date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:40:00,46.55,46.55,46.44,46.46,68600.0,28.7279,28.7279,28.66,28.6724,68600.0
2005-01-03 09:45:00,46.47,46.6,46.46,46.47,26400.0,28.6785,28.7588,28.6724,28.6785,26400.0
2005-01-03 09:50:00,46.47,46.47,46.37,46.38,19000.0,28.6785,28.6785,28.6168,28.623,19000.0
2005-01-03 09:55:00,46.36,46.52,46.35,46.5,20600.0,28.6107,28.7094,28.6045,28.6971,20600.0
2005-01-03 10:00:00,46.5,46.58,46.36,46.36,44400.0,28.6971,28.7464,28.6107,28.6107,44400.0
2005-01-03 10:05:00,46.36,46.36,46.17,46.18,36600.0,28.6107,28.6107,28.4934,28.4996,36600.0
2005-01-03 10:10:00,46.19,46.31,46.19,46.28,29800.0,28.5057,28.5798,28.5057,28.5613,29800.0
2005-01-03 10:15:00,46.27,46.28,46.13,46.14,33200.0,28.5551,28.5613,28.4687,28.4749,33200.0
2005-01-03 10:20:00,46.12,46.2,46.11,46.16,24400.0,28.4625,28.5119,28.4564,28.4872,24400.0
2005-01-03 10:25:00,46.13,46.17,46.07,46.15,18400.0,28.4687,28.4934,28.4317,28.4811,18400.0
2005-01-03 10:30:00,46.15,46.15,46.08,46.1,13600.0,28.4811,28.4811,28.4379,28.4502,13600.0
2005-01-03 10:35:00,46.12,46.12,45.94,45.99,24400.0,28.4625,28.4625,28.3515,28.3823,24400.0
2005-01-03 10:40:00,45.99,46.06,45.99,46.02,15000.0,28.3823,28.4255,28.3823,28.4008,15000.0
2005-01-03 10:45:00,46.02,46.05,45.98,46.05,12000.0,28.4008,28.4193,28.3761,28.4193,12000.0
2005-01-03 10:50:00,46.05,46.11,46.05,46.09,12000.0,28.4193,28.4564,28.4193,28.444,12000.0
2005-01-03 10:55:00,46.09,46.1,46.07,46.1,6400.0,28.444,28.4502,28.4317,28.4502,6400.0
2005-01-03 11:00:00,46.09,46.09,45.88,45.88,34400.0,28.444,28.444,28.3144,28.3144,34400.0
2005-01-03 11:05:00,45.88,45.93,45.83,45.91,22000.0,28.3144,28.3453,28.2836,28.3329,22000.0
2005-01-03 11:10:00,45.91,45.95,45.91,45.95,13400.0,28.3329,28.3576,28.3329,28.3576,13400.0
2005-01-03 11:15:00,45.95,45.96,45.95,45.96,21000.0,28.3576,28.3638,28.3576,28.3638,21000.0
2005-01-03 11:20:00,45.97,46.02,45.97,46.0,87400.0,28.37,28.4008,28.37,28.3885,87400.0
2005-01-03 11:25:00,46.0,46.05,46.0,46.04,7600.0,28.3885,28.4193,28.3885,28.4132,7600.0
2005-01-03 11:30:00,46.04,46.09,46.02,46.08,15200.0,28.4132,28.444,28.4008,28.4379,15200.0
2005-01-03 11:35:00,46.08,46.12,46.08,46.09,14400.0,28.4379,28.4625,28.4379,28.444,14400.0
2005-01-03 11:40:00,46.09,46.18,46.09,46.18,16400.0,28.444,28.4996,28.444,28.4996,16400.0
2005-01-03 11:45:00,46.17,46.2,46.16,46.18,12800.0,28.4934,28.5119,28.4872,28.4996,12800.0
2005-01-03 11:50:00,46.16,46.16,46.13,46.15,6800.0,28.4872,28.4872,28.4687,28.4811,6800.0
2005-01-03 11:55:00,46.15,46.18,46.15,46.16,8400.0,28.4811,28.4996,28.4811,28.4872,8400.0
2005-01-03 12:00:00,46.15,46.15,46.06,46.08,18600.0,28.4811,28.4811,28.4255,28.4379,18600.0
2005-01-03 12:05:00,46.08,46.1,46.06,46.1,6200.0,28.4379,28.4502,28.4255,28.4502,6200.0
2005-01-03 12:10:00,46.1,46.13,46.09,46.1,10600.0,28.4502,28.4687,28.444,28.4502,10600.0
2005-01-03 12:15:00,46.1,46.1,46.04,46.04,13400.0,28.4502,28.4502,28.4132,28.4132,13400.0
2005-01-03 12:20:00,46.04,46.04,45.99,45.99,14000.0,28.4132,28.4132,28.3823,28.3823,14000.0
2005-01-03 12:25:00,45.99,46.03,45.99,46.02,6400.0,28.3823,28.407,28.3823,28.4008,6400.0
2005-01-03 12:30:00,46.03,46.12,46.03,46.12,54600.0,28.407,28.4625,28.407,28.4625,54600.0
2005-01-03 12:35:00,46.12,46.2,46.12,46.19,77400.0,28.4625,28.5119,28.4625,28.5057,77400.0
2005-01-03 12:40:00,46.19,46.26,46.19,46.26,70000.0,28.5057,28.5489,28.5057,28.5489,70000.0
2005-01-03 12:45:00,46.26,46.3,46.26,46.3,38600.0,28.5489,28.5736,28.5489,28.5736,38600.0
2005-01-03 12:50:00,46.3,46.33,46.29,46.3,47400.0,28.5736,28.5921,28.5675,28.5736,47400.0
2005-01-03 12:55:00,46.29,46.32,46.27,46.31,50200.0,28.5675,28.586,28.5551,28.5798,50200.0
2005-01-03 13:00:00,46.31,46.32,46.26,46.26,19800.0,28.5798,28.586,28.5489,28.5489,19800.0
2005-01-03 13:05:00,46.25,46.25,46.18,46.18,44400.0,28.5428,28.5428,28.4996,28.4996,44400.0
2005-01-03 13:10:00,46.18,46.24,46.18,46.23,44200.0,28.4996,28.5366,28.4996,28.5304,44200.0
2005-01-03 13:15:00,46.23,46.27,46.23,46.26,13200.0,28.5304,28.5551,28.5304,28.5489,13200.0
2005-01-03 13:20:00,46.26,46.26,46.14,46.15,29600.0,28.5489,28.5489,28.4749,28.4811,29600.0
2005-01-03 13:25:00,46.1,46.12,46.04,46.07,49600.0,28.4502,28.4625,28.4132,28.4317,49600.0
2005-01-03 13:30:00,46.08,46.12,46.07,46.1,22400.0,28.4379,28.4625,28.4317,28.4502,22400.0
2005-01-03 13:35:00,46.1,46.18,46.1,46.18,8600.0,28.4502,28.4996,28.4502,28.4996,8600.0
2005-01-03 13:40:00,46.16,46.16,46.12,46.12,28800.0,28.4872,28.4872,28.4625,28.4625,28800.0
2005-01-03 13:45:00,46.13,46.13,46.06,46.07,8600.0,28.4687,28.4687,28.4255,28.4317,8600.0
2005-01-03 13:50:00,46.07,46.1,46.05,46.09,13600.0,28.4317,28.4502,28.4193,28.444,13600.0
2005-01-03 13:55:00,46.09,46.13,46.09,46.09,37200.0,28.444,28.4687,28.444,28.444,37200.0
2005-01-03 14:00:00,46.09,46.15,46.08,46.13,30000.0,28.444,28.4811,28.4379,28.4687,30000.0
2005-01-03 14:05:00,46.14,46.16,46.09,46.13,18400.0,28.4749,28.4872,28.444,28.4687,18400.0
2005-01-03 14:10:00,46.1,46.13,46.08,46.13,18000.0,28.4502,28.4687,28.4379,28.4687,18000.0
2005-01-03 14:15:00,46.13,46.16,46.1,46.12,11800.0,28.4687,28.4872,28.4502,28.4625,11800.0
2005-01-03 14:20:00,46.13,46.17,46.1,46.15,15000.0,28.4687,28.4934,28.4502,28.4811,15000.0
2005-01-03 14:25:00,46.16,46.16,46.08,46.09,18600.0,28.4872,28.4872,28.4379,28.444,18600.0
2005-01-03 14:30:00,46.09,46.21,46.09,46.21,16000.0,28.444,28.5181,28.444,28.5181,16000.0
2005-01-03 14:35:00,46.21,46.22,46.16,46.19,10400.0,28.5181,28.5243,28.4872,28.5057,10400.0
2005-01-03 14:40:00,46.17,46.18,46.09,46.15,25200.0,28.4934,28.4996,28.444,28.4811,25200.0
2005-01-03 14:45:00,46.16,46.17,46.15,46.15,12000.0,28.4872,28.4934,28.4811,28.4811,12000.0
2005-01-03 14:50:00,46.16,46.19,46.09,46.1,9400.0,28.4872,28.5057,28.444,28.4502,9400.0
2005-01-03 14:55:00,46.1,46.1,46.02,46.02,19400.0,28.4502,28.4502,28.4008,28.4008,19400.0
2005-01-03 15:00:00,46.02,46.05,45.99,46.04,34800.0,28.4008,28.4193,28.3823,28.4132,34800.0
2005-01-03 15:05:00,46.03,46.09,46.02,46.05,34200.0,28.407,28.444,28.4008,28.4193,34200.0
2005-01-03 15:10:00,46.05,46.12,46.04,46.07,24000.0,28.4193,28.4625,28.4132,28.4317,24000.0
2005-01-03 15:15:00,46.07,46.1,46.03,46.04,26400.0,28.4317,28.4502,28.407,28.4132,26400.0
2005-01-03 15:20:00,46.05,46.08,46.03,46.07,44000.0,28.4193,28.4379,28.407,28.4317,44000.0
2005-01-03 15:25:00,46.08,46.09,46.04,46.09,40200.0,28.4379,28.444,28.4132,28.444,40200.0
2005-01-03 15:30:00,46.09,46.1,46.06,46.07,61400.0,28.444,28.4502,28.4255,28.4317,61400.0
2005-01-03 15:35:00,46.07,46.07,46.02,46.06,48400.0,28.4317,28.4317,28.4008,28.4255,48400.0
2005-01-03 15:40:00,46.06,46.18,46.06,46.15,57000.0,28.4255,28.4996,28.4255,28.4811,57000.0
2005-01-03 15:45:00,46.15,46.15,46.13,46.13,72000.0,28.4811,28.4811,28.4687,28.4687,72000.0
2005-01-03 15:50:00,46.13,46.13,46.02,46.04,64600.0,28.4687,28.4687,28.4008,28.4132,64600.0
2005-01-03 15:55:00,46.04,46.07,46.02,46.07,41600.0,28.4132,28.4317,28.4008,28.4317,41600.0
2005-01-04 09:30:00,46.21,46.32,46.2,46.24,42000.0,28.5181,28.586,28.5119,28.5366,42000.0
2005-01-04 09:35:00,46.24,46.27,46.22,46.23,79000.0,28.5366,28.5551,28.5243,28.5304,79000.0
2005-01-04 09:40:00,46.22,46.22,46.1,46.12,22400.0,28.5243,28.5243,28.4502,28.4625,22400.0
2005-01-04 09:45:00,46.13,46.13,46.03,46.08,31400.0,28.4687,28.4687,28.407,28.4379,31400.0
2005-01-04 09:50:00,46.07,46.12,46.05,46.1,13600.0,28.4317,28.4625,28.4193,28.4502,13600.0
2005-01-04 09:55:00,46.1,46.11,45.97,45.98,29000.0,28.4502,28.4564,28.37,28.3761,29000.0
2005-01-04 10:00:00,45.97,46.18,45.97,46.12,36800.0,28.37,28.4996,28.37,28.4625,36800.0
2005-01-04 10:05:00,46.18,46.21,46.13,46.15,16600.0,28.4996,28.5181,28.4687,28.4811,16600.0
2005-01-04 10:10:00,46.15,46.16,46.13,46.13,16200.0,28.4811,28.4872,28.4687,28.4687,16200.0
2005-01-04 10:15:00,46.14,46.18,46.09,46.13,81800.0,28.4749,28.4996,28.444,28.4687,81800.0
2005-01-04 10:20:00,46.13,46.14,46.0,46.0,18000.0,28.4687,28.4749,28.3885,28.3885,18000.0
2005-01-04 10:25:00,46.01,46.01,45.94,45.99,15600.0,28.3947,28.3947,28.3515,28.3823,15600.0
2005-01-04 10:30:00,45.99,46.04,45.99,45.99,24400.0,28.3823,28.4132,28.3823,28.3823,24400.0
2005-01-04 10:35:00,45.99,46.1,45.99,46.05,33400.0,28.3823,28.4502,28.3823,28.4193,33400.0
2005-01-04 10:40:00,46.02,46.09,46.01,46.02,33400.0,28.4008,28.444,28.3947,28.4008,33400.0
2005-01-04 10:45:00,46.02,46.06,45.95,45.97,38200.0,28.4008,28.4255,28.3576,28.37,38200.0
2005-01-04 10:50:00,45.97,46.0,45.97,45.99,15600.0,28.37,28.3885,28.37,28.3823,15600.0
2005-01-04 10:55:00,45.98,46.01,45.95,45.99,23000.0,28.3761,28.3947,28.3576,28.3823,23000.0
2005-01-04 11:00:00,46.0,46.02,45.94,45.99,33000.0,28.3885,28.4008,28.3515,28.3823,33000.0
2005-01-04 11:05:00,45.98,46.0,45.92,45.98,20000.0,28.3761,28.3885,28.3391,28.3761,20000.0
2005-01-04 11:10:00,45.97,46.02,45.96,46.02,10800.0,28.37,28.4008,28.3638,28.4008,10800.0
2005-01-04 11:15:00,46.02,46.13,46.02,46.13,9600.0,28.4008,28.4687,28.4008,28.4687,9600.0
2005-01-04 11:20:00,46.12,46.14,46.09,46.1,13800.0,28.4625,28.4749,28.444,28.4502,13800.0
2005-01-04 11:25:00,46.07,46.13,46.07,46.13,27000.0,28.4317,28.4687,28.4317,28.4687,27000.0
2005-01-04 11:30:00,46.13,46.15,46.12,46.12,12400.0,28.4687,28.4811,28.4625,28.4625,12400.0
2005-01-04 11:35:00,46.13,46.17,46.12,46.17,17400.0,28.4687,28.4934,28.4625,28.4934,17400.0
2005-01-04 11:40:00,46.16,46.19,46.16,46.17,20800.0,28.4872,28.5057,28.4872,28.4934,20800.0
2005-01-04 11:45:00,46.17,46.17,46.11,46.12,13000.0,28.4934,28.4934,28.4564,28.4625,13000.0
2005-01-04 11:50:00,46.11,46.15,46.09,46.15,21600.0,28.4564,28.4811,28.444,28.4811,21600.0
2005-01-04 11:55:00,46.16,46.16,46.12,46.13,14600.0,28.4872,28.4872,28.4625,28.4687,14600.0
2005-01-04 12:00:00,46.13,46.13,46.09,46.09,18600.0,28.4687,28.4687,28.444,28.444,18600.0
2005-01-04 12:05:00,46.09,46.1,46.07,46.1,14000.0,28.444,28.4502,28.4317,28.4502,14000.0
2005-01-04 12:10:00,46.1,46.1,46.04,46.04,20200.0,28.4502,28.4502,28.4132,28.4132,20200.0
2005-01-04 12:15:00,46.04,46.04,46.0,46.04,47200.0,28.4132,28.4132,28.3885,28.4132,47200.0
2005-01-04 12:20:00,46.04,46.08,46.04,46.07,43000.0,28.4132,28.4379,28.4132,28.4317,43000.0
2005-01-04 12:25:00,46.07,46.1,45.99,46.1,35000.0,28.4317,28.4502,28.3823,28.4502,35000.0
2005-01-04 12:30:00,46.1,46.13,46.08,46.13,22400.0,28.4502,28.4687,28.4379,28.4687,22400.0
2005-01-04 12:35:00,46.13,46.15,46.11,46.11,9400.0,28.4687,28.4811,28.4564,28.4564,9400.0
2005-01-04 12:40:00,46.12,46.12,46.06,46.07,23000.0,28.4625,28.4625,28.4255,28.4317,23000.0
2005-01-04 12:45:00,46.07,46.13,46.07,46.13,24200.0,28.4317,28.4687,28.4317,28.4687,24200.0
2005-01-04 12:50:00,46.13,46.17,46.13,46.16,19600.0,28.4687,28.4934,28.4687,28.4872,19600.0
2005-01-04 12:55:00,46.14,46.17,46.11,46.11,39800.0,28.4749,28.4934,28.4564,28.4564,39800.0
2005-01-04 13:00:00,46.09,46.2,46.09,46.17,26400.0,28.444,28.5119,28.444,28.4934,26400.0
2005-01-04 13:05:00,46.16,46.16,46.13,46.16,16400.0,28.4872,28.4872,28.4687,28.4872,16400.0
2005-01-04 13:10:00,46.15,46.19,46.14,46.19,22200.0,28.4811,28.5057,28.4749,28.5057,22200.0
2005-01-04 13:15:00,46.2,46.2,46.18,46.19,16600.0,28.5119,28.5119,28.4996,28.5057,16600.0
2005-01-04 13:20:00,46.18,46.18,46.15,46.17,14600.0,28.4996,28.4996,28.4811,28.4934,14600.0
2005-01-04 13:25:00,46.17,46.17,46.13,46.15,44800.0,28.4934,28.4934,28.4687,28.4811,44800.0
2005-01-04 13:30:00,46.16,46.2,46.15,46.15,19800.0,28.4872,28.5119,28.4811,28.4811,19800.0
2005-01-04 13:35:00,46.15,46.16,46.08,46.08,18800.0,28.4811,28.4872,28.4379,28.4379,18800.0
2005-01-04 13:40:00,46.09,46.12,46.07,46.11,24800.0,28.444,28.4625,28.4317,28.4564,24800.0
2005-01-04 13:45:00,46.13,46.18,46.13,46.17,9800.0,28.4687,28.4996,28.4687,28.4934,9800.0
2005-01-04 13:50:00,46.17,46.17,46.15,46.15,18800.0,28.4934,28.4934,28.4811,28.4811,18800.0
2005-01-04 13:55:00,46.15,46.15,46.11,46.13,14800.0,28.4811,28.4811,28.4564,28.4687,14800.0
2005-01-04 14:00:00,46.12,46.12,46.02,46.05,49800.0,28.4625,28.4625,28.4008,28.4193,49800.0
2005-01-04 14:05:00,46.06,46.06,46.02,46.04,83400.0,28.4255,28.4255,28.4008,28.4132,83400.0
2005-01-04 14:10:00,46.04,46.07,46.02,46.06,35800.0,28.4132,28.4317,28.4008,28.4255,35800.0
2005-01-04 14:15:00,46.06,46.08,46.05,46.05,69600.0,28.4255,28.4379,28.4193,28.4193,69600.0
2005-01-04 14:20:00,46.02,46.07,45.96,45.99,42400.0,28.4008,28.4317,28.3638,28.3823,42400.0
2005-01-04 14:25:00,45.99,45.99,45.85,45.87,43600.0,28.3823,28.3823,28.2959,28.3083,43600.0
2005-01-04 14:30:00,45.87,45.89,45.87,45.88,47400.0,28.3083,28.3206,28.3083,28.3144,47400.0
2005-01-04 14:35:00,45.87,45.87,45.77,45.77,74600.0,28.3083,28.3083,28.2465,28.2465,74600.0
2005-01-04 14:40:00,45.77,45.81,45.77,45.78,38600.0,28.2465,28.2712,28.2465,28.2527,38600.0
2005-01-04 14:45:00,45.76,45.77,45.57,45.6,56600.0,28.2404,28.2465,28.1231,28.1416,56600.0
2005-01-04 14:50:00,45.6,45.71,45.6,45.69,46400.0,28.1416,28.2095,28.1416,28.1972,46400.0
2005-01-04 14:55:00,45.69,45.79,45.69,45.79,66400.0,28.1972,28.2589,28.1972,28.2589,66400.0
2005-01-04 15:00:00,45.79,45.79,45.77,45.78,139400.0,28.2589,28.2589,28.2465,28.2527,139400.0
2005-01-04 15:05:00,45.78,45.83,45.78,45.8,49200.0,28.2527,28.2836,28.2527,28.2651,49200.0
2005-01-04 15:10:00,45.78,45.87,45.78,45.8,35200.0,28.2527,28.3083,28.2527,28.2651,35200.0
2005-01-04 15:15:00,45.8,45.84,45.73,45.74,43200.0,28.2651,28.2897,28.2219,28.228,43200.0
2005-01-04 15:20:00,45.74,45.77,45.73,45.76,72800.0,28.228,28.2465,28.2219,28.2404,72800.0
2005-01-04 15:25:00,45.76,45.82,45.76,45.77,40800.0,28.2404,28.2774,28.2404,28.2465,40800.0
2005-01-04 15:30:00,45.77,45.83,45.76,45.82,59200.0,28.2465,28.2836,28.2404,28.2774,59200.0
2005-01-04 15:35:00,45.83,45.88,45.79,45.82,45800.0,28.2836,28.3144,28.2589,28.2774,45800.0
2005-01-04 15:40:00,45.82,45.85,45.81,45.85,16200.0,28.2774,28.2959,28.2712,28.2959,16200.0
2005-01-04 15:45:00,45.84,45.85,45.78,45.8,46400.0,28.2897,28.2959,28.2527,28.2651,46400.0
2005-01-04 15:50:00,45.8,45.82,45.8,45.8,48200.0,28.2651,28.2774,28.2651,28.2651,48200.0
2005-01-04 15:55:00,45.8,45.81,45.77,45.77,50200.0,28.2651,28.2712,28.2465,28.2465,50200.0
2005-01-05 09:30:00,45.77,46.04,45.77,46.02,29400.0,28.2465,28.4132,28.2465,28.4008,29400.0
2005-01-05 09:35:00,46.01,46.01,45.8,45.86,18600.0,28.3947,28.3947,28.2651,28.3021,18600.0
2005-01-05 09:40:00,45.9,45.9,45.77,45.9,43400.0,28.3268,28.3268,28.2465,28.3268,43400.0
2005-01-05 09:45:00,45.88,46.07,45.88,46.05,78000.0,28.3144,28.4317,28.3144,28.4193,78000.0
2005-01-05 09:50:00,46.08,46.13,46.02,46.02,51600.0,28.4379,28.4687,28.4008,28.4008,51600.0
2005-01-05 09:55:00,46.05,46.05,45.94,45.95,31400.0,28.4193,28.4193,28.3515,28.3576,31400.0
2005-01-05 10:00:00,45.95,46.1,45.95,46.01,30400.0,28.3576,28.4502,28.3576,28.3947,30400.0
2005-01-05 10:05:00,46.04,46.18,46.02,46.13,31800.0,28.4132,28.4996,28.4008,28.4687,31800.0
2005-01-05 10:10:00,46.11,46.19,46.11,46.16,35200.0,28.4564,28.5057,28.4564,28.4872,35200.0
2005-01-05 10:15:00,46.18,46.24,46.18,46.23,29800.0,28.4996,28.5366,28.4996,28.5304,29800.0
2005-01-05 10:20:00,46.24,46.27,46.14,46.15,23600.0,28.5366,28.5551,28.4749,28.4811,23600.0
2005-01-05 10:25:00,46.13,46.16,46.11,46.12,21000.0,28.4687,28.4872,28.4564,28.4625,21000.0
2005-01-05 10:30:00,46.1,46.17,46.07,46.16,36400.0,28.4502,28.4934,28.4317,28.4872,36400.0
2005-01-05 10:35:00,46.16,46.16,46.05,46.1,38200.0,28.4872,28.4872,28.4193,28.4502,38200.0
2005-01-05 10:40:00,46.1,46.12,46.1,46.1,25200.0,28.4502,28.4625,28.4502,28.4502,25200.0
2005-01-05 10:45:00,46.1,46.13,46.08,46.1,63200.0,28.4502,28.4687,28.4379,28.4502,63200.0
2005-01-05 10:50:00,46.12,46.22,46.12,46.17,80400.0,28.4625,28.5243,28.4625,28.4934,80400.0
2005-01-05 10:55:00,46.17,46.19,46.09,46.09,62000.0,28.4934,28.5057,28.444,28.444,62000.0
2005-01-05 11:00:00,46.12,46.23,46.1,46.23,86600.0,28.4625,28.5304,28.4502,28.5304,86600.0
2005-01-05 11:05:00,46.24,46.37,46.24,46.34,57800.0,28.5366,28.6168,28.5366,28.5983,57800.0
2005-01-05 11:10:00,46.35,46.41,46.33,46.39,68400.0,28.6045,28.6415,28.5921,28.6292,68400.0
2005-01-05 11:15:00,46.38,46.44,46.38,46.43,51600.0,28.623,28.66,28.623,28.6539,51600.0
2005-01-05 11:20:00,46.45,46.45,46.33,46.33,32200.0,28.6662,28.6662,28.5921,28.5921,32200.0
2005-01-05 11:25:00,46.34,46.34,46.29,46.32,29200.0,28.5983,28.5983,28.5675,28.586,29200.0
2005-01-05 11:30:00,46.32,46.4,46.3,46.37,56400.0,28.586,28.6353,28.5736,28.6168,56400.0
2005-01-05 11:35:00,46.38,46.4,46.35,46.35,22000.0,28.623,28.6353,28.6045,28.6045,22000.0
2005-01-05 11:40:00,46.35,46.4,46.34,46.4,26800.0,28.6045,28.6353,28.5983,28.6353,26800.0
2005-01-05 11:45:00,46.4,46.5,46.4,46.47,63400.0,28.6353,28.6971,28.6353,28.6785,63400.0
2005-01-05 11:50:00,46.47,46.48,46.41,46.47,30800.0,28.6785,28.6847,28.6415,28.6785,30800.0
2005-01-05 11:55:00,46.47,46.51,46.47,46.49,28200.0,28.6785,28.7032,28.6785,28.6909,28200.0
2005-01-05 12:00:00,46.49,46.49,46.42,46.44,35800.0,28.6909,28.6909,28.6477,28.66,35800.0
2005-01-05 12:05:00,46.47,46.47,46.44,46.44,25800.0,28.6785,28.6785,28.66,28.66,25800.0
2005-01-05 12:10:00,46.44,46.46,46.41,46.41,41600.0,28.66,28.6724,28.6415,28.6415,41600.0
2005-01-05 12:15:00,46.41,46.46,46.41,46.43,23000.0,28.6415,28.6724,28.6415,28.6539,23000.0
2005-01-05 12:20:00,46.43,46.49,46.43,46.47,28200.0,28.6539,28.6909,28.6539,28.6785,28200.0
2005-01-05 12:25:00,46.47,46.48,46.43,46.43,31400.0,28.6785,28.6847,28.6539,28.6539,31400.0
2005-01-05 12:30:00,46.43,46.45,46.38,46.38,45200.0,28.6539,28.6662,28.623,28.623,45200.0
2005-01-05 12:35:00,46.38,46.38,46.23,46.23,51400.0,28.623,28.623,28.5304,28.5304,51400.0
2005-01-05 12:40:00,46.22,46.3,46.18,46.3,60600.0,28.5243,28.5736,28.4996,28.5736,60600.0
2005-01-05 12:45:00,46.29,46.29,46.23,46.26,25200.0,28.5675,28.5675,28.5304,28.5489,25200.0
2005-01-05 12:50:00,46.26,46.4,46.26,46.4,37800.0,28.5489,28.6353,28.5489,28.6353,37800.0
2005-01-05 12:55:00,46.38,46.4,46.37,46.4,17200.0,28.623,28.6353,28.6168,28.6353,17200.0
2005-01-05 13:00:00,46.38,46.43,46.35,46.42,27400.0,28.623,28.6539,28.6045,28.6477,27400.0
2005-01-05 13:05:00,46.4,46.45,46.4,46.45,21200.0,28.6353,28.6662,28.6353,28.6662,21200.0
2005-01-05 13:10:00,46.46,46.48,46.41,46.46,34600.0,28.6724,28.6847,28.6415,28.6724,34600.0
2005-01-05 13:15:00,46.45,46.45,46.42,46.44,17400.0,28.6662,28.6662,28.6477,28.66,17400.0
2005-01-05 13:20:00,46.44,46.55,46.44,46.53,31600.0,28.66,28.7279,28.66,28.7156,31600.0
2005-01-05 13:25:00,46.54,46.56,46.5,46.56,19800.0,28.7217,28.7341,28.6971,28.7341,19800.0
2005-01-05 13:30:00,46.56,46.57,46.52,46.57,35200.0,28.7341,28.7403,28.7094,28.7403,35200.0
2005-01-05 13:35:00,46.57,46.59,46.55,46.55,42800.0,28.7403,28.7526,28.7279,28.7279,42800.0
2005-01-05 13:40:00,46.55,46.55,46.48,46.5,32000.0,28.7279,28.7279,28.6847,28.6971,32000.0
2005-01-05 13:45:00,46.51,46.52,46.49,46.49,17600.0,28.7032,28.7094,28.6909,28.6909,17600.0
2005-01-05 13:50:00,46.51,46.51,46.46,46.47,24600.0,28.7032,28.7032,28.6724,28.6785,24600.0
2005-01-05 13:55:00,46.47,46.47,46.38,46.39,27600.0,28.6785,28.6785,28.623,28.6292,27600.0
2005-01-05 14:00:00,46.43,46.43,46.38,46.39,140600.0,28.6539,28.6539,28.623,28.6292,140600.0
2005-01-05 14:05:00,46.39,46.4,46.38,46.4,40400.0,28.6292,28.6353,28.623,28.6353,40400.0
2005-01-05 14:10:00,46.4,46.4,46.33,46.34,32200.0,28.6353,28.6353,28.5921,28.5983,32200.0
2005-01-05 14:15:00,46.34,46.35,46.33,46.33,18800.0,28.5983,28.6045,28.5921,28.5921,18800.0
2005-01-05 14:20:00,46.32,46.32,46.29,46.31,29800.0,28.586,28.586,28.5675,28.5798,29800.0
2005-01-05 14:25:00,46.31,46.35,46.31,46.34,59200.0,28.5798,28.6045,28.5798,28.5983,59200.0
2005-01-05 14:30:00,46.34,46.38,46.3,46.38,28400.0,28.5983,28.623,28.5736,28.623,28400.0
2005-01-05 14:35:00,46.38,46.38,46.32,46.34,19800.0,28.623,28.623,28.586,28.5983,19800.0
2005-01-05 14:40:00,46.34,46.35,46.3,46.3,45600.0,28.5983,28.6045,28.5736,28.5736,45600.0
2005-01-05 14:45:00,46.31,46.35,46.29,46.32,16600.0,28.5798,28.6045,28.5675,28.586,16600.0
2005-01-05 14:50:00,46.33,46.34,46.31,46.34,15600.0,28.5921,28.5983,28.5798,28.5983,15600.0
2005-01-05 14:55:00,46.34,46.35,46.27,46.27,32400.0,28.5983,28.6045,28.5551,28.5551,32400.0
2005-01-05 15:00:00,46.27,46.28,46.21,46.22,34200.0,28.5551,28.5613,28.5181,28.5243,34200.0
2005-01-05 15:05:00,46.22,46.28,46.21,46.28,47000.0,28.5243,28.5613,28.5181,28.5613,47000.0
2005-01-05 15:10:00,46.29,46.35,46.29,46.31,48600.0,28.5675,28.6045,28.5675,28.5798,48600.0
2005-01-05 15:15:00,46.31,46.34,46.3,46.32,33800.0,28.5798,28.5983,28.5736,28.586,33800.0
2005-01-05 15:20:00,46.32,46.32,46.23,46.23,43400.0,28.586,28.586,28.5304,28.5304,43400.0
2005-01-05 15:25:00,46.22,46.22,46.09,46.09,95400.0,28.5243,28.5243,28.444,28.444,95400.0
2005-01-05 15:30:00,46.1,46.1,46.04,46.05,50800.0,28.4502,28.4502,28.4132,28.4193,50800.0
2005-01-05 15:35:00,46.04,46.13,46.02,46.1,88600.0,28.4132,28.4687,28.4008,28.4502,88600.0
2005-01-05 15:40:00,46.1,46.1,46.04,46.04,75400.0,28.4502,28.4502,28.4132,28.4132,75400.0
2005-01-05 15:45:00,46.02,46.1,46.02,46.1,69400.0,28.4008,28.4502,28.4008,28.4502,69400.0
2005-01-05 15:50:00,46.1,46.14,46.1,46.13,92400.0,28.4502,28.4749,28.4502,28.4687,92400.0
2005-01-05 15:55:00,46.13,46.13,46.09,46.09,118200.0,28.4687,28.4687,28.444,28.444,118200.0
2005-01-06 09:30:00,46.31,46.34,46.3,46.34,69800.0,28.5798,28.5983,28.5736,28.5983,69800.0
2005-01-06 09:35:00,46.34,46.4,46.33,46.35,33400.0,28.5983,28.6353,28.5921,28.6045,33400.0
2005-01-06 09:40:00,46.31,46.31,46.1,46.13,40200.0,28.5798,28.5798,28.4502,28.4687,40200.0
2005-01-06 09:45:00,46.12,46.21,46.1,46.21,53400.0,28.4625,28.5181,28.4502,28.5181,53400.0
2005-01-06 09:50:00,46.21,46.21,46.13,46.13,29000.0,28.5181,28.5181,28.4687,28.4687,29000.0
2005-01-06 09:55:00,46.12,46.12,46.05,46.08,45400.0,28.4625,28.4625,28.4193,28.4379,45400.0
2005-01-06 10:00:00,46.08,46.09,46.06,46.09,16600.0,28.4379,28.444,28.4255,28.444,16600.0
2005-01-06 10:05:00,46.09,46.09,46.04,46.06,39600.0,28.444,28.444,28.4132,28.4255,39600.0
2005-01-06 10:10:00,46.06,46.09,46.06,46.09,44000.0,28.4255,28.444,28.4255,28.444,44000.0
2005-01-06 10:15:00,46.09,46.1,45.98,45.98,30400.0,28.444,28.4502,28.3761,28.3761,30400.0
2005-01-06 10:20:00,45.98,46.0,45.91,46.0,27600.0,28.3761,28.3885,28.3329,28.3885,27600.0
2005-01-06 10:25:00,46.01,46.06,46.01,46.02,20600.0,28.3947,28.4255,28.3947,28.4008,20600.0
2005-01-06 10:30:00,46.01,46.01,45.88,45.91,27800.0,28.3947,28.3947,28.3144,28.3329,27800.0
2005-01-06 10:35:00,45.91,45.91,45.87,45.9,15800.0,28.3329,28.3329,28.3083,28.3268,15800.0
2005-01-06 10:40:00,45.9,45.91,45.8,45.84,27600.0,28.3268,28.3329,28.2651,28.2897,27600.0
2005-01-06 10:45:00,45.85,45.88,45.74,45.76,53000.0,28.2959,28.3144,28.228,28.2404,53000.0
2005-01-06 10:50:00,45.76,45.77,45.69,45.69,9200.0,28.2404,28.2465,28.1972,28.1972,9200.0
2005-01-06 10:55:00,45.69,45.74,45.66,45.68,18200.0,28.1972,28.228,28.1787,28.191,18200.0
2005-01-06 11:00:00,45.68,45.7,45.67,45.7,29400.0,28.191,28.2033,28.1848,28.2033,29400.0
2005-01-06 11:05:00,45.72,45.85,45.67,45.85,33600.0,28.2157,28.2959,28.1848,28.2959,33600.0
2005-01-06 11:10:00,45.84,45.93,45.82,45.88,22400.0,28.2897,28.3453,28.2774,28.3144,22400.0
2005-01-06 11:15:00,45.9,45.97,45.88,45.95,25200.0,28.3268,28.37,28.3144,28.3576,25200.0
2005-01-06 11:20:00,45.95,46.03,45.95,45.99,17800.0,28.3576,28.407,28.3576,28.3823,17800.0
2005-01-06 11:25:00,45.99,46.0,45.98,45.99,16600.0,28.3823,28.3885,28.3761,28.3823,16600.0
2005-01-06 11:30:00,45.99,46.08,45.99,46.06,31000.0,28.3823,28.4379,28.3823,28.4255,31000.0
2005-01-06 11:35:00,46.08,46.08,45.95,45.98,30800.0,28.4379,28.4379,28.3576,28.3761,30800.0
2005-01-06 11:40:00,45.99,45.99,45.95,45.95,9400.0,28.3823,28.3823,28.3576,28.3576,9400.0
2005-01-06 11:45:00,45.94,46.02,45.94,46.02,25000.0,28.3515,28.4008,28.3515,28.4008,25000.0
2005-01-06 11:50:00,46.02,46.02,45.99,45.99,29400.0,28.4008,28.4008,28.3823,28.3823,29400.0
2005-01-06 11:55:00,45.99,45.99,45.96,45.97,32800.0,28.3823,28.3823,28.3638,28.37,32800.0
2005-01-06 12:00:00,45.97,45.98,45.97,45.98,22000.0,28.37,28.3761,28.37,28.3761,22000.0
2005-01-06 12:05:00,45.99,45.99,45.91,45.94,42400.0,28.3823,28.3823,28.3329,28.3515,42400.0
2005-01-06 12:10:00,45.93,45.93,45.85,45.9,33400.0,28.3453,28.3453,28.2959,28.3268,33400.0
2005-01-06 12:15:00,45.92,45.94,45.92,45.94,14800.0,28.3391,28.3515,28.3391,28.3515,14800.0
2005-01-06 12:20:00,45.94,45.96,45.92,45.92,14400.0,28.3515,28.3638,28.3391,28.3391,14400.0
2005-01-06 12:25:00,45.92,45.92,45.88,45.9,61000.0,28.3391,28.3391,28.3144,28.3268,61000.0
2005-01-06 12:30:00,45.88,45.89,45.87,45.87,11000.0,28.3144,28.3206,28.3083,28.3083,11000.0
2005-01-06 12:35:00,45.87,45.87,45.84,45.84,9800.0,28.3083,28.3083,28.2897,28.2897,9800.0
2005-01-06 12:40:00,45.83,45.87,45.83,45.87,10800.0,28.2836,28.3083,28.2836,28.3083,10800.0
2005-01-06 12:45:00,45.88,45.88,45.85,45.85,7800.0,28.3144,28.3144,28.2959,28.2959,7800.0
2005-01-06 12:50:00,45.85,45.85,45.83,45.84,8200.0,28.2959,28.2959,28.2836,28.2897,8200.0
2005-01-06 12:55:00,45.84,45.84,45.77,45.77,7600.0,28.2897,28.2897,28.2465,28.2465,7600.0
2005-01-06 13:00:00,45.77,45.77,45.74,45.76,30400.0,28.2465,28.2465,28.228,28.2404,30400.0
2005-01-06 13:05:00,45.77,45.77,45.68,45.68,20800.0,28.2465,28.2465,28.191,28.191,20800.0
2005-01-06 13:10:00,45.68,45.71,45.68,45.7,19000.0,28.191,28.2095,28.191,28.2033,19000.0
2005-01-06 13:15:00,45.71,45.73,45.71,45.72,20000.0,28.2095,28.2219,28.2095,28.2157,20000.0
2005-01-06 13:20:00,45.73,45.87,45.73,45.87,41200.0,28.2219,28.3083,28.2219,28.3083,41200.0
2005-01-06 13:25:00,45.87,45.87,45.8,45.8,27200.0,28.3083,28.3083,28.2651,28.2651,27200.0
2005-01-06 13:30:00,45.81,45.81,45.77,45.77,19200.0,28.2712,28.2712,28.2465,28.2465,19200.0
2005-01-06 13:35:00,45.77,45.77,45.74,45.77,30000.0,28.2465,28.2465,28.228,28.2465,30000.0
2005-01-06 13:40:00,45.76,45.77,45.71,45.71,21600.0,28.2404,28.2465,28.2095,28.2095,21600.0
2005-01-06 13:45:00,45.7,45.76,45.7,45.75,67200.0,28.2033,28.2404,28.2033,28.2342,67200.0
2005-01-06 13:50:00,45.75,45.77,45.74,45.76,464600.0,28.2342,28.2465,28.228,28.2404,464600.0
2005-01-06 13:55:00,45.75,45.77,45.68,45.68,120800.0,28.2342,28.2465,28.191,28.191,120800.0
2005-01-06 14:00:00,45.67,45.68,45.6,45.63,68600.0,28.1848,28.191,28.1416,28.1601,68600.0
2005-01-06 14:05:00,45.63,45.7,45.63,45.68,65600.0,28.1601,28.2033,28.1601,28.191,65600.0
2005-01-06 14:10:00,45.68,45.7,45.63,45.69,45600.0,28.191,28.2033,28.1601,28.1972,45600.0
2005-01-06 14:15:00,45.69,45.81,45.67,45.81,42400.0,28.1972,28.2712,28.1848,28.2712,42400.0
2005-01-06 14:20:00,45.81,45.82,45.77,45.77,41400.0,28.2712,28.2774,28.2465,28.2465,41400.0
2005-01-06 14:25:00,45.77,45.77,45.73,45.74,47600.0,28.2465,28.2465,28.2219,28.228,47600.0
2005-01-06 14:30:00,45.74,45.77,45.74,45.77,51400.0,28.228,28.2465,28.228,28.2465,51400.0
2005-01-06 14:35:00,45.76,45.77,45.76,45.77,149400.0,28.2404,28.2465,28.2404,28.2465,149400.0
2005-01-06 14:40:00,45.77,45.77,45.7,45.7,29800.0,28.2465,28.2465,28.2033,28.2033,29800.0
2005-01-06 14:45:00,45.69,45.69,45.63,45.63,44400.0,28.1972,28.1972,28.1601,28.1601,44400.0
2005-01-06 14:50:00,45.63,45.65,45.62,45.62,25000.0,28.1601,28.1725,28.154,28.154,25000.0
2005-01-06 14:55:00,45.62,45.65,45.59,45.59,21400.0,28.154,28.1725,28.1355,28.1355,21400.0
2005-01-06 15:00:00,45.59,45.62,45.55,45.59,14400.0,28.1355,28.154,28.1108,28.1355,14400.0
2005-01-06 15:05:00,45.56,45.65,45.55,45.64,33400.0,28.1169,28.1725,28.1108,28.1663,33400.0
2005-01-06 15:10:00,45.64,45.7,45.63,45.69,50200.0,28.1663,28.2033,28.1601,28.1972,50200.0
2005-01-06 15:15:00,45.69,45.69,45.61,45.65,109000.0,28.1972,28.1972,28.1478,28.1725,109000.0
2005-01-06 15:20:00,45.64,45.65,45.63,45.63,155200.0,28.1663,28.1725,28.1601,28.1601,155200.0
2005-01-06 15:25:00,45.63,45.66,45.63,45.64,60600.0,28.1601,28.1787,28.1601,28.1663,60600.0
2005-01-06 15:30:00,45.64,45.68,45.63,45.65,119000.0,28.1663,28.191,28.1601,28.1725,119000.0
2005-01-06 15:35:00,45.65,45.65,45.63,45.65,30000.0,28.1725,28.1725,28.1601,28.1725,30000.0
2005-01-06 15:40:00,45.65,45.67,45.65,45.66,248200.0,28.1725,28.1848,28.1725,28.1787,248200.0
2005-01-06 15:45:00,45.66,45.67,45.63,45.65,242000.0,28.1787,28.1848,28.1601,28.1725,242000.0
2005-01-06 15:50:00,45.63,45.65,45.6,45.6,56400.0,28.1601,28.1725,28.1416,28.1416,56400.0
2005-01-06 15:55:00,45.6,45.6,45.58,45.58,100600.0,28.1416,28.1416,28.1293,28.1293,100600.0
2005-01-07 09:30:00,45.62,45.62,45.58,45.59,32600.0,28.154,28.154,28.1293,28.1355,32600.0
2005-01-07 09:35:00,45.59,45.65,45.56,45.57,27800.0,28.1355,28.1725,28.1169,28.1231,27800.0
2005-01-07 09:40:00,45.55,45.63,45.53,45.6,135000.0,28.1108,28.1601,28.0984,28.1416,135000.0
2005-01-07 09:45:00,45.59,45.59,45.43,45.47,48200.0,28.1355,28.1355,28.0367,28.0614,48200.0
2005-01-07 09:50:00,45.49,45.5,45.34,45.4,36400.0,28.0737,28.0799,27.9812,28.0182,36400.0
2005-01-07 09:55:00,45.38,45.38,45.3,45.33,23400.0,28.0059,28.0059,27.9565,27.975,23400.0
2005-01-07 10:00:00,45.33,45.41,45.33,45.38,20800.0,27.975,28.0244,27.975,28.0059,20800.0
2005-01-07 10:05:00,45.39,45.42,45.25,45.25,102000.0,28.012,28.0305,27.9256,27.9256,102000.0
2005-01-07 10:10:00,45.24,45.26,45.13,45.23,36400.0,27.9195,27.9318,27.8516,27.9133,36400.0
2005-01-07 10:15:00,45.23,45.31,45.2,45.24,72600.0,27.9133,27.9627,27.8948,27.9195,72600.0
2005-01-07 10:20:00,45.24,45.33,45.19,45.2,27400.0,27.9195,27.975,27.8886,27.8948,27400.0
2005-01-07 10:25:00,45.21,45.24,45.15,45.16,29400.0,27.9009,27.9195,27.8639,27.8701,29400.0
2005-01-07 10:30:00,45.17,45.2,45.16,45.17,19400.0,27.8763,27.8948,27.8701,27.8763,19400.0
2005-01-07 10:35:00,45.17,45.22,45.06,45.08,44200.0,27.8763,27.9071,27.8084,27.8207,44200.0
2005-01-07 10:40:00,45.06,45.06,45.02,45.05,28800.0,27.8084,27.8084,27.7837,27.8022,28800.0
2005-01-07 10:45:00,45.02,45.16,45.02,45.16,21200.0,27.7837,27.8701,27.7837,27.8701,21200.0
2005-01-07 10:50:00,45.17,45.24,45.17,45.24,24600.0,27.8763,27.9195,27.8763,27.9195,24600.0
2005-01-07 10:55:00,45.24,45.29,45.23,45.29,32000.0,27.9195,27.9503,27.9133,27.9503,32000.0
2005-01-07 11:00:00,45.29,45.32,45.28,45.3,22000.0,27.9503,27.9688,27.9441,27.9565,22000.0
2005-01-07 11:05:00,45.3,45.35,45.29,45.34,37000.0,27.9565,27.9873,27.9503,27.9812,37000.0
2005-01-07 11:10:00,45.34,45.38,45.34,45.35,18000.0,27.9812,28.0059,27.9812,27.9873,18000.0
2005-01-07 11:15:00,45.35,45.36,45.33,45.35,35600.0,27.9873,27.9935,27.975,27.9873,35600.0
2005-01-07 11:20:00,45.34,45.41,45.33,45.41,29600.0,27.9812,28.0244,27.975,28.0244,29600.0
2005-01-07 11:25:00,45.41,45.43,45.39,45.41,23400.0,28.0244,28.0367,28.012,28.0244,23400.0
2005-01-07 11:30:00,45.42,45.44,45.41,45.43,35800.0,28.0305,28.0429,28.0244,28.0367,35800.0
2005-01-07 11:35:00,45.43,45.43,45.34,45.38,21400.0,28.0367,28.0367,27.9812,28.0059,21400.0
2005-01-07 11:40:00,45.38,45.38,45.31,45.34,42400.0,28.0059,28.0059,27.9627,27.9812,42400.0
2005-01-07 11:45:00,45.35,45.36,45.31,45.31,26400.0,27.9873,27.9935,27.9627,27.9627,26400.0
2005-01-07 11:50:00,45.31,45.31,45.29,45.31,12400.0,27.9627,27.9627,27.9503,27.9627,12400.0
2005-01-07 11:55:00,45.31,45.33,45.26,45.33,33600.0,27.9627,27.975,27.9318,27.975,33600.0
2005-01-07 12:00:00,45.34,45.34,45.27,45.28,40200.0,27.9812,27.9812,27.938,27.9441,40200.0
2005-01-07 12:05:00,45.28,45.29,45.25,45.27,23000.0,27.9441,27.9503,27.9256,27.938,23000.0
2005-01-07 12:10:00,45.27,45.29,45.26,45.27,12400.0,27.938,27.9503,27.9318,27.938,12400.0
2005-01-07 12:15:00,45.27,45.27,45.13,45.17,53600.0,27.938,27.938,27.8516,27.8763,53600.0
2005-01-07 12:20:00,45.17,45.27,45.17,45.27,20400.0,27.8763,27.938,27.8763,27.938,20400.0
2005-01-07 12:25:00,45.3,45.31,45.26,45.31,39200.0,27.9565,27.9627,27.9318,27.9627,39200.0
2005-01-07 12:30:00,45.31,45.34,45.31,45.31,12600.0,27.9627,27.9812,27.9627,27.9627,12600.0
2005-01-07 12:35:00,45.31,45.35,45.28,45.28,32800.0,27.9627,27.9873,27.9441,27.9441,32800.0
2005-01-07 12:40:00,45.27,45.27,45.24,45.24,18600.0,27.938,27.938,27.9195,27.9195,18600.0
2005-01-07 12:45:00,45.24,45.27,45.24,45.25,13800.0,27.9195,27.938,27.9195,27.9256,13800.0
2005-01-07 12:50:00,45.26,45.29,45.26,45.28,16800.0,27.9318,27.9503,27.9318,27.9441,16800.0
2005-01-07 12:55:00,45.27,45.27,45.24,45.26,11800.0,27.938,27.938,27.9195,27.9318,11800.0
2005-01-07 13:00:00,45.26,45.28,45.25,45.28,27200.0,27.9318,27.9441,27.9256,27.9441,27200.0
2005-01-07 13:05:00,45.28,45.29,45.26,45.27,27000.0,27.9441,27.9503,27.9318,27.938,27000.0
2005-01-07 13:10:00,45.27,45.29,45.25,45.29,73000.0,27.938,27.9503,27.9256,27.9503,73000.0
2005-01-07 13:15:00,45.29,45.32,45.27,45.31,19800.0,27.9503,27.9688,27.938,27.9627,19800.0
2005-01-07 13:20:00,45.31,45.32,45.3,45.3,28400.0,27.9627,27.9688,27.9565,27.9565,28400.0
2005-01-07 13:25:00,45.3,45.31,45.27,45.31,149200.0,27.9565,27.9627,27.938,27.9627,149200.0
2005-01-07 13:30:00,45.31,45.35,45.27,45.35,29200.0,27.9627,27.9873,27.938,27.9873,29200.0
2005-01-07 13:35:00,45.35,45.37,45.33,45.33,24200.0,27.9873,27.9997,27.975,27.975,24200.0
2005-01-07 13:40:00,45.33,45.34,45.31,45.34,14000.0,27.975,27.9812,27.9627,27.9812,14000.0
2005-01-07 13:45:00,45.35,45.4,45.34,45.37,19000.0,27.9873,28.0182,27.9812,27.9997,19000.0
2005-01-07 13:50:00,45.37,45.38,45.35,45.38,13200.0,27.9997,28.0059,27.9873,28.0059,13200.0
2005-01-07 13:55:00,45.39,45.42,45.39,45.4,26200.0,28.012,28.0305,28.012,28.0182,26200.0
2005-01-07 14:00:00,45.4,45.45,45.4,45.44,22600.0,28.0182,28.0491,28.0182,28.0429,22600.0
2005-01-07 14:05:00,45.45,45.45,45.35,45.35,10200.0,28.0491,28.0491,27.9873,27.9873,10200.0
2005-01-07 14:10:00,45.35,45.35,45.3,45.32,29600.0,27.9873,27.9873,27.9565,27.9688,29600.0
2005-01-07 14:15:00,45.32,45.35,45.31,45.34,31400.0,27.9688,27.9873,27.9627,27.9812,31400.0
2005-01-07 14:20:00,45.35,45.35,45.33,45.35,21600.0,27.9873,27.9873,27.975,27.9873,21600.0
2005-01-07 14:25:00,45.35,45.38,45.35,45.38,19800.0,27.9873,28.0059,27.9873,28.0059,19800.0
2005-01-07 14:30:00,45.38,45.41,45.38,45.4,21400.0,28.0059,28.0244,28.0059,28.0182,21400.0
2005-01-07 14:35:00,45.4,45.4,45.3,45.31,30800.0,28.0182,28.0182,27.9565,27.9627,30800.0
2005-01-07 14:40:00,45.31,45.36,45.31,45.34,26200.0,27.9627,27.9935,27.9627,27.9812,26200.0
2005-01-07 14:45:00,45.33,45.37,45.29,45.31,33400.0,27.975,27.9997,27.9503,27.9627,33400.0
2005-01-07 14:50:00,45.31,45.35,45.31,45.35,15600.0,27.9627,27.9873,27.9627,27.9873,15600.0
2005-01-07 14:55:00,45.35,45.35,45.33,45.35,16800.0,27.9873,27.9873,27.975,27.9873,16800.0
2005-01-07 15:00:00,45.35,45.4,45.34,45.36,35200.0,27.9873,28.0182,27.9812,27.9935,35200.0
2005-01-07 15:05:00,45.36,45.4,45.35,45.39,37600.0,27.9935,28.0182,27.9873,28.012,37600.0
2005-01-07 15:10:00,45.39,45.42,45.38,45.42,40000.0,28.012,28.0305,28.0059,28.0305,40000.0
2005-01-07 15:15:00,45.42,45.47,45.42,45.47,46000.0,28.0305,28.0614,28.0305,28.0614,46000.0
2005-01-07 15:20:00,45.47,45.51,45.47,45.5,42600.0,28.0614,28.0861,28.0614,28.0799,42600.0
2005-01-07 15:25:00,45.49,45.49,45.47,45.48,35800.0,28.0737,28.0737,28.0614,28.0676,35800.0
2005-01-07 15:30:00,45.48,45.52,45.47,45.52,69400.0,28.0676,28.0923,28.0614,28.0923,69400.0
2005-01-07 15:35:00,45.52,45.55,45.52,45.53,65400.0,28.0923,28.1108,28.0923,28.0984,65400.0
2005-01-07 15:40:00,45.53,45.6,45.53,45.59,89000.0,28.0984,28.1416,28.0984,28.1355,89000.0
2005-01-07 15:45:00,45.6,45.6,45.55,45.55,46600.0,28.1416,28.1416,28.1108,28.1108,46600.0
2005-01-07 15:50:00,45.55,45.55,45.49,45.5,47600.0,28.1108,28.1108,28.0737,28.0799,47600.0
2005-01-07 15:55:00,45.5,45.51,45.48,45.5,165000.0,28.0799,28.0861,28.0676,28.0799,165000.0
2005-01-10 09:30:00,45.51,45.6,45.49,45.6,50000.0,28.0861,28.1416,28.0737,28.1416,50000.0
2005-01-10 09:35:00,45.62,45.83,45.62,45.83,52600.0,28.154,28.2836,28.154,28.2836,52600.0
2005-01-10 09:40:00,45.83,45.85,45.73,45.73,33000.0,28.2836,28.2959,28.2219,28.2219,33000.0
2005-01-10 09:45:00,45.72,45.73,45.65,45.66,62600.0,28.2157,28.2219,28.1725,28.1787,62600.0
2005-01-10 09:50:00,45.66,45.7,45.64,45.64,36200.0,28.1787,28.2033,28.1663,28.1663,36200.0
2005-01-10 09:55:00,45.65,45.71,45.64,45.67,25000.0,28.1725,28.2095,28.1663,28.1848,25000.0
2005-01-10 10:00:00,45.67,45.7,45.55,45.6,31600.0,28.1848,28.2033,28.1108,28.1416,31600.0
2005-01-10 10:05:00,45.6,45.63,45.6,45.63,16000.0,28.1416,28.1601,28.1416,28.1601,16000.0
2005-01-10 10:10:00,45.63,45.65,45.62,45.62,10200.0,28.1601,28.1725,28.154,28.154,10200.0
2005-01-10 10:15:00,45.62,45.75,45.6,45.74,48800.0,28.154,28.2342,28.1416,28.228,48800.0
2005-01-10 10:20:00,45.75,45.84,45.75,45.83,82000.0,28.2342,28.2897,28.2342,28.2836,82000.0
2005-01-10 10:25:00,45.82,45.89,45.82,45.89,19800.0,28.2774,28.3206,28.2774,28.3206,19800.0
2005-01-10 10:30:00,45.89,45.89,45.85,45.88,12000.0,28.3206,28.3206,28.2959,28.3144,12000.0
2005-01-10 10:35:00,45.88,45.88,45.83,45.84,21000.0,28.3144,28.3144,28.2836,28.2897,21000.0
2005-01-10 10:40:00,45.84,45.84,45.81,45.83,18400.0,28.2897,28.2897,28.2712,28.2836,18400.0
2005-01-10 10:45:00,45.83,45.84,45.81,45.81,16600.0,28.2836,28.2897,28.2712,28.2712,16600.0
2005-01-10 10:50:00,45.81,45.81,45.74,45.76,12200.0,28.2712,28.2712,28.228,28.2404,12200.0
2005-01-10 10:55:00,45.76,45.77,45.73,45.74,13000.0,28.2404,28.2465,28.2219,28.228,13000.0
2005-01-10 11:00:00,45.75,45.75,45.73,45.74,11600.0,28.2342,28.2342,28.2219,28.228,11600.0
2005-01-10 11:05:00,45.74,45.81,45.74,45.8,35400.0,28.228,28.2712,28.228,28.2651,35400.0
2005-01-10 11:10:00,45.79,45.81,45.75,45.75,22600.0,28.2589,28.2712,28.2342,28.2342,22600.0
2005-01-10 11:15:00,45.75,45.76,45.74,45.76,30800.0,28.2342,28.2404,28.228,28.2404,30800.0
2005-01-10 11:20:00,45.76,45.76,45.7,45.7,31000.0,28.2404,28.2404,28.2033,28.2033,31000.0
2005-01-10 11:25:00,45.7,45.73,45.68,45.73,38800.0,28.2033,28.2219,28.191,28.2219,38800.0
2005-01-10 11:30:00,45.72,45.74,45.71,45.72,22600.0,28.2157,28.228,28.2095,28.2157,22600.0
2005-01-10 11:35:00,45.72,45.74,45.67,45.67,16600.0,28.2157,28.228,28.1848,28.1848,16600.0
2005-01-10 11:40:00,45.67,45.7,45.66,45.69,16600.0,28.1848,28.2033,28.1787,28.1972,16600.0
2005-01-10 11:45:00,45.69,45.74,45.68,45.74,10200.0,28.1972,28.228,28.191,28.228,10200.0
2005-01-10 11:50:00,45.7,45.74,45.69,45.74,23200.0,28.2033,28.228,28.1972,28.228,23200.0
2005-01-10 11:55:00,45.74,45.75,45.74,45.74,3200.0,28.228,28.2342,28.228,28.228,3200.0
2005-01-10 12:00:00,45.74,45.77,45.73,45.77,18200.0,28.228,28.2465,28.2219,28.2465,18200.0
2005-01-10 12:05:00,45.77,45.8,45.77,45.77,18200.0,28.2465,28.2651,28.2465,28.2465,18200.0
2005-01-10 12:10:00,45.74,45.77,45.72,45.72,20000.0,28.228,28.2465,28.2157,28.2157,20000.0
2005-01-10 12:15:00,45.72,45.76,45.71,45.76,34600.0,28.2157,28.2404,28.2095,28.2404,34600.0
2005-01-10 12:20:00,45.76,45.79,45.76,45.79,44000.0,28.2404,28.2589,28.2404,28.2589,44000.0
2005-01-10 12:25:00,45.79,45.86,45.79,45.86,21200.0,28.2589,28.3021,28.2589,28.3021,21200.0
2005-01-10 12:30:00,45.87,45.87,45.81,45.82,44000.0,28.3083,28.3083,28.2712,28.2774,44000.0
2005-01-10 12:35:00,45.82,45.85,45.81,45.83,27000.0,28.2774,28.2959,28.2712,28.2836,27000.0
2005-01-10 12:40:00,45.83,45.83,45.76,45.77,165600.0,28.2836,28.2836,28.2404,28.2465,165600.0
2005-01-10 12:45:00,45.77,45.78,45.76,45.77,26800.0,28.2465,28.2527,28.2404,28.2465,26800.0
2005-01-10 12:50:00,45.75,45.77,45.75,45.76,118800.0,28.2342,28.2465,28.2342,28.2404,118800.0
2005-01-10 12:55:00,45.77,45.77,45.75,45.75,22600.0,28.2465,28.2465,28.2342,28.2342,22600.0
2005-01-10 13:00:00,45.75,45.77,45.75,45.77,58200.0,28.2342,28.2465,28.2342,28.2465,58200.0
2005-01-10 13:05:00,45.77,45.79,45.76,45.77,187800.0,28.2465,28.2589,28.2404,28.2465,187800.0
2005-01-10 13:10:00,45.77,45.79,45.77,45.79,23600.0,28.2465,28.2589,28.2465,28.2589,23600.0
2005-01-10 13:15:00,45.79,45.83,45.79,45.81,49600.0,28.2589,28.2836,28.2589,28.2712,49600.0
2005-01-10 13:20:00,45.81,45.84,45.79,45.8,69400.0,28.2712,28.2897,28.2589,28.2651,69400.0
2005-01-10 13:25:00,45.81,45.84,45.8,45.81,14800.0,28.2712,28.2897,28.2651,28.2712,14800.0
2005-01-10 13:30:00,45.81,45.81,45.8,45.81,19200.0,28.2712,28.2712,28.2651,28.2712,19200.0
2005-01-10 13:35:00,45.8,45.82,45.8,45.82,18000.0,28.2651,28.2774,28.2651,28.2774,18000.0
2005-01-10 13:40:00,45.81,45.82,45.8,45.82,18600.0,28.2712,28.2774,28.2651,28.2774,18600.0
2005-01-10 13:45:00,45.81,45.81,45.77,45.77,39000.0,28.2712,28.2712,28.2465,28.2465,39000.0
2005-01-10 13:50:00,45.77,45.78,45.75,45.75,18000.0,28.2465,28.2527,28.2342,28.2342,18000.0
2005-01-10 13:55:00,45.76,45.77,45.75,45.76,11800.0,28.2404,28.2465,28.2342,28.2404,11800.0
2005-01-10 14:00:00,45.76,45.77,45.76,45.77,70800.0,28.2404,28.2465,28.2404,28.2465,70800.0
2005-01-10 14:05:00,45.77,45.77,45.76,45.77,91400.0,28.2465,28.2465,28.2404,28.2465,91400.0
2005-01-10 14:10:00,45.77,45.78,45.76,45.77,87200.0,28.2465,28.2527,28.2404,28.2465,87200.0
2005-01-10 14:15:00,45.77,45.77,45.75,45.77,55800.0,28.2465,28.2465,28.2342,28.2465,55800.0
2005-01-10 14:20:00,45.77,45.77,45.75,45.76,102400.0,28.2465,28.2465,28.2342,28.2404,102400.0
2005-01-10 14:25:00,45.76,45.77,45.75,45.75,114200.0,28.2404,28.2465,28.2342,28.2342,114200.0
2005-01-10 14:30:00,45.75,45.76,45.73,45.74,34600.0,28.2342,28.2404,28.2219,28.228,34600.0
2005-01-10 14:35:00,45.74,45.76,45.73,45.74,10600.0,28.228,28.2404,28.2219,28.228,10600.0
2005-01-10 14:40:00,45.74,45.75,45.73,45.74,32400.0,28.228,28.2342,28.2219,28.228,32400.0
2005-01-10 14:45:00,45.73,45.74,45.7,45.73,33000.0,28.2219,28.228,28.2033,28.2219,33000.0
2005-01-10 14:50:00,45.73,45.76,45.73,45.74,32400.0,28.2219,28.2404,28.2219,28.228,32400.0
2005-01-10 14:55:00,45.74,45.76,45.72,45.74,83600.0,28.228,28.2404,28.2157,28.228,83600.0
2005-01-10 15:00:00,45.73,45.81,45.73,45.78,19000.0,28.2219,28.2712,28.2219,28.2527,19000.0
2005-01-10 15:05:00,45.77,45.77,45.74,45.75,39600.0,28.2465,28.2465,28.228,28.2342,39600.0
2005-01-10 15:10:00,45.75,45.77,45.73,45.76,27800.0,28.2342,28.2465,28.2219,28.2404,27800.0
2005-01-10 15:15:00,45.76,45.76,45.6,45.62,45800.0,28.2404,28.2404,28.1416,28.154,45800.0
2005-01-10 15:20:00,45.63,45.63,45.47,45.48,48000.0,28.1601,28.1601,28.0614,28.0676,48000.0
2005-01-10 15:25:00,45.49,45.53,45.49,45.52,25400.0,28.0737,28.0984,28.0737,28.0923,25400.0
2005-01-10 15:30:00,45.52,45.52,45.49,45.51,66000.0,28.0923,28.0923,28.0737,28.0861,66000.0
2005-01-10 15:35:00,45.51,45.54,45.51,45.52,59200.0,28.0861,28.1046,28.0861,28.0923,59200.0
2005-01-10 15:40:00,45.52,45.6,45.52,45.57,64000.0,28.0923,28.1416,28.0923,28.1231,64000.0
2005-01-10 15:45:00,45.58,45.58,45.55,45.55,40600.0,28.1293,28.1293,28.1108,28.1108,40600.0
2005-01-10 15:50:00,45.55,45.62,45.55,45.62,66600.0,28.1108,28.154,28.1108,28.154,66600.0
2005-01-10 15:55:00,45.62,45.63,45.57,45.58,51000.0,28.154,28.1601,28.1231,28.1293,51000.0
2005-01-11 09:30:00,45.45,45.52,45.35,45.5,59600.0,28.0491,28.0923,27.9873,28.0799,59600.0
2005-01-11 09:35:00,45.5,45.5,45.37,45.43,53000.0,28.0799,28.0799,27.9997,28.0367,53000.0
2005-01-11 09:40:00,45.46,45.62,45.46,45.55,54600.0,28.0552,28.154,28.0552,28.1108,54600.0
2005-01-11 09:45:00,45.54,45.54,45.49,45.5,90400.0,28.1046,28.1046,28.0737,28.0799,90400.0
2005-01-11 09:50:00,45.5,45.55,45.45,45.55,113200.0,28.0799,28.1108,28.0491,28.1108,113200.0
2005-01-11 09:55:00,45.55,45.58,45.49,45.49,19600.0,28.1108,28.1293,28.0737,28.0737,19600.0
2005-01-11 10:00:00,45.48,45.49,45.35,45.35,38200.0,28.0676,28.0737,27.9873,27.9873,38200.0
2005-01-11 10:05:00,45.35,45.45,45.35,45.42,50000.0,27.9873,28.0491,27.9873,28.0305,50000.0
2005-01-11 10:10:00,45.43,45.52,45.43,45.49,232200.0,28.0367,28.0923,28.0367,28.0737,232200.0
2005-01-11 10:15:00,45.48,45.48,45.43,45.45,32400.0,28.0676,28.0676,28.0367,28.0491,32400.0
2005-01-11 10:20:00,45.46,45.54,45.46,45.5,108200.0,28.0552,28.1046,28.0552,28.0799,108200.0
2005-01-11 10:25:00,45.49,45.51,45.48,45.49,29000.0,28.0737,28.0861,28.0676,28.0737,29000.0
2005-01-11 10:30:00,45.49,45.51,45.48,45.48,241200.0,28.0737,28.0861,28.0676,28.0676,241200.0
2005-01-11 10:35:00,45.48,45.52,45.45,45.52,42800.0,28.0676,28.0923,28.0491,28.0923,42800.0
2005-01-11 10:40:00,45.52,45.52,45.45,45.47,20200.0,28.0923,28.0923,28.0491,28.0614,20200.0
2005-01-11 10:45:00,45.47,45.49,45.46,45.47,21400.0,28.0614,28.0737,28.0552,28.0614,21400.0
2005-01-11 10:50:00,45.47,45.52,45.45,45.51,29600.0,28.0614,28.0923,28.0491,28.0861,29600.0
2005-01-11 10:55:00,45.51,45.51,45.45,45.47,25200.0,28.0861,28.0861,28.0491,28.0614,25200.0
2005-01-11 11:00:00,45.46,45.48,45.45,45.46,22600.0,28.0552,28.0676,28.0491,28.0552,22600.0
2005-01-11 11:05:00,45.46,45.51,45.45,45.49,77800.0,28.0552,28.0861,28.0491,28.0737,77800.0
2005-01-11 11:10:00,45.49,45.5,45.47,45.48,29200.0,28.0737,28.0799,28.0614,28.0676,29200.0
2005-01-11 11:15:00,45.48,45.48,45.45,45.45,23600.0,28.0676,28.0676,28.0491,28.0491,23600.0
2005-01-11 11:20:00,45.46,45.46,45.4,45.41,26600.0,28.0552,28.0552,28.0182,28.0244,26600.0
2005-01-11 11:25:00,45.41,45.47,45.41,45.45,27400.0,28.0244,28.0614,28.0244,28.0491,27400.0
2005-01-11 11:30:00,45.44,45.48,45.42,45.45,20800.0,28.0429,28.0676,28.0305,28.0491,20800.0
2005-01-11 11:35:00,45.45,45.45,45.43,45.43,16600.0,28.0491,28.0491,28.0367,28.0367,16600.0
2005-01-11 11:40:00,45.45,45.5,45.44,45.46,25600.0,28.0491,28.0799,28.0429,28.0552,25600.0
2005-01-11 11:45:00,45.47,45.52,45.47,45.5,30200.0,28.0614,28.0923,28.0614,28.0799,30200.0
2005-01-11 11:50:00,45.5,45.51,45.42,45.42,27600.0,28.0799,28.0861,28.0305,28.0305,27600.0
2005-01-11 11:55:00,45.41,45.43,45.4,45.43,41800.0,28.0244,28.0367,28.0182,28.0367,41800.0
2005-01-11 12:00:00,45.43,45.43,45.4,45.41,21200.0,28.0367,28.0367,28.0182,28.0244,21200.0
2005-01-11 12:05:00,45.41,45.41,45.38,45.38,37400.0,28.0244,28.0244,28.0059,28.0059,37400.0
2005-01-11 12:10:00,45.38,45.4,45.38,45.38,75000.0,28.0059,28.0182,28.0059,28.0059,75000.0
2005-01-11 12:15:00,45.41,45.42,45.38,45.38,49400.0,28.0244,28.0305,28.0059,28.0059,49400.0
2005-01-11 12:20:00,45.38,45.39,45.38,45.38,59400.0,28.0059,28.012,28.0059,28.0059,59400.0
2005-01-11 12:25:00,45.39,45.41,45.38,45.38,12600.0,28.012,28.0244,28.0059,28.0059,12600.0
2005-01-11 12:30:00,45.38,45.43,45.38,45.41,17200.0,28.0059,28.0367,28.0059,28.0244,17200.0
2005-01-11 12:35:00,45.4,45.41,45.38,45.38,72400.0,28.0182,28.0244,28.0059,28.0059,72400.0
2005-01-11 12:40:00,45.38,45.41,45.38,45.4,19000.0,28.0059,28.0244,28.0059,28.0182,19000.0
2005-01-11 12:45:00,45.4,45.42,45.38,45.38,19000.0,28.0182,28.0305,28.0059,28.0059,19000.0
2005-01-11 12:50:00,45.38,45.41,45.38,45.38,13400.0,28.0059,28.0244,28.0059,28.0059,13400.0
2005-01-11 12:55:00,45.38,45.4,45.38,45.38,19600.0,28.0059,28.0182,28.0059,28.0059,19600.0
2005-01-11 13:00:00,45.38,45.38,45.35,45.37,146200.0,28.0059,28.0059,27.9873,27.9997,146200.0
2005-01-11 13:05:00,45.38,45.41,45.37,45.4,15400.0,28.0059,28.0244,27.9997,28.0182,15400.0
2005-01-11 13:10:00,45.4,45.46,45.4,45.45,20200.0,28.0182,28.0552,28.0182,28.0491,20200.0
2005-01-11 13:15:00,45.45,45.46,45.43,45.45,13600.0,28.0491,28.0552,28.0367,28.0491,13600.0
2005-01-11 13:20:00,45.45,45.53,45.45,45.52,24400.0,28.0491,28.0984,28.0491,28.0923,24400.0
2005-01-11 13:25:00,45.52,45.56,45.52,45.54,10400.0,28.0923,28.1169,28.0923,28.1046,10400.0
2005-01-11 13:30:00,45.54,45.55,45.53,45.53,22000.0,28.1046,28.1108,28.0984,28.0984,22000.0
2005-01-11 13:35:00,45.53,45.53,45.49,45.49,7600.0,28.0984,28.0984,28.0737,28.0737,7600.0
2005-01-11 13:40:00,45.49,45.49,45.47,45.48,25600.0,28.0737,28.0737,28.0614,28.0676,25600.0
2005-01-11 13:45:00,45.48,45.48,45.44,45.46,45400.0,28.0676,28.0676,28.0429,28.0552,45400.0
2005-01-11 13:50:00,45.46,45.58,45.46,45.56,58000.0,28.0552,28.1293,28.0552,28.1169,58000.0
2005-01-11 13:55:00,45.56,45.57,45.51,45.51,25200.0,28.1169,28.1231,28.0861,28.0861,25200.0
2005-01-11 14:00:00,45.52,45.59,45.52,45.52,23800.0,28.0923,28.1355,28.0923,28.0923,23800.0
2005-01-11 14:05:00,45.54,45.59,45.5,45.59,40200.0,28.1046,28.1355,28.0799,28.1355,40200.0
2005-01-11 14:10:00,45.59,45.67,45.59,45.65,24200.0,28.1355,28.1848,28.1355,28.1725,24200.0
2005-01-11 14:15:00,45.63,45.63,45.59,45.59,20600.0,28.1601,28.1601,28.1355,28.1355,20600.0
2005-01-11 14:20:00,45.6,45.6,45.55,45.56,25000.0,28.1416,28.1416,28.1108,28.1169,25000.0
2005-01-11 14:25:00,45.55,45.55,45.52,45.54,15000.0,28.1108,28.1108,28.0923,28.1046,15000.0
2005-01-11 14:30:00,45.54,45.56,45.49,45.49,27000.0,28.1046,28.1169,28.0737,28.0737,27000.0
2005-01-11 14:35:00,45.49,45.52,45.49,45.52,15000.0,28.0737,28.0923,28.0737,28.0923,15000.0
2005-01-11 14:40:00,45.52,45.54,45.51,45.52,12200.0,28.0923,28.1046,28.0861,28.0923,12200.0
2005-01-11 14:45:00,45.52,45.52,45.49,45.51,15400.0,28.0923,28.0923,28.0737,28.0861,15400.0
2005-01-11 14:50:00,45.5,45.56,45.5,45.55,25200.0,28.0799,28.1169,28.0799,28.1108,25200.0
2005-01-11 14:55:00,45.55,45.55,45.51,45.55,43000.0,28.1108,28.1108,28.0861,28.1108,43000.0
2005-01-11 15:00:00,45.55,45.55,45.51,45.51,24200.0,28.1108,28.1108,28.0861,28.0861,24200.0
2005-01-11 15:05:00,45.51,45.54,45.51,45.52,46200.0,28.0861,28.1046,28.0861,28.0923,46200.0
2005-01-11 15:10:00,45.52,45.57,45.52,45.54,17200.0,28.0923,28.1231,28.0923,28.1046,17200.0
2005-01-11 15:15:00,45.54,45.56,45.52,45.54,56200.0,28.1046,28.1169,28.0923,28.1046,56200.0
2005-01-11 15:20:00,45.52,45.58,45.51,45.55,38400.0,28.0923,28.1293,28.0861,28.1108,38400.0
2005-01-11 15:25:00,45.56,45.56,45.48,45.48,34000.0,28.1169,28.1169,28.0676,28.0676,34000.0
2005-01-11 15:30:00,45.48,45.48,45.45,45.45,110000.0,28.0676,28.0676,28.0491,28.0491,110000.0
2005-01-11 15:35:00,45.45,45.48,45.44,45.45,34400.0,28.0491,28.0676,28.0429,28.0491,34400.0
2005-01-11 15:40:00,45.45,45.46,45.44,45.45,96200.0,28.0491,28.0552,28.0429,28.0491,96200.0
2005-01-11 15:45:00,45.45,45.49,45.44,45.44,104200.0,28.0491,28.0737,28.0429,28.0429,104200.0
2005-01-11 15:50:00,45.47,45.47,45.38,45.45,123600.0,28.0614,28.0614,28.0059,28.0491,123600.0
2005-01-11 15:55:00,45.44,45.49,45.44,45.44,92400.0,28.0429,28.0737,28.0429,28.0429,92400.0
2005-01-12 09:30:00,45.33,45.44,45.3,45.3,36000.0,27.975,28.0429,27.9565,27.9565,36000.0
2005-01-12 09:35:00,45.35,45.43,45.33,45.35,18000.0,27.9873,28.0367,27.975,27.9873,18000.0
2005-01-12 09:40:00,45.35,45.48,45.35,45.48,25600.0,27.9873,28.0676,27.9873,28.0676,25600.0
2005-01-12 09:45:00,45.47,45.47,45.37,45.37,51800.0,28.0614,28.0614,27.9997,27.9997,51800.0
2005-01-12 09:50:00,45.37,45.37,45.3,45.3,35000.0,27.9997,27.9997,27.9565,27.9565,35000.0
2005-01-12 09:55:00,45.31,45.35,45.3,45.3,27400.0,27.9627,27.9873,27.9565,27.9565,27400.0
2005-01-12 10:00:00,45.3,45.42,45.3,45.42,38400.0,27.9565,28.0305,27.9565,28.0305,38400.0
2005-01-12 10:05:00,45.39,45.39,45.34,45.35,24000.0,28.012,28.012,27.9812,27.9873,24000.0
2005-01-12 10:10:00,45.35,45.38,45.31,45.33,66000.0,27.9873,28.0059,27.9627,27.975,66000.0
2005-01-12 10:15:00,45.33,45.37,45.2,45.21,34400.0,27.975,27.9997,27.8948,27.9009,34400.0
2005-01-12 10:20:00,45.21,45.25,45.16,45.24,60200.0,27.9009,27.9256,27.8701,27.9195,60200.0
2005-01-12 10:25:00,45.23,45.35,45.23,45.35,35800.0,27.9133,27.9873,27.9133,27.9873,35800.0
2005-01-12 10:30:00,45.35,45.37,45.27,45.34,42600.0,27.9873,27.9997,27.938,27.9812,42600.0
2005-01-12 10:35:00,45.35,45.38,45.27,45.27,33000.0,27.9873,28.0059,27.938,27.938,33000.0
2005-01-12 10:40:00,45.25,45.25,45.21,45.21,39800.0,27.9256,27.9256,27.9009,27.9009,39800.0
2005-01-12 10:45:00,45.2,45.29,45.19,45.24,19000.0,27.8948,27.9503,27.8886,27.9195,19000.0
2005-01-12 10:50:00,45.23,45.27,45.22,45.23,41200.0,27.9133,27.938,27.9071,27.9133,41200.0
2005-01-12 10:55:00,45.2,45.22,45.18,45.22,43000.0,27.8948,27.9071,27.8824,27.9071,43000.0
2005-01-12 11:00:00,45.22,45.24,45.15,45.16,34800.0,27.9071,27.9195,27.8639,27.8701,34800.0
2005-01-12 11:05:00,45.16,45.27,45.16,45.26,38800.0,27.8701,27.938,27.8701,27.9318,38800.0
2005-01-12 11:10:00,45.27,45.27,45.22,45.23,34200.0,27.938,27.938,27.9071,27.9133,34200.0
2005-01-12 11:15:00,45.22,45.27,45.22,45.25,17800.0,27.9071,27.938,27.9071,27.9256,17800.0
2005-01-12 11:20:00,45.25,45.26,45.2,45.22,23600.0,27.9256,27.9318,27.8948,27.9071,23600.0
2005-01-12 11:25:00,45.22,45.26,45.22,45.24,19400.0,27.9071,27.9318,27.9071,27.9195,19400.0
2005-01-12 11:30:00,45.24,45.33,45.24,45.33,30800.0,27.9195,27.975,27.9195,27.975,30800.0
2005-01-12 11:35:00,45.31,45.4,45.31,45.39,42600.0,27.9627,28.0182,27.9627,28.012,42600.0
2005-01-12 11:40:00,45.39,45.39,45.35,45.38,22200.0,28.012,28.012,27.9873,28.0059,22200.0
2005-01-12 11:45:00,45.38,45.41,45.35,45.38,29200.0,28.0059,28.0244,27.9873,28.0059,29200.0
2005-01-12 11:50:00,45.38,45.41,45.38,45.38,18000.0,28.0059,28.0244,28.0059,28.0059,18000.0
2005-01-12 11:55:00,45.37,45.37,45.32,45.34,13400.0,27.9997,27.9997,27.9688,27.9812,13400.0
2005-01-12 12:00:00,45.33,45.35,45.33,45.33,10000.0,27.975,27.9873,27.975,27.975,10000.0
2005-01-12 12:05:00,45.32,45.34,45.3,45.3,16000.0,27.9688,27.9812,27.9565,27.9565,16000.0
2005-01-12 12:10:00,45.3,45.33,45.27,45.3,17400.0,27.9565,27.975,27.938,27.9565,17400.0
2005-01-12 12:15:00,45.29,45.35,45.29,45.3,24400.0,27.9503,27.9873,27.9503,27.9565,24400.0
2005-01-12 12:20:00,45.3,45.34,45.3,45.33,26600.0,27.9565,27.9812,27.9565,27.975,26600.0
2005-01-12 12:25:00,45.33,45.37,45.33,45.37,34400.0,27.975,27.9997,27.975,27.9997,34400.0
2005-01-12 12:30:00,45.37,45.39,45.36,45.36,37400.0,27.9997,28.012,27.9935,27.9935,37400.0
2005-01-12 12:35:00,45.35,45.36,45.3,45.32,21000.0,27.9873,27.9935,27.9565,27.9688,21000.0
2005-01-12 12:40:00,45.31,45.31,45.3,45.3,23200.0,27.9627,27.9627,27.9565,27.9565,23200.0
2005-01-12 12:45:00,45.3,45.31,45.27,45.27,21800.0,27.9565,27.9627,27.938,27.938,21800.0
2005-01-12 12:50:00,45.27,45.29,45.27,45.27,7800.0,27.938,27.9503,27.938,27.938,7800.0
2005-01-12 12:55:00,45.27,45.27,45.23,45.23,31000.0,27.938,27.938,27.9133,27.9133,31000.0
2005-01-12 13:00:00,45.24,45.26,45.24,45.26,11400.0,27.9195,27.9318,27.9195,27.9318,11400.0
2005-01-12 13:05:00,45.26,45.26,45.24,45.25,20600.0,27.9318,27.9318,27.9195,27.9256,20600.0
2005-01-12 13:10:00,45.25,45.3,45.25,45.29,23400.0,27.9256,27.9565,27.9256,27.9503,23400.0
2005-01-12 13:15:00,45.29,45.32,45.29,45.31,23200.0,27.9503,27.9688,27.9503,27.9627,23200.0
2005-01-12 13:20:00,45.31,45.32,45.29,45.3,37000.0,27.9627,27.9688,27.9503,27.9565,37000.0
2005-01-12 13:25:00,45.3,45.31,45.29,45.3,44000.0,27.9565,27.9627,27.9503,27.9565,44000.0
2005-01-12 13:30:00,45.29,45.3,45.23,45.24,35200.0,27.9503,27.9565,27.9133,27.9195,35200.0
2005-01-12 13:35:00,45.23,45.31,45.23,45.3,62000.0,27.9133,27.9627,27.9133,27.9565,62000.0
2005-01-12 13:40:00,45.3,45.31,45.3,45.31,33800.0,27.9565,27.9627,27.9565,27.9627,33800.0
2005-01-12 13:45:00,45.32,45.32,45.23,45.23,11400.0,27.9688,27.9688,27.9133,27.9133,11400.0
2005-01-12 13:50:00,45.23,45.26,45.19,45.19,18000.0,27.9133,27.9318,27.8886,27.8886,18000.0
2005-01-12 13:55:00,45.19,45.25,45.18,45.25,11800.0,27.8886,27.9256,27.8824,27.9256,11800.0
2005-01-12 14:00:00,45.23,45.26,45.23,45.26,16400.0,27.9133,27.9318,27.9133,27.9318,16400.0
2005-01-12 14:05:00,45.25,45.27,45.24,45.26,82000.0,27.9256,27.938,27.9195,27.9318,82000.0
2005-01-12 14:10:00,45.26,45.27,45.24,45.24,41400.0,27.9318,27.938,27.9195,27.9195,41400.0
2005-01-12 14:15:00,45.24,45.35,45.23,45.35,13200.0,27.9195,27.9873,27.9133,27.9873,13200.0
2005-01-12 14:20:00,45.37,45.37,45.32,45.34,30200.0,27.9997,27.9997,27.9688,27.9812,30200.0
2005-01-12 14:25:00,45.34,45.34,45.27,45.28,25800.0,27.9812,27.9812,27.938,27.9441,25800.0
2005-01-12 14:30:00,45.28,45.31,45.26,45.29,21800.0,27.9441,27.9627,27.9318,27.9503,21800.0
2005-01-12 14:35:00,45.28,45.34,45.26,45.27,28000.0,27.9441,27.9812,27.9318,27.938,28000.0
2005-01-12 14:40:00,45.26,45.31,45.22,45.22,31600.0,27.9318,27.9627,27.9071,27.9071,31600.0
2005-01-12 14:45:00,45.22,45.23,45.21,45.23,22000.0,27.9071,27.9133,27.9009,27.9133,22000.0
2005-01-12 14:50:00,45.24,45.29,45.23,45.29,13600.0,27.9195,27.9503,27.9133,27.9503,13600.0
2005-01-12 14:55:00,45.3,45.35,45.27,45.28,53400.0,27.9565,27.9873,27.938,27.9441,53400.0
2005-01-12 15:00:00,45.27,45.31,45.26,45.31,64600.0,27.938,27.9627,27.9318,27.9627,64600.0
2005-01-12 15:05:00,45.3,45.33,45.25,45.29,35800.0,27.9565,27.975,27.9256,27.9503,35800.0
2005-01-12 15:10:00,45.28,45.3,45.25,45.27,88400.0,27.9441,27.9565,27.9256,27.938,88400.0
2005-01-12 15:15:00,45.27,45.33,45.25,45.26,25400.0,27.938,27.975,27.9256,27.9318,25400.0
2005-01-12 15:20:00,45.25,45.31,45.25,45.3,68600.0,27.9256,27.9627,27.9256,27.9565,68600.0
2005-01-12 15:25:00,45.31,45.34,45.3,45.32,29400.0,27.9627,27.9812,27.9565,27.9688,29400.0
2005-01-12 15:30:00,45.32,45.39,45.32,45.36,81000.0,27.9688,28.012,27.9688,27.9935,81000.0
2005-01-12 15:35:00,45.36,45.48,45.36,45.47,85600.0,27.9935,28.0676,27.9935,28.0614,85600.0
2005-01-12 15:40:00,45.47,45.47,45.41,45.45,57200.0,28.0614,28.0614,28.0244,28.0491,57200.0
2005-01-12 15:45:00,45.45,45.47,45.4,45.42,114800.0,28.0491,28.0614,28.0182,28.0305,114800.0
2005-01-12 15:50:00,45.42,45.43,45.38,45.41,62600.0,28.0305,28.0367,28.0059,28.0244,62600.0
2005-01-12 15:55:00,45.42,45.51,45.42,45.51,43600.0,28.0305,28.0861,28.0305,28.0861,43600.0
2005-01-13 09:30:00,45.5,45.56,45.48,45.56,49400.0,28.0799,28.1169,28.0676,28.1169,49400.0
2005-01-13 09:35:00,45.58,45.6,45.48,45.48,21000.0,28.1293,28.1416,28.0676,28.0676,21000.0
2005-01-13 09:40:00,45.51,45.55,45.51,45.55,13600.0,28.0861,28.1108,28.0861,28.1108,13600.0
2005-01-13 09:45:00,45.55,45.57,45.38,45.38,18600.0,28.1108,28.1231,28.0059,28.0059,18600.0
2005-01-13 09:50:00,45.38,45.4,45.31,45.33,24800.0,28.0059,28.0182,27.9627,27.975,24800.0
2005-01-13 09:55:00,45.33,45.43,45.32,45.41,21800.0,27.975,28.0367,27.9688,28.0244,21800.0
2005-01-13 10:00:00,45.42,45.42,45.35,45.38,24000.0,28.0305,28.0305,27.9873,28.0059,24000.0
2005-01-13 10:05:00,45.38,45.43,45.37,45.4,18800.0,28.0059,28.0367,27.9997,28.0182,18800.0
2005-01-13 10:10:00,45.4,45.42,45.39,45.42,13600.0,28.0182,28.0305,28.012,28.0305,13600.0
2005-01-13 10:15:00,45.42,45.45,45.42,45.44,13200.0,28.0305,28.0491,28.0305,28.0429,13200.0
2005-01-13 10:20:00,45.45,45.49,45.42,45.42,26800.0,28.0491,28.0737,28.0305,28.0305,26800.0
2005-01-13 10:25:00,45.42,45.47,45.42,45.46,10600.0,28.0305,28.0614,28.0305,28.0552,10600.0
2005-01-13 10:30:00,45.47,45.5,45.44,45.45,23200.0,28.0614,28.0799,28.0429,28.0491,23200.0
2005-01-13 10:35:00,45.45,45.47,45.41,45.41,33800.0,28.0491,28.0614,28.0244,28.0244,33800.0
2005-01-13 10:40:00,45.4,45.41,45.35,45.37,47200.0,28.0182,28.0244,27.9873,27.9997,47200.0
2005-01-13 10:45:00,45.35,45.38,45.34,45.34,17400.0,27.9873,28.0059,27.9812,27.9812,17400.0
2005-01-13 10:50:00,45.34,45.38,45.33,45.33,14200.0,27.9812,28.0059,27.975,27.975,14200.0
2005-01-13 10:55:00,45.33,45.36,45.33,45.34,12400.0,27.975,27.9935,27.975,27.9812,12400.0
2005-01-13 11:00:00,45.34,45.39,45.34,45.38,22000.0,27.9812,28.012,27.9812,28.0059,22000.0
2005-01-13 11:05:00,45.38,45.42,45.38,45.4,22800.0,28.0059,28.0305,28.0059,28.0182,22800.0
2005-01-13 11:10:00,45.4,45.42,45.4,45.4,18600.0,28.0182,28.0305,28.0182,28.0182,18600.0
2005-01-13 11:15:00,45.38,45.42,45.38,45.4,23600.0,28.0059,28.0305,28.0059,28.0182,23600.0
2005-01-13 11:20:00,45.39,45.41,45.39,45.41,13200.0,28.012,28.0244,28.012,28.0244,13200.0
2005-01-13 11:25:00,45.41,45.42,45.41,45.41,10600.0,28.0244,28.0305,28.0244,28.0244,10600.0
2005-01-13 11:30:00,45.41,45.42,45.35,45.35,21600.0,28.0244,28.0305,27.9873,27.9873,21600.0
2005-01-13 11:35:00,45.35,45.35,45.3,45.3,15800.0,27.9873,27.9873,27.9565,27.9565,15800.0
2005-01-13 11:40:00,45.31,45.31,45.27,45.3,44200.0,27.9627,27.9627,27.938,27.9565,44200.0
2005-01-13 11:45:00,45.29,45.29,45.24,45.26,22800.0,27.9503,27.9503,27.9195,27.9318,22800.0
2005-01-13 11:50:00,45.26,45.26,45.21,45.24,23800.0,27.9318,27.9318,27.9009,27.9195,23800.0
2005-01-13 11:55:00,45.24,45.27,45.2,45.27,22200.0,27.9195,27.938,27.8948,27.938,22200.0
2005-01-13 12:00:00,45.27,45.31,45.27,45.3,34000.0,27.938,27.9627,27.938,27.9565,34000.0
2005-01-13 12:05:00,45.3,45.31,45.3,45.31,12000.0,27.9565,27.9627,27.9565,27.9627,12000.0
2005-01-13 12:10:00,45.31,45.36,45.31,45.36,30600.0,27.9627,27.9935,27.9627,27.9935,30600.0
2005-01-13 12:15:00,45.35,45.39,45.35,45.38,32800.0,27.9873,28.012,27.9873,28.0059,32800.0
2005-01-13 12:20:00,45.38,45.4,45.38,45.4,14400.0,28.0059,28.0182,28.0059,28.0182,14400.0
2005-01-13 12:25:00,45.4,45.44,45.4,45.44,23400.0,28.0182,28.0429,28.0182,28.0429,23400.0
2005-01-13 12:30:00,45.43,45.43,45.42,45.42,9800.0,28.0367,28.0367,28.0305,28.0305,9800.0
2005-01-13 12:35:00,45.41,45.41,45.41,45.41,19600.0,28.0244,28.0244,28.0244,28.0244,19600.0
2005-01-13 12:40:00,45.41,45.44,45.4,45.42,25800.0,28.0244,28.0429,28.0182,28.0305,25800.0
2005-01-13 12:45:00,45.42,45.42,45.4,45.4,13600.0,28.0305,28.0305,28.0182,28.0182,13600.0
2005-01-13 12:50:00,45.4,45.4,45.38,45.39,13200.0,28.0182,28.0182,28.0059,28.012,13200.0
2005-01-13 12:55:00,45.38,45.43,45.38,45.43,14800.0,28.0059,28.0367,28.0059,28.0367,14800.0
2005-01-13 13:00:00,45.43,45.45,45.41,45.41,26400.0,28.0367,28.0491,28.0244,28.0244,26400.0
2005-01-13 13:05:00,45.4,45.41,45.38,45.4,15400.0,28.0182,28.0244,28.0059,28.0182,15400.0
2005-01-13 13:10:00,45.38,45.4,45.37,45.4,14200.0,28.0059,28.0182,27.9997,28.0182,14200.0
2005-01-13 13:15:00,45.39,45.42,45.38,45.41,12400.0,28.012,28.0305,28.0059,28.0244,12400.0
2005-01-13 13:20:00,45.41,45.42,45.37,45.38,22200.0,28.0244,28.0305,27.9997,28.0059,22200.0
2005-01-13 13:25:00,45.38,45.38,45.34,45.34,25200.0,28.0059,28.0059,27.9812,27.9812,25200.0
2005-01-13 13:30:00,45.32,45.35,45.32,45.35,24400.0,27.9688,27.9873,27.9688,27.9873,24400.0
2005-01-13 13:35:00,45.35,45.38,45.35,45.38,13400.0,27.9873,28.0059,27.9873,28.0059,13400.0
2005-01-13 13:40:00,45.38,45.38,45.33,45.35,13200.0,28.0059,28.0059,27.975,27.9873,13200.0
2005-01-13 13:45:00,45.35,45.38,45.35,45.38,6600.0,27.9873,28.0059,27.9873,28.0059,6600.0
2005-01-13 13:50:00,45.39,45.41,45.38,45.41,13800.0,28.012,28.0244,28.0059,28.0244,13800.0
2005-01-13 13:55:00,45.42,45.47,45.42,45.46,21000.0,28.0305,28.0614,28.0305,28.0552,21000.0
2005-01-13 14:00:00,45.46,45.49,45.46,45.47,11800.0,28.0552,28.0737,28.0552,28.0614,11800.0
2005-01-13 14:05:00,45.47,45.49,45.44,45.48,17800.0,28.0614,28.0737,28.0429,28.0676,17800.0
2005-01-13 14:10:00,45.48,45.49,45.48,45.49,23200.0,28.0676,28.0737,28.0676,28.0737,23200.0
2005-01-13 14:15:00,45.49,45.52,45.49,45.51,19800.0,28.0737,28.0923,28.0737,28.0861,19800.0
2005-01-13 14:20:00,45.51,45.52,45.46,45.49,34800.0,28.0861,28.0923,28.0552,28.0737,34800.0
2005-01-13 14:25:00,45.48,45.52,45.48,45.51,18000.0,28.0676,28.0923,28.0676,28.0861,18000.0
2005-01-13 14:30:00,45.51,45.52,45.51,45.52,17600.0,28.0861,28.0923,28.0861,28.0923,17600.0
2005-01-13 14:35:00,45.51,45.52,45.47,45.49,32800.0,28.0861,28.0923,28.0614,28.0737,32800.0
2005-01-13 14:40:00,45.51,45.51,45.43,45.48,19400.0,28.0861,28.0861,28.0367,28.0676,19400.0
2005-01-13 14:45:00,45.47,45.47,45.45,45.46,9800.0,28.0614,28.0614,28.0491,28.0552,9800.0
2005-01-13 14:50:00,45.46,45.47,45.4,45.4,27600.0,28.0552,28.0614,28.0182,28.0182,27600.0
2005-01-13 14:55:00,45.4,45.43,45.4,45.41,18800.0,28.0182,28.0367,28.0182,28.0244,18800.0
2005-01-13 15:00:00,45.42,45.42,45.4,45.41,28600.0,28.0305,28.0305,28.0182,28.0244,28600.0
2005-01-13 15:05:00,45.41,45.41,45.37,45.38,25000.0,28.0244,28.0244,27.9997,28.0059,25000.0
2005-01-13 15:10:00,45.39,45.43,45.39,45.41,27800.0,28.012,28.0367,28.012,28.0244,27800.0
2005-01-13 15:15:00,45.41,45.42,45.34,45.35,41800.0,28.0244,28.0305,27.9812,27.9873,41800.0
2005-01-13 15:20:00,45.35,45.36,45.27,45.28,65600.0,27.9873,27.9935,27.938,27.9441,65600.0
2005-01-13 15:25:00,45.29,45.31,45.15,45.15,48600.0,27.9503,27.9627,27.8639,27.8639,48600.0
2005-01-13 15:30:00,45.13,45.14,45.1,45.11,48000.0,27.8516,27.8577,27.8331,27.8392,48000.0
2005-01-13 15:35:00,45.1,45.18,45.09,45.1,54600.0,27.8331,27.8824,27.8269,27.8331,54600.0
2005-01-13 15:40:00,45.1,45.11,44.99,45.01,50600.0,27.8331,27.8392,27.7652,27.7775,50600.0
2005-01-13 15:45:00,45.02,45.08,45.02,45.07,34200.0,27.7837,27.8207,27.7837,27.8145,34200.0
2005-01-13 15:50:00,45.06,45.1,45.02,45.07,42600.0,27.8084,27.8331,27.7837,27.8145,42600.0
2005-01-13 15:55:00,45.07,45.12,45.06,45.11,54200.0,27.8145,27.8454,27.8084,27.8392,54200.0
2005-01-14 09:30:00,45.13,45.23,45.13,45.2,45400.0,27.8516,27.9133,27.8516,27.8948,45400.0
2005-01-14 09:35:00,45.2,45.29,45.2,45.27,28000.0,27.8948,27.9503,27.8948,27.938,28000.0
2005-01-14 09:40:00,45.26,45.26,45.15,45.18,38600.0,27.9318,27.9318,27.8639,27.8824,38600.0
2005-01-14 09:45:00,45.18,45.18,45.13,45.13,19400.0,27.8824,27.8824,27.8516,27.8516,19400.0
2005-01-14 09:50:00,45.13,45.23,45.12,45.22,62000.0,27.8516,27.9133,27.8454,27.9071,62000.0
2005-01-14 09:55:00,45.22,45.25,45.21,45.25,21400.0,27.9071,27.9256,27.9009,27.9256,21400.0
2005-01-14 10:00:00,45.26,45.3,45.26,45.26,27200.0,27.9318,27.9565,27.9318,27.9318,27200.0
2005-01-14 10:05:00,45.26,45.26,45.2,45.2,34800.0,27.9318,27.9318,27.8948,27.8948,34800.0
2005-01-14 10:10:00,45.23,45.33,45.2,45.33,40400.0,27.9133,27.975,27.8948,27.975,40400.0
2005-01-14 10:15:00,45.32,45.38,45.32,45.32,16200.0,27.9688,28.0059,27.9688,27.9688,16200.0
2005-01-14 10:20:00,45.33,45.34,45.32,45.32,21000.0,27.975,27.9812,27.9688,27.9688,21000.0
2005-01-14 10:25:00,45.32,45.48,45.31,45.48,36800.0,27.9688,28.0676,27.9627,28.0676,36800.0
2005-01-14 10:30:00,45.48,45.48,45.44,45.47,27600.0,28.0676,28.0676,28.0429,28.0614,27600.0
2005-01-14 10:35:00,45.47,45.54,45.47,45.49,57800.0,28.0614,28.1046,28.0614,28.0737,57800.0
2005-01-14 10:40:00,45.48,45.48,45.45,45.45,35600.0,28.0676,28.0676,28.0491,28.0491,35600.0
2005-01-14 10:45:00,45.45,45.48,45.39,45.39,21400.0,28.0491,28.0676,28.012,28.012,21400.0
2005-01-14 10:50:00,45.39,45.44,45.39,45.41,20200.0,28.012,28.0429,28.012,28.0244,20200.0
2005-01-14 10:55:00,45.41,45.41,45.35,45.38,35800.0,28.0244,28.0244,27.9873,28.0059,35800.0
2005-01-14 11:00:00,45.4,45.42,45.38,45.42,15200.0,28.0182,28.0305,28.0059,28.0305,15200.0
2005-01-14 11:05:00,45.42,45.44,45.42,45.44,15400.0,28.0305,28.0429,28.0305,28.0429,15400.0
2005-01-14 11:10:00,45.44,45.46,45.44,45.44,20600.0,28.0429,28.0552,28.0429,28.0429,20600.0
2005-01-14 11:15:00,45.44,45.46,45.44,45.44,21800.0,28.0429,28.0552,28.0429,28.0429,21800.0
2005-01-14 11:20:00,45.44,45.46,45.44,45.45,26200.0,28.0429,28.0552,28.0429,28.0491,26200.0
2005-01-14 11:25:00,45.45,45.45,45.38,45.38,29400.0,28.0491,28.0491,28.0059,28.0059,29400.0
2005-01-14 11:30:00,45.38,45.42,45.38,45.41,24600.0,28.0059,28.0305,28.0059,28.0244,24600.0
2005-01-14 11:35:00,45.43,45.45,45.43,45.44,30600.0,28.0367,28.0491,28.0367,28.0429,30600.0
2005-01-14 11:40:00,45.44,45.46,45.44,45.46,63000.0,28.0429,28.0552,28.0429,28.0552,63000.0
2005-01-14 11:45:00,45.46,45.46,45.41,45.41,16800.0,28.0552,28.0552,28.0244,28.0244,16800.0
2005-01-14 11:50:00,45.42,45.47,45.42,45.46,23600.0,28.0305,28.0614,28.0305,28.0552,23600.0
2005-01-14 11:55:00,45.46,45.49,45.46,45.49,10200.0,28.0552,28.0737,28.0552,28.0737,10200.0
2005-01-14 12:00:00,45.49,45.56,45.49,45.56,25800.0,28.0737,28.1169,28.0737,28.1169,25800.0
2005-01-14 12:05:00,45.56,45.57,45.56,45.56,12400.0,28.1169,28.1231,28.1169,28.1169,12400.0
2005-01-14 12:10:00,45.57,45.58,45.57,45.58,14400.0,28.1231,28.1293,28.1231,28.1293,14400.0
2005-01-14 12:15:00,45.58,45.65,45.58,45.65,18800.0,28.1293,28.1725,28.1293,28.1725,18800.0
2005-01-14 12:20:00,45.66,45.71,45.66,45.71,35600.0,28.1787,28.2095,28.1787,28.2095,35600.0
2005-01-14 12:25:00,45.72,45.8,45.72,45.8,28200.0,28.2157,28.2651,28.2157,28.2651,28200.0
2005-01-14 12:30:00,45.8,45.88,45.8,45.85,44600.0,28.2651,28.3144,28.2651,28.2959,44600.0
2005-01-14 12:35:00,45.85,45.9,45.85,45.9,14600.0,28.2959,28.3268,28.2959,28.3268,14600.0
2005-01-14 12:40:00,45.91,45.91,45.79,45.79,17000.0,28.3329,28.3329,28.2589,28.2589,17000.0
2005-01-14 12:45:00,45.8,45.81,45.74,45.77,15800.0,28.2651,28.2712,28.228,28.2465,15800.0
2005-01-14 12:50:00,45.76,45.77,45.73,45.74,36800.0,28.2404,28.2465,28.2219,28.228,36800.0
2005-01-14 12:55:00,45.74,45.77,45.68,45.68,15600.0,28.228,28.2465,28.191,28.191,15600.0
2005-01-14 13:00:00,45.68,45.68,45.62,45.63,24200.0,28.191,28.191,28.154,28.1601,24200.0
2005-01-14 13:05:00,45.63,45.64,45.63,45.63,15800.0,28.1601,28.1663,28.1601,28.1601,15800.0
2005-01-14 13:10:00,45.63,45.66,45.63,45.63,26600.0,28.1601,28.1787,28.1601,28.1601,26600.0
2005-01-14 13:15:00,45.63,45.65,45.56,45.58,28600.0,28.1601,28.1725,28.1169,28.1293,28600.0
2005-01-14 13:20:00,45.58,45.58,45.55,45.57,28400.0,28.1293,28.1293,28.1108,28.1231,28400.0
2005-01-14 13:25:00,45.56,45.6,45.56,45.6,11600.0,28.1169,28.1416,28.1169,28.1416,11600.0
2005-01-14 13:30:00,45.6,45.6,45.58,45.59,23200.0,28.1416,28.1416,28.1293,28.1355,23200.0
2005-01-14 13:35:00,45.59,45.62,45.59,45.61,18200.0,28.1355,28.154,28.1355,28.1478,18200.0
2005-01-14 13:40:00,45.6,45.6,45.6,45.6,26000.0,28.1416,28.1416,28.1416,28.1416,26000.0
2005-01-14 13:45:00,45.61,45.68,45.61,45.67,14600.0,28.1478,28.191,28.1478,28.1848,14600.0
2005-01-14 13:50:00,45.67,45.68,45.66,45.66,16000.0,28.1848,28.191,28.1787,28.1787,16000.0
2005-01-14 13:55:00,45.66,45.66,45.65,45.66,10000.0,28.1787,28.1787,28.1725,28.1787,10000.0
2005-01-14 14:00:00,45.66,45.67,45.66,45.66,18800.0,28.1787,28.1848,28.1787,28.1787,18800.0
2005-01-14 14:05:00,45.66,45.71,45.66,45.7,23000.0,28.1787,28.2095,28.1787,28.2033,23000.0
2005-01-14 14:10:00,45.7,45.72,45.66,45.66,34200.0,28.2033,28.2157,28.1787,28.1787,34200.0
2005-01-14 14:15:00,45.67,45.72,45.67,45.69,27600.0,28.1848,28.2157,28.1848,28.1972,27600.0
2005-01-14 14:20:00,45.68,45.71,45.67,45.71,32800.0,28.191,28.2095,28.1848,28.2095,32800.0
2005-01-14 14:25:00,45.71,45.77,45.71,45.75,27800.0,28.2095,28.2465,28.2095,28.2342,27800.0
2005-01-14 14:30:00,45.75,45.78,45.74,45.78,47400.0,28.2342,28.2527,28.228,28.2527,47400.0
2005-01-14 14:35:00,45.79,45.83,45.76,45.76,16800.0,28.2589,28.2836,28.2404,28.2404,16800.0
2005-01-14 14:40:00,45.74,45.79,45.73,45.78,24400.0,28.228,28.2589,28.2219,28.2527,24400.0
2005-01-14 14:45:00,45.79,45.82,45.79,45.82,30400.0,28.2589,28.2774,28.2589,28.2774,30400.0
2005-01-14 14:50:00,45.83,45.85,45.82,45.84,19600.0,28.2836,28.2959,28.2774,28.2897,19600.0
2005-01-14 14:55:00,45.83,45.88,45.83,45.87,26600.0,28.2836,28.3144,28.2836,28.3083,26600.0
2005-01-14 15:00:00,45.87,45.88,45.81,45.81,28600.0,28.3083,28.3144,28.2712,28.2712,28600.0
2005-01-14 15:05:00,45.8,45.8,45.74,45.75,28000.0,28.2651,28.2651,28.228,28.2342,28000.0
2005-01-14 15:10:00,45.75,45.77,45.75,45.77,26200.0,28.2342,28.2465,28.2342,28.2465,26200.0
2005-01-14 15:15:00,45.76,45.8,45.76,45.78,30200.0,28.2404,28.2651,28.2404,28.2527,30200.0
2005-01-14 15:20:00,45.77,45.77,45.72,45.72,45400.0,28.2465,28.2465,28.2157,28.2157,45400.0
2005-01-14 15:25:00,45.72,45.72,45.7,45.71,28200.0,28.2157,28.2157,28.2033,28.2095,28200.0
2005-01-14 15:30:00,45.72,45.72,45.68,45.68,34800.0,28.2157,28.2157,28.191,28.191,34800.0
2005-01-14 15:35:00,45.68,45.8,45.68,45.79,37200.0,28.191,28.2651,28.191,28.2589,37200.0
2005-01-14 15:40:00,45.79,45.8,45.79,45.79,46200.0,28.2589,28.2651,28.2589,28.2589,46200.0
2005-01-14 15:45:00,45.79,45.79,45.75,45.78,31400.0,28.2589,28.2589,28.2342,28.2527,31400.0
2005-01-14 15:50:00,45.78,45.81,45.76,45.81,59400.0,28.2527,28.2712,28.2404,28.2712,59400.0
2005-01-14 15:55:00,45.81,45.81,45.79,45.8,52800.0,28.2712,28.2712,28.2589,28.2651,52800.0
2005-01-18 09:30:00,45.81,45.81,45.81,45.81,41800.0,28.2712,28.2712,28.2712,28.2712,41800.0
2005-01-18 09:35:00,45.81,45.81,45.63,45.73,101000.0,28.2712,28.2712,28.1601,28.2219,101000.0
2005-01-18 09:40:00,45.73,45.78,45.7,45.78,78800.0,28.2219,28.2527,28.2033,28.2527,78800.0
2005-01-18 09:45:00,45.78,45.78,45.69,45.71,118000.0,28.2527,28.2527,28.1972,28.2095,118000.0
2005-01-18 09:50:00,45.71,45.72,45.64,45.65,53200.0,28.2095,28.2157,28.1663,28.1725,53200.0
2005-01-18 09:55:00,45.63,45.63,45.46,45.49,82000.0,28.1601,28.1601,28.0552,28.0737,82000.0
2005-01-18 10:00:00,45.49,45.49,45.35,45.36,95600.0,28.0737,28.0737,27.9873,27.9935,95600.0
2005-01-18 10:05:00,45.35,45.35,45.27,45.27,16000.0,27.9873,27.9873,27.938,27.938,16000.0
2005-01-18 10:10:00,45.24,45.25,45.17,45.17,10200.0,27.9195,27.9256,27.8763,27.8763,10200.0
2005-01-18 10:15:00,45.17,45.17,45.11,45.13,92200.0,27.8763,27.8763,27.8392,27.8516,92200.0
2005-01-18 10:20:00,45.13,45.19,45.1,45.16,55600.0,27.8516,27.8886,27.8331,27.8701,55600.0
2005-01-18 10:25:00,45.17,45.24,45.16,45.18,28200.0,27.8763,27.9195,27.8701,27.8824,28200.0
2005-01-18 10:30:00,45.18,45.42,45.18,45.38,54000.0,27.8824,28.0305,27.8824,28.0059,54000.0
2005-01-18 10:35:00,45.41,45.42,45.35,45.37,68200.0,28.0244,28.0305,27.9873,27.9997,68200.0
2005-01-18 10:40:00,45.37,45.41,45.37,45.38,57000.0,27.9997,28.0244,27.9997,28.0059,57000.0
2005-01-18 10:45:00,45.38,45.39,45.34,45.34,69400.0,28.0059,28.012,27.9812,27.9812,69400.0
2005-01-18 10:50:00,45.35,45.47,45.34,45.42,50000.0,27.9873,28.0614,27.9812,28.0305,50000.0
2005-01-18 10:55:00,45.42,45.43,45.4,45.43,20200.0,28.0305,28.0367,28.0182,28.0367,20200.0
2005-01-18 11:00:00,45.42,45.52,45.42,45.47,67200.0,28.0305,28.0923,28.0305,28.0614,67200.0
2005-01-18 11:05:00,45.47,45.49,45.43,45.47,89000.0,28.0614,28.0737,28.0367,28.0614,89000.0
2005-01-18 11:10:00,45.47,45.49,45.45,45.49,180800.0,28.0614,28.0737,28.0491,28.0737,180800.0
2005-01-18 11:15:00,45.5,45.55,45.49,45.54,17000.0,28.0799,28.1108,28.0737,28.1046,17000.0
2005-01-18 11:20:00,45.54,45.54,45.51,45.52,31400.0,28.1046,28.1046,28.0861,28.0923,31400.0
2005-01-18 11:25:00,45.52,45.57,45.52,45.57,24200.0,28.0923,28.1231,28.0923,28.1231,24200.0
2005-01-18 11:30:00,45.57,45.65,45.57,45.63,31600.0,28.1231,28.1725,28.1231,28.1601,31600.0
2005-01-18 11:35:00,45.64,45.75,45.64,45.73,30600.0,28.1663,28.2342,28.1663,28.2219,30600.0
2005-01-18 11:40:00,45.71,45.75,45.71,45.73,48400.0,28.2095,28.2342,28.2095,28.2219,48400.0
2005-01-18 11:45:00,45.73,45.74,45.7,45.74,19200.0,28.2219,28.228,28.2033,28.228,19200.0
2005-01-18 11:50:00,45.74,45.76,45.73,45.76,22600.0,28.228,28.2404,28.2219,28.2404,22600.0
2005-01-18 11:55:00,45.76,45.79,45.74,45.77,18800.0,28.2404,28.2589,28.228,28.2465,18800.0
2005-01-18 12:00:00,45.77,45.82,45.76,45.8,22200.0,28.2465,28.2774,28.2404,28.2651,22200.0
2005-01-18 12:05:00,45.8,45.84,45.79,45.84,4200.0,28.2651,28.2897,28.2589,28.2897,4200.0
2005-01-18 12:10:00,45.83,45.88,45.83,45.84,24400.0,28.2836,28.3144,28.2836,28.2897,24400.0
2005-01-18 12:15:00,45.83,45.87,45.81,45.86,12400.0,28.2836,28.3083,28.2712,28.3021,12400.0
2005-01-18 12:20:00,45.87,45.96,45.86,45.95,46200.0,28.3083,28.3638,28.3021,28.3576,46200.0
2005-01-18 12:25:00,45.93,45.98,45.93,45.96,21000.0,28.3453,28.3761,28.3453,28.3638,21000.0
2005-01-18 12:30:00,45.95,45.96,45.86,45.87,26600.0,28.3576,28.3638,28.3021,28.3083,26600.0
2005-01-18 12:35:00,45.85,45.85,45.83,45.83,12600.0,28.2959,28.2959,28.2836,28.2836,12600.0
2005-01-18 12:40:00,45.83,45.86,45.8,45.83,14800.0,28.2836,28.3021,28.2651,28.2836,14800.0
2005-01-18 12:45:00,45.83,45.88,45.83,45.88,10400.0,28.2836,28.3144,28.2836,28.3144,10400.0
2005-01-18 12:50:00,45.88,45.88,45.87,45.87,15800.0,28.3144,28.3144,28.3083,28.3083,15800.0
2005-01-18 12:55:00,45.86,45.87,45.85,45.87,12800.0,28.3021,28.3083,28.2959,28.3083,12800.0
2005-01-18 13:00:00,45.87,45.88,45.83,45.83,10600.0,28.3083,28.3144,28.2836,28.2836,10600.0
2005-01-18 13:05:00,45.82,45.82,45.77,45.78,20800.0,28.2774,28.2774,28.2465,28.2527,20800.0
2005-01-18 13:10:00,45.77,45.77,45.71,45.71,11400.0,28.2465,28.2465,28.2095,28.2095,11400.0
2005-01-18 13:15:00,45.71,45.73,45.71,45.73,16400.0,28.2095,28.2219,28.2095,28.2219,16400.0
2005-01-18 13:20:00,45.73,45.73,45.72,45.72,7800.0,28.2219,28.2219,28.2157,28.2157,7800.0
2005-01-18 13:25:00,45.72,45.73,45.72,45.72,20200.0,28.2157,28.2219,28.2157,28.2157,20200.0
2005-01-18 13:30:00,45.72,45.73,45.71,45.71,24400.0,28.2157,28.2219,28.2095,28.2095,24400.0
2005-01-18 13:35:00,45.71,45.74,45.71,45.74,30400.0,28.2095,28.228,28.2095,28.228,30400.0
2005-01-18 13:40:00,45.74,45.76,45.73,45.74,19800.0,28.228,28.2404,28.2219,28.228,19800.0
2005-01-18 13:45:00,45.74,45.78,45.74,45.76,28400.0,28.228,28.2527,28.228,28.2404,28400.0
2005-01-18 13:50:00,45.77,45.78,45.77,45.77,21400.0,28.2465,28.2527,28.2465,28.2465,21400.0
2005-01-18 13:55:00,45.77,45.77,45.77,45.77,24200.0,28.2465,28.2465,28.2465,28.2465,24200.0
2005-01-18 14:00:00,45.77,45.78,45.76,45.77,33600.0,28.2465,28.2527,28.2404,28.2465,33600.0
2005-01-18 14:05:00,45.76,45.76,45.72,45.74,24000.0,28.2404,28.2404,28.2157,28.228,24000.0
2005-01-18 14:10:00,45.74,45.79,45.69,45.69,32200.0,28.228,28.2589,28.1972,28.1972,32200.0
2005-01-18 14:15:00,45.69,45.7,45.65,45.7,39600.0,28.1972,28.2033,28.1725,28.2033,39600.0
2005-01-18 14:20:00,45.7,45.7,45.68,45.69,17400.0,28.2033,28.2033,28.191,28.1972,17400.0
2005-01-18 14:25:00,45.69,45.75,45.69,45.75,35800.0,28.1972,28.2342,28.1972,28.2342,35800.0
2005-01-18 14:30:00,45.75,45.77,45.63,45.64,41000.0,28.2342,28.2465,28.1601,28.1663,41000.0
2005-01-18 14:35:00,45.64,45.65,45.57,45.57,44400.0,28.1663,28.1725,28.1231,28.1231,44400.0
2005-01-18 14:40:00,45.57,45.57,45.52,45.54,45200.0,28.1231,28.1231,28.0923,28.1046,45200.0
2005-01-18 14:45:00,45.53,45.59,45.47,45.58,16200.0,28.0984,28.1355,28.0614,28.1293,16200.0
2005-01-18 14:50:00,45.57,45.57,45.51,45.52,18600.0,28.1231,28.1231,28.0861,28.0923,18600.0
2005-01-18 14:55:00,45.52,45.6,45.52,45.58,24000.0,28.0923,28.1416,28.0923,28.1293,24000.0
2005-01-18 15:00:00,45.58,45.6,45.53,45.59,35400.0,28.1293,28.1416,28.0984,28.1355,35400.0
2005-01-18 15:05:00,45.6,45.63,45.57,45.62,33600.0,28.1416,28.1601,28.1231,28.154,33600.0
2005-01-18 15:10:00,45.62,45.63,45.62,45.62,26200.0,28.154,28.1601,28.154,28.154,26200.0
2005-01-18 15:15:00,45.63,45.69,45.63,45.69,22600.0,28.1601,28.1972,28.1601,28.1972,22600.0
2005-01-18 15:20:00,45.69,45.73,45.68,45.68,45600.0,28.1972,28.2219,28.191,28.191,45600.0
2005-01-18 15:25:00,45.68,45.71,45.67,45.7,50600.0,28.191,28.2095,28.1848,28.2033,50600.0
2005-01-18 15:30:00,45.69,45.7,45.66,45.67,58800.0,28.1972,28.2033,28.1787,28.1848,58800.0
2005-01-18 15:35:00,45.67,45.72,45.66,45.69,44600.0,28.1848,28.2157,28.1787,28.1972,44600.0
2005-01-18 15:40:00,45.69,45.72,45.69,45.72,38000.0,28.1972,28.2157,28.1972,28.2157,38000.0
2005-01-18 15:45:00,45.72,45.73,45.67,45.7,44000.0,28.2157,28.2219,28.1848,28.2033,44000.0
2005-01-18 15:50:00,45.7,45.72,45.67,45.67,49000.0,28.2033,28.2157,28.1848,28.1848,49000.0
2005-01-18 15:55:00,45.67,45.7,45.66,45.7,76800.0,28.1848,28.2033,28.1787,28.2033,76800.0
2005-01-19 09:30:00,45.6,45.79,45.6,45.77,53600.0,28.1416,28.2589,28.1416,28.2465,53600.0
2005-01-19 09:35:00,45.77,45.82,45.74,45.81,19600.0,28.2465,28.2774,28.228,28.2712,19600.0
2005-01-19 09:40:00,45.81,45.85,45.77,45.77,12400.0,28.2712,28.2959,28.2465,28.2465,12400.0
2005-01-19 09:45:00,45.79,45.82,45.77,45.81,9600.0,28.2589,28.2774,28.2465,28.2712,9600.0
2005-01-19 09:50:00,45.79,45.97,45.79,45.83,26600.0,28.2589,28.37,28.2589,28.2836,26600.0
2005-01-19 09:55:00,45.83,45.83,45.69,45.69,20800.0,28.2836,28.2836,28.1972,28.1972,20800.0
2005-01-19 10:00:00,45.69,45.78,45.69,45.76,29200.0,28.1972,28.2527,28.1972,28.2404,29200.0
2005-01-19 10:05:00,45.77,45.77,45.74,45.76,76200.0,28.2465,28.2465,28.228,28.2404,76200.0
2005-01-19 10:10:00,45.76,45.77,45.72,45.72,22000.0,28.2404,28.2465,28.2157,28.2157,22000.0
2005-01-19 10:15:00,45.72,45.72,45.6,45.62,29200.0,28.2157,28.2157,28.1416,28.154,29200.0
2005-01-19 10:20:00,45.62,45.71,45.62,45.66,40000.0,28.154,28.2095,28.154,28.1787,40000.0
2005-01-19 10:25:00,45.65,45.73,45.64,45.71,10400.0,28.1725,28.2219,28.1663,28.2095,10400.0
2005-01-19 10:30:00,45.71,45.77,45.71,45.72,29200.0,28.2095,28.2465,28.2095,28.2157,29200.0
2005-01-19 10:35:00,45.73,45.73,45.7,45.7,14400.0,28.2219,28.2219,28.2033,28.2033,14400.0
2005-01-19 10:40:00,45.7,45.73,45.7,45.72,14800.0,28.2033,28.2219,28.2033,28.2157,14800.0
2005-01-19 10:45:00,45.72,45.76,45.72,45.75,37000.0,28.2157,28.2404,28.2157,28.2342,37000.0
2005-01-19 10:50:00,45.75,45.75,45.72,45.73,8800.0,28.2342,28.2342,28.2157,28.2219,8800.0
2005-01-19 10:55:00,45.73,45.76,45.73,45.75,138800.0,28.2219,28.2404,28.2219,28.2342,138800.0
2005-01-19 11:00:00,45.75,45.79,45.75,45.79,17600.0,28.2342,28.2589,28.2342,28.2589,17600.0
2005-01-19 11:05:00,45.79,45.8,45.76,45.77,6600.0,28.2589,28.2651,28.2404,28.2465,6600.0
2005-01-19 11:10:00,45.76,45.76,45.75,45.75,21200.0,28.2404,28.2404,28.2342,28.2342,21200.0
2005-01-19 11:15:00,45.76,45.77,45.75,45.76,22600.0,28.2404,28.2465,28.2342,28.2404,22600.0
2005-01-19 11:20:00,45.76,45.8,45.76,45.8,59000.0,28.2404,28.2651,28.2404,28.2651,59000.0
2005-01-19 11:25:00,45.8,45.84,45.78,45.78,21200.0,28.2651,28.2897,28.2527,28.2527,21200.0
2005-01-19 11:30:00,45.78,45.84,45.78,45.84,13600.0,28.2527,28.2897,28.2527,28.2897,13600.0
2005-01-19 11:35:00,45.83,45.84,45.79,45.8,13000.0,28.2836,28.2897,28.2589,28.2651,13000.0
2005-01-19 11:40:00,45.8,45.8,45.76,45.76,5000.0,28.2651,28.2651,28.2404,28.2404,5000.0
2005-01-19 11:45:00,45.75,45.79,45.75,45.76,15400.0,28.2342,28.2589,28.2342,28.2404,15400.0
2005-01-19 11:50:00,45.75,45.76,45.74,45.76,8400.0,28.2342,28.2404,28.228,28.2404,8400.0
2005-01-19 11:55:00,45.76,45.79,45.76,45.79,9400.0,28.2404,28.2589,28.2404,28.2589,9400.0
2005-01-19 12:00:00,45.79,45.8,45.76,45.76,11800.0,28.2589,28.2651,28.2404,28.2404,11800.0
2005-01-19 12:05:00,45.77,45.77,45.71,45.71,12800.0,28.2465,28.2465,28.2095,28.2095,12800.0
2005-01-19 12:10:00,45.71,45.72,45.7,45.71,13800.0,28.2095,28.2157,28.2033,28.2095,13800.0
2005-01-19 12:15:00,45.71,45.72,45.69,45.69,9800.0,28.2095,28.2157,28.1972,28.1972,9800.0
2005-01-19 12:20:00,45.7,45.7,45.68,45.7,82800.0,28.2033,28.2033,28.191,28.2033,82800.0
2005-01-19 12:25:00,45.7,45.74,45.7,45.74,20400.0,28.2033,28.228,28.2033,28.228,20400.0
2005-01-19 12:30:00,45.74,45.74,45.73,45.73,3600.0,28.228,28.228,28.2219,28.2219,3600.0
2005-01-19 12:35:00,45.73,45.73,45.72,45.72,7000.0,28.2219,28.2219,28.2157,28.2157,7000.0
2005-01-19 12:40:00,45.72,45.73,45.71,45.71,13600.0,28.2157,28.2219,28.2095,28.2095,13600.0
2005-01-19 12:45:00,45.71,45.75,45.71,45.75,15800.0,28.2095,28.2342,28.2095,28.2342,15800.0
2005-01-19 12:50:00,45.76,45.78,45.74,45.76,7600.0,28.2404,28.2527,28.228,28.2404,7600.0
2005-01-19 12:55:00,45.75,45.78,45.74,45.77,6800.0,28.2342,28.2527,28.228,28.2465,6800.0
2005-01-19 13:00:00,45.77,45.78,45.74,45.78,23400.0,28.2465,28.2527,28.228,28.2527,23400.0
2005-01-19 13:05:00,45.77,45.79,45.76,45.77,11600.0,28.2465,28.2589,28.2404,28.2465,11600.0
2005-01-19 13:10:00,45.77,45.77,45.76,45.77,10800.0,28.2465,28.2465,28.2404,28.2465,10800.0
2005-01-19 13:15:00,45.77,45.83,45.76,45.83,7600.0,28.2465,28.2836,28.2404,28.2836,7600.0
2005-01-19 13:20:00,45.83,45.85,45.78,45.78,23800.0,28.2836,28.2959,28.2527,28.2527,23800.0
2005-01-19 13:25:00,45.79,45.81,45.78,45.78,12800.0,28.2589,28.2712,28.2527,28.2527,12800.0
2005-01-19 13:30:00,45.78,45.84,45.78,45.81,11800.0,28.2527,28.2897,28.2527,28.2712,11800.0
2005-01-19 13:35:00,45.8,45.8,45.76,45.77,9200.0,28.2651,28.2651,28.2404,28.2465,9200.0
2005-01-19 13:40:00,45.76,45.79,45.76,45.78,6400.0,28.2404,28.2589,28.2404,28.2527,6400.0
2005-01-19 13:45:00,45.78,45.81,45.78,45.8,11400.0,28.2527,28.2712,28.2527,28.2651,11400.0
2005-01-19 13:50:00,45.82,45.82,45.77,45.77,8400.0,28.2774,28.2774,28.2465,28.2465,8400.0
2005-01-19 13:55:00,45.77,45.77,45.76,45.77,8000.0,28.2465,28.2465,28.2404,28.2465,8000.0
2005-01-19 14:00:00,45.77,45.82,45.76,45.82,29600.0,28.2465,28.2774,28.2404,28.2774,29600.0
2005-01-19 14:05:00,45.83,45.83,45.76,45.79,16000.0,28.2836,28.2836,28.2404,28.2589,16000.0
2005-01-19 14:10:00,45.79,45.83,45.77,45.83,10800.0,28.2589,28.2836,28.2465,28.2836,10800.0
2005-01-19 14:15:00,45.84,45.87,45.8,45.85,16800.0,28.2897,28.3083,28.2651,28.2959,16800.0
2005-01-19 14:20:00,45.86,45.88,45.85,45.88,5800.0,28.3021,28.3144,28.2959,28.3144,5800.0
2005-01-19 14:25:00,45.92,45.95,45.88,45.92,20800.0,28.3391,28.3576,28.3144,28.3391,20800.0
2005-01-19 14:30:00,45.93,45.95,45.86,45.86,13200.0,28.3453,28.3576,28.3021,28.3021,13200.0
2005-01-19 14:35:00,45.87,45.87,45.8,45.82,46800.0,28.3083,28.3083,28.2651,28.2774,46800.0
2005-01-19 14:40:00,45.83,45.83,45.81,45.83,19000.0,28.2836,28.2836,28.2712,28.2836,19000.0
2005-01-19 14:45:00,45.84,45.84,45.77,45.79,24800.0,28.2897,28.2897,28.2465,28.2589,24800.0
2005-01-19 14:50:00,45.78,45.82,45.77,45.82,21400.0,28.2527,28.2774,28.2465,28.2774,21400.0
2005-01-19 14:55:00,45.8,45.81,45.79,45.79,15400.0,28.2651,28.2712,28.2589,28.2589,15400.0
2005-01-19 15:00:00,45.79,45.85,45.79,45.85,31400.0,28.2589,28.2959,28.2589,28.2959,31400.0
2005-01-19 15:05:00,45.85,45.87,45.83,45.83,24800.0,28.2959,28.3083,28.2836,28.2836,24800.0
2005-01-19 15:10:00,45.83,45.83,45.77,45.79,36600.0,28.2836,28.2836,28.2465,28.2589,36600.0
2005-01-19 15:15:00,45.78,45.8,45.75,45.79,71000.0,28.2527,28.2651,28.2342,28.2589,71000.0
2005-01-19 15:20:00,45.79,45.79,45.7,45.7,85800.0,28.2589,28.2589,28.2033,28.2033,85800.0
2005-01-19 15:25:00,45.7,45.72,45.63,45.63,42800.0,28.2033,28.2157,28.1601,28.1601,42800.0
2005-01-19 15:30:00,45.64,45.64,45.58,45.58,44800.0,28.1663,28.1663,28.1293,28.1293,44800.0
2005-01-19 15:35:00,45.57,45.61,45.55,45.55,42800.0,28.1231,28.1478,28.1108,28.1108,42800.0
2005-01-19 15:40:00,45.54,45.6,45.54,45.6,32200.0,28.1046,28.1416,28.1046,28.1416,32200.0
2005-01-19 15:45:00,45.6,45.63,45.6,45.63,63000.0,28.1416,28.1601,28.1416,28.1601,63000.0
2005-01-19 15:50:00,45.63,45.66,45.63,45.65,63800.0,28.1601,28.1787,28.1601,28.1725,63800.0
2005-01-19 15:55:00,45.65,45.67,45.62,45.62,69600.0,28.1725,28.1848,28.154,28.154,69600.0
2005-01-20 09:35:00,45.63,45.63,45.57,45.57,51400.0,28.1601,28.1601,28.1231,28.1231,51400.0
2005-01-20 09:40:00,45.57,45.57,45.45,45.46,28600.0,28.1231,28.1231,28.0491,28.0552,28600.0
2005-01-20 09:45:00,45.47,45.6,45.46,45.51,28200.0,28.0614,28.1416,28.0552,28.0861,28200.0
2005-01-20 09:50:00,45.51,45.51,45.45,45.45,25200.0,28.0861,28.0861,28.0491,28.0491,25200.0
2005-01-20 09:55:00,45.44,45.44,45.42,45.43,16600.0,28.0429,28.0429,28.0305,28.0367,16600.0
2005-01-20 10:00:00,45.43,45.44,45.41,45.44,27800.0,28.0367,28.0429,28.0244,28.0429,27800.0
2005-01-20 10:05:00,45.5,45.51,45.49,45.51,31200.0,28.0799,28.0861,28.0737,28.0861,31200.0
2005-01-20 10:10:00,45.51,45.56,45.51,45.55,47800.0,28.0861,28.1169,28.0861,28.1108,47800.0
2005-01-20 10:15:00,45.55,45.55,45.49,45.49,19400.0,28.1108,28.1108,28.0737,28.0737,19400.0
2005-01-20 10:20:00,45.47,45.48,45.46,45.48,25200.0,28.0614,28.0676,28.0552,28.0676,25200.0
2005-01-20 10:25:00,45.48,45.5,45.44,45.44,40000.0,28.0676,28.0799,28.0429,28.0429,40000.0
2005-01-20 10:30:00,45.45,45.45,45.31,45.31,27000.0,28.0491,28.0491,27.9627,27.9627,27000.0
2005-01-20 10:35:00,45.3,45.35,45.2,45.35,80800.0,27.9565,27.9873,27.8948,27.9873,80800.0
2005-01-20 10:40:00,45.35,45.35,45.13,45.19,45200.0,27.9873,27.9873,27.8516,27.8886,45200.0
2005-01-20 10:45:00,45.18,45.18,45.05,45.05,58200.0,27.8824,27.8824,27.8022,27.8022,58200.0
2005-01-20 10:50:00,45.05,45.1,45.05,45.1,23000.0,27.8022,27.8331,27.8022,27.8331,23000.0
2005-01-20 10:55:00,45.1,45.14,45.08,45.1,24000.0,27.8331,27.8577,27.8207,27.8331,24000.0
2005-01-20 11:00:00,45.09,45.14,45.09,45.12,30000.0,27.8269,27.8577,27.8269,27.8454,30000.0
2005-01-20 11:05:00,45.17,45.2,45.16,45.16,28400.0,27.8763,27.8948,27.8701,27.8701,28400.0
2005-01-20 11:10:00,45.16,45.16,45.08,45.12,55400.0,27.8701,27.8701,27.8207,27.8454,55400.0
2005-01-20 11:15:00,45.13,45.13,45.09,45.11,33600.0,27.8516,27.8516,27.8269,27.8392,33600.0
2005-01-20 11:20:00,45.07,45.07,45.01,45.02,25200.0,27.8145,27.8145,27.7775,27.7837,25200.0
2005-01-20 11:25:00,45.01,45.03,44.97,44.99,58200.0,27.7775,27.7899,27.7528,27.7652,58200.0
2005-01-20 11:30:00,44.99,45.04,44.99,45.03,50600.0,27.7652,27.796,27.7652,27.7899,50600.0
2005-01-20 11:35:00,45.02,45.1,45.02,45.09,37000.0,27.7837,27.8331,27.7837,27.8269,37000.0
2005-01-20 11:40:00,45.1,45.1,45.07,45.08,9400.0,27.8331,27.8331,27.8145,27.8207,9400.0
2005-01-20 11:45:00,45.08,45.08,45.02,45.02,43400.0,27.8207,27.8207,27.7837,27.7837,43400.0
2005-01-20 11:50:00,45.01,45.02,44.89,44.9,42600.0,27.7775,27.7837,27.7035,27.7096,42600.0
2005-01-20 11:55:00,44.9,44.9,44.84,44.87,49000.0,27.7096,27.7096,27.6726,27.6911,49000.0
2005-01-20 12:00:00,44.86,44.87,44.79,44.83,75400.0,27.6849,27.6911,27.6417,27.6664,75400.0
2005-01-20 12:05:00,44.83,44.85,44.81,44.81,51200.0,27.6664,27.6788,27.6541,27.6541,51200.0
2005-01-20 12:10:00,44.8,44.8,44.71,44.79,27400.0,27.6479,27.6479,27.5924,27.6417,27400.0
2005-01-20 12:15:00,44.78,44.85,44.78,44.85,46400.0,27.6356,27.6788,27.6356,27.6788,46400.0
2005-01-20 12:20:00,44.86,44.86,44.8,44.81,15600.0,27.6849,27.6849,27.6479,27.6541,15600.0
2005-01-20 12:25:00,44.81,44.83,44.79,44.8,16400.0,27.6541,27.6664,27.6417,27.6479,16400.0
2005-01-20 12:30:00,44.81,44.83,44.81,44.83,14600.0,27.6541,27.6664,27.6541,27.6664,14600.0
2005-01-20 12:35:00,44.83,44.83,44.8,44.8,32800.0,27.6664,27.6664,27.6479,27.6479,32800.0
2005-01-20 12:40:00,44.81,44.81,44.77,44.77,41600.0,27.6541,27.6541,27.6294,27.6294,41600.0
2005-01-20 12:45:00,44.77,44.81,44.77,44.8,22200.0,27.6294,27.6541,27.6294,27.6479,22200.0
2005-01-20 12:50:00,44.8,44.84,44.8,44.82,21400.0,27.6479,27.6726,27.6479,27.6603,21400.0
2005-01-20 12:55:00,44.82,44.82,44.8,44.81,15600.0,27.6603,27.6603,27.6479,27.6541,15600.0
2005-01-20 13:00:00,44.81,44.88,44.81,44.88,41600.0,27.6541,27.6973,27.6541,27.6973,41600.0
2005-01-20 13:05:00,44.88,44.91,44.88,44.88,26200.0,27.6973,27.7158,27.6973,27.6973,26200.0
2005-01-20 13:10:00,44.88,44.88,44.74,44.76,28800.0,27.6973,27.6973,27.6109,27.6232,28800.0
2005-01-20 13:15:00,44.74,44.74,44.63,44.65,33600.0,27.6109,27.6109,27.543,27.5553,33600.0
2005-01-20 13:20:00,44.66,44.71,44.66,44.68,16200.0,27.5615,27.5924,27.5615,27.5739,16200.0
2005-01-20 13:25:00,44.67,44.75,44.67,44.75,17000.0,27.5677,27.6171,27.5677,27.6171,17000.0
2005-01-20 13:30:00,44.74,44.77,44.74,44.74,17000.0,27.6109,27.6294,27.6109,27.6109,17000.0
2005-01-20 13:35:00,44.74,44.74,44.66,44.74,17000.0,27.6109,27.6109,27.5615,27.6109,17000.0
2005-01-20 13:40:00,44.74,44.76,44.73,44.73,19800.0,27.6109,27.6232,27.6047,27.6047,19800.0
2005-01-20 13:45:00,44.73,44.73,44.71,44.73,10600.0,27.6047,27.6047,27.5924,27.6047,10600.0
2005-01-20 13:50:00,44.72,44.72,44.64,44.64,15400.0,27.5985,27.5985,27.5492,27.5492,15400.0
2005-01-20 13:55:00,44.63,44.66,44.62,44.66,25200.0,27.543,27.5615,27.5368,27.5615,25200.0
2005-01-20 14:00:00,44.67,44.74,44.67,44.71,16400.0,27.5677,27.6109,27.5677,27.5924,16400.0
2005-01-20 14:05:00,44.71,44.72,44.69,44.72,19200.0,27.5924,27.5985,27.58,27.5985,19200.0
2005-01-20 14:10:00,44.72,44.77,44.72,44.74,22600.0,27.5985,27.6294,27.5985,27.6109,22600.0
2005-01-20 14:15:00,44.75,44.85,44.75,44.82,24600.0,27.6171,27.6788,27.6171,27.6603,24600.0
2005-01-20 14:20:00,44.82,44.82,44.74,44.74,15200.0,27.6603,27.6603,27.6109,27.6109,15200.0
2005-01-20 14:25:00,44.75,44.76,44.66,44.69,46400.0,27.6171,27.6232,27.5615,27.58,46400.0
2005-01-20 14:30:00,44.69,44.83,44.69,44.81,41400.0,27.58,27.6664,27.58,27.6541,41400.0
2005-01-20 14:35:00,44.81,44.82,44.67,44.68,43800.0,27.6541,27.6603,27.5677,27.5739,43800.0
2005-01-20 14:40:00,44.69,44.74,44.68,44.74,22600.0,27.58,27.6109,27.5739,27.6109,22600.0
2005-01-20 14:45:00,44.74,44.79,44.69,44.73,32800.0,27.6109,27.6417,27.58,27.6047,32800.0
2005-01-20 14:50:00,44.73,44.83,44.73,44.8,14800.0,27.6047,27.6664,27.6047,27.6479,14800.0
2005-01-20 14:55:00,44.8,44.8,44.73,44.76,34400.0,27.6479,27.6479,27.6047,27.6232,34400.0
2005-01-20 15:00:00,44.73,44.8,44.7,44.74,50800.0,27.6047,27.6479,27.5862,27.6109,50800.0
2005-01-20 15:05:00,44.73,44.74,44.7,44.7,30000.0,27.6047,27.6109,27.5862,27.5862,30000.0
2005-01-20 15:10:00,44.71,44.79,44.71,44.77,20400.0,27.5924,27.6417,27.5924,27.6294,20400.0
2005-01-20 15:15:00,44.77,44.77,44.71,44.72,34400.0,27.6294,27.6294,27.5924,27.5985,34400.0
2005-01-20 15:20:00,44.72,44.74,44.67,44.68,42200.0,27.5985,27.6109,27.5677,27.5739,42200.0
2005-01-20 15:25:00,44.68,44.72,44.63,44.63,36800.0,27.5739,27.5985,27.543,27.543,36800.0
2005-01-20 15:30:00,44.63,44.7,44.62,44.63,70800.0,27.543,27.5862,27.5368,27.543,70800.0
2005-01-20 15:35:00,44.63,44.78,44.63,44.77,101000.0,27.543,27.6356,27.543,27.6294,101000.0
2005-01-20 15:40:00,44.78,44.78,44.74,44.74,86200.0,27.6356,27.6356,27.6109,27.6109,86200.0
2005-01-20 15:45:00,44.74,44.75,44.7,44.71,74600.0,27.6109,27.6171,27.5862,27.5924,74600.0
2005-01-20 15:50:00,44.71,44.71,44.68,44.69,67200.0,27.5924,27.5924,27.5739,27.58,67200.0
2005-01-20 15:55:00,44.69,44.69,44.65,44.68,60600.0,27.58,27.58,27.5553,27.5739,60600.0
2005-01-21 09:30:00,44.6,44.83,44.6,44.83,122400.0,27.5245,27.6664,27.5245,27.6664,122400.0
2005-01-21 09:35:00,44.82,44.82,44.58,44.58,41200.0,27.6603,27.6603,27.5121,27.5121,41200.0
2005-01-21 09:40:00,44.58,44.58,44.34,44.37,92000.0,27.5121,27.5121,27.364,27.3825,92000.0
2005-01-21 09:45:00,44.37,44.46,44.36,44.43,46000.0,27.3825,27.4381,27.3764,27.4196,46000.0
2005-01-21 09:50:00,44.44,44.45,44.32,44.39,270800.0,27.4257,27.4319,27.3517,27.3949,270800.0
2005-01-21 09:55:00,44.39,44.41,44.33,44.34,30200.0,27.3949,27.4072,27.3579,27.364,30200.0
2005-01-21 10:00:00,44.34,44.35,44.27,44.3,92400.0,27.364,27.3702,27.3208,27.3393,92400.0
2005-01-21 10:05:00,44.3,44.3,44.2,44.2,46400.0,27.3393,27.3393,27.2776,27.2776,46400.0
2005-01-21 10:10:00,44.2,44.2,44.07,44.07,77200.0,27.2776,27.2776,27.1974,27.1974,77200.0
2005-01-21 10:15:00,44.07,44.09,43.97,44.02,97600.0,27.1974,27.2097,27.1357,27.1665,97600.0
2005-01-21 10:20:00,44.02,44.02,43.99,44.01,88400.0,27.1665,27.1665,27.148,27.1604,88400.0
2005-01-21 10:25:00,44.01,44.13,44.0,44.13,162400.0,27.1604,27.2344,27.1542,27.2344,162400.0
2005-01-21 10:30:00,44.13,44.27,44.12,44.27,81400.0,27.2344,27.3208,27.2283,27.3208,81400.0
2005-01-21 10:35:00,44.27,44.35,44.27,44.27,74800.0,27.3208,27.3702,27.3208,27.3208,74800.0
2005-01-21 10:40:00,44.28,44.42,44.27,44.42,59000.0,27.327,27.4134,27.3208,27.4134,59000.0
2005-01-21 10:45:00,44.4,44.5,44.4,44.5,84200.0,27.4011,27.4628,27.4011,27.4628,84200.0
2005-01-21 10:50:00,44.5,44.54,44.44,44.45,66400.0,27.4628,27.4875,27.4257,27.4319,66400.0
2005-01-21 10:55:00,44.45,44.55,44.45,44.53,44400.0,27.4319,27.4936,27.4319,27.4813,44400.0
2005-01-21 11:00:00,44.52,44.53,44.49,44.51,267600.0,27.4751,27.4813,27.4566,27.4689,267600.0
2005-01-21 11:05:00,44.51,44.6,44.51,44.6,32400.0,27.4689,27.5245,27.4689,27.5245,32400.0
2005-01-21 11:10:00,44.6,44.65,44.6,44.64,19400.0,27.5245,27.5553,27.5245,27.5492,19400.0
2005-01-21 11:15:00,44.64,44.78,44.63,44.78,30400.0,27.5492,27.6356,27.543,27.6356,30400.0
2005-01-21 11:20:00,44.79,44.81,44.71,44.81,35600.0,27.6417,27.6541,27.5924,27.6541,35600.0
2005-01-21 11:25:00,44.81,44.81,44.74,44.76,12600.0,27.6541,27.6541,27.6109,27.6232,12600.0
2005-01-21 11:30:00,44.76,44.8,44.74,44.74,24800.0,27.6232,27.6479,27.6109,27.6109,24800.0
2005-01-21 11:35:00,44.74,44.77,44.7,44.7,22000.0,27.6109,27.6294,27.5862,27.5862,22000.0
2005-01-21 11:40:00,44.71,44.77,44.71,44.74,8600.0,27.5924,27.6294,27.5924,27.6109,8600.0
2005-01-21 11:45:00,44.74,44.77,44.74,44.77,17600.0,27.6109,27.6294,27.6109,27.6294,17600.0
2005-01-21 11:50:00,44.77,44.79,44.74,44.79,11400.0,27.6294,27.6417,27.6109,27.6417,11400.0
2005-01-21 11:55:00,44.77,44.77,44.7,44.7,7800.0,27.6294,27.6294,27.5862,27.5862,7800.0
2005-01-21 12:00:00,44.7,44.7,44.62,44.63,26000.0,27.5862,27.5862,27.5368,27.543,26000.0
2005-01-21 12:05:00,44.64,44.69,44.63,44.64,26200.0,27.5492,27.58,27.543,27.5492,26200.0
2005-01-21 12:10:00,44.64,44.65,44.63,44.64,12600.0,27.5492,27.5553,27.543,27.5492,12600.0
2005-01-21 12:15:00,44.64,44.69,44.64,44.69,9400.0,27.5492,27.58,27.5492,27.58,9400.0
2005-01-21 12:20:00,44.69,44.7,44.68,44.7,11200.0,27.58,27.5862,27.5739,27.5862,11200.0
2005-01-21 12:25:00,44.7,44.73,44.7,44.71,17400.0,27.5862,27.6047,27.5862,27.5924,17400.0
2005-01-21 12:30:00,44.7,44.73,44.7,44.72,7000.0,27.5862,27.6047,27.5862,27.5985,7000.0
2005-01-21 12:35:00,44.73,44.74,44.73,44.74,7000.0,27.6047,27.6109,27.6047,27.6109,7000.0
2005-01-21 12:40:00,44.73,44.74,44.69,44.69,13800.0,27.6047,27.6109,27.58,27.58,13800.0
2005-01-21 12:45:00,44.7,44.74,44.65,44.72,18000.0,27.5862,27.6109,27.5553,27.5985,18000.0
2005-01-21 12:50:00,44.72,44.72,44.67,44.68,11400.0,27.5985,27.5985,27.5677,27.5739,11400.0
2005-01-21 12:55:00,44.69,44.69,44.64,44.65,27800.0,27.58,27.58,27.5492,27.5553,27800.0
2005-01-21 13:00:00,44.65,44.65,44.62,44.63,16000.0,27.5553,27.5553,27.5368,27.543,16000.0
2005-01-21 13:05:00,44.63,44.63,44.6,44.61,3600.0,27.543,27.543,27.5245,27.5307,3600.0
2005-01-21 13:10:00,44.62,44.68,44.6,44.66,29000.0,27.5368,27.5739,27.5245,27.5615,29000.0
2005-01-21 13:15:00,44.67,44.67,44.61,44.61,7600.0,27.5677,27.5677,27.5307,27.5307,7600.0
2005-01-21 13:20:00,44.61,44.62,44.59,44.59,13400.0,27.5307,27.5368,27.5183,27.5183,13400.0
2005-01-21 13:25:00,44.59,44.6,44.51,44.57,18400.0,27.5183,27.5245,27.4689,27.506,18400.0
2005-01-21 13:30:00,44.57,44.58,44.51,44.52,17800.0,27.506,27.5121,27.4689,27.4751,17800.0
2005-01-21 13:35:00,44.52,44.54,44.5,44.51,25800.0,27.4751,27.4875,27.4628,27.4689,25800.0
2005-01-21 13:40:00,44.49,44.49,44.41,44.43,24800.0,27.4566,27.4566,27.4072,27.4196,24800.0
2005-01-21 13:45:00,44.43,44.49,44.43,44.47,20600.0,27.4196,27.4566,27.4196,27.4443,20600.0
2005-01-21 13:50:00,44.47,44.47,44.4,44.43,26200.0,27.4443,27.4443,27.4011,27.4196,26200.0
2005-01-21 13:55:00,44.43,44.5,44.41,44.5,16600.0,27.4196,27.4628,27.4072,27.4628,16600.0
2005-01-21 14:00:00,44.5,44.54,44.45,44.46,22400.0,27.4628,27.4875,27.4319,27.4381,22400.0
2005-01-21 14:05:00,44.46,44.46,44.43,44.44,32800.0,27.4381,27.4381,27.4196,27.4257,32800.0
2005-01-21 14:10:00,44.44,44.47,44.37,44.4,36600.0,27.4257,27.4443,27.3825,27.4011,36600.0
2005-01-21 14:15:00,44.39,44.4,44.34,44.35,36400.0,27.3949,27.4011,27.364,27.3702,36400.0
2005-01-21 14:20:00,44.35,44.38,44.32,44.35,18000.0,27.3702,27.3887,27.3517,27.3702,18000.0
2005-01-21 14:25:00,44.35,44.44,44.34,44.4,18800.0,27.3702,27.4257,27.364,27.4011,18800.0
2005-01-21 14:30:00,44.42,44.42,44.34,44.37,18200.0,27.4134,27.4134,27.364,27.3825,18200.0
2005-01-21 14:35:00,44.37,44.4,44.37,44.38,26200.0,27.3825,27.4011,27.3825,27.3887,26200.0
2005-01-21 14:40:00,44.38,44.38,44.34,44.35,24600.0,27.3887,27.3887,27.364,27.3702,24600.0
2005-01-21 14:45:00,44.35,44.35,44.21,44.23,106400.0,27.3702,27.3702,27.2838,27.2961,106400.0
2005-01-21 14:50:00,44.22,44.22,44.17,44.17,35000.0,27.29,27.29,27.2591,27.2591,35000.0
2005-01-21 14:55:00,44.17,44.18,44.1,44.15,67600.0,27.2591,27.2653,27.2159,27.2468,67600.0
2005-01-21 15:00:00,44.15,44.16,44.12,44.12,69600.0,27.2468,27.2529,27.2283,27.2283,69600.0
2005-01-21 15:05:00,44.12,44.19,44.12,44.16,39400.0,27.2283,27.2715,27.2283,27.2529,39400.0
2005-01-21 15:10:00,44.15,44.15,44.1,44.1,78000.0,27.2468,27.2468,27.2159,27.2159,78000.0
2005-01-21 15:15:00,44.1,44.1,44.05,44.05,62600.0,27.2159,27.2159,27.1851,27.1851,62600.0
2005-01-21 15:20:00,44.05,44.05,44.04,44.04,116200.0,27.1851,27.1851,27.1789,27.1789,116200.0
2005-01-21 15:25:00,44.04,44.04,43.99,44.0,112600.0,27.1789,27.1789,27.148,27.1542,112600.0
2005-01-21 15:30:00,44.0,44.0,43.94,43.95,125800.0,27.1542,27.1542,27.1172,27.1233,125800.0
2005-01-21 15:35:00,43.95,43.97,43.94,43.94,111800.0,27.1233,27.1357,27.1172,27.1172,111800.0
2005-01-21 15:40:00,43.94,43.94,43.9,43.9,114800.0,27.1172,27.1172,27.0925,27.0925,114800.0
2005-01-21 15:45:00,43.9,43.9,43.87,43.88,97200.0,27.0925,27.0925,27.074,27.0801,97200.0
2005-01-21 15:50:00,43.88,43.89,43.87,43.87,139800.0,27.0801,27.0863,27.074,27.074,139800.0
2005-01-21 15:55:00,43.87,43.87,43.85,43.85,107800.0,27.074,27.074,27.0616,27.0616,107800.0
2005-01-24 09:30:00,43.98,44.07,43.98,44.07,77000.0,27.1419,27.1974,27.1419,27.1974,77000.0
2005-01-24 09:35:00,44.1,44.17,44.05,44.17,20600.0,27.2159,27.2591,27.1851,27.2591,20600.0
2005-01-24 09:40:00,44.13,44.21,44.12,44.16,42600.0,27.2344,27.2838,27.2283,27.2529,42600.0
2005-01-24 09:45:00,44.16,44.17,44.13,44.15,35400.0,27.2529,27.2591,27.2344,27.2468,35400.0
2005-01-24 09:50:00,44.13,44.13,44.01,44.02,59400.0,27.2344,27.2344,27.1604,27.1665,59400.0
2005-01-24 09:55:00,44.02,44.09,44.01,44.05,75800.0,27.1665,27.2097,27.1604,27.1851,75800.0
2005-01-24 10:00:00,44.05,44.08,44.02,44.08,25600.0,27.1851,27.2036,27.1665,27.2036,25600.0
2005-01-24 10:05:00,44.08,44.15,44.08,44.12,27800.0,27.2036,27.2468,27.2036,27.2283,27800.0
2005-01-24 10:10:00,44.11,44.16,44.1,44.1,56400.0,27.2221,27.2529,27.2159,27.2159,56400.0
2005-01-24 10:15:00,44.1,44.32,44.09,44.28,59400.0,27.2159,27.3517,27.2097,27.327,59400.0
2005-01-24 10:20:00,44.3,44.3,44.24,44.26,21400.0,27.3393,27.3393,27.3023,27.3147,21400.0
2005-01-24 10:25:00,44.26,44.26,44.15,44.2,21600.0,27.3147,27.3147,27.2468,27.2776,21600.0
2005-01-24 10:30:00,44.21,44.41,44.18,44.38,63200.0,27.2838,27.4072,27.2653,27.3887,63200.0
2005-01-24 10:35:00,44.37,44.43,44.35,44.35,38800.0,27.3825,27.4196,27.3702,27.3702,38800.0
2005-01-24 10:40:00,44.34,44.4,44.34,44.4,12000.0,27.364,27.4011,27.364,27.4011,12000.0
2005-01-24 10:45:00,44.4,44.41,44.33,44.4,35000.0,27.4011,27.4072,27.3579,27.4011,35000.0
2005-01-24 10:50:00,44.4,44.4,44.26,44.26,46000.0,27.4011,27.4011,27.3147,27.3147,46000.0
2005-01-24 10:55:00,44.26,44.26,44.22,44.23,21800.0,27.3147,27.3147,27.29,27.2961,21800.0
2005-01-24 11:00:00,44.23,44.31,44.21,44.27,33800.0,27.2961,27.3455,27.2838,27.3208,33800.0
2005-01-24 11:05:00,44.24,44.24,44.1,44.2,30600.0,27.3023,27.3023,27.2159,27.2776,30600.0
2005-01-24 11:10:00,44.21,44.25,44.2,44.24,7800.0,27.2838,27.3085,27.2776,27.3023,7800.0
2005-01-24 11:15:00,44.23,44.34,44.2,44.34,27600.0,27.2961,27.364,27.2776,27.364,27600.0
2005-01-24 11:20:00,44.34,44.38,44.26,44.26,47800.0,27.364,27.3887,27.3147,27.3147,47800.0
2005-01-24 11:25:00,44.3,44.35,44.2,44.2,55400.0,27.3393,27.3702,27.2776,27.2776,55400.0
2005-01-24 11:30:00,44.2,44.27,44.19,44.27,31000.0,27.2776,27.3208,27.2715,27.3208,31000.0
2005-01-24 11:35:00,44.27,44.33,44.16,44.2,35600.0,27.3208,27.3579,27.2529,27.2776,35600.0
2005-01-24 11:40:00,44.2,44.2,44.11,44.13,14600.0,27.2776,27.2776,27.2221,27.2344,14600.0
2005-01-24 11:45:00,44.13,44.19,44.13,44.17,25200.0,27.2344,27.2715,27.2344,27.2591,25200.0
2005-01-24 11:50:00,44.19,44.2,44.15,44.15,11200.0,27.2715,27.2776,27.2468,27.2468,11200.0
2005-01-24 11:55:00,44.16,44.16,44.08,44.1,25000.0,27.2529,27.2529,27.2036,27.2159,25000.0
2005-01-24 12:00:00,44.1,44.17,44.09,44.15,20200.0,27.2159,27.2591,27.2097,27.2468,20200.0
2005-01-24 12:05:00,44.15,44.15,44.05,44.07,21000.0,27.2468,27.2468,27.1851,27.1974,21000.0
2005-01-24 12:10:00,44.05,44.08,44.02,44.05,17200.0,27.1851,27.2036,27.1665,27.1851,17200.0
2005-01-24 12:15:00,44.06,44.06,44.02,44.02,7800.0,27.1912,27.1912,27.1665,27.1665,7800.0
2005-01-24 12:20:00,44.01,44.02,43.9,43.9,34400.0,27.1604,27.1665,27.0925,27.0925,34400.0
2005-01-24 12:25:00,43.9,43.97,43.9,43.94,15000.0,27.0925,27.1357,27.0925,27.1172,15000.0
2005-01-24 12:30:00,43.94,43.94,43.79,43.85,61000.0,27.1172,27.1172,27.0246,27.0616,61000.0
2005-01-24 12:35:00,43.85,43.85,43.84,43.85,15600.0,27.0616,27.0616,27.0555,27.0616,15600.0
2005-01-24 12:40:00,43.86,43.92,43.86,43.92,20000.0,27.0678,27.1048,27.0678,27.1048,20000.0
2005-01-24 12:45:00,43.94,43.94,43.87,43.92,56800.0,27.1172,27.1172,27.074,27.1048,56800.0
2005-01-24 12:50:00,43.92,43.98,43.92,43.96,26000.0,27.1048,27.1419,27.1048,27.1295,26000.0
2005-01-24 12:55:00,43.97,43.98,43.88,43.88,15600.0,27.1357,27.1419,27.0801,27.0801,15600.0
2005-01-24 13:00:00,43.88,43.96,43.88,43.94,27600.0,27.0801,27.1295,27.0801,27.1172,27600.0
2005-01-24 13:05:00,43.95,44.02,43.94,44.02,129600.0,27.1233,27.1665,27.1172,27.1665,129600.0
2005-01-24 13:10:00,43.99,44.1,43.97,44.1,38200.0,27.148,27.2159,27.1357,27.2159,38200.0
2005-01-24 13:15:00,44.1,44.12,44.09,44.1,33400.0,27.2159,27.2283,27.2097,27.2159,33400.0
2005-01-24 13:20:00,44.11,44.12,44.06,44.07,39200.0,27.2221,27.2283,27.1912,27.1974,39200.0
2005-01-24 13:25:00,44.06,44.1,44.02,44.1,21000.0,27.1912,27.2159,27.1665,27.2159,21000.0
2005-01-24 13:30:00,44.1,44.1,44.03,44.05,24800.0,27.2159,27.2159,27.1727,27.1851,24800.0
2005-01-24 13:35:00,44.05,44.06,44.02,44.02,15800.0,27.1851,27.1912,27.1665,27.1665,15800.0
2005-01-24 13:40:00,44.02,44.09,44.02,44.08,16000.0,27.1665,27.2097,27.1665,27.2036,16000.0
2005-01-24 13:45:00,44.08,44.08,44.02,44.02,20600.0,27.2036,27.2036,27.1665,27.1665,20600.0
2005-01-24 13:50:00,44.02,44.1,44.02,44.07,18200.0,27.1665,27.2159,27.1665,27.1974,18200.0
2005-01-24 13:55:00,44.07,44.07,43.99,43.99,27000.0,27.1974,27.1974,27.148,27.148,27000.0
2005-01-24 14:00:00,43.99,44.06,43.96,44.03,28600.0,27.148,27.1912,27.1295,27.1727,28600.0
2005-01-24 14:05:00,44.01,44.06,44.01,44.02,14800.0,27.1604,27.1912,27.1604,27.1665,14800.0
2005-01-24 14:10:00,44.0,44.01,43.99,43.99,32000.0,27.1542,27.1604,27.148,27.148,32000.0
2005-01-24 14:15:00,43.99,44.0,43.95,44.0,33600.0,27.148,27.1542,27.1233,27.1542,33600.0
2005-01-24 14:20:00,44.01,44.01,43.93,43.95,25000.0,27.1604,27.1604,27.111,27.1233,25000.0
2005-01-24 14:25:00,43.96,43.96,43.88,43.88,18600.0,27.1295,27.1295,27.0801,27.0801,18600.0
2005-01-24 14:30:00,43.88,43.92,43.87,43.92,34200.0,27.0801,27.1048,27.074,27.1048,34200.0
2005-01-24 14:35:00,43.92,43.93,43.85,43.88,15000.0,27.1048,27.111,27.0616,27.0801,15000.0
2005-01-24 14:40:00,43.88,43.91,43.88,43.88,8000.0,27.0801,27.0987,27.0801,27.0801,8000.0
2005-01-24 14:45:00,43.86,43.91,43.85,43.9,42600.0,27.0678,27.0987,27.0616,27.0925,42600.0
2005-01-24 14:50:00,43.9,43.91,43.8,43.82,27000.0,27.0925,27.0987,27.0308,27.0431,27000.0
2005-01-24 14:55:00,43.8,43.8,43.72,43.8,44400.0,27.0308,27.0308,26.9814,27.0308,44400.0
2005-01-24 15:00:00,43.8,43.85,43.77,43.79,29400.0,27.0308,27.0616,27.0123,27.0246,29400.0
2005-01-24 15:05:00,43.79,43.85,43.79,43.85,25200.0,27.0246,27.0616,27.0246,27.0616,25200.0
2005-01-24 15:10:00,43.85,43.85,43.79,43.8,22800.0,27.0616,27.0616,27.0246,27.0308,22800.0
2005-01-24 15:15:00,43.8,43.85,43.78,43.78,31200.0,27.0308,27.0616,27.0184,27.0184,31200.0
2005-01-24 15:20:00,43.78,43.82,43.76,43.79,32200.0,27.0184,27.0431,27.0061,27.0246,32200.0
2005-01-24 15:25:00,43.79,43.8,43.77,43.8,18400.0,27.0246,27.0308,27.0123,27.0308,18400.0
2005-01-24 15:30:00,43.81,43.85,43.76,43.83,47200.0,27.0369,27.0616,27.0061,27.0493,47200.0
2005-01-24 15:35:00,43.82,43.82,43.76,43.77,26000.0,27.0431,27.0431,27.0061,27.0123,26000.0
2005-01-24 15:40:00,43.77,43.83,43.76,43.81,28600.0,27.0123,27.0493,27.0061,27.0369,28600.0
2005-01-24 15:45:00,43.81,43.85,43.75,43.76,37600.0,27.0369,27.0616,26.9999,27.0061,37600.0
2005-01-24 15:50:00,43.77,43.82,43.74,43.79,35400.0,27.0123,27.0431,26.9937,27.0246,35400.0
2005-01-24 15:55:00,43.76,43.77,43.66,43.66,60800.0,27.0061,27.0123,26.9444,26.9444,60800.0
2005-01-25 09:30:00,43.75,43.9,43.75,43.9,45000.0,26.9999,27.0925,26.9999,27.0925,45000.0
2005-01-25 09:35:00,43.88,44.12,43.88,44.1,32600.0,27.0801,27.2283,27.0801,27.2159,32600.0
2005-01-25 09:40:00,44.12,44.27,44.08,44.26,21600.0,27.2283,27.3208,27.2036,27.3147,21600.0
2005-01-25 09:45:00,44.27,44.27,44.1,44.19,31000.0,27.3208,27.3208,27.2159,27.2715,31000.0
2005-01-25 09:50:00,44.2,44.21,44.13,44.14,20000.0,27.2776,27.2838,27.2344,27.2406,20000.0
2005-01-25 09:55:00,44.19,44.19,43.95,43.95,42200.0,27.2715,27.2715,27.1233,27.1233,42200.0
2005-01-25 10:00:00,43.94,44.05,43.94,43.95,36800.0,27.1172,27.1851,27.1172,27.1233,36800.0
2005-01-25 10:05:00,43.93,44.07,43.93,43.99,39800.0,27.111,27.1974,27.111,27.148,39800.0
2005-01-25 10:10:00,43.99,44.05,43.98,44.01,24000.0,27.148,27.1851,27.1419,27.1604,24000.0
2005-01-25 10:15:00,44.0,44.02,43.99,44.01,34600.0,27.1542,27.1665,27.148,27.1604,34600.0
2005-01-25 10:20:00,43.99,44.02,43.97,43.98,37800.0,27.148,27.1665,27.1357,27.1419,37800.0
2005-01-25 10:25:00,43.97,43.98,43.93,43.93,63000.0,27.1357,27.1419,27.111,27.111,63000.0
2005-01-25 10:30:00,43.94,43.99,43.93,43.98,40800.0,27.1172,27.148,27.111,27.1419,40800.0
2005-01-25 10:35:00,43.97,43.99,43.93,43.97,25600.0,27.1357,27.148,27.111,27.1357,25600.0
2005-01-25 10:40:00,43.97,44.02,43.97,44.01,36400.0,27.1357,27.1665,27.1357,27.1604,36400.0
2005-01-25 10:45:00,44.02,44.02,43.99,44.01,19400.0,27.1665,27.1665,27.148,27.1604,19400.0
2005-01-25 10:50:00,44.01,44.1,43.99,44.02,43600.0,27.1604,27.2159,27.148,27.1665,43600.0
2005-01-25 10:55:00,44.01,44.07,43.99,44.04,49600.0,27.1604,27.1974,27.148,27.1789,49600.0
2005-01-25 11:00:00,44.04,44.04,43.99,43.99,33000.0,27.1789,27.1789,27.148,27.148,33000.0
2005-01-25 11:05:00,44.0,44.09,43.99,44.08,27200.0,27.1542,27.2097,27.148,27.2036,27200.0
2005-01-25 11:10:00,44.08,44.08,44.02,44.04,25800.0,27.2036,27.2036,27.1665,27.1789,25800.0
2005-01-25 11:15:00,44.04,44.04,44.01,44.04,8800.0,27.1789,27.1789,27.1604,27.1789,8800.0
2005-01-25 11:20:00,44.04,44.04,43.99,44.01,12600.0,27.1789,27.1789,27.148,27.1604,12600.0
2005-01-25 11:25:00,44.02,44.14,43.99,44.13,30000.0,27.1665,27.2406,27.148,27.2344,30000.0
2005-01-25 11:30:00,44.13,44.14,44.07,44.09,38800.0,27.2344,27.2406,27.1974,27.2097,38800.0
2005-01-25 11:35:00,44.08,44.08,43.97,44.0,38400.0,27.2036,27.2036,27.1357,27.1542,38400.0
2005-01-25 11:40:00,44.0,44.02,44.0,44.0,32600.0,27.1542,27.1665,27.1542,27.1542,32600.0
2005-01-25 11:45:00,44.0,44.0,43.94,43.99,45800.0,27.1542,27.1542,27.1172,27.148,45800.0
2005-01-25 11:50:00,43.99,44.02,43.95,44.01,41600.0,27.148,27.1665,27.1233,27.1604,41600.0
2005-01-25 11:55:00,44.01,44.02,43.99,44.01,13200.0,27.1604,27.1665,27.148,27.1604,13200.0
2005-01-25 12:00:00,44.01,44.02,43.98,43.99,17600.0,27.1604,27.1665,27.1419,27.148,17600.0
2005-01-25 12:05:00,43.98,44.02,43.95,44.02,35400.0,27.1419,27.1665,27.1233,27.1665,35400.0
2005-01-25 12:10:00,44.01,44.01,43.98,43.99,12200.0,27.1604,27.1604,27.1419,27.148,12200.0
2005-01-25 12:15:00,43.99,44.01,43.98,44.01,10600.0,27.148,27.1604,27.1419,27.1604,10600.0
2005-01-25 12:20:00,44.01,44.05,44.01,44.03,22800.0,27.1604,27.1851,27.1604,27.1727,22800.0
2005-01-25 12:25:00,44.02,44.03,44.01,44.01,15000.0,27.1665,27.1727,27.1604,27.1604,15000.0
2005-01-25 12:30:00,44.01,44.06,43.98,44.06,25200.0,27.1604,27.1912,27.1419,27.1912,25200.0
2005-01-25 12:35:00,44.06,44.1,44.04,44.06,20600.0,27.1912,27.2159,27.1789,27.1912,20600.0
2005-01-25 12:40:00,44.0,44.13,44.0,44.12,57400.0,27.1542,27.2344,27.1542,27.2283,57400.0
2005-01-25 12:45:00,44.12,44.12,44.07,44.07,15000.0,27.2283,27.2283,27.1974,27.1974,15000.0
2005-01-25 12:50:00,44.06,44.12,44.06,44.09,18000.0,27.1912,27.2283,27.1912,27.2097,18000.0
2005-01-25 12:55:00,44.09,44.09,44.03,44.06,23800.0,27.2097,27.2097,27.1727,27.1912,23800.0
2005-01-25 13:00:00,44.06,44.13,44.06,44.13,9000.0,27.1912,27.2344,27.1912,27.2344,9000.0
2005-01-25 13:05:00,44.12,44.16,44.09,44.13,7600.0,27.2283,27.2529,27.2097,27.2344,7600.0
2005-01-25 13:10:00,44.13,44.15,44.12,44.12,7400.0,27.2344,27.2468,27.2283,27.2283,7400.0
2005-01-25 13:15:00,44.12,44.15,44.12,44.13,12800.0,27.2283,27.2468,27.2283,27.2344,12800.0
2005-01-25 13:20:00,44.13,44.22,44.12,44.18,18000.0,27.2344,27.29,27.2283,27.2653,18000.0
2005-01-25 13:25:00,44.17,44.18,44.16,44.16,30400.0,27.2591,27.2653,27.2529,27.2529,30400.0
2005-01-25 13:30:00,44.16,44.16,44.05,44.05,17600.0,27.2529,27.2529,27.1851,27.1851,17600.0
2005-01-25 13:35:00,44.06,44.07,44.03,44.05,10000.0,27.1912,27.1974,27.1727,27.1851,10000.0
2005-01-25 13:40:00,44.04,44.04,44.03,44.04,13800.0,27.1789,27.1789,27.1727,27.1789,13800.0
2005-01-25 13:45:00,44.05,44.07,44.04,44.07,12000.0,27.1851,27.1974,27.1789,27.1974,12000.0
2005-01-25 13:50:00,44.08,44.1,44.08,44.09,11000.0,27.2036,27.2159,27.2036,27.2097,11000.0
2005-01-25 13:55:00,44.09,44.13,44.06,44.08,14200.0,27.2097,27.2344,27.1912,27.2036,14200.0
2005-01-25 14:00:00,44.05,44.08,44.04,44.08,9200.0,27.1851,27.2036,27.1789,27.2036,9200.0
2005-01-25 14:05:00,44.08,44.1,44.08,44.09,12000.0,27.2036,27.2159,27.2036,27.2097,12000.0
2005-01-25 14:10:00,44.09,44.1,44.06,44.07,13400.0,27.2097,27.2159,27.1912,27.1974,13400.0
2005-01-25 14:15:00,44.04,44.07,44.01,44.01,19400.0,27.1789,27.1974,27.1604,27.1604,19400.0
2005-01-25 14:20:00,44.0,44.04,43.98,44.04,21400.0,27.1542,27.1789,27.1419,27.1789,21400.0
2005-01-25 14:25:00,44.04,44.04,43.95,43.97,7400.0,27.1789,27.1789,27.1233,27.1357,7400.0
2005-01-25 14:30:00,43.96,43.99,43.96,43.98,19400.0,27.1295,27.148,27.1295,27.1419,19400.0
2005-01-25 14:35:00,43.98,44.0,43.97,43.97,21200.0,27.1419,27.1542,27.1357,27.1357,21200.0
2005-01-25 14:40:00,43.97,44.02,43.95,44.01,20800.0,27.1357,27.1665,27.1233,27.1604,20800.0
2005-01-25 14:45:00,44.02,44.03,43.99,44.02,30800.0,27.1665,27.1727,27.148,27.1665,30800.0
2005-01-25 14:50:00,44.02,44.05,44.0,44.02,9800.0,27.1665,27.1851,27.1542,27.1665,9800.0
2005-01-25 14:55:00,44.02,44.02,43.96,44.0,21600.0,27.1665,27.1665,27.1295,27.1542,21600.0
2005-01-25 15:00:00,44.01,44.01,43.98,44.0,13000.0,27.1604,27.1604,27.1419,27.1542,13000.0
2005-01-25 15:05:00,44.0,44.03,43.99,43.99,22600.0,27.1542,27.1727,27.148,27.148,22600.0
2005-01-25 15:10:00,43.99,44.02,43.97,43.97,26400.0,27.148,27.1665,27.1357,27.1357,26400.0
2005-01-25 15:15:00,43.98,43.98,43.91,43.91,36000.0,27.1419,27.1419,27.0987,27.0987,36000.0
2005-01-25 15:20:00,43.91,43.91,43.84,43.85,39000.0,27.0987,27.0987,27.0555,27.0616,39000.0
2005-01-25 15:25:00,43.85,43.86,43.77,43.83,22200.0,27.0616,27.0678,27.0123,27.0493,22200.0
2005-01-25 15:30:00,43.83,43.88,43.83,43.88,27400.0,27.0493,27.0801,27.0493,27.0801,27400.0
2005-01-25 15:35:00,43.87,43.87,43.8,43.82,28600.0,27.074,27.074,27.0308,27.0431,28600.0
2005-01-25 15:40:00,43.8,43.8,43.72,43.75,26200.0,27.0308,27.0308,26.9814,26.9999,26200.0
2005-01-25 15:45:00,43.73,43.77,43.72,43.76,58600.0,26.9876,27.0123,26.9814,27.0061,58600.0
2005-01-25 15:50:00,43.76,43.8,43.74,43.74,52800.0,27.0061,27.0308,26.9937,26.9937,52800.0
2005-01-25 15:55:00,43.74,43.77,43.72,43.74,52600.0,26.9937,27.0123,26.9814,26.9937,52600.0
2005-01-26 09:35:00,43.75,43.9,43.74,43.9,63400.0,26.9999,27.0925,26.9937,27.0925,63400.0
2005-01-26 09:40:00,43.9,43.96,43.82,43.84,34000.0,27.0925,27.1295,27.0431,27.0555,34000.0
2005-01-26 09:45:00,43.82,43.82,43.69,43.74,27600.0,27.0431,27.0431,26.9629,26.9937,27600.0
2005-01-26 09:50:00,43.74,43.74,43.5,43.5,58400.0,26.9937,26.9937,26.8456,26.8456,58400.0
2005-01-26 09:55:00,43.52,43.58,43.44,43.5,80600.0,26.858,26.895,26.8086,26.8456,80600.0
2005-01-26 10:00:00,43.49,43.55,43.46,43.47,63000.0,26.8395,26.8765,26.821,26.8271,63000.0
2005-01-26 10:05:00,43.47,43.57,43.47,43.54,53400.0,26.8271,26.8888,26.8271,26.8703,53400.0
2005-01-26 10:10:00,43.54,43.6,43.54,43.6,26800.0,26.8703,26.9074,26.8703,26.9074,26800.0
2005-01-26 10:15:00,43.59,43.75,43.56,43.67,44200.0,26.9012,26.9999,26.8827,26.9506,44200.0
2005-01-26 10:20:00,43.67,43.67,43.62,43.65,32200.0,26.9506,26.9506,26.9197,26.9382,32200.0
2005-01-26 10:25:00,43.65,43.65,43.6,43.62,52200.0,26.9382,26.9382,26.9074,26.9197,52200.0
2005-01-26 10:30:00,43.62,43.62,43.54,43.57,35400.0,26.9197,26.9197,26.8703,26.8888,35400.0
2005-01-26 10:35:00,43.58,43.66,43.58,43.61,41200.0,26.895,26.9444,26.895,26.9135,41200.0
2005-01-26 10:40:00,43.61,43.64,43.61,43.63,50000.0,26.9135,26.932,26.9135,26.9259,50000.0
2005-01-26 10:45:00,43.63,43.65,43.63,43.63,33800.0,26.9259,26.9382,26.9259,26.9259,33800.0
2005-01-26 10:50:00,43.63,43.67,43.63,43.67,50000.0,26.9259,26.9506,26.9259,26.9506,50000.0
2005-01-26 10:55:00,43.67,43.68,43.65,43.66,22600.0,26.9506,26.9567,26.9382,26.9444,22600.0
2005-01-26 11:00:00,43.64,43.73,43.63,43.72,44600.0,26.932,26.9876,26.9259,26.9814,44600.0
2005-01-26 11:05:00,43.7,43.7,43.6,43.65,38600.0,26.9691,26.9691,26.9074,26.9382,38600.0
2005-01-26 11:10:00,43.66,43.69,43.63,43.63,37000.0,26.9444,26.9629,26.9259,26.9259,37000.0
2005-01-26 11:15:00,43.63,43.65,43.62,43.65,26400.0,26.9259,26.9382,26.9197,26.9382,26400.0
2005-01-26 11:20:00,43.6,43.63,43.48,43.52,42600.0,26.9074,26.9259,26.8333,26.858,42600.0
2005-01-26 11:25:00,43.55,43.63,43.54,43.57,21400.0,26.8765,26.9259,26.8703,26.8888,21400.0
2005-01-26 11:30:00,43.56,43.63,43.56,43.63,21600.0,26.8827,26.9259,26.8827,26.9259,21600.0
2005-01-26 11:35:00,43.61,43.7,43.59,43.69,29400.0,26.9135,26.9691,26.9012,26.9629,29400.0
2005-01-26 11:40:00,43.69,43.69,43.63,43.67,10800.0,26.9629,26.9629,26.9259,26.9506,10800.0
2005-01-26 11:45:00,43.7,43.7,43.63,43.64,14000.0,26.9691,26.9691,26.9259,26.932,14000.0
2005-01-26 11:50:00,43.65,43.68,43.6,43.63,15800.0,26.9382,26.9567,26.9074,26.9259,15800.0
2005-01-26 11:55:00,43.63,43.64,43.59,43.6,14400.0,26.9259,26.932,26.9012,26.9074,14400.0
2005-01-26 12:00:00,43.6,43.6,43.57,43.57,17200.0,26.9074,26.9074,26.8888,26.8888,17200.0
2005-01-26 12:05:00,43.56,43.56,43.51,43.52,27800.0,26.8827,26.8827,26.8518,26.858,27800.0
2005-01-26 12:10:00,43.52,43.52,43.51,43.52,10600.0,26.858,26.858,26.8518,26.858,10600.0
2005-01-26 12:15:00,43.52,43.52,43.47,43.47,15600.0,26.858,26.858,26.8271,26.8271,15600.0
2005-01-26 12:20:00,43.47,43.49,43.46,43.47,18200.0,26.8271,26.8395,26.821,26.8271,18200.0
2005-01-26 12:25:00,43.44,43.49,43.42,43.47,19800.0,26.8086,26.8395,26.7963,26.8271,19800.0
2005-01-26 12:30:00,43.46,43.46,43.35,43.42,43600.0,26.821,26.821,26.7531,26.7963,43600.0
2005-01-26 12:35:00,43.42,43.45,43.42,43.44,18200.0,26.7963,26.8148,26.7963,26.8086,18200.0
2005-01-26 12:40:00,43.44,43.45,43.43,43.43,41200.0,26.8086,26.8148,26.8024,26.8024,41200.0
2005-01-26 12:45:00,43.39,43.44,43.38,43.42,20200.0,26.7778,26.8086,26.7716,26.7963,20200.0
2005-01-26 12:50:00,43.41,43.41,43.37,43.38,23600.0,26.7901,26.7901,26.7654,26.7716,23600.0
2005-01-26 12:55:00,43.38,43.4,43.35,43.36,14800.0,26.7716,26.7839,26.7531,26.7592,14800.0
2005-01-26 13:00:00,43.37,43.42,43.35,43.42,22800.0,26.7654,26.7963,26.7531,26.7963,22800.0
2005-01-26 13:05:00,43.42,43.44,43.37,43.4,28400.0,26.7963,26.8086,26.7654,26.7839,28400.0
2005-01-26 13:10:00,43.42,43.43,43.38,43.38,81000.0,26.7963,26.8024,26.7716,26.7716,81000.0
2005-01-26 13:15:00,43.38,43.38,43.36,43.38,35200.0,26.7716,26.7716,26.7592,26.7716,35200.0
2005-01-26 13:20:00,43.38,43.43,43.38,43.43,16600.0,26.7716,26.8024,26.7716,26.8024,16600.0
2005-01-26 13:25:00,43.43,43.44,43.38,43.43,22400.0,26.8024,26.8086,26.7716,26.8024,22400.0
2005-01-26 13:30:00,43.43,43.49,43.41,43.48,20400.0,26.8024,26.8395,26.7901,26.8333,20400.0
2005-01-26 13:35:00,43.48,43.49,43.44,43.48,17000.0,26.8333,26.8395,26.8086,26.8333,17000.0
2005-01-26 13:40:00,43.49,43.52,43.48,43.5,63800.0,26.8395,26.858,26.8333,26.8456,63800.0
2005-01-26 13:45:00,43.52,43.55,43.51,43.55,33200.0,26.858,26.8765,26.8518,26.8765,33200.0
2005-01-26 13:50:00,43.55,43.6,43.55,43.59,31400.0,26.8765,26.9074,26.8765,26.9012,31400.0
2005-01-26 13:55:00,43.59,43.65,43.59,43.64,30000.0,26.9012,26.9382,26.9012,26.932,30000.0
2005-01-26 14:00:00,43.65,43.76,43.64,43.74,104600.0,26.9382,27.0061,26.932,26.9937,104600.0
2005-01-26 14:05:00,43.75,43.77,43.71,43.71,54800.0,26.9999,27.0123,26.9752,26.9752,54800.0
2005-01-26 14:10:00,43.7,43.7,43.6,43.6,40800.0,26.9691,26.9691,26.9074,26.9074,40800.0
2005-01-26 14:15:00,43.6,43.6,43.57,43.57,43600.0,26.9074,26.9074,26.8888,26.8888,43600.0
2005-01-26 14:20:00,43.57,43.58,43.56,43.58,21400.0,26.8888,26.895,26.8827,26.895,21400.0
2005-01-26 14:25:00,43.59,43.59,43.55,43.56,32000.0,26.9012,26.9012,26.8765,26.8827,32000.0
2005-01-26 14:30:00,43.55,43.57,43.54,43.57,21000.0,26.8765,26.8888,26.8703,26.8888,21000.0
2005-01-26 14:35:00,43.59,43.68,43.59,43.63,44000.0,26.9012,26.9567,26.9012,26.9259,44000.0
2005-01-26 14:40:00,43.64,43.64,43.62,43.62,28800.0,26.932,26.932,26.9197,26.9197,28800.0
2005-01-26 14:45:00,43.61,43.61,43.59,43.61,63400.0,26.9135,26.9135,26.9012,26.9135,63400.0
2005-01-26 14:50:00,43.6,43.61,43.54,43.54,48400.0,26.9074,26.9135,26.8703,26.8703,48400.0
2005-01-26 14:55:00,43.54,43.57,43.52,43.57,43200.0,26.8703,26.8888,26.858,26.8888,43200.0
2005-01-26 15:00:00,43.55,43.58,43.54,43.54,33400.0,26.8765,26.895,26.8703,26.8703,33400.0
2005-01-26 15:05:00,43.54,43.55,43.52,43.53,22400.0,26.8703,26.8765,26.858,26.8642,22400.0
2005-01-26 15:10:00,43.53,43.53,43.43,43.44,58800.0,26.8642,26.8642,26.8024,26.8086,58800.0
2005-01-26 15:15:00,43.44,43.5,43.44,43.46,51200.0,26.8086,26.8456,26.8086,26.821,51200.0
2005-01-26 15:20:00,43.46,43.53,43.45,43.52,44000.0,26.821,26.8642,26.8148,26.858,44000.0
2005-01-26 15:25:00,43.51,43.55,43.51,43.53,44200.0,26.8518,26.8765,26.8518,26.8642,44200.0
2005-01-26 15:30:00,43.54,43.58,43.48,43.48,71400.0,26.8703,26.895,26.8333,26.8333,71400.0
2005-01-26 15:35:00,43.48,43.52,43.46,43.51,103600.0,26.8333,26.858,26.821,26.8518,103600.0
2005-01-26 15:40:00,43.5,43.6,43.46,43.57,86600.0,26.8456,26.9074,26.821,26.8888,86600.0
2005-01-26 15:45:00,43.57,43.62,43.51,43.62,49400.0,26.8888,26.9197,26.8518,26.9197,49400.0
2005-01-26 15:50:00,43.63,43.63,43.55,43.55,55000.0,26.9259,26.9259,26.8765,26.8765,55000.0
2005-01-26 15:55:00,43.55,43.55,43.48,43.49,75000.0,26.8765,26.8765,26.8333,26.8395,75000.0
2005-01-27 09:30:00,42.5,42.5,42.5,42.5,0.0,26.2285,26.2285,26.2285,26.2285,0.0
2005-01-27 09:35:00,42.5,42.5,42.5,42.5,0.0,26.2285,26.2285,26.2285,26.2285,0.0
2005-01-27 09:40:00,43.0,43.01,42.85,42.9,159800.0,26.5371,26.5432,26.4445,26.4754,159800.0
2005-01-27 09:45:00,42.88,42.95,42.8,42.87,105800.0,26.463,26.5062,26.4136,26.4568,105800.0
2005-01-27 09:50:00,42.87,42.98,42.87,42.98,133400.0,26.4568,26.5247,26.4568,26.5247,133400.0
2005-01-27 09:55:00,42.98,42.98,42.93,42.97,131200.0,26.5247,26.5247,26.4939,26.5186,131200.0
2005-01-27 10:00:00,42.99,43.0,42.95,43.0,146400.0,26.5309,26.5371,26.5062,26.5371,146400.0
2005-01-27 10:05:00,43.05,43.15,43.05,43.15,124600.0,26.5679,26.6296,26.5679,26.6296,124600.0
2005-01-27 10:10:00,43.09,43.2,43.09,43.2,458000.0,26.5926,26.6605,26.5926,26.6605,458000.0
2005-01-27 10:15:00,43.2,43.22,43.1,43.1,90800.0,26.6605,26.6728,26.5988,26.5988,90800.0
2005-01-27 10:20:00,43.13,43.2,43.13,43.15,23600.0,26.6173,26.6605,26.6173,26.6296,23600.0
2005-01-27 10:25:00,43.13,43.13,43.02,43.09,109000.0,26.6173,26.6173,26.5494,26.5926,109000.0
2005-01-27 10:30:00,43.09,43.12,43.09,43.12,60400.0,26.5926,26.6111,26.5926,26.6111,60400.0
2005-01-27 10:35:00,43.12,43.17,43.12,43.15,66400.0,26.6111,26.642,26.6111,26.6296,66400.0
2005-01-27 10:40:00,43.18,43.18,43.12,43.13,81600.0,26.6482,26.6482,26.6111,26.6173,81600.0
2005-01-27 10:45:00,43.13,43.14,43.09,43.1,53800.0,26.6173,26.6235,26.5926,26.5988,53800.0
2005-01-27 10:50:00,43.1,43.1,43.05,43.09,80600.0,26.5988,26.5988,26.5679,26.5926,80600.0
2005-01-27 10:55:00,43.08,43.1,43.08,43.08,39600.0,26.5864,26.5988,26.5864,26.5864,39600.0
2005-01-27 11:00:00,43.09,43.13,43.09,43.13,45800.0,26.5926,26.6173,26.5926,26.6173,45800.0
2005-01-27 11:05:00,43.13,43.18,43.11,43.18,47800.0,26.6173,26.6482,26.605,26.6482,47800.0
2005-01-27 11:10:00,43.17,43.3,43.17,43.25,33600.0,26.642,26.7222,26.642,26.6914,33600.0
2005-01-27 11:15:00,43.25,43.26,43.19,43.19,57000.0,26.6914,26.6975,26.6543,26.6543,57000.0
2005-01-27 11:20:00,43.18,43.27,43.16,43.27,125000.0,26.6482,26.7037,26.6358,26.7037,125000.0
2005-01-27 11:25:00,43.3,43.33,43.27,43.29,30000.0,26.7222,26.7407,26.7037,26.716,30000.0
2005-01-27 11:30:00,43.29,43.29,43.26,43.27,54600.0,26.716,26.716,26.6975,26.7037,54600.0
2005-01-27 11:35:00,43.27,43.36,43.27,43.34,67200.0,26.7037,26.7592,26.7037,26.7469,67200.0
2005-01-27 11:40:00,43.34,43.35,43.31,43.31,107800.0,26.7469,26.7531,26.7284,26.7284,107800.0
2005-01-27 11:45:00,43.32,43.33,43.25,43.26,54800.0,26.7346,26.7407,26.6914,26.6975,54800.0
2005-01-27 11:50:00,43.27,43.35,43.24,43.35,37000.0,26.7037,26.7531,26.6852,26.7531,37000.0
2005-01-27 11:55:00,43.35,43.39,43.32,43.33,21200.0,26.7531,26.7778,26.7346,26.7407,21200.0
2005-01-27 12:00:00,43.33,43.4,43.33,43.4,20800.0,26.7407,26.7839,26.7407,26.7839,20800.0
2005-01-27 12:05:00,43.4,43.43,43.35,43.37,146200.0,26.7839,26.8024,26.7531,26.7654,146200.0
2005-01-27 12:10:00,43.37,43.4,43.34,43.34,129000.0,26.7654,26.7839,26.7469,26.7469,129000.0
2005-01-27 12:15:00,43.33,43.33,43.2,43.22,68800.0,26.7407,26.7407,26.6605,26.6728,68800.0
2005-01-27 12:20:00,43.2,43.21,43.16,43.18,25800.0,26.6605,26.6667,26.6358,26.6482,25800.0
2005-01-27 12:25:00,43.19,43.2,43.15,43.2,14200.0,26.6543,26.6605,26.6296,26.6605,14200.0
2005-01-27 12:30:00,43.2,43.2,43.13,43.17,31800.0,26.6605,26.6605,26.6173,26.642,31800.0
2005-01-27 12:35:00,43.2,43.22,43.18,43.19,8200.0,26.6605,26.6728,26.6482,26.6543,8200.0
2005-01-27 12:40:00,43.22,43.24,43.18,43.2,20400.0,26.6728,26.6852,26.6482,26.6605,20400.0
2005-01-27 12:45:00,43.23,43.23,43.17,43.22,9600.0,26.679,26.679,26.642,26.6728,9600.0
2005-01-27 12:50:00,43.21,43.22,43.19,43.21,10400.0,26.6667,26.6728,26.6543,26.6667,10400.0
2005-01-27 12:55:00,43.21,43.23,43.19,43.22,11000.0,26.6667,26.679,26.6543,26.6728,11000.0
2005-01-27 13:00:00,43.22,43.24,43.13,43.16,20000.0,26.6728,26.6852,26.6173,26.6358,20000.0
2005-01-27 13:05:00,43.16,43.17,43.1,43.16,34800.0,26.6358,26.642,26.5988,26.6358,34800.0
2005-01-27 13:10:00,43.16,43.19,43.13,43.16,26200.0,26.6358,26.6543,26.6173,26.6358,26200.0
2005-01-27 13:15:00,43.16,43.17,43.1,43.17,51800.0,26.6358,26.642,26.5988,26.642,51800.0
2005-01-27 13:20:00,43.17,43.19,43.12,43.13,31800.0,26.642,26.6543,26.6111,26.6173,31800.0
2005-01-27 13:25:00,43.13,43.14,43.11,43.13,77200.0,26.6173,26.6235,26.605,26.6173,77200.0
2005-01-27 13:30:00,43.12,43.12,43.09,43.09,46400.0,26.6111,26.6111,26.5926,26.5926,46400.0
2005-01-27 13:35:00,43.09,43.1,43.06,43.08,108000.0,26.5926,26.5988,26.5741,26.5864,108000.0
2005-01-27 13:40:00,43.07,43.09,43.06,43.07,37200.0,26.5803,26.5926,26.5741,26.5803,37200.0
2005-01-27 13:45:00,43.08,43.1,43.05,43.05,28600.0,26.5864,26.5988,26.5679,26.5679,28600.0
2005-01-27 13:50:00,43.05,43.07,43.02,43.02,39600.0,26.5679,26.5803,26.5494,26.5494,39600.0
2005-01-27 13:55:00,43.02,43.03,43.0,43.02,54400.0,26.5494,26.5556,26.5371,26.5494,54400.0
2005-01-27 14:00:00,43.02,43.12,43.0,43.12,31200.0,26.5494,26.6111,26.5371,26.6111,31200.0
2005-01-27 14:05:00,43.12,43.15,43.12,43.15,20200.0,26.6111,26.6296,26.6111,26.6296,20200.0
2005-01-27 14:10:00,43.15,43.18,43.15,43.15,19400.0,26.6296,26.6482,26.6296,26.6296,19400.0
2005-01-27 14:15:00,43.15,43.15,43.13,43.13,35400.0,26.6296,26.6296,26.6173,26.6173,35400.0
2005-01-27 14:20:00,43.13,43.2,43.13,43.2,22800.0,26.6173,26.6605,26.6173,26.6605,22800.0
2005-01-27 14:25:00,43.2,43.27,43.19,43.2,152400.0,26.6605,26.7037,26.6543,26.6605,152400.0
2005-01-27 14:30:00,43.22,43.35,43.2,43.29,29200.0,26.6728,26.7531,26.6605,26.716,29200.0
2005-01-27 14:35:00,43.29,43.31,43.25,43.31,95400.0,26.716,26.7284,26.6914,26.7284,95400.0
2005-01-27 14:40:00,43.31,43.35,43.27,43.27,49200.0,26.7284,26.7531,26.7037,26.7037,49200.0
2005-01-27 14:45:00,43.27,43.27,43.21,43.22,35000.0,26.7037,26.7037,26.6667,26.6728,35000.0
2005-01-27 14:50:00,43.22,43.25,43.2,43.22,49400.0,26.6728,26.6914,26.6605,26.6728,49400.0
2005-01-27 14:55:00,43.22,43.22,43.14,43.15,33200.0,26.6728,26.6728,26.6235,26.6296,33200.0
2005-01-27 15:00:00,43.15,43.24,43.14,43.21,85400.0,26.6296,26.6852,26.6235,26.6667,85400.0
2005-01-27 15:05:00,43.22,43.22,43.15,43.15,36800.0,26.6728,26.6728,26.6296,26.6296,36800.0
2005-01-27 15:10:00,43.15,43.16,43.11,43.15,88000.0,26.6296,26.6358,26.605,26.6296,88000.0
2005-01-27 15:15:00,43.15,43.15,43.12,43.13,79600.0,26.6296,26.6296,26.6111,26.6173,79600.0
2005-01-27 15:20:00,43.13,43.18,43.13,43.18,134600.0,26.6173,26.6482,26.6173,26.6482,134600.0
2005-01-27 15:25:00,43.18,43.18,43.17,43.18,109600.0,26.6482,26.6482,26.642,26.6482,109600.0
2005-01-27 15:30:00,43.18,43.2,43.17,43.18,103000.0,26.6482,26.6605,26.642,26.6482,103000.0
2005-01-27 15:35:00,43.18,43.18,43.13,43.15,143600.0,26.6482,26.6482,26.6173,26.6296,143600.0
2005-01-27 15:40:00,43.14,43.17,43.13,43.13,139200.0,26.6235,26.642,26.6173,26.6173,139200.0
2005-01-27 15:45:00,43.13,43.13,43.12,43.13,138400.0,26.6173,26.6173,26.6111,26.6173,138400.0
2005-01-27 15:50:00,43.13,43.15,43.12,43.13,70200.0,26.6173,26.6296,26.6111,26.6173,70200.0
2005-01-27 15:55:00,43.13,43.13,43.13,43.13,71000.0,26.6173,26.6173,26.6173,26.6173,71000.0
2005-01-28 09:30:00,43.13,43.13,43.04,43.04,79600.0,26.6173,26.6173,26.5618,26.5618,79600.0
2005-01-28 09:35:00,43.05,43.13,43.0,43.0,33400.0,26.5679,26.6173,26.5371,26.5371,33400.0
2005-01-28 09:40:00,42.99,43.06,42.99,43.05,34800.0,26.5309,26.5741,26.5309,26.5679,34800.0
2005-01-28 09:45:00,43.02,43.11,43.0,43.1,25600.0,26.5494,26.605,26.5371,26.5988,25600.0
2005-01-28 09:50:00,43.11,43.26,43.09,43.26,44400.0,26.605,26.6975,26.5926,26.6975,44400.0
2005-01-28 09:55:00,43.27,43.29,43.12,43.13,33000.0,26.7037,26.716,26.6111,26.6173,33000.0
2005-01-28 10:00:00,43.13,43.15,43.1,43.15,29000.0,26.6173,26.6296,26.5988,26.6296,29000.0
2005-01-28 10:05:00,43.15,43.2,43.13,43.2,28000.0,26.6296,26.6605,26.6173,26.6605,28000.0
2005-01-28 10:10:00,43.2,43.24,43.15,43.24,8000.0,26.6605,26.6852,26.6296,26.6852,8000.0
2005-01-28 10:15:00,43.19,43.24,43.19,43.22,10600.0,26.6543,26.6852,26.6543,26.6728,10600.0
2005-01-28 10:20:00,43.22,43.32,43.22,43.32,30400.0,26.6728,26.7346,26.6728,26.7346,30400.0
2005-01-28 10:25:00,43.33,43.35,43.32,43.33,32600.0,26.7407,26.7531,26.7346,26.7407,32600.0
2005-01-28 10:30:00,43.32,43.33,43.31,43.33,74800.0,26.7346,26.7407,26.7284,26.7407,74800.0
2005-01-28 10:35:00,43.33,43.35,43.33,43.33,44000.0,26.7407,26.7531,26.7407,26.7407,44000.0
2005-01-28 10:40:00,43.33,43.34,43.31,43.31,19200.0,26.7407,26.7469,26.7284,26.7284,19200.0
2005-01-28 10:45:00,43.31,43.31,43.19,43.19,36800.0,26.7284,26.7284,26.6543,26.6543,36800.0
2005-01-28 10:50:00,43.2,43.2,43.1,43.1,40600.0,26.6605,26.6605,26.5988,26.5988,40600.0
2005-01-28 10:55:00,43.06,43.09,43.02,43.04,19600.0,26.5741,26.5926,26.5494,26.5618,19600.0
2005-01-28 11:00:00,43.1,43.17,43.06,43.13,52000.0,26.5988,26.642,26.5741,26.6173,52000.0
2005-01-28 11:05:00,43.13,43.13,43.12,43.13,58800.0,26.6173,26.6173,26.6111,26.6173,58800.0
2005-01-28 11:10:00,43.13,43.13,43.0,43.0,69800.0,26.6173,26.6173,26.5371,26.5371,69800.0
2005-01-28 11:15:00,43.0,43.01,42.84,42.84,62800.0,26.5371,26.5432,26.4383,26.4383,62800.0
2005-01-28 11:20:00,42.8,42.84,42.8,42.81,46800.0,26.4136,26.4383,26.4136,26.4198,46800.0
2005-01-28 11:25:00,42.82,42.85,42.81,42.85,22200.0,26.426,26.4445,26.4198,26.4445,22200.0
2005-01-28 11:30:00,42.85,42.91,42.82,42.88,19000.0,26.4445,26.4815,26.426,26.463,19000.0
2005-01-28 11:35:00,42.88,42.88,42.82,42.85,17800.0,26.463,26.463,26.426,26.4445,17800.0
2005-01-28 11:40:00,42.85,42.86,42.78,42.83,26000.0,26.4445,26.4507,26.4013,26.4322,26000.0
2005-01-28 11:45:00,42.84,42.9,42.79,42.85,58000.0,26.4383,26.4754,26.4075,26.4445,58000.0
2005-01-28 11:50:00,42.86,42.9,42.86,42.88,32200.0,26.4507,26.4754,26.4507,26.463,32200.0
2005-01-28 11:55:00,42.88,42.94,42.88,42.94,15600.0,26.463,26.5,26.463,26.5,15600.0
2005-01-28 12:00:00,42.93,42.97,42.93,42.97,16800.0,26.4939,26.5186,26.4939,26.5186,16800.0
2005-01-28 12:05:00,42.96,42.99,42.96,42.99,22200.0,26.5124,26.5309,26.5124,26.5309,22200.0
2005-01-28 12:10:00,42.99,43.01,42.98,42.99,14200.0,26.5309,26.5432,26.5247,26.5309,14200.0
2005-01-28 12:15:00,42.99,43.03,42.93,42.98,22000.0,26.5309,26.5556,26.4939,26.5247,22000.0
2005-01-28 12:20:00,42.98,43.01,42.98,42.99,16600.0,26.5247,26.5432,26.5247,26.5309,16600.0
2005-01-28 12:25:00,43.0,43.0,42.98,42.99,7200.0,26.5371,26.5371,26.5247,26.5309,7200.0
2005-01-28 12:30:00,43.0,43.05,43.0,43.02,15600.0,26.5371,26.5679,26.5371,26.5494,15600.0
2005-01-28 12:35:00,43.02,43.05,42.99,43.0,8400.0,26.5494,26.5679,26.5309,26.5371,8400.0
2005-01-28 12:40:00,42.99,43.02,42.99,43.02,16800.0,26.5309,26.5494,26.5309,26.5494,16800.0
2005-01-28 12:45:00,43.02,43.02,43.0,43.0,20200.0,26.5494,26.5494,26.5371,26.5371,20200.0
2005-01-28 12:50:00,43.01,43.05,42.97,42.98,16800.0,26.5432,26.5679,26.5186,26.5247,16800.0
2005-01-28 12:55:00,42.98,42.99,42.96,42.96,17000.0,26.5247,26.5309,26.5124,26.5124,17000.0
2005-01-28 13:00:00,42.96,42.96,42.91,42.91,18400.0,26.5124,26.5124,26.4815,26.4815,18400.0
2005-01-28 13:05:00,42.91,42.97,42.91,42.95,29600.0,26.4815,26.5186,26.4815,26.5062,29600.0
2005-01-28 13:10:00,42.95,43.02,42.94,43.0,16600.0,26.5062,26.5494,26.5,26.5371,16600.0
2005-01-28 13:15:00,42.99,43.04,42.99,43.04,7600.0,26.5309,26.5618,26.5309,26.5618,7600.0
2005-01-28 13:20:00,43.04,43.06,43.02,43.05,26800.0,26.5618,26.5741,26.5494,26.5679,26800.0
2005-01-28 13:25:00,43.05,43.1,43.05,43.08,8400.0,26.5679,26.5988,26.5679,26.5864,8400.0
2005-01-28 13:30:00,43.08,43.08,43.07,43.07,11000.0,26.5864,26.5864,26.5803,26.5803,11000.0
2005-01-28 13:35:00,43.07,43.07,43.06,43.06,7000.0,26.5803,26.5803,26.5741,26.5741,7000.0
2005-01-28 13:40:00,43.06,43.11,43.03,43.11,10800.0,26.5741,26.605,26.5556,26.605,10800.0
2005-01-28 13:45:00,43.12,43.13,43.09,43.12,12600.0,26.6111,26.6173,26.5926,26.6111,12600.0
2005-01-28 13:50:00,43.12,43.12,43.08,43.08,14600.0,26.6111,26.6111,26.5864,26.5864,14600.0
2005-01-28 13:55:00,43.07,43.08,43.06,43.06,16000.0,26.5803,26.5864,26.5741,26.5741,16000.0
2005-01-28 14:00:00,43.07,43.1,43.04,43.1,8400.0,26.5803,26.5988,26.5618,26.5988,8400.0
2005-01-28 14:05:00,43.08,43.09,43.04,43.04,14400.0,26.5864,26.5926,26.5618,26.5618,14400.0
2005-01-28 14:10:00,43.02,43.05,43.01,43.05,10400.0,26.5494,26.5679,26.5432,26.5679,10400.0
2005-01-28 14:15:00,43.05,43.07,43.02,43.06,15200.0,26.5679,26.5803,26.5494,26.5741,15200.0
2005-01-28 14:20:00,43.04,43.14,43.04,43.12,17000.0,26.5618,26.6235,26.5618,26.6111,17000.0
2005-01-28 14:25:00,43.13,43.16,43.1,43.11,13200.0,26.6173,26.6358,26.5988,26.605,13200.0
2005-01-28 14:30:00,43.09,43.16,43.09,43.16,12800.0,26.5926,26.6358,26.5926,26.6358,12800.0
2005-01-28 14:35:00,43.16,43.18,43.1,43.18,35400.0,26.6358,26.6482,26.5988,26.6482,35400.0
2005-01-28 14:40:00,43.16,43.17,43.11,43.12,27200.0,26.6358,26.642,26.605,26.6111,27200.0
2005-01-28 14:45:00,43.12,43.14,43.1,43.12,17600.0,26.6111,26.6235,26.5988,26.6111,17600.0
2005-01-28 14:50:00,43.12,43.12,43.09,43.1,20200.0,26.6111,26.6111,26.5926,26.5988,20200.0
2005-01-28 14:55:00,43.1,43.14,43.1,43.12,27600.0,26.5988,26.6235,26.5988,26.6111,27600.0
2005-01-28 15:00:00,43.1,43.15,43.06,43.13,33400.0,26.5988,26.6296,26.5741,26.6173,33400.0
2005-01-28 15:05:00,43.13,43.16,43.1,43.15,11400.0,26.6173,26.6358,26.5988,26.6296,11400.0
2005-01-28 15:10:00,43.16,43.19,43.13,43.13,28600.0,26.6358,26.6543,26.6173,26.6173,28600.0
2005-01-28 15:15:00,43.14,43.19,43.13,43.19,32600.0,26.6235,26.6543,26.6173,26.6543,32600.0
2005-01-28 15:20:00,43.19,43.19,43.13,43.13,18400.0,26.6543,26.6543,26.6173,26.6173,18400.0
2005-01-28 15:25:00,43.13,43.13,43.13,43.13,20400.0,26.6173,26.6173,26.6173,26.6173,20400.0
2005-01-28 15:30:00,43.13,43.13,43.08,43.12,49200.0,26.6173,26.6173,26.5864,26.6111,49200.0
2005-01-28 15:35:00,43.13,43.21,43.12,43.2,37200.0,26.6173,26.6667,26.6111,26.6605,37200.0
2005-01-28 15:40:00,43.2,43.31,43.19,43.27,59000.0,26.6605,26.7284,26.6543,26.7037,59000.0
2005-01-28 15:45:00,43.26,43.26,43.2,43.21,38600.0,26.6975,26.6975,26.6605,26.6667,38600.0
2005-01-28 15:50:00,43.21,43.24,43.2,43.24,58000.0,26.6667,26.6852,26.6605,26.6852,58000.0
2005-01-28 15:55:00,43.24,43.33,43.24,43.3,214400.0,26.6852,26.7407,26.6852,26.7222,214400.0
2005-01-31 09:30:00,43.4,43.55,43.4,43.53,120800.0,26.7839,26.8765,26.7839,26.8642,120800.0
2005-01-31 09:35:00,43.54,43.69,43.54,43.66,78000.0,26.8703,26.9629,26.8703,26.9444,78000.0
2005-01-31 09:40:00,43.66,43.67,43.41,43.43,75800.0,26.9444,26.9506,26.7901,26.8024,75800.0
2005-01-31 09:45:00,43.4,43.43,43.24,43.3,88200.0,26.7839,26.8024,26.6852,26.7222,88200.0
2005-01-31 09:50:00,43.3,43.3,43.13,43.2,69000.0,26.7222,26.7222,26.6173,26.6605,69000.0
2005-01-31 09:55:00,43.18,43.27,43.17,43.26,58000.0,26.6482,26.7037,26.642,26.6975,58000.0
2005-01-31 10:00:00,43.26,43.27,43.25,43.27,59800.0,26.6975,26.7037,26.6914,26.7037,59800.0
2005-01-31 10:05:00,43.27,43.35,43.27,43.28,57600.0,26.7037,26.7531,26.7037,26.7099,57600.0
2005-01-31 10:10:00,43.28,43.33,43.27,43.29,58000.0,26.7099,26.7407,26.7037,26.716,58000.0
2005-01-31 10:15:00,43.3,43.3,43.2,43.2,19000.0,26.7222,26.7222,26.6605,26.6605,19000.0
2005-01-31 10:20:00,43.22,43.29,43.19,43.22,34000.0,26.6728,26.716,26.6543,26.6728,34000.0
2005-01-31 10:25:00,43.25,43.35,43.24,43.35,27200.0,26.6914,26.7531,26.6852,26.7531,27200.0
2005-01-31 10:30:00,43.36,43.41,43.31,43.31,28800.0,26.7592,26.7901,26.7284,26.7284,28800.0
2005-01-31 10:35:00,43.31,43.38,43.3,43.37,34000.0,26.7284,26.7716,26.7222,26.7654,34000.0
2005-01-31 10:40:00,43.37,43.4,43.33,43.33,24000.0,26.7654,26.7839,26.7407,26.7407,24000.0
2005-01-31 10:45:00,43.34,43.34,43.3,43.32,29200.0,26.7469,26.7469,26.7222,26.7346,29200.0
2005-01-31 10:50:00,43.33,43.41,43.31,43.41,22400.0,26.7407,26.7901,26.7284,26.7901,22400.0
2005-01-31 10:55:00,43.41,43.43,43.38,43.38,28600.0,26.7901,26.8024,26.7716,26.7716,28600.0
2005-01-31 11:00:00,43.38,43.38,43.23,43.24,49400.0,26.7716,26.7716,26.679,26.6852,49400.0
2005-01-31 11:05:00,43.24,43.31,43.24,43.28,34400.0,26.6852,26.7284,26.6852,26.7099,34400.0
2005-01-31 11:10:00,43.29,43.3,43.26,43.26,22400.0,26.716,26.7222,26.6975,26.6975,22400.0
2005-01-31 11:15:00,43.26,43.32,43.26,43.31,27600.0,26.6975,26.7346,26.6975,26.7284,27600.0
2005-01-31 11:20:00,43.31,43.33,43.24,43.26,35600.0,26.7284,26.7407,26.6852,26.6975,35600.0
2005-01-31 11:25:00,43.26,43.29,43.26,43.28,65000.0,26.6975,26.716,26.6975,26.7099,65000.0
2005-01-31 11:30:00,43.29,43.34,43.29,43.33,14800.0,26.716,26.7469,26.716,26.7407,14800.0
2005-01-31 11:35:00,43.33,43.33,43.31,43.32,28200.0,26.7407,26.7407,26.7284,26.7346,28200.0
2005-01-31 11:40:00,43.32,43.33,43.32,43.32,6800.0,26.7346,26.7407,26.7346,26.7346,6800.0
2005-01-31 11:45:00,43.33,43.33,43.31,43.31,22200.0,26.7407,26.7407,26.7284,26.7284,22200.0
2005-01-31 11:50:00,43.31,43.33,43.31,43.32,11000.0,26.7284,26.7407,26.7284,26.7346,11000.0
2005-01-31 11:55:00,43.33,43.33,43.32,43.32,11000.0,26.7407,26.7407,26.7346,26.7346,11000.0
2005-01-31 12:00:00,43.33,43.33,43.3,43.33,35400.0,26.7407,26.7407,26.7222,26.7407,35400.0
2005-01-31 12:05:00,43.32,43.33,43.29,43.31,8800.0,26.7346,26.7407,26.716,26.7284,8800.0
2005-01-31 12:10:00,43.31,43.32,43.31,43.31,6800.0,26.7284,26.7346,26.7284,26.7284,6800.0
2005-01-31 12:15:00,43.3,43.32,43.29,43.3,10000.0,26.7222,26.7346,26.716,26.7222,10000.0
2005-01-31 12:20:00,43.3,43.4,43.3,43.38,34600.0,26.7222,26.7839,26.7222,26.7716,34600.0
2005-01-31 12:25:00,43.37,43.45,43.35,43.37,43800.0,26.7654,26.8148,26.7531,26.7654,43800.0
2005-01-31 12:30:00,43.38,43.41,43.38,43.38,14000.0,26.7716,26.7901,26.7716,26.7716,14000.0
2005-01-31 12:35:00,43.38,43.38,43.35,43.37,25400.0,26.7716,26.7716,26.7531,26.7654,25400.0
2005-01-31 12:40:00,43.37,43.38,43.37,43.37,18200.0,26.7654,26.7716,26.7654,26.7654,18200.0
2005-01-31 12:45:00,43.38,43.38,43.33,43.37,4600.0,26.7716,26.7716,26.7407,26.7654,4600.0
2005-01-31 12:50:00,43.35,43.38,43.35,43.37,14200.0,26.7531,26.7716,26.7531,26.7654,14200.0
2005-01-31 12:55:00,43.37,43.38,43.37,43.38,10000.0,26.7654,26.7716,26.7654,26.7716,10000.0
2005-01-31 13:00:00,43.37,43.38,43.34,43.37,16200.0,26.7654,26.7716,26.7469,26.7654,16200.0
2005-01-31 13:05:00,43.37,43.38,43.37,43.37,20800.0,26.7654,26.7716,26.7654,26.7654,20800.0
2005-01-31 13:10:00,43.37,43.38,43.35,43.35,22000.0,26.7654,26.7716,26.7531,26.7531,22000.0
2005-01-31 13:15:00,43.35,43.35,43.34,43.35,23800.0,26.7531,26.7531,26.7469,26.7531,23800.0
2005-01-31 13:20:00,43.34,43.38,43.34,43.38,15000.0,26.7469,26.7716,26.7469,26.7716,15000.0
2005-01-31 13:25:00,43.38,43.38,43.36,43.37,18000.0,26.7716,26.7716,26.7592,26.7654,18000.0
2005-01-31 13:30:00,43.37,43.38,43.35,43.37,22600.0,26.7654,26.7716,26.7531,26.7654,22600.0
2005-01-31 13:35:00,43.37,43.38,43.37,43.38,12800.0,26.7654,26.7716,26.7654,26.7716,12800.0
2005-01-31 13:40:00,43.38,43.43,43.38,43.42,45600.0,26.7716,26.8024,26.7716,26.7963,45600.0
2005-01-31 13:45:00,43.42,43.45,43.37,43.37,14800.0,26.7963,26.8148,26.7654,26.7654,14800.0
2005-01-31 13:50:00,43.37,43.38,43.32,43.34,22600.0,26.7654,26.7716,26.7346,26.7469,22600.0
2005-01-31 13:55:00,43.34,43.34,43.31,43.32,28000.0,26.7469,26.7469,26.7284,26.7346,28000.0
2005-01-31 14:00:00,43.32,43.34,43.31,43.34,15400.0,26.7346,26.7469,26.7284,26.7469,15400.0
2005-01-31 14:05:00,43.34,43.38,43.34,43.38,23600.0,26.7469,26.7716,26.7469,26.7716,23600.0
2005-01-31 14:10:00,43.38,43.43,43.38,43.42,28000.0,26.7716,26.8024,26.7716,26.7963,28000.0
2005-01-31 14:15:00,43.42,43.45,43.38,43.38,23600.0,26.7963,26.8148,26.7716,26.7716,23600.0
2005-01-31 14:20:00,43.38,43.4,43.37,43.38,20600.0,26.7716,26.7839,26.7654,26.7716,20600.0
2005-01-31 14:25:00,43.38,43.41,43.37,43.38,28200.0,26.7716,26.7901,26.7654,26.7716,28200.0
2005-01-31 14:30:00,43.37,43.43,43.35,43.43,26200.0,26.7654,26.8024,26.7531,26.8024,26200.0
2005-01-31 14:35:00,43.45,43.49,43.45,43.47,23200.0,26.8148,26.8395,26.8148,26.8271,23200.0
2005-01-31 14:40:00,43.47,43.47,43.45,43.46,17800.0,26.8271,26.8271,26.8148,26.821,17800.0
2005-01-31 14:45:00,43.46,43.47,43.46,43.46,14000.0,26.821,26.8271,26.821,26.821,14000.0
2005-01-31 14:50:00,43.47,43.48,43.45,43.45,26400.0,26.8271,26.8333,26.8148,26.8148,26400.0
2005-01-31 14:55:00,43.45,43.47,43.42,43.42,21600.0,26.8148,26.8271,26.7963,26.7963,21600.0
2005-01-31 15:00:00,43.42,43.45,43.41,43.44,23600.0,26.7963,26.8148,26.7901,26.8086,23600.0
2005-01-31 15:05:00,43.44,43.44,43.39,43.39,29400.0,26.8086,26.8086,26.7778,26.7778,29400.0
2005-01-31 15:10:00,43.39,43.39,43.36,43.36,38200.0,26.7778,26.7778,26.7592,26.7592,38200.0
2005-01-31 15:15:00,43.35,43.36,43.31,43.31,28600.0,26.7531,26.7592,26.7284,26.7284,28600.0
2005-01-31 15:20:00,43.32,43.32,43.24,43.31,38800.0,26.7346,26.7346,26.6852,26.7284,38800.0
2005-01-31 15:25:00,43.31,43.32,43.3,43.31,22800.0,26.7284,26.7346,26.7222,26.7284,22800.0
2005-01-31 15:30:00,43.31,43.36,43.31,43.36,41800.0,26.7284,26.7592,26.7284,26.7592,41800.0
2005-01-31 15:35:00,43.37,43.39,43.33,43.33,60200.0,26.7654,26.7778,26.7407,26.7407,60200.0
2005-01-31 15:40:00,43.33,43.33,43.24,43.33,54800.0,26.7407,26.7407,26.6852,26.7407,54800.0
2005-01-31 15:45:00,43.33,43.38,43.33,43.38,33600.0,26.7407,26.7716,26.7407,26.7716,33600.0
2005-01-31 15:50:00,43.38,43.4,43.38,43.4,33600.0,26.7716,26.7839,26.7716,26.7839,33600.0
2005-01-31 15:55:00,43.4,43.47,43.39,43.45,67800.0,26.7839,26.8271,26.7778,26.8148,67800.0
2005-02-01 09:30:00,43.5,43.6,43.5,43.52,89200.0,26.8456,26.9074,26.8456,26.858,89200.0
2005-02-01 09:35:00,43.52,43.58,43.52,43.56,13000.0,26.858,26.895,26.858,26.8827,13000.0
2005-02-01 09:40:00,43.58,43.63,43.58,43.63,46400.0,26.895,26.9259,26.895,26.9259,46400.0
2005-02-01 09:45:00,43.65,43.65,43.51,43.57,51800.0,26.9382,26.9382,26.8518,26.8888,51800.0
2005-02-01 09:50:00,43.56,43.57,43.4,43.4,49000.0,26.8827,26.8888,26.7839,26.7839,49000.0
2005-02-01 09:55:00,43.4,43.4,43.3,43.37,29000.0,26.7839,26.7839,26.7222,26.7654,29000.0
2005-02-01 10:00:00,43.38,43.41,43.31,43.31,48200.0,26.7716,26.7901,26.7284,26.7284,48200.0
2005-02-01 10:05:00,43.31,43.35,43.29,43.35,25800.0,26.7284,26.7531,26.716,26.7531,25800.0
2005-02-01 10:10:00,43.35,43.38,43.35,43.36,21800.0,26.7531,26.7716,26.7531,26.7592,21800.0
2005-02-01 10:15:00,43.37,43.42,43.36,43.4,21200.0,26.7654,26.7963,26.7592,26.7839,21200.0
2005-02-01 10:20:00,43.4,43.4,43.32,43.38,19200.0,26.7839,26.7839,26.7346,26.7716,19200.0
2005-02-01 10:25:00,43.38,43.41,43.36,43.4,7800.0,26.7716,26.7901,26.7592,26.7839,7800.0
2005-02-01 10:30:00,43.4,43.41,43.38,43.41,11800.0,26.7839,26.7901,26.7716,26.7901,11800.0
2005-02-01 10:35:00,43.42,43.45,43.42,43.44,20400.0,26.7963,26.8148,26.7963,26.8086,20400.0
2005-02-01 10:40:00,43.46,43.48,43.45,43.45,22200.0,26.821,26.8333,26.8148,26.8148,22200.0
2005-02-01 10:45:00,43.46,43.49,43.44,43.47,20400.0,26.821,26.8395,26.8086,26.8271,20400.0
2005-02-01 10:50:00,43.47,43.49,43.46,43.47,26600.0,26.8271,26.8395,26.821,26.8271,26600.0
2005-02-01 10:55:00,43.47,43.48,43.44,43.46,14400.0,26.8271,26.8333,26.8086,26.821,14400.0
2005-02-01 11:00:00,43.46,43.5,43.46,43.49,33600.0,26.821,26.8456,26.821,26.8395,33600.0
2005-02-01 11:05:00,43.49,43.5,43.45,43.49,40000.0,26.8395,26.8456,26.8148,26.8395,40000.0
2005-02-01 11:10:00,43.49,43.53,43.49,43.51,31200.0,26.8395,26.8642,26.8395,26.8518,31200.0
2005-02-01 11:15:00,43.51,43.52,43.48,43.49,44200.0,26.8518,26.858,26.8333,26.8395,44200.0
2005-02-01 11:20:00,43.49,43.49,43.46,43.48,34600.0,26.8395,26.8395,26.821,26.8333,34600.0
2005-02-01 11:25:00,43.48,43.49,43.47,43.49,30800.0,26.8333,26.8395,26.8271,26.8395,30800.0
2005-02-01 11:30:00,43.49,43.55,43.49,43.55,44200.0,26.8395,26.8765,26.8395,26.8765,44200.0
2005-02-01 11:35:00,43.52,43.57,43.52,43.57,8400.0,26.858,26.8888,26.858,26.8888,8400.0
2005-02-01 11:40:00,43.58,43.59,43.56,43.58,35400.0,26.895,26.9012,26.8827,26.895,35400.0
2005-02-01 11:45:00,43.58,43.58,43.55,43.56,28200.0,26.895,26.895,26.8765,26.8827,28200.0
2005-02-01 11:50:00,43.56,43.66,43.56,43.66,54800.0,26.8827,26.9444,26.8827,26.9444,54800.0
2005-02-01 11:55:00,43.66,43.67,43.65,43.66,60400.0,26.9444,26.9506,26.9382,26.9444,60400.0
2005-02-01 12:00:00,43.66,43.7,43.66,43.69,24200.0,26.9444,26.9691,26.9444,26.9629,24200.0
2005-02-01 12:05:00,43.69,43.82,43.68,43.8,22400.0,26.9629,27.0431,26.9567,27.0308,22400.0
2005-02-01 12:10:00,43.81,43.81,43.75,43.75,31800.0,27.0369,27.0369,26.9999,26.9999,31800.0
2005-02-01 12:15:00,43.74,43.78,43.72,43.77,15000.0,26.9937,27.0184,26.9814,27.0123,15000.0
2005-02-01 12:20:00,43.78,43.81,43.76,43.77,25800.0,27.0184,27.0369,27.0061,27.0123,25800.0
2005-02-01 12:25:00,43.77,43.82,43.77,43.8,14000.0,27.0123,27.0431,27.0123,27.0308,14000.0
2005-02-01 12:30:00,43.8,43.88,43.79,43.85,14200.0,27.0308,27.0801,27.0246,27.0616,14200.0
2005-02-01 12:35:00,43.86,43.87,43.76,43.76,23200.0,27.0678,27.074,27.0061,27.0061,23200.0
2005-02-01 12:40:00,43.76,43.81,43.76,43.8,23600.0,27.0061,27.0369,27.0061,27.0308,23600.0
2005-02-01 12:45:00,43.8,43.86,43.8,43.86,28000.0,27.0308,27.0678,27.0308,27.0678,28000.0
2005-02-01 12:50:00,43.87,43.99,43.87,43.94,69400.0,27.074,27.148,27.074,27.1172,69400.0
2005-02-01 12:55:00,43.97,44.03,43.97,43.97,41400.0,27.1357,27.1727,27.1357,27.1357,41400.0
2005-02-01 13:00:00,43.98,43.98,43.87,43.87,26800.0,27.1419,27.1419,27.074,27.074,26800.0
2005-02-01 13:05:00,43.87,43.88,43.85,43.87,18200.0,27.074,27.0801,27.0616,27.074,18200.0
2005-02-01 13:10:00,43.88,43.94,43.88,43.93,46000.0,27.0801,27.1172,27.0801,27.111,46000.0
2005-02-01 13:15:00,43.94,43.94,43.88,43.88,9000.0,27.1172,27.1172,27.0801,27.0801,9000.0
2005-02-01 13:20:00,43.88,43.9,43.88,43.9,13600.0,27.0801,27.0925,27.0801,27.0925,13600.0
2005-02-01 13:25:00,43.9,43.9,43.85,43.85,27800.0,27.0925,27.0925,27.0616,27.0616,27800.0
2005-02-01 13:30:00,43.85,43.85,43.8,43.81,16200.0,27.0616,27.0616,27.0308,27.0369,16200.0
2005-02-01 13:35:00,43.81,43.82,43.81,43.82,14800.0,27.0369,27.0431,27.0369,27.0431,14800.0
2005-02-01 13:40:00,43.82,43.83,43.79,43.83,16200.0,27.0431,27.0493,27.0246,27.0493,16200.0
2005-02-01 13:45:00,43.84,43.87,43.84,43.87,11200.0,27.0555,27.074,27.0555,27.074,11200.0
2005-02-01 13:50:00,43.88,43.9,43.87,43.87,9800.0,27.0801,27.0925,27.074,27.074,9800.0
2005-02-01 13:55:00,43.87,43.91,43.87,43.91,10200.0,27.074,27.0987,27.074,27.0987,10200.0
2005-02-01 14:00:00,43.91,43.93,43.88,43.91,19000.0,27.0987,27.111,27.0801,27.0987,19000.0
2005-02-01 14:05:00,43.91,43.93,43.9,43.92,19200.0,27.0987,27.111,27.0925,27.1048,19200.0
2005-02-01 14:10:00,43.92,44.02,43.92,44.02,38200.0,27.1048,27.1665,27.1048,27.1665,38200.0
2005-02-01 14:15:00,44.02,44.04,44.01,44.01,25400.0,27.1665,27.1789,27.1604,27.1604,25400.0
2005-02-01 14:20:00,44.01,44.11,44.01,44.1,84400.0,27.1604,27.2221,27.1604,27.2159,84400.0
2005-02-01 14:25:00,44.1,44.1,44.05,44.05,27800.0,27.2159,27.2159,27.1851,27.1851,27800.0
2005-02-01 14:30:00,44.05,44.12,44.05,44.11,34800.0,27.1851,27.2283,27.1851,27.2221,34800.0
2005-02-01 14:35:00,44.11,44.13,44.09,44.1,21200.0,27.2221,27.2344,27.2097,27.2159,21200.0
2005-02-01 14:40:00,44.1,44.1,44.07,44.09,22800.0,27.2159,27.2159,27.1974,27.2097,22800.0
2005-02-01 14:45:00,44.09,44.09,44.04,44.06,75400.0,27.2097,27.2097,27.1789,27.1912,75400.0
2005-02-01 14:50:00,44.06,44.07,44.06,44.06,19600.0,27.1912,27.1974,27.1912,27.1912,19600.0
2005-02-01 14:55:00,44.06,44.06,44.01,44.01,31200.0,27.1912,27.1912,27.1604,27.1604,31200.0
2005-02-01 15:00:00,44.02,44.04,43.92,43.92,29800.0,27.1665,27.1789,27.1048,27.1048,29800.0
2005-02-01 15:05:00,43.93,43.97,43.91,43.91,19600.0,27.111,27.1357,27.0987,27.0987,19600.0
2005-02-01 15:10:00,43.92,43.99,43.92,43.98,25800.0,27.1048,27.148,27.1048,27.1419,25800.0
2005-02-01 15:15:00,43.98,43.98,43.96,43.96,24200.0,27.1419,27.1419,27.1295,27.1295,24200.0
2005-02-01 15:20:00,43.96,43.96,43.9,43.94,35200.0,27.1295,27.1295,27.0925,27.1172,35200.0
2005-02-01 15:25:00,43.94,43.94,43.87,43.88,36000.0,27.1172,27.1172,27.074,27.0801,36000.0
2005-02-01 15:30:00,43.87,43.87,43.83,43.84,38200.0,27.074,27.074,27.0493,27.0555,38200.0
2005-02-01 15:35:00,43.83,43.85,43.81,43.84,45000.0,27.0493,27.0616,27.0369,27.0555,45000.0
2005-02-01 15:40:00,43.83,43.85,43.83,43.85,19600.0,27.0493,27.0616,27.0493,27.0616,19600.0
2005-02-01 15:45:00,43.84,43.84,43.82,43.82,39400.0,27.0555,27.0555,27.0431,27.0431,39400.0
2005-02-01 15:50:00,43.82,43.84,43.8,43.83,68400.0,27.0431,27.0555,27.0308,27.0493,68400.0
2005-02-01 15:55:00,43.83,43.86,43.83,43.85,50600.0,27.0493,27.0678,27.0493,27.0616,50600.0
2005-02-02 09:40:00,43.7,43.74,43.7,43.7,55000.0,26.9691,26.9937,26.9691,26.9691,55000.0
2005-02-02 09:45:00,43.71,43.71,43.6,43.63,58200.0,26.9752,26.9752,26.9074,26.9259,58200.0
2005-02-02 09:50:00,43.65,43.68,43.65,43.68,24400.0,26.9382,26.9567,26.9382,26.9567,24400.0
2005-02-02 09:55:00,43.68,43.68,43.65,43.65,20800.0,26.9567,26.9567,26.9382,26.9382,20800.0
2005-02-02 10:00:00,43.64,43.67,43.64,43.65,29200.0,26.932,26.9506,26.932,26.9382,29200.0
2005-02-02 10:05:00,43.65,43.73,43.64,43.72,98000.0,26.9382,26.9876,26.932,26.9814,98000.0
2005-02-02 10:10:00,43.72,43.77,43.72,43.74,32800.0,26.9814,27.0123,26.9814,26.9937,32800.0
2005-02-02 10:15:00,43.74,43.74,43.7,43.74,36000.0,26.9937,26.9937,26.9691,26.9937,36000.0
2005-02-02 10:20:00,43.72,43.75,43.71,43.73,29800.0,26.9814,26.9999,26.9752,26.9876,29800.0
2005-02-02 10:25:00,43.73,43.78,43.71,43.77,12200.0,26.9876,27.0184,26.9752,27.0123,12200.0
2005-02-02 10:30:00,43.74,43.75,43.73,43.74,14400.0,26.9937,26.9999,26.9876,26.9937,14400.0
2005-02-02 10:35:00,43.74,43.76,43.74,43.75,21000.0,26.9937,27.0061,26.9937,26.9999,21000.0
2005-02-02 10:40:00,43.75,43.79,43.75,43.79,22000.0,26.9999,27.0246,26.9999,27.0246,22000.0
2005-02-02 10:45:00,43.79,43.82,43.77,43.78,7800.0,27.0246,27.0431,27.0123,27.0184,7800.0
2005-02-02 10:50:00,43.77,43.8,43.76,43.77,9400.0,27.0123,27.0308,27.0061,27.0123,9400.0
2005-02-02 10:55:00,43.77,43.77,43.76,43.76,16200.0,27.0123,27.0123,27.0061,27.0061,16200.0
2005-02-02 11:00:00,43.77,43.78,43.76,43.77,76800.0,27.0123,27.0184,27.0061,27.0123,76800.0
2005-02-02 11:05:00,43.77,43.77,43.65,43.76,50000.0,27.0123,27.0123,26.9382,27.0061,50000.0
2005-02-02 11:10:00,43.76,43.8,43.76,43.79,30800.0,27.0061,27.0308,27.0061,27.0246,30800.0
2005-02-02 11:15:00,43.79,43.81,43.77,43.77,5200.0,27.0246,27.0369,27.0123,27.0123,5200.0
2005-02-02 11:20:00,43.8,43.8,43.78,43.78,4600.0,27.0308,27.0308,27.0184,27.0184,4600.0
2005-02-02 11:25:00,43.78,43.78,43.76,43.76,19800.0,27.0184,27.0184,27.0061,27.0061,19800.0
2005-02-02 11:30:00,43.76,43.77,43.76,43.76,15600.0,27.0061,27.0123,27.0061,27.0061,15600.0
2005-02-02 11:35:00,43.76,43.8,43.76,43.8,18200.0,27.0061,27.0308,27.0061,27.0308,18200.0
2005-02-02 11:40:00,43.8,43.82,43.77,43.77,7600.0,27.0308,27.0431,27.0123,27.0123,7600.0
2005-02-02 11:45:00,43.77,43.77,43.75,43.76,25000.0,27.0123,27.0123,26.9999,27.0061,25000.0
2005-02-02 11:50:00,43.76,43.76,43.75,43.75,21600.0,27.0061,27.0061,26.9999,26.9999,21600.0
2005-02-02 11:55:00,43.76,43.76,43.74,43.75,28800.0,27.0061,27.0061,26.9937,26.9999,28800.0
2005-02-02 12:00:00,43.76,43.8,43.76,43.8,7200.0,27.0061,27.0308,27.0061,27.0308,7200.0
2005-02-02 12:05:00,43.77,43.77,43.71,43.73,32000.0,27.0123,27.0123,26.9752,26.9876,32000.0
2005-02-02 12:10:00,43.74,43.75,43.74,43.75,17400.0,26.9937,26.9999,26.9937,26.9999,17400.0
2005-02-02 12:15:00,43.75,43.75,43.71,43.71,16000.0,26.9999,26.9999,26.9752,26.9752,16000.0
2005-02-02 12:20:00,43.71,43.71,43.71,43.71,4600.0,26.9752,26.9752,26.9752,26.9752,4600.0
2005-02-02 12:25:00,43.71,43.72,43.69,43.69,86200.0,26.9752,26.9814,26.9629,26.9629,86200.0
2005-02-02 12:30:00,43.69,43.69,43.63,43.63,34600.0,26.9629,26.9629,26.9259,26.9259,34600.0
2005-02-02 12:35:00,43.63,43.65,43.63,43.65,26400.0,26.9259,26.9382,26.9259,26.9382,26400.0
2005-02-02 12:40:00,43.65,43.67,43.63,43.67,9600.0,26.9382,26.9506,26.9259,26.9506,9600.0
2005-02-02 12:45:00,43.67,43.68,43.66,43.66,20000.0,26.9506,26.9567,26.9444,26.9444,20000.0
2005-02-02 12:50:00,43.67,43.7,43.66,43.68,7400.0,26.9506,26.9691,26.9444,26.9567,7400.0
2005-02-02 12:55:00,43.68,43.71,43.68,43.7,10000.0,26.9567,26.9752,26.9567,26.9691,10000.0
2005-02-02 13:00:00,43.7,43.7,43.7,43.7,9000.0,26.9691,26.9691,26.9691,26.9691,9000.0
2005-02-02 13:05:00,43.7,43.7,43.68,43.69,17000.0,26.9691,26.9691,26.9567,26.9629,17000.0
2005-02-02 13:10:00,43.69,43.7,43.68,43.68,11600.0,26.9629,26.9691,26.9567,26.9567,11600.0
2005-02-02 13:15:00,43.68,43.7,43.68,43.68,8200.0,26.9567,26.9691,26.9567,26.9567,8200.0
2005-02-02 13:20:00,43.68,43.68,43.67,43.67,8000.0,26.9567,26.9567,26.9506,26.9506,8000.0
2005-02-02 13:25:00,43.66,43.69,43.66,43.69,15000.0,26.9444,26.9629,26.9444,26.9629,15000.0
2005-02-02 13:30:00,43.69,43.7,43.68,43.7,15400.0,26.9629,26.9691,26.9567,26.9691,15400.0
2005-02-02 13:35:00,43.7,43.7,43.69,43.7,8400.0,26.9691,26.9691,26.9629,26.9691,8400.0
2005-02-02 13:40:00,43.69,43.69,43.68,43.68,10200.0,26.9629,26.9629,26.9567,26.9567,10200.0
2005-02-02 13:45:00,43.68,43.69,43.66,43.68,14800.0,26.9567,26.9629,26.9444,26.9567,14800.0
2005-02-02 13:50:00,43.68,43.69,43.68,43.69,6000.0,26.9567,26.9629,26.9567,26.9629,6000.0
2005-02-02 13:55:00,43.68,43.72,43.68,43.7,20200.0,26.9567,26.9814,26.9567,26.9691,20200.0
2005-02-02 14:00:00,43.71,43.73,43.71,43.73,51000.0,26.9752,26.9876,26.9752,26.9876,51000.0
2005-02-02 14:05:00,43.73,43.75,43.73,43.75,15400.0,26.9876,26.9999,26.9876,26.9999,15400.0
2005-02-02 14:10:00,43.74,43.76,43.73,43.74,9400.0,26.9937,27.0061,26.9876,26.9937,9400.0
2005-02-02 14:15:00,43.73,43.74,43.73,43.73,15200.0,26.9876,26.9937,26.9876,26.9876,15200.0
2005-02-02 14:20:00,43.73,43.75,43.71,43.75,34000.0,26.9876,26.9999,26.9752,26.9999,34000.0
2005-02-02 14:25:00,43.74,43.77,43.74,43.76,60400.0,26.9937,27.0123,26.9937,27.0061,60400.0
2005-02-02 14:30:00,43.76,43.76,43.7,43.71,75000.0,27.0061,27.0061,26.9691,26.9752,75000.0
2005-02-02 14:35:00,43.7,43.7,43.64,43.66,39000.0,26.9691,26.9691,26.932,26.9444,39000.0
2005-02-02 14:40:00,43.66,43.7,43.64,43.67,38200.0,26.9444,26.9691,26.932,26.9506,38200.0
2005-02-02 14:45:00,43.66,43.69,43.64,43.66,23400.0,26.9444,26.9629,26.932,26.9444,23400.0
2005-02-02 14:50:00,43.68,43.7,43.65,43.67,18200.0,26.9567,26.9691,26.9382,26.9506,18200.0
2005-02-02 14:55:00,43.66,43.67,43.64,43.65,5200.0,26.9444,26.9506,26.932,26.9382,5200.0
2005-02-02 15:00:00,43.64,43.65,43.56,43.56,14000.0,26.932,26.9382,26.8827,26.8827,14000.0
2005-02-02 15:05:00,43.57,43.61,43.54,43.55,24800.0,26.8888,26.9135,26.8703,26.8765,24800.0
2005-02-02 15:10:00,43.57,43.6,43.52,43.54,32800.0,26.8888,26.9074,26.858,26.8703,32800.0
2005-02-02 15:15:00,43.53,43.58,43.52,43.57,43000.0,26.8642,26.895,26.858,26.8888,43000.0
2005-02-02 15:20:00,43.57,43.67,43.57,43.58,29400.0,26.8888,26.9506,26.8888,26.895,29400.0
2005-02-02 15:25:00,43.59,43.62,43.55,43.62,24800.0,26.9012,26.9197,26.8765,26.9197,24800.0
2005-02-02 15:30:00,43.6,43.63,43.59,43.62,65600.0,26.9074,26.9259,26.9012,26.9197,65600.0
2005-02-02 15:35:00,43.63,43.74,43.62,43.71,33400.0,26.9259,26.9937,26.9197,26.9752,33400.0
2005-02-02 15:40:00,43.71,43.71,43.63,43.68,39600.0,26.9752,26.9752,26.9259,26.9567,39600.0
2005-02-02 15:45:00,43.66,43.74,43.66,43.67,30800.0,26.9444,26.9937,26.9444,26.9506,30800.0
2005-02-02 15:50:00,43.66,43.71,43.66,43.71,16200.0,26.9444,26.9752,26.9444,26.9752,16200.0
2005-02-02 15:55:00,43.72,43.78,43.7,43.78,263400.0,26.9814,27.0184,26.9691,27.0184,263400.0
2005-02-03 09:30:00,43.63,43.67,43.63,43.67,42000.0,26.9259,26.9506,26.9259,26.9506,42000.0
2005-02-03 09:35:00,43.64,43.66,43.55,43.57,25000.0,26.932,26.9444,26.8765,26.8888,25000.0
2005-02-03 09:40:00,43.57,43.69,43.57,43.69,32800.0,26.8888,26.9629,26.8888,26.9629,32800.0
2005-02-03 09:45:00,43.69,43.7,43.58,43.62,53800.0,26.9629,26.9691,26.895,26.9197,53800.0
2005-02-03 09:50:00,43.65,43.66,43.6,43.6,22000.0,26.9382,26.9444,26.9074,26.9074,22000.0
2005-02-03 09:55:00,43.63,43.63,43.59,43.59,21400.0,26.9259,26.9259,26.9012,26.9012,21400.0
2005-02-03 10:00:00,43.59,43.62,43.52,43.56,27600.0,26.9012,26.9197,26.858,26.8827,27600.0
2005-02-03 10:05:00,43.56,43.56,43.51,43.51,28000.0,26.8827,26.8827,26.8518,26.8518,28000.0
2005-02-03 10:10:00,43.52,43.55,43.52,43.53,28600.0,26.858,26.8765,26.858,26.8642,28600.0
2005-02-03 10:15:00,43.52,43.59,43.51,43.58,36000.0,26.858,26.9012,26.8518,26.895,36000.0
2005-02-03 10:20:00,43.59,43.62,43.56,43.59,18200.0,26.9012,26.9197,26.8827,26.9012,18200.0
2005-02-03 10:25:00,43.59,43.59,43.48,43.48,34200.0,26.9012,26.9012,26.8333,26.8333,34200.0
2005-02-03 10:30:00,43.48,43.52,43.46,43.52,35200.0,26.8333,26.858,26.821,26.858,35200.0
2005-02-03 10:35:00,43.51,43.6,43.49,43.59,24600.0,26.8518,26.9074,26.8395,26.9012,24600.0
2005-02-03 10:40:00,43.6,43.65,43.6,43.65,31000.0,26.9074,26.9382,26.9074,26.9382,31000.0
2005-02-03 10:45:00,43.65,43.65,43.56,43.57,25000.0,26.9382,26.9382,26.8827,26.8888,25000.0
2005-02-03 10:50:00,43.58,43.59,43.5,43.53,46800.0,26.895,26.9012,26.8456,26.8642,46800.0
2005-02-03 10:55:00,43.53,43.59,43.5,43.59,34200.0,26.8642,26.9012,26.8456,26.9012,34200.0
2005-02-03 11:00:00,43.58,43.58,43.52,43.52,12200.0,26.895,26.895,26.858,26.858,12200.0
2005-02-03 11:05:00,43.54,43.54,43.52,43.53,139200.0,26.8703,26.8703,26.858,26.8642,139200.0
2005-02-03 11:10:00,43.52,43.52,43.48,43.48,14200.0,26.858,26.858,26.8333,26.8333,14200.0
2005-02-03 11:15:00,43.48,43.52,43.43,43.52,61200.0,26.8333,26.858,26.8024,26.858,61200.0
2005-02-03 11:20:00,43.52,43.52,43.48,43.48,13800.0,26.858,26.858,26.8333,26.8333,13800.0
2005-02-03 11:25:00,43.48,43.48,43.41,43.44,16200.0,26.8333,26.8333,26.7901,26.8086,16200.0
2005-02-03 11:30:00,43.44,43.44,43.42,43.44,5000.0,26.8086,26.8086,26.7963,26.8086,5000.0
2005-02-03 11:35:00,43.43,43.52,43.43,43.49,15800.0,26.8024,26.858,26.8024,26.8395,15800.0
2005-02-03 11:40:00,43.49,43.52,43.46,43.49,12000.0,26.8395,26.858,26.821,26.8395,12000.0
2005-02-03 11:45:00,43.5,43.59,43.49,43.59,14600.0,26.8456,26.9012,26.8395,26.9012,14600.0
2005-02-03 11:50:00,43.59,43.63,43.58,43.62,17200.0,26.9012,26.9259,26.895,26.9197,17200.0
2005-02-03 11:55:00,43.62,43.62,43.55,43.57,13400.0,26.9197,26.9197,26.8765,26.8888,13400.0
2005-02-03 12:00:00,43.57,43.57,43.51,43.56,7000.0,26.8888,26.8888,26.8518,26.8827,7000.0
2005-02-03 12:05:00,43.56,43.57,43.51,43.56,11800.0,26.8827,26.8888,26.8518,26.8827,11800.0
2005-02-03 12:10:00,43.53,43.55,43.52,43.52,5200.0,26.8642,26.8765,26.858,26.858,5200.0
2005-02-03 12:15:00,43.55,43.58,43.53,43.54,4600.0,26.8765,26.895,26.8642,26.8703,4600.0
2005-02-03 12:20:00,43.55,43.56,43.52,43.52,6400.0,26.8765,26.8827,26.858,26.858,6400.0
2005-02-03 12:25:00,43.52,43.57,43.51,43.55,18600.0,26.858,26.8888,26.8518,26.8765,18600.0
2005-02-03 12:30:00,43.55,43.63,43.55,43.56,16400.0,26.8765,26.9259,26.8765,26.8827,16400.0
2005-02-03 12:35:00,43.55,43.57,43.55,43.57,10400.0,26.8765,26.8888,26.8765,26.8888,10400.0
2005-02-03 12:40:00,43.56,43.56,43.52,43.54,11400.0,26.8827,26.8827,26.858,26.8703,11400.0
2005-02-03 12:45:00,43.54,43.55,43.52,43.52,13600.0,26.8703,26.8765,26.858,26.858,13600.0
2005-02-03 12:50:00,43.52,43.52,43.44,43.45,20600.0,26.858,26.858,26.8086,26.8148,20600.0
2005-02-03 12:55:00,43.45,43.49,43.45,43.46,12000.0,26.8148,26.8395,26.8148,26.821,12000.0
2005-02-03 13:00:00,43.47,43.47,43.45,43.46,10800.0,26.8271,26.8271,26.8148,26.821,10800.0
2005-02-03 13:05:00,43.45,43.47,43.45,43.47,5800.0,26.8148,26.8271,26.8148,26.8271,5800.0
2005-02-03 13:10:00,43.46,43.47,43.45,43.47,7000.0,26.821,26.8271,26.8148,26.8271,7000.0
2005-02-03 13:15:00,43.47,43.48,43.45,43.46,16800.0,26.8271,26.8333,26.8148,26.821,16800.0
2005-02-03 13:20:00,43.46,43.46,43.41,43.44,11000.0,26.821,26.821,26.7901,26.8086,11000.0
2005-02-03 13:25:00,43.44,43.47,43.44,43.47,11800.0,26.8086,26.8271,26.8086,26.8271,11800.0
2005-02-03 13:30:00,43.49,43.51,43.45,43.45,10200.0,26.8395,26.8518,26.8148,26.8148,10200.0
2005-02-03 13:35:00,43.45,43.48,43.45,43.48,9600.0,26.8148,26.8333,26.8148,26.8333,9600.0
2005-02-03 13:40:00,43.48,43.48,43.44,43.44,13600.0,26.8333,26.8333,26.8086,26.8086,13600.0
2005-02-03 13:45:00,43.44,43.47,43.44,43.45,10600.0,26.8086,26.8271,26.8086,26.8148,10600.0
2005-02-03 13:50:00,43.45,43.46,43.44,43.46,11200.0,26.8148,26.821,26.8086,26.821,11200.0
2005-02-03 13:55:00,43.46,43.49,43.46,43.49,7400.0,26.821,26.8395,26.821,26.8395,7400.0
2005-02-03 14:00:00,43.48,43.54,43.48,43.48,13800.0,26.8333,26.8703,26.8333,26.8333,13800.0
2005-02-03 14:05:00,43.48,43.51,43.48,43.49,23200.0,26.8333,26.8518,26.8333,26.8395,23200.0
2005-02-03 14:10:00,43.49,43.52,43.49,43.5,9800.0,26.8395,26.858,26.8395,26.8456,9800.0
2005-02-03 14:15:00,43.51,43.51,43.49,43.49,9000.0,26.8518,26.8518,26.8395,26.8395,9000.0
2005-02-03 14:20:00,43.5,43.52,43.49,43.52,6600.0,26.8456,26.858,26.8395,26.858,6600.0
2005-02-03 14:25:00,43.51,43.51,43.49,43.49,10000.0,26.8518,26.8518,26.8395,26.8395,10000.0
2005-02-03 14:30:00,43.49,43.51,43.49,43.49,6200.0,26.8395,26.8518,26.8395,26.8395,6200.0
2005-02-03 14:35:00,43.48,43.51,43.48,43.49,10800.0,26.8333,26.8518,26.8333,26.8395,10800.0
2005-02-03 14:40:00,43.49,43.5,43.47,43.49,9000.0,26.8395,26.8456,26.8271,26.8395,9000.0
2005-02-03 14:45:00,43.49,43.51,43.49,43.49,23800.0,26.8395,26.8518,26.8395,26.8395,23800.0
2005-02-03 14:50:00,43.51,43.51,43.48,43.5,11000.0,26.8518,26.8518,26.8333,26.8456,11000.0
2005-02-03 14:55:00,43.49,43.52,43.47,43.5,11800.0,26.8395,26.858,26.8271,26.8456,11800.0
2005-02-03 15:00:00,43.51,43.51,43.46,43.47,21000.0,26.8518,26.8518,26.821,26.8271,21000.0
2005-02-03 15:05:00,43.47,43.47,43.45,43.46,22200.0,26.8271,26.8271,26.8148,26.821,22200.0
2005-02-03 15:10:00,43.46,43.46,43.41,43.44,12800.0,26.821,26.821,26.7901,26.8086,12800.0
2005-02-03 15:15:00,43.44,43.48,43.43,43.44,9400.0,26.8086,26.8333,26.8024,26.8086,9400.0
2005-02-03 15:20:00,43.43,43.44,43.38,43.4,22600.0,26.8024,26.8086,26.7716,26.7839,22600.0
2005-02-03 15:25:00,43.4,43.43,43.38,43.42,18800.0,26.7839,26.8024,26.7716,26.7963,18800.0
2005-02-03 15:30:00,43.43,43.48,43.42,43.45,33200.0,26.8024,26.8333,26.7963,26.8148,33200.0
2005-02-03 15:35:00,43.45,43.54,43.43,43.52,45200.0,26.8148,26.8703,26.8024,26.858,45200.0
2005-02-03 15:40:00,43.52,43.55,43.51,43.55,31600.0,26.858,26.8765,26.8518,26.8765,31600.0
2005-02-03 15:45:00,43.54,43.59,43.52,43.59,36400.0,26.8703,26.9012,26.858,26.9012,36400.0
2005-02-03 15:50:00,43.6,43.61,43.55,43.58,39400.0,26.9074,26.9135,26.8765,26.895,39400.0
2005-02-03 15:55:00,43.58,43.59,43.54,43.57,46200.0,26.895,26.9012,26.8703,26.8888,46200.0
2005-02-04 09:30:00,43.47,43.6,43.47,43.6,31000.0,26.8271,26.9074,26.8271,26.9074,31000.0
2005-02-04 09:35:00,43.6,43.62,43.53,43.59,18000.0,26.9074,26.9197,26.8642,26.9012,18000.0
2005-02-04 09:40:00,43.6,43.74,43.6,43.68,22000.0,26.9074,26.9937,26.9074,26.9567,22000.0
2005-02-04 09:45:00,43.64,43.68,43.6,43.6,16000.0,26.932,26.9567,26.9074,26.9074,16000.0
2005-02-04 09:50:00,43.59,43.6,43.56,43.57,36400.0,26.9012,26.9074,26.8827,26.8888,36400.0
2005-02-04 09:55:00,43.58,43.68,43.58,43.63,40400.0,26.895,26.9567,26.895,26.9259,40400.0
2005-02-04 10:00:00,43.62,43.68,43.62,43.68,44200.0,26.9197,26.9567,26.9197,26.9567,44200.0
2005-02-04 10:05:00,43.67,43.67,43.61,43.63,15600.0,26.9506,26.9506,26.9135,26.9259,15600.0
2005-02-04 10:10:00,43.63,43.65,43.62,43.62,13400.0,26.9259,26.9382,26.9197,26.9197,13400.0
2005-02-04 10:15:00,43.62,43.7,43.62,43.7,25400.0,26.9197,26.9691,26.9197,26.9691,25400.0
2005-02-04 10:20:00,43.68,43.69,43.63,43.68,12600.0,26.9567,26.9629,26.9259,26.9567,12600.0
2005-02-04 10:25:00,43.69,43.7,43.66,43.67,14000.0,26.9629,26.9691,26.9444,26.9506,14000.0
2005-02-04 10:30:00,43.67,43.7,43.65,43.66,13600.0,26.9506,26.9691,26.9382,26.9444,13600.0
2005-02-04 10:35:00,43.66,43.67,43.63,43.63,6000.0,26.9444,26.9506,26.9259,26.9259,6000.0
2005-02-04 10:40:00,43.63,43.63,43.6,43.6,12600.0,26.9259,26.9259,26.9074,26.9074,12600.0
2005-02-04 10:45:00,43.58,43.6,43.5,43.5,27800.0,26.895,26.9074,26.8456,26.8456,27800.0
2005-02-04 10:50:00,43.5,43.51,43.42,43.42,26000.0,26.8456,26.8518,26.7963,26.7963,26000.0
2005-02-04 10:55:00,43.42,43.48,43.42,43.46,12400.0,26.7963,26.8333,26.7963,26.821,12400.0
2005-02-04 11:00:00,43.47,43.5,43.47,43.49,16400.0,26.8271,26.8456,26.8271,26.8395,16400.0
2005-02-04 11:05:00,43.49,43.56,43.47,43.47,14400.0,26.8395,26.8827,26.8271,26.8271,14400.0
2005-02-04 11:10:00,43.48,43.49,43.44,43.46,18200.0,26.8333,26.8395,26.8086,26.821,18200.0
2005-02-04 11:15:00,43.45,43.47,43.45,43.45,9800.0,26.8148,26.8271,26.8148,26.8148,9800.0
2005-02-04 11:20:00,43.45,43.46,43.44,43.46,74800.0,26.8148,26.821,26.8086,26.821,74800.0
2005-02-04 11:25:00,43.45,43.45,43.41,43.42,13200.0,26.8148,26.8148,26.7901,26.7963,13200.0
2005-02-04 11:30:00,43.42,43.43,43.39,43.39,14000.0,26.7963,26.8024,26.7778,26.7778,14000.0
2005-02-04 11:35:00,43.41,43.41,43.39,43.39,11200.0,26.7901,26.7901,26.7778,26.7778,11200.0
2005-02-04 11:40:00,43.38,43.38,43.36,43.36,11200.0,26.7716,26.7716,26.7592,26.7592,11200.0
2005-02-04 11:45:00,43.36,43.36,43.31,43.32,53200.0,26.7592,26.7592,26.7284,26.7346,53200.0
2005-02-04 11:50:00,43.32,43.34,43.32,43.32,17800.0,26.7346,26.7469,26.7346,26.7346,17800.0
2005-02-04 11:55:00,43.33,43.33,43.27,43.28,12600.0,26.7407,26.7407,26.7037,26.7099,12600.0
2005-02-04 12:00:00,43.28,43.37,43.28,43.37,18000.0,26.7099,26.7654,26.7099,26.7654,18000.0
2005-02-04 12:05:00,43.37,43.4,43.35,43.4,11600.0,26.7654,26.7839,26.7531,26.7839,11600.0
2005-02-04 12:10:00,43.38,43.38,43.34,43.35,9200.0,26.7716,26.7716,26.7469,26.7531,9200.0
2005-02-04 12:15:00,43.35,43.38,43.35,43.37,7800.0,26.7531,26.7716,26.7531,26.7654,7800.0
2005-02-04 12:20:00,43.35,43.37,43.35,43.35,5800.0,26.7531,26.7654,26.7531,26.7531,5800.0
2005-02-04 12:25:00,43.34,43.37,43.33,43.34,11000.0,26.7469,26.7654,26.7407,26.7469,11000.0
2005-02-04 12:30:00,43.33,43.34,43.32,43.34,15600.0,26.7407,26.7469,26.7346,26.7469,15600.0
2005-02-04 12:35:00,43.34,43.35,43.34,43.35,2600.0,26.7469,26.7531,26.7469,26.7531,2600.0
2005-02-04 12:40:00,43.34,43.34,43.32,43.34,6200.0,26.7469,26.7469,26.7346,26.7469,6200.0
2005-02-04 12:45:00,43.34,43.35,43.34,43.35,9600.0,26.7469,26.7531,26.7469,26.7531,9600.0
2005-02-04 12:50:00,43.36,43.36,43.34,43.35,13600.0,26.7592,26.7592,26.7469,26.7531,13600.0
2005-02-04 12:55:00,43.36,43.37,43.35,43.35,5600.0,26.7592,26.7654,26.7531,26.7531,5600.0
2005-02-04 13:00:00,43.37,43.37,43.31,43.32,11400.0,26.7654,26.7654,26.7284,26.7346,11400.0
2005-02-04 13:05:00,43.32,43.35,43.32,43.35,13600.0,26.7346,26.7531,26.7346,26.7531,13600.0
2005-02-04 13:10:00,43.35,43.35,43.34,43.34,6800.0,26.7531,26.7531,26.7469,26.7469,6800.0
2005-02-04 13:15:00,43.34,43.35,43.33,43.35,18800.0,26.7469,26.7531,26.7407,26.7531,18800.0
2005-02-04 13:20:00,43.35,43.38,43.35,43.38,12600.0,26.7531,26.7716,26.7531,26.7716,12600.0
2005-02-04 13:25:00,43.38,43.43,43.38,43.43,12400.0,26.7716,26.8024,26.7716,26.8024,12400.0
2005-02-04 13:30:00,43.43,43.47,43.43,43.47,18000.0,26.8024,26.8271,26.8024,26.8271,18000.0
2005-02-04 13:35:00,43.47,43.49,43.43,43.43,17200.0,26.8271,26.8395,26.8024,26.8024,17200.0
2005-02-04 13:40:00,43.43,43.51,43.43,43.47,8600.0,26.8024,26.8518,26.8024,26.8271,8600.0
2005-02-04 13:45:00,43.47,43.47,43.44,43.45,16200.0,26.8271,26.8271,26.8086,26.8148,16200.0
2005-02-04 13:50:00,43.45,43.45,43.39,43.39,6800.0,26.8148,26.8148,26.7778,26.7778,6800.0
2005-02-04 13:55:00,43.4,43.47,43.4,43.44,17200.0,26.7839,26.8271,26.7839,26.8086,17200.0
2005-02-04 14:00:00,43.44,43.55,43.44,43.49,17000.0,26.8086,26.8765,26.8086,26.8395,17000.0
2005-02-04 14:05:00,43.48,43.49,43.47,43.48,13200.0,26.8333,26.8395,26.8271,26.8333,13200.0
2005-02-04 14:10:00,43.48,43.48,43.44,43.47,21600.0,26.8333,26.8333,26.8086,26.8271,21600.0
2005-02-04 14:15:00,43.47,43.48,43.38,43.41,43200.0,26.8271,26.8333,26.7716,26.7901,43200.0
2005-02-04 14:20:00,43.41,43.49,43.41,43.45,14200.0,26.7901,26.8395,26.7901,26.8148,14200.0
2005-02-04 14:25:00,43.46,43.47,43.44,43.47,8800.0,26.821,26.8271,26.8086,26.8271,8800.0
2005-02-04 14:30:00,43.47,43.49,43.46,43.46,23800.0,26.8271,26.8395,26.821,26.821,23800.0
2005-02-04 14:35:00,43.47,43.47,43.42,43.45,19200.0,26.8271,26.8271,26.7963,26.8148,19200.0
2005-02-04 14:40:00,43.45,43.48,43.45,43.48,10200.0,26.8148,26.8333,26.8148,26.8333,10200.0
2005-02-04 14:45:00,43.49,43.49,43.42,43.44,18800.0,26.8395,26.8395,26.7963,26.8086,18800.0
2005-02-04 14:50:00,43.44,43.44,43.38,43.4,26000.0,26.8086,26.8086,26.7716,26.7839,26000.0
2005-02-04 14:55:00,43.4,43.41,43.38,43.39,12600.0,26.7839,26.7901,26.7716,26.7778,12600.0
2005-02-04 15:00:00,43.4,43.41,43.38,43.4,29600.0,26.7839,26.7901,26.7716,26.7839,29600.0
2005-02-04 15:05:00,43.4,43.42,43.37,43.38,19400.0,26.7839,26.7963,26.7654,26.7716,19400.0
2005-02-04 15:10:00,43.38,43.38,43.37,43.37,19800.0,26.7716,26.7716,26.7654,26.7654,19800.0
2005-02-04 15:15:00,43.37,43.41,43.36,43.41,18000.0,26.7654,26.7901,26.7592,26.7901,18000.0
2005-02-04 15:20:00,43.41,43.42,43.36,43.37,22200.0,26.7901,26.7963,26.7592,26.7654,22200.0
2005-02-04 15:25:00,43.37,43.45,43.37,43.45,21800.0,26.7654,26.8148,26.7654,26.8148,21800.0
2005-02-04 15:30:00,43.45,43.49,43.45,43.49,40800.0,26.8148,26.8395,26.8148,26.8395,40800.0
2005-02-04 15:35:00,43.49,43.65,43.49,43.62,53200.0,26.8395,26.9382,26.8395,26.9197,53200.0
2005-02-04 15:40:00,43.63,43.65,43.58,43.62,52600.0,26.9259,26.9382,26.895,26.9197,52600.0
2005-02-04 15:45:00,43.62,43.71,43.62,43.67,57600.0,26.9197,26.9752,26.9197,26.9506,57600.0
2005-02-04 15:50:00,43.67,43.67,43.6,43.65,43400.0,26.9506,26.9506,26.9074,26.9382,43400.0
2005-02-04 15:55:00,43.65,43.66,43.62,43.66,31000.0,26.9382,26.9444,26.9197,26.9444,31000.0
2005-02-07 09:30:00,43.74,43.74,43.47,43.47,25800.0,26.9937,26.9937,26.8271,26.8271,25800.0
2005-02-07 09:35:00,43.47,43.55,43.45,43.49,30400.0,26.8271,26.8765,26.8148,26.8395,30400.0
2005-02-07 09:40:00,43.47,43.5,43.46,43.5,18800.0,26.8271,26.8456,26.821,26.8456,18800.0
2005-02-07 09:45:00,43.5,43.55,43.49,43.52,87600.0,26.8456,26.8765,26.8395,26.858,87600.0
2005-02-07 09:50:00,43.52,43.63,43.52,43.6,26600.0,26.858,26.9259,26.858,26.9074,26600.0
2005-02-07 09:55:00,43.6,43.6,43.48,43.5,59800.0,26.9074,26.9074,26.8333,26.8456,59800.0
2005-02-07 10:00:00,43.52,43.63,43.48,43.6,65200.0,26.858,26.9259,26.8333,26.9074,65200.0
2005-02-07 10:05:00,43.6,43.63,43.54,43.54,33400.0,26.9074,26.9259,26.8703,26.8703,33400.0
2005-02-07 10:10:00,43.54,43.54,43.5,43.5,55000.0,26.8703,26.8703,26.8456,26.8456,55000.0
2005-02-07 10:15:00,43.5,43.51,43.48,43.49,84200.0,26.8456,26.8518,26.8333,26.8395,84200.0
2005-02-07 10:20:00,43.51,43.56,43.5,43.56,25800.0,26.8518,26.8827,26.8456,26.8827,25800.0
2005-02-07 10:25:00,43.56,43.56,43.52,43.53,23400.0,26.8827,26.8827,26.858,26.8642,23400.0
2005-02-07 10:30:00,43.53,43.56,43.5,43.53,56600.0,26.8642,26.8827,26.8456,26.8642,56600.0
2005-02-07 10:35:00,43.52,43.53,43.49,43.53,23400.0,26.858,26.8642,26.8395,26.8642,23400.0
2005-02-07 10:40:00,43.54,43.56,43.51,43.55,27200.0,26.8703,26.8827,26.8518,26.8765,27200.0
2005-02-07 10:45:00,43.55,43.55,43.54,43.55,15200.0,26.8765,26.8765,26.8703,26.8765,15200.0
2005-02-07 10:50:00,43.55,43.55,43.55,43.55,29800.0,26.8765,26.8765,26.8765,26.8765,29800.0
2005-02-07 10:55:00,43.55,43.62,43.55,43.6,27200.0,26.8765,26.9197,26.8765,26.9074,27200.0
2005-02-07 11:00:00,43.6,43.64,43.6,43.63,14000.0,26.9074,26.932,26.9074,26.9259,14000.0
2005-02-07 11:05:00,43.63,43.63,43.58,43.6,29800.0,26.9259,26.9259,26.895,26.9074,29800.0
2005-02-07 11:10:00,43.58,43.6,43.56,43.56,51600.0,26.895,26.9074,26.8827,26.8827,51600.0
2005-02-07 11:15:00,43.57,43.63,43.56,43.61,33000.0,26.8888,26.9259,26.8827,26.9135,33000.0
2005-02-07 11:20:00,43.62,43.65,43.62,43.64,11800.0,26.9197,26.9382,26.9197,26.932,11800.0
2005-02-07 11:25:00,43.65,43.67,43.63,43.67,10600.0,26.9382,26.9506,26.9259,26.9506,10600.0
2005-02-07 11:30:00,43.66,43.68,43.65,43.65,9800.0,26.9444,26.9567,26.9382,26.9382,9800.0
2005-02-07 11:35:00,43.64,43.64,43.53,43.58,42000.0,26.932,26.932,26.8642,26.895,42000.0
2005-02-07 11:40:00,43.59,43.61,43.56,43.61,8600.0,26.9012,26.9135,26.8827,26.9135,8600.0
2005-02-07 11:45:00,43.61,43.63,43.61,43.62,6000.0,26.9135,26.9259,26.9135,26.9197,6000.0
2005-02-07 11:50:00,43.61,43.63,43.61,43.62,6600.0,26.9135,26.9259,26.9135,26.9197,6600.0
2005-02-07 11:55:00,43.63,43.63,43.56,43.57,11800.0,26.9259,26.9259,26.8827,26.8888,11800.0
2005-02-07 12:00:00,43.56,43.62,43.54,43.54,33600.0,26.8827,26.9197,26.8703,26.8703,33600.0
2005-02-07 12:05:00,43.54,43.57,43.54,43.54,23200.0,26.8703,26.8888,26.8703,26.8703,23200.0
2005-02-07 12:10:00,43.54,43.55,43.52,43.53,16200.0,26.8703,26.8765,26.858,26.8642,16200.0
2005-02-07 12:15:00,43.51,43.54,43.51,43.52,8800.0,26.8518,26.8703,26.8518,26.858,8800.0
2005-02-07 12:20:00,43.52,43.53,43.47,43.48,29400.0,26.858,26.8642,26.8271,26.8333,29400.0
2005-02-07 12:25:00,43.48,43.53,43.46,43.52,11200.0,26.8333,26.8642,26.821,26.858,11200.0
2005-02-07 12:30:00,43.52,43.57,43.52,43.55,12400.0,26.858,26.8888,26.858,26.8765,12400.0
2005-02-07 12:35:00,43.54,43.54,43.52,43.54,9600.0,26.8703,26.8703,26.858,26.8703,9600.0
2005-02-07 12:40:00,43.54,43.6,43.54,43.6,22400.0,26.8703,26.9074,26.8703,26.9074,22400.0
2005-02-07 12:45:00,43.58,43.58,43.56,43.57,8200.0,26.895,26.895,26.8827,26.8888,8200.0
2005-02-07 12:50:00,43.58,43.58,43.56,43.56,9200.0,26.895,26.895,26.8827,26.8827,9200.0
2005-02-07 12:55:00,43.57,43.59,43.56,43.56,15000.0,26.8888,26.9012,26.8827,26.8827,15000.0
2005-02-07 13:00:00,43.57,43.6,43.56,43.56,11200.0,26.8888,26.9074,26.8827,26.8827,11200.0
2005-02-07 13:05:00,43.56,43.62,43.55,43.6,23400.0,26.8827,26.9197,26.8765,26.9074,23400.0
2005-02-07 13:10:00,43.6,43.62,43.59,43.59,13000.0,26.9074,26.9197,26.9012,26.9012,13000.0
2005-02-07 13:15:00,43.59,43.59,43.52,43.55,7000.0,26.9012,26.9012,26.858,26.8765,7000.0
2005-02-07 13:20:00,43.55,43.55,43.5,43.55,16000.0,26.8765,26.8765,26.8456,26.8765,16000.0
2005-02-07 13:25:00,43.55,43.56,43.53,43.53,10200.0,26.8765,26.8827,26.8642,26.8642,10200.0
2005-02-07 13:30:00,43.54,43.55,43.53,43.54,8800.0,26.8703,26.8765,26.8642,26.8703,8800.0
2005-02-07 13:35:00,43.55,43.58,43.55,43.57,6600.0,26.8765,26.895,26.8765,26.8888,6600.0
2005-02-07 13:40:00,43.59,43.6,43.59,43.6,9000.0,26.9012,26.9074,26.9012,26.9074,9000.0
2005-02-07 13:45:00,43.6,43.6,43.57,43.58,13600.0,26.9074,26.9074,26.8888,26.895,13600.0
2005-02-07 13:50:00,43.56,43.59,43.56,43.59,7600.0,26.8827,26.9012,26.8827,26.9012,7600.0
2005-02-07 13:55:00,43.58,43.58,43.56,43.56,23600.0,26.895,26.895,26.8827,26.8827,23600.0
2005-02-07 14:00:00,43.55,43.6,43.55,43.6,17400.0,26.8765,26.9074,26.8765,26.9074,17400.0
2005-02-07 14:05:00,43.6,43.6,43.57,43.57,10600.0,26.9074,26.9074,26.8888,26.8888,10600.0
2005-02-07 14:10:00,43.58,43.6,43.58,43.6,15600.0,26.895,26.9074,26.895,26.9074,15600.0
2005-02-07 14:15:00,43.6,43.6,43.57,43.59,11400.0,26.9074,26.9074,26.8888,26.9012,11400.0
2005-02-07 14:20:00,43.57,43.61,43.57,43.6,10600.0,26.8888,26.9135,26.8888,26.9074,10600.0
2005-02-07 14:25:00,43.62,43.63,43.6,43.6,20400.0,26.9197,26.9259,26.9074,26.9074,20400.0
2005-02-07 14:30:00,43.62,43.67,43.62,43.67,12600.0,26.9197,26.9506,26.9197,26.9506,12600.0
2005-02-07 14:35:00,43.66,43.68,43.64,43.65,13800.0,26.9444,26.9567,26.932,26.9382,13800.0
2005-02-07 14:40:00,43.65,43.71,43.65,43.7,10600.0,26.9382,26.9752,26.9382,26.9691,10600.0
2005-02-07 14:45:00,43.7,43.73,43.7,43.71,13200.0,26.9691,26.9876,26.9691,26.9752,13200.0
2005-02-07 14:50:00,43.7,43.74,43.69,43.72,17000.0,26.9691,26.9937,26.9629,26.9814,17000.0
2005-02-07 14:55:00,43.7,43.71,43.65,43.69,15800.0,26.9691,26.9752,26.9382,26.9629,15800.0
2005-02-07 15:00:00,43.7,43.73,43.7,43.7,21200.0,26.9691,26.9876,26.9691,26.9691,21200.0
2005-02-07 15:05:00,43.7,43.74,43.7,43.74,16600.0,26.9691,26.9937,26.9691,26.9937,16600.0
2005-02-07 15:10:00,43.74,43.77,43.74,43.75,18000.0,26.9937,27.0123,26.9937,26.9999,18000.0
2005-02-07 15:15:00,43.74,43.76,43.68,43.71,35200.0,26.9937,27.0061,26.9567,26.9752,35200.0
2005-02-07 15:20:00,43.71,43.72,43.7,43.7,11800.0,26.9752,26.9814,26.9691,26.9691,11800.0
2005-02-07 15:25:00,43.7,43.72,43.69,43.69,45200.0,26.9691,26.9814,26.9629,26.9629,45200.0
2005-02-07 15:30:00,43.69,43.69,43.63,43.63,33200.0,26.9629,26.9629,26.9259,26.9259,33200.0
2005-02-07 15:35:00,43.63,43.63,43.59,43.59,11800.0,26.9259,26.9259,26.9012,26.9012,11800.0
2005-02-07 15:40:00,43.58,43.65,43.58,43.63,33400.0,26.895,26.9382,26.895,26.9259,33400.0
2005-02-07 15:45:00,43.63,43.64,43.6,43.62,17000.0,26.9259,26.932,26.9074,26.9197,17000.0
2005-02-07 15:50:00,43.62,43.71,43.62,43.67,31400.0,26.9197,26.9752,26.9197,26.9506,31400.0
2005-02-07 15:55:00,43.67,43.67,43.63,43.63,30400.0,26.9506,26.9506,26.9259,26.9259,30400.0
2005-02-08 09:35:00,44.08,44.08,43.91,43.95,110200.0,27.2036,27.2036,27.0987,27.1233,110200.0
2005-02-08 09:40:00,43.94,44.08,43.93,44.08,32000.0,27.1172,27.2036,27.111,27.2036,32000.0
2005-02-08 09:45:00,44.08,44.13,44.08,44.12,23600.0,27.2036,27.2344,27.2036,27.2283,23600.0
2005-02-08 09:50:00,44.12,44.13,43.98,43.98,22600.0,27.2283,27.2344,27.1419,27.1419,22600.0
2005-02-08 09:55:00,43.98,43.98,43.87,43.97,52800.0,27.1419,27.1419,27.074,27.1357,52800.0
2005-02-08 10:00:00,43.97,44.08,43.97,44.08,19200.0,27.1357,27.2036,27.1357,27.2036,19200.0
2005-02-08 10:05:00,44.07,44.08,44.02,44.08,13800.0,27.1974,27.2036,27.1665,27.2036,13800.0
2005-02-08 10:10:00,44.08,44.11,44.04,44.05,25800.0,27.2036,27.2221,27.1789,27.1851,25800.0
2005-02-08 10:15:00,44.04,44.04,43.96,43.98,25000.0,27.1789,27.1789,27.1295,27.1419,25000.0
2005-02-08 10:20:00,43.98,43.99,43.96,43.98,14200.0,27.1419,27.148,27.1295,27.1419,14200.0
2005-02-08 10:25:00,43.97,43.97,43.93,43.93,18000.0,27.1357,27.1357,27.111,27.111,18000.0
2005-02-08 10:30:00,43.94,44.01,43.94,43.99,25000.0,27.1172,27.1604,27.1172,27.148,25000.0
2005-02-08 10:35:00,43.98,43.99,43.96,43.98,13600.0,27.1419,27.148,27.1295,27.1419,13600.0
2005-02-08 10:40:00,43.98,43.98,43.95,43.95,8800.0,27.1419,27.1419,27.1233,27.1233,8800.0
2005-02-08 10:45:00,43.94,43.94,43.88,43.88,10400.0,27.1172,27.1172,27.0801,27.0801,10400.0
2005-02-08 10:50:00,43.88,43.89,43.83,43.84,11600.0,27.0801,27.0863,27.0493,27.0555,11600.0
2005-02-08 10:55:00,43.83,43.83,43.79,43.82,10600.0,27.0493,27.0493,27.0246,27.0431,10600.0
2005-02-08 11:00:00,43.81,43.81,43.74,43.78,23400.0,27.0369,27.0369,26.9937,27.0184,23400.0
2005-02-08 11:05:00,43.75,43.75,43.69,43.69,26400.0,26.9999,26.9999,26.9629,26.9629,26400.0
2005-02-08 11:10:00,43.69,43.7,43.68,43.7,11600.0,26.9629,26.9691,26.9567,26.9691,11600.0
2005-02-08 11:15:00,43.71,43.72,43.68,43.7,10600.0,26.9752,26.9814,26.9567,26.9691,10600.0
2005-02-08 11:20:00,43.69,43.72,43.67,43.71,20200.0,26.9629,26.9814,26.9506,26.9752,20200.0
2005-02-08 11:25:00,43.71,43.74,43.71,43.72,10800.0,26.9752,26.9937,26.9752,26.9814,10800.0
2005-02-08 11:30:00,43.73,43.73,43.7,43.72,14000.0,26.9876,26.9876,26.9691,26.9814,14000.0
2005-02-08 11:35:00,43.72,43.72,43.7,43.71,12000.0,26.9814,26.9814,26.9691,26.9752,12000.0
2005-02-08 11:40:00,43.71,43.73,43.7,43.71,7200.0,26.9752,26.9876,26.9691,26.9752,7200.0
2005-02-08 11:45:00,43.7,43.7,43.68,43.68,11200.0,26.9691,26.9691,26.9567,26.9567,11200.0
2005-02-08 11:50:00,43.68,43.69,43.63,43.69,13200.0,26.9567,26.9629,26.9259,26.9629,13200.0
2005-02-08 11:55:00,43.69,43.72,43.69,43.69,16600.0,26.9629,26.9814,26.9629,26.9629,16600.0
2005-02-08 12:00:00,43.68,43.69,43.63,43.66,7600.0,26.9567,26.9629,26.9259,26.9444,7600.0
2005-02-08 12:05:00,43.67,43.68,43.63,43.67,29200.0,26.9506,26.9567,26.9259,26.9506,29200.0
2005-02-08 12:10:00,43.67,43.67,43.63,43.63,16400.0,26.9506,26.9506,26.9259,26.9259,16400.0
2005-02-08 12:15:00,43.63,43.65,43.63,43.65,22200.0,26.9259,26.9382,26.9259,26.9382,22200.0
2005-02-08 12:20:00,43.64,43.65,43.63,43.65,23000.0,26.932,26.9382,26.9259,26.9382,23000.0
2005-02-08 12:25:00,43.65,43.65,43.56,43.62,27200.0,26.9382,26.9382,26.8827,26.9197,27200.0
2005-02-08 12:30:00,43.61,43.67,43.61,43.64,38600.0,26.9135,26.9506,26.9135,26.932,38600.0
2005-02-08 12:35:00,43.63,43.7,43.62,43.65,22200.0,26.9259,26.9691,26.9197,26.9382,22200.0
2005-02-08 12:40:00,43.67,43.67,43.64,43.64,39400.0,26.9506,26.9506,26.932,26.932,39400.0
2005-02-08 12:45:00,43.63,43.64,43.63,43.63,19600.0,26.9259,26.932,26.9259,26.9259,19600.0
2005-02-08 12:50:00,43.63,43.67,43.62,43.67,32800.0,26.9259,26.9506,26.9197,26.9506,32800.0
2005-02-08 12:55:00,43.67,43.68,43.63,43.63,26200.0,26.9506,26.9567,26.9259,26.9259,26200.0
2005-02-08 13:00:00,43.63,43.63,43.6,43.6,24000.0,26.9259,26.9259,26.9074,26.9074,24000.0
2005-02-08 13:05:00,43.58,43.64,43.58,43.62,29000.0,26.895,26.932,26.895,26.9197,29000.0
2005-02-08 13:10:00,43.63,43.65,43.63,43.65,7800.0,26.9259,26.9382,26.9259,26.9382,7800.0
2005-02-08 13:15:00,43.65,43.71,43.65,43.7,15000.0,26.9382,26.9752,26.9382,26.9691,15000.0
2005-02-08 13:20:00,43.7,43.72,43.7,43.7,6000.0,26.9691,26.9814,26.9691,26.9691,6000.0
2005-02-08 13:25:00,43.69,43.71,43.66,43.71,11400.0,26.9629,26.9752,26.9444,26.9752,11400.0
2005-02-08 13:30:00,43.7,43.71,43.69,43.71,10800.0,26.9691,26.9752,26.9629,26.9752,10800.0
2005-02-08 13:35:00,43.71,43.74,43.71,43.74,19800.0,26.9752,26.9937,26.9752,26.9937,19800.0
2005-02-08 13:40:00,43.74,43.74,43.71,43.72,21000.0,26.9937,26.9937,26.9752,26.9814,21000.0
2005-02-08 13:45:00,43.71,43.71,43.68,43.69,19800.0,26.9752,26.9752,26.9567,26.9629,19800.0
2005-02-08 13:50:00,43.69,43.74,43.69,43.73,20400.0,26.9629,26.9937,26.9629,26.9876,20400.0
2005-02-08 13:55:00,43.73,43.73,43.71,43.73,17000.0,26.9876,26.9876,26.9752,26.9876,17000.0
2005-02-08 14:00:00,43.73,43.74,43.72,43.74,15400.0,26.9876,26.9937,26.9814,26.9937,15400.0
2005-02-08 14:05:00,43.73,43.79,43.73,43.79,10400.0,26.9876,27.0246,26.9876,27.0246,10400.0
2005-02-08 14:10:00,43.79,43.84,43.78,43.83,13800.0,27.0246,27.0555,27.0184,27.0493,13800.0
2005-02-08 14:15:00,43.85,43.91,43.84,43.88,64400.0,27.0616,27.0987,27.0555,27.0801,64400.0
2005-02-08 14:20:00,43.88,43.9,43.88,43.88,43600.0,27.0801,27.0925,27.0801,27.0801,43600.0
2005-02-08 14:25:00,43.88,43.91,43.86,43.88,60000.0,27.0801,27.0987,27.0678,27.0801,60000.0
2005-02-08 14:30:00,43.88,43.92,43.83,43.9,47800.0,27.0801,27.1048,27.0493,27.0925,47800.0
2005-02-08 14:35:00,43.87,43.94,43.85,43.94,20800.0,27.074,27.1172,27.0616,27.1172,20800.0
2005-02-08 14:40:00,43.91,43.92,43.9,43.91,11800.0,27.0987,27.1048,27.0925,27.0987,11800.0
2005-02-08 14:45:00,43.91,43.91,43.86,43.9,28000.0,27.0987,27.0987,27.0678,27.0925,28000.0
2005-02-08 14:50:00,43.88,43.89,43.87,43.88,6200.0,27.0801,27.0863,27.074,27.0801,6200.0
2005-02-08 14:55:00,43.88,43.95,43.86,43.95,12000.0,27.0801,27.1233,27.0678,27.1233,12000.0
2005-02-08 15:00:00,43.94,44.01,43.94,44.0,33200.0,27.1172,27.1604,27.1172,27.1542,33200.0
2005-02-08 15:05:00,44.01,44.01,43.96,43.99,30400.0,27.1604,27.1604,27.1295,27.148,30400.0
2005-02-08 15:10:00,43.99,43.99,43.97,43.97,23000.0,27.148,27.148,27.1357,27.1357,23000.0
2005-02-08 15:15:00,43.97,43.97,43.91,43.91,12400.0,27.1357,27.1357,27.0987,27.0987,12400.0
2005-02-08 15:20:00,43.92,43.98,43.92,43.95,24400.0,27.1048,27.1419,27.1048,27.1233,24400.0
2005-02-08 15:25:00,43.97,43.99,43.95,43.96,18600.0,27.1357,27.148,27.1233,27.1295,18600.0
2005-02-08 15:30:00,43.96,43.96,43.93,43.94,34000.0,27.1295,27.1295,27.111,27.1172,34000.0
2005-02-08 15:35:00,43.94,43.96,43.93,43.95,32000.0,27.1172,27.1295,27.111,27.1233,32000.0
2005-02-08 15:40:00,43.96,43.97,43.92,43.96,14800.0,27.1295,27.1357,27.1048,27.1295,14800.0
2005-02-08 15:45:00,43.96,43.98,43.93,43.94,28200.0,27.1295,27.1419,27.111,27.1172,28200.0
2005-02-08 15:50:00,43.94,44.0,43.94,43.96,30200.0,27.1172,27.1542,27.1172,27.1295,30200.0
2005-02-08 15:55:00,43.95,43.97,43.94,43.95,19400.0,27.1233,27.1357,27.1172,27.1233,19400.0
2005-02-09 09:30:00,43.9,43.9,43.82,43.84,17200.0,27.0925,27.0925,27.0431,27.0555,17200.0
2005-02-09 09:35:00,43.82,43.94,43.8,43.93,12200.0,27.0431,27.1172,27.0308,27.111,12200.0
2005-02-09 09:40:00,43.95,43.95,43.8,43.81,21000.0,27.1233,27.1233,27.0308,27.0369,21000.0
2005-02-09 09:45:00,43.77,43.79,43.73,43.78,25600.0,27.0123,27.0246,26.9876,27.0184,25600.0
2005-02-09 09:50:00,43.76,43.81,43.74,43.77,26400.0,27.0061,27.0369,26.9937,27.0123,26400.0
2005-02-09 09:55:00,43.76,43.9,43.76,43.85,17400.0,27.0061,27.0925,27.0061,27.0616,17400.0
2005-02-09 10:00:00,43.85,43.91,43.82,43.85,20400.0,27.0616,27.0987,27.0431,27.0616,20400.0
2005-02-09 10:05:00,43.82,43.85,43.77,43.77,27400.0,27.0431,27.0616,27.0123,27.0123,27400.0
2005-02-09 10:10:00,43.76,43.77,43.62,43.63,47200.0,27.0061,27.0123,26.9197,26.9259,47200.0
2005-02-09 10:15:00,43.63,43.63,43.58,43.6,36800.0,26.9259,26.9259,26.895,26.9074,36800.0
2005-02-09 10:20:00,43.6,43.6,43.45,43.51,37200.0,26.9074,26.9074,26.8148,26.8518,37200.0
2005-02-09 10:25:00,43.48,43.58,43.48,43.55,41600.0,26.8333,26.895,26.8333,26.8765,41600.0
2005-02-09 10:30:00,43.54,43.55,43.45,43.52,29600.0,26.8703,26.8765,26.8148,26.858,29600.0
2005-02-09 10:35:00,43.49,43.53,43.47,43.49,15400.0,26.8395,26.8642,26.8271,26.8395,15400.0
2005-02-09 10:40:00,43.49,43.49,43.4,43.43,20200.0,26.8395,26.8395,26.7839,26.8024,20200.0
2005-02-09 10:45:00,43.42,43.53,43.42,43.53,29200.0,26.7963,26.8642,26.7963,26.8642,29200.0
2005-02-09 10:50:00,43.56,43.57,43.51,43.51,28200.0,26.8827,26.8888,26.8518,26.8518,28200.0
2005-02-09 10:55:00,43.52,43.55,43.49,43.52,19200.0,26.858,26.8765,26.8395,26.858,19200.0
2005-02-09 11:00:00,43.52,43.52,43.47,43.49,9600.0,26.858,26.858,26.8271,26.8395,9600.0
2005-02-09 11:05:00,43.5,43.55,43.47,43.48,15400.0,26.8456,26.8765,26.8271,26.8333,15400.0
2005-02-09 11:10:00,43.46,43.47,43.42,43.47,15000.0,26.821,26.8271,26.7963,26.8271,15000.0
2005-02-09 11:15:00,43.47,43.47,43.41,43.45,28000.0,26.8271,26.8271,26.7901,26.8148,28000.0
2005-02-09 11:20:00,43.45,43.51,43.44,43.49,15000.0,26.8148,26.8518,26.8086,26.8395,15000.0
2005-02-09 11:25:00,43.49,43.53,43.49,43.52,27800.0,26.8395,26.8642,26.8395,26.858,27800.0
2005-02-09 11:30:00,43.52,43.59,43.52,43.57,53000.0,26.858,26.9012,26.858,26.8888,53000.0
2005-02-09 11:35:00,43.56,43.59,43.56,43.56,8200.0,26.8827,26.9012,26.8827,26.8827,8200.0
2005-02-09 11:40:00,43.52,43.54,43.5,43.52,14400.0,26.858,26.8703,26.8456,26.858,14400.0
2005-02-09 11:45:00,43.52,43.56,43.5,43.51,14600.0,26.858,26.8827,26.8456,26.8518,14600.0
2005-02-09 11:50:00,43.51,43.52,43.5,43.52,34800.0,26.8518,26.858,26.8456,26.858,34800.0
2005-02-09 11:55:00,43.52,43.54,43.52,43.54,6400.0,26.858,26.8703,26.858,26.8703,6400.0
2005-02-09 12:00:00,43.54,43.56,43.53,43.54,3800.0,26.8703,26.8827,26.8642,26.8703,3800.0
2005-02-09 12:05:00,43.54,43.58,43.54,43.54,13000.0,26.8703,26.895,26.8703,26.8703,13000.0
2005-02-09 12:10:00,43.59,43.59,43.54,43.54,8200.0,26.9012,26.9012,26.8703,26.8703,8200.0
2005-02-09 12:15:00,43.54,43.56,43.51,43.52,18400.0,26.8703,26.8827,26.8518,26.858,18400.0
2005-02-09 12:20:00,43.52,43.52,43.52,43.52,1400.0,26.858,26.858,26.858,26.858,1400.0
2005-02-09 12:25:00,43.52,43.56,43.52,43.54,4400.0,26.858,26.8827,26.858,26.8703,4400.0
2005-02-09 12:30:00,43.54,43.54,43.51,43.52,7200.0,26.8703,26.8703,26.8518,26.858,7200.0
2005-02-09 12:35:00,43.51,43.52,43.51,43.52,3400.0,26.8518,26.858,26.8518,26.858,3400.0
2005-02-09 12:40:00,43.52,43.52,43.51,43.51,4800.0,26.858,26.858,26.8518,26.8518,4800.0
2005-02-09 12:45:00,43.51,43.51,43.49,43.49,22600.0,26.8518,26.8518,26.8395,26.8395,22600.0
2005-02-09 12:50:00,43.49,43.52,43.49,43.52,13600.0,26.8395,26.858,26.8395,26.858,13600.0
2005-02-09 12:55:00,43.52,43.56,43.51,43.56,8400.0,26.858,26.8827,26.8518,26.8827,8400.0
2005-02-09 13:00:00,43.56,43.56,43.55,43.56,9400.0,26.8827,26.8827,26.8765,26.8827,9400.0
2005-02-09 13:05:00,43.56,43.6,43.56,43.59,12600.0,26.8827,26.9074,26.8827,26.9012,12600.0
2005-02-09 13:10:00,43.59,43.6,43.56,43.56,9200.0,26.9012,26.9074,26.8827,26.8827,9200.0
2005-02-09 13:15:00,43.56,43.56,43.52,43.52,5600.0,26.8827,26.8827,26.858,26.858,5600.0
2005-02-09 13:20:00,43.52,43.55,43.51,43.55,13600.0,26.858,26.8765,26.8518,26.8765,13600.0
2005-02-09 13:25:00,43.56,43.58,43.56,43.58,8200.0,26.8827,26.895,26.8827,26.895,8200.0
2005-02-09 13:30:00,43.58,43.6,43.57,43.58,13800.0,26.895,26.9074,26.8888,26.895,13800.0
2005-02-09 13:35:00,43.58,43.6,43.56,43.56,16800.0,26.895,26.9074,26.8827,26.8827,16800.0
2005-02-09 13:40:00,43.56,43.59,43.56,43.58,10800.0,26.8827,26.9012,26.8827,26.895,10800.0
2005-02-09 13:45:00,43.58,43.6,43.55,43.58,7800.0,26.895,26.9074,26.8765,26.895,7800.0
2005-02-09 13:50:00,43.58,43.63,43.58,43.59,10600.0,26.895,26.9259,26.895,26.9012,10600.0
2005-02-09 13:55:00,43.59,43.6,43.52,43.54,11800.0,26.9012,26.9074,26.858,26.8703,11800.0
2005-02-09 14:00:00,43.53,43.53,43.5,43.51,27200.0,26.8642,26.8642,26.8456,26.8518,27200.0
2005-02-09 14:05:00,43.5,43.51,43.43,43.45,33600.0,26.8456,26.8518,26.8024,26.8148,33600.0
2005-02-09 14:10:00,43.45,43.48,43.43,43.48,23000.0,26.8148,26.8333,26.8024,26.8333,23000.0
2005-02-09 14:15:00,43.46,43.47,43.43,43.43,26200.0,26.821,26.8271,26.8024,26.8024,26200.0
2005-02-09 14:20:00,43.43,43.45,43.43,43.44,16600.0,26.8024,26.8148,26.8024,26.8086,16600.0
2005-02-09 14:25:00,43.44,43.44,43.37,43.43,20800.0,26.8086,26.8086,26.7654,26.8024,20800.0
2005-02-09 14:30:00,43.43,43.43,43.42,43.43,12000.0,26.8024,26.8024,26.7963,26.8024,12000.0
2005-02-09 14:35:00,43.44,43.5,43.43,43.49,22000.0,26.8086,26.8456,26.8024,26.8395,22000.0
2005-02-09 14:40:00,43.49,43.54,43.48,43.54,21200.0,26.8395,26.8703,26.8333,26.8703,21200.0
2005-02-09 14:45:00,43.54,43.56,43.52,43.56,28800.0,26.8703,26.8827,26.858,26.8827,28800.0
2005-02-09 14:50:00,43.56,43.57,43.54,43.55,31400.0,26.8827,26.8888,26.8703,26.8765,31400.0
2005-02-09 14:55:00,43.55,43.57,43.55,43.56,43200.0,26.8765,26.8888,26.8765,26.8827,43200.0
2005-02-09 15:00:00,43.56,43.62,43.56,43.59,33200.0,26.8827,26.9197,26.8827,26.9012,33200.0
2005-02-09 15:05:00,43.59,43.6,43.56,43.6,29800.0,26.9012,26.9074,26.8827,26.9074,29800.0
2005-02-09 15:10:00,43.6,43.6,43.58,43.58,46600.0,26.9074,26.9074,26.895,26.895,46600.0
2005-02-09 15:15:00,43.59,43.61,43.59,43.61,29000.0,26.9012,26.9135,26.9012,26.9135,29000.0
2005-02-09 15:20:00,43.6,43.68,43.6,43.65,56400.0,26.9074,26.9567,26.9074,26.9382,56400.0
2005-02-09 15:25:00,43.65,43.65,43.62,43.62,106400.0,26.9382,26.9382,26.9197,26.9197,106400.0
2005-02-09 15:30:00,43.62,43.63,43.53,43.54,74600.0,26.9197,26.9259,26.8642,26.8703,74600.0
2005-02-09 15:35:00,43.52,43.54,43.49,43.5,104200.0,26.858,26.8703,26.8395,26.8456,104200.0
2005-02-09 15:40:00,43.5,43.51,43.48,43.5,86800.0,26.8456,26.8518,26.8333,26.8456,86800.0
2005-02-09 15:45:00,43.5,43.51,43.46,43.47,59600.0,26.8456,26.8518,26.821,26.8271,59600.0
2005-02-09 15:50:00,43.47,43.48,43.47,43.48,66600.0,26.8271,26.8333,26.8271,26.8333,66600.0
2005-02-09 15:55:00,43.48,43.5,43.44,43.44,67600.0,26.8333,26.8456,26.8086,26.8086,67600.0
2005-02-10 09:30:00,43.48,43.52,43.46,43.46,21800.0,26.8333,26.858,26.821,26.821,21800.0
2005-02-10 09:35:00,43.48,43.62,43.48,43.6,17000.0,26.8333,26.9197,26.8333,26.9074,17000.0
2005-02-10 09:40:00,43.6,43.7,43.53,43.57,31800.0,26.9074,26.9691,26.8642,26.8888,31800.0
2005-02-10 09:45:00,43.55,43.62,43.52,43.56,19600.0,26.8765,26.9197,26.858,26.8827,19600.0
2005-02-10 09:50:00,43.56,43.62,43.52,43.56,30800.0,26.8827,26.9197,26.858,26.8827,30800.0
2005-02-10 09:55:00,43.58,43.64,43.49,43.63,39200.0,26.895,26.932,26.8395,26.9259,39200.0
2005-02-10 10:00:00,43.63,43.72,43.61,43.72,35800.0,26.9259,26.9814,26.9135,26.9814,35800.0
2005-02-10 10:05:00,43.73,43.76,43.66,43.67,18200.0,26.9876,27.0061,26.9444,26.9506,18200.0
2005-02-10 10:10:00,43.67,43.68,43.59,43.59,27400.0,26.9506,26.9567,26.9012,26.9012,27400.0
2005-02-10 10:15:00,43.62,43.63,43.59,43.63,37400.0,26.9197,26.9259,26.9012,26.9259,37400.0
2005-02-10 10:20:00,43.62,43.65,43.59,43.65,25200.0,26.9197,26.9382,26.9012,26.9382,25200.0
2005-02-10 10:25:00,43.62,43.68,43.62,43.63,15600.0,26.9197,26.9567,26.9197,26.9259,15600.0
2005-02-10 10:30:00,43.65,43.7,43.63,43.67,20200.0,26.9382,26.9691,26.9259,26.9506,20200.0
2005-02-10 10:35:00,43.67,43.68,43.6,43.64,25200.0,26.9506,26.9567,26.9074,26.932,25200.0
2005-02-10 10:40:00,43.65,43.67,43.65,43.66,10600.0,26.9382,26.9506,26.9382,26.9444,10600.0
2005-02-10 10:45:00,43.66,43.66,43.61,43.63,21600.0,26.9444,26.9444,26.9135,26.9259,21600.0
2005-02-10 10:50:00,43.63,43.63,43.62,43.62,23600.0,26.9259,26.9259,26.9197,26.9197,23600.0
2005-02-10 10:55:00,43.61,43.65,43.59,43.64,18800.0,26.9135,26.9382,26.9012,26.932,18800.0
2005-02-10 11:00:00,43.64,43.68,43.64,43.65,15200.0,26.932,26.9567,26.932,26.9382,15200.0
2005-02-10 11:05:00,43.65,43.68,43.63,43.68,21600.0,26.9382,26.9567,26.9259,26.9567,21600.0
2005-02-10 11:10:00,43.7,43.73,43.68,43.73,20400.0,26.9691,26.9876,26.9567,26.9876,20400.0
2005-02-10 11:15:00,43.71,43.71,43.63,43.66,19800.0,26.9752,26.9752,26.9259,26.9444,19800.0
2005-02-10 11:20:00,43.66,43.67,43.63,43.66,25000.0,26.9444,26.9506,26.9259,26.9444,25000.0
2005-02-10 11:25:00,43.66,43.75,43.65,43.74,16400.0,26.9444,26.9999,26.9382,26.9937,16400.0
2005-02-10 11:30:00,43.74,43.77,43.73,43.77,25000.0,26.9937,27.0123,26.9876,27.0123,25000.0
2005-02-10 11:35:00,43.77,43.8,43.77,43.77,37200.0,27.0123,27.0308,27.0123,27.0123,37200.0
2005-02-10 11:40:00,43.77,43.8,43.77,43.77,18400.0,27.0123,27.0308,27.0123,27.0123,18400.0
2005-02-10 11:45:00,43.77,43.77,43.74,43.74,15200.0,27.0123,27.0123,26.9937,26.9937,15200.0
2005-02-10 11:50:00,43.75,43.79,43.75,43.79,16400.0,26.9999,27.0246,26.9999,27.0246,16400.0
2005-02-10 11:55:00,43.79,43.8,43.77,43.79,16400.0,27.0246,27.0308,27.0123,27.0246,16400.0
2005-02-10 12:00:00,43.77,43.88,43.77,43.85,35400.0,27.0123,27.0801,27.0123,27.0616,35400.0
2005-02-10 12:05:00,43.85,43.88,43.85,43.87,33200.0,27.0616,27.0801,27.0616,27.074,33200.0
2005-02-10 12:10:00,43.87,43.87,43.85,43.87,24600.0,27.074,27.074,27.0616,27.074,24600.0
2005-02-10 12:15:00,43.87,43.87,43.85,43.85,12000.0,27.074,27.074,27.0616,27.0616,12000.0
2005-02-10 12:20:00,43.85,43.91,43.85,43.91,25800.0,27.0616,27.0987,27.0616,27.0987,25800.0
2005-02-10 12:25:00,43.93,43.95,43.92,43.94,13200.0,27.111,27.1233,27.1048,27.1172,13200.0
2005-02-10 12:30:00,43.94,43.94,43.85,43.88,33600.0,27.1172,27.1172,27.0616,27.0801,33600.0
2005-02-10 12:35:00,43.87,43.88,43.87,43.88,8600.0,27.074,27.0801,27.074,27.0801,8600.0
2005-02-10 12:40:00,43.88,43.93,43.88,43.93,13600.0,27.0801,27.111,27.0801,27.111,13600.0
2005-02-10 12:45:00,43.93,43.93,43.92,43.92,18600.0,27.111,27.111,27.1048,27.1048,18600.0
2005-02-10 12:50:00,43.9,43.94,43.9,43.93,9800.0,27.0925,27.1172,27.0925,27.111,9800.0
2005-02-10 12:55:00,43.92,43.92,43.89,43.89,9000.0,27.1048,27.1048,27.0863,27.0863,9000.0
2005-02-10 13:00:00,43.89,43.94,43.89,43.94,33600.0,27.0863,27.1172,27.0863,27.1172,33600.0
2005-02-10 13:05:00,43.93,43.93,43.88,43.88,12400.0,27.111,27.111,27.0801,27.0801,12400.0
2005-02-10 13:10:00,43.88,43.89,43.86,43.88,31600.0,27.0801,27.0863,27.0678,27.0801,31600.0
2005-02-10 13:15:00,43.88,43.88,43.85,43.85,26200.0,27.0801,27.0801,27.0616,27.0616,26200.0
2005-02-10 13:20:00,43.85,43.87,43.84,43.87,6600.0,27.0616,27.074,27.0555,27.074,6600.0
2005-02-10 13:25:00,43.87,43.98,43.87,43.97,22200.0,27.074,27.1419,27.074,27.1357,22200.0
2005-02-10 13:30:00,43.97,44.01,43.96,44.01,39400.0,27.1357,27.1604,27.1295,27.1604,39400.0
2005-02-10 13:35:00,44.02,44.05,44.02,44.02,24600.0,27.1665,27.1851,27.1665,27.1665,24600.0
2005-02-10 13:40:00,44.02,44.02,43.98,43.98,18200.0,27.1665,27.1665,27.1419,27.1419,18200.0
2005-02-10 13:45:00,43.98,44.05,43.98,44.02,25000.0,27.1419,27.1851,27.1419,27.1665,25000.0
2005-02-10 13:50:00,44.02,44.03,44.01,44.01,6800.0,27.1665,27.1727,27.1604,27.1604,6800.0
2005-02-10 13:55:00,44.01,44.08,44.01,44.07,20000.0,27.1604,27.2036,27.1604,27.1974,20000.0
2005-02-10 14:00:00,44.08,44.09,44.03,44.03,28400.0,27.2036,27.2097,27.1727,27.1727,28400.0
2005-02-10 14:05:00,44.08,44.08,44.02,44.02,19400.0,27.2036,27.2036,27.1665,27.1665,19400.0
2005-02-10 14:10:00,44.02,44.04,44.02,44.02,15400.0,27.1665,27.1789,27.1665,27.1665,15400.0
2005-02-10 14:15:00,44.03,44.09,44.03,44.09,28400.0,27.1727,27.2097,27.1727,27.2097,28400.0
2005-02-10 14:20:00,44.09,44.1,44.08,44.08,18400.0,27.2097,27.2159,27.2036,27.2036,18400.0
2005-02-10 14:25:00,44.08,44.09,44.08,44.08,10200.0,27.2036,27.2097,27.2036,27.2036,10200.0
2005-02-10 14:30:00,44.09,44.12,44.08,44.1,25800.0,27.2097,27.2283,27.2036,27.2159,25800.0
2005-02-10 14:35:00,44.1,44.1,44.1,44.1,27600.0,27.2159,27.2159,27.2159,27.2159,27600.0
2005-02-10 14:40:00,44.1,44.12,44.1,44.1,49800.0,27.2159,27.2283,27.2159,27.2159,49800.0
2005-02-10 14:45:00,44.1,44.13,44.1,44.13,38200.0,27.2159,27.2344,27.2159,27.2344,38200.0
2005-02-10 14:50:00,44.13,44.27,44.13,44.26,49200.0,27.2344,27.3208,27.2344,27.3147,49200.0
2005-02-10 14:55:00,44.26,44.26,44.18,44.19,63000.0,27.3147,27.3147,27.2653,27.2715,63000.0
2005-02-10 15:00:00,44.18,44.18,44.14,44.14,44800.0,27.2653,27.2653,27.2406,27.2406,44800.0
2005-02-10 15:05:00,44.13,44.17,44.13,44.16,52000.0,27.2344,27.2591,27.2344,27.2529,52000.0
2005-02-10 15:10:00,44.16,44.18,44.15,44.16,28600.0,27.2529,27.2653,27.2468,27.2529,28600.0
2005-02-10 15:15:00,44.16,44.17,44.14,44.16,38400.0,27.2529,27.2591,27.2406,27.2529,38400.0
2005-02-10 15:20:00,44.16,44.19,44.16,44.17,30800.0,27.2529,27.2715,27.2529,27.2591,30800.0
2005-02-10 15:25:00,44.17,44.22,44.16,44.21,58800.0,27.2591,27.29,27.2529,27.2838,58800.0
2005-02-10 15:30:00,44.21,44.21,44.19,44.21,30600.0,27.2838,27.2838,27.2715,27.2838,30600.0
2005-02-10 15:35:00,44.21,44.21,44.14,44.15,30800.0,27.2838,27.2838,27.2406,27.2468,30800.0
2005-02-10 15:40:00,44.15,44.15,44.12,44.12,31800.0,27.2468,27.2468,27.2283,27.2283,31800.0
2005-02-10 15:45:00,44.13,44.13,44.08,44.09,40400.0,27.2344,27.2344,27.2036,27.2097,40400.0
2005-02-10 15:50:00,44.08,44.1,44.07,44.09,48400.0,27.2036,27.2159,27.1974,27.2097,48400.0
2005-02-10 15:55:00,44.09,44.11,44.09,44.11,60200.0,27.2097,27.2221,27.2097,27.2221,60200.0
2005-02-11 09:30:00,44.1,44.1,44.04,44.04,17600.0,27.2159,27.2159,27.1789,27.1789,17600.0
2005-02-11 09:35:00,44.05,44.05,43.95,43.95,8600.0,27.1851,27.1851,27.1233,27.1233,8600.0
2005-02-11 09:40:00,43.95,43.95,43.81,43.92,16800.0,27.1233,27.1233,27.0369,27.1048,16800.0
2005-02-11 09:45:00,43.91,43.91,43.85,43.91,23200.0,27.0987,27.0987,27.0616,27.0987,23200.0
2005-02-11 09:50:00,43.9,43.99,43.88,43.99,17000.0,27.0925,27.148,27.0801,27.148,17000.0
2005-02-11 09:55:00,43.99,44.02,43.99,44.02,63000.0,27.148,27.1665,27.148,27.1665,63000.0
2005-02-11 10:00:00,44.02,44.05,44.01,44.05,128200.0,27.1665,27.1851,27.1604,27.1851,128200.0
2005-02-11 10:05:00,44.05,44.06,44.04,44.05,73800.0,27.1851,27.1912,27.1789,27.1851,73800.0
2005-02-11 10:10:00,44.05,44.09,44.01,44.06,38600.0,27.1851,27.2097,27.1604,27.1912,38600.0
2005-02-11 10:15:00,44.06,44.07,43.99,44.02,19600.0,27.1912,27.1974,27.148,27.1665,19600.0
2005-02-11 10:20:00,44.02,44.06,44.02,44.06,86600.0,27.1665,27.1912,27.1665,27.1912,86600.0
2005-02-11 10:25:00,44.06,44.17,44.06,44.16,33000.0,27.1912,27.2591,27.1912,27.2529,33000.0
2005-02-11 10:30:00,44.17,44.21,44.17,44.21,62400.0,27.2591,27.2838,27.2591,27.2838,62400.0
2005-02-11 10:35:00,44.2,44.24,44.19,44.23,22000.0,27.2776,27.3023,27.2715,27.2961,22000.0
2005-02-11 10:40:00,44.23,44.23,44.18,44.18,43800.0,27.2961,27.2961,27.2653,27.2653,43800.0
2005-02-11 10:45:00,44.18,44.27,44.18,44.26,14600.0,27.2653,27.3208,27.2653,27.3147,14600.0
2005-02-11 10:50:00,44.25,44.25,44.21,44.21,17200.0,27.3085,27.3085,27.2838,27.2838,17200.0
2005-02-11 10:55:00,44.21,44.21,44.17,44.17,31600.0,27.2838,27.2838,27.2591,27.2591,31600.0
2005-02-11 11:00:00,44.16,44.24,44.16,44.24,38800.0,27.2529,27.3023,27.2529,27.3023,38800.0
2005-02-11 11:05:00,44.25,44.3,44.22,44.3,24200.0,27.3085,27.3393,27.29,27.3393,24200.0
2005-02-11 11:10:00,44.31,44.45,44.31,44.42,42600.0,27.3455,27.4319,27.3455,27.4134,42600.0
2005-02-11 11:15:00,44.45,44.53,44.43,44.5,28400.0,27.4319,27.4813,27.4196,27.4628,28400.0
2005-02-11 11:20:00,44.5,44.54,44.45,44.54,26000.0,27.4628,27.4875,27.4319,27.4875,26000.0
2005-02-11 11:25:00,44.54,44.79,44.54,44.77,69400.0,27.4875,27.6417,27.4875,27.6294,69400.0
2005-02-11 11:30:00,44.79,44.88,44.77,44.81,25800.0,27.6417,27.6973,27.6294,27.6541,25800.0
2005-02-11 11:35:00,44.8,44.8,44.74,44.74,32400.0,27.6479,27.6479,27.6109,27.6109,32400.0
2005-02-11 11:40:00,44.75,44.75,44.67,44.69,41000.0,27.6171,27.6171,27.5677,27.58,41000.0
2005-02-11 11:45:00,44.7,44.77,44.7,44.73,77600.0,27.5862,27.6294,27.5862,27.6047,77600.0
2005-02-11 11:50:00,44.73,44.73,44.65,44.66,15600.0,27.6047,27.6047,27.5553,27.5615,15600.0
2005-02-11 11:55:00,44.69,44.74,44.65,44.71,12400.0,27.58,27.6109,27.5553,27.5924,12400.0
2005-02-11 12:00:00,44.71,44.74,44.7,44.74,16000.0,27.5924,27.6109,27.5862,27.6109,16000.0
2005-02-11 12:05:00,44.74,44.74,44.71,44.71,15200.0,27.6109,27.6109,27.5924,27.5924,15200.0
2005-02-11 12:10:00,44.71,44.71,44.64,44.68,19000.0,27.5924,27.5924,27.5492,27.5739,19000.0
2005-02-11 12:15:00,44.69,44.69,44.63,44.64,14000.0,27.58,27.58,27.543,27.5492,14000.0
2005-02-11 12:20:00,44.64,44.74,44.64,44.73,19000.0,27.5492,27.6109,27.5492,27.6047,19000.0
2005-02-11 12:25:00,44.73,44.74,44.69,44.69,13000.0,27.6047,27.6109,27.58,27.58,13000.0
2005-02-11 12:30:00,44.68,44.69,44.66,44.68,16600.0,27.5739,27.58,27.5615,27.5739,16600.0
2005-02-11 12:35:00,44.68,44.73,44.64,44.7,17800.0,27.5739,27.6047,27.5492,27.5862,17800.0
2005-02-11 12:40:00,44.68,44.7,44.66,44.68,10200.0,27.5739,27.5862,27.5615,27.5739,10200.0
2005-02-11 12:45:00,44.68,44.7,44.64,44.67,10000.0,27.5739,27.5862,27.5492,27.5677,10000.0
2005-02-11 12:50:00,44.69,44.69,44.65,44.65,15000.0,27.58,27.58,27.5553,27.5553,15000.0
2005-02-11 12:55:00,44.64,44.67,44.62,44.62,28200.0,27.5492,27.5677,27.5368,27.5368,28200.0
2005-02-11 13:00:00,44.62,44.63,44.58,44.6,19000.0,27.5368,27.543,27.5121,27.5245,19000.0
2005-02-11 13:05:00,44.6,44.6,44.55,44.58,43400.0,27.5245,27.5245,27.4936,27.5121,43400.0
2005-02-11 13:10:00,44.58,44.58,44.52,44.53,17600.0,27.5121,27.5121,27.4751,27.4813,17600.0
2005-02-11 13:15:00,44.54,44.56,44.5,44.5,16800.0,27.4875,27.4998,27.4628,27.4628,16800.0
2005-02-11 13:20:00,44.52,44.55,44.52,44.55,23600.0,27.4751,27.4936,27.4751,27.4936,23600.0
2005-02-11 13:25:00,44.55,44.61,44.55,44.57,23000.0,27.4936,27.5307,27.4936,27.506,23000.0
2005-02-11 13:30:00,44.57,44.6,44.56,44.6,8600.0,27.506,27.5245,27.4998,27.5245,8600.0
2005-02-11 13:35:00,44.6,44.66,44.58,44.62,11000.0,27.5245,27.5615,27.5121,27.5368,11000.0
2005-02-11 13:40:00,44.62,44.65,44.6,44.6,10200.0,27.5368,27.5553,27.5245,27.5245,10200.0
2005-02-11 13:45:00,44.6,44.63,44.59,44.6,12000.0,27.5245,27.543,27.5183,27.5245,12000.0
2005-02-11 13:50:00,44.6,44.65,44.6,44.64,11600.0,27.5245,27.5553,27.5245,27.5492,11600.0
2005-02-11 13:55:00,44.63,44.68,44.62,44.62,15000.0,27.543,27.5739,27.5368,27.5368,15000.0
2005-02-11 14:00:00,44.62,44.62,44.54,44.54,11200.0,27.5368,27.5368,27.4875,27.4875,11200.0
2005-02-11 14:05:00,44.53,44.56,44.52,44.54,17800.0,27.4813,27.4998,27.4751,27.4875,17800.0
2005-02-11 14:10:00,44.54,44.55,44.54,44.54,6600.0,27.4875,27.4936,27.4875,27.4875,6600.0
2005-02-11 14:15:00,44.54,44.55,44.53,44.53,21000.0,27.4875,27.4936,27.4813,27.4813,21000.0
2005-02-11 14:20:00,44.53,44.53,44.49,44.5,35200.0,27.4813,27.4813,27.4566,27.4628,35200.0
2005-02-11 14:25:00,44.51,44.51,44.49,44.51,20600.0,27.4689,27.4689,27.4566,27.4689,20600.0
2005-02-11 14:30:00,44.52,44.6,44.52,44.6,31600.0,27.4751,27.5245,27.4751,27.5245,31600.0
2005-02-11 14:35:00,44.6,44.64,44.58,44.61,45400.0,27.5245,27.5492,27.5121,27.5307,45400.0
2005-02-11 14:40:00,44.61,44.64,44.61,44.63,28400.0,27.5307,27.5492,27.5307,27.543,28400.0
2005-02-11 14:45:00,44.63,44.63,44.6,44.6,22400.0,27.543,27.543,27.5245,27.5245,22400.0
2005-02-11 14:50:00,44.6,44.66,44.6,44.66,38600.0,27.5245,27.5615,27.5245,27.5615,38600.0
2005-02-11 14:55:00,44.66,44.67,44.62,44.62,22600.0,27.5615,27.5677,27.5368,27.5368,22600.0
2005-02-11 15:00:00,44.62,44.62,44.59,44.59,19600.0,27.5368,27.5368,27.5183,27.5183,19600.0
2005-02-11 15:05:00,44.59,44.6,44.57,44.59,27800.0,27.5183,27.5245,27.506,27.5183,27800.0
2005-02-11 15:10:00,44.58,44.63,44.56,44.56,21200.0,27.5121,27.543,27.4998,27.4998,21200.0
2005-02-11 15:15:00,44.56,44.57,44.55,44.56,19800.0,27.4998,27.506,27.4936,27.4998,19800.0
2005-02-11 15:20:00,44.56,44.6,44.56,44.6,25200.0,27.4998,27.5245,27.4998,27.5245,25200.0
2005-02-11 15:25:00,44.6,44.6,44.56,44.57,11600.0,27.5245,27.5245,27.4998,27.506,11600.0
2005-02-11 15:30:00,44.57,44.6,44.57,44.6,24400.0,27.506,27.5245,27.506,27.5245,24400.0
2005-02-11 15:35:00,44.6,44.6,44.56,44.56,19000.0,27.5245,27.5245,27.4998,27.4998,19000.0
2005-02-11 15:40:00,44.57,44.58,44.56,44.58,15400.0,27.506,27.5121,27.4998,27.5121,15400.0
2005-02-11 15:45:00,44.61,44.67,44.6,44.65,40000.0,27.5307,27.5677,27.5245,27.5553,40000.0
2005-02-11 15:50:00,44.66,44.66,44.57,44.57,28800.0,27.5615,27.5615,27.506,27.506,28800.0
2005-02-11 15:55:00,44.57,44.6,44.52,44.52,60000.0,27.506,27.5245,27.4751,27.4751,60000.0
2005-02-14 09:30:00,44.62,44.65,44.56,44.65,23000.0,27.5368,27.5553,27.4998,27.5553,23000.0
2005-02-14 09:35:00,44.65,44.67,44.6,44.61,21600.0,27.5553,27.5677,27.5245,27.5307,21600.0
2005-02-14 09:40:00,44.6,44.6,44.58,44.58,19600.0,27.5245,27.5245,27.5121,27.5121,19600.0
2005-02-14 09:45:00,44.58,44.63,44.55,44.6,32400.0,27.5121,27.543,27.4936,27.5245,32400.0
2005-02-14 09:50:00,44.63,44.65,44.61,44.63,12800.0,27.543,27.5553,27.5307,27.543,12800.0
2005-02-14 09:55:00,44.62,44.63,44.56,44.56,5800.0,27.5368,27.543,27.4998,27.4998,5800.0
2005-02-14 10:00:00,44.56,44.57,44.53,44.53,9800.0,27.4998,27.506,27.4813,27.4813,9800.0
2005-02-14 10:05:00,44.54,44.56,44.51,44.56,14000.0,27.4875,27.4998,27.4689,27.4998,14000.0
2005-02-14 10:10:00,44.57,44.57,44.52,44.52,6000.0,27.506,27.506,27.4751,27.4751,6000.0
2005-02-14 10:15:00,44.52,44.54,44.51,44.54,5600.0,27.4751,27.4875,27.4689,27.4875,5600.0
2005-02-14 10:20:00,44.54,44.55,44.5,44.5,7400.0,27.4875,27.4936,27.4628,27.4628,7400.0
2005-02-14 10:25:00,44.47,44.49,44.45,44.49,10600.0,27.4443,27.4566,27.4319,27.4566,10600.0
2005-02-14 10:30:00,44.47,44.47,44.4,44.41,8400.0,27.4443,27.4443,27.4011,27.4072,8400.0
2005-02-14 10:35:00,44.39,44.4,44.35,44.36,13000.0,27.3949,27.4011,27.3702,27.3764,13000.0
2005-02-14 10:40:00,44.37,44.37,44.33,44.33,5000.0,27.3825,27.3825,27.3579,27.3579,5000.0
2005-02-14 10:45:00,44.33,44.33,44.3,44.32,6800.0,27.3579,27.3579,27.3393,27.3517,6800.0
2005-02-14 10:50:00,44.33,44.39,44.33,44.38,8200.0,27.3579,27.3949,27.3579,27.3887,8200.0
2005-02-14 10:55:00,44.38,44.38,44.33,44.37,6600.0,27.3887,27.3887,27.3579,27.3825,6600.0
2005-02-14 11:00:00,44.37,44.37,44.35,44.37,18400.0,27.3825,27.3825,27.3702,27.3825,18400.0
2005-02-14 11:05:00,44.36,44.37,44.33,44.36,8600.0,27.3764,27.3825,27.3579,27.3764,8600.0
2005-02-14 11:10:00,44.37,44.4,44.37,44.38,4200.0,27.3825,27.4011,27.3825,27.3887,4200.0
2005-02-14 11:15:00,44.38,44.39,44.35,44.38,9600.0,27.3887,27.3949,27.3702,27.3887,9600.0
2005-02-14 11:20:00,44.37,44.37,44.35,44.35,5400.0,27.3825,27.3825,27.3702,27.3702,5400.0
2005-02-14 11:25:00,44.35,44.35,44.33,44.35,5800.0,27.3702,27.3702,27.3579,27.3702,5800.0
2005-02-14 11:30:00,44.35,44.44,44.35,44.43,12000.0,27.3702,27.4257,27.3702,27.4196,12000.0
2005-02-14 11:35:00,44.43,44.44,44.41,44.41,8400.0,27.4196,27.4257,27.4072,27.4072,8400.0
2005-02-14 11:40:00,44.41,44.42,44.4,44.42,4400.0,27.4072,27.4134,27.4011,27.4134,4400.0
2005-02-14 11:45:00,44.43,44.43,44.39,44.39,5000.0,27.4196,27.4196,27.3949,27.3949,5000.0
2005-02-14 11:50:00,44.38,44.4,44.38,44.4,7200.0,27.3887,27.4011,27.3887,27.4011,7200.0
2005-02-14 11:55:00,44.4,44.41,44.38,44.41,6800.0,27.4011,27.4072,27.3887,27.4072,6800.0
2005-02-14 12:00:00,44.41,44.41,44.31,44.31,6000.0,27.4072,27.4072,27.3455,27.3455,6000.0
2005-02-14 12:05:00,44.3,44.32,44.27,44.32,8400.0,27.3393,27.3517,27.3208,27.3517,8400.0
2005-02-14 12:10:00,44.32,44.34,44.32,44.32,5400.0,27.3517,27.364,27.3517,27.3517,5400.0
2005-02-14 12:15:00,44.33,44.33,44.27,44.3,10600.0,27.3579,27.3579,27.3208,27.3393,10600.0
2005-02-14 12:20:00,44.3,44.37,44.3,44.37,6600.0,27.3393,27.3825,27.3393,27.3825,6600.0
2005-02-14 12:25:00,44.37,44.37,44.35,44.35,6800.0,27.3825,27.3825,27.3702,27.3702,6800.0
2005-02-14 12:30:00,44.35,44.36,44.35,44.35,5600.0,27.3702,27.3764,27.3702,27.3702,5600.0
2005-02-14 12:35:00,44.35,44.35,44.34,44.35,27600.0,27.3702,27.3702,27.364,27.3702,27600.0
2005-02-14 12:40:00,44.35,44.35,44.34,44.34,18600.0,27.3702,27.3702,27.364,27.364,18600.0
2005-02-14 12:45:00,44.34,44.34,44.33,44.34,8000.0,27.364,27.364,27.3579,27.364,8000.0
2005-02-14 12:50:00,44.35,44.37,44.34,44.36,5200.0,27.3702,27.3825,27.364,27.3764,5200.0
2005-02-14 12:55:00,44.35,44.35,44.34,44.34,4000.0,27.3702,27.3702,27.364,27.364,4000.0
2005-02-14 13:00:00,44.34,44.34,44.33,44.33,15400.0,27.364,27.364,27.3579,27.3579,15400.0
2005-02-14 13:05:00,44.33,44.33,44.33,44.33,8000.0,27.3579,27.3579,27.3579,27.3579,8000.0
2005-02-14 13:10:00,44.33,44.34,44.33,44.33,14400.0,27.3579,27.364,27.3579,27.3579,14400.0
2005-02-14 13:15:00,44.33,44.33,44.31,44.31,9000.0,27.3579,27.3579,27.3455,27.3455,9000.0
2005-02-14 13:20:00,44.31,44.34,44.31,44.34,10400.0,27.3455,27.364,27.3455,27.364,10400.0
2005-02-14 13:25:00,44.34,44.34,44.32,44.32,12400.0,27.364,27.364,27.3517,27.3517,12400.0
2005-02-14 13:30:00,44.31,44.32,44.3,44.31,13200.0,27.3455,27.3517,27.3393,27.3455,13200.0
2005-02-14 13:35:00,44.31,44.31,44.3,44.3,14400.0,27.3455,27.3455,27.3393,27.3393,14400.0
2005-02-14 13:40:00,44.31,44.31,44.3,44.31,13000.0,27.3455,27.3455,27.3393,27.3455,13000.0
2005-02-14 13:45:00,44.31,44.36,44.31,44.36,13600.0,27.3455,27.3764,27.3455,27.3764,13600.0
2005-02-14 13:50:00,44.36,44.39,44.35,44.38,10600.0,27.3764,27.3949,27.3702,27.3887,10600.0
2005-02-14 13:55:00,44.38,44.38,44.31,44.31,20800.0,27.3887,27.3887,27.3455,27.3455,20800.0
2005-02-14 14:00:00,44.31,44.33,44.3,44.31,21800.0,27.3455,27.3579,27.3393,27.3455,21800.0
2005-02-14 14:05:00,44.31,44.31,44.27,44.29,26800.0,27.3455,27.3455,27.3208,27.3332,26800.0
2005-02-14 14:10:00,44.3,44.3,44.29,44.3,9200.0,27.3393,27.3393,27.3332,27.3393,9200.0
2005-02-14 14:15:00,44.3,44.3,44.29,44.29,7200.0,27.3393,27.3393,27.3332,27.3332,7200.0
2005-02-14 14:20:00,44.29,44.34,44.27,44.31,11400.0,27.3332,27.364,27.3208,27.3455,11400.0
2005-02-14 14:25:00,44.31,44.32,44.29,44.3,3200.0,27.3455,27.3517,27.3332,27.3393,3200.0
2005-02-14 14:30:00,44.29,44.33,44.29,44.32,8400.0,27.3332,27.3579,27.3332,27.3517,8400.0
2005-02-14 14:35:00,44.32,44.32,44.28,44.3,5000.0,27.3517,27.3517,27.327,27.3393,5000.0
2005-02-14 14:40:00,44.3,44.33,44.29,44.31,16600.0,27.3393,27.3579,27.3332,27.3455,16600.0
2005-02-14 14:45:00,44.32,44.32,44.3,44.32,8000.0,27.3517,27.3517,27.3393,27.3517,8000.0
2005-02-14 14:50:00,44.32,44.35,44.32,44.35,10200.0,27.3517,27.3702,27.3517,27.3702,10200.0
2005-02-14 14:55:00,44.34,44.36,44.34,44.35,15400.0,27.364,27.3764,27.364,27.3702,15400.0
2005-02-14 15:00:00,44.36,44.37,44.35,44.37,19400.0,27.3764,27.3825,27.3702,27.3825,19400.0
2005-02-14 15:05:00,44.38,44.43,44.38,44.39,30600.0,27.3887,27.4196,27.3887,27.3949,30600.0
2005-02-14 15:10:00,44.4,44.46,44.39,44.45,29000.0,27.4011,27.4381,27.3949,27.4319,29000.0
2005-02-14 15:15:00,44.45,44.49,44.44,44.47,37000.0,27.4319,27.4566,27.4257,27.4443,37000.0
2005-02-14 15:20:00,44.47,44.48,44.42,44.43,24000.0,27.4443,27.4504,27.4134,27.4196,24000.0
2005-02-14 15:25:00,44.42,44.42,44.39,44.41,13200.0,27.4134,27.4134,27.3949,27.4072,13200.0
2005-02-14 15:30:00,44.41,44.42,44.38,44.42,18000.0,27.4072,27.4134,27.3887,27.4134,18000.0
2005-02-14 15:35:00,44.41,44.43,44.4,44.43,23600.0,27.4072,27.4196,27.4011,27.4196,23600.0
2005-02-14 15:40:00,44.44,44.47,44.44,44.47,17600.0,27.4257,27.4443,27.4257,27.4443,17600.0
2005-02-14 15:45:00,44.47,44.48,44.4,44.4,22200.0,27.4443,27.4504,27.4011,27.4011,22200.0
2005-02-14 15:50:00,44.39,44.39,44.33,44.36,20600.0,27.3949,27.3949,27.3579,27.3764,20600.0
2005-02-14 15:55:00,44.36,44.41,44.36,44.38,24800.0,27.3764,27.4072,27.3764,27.3887,24800.0
2005-02-15 09:30:00,44.47,44.49,44.37,44.37,40800.0,27.4443,27.4566,27.3825,27.3825,40800.0
2005-02-15 09:35:00,44.35,44.38,44.2,44.2,19800.0,27.3702,27.3887,27.2776,27.2776,19800.0
2005-02-15 09:40:00,44.2,44.38,44.18,44.38,21200.0,27.2776,27.3887,27.2653,27.3887,21200.0
2005-02-15 09:45:00,44.4,44.4,44.35,44.35,14600.0,27.4011,27.4011,27.3702,27.3702,14600.0
2005-02-15 09:50:00,44.35,44.37,44.33,44.33,13800.0,27.3702,27.3825,27.3579,27.3579,13800.0
2005-02-15 09:55:00,44.33,44.33,44.24,44.24,14600.0,27.3579,27.3579,27.3023,27.3023,14600.0
2005-02-15 10:00:00,44.24,44.24,44.16,44.19,19600.0,27.3023,27.3023,27.2529,27.2715,19600.0
2005-02-15 10:05:00,44.19,44.32,44.19,44.25,9200.0,27.2715,27.3517,27.2715,27.3085,9200.0
2005-02-15 10:10:00,44.27,44.29,44.27,44.29,7800.0,27.3208,27.3332,27.3208,27.3332,7800.0
2005-02-15 10:15:00,44.27,44.32,44.27,44.32,9200.0,27.3208,27.3517,27.3208,27.3517,9200.0
2005-02-15 10:20:00,44.32,44.37,44.32,44.35,19000.0,27.3517,27.3825,27.3517,27.3702,19000.0
2005-02-15 10:25:00,44.37,44.38,44.3,44.3,8800.0,27.3825,27.3887,27.3393,27.3393,8800.0
2005-02-15 10:30:00,44.33,44.42,44.33,44.42,10400.0,27.3579,27.4134,27.3579,27.4134,10400.0
2005-02-15 10:35:00,44.42,44.55,44.42,44.55,10400.0,27.4134,27.4936,27.4134,27.4936,10400.0
2005-02-15 10:40:00,44.55,44.55,44.51,44.52,14400.0,27.4936,27.4936,27.4689,27.4751,14400.0
2005-02-15 10:45:00,44.53,44.54,44.52,44.53,8200.0,27.4813,27.4875,27.4751,27.4813,8200.0
2005-02-15 10:50:00,44.53,44.56,44.52,44.55,13200.0,27.4813,27.4998,27.4751,27.4936,13200.0
2005-02-15 10:55:00,44.55,44.55,44.43,44.45,28800.0,27.4936,27.4936,27.4196,27.4319,28800.0
2005-02-15 11:00:00,44.45,44.45,44.37,44.38,30400.0,27.4319,27.4319,27.3825,27.3887,30400.0
2005-02-15 11:05:00,44.38,44.41,44.38,44.39,13400.0,27.3887,27.4072,27.3887,27.3949,13400.0
2005-02-15 11:10:00,44.38,44.39,44.35,44.35,13400.0,27.3887,27.3949,27.3702,27.3702,13400.0
2005-02-15 11:15:00,44.35,44.35,44.33,44.33,16600.0,27.3702,27.3702,27.3579,27.3579,16600.0
2005-02-15 11:20:00,44.34,44.34,44.33,44.34,6600.0,27.364,27.364,27.3579,27.364,6600.0
2005-02-15 11:25:00,44.34,44.36,44.34,44.35,7200.0,27.364,27.3764,27.364,27.3702,7200.0
2005-02-15 11:30:00,44.35,44.37,44.33,44.33,12400.0,27.3702,27.3825,27.3579,27.3579,12400.0
2005-02-15 11:35:00,44.33,44.35,44.32,44.32,13800.0,27.3579,27.3702,27.3517,27.3517,13800.0
2005-02-15 11:40:00,44.33,44.34,44.32,44.32,6200.0,27.3579,27.364,27.3517,27.3517,6200.0
2005-02-15 11:45:00,44.31,44.36,44.31,44.35,12200.0,27.3455,27.3764,27.3455,27.3702,12200.0
2005-02-15 11:50:00,44.35,44.35,44.29,44.29,8600.0,27.3702,27.3702,27.3332,27.3332,8600.0
2005-02-15 11:55:00,44.28,44.32,44.28,44.32,10200.0,27.327,27.3517,27.327,27.3517,10200.0
2005-02-15 12:00:00,44.31,44.34,44.31,44.33,8000.0,27.3455,27.364,27.3455,27.3579,8000.0
2005-02-15 12:05:00,44.33,44.33,44.32,44.33,1800.0,27.3579,27.3579,27.3517,27.3579,1800.0
2005-02-15 12:10:00,44.32,44.34,44.31,44.34,12200.0,27.3517,27.364,27.3455,27.364,12200.0
2005-02-15 12:15:00,44.34,44.38,44.34,44.38,13200.0,27.364,27.3887,27.364,27.3887,13200.0
2005-02-15 12:20:00,44.38,44.38,44.34,44.37,17400.0,27.3887,27.3887,27.364,27.3825,17400.0
2005-02-15 12:25:00,44.35,44.35,44.31,44.31,14600.0,27.3702,27.3702,27.3455,27.3455,14600.0
2005-02-15 12:30:00,44.31,44.34,44.31,44.34,12000.0,27.3455,27.364,27.3455,27.364,12000.0
2005-02-15 12:35:00,44.33,44.36,44.32,44.32,16000.0,27.3579,27.3764,27.3517,27.3517,16000.0
2005-02-15 12:40:00,44.33,44.33,44.31,44.31,5600.0,27.3579,27.3579,27.3455,27.3455,5600.0
2005-02-15 12:45:00,44.31,44.32,44.3,44.31,11000.0,27.3455,27.3517,27.3393,27.3455,11000.0
2005-02-15 12:50:00,44.31,44.34,44.3,44.32,12400.0,27.3455,27.364,27.3393,27.3517,12400.0
2005-02-15 12:55:00,44.35,44.35,44.3,44.3,17800.0,27.3702,27.3702,27.3393,27.3393,17800.0
2005-02-15 13:00:00,44.29,44.38,44.29,44.38,11400.0,27.3332,27.3887,27.3332,27.3887,11400.0
2005-02-15 13:05:00,44.38,44.38,44.33,44.33,12800.0,27.3887,27.3887,27.3579,27.3579,12800.0
2005-02-15 13:10:00,44.33,44.35,44.33,44.34,6200.0,27.3579,27.3702,27.3579,27.364,6200.0
2005-02-15 13:15:00,44.33,44.33,44.29,44.29,5200.0,27.3579,27.3579,27.3332,27.3332,5200.0
2005-02-15 13:20:00,44.31,44.31,44.27,44.29,7000.0,27.3455,27.3455,27.3208,27.3332,7000.0
2005-02-15 13:25:00,44.29,44.3,44.2,44.2,19800.0,27.3332,27.3393,27.2776,27.2776,19800.0
2005-02-15 13:30:00,44.2,44.23,44.16,44.2,38000.0,27.2776,27.2961,27.2529,27.2776,38000.0
2005-02-15 13:35:00,44.18,44.23,44.17,44.23,15200.0,27.2653,27.2961,27.2591,27.2961,15200.0
2005-02-15 13:40:00,44.23,44.23,44.2,44.21,11800.0,27.2961,27.2961,27.2776,27.2838,11800.0
2005-02-15 13:45:00,44.2,44.22,44.15,44.16,17600.0,27.2776,27.29,27.2468,27.2529,17600.0
2005-02-15 13:50:00,44.17,44.18,44.13,44.13,6800.0,27.2591,27.2653,27.2344,27.2344,6800.0
2005-02-15 13:55:00,44.13,44.13,44.08,44.08,33600.0,27.2344,27.2344,27.2036,27.2036,33600.0
2005-02-15 14:00:00,44.08,44.13,44.07,44.1,23000.0,27.2036,27.2344,27.1974,27.2159,23000.0
2005-02-15 14:05:00,44.08,44.12,44.08,44.1,11200.0,27.2036,27.2283,27.2036,27.2159,11200.0
2005-02-15 14:10:00,44.12,44.12,44.09,44.1,14800.0,27.2283,27.2283,27.2097,27.2159,14800.0
2005-02-15 14:15:00,44.12,44.13,44.08,44.09,5600.0,27.2283,27.2344,27.2036,27.2097,5600.0
2005-02-15 14:20:00,44.08,44.1,44.08,44.08,12000.0,27.2036,27.2159,27.2036,27.2036,12000.0
2005-02-15 14:25:00,44.09,44.1,44.05,44.07,26800.0,27.2097,27.2159,27.1851,27.1974,26800.0
2005-02-15 14:30:00,44.08,44.1,44.07,44.07,9600.0,27.2036,27.2159,27.1974,27.1974,9600.0
2005-02-15 14:35:00,44.08,44.13,44.07,44.07,17600.0,27.2036,27.2344,27.1974,27.1974,17600.0
2005-02-15 14:40:00,44.08,44.1,44.08,44.1,13200.0,27.2036,27.2159,27.2036,27.2159,13200.0
2005-02-15 14:45:00,44.1,44.1,44.07,44.07,5200.0,27.2159,27.2159,27.1974,27.1974,5200.0
2005-02-15 14:50:00,44.07,44.07,44.06,44.07,10800.0,27.1974,27.1974,27.1912,27.1974,10800.0
2005-02-15 14:55:00,44.07,44.1,44.06,44.09,21000.0,27.1974,27.2159,27.1912,27.2097,21000.0
2005-02-15 15:00:00,44.1,44.12,44.08,44.09,23600.0,27.2159,27.2283,27.2036,27.2097,23600.0
2005-02-15 15:05:00,44.09,44.1,44.07,44.1,9400.0,27.2097,27.2159,27.1974,27.2159,9400.0
2005-02-15 15:10:00,44.1,44.1,44.05,44.05,34000.0,27.2159,27.2159,27.1851,27.1851,34000.0
2005-02-15 15:15:00,44.05,44.13,44.05,44.12,20200.0,27.1851,27.2344,27.1851,27.2283,20200.0
2005-02-15 15:20:00,44.12,44.12,44.08,44.09,10400.0,27.2283,27.2283,27.2036,27.2097,10400.0
2005-02-15 15:25:00,44.09,44.09,44.03,44.05,12400.0,27.2097,27.2097,27.1727,27.1851,12400.0
2005-02-15 15:30:00,44.06,44.11,44.06,44.11,34000.0,27.1912,27.2221,27.1912,27.2221,34000.0
2005-02-15 15:35:00,44.11,44.12,44.09,44.1,21000.0,27.2221,27.2283,27.2097,27.2159,21000.0
2005-02-15 15:40:00,44.1,44.12,44.08,44.1,24400.0,27.2159,27.2283,27.2036,27.2159,24400.0
2005-02-15 15:45:00,44.11,44.15,44.1,44.13,15200.0,27.2221,27.2468,27.2159,27.2344,15200.0
2005-02-15 15:50:00,44.13,44.14,44.12,44.13,30200.0,27.2344,27.2406,27.2283,27.2344,30200.0
2005-02-15 15:55:00,44.13,44.16,44.13,44.16,51800.0,27.2344,27.2529,27.2344,27.2529,51800.0
2005-02-16 09:30:00,43.75,43.85,43.74,43.85,59800.0,26.9999,27.0616,26.9937,27.0616,59800.0
2005-02-16 09:35:00,43.85,43.92,43.85,43.91,15600.0,27.0616,27.1048,27.0616,27.0987,15600.0
2005-02-16 09:40:00,43.9,43.9,43.87,43.87,30600.0,27.0925,27.0925,27.074,27.074,30600.0
2005-02-16 09:45:00,43.85,43.9,43.84,43.9,22400.0,27.0616,27.0925,27.0555,27.0925,22400.0
2005-02-16 09:50:00,43.9,43.93,43.88,43.93,8400.0,27.0925,27.111,27.0801,27.111,8400.0
2005-02-16 09:55:00,43.94,43.99,43.94,43.99,29400.0,27.1172,27.148,27.1172,27.148,29400.0
2005-02-16 10:00:00,43.98,44.0,43.95,43.95,21800.0,27.1419,27.1542,27.1233,27.1233,21800.0
2005-02-16 10:05:00,43.95,44.01,43.95,44.01,17600.0,27.1233,27.1604,27.1233,27.1604,17600.0
2005-02-16 10:10:00,44.0,44.03,44.0,44.02,21200.0,27.1542,27.1727,27.1542,27.1665,21200.0
2005-02-16 10:15:00,44.01,44.13,44.0,44.13,11200.0,27.1604,27.2344,27.1542,27.2344,11200.0
2005-02-16 10:20:00,44.15,44.16,44.13,44.13,9600.0,27.2468,27.2529,27.2344,27.2344,9600.0
2005-02-16 10:25:00,44.13,44.13,43.95,44.0,18800.0,27.2344,27.2344,27.1233,27.1542,18800.0
2005-02-16 10:30:00,44.01,44.05,43.96,44.03,14600.0,27.1604,27.1851,27.1295,27.1727,14600.0
2005-02-16 10:35:00,44.03,44.06,43.97,43.97,9600.0,27.1727,27.1912,27.1357,27.1357,9600.0
2005-02-16 10:40:00,43.96,43.96,43.95,43.96,5200.0,27.1295,27.1295,27.1233,27.1295,5200.0
2005-02-16 10:45:00,43.96,43.99,43.96,43.99,7000.0,27.1295,27.148,27.1295,27.148,7000.0
2005-02-16 10:50:00,43.97,43.97,43.96,43.96,8800.0,27.1357,27.1357,27.1295,27.1295,8800.0
2005-02-16 10:55:00,43.96,43.99,43.96,43.99,6000.0,27.1295,27.148,27.1295,27.148,6000.0
2005-02-16 11:00:00,43.99,43.99,43.99,43.99,9400.0,27.148,27.148,27.148,27.148,9400.0
2005-02-16 11:05:00,43.99,44.08,43.99,44.08,7600.0,27.148,27.2036,27.148,27.2036,7600.0
2005-02-16 11:10:00,44.08,44.1,44.08,44.1,6200.0,27.2036,27.2159,27.2036,27.2159,6200.0
2005-02-16 11:15:00,44.09,44.15,44.09,44.15,15400.0,27.2097,27.2468,27.2097,27.2468,15400.0
2005-02-16 11:20:00,44.13,44.17,44.13,44.16,14400.0,27.2344,27.2591,27.2344,27.2529,14400.0
2005-02-16 11:25:00,44.16,44.17,44.13,44.16,23800.0,27.2529,27.2591,27.2344,27.2529,23800.0
2005-02-16 11:30:00,44.17,44.17,44.1,44.1,10200.0,27.2591,27.2591,27.2159,27.2159,10200.0
2005-02-16 11:35:00,44.11,44.13,44.11,44.12,6400.0,27.2221,27.2344,27.2221,27.2283,6400.0
2005-02-16 11:40:00,44.12,44.12,44.1,44.11,8400.0,27.2283,27.2283,27.2159,27.2221,8400.0
2005-02-16 11:45:00,44.1,44.14,44.1,44.14,8000.0,27.2159,27.2406,27.2159,27.2406,8000.0
2005-02-16 11:50:00,44.16,44.16,44.14,44.15,8600.0,27.2529,27.2529,27.2406,27.2468,8600.0
2005-02-16 11:55:00,44.15,44.16,44.14,44.15,9400.0,27.2468,27.2529,27.2406,27.2468,9400.0
2005-02-16 12:00:00,44.15,44.15,44.13,44.13,27000.0,27.2468,27.2468,27.2344,27.2344,27000.0
2005-02-16 12:05:00,44.13,44.13,44.11,44.12,15400.0,27.2344,27.2344,27.2221,27.2283,15400.0
2005-02-16 12:10:00,44.13,44.14,44.13,44.13,12000.0,27.2344,27.2406,27.2344,27.2344,12000.0
2005-02-16 12:15:00,44.13,44.13,44.11,44.11,4800.0,27.2344,27.2344,27.2221,27.2221,4800.0
2005-02-16 12:20:00,44.1,44.15,44.1,44.15,7200.0,27.2159,27.2468,27.2159,27.2468,7200.0
2005-02-16 12:25:00,44.15,44.15,44.13,44.14,9000.0,27.2468,27.2468,27.2344,27.2406,9000.0
2005-02-16 12:30:00,44.13,44.13,44.1,44.1,27600.0,27.2344,27.2344,27.2159,27.2159,27600.0
2005-02-16 12:35:00,44.1,44.1,44.08,44.09,7200.0,27.2159,27.2159,27.2036,27.2097,7200.0
2005-02-16 12:40:00,44.1,44.1,44.1,44.1,1000.0,27.2159,27.2159,27.2159,27.2159,1000.0
2005-02-16 12:45:00,44.1,44.1,44.1,44.1,4600.0,27.2159,27.2159,27.2159,27.2159,4600.0
2005-02-16 12:50:00,44.1,44.1,44.09,44.09,9800.0,27.2159,27.2159,27.2097,27.2097,9800.0
2005-02-16 12:55:00,44.09,44.1,44.09,44.1,4000.0,27.2097,27.2159,27.2097,27.2159,4000.0
2005-02-16 13:00:00,44.1,44.1,44.08,44.08,8600.0,27.2159,27.2159,27.2036,27.2036,8600.0
2005-02-16 13:05:00,44.08,44.14,44.08,44.13,4600.0,27.2036,27.2406,27.2036,27.2344,4600.0
2005-02-16 13:10:00,44.13,44.13,44.13,44.13,6400.0,27.2344,27.2344,27.2344,27.2344,6400.0
2005-02-16 13:15:00,44.13,44.18,44.13,44.17,9800.0,27.2344,27.2653,27.2344,27.2591,9800.0
2005-02-16 13:20:00,44.17,44.2,44.16,44.18,17400.0,27.2591,27.2776,27.2529,27.2653,17400.0
2005-02-16 13:25:00,44.18,44.18,44.16,44.16,6600.0,27.2653,27.2653,27.2529,27.2529,6600.0
2005-02-16 13:30:00,44.16,44.17,44.15,44.15,17600.0,27.2529,27.2591,27.2468,27.2468,17600.0
2005-02-16 13:35:00,44.15,44.15,44.13,44.13,8800.0,27.2468,27.2468,27.2344,27.2344,8800.0
2005-02-16 13:40:00,44.13,44.13,44.13,44.13,7000.0,27.2344,27.2344,27.2344,27.2344,7000.0
2005-02-16 13:45:00,44.13,44.2,44.13,44.2,30000.0,27.2344,27.2776,27.2344,27.2776,30000.0
2005-02-16 13:50:00,44.19,44.2,44.18,44.18,7800.0,27.2715,27.2776,27.2653,27.2653,7800.0
2005-02-16 13:55:00,44.19,44.23,44.19,44.2,12200.0,27.2715,27.2961,27.2715,27.2776,12200.0
2005-02-16 14:00:00,44.2,44.21,44.19,44.19,18400.0,27.2776,27.2838,27.2715,27.2715,18400.0
2005-02-16 14:05:00,44.19,44.25,44.19,44.25,13200.0,27.2715,27.3085,27.2715,27.3085,13200.0
2005-02-16 14:10:00,44.26,44.28,44.26,44.27,23000.0,27.3147,27.327,27.3147,27.3208,23000.0
2005-02-16 14:15:00,44.27,44.27,44.25,44.25,5600.0,27.3208,27.3208,27.3085,27.3085,5600.0
2005-02-16 14:20:00,44.25,44.27,44.25,44.27,8800.0,27.3085,27.3208,27.3085,27.3208,8800.0
2005-02-16 14:25:00,44.29,44.3,44.28,44.3,13600.0,27.3332,27.3393,27.327,27.3393,13600.0
2005-02-16 14:30:00,44.31,44.31,44.3,44.3,22600.0,27.3455,27.3455,27.3393,27.3393,22600.0
2005-02-16 14:35:00,44.3,44.31,44.28,44.28,22000.0,27.3393,27.3455,27.327,27.327,22000.0
2005-02-16 14:40:00,44.29,44.35,44.28,44.35,29000.0,27.3332,27.3702,27.327,27.3702,29000.0
2005-02-16 14:45:00,44.35,44.4,44.35,44.35,19400.0,27.3702,27.4011,27.3702,27.3702,19400.0
2005-02-16 14:50:00,44.35,44.43,44.35,44.43,25600.0,27.3702,27.4196,27.3702,27.4196,25600.0
2005-02-16 14:55:00,44.43,44.5,44.42,44.5,28600.0,27.4196,27.4628,27.4134,27.4628,28600.0
2005-02-16 15:00:00,44.5,44.52,44.47,44.47,15000.0,27.4628,27.4751,27.4443,27.4443,15000.0
2005-02-16 15:05:00,44.47,44.47,44.44,44.46,27800.0,27.4443,27.4443,27.4257,27.4381,27800.0
2005-02-16 15:10:00,44.45,44.46,44.44,44.45,8600.0,27.4319,27.4381,27.4257,27.4319,8600.0
2005-02-16 15:15:00,44.45,44.45,44.38,44.39,20600.0,27.4319,27.4319,27.3887,27.3949,20600.0
2005-02-16 15:20:00,44.39,44.39,44.38,44.38,13200.0,27.3949,27.3949,27.3887,27.3887,13200.0
2005-02-16 15:25:00,44.38,44.38,44.34,44.35,28800.0,27.3887,27.3887,27.364,27.3702,28800.0
2005-02-16 15:30:00,44.35,44.35,44.33,44.34,23400.0,27.3702,27.3702,27.3579,27.364,23400.0
2005-02-16 15:35:00,44.35,44.37,44.35,44.35,22400.0,27.3702,27.3825,27.3702,27.3702,22400.0
2005-02-16 15:40:00,44.35,44.37,44.35,44.37,19000.0,27.3702,27.3825,27.3702,27.3825,19000.0
2005-02-16 15:45:00,44.37,44.4,44.37,44.39,31000.0,27.3825,27.4011,27.3825,27.3949,31000.0
2005-02-16 15:50:00,44.39,44.42,44.39,44.41,38200.0,27.3949,27.4134,27.3949,27.4072,38200.0
2005-02-16 15:55:00,44.41,44.41,44.41,44.41,31800.0,27.4072,27.4072,27.4072,27.4072,31800.0
2005-02-17 09:35:00,45.15,45.15,44.75,45.13,166800.0,27.8639,27.8639,27.6171,27.8516,166800.0
2005-02-17 09:40:00,45.13,45.15,45.13,45.14,144400.0,27.8516,27.8639,27.8516,27.8577,144400.0
2005-02-17 09:45:00,45.15,45.21,45.14,45.18,90200.0,27.8639,27.9009,27.8577,27.8824,90200.0
2005-02-17 09:50:00,45.18,45.18,45.17,45.17,69400.0,27.8824,27.8824,27.8763,27.8763,69400.0
2005-02-17 09:55:00,45.17,45.22,45.17,45.21,95200.0,27.8763,27.9071,27.8763,27.9009,95200.0
2005-02-17 10:00:00,45.21,45.27,45.21,45.23,49400.0,27.9009,27.938,27.9009,27.9133,49400.0
2005-02-17 10:05:00,45.2,45.21,45.16,45.17,98200.0,27.8948,27.9009,27.8701,27.8763,98200.0
2005-02-17 10:10:00,45.17,45.17,45.07,45.1,78200.0,27.8763,27.8763,27.8145,27.8331,78200.0
2005-02-17 10:15:00,45.1,45.14,45.09,45.12,34400.0,27.8331,27.8577,27.8269,27.8454,34400.0
2005-02-17 10:20:00,45.13,45.17,45.12,45.15,31800.0,27.8516,27.8763,27.8454,27.8639,31800.0
2005-02-17 10:25:00,45.15,45.16,45.13,45.15,52000.0,27.8639,27.8701,27.8516,27.8639,52000.0
2005-02-17 10:30:00,45.15,45.16,45.13,45.15,84400.0,27.8639,27.8701,27.8516,27.8639,84400.0
2005-02-17 10:35:00,45.14,45.17,45.13,45.15,85200.0,27.8577,27.8763,27.8516,27.8639,85200.0
2005-02-17 10:40:00,45.15,45.15,45.0,45.0,47600.0,27.8639,27.8639,27.7713,27.7713,47600.0
2005-02-17 10:45:00,44.99,45.05,44.99,45.0,107400.0,27.7652,27.8022,27.7652,27.7713,107400.0
2005-02-17 10:50:00,44.99,45.05,44.95,45.05,40400.0,27.7652,27.8022,27.7405,27.8022,40400.0
2005-02-17 10:55:00,45.05,45.06,45.04,45.06,38200.0,27.8022,27.8084,27.796,27.8084,38200.0
2005-02-17 11:00:00,45.06,45.06,44.95,44.98,25600.0,27.8084,27.8084,27.7405,27.759,25600.0
2005-02-17 11:05:00,44.97,45.06,44.97,45.03,12000.0,27.7528,27.8084,27.7528,27.7899,12000.0
2005-02-17 11:10:00,45.04,45.07,45.03,45.07,26600.0,27.796,27.8145,27.7899,27.8145,26600.0
2005-02-17 11:15:00,45.07,45.14,45.06,45.12,34800.0,27.8145,27.8577,27.8084,27.8454,34800.0
2005-02-17 11:20:00,45.12,45.3,45.12,45.28,59400.0,27.8454,27.9565,27.8454,27.9441,59400.0
2005-02-17 11:25:00,45.29,45.33,45.27,45.3,50400.0,27.9503,27.975,27.938,27.9565,50400.0
2005-02-17 11:30:00,45.29,45.3,45.26,45.27,38200.0,27.9503,27.9565,27.9318,27.938,38200.0
2005-02-17 11:35:00,45.27,45.27,45.24,45.25,40000.0,27.938,27.938,27.9195,27.9256,40000.0
2005-02-17 11:40:00,45.26,45.34,45.25,45.31,55400.0,27.9318,27.9812,27.9256,27.9627,55400.0
2005-02-17 11:45:00,45.31,45.37,45.31,45.37,14000.0,27.9627,27.9997,27.9627,27.9997,14000.0
2005-02-17 11:50:00,45.37,45.38,45.36,45.38,67000.0,27.9997,28.0059,27.9935,28.0059,67000.0
2005-02-17 11:55:00,45.38,45.38,45.35,45.35,17400.0,28.0059,28.0059,27.9873,27.9873,17400.0
2005-02-17 12:00:00,45.36,45.38,45.35,45.36,67200.0,27.9935,28.0059,27.9873,27.9935,67200.0
2005-02-17 12:05:00,45.37,45.37,45.29,45.3,25200.0,27.9997,27.9997,27.9503,27.9565,25200.0
2005-02-17 12:10:00,45.31,45.36,45.31,45.35,23800.0,27.9627,27.9935,27.9627,27.9873,23800.0
2005-02-17 12:15:00,45.35,45.38,45.35,45.38,19800.0,27.9873,28.0059,27.9873,28.0059,19800.0
2005-02-17 12:20:00,45.4,45.45,45.4,45.45,38000.0,28.0182,28.0491,28.0182,28.0491,38000.0
2005-02-17 12:25:00,45.44,45.45,45.43,45.43,27400.0,28.0429,28.0491,28.0367,28.0367,27400.0
2005-02-17 12:30:00,45.43,45.43,45.36,45.36,40000.0,28.0367,28.0367,27.9935,27.9935,40000.0
2005-02-17 12:35:00,45.36,45.37,45.35,45.36,21600.0,27.9935,27.9997,27.9873,27.9935,21600.0
2005-02-17 12:40:00,45.37,45.4,45.37,45.39,12400.0,27.9997,28.0182,27.9997,28.012,12400.0
2005-02-17 12:45:00,45.39,45.39,45.36,45.36,19000.0,28.012,28.012,27.9935,27.9935,19000.0
2005-02-17 12:50:00,45.35,45.35,45.34,45.34,11600.0,27.9873,27.9873,27.9812,27.9812,11600.0
2005-02-17 12:55:00,45.35,45.35,45.33,45.35,12800.0,27.9873,27.9873,27.975,27.9873,12800.0
2005-02-17 13:00:00,45.38,45.41,45.36,45.41,20800.0,28.0059,28.0244,27.9935,28.0244,20800.0
2005-02-17 13:05:00,45.41,45.47,45.4,45.46,45200.0,28.0244,28.0614,28.0182,28.0552,45200.0
2005-02-17 13:10:00,45.46,45.47,45.45,45.45,22200.0,28.0552,28.0614,28.0491,28.0491,22200.0
2005-02-17 13:15:00,45.45,45.46,45.44,45.44,18200.0,28.0491,28.0552,28.0429,28.0429,18200.0
2005-02-17 13:20:00,45.44,45.45,45.41,45.42,32800.0,28.0429,28.0491,28.0244,28.0305,32800.0
2005-02-17 13:25:00,45.41,45.42,45.4,45.42,19400.0,28.0244,28.0305,28.0182,28.0305,19400.0
2005-02-17 13:30:00,45.42,45.42,45.39,45.39,22000.0,28.0305,28.0305,28.012,28.012,22000.0
2005-02-17 13:35:00,45.38,45.41,45.38,45.41,27800.0,28.0059,28.0244,28.0059,28.0244,27800.0
2005-02-17 13:40:00,45.41,45.42,45.4,45.42,14600.0,28.0244,28.0305,28.0182,28.0305,14600.0
2005-02-17 13:45:00,45.42,45.43,45.42,45.42,37200.0,28.0305,28.0367,28.0305,28.0305,37200.0
2005-02-17 13:50:00,45.42,45.45,45.42,45.45,19600.0,28.0305,28.0491,28.0305,28.0491,19600.0
2005-02-17 13:55:00,45.45,45.45,45.45,45.45,6200.0,28.0491,28.0491,28.0491,28.0491,6200.0
2005-02-17 14:00:00,45.45,45.45,45.43,45.45,65400.0,28.0491,28.0491,28.0367,28.0491,65400.0
2005-02-17 14:05:00,45.45,45.49,45.45,45.48,32200.0,28.0491,28.0737,28.0491,28.0676,32200.0
2005-02-17 14:10:00,45.49,45.56,45.49,45.54,50200.0,28.0737,28.1169,28.0737,28.1046,50200.0
2005-02-17 14:15:00,45.54,45.6,45.52,45.57,58600.0,28.1046,28.1416,28.0923,28.1231,58600.0
2005-02-17 14:20:00,45.58,45.6,45.57,45.57,37200.0,28.1293,28.1416,28.1231,28.1231,37200.0
2005-02-17 14:25:00,45.56,45.62,45.56,45.62,32000.0,28.1169,28.154,28.1169,28.154,32000.0
2005-02-17 14:30:00,45.62,45.63,45.59,45.59,27400.0,28.154,28.1601,28.1355,28.1355,27400.0
2005-02-17 14:35:00,45.59,45.6,45.59,45.6,47600.0,28.1355,28.1416,28.1355,28.1416,47600.0
2005-02-17 14:40:00,45.59,45.59,45.56,45.56,27600.0,28.1355,28.1355,28.1169,28.1169,27600.0
2005-02-17 14:45:00,45.56,45.56,45.48,45.49,49400.0,28.1169,28.1169,28.0676,28.0737,49400.0
2005-02-17 14:50:00,45.47,45.48,45.45,45.47,56200.0,28.0614,28.0676,28.0491,28.0614,56200.0
2005-02-17 14:55:00,45.46,45.51,45.46,45.49,37800.0,28.0552,28.0861,28.0552,28.0737,37800.0
2005-02-17 15:00:00,45.49,45.5,45.44,45.45,63200.0,28.0737,28.0799,28.0429,28.0491,63200.0
2005-02-17 15:05:00,45.44,45.46,45.41,45.42,51800.0,28.0429,28.0552,28.0244,28.0305,51800.0
2005-02-17 15:10:00,45.42,45.45,45.41,45.44,31000.0,28.0305,28.0491,28.0244,28.0429,31000.0
2005-02-17 15:15:00,45.44,45.45,45.42,45.44,45800.0,28.0429,28.0491,28.0305,28.0429,45800.0
2005-02-17 15:20:00,45.44,45.44,45.42,45.44,44200.0,28.0429,28.0429,28.0305,28.0429,44200.0
2005-02-17 15:25:00,45.43,45.45,45.43,45.44,39000.0,28.0367,28.0491,28.0367,28.0429,39000.0
2005-02-17 15:30:00,45.43,45.43,45.41,45.42,69400.0,28.0367,28.0367,28.0244,28.0305,69400.0
2005-02-17 15:35:00,45.42,45.48,45.42,45.48,53000.0,28.0305,28.0676,28.0305,28.0676,53000.0
2005-02-17 15:40:00,45.48,45.56,45.48,45.55,91800.0,28.0676,28.1169,28.0676,28.1108,91800.0
2005-02-17 15:45:00,45.55,45.55,45.49,45.49,92600.0,28.1108,28.1108,28.0737,28.0737,92600.0
2005-02-17 15:50:00,45.49,45.64,45.49,45.63,120000.0,28.0737,28.1663,28.0737,28.1601,120000.0
2005-02-17 15:55:00,45.63,45.64,45.58,45.58,124800.0,28.1601,28.1663,28.1293,28.1293,124800.0
2005-02-18 09:30:00,45.72,45.72,45.57,45.57,142000.0,28.2157,28.2157,28.1231,28.1231,142000.0
2005-02-18 09:35:00,45.58,45.67,45.58,45.66,70200.0,28.1293,28.1848,28.1293,28.1787,70200.0
2005-02-18 09:40:00,45.65,45.65,45.6,45.65,64600.0,28.1725,28.1725,28.1416,28.1725,64600.0
2005-02-18 09:45:00,45.65,45.66,45.62,45.65,126000.0,28.1725,28.1787,28.154,28.1725,126000.0
2005-02-18 09:50:00,45.63,45.69,45.63,45.69,63600.0,28.1601,28.1972,28.1601,28.1972,63600.0
2005-02-18 09:55:00,45.7,45.77,45.7,45.72,56600.0,28.2033,28.2465,28.2033,28.2157,56600.0
2005-02-18 10:00:00,45.72,45.73,45.68,45.73,47200.0,28.2157,28.2219,28.191,28.2219,47200.0
2005-02-18 10:05:00,45.73,45.75,45.71,45.75,49200.0,28.2219,28.2342,28.2095,28.2342,49200.0
2005-02-18 10:10:00,45.75,45.79,45.75,45.75,91400.0,28.2342,28.2589,28.2342,28.2342,91400.0
2005-02-18 10:15:00,45.75,45.75,45.71,45.73,50600.0,28.2342,28.2342,28.2095,28.2219,50600.0
2005-02-18 10:20:00,45.73,45.74,45.7,45.7,34000.0,28.2219,28.228,28.2033,28.2033,34000.0
2005-02-18 10:25:00,45.7,45.7,45.66,45.68,20000.0,28.2033,28.2033,28.1787,28.191,20000.0
2005-02-18 10:30:00,45.67,45.68,45.65,45.68,37800.0,28.1848,28.191,28.1725,28.191,37800.0
2005-02-18 10:35:00,45.67,45.68,45.67,45.67,32800.0,28.1848,28.191,28.1848,28.1848,32800.0
2005-02-18 10:40:00,45.67,45.69,45.67,45.68,40000.0,28.1848,28.1972,28.1848,28.191,40000.0
2005-02-18 10:45:00,45.68,45.68,45.65,45.65,41400.0,28.191,28.191,28.1725,28.1725,41400.0
2005-02-18 10:50:00,45.65,45.67,45.65,45.66,43200.0,28.1725,28.1848,28.1725,28.1787,43200.0
2005-02-18 10:55:00,45.67,45.7,45.66,45.68,23600.0,28.1848,28.2033,28.1787,28.191,23600.0
2005-02-18 11:00:00,45.68,45.7,45.67,45.69,11400.0,28.191,28.2033,28.1848,28.1972,11400.0
2005-02-18 11:05:00,45.69,45.7,45.69,45.7,27600.0,28.1972,28.2033,28.1972,28.2033,27600.0
2005-02-18 11:10:00,45.7,45.7,45.69,45.7,16600.0,28.2033,28.2033,28.1972,28.2033,16600.0
2005-02-18 11:15:00,45.7,45.74,45.7,45.7,17400.0,28.2033,28.228,28.2033,28.2033,17400.0
2005-02-18 11:20:00,45.69,45.72,45.68,45.68,19000.0,28.1972,28.2157,28.191,28.191,19000.0
2005-02-18 11:25:00,45.68,45.68,45.65,45.65,18600.0,28.191,28.191,28.1725,28.1725,18600.0
2005-02-18 11:30:00,45.65,45.67,45.65,45.67,37000.0,28.1725,28.1848,28.1725,28.1848,37000.0
2005-02-18 11:35:00,45.67,45.67,45.65,45.66,30800.0,28.1848,28.1848,28.1725,28.1787,30800.0
2005-02-18 11:40:00,45.66,45.66,45.65,45.66,26800.0,28.1787,28.1787,28.1725,28.1787,26800.0
2005-02-18 11:45:00,45.67,45.67,45.65,45.67,23000.0,28.1848,28.1848,28.1725,28.1848,23000.0
2005-02-18 11:50:00,45.67,45.67,45.65,45.66,20000.0,28.1848,28.1848,28.1725,28.1787,20000.0
2005-02-18 11:55:00,45.67,45.7,45.66,45.68,35000.0,28.1848,28.2033,28.1787,28.191,35000.0
2005-02-18 12:00:00,45.68,45.69,45.65,45.66,30200.0,28.191,28.1972,28.1725,28.1787,30200.0
2005-02-18 12:05:00,45.66,45.74,45.66,45.68,39800.0,28.1787,28.228,28.1787,28.191,39800.0
2005-02-18 12:10:00,45.69,45.73,45.69,45.7,18000.0,28.1972,28.2219,28.1972,28.2033,18000.0
2005-02-18 12:15:00,45.7,45.73,45.66,45.72,99200.0,28.2033,28.2219,28.1787,28.2157,99200.0
2005-02-18 12:20:00,45.72,45.74,45.72,45.72,16600.0,28.2157,28.228,28.2157,28.2157,16600.0
2005-02-18 12:25:00,45.72,45.72,45.7,45.7,112200.0,28.2157,28.2157,28.2033,28.2033,112200.0
2005-02-18 12:30:00,45.7,45.71,45.7,45.71,28400.0,28.2033,28.2095,28.2033,28.2095,28400.0
2005-02-18 12:35:00,45.72,45.76,45.72,45.76,8600.0,28.2157,28.2404,28.2157,28.2404,8600.0
2005-02-18 12:40:00,45.76,45.8,45.76,45.76,18600.0,28.2404,28.2651,28.2404,28.2404,18600.0
2005-02-18 12:45:00,45.75,45.77,45.75,45.77,29200.0,28.2342,28.2465,28.2342,28.2465,29200.0
2005-02-18 12:50:00,45.77,45.82,45.77,45.82,28600.0,28.2465,28.2774,28.2465,28.2774,28600.0
2005-02-18 12:55:00,45.82,45.82,45.81,45.81,18800.0,28.2774,28.2774,28.2712,28.2712,18800.0
2005-02-18 13:00:00,45.81,45.82,45.8,45.8,12000.0,28.2712,28.2774,28.2651,28.2651,12000.0
2005-02-18 13:05:00,45.8,45.81,45.8,45.8,8200.0,28.2651,28.2712,28.2651,28.2651,8200.0
2005-02-18 13:10:00,45.79,45.79,45.73,45.73,29800.0,28.2589,28.2589,28.2219,28.2219,29800.0
2005-02-18 13:15:00,45.73,45.74,45.73,45.73,13200.0,28.2219,28.228,28.2219,28.2219,13200.0
2005-02-18 13:20:00,45.73,45.73,45.72,45.73,13400.0,28.2219,28.2219,28.2157,28.2219,13400.0
2005-02-18 13:25:00,45.73,45.74,45.72,45.73,28600.0,28.2219,28.228,28.2157,28.2219,28600.0
2005-02-18 13:30:00,45.73,45.76,45.73,45.75,35600.0,28.2219,28.2404,28.2219,28.2342,35600.0
2005-02-18 13:35:00,45.75,45.76,45.74,45.74,90400.0,28.2342,28.2404,28.228,28.228,90400.0
2005-02-18 13:40:00,45.74,45.77,45.74,45.75,36000.0,28.228,28.2465,28.228,28.2342,36000.0
2005-02-18 13:45:00,45.76,45.76,45.75,45.76,36800.0,28.2404,28.2404,28.2342,28.2404,36800.0
2005-02-18 13:50:00,45.76,45.77,45.76,45.76,5200.0,28.2404,28.2465,28.2404,28.2404,5200.0
2005-02-18 13:55:00,45.77,45.78,45.76,45.77,19000.0,28.2465,28.2527,28.2404,28.2465,19000.0
2005-02-18 14:00:00,45.77,45.77,45.75,45.75,17000.0,28.2465,28.2465,28.2342,28.2342,17000.0
2005-02-18 14:05:00,45.76,45.77,45.75,45.77,18800.0,28.2404,28.2465,28.2342,28.2465,18800.0
2005-02-18 14:10:00,45.77,45.81,45.77,45.81,9800.0,28.2465,28.2712,28.2465,28.2712,9800.0
2005-02-18 14:15:00,45.83,45.83,45.8,45.8,43800.0,28.2836,28.2836,28.2651,28.2651,43800.0
2005-02-18 14:20:00,45.81,45.81,45.79,45.79,9600.0,28.2712,28.2712,28.2589,28.2589,9600.0
2005-02-18 14:25:00,45.8,45.8,45.77,45.77,10200.0,28.2651,28.2651,28.2465,28.2465,10200.0
2005-02-18 14:30:00,45.78,45.8,45.78,45.79,21800.0,28.2527,28.2651,28.2527,28.2589,21800.0
2005-02-18 14:35:00,45.8,45.8,45.78,45.78,21400.0,28.2651,28.2651,28.2527,28.2527,21400.0
2005-02-18 14:40:00,45.79,45.8,45.79,45.8,15600.0,28.2589,28.2651,28.2589,28.2651,15600.0
2005-02-18 14:45:00,45.79,45.8,45.79,45.79,15800.0,28.2589,28.2651,28.2589,28.2589,15800.0
2005-02-18 14:50:00,45.8,45.82,45.79,45.8,27600.0,28.2651,28.2774,28.2589,28.2651,27600.0
2005-02-18 14:55:00,45.8,45.82,45.77,45.77,31800.0,28.2651,28.2774,28.2465,28.2465,31800.0
2005-02-18 15:00:00,45.77,45.77,45.75,45.75,19000.0,28.2465,28.2465,28.2342,28.2342,19000.0
2005-02-18 15:05:00,45.76,45.76,45.74,45.74,11400.0,28.2404,28.2404,28.228,28.228,11400.0
2005-02-18 15:10:00,45.74,45.77,45.74,45.77,21600.0,28.228,28.2465,28.228,28.2465,21600.0
2005-02-18 15:15:00,45.77,45.78,45.77,45.78,12400.0,28.2465,28.2527,28.2465,28.2527,12400.0
2005-02-18 15:20:00,45.79,45.81,45.78,45.79,52800.0,28.2589,28.2712,28.2527,28.2589,52800.0
2005-02-18 15:25:00,45.79,45.82,45.79,45.81,67800.0,28.2589,28.2774,28.2589,28.2712,67800.0
2005-02-18 15:30:00,45.81,45.81,45.77,45.78,18000.0,28.2712,28.2712,28.2465,28.2527,18000.0
2005-02-18 15:35:00,45.78,45.79,45.77,45.77,27200.0,28.2527,28.2589,28.2465,28.2465,27200.0
2005-02-18 15:40:00,45.77,45.77,45.72,45.73,25400.0,28.2465,28.2465,28.2157,28.2219,25400.0
2005-02-18 15:45:00,45.74,45.74,45.72,45.73,33200.0,28.228,28.228,28.2157,28.2219,33200.0
2005-02-18 15:50:00,45.73,45.74,45.72,45.73,66600.0,28.2219,28.228,28.2157,28.2219,66600.0
2005-02-18 15:55:00,45.73,45.73,45.72,45.72,170800.0,28.2219,28.2219,28.2157,28.2157,170800.0
2005-02-22 09:30:00,45.75,45.75,45.7,45.7,31200.0,28.2342,28.2342,28.2033,28.2033,31200.0
2005-02-22 09:35:00,45.69,45.7,45.59,45.65,44400.0,28.1972,28.2033,28.1355,28.1725,44400.0
2005-02-22 09:40:00,45.65,45.69,45.41,45.41,78200.0,28.1725,28.1972,28.0244,28.0244,78200.0
2005-02-22 09:45:00,45.4,45.5,45.4,45.5,99400.0,28.0182,28.0799,28.0182,28.0799,99400.0
2005-02-22 09:50:00,45.5,45.6,45.5,45.52,73800.0,28.0799,28.1416,28.0799,28.0923,73800.0
2005-02-22 09:55:00,45.5,45.54,45.44,45.54,45800.0,28.0799,28.1046,28.0429,28.1046,45800.0
2005-02-22 10:00:00,45.53,45.59,45.53,45.54,53800.0,28.0984,28.1355,28.0984,28.1046,53800.0
2005-02-22 10:05:00,45.52,45.53,45.49,45.52,24800.0,28.0923,28.0984,28.0737,28.0923,24800.0
2005-02-22 10:10:00,45.53,45.64,45.53,45.63,24000.0,28.0984,28.1663,28.0984,28.1601,24000.0
2005-02-22 10:15:00,45.63,45.65,45.56,45.56,25800.0,28.1601,28.1725,28.1169,28.1169,25800.0
2005-02-22 10:20:00,45.56,45.6,45.55,45.6,36200.0,28.1169,28.1416,28.1108,28.1416,36200.0
2005-02-22 10:25:00,45.61,45.67,45.6,45.6,33000.0,28.1478,28.1848,28.1416,28.1416,33000.0
2005-02-22 10:30:00,45.6,45.67,45.59,45.6,52400.0,28.1416,28.1848,28.1355,28.1416,52400.0
2005-02-22 10:35:00,45.61,45.75,45.61,45.73,52800.0,28.1478,28.2342,28.1478,28.2219,52800.0
2005-02-22 10:40:00,45.73,45.74,45.67,45.68,31200.0,28.2219,28.228,28.1848,28.191,31200.0
2005-02-22 10:45:00,45.68,45.71,45.68,45.71,20000.0,28.191,28.2095,28.191,28.2095,20000.0
2005-02-22 10:50:00,45.72,45.72,45.64,45.64,34200.0,28.2157,28.2157,28.1663,28.1663,34200.0
2005-02-22 10:55:00,45.63,45.63,45.51,45.56,21400.0,28.1601,28.1601,28.0861,28.1169,21400.0
2005-02-22 11:00:00,45.56,45.57,45.49,45.49,36400.0,28.1169,28.1231,28.0737,28.0737,36400.0
2005-02-22 11:05:00,45.51,45.54,45.5,45.5,24800.0,28.0861,28.1046,28.0799,28.0799,24800.0
2005-02-22 11:10:00,45.5,45.52,45.41,45.41,33000.0,28.0799,28.0923,28.0244,28.0244,33000.0
2005-02-22 11:15:00,45.41,45.49,45.4,45.49,19000.0,28.0244,28.0737,28.0182,28.0737,19000.0
2005-02-22 11:20:00,45.49,45.52,45.49,45.49,23400.0,28.0737,28.0923,28.0737,28.0737,23400.0
2005-02-22 11:25:00,45.49,45.49,45.43,45.44,20600.0,28.0737,28.0737,28.0367,28.0429,20600.0
2005-02-22 11:30:00,45.44,45.49,45.44,45.49,16400.0,28.0429,28.0737,28.0429,28.0737,16400.0
2005-02-22 11:35:00,45.49,45.49,45.47,45.49,22000.0,28.0737,28.0737,28.0614,28.0737,22000.0
2005-02-22 11:40:00,45.49,45.52,45.49,45.49,32600.0,28.0737,28.0923,28.0737,28.0737,32600.0
2005-02-22 11:45:00,45.49,45.52,45.46,45.46,34600.0,28.0737,28.0923,28.0552,28.0552,34600.0
2005-02-22 11:50:00,45.46,45.46,45.43,45.44,12600.0,28.0552,28.0552,28.0367,28.0429,12600.0
2005-02-22 11:55:00,45.45,45.47,45.45,45.45,13200.0,28.0491,28.0614,28.0491,28.0491,13200.0
2005-02-22 12:00:00,45.44,45.47,45.44,45.46,12600.0,28.0429,28.0614,28.0429,28.0552,12600.0
2005-02-22 12:05:00,45.46,45.52,45.46,45.52,27800.0,28.0552,28.0923,28.0552,28.0923,27800.0
2005-02-22 12:10:00,45.52,45.52,45.44,45.44,25000.0,28.0923,28.0923,28.0429,28.0429,25000.0
2005-02-22 12:15:00,45.44,45.45,45.4,45.4,25600.0,28.0429,28.0491,28.0182,28.0182,25600.0
2005-02-22 12:20:00,45.38,45.39,45.31,45.31,46200.0,28.0059,28.012,27.9627,27.9627,46200.0
2005-02-22 12:25:00,45.31,45.34,45.3,45.34,42200.0,27.9627,27.9812,27.9565,27.9812,42200.0
2005-02-22 12:30:00,45.35,45.39,45.35,45.39,26400.0,27.9873,28.012,27.9873,28.012,26400.0
2005-02-22 12:35:00,45.39,45.4,45.34,45.37,50400.0,28.012,28.0182,27.9812,27.9997,50400.0
2005-02-22 12:40:00,45.35,45.42,45.34,45.42,18000.0,27.9873,28.0305,27.9812,28.0305,18000.0
2005-02-22 12:45:00,45.42,45.43,45.38,45.38,10600.0,28.0305,28.0367,28.0059,28.0059,10600.0
2005-02-22 12:50:00,45.38,45.38,45.37,45.37,10600.0,28.0059,28.0059,27.9997,27.9997,10600.0
2005-02-22 12:55:00,45.36,45.37,45.35,45.35,15800.0,27.9935,27.9997,27.9873,27.9873,15800.0
2005-02-22 13:00:00,45.35,45.37,45.33,45.37,18200.0,27.9873,27.9997,27.975,27.9997,18200.0
2005-02-22 13:05:00,45.36,45.37,45.34,45.34,18000.0,27.9935,27.9997,27.9812,27.9812,18000.0
2005-02-22 13:10:00,45.34,45.38,45.33,45.38,14200.0,27.9812,28.0059,27.975,28.0059,14200.0
2005-02-22 13:15:00,45.38,45.43,45.38,45.4,33200.0,28.0059,28.0367,28.0059,28.0182,33200.0
2005-02-22 13:20:00,45.4,45.42,45.31,45.33,17600.0,28.0182,28.0305,27.9627,27.975,17600.0
2005-02-22 13:25:00,45.33,45.35,45.32,45.34,23000.0,27.975,27.9873,27.9688,27.9812,23000.0
2005-02-22 13:30:00,45.34,45.35,45.33,45.34,6800.0,27.9812,27.9873,27.975,27.9812,6800.0
2005-02-22 13:35:00,45.32,45.32,45.25,45.25,33400.0,27.9688,27.9688,27.9256,27.9256,33400.0
2005-02-22 13:40:00,45.25,45.3,45.24,45.28,10800.0,27.9256,27.9565,27.9195,27.9441,10800.0
2005-02-22 13:45:00,45.29,45.3,45.25,45.26,27600.0,27.9503,27.9565,27.9256,27.9318,27600.0
2005-02-22 13:50:00,45.28,45.3,45.25,45.26,16600.0,27.9441,27.9565,27.9256,27.9318,16600.0
2005-02-22 13:55:00,45.26,45.26,45.21,45.22,20600.0,27.9318,27.9318,27.9009,27.9071,20600.0
2005-02-22 14:00:00,45.23,45.25,45.15,45.21,44000.0,27.9133,27.9256,27.8639,27.9009,44000.0
2005-02-22 14:05:00,45.21,45.21,45.1,45.1,30600.0,27.9009,27.9009,27.8331,27.8331,30600.0
2005-02-22 14:10:00,45.1,45.12,45.09,45.09,53400.0,27.8331,27.8454,27.8269,27.8269,53400.0
2005-02-22 14:15:00,45.1,45.1,45.01,45.02,57400.0,27.8331,27.8331,27.7775,27.7837,57400.0
2005-02-22 14:20:00,45.02,45.02,44.93,44.94,35000.0,27.7837,27.7837,27.7281,27.7343,35000.0
2005-02-22 14:25:00,44.95,44.99,44.95,44.98,15000.0,27.7405,27.7652,27.7405,27.759,15000.0
2005-02-22 14:30:00,44.99,45.01,44.96,44.97,33200.0,27.7652,27.7775,27.7467,27.7528,33200.0
2005-02-22 14:35:00,44.97,44.98,44.95,44.98,27600.0,27.7528,27.759,27.7405,27.759,27600.0
2005-02-22 14:40:00,44.98,45.02,44.98,44.99,26200.0,27.759,27.7837,27.759,27.7652,26200.0
2005-02-22 14:45:00,45.01,45.02,44.96,44.98,24200.0,27.7775,27.7837,27.7467,27.759,24200.0
2005-02-22 14:50:00,44.97,44.98,44.96,44.97,20200.0,27.7528,27.759,27.7467,27.7528,20200.0
2005-02-22 14:55:00,44.96,44.99,44.96,44.99,15000.0,27.7467,27.7652,27.7467,27.7652,15000.0
2005-02-22 15:00:00,44.99,44.99,44.96,44.99,19000.0,27.7652,27.7652,27.7467,27.7652,19000.0
2005-02-22 15:05:00,44.99,44.99,44.92,44.92,50000.0,27.7652,27.7652,27.722,27.722,50000.0
2005-02-22 15:10:00,44.91,44.91,44.85,44.85,65400.0,27.7158,27.7158,27.6788,27.6788,65400.0
2005-02-22 15:15:00,44.86,44.9,44.85,44.85,61000.0,27.6849,27.7096,27.6788,27.6788,61000.0
2005-02-22 15:20:00,44.85,44.85,44.83,44.85,30600.0,27.6788,27.6788,27.6664,27.6788,30600.0
2005-02-22 15:25:00,44.85,44.85,44.78,44.78,25400.0,27.6788,27.6788,27.6356,27.6356,25400.0
2005-02-22 15:30:00,44.79,44.85,44.79,44.84,40800.0,27.6417,27.6788,27.6417,27.6726,40800.0
2005-02-22 15:35:00,44.84,44.85,44.81,44.83,33000.0,27.6726,27.6788,27.6541,27.6664,33000.0
2005-02-22 15:40:00,44.84,44.84,44.82,44.82,36000.0,27.6726,27.6726,27.6603,27.6603,36000.0
2005-02-22 15:45:00,44.82,44.84,44.75,44.76,44400.0,27.6603,27.6726,27.6171,27.6232,44400.0
2005-02-22 15:50:00,44.76,44.76,44.73,44.75,57600.0,27.6232,27.6232,27.6047,27.6171,57600.0
2005-02-22 15:55:00,44.75,44.77,44.74,44.75,73600.0,27.6171,27.6294,27.6109,27.6171,73600.0
2005-02-23 09:30:00,44.73,44.76,44.73,44.76,27600.0,27.6047,27.6232,27.6047,27.6232,27600.0
2005-02-23 09:35:00,44.73,44.8,44.68,44.78,26200.0,27.6047,27.6479,27.5739,27.6356,26200.0
2005-02-23 09:40:00,44.81,44.85,44.8,44.85,30800.0,27.6541,27.6788,27.6479,27.6788,30800.0
2005-02-23 09:45:00,44.85,44.88,44.75,44.75,23800.0,27.6788,27.6973,27.6171,27.6171,23800.0
2005-02-23 09:50:00,44.75,44.83,44.65,44.8,27800.0,27.6171,27.6664,27.5553,27.6479,27800.0
2005-02-23 09:55:00,44.78,44.79,44.73,44.73,35800.0,27.6356,27.6417,27.6047,27.6047,35800.0
2005-02-23 10:00:00,44.72,44.73,44.56,44.57,41800.0,27.5985,27.6047,27.4998,27.506,41800.0
2005-02-23 10:05:00,44.57,44.63,44.57,44.63,33400.0,27.506,27.543,27.506,27.543,33400.0
2005-02-23 10:10:00,44.64,44.71,44.64,44.71,8600.0,27.5492,27.5924,27.5492,27.5924,8600.0
2005-02-23 10:15:00,44.72,44.77,44.72,44.77,14800.0,27.5985,27.6294,27.5985,27.6294,14800.0
2005-02-23 10:20:00,44.77,44.82,44.77,44.8,29000.0,27.6294,27.6603,27.6294,27.6479,29000.0
2005-02-23 10:25:00,44.81,44.81,44.79,44.79,43600.0,27.6541,27.6541,27.6417,27.6417,43600.0
2005-02-23 10:30:00,44.8,44.8,44.78,44.79,48800.0,27.6479,27.6479,27.6356,27.6417,48800.0
2005-02-23 10:35:00,44.79,44.79,44.7,44.71,26400.0,27.6417,27.6417,27.5862,27.5924,26400.0
2005-02-23 10:40:00,44.73,44.73,44.69,44.7,52600.0,27.6047,27.6047,27.58,27.5862,52600.0
2005-02-23 10:45:00,44.7,44.79,44.69,44.77,13200.0,27.5862,27.6417,27.58,27.6294,13200.0
2005-02-23 10:50:00,44.77,44.79,44.76,44.76,8600.0,27.6294,27.6417,27.6232,27.6232,8600.0
2005-02-23 10:55:00,44.75,44.79,44.74,44.79,36400.0,27.6171,27.6417,27.6109,27.6417,36400.0
2005-02-23 11:00:00,44.79,44.82,44.78,44.81,15400.0,27.6417,27.6603,27.6356,27.6541,15400.0
2005-02-23 11:05:00,44.81,44.88,44.81,44.88,18000.0,27.6541,27.6973,27.6541,27.6973,18000.0
2005-02-23 11:10:00,44.88,44.96,44.88,44.94,14000.0,27.6973,27.7467,27.6973,27.7343,14000.0
2005-02-23 11:15:00,44.93,45.02,44.93,45.02,26600.0,27.7281,27.7837,27.7281,27.7837,26600.0
2005-02-23 11:20:00,45.01,45.02,44.98,45.01,18000.0,27.7775,27.7837,27.759,27.7775,18000.0
2005-02-23 11:25:00,45.02,45.08,45.02,45.07,19600.0,27.7837,27.8207,27.7837,27.8145,19600.0
2005-02-23 11:30:00,45.07,45.07,45.02,45.02,51600.0,27.8145,27.8145,27.7837,27.7837,51600.0
2005-02-23 11:35:00,45.03,45.08,45.02,45.05,14400.0,27.7899,27.8207,27.7837,27.8022,14400.0
2005-02-23 11:40:00,45.04,45.1,45.04,45.1,20000.0,27.796,27.8331,27.796,27.8331,20000.0
2005-02-23 11:45:00,45.1,45.11,45.06,45.06,48000.0,27.8331,27.8392,27.8084,27.8084,48000.0
2005-02-23 11:50:00,45.06,45.06,45.04,45.05,16400.0,27.8084,27.8084,27.796,27.8022,16400.0
2005-02-23 11:55:00,45.05,45.05,45.02,45.05,23400.0,27.8022,27.8022,27.7837,27.8022,23400.0
2005-02-23 12:00:00,45.05,45.05,44.98,44.98,28800.0,27.8022,27.8022,27.759,27.759,28800.0
2005-02-23 12:05:00,44.98,44.99,44.93,44.93,22800.0,27.759,27.7652,27.7281,27.7281,22800.0
2005-02-23 12:10:00,44.93,44.98,44.93,44.98,9000.0,27.7281,27.759,27.7281,27.759,9000.0
2005-02-23 12:15:00,44.98,45.0,44.97,44.97,31200.0,27.759,27.7713,27.7528,27.7528,31200.0
2005-02-23 12:20:00,44.97,44.98,44.96,44.96,7400.0,27.7528,27.759,27.7467,27.7467,7400.0
2005-02-23 12:25:00,44.97,44.97,44.95,44.97,12600.0,27.7528,27.7528,27.7405,27.7528,12600.0
2005-02-23 12:30:00,44.98,44.99,44.97,44.98,7000.0,27.759,27.7652,27.7528,27.759,7000.0
2005-02-23 12:35:00,44.98,45.0,44.95,44.96,18600.0,27.759,27.7713,27.7405,27.7467,18600.0
2005-02-23 12:40:00,44.95,44.96,44.95,44.96,7400.0,27.7405,27.7467,27.7405,27.7467,7400.0
2005-02-23 12:45:00,44.96,44.98,44.95,44.98,6400.0,27.7467,27.759,27.7405,27.759,6400.0
2005-02-23 12:50:00,44.98,45.0,44.97,45.0,49000.0,27.759,27.7713,27.7528,27.7713,49000.0
2005-02-23 12:55:00,44.99,45.0,44.99,44.99,15200.0,27.7652,27.7713,27.7652,27.7652,15200.0
2005-02-23 13:00:00,44.99,45.03,44.99,45.0,7600.0,27.7652,27.7899,27.7652,27.7713,7600.0
2005-02-23 13:05:00,44.99,44.99,44.94,44.94,14200.0,27.7652,27.7652,27.7343,27.7343,14200.0
2005-02-23 13:10:00,44.93,44.94,44.91,44.94,14600.0,27.7281,27.7343,27.7158,27.7343,14600.0
2005-02-23 13:15:00,44.94,45.01,44.94,44.99,12400.0,27.7343,27.7775,27.7343,27.7652,12400.0
2005-02-23 13:20:00,45.01,45.01,44.96,44.96,17800.0,27.7775,27.7775,27.7467,27.7467,17800.0
2005-02-23 13:25:00,44.95,44.98,44.95,44.96,7200.0,27.7405,27.759,27.7405,27.7467,7200.0
2005-02-23 13:30:00,44.96,44.96,44.94,44.95,9600.0,27.7467,27.7467,27.7343,27.7405,9600.0
2005-02-23 13:35:00,44.95,45.05,44.95,45.05,19800.0,27.7405,27.8022,27.7405,27.8022,19800.0
2005-02-23 13:40:00,45.04,45.05,44.98,44.98,19000.0,27.796,27.8022,27.759,27.759,19000.0
2005-02-23 13:45:00,44.98,45.06,44.98,45.05,14400.0,27.759,27.8084,27.759,27.8022,14400.0
2005-02-23 13:50:00,45.08,45.08,45.03,45.05,6400.0,27.8207,27.8207,27.7899,27.8022,6400.0
2005-02-23 13:55:00,45.04,45.05,45.03,45.03,7400.0,27.796,27.8022,27.7899,27.7899,7400.0
2005-02-23 14:00:00,45.04,45.08,45.02,45.08,23200.0,27.796,27.8207,27.7837,27.8207,23200.0
2005-02-23 14:05:00,45.08,45.12,45.08,45.08,29000.0,27.8207,27.8454,27.8207,27.8207,29000.0
2005-02-23 14:10:00,45.08,45.08,44.93,44.98,24200.0,27.8207,27.8207,27.7281,27.759,24200.0
2005-02-23 14:15:00,44.98,44.99,44.97,44.97,31800.0,27.759,27.7652,27.7528,27.7528,31800.0
2005-02-23 14:20:00,44.98,45.0,44.98,44.99,28800.0,27.759,27.7713,27.759,27.7652,28800.0
2005-02-23 14:25:00,44.98,45.01,44.98,45.0,47600.0,27.759,27.7775,27.759,27.7713,47600.0
2005-02-23 14:30:00,44.99,45.0,44.99,45.0,37800.0,27.7652,27.7713,27.7652,27.7713,37800.0
2005-02-23 14:35:00,45.0,45.02,44.97,44.99,40600.0,27.7713,27.7837,27.7528,27.7652,40600.0
2005-02-23 14:40:00,44.99,45.0,44.98,44.98,34800.0,27.7652,27.7713,27.759,27.759,34800.0
2005-02-23 14:45:00,45.0,45.02,45.0,45.01,46000.0,27.7713,27.7837,27.7713,27.7775,46000.0
2005-02-23 14:50:00,45.01,45.02,44.99,45.01,24000.0,27.7775,27.7837,27.7652,27.7775,24000.0
2005-02-23 14:55:00,45.01,45.02,44.99,45.0,8600.0,27.7775,27.7837,27.7652,27.7713,8600.0
2005-02-23 15:00:00,45.0,45.02,45.0,45.02,14800.0,27.7713,27.7837,27.7713,27.7837,14800.0
2005-02-23 15:05:00,45.02,45.05,45.02,45.04,8800.0,27.7837,27.8022,27.7837,27.796,8800.0
2005-02-23 15:10:00,45.02,45.05,45.0,45.02,18800.0,27.7837,27.8022,27.7713,27.7837,18800.0
2005-02-23 15:15:00,45.02,45.07,45.02,45.07,16800.0,27.7837,27.8145,27.7837,27.8145,16800.0
2005-02-23 15:20:00,45.07,45.11,45.04,45.04,18200.0,27.8145,27.8392,27.796,27.796,18200.0
2005-02-23 15:25:00,45.04,45.07,45.02,45.06,16400.0,27.796,27.8145,27.7837,27.8084,16400.0
2005-02-23 15:30:00,45.06,45.13,45.06,45.1,68600.0,27.8084,27.8516,27.8084,27.8331,68600.0
2005-02-23 15:35:00,45.1,45.18,45.1,45.15,92000.0,27.8331,27.8824,27.8331,27.8639,92000.0
2005-02-23 15:40:00,45.13,45.14,45.08,45.08,89800.0,27.8516,27.8577,27.8207,27.8207,89800.0
2005-02-23 15:45:00,45.08,45.09,45.07,45.07,29200.0,27.8207,27.8269,27.8145,27.8145,29200.0
2005-02-23 15:50:00,45.07,45.1,45.07,45.09,32200.0,27.8145,27.8331,27.8145,27.8269,32200.0
2005-02-23 15:55:00,45.1,45.1,45.07,45.08,51000.0,27.8331,27.8331,27.8145,27.8207,51000.0
2005-02-24 09:30:00,45.0,45.05,44.97,45.0,34600.0,27.7713,27.8022,27.7528,27.7713,34600.0
2005-02-24 09:35:00,44.95,44.95,44.81,44.85,51200.0,27.7405,27.7405,27.6541,27.6788,51200.0
2005-02-24 09:40:00,44.85,44.98,44.85,44.98,31000.0,27.6788,27.759,27.6788,27.759,31000.0
2005-02-24 09:45:00,44.97,45.0,44.89,44.89,13600.0,27.7528,27.7713,27.7035,27.7035,13600.0
2005-02-24 09:50:00,44.88,44.88,44.7,44.73,22000.0,27.6973,27.6973,27.5862,27.6047,22000.0
2005-02-24 09:55:00,44.73,44.8,44.73,44.79,21800.0,27.6047,27.6479,27.6047,27.6417,21800.0
2005-02-24 10:00:00,44.78,44.79,44.72,44.74,88000.0,27.6356,27.6417,27.5985,27.6109,88000.0
2005-02-24 10:05:00,44.74,44.83,44.74,44.83,12800.0,27.6109,27.6664,27.6109,27.6664,12800.0
2005-02-24 10:10:00,44.84,44.85,44.81,44.85,18600.0,27.6726,27.6788,27.6541,27.6788,18600.0
2005-02-24 10:15:00,44.85,44.88,44.83,44.84,36400.0,27.6788,27.6973,27.6664,27.6726,36400.0
2005-02-24 10:20:00,44.85,44.91,44.85,44.88,21800.0,27.6788,27.7158,27.6788,27.6973,21800.0
2005-02-24 10:25:00,44.9,44.95,44.9,44.92,8000.0,27.7096,27.7405,27.7096,27.722,8000.0
2005-02-24 10:30:00,44.92,44.94,44.9,44.94,75200.0,27.722,27.7343,27.7096,27.7343,75200.0
2005-02-24 10:35:00,44.94,44.94,44.87,44.87,10200.0,27.7343,27.7343,27.6911,27.6911,10200.0
2005-02-24 10:40:00,44.85,44.87,44.76,44.78,27000.0,27.6788,27.6911,27.6232,27.6356,27000.0
2005-02-24 10:45:00,44.78,44.81,44.77,44.81,32600.0,27.6356,27.6541,27.6294,27.6541,32600.0
2005-02-24 10:50:00,44.81,44.81,44.77,44.77,23600.0,27.6541,27.6541,27.6294,27.6294,23600.0
2005-02-24 10:55:00,44.78,44.79,44.64,44.65,32400.0,27.6356,27.6417,27.5492,27.5553,32400.0
2005-02-24 11:00:00,44.66,44.72,44.66,44.7,36200.0,27.5615,27.5985,27.5615,27.5862,36200.0
2005-02-24 11:05:00,44.73,44.74,44.72,44.74,56000.0,27.6047,27.6109,27.5985,27.6109,56000.0
2005-02-24 11:10:00,44.75,44.78,44.75,44.76,38800.0,27.6171,27.6356,27.6171,27.6232,38800.0
2005-02-24 11:15:00,44.76,44.82,44.76,44.81,14400.0,27.6232,27.6603,27.6232,27.6541,14400.0
2005-02-24 11:20:00,44.81,44.83,44.81,44.82,9800.0,27.6541,27.6664,27.6541,27.6603,9800.0
2005-02-24 11:25:00,44.81,44.82,44.79,44.82,15200.0,27.6541,27.6603,27.6417,27.6603,15200.0
2005-02-24 11:30:00,44.82,44.82,44.77,44.77,21600.0,27.6603,27.6603,27.6294,27.6294,21600.0
2005-02-24 11:35:00,44.74,44.76,44.73,44.74,8000.0,27.6109,27.6232,27.6047,27.6109,8000.0
2005-02-24 11:40:00,44.76,44.76,44.73,44.76,16200.0,27.6232,27.6232,27.6047,27.6232,16200.0
2005-02-24 11:45:00,44.77,44.8,44.76,44.77,18800.0,27.6294,27.6479,27.6232,27.6294,18800.0
2005-02-24 11:50:00,44.75,44.76,44.71,44.72,13800.0,27.6171,27.6232,27.5924,27.5985,13800.0
2005-02-24 11:55:00,44.71,44.71,44.66,44.67,20800.0,27.5924,27.5924,27.5615,27.5677,20800.0
2005-02-24 12:00:00,44.68,44.68,44.64,44.68,13000.0,27.5739,27.5739,27.5492,27.5739,13000.0
2005-02-24 12:05:00,44.67,44.72,44.63,44.69,24800.0,27.5677,27.5985,27.543,27.58,24800.0
2005-02-24 12:10:00,44.7,44.7,44.63,44.67,13800.0,27.5862,27.5862,27.543,27.5677,13800.0
2005-02-24 12:15:00,44.67,44.67,44.65,44.65,21000.0,27.5677,27.5677,27.5553,27.5553,21000.0
2005-02-24 12:20:00,44.65,44.69,44.65,44.66,54400.0,27.5553,27.58,27.5553,27.5615,54400.0
2005-02-24 12:25:00,44.66,44.68,44.66,44.68,9000.0,27.5615,27.5739,27.5615,27.5739,9000.0
2005-02-24 12:30:00,44.68,44.68,44.65,44.67,14200.0,27.5739,27.5739,27.5553,27.5677,14200.0
2005-02-24 12:35:00,44.67,44.68,44.66,44.68,4800.0,27.5677,27.5739,27.5615,27.5739,4800.0
2005-02-24 12:40:00,44.68,44.68,44.67,44.67,3800.0,27.5739,27.5739,27.5677,27.5677,3800.0
2005-02-24 12:45:00,44.67,44.69,44.67,44.68,17000.0,27.5677,27.58,27.5677,27.5739,17000.0
2005-02-24 12:50:00,44.68,44.69,44.66,44.69,21000.0,27.5739,27.58,27.5615,27.58,21000.0
2005-02-24 12:55:00,44.68,44.69,44.65,44.65,14800.0,27.5739,27.58,27.5553,27.5553,14800.0
2005-02-24 13:00:00,44.65,44.69,44.65,44.68,17800.0,27.5553,27.58,27.5553,27.5739,17800.0
2005-02-24 13:05:00,44.69,44.71,44.66,44.7,42000.0,27.58,27.5924,27.5615,27.5862,42000.0
2005-02-24 13:10:00,44.69,44.7,44.68,44.69,16800.0,27.58,27.5862,27.5739,27.58,16800.0
2005-02-24 13:15:00,44.71,44.71,44.63,44.63,39200.0,27.5924,27.5924,27.543,27.543,39200.0
2005-02-24 13:20:00,44.65,44.65,44.63,44.63,44000.0,27.5553,27.5553,27.543,27.543,44000.0
2005-02-24 13:25:00,44.63,44.65,44.63,44.65,39800.0,27.543,27.5553,27.543,27.5553,39800.0
2005-02-24 13:30:00,44.65,44.7,44.65,44.7,25000.0,27.5553,27.5862,27.5553,27.5862,25000.0
2005-02-24 13:35:00,44.7,44.78,44.7,44.76,36800.0,27.5862,27.6356,27.5862,27.6232,36800.0
2005-02-24 13:40:00,44.77,44.78,44.73,44.73,14000.0,27.6294,27.6356,27.6047,27.6047,14000.0
2005-02-24 13:45:00,44.74,44.8,44.74,44.8,10200.0,27.6109,27.6479,27.6109,27.6479,10200.0
2005-02-24 13:50:00,44.8,44.85,44.79,44.81,11400.0,27.6479,27.6788,27.6417,27.6541,11400.0
2005-02-24 13:55:00,44.81,44.81,44.79,44.79,43200.0,27.6541,27.6541,27.6417,27.6417,43200.0
2005-02-24 14:00:00,44.79,44.79,44.76,44.77,34000.0,27.6417,27.6417,27.6232,27.6294,34000.0
2005-02-24 14:05:00,44.77,44.82,44.77,44.82,117200.0,27.6294,27.6603,27.6294,27.6603,117200.0
2005-02-24 14:10:00,44.82,44.95,44.82,44.91,26800.0,27.6603,27.7405,27.6603,27.7158,26800.0
2005-02-24 14:15:00,44.91,44.94,44.88,44.94,119000.0,27.7158,27.7343,27.6973,27.7343,119000.0
2005-02-24 14:20:00,44.94,45.02,44.93,45.0,25600.0,27.7343,27.7837,27.7281,27.7713,25600.0
2005-02-24 14:25:00,45.01,45.01,44.96,44.96,18800.0,27.7775,27.7775,27.7467,27.7467,18800.0
2005-02-24 14:30:00,44.95,44.99,44.94,44.99,25000.0,27.7405,27.7652,27.7343,27.7652,25000.0
2005-02-24 14:35:00,44.99,45.01,44.91,44.93,56800.0,27.7652,27.7775,27.7158,27.7281,56800.0
2005-02-24 14:40:00,44.91,44.96,44.9,44.95,40800.0,27.7158,27.7467,27.7096,27.7405,40800.0
2005-02-24 14:45:00,44.95,44.96,44.92,44.92,42400.0,27.7405,27.7467,27.722,27.722,42400.0
2005-02-24 14:50:00,44.92,44.96,44.91,44.96,30800.0,27.722,27.7467,27.7158,27.7467,30800.0
2005-02-24 14:55:00,44.95,44.98,44.92,44.97,40600.0,27.7405,27.759,27.722,27.7528,40600.0
2005-02-24 15:00:00,44.97,44.98,44.94,44.98,25200.0,27.7528,27.759,27.7343,27.759,25200.0
2005-02-24 15:05:00,44.98,44.99,44.97,44.98,46000.0,27.759,27.7652,27.7528,27.759,46000.0
2005-02-24 15:10:00,44.98,44.99,44.98,44.99,60400.0,27.759,27.7652,27.759,27.7652,60400.0
2005-02-24 15:15:00,44.99,44.99,44.95,44.95,47000.0,27.7652,27.7652,27.7405,27.7405,47000.0
2005-02-24 15:20:00,44.95,44.96,44.93,44.93,50000.0,27.7405,27.7467,27.7281,27.7281,50000.0
2005-02-24 15:25:00,44.93,44.93,44.92,44.92,29600.0,27.7281,27.7281,27.722,27.722,29600.0
2005-02-24 15:30:00,44.93,44.96,44.92,44.96,60800.0,27.7281,27.7467,27.722,27.7467,60800.0
2005-02-24 15:35:00,44.96,44.98,44.96,44.98,55000.0,27.7467,27.759,27.7467,27.759,55000.0
2005-02-24 15:40:00,44.98,44.99,44.96,44.99,54400.0,27.759,27.7652,27.7467,27.7652,54400.0
2005-02-24 15:45:00,44.99,44.99,44.96,44.98,38200.0,27.7652,27.7652,27.7467,27.759,38200.0
2005-02-24 15:50:00,44.98,45.0,44.97,44.99,41800.0,27.759,27.7713,27.7528,27.7652,41800.0
2005-02-24 15:55:00,44.99,45.0,44.99,44.99,96800.0,27.7652,27.7713,27.7652,27.7652,96800.0
2005-02-25 09:35:00,44.8,44.9,44.8,44.9,55200.0,27.6479,27.7096,27.6479,27.7096,55200.0
2005-02-25 09:40:00,44.9,44.98,44.9,44.97,37000.0,27.7096,27.759,27.7096,27.7528,37000.0
2005-02-25 09:45:00,44.97,44.99,44.91,44.95,36200.0,27.7528,27.7652,27.7158,27.7405,36200.0
2005-02-25 09:50:00,44.95,44.95,44.93,44.95,35600.0,27.7405,27.7405,27.7281,27.7405,35600.0
2005-02-25 09:55:00,44.96,44.96,44.88,44.91,11800.0,27.7467,27.7467,27.6973,27.7158,11800.0
2005-02-25 10:00:00,44.91,44.92,44.83,44.92,22600.0,27.7158,27.722,27.6664,27.722,22600.0
2005-02-25 10:05:00,44.92,44.95,44.89,44.92,25200.0,27.722,27.7405,27.7035,27.722,25200.0
2005-02-25 10:10:00,44.91,44.93,44.91,44.91,19200.0,27.7158,27.7281,27.7158,27.7158,19200.0
2005-02-25 10:15:00,44.88,44.92,44.88,44.89,17200.0,27.6973,27.722,27.6973,27.7035,17200.0
2005-02-25 10:20:00,44.88,44.88,44.87,44.88,10800.0,27.6973,27.6973,27.6911,27.6973,10800.0
2005-02-25 10:25:00,44.88,44.88,44.84,44.85,30600.0,27.6973,27.6973,27.6726,27.6788,30600.0
2005-02-25 10:30:00,44.85,44.85,44.84,44.84,23200.0,27.6788,27.6788,27.6726,27.6726,23200.0
2005-02-25 10:35:00,44.84,44.85,44.83,44.85,38200.0,27.6726,27.6788,27.6664,27.6788,38200.0
2005-02-25 10:40:00,44.84,44.88,44.82,44.87,13600.0,27.6726,27.6973,27.6603,27.6911,13600.0
2005-02-25 10:45:00,44.88,44.88,44.83,44.85,20000.0,27.6973,27.6973,27.6664,27.6788,20000.0
2005-02-25 10:50:00,44.85,44.86,44.83,44.84,23200.0,27.6788,27.6849,27.6664,27.6726,23200.0
2005-02-25 10:55:00,44.87,44.91,44.87,44.88,23000.0,27.6911,27.7158,27.6911,27.6973,23000.0
2005-02-25 11:00:00,44.88,44.88,44.85,44.86,35400.0,27.6973,27.6973,27.6788,27.6849,35400.0
2005-02-25 11:05:00,44.85,44.85,44.82,44.82,154400.0,27.6788,27.6788,27.6603,27.6603,154400.0
2005-02-25 11:10:00,44.83,44.83,44.82,44.82,11800.0,27.6664,27.6664,27.6603,27.6603,11800.0
2005-02-25 11:15:00,44.83,44.83,44.81,44.81,67600.0,27.6664,27.6664,27.6541,27.6541,67600.0
2005-02-25 11:20:00,44.81,44.83,44.81,44.82,26800.0,27.6541,27.6664,27.6541,27.6603,26800.0
2005-02-25 11:25:00,44.83,44.83,44.82,44.83,24800.0,27.6664,27.6664,27.6603,27.6664,24800.0
2005-02-25 11:30:00,44.83,44.83,44.83,44.83,25000.0,27.6664,27.6664,27.6664,27.6664,25000.0
2005-02-25 11:35:00,44.85,44.95,44.85,44.95,19600.0,27.6788,27.7405,27.6788,27.7405,19600.0
2005-02-25 11:40:00,44.94,44.95,44.93,44.95,24600.0,27.7343,27.7405,27.7281,27.7405,24600.0
2005-02-25 11:45:00,44.95,44.99,44.95,44.98,9200.0,27.7405,27.7652,27.7405,27.759,9200.0
2005-02-25 11:50:00,44.97,45.0,44.96,44.99,47800.0,27.7528,27.7713,27.7467,27.7652,47800.0
2005-02-25 11:55:00,44.99,45.0,44.95,44.95,37000.0,27.7652,27.7713,27.7405,27.7405,37000.0
2005-02-25 12:00:00,44.95,45.0,44.93,44.99,19600.0,27.7405,27.7713,27.7281,27.7652,19600.0
2005-02-25 12:05:00,45.01,45.07,44.97,44.99,33600.0,27.7775,27.8145,27.7528,27.7652,33600.0
2005-02-25 12:10:00,45.0,45.0,44.98,44.99,18400.0,27.7713,27.7713,27.759,27.7652,18400.0
2005-02-25 12:15:00,44.99,44.99,44.95,44.96,13600.0,27.7652,27.7652,27.7405,27.7467,13600.0
2005-02-25 12:20:00,44.96,44.96,44.94,44.94,9200.0,27.7467,27.7467,27.7343,27.7343,9200.0
2005-02-25 12:25:00,44.93,44.97,44.92,44.97,15200.0,27.7281,27.7528,27.722,27.7528,15200.0
2005-02-25 12:30:00,44.96,45.0,44.96,44.99,16400.0,27.7467,27.7713,27.7467,27.7652,16400.0
2005-02-25 12:35:00,45.0,45.0,44.99,45.0,34400.0,27.7713,27.7713,27.7652,27.7713,34400.0
2005-02-25 12:40:00,45.0,45.0,44.99,44.99,16400.0,27.7713,27.7713,27.7652,27.7652,16400.0
2005-02-25 12:45:00,45.01,45.02,44.99,44.99,6600.0,27.7775,27.7837,27.7652,27.7652,6600.0
2005-02-25 12:50:00,44.99,45.0,44.98,44.98,26400.0,27.7652,27.7713,27.759,27.759,26400.0
2005-02-25 12:55:00,44.98,44.98,44.94,44.94,17800.0,27.759,27.759,27.7343,27.7343,17800.0
2005-02-25 13:00:00,44.93,44.95,44.93,44.93,19600.0,27.7281,27.7405,27.7281,27.7281,19600.0
2005-02-25 13:05:00,44.95,44.97,44.94,44.97,24600.0,27.7405,27.7528,27.7343,27.7528,24600.0
2005-02-25 13:10:00,44.96,44.97,44.91,44.93,19600.0,27.7467,27.7528,27.7158,27.7281,19600.0
2005-02-25 13:15:00,44.93,44.93,44.91,44.93,16400.0,27.7281,27.7281,27.7158,27.7281,16400.0
2005-02-25 13:20:00,44.93,44.96,44.92,44.94,17200.0,27.7281,27.7467,27.722,27.7343,17200.0
2005-02-25 13:25:00,44.94,44.94,44.89,44.89,7800.0,27.7343,27.7343,27.7035,27.7035,7800.0
2005-02-25 13:30:00,44.89,44.93,44.89,44.92,17600.0,27.7035,27.7281,27.7035,27.722,17600.0
2005-02-25 13:35:00,44.93,44.95,44.93,44.95,15800.0,27.7281,27.7405,27.7281,27.7405,15800.0
2005-02-25 13:40:00,44.96,44.98,44.96,44.98,10000.0,27.7467,27.759,27.7467,27.759,10000.0
2005-02-25 13:45:00,44.98,44.99,44.98,44.98,17600.0,27.759,27.7652,27.759,27.759,17600.0
2005-02-25 13:50:00,44.99,45.02,44.99,45.0,17800.0,27.7652,27.7837,27.7652,27.7713,17800.0
2005-02-25 13:55:00,45.01,45.01,45.0,45.01,6600.0,27.7775,27.7775,27.7713,27.7775,6600.0
2005-02-25 14:00:00,45.0,45.05,45.0,45.05,17200.0,27.7713,27.8022,27.7713,27.8022,17200.0
2005-02-25 14:05:00,45.06,45.06,45.05,45.05,9800.0,27.8084,27.8084,27.8022,27.8022,9800.0
2005-02-25 14:10:00,45.05,45.13,45.05,45.13,37000.0,27.8022,27.8516,27.8022,27.8516,37000.0
2005-02-25 14:15:00,45.13,45.19,45.13,45.19,43000.0,27.8516,27.8886,27.8516,27.8886,43000.0
2005-02-25 14:20:00,45.18,45.24,45.18,45.19,22400.0,27.8824,27.9195,27.8824,27.8886,22400.0
2005-02-25 14:25:00,45.19,45.19,45.13,45.13,19000.0,27.8886,27.8886,27.8516,27.8516,19000.0
2005-02-25 14:30:00,45.13,45.2,45.13,45.19,17600.0,27.8516,27.8948,27.8516,27.8886,17600.0
2005-02-25 14:35:00,45.19,45.24,45.19,45.22,23400.0,27.8886,27.9195,27.8886,27.9071,23400.0
2005-02-25 14:40:00,45.22,45.22,45.1,45.13,23800.0,27.9071,27.9071,27.8331,27.8516,23800.0
2005-02-25 14:45:00,45.13,45.16,45.1,45.16,13400.0,27.8516,27.8701,27.8331,27.8701,13400.0
2005-02-25 14:50:00,45.16,45.19,45.16,45.19,5600.0,27.8701,27.8886,27.8701,27.8886,5600.0
2005-02-25 14:55:00,45.19,45.19,45.15,45.15,30600.0,27.8886,27.8886,27.8639,27.8639,30600.0
2005-02-25 15:00:00,45.15,45.2,45.13,45.2,22200.0,27.8639,27.8948,27.8516,27.8948,22200.0
2005-02-25 15:05:00,45.2,45.23,45.16,45.18,34200.0,27.8948,27.9133,27.8701,27.8824,34200.0
2005-02-25 15:10:00,45.18,45.27,45.18,45.27,14400.0,27.8824,27.938,27.8824,27.938,14400.0
2005-02-25 15:15:00,45.26,45.27,45.24,45.24,40800.0,27.9318,27.938,27.9195,27.9195,40800.0
2005-02-25 15:20:00,45.24,45.26,45.23,45.26,33200.0,27.9195,27.9318,27.9133,27.9318,33200.0
2005-02-25 15:25:00,45.26,45.29,45.25,45.25,25800.0,27.9318,27.9503,27.9256,27.9256,25800.0
2005-02-25 15:30:00,45.25,45.26,45.23,45.24,83200.0,27.9256,27.9318,27.9133,27.9195,83200.0
2005-02-25 15:35:00,45.24,45.24,45.21,45.23,19200.0,27.9195,27.9195,27.9009,27.9133,19200.0
2005-02-25 15:40:00,45.23,45.3,45.23,45.29,41000.0,27.9133,27.9565,27.9133,27.9503,41000.0
2005-02-25 15:45:00,45.3,45.31,45.3,45.3,54400.0,27.9565,27.9627,27.9565,27.9565,54400.0
2005-02-25 15:50:00,45.3,45.32,45.27,45.32,62800.0,27.9565,27.9688,27.938,27.9688,62800.0
2005-02-25 15:55:00,45.31,45.32,45.25,45.28,109200.0,27.9627,27.9688,27.9256,27.9441,109200.0
2005-02-28 09:30:00,44.85,45.0,44.83,44.94,104400.0,27.6788,27.7713,27.6664,27.7343,104400.0
2005-02-28 09:35:00,44.96,45.0,44.87,44.87,29600.0,27.7467,27.7713,27.6911,27.6911,29600.0
2005-02-28 09:40:00,44.87,44.87,44.79,44.85,32400.0,27.6911,27.6911,27.6417,27.6788,32400.0
2005-02-28 09:45:00,44.83,44.83,44.75,44.76,27000.0,27.6664,27.6664,27.6171,27.6232,27000.0
2005-02-28 09:50:00,44.75,44.77,44.66,44.75,82600.0,27.6171,27.6294,27.5615,27.6171,82600.0
2005-02-28 09:55:00,44.74,44.9,44.74,44.89,42600.0,27.6109,27.7096,27.6109,27.7035,42600.0
2005-02-28 10:00:00,44.88,44.98,44.83,44.95,136800.0,27.6973,27.759,27.6664,27.7405,136800.0
2005-02-28 10:05:00,44.93,44.95,44.92,44.94,17000.0,27.7281,27.7405,27.722,27.7343,17000.0
2005-02-28 10:10:00,44.95,44.95,44.94,44.94,14600.0,27.7405,27.7405,27.7343,27.7343,14600.0
2005-02-28 10:15:00,44.94,45.05,44.94,45.01,30400.0,27.7343,27.8022,27.7343,27.7775,30400.0
2005-02-28 10:20:00,45.0,45.0,44.97,44.98,24000.0,27.7713,27.7713,27.7528,27.759,24000.0
2005-02-28 10:25:00,44.97,45.07,44.97,45.05,27800.0,27.7528,27.8145,27.7528,27.8022,27800.0
2005-02-28 10:30:00,45.05,45.12,45.05,45.12,30200.0,27.8022,27.8454,27.8022,27.8454,30200.0
2005-02-28 10:35:00,45.12,45.13,45.1,45.13,29000.0,27.8454,27.8516,27.8331,27.8516,29000.0
2005-02-28 10:40:00,45.13,45.17,45.12,45.16,36000.0,27.8516,27.8763,27.8454,27.8701,36000.0
2005-02-28 10:45:00,45.16,45.17,45.12,45.14,52400.0,27.8701,27.8763,27.8454,27.8577,52400.0
2005-02-28 10:50:00,45.15,45.15,45.1,45.1,14200.0,27.8639,27.8639,27.8331,27.8331,14200.0
2005-02-28 10:55:00,45.1,45.1,45.06,45.07,17400.0,27.8331,27.8331,27.8084,27.8145,17400.0
2005-02-28 11:00:00,45.06,45.12,45.06,45.1,26200.0,27.8084,27.8454,27.8084,27.8331,26200.0
2005-02-28 11:05:00,45.12,45.15,45.1,45.15,20800.0,27.8454,27.8639,27.8331,27.8639,20800.0
2005-02-28 11:10:00,45.15,45.15,45.13,45.13,11800.0,27.8639,27.8639,27.8516,27.8516,11800.0
2005-02-28 11:15:00,45.13,45.18,45.13,45.16,37000.0,27.8516,27.8824,27.8516,27.8701,37000.0
2005-02-28 11:20:00,45.16,45.16,45.1,45.1,16400.0,27.8701,27.8701,27.8331,27.8331,16400.0
2005-02-28 11:25:00,45.1,45.12,45.06,45.1,16200.0,27.8331,27.8454,27.8084,27.8331,16200.0
2005-02-28 11:30:00,45.09,45.15,45.09,45.12,22200.0,27.8269,27.8639,27.8269,27.8454,22200.0
2005-02-28 11:35:00,45.12,45.13,45.1,45.11,24200.0,27.8454,27.8516,27.8331,27.8392,24200.0
2005-02-28 11:40:00,45.11,45.13,45.1,45.12,12000.0,27.8392,27.8516,27.8331,27.8454,12000.0
2005-02-28 11:45:00,45.13,45.13,45.08,45.09,21400.0,27.8516,27.8516,27.8207,27.8269,21400.0
2005-02-28 11:50:00,45.09,45.1,45.06,45.1,26400.0,27.8269,27.8331,27.8084,27.8331,26400.0
2005-02-28 11:55:00,45.1,45.15,45.08,45.15,23800.0,27.8331,27.8639,27.8207,27.8639,23800.0
2005-02-28 12:00:00,45.1,45.11,45.03,45.03,24200.0,27.8331,27.8392,27.7899,27.7899,24200.0
2005-02-28 12:05:00,45.03,45.03,44.98,44.98,29600.0,27.7899,27.7899,27.759,27.759,29600.0
2005-02-28 12:10:00,44.97,44.98,44.94,44.94,12400.0,27.7528,27.759,27.7343,27.7343,12400.0
2005-02-28 12:15:00,44.94,44.94,44.88,44.92,23600.0,27.7343,27.7343,27.6973,27.722,23600.0
2005-02-28 12:20:00,44.92,44.93,44.91,44.92,10400.0,27.722,27.7281,27.7158,27.722,10400.0
2005-02-28 12:25:00,44.92,44.92,44.88,44.9,11200.0,27.722,27.722,27.6973,27.7096,11200.0
2005-02-28 12:30:00,44.9,44.93,44.88,44.93,12800.0,27.7096,27.7281,27.6973,27.7281,12800.0
2005-02-28 12:35:00,44.93,44.93,44.93,44.93,13600.0,27.7281,27.7281,27.7281,27.7281,13600.0
2005-02-28 12:40:00,44.93,44.95,44.93,44.94,12000.0,27.7281,27.7405,27.7281,27.7343,12000.0
2005-02-28 12:45:00,44.94,44.94,44.93,44.93,5600.0,27.7343,27.7343,27.7281,27.7281,5600.0
2005-02-28 12:50:00,44.94,44.94,44.9,44.91,23200.0,27.7343,27.7343,27.7096,27.7158,23200.0
2005-02-28 12:55:00,44.92,44.94,44.92,44.94,15400.0,27.722,27.7343,27.722,27.7343,15400.0
2005-02-28 13:00:00,44.94,44.96,44.94,44.96,16400.0,27.7343,27.7467,27.7343,27.7467,16400.0
2005-02-28 13:05:00,44.96,44.97,44.93,44.94,5600.0,27.7467,27.7528,27.7281,27.7343,5600.0
2005-02-28 13:10:00,44.95,44.96,44.93,44.94,18600.0,27.7405,27.7467,27.7281,27.7343,18600.0
2005-02-28 13:15:00,44.94,44.96,44.91,44.96,12000.0,27.7343,27.7467,27.7158,27.7467,12000.0
2005-02-28 13:20:00,44.96,44.96,44.93,44.96,9800.0,27.7467,27.7467,27.7281,27.7467,9800.0
2005-02-28 13:25:00,44.95,44.97,44.95,44.97,4600.0,27.7405,27.7528,27.7405,27.7528,4600.0
2005-02-28 13:30:00,44.96,44.97,44.93,44.93,12200.0,27.7467,27.7528,27.7281,27.7281,12200.0
2005-02-28 13:35:00,44.93,44.96,44.93,44.95,29200.0,27.7281,27.7467,27.7281,27.7405,29200.0
2005-02-28 13:40:00,44.96,44.98,44.94,44.94,12200.0,27.7467,27.759,27.7343,27.7343,12200.0
2005-02-28 13:45:00,44.95,44.98,44.95,44.98,10800.0,27.7405,27.759,27.7405,27.759,10800.0
2005-02-28 13:50:00,44.98,44.98,44.93,44.93,26200.0,27.759,27.759,27.7281,27.7281,26200.0
2005-02-28 13:55:00,44.95,44.96,44.95,44.95,14400.0,27.7405,27.7467,27.7405,27.7405,14400.0
2005-02-28 14:00:00,44.95,44.96,44.9,44.91,29600.0,27.7405,27.7467,27.7096,27.7158,29600.0
2005-02-28 14:05:00,44.91,44.93,44.88,44.92,27400.0,27.7158,27.7281,27.6973,27.722,27400.0
2005-02-28 14:10:00,44.92,44.96,44.92,44.96,22400.0,27.722,27.7467,27.722,27.7467,22400.0
2005-02-28 14:15:00,44.96,44.97,44.95,44.97,13400.0,27.7467,27.7528,27.7405,27.7528,13400.0
2005-02-28 14:20:00,44.98,44.98,44.95,44.96,14000.0,27.759,27.759,27.7405,27.7467,14000.0
2005-02-28 14:25:00,44.96,44.96,44.95,44.95,24600.0,27.7467,27.7467,27.7405,27.7405,24600.0
2005-02-28 14:30:00,44.95,44.99,44.95,44.99,15600.0,27.7405,27.7652,27.7405,27.7652,15600.0
2005-02-28 14:35:00,44.99,44.99,44.95,44.96,11800.0,27.7652,27.7652,27.7405,27.7467,11800.0
2005-02-28 14:40:00,44.95,44.98,44.93,44.98,59600.0,27.7405,27.759,27.7281,27.759,59600.0
2005-02-28 14:45:00,44.98,44.98,44.93,44.93,22000.0,27.759,27.759,27.7281,27.7281,22000.0
2005-02-28 14:50:00,44.92,44.93,44.88,44.93,29400.0,27.722,27.7281,27.6973,27.7281,29400.0
2005-02-28 14:55:00,44.93,44.93,44.88,44.91,17400.0,27.7281,27.7281,27.6973,27.7158,17400.0
2005-02-28 15:00:00,44.91,44.93,44.91,44.92,19200.0,27.7158,27.7281,27.7158,27.722,19200.0
2005-02-28 15:05:00,44.91,45.01,44.91,44.99,35400.0,27.7158,27.7775,27.7158,27.7652,35400.0
2005-02-28 15:10:00,44.99,45.0,44.98,44.98,13200.0,27.7652,27.7713,27.759,27.759,13200.0
2005-02-28 15:15:00,44.99,45.08,44.99,45.06,23200.0,27.7652,27.8207,27.7652,27.8084,23200.0
2005-02-28 15:20:00,45.05,45.06,45.02,45.04,23000.0,27.8022,27.8084,27.7837,27.796,23000.0
2005-02-28 15:25:00,45.04,45.04,45.02,45.02,31800.0,27.796,27.796,27.7837,27.7837,31800.0
2005-02-28 15:30:00,45.02,45.15,45.02,45.15,38800.0,27.7837,27.8639,27.7837,27.8639,38800.0
2005-02-28 15:35:00,45.15,45.15,45.05,45.07,21200.0,27.8639,27.8639,27.8022,27.8145,21200.0
2005-02-28 15:40:00,45.07,45.09,45.01,45.01,17800.0,27.8145,27.8269,27.7775,27.7775,17800.0
2005-02-28 15:45:00,44.98,45.04,44.97,45.02,33400.0,27.759,27.796,27.7528,27.7837,33400.0
2005-02-28 15:50:00,45.02,45.03,44.99,45.01,34600.0,27.7837,27.7899,27.7652,27.7775,34600.0
2005-02-28 15:55:00,45.01,45.02,44.88,44.88,57400.0,27.7775,27.7837,27.6973,27.6973,57400.0
2005-03-01 09:30:00,45.0,45.08,44.97,45.08,20600.0,27.7713,27.8207,27.7528,27.8207,20600.0
2005-03-01 09:35:00,45.08,45.17,45.08,45.13,50400.0,27.8207,27.8763,27.8207,27.8516,50400.0
2005-03-01 09:40:00,45.13,45.2,45.08,45.17,33600.0,27.8516,27.8948,27.8207,27.8763,33600.0
2005-03-01 09:45:00,45.16,45.16,45.0,45.04,22200.0,27.8701,27.8701,27.7713,27.796,22200.0
2005-03-01 09:50:00,45.05,45.1,45.01,45.05,26600.0,27.8022,27.8331,27.7775,27.8022,26600.0
2005-03-01 09:55:00,45.08,45.12,45.0,45.03,11600.0,27.8207,27.8454,27.7713,27.7899,11600.0
2005-03-01 10:00:00,45.03,45.18,45.02,45.17,24600.0,27.7899,27.8824,27.7837,27.8763,24600.0
2005-03-01 10:05:00,45.19,45.27,45.19,45.26,20000.0,27.8886,27.938,27.8886,27.9318,20000.0
2005-03-01 10:10:00,45.25,45.27,45.2,45.2,8200.0,27.9256,27.938,27.8948,27.8948,8200.0
2005-03-01 10:15:00,45.23,45.23,45.13,45.13,12400.0,27.9133,27.9133,27.8516,27.8516,12400.0
2005-03-01 10:20:00,45.13,45.19,45.1,45.13,14200.0,27.8516,27.8886,27.8331,27.8516,14200.0
2005-03-01 10:25:00,45.13,45.13,45.13,45.13,3000.0,27.8516,27.8516,27.8516,27.8516,3000.0
2005-03-01 10:30:00,45.13,45.2,45.09,45.2,8800.0,27.8516,27.8948,27.8269,27.8948,8800.0
2005-03-01 10:35:00,45.24,45.26,45.23,45.24,77600.0,27.9195,27.9318,27.9133,27.9195,77600.0
2005-03-01 10:40:00,45.24,45.25,45.2,45.2,23000.0,27.9195,27.9256,27.8948,27.8948,23000.0
2005-03-01 10:45:00,45.2,45.2,45.15,45.18,11800.0,27.8948,27.8948,27.8639,27.8824,11800.0
2005-03-01 10:50:00,45.18,45.23,45.17,45.21,16800.0,27.8824,27.9133,27.8763,27.9009,16800.0
2005-03-01 10:55:00,45.21,45.22,45.21,45.22,5200.0,27.9009,27.9071,27.9009,27.9071,5200.0
2005-03-01 11:00:00,45.22,45.22,45.12,45.13,19400.0,27.9071,27.9071,27.8454,27.8516,19400.0
2005-03-01 11:05:00,45.13,45.14,45.1,45.1,13200.0,27.8516,27.8577,27.8331,27.8331,13200.0
2005-03-01 11:10:00,45.1,45.1,45.02,45.03,21800.0,27.8331,27.8331,27.7837,27.7899,21800.0
2005-03-01 11:15:00,45.03,45.05,45.02,45.05,39400.0,27.7899,27.8022,27.7837,27.8022,39400.0
2005-03-01 11:20:00,45.05,45.08,45.05,45.08,8800.0,27.8022,27.8207,27.8022,27.8207,8800.0
2005-03-01 11:25:00,45.08,45.08,45.05,45.05,16400.0,27.8207,27.8207,27.8022,27.8022,16400.0
2005-03-01 11:30:00,45.05,45.13,45.05,45.1,18000.0,27.8022,27.8516,27.8022,27.8331,18000.0
2005-03-01 11:35:00,45.09,45.1,45.09,45.1,14200.0,27.8269,27.8331,27.8269,27.8331,14200.0
2005-03-01 11:40:00,45.1,45.1,45.06,45.08,15800.0,27.8331,27.8331,27.8084,27.8207,15800.0
2005-03-01 11:45:00,45.08,45.21,45.08,45.21,10000.0,27.8207,27.9009,27.8207,27.9009,10000.0
2005-03-01 11:50:00,45.21,45.27,45.18,45.27,19400.0,27.9009,27.938,27.8824,27.938,19400.0
2005-03-01 11:55:00,45.27,45.3,45.26,45.29,10400.0,27.938,27.9565,27.9318,27.9503,10400.0
2005-03-01 12:00:00,45.26,45.3,45.26,45.3,6800.0,27.9318,27.9565,27.9318,27.9565,6800.0
2005-03-01 12:05:00,45.29,45.32,45.29,45.32,28600.0,27.9503,27.9688,27.9503,27.9688,28600.0
2005-03-01 12:10:00,45.32,45.37,45.32,45.37,17200.0,27.9688,27.9997,27.9688,27.9997,17200.0
2005-03-01 12:15:00,45.37,45.38,45.36,45.38,11400.0,27.9997,28.0059,27.9935,28.0059,11400.0
2005-03-01 12:20:00,45.38,45.41,45.38,45.38,25400.0,28.0059,28.0244,28.0059,28.0059,25400.0
2005-03-01 12:25:00,45.39,45.39,45.37,45.37,2000.0,28.012,28.012,27.9997,27.9997,2000.0
2005-03-01 12:30:00,45.37,45.38,45.37,45.37,4400.0,27.9997,28.0059,27.9997,27.9997,4400.0
2005-03-01 12:35:00,45.37,45.37,45.34,45.34,39000.0,27.9997,27.9997,27.9812,27.9812,39000.0
2005-03-01 12:40:00,45.33,45.34,45.3,45.32,14200.0,27.975,27.9812,27.9565,27.9688,14200.0
2005-03-01 12:45:00,45.31,45.37,45.29,45.35,24400.0,27.9627,27.9997,27.9503,27.9873,24400.0
2005-03-01 12:50:00,45.36,45.38,45.31,45.35,15800.0,27.9935,28.0059,27.9627,27.9873,15800.0
2005-03-01 12:55:00,45.33,45.38,45.33,45.38,8200.0,27.975,28.0059,27.975,28.0059,8200.0
2005-03-01 13:00:00,45.35,45.35,45.33,45.34,10200.0,27.9873,27.9873,27.975,27.9812,10200.0
2005-03-01 13:05:00,45.33,45.35,45.33,45.35,5600.0,27.975,27.9873,27.975,27.9873,5600.0
2005-03-01 13:10:00,45.35,45.35,45.32,45.32,5800.0,27.9873,27.9873,27.9688,27.9688,5800.0
2005-03-01 13:15:00,45.33,45.38,45.33,45.36,9400.0,27.975,28.0059,27.975,27.9935,9400.0
2005-03-01 13:20:00,45.35,45.35,45.27,45.27,25400.0,27.9873,27.9873,27.938,27.938,25400.0
2005-03-01 13:25:00,45.27,45.27,45.25,45.25,4000.0,27.938,27.938,27.9256,27.9256,4000.0
2005-03-01 13:30:00,45.25,45.28,45.25,45.27,9400.0,27.9256,27.9441,27.9256,27.938,9400.0
2005-03-01 13:35:00,45.27,45.35,45.26,45.35,15400.0,27.938,27.9873,27.9318,27.9873,15400.0
2005-03-01 13:40:00,45.35,45.37,45.35,45.37,7600.0,27.9873,27.9997,27.9873,27.9997,7600.0
2005-03-01 13:45:00,45.36,45.48,45.35,45.4,41400.0,27.9935,28.0676,27.9873,28.0182,41400.0
2005-03-01 13:50:00,45.4,45.4,45.35,45.38,20200.0,28.0182,28.0182,27.9873,28.0059,20200.0
2005-03-01 13:55:00,45.4,45.43,45.4,45.4,21400.0,28.0182,28.0367,28.0182,28.0182,21400.0
2005-03-01 14:00:00,45.41,45.5,45.41,45.47,15800.0,28.0244,28.0799,28.0244,28.0614,15800.0
2005-03-01 14:05:00,45.47,45.49,45.44,45.45,19200.0,28.0614,28.0737,28.0429,28.0491,19200.0
2005-03-01 14:10:00,45.43,45.46,45.41,45.42,15600.0,28.0367,28.0552,28.0244,28.0305,15600.0
2005-03-01 14:15:00,45.41,45.45,45.4,45.44,24400.0,28.0244,28.0491,28.0182,28.0429,24400.0
2005-03-01 14:20:00,45.43,45.44,45.41,45.42,19000.0,28.0367,28.0429,28.0244,28.0305,19000.0
2005-03-01 14:25:00,45.42,45.43,45.41,45.41,26000.0,28.0305,28.0367,28.0244,28.0244,26000.0
2005-03-01 14:30:00,45.4,45.41,45.39,45.4,6400.0,28.0182,28.0244,28.012,28.0182,6400.0
2005-03-01 14:35:00,45.4,45.43,45.39,45.4,45000.0,28.0182,28.0367,28.012,28.0182,45000.0
2005-03-01 14:40:00,45.4,45.43,45.4,45.41,32400.0,28.0182,28.0367,28.0182,28.0244,32400.0
2005-03-01 14:45:00,45.41,45.44,45.41,45.44,54800.0,28.0244,28.0429,28.0244,28.0429,54800.0
2005-03-01 14:50:00,45.45,45.47,45.44,45.46,31600.0,28.0491,28.0614,28.0429,28.0552,31600.0
2005-03-01 14:55:00,45.46,45.49,45.45,45.46,38000.0,28.0552,28.0737,28.0491,28.0552,38000.0
2005-03-01 15:00:00,45.46,45.53,45.46,45.49,40400.0,28.0552,28.0984,28.0552,28.0737,40400.0
2005-03-01 15:05:00,45.49,45.54,45.48,45.54,38200.0,28.0737,28.1046,28.0676,28.1046,38200.0
2005-03-01 15:10:00,45.53,45.58,45.53,45.57,35400.0,28.0984,28.1293,28.0984,28.1231,35400.0
2005-03-01 15:15:00,45.57,45.6,45.55,45.59,43600.0,28.1231,28.1416,28.1108,28.1355,43600.0
2005-03-01 15:20:00,45.59,45.6,45.58,45.6,16200.0,28.1355,28.1416,28.1293,28.1416,16200.0
2005-03-01 15:25:00,45.6,45.63,45.59,45.63,24800.0,28.1416,28.1601,28.1355,28.1601,24800.0
2005-03-01 15:30:00,45.64,45.65,45.63,45.63,30800.0,28.1663,28.1725,28.1601,28.1601,30800.0
2005-03-01 15:35:00,45.63,45.63,45.62,45.62,34800.0,28.1601,28.1601,28.154,28.154,34800.0
2005-03-01 15:40:00,45.62,45.62,45.6,45.6,32400.0,28.154,28.154,28.1416,28.1416,32400.0
2005-03-01 15:45:00,45.6,45.65,45.6,45.65,49600.0,28.1416,28.1725,28.1416,28.1725,49600.0
2005-03-01 15:50:00,45.65,45.67,45.65,45.67,61000.0,28.1725,28.1848,28.1725,28.1848,61000.0
2005-03-01 15:55:00,45.67,45.67,45.63,45.63,35600.0,28.1848,28.1848,28.1601,28.1601,35600.0
2005-03-02 09:30:00,45.34,45.38,45.27,45.35,78000.0,27.9812,28.0059,27.938,27.9873,78000.0
2005-03-02 09:35:00,45.35,45.35,45.25,45.27,16000.0,27.9873,27.9873,27.9256,27.938,16000.0
2005-03-02 09:40:00,45.25,45.25,45.16,45.19,13600.0,27.9256,27.9256,27.8701,27.8886,13600.0
2005-03-02 09:45:00,45.19,45.24,45.17,45.23,35600.0,27.8886,27.9195,27.8763,27.9133,35600.0
2005-03-02 09:50:00,45.23,45.32,45.23,45.32,45800.0,27.9133,27.9688,27.9133,27.9688,45800.0
2005-03-02 09:55:00,45.27,45.32,45.24,45.32,6600.0,27.938,27.9688,27.9195,27.9688,6600.0
2005-03-02 10:00:00,45.27,45.38,45.27,45.38,25600.0,27.938,28.0059,27.938,28.0059,25600.0
2005-03-02 10:05:00,45.35,45.35,45.3,45.34,19800.0,27.9873,27.9873,27.9565,27.9812,19800.0
2005-03-02 10:10:00,45.35,45.38,45.29,45.3,22400.0,27.9873,28.0059,27.9503,27.9565,22400.0
2005-03-02 10:15:00,45.3,45.3,45.22,45.24,128400.0,27.9565,27.9565,27.9071,27.9195,128400.0
2005-03-02 10:20:00,45.24,45.27,45.21,45.22,25200.0,27.9195,27.938,27.9009,27.9071,25200.0
2005-03-02 10:25:00,45.22,45.24,45.21,45.24,46800.0,27.9071,27.9195,27.9009,27.9195,46800.0
2005-03-02 10:30:00,45.24,45.26,45.23,45.24,21400.0,27.9195,27.9318,27.9133,27.9195,21400.0
2005-03-02 10:35:00,45.24,45.24,45.1,45.16,69000.0,27.9195,27.9195,27.8331,27.8701,69000.0
2005-03-02 10:40:00,45.16,45.16,45.1,45.13,28800.0,27.8701,27.8701,27.8331,27.8516,28800.0
2005-03-02 10:45:00,45.13,45.22,45.13,45.2,22400.0,27.8516,27.9071,27.8516,27.8948,22400.0
2005-03-02 10:50:00,45.17,45.2,45.15,45.2,21400.0,27.8763,27.8948,27.8639,27.8948,21400.0
2005-03-02 10:55:00,45.2,45.23,45.2,45.21,67400.0,27.8948,27.9133,27.8948,27.9009,67400.0
2005-03-02 11:00:00,45.21,45.24,45.17,45.19,46200.0,27.9009,27.9195,27.8763,27.8886,46200.0
2005-03-02 11:05:00,45.19,45.19,45.1,45.15,36800.0,27.8886,27.8886,27.8331,27.8639,36800.0
2005-03-02 11:10:00,45.15,45.25,45.15,45.23,31400.0,27.8639,27.9256,27.8639,27.9133,31400.0
2005-03-02 11:15:00,45.23,45.33,45.23,45.24,26000.0,27.9133,27.975,27.9133,27.9195,26000.0
2005-03-02 11:20:00,45.24,45.26,45.13,45.17,46000.0,27.9195,27.9318,27.8516,27.8763,46000.0
2005-03-02 11:25:00,45.16,45.19,45.13,45.17,26800.0,27.8701,27.8886,27.8516,27.8763,26800.0
2005-03-02 11:30:00,45.17,45.24,45.16,45.24,16800.0,27.8763,27.9195,27.8701,27.9195,16800.0
2005-03-02 11:35:00,45.24,45.27,45.22,45.27,20200.0,27.9195,27.938,27.9071,27.938,20200.0
2005-03-02 11:40:00,45.25,45.32,45.24,45.3,17600.0,27.9256,27.9688,27.9195,27.9565,17600.0
2005-03-02 11:45:00,45.28,45.28,45.27,45.27,21400.0,27.9441,27.9441,27.938,27.938,21400.0
2005-03-02 11:50:00,45.27,45.3,45.27,45.3,25800.0,27.938,27.9565,27.938,27.9565,25800.0
2005-03-02 11:55:00,45.29,45.3,45.27,45.27,18600.0,27.9503,27.9565,27.938,27.938,18600.0
2005-03-02 12:00:00,45.27,45.33,45.27,45.33,26400.0,27.938,27.975,27.938,27.975,26400.0
2005-03-02 12:05:00,45.33,45.34,45.32,45.33,9800.0,27.975,27.9812,27.9688,27.975,9800.0
2005-03-02 12:10:00,45.33,45.36,45.33,45.36,12000.0,27.975,27.9935,27.975,27.9935,12000.0
2005-03-02 12:15:00,45.35,45.35,45.33,45.33,4800.0,27.9873,27.9873,27.975,27.975,4800.0
2005-03-02 12:20:00,45.33,45.33,45.32,45.33,7200.0,27.975,27.975,27.9688,27.975,7200.0
2005-03-02 12:25:00,45.33,45.34,45.33,45.34,23200.0,27.975,27.9812,27.975,27.9812,23200.0
2005-03-02 12:30:00,45.34,45.34,45.33,45.33,16800.0,27.9812,27.9812,27.975,27.975,16800.0
2005-03-02 12:35:00,45.33,45.34,45.33,45.33,16600.0,27.975,27.9812,27.975,27.975,16600.0
2005-03-02 12:40:00,45.33,45.33,45.33,45.33,23000.0,27.975,27.975,27.975,27.975,23000.0
2005-03-02 12:45:00,45.33,45.34,45.33,45.33,11800.0,27.975,27.9812,27.975,27.975,11800.0
2005-03-02 12:50:00,45.33,45.33,45.32,45.33,134200.0,27.975,27.975,27.9688,27.975,134200.0
2005-03-02 12:55:00,45.33,45.33,45.32,45.33,5600.0,27.975,27.975,27.9688,27.975,5600.0
2005-03-02 13:00:00,45.33,45.33,45.32,45.32,113000.0,27.975,27.975,27.9688,27.9688,113000.0
2005-03-02 13:05:00,45.3,45.3,45.27,45.27,11000.0,27.9565,27.9565,27.938,27.938,11000.0
2005-03-02 13:10:00,45.27,45.3,45.27,45.3,45600.0,27.938,27.9565,27.938,27.9565,45600.0
2005-03-02 13:15:00,45.27,45.29,45.27,45.27,14600.0,27.938,27.9503,27.938,27.938,14600.0
2005-03-02 13:20:00,45.27,45.28,45.27,45.27,15600.0,27.938,27.9441,27.938,27.938,15600.0
2005-03-02 13:25:00,45.27,45.3,45.27,45.3,14400.0,27.938,27.9565,27.938,27.9565,14400.0
2005-03-02 13:30:00,45.3,45.34,45.3,45.32,20200.0,27.9565,27.9812,27.9565,27.9688,20200.0
2005-03-02 13:35:00,45.32,45.32,45.27,45.27,20000.0,27.9688,27.9688,27.938,27.938,20000.0
2005-03-02 13:40:00,45.27,45.29,45.27,45.27,22600.0,27.938,27.9503,27.938,27.938,22600.0
2005-03-02 13:45:00,45.27,45.29,45.27,45.28,29800.0,27.938,27.9503,27.938,27.9441,29800.0
2005-03-02 13:50:00,45.27,45.29,45.2,45.21,42000.0,27.938,27.9503,27.8948,27.9009,42000.0
2005-03-02 13:55:00,45.2,45.27,45.2,45.26,80400.0,27.8948,27.938,27.8948,27.9318,80400.0
2005-03-02 14:00:00,45.26,45.34,45.23,45.32,32000.0,27.9318,27.9812,27.9133,27.9688,32000.0
2005-03-02 14:05:00,45.32,45.32,45.27,45.29,15600.0,27.9688,27.9688,27.938,27.9503,15600.0
2005-03-02 14:10:00,45.28,45.28,45.27,45.27,46000.0,27.9441,27.9441,27.938,27.938,46000.0
2005-03-02 14:15:00,45.27,45.31,45.27,45.27,30400.0,27.938,27.9627,27.938,27.938,30400.0
2005-03-02 14:20:00,45.28,45.3,45.27,45.27,19000.0,27.9441,27.9565,27.938,27.938,19000.0
2005-03-02 14:25:00,45.28,45.3,45.27,45.27,51000.0,27.9441,27.9565,27.938,27.938,51000.0
2005-03-02 14:30:00,45.27,45.27,45.25,45.25,29200.0,27.938,27.938,27.9256,27.9256,29200.0
2005-03-02 14:35:00,45.25,45.27,45.21,45.27,128400.0,27.9256,27.938,27.9009,27.938,128400.0
2005-03-02 14:40:00,45.27,45.27,45.24,45.24,28600.0,27.938,27.938,27.9195,27.9195,28600.0
2005-03-02 14:45:00,45.24,45.26,45.23,45.24,39800.0,27.9195,27.9318,27.9133,27.9195,39800.0
2005-03-02 14:50:00,45.23,45.27,45.23,45.24,34000.0,27.9133,27.938,27.9133,27.9195,34000.0
2005-03-02 14:55:00,45.24,45.26,45.23,45.23,26800.0,27.9195,27.9318,27.9133,27.9133,26800.0
2005-03-02 15:00:00,45.23,45.26,45.23,45.26,32600.0,27.9133,27.9318,27.9133,27.9318,32600.0
2005-03-02 15:05:00,45.26,45.31,45.26,45.31,40800.0,27.9318,27.9627,27.9318,27.9627,40800.0
2005-03-02 15:10:00,45.32,45.32,45.27,45.27,47600.0,27.9688,27.9688,27.938,27.938,47600.0
2005-03-02 15:15:00,45.27,45.27,45.27,45.27,40000.0,27.938,27.938,27.938,27.938,40000.0
2005-03-02 15:20:00,45.27,45.32,45.27,45.32,25200.0,27.938,27.9688,27.938,27.9688,25200.0
2005-03-02 15:25:00,45.31,45.36,45.31,45.35,27800.0,27.9627,27.9935,27.9627,27.9873,27800.0
2005-03-02 15:30:00,45.37,45.38,45.33,45.35,27200.0,27.9997,28.0059,27.975,27.9873,27200.0
2005-03-02 15:35:00,45.35,45.35,45.33,45.33,30600.0,27.9873,27.9873,27.975,27.975,30600.0
2005-03-02 15:40:00,45.33,45.37,45.33,45.37,38000.0,27.975,27.9997,27.975,27.9997,38000.0
2005-03-02 15:45:00,45.37,45.4,45.37,45.4,21600.0,27.9997,28.0182,27.9997,28.0182,21600.0
2005-03-02 15:50:00,45.4,45.4,45.38,45.38,63600.0,28.0182,28.0182,28.0059,28.0059,63600.0
2005-03-02 15:55:00,45.38,45.39,45.38,45.39,47800.0,28.0059,28.012,28.0059,28.012,47800.0
2005-03-03 09:30:00,45.5,45.54,45.46,45.46,26000.0,28.0799,28.1046,28.0552,28.0552,26000.0
2005-03-03 09:35:00,45.46,45.46,45.3,45.33,22800.0,28.0552,28.0552,27.9565,27.975,22800.0
2005-03-03 09:40:00,45.33,45.4,45.32,45.4,19000.0,27.975,28.0182,27.9688,28.0182,19000.0
2005-03-03 09:45:00,45.38,45.49,45.38,45.49,21000.0,28.0059,28.0737,28.0059,28.0737,21000.0
2005-03-03 09:50:00,45.5,45.51,45.45,45.47,21000.0,28.0799,28.0861,28.0491,28.0614,21000.0
2005-03-03 09:55:00,45.46,45.52,45.46,45.52,16600.0,28.0552,28.0923,28.0552,28.0923,16600.0
2005-03-03 10:00:00,45.51,45.51,45.45,45.46,39000.0,28.0861,28.0861,28.0491,28.0552,39000.0
2005-03-03 10:05:00,45.46,45.6,45.46,45.59,29200.0,28.0552,28.1416,28.0552,28.1355,29200.0
2005-03-03 10:10:00,45.6,45.62,45.58,45.59,13600.0,28.1416,28.154,28.1293,28.1355,13600.0
2005-03-03 10:15:00,45.59,45.59,45.49,45.49,24400.0,28.1355,28.1355,28.0737,28.0737,24400.0
2005-03-03 10:20:00,45.49,45.54,45.43,45.43,25000.0,28.0737,28.1046,28.0367,28.0367,25000.0
2005-03-03 10:25:00,45.43,45.47,45.43,45.43,30800.0,28.0367,28.0614,28.0367,28.0367,30800.0
2005-03-03 10:30:00,45.43,45.45,45.42,45.44,78200.0,28.0367,28.0491,28.0305,28.0429,78200.0
2005-03-03 10:35:00,45.44,45.44,45.4,45.41,41600.0,28.0429,28.0429,28.0182,28.0244,41600.0
2005-03-03 10:40:00,45.41,45.42,45.4,45.41,27800.0,28.0244,28.0305,28.0182,28.0244,27800.0
2005-03-03 10:45:00,45.41,45.45,45.41,45.44,40800.0,28.0244,28.0491,28.0244,28.0429,40800.0
2005-03-03 10:50:00,45.44,45.51,45.44,45.51,37000.0,28.0429,28.0861,28.0429,28.0861,37000.0
2005-03-03 10:55:00,45.52,45.52,45.49,45.49,23400.0,28.0923,28.0923,28.0737,28.0737,23400.0
2005-03-03 11:00:00,45.47,45.49,45.43,45.43,27800.0,28.0614,28.0737,28.0367,28.0367,27800.0
2005-03-03 11:05:00,45.44,45.47,45.38,45.38,15600.0,28.0429,28.0614,28.0059,28.0059,15600.0
2005-03-03 11:10:00,45.37,45.45,45.37,45.43,23200.0,27.9997,28.0491,27.9997,28.0367,23200.0
2005-03-03 11:15:00,45.43,45.44,45.4,45.43,26400.0,28.0367,28.0429,28.0182,28.0367,26400.0
2005-03-03 11:20:00,45.42,45.51,45.38,45.51,31600.0,28.0305,28.0861,28.0059,28.0861,31600.0
2005-03-03 11:25:00,45.51,45.57,45.5,45.56,44800.0,28.0861,28.1231,28.0799,28.1169,44800.0
2005-03-03 11:30:00,45.57,45.65,45.51,45.63,27600.0,28.1231,28.1725,28.0861,28.1601,27600.0
2005-03-03 11:35:00,45.6,45.65,45.6,45.62,9200.0,28.1416,28.1725,28.1416,28.154,9200.0
2005-03-03 11:40:00,45.63,45.63,45.6,45.62,9400.0,28.1601,28.1601,28.1416,28.154,9400.0
2005-03-03 11:45:00,45.62,45.63,45.59,45.59,42800.0,28.154,28.1601,28.1355,28.1355,42800.0
2005-03-03 11:50:00,45.59,45.59,45.5,45.55,52600.0,28.1355,28.1355,28.0799,28.1108,52600.0
2005-03-03 11:55:00,45.55,45.55,45.5,45.53,47600.0,28.1108,28.1108,28.0799,28.0984,47600.0
2005-03-03 12:00:00,45.5,45.52,45.5,45.52,13600.0,28.0799,28.0923,28.0799,28.0923,13600.0
2005-03-03 12:05:00,45.51,45.52,45.5,45.5,11800.0,28.0861,28.0923,28.0799,28.0799,11800.0
2005-03-03 12:10:00,45.5,45.52,45.5,45.51,19000.0,28.0799,28.0923,28.0799,28.0861,19000.0
2005-03-03 12:15:00,45.51,45.55,45.5,45.54,30800.0,28.0861,28.1108,28.0799,28.1046,30800.0
2005-03-03 12:20:00,45.54,45.54,45.5,45.51,28200.0,28.1046,28.1046,28.0799,28.0861,28200.0
2005-03-03 12:25:00,45.51,45.52,45.5,45.5,24400.0,28.0861,28.0923,28.0799,28.0799,24400.0
2005-03-03 12:30:00,45.5,45.56,45.5,45.5,36600.0,28.0799,28.1169,28.0799,28.0799,36600.0
2005-03-03 12:35:00,45.51,45.51,45.5,45.5,9000.0,28.0861,28.0861,28.0799,28.0799,9000.0
2005-03-03 12:40:00,45.51,45.51,45.5,45.5,29200.0,28.0861,28.0861,28.0799,28.0799,29200.0
2005-03-03 12:45:00,45.5,45.52,45.5,45.52,13600.0,28.0799,28.0923,28.0799,28.0923,13600.0
2005-03-03 12:50:00,45.51,45.54,45.51,45.52,5400.0,28.0861,28.1046,28.0861,28.0923,5400.0
2005-03-03 12:55:00,45.54,45.55,45.52,45.53,13400.0,28.1046,28.1108,28.0923,28.0984,13400.0
2005-03-03 13:00:00,45.54,45.55,45.52,45.54,5200.0,28.1046,28.1108,28.0923,28.1046,5200.0
2005-03-03 13:05:00,45.54,45.6,45.52,45.6,44200.0,28.1046,28.1416,28.0923,28.1416,44200.0
2005-03-03 13:10:00,45.59,45.6,45.58,45.59,25000.0,28.1355,28.1416,28.1293,28.1355,25000.0
2005-03-03 13:15:00,45.6,45.63,45.59,45.62,32200.0,28.1416,28.1601,28.1355,28.154,32200.0
2005-03-03 13:20:00,45.62,45.65,45.62,45.62,18000.0,28.154,28.1725,28.154,28.154,18000.0
2005-03-03 13:25:00,45.62,45.62,45.6,45.61,25000.0,28.154,28.154,28.1416,28.1478,25000.0
2005-03-03 13:30:00,45.62,45.62,45.61,45.61,5800.0,28.154,28.154,28.1478,28.1478,5800.0
2005-03-03 13:35:00,45.61,45.61,45.6,45.6,19800.0,28.1478,28.1478,28.1416,28.1416,19800.0
2005-03-03 13:40:00,45.6,45.61,45.6,45.6,15600.0,28.1416,28.1478,28.1416,28.1416,15600.0
2005-03-03 13:45:00,45.6,45.63,45.6,45.62,39400.0,28.1416,28.1601,28.1416,28.154,39400.0
2005-03-03 13:50:00,45.63,45.7,45.63,45.69,29600.0,28.1601,28.2033,28.1601,28.1972,29600.0
2005-03-03 13:55:00,45.69,45.76,45.69,45.71,49600.0,28.1972,28.2404,28.1972,28.2095,49600.0
2005-03-03 14:00:00,45.74,45.74,45.71,45.72,9400.0,28.228,28.228,28.2095,28.2157,9400.0
2005-03-03 14:05:00,45.73,45.77,45.71,45.76,48600.0,28.2219,28.2465,28.2095,28.2404,48600.0
2005-03-03 14:10:00,45.75,45.82,45.75,45.79,54400.0,28.2342,28.2774,28.2342,28.2589,54400.0
2005-03-03 14:15:00,45.79,45.8,45.69,45.7,14800.0,28.2589,28.2651,28.1972,28.2033,14800.0
2005-03-03 14:20:00,45.69,45.74,45.67,45.73,4000.0,28.1972,28.228,28.1848,28.2219,4000.0
2005-03-03 14:25:00,45.72,45.78,45.72,45.78,14600.0,28.2157,28.2527,28.2157,28.2527,14600.0
2005-03-03 14:30:00,45.78,45.79,45.75,45.76,28000.0,28.2527,28.2589,28.2342,28.2404,28000.0
2005-03-03 14:35:00,45.76,45.76,45.69,45.7,44600.0,28.2404,28.2404,28.1972,28.2033,44600.0
2005-03-03 14:40:00,45.69,45.71,45.69,45.7,65400.0,28.1972,28.2095,28.1972,28.2033,65400.0
2005-03-03 14:45:00,45.7,45.73,45.66,45.67,38000.0,28.2033,28.2219,28.1787,28.1848,38000.0
2005-03-03 14:50:00,45.67,45.67,45.63,45.63,50200.0,28.1848,28.1848,28.1601,28.1601,50200.0
2005-03-03 14:55:00,45.63,45.65,45.63,45.65,59600.0,28.1601,28.1725,28.1601,28.1725,59600.0
2005-03-03 15:00:00,45.65,45.65,45.6,45.62,40200.0,28.1725,28.1725,28.1416,28.154,40200.0
2005-03-03 15:05:00,45.61,45.68,45.61,45.66,34000.0,28.1478,28.191,28.1478,28.1787,34000.0
2005-03-03 15:10:00,45.66,45.68,45.64,45.65,44400.0,28.1787,28.191,28.1663,28.1725,44400.0
2005-03-03 15:15:00,45.65,45.67,45.65,45.67,35800.0,28.1725,28.1848,28.1725,28.1848,35800.0
2005-03-03 15:20:00,45.66,45.66,45.64,45.65,15800.0,28.1787,28.1787,28.1663,28.1725,15800.0
2005-03-03 15:25:00,45.66,45.66,45.65,45.66,15400.0,28.1787,28.1787,28.1725,28.1787,15400.0
2005-03-03 15:30:00,45.67,45.67,45.65,45.65,16600.0,28.1848,28.1848,28.1725,28.1725,16600.0
2005-03-03 15:35:00,45.65,45.67,45.64,45.67,34000.0,28.1725,28.1848,28.1663,28.1848,34000.0
2005-03-03 15:40:00,45.67,45.68,45.65,45.65,30000.0,28.1848,28.191,28.1725,28.1725,30000.0
2005-03-03 15:45:00,45.65,45.7,45.65,45.68,47000.0,28.1725,28.2033,28.1725,28.191,47000.0
2005-03-03 15:50:00,45.68,45.7,45.68,45.68,46800.0,28.191,28.2033,28.191,28.191,46800.0
2005-03-03 15:55:00,45.68,45.7,45.68,45.68,69600.0,28.191,28.2033,28.191,28.191,69600.0
2005-03-04 09:35:00,46.0,46.0,45.88,45.88,70000.0,28.3885,28.3885,28.3144,28.3144,70000.0
2005-03-04 09:40:00,45.88,45.88,45.7,45.72,36400.0,28.3144,28.3144,28.2033,28.2157,36400.0
2005-03-04 09:45:00,45.72,45.87,45.72,45.86,34800.0,28.2157,28.3083,28.2157,28.3021,34800.0
2005-03-04 09:50:00,45.87,45.95,45.87,45.88,45600.0,28.3083,28.3576,28.3083,28.3144,45600.0
2005-03-04 09:55:00,45.88,45.95,45.85,45.94,14800.0,28.3144,28.3576,28.2959,28.3515,14800.0
2005-03-04 10:00:00,45.93,45.99,45.93,45.97,29600.0,28.3453,28.3823,28.3453,28.37,29600.0
2005-03-04 10:05:00,45.99,46.05,45.99,46.05,56600.0,28.3823,28.4193,28.3823,28.4193,56600.0
2005-03-04 10:10:00,46.02,46.05,46.02,46.05,27000.0,28.4008,28.4193,28.4008,28.4193,27000.0
2005-03-04 10:15:00,46.05,46.1,46.05,46.09,29200.0,28.4193,28.4502,28.4193,28.444,29200.0
2005-03-04 10:20:00,46.08,46.19,46.08,46.17,29000.0,28.4379,28.5057,28.4379,28.4934,29000.0
2005-03-04 10:25:00,46.17,46.18,46.16,46.17,29400.0,28.4934,28.4996,28.4872,28.4934,29400.0
2005-03-04 10:30:00,46.17,46.24,46.16,46.21,63600.0,28.4934,28.5366,28.4872,28.5181,63600.0
2005-03-04 10:35:00,46.21,46.21,46.1,46.1,60200.0,28.5181,28.5181,28.4502,28.4502,60200.0
2005-03-04 10:40:00,46.1,46.1,46.05,46.05,19200.0,28.4502,28.4502,28.4193,28.4193,19200.0
2005-03-04 10:45:00,46.04,46.1,46.02,46.1,14000.0,28.4132,28.4502,28.4008,28.4502,14000.0
2005-03-04 10:50:00,46.06,46.06,45.97,46.01,16000.0,28.4255,28.4255,28.37,28.3947,16000.0
2005-03-04 10:55:00,46.01,46.06,46.01,46.04,17600.0,28.3947,28.4255,28.3947,28.4132,17600.0
2005-03-04 11:00:00,46.04,46.07,45.99,45.99,24600.0,28.4132,28.4317,28.3823,28.3823,24600.0
2005-03-04 11:05:00,46.0,46.06,45.99,46.02,43400.0,28.3885,28.4255,28.3823,28.4008,43400.0
2005-03-04 11:10:00,46.02,46.06,46.02,46.04,17600.0,28.4008,28.4255,28.4008,28.4132,17600.0
2005-03-04 11:15:00,46.03,46.09,46.03,46.09,5200.0,28.407,28.444,28.407,28.444,5200.0
2005-03-04 11:20:00,46.1,46.1,46.04,46.04,17600.0,28.4502,28.4502,28.4132,28.4132,17600.0
2005-03-04 11:25:00,46.04,46.13,46.02,46.13,18000.0,28.4132,28.4687,28.4008,28.4687,18000.0
2005-03-04 11:30:00,46.13,46.15,46.12,46.13,34200.0,28.4687,28.4811,28.4625,28.4687,34200.0
2005-03-04 11:35:00,46.12,46.25,46.1,46.25,69200.0,28.4625,28.5428,28.4502,28.5428,69200.0
2005-03-04 11:40:00,46.27,46.27,46.19,46.19,112400.0,28.5551,28.5551,28.5057,28.5057,112400.0
2005-03-04 11:45:00,46.19,46.19,46.15,46.17,22000.0,28.5057,28.5057,28.4811,28.4934,22000.0
2005-03-04 11:50:00,46.17,46.17,46.12,46.15,10200.0,28.4934,28.4934,28.4625,28.4811,10200.0
2005-03-04 11:55:00,46.15,46.19,46.15,46.16,14600.0,28.4811,28.5057,28.4811,28.4872,14600.0
2005-03-04 12:00:00,46.17,46.19,46.15,46.15,6600.0,28.4934,28.5057,28.4811,28.4811,6600.0
2005-03-04 12:05:00,46.14,46.21,46.13,46.21,8800.0,28.4749,28.5181,28.4687,28.5181,8800.0
2005-03-04 12:10:00,46.23,46.24,46.19,46.2,9000.0,28.5304,28.5366,28.5057,28.5119,9000.0
2005-03-04 12:15:00,46.2,46.23,46.2,46.22,20600.0,28.5119,28.5304,28.5119,28.5243,20600.0
2005-03-04 12:20:00,46.22,46.28,46.22,46.24,68200.0,28.5243,28.5613,28.5243,28.5366,68200.0
2005-03-04 12:25:00,46.23,46.23,46.22,46.23,20800.0,28.5304,28.5304,28.5243,28.5304,20800.0
2005-03-04 12:30:00,46.23,46.24,46.21,46.24,21600.0,28.5304,28.5366,28.5181,28.5366,21600.0
2005-03-04 12:35:00,46.24,46.29,46.24,46.28,24600.0,28.5366,28.5675,28.5366,28.5613,24600.0
2005-03-04 12:40:00,46.27,46.35,46.27,46.34,29000.0,28.5551,28.6045,28.5551,28.5983,29000.0
2005-03-04 12:45:00,46.34,46.36,46.33,46.36,22600.0,28.5983,28.6107,28.5921,28.6107,22600.0
2005-03-04 12:50:00,46.37,46.42,46.35,46.37,24000.0,28.6168,28.6477,28.6045,28.6168,24000.0
2005-03-04 12:55:00,46.37,46.38,46.33,46.38,6600.0,28.6168,28.623,28.5921,28.623,6600.0
2005-03-04 13:00:00,46.38,46.4,46.37,46.37,12000.0,28.623,28.6353,28.6168,28.6168,12000.0
2005-03-04 13:05:00,46.37,46.38,46.35,46.35,5400.0,28.6168,28.623,28.6045,28.6045,5400.0
2005-03-04 13:10:00,46.35,46.35,46.33,46.34,8000.0,28.6045,28.6045,28.5921,28.5983,8000.0
2005-03-04 13:15:00,46.35,46.38,46.34,46.35,7400.0,28.6045,28.623,28.5983,28.6045,7400.0
2005-03-04 13:20:00,46.36,46.37,46.35,46.35,6200.0,28.6107,28.6168,28.6045,28.6045,6200.0
2005-03-04 13:25:00,46.34,46.35,46.33,46.35,10000.0,28.5983,28.6045,28.5921,28.6045,10000.0
2005-03-04 13:30:00,46.34,46.35,46.34,46.35,6200.0,28.5983,28.6045,28.5983,28.6045,6200.0
2005-03-04 13:35:00,46.35,46.35,46.35,46.35,4600.0,28.6045,28.6045,28.6045,28.6045,4600.0
2005-03-04 13:40:00,46.35,46.38,46.35,46.38,12000.0,28.6045,28.623,28.6045,28.623,12000.0
2005-03-04 13:45:00,46.38,46.4,46.38,46.4,12400.0,28.623,28.6353,28.623,28.6353,12400.0
2005-03-04 13:50:00,46.4,46.47,46.4,46.45,23600.0,28.6353,28.6785,28.6353,28.6662,23600.0
2005-03-04 13:55:00,46.45,46.55,46.44,46.55,43400.0,28.6662,28.7279,28.66,28.7279,43400.0
2005-03-04 14:00:00,46.55,46.55,46.53,46.55,22400.0,28.7279,28.7279,28.7156,28.7279,22400.0
2005-03-04 14:05:00,46.55,46.59,46.55,46.59,17200.0,28.7279,28.7526,28.7279,28.7526,17200.0
2005-03-04 14:10:00,46.6,46.63,46.58,46.61,42200.0,28.7588,28.7773,28.7464,28.7649,42200.0
2005-03-04 14:15:00,46.61,46.62,46.52,46.6,73800.0,28.7649,28.7711,28.7094,28.7588,73800.0
2005-03-04 14:20:00,46.59,46.65,46.45,46.63,102800.0,28.7526,28.7896,28.6662,28.7773,102800.0
2005-03-04 14:25:00,46.63,46.63,46.61,46.63,12200.0,28.7773,28.7773,28.7649,28.7773,12200.0
2005-03-04 14:30:00,46.62,46.64,46.62,46.63,49600.0,28.7711,28.7835,28.7711,28.7773,49600.0
2005-03-04 14:35:00,46.63,46.63,46.57,46.58,65600.0,28.7773,28.7773,28.7403,28.7464,65600.0
2005-03-04 14:40:00,46.58,46.59,46.56,46.56,42400.0,28.7464,28.7526,28.7341,28.7341,42400.0
2005-03-04 14:45:00,46.56,46.56,46.54,46.55,36600.0,28.7341,28.7341,28.7217,28.7279,36600.0
2005-03-04 14:50:00,46.55,46.59,46.55,46.57,22600.0,28.7279,28.7526,28.7279,28.7403,22600.0
2005-03-04 14:55:00,46.57,46.59,46.55,46.59,59600.0,28.7403,28.7526,28.7279,28.7526,59600.0
2005-03-04 15:00:00,46.59,46.63,46.59,46.63,57800.0,28.7526,28.7773,28.7526,28.7773,57800.0
2005-03-04 15:05:00,46.63,46.69,46.63,46.69,27200.0,28.7773,28.8143,28.7773,28.8143,27200.0
2005-03-04 15:10:00,46.69,46.7,46.67,46.7,19400.0,28.8143,28.8205,28.802,28.8205,19400.0
2005-03-04 15:15:00,46.7,46.77,46.69,46.73,39000.0,28.8205,28.8637,28.8143,28.839,39000.0
2005-03-04 15:20:00,46.72,46.9,46.71,46.84,104200.0,28.8328,28.9439,28.8267,28.9069,104200.0
2005-03-04 15:25:00,46.85,46.87,46.78,46.78,35200.0,28.9131,28.9254,28.8699,28.8699,35200.0
2005-03-04 15:30:00,46.77,46.77,46.72,46.73,73200.0,28.8637,28.8637,28.8328,28.839,73200.0
2005-03-04 15:35:00,46.73,46.73,46.69,46.73,69600.0,28.839,28.839,28.8143,28.839,69600.0
2005-03-04 15:40:00,46.73,46.74,46.7,46.7,36400.0,28.839,28.8452,28.8205,28.8205,36400.0
2005-03-04 15:45:00,46.7,46.72,46.7,46.71,44000.0,28.8205,28.8328,28.8205,28.8267,44000.0
2005-03-04 15:50:00,46.71,46.83,46.71,46.83,113200.0,28.8267,28.9007,28.8267,28.9007,113200.0
2005-03-04 15:55:00,46.83,46.85,46.81,46.81,88600.0,28.9007,28.9131,28.8884,28.8884,88600.0
2005-03-07 09:30:00,46.81,46.82,46.78,46.81,36000.0,28.8884,28.8945,28.8699,28.8884,36000.0
2005-03-07 09:35:00,46.81,46.83,46.76,46.83,24800.0,28.8884,28.9007,28.8575,28.9007,24800.0
2005-03-07 09:40:00,46.84,46.86,46.69,46.69,19200.0,28.9069,28.9192,28.8143,28.8143,19200.0
2005-03-07 09:45:00,46.66,46.69,46.55,46.57,19400.0,28.7958,28.8143,28.7279,28.7403,19400.0
2005-03-07 09:50:00,46.57,46.73,46.55,46.66,42400.0,28.7403,28.839,28.7279,28.7958,42400.0
2005-03-07 09:55:00,46.67,46.74,46.67,46.7,20200.0,28.802,28.8452,28.802,28.8205,20200.0
2005-03-07 10:00:00,46.7,46.74,46.62,46.74,37600.0,28.8205,28.8452,28.7711,28.8452,37600.0
2005-03-07 10:05:00,46.73,46.73,46.63,46.67,12800.0,28.839,28.839,28.7773,28.802,12800.0
2005-03-07 10:10:00,46.66,46.76,46.66,46.74,27600.0,28.7958,28.8575,28.7958,28.8452,27600.0
2005-03-07 10:15:00,46.74,46.75,46.65,46.65,30200.0,28.8452,28.8513,28.7896,28.7896,30200.0
2005-03-07 10:20:00,46.65,46.65,46.58,46.63,27000.0,28.7896,28.7896,28.7464,28.7773,27000.0
2005-03-07 10:25:00,46.63,46.63,46.61,46.63,13800.0,28.7773,28.7773,28.7649,28.7773,13800.0
2005-03-07 10:30:00,46.63,46.64,46.6,46.64,32600.0,28.7773,28.7835,28.7588,28.7835,32600.0
2005-03-07 10:35:00,46.64,46.64,46.56,46.6,24200.0,28.7835,28.7835,28.7341,28.7588,24200.0
2005-03-07 10:40:00,46.6,46.6,46.56,46.6,16400.0,28.7588,28.7588,28.7341,28.7588,16400.0
2005-03-07 10:45:00,46.6,46.61,46.58,46.58,9200.0,28.7588,28.7649,28.7464,28.7464,9200.0
2005-03-07 10:50:00,46.57,46.58,46.53,46.56,22200.0,28.7403,28.7464,28.7156,28.7341,22200.0
2005-03-07 10:55:00,46.54,46.57,46.5,46.57,16600.0,28.7217,28.7403,28.6971,28.7403,16600.0
2005-03-07 11:00:00,46.54,46.58,46.52,46.57,16200.0,28.7217,28.7464,28.7094,28.7403,16200.0
2005-03-07 11:05:00,46.58,46.59,46.55,46.59,20600.0,28.7464,28.7526,28.7279,28.7526,20600.0
2005-03-07 11:10:00,46.59,46.68,46.59,46.67,21200.0,28.7526,28.8081,28.7526,28.802,21200.0
2005-03-07 11:15:00,46.67,46.68,46.66,46.66,13600.0,28.802,28.8081,28.7958,28.7958,13600.0
2005-03-07 11:20:00,46.67,46.74,46.67,46.72,19800.0,28.802,28.8452,28.802,28.8328,19800.0
2005-03-07 11:25:00,46.72,46.78,46.7,46.78,15600.0,28.8328,28.8699,28.8205,28.8699,15600.0
2005-03-07 11:30:00,46.78,46.81,46.77,46.8,13800.0,28.8699,28.8884,28.8637,28.8822,13800.0
2005-03-07 11:35:00,46.8,46.83,46.8,46.81,12600.0,28.8822,28.9007,28.8822,28.8884,12600.0
2005-03-07 11:40:00,46.82,46.84,46.76,46.82,20600.0,28.8945,28.9069,28.8575,28.8945,20600.0
2005-03-07 11:45:00,46.81,46.82,46.74,46.74,12800.0,28.8884,28.8945,28.8452,28.8452,12800.0
2005-03-07 11:50:00,46.74,46.76,46.68,46.69,19400.0,28.8452,28.8575,28.8081,28.8143,19400.0
2005-03-07 11:55:00,46.68,46.71,46.67,46.68,40400.0,28.8081,28.8267,28.802,28.8081,40400.0
2005-03-07 12:00:00,46.68,46.72,46.68,46.71,20600.0,28.8081,28.8328,28.8081,28.8267,20600.0
2005-03-07 12:05:00,46.69,46.71,46.62,46.63,35800.0,28.8143,28.8267,28.7711,28.7773,35800.0
2005-03-07 12:10:00,46.63,46.69,46.62,46.63,22000.0,28.7773,28.8143,28.7711,28.7773,22000.0
2005-03-07 12:15:00,46.63,46.64,46.59,46.59,20200.0,28.7773,28.7835,28.7526,28.7526,20200.0
2005-03-07 12:20:00,46.58,46.59,46.57,46.58,13400.0,28.7464,28.7526,28.7403,28.7464,13400.0
2005-03-07 12:25:00,46.58,46.62,46.57,46.58,8800.0,28.7464,28.7711,28.7403,28.7464,8800.0
2005-03-07 12:30:00,46.58,46.59,46.52,46.52,19800.0,28.7464,28.7526,28.7094,28.7094,19800.0
2005-03-07 12:35:00,46.51,46.59,46.51,46.57,13400.0,28.7032,28.7526,28.7032,28.7403,13400.0
2005-03-07 12:40:00,46.57,46.57,46.51,46.52,15600.0,28.7403,28.7403,28.7032,28.7094,15600.0
2005-03-07 12:45:00,46.51,46.52,46.51,46.52,4400.0,28.7032,28.7094,28.7032,28.7094,4400.0
2005-03-07 12:50:00,46.52,46.58,46.52,46.56,19200.0,28.7094,28.7464,28.7094,28.7341,19200.0
2005-03-07 12:55:00,46.54,46.55,46.51,46.51,17200.0,28.7217,28.7279,28.7032,28.7032,17200.0
2005-03-07 13:00:00,46.51,46.55,46.51,46.55,9400.0,28.7032,28.7279,28.7032,28.7279,9400.0
2005-03-07 13:05:00,46.56,46.58,46.53,46.58,12600.0,28.7341,28.7464,28.7156,28.7464,12600.0
2005-03-07 13:10:00,46.58,46.58,46.55,46.55,14000.0,28.7464,28.7464,28.7279,28.7279,14000.0
2005-03-07 13:15:00,46.55,46.57,46.52,46.56,127800.0,28.7279,28.7403,28.7094,28.7341,127800.0
2005-03-07 13:20:00,46.57,46.58,46.56,46.58,31400.0,28.7403,28.7464,28.7341,28.7464,31400.0
2005-03-07 13:25:00,46.58,46.58,46.56,46.58,9800.0,28.7464,28.7464,28.7341,28.7464,9800.0
2005-03-07 13:30:00,46.58,46.67,46.58,46.67,16400.0,28.7464,28.802,28.7464,28.802,16400.0
2005-03-07 13:35:00,46.65,46.68,46.64,46.68,9000.0,28.7896,28.8081,28.7835,28.8081,9000.0
2005-03-07 13:40:00,46.65,46.65,46.63,46.63,4400.0,28.7896,28.7896,28.7773,28.7773,4400.0
2005-03-07 13:45:00,46.63,46.63,46.59,46.6,8400.0,28.7773,28.7773,28.7526,28.7588,8400.0
2005-03-07 13:50:00,46.6,46.65,46.6,46.6,23600.0,28.7588,28.7896,28.7588,28.7588,23600.0
2005-03-07 13:55:00,46.59,46.63,46.58,46.6,9600.0,28.7526,28.7773,28.7464,28.7588,9600.0
2005-03-07 14:00:00,46.6,46.63,46.59,46.61,12600.0,28.7588,28.7773,28.7526,28.7649,12600.0
2005-03-07 14:05:00,46.61,46.61,46.58,46.59,16600.0,28.7649,28.7649,28.7464,28.7526,16600.0
2005-03-07 14:10:00,46.58,46.58,46.56,46.58,31800.0,28.7464,28.7464,28.7341,28.7464,31800.0
2005-03-07 14:15:00,46.58,46.6,46.56,46.56,8400.0,28.7464,28.7588,28.7341,28.7341,8400.0
2005-03-07 14:20:00,46.56,46.57,46.56,46.56,34400.0,28.7341,28.7403,28.7341,28.7341,34400.0
2005-03-07 14:25:00,46.56,46.56,46.51,46.54,53400.0,28.7341,28.7341,28.7032,28.7217,53400.0
2005-03-07 14:30:00,46.54,46.54,46.49,46.54,18000.0,28.7217,28.7217,28.6909,28.7217,18000.0
2005-03-07 14:35:00,46.54,46.57,46.54,46.57,24400.0,28.7217,28.7403,28.7217,28.7403,24400.0
2005-03-07 14:40:00,46.58,46.66,46.56,46.6,29600.0,28.7464,28.7958,28.7341,28.7588,29600.0
2005-03-07 14:45:00,46.6,46.68,46.6,46.66,12800.0,28.7588,28.8081,28.7588,28.7958,12800.0
2005-03-07 14:50:00,46.64,46.65,46.61,46.61,11400.0,28.7835,28.7896,28.7649,28.7649,11400.0
2005-03-07 14:55:00,46.62,46.63,46.61,46.63,13400.0,28.7711,28.7773,28.7649,28.7773,13400.0
2005-03-07 15:00:00,46.63,46.63,46.61,46.62,11800.0,28.7773,28.7773,28.7649,28.7711,11800.0
2005-03-07 15:05:00,46.63,46.63,46.59,46.59,19600.0,28.7773,28.7773,28.7526,28.7526,19600.0
2005-03-07 15:10:00,46.59,46.61,46.58,46.6,12000.0,28.7526,28.7649,28.7464,28.7588,12000.0
2005-03-07 15:15:00,46.6,46.62,46.59,46.61,10200.0,28.7588,28.7711,28.7526,28.7649,10200.0
2005-03-07 15:20:00,46.62,46.76,46.62,46.72,44600.0,28.7711,28.8575,28.7711,28.8328,44600.0
2005-03-07 15:25:00,46.7,46.73,46.66,46.67,13600.0,28.8205,28.839,28.7958,28.802,13600.0
2005-03-07 15:30:00,46.65,46.65,46.57,46.61,39400.0,28.7896,28.7896,28.7403,28.7649,39400.0
2005-03-07 15:35:00,46.61,46.63,46.61,46.62,16200.0,28.7649,28.7773,28.7649,28.7711,16200.0
2005-03-07 15:40:00,46.62,46.67,46.62,46.63,22000.0,28.7711,28.802,28.7711,28.7773,22000.0
2005-03-07 15:45:00,46.62,46.64,46.58,46.58,36200.0,28.7711,28.7835,28.7464,28.7464,36200.0
2005-03-07 15:50:00,46.59,46.6,46.52,46.58,24400.0,28.7526,28.7588,28.7094,28.7464,24400.0
2005-03-07 15:55:00,46.58,46.58,46.55,46.57,37800.0,28.7464,28.7464,28.7279,28.7403,37800.0
2005-03-08 09:35:00,46.43,46.45,46.42,46.43,51000.0,28.6539,28.6662,28.6477,28.6539,51000.0
2005-03-08 09:40:00,46.43,46.49,46.43,46.46,11400.0,28.6539,28.6909,28.6539,28.6724,11400.0
2005-03-08 09:45:00,46.46,46.49,46.45,46.47,35800.0,28.6724,28.6909,28.6662,28.6785,35800.0
2005-03-08 09:50:00,46.46,46.49,46.45,46.45,15000.0,28.6724,28.6909,28.6662,28.6662,15000.0
2005-03-08 09:55:00,46.46,46.49,46.43,46.43,16000.0,28.6724,28.6909,28.6539,28.6539,16000.0
2005-03-08 10:00:00,46.42,46.46,46.42,46.43,14200.0,28.6477,28.6724,28.6477,28.6539,14200.0
2005-03-08 10:05:00,46.44,46.49,46.41,46.41,14000.0,28.66,28.6909,28.6415,28.6415,14000.0
2005-03-08 10:10:00,46.41,46.42,46.36,46.38,29200.0,28.6415,28.6477,28.6107,28.623,29200.0
2005-03-08 10:15:00,46.35,46.38,46.35,46.38,22000.0,28.6045,28.623,28.6045,28.623,22000.0
2005-03-08 10:20:00,46.37,46.44,46.37,46.38,13600.0,28.6168,28.66,28.6168,28.623,13600.0
2005-03-08 10:25:00,46.36,46.44,46.35,46.41,21000.0,28.6107,28.66,28.6045,28.6415,21000.0
2005-03-08 10:30:00,46.39,46.44,46.38,46.38,22200.0,28.6292,28.66,28.623,28.623,22200.0
2005-03-08 10:35:00,46.38,46.38,46.29,46.3,16600.0,28.623,28.623,28.5675,28.5736,16600.0
2005-03-08 10:40:00,46.31,46.44,46.31,46.44,18200.0,28.5798,28.66,28.5798,28.66,18200.0
2005-03-08 10:45:00,46.43,46.46,46.43,46.44,8200.0,28.6539,28.6724,28.6539,28.66,8200.0
2005-03-08 10:50:00,46.46,46.48,46.42,46.44,11200.0,28.6724,28.6847,28.6477,28.66,11200.0
2005-03-08 10:55:00,46.46,46.46,46.4,46.44,10800.0,28.6724,28.6724,28.6353,28.66,10800.0
2005-03-08 11:00:00,46.44,46.44,46.35,46.38,18200.0,28.66,28.66,28.6045,28.623,18200.0
2005-03-08 11:05:00,46.37,46.38,46.32,46.37,16200.0,28.6168,28.623,28.586,28.6168,16200.0
2005-03-08 11:10:00,46.35,46.47,46.35,46.47,17400.0,28.6045,28.6785,28.6045,28.6785,17400.0
2005-03-08 11:15:00,46.46,46.48,46.44,46.45,9400.0,28.6724,28.6847,28.66,28.6662,9400.0
2005-03-08 11:20:00,46.43,46.47,46.43,46.47,4600.0,28.6539,28.6785,28.6539,28.6785,4600.0
2005-03-08 11:25:00,46.46,46.49,46.45,46.47,57800.0,28.6724,28.6909,28.6662,28.6785,57800.0
2005-03-08 11:30:00,46.47,46.47,46.44,46.45,13600.0,28.6785,28.6785,28.66,28.6662,13600.0
2005-03-08 11:35:00,46.45,46.47,46.44,46.44,10800.0,28.6662,28.6785,28.66,28.66,10800.0
2005-03-08 11:40:00,46.45,46.46,46.43,46.45,10400.0,28.6662,28.6724,28.6539,28.6662,10400.0
2005-03-08 11:45:00,46.44,46.49,46.43,46.47,11800.0,28.66,28.6909,28.6539,28.6785,11800.0
2005-03-08 11:50:00,46.46,46.54,46.45,46.48,18200.0,28.6724,28.7217,28.6662,28.6847,18200.0
2005-03-08 11:55:00,46.48,46.52,46.46,46.48,14800.0,28.6847,28.7094,28.6724,28.6847,14800.0
2005-03-08 12:00:00,46.48,46.48,46.42,46.42,12400.0,28.6847,28.6847,28.6477,28.6477,12400.0
2005-03-08 12:05:00,46.42,46.51,46.42,46.49,27200.0,28.6477,28.7032,28.6477,28.6909,27200.0
2005-03-08 12:10:00,46.49,46.49,46.46,46.46,7200.0,28.6909,28.6909,28.6724,28.6724,7200.0
2005-03-08 12:15:00,46.46,46.51,46.46,46.49,21200.0,28.6724,28.7032,28.6724,28.6909,21200.0
2005-03-08 12:20:00,46.49,46.58,46.49,46.58,13000.0,28.6909,28.7464,28.6909,28.7464,13000.0
2005-03-08 12:25:00,46.57,46.58,46.56,46.56,36000.0,28.7403,28.7464,28.7341,28.7341,36000.0
2005-03-08 12:30:00,46.56,46.56,46.49,46.5,10400.0,28.7341,28.7341,28.6909,28.6971,10400.0
2005-03-08 12:35:00,46.5,46.54,46.47,46.54,9200.0,28.6971,28.7217,28.6785,28.7217,9200.0
2005-03-08 12:40:00,46.52,46.57,46.52,46.52,7000.0,28.7094,28.7403,28.7094,28.7094,7000.0
2005-03-08 12:45:00,46.52,46.55,46.51,46.52,6800.0,28.7094,28.7279,28.7032,28.7094,6800.0
2005-03-08 12:50:00,46.51,46.51,46.48,46.5,5000.0,28.7032,28.7032,28.6847,28.6971,5000.0
2005-03-08 12:55:00,46.5,46.56,46.5,46.51,18400.0,28.6971,28.7341,28.6971,28.7032,18400.0
2005-03-08 13:00:00,46.51,46.52,46.49,46.52,25200.0,28.7032,28.7094,28.6909,28.7094,25200.0
2005-03-08 13:05:00,46.52,46.6,46.51,46.56,19400.0,28.7094,28.7588,28.7032,28.7341,19400.0
2005-03-08 13:10:00,46.55,46.56,46.54,46.54,5600.0,28.7279,28.7341,28.7217,28.7217,5600.0
2005-03-08 13:15:00,46.52,46.53,46.51,46.53,6400.0,28.7094,28.7156,28.7032,28.7156,6400.0
2005-03-08 13:20:00,46.53,46.55,46.51,46.51,11800.0,28.7156,28.7279,28.7032,28.7032,11800.0
2005-03-08 13:25:00,46.52,46.55,46.5,46.5,11200.0,28.7094,28.7279,28.6971,28.6971,11200.0
2005-03-08 13:30:00,46.49,46.51,46.48,46.5,7800.0,28.6909,28.7032,28.6847,28.6971,7800.0
2005-03-08 13:35:00,46.5,46.5,46.47,46.48,12000.0,28.6971,28.6971,28.6785,28.6847,12000.0
2005-03-08 13:40:00,46.48,46.51,46.43,46.43,17400.0,28.6847,28.7032,28.6539,28.6539,17400.0
2005-03-08 13:45:00,46.43,46.43,46.38,46.38,7400.0,28.6539,28.6539,28.623,28.623,7400.0
2005-03-08 13:50:00,46.39,46.42,46.34,46.34,14200.0,28.6292,28.6477,28.5983,28.5983,14200.0
2005-03-08 13:55:00,46.35,46.46,46.35,46.45,12600.0,28.6045,28.6724,28.6045,28.6662,12600.0
2005-03-08 14:00:00,46.45,46.55,46.42,46.54,33000.0,28.6662,28.7279,28.6477,28.7217,33000.0
2005-03-08 14:05:00,46.54,46.58,46.54,46.56,20800.0,28.7217,28.7464,28.7217,28.7341,20800.0
2005-03-08 14:10:00,46.56,46.58,46.49,46.49,15200.0,28.7341,28.7464,28.6909,28.6909,15200.0
2005-03-08 14:15:00,46.51,46.53,46.46,46.49,11000.0,28.7032,28.7156,28.6724,28.6909,11000.0
2005-03-08 14:20:00,46.49,46.58,46.49,46.58,14000.0,28.6909,28.7464,28.6909,28.7464,14000.0
2005-03-08 14:25:00,46.56,46.58,46.55,46.56,9400.0,28.7341,28.7464,28.7279,28.7341,9400.0
2005-03-08 14:30:00,46.56,46.59,46.56,46.59,22000.0,28.7341,28.7526,28.7341,28.7526,22000.0
2005-03-08 14:35:00,46.58,46.65,46.57,46.64,40800.0,28.7464,28.7896,28.7403,28.7835,40800.0
2005-03-08 14:40:00,46.65,46.68,46.62,46.63,38800.0,28.7896,28.8081,28.7711,28.7773,38800.0
2005-03-08 14:45:00,46.63,46.63,46.56,46.58,20800.0,28.7773,28.7773,28.7341,28.7464,20800.0
2005-03-08 14:50:00,46.58,46.58,46.49,46.49,15200.0,28.7464,28.7464,28.6909,28.6909,15200.0
2005-03-08 14:55:00,46.49,46.57,46.49,46.57,26200.0,28.6909,28.7403,28.6909,28.7403,26200.0
2005-03-08 15:00:00,46.57,46.58,46.56,46.57,15000.0,28.7403,28.7464,28.7341,28.7403,15000.0
2005-03-08 15:05:00,46.57,46.57,46.52,46.53,29600.0,28.7403,28.7403,28.7094,28.7156,29600.0
2005-03-08 15:10:00,46.53,46.56,46.51,46.52,34000.0,28.7156,28.7341,28.7032,28.7094,34000.0
2005-03-08 15:15:00,46.52,46.54,46.51,46.53,36200.0,28.7094,28.7217,28.7032,28.7156,36200.0
2005-03-08 15:20:00,46.53,46.57,46.52,46.54,42000.0,28.7156,28.7403,28.7094,28.7217,42000.0
2005-03-08 15:25:00,46.53,46.54,46.48,46.49,16400.0,28.7156,28.7217,28.6847,28.6909,16400.0
2005-03-08 15:30:00,46.49,46.49,46.45,46.48,27600.0,28.6909,28.6909,28.6662,28.6847,27600.0
2005-03-08 15:35:00,46.48,46.48,46.37,46.37,27400.0,28.6847,28.6847,28.6168,28.6168,27400.0
2005-03-08 15:40:00,46.37,46.39,46.37,46.37,22800.0,28.6168,28.6292,28.6168,28.6168,22800.0
2005-03-08 15:45:00,46.37,46.38,46.32,46.38,41800.0,28.6168,28.623,28.586,28.623,41800.0
2005-03-08 15:50:00,46.38,46.43,46.38,46.4,65000.0,28.623,28.6539,28.623,28.6353,65000.0
2005-03-08 15:55:00,46.4,46.43,46.39,46.42,44600.0,28.6353,28.6539,28.6292,28.6477,44600.0
2005-03-09 09:35:00,46.25,46.34,46.25,46.34,35400.0,28.5428,28.5983,28.5428,28.5983,35400.0
2005-03-09 09:40:00,46.34,46.4,46.28,46.29,18000.0,28.5983,28.6353,28.5613,28.5675,18000.0
2005-03-09 09:45:00,46.28,46.29,46.25,46.25,18400.0,28.5613,28.5675,28.5428,28.5428,18400.0
2005-03-09 09:50:00,46.25,46.35,45.98,46.27,39800.0,28.5428,28.6045,28.3761,28.5551,39800.0
2005-03-09 09:55:00,46.27,46.35,46.27,46.29,30000.0,28.5551,28.6045,28.5551,28.5675,30000.0
2005-03-09 10:00:00,46.26,46.3,46.2,46.29,27400.0,28.5489,28.5736,28.5119,28.5675,27400.0
2005-03-09 10:05:00,46.3,46.3,46.25,46.26,24000.0,28.5736,28.5736,28.5428,28.5489,24000.0
2005-03-09 10:10:00,46.26,46.31,46.25,46.3,28200.0,28.5489,28.5798,28.5428,28.5736,28200.0
2005-03-09 10:15:00,46.31,46.31,46.27,46.27,11000.0,28.5798,28.5798,28.5551,28.5551,11000.0
2005-03-09 10:20:00,46.27,46.28,46.25,46.26,27000.0,28.5551,28.5613,28.5428,28.5489,27000.0
2005-03-09 10:25:00,46.26,46.32,46.25,46.32,18000.0,28.5489,28.586,28.5428,28.586,18000.0
2005-03-09 10:30:00,46.32,46.45,46.32,46.41,33600.0,28.586,28.6662,28.586,28.6415,33600.0
2005-03-09 10:35:00,46.43,46.48,46.42,46.46,24400.0,28.6539,28.6847,28.6477,28.6724,24400.0
2005-03-09 10:40:00,46.45,46.45,46.37,46.43,15000.0,28.6662,28.6662,28.6168,28.6539,15000.0
2005-03-09 10:45:00,46.41,46.49,46.4,46.46,20600.0,28.6415,28.6909,28.6353,28.6724,20600.0
2005-03-09 10:50:00,46.45,46.52,46.4,46.4,23200.0,28.6662,28.7094,28.6353,28.6353,23200.0
2005-03-09 10:55:00,46.4,46.4,46.36,46.36,12400.0,28.6353,28.6353,28.6107,28.6107,12400.0
2005-03-09 11:00:00,46.35,46.39,46.35,46.37,14400.0,28.6045,28.6292,28.6045,28.6168,14400.0
2005-03-09 11:05:00,46.35,46.38,46.33,46.33,16200.0,28.6045,28.623,28.5921,28.5921,16200.0
2005-03-09 11:10:00,46.33,46.33,46.3,46.3,22200.0,28.5921,28.5921,28.5736,28.5736,22200.0
2005-03-09 11:15:00,46.32,46.33,46.3,46.32,15000.0,28.586,28.5921,28.5736,28.586,15000.0
2005-03-09 11:20:00,46.31,46.33,46.29,46.31,22800.0,28.5798,28.5921,28.5675,28.5798,22800.0
2005-03-09 11:25:00,46.32,46.32,46.25,46.27,25800.0,28.586,28.586,28.5428,28.5551,25800.0
2005-03-09 11:30:00,46.26,46.26,46.23,46.24,13800.0,28.5489,28.5489,28.5304,28.5366,13800.0
2005-03-09 11:35:00,46.24,46.31,46.24,46.31,35400.0,28.5366,28.5798,28.5366,28.5798,35400.0
2005-03-09 11:40:00,46.31,46.31,46.3,46.31,39200.0,28.5798,28.5798,28.5736,28.5798,39200.0
2005-03-09 11:45:00,46.31,46.34,46.3,46.31,9400.0,28.5798,28.5983,28.5736,28.5798,9400.0
2005-03-09 11:50:00,46.31,46.31,46.26,46.3,48600.0,28.5798,28.5798,28.5489,28.5736,48600.0
2005-03-09 11:55:00,46.31,46.32,46.3,46.31,4600.0,28.5798,28.586,28.5736,28.5798,4600.0
2005-03-09 12:00:00,46.31,46.31,46.23,46.27,26400.0,28.5798,28.5798,28.5304,28.5551,26400.0
2005-03-09 12:05:00,46.27,46.33,46.27,46.31,15000.0,28.5551,28.5921,28.5551,28.5798,15000.0
2005-03-09 12:10:00,46.31,46.33,46.3,46.33,5800.0,28.5798,28.5921,28.5736,28.5921,5800.0
2005-03-09 12:15:00,46.35,46.35,46.3,46.33,21800.0,28.6045,28.6045,28.5736,28.5921,21800.0
2005-03-09 12:20:00,46.33,46.33,46.29,46.29,9400.0,28.5921,28.5921,28.5675,28.5675,9400.0
2005-03-09 12:25:00,46.28,46.31,46.28,46.31,4800.0,28.5613,28.5798,28.5613,28.5798,4800.0
2005-03-09 12:30:00,46.31,46.37,46.31,46.37,7200.0,28.5798,28.6168,28.5798,28.6168,7200.0
2005-03-09 12:35:00,46.37,46.39,46.36,46.36,9800.0,28.6168,28.6292,28.6107,28.6107,9800.0
2005-03-09 12:40:00,46.35,46.36,46.31,46.31,5800.0,28.6045,28.6107,28.5798,28.5798,5800.0
2005-03-09 12:45:00,46.31,46.32,46.31,46.31,4400.0,28.5798,28.586,28.5798,28.5798,4400.0
2005-03-09 12:50:00,46.3,46.3,46.25,46.26,65400.0,28.5736,28.5736,28.5428,28.5489,65400.0
2005-03-09 12:55:00,46.27,46.27,46.21,46.24,43800.0,28.5551,28.5551,28.5181,28.5366,43800.0
2005-03-09 13:00:00,46.24,46.29,46.24,46.27,25000.0,28.5366,28.5675,28.5366,28.5551,25000.0
2005-03-09 13:05:00,46.27,46.31,46.25,46.3,18000.0,28.5551,28.5798,28.5428,28.5736,18000.0
2005-03-09 13:10:00,46.29,46.3,46.26,46.26,7200.0,28.5675,28.5736,28.5489,28.5489,7200.0
2005-03-09 13:15:00,46.26,46.27,46.24,46.27,42000.0,28.5489,28.5551,28.5366,28.5551,42000.0
2005-03-09 13:20:00,46.27,46.29,46.26,46.26,14200.0,28.5551,28.5675,28.5489,28.5489,14200.0
2005-03-09 13:25:00,46.26,46.26,46.25,46.26,25400.0,28.5489,28.5489,28.5428,28.5489,25400.0
2005-03-09 13:30:00,46.25,46.29,46.25,46.26,50800.0,28.5428,28.5675,28.5428,28.5489,50800.0
2005-03-09 13:35:00,46.26,46.27,46.24,46.27,60400.0,28.5489,28.5551,28.5366,28.5551,60400.0
2005-03-09 13:40:00,46.27,46.3,46.25,46.27,43000.0,28.5551,28.5736,28.5428,28.5551,43000.0
2005-03-09 13:45:00,46.26,46.27,46.25,46.26,21600.0,28.5489,28.5551,28.5428,28.5489,21600.0
2005-03-09 13:50:00,46.27,46.33,46.26,46.28,35000.0,28.5551,28.5921,28.5489,28.5613,35000.0
2005-03-09 13:55:00,46.28,46.35,46.28,46.35,16600.0,28.5613,28.6045,28.5613,28.6045,16600.0
2005-03-09 14:00:00,46.36,46.47,46.36,46.43,15200.0,28.6107,28.6785,28.6107,28.6539,15200.0
2005-03-09 14:05:00,46.41,46.41,46.35,46.35,11600.0,28.6415,28.6415,28.6045,28.6045,11600.0
2005-03-09 14:10:00,46.35,46.35,46.28,46.28,13000.0,28.6045,28.6045,28.5613,28.5613,13000.0
2005-03-09 14:15:00,46.27,46.28,46.25,46.26,23600.0,28.5551,28.5613,28.5428,28.5489,23600.0
2005-03-09 14:20:00,46.26,46.32,46.26,46.27,18200.0,28.5489,28.586,28.5489,28.5551,18200.0
2005-03-09 14:25:00,46.29,46.32,46.25,46.32,33200.0,28.5675,28.586,28.5428,28.586,33200.0
2005-03-09 14:30:00,46.34,46.36,46.27,46.27,22000.0,28.5983,28.6107,28.5551,28.5551,22000.0
2005-03-09 14:35:00,46.27,46.29,46.25,46.26,16200.0,28.5551,28.5675,28.5428,28.5489,16200.0
2005-03-09 14:40:00,46.26,46.34,46.26,46.3,12000.0,28.5489,28.5983,28.5489,28.5736,12000.0
2005-03-09 14:45:00,46.29,46.29,46.25,46.27,19000.0,28.5675,28.5675,28.5428,28.5551,19000.0
2005-03-09 14:50:00,46.27,46.27,46.26,46.26,8400.0,28.5551,28.5551,28.5489,28.5489,8400.0
2005-03-09 14:55:00,46.26,46.29,46.25,46.27,15200.0,28.5489,28.5675,28.5428,28.5551,15200.0
2005-03-09 15:00:00,46.28,46.29,46.22,46.22,13400.0,28.5613,28.5675,28.5243,28.5243,13400.0
2005-03-09 15:05:00,46.22,46.24,46.21,46.24,9600.0,28.5243,28.5366,28.5181,28.5366,9600.0
2005-03-09 15:10:00,46.27,46.29,46.16,46.16,29400.0,28.5551,28.5675,28.4872,28.4872,29400.0
2005-03-09 15:15:00,46.16,46.2,46.16,46.2,19400.0,28.4872,28.5119,28.4872,28.5119,19400.0
2005-03-09 15:20:00,46.2,46.23,46.2,46.21,19600.0,28.5119,28.5304,28.5119,28.5181,19600.0
2005-03-09 15:25:00,46.2,46.25,46.2,46.25,8600.0,28.5119,28.5428,28.5119,28.5428,8600.0
2005-03-09 15:30:00,46.24,46.24,46.17,46.17,11600.0,28.5366,28.5366,28.4934,28.4934,11600.0
2005-03-09 15:35:00,46.17,46.17,46.16,46.16,12800.0,28.4934,28.4934,28.4872,28.4872,12800.0
2005-03-09 15:40:00,46.16,46.18,46.15,46.17,42000.0,28.4872,28.4996,28.4811,28.4934,42000.0
2005-03-09 15:45:00,46.18,46.18,46.15,46.16,66400.0,28.4996,28.4996,28.4811,28.4872,66400.0
2005-03-09 15:50:00,46.16,46.17,46.16,46.16,40000.0,28.4872,28.4934,28.4872,28.4872,40000.0
2005-03-09 15:55:00,46.16,46.21,46.16,46.18,74600.0,28.4872,28.5181,28.4872,28.4996,74600.0
2005-03-10 09:40:00,46.55,46.55,46.22,46.48,78600.0,28.7279,28.7279,28.5243,28.6847,78600.0
2005-03-10 09:45:00,46.47,46.57,46.46,46.47,33400.0,28.6785,28.7403,28.6724,28.6785,33400.0
2005-03-10 09:50:00,46.46,46.46,46.2,46.22,37800.0,28.6724,28.6724,28.5119,28.5243,37800.0
2005-03-10 09:55:00,46.22,46.35,46.22,46.35,54200.0,28.5243,28.6045,28.5243,28.6045,54200.0
2005-03-10 10:00:00,46.37,46.42,46.35,46.4,56600.0,28.6168,28.6477,28.6045,28.6353,56600.0
2005-03-10 10:05:00,46.41,46.41,46.35,46.35,14400.0,28.6415,28.6415,28.6045,28.6045,14400.0
2005-03-10 10:10:00,46.35,46.35,46.25,46.25,17000.0,28.6045,28.6045,28.5428,28.5428,17000.0
2005-03-10 10:15:00,46.26,46.27,46.25,46.25,17400.0,28.5489,28.5551,28.5428,28.5428,17400.0
2005-03-10 10:20:00,46.25,46.26,46.24,46.24,53200.0,28.5428,28.5489,28.5366,28.5366,53200.0
2005-03-10 10:25:00,46.24,46.27,46.24,46.26,32400.0,28.5366,28.5551,28.5366,28.5489,32400.0
2005-03-10 10:30:00,46.27,46.27,46.25,46.26,38800.0,28.5551,28.5551,28.5428,28.5489,38800.0
2005-03-10 10:35:00,46.25,46.26,46.24,46.24,17600.0,28.5428,28.5489,28.5366,28.5366,17600.0
2005-03-10 10:40:00,46.25,46.26,46.21,46.21,42200.0,28.5428,28.5489,28.5181,28.5181,42200.0
2005-03-10 10:45:00,46.21,46.21,46.2,46.2,17200.0,28.5181,28.5181,28.5119,28.5119,17200.0
2005-03-10 10:50:00,46.2,46.21,46.18,46.18,30200.0,28.5119,28.5181,28.4996,28.4996,30200.0
2005-03-10 10:55:00,46.18,46.23,46.18,46.22,20800.0,28.4996,28.5304,28.4996,28.5243,20800.0
2005-03-10 11:00:00,46.21,46.23,46.19,46.2,6400.0,28.5181,28.5304,28.5057,28.5119,6400.0
2005-03-10 11:05:00,46.2,46.22,46.19,46.21,45400.0,28.5119,28.5243,28.5057,28.5181,45400.0
2005-03-10 11:10:00,46.21,46.21,46.2,46.21,38400.0,28.5181,28.5181,28.5119,28.5181,38400.0
2005-03-10 11:15:00,46.21,46.22,46.21,46.22,37000.0,28.5181,28.5243,28.5181,28.5243,37000.0
2005-03-10 11:20:00,46.22,46.22,46.21,46.21,16000.0,28.5243,28.5243,28.5181,28.5181,16000.0
2005-03-10 11:25:00,46.21,46.27,46.21,46.27,76000.0,28.5181,28.5551,28.5181,28.5551,76000.0
2005-03-10 11:30:00,46.23,46.25,46.2,46.21,10800.0,28.5304,28.5428,28.5119,28.5181,10800.0
2005-03-10 11:35:00,46.21,46.21,46.2,46.2,9800.0,28.5181,28.5181,28.5119,28.5119,9800.0
2005-03-10 11:40:00,46.2,46.2,46.15,46.16,23000.0,28.5119,28.5119,28.4811,28.4872,23000.0
2005-03-10 11:45:00,46.16,46.23,46.16,46.23,16600.0,28.4872,28.5304,28.4872,28.5304,16600.0
2005-03-10 11:50:00,46.24,46.26,46.22,46.22,19600.0,28.5366,28.5489,28.5243,28.5243,19600.0
2005-03-10 11:55:00,46.22,46.26,46.21,46.26,28600.0,28.5243,28.5489,28.5181,28.5489,28600.0
2005-03-10 12:00:00,46.26,46.29,46.26,46.29,9200.0,28.5489,28.5675,28.5489,28.5675,9200.0
2005-03-10 12:05:00,46.29,46.29,46.23,46.24,12400.0,28.5675,28.5675,28.5304,28.5366,12400.0
2005-03-10 12:10:00,46.22,46.27,46.22,46.24,41600.0,28.5243,28.5551,28.5243,28.5366,41600.0
2005-03-10 12:15:00,46.23,46.27,46.22,46.27,33000.0,28.5304,28.5551,28.5243,28.5551,33000.0
2005-03-10 12:20:00,46.26,46.26,46.22,46.23,15400.0,28.5489,28.5489,28.5243,28.5304,15400.0
2005-03-10 12:25:00,46.23,46.27,46.22,46.26,31800.0,28.5304,28.5551,28.5243,28.5489,31800.0
2005-03-10 12:30:00,46.27,46.28,46.25,46.26,8200.0,28.5551,28.5613,28.5428,28.5489,8200.0
2005-03-10 12:35:00,46.26,46.29,46.25,46.29,8400.0,28.5489,28.5675,28.5428,28.5675,8400.0
2005-03-10 12:40:00,46.25,46.25,46.23,46.23,17400.0,28.5428,28.5428,28.5304,28.5304,17400.0
2005-03-10 12:45:00,46.23,46.26,46.23,46.26,16800.0,28.5304,28.5489,28.5304,28.5489,16800.0
2005-03-10 12:50:00,46.26,46.3,46.26,46.3,7600.0,28.5489,28.5736,28.5489,28.5736,7600.0
2005-03-10 12:55:00,46.3,46.38,46.3,46.38,24000.0,28.5736,28.623,28.5736,28.623,24000.0
2005-03-10 13:00:00,46.39,46.41,46.37,46.37,20000.0,28.6292,28.6415,28.6168,28.6168,20000.0
2005-03-10 13:05:00,46.35,46.35,46.29,46.29,9000.0,28.6045,28.6045,28.5675,28.5675,9000.0
2005-03-10 13:10:00,46.29,46.34,46.27,46.34,10400.0,28.5675,28.5983,28.5551,28.5983,10400.0
2005-03-10 13:15:00,46.34,46.34,46.24,46.25,76000.0,28.5983,28.5983,28.5366,28.5428,76000.0
2005-03-10 13:20:00,46.24,46.26,46.23,46.24,52200.0,28.5366,28.5489,28.5304,28.5366,52200.0
2005-03-10 13:25:00,46.23,46.34,46.23,46.3,26200.0,28.5304,28.5983,28.5304,28.5736,26200.0
2005-03-10 13:30:00,46.31,46.32,46.3,46.31,9000.0,28.5798,28.586,28.5736,28.5798,9000.0
2005-03-10 13:35:00,46.31,46.4,46.31,46.4,17200.0,28.5798,28.6353,28.5798,28.6353,17200.0
2005-03-10 13:40:00,46.4,46.48,46.4,46.48,12000.0,28.6353,28.6847,28.6353,28.6847,12000.0
2005-03-10 13:45:00,46.46,46.56,46.46,46.54,27400.0,28.6724,28.7341,28.6724,28.7217,27400.0
2005-03-10 13:50:00,46.55,46.6,46.55,46.57,16000.0,28.7279,28.7588,28.7279,28.7403,16000.0
2005-03-10 13:55:00,46.59,46.6,46.52,46.52,13600.0,28.7526,28.7588,28.7094,28.7094,13600.0
2005-03-10 14:00:00,46.52,46.52,46.47,46.49,27200.0,28.7094,28.7094,28.6785,28.6909,27200.0
2005-03-10 14:05:00,46.49,46.51,46.49,46.5,7200.0,28.6909,28.7032,28.6909,28.6971,7200.0
2005-03-10 14:10:00,46.51,46.56,46.51,46.54,8600.0,28.7032,28.7341,28.7032,28.7217,8600.0
2005-03-10 14:15:00,46.55,46.57,46.52,46.52,16800.0,28.7279,28.7403,28.7094,28.7094,16800.0
2005-03-10 14:20:00,46.52,46.52,46.49,46.49,14800.0,28.7094,28.7094,28.6909,28.6909,14800.0
2005-03-10 14:25:00,46.49,46.51,46.49,46.49,16800.0,28.6909,28.7032,28.6909,28.6909,16800.0
2005-03-10 14:30:00,46.49,46.52,46.48,46.51,41000.0,28.6909,28.7094,28.6847,28.7032,41000.0
2005-03-10 14:35:00,46.51,46.56,46.5,46.56,30400.0,28.7032,28.7341,28.6971,28.7341,30400.0
2005-03-10 14:40:00,46.56,46.57,46.54,46.54,23600.0,28.7341,28.7403,28.7217,28.7217,23600.0
2005-03-10 14:45:00,46.54,46.6,46.53,46.59,24800.0,28.7217,28.7588,28.7156,28.7526,24800.0
2005-03-10 14:50:00,46.6,46.63,46.59,46.62,20800.0,28.7588,28.7773,28.7526,28.7711,20800.0
2005-03-10 14:55:00,46.62,46.63,46.56,46.56,22400.0,28.7711,28.7773,28.7341,28.7341,22400.0
2005-03-10 15:00:00,46.56,46.56,46.52,46.54,13200.0,28.7341,28.7341,28.7094,28.7217,13200.0
2005-03-10 15:05:00,46.54,46.54,46.5,46.52,97000.0,28.7217,28.7217,28.6971,28.7094,97000.0
2005-03-10 15:10:00,46.52,46.53,46.5,46.52,35000.0,28.7094,28.7156,28.6971,28.7094,35000.0
2005-03-10 15:15:00,46.52,46.55,46.49,46.55,19800.0,28.7094,28.7279,28.6909,28.7279,19800.0
2005-03-10 15:20:00,46.55,46.59,46.55,46.58,27200.0,28.7279,28.7526,28.7279,28.7464,27200.0
2005-03-10 15:25:00,46.58,46.6,46.58,46.6,22400.0,28.7464,28.7588,28.7464,28.7588,22400.0
2005-03-10 15:30:00,46.6,46.61,46.58,46.59,49800.0,28.7588,28.7649,28.7464,28.7526,49800.0
2005-03-10 15:35:00,46.59,46.6,46.58,46.58,34600.0,28.7526,28.7588,28.7464,28.7464,34600.0
2005-03-10 15:40:00,46.55,46.56,46.51,46.52,22600.0,28.7279,28.7341,28.7032,28.7094,22600.0
2005-03-10 15:45:00,46.53,46.56,46.53,46.55,30600.0,28.7156,28.7341,28.7156,28.7279,30600.0
2005-03-10 15:50:00,46.55,46.59,46.55,46.59,78000.0,28.7279,28.7526,28.7279,28.7526,78000.0
2005-03-10 15:55:00,46.6,46.6,46.6,46.6,94200.0,28.7588,28.7588,28.7588,28.7588,94200.0
2005-03-11 09:30:00,46.51,46.59,46.51,46.57,23200.0,28.7032,28.7526,28.7032,28.7403,23200.0
2005-03-11 09:35:00,46.57,46.72,46.57,46.72,20800.0,28.7403,28.8328,28.7403,28.8328,20800.0
2005-03-11 09:40:00,46.72,46.74,46.69,46.74,7400.0,28.8328,28.8452,28.8143,28.8452,7400.0
2005-03-11 09:45:00,46.74,46.77,46.7,46.75,30400.0,28.8452,28.8637,28.8205,28.8513,30400.0
2005-03-11 09:50:00,46.74,46.74,46.69,46.74,32200.0,28.8452,28.8452,28.8143,28.8452,32200.0
2005-03-11 09:55:00,46.74,46.8,46.74,46.77,13800.0,28.8452,28.8822,28.8452,28.8637,13800.0
2005-03-11 10:00:00,46.77,46.79,46.72,46.74,24800.0,28.8637,28.876,28.8328,28.8452,24800.0
2005-03-11 10:05:00,46.73,46.73,46.63,46.63,14200.0,28.839,28.839,28.7773,28.7773,14200.0
2005-03-11 10:10:00,46.63,46.64,46.63,46.63,9800.0,28.7773,28.7835,28.7773,28.7773,9800.0
2005-03-11 10:15:00,46.62,46.62,46.55,46.56,16000.0,28.7711,28.7711,28.7279,28.7341,16000.0
2005-03-11 10:20:00,46.57,46.57,46.52,46.55,32800.0,28.7403,28.7403,28.7094,28.7279,32800.0
2005-03-11 10:25:00,46.55,46.57,46.53,46.53,17600.0,28.7279,28.7403,28.7156,28.7156,17600.0
2005-03-11 10:30:00,46.53,46.53,46.45,46.46,31200.0,28.7156,28.7156,28.6662,28.6724,31200.0
2005-03-11 10:35:00,46.46,46.48,46.44,46.48,16200.0,28.6724,28.6847,28.66,28.6847,16200.0
2005-03-11 10:40:00,46.51,46.52,46.5,46.52,10200.0,28.7032,28.7094,28.6971,28.7094,10200.0
2005-03-11 10:45:00,46.5,46.5,46.46,46.48,34000.0,28.6971,28.6971,28.6724,28.6847,34000.0
2005-03-11 10:50:00,46.48,46.48,46.4,46.4,14800.0,28.6847,28.6847,28.6353,28.6353,14800.0
2005-03-11 10:55:00,46.4,46.42,46.4,46.4,96600.0,28.6353,28.6477,28.6353,28.6353,96600.0
2005-03-11 11:00:00,46.4,46.43,46.4,46.41,65400.0,28.6353,28.6539,28.6353,28.6415,65400.0
2005-03-11 11:05:00,46.41,46.44,46.41,46.44,59800.0,28.6415,28.66,28.6415,28.66,59800.0
2005-03-11 11:10:00,46.44,46.44,46.41,46.41,10800.0,28.66,28.66,28.6415,28.6415,10800.0
2005-03-11 11:15:00,46.38,46.45,46.38,46.44,16800.0,28.623,28.6662,28.623,28.66,16800.0
2005-03-11 11:20:00,46.44,46.47,46.44,46.45,7800.0,28.66,28.6785,28.66,28.6662,7800.0
2005-03-11 11:25:00,46.45,46.45,46.43,46.44,7000.0,28.6662,28.6662,28.6539,28.66,7000.0
2005-03-11 11:30:00,46.45,46.51,46.45,46.51,25800.0,28.6662,28.7032,28.6662,28.7032,25800.0
2005-03-11 11:35:00,46.51,46.54,46.51,46.52,30200.0,28.7032,28.7217,28.7032,28.7094,30200.0
2005-03-11 11:40:00,46.52,46.56,46.52,46.56,29000.0,28.7094,28.7341,28.7094,28.7341,29000.0
2005-03-11 11:45:00,46.56,46.57,46.55,46.56,12000.0,28.7341,28.7403,28.7279,28.7341,12000.0
2005-03-11 11:50:00,46.56,46.57,46.56,46.57,10000.0,28.7341,28.7403,28.7341,28.7403,10000.0
2005-03-11 11:55:00,46.56,46.56,46.56,46.56,11200.0,28.7341,28.7341,28.7341,28.7341,11200.0
2005-03-11 12:00:00,46.57,46.58,46.55,46.55,28400.0,28.7403,28.7464,28.7279,28.7279,28400.0
2005-03-11 12:05:00,46.55,46.57,46.55,46.56,20400.0,28.7279,28.7403,28.7279,28.7341,20400.0
2005-03-11 12:10:00,46.56,46.62,46.56,46.62,35600.0,28.7341,28.7711,28.7341,28.7711,35600.0
2005-03-11 12:15:00,46.62,46.62,46.6,46.6,13200.0,28.7711,28.7711,28.7588,28.7588,13200.0
2005-03-11 12:20:00,46.6,46.62,46.6,46.62,7600.0,28.7588,28.7711,28.7588,28.7711,7600.0
2005-03-11 12:25:00,46.6,46.6,46.56,46.56,7800.0,28.7588,28.7588,28.7341,28.7341,7800.0
2005-03-11 12:30:00,46.56,46.57,46.56,46.57,16600.0,28.7341,28.7403,28.7341,28.7403,16600.0
2005-03-11 12:35:00,46.57,46.57,46.56,46.56,3200.0,28.7403,28.7403,28.7341,28.7341,3200.0
2005-03-11 12:40:00,46.56,46.57,46.56,46.57,9200.0,28.7341,28.7403,28.7341,28.7403,9200.0
2005-03-11 12:45:00,46.56,46.63,46.56,46.63,15400.0,28.7341,28.7773,28.7341,28.7773,15400.0
2005-03-11 12:50:00,46.63,46.65,46.63,46.64,4200.0,28.7773,28.7896,28.7773,28.7835,4200.0
2005-03-11 12:55:00,46.62,46.62,46.55,46.55,9200.0,28.7711,28.7711,28.7279,28.7279,9200.0
2005-03-11 13:00:00,46.56,46.59,46.56,46.59,22800.0,28.7341,28.7526,28.7341,28.7526,22800.0
2005-03-11 13:05:00,46.6,46.63,46.58,46.58,7400.0,28.7588,28.7773,28.7464,28.7464,7400.0
2005-03-11 13:10:00,46.57,46.57,46.57,46.57,3600.0,28.7403,28.7403,28.7403,28.7403,3600.0
2005-03-11 13:15:00,46.57,46.57,46.52,46.52,8000.0,28.7403,28.7403,28.7094,28.7094,8000.0
2005-03-11 13:20:00,46.53,46.53,46.52,46.52,6800.0,28.7156,28.7156,28.7094,28.7094,6800.0
2005-03-11 13:25:00,46.52,46.55,46.52,46.53,6600.0,28.7094,28.7279,28.7094,28.7156,6600.0
2005-03-11 13:30:00,46.53,46.54,46.49,46.49,5000.0,28.7156,28.7217,28.6909,28.6909,5000.0
2005-03-11 13:35:00,46.5,46.52,46.49,46.51,9200.0,28.6971,28.7094,28.6909,28.7032,9200.0
2005-03-11 13:40:00,46.51,46.52,46.51,46.52,15000.0,28.7032,28.7094,28.7032,28.7094,15000.0
2005-03-11 13:45:00,46.52,46.52,46.45,46.48,36800.0,28.7094,28.7094,28.6662,28.6847,36800.0
2005-03-11 13:50:00,46.48,46.51,46.48,46.51,23800.0,28.6847,28.7032,28.6847,28.7032,23800.0
2005-03-11 13:55:00,46.51,46.51,46.48,46.48,7600.0,28.7032,28.7032,28.6847,28.6847,7600.0
2005-03-11 14:00:00,46.49,46.55,46.48,46.5,35000.0,28.6909,28.7279,28.6847,28.6971,35000.0
2005-03-11 14:05:00,46.51,46.51,46.49,46.5,10800.0,28.7032,28.7032,28.6909,28.6971,10800.0
2005-03-11 14:10:00,46.51,46.55,46.5,46.55,19400.0,28.7032,28.7279,28.6971,28.7279,19400.0
2005-03-11 14:15:00,46.55,46.63,46.55,46.6,27800.0,28.7279,28.7773,28.7279,28.7588,27800.0
2005-03-11 14:20:00,46.6,46.6,46.56,46.58,24000.0,28.7588,28.7588,28.7341,28.7464,24000.0
2005-03-11 14:25:00,46.58,46.59,46.58,46.58,6000.0,28.7464,28.7526,28.7464,28.7464,6000.0
2005-03-11 14:30:00,46.58,46.6,46.58,46.6,8800.0,28.7464,28.7588,28.7464,28.7588,8800.0
2005-03-11 14:35:00,46.6,46.6,46.56,46.58,47000.0,28.7588,28.7588,28.7341,28.7464,47000.0
2005-03-11 14:40:00,46.58,46.6,46.57,46.6,27400.0,28.7464,28.7588,28.7403,28.7588,27400.0
2005-03-11 14:45:00,46.6,46.61,46.59,46.59,82800.0,28.7588,28.7649,28.7526,28.7526,82800.0
2005-03-11 14:50:00,46.58,46.63,46.58,46.59,66800.0,28.7464,28.7773,28.7464,28.7526,66800.0
2005-03-11 14:55:00,46.59,46.59,46.51,46.56,61200.0,28.7526,28.7526,28.7032,28.7341,61200.0
2005-03-11 15:00:00,46.56,46.57,46.55,46.56,57400.0,28.7341,28.7403,28.7279,28.7341,57400.0
2005-03-11 15:05:00,46.56,46.58,46.49,46.51,52800.0,28.7341,28.7464,28.6909,28.7032,52800.0
2005-03-11 15:10:00,46.51,46.51,46.48,46.49,10200.0,28.7032,28.7032,28.6847,28.6909,10200.0
2005-03-11 15:15:00,46.49,46.49,46.45,46.49,42400.0,28.6909,28.6909,28.6662,28.6909,42400.0
2005-03-11 15:20:00,46.49,46.51,46.49,46.5,44400.0,28.6909,28.7032,28.6909,28.6971,44400.0
2005-03-11 15:25:00,46.5,46.52,46.49,46.51,32200.0,28.6971,28.7094,28.6909,28.7032,32200.0
2005-03-11 15:30:00,46.51,46.52,46.48,46.49,42400.0,28.7032,28.7094,28.6847,28.6909,42400.0
2005-03-11 15:35:00,46.49,46.49,46.49,46.49,35800.0,28.6909,28.6909,28.6909,28.6909,35800.0
2005-03-11 15:40:00,46.49,46.52,46.49,46.52,50000.0,28.6909,28.7094,28.6909,28.7094,50000.0
2005-03-11 15:45:00,46.52,46.56,46.51,46.55,41000.0,28.7094,28.7341,28.7032,28.7279,41000.0
2005-03-11 15:50:00,46.55,46.59,46.55,46.58,24800.0,28.7279,28.7526,28.7279,28.7464,24800.0
2005-03-11 15:55:00,46.58,46.59,46.53,46.53,30600.0,28.7464,28.7526,28.7156,28.7156,30600.0
2005-03-14 09:30:00,46.53,46.53,46.5,46.51,26800.0,28.7156,28.7156,28.6971,28.7032,26800.0
2005-03-14 09:35:00,46.51,46.68,46.5,46.68,19600.0,28.7032,28.8081,28.6971,28.8081,19600.0
2005-03-14 09:40:00,46.66,46.74,46.65,46.67,17000.0,28.7958,28.8452,28.7896,28.802,17000.0
2005-03-14 09:45:00,46.7,46.7,46.5,46.51,31800.0,28.8205,28.8205,28.6971,28.7032,31800.0
2005-03-14 09:50:00,46.52,46.59,46.45,46.51,46000.0,28.7094,28.7526,28.6662,28.7032,46000.0
2005-03-14 09:55:00,46.52,46.6,46.52,46.59,46200.0,28.7094,28.7588,28.7094,28.7526,46200.0
2005-03-14 10:00:00,46.59,46.7,46.55,46.58,68600.0,28.7526,28.8205,28.7279,28.7464,68600.0
2005-03-14 10:05:00,46.59,46.65,46.58,46.63,19200.0,28.7526,28.7896,28.7464,28.7773,19200.0
2005-03-14 10:10:00,46.63,46.63,46.58,46.6,14600.0,28.7773,28.7773,28.7464,28.7588,14600.0
2005-03-14 10:15:00,46.6,46.69,46.57,46.69,42000.0,28.7588,28.8143,28.7403,28.8143,42000.0
2005-03-14 10:20:00,46.67,46.67,46.65,46.65,8400.0,28.802,28.802,28.7896,28.7896,8400.0
2005-03-14 10:25:00,46.65,46.68,46.65,46.66,13000.0,28.7896,28.8081,28.7896,28.7958,13000.0
2005-03-14 10:30:00,46.66,46.74,46.66,46.74,31600.0,28.7958,28.8452,28.7958,28.8452,31600.0
2005-03-14 10:35:00,46.74,46.75,46.72,46.74,36600.0,28.8452,28.8513,28.8328,28.8452,36600.0
2005-03-14 10:40:00,46.74,46.75,46.73,46.73,30000.0,28.8452,28.8513,28.839,28.839,30000.0
2005-03-14 10:45:00,46.73,46.77,46.73,46.76,25000.0,28.839,28.8637,28.839,28.8575,25000.0
2005-03-14 10:50:00,46.77,46.77,46.75,46.76,8800.0,28.8637,28.8637,28.8513,28.8575,8800.0
2005-03-14 10:55:00,46.76,46.82,46.75,46.81,13600.0,28.8575,28.8945,28.8513,28.8884,13600.0
2005-03-14 11:00:00,46.81,46.82,46.81,46.81,19200.0,28.8884,28.8945,28.8884,28.8884,19200.0
2005-03-14 11:05:00,46.81,46.81,46.76,46.77,11600.0,28.8884,28.8884,28.8575,28.8637,11600.0
2005-03-14 11:10:00,46.76,46.76,46.73,46.73,11800.0,28.8575,28.8575,28.839,28.839,11800.0
2005-03-14 11:15:00,46.73,46.74,46.72,46.72,24600.0,28.839,28.8452,28.8328,28.8328,24600.0
2005-03-14 11:20:00,46.72,46.73,46.7,46.7,97600.0,28.8328,28.839,28.8205,28.8205,97600.0
2005-03-14 11:25:00,46.7,46.7,46.65,46.65,13200.0,28.8205,28.8205,28.7896,28.7896,13200.0
2005-03-14 11:30:00,46.67,46.7,46.63,46.63,13200.0,28.802,28.8205,28.7773,28.7773,13200.0
2005-03-14 11:35:00,46.63,46.67,46.63,46.67,6200.0,28.7773,28.802,28.7773,28.802,6200.0
2005-03-14 11:40:00,46.66,46.67,46.63,46.64,7000.0,28.7958,28.802,28.7773,28.7835,7000.0
2005-03-14 11:45:00,46.63,46.67,46.62,46.65,7200.0,28.7773,28.802,28.7711,28.7896,7200.0
2005-03-14 11:50:00,46.65,46.7,46.63,46.68,14200.0,28.7896,28.8205,28.7773,28.8081,14200.0
2005-03-14 11:55:00,46.67,46.68,46.65,46.67,7800.0,28.802,28.8081,28.7896,28.802,7800.0
2005-03-14 12:00:00,46.67,46.7,46.67,46.68,7000.0,28.802,28.8205,28.802,28.8081,7000.0
2005-03-14 12:05:00,46.68,46.7,46.68,46.7,72400.0,28.8081,28.8205,28.8081,28.8205,72400.0
2005-03-14 12:10:00,46.69,46.7,46.68,46.7,13600.0,28.8143,28.8205,28.8081,28.8205,13600.0
2005-03-14 12:15:00,46.7,46.71,46.69,46.7,8000.0,28.8205,28.8267,28.8143,28.8205,8000.0
2005-03-14 12:20:00,46.69,46.7,46.68,46.7,9800.0,28.8143,28.8205,28.8081,28.8205,9800.0
2005-03-14 12:25:00,46.71,46.72,46.67,46.67,13200.0,28.8267,28.8328,28.802,28.802,13200.0
2005-03-14 12:30:00,46.67,46.68,46.65,46.65,16200.0,28.802,28.8081,28.7896,28.7896,16200.0
2005-03-14 12:35:00,46.65,46.66,46.6,46.6,5400.0,28.7896,28.7958,28.7588,28.7588,5400.0
2005-03-14 12:40:00,46.6,46.64,46.6,46.63,9000.0,28.7588,28.7835,28.7588,28.7773,9000.0
2005-03-14 12:45:00,46.62,46.63,46.6,46.6,6400.0,28.7711,28.7773,28.7588,28.7588,6400.0
2005-03-14 12:50:00,46.61,46.68,46.61,46.67,7600.0,28.7649,28.8081,28.7649,28.802,7600.0
2005-03-14 12:55:00,46.66,46.66,46.6,46.6,10200.0,28.7958,28.7958,28.7588,28.7588,10200.0
2005-03-14 13:00:00,46.6,46.63,46.6,46.62,14400.0,28.7588,28.7773,28.7588,28.7711,14400.0
2005-03-14 13:05:00,46.61,46.62,46.61,46.62,22000.0,28.7649,28.7711,28.7649,28.7711,22000.0
2005-03-14 13:10:00,46.62,46.62,46.6,46.6,35800.0,28.7711,28.7711,28.7588,28.7588,35800.0
2005-03-14 13:15:00,46.59,46.67,46.59,46.63,22600.0,28.7526,28.802,28.7526,28.7773,22600.0
2005-03-14 13:20:00,46.63,46.63,46.56,46.56,12000.0,28.7773,28.7773,28.7341,28.7341,12000.0
2005-03-14 13:25:00,46.56,46.56,46.46,46.49,29600.0,28.7341,28.7341,28.6724,28.6909,29600.0
2005-03-14 13:30:00,46.49,46.51,46.49,46.49,27400.0,28.6909,28.7032,28.6909,28.6909,27400.0
2005-03-14 13:35:00,46.49,46.53,46.44,46.53,44800.0,28.6909,28.7156,28.66,28.7156,44800.0
2005-03-14 13:40:00,46.53,46.56,46.52,46.53,12400.0,28.7156,28.7341,28.7094,28.7156,12400.0
2005-03-14 13:45:00,46.53,46.53,46.52,46.52,36400.0,28.7156,28.7156,28.7094,28.7094,36400.0
2005-03-14 13:50:00,46.52,46.52,46.49,46.49,27200.0,28.7094,28.7094,28.6909,28.6909,27200.0
2005-03-14 13:55:00,46.49,46.52,46.49,46.51,70400.0,28.6909,28.7094,28.6909,28.7032,70400.0
2005-03-14 14:00:00,46.51,46.53,46.5,46.53,10000.0,28.7032,28.7156,28.6971,28.7156,10000.0
2005-03-14 14:05:00,46.54,46.59,46.54,46.59,13400.0,28.7217,28.7526,28.7217,28.7526,13400.0
2005-03-14 14:10:00,46.58,46.6,46.55,46.6,22600.0,28.7464,28.7588,28.7279,28.7588,22600.0
2005-03-14 14:15:00,46.58,46.6,46.54,46.56,7200.0,28.7464,28.7588,28.7217,28.7341,7200.0
2005-03-14 14:20:00,46.56,46.56,46.54,46.54,3400.0,28.7341,28.7341,28.7217,28.7217,3400.0
2005-03-14 14:25:00,46.54,46.55,46.54,46.54,7000.0,28.7217,28.7279,28.7217,28.7217,7000.0
2005-03-14 14:30:00,46.53,46.53,46.49,46.5,40400.0,28.7156,28.7156,28.6909,28.6971,40400.0
2005-03-14 14:35:00,46.5,46.52,46.5,46.5,20400.0,28.6971,28.7094,28.6971,28.6971,20400.0
2005-03-14 14:40:00,46.5,46.5,46.46,46.47,41400.0,28.6971,28.6971,28.6724,28.6785,41400.0
2005-03-14 14:45:00,46.48,46.5,46.47,46.48,19800.0,28.6847,28.6971,28.6785,28.6847,19800.0
2005-03-14 14:50:00,46.48,46.48,46.45,46.45,15400.0,28.6847,28.6847,28.6662,28.6662,15400.0
2005-03-14 14:55:00,46.44,46.44,46.42,46.42,28000.0,28.66,28.66,28.6477,28.6477,28000.0
2005-03-14 15:00:00,46.42,46.49,46.42,46.49,30000.0,28.6477,28.6909,28.6477,28.6909,30000.0
2005-03-14 15:05:00,46.49,46.49,46.48,46.49,13200.0,28.6909,28.6909,28.6847,28.6909,13200.0
2005-03-14 15:10:00,46.48,46.49,46.48,46.49,34200.0,28.6847,28.6909,28.6847,28.6909,34200.0
2005-03-14 15:15:00,46.49,46.49,46.47,46.48,40400.0,28.6909,28.6909,28.6785,28.6847,40400.0
2005-03-14 15:20:00,46.48,46.48,46.46,46.46,30600.0,28.6847,28.6847,28.6724,28.6724,30600.0
2005-03-14 15:25:00,46.46,46.46,46.45,46.46,58000.0,28.6724,28.6724,28.6662,28.6724,58000.0
2005-03-14 15:30:00,46.46,46.46,46.45,46.46,136000.0,28.6724,28.6724,28.6662,28.6724,136000.0
2005-03-14 15:35:00,46.46,46.48,46.46,46.48,26000.0,28.6724,28.6847,28.6724,28.6847,26000.0
2005-03-14 15:40:00,46.48,46.48,46.47,46.47,51800.0,28.6847,28.6847,28.6785,28.6785,51800.0
2005-03-14 15:45:00,46.46,46.47,46.46,46.46,26600.0,28.6724,28.6785,28.6724,28.6724,26600.0
2005-03-14 15:50:00,46.47,46.47,46.45,46.46,47400.0,28.6785,28.6785,28.6662,28.6724,47400.0
2005-03-14 15:55:00,46.46,46.48,46.45,46.48,75600.0,28.6724,28.6847,28.6662,28.6847,75600.0
2005-03-15 09:30:00,46.79,46.79,46.74,46.74,40400.0,28.876,28.876,28.8452,28.8452,40400.0
2005-03-15 09:35:00,46.74,46.74,46.63,46.65,29400.0,28.8452,28.8452,28.7773,28.7896,29400.0
2005-03-15 09:40:00,46.65,46.83,46.65,46.83,33800.0,28.7896,28.9007,28.7896,28.9007,33800.0
2005-03-15 09:45:00,46.82,46.83,46.78,46.83,17600.0,28.8945,28.9007,28.8699,28.9007,17600.0
2005-03-15 09:50:00,46.84,46.85,46.83,46.84,19800.0,28.9069,28.9131,28.9007,28.9069,19800.0
2005-03-15 09:55:00,46.84,46.9,46.84,46.88,18200.0,28.9069,28.9439,28.9069,28.9316,18200.0
2005-03-15 10:00:00,46.88,46.91,46.88,46.91,47200.0,28.9316,28.9501,28.9316,28.9501,47200.0
2005-03-15 10:05:00,46.9,46.97,46.88,46.97,31200.0,28.9439,28.9871,28.9316,28.9871,31200.0
2005-03-15 10:10:00,46.98,47.02,46.97,47.02,96000.0,28.9933,29.018,28.9871,29.018,96000.0
2005-03-15 10:15:00,47.02,47.02,46.95,46.95,28000.0,29.018,29.018,28.9748,28.9748,28000.0
2005-03-15 10:20:00,46.96,47.01,46.95,46.97,16600.0,28.9809,29.0118,28.9748,28.9871,16600.0
2005-03-15 10:25:00,46.98,47.02,46.97,47.02,27800.0,28.9933,29.018,28.9871,29.018,27800.0
2005-03-15 10:30:00,47.01,47.02,47.0,47.01,16800.0,29.0118,29.018,29.0056,29.0118,16800.0
2005-03-15 10:35:00,47.01,47.04,47.01,47.04,35600.0,29.0118,29.0303,29.0118,29.0303,35600.0
2005-03-15 10:40:00,47.05,47.07,47.05,47.06,26200.0,29.0365,29.0488,29.0365,29.0427,26200.0
2005-03-15 10:45:00,47.06,47.12,47.06,47.1,32800.0,29.0427,29.0797,29.0427,29.0673,32800.0
2005-03-15 10:50:00,47.1,47.14,47.1,47.14,43600.0,29.0673,29.092,29.0673,29.092,43600.0
2005-03-15 10:55:00,47.14,47.24,47.13,47.24,52000.0,29.092,29.1537,29.0859,29.1537,52000.0
2005-03-15 11:00:00,47.24,47.29,47.22,47.29,80400.0,29.1537,29.1846,29.1414,29.1846,80400.0
2005-03-15 11:05:00,47.28,47.32,47.25,47.26,88000.0,29.1784,29.2031,29.1599,29.1661,88000.0
2005-03-15 11:10:00,47.25,47.27,47.2,47.27,34600.0,29.1599,29.1723,29.1291,29.1723,34600.0
2005-03-15 11:15:00,47.28,47.3,47.2,47.21,39400.0,29.1784,29.1908,29.1291,29.1352,39400.0
2005-03-15 11:20:00,47.21,47.21,47.13,47.13,49400.0,29.1352,29.1352,29.0859,29.0859,49400.0
2005-03-15 11:25:00,47.13,47.14,47.13,47.13,58200.0,29.0859,29.092,29.0859,29.0859,58200.0
2005-03-15 11:30:00,47.13,47.15,47.13,47.13,127200.0,29.0859,29.0982,29.0859,29.0859,127200.0
2005-03-15 11:35:00,47.13,47.15,47.02,47.03,58800.0,29.0859,29.0982,29.018,29.0241,58800.0
2005-03-15 11:40:00,47.02,47.04,47.0,47.04,57200.0,29.018,29.0303,29.0056,29.0303,57200.0
2005-03-15 11:45:00,47.04,47.05,47.03,47.05,62800.0,29.0303,29.0365,29.0241,29.0365,62800.0
2005-03-15 11:50:00,47.06,47.06,47.03,47.04,38800.0,29.0427,29.0427,29.0241,29.0303,38800.0
2005-03-15 11:55:00,47.04,47.08,47.04,47.08,28800.0,29.0303,29.055,29.0303,29.055,28800.0
2005-03-15 12:00:00,47.07,47.07,47.0,47.05,29200.0,29.0488,29.0488,29.0056,29.0365,29200.0
2005-03-15 12:05:00,47.05,47.09,47.04,47.09,21800.0,29.0365,29.0612,29.0303,29.0612,21800.0
2005-03-15 12:10:00,47.09,47.09,46.96,47.07,36800.0,29.0612,29.0612,28.9809,29.0488,36800.0
2005-03-15 12:15:00,47.08,47.09,47.01,47.01,33200.0,29.055,29.0612,29.0118,29.0118,33200.0
2005-03-15 12:20:00,47.01,47.02,46.99,47.01,21800.0,29.0118,29.018,28.9995,29.0118,21800.0
2005-03-15 12:25:00,47.02,47.07,47.01,47.06,20800.0,29.018,29.0488,29.0118,29.0427,20800.0
2005-03-15 12:30:00,47.06,47.14,47.06,47.08,86800.0,29.0427,29.092,29.0427,29.055,86800.0
2005-03-15 12:35:00,47.08,47.08,47.04,47.08,20600.0,29.055,29.055,29.0303,29.055,20600.0
2005-03-15 12:40:00,47.07,47.12,47.07,47.09,17400.0,29.0488,29.0797,29.0488,29.0612,17400.0
2005-03-15 12:45:00,47.09,47.19,47.09,47.18,35200.0,29.0612,29.1229,29.0612,29.1167,35200.0
2005-03-15 12:50:00,47.18,47.18,47.14,47.14,35000.0,29.1167,29.1167,29.092,29.092,35000.0
2005-03-15 12:55:00,47.15,47.16,47.13,47.16,14400.0,29.0982,29.1044,29.0859,29.1044,14400.0
2005-03-15 13:00:00,47.16,47.16,47.11,47.14,21800.0,29.1044,29.1044,29.0735,29.092,21800.0
2005-03-15 13:05:00,47.15,47.19,47.15,47.18,67800.0,29.0982,29.1229,29.0982,29.1167,67800.0
2005-03-15 13:10:00,47.19,47.19,47.18,47.18,24400.0,29.1229,29.1229,29.1167,29.1167,24400.0
2005-03-15 13:15:00,47.18,47.2,47.18,47.19,32000.0,29.1167,29.1291,29.1167,29.1229,32000.0
2005-03-15 13:20:00,47.2,47.24,47.19,47.23,66800.0,29.1291,29.1537,29.1229,29.1476,66800.0
2005-03-15 13:25:00,47.23,47.3,47.23,47.28,55000.0,29.1476,29.1908,29.1476,29.1784,55000.0
2005-03-15 13:30:00,47.28,47.28,47.25,47.25,28600.0,29.1784,29.1784,29.1599,29.1599,28600.0
2005-03-15 13:35:00,47.25,47.27,47.25,47.27,26400.0,29.1599,29.1723,29.1599,29.1723,26400.0
2005-03-15 13:40:00,47.26,47.26,47.24,47.24,33200.0,29.1661,29.1661,29.1537,29.1537,33200.0
2005-03-15 13:45:00,47.24,47.25,47.22,47.24,16800.0,29.1537,29.1599,29.1414,29.1537,16800.0
2005-03-15 13:50:00,47.24,47.24,47.23,47.23,12200.0,29.1537,29.1537,29.1476,29.1476,12200.0
2005-03-15 13:55:00,47.23,47.23,47.21,47.23,25200.0,29.1476,29.1476,29.1352,29.1476,25200.0
2005-03-15 14:00:00,47.23,47.3,47.23,47.29,39400.0,29.1476,29.1908,29.1476,29.1846,39400.0
2005-03-15 14:05:00,47.28,47.29,47.26,47.26,26800.0,29.1784,29.1846,29.1661,29.1661,26800.0
2005-03-15 14:10:00,47.26,47.26,47.23,47.24,18200.0,29.1661,29.1661,29.1476,29.1537,18200.0
2005-03-15 14:15:00,47.25,47.25,47.22,47.22,44400.0,29.1599,29.1599,29.1414,29.1414,44400.0
2005-03-15 14:20:00,47.22,47.26,47.2,47.22,38400.0,29.1414,29.1661,29.1291,29.1414,38400.0
2005-03-15 14:25:00,47.22,47.22,47.19,47.2,13000.0,29.1414,29.1414,29.1229,29.1291,13000.0
2005-03-15 14:30:00,47.19,47.2,47.12,47.13,34000.0,29.1229,29.1291,29.0797,29.0859,34000.0
2005-03-15 14:35:00,47.13,47.18,47.1,47.16,47400.0,29.0859,29.1167,29.0673,29.1044,47400.0
2005-03-15 14:40:00,47.16,47.17,47.14,47.15,42800.0,29.1044,29.1105,29.092,29.0982,42800.0
2005-03-15 14:45:00,47.15,47.17,47.12,47.17,57800.0,29.0982,29.1105,29.0797,29.1105,57800.0
2005-03-15 14:50:00,47.17,47.21,47.16,47.19,47200.0,29.1105,29.1352,29.1044,29.1229,47200.0
2005-03-15 14:55:00,47.19,47.24,47.18,47.2,36600.0,29.1229,29.1537,29.1167,29.1291,36600.0
2005-03-15 15:00:00,47.19,47.23,47.19,47.22,31800.0,29.1229,29.1476,29.1229,29.1414,31800.0
2005-03-15 15:05:00,47.22,47.24,47.2,47.2,26200.0,29.1414,29.1537,29.1291,29.1291,26200.0
2005-03-15 15:10:00,47.2,47.24,47.2,47.24,79800.0,29.1291,29.1537,29.1291,29.1537,79800.0
2005-03-15 15:15:00,47.24,47.27,47.23,47.26,63000.0,29.1537,29.1723,29.1476,29.1661,63000.0
2005-03-15 15:20:00,47.27,47.27,47.25,47.26,26000.0,29.1723,29.1723,29.1599,29.1661,26000.0
2005-03-15 15:25:00,47.25,47.27,47.25,47.27,46800.0,29.1599,29.1723,29.1599,29.1723,46800.0
2005-03-15 15:30:00,47.27,47.29,47.27,47.29,37200.0,29.1723,29.1846,29.1723,29.1846,37200.0
2005-03-15 15:35:00,47.28,47.29,47.25,47.26,29400.0,29.1784,29.1846,29.1599,29.1661,29400.0
2005-03-15 15:40:00,47.26,47.26,47.26,47.26,86800.0,29.1661,29.1661,29.1661,29.1661,86800.0
2005-03-15 15:45:00,47.26,47.27,47.26,47.27,64800.0,29.1661,29.1723,29.1661,29.1723,64800.0
2005-03-15 15:50:00,47.27,47.29,47.2,47.2,48800.0,29.1723,29.1846,29.1291,29.1291,48800.0
2005-03-15 15:55:00,47.2,47.21,47.17,47.21,66000.0,29.1291,29.1352,29.1105,29.1352,66000.0
2005-03-16 09:35:00,46.77,46.78,46.43,46.46,98000.0,28.8637,28.8699,28.6539,28.6724,98000.0
2005-03-16 09:40:00,46.45,46.72,46.45,46.65,90800.0,28.6662,28.8328,28.6662,28.7896,90800.0
2005-03-16 09:45:00,46.66,46.75,46.65,46.75,88600.0,28.7958,28.8513,28.7896,28.8513,88600.0
2005-03-16 09:50:00,46.75,46.77,46.7,46.7,58800.0,28.8513,28.8637,28.8205,28.8205,58800.0
2005-03-16 09:55:00,46.71,46.74,46.66,46.73,40000.0,28.8267,28.8452,28.7958,28.839,40000.0
2005-03-16 10:00:00,46.73,46.85,46.72,46.85,26200.0,28.839,28.9131,28.8328,28.9131,26200.0
2005-03-16 10:05:00,46.84,46.84,46.82,46.82,42000.0,28.9069,28.9069,28.8945,28.8945,42000.0
2005-03-16 10:10:00,46.82,46.83,46.82,46.82,28200.0,28.8945,28.9007,28.8945,28.8945,28200.0
2005-03-16 10:15:00,46.83,46.83,46.82,46.82,22400.0,28.9007,28.9007,28.8945,28.8945,22400.0
2005-03-16 10:20:00,46.82,46.82,46.75,46.75,28600.0,28.8945,28.8945,28.8513,28.8513,28600.0
2005-03-16 10:25:00,46.75,46.76,46.75,46.76,18800.0,28.8513,28.8575,28.8513,28.8575,18800.0
2005-03-16 10:30:00,46.76,46.78,46.75,46.77,24000.0,28.8575,28.8699,28.8513,28.8637,24000.0
2005-03-16 10:35:00,46.77,46.81,46.69,46.69,38600.0,28.8637,28.8884,28.8143,28.8143,38600.0
2005-03-16 10:40:00,46.69,46.7,46.66,46.68,41000.0,28.8143,28.8205,28.7958,28.8081,41000.0
2005-03-16 10:45:00,46.68,46.69,46.63,46.63,48000.0,28.8081,28.8143,28.7773,28.7773,48000.0
2005-03-16 10:50:00,46.63,46.67,46.6,46.67,124200.0,28.7773,28.802,28.7588,28.802,124200.0
2005-03-16 10:55:00,46.67,46.69,46.66,46.69,103200.0,28.802,28.8143,28.7958,28.8143,103200.0
2005-03-16 11:00:00,46.69,46.7,46.69,46.69,126800.0,28.8143,28.8205,28.8143,28.8143,126800.0
2005-03-16 11:05:00,46.69,46.71,46.69,46.7,39000.0,28.8143,28.8267,28.8143,28.8205,39000.0
2005-03-16 11:10:00,46.7,46.7,46.67,46.69,88200.0,28.8205,28.8205,28.802,28.8143,88200.0
2005-03-16 11:15:00,46.69,46.71,46.68,46.68,144200.0,28.8143,28.8267,28.8081,28.8081,144200.0
2005-03-16 11:20:00,46.66,46.66,46.62,46.63,74200.0,28.7958,28.7958,28.7711,28.7773,74200.0
2005-03-16 11:25:00,46.63,46.73,46.63,46.73,20800.0,28.7773,28.839,28.7773,28.839,20800.0
2005-03-16 11:30:00,46.73,46.88,46.73,46.88,21600.0,28.839,28.9316,28.839,28.9316,21600.0
2005-03-16 11:35:00,46.88,46.88,46.84,46.84,22400.0,28.9316,28.9316,28.9069,28.9069,22400.0
2005-03-16 11:40:00,46.85,46.86,46.8,46.83,25200.0,28.9131,28.9192,28.8822,28.9007,25200.0
2005-03-16 11:45:00,46.84,46.85,46.84,46.85,11400.0,28.9069,28.9131,28.9069,28.9131,11400.0
2005-03-16 11:50:00,46.85,46.88,46.84,46.88,10200.0,28.9131,28.9316,28.9069,28.9316,10200.0
2005-03-16 11:55:00,46.88,46.88,46.86,46.86,7600.0,28.9316,28.9316,28.9192,28.9192,7600.0
2005-03-16 12:00:00,46.87,46.87,46.82,46.83,7200.0,28.9254,28.9254,28.8945,28.9007,7200.0
2005-03-16 12:05:00,46.82,46.83,46.8,46.8,11000.0,28.8945,28.9007,28.8822,28.8822,11000.0
2005-03-16 12:10:00,46.8,46.81,46.79,46.79,3800.0,28.8822,28.8884,28.876,28.876,3800.0
2005-03-16 12:15:00,46.79,46.81,46.79,46.81,14400.0,28.876,28.8884,28.876,28.8884,14400.0
2005-03-16 12:20:00,46.81,46.82,46.77,46.77,12800.0,28.8884,28.8945,28.8637,28.8637,12800.0
2005-03-16 12:25:00,46.77,46.79,46.76,46.77,8800.0,28.8637,28.876,28.8575,28.8637,8800.0
2005-03-16 12:30:00,46.76,46.77,46.76,46.77,15400.0,28.8575,28.8637,28.8575,28.8637,15400.0
2005-03-16 12:35:00,46.77,46.8,46.77,46.8,11800.0,28.8637,28.8822,28.8637,28.8822,11800.0
2005-03-16 12:40:00,46.8,46.83,46.79,46.82,15400.0,28.8822,28.9007,28.876,28.8945,15400.0
2005-03-16 12:45:00,46.81,46.82,46.79,46.8,4400.0,28.8884,28.8945,28.876,28.8822,4400.0
2005-03-16 12:50:00,46.8,46.8,46.77,46.78,2400.0,28.8822,28.8822,28.8637,28.8699,2400.0
2005-03-16 12:55:00,46.77,46.83,46.77,46.82,8800.0,28.8637,28.9007,28.8637,28.8945,8800.0
2005-03-16 13:00:00,46.83,46.87,46.83,46.84,16200.0,28.9007,28.9254,28.9007,28.9069,16200.0
2005-03-16 13:05:00,46.85,46.88,46.83,46.83,12000.0,28.9131,28.9316,28.9007,28.9007,12000.0
2005-03-16 13:10:00,46.83,46.83,46.81,46.83,7200.0,28.9007,28.9007,28.8884,28.9007,7200.0
2005-03-16 13:15:00,46.83,46.83,46.77,46.8,9600.0,28.9007,28.9007,28.8637,28.8822,9600.0
2005-03-16 13:20:00,46.8,46.85,46.8,46.85,11600.0,28.8822,28.9131,28.8822,28.9131,11600.0
2005-03-16 13:25:00,46.86,46.87,46.85,46.85,14400.0,28.9192,28.9254,28.9131,28.9131,14400.0
2005-03-16 13:30:00,46.85,46.86,46.8,46.81,48600.0,28.9131,28.9192,28.8822,28.8884,48600.0
2005-03-16 13:35:00,46.8,46.81,46.76,46.76,16600.0,28.8822,28.8884,28.8575,28.8575,16600.0
2005-03-16 13:40:00,46.76,46.77,46.75,46.77,20200.0,28.8575,28.8637,28.8513,28.8637,20200.0
2005-03-16 13:45:00,46.77,46.78,46.77,46.77,57000.0,28.8637,28.8699,28.8637,28.8637,57000.0
2005-03-16 13:50:00,46.77,46.77,46.74,46.75,103000.0,28.8637,28.8637,28.8452,28.8513,103000.0
2005-03-16 13:55:00,46.76,46.77,46.71,46.74,51800.0,28.8575,28.8637,28.8267,28.8452,51800.0
2005-03-16 14:00:00,46.73,46.73,46.63,46.69,72800.0,28.839,28.839,28.7773,28.8143,72800.0
2005-03-16 14:05:00,46.69,46.72,46.66,46.69,36600.0,28.8143,28.8328,28.7958,28.8143,36600.0
2005-03-16 14:10:00,46.68,46.7,46.68,46.69,133000.0,28.8081,28.8205,28.8081,28.8143,133000.0
2005-03-16 14:15:00,46.69,46.75,46.69,46.74,48800.0,28.8143,28.8513,28.8143,28.8452,48800.0
2005-03-16 14:20:00,46.74,46.74,46.69,46.71,94200.0,28.8452,28.8452,28.8143,28.8267,94200.0
2005-03-16 14:25:00,46.71,46.74,46.7,46.74,4000.0,28.8267,28.8452,28.8205,28.8452,4000.0
2005-03-16 14:30:00,46.75,46.77,46.69,46.7,22000.0,28.8513,28.8637,28.8143,28.8205,22000.0
2005-03-16 14:35:00,46.71,46.75,46.69,46.7,16800.0,28.8267,28.8513,28.8143,28.8205,16800.0
2005-03-16 14:40:00,46.7,46.71,46.65,46.7,12600.0,28.8205,28.8267,28.7896,28.8205,12600.0
2005-03-16 14:45:00,46.71,46.73,46.67,46.68,13200.0,28.8267,28.839,28.802,28.8081,13200.0
2005-03-16 14:50:00,46.67,46.77,46.67,46.72,12000.0,28.802,28.8637,28.802,28.8328,12000.0
2005-03-16 14:55:00,46.73,46.74,46.67,46.67,15200.0,28.839,28.8452,28.802,28.802,15200.0
2005-03-16 15:00:00,46.67,46.7,46.65,46.66,35800.0,28.802,28.8205,28.7896,28.7958,35800.0
2005-03-16 15:05:00,46.66,46.7,46.65,46.7,36600.0,28.7958,28.8205,28.7896,28.8205,36600.0
2005-03-16 15:10:00,46.7,46.73,46.69,46.69,22200.0,28.8205,28.839,28.8143,28.8143,22200.0
2005-03-16 15:15:00,46.69,46.69,46.68,46.68,29200.0,28.8143,28.8143,28.8081,28.8081,29200.0
2005-03-16 15:20:00,46.68,46.69,46.66,46.66,39800.0,28.8081,28.8143,28.7958,28.7958,39800.0
2005-03-16 15:25:00,46.66,46.66,46.63,46.63,41800.0,28.7958,28.7958,28.7773,28.7773,41800.0
2005-03-16 15:30:00,46.63,46.7,46.63,46.69,25600.0,28.7773,28.8205,28.7773,28.8143,25600.0
2005-03-16 15:35:00,46.7,46.74,46.68,46.74,21200.0,28.8205,28.8452,28.8081,28.8452,21200.0
2005-03-16 15:40:00,46.71,46.77,46.71,46.74,25400.0,28.8267,28.8637,28.8267,28.8452,25400.0
2005-03-16 15:45:00,46.74,46.77,46.72,46.76,21600.0,28.8452,28.8637,28.8328,28.8575,21600.0
2005-03-16 15:50:00,46.77,46.77,46.7,46.74,29600.0,28.8637,28.8637,28.8205,28.8452,29600.0
2005-03-16 15:55:00,46.74,46.75,46.7,46.72,35600.0,28.8452,28.8513,28.8205,28.8328,35600.0
2005-03-17 09:30:00,46.63,46.63,46.51,46.6,67400.0,28.7773,28.7773,28.7032,28.7588,67400.0
2005-03-17 09:35:00,46.6,46.66,46.55,46.6,33000.0,28.7588,28.7958,28.7279,28.7588,33000.0
2005-03-17 09:40:00,46.6,46.6,46.46,46.46,27200.0,28.7588,28.7588,28.6724,28.6724,27200.0
2005-03-17 09:45:00,46.46,46.5,46.42,46.49,52800.0,28.6724,28.6971,28.6477,28.6909,52800.0
2005-03-17 09:50:00,46.47,46.47,46.4,46.4,14800.0,28.6785,28.6785,28.6353,28.6353,14800.0
2005-03-17 09:55:00,46.41,46.44,46.4,46.42,37400.0,28.6415,28.66,28.6353,28.6477,37400.0
2005-03-17 10:00:00,46.42,46.49,46.41,46.47,55000.0,28.6477,28.6909,28.6415,28.6785,55000.0
2005-03-17 10:05:00,46.47,46.47,46.46,46.46,22200.0,28.6785,28.6785,28.6724,28.6724,22200.0
2005-03-17 10:10:00,46.46,46.52,46.46,46.48,58600.0,28.6724,28.7094,28.6724,28.6847,58600.0
2005-03-17 10:15:00,46.49,46.49,46.47,46.48,10000.0,28.6909,28.6909,28.6785,28.6847,10000.0
2005-03-17 10:20:00,46.48,46.57,46.46,46.55,37800.0,28.6847,28.7403,28.6724,28.7279,37800.0
2005-03-17 10:25:00,46.56,46.63,46.52,46.63,34800.0,28.7341,28.7773,28.7094,28.7773,34800.0
2005-03-17 10:30:00,46.59,46.59,46.52,46.52,21800.0,28.7526,28.7526,28.7094,28.7094,21800.0
2005-03-17 10:35:00,46.52,46.57,46.52,46.56,24800.0,28.7094,28.7403,28.7094,28.7341,24800.0
2005-03-17 10:40:00,46.56,46.62,46.54,46.61,32000.0,28.7341,28.7711,28.7217,28.7649,32000.0
2005-03-17 10:45:00,46.62,46.63,46.6,46.63,18200.0,28.7711,28.7773,28.7588,28.7773,18200.0
2005-03-17 10:50:00,46.63,46.65,46.62,46.63,45000.0,28.7773,28.7896,28.7711,28.7773,45000.0
2005-03-17 10:55:00,46.62,46.68,46.59,46.66,57600.0,28.7711,28.8081,28.7526,28.7958,57600.0
2005-03-17 11:00:00,46.65,46.65,46.63,46.63,19200.0,28.7896,28.7896,28.7773,28.7773,19200.0
2005-03-17 11:05:00,46.62,46.65,46.62,46.63,17800.0,28.7711,28.7896,28.7711,28.7773,17800.0
2005-03-17 11:10:00,46.63,46.7,46.63,46.66,38200.0,28.7773,28.8205,28.7773,28.7958,38200.0
2005-03-17 11:15:00,46.66,46.66,46.6,46.65,29200.0,28.7958,28.7958,28.7588,28.7896,29200.0
2005-03-17 11:20:00,46.65,46.65,46.64,46.65,13200.0,28.7896,28.7896,28.7835,28.7896,13200.0
2005-03-17 11:25:00,46.65,46.65,46.63,46.63,6000.0,28.7896,28.7896,28.7773,28.7773,6000.0
2005-03-17 11:30:00,46.63,46.63,46.61,46.62,13000.0,28.7773,28.7773,28.7649,28.7711,13000.0
2005-03-17 11:35:00,46.63,46.63,46.62,46.62,11600.0,28.7773,28.7773,28.7711,28.7711,11600.0
2005-03-17 11:40:00,46.61,46.61,46.59,46.59,19200.0,28.7649,28.7649,28.7526,28.7526,19200.0
2005-03-17 11:45:00,46.59,46.6,46.59,46.6,12400.0,28.7526,28.7588,28.7526,28.7588,12400.0
2005-03-17 11:50:00,46.6,46.6,46.58,46.58,7400.0,28.7588,28.7588,28.7464,28.7464,7400.0
2005-03-17 11:55:00,46.58,46.58,46.57,46.57,8000.0,28.7464,28.7464,28.7403,28.7403,8000.0
2005-03-17 12:00:00,46.58,46.59,46.52,46.54,33800.0,28.7464,28.7526,28.7094,28.7217,33800.0
2005-03-17 12:05:00,46.55,46.55,46.51,46.52,10400.0,28.7279,28.7279,28.7032,28.7094,10400.0
2005-03-17 12:10:00,46.51,46.53,46.51,46.53,34200.0,28.7032,28.7156,28.7032,28.7156,34200.0
2005-03-17 12:15:00,46.53,46.57,46.53,46.56,12200.0,28.7156,28.7403,28.7156,28.7341,12200.0
2005-03-17 12:20:00,46.56,46.6,46.56,46.6,7400.0,28.7341,28.7588,28.7341,28.7588,7400.0
2005-03-17 12:25:00,46.6,46.63,46.58,46.6,8600.0,28.7588,28.7773,28.7464,28.7588,8600.0
2005-03-17 12:30:00,46.6,46.67,46.6,46.66,11200.0,28.7588,28.802,28.7588,28.7958,11200.0
2005-03-17 12:35:00,46.7,46.73,46.69,46.7,29000.0,28.8205,28.839,28.8143,28.8205,29000.0
2005-03-17 12:40:00,46.7,46.7,46.66,46.66,8200.0,28.8205,28.8205,28.7958,28.7958,8200.0
2005-03-17 12:45:00,46.66,46.66,46.62,46.62,22200.0,28.7958,28.7958,28.7711,28.7711,22200.0
2005-03-17 12:50:00,46.6,46.6,46.58,46.59,7800.0,28.7588,28.7588,28.7464,28.7526,7800.0
2005-03-17 12:55:00,46.58,46.58,46.58,46.58,8400.0,28.7464,28.7464,28.7464,28.7464,8400.0
2005-03-17 13:00:00,46.58,46.6,46.58,46.6,12800.0,28.7464,28.7588,28.7464,28.7588,12800.0
2005-03-17 13:05:00,46.59,46.6,46.58,46.59,5000.0,28.7526,28.7588,28.7464,28.7526,5000.0
2005-03-17 13:10:00,46.59,46.59,46.56,46.57,20400.0,28.7526,28.7526,28.7341,28.7403,20400.0
2005-03-17 13:15:00,46.56,46.58,46.55,46.57,23400.0,28.7341,28.7464,28.7279,28.7403,23400.0
2005-03-17 13:20:00,46.55,46.59,46.55,46.57,8200.0,28.7279,28.7526,28.7279,28.7403,8200.0
2005-03-17 13:25:00,46.57,46.59,46.57,46.58,2600.0,28.7403,28.7526,28.7403,28.7464,2600.0
2005-03-17 13:30:00,46.58,46.59,46.56,46.58,16600.0,28.7464,28.7526,28.7341,28.7464,16600.0
2005-03-17 13:35:00,46.59,46.62,46.59,46.62,18000.0,28.7526,28.7711,28.7526,28.7711,18000.0
2005-03-17 13:40:00,46.62,46.62,46.59,46.59,7400.0,28.7711,28.7711,28.7526,28.7526,7400.0
2005-03-17 13:45:00,46.59,46.61,46.58,46.6,30400.0,28.7526,28.7649,28.7464,28.7588,30400.0
2005-03-17 13:50:00,46.6,46.63,46.57,46.57,6400.0,28.7588,28.7773,28.7403,28.7403,6400.0
2005-03-17 13:55:00,46.57,46.57,46.52,46.54,14400.0,28.7403,28.7403,28.7094,28.7217,14400.0
2005-03-17 14:00:00,46.54,46.54,46.52,46.54,23000.0,28.7217,28.7217,28.7094,28.7217,23000.0
2005-03-17 14:05:00,46.54,46.57,46.54,46.55,33600.0,28.7217,28.7403,28.7217,28.7279,33600.0
2005-03-17 14:10:00,46.55,46.57,46.55,46.57,16800.0,28.7279,28.7403,28.7279,28.7403,16800.0
2005-03-17 14:15:00,46.58,46.59,46.56,46.59,7800.0,28.7464,28.7526,28.7341,28.7526,7800.0
2005-03-17 14:20:00,46.59,46.7,46.59,46.65,23800.0,28.7526,28.8205,28.7526,28.7896,23800.0
2005-03-17 14:25:00,46.65,46.65,46.63,46.63,29400.0,28.7896,28.7896,28.7773,28.7773,29400.0
2005-03-17 14:30:00,46.63,46.65,46.62,46.64,23000.0,28.7773,28.7896,28.7711,28.7835,23000.0
2005-03-17 14:35:00,46.65,46.67,46.64,46.65,16800.0,28.7896,28.802,28.7835,28.7896,16800.0
2005-03-17 14:40:00,46.64,46.71,46.64,46.71,17400.0,28.7835,28.8267,28.7835,28.8267,17400.0
2005-03-17 14:45:00,46.71,46.74,46.71,46.72,26400.0,28.8267,28.8452,28.8267,28.8328,26400.0
2005-03-17 14:50:00,46.72,46.73,46.68,46.69,13200.0,28.8328,28.839,28.8081,28.8143,13200.0
2005-03-17 14:55:00,46.7,46.7,46.68,46.7,8000.0,28.8205,28.8205,28.8081,28.8205,8000.0
2005-03-17 15:00:00,46.69,46.69,46.63,46.63,14200.0,28.8143,28.8143,28.7773,28.7773,14200.0
2005-03-17 15:05:00,46.62,46.66,46.61,46.66,9000.0,28.7711,28.7958,28.7649,28.7958,9000.0
2005-03-17 15:10:00,46.66,46.69,46.65,46.66,8200.0,28.7958,28.8143,28.7896,28.7958,8200.0
2005-03-17 15:15:00,46.66,46.66,46.65,46.65,14800.0,28.7958,28.7958,28.7896,28.7896,14800.0
2005-03-17 15:20:00,46.65,46.65,46.6,46.61,28800.0,28.7896,28.7896,28.7588,28.7649,28800.0
2005-03-17 15:25:00,46.61,46.64,46.6,46.63,8200.0,28.7649,28.7835,28.7588,28.7773,8200.0
2005-03-17 15:30:00,46.63,46.63,46.61,46.63,16200.0,28.7773,28.7773,28.7649,28.7773,16200.0
2005-03-17 15:35:00,46.63,46.65,46.62,46.65,37200.0,28.7773,28.7896,28.7711,28.7896,37200.0
2005-03-17 15:40:00,46.65,46.66,46.62,46.62,26800.0,28.7896,28.7958,28.7711,28.7711,26800.0
2005-03-17 15:45:00,46.61,46.61,46.55,46.55,24400.0,28.7649,28.7649,28.7279,28.7279,24400.0
2005-03-17 15:50:00,46.56,46.57,46.55,46.56,32000.0,28.7341,28.7403,28.7279,28.7341,32000.0
2005-03-17 15:55:00,46.56,46.58,46.55,46.58,34400.0,28.7341,28.7464,28.7279,28.7464,34400.0
2005-03-18 09:30:00,46.63,46.64,46.6,46.6,482400.0,28.7773,28.7835,28.7588,28.7588,482400.0
2005-03-18 09:35:00,46.63,46.71,46.6,46.71,11800.0,28.7773,28.8267,28.7588,28.8267,11800.0
2005-03-18 09:40:00,46.71,46.71,46.63,46.67,43000.0,28.8267,28.8267,28.7773,28.802,43000.0
2005-03-18 09:45:00,46.67,46.8,46.67,46.8,41800.0,28.802,28.8822,28.802,28.8822,41800.0
2005-03-18 09:50:00,46.8,46.83,46.75,46.76,18800.0,28.8822,28.9007,28.8513,28.8575,18800.0
2005-03-18 09:55:00,46.76,46.77,46.7,46.77,36800.0,28.8575,28.8637,28.8205,28.8637,36800.0
2005-03-18 10:00:00,46.78,46.8,46.66,46.68,66600.0,28.8699,28.8822,28.7958,28.8081,66600.0
2005-03-18 10:05:00,46.69,46.7,46.65,46.68,69800.0,28.8143,28.8205,28.7896,28.8081,69800.0
2005-03-18 10:10:00,46.69,46.71,46.69,46.71,84600.0,28.8143,28.8267,28.8143,28.8267,84600.0
2005-03-18 10:15:00,46.71,46.74,46.65,46.68,107200.0,28.8267,28.8452,28.7896,28.8081,107200.0
2005-03-18 10:20:00,46.72,46.72,46.62,46.66,24200.0,28.8328,28.8328,28.7711,28.7958,24200.0
2005-03-18 10:25:00,46.65,46.66,46.62,46.65,12400.0,28.7896,28.7958,28.7711,28.7896,12400.0
2005-03-18 10:30:00,46.65,46.65,46.62,46.62,44200.0,28.7896,28.7896,28.7711,28.7711,44200.0
2005-03-18 10:35:00,46.58,46.59,46.55,46.58,39800.0,28.7464,28.7526,28.7279,28.7464,39800.0
2005-03-18 10:40:00,46.58,46.6,46.56,46.6,92200.0,28.7464,28.7588,28.7341,28.7588,92200.0
2005-03-18 10:45:00,46.6,46.63,46.57,46.62,32400.0,28.7588,28.7773,28.7403,28.7711,32400.0
2005-03-18 10:50:00,46.62,46.63,46.55,46.59,21000.0,28.7711,28.7773,28.7279,28.7526,21000.0
2005-03-18 10:55:00,46.6,46.61,46.54,46.56,6000.0,28.7588,28.7649,28.7217,28.7341,6000.0
2005-03-18 11:00:00,46.57,46.63,46.57,46.63,40400.0,28.7403,28.7773,28.7403,28.7773,40400.0
2005-03-18 11:05:00,46.63,46.65,46.58,46.58,29000.0,28.7773,28.7896,28.7464,28.7464,29000.0
2005-03-18 11:10:00,46.59,46.62,46.58,46.58,14600.0,28.7526,28.7711,28.7464,28.7464,14600.0
2005-03-18 11:15:00,46.58,46.6,46.57,46.6,29200.0,28.7464,28.7588,28.7403,28.7588,29200.0
2005-03-18 11:20:00,46.6,46.63,46.6,46.62,31800.0,28.7588,28.7773,28.7588,28.7711,31800.0
2005-03-18 11:25:00,46.63,46.63,46.6,46.62,30800.0,28.7773,28.7773,28.7588,28.7711,30800.0
2005-03-18 11:30:00,46.6,46.6,46.56,46.58,36400.0,28.7588,28.7588,28.7341,28.7464,36400.0
2005-03-18 11:35:00,46.58,46.58,46.51,46.53,18800.0,28.7464,28.7464,28.7032,28.7156,18800.0
2005-03-18 11:40:00,46.53,46.54,46.52,46.54,12800.0,28.7156,28.7217,28.7094,28.7217,12800.0
2005-03-18 11:45:00,46.53,46.56,46.52,46.52,12800.0,28.7156,28.7341,28.7094,28.7094,12800.0
2005-03-18 11:50:00,46.52,46.57,46.52,46.57,8600.0,28.7094,28.7403,28.7094,28.7403,8600.0
2005-03-18 11:55:00,46.58,46.59,46.56,46.59,18000.0,28.7464,28.7526,28.7341,28.7526,18000.0
2005-03-18 12:00:00,46.59,46.59,46.57,46.58,16800.0,28.7526,28.7526,28.7403,28.7464,16800.0
2005-03-18 12:05:00,46.58,46.58,46.54,46.55,12400.0,28.7464,28.7464,28.7217,28.7279,12400.0
2005-03-18 12:10:00,46.55,46.6,46.55,46.59,13800.0,28.7279,28.7588,28.7279,28.7526,13800.0
2005-03-18 12:15:00,46.59,46.6,46.56,46.56,32800.0,28.7526,28.7588,28.7341,28.7341,32800.0
2005-03-18 12:20:00,46.56,46.57,46.55,46.55,42400.0,28.7341,28.7403,28.7279,28.7279,42400.0
2005-03-18 12:25:00,46.52,46.52,46.52,46.52,13000.0,28.7094,28.7094,28.7094,28.7094,13000.0
2005-03-18 12:30:00,46.52,46.54,46.51,46.51,31800.0,28.7094,28.7217,28.7032,28.7032,31800.0
2005-03-18 12:35:00,46.51,46.51,46.47,46.51,23600.0,28.7032,28.7032,28.6785,28.7032,23600.0
2005-03-18 12:40:00,46.51,46.55,46.5,46.51,15400.0,28.7032,28.7279,28.6971,28.7032,15400.0
2005-03-18 12:45:00,46.5,46.52,46.49,46.52,24600.0,28.6971,28.7094,28.6909,28.7094,24600.0
2005-03-18 12:50:00,46.52,46.55,46.47,46.47,13800.0,28.7094,28.7279,28.6785,28.6785,13800.0
2005-03-18 12:55:00,46.47,46.47,46.4,46.4,42400.0,28.6785,28.6785,28.6353,28.6353,42400.0
2005-03-18 13:00:00,46.4,46.41,46.4,46.4,12000.0,28.6353,28.6415,28.6353,28.6353,12000.0
2005-03-18 13:05:00,46.41,46.43,46.39,46.41,60200.0,28.6415,28.6539,28.6292,28.6415,60200.0
2005-03-18 13:10:00,46.41,46.45,46.4,46.44,16000.0,28.6415,28.6662,28.6353,28.66,16000.0
2005-03-18 13:15:00,46.44,46.48,46.43,46.44,11000.0,28.66,28.6847,28.6539,28.66,11000.0
2005-03-18 13:20:00,46.44,46.44,46.34,46.35,21600.0,28.66,28.66,28.5983,28.6045,21600.0
2005-03-18 13:25:00,46.35,46.35,46.34,46.34,7400.0,28.6045,28.6045,28.5983,28.5983,7400.0
2005-03-18 13:30:00,46.34,46.35,46.34,46.35,19400.0,28.5983,28.6045,28.5983,28.6045,19400.0
2005-03-18 13:35:00,46.36,46.38,46.36,46.38,18000.0,28.6107,28.623,28.6107,28.623,18000.0
2005-03-18 13:40:00,46.37,46.37,46.3,46.31,22800.0,28.6168,28.6168,28.5736,28.5798,22800.0
2005-03-18 13:45:00,46.3,46.3,46.27,46.3,15200.0,28.5736,28.5736,28.5551,28.5736,15200.0
2005-03-18 13:50:00,46.3,46.3,46.27,46.27,21200.0,28.5736,28.5736,28.5551,28.5551,21200.0
2005-03-18 13:55:00,46.27,46.34,46.27,46.34,33600.0,28.5551,28.5983,28.5551,28.5983,33600.0
2005-03-18 14:00:00,46.34,46.34,46.3,46.33,43400.0,28.5983,28.5983,28.5736,28.5921,43400.0
2005-03-18 14:05:00,46.33,46.37,46.31,46.32,36800.0,28.5921,28.6168,28.5798,28.586,36800.0
2005-03-18 14:10:00,46.32,46.32,46.29,46.29,14600.0,28.586,28.586,28.5675,28.5675,14600.0
2005-03-18 14:15:00,46.28,46.29,46.26,46.26,21000.0,28.5613,28.5675,28.5489,28.5489,21000.0
2005-03-18 14:20:00,46.26,46.3,46.26,46.3,56000.0,28.5489,28.5736,28.5489,28.5736,56000.0
2005-03-18 14:25:00,46.3,46.37,46.3,46.37,44400.0,28.5736,28.6168,28.5736,28.6168,44400.0
2005-03-18 14:30:00,46.38,46.43,46.36,46.41,14200.0,28.623,28.6539,28.6107,28.6415,14200.0
2005-03-18 14:35:00,46.39,46.4,46.34,46.39,21000.0,28.6292,28.6353,28.5983,28.6292,21000.0
2005-03-18 14:40:00,46.39,46.4,46.37,46.38,8400.0,28.6292,28.6353,28.6168,28.623,8400.0
2005-03-18 14:45:00,46.38,46.39,46.35,46.37,30600.0,28.623,28.6292,28.6045,28.6168,30600.0
2005-03-18 14:50:00,46.37,46.38,46.32,46.35,16800.0,28.6168,28.623,28.586,28.6045,16800.0
2005-03-18 14:55:00,46.35,46.38,46.33,46.38,23800.0,28.6045,28.623,28.5921,28.623,23800.0
2005-03-18 15:00:00,46.37,46.38,46.26,46.26,19000.0,28.6168,28.623,28.5489,28.5489,19000.0
2005-03-18 15:05:00,46.26,46.3,46.25,46.3,43800.0,28.5489,28.5736,28.5428,28.5736,43800.0
2005-03-18 15:10:00,46.31,46.35,46.3,46.35,32000.0,28.5798,28.6045,28.5736,28.6045,32000.0
2005-03-18 15:15:00,46.35,46.38,46.35,46.38,27000.0,28.6045,28.623,28.6045,28.623,27000.0
2005-03-18 15:20:00,46.38,46.39,46.35,46.37,48400.0,28.623,28.6292,28.6045,28.6168,48400.0
2005-03-18 15:25:00,46.37,46.44,46.37,46.41,32600.0,28.6168,28.66,28.6168,28.6415,32600.0
2005-03-18 15:30:00,46.41,46.41,46.34,46.37,40000.0,28.6415,28.6415,28.5983,28.6168,40000.0
2005-03-18 15:35:00,46.38,46.41,46.37,46.39,75800.0,28.623,28.6415,28.6168,28.6292,75800.0
2005-03-18 15:40:00,46.41,46.41,46.37,46.4,145800.0,28.6415,28.6415,28.6168,28.6353,145800.0
2005-03-18 15:45:00,46.4,46.46,46.4,46.4,139400.0,28.6353,28.6724,28.6353,28.6353,139400.0
2005-03-18 15:50:00,46.4,46.45,46.4,46.43,81000.0,28.6353,28.6662,28.6353,28.6539,81000.0
2005-03-18 15:55:00,46.43,46.44,46.4,46.4,101400.0,28.6539,28.66,28.6353,28.6353,101400.0
2005-03-21 09:30:00,46.2,46.2,46.05,46.06,75200.0,28.5119,28.5119,28.4193,28.4255,75200.0
2005-03-21 09:35:00,46.06,46.19,46.06,46.1,54400.0,28.4255,28.5057,28.4255,28.4502,54400.0
2005-03-21 09:40:00,46.13,46.24,46.13,46.24,34000.0,28.4687,28.5366,28.4687,28.5366,34000.0
2005-03-21 09:45:00,46.24,46.24,46.04,46.04,28000.0,28.5366,28.5366,28.4132,28.4132,28000.0
2005-03-21 09:50:00,46.04,46.15,46.04,46.15,47000.0,28.4132,28.4811,28.4132,28.4811,47000.0
2005-03-21 09:55:00,46.15,46.15,46.0,46.02,46000.0,28.4811,28.4811,28.3885,28.4008,46000.0
2005-03-21 10:00:00,46.02,46.08,46.02,46.07,27400.0,28.4008,28.4379,28.4008,28.4317,27400.0
2005-03-21 10:05:00,46.07,46.08,46.05,46.06,42400.0,28.4317,28.4379,28.4193,28.4255,42400.0
2005-03-21 10:10:00,46.07,46.18,46.05,46.06,21000.0,28.4317,28.4996,28.4193,28.4255,21000.0
2005-03-21 10:15:00,46.07,46.12,46.0,46.05,31200.0,28.4317,28.4625,28.3885,28.4193,31200.0
2005-03-21 10:20:00,46.04,46.08,46.02,46.04,19200.0,28.4132,28.4379,28.4008,28.4132,19200.0
2005-03-21 10:25:00,46.03,46.08,46.0,46.06,34000.0,28.407,28.4379,28.3885,28.4255,34000.0
2005-03-21 10:30:00,46.06,46.06,46.0,46.0,49800.0,28.4255,28.4255,28.3885,28.3885,49800.0
2005-03-21 10:35:00,46.01,46.01,45.94,45.96,66600.0,28.3947,28.3947,28.3515,28.3638,66600.0
2005-03-21 10:40:00,45.94,45.97,45.94,45.96,33200.0,28.3515,28.37,28.3515,28.3638,33200.0
2005-03-21 10:45:00,45.93,45.99,45.93,45.98,21800.0,28.3453,28.3823,28.3453,28.3761,21800.0
2005-03-21 10:50:00,45.99,46.04,45.99,46.04,30800.0,28.3823,28.4132,28.3823,28.4132,30800.0
2005-03-21 10:55:00,46.05,46.05,46.03,46.04,4400.0,28.4193,28.4193,28.407,28.4132,4400.0
2005-03-21 11:00:00,46.04,46.12,46.04,46.07,27000.0,28.4132,28.4625,28.4132,28.4317,27000.0
2005-03-21 11:05:00,46.07,46.07,46.02,46.04,12600.0,28.4317,28.4317,28.4008,28.4132,12600.0
2005-03-21 11:10:00,46.02,46.03,46.01,46.01,44600.0,28.4008,28.407,28.3947,28.3947,44600.0
2005-03-21 11:15:00,46.0,46.08,46.0,46.08,53800.0,28.3885,28.4379,28.3885,28.4379,53800.0
2005-03-21 11:20:00,46.08,46.11,46.08,46.1,8400.0,28.4379,28.4564,28.4379,28.4502,8400.0
2005-03-21 11:25:00,46.1,46.1,45.98,45.99,23200.0,28.4502,28.4502,28.3761,28.3823,23200.0
2005-03-21 11:30:00,45.99,46.07,45.98,46.07,28000.0,28.3823,28.4317,28.3761,28.4317,28000.0
2005-03-21 11:35:00,46.07,46.07,46.01,46.04,23200.0,28.4317,28.4317,28.3947,28.4132,23200.0
2005-03-21 11:40:00,46.05,46.1,46.05,46.09,27400.0,28.4193,28.4502,28.4193,28.444,27400.0
2005-03-21 11:45:00,46.07,46.09,46.05,46.06,10400.0,28.4317,28.444,28.4193,28.4255,10400.0
2005-03-21 11:50:00,46.06,46.08,46.01,46.01,15000.0,28.4255,28.4379,28.3947,28.3947,15000.0
2005-03-21 11:55:00,46.02,46.07,46.01,46.07,18000.0,28.4008,28.4317,28.3947,28.4317,18000.0
2005-03-21 12:00:00,46.08,46.19,46.08,46.19,32400.0,28.4379,28.5057,28.4379,28.5057,32400.0
2005-03-21 12:05:00,46.2,46.23,46.15,46.19,27000.0,28.5119,28.5304,28.4811,28.5057,27000.0
2005-03-21 12:10:00,46.19,46.33,46.19,46.27,22400.0,28.5057,28.5921,28.5057,28.5551,22400.0
2005-03-21 12:15:00,46.27,46.34,46.25,46.34,37800.0,28.5551,28.5983,28.5428,28.5983,37800.0
2005-03-21 12:20:00,46.34,46.34,46.27,46.31,19800.0,28.5983,28.5983,28.5551,28.5798,19800.0
2005-03-21 12:25:00,46.31,46.32,46.3,46.31,8000.0,28.5798,28.586,28.5736,28.5798,8000.0
2005-03-21 12:30:00,46.31,46.31,46.22,46.22,7200.0,28.5798,28.5798,28.5243,28.5243,7200.0
2005-03-21 12:35:00,46.21,46.25,46.21,46.25,12400.0,28.5181,28.5428,28.5181,28.5428,12400.0
2005-03-21 12:40:00,46.23,46.24,46.21,46.24,10600.0,28.5304,28.5366,28.5181,28.5366,10600.0
2005-03-21 12:45:00,46.24,46.27,46.22,46.27,11800.0,28.5366,28.5551,28.5243,28.5551,11800.0
2005-03-21 12:50:00,46.26,46.26,46.2,46.2,13000.0,28.5489,28.5489,28.5119,28.5119,13000.0
2005-03-21 12:55:00,46.2,46.2,46.15,46.15,17800.0,28.5119,28.5119,28.4811,28.4811,17800.0
2005-03-21 13:00:00,46.16,46.17,46.13,46.16,14600.0,28.4872,28.4934,28.4687,28.4872,14600.0
2005-03-21 13:05:00,46.15,46.21,46.15,46.21,8800.0,28.4811,28.5181,28.4811,28.5181,8800.0
2005-03-21 13:10:00,46.21,46.21,46.18,46.18,6600.0,28.5181,28.5181,28.4996,28.4996,6600.0
2005-03-21 13:15:00,46.17,46.17,46.15,46.15,7600.0,28.4934,28.4934,28.4811,28.4811,7600.0
2005-03-21 13:20:00,46.14,46.15,46.09,46.09,11200.0,28.4749,28.4811,28.444,28.444,11200.0
2005-03-21 13:25:00,46.1,46.1,46.05,46.06,14800.0,28.4502,28.4502,28.4193,28.4255,14800.0
2005-03-21 13:30:00,46.06,46.1,46.06,46.1,9800.0,28.4255,28.4502,28.4255,28.4502,9800.0
2005-03-21 13:35:00,46.11,46.14,46.11,46.14,9000.0,28.4564,28.4749,28.4564,28.4749,9000.0
2005-03-21 13:40:00,46.14,46.21,46.14,46.18,24000.0,28.4749,28.5181,28.4749,28.4996,24000.0
2005-03-21 13:45:00,46.18,46.19,46.16,46.16,14400.0,28.4996,28.5057,28.4872,28.4872,14400.0
2005-03-21 13:50:00,46.13,46.15,46.13,46.15,12200.0,28.4687,28.4811,28.4687,28.4811,12200.0
2005-03-21 13:55:00,46.13,46.13,46.1,46.1,7000.0,28.4687,28.4687,28.4502,28.4502,7000.0
2005-03-21 14:00:00,46.1,46.11,46.08,46.1,23800.0,28.4502,28.4564,28.4379,28.4502,23800.0
2005-03-21 14:05:00,46.1,46.13,46.08,46.1,26200.0,28.4502,28.4687,28.4379,28.4502,26200.0
2005-03-21 14:10:00,46.09,46.09,46.07,46.07,96400.0,28.444,28.444,28.4317,28.4317,96400.0
2005-03-21 14:15:00,46.06,46.08,46.04,46.07,14600.0,28.4255,28.4379,28.4132,28.4317,14600.0
2005-03-21 14:20:00,46.07,46.07,46.04,46.05,9400.0,28.4317,28.4317,28.4132,28.4193,9400.0
2005-03-21 14:25:00,46.04,46.11,46.04,46.06,14000.0,28.4132,28.4564,28.4132,28.4255,14000.0
2005-03-21 14:30:00,46.06,46.15,46.06,46.13,22000.0,28.4255,28.4811,28.4255,28.4687,22000.0
2005-03-21 14:35:00,46.13,46.16,46.13,46.15,9400.0,28.4687,28.4872,28.4687,28.4811,9400.0
2005-03-21 14:40:00,46.13,46.2,46.13,46.16,10400.0,28.4687,28.5119,28.4687,28.4872,10400.0
2005-03-21 14:45:00,46.16,46.16,46.12,46.14,28200.0,28.4872,28.4872,28.4625,28.4749,28200.0
2005-03-21 14:50:00,46.14,46.16,46.09,46.09,10400.0,28.4749,28.4872,28.444,28.444,10400.0
2005-03-21 14:55:00,46.11,46.15,46.11,46.15,6400.0,28.4564,28.4811,28.4564,28.4811,6400.0
2005-03-21 15:00:00,46.15,46.21,46.15,46.21,11200.0,28.4811,28.5181,28.4811,28.5181,11200.0
2005-03-21 15:05:00,46.19,46.21,46.15,46.19,14800.0,28.5057,28.5181,28.4811,28.5057,14800.0
2005-03-21 15:10:00,46.18,46.18,46.1,46.13,24000.0,28.4996,28.4996,28.4502,28.4687,24000.0
2005-03-21 15:15:00,46.13,46.14,46.12,46.13,83400.0,28.4687,28.4749,28.4625,28.4687,83400.0
2005-03-21 15:20:00,46.13,46.27,46.13,46.27,24600.0,28.4687,28.5551,28.4687,28.5551,24600.0
2005-03-21 15:25:00,46.27,46.27,46.24,46.24,23200.0,28.5551,28.5551,28.5366,28.5366,23200.0
2005-03-21 15:30:00,46.24,46.24,46.17,46.17,22600.0,28.5366,28.5366,28.4934,28.4934,22600.0
2005-03-21 15:35:00,46.17,46.2,46.17,46.19,14000.0,28.4934,28.5119,28.4934,28.5057,14000.0
2005-03-21 15:40:00,46.19,46.19,46.12,46.12,29400.0,28.5057,28.5057,28.4625,28.4625,29400.0
2005-03-21 15:45:00,46.12,46.18,46.12,46.17,40600.0,28.4625,28.4996,28.4625,28.4934,40600.0
2005-03-21 15:50:00,46.16,46.18,46.11,46.11,41200.0,28.4872,28.4996,28.4564,28.4564,41200.0
2005-03-21 15:55:00,46.12,46.13,46.1,46.11,27800.0,28.4625,28.4687,28.4502,28.4564,27800.0
2005-03-22 09:30:00,46.03,46.2,46.02,46.2,31200.0,28.407,28.5119,28.4008,28.5119,31200.0
2005-03-22 09:35:00,46.2,46.41,46.2,46.41,28200.0,28.5119,28.6415,28.5119,28.6415,28200.0
2005-03-22 09:40:00,46.43,46.5,46.37,46.37,33400.0,28.6539,28.6971,28.6168,28.6168,33400.0
2005-03-22 09:45:00,46.37,46.41,46.32,46.41,27000.0,28.6168,28.6415,28.586,28.6415,27000.0
2005-03-22 09:50:00,46.41,46.49,46.37,46.45,26000.0,28.6415,28.6909,28.6168,28.6662,26000.0
2005-03-22 09:55:00,46.45,46.45,46.43,46.44,17600.0,28.6662,28.6662,28.6539,28.66,17600.0
2005-03-22 10:00:00,46.44,46.48,46.44,46.45,37200.0,28.66,28.6847,28.66,28.6662,37200.0
2005-03-22 10:05:00,46.45,46.45,46.41,46.41,27400.0,28.6662,28.6662,28.6415,28.6415,27400.0
2005-03-22 10:10:00,46.42,46.42,46.4,46.41,15200.0,28.6477,28.6477,28.6353,28.6415,15200.0
2005-03-22 10:15:00,46.41,46.42,46.39,46.39,12000.0,28.6415,28.6477,28.6292,28.6292,12000.0
2005-03-22 10:20:00,46.38,46.42,46.38,46.42,76400.0,28.623,28.6477,28.623,28.6477,76400.0
2005-03-22 10:25:00,46.42,46.42,46.4,46.4,21000.0,28.6477,28.6477,28.6353,28.6353,21000.0
2005-03-22 10:30:00,46.4,46.45,46.4,46.45,13200.0,28.6353,28.6662,28.6353,28.6662,13200.0
2005-03-22 10:35:00,46.45,46.47,46.43,46.43,22000.0,28.6662,28.6785,28.6539,28.6539,22000.0
2005-03-22 10:40:00,46.42,46.44,46.42,46.43,9000.0,28.6477,28.66,28.6477,28.6539,9000.0
2005-03-22 10:45:00,46.42,46.47,46.42,46.45,13800.0,28.6477,28.6785,28.6477,28.6662,13800.0
2005-03-22 10:50:00,46.46,46.46,46.44,46.45,7400.0,28.6724,28.6724,28.66,28.6662,7400.0
2005-03-22 10:55:00,46.45,46.45,46.42,46.42,32600.0,28.6662,28.6662,28.6477,28.6477,32600.0
2005-03-22 11:00:00,46.42,46.42,46.38,46.38,10000.0,28.6477,28.6477,28.623,28.623,10000.0
2005-03-22 11:05:00,46.38,46.42,46.38,46.42,23800.0,28.623,28.6477,28.623,28.6477,23800.0
2005-03-22 11:10:00,46.42,46.42,46.41,46.41,13600.0,28.6477,28.6477,28.6415,28.6415,13600.0
2005-03-22 11:15:00,46.41,46.42,46.4,46.4,13800.0,28.6415,28.6477,28.6353,28.6353,13800.0
2005-03-22 11:20:00,46.41,46.41,46.4,46.4,13200.0,28.6415,28.6415,28.6353,28.6353,13200.0
2005-03-22 11:25:00,46.4,46.4,46.33,46.33,18800.0,28.6353,28.6353,28.5921,28.5921,18800.0
2005-03-22 11:30:00,46.33,46.35,46.33,46.35,13000.0,28.5921,28.6045,28.5921,28.6045,13000.0
2005-03-22 11:35:00,46.35,46.36,46.34,46.36,6200.0,28.6045,28.6107,28.5983,28.6107,6200.0
2005-03-22 11:40:00,46.36,46.37,46.35,46.35,10400.0,28.6107,28.6168,28.6045,28.6045,10400.0
2005-03-22 11:45:00,46.35,46.37,46.35,46.37,13600.0,28.6045,28.6168,28.6045,28.6168,13600.0
2005-03-22 11:50:00,46.37,46.4,46.37,46.38,14200.0,28.6168,28.6353,28.6168,28.623,14200.0
2005-03-22 11:55:00,46.38,46.4,46.38,46.4,7000.0,28.623,28.6353,28.623,28.6353,7000.0
2005-03-22 12:00:00,46.4,46.46,46.4,46.46,9800.0,28.6353,28.6724,28.6353,28.6724,9800.0
2005-03-22 12:05:00,46.46,46.48,46.46,46.47,8000.0,28.6724,28.6847,28.6724,28.6785,8000.0
2005-03-22 12:10:00,46.47,46.48,46.46,46.46,7600.0,28.6785,28.6847,28.6724,28.6724,7600.0
2005-03-22 12:15:00,46.45,46.45,46.4,46.4,3200.0,28.6662,28.6662,28.6353,28.6353,3200.0
2005-03-22 12:20:00,46.4,46.4,46.38,46.39,8600.0,28.6353,28.6353,28.623,28.6292,8600.0
2005-03-22 12:25:00,46.39,46.41,46.38,46.41,8200.0,28.6292,28.6415,28.623,28.6415,8200.0
2005-03-22 12:30:00,46.4,46.42,46.4,46.41,5000.0,28.6353,28.6477,28.6353,28.6415,5000.0
2005-03-22 12:35:00,46.4,46.41,46.4,46.41,6600.0,28.6353,28.6415,28.6353,28.6415,6600.0
2005-03-22 12:40:00,46.41,46.43,46.41,46.43,5800.0,28.6415,28.6539,28.6415,28.6539,5800.0
2005-03-22 12:45:00,46.43,46.43,46.4,46.4,3600.0,28.6539,28.6539,28.6353,28.6353,3600.0
2005-03-22 12:50:00,46.4,46.4,46.37,46.37,12600.0,28.6353,28.6353,28.6168,28.6168,12600.0
2005-03-22 12:55:00,46.37,46.38,46.37,46.38,20400.0,28.6168,28.623,28.6168,28.623,20400.0
2005-03-22 13:00:00,46.38,46.39,46.37,46.39,12800.0,28.623,28.6292,28.6168,28.6292,12800.0
2005-03-22 13:05:00,46.4,46.4,46.38,46.39,8800.0,28.6353,28.6353,28.623,28.6292,8800.0
2005-03-22 13:10:00,46.38,46.38,46.37,46.38,14800.0,28.623,28.623,28.6168,28.623,14800.0
2005-03-22 13:15:00,46.37,46.38,46.37,46.37,17200.0,28.6168,28.623,28.6168,28.6168,17200.0
2005-03-22 13:20:00,46.37,46.38,46.37,46.37,12200.0,28.6168,28.623,28.6168,28.6168,12200.0
2005-03-22 13:25:00,46.37,46.41,46.37,46.4,28800.0,28.6168,28.6415,28.6168,28.6353,28800.0
2005-03-22 13:30:00,46.4,46.41,46.4,46.4,14000.0,28.6353,28.6415,28.6353,28.6353,14000.0
2005-03-22 13:35:00,46.41,46.41,46.4,46.41,4400.0,28.6415,28.6415,28.6353,28.6415,4400.0
2005-03-22 13:40:00,46.41,46.42,46.41,46.42,6400.0,28.6415,28.6477,28.6415,28.6477,6400.0
2005-03-22 13:45:00,46.41,46.44,46.41,46.44,8200.0,28.6415,28.66,28.6415,28.66,8200.0
2005-03-22 13:50:00,46.43,46.45,46.43,46.44,13000.0,28.6539,28.6662,28.6539,28.66,13000.0
2005-03-22 13:55:00,46.43,46.46,46.43,46.45,4200.0,28.6539,28.6724,28.6539,28.6662,4200.0
2005-03-22 14:00:00,46.45,46.46,46.44,46.46,9200.0,28.6662,28.6724,28.66,28.6724,9200.0
2005-03-22 14:05:00,46.46,46.47,46.45,46.47,8600.0,28.6724,28.6785,28.6662,28.6785,8600.0
2005-03-22 14:10:00,46.48,46.49,46.46,46.46,13600.0,28.6847,28.6909,28.6724,28.6724,13600.0
2005-03-22 14:15:00,46.45,46.45,46.38,46.41,17800.0,28.6662,28.6662,28.623,28.6415,17800.0
2005-03-22 14:20:00,46.41,46.41,46.18,46.18,35400.0,28.6415,28.6415,28.4996,28.4996,35400.0
2005-03-22 14:25:00,46.18,46.27,46.15,46.19,35200.0,28.4996,28.5551,28.4811,28.5057,35200.0
2005-03-22 14:30:00,46.2,46.35,46.2,46.3,25400.0,28.5119,28.6045,28.5119,28.5736,25400.0
2005-03-22 14:35:00,46.3,46.3,46.14,46.15,28800.0,28.5736,28.5736,28.4749,28.4811,28800.0
2005-03-22 14:40:00,46.14,46.14,46.0,46.0,44000.0,28.4749,28.4749,28.3885,28.3885,44000.0
2005-03-22 14:45:00,46.01,46.08,45.93,46.04,44400.0,28.3947,28.4379,28.3453,28.4132,44400.0
2005-03-22 14:50:00,46.04,46.12,45.99,46.07,28000.0,28.4132,28.4625,28.3823,28.4317,28000.0
2005-03-22 14:55:00,46.08,46.18,46.08,46.16,23200.0,28.4379,28.4996,28.4379,28.4872,23200.0
2005-03-22 15:00:00,46.16,46.16,46.05,46.12,21000.0,28.4872,28.4872,28.4193,28.4625,21000.0
2005-03-22 15:05:00,46.11,46.11,46.08,46.1,49600.0,28.4564,28.4564,28.4379,28.4502,49600.0
2005-03-22 15:10:00,46.1,46.15,46.1,46.13,46600.0,28.4502,28.4811,28.4502,28.4687,46600.0
2005-03-22 15:15:00,46.13,46.15,46.12,46.15,94200.0,28.4687,28.4811,28.4625,28.4811,94200.0
2005-03-22 15:20:00,46.15,46.16,46.12,46.14,24200.0,28.4811,28.4872,28.4625,28.4749,24200.0
2005-03-22 15:25:00,46.14,46.17,46.11,46.15,37200.0,28.4749,28.4934,28.4564,28.4811,37200.0
2005-03-22 15:30:00,46.13,46.14,46.1,46.1,36200.0,28.4687,28.4749,28.4502,28.4502,36200.0
2005-03-22 15:35:00,46.11,46.12,46.05,46.05,22600.0,28.4564,28.4625,28.4193,28.4193,22600.0
2005-03-22 15:40:00,46.05,46.06,45.99,45.99,58200.0,28.4193,28.4255,28.3823,28.3823,58200.0
2005-03-22 15:45:00,45.99,45.99,45.9,45.99,30400.0,28.3823,28.3823,28.3268,28.3823,30400.0
2005-03-22 15:50:00,45.99,46.0,45.91,45.92,31200.0,28.3823,28.3885,28.3329,28.3391,31200.0
2005-03-22 15:55:00,45.93,46.13,45.9,45.96,72200.0,28.3453,28.4687,28.3268,28.3638,72200.0
2005-03-23 09:30:00,45.99,45.99,45.81,45.82,26800.0,28.3823,28.3823,28.2712,28.2774,26800.0
2005-03-23 09:35:00,45.81,45.99,45.77,45.82,27400.0,28.2712,28.3823,28.2465,28.2774,27400.0
2005-03-23 09:40:00,45.84,45.93,45.82,45.88,32000.0,28.2897,28.3453,28.2774,28.3144,32000.0
2005-03-23 09:45:00,45.88,45.88,45.85,45.86,64800.0,28.3144,28.3144,28.2959,28.3021,64800.0
2005-03-23 09:50:00,45.86,45.87,45.8,45.8,31400.0,28.3021,28.3083,28.2651,28.2651,31400.0
2005-03-23 09:55:00,45.81,45.83,45.8,45.8,24800.0,28.2712,28.2836,28.2651,28.2651,24800.0
2005-03-23 10:00:00,45.8,45.86,45.8,45.85,60000.0,28.2651,28.3021,28.2651,28.2959,60000.0
2005-03-23 10:05:00,45.85,45.93,45.85,45.92,36800.0,28.2959,28.3453,28.2959,28.3391,36800.0
2005-03-23 10:10:00,45.92,45.98,45.85,45.86,37600.0,28.3391,28.3761,28.2959,28.3021,37600.0
2005-03-23 10:15:00,45.86,45.92,45.85,45.87,20200.0,28.3021,28.3391,28.2959,28.3083,20200.0
2005-03-23 10:20:00,45.85,45.86,45.83,45.83,26000.0,28.2959,28.3021,28.2836,28.2836,26000.0
2005-03-23 10:25:00,45.83,45.88,45.83,45.88,61600.0,28.2836,28.3144,28.2836,28.3144,61600.0
2005-03-23 10:30:00,45.88,45.98,45.86,45.86,21200.0,28.3144,28.3761,28.3021,28.3021,21200.0
2005-03-23 10:35:00,45.86,45.86,45.8,45.83,31200.0,28.3021,28.3021,28.2651,28.2836,31200.0
2005-03-23 10:40:00,45.81,45.92,45.81,45.92,56800.0,28.2712,28.3391,28.2712,28.3391,56800.0
2005-03-23 10:45:00,45.92,45.92,45.83,45.85,22000.0,28.3391,28.3391,28.2836,28.2959,22000.0
2005-03-23 10:50:00,45.86,45.86,45.77,45.85,35200.0,28.3021,28.3021,28.2465,28.2959,35200.0
2005-03-23 10:55:00,45.85,45.96,45.85,45.93,32000.0,28.2959,28.3638,28.2959,28.3453,32000.0
2005-03-23 11:00:00,45.93,45.93,45.8,45.8,23400.0,28.3453,28.3453,28.2651,28.2651,23400.0
2005-03-23 11:05:00,45.81,45.88,45.81,45.88,46000.0,28.2712,28.3144,28.2712,28.3144,46000.0
2005-03-23 11:10:00,45.88,45.98,45.88,45.93,28600.0,28.3144,28.3761,28.3144,28.3453,28600.0
2005-03-23 11:15:00,45.93,45.99,45.93,45.99,28000.0,28.3453,28.3823,28.3453,28.3823,28000.0
2005-03-23 11:20:00,45.99,46.06,45.99,45.99,26800.0,28.3823,28.4255,28.3823,28.3823,26800.0
2005-03-23 11:25:00,45.99,46.05,45.99,46.05,25200.0,28.3823,28.4193,28.3823,28.4193,25200.0
2005-03-23 11:30:00,46.06,46.06,45.97,45.97,53200.0,28.4255,28.4255,28.37,28.37,53200.0
2005-03-23 11:35:00,45.97,45.98,45.97,45.98,29200.0,28.37,28.3761,28.37,28.3761,29200.0
2005-03-23 11:40:00,45.97,46.02,45.97,46.01,25400.0,28.37,28.4008,28.37,28.3947,25400.0
2005-03-23 11:45:00,46.01,46.02,46.0,46.0,25200.0,28.3947,28.4008,28.3885,28.3885,25200.0
2005-03-23 11:50:00,46.0,46.02,45.96,45.97,34000.0,28.3885,28.4008,28.3638,28.37,34000.0
2005-03-23 11:55:00,45.95,45.99,45.95,45.99,27400.0,28.3576,28.3823,28.3576,28.3823,27400.0
2005-03-23 12:00:00,46.02,46.08,46.02,46.04,15200.0,28.4008,28.4379,28.4008,28.4132,15200.0
2005-03-23 12:05:00,46.04,46.05,46.01,46.02,29400.0,28.4132,28.4193,28.3947,28.4008,29400.0
2005-03-23 12:10:00,46.02,46.16,46.02,46.13,22200.0,28.4008,28.4872,28.4008,28.4687,22200.0
2005-03-23 12:15:00,46.13,46.13,46.03,46.03,37600.0,28.4687,28.4687,28.407,28.407,37600.0
2005-03-23 12:20:00,46.02,46.02,46.01,46.01,30600.0,28.4008,28.4008,28.3947,28.3947,30600.0
2005-03-23 12:25:00,46.01,46.02,46.0,46.0,28800.0,28.3947,28.4008,28.3885,28.3885,28800.0
2005-03-23 12:30:00,46.0,46.02,45.99,45.99,38400.0,28.3885,28.4008,28.3823,28.3823,38400.0
2005-03-23 12:35:00,46.0,46.01,45.99,45.99,7800.0,28.3885,28.3947,28.3823,28.3823,7800.0
2005-03-23 12:40:00,45.99,45.99,45.94,45.95,19000.0,28.3823,28.3823,28.3515,28.3576,19000.0
2005-03-23 12:45:00,45.95,45.95,45.89,45.89,15800.0,28.3576,28.3576,28.3206,28.3206,15800.0
2005-03-23 12:50:00,45.9,45.98,45.89,45.96,30200.0,28.3268,28.3761,28.3206,28.3638,30200.0
2005-03-23 12:55:00,45.97,45.98,45.96,45.97,8400.0,28.37,28.3761,28.3638,28.37,8400.0
2005-03-23 13:00:00,45.96,46.02,45.96,46.02,9200.0,28.3638,28.4008,28.3638,28.4008,9200.0
2005-03-23 13:05:00,46.02,46.02,45.99,45.99,11600.0,28.4008,28.4008,28.3823,28.3823,11600.0
2005-03-23 13:10:00,45.99,45.99,45.96,45.96,17600.0,28.3823,28.3823,28.3638,28.3638,17600.0
2005-03-23 13:15:00,45.95,45.96,45.93,45.93,16800.0,28.3576,28.3638,28.3453,28.3453,16800.0
2005-03-23 13:20:00,45.93,45.94,45.92,45.93,16200.0,28.3453,28.3515,28.3391,28.3453,16200.0
2005-03-23 13:25:00,45.93,45.93,45.89,45.89,18600.0,28.3453,28.3453,28.3206,28.3206,18600.0
2005-03-23 13:30:00,45.9,45.96,45.9,45.94,18600.0,28.3268,28.3638,28.3268,28.3515,18600.0
2005-03-23 13:35:00,45.95,45.98,45.95,45.97,11200.0,28.3576,28.3761,28.3576,28.37,11200.0
2005-03-23 13:40:00,45.98,46.02,45.98,46.02,16200.0,28.3761,28.4008,28.3761,28.4008,16200.0
2005-03-23 13:45:00,46.04,46.13,46.04,46.13,55800.0,28.4132,28.4687,28.4132,28.4687,55800.0
2005-03-23 13:50:00,46.13,46.16,46.13,46.13,57000.0,28.4687,28.4872,28.4687,28.4687,57000.0
2005-03-23 13:55:00,46.14,46.16,46.13,46.16,17000.0,28.4749,28.4872,28.4687,28.4872,17000.0
2005-03-23 14:00:00,46.16,46.18,46.12,46.12,31800.0,28.4872,28.4996,28.4625,28.4625,31800.0
2005-03-23 14:05:00,46.12,46.15,46.08,46.1,32800.0,28.4625,28.4811,28.4379,28.4502,32800.0
2005-03-23 14:10:00,46.1,46.1,46.0,46.01,18600.0,28.4502,28.4502,28.3885,28.3947,18600.0
2005-03-23 14:15:00,46.01,46.04,45.99,46.03,26800.0,28.3947,28.4132,28.3823,28.407,26800.0
2005-03-23 14:20:00,46.02,46.04,46.01,46.04,21200.0,28.4008,28.4132,28.3947,28.4132,21200.0
2005-03-23 14:25:00,46.03,46.04,46.01,46.04,16200.0,28.407,28.4132,28.3947,28.4132,16200.0
2005-03-23 14:30:00,46.04,46.06,46.01,46.06,33600.0,28.4132,28.4255,28.3947,28.4255,33600.0
2005-03-23 14:35:00,46.05,46.06,46.01,46.03,40200.0,28.4193,28.4255,28.3947,28.407,40200.0
2005-03-23 14:40:00,46.03,46.04,46.01,46.01,33800.0,28.407,28.4132,28.3947,28.3947,33800.0
2005-03-23 14:45:00,46.01,46.01,45.99,45.99,29600.0,28.3947,28.3947,28.3823,28.3823,29600.0
2005-03-23 14:50:00,45.99,45.99,45.93,45.95,19400.0,28.3823,28.3823,28.3453,28.3576,19400.0
2005-03-23 14:55:00,45.95,45.97,45.94,45.94,17600.0,28.3576,28.37,28.3515,28.3515,17600.0
2005-03-23 15:00:00,45.95,45.95,45.93,45.94,15800.0,28.3576,28.3576,28.3453,28.3515,15800.0
2005-03-23 15:05:00,45.93,45.93,45.89,45.9,27400.0,28.3453,28.3453,28.3206,28.3268,27400.0
2005-03-23 15:10:00,45.91,46.0,45.9,45.97,33600.0,28.3329,28.3885,28.3268,28.37,33600.0
2005-03-23 15:15:00,45.97,45.97,45.91,45.91,12000.0,28.37,28.37,28.3329,28.3329,12000.0
2005-03-23 15:20:00,45.91,45.91,45.88,45.88,24400.0,28.3329,28.3329,28.3144,28.3144,24400.0
2005-03-23 15:25:00,45.88,45.97,45.86,45.97,22000.0,28.3144,28.37,28.3021,28.37,22000.0
2005-03-23 15:30:00,45.95,46.01,45.95,46.01,36400.0,28.3576,28.3947,28.3576,28.3947,36400.0
2005-03-23 15:35:00,45.99,46.0,45.94,45.95,26400.0,28.3823,28.3885,28.3515,28.3576,26400.0
2005-03-23 15:40:00,45.96,45.96,45.93,45.93,23400.0,28.3638,28.3638,28.3453,28.3453,23400.0
2005-03-23 15:45:00,45.93,46.01,45.93,46.01,30600.0,28.3453,28.3947,28.3453,28.3947,30600.0
2005-03-23 15:50:00,46.01,46.02,45.98,45.98,81800.0,28.3947,28.4008,28.3761,28.3761,81800.0
2005-03-23 15:55:00,45.98,46.04,45.98,46.0,118000.0,28.3761,28.4132,28.3761,28.3885,118000.0
2005-03-24 09:30:00,46.0,46.07,45.98,46.06,53200.0,28.3885,28.4317,28.3761,28.4255,53200.0
2005-03-24 09:35:00,46.04,46.13,46.01,46.02,23000.0,28.4132,28.4687,28.3947,28.4008,23000.0
2005-03-24 09:40:00,46.02,46.17,46.02,46.17,22800.0,28.4008,28.4934,28.4008,28.4934,22800.0
2005-03-24 09:45:00,46.14,46.23,46.08,46.23,18600.0,28.4749,28.5304,28.4379,28.5304,18600.0
2005-03-24 09:50:00,46.22,46.23,46.08,46.08,33600.0,28.5243,28.5304,28.4379,28.4379,33600.0
2005-03-24 09:55:00,46.08,46.09,46.05,46.07,27400.0,28.4379,28.444,28.4193,28.4317,27400.0
2005-03-24 10:00:00,46.08,46.22,46.08,46.2,12600.0,28.4379,28.5243,28.4379,28.5119,12600.0
2005-03-24 10:05:00,46.17,46.17,46.1,46.1,12400.0,28.4934,28.4934,28.4502,28.4502,12400.0
2005-03-24 10:10:00,46.1,46.15,46.08,46.1,13400.0,28.4502,28.4811,28.4379,28.4502,13400.0
2005-03-24 10:15:00,46.1,46.1,46.05,46.06,18800.0,28.4502,28.4502,28.4193,28.4255,18800.0
2005-03-24 10:20:00,46.06,46.06,46.02,46.03,18800.0,28.4255,28.4255,28.4008,28.407,18800.0
2005-03-24 10:25:00,46.04,46.15,46.04,46.13,26400.0,28.4132,28.4811,28.4132,28.4687,26400.0
2005-03-24 10:30:00,46.14,46.2,46.12,46.12,19200.0,28.4749,28.5119,28.4625,28.4625,19200.0
2005-03-24 10:35:00,46.13,46.13,46.05,46.05,23600.0,28.4687,28.4687,28.4193,28.4193,23600.0
2005-03-24 10:40:00,46.05,46.06,46.03,46.06,16600.0,28.4193,28.4255,28.407,28.4255,16600.0
2005-03-24 10:45:00,46.06,46.06,46.02,46.02,14600.0,28.4255,28.4255,28.4008,28.4008,14600.0
2005-03-24 10:50:00,46.02,46.04,46.02,46.04,24800.0,28.4008,28.4132,28.4008,28.4132,24800.0
2005-03-24 10:55:00,46.04,46.04,46.0,46.04,22000.0,28.4132,28.4132,28.3885,28.4132,22000.0
2005-03-24 11:00:00,46.04,46.04,45.99,45.99,38000.0,28.4132,28.4132,28.3823,28.3823,38000.0
2005-03-24 11:05:00,45.98,45.99,45.91,45.91,19400.0,28.3761,28.3823,28.3329,28.3329,19400.0
2005-03-24 11:10:00,45.92,45.92,45.85,45.88,24200.0,28.3391,28.3391,28.2959,28.3144,24200.0
2005-03-24 11:15:00,45.88,45.88,45.82,45.82,25800.0,28.3144,28.3144,28.2774,28.2774,25800.0
2005-03-24 11:20:00,45.82,45.88,45.82,45.88,27400.0,28.2774,28.3144,28.2774,28.3144,27400.0
2005-03-24 11:25:00,45.88,45.88,45.86,45.87,13600.0,28.3144,28.3144,28.3021,28.3083,13600.0
2005-03-24 11:30:00,45.86,45.91,45.85,45.9,11600.0,28.3021,28.3329,28.2959,28.3268,11600.0
2005-03-24 11:35:00,45.89,45.96,45.86,45.96,18600.0,28.3206,28.3638,28.3021,28.3638,18600.0
2005-03-24 11:40:00,45.97,45.97,45.92,45.92,18200.0,28.37,28.37,28.3391,28.3391,18200.0
2005-03-24 11:45:00,45.92,45.97,45.92,45.95,12800.0,28.3391,28.37,28.3391,28.3576,12800.0
2005-03-24 11:50:00,45.94,45.94,45.92,45.92,8400.0,28.3515,28.3515,28.3391,28.3391,8400.0
2005-03-24 11:55:00,45.93,45.97,45.91,45.97,8800.0,28.3453,28.37,28.3329,28.37,8800.0
2005-03-24 12:00:00,45.97,45.97,45.95,45.95,12600.0,28.37,28.37,28.3576,28.3576,12600.0
2005-03-24 12:05:00,45.95,46.02,45.95,46.0,20800.0,28.3576,28.4008,28.3576,28.3885,20800.0
2005-03-24 12:10:00,45.99,46.04,45.99,46.02,14400.0,28.3823,28.4132,28.3823,28.4008,14400.0
2005-03-24 12:15:00,46.01,46.01,45.99,45.99,8200.0,28.3947,28.3947,28.3823,28.3823,8200.0
2005-03-24 12:20:00,45.99,45.99,45.97,45.97,14000.0,28.3823,28.3823,28.37,28.37,14000.0
2005-03-24 12:25:00,45.98,45.98,45.96,45.98,12800.0,28.3761,28.3761,28.3638,28.3761,12800.0
2005-03-24 12:30:00,45.97,45.97,45.93,45.94,13600.0,28.37,28.37,28.3453,28.3515,13600.0
2005-03-24 12:35:00,45.93,46.05,45.91,46.05,20000.0,28.3453,28.4193,28.3329,28.4193,20000.0
2005-03-24 12:40:00,46.05,46.05,46.01,46.02,8200.0,28.4193,28.4193,28.3947,28.4008,8200.0
2005-03-24 12:45:00,46.01,46.02,45.99,45.99,20000.0,28.3947,28.4008,28.3823,28.3823,20000.0
2005-03-24 12:50:00,45.99,45.99,45.96,45.96,16600.0,28.3823,28.3823,28.3638,28.3638,16600.0
2005-03-24 12:55:00,45.96,45.96,45.94,45.95,9000.0,28.3638,28.3638,28.3515,28.3576,9000.0
2005-03-24 13:00:00,45.94,45.96,45.91,45.94,20000.0,28.3515,28.3638,28.3329,28.3515,20000.0
2005-03-24 13:05:00,45.93,45.93,45.9,45.9,11800.0,28.3453,28.3453,28.3268,28.3268,11800.0
2005-03-24 13:10:00,45.9,45.9,45.85,45.85,32400.0,28.3268,28.3268,28.2959,28.2959,32400.0
2005-03-24 13:15:00,45.85,45.88,45.85,45.85,38600.0,28.2959,28.3144,28.2959,28.2959,38600.0
2005-03-24 13:20:00,45.85,45.85,45.82,45.83,14600.0,28.2959,28.2959,28.2774,28.2836,14600.0
2005-03-24 13:25:00,45.83,45.83,45.79,45.79,27000.0,28.2836,28.2836,28.2589,28.2589,27000.0
2005-03-24 13:30:00,45.79,45.85,45.79,45.84,27000.0,28.2589,28.2959,28.2589,28.2897,27000.0
2005-03-24 13:35:00,45.84,45.86,45.84,45.86,15400.0,28.2897,28.3021,28.2897,28.3021,15400.0
2005-03-24 13:40:00,45.86,45.86,45.83,45.83,6800.0,28.3021,28.3021,28.2836,28.2836,6800.0
2005-03-24 13:45:00,45.83,45.83,45.77,45.79,18400.0,28.2836,28.2836,28.2465,28.2589,18400.0
2005-03-24 13:50:00,45.79,45.82,45.76,45.77,23400.0,28.2589,28.2774,28.2404,28.2465,23400.0
2005-03-24 13:55:00,45.76,45.77,45.75,45.76,16800.0,28.2404,28.2465,28.2342,28.2404,16800.0
2005-03-24 14:00:00,45.77,45.79,45.75,45.77,17400.0,28.2465,28.2589,28.2342,28.2465,17400.0
2005-03-24 14:05:00,45.77,45.85,45.77,45.85,25600.0,28.2465,28.2959,28.2465,28.2959,25600.0
2005-03-24 14:10:00,45.87,45.93,45.87,45.93,27000.0,28.3083,28.3453,28.3083,28.3453,27000.0
2005-03-24 14:15:00,45.93,45.94,45.9,45.9,18000.0,28.3453,28.3515,28.3268,28.3268,18000.0
2005-03-24 14:20:00,45.91,45.94,45.87,45.87,31000.0,28.3329,28.3515,28.3083,28.3083,31000.0
2005-03-24 14:25:00,45.87,45.87,45.85,45.87,20400.0,28.3083,28.3083,28.2959,28.3083,20400.0
2005-03-24 14:30:00,45.87,45.88,45.73,45.81,68600.0,28.3083,28.3144,28.2219,28.2712,68600.0
2005-03-24 14:35:00,45.81,45.84,45.8,45.82,33600.0,28.2712,28.2897,28.2651,28.2774,33600.0
2005-03-24 14:40:00,45.82,45.85,45.81,45.84,71600.0,28.2774,28.2959,28.2712,28.2897,71600.0
2005-03-24 14:45:00,45.84,45.88,45.83,45.88,80000.0,28.2897,28.3144,28.2836,28.3144,80000.0
2005-03-24 14:50:00,45.88,45.88,45.82,45.86,53800.0,28.3144,28.3144,28.2774,28.3021,53800.0
2005-03-24 14:55:00,45.85,45.88,45.85,45.88,26600.0,28.2959,28.3144,28.2959,28.3144,26600.0
2005-03-24 15:00:00,45.88,45.89,45.85,45.85,20200.0,28.3144,28.3206,28.2959,28.2959,20200.0
2005-03-24 15:05:00,45.85,45.88,45.81,45.85,102400.0,28.2959,28.3144,28.2712,28.2959,102400.0
2005-03-24 15:10:00,45.85,45.85,45.8,45.85,46600.0,28.2959,28.2959,28.2651,28.2959,46600.0
2005-03-24 15:15:00,45.86,45.87,45.83,45.83,24400.0,28.3021,28.3083,28.2836,28.2836,24400.0
2005-03-24 15:20:00,45.83,45.88,45.81,45.86,37800.0,28.2836,28.3144,28.2712,28.3021,37800.0
2005-03-24 15:25:00,45.86,45.92,45.86,45.88,18400.0,28.3021,28.3391,28.3021,28.3144,18400.0
2005-03-24 15:30:00,45.88,45.88,45.84,45.84,28200.0,28.3144,28.3144,28.2897,28.2897,28200.0
2005-03-24 15:35:00,45.84,45.85,45.8,45.8,28200.0,28.2897,28.2959,28.2651,28.2651,28200.0
2005-03-24 15:40:00,45.81,45.81,45.8,45.81,32800.0,28.2712,28.2712,28.2651,28.2712,32800.0
2005-03-24 15:45:00,45.8,45.81,45.77,45.77,38800.0,28.2651,28.2712,28.2465,28.2465,38800.0
2005-03-24 15:50:00,45.77,45.81,45.77,45.8,42800.0,28.2465,28.2712,28.2465,28.2651,42800.0
2005-03-24 15:55:00,45.8,45.81,45.8,45.8,34800.0,28.2651,28.2712,28.2651,28.2651,34800.0
2005-03-28 09:30:00,45.81,45.81,45.5,45.51,59000.0,28.2712,28.2712,28.0799,28.0861,59000.0
2005-03-28 09:35:00,45.51,45.65,45.51,45.6,64400.0,28.0861,28.1725,28.0861,28.1416,64400.0
2005-03-28 09:40:00,45.6,45.62,45.53,45.53,158000.0,28.1416,28.154,28.0984,28.0984,158000.0
2005-03-28 09:45:00,45.54,45.54,45.37,45.37,114200.0,28.1046,28.1046,27.9997,27.9997,114200.0
2005-03-28 09:50:00,45.37,45.39,45.31,45.35,49600.0,27.9997,28.012,27.9627,27.9873,49600.0
2005-03-28 09:55:00,45.36,45.45,45.35,45.4,15000.0,27.9935,28.0491,27.9873,28.0182,15000.0
2005-03-28 10:00:00,45.4,45.47,45.4,45.47,42800.0,28.0182,28.0614,28.0182,28.0614,42800.0
2005-03-28 10:05:00,45.47,45.55,45.47,45.48,71400.0,28.0614,28.1108,28.0614,28.0676,71400.0
2005-03-28 10:10:00,45.48,45.52,45.48,45.51,31400.0,28.0676,28.0923,28.0676,28.0861,31400.0
2005-03-28 10:15:00,45.5,45.52,45.5,45.51,20000.0,28.0799,28.0923,28.0799,28.0861,20000.0
2005-03-28 10:20:00,45.51,45.51,45.49,45.5,15000.0,28.0861,28.0861,28.0737,28.0799,15000.0
2005-03-28 10:25:00,45.5,45.51,45.49,45.51,9400.0,28.0799,28.0861,28.0737,28.0861,9400.0
2005-03-28 10:30:00,45.51,45.56,45.49,45.53,19200.0,28.0861,28.1169,28.0737,28.0984,19200.0
2005-03-28 10:35:00,45.54,45.56,45.54,45.55,13600.0,28.1046,28.1169,28.1046,28.1108,13600.0
2005-03-28 10:40:00,45.54,45.54,45.49,45.49,72000.0,28.1046,28.1046,28.0737,28.0737,72000.0
2005-03-28 10:45:00,45.5,45.52,45.49,45.52,45000.0,28.0799,28.0923,28.0737,28.0923,45000.0
2005-03-28 10:50:00,45.52,45.52,45.48,45.49,9600.0,28.0923,28.0923,28.0676,28.0737,9600.0
2005-03-28 10:55:00,45.5,45.54,45.49,45.5,46200.0,28.0799,28.1046,28.0737,28.0799,46200.0
2005-03-28 11:00:00,45.5,45.5,45.43,45.43,11000.0,28.0799,28.0799,28.0367,28.0367,11000.0
2005-03-28 11:05:00,45.43,45.48,45.4,45.48,45000.0,28.0367,28.0676,28.0182,28.0676,45000.0
2005-03-28 11:10:00,45.49,45.51,45.47,45.5,146000.0,28.0737,28.0861,28.0614,28.0799,146000.0
2005-03-28 11:15:00,45.49,45.51,45.46,45.5,157600.0,28.0737,28.0861,28.0552,28.0799,157600.0
2005-03-28 11:20:00,45.5,45.5,45.48,45.5,24200.0,28.0799,28.0799,28.0676,28.0799,24200.0
2005-03-28 11:25:00,45.5,45.5,45.48,45.49,39000.0,28.0799,28.0799,28.0676,28.0737,39000.0
2005-03-28 11:30:00,45.49,45.5,45.49,45.5,72000.0,28.0737,28.0799,28.0737,28.0799,72000.0
2005-03-28 11:35:00,45.5,45.51,45.45,45.5,87200.0,28.0799,28.0861,28.0491,28.0799,87200.0
2005-03-28 11:40:00,45.5,45.51,45.44,45.5,87600.0,28.0799,28.0861,28.0429,28.0799,87600.0
2005-03-28 11:45:00,45.5,45.5,45.47,45.49,78600.0,28.0799,28.0799,28.0614,28.0737,78600.0
2005-03-28 11:50:00,45.49,45.49,45.43,45.47,11600.0,28.0737,28.0737,28.0367,28.0614,11600.0
2005-03-28 11:55:00,45.46,45.47,45.43,45.45,19000.0,28.0552,28.0614,28.0367,28.0491,19000.0
2005-03-28 12:00:00,45.45,45.45,45.43,45.44,24600.0,28.0491,28.0491,28.0367,28.0429,24600.0
2005-03-28 12:05:00,45.44,45.44,45.42,45.43,27600.0,28.0429,28.0429,28.0305,28.0367,27600.0
2005-03-28 12:10:00,45.43,45.48,45.43,45.48,28800.0,28.0367,28.0676,28.0367,28.0676,28800.0
2005-03-28 12:15:00,45.49,45.5,45.45,45.47,16600.0,28.0737,28.0799,28.0491,28.0614,16600.0
2005-03-28 12:20:00,45.47,45.49,45.47,45.49,67800.0,28.0614,28.0737,28.0614,28.0737,67800.0
2005-03-28 12:25:00,45.49,45.5,45.49,45.49,71200.0,28.0737,28.0799,28.0737,28.0737,71200.0
2005-03-28 12:30:00,45.49,45.5,45.45,45.5,109800.0,28.0737,28.0799,28.0491,28.0799,109800.0
2005-03-28 12:35:00,45.49,45.5,45.45,45.46,78400.0,28.0737,28.0799,28.0491,28.0552,78400.0
2005-03-28 12:40:00,45.46,45.46,45.42,45.43,35000.0,28.0552,28.0552,28.0305,28.0367,35000.0
2005-03-28 12:45:00,45.43,45.44,45.42,45.44,12800.0,28.0367,28.0429,28.0305,28.0429,12800.0
2005-03-28 12:50:00,45.44,45.46,45.43,45.45,23400.0,28.0429,28.0552,28.0367,28.0491,23400.0
2005-03-28 12:55:00,45.45,45.49,45.43,45.49,15600.0,28.0491,28.0737,28.0367,28.0737,15600.0
2005-03-28 13:00:00,45.48,45.49,45.45,45.45,17400.0,28.0676,28.0737,28.0491,28.0491,17400.0
2005-03-28 13:05:00,45.45,45.45,45.42,45.43,58000.0,28.0491,28.0491,28.0305,28.0367,58000.0
2005-03-28 13:10:00,45.43,45.48,45.43,45.47,21600.0,28.0367,28.0676,28.0367,28.0614,21600.0
2005-03-28 13:15:00,45.46,45.47,45.44,45.45,8400.0,28.0552,28.0614,28.0429,28.0491,8400.0
2005-03-28 13:20:00,45.45,45.48,45.42,45.45,33200.0,28.0491,28.0676,28.0305,28.0491,33200.0
2005-03-28 13:25:00,45.46,45.46,45.44,45.44,6400.0,28.0552,28.0552,28.0429,28.0429,6400.0
2005-03-28 13:30:00,45.44,45.45,45.44,45.44,10200.0,28.0429,28.0491,28.0429,28.0429,10200.0
2005-03-28 13:35:00,45.42,45.47,45.42,45.43,8400.0,28.0305,28.0614,28.0305,28.0367,8400.0
2005-03-28 13:40:00,45.44,45.48,45.43,45.47,33800.0,28.0429,28.0676,28.0367,28.0614,33800.0
2005-03-28 13:45:00,45.47,45.49,45.46,45.47,11600.0,28.0614,28.0737,28.0552,28.0614,11600.0
2005-03-28 13:50:00,45.48,45.49,45.46,45.46,14200.0,28.0676,28.0737,28.0552,28.0552,14200.0
2005-03-28 13:55:00,45.49,45.49,45.46,45.47,9600.0,28.0737,28.0737,28.0552,28.0614,9600.0
2005-03-28 14:00:00,45.46,45.47,45.42,45.43,27600.0,28.0552,28.0614,28.0305,28.0367,27600.0
2005-03-28 14:05:00,45.43,45.43,45.4,45.41,131000.0,28.0367,28.0367,28.0182,28.0244,131000.0
2005-03-28 14:10:00,45.41,45.43,45.41,45.43,69800.0,28.0244,28.0367,28.0244,28.0367,69800.0
2005-03-28 14:15:00,45.43,45.44,45.43,45.44,11800.0,28.0367,28.0429,28.0367,28.0429,11800.0
2005-03-28 14:20:00,45.44,45.44,45.41,45.42,17200.0,28.0429,28.0429,28.0244,28.0305,17200.0
2005-03-28 14:25:00,45.43,45.49,45.43,45.47,31200.0,28.0367,28.0737,28.0367,28.0614,31200.0
2005-03-28 14:30:00,45.47,45.47,45.45,45.46,48800.0,28.0614,28.0614,28.0491,28.0552,48800.0
2005-03-28 14:35:00,45.46,45.46,45.45,45.45,18000.0,28.0552,28.0552,28.0491,28.0491,18000.0
2005-03-28 14:40:00,45.45,45.45,45.43,45.45,169400.0,28.0491,28.0491,28.0367,28.0491,169400.0
2005-03-28 14:45:00,45.45,45.48,45.45,45.46,26200.0,28.0491,28.0676,28.0491,28.0552,26200.0
2005-03-28 14:50:00,45.45,45.48,45.45,45.47,109600.0,28.0491,28.0676,28.0491,28.0614,109600.0
2005-03-28 14:55:00,45.47,45.47,45.43,45.43,32600.0,28.0614,28.0614,28.0367,28.0367,32600.0
2005-03-28 15:00:00,45.43,45.47,45.43,45.46,74800.0,28.0367,28.0614,28.0367,28.0552,74800.0
2005-03-28 15:05:00,45.46,45.49,45.46,45.49,61200.0,28.0552,28.0737,28.0552,28.0737,61200.0
2005-03-28 15:10:00,45.49,45.49,45.45,45.45,79800.0,28.0737,28.0737,28.0491,28.0491,79800.0
2005-03-28 15:15:00,45.45,45.47,45.45,45.46,84200.0,28.0491,28.0614,28.0491,28.0552,84200.0
2005-03-28 15:20:00,45.46,45.47,45.44,45.45,27600.0,28.0552,28.0614,28.0429,28.0491,27600.0
2005-03-28 15:25:00,45.45,45.45,45.42,45.43,106200.0,28.0491,28.0491,28.0305,28.0367,106200.0
2005-03-28 15:30:00,45.43,45.44,45.41,45.44,37600.0,28.0367,28.0429,28.0244,28.0429,37600.0
2005-03-28 15:35:00,45.44,45.48,45.42,45.46,17400.0,28.0429,28.0676,28.0305,28.0552,17400.0
2005-03-28 15:40:00,45.47,45.47,45.45,45.46,35200.0,28.0614,28.0614,28.0491,28.0552,35200.0
2005-03-28 15:45:00,45.46,45.46,45.45,45.45,76200.0,28.0552,28.0552,28.0491,28.0491,76200.0
2005-03-28 15:50:00,45.45,45.45,45.38,45.4,44800.0,28.0491,28.0491,28.0059,28.0182,44800.0
2005-03-28 15:55:00,45.41,45.41,45.28,45.28,35800.0,28.0244,28.0244,27.9441,27.9441,35800.0
2005-03-29 09:35:00,45.2,45.26,45.2,45.25,64200.0,27.983,28.0202,27.983,28.014,64200.0
2005-03-29 09:40:00,45.25,45.38,45.25,45.37,28600.0,28.014,28.0944,28.014,28.0883,28600.0
2005-03-29 09:45:00,45.38,45.39,45.33,45.33,36000.0,28.0944,28.1006,28.0635,28.0635,36000.0
2005-03-29 09:50:00,45.33,45.33,45.24,45.24,18600.0,28.0635,28.0635,28.0078,28.0078,18600.0
2005-03-29 09:55:00,45.24,45.25,45.2,45.25,40400.0,28.0078,28.014,27.983,28.014,40400.0
2005-03-29 10:00:00,45.25,45.35,45.24,45.27,40200.0,28.014,28.0759,28.0078,28.0263,40200.0
2005-03-29 10:05:00,45.27,45.33,45.27,45.29,47800.0,28.0263,28.0635,28.0263,28.0387,47800.0
2005-03-29 10:10:00,45.31,45.38,45.3,45.36,43400.0,28.0511,28.0944,28.0449,28.0821,43400.0
2005-03-29 10:15:00,45.35,45.35,45.32,45.32,15600.0,28.0759,28.0759,28.0573,28.0573,15600.0
2005-03-29 10:20:00,45.33,45.34,45.25,45.27,32600.0,28.0635,28.0697,28.014,28.0263,32600.0
2005-03-29 10:25:00,45.27,45.32,45.27,45.28,22600.0,28.0263,28.0573,28.0263,28.0325,22600.0
2005-03-29 10:30:00,45.27,45.27,45.26,45.26,27200.0,28.0263,28.0263,28.0202,28.0202,27200.0
2005-03-29 10:35:00,45.27,45.37,45.27,45.37,44000.0,28.0263,28.0883,28.0263,28.0883,44000.0
2005-03-29 10:40:00,45.37,45.39,45.33,45.39,45600.0,28.0883,28.1006,28.0635,28.1006,45600.0
2005-03-29 10:45:00,45.38,45.38,45.29,45.3,28200.0,28.0944,28.0944,28.0387,28.0449,28200.0
2005-03-29 10:50:00,45.31,45.31,45.27,45.28,24000.0,28.0511,28.0511,28.0263,28.0325,24000.0
2005-03-29 10:55:00,45.27,45.29,45.26,45.27,22200.0,28.0263,28.0387,28.0202,28.0263,22200.0
2005-03-29 11:00:00,45.29,45.33,45.29,45.32,21400.0,28.0387,28.0635,28.0387,28.0573,21400.0
2005-03-29 11:05:00,45.32,45.33,45.26,45.26,34400.0,28.0573,28.0635,28.0202,28.0202,34400.0
2005-03-29 11:10:00,45.25,45.28,45.23,45.27,43800.0,28.014,28.0325,28.0016,28.0263,43800.0
2005-03-29 11:15:00,45.27,45.31,45.27,45.31,29000.0,28.0263,28.0511,28.0263,28.0511,29000.0
2005-03-29 11:20:00,45.31,45.31,45.29,45.29,10200.0,28.0511,28.0511,28.0387,28.0387,10200.0
2005-03-29 11:25:00,45.27,45.29,45.23,45.24,24400.0,28.0263,28.0387,28.0016,28.0078,24400.0
2005-03-29 11:30:00,45.25,45.27,45.25,45.25,19000.0,28.014,28.0263,28.014,28.014,19000.0
2005-03-29 11:35:00,45.24,45.28,45.24,45.28,15400.0,28.0078,28.0325,28.0078,28.0325,15400.0
2005-03-29 11:40:00,45.27,45.27,45.2,45.2,7800.0,28.0263,28.0263,27.983,27.983,7800.0
2005-03-29 11:45:00,45.17,45.19,45.13,45.13,8200.0,27.9644,27.9768,27.9397,27.9397,8200.0
2005-03-29 11:50:00,45.14,45.2,45.13,45.2,13000.0,27.9459,27.983,27.9397,27.983,13000.0
2005-03-29 11:55:00,45.19,45.24,45.19,45.22,48000.0,27.9768,28.0078,27.9768,27.9954,48000.0
2005-03-29 12:00:00,45.23,45.23,45.22,45.22,6800.0,28.0016,28.0016,27.9954,27.9954,6800.0
2005-03-29 12:05:00,45.22,45.22,45.17,45.17,10000.0,27.9954,27.9954,27.9644,27.9644,10000.0
2005-03-29 12:10:00,45.18,45.2,45.17,45.19,12200.0,27.9706,27.983,27.9644,27.9768,12200.0
2005-03-29 12:15:00,45.2,45.2,45.14,45.14,11400.0,27.983,27.983,27.9459,27.9459,11400.0
2005-03-29 12:20:00,45.14,45.17,45.14,45.17,27800.0,27.9459,27.9644,27.9459,27.9644,27800.0
2005-03-29 12:25:00,45.17,45.18,45.15,45.16,9200.0,27.9644,27.9706,27.9521,27.9582,9200.0
2005-03-29 12:30:00,45.17,45.17,45.15,45.17,10800.0,27.9644,27.9644,27.9521,27.9644,10800.0
2005-03-29 12:35:00,45.17,45.17,45.15,45.16,6600.0,27.9644,27.9644,27.9521,27.9582,6600.0
2005-03-29 12:40:00,45.17,45.2,45.17,45.19,14400.0,27.9644,27.983,27.9644,27.9768,14400.0
2005-03-29 12:45:00,45.2,45.2,45.16,45.17,14600.0,27.983,27.983,27.9582,27.9644,14600.0
2005-03-29 12:50:00,45.18,45.18,45.07,45.08,16800.0,27.9706,27.9706,27.9025,27.9087,16800.0
2005-03-29 12:55:00,45.08,45.08,45.05,45.07,8200.0,27.9087,27.9087,27.8901,27.9025,8200.0
2005-03-29 13:00:00,45.08,45.13,45.08,45.13,23400.0,27.9087,27.9397,27.9087,27.9397,23400.0
2005-03-29 13:05:00,45.14,45.15,45.08,45.08,16200.0,27.9459,27.9521,27.9087,27.9087,16200.0
2005-03-29 13:10:00,45.05,45.05,45.03,45.03,12600.0,27.8901,27.8901,27.8778,27.8778,12600.0
2005-03-29 13:15:00,45.03,45.03,44.92,44.94,30400.0,27.8778,27.8778,27.8097,27.822,30400.0
2005-03-29 13:20:00,44.94,44.94,44.84,44.85,41000.0,27.822,27.822,27.7601,27.7663,41000.0
2005-03-29 13:25:00,44.85,44.88,44.85,44.87,26200.0,27.7663,27.7849,27.7663,27.7787,26200.0
2005-03-29 13:30:00,44.87,44.88,44.86,44.88,10000.0,27.7787,27.7849,27.7725,27.7849,10000.0
2005-03-29 13:35:00,44.89,44.92,44.88,44.91,16000.0,27.7911,27.8097,27.7849,27.8035,16000.0
2005-03-29 13:40:00,44.88,44.92,44.88,44.88,15600.0,27.7849,27.8097,27.7849,27.7849,15600.0
2005-03-29 13:45:00,44.88,44.88,44.85,44.85,20400.0,27.7849,27.7849,27.7663,27.7663,20400.0
2005-03-29 13:50:00,44.85,44.93,44.85,44.89,38000.0,27.7663,27.8159,27.7663,27.7911,38000.0
2005-03-29 13:55:00,44.9,44.91,44.86,44.87,32400.0,27.7973,27.8035,27.7725,27.7787,32400.0
2005-03-29 14:00:00,44.87,44.87,44.77,44.8,36800.0,27.7787,27.7787,27.7168,27.7354,36800.0
2005-03-29 14:05:00,44.8,44.84,44.76,44.84,57600.0,27.7354,27.7601,27.7106,27.7601,57600.0
2005-03-29 14:10:00,44.83,44.83,44.76,44.76,22400.0,27.7539,27.7539,27.7106,27.7106,22400.0
2005-03-29 14:15:00,44.77,44.77,44.66,44.66,29800.0,27.7168,27.7168,27.6487,27.6487,29800.0
2005-03-29 14:20:00,44.66,44.66,44.61,44.62,68800.0,27.6487,27.6487,27.6177,27.6239,68800.0
2005-03-29 14:25:00,44.62,44.7,44.61,44.68,39000.0,27.6239,27.6735,27.6177,27.6611,39000.0
2005-03-29 14:30:00,44.69,44.69,44.63,44.63,78200.0,27.6673,27.6673,27.6301,27.6301,78200.0
2005-03-29 14:35:00,44.63,44.65,44.63,44.63,96400.0,27.6301,27.6425,27.6301,27.6301,96400.0
2005-03-29 14:40:00,44.63,44.66,44.52,44.52,53200.0,27.6301,27.6487,27.562,27.562,53200.0
2005-03-29 14:45:00,44.52,44.52,44.51,44.52,109200.0,27.562,27.562,27.5558,27.562,109200.0
2005-03-29 14:50:00,44.52,44.57,44.51,44.57,96000.0,27.562,27.593,27.5558,27.593,96000.0
2005-03-29 14:55:00,44.57,44.61,44.57,44.59,58400.0,27.593,27.6177,27.593,27.6054,58400.0
2005-03-29 15:00:00,44.6,44.6,44.46,44.47,85600.0,27.6116,27.6116,27.5249,27.5311,85600.0
2005-03-29 15:05:00,44.46,44.46,44.44,44.44,41000.0,27.5249,27.5249,27.5125,27.5125,41000.0
2005-03-29 15:10:00,44.44,44.45,44.42,44.42,51000.0,27.5125,27.5187,27.5001,27.5001,51000.0
2005-03-29 15:15:00,44.42,44.42,44.31,44.32,28000.0,27.5001,27.5001,27.432,27.4382,28000.0
2005-03-29 15:20:00,44.33,44.35,44.32,44.35,78200.0,27.4444,27.4568,27.4382,27.4568,78200.0
2005-03-29 15:25:00,44.35,44.39,44.3,44.35,94200.0,27.4568,27.4815,27.4258,27.4568,94200.0
2005-03-29 15:30:00,44.35,44.37,44.33,44.33,78800.0,27.4568,27.4692,27.4444,27.4444,78800.0
2005-03-29 15:35:00,44.33,44.33,44.3,44.31,105800.0,27.4444,27.4444,27.4258,27.432,105800.0
2005-03-29 15:40:00,44.31,44.32,44.3,44.3,73400.0,27.432,27.4382,27.4258,27.4258,73400.0
2005-03-29 15:45:00,44.29,44.3,44.27,44.29,97600.0,27.4196,27.4258,27.4073,27.4196,97600.0
2005-03-29 15:50:00,44.29,44.3,44.25,44.26,50800.0,27.4196,27.4258,27.3949,27.4011,50800.0
2005-03-29 15:55:00,44.26,44.32,44.24,44.3,106800.0,27.4011,27.4382,27.3887,27.4258,106800.0
2005-03-30 09:35:00,44.55,44.7,44.26,44.7,78800.0,27.5806,27.6735,27.4011,27.6735,78800.0
2005-03-30 09:40:00,44.68,44.68,44.63,44.67,36400.0,27.6611,27.6611,27.6301,27.6549,36400.0
2005-03-30 09:45:00,44.67,44.71,44.65,44.71,61800.0,27.6549,27.6797,27.6425,27.6797,61800.0
2005-03-30 09:50:00,44.71,44.8,44.69,44.74,71000.0,27.6797,27.7354,27.6673,27.6982,71000.0
2005-03-30 09:55:00,44.73,44.76,44.73,44.76,42400.0,27.692,27.7106,27.692,27.7106,42400.0
2005-03-30 10:00:00,44.74,44.8,44.74,44.8,33000.0,27.6982,27.7354,27.6982,27.7354,33000.0
2005-03-30 10:05:00,44.8,44.87,44.77,44.86,62400.0,27.7354,27.7787,27.7168,27.7725,62400.0
2005-03-30 10:10:00,44.86,44.88,44.84,44.85,20400.0,27.7725,27.7849,27.7601,27.7663,20400.0
2005-03-30 10:15:00,44.85,44.85,44.77,44.82,32000.0,27.7663,27.7663,27.7168,27.7478,32000.0
2005-03-30 10:20:00,44.81,44.87,44.81,44.84,23600.0,27.7416,27.7787,27.7416,27.7601,23600.0
2005-03-30 10:25:00,44.84,44.85,44.79,44.8,26200.0,27.7601,27.7663,27.7292,27.7354,26200.0
2005-03-30 10:30:00,44.82,44.85,44.81,44.85,46000.0,27.7478,27.7663,27.7416,27.7663,46000.0
2005-03-30 10:35:00,44.86,44.88,44.82,44.85,35800.0,27.7725,27.7849,27.7478,27.7663,35800.0
2005-03-30 10:40:00,44.85,44.85,44.77,44.82,28600.0,27.7663,27.7663,27.7168,27.7478,28600.0
2005-03-30 10:45:00,44.83,44.84,44.82,44.83,15400.0,27.7539,27.7601,27.7478,27.7539,15400.0
2005-03-30 10:50:00,44.83,44.84,44.82,44.82,26400.0,27.7539,27.7601,27.7478,27.7478,26400.0
2005-03-30 10:55:00,44.83,44.84,44.82,44.83,22800.0,27.7539,27.7601,27.7478,27.7539,22800.0
2005-03-30 11:00:00,44.84,44.84,44.8,44.8,27400.0,27.7601,27.7601,27.7354,27.7354,27400.0
2005-03-30 11:05:00,44.8,44.8,44.73,44.73,28400.0,27.7354,27.7354,27.692,27.692,28400.0
2005-03-30 11:10:00,44.73,44.74,44.68,44.68,71600.0,27.692,27.6982,27.6611,27.6611,71600.0
2005-03-30 11:15:00,44.69,44.77,44.69,44.77,68800.0,27.6673,27.7168,27.6673,27.7168,68800.0
2005-03-30 11:20:00,44.77,44.77,44.65,44.65,44400.0,27.7168,27.7168,27.6425,27.6425,44400.0
2005-03-30 11:25:00,44.65,44.71,44.65,44.71,21600.0,27.6425,27.6797,27.6425,27.6797,21600.0
2005-03-30 11:30:00,44.71,44.75,44.71,44.75,15000.0,27.6797,27.7044,27.6797,27.7044,15000.0
2005-03-30 11:35:00,44.75,44.75,44.72,44.73,10400.0,27.7044,27.7044,27.6858,27.692,10400.0
2005-03-30 11:40:00,44.73,44.74,44.69,44.74,23400.0,27.692,27.6982,27.6673,27.6982,23400.0
2005-03-30 11:45:00,44.74,44.79,44.74,44.79,13800.0,27.6982,27.7292,27.6982,27.7292,13800.0
2005-03-30 11:50:00,44.78,44.79,44.75,44.76,11200.0,27.723,27.7292,27.7044,27.7106,11200.0
2005-03-30 11:55:00,44.75,44.81,44.74,44.81,12200.0,27.7044,27.7416,27.6982,27.7416,12200.0
2005-03-30 12:00:00,44.81,44.87,44.81,44.87,15600.0,27.7416,27.7787,27.7416,27.7787,15600.0
2005-03-30 12:05:00,44.86,44.86,44.82,44.83,14000.0,27.7725,27.7725,27.7478,27.7539,14000.0
2005-03-30 12:10:00,44.83,44.83,44.77,44.77,8000.0,27.7539,27.7539,27.7168,27.7168,8000.0
2005-03-30 12:15:00,44.79,44.8,44.76,44.79,12200.0,27.7292,27.7354,27.7106,27.7292,12200.0
2005-03-30 12:20:00,44.77,44.83,44.77,44.83,8600.0,27.7168,27.7539,27.7168,27.7539,8600.0
2005-03-30 12:25:00,44.83,44.87,44.83,44.87,6400.0,27.7539,27.7787,27.7539,27.7787,6400.0
2005-03-30 12:30:00,44.88,44.89,44.85,44.85,15600.0,27.7849,27.7911,27.7663,27.7663,15600.0
2005-03-30 12:35:00,44.85,44.85,44.81,44.81,4000.0,27.7663,27.7663,27.7416,27.7416,4000.0
2005-03-30 12:40:00,44.79,44.8,44.79,44.8,7400.0,27.7292,27.7354,27.7292,27.7354,7400.0
2005-03-30 12:45:00,44.8,44.87,44.8,44.85,6800.0,27.7354,27.7787,27.7354,27.7663,6800.0
2005-03-30 12:50:00,44.85,44.85,44.85,44.85,2600.0,27.7663,27.7663,27.7663,27.7663,2600.0
2005-03-30 12:55:00,44.85,44.85,44.81,44.83,7600.0,27.7663,27.7663,27.7416,27.7539,7600.0
2005-03-30 13:00:00,44.8,44.81,44.76,44.81,12400.0,27.7354,27.7416,27.7106,27.7416,12400.0
2005-03-30 13:05:00,44.81,44.81,44.8,44.8,9000.0,27.7416,27.7416,27.7354,27.7354,9000.0
2005-03-30 13:10:00,44.79,44.83,44.79,44.82,6200.0,27.7292,27.7539,27.7292,27.7478,6200.0
2005-03-30 13:15:00,44.83,44.86,44.82,44.83,9600.0,27.7539,27.7725,27.7478,27.7539,9600.0
2005-03-30 13:20:00,44.83,44.85,44.83,44.85,16000.0,27.7539,27.7663,27.7539,27.7663,16000.0
2005-03-30 13:25:00,44.86,44.87,44.85,44.87,5800.0,27.7725,27.7787,27.7663,27.7787,5800.0
2005-03-30 13:30:00,44.9,44.93,44.88,44.91,17800.0,27.7973,27.8159,27.7849,27.8035,17800.0
2005-03-30 13:35:00,44.91,44.91,44.85,44.86,10400.0,27.8035,27.8035,27.7663,27.7725,10400.0
2005-03-30 13:40:00,44.86,44.88,44.86,44.87,6200.0,27.7725,27.7849,27.7725,27.7787,6200.0
2005-03-30 13:45:00,44.85,44.85,44.82,44.83,11000.0,27.7663,27.7663,27.7478,27.7539,11000.0
2005-03-30 13:50:00,44.84,44.85,44.8,44.8,11800.0,27.7601,27.7663,27.7354,27.7354,11800.0
2005-03-30 13:55:00,44.8,44.9,44.78,44.9,17400.0,27.7354,27.7973,27.723,27.7973,17400.0
2005-03-30 14:00:00,44.9,44.98,44.9,44.96,11400.0,27.7973,27.8468,27.7973,27.8344,11400.0
2005-03-30 14:05:00,44.96,45.0,44.92,44.94,21200.0,27.8344,27.8592,27.8097,27.822,21200.0
2005-03-30 14:10:00,44.94,44.94,44.92,44.92,9600.0,27.822,27.822,27.8097,27.8097,9600.0
2005-03-30 14:15:00,44.92,44.95,44.85,44.87,16400.0,27.8097,27.8282,27.7663,27.7787,16400.0
2005-03-30 14:20:00,44.85,44.85,44.8,44.8,22600.0,27.7663,27.7663,27.7354,27.7354,22600.0
2005-03-30 14:25:00,44.81,44.82,44.79,44.79,11400.0,27.7416,27.7478,27.7292,27.7292,11400.0
2005-03-30 14:30:00,44.79,44.88,44.79,44.88,24400.0,27.7292,27.7849,27.7292,27.7849,24400.0
2005-03-30 14:35:00,44.87,44.89,44.86,44.86,9800.0,27.7787,27.7911,27.7725,27.7725,9800.0
2005-03-30 14:40:00,44.85,44.85,44.79,44.82,14400.0,27.7663,27.7663,27.7292,27.7478,14400.0
2005-03-30 14:45:00,44.82,44.83,44.78,44.81,16800.0,27.7478,27.7539,27.723,27.7416,16800.0
2005-03-30 14:50:00,44.81,44.82,44.8,44.82,13200.0,27.7416,27.7478,27.7354,27.7478,13200.0
2005-03-30 14:55:00,44.82,44.88,44.82,44.87,9800.0,27.7478,27.7849,27.7478,27.7787,9800.0
2005-03-30 15:00:00,44.88,44.95,44.88,44.91,27600.0,27.7849,27.8282,27.7849,27.8035,27600.0
2005-03-30 15:05:00,44.91,44.93,44.9,44.9,5400.0,27.8035,27.8159,27.7973,27.7973,5400.0
2005-03-30 15:10:00,44.9,44.9,44.85,44.86,12000.0,27.7973,27.7973,27.7663,27.7725,12000.0
2005-03-30 15:15:00,44.86,44.93,44.86,44.91,13000.0,27.7725,27.8159,27.7725,27.8035,13000.0
2005-03-30 15:20:00,44.91,44.92,44.88,44.91,19400.0,27.8035,27.8097,27.7849,27.8035,19400.0
2005-03-30 15:25:00,44.93,44.95,44.91,44.91,21600.0,27.8159,27.8282,27.8035,27.8035,21600.0
2005-03-30 15:30:00,44.92,44.94,44.91,44.92,24200.0,27.8097,27.822,27.8035,27.8097,24200.0
2005-03-30 15:35:00,44.92,44.98,44.92,44.98,25000.0,27.8097,27.8468,27.8097,27.8468,25000.0
2005-03-30 15:40:00,44.98,44.99,44.95,44.95,44200.0,27.8468,27.853,27.8282,27.8282,44200.0
2005-03-30 15:45:00,44.96,44.98,44.95,44.96,32000.0,27.8344,27.8468,27.8282,27.8344,32000.0
2005-03-30 15:50:00,44.96,45.0,44.95,44.95,45800.0,27.8344,27.8592,27.8282,27.8282,45800.0
2005-03-30 15:55:00,44.95,44.96,44.83,44.83,180600.0,27.8282,27.8344,27.7539,27.7539,180600.0
2005-03-31 09:35:00,44.82,44.96,44.79,44.95,48400.0,27.7478,27.8344,27.7292,27.8282,48400.0
2005-03-31 09:40:00,44.97,45.0,44.97,45.0,37200.0,27.8406,27.8592,27.8406,27.8592,37200.0
2005-03-31 09:45:00,45.0,45.02,44.97,44.98,32200.0,27.8592,27.8716,27.8406,27.8468,32200.0
2005-03-31 09:50:00,44.98,45.0,44.93,44.95,17000.0,27.8468,27.8592,27.8159,27.8282,17000.0
2005-03-31 09:55:00,44.98,45.0,44.95,44.99,12800.0,27.8468,27.8592,27.8282,27.853,12800.0
2005-03-31 10:00:00,44.99,44.99,44.92,44.92,19400.0,27.853,27.853,27.8097,27.8097,19400.0
2005-03-31 10:05:00,44.92,44.92,44.88,44.9,18000.0,27.8097,27.8097,27.7849,27.7973,18000.0
2005-03-31 10:10:00,44.9,44.9,44.85,44.86,15600.0,27.7973,27.7973,27.7663,27.7725,15600.0
2005-03-31 10:15:00,44.85,44.9,44.83,44.9,10200.0,27.7663,27.7973,27.7539,27.7973,10200.0
2005-03-31 10:20:00,44.91,44.97,44.9,44.97,12800.0,27.8035,27.8406,27.7973,27.8406,12800.0
2005-03-31 10:25:00,44.97,44.99,44.97,44.98,12200.0,27.8406,27.853,27.8406,27.8468,12200.0
2005-03-31 10:30:00,44.98,44.99,44.94,44.95,19000.0,27.8468,27.853,27.822,27.8282,19000.0
2005-03-31 10:35:00,44.94,44.94,44.88,44.9,16000.0,27.822,27.822,27.7849,27.7973,16000.0
2005-03-31 10:40:00,44.88,44.99,44.88,44.98,18600.0,27.7849,27.853,27.7849,27.8468,18600.0
2005-03-31 10:45:00,44.99,45.0,44.97,44.99,14600.0,27.853,27.8592,27.8406,27.853,14600.0
2005-03-31 10:50:00,44.99,45.04,44.98,44.99,20600.0,27.853,27.884,27.8468,27.853,20600.0
2005-03-31 10:55:00,44.97,44.97,44.89,44.93,46400.0,27.8406,27.8406,27.7911,27.8159,46400.0
2005-03-31 11:00:00,44.93,45.02,44.93,44.99,16400.0,27.8159,27.8716,27.8159,27.853,16400.0
2005-03-31 11:05:00,44.99,45.08,44.99,45.04,10800.0,27.853,27.9087,27.853,27.884,10800.0
2005-03-31 11:10:00,45.05,45.08,44.99,45.02,31800.0,27.8901,27.9087,27.853,27.8716,31800.0
2005-03-31 11:15:00,45.04,45.1,45.02,45.04,64200.0,27.884,27.9211,27.8716,27.884,64200.0
2005-03-31 11:20:00,45.05,45.08,45.04,45.04,37000.0,27.8901,27.9087,27.884,27.884,37000.0
2005-03-31 11:25:00,45.04,45.04,44.99,45.01,17800.0,27.884,27.884,27.853,27.8654,17800.0
2005-03-31 11:30:00,45.01,45.01,44.99,44.99,20000.0,27.8654,27.8654,27.853,27.853,20000.0
2005-03-31 11:35:00,44.99,45.02,44.99,45.01,28800.0,27.853,27.8716,27.853,27.8654,28800.0
2005-03-31 11:40:00,45.0,45.01,44.95,44.97,23200.0,27.8592,27.8654,27.8282,27.8406,23200.0
2005-03-31 11:45:00,44.97,44.98,44.94,44.96,20800.0,27.8406,27.8468,27.822,27.8344,20800.0
2005-03-31 11:50:00,44.97,45.02,44.97,45.01,20200.0,27.8406,27.8716,27.8406,27.8654,20200.0
2005-03-31 11:55:00,45.0,45.04,44.99,44.99,27400.0,27.8592,27.884,27.853,27.853,27400.0
2005-03-31 12:00:00,44.99,45.01,44.98,44.99,11400.0,27.853,27.8654,27.8468,27.853,11400.0
2005-03-31 12:05:00,44.99,45.01,44.99,45.0,12600.0,27.853,27.8654,27.853,27.8592,12600.0
2005-03-31 12:10:00,45.0,45.0,44.91,44.92,17000.0,27.8592,27.8592,27.8035,27.8097,17000.0
2005-03-31 12:15:00,44.92,44.92,44.8,44.81,31400.0,27.8097,27.8097,27.7354,27.7416,31400.0
2005-03-31 12:20:00,44.81,44.9,44.81,44.88,16600.0,27.7416,27.7973,27.7416,27.7849,16600.0
2005-03-31 12:25:00,44.89,44.93,44.88,44.93,5000.0,27.7911,27.8159,27.7849,27.8159,5000.0
2005-03-31 12:30:00,44.94,44.97,44.94,44.94,13600.0,27.822,27.8406,27.822,27.822,13600.0
2005-03-31 12:35:00,44.93,44.97,44.93,44.94,4600.0,27.8159,27.8406,27.8159,27.822,4600.0
2005-03-31 12:40:00,44.95,44.96,44.94,44.94,8600.0,27.8282,27.8344,27.822,27.822,8600.0
2005-03-31 12:45:00,44.93,44.97,44.93,44.96,12000.0,27.8159,27.8406,27.8159,27.8344,12000.0
2005-03-31 12:50:00,44.96,44.99,44.95,44.97,11600.0,27.8344,27.853,27.8282,27.8406,11600.0
2005-03-31 12:55:00,44.97,45.01,44.95,44.95,27600.0,27.8406,27.8654,27.8282,27.8282,27600.0
2005-03-31 13:00:00,44.98,44.98,44.93,44.93,12200.0,27.8468,27.8468,27.8159,27.8159,12200.0
2005-03-31 13:05:00,44.92,44.93,44.87,44.87,4800.0,27.8097,27.8159,27.7787,27.7787,4800.0
2005-03-31 13:10:00,44.88,44.94,44.88,44.93,16200.0,27.7849,27.822,27.7849,27.8159,16200.0
2005-03-31 13:15:00,44.94,44.97,44.93,44.95,4600.0,27.822,27.8406,27.8159,27.8282,4600.0
2005-03-31 13:20:00,44.95,44.98,44.95,44.97,7000.0,27.8282,27.8468,27.8282,27.8406,7000.0
2005-03-31 13:25:00,44.97,45.01,44.97,45.0,12600.0,27.8406,27.8654,27.8406,27.8592,12600.0
2005-03-31 13:30:00,45.0,45.02,44.92,44.92,17800.0,27.8592,27.8716,27.8097,27.8097,17800.0
2005-03-31 13:35:00,44.92,44.95,44.91,44.94,11000.0,27.8097,27.8282,27.8035,27.822,11000.0
2005-03-31 13:40:00,44.95,44.97,44.95,44.96,11800.0,27.8282,27.8406,27.8282,27.8344,11800.0
2005-03-31 13:45:00,44.96,45.02,44.94,44.95,14800.0,27.8344,27.8716,27.822,27.8282,14800.0
2005-03-31 13:50:00,44.93,44.94,44.93,44.93,9400.0,27.8159,27.822,27.8159,27.8159,9400.0
2005-03-31 13:55:00,44.94,44.97,44.93,44.95,6600.0,27.822,27.8406,27.8159,27.8282,6600.0
2005-03-31 14:00:00,44.95,44.95,44.84,44.84,17600.0,27.8282,27.8282,27.7601,27.7601,17600.0
2005-03-31 14:05:00,44.84,44.89,44.84,44.86,25200.0,27.7601,27.7911,27.7601,27.7725,25200.0
2005-03-31 14:10:00,44.86,44.93,44.85,44.9,33000.0,27.7725,27.8159,27.7663,27.7973,33000.0
2005-03-31 14:15:00,44.89,44.95,44.88,44.91,33800.0,27.7911,27.8282,27.7849,27.8035,33800.0
2005-03-31 14:20:00,44.9,44.93,44.9,44.93,7200.0,27.7973,27.8159,27.7973,27.8159,7200.0
2005-03-31 14:25:00,44.93,44.93,44.92,44.92,4800.0,27.8159,27.8159,27.8097,27.8097,4800.0
2005-03-31 14:30:00,44.93,44.97,44.93,44.97,36400.0,27.8159,27.8406,27.8159,27.8406,36400.0
2005-03-31 14:35:00,44.97,44.97,44.94,44.95,9800.0,27.8406,27.8406,27.822,27.8282,9800.0
2005-03-31 14:40:00,44.95,44.96,44.94,44.96,7000.0,27.8282,27.8344,27.822,27.8344,7000.0
2005-03-31 14:45:00,44.96,44.98,44.93,44.94,36200.0,27.8344,27.8468,27.8159,27.822,36200.0
2005-03-31 14:50:00,44.94,44.94,44.85,44.91,38200.0,27.822,27.822,27.7663,27.8035,38200.0
2005-03-31 14:55:00,44.93,44.94,44.92,44.94,18000.0,27.8159,27.822,27.8097,27.822,18000.0
2005-03-31 15:00:00,44.94,44.96,44.93,44.93,20400.0,27.822,27.8344,27.8159,27.8159,20400.0
2005-03-31 15:05:00,44.92,44.93,44.9,44.93,36400.0,27.8097,27.8159,27.7973,27.8159,36400.0
2005-03-31 15:10:00,44.93,44.95,44.92,44.94,18400.0,27.8159,27.8282,27.8097,27.822,18400.0
2005-03-31 15:15:00,44.94,44.96,44.9,44.96,35000.0,27.822,27.8344,27.7973,27.8344,35000.0
2005-03-31 15:20:00,44.97,44.99,44.96,44.97,32000.0,27.8406,27.853,27.8344,27.8406,32000.0
2005-03-31 15:25:00,44.96,44.97,44.91,44.93,16200.0,27.8344,27.8406,27.8035,27.8159,16200.0
2005-03-31 15:30:00,44.93,44.96,44.9,44.9,33600.0,27.8159,27.8344,27.7973,27.7973,33600.0
2005-03-31 15:35:00,44.89,44.91,44.82,44.84,32600.0,27.7911,27.8035,27.7478,27.7601,32600.0
2005-03-31 15:40:00,44.84,44.87,44.83,44.85,26800.0,27.7601,27.7787,27.7539,27.7663,26800.0
2005-03-31 15:45:00,44.85,44.86,44.76,44.76,31200.0,27.7663,27.7725,27.7106,27.7106,31200.0
2005-03-31 15:50:00,44.79,44.79,44.75,44.76,29800.0,27.7292,27.7292,27.7044,27.7106,29800.0
2005-03-31 15:55:00,44.76,44.76,44.66,44.68,189800.0,27.7106,27.7106,27.6487,27.6611,189800.0
2005-04-01 09:35:00,45.05,45.07,44.95,44.95,38000.0,27.8901,27.9025,27.8282,27.8282,38000.0
2005-04-01 09:40:00,44.95,45.02,44.95,44.96,25600.0,27.8282,27.8716,27.8282,27.8344,25600.0
2005-04-01 09:45:00,44.98,45.0,44.96,45.0,28800.0,27.8468,27.8592,27.8344,27.8592,28800.0
2005-04-01 09:50:00,44.98,45.07,44.97,45.07,29800.0,27.8468,27.9025,27.8406,27.9025,29800.0
2005-04-01 09:55:00,45.07,45.12,44.98,44.98,16200.0,27.9025,27.9335,27.8468,27.8468,16200.0
2005-04-01 10:00:00,44.98,45.1,44.98,45.07,38800.0,27.8468,27.9211,27.8468,27.9025,38800.0
2005-04-01 10:05:00,45.06,45.06,44.91,44.91,49800.0,27.8963,27.8963,27.8035,27.8035,49800.0
2005-04-01 10:10:00,44.91,45.02,44.91,45.0,35000.0,27.8035,27.8716,27.8035,27.8592,35000.0
2005-04-01 10:15:00,45.0,45.0,44.84,44.9,27800.0,27.8592,27.8592,27.7601,27.7973,27800.0
2005-04-01 10:20:00,44.9,44.92,44.86,44.86,26600.0,27.7973,27.8097,27.7725,27.7725,26600.0
2005-04-01 10:25:00,44.86,44.86,44.84,44.84,41400.0,27.7725,27.7725,27.7601,27.7601,41400.0
2005-04-01 10:30:00,44.83,44.85,44.77,44.85,25200.0,27.7539,27.7663,27.7168,27.7663,25200.0
2005-04-01 10:35:00,44.84,44.88,44.82,44.87,8200.0,27.7601,27.7849,27.7478,27.7787,8200.0
2005-04-01 10:40:00,44.86,44.87,44.83,44.83,10400.0,27.7725,27.7787,27.7539,27.7539,10400.0
2005-04-01 10:45:00,44.83,44.83,44.79,44.81,14600.0,27.7539,27.7539,27.7292,27.7416,14600.0
2005-04-01 10:50:00,44.82,44.84,44.78,44.8,13800.0,27.7478,27.7601,27.723,27.7354,13800.0
2005-04-01 10:55:00,44.8,44.8,44.61,44.63,24200.0,27.7354,27.7354,27.6177,27.6301,24200.0
2005-04-01 11:00:00,44.6,44.6,44.57,44.57,16000.0,27.6116,27.6116,27.593,27.593,16000.0
2005-04-01 11:05:00,44.57,44.65,44.55,44.65,19000.0,27.593,27.6425,27.5806,27.6425,19000.0
2005-04-01 11:10:00,44.65,44.74,44.65,44.72,22600.0,27.6425,27.6982,27.6425,27.6858,22600.0
2005-04-01 11:15:00,44.71,44.74,44.7,44.74,27600.0,27.6797,27.6982,27.6735,27.6982,27600.0
2005-04-01 11:20:00,44.74,44.77,44.74,44.77,13600.0,27.6982,27.7168,27.6982,27.7168,13600.0
2005-04-01 11:25:00,44.77,44.77,44.76,44.77,65600.0,27.7168,27.7168,27.7106,27.7168,65600.0
2005-04-01 11:30:00,44.77,44.83,44.76,44.82,39000.0,27.7168,27.7539,27.7106,27.7478,39000.0
2005-04-01 11:35:00,44.83,44.87,44.83,44.86,37400.0,27.7539,27.7787,27.7539,27.7725,37400.0
2005-04-01 11:40:00,44.85,44.88,44.85,44.88,34000.0,27.7663,27.7849,27.7663,27.7849,34000.0
2005-04-01 11:45:00,44.88,44.88,44.85,44.88,23000.0,27.7849,27.7849,27.7663,27.7849,23000.0
2005-04-01 11:50:00,44.88,44.97,44.88,44.97,16000.0,27.7849,27.8406,27.7849,27.8406,16000.0
2005-04-01 11:55:00,44.95,44.97,44.92,44.92,15200.0,27.8282,27.8406,27.8097,27.8097,15200.0
2005-04-01 12:00:00,44.92,44.92,44.88,44.88,7800.0,27.8097,27.8097,27.7849,27.7849,7800.0
2005-04-01 12:05:00,44.88,44.88,44.8,44.8,13600.0,27.7849,27.7849,27.7354,27.7354,13600.0
2005-04-01 12:10:00,44.8,44.8,44.69,44.71,15200.0,27.7354,27.7354,27.6673,27.6797,15200.0
2005-04-01 12:15:00,44.71,44.72,44.66,44.66,20600.0,27.6797,27.6858,27.6487,27.6487,20600.0
2005-04-01 12:20:00,44.65,44.65,44.54,44.54,63000.0,27.6425,27.6425,27.5744,27.5744,63000.0
2005-04-01 12:25:00,44.56,44.57,44.54,44.54,22800.0,27.5868,27.593,27.5744,27.5744,22800.0
2005-04-01 12:30:00,44.54,44.55,44.51,44.55,29200.0,27.5744,27.5806,27.5558,27.5806,29200.0
2005-04-01 12:35:00,44.55,44.63,44.55,44.63,17600.0,27.5806,27.6301,27.5806,27.6301,17600.0
2005-04-01 12:40:00,44.63,44.67,44.6,44.66,119000.0,27.6301,27.6549,27.6116,27.6487,119000.0
2005-04-01 12:45:00,44.66,44.66,44.63,44.63,16800.0,27.6487,27.6487,27.6301,27.6301,16800.0
2005-04-01 12:50:00,44.63,44.67,44.63,44.63,17800.0,27.6301,27.6549,27.6301,27.6301,17800.0
2005-04-01 12:55:00,44.63,44.63,44.6,44.6,10800.0,27.6301,27.6301,27.6116,27.6116,10800.0
2005-04-01 13:00:00,44.6,44.67,44.6,44.67,38200.0,27.6116,27.6549,27.6116,27.6549,38200.0
2005-04-01 13:05:00,44.66,44.67,44.65,44.67,26000.0,27.6487,27.6549,27.6425,27.6549,26000.0
2005-04-01 13:10:00,44.67,44.7,44.65,44.66,29800.0,27.6549,27.6735,27.6425,27.6487,29800.0
2005-04-01 13:15:00,44.66,44.7,44.66,44.69,5800.0,27.6487,27.6735,27.6487,27.6673,5800.0
2005-04-01 13:20:00,44.69,44.69,44.66,44.67,18200.0,27.6673,27.6673,27.6487,27.6549,18200.0
2005-04-01 13:25:00,44.68,44.69,44.67,44.69,117000.0,27.6611,27.6673,27.6549,27.6673,117000.0
2005-04-01 13:30:00,44.69,44.69,44.68,44.68,72800.0,27.6673,27.6673,27.6611,27.6611,72800.0
2005-04-01 13:35:00,44.68,44.68,44.65,44.68,80200.0,27.6611,27.6611,27.6425,27.6611,80200.0
2005-04-01 13:40:00,44.68,44.72,44.68,44.72,14000.0,27.6611,27.6858,27.6611,27.6858,14000.0
2005-04-01 13:45:00,44.72,44.72,44.67,44.68,12400.0,27.6858,27.6858,27.6549,27.6611,12400.0
2005-04-01 13:50:00,44.68,44.72,44.65,44.69,12400.0,27.6611,27.6858,27.6425,27.6673,12400.0
2005-04-01 13:55:00,44.71,44.73,44.66,44.68,45800.0,27.6797,27.692,27.6487,27.6611,45800.0
2005-04-01 14:00:00,44.68,44.68,44.63,44.63,14000.0,27.6611,27.6611,27.6301,27.6301,14000.0
2005-04-01 14:05:00,44.64,44.69,44.58,44.66,38800.0,27.6363,27.6673,27.5992,27.6487,38800.0
2005-04-01 14:10:00,44.63,44.7,44.63,44.7,20800.0,27.6301,27.6735,27.6301,27.6735,20800.0
2005-04-01 14:15:00,44.69,44.69,44.63,44.66,23200.0,27.6673,27.6673,27.6301,27.6487,23200.0
2005-04-01 14:20:00,44.66,44.66,44.58,44.6,24600.0,27.6487,27.6487,27.5992,27.6116,24600.0
2005-04-01 14:25:00,44.62,44.65,44.6,44.6,25000.0,27.6239,27.6425,27.6116,27.6116,25000.0
2005-04-01 14:30:00,44.6,44.65,44.6,44.6,30200.0,27.6116,27.6425,27.6116,27.6116,30200.0
2005-04-01 14:35:00,44.59,44.62,44.55,44.57,37800.0,27.6054,27.6239,27.5806,27.593,37800.0
2005-04-01 14:40:00,44.57,44.57,44.49,44.49,26200.0,27.593,27.593,27.5435,27.5435,26200.0
2005-04-01 14:45:00,44.49,44.54,44.49,44.51,37000.0,27.5435,27.5744,27.5435,27.5558,37000.0
2005-04-01 14:50:00,44.5,44.6,44.5,44.58,22600.0,27.5496,27.6116,27.5496,27.5992,22600.0
2005-04-01 14:55:00,44.58,44.6,44.55,44.57,18200.0,27.5992,27.6116,27.5806,27.593,18200.0
2005-04-01 15:00:00,44.57,44.59,44.55,44.59,13000.0,27.593,27.6054,27.5806,27.6054,13000.0
2005-04-01 15:05:00,44.59,44.66,44.59,44.65,27200.0,27.6054,27.6487,27.6054,27.6425,27200.0
2005-04-01 15:10:00,44.66,44.71,44.66,44.68,26400.0,27.6487,27.6797,27.6487,27.6611,26400.0
2005-04-01 15:15:00,44.68,44.68,44.6,44.64,16000.0,27.6611,27.6611,27.6116,27.6363,16000.0
2005-04-01 15:20:00,44.65,44.65,44.58,44.58,39800.0,27.6425,27.6425,27.5992,27.5992,39800.0
2005-04-01 15:25:00,44.58,44.58,44.51,44.56,26200.0,27.5992,27.5992,27.5558,27.5868,26200.0
2005-04-01 15:30:00,44.56,44.68,44.54,44.67,38200.0,27.5868,27.6611,27.5744,27.6549,38200.0
2005-04-01 15:35:00,44.67,44.69,44.63,44.63,15600.0,27.6549,27.6673,27.6301,27.6301,15600.0
2005-04-01 15:40:00,44.63,44.68,44.62,44.66,11000.0,27.6301,27.6611,27.6239,27.6487,11000.0
2005-04-01 15:45:00,44.67,44.77,44.67,44.74,27800.0,27.6549,27.7168,27.6549,27.6982,27800.0
2005-04-01 15:50:00,44.74,44.74,44.64,44.64,27600.0,27.6982,27.6982,27.6363,27.6363,27600.0
2005-04-01 15:55:00,44.65,44.65,44.6,44.6,38200.0,27.6425,27.6425,27.6116,27.6116,38200.0
2005-04-04 09:30:00,44.68,44.68,44.63,44.63,14200.0,27.6611,27.6611,27.6301,27.6301,14200.0
2005-04-04 09:35:00,44.58,44.68,44.44,44.44,19000.0,27.5992,27.6611,27.5125,27.5125,19000.0
2005-04-04 09:40:00,44.44,44.45,44.38,44.4,27000.0,27.5125,27.5187,27.4754,27.4877,27000.0
2005-04-04 09:45:00,44.4,44.49,44.4,44.49,17200.0,27.4877,27.5435,27.4877,27.5435,17200.0
2005-04-04 09:50:00,44.49,44.52,44.49,44.49,19600.0,27.5435,27.562,27.5435,27.5435,19600.0
2005-04-04 09:55:00,44.49,44.5,44.48,44.48,19400.0,27.5435,27.5496,27.5373,27.5373,19400.0
2005-04-04 10:00:00,44.48,44.51,44.44,44.45,24800.0,27.5373,27.5558,27.5125,27.5187,24800.0
2005-04-04 10:05:00,44.43,44.45,44.38,44.38,18400.0,27.5063,27.5187,27.4754,27.4754,18400.0
2005-04-04 10:10:00,44.38,44.38,44.33,44.35,17400.0,27.4754,27.4754,27.4444,27.4568,17400.0
2005-04-04 10:15:00,44.35,44.39,44.35,44.35,15600.0,27.4568,27.4815,27.4568,27.4568,15600.0
2005-04-04 10:20:00,44.34,44.35,44.28,44.32,23600.0,27.4506,27.4568,27.4134,27.4382,23600.0
2005-04-04 10:25:00,44.32,44.33,44.28,44.28,14000.0,27.4382,27.4444,27.4134,27.4134,14000.0
2005-04-04 10:30:00,44.28,44.38,44.27,44.36,21800.0,27.4134,27.4754,27.4073,27.463,21800.0
2005-04-04 10:35:00,44.35,44.47,44.35,44.46,22200.0,27.4568,27.5311,27.4568,27.5249,22200.0
2005-04-04 10:40:00,44.46,44.47,44.44,44.45,16200.0,27.5249,27.5311,27.5125,27.5187,16200.0
2005-04-04 10:45:00,44.44,44.47,44.44,44.47,21200.0,27.5125,27.5311,27.5125,27.5311,21200.0
2005-04-04 10:50:00,44.48,44.49,44.46,44.48,23000.0,27.5373,27.5435,27.5249,27.5373,23000.0
2005-04-04 10:55:00,44.48,44.51,44.48,44.49,30200.0,27.5373,27.5558,27.5373,27.5435,30200.0
2005-04-04 11:00:00,44.49,44.54,44.49,44.54,30400.0,27.5435,27.5744,27.5435,27.5744,30400.0
2005-04-04 11:05:00,44.52,44.56,44.52,44.52,7800.0,27.562,27.5868,27.562,27.562,7800.0
2005-04-04 11:10:00,44.52,44.52,44.47,44.47,31600.0,27.562,27.562,27.5311,27.5311,31600.0
2005-04-04 11:15:00,44.47,44.47,44.43,44.43,18800.0,27.5311,27.5311,27.5063,27.5063,18800.0
2005-04-04 11:20:00,44.44,44.48,44.44,44.44,10200.0,27.5125,27.5373,27.5125,27.5125,10200.0
2005-04-04 11:25:00,44.44,44.45,44.43,44.44,9600.0,27.5125,27.5187,27.5063,27.5125,9600.0
2005-04-04 11:30:00,44.44,44.45,44.43,44.45,25800.0,27.5125,27.5187,27.5063,27.5187,25800.0
2005-04-04 11:35:00,44.46,44.49,44.46,44.49,11800.0,27.5249,27.5435,27.5249,27.5435,11800.0
2005-04-04 11:40:00,44.49,44.5,44.47,44.47,31200.0,27.5435,27.5496,27.5311,27.5311,31200.0
2005-04-04 11:45:00,44.47,44.52,44.46,44.49,35000.0,27.5311,27.562,27.5249,27.5435,35000.0
2005-04-04 11:50:00,44.48,44.51,44.48,44.51,18200.0,27.5373,27.5558,27.5373,27.5558,18200.0
2005-04-04 11:55:00,44.51,44.52,44.5,44.51,18000.0,27.5558,27.562,27.5496,27.5558,18000.0
2005-04-04 12:00:00,44.52,44.52,44.51,44.51,8800.0,27.562,27.562,27.5558,27.5558,8800.0
2005-04-04 12:05:00,44.51,44.51,44.49,44.49,30800.0,27.5558,27.5558,27.5435,27.5435,30800.0
2005-04-04 12:10:00,44.49,44.52,44.49,44.5,20200.0,27.5435,27.562,27.5435,27.5496,20200.0
2005-04-04 12:15:00,44.5,44.52,44.5,44.5,22200.0,27.5496,27.562,27.5496,27.5496,22200.0
2005-04-04 12:20:00,44.5,44.51,44.5,44.5,23200.0,27.5496,27.5558,27.5496,27.5496,23200.0
2005-04-04 12:25:00,44.5,44.52,44.5,44.52,14600.0,27.5496,27.562,27.5496,27.562,14600.0
2005-04-04 12:30:00,44.52,44.58,44.52,44.58,11000.0,27.562,27.5992,27.562,27.5992,11000.0
2005-04-04 12:35:00,44.57,44.61,44.57,44.58,11800.0,27.593,27.6177,27.593,27.5992,11800.0
2005-04-04 12:40:00,44.58,44.58,44.5,44.5,66400.0,27.5992,27.5992,27.5496,27.5496,66400.0
2005-04-04 12:45:00,44.49,44.52,44.49,44.49,19200.0,27.5435,27.562,27.5435,27.5435,19200.0
2005-04-04 12:50:00,44.49,44.49,44.46,44.48,13800.0,27.5435,27.5435,27.5249,27.5373,13800.0
2005-04-04 12:55:00,44.48,44.5,44.47,44.49,9200.0,27.5373,27.5496,27.5311,27.5435,9200.0
2005-04-04 13:00:00,44.49,44.51,44.49,44.49,8800.0,27.5435,27.5558,27.5435,27.5435,8800.0
2005-04-04 13:05:00,44.49,44.5,44.48,44.48,6600.0,27.5435,27.5496,27.5373,27.5373,6600.0
2005-04-04 13:10:00,44.48,44.5,44.48,44.49,18400.0,27.5373,27.5496,27.5373,27.5435,18400.0
2005-04-04 13:15:00,44.49,44.51,44.48,44.48,37400.0,27.5435,27.5558,27.5373,27.5373,37400.0
2005-04-04 13:20:00,44.48,44.48,44.47,44.48,14400.0,27.5373,27.5373,27.5311,27.5373,14400.0
2005-04-04 13:25:00,44.48,44.5,44.48,44.5,7800.0,27.5373,27.5496,27.5373,27.5496,7800.0
2005-04-04 13:30:00,44.5,44.58,44.5,44.58,21200.0,27.5496,27.5992,27.5496,27.5992,21200.0
2005-04-04 13:35:00,44.58,44.62,44.57,44.57,9600.0,27.5992,27.6239,27.593,27.593,9600.0
2005-04-04 13:40:00,44.57,44.6,44.56,44.6,12600.0,27.593,27.6116,27.5868,27.6116,12600.0
2005-04-04 13:45:00,44.59,44.6,44.52,44.52,16600.0,27.6054,27.6116,27.562,27.562,16600.0
2005-04-04 13:50:00,44.52,44.55,44.51,44.55,28800.0,27.562,27.5806,27.5558,27.5806,28800.0
2005-04-04 13:55:00,44.55,44.6,44.55,44.6,10600.0,27.5806,27.6116,27.5806,27.6116,10600.0
2005-04-04 14:00:00,44.6,44.68,44.6,44.65,15200.0,27.6116,27.6611,27.6116,27.6425,15200.0
2005-04-04 14:05:00,44.63,44.65,44.63,44.63,7400.0,27.6301,27.6425,27.6301,27.6301,7400.0
2005-04-04 14:10:00,44.63,44.67,44.63,44.65,7200.0,27.6301,27.6549,27.6301,27.6425,7200.0
2005-04-04 14:15:00,44.63,44.64,44.59,44.63,28600.0,27.6301,27.6363,27.6054,27.6301,28600.0
2005-04-04 14:20:00,44.63,44.65,44.6,44.6,16000.0,27.6301,27.6425,27.6116,27.6116,16000.0
2005-04-04 14:25:00,44.6,44.69,44.6,44.69,50400.0,27.6116,27.6673,27.6116,27.6673,50400.0
2005-04-04 14:30:00,44.69,44.69,44.63,44.66,10200.0,27.6673,27.6673,27.6301,27.6487,10200.0
2005-04-04 14:35:00,44.66,44.68,44.66,44.68,12200.0,27.6487,27.6611,27.6487,27.6611,12200.0
2005-04-04 14:40:00,44.67,44.67,44.63,44.64,8600.0,27.6549,27.6549,27.6301,27.6363,8600.0
2005-04-04 14:45:00,44.63,44.69,44.63,44.68,8400.0,27.6301,27.6673,27.6301,27.6611,8400.0
2005-04-04 14:50:00,44.67,44.67,44.64,44.65,10600.0,27.6549,27.6549,27.6363,27.6425,10600.0
2005-04-04 14:55:00,44.65,44.71,44.64,44.7,22800.0,27.6425,27.6797,27.6363,27.6735,22800.0
2005-04-04 15:00:00,44.7,44.74,44.68,44.74,9800.0,27.6735,27.6982,27.6611,27.6982,9800.0
2005-04-04 15:05:00,44.74,44.75,44.67,44.67,39400.0,27.6982,27.7044,27.6549,27.6549,39400.0
2005-04-04 15:10:00,44.67,44.68,44.65,44.65,19600.0,27.6549,27.6611,27.6425,27.6425,19600.0
2005-04-04 15:15:00,44.66,44.72,44.65,44.72,19000.0,27.6487,27.6858,27.6425,27.6858,19000.0
2005-04-04 15:20:00,44.72,44.74,44.68,44.73,12800.0,27.6858,27.6982,27.6611,27.692,12800.0
2005-04-04 15:25:00,44.73,44.74,44.72,44.72,17200.0,27.692,27.6982,27.6858,27.6858,17200.0
2005-04-04 15:30:00,44.72,44.72,44.68,44.7,35000.0,27.6858,27.6858,27.6611,27.6735,35000.0
2005-04-04 15:35:00,44.68,44.72,44.67,44.72,17000.0,27.6611,27.6858,27.6549,27.6858,17000.0
2005-04-04 15:40:00,44.72,44.77,44.72,44.76,13200.0,27.6858,27.7168,27.6858,27.7106,13200.0
2005-04-04 15:45:00,44.76,44.77,44.71,44.71,26000.0,27.7106,27.7168,27.6797,27.6797,26000.0
2005-04-04 15:50:00,44.71,44.72,44.65,44.65,20000.0,27.6797,27.6858,27.6425,27.6425,20000.0
2005-04-04 15:55:00,44.66,44.7,44.66,44.69,31200.0,27.6487,27.6735,27.6487,27.6673,31200.0
2005-04-05 09:35:00,44.71,44.85,44.71,44.85,42400.0,27.6797,27.7663,27.6797,27.7663,42400.0
2005-04-05 09:40:00,44.85,44.85,44.75,44.75,52000.0,27.7663,27.7663,27.7044,27.7044,52000.0
2005-04-05 09:45:00,44.75,44.82,44.74,44.77,36000.0,27.7044,27.7478,27.6982,27.7168,36000.0
2005-04-05 09:50:00,44.8,44.95,44.8,44.95,39000.0,27.7354,27.8282,27.7354,27.8282,39000.0
2005-04-05 09:55:00,44.95,44.98,44.9,44.92,38400.0,27.8282,27.8468,27.7973,27.8097,38400.0
2005-04-05 10:00:00,44.93,44.95,44.9,44.9,23400.0,27.8159,27.8282,27.7973,27.7973,23400.0
2005-04-05 10:05:00,44.9,44.91,44.88,44.88,36200.0,27.7973,27.8035,27.7849,27.7849,36200.0
2005-04-05 10:10:00,44.88,44.92,44.88,44.91,37000.0,27.7849,27.8097,27.7849,27.8035,37000.0
2005-04-05 10:15:00,44.92,44.94,44.92,44.93,25400.0,27.8097,27.822,27.8097,27.8159,25400.0
2005-04-05 10:20:00,44.94,44.94,44.9,44.9,35200.0,27.822,27.822,27.7973,27.7973,35200.0
2005-04-05 10:25:00,44.91,44.94,44.9,44.94,33400.0,27.8035,27.822,27.7973,27.822,33400.0
2005-04-05 10:30:00,44.94,45.05,44.94,45.02,40800.0,27.822,27.8901,27.822,27.8716,40800.0
2005-04-05 10:35:00,45.02,45.02,44.94,44.97,17200.0,27.8716,27.8716,27.822,27.8406,17200.0
2005-04-05 10:40:00,44.99,45.03,44.98,45.02,23400.0,27.853,27.8778,27.8468,27.8716,23400.0
2005-04-05 10:45:00,45.02,45.09,45.01,45.09,21600.0,27.8716,27.9149,27.8654,27.9149,21600.0
2005-04-05 10:50:00,45.12,45.19,45.1,45.1,51000.0,27.9335,27.9768,27.9211,27.9211,51000.0
2005-04-05 10:55:00,45.1,45.1,45.06,45.06,26400.0,27.9211,27.9211,27.8963,27.8963,26400.0
2005-04-05 11:00:00,45.06,45.06,45.01,45.02,30800.0,27.8963,27.8963,27.8654,27.8716,30800.0
2005-04-05 11:05:00,45.01,45.02,45.0,45.0,21000.0,27.8654,27.8716,27.8592,27.8592,21000.0
2005-04-05 11:10:00,45.0,45.04,45.0,45.04,11000.0,27.8592,27.884,27.8592,27.884,11000.0
2005-04-05 11:15:00,45.04,45.05,45.02,45.02,18600.0,27.884,27.8901,27.8716,27.8716,18600.0
2005-04-05 11:20:00,45.02,45.07,45.02,45.06,20000.0,27.8716,27.9025,27.8716,27.8963,20000.0
2005-04-05 11:25:00,45.05,45.05,45.02,45.04,16600.0,27.8901,27.8901,27.8716,27.884,16600.0
2005-04-05 11:30:00,45.04,45.04,45.02,45.02,23600.0,27.884,27.884,27.8716,27.8716,23600.0
2005-04-05 11:35:00,45.02,45.05,45.02,45.02,15400.0,27.8716,27.8901,27.8716,27.8716,15400.0
2005-04-05 11:40:00,45.02,45.06,45.02,45.05,14600.0,27.8716,27.8963,27.8716,27.8901,14600.0
2005-04-05 11:45:00,45.04,45.04,45.01,45.02,14000.0,27.884,27.884,27.8654,27.8716,14000.0
2005-04-05 11:50:00,45.02,45.02,44.99,45.02,13800.0,27.8716,27.8716,27.853,27.8716,13800.0
2005-04-05 11:55:00,45.01,45.01,44.95,44.96,20200.0,27.8654,27.8654,27.8282,27.8344,20200.0
2005-04-05 12:00:00,44.95,44.96,44.95,44.95,15400.0,27.8282,27.8344,27.8282,27.8282,15400.0
2005-04-05 12:05:00,44.95,44.96,44.94,44.96,11200.0,27.8282,27.8344,27.822,27.8344,11200.0
2005-04-05 12:10:00,44.97,44.98,44.96,44.98,6800.0,27.8406,27.8468,27.8344,27.8468,6800.0
2005-04-05 12:15:00,44.98,45.05,44.98,45.05,34800.0,27.8468,27.8901,27.8468,27.8901,34800.0
2005-04-05 12:20:00,45.05,45.06,45.04,45.05,16000.0,27.8901,27.8963,27.884,27.8901,16000.0
2005-04-05 12:25:00,45.06,45.09,45.05,45.06,9800.0,27.8963,27.9149,27.8901,27.8963,9800.0
2005-04-05 12:30:00,45.07,45.07,45.01,45.01,11400.0,27.9025,27.9025,27.8654,27.8654,11400.0
2005-04-05 12:35:00,45.01,45.05,45.01,45.05,15000.0,27.8654,27.8901,27.8654,27.8901,15000.0
2005-04-05 12:40:00,45.05,45.08,45.01,45.01,29800.0,27.8901,27.9087,27.8654,27.8654,29800.0
2005-04-05 12:45:00,45.01,45.02,45.01,45.02,14000.0,27.8654,27.8716,27.8654,27.8716,14000.0
2005-04-05 12:50:00,45.02,45.08,45.01,45.08,17000.0,27.8716,27.9087,27.8654,27.9087,17000.0
2005-04-05 12:55:00,45.06,45.06,44.99,44.99,5400.0,27.8963,27.8963,27.853,27.853,5400.0
2005-04-05 13:00:00,45.02,45.02,45.01,45.01,18200.0,27.8716,27.8716,27.8654,27.8654,18200.0
2005-04-05 13:05:00,45.04,45.04,45.01,45.02,3400.0,27.884,27.884,27.8654,27.8716,3400.0
2005-04-05 13:10:00,45.02,45.04,45.01,45.02,12000.0,27.8716,27.884,27.8654,27.8716,12000.0
2005-04-05 13:15:00,45.02,45.02,45.01,45.02,9400.0,27.8716,27.8716,27.8654,27.8716,9400.0
2005-04-05 13:20:00,45.02,45.02,44.98,44.98,16600.0,27.8716,27.8716,27.8468,27.8468,16600.0
2005-04-05 13:25:00,44.98,44.99,44.98,44.99,4400.0,27.8468,27.853,27.8468,27.853,4400.0
2005-04-05 13:30:00,44.99,44.99,44.98,44.98,9200.0,27.853,27.853,27.8468,27.8468,9200.0
2005-04-05 13:35:00,44.98,44.98,44.95,44.95,7400.0,27.8468,27.8468,27.8282,27.8282,7400.0
2005-04-05 13:40:00,44.95,44.96,44.91,44.93,23800.0,27.8282,27.8344,27.8035,27.8159,23800.0
2005-04-05 13:45:00,44.93,45.07,44.91,45.07,33600.0,27.8159,27.9025,27.8035,27.9025,33600.0
2005-04-05 13:50:00,45.07,45.07,44.98,45.05,22800.0,27.9025,27.9025,27.8468,27.8901,22800.0
2005-04-05 13:55:00,45.05,45.12,45.05,45.09,17000.0,27.8901,27.9335,27.8901,27.9149,17000.0
2005-04-05 14:00:00,45.09,45.13,45.0,45.0,20200.0,27.9149,27.9397,27.8592,27.8592,20200.0
2005-04-05 14:05:00,45.04,45.04,45.0,45.02,12200.0,27.884,27.884,27.8592,27.8716,12200.0
2005-04-05 14:10:00,45.02,45.05,45.01,45.01,15400.0,27.8716,27.8901,27.8654,27.8654,15400.0
2005-04-05 14:15:00,45.01,45.04,45.01,45.02,125800.0,27.8654,27.884,27.8654,27.8716,125800.0
2005-04-05 14:20:00,45.04,45.1,45.04,45.08,40400.0,27.884,27.9211,27.884,27.9087,40400.0
2005-04-05 14:25:00,45.08,45.15,45.08,45.15,29800.0,27.9087,27.9521,27.9087,27.9521,29800.0
2005-04-05 14:30:00,45.17,45.17,45.09,45.09,11200.0,27.9644,27.9644,27.9149,27.9149,11200.0
2005-04-05 14:35:00,45.09,45.15,45.09,45.09,9800.0,27.9149,27.9521,27.9149,27.9149,9800.0
2005-04-05 14:40:00,45.09,45.13,45.08,45.08,15000.0,27.9149,27.9397,27.9087,27.9087,15000.0
2005-04-05 14:45:00,45.07,45.09,45.07,45.09,10000.0,27.9025,27.9149,27.9025,27.9149,10000.0
2005-04-05 14:50:00,45.09,45.13,45.09,45.11,9600.0,27.9149,27.9397,27.9149,27.9273,9600.0
2005-04-05 14:55:00,45.12,45.12,45.05,45.05,8800.0,27.9335,27.9335,27.8901,27.8901,8800.0
2005-04-05 15:00:00,45.05,45.1,45.05,45.1,10600.0,27.8901,27.9211,27.8901,27.9211,10600.0
2005-04-05 15:05:00,45.1,45.16,45.1,45.16,9000.0,27.9211,27.9582,27.9211,27.9582,9000.0
2005-04-05 15:10:00,45.15,45.17,45.13,45.13,10400.0,27.9521,27.9644,27.9397,27.9397,10400.0
2005-04-05 15:15:00,45.14,45.14,45.11,45.11,14200.0,27.9459,27.9459,27.9273,27.9273,14200.0
2005-04-05 15:20:00,45.12,45.18,45.11,45.18,27200.0,27.9335,27.9706,27.9273,27.9706,27200.0
2005-04-05 15:25:00,45.17,45.2,45.17,45.18,23200.0,27.9644,27.983,27.9644,27.9706,23200.0
2005-04-05 15:30:00,45.19,45.24,45.18,45.23,33600.0,27.9768,28.0078,27.9706,28.0016,33600.0
2005-04-05 15:35:00,45.24,45.28,45.23,45.28,40600.0,28.0078,28.0325,28.0016,28.0325,40600.0
2005-04-05 15:40:00,45.27,45.28,45.25,45.26,69000.0,28.0263,28.0325,28.014,28.0202,69000.0
2005-04-05 15:45:00,45.26,45.27,45.23,45.24,52200.0,28.0202,28.0263,28.0016,28.0078,52200.0
2005-04-05 15:50:00,45.24,45.28,45.22,45.27,52600.0,28.0078,28.0325,27.9954,28.0263,52600.0
2005-04-05 15:55:00,45.27,45.27,45.23,45.23,74600.0,28.0263,28.0263,28.0016,28.0016,74600.0
2005-04-06 09:30:00,45.39,45.42,45.39,45.42,34200.0,28.1006,28.1192,28.1006,28.1192,34200.0
2005-04-06 09:35:00,45.42,45.52,45.42,45.49,25000.0,28.1192,28.1811,28.1192,28.1625,25000.0
2005-04-06 09:40:00,45.45,45.45,45.31,45.33,27800.0,28.1378,28.1378,28.0511,28.0635,27800.0
2005-04-06 09:45:00,45.33,45.46,45.3,45.45,33800.0,28.0635,28.144,28.0449,28.1378,33800.0
2005-04-06 09:50:00,45.45,45.48,45.43,45.48,23400.0,28.1378,28.1564,28.1254,28.1564,23400.0
2005-04-06 09:55:00,45.48,45.52,45.46,45.49,39200.0,28.1564,28.1811,28.144,28.1625,39200.0
2005-04-06 10:00:00,45.49,45.52,45.41,45.52,34000.0,28.1625,28.1811,28.113,28.1811,34000.0
2005-04-06 10:05:00,45.52,45.52,45.49,45.5,25200.0,28.1811,28.1811,28.1625,28.1687,25200.0
2005-04-06 10:10:00,45.49,45.57,45.48,45.49,45200.0,28.1625,28.2121,28.1564,28.1625,45200.0
2005-04-06 10:15:00,45.49,45.5,45.44,45.44,27600.0,28.1625,28.1687,28.1316,28.1316,27600.0
2005-04-06 10:20:00,45.44,45.44,45.41,45.43,31800.0,28.1316,28.1316,28.113,28.1254,31800.0
2005-04-06 10:25:00,45.43,45.46,45.43,45.44,22600.0,28.1254,28.144,28.1254,28.1316,22600.0
2005-04-06 10:30:00,45.44,45.52,45.43,45.43,52600.0,28.1316,28.1811,28.1254,28.1254,52600.0
2005-04-06 10:35:00,45.4,45.43,45.32,45.34,47200.0,28.1068,28.1254,28.0573,28.0697,47200.0
2005-04-06 10:40:00,45.33,45.35,45.27,45.31,21400.0,28.0635,28.0759,28.0263,28.0511,21400.0
2005-04-06 10:45:00,45.29,45.4,45.29,45.35,18800.0,28.0387,28.1068,28.0387,28.0759,18800.0
2005-04-06 10:50:00,45.35,45.35,45.3,45.33,16800.0,28.0759,28.0759,28.0449,28.0635,16800.0
2005-04-06 10:55:00,45.34,45.37,45.31,45.35,19000.0,28.0697,28.0883,28.0511,28.0759,19000.0
2005-04-06 11:00:00,45.35,45.46,45.34,45.46,25400.0,28.0759,28.144,28.0697,28.144,25400.0
2005-04-06 11:05:00,45.48,45.49,45.44,45.46,26400.0,28.1564,28.1625,28.1316,28.144,26400.0
2005-04-06 11:10:00,45.46,45.47,45.44,45.46,17800.0,28.144,28.1502,28.1316,28.144,17800.0
2005-04-06 11:15:00,45.46,45.46,45.35,45.35,23200.0,28.144,28.144,28.0759,28.0759,23200.0
2005-04-06 11:20:00,45.35,45.36,45.32,45.35,19600.0,28.0759,28.0821,28.0573,28.0759,19600.0
2005-04-06 11:25:00,45.35,45.48,45.35,45.46,19200.0,28.0759,28.1564,28.0759,28.144,19200.0
2005-04-06 11:30:00,45.45,45.47,45.45,45.45,11000.0,28.1378,28.1502,28.1378,28.1378,11000.0
2005-04-06 11:35:00,45.44,45.45,45.38,45.4,15800.0,28.1316,28.1378,28.0944,28.1068,15800.0
2005-04-06 11:40:00,45.4,45.4,45.31,45.34,25000.0,28.1068,28.1068,28.0511,28.0697,25000.0
2005-04-06 11:45:00,45.34,45.34,45.3,45.32,15000.0,28.0697,28.0697,28.0449,28.0573,15000.0
2005-04-06 11:50:00,45.32,45.33,45.3,45.32,16600.0,28.0573,28.0635,28.0449,28.0573,16600.0
2005-04-06 11:55:00,45.31,45.31,45.25,45.26,20800.0,28.0511,28.0511,28.014,28.0202,20800.0
2005-04-06 12:00:00,45.25,45.26,45.2,45.21,22400.0,28.014,28.0202,27.983,27.9892,22400.0
2005-04-06 12:05:00,45.21,45.27,45.19,45.27,12800.0,27.9892,28.0263,27.9768,28.0263,12800.0
2005-04-06 12:10:00,45.26,45.3,45.26,45.29,12000.0,28.0202,28.0449,28.0202,28.0387,12000.0
2005-04-06 12:15:00,45.29,45.3,45.15,45.15,19600.0,28.0387,28.0449,27.9521,27.9521,19600.0
2005-04-06 12:20:00,45.16,45.19,45.13,45.19,17400.0,27.9582,27.9768,27.9397,27.9768,17400.0
2005-04-06 12:25:00,45.18,45.26,45.18,45.24,23600.0,27.9706,28.0202,27.9706,28.0078,23600.0
2005-04-06 12:30:00,45.24,45.26,45.22,45.24,18000.0,28.0078,28.0202,27.9954,28.0078,18000.0
2005-04-06 12:35:00,45.24,45.33,45.23,45.31,18000.0,28.0078,28.0635,28.0016,28.0511,18000.0
2005-04-06 12:40:00,45.3,45.31,45.27,45.31,10000.0,28.0449,28.0511,28.0263,28.0511,10000.0
2005-04-06 12:45:00,45.31,45.31,45.29,45.31,6600.0,28.0511,28.0511,28.0387,28.0511,6600.0
2005-04-06 12:50:00,45.32,45.32,45.23,45.29,14800.0,28.0573,28.0573,28.0016,28.0387,14800.0
2005-04-06 12:55:00,45.28,45.29,45.25,45.27,13200.0,28.0325,28.0387,28.014,28.0263,13200.0
2005-04-06 13:00:00,45.27,45.35,45.27,45.35,13000.0,28.0263,28.0759,28.0263,28.0759,13000.0
2005-04-06 13:05:00,45.35,45.36,45.33,45.33,12600.0,28.0759,28.0821,28.0635,28.0635,12600.0
2005-04-06 13:10:00,45.33,45.33,45.31,45.33,11600.0,28.0635,28.0635,28.0511,28.0635,11600.0
2005-04-06 13:15:00,45.34,45.34,45.26,45.26,15200.0,28.0697,28.0697,28.0202,28.0202,15200.0
2005-04-06 13:20:00,45.26,45.27,45.26,45.26,12600.0,28.0202,28.0263,28.0202,28.0202,12600.0
2005-04-06 13:25:00,45.26,45.26,45.24,45.25,14800.0,28.0202,28.0202,28.0078,28.014,14800.0
2005-04-06 13:30:00,45.25,45.26,45.24,45.26,11800.0,28.014,28.0202,28.0078,28.0202,11800.0
2005-04-06 13:35:00,45.25,45.25,45.23,45.23,13400.0,28.014,28.014,28.0016,28.0016,13400.0
2005-04-06 13:40:00,45.23,45.27,45.22,45.27,15800.0,28.0016,28.0263,27.9954,28.0263,15800.0
2005-04-06 13:45:00,45.27,45.27,45.17,45.17,16800.0,28.0263,28.0263,27.9644,27.9644,16800.0
2005-04-06 13:50:00,45.16,45.16,45.08,45.12,24600.0,27.9582,27.9582,27.9087,27.9335,24600.0
2005-04-06 13:55:00,45.11,45.11,45.02,45.09,25000.0,27.9273,27.9273,27.8716,27.9149,25000.0
2005-04-06 14:00:00,45.09,45.16,45.08,45.16,15400.0,27.9149,27.9582,27.9087,27.9582,15400.0
2005-04-06 14:05:00,45.15,45.19,45.12,45.17,22600.0,27.9521,27.9768,27.9335,27.9644,22600.0
2005-04-06 14:10:00,45.17,45.17,45.12,45.12,13000.0,27.9644,27.9644,27.9335,27.9335,13000.0
2005-04-06 14:15:00,45.11,45.15,45.08,45.15,24000.0,27.9273,27.9521,27.9087,27.9521,24000.0
2005-04-06 14:20:00,45.15,45.16,45.12,45.14,12000.0,27.9521,27.9582,27.9335,27.9459,12000.0
2005-04-06 14:25:00,45.14,45.22,45.13,45.22,24400.0,27.9459,27.9954,27.9397,27.9954,24400.0
2005-04-06 14:30:00,45.21,45.21,45.12,45.16,27800.0,27.9892,27.9892,27.9335,27.9582,27800.0
2005-04-06 14:35:00,45.16,45.19,45.15,45.19,10400.0,27.9582,27.9768,27.9521,27.9768,10400.0
2005-04-06 14:40:00,45.18,45.19,45.1,45.1,11200.0,27.9706,27.9768,27.9211,27.9211,11200.0
2005-04-06 14:45:00,45.1,45.13,45.06,45.1,29400.0,27.9211,27.9397,27.8963,27.9211,29400.0
2005-04-06 14:50:00,45.1,45.13,45.08,45.13,14800.0,27.9211,27.9397,27.9087,27.9397,14800.0
2005-04-06 14:55:00,45.1,45.13,45.1,45.13,24200.0,27.9211,27.9397,27.9211,27.9397,24200.0
2005-04-06 15:00:00,45.12,45.23,45.12,45.23,47800.0,27.9335,28.0016,27.9335,28.0016,47800.0
2005-04-06 15:05:00,45.22,45.22,45.19,45.22,32200.0,27.9954,27.9954,27.9768,27.9954,32200.0
2005-04-06 15:10:00,45.21,45.21,45.18,45.18,10600.0,27.9892,27.9892,27.9706,27.9706,10600.0
2005-04-06 15:15:00,45.18,45.2,45.12,45.12,25800.0,27.9706,27.983,27.9335,27.9335,25800.0
2005-04-06 15:20:00,45.12,45.12,45.08,45.1,43200.0,27.9335,27.9335,27.9087,27.9211,43200.0
2005-04-06 15:25:00,45.1,45.1,45.06,45.07,21000.0,27.9211,27.9211,27.8963,27.9025,21000.0
2005-04-06 15:30:00,45.09,45.09,45.06,45.07,32200.0,27.9149,27.9149,27.8963,27.9025,32200.0
2005-04-06 15:35:00,45.07,45.15,45.07,45.13,29600.0,27.9025,27.9521,27.9025,27.9397,29600.0
2005-04-06 15:40:00,45.13,45.18,45.11,45.11,26200.0,27.9397,27.9706,27.9273,27.9273,26200.0
2005-04-06 15:45:00,45.11,45.12,45.1,45.1,25000.0,27.9273,27.9335,27.9211,27.9211,25000.0
2005-04-06 15:50:00,45.1,45.13,45.09,45.09,27400.0,27.9211,27.9397,27.9149,27.9149,27400.0
2005-04-06 15:55:00,45.09,45.09,45.0,45.08,24000.0,27.9149,27.9149,27.8592,27.9087,24000.0
2005-04-07 09:35:00,45.23,45.33,45.23,45.27,38600.0,28.0016,28.0635,28.0016,28.0263,38600.0
2005-04-07 09:40:00,45.27,45.27,45.13,45.13,20400.0,28.0263,28.0263,27.9397,27.9397,20400.0
2005-04-07 09:45:00,45.08,45.17,45.06,45.17,36800.0,27.9087,27.9644,27.8963,27.9644,36800.0
2005-04-07 09:50:00,45.16,45.17,45.13,45.17,34600.0,27.9582,27.9644,27.9397,27.9644,34600.0
2005-04-07 09:55:00,45.16,45.23,45.1,45.1,49200.0,27.9582,28.0016,27.9211,27.9211,49200.0
2005-04-07 10:00:00,45.11,45.16,45.1,45.16,20000.0,27.9273,27.9582,27.9211,27.9582,20000.0
2005-04-07 10:05:00,45.17,45.17,45.09,45.1,27600.0,27.9644,27.9644,27.9149,27.9211,27600.0
2005-04-07 10:10:00,45.1,45.11,45.09,45.1,4000.0,27.9211,27.9273,27.9149,27.9211,4000.0
2005-04-07 10:15:00,45.13,45.16,45.13,45.13,7600.0,27.9397,27.9582,27.9397,27.9397,7600.0
2005-04-07 10:20:00,45.13,45.15,45.11,45.13,26400.0,27.9397,27.9521,27.9273,27.9397,26400.0
2005-04-07 10:25:00,45.17,45.17,45.15,45.16,34600.0,27.9644,27.9644,27.9521,27.9582,34600.0
2005-04-07 10:30:00,45.16,45.19,45.16,45.19,81800.0,27.9582,27.9768,27.9582,27.9768,81800.0
2005-04-07 10:35:00,45.19,45.23,45.19,45.2,20400.0,27.9768,28.0016,27.9768,27.983,20400.0
2005-04-07 10:40:00,45.21,45.23,45.2,45.22,47400.0,27.9892,28.0016,27.983,27.9954,47400.0
2005-04-07 10:45:00,45.21,45.23,45.21,45.22,34600.0,27.9892,28.0016,27.9892,27.9954,34600.0
2005-04-07 10:50:00,45.22,45.23,45.17,45.17,28600.0,27.9954,28.0016,27.9644,27.9644,28600.0
2005-04-07 10:55:00,45.15,45.21,45.15,45.19,23600.0,27.9521,27.9892,27.9521,27.9768,23600.0
2005-04-07 11:00:00,45.19,45.19,45.16,45.19,30400.0,27.9768,27.9768,27.9582,27.9768,30400.0
2005-04-07 11:05:00,45.24,45.24,45.2,45.2,8400.0,28.0078,28.0078,27.983,27.983,8400.0
2005-04-07 11:10:00,45.2,45.21,45.18,45.18,18200.0,27.983,27.9892,27.9706,27.9706,18200.0
2005-04-07 11:15:00,45.18,45.18,45.17,45.18,9600.0,27.9706,27.9706,27.9644,27.9706,9600.0
2005-04-07 11:20:00,45.17,45.19,45.16,45.18,11600.0,27.9644,27.9768,27.9582,27.9706,11600.0
2005-04-07 11:25:00,45.18,45.18,45.13,45.13,17800.0,27.9706,27.9706,27.9397,27.9397,17800.0
2005-04-07 11:30:00,45.13,45.13,45.12,45.13,38600.0,27.9397,27.9397,27.9335,27.9397,38600.0
2005-04-07 11:35:00,45.13,45.22,45.13,45.22,34400.0,27.9397,27.9954,27.9397,27.9954,34400.0
2005-04-07 11:40:00,45.22,45.22,45.19,45.19,14800.0,27.9954,27.9954,27.9768,27.9768,14800.0
2005-04-07 11:45:00,45.19,45.19,45.1,45.1,21600.0,27.9768,27.9768,27.9211,27.9211,21600.0
2005-04-07 11:50:00,45.1,45.13,45.07,45.13,27800.0,27.9211,27.9397,27.9025,27.9397,27800.0
2005-04-07 11:55:00,45.12,45.13,45.1,45.13,15000.0,27.9335,27.9397,27.9211,27.9397,15000.0
2005-04-07 12:00:00,45.13,45.16,45.13,45.15,8400.0,27.9397,27.9582,27.9397,27.9521,8400.0
2005-04-07 12:05:00,45.15,45.25,45.15,45.25,19200.0,27.9521,28.014,27.9521,28.014,19200.0
2005-04-07 12:10:00,45.26,45.28,45.24,45.24,12200.0,28.0202,28.0325,28.0078,28.0078,12200.0
2005-04-07 12:15:00,45.22,45.22,45.19,45.19,7800.0,27.9954,27.9954,27.9768,27.9768,7800.0
2005-04-07 12:20:00,45.19,45.2,45.17,45.2,11400.0,27.9768,27.983,27.9644,27.983,11400.0
2005-04-07 12:25:00,45.22,45.27,45.22,45.27,10200.0,27.9954,28.0263,27.9954,28.0263,10200.0
2005-04-07 12:30:00,45.27,45.3,45.27,45.28,63200.0,28.0263,28.0449,28.0263,28.0325,63200.0
2005-04-07 12:35:00,45.28,45.34,45.28,45.33,33400.0,28.0325,28.0697,28.0325,28.0635,33400.0
2005-04-07 12:40:00,45.34,45.41,45.34,45.37,15800.0,28.0697,28.113,28.0697,28.0883,15800.0
2005-04-07 12:45:00,45.38,45.38,45.3,45.3,29800.0,28.0944,28.0944,28.0449,28.0449,29800.0
2005-04-07 12:50:00,45.3,45.32,45.29,45.31,30000.0,28.0449,28.0573,28.0387,28.0511,30000.0
2005-04-07 12:55:00,45.32,45.33,45.31,45.32,15200.0,28.0573,28.0635,28.0511,28.0573,15200.0
2005-04-07 13:00:00,45.31,45.32,45.27,45.29,13400.0,28.0511,28.0573,28.0263,28.0387,13400.0
2005-04-07 13:05:00,45.28,45.29,45.23,45.26,18400.0,28.0325,28.0387,28.0016,28.0202,18400.0
2005-04-07 13:10:00,45.27,45.29,45.25,45.26,17600.0,28.0263,28.0387,28.014,28.0202,17600.0
2005-04-07 13:15:00,45.26,45.3,45.26,45.3,32200.0,28.0202,28.0449,28.0202,28.0449,32200.0
2005-04-07 13:20:00,45.3,45.35,45.29,45.34,83200.0,28.0449,28.0759,28.0387,28.0697,83200.0
2005-04-07 13:25:00,45.34,45.35,45.28,45.28,16800.0,28.0697,28.0759,28.0325,28.0325,16800.0
2005-04-07 13:30:00,45.28,45.31,45.28,45.3,15800.0,28.0325,28.0511,28.0325,28.0449,15800.0
2005-04-07 13:35:00,45.3,45.31,45.27,45.27,16800.0,28.0449,28.0511,28.0263,28.0263,16800.0
2005-04-07 13:40:00,45.27,45.27,45.25,45.26,37200.0,28.0263,28.0263,28.014,28.0202,37200.0
2005-04-07 13:45:00,45.25,45.27,45.25,45.27,38200.0,28.014,28.0263,28.014,28.0263,38200.0
2005-04-07 13:50:00,45.27,45.34,45.25,45.32,13600.0,28.0263,28.0697,28.014,28.0573,13600.0
2005-04-07 13:55:00,45.33,45.34,45.32,45.33,12200.0,28.0635,28.0697,28.0573,28.0635,12200.0
2005-04-07 14:00:00,45.35,45.35,45.33,45.35,9600.0,28.0759,28.0759,28.0635,28.0759,9600.0
2005-04-07 14:05:00,45.37,45.56,45.37,45.55,1051400.0,28.0883,28.2059,28.0883,28.1997,1051400.0
2005-04-07 14:10:00,45.55,45.59,45.52,45.54,659200.0,28.1997,28.2245,28.1811,28.1935,659200.0
2005-04-07 14:15:00,45.54,45.58,45.51,45.55,86800.0,28.1935,28.2183,28.1749,28.1997,86800.0
2005-04-07 14:20:00,45.55,45.59,45.52,45.54,81200.0,28.1997,28.2245,28.1811,28.1935,81200.0
2005-04-07 14:25:00,45.55,45.57,45.52,45.54,19600.0,28.1997,28.2121,28.1811,28.1935,19600.0
2005-04-07 14:30:00,45.54,45.56,45.5,45.56,30600.0,28.1935,28.2059,28.1687,28.2059,30600.0
2005-04-07 14:35:00,45.56,45.57,45.5,45.55,55800.0,28.2059,28.2121,28.1687,28.1997,55800.0
2005-04-07 14:40:00,45.55,45.63,45.52,45.55,382400.0,28.1997,28.2492,28.1811,28.1997,382400.0
2005-04-07 14:45:00,45.55,45.58,45.54,45.58,80800.0,28.1997,28.2183,28.1935,28.2183,80800.0
2005-04-07 14:50:00,45.6,45.6,45.57,45.59,25600.0,28.2306,28.2306,28.2121,28.2245,25600.0
2005-04-07 14:55:00,45.59,45.59,45.54,45.57,45000.0,28.2245,28.2245,28.1935,28.2121,45000.0
2005-04-07 15:00:00,45.58,45.65,45.55,45.55,30200.0,28.2183,28.2616,28.1997,28.1997,30200.0
2005-04-07 15:05:00,45.54,45.57,45.5,45.5,14600.0,28.1935,28.2121,28.1687,28.1687,14600.0
2005-04-07 15:10:00,45.5,45.55,45.49,45.54,23000.0,28.1687,28.1997,28.1625,28.1935,23000.0
2005-04-07 15:15:00,45.55,45.61,45.55,45.58,21800.0,28.1997,28.2368,28.1997,28.2183,21800.0
2005-04-07 15:20:00,45.58,45.65,45.55,45.61,32600.0,28.2183,28.2616,28.1997,28.2368,32600.0
2005-04-07 15:25:00,45.62,45.62,45.59,45.59,12000.0,28.243,28.243,28.2245,28.2245,12000.0
2005-04-07 15:30:00,45.59,45.6,45.56,45.59,29200.0,28.2245,28.2306,28.2059,28.2245,29200.0
2005-04-07 15:35:00,45.62,45.62,45.59,45.59,21600.0,28.243,28.243,28.2245,28.2245,21600.0
2005-04-07 15:40:00,45.6,45.6,45.52,45.56,30600.0,28.2306,28.2306,28.1811,28.2059,30600.0
2005-04-07 15:45:00,45.56,45.57,45.52,45.54,32400.0,28.2059,28.2121,28.1811,28.1935,32400.0
2005-04-07 15:50:00,45.54,45.6,45.54,45.6,26600.0,28.1935,28.2306,28.1935,28.2306,26600.0
2005-04-07 15:55:00,45.6,45.61,45.59,45.6,45000.0,28.2306,28.2368,28.2245,28.2306,45000.0
2005-04-08 09:35:00,45.6,45.65,45.59,45.61,31000.0,28.2306,28.2616,28.2245,28.2368,31000.0
2005-04-08 09:40:00,45.62,45.62,45.55,45.55,40400.0,28.243,28.243,28.1997,28.1997,40400.0
2005-04-08 09:45:00,45.55,45.69,45.54,45.67,18000.0,28.1997,28.2864,28.1935,28.274,18000.0
2005-04-08 09:50:00,45.67,45.67,45.6,45.63,6600.0,28.274,28.274,28.2306,28.2492,6600.0
2005-04-08 09:55:00,45.63,45.64,45.58,45.63,12000.0,28.2492,28.2554,28.2183,28.2492,12000.0
2005-04-08 10:00:00,45.6,45.63,45.58,45.59,8800.0,28.2306,28.2492,28.2183,28.2245,8800.0
2005-04-08 10:05:00,45.58,45.58,45.51,45.52,12600.0,28.2183,28.2183,28.1749,28.1811,12600.0
2005-04-08 10:10:00,45.52,45.55,45.51,45.54,6400.0,28.1811,28.1997,28.1749,28.1935,6400.0
2005-04-08 10:15:00,45.53,45.54,45.48,45.52,30800.0,28.1873,28.1935,28.1564,28.1811,30800.0
2005-04-08 10:20:00,45.52,45.56,45.52,45.54,6200.0,28.1811,28.2059,28.1811,28.1935,6200.0
2005-04-08 10:25:00,45.54,45.57,45.48,45.49,11000.0,28.1935,28.2121,28.1564,28.1625,11000.0
2005-04-08 10:30:00,45.49,45.52,45.47,45.48,10800.0,28.1625,28.1811,28.1502,28.1564,10800.0
2005-04-08 10:35:00,45.46,45.48,45.4,45.41,17000.0,28.144,28.1564,28.1068,28.113,17000.0
2005-04-08 10:40:00,45.43,45.43,45.38,45.38,20800.0,28.1254,28.1254,28.0944,28.0944,20800.0
2005-04-08 10:45:00,45.38,45.48,45.38,45.48,12600.0,28.0944,28.1564,28.0944,28.1564,12600.0
2005-04-08 10:50:00,45.46,45.49,45.46,45.47,10400.0,28.144,28.1625,28.144,28.1502,10400.0
2005-04-08 10:55:00,45.48,45.52,45.47,45.52,9200.0,28.1564,28.1811,28.1502,28.1811,9200.0
2005-04-08 11:00:00,45.52,45.54,45.5,45.5,10600.0,28.1811,28.1935,28.1687,28.1687,10600.0
2005-04-08 11:05:00,45.5,45.52,45.5,45.51,10200.0,28.1687,28.1811,28.1687,28.1749,10200.0
2005-04-08 11:10:00,45.51,45.54,45.51,45.52,25600.0,28.1749,28.1935,28.1749,28.1811,25600.0
2005-04-08 11:15:00,45.51,45.51,45.48,45.48,4400.0,28.1749,28.1749,28.1564,28.1564,4400.0
2005-04-08 11:20:00,45.48,45.54,45.48,45.54,17200.0,28.1564,28.1935,28.1564,28.1935,17200.0
2005-04-08 11:25:00,45.54,45.55,45.51,45.51,9800.0,28.1935,28.1997,28.1749,28.1749,9800.0
2005-04-08 11:30:00,45.51,45.52,45.5,45.51,5400.0,28.1749,28.1811,28.1687,28.1749,5400.0
2005-04-08 11:35:00,45.51,45.52,45.51,45.51,4800.0,28.1749,28.1811,28.1749,28.1749,4800.0
2005-04-08 11:40:00,45.51,45.51,45.4,45.4,20800.0,28.1749,28.1749,28.1068,28.1068,20800.0
2005-04-08 11:45:00,45.41,45.42,45.35,45.37,22400.0,28.113,28.1192,28.0759,28.0883,22400.0
2005-04-08 11:50:00,45.37,45.43,45.35,45.41,16400.0,28.0883,28.1254,28.0759,28.113,16400.0
2005-04-08 11:55:00,45.41,45.41,45.33,45.34,15400.0,28.113,28.113,28.0635,28.0697,15400.0
2005-04-08 12:00:00,45.38,45.41,45.38,45.4,11000.0,28.0944,28.113,28.0944,28.1068,11000.0
2005-04-08 12:05:00,45.41,45.41,45.37,45.37,11400.0,28.113,28.113,28.0883,28.0883,11400.0
2005-04-08 12:10:00,45.35,45.38,45.35,45.37,22200.0,28.0759,28.0944,28.0759,28.0883,22200.0
2005-04-08 12:15:00,45.38,45.38,45.35,45.35,6800.0,28.0944,28.0944,28.0759,28.0759,6800.0
2005-04-08 12:20:00,45.35,45.35,45.33,45.33,8800.0,28.0759,28.0759,28.0635,28.0635,8800.0
2005-04-08 12:25:00,45.33,45.42,45.33,45.41,22400.0,28.0635,28.1192,28.0635,28.113,22400.0
2005-04-08 12:30:00,45.4,45.4,45.35,45.35,5400.0,28.1068,28.1068,28.0759,28.0759,5400.0
2005-04-08 12:35:00,45.35,45.38,45.34,45.38,15600.0,28.0759,28.0944,28.0697,28.0944,15600.0
2005-04-08 12:40:00,45.39,45.43,45.39,45.43,2400.0,28.1006,28.1254,28.1006,28.1254,2400.0
2005-04-08 12:45:00,45.43,45.44,45.38,45.38,6600.0,28.1254,28.1316,28.0944,28.0944,6600.0
2005-04-08 12:50:00,45.36,45.36,45.34,45.36,7200.0,28.0821,28.0821,28.0697,28.0821,7200.0
2005-04-08 12:55:00,45.37,45.38,45.32,45.32,5200.0,28.0883,28.0944,28.0573,28.0573,5200.0
2005-04-08 13:00:00,45.31,45.39,45.3,45.39,31200.0,28.0511,28.1006,28.0449,28.1006,31200.0
2005-04-08 13:05:00,45.39,45.45,45.39,45.42,9200.0,28.1006,28.1378,28.1006,28.1192,9200.0
2005-04-08 13:10:00,45.42,45.47,45.42,45.47,12400.0,28.1192,28.1502,28.1192,28.1502,12400.0
2005-04-08 13:15:00,45.46,45.46,45.42,45.42,5000.0,28.144,28.144,28.1192,28.1192,5000.0
2005-04-08 13:20:00,45.41,45.43,45.41,45.42,7400.0,28.113,28.1254,28.113,28.1192,7400.0
2005-04-08 13:25:00,45.42,45.49,45.42,45.46,11200.0,28.1192,28.1625,28.1192,28.144,11200.0
2005-04-08 13:30:00,45.46,45.46,45.41,45.41,7600.0,28.144,28.144,28.113,28.113,7600.0
2005-04-08 13:35:00,45.41,45.45,45.41,45.45,7000.0,28.113,28.1378,28.113,28.1378,7000.0
2005-04-08 13:40:00,45.46,45.48,45.46,45.47,12600.0,28.144,28.1564,28.144,28.1502,12600.0
2005-04-08 13:45:00,45.47,45.47,45.45,45.45,3400.0,28.1502,28.1502,28.1378,28.1378,3400.0
2005-04-08 13:50:00,45.45,45.45,45.37,45.43,16800.0,28.1378,28.1378,28.0883,28.1254,16800.0
2005-04-08 13:55:00,45.43,45.48,45.43,45.48,10000.0,28.1254,28.1564,28.1254,28.1564,10000.0
2005-04-08 14:00:00,45.47,45.47,45.38,45.39,8600.0,28.1502,28.1502,28.0944,28.1006,8600.0
2005-04-08 14:05:00,45.38,45.39,45.32,45.35,27800.0,28.0944,28.1006,28.0573,28.0759,27800.0
2005-04-08 14:10:00,45.37,45.41,45.31,45.38,29600.0,28.0883,28.113,28.0511,28.0944,29600.0
2005-04-08 14:15:00,45.38,45.38,45.35,45.35,11600.0,28.0944,28.0944,28.0759,28.0759,11600.0
2005-04-08 14:20:00,45.34,45.35,45.33,45.35,7400.0,28.0697,28.0759,28.0635,28.0759,7400.0
2005-04-08 14:25:00,45.34,45.34,45.32,45.33,12000.0,28.0697,28.0697,28.0573,28.0635,12000.0
2005-04-08 14:30:00,45.33,45.37,45.31,45.37,14800.0,28.0635,28.0883,28.0511,28.0883,14800.0
2005-04-08 14:35:00,45.37,45.38,45.34,45.38,10200.0,28.0883,28.0944,28.0697,28.0944,10200.0
2005-04-08 14:40:00,45.38,45.4,45.35,45.35,7600.0,28.0944,28.1068,28.0759,28.0759,7600.0
2005-04-08 14:45:00,45.35,45.45,45.35,45.44,18400.0,28.0759,28.1378,28.0759,28.1316,18400.0
2005-04-08 14:50:00,45.44,45.48,45.43,45.44,21200.0,28.1316,28.1564,28.1254,28.1316,21200.0
2005-04-08 14:55:00,45.45,45.45,45.42,45.42,27200.0,28.1378,28.1378,28.1192,28.1192,27200.0
2005-04-08 15:00:00,45.42,45.42,45.38,45.39,15400.0,28.1192,28.1192,28.0944,28.1006,15400.0
2005-04-08 15:05:00,45.38,45.4,45.38,45.38,9400.0,28.0944,28.1068,28.0944,28.0944,9400.0
2005-04-08 15:10:00,45.38,45.4,45.33,45.35,16600.0,28.0944,28.1068,28.0635,28.0759,16600.0
2005-04-08 15:15:00,45.35,45.35,45.3,45.3,17800.0,28.0759,28.0759,28.0449,28.0449,17800.0
2005-04-08 15:20:00,45.3,45.33,45.27,45.33,16400.0,28.0449,28.0635,28.0263,28.0635,16400.0
2005-04-08 15:25:00,45.32,45.33,45.29,45.29,14200.0,28.0573,28.0635,28.0387,28.0387,14200.0
2005-04-08 15:30:00,45.29,45.31,45.25,45.29,42200.0,28.0387,28.0511,28.014,28.0387,42200.0
2005-04-08 15:35:00,45.27,45.29,45.26,45.26,19600.0,28.0263,28.0387,28.0202,28.0202,19600.0
2005-04-08 15:40:00,45.26,45.27,45.21,45.26,17000.0,28.0202,28.0263,27.9892,28.0202,17000.0
2005-04-08 15:45:00,45.26,45.27,45.23,45.27,20600.0,28.0202,28.0263,28.0016,28.0263,20600.0
2005-04-08 15:50:00,45.27,45.29,45.23,45.28,27800.0,28.0263,28.0387,28.0016,28.0325,27800.0
2005-04-08 15:55:00,45.29,45.3,45.21,45.22,47200.0,28.0387,28.0449,27.9892,27.9954,47200.0
2005-04-11 09:30:00,45.14,45.17,45.11,45.14,25000.0,27.9459,27.9644,27.9273,27.9459,25000.0
2005-04-11 09:35:00,45.19,45.24,45.13,45.13,11800.0,27.9768,28.0078,27.9397,27.9397,11800.0
2005-04-11 09:40:00,45.13,45.13,45.08,45.13,14800.0,27.9397,27.9397,27.9087,27.9397,14800.0
2005-04-11 09:45:00,45.1,45.11,45.07,45.11,29000.0,27.9211,27.9273,27.9025,27.9273,29000.0
2005-04-11 09:50:00,45.15,45.15,45.09,45.15,7800.0,27.9521,27.9521,27.9149,27.9521,7800.0
2005-04-11 09:55:00,45.15,45.18,45.06,45.07,14600.0,27.9521,27.9706,27.8963,27.9025,14600.0
2005-04-11 10:00:00,45.07,45.13,45.02,45.13,14200.0,27.9025,27.9397,27.8716,27.9397,14200.0
2005-04-11 10:05:00,45.13,45.13,45.1,45.13,8400.0,27.9397,27.9397,27.9211,27.9397,8400.0
2005-04-11 10:10:00,45.1,45.11,45.06,45.06,15800.0,27.9211,27.9273,27.8963,27.8963,15800.0
2005-04-11 10:15:00,45.05,45.06,45.02,45.02,6200.0,27.8901,27.8963,27.8716,27.8716,6200.0
2005-04-11 10:20:00,45.02,45.06,44.97,45.06,30200.0,27.8716,27.8963,27.8406,27.8963,30200.0
2005-04-11 10:25:00,45.08,45.12,45.08,45.12,3400.0,27.9087,27.9335,27.9087,27.9335,3400.0
2005-04-11 10:30:00,45.13,45.18,45.13,45.18,10800.0,27.9397,27.9706,27.9397,27.9706,10800.0
2005-04-11 10:35:00,45.21,45.24,45.19,45.24,11600.0,27.9892,28.0078,27.9768,28.0078,11600.0
2005-04-11 10:40:00,45.22,45.22,45.18,45.18,23800.0,27.9954,27.9954,27.9706,27.9706,23800.0
2005-04-11 10:45:00,45.18,45.18,45.14,45.15,6800.0,27.9706,27.9706,27.9459,27.9521,6800.0
2005-04-11 10:50:00,45.13,45.13,45.09,45.1,12800.0,27.9397,27.9397,27.9149,27.9211,12800.0
2005-04-11 10:55:00,45.09,45.09,45.07,45.07,5400.0,27.9149,27.9149,27.9025,27.9025,5400.0
2005-04-11 11:00:00,45.07,45.1,45.06,45.1,10600.0,27.9025,27.9211,27.8963,27.9211,10600.0
2005-04-11 11:05:00,45.1,45.13,45.09,45.11,9200.0,27.9211,27.9397,27.9149,27.9273,9200.0
2005-04-11 11:10:00,45.1,45.1,45.07,45.09,1800.0,27.9211,27.9211,27.9025,27.9149,1800.0
2005-04-11 11:15:00,45.08,45.08,45.05,45.05,23600.0,27.9087,27.9087,27.8901,27.8901,23600.0
2005-04-11 11:20:00,45.04,45.08,45.02,45.08,15200.0,27.884,27.9087,27.8716,27.9087,15200.0
2005-04-11 11:25:00,45.08,45.08,45.02,45.06,31000.0,27.9087,27.9087,27.8716,27.8963,31000.0
2005-04-11 11:30:00,45.06,45.06,44.98,44.98,16200.0,27.8963,27.8963,27.8468,27.8468,16200.0
2005-04-11 11:35:00,44.99,45.05,44.99,45.04,28000.0,27.853,27.8901,27.853,27.884,28000.0
2005-04-11 11:40:00,45.04,45.06,44.99,45.0,4200.0,27.884,27.8963,27.853,27.8592,4200.0
2005-04-11 11:45:00,45.01,45.02,44.99,45.0,18600.0,27.8654,27.8716,27.853,27.8592,18600.0
2005-04-11 11:50:00,45.01,45.06,45.01,45.06,5600.0,27.8654,27.8963,27.8654,27.8963,5600.0
2005-04-11 11:55:00,45.06,45.07,45.05,45.05,2600.0,27.8963,27.9025,27.8901,27.8901,2600.0
2005-04-11 12:00:00,45.05,45.15,45.05,45.15,11000.0,27.8901,27.9521,27.8901,27.9521,11000.0
2005-04-11 12:05:00,45.15,45.15,45.15,45.15,1600.0,27.9521,27.9521,27.9521,27.9521,1600.0
2005-04-11 12:10:00,45.13,45.13,45.1,45.11,96000.0,27.9397,27.9397,27.9211,27.9273,96000.0
2005-04-11 12:15:00,45.11,45.11,45.1,45.1,2200.0,27.9273,27.9273,27.9211,27.9211,2200.0
2005-04-11 12:20:00,45.1,45.1,45.07,45.07,2200.0,27.9211,27.9211,27.9025,27.9025,2200.0
2005-04-11 12:25:00,45.08,45.15,45.08,45.15,27200.0,27.9087,27.9521,27.9087,27.9521,27200.0
2005-04-11 12:30:00,45.17,45.2,45.16,45.17,19800.0,27.9644,27.983,27.9582,27.9644,19800.0
2005-04-11 12:35:00,45.17,45.17,45.13,45.14,33800.0,27.9644,27.9644,27.9397,27.9459,33800.0
2005-04-11 12:40:00,45.13,45.15,45.13,45.13,36400.0,27.9397,27.9521,27.9397,27.9397,36400.0
2005-04-11 12:45:00,45.13,45.13,45.13,45.13,2800.0,27.9397,27.9397,27.9397,27.9397,2800.0
2005-04-11 12:50:00,45.13,45.13,45.13,45.13,1600.0,27.9397,27.9397,27.9397,27.9397,1600.0
2005-04-11 12:55:00,45.14,45.14,45.13,45.13,2400.0,27.9459,27.9459,27.9397,27.9397,2400.0
2005-04-11 13:00:00,45.13,45.15,45.13,45.15,5200.0,27.9397,27.9521,27.9397,27.9521,5200.0
2005-04-11 13:05:00,45.15,45.15,45.13,45.13,21600.0,27.9521,27.9521,27.9397,27.9397,21600.0
2005-04-11 13:10:00,45.13,45.14,45.13,45.14,24000.0,27.9397,27.9459,27.9397,27.9459,24000.0
2005-04-11 13:15:00,45.14,45.14,45.13,45.13,12800.0,27.9459,27.9459,27.9397,27.9397,12800.0
2005-04-11 13:20:00,45.14,45.14,45.1,45.12,28000.0,27.9459,27.9459,27.9211,27.9335,28000.0
2005-04-11 13:25:00,45.12,45.14,45.12,45.13,2600.0,27.9335,27.9459,27.9335,27.9397,2600.0
2005-04-11 13:30:00,45.13,45.15,45.13,45.15,9000.0,27.9397,27.9521,27.9397,27.9521,9000.0
2005-04-11 13:35:00,45.15,45.16,45.14,45.14,20800.0,27.9521,27.9582,27.9459,27.9459,20800.0
2005-04-11 13:40:00,45.16,45.16,45.15,45.15,1600.0,27.9582,27.9582,27.9521,27.9521,1600.0
2005-04-11 13:45:00,45.15,45.17,45.08,45.1,5400.0,27.9521,27.9644,27.9087,27.9211,5400.0
2005-04-11 13:50:00,45.09,45.12,45.06,45.06,5000.0,27.9149,27.9335,27.8963,27.8963,5000.0
2005-04-11 13:55:00,45.06,45.07,45.04,45.04,1600.0,27.8963,27.9025,27.884,27.884,1600.0
2005-04-11 14:00:00,45.05,45.12,45.05,45.1,3600.0,27.8901,27.9335,27.8901,27.9211,3600.0
2005-04-11 14:05:00,45.1,45.1,45.06,45.07,10800.0,27.9211,27.9211,27.8963,27.9025,10800.0
2005-04-11 14:10:00,45.09,45.09,45.04,45.07,8000.0,27.9149,27.9149,27.884,27.9025,8000.0
2005-04-11 14:15:00,45.05,45.08,45.05,45.07,3600.0,27.8901,27.9087,27.8901,27.9025,3600.0
2005-04-11 14:20:00,45.07,45.12,45.07,45.1,11400.0,27.9025,27.9335,27.9025,27.9211,11400.0
2005-04-11 14:25:00,45.1,45.1,45.05,45.07,7800.0,27.9211,27.9211,27.8901,27.9025,7800.0
2005-04-11 14:30:00,45.06,45.1,45.05,45.1,23200.0,27.8963,27.9211,27.8901,27.9211,23200.0
2005-04-11 14:35:00,45.11,45.13,45.11,45.12,11400.0,27.9273,27.9397,27.9273,27.9335,11400.0
2005-04-11 14:40:00,45.12,45.13,45.12,45.12,12000.0,27.9335,27.9397,27.9335,27.9335,12000.0
2005-04-11 14:45:00,45.12,45.16,45.12,45.16,29400.0,27.9335,27.9582,27.9335,27.9582,29400.0
2005-04-11 14:50:00,45.16,45.19,45.12,45.12,16800.0,27.9582,27.9768,27.9335,27.9335,16800.0
2005-04-11 14:55:00,45.12,45.15,45.12,45.15,18000.0,27.9335,27.9521,27.9335,27.9521,18000.0
2005-04-11 15:00:00,45.15,45.15,45.1,45.1,12000.0,27.9521,27.9521,27.9211,27.9211,12000.0
2005-04-11 15:05:00,45.1,45.11,45.08,45.11,14800.0,27.9211,27.9273,27.9087,27.9273,14800.0
2005-04-11 15:10:00,45.11,45.13,45.11,45.13,15200.0,27.9273,27.9397,27.9273,27.9397,15200.0
2005-04-11 15:15:00,45.13,45.13,45.06,45.12,36800.0,27.9397,27.9397,27.8963,27.9335,36800.0
2005-04-11 15:20:00,45.12,45.13,45.11,45.13,4400.0,27.9335,27.9397,27.9273,27.9397,4400.0
2005-04-11 15:25:00,45.13,45.13,45.11,45.11,7600.0,27.9397,27.9397,27.9273,27.9273,7600.0
2005-04-11 15:30:00,45.11,45.12,45.07,45.09,16200.0,27.9273,27.9335,27.9025,27.9149,16200.0
2005-04-11 15:35:00,45.09,45.12,45.09,45.09,18800.0,27.9149,27.9335,27.9149,27.9149,18800.0
2005-04-11 15:40:00,45.1,45.12,45.1,45.12,9400.0,27.9211,27.9335,27.9211,27.9335,9400.0
2005-04-11 15:45:00,45.12,45.16,45.12,45.12,24600.0,27.9335,27.9582,27.9335,27.9335,24600.0
2005-04-11 15:50:00,45.1,45.12,45.08,45.1,20400.0,27.9211,27.9335,27.9087,27.9211,20400.0
2005-04-11 15:55:00,45.1,45.12,45.09,45.1,22800.0,27.9211,27.9335,27.9149,27.9211,22800.0
2005-04-12 09:30:00,45.1,45.15,45.04,45.12,35000.0,27.9211,27.9521,27.884,27.9335,35000.0
2005-04-12 09:35:00,45.15,45.28,45.04,45.1,54200.0,27.9521,28.0325,27.884,27.9211,54200.0
2005-04-12 09:40:00,45.13,45.18,44.95,44.95,33400.0,27.9397,27.9706,27.8282,27.8282,33400.0
2005-04-12 09:45:00,44.96,45.1,44.96,45.03,22200.0,27.8344,27.9211,27.8344,27.8778,22200.0
2005-04-12 09:50:00,45.02,45.02,44.95,44.96,51000.0,27.8716,27.8716,27.8282,27.8344,51000.0
2005-04-12 09:55:00,44.98,45.05,44.98,45.01,21200.0,27.8468,27.8901,27.8468,27.8654,21200.0
2005-04-12 10:00:00,45.02,45.08,45.0,45.08,17000.0,27.8716,27.9087,27.8592,27.9087,17000.0
2005-04-12 10:05:00,45.05,45.06,44.98,44.98,23200.0,27.8901,27.8963,27.8468,27.8468,23200.0
2005-04-12 10:10:00,44.98,44.98,44.95,44.96,21400.0,27.8468,27.8468,27.8282,27.8344,21400.0
2005-04-12 10:15:00,44.96,45.01,44.96,45.01,16200.0,27.8344,27.8654,27.8344,27.8654,16200.0
2005-04-12 10:20:00,45.01,45.03,45.01,45.02,25200.0,27.8654,27.8778,27.8654,27.8716,25200.0
2005-04-12 10:25:00,45.02,45.08,45.02,45.03,30000.0,27.8716,27.9087,27.8716,27.8778,30000.0
2005-04-12 10:30:00,45.04,45.04,44.96,44.96,12800.0,27.884,27.884,27.8344,27.8344,12800.0
2005-04-12 10:35:00,44.96,44.99,44.9,44.9,40400.0,27.8344,27.853,27.7973,27.7973,40400.0
2005-04-12 10:40:00,44.9,44.9,44.86,44.87,24400.0,27.7973,27.7973,27.7725,27.7787,24400.0
2005-04-12 10:45:00,44.85,44.86,44.83,44.85,16600.0,27.7663,27.7725,27.7539,27.7663,16600.0
2005-04-12 10:50:00,44.85,44.87,44.84,44.85,31200.0,27.7663,27.7787,27.7601,27.7663,31200.0
2005-04-12 10:55:00,44.85,44.89,44.85,44.88,13200.0,27.7663,27.7911,27.7663,27.7849,13200.0
2005-04-12 11:00:00,44.88,44.97,44.88,44.95,56200.0,27.7849,27.8406,27.7849,27.8282,56200.0
2005-04-12 11:05:00,44.94,44.95,44.93,44.94,2000.0,27.822,27.8282,27.8159,27.822,2000.0
2005-04-12 11:10:00,44.93,44.93,44.91,44.91,12800.0,27.8159,27.8159,27.8035,27.8035,12800.0
2005-04-12 11:15:00,44.92,44.96,44.92,44.95,11200.0,27.8097,27.8344,27.8097,27.8282,11200.0
2005-04-12 11:20:00,44.95,44.99,44.95,44.99,15800.0,27.8282,27.853,27.8282,27.853,15800.0
2005-04-12 11:25:00,44.99,45.0,44.99,45.0,10400.0,27.853,27.8592,27.853,27.8592,10400.0
2005-04-12 11:30:00,45.01,45.01,44.98,45.01,13400.0,27.8654,27.8654,27.8468,27.8654,13400.0
2005-04-12 11:35:00,45.01,45.04,45.0,45.04,49800.0,27.8654,27.884,27.8592,27.884,49800.0
2005-04-12 11:40:00,45.03,45.05,45.02,45.02,22000.0,27.8778,27.8901,27.8716,27.8716,22000.0
2005-04-12 11:45:00,45.02,45.02,44.96,45.01,22800.0,27.8716,27.8716,27.8344,27.8654,22800.0
2005-04-12 11:50:00,45.03,45.04,45.02,45.02,7600.0,27.8778,27.884,27.8716,27.8716,7600.0
2005-04-12 11:55:00,45.02,45.03,45.01,45.01,5200.0,27.8716,27.8778,27.8654,27.8654,5200.0
2005-04-12 12:00:00,45.01,45.02,45.01,45.01,5600.0,27.8654,27.8716,27.8654,27.8654,5600.0
2005-04-12 12:05:00,45.02,45.02,45.02,45.02,2000.0,27.8716,27.8716,27.8716,27.8716,2000.0
2005-04-12 12:10:00,45.07,45.07,45.02,45.02,7800.0,27.9025,27.9025,27.8716,27.8716,7800.0
2005-04-12 12:15:00,45.04,45.04,45.01,45.01,3800.0,27.884,27.884,27.8654,27.8654,3800.0
2005-04-12 12:20:00,45.0,45.04,45.0,45.02,8600.0,27.8592,27.884,27.8592,27.8716,8600.0
2005-04-12 12:25:00,45.04,45.06,45.02,45.06,3200.0,27.884,27.8963,27.8716,27.8963,3200.0
2005-04-12 12:30:00,45.05,45.07,45.05,45.07,11800.0,27.8901,27.9025,27.8901,27.9025,11800.0
2005-04-12 12:35:00,45.07,45.08,45.01,45.01,17400.0,27.9025,27.9087,27.8654,27.8654,17400.0
2005-04-12 12:40:00,45.04,45.04,45.03,45.04,8200.0,27.884,27.884,27.8778,27.884,8200.0
2005-04-12 12:45:00,45.03,45.05,45.02,45.05,4800.0,27.8778,27.8901,27.8716,27.8901,4800.0
2005-04-12 12:50:00,45.05,45.08,45.04,45.05,7400.0,27.8901,27.9087,27.884,27.8901,7400.0
2005-04-12 12:55:00,45.05,45.05,44.99,44.99,6000.0,27.8901,27.8901,27.853,27.853,6000.0
2005-04-12 13:00:00,44.99,44.99,44.94,44.95,9200.0,27.853,27.853,27.822,27.8282,9200.0
2005-04-12 13:05:00,44.95,44.95,44.94,44.94,3000.0,27.8282,27.8282,27.822,27.822,3000.0
2005-04-12 13:10:00,44.94,45.0,44.94,45.0,7200.0,27.822,27.8592,27.822,27.8592,7200.0
2005-04-12 13:15:00,44.99,45.01,44.99,45.01,6800.0,27.853,27.8654,27.853,27.8654,6800.0
2005-04-12 13:20:00,45.0,45.01,44.99,45.01,9200.0,27.8592,27.8654,27.853,27.8654,9200.0
2005-04-12 13:25:00,45.01,45.06,45.01,45.01,13600.0,27.8654,27.8963,27.8654,27.8654,13600.0
2005-04-12 13:30:00,44.99,45.0,44.99,44.99,10200.0,27.853,27.8592,27.853,27.853,10200.0
2005-04-12 13:35:00,44.98,45.04,44.93,45.02,23000.0,27.8468,27.884,27.8159,27.8716,23000.0
2005-04-12 13:40:00,45.02,45.02,45.0,45.0,13000.0,27.8716,27.8716,27.8592,27.8592,13000.0
2005-04-12 13:45:00,44.99,44.99,44.98,44.99,10000.0,27.853,27.853,27.8468,27.853,10000.0
2005-04-12 13:50:00,44.99,45.04,44.99,45.02,5200.0,27.853,27.884,27.853,27.8716,5200.0
2005-04-12 13:55:00,45.03,45.03,45.0,45.02,7000.0,27.8778,27.8778,27.8592,27.8716,7000.0
2005-04-12 14:00:00,45.02,45.1,44.96,45.1,29000.0,27.8716,27.9211,27.8344,27.9211,29000.0
2005-04-12 14:05:00,45.12,45.14,45.08,45.14,22800.0,27.9335,27.9459,27.9087,27.9459,22800.0
2005-04-12 14:10:00,45.14,45.19,45.13,45.18,41400.0,27.9459,27.9768,27.9397,27.9706,41400.0
2005-04-12 14:15:00,45.18,45.32,45.18,45.32,27400.0,27.9706,28.0573,27.9706,28.0573,27400.0
2005-04-12 14:20:00,45.33,45.4,45.28,45.35,35600.0,28.0635,28.1068,28.0325,28.0759,35600.0
2005-04-12 14:25:00,45.35,45.38,45.27,45.37,61800.0,28.0759,28.0944,28.0263,28.0883,61800.0
2005-04-12 14:30:00,45.37,45.43,45.34,45.38,55800.0,28.0883,28.1254,28.0697,28.0944,55800.0
2005-04-12 14:35:00,45.37,45.4,45.33,45.4,37600.0,28.0883,28.1068,28.0635,28.1068,37600.0
2005-04-12 14:40:00,45.42,45.49,45.4,45.49,21600.0,28.1192,28.1625,28.1068,28.1625,21600.0
2005-04-12 14:45:00,45.48,45.53,45.48,45.53,14400.0,28.1564,28.1873,28.1564,28.1873,14400.0
2005-04-12 14:50:00,45.56,45.59,45.55,45.56,22400.0,28.2059,28.2245,28.1997,28.2059,22400.0
2005-04-12 14:55:00,45.58,45.68,45.58,45.67,27400.0,28.2183,28.2802,28.2183,28.274,27400.0
2005-04-12 15:00:00,45.69,45.74,45.66,45.74,30600.0,28.2864,28.3173,28.2678,28.3173,30600.0
2005-04-12 15:05:00,45.72,45.74,45.67,45.72,38600.0,28.3049,28.3173,28.274,28.3049,38600.0
2005-04-12 15:10:00,45.72,45.72,45.62,45.62,46000.0,28.3049,28.3049,28.243,28.243,46000.0
2005-04-12 15:15:00,45.62,45.7,45.62,45.69,26800.0,28.243,28.2926,28.243,28.2864,26800.0
2005-04-12 15:20:00,45.69,45.7,45.64,45.65,27800.0,28.2864,28.2926,28.2554,28.2616,27800.0
2005-04-12 15:25:00,45.65,45.68,45.64,45.68,14200.0,28.2616,28.2802,28.2554,28.2802,14200.0
2005-04-12 15:30:00,45.68,45.76,45.68,45.75,66800.0,28.2802,28.3297,28.2802,28.3235,66800.0
2005-04-12 15:35:00,45.74,45.76,45.73,45.74,33200.0,28.3173,28.3297,28.3111,28.3173,33200.0
2005-04-12 15:40:00,45.73,45.73,45.63,45.63,42400.0,28.3111,28.3111,28.2492,28.2492,42400.0
2005-04-12 15:45:00,45.63,45.71,45.63,45.65,29200.0,28.2492,28.2987,28.2492,28.2616,29200.0
2005-04-12 15:50:00,45.66,45.7,45.63,45.64,63400.0,28.2678,28.2926,28.2492,28.2554,63400.0
2005-04-12 15:55:00,45.64,45.68,45.63,45.63,29600.0,28.2554,28.2802,28.2492,28.2492,29600.0
2005-04-13 09:30:00,45.62,45.63,45.5,45.5,37600.0,28.243,28.2492,28.1687,28.1687,37600.0
2005-04-13 09:35:00,45.5,45.5,45.43,45.45,28800.0,28.1687,28.1687,28.1254,28.1378,28800.0
2005-04-13 09:40:00,45.44,45.45,45.33,45.35,46000.0,28.1316,28.1378,28.0635,28.0759,46000.0
2005-04-13 09:45:00,45.35,45.49,45.34,45.48,18600.0,28.0759,28.1625,28.0697,28.1564,18600.0
2005-04-13 09:50:00,45.49,45.5,45.35,45.37,42000.0,28.1625,28.1687,28.0759,28.0883,42000.0
2005-04-13 09:55:00,45.38,45.48,45.38,45.48,15000.0,28.0944,28.1564,28.0944,28.1564,15000.0
2005-04-13 10:00:00,45.48,45.52,45.35,45.38,64600.0,28.1564,28.1811,28.0759,28.0944,64600.0
2005-04-13 10:05:00,45.38,45.43,45.35,45.42,17800.0,28.0944,28.1254,28.0759,28.1192,17800.0
2005-04-13 10:10:00,45.42,45.45,45.38,45.4,29200.0,28.1192,28.1378,28.0944,28.1068,29200.0
2005-04-13 10:15:00,45.41,45.47,45.4,45.47,8200.0,28.113,28.1502,28.1068,28.1502,8200.0
2005-04-13 10:20:00,45.47,45.52,45.45,45.5,17200.0,28.1502,28.1811,28.1378,28.1687,17200.0
2005-04-13 10:25:00,45.49,45.49,45.47,45.49,10400.0,28.1625,28.1625,28.1502,28.1625,10400.0
2005-04-13 10:30:00,45.49,45.65,45.48,45.65,45400.0,28.1625,28.2616,28.1564,28.2616,45400.0
2005-04-13 10:35:00,45.65,45.65,45.54,45.6,15000.0,28.2616,28.2616,28.1935,28.2306,15000.0
2005-04-13 10:40:00,45.59,45.59,45.53,45.53,20800.0,28.2245,28.2245,28.1873,28.1873,20800.0
2005-04-13 10:45:00,45.52,45.52,45.44,45.44,27800.0,28.1811,28.1811,28.1316,28.1316,27800.0
2005-04-13 10:50:00,45.44,45.49,45.41,45.45,16800.0,28.1316,28.1625,28.113,28.1378,16800.0
2005-04-13 10:55:00,45.47,45.51,45.47,45.51,14800.0,28.1502,28.1749,28.1502,28.1749,14800.0
2005-04-13 11:00:00,45.5,45.5,45.39,45.39,14600.0,28.1687,28.1687,28.1006,28.1006,14600.0
2005-04-13 11:05:00,45.39,45.4,45.37,45.38,24000.0,28.1006,28.1068,28.0883,28.0944,24000.0
2005-04-13 11:10:00,45.38,45.44,45.35,45.44,30400.0,28.0944,28.1316,28.0759,28.1316,30400.0
2005-04-13 11:15:00,45.44,45.46,45.43,45.45,6200.0,28.1316,28.144,28.1254,28.1378,6200.0
2005-04-13 11:20:00,45.44,45.44,45.36,45.36,13400.0,28.1316,28.1316,28.0821,28.0821,13400.0
2005-04-13 11:25:00,45.35,45.37,45.33,45.37,21600.0,28.0759,28.0883,28.0635,28.0883,21600.0
2005-04-13 11:30:00,45.38,45.45,45.38,45.45,12400.0,28.0944,28.1378,28.0944,28.1378,12400.0
2005-04-13 11:35:00,45.45,45.49,45.45,45.46,24000.0,28.1378,28.1625,28.1378,28.144,24000.0
2005-04-13 11:40:00,45.46,45.5,45.46,45.5,10000.0,28.144,28.1687,28.144,28.1687,10000.0
2005-04-13 11:45:00,45.48,45.49,45.48,45.48,6600.0,28.1564,28.1625,28.1564,28.1564,6600.0
2005-04-13 11:50:00,45.48,45.48,45.45,45.45,11200.0,28.1564,28.1564,28.1378,28.1378,11200.0
2005-04-13 11:55:00,45.44,45.44,45.41,45.41,14400.0,28.1316,28.1316,28.113,28.113,14400.0
2005-04-13 12:00:00,45.4,45.4,45.35,45.37,15200.0,28.1068,28.1068,28.0759,28.0883,15200.0
2005-04-13 12:05:00,45.35,45.36,45.33,45.33,16800.0,28.0759,28.0821,28.0635,28.0635,16800.0
2005-04-13 12:10:00,45.33,45.4,45.33,45.35,15600.0,28.0635,28.1068,28.0635,28.0759,15600.0
2005-04-13 12:15:00,45.35,45.38,45.34,45.34,14600.0,28.0759,28.0944,28.0697,28.0697,14600.0
2005-04-13 12:20:00,45.34,45.42,45.34,45.4,12200.0,28.0697,28.1192,28.0697,28.1068,12200.0
2005-04-13 12:25:00,45.38,45.4,45.38,45.39,4600.0,28.0944,28.1068,28.0944,28.1006,4600.0
2005-04-13 12:30:00,45.38,45.38,45.32,45.34,61200.0,28.0944,28.0944,28.0573,28.0697,61200.0
2005-04-13 12:35:00,45.35,45.4,45.35,45.37,3600.0,28.0759,28.1068,28.0759,28.0883,3600.0
2005-04-13 12:40:00,45.36,45.36,45.33,45.33,3600.0,28.0821,28.0821,28.0635,28.0635,3600.0
2005-04-13 12:45:00,45.33,45.34,45.33,45.34,4800.0,28.0635,28.0697,28.0635,28.0697,4800.0
2005-04-13 12:50:00,45.34,45.4,45.34,45.4,15200.0,28.0697,28.1068,28.0697,28.1068,15200.0
2005-04-13 12:55:00,45.4,45.4,45.36,45.36,13600.0,28.1068,28.1068,28.0821,28.0821,13600.0
2005-04-13 13:00:00,45.37,45.39,45.29,45.29,21800.0,28.0883,28.1006,28.0387,28.0387,21800.0
2005-04-13 13:05:00,45.3,45.32,45.3,45.31,9400.0,28.0449,28.0573,28.0449,28.0511,9400.0
2005-04-13 13:10:00,45.3,45.31,45.27,45.28,12000.0,28.0449,28.0511,28.0263,28.0325,12000.0
2005-04-13 13:15:00,45.28,45.29,45.25,45.27,19200.0,28.0325,28.0387,28.014,28.0263,19200.0
2005-04-13 13:20:00,45.25,45.25,45.18,45.18,20800.0,28.014,28.014,27.9706,27.9706,20800.0
2005-04-13 13:25:00,45.17,45.18,45.13,45.17,10400.0,27.9644,27.9706,27.9397,27.9644,10400.0
2005-04-13 13:30:00,45.17,45.17,45.1,45.17,17400.0,27.9644,27.9644,27.9211,27.9644,17400.0
2005-04-13 13:35:00,45.16,45.16,45.08,45.16,18000.0,27.9582,27.9582,27.9087,27.9582,18000.0
2005-04-13 13:40:00,45.19,45.19,45.12,45.12,22000.0,27.9768,27.9768,27.9335,27.9335,22000.0
2005-04-13 13:45:00,45.1,45.11,45.02,45.03,36800.0,27.9211,27.9273,27.8716,27.8778,36800.0
2005-04-13 13:50:00,45.03,45.03,44.96,44.97,20400.0,27.8778,27.8778,27.8344,27.8406,20400.0
2005-04-13 13:55:00,44.97,44.98,44.95,44.96,12400.0,27.8406,27.8468,27.8282,27.8344,12400.0
2005-04-13 14:00:00,44.97,45.05,44.97,45.04,56600.0,27.8406,27.8901,27.8406,27.884,56600.0
2005-04-13 14:05:00,45.04,45.04,45.0,45.01,14400.0,27.884,27.884,27.8592,27.8654,14400.0
2005-04-13 14:10:00,45.01,45.02,44.98,44.98,18200.0,27.8654,27.8716,27.8468,27.8468,18200.0
2005-04-13 14:15:00,44.98,44.99,44.96,44.97,16000.0,27.8468,27.853,27.8344,27.8406,16000.0
2005-04-13 14:20:00,44.97,45.07,44.97,45.07,34200.0,27.8406,27.9025,27.8406,27.9025,34200.0
2005-04-13 14:25:00,45.07,45.08,45.04,45.05,21800.0,27.9025,27.9087,27.884,27.8901,21800.0
2005-04-13 14:30:00,45.05,45.07,44.97,44.97,41200.0,27.8901,27.9025,27.8406,27.8406,41200.0
2005-04-13 14:35:00,44.98,45.04,44.97,45.03,21000.0,27.8468,27.884,27.8406,27.8778,21000.0
2005-04-13 14:40:00,45.02,45.02,45.01,45.01,16800.0,27.8716,27.8716,27.8654,27.8654,16800.0
2005-04-13 14:45:00,45.02,45.02,44.95,44.95,21400.0,27.8716,27.8716,27.8282,27.8282,21400.0
2005-04-13 14:50:00,44.93,44.99,44.9,44.9,17000.0,27.8159,27.853,27.7973,27.7973,17000.0
2005-04-13 14:55:00,44.88,44.88,44.83,44.84,47800.0,27.7849,27.7849,27.7539,27.7601,47800.0
2005-04-13 15:00:00,44.84,44.85,44.8,44.8,27000.0,27.7601,27.7663,27.7354,27.7354,27000.0
2005-04-13 15:05:00,44.8,44.81,44.72,44.72,43800.0,27.7354,27.7416,27.6858,27.6858,43800.0
2005-04-13 15:10:00,44.73,44.73,44.66,44.66,52000.0,27.692,27.692,27.6487,27.6487,52000.0
2005-04-13 15:15:00,44.66,44.67,44.63,44.63,38200.0,27.6487,27.6549,27.6301,27.6301,38200.0
2005-04-13 15:20:00,44.62,44.62,44.55,44.55,26600.0,27.6239,27.6239,27.5806,27.5806,26600.0
2005-04-13 15:25:00,44.55,44.63,44.55,44.59,58600.0,27.5806,27.6301,27.5806,27.6054,58600.0
2005-04-13 15:30:00,44.6,44.6,44.57,44.58,51200.0,27.6116,27.6116,27.593,27.5992,51200.0
2005-04-13 15:35:00,44.58,44.58,44.48,44.48,51000.0,27.5992,27.5992,27.5373,27.5373,51000.0
2005-04-13 15:40:00,44.49,44.53,44.48,44.5,67800.0,27.5435,27.5682,27.5373,27.5496,67800.0
2005-04-13 15:45:00,44.5,44.52,44.5,44.52,68600.0,27.5496,27.562,27.5496,27.562,68600.0
2005-04-13 15:50:00,44.52,44.55,44.52,44.55,79400.0,27.562,27.5806,27.562,27.5806,79400.0
2005-04-13 15:55:00,44.55,44.59,44.53,44.55,80400.0,27.5806,27.6054,27.5682,27.5806,80400.0
2005-04-14 09:30:00,44.57,44.63,44.51,44.52,28200.0,27.593,27.6301,27.5558,27.562,28200.0
2005-04-14 09:35:00,44.52,44.52,44.19,44.21,66400.0,27.562,27.562,27.3577,27.3701,66400.0
2005-04-14 09:40:00,44.18,44.27,44.1,44.26,106600.0,27.3515,27.4073,27.302,27.4011,106600.0
2005-04-14 09:45:00,44.29,44.32,44.12,44.25,35800.0,27.4196,27.4382,27.3144,27.3949,35800.0
2005-04-14 09:50:00,44.25,44.3,44.25,44.3,34400.0,27.3949,27.4258,27.3949,27.4258,34400.0
2005-04-14 09:55:00,44.3,44.33,44.28,44.29,34600.0,27.4258,27.4444,27.4134,27.4196,34600.0
2005-04-14 10:00:00,44.29,44.32,44.2,44.2,37200.0,27.4196,27.4382,27.3639,27.3639,37200.0
2005-04-14 10:05:00,44.19,44.21,44.13,44.16,24200.0,27.3577,27.3701,27.3206,27.3392,24200.0
2005-04-14 10:10:00,44.16,44.16,44.04,44.05,36600.0,27.3392,27.3392,27.2649,27.2711,36600.0
2005-04-14 10:15:00,44.05,44.1,44.02,44.07,51600.0,27.2711,27.302,27.2525,27.2834,51600.0
2005-04-14 10:20:00,44.07,44.16,44.05,44.07,22800.0,27.2834,27.3392,27.2711,27.2834,22800.0
2005-04-14 10:25:00,44.09,44.12,44.07,44.08,15200.0,27.2958,27.3144,27.2834,27.2896,15200.0
2005-04-14 10:30:00,44.07,44.08,43.95,44.02,35400.0,27.2834,27.2896,27.2091,27.2525,35400.0
2005-04-14 10:35:00,44.05,44.05,43.99,43.99,23400.0,27.2711,27.2711,27.2339,27.2339,23400.0
2005-04-14 10:40:00,43.99,44.0,43.96,43.99,30600.0,27.2339,27.2401,27.2153,27.2339,30600.0
2005-04-14 10:45:00,43.99,44.09,43.97,44.05,35400.0,27.2339,27.2958,27.2215,27.2711,35400.0
2005-04-14 10:50:00,44.04,44.09,44.04,44.08,26200.0,27.2649,27.2958,27.2649,27.2896,26200.0
2005-04-14 10:55:00,44.06,44.11,44.03,44.06,51600.0,27.2772,27.3082,27.2587,27.2772,51600.0
2005-04-14 11:00:00,44.03,44.09,44.03,44.09,34400.0,27.2587,27.2958,27.2587,27.2958,34400.0
2005-04-14 11:05:00,44.08,44.23,44.07,44.19,40600.0,27.2896,27.3825,27.2834,27.3577,40600.0
2005-04-14 11:10:00,44.19,44.21,44.13,44.13,22600.0,27.3577,27.3701,27.3206,27.3206,22600.0
2005-04-14 11:15:00,44.15,44.15,44.07,44.1,11200.0,27.333,27.333,27.2834,27.302,11200.0
2005-04-14 11:20:00,44.1,44.11,44.06,44.06,11000.0,27.302,27.3082,27.2772,27.2772,11000.0
2005-04-14 11:25:00,44.06,44.07,44.06,44.07,29400.0,27.2772,27.2834,27.2772,27.2834,29400.0
2005-04-14 11:30:00,44.06,44.06,43.98,43.99,16200.0,27.2772,27.2772,27.2277,27.2339,16200.0
2005-04-14 11:35:00,44.0,44.08,44.0,44.05,16600.0,27.2401,27.2896,27.2401,27.2711,16600.0
2005-04-14 11:40:00,44.04,44.04,43.95,43.97,19400.0,27.2649,27.2649,27.2091,27.2215,19400.0
2005-04-14 11:45:00,43.97,44.01,43.97,43.97,10600.0,27.2215,27.2463,27.2215,27.2215,10600.0
2005-04-14 11:50:00,43.97,43.97,43.94,43.94,8200.0,27.2215,27.2215,27.203,27.203,8200.0
2005-04-14 11:55:00,43.94,43.94,43.92,43.92,19200.0,27.203,27.203,27.1906,27.1906,19200.0
2005-04-14 12:00:00,43.92,43.92,43.87,43.91,22600.0,27.1906,27.1906,27.1596,27.1844,22600.0
2005-04-14 12:05:00,43.9,43.9,43.82,43.82,20600.0,27.1782,27.1782,27.1287,27.1287,20600.0
2005-04-14 12:10:00,43.82,43.83,43.77,43.77,29000.0,27.1287,27.1349,27.0977,27.0977,29000.0
2005-04-14 12:15:00,43.77,43.8,43.77,43.79,19200.0,27.0977,27.1163,27.0977,27.1101,19200.0
2005-04-14 12:20:00,43.77,43.78,43.71,43.73,13000.0,27.0977,27.1039,27.0606,27.0729,13000.0
2005-04-14 12:25:00,43.74,43.81,43.74,43.79,17600.0,27.0791,27.1225,27.0791,27.1101,17600.0
2005-04-14 12:30:00,43.79,43.84,43.79,43.84,28400.0,27.1101,27.141,27.1101,27.141,28400.0
2005-04-14 12:35:00,43.85,43.85,43.81,43.82,22400.0,27.1472,27.1472,27.1225,27.1287,22400.0
2005-04-14 12:40:00,43.82,43.82,43.71,43.74,16600.0,27.1287,27.1287,27.0606,27.0791,16600.0
2005-04-14 12:45:00,43.74,43.74,43.68,43.7,13800.0,27.0791,27.0791,27.042,27.0544,13800.0
2005-04-14 12:50:00,43.7,43.71,43.65,43.66,13200.0,27.0544,27.0606,27.0234,27.0296,13200.0
2005-04-14 12:55:00,43.66,43.72,43.65,43.67,21400.0,27.0296,27.0668,27.0234,27.0358,21400.0
2005-04-14 13:00:00,43.67,43.68,43.66,43.67,28400.0,27.0358,27.042,27.0296,27.0358,28400.0
2005-04-14 13:05:00,43.67,43.7,43.66,43.67,12200.0,27.0358,27.0544,27.0296,27.0358,12200.0
2005-04-14 13:10:00,43.67,43.67,43.58,43.58,27000.0,27.0358,27.0358,26.9801,26.9801,27000.0
2005-04-14 13:15:00,43.57,43.6,43.5,43.51,25200.0,26.9739,26.9925,26.9306,26.9367,25200.0
2005-04-14 13:20:00,43.51,43.55,43.51,43.54,11800.0,26.9367,26.9615,26.9367,26.9553,11800.0
2005-04-14 13:25:00,43.54,43.54,43.48,43.48,12600.0,26.9553,26.9553,26.9182,26.9182,12600.0
2005-04-14 13:30:00,43.48,43.48,43.38,43.39,22200.0,26.9182,26.9182,26.8563,26.8625,22200.0
2005-04-14 13:35:00,43.38,43.51,43.35,43.51,66800.0,26.8563,26.9367,26.8377,26.9367,66800.0
2005-04-14 13:40:00,43.55,43.55,43.45,43.46,25000.0,26.9615,26.9615,26.8996,26.9058,25000.0
2005-04-14 13:45:00,43.46,43.49,43.44,43.44,15800.0,26.9058,26.9244,26.8934,26.8934,15800.0
2005-04-14 13:50:00,43.44,43.5,43.42,43.46,25400.0,26.8934,26.9306,26.881,26.9058,25400.0
2005-04-14 13:55:00,43.46,43.52,43.46,43.49,39800.0,26.9058,26.9429,26.9058,26.9244,39800.0
2005-04-14 14:00:00,43.49,43.52,43.46,43.46,43400.0,26.9244,26.9429,26.9058,26.9058,43400.0
2005-04-14 14:05:00,43.47,43.54,43.47,43.52,24200.0,26.912,26.9553,26.912,26.9429,24200.0
2005-04-14 14:10:00,43.51,43.63,43.5,43.6,46600.0,26.9367,27.011,26.9306,26.9925,46600.0
2005-04-14 14:15:00,43.6,43.69,43.58,43.65,39400.0,26.9925,27.0482,26.9801,27.0234,39400.0
2005-04-14 14:20:00,43.65,43.65,43.61,43.63,17200.0,27.0234,27.0234,26.9987,27.011,17200.0
2005-04-14 14:25:00,43.63,43.63,43.56,43.62,48600.0,27.011,27.011,26.9677,27.0048,48600.0
2005-04-14 14:30:00,43.63,43.64,43.61,43.62,43200.0,27.011,27.0172,26.9987,27.0048,43200.0
2005-04-14 14:35:00,43.62,43.63,43.57,43.58,35000.0,27.0048,27.011,26.9739,26.9801,35000.0
2005-04-14 14:40:00,43.58,43.63,43.55,43.57,59800.0,26.9801,27.011,26.9615,26.9739,59800.0
2005-04-14 14:45:00,43.58,43.71,43.57,43.67,68600.0,26.9801,27.0606,26.9739,27.0358,68600.0
2005-04-14 14:50:00,43.67,43.68,43.62,43.66,44200.0,27.0358,27.042,27.0048,27.0296,44200.0
2005-04-14 14:55:00,43.65,43.74,43.65,43.72,73800.0,27.0234,27.0791,27.0234,27.0668,73800.0
2005-04-14 15:00:00,43.74,43.74,43.66,43.69,111200.0,27.0791,27.0791,27.0296,27.0482,111200.0
2005-04-14 15:05:00,43.69,43.7,43.64,43.65,40200.0,27.0482,27.0544,27.0172,27.0234,40200.0
2005-04-14 15:10:00,43.65,43.76,43.63,43.72,69600.0,27.0234,27.0915,27.011,27.0668,69600.0
2005-04-14 15:15:00,43.72,43.82,43.72,43.77,42600.0,27.0668,27.1287,27.0668,27.0977,42600.0
2005-04-14 15:20:00,43.77,43.77,43.74,43.74,40800.0,27.0977,27.0977,27.0791,27.0791,40800.0
2005-04-14 15:25:00,43.74,43.75,43.73,43.74,69400.0,27.0791,27.0853,27.0729,27.0791,69400.0
2005-04-14 15:30:00,43.74,43.74,43.73,43.73,51400.0,27.0791,27.0791,27.0729,27.0729,51400.0
2005-04-14 15:35:00,43.73,43.73,43.66,43.66,36600.0,27.0729,27.0729,27.0296,27.0296,36600.0
2005-04-14 15:40:00,43.66,43.66,43.6,43.6,43600.0,27.0296,27.0296,26.9925,26.9925,43600.0
2005-04-14 15:45:00,43.6,43.65,43.6,43.6,30200.0,26.9925,27.0234,26.9925,26.9925,30200.0
2005-04-14 15:50:00,43.6,43.6,43.55,43.56,24000.0,26.9925,26.9925,26.9615,26.9677,24000.0
2005-04-14 15:55:00,43.56,43.6,43.56,43.59,60400.0,26.9677,26.9925,26.9677,26.9863,60400.0
2005-04-15 09:30:00,43.68,43.8,43.68,43.79,143600.0,27.042,27.1163,27.042,27.1101,143600.0
2005-04-15 09:35:00,43.78,43.78,43.45,43.48,80000.0,27.1039,27.1039,26.8996,26.9182,80000.0
2005-04-15 09:40:00,43.47,43.48,43.38,43.38,40200.0,26.912,26.9182,26.8563,26.8563,40200.0
2005-04-15 09:45:00,43.35,43.4,43.34,43.4,37200.0,26.8377,26.8686,26.8315,26.8686,37200.0
2005-04-15 09:50:00,43.4,43.59,43.4,43.59,65600.0,26.8686,26.9863,26.8686,26.9863,65600.0
2005-04-15 09:55:00,43.59,43.62,43.5,43.58,109200.0,26.9863,27.0048,26.9306,26.9801,109200.0
2005-04-15 10:00:00,43.58,43.7,43.58,43.61,49800.0,26.9801,27.0544,26.9801,26.9987,49800.0
2005-04-15 10:05:00,43.6,43.62,43.52,43.52,47000.0,26.9925,27.0048,26.9429,26.9429,47000.0
2005-04-15 10:10:00,43.54,43.57,43.47,43.48,46000.0,26.9553,26.9739,26.912,26.9182,46000.0
2005-04-15 10:15:00,43.48,43.5,43.44,43.49,61000.0,26.9182,26.9306,26.8934,26.9244,61000.0
2005-04-15 10:20:00,43.49,43.49,43.39,43.45,64800.0,26.9244,26.9244,26.8625,26.8996,64800.0
2005-04-15 10:25:00,43.44,43.46,43.3,43.35,104000.0,26.8934,26.9058,26.8067,26.8377,104000.0
2005-04-15 10:30:00,43.35,43.44,43.33,43.33,88800.0,26.8377,26.8934,26.8253,26.8253,88800.0
2005-04-15 10:35:00,43.32,43.35,43.32,43.32,36600.0,26.8191,26.8377,26.8191,26.8191,36600.0
2005-04-15 10:40:00,43.32,43.4,43.29,43.31,103800.0,26.8191,26.8686,26.8005,26.8129,103800.0
2005-04-15 10:45:00,43.29,43.38,43.27,43.31,35400.0,26.8005,26.8563,26.7882,26.8129,35400.0
2005-04-15 10:50:00,43.3,43.38,43.27,43.3,34200.0,26.8067,26.8563,26.7882,26.8067,34200.0
2005-04-15 10:55:00,43.27,43.32,43.25,43.27,92000.0,26.7882,26.8191,26.7758,26.7882,92000.0
2005-04-15 11:00:00,43.27,43.27,43.22,43.26,50400.0,26.7882,26.7882,26.7572,26.782,50400.0
2005-04-15 11:05:00,43.24,43.24,43.1,43.13,60000.0,26.7696,26.7696,26.6829,26.7015,60000.0
2005-04-15 11:10:00,43.13,43.13,43.06,43.12,37800.0,26.7015,26.7015,26.6582,26.6953,37800.0
2005-04-15 11:15:00,43.13,43.2,43.13,43.15,30000.0,26.7015,26.7448,26.7015,26.7139,30000.0
2005-04-15 11:20:00,43.15,43.15,42.99,42.99,47400.0,26.7139,26.7139,26.6148,26.6148,47400.0
2005-04-15 11:25:00,42.99,43.02,42.96,42.96,48200.0,26.6148,26.6334,26.5962,26.5962,48200.0
2005-04-15 11:30:00,42.96,42.99,42.8,42.8,92400.0,26.5962,26.6148,26.4972,26.4972,92400.0
2005-04-15 11:35:00,42.8,42.84,42.75,42.84,89200.0,26.4972,26.522,26.4662,26.522,89200.0
2005-04-15 11:40:00,42.85,42.93,42.81,42.88,36600.0,26.5281,26.5777,26.5034,26.5467,36600.0
2005-04-15 11:45:00,42.85,42.95,42.85,42.94,31000.0,26.5281,26.5901,26.5281,26.5839,31000.0
2005-04-15 11:50:00,42.94,43.01,42.92,42.93,29000.0,26.5839,26.6272,26.5715,26.5777,29000.0
2005-04-15 11:55:00,42.93,42.97,42.9,42.96,33200.0,26.5777,26.6024,26.5591,26.5962,33200.0
2005-04-15 12:00:00,42.96,42.99,42.92,42.96,44200.0,26.5962,26.6148,26.5715,26.5962,44200.0
2005-04-15 12:05:00,42.98,43.08,42.98,43.08,32200.0,26.6086,26.6705,26.6086,26.6705,32200.0
2005-04-15 12:10:00,43.07,43.07,42.99,42.99,24800.0,26.6643,26.6643,26.6148,26.6148,24800.0
2005-04-15 12:15:00,42.98,42.99,42.92,42.92,22600.0,26.6086,26.6148,26.5715,26.5715,22600.0
2005-04-15 12:20:00,42.9,42.92,42.85,42.9,19000.0,26.5591,26.5715,26.5281,26.5591,19000.0
2005-04-15 12:25:00,42.9,42.92,42.88,42.92,18000.0,26.5591,26.5715,26.5467,26.5715,18000.0
2005-04-15 12:30:00,42.92,42.95,42.92,42.92,15800.0,26.5715,26.5901,26.5715,26.5715,15800.0
2005-04-15 12:35:00,42.88,42.97,42.88,42.97,16000.0,26.5467,26.6024,26.5467,26.6024,16000.0
2005-04-15 12:40:00,42.97,42.98,42.95,42.95,8200.0,26.6024,26.6086,26.5901,26.5901,8200.0
2005-04-15 12:45:00,42.96,42.96,42.92,42.94,16600.0,26.5962,26.5962,26.5715,26.5839,16600.0
2005-04-15 12:50:00,42.93,42.94,42.84,42.85,15400.0,26.5777,26.5839,26.522,26.5281,15400.0
2005-04-15 12:55:00,42.82,42.82,42.62,42.63,23800.0,26.5096,26.5096,26.3858,26.3919,23800.0
2005-04-15 13:00:00,42.62,42.79,42.62,42.79,21800.0,26.3858,26.491,26.3858,26.491,21800.0
2005-04-15 13:05:00,42.8,42.84,42.77,42.84,29000.0,26.4972,26.522,26.4786,26.522,29000.0
2005-04-15 13:10:00,42.83,42.91,42.79,42.88,26400.0,26.5158,26.5653,26.491,26.5467,26400.0
2005-04-15 13:15:00,42.88,42.92,42.87,42.9,11400.0,26.5467,26.5715,26.5405,26.5591,11400.0
2005-04-15 13:20:00,42.89,42.91,42.88,42.89,26800.0,26.5529,26.5653,26.5467,26.5529,26800.0
2005-04-15 13:25:00,42.9,42.98,42.9,42.94,29600.0,26.5591,26.6086,26.5591,26.5839,29600.0
2005-04-15 13:30:00,42.94,42.95,42.93,42.93,11600.0,26.5839,26.5901,26.5777,26.5777,11600.0
2005-04-15 13:35:00,42.93,42.98,42.93,42.98,54200.0,26.5777,26.6086,26.5777,26.6086,54200.0
2005-04-15 13:40:00,42.99,43.02,42.98,42.99,58000.0,26.6148,26.6334,26.6086,26.6148,58000.0
2005-04-15 13:45:00,42.98,42.99,42.93,42.96,42400.0,26.6086,26.6148,26.5777,26.5962,42400.0
2005-04-15 13:50:00,42.96,42.99,42.92,42.95,34800.0,26.5962,26.6148,26.5715,26.5901,34800.0
2005-04-15 13:55:00,42.96,42.96,42.85,42.85,25800.0,26.5962,26.5962,26.5281,26.5281,25800.0
2005-04-15 14:00:00,42.85,42.89,42.82,42.84,25200.0,26.5281,26.5529,26.5096,26.522,25200.0
2005-04-15 14:05:00,42.84,42.85,42.83,42.84,13000.0,26.522,26.5281,26.5158,26.522,13000.0
2005-04-15 14:10:00,42.84,42.9,42.83,42.9,19800.0,26.522,26.5591,26.5158,26.5591,19800.0
2005-04-15 14:15:00,42.9,42.95,42.89,42.93,26400.0,26.5591,26.5901,26.5529,26.5777,26400.0
2005-04-15 14:20:00,42.94,42.94,42.84,42.84,18400.0,26.5839,26.5839,26.522,26.522,18400.0
2005-04-15 14:25:00,42.84,42.88,42.79,42.79,27800.0,26.522,26.5467,26.491,26.491,27800.0
2005-04-15 14:30:00,42.78,42.81,42.71,42.81,32200.0,26.4848,26.5034,26.4415,26.5034,32200.0
2005-04-15 14:35:00,42.81,42.82,42.74,42.82,43200.0,26.5034,26.5096,26.46,26.5096,43200.0
2005-04-15 14:40:00,42.82,42.89,42.82,42.89,54400.0,26.5096,26.5529,26.5096,26.5529,54400.0
2005-04-15 14:45:00,42.89,42.96,42.89,42.94,57200.0,26.5529,26.5962,26.5529,26.5839,57200.0
2005-04-15 14:50:00,42.94,42.96,42.9,42.91,44600.0,26.5839,26.5962,26.5591,26.5653,44600.0
2005-04-15 14:55:00,42.9,42.94,42.88,42.94,39600.0,26.5591,26.5839,26.5467,26.5839,39600.0
2005-04-15 15:00:00,42.94,42.99,42.94,42.97,67400.0,26.5839,26.6148,26.5839,26.6024,67400.0
2005-04-15 15:05:00,42.97,42.97,42.85,42.95,45400.0,26.6024,26.6024,26.5281,26.5901,45400.0
2005-04-15 15:10:00,42.95,42.99,42.92,42.95,34400.0,26.5901,26.6148,26.5715,26.5901,34400.0
2005-04-15 15:15:00,42.94,42.95,42.88,42.9,40200.0,26.5839,26.5901,26.5467,26.5591,40200.0
2005-04-15 15:20:00,42.9,42.91,42.8,42.82,48600.0,26.5591,26.5653,26.4972,26.5096,48600.0
2005-04-15 15:25:00,42.83,42.83,42.75,42.82,25600.0,26.5158,26.5158,26.4662,26.5096,25600.0
2005-04-15 15:30:00,42.81,42.88,42.81,42.88,38200.0,26.5034,26.5467,26.5034,26.5467,38200.0
2005-04-15 15:35:00,42.88,42.88,42.82,42.84,30800.0,26.5467,26.5467,26.5096,26.522,30800.0
2005-04-15 15:40:00,42.85,42.85,42.77,42.8,92200.0,26.5281,26.5281,26.4786,26.4972,92200.0
2005-04-15 15:45:00,42.8,42.8,42.65,42.65,61800.0,26.4972,26.4972,26.4043,26.4043,61800.0
2005-04-15 15:50:00,42.65,42.66,42.56,42.6,66800.0,26.4043,26.4105,26.3486,26.3734,66800.0
2005-04-15 15:55:00,42.6,42.63,42.54,42.54,172200.0,26.3734,26.3919,26.3362,26.3362,172200.0
2005-04-18 09:30:00,42.54,42.73,42.51,42.68,51800.0,26.3362,26.4539,26.3177,26.4229,51800.0
2005-04-18 09:35:00,42.68,42.71,42.57,42.57,42000.0,26.4229,26.4415,26.3548,26.3548,42000.0
2005-04-18 09:40:00,42.62,42.63,42.23,42.23,64400.0,26.3858,26.3919,26.1443,26.1443,64400.0
2005-04-18 09:45:00,42.31,42.36,42.27,42.32,31000.0,26.1938,26.2248,26.1691,26.2,31000.0
2005-04-18 09:50:00,42.32,42.48,42.32,42.47,29800.0,26.2,26.2991,26.2,26.2929,29800.0
2005-04-18 09:55:00,42.49,42.57,42.48,42.57,42200.0,26.3053,26.3548,26.2991,26.3548,42200.0
2005-04-18 10:00:00,42.57,42.57,42.55,42.55,177000.0,26.3548,26.3548,26.3424,26.3424,177000.0
2005-04-18 10:05:00,42.52,42.58,42.49,42.58,170200.0,26.3238,26.361,26.3053,26.361,170200.0
2005-04-18 10:10:00,42.58,42.68,42.58,42.65,123800.0,26.361,26.4229,26.361,26.4043,123800.0
2005-04-18 10:15:00,42.64,42.65,42.6,42.64,131600.0,26.3981,26.4043,26.3734,26.3981,131600.0
2005-04-18 10:20:00,42.65,42.68,42.63,42.65,80400.0,26.4043,26.4229,26.3919,26.4043,80400.0
2005-04-18 10:25:00,42.64,42.64,42.6,42.63,86800.0,26.3981,26.3981,26.3734,26.3919,86800.0
2005-04-18 10:30:00,42.62,42.68,42.6,42.6,44000.0,26.3858,26.4229,26.3734,26.3734,44000.0
2005-04-18 10:35:00,42.61,42.63,42.57,42.59,55800.0,26.3796,26.3919,26.3548,26.3672,55800.0
2005-04-18 10:40:00,42.59,42.66,42.52,42.57,41600.0,26.3672,26.4105,26.3238,26.3548,41600.0
2005-04-18 10:45:00,42.58,42.58,42.5,42.55,26000.0,26.361,26.361,26.3115,26.3424,26000.0
2005-04-18 10:50:00,42.54,42.54,42.48,42.52,21600.0,26.3362,26.3362,26.2991,26.3238,21600.0
2005-04-18 10:55:00,42.52,42.61,42.52,42.6,29800.0,26.3238,26.3796,26.3238,26.3734,29800.0
2005-04-18 11:00:00,42.6,42.67,42.6,42.63,97200.0,26.3734,26.4167,26.3734,26.3919,97200.0
2005-04-18 11:05:00,42.63,42.65,42.59,42.65,29200.0,26.3919,26.4043,26.3672,26.4043,29200.0
2005-04-18 11:10:00,42.63,42.65,42.6,42.61,57000.0,26.3919,26.4043,26.3734,26.3796,57000.0
2005-04-18 11:15:00,42.6,42.6,42.56,42.58,18400.0,26.3734,26.3734,26.3486,26.361,18400.0
2005-04-18 11:20:00,42.57,42.57,42.55,42.55,17400.0,26.3548,26.3548,26.3424,26.3424,17400.0
2005-04-18 11:25:00,42.55,42.55,42.48,42.49,25600.0,26.3424,26.3424,26.2991,26.3053,25600.0
2005-04-18 11:30:00,42.49,42.54,42.45,42.52,21600.0,26.3053,26.3362,26.2805,26.3238,21600.0
2005-04-18 11:35:00,42.51,42.51,42.43,42.49,47400.0,26.3177,26.3177,26.2681,26.3053,47400.0
2005-04-18 11:40:00,42.49,42.49,42.4,42.43,29400.0,26.3053,26.3053,26.2495,26.2681,29400.0
2005-04-18 11:45:00,42.44,42.47,42.43,42.46,12000.0,26.2743,26.2929,26.2681,26.2867,12000.0
2005-04-18 11:50:00,42.46,42.46,42.37,42.38,22000.0,26.2867,26.2867,26.231,26.2372,22000.0
2005-04-18 11:55:00,42.4,42.43,42.4,42.41,17200.0,26.2495,26.2681,26.2495,26.2557,17200.0
2005-04-18 12:00:00,42.41,42.41,42.38,42.39,8600.0,26.2557,26.2557,26.2372,26.2434,8600.0
2005-04-18 12:05:00,42.39,42.43,42.38,42.43,18000.0,26.2434,26.2681,26.2372,26.2681,18000.0
2005-04-18 12:10:00,42.44,42.46,42.42,42.46,13800.0,26.2743,26.2867,26.2619,26.2867,13800.0
2005-04-18 12:15:00,42.46,42.47,42.42,42.42,11600.0,26.2867,26.2929,26.2619,26.2619,11600.0
2005-04-18 12:20:00,42.42,42.44,42.4,42.44,9200.0,26.2619,26.2743,26.2495,26.2743,9200.0
2005-04-18 12:25:00,42.43,42.49,42.43,42.49,5200.0,26.2681,26.3053,26.2681,26.3053,5200.0
2005-04-18 12:30:00,42.49,42.56,42.49,42.55,38000.0,26.3053,26.3486,26.3053,26.3424,38000.0
2005-04-18 12:35:00,42.55,42.7,42.55,42.7,45200.0,26.3424,26.4353,26.3424,26.4353,45200.0
2005-04-18 12:40:00,42.7,42.71,42.65,42.69,24200.0,26.4353,26.4415,26.4043,26.4291,24200.0
2005-04-18 12:45:00,42.7,42.74,42.66,42.66,31000.0,26.4353,26.46,26.4105,26.4105,31000.0
2005-04-18 12:50:00,42.66,42.66,42.64,42.65,49600.0,26.4105,26.4105,26.3981,26.4043,49600.0
2005-04-18 12:55:00,42.65,42.7,42.65,42.67,37600.0,26.4043,26.4353,26.4043,26.4167,37600.0
2005-04-18 13:00:00,42.67,42.7,42.64,42.7,22200.0,26.4167,26.4353,26.3981,26.4353,22200.0
2005-04-18 13:05:00,42.7,42.7,42.63,42.63,26200.0,26.4353,26.4353,26.3919,26.3919,26200.0
2005-04-18 13:10:00,42.63,42.63,42.62,42.63,74800.0,26.3919,26.3919,26.3858,26.3919,74800.0
2005-04-18 13:15:00,42.63,42.63,42.6,42.6,229200.0,26.3919,26.3919,26.3734,26.3734,229200.0
2005-04-18 13:20:00,42.6,42.63,42.58,42.63,29400.0,26.3734,26.3919,26.361,26.3919,29400.0
2005-04-18 13:25:00,42.63,42.63,42.59,42.59,33600.0,26.3919,26.3919,26.3672,26.3672,33600.0
2005-04-18 13:30:00,42.59,42.6,42.57,42.59,21800.0,26.3672,26.3734,26.3548,26.3672,21800.0
2005-04-18 13:35:00,42.6,42.6,42.57,42.57,23400.0,26.3734,26.3734,26.3548,26.3548,23400.0
2005-04-18 13:40:00,42.58,42.59,42.55,42.58,20000.0,26.361,26.3672,26.3424,26.361,20000.0
2005-04-18 13:45:00,42.57,42.62,42.57,42.62,12000.0,26.3548,26.3858,26.3548,26.3858,12000.0
2005-04-18 13:50:00,42.62,42.63,42.62,42.63,16200.0,26.3858,26.3919,26.3858,26.3919,16200.0
2005-04-18 13:55:00,42.63,42.68,42.63,42.66,34200.0,26.3919,26.4229,26.3919,26.4105,34200.0
2005-04-18 14:00:00,42.65,42.68,42.65,42.68,8200.0,26.4043,26.4229,26.4043,26.4229,8200.0
2005-04-18 14:05:00,42.68,42.84,42.68,42.77,153200.0,26.4229,26.522,26.4229,26.4786,153200.0
2005-04-18 14:10:00,42.77,42.77,42.7,42.7,18000.0,26.4786,26.4786,26.4353,26.4353,18000.0
2005-04-18 14:15:00,42.7,42.73,42.69,42.7,61400.0,26.4353,26.4539,26.4291,26.4353,61400.0
2005-04-18 14:20:00,42.7,42.7,42.6,42.62,27000.0,26.4353,26.4353,26.3734,26.3858,27000.0
2005-04-18 14:25:00,42.62,42.65,42.59,42.6,26800.0,26.3858,26.4043,26.3672,26.3734,26800.0
2005-04-18 14:30:00,42.6,42.65,42.59,42.65,54000.0,26.3734,26.4043,26.3672,26.4043,54000.0
2005-04-18 14:35:00,42.65,42.88,42.65,42.88,97200.0,26.4043,26.5467,26.4043,26.5467,97200.0
2005-04-18 14:40:00,42.88,42.95,42.88,42.91,126200.0,26.5467,26.5901,26.5467,26.5653,126200.0
2005-04-18 14:45:00,42.91,42.99,42.85,42.88,91800.0,26.5653,26.6148,26.5281,26.5467,91800.0
2005-04-18 14:50:00,42.92,42.95,42.87,42.95,85000.0,26.5715,26.5901,26.5405,26.5901,85000.0
2005-04-18 14:55:00,42.95,43.02,42.93,42.99,89400.0,26.5901,26.6334,26.5777,26.6148,89400.0
2005-04-18 15:00:00,42.99,43.15,42.99,43.15,118200.0,26.6148,26.7139,26.6148,26.7139,118200.0
2005-04-18 15:05:00,43.14,43.14,43.05,43.12,115200.0,26.7077,26.7077,26.652,26.6953,115200.0
2005-04-18 15:10:00,43.13,43.13,43.1,43.13,92000.0,26.7015,26.7015,26.6829,26.7015,92000.0
2005-04-18 15:15:00,43.13,43.18,43.12,43.17,82800.0,26.7015,26.7324,26.6953,26.7263,82800.0
2005-04-18 15:20:00,43.17,43.24,43.16,43.24,85800.0,26.7263,26.7696,26.7201,26.7696,85800.0
2005-04-18 15:25:00,43.23,43.34,43.23,43.31,64200.0,26.7634,26.8315,26.7634,26.8129,64200.0
2005-04-18 15:30:00,43.33,43.45,43.26,43.26,98800.0,26.8253,26.8996,26.782,26.782,98800.0
2005-04-18 15:35:00,43.25,43.29,43.23,43.24,73400.0,26.7758,26.8005,26.7634,26.7696,73400.0
2005-04-18 15:40:00,43.24,43.29,43.18,43.23,87800.0,26.7696,26.8005,26.7324,26.7634,87800.0
2005-04-18 15:45:00,43.23,43.24,43.22,43.23,79800.0,26.7634,26.7696,26.7572,26.7634,79800.0
2005-04-18 15:50:00,43.23,43.24,43.16,43.18,79400.0,26.7634,26.7696,26.7201,26.7324,79400.0
2005-04-18 15:55:00,43.17,43.17,43.14,43.15,107600.0,26.7263,26.7263,26.7077,26.7139,107600.0
2005-04-19 09:30:00,43.49,43.49,43.49,43.49,0.0,26.9244,26.9244,26.9244,26.9244,0.0
2005-04-19 09:35:00,44.25,44.25,44.15,44.15,151200.0,27.3949,27.3949,27.333,27.333,151200.0
2005-04-19 09:40:00,44.2,44.2,44.0,44.0,99600.0,27.3639,27.3639,27.2401,27.2401,99600.0
2005-04-19 09:45:00,44.0,44.13,44.0,44.04,119000.0,27.2401,27.3206,27.2401,27.2649,119000.0
2005-04-19 09:50:00,44.04,44.13,44.04,44.1,67200.0,27.2649,27.3206,27.2649,27.302,67200.0
2005-04-19 09:55:00,44.11,44.11,44.0,44.01,79800.0,27.3082,27.3082,27.2401,27.2463,79800.0
2005-04-19 10:00:00,44.01,44.04,44.01,44.02,44200.0,27.2463,27.2649,27.2463,27.2525,44200.0
2005-04-19 10:05:00,44.02,44.33,44.02,44.25,80800.0,27.2525,27.4444,27.2525,27.3949,80800.0
2005-04-19 10:10:00,44.27,44.5,44.27,44.46,85000.0,27.4073,27.5496,27.4073,27.5249,85000.0
2005-04-19 10:15:00,44.46,44.49,44.35,44.37,42000.0,27.5249,27.5435,27.4568,27.4692,42000.0
2005-04-19 10:20:00,44.35,44.35,44.22,44.3,52000.0,27.4568,27.4568,27.3763,27.4258,52000.0
2005-04-19 10:25:00,44.3,44.35,44.3,44.32,83200.0,27.4258,27.4568,27.4258,27.4382,83200.0
2005-04-19 10:30:00,44.32,44.42,44.32,44.42,100200.0,27.4382,27.5001,27.4382,27.5001,100200.0
2005-04-19 10:35:00,44.41,44.41,44.25,44.25,44400.0,27.4939,27.4939,27.3949,27.3949,44400.0
2005-04-19 10:40:00,44.24,44.24,44.13,44.13,25600.0,27.3887,27.3887,27.3206,27.3206,25600.0
2005-04-19 10:45:00,44.13,44.13,43.98,44.02,50400.0,27.3206,27.3206,27.2277,27.2525,50400.0
2005-04-19 10:50:00,43.99,44.01,43.94,43.95,24800.0,27.2339,27.2463,27.203,27.2091,24800.0
2005-04-19 10:55:00,43.95,44.01,43.9,43.99,30400.0,27.2091,27.2463,27.1782,27.2339,30400.0
2005-04-19 11:00:00,43.99,44.02,43.96,44.02,73400.0,27.2339,27.2525,27.2153,27.2525,73400.0
2005-04-19 11:05:00,44.01,44.01,43.98,43.99,23600.0,27.2463,27.2463,27.2277,27.2339,23600.0
2005-04-19 11:10:00,43.99,44.01,43.99,43.99,29000.0,27.2339,27.2463,27.2339,27.2339,29000.0
2005-04-19 11:15:00,43.99,44.02,43.94,44.01,32800.0,27.2339,27.2525,27.203,27.2463,32800.0
2005-04-19 11:20:00,44.02,44.11,43.97,43.99,56800.0,27.2525,27.3082,27.2215,27.2339,56800.0
2005-04-19 11:25:00,43.99,44.05,43.99,44.01,22600.0,27.2339,27.2711,27.2339,27.2463,22600.0
2005-04-19 11:30:00,44.02,44.02,43.97,44.02,12800.0,27.2525,27.2525,27.2215,27.2525,12800.0
2005-04-19 11:35:00,44.01,44.01,43.9,43.94,27200.0,27.2463,27.2463,27.1782,27.203,27200.0
2005-04-19 11:40:00,43.93,43.94,43.88,43.88,24600.0,27.1968,27.203,27.1658,27.1658,24600.0
2005-04-19 11:45:00,43.87,43.9,43.85,43.86,12200.0,27.1596,27.1782,27.1472,27.1534,12200.0
2005-04-19 11:50:00,43.87,43.89,43.83,43.88,22400.0,27.1596,27.172,27.1349,27.1658,22400.0
2005-04-19 11:55:00,43.87,43.92,43.87,43.91,22800.0,27.1596,27.1906,27.1596,27.1844,22800.0
2005-04-19 12:00:00,43.91,43.92,43.88,43.88,18400.0,27.1844,27.1906,27.1658,27.1658,18400.0
2005-04-19 12:05:00,43.89,43.99,43.88,43.9,19400.0,27.172,27.2339,27.1658,27.1782,19400.0
2005-04-19 12:10:00,43.9,43.94,43.9,43.92,7800.0,27.1782,27.203,27.1782,27.1906,7800.0
2005-04-19 12:15:00,43.93,43.93,43.85,43.89,10400.0,27.1968,27.1968,27.1472,27.172,10400.0
2005-04-19 12:20:00,43.88,43.88,43.77,43.81,28400.0,27.1658,27.1658,27.0977,27.1225,28400.0
2005-04-19 12:25:00,43.82,43.83,43.76,43.79,38000.0,27.1287,27.1349,27.0915,27.1101,38000.0
2005-04-19 12:30:00,43.79,43.82,43.76,43.77,65200.0,27.1101,27.1287,27.0915,27.0977,65200.0
2005-04-19 12:35:00,43.77,43.81,43.77,43.77,12200.0,27.0977,27.1225,27.0977,27.0977,12200.0
2005-04-19 12:40:00,43.77,43.8,43.77,43.8,7400.0,27.0977,27.1163,27.0977,27.1163,7400.0
2005-04-19 12:45:00,43.8,43.82,43.76,43.8,24400.0,27.1163,27.1287,27.0915,27.1163,24400.0
2005-04-19 12:50:00,43.8,43.8,43.74,43.74,38200.0,27.1163,27.1163,27.0791,27.0791,38200.0
2005-04-19 12:55:00,43.72,43.75,43.67,43.75,18400.0,27.0668,27.0853,27.0358,27.0853,18400.0
2005-04-19 13:00:00,43.76,43.76,43.74,43.75,23200.0,27.0915,27.0915,27.0791,27.0853,23200.0
2005-04-19 13:05:00,43.74,43.77,43.73,43.77,14800.0,27.0791,27.0977,27.0729,27.0977,14800.0
2005-04-19 13:10:00,43.79,43.79,43.72,43.72,6800.0,27.1101,27.1101,27.0668,27.0668,6800.0
2005-04-19 13:15:00,43.72,43.72,43.57,43.57,19600.0,27.0668,27.0668,26.9739,26.9739,19600.0
2005-04-19 13:20:00,43.57,43.62,43.55,43.58,29800.0,26.9739,27.0048,26.9615,26.9801,29800.0
2005-04-19 13:25:00,43.58,43.69,43.58,43.66,32000.0,26.9801,27.0482,26.9801,27.0296,32000.0
2005-04-19 13:30:00,43.65,43.65,43.61,43.63,16200.0,27.0234,27.0234,26.9987,27.011,16200.0
2005-04-19 13:35:00,43.63,43.67,43.63,43.65,22000.0,27.011,27.0358,27.011,27.0234,22000.0
2005-04-19 13:40:00,43.65,43.68,43.62,43.65,13800.0,27.0234,27.042,27.0048,27.0234,13800.0
2005-04-19 13:45:00,43.65,43.68,43.62,43.68,12000.0,27.0234,27.042,27.0048,27.042,12000.0
2005-04-19 13:50:00,43.67,43.71,43.62,43.71,21600.0,27.0358,27.0606,27.0048,27.0606,21600.0
2005-04-19 13:55:00,43.7,43.73,43.63,43.7,17400.0,27.0544,27.0729,27.011,27.0544,17400.0
2005-04-19 14:00:00,43.71,43.72,43.66,43.66,9600.0,27.0606,27.0668,27.0296,27.0296,9600.0
2005-04-19 14:05:00,43.69,43.7,43.68,43.7,97600.0,27.0482,27.0544,27.042,27.0544,97600.0
2005-04-19 14:10:00,43.69,43.7,43.61,43.61,6400.0,27.0482,27.0544,26.9987,26.9987,6400.0
2005-04-19 14:15:00,43.61,43.68,43.61,43.65,21200.0,26.9987,27.042,26.9987,27.0234,21200.0
2005-04-19 14:20:00,43.63,43.64,43.6,43.61,16000.0,27.011,27.0172,26.9925,26.9987,16000.0
2005-04-19 14:25:00,43.6,43.63,43.59,43.6,10400.0,26.9925,27.011,26.9863,26.9925,10400.0
2005-04-19 14:30:00,43.6,43.64,43.6,43.62,31200.0,26.9925,27.0172,26.9925,27.0048,31200.0
2005-04-19 14:35:00,43.62,43.65,43.6,43.63,18400.0,27.0048,27.0234,26.9925,27.011,18400.0
2005-04-19 14:40:00,43.63,43.63,43.62,43.62,96200.0,27.011,27.011,27.0048,27.0048,96200.0
2005-04-19 14:45:00,43.63,43.65,43.62,43.63,22200.0,27.011,27.0234,27.0048,27.011,22200.0
2005-04-19 14:50:00,43.65,43.68,43.65,43.68,44000.0,27.0234,27.042,27.0234,27.042,44000.0
2005-04-19 14:55:00,43.69,43.73,43.68,43.73,50000.0,27.0482,27.0729,27.042,27.0729,50000.0
2005-04-19 15:00:00,43.73,43.78,43.72,43.75,38400.0,27.0729,27.1039,27.0668,27.0853,38400.0
2005-04-19 15:05:00,43.76,43.8,43.68,43.69,60800.0,27.0915,27.1163,27.042,27.0482,60800.0
2005-04-19 15:10:00,43.69,43.77,43.69,43.74,52400.0,27.0482,27.0977,27.0482,27.0791,52400.0
2005-04-19 15:15:00,43.73,43.73,43.68,43.7,47400.0,27.0729,27.0729,27.042,27.0544,47400.0
2005-04-19 15:20:00,43.69,43.69,43.62,43.68,69200.0,27.0482,27.0482,27.0048,27.042,69200.0
2005-04-19 15:25:00,43.68,43.72,43.64,43.72,29400.0,27.042,27.0668,27.0172,27.0668,29400.0
2005-04-19 15:30:00,43.73,43.74,43.65,43.73,50600.0,27.0729,27.0791,27.0234,27.0729,50600.0
2005-04-19 15:35:00,43.73,43.74,43.69,43.69,23800.0,27.0729,27.0791,27.0482,27.0482,23800.0
2005-04-19 15:40:00,43.71,43.71,43.68,43.69,118400.0,27.0606,27.0606,27.042,27.0482,118400.0
2005-04-19 15:45:00,43.68,43.76,43.68,43.74,54400.0,27.042,27.0915,27.042,27.0791,54400.0
2005-04-19 15:50:00,43.74,43.84,43.74,43.84,79000.0,27.0791,27.141,27.0791,27.141,79000.0
2005-04-19 15:55:00,43.84,43.88,43.82,43.88,118600.0,27.141,27.1658,27.1287,27.1658,118600.0
2005-04-20 09:30:00,43.9,44.05,43.9,44.03,94400.0,27.1782,27.2711,27.1782,27.2587,94400.0
2005-04-20 09:35:00,44.02,44.02,43.85,43.88,35200.0,27.2525,27.2525,27.1472,27.1658,35200.0
2005-04-20 09:40:00,43.85,43.85,43.72,43.82,37000.0,27.1472,27.1472,27.0668,27.1287,37000.0
2005-04-20 09:45:00,43.77,43.85,43.73,43.84,27000.0,27.0977,27.1472,27.0729,27.141,27000.0
2005-04-20 09:50:00,43.85,43.88,43.76,43.8,24800.0,27.1472,27.1658,27.0915,27.1163,24800.0
2005-04-20 09:55:00,43.77,43.77,43.55,43.71,44800.0,27.0977,27.0977,26.9615,27.0606,44800.0
2005-04-20 10:00:00,43.69,43.85,43.69,43.8,28200.0,27.0482,27.1472,27.0482,27.1163,28200.0
2005-04-20 10:05:00,43.81,43.88,43.81,43.85,18400.0,27.1225,27.1658,27.1225,27.1472,18400.0
2005-04-20 10:10:00,43.85,43.85,43.68,43.74,20800.0,27.1472,27.1472,27.042,27.0791,20800.0
2005-04-20 10:15:00,43.77,43.87,43.77,43.85,29400.0,27.0977,27.1596,27.0977,27.1472,29400.0
2005-04-20 10:20:00,43.85,43.87,43.76,43.86,16000.0,27.1472,27.1596,27.0915,27.1534,16000.0
2005-04-20 10:25:00,43.85,43.93,43.77,43.92,27000.0,27.1472,27.1968,27.0977,27.1906,27000.0
2005-04-20 10:30:00,43.91,43.92,43.76,43.77,18800.0,27.1844,27.1906,27.0915,27.0977,18800.0
2005-04-20 10:35:00,43.78,43.84,43.76,43.82,17000.0,27.1039,27.141,27.0915,27.1287,17000.0
2005-04-20 10:40:00,43.8,43.82,43.72,43.74,46000.0,27.1163,27.1287,27.0668,27.0791,46000.0
2005-04-20 10:45:00,43.74,43.82,43.74,43.76,26400.0,27.0791,27.1287,27.0791,27.0915,26400.0
2005-04-20 10:50:00,43.75,43.8,43.75,43.8,12200.0,27.0853,27.1163,27.0853,27.1163,12200.0
2005-04-20 10:55:00,43.8,43.95,43.8,43.95,20800.0,27.1163,27.2091,27.1163,27.2091,20800.0
2005-04-20 11:00:00,43.95,44.08,43.95,44.08,30800.0,27.2091,27.2896,27.2091,27.2896,30800.0
2005-04-20 11:05:00,44.1,44.17,44.04,44.04,24200.0,27.302,27.3453,27.2649,27.2649,24200.0
2005-04-20 11:10:00,44.04,44.04,43.99,44.0,19400.0,27.2649,27.2649,27.2339,27.2401,19400.0
2005-04-20 11:15:00,43.99,44.03,43.96,44.03,15600.0,27.2339,27.2587,27.2153,27.2587,15600.0
2005-04-20 11:20:00,44.01,44.01,43.93,43.93,13000.0,27.2463,27.2463,27.1968,27.1968,13000.0
2005-04-20 11:25:00,43.93,43.98,43.85,43.97,12400.0,27.1968,27.2277,27.1472,27.2215,12400.0
2005-04-20 11:30:00,43.92,43.92,43.85,43.85,8600.0,27.1906,27.1906,27.1472,27.1472,8600.0
2005-04-20 11:35:00,43.85,43.9,43.84,43.9,13400.0,27.1472,27.1782,27.141,27.1782,13400.0
2005-04-20 11:40:00,43.9,43.92,43.88,43.9,16200.0,27.1782,27.1906,27.1658,27.1782,16200.0
2005-04-20 11:45:00,43.9,43.95,43.88,43.95,7200.0,27.1782,27.2091,27.1658,27.2091,7200.0
2005-04-20 11:50:00,43.95,43.99,43.94,43.94,14200.0,27.2091,27.2339,27.203,27.203,14200.0
2005-04-20 11:55:00,43.95,43.99,43.94,43.96,10600.0,27.2091,27.2339,27.203,27.2153,10600.0
2005-04-20 12:00:00,43.95,43.95,43.9,43.9,19200.0,27.2091,27.2091,27.1782,27.1782,19200.0
2005-04-20 12:05:00,43.91,43.91,43.85,43.88,17000.0,27.1844,27.1844,27.1472,27.1658,17000.0
2005-04-20 12:10:00,43.88,43.94,43.88,43.91,23000.0,27.1658,27.203,27.1658,27.1844,23000.0
2005-04-20 12:15:00,43.91,43.91,43.87,43.91,14600.0,27.1844,27.1844,27.1596,27.1844,14600.0
2005-04-20 12:20:00,43.89,43.95,43.87,43.94,10200.0,27.172,27.2091,27.1596,27.203,10200.0
2005-04-20 12:25:00,43.95,43.95,43.88,43.88,11400.0,27.2091,27.2091,27.1658,27.1658,11400.0
2005-04-20 12:30:00,43.88,43.91,43.87,43.88,31800.0,27.1658,27.1844,27.1596,27.1658,31800.0
2005-04-20 12:35:00,43.85,43.85,43.77,43.77,37800.0,27.1472,27.1472,27.0977,27.0977,37800.0
2005-04-20 12:40:00,43.79,43.83,43.78,43.83,12800.0,27.1101,27.1349,27.1039,27.1349,12800.0
2005-04-20 12:45:00,43.82,43.84,43.79,43.79,14800.0,27.1287,27.141,27.1101,27.1101,14800.0
2005-04-20 12:50:00,43.79,43.79,43.58,43.66,47600.0,27.1101,27.1101,26.9801,27.0296,47600.0
2005-04-20 12:55:00,43.66,43.68,43.6,43.6,40000.0,27.0296,27.042,26.9925,26.9925,40000.0
2005-04-20 13:00:00,43.59,43.62,43.57,43.59,11600.0,26.9863,27.0048,26.9739,26.9863,11600.0
2005-04-20 13:05:00,43.59,43.63,43.58,43.63,9000.0,26.9863,27.011,26.9801,27.011,9000.0
2005-04-20 13:10:00,43.63,43.64,43.6,43.62,10800.0,27.011,27.0172,26.9925,27.0048,10800.0
2005-04-20 13:15:00,43.64,43.64,43.6,43.62,10000.0,27.0172,27.0172,26.9925,27.0048,10000.0
2005-04-20 13:20:00,43.62,43.63,43.62,43.63,7600.0,27.0048,27.011,27.0048,27.011,7600.0
2005-04-20 13:25:00,43.63,43.63,43.58,43.58,36800.0,27.011,27.011,26.9801,26.9801,36800.0
2005-04-20 13:30:00,43.58,43.58,43.47,43.47,20000.0,26.9801,26.9801,26.912,26.912,20000.0
2005-04-20 13:35:00,43.47,43.49,43.43,43.45,24000.0,26.912,26.9244,26.8872,26.8996,24000.0
2005-04-20 13:40:00,43.45,43.47,43.45,43.47,80000.0,26.8996,26.912,26.8996,26.912,80000.0
2005-04-20 13:45:00,43.46,43.5,43.45,43.49,30800.0,26.9058,26.9306,26.8996,26.9244,30800.0
2005-04-20 13:50:00,43.5,43.5,43.48,43.49,41200.0,26.9306,26.9306,26.9182,26.9244,41200.0
2005-04-20 13:55:00,43.49,43.5,43.42,43.45,36000.0,26.9244,26.9306,26.881,26.8996,36000.0
2005-04-20 14:00:00,43.45,43.47,43.37,43.4,235200.0,26.8996,26.912,26.8501,26.8686,235200.0
2005-04-20 14:05:00,43.41,43.41,43.23,43.24,32000.0,26.8748,26.8748,26.7634,26.7696,32000.0
2005-04-20 14:10:00,43.27,43.27,43.23,43.24,17000.0,26.7882,26.7882,26.7634,26.7696,17000.0
2005-04-20 14:15:00,43.27,43.3,43.23,43.27,16000.0,26.7882,26.8067,26.7634,26.7882,16000.0
2005-04-20 14:20:00,43.3,43.31,43.22,43.26,16000.0,26.8067,26.8129,26.7572,26.782,16000.0
2005-04-20 14:25:00,43.26,43.27,43.23,43.23,20200.0,26.782,26.7882,26.7634,26.7634,20200.0
2005-04-20 14:30:00,43.24,43.24,43.17,43.19,8800.0,26.7696,26.7696,26.7263,26.7386,8800.0
2005-04-20 14:35:00,43.21,43.26,43.2,43.26,14800.0,26.751,26.782,26.7448,26.782,14800.0
2005-04-20 14:40:00,43.26,43.29,43.2,43.27,7200.0,26.782,26.8005,26.7448,26.7882,7200.0
2005-04-20 14:45:00,43.26,43.29,43.23,43.26,15200.0,26.782,26.8005,26.7634,26.782,15200.0
2005-04-20 14:50:00,43.27,43.28,43.22,43.24,8200.0,26.7882,26.7944,26.7572,26.7696,8200.0
2005-04-20 14:55:00,43.26,43.4,43.26,43.4,15200.0,26.782,26.8686,26.782,26.8686,15200.0
2005-04-20 15:00:00,43.4,43.45,43.4,43.45,33600.0,26.8686,26.8996,26.8686,26.8996,33600.0
2005-04-20 15:05:00,43.43,43.46,43.35,43.37,25600.0,26.8872,26.9058,26.8377,26.8501,25600.0
2005-04-20 15:10:00,43.35,43.35,43.18,43.22,49400.0,26.8377,26.8377,26.7324,26.7572,49400.0
2005-04-20 15:15:00,43.24,43.24,43.17,43.17,21000.0,26.7696,26.7696,26.7263,26.7263,21000.0
2005-04-20 15:20:00,43.19,43.19,43.1,43.16,17000.0,26.7386,26.7386,26.6829,26.7201,17000.0
2005-04-20 15:25:00,43.18,43.25,43.16,43.19,19000.0,26.7324,26.7758,26.7201,26.7386,19000.0
2005-04-20 15:30:00,43.2,43.25,43.19,43.2,30400.0,26.7448,26.7758,26.7386,26.7448,30400.0
2005-04-20 15:35:00,43.19,43.19,43.05,43.05,21800.0,26.7386,26.7386,26.652,26.652,21800.0
2005-04-20 15:40:00,43.08,43.1,43.02,43.09,29000.0,26.6705,26.6829,26.6334,26.6767,29000.0
2005-04-20 15:45:00,43.1,43.15,43.07,43.12,25000.0,26.6829,26.7139,26.6643,26.6953,25000.0
2005-04-20 15:50:00,43.1,43.15,43.07,43.13,27400.0,26.6829,26.7139,26.6643,26.7015,27400.0
2005-04-20 15:55:00,43.13,43.15,43.05,43.06,28200.0,26.7015,26.7139,26.652,26.6582,28200.0
2005-04-21 09:30:00,43.45,43.45,43.4,43.4,49200.0,26.8996,26.8996,26.8686,26.8686,49200.0
2005-04-21 09:35:00,43.4,43.43,43.3,43.38,60400.0,26.8686,26.8872,26.8067,26.8563,60400.0
2005-04-21 09:40:00,43.39,43.39,43.33,43.33,44800.0,26.8625,26.8625,26.8253,26.8253,44800.0
2005-04-21 09:45:00,43.31,43.33,43.18,43.2,35200.0,26.8129,26.8253,26.7324,26.7448,35200.0
2005-04-21 09:50:00,43.19,43.33,43.19,43.3,39600.0,26.7386,26.8253,26.7386,26.8067,39600.0
2005-04-21 09:55:00,43.31,43.44,43.3,43.41,50400.0,26.8129,26.8934,26.8067,26.8748,50400.0
2005-04-21 10:00:00,43.43,43.47,43.37,43.37,46800.0,26.8872,26.912,26.8501,26.8501,46800.0
2005-04-21 10:05:00,43.35,43.35,43.24,43.26,37800.0,26.8377,26.8377,26.7696,26.782,37800.0
2005-04-21 10:10:00,43.27,43.29,43.23,43.26,44600.0,26.7882,26.8005,26.7634,26.782,44600.0
2005-04-21 10:15:00,43.27,43.3,43.23,43.23,24800.0,26.7882,26.8067,26.7634,26.7634,24800.0
2005-04-21 10:20:00,43.23,43.3,43.23,43.3,47600.0,26.7634,26.8067,26.7634,26.8067,47600.0
2005-04-21 10:25:00,43.3,43.3,43.27,43.3,32200.0,26.8067,26.8067,26.7882,26.8067,32200.0
2005-04-21 10:30:00,43.3,43.31,43.29,43.31,29600.0,26.8067,26.8129,26.8005,26.8129,29600.0
2005-04-21 10:35:00,43.31,43.34,43.27,43.27,50800.0,26.8129,26.8315,26.7882,26.7882,50800.0
2005-04-21 10:40:00,43.3,43.3,43.22,43.23,24800.0,26.8067,26.8067,26.7572,26.7634,24800.0
2005-04-21 10:45:00,43.23,43.24,43.2,43.23,27200.0,26.7634,26.7696,26.7448,26.7634,27200.0
2005-04-21 10:50:00,43.24,43.27,43.24,43.27,21000.0,26.7696,26.7882,26.7696,26.7882,21000.0
2005-04-21 10:55:00,43.27,43.27,43.22,43.24,36000.0,26.7882,26.7882,26.7572,26.7696,36000.0
2005-04-21 11:00:00,43.24,43.24,43.23,43.23,39000.0,26.7696,26.7696,26.7634,26.7634,39000.0
2005-04-21 11:05:00,43.24,43.24,43.21,43.24,27800.0,26.7696,26.7696,26.751,26.7696,27800.0
2005-04-21 11:10:00,43.24,43.24,43.16,43.17,32200.0,26.7696,26.7696,26.7201,26.7263,32200.0
2005-04-21 11:15:00,43.15,43.16,43.13,43.13,19200.0,26.7139,26.7201,26.7015,26.7015,19200.0
2005-04-21 11:20:00,43.15,43.19,43.12,43.12,30000.0,26.7139,26.7386,26.6953,26.6953,30000.0
2005-04-21 11:25:00,43.09,43.17,43.09,43.15,17800.0,26.6767,26.7263,26.6767,26.7139,17800.0
2005-04-21 11:30:00,43.15,43.16,43.14,43.14,6400.0,26.7139,26.7201,26.7077,26.7077,6400.0
2005-04-21 11:35:00,43.15,43.2,43.15,43.2,79000.0,26.7139,26.7448,26.7139,26.7448,79000.0
2005-04-21 11:40:00,43.21,43.24,43.18,43.24,22000.0,26.751,26.7696,26.7324,26.7696,22000.0
2005-04-21 11:45:00,43.25,43.28,43.24,43.27,16800.0,26.7758,26.7944,26.7696,26.7882,16800.0
2005-04-21 11:50:00,43.26,43.3,43.19,43.2,18800.0,26.782,26.8067,26.7386,26.7448,18800.0
2005-04-21 11:55:00,43.2,43.2,43.12,43.12,28800.0,26.7448,26.7448,26.6953,26.6953,28800.0
2005-04-21 12:00:00,43.12,43.27,43.12,43.22,125600.0,26.6953,26.7882,26.6953,26.7572,125600.0
2005-04-21 12:05:00,43.22,43.24,43.2,43.23,46200.0,26.7572,26.7696,26.7448,26.7634,46200.0
2005-04-21 12:10:00,43.22,43.22,43.18,43.19,55000.0,26.7572,26.7572,26.7324,26.7386,55000.0
2005-04-21 12:15:00,43.19,43.19,43.1,43.12,67800.0,26.7386,26.7386,26.6829,26.6953,67800.0
2005-04-21 12:20:00,43.12,43.16,43.12,43.15,52600.0,26.6953,26.7201,26.6953,26.7139,52600.0
2005-04-21 12:25:00,43.16,43.18,43.14,43.16,29200.0,26.7201,26.7324,26.7077,26.7201,29200.0
2005-04-21 12:30:00,43.16,43.16,43.11,43.11,822800.0,26.7201,26.7201,26.6891,26.6891,822800.0
2005-04-21 12:35:00,43.12,43.12,43.09,43.1,199600.0,26.6953,26.6953,26.6767,26.6829,199600.0
2005-04-21 12:40:00,43.1,43.13,43.09,43.11,15800.0,26.6829,26.7015,26.6767,26.6891,15800.0
2005-04-21 12:45:00,43.12,43.15,43.12,43.15,12800.0,26.6953,26.7139,26.6953,26.7139,12800.0
2005-04-21 12:50:00,43.15,43.15,43.03,43.03,18200.0,26.7139,26.7139,26.6396,26.6396,18200.0
2005-04-21 12:55:00,43.03,43.09,43.03,43.09,15800.0,26.6396,26.6767,26.6396,26.6767,15800.0
2005-04-21 13:00:00,43.09,43.1,43.04,43.1,27400.0,26.6767,26.6829,26.6458,26.6829,27400.0
2005-04-21 13:05:00,43.1,43.15,43.1,43.14,14400.0,26.6829,26.7139,26.6829,26.7077,14400.0
2005-04-21 13:10:00,43.14,43.15,43.14,43.15,43000.0,26.7077,26.7139,26.7077,26.7139,43000.0
2005-04-21 13:15:00,43.15,43.15,43.15,43.15,38600.0,26.7139,26.7139,26.7139,26.7139,38600.0
2005-04-21 13:20:00,43.15,43.15,43.12,43.14,23600.0,26.7139,26.7139,26.6953,26.7077,23600.0
2005-04-21 13:25:00,43.14,43.15,43.09,43.09,16600.0,26.7077,26.7139,26.6767,26.6767,16600.0
2005-04-21 13:30:00,43.09,43.16,43.09,43.15,29400.0,26.6767,26.7201,26.6767,26.7139,29400.0
2005-04-21 13:35:00,43.15,43.15,43.13,43.13,31800.0,26.7139,26.7139,26.7015,26.7015,31800.0
2005-04-21 13:40:00,43.13,43.15,43.13,43.15,17600.0,26.7015,26.7139,26.7015,26.7139,17600.0
2005-04-21 13:45:00,43.15,43.15,43.13,43.15,68200.0,26.7139,26.7139,26.7015,26.7139,68200.0
2005-04-21 13:50:00,43.15,43.15,43.13,43.15,94600.0,26.7139,26.7139,26.7015,26.7139,94600.0
2005-04-21 13:55:00,43.16,43.17,43.13,43.15,14200.0,26.7201,26.7263,26.7015,26.7139,14200.0
2005-04-21 14:00:00,43.16,43.17,43.15,43.16,50400.0,26.7201,26.7263,26.7139,26.7201,50400.0
2005-04-21 14:05:00,43.17,43.17,43.15,43.16,89600.0,26.7263,26.7263,26.7139,26.7201,89600.0
2005-04-21 14:10:00,43.16,43.2,43.16,43.19,20400.0,26.7201,26.7448,26.7201,26.7386,20400.0
2005-04-21 14:15:00,43.2,43.2,43.18,43.18,43800.0,26.7448,26.7448,26.7324,26.7324,43800.0
2005-04-21 14:20:00,43.18,43.19,43.15,43.19,77600.0,26.7324,26.7386,26.7139,26.7386,77600.0
2005-04-21 14:25:00,43.19,43.24,43.18,43.21,32800.0,26.7386,26.7696,26.7324,26.751,32800.0
2005-04-21 14:30:00,43.22,43.23,43.15,43.18,27600.0,26.7572,26.7634,26.7139,26.7324,27600.0
2005-04-21 14:35:00,43.18,43.22,43.18,43.22,36800.0,26.7324,26.7572,26.7324,26.7572,36800.0
2005-04-21 14:40:00,43.22,43.29,43.2,43.26,39800.0,26.7572,26.8005,26.7448,26.782,39800.0
2005-04-21 14:45:00,43.27,43.27,43.24,43.27,20200.0,26.7882,26.7882,26.7696,26.7882,20200.0
2005-04-21 14:50:00,43.28,43.31,43.26,43.31,27800.0,26.7944,26.8129,26.782,26.8129,27800.0
2005-04-21 14:55:00,43.31,43.34,43.27,43.31,56200.0,26.8129,26.8315,26.7882,26.8129,56200.0
2005-04-21 15:00:00,43.3,43.3,43.27,43.28,38200.0,26.8067,26.8067,26.7882,26.7944,38200.0
2005-04-21 15:05:00,43.28,43.3,43.27,43.29,41000.0,26.7944,26.8067,26.7882,26.8005,41000.0
2005-04-21 15:10:00,43.29,43.32,43.24,43.24,33600.0,26.8005,26.8191,26.7696,26.7696,33600.0
2005-04-21 15:15:00,43.24,43.26,43.24,43.24,43400.0,26.7696,26.782,26.7696,26.7696,43400.0
2005-04-21 15:20:00,43.24,43.26,43.22,43.23,34200.0,26.7696,26.782,26.7572,26.7634,34200.0
2005-04-21 15:25:00,43.23,43.29,43.23,43.29,49400.0,26.7634,26.8005,26.7634,26.8005,49400.0
2005-04-21 15:30:00,43.29,43.32,43.29,43.32,77400.0,26.8005,26.8191,26.8005,26.8191,77400.0
2005-04-21 15:35:00,43.33,43.33,43.28,43.3,69200.0,26.8253,26.8253,26.7944,26.8067,69200.0
2005-04-21 15:40:00,43.3,43.32,43.26,43.27,84800.0,26.8067,26.8191,26.782,26.7882,84800.0
2005-04-21 15:45:00,43.27,43.3,43.22,43.24,47000.0,26.7882,26.8067,26.7572,26.7696,47000.0
2005-04-21 15:50:00,43.24,43.27,43.24,43.26,66600.0,26.7696,26.7882,26.7696,26.782,66600.0
2005-04-21 15:55:00,43.26,43.27,43.23,43.26,139800.0,26.782,26.7882,26.7634,26.782,139800.0
2005-04-22 09:30:00,43.63,43.63,43.19,43.48,103400.0,27.011,27.011,26.7386,26.9182,103400.0
2005-04-22 09:35:00,43.45,43.48,43.29,43.29,35200.0,26.8996,26.9182,26.8005,26.8005,35200.0
2005-04-22 09:40:00,43.27,43.39,43.27,43.35,39400.0,26.7882,26.8625,26.7882,26.8377,39400.0
2005-04-22 09:45:00,43.34,43.34,43.19,43.25,29800.0,26.8315,26.8315,26.7386,26.7758,29800.0
2005-04-22 09:50:00,43.26,43.27,43.21,43.27,17000.0,26.782,26.7882,26.751,26.7882,17000.0
2005-04-22 09:55:00,43.26,43.28,43.25,43.27,23400.0,26.782,26.7944,26.7758,26.7882,23400.0
2005-04-22 10:00:00,43.24,43.26,43.18,43.19,12600.0,26.7696,26.782,26.7324,26.7386,12600.0
2005-04-22 10:05:00,43.13,43.27,43.13,43.27,19000.0,26.7015,26.7882,26.7015,26.7882,19000.0
2005-04-22 10:10:00,43.27,43.29,43.18,43.22,15000.0,26.7882,26.8005,26.7324,26.7572,15000.0
2005-04-22 10:15:00,43.22,43.29,43.18,43.18,31400.0,26.7572,26.8005,26.7324,26.7324,31400.0
2005-04-22 10:20:00,43.18,43.22,43.14,43.16,19800.0,26.7324,26.7572,26.7077,26.7201,19800.0
2005-04-22 10:25:00,43.14,43.2,43.13,43.2,10400.0,26.7077,26.7448,26.7015,26.7448,10400.0
2005-04-22 10:30:00,43.17,43.24,43.17,43.21,21200.0,26.7263,26.7696,26.7263,26.751,21200.0
2005-04-22 10:35:00,43.2,43.3,43.2,43.28,16600.0,26.7448,26.8067,26.7448,26.7944,16600.0
2005-04-22 10:40:00,43.28,43.29,43.13,43.13,15600.0,26.7944,26.8005,26.7015,26.7015,15600.0
2005-04-22 10:45:00,43.13,43.13,43.1,43.1,20000.0,26.7015,26.7015,26.6829,26.6829,20000.0
2005-04-22 10:50:00,43.12,43.12,43.05,43.07,21200.0,26.6953,26.6953,26.652,26.6643,21200.0
2005-04-22 10:55:00,43.06,43.13,43.06,43.13,13800.0,26.6582,26.7015,26.6582,26.7015,13800.0
2005-04-22 11:00:00,43.13,43.23,43.12,43.23,10200.0,26.7015,26.7634,26.6953,26.7634,10200.0
2005-04-22 11:05:00,43.23,43.26,43.23,43.24,30600.0,26.7634,26.782,26.7634,26.7696,30600.0
2005-04-22 11:10:00,43.24,43.24,43.2,43.2,36000.0,26.7696,26.7696,26.7448,26.7448,36000.0
2005-04-22 11:15:00,43.2,43.23,43.19,43.2,42800.0,26.7448,26.7634,26.7386,26.7448,42800.0
2005-04-22 11:20:00,43.2,43.22,43.14,43.16,27400.0,26.7448,26.7572,26.7077,26.7201,27400.0
2005-04-22 11:25:00,43.16,43.19,43.15,43.16,20000.0,26.7201,26.7386,26.7139,26.7201,20000.0
2005-04-22 11:30:00,43.13,43.16,43.11,43.11,30800.0,26.7015,26.7201,26.6891,26.6891,30800.0
2005-04-22 11:35:00,43.1,43.1,42.99,43.0,38400.0,26.6829,26.6829,26.6148,26.621,38400.0
2005-04-22 11:40:00,42.99,43.01,42.93,42.94,16400.0,26.6148,26.6272,26.5777,26.5839,16400.0
2005-04-22 11:45:00,42.94,43.0,42.94,42.99,16400.0,26.5839,26.621,26.5839,26.6148,16400.0
2005-04-22 11:50:00,42.97,43.0,42.97,42.99,15000.0,26.6024,26.621,26.6024,26.6148,15000.0
2005-04-22 11:55:00,42.99,42.99,42.92,42.92,17400.0,26.6148,26.6148,26.5715,26.5715,17400.0
2005-04-22 12:00:00,42.92,42.92,42.88,42.92,14200.0,26.5715,26.5715,26.5467,26.5715,14200.0
2005-04-22 12:05:00,42.87,42.91,42.83,42.85,25800.0,26.5405,26.5653,26.5158,26.5281,25800.0
2005-04-22 12:10:00,42.87,42.91,42.85,42.85,14400.0,26.5405,26.5653,26.5281,26.5281,14400.0
2005-04-22 12:15:00,42.84,42.88,42.84,42.87,14600.0,26.522,26.5467,26.522,26.5405,14600.0
2005-04-22 12:20:00,42.88,42.88,42.87,42.88,18600.0,26.5467,26.5467,26.5405,26.5467,18600.0
2005-04-22 12:25:00,42.87,42.88,42.87,42.87,17800.0,26.5405,26.5467,26.5405,26.5405,17800.0
2005-04-22 12:30:00,42.87,42.88,42.85,42.86,44800.0,26.5405,26.5467,26.5281,26.5343,44800.0
2005-04-22 12:35:00,42.85,42.9,42.84,42.89,24800.0,26.5281,26.5591,26.522,26.5529,24800.0
2005-04-22 12:40:00,42.88,42.93,42.87,42.9,30400.0,26.5467,26.5777,26.5405,26.5591,30400.0
2005-04-22 12:45:00,42.9,42.93,42.9,42.93,15200.0,26.5591,26.5777,26.5591,26.5777,15200.0
2005-04-22 12:50:00,42.92,42.95,42.88,42.88,28200.0,26.5715,26.5901,26.5467,26.5467,28200.0
2005-04-22 12:55:00,42.88,42.88,42.85,42.87,10800.0,26.5467,26.5467,26.5281,26.5405,10800.0
2005-04-22 13:00:00,42.88,42.89,42.86,42.88,31400.0,26.5467,26.5529,26.5343,26.5467,31400.0
2005-04-22 13:05:00,42.88,42.9,42.86,42.86,17400.0,26.5467,26.5591,26.5343,26.5343,17400.0
2005-04-22 13:10:00,42.86,42.89,42.85,42.88,6800.0,26.5343,26.5529,26.5281,26.5467,6800.0
2005-04-22 13:15:00,42.88,42.88,42.85,42.85,9600.0,26.5467,26.5467,26.5281,26.5281,9600.0
2005-04-22 13:20:00,42.85,42.88,42.85,42.86,11800.0,26.5281,26.5467,26.5281,26.5343,11800.0
2005-04-22 13:25:00,42.85,42.88,42.85,42.88,15600.0,26.5281,26.5467,26.5281,26.5467,15600.0
2005-04-22 13:30:00,42.88,42.88,42.87,42.88,11400.0,26.5467,26.5467,26.5405,26.5467,11400.0
2005-04-22 13:35:00,42.88,42.88,42.87,42.88,176000.0,26.5467,26.5467,26.5405,26.5467,176000.0
2005-04-22 13:40:00,42.87,42.88,42.85,42.85,32800.0,26.5405,26.5467,26.5281,26.5281,32800.0
2005-04-22 13:45:00,42.85,42.87,42.82,42.83,12800.0,26.5281,26.5405,26.5096,26.5158,12800.0
2005-04-22 13:50:00,42.81,42.81,42.8,42.81,16200.0,26.5034,26.5034,26.4972,26.5034,16200.0
2005-04-22 13:55:00,42.81,42.85,42.81,42.85,17200.0,26.5034,26.5281,26.5034,26.5281,17200.0
2005-04-22 14:00:00,42.84,42.85,42.81,42.82,25800.0,26.522,26.5281,26.5034,26.5096,25800.0
2005-04-22 14:05:00,42.82,42.85,42.81,42.84,13600.0,26.5096,26.5281,26.5034,26.522,13600.0
2005-04-22 14:10:00,42.83,42.84,42.81,42.82,23200.0,26.5158,26.522,26.5034,26.5096,23200.0
2005-04-22 14:15:00,42.82,42.84,42.77,42.77,20600.0,26.5096,26.522,26.4786,26.4786,20600.0
2005-04-22 14:20:00,42.77,42.77,42.67,42.67,20400.0,26.4786,26.4786,26.4167,26.4167,20400.0
2005-04-22 14:25:00,42.68,42.7,42.67,42.69,33600.0,26.4229,26.4353,26.4167,26.4291,33600.0
2005-04-22 14:30:00,42.68,42.69,42.65,42.66,35000.0,26.4229,26.4291,26.4043,26.4105,35000.0
2005-04-22 14:35:00,42.66,42.67,42.55,42.55,40400.0,26.4105,26.4167,26.3424,26.3424,40400.0
2005-04-22 14:40:00,42.53,42.53,42.48,42.51,42400.0,26.33,26.33,26.2991,26.3177,42400.0
2005-04-22 14:45:00,42.51,42.51,42.38,42.41,24600.0,26.3177,26.3177,26.2372,26.2557,24600.0
2005-04-22 14:50:00,42.41,42.41,42.38,42.4,21600.0,26.2557,26.2557,26.2372,26.2495,21600.0
2005-04-22 14:55:00,42.4,42.54,42.38,42.49,51000.0,26.2495,26.3362,26.2372,26.3053,51000.0
2005-04-22 15:00:00,42.48,42.58,42.47,42.58,23600.0,26.2991,26.361,26.2929,26.361,23600.0
2005-04-22 15:05:00,42.57,42.58,42.56,42.58,22200.0,26.3548,26.361,26.3486,26.361,22200.0
2005-04-22 15:10:00,42.56,42.56,42.41,42.42,24600.0,26.3486,26.3486,26.2557,26.2619,24600.0
2005-04-22 15:15:00,42.42,42.43,42.31,42.36,41400.0,26.2619,26.2681,26.1938,26.2248,41400.0
2005-04-22 15:20:00,42.35,42.4,42.24,42.29,48800.0,26.2186,26.2495,26.1505,26.1814,48800.0
2005-04-22 15:25:00,42.29,42.3,42.15,42.15,44000.0,26.1814,26.1876,26.0948,26.0948,44000.0
2005-04-22 15:30:00,42.13,42.19,42.06,42.19,66400.0,26.0824,26.1195,26.0391,26.1195,66400.0
2005-04-22 15:35:00,42.2,42.38,42.2,42.38,69000.0,26.1257,26.2372,26.1257,26.2372,69000.0
2005-04-22 15:40:00,42.37,42.5,42.35,42.49,65800.0,26.231,26.3115,26.2186,26.3053,65800.0
2005-04-22 15:45:00,42.49,42.49,42.29,42.3,88400.0,26.3053,26.3053,26.1814,26.1876,88400.0
2005-04-22 15:50:00,42.3,42.58,42.28,42.58,56200.0,26.1876,26.361,26.1753,26.361,56200.0
2005-04-22 15:55:00,42.58,42.63,42.57,42.63,59400.0,26.361,26.3919,26.3548,26.3919,59400.0
2005-04-25 09:35:00,42.9,42.91,42.89,42.89,14400.0,26.5591,26.5653,26.5529,26.5529,14400.0
2005-04-25 09:40:00,42.89,42.9,42.84,42.85,35600.0,26.5529,26.5591,26.522,26.5281,35600.0
2005-04-25 09:45:00,42.83,42.85,42.81,42.82,42400.0,26.5158,26.5281,26.5034,26.5096,42400.0
2005-04-25 09:50:00,42.83,42.87,42.77,42.8,42200.0,26.5158,26.5405,26.4786,26.4972,42200.0
2005-04-25 09:55:00,42.8,42.82,42.77,42.77,25000.0,26.4972,26.5096,26.4786,26.4786,25000.0
2005-04-25 10:00:00,42.77,42.88,42.77,42.85,43200.0,26.4786,26.5467,26.4786,26.5281,43200.0
2005-04-25 10:05:00,42.85,43.05,42.85,43.02,29000.0,26.5281,26.652,26.5281,26.6334,29000.0
2005-04-25 10:10:00,43.05,43.15,43.05,43.14,57000.0,26.652,26.7139,26.652,26.7077,57000.0
2005-04-25 10:15:00,43.15,43.15,43.06,43.07,29200.0,26.7139,26.7139,26.6582,26.6643,29200.0
2005-04-25 10:20:00,43.07,43.11,43.07,43.09,25600.0,26.6643,26.6891,26.6643,26.6767,25600.0
2005-04-25 10:25:00,43.09,43.12,43.05,43.05,18000.0,26.6767,26.6953,26.652,26.652,18000.0
2005-04-25 10:30:00,43.05,43.12,43.0,43.01,20400.0,26.652,26.6953,26.621,26.6272,20400.0
2005-04-25 10:35:00,43.02,43.02,42.96,42.97,24200.0,26.6334,26.6334,26.5962,26.6024,24200.0
2005-04-25 10:40:00,42.97,42.99,42.97,42.98,17600.0,26.6024,26.6148,26.6024,26.6086,17600.0
2005-04-25 10:45:00,42.98,42.98,42.91,42.91,25400.0,26.6086,26.6086,26.5653,26.5653,25400.0
2005-04-25 10:50:00,42.91,42.93,42.88,42.93,11800.0,26.5653,26.5777,26.5467,26.5777,11800.0
2005-04-25 10:55:00,42.92,42.92,42.9,42.91,11000.0,26.5715,26.5715,26.5591,26.5653,11000.0
2005-04-25 11:00:00,42.94,42.96,42.91,42.94,13600.0,26.5839,26.5962,26.5653,26.5839,13600.0
2005-04-25 11:05:00,42.93,42.96,42.92,42.92,10200.0,26.5777,26.5962,26.5715,26.5715,10200.0
2005-04-25 11:10:00,42.93,42.96,42.92,42.94,14000.0,26.5777,26.5962,26.5715,26.5839,14000.0
2005-04-25 11:15:00,42.94,42.94,42.86,42.86,14000.0,26.5839,26.5839,26.5343,26.5343,14000.0
2005-04-25 11:20:00,42.88,42.95,42.88,42.95,6000.0,26.5467,26.5901,26.5467,26.5901,6000.0
2005-04-25 11:25:00,42.93,42.95,42.9,42.95,12600.0,26.5777,26.5901,26.5591,26.5901,12600.0
2005-04-25 11:30:00,42.94,42.97,42.94,42.94,33400.0,26.5839,26.6024,26.5839,26.5839,33400.0
2005-04-25 11:35:00,42.95,42.97,42.91,42.95,18800.0,26.5901,26.6024,26.5653,26.5901,18800.0
2005-04-25 11:40:00,42.95,42.97,42.95,42.96,19000.0,26.5901,26.6024,26.5901,26.5962,19000.0
2005-04-25 11:45:00,42.96,42.97,42.96,42.97,19400.0,26.5962,26.6024,26.5962,26.6024,19400.0
2005-04-25 11:50:00,42.96,42.99,42.95,42.95,15000.0,26.5962,26.6148,26.5901,26.5901,15000.0
2005-04-25 11:55:00,42.96,42.97,42.95,42.97,9800.0,26.5962,26.6024,26.5901,26.6024,9800.0
2005-04-25 12:00:00,42.98,42.99,42.96,42.96,7600.0,26.6086,26.6148,26.5962,26.5962,7600.0
2005-04-25 12:05:00,42.95,42.97,42.95,42.95,12200.0,26.5901,26.6024,26.5901,26.5901,12200.0
2005-04-25 12:10:00,42.96,42.96,42.91,42.91,12800.0,26.5962,26.5962,26.5653,26.5653,12800.0
2005-04-25 12:15:00,42.91,42.91,42.84,42.86,9600.0,26.5653,26.5653,26.522,26.5343,9600.0
2005-04-25 12:20:00,42.85,42.9,42.83,42.9,11800.0,26.5281,26.5591,26.5158,26.5591,11800.0
2005-04-25 12:25:00,42.9,42.94,42.9,42.94,13000.0,26.5591,26.5839,26.5591,26.5839,13000.0
2005-04-25 12:30:00,42.95,42.99,42.95,42.99,15800.0,26.5901,26.6148,26.5901,26.6148,15800.0
2005-04-25 12:35:00,42.99,42.99,42.97,42.97,6200.0,26.6148,26.6148,26.6024,26.6024,6200.0
2005-04-25 12:40:00,42.99,43.02,42.98,42.98,6400.0,26.6148,26.6334,26.6086,26.6086,6400.0
2005-04-25 12:45:00,42.98,42.98,42.94,42.94,8000.0,26.6086,26.6086,26.5839,26.5839,8000.0
2005-04-25 12:50:00,42.93,42.94,42.91,42.91,6400.0,26.5777,26.5839,26.5653,26.5653,6400.0
2005-04-25 12:55:00,42.91,42.92,42.91,42.92,3400.0,26.5653,26.5715,26.5653,26.5715,3400.0
2005-04-25 13:00:00,42.91,42.92,42.84,42.88,15600.0,26.5653,26.5715,26.522,26.5467,15600.0
2005-04-25 13:05:00,42.88,42.88,42.86,42.86,6400.0,26.5467,26.5467,26.5343,26.5343,6400.0
2005-04-25 13:10:00,42.86,42.88,42.84,42.87,20600.0,26.5343,26.5467,26.522,26.5405,20600.0
2005-04-25 13:15:00,42.87,42.91,42.87,42.87,12600.0,26.5405,26.5653,26.5405,26.5405,12600.0
2005-04-25 13:20:00,42.86,42.87,42.85,42.87,15200.0,26.5343,26.5405,26.5281,26.5405,15200.0
2005-04-25 13:25:00,42.88,42.9,42.85,42.85,1800.0,26.5467,26.5591,26.5281,26.5281,1800.0
2005-04-25 13:30:00,42.85,42.93,42.85,42.92,17600.0,26.5281,26.5777,26.5281,26.5715,17600.0
2005-04-25 13:35:00,42.92,42.94,42.91,42.94,18400.0,26.5715,26.5839,26.5653,26.5839,18400.0
2005-04-25 13:40:00,42.92,42.93,42.87,42.89,16000.0,26.5715,26.5777,26.5405,26.5529,16000.0
2005-04-25 13:45:00,42.91,42.91,42.81,42.83,14800.0,26.5653,26.5653,26.5034,26.5158,14800.0
2005-04-25 13:50:00,42.84,42.85,42.8,42.8,10200.0,26.522,26.5281,26.4972,26.4972,10200.0
2005-04-25 13:55:00,42.81,42.81,42.78,42.78,9800.0,26.5034,26.5034,26.4848,26.4848,9800.0
2005-04-25 14:00:00,42.78,42.85,42.78,42.83,12000.0,26.4848,26.5281,26.4848,26.5158,12000.0
2005-04-25 14:05:00,42.84,42.86,42.83,42.85,12400.0,26.522,26.5343,26.5158,26.5281,12400.0
2005-04-25 14:10:00,42.85,42.93,42.85,42.91,41200.0,26.5281,26.5777,26.5281,26.5653,41200.0
2005-04-25 14:15:00,42.91,42.93,42.83,42.84,30000.0,26.5653,26.5777,26.5158,26.522,30000.0
2005-04-25 14:20:00,42.84,42.89,42.84,42.88,27400.0,26.522,26.5529,26.522,26.5467,27400.0
2005-04-25 14:25:00,42.88,42.93,42.88,42.91,19000.0,26.5467,26.5777,26.5467,26.5653,19000.0
2005-04-25 14:30:00,42.91,42.92,42.9,42.92,13200.0,26.5653,26.5715,26.5591,26.5715,13200.0
2005-04-25 14:35:00,42.92,42.95,42.92,42.93,13200.0,26.5715,26.5901,26.5715,26.5777,13200.0
2005-04-25 14:40:00,42.94,42.98,42.9,42.92,36600.0,26.5839,26.6086,26.5591,26.5715,36600.0
2005-04-25 14:45:00,42.91,42.91,42.85,42.88,24400.0,26.5653,26.5653,26.5281,26.5467,24400.0
2005-04-25 14:50:00,42.88,42.88,42.83,42.83,20600.0,26.5467,26.5467,26.5158,26.5158,20600.0
2005-04-25 14:55:00,42.84,42.88,42.83,42.83,20400.0,26.522,26.5467,26.5158,26.5158,20400.0
2005-04-25 15:00:00,42.83,42.83,42.82,42.83,87200.0,26.5158,26.5158,26.5096,26.5158,87200.0
2005-04-25 15:05:00,42.83,42.84,42.8,42.81,49600.0,26.5158,26.522,26.4972,26.5034,49600.0
2005-04-25 15:10:00,42.8,42.81,42.75,42.75,22000.0,26.4972,26.5034,26.4662,26.4662,22000.0
2005-04-25 15:15:00,42.75,42.81,42.73,42.79,29200.0,26.4662,26.5034,26.4539,26.491,29200.0
2005-04-25 15:20:00,42.79,42.84,42.76,42.77,29200.0,26.491,26.522,26.4724,26.4786,29200.0
2005-04-25 15:25:00,42.77,42.84,42.76,42.81,19800.0,26.4786,26.522,26.4724,26.5034,19800.0
2005-04-25 15:30:00,42.81,42.9,42.8,42.9,32400.0,26.5034,26.5591,26.4972,26.5591,32400.0
2005-04-25 15:35:00,42.91,42.91,42.88,42.88,29800.0,26.5653,26.5653,26.5467,26.5467,29800.0
2005-04-25 15:40:00,42.86,42.92,42.86,42.91,23800.0,26.5343,26.5715,26.5343,26.5653,23800.0
2005-04-25 15:45:00,42.9,42.9,42.86,42.88,39600.0,26.5591,26.5591,26.5343,26.5467,39600.0
2005-04-25 15:50:00,42.88,42.94,42.88,42.94,32800.0,26.5467,26.5839,26.5467,26.5839,32800.0
2005-04-25 15:55:00,42.94,42.96,42.91,42.94,43600.0,26.5839,26.5962,26.5653,26.5839,43600.0
2005-04-26 09:35:00,42.9,42.9,42.75,42.76,31600.0,26.5591,26.5591,26.4662,26.4724,31600.0
2005-04-26 09:40:00,42.76,42.81,42.73,42.73,22200.0,26.4724,26.5034,26.4539,26.4539,22200.0
2005-04-26 09:45:00,42.71,42.71,42.5,42.52,14000.0,26.4415,26.4415,26.3115,26.3238,14000.0
2005-04-26 09:50:00,42.51,42.59,42.5,42.52,27600.0,26.3177,26.3672,26.3115,26.3238,27600.0
2005-04-26 09:55:00,42.47,42.49,42.4,42.4,26800.0,26.2929,26.3053,26.2495,26.2495,26800.0
2005-04-26 10:00:00,42.4,42.49,42.4,42.43,36200.0,26.2495,26.3053,26.2495,26.2681,36200.0
2005-04-26 10:05:00,42.44,42.5,42.43,42.49,16600.0,26.2743,26.3115,26.2681,26.3053,16600.0
2005-04-26 10:10:00,42.49,42.54,42.48,42.54,34800.0,26.3053,26.3362,26.2991,26.3362,34800.0
2005-04-26 10:15:00,42.54,42.64,42.54,42.64,29000.0,26.3362,26.3981,26.3362,26.3981,29000.0
2005-04-26 10:20:00,42.64,42.65,42.61,42.63,15200.0,26.3981,26.4043,26.3796,26.3919,15200.0
2005-04-26 10:25:00,42.63,42.63,42.6,42.6,18400.0,26.3919,26.3919,26.3734,26.3734,18400.0
2005-04-26 10:30:00,42.56,42.64,42.56,42.64,15800.0,26.3486,26.3981,26.3486,26.3981,15800.0
2005-04-26 10:35:00,42.63,42.68,42.63,42.67,37800.0,26.3919,26.4229,26.3919,26.4167,37800.0
2005-04-26 10:40:00,42.67,42.77,42.67,42.74,55800.0,26.4167,26.4786,26.4167,26.46,55800.0
2005-04-26 10:45:00,42.74,42.82,42.74,42.8,26800.0,26.46,26.5096,26.46,26.4972,26800.0
2005-04-26 10:50:00,42.81,42.9,42.81,42.9,22200.0,26.5034,26.5591,26.5034,26.5591,22200.0
2005-04-26 10:55:00,42.91,42.91,42.9,42.9,16200.0,26.5653,26.5653,26.5591,26.5591,16200.0
2005-04-26 11:00:00,42.9,42.9,42.8,42.8,27600.0,26.5591,26.5591,26.4972,26.4972,27600.0
2005-04-26 11:05:00,42.82,42.84,42.81,42.82,11600.0,26.5096,26.522,26.5034,26.5096,11600.0
2005-04-26 11:10:00,42.83,42.83,42.82,42.82,13000.0,26.5158,26.5158,26.5096,26.5096,13000.0
2005-04-26 11:15:00,42.8,42.8,42.75,42.76,23200.0,26.4972,26.4972,26.4662,26.4724,23200.0
2005-04-26 11:20:00,42.76,42.76,42.71,42.73,15400.0,26.4724,26.4724,26.4415,26.4539,15400.0
2005-04-26 11:25:00,42.73,42.76,42.73,42.75,11600.0,26.4539,26.4724,26.4539,26.4662,11600.0
2005-04-26 11:30:00,42.76,42.8,42.76,42.77,5800.0,26.4724,26.4972,26.4724,26.4786,5800.0
2005-04-26 11:35:00,42.77,42.78,42.76,42.77,7000.0,26.4786,26.4848,26.4724,26.4786,7000.0
2005-04-26 11:40:00,42.77,42.82,42.77,42.82,2000.0,26.4786,26.5096,26.4786,26.5096,2000.0
2005-04-26 11:45:00,42.82,42.82,42.76,42.78,6600.0,26.5096,26.5096,26.4724,26.4848,6600.0
2005-04-26 11:50:00,42.8,42.8,42.73,42.73,13200.0,26.4972,26.4972,26.4539,26.4539,13200.0
2005-04-26 11:55:00,42.73,42.77,42.73,42.74,9800.0,26.4539,26.4786,26.4539,26.46,9800.0
2005-04-26 12:00:00,42.74,42.75,42.72,42.72,20200.0,26.46,26.4662,26.4477,26.4477,20200.0
2005-04-26 12:05:00,42.74,42.74,42.72,42.74,4200.0,26.46,26.46,26.4477,26.46,4200.0
2005-04-26 12:10:00,42.73,42.74,42.71,42.74,5000.0,26.4539,26.46,26.4415,26.46,5000.0
2005-04-26 12:15:00,42.75,42.75,42.73,42.73,14800.0,26.4662,26.4662,26.4539,26.4539,14800.0
2005-04-26 12:20:00,42.73,42.73,42.69,42.7,7000.0,26.4539,26.4539,26.4291,26.4353,7000.0
2005-04-26 12:25:00,42.7,42.7,42.65,42.67,21400.0,26.4353,26.4353,26.4043,26.4167,21400.0
2005-04-26 12:30:00,42.67,42.67,42.66,42.67,11200.0,26.4167,26.4167,26.4105,26.4167,11200.0
2005-04-26 12:35:00,42.68,42.68,42.63,42.63,13400.0,26.4229,26.4229,26.3919,26.3919,13400.0
2005-04-26 12:40:00,42.63,42.63,42.6,42.62,4800.0,26.3919,26.3919,26.3734,26.3858,4800.0
2005-04-26 12:45:00,42.61,42.62,42.6,42.6,5000.0,26.3796,26.3858,26.3734,26.3734,5000.0
2005-04-26 12:50:00,42.59,42.62,42.59,42.6,8800.0,26.3672,26.3858,26.3672,26.3734,8800.0
2005-04-26 12:55:00,42.6,42.64,42.58,42.58,12000.0,26.3734,26.3981,26.361,26.361,12000.0
2005-04-26 13:00:00,42.58,42.58,42.49,42.49,23800.0,26.361,26.361,26.3053,26.3053,23800.0
2005-04-26 13:05:00,42.49,42.49,42.47,42.48,18800.0,26.3053,26.3053,26.2929,26.2991,18800.0
2005-04-26 13:10:00,42.48,42.52,42.48,42.51,20400.0,26.2991,26.3238,26.2991,26.3177,20400.0
2005-04-26 13:15:00,42.51,42.53,42.51,42.52,6200.0,26.3177,26.33,26.3177,26.3238,6200.0
2005-04-26 13:20:00,42.52,42.52,42.4,42.4,25000.0,26.3238,26.3238,26.2495,26.2495,25000.0
2005-04-26 13:25:00,42.4,42.4,42.3,42.31,22000.0,26.2495,26.2495,26.1876,26.1938,22000.0
2005-04-26 13:30:00,42.31,42.4,42.31,42.4,18800.0,26.1938,26.2495,26.1938,26.2495,18800.0
2005-04-26 13:35:00,42.4,42.44,42.4,42.42,4600.0,26.2495,26.2743,26.2495,26.2619,4600.0
2005-04-26 13:40:00,42.42,42.44,42.42,42.42,7600.0,26.2619,26.2743,26.2619,26.2619,7600.0
2005-04-26 13:45:00,42.42,42.48,42.38,42.48,13200.0,26.2619,26.2991,26.2372,26.2991,13200.0
2005-04-26 13:50:00,42.49,42.49,42.45,42.49,8600.0,26.3053,26.3053,26.2805,26.3053,8600.0
2005-04-26 13:55:00,42.49,42.56,42.49,42.52,9000.0,26.3053,26.3486,26.3053,26.3238,9000.0
2005-04-26 14:00:00,42.51,42.51,42.44,42.45,19000.0,26.3177,26.3177,26.2743,26.2805,19000.0
2005-04-26 14:05:00,42.44,42.44,42.32,42.34,10800.0,26.2743,26.2743,26.2,26.2124,10800.0
2005-04-26 14:10:00,42.33,42.34,42.31,42.31,12200.0,26.2062,26.2124,26.1938,26.1938,12200.0
2005-04-26 14:15:00,42.3,42.3,42.21,42.25,11200.0,26.1876,26.1876,26.1319,26.1567,11200.0
2005-04-26 14:20:00,42.25,42.29,42.2,42.23,25600.0,26.1567,26.1814,26.1257,26.1443,25600.0
2005-04-26 14:25:00,42.21,42.26,42.21,42.26,12400.0,26.1319,26.1629,26.1319,26.1629,12400.0
2005-04-26 14:30:00,42.27,42.28,42.24,42.26,10600.0,26.1691,26.1753,26.1505,26.1629,10600.0
2005-04-26 14:35:00,42.27,42.38,42.27,42.34,16200.0,26.1691,26.2372,26.1691,26.2124,16200.0
2005-04-26 14:40:00,42.31,42.33,42.27,42.27,12400.0,26.1938,26.2062,26.1691,26.1691,12400.0
2005-04-26 14:45:00,42.23,42.29,42.23,42.24,12200.0,26.1443,26.1814,26.1443,26.1505,12200.0
2005-04-26 14:50:00,42.23,42.23,42.17,42.19,14800.0,26.1443,26.1443,26.1072,26.1195,14800.0
2005-04-26 14:55:00,42.19,42.22,42.11,42.11,28000.0,26.1195,26.1381,26.07,26.07,28000.0
2005-04-26 15:00:00,42.11,42.18,42.11,42.16,25000.0,26.07,26.1133,26.07,26.101,25000.0
2005-04-26 15:05:00,42.17,42.23,42.17,42.21,9000.0,26.1072,26.1443,26.1072,26.1319,9000.0
2005-04-26 15:10:00,42.21,42.3,42.21,42.3,24400.0,26.1319,26.1876,26.1319,26.1876,24400.0
2005-04-26 15:15:00,42.29,42.29,42.19,42.22,19000.0,26.1814,26.1814,26.1195,26.1381,19000.0
2005-04-26 15:20:00,42.23,42.32,42.23,42.3,18600.0,26.1443,26.2,26.1443,26.1876,18600.0
2005-04-26 15:25:00,42.31,42.37,42.31,42.32,15000.0,26.1938,26.231,26.1938,26.2,15000.0
2005-04-26 15:30:00,42.31,42.31,42.2,42.21,12200.0,26.1938,26.1938,26.1257,26.1319,12200.0
2005-04-26 15:35:00,42.21,42.24,42.21,42.23,25200.0,26.1319,26.1505,26.1319,26.1443,25200.0
2005-04-26 15:40:00,42.23,42.23,42.11,42.16,41400.0,26.1443,26.1443,26.07,26.101,41400.0
2005-04-26 15:45:00,42.17,42.18,42.11,42.11,23200.0,26.1072,26.1133,26.07,26.07,23200.0
2005-04-26 15:50:00,42.1,42.1,42.04,42.09,63200.0,26.0638,26.0638,26.0267,26.0576,63200.0
2005-04-26 15:55:00,42.09,42.09,42.04,42.04,53600.0,26.0576,26.0576,26.0267,26.0267,53600.0
2005-04-27 09:30:00,41.92,41.94,41.89,41.91,32000.0,25.9524,25.9648,25.9338,25.9462,32000.0
2005-04-27 09:35:00,41.89,41.89,41.64,41.66,20000.0,25.9338,25.9338,25.779,25.7914,20000.0
2005-04-27 09:40:00,41.62,41.62,41.55,41.57,26000.0,25.7667,25.7667,25.7233,25.7357,26000.0
2005-04-27 09:45:00,41.57,41.57,41.41,41.48,25600.0,25.7357,25.7357,25.6366,25.68,25600.0
2005-04-27 09:50:00,41.48,41.52,41.45,41.46,21800.0,25.68,25.7047,25.6614,25.6676,21800.0
2005-04-27 09:55:00,41.46,41.48,41.4,41.41,17800.0,25.6676,25.68,25.6305,25.6366,17800.0
2005-04-27 10:00:00,41.42,41.47,41.35,41.38,29800.0,25.6428,25.6738,25.5995,25.6181,29800.0
2005-04-27 10:05:00,41.38,41.39,41.3,41.31,17200.0,25.6181,25.6243,25.5685,25.5747,17200.0
2005-04-27 10:10:00,41.3,41.35,41.3,41.32,18200.0,25.5685,25.5995,25.5685,25.5809,18200.0
2005-04-27 10:15:00,41.32,41.4,41.32,41.35,21600.0,25.5809,25.6305,25.5809,25.5995,21600.0
2005-04-27 10:20:00,41.38,41.38,41.27,41.27,15600.0,25.6181,25.6181,25.55,25.55,15600.0
2005-04-27 10:25:00,41.29,41.34,41.28,41.34,14000.0,25.5624,25.5933,25.5562,25.5933,14000.0
2005-04-27 10:30:00,41.33,41.55,41.33,41.51,40200.0,25.5871,25.7233,25.5871,25.6986,40200.0
2005-04-27 10:35:00,41.51,41.51,41.41,41.45,34800.0,25.6986,25.6986,25.6366,25.6614,34800.0
2005-04-27 10:40:00,41.43,41.44,41.38,41.4,23000.0,25.649,25.6552,25.6181,25.6305,23000.0
2005-04-27 10:45:00,41.4,41.51,41.4,41.51,13200.0,25.6305,25.6986,25.6305,25.6986,13200.0
2005-04-27 10:50:00,41.51,41.52,41.48,41.48,15000.0,25.6986,25.7047,25.68,25.68,15000.0
2005-04-27 10:55:00,41.48,41.52,41.47,41.52,13600.0,25.68,25.7047,25.6738,25.7047,13600.0
2005-04-27 11:00:00,41.52,41.52,41.51,41.51,12200.0,25.7047,25.7047,25.6986,25.6986,12200.0
2005-04-27 11:05:00,41.51,41.6,41.51,41.59,44400.0,25.6986,25.7543,25.6986,25.7481,44400.0
2005-04-27 11:10:00,41.59,41.65,41.57,41.64,26400.0,25.7481,25.7852,25.7357,25.779,26400.0
2005-04-27 11:15:00,41.63,41.65,41.6,41.62,25200.0,25.7728,25.7852,25.7543,25.7667,25200.0
2005-04-27 11:20:00,41.61,41.7,41.6,41.7,14000.0,25.7605,25.8162,25.7543,25.8162,14000.0
2005-04-27 11:25:00,41.71,41.85,41.71,41.83,26000.0,25.8224,25.909,25.8224,25.8967,26000.0
2005-04-27 11:30:00,41.83,41.89,41.77,41.86,31400.0,25.8967,25.9338,25.8595,25.9152,31400.0
2005-04-27 11:35:00,41.85,41.91,41.81,41.86,29600.0,25.909,25.9462,25.8843,25.9152,29600.0
2005-04-27 11:40:00,41.85,41.85,41.78,41.82,33200.0,25.909,25.909,25.8657,25.8905,33200.0
2005-04-27 11:45:00,41.82,41.88,41.78,41.82,31200.0,25.8905,25.9276,25.8657,25.8905,31200.0
2005-04-27 11:50:00,41.84,41.99,41.83,41.93,27600.0,25.9029,25.9957,25.8967,25.9586,27600.0
2005-04-27 11:55:00,41.93,42.05,41.9,42.05,9800.0,25.9586,26.0329,25.94,26.0329,9800.0
2005-04-27 12:00:00,42.04,42.2,42.04,42.2,31200.0,26.0267,26.1257,26.0267,26.1257,31200.0
2005-04-27 12:05:00,42.22,42.29,42.22,42.22,34400.0,26.1381,26.1814,26.1381,26.1381,34400.0
2005-04-27 12:10:00,42.22,42.22,42.14,42.15,14000.0,26.1381,26.1381,26.0886,26.0948,14000.0
2005-04-27 12:15:00,42.13,42.19,42.13,42.13,21200.0,26.0824,26.1195,26.0824,26.0824,21200.0
2005-04-27 12:20:00,42.13,42.13,42.05,42.11,26400.0,26.0824,26.0824,26.0329,26.07,26400.0
2005-04-27 12:25:00,42.12,42.13,42.1,42.12,8200.0,26.0762,26.0824,26.0638,26.0762,8200.0
2005-04-27 12:30:00,42.12,42.12,42.04,42.04,10400.0,26.0762,26.0762,26.0267,26.0267,10400.0
2005-04-27 12:35:00,42.03,42.06,42.03,42.06,4800.0,26.0205,26.0391,26.0205,26.0391,4800.0
2005-04-27 12:40:00,42.08,42.08,42.05,42.08,10800.0,26.0514,26.0514,26.0329,26.0514,10800.0
2005-04-27 12:45:00,42.08,42.12,42.08,42.08,4600.0,26.0514,26.0762,26.0514,26.0514,4600.0
2005-04-27 12:50:00,42.05,42.05,42.02,42.02,16000.0,26.0329,26.0329,26.0143,26.0143,16000.0
2005-04-27 12:55:00,42.01,42.02,42.01,42.02,15800.0,26.0081,26.0143,26.0081,26.0143,15800.0
2005-04-27 13:00:00,42.02,42.13,42.02,42.13,31200.0,26.0143,26.0824,26.0143,26.0824,31200.0
2005-04-27 13:05:00,42.13,42.27,42.13,42.27,23600.0,26.0824,26.1691,26.0824,26.1691,23600.0
2005-04-27 13:10:00,42.26,42.34,42.26,42.31,24600.0,26.1629,26.2124,26.1629,26.1938,24600.0
2005-04-27 13:15:00,42.31,42.31,42.27,42.3,9600.0,26.1938,26.1938,26.1691,26.1876,9600.0
2005-04-27 13:20:00,42.3,42.3,42.19,42.2,12200.0,26.1876,26.1876,26.1195,26.1257,12200.0
2005-04-27 13:25:00,42.2,42.21,42.18,42.21,7600.0,26.1257,26.1319,26.1133,26.1319,7600.0
2005-04-27 13:30:00,42.16,42.24,42.15,42.23,20200.0,26.101,26.1505,26.0948,26.1443,20200.0
2005-04-27 13:35:00,42.22,42.26,42.19,42.24,7000.0,26.1381,26.1629,26.1195,26.1505,7000.0
2005-04-27 13:40:00,42.24,42.27,42.22,42.22,21600.0,26.1505,26.1691,26.1381,26.1381,21600.0
2005-04-27 13:45:00,42.22,42.26,42.2,42.24,10400.0,26.1381,26.1629,26.1257,26.1505,10400.0
2005-04-27 13:50:00,42.24,42.29,42.24,42.26,7800.0,26.1505,26.1814,26.1505,26.1629,7800.0
2005-04-27 13:55:00,42.26,42.32,42.26,42.32,9400.0,26.1629,26.2,26.1629,26.2,9400.0
2005-04-27 14:00:00,42.32,42.37,42.28,42.35,20200.0,26.2,26.231,26.1753,26.2186,20200.0
2005-04-27 14:05:00,42.35,42.35,42.27,42.27,8800.0,26.2186,26.2186,26.1691,26.1691,8800.0
2005-04-27 14:10:00,42.27,42.27,42.2,42.24,20200.0,26.1691,26.1691,26.1257,26.1505,20200.0
2005-04-27 14:15:00,42.24,42.31,42.22,42.31,21200.0,26.1505,26.1938,26.1381,26.1938,21200.0
2005-04-27 14:20:00,42.29,42.35,42.25,42.35,13600.0,26.1814,26.2186,26.1567,26.2186,13600.0
2005-04-27 14:25:00,42.34,42.35,42.31,42.35,11400.0,26.2124,26.2186,26.1938,26.2186,11400.0
2005-04-27 14:30:00,42.32,42.32,42.23,42.24,21600.0,26.2,26.2,26.1443,26.1505,21600.0
2005-04-27 14:35:00,42.26,42.28,42.23,42.27,6600.0,26.1629,26.1753,26.1443,26.1691,6600.0
2005-04-27 14:40:00,42.25,42.25,42.19,42.22,24400.0,26.1567,26.1567,26.1195,26.1381,24400.0
2005-04-27 14:45:00,42.22,42.27,42.2,42.23,14600.0,26.1381,26.1691,26.1257,26.1443,14600.0
2005-04-27 14:50:00,42.23,42.3,42.21,42.28,20400.0,26.1443,26.1876,26.1319,26.1753,20400.0
2005-04-27 14:55:00,42.27,42.32,42.25,42.3,7400.0,26.1691,26.2,26.1567,26.1876,7400.0
2005-04-27 15:00:00,42.3,42.35,42.3,42.33,20800.0,26.1876,26.2186,26.1876,26.2062,20800.0
2005-04-27 15:05:00,42.33,42.35,42.1,42.29,29800.0,26.2062,26.2186,26.0638,26.1814,29800.0
2005-04-27 15:10:00,42.29,42.33,42.23,42.33,13800.0,26.1814,26.2062,26.1443,26.2062,13800.0
2005-04-27 15:15:00,42.31,42.32,42.27,42.29,10600.0,26.1938,26.2,26.1691,26.1814,10600.0
2005-04-27 15:20:00,42.3,42.32,42.23,42.31,15800.0,26.1876,26.2,26.1443,26.1938,15800.0
2005-04-27 15:25:00,42.32,42.35,42.26,42.26,14800.0,26.2,26.2186,26.1629,26.1629,14800.0
2005-04-27 15:30:00,42.25,42.25,42.22,42.22,18400.0,26.1567,26.1567,26.1381,26.1381,18400.0
2005-04-27 15:35:00,42.22,42.23,42.2,42.21,23800.0,26.1381,26.1443,26.1257,26.1319,23800.0
2005-04-27 15:40:00,42.21,42.22,42.2,42.21,26400.0,26.1319,26.1381,26.1257,26.1319,26400.0
2005-04-27 15:45:00,42.21,42.25,42.21,42.22,35200.0,26.1319,26.1567,26.1319,26.1381,35200.0
2005-04-27 15:50:00,42.22,42.31,42.21,42.29,36800.0,26.1381,26.1938,26.1319,26.1814,36800.0
2005-04-27 15:55:00,42.29,42.29,42.25,42.25,27800.0,26.1814,26.1814,26.1567,26.1567,27800.0
2005-04-28 09:30:00,41.9,41.95,41.9,41.95,31600.0,25.94,25.971,25.94,25.971,31600.0
2005-04-28 09:35:00,41.95,42.01,41.81,41.81,45400.0,25.971,26.0081,25.8843,25.8843,45400.0
2005-04-28 09:40:00,41.8,41.89,41.79,41.8,50400.0,25.8781,25.9338,25.8719,25.8781,50400.0
2005-04-28 09:45:00,41.78,41.79,41.66,41.76,20600.0,25.8657,25.8719,25.7914,25.8533,20600.0
2005-04-28 09:50:00,41.76,41.91,41.76,41.81,18200.0,25.8533,25.9462,25.8533,25.8843,18200.0
2005-04-28 09:55:00,41.81,41.85,41.73,41.82,18600.0,25.8843,25.909,25.8348,25.8905,18600.0
2005-04-28 10:00:00,41.84,41.93,41.8,41.9,30800.0,25.9029,25.9586,25.8781,25.94,30800.0
2005-04-28 10:05:00,41.9,41.92,41.85,41.87,24200.0,25.94,25.9524,25.909,25.9214,24200.0
2005-04-28 10:10:00,41.85,41.98,41.85,41.93,23600.0,25.909,25.9895,25.909,25.9586,23600.0
2005-04-28 10:15:00,41.92,41.95,41.87,41.88,48800.0,25.9524,25.971,25.9214,25.9276,48800.0
2005-04-28 10:20:00,41.88,42.05,41.88,42.05,31600.0,25.9276,26.0329,25.9276,26.0329,31600.0
2005-04-28 10:25:00,42.04,42.04,41.97,41.98,6400.0,26.0267,26.0267,25.9833,25.9895,6400.0
2005-04-28 10:30:00,41.98,42.12,41.98,42.09,11600.0,25.9895,26.0762,25.9895,26.0576,11600.0
2005-04-28 10:35:00,42.09,42.1,41.98,41.98,9800.0,26.0576,26.0638,25.9895,25.9895,9800.0
2005-04-28 10:40:00,41.98,41.98,41.9,41.9,24800.0,25.9895,25.9895,25.94,25.94,24800.0
2005-04-28 10:45:00,41.91,41.99,41.89,41.99,11200.0,25.9462,25.9957,25.9338,25.9957,11200.0
2005-04-28 10:50:00,41.98,42.0,41.89,41.94,19400.0,25.9895,26.0019,25.9338,25.9648,19400.0
2005-04-28 10:55:00,41.91,41.98,41.9,41.95,19800.0,25.9462,25.9895,25.94,25.971,19800.0
2005-04-28 11:00:00,41.95,41.97,41.92,41.95,22600.0,25.971,25.9833,25.9524,25.971,22600.0
2005-04-28 11:05:00,41.95,42.02,41.94,41.94,25600.0,25.971,26.0143,25.9648,25.9648,25600.0
2005-04-28 11:10:00,41.94,41.94,41.86,41.86,14400.0,25.9648,25.9648,25.9152,25.9152,14400.0
2005-04-28 11:15:00,41.85,41.95,41.84,41.92,15000.0,25.909,25.971,25.9029,25.9524,15000.0
2005-04-28 11:20:00,41.91,41.94,41.88,41.88,7200.0,25.9462,25.9648,25.9276,25.9276,7200.0
2005-04-28 11:25:00,41.88,41.93,41.8,41.81,18000.0,25.9276,25.9586,25.8781,25.8843,18000.0
2005-04-28 11:30:00,41.82,41.82,41.73,41.73,33000.0,25.8905,25.8905,25.8348,25.8348,33000.0
2005-04-28 11:35:00,41.73,41.73,41.68,41.73,24200.0,25.8348,25.8348,25.8038,25.8348,24200.0
2005-04-28 11:40:00,41.73,41.73,41.65,41.65,19600.0,25.8348,25.8348,25.7852,25.7852,19600.0
2005-04-28 11:45:00,41.65,41.71,41.65,41.68,23200.0,25.7852,25.8224,25.7852,25.8038,23200.0
2005-04-28 11:50:00,41.67,41.71,41.66,41.7,19800.0,25.7976,25.8224,25.7914,25.8162,19800.0
2005-04-28 11:55:00,41.7,41.72,41.68,41.7,7200.0,25.8162,25.8286,25.8038,25.8162,7200.0
2005-04-28 12:00:00,41.69,41.75,41.69,41.72,6200.0,25.81,25.8471,25.81,25.8286,6200.0
2005-04-28 12:05:00,41.72,41.72,41.67,41.67,9600.0,25.8286,25.8286,25.7976,25.7976,9600.0
2005-04-28 12:10:00,41.65,41.65,41.57,41.58,10200.0,25.7852,25.7852,25.7357,25.7419,10200.0
2005-04-28 12:15:00,41.59,41.65,41.58,41.65,20800.0,25.7481,25.7852,25.7419,25.7852,20800.0
2005-04-28 12:20:00,41.64,41.64,41.55,41.55,15800.0,25.779,25.779,25.7233,25.7233,15800.0
2005-04-28 12:25:00,41.55,41.62,41.55,41.6,36600.0,25.7233,25.7667,25.7233,25.7543,36600.0
2005-04-28 12:30:00,41.6,41.6,41.54,41.54,18800.0,25.7543,25.7543,25.7171,25.7171,18800.0
2005-04-28 12:35:00,41.53,41.55,41.53,41.54,11600.0,25.7109,25.7233,25.7109,25.7171,11600.0
2005-04-28 12:40:00,41.54,41.6,41.54,41.6,25400.0,25.7171,25.7543,25.7171,25.7543,25400.0
2005-04-28 12:45:00,41.6,41.6,41.57,41.58,19200.0,25.7543,25.7543,25.7357,25.7419,19200.0
2005-04-28 12:50:00,41.58,41.64,41.57,41.64,15600.0,25.7419,25.779,25.7357,25.779,15600.0
2005-04-28 12:55:00,41.64,41.67,41.61,41.62,7800.0,25.779,25.7976,25.7605,25.7667,7800.0
2005-04-28 13:00:00,41.6,41.62,41.58,41.61,13000.0,25.7543,25.7667,25.7419,25.7605,13000.0
2005-04-28 13:05:00,41.61,41.62,41.61,41.62,8000.0,25.7605,25.7667,25.7605,25.7667,8000.0
2005-04-28 13:10:00,41.62,41.66,41.62,41.66,11200.0,25.7667,25.7914,25.7667,25.7914,11200.0
2005-04-28 13:15:00,41.66,41.66,41.58,41.58,12000.0,25.7914,25.7914,25.7419,25.7419,12000.0
2005-04-28 13:20:00,41.58,41.63,41.58,41.6,12200.0,25.7419,25.7728,25.7419,25.7543,12200.0
2005-04-28 13:25:00,41.6,41.63,41.6,41.63,26000.0,25.7543,25.7728,25.7543,25.7728,26000.0
2005-04-28 13:30:00,41.63,41.63,41.6,41.6,20400.0,25.7728,25.7728,25.7543,25.7543,20400.0
2005-04-28 13:35:00,41.6,41.62,41.57,41.6,19800.0,25.7543,25.7667,25.7357,25.7543,19800.0
2005-04-28 13:40:00,41.6,41.7,41.6,41.69,31400.0,25.7543,25.8162,25.7543,25.81,31400.0
2005-04-28 13:45:00,41.66,41.7,41.66,41.69,28400.0,25.7914,25.8162,25.7914,25.81,28400.0
2005-04-28 13:50:00,41.7,41.76,41.7,41.75,11800.0,25.8162,25.8533,25.8162,25.8471,11800.0
2005-04-28 13:55:00,41.77,41.9,41.77,41.9,27600.0,25.8595,25.94,25.8595,25.94,27600.0
2005-04-28 14:00:00,41.9,41.9,41.83,41.85,25000.0,25.94,25.94,25.8967,25.909,25000.0
2005-04-28 14:05:00,41.87,41.88,41.77,41.79,45400.0,25.9214,25.9276,25.8595,25.8719,45400.0
2005-04-28 14:10:00,41.79,41.82,41.77,41.78,17000.0,25.8719,25.8905,25.8595,25.8657,17000.0
2005-04-28 14:15:00,41.8,41.87,41.76,41.76,32800.0,25.8781,25.9214,25.8533,25.8533,32800.0
2005-04-28 14:20:00,41.79,41.79,41.62,41.62,44800.0,25.8719,25.8719,25.7667,25.7667,44800.0
2005-04-28 14:25:00,41.62,41.62,41.55,41.59,34200.0,25.7667,25.7667,25.7233,25.7481,34200.0
2005-04-28 14:30:00,41.58,41.58,41.5,41.52,24800.0,25.7419,25.7419,25.6924,25.7047,24800.0
2005-04-28 14:35:00,41.52,41.58,41.51,41.57,22200.0,25.7047,25.7419,25.6986,25.7357,22200.0
2005-04-28 14:40:00,41.56,41.59,41.54,41.54,10200.0,25.7295,25.7481,25.7171,25.7171,10200.0
2005-04-28 14:45:00,41.54,41.54,41.49,41.51,25800.0,25.7171,25.7171,25.6862,25.6986,25800.0
2005-04-28 14:50:00,41.51,41.51,41.45,41.49,15000.0,25.6986,25.6986,25.6614,25.6862,15000.0
2005-04-28 14:55:00,41.52,41.57,41.52,41.55,25400.0,25.7047,25.7357,25.7047,25.7233,25400.0
2005-04-28 15:00:00,41.55,41.55,41.47,41.47,11400.0,25.7233,25.7233,25.6738,25.6738,11400.0
2005-04-28 15:05:00,41.45,41.51,41.45,41.51,11400.0,25.6614,25.6986,25.6614,25.6986,11400.0
2005-04-28 15:10:00,41.52,41.52,41.42,41.43,22200.0,25.7047,25.7047,25.6428,25.649,22200.0
2005-04-28 15:15:00,41.42,41.49,41.42,41.48,16000.0,25.6428,25.6862,25.6428,25.68,16000.0
2005-04-28 15:20:00,41.48,41.6,41.48,41.6,27800.0,25.68,25.7543,25.68,25.7543,27800.0
2005-04-28 15:25:00,41.59,41.59,41.52,41.52,17800.0,25.7481,25.7481,25.7047,25.7047,17800.0
2005-04-28 15:30:00,41.52,41.52,41.4,41.41,30800.0,25.7047,25.7047,25.6305,25.6366,30800.0
2005-04-28 15:35:00,41.42,41.46,41.38,41.41,43800.0,25.6428,25.6676,25.6181,25.6366,43800.0
2005-04-28 15:40:00,41.43,41.5,41.42,41.49,20000.0,25.649,25.6924,25.6428,25.6862,20000.0
2005-04-28 15:45:00,41.48,41.5,41.42,41.43,50200.0,25.68,25.6924,25.6428,25.649,50200.0
2005-04-28 15:50:00,41.43,41.46,41.4,41.4,30000.0,25.649,25.6676,25.6305,25.6305,30000.0
2005-04-28 15:55:00,41.4,41.41,41.35,41.35,67800.0,25.6305,25.6366,25.5995,25.5995,67800.0
2005-04-29 09:30:00,41.75,41.75,41.75,41.75,31600.0,25.8471,25.8471,25.8471,25.8471,31600.0
2005-04-29 09:35:00,41.73,41.93,41.68,41.88,28600.0,25.8348,25.9586,25.8038,25.9276,28600.0
2005-04-29 09:40:00,41.88,41.9,41.8,41.83,16000.0,25.9276,25.94,25.8781,25.8967,16000.0
2005-04-29 09:45:00,41.83,41.89,41.8,41.81,19400.0,25.8967,25.9338,25.8781,25.8843,19400.0
2005-04-29 09:50:00,41.82,41.91,41.78,41.79,14000.0,25.8905,25.9462,25.8657,25.8719,14000.0
2005-04-29 09:55:00,41.79,41.82,41.63,41.74,24400.0,25.8719,25.8905,25.7728,25.8409,24400.0
2005-04-29 10:00:00,41.74,41.83,41.63,41.63,30000.0,25.8409,25.8967,25.7728,25.7728,30000.0
2005-04-29 10:05:00,41.6,41.63,41.55,41.63,36200.0,25.7543,25.7728,25.7233,25.7728,36200.0
2005-04-29 10:10:00,41.63,41.63,41.5,41.54,26200.0,25.7728,25.7728,25.6924,25.7171,26200.0
2005-04-29 10:15:00,41.54,41.62,41.54,41.56,24600.0,25.7171,25.7667,25.7171,25.7295,24600.0
2005-04-29 10:20:00,41.55,41.56,41.5,41.51,6800.0,25.7233,25.7295,25.6924,25.6986,6800.0
2005-04-29 10:25:00,41.51,41.51,41.37,41.44,18400.0,25.6986,25.6986,25.6119,25.6552,18400.0
2005-04-29 10:30:00,41.43,41.49,41.32,41.32,14400.0,25.649,25.6862,25.5809,25.5809,14400.0
2005-04-29 10:35:00,41.31,41.38,41.28,41.37,18800.0,25.5747,25.6181,25.5562,25.6119,18800.0
2005-04-29 10:40:00,41.37,41.37,41.27,41.27,13800.0,25.6119,25.6119,25.55,25.55,13800.0
2005-04-29 10:45:00,41.27,41.27,41.22,41.24,23600.0,25.55,25.55,25.519,25.5314,23600.0
2005-04-29 10:50:00,41.22,41.26,41.15,41.26,35800.0,25.519,25.5438,25.4757,25.5438,35800.0
2005-04-29 10:55:00,41.27,41.34,41.24,41.33,23000.0,25.55,25.5933,25.5314,25.5871,23000.0
2005-04-29 11:00:00,41.33,41.37,41.27,41.3,23200.0,25.5871,25.6119,25.55,25.5685,23200.0
2005-04-29 11:05:00,41.31,41.43,41.27,41.43,22200.0,25.5747,25.649,25.55,25.649,22200.0
2005-04-29 11:10:00,41.45,41.45,41.38,41.39,25600.0,25.6614,25.6614,25.6181,25.6243,25600.0
2005-04-29 11:15:00,41.39,41.45,41.38,41.38,21000.0,25.6243,25.6614,25.6181,25.6181,21000.0
2005-04-29 11:20:00,41.38,41.38,41.33,41.35,30000.0,25.6181,25.6181,25.5871,25.5995,30000.0
2005-04-29 11:25:00,41.35,41.38,41.32,41.36,4200.0,25.5995,25.6181,25.5809,25.6057,4200.0
2005-04-29 11:30:00,41.36,41.36,41.23,41.24,20600.0,25.6057,25.6057,25.5252,25.5314,20600.0
2005-04-29 11:35:00,41.24,41.35,41.24,41.29,23200.0,25.5314,25.5995,25.5314,25.5624,23200.0
2005-04-29 11:40:00,41.31,41.31,41.14,41.15,23000.0,25.5747,25.5747,25.4695,25.4757,23000.0
2005-04-29 11:45:00,41.16,41.16,41.13,41.14,24200.0,25.4819,25.4819,25.4633,25.4695,24200.0
2005-04-29 11:50:00,41.13,41.27,41.13,41.22,31600.0,25.4633,25.55,25.4633,25.519,31600.0
2005-04-29 11:55:00,41.24,41.3,41.23,41.24,17800.0,25.5314,25.5685,25.5252,25.5314,17800.0
2005-04-29 12:00:00,41.24,41.28,41.23,41.28,17800.0,25.5314,25.5562,25.5252,25.5562,17800.0
2005-04-29 12:05:00,41.28,41.29,41.21,41.24,13600.0,25.5562,25.5624,25.5128,25.5314,13600.0
2005-04-29 12:10:00,41.24,41.29,41.24,41.29,15200.0,25.5314,25.5624,25.5314,25.5624,15200.0
2005-04-29 12:15:00,41.25,41.25,41.12,41.15,12200.0,25.5376,25.5376,25.4571,25.4757,12200.0
2005-04-29 12:20:00,41.12,41.16,41.12,41.16,6800.0,25.4571,25.4819,25.4571,25.4819,6800.0
2005-04-29 12:25:00,41.15,41.15,41.07,41.1,19000.0,25.4757,25.4757,25.4262,25.4447,19000.0
2005-04-29 12:30:00,41.1,41.16,41.09,41.13,6200.0,25.4447,25.4819,25.4385,25.4633,6200.0
2005-04-29 12:35:00,41.13,41.24,41.13,41.24,3800.0,25.4633,25.5314,25.4633,25.5314,3800.0
2005-04-29 12:40:00,41.24,41.34,41.24,41.34,21000.0,25.5314,25.5933,25.5314,25.5933,21000.0
2005-04-29 12:45:00,41.34,41.35,41.22,41.22,4000.0,25.5933,25.5995,25.519,25.519,4000.0
2005-04-29 12:50:00,41.24,41.33,41.24,41.31,8400.0,25.5314,25.5871,25.5314,25.5747,8400.0
2005-04-29 12:55:00,41.31,41.35,41.3,41.3,3800.0,25.5747,25.5995,25.5685,25.5685,3800.0
2005-04-29 13:00:00,41.31,41.34,41.27,41.27,6200.0,25.5747,25.5933,25.55,25.55,6200.0
2005-04-29 13:05:00,41.26,41.4,41.26,41.37,8400.0,25.5438,25.6305,25.5438,25.6119,8400.0
2005-04-29 13:10:00,41.37,41.45,41.35,41.45,8800.0,25.6119,25.6614,25.5995,25.6614,8800.0
2005-04-29 13:15:00,41.45,41.45,41.42,41.43,16400.0,25.6614,25.6614,25.6428,25.649,16400.0
2005-04-29 13:20:00,41.45,41.47,41.42,41.43,40200.0,25.6614,25.6738,25.6428,25.649,40200.0
2005-04-29 13:25:00,41.42,41.42,41.35,41.41,13000.0,25.6428,25.6428,25.5995,25.6366,13000.0
2005-04-29 13:30:00,41.38,41.38,41.35,41.36,3600.0,25.6181,25.6181,25.5995,25.6057,3600.0
2005-04-29 13:35:00,41.35,41.35,41.3,41.3,5600.0,25.5995,25.5995,25.5685,25.5685,5600.0
2005-04-29 13:40:00,41.27,41.32,41.26,41.31,18400.0,25.55,25.5809,25.5438,25.5747,18400.0
2005-04-29 13:45:00,41.29,41.31,41.26,41.29,7400.0,25.5624,25.5747,25.5438,25.5624,7400.0
2005-04-29 13:50:00,41.29,41.32,41.27,41.31,10000.0,25.5624,25.5809,25.55,25.5747,10000.0
2005-04-29 13:55:00,41.32,41.42,41.32,41.38,6800.0,25.5809,25.6428,25.5809,25.6181,6800.0
2005-04-29 14:00:00,41.35,41.44,41.35,41.42,7800.0,25.5995,25.6552,25.5995,25.6428,7800.0
2005-04-29 14:05:00,41.43,41.43,41.33,41.35,11200.0,25.649,25.649,25.5871,25.5995,11200.0
2005-04-29 14:10:00,41.35,41.39,41.35,41.39,4400.0,25.5995,25.6243,25.5995,25.6243,4400.0
2005-04-29 14:15:00,41.38,41.4,41.34,41.34,8200.0,25.6181,25.6305,25.5933,25.5933,8200.0
2005-04-29 14:20:00,41.33,41.45,41.33,41.44,6600.0,25.5871,25.6614,25.5871,25.6552,6600.0
2005-04-29 14:25:00,41.43,41.51,41.42,41.51,39000.0,25.649,25.6986,25.6428,25.6986,39000.0
2005-04-29 14:30:00,41.52,41.67,41.49,41.67,25600.0,25.7047,25.7976,25.6862,25.7976,25600.0
2005-04-29 14:35:00,41.68,41.74,41.67,41.74,25400.0,25.8038,25.8409,25.7976,25.8409,25400.0
2005-04-29 14:40:00,41.74,41.74,41.73,41.74,28400.0,25.8409,25.8409,25.8348,25.8409,28400.0
2005-04-29 14:45:00,41.74,41.8,41.74,41.8,29200.0,25.8409,25.8781,25.8409,25.8781,29200.0
2005-04-29 14:50:00,41.81,41.85,41.77,41.8,17200.0,25.8843,25.909,25.8595,25.8781,17200.0
2005-04-29 14:55:00,41.83,41.83,41.73,41.74,21800.0,25.8967,25.8967,25.8348,25.8409,21800.0
2005-04-29 15:00:00,41.74,41.74,41.72,41.72,82800.0,25.8409,25.8409,25.8286,25.8286,82800.0
2005-04-29 15:05:00,41.7,41.76,41.67,41.74,18000.0,25.8162,25.8533,25.7976,25.8409,18000.0
2005-04-29 15:10:00,41.75,41.8,41.75,41.76,36200.0,25.8471,25.8781,25.8471,25.8533,36200.0
2005-04-29 15:15:00,41.76,41.85,41.76,41.83,35600.0,25.8533,25.909,25.8533,25.8967,35600.0
2005-04-29 15:20:00,41.83,41.83,41.74,41.75,66400.0,25.8967,25.8967,25.8409,25.8471,66400.0
2005-04-29 15:25:00,41.74,41.88,41.74,41.85,65400.0,25.8409,25.9276,25.8409,25.909,65400.0
2005-04-29 15:30:00,41.86,41.88,41.84,41.85,155000.0,25.9152,25.9276,25.9029,25.909,155000.0
2005-04-29 15:35:00,41.85,41.9,41.84,41.84,36800.0,25.909,25.94,25.9029,25.9029,36800.0
2005-04-29 15:40:00,41.86,41.91,41.85,41.87,44400.0,25.9152,25.9462,25.909,25.9214,44400.0
2005-04-29 15:45:00,41.88,41.97,41.88,41.97,58800.0,25.9276,25.9833,25.9276,25.9833,58800.0
2005-04-29 15:50:00,41.99,42.01,41.9,41.9,54600.0,25.9957,26.0081,25.94,25.94,54600.0
2005-04-29 15:55:00,41.9,41.91,41.88,41.88,59000.0,25.94,25.9462,25.9276,25.9276,59000.0
2005-05-02 09:35:00,41.85,42.06,41.82,41.92,56200.0,25.909,26.0391,25.8905,25.9524,56200.0
2005-05-02 09:40:00,41.92,42.15,41.91,42.13,43200.0,25.9524,26.0948,25.9462,26.0824,43200.0
2005-05-02 09:45:00,42.13,42.21,42.07,42.21,26400.0,26.0824,26.1319,26.0452,26.1319,26400.0
2005-05-02 09:50:00,42.21,42.24,42.1,42.24,31000.0,26.1319,26.1505,26.0638,26.1505,31000.0
2005-05-02 09:55:00,42.24,42.4,42.19,42.38,53200.0,26.1505,26.2495,26.1195,26.2372,53200.0
2005-05-02 10:00:00,42.4,42.4,42.21,42.23,32600.0,26.2495,26.2495,26.1319,26.1443,32600.0
2005-05-02 10:05:00,42.22,42.34,42.19,42.28,37600.0,26.1381,26.2124,26.1195,26.1753,37600.0
2005-05-02 10:10:00,42.27,42.31,42.2,42.2,22600.0,26.1691,26.1938,26.1257,26.1257,22600.0
2005-05-02 10:15:00,42.2,42.2,42.13,42.16,17200.0,26.1257,26.1257,26.0824,26.101,17200.0
2005-05-02 10:20:00,42.16,42.18,42.12,42.12,14400.0,26.101,26.1133,26.0762,26.0762,14400.0
2005-05-02 10:25:00,42.12,42.12,42.04,42.04,24400.0,26.0762,26.0762,26.0267,26.0267,24400.0
2005-05-02 10:30:00,42.04,42.08,42.02,42.02,21000.0,26.0267,26.0514,26.0143,26.0143,21000.0
2005-05-02 10:35:00,42.02,42.02,41.93,41.93,17200.0,26.0143,26.0143,25.9586,25.9586,17200.0
2005-05-02 10:40:00,41.93,42.11,41.93,42.11,24400.0,25.9586,26.07,25.9586,26.07,24400.0
2005-05-02 10:45:00,42.1,42.1,42.04,42.05,17600.0,26.0638,26.0638,26.0267,26.0329,17600.0
2005-05-02 10:50:00,42.05,42.08,41.99,42.01,18800.0,26.0329,26.0514,25.9957,26.0081,18800.0
2005-05-02 10:55:00,41.99,42.01,41.95,42.01,20800.0,25.9957,26.0081,25.971,26.0081,20800.0
2005-05-02 11:00:00,42.0,42.02,41.98,42.01,14000.0,26.0019,26.0143,25.9895,26.0081,14000.0
2005-05-02 11:05:00,42.01,42.02,41.97,41.97,7000.0,26.0081,26.0143,25.9833,25.9833,7000.0
2005-05-02 11:10:00,41.96,42.06,41.95,42.04,14800.0,25.9771,26.0391,25.971,26.0267,14800.0
2005-05-02 11:15:00,42.04,42.04,41.89,41.89,9000.0,26.0267,26.0267,25.9338,25.9338,9000.0
2005-05-02 11:20:00,41.88,41.94,41.87,41.94,10600.0,25.9276,25.9648,25.9214,25.9648,10600.0
2005-05-02 11:25:00,41.94,41.96,41.88,41.93,12000.0,25.9648,25.9771,25.9276,25.9586,12000.0
2005-05-02 11:30:00,41.94,41.94,41.93,41.93,7200.0,25.9648,25.9648,25.9586,25.9586,7200.0
2005-05-02 11:35:00,41.93,41.93,41.84,41.88,20400.0,25.9586,25.9586,25.9029,25.9276,20400.0
2005-05-02 11:40:00,41.88,41.88,41.83,41.85,7600.0,25.9276,25.9276,25.8967,25.909,7600.0
2005-05-02 11:45:00,41.85,41.88,41.83,41.83,19800.0,25.909,25.9276,25.8967,25.8967,19800.0
2005-05-02 11:50:00,41.83,41.83,41.7,41.81,25800.0,25.8967,25.8967,25.8162,25.8843,25800.0
2005-05-02 11:55:00,41.79,41.84,41.79,41.84,13800.0,25.8719,25.9029,25.8719,25.9029,13800.0
2005-05-02 12:00:00,41.87,41.87,41.82,41.85,11600.0,25.9214,25.9214,25.8905,25.909,11600.0
2005-05-02 12:05:00,41.84,41.84,41.79,41.79,6800.0,25.9029,25.9029,25.8719,25.8719,6800.0
2005-05-02 12:10:00,41.8,41.87,41.8,41.87,5800.0,25.8781,25.9214,25.8781,25.9214,5800.0
2005-05-02 12:15:00,41.88,41.93,41.87,41.92,9200.0,25.9276,25.9586,25.9214,25.9524,9200.0
2005-05-02 12:20:00,41.92,41.98,41.92,41.97,11000.0,25.9524,25.9895,25.9524,25.9833,11000.0
2005-05-02 12:25:00,41.97,42.02,41.97,42.0,25400.0,25.9833,26.0143,25.9833,26.0019,25400.0
2005-05-02 12:30:00,42.0,42.0,41.95,41.95,7800.0,26.0019,26.0019,25.971,25.971,7800.0
2005-05-02 12:35:00,41.95,41.95,41.89,41.92,11000.0,25.971,25.971,25.9338,25.9524,11000.0
2005-05-02 12:40:00,41.91,41.92,41.84,41.84,19800.0,25.9462,25.9524,25.9029,25.9029,19800.0
2005-05-02 12:45:00,41.84,41.85,41.82,41.85,14400.0,25.9029,25.909,25.8905,25.909,14400.0
2005-05-02 12:50:00,41.84,41.85,41.83,41.85,6200.0,25.9029,25.909,25.8967,25.909,6200.0
2005-05-02 12:55:00,41.86,41.88,41.83,41.83,13200.0,25.9152,25.9276,25.8967,25.8967,13200.0
2005-05-02 13:00:00,41.83,41.85,41.82,41.84,5400.0,25.8967,25.909,25.8905,25.9029,5400.0
2005-05-02 13:05:00,41.84,41.87,41.84,41.87,8200.0,25.9029,25.9214,25.9029,25.9214,8200.0
2005-05-02 13:10:00,41.87,41.87,41.85,41.85,10800.0,25.9214,25.9214,25.909,25.909,10800.0
2005-05-02 13:15:00,41.85,41.86,41.81,41.81,8000.0,25.909,25.9152,25.8843,25.8843,8000.0
2005-05-02 13:20:00,41.82,41.86,41.82,41.85,5400.0,25.8905,25.9152,25.8905,25.909,5400.0
2005-05-02 13:25:00,41.85,41.85,41.8,41.83,11600.0,25.909,25.909,25.8781,25.8967,11600.0
2005-05-02 13:30:00,41.85,41.85,41.83,41.83,16600.0,25.909,25.909,25.8967,25.8967,16600.0
2005-05-02 13:35:00,41.83,41.83,41.73,41.75,16200.0,25.8967,25.8967,25.8348,25.8471,16200.0
2005-05-02 13:40:00,41.76,41.76,41.71,41.71,18800.0,25.8533,25.8533,25.8224,25.8224,18800.0
2005-05-02 13:45:00,41.71,41.77,41.7,41.76,10000.0,25.8224,25.8595,25.8162,25.8533,10000.0
2005-05-02 13:50:00,41.77,41.83,41.77,41.81,11000.0,25.8595,25.8967,25.8595,25.8843,11000.0
2005-05-02 13:55:00,41.82,41.83,41.77,41.77,16400.0,25.8905,25.8967,25.8595,25.8595,16400.0
2005-05-02 14:00:00,41.76,41.76,41.63,41.63,22000.0,25.8533,25.8533,25.7728,25.7728,22000.0
2005-05-02 14:05:00,41.65,41.67,41.6,41.64,10800.0,25.7852,25.7976,25.7543,25.779,10800.0
2005-05-02 14:10:00,41.63,41.72,41.63,41.72,10400.0,25.7728,25.8286,25.7728,25.8286,10400.0
2005-05-02 14:15:00,41.71,41.74,41.7,41.73,15800.0,25.8224,25.8409,25.8162,25.8348,15800.0
2005-05-02 14:20:00,41.71,41.72,41.69,41.69,9800.0,25.8224,25.8286,25.81,25.81,9800.0
2005-05-02 14:25:00,41.7,41.72,41.69,41.71,7800.0,25.8162,25.8286,25.81,25.8224,7800.0
2005-05-02 14:30:00,41.72,41.77,41.72,41.76,19800.0,25.8286,25.8595,25.8286,25.8533,19800.0
2005-05-02 14:35:00,41.77,41.85,41.76,41.85,20000.0,25.8595,25.909,25.8533,25.909,20000.0
2005-05-02 14:40:00,41.86,41.9,41.86,41.88,22200.0,25.9152,25.94,25.9152,25.9276,22200.0
2005-05-02 14:45:00,41.92,41.95,41.88,41.92,14400.0,25.9524,25.971,25.9276,25.9524,14400.0
2005-05-02 14:50:00,41.92,41.92,41.81,41.81,9800.0,25.9524,25.9524,25.8843,25.8843,9800.0
2005-05-02 14:55:00,41.81,41.88,41.8,41.88,11800.0,25.8843,25.9276,25.8781,25.9276,11800.0
2005-05-02 15:00:00,41.88,41.88,41.82,41.85,12600.0,25.9276,25.9276,25.8905,25.909,12600.0
2005-05-02 15:05:00,41.85,41.92,41.85,41.88,10400.0,25.909,25.9524,25.909,25.9276,10400.0
2005-05-02 15:10:00,41.88,41.9,41.8,41.83,37200.0,25.9276,25.94,25.8781,25.8967,37200.0
2005-05-02 15:15:00,41.83,41.84,41.82,41.82,65600.0,25.8967,25.9029,25.8905,25.8905,65600.0
2005-05-02 15:20:00,41.82,41.88,41.81,41.87,29000.0,25.8905,25.9276,25.8843,25.9214,29000.0
2005-05-02 15:25:00,41.87,41.91,41.85,41.91,23800.0,25.9214,25.9462,25.909,25.9462,23800.0
2005-05-02 15:30:00,41.91,41.96,41.91,41.94,26200.0,25.9462,25.9771,25.9462,25.9648,26200.0
2005-05-02 15:35:00,41.94,41.94,41.9,41.9,17800.0,25.9648,25.9648,25.94,25.94,17800.0
2005-05-02 15:40:00,41.9,41.95,41.9,41.93,27000.0,25.94,25.971,25.94,25.9586,27000.0
2005-05-02 15:45:00,41.93,41.99,41.93,41.96,22800.0,25.9586,25.9957,25.9586,25.9771,22800.0
2005-05-02 15:50:00,41.96,42.0,41.96,41.99,30600.0,25.9771,26.0019,25.9771,25.9957,30600.0
2005-05-02 15:55:00,41.98,42.04,41.96,42.01,89600.0,25.9895,26.0267,25.9771,26.0081,89600.0
2005-05-03 09:30:00,41.88,41.88,41.8,41.81,31800.0,25.9276,25.9276,25.8781,25.8843,31800.0
2005-05-03 09:35:00,41.79,42.06,41.79,42.02,47200.0,25.8719,26.0391,25.8719,26.0143,47200.0
2005-05-03 09:40:00,42.01,42.05,41.96,42.02,24600.0,26.0081,26.0329,25.9771,26.0143,24600.0
2005-05-03 09:45:00,42.04,42.07,41.97,42.05,22400.0,26.0267,26.0452,25.9833,26.0329,22400.0
2005-05-03 09:50:00,42.08,42.09,42.0,42.09,74400.0,26.0514,26.0576,26.0019,26.0576,74400.0
2005-05-03 09:55:00,42.12,42.22,42.12,42.21,19200.0,26.0762,26.1381,26.0762,26.1319,19200.0
2005-05-03 10:00:00,42.22,42.24,42.15,42.22,19000.0,26.1381,26.1505,26.0948,26.1381,19000.0
2005-05-03 10:05:00,42.22,42.23,42.17,42.2,27400.0,26.1381,26.1443,26.1072,26.1257,27400.0
2005-05-03 10:10:00,42.21,42.24,42.16,42.19,19400.0,26.1319,26.1505,26.101,26.1195,19400.0
2005-05-03 10:15:00,42.19,42.2,42.16,42.19,19200.0,26.1195,26.1257,26.101,26.1195,19200.0
2005-05-03 10:20:00,42.22,42.22,42.15,42.15,46400.0,26.1381,26.1381,26.0948,26.0948,46400.0
2005-05-03 10:25:00,42.13,42.18,42.11,42.17,24800.0,26.0824,26.1133,26.07,26.1072,24800.0
2005-05-03 10:30:00,42.17,42.24,42.15,42.23,38600.0,26.1072,26.1505,26.0948,26.1443,38600.0
2005-05-03 10:35:00,42.23,42.24,42.16,42.17,14600.0,26.1443,26.1505,26.101,26.1072,14600.0
2005-05-03 10:40:00,42.18,42.2,42.17,42.19,18200.0,26.1133,26.1257,26.1072,26.1195,18200.0
2005-05-03 10:45:00,42.2,42.26,42.2,42.2,23600.0,26.1257,26.1629,26.1257,26.1257,23600.0
2005-05-03 10:50:00,42.19,42.19,42.02,42.15,31600.0,26.1195,26.1195,26.0143,26.0948,31600.0
2005-05-03 10:55:00,42.15,42.17,42.11,42.14,11600.0,26.0948,26.1072,26.07,26.0886,11600.0
2005-05-03 11:00:00,42.13,42.13,42.09,42.11,17600.0,26.0824,26.0824,26.0576,26.07,17600.0
2005-05-03 11:05:00,42.12,42.13,42.12,42.13,12800.0,26.0762,26.0824,26.0762,26.0824,12800.0
2005-05-03 11:10:00,42.13,42.17,42.13,42.15,12600.0,26.0824,26.1072,26.0824,26.0948,12600.0
2005-05-03 11:15:00,42.16,42.18,42.12,42.14,15000.0,26.101,26.1133,26.0762,26.0886,15000.0
2005-05-03 11:20:00,42.13,42.17,42.13,42.14,8400.0,26.0824,26.1072,26.0824,26.0886,8400.0
2005-05-03 11:25:00,42.15,42.17,42.13,42.16,10600.0,26.0948,26.1072,26.0824,26.101,10600.0
2005-05-03 11:30:00,42.16,42.16,42.12,42.13,11600.0,26.101,26.101,26.0762,26.0824,11600.0
2005-05-03 11:35:00,42.12,42.18,42.12,42.15,22200.0,26.0762,26.1133,26.0762,26.0948,22200.0
2005-05-03 11:40:00,42.15,42.17,42.13,42.15,13800.0,26.0948,26.1072,26.0824,26.0948,13800.0
2005-05-03 11:45:00,42.15,42.17,42.13,42.13,9400.0,26.0948,26.1072,26.0824,26.0824,9400.0
2005-05-03 11:50:00,42.13,42.16,42.13,42.13,15400.0,26.0824,26.101,26.0824,26.0824,15400.0
2005-05-03 11:55:00,42.13,42.13,42.1,42.1,21800.0,26.0824,26.0824,26.0638,26.0638,21800.0
2005-05-03 12:00:00,42.1,42.12,42.08,42.08,14200.0,26.0638,26.0762,26.0514,26.0514,14200.0
2005-05-03 12:05:00,42.1,42.1,42.06,42.1,11800.0,26.0638,26.0638,26.0391,26.0638,11800.0
2005-05-03 12:10:00,42.12,42.12,42.06,42.06,8800.0,26.0762,26.0762,26.0391,26.0391,8800.0
2005-05-03 12:15:00,42.09,42.1,42.07,42.1,12400.0,26.0576,26.0638,26.0452,26.0638,12400.0
2005-05-03 12:20:00,42.1,42.12,42.08,42.08,10000.0,26.0638,26.0762,26.0514,26.0514,10000.0
2005-05-03 12:25:00,42.09,42.1,42.07,42.09,14600.0,26.0576,26.0638,26.0452,26.0576,14600.0
2005-05-03 12:30:00,42.09,42.1,42.07,42.08,12200.0,26.0576,26.0638,26.0452,26.0514,12200.0
2005-05-03 12:35:00,42.08,42.1,42.08,42.1,64200.0,26.0514,26.0638,26.0514,26.0638,64200.0
2005-05-03 12:40:00,42.1,42.1,42.07,42.1,14400.0,26.0638,26.0638,26.0452,26.0638,14400.0
2005-05-03 12:45:00,42.1,42.1,42.05,42.07,10400.0,26.0638,26.0638,26.0329,26.0452,10400.0
2005-05-03 12:50:00,42.05,42.09,42.05,42.08,18000.0,26.0329,26.0576,26.0329,26.0514,18000.0
2005-05-03 12:55:00,42.08,42.09,42.06,42.07,3800.0,26.0514,26.0576,26.0391,26.0452,3800.0
2005-05-03 13:00:00,42.07,42.07,42.02,42.02,5600.0,26.0452,26.0452,26.0143,26.0143,5600.0
2005-05-03 13:05:00,42.02,42.06,42.02,42.06,13600.0,26.0143,26.0391,26.0143,26.0391,13600.0
2005-05-03 13:10:00,42.06,42.08,42.06,42.08,9000.0,26.0391,26.0514,26.0391,26.0514,9000.0
2005-05-03 13:15:00,42.08,42.1,42.08,42.09,11800.0,26.0514,26.0638,26.0514,26.0576,11800.0
2005-05-03 13:20:00,42.09,42.1,42.08,42.08,13400.0,26.0576,26.0638,26.0514,26.0514,13400.0
2005-05-03 13:25:00,42.09,42.12,42.08,42.09,17400.0,26.0576,26.0762,26.0514,26.0576,17400.0
2005-05-03 13:30:00,42.09,42.1,42.08,42.08,16800.0,26.0576,26.0638,26.0514,26.0514,16800.0
2005-05-03 13:35:00,42.07,42.08,42.06,42.07,5600.0,26.0452,26.0514,26.0391,26.0452,5600.0
2005-05-03 13:40:00,42.07,42.08,42.06,42.07,18200.0,26.0452,26.0514,26.0391,26.0452,18200.0
2005-05-03 13:45:00,42.05,42.06,42.04,42.06,5800.0,26.0329,26.0391,26.0267,26.0391,5800.0
2005-05-03 13:50:00,42.05,42.13,42.05,42.13,23200.0,26.0329,26.0824,26.0329,26.0824,23200.0
2005-05-03 13:55:00,42.13,42.15,42.12,42.15,10400.0,26.0824,26.0948,26.0762,26.0948,10400.0
2005-05-03 14:00:00,42.16,42.16,42.1,42.1,16400.0,26.101,26.101,26.0638,26.0638,16400.0
2005-05-03 14:05:00,42.09,42.14,42.08,42.13,9200.0,26.0576,26.0886,26.0514,26.0824,9200.0
2005-05-03 14:10:00,42.15,42.18,42.12,42.17,17400.0,26.0948,26.1133,26.0762,26.1072,17400.0
2005-05-03 14:15:00,42.17,42.17,42.03,42.03,35600.0,26.1072,26.1072,26.0205,26.0205,35600.0
2005-05-03 14:20:00,42.03,42.18,42.02,42.18,44800.0,26.0205,26.1133,26.0143,26.1133,44800.0
2005-05-03 14:25:00,42.19,42.23,42.15,42.15,37400.0,26.1195,26.1443,26.0948,26.0948,37400.0
2005-05-03 14:30:00,42.13,42.31,42.1,42.31,37200.0,26.0824,26.1938,26.0638,26.1938,37200.0
2005-05-03 14:35:00,42.31,42.38,42.28,42.38,41600.0,26.1938,26.2372,26.1753,26.2372,41600.0
2005-05-03 14:40:00,42.38,42.44,42.35,42.4,37200.0,26.2372,26.2743,26.2186,26.2495,37200.0
2005-05-03 14:45:00,42.4,42.49,42.38,42.41,54600.0,26.2495,26.3053,26.2372,26.2557,54600.0
2005-05-03 14:50:00,42.41,42.42,42.34,42.41,40200.0,26.2557,26.2619,26.2124,26.2557,40200.0
2005-05-03 14:55:00,42.42,42.44,42.35,42.37,26400.0,26.2619,26.2743,26.2186,26.231,26400.0
2005-05-03 15:00:00,42.37,42.4,42.26,42.27,65800.0,26.231,26.2495,26.1629,26.1691,65800.0
2005-05-03 15:05:00,42.27,42.29,42.1,42.11,59200.0,26.1691,26.1814,26.0638,26.07,59200.0
2005-05-03 15:10:00,42.11,42.18,42.1,42.18,47800.0,26.07,26.1133,26.0638,26.1133,47800.0
2005-05-03 15:15:00,42.18,42.18,42.1,42.15,37400.0,26.1133,26.1133,26.0638,26.0948,37400.0
2005-05-03 15:20:00,42.14,42.22,42.09,42.17,30600.0,26.0886,26.1381,26.0576,26.1072,30600.0
2005-05-03 15:25:00,42.18,42.2,42.13,42.19,14400.0,26.1133,26.1257,26.0824,26.1195,14400.0
2005-05-03 15:30:00,42.19,42.19,42.06,42.06,25400.0,26.1195,26.1195,26.0391,26.0391,25400.0
2005-05-03 15:35:00,42.07,42.17,42.07,42.13,19800.0,26.0452,26.1072,26.0452,26.0824,19800.0
2005-05-03 15:40:00,42.12,42.15,42.11,42.14,17000.0,26.0762,26.0948,26.07,26.0886,17000.0
2005-05-03 15:45:00,42.14,42.15,42.1,42.15,30200.0,26.0886,26.0948,26.0638,26.0948,30200.0
2005-05-03 15:50:00,42.13,42.13,42.04,42.05,35000.0,26.0824,26.0824,26.0267,26.0329,35000.0
2005-05-03 15:55:00,42.05,42.17,42.02,42.15,86200.0,26.0329,26.1072,26.0143,26.0948,86200.0
2005-05-04 09:30:00,42.24,42.32,42.24,42.25,22200.0,26.1505,26.2,26.1505,26.1567,22200.0
2005-05-04 09:35:00,42.26,42.38,42.24,42.37,38800.0,26.1629,26.2372,26.1505,26.231,38800.0
2005-05-04 09:40:00,42.37,42.37,42.28,42.35,20400.0,26.231,26.231,26.1753,26.2186,20400.0
2005-05-04 09:45:00,42.35,42.38,42.32,42.33,29600.0,26.2186,26.2372,26.2,26.2062,29600.0
2005-05-04 09:50:00,42.33,42.36,42.31,42.32,24400.0,26.2062,26.2248,26.1938,26.2,24400.0
2005-05-04 09:55:00,42.32,42.44,42.32,42.35,31000.0,26.2,26.2743,26.2,26.2186,31000.0
2005-05-04 10:00:00,42.35,42.4,42.2,42.33,34800.0,26.2186,26.2495,26.1257,26.2062,34800.0
2005-05-04 10:05:00,42.34,42.34,42.18,42.19,35800.0,26.2124,26.2124,26.1133,26.1195,35800.0
2005-05-04 10:10:00,42.19,42.23,42.18,42.23,57200.0,26.1195,26.1443,26.1133,26.1443,57200.0
2005-05-04 10:15:00,42.23,42.26,42.23,42.24,32400.0,26.1443,26.1629,26.1443,26.1505,32400.0
2005-05-04 10:20:00,42.23,42.27,42.23,42.26,31600.0,26.1443,26.1691,26.1443,26.1629,31600.0
2005-05-04 10:25:00,42.24,42.33,42.24,42.33,14400.0,26.1505,26.2062,26.1505,26.2062,14400.0
2005-05-04 10:30:00,42.33,42.4,42.32,42.36,60400.0,26.2062,26.2495,26.2,26.2248,60400.0
2005-05-04 10:35:00,42.36,42.4,42.34,42.38,32000.0,26.2248,26.2495,26.2124,26.2372,32000.0
2005-05-04 10:40:00,42.38,42.38,42.34,42.34,28000.0,26.2372,26.2372,26.2124,26.2124,28000.0
2005-05-04 10:45:00,42.34,42.35,42.29,42.29,28800.0,26.2124,26.2186,26.1814,26.1814,28800.0
2005-05-04 10:50:00,42.3,42.33,42.26,42.27,30600.0,26.1876,26.2062,26.1629,26.1691,30600.0
2005-05-04 10:55:00,42.27,42.34,42.26,42.34,14600.0,26.1691,26.2124,26.1629,26.2124,14600.0
2005-05-04 11:00:00,42.34,42.34,42.33,42.34,18000.0,26.2124,26.2124,26.2062,26.2124,18000.0
2005-05-04 11:05:00,42.34,42.35,42.27,42.28,15400.0,26.2124,26.2186,26.1691,26.1753,15400.0
2005-05-04 11:10:00,42.29,42.34,42.26,42.28,14600.0,26.1814,26.2124,26.1629,26.1753,14600.0
2005-05-04 11:15:00,42.3,42.35,42.3,42.34,5800.0,26.1876,26.2186,26.1876,26.2124,5800.0
2005-05-04 11:20:00,42.34,42.34,42.29,42.33,11200.0,26.2124,26.2124,26.1814,26.2062,11200.0
2005-05-04 11:25:00,42.34,42.47,42.34,42.45,21400.0,26.2124,26.2929,26.2124,26.2805,21400.0
2005-05-04 11:30:00,42.46,42.46,42.39,42.45,18400.0,26.2867,26.2867,26.2434,26.2805,18400.0
2005-05-04 11:35:00,42.42,42.48,42.42,42.48,22400.0,26.2619,26.2991,26.2619,26.2991,22400.0
2005-05-04 11:40:00,42.49,42.57,42.48,42.55,30000.0,26.3053,26.3548,26.2991,26.3424,30000.0
2005-05-04 11:45:00,42.55,42.6,42.55,42.59,33600.0,26.3424,26.3734,26.3424,26.3672,33600.0
2005-05-04 11:50:00,42.6,42.61,42.58,42.6,40000.0,26.3734,26.3796,26.361,26.3734,40000.0
2005-05-04 11:55:00,42.6,42.61,42.6,42.6,35800.0,26.3734,26.3796,26.3734,26.3734,35800.0
2005-05-04 12:00:00,42.6,42.6,42.59,42.6,83600.0,26.3734,26.3734,26.3672,26.3734,83600.0
2005-05-04 12:05:00,42.6,42.63,42.59,42.63,28200.0,26.3734,26.3919,26.3672,26.3919,28200.0
2005-05-04 12:10:00,42.63,42.66,42.63,42.64,25800.0,26.3919,26.4105,26.3919,26.3981,25800.0
2005-05-04 12:15:00,42.64,42.69,42.63,42.68,39800.0,26.3981,26.4291,26.3919,26.4229,39800.0
2005-05-04 12:20:00,42.68,42.7,42.55,42.62,128600.0,26.4229,26.4353,26.3424,26.3858,128600.0
2005-05-04 12:25:00,42.62,42.64,42.54,42.54,14800.0,26.3858,26.3981,26.3362,26.3362,14800.0
2005-05-04 12:30:00,42.55,42.6,42.54,42.54,16600.0,26.3424,26.3734,26.3362,26.3362,16600.0
2005-05-04 12:35:00,42.54,42.59,42.54,42.59,16800.0,26.3362,26.3672,26.3362,26.3672,16800.0
2005-05-04 12:40:00,42.58,42.58,42.56,42.57,15800.0,26.361,26.361,26.3486,26.3548,15800.0
2005-05-04 12:45:00,42.56,42.57,42.55,42.57,6800.0,26.3486,26.3548,26.3424,26.3548,6800.0
2005-05-04 12:50:00,42.57,42.58,42.57,42.58,10000.0,26.3548,26.361,26.3548,26.361,10000.0
2005-05-04 12:55:00,42.57,42.63,42.56,42.6,16800.0,26.3548,26.3919,26.3486,26.3734,16800.0
2005-05-04 13:00:00,42.6,42.6,42.58,42.58,8400.0,26.3734,26.3734,26.361,26.361,8400.0
2005-05-04 13:05:00,42.58,42.6,42.57,42.6,10200.0,26.361,26.3734,26.3548,26.3734,10200.0
2005-05-04 13:10:00,42.6,42.6,42.58,42.59,5000.0,26.3734,26.3734,26.361,26.3672,5000.0
2005-05-04 13:15:00,42.59,42.6,42.58,42.58,11000.0,26.3672,26.3734,26.361,26.361,11000.0
2005-05-04 13:20:00,42.57,42.57,42.56,42.56,7200.0,26.3548,26.3548,26.3486,26.3486,7200.0
2005-05-04 13:25:00,42.56,42.59,42.56,42.57,10000.0,26.3486,26.3672,26.3486,26.3548,10000.0
2005-05-04 13:30:00,42.57,42.57,42.55,42.56,31600.0,26.3548,26.3548,26.3424,26.3486,31600.0
2005-05-04 13:35:00,42.55,42.56,42.54,42.56,18200.0,26.3424,26.3486,26.3362,26.3486,18200.0
2005-05-04 13:40:00,42.58,42.59,42.57,42.59,6800.0,26.361,26.3672,26.3548,26.3672,6800.0
2005-05-04 13:45:00,42.59,42.67,42.59,42.67,6000.0,26.3672,26.4167,26.3672,26.4167,6000.0
2005-05-04 13:50:00,42.63,42.76,42.63,42.75,52000.0,26.3919,26.4724,26.3919,26.4662,52000.0
2005-05-04 13:55:00,42.75,42.75,42.74,42.74,33000.0,26.4662,26.4662,26.46,26.46,33000.0
2005-05-04 14:00:00,42.74,42.75,42.64,42.65,21400.0,26.46,26.4662,26.3981,26.4043,21400.0
2005-05-04 14:05:00,42.66,42.69,42.62,42.65,20800.0,26.4105,26.4291,26.3858,26.4043,20800.0
2005-05-04 14:10:00,42.65,42.7,42.65,42.67,7600.0,26.4043,26.4353,26.4043,26.4167,7600.0
2005-05-04 14:15:00,42.68,42.75,42.68,42.71,35800.0,26.4229,26.4662,26.4229,26.4415,35800.0
2005-05-04 14:20:00,42.71,42.73,42.66,42.66,15000.0,26.4415,26.4539,26.4105,26.4105,15000.0
2005-05-04 14:25:00,42.65,42.65,42.61,42.62,16600.0,26.4043,26.4043,26.3796,26.3858,16600.0
2005-05-04 14:30:00,42.62,42.68,42.6,42.67,17800.0,26.3858,26.4229,26.3734,26.4167,17800.0
2005-05-04 14:35:00,42.67,42.71,42.67,42.7,17200.0,26.4167,26.4415,26.4167,26.4353,17200.0
2005-05-04 14:40:00,42.7,42.74,42.69,42.72,30800.0,26.4353,26.46,26.4291,26.4477,30800.0
2005-05-04 14:45:00,42.71,42.75,42.65,42.67,41000.0,26.4415,26.4662,26.4043,26.4167,41000.0
2005-05-04 14:50:00,42.67,42.72,42.66,42.72,10200.0,26.4167,26.4477,26.4105,26.4477,10200.0
2005-05-04 14:55:00,42.72,42.75,42.72,42.74,38800.0,26.4477,26.4662,26.4477,26.46,38800.0
2005-05-04 15:00:00,42.74,42.79,42.74,42.74,16600.0,26.46,26.491,26.46,26.46,16600.0
2005-05-04 15:05:00,42.74,42.74,42.71,42.73,13800.0,26.46,26.46,26.4415,26.4539,13800.0
2005-05-04 15:10:00,42.72,42.79,42.69,42.75,49400.0,26.4477,26.491,26.4291,26.4662,49400.0
2005-05-04 15:15:00,42.74,42.78,42.74,42.75,21200.0,26.46,26.4848,26.46,26.4662,21200.0
2005-05-04 15:20:00,42.74,42.75,42.74,42.75,20400.0,26.46,26.4662,26.46,26.4662,20400.0
2005-05-04 15:25:00,42.75,42.78,42.74,42.78,74600.0,26.4662,26.4848,26.46,26.4848,74600.0
2005-05-04 15:30:00,42.78,42.78,42.73,42.77,47400.0,26.4848,26.4848,26.4539,26.4786,47400.0
2005-05-04 15:35:00,42.77,42.78,42.76,42.77,21200.0,26.4786,26.4848,26.4724,26.4786,21200.0
2005-05-04 15:40:00,42.77,42.79,42.77,42.79,57600.0,26.4786,26.491,26.4786,26.491,57600.0
2005-05-04 15:45:00,42.79,42.8,42.74,42.77,56600.0,26.491,26.4972,26.46,26.4786,56600.0
2005-05-04 15:50:00,42.77,42.77,42.74,42.77,37600.0,26.4786,26.4786,26.46,26.4786,37600.0
2005-05-04 15:55:00,42.76,42.77,42.73,42.73,49400.0,26.4724,26.4786,26.4539,26.4539,49400.0
2005-05-05 09:35:00,42.68,42.71,42.63,42.63,60800.0,26.4229,26.4415,26.3919,26.3919,60800.0
2005-05-05 09:40:00,42.63,42.71,42.63,42.69,19400.0,26.3919,26.4415,26.3919,26.4291,19400.0
2005-05-05 09:45:00,42.68,42.75,42.68,42.72,16600.0,26.4229,26.4662,26.4229,26.4477,16600.0
2005-05-05 09:50:00,42.72,42.85,42.7,42.83,45400.0,26.4477,26.5281,26.4353,26.5158,45400.0
2005-05-05 09:55:00,42.83,42.83,42.76,42.8,90400.0,26.5158,26.5158,26.4724,26.4972,90400.0
2005-05-05 10:00:00,42.83,42.85,42.8,42.84,26800.0,26.5158,26.5281,26.4972,26.522,26800.0
2005-05-05 10:05:00,42.84,42.84,42.76,42.76,15000.0,26.522,26.522,26.4724,26.4724,15000.0
2005-05-05 10:10:00,42.76,42.76,42.6,42.6,32400.0,26.4724,26.4724,26.3734,26.3734,32400.0
2005-05-05 10:15:00,42.6,42.62,42.55,42.55,23600.0,26.3734,26.3858,26.3424,26.3424,23600.0
2005-05-05 10:20:00,42.55,42.55,42.55,42.55,10000.0,26.3424,26.3424,26.3424,26.3424,10000.0
2005-05-05 10:25:00,42.55,42.56,42.5,42.51,29600.0,26.3424,26.3486,26.3115,26.3177,29600.0
2005-05-05 10:30:00,42.51,42.59,42.51,42.59,46800.0,26.3177,26.3672,26.3177,26.3672,46800.0
2005-05-05 10:35:00,42.59,42.67,42.55,42.62,31600.0,26.3672,26.4167,26.3424,26.3858,31600.0
2005-05-05 10:40:00,42.62,42.67,42.58,42.67,29800.0,26.3858,26.4167,26.361,26.4167,29800.0
2005-05-05 10:45:00,42.68,42.68,42.6,42.63,15800.0,26.4229,26.4229,26.3734,26.3919,15800.0
2005-05-05 10:50:00,42.63,42.63,42.55,42.56,14800.0,26.3919,26.3919,26.3424,26.3486,14800.0
2005-05-05 10:55:00,42.55,42.58,42.53,42.55,25400.0,26.3424,26.361,26.33,26.3424,25400.0
2005-05-05 11:00:00,42.54,42.58,42.52,42.55,24400.0,26.3362,26.361,26.3238,26.3424,24400.0
2005-05-05 11:05:00,42.54,42.58,42.54,42.55,26000.0,26.3362,26.361,26.3362,26.3424,26000.0
2005-05-05 11:10:00,42.55,42.62,42.5,42.6,40000.0,26.3424,26.3858,26.3115,26.3734,40000.0
2005-05-05 11:15:00,42.56,42.6,42.53,42.53,18400.0,26.3486,26.3734,26.33,26.33,18400.0
2005-05-05 11:20:00,42.54,42.54,42.5,42.51,10600.0,26.3362,26.3362,26.3115,26.3177,10600.0
2005-05-05 11:25:00,42.5,42.5,42.4,42.4,27000.0,26.3115,26.3115,26.2495,26.2495,27000.0
2005-05-05 11:30:00,42.4,42.5,42.4,42.49,14200.0,26.2495,26.3115,26.2495,26.3053,14200.0
2005-05-05 11:35:00,42.48,42.5,42.47,42.47,10800.0,26.2991,26.3115,26.2929,26.2929,10800.0
2005-05-05 11:40:00,42.44,42.44,42.37,42.42,17200.0,26.2743,26.2743,26.231,26.2619,17200.0
2005-05-05 11:45:00,42.42,42.46,42.38,42.46,8600.0,26.2619,26.2867,26.2372,26.2867,8600.0
2005-05-05 11:50:00,42.45,42.52,42.44,42.51,20200.0,26.2805,26.3238,26.2743,26.3177,20200.0
2005-05-05 11:55:00,42.5,42.5,42.46,42.49,17400.0,26.3115,26.3115,26.2867,26.3053,17400.0
2005-05-05 12:00:00,42.52,42.52,42.47,42.51,16800.0,26.3238,26.3238,26.2929,26.3177,16800.0
2005-05-05 12:05:00,42.51,42.54,42.51,42.54,10600.0,26.3177,26.3362,26.3177,26.3362,10600.0
2005-05-05 12:10:00,42.51,42.55,42.49,42.54,10800.0,26.3177,26.3424,26.3053,26.3362,10800.0
2005-05-05 12:15:00,42.54,42.55,42.52,42.52,10800.0,26.3362,26.3424,26.3238,26.3238,10800.0
2005-05-05 12:20:00,42.52,42.62,42.52,42.57,10400.0,26.3238,26.3858,26.3238,26.3548,10400.0
2005-05-05 12:25:00,42.55,42.61,42.55,42.55,13000.0,26.3424,26.3796,26.3424,26.3424,13000.0
2005-05-05 12:30:00,42.55,42.55,42.53,42.53,3000.0,26.3424,26.3424,26.33,26.33,3000.0
2005-05-05 12:35:00,42.54,42.58,42.49,42.51,18400.0,26.3362,26.361,26.3053,26.3177,18400.0
2005-05-05 12:40:00,42.49,42.49,42.4,42.41,23600.0,26.3053,26.3053,26.2495,26.2557,23600.0
2005-05-05 12:45:00,42.42,42.43,42.41,42.41,7000.0,26.2619,26.2681,26.2557,26.2557,7000.0
2005-05-05 12:50:00,42.38,42.39,42.3,42.39,18800.0,26.2372,26.2434,26.1876,26.2434,18800.0
2005-05-05 12:55:00,42.38,42.38,42.27,42.27,23200.0,26.2372,26.2372,26.1691,26.1691,23200.0
2005-05-05 13:00:00,42.27,42.27,42.21,42.27,22800.0,26.1691,26.1691,26.1319,26.1691,22800.0
2005-05-05 13:05:00,42.28,42.31,42.25,42.3,17400.0,26.1753,26.1938,26.1567,26.1876,17400.0
2005-05-05 13:10:00,42.28,42.28,42.21,42.23,27600.0,26.1753,26.1753,26.1319,26.1443,27600.0
2005-05-05 13:15:00,42.23,42.24,42.21,42.21,16000.0,26.1443,26.1505,26.1319,26.1319,16000.0
2005-05-05 13:20:00,42.21,42.24,42.2,42.2,17200.0,26.1319,26.1505,26.1257,26.1257,17200.0
2005-05-05 13:25:00,42.22,42.31,42.19,42.31,37200.0,26.1381,26.1938,26.1195,26.1938,37200.0
2005-05-05 13:30:00,42.31,42.32,42.23,42.24,22200.0,26.1938,26.2,26.1443,26.1505,22200.0
2005-05-05 13:35:00,42.3,42.41,42.27,42.41,25800.0,26.1876,26.2557,26.1691,26.2557,25800.0
2005-05-05 13:40:00,42.38,42.4,42.32,42.39,13000.0,26.2372,26.2495,26.2,26.2434,13000.0
2005-05-05 13:45:00,42.37,42.39,42.29,42.37,21000.0,26.231,26.2434,26.1814,26.231,21000.0
2005-05-05 13:50:00,42.35,42.38,42.29,42.31,19000.0,26.2186,26.2372,26.1814,26.1938,19000.0
2005-05-05 13:55:00,42.32,42.38,42.3,42.37,37600.0,26.2,26.2372,26.1876,26.231,37600.0
2005-05-05 14:00:00,42.37,42.42,42.34,42.41,12000.0,26.231,26.2619,26.2124,26.2557,12000.0
2005-05-05 14:05:00,42.38,42.43,42.35,42.37,15800.0,26.2372,26.2681,26.2186,26.231,15800.0
2005-05-05 14:10:00,42.37,42.41,42.31,42.35,15800.0,26.231,26.2557,26.1938,26.2186,15800.0
2005-05-05 14:15:00,42.38,42.41,42.37,42.4,14200.0,26.2372,26.2557,26.231,26.2495,14200.0
2005-05-05 14:20:00,42.4,42.45,42.4,42.41,9400.0,26.2495,26.2805,26.2495,26.2557,9400.0
2005-05-05 14:25:00,42.41,42.41,42.38,42.38,6200.0,26.2557,26.2557,26.2372,26.2372,6200.0
2005-05-05 14:30:00,42.38,42.39,42.37,42.38,20400.0,26.2372,26.2434,26.231,26.2372,20400.0
2005-05-05 14:35:00,42.4,42.42,42.33,42.41,21200.0,26.2495,26.2619,26.2062,26.2557,21200.0
2005-05-05 14:40:00,42.41,42.45,42.39,42.41,23800.0,26.2557,26.2805,26.2434,26.2557,23800.0
2005-05-05 14:45:00,42.38,42.42,42.36,42.42,10800.0,26.2372,26.2619,26.2248,26.2619,10800.0
2005-05-05 14:50:00,42.41,42.41,42.33,42.35,19600.0,26.2557,26.2557,26.2062,26.2186,19600.0
2005-05-05 14:55:00,42.34,42.42,42.34,42.38,13800.0,26.2124,26.2619,26.2124,26.2372,13800.0
2005-05-05 15:00:00,42.34,42.44,42.34,42.44,28000.0,26.2124,26.2743,26.2124,26.2743,28000.0
2005-05-05 15:05:00,42.45,42.49,42.42,42.49,14000.0,26.2805,26.3053,26.2619,26.3053,14000.0
2005-05-05 15:10:00,42.49,42.63,42.46,42.46,24600.0,26.3053,26.3919,26.2867,26.2867,24600.0
2005-05-05 15:15:00,42.48,42.52,42.46,42.47,10000.0,26.2991,26.3238,26.2867,26.2929,10000.0
2005-05-05 15:20:00,42.48,42.49,42.47,42.47,8400.0,26.2991,26.3053,26.2929,26.2929,8400.0
2005-05-05 15:25:00,42.48,42.48,42.45,42.45,17000.0,26.2991,26.2991,26.2805,26.2805,17000.0
2005-05-05 15:30:00,42.45,42.56,42.45,42.56,48200.0,26.2805,26.3486,26.2805,26.3486,48200.0
2005-05-05 15:35:00,42.56,42.62,42.56,42.56,25800.0,26.3486,26.3858,26.3486,26.3486,25800.0
2005-05-05 15:40:00,42.55,42.58,42.55,42.57,28200.0,26.3424,26.361,26.3424,26.3548,28200.0
2005-05-05 15:45:00,42.57,42.58,42.54,42.55,20200.0,26.3548,26.361,26.3362,26.3424,20200.0
2005-05-05 15:50:00,42.55,42.58,42.55,42.55,21800.0,26.3424,26.361,26.3424,26.3424,21800.0
2005-05-05 15:55:00,42.55,42.55,42.49,42.51,32000.0,26.3424,26.3424,26.3053,26.3177,32000.0
2005-05-06 09:30:00,42.6,42.63,42.59,42.63,77000.0,26.3734,26.3919,26.3672,26.3919,77000.0
2005-05-06 09:35:00,42.63,42.77,42.63,42.77,22800.0,26.3919,26.4786,26.3919,26.4786,22800.0
2005-05-06 09:40:00,42.77,42.9,42.77,42.85,22400.0,26.4786,26.5591,26.4786,26.5281,22400.0
2005-05-06 09:45:00,42.85,42.95,42.85,42.93,26800.0,26.5281,26.5901,26.5281,26.5777,26800.0
2005-05-06 09:50:00,42.9,42.9,42.78,42.81,13600.0,26.5591,26.5591,26.4848,26.5034,13600.0
2005-05-06 09:55:00,42.81,42.83,42.79,42.83,53000.0,26.5034,26.5158,26.491,26.5158,53000.0
2005-05-06 10:00:00,42.83,42.84,42.8,42.81,30600.0,26.5158,26.522,26.4972,26.5034,30600.0
2005-05-06 10:05:00,42.81,42.85,42.78,42.78,65800.0,26.5034,26.5281,26.4848,26.4848,65800.0
2005-05-06 10:10:00,42.74,42.81,42.69,42.74,39000.0,26.46,26.5034,26.4291,26.46,39000.0
2005-05-06 10:15:00,42.74,42.81,42.74,42.74,26400.0,26.46,26.5034,26.46,26.46,26400.0
2005-05-06 10:20:00,42.74,42.8,42.73,42.8,35000.0,26.46,26.4972,26.4539,26.4972,35000.0
2005-05-06 10:25:00,42.8,42.87,42.76,42.79,44800.0,26.4972,26.5405,26.4724,26.491,44800.0
2005-05-06 10:30:00,42.85,42.85,42.79,42.8,34400.0,26.5281,26.5281,26.491,26.4972,34400.0
2005-05-06 10:35:00,42.8,42.8,42.74,42.74,22400.0,26.4972,26.4972,26.46,26.46,22400.0
2005-05-06 10:40:00,42.74,42.82,42.74,42.74,28600.0,26.46,26.5096,26.46,26.46,28600.0
2005-05-06 10:45:00,42.73,42.73,42.69,42.7,16800.0,26.4539,26.4539,26.4291,26.4353,16800.0
2005-05-06 10:50:00,42.7,42.73,42.65,42.73,14600.0,26.4353,26.4539,26.4043,26.4539,14600.0
2005-05-06 10:55:00,42.73,42.76,42.72,42.76,24400.0,26.4539,26.4724,26.4477,26.4724,24400.0
2005-05-06 11:00:00,42.75,42.79,42.74,42.74,20200.0,26.4662,26.491,26.46,26.46,20200.0
2005-05-06 11:05:00,42.74,42.74,42.7,42.73,8800.0,26.46,26.46,26.4353,26.4539,8800.0
2005-05-06 11:10:00,42.73,42.75,42.71,42.74,12600.0,26.4539,26.4662,26.4415,26.46,12600.0
2005-05-06 11:15:00,42.71,42.77,42.68,42.77,17000.0,26.4415,26.4786,26.4229,26.4786,17000.0
2005-05-06 11:20:00,42.76,42.8,42.72,42.79,17000.0,26.4724,26.4972,26.4477,26.491,17000.0
2005-05-06 11:25:00,42.78,42.83,42.71,42.71,8600.0,26.4848,26.5158,26.4415,26.4415,8600.0
2005-05-06 11:30:00,42.68,42.74,42.62,42.74,25000.0,26.4229,26.46,26.3858,26.46,25000.0
2005-05-06 11:35:00,42.74,42.77,42.74,42.74,14000.0,26.46,26.4786,26.46,26.46,14000.0
2005-05-06 11:40:00,42.75,42.76,42.69,42.71,15200.0,26.4662,26.4724,26.4291,26.4415,15200.0
2005-05-06 11:45:00,42.71,42.71,42.63,42.63,23400.0,26.4415,26.4415,26.3919,26.3919,23400.0
2005-05-06 11:50:00,42.63,42.71,42.63,42.68,10400.0,26.3919,26.4415,26.3919,26.4229,10400.0
2005-05-06 11:55:00,42.67,42.67,42.63,42.65,31400.0,26.4167,26.4167,26.3919,26.4043,31400.0
2005-05-06 12:00:00,42.66,42.66,42.63,42.63,26600.0,26.4105,26.4105,26.3919,26.3919,26600.0
2005-05-06 12:05:00,42.63,42.65,42.6,42.6,61600.0,26.3919,26.4043,26.3734,26.3734,61600.0
2005-05-06 12:10:00,42.6,42.66,42.6,42.64,34800.0,26.3734,26.4105,26.3734,26.3981,34800.0
2005-05-06 12:15:00,42.63,42.67,42.62,42.66,16200.0,26.3919,26.4167,26.3858,26.4105,16200.0
2005-05-06 12:20:00,42.68,42.68,42.64,42.65,9600.0,26.4229,26.4229,26.3981,26.4043,9600.0
2005-05-06 12:25:00,42.65,42.68,42.65,42.67,5400.0,26.4043,26.4229,26.4043,26.4167,5400.0
2005-05-06 12:30:00,42.68,42.69,42.65,42.65,6200.0,26.4229,26.4291,26.4043,26.4043,6200.0
2005-05-06 12:35:00,42.65,42.7,42.65,42.68,6600.0,26.4043,26.4353,26.4043,26.4229,6600.0
2005-05-06 12:40:00,42.68,42.68,42.63,42.66,10200.0,26.4229,26.4229,26.3919,26.4105,10200.0
2005-05-06 12:45:00,42.65,42.65,42.6,42.65,4200.0,26.4043,26.4043,26.3734,26.4043,4200.0
2005-05-06 12:50:00,42.66,42.67,42.65,42.67,3000.0,26.4105,26.4167,26.4043,26.4167,3000.0
2005-05-06 12:55:00,42.68,42.71,42.68,42.71,5400.0,26.4229,26.4415,26.4229,26.4415,5400.0
2005-05-06 13:00:00,42.71,42.71,42.7,42.71,5800.0,26.4415,26.4415,26.4353,26.4415,5800.0
2005-05-06 13:05:00,42.71,42.72,42.68,42.71,6400.0,26.4415,26.4477,26.4229,26.4415,6400.0
2005-05-06 13:10:00,42.7,42.76,42.69,42.7,27000.0,26.4353,26.4724,26.4291,26.4353,27000.0
2005-05-06 13:15:00,42.7,42.7,42.66,42.66,21200.0,26.4353,26.4353,26.4105,26.4105,21200.0
2005-05-06 13:20:00,42.66,42.67,42.65,42.66,15200.0,26.4105,26.4167,26.4043,26.4105,15200.0
2005-05-06 13:25:00,42.67,42.71,42.67,42.7,47200.0,26.4167,26.4415,26.4167,26.4353,47200.0
2005-05-06 13:30:00,42.7,42.7,42.69,42.7,49400.0,26.4353,26.4353,26.4291,26.4353,49400.0
2005-05-06 13:35:00,42.7,42.77,42.69,42.77,15800.0,26.4353,26.4786,26.4291,26.4786,15800.0
2005-05-06 13:40:00,42.76,42.77,42.7,42.7,20400.0,26.4724,26.4786,26.4353,26.4353,20400.0
2005-05-06 13:45:00,42.7,42.7,42.68,42.69,11600.0,26.4353,26.4353,26.4229,26.4291,11600.0
2005-05-06 13:50:00,42.7,42.7,42.69,42.69,3000.0,26.4353,26.4353,26.4291,26.4291,3000.0
2005-05-06 13:55:00,42.69,42.69,42.65,42.65,9600.0,26.4291,26.4291,26.4043,26.4043,9600.0
2005-05-06 14:00:00,42.65,42.77,42.65,42.76,36200.0,26.4043,26.4786,26.4043,26.4724,36200.0
2005-05-06 14:05:00,42.76,42.8,42.75,42.75,29200.0,26.4724,26.4972,26.4662,26.4662,29200.0
2005-05-06 14:10:00,42.75,42.75,42.71,42.72,51800.0,26.4662,26.4662,26.4415,26.4477,51800.0
2005-05-06 14:15:00,42.73,42.76,42.7,42.73,49800.0,26.4539,26.4724,26.4353,26.4539,49800.0
2005-05-06 14:20:00,42.72,42.74,42.68,42.68,25800.0,26.4477,26.46,26.4229,26.4229,25800.0
2005-05-06 14:25:00,42.69,42.69,42.65,42.66,25000.0,26.4291,26.4291,26.4043,26.4105,25000.0
2005-05-06 14:30:00,42.66,42.7,42.63,42.7,18600.0,26.4105,26.4353,26.3919,26.4353,18600.0
2005-05-06 14:35:00,42.71,42.75,42.7,42.7,51400.0,26.4415,26.4662,26.4353,26.4353,51400.0
2005-05-06 14:40:00,42.71,42.73,42.68,42.68,59800.0,26.4415,26.4539,26.4229,26.4229,59800.0
2005-05-06 14:45:00,42.69,42.71,42.68,42.68,13000.0,26.4291,26.4415,26.4229,26.4229,13000.0
2005-05-06 14:50:00,42.67,42.74,42.67,42.71,44200.0,26.4167,26.46,26.4167,26.4415,44200.0
2005-05-06 14:55:00,42.71,42.75,42.71,42.74,39200.0,26.4415,26.4662,26.4415,26.46,39200.0
2005-05-06 15:00:00,42.72,42.77,42.69,42.69,36400.0,26.4477,26.4786,26.4291,26.4291,36400.0
2005-05-06 15:05:00,42.68,42.69,42.66,42.66,10400.0,26.4229,26.4291,26.4105,26.4105,10400.0
2005-05-06 15:10:00,42.65,42.7,42.65,42.7,10000.0,26.4043,26.4353,26.4043,26.4353,10000.0
2005-05-06 15:15:00,42.69,42.71,42.67,42.7,28200.0,26.4291,26.4415,26.4167,26.4353,28200.0
2005-05-06 15:20:00,42.7,42.71,42.69,42.71,40000.0,26.4353,26.4415,26.4291,26.4415,40000.0
2005-05-06 15:25:00,42.71,42.71,42.66,42.66,20800.0,26.4415,26.4415,26.4105,26.4105,20800.0
2005-05-06 15:30:00,42.65,42.68,42.65,42.66,18000.0,26.4043,26.4229,26.4043,26.4105,18000.0
2005-05-06 15:35:00,42.66,42.67,42.65,42.65,19000.0,26.4105,26.4167,26.4043,26.4043,19000.0
2005-05-06 15:40:00,42.66,42.67,42.65,42.65,71600.0,26.4105,26.4167,26.4043,26.4043,71600.0
2005-05-06 15:45:00,42.66,42.75,42.65,42.74,31800.0,26.4105,26.4662,26.4043,26.46,31800.0
2005-05-06 15:50:00,42.74,42.74,42.62,42.63,60600.0,26.46,26.46,26.3858,26.3919,60600.0
2005-05-06 15:55:00,42.61,42.62,42.58,42.6,37200.0,26.3796,26.3858,26.361,26.3734,37200.0
2005-05-09 09:30:00,42.57,42.62,42.52,42.62,27000.0,26.3548,26.3858,26.3238,26.3858,27000.0
2005-05-09 09:35:00,42.61,42.61,42.5,42.55,66000.0,26.3796,26.3796,26.3115,26.3424,66000.0
2005-05-09 09:40:00,42.56,42.57,42.44,42.47,18800.0,26.3486,26.3548,26.2743,26.2929,18800.0
2005-05-09 09:45:00,42.49,42.49,42.33,42.39,17600.0,26.3053,26.3053,26.2062,26.2434,17600.0
2005-05-09 09:50:00,42.35,42.43,42.35,42.42,36800.0,26.2186,26.2681,26.2186,26.2619,36800.0
2005-05-09 09:55:00,42.42,42.46,42.36,42.46,21200.0,26.2619,26.2867,26.2248,26.2867,21200.0
2005-05-09 10:00:00,42.44,42.44,42.31,42.38,29400.0,26.2743,26.2743,26.1938,26.2372,29400.0
2005-05-09 10:05:00,42.34,42.4,42.26,42.3,19000.0,26.2124,26.2495,26.1629,26.1876,19000.0
2005-05-09 10:10:00,42.3,42.3,42.19,42.19,24600.0,26.1876,26.1876,26.1195,26.1195,24600.0
2005-05-09 10:15:00,42.2,42.36,42.2,42.36,18600.0,26.1257,26.2248,26.1257,26.2248,18600.0
2005-05-09 10:20:00,42.34,42.34,42.26,42.31,14400.0,26.2124,26.2124,26.1629,26.1938,14400.0
2005-05-09 10:25:00,42.32,42.35,42.3,42.31,18600.0,26.2,26.2186,26.1876,26.1938,18600.0
2005-05-09 10:30:00,42.28,42.28,42.24,42.26,15600.0,26.1753,26.1753,26.1505,26.1629,15600.0
2005-05-09 10:35:00,42.26,42.35,42.25,42.31,27200.0,26.1629,26.2186,26.1567,26.1938,27200.0
2005-05-09 10:40:00,42.3,42.34,42.27,42.28,17600.0,26.1876,26.2124,26.1691,26.1753,17600.0
2005-05-09 10:45:00,42.28,42.28,42.23,42.24,42800.0,26.1753,26.1753,26.1443,26.1505,42800.0
2005-05-09 10:50:00,42.26,42.28,42.22,42.27,13800.0,26.1629,26.1753,26.1381,26.1691,13800.0
2005-05-09 10:55:00,42.28,42.28,42.23,42.23,5400.0,26.1753,26.1753,26.1443,26.1443,5400.0
2005-05-09 11:00:00,42.22,42.26,42.22,42.25,9000.0,26.1381,26.1629,26.1381,26.1567,9000.0
2005-05-09 11:05:00,42.26,42.29,42.24,42.24,15400.0,26.1629,26.1814,26.1505,26.1505,15400.0
2005-05-09 11:10:00,42.25,42.31,42.21,42.3,17400.0,26.1567,26.1938,26.1319,26.1876,17400.0
2005-05-09 11:15:00,42.27,42.31,42.26,42.3,13600.0,26.1691,26.1938,26.1629,26.1876,13600.0
2005-05-09 11:20:00,42.3,42.31,42.28,42.3,8400.0,26.1876,26.1938,26.1753,26.1876,8400.0
2005-05-09 11:25:00,42.32,42.38,42.3,42.38,18600.0,26.2,26.2372,26.1876,26.2372,18600.0
2005-05-09 11:30:00,42.38,42.44,42.38,42.44,14200.0,26.2372,26.2743,26.2372,26.2743,14200.0
2005-05-09 11:35:00,42.42,42.49,42.41,42.46,21400.0,26.2619,26.3053,26.2557,26.2867,21400.0
2005-05-09 11:40:00,42.46,42.51,42.45,42.48,29800.0,26.2867,26.3177,26.2805,26.2991,29800.0
2005-05-09 11:45:00,42.48,42.49,42.45,42.45,15200.0,26.2991,26.3053,26.2805,26.2805,15200.0
2005-05-09 11:50:00,42.47,42.47,42.41,42.41,6400.0,26.2929,26.2929,26.2557,26.2557,6400.0
2005-05-09 11:55:00,42.41,42.46,42.41,42.42,9400.0,26.2557,26.2867,26.2557,26.2619,9400.0
2005-05-09 12:00:00,42.42,42.45,42.42,42.42,5600.0,26.2619,26.2805,26.2619,26.2619,5600.0
2005-05-09 12:05:00,42.44,42.59,42.44,42.54,15800.0,26.2743,26.3672,26.2743,26.3362,15800.0
2005-05-09 12:10:00,42.56,42.58,42.55,42.57,4800.0,26.3486,26.361,26.3424,26.3548,4800.0
2005-05-09 12:15:00,42.58,42.58,42.49,42.51,87000.0,26.361,26.361,26.3053,26.3177,87000.0
2005-05-09 12:20:00,42.51,42.53,42.5,42.52,7800.0,26.3177,26.33,26.3115,26.3238,7800.0
2005-05-09 12:25:00,42.52,42.53,42.5,42.51,8000.0,26.3238,26.33,26.3115,26.3177,8000.0
2005-05-09 12:30:00,42.52,42.56,42.52,42.55,52800.0,26.3238,26.3486,26.3238,26.3424,52800.0
2005-05-09 12:35:00,42.55,42.55,42.52,42.53,1600.0,26.3424,26.3424,26.3238,26.33,1600.0
2005-05-09 12:40:00,42.52,42.57,42.51,42.55,10800.0,26.3238,26.3548,26.3177,26.3424,10800.0
2005-05-09 12:45:00,42.54,42.62,42.53,42.56,12200.0,26.3362,26.3858,26.33,26.3486,12200.0
2005-05-09 12:50:00,42.56,42.57,42.56,42.57,6000.0,26.3486,26.3548,26.3486,26.3548,6000.0
2005-05-09 12:55:00,42.58,42.58,42.51,42.51,5000.0,26.361,26.361,26.3177,26.3177,5000.0
2005-05-09 13:00:00,42.51,42.54,42.51,42.51,27600.0,26.3177,26.3362,26.3177,26.3177,27600.0
2005-05-09 13:05:00,42.52,42.53,42.52,42.52,12200.0,26.3238,26.33,26.3238,26.3238,12200.0
2005-05-09 13:10:00,42.52,42.55,42.5,42.51,32400.0,26.3238,26.3424,26.3115,26.3177,32400.0
2005-05-09 13:15:00,42.52,42.52,42.48,42.48,9000.0,26.3238,26.3238,26.2991,26.2991,9000.0
2005-05-09 13:20:00,42.49,42.53,42.49,42.5,18400.0,26.3053,26.33,26.3053,26.3115,18400.0
2005-05-09 13:25:00,42.51,42.55,42.51,42.52,15000.0,26.3177,26.3424,26.3177,26.3238,15000.0
2005-05-09 13:30:00,42.52,42.59,42.52,42.58,17800.0,26.3238,26.3672,26.3238,26.361,17800.0
2005-05-09 13:35:00,42.58,42.58,42.52,42.52,11600.0,26.361,26.361,26.3238,26.3238,11600.0
2005-05-09 13:40:00,42.53,42.62,42.53,42.61,10800.0,26.33,26.3858,26.33,26.3796,10800.0
2005-05-09 13:45:00,42.59,42.63,42.58,42.58,19400.0,26.3672,26.3919,26.361,26.361,19400.0
2005-05-09 13:50:00,42.57,42.57,42.52,42.52,105600.0,26.3548,26.3548,26.3238,26.3238,105600.0
2005-05-09 13:55:00,42.53,42.57,42.52,42.55,38800.0,26.33,26.3548,26.3238,26.3424,38800.0
2005-05-09 14:00:00,42.55,42.57,42.53,42.54,10200.0,26.3424,26.3548,26.33,26.3362,10200.0
2005-05-09 14:05:00,42.54,42.54,42.46,42.47,23400.0,26.3362,26.3362,26.2867,26.2929,23400.0
2005-05-09 14:10:00,42.49,42.49,42.46,42.48,5000.0,26.3053,26.3053,26.2867,26.2991,5000.0
2005-05-09 14:15:00,42.46,42.53,42.46,42.49,21800.0,26.2867,26.33,26.2867,26.3053,21800.0
2005-05-09 14:20:00,42.48,42.49,42.41,42.44,22200.0,26.2991,26.3053,26.2557,26.2743,22200.0
2005-05-09 14:25:00,42.44,42.44,42.4,42.43,17200.0,26.2743,26.2743,26.2495,26.2681,17200.0
2005-05-09 14:30:00,42.43,42.43,42.38,42.41,18600.0,26.2681,26.2681,26.2372,26.2557,18600.0
2005-05-09 14:35:00,42.41,42.45,42.38,42.45,18800.0,26.2557,26.2805,26.2372,26.2805,18800.0
2005-05-09 14:40:00,42.45,42.52,42.45,42.49,33200.0,26.2805,26.3238,26.2805,26.3053,33200.0
2005-05-09 14:45:00,42.49,42.5,42.48,42.49,9000.0,26.3053,26.3115,26.2991,26.3053,9000.0
2005-05-09 14:50:00,42.49,42.51,42.49,42.5,12400.0,26.3053,26.3177,26.3053,26.3115,12400.0
2005-05-09 14:55:00,42.51,42.53,42.5,42.52,16200.0,26.3177,26.33,26.3115,26.3238,16200.0
2005-05-09 15:00:00,42.48,42.51,42.43,42.45,15800.0,26.2991,26.3177,26.2681,26.2805,15800.0
2005-05-09 15:05:00,42.45,42.46,42.43,42.43,35000.0,26.2805,26.2867,26.2681,26.2681,35000.0
2005-05-09 15:10:00,42.43,42.44,42.38,42.43,23600.0,26.2681,26.2743,26.2372,26.2681,23600.0
2005-05-09 15:15:00,42.44,42.48,42.44,42.47,15600.0,26.2743,26.2991,26.2743,26.2929,15600.0
2005-05-09 15:20:00,42.48,42.49,42.45,42.46,10000.0,26.2991,26.3053,26.2805,26.2867,10000.0
2005-05-09 15:25:00,42.46,42.46,42.39,42.4,23400.0,26.2867,26.2867,26.2434,26.2495,23400.0
2005-05-09 15:30:00,42.41,42.51,42.41,42.5,20000.0,26.2557,26.3177,26.2557,26.3115,20000.0
2005-05-09 15:35:00,42.51,42.51,42.45,42.46,24200.0,26.3177,26.3177,26.2805,26.2867,24200.0
2005-05-09 15:40:00,42.47,42.49,42.47,42.47,13400.0,26.2929,26.3053,26.2929,26.2929,13400.0
2005-05-09 15:45:00,42.48,42.52,42.48,42.52,40400.0,26.2991,26.3238,26.2991,26.3238,40400.0
2005-05-09 15:50:00,42.52,42.54,42.51,42.54,24600.0,26.3238,26.3362,26.3177,26.3362,24600.0
2005-05-09 15:55:00,42.53,42.57,42.53,42.57,27200.0,26.33,26.3548,26.33,26.3548,27200.0
2005-05-10 09:30:00,42.2,42.21,42.17,42.2,29800.0,26.1257,26.1319,26.1072,26.1257,29800.0
2005-05-10 09:35:00,42.17,42.17,42.06,42.06,35600.0,26.1072,26.1072,26.0391,26.0391,35600.0
2005-05-10 09:40:00,42.08,42.1,42.04,42.08,30600.0,26.0514,26.0638,26.0267,26.0514,30600.0
2005-05-10 09:45:00,42.08,42.17,42.08,42.16,31800.0,26.0514,26.1072,26.0514,26.101,31800.0
2005-05-10 09:50:00,42.15,42.15,42.06,42.13,25000.0,26.0948,26.0948,26.0391,26.0824,25000.0
2005-05-10 09:55:00,42.13,42.13,42.04,42.04,20000.0,26.0824,26.0824,26.0267,26.0267,20000.0
2005-05-10 10:00:00,42.04,42.06,42.01,42.05,25400.0,26.0267,26.0391,26.0081,26.0329,25400.0
2005-05-10 10:05:00,42.04,42.08,42.03,42.04,23800.0,26.0267,26.0514,26.0205,26.0267,23800.0
2005-05-10 10:10:00,42.05,42.14,42.05,42.12,19800.0,26.0329,26.0886,26.0329,26.0762,19800.0
2005-05-10 10:15:00,42.12,42.16,41.98,41.98,27800.0,26.0762,26.101,25.9895,25.9895,27800.0
2005-05-10 10:20:00,41.98,42.01,41.93,41.97,34000.0,25.9895,26.0081,25.9586,25.9833,34000.0
2005-05-10 10:25:00,41.97,42.12,41.96,42.08,21400.0,25.9833,26.0762,25.9771,26.0514,21400.0
2005-05-10 10:30:00,42.09,42.13,42.09,42.13,16400.0,26.0576,26.0824,26.0576,26.0824,16400.0
2005-05-10 10:35:00,42.13,42.13,42.08,42.09,13600.0,26.0824,26.0824,26.0514,26.0576,13600.0
2005-05-10 10:40:00,42.09,42.09,41.91,42.03,32800.0,26.0576,26.0576,25.9462,26.0205,32800.0
2005-05-10 10:45:00,42.03,42.05,42.02,42.04,27400.0,26.0205,26.0329,26.0143,26.0267,27400.0
2005-05-10 10:50:00,42.03,42.06,42.02,42.06,18000.0,26.0205,26.0391,26.0143,26.0391,18000.0
2005-05-10 10:55:00,42.06,42.08,42.01,42.05,15800.0,26.0391,26.0514,26.0081,26.0329,15800.0
2005-05-10 11:00:00,42.08,42.09,42.08,42.09,15600.0,26.0514,26.0576,26.0514,26.0576,15600.0
2005-05-10 11:05:00,42.09,42.13,42.09,42.12,18200.0,26.0576,26.0824,26.0576,26.0762,18200.0
2005-05-10 11:10:00,42.12,42.12,42.1,42.1,4800.0,26.0762,26.0762,26.0638,26.0638,4800.0
2005-05-10 11:15:00,42.1,42.12,42.08,42.09,8600.0,26.0638,26.0762,26.0514,26.0576,8600.0
2005-05-10 11:20:00,42.1,42.1,42.08,42.08,7000.0,26.0638,26.0638,26.0514,26.0514,7000.0
2005-05-10 11:25:00,42.08,42.08,42.04,42.04,4600.0,26.0514,26.0514,26.0267,26.0267,4600.0
2005-05-10 11:30:00,42.04,42.04,42.02,42.04,12800.0,26.0267,26.0267,26.0143,26.0267,12800.0
2005-05-10 11:35:00,42.04,42.05,42.04,42.05,8400.0,26.0267,26.0329,26.0267,26.0329,8400.0
2005-05-10 11:40:00,42.05,42.07,42.04,42.04,7800.0,26.0329,26.0452,26.0267,26.0267,7800.0
2005-05-10 11:45:00,42.04,42.04,41.99,41.99,14200.0,26.0267,26.0267,25.9957,25.9957,14200.0
2005-05-10 11:50:00,41.99,42.0,41.94,41.94,32000.0,25.9957,26.0019,25.9648,25.9648,32000.0
2005-05-10 11:55:00,41.94,41.96,41.94,41.96,6800.0,25.9648,25.9771,25.9648,25.9771,6800.0
2005-05-10 12:00:00,41.97,42.01,41.93,42.01,13400.0,25.9833,26.0081,25.9586,26.0081,13400.0
2005-05-10 12:05:00,42.0,42.01,41.99,42.01,5000.0,26.0019,26.0081,25.9957,26.0081,5000.0
2005-05-10 12:10:00,42.0,42.01,41.97,41.97,4600.0,26.0019,26.0081,25.9833,25.9833,4600.0
2005-05-10 12:15:00,41.97,41.99,41.97,41.99,9200.0,25.9833,25.9957,25.9833,25.9957,9200.0
2005-05-10 12:20:00,41.99,42.01,41.95,41.95,7200.0,25.9957,26.0081,25.971,25.971,7200.0
2005-05-10 12:25:00,41.96,41.98,41.96,41.98,7600.0,25.9771,25.9895,25.9771,25.9895,7600.0
2005-05-10 12:30:00,41.98,41.99,41.98,41.99,4600.0,25.9895,25.9957,25.9895,25.9957,4600.0
2005-05-10 12:35:00,42.01,42.02,42.01,42.02,4200.0,26.0081,26.0143,26.0081,26.0143,4200.0
2005-05-10 12:40:00,42.02,42.02,41.98,41.98,7400.0,26.0143,26.0143,25.9895,25.9895,7400.0
2005-05-10 12:45:00,41.97,42.09,41.97,42.08,16600.0,25.9833,26.0576,25.9833,26.0514,16600.0
2005-05-10 12:50:00,42.09,42.1,42.06,42.06,8400.0,26.0576,26.0638,26.0391,26.0391,8400.0
2005-05-10 12:55:00,42.06,42.12,42.06,42.07,15400.0,26.0391,26.0762,26.0391,26.0452,15400.0
2005-05-10 13:00:00,42.07,42.07,42.01,42.02,18400.0,26.0452,26.0452,26.0081,26.0143,18400.0
2005-05-10 13:05:00,42.02,42.02,42.02,42.02,7600.0,26.0143,26.0143,26.0143,26.0143,7600.0
2005-05-10 13:10:00,42.03,42.09,42.03,42.05,7200.0,26.0205,26.0576,26.0205,26.0329,7200.0
2005-05-10 13:15:00,42.06,42.1,42.06,42.1,5800.0,26.0391,26.0638,26.0391,26.0638,5800.0
2005-05-10 13:20:00,42.1,42.13,42.1,42.12,11400.0,26.0638,26.0824,26.0638,26.0762,11400.0
2005-05-10 13:25:00,42.13,42.18,42.1,42.18,13400.0,26.0824,26.1133,26.0638,26.1133,13400.0
2005-05-10 13:30:00,42.18,42.24,42.17,42.23,31400.0,26.1133,26.1505,26.1072,26.1443,31400.0
2005-05-10 13:35:00,42.23,42.25,42.22,42.23,29200.0,26.1443,26.1567,26.1381,26.1443,29200.0
2005-05-10 13:40:00,42.23,42.23,42.19,42.19,16400.0,26.1443,26.1443,26.1195,26.1195,16400.0
2005-05-10 13:45:00,42.2,42.2,42.12,42.13,13400.0,26.1257,26.1257,26.0762,26.0824,13400.0
2005-05-10 13:50:00,42.12,42.14,42.1,42.14,20400.0,26.0762,26.0886,26.0638,26.0886,20400.0
2005-05-10 13:55:00,42.13,42.17,42.13,42.16,8600.0,26.0824,26.1072,26.0824,26.101,8600.0
2005-05-10 14:00:00,42.16,42.21,42.1,42.1,21200.0,26.101,26.1319,26.0638,26.0638,21200.0
2005-05-10 14:05:00,42.08,42.1,42.06,42.09,6200.0,26.0514,26.0638,26.0391,26.0576,6200.0
2005-05-10 14:10:00,42.08,42.1,42.08,42.09,28000.0,26.0514,26.0638,26.0514,26.0576,28000.0
2005-05-10 14:15:00,42.1,42.13,42.1,42.11,15800.0,26.0638,26.0824,26.0638,26.07,15800.0
2005-05-10 14:20:00,42.11,42.11,42.06,42.08,10400.0,26.07,26.07,26.0391,26.0514,10400.0
2005-05-10 14:25:00,42.05,42.06,42.02,42.04,6400.0,26.0329,26.0391,26.0143,26.0267,6400.0
2005-05-10 14:30:00,42.04,42.09,42.04,42.07,11600.0,26.0267,26.0576,26.0267,26.0452,11600.0
2005-05-10 14:35:00,42.07,42.07,41.96,41.96,15600.0,26.0452,26.0452,25.9771,25.9771,15600.0
2005-05-10 14:40:00,41.95,41.95,41.85,41.87,33800.0,25.971,25.971,25.909,25.9214,33800.0
2005-05-10 14:45:00,41.89,41.94,41.87,41.9,32200.0,25.9338,25.9648,25.9214,25.94,32200.0
2005-05-10 14:50:00,41.91,41.94,41.88,41.88,19200.0,25.9462,25.9648,25.9276,25.9276,19200.0
2005-05-10 14:55:00,41.88,41.88,41.85,41.87,10000.0,25.9276,25.9276,25.909,25.9214,10000.0
2005-05-10 15:00:00,41.87,41.87,41.8,41.83,19200.0,25.9214,25.9214,25.8781,25.8967,19200.0
2005-05-10 15:05:00,41.83,41.85,41.81,41.84,18000.0,25.8967,25.909,25.8843,25.9029,18000.0
2005-05-10 15:10:00,41.84,41.88,41.84,41.84,19800.0,25.9029,25.9276,25.9029,25.9029,19800.0
2005-05-10 15:15:00,41.84,41.87,41.82,41.87,13800.0,25.9029,25.9214,25.8905,25.9214,13800.0
2005-05-10 15:20:00,41.87,41.89,41.82,41.82,14200.0,25.9214,25.9338,25.8905,25.8905,14200.0
2005-05-10 15:25:00,41.84,41.88,41.84,41.87,11800.0,25.9029,25.9276,25.9029,25.9214,11800.0
2005-05-10 15:30:00,41.87,41.87,41.79,41.81,21000.0,25.9214,25.9214,25.8719,25.8843,21000.0
2005-05-10 15:35:00,41.81,41.83,41.79,41.79,9400.0,25.8843,25.8967,25.8719,25.8719,9400.0
2005-05-10 15:40:00,41.81,41.85,41.81,41.84,11400.0,25.8843,25.909,25.8843,25.9029,11400.0
2005-05-10 15:45:00,41.84,41.97,41.84,41.92,24400.0,25.9029,25.9833,25.9029,25.9524,24400.0
2005-05-10 15:50:00,41.92,41.93,41.85,41.9,34200.0,25.9524,25.9586,25.909,25.94,34200.0
2005-05-10 15:55:00,41.89,41.92,41.87,41.9,31600.0,25.9338,25.9524,25.9214,25.94,31600.0
2005-05-11 09:30:00,41.92,41.93,41.92,41.92,17000.0,25.9524,25.9586,25.9524,25.9524,17000.0
2005-05-11 09:35:00,41.92,42.08,41.89,41.99,24400.0,25.9524,26.0514,25.9338,25.9957,24400.0
2005-05-11 09:40:00,42.0,42.01,41.93,41.93,26600.0,26.0019,26.0081,25.9586,25.9586,26600.0
2005-05-11 09:45:00,41.91,41.92,41.88,41.92,15600.0,25.9462,25.9524,25.9276,25.9524,15600.0
2005-05-11 09:50:00,41.92,41.92,41.75,41.75,27400.0,25.9524,25.9524,25.8471,25.8471,27400.0
2005-05-11 09:55:00,41.76,41.77,41.7,41.77,17800.0,25.8533,25.8595,25.8162,25.8595,17800.0
2005-05-11 10:00:00,41.76,41.83,41.74,41.8,18200.0,25.8533,25.8967,25.8409,25.8781,18200.0
2005-05-11 10:05:00,41.8,41.8,41.66,41.66,21800.0,25.8781,25.8781,25.7914,25.7914,21800.0
2005-05-11 10:10:00,41.7,41.75,41.69,41.74,20800.0,25.8162,25.8471,25.81,25.8409,20800.0
2005-05-11 10:15:00,41.74,41.79,41.73,41.77,41000.0,25.8409,25.8719,25.8348,25.8595,41000.0
2005-05-11 10:20:00,41.77,41.85,41.77,41.82,35200.0,25.8595,25.909,25.8595,25.8905,35200.0
2005-05-11 10:25:00,41.81,41.84,41.75,41.81,20400.0,25.8843,25.9029,25.8471,25.8843,20400.0
2005-05-11 10:30:00,41.82,41.88,41.8,41.8,36400.0,25.8905,25.9276,25.8781,25.8781,36400.0
2005-05-11 10:35:00,41.81,41.98,41.81,41.97,45800.0,25.8843,25.9895,25.8843,25.9833,45800.0
2005-05-11 10:40:00,41.98,41.98,41.91,41.91,20600.0,25.9895,25.9895,25.9462,25.9462,20600.0
2005-05-11 10:45:00,41.91,41.91,41.82,41.82,26200.0,25.9462,25.9462,25.8905,25.8905,26200.0
2005-05-11 10:50:00,41.84,41.84,41.75,41.75,20600.0,25.9029,25.9029,25.8471,25.8471,20600.0
2005-05-11 10:55:00,41.75,41.78,41.7,41.77,18200.0,25.8471,25.8657,25.8162,25.8595,18200.0
2005-05-11 11:00:00,41.77,41.77,41.74,41.74,9800.0,25.8595,25.8595,25.8409,25.8409,9800.0
2005-05-11 11:05:00,41.75,41.85,41.74,41.85,31800.0,25.8471,25.909,25.8409,25.909,31800.0
2005-05-11 11:10:00,41.85,41.85,41.76,41.77,25600.0,25.909,25.909,25.8533,25.8595,25600.0
2005-05-11 11:15:00,41.76,41.84,41.76,41.82,38800.0,25.8533,25.9029,25.8533,25.8905,38800.0
2005-05-11 11:20:00,41.83,41.83,41.8,41.8,15000.0,25.8967,25.8967,25.8781,25.8781,15000.0
2005-05-11 11:25:00,41.8,41.83,41.79,41.8,52000.0,25.8781,25.8967,25.8719,25.8781,52000.0
2005-05-11 11:30:00,41.8,41.83,41.79,41.81,47200.0,25.8781,25.8967,25.8719,25.8843,47200.0
2005-05-11 11:35:00,41.81,41.82,41.77,41.77,40800.0,25.8843,25.8905,25.8595,25.8595,40800.0
2005-05-11 11:40:00,41.76,41.81,41.76,41.81,13600.0,25.8533,25.8843,25.8533,25.8843,13600.0
2005-05-11 11:45:00,41.81,41.81,41.78,41.79,25800.0,25.8843,25.8843,25.8657,25.8719,25800.0
2005-05-11 11:50:00,41.79,41.79,41.75,41.79,15200.0,25.8719,25.8719,25.8471,25.8719,15200.0
2005-05-11 11:55:00,41.79,41.8,41.77,41.78,7000.0,25.8719,25.8781,25.8595,25.8657,7000.0
2005-05-11 12:00:00,41.78,41.83,41.77,41.83,7800.0,25.8657,25.8967,25.8595,25.8967,7800.0
2005-05-11 12:05:00,41.83,41.83,41.58,41.72,50000.0,25.8967,25.8967,25.7419,25.8286,50000.0
2005-05-11 12:10:00,41.72,41.82,41.65,41.79,51000.0,25.8286,25.8905,25.7852,25.8719,51000.0
2005-05-11 12:15:00,41.81,41.85,41.77,41.8,30400.0,25.8843,25.909,25.8595,25.8781,30400.0
2005-05-11 12:20:00,41.81,41.85,41.75,41.8,23000.0,25.8843,25.909,25.8471,25.8781,23000.0
2005-05-11 12:25:00,41.79,41.8,41.74,41.74,11400.0,25.8719,25.8781,25.8409,25.8409,11400.0
2005-05-11 12:30:00,41.74,41.76,41.71,41.72,9800.0,25.8409,25.8533,25.8224,25.8286,9800.0
2005-05-11 12:35:00,41.7,41.77,41.7,41.71,9000.0,25.8162,25.8595,25.8162,25.8224,9000.0
2005-05-11 12:40:00,41.71,41.87,41.71,41.85,9600.0,25.8224,25.9214,25.8224,25.909,9600.0
2005-05-11 12:45:00,41.84,41.84,41.77,41.77,9400.0,25.9029,25.9029,25.8595,25.8595,9400.0
2005-05-11 12:50:00,41.77,41.83,41.77,41.8,6200.0,25.8595,25.8967,25.8595,25.8781,6200.0
2005-05-11 12:55:00,41.79,41.8,41.77,41.78,3600.0,25.8719,25.8781,25.8595,25.8657,3600.0
2005-05-11 13:00:00,41.8,41.87,41.77,41.87,16000.0,25.8781,25.9214,25.8595,25.9214,16000.0
2005-05-11 13:05:00,41.88,41.89,41.84,41.88,45600.0,25.9276,25.9338,25.9029,25.9276,45600.0
2005-05-11 13:10:00,41.88,41.94,41.87,41.89,126600.0,25.9276,25.9648,25.9214,25.9338,126600.0
2005-05-11 13:15:00,41.88,41.95,41.81,41.87,161400.0,25.9276,25.971,25.8843,25.9214,161400.0
2005-05-11 13:20:00,41.88,41.9,41.8,41.84,43600.0,25.9276,25.94,25.8781,25.9029,43600.0
2005-05-11 13:25:00,41.83,41.83,41.8,41.81,50800.0,25.8967,25.8967,25.8781,25.8843,50800.0
2005-05-11 13:30:00,41.82,41.82,41.77,41.77,64400.0,25.8905,25.8905,25.8595,25.8595,64400.0
2005-05-11 13:35:00,41.77,41.82,41.74,41.82,16800.0,25.8595,25.8905,25.8409,25.8905,16800.0
2005-05-11 13:40:00,41.8,41.8,41.74,41.76,16000.0,25.8781,25.8781,25.8409,25.8533,16000.0
2005-05-11 13:45:00,41.74,41.74,41.65,41.72,46600.0,25.8409,25.8409,25.7852,25.8286,46600.0
2005-05-11 13:50:00,41.72,41.73,41.69,41.72,18400.0,25.8286,25.8348,25.81,25.8286,18400.0
2005-05-11 13:55:00,41.73,41.79,41.72,41.79,18400.0,25.8348,25.8719,25.8286,25.8719,18400.0
2005-05-11 14:00:00,41.79,41.85,41.77,41.85,40800.0,25.8719,25.909,25.8595,25.909,40800.0
2005-05-11 14:05:00,41.84,41.85,41.8,41.83,89600.0,25.9029,25.909,25.8781,25.8967,89600.0
2005-05-11 14:10:00,41.84,42.0,41.83,41.98,75400.0,25.9029,26.0019,25.8967,25.9895,75400.0
2005-05-11 14:15:00,41.99,42.02,41.92,42.02,90400.0,25.9957,26.0143,25.9524,26.0143,90400.0
2005-05-11 14:20:00,42.02,42.05,41.95,41.95,95200.0,26.0143,26.0329,25.971,25.971,95200.0
2005-05-11 14:25:00,41.97,41.99,41.93,41.94,59000.0,25.9833,25.9957,25.9586,25.9648,59000.0
2005-05-11 14:30:00,41.93,42.02,41.92,42.02,49000.0,25.9586,26.0143,25.9524,26.0143,49000.0
2005-05-11 14:35:00,42.04,42.07,42.02,42.02,13800.0,26.0267,26.0452,26.0143,26.0143,13800.0
2005-05-11 14:40:00,42.02,42.08,42.01,42.05,16200.0,26.0143,26.0514,26.0081,26.0329,16200.0
2005-05-11 14:45:00,42.05,42.13,42.04,42.13,18600.0,26.0329,26.0824,26.0267,26.0824,18600.0
2005-05-11 14:50:00,42.13,42.19,42.08,42.08,20400.0,26.0824,26.1195,26.0514,26.0514,20400.0
2005-05-11 14:55:00,42.09,42.14,42.05,42.05,17800.0,26.0576,26.0886,26.0329,26.0329,17800.0
2005-05-11 15:00:00,42.06,42.08,42.04,42.08,24000.0,26.0391,26.0514,26.0267,26.0514,24000.0
2005-05-11 15:05:00,42.07,42.09,42.02,42.08,25000.0,26.0452,26.0576,26.0143,26.0514,25000.0
2005-05-11 15:10:00,42.08,42.12,42.08,42.12,43000.0,26.0514,26.0762,26.0514,26.0762,43000.0
2005-05-11 15:15:00,42.12,42.18,42.12,42.18,39400.0,26.0762,26.1133,26.0762,26.1133,39400.0
2005-05-11 15:20:00,42.17,42.24,42.16,42.22,26800.0,26.1072,26.1505,26.101,26.1381,26800.0
2005-05-11 15:25:00,42.21,42.22,42.19,42.21,28400.0,26.1319,26.1381,26.1195,26.1319,28400.0
2005-05-11 15:30:00,42.21,42.25,42.2,42.25,29000.0,26.1319,26.1567,26.1257,26.1567,29000.0
2005-05-11 15:35:00,42.25,42.26,42.21,42.21,19800.0,26.1567,26.1629,26.1319,26.1319,19800.0
2005-05-11 15:40:00,42.21,42.24,42.21,42.24,27800.0,26.1319,26.1505,26.1319,26.1505,27800.0
2005-05-11 15:45:00,42.24,42.29,42.24,42.27,25200.0,26.1505,26.1814,26.1505,26.1691,25200.0
2005-05-11 15:50:00,42.27,42.31,42.27,42.27,61600.0,26.1691,26.1938,26.1691,26.1691,61600.0
2005-05-11 15:55:00,42.27,42.27,42.25,42.27,29800.0,26.1691,26.1691,26.1567,26.1691,29800.0
2005-05-12 09:30:00,43.1,43.1,42.35,42.36,15000.0,26.6829,26.6829,26.2186,26.2248,15000.0
2005-05-12 09:35:00,42.36,42.39,42.35,42.39,15200.0,26.2248,26.2434,26.2186,26.2434,15200.0
2005-05-12 09:40:00,42.4,42.43,42.39,42.43,22800.0,26.2495,26.2681,26.2434,26.2681,22800.0
2005-05-12 09:45:00,42.41,42.41,42.35,42.35,213000.0,26.2557,26.2557,26.2186,26.2186,213000.0
2005-05-12 09:50:00,42.35,42.37,42.2,42.2,620400.0,26.2186,26.231,26.1257,26.1257,620400.0
2005-05-12 09:55:00,42.21,42.21,42.17,42.17,20200.0,26.1319,26.1319,26.1072,26.1072,20200.0
2005-05-12 10:00:00,42.17,42.29,42.17,42.27,12600.0,26.1072,26.1814,26.1072,26.1691,12600.0
2005-05-12 10:05:00,42.28,42.33,42.23,42.33,18000.0,26.1753,26.2062,26.1443,26.2062,18000.0
2005-05-12 10:10:00,42.34,42.43,42.34,42.41,11000.0,26.2124,26.2681,26.2124,26.2557,11000.0
2005-05-12 10:15:00,42.43,42.5,42.43,42.48,19200.0,26.2681,26.3115,26.2681,26.2991,19200.0
2005-05-12 10:20:00,42.47,42.47,42.42,42.42,12200.0,26.2929,26.2929,26.2619,26.2619,12200.0
2005-05-12 10:25:00,42.43,42.44,42.38,42.38,24000.0,26.2681,26.2743,26.2372,26.2372,24000.0
2005-05-12 10:30:00,42.38,42.4,42.32,42.38,52000.0,26.2372,26.2495,26.2,26.2372,52000.0
2005-05-12 10:35:00,42.38,42.44,42.37,42.42,48800.0,26.2372,26.2743,26.231,26.2619,48800.0
2005-05-12 10:40:00,42.42,42.42,42.35,42.35,25400.0,26.2619,26.2619,26.2186,26.2186,25400.0
2005-05-12 10:45:00,42.37,42.37,42.26,42.26,59400.0,26.231,26.231,26.1629,26.1629,59400.0
2005-05-12 10:50:00,42.26,42.34,42.26,42.34,32600.0,26.1629,26.2124,26.1629,26.2124,32600.0
2005-05-12 10:55:00,42.33,42.37,42.27,42.37,40600.0,26.2062,26.231,26.1691,26.231,40600.0
2005-05-12 11:00:00,42.36,42.36,42.32,42.34,29600.0,26.2248,26.2248,26.2,26.2124,29600.0
2005-05-12 11:05:00,42.34,42.34,42.26,42.26,67000.0,26.2124,26.2124,26.1629,26.1629,67000.0
2005-05-12 11:10:00,42.27,42.27,42.25,42.26,53400.0,26.1691,26.1691,26.1567,26.1629,53400.0
2005-05-12 11:15:00,42.25,42.25,42.24,42.24,32400.0,26.1567,26.1567,26.1505,26.1505,32400.0
2005-05-12 11:20:00,42.24,42.33,42.24,42.29,79600.0,26.1505,26.2062,26.1505,26.1814,79600.0
2005-05-12 11:25:00,42.28,42.3,42.24,42.25,55000.0,26.1753,26.1876,26.1505,26.1567,55000.0
2005-05-12 11:30:00,42.25,42.27,42.24,42.26,36400.0,26.1567,26.1691,26.1505,26.1629,36400.0
2005-05-12 11:35:00,42.25,42.31,42.25,42.27,18800.0,26.1567,26.1938,26.1567,26.1691,18800.0
2005-05-12 11:40:00,42.26,42.31,42.25,42.3,10000.0,26.1629,26.1938,26.1567,26.1876,10000.0
2005-05-12 11:45:00,42.3,42.31,42.25,42.28,25200.0,26.1876,26.1938,26.1567,26.1753,25200.0
2005-05-12 11:50:00,42.28,42.29,42.27,42.27,17000.0,26.1753,26.1814,26.1691,26.1691,17000.0
2005-05-12 11:55:00,42.27,42.29,42.26,42.29,32400.0,26.1691,26.1814,26.1629,26.1814,32400.0
2005-05-12 12:00:00,42.29,42.29,42.27,42.28,28200.0,26.1814,26.1814,26.1691,26.1753,28200.0
2005-05-12 12:05:00,42.28,42.28,42.21,42.26,69200.0,26.1753,26.1753,26.1319,26.1629,69200.0
2005-05-12 12:10:00,42.29,42.29,42.19,42.22,19200.0,26.1814,26.1814,26.1195,26.1381,19200.0
2005-05-12 12:15:00,42.22,42.27,42.2,42.2,15400.0,26.1381,26.1691,26.1257,26.1257,15400.0
2005-05-12 12:20:00,42.2,42.24,42.18,42.24,19600.0,26.1257,26.1505,26.1133,26.1505,19600.0
2005-05-12 12:25:00,42.24,42.27,42.24,42.24,59400.0,26.1505,26.1691,26.1505,26.1505,59400.0
2005-05-12 12:30:00,42.24,42.24,42.2,42.2,15800.0,26.1505,26.1505,26.1257,26.1257,15800.0
2005-05-12 12:35:00,42.21,42.21,42.18,42.19,28200.0,26.1319,26.1319,26.1133,26.1195,28200.0
2005-05-12 12:40:00,42.19,42.24,42.17,42.24,12600.0,26.1195,26.1505,26.1072,26.1505,12600.0
2005-05-12 12:45:00,42.24,42.26,42.24,42.24,21200.0,26.1505,26.1629,26.1505,26.1505,21200.0
2005-05-12 12:50:00,42.24,42.27,42.2,42.27,22200.0,26.1505,26.1691,26.1257,26.1691,22200.0
2005-05-12 12:55:00,42.26,42.29,42.24,42.29,16400.0,26.1629,26.1814,26.1505,26.1814,16400.0
2005-05-12 13:00:00,42.28,42.29,42.27,42.27,15400.0,26.1753,26.1814,26.1691,26.1691,15400.0
2005-05-12 13:05:00,42.27,42.33,42.26,42.3,36200.0,26.1691,26.2062,26.1629,26.1876,36200.0
2005-05-12 13:10:00,42.31,42.33,42.27,42.29,9800.0,26.1938,26.2062,26.1691,26.1814,9800.0
2005-05-12 13:15:00,42.28,42.28,42.24,42.26,9200.0,26.1753,26.1753,26.1505,26.1629,9200.0
2005-05-12 13:20:00,42.26,42.27,42.22,42.23,9800.0,26.1629,26.1691,26.1381,26.1443,9800.0
2005-05-12 13:25:00,42.23,42.23,42.18,42.18,12800.0,26.1443,26.1443,26.1133,26.1133,12800.0
2005-05-12 13:30:00,42.18,42.24,42.18,42.21,20200.0,26.1133,26.1505,26.1133,26.1319,20200.0
2005-05-12 13:35:00,42.22,42.26,42.21,42.22,13800.0,26.1381,26.1629,26.1319,26.1381,13800.0
2005-05-12 13:40:00,42.22,42.22,42.13,42.16,32600.0,26.1381,26.1381,26.0824,26.101,32600.0
2005-05-12 13:45:00,42.16,42.19,42.13,42.13,18800.0,26.101,26.1195,26.0824,26.0824,18800.0
2005-05-12 13:50:00,42.12,42.17,42.1,42.15,19800.0,26.0762,26.1072,26.0638,26.0948,19800.0
2005-05-12 13:55:00,42.15,42.19,42.15,42.16,10000.0,26.0948,26.1195,26.0948,26.101,10000.0
2005-05-12 14:00:00,42.16,42.23,42.16,42.21,13000.0,26.101,26.1443,26.101,26.1319,13000.0
2005-05-12 14:05:00,42.2,42.21,42.15,42.16,9600.0,26.1257,26.1319,26.0948,26.101,9600.0
2005-05-12 14:10:00,42.16,42.19,42.16,42.19,57400.0,26.101,26.1195,26.101,26.1195,57400.0
2005-05-12 14:15:00,42.18,42.18,42.1,42.15,31400.0,26.1133,26.1133,26.0638,26.0948,31400.0
2005-05-12 14:20:00,42.15,42.15,42.0,42.07,38600.0,26.0948,26.0948,26.0019,26.0452,38600.0
2005-05-12 14:25:00,42.06,42.08,42.05,42.08,28000.0,26.0391,26.0514,26.0329,26.0514,28000.0
2005-05-12 14:30:00,42.08,42.13,42.08,42.09,19600.0,26.0514,26.0824,26.0514,26.0576,19600.0
2005-05-12 14:35:00,42.09,42.14,42.09,42.12,22600.0,26.0576,26.0886,26.0576,26.0762,22600.0
2005-05-12 14:40:00,42.12,42.12,42.02,42.02,38400.0,26.0762,26.0762,26.0143,26.0143,38400.0
2005-05-12 14:45:00,42.02,42.02,41.98,42.02,25400.0,26.0143,26.0143,25.9895,26.0143,25400.0
2005-05-12 14:50:00,42.02,42.06,42.02,42.06,20000.0,26.0143,26.0391,26.0143,26.0391,20000.0
2005-05-12 14:55:00,42.08,42.08,42.02,42.02,20000.0,26.0514,26.0514,26.0143,26.0143,20000.0
2005-05-12 15:00:00,42.02,42.05,41.99,42.01,30200.0,26.0143,26.0329,25.9957,26.0081,30200.0
2005-05-12 15:05:00,42.01,42.06,42.01,42.02,19400.0,26.0081,26.0391,26.0081,26.0143,19400.0
2005-05-12 15:10:00,42.01,42.01,41.94,41.94,14200.0,26.0081,26.0081,25.9648,25.9648,14200.0
2005-05-12 15:15:00,41.94,41.98,41.88,41.88,20400.0,25.9648,25.9895,25.9276,25.9276,20400.0
2005-05-12 15:20:00,41.88,41.88,41.82,41.87,37000.0,25.9276,25.9276,25.8905,25.9214,37000.0
2005-05-12 15:25:00,41.87,41.95,41.86,41.92,37800.0,25.9214,25.971,25.9152,25.9524,37800.0
2005-05-12 15:30:00,41.92,41.92,41.82,41.83,33800.0,25.9524,25.9524,25.8905,25.8967,33800.0
2005-05-12 15:35:00,41.82,41.84,41.77,41.84,36200.0,25.8905,25.9029,25.8595,25.9029,36200.0
2005-05-12 15:40:00,41.84,41.88,41.84,41.85,15400.0,25.9029,25.9276,25.9029,25.909,15400.0
2005-05-12 15:45:00,41.85,41.86,41.79,41.86,18200.0,25.909,25.9152,25.8719,25.9152,18200.0
2005-05-12 15:50:00,41.85,41.85,41.79,41.79,42000.0,25.909,25.909,25.8719,25.8719,42000.0
2005-05-12 15:55:00,41.79,41.84,41.77,41.77,35200.0,25.8719,25.9029,25.8595,25.8595,35200.0
2005-05-13 09:30:00,41.92,41.92,41.75,41.81,39800.0,25.9524,25.9524,25.8471,25.8843,39800.0
2005-05-13 09:35:00,41.82,41.91,41.8,41.88,9400.0,25.8905,25.9462,25.8781,25.9276,9400.0
2005-05-13 09:40:00,41.88,41.88,41.84,41.88,14200.0,25.9276,25.9276,25.9029,25.9276,14200.0
2005-05-13 09:45:00,41.88,41.88,41.74,41.75,20200.0,25.9276,25.9276,25.8409,25.8471,20200.0
2005-05-13 09:50:00,41.74,41.74,41.58,41.58,22600.0,25.8409,25.8409,25.7419,25.7419,22600.0
2005-05-13 09:55:00,41.58,41.58,41.55,41.56,36200.0,25.7419,25.7419,25.7233,25.7295,36200.0
2005-05-13 10:00:00,41.57,41.58,41.5,41.51,49800.0,25.7357,25.7419,25.6924,25.6986,49800.0
2005-05-13 10:05:00,41.54,41.58,41.53,41.57,31400.0,25.7171,25.7419,25.7109,25.7357,31400.0
2005-05-13 10:10:00,41.57,41.62,41.53,41.62,20600.0,25.7357,25.7667,25.7109,25.7667,20600.0
2005-05-13 10:15:00,41.63,41.63,41.57,41.6,21400.0,25.7728,25.7728,25.7357,25.7543,21400.0
2005-05-13 10:20:00,41.58,41.58,41.46,41.56,27000.0,25.7419,25.7419,25.6676,25.7295,27000.0
2005-05-13 10:25:00,41.54,41.62,41.52,41.52,31600.0,25.7171,25.7667,25.7047,25.7047,31600.0
2005-05-13 10:30:00,41.52,41.52,41.47,41.47,98400.0,25.7047,25.7047,25.6738,25.6738,98400.0
2005-05-13 10:35:00,41.47,41.5,41.47,41.48,31200.0,25.6738,25.6924,25.6738,25.68,31200.0
2005-05-13 10:40:00,41.48,41.67,41.48,41.67,31200.0,25.68,25.7976,25.68,25.7976,31200.0
2005-05-13 10:45:00,41.68,41.69,41.6,41.63,43000.0,25.8038,25.81,25.7543,25.7728,43000.0
2005-05-13 10:50:00,41.62,41.69,41.62,41.66,38800.0,25.7667,25.81,25.7667,25.7914,38800.0
2005-05-13 10:55:00,41.67,41.82,41.67,41.82,29200.0,25.7976,25.8905,25.7976,25.8905,29200.0
2005-05-13 11:00:00,41.82,41.82,41.73,41.78,26600.0,25.8905,25.8905,25.8348,25.8657,26600.0
2005-05-13 11:05:00,41.77,41.8,41.74,41.77,8400.0,25.8595,25.8781,25.8409,25.8595,8400.0
2005-05-13 11:10:00,41.76,41.8,41.75,41.8,9000.0,25.8533,25.8781,25.8471,25.8781,9000.0
2005-05-13 11:15:00,41.8,41.8,41.74,41.74,11200.0,25.8781,25.8781,25.8409,25.8409,11200.0
2005-05-13 11:20:00,41.74,41.77,41.73,41.77,25400.0,25.8409,25.8595,25.8348,25.8595,25400.0
2005-05-13 11:25:00,41.79,41.84,41.79,41.83,14800.0,25.8719,25.9029,25.8719,25.8967,14800.0
2005-05-13 11:30:00,41.83,41.83,41.77,41.77,27200.0,25.8967,25.8967,25.8595,25.8595,27200.0
2005-05-13 11:35:00,41.77,41.83,41.75,41.8,42600.0,25.8595,25.8967,25.8471,25.8781,42600.0
2005-05-13 11:40:00,41.83,41.83,41.76,41.76,40200.0,25.8967,25.8967,25.8533,25.8533,40200.0
2005-05-13 11:45:00,41.76,41.8,41.76,41.79,22000.0,25.8533,25.8781,25.8533,25.8719,22000.0
2005-05-13 11:50:00,41.78,41.84,41.78,41.81,11400.0,25.8657,25.9029,25.8657,25.8843,11400.0
2005-05-13 11:55:00,41.81,41.88,41.81,41.81,17800.0,25.8843,25.9276,25.8843,25.8843,17800.0
2005-05-13 12:00:00,41.82,41.82,41.75,41.77,57400.0,25.8905,25.8905,25.8471,25.8595,57400.0
2005-05-13 12:05:00,41.8,41.8,41.79,41.8,22400.0,25.8781,25.8781,25.8719,25.8781,22400.0
2005-05-13 12:10:00,41.81,41.83,41.81,41.82,16400.0,25.8843,25.8967,25.8843,25.8905,16400.0
2005-05-13 12:15:00,41.82,41.84,41.82,41.84,6600.0,25.8905,25.9029,25.8905,25.9029,6600.0
2005-05-13 12:20:00,41.83,41.84,41.8,41.84,45400.0,25.8967,25.9029,25.8781,25.9029,45400.0
2005-05-13 12:25:00,41.84,41.88,41.81,41.81,16200.0,25.9029,25.9276,25.8843,25.8843,16200.0
2005-05-13 12:30:00,41.81,41.81,41.79,41.79,22800.0,25.8843,25.8843,25.8719,25.8719,22800.0
2005-05-13 12:35:00,41.79,41.79,41.75,41.79,29800.0,25.8719,25.8719,25.8471,25.8719,29800.0
2005-05-13 12:40:00,41.8,41.82,41.76,41.76,39400.0,25.8781,25.8905,25.8533,25.8533,39400.0
2005-05-13 12:45:00,41.76,41.76,41.71,41.71,10800.0,25.8533,25.8533,25.8224,25.8224,10800.0
2005-05-13 12:50:00,41.71,41.76,41.7,41.76,15000.0,25.8224,25.8533,25.8162,25.8533,15000.0
2005-05-13 12:55:00,41.77,41.77,41.73,41.74,8800.0,25.8595,25.8595,25.8348,25.8409,8800.0
2005-05-13 13:00:00,41.73,41.73,41.69,41.72,8400.0,25.8348,25.8348,25.81,25.8286,8400.0
2005-05-13 13:05:00,41.72,41.73,41.72,41.73,3600.0,25.8286,25.8348,25.8286,25.8348,3600.0
2005-05-13 13:10:00,41.74,41.74,41.72,41.73,5000.0,25.8409,25.8409,25.8286,25.8348,5000.0
2005-05-13 13:15:00,41.73,41.73,41.67,41.67,4200.0,25.8348,25.8348,25.7976,25.7976,4200.0
2005-05-13 13:20:00,41.66,41.66,41.58,41.58,21200.0,25.7914,25.7914,25.7419,25.7419,21200.0
2005-05-13 13:25:00,41.58,41.58,41.52,41.56,16600.0,25.7419,25.7419,25.7047,25.7295,16600.0
2005-05-13 13:30:00,41.55,41.58,41.54,41.58,12600.0,25.7233,25.7419,25.7171,25.7419,12600.0
2005-05-13 13:35:00,41.57,41.59,41.54,41.58,8800.0,25.7357,25.7481,25.7171,25.7419,8800.0
2005-05-13 13:40:00,41.57,41.57,41.5,41.5,10600.0,25.7357,25.7357,25.6924,25.6924,10600.0
2005-05-13 13:45:00,41.5,41.52,41.48,41.52,17400.0,25.6924,25.7047,25.68,25.7047,17400.0
2005-05-13 13:50:00,41.52,41.55,41.46,41.46,11400.0,25.7047,25.7233,25.6676,25.6676,11400.0
2005-05-13 13:55:00,41.44,41.46,41.4,41.43,13000.0,25.6552,25.6676,25.6305,25.649,13000.0
2005-05-13 14:00:00,41.43,41.48,41.41,41.48,15000.0,25.649,25.68,25.6366,25.68,15000.0
2005-05-13 14:05:00,41.46,41.46,41.4,41.4,12000.0,25.6676,25.6676,25.6305,25.6305,12000.0
2005-05-13 14:10:00,41.4,41.4,41.33,41.33,22600.0,25.6305,25.6305,25.5871,25.5871,22600.0
2005-05-13 14:15:00,41.32,41.33,41.28,41.28,23000.0,25.5809,25.5871,25.5562,25.5562,23000.0
2005-05-13 14:20:00,41.28,41.31,41.26,41.27,22400.0,25.5562,25.5747,25.5438,25.55,22400.0
2005-05-13 14:25:00,41.26,41.27,41.26,41.27,7600.0,25.5438,25.55,25.5438,25.55,7600.0
2005-05-13 14:30:00,41.27,41.27,41.15,41.16,46200.0,25.55,25.55,25.4757,25.4819,46200.0
2005-05-13 14:35:00,41.16,41.16,40.96,41.09,110800.0,25.4819,25.4819,25.3581,25.4385,110800.0
2005-05-13 14:40:00,41.09,41.09,40.99,41.01,30200.0,25.4385,25.4385,25.3766,25.389,30200.0
2005-05-13 14:45:00,41.0,41.02,40.88,40.9,28600.0,25.3828,25.3952,25.3085,25.3209,28600.0
2005-05-13 14:50:00,40.9,40.97,40.9,40.97,52000.0,25.3209,25.3642,25.3209,25.3642,52000.0
2005-05-13 14:55:00,40.97,41.02,40.97,41.01,37600.0,25.3642,25.3952,25.3642,25.389,37600.0
2005-05-13 15:00:00,41.02,41.02,40.89,40.91,54600.0,25.3952,25.3952,25.3147,25.3271,54600.0
2005-05-13 15:05:00,40.91,40.94,40.89,40.9,93600.0,25.3271,25.3457,25.3147,25.3209,93600.0
2005-05-13 15:10:00,40.9,41.03,40.9,41.02,82200.0,25.3209,25.4014,25.3209,25.3952,82200.0
2005-05-13 15:15:00,41.03,41.1,41.0,41.09,78000.0,25.4014,25.4447,25.3828,25.4385,78000.0
2005-05-13 15:20:00,41.1,41.26,41.1,41.17,91600.0,25.4447,25.5438,25.4447,25.4881,91600.0
2005-05-13 15:25:00,41.17,41.18,41.11,41.15,61000.0,25.4881,25.4943,25.4509,25.4757,61000.0
2005-05-13 15:30:00,41.15,41.19,41.13,41.14,53400.0,25.4757,25.5004,25.4633,25.4695,53400.0
2005-05-13 15:35:00,41.13,41.13,41.05,41.1,95800.0,25.4633,25.4633,25.4138,25.4447,95800.0
2005-05-13 15:40:00,41.1,41.13,41.09,41.1,81800.0,25.4447,25.4633,25.4385,25.4447,81800.0
2005-05-13 15:45:00,41.1,41.1,41.05,41.09,56800.0,25.4447,25.4447,25.4138,25.4385,56800.0
2005-05-13 15:50:00,41.1,41.1,41.02,41.02,92800.0,25.4447,25.4447,25.3952,25.3952,92800.0
2005-05-13 15:55:00,41.02,41.02,40.98,41.02,70400.0,25.3952,25.3952,25.3704,25.3952,70400.0
2005-05-16 09:30:00,41.04,41.04,40.83,40.84,31800.0,25.4076,25.4076,25.2776,25.2838,31800.0
2005-05-16 09:35:00,40.83,41.04,40.83,41.04,51200.0,25.2776,25.4076,25.2776,25.4076,51200.0
2005-05-16 09:40:00,41.01,41.11,40.99,41.03,37200.0,25.389,25.4509,25.3766,25.4014,37200.0
2005-05-16 09:45:00,41.05,41.21,41.05,41.17,24800.0,25.4138,25.5128,25.4138,25.4881,24800.0
2005-05-16 09:50:00,41.17,41.27,41.17,41.26,67200.0,25.4881,25.55,25.4881,25.5438,67200.0
2005-05-16 09:55:00,41.24,41.24,41.17,41.18,34400.0,25.5314,25.5314,25.4881,25.4943,34400.0
2005-05-16 10:00:00,41.18,41.27,41.15,41.26,67200.0,25.4943,25.55,25.4757,25.5438,67200.0
2005-05-16 10:05:00,41.26,41.28,41.2,41.27,30800.0,25.5438,25.5562,25.5066,25.55,30800.0
2005-05-16 10:10:00,41.27,41.27,41.18,41.18,17200.0,25.55,25.55,25.4943,25.4943,17200.0
2005-05-16 10:15:00,41.18,41.27,41.16,41.27,25800.0,25.4943,25.55,25.4819,25.55,25800.0
2005-05-16 10:20:00,41.27,41.33,41.23,41.32,24000.0,25.55,25.5871,25.5252,25.5809,24000.0
2005-05-16 10:25:00,41.32,41.32,41.26,41.27,17400.0,25.5809,25.5809,25.5438,25.55,17400.0
2005-05-16 10:30:00,41.28,41.33,41.22,41.22,11400.0,25.5562,25.5871,25.519,25.519,11400.0
2005-05-16 10:35:00,41.23,41.33,41.23,41.31,6800.0,25.5252,25.5871,25.5252,25.5747,6800.0
2005-05-16 10:40:00,41.31,41.38,41.25,41.38,19000.0,25.5747,25.6181,25.5376,25.6181,19000.0
2005-05-16 10:45:00,41.41,41.51,41.35,41.48,46000.0,25.6366,25.6986,25.5995,25.68,46000.0
2005-05-16 10:50:00,41.49,41.51,41.47,41.49,19400.0,25.6862,25.6986,25.6738,25.6862,19400.0
2005-05-16 10:55:00,41.49,41.55,41.49,41.5,45200.0,25.6862,25.7233,25.6862,25.6924,45200.0
2005-05-16 11:00:00,41.5,41.51,41.4,41.44,13000.0,25.6924,25.6986,25.6305,25.6552,13000.0
2005-05-16 11:05:00,41.45,41.48,41.41,41.45,12000.0,25.6614,25.68,25.6366,25.6614,12000.0
2005-05-16 11:10:00,41.45,41.49,41.41,41.41,11200.0,25.6614,25.6862,25.6366,25.6366,11200.0
2005-05-16 11:15:00,41.41,41.45,41.41,41.44,14600.0,25.6366,25.6614,25.6366,25.6552,14600.0
2005-05-16 11:20:00,41.44,41.46,41.44,41.46,11000.0,25.6552,25.6676,25.6552,25.6676,11000.0
2005-05-16 11:25:00,41.46,41.46,41.35,41.4,11000.0,25.6676,25.6676,25.5995,25.6305,11000.0
2005-05-16 11:30:00,41.4,41.44,41.33,41.35,28400.0,25.6305,25.6552,25.5871,25.5995,28400.0
2005-05-16 11:35:00,41.38,41.44,41.38,41.44,9200.0,25.6181,25.6552,25.6181,25.6552,9200.0
2005-05-16 11:40:00,41.43,41.44,41.38,41.38,6800.0,25.649,25.6552,25.6181,25.6181,6800.0
2005-05-16 11:45:00,41.38,41.38,41.28,41.28,18000.0,25.6181,25.6181,25.5562,25.5562,18000.0
2005-05-16 11:50:00,41.28,41.3,41.24,41.3,23200.0,25.5562,25.5685,25.5314,25.5685,23200.0
2005-05-16 11:55:00,41.33,41.35,41.31,41.33,8800.0,25.5871,25.5995,25.5747,25.5871,8800.0
2005-05-16 12:00:00,41.34,41.41,41.34,41.36,9000.0,25.5933,25.6366,25.5933,25.6057,9000.0
2005-05-16 12:05:00,41.35,41.35,41.33,41.35,2000.0,25.5995,25.5995,25.5871,25.5995,2000.0
2005-05-16 12:10:00,41.34,41.35,41.3,41.31,9400.0,25.5933,25.5995,25.5685,25.5747,9400.0
2005-05-16 12:15:00,41.27,41.29,41.27,41.29,9200.0,25.55,25.5624,25.55,25.5624,9200.0
2005-05-16 12:20:00,41.29,41.29,41.25,41.27,17600.0,25.5624,25.5624,25.5376,25.55,17600.0
2005-05-16 12:25:00,41.27,41.28,41.27,41.27,5200.0,25.55,25.5562,25.55,25.55,5200.0
2005-05-16 12:30:00,41.27,41.27,41.21,41.21,8000.0,25.55,25.55,25.5128,25.5128,8000.0
2005-05-16 12:35:00,41.22,41.22,41.13,41.19,32200.0,25.519,25.519,25.4633,25.5004,32200.0
2005-05-16 12:40:00,41.19,41.22,41.18,41.19,9400.0,25.5004,25.519,25.4943,25.5004,9400.0
2005-05-16 12:45:00,41.2,41.31,41.2,41.29,22600.0,25.5066,25.5747,25.5066,25.5624,22600.0
2005-05-16 12:50:00,41.29,41.29,41.24,41.24,6200.0,25.5624,25.5624,25.5314,25.5314,6200.0
2005-05-16 12:55:00,41.24,41.28,41.24,41.27,6600.0,25.5314,25.5562,25.5314,25.55,6600.0
2005-05-16 13:00:00,41.27,41.27,41.2,41.23,8000.0,25.55,25.55,25.5066,25.5252,8000.0
2005-05-16 13:05:00,41.23,41.24,41.23,41.23,8400.0,25.5252,25.5314,25.5252,25.5252,8400.0
2005-05-16 13:10:00,41.23,41.23,41.2,41.22,13600.0,25.5252,25.5252,25.5066,25.519,13600.0
2005-05-16 13:15:00,41.22,41.24,41.22,41.23,3600.0,25.519,25.5314,25.519,25.5252,3600.0
2005-05-16 13:20:00,41.23,41.35,41.23,41.35,14200.0,25.5252,25.5995,25.5252,25.5995,14200.0
2005-05-16 13:25:00,41.35,41.37,41.34,41.37,17000.0,25.5995,25.6119,25.5933,25.6119,17000.0
2005-05-16 13:30:00,41.36,41.38,41.33,41.33,8800.0,25.6057,25.6181,25.5871,25.5871,8800.0
2005-05-16 13:35:00,41.34,41.37,41.33,41.35,7200.0,25.5933,25.6119,25.5871,25.5995,7200.0
2005-05-16 13:40:00,41.35,41.45,41.35,41.45,7600.0,25.5995,25.6614,25.5995,25.6614,7600.0
2005-05-16 13:45:00,41.45,41.48,41.43,41.47,20000.0,25.6614,25.68,25.649,25.6738,20000.0
2005-05-16 13:50:00,41.47,41.51,41.43,41.43,8400.0,25.6738,25.6986,25.649,25.649,8400.0
2005-05-16 13:55:00,41.45,41.5,41.43,41.48,5600.0,25.6614,25.6924,25.649,25.68,5600.0
2005-05-16 14:00:00,41.47,41.47,41.41,41.41,6600.0,25.6738,25.6738,25.6366,25.6366,6600.0
2005-05-16 14:05:00,41.41,41.46,41.41,41.41,3000.0,25.6366,25.6676,25.6366,25.6366,3000.0
2005-05-16 14:10:00,41.4,41.42,41.4,41.41,4200.0,25.6305,25.6428,25.6305,25.6366,4200.0
2005-05-16 14:15:00,41.42,41.47,41.42,41.46,5400.0,25.6428,25.6738,25.6428,25.6676,5400.0
2005-05-16 14:20:00,41.46,41.46,41.38,41.38,4000.0,25.6676,25.6676,25.6181,25.6181,4000.0
2005-05-16 14:25:00,41.37,41.38,41.35,41.38,7800.0,25.6119,25.6181,25.5995,25.6181,7800.0
2005-05-16 14:30:00,41.41,41.44,41.41,41.42,11400.0,25.6366,25.6552,25.6366,25.6428,11400.0
2005-05-16 14:35:00,41.42,41.46,41.4,41.42,10200.0,25.6428,25.6676,25.6305,25.6428,10200.0
2005-05-16 14:40:00,41.41,41.43,41.38,41.42,16000.0,25.6366,25.649,25.6181,25.6428,16000.0
2005-05-16 14:45:00,41.42,41.43,41.38,41.41,14600.0,25.6428,25.649,25.6181,25.6366,14600.0
2005-05-16 14:50:00,41.42,41.47,41.41,41.47,13000.0,25.6428,25.6738,25.6366,25.6738,13000.0
2005-05-16 14:55:00,41.47,41.52,41.47,41.49,34800.0,25.6738,25.7047,25.6738,25.6862,34800.0
2005-05-16 15:00:00,41.48,41.49,41.43,41.49,19400.0,25.68,25.6862,25.649,25.6862,19400.0
2005-05-16 15:05:00,41.51,41.58,41.51,41.58,17800.0,25.6986,25.7419,25.6986,25.7419,17800.0
2005-05-16 15:10:00,41.58,41.63,41.56,41.57,42800.0,25.7419,25.7728,25.7295,25.7357,42800.0
2005-05-16 15:15:00,41.58,41.63,41.58,41.6,38200.0,25.7419,25.7728,25.7419,25.7543,38200.0
2005-05-16 15:20:00,41.59,41.62,41.59,41.62,40200.0,25.7481,25.7667,25.7481,25.7667,40200.0
2005-05-16 15:25:00,41.62,41.68,41.62,41.66,39000.0,25.7667,25.8038,25.7667,25.7914,39000.0
2005-05-16 15:30:00,41.65,41.66,41.62,41.63,40800.0,25.7852,25.7914,25.7667,25.7728,40800.0
2005-05-16 15:35:00,41.63,41.68,41.63,41.65,52200.0,25.7728,25.8038,25.7728,25.7852,52200.0
2005-05-16 15:40:00,41.65,41.65,41.57,41.63,41600.0,25.7852,25.7852,25.7357,25.7728,41600.0
2005-05-16 15:45:00,41.62,41.68,41.6,41.65,43800.0,25.7667,25.8038,25.7543,25.7852,43800.0
2005-05-16 15:50:00,41.65,41.69,41.63,41.69,39200.0,25.7852,25.81,25.7728,25.81,39200.0
2005-05-16 15:55:00,41.69,41.69,41.64,41.64,54200.0,25.81,25.81,25.779,25.779,54200.0
2005-05-17 09:30:00,41.48,41.49,41.44,41.48,30000.0,25.68,25.6862,25.6552,25.68,30000.0
2005-05-17 09:35:00,41.52,41.56,41.46,41.47,14200.0,25.7047,25.7295,25.6676,25.6738,14200.0
2005-05-17 09:40:00,41.5,41.6,41.5,41.55,15400.0,25.6924,25.7543,25.6924,25.7233,15400.0
2005-05-17 09:45:00,41.54,41.67,41.54,41.62,17400.0,25.7171,25.7976,25.7171,25.7667,17400.0
2005-05-17 09:50:00,41.62,41.7,41.62,41.7,13400.0,25.7667,25.8162,25.7667,25.8162,13400.0
2005-05-17 09:55:00,41.71,41.76,41.69,41.73,46000.0,25.8224,25.8533,25.81,25.8348,46000.0
2005-05-17 10:00:00,41.73,41.77,41.73,41.73,13800.0,25.8348,25.8595,25.8348,25.8348,13800.0
2005-05-17 10:05:00,41.73,41.73,41.63,41.66,19200.0,25.8348,25.8348,25.7728,25.7914,19200.0
2005-05-17 10:10:00,41.66,41.69,41.64,41.65,9200.0,25.7914,25.81,25.779,25.7852,9200.0
2005-05-17 10:15:00,41.65,41.68,41.57,41.59,19600.0,25.7852,25.8038,25.7357,25.7481,19600.0
2005-05-17 10:20:00,41.59,41.6,41.54,41.6,10000.0,25.7481,25.7543,25.7171,25.7543,10000.0
2005-05-17 10:25:00,41.62,41.67,41.58,41.58,22600.0,25.7667,25.7976,25.7419,25.7419,22600.0
2005-05-17 10:30:00,41.59,41.59,41.51,41.51,11600.0,25.7481,25.7481,25.6986,25.6986,11600.0
2005-05-17 10:35:00,41.52,41.59,41.52,41.59,7600.0,25.7047,25.7481,25.7047,25.7481,7600.0
2005-05-17 10:40:00,41.59,41.62,41.59,41.62,10000.0,25.7481,25.7667,25.7481,25.7667,10000.0
2005-05-17 10:45:00,41.61,41.62,41.51,41.51,19600.0,25.7605,25.7667,25.6986,25.6986,19600.0
2005-05-17 10:50:00,41.55,41.59,41.52,41.59,9400.0,25.7233,25.7481,25.7047,25.7481,9400.0
2005-05-17 10:55:00,41.59,41.62,41.58,41.58,10000.0,25.7481,25.7667,25.7419,25.7419,10000.0
2005-05-17 11:00:00,41.6,41.68,41.59,41.66,26200.0,25.7543,25.8038,25.7481,25.7914,26200.0
2005-05-17 11:05:00,41.66,41.73,41.65,41.67,29200.0,25.7914,25.8348,25.7852,25.7976,29200.0
2005-05-17 11:10:00,41.67,41.7,41.65,41.67,17600.0,25.7976,25.8162,25.7852,25.7976,17600.0
2005-05-17 11:15:00,41.67,41.71,41.61,41.61,20000.0,25.7976,25.8224,25.7605,25.7605,20000.0
2005-05-17 11:20:00,41.61,41.67,41.6,41.67,11200.0,25.7605,25.7976,25.7543,25.7976,11200.0
2005-05-17 11:25:00,41.68,41.73,41.66,41.66,31600.0,25.8038,25.8348,25.7914,25.7914,31600.0
2005-05-17 11:30:00,41.63,41.7,41.63,41.63,24600.0,25.7728,25.8162,25.7728,25.7728,24600.0
2005-05-17 11:35:00,41.63,41.77,41.63,41.76,19600.0,25.7728,25.8595,25.7728,25.8533,19600.0
2005-05-17 11:40:00,41.77,41.8,41.73,41.77,12400.0,25.8595,25.8781,25.8348,25.8595,12400.0
2005-05-17 11:45:00,41.79,41.85,41.76,41.76,35400.0,25.8719,25.909,25.8533,25.8533,35400.0
2005-05-17 11:50:00,41.77,41.77,41.74,41.74,9600.0,25.8595,25.8595,25.8409,25.8409,9600.0
2005-05-17 11:55:00,41.74,41.74,41.7,41.72,9600.0,25.8409,25.8409,25.8162,25.8286,9600.0
2005-05-17 12:00:00,41.7,41.72,41.69,41.69,9600.0,25.8162,25.8286,25.81,25.81,9600.0
2005-05-17 12:05:00,41.71,41.71,41.65,41.67,9800.0,25.8224,25.8224,25.7852,25.7976,9800.0
2005-05-17 12:10:00,41.67,41.67,41.66,41.67,3800.0,25.7976,25.7976,25.7914,25.7976,3800.0
2005-05-17 12:15:00,41.67,41.74,41.66,41.74,5000.0,25.7976,25.8409,25.7914,25.8409,5000.0
2005-05-17 12:20:00,41.74,41.74,41.73,41.74,7000.0,25.8409,25.8409,25.8348,25.8409,7000.0
2005-05-17 12:25:00,41.74,41.8,41.74,41.74,21400.0,25.8409,25.8781,25.8409,25.8409,21400.0
2005-05-17 12:30:00,41.74,41.76,41.71,41.72,14800.0,25.8409,25.8533,25.8224,25.8286,14800.0
2005-05-17 12:35:00,41.74,41.75,41.7,41.7,19800.0,25.8409,25.8471,25.8162,25.8162,19800.0
2005-05-17 12:40:00,41.7,41.7,41.65,41.65,12000.0,25.8162,25.8162,25.7852,25.7852,12000.0
2005-05-17 12:45:00,41.66,41.69,41.63,41.69,6400.0,25.7914,25.81,25.7728,25.81,6400.0
2005-05-17 12:50:00,41.69,41.69,41.65,41.65,3400.0,25.81,25.81,25.7852,25.7852,3400.0
2005-05-17 12:55:00,41.65,41.67,41.63,41.67,6600.0,25.7852,25.7976,25.7728,25.7976,6600.0
2005-05-17 13:00:00,41.63,41.63,41.6,41.6,6000.0,25.7728,25.7728,25.7543,25.7543,6000.0
2005-05-17 13:05:00,41.6,41.69,41.6,41.66,11800.0,25.7543,25.81,25.7543,25.7914,11800.0
2005-05-17 13:10:00,41.66,41.68,41.66,41.68,3600.0,25.7914,25.8038,25.7914,25.8038,3600.0
2005-05-17 13:15:00,41.69,41.73,41.66,41.73,13400.0,25.81,25.8348,25.7914,25.8348,13400.0
2005-05-17 13:20:00,41.72,41.75,41.72,41.75,35200.0,25.8286,25.8471,25.8286,25.8471,35200.0
2005-05-17 13:25:00,41.73,41.73,41.69,41.7,11000.0,25.8348,25.8348,25.81,25.8162,11000.0
2005-05-17 13:30:00,41.71,41.73,41.7,41.73,12400.0,25.8224,25.8348,25.8162,25.8348,12400.0
2005-05-17 13:35:00,41.7,41.75,41.69,41.71,19200.0,25.8162,25.8471,25.81,25.8224,19200.0
2005-05-17 13:40:00,41.71,41.71,41.69,41.7,9000.0,25.8224,25.8224,25.81,25.8162,9000.0
2005-05-17 13:45:00,41.72,41.74,41.67,41.68,19800.0,25.8286,25.8409,25.7976,25.8038,19800.0
2005-05-17 13:50:00,41.68,41.68,41.65,41.67,7000.0,25.8038,25.8038,25.7852,25.7976,7000.0
2005-05-17 13:55:00,41.69,41.74,41.69,41.72,6400.0,25.81,25.8409,25.81,25.8286,6400.0
2005-05-17 14:00:00,41.71,41.71,41.65,41.66,4000.0,25.8224,25.8224,25.7852,25.7914,4000.0
2005-05-17 14:05:00,41.66,41.74,41.66,41.69,7200.0,25.7914,25.8409,25.7914,25.81,7200.0
2005-05-17 14:10:00,41.69,41.75,41.68,41.74,16600.0,25.81,25.8471,25.8038,25.8409,16600.0
2005-05-17 14:15:00,41.74,41.8,41.74,41.74,31600.0,25.8409,25.8781,25.8409,25.8409,31600.0
2005-05-17 14:20:00,41.74,41.74,41.71,41.71,2800.0,25.8409,25.8409,25.8224,25.8224,2800.0
2005-05-17 14:25:00,41.7,41.72,41.7,41.72,4200.0,25.8162,25.8286,25.8162,25.8286,4200.0
2005-05-17 14:30:00,41.72,41.91,41.72,41.87,28200.0,25.8286,25.9462,25.8286,25.9214,28200.0
2005-05-17 14:35:00,41.87,42.05,41.87,42.01,48800.0,25.9214,26.0329,25.9214,26.0081,48800.0
2005-05-17 14:40:00,42.02,42.17,41.99,42.17,61400.0,26.0143,26.1072,25.9957,26.1072,61400.0
2005-05-17 14:45:00,42.17,42.17,42.07,42.13,44600.0,26.1072,26.1072,26.0452,26.0824,44600.0
2005-05-17 14:50:00,42.13,42.17,42.08,42.1,62200.0,26.0824,26.1072,26.0514,26.0638,62200.0
2005-05-17 14:55:00,42.1,42.13,42.08,42.1,31800.0,26.0638,26.0824,26.0514,26.0638,31800.0
2005-05-17 15:00:00,42.1,42.13,42.08,42.09,92200.0,26.0638,26.0824,26.0514,26.0576,92200.0
2005-05-17 15:05:00,42.08,42.08,42.02,42.05,33600.0,26.0514,26.0514,26.0143,26.0329,33600.0
2005-05-17 15:10:00,42.05,42.09,42.03,42.09,13200.0,26.0329,26.0576,26.0205,26.0576,13200.0
2005-05-17 15:15:00,42.1,42.18,42.1,42.15,20400.0,26.0638,26.1133,26.0638,26.0948,20400.0
2005-05-17 15:20:00,42.13,42.16,42.07,42.08,19800.0,26.0824,26.101,26.0452,26.0514,19800.0
2005-05-17 15:25:00,42.07,42.13,42.07,42.11,30400.0,26.0452,26.0824,26.0452,26.07,30400.0
2005-05-17 15:30:00,42.13,42.19,42.13,42.18,30600.0,26.0824,26.1195,26.0824,26.1133,30600.0
2005-05-17 15:35:00,42.18,42.23,42.13,42.23,28000.0,26.1133,26.1443,26.0824,26.1443,28000.0
2005-05-17 15:40:00,42.23,42.29,42.23,42.28,35000.0,26.1443,26.1814,26.1443,26.1753,35000.0
2005-05-17 15:45:00,42.27,42.34,42.24,42.32,40400.0,26.1691,26.2124,26.1505,26.2,40400.0
2005-05-17 15:50:00,42.31,42.35,42.27,42.32,65800.0,26.1938,26.2186,26.1691,26.2,65800.0
2005-05-17 15:55:00,42.31,42.34,42.25,42.27,60200.0,26.1938,26.2124,26.1567,26.1691,60200.0
2005-05-18 09:30:00,42.5,42.55,42.45,42.55,34400.0,26.3115,26.3424,26.2805,26.3424,34400.0
2005-05-18 09:35:00,42.55,42.55,42.37,42.41,17200.0,26.3424,26.3424,26.231,26.2557,17200.0
2005-05-18 09:40:00,42.39,42.47,42.38,42.4,38800.0,26.2434,26.2929,26.2372,26.2495,38800.0
2005-05-18 09:45:00,42.44,42.44,42.33,42.38,21200.0,26.2743,26.2743,26.2062,26.2372,21200.0
2005-05-18 09:50:00,42.36,42.4,42.32,42.37,14600.0,26.2248,26.2495,26.2,26.231,14600.0
2005-05-18 09:55:00,42.37,42.41,42.32,42.32,8600.0,26.231,26.2557,26.2,26.2,8600.0
2005-05-18 10:00:00,42.32,42.42,42.32,42.42,31800.0,26.2,26.2619,26.2,26.2619,31800.0
2005-05-18 10:05:00,42.41,42.41,42.36,42.37,34600.0,26.2557,26.2557,26.2248,26.231,34600.0
2005-05-18 10:10:00,42.36,42.38,42.32,42.33,36600.0,26.2248,26.2372,26.2,26.2062,36600.0
2005-05-18 10:15:00,42.34,42.43,42.34,42.43,23000.0,26.2124,26.2681,26.2124,26.2681,23000.0
2005-05-18 10:20:00,42.42,42.48,42.41,42.44,18000.0,26.2619,26.2991,26.2557,26.2743,18000.0
2005-05-18 10:25:00,42.44,42.52,42.43,42.52,44600.0,26.2743,26.3238,26.2681,26.3238,44600.0
2005-05-18 10:30:00,42.52,42.55,42.51,42.55,49600.0,26.3238,26.3424,26.3177,26.3424,49600.0
2005-05-18 10:35:00,42.55,42.55,42.48,42.5,18200.0,26.3424,26.3424,26.2991,26.3115,18200.0
2005-05-18 10:40:00,42.5,42.51,42.49,42.51,7600.0,26.3115,26.3177,26.3053,26.3177,7600.0
2005-05-18 10:45:00,42.52,42.52,42.49,42.49,11600.0,26.3238,26.3238,26.3053,26.3053,11600.0
2005-05-18 10:50:00,42.49,42.54,42.48,42.54,12000.0,26.3053,26.3362,26.2991,26.3362,12000.0
2005-05-18 10:55:00,42.52,42.52,42.48,42.48,20600.0,26.3238,26.3238,26.2991,26.2991,20600.0
2005-05-18 11:00:00,42.49,42.5,42.42,42.42,34000.0,26.3053,26.3115,26.2619,26.2619,34000.0
2005-05-18 11:05:00,42.4,42.46,42.4,42.43,26000.0,26.2495,26.2867,26.2495,26.2681,26000.0
2005-05-18 11:10:00,42.44,42.49,42.44,42.44,26200.0,26.2743,26.3053,26.2743,26.2743,26200.0
2005-05-18 11:15:00,42.46,42.48,42.44,42.48,10200.0,26.2867,26.2991,26.2743,26.2991,10200.0
2005-05-18 11:20:00,42.47,42.51,42.47,42.51,26200.0,26.2929,26.3177,26.2929,26.3177,26200.0
2005-05-18 11:25:00,42.51,42.51,42.46,42.49,11600.0,26.3177,26.3177,26.2867,26.3053,11600.0
2005-05-18 11:30:00,42.49,42.49,42.46,42.46,14400.0,26.3053,26.3053,26.2867,26.2867,14400.0
2005-05-18 11:35:00,42.46,42.48,42.45,42.47,18800.0,26.2867,26.2991,26.2805,26.2929,18800.0
2005-05-18 11:40:00,42.48,42.49,42.47,42.49,23200.0,26.2991,26.3053,26.2929,26.3053,23200.0
2005-05-18 11:45:00,42.49,42.5,42.49,42.49,5000.0,26.3053,26.3115,26.3053,26.3053,5000.0
2005-05-18 11:50:00,42.51,42.52,42.51,42.52,22800.0,26.3177,26.3238,26.3177,26.3238,22800.0
2005-05-18 11:55:00,42.51,42.52,42.49,42.49,8800.0,26.3177,26.3238,26.3053,26.3053,8800.0
2005-05-18 12:00:00,42.48,42.55,42.48,42.55,39600.0,26.2991,26.3424,26.2991,26.3424,39600.0
2005-05-18 12:05:00,42.55,42.63,42.55,42.6,9600.0,26.3424,26.3919,26.3424,26.3734,9600.0
2005-05-18 12:10:00,42.63,42.67,42.63,42.67,44400.0,26.3919,26.4167,26.3919,26.4167,44400.0
2005-05-18 12:15:00,42.69,42.7,42.67,42.68,22800.0,26.4291,26.4353,26.4167,26.4229,22800.0
2005-05-18 12:20:00,42.69,42.72,42.63,42.63,32600.0,26.4291,26.4477,26.3919,26.3919,32600.0
2005-05-18 12:25:00,42.63,42.65,42.62,42.63,22400.0,26.3919,26.4043,26.3858,26.3919,22400.0
2005-05-18 12:30:00,42.63,42.67,42.63,42.67,8400.0,26.3919,26.4167,26.3919,26.4167,8400.0
2005-05-18 12:35:00,42.68,42.7,42.68,42.7,26200.0,26.4229,26.4353,26.4229,26.4353,26200.0
2005-05-18 12:40:00,42.7,42.71,42.63,42.63,59000.0,26.4353,26.4415,26.3919,26.3919,59000.0
2005-05-18 12:45:00,42.62,42.63,42.58,42.63,13800.0,26.3858,26.3919,26.361,26.3919,13800.0
2005-05-18 12:50:00,42.64,42.7,42.64,42.7,11800.0,26.3981,26.4353,26.3981,26.4353,11800.0
2005-05-18 12:55:00,42.7,42.73,42.68,42.73,12400.0,26.4353,26.4539,26.4229,26.4539,12400.0
2005-05-18 13:00:00,42.73,42.74,42.69,42.69,14800.0,26.4539,26.46,26.4291,26.4291,14800.0
2005-05-18 13:05:00,42.69,42.69,42.65,42.66,8000.0,26.4291,26.4291,26.4043,26.4105,8000.0
2005-05-18 13:10:00,42.66,42.66,42.56,42.58,26400.0,26.4105,26.4105,26.3486,26.361,26400.0
2005-05-18 13:15:00,42.59,42.6,42.55,42.56,13400.0,26.3672,26.3734,26.3424,26.3486,13400.0
2005-05-18 13:20:00,42.56,42.61,42.56,42.61,18200.0,26.3486,26.3796,26.3486,26.3796,18200.0
2005-05-18 13:25:00,42.62,42.65,42.61,42.65,10600.0,26.3858,26.4043,26.3796,26.4043,10600.0
2005-05-18 13:30:00,42.65,42.68,42.65,42.67,8600.0,26.4043,26.4229,26.4043,26.4167,8600.0
2005-05-18 13:35:00,42.67,42.69,42.65,42.65,10000.0,26.4167,26.4291,26.4043,26.4043,10000.0
2005-05-18 13:40:00,42.65,42.69,42.56,42.56,20800.0,26.4043,26.4291,26.3486,26.3486,20800.0
2005-05-18 13:45:00,42.58,42.58,42.51,42.54,14400.0,26.361,26.361,26.3177,26.3362,14400.0
2005-05-18 13:50:00,42.54,42.56,42.48,42.48,12600.0,26.3362,26.3486,26.2991,26.2991,12600.0
2005-05-18 13:55:00,42.49,42.51,42.48,42.48,8000.0,26.3053,26.3177,26.2991,26.2991,8000.0
2005-05-18 14:00:00,42.48,42.6,42.48,42.6,19800.0,26.2991,26.3734,26.2991,26.3734,19800.0
2005-05-18 14:05:00,42.6,42.62,42.57,42.6,11600.0,26.3734,26.3858,26.3548,26.3734,11600.0
2005-05-18 14:10:00,42.6,42.64,42.6,42.6,10400.0,26.3734,26.3981,26.3734,26.3734,10400.0
2005-05-18 14:15:00,42.6,42.66,42.59,42.64,10600.0,26.3734,26.4105,26.3672,26.3981,10600.0
2005-05-18 14:20:00,42.63,42.63,42.6,42.6,7000.0,26.3919,26.3919,26.3734,26.3734,7000.0
2005-05-18 14:25:00,42.6,42.63,42.59,42.63,8400.0,26.3734,26.3919,26.3672,26.3919,8400.0
2005-05-18 14:30:00,42.63,42.63,42.56,42.62,15600.0,26.3919,26.3919,26.3486,26.3858,15600.0
2005-05-18 14:35:00,42.62,42.63,42.56,42.61,6600.0,26.3858,26.3919,26.3486,26.3796,6600.0
2005-05-18 14:40:00,42.61,42.68,42.6,42.68,11200.0,26.3796,26.4229,26.3734,26.4229,11200.0
2005-05-18 14:45:00,42.68,42.68,42.59,42.59,20200.0,26.4229,26.4229,26.3672,26.3672,20200.0
2005-05-18 14:50:00,42.59,42.61,42.59,42.6,20000.0,26.3672,26.3796,26.3672,26.3734,20000.0
2005-05-18 14:55:00,42.6,42.63,42.58,42.58,32200.0,26.3734,26.3919,26.361,26.361,32200.0
2005-05-18 15:00:00,42.58,42.61,42.52,42.61,21600.0,26.361,26.3796,26.3238,26.3796,21600.0
2005-05-18 15:05:00,42.61,42.65,42.58,42.59,14600.0,26.3796,26.4043,26.361,26.3672,14600.0
2005-05-18 15:10:00,42.59,42.61,42.58,42.6,19400.0,26.3672,26.3796,26.361,26.3734,19400.0
2005-05-18 15:15:00,42.6,42.63,42.59,42.62,16800.0,26.3734,26.3919,26.3672,26.3858,16800.0
2005-05-18 15:20:00,42.62,42.67,42.61,42.64,20800.0,26.3858,26.4167,26.3796,26.3981,20800.0
2005-05-18 15:25:00,42.64,42.7,42.63,42.63,36200.0,26.3981,26.4353,26.3919,26.3919,36200.0
2005-05-18 15:30:00,42.63,42.63,42.55,42.6,33000.0,26.3919,26.3919,26.3424,26.3734,33000.0
2005-05-18 15:35:00,42.6,42.6,42.56,42.58,14400.0,26.3734,26.3734,26.3486,26.361,14400.0
2005-05-18 15:40:00,42.58,42.63,42.58,42.58,23000.0,26.361,26.3919,26.361,26.361,23000.0
2005-05-18 15:45:00,42.59,42.6,42.57,42.59,23400.0,26.3672,26.3734,26.3548,26.3672,23400.0
2005-05-18 15:50:00,42.59,42.63,42.58,42.59,25600.0,26.3672,26.3919,26.361,26.3672,25600.0
2005-05-18 15:55:00,42.6,42.63,42.59,42.6,24600.0,26.3734,26.3919,26.3672,26.3734,24600.0
2005-05-19 09:30:00,42.58,42.59,42.52,42.56,26600.0,26.361,26.3672,26.3238,26.3486,26600.0
2005-05-19 09:35:00,42.56,42.6,42.51,42.6,15400.0,26.3486,26.3734,26.3177,26.3734,15400.0
2005-05-19 09:40:00,42.59,42.62,42.53,42.59,27200.0,26.3672,26.3858,26.33,26.3672,27200.0
2005-05-19 09:45:00,42.58,42.66,42.58,42.63,18400.0,26.361,26.4105,26.361,26.3919,18400.0
2005-05-19 09:50:00,42.63,42.69,42.61,42.69,29600.0,26.3919,26.4291,26.3796,26.4291,29600.0
2005-05-19 09:55:00,42.69,42.74,42.65,42.69,31000.0,26.4291,26.46,26.4043,26.4291,31000.0
2005-05-19 10:00:00,42.72,42.74,42.68,42.73,36000.0,26.4477,26.46,26.4229,26.4539,36000.0
2005-05-19 10:05:00,42.73,42.87,42.73,42.87,26000.0,26.4539,26.5405,26.4539,26.5405,26000.0
2005-05-19 10:10:00,42.87,42.92,42.83,42.83,22600.0,26.5405,26.5715,26.5158,26.5158,22600.0
2005-05-19 10:15:00,42.82,42.83,42.74,42.74,13800.0,26.5096,26.5158,26.46,26.46,13800.0
2005-05-19 10:20:00,42.74,42.76,42.66,42.74,15800.0,26.46,26.4724,26.4105,26.46,15800.0
2005-05-19 10:25:00,42.74,42.77,42.69,42.72,10600.0,26.46,26.4786,26.4291,26.4477,10600.0
2005-05-19 10:30:00,42.72,42.74,42.65,42.73,13400.0,26.4477,26.46,26.4043,26.4539,13400.0
2005-05-19 10:35:00,42.72,42.74,42.6,42.61,28600.0,26.4477,26.46,26.3734,26.3796,28600.0
2005-05-19 10:40:00,42.58,42.63,42.52,42.63,20000.0,26.361,26.3919,26.3238,26.3919,20000.0
2005-05-19 10:45:00,42.6,42.67,42.6,42.67,8200.0,26.3734,26.4167,26.3734,26.4167,8200.0
2005-05-19 10:50:00,42.67,42.69,42.63,42.69,13400.0,26.4167,26.4291,26.3919,26.4291,13400.0
2005-05-19 10:55:00,42.69,42.75,42.67,42.7,16000.0,26.4291,26.4662,26.4167,26.4353,16000.0
2005-05-19 11:00:00,42.69,42.72,42.63,42.65,11000.0,26.4291,26.4477,26.3919,26.4043,11000.0
2005-05-19 11:05:00,42.65,42.66,42.64,42.66,8400.0,26.4043,26.4105,26.3981,26.4105,8400.0
2005-05-19 11:10:00,42.66,42.77,42.66,42.77,12200.0,26.4105,26.4786,26.4105,26.4786,12200.0
2005-05-19 11:15:00,42.79,42.79,42.75,42.76,6600.0,26.491,26.491,26.4662,26.4724,6600.0
2005-05-19 11:20:00,42.76,42.76,42.67,42.69,14800.0,26.4724,26.4724,26.4167,26.4291,14800.0
2005-05-19 11:25:00,42.69,42.69,42.61,42.61,15400.0,26.4291,26.4291,26.3796,26.3796,15400.0
2005-05-19 11:30:00,42.61,42.61,42.56,42.58,17000.0,26.3796,26.3796,26.3486,26.361,17000.0
2005-05-19 11:35:00,42.58,42.6,42.58,42.6,8400.0,26.361,26.3734,26.361,26.3734,8400.0
2005-05-19 11:40:00,42.6,42.6,42.55,42.55,8200.0,26.3734,26.3734,26.3424,26.3424,8200.0
2005-05-19 11:45:00,42.55,42.55,42.49,42.51,12800.0,26.3424,26.3424,26.3053,26.3177,12800.0
2005-05-19 11:50:00,42.51,42.54,42.49,42.54,12600.0,26.3177,26.3362,26.3053,26.3362,12600.0
2005-05-19 11:55:00,42.54,42.54,42.52,42.54,3200.0,26.3362,26.3362,26.3238,26.3362,3200.0
2005-05-19 12:00:00,42.51,42.51,42.44,42.48,17000.0,26.3177,26.3177,26.2743,26.2991,17000.0
2005-05-19 12:05:00,42.48,42.48,42.41,42.45,18200.0,26.2991,26.2991,26.2557,26.2805,18200.0
2005-05-19 12:10:00,42.46,42.55,42.45,42.55,18400.0,26.2867,26.3424,26.2805,26.3424,18400.0
2005-05-19 12:15:00,42.56,42.56,42.49,42.52,21400.0,26.3486,26.3486,26.3053,26.3238,21400.0
2005-05-19 12:20:00,42.52,42.61,42.52,42.6,35800.0,26.3238,26.3796,26.3238,26.3734,35800.0
2005-05-19 12:25:00,42.58,42.58,42.54,42.55,3200.0,26.361,26.361,26.3362,26.3424,3200.0
2005-05-19 12:30:00,42.55,42.56,42.51,42.51,8200.0,26.3424,26.3486,26.3177,26.3177,8200.0
2005-05-19 12:35:00,42.51,42.51,42.46,42.46,5600.0,26.3177,26.3177,26.2867,26.2867,5600.0
2005-05-19 12:40:00,42.45,42.49,42.44,42.44,6600.0,26.2805,26.3053,26.2743,26.2743,6600.0
2005-05-19 12:45:00,42.44,42.47,42.44,42.47,1400.0,26.2743,26.2929,26.2743,26.2929,1400.0
2005-05-19 12:50:00,42.45,42.46,42.44,42.45,9000.0,26.2805,26.2867,26.2743,26.2805,9000.0
2005-05-19 12:55:00,42.48,42.5,42.48,42.49,20800.0,26.2991,26.3115,26.2991,26.3053,20800.0
2005-05-19 13:00:00,42.48,42.53,42.48,42.53,8200.0,26.2991,26.33,26.2991,26.33,8200.0
2005-05-19 13:05:00,42.53,42.53,42.49,42.5,10400.0,26.33,26.33,26.3053,26.3115,10400.0
2005-05-19 13:10:00,42.51,42.51,42.48,42.48,9600.0,26.3177,26.3177,26.2991,26.2991,9600.0
2005-05-19 13:15:00,42.49,42.49,42.48,42.48,3800.0,26.3053,26.3053,26.2991,26.2991,3800.0
2005-05-19 13:20:00,42.48,42.49,42.46,42.49,6000.0,26.2991,26.3053,26.2867,26.3053,6000.0
2005-05-19 13:25:00,42.48,42.5,42.45,42.45,8000.0,26.2991,26.3115,26.2805,26.2805,8000.0
2005-05-19 13:30:00,42.45,42.46,42.44,42.45,17000.0,26.2805,26.2867,26.2743,26.2805,17000.0
2005-05-19 13:35:00,42.46,42.48,42.44,42.45,21600.0,26.2867,26.2991,26.2743,26.2805,21600.0
2005-05-19 13:40:00,42.45,42.45,42.35,42.35,12600.0,26.2805,26.2805,26.2186,26.2186,12600.0
2005-05-19 13:45:00,42.35,42.36,42.27,42.27,16800.0,26.2186,26.2248,26.1691,26.1691,16800.0
2005-05-19 13:50:00,42.27,42.33,42.23,42.27,36800.0,26.1691,26.2062,26.1443,26.1691,36800.0
2005-05-19 13:55:00,42.27,42.3,42.26,42.27,15000.0,26.1691,26.1876,26.1629,26.1691,15000.0
2005-05-19 14:00:00,42.26,42.31,42.26,42.26,11800.0,26.1629,26.1938,26.1629,26.1629,11800.0
2005-05-19 14:05:00,42.24,42.28,42.24,42.27,13200.0,26.1505,26.1753,26.1505,26.1691,13200.0
2005-05-19 14:10:00,42.27,42.29,42.23,42.24,30200.0,26.1691,26.1814,26.1443,26.1505,30200.0
2005-05-19 14:15:00,42.25,42.3,42.24,42.3,17000.0,26.1567,26.1876,26.1505,26.1876,17000.0
2005-05-19 14:20:00,42.3,42.31,42.24,42.27,19000.0,26.1876,26.1938,26.1505,26.1691,19000.0
2005-05-19 14:25:00,42.27,42.35,42.27,42.32,41400.0,26.1691,26.2186,26.1691,26.2,41400.0
2005-05-19 14:30:00,42.32,42.32,42.29,42.31,12000.0,26.2,26.2,26.1814,26.1938,12000.0
2005-05-19 14:35:00,42.3,42.3,42.21,42.23,23400.0,26.1876,26.1876,26.1319,26.1443,23400.0
2005-05-19 14:40:00,42.23,42.23,42.19,42.2,19200.0,26.1443,26.1443,26.1195,26.1257,19200.0
2005-05-19 14:45:00,42.2,42.24,42.1,42.24,39800.0,26.1257,26.1505,26.0638,26.1505,39800.0
2005-05-19 14:50:00,42.24,42.33,42.24,42.27,39000.0,26.1505,26.2062,26.1505,26.1691,39000.0
2005-05-19 14:55:00,42.27,42.31,42.24,42.27,24200.0,26.1691,26.1938,26.1505,26.1691,24200.0
2005-05-19 15:00:00,42.28,42.28,42.23,42.28,14200.0,26.1753,26.1753,26.1443,26.1753,14200.0
2005-05-19 15:05:00,42.28,42.4,42.28,42.37,32600.0,26.1753,26.2495,26.1753,26.231,32600.0
2005-05-19 15:10:00,42.37,42.38,42.32,42.35,30400.0,26.231,26.2372,26.2,26.2186,30400.0
2005-05-19 15:15:00,42.34,42.4,42.33,42.35,33400.0,26.2124,26.2495,26.2062,26.2186,33400.0
2005-05-19 15:20:00,42.35,42.35,42.3,42.3,27200.0,26.2186,26.2186,26.1876,26.1876,27200.0
2005-05-19 15:25:00,42.3,42.31,42.29,42.31,31400.0,26.1876,26.1938,26.1814,26.1938,31400.0
2005-05-19 15:30:00,42.3,42.35,42.3,42.35,34600.0,26.1876,26.2186,26.1876,26.2186,34600.0
2005-05-19 15:35:00,42.35,42.35,42.3,42.31,60400.0,26.2186,26.2186,26.1876,26.1938,60400.0
2005-05-19 15:40:00,42.3,42.3,42.27,42.29,17000.0,26.1876,26.1876,26.1691,26.1814,17000.0
2005-05-19 15:45:00,42.29,42.29,42.24,42.26,54600.0,26.1814,26.1814,26.1505,26.1629,54600.0
2005-05-19 15:50:00,42.26,42.28,42.24,42.25,51200.0,26.1629,26.1753,26.1505,26.1567,51200.0
2005-05-19 15:55:00,42.26,42.27,42.25,42.27,49600.0,26.1629,26.1691,26.1567,26.1691,49600.0
2005-05-20 09:30:00,42.24,42.29,42.2,42.27,125800.0,26.1505,26.1814,26.1257,26.1691,125800.0
2005-05-20 09:35:00,42.2,42.2,42.02,42.08,14800.0,26.1257,26.1257,26.0143,26.0514,14800.0
2005-05-20 09:40:00,42.08,42.17,42.08,42.13,23600.0,26.0514,26.1072,26.0514,26.0824,23600.0
2005-05-20 09:45:00,42.13,42.22,42.1,42.12,32800.0,26.0824,26.1381,26.0638,26.0762,32800.0
2005-05-20 09:50:00,42.12,42.12,42.06,42.06,22000.0,26.0762,26.0762,26.0391,26.0391,22000.0
2005-05-20 09:55:00,42.06,42.2,42.06,42.17,20600.0,26.0391,26.1257,26.0391,26.1072,20600.0
2005-05-20 10:00:00,42.17,42.19,42.11,42.13,28200.0,26.1072,26.1195,26.07,26.0824,28200.0
2005-05-20 10:05:00,42.13,42.19,42.12,42.18,24600.0,26.0824,26.1195,26.0762,26.1133,24600.0
2005-05-20 10:10:00,42.16,42.17,42.08,42.08,30400.0,26.101,26.1072,26.0514,26.0514,30400.0
2005-05-20 10:15:00,42.08,42.1,42.02,42.02,14600.0,26.0514,26.0638,26.0143,26.0143,14600.0
2005-05-20 10:20:00,42.02,42.1,42.02,42.08,43200.0,26.0143,26.0638,26.0143,26.0514,43200.0
2005-05-20 10:25:00,42.08,42.1,42.05,42.09,51400.0,26.0514,26.0638,26.0329,26.0576,51400.0
2005-05-20 10:30:00,42.09,42.16,42.06,42.06,21600.0,26.0576,26.101,26.0391,26.0391,21600.0
2005-05-20 10:35:00,42.06,42.08,42.01,42.02,33600.0,26.0391,26.0514,26.0081,26.0143,33600.0
2005-05-20 10:40:00,42.02,42.02,41.93,41.95,35800.0,26.0143,26.0143,25.9586,25.971,35800.0
2005-05-20 10:45:00,41.94,41.99,41.93,41.95,17200.0,25.9648,25.9957,25.9586,25.971,17200.0
2005-05-20 10:50:00,41.95,41.98,41.91,41.95,20800.0,25.971,25.9895,25.9462,25.971,20800.0
2005-05-20 10:55:00,41.94,41.94,41.88,41.89,20200.0,25.9648,25.9648,25.9276,25.9338,20200.0
2005-05-20 11:00:00,41.9,41.91,41.85,41.85,31800.0,25.94,25.9462,25.909,25.909,31800.0
2005-05-20 11:05:00,41.85,41.9,41.84,41.9,14200.0,25.909,25.94,25.9029,25.94,14200.0
2005-05-20 11:10:00,41.91,41.98,41.9,41.98,17400.0,25.9462,25.9895,25.94,25.9895,17400.0
2005-05-20 11:15:00,41.96,42.01,41.94,41.95,33200.0,25.9771,26.0081,25.9648,25.971,33200.0
2005-05-20 11:20:00,41.94,41.94,41.87,41.87,21400.0,25.9648,25.9648,25.9214,25.9214,21400.0
2005-05-20 11:25:00,41.85,41.87,41.85,41.85,12000.0,25.909,25.9214,25.909,25.909,12000.0
2005-05-20 11:30:00,41.85,41.88,41.85,41.85,27800.0,25.909,25.9276,25.909,25.909,27800.0
2005-05-20 11:35:00,41.87,41.87,41.83,41.83,16600.0,25.9214,25.9214,25.8967,25.8967,16600.0
2005-05-20 11:40:00,41.84,41.87,41.83,41.85,16000.0,25.9029,25.9214,25.8967,25.909,16000.0
2005-05-20 11:45:00,41.85,41.89,41.85,41.86,24800.0,25.909,25.9338,25.909,25.9152,24800.0
2005-05-20 11:50:00,41.87,41.88,41.82,41.82,25200.0,25.9214,25.9276,25.8905,25.8905,25200.0
2005-05-20 11:55:00,41.81,41.88,41.8,41.88,20200.0,25.8843,25.9276,25.8781,25.9276,20200.0
2005-05-20 12:00:00,41.89,41.9,41.83,41.85,17400.0,25.9338,25.94,25.8967,25.909,17400.0
2005-05-20 12:05:00,41.85,41.9,41.85,41.9,20200.0,25.909,25.94,25.909,25.94,20200.0
2005-05-20 12:10:00,41.9,41.9,41.8,41.81,24000.0,25.94,25.94,25.8781,25.8843,24000.0
2005-05-20 12:15:00,41.8,41.81,41.76,41.81,17800.0,25.8781,25.8843,25.8533,25.8843,17800.0
2005-05-20 12:20:00,41.8,41.89,41.78,41.86,17200.0,25.8781,25.9338,25.8657,25.9152,17200.0
2005-05-20 12:25:00,41.87,41.91,41.83,41.89,12800.0,25.9214,25.9462,25.8967,25.9338,12800.0
2005-05-20 12:30:00,41.9,41.9,41.83,41.85,8000.0,25.94,25.94,25.8967,25.909,8000.0
2005-05-20 12:35:00,41.85,41.87,41.84,41.86,16400.0,25.909,25.9214,25.9029,25.9152,16400.0
2005-05-20 12:40:00,41.85,41.87,41.82,41.83,17200.0,25.909,25.9214,25.8905,25.8967,17200.0
2005-05-20 12:45:00,41.84,41.84,41.82,41.83,11000.0,25.9029,25.9029,25.8905,25.8967,11000.0
2005-05-20 12:50:00,41.83,41.87,41.83,41.87,10400.0,25.8967,25.9214,25.8967,25.9214,10400.0
2005-05-20 12:55:00,41.9,41.93,41.87,41.88,31000.0,25.94,25.9586,25.9214,25.9276,31000.0
2005-05-20 13:00:00,41.88,41.97,41.88,41.97,9600.0,25.9276,25.9833,25.9276,25.9833,9600.0
2005-05-20 13:05:00,41.98,42.01,41.96,41.99,47000.0,25.9895,26.0081,25.9771,25.9957,47000.0
2005-05-20 13:10:00,41.99,42.03,41.99,42.03,11000.0,25.9957,26.0205,25.9957,26.0205,11000.0
2005-05-20 13:15:00,42.02,42.05,41.98,42.03,21600.0,26.0143,26.0329,25.9895,26.0205,21600.0
2005-05-20 13:20:00,42.01,42.02,41.95,41.98,29400.0,26.0081,26.0143,25.971,25.9895,29400.0
2005-05-20 13:25:00,41.97,42.05,41.95,42.05,36200.0,25.9833,26.0329,25.971,26.0329,36200.0
2005-05-20 13:30:00,42.04,42.05,42.0,42.04,23400.0,26.0267,26.0329,26.0019,26.0267,23400.0
2005-05-20 13:35:00,42.02,42.06,42.02,42.05,31200.0,26.0143,26.0391,26.0143,26.0329,31200.0
2005-05-20 13:40:00,42.05,42.05,42.01,42.03,9400.0,26.0329,26.0329,26.0081,26.0205,9400.0
2005-05-20 13:45:00,42.02,42.07,42.01,42.07,14800.0,26.0143,26.0452,26.0081,26.0452,14800.0
2005-05-20 13:50:00,42.09,42.09,42.05,42.05,12400.0,26.0576,26.0576,26.0329,26.0329,12400.0
2005-05-20 13:55:00,42.05,42.05,42.01,42.02,14200.0,26.0329,26.0329,26.0081,26.0143,14200.0
2005-05-20 14:00:00,42.05,42.08,42.05,42.08,7800.0,26.0329,26.0514,26.0329,26.0514,7800.0
2005-05-20 14:05:00,42.08,42.13,42.08,42.13,11800.0,26.0514,26.0824,26.0514,26.0824,11800.0
2005-05-20 14:10:00,42.13,42.19,42.13,42.17,19200.0,26.0824,26.1195,26.0824,26.1072,19200.0
2005-05-20 14:15:00,42.18,42.18,42.08,42.09,13200.0,26.1133,26.1133,26.0514,26.0576,13200.0
2005-05-20 14:20:00,42.1,42.13,42.09,42.13,20200.0,26.0638,26.0824,26.0576,26.0824,20200.0
2005-05-20 14:25:00,42.12,42.12,42.08,42.1,19200.0,26.0762,26.0762,26.0514,26.0638,19200.0
2005-05-20 14:30:00,42.1,42.15,42.1,42.13,10400.0,26.0638,26.0948,26.0638,26.0824,10400.0
2005-05-20 14:35:00,42.1,42.1,42.04,42.07,25200.0,26.0638,26.0638,26.0267,26.0452,25200.0
2005-05-20 14:40:00,42.07,42.1,42.02,42.05,58600.0,26.0452,26.0638,26.0143,26.0329,58600.0
2005-05-20 14:45:00,42.05,42.05,41.97,42.0,42800.0,26.0329,26.0329,25.9833,26.0019,42800.0
2005-05-20 14:50:00,42.0,42.03,41.97,42.0,18600.0,26.0019,26.0205,25.9833,26.0019,18600.0
2005-05-20 14:55:00,41.97,41.99,41.95,41.99,27400.0,25.9833,25.9957,25.971,25.9957,27400.0
2005-05-20 15:00:00,41.98,41.99,41.93,41.93,19200.0,25.9895,25.9957,25.9586,25.9586,19200.0
2005-05-20 15:05:00,41.93,41.99,41.9,41.96,26800.0,25.9586,25.9957,25.94,25.9771,26800.0
2005-05-20 15:10:00,41.96,41.96,41.92,41.92,21200.0,25.9771,25.9771,25.9524,25.9524,21200.0
2005-05-20 15:15:00,41.92,41.93,41.87,41.93,30000.0,25.9524,25.9586,25.9214,25.9586,30000.0
2005-05-20 15:20:00,41.93,41.95,41.92,41.95,20200.0,25.9586,25.971,25.9524,25.971,20200.0
2005-05-20 15:25:00,41.94,42.0,41.94,41.97,26800.0,25.9648,26.0019,25.9648,25.9833,26800.0
2005-05-20 15:30:00,41.96,42.04,41.96,42.02,37600.0,25.9771,26.0267,25.9771,26.0143,37600.0
2005-05-20 15:35:00,41.99,42.01,41.98,41.98,19400.0,25.9957,26.0081,25.9895,25.9895,19400.0
2005-05-20 15:40:00,41.99,42.0,41.92,41.95,51800.0,25.9957,26.0019,25.9524,25.971,51800.0
2005-05-20 15:45:00,41.95,41.95,41.88,41.9,41800.0,25.971,25.971,25.9276,25.94,41800.0
2005-05-20 15:50:00,41.9,41.93,41.85,41.9,49600.0,25.94,25.9586,25.909,25.94,49600.0
2005-05-20 15:55:00,41.9,41.94,41.88,41.94,48800.0,25.94,25.9648,25.9276,25.9648,48800.0
2005-05-23 09:30:00,42.0,42.13,41.99,42.13,26400.0,26.0019,26.0824,25.9957,26.0824,26400.0
2005-05-23 09:35:00,42.07,42.13,42.07,42.09,13600.0,26.0452,26.0824,26.0452,26.0576,13600.0
2005-05-23 09:40:00,42.1,42.1,42.05,42.05,29200.0,26.0638,26.0638,26.0329,26.0329,29200.0
2005-05-23 09:45:00,42.05,42.19,42.05,42.17,27400.0,26.0329,26.1195,26.0329,26.1072,27400.0
2005-05-23 09:50:00,42.17,42.21,42.13,42.21,19600.0,26.1072,26.1319,26.0824,26.1319,19600.0
2005-05-23 09:55:00,42.2,42.22,42.18,42.2,10600.0,26.1257,26.1381,26.1133,26.1257,10600.0
2005-05-23 10:00:00,42.22,42.24,42.17,42.21,27000.0,26.1381,26.1505,26.1072,26.1319,27000.0
2005-05-23 10:05:00,42.23,42.25,42.22,42.25,14600.0,26.1443,26.1567,26.1381,26.1567,14600.0
2005-05-23 10:10:00,42.24,42.25,42.2,42.23,16600.0,26.1505,26.1567,26.1257,26.1443,16600.0
2005-05-23 10:15:00,42.23,42.26,42.22,42.23,14800.0,26.1443,26.1629,26.1381,26.1443,14800.0
2005-05-23 10:20:00,42.22,42.23,42.21,42.21,15200.0,26.1381,26.1443,26.1319,26.1319,15200.0
2005-05-23 10:25:00,42.21,42.24,42.14,42.17,31800.0,26.1319,26.1505,26.0886,26.1072,31800.0
2005-05-23 10:30:00,42.17,42.22,42.15,42.18,25600.0,26.1072,26.1381,26.0948,26.1133,25600.0
2005-05-23 10:35:00,42.18,42.19,42.12,42.12,12600.0,26.1133,26.1195,26.0762,26.0762,12600.0
2005-05-23 10:40:00,42.14,42.14,42.12,42.12,18000.0,26.0886,26.0886,26.0762,26.0762,18000.0
2005-05-23 10:45:00,42.12,42.12,42.02,42.02,24600.0,26.0762,26.0762,26.0143,26.0143,24600.0
2005-05-23 10:50:00,42.02,42.06,41.99,42.05,20600.0,26.0143,26.0391,25.9957,26.0329,20600.0
2005-05-23 10:55:00,42.05,42.08,42.05,42.08,14800.0,26.0329,26.0514,26.0329,26.0514,14800.0
2005-05-23 11:00:00,42.07,42.07,42.02,42.02,21200.0,26.0452,26.0452,26.0143,26.0143,21200.0
2005-05-23 11:05:00,42.04,42.08,42.04,42.08,11800.0,26.0267,26.0514,26.0267,26.0514,11800.0
2005-05-23 11:10:00,42.08,42.08,42.0,42.06,32600.0,26.0514,26.0514,26.0019,26.0391,32600.0
2005-05-23 11:15:00,42.06,42.09,42.06,42.09,5600.0,26.0391,26.0576,26.0391,26.0576,5600.0
2005-05-23 11:20:00,42.1,42.1,42.05,42.05,17600.0,26.0638,26.0638,26.0329,26.0329,17600.0
2005-05-23 11:25:00,42.05,42.12,42.04,42.1,10400.0,26.0329,26.0762,26.0267,26.0638,10400.0
2005-05-23 11:30:00,42.09,42.13,42.09,42.13,6400.0,26.0576,26.0824,26.0576,26.0824,6400.0
2005-05-23 11:35:00,42.12,42.13,42.1,42.11,12800.0,26.0762,26.0824,26.0638,26.07,12800.0
2005-05-23 11:40:00,42.12,42.15,42.12,42.12,16800.0,26.0762,26.0948,26.0762,26.0762,16800.0
2005-05-23 11:45:00,42.12,42.2,42.11,42.15,25200.0,26.0762,26.1257,26.07,26.0948,25200.0
2005-05-23 11:50:00,42.13,42.17,42.13,42.17,11400.0,26.0824,26.1072,26.0824,26.1072,11400.0
2005-05-23 11:55:00,42.17,42.23,42.17,42.22,27600.0,26.1072,26.1443,26.1072,26.1381,27600.0
2005-05-23 12:00:00,42.22,42.31,42.22,42.31,30400.0,26.1381,26.1938,26.1381,26.1938,30400.0
2005-05-23 12:05:00,42.29,42.29,42.23,42.23,26400.0,26.1814,26.1814,26.1443,26.1443,26400.0
2005-05-23 12:10:00,42.24,42.3,42.22,42.27,17600.0,26.1505,26.1876,26.1381,26.1691,17600.0
2005-05-23 12:15:00,42.26,42.29,42.26,42.28,16000.0,26.1629,26.1814,26.1629,26.1753,16000.0
2005-05-23 12:20:00,42.28,42.28,42.24,42.26,16400.0,26.1753,26.1753,26.1505,26.1629,16400.0
2005-05-23 12:25:00,42.27,42.32,42.25,42.32,15000.0,26.1691,26.2,26.1567,26.2,15000.0
2005-05-23 12:30:00,42.32,42.38,42.3,42.38,27000.0,26.2,26.2372,26.1876,26.2372,27000.0
2005-05-23 12:35:00,42.35,42.38,42.33,42.34,14400.0,26.2186,26.2372,26.2062,26.2124,14400.0
2005-05-23 12:40:00,42.34,42.34,42.26,42.29,9400.0,26.2124,26.2124,26.1629,26.1814,9400.0
2005-05-23 12:45:00,42.29,42.29,42.28,42.29,5000.0,26.1814,26.1814,26.1753,26.1814,5000.0
2005-05-23 12:50:00,42.29,42.3,42.23,42.27,15400.0,26.1814,26.1876,26.1443,26.1691,15400.0
2005-05-23 12:55:00,42.27,42.3,42.27,42.3,11200.0,26.1691,26.1876,26.1691,26.1876,11200.0
2005-05-23 13:00:00,42.31,42.33,42.31,42.33,14400.0,26.1938,26.2062,26.1938,26.2062,14400.0
2005-05-23 13:05:00,42.33,42.33,42.22,42.24,12800.0,26.2062,26.2062,26.1381,26.1505,12800.0
2005-05-23 13:10:00,42.24,42.28,42.24,42.28,12000.0,26.1505,26.1753,26.1505,26.1753,12000.0
2005-05-23 13:15:00,42.29,42.34,42.29,42.33,7400.0,26.1814,26.2124,26.1814,26.2062,7400.0
2005-05-23 13:20:00,42.34,42.4,42.34,42.38,22800.0,26.2124,26.2495,26.2124,26.2372,22800.0
2005-05-23 13:25:00,42.38,42.38,42.34,42.34,9800.0,26.2372,26.2372,26.2124,26.2124,9800.0
2005-05-23 13:30:00,42.34,42.4,42.34,42.38,9800.0,26.2124,26.2495,26.2124,26.2372,9800.0
2005-05-23 13:35:00,42.38,42.43,42.38,42.42,19400.0,26.2372,26.2681,26.2372,26.2619,19400.0
2005-05-23 13:40:00,42.41,42.41,42.4,42.4,6200.0,26.2557,26.2557,26.2495,26.2495,6200.0
2005-05-23 13:45:00,42.4,42.41,42.35,42.35,11800.0,26.2495,26.2557,26.2186,26.2186,11800.0
2005-05-23 13:50:00,42.35,42.35,42.33,42.34,12400.0,26.2186,26.2186,26.2062,26.2124,12400.0
2005-05-23 13:55:00,42.34,42.36,42.34,42.36,10600.0,26.2124,26.2248,26.2124,26.2248,10600.0
2005-05-23 14:00:00,42.36,42.36,42.33,42.36,10200.0,26.2248,26.2248,26.2062,26.2248,10200.0
2005-05-23 14:05:00,42.35,42.45,42.35,42.45,24800.0,26.2186,26.2805,26.2186,26.2805,24800.0
2005-05-23 14:10:00,42.48,42.52,42.48,42.52,19800.0,26.2991,26.3238,26.2991,26.3238,19800.0
2005-05-23 14:15:00,42.52,42.63,42.52,42.61,27400.0,26.3238,26.3919,26.3238,26.3796,27400.0
2005-05-23 14:20:00,42.61,42.62,42.57,42.61,7600.0,26.3796,26.3858,26.3548,26.3796,7600.0
2005-05-23 14:25:00,42.62,42.64,42.57,42.58,6800.0,26.3858,26.3981,26.3548,26.361,6800.0
2005-05-23 14:30:00,42.58,42.63,42.57,42.6,26200.0,26.361,26.3919,26.3548,26.3734,26200.0
2005-05-23 14:35:00,42.6,42.63,42.58,42.62,6200.0,26.3734,26.3919,26.361,26.3858,6200.0
2005-05-23 14:40:00,42.62,42.65,42.61,42.62,15200.0,26.3858,26.4043,26.3796,26.3858,15200.0
2005-05-23 14:45:00,42.62,42.69,42.62,42.69,13200.0,26.3858,26.4291,26.3858,26.4291,13200.0
2005-05-23 14:50:00,42.69,42.77,42.69,42.76,37400.0,26.4291,26.4786,26.4291,26.4724,37400.0
2005-05-23 14:55:00,42.76,42.78,42.73,42.77,36000.0,26.4724,26.4848,26.4539,26.4786,36000.0
2005-05-23 15:00:00,42.77,42.78,42.76,42.76,27000.0,26.4786,26.4848,26.4724,26.4724,27000.0
2005-05-23 15:05:00,42.77,42.8,42.76,42.77,30800.0,26.4786,26.4972,26.4724,26.4786,30800.0
2005-05-23 15:10:00,42.78,42.81,42.77,42.77,21200.0,26.4848,26.5034,26.4786,26.4786,21200.0
2005-05-23 15:15:00,42.76,42.79,42.75,42.79,19800.0,26.4724,26.491,26.4662,26.491,19800.0
2005-05-23 15:20:00,42.79,42.79,42.71,42.73,25200.0,26.491,26.491,26.4415,26.4539,25200.0
2005-05-23 15:25:00,42.72,42.74,42.72,42.74,20800.0,26.4477,26.46,26.4477,26.46,20800.0
2005-05-23 15:30:00,42.74,42.8,42.73,42.77,30200.0,26.46,26.4972,26.4539,26.4786,30200.0
2005-05-23 15:35:00,42.78,42.83,42.77,42.81,24400.0,26.4848,26.5158,26.4786,26.5034,24400.0
2005-05-23 15:40:00,42.81,42.81,42.72,42.73,33200.0,26.5034,26.5034,26.4477,26.4539,33200.0
2005-05-23 15:45:00,42.73,42.74,42.67,42.7,28800.0,26.4539,26.46,26.4167,26.4353,28800.0
2005-05-23 15:50:00,42.69,42.69,42.65,42.65,26400.0,26.4291,26.4291,26.4043,26.4043,26400.0
2005-05-23 15:55:00,42.64,42.69,42.64,42.69,33600.0,26.3981,26.4291,26.3981,26.4291,33600.0
2005-05-24 09:30:00,42.57,42.57,42.4,42.4,36200.0,26.3548,26.3548,26.2495,26.2495,36200.0
2005-05-24 09:35:00,42.4,42.4,42.27,42.33,17800.0,26.2495,26.2495,26.1691,26.2062,17800.0
2005-05-24 09:40:00,42.33,42.48,42.33,42.39,17000.0,26.2062,26.2991,26.2062,26.2434,17000.0
2005-05-24 09:45:00,42.39,42.52,42.39,42.51,15000.0,26.2434,26.3238,26.2434,26.3177,15000.0
2005-05-24 09:50:00,42.51,42.55,42.47,42.49,49600.0,26.3177,26.3424,26.2929,26.3053,49600.0
2005-05-24 09:55:00,42.49,42.55,42.49,42.49,22800.0,26.3053,26.3424,26.3053,26.3053,22800.0
2005-05-24 10:00:00,42.49,42.52,42.45,42.48,89200.0,26.3053,26.3238,26.2805,26.2991,89200.0
2005-05-24 10:05:00,42.45,42.45,42.41,42.41,43600.0,26.2805,26.2805,26.2557,26.2557,43600.0
2005-05-24 10:10:00,42.41,42.47,42.41,42.45,18200.0,26.2557,26.2929,26.2557,26.2805,18200.0
2005-05-24 10:15:00,42.45,42.47,42.41,42.47,30200.0,26.2805,26.2929,26.2557,26.2929,30200.0
2005-05-24 10:20:00,42.47,42.47,42.4,42.46,25600.0,26.2929,26.2929,26.2495,26.2867,25600.0
2005-05-24 10:25:00,42.45,42.49,42.42,42.42,11400.0,26.2805,26.3053,26.2619,26.2619,11400.0
2005-05-24 10:30:00,42.45,42.45,42.35,42.35,105000.0,26.2805,26.2805,26.2186,26.2186,105000.0
2005-05-24 10:35:00,42.35,42.38,42.29,42.29,30800.0,26.2186,26.2372,26.1814,26.1814,30800.0
2005-05-24 10:40:00,42.3,42.32,42.27,42.27,34800.0,26.1876,26.2,26.1691,26.1691,34800.0
2005-05-24 10:45:00,42.29,42.31,42.28,42.28,14000.0,26.1814,26.1938,26.1753,26.1753,14000.0
2005-05-24 10:50:00,42.29,42.42,42.28,42.34,61000.0,26.1814,26.2619,26.1753,26.2124,61000.0
2005-05-24 10:55:00,42.34,42.37,42.31,42.35,18600.0,26.2124,26.231,26.1938,26.2186,18600.0
2005-05-24 11:00:00,42.34,42.35,42.28,42.3,21600.0,26.2124,26.2186,26.1753,26.1876,21600.0
2005-05-24 11:05:00,42.29,42.37,42.26,42.35,25800.0,26.1814,26.231,26.1629,26.2186,25800.0
2005-05-24 11:10:00,42.36,42.38,42.33,42.33,26000.0,26.2248,26.2372,26.2062,26.2062,26000.0
2005-05-24 11:15:00,42.34,42.41,42.32,42.32,10600.0,26.2124,26.2557,26.2,26.2,10600.0
2005-05-24 11:20:00,42.33,42.33,42.29,42.3,19200.0,26.2062,26.2062,26.1814,26.1876,19200.0
2005-05-24 11:25:00,42.29,42.29,42.26,42.26,16200.0,26.1814,26.1814,26.1629,26.1629,16200.0
2005-05-24 11:30:00,42.27,42.31,42.26,42.3,14200.0,26.1691,26.1938,26.1629,26.1876,14200.0
2005-05-24 11:35:00,42.27,42.29,42.23,42.24,9000.0,26.1691,26.1814,26.1443,26.1505,9000.0
2005-05-24 11:40:00,42.24,42.31,42.24,42.27,14600.0,26.1505,26.1938,26.1505,26.1691,14600.0
2005-05-24 11:45:00,42.26,42.29,42.23,42.29,11800.0,26.1629,26.1814,26.1443,26.1814,11800.0
2005-05-24 11:50:00,42.29,42.33,42.17,42.17,30800.0,26.1814,26.2062,26.1072,26.1072,30800.0
2005-05-24 11:55:00,42.17,42.21,42.13,42.16,10000.0,26.1072,26.1319,26.0824,26.101,10000.0
2005-05-24 12:00:00,42.16,42.29,42.16,42.29,26800.0,26.101,26.1814,26.101,26.1814,26800.0
2005-05-24 12:05:00,42.29,42.29,42.27,42.28,9000.0,26.1814,26.1814,26.1691,26.1753,9000.0
2005-05-24 12:10:00,42.27,42.27,42.2,42.2,12800.0,26.1691,26.1691,26.1257,26.1257,12800.0
2005-05-24 12:15:00,42.19,42.2,42.15,42.15,16800.0,26.1195,26.1257,26.0948,26.0948,16800.0
2005-05-24 12:20:00,42.15,42.15,42.13,42.14,13000.0,26.0948,26.0948,26.0824,26.0886,13000.0
2005-05-24 12:25:00,42.13,42.16,42.13,42.16,6000.0,26.0824,26.101,26.0824,26.101,6000.0
2005-05-24 12:30:00,42.14,42.18,42.14,42.17,10800.0,26.0886,26.1133,26.0886,26.1072,10800.0
2005-05-24 12:35:00,42.18,42.2,42.18,42.19,11200.0,26.1133,26.1257,26.1133,26.1195,11200.0
2005-05-24 12:40:00,42.2,42.21,42.13,42.18,8800.0,26.1257,26.1319,26.0824,26.1133,8800.0
2005-05-24 12:45:00,42.18,42.26,42.17,42.26,12000.0,26.1133,26.1629,26.1072,26.1629,12000.0
2005-05-24 12:50:00,42.27,42.27,42.24,42.24,7000.0,26.1691,26.1691,26.1505,26.1505,7000.0
2005-05-24 12:55:00,42.24,42.24,42.23,42.23,6400.0,26.1505,26.1505,26.1443,26.1443,6400.0
2005-05-24 13:00:00,42.23,42.25,42.21,42.25,13200.0,26.1443,26.1567,26.1319,26.1567,13200.0
2005-05-24 13:05:00,42.25,42.26,42.2,42.2,8000.0,26.1567,26.1629,26.1257,26.1257,8000.0
2005-05-24 13:10:00,42.19,42.29,42.19,42.29,27200.0,26.1195,26.1814,26.1195,26.1814,27200.0
2005-05-24 13:15:00,42.27,42.29,42.23,42.25,16200.0,26.1691,26.1814,26.1443,26.1567,16200.0
2005-05-24 13:20:00,42.25,42.26,42.18,42.23,34600.0,26.1567,26.1629,26.1133,26.1443,34600.0
2005-05-24 13:25:00,42.21,42.24,42.21,42.24,10600.0,26.1319,26.1505,26.1319,26.1505,10600.0
2005-05-24 13:30:00,42.24,42.24,42.2,42.2,17400.0,26.1505,26.1505,26.1257,26.1257,17400.0
2005-05-24 13:35:00,42.22,42.28,42.21,42.25,12200.0,26.1381,26.1753,26.1319,26.1567,12200.0
2005-05-24 13:40:00,42.25,42.31,42.25,42.27,17000.0,26.1567,26.1938,26.1567,26.1691,17000.0
2005-05-24 13:45:00,42.27,42.27,42.23,42.23,21600.0,26.1691,26.1691,26.1443,26.1443,21600.0
2005-05-24 13:50:00,42.22,42.23,42.13,42.21,41200.0,26.1381,26.1443,26.0824,26.1319,41200.0
2005-05-24 13:55:00,42.22,42.23,42.16,42.22,42000.0,26.1381,26.1443,26.101,26.1381,42000.0
2005-05-24 14:00:00,42.23,42.25,42.17,42.17,33200.0,26.1443,26.1567,26.1072,26.1072,33200.0
2005-05-24 14:05:00,42.17,42.28,42.13,42.26,47000.0,26.1072,26.1753,26.0824,26.1629,47000.0
2005-05-24 14:10:00,42.26,42.3,42.19,42.28,65000.0,26.1629,26.1876,26.1195,26.1753,65000.0
2005-05-24 14:15:00,42.27,42.28,42.18,42.23,65400.0,26.1691,26.1753,26.1133,26.1443,65400.0
2005-05-24 14:20:00,42.22,42.34,42.22,42.34,47000.0,26.1381,26.2124,26.1381,26.2124,47000.0
2005-05-24 14:25:00,42.34,42.34,42.27,42.28,29600.0,26.2124,26.2124,26.1691,26.1753,29600.0
2005-05-24 14:30:00,42.28,42.28,42.24,42.27,41400.0,26.1753,26.1753,26.1505,26.1691,41400.0
2005-05-24 14:35:00,42.27,42.35,42.27,42.29,29800.0,26.1691,26.2186,26.1691,26.1814,29800.0
2005-05-24 14:40:00,42.28,42.3,42.22,42.3,91200.0,26.1753,26.1876,26.1381,26.1876,91200.0
2005-05-24 14:45:00,42.3,42.34,42.24,42.33,44800.0,26.1876,26.2124,26.1505,26.2062,44800.0
2005-05-24 14:50:00,42.32,42.33,42.27,42.3,42200.0,26.2,26.2062,26.1691,26.1876,42200.0
2005-05-24 14:55:00,42.31,42.4,42.3,42.36,71800.0,26.1938,26.2495,26.1876,26.2248,71800.0
2005-05-24 15:00:00,42.35,42.35,42.28,42.32,44400.0,26.2186,26.2186,26.1753,26.2,44400.0
2005-05-24 15:05:00,42.32,42.33,42.31,42.33,33000.0,26.2,26.2062,26.1938,26.2062,33000.0
2005-05-24 15:10:00,42.35,42.37,42.3,42.34,34800.0,26.2186,26.231,26.1876,26.2124,34800.0
2005-05-24 15:15:00,42.33,42.34,42.27,42.31,36000.0,26.2062,26.2124,26.1691,26.1938,36000.0
2005-05-24 15:20:00,42.31,42.42,42.31,42.42,31400.0,26.1938,26.2619,26.1938,26.2619,31400.0
2005-05-24 15:25:00,42.43,42.52,42.41,42.51,44000.0,26.2681,26.3238,26.2557,26.3177,44000.0
2005-05-24 15:30:00,42.51,42.52,42.47,42.5,46600.0,26.3177,26.3238,26.2929,26.3115,46600.0
2005-05-24 15:35:00,42.5,42.53,42.47,42.5,54600.0,26.3115,26.33,26.2929,26.3115,54600.0
2005-05-24 15:40:00,42.51,42.51,42.42,42.46,37800.0,26.3177,26.3177,26.2619,26.2867,37800.0
2005-05-24 15:45:00,42.47,42.53,42.46,42.52,70400.0,26.2929,26.33,26.2867,26.3238,70400.0
2005-05-24 15:50:00,42.52,42.57,42.51,42.55,115600.0,26.3238,26.3548,26.3177,26.3424,115600.0
2005-05-24 15:55:00,42.55,42.55,42.48,42.5,54000.0,26.3424,26.3424,26.2991,26.3115,54000.0
2005-05-25 09:30:00,42.38,42.38,42.27,42.27,17000.0,26.2372,26.2372,26.1691,26.1691,17000.0
2005-05-25 09:35:00,42.3,42.33,42.26,42.29,17000.0,26.1876,26.2062,26.1629,26.1814,17000.0
2005-05-25 09:40:00,42.29,42.35,42.26,42.3,17600.0,26.1814,26.2186,26.1629,26.1876,17600.0
2005-05-25 09:45:00,42.34,42.34,42.22,42.32,24000.0,26.2124,26.2124,26.1381,26.2,24000.0
2005-05-25 09:50:00,42.31,42.33,42.21,42.27,27200.0,26.1938,26.2062,26.1319,26.1691,27200.0
2005-05-25 09:55:00,42.27,42.35,42.26,42.26,18200.0,26.1691,26.2186,26.1629,26.1629,18200.0
2005-05-25 10:00:00,42.27,42.35,42.27,42.3,28600.0,26.1691,26.2186,26.1691,26.1876,28600.0
2005-05-25 10:05:00,42.29,42.31,42.24,42.27,30400.0,26.1814,26.1938,26.1505,26.1691,30400.0
2005-05-25 10:10:00,42.27,42.3,42.2,42.2,56800.0,26.1691,26.1876,26.1257,26.1257,56800.0
2005-05-25 10:15:00,42.2,42.27,42.13,42.25,44600.0,26.1257,26.1691,26.0824,26.1567,44600.0
2005-05-25 10:20:00,42.27,42.28,42.2,42.2,31200.0,26.1691,26.1753,26.1257,26.1257,31200.0
2005-05-25 10:25:00,42.21,42.27,42.21,42.26,40400.0,26.1319,26.1691,26.1319,26.1629,40400.0
2005-05-25 10:30:00,42.25,42.25,42.09,42.1,23800.0,26.1567,26.1567,26.0576,26.0638,23800.0
2005-05-25 10:35:00,42.09,42.13,42.05,42.08,28400.0,26.0576,26.0824,26.0329,26.0514,28400.0
2005-05-25 10:40:00,42.08,42.1,42.05,42.05,14000.0,26.0514,26.0638,26.0329,26.0329,14000.0
2005-05-25 10:45:00,42.06,42.11,42.02,42.09,20000.0,26.0391,26.07,26.0143,26.0576,20000.0
2005-05-25 10:50:00,42.05,42.1,42.04,42.1,8600.0,26.0329,26.0638,26.0267,26.0638,8600.0
2005-05-25 10:55:00,42.1,42.12,42.06,42.07,16400.0,26.0638,26.0762,26.0391,26.0452,16400.0
2005-05-25 11:00:00,42.07,42.08,41.99,41.99,25200.0,26.0452,26.0514,25.9957,25.9957,25200.0
2005-05-25 11:05:00,41.99,42.09,41.99,42.0,10600.0,25.9957,26.0576,25.9957,26.0019,10600.0
2005-05-25 11:10:00,42.01,42.01,41.94,41.96,49200.0,26.0081,26.0081,25.9648,25.9771,49200.0
2005-05-25 11:15:00,41.97,42.06,41.97,42.01,42000.0,25.9833,26.0391,25.9833,26.0081,42000.0
2005-05-25 11:20:00,42.01,42.07,42.01,42.07,18200.0,26.0081,26.0452,26.0081,26.0452,18200.0
2005-05-25 11:25:00,42.07,42.09,42.05,42.06,24400.0,26.0452,26.0576,26.0329,26.0391,24400.0
2005-05-25 11:30:00,42.06,42.11,42.06,42.09,36800.0,26.0391,26.07,26.0391,26.0576,36800.0
2005-05-25 11:35:00,42.09,42.09,42.03,42.08,55600.0,26.0576,26.0576,26.0205,26.0514,55600.0
2005-05-25 11:40:00,42.07,42.08,41.98,42.04,41400.0,26.0452,26.0514,25.9895,26.0267,41400.0
2005-05-25 11:45:00,42.05,42.06,42.01,42.04,39200.0,26.0329,26.0391,26.0081,26.0267,39200.0
2005-05-25 11:50:00,42.04,42.04,42.01,42.03,14400.0,26.0267,26.0267,26.0081,26.0205,14400.0
2005-05-25 11:55:00,42.03,42.04,42.02,42.02,18600.0,26.0205,26.0267,26.0143,26.0143,18600.0
2005-05-25 12:00:00,42.02,42.02,42.0,42.01,26800.0,26.0143,26.0143,26.0019,26.0081,26800.0
2005-05-25 12:05:00,42.01,42.09,42.0,42.06,10800.0,26.0081,26.0576,26.0019,26.0391,10800.0
2005-05-25 12:10:00,42.05,42.05,41.99,42.0,6400.0,26.0329,26.0329,25.9957,26.0019,6400.0
2005-05-25 12:15:00,42.0,42.04,42.0,42.01,14200.0,26.0019,26.0267,26.0019,26.0081,14200.0
2005-05-25 12:20:00,42.01,42.02,42.0,42.01,13200.0,26.0081,26.0143,26.0019,26.0081,13200.0
2005-05-25 12:25:00,42.02,42.04,42.01,42.04,18600.0,26.0143,26.0267,26.0081,26.0267,18600.0
2005-05-25 12:30:00,42.04,42.04,42.02,42.02,14600.0,26.0267,26.0267,26.0143,26.0143,14600.0
2005-05-25 12:35:00,42.03,42.06,42.03,42.05,16200.0,26.0205,26.0391,26.0205,26.0329,16200.0
2005-05-25 12:40:00,42.05,42.06,42.05,42.05,22600.0,26.0329,26.0391,26.0329,26.0329,22600.0
2005-05-25 12:45:00,42.06,42.07,42.06,42.07,12000.0,26.0391,26.0452,26.0391,26.0452,12000.0
2005-05-25 12:50:00,42.07,42.07,42.02,42.05,45400.0,26.0452,26.0452,26.0143,26.0329,45400.0
2005-05-25 12:55:00,42.05,42.06,42.05,42.05,5800.0,26.0329,26.0391,26.0329,26.0329,5800.0
2005-05-25 13:00:00,42.05,42.06,42.04,42.05,35200.0,26.0329,26.0391,26.0267,26.0329,35200.0
2005-05-25 13:05:00,42.05,42.1,42.05,42.1,11200.0,26.0329,26.0638,26.0329,26.0638,11200.0
2005-05-25 13:10:00,42.11,42.11,42.08,42.09,10600.0,26.07,26.07,26.0514,26.0576,10600.0
2005-05-25 13:15:00,42.1,42.14,42.08,42.1,22200.0,26.0638,26.0886,26.0514,26.0638,22200.0
2005-05-25 13:20:00,42.09,42.11,42.05,42.05,23400.0,26.0576,26.07,26.0329,26.0329,23400.0
2005-05-25 13:25:00,42.05,42.06,41.97,41.99,16200.0,26.0329,26.0391,25.9833,25.9957,16200.0
2005-05-25 13:30:00,41.99,42.04,41.99,42.03,12000.0,25.9957,26.0267,25.9957,26.0205,12000.0
2005-05-25 13:35:00,42.04,42.1,42.04,42.1,18600.0,26.0267,26.0638,26.0267,26.0638,18600.0
2005-05-25 13:40:00,42.08,42.1,42.07,42.09,6600.0,26.0514,26.0638,26.0452,26.0576,6600.0
2005-05-25 13:45:00,42.08,42.09,42.06,42.07,11000.0,26.0514,26.0576,26.0391,26.0452,11000.0
2005-05-25 13:50:00,42.08,42.12,42.08,42.12,6800.0,26.0514,26.0762,26.0514,26.0762,6800.0
2005-05-25 13:55:00,42.12,42.17,42.09,42.12,33600.0,26.0762,26.1072,26.0576,26.0762,33600.0
2005-05-25 14:00:00,42.13,42.15,42.1,42.12,11200.0,26.0824,26.0948,26.0638,26.0762,11200.0
2005-05-25 14:05:00,42.12,42.16,42.12,42.16,6800.0,26.0762,26.101,26.0762,26.101,6800.0
2005-05-25 14:10:00,42.16,42.17,42.15,42.17,7800.0,26.101,26.1072,26.0948,26.1072,7800.0
2005-05-25 14:15:00,42.15,42.18,42.15,42.17,6000.0,26.0948,26.1133,26.0948,26.1072,6000.0
2005-05-25 14:20:00,42.15,42.17,42.14,42.16,8600.0,26.0948,26.1072,26.0886,26.101,8600.0
2005-05-25 14:25:00,42.16,42.21,42.16,42.2,8200.0,26.101,26.1319,26.101,26.1257,8200.0
2005-05-25 14:30:00,42.22,42.31,42.22,42.31,29800.0,26.1381,26.1938,26.1381,26.1938,29800.0
2005-05-25 14:35:00,42.3,42.3,42.21,42.26,18800.0,26.1876,26.1876,26.1319,26.1629,18800.0
2005-05-25 14:40:00,42.27,42.32,42.27,42.31,22200.0,26.1691,26.2,26.1691,26.1938,22200.0
2005-05-25 14:45:00,42.31,42.31,42.26,42.29,13600.0,26.1938,26.1938,26.1629,26.1814,13600.0
2005-05-25 14:50:00,42.29,42.34,42.27,42.31,36000.0,26.1814,26.2124,26.1691,26.1938,36000.0
2005-05-25 14:55:00,42.31,42.35,42.3,42.32,23800.0,26.1938,26.2186,26.1876,26.2,23800.0
2005-05-25 15:00:00,42.33,42.33,42.27,42.27,18400.0,26.2062,26.2062,26.1691,26.1691,18400.0
2005-05-25 15:05:00,42.27,42.27,42.23,42.24,17600.0,26.1691,26.1691,26.1443,26.1505,17600.0
2005-05-25 15:10:00,42.24,42.29,42.23,42.25,21800.0,26.1505,26.1814,26.1443,26.1567,21800.0
2005-05-25 15:15:00,42.24,42.24,42.21,42.21,16800.0,26.1505,26.1505,26.1319,26.1319,16800.0
2005-05-25 15:20:00,42.2,42.24,42.18,42.24,23400.0,26.1257,26.1505,26.1133,26.1505,23400.0
2005-05-25 15:25:00,42.24,42.33,42.24,42.29,93800.0,26.1505,26.2062,26.1505,26.1814,93800.0
2005-05-25 15:30:00,42.3,42.31,42.27,42.31,52400.0,26.1876,26.1938,26.1691,26.1938,52400.0
2005-05-25 15:35:00,42.31,42.38,42.31,42.32,61000.0,26.1938,26.2372,26.1938,26.2,61000.0
2005-05-25 15:40:00,42.32,42.33,42.3,42.33,29000.0,26.2,26.2062,26.1876,26.2062,29000.0
2005-05-25 15:45:00,42.32,42.37,42.31,42.32,32600.0,26.2,26.231,26.1938,26.2,32600.0
2005-05-25 15:50:00,42.33,42.36,42.32,42.34,60800.0,26.2062,26.2248,26.2,26.2124,60800.0
2005-05-25 15:55:00,42.34,42.35,42.3,42.35,79800.0,26.2124,26.2186,26.1876,26.2186,79800.0
2005-05-26 09:35:00,42.55,42.62,42.55,42.62,39400.0,26.3424,26.3858,26.3424,26.3858,39400.0
2005-05-26 09:40:00,42.59,42.65,42.58,42.63,12600.0,26.3672,26.4043,26.361,26.3919,12600.0
2005-05-26 09:45:00,42.63,42.63,42.43,42.43,14600.0,26.3919,26.3919,26.2681,26.2681,14600.0
2005-05-26 09:50:00,42.43,42.45,42.41,42.43,19800.0,26.2681,26.2805,26.2557,26.2681,19800.0
2005-05-26 09:55:00,42.43,42.49,42.42,42.49,27200.0,26.2681,26.3053,26.2619,26.3053,27200.0
2005-05-26 10:00:00,42.5,42.51,42.45,42.46,20000.0,26.3115,26.3177,26.2805,26.2867,20000.0
2005-05-26 10:05:00,42.49,42.52,42.46,42.52,23600.0,26.3053,26.3238,26.2867,26.3238,23600.0
2005-05-26 10:10:00,42.53,42.56,42.51,42.52,20800.0,26.33,26.3486,26.3177,26.3238,20800.0
2005-05-26 10:15:00,42.52,42.55,42.51,42.55,22400.0,26.3238,26.3424,26.3177,26.3424,22400.0
2005-05-26 10:20:00,42.56,42.56,42.49,42.51,34800.0,26.3486,26.3486,26.3053,26.3177,34800.0
2005-05-26 10:25:00,42.53,42.54,42.49,42.49,18800.0,26.33,26.3362,26.3053,26.3053,18800.0
2005-05-26 10:30:00,42.49,42.51,42.47,42.51,23800.0,26.3053,26.3177,26.2929,26.3177,23800.0
2005-05-26 10:35:00,42.51,42.52,42.45,42.49,32800.0,26.3177,26.3238,26.2805,26.3053,32800.0
2005-05-26 10:40:00,42.48,42.49,42.47,42.48,11200.0,26.2991,26.3053,26.2929,26.2991,11200.0
2005-05-26 10:45:00,42.48,42.52,42.47,42.48,33600.0,26.2991,26.3238,26.2929,26.2991,33600.0
2005-05-26 10:50:00,42.48,42.49,42.45,42.48,70400.0,26.2991,26.3053,26.2805,26.2991,70400.0
2005-05-26 10:55:00,42.48,42.51,42.46,42.5,105200.0,26.2991,26.3177,26.2867,26.3115,105200.0
2005-05-26 11:00:00,42.49,42.5,42.46,42.47,41400.0,26.3053,26.3115,26.2867,26.2929,41400.0
2005-05-26 11:05:00,42.46,42.5,42.46,42.47,21600.0,26.2867,26.3115,26.2867,26.2929,21600.0
2005-05-26 11:10:00,42.47,42.49,42.47,42.48,17600.0,26.2929,26.3053,26.2929,26.2991,17600.0
2005-05-26 11:15:00,42.47,42.51,42.46,42.51,25800.0,26.2929,26.3177,26.2867,26.3177,25800.0
2005-05-26 11:20:00,42.51,42.54,42.49,42.51,14000.0,26.3177,26.3362,26.3053,26.3177,14000.0
2005-05-26 11:25:00,42.49,42.49,42.45,42.48,34000.0,26.3053,26.3053,26.2805,26.2991,34000.0
2005-05-26 11:30:00,42.48,42.49,42.44,42.44,20600.0,26.2991,26.3053,26.2743,26.2743,20600.0
2005-05-26 11:35:00,42.47,42.52,42.47,42.52,4600.0,26.2929,26.3238,26.2929,26.3238,4600.0
2005-05-26 11:40:00,42.54,42.55,42.43,42.47,29400.0,26.3362,26.3424,26.2681,26.2929,29400.0
2005-05-26 11:45:00,42.45,42.52,42.43,42.52,31200.0,26.2805,26.3238,26.2681,26.3238,31200.0
2005-05-26 11:50:00,42.52,42.54,42.45,42.47,13600.0,26.3238,26.3362,26.2805,26.2929,13600.0
2005-05-26 11:55:00,42.49,42.55,42.49,42.55,10600.0,26.3053,26.3424,26.3053,26.3424,10600.0
2005-05-26 12:00:00,42.55,42.55,42.49,42.51,10400.0,26.3424,26.3424,26.3053,26.3177,10400.0
2005-05-26 12:05:00,42.47,42.48,42.45,42.47,22200.0,26.2929,26.2991,26.2805,26.2929,22200.0
2005-05-26 12:10:00,42.45,42.49,42.45,42.49,18000.0,26.2805,26.3053,26.2805,26.3053,18000.0
2005-05-26 12:15:00,42.49,42.51,42.44,42.45,9800.0,26.3053,26.3177,26.2743,26.2805,9800.0
2005-05-26 12:20:00,42.45,42.49,42.45,42.49,24600.0,26.2805,26.3053,26.2805,26.3053,24600.0
2005-05-26 12:25:00,42.51,42.52,42.45,42.47,14000.0,26.3177,26.3238,26.2805,26.2929,14000.0
2005-05-26 12:30:00,42.48,42.49,42.46,42.49,54800.0,26.2991,26.3053,26.2867,26.3053,54800.0
2005-05-26 12:35:00,42.48,42.49,42.48,42.48,5800.0,26.2991,26.3053,26.2991,26.2991,5800.0
2005-05-26 12:40:00,42.48,42.53,42.48,42.53,7800.0,26.2991,26.33,26.2991,26.33,7800.0
2005-05-26 12:45:00,42.54,42.55,42.53,42.54,7400.0,26.3362,26.3424,26.33,26.3362,7400.0
2005-05-26 12:50:00,42.52,42.53,42.48,42.49,16400.0,26.3238,26.33,26.2991,26.3053,16400.0
2005-05-26 12:55:00,42.49,42.49,42.47,42.47,12200.0,26.3053,26.3053,26.2929,26.2929,12200.0
2005-05-26 13:00:00,42.47,42.48,42.42,42.43,36200.0,26.2929,26.2991,26.2619,26.2681,36200.0
2005-05-26 13:05:00,42.43,42.46,42.41,42.45,21200.0,26.2681,26.2867,26.2557,26.2805,21200.0
2005-05-26 13:10:00,42.45,42.47,42.42,42.42,9600.0,26.2805,26.2929,26.2619,26.2619,9600.0
2005-05-26 13:15:00,42.42,42.42,42.34,42.34,20000.0,26.2619,26.2619,26.2124,26.2124,20000.0
2005-05-26 13:20:00,42.34,42.38,42.32,42.35,50000.0,26.2124,26.2372,26.2,26.2186,50000.0
2005-05-26 13:25:00,42.37,42.44,42.37,42.44,37600.0,26.231,26.2743,26.231,26.2743,37600.0
2005-05-26 13:30:00,42.44,42.44,42.36,42.37,16000.0,26.2743,26.2743,26.2248,26.231,16000.0
2005-05-26 13:35:00,42.37,42.43,42.36,42.41,19800.0,26.231,26.2681,26.2248,26.2557,19800.0
2005-05-26 13:40:00,42.41,42.41,42.38,42.38,3200.0,26.2557,26.2557,26.2372,26.2372,3200.0
2005-05-26 13:45:00,42.38,42.38,42.36,42.38,20600.0,26.2372,26.2372,26.2248,26.2372,20600.0
2005-05-26 13:50:00,42.39,42.43,42.39,42.42,30200.0,26.2434,26.2681,26.2434,26.2619,30200.0
2005-05-26 13:55:00,42.42,42.42,42.4,42.41,9000.0,26.2619,26.2619,26.2495,26.2557,9000.0
2005-05-26 14:00:00,42.41,42.42,42.41,42.42,21400.0,26.2557,26.2619,26.2557,26.2619,21400.0
2005-05-26 14:05:00,42.42,42.51,42.42,42.49,19600.0,26.2619,26.3177,26.2619,26.3053,19600.0
2005-05-26 14:10:00,42.49,42.51,42.47,42.49,11600.0,26.3053,26.3177,26.2929,26.3053,11600.0
2005-05-26 14:15:00,42.49,42.54,42.48,42.52,20600.0,26.3053,26.3362,26.2991,26.3238,20600.0
2005-05-26 14:20:00,42.52,42.58,42.49,42.55,18000.0,26.3238,26.361,26.3053,26.3424,18000.0
2005-05-26 14:25:00,42.54,42.59,42.51,42.57,18400.0,26.3362,26.3672,26.3177,26.3548,18400.0
2005-05-26 14:30:00,42.57,42.57,42.49,42.49,13800.0,26.3548,26.3548,26.3053,26.3053,13800.0
2005-05-26 14:35:00,42.49,42.49,42.43,42.47,49600.0,26.3053,26.3053,26.2681,26.2929,49600.0
2005-05-26 14:40:00,42.47,42.54,42.47,42.54,15800.0,26.2929,26.3362,26.2929,26.3362,15800.0
2005-05-26 14:45:00,42.52,42.52,42.47,42.49,22400.0,26.3238,26.3238,26.2929,26.3053,22400.0
2005-05-26 14:50:00,42.49,42.49,42.47,42.49,30400.0,26.3053,26.3053,26.2929,26.3053,30400.0
2005-05-26 14:55:00,42.49,42.54,42.49,42.51,24800.0,26.3053,26.3362,26.3053,26.3177,24800.0
2005-05-26 15:00:00,42.51,42.55,42.51,42.54,26600.0,26.3177,26.3424,26.3177,26.3362,26600.0
2005-05-26 15:05:00,42.54,42.59,42.54,42.58,26800.0,26.3362,26.3672,26.3362,26.361,26800.0
2005-05-26 15:10:00,42.58,42.58,42.56,42.56,20600.0,26.361,26.361,26.3486,26.3486,20600.0
2005-05-26 15:15:00,42.56,42.56,42.52,42.52,19200.0,26.3486,26.3486,26.3238,26.3238,19200.0
2005-05-26 15:20:00,42.52,42.58,42.52,42.55,19800.0,26.3238,26.361,26.3238,26.3424,19800.0
2005-05-26 15:25:00,42.55,42.59,42.52,42.52,23000.0,26.3424,26.3672,26.3238,26.3238,23000.0
2005-05-26 15:30:00,42.51,42.55,42.51,42.54,22000.0,26.3177,26.3424,26.3177,26.3362,22000.0
2005-05-26 15:35:00,42.54,42.62,42.54,42.59,39200.0,26.3362,26.3858,26.3362,26.3672,39200.0
2005-05-26 15:40:00,42.59,42.6,42.57,42.58,30200.0,26.3672,26.3734,26.3548,26.361,30200.0
2005-05-26 15:45:00,42.58,42.58,42.52,42.56,36400.0,26.361,26.361,26.3238,26.3486,36400.0
2005-05-26 15:50:00,42.57,42.57,42.53,42.54,28000.0,26.3548,26.3548,26.33,26.3362,28000.0
2005-05-26 15:55:00,42.54,42.55,42.52,42.55,22800.0,26.3362,26.3424,26.3238,26.3424,22800.0
2005-05-27 09:30:00,42.57,42.57,42.5,42.55,17400.0,26.3548,26.3548,26.3115,26.3424,17400.0
2005-05-27 09:35:00,42.52,42.58,42.48,42.57,20000.0,26.3238,26.361,26.2991,26.3548,20000.0
2005-05-27 09:40:00,42.57,42.65,42.57,42.6,14800.0,26.3548,26.4043,26.3548,26.3734,14800.0
2005-05-27 09:45:00,42.6,42.71,42.6,42.69,13000.0,26.3734,26.4415,26.3734,26.4291,13000.0
2005-05-27 09:50:00,42.69,42.71,42.56,42.61,28400.0,26.4291,26.4415,26.3486,26.3796,28400.0
2005-05-27 09:55:00,42.62,42.68,42.62,42.62,11800.0,26.3858,26.4229,26.3858,26.3858,11800.0
2005-05-27 10:00:00,42.63,42.67,42.62,42.63,13200.0,26.3919,26.4167,26.3858,26.3919,13200.0
2005-05-27 10:05:00,42.65,42.65,42.55,42.57,17200.0,26.4043,26.4043,26.3424,26.3548,17200.0
2005-05-27 10:10:00,42.59,42.59,42.52,42.52,15000.0,26.3672,26.3672,26.3238,26.3238,15000.0
2005-05-27 10:15:00,42.51,42.54,42.5,42.54,14600.0,26.3177,26.3362,26.3115,26.3362,14600.0
2005-05-27 10:20:00,42.54,42.57,42.52,42.57,15200.0,26.3362,26.3548,26.3238,26.3548,15200.0
2005-05-27 10:25:00,42.57,42.6,42.57,42.58,12800.0,26.3548,26.3734,26.3548,26.361,12800.0
2005-05-27 10:30:00,42.6,42.6,42.56,42.57,12200.0,26.3734,26.3734,26.3486,26.3548,12200.0
2005-05-27 10:35:00,42.56,42.59,42.52,42.59,12000.0,26.3486,26.3672,26.3238,26.3672,12000.0
2005-05-27 10:40:00,42.59,42.63,42.59,42.63,9600.0,26.3672,26.3919,26.3672,26.3919,9600.0
2005-05-27 10:45:00,42.61,42.61,42.51,42.55,15400.0,26.3796,26.3796,26.3177,26.3424,15400.0
2005-05-27 10:50:00,42.55,42.69,42.54,42.68,12400.0,26.3424,26.4291,26.3362,26.4229,12400.0
2005-05-27 10:55:00,42.67,42.67,42.62,42.62,18200.0,26.4167,26.4167,26.3858,26.3858,18200.0
2005-05-27 11:00:00,42.63,42.69,42.63,42.67,17600.0,26.3919,26.4291,26.3919,26.4167,17600.0
2005-05-27 11:05:00,42.69,42.73,42.68,42.7,15200.0,26.4291,26.4539,26.4229,26.4353,15200.0
2005-05-27 11:10:00,42.7,42.7,42.62,42.68,16800.0,26.4353,26.4353,26.3858,26.4229,16800.0
2005-05-27 11:15:00,42.68,42.7,42.65,42.68,16200.0,26.4229,26.4353,26.4043,26.4229,16200.0
2005-05-27 11:20:00,42.68,42.69,42.63,42.66,15800.0,26.4229,26.4291,26.3919,26.4105,15800.0
2005-05-27 11:25:00,42.65,42.69,42.63,42.63,16200.0,26.4043,26.4291,26.3919,26.3919,16200.0
2005-05-27 11:30:00,42.63,42.65,42.58,42.59,24200.0,26.3919,26.4043,26.361,26.3672,24200.0
2005-05-27 11:35:00,42.59,42.62,42.58,42.58,11200.0,26.3672,26.3858,26.361,26.361,11200.0
2005-05-27 11:40:00,42.58,42.65,42.58,42.65,18800.0,26.361,26.4043,26.361,26.4043,18800.0
2005-05-27 11:45:00,42.65,42.65,42.6,42.62,12200.0,26.4043,26.4043,26.3734,26.3858,12200.0
2005-05-27 11:50:00,42.61,42.63,42.58,42.6,13000.0,26.3796,26.3919,26.361,26.3734,13000.0
2005-05-27 11:55:00,42.6,42.65,42.6,42.63,11400.0,26.3734,26.4043,26.3734,26.3919,11400.0
2005-05-27 12:00:00,42.65,42.66,42.64,42.66,7000.0,26.4043,26.4105,26.3981,26.4105,7000.0
2005-05-27 12:05:00,42.65,42.67,42.62,42.62,12200.0,26.4043,26.4167,26.3858,26.3858,12200.0
2005-05-27 12:10:00,42.6,42.64,42.6,42.64,12200.0,26.3734,26.3981,26.3734,26.3981,12200.0
2005-05-27 12:15:00,42.64,42.65,42.6,42.62,15000.0,26.3981,26.4043,26.3734,26.3858,15000.0
2005-05-27 12:20:00,42.63,42.66,42.63,42.66,7800.0,26.3919,26.4105,26.3919,26.4105,7800.0
2005-05-27 12:25:00,42.66,42.66,42.63,42.63,10400.0,26.4105,26.4105,26.3919,26.3919,10400.0
2005-05-27 12:30:00,42.63,42.65,42.63,42.63,16400.0,26.3919,26.4043,26.3919,26.3919,16400.0
2005-05-27 12:35:00,42.63,42.63,42.58,42.62,12800.0,26.3919,26.3919,26.361,26.3858,12800.0
2005-05-27 12:40:00,42.62,42.63,42.62,42.63,7800.0,26.3858,26.3919,26.3858,26.3919,7800.0
2005-05-27 12:45:00,42.63,42.64,42.62,42.64,9800.0,26.3919,26.3981,26.3858,26.3981,9800.0
2005-05-27 12:50:00,42.64,42.64,42.62,42.63,9600.0,26.3981,26.3981,26.3858,26.3919,9600.0
2005-05-27 12:55:00,42.63,42.7,42.63,42.7,9200.0,26.3919,26.4353,26.3919,26.4353,9200.0
2005-05-27 13:00:00,42.69,42.69,42.62,42.65,15600.0,26.4291,26.4291,26.3858,26.4043,15600.0
2005-05-27 13:05:00,42.66,42.7,42.65,42.7,18400.0,26.4105,26.4353,26.4043,26.4353,18400.0
2005-05-27 13:10:00,42.7,42.71,42.65,42.67,15400.0,26.4353,26.4415,26.4043,26.4167,15400.0
2005-05-27 13:15:00,42.67,42.73,42.67,42.69,10000.0,26.4167,26.4539,26.4167,26.4291,10000.0
2005-05-27 13:20:00,42.69,42.72,42.69,42.71,6400.0,26.4291,26.4477,26.4291,26.4415,6400.0
2005-05-27 13:25:00,42.69,42.7,42.68,42.69,7600.0,26.4291,26.4353,26.4229,26.4291,7600.0
2005-05-27 13:30:00,42.68,42.7,42.67,42.7,7800.0,26.4229,26.4353,26.4167,26.4353,7800.0
2005-05-27 13:35:00,42.7,42.71,42.7,42.71,8000.0,26.4353,26.4415,26.4353,26.4415,8000.0
2005-05-27 13:40:00,42.7,42.7,42.68,42.69,6600.0,26.4353,26.4353,26.4229,26.4291,6600.0
2005-05-27 13:45:00,42.7,42.7,42.69,42.69,5800.0,26.4353,26.4353,26.4291,26.4291,5800.0
2005-05-27 13:50:00,42.68,42.7,42.68,42.69,4800.0,26.4229,26.4353,26.4229,26.4291,4800.0
2005-05-27 13:55:00,42.69,42.74,42.69,42.74,6800.0,26.4291,26.46,26.4291,26.46,6800.0
2005-05-27 14:00:00,42.74,42.74,42.72,42.72,7000.0,26.46,26.46,26.4477,26.4477,7000.0
2005-05-27 14:05:00,42.73,42.74,42.71,42.72,11800.0,26.4539,26.46,26.4415,26.4477,11800.0
2005-05-27 14:10:00,42.71,42.77,42.71,42.77,14200.0,26.4415,26.4786,26.4415,26.4786,14200.0
2005-05-27 14:15:00,42.77,42.77,42.75,42.75,7600.0,26.4786,26.4786,26.4662,26.4662,7600.0
2005-05-27 14:20:00,42.75,42.77,42.74,42.76,8000.0,26.4662,26.4786,26.46,26.4724,8000.0
2005-05-27 14:25:00,42.76,42.79,42.75,42.75,11800.0,26.4724,26.491,26.4662,26.4662,11800.0
2005-05-27 14:30:00,42.76,42.76,42.74,42.74,5200.0,26.4724,26.4724,26.46,26.46,5200.0
2005-05-27 14:35:00,42.74,42.74,42.7,42.7,10000.0,26.46,26.46,26.4353,26.4353,10000.0
2005-05-27 14:40:00,42.7,42.76,42.7,42.76,10000.0,26.4353,26.4724,26.4353,26.4724,10000.0
2005-05-27 14:45:00,42.76,42.76,42.71,42.73,13400.0,26.4724,26.4724,26.4415,26.4539,13400.0
2005-05-27 14:50:00,42.74,42.75,42.74,42.74,20400.0,26.46,26.4662,26.46,26.46,20400.0
2005-05-27 14:55:00,42.77,42.8,42.77,42.79,17800.0,26.4786,26.4972,26.4786,26.491,17800.0
2005-05-27 15:00:00,42.79,42.8,42.79,42.8,15000.0,26.491,26.4972,26.491,26.4972,15000.0
2005-05-27 15:05:00,42.8,42.8,42.76,42.78,18400.0,26.4972,26.4972,26.4724,26.4848,18400.0
2005-05-27 15:10:00,42.78,42.79,42.77,42.79,17000.0,26.4848,26.491,26.4786,26.491,17000.0
2005-05-27 15:15:00,42.79,42.82,42.79,42.82,11400.0,26.491,26.5096,26.491,26.5096,11400.0
2005-05-27 15:20:00,42.82,42.82,42.81,42.82,18000.0,26.5096,26.5096,26.5034,26.5096,18000.0
2005-05-27 15:25:00,42.82,42.84,42.82,42.84,20200.0,26.5096,26.522,26.5096,26.522,20200.0
2005-05-27 15:30:00,42.84,42.84,42.81,42.81,25200.0,26.522,26.522,26.5034,26.5034,25200.0
2005-05-27 15:35:00,42.81,42.81,42.79,42.81,9400.0,26.5034,26.5034,26.491,26.5034,9400.0
2005-05-27 15:40:00,42.81,42.85,42.81,42.84,20400.0,26.5034,26.5281,26.5034,26.522,20400.0
2005-05-27 15:45:00,42.84,42.84,42.81,42.81,18200.0,26.522,26.522,26.5034,26.5034,18200.0
2005-05-27 15:50:00,42.81,42.81,42.71,42.77,29800.0,26.5034,26.5034,26.4415,26.4786,29800.0
2005-05-27 15:55:00,42.77,42.8,42.77,42.78,17800.0,26.4786,26.4972,26.4786,26.4848,17800.0
2005-05-31 09:30:00,42.69,42.75,42.66,42.66,18400.0,26.4291,26.4662,26.4105,26.4105,18400.0
2005-05-31 09:35:00,42.65,42.72,42.65,42.72,6000.0,26.4043,26.4477,26.4043,26.4477,6000.0
2005-05-31 09:40:00,42.73,42.73,42.63,42.63,11600.0,26.4539,26.4539,26.3919,26.3919,11600.0
2005-05-31 09:45:00,42.62,42.63,42.58,42.59,14000.0,26.3858,26.3919,26.361,26.3672,14000.0
2005-05-31 09:50:00,42.6,42.7,42.6,42.66,23000.0,26.3734,26.4353,26.3734,26.4105,23000.0
2005-05-31 09:55:00,42.65,42.66,42.48,42.48,41000.0,26.4043,26.4105,26.2991,26.2991,41000.0
2005-05-31 10:00:00,42.48,42.6,42.48,42.51,44400.0,26.2991,26.3734,26.2991,26.3177,44400.0
2005-05-31 10:05:00,42.52,42.58,42.52,42.58,27200.0,26.3238,26.361,26.3238,26.361,27200.0
2005-05-31 10:10:00,42.57,42.57,42.5,42.53,25000.0,26.3548,26.3548,26.3115,26.33,25000.0
2005-05-31 10:15:00,42.53,42.55,42.5,42.5,23600.0,26.33,26.3424,26.3115,26.3115,23600.0
2005-05-31 10:20:00,42.5,42.52,42.47,42.5,14000.0,26.3115,26.3238,26.2929,26.3115,14000.0
2005-05-31 10:25:00,42.47,42.54,42.47,42.52,14400.0,26.2929,26.3362,26.2929,26.3238,14400.0
2005-05-31 10:30:00,42.52,42.55,42.48,42.5,16200.0,26.3238,26.3424,26.2991,26.3115,16200.0
2005-05-31 10:35:00,42.5,42.5,42.47,42.48,4000.0,26.3115,26.3115,26.2929,26.2991,4000.0
2005-05-31 10:40:00,42.48,42.52,42.47,42.51,16200.0,26.2991,26.3238,26.2929,26.3177,16200.0
2005-05-31 10:45:00,42.51,42.52,42.5,42.52,22200.0,26.3177,26.3238,26.3115,26.3238,22200.0
2005-05-31 10:50:00,42.52,42.52,42.44,42.45,34200.0,26.3238,26.3238,26.2743,26.2805,34200.0
2005-05-31 10:55:00,42.44,42.44,42.38,42.42,15000.0,26.2743,26.2743,26.2372,26.2619,15000.0
2005-05-31 11:00:00,42.42,42.46,42.42,42.45,21000.0,26.2619,26.2867,26.2619,26.2805,21000.0
2005-05-31 11:05:00,42.45,42.45,42.38,42.38,18000.0,26.2805,26.2805,26.2372,26.2372,18000.0
2005-05-31 11:10:00,42.37,42.41,42.35,42.41,15400.0,26.231,26.2557,26.2186,26.2557,15400.0
2005-05-31 11:15:00,42.42,42.44,42.39,42.4,9200.0,26.2619,26.2743,26.2434,26.2495,9200.0
2005-05-31 11:20:00,42.39,42.42,42.37,42.4,35400.0,26.2434,26.2619,26.231,26.2495,35400.0
2005-05-31 11:25:00,42.4,42.43,42.35,42.41,25000.0,26.2495,26.2681,26.2186,26.2557,25000.0
2005-05-31 11:30:00,42.41,42.41,42.35,42.35,19000.0,26.2557,26.2557,26.2186,26.2186,19000.0
2005-05-31 11:35:00,42.35,42.4,42.34,42.4,19800.0,26.2186,26.2495,26.2124,26.2495,19800.0
2005-05-31 11:40:00,42.4,42.42,42.33,42.33,14000.0,26.2495,26.2619,26.2062,26.2062,14000.0
2005-05-31 11:45:00,42.34,42.37,42.32,42.32,15400.0,26.2124,26.231,26.2,26.2,15400.0
2005-05-31 11:50:00,42.32,42.33,42.28,42.33,16800.0,26.2,26.2062,26.1753,26.2062,16800.0
2005-05-31 11:55:00,42.32,42.34,42.3,42.3,19800.0,26.2,26.2124,26.1876,26.1876,19800.0
2005-05-31 12:00:00,42.31,42.31,42.27,42.3,9200.0,26.1938,26.1938,26.1691,26.1876,9200.0
2005-05-31 12:05:00,42.28,42.31,42.25,42.27,12400.0,26.1753,26.1938,26.1567,26.1691,12400.0
2005-05-31 12:10:00,42.27,42.28,42.27,42.27,8800.0,26.1691,26.1753,26.1691,26.1691,8800.0
2005-05-31 12:15:00,42.27,42.27,42.2,42.21,18400.0,26.1691,26.1691,26.1257,26.1319,18400.0
2005-05-31 12:20:00,42.22,42.25,42.21,42.24,13200.0,26.1381,26.1567,26.1319,26.1505,13200.0
2005-05-31 12:25:00,42.26,42.27,42.24,42.27,13400.0,26.1629,26.1691,26.1505,26.1691,13400.0
2005-05-31 12:30:00,42.28,42.29,42.26,42.26,16200.0,26.1753,26.1814,26.1629,26.1629,16200.0
2005-05-31 12:35:00,42.26,42.27,42.24,42.24,49000.0,26.1629,26.1691,26.1505,26.1505,49000.0
2005-05-31 12:40:00,42.24,42.27,42.24,42.26,14800.0,26.1505,26.1691,26.1505,26.1629,14800.0
2005-05-31 12:45:00,42.27,42.27,42.24,42.26,16800.0,26.1691,26.1691,26.1505,26.1629,16800.0
2005-05-31 12:50:00,42.25,42.27,42.19,42.2,11400.0,26.1567,26.1691,26.1195,26.1257,11400.0
2005-05-31 12:55:00,42.2,42.2,42.19,42.19,4600.0,26.1257,26.1257,26.1195,26.1195,4600.0
2005-05-31 13:00:00,42.19,42.22,42.19,42.21,13400.0,26.1195,26.1381,26.1195,26.1319,13400.0
2005-05-31 13:05:00,42.21,42.22,42.17,42.17,17000.0,26.1319,26.1381,26.1072,26.1072,17000.0
2005-05-31 13:10:00,42.17,42.18,42.16,42.17,7600.0,26.1072,26.1133,26.101,26.1072,7600.0
2005-05-31 13:15:00,42.17,42.18,42.17,42.18,7000.0,26.1072,26.1133,26.1072,26.1133,7000.0
2005-05-31 13:20:00,42.17,42.18,42.16,42.17,9600.0,26.1072,26.1133,26.101,26.1072,9600.0
2005-05-31 13:25:00,42.17,42.18,42.17,42.17,7800.0,26.1072,26.1133,26.1072,26.1072,7800.0
2005-05-31 13:30:00,42.18,42.18,42.15,42.18,11200.0,26.1133,26.1133,26.0948,26.1133,11200.0
2005-05-31 13:35:00,42.18,42.2,42.17,42.19,7400.0,26.1133,26.1257,26.1072,26.1195,7400.0
2005-05-31 13:40:00,42.19,42.19,42.17,42.18,5200.0,26.1195,26.1195,26.1072,26.1133,5200.0
2005-05-31 13:45:00,42.18,42.19,42.18,42.19,4400.0,26.1133,26.1195,26.1133,26.1195,4400.0
2005-05-31 13:50:00,42.2,42.28,42.2,42.27,11400.0,26.1257,26.1753,26.1257,26.1691,11400.0
2005-05-31 13:55:00,42.26,42.26,42.26,42.26,5400.0,26.1629,26.1629,26.1629,26.1629,5400.0
2005-05-31 14:00:00,42.26,42.27,42.22,42.22,16000.0,26.1629,26.1691,26.1381,26.1381,16000.0
2005-05-31 14:05:00,42.2,42.21,42.18,42.19,12000.0,26.1257,26.1319,26.1133,26.1195,12000.0
2005-05-31 14:10:00,42.19,42.2,42.18,42.19,11400.0,26.1195,26.1257,26.1133,26.1195,11400.0
2005-05-31 14:15:00,42.18,42.22,42.18,42.2,10600.0,26.1133,26.1381,26.1133,26.1257,10600.0
2005-05-31 14:20:00,42.21,42.22,42.2,42.22,13200.0,26.1319,26.1381,26.1257,26.1381,13200.0
2005-05-31 14:25:00,42.22,42.24,42.2,42.2,9200.0,26.1381,26.1505,26.1257,26.1257,9200.0
2005-05-31 14:30:00,42.21,42.3,42.21,42.28,21200.0,26.1319,26.1876,26.1319,26.1753,21200.0
2005-05-31 14:35:00,42.28,42.28,42.24,42.25,21600.0,26.1753,26.1753,26.1505,26.1567,21600.0
2005-05-31 14:40:00,42.25,42.32,42.24,42.26,36600.0,26.1567,26.2,26.1505,26.1629,36600.0
2005-05-31 14:45:00,42.25,42.28,42.24,42.27,13800.0,26.1567,26.1753,26.1505,26.1691,13800.0
2005-05-31 14:50:00,42.29,42.34,42.28,42.31,30000.0,26.1814,26.2124,26.1753,26.1938,30000.0
2005-05-31 14:55:00,42.31,42.33,42.3,42.32,18800.0,26.1938,26.2062,26.1876,26.2,18800.0
2005-05-31 15:00:00,42.32,42.36,42.32,42.35,26200.0,26.2,26.2248,26.2,26.2186,26200.0
2005-05-31 15:05:00,42.35,42.36,42.35,42.35,24200.0,26.2186,26.2248,26.2186,26.2186,24200.0
2005-05-31 15:10:00,42.35,42.36,42.32,42.35,33600.0,26.2186,26.2248,26.2,26.2186,33600.0
2005-05-31 15:15:00,42.34,42.45,42.34,42.38,52200.0,26.2124,26.2805,26.2124,26.2372,52200.0
2005-05-31 15:20:00,42.4,42.43,42.37,42.42,45200.0,26.2495,26.2681,26.231,26.2619,45200.0
2005-05-31 15:25:00,42.41,42.42,42.31,42.31,51600.0,26.2557,26.2619,26.1938,26.1938,51600.0
2005-05-31 15:30:00,42.33,42.34,42.3,42.31,57800.0,26.2062,26.2124,26.1876,26.1938,57800.0
2005-05-31 15:35:00,42.31,42.31,42.27,42.27,33400.0,26.1938,26.1938,26.1691,26.1691,33400.0
2005-05-31 15:40:00,42.27,42.27,42.2,42.2,34800.0,26.1691,26.1691,26.1257,26.1257,34800.0
2005-05-31 15:45:00,42.19,42.24,42.16,42.24,39600.0,26.1195,26.1505,26.101,26.1505,39600.0
2005-05-31 15:50:00,42.24,42.31,42.23,42.31,51200.0,26.1505,26.1938,26.1443,26.1938,51200.0
2005-05-31 15:55:00,42.31,42.33,42.25,42.25,96600.0,26.1938,26.2062,26.1567,26.1567,96600.0
2005-06-01 09:30:00,42.26,42.34,42.26,42.31,23800.0,26.1629,26.2124,26.1629,26.1938,23800.0
2005-06-01 09:35:00,42.31,42.35,42.3,42.35,33400.0,26.1938,26.2186,26.1876,26.2186,33400.0
2005-06-01 09:40:00,42.35,42.39,42.27,42.28,39600.0,26.2186,26.2434,26.1691,26.1753,39600.0
2005-06-01 09:45:00,42.27,42.38,42.25,42.38,27800.0,26.1691,26.2372,26.1567,26.2372,27800.0
2005-06-01 09:50:00,42.37,42.4,42.24,42.24,36400.0,26.231,26.2495,26.1505,26.1505,36400.0
2005-06-01 09:55:00,42.27,42.31,42.27,42.31,21200.0,26.1691,26.1938,26.1691,26.1938,21200.0
2005-06-01 10:00:00,42.31,42.47,42.31,42.47,34800.0,26.1938,26.2929,26.1938,26.2929,34800.0
2005-06-01 10:05:00,42.47,42.59,42.46,42.58,33400.0,26.2929,26.3672,26.2867,26.361,33400.0
2005-06-01 10:10:00,42.58,42.63,42.58,42.63,15800.0,26.361,26.3919,26.361,26.3919,15800.0
2005-06-01 10:15:00,42.63,42.69,42.63,42.69,19800.0,26.3919,26.4291,26.3919,26.4291,19800.0
2005-06-01 10:20:00,42.7,42.84,42.7,42.8,90200.0,26.4353,26.522,26.4353,26.4972,90200.0
2005-06-01 10:25:00,42.8,42.83,42.77,42.83,24000.0,26.4972,26.5158,26.4786,26.5158,24000.0
2005-06-01 10:30:00,42.84,42.88,42.83,42.83,28400.0,26.522,26.5467,26.5158,26.5158,28400.0
2005-06-01 10:35:00,42.83,42.83,42.82,42.82,30600.0,26.5158,26.5158,26.5096,26.5096,30600.0
2005-06-01 10:40:00,42.82,42.88,42.81,42.85,36800.0,26.5096,26.5467,26.5034,26.5281,36800.0
2005-06-01 10:45:00,42.85,42.92,42.81,42.92,33400.0,26.5281,26.5715,26.5034,26.5715,33400.0
2005-06-01 10:50:00,42.93,42.97,42.9,42.93,31400.0,26.5777,26.6024,26.5591,26.5777,31400.0
2005-06-01 10:55:00,42.93,42.99,42.93,42.99,36000.0,26.5777,26.6148,26.5777,26.6148,36000.0
2005-06-01 11:00:00,42.99,42.99,42.96,42.99,19000.0,26.6148,26.6148,26.5962,26.6148,19000.0
2005-06-01 11:05:00,42.99,42.99,42.96,42.97,15000.0,26.6148,26.6148,26.5962,26.6024,15000.0
2005-06-01 11:10:00,42.97,43.0,42.94,42.99,50600.0,26.6024,26.621,26.5839,26.6148,50600.0
2005-06-01 11:15:00,42.99,43.05,42.98,43.04,30000.0,26.6148,26.652,26.6086,26.6458,30000.0
2005-06-01 11:20:00,43.03,43.05,43.0,43.0,21200.0,26.6396,26.652,26.621,26.621,21200.0
2005-06-01 11:25:00,42.99,43.02,42.99,43.0,17200.0,26.6148,26.6334,26.6148,26.621,17200.0
2005-06-01 11:30:00,42.99,43.01,42.97,42.98,10200.0,26.6148,26.6272,26.6024,26.6086,10200.0
2005-06-01 11:35:00,42.97,42.97,42.93,42.93,6400.0,26.6024,26.6024,26.5777,26.5777,6400.0
2005-06-01 11:40:00,42.93,42.93,42.9,42.92,24600.0,26.5777,26.5777,26.5591,26.5715,24600.0
2005-06-01 11:45:00,42.91,42.92,42.9,42.9,9000.0,26.5653,26.5715,26.5591,26.5591,9000.0
2005-06-01 11:50:00,42.9,42.91,42.88,42.9,27000.0,26.5591,26.5653,26.5467,26.5591,27000.0
2005-06-01 11:55:00,42.9,42.91,42.89,42.89,11200.0,26.5591,26.5653,26.5529,26.5529,11200.0
2005-06-01 12:00:00,42.9,42.93,42.89,42.92,24200.0,26.5591,26.5777,26.5529,26.5715,24200.0
2005-06-01 12:05:00,42.91,42.91,42.87,42.87,21600.0,26.5653,26.5653,26.5405,26.5405,21600.0
2005-06-01 12:10:00,42.87,42.88,42.82,42.84,32200.0,26.5405,26.5467,26.5096,26.522,32200.0
2005-06-01 12:15:00,42.85,42.9,42.85,42.88,12000.0,26.5281,26.5591,26.5281,26.5467,12000.0
2005-06-01 12:20:00,42.88,42.88,42.84,42.85,11800.0,26.5467,26.5467,26.522,26.5281,11800.0
2005-06-01 12:25:00,42.85,42.86,42.84,42.86,17000.0,26.5281,26.5343,26.522,26.5343,17000.0
2005-06-01 12:30:00,42.85,42.87,42.85,42.85,21600.0,26.5281,26.5405,26.5281,26.5281,21600.0
2005-06-01 12:35:00,42.85,42.86,42.85,42.85,6400.0,26.5281,26.5343,26.5281,26.5281,6400.0
2005-06-01 12:40:00,42.85,42.85,42.82,42.82,20200.0,26.5281,26.5281,26.5096,26.5096,20200.0
2005-06-01 12:45:00,42.82,42.85,42.82,42.85,6600.0,26.5096,26.5281,26.5096,26.5281,6600.0
2005-06-01 12:50:00,42.85,42.85,42.84,42.85,4800.0,26.5281,26.5281,26.522,26.5281,4800.0
2005-06-01 12:55:00,42.85,42.86,42.85,42.86,9600.0,26.5281,26.5343,26.5281,26.5343,9600.0
2005-06-01 13:00:00,42.87,42.88,42.86,42.88,24400.0,26.5405,26.5467,26.5343,26.5467,24400.0
2005-06-01 13:05:00,42.88,42.91,42.87,42.9,21200.0,26.5467,26.5653,26.5405,26.5591,21200.0
2005-06-01 13:10:00,42.91,42.91,42.89,42.9,15600.0,26.5653,26.5653,26.5529,26.5591,15600.0
2005-06-01 13:15:00,42.9,42.93,42.88,42.88,26200.0,26.5591,26.5777,26.5467,26.5467,26200.0
2005-06-01 13:20:00,42.89,42.93,42.89,42.93,15200.0,26.5529,26.5777,26.5529,26.5777,15200.0
2005-06-01 13:25:00,42.92,42.92,42.9,42.92,12400.0,26.5715,26.5715,26.5591,26.5715,12400.0
2005-06-01 13:30:00,42.93,42.96,42.92,42.93,17000.0,26.5777,26.5962,26.5715,26.5777,17000.0
2005-06-01 13:35:00,42.93,42.93,42.87,42.88,25000.0,26.5777,26.5777,26.5405,26.5467,25000.0
2005-06-01 13:40:00,42.88,42.92,42.87,42.88,26800.0,26.5467,26.5715,26.5405,26.5467,26800.0
2005-06-01 13:45:00,42.88,42.93,42.88,42.9,11400.0,26.5467,26.5777,26.5467,26.5591,11400.0
2005-06-01 13:50:00,42.9,42.94,42.89,42.91,7000.0,26.5591,26.5839,26.5529,26.5653,7000.0
2005-06-01 13:55:00,42.9,42.97,42.87,42.96,10600.0,26.5591,26.6024,26.5405,26.5962,10600.0
2005-06-01 14:00:00,42.96,42.99,42.93,42.96,25000.0,26.5962,26.6148,26.5777,26.5962,25000.0
2005-06-01 14:05:00,42.95,42.95,42.88,42.88,6000.0,26.5901,26.5901,26.5467,26.5467,6000.0
2005-06-01 14:10:00,42.88,42.91,42.88,42.9,11000.0,26.5467,26.5653,26.5467,26.5591,11000.0
2005-06-01 14:15:00,42.9,42.9,42.8,42.82,23200.0,26.5591,26.5591,26.4972,26.5096,23200.0
2005-06-01 14:20:00,42.82,42.85,42.8,42.81,17200.0,26.5096,26.5281,26.4972,26.5034,17200.0
2005-06-01 14:25:00,42.81,42.83,42.8,42.83,12000.0,26.5034,26.5158,26.4972,26.5158,12000.0
2005-06-01 14:30:00,42.82,42.84,42.81,42.84,26000.0,26.5096,26.522,26.5034,26.522,26000.0
2005-06-01 14:35:00,42.85,42.85,42.83,42.85,15800.0,26.5281,26.5281,26.5158,26.5281,15800.0
2005-06-01 14:40:00,42.85,42.86,42.75,42.77,36600.0,26.5281,26.5343,26.4662,26.4786,36600.0
2005-06-01 14:45:00,42.77,42.77,42.72,42.75,109200.0,26.4786,26.4786,26.4477,26.4662,109200.0
2005-06-01 14:50:00,42.76,42.78,42.73,42.75,77400.0,26.4724,26.4848,26.4539,26.4662,77400.0
2005-06-01 14:55:00,42.76,42.77,42.7,42.77,53400.0,26.4724,26.4786,26.4353,26.4786,53400.0
2005-06-01 15:00:00,42.77,42.79,42.75,42.77,28800.0,26.4786,26.491,26.4662,26.4786,28800.0
2005-06-01 15:05:00,42.77,42.81,42.77,42.77,26800.0,26.4786,26.5034,26.4786,26.4786,26800.0
2005-06-01 15:10:00,42.77,42.8,42.76,42.77,17400.0,26.4786,26.4972,26.4724,26.4786,17400.0
2005-06-01 15:15:00,42.77,42.78,42.71,42.77,42200.0,26.4786,26.4848,26.4415,26.4786,42200.0
2005-06-01 15:20:00,42.77,42.8,42.74,42.79,40200.0,26.4786,26.4972,26.46,26.491,40200.0
2005-06-01 15:25:00,42.78,42.78,42.74,42.74,11200.0,26.4848,26.4848,26.46,26.46,11200.0
2005-06-01 15:30:00,42.74,42.85,42.74,42.81,38200.0,26.46,26.5281,26.46,26.5034,38200.0
2005-06-01 15:35:00,42.82,42.85,42.77,42.84,43000.0,26.5096,26.5281,26.4786,26.522,43000.0
2005-06-01 15:40:00,42.84,42.88,42.81,42.81,17400.0,26.522,26.5467,26.5034,26.5034,17400.0
2005-06-01 15:45:00,42.81,42.87,42.8,42.85,21600.0,26.5034,26.5405,26.4972,26.5281,21600.0
2005-06-01 15:50:00,42.85,42.85,42.85,42.85,0.0,26.5281,26.5281,26.5281,26.5281,0.0
2005-06-01 15:55:00,42.85,42.85,42.85,42.85,0.0,26.5281,26.5281,26.5281,26.5281,0.0
2005-06-02 09:30:00,42.62,42.63,42.48,42.52,53600.0,26.3858,26.3919,26.2991,26.3238,53600.0
2005-06-02 09:35:00,42.5,42.54,42.46,42.52,17200.0,26.3115,26.3362,26.2867,26.3238,17200.0
2005-06-02 09:40:00,42.52,42.54,42.43,42.47,39600.0,26.3238,26.3362,26.2681,26.2929,39600.0
2005-06-02 09:45:00,42.48,42.54,42.48,42.51,21200.0,26.2991,26.3362,26.2991,26.3177,21200.0
2005-06-02 09:50:00,42.51,42.54,42.49,42.51,20400.0,26.3177,26.3362,26.3053,26.3177,20400.0
2005-06-02 09:55:00,42.51,42.54,42.49,42.54,27400.0,26.3177,26.3362,26.3053,26.3362,27400.0
2005-06-02 10:00:00,42.53,42.53,42.5,42.52,22200.0,26.33,26.33,26.3115,26.3238,22200.0
2005-06-02 10:05:00,42.52,42.52,42.43,42.47,24600.0,26.3238,26.3238,26.2681,26.2929,24600.0
2005-06-02 10:10:00,42.48,42.49,42.41,42.49,16800.0,26.2991,26.3053,26.2557,26.3053,16800.0
2005-06-02 10:15:00,42.49,42.49,42.46,42.46,17200.0,26.3053,26.3053,26.2867,26.2867,17200.0
2005-06-02 10:20:00,42.46,42.46,42.41,42.44,13000.0,26.2867,26.2867,26.2557,26.2743,13000.0
2005-06-02 10:25:00,42.43,42.45,42.4,42.45,9200.0,26.2681,26.2805,26.2495,26.2805,9200.0
2005-06-02 10:30:00,42.45,42.45,42.38,42.38,38800.0,26.2805,26.2805,26.2372,26.2372,38800.0
2005-06-02 10:35:00,42.38,42.42,42.37,42.42,28600.0,26.2372,26.2619,26.231,26.2619,28600.0
2005-06-02 10:40:00,42.42,42.49,42.41,42.49,42400.0,26.2619,26.3053,26.2557,26.3053,42400.0
2005-06-02 10:45:00,42.5,42.56,42.49,42.54,26800.0,26.3115,26.3486,26.3053,26.3362,26800.0
2005-06-02 10:50:00,42.54,42.58,42.52,42.58,5600.0,26.3362,26.361,26.3238,26.361,5600.0
2005-06-02 10:55:00,42.58,42.58,42.49,42.49,21800.0,26.361,26.361,26.3053,26.3053,21800.0
2005-06-02 11:00:00,42.49,42.49,42.48,42.49,28400.0,26.3053,26.3053,26.2991,26.3053,28400.0
2005-06-02 11:05:00,42.49,42.49,42.46,42.46,15600.0,26.3053,26.3053,26.2867,26.2867,15600.0
2005-06-02 11:10:00,42.47,42.5,42.45,42.49,15200.0,26.2929,26.3115,26.2805,26.3053,15200.0
2005-06-02 11:15:00,42.49,42.53,42.48,42.51,21000.0,26.3053,26.33,26.2991,26.3177,21000.0
2005-06-02 11:20:00,42.51,42.53,42.49,42.49,23800.0,26.3177,26.33,26.3053,26.3053,23800.0
2005-06-02 11:25:00,42.49,42.52,42.49,42.52,23600.0,26.3053,26.3238,26.3053,26.3238,23600.0
2005-06-02 11:30:00,42.52,42.52,42.47,42.47,15000.0,26.3238,26.3238,26.2929,26.2929,15000.0
2005-06-02 11:35:00,42.48,42.55,42.47,42.52,16400.0,26.2991,26.3424,26.2929,26.3238,16400.0
2005-06-02 11:40:00,42.52,42.53,42.48,42.48,6400.0,26.3238,26.33,26.2991,26.2991,6400.0
2005-06-02 11:45:00,42.49,42.49,42.47,42.49,8800.0,26.3053,26.3053,26.2929,26.3053,8800.0
2005-06-02 11:50:00,42.49,42.5,42.49,42.49,4600.0,26.3053,26.3115,26.3053,26.3053,4600.0
2005-06-02 11:55:00,42.49,42.49,42.48,42.49,8000.0,26.3053,26.3053,26.2991,26.3053,8000.0
2005-06-02 12:00:00,42.49,42.57,42.49,42.57,12800.0,26.3053,26.3548,26.3053,26.3548,12800.0
2005-06-02 12:05:00,42.59,42.63,42.57,42.58,8000.0,26.3672,26.3919,26.3548,26.361,8000.0
2005-06-02 12:10:00,42.58,42.58,42.55,42.55,6400.0,26.361,26.361,26.3424,26.3424,6400.0
2005-06-02 12:15:00,42.55,42.55,42.53,42.53,2800.0,26.3424,26.3424,26.33,26.33,2800.0
2005-06-02 12:20:00,42.53,42.53,42.5,42.52,7200.0,26.33,26.33,26.3115,26.3238,7200.0
2005-06-02 12:25:00,42.54,42.56,42.52,42.52,7600.0,26.3362,26.3486,26.3238,26.3238,7600.0
2005-06-02 12:30:00,42.54,42.62,42.54,42.62,11600.0,26.3362,26.3858,26.3362,26.3858,11600.0
2005-06-02 12:35:00,42.63,42.65,42.6,42.62,13400.0,26.3919,26.4043,26.3734,26.3858,13400.0
2005-06-02 12:40:00,42.63,42.65,42.62,42.62,3400.0,26.3919,26.4043,26.3858,26.3858,3400.0
2005-06-02 12:45:00,42.63,42.67,42.62,42.63,8200.0,26.3919,26.4167,26.3858,26.3919,8200.0
2005-06-02 12:50:00,42.63,42.63,42.62,42.63,8600.0,26.3919,26.3919,26.3858,26.3919,8600.0
2005-06-02 12:55:00,42.63,42.63,42.62,42.63,5000.0,26.3919,26.3919,26.3858,26.3919,5000.0
2005-06-02 13:00:00,42.64,42.65,42.62,42.65,9800.0,26.3981,26.4043,26.3858,26.4043,9800.0
2005-06-02 13:05:00,42.65,42.65,42.58,42.58,15600.0,26.4043,26.4043,26.361,26.361,15600.0
2005-06-02 13:10:00,42.58,42.61,42.57,42.58,15200.0,26.361,26.3796,26.3548,26.361,15200.0
2005-06-02 13:15:00,42.58,42.59,42.55,42.57,13600.0,26.361,26.3672,26.3424,26.3548,13600.0
2005-06-02 13:20:00,42.6,42.6,42.53,42.56,17800.0,26.3734,26.3734,26.33,26.3486,17800.0
2005-06-02 13:25:00,42.55,42.57,42.54,42.55,15200.0,26.3424,26.3548,26.3362,26.3424,15200.0
2005-06-02 13:30:00,42.54,42.54,42.5,42.5,10800.0,26.3362,26.3362,26.3115,26.3115,10800.0
2005-06-02 13:35:00,42.5,42.51,42.49,42.51,8400.0,26.3115,26.3177,26.3053,26.3177,8400.0
2005-06-02 13:40:00,42.51,42.51,42.47,42.47,19200.0,26.3177,26.3177,26.2929,26.2929,19200.0
2005-06-02 13:45:00,42.47,42.49,42.46,42.49,12200.0,26.2929,26.3053,26.2867,26.3053,12200.0
2005-06-02 13:50:00,42.49,42.52,42.47,42.52,10200.0,26.3053,26.3238,26.2929,26.3238,10200.0
2005-06-02 13:55:00,42.52,42.52,42.47,42.49,9600.0,26.3238,26.3238,26.2929,26.3053,9600.0
2005-06-02 14:00:00,42.49,42.52,42.48,42.49,14400.0,26.3053,26.3238,26.2991,26.3053,14400.0
2005-06-02 14:05:00,42.49,42.5,42.44,42.47,19600.0,26.3053,26.3115,26.2743,26.2929,19600.0
2005-06-02 14:10:00,42.47,42.48,42.41,42.44,31400.0,26.2929,26.2991,26.2557,26.2743,31400.0
2005-06-02 14:15:00,42.43,42.49,42.43,42.49,15800.0,26.2681,26.3053,26.2681,26.3053,15800.0
2005-06-02 14:20:00,42.49,42.52,42.49,42.52,20000.0,26.3053,26.3238,26.3053,26.3238,20000.0
2005-06-02 14:25:00,42.52,42.57,42.52,42.57,10200.0,26.3238,26.3548,26.3238,26.3548,10200.0
2005-06-02 14:30:00,42.54,42.55,42.52,42.53,17200.0,26.3362,26.3424,26.3238,26.33,17200.0
2005-06-02 14:35:00,42.53,42.54,42.51,42.52,7400.0,26.33,26.3362,26.3177,26.3238,7400.0
2005-06-02 14:40:00,42.52,42.57,42.52,42.54,13200.0,26.3238,26.3548,26.3238,26.3362,13200.0
2005-06-02 14:45:00,42.54,42.56,42.52,42.56,12200.0,26.3362,26.3486,26.3238,26.3486,12200.0
2005-06-02 14:50:00,42.57,42.67,42.57,42.66,20000.0,26.3548,26.4167,26.3548,26.4105,20000.0
2005-06-02 14:55:00,42.66,42.69,42.58,42.6,22600.0,26.4105,26.4291,26.361,26.3734,22600.0
2005-06-02 15:00:00,42.61,42.66,42.6,42.65,20200.0,26.3796,26.4105,26.3734,26.4043,20200.0
2005-06-02 15:05:00,42.65,42.65,42.63,42.65,27200.0,26.4043,26.4043,26.3919,26.4043,27200.0
2005-06-02 15:10:00,42.64,42.68,42.62,42.68,17800.0,26.3981,26.4229,26.3858,26.4229,17800.0
2005-06-02 15:15:00,42.67,42.68,42.63,42.66,12000.0,26.4167,26.4229,26.3919,26.4105,12000.0
2005-06-02 15:20:00,42.66,42.67,42.63,42.65,14200.0,26.4105,26.4167,26.3919,26.4043,14200.0
2005-06-02 15:25:00,42.65,42.74,42.65,42.71,39600.0,26.4043,26.46,26.4043,26.4415,39600.0
2005-06-02 15:30:00,42.7,42.73,42.68,42.72,46600.0,26.4353,26.4539,26.4229,26.4477,46600.0
2005-06-02 15:35:00,42.71,42.81,42.71,42.77,78200.0,26.4415,26.5034,26.4415,26.4786,78200.0
2005-06-02 15:40:00,42.77,42.79,42.74,42.74,38000.0,26.4786,26.491,26.46,26.46,38000.0
2005-06-02 15:45:00,42.76,42.8,42.75,42.76,25800.0,26.4724,26.4972,26.4662,26.4724,25800.0
2005-06-02 15:50:00,42.75,42.83,42.75,42.81,95800.0,26.4662,26.5158,26.4662,26.5034,95800.0
2005-06-02 15:55:00,42.8,42.81,42.76,42.77,97600.0,26.4972,26.5034,26.4724,26.4786,97600.0
2005-06-03 09:30:00,42.77,42.77,42.65,42.65,33800.0,26.4786,26.4786,26.4043,26.4043,33800.0
2005-06-03 09:35:00,42.65,42.69,42.63,42.69,17200.0,26.4043,26.4291,26.3919,26.4291,17200.0
2005-06-03 09:40:00,42.69,42.79,42.68,42.79,12400.0,26.4291,26.491,26.4229,26.491,12400.0
2005-06-03 09:45:00,42.76,42.85,42.74,42.74,25200.0,26.4724,26.5281,26.46,26.46,25200.0
2005-06-03 09:50:00,42.74,42.77,42.71,42.71,4800.0,26.46,26.4786,26.4415,26.4415,4800.0
2005-06-03 09:55:00,42.74,42.76,42.66,42.73,24000.0,26.46,26.4724,26.4105,26.4539,24000.0
2005-06-03 10:00:00,42.76,42.77,42.71,42.72,18800.0,26.4724,26.4786,26.4415,26.4477,18800.0
2005-06-03 10:05:00,42.73,42.8,42.73,42.74,8800.0,26.4539,26.4972,26.4539,26.46,8800.0
2005-06-03 10:10:00,42.73,42.82,42.71,42.81,17600.0,26.4539,26.5096,26.4415,26.5034,17600.0
2005-06-03 10:15:00,42.81,42.88,42.78,42.86,93600.0,26.5034,26.5467,26.4848,26.5343,93600.0
2005-06-03 10:20:00,42.85,42.86,42.73,42.77,39600.0,26.5281,26.5343,26.4539,26.4786,39600.0
2005-06-03 10:25:00,42.77,42.78,42.73,42.74,34200.0,26.4786,26.4848,26.4539,26.46,34200.0
2005-06-03 10:30:00,42.74,42.75,42.7,42.75,44200.0,26.46,26.4662,26.4353,26.4662,44200.0
2005-06-03 10:35:00,42.75,42.77,42.64,42.65,19600.0,26.4662,26.4786,26.3981,26.4043,19600.0
2005-06-03 10:40:00,42.66,42.68,42.65,42.65,38400.0,26.4105,26.4229,26.4043,26.4043,38400.0
2005-06-03 10:45:00,42.63,42.64,42.62,42.63,94200.0,26.3919,26.3981,26.3858,26.3919,94200.0
2005-06-03 10:50:00,42.63,42.65,42.62,42.63,25000.0,26.3919,26.4043,26.3858,26.3919,25000.0
2005-06-03 10:55:00,42.63,42.65,42.6,42.6,21400.0,26.3919,26.4043,26.3734,26.3734,21400.0
2005-06-03 11:00:00,42.6,42.66,42.6,42.66,7600.0,26.3734,26.4105,26.3734,26.4105,7600.0
2005-06-03 11:05:00,42.66,42.68,42.64,42.66,9000.0,26.4105,26.4229,26.3981,26.4105,9000.0
2005-06-03 11:10:00,42.67,42.68,42.65,42.68,7000.0,26.4167,26.4229,26.4043,26.4229,7000.0
2005-06-03 11:15:00,42.68,42.69,42.63,42.65,7000.0,26.4229,26.4291,26.3919,26.4043,7000.0
2005-06-03 11:20:00,42.65,42.66,42.63,42.66,8800.0,26.4043,26.4105,26.3919,26.4105,8800.0
2005-06-03 11:25:00,42.65,42.66,42.63,42.63,6800.0,26.4043,26.4105,26.3919,26.3919,6800.0
2005-06-03 11:30:00,42.63,42.63,42.61,42.62,62000.0,26.3919,26.3919,26.3796,26.3858,62000.0
2005-06-03 11:35:00,42.62,42.63,42.57,42.58,35000.0,26.3858,26.3919,26.3548,26.361,35000.0
2005-06-03 11:40:00,42.58,42.6,42.57,42.59,20600.0,26.361,26.3734,26.3548,26.3672,20600.0
2005-06-03 11:45:00,42.59,42.6,42.54,42.55,29600.0,26.3672,26.3734,26.3362,26.3424,29600.0
2005-06-03 11:50:00,42.52,42.52,42.46,42.47,21800.0,26.3238,26.3238,26.2867,26.2929,21800.0
2005-06-03 11:55:00,42.49,42.54,42.48,42.52,27200.0,26.3053,26.3362,26.2991,26.3238,27200.0
2005-06-03 12:00:00,42.51,42.51,42.44,42.47,9400.0,26.3177,26.3177,26.2743,26.2929,9400.0
2005-06-03 12:05:00,42.49,42.52,42.48,42.52,18400.0,26.3053,26.3238,26.2991,26.3238,18400.0
2005-06-03 12:10:00,42.52,42.52,42.46,42.49,31800.0,26.3238,26.3238,26.2867,26.3053,31800.0
2005-06-03 12:15:00,42.49,42.54,42.47,42.54,17000.0,26.3053,26.3362,26.2929,26.3362,17000.0
2005-06-03 12:20:00,42.55,42.55,42.52,42.54,34000.0,26.3424,26.3424,26.3238,26.3362,34000.0
2005-06-03 12:25:00,42.54,42.58,42.54,42.57,31800.0,26.3362,26.361,26.3362,26.3548,31800.0
2005-06-03 12:30:00,42.57,42.59,42.56,42.58,41400.0,26.3548,26.3672,26.3486,26.361,41400.0
2005-06-03 12:35:00,42.58,42.62,42.57,42.61,36800.0,26.361,26.3858,26.3548,26.3796,36800.0
2005-06-03 12:40:00,42.62,42.63,42.59,42.6,21400.0,26.3858,26.3919,26.3672,26.3734,21400.0
2005-06-03 12:45:00,42.59,42.59,42.54,42.56,8600.0,26.3672,26.3672,26.3362,26.3486,8600.0
2005-06-03 12:50:00,42.57,42.57,42.55,42.55,10200.0,26.3548,26.3548,26.3424,26.3424,10200.0
2005-06-03 12:55:00,42.55,42.57,42.51,42.56,13000.0,26.3424,26.3548,26.3177,26.3486,13000.0
2005-06-03 13:00:00,42.56,42.56,42.52,42.52,3400.0,26.3486,26.3486,26.3238,26.3238,3400.0
2005-06-03 13:05:00,42.52,42.53,42.52,42.52,4000.0,26.3238,26.33,26.3238,26.3238,4000.0
2005-06-03 13:10:00,42.53,42.56,42.53,42.56,5000.0,26.33,26.3486,26.33,26.3486,5000.0
2005-06-03 13:15:00,42.55,42.57,42.54,42.56,15200.0,26.3424,26.3548,26.3362,26.3486,15200.0
2005-06-03 13:20:00,42.56,42.57,42.49,42.49,7000.0,26.3486,26.3548,26.3053,26.3053,7000.0
2005-06-03 13:25:00,42.51,42.55,42.5,42.55,13600.0,26.3177,26.3424,26.3115,26.3424,13600.0
2005-06-03 13:30:00,42.59,42.59,42.56,42.56,6200.0,26.3672,26.3672,26.3486,26.3486,6200.0
2005-06-03 13:35:00,42.56,42.57,42.55,42.55,11000.0,26.3486,26.3548,26.3424,26.3424,11000.0
2005-06-03 13:40:00,42.55,42.57,42.54,42.56,8200.0,26.3424,26.3548,26.3362,26.3486,8200.0
2005-06-03 13:45:00,42.58,42.6,42.54,42.55,10800.0,26.361,26.3734,26.3362,26.3424,10800.0
2005-06-03 13:50:00,42.52,42.57,42.52,42.56,7400.0,26.3238,26.3548,26.3238,26.3486,7400.0
2005-06-03 13:55:00,42.56,42.57,42.56,42.56,7800.0,26.3486,26.3548,26.3486,26.3486,7800.0
2005-06-03 14:00:00,42.56,42.56,42.52,42.52,11200.0,26.3486,26.3486,26.3238,26.3238,11200.0
2005-06-03 14:05:00,42.52,42.56,42.5,42.56,11000.0,26.3238,26.3486,26.3115,26.3486,11000.0
2005-06-03 14:10:00,42.55,42.55,42.52,42.54,14000.0,26.3424,26.3424,26.3238,26.3362,14000.0
2005-06-03 14:15:00,42.54,42.64,42.53,42.62,17800.0,26.3362,26.3981,26.33,26.3858,17800.0
2005-06-03 14:20:00,42.63,42.63,42.63,42.63,5600.0,26.3919,26.3919,26.3919,26.3919,5600.0
2005-06-03 14:25:00,42.63,42.65,42.61,42.62,23000.0,26.3919,26.4043,26.3796,26.3858,23000.0
2005-06-03 14:30:00,42.62,42.62,42.58,42.6,17600.0,26.3858,26.3858,26.361,26.3734,17600.0
2005-06-03 14:35:00,42.6,42.6,42.57,42.6,24800.0,26.3734,26.3734,26.3548,26.3734,24800.0
2005-06-03 14:40:00,42.6,42.63,42.6,42.62,12000.0,26.3734,26.3919,26.3734,26.3858,12000.0
2005-06-03 14:45:00,42.62,42.63,42.6,42.61,29400.0,26.3858,26.3919,26.3734,26.3796,29400.0
2005-06-03 14:50:00,42.62,42.62,42.52,42.58,17200.0,26.3858,26.3858,26.3238,26.361,17200.0
2005-06-03 14:55:00,42.58,42.6,42.56,42.58,26400.0,26.361,26.3734,26.3486,26.361,26400.0
2005-06-03 15:00:00,42.6,42.6,42.57,42.6,16400.0,26.3734,26.3734,26.3548,26.3734,16400.0
2005-06-03 15:05:00,42.6,42.65,42.6,42.63,63200.0,26.3734,26.4043,26.3734,26.3919,63200.0
2005-06-03 15:10:00,42.63,42.63,42.6,42.62,30800.0,26.3919,26.3919,26.3734,26.3858,30800.0
2005-06-03 15:15:00,42.61,42.65,42.6,42.65,26400.0,26.3796,26.4043,26.3734,26.4043,26400.0
2005-06-03 15:20:00,42.65,42.65,42.61,42.61,34000.0,26.4043,26.4043,26.3796,26.3796,34000.0
2005-06-03 15:25:00,42.61,42.62,42.56,42.56,32800.0,26.3796,26.3858,26.3486,26.3486,32800.0
2005-06-03 15:30:00,42.56,42.58,42.55,42.58,22400.0,26.3486,26.361,26.3424,26.361,22400.0
2005-06-03 15:35:00,42.59,42.66,42.59,42.63,30200.0,26.3672,26.4105,26.3672,26.3919,30200.0
2005-06-03 15:40:00,42.63,42.68,42.62,42.66,30800.0,26.3919,26.4229,26.3858,26.4105,30800.0
2005-06-03 15:45:00,42.66,42.7,42.64,42.67,33800.0,26.4105,26.4353,26.3981,26.4167,33800.0
2005-06-03 15:50:00,42.67,42.67,42.62,42.64,44400.0,26.4167,26.4167,26.3858,26.3981,44400.0
2005-06-03 15:55:00,42.64,42.65,42.6,42.6,24800.0,26.3981,26.4043,26.3734,26.3734,24800.0
2005-06-06 09:30:00,42.54,42.63,42.51,42.59,19600.0,26.3362,26.3919,26.3177,26.3672,19600.0
2005-06-06 09:35:00,42.59,42.66,42.59,42.63,12400.0,26.3672,26.4105,26.3672,26.3919,12400.0
2005-06-06 09:40:00,42.63,42.63,42.59,42.6,13800.0,26.3919,26.3919,26.3672,26.3734,13800.0
2005-06-06 09:45:00,42.57,42.6,42.54,42.6,15200.0,26.3548,26.3734,26.3362,26.3734,15200.0
2005-06-06 09:50:00,42.61,42.62,42.53,42.54,29400.0,26.3796,26.3858,26.33,26.3362,29400.0
2005-06-06 09:55:00,42.55,42.65,42.55,42.63,5600.0,26.3424,26.4043,26.3424,26.3919,5600.0
2005-06-06 10:00:00,42.63,42.63,42.57,42.57,9600.0,26.3919,26.3919,26.3548,26.3548,9600.0
2005-06-06 10:05:00,42.57,42.67,42.57,42.58,11000.0,26.3548,26.4167,26.3548,26.361,11000.0
2005-06-06 10:10:00,42.58,42.67,42.55,42.67,12400.0,26.361,26.4167,26.3424,26.4167,12400.0
2005-06-06 10:15:00,42.67,42.67,42.57,42.62,20000.0,26.4167,26.4167,26.3548,26.3858,20000.0
2005-06-06 10:20:00,42.62,42.65,42.59,42.63,15200.0,26.3858,26.4043,26.3672,26.3919,15200.0
2005-06-06 10:25:00,42.64,42.64,42.6,42.63,7000.0,26.3981,26.3981,26.3734,26.3919,7000.0
2005-06-06 10:30:00,42.63,42.63,42.61,42.62,10200.0,26.3919,26.3919,26.3796,26.3858,10200.0
2005-06-06 10:35:00,42.65,42.66,42.61,42.61,19200.0,26.4043,26.4105,26.3796,26.3796,19200.0
2005-06-06 10:40:00,42.62,42.66,42.62,42.63,6400.0,26.3858,26.4105,26.3858,26.3919,6400.0
2005-06-06 10:45:00,42.62,42.63,42.58,42.58,14600.0,26.3858,26.3919,26.361,26.361,14600.0
2005-06-06 10:50:00,42.59,42.6,42.58,42.58,38600.0,26.3672,26.3734,26.361,26.361,38600.0
2005-06-06 10:55:00,42.58,42.58,42.5,42.52,27000.0,26.361,26.361,26.3115,26.3238,27000.0
2005-06-06 11:00:00,42.52,42.57,42.52,42.57,12200.0,26.3238,26.3548,26.3238,26.3548,12200.0
2005-06-06 11:05:00,42.57,42.59,42.57,42.59,6800.0,26.3548,26.3672,26.3548,26.3672,6800.0
2005-06-06 11:10:00,42.59,42.63,42.58,42.62,24800.0,26.3672,26.3919,26.361,26.3858,24800.0
2005-06-06 11:15:00,42.62,42.67,42.62,42.65,16200.0,26.3858,26.4167,26.3858,26.4043,16200.0
2005-06-06 11:20:00,42.65,42.68,42.64,42.66,18800.0,26.4043,26.4229,26.3981,26.4105,18800.0
2005-06-06 11:25:00,42.68,42.74,42.68,42.74,45800.0,26.4229,26.46,26.4229,26.46,45800.0
2005-06-06 11:30:00,42.74,42.77,42.72,42.73,24400.0,26.46,26.4786,26.4477,26.4539,24400.0
2005-06-06 11:35:00,42.71,42.72,42.65,42.65,17800.0,26.4415,26.4477,26.4043,26.4043,17800.0
2005-06-06 11:40:00,42.64,42.69,42.62,42.69,7800.0,26.3981,26.4291,26.3858,26.4291,7800.0
2005-06-06 11:45:00,42.68,42.68,42.63,42.65,71000.0,26.4229,26.4229,26.3919,26.4043,71000.0
2005-06-06 11:50:00,42.65,42.66,42.63,42.63,17400.0,26.4043,26.4105,26.3919,26.3919,17400.0
2005-06-06 11:55:00,42.63,42.64,42.61,42.63,17400.0,26.3919,26.3981,26.3796,26.3919,17400.0
2005-06-06 12:00:00,42.65,42.68,42.61,42.68,20600.0,26.4043,26.4229,26.3796,26.4229,20600.0
2005-06-06 12:05:00,42.68,42.7,42.66,42.66,10200.0,26.4229,26.4353,26.4105,26.4105,10200.0
2005-06-06 12:10:00,42.66,42.67,42.65,42.66,7400.0,26.4105,26.4167,26.4043,26.4105,7400.0
2005-06-06 12:15:00,42.65,42.71,42.65,42.7,19600.0,26.4043,26.4415,26.4043,26.4353,19600.0
2005-06-06 12:20:00,42.69,42.7,42.67,42.7,9800.0,26.4291,26.4353,26.4167,26.4353,9800.0
2005-06-06 12:25:00,42.7,42.7,42.66,42.66,21000.0,26.4353,26.4353,26.4105,26.4105,21000.0
2005-06-06 12:30:00,42.66,42.67,42.66,42.67,19400.0,26.4105,26.4167,26.4105,26.4167,19400.0
2005-06-06 12:35:00,42.67,42.67,42.63,42.63,12600.0,26.4167,26.4167,26.3919,26.3919,12600.0
2005-06-06 12:40:00,42.63,42.66,42.63,42.65,7200.0,26.3919,26.4105,26.3919,26.4043,7200.0
2005-06-06 12:45:00,42.65,42.65,42.63,42.63,11400.0,26.4043,26.4043,26.3919,26.3919,11400.0
2005-06-06 12:50:00,42.64,42.65,42.63,42.63,2000.0,26.3981,26.4043,26.3919,26.3919,2000.0
2005-06-06 12:55:00,42.63,42.63,42.62,42.62,8200.0,26.3919,26.3919,26.3858,26.3858,8200.0
2005-06-06 13:00:00,42.62,42.63,42.6,42.63,37200.0,26.3858,26.3919,26.3734,26.3919,37200.0
2005-06-06 13:05:00,42.63,42.63,42.6,42.61,22600.0,26.3919,26.3919,26.3734,26.3796,22600.0
2005-06-06 13:10:00,42.62,42.62,42.61,42.62,19800.0,26.3858,26.3858,26.3796,26.3858,19800.0
2005-06-06 13:15:00,42.62,42.63,42.6,42.62,24200.0,26.3858,26.3919,26.3734,26.3858,24200.0
2005-06-06 13:20:00,42.63,42.63,42.62,42.62,13200.0,26.3919,26.3919,26.3858,26.3858,13200.0
2005-06-06 13:25:00,42.63,42.66,42.63,42.63,7800.0,26.3919,26.4105,26.3919,26.3919,7800.0
2005-06-06 13:30:00,42.63,42.63,42.6,42.62,20000.0,26.3919,26.3919,26.3734,26.3858,20000.0
2005-06-06 13:35:00,42.62,42.65,42.62,42.63,21200.0,26.3858,26.4043,26.3858,26.3919,21200.0
2005-06-06 13:40:00,42.63,42.63,42.61,42.62,324600.0,26.3919,26.3919,26.3796,26.3858,324600.0
2005-06-06 13:45:00,42.63,42.66,42.63,42.66,16400.0,26.3919,26.4105,26.3919,26.4105,16400.0
2005-06-06 13:50:00,42.66,42.66,42.62,42.62,12400.0,26.4105,26.4105,26.3858,26.3858,12400.0
2005-06-06 13:55:00,42.63,42.66,42.62,42.62,6600.0,26.3919,26.4105,26.3858,26.3858,6600.0
2005-06-06 14:00:00,42.63,42.68,42.61,42.67,21400.0,26.3919,26.4229,26.3796,26.4167,21400.0
2005-06-06 14:05:00,42.68,42.7,42.66,42.67,32600.0,26.4229,26.4353,26.4105,26.4167,32600.0
2005-06-06 14:10:00,42.67,42.69,42.65,42.68,19000.0,26.4167,26.4291,26.4043,26.4229,19000.0
2005-06-06 14:15:00,42.67,42.69,42.63,42.63,9800.0,26.4167,26.4291,26.3919,26.3919,9800.0
2005-06-06 14:20:00,42.64,42.64,42.6,42.63,17400.0,26.3981,26.3981,26.3734,26.3919,17400.0
2005-06-06 14:25:00,42.62,42.68,42.6,42.62,19400.0,26.3858,26.4229,26.3734,26.3858,19400.0
2005-06-06 14:30:00,42.62,42.65,42.61,42.65,7000.0,26.3858,26.4043,26.3796,26.4043,7000.0
2005-06-06 14:35:00,42.63,42.64,42.62,42.62,8000.0,26.3919,26.3981,26.3858,26.3858,8000.0
2005-06-06 14:40:00,42.62,42.62,42.55,42.56,42800.0,26.3858,26.3858,26.3424,26.3486,42800.0
2005-06-06 14:45:00,42.55,42.58,42.55,42.58,17200.0,26.3424,26.361,26.3424,26.361,17200.0
2005-06-06 14:50:00,42.58,42.6,42.53,42.55,32400.0,26.361,26.3734,26.33,26.3424,32400.0
2005-06-06 14:55:00,42.55,42.57,42.53,42.53,21400.0,26.3424,26.3548,26.33,26.33,21400.0
2005-06-06 15:00:00,42.52,42.57,42.52,42.54,30600.0,26.3238,26.3548,26.3238,26.3362,30600.0
2005-06-06 15:05:00,42.54,42.54,42.49,42.51,26200.0,26.3362,26.3362,26.3053,26.3177,26200.0
2005-06-06 15:10:00,42.51,42.53,42.48,42.48,14600.0,26.3177,26.33,26.2991,26.2991,14600.0
2005-06-06 15:15:00,42.49,42.55,42.48,42.52,38200.0,26.3053,26.3424,26.2991,26.3238,38200.0
2005-06-06 15:20:00,42.52,42.52,42.5,42.5,47800.0,26.3238,26.3238,26.3115,26.3115,47800.0
2005-06-06 15:25:00,42.5,42.52,42.49,42.52,34000.0,26.3115,26.3238,26.3053,26.3238,34000.0
2005-06-06 15:30:00,42.52,42.52,42.49,42.52,71200.0,26.3238,26.3238,26.3053,26.3238,71200.0
2005-06-06 15:35:00,42.51,42.52,42.5,42.51,29800.0,26.3177,26.3238,26.3115,26.3177,29800.0
2005-06-06 15:40:00,42.51,42.52,42.48,42.48,123000.0,26.3177,26.3238,26.2991,26.2991,123000.0
2005-06-06 15:45:00,42.47,42.5,42.47,42.49,49000.0,26.2929,26.3115,26.2929,26.3053,49000.0
2005-06-06 15:50:00,42.49,42.5,42.48,42.49,128800.0,26.3053,26.3115,26.2991,26.3053,128800.0
2005-06-06 15:55:00,42.49,42.49,42.47,42.48,97000.0,26.3053,26.3053,26.2929,26.2991,97000.0
2005-06-07 09:30:00,42.46,42.46,42.38,42.43,56200.0,26.2867,26.2867,26.2372,26.2681,56200.0
2005-06-07 09:35:00,42.45,42.51,42.45,42.51,45200.0,26.2805,26.3177,26.2805,26.3177,45200.0
2005-06-07 09:40:00,42.51,42.62,42.51,42.61,69200.0,26.3177,26.3858,26.3177,26.3796,69200.0
2005-06-07 09:45:00,42.62,42.66,42.61,42.63,33400.0,26.3858,26.4105,26.3796,26.3919,33400.0
2005-06-07 09:50:00,42.63,42.72,42.63,42.66,32800.0,26.3919,26.4477,26.3919,26.4105,32800.0
2005-06-07 09:55:00,42.66,42.73,42.6,42.73,38800.0,26.4105,26.4539,26.3734,26.4539,38800.0
2005-06-07 10:00:00,42.72,42.74,42.68,42.73,58200.0,26.4477,26.46,26.4229,26.4539,58200.0
2005-06-07 10:05:00,42.73,42.8,42.7,42.8,25000.0,26.4539,26.4972,26.4353,26.4972,25000.0
2005-06-07 10:10:00,42.79,42.88,42.77,42.84,114600.0,26.491,26.5467,26.4786,26.522,114600.0
2005-06-07 10:15:00,42.84,42.85,42.82,42.84,18000.0,26.522,26.5281,26.5096,26.522,18000.0
2005-06-07 10:20:00,42.84,42.87,42.83,42.87,30200.0,26.522,26.5405,26.5158,26.5405,30200.0
2005-06-07 10:25:00,42.87,42.94,42.87,42.91,11000.0,26.5405,26.5839,26.5405,26.5653,11000.0
2005-06-07 10:30:00,42.93,42.95,42.9,42.9,36200.0,26.5777,26.5901,26.5591,26.5591,36200.0
2005-06-07 10:35:00,42.9,42.93,42.9,42.93,20200.0,26.5591,26.5777,26.5591,26.5777,20200.0
2005-06-07 10:40:00,42.94,42.94,42.88,42.89,17000.0,26.5839,26.5839,26.5467,26.5529,17000.0
2005-06-07 10:45:00,42.89,42.89,42.85,42.85,20400.0,26.5529,26.5529,26.5281,26.5281,20400.0
2005-06-07 10:50:00,42.84,42.86,42.8,42.81,26400.0,26.522,26.5343,26.4972,26.5034,26400.0
2005-06-07 10:55:00,42.81,42.84,42.8,42.84,16600.0,26.5034,26.522,26.4972,26.522,16600.0
2005-06-07 11:00:00,42.83,42.85,42.8,42.82,13400.0,26.5158,26.5281,26.4972,26.5096,13400.0
2005-06-07 11:05:00,42.83,42.9,42.83,42.89,28000.0,26.5158,26.5591,26.5158,26.5529,28000.0
2005-06-07 11:10:00,42.9,42.94,42.88,42.88,30200.0,26.5591,26.5839,26.5467,26.5467,30200.0
2005-06-07 11:15:00,42.88,42.9,42.85,42.85,29600.0,26.5467,26.5591,26.5281,26.5281,29600.0
2005-06-07 11:20:00,42.85,42.9,42.85,42.85,9600.0,26.5281,26.5591,26.5281,26.5281,9600.0
2005-06-07 11:25:00,42.86,42.91,42.85,42.89,12600.0,26.5343,26.5653,26.5281,26.5529,12600.0
2005-06-07 11:30:00,42.91,42.93,42.88,42.93,30400.0,26.5653,26.5777,26.5467,26.5777,30400.0
2005-06-07 11:35:00,42.93,42.95,42.88,42.88,9400.0,26.5777,26.5901,26.5467,26.5467,9400.0
2005-06-07 11:40:00,42.88,42.91,42.85,42.85,15200.0,26.5467,26.5653,26.5281,26.5281,15200.0
2005-06-07 11:45:00,42.87,42.92,42.87,42.91,13600.0,26.5405,26.5715,26.5405,26.5653,13600.0
2005-06-07 11:50:00,42.91,42.93,42.89,42.9,15400.0,26.5653,26.5777,26.5529,26.5591,15400.0
2005-06-07 11:55:00,42.9,42.91,42.88,42.91,15400.0,26.5591,26.5653,26.5467,26.5653,15400.0
2005-06-07 12:00:00,42.91,42.93,42.9,42.9,40600.0,26.5653,26.5777,26.5591,26.5591,40600.0
2005-06-07 12:05:00,42.9,42.91,42.9,42.91,8600.0,26.5591,26.5653,26.5591,26.5653,8600.0
2005-06-07 12:10:00,42.91,42.94,42.91,42.93,8800.0,26.5653,26.5839,26.5653,26.5777,8800.0
2005-06-07 12:15:00,42.93,42.93,42.92,42.92,8400.0,26.5777,26.5777,26.5715,26.5715,8400.0
2005-06-07 12:20:00,42.92,42.95,42.92,42.92,6600.0,26.5715,26.5901,26.5715,26.5715,6600.0
2005-06-07 12:25:00,42.92,42.95,42.92,42.95,5000.0,26.5715,26.5901,26.5715,26.5901,5000.0
2005-06-07 12:30:00,42.94,42.96,42.92,42.95,12000.0,26.5839,26.5962,26.5715,26.5901,12000.0
2005-06-07 12:35:00,42.96,42.97,42.95,42.97,6600.0,26.5962,26.6024,26.5901,26.6024,6600.0
2005-06-07 12:40:00,42.96,42.96,42.95,42.95,62600.0,26.5962,26.5962,26.5901,26.5901,62600.0
2005-06-07 12:45:00,42.95,42.97,42.95,42.97,12600.0,26.5901,26.6024,26.5901,26.6024,12600.0
2005-06-07 12:50:00,42.98,43.03,42.98,43.02,30400.0,26.6086,26.6396,26.6086,26.6334,30400.0
2005-06-07 12:55:00,43.01,43.07,43.01,43.02,20800.0,26.6272,26.6643,26.6272,26.6334,20800.0
2005-06-07 13:00:00,43.02,43.02,43.0,43.01,7800.0,26.6334,26.6334,26.621,26.6272,7800.0
2005-06-07 13:05:00,43.01,43.02,43.0,43.02,5800.0,26.6272,26.6334,26.621,26.6334,5800.0
2005-06-07 13:10:00,43.01,43.02,42.99,43.0,18400.0,26.6272,26.6334,26.6148,26.621,18400.0
2005-06-07 13:15:00,43.0,43.01,42.99,42.99,8600.0,26.621,26.6272,26.6148,26.6148,8600.0
2005-06-07 13:20:00,42.98,42.99,42.95,42.95,27400.0,26.6086,26.6148,26.5901,26.5901,27400.0
2005-06-07 13:25:00,42.95,42.96,42.94,42.95,14800.0,26.5901,26.5962,26.5839,26.5901,14800.0
2005-06-07 13:30:00,42.95,42.96,42.92,42.92,16600.0,26.5901,26.5962,26.5715,26.5715,16600.0
2005-06-07 13:35:00,42.93,42.97,42.93,42.97,20600.0,26.5777,26.6024,26.5777,26.6024,20600.0
2005-06-07 13:40:00,42.97,42.97,42.93,42.96,33200.0,26.6024,26.6024,26.5777,26.5962,33200.0
2005-06-07 13:45:00,42.95,42.95,42.93,42.95,11000.0,26.5901,26.5901,26.5777,26.5901,11000.0
2005-06-07 13:50:00,42.95,42.95,42.93,42.93,19200.0,26.5901,26.5901,26.5777,26.5777,19200.0
2005-06-07 13:55:00,42.93,42.93,42.92,42.93,10200.0,26.5777,26.5777,26.5715,26.5777,10200.0
2005-06-07 14:00:00,42.93,42.93,42.88,42.91,29400.0,26.5777,26.5777,26.5467,26.5653,29400.0
2005-06-07 14:05:00,42.91,42.97,42.91,42.94,64600.0,26.5653,26.6024,26.5653,26.5839,64600.0
2005-06-07 14:10:00,42.93,42.94,42.8,42.83,60800.0,26.5777,26.5839,26.4972,26.5158,60800.0
2005-06-07 14:15:00,42.83,42.88,42.82,42.88,45600.0,26.5158,26.5467,26.5096,26.5467,45600.0
2005-06-07 14:20:00,42.88,42.88,42.82,42.85,39400.0,26.5467,26.5467,26.5096,26.5281,39400.0
2005-06-07 14:25:00,42.85,42.86,42.83,42.83,39200.0,26.5281,26.5343,26.5158,26.5158,39200.0
2005-06-07 14:30:00,42.83,42.88,42.83,42.83,26600.0,26.5158,26.5467,26.5158,26.5158,26600.0
2005-06-07 14:35:00,42.84,42.93,42.84,42.88,39000.0,26.522,26.5777,26.522,26.5467,39000.0
2005-06-07 14:40:00,42.88,42.92,42.83,42.88,64400.0,26.5467,26.5715,26.5158,26.5467,64400.0
2005-06-07 14:45:00,42.9,42.91,42.87,42.87,16200.0,26.5591,26.5653,26.5405,26.5405,16200.0
2005-06-07 14:50:00,42.87,42.93,42.85,42.9,15400.0,26.5405,26.5777,26.5281,26.5591,15400.0
2005-06-07 14:55:00,42.9,42.92,42.86,42.88,17200.0,26.5591,26.5715,26.5343,26.5467,17200.0
2005-06-07 15:00:00,42.88,42.93,42.85,42.85,26400.0,26.5467,26.5777,26.5281,26.5281,26400.0
2005-06-07 15:05:00,42.85,42.88,42.84,42.87,34600.0,26.5281,26.5467,26.522,26.5405,34600.0
2005-06-07 15:10:00,42.88,42.91,42.86,42.88,35000.0,26.5467,26.5653,26.5343,26.5467,35000.0
2005-06-07 15:15:00,42.89,42.94,42.88,42.93,35000.0,26.5529,26.5839,26.5467,26.5777,35000.0
2005-06-07 15:20:00,42.93,42.95,42.9,42.9,26200.0,26.5777,26.5901,26.5591,26.5591,26200.0
2005-06-07 15:25:00,42.9,42.91,42.88,42.88,32200.0,26.5591,26.5653,26.5467,26.5467,32200.0
2005-06-07 15:30:00,42.87,42.88,42.82,42.85,54200.0,26.5405,26.5467,26.5096,26.5281,54200.0
2005-06-07 15:35:00,42.84,42.88,42.84,42.86,50200.0,26.522,26.5467,26.522,26.5343,50200.0
2005-06-07 15:40:00,42.86,42.86,42.81,42.85,58800.0,26.5343,26.5343,26.5034,26.5281,58800.0
2005-06-07 15:45:00,42.83,42.88,42.83,42.85,34600.0,26.5158,26.5467,26.5158,26.5281,34600.0
2005-06-07 15:50:00,42.85,42.85,42.77,42.81,46800.0,26.5281,26.5281,26.4786,26.5034,46800.0
2005-06-07 15:55:00,42.81,42.83,42.8,42.83,69000.0,26.5034,26.5158,26.4972,26.5158,69000.0
2005-06-08 09:30:00,42.95,42.98,42.95,42.98,31200.0,26.5901,26.6086,26.5901,26.6086,31200.0
2005-06-08 09:35:00,42.98,42.99,42.9,42.95,35000.0,26.6086,26.6148,26.5591,26.5901,35000.0
2005-06-08 09:40:00,42.95,42.96,42.88,42.93,59400.0,26.5901,26.5962,26.5467,26.5777,59400.0
2005-06-08 09:45:00,42.93,42.94,42.88,42.94,23200.0,26.5777,26.5839,26.5467,26.5839,23200.0
2005-06-08 09:50:00,42.94,42.94,42.88,42.92,25600.0,26.5839,26.5839,26.5467,26.5715,25600.0
2005-06-08 09:55:00,42.92,42.93,42.85,42.87,44000.0,26.5715,26.5777,26.5281,26.5405,44000.0
2005-06-08 10:00:00,42.88,42.88,42.81,42.85,56800.0,26.5467,26.5467,26.5034,26.5281,56800.0
2005-06-08 10:05:00,42.85,42.9,42.85,42.88,23400.0,26.5281,26.5591,26.5281,26.5467,23400.0
2005-06-08 10:10:00,42.88,42.88,42.85,42.88,18400.0,26.5467,26.5467,26.5281,26.5467,18400.0
2005-06-08 10:15:00,42.88,42.89,42.82,42.85,25400.0,26.5467,26.5529,26.5096,26.5281,25400.0
2005-06-08 10:20:00,42.85,42.9,42.85,42.9,12600.0,26.5281,26.5591,26.5281,26.5591,12600.0
2005-06-08 10:25:00,42.9,42.9,42.85,42.86,10600.0,26.5591,26.5591,26.5281,26.5343,10600.0
2005-06-08 10:30:00,42.86,42.87,42.84,42.84,98400.0,26.5343,26.5405,26.522,26.522,98400.0
2005-06-08 10:35:00,42.84,42.88,42.83,42.87,24200.0,26.522,26.5467,26.5158,26.5405,24200.0
2005-06-08 10:40:00,42.88,42.92,42.87,42.89,7800.0,26.5467,26.5715,26.5405,26.5529,7800.0
2005-06-08 10:45:00,42.89,42.94,42.89,42.91,7000.0,26.5529,26.5839,26.5529,26.5653,7000.0
2005-06-08 10:50:00,42.9,42.93,42.88,42.93,8400.0,26.5591,26.5777,26.5467,26.5777,8400.0
2005-06-08 10:55:00,42.9,42.91,42.88,42.89,76400.0,26.5591,26.5653,26.5467,26.5529,76400.0
2005-06-08 11:00:00,42.88,42.9,42.87,42.88,22400.0,26.5467,26.5591,26.5405,26.5467,22400.0
2005-06-08 11:05:00,42.88,42.88,42.87,42.87,105800.0,26.5467,26.5467,26.5405,26.5405,105800.0
2005-06-08 11:10:00,42.87,42.87,42.83,42.84,40800.0,26.5405,26.5405,26.5158,26.522,40800.0
2005-06-08 11:15:00,42.84,42.85,42.82,42.83,45600.0,26.522,26.5281,26.5096,26.5158,45600.0
2005-06-08 11:20:00,42.82,42.82,42.77,42.77,56400.0,26.5096,26.5096,26.4786,26.4786,56400.0
2005-06-08 11:25:00,42.77,42.82,42.76,42.81,25000.0,26.4786,26.5096,26.4724,26.5034,25000.0
2005-06-08 11:30:00,42.81,42.81,42.74,42.74,62200.0,26.5034,26.5034,26.46,26.46,62200.0
2005-06-08 11:35:00,42.74,42.76,42.71,42.75,74000.0,26.46,26.4724,26.4415,26.4662,74000.0
2005-06-08 11:40:00,42.75,42.77,42.73,42.73,99000.0,26.4662,26.4786,26.4539,26.4539,99000.0
2005-06-08 11:45:00,42.74,42.75,42.68,42.68,85800.0,26.46,26.4662,26.4229,26.4229,85800.0
2005-06-08 11:50:00,42.68,42.68,42.63,42.63,144800.0,26.4229,26.4229,26.3919,26.3919,144800.0
2005-06-08 11:55:00,42.63,42.68,42.63,42.67,114400.0,26.3919,26.4229,26.3919,26.4167,114400.0
2005-06-08 12:00:00,42.67,42.68,42.65,42.66,84800.0,26.4167,26.4229,26.4043,26.4105,84800.0
2005-06-08 12:05:00,42.66,42.68,42.66,42.67,20600.0,26.4105,26.4229,26.4105,26.4167,20600.0
2005-06-08 12:10:00,42.68,42.72,42.66,42.7,27200.0,26.4229,26.4477,26.4105,26.4353,27200.0
2005-06-08 12:15:00,42.68,42.7,42.65,42.65,21000.0,26.4229,26.4353,26.4043,26.4043,21000.0
2005-06-08 12:20:00,42.65,42.67,42.65,42.67,7400.0,26.4043,26.4167,26.4043,26.4167,7400.0
2005-06-08 12:25:00,42.67,42.69,42.67,42.67,15200.0,26.4167,26.4291,26.4167,26.4167,15200.0
2005-06-08 12:30:00,42.67,42.67,42.66,42.67,12800.0,26.4167,26.4167,26.4105,26.4167,12800.0
2005-06-08 12:35:00,42.66,42.73,42.66,42.73,16200.0,26.4105,26.4539,26.4105,26.4539,16200.0
2005-06-08 12:40:00,42.74,42.74,42.7,42.73,34200.0,26.46,26.46,26.4353,26.4539,34200.0
2005-06-08 12:45:00,42.73,42.76,42.73,42.75,11200.0,26.4539,26.4724,26.4539,26.4662,11200.0
2005-06-08 12:50:00,42.75,42.76,42.71,42.71,18000.0,26.4662,26.4724,26.4415,26.4415,18000.0
2005-06-08 12:55:00,42.72,42.72,42.66,42.66,25800.0,26.4477,26.4477,26.4105,26.4105,25800.0
2005-06-08 13:00:00,42.66,42.66,42.64,42.65,27000.0,26.4105,26.4105,26.3981,26.4043,27000.0
2005-06-08 13:05:00,42.66,42.66,42.63,42.63,34800.0,26.4105,26.4105,26.3919,26.3919,34800.0
2005-06-08 13:10:00,42.63,42.64,42.62,42.64,37000.0,26.3919,26.3981,26.3858,26.3981,37000.0
2005-06-08 13:15:00,42.65,42.65,42.63,42.63,4600.0,26.4043,26.4043,26.3919,26.3919,4600.0
2005-06-08 13:20:00,42.63,42.63,42.61,42.61,20200.0,26.3919,26.3919,26.3796,26.3796,20200.0
2005-06-08 13:25:00,42.61,42.62,42.6,42.61,8800.0,26.3796,26.3858,26.3734,26.3796,8800.0
2005-06-08 13:30:00,42.61,42.62,42.55,42.55,26000.0,26.3796,26.3858,26.3424,26.3424,26000.0
2005-06-08 13:35:00,42.55,42.59,42.55,42.56,21800.0,26.3424,26.3672,26.3424,26.3486,21800.0
2005-06-08 13:40:00,42.56,42.59,42.55,42.58,12000.0,26.3486,26.3672,26.3424,26.361,12000.0
2005-06-08 13:45:00,42.57,42.59,42.5,42.55,69400.0,26.3548,26.3672,26.3115,26.3424,69400.0
2005-06-08 13:50:00,42.52,42.52,42.44,42.44,51000.0,26.3238,26.3238,26.2743,26.2743,51000.0
2005-06-08 13:55:00,42.44,42.49,42.44,42.49,26200.0,26.2743,26.3053,26.2743,26.3053,26200.0
2005-06-08 14:00:00,42.48,42.48,42.41,42.44,12200.0,26.2991,26.2991,26.2557,26.2743,12200.0
2005-06-08 14:05:00,42.43,42.43,42.38,42.38,30800.0,26.2681,26.2681,26.2372,26.2372,30800.0
2005-06-08 14:10:00,42.38,42.38,42.32,42.38,62400.0,26.2372,26.2372,26.2,26.2372,62400.0
2005-06-08 14:15:00,42.38,42.42,42.38,42.41,12000.0,26.2372,26.2619,26.2372,26.2557,12000.0
2005-06-08 14:20:00,42.4,42.42,42.38,42.41,14800.0,26.2495,26.2619,26.2372,26.2557,14800.0
2005-06-08 14:25:00,42.42,42.46,42.41,42.43,36800.0,26.2619,26.2867,26.2557,26.2681,36800.0
2005-06-08 14:30:00,42.43,42.44,42.41,42.44,54800.0,26.2681,26.2743,26.2557,26.2743,54800.0
2005-06-08 14:35:00,42.44,42.48,42.44,42.48,88400.0,26.2743,26.2991,26.2743,26.2991,88400.0
2005-06-08 14:40:00,42.48,42.49,42.34,42.4,178000.0,26.2991,26.3053,26.2124,26.2495,178000.0
2005-06-08 14:45:00,42.4,42.4,42.35,42.36,80800.0,26.2495,26.2495,26.2186,26.2248,80800.0
2005-06-08 14:50:00,42.35,42.36,42.27,42.27,73600.0,26.2186,26.2248,26.1691,26.1691,73600.0
2005-06-08 14:55:00,42.26,42.26,42.2,42.21,105800.0,26.1629,26.1629,26.1257,26.1319,105800.0
2005-06-08 15:00:00,42.21,42.22,42.18,42.2,33000.0,26.1319,26.1381,26.1133,26.1257,33000.0
2005-06-08 15:05:00,42.2,42.23,42.2,42.22,59600.0,26.1257,26.1443,26.1257,26.1381,59600.0
2005-06-08 15:10:00,42.22,42.27,42.22,42.22,75000.0,26.1381,26.1691,26.1381,26.1381,75000.0
2005-06-08 15:15:00,42.22,42.22,42.17,42.21,91000.0,26.1381,26.1381,26.1072,26.1319,91000.0
2005-06-08 15:20:00,42.21,42.21,42.16,42.18,81600.0,26.1319,26.1319,26.101,26.1133,81600.0
2005-06-08 15:25:00,42.17,42.18,42.15,42.15,98600.0,26.1072,26.1133,26.0948,26.0948,98600.0
2005-06-08 15:30:00,42.15,42.17,42.1,42.1,74600.0,26.0948,26.1072,26.0638,26.0638,74600.0
2005-06-08 15:35:00,42.1,42.12,42.1,42.1,95000.0,26.0638,26.0762,26.0638,26.0638,95000.0
2005-06-08 15:40:00,42.1,42.1,42.0,42.0,144600.0,26.0638,26.0638,26.0019,26.0019,144600.0
2005-06-08 15:45:00,42.0,42.03,41.96,42.03,127600.0,26.0019,26.0205,25.9771,26.0205,127600.0
2005-06-08 15:50:00,42.04,42.09,42.02,42.03,113400.0,26.0267,26.0576,26.0143,26.0205,113400.0
2005-06-08 15:55:00,42.02,42.05,41.96,42.0,145000.0,26.0143,26.0329,25.9771,26.0019,145000.0
2005-06-09 09:30:00,41.93,41.95,41.83,41.87,72400.0,25.9586,25.971,25.8967,25.9214,72400.0
2005-06-09 09:35:00,41.87,41.88,41.73,41.73,38200.0,25.9214,25.9276,25.8348,25.8348,38200.0
2005-06-09 09:40:00,41.74,41.75,41.72,41.73,41400.0,25.8409,25.8471,25.8286,25.8348,41400.0
2005-06-09 09:45:00,41.74,41.74,41.69,41.69,55400.0,25.8409,25.8409,25.81,25.81,55400.0
2005-06-09 09:50:00,41.68,41.68,41.65,41.65,277000.0,25.8038,25.8038,25.7852,25.7852,277000.0
2005-06-09 09:55:00,41.65,41.65,41.48,41.48,209000.0,25.7852,25.7852,25.68,25.68,209000.0
2005-06-09 10:00:00,41.48,41.49,41.35,41.45,141600.0,25.68,25.6862,25.5995,25.6614,141600.0
2005-06-09 10:05:00,41.45,41.46,41.4,41.43,139400.0,25.6614,25.6676,25.6305,25.649,139400.0
2005-06-09 10:10:00,41.43,41.43,41.22,41.23,90400.0,25.649,25.649,25.519,25.5252,90400.0
2005-06-09 10:15:00,41.2,41.28,41.15,41.21,140800.0,25.5066,25.5562,25.4757,25.5128,140800.0
2005-06-09 10:20:00,41.21,41.35,41.21,41.24,36200.0,25.5128,25.5995,25.5128,25.5314,36200.0
2005-06-09 10:25:00,41.24,41.35,41.24,41.35,57400.0,25.5314,25.5995,25.5314,25.5995,57400.0
2005-06-09 10:30:00,41.35,41.38,41.34,41.35,46200.0,25.5995,25.6181,25.5933,25.5995,46200.0
2005-06-09 10:35:00,41.35,41.37,41.3,41.34,46800.0,25.5995,25.6119,25.5685,25.5933,46800.0
2005-06-09 10:40:00,41.34,41.34,41.25,41.27,37400.0,25.5933,25.5933,25.5376,25.55,37400.0
2005-06-09 10:45:00,41.27,41.32,41.27,41.32,25000.0,25.55,25.5809,25.55,25.5809,25000.0
2005-06-09 10:50:00,41.31,41.33,41.23,41.25,38400.0,25.5747,25.5871,25.5252,25.5376,38400.0
2005-06-09 10:55:00,41.24,41.26,41.22,41.24,102600.0,25.5314,25.5438,25.519,25.5314,102600.0
2005-06-09 11:00:00,41.25,41.32,41.25,41.28,40000.0,25.5376,25.5809,25.5376,25.5562,40000.0
2005-06-09 11:05:00,41.29,41.34,41.26,41.3,41800.0,25.5624,25.5933,25.5438,25.5685,41800.0
2005-06-09 11:10:00,41.3,41.3,41.24,41.29,35000.0,25.5685,25.5685,25.5314,25.5624,35000.0
2005-06-09 11:15:00,41.29,41.31,41.28,41.31,16400.0,25.5624,25.5747,25.5562,25.5747,16400.0
2005-06-09 11:20:00,41.31,41.33,41.31,41.32,14800.0,25.5747,25.5871,25.5747,25.5809,14800.0
2005-06-09 11:25:00,41.31,41.32,41.26,41.26,25400.0,25.5747,25.5809,25.5438,25.5438,25400.0
2005-06-09 11:30:00,41.26,41.27,41.22,41.27,96000.0,25.5438,25.55,25.519,25.55,96000.0
2005-06-09 11:35:00,41.27,41.33,41.26,41.32,61200.0,25.55,25.5871,25.5438,25.5809,61200.0
2005-06-09 11:40:00,41.32,41.37,41.32,41.35,62000.0,25.5809,25.6119,25.5809,25.5995,62000.0
2005-06-09 11:45:00,41.35,41.35,41.32,41.34,40200.0,25.5995,25.5995,25.5809,25.5933,40200.0
2005-06-09 11:50:00,41.33,41.33,41.26,41.27,72200.0,25.5871,25.5871,25.5438,25.55,72200.0
2005-06-09 11:55:00,41.27,41.28,41.24,41.24,55000.0,25.55,25.5562,25.5314,25.5314,55000.0
2005-06-09 12:00:00,41.21,41.26,41.21,41.21,76600.0,25.5128,25.5438,25.5128,25.5128,76600.0
2005-06-09 12:05:00,41.2,41.24,41.2,41.24,36000.0,25.5066,25.5314,25.5066,25.5314,36000.0
2005-06-09 12:10:00,41.23,41.24,41.23,41.24,75800.0,25.5252,25.5314,25.5252,25.5314,75800.0
2005-06-09 12:15:00,41.24,41.25,41.18,41.18,56200.0,25.5314,25.5376,25.4943,25.4943,56200.0
2005-06-09 12:20:00,41.19,41.21,41.19,41.21,25600.0,25.5004,25.5128,25.5004,25.5128,25600.0
2005-06-09 12:25:00,41.21,41.3,41.21,41.27,66800.0,25.5128,25.5685,25.5128,25.55,66800.0
2005-06-09 12:30:00,41.27,41.35,41.27,41.35,25000.0,25.55,25.5995,25.55,25.5995,25000.0
2005-06-09 12:35:00,41.35,41.36,41.32,41.35,35000.0,25.5995,25.6057,25.5809,25.5995,35000.0
2005-06-09 12:40:00,41.35,41.37,41.33,41.35,65200.0,25.5995,25.6119,25.5871,25.5995,65200.0
2005-06-09 12:45:00,41.33,41.37,41.32,41.33,17200.0,25.5871,25.6119,25.5809,25.5871,17200.0
2005-06-09 12:50:00,41.34,41.35,41.31,41.35,12400.0,25.5933,25.5995,25.5747,25.5995,12400.0
2005-06-09 12:55:00,41.35,41.37,41.34,41.34,22200.0,25.5995,25.6119,25.5933,25.5933,22200.0
2005-06-09 13:00:00,41.34,41.36,41.32,41.35,22600.0,25.5933,25.6057,25.5809,25.5995,22600.0
2005-06-09 13:05:00,41.35,41.35,41.34,41.35,13800.0,25.5995,25.5995,25.5933,25.5995,13800.0
2005-06-09 13:10:00,41.35,41.36,41.34,41.34,16000.0,25.5995,25.6057,25.5933,25.5933,16000.0
2005-06-09 13:15:00,41.34,41.34,41.25,41.25,42000.0,25.5933,25.5933,25.5376,25.5376,42000.0
2005-06-09 13:20:00,41.24,41.25,41.2,41.21,35200.0,25.5314,25.5376,25.5066,25.5128,35200.0
2005-06-09 13:25:00,41.21,41.22,41.21,41.22,24400.0,25.5128,25.519,25.5128,25.519,24400.0
2005-06-09 13:30:00,41.22,41.23,41.21,41.22,29000.0,25.519,25.5252,25.5128,25.519,29000.0
2005-06-09 13:35:00,41.21,41.26,41.21,41.23,35600.0,25.5128,25.5438,25.5128,25.5252,35600.0
2005-06-09 13:40:00,41.23,41.24,41.21,41.22,10800.0,25.5252,25.5314,25.5128,25.519,10800.0
2005-06-09 13:45:00,41.23,41.24,41.22,41.24,30000.0,25.5252,25.5314,25.519,25.5314,30000.0
2005-06-09 13:50:00,41.24,41.24,41.19,41.22,42400.0,25.5314,25.5314,25.5004,25.519,42400.0
2005-06-09 13:55:00,41.23,41.26,41.22,41.24,36200.0,25.5252,25.5438,25.519,25.5314,36200.0
2005-06-09 14:00:00,41.23,41.24,41.18,41.2,32400.0,25.5252,25.5314,25.4943,25.5066,32400.0
2005-06-09 14:05:00,41.2,41.22,41.19,41.19,81400.0,25.5066,25.519,25.5004,25.5004,81400.0
2005-06-09 14:10:00,41.21,41.24,41.18,41.2,36400.0,25.5128,25.5314,25.4943,25.5066,36400.0
2005-06-09 14:15:00,41.2,41.22,41.18,41.19,24600.0,25.5066,25.519,25.4943,25.5004,24600.0
2005-06-09 14:20:00,41.19,41.2,41.19,41.2,12000.0,25.5004,25.5066,25.5004,25.5066,12000.0
2005-06-09 14:25:00,41.19,41.19,41.16,41.17,39000.0,25.5004,25.5004,25.4819,25.4881,39000.0
2005-06-09 14:30:00,41.17,41.18,41.13,41.17,49800.0,25.4881,25.4943,25.4633,25.4881,49800.0
2005-06-09 14:35:00,41.17,41.18,41.15,41.18,28000.0,25.4881,25.4943,25.4757,25.4943,28000.0
2005-06-09 14:40:00,41.17,41.2,41.15,41.16,31800.0,25.4881,25.5066,25.4757,25.4819,31800.0
2005-06-09 14:45:00,41.14,41.16,41.1,41.13,192200.0,25.4695,25.4819,25.4447,25.4633,192200.0
2005-06-09 14:50:00,41.13,41.21,41.13,41.17,41400.0,25.4633,25.5128,25.4633,25.4881,41400.0
2005-06-09 14:55:00,41.15,41.19,41.12,41.17,25800.0,25.4757,25.5004,25.4571,25.4881,25800.0
2005-06-09 15:00:00,41.18,41.22,41.13,41.22,60800.0,25.4943,25.519,25.4633,25.519,60800.0
2005-06-09 15:05:00,41.22,41.23,41.19,41.23,28400.0,25.519,25.5252,25.5004,25.5252,28400.0
2005-06-09 15:10:00,41.23,41.24,41.19,41.2,52200.0,25.5252,25.5314,25.5004,25.5066,52200.0
2005-06-09 15:15:00,41.2,41.24,41.2,41.21,115200.0,25.5066,25.5314,25.5066,25.5128,115200.0
2005-06-09 15:20:00,41.21,41.23,41.16,41.18,56200.0,25.5128,25.5252,25.4819,25.4943,56200.0
2005-06-09 15:25:00,41.18,41.19,41.14,41.14,51400.0,25.4943,25.5004,25.4695,25.4695,51400.0
2005-06-09 15:30:00,41.15,41.2,41.15,41.2,77200.0,25.4757,25.5066,25.4757,25.5066,77200.0
2005-06-09 15:35:00,41.2,41.24,41.2,41.24,37800.0,25.5066,25.5314,25.5066,25.5314,37800.0
2005-06-09 15:40:00,41.24,41.29,41.24,41.29,46200.0,25.5314,25.5624,25.5314,25.5624,46200.0
2005-06-09 15:45:00,41.3,41.3,41.26,41.27,29000.0,25.5685,25.5685,25.5438,25.55,29000.0
2005-06-09 15:50:00,41.27,41.3,41.26,41.27,48600.0,25.55,25.5685,25.5438,25.55,48600.0
2005-06-09 15:55:00,41.27,41.27,41.24,41.25,115200.0,25.55,25.55,25.5314,25.5376,115200.0
2005-06-10 09:30:00,41.23,41.27,41.23,41.27,25600.0,25.5252,25.55,25.5252,25.55,25600.0
2005-06-10 09:35:00,41.29,41.29,41.27,41.29,3600.0,25.5624,25.5624,25.55,25.5624,3600.0
2005-06-10 09:40:00,41.26,41.28,41.23,41.23,94200.0,25.5438,25.5562,25.5252,25.5252,94200.0
2005-06-10 09:45:00,41.22,41.24,41.13,41.13,36600.0,25.519,25.5314,25.4633,25.4633,36600.0
2005-06-10 09:50:00,41.12,41.12,41.0,41.0,45000.0,25.4571,25.4571,25.3828,25.3828,45000.0
2005-06-10 09:55:00,41.01,41.01,40.85,40.85,57800.0,25.389,25.389,25.29,25.29,57800.0
2005-06-10 10:00:00,40.85,41.0,40.54,40.66,198000.0,25.29,25.3828,25.098,25.1723,198000.0
2005-06-10 10:05:00,40.66,40.7,40.47,40.47,165600.0,25.1723,25.1971,25.0547,25.0547,165600.0
2005-06-10 10:10:00,40.51,40.64,40.46,40.63,164000.0,25.0795,25.1599,25.0485,25.1538,164000.0
2005-06-10 10:15:00,40.63,40.73,40.63,40.66,119800.0,25.1538,25.2157,25.1538,25.1723,119800.0
2005-06-10 10:20:00,40.66,40.68,40.62,40.63,42400.0,25.1723,25.1847,25.1476,25.1538,42400.0
2005-06-10 10:25:00,40.64,40.65,40.62,40.63,16200.0,25.1599,25.1661,25.1476,25.1538,16200.0
2005-06-10 10:30:00,40.63,40.63,40.55,40.58,53600.0,25.1538,25.1538,25.1042,25.1228,53600.0
2005-06-10 10:35:00,40.58,40.58,40.56,40.58,141400.0,25.1228,25.1228,25.1104,25.1228,141400.0
2005-06-10 10:40:00,40.61,40.68,40.6,40.63,100200.0,25.1414,25.1847,25.1352,25.1538,100200.0
2005-06-10 10:45:00,40.62,40.65,40.62,40.63,38800.0,25.1476,25.1661,25.1476,25.1538,38800.0
2005-06-10 10:50:00,40.63,40.7,40.62,40.67,44200.0,25.1538,25.1971,25.1476,25.1785,44200.0
2005-06-10 10:55:00,40.66,40.73,40.64,40.72,59800.0,25.1723,25.2157,25.1599,25.2095,59800.0
2005-06-10 11:00:00,40.71,40.72,40.63,40.65,31200.0,25.2033,25.2095,25.1538,25.1661,31200.0
2005-06-10 11:05:00,40.66,40.75,40.66,40.75,58400.0,25.1723,25.228,25.1723,25.228,58400.0
2005-06-10 11:10:00,40.74,40.74,40.71,40.74,70200.0,25.2219,25.2219,25.2033,25.2219,70200.0
2005-06-10 11:15:00,40.73,40.73,40.67,40.67,72000.0,25.2157,25.2157,25.1785,25.1785,72000.0
2005-06-10 11:20:00,40.67,40.73,40.67,40.73,80800.0,25.1785,25.2157,25.1785,25.2157,80800.0
2005-06-10 11:25:00,40.74,40.76,40.7,40.72,14800.0,25.2219,25.2342,25.1971,25.2095,14800.0
2005-06-10 11:30:00,40.73,40.73,40.6,40.62,35400.0,25.2157,25.2157,25.1352,25.1476,35400.0
2005-06-10 11:35:00,40.63,40.67,40.62,40.62,23000.0,25.1538,25.1785,25.1476,25.1476,23000.0
2005-06-10 11:40:00,40.62,40.64,40.58,40.59,32800.0,25.1476,25.1599,25.1228,25.129,32800.0
2005-06-10 11:45:00,40.6,40.65,40.6,40.6,13200.0,25.1352,25.1661,25.1352,25.1352,13200.0
2005-06-10 11:50:00,40.6,40.67,40.6,40.65,48600.0,25.1352,25.1785,25.1352,25.1661,48600.0
2005-06-10 11:55:00,40.65,40.65,40.56,40.56,46000.0,25.1661,25.1661,25.1104,25.1104,46000.0
2005-06-10 12:00:00,40.56,40.61,40.53,40.58,38000.0,25.1104,25.1414,25.0918,25.1228,38000.0
2005-06-10 12:05:00,40.59,40.62,40.58,40.58,45800.0,25.129,25.1476,25.1228,25.1228,45800.0
2005-06-10 12:10:00,40.58,40.64,40.58,40.6,34800.0,25.1228,25.1599,25.1228,25.1352,34800.0
2005-06-10 12:15:00,40.63,40.63,40.56,40.57,19200.0,25.1538,25.1538,25.1104,25.1166,19200.0
2005-06-10 12:20:00,40.57,40.62,40.57,40.6,21000.0,25.1166,25.1476,25.1166,25.1352,21000.0
2005-06-10 12:25:00,40.6,40.62,40.58,40.62,43400.0,25.1352,25.1476,25.1228,25.1476,43400.0
2005-06-10 12:30:00,40.63,40.63,40.6,40.63,24000.0,25.1538,25.1538,25.1352,25.1538,24000.0
2005-06-10 12:35:00,40.63,40.67,40.6,40.63,25200.0,25.1538,25.1785,25.1352,25.1538,25200.0
2005-06-10 12:40:00,40.63,40.63,40.56,40.59,41000.0,25.1538,25.1538,25.1104,25.129,41000.0
2005-06-10 12:45:00,40.59,40.6,40.58,40.58,25000.0,25.129,25.1352,25.1228,25.1228,25000.0
2005-06-10 12:50:00,40.57,40.88,40.57,40.58,136000.0,25.1166,25.3085,25.1166,25.1228,136000.0
2005-06-10 12:55:00,40.58,40.58,40.52,40.52,89200.0,25.1228,25.1228,25.0857,25.0857,89200.0
2005-06-10 13:00:00,40.52,40.53,40.5,40.51,72200.0,25.0857,25.0918,25.0733,25.0795,72200.0
2005-06-10 13:05:00,40.51,40.55,40.44,40.47,67600.0,25.0795,25.1042,25.0361,25.0547,67600.0
2005-06-10 13:10:00,40.46,40.48,40.39,40.39,42600.0,25.0485,25.0609,25.0052,25.0052,42600.0
2005-06-10 13:15:00,40.4,40.42,40.38,40.38,39600.0,25.0114,25.0237,24.999,24.999,39600.0
2005-06-10 13:20:00,40.38,40.4,40.28,40.38,244400.0,24.999,25.0114,24.9371,24.999,244400.0
2005-06-10 13:25:00,40.38,40.38,40.34,40.34,31800.0,24.999,24.999,24.9742,24.9742,31800.0
2005-06-10 13:30:00,40.34,40.34,40.3,40.34,34800.0,24.9742,24.9742,24.9495,24.9742,34800.0
2005-06-10 13:35:00,40.34,40.38,40.31,40.37,55600.0,24.9742,24.999,24.9556,24.9928,55600.0
2005-06-10 13:40:00,40.37,40.4,40.33,40.36,19000.0,24.9928,25.0114,24.968,24.9866,19000.0
2005-06-10 13:45:00,40.35,40.37,40.35,40.35,44200.0,24.9804,24.9928,24.9804,24.9804,44200.0
2005-06-10 13:50:00,40.35,40.4,40.35,40.38,67000.0,24.9804,25.0114,24.9804,24.999,67000.0
2005-06-10 13:55:00,40.38,40.39,40.33,40.33,93200.0,24.999,25.0052,24.968,24.968,93200.0
2005-06-10 14:00:00,40.33,40.33,40.27,40.31,68800.0,24.968,24.968,24.9309,24.9556,68800.0
2005-06-10 14:05:00,40.31,40.32,40.19,40.26,137800.0,24.9556,24.9618,24.8814,24.9247,137800.0
2005-06-10 14:10:00,40.27,40.27,40.21,40.21,24400.0,24.9309,24.9309,24.8937,24.8937,24400.0
2005-06-10 14:15:00,40.21,40.24,40.12,40.13,139600.0,24.8937,24.9123,24.838,24.8442,139600.0
2005-06-10 14:20:00,40.13,40.17,40.05,40.09,76200.0,24.8442,24.869,24.7947,24.8194,76200.0
2005-06-10 14:25:00,40.1,40.1,39.95,39.95,84000.0,24.8256,24.8256,24.7328,24.7328,84000.0
2005-06-10 14:30:00,39.92,40.12,39.92,39.98,63200.0,24.7142,24.838,24.7142,24.7513,63200.0
2005-06-10 14:35:00,39.98,40.06,39.96,40.02,86000.0,24.7513,24.8009,24.739,24.7761,86000.0
2005-06-10 14:40:00,40.02,40.05,39.98,40.04,35200.0,24.7761,24.7947,24.7513,24.7885,35200.0
2005-06-10 14:45:00,40.02,40.08,39.99,40.06,36400.0,24.7761,24.8133,24.7575,24.8009,36400.0
2005-06-10 14:50:00,40.06,40.17,40.02,40.16,91600.0,24.8009,24.869,24.7761,24.8628,91600.0
2005-06-10 14:55:00,40.16,40.28,40.02,40.28,135000.0,24.8628,24.9371,24.7761,24.9371,135000.0
2005-06-10 15:00:00,40.28,40.38,40.28,40.3,51400.0,24.9371,24.999,24.9371,24.9495,51400.0
2005-06-10 15:05:00,40.29,40.32,40.27,40.31,47800.0,24.9433,24.9618,24.9309,24.9556,47800.0
2005-06-10 15:10:00,40.32,40.43,40.32,40.37,90000.0,24.9618,25.0299,24.9618,24.9928,90000.0
2005-06-10 15:15:00,40.37,40.49,40.37,40.49,41400.0,24.9928,25.0671,24.9928,25.0671,41400.0
2005-06-10 15:20:00,40.46,40.57,40.46,40.55,75000.0,25.0485,25.1166,25.0485,25.1042,75000.0
2005-06-10 15:25:00,40.55,40.67,40.54,40.65,87200.0,25.1042,25.1785,25.098,25.1661,87200.0
2005-06-10 15:30:00,40.65,40.68,40.63,40.65,84200.0,25.1661,25.1847,25.1538,25.1661,84200.0
2005-06-10 15:35:00,40.66,40.76,40.65,40.75,94000.0,25.1723,25.2342,25.1661,25.228,94000.0
2005-06-10 15:40:00,40.75,40.77,40.74,40.77,223000.0,25.228,25.2404,25.2219,25.2404,223000.0
2005-06-10 15:45:00,40.77,40.79,40.76,40.76,52600.0,25.2404,25.2528,25.2342,25.2342,52600.0
2005-06-10 15:50:00,40.76,40.78,40.75,40.76,77200.0,25.2342,25.2466,25.228,25.2342,77200.0
2005-06-10 15:55:00,40.77,40.8,40.74,40.77,117400.0,25.2404,25.259,25.2219,25.2404,117400.0
2005-06-13 09:30:00,40.8,40.83,40.8,40.83,82400.0,25.259,25.2776,25.259,25.2776,82400.0
2005-06-13 09:35:00,40.84,40.94,40.84,40.9,85800.0,25.2838,25.3457,25.2838,25.3209,85800.0
2005-06-13 09:40:00,40.9,40.99,40.9,40.96,71800.0,25.3209,25.3766,25.3209,25.3581,71800.0
2005-06-13 09:45:00,40.96,40.96,40.9,40.91,52800.0,25.3581,25.3581,25.3209,25.3271,52800.0
2005-06-13 09:50:00,40.91,41.06,40.91,41.06,53800.0,25.3271,25.42,25.3271,25.42,53800.0
2005-06-13 09:55:00,41.06,41.13,41.04,41.13,70800.0,25.42,25.4633,25.4076,25.4633,70800.0
2005-06-13 10:00:00,41.12,41.24,41.12,41.24,83000.0,25.4571,25.5314,25.4571,25.5314,83000.0
2005-06-13 10:05:00,41.24,41.27,41.05,41.09,134800.0,25.5314,25.55,25.4138,25.4385,134800.0
2005-06-13 10:10:00,41.08,41.15,41.07,41.13,44000.0,25.4323,25.4757,25.4262,25.4633,44000.0
2005-06-13 10:15:00,41.13,41.24,41.12,41.23,38200.0,25.4633,25.5314,25.4571,25.5252,38200.0
2005-06-13 10:20:00,41.23,41.4,41.23,41.37,80000.0,25.5252,25.6305,25.5252,25.6119,80000.0
2005-06-13 10:25:00,41.36,41.37,41.23,41.27,62000.0,25.6057,25.6119,25.5252,25.55,62000.0
2005-06-13 10:30:00,41.26,41.33,41.21,41.22,56400.0,25.5438,25.5871,25.5128,25.519,56400.0
2005-06-13 10:35:00,41.22,41.34,41.22,41.32,112200.0,25.519,25.5933,25.519,25.5809,112200.0
2005-06-13 10:40:00,41.32,41.47,41.25,41.4,126400.0,25.5809,25.6738,25.5376,25.6305,126400.0
2005-06-13 10:45:00,41.4,41.49,41.37,41.49,146000.0,25.6305,25.6862,25.6119,25.6862,146000.0
2005-06-13 10:50:00,41.5,41.52,41.35,41.43,115200.0,25.6924,25.7047,25.5995,25.649,115200.0
2005-06-13 10:55:00,41.43,41.48,41.43,41.47,25800.0,25.649,25.68,25.649,25.6738,25800.0
2005-06-13 11:00:00,41.48,41.48,41.4,41.48,27600.0,25.68,25.68,25.6305,25.68,27600.0
2005-06-13 11:05:00,41.48,41.58,41.48,41.54,45400.0,25.68,25.7419,25.68,25.7171,45400.0
2005-06-13 11:10:00,41.54,41.62,41.47,41.51,26200.0,25.7171,25.7667,25.6738,25.6986,26200.0
2005-06-13 11:15:00,41.51,41.51,41.4,41.43,31400.0,25.6986,25.6986,25.6305,25.649,31400.0
2005-06-13 11:20:00,41.41,41.42,41.33,41.36,42400.0,25.6366,25.6428,25.5871,25.6057,42400.0
2005-06-13 11:25:00,41.36,41.38,41.33,41.37,16800.0,25.6057,25.6181,25.5871,25.6119,16800.0
2005-06-13 11:30:00,41.38,41.41,41.34,41.35,57800.0,25.6181,25.6366,25.5933,25.5995,57800.0
2005-06-13 11:35:00,41.37,41.46,41.37,41.38,44600.0,25.6119,25.6676,25.6119,25.6181,44600.0
2005-06-13 11:40:00,41.38,41.38,41.35,41.37,88000.0,25.6181,25.6181,25.5995,25.6119,88000.0
2005-06-13 11:45:00,41.37,41.41,41.32,41.41,66200.0,25.6119,25.6366,25.5809,25.6366,66200.0
2005-06-13 11:50:00,41.42,41.51,41.42,41.51,42800.0,25.6428,25.6986,25.6428,25.6986,42800.0
2005-06-13 11:55:00,41.5,41.56,41.48,41.49,59200.0,25.6924,25.7295,25.68,25.6862,59200.0
2005-06-13 12:00:00,41.49,41.52,41.48,41.52,18600.0,25.6862,25.7047,25.68,25.7047,18600.0
2005-06-13 12:05:00,41.51,41.51,41.48,41.48,10800.0,25.6986,25.6986,25.68,25.68,10800.0
2005-06-13 12:10:00,41.48,41.49,41.42,41.42,22200.0,25.68,25.6862,25.6428,25.6428,22200.0
2005-06-13 12:15:00,41.42,41.47,41.42,41.46,15000.0,25.6428,25.6738,25.6428,25.6676,15000.0
2005-06-13 12:20:00,41.47,41.47,41.35,41.35,27200.0,25.6738,25.6738,25.5995,25.5995,27200.0
2005-06-13 12:25:00,41.35,41.36,41.34,41.35,27800.0,25.5995,25.6057,25.5933,25.5995,27800.0
2005-06-13 12:30:00,41.35,41.35,41.32,41.33,18800.0,25.5995,25.5995,25.5809,25.5871,18800.0
2005-06-13 12:35:00,41.34,41.34,41.3,41.3,19000.0,25.5933,25.5933,25.5685,25.5685,19000.0
2005-06-13 12:40:00,41.29,41.3,41.23,41.27,55200.0,25.5624,25.5685,25.5252,25.55,55200.0
2005-06-13 12:45:00,41.27,41.31,41.27,41.27,13600.0,25.55,25.5747,25.55,25.55,13600.0
2005-06-13 12:50:00,41.28,41.33,41.27,41.33,12800.0,25.5562,25.5871,25.55,25.5871,12800.0
2005-06-13 12:55:00,41.32,41.33,41.27,41.27,13000.0,25.5809,25.5871,25.55,25.55,13000.0
2005-06-13 13:00:00,41.27,41.31,41.27,41.3,14400.0,25.55,25.5747,25.55,25.5685,14400.0
2005-06-13 13:05:00,41.3,41.34,41.3,41.3,19800.0,25.5685,25.5933,25.5685,25.5685,19800.0
2005-06-13 13:10:00,41.3,41.3,41.29,41.29,11000.0,25.5685,25.5685,25.5624,25.5624,11000.0
2005-06-13 13:15:00,41.3,41.33,41.3,41.32,23200.0,25.5685,25.5871,25.5685,25.5809,23200.0
2005-06-13 13:20:00,41.32,41.34,41.32,41.33,7200.0,25.5809,25.5933,25.5809,25.5871,7200.0
2005-06-13 13:25:00,41.33,41.35,41.32,41.32,9000.0,25.5871,25.5995,25.5809,25.5809,9000.0
2005-06-13 13:30:00,41.32,41.33,41.29,41.3,19200.0,25.5809,25.5871,25.5624,25.5685,19200.0
2005-06-13 13:35:00,41.29,41.31,41.29,41.31,13200.0,25.5624,25.5747,25.5624,25.5747,13200.0
2005-06-13 13:40:00,41.31,41.31,41.29,41.29,12000.0,25.5747,25.5747,25.5624,25.5624,12000.0
2005-06-13 13:45:00,41.29,41.3,41.27,41.27,18000.0,25.5624,25.5685,25.55,25.55,18000.0
2005-06-13 13:50:00,41.27,41.27,41.23,41.24,20800.0,25.55,25.55,25.5252,25.5314,20800.0
2005-06-13 13:55:00,41.24,41.24,41.2,41.21,31400.0,25.5314,25.5314,25.5066,25.5128,31400.0
2005-06-13 14:00:00,41.21,41.24,41.2,41.21,38200.0,25.5128,25.5314,25.5066,25.5128,38200.0
2005-06-13 14:05:00,41.2,41.28,41.2,41.26,25400.0,25.5066,25.5562,25.5066,25.5438,25400.0
2005-06-13 14:10:00,41.26,41.27,41.24,41.25,25600.0,25.5438,25.55,25.5314,25.5376,25600.0
2005-06-13 14:15:00,41.25,41.26,41.24,41.26,77600.0,25.5376,25.5438,25.5314,25.5438,77600.0
2005-06-13 14:20:00,41.24,41.25,41.21,41.24,21600.0,25.5314,25.5376,25.5128,25.5314,21600.0
2005-06-13 14:25:00,41.24,41.28,41.23,41.25,10200.0,25.5314,25.5562,25.5252,25.5376,10200.0
2005-06-13 14:30:00,41.26,41.27,41.23,41.27,23400.0,25.5438,25.55,25.5252,25.55,23400.0
2005-06-13 14:35:00,41.27,41.35,41.27,41.29,10800.0,25.55,25.5995,25.55,25.5624,10800.0
2005-06-13 14:40:00,41.31,41.34,41.29,41.34,7400.0,25.5747,25.5933,25.5624,25.5933,7400.0
2005-06-13 14:45:00,41.31,41.31,41.27,41.3,15200.0,25.5747,25.5747,25.55,25.5685,15200.0
2005-06-13 14:50:00,41.31,41.33,41.3,41.33,14400.0,25.5747,25.5871,25.5685,25.5871,14400.0
2005-06-13 14:55:00,41.33,41.35,41.32,41.34,47000.0,25.5871,25.5995,25.5809,25.5933,47000.0
2005-06-13 15:00:00,41.34,41.34,41.27,41.27,33000.0,25.5933,25.5933,25.55,25.55,33000.0
2005-06-13 15:05:00,41.27,41.31,41.27,41.29,53400.0,25.55,25.5747,25.55,25.5624,53400.0
2005-06-13 15:10:00,41.31,41.31,41.26,41.26,23400.0,25.5747,25.5747,25.5438,25.5438,23400.0
2005-06-13 15:15:00,41.26,41.27,41.16,41.2,75800.0,25.5438,25.55,25.4819,25.5066,75800.0
2005-06-13 15:20:00,41.2,41.27,41.18,41.25,76000.0,25.5066,25.55,25.4943,25.5376,76000.0
2005-06-13 15:25:00,41.25,41.27,41.24,41.27,73800.0,25.5376,25.55,25.5314,25.55,73800.0
2005-06-13 15:30:00,41.27,41.27,41.24,41.25,50200.0,25.55,25.55,25.5314,25.5376,50200.0
2005-06-13 15:35:00,41.24,41.3,41.24,41.3,32000.0,25.5314,25.5685,25.5314,25.5685,32000.0
2005-06-13 15:40:00,41.3,41.37,41.29,41.33,75000.0,25.5685,25.6119,25.5624,25.5871,75000.0
2005-06-13 15:45:00,41.33,41.33,41.28,41.29,42000.0,25.5871,25.5871,25.5562,25.5624,42000.0
2005-06-13 15:50:00,41.3,41.3,41.23,41.23,58600.0,25.5685,25.5685,25.5252,25.5252,58600.0
2005-06-13 15:55:00,41.24,41.25,41.23,41.25,45200.0,25.5314,25.5376,25.5252,25.5376,45200.0
2005-06-14 09:30:00,41.22,41.29,41.19,41.27,52800.0,25.519,25.5624,25.5004,25.55,52800.0
2005-06-14 09:35:00,41.28,41.37,41.27,41.34,23600.0,25.5562,25.6119,25.55,25.5933,23600.0
2005-06-14 09:40:00,41.37,41.41,41.31,41.33,22800.0,25.6119,25.6366,25.5747,25.5871,22800.0
2005-06-14 09:45:00,41.32,41.37,41.31,41.33,36800.0,25.5809,25.6119,25.5747,25.5871,36800.0
2005-06-14 09:50:00,41.31,41.32,41.2,41.23,51600.0,25.5747,25.5809,25.5066,25.5252,51600.0
2005-06-14 09:55:00,41.22,41.32,41.22,41.32,71000.0,25.519,25.5809,25.519,25.5809,71000.0
2005-06-14 10:00:00,41.32,41.32,41.27,41.3,68400.0,25.5809,25.5809,25.55,25.5685,68400.0
2005-06-14 10:05:00,41.31,41.32,41.27,41.32,37800.0,25.5747,25.5809,25.55,25.5809,37800.0
2005-06-14 10:10:00,41.32,41.37,41.31,41.33,38600.0,25.5809,25.6119,25.5747,25.5871,38600.0
2005-06-14 10:15:00,41.33,41.35,41.3,41.3,35200.0,25.5871,25.5995,25.5685,25.5685,35200.0
2005-06-14 10:20:00,41.31,41.31,41.2,41.2,37200.0,25.5747,25.5747,25.5066,25.5066,37200.0
2005-06-14 10:25:00,41.22,41.24,41.21,41.21,20200.0,25.519,25.5314,25.5128,25.5128,20200.0
2005-06-14 10:30:00,41.21,41.24,41.2,41.22,32000.0,25.5128,25.5314,25.5066,25.519,32000.0
2005-06-14 10:35:00,41.22,41.24,41.19,41.24,15200.0,25.519,25.5314,25.5004,25.5314,15200.0
2005-06-14 10:40:00,41.22,41.23,41.18,41.18,23200.0,25.519,25.5252,25.4943,25.4943,23200.0
2005-06-14 10:45:00,41.18,41.18,41.09,41.1,15800.0,25.4943,25.4943,25.4385,25.4447,15800.0
2005-06-14 10:50:00,41.1,41.14,41.07,41.13,36800.0,25.4447,25.4695,25.4262,25.4633,36800.0
2005-06-14 10:55:00,41.13,41.15,41.06,41.09,24800.0,25.4633,25.4757,25.42,25.4385,24800.0
2005-06-14 11:00:00,41.1,41.13,41.1,41.12,17000.0,25.4447,25.4633,25.4447,25.4571,17000.0
2005-06-14 11:05:00,41.13,41.14,41.12,41.14,102200.0,25.4633,25.4695,25.4571,25.4695,102200.0
2005-06-14 11:10:00,41.16,41.16,41.08,41.08,23400.0,25.4819,25.4819,25.4323,25.4323,23400.0
2005-06-14 11:15:00,41.08,41.1,41.05,41.05,15200.0,25.4323,25.4447,25.4138,25.4138,15200.0
2005-06-14 11:20:00,41.05,41.08,41.05,41.08,29800.0,25.4138,25.4323,25.4138,25.4323,29800.0
2005-06-14 11:25:00,41.09,41.1,41.02,41.06,49400.0,25.4385,25.4447,25.3952,25.42,49400.0
2005-06-14 11:30:00,41.06,41.09,41.05,41.06,24800.0,25.42,25.4385,25.4138,25.42,24800.0
2005-06-14 11:35:00,41.05,41.12,41.05,41.12,26400.0,25.4138,25.4571,25.4138,25.4571,26400.0
2005-06-14 11:40:00,41.12,41.18,41.1,41.11,18200.0,25.4571,25.4943,25.4447,25.4509,18200.0
2005-06-14 11:45:00,41.12,41.14,41.09,41.09,26800.0,25.4571,25.4695,25.4385,25.4385,26800.0
2005-06-14 11:50:00,41.09,41.1,41.02,41.04,18000.0,25.4385,25.4447,25.3952,25.4076,18000.0
2005-06-14 11:55:00,41.04,41.1,41.02,41.09,17200.0,25.4076,25.4447,25.3952,25.4385,17200.0
2005-06-14 12:00:00,41.08,41.08,41.02,41.03,10800.0,25.4323,25.4323,25.3952,25.4014,10800.0
2005-06-14 12:05:00,41.03,41.03,40.93,41.01,28600.0,25.4014,25.4014,25.3395,25.389,28600.0
2005-06-14 12:10:00,41.01,41.05,40.99,41.05,18200.0,25.389,25.4138,25.3766,25.4138,18200.0
2005-06-14 12:15:00,41.05,41.07,41.04,41.06,14000.0,25.4138,25.4262,25.4076,25.42,14000.0
2005-06-14 12:20:00,41.06,41.07,41.02,41.02,10400.0,25.42,25.4262,25.3952,25.3952,10400.0
2005-06-14 12:25:00,41.02,41.03,41.01,41.03,26000.0,25.3952,25.4014,25.389,25.4014,26000.0
2005-06-14 12:30:00,41.03,41.07,41.03,41.07,12600.0,25.4014,25.4262,25.4014,25.4262,12600.0
2005-06-14 12:35:00,41.07,41.08,41.06,41.08,15600.0,25.4262,25.4323,25.42,25.4323,15600.0
2005-06-14 12:40:00,41.07,41.08,41.05,41.05,17800.0,25.4262,25.4323,25.4138,25.4138,17800.0
2005-06-14 12:45:00,41.06,41.12,41.06,41.12,18200.0,25.42,25.4571,25.42,25.4571,18200.0
2005-06-14 12:50:00,41.13,41.13,41.06,41.08,7800.0,25.4633,25.4633,25.42,25.4323,7800.0
2005-06-14 12:55:00,41.08,41.09,41.07,41.08,5200.0,25.4323,25.4385,25.4262,25.4323,5200.0
2005-06-14 13:00:00,41.09,41.09,41.02,41.02,22800.0,25.4385,25.4385,25.3952,25.3952,22800.0
2005-06-14 13:05:00,41.03,41.08,41.03,41.07,22600.0,25.4014,25.4323,25.4014,25.4262,22600.0
2005-06-14 13:10:00,41.07,41.07,41.02,41.06,22400.0,25.4262,25.4262,25.3952,25.42,22400.0
2005-06-14 13:15:00,41.06,41.06,41.05,41.05,9000.0,25.42,25.42,25.4138,25.4138,9000.0
2005-06-14 13:20:00,41.05,41.08,41.04,41.07,22800.0,25.4138,25.4323,25.4076,25.4262,22800.0
2005-06-14 13:25:00,41.07,41.07,41.03,41.06,20400.0,25.4262,25.4262,25.4014,25.42,20400.0
2005-06-14 13:30:00,41.05,41.07,41.02,41.07,16000.0,25.4138,25.4262,25.3952,25.4262,16000.0
2005-06-14 13:35:00,41.08,41.11,41.07,41.09,28800.0,25.4323,25.4509,25.4262,25.4385,28800.0
2005-06-14 13:40:00,41.1,41.15,41.1,41.14,20600.0,25.4447,25.4757,25.4447,25.4695,20600.0
2005-06-14 13:45:00,41.12,41.21,41.12,41.2,18200.0,25.4571,25.5128,25.4571,25.5066,18200.0
2005-06-14 13:50:00,41.21,41.21,41.13,41.13,15000.0,25.5128,25.5128,25.4633,25.4633,15000.0
2005-06-14 13:55:00,41.13,41.25,41.13,41.25,18000.0,25.4633,25.5376,25.4633,25.5376,18000.0
2005-06-14 14:00:00,41.25,41.25,41.19,41.19,20400.0,25.5376,25.5376,25.5004,25.5004,20400.0
2005-06-14 14:05:00,41.19,41.21,41.19,41.19,12200.0,25.5004,25.5128,25.5004,25.5004,12200.0
2005-06-14 14:10:00,41.19,41.19,41.13,41.13,12600.0,25.5004,25.5004,25.4633,25.4633,12600.0
2005-06-14 14:15:00,41.13,41.17,41.1,41.17,21000.0,25.4633,25.4881,25.4447,25.4881,21000.0
2005-06-14 14:20:00,41.18,41.19,41.13,41.18,48400.0,25.4943,25.5004,25.4633,25.4943,48400.0
2005-06-14 14:25:00,41.17,41.19,41.14,41.17,45800.0,25.4881,25.5004,25.4695,25.4881,45800.0
2005-06-14 14:30:00,41.18,41.19,41.1,41.19,38000.0,25.4943,25.5004,25.4447,25.5004,38000.0
2005-06-14 14:35:00,41.17,41.19,41.17,41.18,13800.0,25.4881,25.5004,25.4881,25.4943,13800.0
2005-06-14 14:40:00,41.17,41.18,41.12,41.12,31200.0,25.4881,25.4943,25.4571,25.4571,31200.0
2005-06-14 14:45:00,41.12,41.16,41.12,41.13,26400.0,25.4571,25.4819,25.4571,25.4633,26400.0
2005-06-14 14:50:00,41.14,41.18,41.13,41.13,36800.0,25.4695,25.4943,25.4633,25.4633,36800.0
2005-06-14 14:55:00,41.13,41.22,41.13,41.21,38800.0,25.4633,25.519,25.4633,25.5128,38800.0
2005-06-14 15:00:00,41.21,41.21,41.16,41.17,33800.0,25.5128,25.5128,25.4819,25.4881,33800.0
2005-06-14 15:05:00,41.17,41.24,41.17,41.23,37600.0,25.4881,25.5314,25.4881,25.5252,37600.0
2005-06-14 15:10:00,41.23,41.25,41.21,41.21,48600.0,25.5252,25.5376,25.5128,25.5128,48600.0
2005-06-14 15:15:00,41.21,41.26,41.21,41.26,48800.0,25.5128,25.5438,25.5128,25.5438,48800.0
2005-06-14 15:20:00,41.26,41.33,41.26,41.33,54600.0,25.5438,25.5871,25.5438,25.5871,54600.0
2005-06-14 15:25:00,41.33,41.33,41.27,41.31,36200.0,25.5871,25.5871,25.55,25.5747,36200.0
2005-06-14 15:30:00,41.3,41.31,41.22,41.24,54400.0,25.5685,25.5747,25.519,25.5314,54400.0
2005-06-14 15:35:00,41.22,41.3,41.22,41.26,54600.0,25.519,25.5685,25.519,25.5438,54600.0
2005-06-14 15:40:00,41.27,41.3,41.25,41.27,37800.0,25.55,25.5685,25.5376,25.55,37800.0
2005-06-14 15:45:00,41.27,41.29,41.25,41.28,41200.0,25.55,25.5624,25.5376,25.5562,41200.0
2005-06-14 15:50:00,41.27,41.27,41.2,41.2,48600.0,25.55,25.55,25.5066,25.5066,48600.0
2005-06-14 15:55:00,41.19,41.25,41.19,41.25,65800.0,25.5004,25.5376,25.5004,25.5376,65800.0
2005-06-15 09:30:00,40.12,40.4,40.12,40.35,10000.0,24.838,25.0114,24.838,24.9804,10000.0
2005-06-15 09:35:00,40.4,40.62,40.38,40.45,684600.0,25.0114,25.1476,24.999,25.0423,684600.0
2005-06-15 09:40:00,40.46,40.7,40.45,40.68,622800.0,25.0485,25.1971,25.0423,25.1847,622800.0
2005-06-15 09:45:00,40.71,40.91,40.68,40.71,678800.0,25.2033,25.3271,25.1847,25.2033,678800.0
2005-06-15 09:50:00,40.71,40.83,40.62,40.73,346000.0,25.2033,25.2776,25.1476,25.2157,346000.0
2005-06-15 09:55:00,40.73,40.8,40.65,40.65,295200.0,25.2157,25.259,25.1661,25.1661,295200.0
2005-06-15 10:00:00,40.65,40.69,40.55,40.69,329200.0,25.1661,25.1909,25.1042,25.1909,329200.0
2005-06-15 10:05:00,40.68,40.7,40.58,40.65,205200.0,25.1847,25.1971,25.1228,25.1661,205200.0
2005-06-15 10:10:00,40.65,40.81,40.63,40.79,148000.0,25.1661,25.2652,25.1538,25.2528,148000.0
2005-06-15 10:15:00,40.79,40.93,40.61,40.9,331000.0,25.2528,25.3395,25.1414,25.3209,331000.0
2005-06-15 10:20:00,40.9,40.95,40.85,40.91,82400.0,25.3209,25.3519,25.29,25.3271,82400.0
2005-06-15 10:25:00,40.91,40.95,40.83,40.85,100200.0,25.3271,25.3519,25.2776,25.29,100200.0
2005-06-15 10:30:00,40.85,40.85,40.71,40.83,93400.0,25.29,25.29,25.2033,25.2776,93400.0
2005-06-15 10:35:00,40.8,40.8,40.73,40.73,47000.0,25.259,25.259,25.2157,25.2157,47000.0
2005-06-15 10:40:00,40.73,40.77,40.68,40.69,83400.0,25.2157,25.2404,25.1847,25.1909,83400.0
2005-06-15 10:45:00,40.68,40.7,40.64,40.66,103400.0,25.1847,25.1971,25.1599,25.1723,103400.0
2005-06-15 10:50:00,40.66,40.67,40.63,40.63,120600.0,25.1723,25.1785,25.1538,25.1538,120600.0
2005-06-15 10:55:00,40.64,40.65,40.58,40.58,154200.0,25.1599,25.1661,25.1228,25.1228,154200.0
2005-06-15 11:00:00,40.58,40.6,40.55,40.57,139400.0,25.1228,25.1352,25.1042,25.1166,139400.0
2005-06-15 11:05:00,40.58,40.58,40.56,40.57,44000.0,25.1228,25.1228,25.1104,25.1166,44000.0
2005-06-15 11:10:00,40.57,40.58,40.47,40.5,110400.0,25.1166,25.1228,25.0547,25.0733,110400.0
2005-06-15 11:15:00,40.5,40.51,40.4,40.41,73600.0,25.0733,25.0795,25.0114,25.0176,73600.0
2005-06-15 11:20:00,40.43,40.52,40.42,40.52,88600.0,25.0299,25.0857,25.0237,25.0857,88600.0
2005-06-15 11:25:00,40.52,40.52,40.48,40.52,51600.0,25.0857,25.0857,25.0609,25.0857,51600.0
2005-06-15 11:30:00,40.51,40.51,40.42,40.47,36200.0,25.0795,25.0795,25.0237,25.0547,36200.0
2005-06-15 11:35:00,40.47,40.56,40.47,40.48,44400.0,25.0547,25.1104,25.0547,25.0609,44400.0
2005-06-15 11:40:00,40.49,40.49,40.43,40.47,31400.0,25.0671,25.0671,25.0299,25.0547,31400.0
2005-06-15 11:45:00,40.43,40.48,40.42,40.47,28400.0,25.0299,25.0609,25.0237,25.0547,28400.0
2005-06-15 11:50:00,40.47,40.49,40.47,40.49,27000.0,25.0547,25.0671,25.0547,25.0671,27000.0
2005-06-15 11:55:00,40.49,40.51,40.48,40.48,26600.0,25.0671,25.0795,25.0609,25.0609,26600.0
2005-06-15 12:00:00,40.48,40.52,40.48,40.5,42200.0,25.0609,25.0857,25.0609,25.0733,42200.0
2005-06-15 12:05:00,40.49,40.61,40.48,40.6,28400.0,25.0671,25.1414,25.0609,25.1352,28400.0
2005-06-15 12:10:00,40.6,40.6,40.57,40.6,15400.0,25.1352,25.1352,25.1166,25.1352,15400.0
2005-06-15 12:15:00,40.6,40.62,40.59,40.59,14000.0,25.1352,25.1476,25.129,25.129,14000.0
2005-06-15 12:20:00,40.58,40.58,40.51,40.52,20200.0,25.1228,25.1228,25.0795,25.0857,20200.0
2005-06-15 12:25:00,40.55,40.55,40.51,40.51,69800.0,25.1042,25.1042,25.0795,25.0795,69800.0
2005-06-15 12:30:00,40.52,40.69,40.52,40.65,98600.0,25.0857,25.1909,25.0857,25.1661,98600.0
2005-06-15 12:35:00,40.62,40.63,40.6,40.61,60200.0,25.1476,25.1538,25.1352,25.1414,60200.0
2005-06-15 12:40:00,40.61,40.62,40.6,40.6,36600.0,25.1414,25.1476,25.1352,25.1352,36600.0
2005-06-15 12:45:00,40.6,40.76,40.6,40.76,70800.0,25.1352,25.2342,25.1352,25.2342,70800.0
2005-06-15 12:50:00,40.77,40.84,40.75,40.83,51400.0,25.2404,25.2838,25.228,25.2776,51400.0
2005-06-15 12:55:00,40.82,40.85,40.8,40.85,117400.0,25.2714,25.29,25.259,25.29,117400.0
2005-06-15 13:00:00,40.84,40.87,40.79,40.81,38000.0,25.2838,25.3023,25.2528,25.2652,38000.0
2005-06-15 13:05:00,40.82,40.84,40.78,40.84,22600.0,25.2714,25.2838,25.2466,25.2838,22600.0
2005-06-15 13:10:00,40.85,40.89,40.82,40.89,30000.0,25.29,25.3147,25.2714,25.3147,30000.0
2005-06-15 13:15:00,40.89,40.96,40.88,40.92,39600.0,25.3147,25.3581,25.3085,25.3333,39600.0
2005-06-15 13:20:00,40.91,40.91,40.74,40.75,36000.0,25.3271,25.3271,25.2219,25.228,36000.0
2005-06-15 13:25:00,40.76,40.77,40.74,40.74,26400.0,25.2342,25.2404,25.2219,25.2219,26400.0
2005-06-15 13:30:00,40.74,40.74,40.66,40.67,31000.0,25.2219,25.2219,25.1723,25.1785,31000.0
2005-06-15 13:35:00,40.66,40.69,40.65,40.69,23000.0,25.1723,25.1909,25.1661,25.1909,23000.0
2005-06-15 13:40:00,40.69,40.72,40.66,40.67,20000.0,25.1909,25.2095,25.1723,25.1785,20000.0
2005-06-15 13:45:00,40.67,40.73,40.67,40.73,9400.0,25.1785,25.2157,25.1785,25.2157,9400.0
2005-06-15 13:50:00,40.73,40.8,40.73,40.8,15600.0,25.2157,25.259,25.2157,25.259,15600.0
2005-06-15 13:55:00,40.79,40.83,40.79,40.8,42600.0,25.2528,25.2776,25.2528,25.259,42600.0
2005-06-15 14:00:00,40.79,40.81,40.74,40.74,32800.0,25.2528,25.2652,25.2219,25.2219,32800.0
2005-06-15 14:05:00,40.74,40.74,40.69,40.71,28400.0,25.2219,25.2219,25.1909,25.2033,28400.0
2005-06-15 14:10:00,40.71,40.81,40.7,40.81,30600.0,25.2033,25.2652,25.1971,25.2652,30600.0
2005-06-15 14:15:00,40.81,40.92,40.8,40.92,34800.0,25.2652,25.3333,25.259,25.3333,34800.0
2005-06-15 14:20:00,40.92,40.96,40.85,40.88,19800.0,25.3333,25.3581,25.29,25.3085,19800.0
2005-06-15 14:25:00,40.88,40.89,40.78,40.82,25800.0,25.3085,25.3147,25.2466,25.2714,25800.0
2005-06-15 14:30:00,40.85,40.86,40.82,40.82,21800.0,25.29,25.2961,25.2714,25.2714,21800.0
2005-06-15 14:35:00,40.82,40.87,40.8,40.85,32800.0,25.2714,25.3023,25.259,25.29,32800.0
2005-06-15 14:40:00,40.86,40.95,40.85,40.95,44800.0,25.2961,25.3519,25.29,25.3519,44800.0
2005-06-15 14:45:00,40.95,41.07,40.94,41.05,65200.0,25.3519,25.4262,25.3457,25.4138,65200.0
2005-06-15 14:50:00,41.06,41.15,41.05,41.12,160200.0,25.42,25.4757,25.4138,25.4571,160200.0
2005-06-15 14:55:00,41.12,41.17,41.12,41.13,76800.0,25.4571,25.4881,25.4571,25.4633,76800.0
2005-06-15 15:00:00,41.13,41.21,41.12,41.13,94800.0,25.4633,25.5128,25.4571,25.4633,94800.0
2005-06-15 15:05:00,41.12,41.2,41.12,41.2,143400.0,25.4571,25.5066,25.4571,25.5066,143400.0
2005-06-15 15:10:00,41.2,41.5,41.19,41.46,241600.0,25.5066,25.6924,25.5004,25.6676,241600.0
2005-06-15 15:15:00,41.48,41.52,41.43,41.49,143800.0,25.68,25.7047,25.649,25.6862,143800.0
2005-06-15 15:20:00,41.52,41.62,41.49,41.56,147000.0,25.7047,25.7667,25.6862,25.7295,147000.0
2005-06-15 15:25:00,41.56,41.58,41.4,41.47,100600.0,25.7295,25.7419,25.6305,25.6738,100600.0
2005-06-15 15:30:00,41.46,41.46,41.35,41.35,89200.0,25.6676,25.6676,25.5995,25.5995,89200.0
2005-06-15 15:35:00,41.35,41.38,41.29,41.31,83600.0,25.5995,25.6181,25.5624,25.5747,83600.0
2005-06-15 15:40:00,41.31,41.32,41.28,41.31,66800.0,25.5747,25.5809,25.5562,25.5747,66800.0
2005-06-15 15:45:00,41.33,41.33,41.25,41.26,115000.0,25.5871,25.5871,25.5376,25.5438,115000.0
2005-06-15 15:50:00,41.27,41.29,41.18,41.21,90200.0,25.55,25.5624,25.4943,25.5128,90200.0
2005-06-15 15:55:00,41.21,41.27,41.21,41.27,94200.0,25.5128,25.55,25.5128,25.55,94200.0
2005-06-16 09:30:00,41.18,41.24,41.17,41.24,53000.0,25.4943,25.5314,25.4881,25.5314,53000.0
2005-06-16 09:35:00,41.24,41.33,41.2,41.26,51800.0,25.5314,25.5871,25.5066,25.5438,51800.0
2005-06-16 09:40:00,41.23,41.31,41.22,41.31,37800.0,25.5252,25.5747,25.519,25.5747,37800.0
2005-06-16 09:45:00,41.32,41.32,41.18,41.21,65200.0,25.5809,25.5809,25.4943,25.5128,65200.0
2005-06-16 09:50:00,41.21,41.24,41.2,41.23,106200.0,25.5128,25.5314,25.5066,25.5252,106200.0
2005-06-16 09:55:00,41.24,41.29,41.23,41.26,44400.0,25.5314,25.5624,25.5252,25.5438,44400.0
2005-06-16 10:00:00,41.26,41.37,41.26,41.3,31000.0,25.5438,25.6119,25.5438,25.5685,31000.0
2005-06-16 10:05:00,41.33,41.34,41.3,41.31,51800.0,25.5871,25.5933,25.5685,25.5747,51800.0
2005-06-16 10:10:00,41.31,41.33,41.27,41.32,48400.0,25.5747,25.5871,25.55,25.5809,48400.0
2005-06-16 10:15:00,41.33,41.43,41.33,41.43,39000.0,25.5871,25.649,25.5871,25.649,39000.0
2005-06-16 10:20:00,41.43,41.55,41.38,41.55,66000.0,25.649,25.7233,25.6181,25.7233,66000.0
2005-06-16 10:25:00,41.54,41.6,41.46,41.57,36800.0,25.7171,25.7543,25.6676,25.7357,36800.0
2005-06-16 10:30:00,41.57,41.65,41.54,41.63,56000.0,25.7357,25.7852,25.7171,25.7728,56000.0
2005-06-16 10:35:00,41.61,41.67,41.55,41.55,43200.0,25.7605,25.7976,25.7233,25.7233,43200.0
2005-06-16 10:40:00,41.56,41.66,41.56,41.65,86200.0,25.7295,25.7914,25.7295,25.7852,86200.0
2005-06-16 10:45:00,41.65,41.65,41.5,41.51,55200.0,25.7852,25.7852,25.6924,25.6986,55200.0
2005-06-16 10:50:00,41.52,41.52,41.48,41.52,50200.0,25.7047,25.7047,25.68,25.7047,50200.0
2005-06-16 10:55:00,41.5,41.52,41.49,41.51,36200.0,25.6924,25.7047,25.6862,25.6986,36200.0
2005-06-16 11:00:00,41.49,41.58,41.46,41.58,58000.0,25.6862,25.7419,25.6676,25.7419,58000.0
2005-06-16 11:05:00,41.58,41.62,41.55,41.59,27400.0,25.7419,25.7667,25.7233,25.7481,27400.0
2005-06-16 11:10:00,41.59,41.59,41.52,41.54,22800.0,25.7481,25.7481,25.7047,25.7171,22800.0
2005-06-16 11:15:00,41.52,41.63,41.52,41.61,54200.0,25.7047,25.7728,25.7047,25.7605,54200.0
2005-06-16 11:20:00,41.63,41.64,41.5,41.62,71000.0,25.7728,25.779,25.6924,25.7667,71000.0
2005-06-16 11:25:00,41.6,41.65,41.6,41.65,36000.0,25.7543,25.7852,25.7543,25.7852,36000.0
2005-06-16 11:30:00,41.62,41.65,41.59,41.65,48400.0,25.7667,25.7852,25.7481,25.7852,48400.0
2005-06-16 11:35:00,41.65,41.68,41.62,41.65,40400.0,25.7852,25.8038,25.7667,25.7852,40400.0
2005-06-16 11:40:00,41.65,41.66,41.53,41.54,37200.0,25.7852,25.7914,25.7109,25.7171,37200.0
2005-06-16 11:45:00,41.55,41.65,41.54,41.62,20400.0,25.7233,25.7852,25.7171,25.7667,20400.0
2005-06-16 11:50:00,41.62,41.69,41.62,41.66,24200.0,25.7667,25.81,25.7667,25.7914,24200.0
2005-06-16 11:55:00,41.68,41.7,41.67,41.7,28600.0,25.8038,25.8162,25.7976,25.8162,28600.0
2005-06-16 12:00:00,41.69,41.69,41.6,41.6,61600.0,25.81,25.81,25.7543,25.7543,61600.0
2005-06-16 12:05:00,41.6,41.61,41.55,41.57,50800.0,25.7543,25.7605,25.7233,25.7357,50800.0
2005-06-16 12:10:00,41.57,41.57,41.46,41.52,63600.0,25.7357,25.7357,25.6676,25.7047,63600.0
2005-06-16 12:15:00,41.52,41.59,41.47,41.55,56400.0,25.7047,25.7481,25.6738,25.7233,56400.0
2005-06-16 12:20:00,41.52,41.54,41.49,41.54,79400.0,25.7047,25.7171,25.6862,25.7171,79400.0
2005-06-16 12:25:00,41.54,41.55,41.49,41.49,36800.0,25.7171,25.7233,25.6862,25.6862,36800.0
2005-06-16 12:30:00,41.48,41.5,41.47,41.5,34000.0,25.68,25.6924,25.6738,25.6924,34000.0
2005-06-16 12:35:00,41.49,41.54,41.46,41.5,42600.0,25.6862,25.7171,25.6676,25.6924,42600.0
2005-06-16 12:40:00,41.49,41.49,41.43,41.45,38600.0,25.6862,25.6862,25.649,25.6614,38600.0
2005-06-16 12:45:00,41.45,41.48,41.45,41.48,25600.0,25.6614,25.68,25.6614,25.68,25600.0
2005-06-16 12:50:00,41.48,41.48,41.43,41.46,23400.0,25.68,25.68,25.649,25.6676,23400.0
2005-06-16 12:55:00,41.45,41.46,41.42,41.42,39600.0,25.6614,25.6676,25.6428,25.6428,39600.0
2005-06-16 13:00:00,41.42,41.45,41.41,41.44,57200.0,25.6428,25.6614,25.6366,25.6552,57200.0
2005-06-16 13:05:00,41.44,41.44,41.43,41.43,21400.0,25.6552,25.6552,25.649,25.649,21400.0
2005-06-16 13:10:00,41.44,41.45,41.44,41.45,17800.0,25.6552,25.6614,25.6552,25.6614,17800.0
2005-06-16 13:15:00,41.45,41.45,41.43,41.45,33600.0,25.6614,25.6614,25.649,25.6614,33600.0
2005-06-16 13:20:00,41.44,41.45,41.43,41.44,17400.0,25.6552,25.6614,25.649,25.6552,17400.0
2005-06-16 13:25:00,41.44,41.44,41.38,41.42,34800.0,25.6552,25.6552,25.6181,25.6428,34800.0
2005-06-16 13:30:00,41.42,41.49,41.42,41.47,22800.0,25.6428,25.6862,25.6428,25.6738,22800.0
2005-06-16 13:35:00,41.47,41.47,41.41,41.42,26200.0,25.6738,25.6738,25.6366,25.6428,26200.0
2005-06-16 13:40:00,41.43,41.45,41.41,41.43,25400.0,25.649,25.6614,25.6366,25.649,25400.0
2005-06-16 13:45:00,41.43,41.43,41.4,41.4,16000.0,25.649,25.649,25.6305,25.6305,16000.0
2005-06-16 13:50:00,41.4,41.4,41.32,41.34,23200.0,25.6305,25.6305,25.5809,25.5933,23200.0
2005-06-16 13:55:00,41.34,41.4,41.33,41.37,35000.0,25.5933,25.6305,25.5871,25.6119,35000.0
2005-06-16 14:00:00,41.37,41.38,41.35,41.38,12400.0,25.6119,25.6181,25.5995,25.6181,12400.0
2005-06-16 14:05:00,41.38,41.43,41.38,41.39,31400.0,25.6181,25.649,25.6181,25.6243,31400.0
2005-06-16 14:10:00,41.38,41.44,41.35,41.43,51400.0,25.6181,25.6552,25.5995,25.649,51400.0
2005-06-16 14:15:00,41.43,41.45,41.42,41.45,38000.0,25.649,25.6614,25.6428,25.6614,38000.0
2005-06-16 14:20:00,41.44,41.47,41.43,41.44,51600.0,25.6552,25.6738,25.649,25.6552,51600.0
2005-06-16 14:25:00,41.45,41.48,41.42,41.48,44800.0,25.6614,25.68,25.6428,25.68,44800.0
2005-06-16 14:30:00,41.48,41.49,41.44,41.45,52600.0,25.68,25.6862,25.6552,25.6614,52600.0
2005-06-16 14:35:00,41.45,41.46,41.42,41.43,57000.0,25.6614,25.6676,25.6428,25.649,57000.0
2005-06-16 14:40:00,41.43,41.49,41.43,41.47,59200.0,25.649,25.6862,25.649,25.6738,59200.0
2005-06-16 14:45:00,41.45,41.46,41.41,41.43,23200.0,25.6614,25.6676,25.6366,25.649,23200.0
2005-06-16 14:50:00,41.45,41.45,41.41,41.41,12200.0,25.6614,25.6614,25.6366,25.6366,12200.0
2005-06-16 14:55:00,41.41,41.42,41.38,41.39,35200.0,25.6366,25.6428,25.6181,25.6243,35200.0
2005-06-16 15:00:00,41.38,41.45,41.35,41.42,52600.0,25.6181,25.6614,25.5995,25.6428,52600.0
2005-06-16 15:05:00,41.42,41.42,41.34,41.39,57400.0,25.6428,25.6428,25.5933,25.6243,57400.0
2005-06-16 15:10:00,41.38,41.44,41.36,41.44,72800.0,25.6181,25.6552,25.6057,25.6552,72800.0
2005-06-16 15:15:00,41.45,41.47,41.41,41.43,50000.0,25.6614,25.6738,25.6366,25.649,50000.0
2005-06-16 15:20:00,41.42,41.44,41.38,41.4,57800.0,25.6428,25.6552,25.6181,25.6305,57800.0
2005-06-16 15:25:00,41.4,41.45,41.38,41.42,47200.0,25.6305,25.6614,25.6181,25.6428,47200.0
2005-06-16 15:30:00,41.42,41.49,41.42,41.49,52600.0,25.6428,25.6862,25.6428,25.6862,52600.0
2005-06-16 15:35:00,41.49,41.49,41.46,41.48,43000.0,25.6862,25.6862,25.6676,25.68,43000.0
2005-06-16 15:40:00,41.49,41.49,41.45,41.46,30000.0,25.6862,25.6862,25.6614,25.6676,30000.0
2005-06-16 15:45:00,41.46,41.46,41.44,41.44,48200.0,25.6676,25.6676,25.6552,25.6552,48200.0
2005-06-16 15:50:00,41.44,41.44,41.39,41.4,47400.0,25.6552,25.6552,25.6243,25.6305,47400.0
2005-06-16 15:55:00,41.39,41.44,41.39,41.43,80800.0,25.6243,25.6552,25.6243,25.649,80800.0
2005-06-17 09:30:00,41.69,41.69,41.64,41.64,699600.0,25.81,25.81,25.779,25.779,699600.0
2005-06-17 09:35:00,41.65,41.65,41.53,41.63,31000.0,25.7852,25.7852,25.7109,25.7728,31000.0
2005-06-17 09:40:00,41.63,41.77,41.63,41.77,39600.0,25.7728,25.8595,25.7728,25.8595,39600.0
2005-06-17 09:45:00,41.77,41.8,41.74,41.8,26400.0,25.8595,25.8781,25.8409,25.8781,26400.0
2005-06-17 09:50:00,41.8,41.88,41.8,41.86,40600.0,25.8781,25.9276,25.8781,25.9152,40600.0
2005-06-17 09:55:00,41.86,41.91,41.8,41.8,115200.0,25.9152,25.9462,25.8781,25.8781,115200.0
2005-06-17 10:00:00,41.81,41.81,41.75,41.78,67200.0,25.8843,25.8843,25.8471,25.8657,67200.0
2005-06-17 10:05:00,41.77,41.8,41.73,41.76,149800.0,25.8595,25.8781,25.8348,25.8533,149800.0
2005-06-17 10:10:00,41.76,41.83,41.73,41.8,86400.0,25.8533,25.8967,25.8348,25.8781,86400.0
2005-06-17 10:15:00,41.8,41.8,41.71,41.74,101400.0,25.8781,25.8781,25.8224,25.8409,101400.0
2005-06-17 10:20:00,41.74,41.76,41.73,41.76,39600.0,25.8409,25.8533,25.8348,25.8533,39600.0
2005-06-17 10:25:00,41.76,41.79,41.71,41.74,37800.0,25.8533,25.8719,25.8224,25.8409,37800.0
2005-06-17 10:30:00,41.74,41.77,41.73,41.76,32600.0,25.8409,25.8595,25.8348,25.8533,32600.0
2005-06-17 10:35:00,41.76,41.79,41.74,41.76,54000.0,25.8533,25.8719,25.8409,25.8533,54000.0
2005-06-17 10:40:00,41.75,41.76,41.73,41.76,85600.0,25.8471,25.8533,25.8348,25.8533,85600.0
2005-06-17 10:45:00,41.76,41.77,41.73,41.73,33200.0,25.8533,25.8595,25.8348,25.8348,33200.0
2005-06-17 10:50:00,41.73,41.77,41.7,41.71,36200.0,25.8348,25.8595,25.8162,25.8224,36200.0
2005-06-17 10:55:00,41.71,41.73,41.71,41.73,31600.0,25.8224,25.8348,25.8224,25.8348,31600.0
2005-06-17 11:00:00,41.73,41.74,41.71,41.71,29200.0,25.8348,25.8409,25.8224,25.8224,29200.0
2005-06-17 11:05:00,41.71,41.73,41.71,41.73,52600.0,25.8224,25.8348,25.8224,25.8348,52600.0
2005-06-17 11:10:00,41.73,41.75,41.72,41.73,35600.0,25.8348,25.8471,25.8286,25.8348,35600.0
2005-06-17 11:15:00,41.73,41.77,41.73,41.74,29200.0,25.8348,25.8595,25.8348,25.8409,29200.0
2005-06-17 11:20:00,41.74,41.79,41.73,41.79,27000.0,25.8409,25.8719,25.8348,25.8719,27000.0
2005-06-17 11:25:00,41.77,41.77,41.74,41.76,13200.0,25.8595,25.8595,25.8409,25.8533,13200.0
2005-06-17 11:30:00,41.76,41.77,41.74,41.74,38600.0,25.8533,25.8595,25.8409,25.8409,38600.0
2005-06-17 11:35:00,41.74,41.78,41.73,41.74,28200.0,25.8409,25.8657,25.8348,25.8409,28200.0
2005-06-17 11:40:00,41.73,41.75,41.73,41.75,55400.0,25.8348,25.8471,25.8348,25.8471,55400.0
2005-06-17 11:45:00,41.74,41.76,41.72,41.73,24600.0,25.8409,25.8533,25.8286,25.8348,24600.0
2005-06-17 11:50:00,41.73,41.73,41.72,41.72,68000.0,25.8348,25.8348,25.8286,25.8286,68000.0
2005-06-17 11:55:00,41.72,41.77,41.72,41.74,41800.0,25.8286,25.8595,25.8286,25.8409,41800.0
2005-06-17 12:00:00,41.73,41.77,41.73,41.74,14600.0,25.8348,25.8595,25.8348,25.8409,14600.0
2005-06-17 12:05:00,41.74,41.74,41.71,41.71,12000.0,25.8409,25.8409,25.8224,25.8224,12000.0
2005-06-17 12:10:00,41.71,41.72,41.7,41.71,11600.0,25.8224,25.8286,25.8162,25.8224,11600.0
2005-06-17 12:15:00,41.7,41.71,41.69,41.7,6400.0,25.8162,25.8224,25.81,25.8162,6400.0
2005-06-17 12:20:00,41.69,41.72,41.69,41.7,20400.0,25.81,25.8286,25.81,25.8162,20400.0
2005-06-17 12:25:00,41.7,41.71,41.7,41.71,33800.0,25.8162,25.8224,25.8162,25.8224,33800.0
2005-06-17 12:30:00,41.71,41.74,41.71,41.73,18600.0,25.8224,25.8409,25.8224,25.8348,18600.0
2005-06-17 12:35:00,41.73,41.73,41.71,41.72,20400.0,25.8348,25.8348,25.8224,25.8286,20400.0
2005-06-17 12:40:00,41.72,41.73,41.71,41.71,13200.0,25.8286,25.8348,25.8224,25.8224,13200.0
2005-06-17 12:45:00,41.71,41.73,41.7,41.7,17600.0,25.8224,25.8348,25.8162,25.8162,17600.0
2005-06-17 12:50:00,41.7,41.73,41.7,41.73,12000.0,25.8162,25.8348,25.8162,25.8348,12000.0
2005-06-17 12:55:00,41.73,41.73,41.71,41.72,11400.0,25.8348,25.8348,25.8224,25.8286,11400.0
2005-06-17 13:00:00,41.71,41.72,41.71,41.71,29800.0,25.8224,25.8286,25.8224,25.8224,29800.0
2005-06-17 13:05:00,41.71,41.73,41.71,41.73,11600.0,25.8224,25.8348,25.8224,25.8348,11600.0
2005-06-17 13:10:00,41.73,41.82,41.72,41.81,19800.0,25.8348,25.8905,25.8286,25.8843,19800.0
2005-06-17 13:15:00,41.81,41.82,41.78,41.79,16000.0,25.8843,25.8905,25.8657,25.8719,16000.0
2005-06-17 13:20:00,41.79,41.79,41.76,41.76,10400.0,25.8719,25.8719,25.8533,25.8533,10400.0
2005-06-17 13:25:00,41.75,41.75,41.73,41.73,12600.0,25.8471,25.8471,25.8348,25.8348,12600.0
2005-06-17 13:30:00,41.73,41.77,41.72,41.77,22200.0,25.8348,25.8595,25.8286,25.8595,22200.0
2005-06-17 13:35:00,41.76,41.8,41.76,41.8,21800.0,25.8533,25.8781,25.8533,25.8781,21800.0
2005-06-17 13:40:00,41.79,41.81,41.78,41.81,7000.0,25.8719,25.8843,25.8657,25.8843,7000.0
2005-06-17 13:45:00,41.8,41.8,41.77,41.77,9600.0,25.8781,25.8781,25.8595,25.8595,9600.0
2005-06-17 13:50:00,41.77,41.83,41.77,41.83,12800.0,25.8595,25.8967,25.8595,25.8967,12800.0
2005-06-17 13:55:00,41.81,41.82,41.8,41.82,10800.0,25.8843,25.8905,25.8781,25.8905,10800.0
2005-06-17 14:00:00,41.81,41.81,41.77,41.78,10000.0,25.8843,25.8843,25.8595,25.8657,10000.0
2005-06-17 14:05:00,41.8,41.87,41.77,41.87,21200.0,25.8781,25.9214,25.8595,25.9214,21200.0
2005-06-17 14:10:00,41.85,41.85,41.83,41.84,11800.0,25.909,25.909,25.8967,25.9029,11800.0
2005-06-17 14:15:00,41.84,41.85,41.82,41.82,8200.0,25.9029,25.909,25.8905,25.8905,8200.0
2005-06-17 14:20:00,41.82,41.85,41.81,41.85,7200.0,25.8905,25.909,25.8843,25.909,7200.0
2005-06-17 14:25:00,41.84,41.85,41.82,41.82,35800.0,25.9029,25.909,25.8905,25.8905,35800.0
2005-06-17 14:30:00,41.83,41.83,41.79,41.79,15000.0,25.8967,25.8967,25.8719,25.8719,15000.0
2005-06-17 14:35:00,41.79,41.85,41.79,41.84,34800.0,25.8719,25.909,25.8719,25.9029,34800.0
2005-06-17 14:40:00,41.84,41.84,41.8,41.82,19400.0,25.9029,25.9029,25.8781,25.8905,19400.0
2005-06-17 14:45:00,41.83,41.84,41.82,41.83,18600.0,25.8967,25.9029,25.8905,25.8967,18600.0
2005-06-17 14:50:00,41.83,41.85,41.81,41.82,59200.0,25.8967,25.909,25.8843,25.8905,59200.0
2005-06-17 14:55:00,41.82,41.85,41.81,41.82,33200.0,25.8905,25.909,25.8843,25.8905,33200.0
2005-06-17 15:00:00,41.82,41.85,41.81,41.83,76200.0,25.8905,25.909,25.8843,25.8967,76200.0
2005-06-17 15:05:00,41.84,41.86,41.81,41.85,35400.0,25.9029,25.9152,25.8843,25.909,35400.0
2005-06-17 15:10:00,41.85,41.88,41.85,41.88,27000.0,25.909,25.9276,25.909,25.9276,27000.0
2005-06-17 15:15:00,41.87,41.87,41.84,41.84,23200.0,25.9214,25.9214,25.9029,25.9029,23200.0
2005-06-17 15:20:00,41.84,41.88,41.84,41.88,19200.0,25.9029,25.9276,25.9029,25.9276,19200.0
2005-06-17 15:25:00,41.88,41.88,41.83,41.83,20800.0,25.9276,25.9276,25.8967,25.8967,20800.0
2005-06-17 15:30:00,41.84,41.85,41.79,41.8,54400.0,25.9029,25.909,25.8719,25.8781,54400.0
2005-06-17 15:35:00,41.8,41.81,41.77,41.79,18600.0,25.8781,25.8843,25.8595,25.8719,18600.0
2005-06-17 15:40:00,41.79,41.8,41.77,41.78,36000.0,25.8719,25.8781,25.8595,25.8657,36000.0
2005-06-17 15:45:00,41.77,41.83,41.77,41.81,25600.0,25.8595,25.8967,25.8595,25.8843,25600.0
2005-06-17 15:50:00,41.8,41.81,41.77,41.77,28000.0,25.8781,25.8843,25.8595,25.8595,28000.0
2005-06-17 15:55:00,41.77,41.79,41.75,41.76,41000.0,25.8595,25.8719,25.8471,25.8533,41000.0
2005-06-20 09:40:00,41.63,41.63,41.6,41.6,74800.0,25.7728,25.7728,25.7543,25.7543,74800.0
2005-06-20 09:45:00,41.6,41.63,41.48,41.62,39000.0,25.7543,25.7728,25.68,25.7667,39000.0
2005-06-20 09:50:00,41.61,41.65,41.53,41.65,26400.0,25.7605,25.7852,25.7109,25.7852,26400.0
2005-06-20 09:55:00,41.65,41.7,41.6,41.7,25800.0,25.7852,25.8162,25.7543,25.8162,25800.0
2005-06-20 10:00:00,41.7,41.71,41.68,41.71,50400.0,25.8162,25.8224,25.8038,25.8224,50400.0
2005-06-20 10:05:00,41.7,41.72,41.7,41.71,70800.0,25.8162,25.8286,25.8162,25.8224,70800.0
2005-06-20 10:10:00,41.71,41.73,41.71,41.72,21600.0,25.8224,25.8348,25.8224,25.8286,21600.0
2005-06-20 10:15:00,41.72,41.73,41.69,41.73,52200.0,25.8286,25.8348,25.81,25.8348,52200.0
2005-06-20 10:20:00,41.74,41.82,41.73,41.77,38600.0,25.8409,25.8905,25.8348,25.8595,38600.0
2005-06-20 10:25:00,41.76,41.85,41.73,41.76,27000.0,25.8533,25.909,25.8348,25.8533,27000.0
2005-06-20 10:30:00,41.85,41.85,41.7,41.71,29600.0,25.909,25.909,25.8162,25.8224,29600.0
2005-06-20 10:35:00,41.73,41.81,41.73,41.78,19800.0,25.8348,25.8843,25.8348,25.8657,19800.0
2005-06-20 10:40:00,41.78,41.82,41.78,41.81,20000.0,25.8657,25.8905,25.8657,25.8843,20000.0
2005-06-20 10:45:00,41.81,41.81,41.75,41.77,17600.0,25.8843,25.8843,25.8471,25.8595,17600.0
2005-06-20 10:50:00,41.77,41.77,41.74,41.74,29200.0,25.8595,25.8595,25.8409,25.8409,29200.0
2005-06-20 10:55:00,41.74,41.77,41.73,41.77,33400.0,25.8409,25.8595,25.8348,25.8595,33400.0
2005-06-20 11:00:00,41.77,41.81,41.74,41.77,44400.0,25.8595,25.8843,25.8409,25.8595,44400.0
2005-06-20 11:05:00,41.77,41.79,41.73,41.73,19800.0,25.8595,25.8719,25.8348,25.8348,19800.0
2005-06-20 11:10:00,41.73,41.73,41.7,41.7,43400.0,25.8348,25.8348,25.8162,25.8162,43400.0
2005-06-20 11:15:00,41.7,41.73,41.7,41.7,44400.0,25.8162,25.8348,25.8162,25.8162,44400.0
2005-06-20 11:20:00,41.7,41.71,41.7,41.7,54400.0,25.8162,25.8224,25.8162,25.8162,54400.0
2005-06-20 11:25:00,41.71,41.74,41.7,41.74,27200.0,25.8224,25.8409,25.8162,25.8409,27200.0
2005-06-20 11:30:00,41.74,41.74,41.7,41.72,28000.0,25.8409,25.8409,25.8162,25.8286,28000.0
2005-06-20 11:35:00,41.71,41.73,41.7,41.72,46400.0,25.8224,25.8348,25.8162,25.8286,46400.0
2005-06-20 11:40:00,41.72,41.72,41.7,41.71,17600.0,25.8286,25.8286,25.8162,25.8224,17600.0
2005-06-20 11:45:00,41.72,41.75,41.7,41.72,46000.0,25.8286,25.8471,25.8162,25.8286,46000.0
2005-06-20 11:50:00,41.7,41.72,41.7,41.72,10200.0,25.8162,25.8286,25.8162,25.8286,10200.0
2005-06-20 11:55:00,41.72,41.72,41.66,41.71,27200.0,25.8286,25.8286,25.7914,25.8224,27200.0
2005-06-20 12:00:00,41.71,41.73,41.7,41.7,13800.0,25.8224,25.8348,25.8162,25.8162,13800.0
2005-06-20 12:05:00,41.7,41.73,41.7,41.72,17400.0,25.8162,25.8348,25.8162,25.8286,17400.0
2005-06-20 12:10:00,41.72,41.74,41.71,41.74,25200.0,25.8286,25.8409,25.8224,25.8409,25200.0
2005-06-20 12:15:00,41.74,41.74,41.73,41.73,10200.0,25.8409,25.8409,25.8348,25.8348,10200.0
2005-06-20 12:20:00,41.74,41.76,41.73,41.75,46800.0,25.8409,25.8533,25.8348,25.8471,46800.0
2005-06-20 12:25:00,41.74,41.75,41.74,41.74,4800.0,25.8409,25.8471,25.8409,25.8409,4800.0
2005-06-20 12:30:00,41.73,41.76,41.73,41.75,11600.0,25.8348,25.8533,25.8348,25.8471,11600.0
2005-06-20 12:35:00,41.76,41.77,41.73,41.76,16000.0,25.8533,25.8595,25.8348,25.8533,16000.0
2005-06-20 12:40:00,41.74,41.74,41.74,41.74,5200.0,25.8409,25.8409,25.8409,25.8409,5200.0
2005-06-20 12:45:00,41.75,41.75,41.73,41.73,15000.0,25.8471,25.8471,25.8348,25.8348,15000.0
2005-06-20 12:50:00,41.73,41.74,41.72,41.73,7000.0,25.8348,25.8409,25.8286,25.8348,7000.0
2005-06-20 12:55:00,41.71,41.74,41.71,41.74,16200.0,25.8224,25.8409,25.8224,25.8409,16200.0
2005-06-20 13:00:00,41.74,41.74,41.71,41.73,43400.0,25.8409,25.8409,25.8224,25.8348,43400.0
2005-06-20 13:05:00,41.72,41.74,41.72,41.74,18800.0,25.8286,25.8409,25.8286,25.8409,18800.0
2005-06-20 13:10:00,41.74,41.76,41.73,41.75,53400.0,25.8409,25.8533,25.8348,25.8471,53400.0
2005-06-20 13:15:00,41.74,41.74,41.71,41.71,30000.0,25.8409,25.8409,25.8224,25.8224,30000.0
2005-06-20 13:20:00,41.72,41.77,41.71,41.74,40000.0,25.8286,25.8595,25.8224,25.8409,40000.0
2005-06-20 13:25:00,41.74,41.76,41.74,41.76,9600.0,25.8409,25.8533,25.8409,25.8533,9600.0
2005-06-20 13:30:00,41.76,41.76,41.73,41.74,22400.0,25.8533,25.8533,25.8348,25.8409,22400.0
2005-06-20 13:35:00,41.74,41.79,41.74,41.79,30400.0,25.8409,25.8719,25.8409,25.8719,30400.0
2005-06-20 13:40:00,41.78,41.82,41.75,41.82,12000.0,25.8657,25.8905,25.8471,25.8905,12000.0
2005-06-20 13:45:00,41.8,41.82,41.79,41.8,9000.0,25.8781,25.8905,25.8719,25.8781,9000.0
2005-06-20 13:50:00,41.79,41.8,41.78,41.8,3000.0,25.8719,25.8781,25.8657,25.8781,3000.0
2005-06-20 13:55:00,41.8,41.8,41.74,41.74,10600.0,25.8781,25.8781,25.8409,25.8409,10600.0
2005-06-20 14:00:00,41.74,41.76,41.74,41.76,23000.0,25.8409,25.8533,25.8409,25.8533,23000.0
2005-06-20 14:05:00,41.76,41.77,41.74,41.74,18400.0,25.8533,25.8595,25.8409,25.8409,18400.0
2005-06-20 14:10:00,41.73,41.74,41.73,41.74,24000.0,25.8348,25.8409,25.8348,25.8409,24000.0
2005-06-20 14:15:00,41.74,41.74,41.73,41.74,31000.0,25.8409,25.8409,25.8348,25.8409,31000.0
2005-06-20 14:20:00,41.75,41.78,41.74,41.74,18200.0,25.8471,25.8657,25.8409,25.8409,18200.0
2005-06-20 14:25:00,41.74,41.79,41.74,41.79,12600.0,25.8409,25.8719,25.8409,25.8719,12600.0
2005-06-20 14:30:00,41.79,41.8,41.74,41.74,18800.0,25.8719,25.8781,25.8409,25.8409,18800.0
2005-06-20 14:35:00,41.74,41.81,41.73,41.77,35600.0,25.8409,25.8843,25.8348,25.8595,35600.0
2005-06-20 14:40:00,41.77,41.8,41.77,41.79,14400.0,25.8595,25.8781,25.8595,25.8719,14400.0
2005-06-20 14:45:00,41.79,41.79,41.77,41.77,6800.0,25.8719,25.8719,25.8595,25.8595,6800.0
2005-06-20 14:50:00,41.77,41.81,41.74,41.8,20800.0,25.8595,25.8843,25.8409,25.8781,20800.0
2005-06-20 14:55:00,41.8,41.81,41.78,41.8,10200.0,25.8781,25.8843,25.8657,25.8781,10200.0
2005-06-20 15:00:00,41.8,41.83,41.8,41.83,65400.0,25.8781,25.8967,25.8781,25.8967,65400.0
2005-06-20 15:05:00,41.84,41.88,41.82,41.87,28600.0,25.9029,25.9276,25.8905,25.9214,28600.0
2005-06-20 15:10:00,41.87,41.88,41.85,41.88,18200.0,25.9214,25.9276,25.909,25.9276,18200.0
2005-06-20 15:15:00,41.88,41.91,41.87,41.9,38800.0,25.9276,25.9462,25.9214,25.94,38800.0
2005-06-20 15:20:00,41.9,41.9,41.87,41.88,21200.0,25.94,25.94,25.9214,25.9276,21200.0
2005-06-20 15:25:00,41.88,41.88,41.85,41.88,29200.0,25.9276,25.9276,25.909,25.9276,29200.0
2005-06-20 15:30:00,41.88,41.89,41.87,41.88,19600.0,25.9276,25.9338,25.9214,25.9276,19600.0
2005-06-20 15:35:00,41.88,41.9,41.87,41.88,24600.0,25.9276,25.94,25.9214,25.9276,24600.0
2005-06-20 15:40:00,41.88,41.88,41.8,41.83,26000.0,25.9276,25.9276,25.8781,25.8967,26000.0
2005-06-20 15:45:00,41.84,41.88,41.84,41.88,29600.0,25.9029,25.9276,25.9029,25.9276,29600.0
2005-06-20 15:50:00,41.88,41.88,41.86,41.87,52000.0,25.9276,25.9276,25.9152,25.9214,52000.0
2005-06-20 15:55:00,41.88,41.88,41.85,41.85,62000.0,25.9276,25.9276,25.909,25.909,62000.0
2005-06-21 09:30:00,41.76,41.79,41.75,41.77,24600.0,25.8533,25.8719,25.8471,25.8595,24600.0
2005-06-21 09:35:00,41.81,41.82,41.7,41.75,20000.0,25.8843,25.8905,25.8162,25.8471,20000.0
2005-06-21 09:40:00,41.76,41.76,41.7,41.7,45200.0,25.8533,25.8533,25.8162,25.8162,45200.0
2005-06-21 09:45:00,41.7,41.75,41.65,41.75,74000.0,25.8162,25.8471,25.7852,25.8471,74000.0
2005-06-21 09:50:00,41.74,41.8,41.7,41.75,72800.0,25.8409,25.8781,25.8162,25.8471,72800.0
2005-06-21 09:55:00,41.76,41.77,41.72,41.74,32400.0,25.8533,25.8595,25.8286,25.8409,32400.0
2005-06-21 10:00:00,41.74,41.77,41.7,41.77,38200.0,25.8409,25.8595,25.8162,25.8595,38200.0
2005-06-21 10:05:00,41.76,41.8,41.74,41.78,19400.0,25.8533,25.8781,25.8409,25.8657,19400.0
2005-06-21 10:10:00,41.77,41.77,41.73,41.76,27800.0,25.8595,25.8595,25.8348,25.8533,27800.0
2005-06-21 10:15:00,41.77,41.77,41.71,41.74,21600.0,25.8595,25.8595,25.8224,25.8409,21600.0
2005-06-21 10:20:00,41.74,41.76,41.72,41.74,19000.0,25.8409,25.8533,25.8286,25.8409,19000.0
2005-06-21 10:25:00,41.73,41.84,41.73,41.83,24600.0,25.8348,25.9029,25.8348,25.8967,24600.0
2005-06-21 10:30:00,41.85,41.9,41.83,41.83,28200.0,25.909,25.94,25.8967,25.8967,28200.0
2005-06-21 10:35:00,41.83,41.9,41.83,41.87,15800.0,25.8967,25.94,25.8967,25.9214,15800.0
2005-06-21 10:40:00,41.87,41.96,41.86,41.86,16800.0,25.9214,25.9771,25.9152,25.9152,16800.0
2005-06-21 10:45:00,41.85,41.88,41.82,41.87,14000.0,25.909,25.9276,25.8905,25.9214,14000.0
2005-06-21 10:50:00,41.88,41.88,41.85,41.85,13200.0,25.9276,25.9276,25.909,25.909,13200.0
2005-06-21 10:55:00,41.85,41.9,41.84,41.9,19000.0,25.909,25.94,25.9029,25.94,19000.0
2005-06-21 11:00:00,41.9,41.93,41.9,41.92,15800.0,25.94,25.9586,25.94,25.9524,15800.0
2005-06-21 11:05:00,41.92,41.96,41.9,41.93,14800.0,25.9524,25.9771,25.94,25.9586,14800.0
2005-06-21 11:10:00,41.93,41.93,41.88,41.9,13800.0,25.9586,25.9586,25.9276,25.94,13800.0
2005-06-21 11:15:00,41.89,41.91,41.86,41.86,11200.0,25.9338,25.9462,25.9152,25.9152,11200.0
2005-06-21 11:20:00,41.85,41.87,41.82,41.85,29400.0,25.909,25.9214,25.8905,25.909,29400.0
2005-06-21 11:25:00,41.85,41.85,41.81,41.81,13400.0,25.909,25.909,25.8843,25.8843,13400.0
2005-06-21 11:30:00,41.81,41.81,41.78,41.79,18600.0,25.8843,25.8843,25.8657,25.8719,18600.0
2005-06-21 11:35:00,41.8,41.83,41.8,41.83,9000.0,25.8781,25.8967,25.8781,25.8967,9000.0
2005-06-21 11:40:00,41.83,41.84,41.77,41.77,20400.0,25.8967,25.9029,25.8595,25.8595,20400.0
2005-06-21 11:45:00,41.78,41.82,41.74,41.81,26400.0,25.8657,25.8905,25.8409,25.8843,26400.0
2005-06-21 11:50:00,41.83,41.83,41.77,41.79,13400.0,25.8967,25.8967,25.8595,25.8719,13400.0
2005-06-21 11:55:00,41.8,41.82,41.8,41.81,8600.0,25.8781,25.8905,25.8781,25.8843,8600.0
2005-06-21 12:00:00,41.81,41.84,41.79,41.81,17200.0,25.8843,25.9029,25.8719,25.8843,17200.0
2005-06-21 12:05:00,41.81,41.84,41.78,41.79,17000.0,25.8843,25.9029,25.8657,25.8719,17000.0
2005-06-21 12:10:00,41.81,41.84,41.8,41.83,15400.0,25.8843,25.9029,25.8781,25.8967,15400.0
2005-06-21 12:15:00,41.83,41.88,41.81,41.81,33600.0,25.8967,25.9276,25.8843,25.8843,33600.0
2005-06-21 12:20:00,41.81,41.84,41.79,41.81,19000.0,25.8843,25.9029,25.8719,25.8843,19000.0
2005-06-21 12:25:00,41.82,41.83,41.77,41.77,18600.0,25.8905,25.8967,25.8595,25.8595,18600.0
2005-06-21 12:30:00,41.77,41.84,41.77,41.83,31600.0,25.8595,25.9029,25.8595,25.8967,31600.0
2005-06-21 12:35:00,41.83,41.88,41.82,41.87,23400.0,25.8967,25.9276,25.8905,25.9214,23400.0
2005-06-21 12:40:00,41.86,41.87,41.82,41.83,12600.0,25.9152,25.9214,25.8905,25.8967,12600.0
2005-06-21 12:45:00,41.83,41.83,41.8,41.8,25200.0,25.8967,25.8967,25.8781,25.8781,25200.0
2005-06-21 12:50:00,41.81,41.85,41.81,41.85,4400.0,25.8843,25.909,25.8843,25.909,4400.0
2005-06-21 12:55:00,41.85,41.85,41.78,41.78,26600.0,25.909,25.909,25.8657,25.8657,26600.0
2005-06-21 13:00:00,41.78,41.79,41.76,41.76,20000.0,25.8657,25.8719,25.8533,25.8533,20000.0
2005-06-21 13:05:00,41.76,41.88,41.75,41.85,65000.0,25.8533,25.9276,25.8471,25.909,65000.0
2005-06-21 13:10:00,41.84,41.85,41.77,41.82,23000.0,25.9029,25.909,25.8595,25.8905,23000.0
2005-06-21 13:15:00,41.82,41.84,41.77,41.79,27600.0,25.8905,25.9029,25.8595,25.8719,27600.0
2005-06-21 13:20:00,41.79,41.8,41.77,41.79,54600.0,25.8719,25.8781,25.8595,25.8719,54600.0
2005-06-21 13:25:00,41.79,41.82,41.77,41.82,22200.0,25.8719,25.8905,25.8595,25.8905,22200.0
2005-06-21 13:30:00,41.79,41.8,41.77,41.78,25600.0,25.8719,25.8781,25.8595,25.8657,25600.0
2005-06-21 13:35:00,41.79,41.83,41.79,41.79,32200.0,25.8719,25.8967,25.8719,25.8719,32200.0
2005-06-21 13:40:00,41.8,41.88,41.77,41.82,88600.0,25.8781,25.9276,25.8595,25.8905,88600.0
2005-06-21 13:45:00,41.82,41.84,41.79,41.79,24600.0,25.8905,25.9029,25.8719,25.8719,24600.0
2005-06-21 13:50:00,41.79,41.82,41.77,41.77,26600.0,25.8719,25.8905,25.8595,25.8595,26600.0
2005-06-21 13:55:00,41.77,41.81,41.75,41.81,39200.0,25.8595,25.8843,25.8471,25.8843,39200.0
2005-06-21 14:00:00,41.81,41.81,41.79,41.8,9400.0,25.8843,25.8843,25.8719,25.8781,9400.0
2005-06-21 14:05:00,41.81,41.82,41.78,41.79,25200.0,25.8843,25.8905,25.8657,25.8719,25200.0
2005-06-21 14:10:00,41.79,41.85,41.79,41.83,26800.0,25.8719,25.909,25.8719,25.8967,26800.0
2005-06-21 14:15:00,41.83,41.83,41.8,41.81,43000.0,25.8967,25.8967,25.8781,25.8843,43000.0
2005-06-21 14:20:00,41.81,41.82,41.8,41.82,41200.0,25.8843,25.8905,25.8781,25.8905,41200.0
2005-06-21 14:25:00,41.82,41.88,41.82,41.87,30400.0,25.8905,25.9276,25.8905,25.9214,30400.0
2005-06-21 14:30:00,41.87,41.88,41.85,41.85,46400.0,25.9214,25.9276,25.909,25.909,46400.0
2005-06-21 14:35:00,41.85,41.88,41.84,41.85,43600.0,25.909,25.9276,25.9029,25.909,43600.0
2005-06-21 14:40:00,41.85,41.89,41.84,41.89,34400.0,25.909,25.9338,25.9029,25.9338,34400.0
2005-06-21 14:45:00,41.9,41.95,41.9,41.94,47800.0,25.94,25.971,25.94,25.9648,47800.0
2005-06-21 14:50:00,41.93,41.93,41.84,41.84,38200.0,25.9586,25.9586,25.9029,25.9029,38200.0
2005-06-21 14:55:00,41.84,41.88,41.82,41.88,80000.0,25.9029,25.9276,25.8905,25.9276,80000.0
2005-06-21 15:00:00,41.88,41.88,41.8,41.83,65800.0,25.9276,25.9276,25.8781,25.8967,65800.0
2005-06-21 15:05:00,41.83,41.84,41.8,41.83,72000.0,25.8967,25.9029,25.8781,25.8967,72000.0
2005-06-21 15:10:00,41.83,41.84,41.76,41.79,51800.0,25.8967,25.9029,25.8533,25.8719,51800.0
2005-06-21 15:15:00,41.78,41.78,41.75,41.75,84800.0,25.8657,25.8657,25.8471,25.8471,84800.0
2005-06-21 15:20:00,41.75,41.79,41.73,41.78,80000.0,25.8471,25.8719,25.8348,25.8657,80000.0
2005-06-21 15:25:00,41.78,41.78,41.74,41.74,99200.0,25.8657,25.8657,25.8409,25.8409,99200.0
2005-06-21 15:30:00,41.74,41.76,41.74,41.76,46200.0,25.8409,25.8533,25.8409,25.8533,46200.0
2005-06-21 15:35:00,41.76,41.8,41.76,41.8,49200.0,25.8533,25.8781,25.8533,25.8781,49200.0
2005-06-21 15:40:00,41.8,41.8,41.77,41.77,34200.0,25.8781,25.8781,25.8595,25.8595,34200.0
2005-06-21 15:45:00,41.77,41.77,41.74,41.74,32800.0,25.8595,25.8595,25.8409,25.8409,32800.0
2005-06-21 15:50:00,41.74,41.75,41.71,41.73,34600.0,25.8409,25.8471,25.8224,25.8348,34600.0
2005-06-21 15:55:00,41.73,41.75,41.72,41.73,28600.0,25.8348,25.8471,25.8286,25.8348,28600.0
2005-06-22 09:30:00,41.7,41.8,41.67,41.77,56600.0,25.8162,25.8781,25.7976,25.8595,56600.0
2005-06-22 09:35:00,41.77,41.83,41.76,41.77,33000.0,25.8595,25.8967,25.8533,25.8595,33000.0
2005-06-22 09:40:00,41.77,41.77,41.6,41.63,51400.0,25.8595,25.8595,25.7543,25.7728,51400.0
2005-06-22 09:45:00,41.62,41.64,41.6,41.62,80200.0,25.7667,25.779,25.7543,25.7667,80200.0
2005-06-22 09:50:00,41.62,41.63,41.62,41.63,76400.0,25.7667,25.7728,25.7667,25.7728,76400.0
2005-06-22 09:55:00,41.63,41.64,41.62,41.62,59800.0,25.7728,25.779,25.7667,25.7667,59800.0
2005-06-22 10:00:00,41.61,41.61,41.52,41.56,50200.0,25.7605,25.7605,25.7047,25.7295,50200.0
2005-06-22 10:05:00,41.56,41.6,41.56,41.58,88200.0,25.7295,25.7543,25.7295,25.7419,88200.0
2005-06-22 10:10:00,41.58,41.58,41.54,41.58,52800.0,25.7419,25.7419,25.7171,25.7419,52800.0
2005-06-22 10:15:00,41.58,41.59,41.55,41.55,33800.0,25.7419,25.7481,25.7233,25.7233,33800.0
2005-06-22 10:20:00,41.56,41.62,41.56,41.62,46200.0,25.7295,25.7667,25.7295,25.7667,46200.0
2005-06-22 10:25:00,41.6,41.6,41.55,41.58,27400.0,25.7543,25.7543,25.7233,25.7419,27400.0
2005-06-22 10:30:00,41.58,41.66,41.58,41.66,35400.0,25.7419,25.7914,25.7419,25.7914,35400.0
2005-06-22 10:35:00,41.67,41.7,41.63,41.63,38000.0,25.7976,25.8162,25.7728,25.7728,38000.0
2005-06-22 10:40:00,41.63,41.63,41.6,41.6,25200.0,25.7728,25.7728,25.7543,25.7543,25200.0
2005-06-22 10:45:00,41.59,41.59,41.52,41.52,29600.0,25.7481,25.7481,25.7047,25.7047,29600.0
2005-06-22 10:50:00,41.52,41.54,41.5,41.54,44800.0,25.7047,25.7171,25.6924,25.7171,44800.0
2005-06-22 10:55:00,41.54,41.55,41.52,41.55,18400.0,25.7171,25.7233,25.7047,25.7233,18400.0
2005-06-22 11:00:00,41.55,41.55,41.51,41.51,28600.0,25.7233,25.7233,25.6986,25.6986,28600.0
2005-06-22 11:05:00,41.51,41.51,41.44,41.45,29400.0,25.6986,25.6986,25.6552,25.6614,29400.0
2005-06-22 11:10:00,41.45,41.54,41.45,41.52,11600.0,25.6614,25.7171,25.6614,25.7047,11600.0
2005-06-22 11:15:00,41.52,41.52,41.5,41.51,9000.0,25.7047,25.7047,25.6924,25.6986,9000.0
2005-06-22 11:20:00,41.52,41.54,41.52,41.54,10400.0,25.7047,25.7171,25.7047,25.7171,10400.0
2005-06-22 11:25:00,41.54,41.56,41.53,41.53,8400.0,25.7171,25.7295,25.7109,25.7109,8400.0
2005-06-22 11:30:00,41.54,41.54,41.51,41.52,10600.0,25.7171,25.7171,25.6986,25.7047,10600.0
2005-06-22 11:35:00,41.53,41.58,41.52,41.56,20600.0,25.7109,25.7419,25.7047,25.7295,20600.0
2005-06-22 11:40:00,41.56,41.57,41.52,41.52,11600.0,25.7295,25.7357,25.7047,25.7047,11600.0
2005-06-22 11:45:00,41.53,41.56,41.53,41.53,54600.0,25.7109,25.7295,25.7109,25.7109,54600.0
2005-06-22 11:50:00,41.54,41.54,41.52,41.52,10600.0,25.7171,25.7171,25.7047,25.7047,10600.0
2005-06-22 11:55:00,41.51,41.52,41.49,41.5,34200.0,25.6986,25.7047,25.6862,25.6924,34200.0
2005-06-22 12:00:00,41.5,41.51,41.48,41.49,16200.0,25.6924,25.6986,25.68,25.6862,16200.0
2005-06-22 12:05:00,41.49,41.5,41.49,41.49,17200.0,25.6862,25.6924,25.6862,25.6862,17200.0
2005-06-22 12:10:00,41.49,41.58,41.49,41.58,11400.0,25.6862,25.7419,25.6862,25.7419,11400.0
2005-06-22 12:15:00,41.59,41.59,41.55,41.55,7800.0,25.7481,25.7481,25.7233,25.7233,7800.0
2005-06-22 12:20:00,41.56,41.56,41.53,41.53,5800.0,25.7295,25.7295,25.7109,25.7109,5800.0
2005-06-22 12:25:00,41.53,41.54,41.45,41.45,17000.0,25.7109,25.7171,25.6614,25.6614,17000.0
2005-06-22 12:30:00,41.45,41.52,41.45,41.52,5400.0,25.6614,25.7047,25.6614,25.7047,5400.0
2005-06-22 12:35:00,41.52,41.52,41.51,41.51,3400.0,25.7047,25.7047,25.6986,25.6986,3400.0
2005-06-22 12:40:00,41.51,41.51,41.47,41.48,8600.0,25.6986,25.6986,25.6738,25.68,8600.0
2005-06-22 12:45:00,41.49,41.51,41.49,41.51,5200.0,25.6862,25.6986,25.6862,25.6986,5200.0
2005-06-22 12:50:00,41.52,41.55,41.51,41.52,13400.0,25.7047,25.7233,25.6986,25.7047,13400.0
2005-06-22 12:55:00,41.52,41.54,41.49,41.54,26800.0,25.7047,25.7171,25.6862,25.7171,26800.0
2005-06-22 13:00:00,41.52,41.56,41.52,41.54,9600.0,25.7047,25.7295,25.7047,25.7171,9600.0
2005-06-22 13:05:00,41.54,41.55,41.52,41.52,18800.0,25.7171,25.7233,25.7047,25.7047,18800.0
2005-06-22 13:10:00,41.52,41.52,41.49,41.49,11400.0,25.7047,25.7047,25.6862,25.6862,11400.0
2005-06-22 13:15:00,41.49,41.49,41.47,41.49,20800.0,25.6862,25.6862,25.6738,25.6862,20800.0
2005-06-22 13:20:00,41.49,41.49,41.47,41.48,16600.0,25.6862,25.6862,25.6738,25.68,16600.0
2005-06-22 13:25:00,41.48,41.49,41.47,41.48,7600.0,25.68,25.6862,25.6738,25.68,7600.0
2005-06-22 13:30:00,41.47,41.47,41.44,41.45,21600.0,25.6738,25.6738,25.6552,25.6614,21600.0
2005-06-22 13:35:00,41.45,41.47,41.45,41.46,12400.0,25.6614,25.6738,25.6614,25.6676,12400.0
2005-06-22 13:40:00,41.46,41.46,41.45,41.45,13800.0,25.6676,25.6676,25.6614,25.6614,13800.0
2005-06-22 13:45:00,41.43,41.44,41.41,41.41,21000.0,25.649,25.6552,25.6366,25.6366,21000.0
2005-06-22 13:50:00,41.41,41.41,41.38,41.38,18600.0,25.6366,25.6366,25.6181,25.6181,18600.0
2005-06-22 13:55:00,41.38,41.38,41.35,41.37,24400.0,25.6181,25.6181,25.5995,25.6119,24400.0
2005-06-22 14:00:00,41.34,41.34,41.29,41.31,50400.0,25.5933,25.5933,25.5624,25.5747,50400.0
2005-06-22 14:05:00,41.31,41.31,41.24,41.24,43200.0,25.5747,25.5747,25.5314,25.5314,43200.0
2005-06-22 14:10:00,41.24,41.33,41.24,41.29,45800.0,25.5314,25.5871,25.5314,25.5624,45800.0
2005-06-22 14:15:00,41.29,41.32,41.28,41.28,17400.0,25.5624,25.5809,25.5562,25.5562,17400.0
2005-06-22 14:20:00,41.27,41.33,41.24,41.33,28200.0,25.55,25.5871,25.5314,25.5871,28200.0
2005-06-22 14:25:00,41.33,41.35,41.29,41.31,18600.0,25.5871,25.5995,25.5624,25.5747,18600.0
2005-06-22 14:30:00,41.31,41.34,41.26,41.27,24200.0,25.5747,25.5933,25.5438,25.55,24200.0
2005-06-22 14:35:00,41.27,41.29,41.24,41.27,47200.0,25.55,25.5624,25.5314,25.55,47200.0
2005-06-22 14:40:00,41.27,41.27,41.22,41.22,23000.0,25.55,25.55,25.519,25.519,23000.0
2005-06-22 14:45:00,41.21,41.24,41.19,41.21,33600.0,25.5128,25.5314,25.5004,25.5128,33600.0
2005-06-22 14:50:00,41.2,41.29,41.18,41.27,47800.0,25.5066,25.5624,25.4943,25.55,47800.0
2005-06-22 14:55:00,41.27,41.27,41.23,41.24,58200.0,25.55,25.55,25.5252,25.5314,58200.0
2005-06-22 15:00:00,41.24,41.3,41.24,41.3,42600.0,25.5314,25.5685,25.5314,25.5685,42600.0
2005-06-22 15:05:00,41.29,41.29,41.22,41.24,24400.0,25.5624,25.5624,25.519,25.5314,24400.0
2005-06-22 15:10:00,41.24,41.25,41.24,41.24,16000.0,25.5314,25.5376,25.5314,25.5314,16000.0
2005-06-22 15:15:00,41.24,41.27,41.22,41.26,24200.0,25.5314,25.55,25.519,25.5438,24200.0
2005-06-22 15:20:00,41.26,41.27,41.21,41.22,42200.0,25.5438,25.55,25.5128,25.519,42200.0
2005-06-22 15:25:00,41.22,41.23,41.2,41.23,36800.0,25.519,25.5252,25.5066,25.5252,36800.0
2005-06-22 15:30:00,41.23,41.24,41.22,41.24,53600.0,25.5252,25.5314,25.519,25.5314,53600.0
2005-06-22 15:35:00,41.24,41.27,41.24,41.24,31200.0,25.5314,25.55,25.5314,25.5314,31200.0
2005-06-22 15:40:00,41.24,41.24,41.18,41.21,56400.0,25.5314,25.5314,25.4943,25.5128,56400.0
2005-06-22 15:45:00,41.21,41.22,41.19,41.19,46800.0,25.5128,25.519,25.5004,25.5004,46800.0
2005-06-22 15:50:00,41.2,41.24,41.19,41.23,40800.0,25.5066,25.5314,25.5004,25.5252,40800.0
2005-06-22 15:55:00,41.23,41.24,41.2,41.22,49400.0,25.5252,25.5314,25.5066,25.519,49400.0
2005-06-23 09:30:00,41.19,41.27,41.18,41.27,27000.0,25.5004,25.55,25.4943,25.55,27000.0
2005-06-23 09:35:00,41.26,41.26,41.15,41.16,19000.0,25.5438,25.5438,25.4757,25.4819,19000.0
2005-06-23 09:40:00,41.15,41.17,41.08,41.14,19600.0,25.4757,25.4881,25.4323,25.4695,19600.0
2005-06-23 09:45:00,41.13,41.19,41.06,41.06,20800.0,25.4633,25.5004,25.42,25.42,20800.0
2005-06-23 09:50:00,41.08,41.15,41.08,41.15,12200.0,25.4323,25.4757,25.4323,25.4757,12200.0
2005-06-23 09:55:00,41.14,41.18,41.06,41.1,15800.0,25.4695,25.4943,25.42,25.4447,15800.0
2005-06-23 10:00:00,41.1,41.1,41.02,41.03,20400.0,25.4447,25.4447,25.3952,25.4014,20400.0
2005-06-23 10:05:00,41.04,41.05,41.02,41.03,33800.0,25.4076,25.4138,25.3952,25.4014,33800.0
2005-06-23 10:10:00,41.02,41.08,41.01,41.05,30000.0,25.3952,25.4323,25.389,25.4138,30000.0
2005-06-23 10:15:00,41.04,41.04,40.84,40.92,30800.0,25.4076,25.4076,25.2838,25.3333,30800.0
2005-06-23 10:20:00,40.92,40.96,40.9,40.96,22200.0,25.3333,25.3581,25.3209,25.3581,22200.0
2005-06-23 10:25:00,40.96,40.98,40.91,40.93,16000.0,25.3581,25.3704,25.3271,25.3395,16000.0
2005-06-23 10:30:00,40.93,40.98,40.9,40.97,13200.0,25.3395,25.3704,25.3209,25.3642,13200.0
2005-06-23 10:35:00,40.97,40.98,40.91,40.98,27200.0,25.3642,25.3704,25.3271,25.3704,27200.0
2005-06-23 10:40:00,40.98,41.04,40.97,40.99,13600.0,25.3704,25.4076,25.3642,25.3766,13600.0
2005-06-23 10:45:00,40.99,40.99,40.88,40.9,13600.0,25.3766,25.3766,25.3085,25.3209,13600.0
2005-06-23 10:50:00,40.9,40.95,40.88,40.95,11800.0,25.3209,25.3519,25.3085,25.3519,11800.0
2005-06-23 10:55:00,40.92,41.02,40.92,41.01,10200.0,25.3333,25.3952,25.3333,25.389,10200.0
2005-06-23 11:00:00,41.01,41.03,40.99,40.99,15000.0,25.389,25.4014,25.3766,25.3766,15000.0
2005-06-23 11:05:00,41.0,41.09,40.99,41.08,5400.0,25.3828,25.4385,25.3766,25.4323,5400.0
2005-06-23 11:10:00,41.1,41.11,41.08,41.11,17600.0,25.4447,25.4509,25.4323,25.4509,17600.0
2005-06-23 11:15:00,41.12,41.15,41.1,41.14,23600.0,25.4571,25.4757,25.4447,25.4695,23600.0
2005-06-23 11:20:00,41.14,41.18,41.09,41.16,36600.0,25.4695,25.4943,25.4385,25.4819,36600.0
2005-06-23 11:25:00,41.17,41.17,41.13,41.15,16400.0,25.4881,25.4881,25.4633,25.4757,16400.0
2005-06-23 11:30:00,41.15,41.16,41.14,41.14,17000.0,25.4757,25.4819,25.4695,25.4695,17000.0
2005-06-23 11:35:00,41.14,41.17,41.13,41.16,10400.0,25.4695,25.4881,25.4633,25.4819,10400.0
2005-06-23 11:40:00,41.16,41.17,41.13,41.13,16800.0,25.4819,25.4881,25.4633,25.4633,16800.0
2005-06-23 11:45:00,41.14,41.2,41.14,41.2,59400.0,25.4695,25.5066,25.4695,25.5066,59400.0
2005-06-23 11:50:00,41.21,41.25,41.19,41.2,30000.0,25.5128,25.5376,25.5004,25.5066,30000.0
2005-06-23 11:55:00,41.2,41.21,41.19,41.2,22600.0,25.5066,25.5128,25.5004,25.5066,22600.0
2005-06-23 12:00:00,41.19,41.19,41.13,41.13,15800.0,25.5004,25.5004,25.4633,25.4633,15800.0
2005-06-23 12:05:00,41.1,41.13,41.09,41.13,12400.0,25.4447,25.4633,25.4385,25.4633,12400.0
2005-06-23 12:10:00,41.13,41.13,41.12,41.12,7400.0,25.4633,25.4633,25.4571,25.4571,7400.0
2005-06-23 12:15:00,41.13,41.13,41.13,41.13,7400.0,25.4633,25.4633,25.4633,25.4633,7400.0
2005-06-23 12:20:00,41.13,41.13,41.12,41.12,6600.0,25.4633,25.4633,25.4571,25.4571,6600.0
2005-06-23 12:25:00,41.12,41.12,41.1,41.1,7800.0,25.4571,25.4571,25.4447,25.4447,7800.0
2005-06-23 12:30:00,41.1,41.1,41.05,41.07,16400.0,25.4447,25.4447,25.4138,25.4262,16400.0
2005-06-23 12:35:00,41.07,41.1,41.06,41.09,13800.0,25.4262,25.4447,25.42,25.4385,13800.0
2005-06-23 12:40:00,41.08,41.11,41.08,41.1,9800.0,25.4323,25.4509,25.4323,25.4447,9800.0
2005-06-23 12:45:00,41.11,41.12,41.09,41.1,9200.0,25.4509,25.4571,25.4385,25.4447,9200.0
2005-06-23 12:50:00,41.1,41.1,41.08,41.09,6000.0,25.4447,25.4447,25.4323,25.4385,6000.0
2005-06-23 12:55:00,41.09,41.09,41.04,41.04,5800.0,25.4385,25.4385,25.4076,25.4076,5800.0
2005-06-23 13:00:00,41.02,41.04,41.01,41.03,16400.0,25.3952,25.4076,25.389,25.4014,16400.0
2005-06-23 13:05:00,41.03,41.03,40.96,40.97,14000.0,25.4014,25.4014,25.3581,25.3642,14000.0
2005-06-23 13:10:00,40.96,40.97,40.94,40.97,29200.0,25.3581,25.3642,25.3457,25.3642,29200.0
2005-06-23 13:15:00,40.96,40.96,40.9,40.92,22400.0,25.3581,25.3581,25.3209,25.3333,22400.0
2005-06-23 13:20:00,40.93,40.94,40.91,40.93,28600.0,25.3395,25.3457,25.3271,25.3395,28600.0
2005-06-23 13:25:00,40.93,40.93,40.9,40.92,12400.0,25.3395,25.3395,25.3209,25.3333,12400.0
2005-06-23 13:30:00,40.92,40.92,40.89,40.92,12600.0,25.3333,25.3333,25.3147,25.3333,12600.0
2005-06-23 13:35:00,40.91,40.92,40.74,40.74,26800.0,25.3271,25.3333,25.2219,25.2219,26800.0
2005-06-23 13:40:00,40.79,40.79,40.67,40.68,71800.0,25.2528,25.2528,25.1785,25.1847,71800.0
2005-06-23 13:45:00,40.68,40.71,40.57,40.58,54200.0,25.1847,25.2033,25.1166,25.1228,54200.0
2005-06-23 13:50:00,40.58,40.61,40.57,40.61,133200.0,25.1228,25.1414,25.1166,25.1414,133200.0
2005-06-23 13:55:00,40.61,40.62,40.58,40.62,29200.0,25.1414,25.1476,25.1228,25.1476,29200.0
2005-06-23 14:00:00,40.6,40.65,40.59,40.64,97000.0,25.1352,25.1661,25.129,25.1599,97000.0
2005-06-23 14:05:00,40.65,40.69,40.62,40.69,69000.0,25.1661,25.1909,25.1476,25.1909,69000.0
2005-06-23 14:10:00,40.69,40.69,40.64,40.66,83000.0,25.1909,25.1909,25.1599,25.1723,83000.0
2005-06-23 14:15:00,40.66,40.76,40.66,40.76,20000.0,25.1723,25.2342,25.1723,25.2342,20000.0
2005-06-23 14:20:00,40.76,40.77,40.7,40.74,22400.0,25.2342,25.2404,25.1971,25.2219,22400.0
2005-06-23 14:25:00,40.74,40.76,40.71,40.75,27400.0,25.2219,25.2342,25.2033,25.228,27400.0
2005-06-23 14:30:00,40.75,40.79,40.73,40.77,24400.0,25.228,25.2528,25.2157,25.2404,24400.0
2005-06-23 14:35:00,40.78,40.85,40.78,40.85,19000.0,25.2466,25.29,25.2466,25.29,19000.0
2005-06-23 14:40:00,40.85,40.85,40.8,40.8,33000.0,25.29,25.29,25.259,25.259,33000.0
2005-06-23 14:45:00,40.8,40.82,40.79,40.82,28400.0,25.259,25.2714,25.2528,25.2714,28400.0
2005-06-23 14:50:00,40.82,40.84,40.78,40.81,39800.0,25.2714,25.2838,25.2466,25.2652,39800.0
2005-06-23 14:55:00,40.81,40.83,40.8,40.81,29800.0,25.2652,25.2776,25.259,25.2652,29800.0
2005-06-23 15:00:00,40.81,40.81,40.77,40.77,39600.0,25.2652,25.2652,25.2404,25.2404,39600.0
2005-06-23 15:05:00,40.77,40.8,40.74,40.75,26400.0,25.2404,25.259,25.2219,25.228,26400.0
2005-06-23 15:10:00,40.75,40.85,40.73,40.84,85000.0,25.228,25.29,25.2157,25.2838,85000.0
2005-06-23 15:15:00,40.84,40.86,40.83,40.85,51400.0,25.2838,25.2961,25.2776,25.29,51400.0
2005-06-23 15:20:00,40.85,40.85,40.8,40.84,48600.0,25.29,25.29,25.259,25.2838,48600.0
2005-06-23 15:25:00,40.83,40.84,40.75,40.8,57400.0,25.2776,25.2838,25.228,25.259,57400.0
2005-06-23 15:30:00,40.8,40.8,40.72,40.77,83800.0,25.259,25.259,25.2095,25.2404,83800.0
2005-06-23 15:35:00,40.77,40.86,40.77,40.83,87800.0,25.2404,25.2961,25.2404,25.2776,87800.0
2005-06-23 15:40:00,40.83,40.86,40.82,40.85,80200.0,25.2776,25.2961,25.2714,25.29,80200.0
2005-06-23 15:45:00,40.85,40.88,40.85,40.88,125400.0,25.29,25.3085,25.29,25.3085,125400.0
2005-06-23 15:50:00,40.88,41.0,40.88,40.9,646000.0,25.3085,25.3828,25.3085,25.3209,646000.0
2005-06-23 15:55:00,40.9,40.95,40.89,40.91,185400.0,25.3209,25.3519,25.3147,25.3271,185400.0
2005-06-24 09:35:00,40.7,40.81,40.7,40.81,56200.0,25.1971,25.2652,25.1971,25.2652,56200.0
2005-06-24 09:40:00,40.77,40.77,40.54,40.63,39200.0,25.2404,25.2404,25.098,25.1538,39200.0
2005-06-24 09:45:00,40.65,40.73,40.65,40.73,35400.0,25.1661,25.2157,25.1661,25.2157,35400.0
2005-06-24 09:50:00,40.72,40.73,40.69,40.72,44000.0,25.2095,25.2157,25.1909,25.2095,44000.0
2005-06-24 09:55:00,40.72,40.72,40.65,40.69,34200.0,25.2095,25.2095,25.1661,25.1909,34200.0
2005-06-24 10:00:00,40.69,40.69,40.58,40.67,40400.0,25.1909,25.1909,25.1228,25.1785,40400.0
2005-06-24 10:05:00,40.66,40.71,40.55,40.62,31800.0,25.1723,25.2033,25.1042,25.1476,31800.0
2005-06-24 10:10:00,40.63,40.63,40.53,40.56,56600.0,25.1538,25.1538,25.0918,25.1104,56600.0
2005-06-24 10:15:00,40.56,40.56,40.4,40.41,34400.0,25.1104,25.1104,25.0114,25.0176,34400.0
2005-06-24 10:20:00,40.42,40.51,40.4,40.51,39000.0,25.0237,25.0795,25.0114,25.0795,39000.0
2005-06-24 10:25:00,40.49,40.49,40.4,40.41,24200.0,25.0671,25.0671,25.0114,25.0176,24200.0
2005-06-24 10:30:00,40.41,40.51,40.41,40.49,31800.0,25.0176,25.0795,25.0176,25.0671,31800.0
2005-06-24 10:35:00,40.49,40.55,40.48,40.54,26600.0,25.0671,25.1042,25.0609,25.098,26600.0
2005-06-24 10:40:00,40.54,40.57,40.54,40.54,24400.0,25.098,25.1166,25.098,25.098,24400.0
2005-06-24 10:45:00,40.54,40.55,40.5,40.52,32600.0,25.098,25.1042,25.0733,25.0857,32600.0
2005-06-24 10:50:00,40.53,40.53,40.45,40.46,25800.0,25.0918,25.0918,25.0423,25.0485,25800.0
2005-06-24 10:55:00,40.46,40.46,40.4,40.45,27000.0,25.0485,25.0485,25.0114,25.0423,27000.0
2005-06-24 11:00:00,40.45,40.55,40.45,40.5,31000.0,25.0423,25.1042,25.0423,25.0733,31000.0
2005-06-24 11:05:00,40.49,40.51,40.47,40.51,12600.0,25.0671,25.0795,25.0547,25.0795,12600.0
2005-06-24 11:10:00,40.49,40.49,40.46,40.49,26400.0,25.0671,25.0671,25.0485,25.0671,26400.0
2005-06-24 11:15:00,40.49,40.5,40.45,40.48,25800.0,25.0671,25.0733,25.0423,25.0609,25800.0
2005-06-24 11:20:00,40.48,40.49,40.45,40.49,60000.0,25.0609,25.0671,25.0423,25.0671,60000.0
2005-06-24 11:25:00,40.49,40.49,40.46,40.46,16800.0,25.0671,25.0671,25.0485,25.0485,16800.0
2005-06-24 11:30:00,40.47,40.47,40.43,40.45,58000.0,25.0547,25.0547,25.0299,25.0423,58000.0
2005-06-24 11:35:00,40.46,40.48,40.41,40.41,30000.0,25.0485,25.0609,25.0176,25.0176,30000.0
2005-06-24 11:40:00,40.41,40.47,40.4,40.42,36200.0,25.0176,25.0547,25.0114,25.0237,36200.0
2005-06-24 11:45:00,40.43,40.43,40.41,40.41,56200.0,25.0299,25.0299,25.0176,25.0176,56200.0
2005-06-24 11:50:00,40.41,40.44,40.41,40.44,38000.0,25.0176,25.0361,25.0176,25.0361,38000.0
2005-06-24 11:55:00,40.44,40.47,40.43,40.47,62400.0,25.0361,25.0547,25.0299,25.0547,62400.0
2005-06-24 12:00:00,40.46,40.49,40.44,40.44,14200.0,25.0485,25.0671,25.0361,25.0361,14200.0
2005-06-24 12:05:00,40.44,40.44,40.4,40.4,11200.0,25.0361,25.0361,25.0114,25.0114,11200.0
2005-06-24 12:10:00,40.4,40.4,40.35,40.39,30800.0,25.0114,25.0114,24.9804,25.0052,30800.0
2005-06-24 12:15:00,40.4,40.4,40.38,40.4,18600.0,25.0114,25.0114,24.999,25.0114,18600.0
2005-06-24 12:20:00,40.4,40.4,40.38,40.38,31800.0,25.0114,25.0114,24.999,24.999,31800.0
2005-06-24 12:25:00,40.38,40.39,40.31,40.31,15800.0,24.999,25.0052,24.9556,24.9556,15800.0
2005-06-24 12:30:00,40.32,40.36,40.31,40.36,24200.0,24.9618,24.9866,24.9556,24.9866,24200.0
2005-06-24 12:35:00,40.37,40.38,40.35,40.36,19200.0,24.9928,24.999,24.9804,24.9866,19200.0
2005-06-24 12:40:00,40.37,40.37,40.34,40.35,16200.0,24.9928,24.9928,24.9742,24.9804,16200.0
2005-06-24 12:45:00,40.36,40.37,40.36,40.37,11000.0,24.9866,24.9928,24.9866,24.9928,11000.0
2005-06-24 12:50:00,40.37,40.37,40.34,40.35,12600.0,24.9928,24.9928,24.9742,24.9804,12600.0
2005-06-24 12:55:00,40.35,40.38,40.31,40.32,29400.0,24.9804,24.999,24.9556,24.9618,29400.0
2005-06-24 13:00:00,40.32,40.33,40.31,40.32,24400.0,24.9618,24.968,24.9556,24.9618,24400.0
2005-06-24 13:05:00,40.32,40.33,40.26,40.26,32200.0,24.9618,24.968,24.9247,24.9247,32200.0
2005-06-24 13:10:00,40.27,40.27,40.23,40.27,40000.0,24.9309,24.9309,24.9061,24.9309,40000.0
2005-06-24 13:15:00,40.27,40.31,40.27,40.31,23000.0,24.9309,24.9556,24.9309,24.9556,23000.0
2005-06-24 13:20:00,40.31,40.32,40.3,40.3,15600.0,24.9556,24.9618,24.9495,24.9495,15600.0
2005-06-24 13:25:00,40.3,40.3,40.24,40.27,15600.0,24.9495,24.9495,24.9123,24.9309,15600.0
2005-06-24 13:30:00,40.27,40.28,40.21,40.24,19200.0,24.9309,24.9371,24.8937,24.9123,19200.0
2005-06-24 13:35:00,40.24,40.27,40.24,40.27,17800.0,24.9123,24.9309,24.9123,24.9309,17800.0
2005-06-24 13:40:00,40.27,40.27,40.23,40.24,14000.0,24.9309,24.9309,24.9061,24.9123,14000.0
2005-06-24 13:45:00,40.23,40.23,40.14,40.17,29800.0,24.9061,24.9061,24.8504,24.869,29800.0
2005-06-24 13:50:00,40.17,40.2,40.16,40.17,26400.0,24.869,24.8875,24.8628,24.869,26400.0
2005-06-24 13:55:00,40.17,40.17,40.09,40.1,20000.0,24.869,24.869,24.8194,24.8256,20000.0
2005-06-24 14:00:00,40.1,40.1,40.1,40.1,45000.0,24.8256,24.8256,24.8256,24.8256,45000.0
2005-06-24 14:05:00,40.1,40.14,40.1,40.13,42600.0,24.8256,24.8504,24.8256,24.8442,42600.0
2005-06-24 14:10:00,40.13,40.17,40.13,40.17,136200.0,24.8442,24.869,24.8442,24.869,136200.0
2005-06-24 14:15:00,40.17,40.18,40.13,40.13,29000.0,24.869,24.8752,24.8442,24.8442,29000.0
2005-06-24 14:20:00,40.13,40.14,40.13,40.14,24600.0,24.8442,24.8504,24.8442,24.8504,24600.0
2005-06-24 14:25:00,40.14,40.18,40.1,40.18,50200.0,24.8504,24.8752,24.8256,24.8752,50200.0
2005-06-24 14:30:00,40.17,40.22,40.17,40.21,29400.0,24.869,24.8999,24.869,24.8937,29400.0
2005-06-24 14:35:00,40.2,40.24,40.2,40.24,48400.0,24.8875,24.9123,24.8875,24.9123,48400.0
2005-06-24 14:40:00,40.24,40.24,40.23,40.23,49800.0,24.9123,24.9123,24.9061,24.9061,49800.0
2005-06-24 14:45:00,40.23,40.3,40.23,40.3,23600.0,24.9061,24.9495,24.9061,24.9495,23600.0
2005-06-24 14:50:00,40.3,40.3,40.22,40.22,28400.0,24.9495,24.9495,24.8999,24.8999,28400.0
2005-06-24 14:55:00,40.23,40.24,40.21,40.23,39600.0,24.9061,24.9123,24.8937,24.9061,39600.0
2005-06-24 15:00:00,40.23,40.29,40.23,40.28,41800.0,24.9061,24.9433,24.9061,24.9371,41800.0
2005-06-24 15:05:00,40.28,40.28,40.24,40.27,86400.0,24.9371,24.9371,24.9123,24.9309,86400.0
2005-06-24 15:10:00,40.27,40.28,40.22,40.26,39000.0,24.9309,24.9371,24.8999,24.9247,39000.0
2005-06-24 15:15:00,40.25,40.32,40.25,40.31,168600.0,24.9185,24.9618,24.9185,24.9556,168600.0
2005-06-24 15:20:00,40.3,40.35,40.3,40.35,44800.0,24.9495,24.9804,24.9495,24.9804,44800.0
2005-06-24 15:25:00,40.35,40.38,40.34,40.37,53000.0,24.9804,24.999,24.9742,24.9928,53000.0
2005-06-24 15:30:00,40.38,40.42,40.38,40.4,40600.0,24.999,25.0237,24.999,25.0114,40600.0
2005-06-24 15:35:00,40.41,40.43,40.4,40.42,26000.0,25.0176,25.0299,25.0114,25.0237,26000.0
2005-06-24 15:40:00,40.42,40.43,40.39,40.39,34800.0,25.0237,25.0299,25.0052,25.0052,34800.0
2005-06-24 15:45:00,40.4,40.45,40.38,40.44,29000.0,25.0114,25.0423,24.999,25.0361,29000.0
2005-06-24 15:50:00,40.44,40.44,40.36,40.36,28200.0,25.0361,25.0361,24.9866,24.9866,28200.0
2005-06-24 15:55:00,40.35,40.36,40.35,40.35,37600.0,24.9804,24.9866,24.9804,24.9804,37600.0
2005-06-27 09:30:00,40.35,40.4,40.3,40.3,78600.0,24.9804,25.0114,24.9495,24.9495,78600.0
2005-06-27 09:35:00,40.3,40.32,40.25,40.31,41600.0,24.9495,24.9618,24.9185,24.9556,41600.0
2005-06-27 09:40:00,40.31,40.36,40.28,40.33,17400.0,24.9556,24.9866,24.9371,24.968,17400.0
2005-06-27 09:45:00,40.29,40.33,40.29,40.3,85000.0,24.9433,24.968,24.9433,24.9495,85000.0
2005-06-27 09:50:00,40.28,40.32,40.24,40.24,26000.0,24.9371,24.9618,24.9123,24.9123,26000.0
2005-06-27 09:55:00,40.24,40.27,40.13,40.27,25800.0,24.9123,24.9309,24.8442,24.9309,25800.0
2005-06-27 10:00:00,40.26,40.33,40.21,40.32,25000.0,24.9247,24.968,24.8937,24.9618,25000.0
2005-06-27 10:05:00,40.32,40.35,40.3,40.3,31800.0,24.9618,24.9804,24.9495,24.9495,31800.0
2005-06-27 10:10:00,40.29,40.33,40.26,40.27,11400.0,24.9433,24.968,24.9247,24.9309,11400.0
2005-06-27 10:15:00,40.25,40.28,40.24,40.28,32400.0,24.9185,24.9371,24.9123,24.9371,32400.0
2005-06-27 10:20:00,40.29,40.3,40.26,40.27,8800.0,24.9433,24.9495,24.9247,24.9309,8800.0
2005-06-27 10:25:00,40.26,40.33,40.26,40.29,7800.0,24.9247,24.968,24.9247,24.9433,7800.0
2005-06-27 10:30:00,40.29,40.3,40.27,40.3,22200.0,24.9433,24.9495,24.9309,24.9495,22200.0
2005-06-27 10:35:00,40.3,40.33,40.29,40.3,58000.0,24.9495,24.968,24.9433,24.9495,58000.0
2005-06-27 10:40:00,40.31,40.31,40.3,40.3,11800.0,24.9556,24.9556,24.9495,24.9495,11800.0
2005-06-27 10:45:00,40.3,40.33,40.28,40.33,14000.0,24.9495,24.968,24.9371,24.968,14000.0
2005-06-27 10:50:00,40.33,40.36,40.32,40.35,17400.0,24.968,24.9866,24.9618,24.9804,17400.0
2005-06-27 10:55:00,40.34,40.34,40.32,40.33,22600.0,24.9742,24.9742,24.9618,24.968,22600.0
2005-06-27 11:00:00,40.32,40.34,40.27,40.3,17800.0,24.9618,24.9742,24.9309,24.9495,17800.0
2005-06-27 11:05:00,40.3,40.33,40.27,40.29,15400.0,24.9495,24.968,24.9309,24.9433,15400.0
2005-06-27 11:10:00,40.29,40.29,40.26,40.27,10000.0,24.9433,24.9433,24.9247,24.9309,10000.0
2005-06-27 11:15:00,40.26,40.32,40.26,40.31,13800.0,24.9247,24.9618,24.9247,24.9556,13800.0
2005-06-27 11:20:00,40.31,40.33,40.27,40.29,20000.0,24.9556,24.968,24.9309,24.9433,20000.0
2005-06-27 11:25:00,40.3,40.33,40.3,40.32,15400.0,24.9495,24.968,24.9495,24.9618,15400.0
2005-06-27 11:30:00,40.32,40.32,40.27,40.27,24600.0,24.9618,24.9618,24.9309,24.9309,24600.0
2005-06-27 11:35:00,40.27,40.27,40.18,40.2,25200.0,24.9309,24.9309,24.8752,24.8875,25200.0
2005-06-27 11:40:00,40.21,40.22,40.19,40.2,21400.0,24.8937,24.8999,24.8814,24.8875,21400.0
2005-06-27 11:45:00,40.18,40.18,40.16,40.18,25400.0,24.8752,24.8752,24.8628,24.8752,25400.0
2005-06-27 11:50:00,40.18,40.22,40.16,40.16,16600.0,24.8752,24.8999,24.8628,24.8628,16600.0
2005-06-27 11:55:00,40.16,40.21,40.15,40.21,15200.0,24.8628,24.8937,24.8566,24.8937,15200.0
2005-06-27 12:00:00,40.21,40.27,40.21,40.23,29400.0,24.8937,24.9309,24.8937,24.9061,29400.0
2005-06-27 12:05:00,40.23,40.23,40.11,40.2,49200.0,24.9061,24.9061,24.8318,24.8875,49200.0
2005-06-27 12:10:00,40.2,40.23,40.17,40.18,16400.0,24.8875,24.9061,24.869,24.8752,16400.0
2005-06-27 12:15:00,40.19,40.23,40.15,40.15,22200.0,24.8814,24.9061,24.8566,24.8566,22200.0
2005-06-27 12:20:00,40.15,40.21,40.15,40.17,7600.0,24.8566,24.8937,24.8566,24.869,7600.0
2005-06-27 12:25:00,40.16,40.18,40.13,40.16,13600.0,24.8628,24.8752,24.8442,24.8628,13600.0
2005-06-27 12:30:00,40.16,40.17,40.13,40.16,13400.0,24.8628,24.869,24.8442,24.8628,13400.0
2005-06-27 12:35:00,40.18,40.18,40.16,40.17,7200.0,24.8752,24.8752,24.8628,24.869,7200.0
2005-06-27 12:40:00,40.18,40.18,40.15,40.15,19400.0,24.8752,24.8752,24.8566,24.8566,19400.0
2005-06-27 12:45:00,40.15,40.15,40.1,40.1,23800.0,24.8566,24.8566,24.8256,24.8256,23800.0
2005-06-27 12:50:00,40.1,40.14,40.1,40.14,12600.0,24.8256,24.8504,24.8256,24.8504,12600.0
2005-06-27 12:55:00,40.15,40.16,40.1,40.13,21000.0,24.8566,24.8628,24.8256,24.8442,21000.0
2005-06-27 13:00:00,40.13,40.16,40.13,40.15,16600.0,24.8442,24.8628,24.8442,24.8566,16600.0
2005-06-27 13:05:00,40.15,40.21,40.15,40.21,10000.0,24.8566,24.8937,24.8566,24.8937,10000.0
2005-06-27 13:10:00,40.21,40.21,40.19,40.19,13000.0,24.8937,24.8937,24.8814,24.8814,13000.0
2005-06-27 13:15:00,40.2,40.2,40.17,40.19,18600.0,24.8875,24.8875,24.869,24.8814,18600.0
2005-06-27 13:20:00,40.19,40.22,40.18,40.18,12600.0,24.8814,24.8999,24.8752,24.8752,12600.0
2005-06-27 13:25:00,40.18,40.2,40.18,40.19,11600.0,24.8752,24.8875,24.8752,24.8814,11600.0
2005-06-27 13:30:00,40.19,40.22,40.18,40.21,14600.0,24.8814,24.8999,24.8752,24.8937,14600.0
2005-06-27 13:35:00,40.21,40.22,40.19,40.22,13200.0,24.8937,24.8999,24.8814,24.8999,13200.0
2005-06-27 13:40:00,40.23,40.23,40.13,40.13,20600.0,24.9061,24.9061,24.8442,24.8442,20600.0
2005-06-27 13:45:00,40.13,40.16,40.11,40.14,14800.0,24.8442,24.8628,24.8318,24.8504,14800.0
2005-06-27 13:50:00,40.16,40.16,40.15,40.16,16200.0,24.8628,24.8628,24.8566,24.8628,16200.0
2005-06-27 13:55:00,40.16,40.17,40.09,40.09,23400.0,24.8628,24.869,24.8194,24.8194,23400.0
2005-06-27 14:00:00,40.09,40.15,40.08,40.14,22400.0,24.8194,24.8566,24.8133,24.8504,22400.0
2005-06-27 14:05:00,40.15,40.15,40.13,40.14,20000.0,24.8566,24.8566,24.8442,24.8504,20000.0
2005-06-27 14:10:00,40.15,40.15,40.12,40.13,24800.0,24.8566,24.8566,24.838,24.8442,24800.0
2005-06-27 14:15:00,40.13,40.13,40.1,40.1,16800.0,24.8442,24.8442,24.8256,24.8256,16800.0
2005-06-27 14:20:00,40.1,40.12,40.1,40.1,23200.0,24.8256,24.838,24.8256,24.8256,23200.0
2005-06-27 14:25:00,40.1,40.1,40.06,40.06,13400.0,24.8256,24.8256,24.8009,24.8009,13400.0
2005-06-27 14:30:00,40.06,40.09,40.06,40.09,27000.0,24.8009,24.8194,24.8009,24.8194,27000.0
2005-06-27 14:35:00,40.09,40.09,40.05,40.07,36800.0,24.8194,24.8194,24.7947,24.8071,36800.0
2005-06-27 14:40:00,40.07,40.07,40.04,40.05,11400.0,24.8071,24.8071,24.7885,24.7947,11400.0
2005-06-27 14:45:00,40.04,40.09,40.04,40.04,26800.0,24.7885,24.8194,24.7885,24.7885,26800.0
2005-06-27 14:50:00,40.05,40.08,40.05,40.08,11200.0,24.7947,24.8133,24.7947,24.8133,11200.0
2005-06-27 14:55:00,40.08,40.08,40.07,40.08,18800.0,24.8133,24.8133,24.8071,24.8133,18800.0
2005-06-27 15:00:00,40.08,40.08,40.04,40.06,17800.0,24.8133,24.8133,24.7885,24.8009,17800.0
2005-06-27 15:05:00,40.05,40.09,40.03,40.07,22000.0,24.7947,24.8194,24.7823,24.8071,22000.0
2005-06-27 15:10:00,40.08,40.11,40.08,40.1,36400.0,24.8133,24.8318,24.8133,24.8256,36400.0
2005-06-27 15:15:00,40.1,40.2,40.1,40.2,96400.0,24.8256,24.8875,24.8256,24.8875,96400.0
2005-06-27 15:20:00,40.2,40.2,40.05,40.13,90400.0,24.8875,24.8875,24.7947,24.8442,90400.0
2005-06-27 15:25:00,40.13,40.18,40.13,40.16,22000.0,24.8442,24.8752,24.8442,24.8628,22000.0
2005-06-27 15:30:00,40.16,40.17,40.1,40.1,23400.0,24.8628,24.869,24.8256,24.8256,23400.0
2005-06-27 15:35:00,40.1,40.16,40.1,40.16,27200.0,24.8256,24.8628,24.8256,24.8628,27200.0
2005-06-27 15:40:00,40.16,40.17,40.13,40.13,121400.0,24.8628,24.869,24.8442,24.8442,121400.0
2005-06-27 15:45:00,40.13,40.16,40.12,40.13,31800.0,24.8442,24.8628,24.838,24.8442,31800.0
2005-06-27 15:50:00,40.11,40.12,40.06,40.06,80000.0,24.8318,24.838,24.8009,24.8009,80000.0
2005-06-27 15:55:00,40.06,40.07,40.04,40.05,277200.0,24.8009,24.8071,24.7885,24.7947,277200.0
2005-06-28 09:30:00,39.99,40.08,39.99,40.06,40600.0,24.8429,24.8988,24.8429,24.8863,40600.0
2005-06-28 09:35:00,40.06,40.2,40.06,40.18,24800.0,24.8863,24.9733,24.8863,24.9609,24800.0
2005-06-28 09:40:00,40.18,40.3,40.1,40.27,36400.0,24.9609,25.0354,24.9112,25.0168,36400.0
2005-06-28 09:45:00,40.31,40.43,40.31,40.42,31400.0,25.0417,25.1162,25.0417,25.11,31400.0
2005-06-28 09:50:00,40.42,40.43,40.24,40.25,29200.0,25.11,25.1162,24.9982,25.0044,29200.0
2005-06-28 09:55:00,40.3,40.38,40.3,40.35,18200.0,25.0354,25.0851,25.0354,25.0665,18200.0
2005-06-28 10:00:00,40.34,40.38,40.29,40.34,15000.0,25.0603,25.0851,25.0292,25.0603,15000.0
2005-06-28 10:05:00,40.36,40.36,40.33,40.33,23200.0,25.0727,25.0727,25.0541,25.0541,23200.0
2005-06-28 10:10:00,40.33,40.35,40.28,40.3,20400.0,25.0541,25.0665,25.023,25.0354,20400.0
2005-06-28 10:15:00,40.31,40.35,40.3,40.35,20400.0,25.0417,25.0665,25.0354,25.0665,20400.0
2005-06-28 10:20:00,40.35,40.41,40.33,40.41,11000.0,25.0665,25.1038,25.0541,25.1038,11000.0
2005-06-28 10:25:00,40.41,40.41,40.37,40.38,7400.0,25.1038,25.1038,25.0789,25.0851,7400.0
2005-06-28 10:30:00,40.38,40.4,40.38,40.4,4800.0,25.0851,25.0976,25.0851,25.0976,4800.0
2005-06-28 10:35:00,40.39,40.39,40.34,40.37,6200.0,25.0914,25.0914,25.0603,25.0789,6200.0
2005-06-28 10:40:00,40.38,40.39,40.38,40.39,4600.0,25.0851,25.0914,25.0851,25.0914,4600.0
2005-06-28 10:45:00,40.39,40.41,40.33,40.35,15000.0,25.0914,25.1038,25.0541,25.0665,15000.0
2005-06-28 10:50:00,40.37,40.37,40.34,40.36,7000.0,25.0789,25.0789,25.0603,25.0727,7000.0
2005-06-28 10:55:00,40.35,40.36,40.33,40.33,11800.0,25.0665,25.0727,25.0541,25.0541,11800.0
2005-06-28 11:00:00,40.33,40.34,40.31,40.31,15000.0,25.0541,25.0603,25.0417,25.0417,15000.0
2005-06-28 11:05:00,40.31,40.42,40.31,40.42,22400.0,25.0417,25.11,25.0417,25.11,22400.0
2005-06-28 11:10:00,40.42,40.42,40.37,40.41,15400.0,25.11,25.11,25.0789,25.1038,15400.0
2005-06-28 11:15:00,40.4,40.42,40.38,40.42,9800.0,25.0976,25.11,25.0851,25.11,9800.0
2005-06-28 11:20:00,40.42,40.47,40.42,40.47,11200.0,25.11,25.1411,25.11,25.1411,11200.0
2005-06-28 11:25:00,40.47,40.51,40.41,40.41,27200.0,25.1411,25.1659,25.1038,25.1038,27200.0
2005-06-28 11:30:00,40.4,40.49,40.38,40.49,19800.0,25.0976,25.1535,25.0851,25.1535,19800.0
2005-06-28 11:35:00,40.49,40.55,40.49,40.55,12200.0,25.1535,25.1908,25.1535,25.1908,12200.0
2005-06-28 11:40:00,40.55,40.56,40.5,40.53,16800.0,25.1908,25.197,25.1597,25.1783,16800.0
2005-06-28 11:45:00,40.53,40.54,40.51,40.52,14600.0,25.1783,25.1845,25.1659,25.1721,14600.0
2005-06-28 11:50:00,40.52,40.54,40.52,40.52,5400.0,25.1721,25.1845,25.1721,25.1721,5400.0
2005-06-28 11:55:00,40.52,40.58,40.52,40.56,11600.0,25.1721,25.2094,25.1721,25.197,11600.0
2005-06-28 12:00:00,40.55,40.56,40.52,40.54,13400.0,25.1908,25.197,25.1721,25.1845,13400.0
2005-06-28 12:05:00,40.54,40.55,40.54,40.54,21800.0,25.1845,25.1908,25.1845,25.1845,21800.0
2005-06-28 12:10:00,40.54,40.54,40.52,40.52,16000.0,25.1845,25.1845,25.1721,25.1721,16000.0
2005-06-28 12:15:00,40.52,40.58,40.52,40.55,31200.0,25.1721,25.2094,25.1721,25.1908,31200.0
2005-06-28 12:20:00,40.55,40.56,40.54,40.56,13600.0,25.1908,25.197,25.1845,25.197,13600.0
2005-06-28 12:25:00,40.56,40.56,40.54,40.54,4200.0,25.197,25.197,25.1845,25.1845,4200.0
2005-06-28 12:30:00,40.53,40.53,40.51,40.52,7600.0,25.1783,25.1783,25.1659,25.1721,7600.0
2005-06-28 12:35:00,40.51,40.52,40.48,40.48,13400.0,25.1659,25.1721,25.1473,25.1473,13400.0
2005-06-28 12:40:00,40.48,40.48,40.45,40.48,13000.0,25.1473,25.1473,25.1286,25.1473,13000.0
2005-06-28 12:45:00,40.49,40.54,40.49,40.52,9400.0,25.1535,25.1845,25.1535,25.1721,9400.0
2005-06-28 12:50:00,40.52,40.52,40.48,40.49,4600.0,25.1721,25.1721,25.1473,25.1535,4600.0
2005-06-28 12:55:00,40.49,40.5,40.48,40.49,3800.0,25.1535,25.1597,25.1473,25.1535,3800.0
2005-06-28 13:00:00,40.49,40.51,40.48,40.49,10400.0,25.1535,25.1659,25.1473,25.1535,10400.0
2005-06-28 13:05:00,40.49,40.55,40.49,40.55,21200.0,25.1535,25.1908,25.1535,25.1908,21200.0
2005-06-28 13:10:00,40.55,40.59,40.55,40.59,18800.0,25.1908,25.2156,25.1908,25.2156,18800.0
2005-06-28 13:15:00,40.59,40.61,40.57,40.6,17200.0,25.2156,25.228,25.2032,25.2218,17200.0
2005-06-28 13:20:00,40.59,40.63,40.59,40.62,9400.0,25.2156,25.2404,25.2156,25.2342,9400.0
2005-06-28 13:25:00,40.63,40.66,40.63,40.64,16200.0,25.2404,25.2591,25.2404,25.2467,16200.0
2005-06-28 13:30:00,40.65,40.65,40.59,40.61,9000.0,25.2529,25.2529,25.2156,25.228,9000.0
2005-06-28 13:35:00,40.62,40.62,40.58,40.59,17400.0,25.2342,25.2342,25.2094,25.2156,17400.0
2005-06-28 13:40:00,40.59,40.6,40.58,40.6,10800.0,25.2156,25.2218,25.2094,25.2218,10800.0
2005-06-28 13:45:00,40.6,40.6,40.52,40.52,18800.0,25.2218,25.2218,25.1721,25.1721,18800.0
2005-06-28 13:50:00,40.52,40.59,40.49,40.51,29200.0,25.1721,25.2156,25.1535,25.1659,29200.0
2005-06-28 13:55:00,40.51,40.55,40.51,40.54,8800.0,25.1659,25.1908,25.1659,25.1845,8800.0
2005-06-28 14:00:00,40.54,40.55,40.51,40.54,14800.0,25.1845,25.1908,25.1659,25.1845,14800.0
2005-06-28 14:05:00,40.53,40.55,40.49,40.55,25800.0,25.1783,25.1908,25.1535,25.1908,25800.0
2005-06-28 14:10:00,40.55,40.55,40.52,40.54,8200.0,25.1908,25.1908,25.1721,25.1845,8200.0
2005-06-28 14:15:00,40.53,40.53,40.48,40.48,26200.0,25.1783,25.1783,25.1473,25.1473,26200.0
2005-06-28 14:20:00,40.48,40.48,40.44,40.46,62000.0,25.1473,25.1473,25.1224,25.1348,62000.0
2005-06-28 14:25:00,40.46,40.49,40.43,40.45,17000.0,25.1348,25.1535,25.1162,25.1286,17000.0
2005-06-28 14:30:00,40.45,40.47,40.44,40.45,17800.0,25.1286,25.1411,25.1224,25.1286,17800.0
2005-06-28 14:35:00,40.47,40.48,40.45,40.47,19800.0,25.1411,25.1473,25.1286,25.1411,19800.0
2005-06-28 14:40:00,40.47,40.57,40.46,40.57,42600.0,25.1411,25.2032,25.1348,25.2032,42600.0
2005-06-28 14:45:00,40.57,40.57,40.49,40.49,18000.0,25.2032,25.2032,25.1535,25.1535,18000.0
2005-06-28 14:50:00,40.49,40.53,40.49,40.51,16200.0,25.1535,25.1783,25.1535,25.1659,16200.0
2005-06-28 14:55:00,40.51,40.51,40.47,40.48,17800.0,25.1659,25.1659,25.1411,25.1473,17800.0
2005-06-28 15:00:00,40.49,40.49,40.46,40.48,24800.0,25.1535,25.1535,25.1348,25.1473,24800.0
2005-06-28 15:05:00,40.49,40.52,40.47,40.51,22000.0,25.1535,25.1721,25.1411,25.1659,22000.0
2005-06-28 15:10:00,40.52,40.53,40.48,40.52,21000.0,25.1721,25.1783,25.1473,25.1721,21000.0
2005-06-28 15:15:00,40.53,40.53,40.51,40.52,21400.0,25.1783,25.1783,25.1659,25.1721,21400.0
2005-06-28 15:20:00,40.52,40.52,40.49,40.51,19000.0,25.1721,25.1721,25.1535,25.1659,19000.0
2005-06-28 15:25:00,40.51,40.56,40.51,40.55,21000.0,25.1659,25.197,25.1659,25.1908,21000.0
2005-06-28 15:30:00,40.55,40.59,40.54,40.57,36000.0,25.1908,25.2156,25.1845,25.2032,36000.0
2005-06-28 15:35:00,40.57,40.67,40.54,40.65,68200.0,25.2032,25.2653,25.1845,25.2529,68200.0
2005-06-28 15:40:00,40.65,40.66,40.57,40.57,37800.0,25.2529,25.2591,25.2032,25.2032,37800.0
2005-06-28 15:45:00,40.57,40.59,40.55,40.58,30400.0,25.2032,25.2156,25.1908,25.2094,30400.0
2005-06-28 15:50:00,40.58,40.58,40.53,40.53,36800.0,25.2094,25.2094,25.1783,25.1783,36800.0
2005-06-28 15:55:00,40.53,40.6,40.52,40.59,76200.0,25.1783,25.2218,25.1721,25.2156,76200.0
2005-06-29 09:30:00,40.55,40.55,40.52,40.55,45200.0,25.1908,25.1908,25.1721,25.1908,45200.0
2005-06-29 09:35:00,40.54,40.54,40.43,40.45,23800.0,25.1845,25.1845,25.1162,25.1286,23800.0
2005-06-29 09:40:00,40.46,40.46,40.38,40.38,19800.0,25.1348,25.1348,25.0851,25.0851,19800.0
2005-06-29 09:45:00,40.41,40.59,40.41,40.57,23400.0,25.1038,25.2156,25.1038,25.2032,23400.0
2005-06-29 09:50:00,40.55,40.55,40.43,40.46,13200.0,25.1908,25.1908,25.1162,25.1348,13200.0
2005-06-29 09:55:00,40.46,40.46,40.38,40.41,15000.0,25.1348,25.1348,25.0851,25.1038,15000.0
2005-06-29 10:00:00,40.41,40.41,40.36,40.4,33000.0,25.1038,25.1038,25.0727,25.0976,33000.0
2005-06-29 10:05:00,40.4,40.55,40.4,40.55,19800.0,25.0976,25.1908,25.0976,25.1908,19800.0
2005-06-29 10:10:00,40.53,40.55,40.52,40.52,12400.0,25.1783,25.1908,25.1721,25.1721,12400.0
2005-06-29 10:15:00,40.53,40.56,40.52,40.55,12200.0,25.1783,25.197,25.1721,25.1908,12200.0
2005-06-29 10:20:00,40.55,40.56,40.52,40.56,17400.0,25.1908,25.197,25.1721,25.197,17400.0
2005-06-29 10:25:00,40.56,40.58,40.53,40.58,13800.0,25.197,25.2094,25.1783,25.2094,13800.0
2005-06-29 10:30:00,40.58,40.74,40.57,40.73,31800.0,25.2094,25.3088,25.2032,25.3026,31800.0
2005-06-29 10:35:00,40.73,40.79,40.73,40.74,32000.0,25.3026,25.3398,25.3026,25.3088,32000.0
2005-06-29 10:40:00,40.74,40.76,40.71,40.73,11400.0,25.3088,25.3212,25.2901,25.3026,11400.0
2005-06-29 10:45:00,40.73,40.78,40.73,40.78,14000.0,25.3026,25.3336,25.3026,25.3336,14000.0
2005-06-29 10:50:00,40.78,40.79,40.74,40.76,12600.0,25.3336,25.3398,25.3088,25.3212,12600.0
2005-06-29 10:55:00,40.76,40.77,40.67,40.68,13800.0,25.3212,25.3274,25.2653,25.2715,13800.0
2005-06-29 11:00:00,40.68,40.68,40.61,40.63,16600.0,25.2715,25.2715,25.228,25.2404,16600.0
2005-06-29 11:05:00,40.65,40.65,40.6,40.6,8800.0,25.2529,25.2529,25.2218,25.2218,8800.0
2005-06-29 11:10:00,40.59,40.63,40.58,40.61,6600.0,25.2156,25.2404,25.2094,25.228,6600.0
2005-06-29 11:15:00,40.61,40.61,40.58,40.59,11000.0,25.228,25.228,25.2094,25.2156,11000.0
2005-06-29 11:20:00,40.59,40.62,40.59,40.62,16200.0,25.2156,25.2342,25.2156,25.2342,16200.0
2005-06-29 11:25:00,40.6,40.68,40.6,40.68,4800.0,25.2218,25.2715,25.2218,25.2715,4800.0
2005-06-29 11:30:00,40.68,40.69,40.67,40.69,10800.0,25.2715,25.2777,25.2653,25.2777,10800.0
2005-06-29 11:35:00,40.69,40.69,40.66,40.68,8600.0,25.2777,25.2777,25.2591,25.2715,8600.0
2005-06-29 11:40:00,40.69,40.75,40.69,40.75,8600.0,25.2777,25.315,25.2777,25.315,8600.0
2005-06-29 11:45:00,40.74,40.75,40.71,40.74,13200.0,25.3088,25.315,25.2901,25.3088,13200.0
2005-06-29 11:50:00,40.74,40.79,40.74,40.77,24400.0,25.3088,25.3398,25.3088,25.3274,24400.0
2005-06-29 11:55:00,40.78,40.79,40.69,40.69,10000.0,25.3336,25.3398,25.2777,25.2777,10000.0
2005-06-29 12:00:00,40.69,40.69,40.64,40.64,8400.0,25.2777,25.2777,25.2467,25.2467,8400.0
2005-06-29 12:05:00,40.66,40.66,40.62,40.62,10000.0,25.2591,25.2591,25.2342,25.2342,10000.0
2005-06-29 12:10:00,40.62,40.66,40.62,40.64,14800.0,25.2342,25.2591,25.2342,25.2467,14800.0
2005-06-29 12:15:00,40.63,40.65,40.6,40.65,18600.0,25.2404,25.2529,25.2218,25.2529,18600.0
2005-06-29 12:20:00,40.65,40.66,40.58,40.58,26800.0,25.2529,25.2591,25.2094,25.2094,26800.0
2005-06-29 12:25:00,40.58,40.58,40.55,40.58,21400.0,25.2094,25.2094,25.1908,25.2094,21400.0
2005-06-29 12:30:00,40.57,40.58,40.55,40.56,14800.0,25.2032,25.2094,25.1908,25.197,14800.0
2005-06-29 12:35:00,40.56,40.56,40.52,40.53,12000.0,25.197,25.197,25.1721,25.1783,12000.0
2005-06-29 12:40:00,40.53,40.56,40.53,40.55,20400.0,25.1783,25.197,25.1783,25.1908,20400.0
2005-06-29 12:45:00,40.55,40.55,40.51,40.52,17000.0,25.1908,25.1908,25.1659,25.1721,17000.0
2005-06-29 12:50:00,40.52,40.53,40.5,40.51,16800.0,25.1721,25.1783,25.1597,25.1659,16800.0
2005-06-29 12:55:00,40.51,40.51,40.48,40.49,16000.0,25.1659,25.1659,25.1473,25.1535,16000.0
2005-06-29 13:00:00,40.49,40.49,40.49,40.49,14600.0,25.1535,25.1535,25.1535,25.1535,14600.0
2005-06-29 13:05:00,40.49,40.52,40.49,40.52,10600.0,25.1535,25.1721,25.1535,25.1721,10600.0
2005-06-29 13:10:00,40.52,40.54,40.52,40.52,14600.0,25.1721,25.1845,25.1721,25.1721,14600.0
2005-06-29 13:15:00,40.52,40.52,40.52,40.52,8200.0,25.1721,25.1721,25.1721,25.1721,8200.0
2005-06-29 13:20:00,40.52,40.53,40.52,40.53,9000.0,25.1721,25.1783,25.1721,25.1783,9000.0
2005-06-29 13:25:00,40.54,40.55,40.54,40.55,4800.0,25.1845,25.1908,25.1845,25.1908,4800.0
2005-06-29 13:30:00,40.55,40.56,40.55,40.55,10400.0,25.1908,25.197,25.1908,25.1908,10400.0
2005-06-29 13:35:00,40.55,40.55,40.5,40.54,11400.0,25.1908,25.1908,25.1597,25.1845,11400.0
2005-06-29 13:40:00,40.54,40.54,40.52,40.53,6600.0,25.1845,25.1845,25.1721,25.1783,6600.0
2005-06-29 13:45:00,40.54,40.54,40.48,40.48,7600.0,25.1845,25.1845,25.1473,25.1473,7600.0
2005-06-29 13:50:00,40.48,40.49,40.43,40.44,13800.0,25.1473,25.1535,25.1162,25.1224,13800.0
2005-06-29 13:55:00,40.45,40.46,40.42,40.42,8800.0,25.1286,25.1348,25.11,25.11,8800.0
2005-06-29 14:00:00,40.43,40.47,40.43,40.45,8800.0,25.1162,25.1411,25.1162,25.1286,8800.0
2005-06-29 14:05:00,40.46,40.5,40.46,40.48,10600.0,25.1348,25.1597,25.1348,25.1473,10600.0
2005-06-29 14:10:00,40.49,40.55,40.48,40.55,6600.0,25.1535,25.1908,25.1473,25.1908,6600.0
2005-06-29 14:15:00,40.55,40.56,40.55,40.56,9800.0,25.1908,25.197,25.1908,25.197,9800.0
2005-06-29 14:20:00,40.55,40.55,40.48,40.52,10400.0,25.1908,25.1908,25.1473,25.1721,10400.0
2005-06-29 14:25:00,40.51,40.53,40.51,40.51,6800.0,25.1659,25.1783,25.1659,25.1659,6800.0
2005-06-29 14:30:00,40.51,40.57,40.51,40.57,8600.0,25.1659,25.2032,25.1659,25.2032,8600.0
2005-06-29 14:35:00,40.57,40.58,40.54,40.54,10000.0,25.2032,25.2094,25.1845,25.1845,10000.0
2005-06-29 14:40:00,40.54,40.57,40.54,40.55,10000.0,25.1845,25.2032,25.1845,25.1908,10000.0
2005-06-29 14:45:00,40.56,40.56,40.51,40.52,9400.0,25.197,25.197,25.1659,25.1721,9400.0
2005-06-29 14:50:00,40.53,40.55,40.5,40.52,12000.0,25.1783,25.1908,25.1597,25.1721,12000.0
2005-06-29 14:55:00,40.52,40.52,40.42,40.47,16200.0,25.1721,25.1721,25.11,25.1411,16200.0
2005-06-29 15:00:00,40.46,40.49,40.45,40.49,13800.0,25.1348,25.1535,25.1286,25.1535,13800.0
2005-06-29 15:05:00,40.49,40.52,40.49,40.49,13600.0,25.1535,25.1721,25.1535,25.1535,13600.0
2005-06-29 15:10:00,40.49,40.49,40.46,40.48,15800.0,25.1535,25.1535,25.1348,25.1473,15800.0
2005-06-29 15:15:00,40.47,40.51,40.47,40.51,8800.0,25.1411,25.1659,25.1411,25.1659,8800.0
2005-06-29 15:20:00,40.51,40.51,40.48,40.48,16600.0,25.1659,25.1659,25.1473,25.1473,16600.0
2005-06-29 15:25:00,40.47,40.49,40.45,40.48,22200.0,25.1411,25.1535,25.1286,25.1473,22200.0
2005-06-29 15:30:00,40.49,40.51,40.48,40.51,17400.0,25.1535,25.1659,25.1473,25.1659,17400.0
2005-06-29 15:35:00,40.51,40.56,40.49,40.54,18000.0,25.1659,25.197,25.1535,25.1845,18000.0
2005-06-29 15:40:00,40.55,40.55,40.51,40.55,12000.0,25.1908,25.1908,25.1659,25.1908,12000.0
2005-06-29 15:45:00,40.56,40.57,40.55,40.56,20800.0,25.197,25.2032,25.1908,25.197,20800.0
2005-06-29 15:50:00,40.55,40.56,40.51,40.54,22200.0,25.1908,25.197,25.1659,25.1845,22200.0
2005-06-29 15:55:00,40.54,40.55,40.48,40.49,34000.0,25.1845,25.1908,25.1473,25.1535,34000.0
2005-06-30 09:35:00,39.5,39.85,39.49,39.85,196800.0,24.5385,24.7559,24.5323,24.7559,196800.0
2005-06-30 09:40:00,39.85,40.2,39.83,40.11,108800.0,24.7559,24.9733,24.7435,24.9174,108800.0
2005-06-30 09:45:00,40.07,40.15,40.07,40.1,57200.0,24.8926,24.9423,24.8926,24.9112,57200.0
2005-06-30 09:50:00,40.1,40.15,40.09,40.1,76600.0,24.9112,24.9423,24.905,24.9112,76600.0
2005-06-30 09:55:00,40.1,40.18,40.1,40.1,27400.0,24.9112,24.9609,24.9112,24.9112,27400.0
2005-06-30 10:00:00,40.16,40.21,40.16,40.17,22400.0,24.9485,24.9795,24.9485,24.9547,22400.0
2005-06-30 10:05:00,40.17,40.19,40.12,40.13,23400.0,24.9547,24.9671,24.9236,24.9298,23400.0
2005-06-30 10:10:00,40.13,40.16,40.12,40.15,18000.0,24.9298,24.9485,24.9236,24.9423,18000.0
2005-06-30 10:15:00,40.13,40.15,40.09,40.1,31800.0,24.9298,24.9423,24.905,24.9112,31800.0
2005-06-30 10:20:00,40.1,40.12,40.1,40.11,17400.0,24.9112,24.9236,24.9112,24.9174,17400.0
2005-06-30 10:25:00,40.1,40.12,40.09,40.12,17200.0,24.9112,24.9236,24.905,24.9236,17200.0
2005-06-30 10:30:00,40.13,40.24,40.13,40.18,61800.0,24.9298,24.9982,24.9298,24.9609,61800.0
2005-06-30 10:35:00,40.18,40.22,40.17,40.17,25400.0,24.9609,24.9857,24.9547,24.9547,25400.0
2005-06-30 10:40:00,40.16,40.16,40.13,40.15,12600.0,24.9485,24.9485,24.9298,24.9423,12600.0
2005-06-30 10:45:00,40.15,40.16,40.13,40.13,19000.0,24.9423,24.9485,24.9298,24.9298,19000.0
2005-06-30 10:50:00,40.13,40.14,40.1,40.11,27000.0,24.9298,24.936,24.9112,24.9174,27000.0
2005-06-30 10:55:00,40.1,40.13,40.09,40.13,41600.0,24.9112,24.9298,24.905,24.9298,41600.0
2005-06-30 11:00:00,40.13,40.13,40.09,40.1,46600.0,24.9298,24.9298,24.905,24.9112,46600.0
2005-06-30 11:05:00,40.09,40.1,40.09,40.09,16800.0,24.905,24.9112,24.905,24.905,16800.0
2005-06-30 11:10:00,40.09,40.09,40.02,40.07,49400.0,24.905,24.905,24.8615,24.8926,49400.0
2005-06-30 11:15:00,40.06,40.08,40.05,40.08,21200.0,24.8863,24.8988,24.8801,24.8988,21200.0
2005-06-30 11:20:00,40.08,40.08,40.07,40.08,14800.0,24.8988,24.8988,24.8926,24.8988,14800.0
2005-06-30 11:25:00,40.08,40.12,40.07,40.08,17800.0,24.8988,24.9236,24.8926,24.8988,17800.0
2005-06-30 11:30:00,40.09,40.12,40.09,40.12,16000.0,24.905,24.9236,24.905,24.9236,16000.0
2005-06-30 11:35:00,40.12,40.13,40.1,40.1,17600.0,24.9236,24.9298,24.9112,24.9112,17600.0
2005-06-30 11:40:00,40.1,40.11,40.06,40.08,20800.0,24.9112,24.9174,24.8863,24.8988,20800.0
2005-06-30 11:45:00,40.08,40.09,40.06,40.06,13200.0,24.8988,24.905,24.8863,24.8863,13200.0
2005-06-30 11:50:00,40.07,40.07,40.04,40.05,12800.0,24.8926,24.8926,24.8739,24.8801,12800.0
2005-06-30 11:55:00,40.05,40.06,40.05,40.06,4800.0,24.8801,24.8863,24.8801,24.8863,4800.0
2005-06-30 12:00:00,40.06,40.07,40.06,40.07,7800.0,24.8863,24.8926,24.8863,24.8926,7800.0
2005-06-30 12:05:00,40.07,40.09,40.07,40.08,12200.0,24.8926,24.905,24.8926,24.8988,12200.0
2005-06-30 12:10:00,40.08,40.09,40.06,40.09,14200.0,24.8988,24.905,24.8863,24.905,14200.0
2005-06-30 12:15:00,40.09,40.1,40.07,40.09,12800.0,24.905,24.9112,24.8926,24.905,12800.0
2005-06-30 12:20:00,40.09,40.1,40.08,40.09,20800.0,24.905,24.9112,24.8988,24.905,20800.0
2005-06-30 12:25:00,40.1,40.13,40.1,40.13,10000.0,24.9112,24.9298,24.9112,24.9298,10000.0
2005-06-30 12:30:00,40.13,40.16,40.13,40.16,16800.0,24.9298,24.9485,24.9298,24.9485,16800.0
2005-06-30 12:35:00,40.16,40.16,40.13,40.14,23600.0,24.9485,24.9485,24.9298,24.936,23600.0
2005-06-30 12:40:00,40.13,40.13,40.1,40.12,10200.0,24.9298,24.9298,24.9112,24.9236,10200.0
2005-06-30 12:45:00,40.12,40.13,40.12,40.13,6200.0,24.9236,24.9298,24.9236,24.9298,6200.0
2005-06-30 12:50:00,40.13,40.13,40.07,40.08,11600.0,24.9298,24.9298,24.8926,24.8988,11600.0
2005-06-30 12:55:00,40.07,40.08,40.07,40.08,15800.0,24.8926,24.8988,24.8926,24.8988,15800.0
2005-06-30 13:00:00,40.08,40.09,40.07,40.09,8800.0,24.8988,24.905,24.8926,24.905,8800.0
2005-06-30 13:05:00,40.08,40.1,40.08,40.1,8000.0,24.8988,24.9112,24.8988,24.9112,8000.0
2005-06-30 13:10:00,40.1,40.1,40.08,40.09,9600.0,24.9112,24.9112,24.8988,24.905,9600.0
2005-06-30 13:15:00,40.09,40.09,40.08,40.08,10800.0,24.905,24.905,24.8988,24.8988,10800.0
2005-06-30 13:20:00,40.08,40.08,40.06,40.06,22800.0,24.8988,24.8988,24.8863,24.8863,22800.0
2005-06-30 13:25:00,40.06,40.07,40.06,40.06,12800.0,24.8863,24.8926,24.8863,24.8863,12800.0
2005-06-30 13:30:00,40.07,40.07,40.02,40.03,22600.0,24.8926,24.8926,24.8615,24.8677,22600.0
2005-06-30 13:35:00,40.03,40.04,40.02,40.04,19200.0,24.8677,24.8739,24.8615,24.8739,19200.0
2005-06-30 13:40:00,40.04,40.04,40.02,40.02,24000.0,24.8739,24.8739,24.8615,24.8615,24000.0
2005-06-30 13:45:00,40.02,40.06,40.01,40.06,28800.0,24.8615,24.8863,24.8553,24.8863,28800.0
2005-06-30 13:50:00,40.06,40.12,40.05,40.08,22800.0,24.8863,24.9236,24.8801,24.8988,22800.0
2005-06-30 13:55:00,40.08,40.15,40.07,40.15,13400.0,24.8988,24.9423,24.8926,24.9423,13400.0
2005-06-30 14:00:00,40.14,40.16,40.12,40.13,19800.0,24.936,24.9485,24.9236,24.9298,19800.0
2005-06-30 14:05:00,40.13,40.15,40.13,40.15,9000.0,24.9298,24.9423,24.9298,24.9423,9000.0
2005-06-30 14:10:00,40.15,40.15,40.11,40.13,16200.0,24.9423,24.9423,24.9174,24.9298,16200.0
2005-06-30 14:15:00,40.13,40.15,40.05,40.08,40400.0,24.9298,24.9423,24.8801,24.8988,40400.0
2005-06-30 14:20:00,40.07,40.09,40.01,40.03,44600.0,24.8926,24.905,24.8553,24.8677,44600.0
2005-06-30 14:25:00,40.04,40.05,40.01,40.04,27800.0,24.8739,24.8801,24.8553,24.8739,27800.0
2005-06-30 14:30:00,40.05,40.06,39.99,40.01,109200.0,24.8801,24.8863,24.8429,24.8553,109200.0
2005-06-30 14:35:00,40.01,40.03,39.97,39.98,62800.0,24.8553,24.8677,24.8304,24.8367,62800.0
2005-06-30 14:40:00,39.99,40.01,39.97,39.99,40800.0,24.8429,24.8553,24.8304,24.8429,40800.0
2005-06-30 14:45:00,40.01,40.02,39.98,39.98,32000.0,24.8553,24.8615,24.8367,24.8367,32000.0
2005-06-30 14:50:00,39.98,40.04,39.97,39.99,38000.0,24.8367,24.8739,24.8304,24.8429,38000.0
2005-06-30 14:55:00,39.99,40.03,39.99,40.02,57000.0,24.8429,24.8677,24.8429,24.8615,57000.0
2005-06-30 15:00:00,40.02,40.02,39.99,40.0,54800.0,24.8615,24.8615,24.8429,24.8491,54800.0
2005-06-30 15:05:00,39.99,40.04,39.98,40.02,30800.0,24.8429,24.8739,24.8367,24.8615,30800.0
2005-06-30 15:10:00,40.02,40.05,39.98,40.03,32000.0,24.8615,24.8801,24.8367,24.8677,32000.0
2005-06-30 15:15:00,40.01,40.07,40.01,40.06,23600.0,24.8553,24.8926,24.8553,24.8863,23600.0
2005-06-30 15:20:00,40.05,40.05,39.97,39.97,34200.0,24.8801,24.8801,24.8304,24.8304,34200.0
2005-06-30 15:25:00,39.97,40.0,39.97,39.99,26600.0,24.8304,24.8491,24.8304,24.8429,26600.0
2005-06-30 15:30:00,39.99,40.01,39.93,39.93,42400.0,24.8429,24.8553,24.8056,24.8056,42400.0
2005-06-30 15:35:00,39.93,39.94,39.88,39.93,63400.0,24.8056,24.8118,24.7745,24.8056,63400.0
2005-06-30 15:40:00,39.91,39.92,39.85,39.85,59400.0,24.7932,24.7994,24.7559,24.7559,59400.0
2005-06-30 15:45:00,39.87,39.92,39.85,39.87,61600.0,24.7683,24.7994,24.7559,24.7683,61600.0
2005-06-30 15:50:00,39.87,39.9,39.82,39.83,64400.0,24.7683,24.787,24.7373,24.7435,64400.0
2005-06-30 15:55:00,39.83,39.85,39.81,39.85,100400.0,24.7435,24.7559,24.731,24.7559,100400.0
2005-07-01 09:30:00,39.96,40.06,39.96,40.06,44000.0,24.8242,24.8863,24.8242,24.8863,44000.0
2005-07-01 09:35:00,40.06,40.1,40.01,40.01,22200.0,24.8863,24.9112,24.8553,24.8553,22200.0
2005-07-01 09:40:00,40.02,40.07,40.01,40.03,21600.0,24.8615,24.8926,24.8553,24.8677,21600.0
2005-07-01 09:45:00,40.06,40.12,40.02,40.07,34000.0,24.8863,24.9236,24.8615,24.8926,34000.0
2005-07-01 09:50:00,40.07,40.07,40.01,40.03,45200.0,24.8926,24.8926,24.8553,24.8677,45200.0
2005-07-01 09:55:00,40.02,40.09,40.02,40.04,30600.0,24.8615,24.905,24.8615,24.8739,30600.0
2005-07-01 10:00:00,40.04,40.22,40.04,40.19,40600.0,24.8739,24.9857,24.8739,24.9671,40600.0
2005-07-01 10:05:00,40.2,40.23,40.11,40.12,32800.0,24.9733,24.992,24.9174,24.9236,32800.0
2005-07-01 10:10:00,40.13,40.13,40.06,40.13,42800.0,24.9298,24.9298,24.8863,24.9298,42800.0
2005-07-01 10:15:00,40.12,40.2,40.1,40.2,32600.0,24.9236,24.9733,24.9112,24.9733,32600.0
2005-07-01 10:20:00,40.19,40.2,40.15,40.15,32000.0,24.9671,24.9733,24.9423,24.9423,32000.0
2005-07-01 10:25:00,40.16,40.31,40.14,40.31,41800.0,24.9485,25.0417,24.936,25.0417,41800.0
2005-07-01 10:30:00,40.33,40.4,40.31,40.31,40000.0,25.0541,25.0976,25.0417,25.0417,40000.0
2005-07-01 10:35:00,40.32,40.32,40.27,40.29,32400.0,25.0479,25.0479,25.0168,25.0292,32400.0
2005-07-01 10:40:00,40.29,40.33,40.22,40.22,63800.0,25.0292,25.0541,24.9857,24.9857,63800.0
2005-07-01 10:45:00,40.21,40.23,40.16,40.19,27000.0,24.9795,24.992,24.9485,24.9671,27000.0
2005-07-01 10:50:00,40.18,40.19,40.15,40.15,23600.0,24.9609,24.9671,24.9423,24.9423,23600.0
2005-07-01 10:55:00,40.16,40.16,40.13,40.16,28400.0,24.9485,24.9485,24.9298,24.9485,28400.0
2005-07-01 11:00:00,40.16,40.16,40.08,40.1,27600.0,24.9485,24.9485,24.8988,24.9112,27600.0
2005-07-01 11:05:00,40.1,40.13,40.04,40.07,35400.0,24.9112,24.9298,24.8739,24.8926,35400.0
2005-07-01 11:10:00,40.07,40.12,40.06,40.1,24800.0,24.8926,24.9236,24.8863,24.9112,24800.0
2005-07-01 11:15:00,40.1,40.14,40.07,40.14,17400.0,24.9112,24.936,24.8926,24.936,17400.0
2005-07-01 11:20:00,40.13,40.15,40.13,40.14,22000.0,24.9298,24.9423,24.9298,24.936,22000.0
2005-07-01 11:25:00,40.13,40.18,40.13,40.18,18200.0,24.9298,24.9609,24.9298,24.9609,18200.0
2005-07-01 11:30:00,40.18,40.18,40.13,40.13,19200.0,24.9609,24.9609,24.9298,24.9298,19200.0
2005-07-01 11:35:00,40.13,40.13,40.07,40.1,19800.0,24.9298,24.9298,24.8926,24.9112,19800.0
2005-07-01 11:40:00,40.1,40.12,40.08,40.08,20000.0,24.9112,24.9236,24.8988,24.8988,20000.0
2005-07-01 11:45:00,40.1,40.13,40.1,40.12,11000.0,24.9112,24.9298,24.9112,24.9236,11000.0
2005-07-01 11:50:00,40.12,40.12,40.08,40.1,18200.0,24.9236,24.9236,24.8988,24.9112,18200.0
2005-07-01 11:55:00,40.1,40.1,40.08,40.1,39400.0,24.9112,24.9112,24.8988,24.9112,39400.0
2005-07-01 12:00:00,40.1,40.11,40.1,40.11,20000.0,24.9112,24.9174,24.9112,24.9174,20000.0
2005-07-01 12:05:00,40.11,40.14,40.09,40.1,23200.0,24.9174,24.936,24.905,24.9112,23200.0
2005-07-01 12:10:00,40.11,40.12,40.1,40.12,30200.0,24.9174,24.9236,24.9112,24.9236,30200.0
2005-07-01 12:15:00,40.12,40.12,40.1,40.11,12200.0,24.9236,24.9236,24.9112,24.9174,12200.0
2005-07-01 12:20:00,40.1,40.13,40.1,40.1,70400.0,24.9112,24.9298,24.9112,24.9112,70400.0
2005-07-01 12:25:00,40.1,40.14,40.08,40.1,17200.0,24.9112,24.936,24.8988,24.9112,17200.0
2005-07-01 12:30:00,40.1,40.11,40.04,40.11,42600.0,24.9112,24.9174,24.8739,24.9174,42600.0
2005-07-01 12:35:00,40.12,40.12,40.1,40.12,5000.0,24.9236,24.9236,24.9112,24.9236,5000.0
2005-07-01 12:40:00,40.12,40.13,40.1,40.12,7200.0,24.9236,24.9298,24.9112,24.9236,7200.0
2005-07-01 12:45:00,40.11,40.13,40.1,40.12,16600.0,24.9174,24.9298,24.9112,24.9236,16600.0
2005-07-01 12:50:00,40.12,40.14,40.1,40.12,22600.0,24.9236,24.936,24.9112,24.9236,22600.0
2005-07-01 12:55:00,40.12,40.13,40.11,40.11,21600.0,24.9236,24.9298,24.9174,24.9174,21600.0
2005-07-01 13:00:00,40.11,40.13,40.08,40.12,18600.0,24.9174,24.9298,24.8988,24.9236,18600.0
2005-07-01 13:05:00,40.12,40.13,40.12,40.13,41600.0,24.9236,24.9298,24.9236,24.9298,41600.0
2005-07-01 13:10:00,40.13,40.13,40.12,40.12,22400.0,24.9298,24.9298,24.9236,24.9236,22400.0
2005-07-01 13:15:00,40.13,40.15,40.12,40.15,38400.0,24.9298,24.9423,24.9236,24.9423,38400.0
2005-07-01 13:20:00,40.16,40.18,40.13,40.16,22000.0,24.9485,24.9609,24.9298,24.9485,22000.0
2005-07-01 13:25:00,40.16,40.16,40.13,40.13,6400.0,24.9485,24.9485,24.9298,24.9298,6400.0
2005-07-01 13:30:00,40.13,40.13,40.1,40.13,22000.0,24.9298,24.9298,24.9112,24.9298,22000.0
2005-07-01 13:35:00,40.13,40.15,40.13,40.15,14000.0,24.9298,24.9423,24.9298,24.9423,14000.0
2005-07-01 13:40:00,40.15,40.15,40.13,40.13,5400.0,24.9423,24.9423,24.9298,24.9298,5400.0
2005-07-01 13:45:00,40.13,40.15,40.13,40.15,12000.0,24.9298,24.9423,24.9298,24.9423,12000.0
2005-07-01 13:50:00,40.15,40.15,40.13,40.14,16400.0,24.9423,24.9423,24.9298,24.936,16400.0
2005-07-01 13:55:00,40.13,40.15,40.13,40.13,11400.0,24.9298,24.9423,24.9298,24.9298,11400.0
2005-07-01 14:00:00,40.13,40.16,40.13,40.14,12800.0,24.9298,24.9485,24.9298,24.936,12800.0
2005-07-01 14:05:00,40.13,40.15,40.12,40.14,37200.0,24.9298,24.9423,24.9236,24.936,37200.0
2005-07-01 14:10:00,40.13,40.15,40.1,40.1,41000.0,24.9298,24.9423,24.9112,24.9112,41000.0
2005-07-01 14:15:00,40.1,40.1,40.08,40.1,11400.0,24.9112,24.9112,24.8988,24.9112,11400.0
2005-07-01 14:20:00,40.1,40.1,40.09,40.09,18400.0,24.9112,24.9112,24.905,24.905,18400.0
2005-07-01 14:25:00,40.09,40.12,40.09,40.12,35200.0,24.905,24.9236,24.905,24.9236,35200.0
2005-07-01 14:30:00,40.12,40.14,40.12,40.13,28600.0,24.9236,24.936,24.9236,24.9298,28600.0
2005-07-01 14:35:00,40.13,40.13,40.12,40.12,19800.0,24.9298,24.9298,24.9236,24.9236,19800.0
2005-07-01 14:40:00,40.13,40.13,40.11,40.12,20800.0,24.9298,24.9298,24.9174,24.9236,20800.0
2005-07-01 14:45:00,40.12,40.12,40.1,40.1,59200.0,24.9236,24.9236,24.9112,24.9112,59200.0
2005-07-01 14:50:00,40.1,40.11,40.1,40.1,8200.0,24.9112,24.9174,24.9112,24.9112,8200.0
2005-07-01 14:55:00,40.1,40.13,40.1,40.12,23800.0,24.9112,24.9298,24.9112,24.9236,23800.0
2005-07-01 15:00:00,40.12,40.12,40.06,40.08,31000.0,24.9236,24.9236,24.8863,24.8988,31000.0
2005-07-01 15:05:00,40.08,40.1,40.07,40.09,11800.0,24.8988,24.9112,24.8926,24.905,11800.0
2005-07-01 15:10:00,40.1,40.1,40.07,40.08,18000.0,24.9112,24.9112,24.8926,24.8988,18000.0
2005-07-01 15:15:00,40.09,40.1,40.07,40.09,8200.0,24.905,24.9112,24.8926,24.905,8200.0
2005-07-01 15:20:00,40.1,40.1,40.05,40.06,12800.0,24.9112,24.9112,24.8801,24.8863,12800.0
2005-07-01 15:25:00,40.07,40.1,40.04,40.04,13800.0,24.8926,24.9112,24.8739,24.8739,13800.0
2005-07-01 15:30:00,40.05,40.12,40.05,40.11,10600.0,24.8801,24.9236,24.8801,24.9174,10600.0
2005-07-01 15:35:00,40.11,40.12,40.09,40.1,13200.0,24.9174,24.9236,24.905,24.9112,13200.0
2005-07-01 15:40:00,40.09,40.09,40.08,40.08,8600.0,24.905,24.905,24.8988,24.8988,8600.0
2005-07-01 15:45:00,40.08,40.1,40.07,40.09,9400.0,24.8988,24.9112,24.8926,24.905,9400.0
2005-07-01 15:50:00,40.09,40.1,40.09,40.1,35200.0,24.905,24.9112,24.905,24.9112,35200.0
2005-07-01 15:55:00,40.1,40.1,40.09,40.09,64600.0,24.9112,24.9112,24.905,24.905,64600.0
2005-07-05 09:30:00,40.44,40.44,40.23,40.26,132000.0,25.1224,25.1224,24.992,25.0106,132000.0
2005-07-05 09:35:00,40.26,40.3,40.18,40.3,60800.0,25.0106,25.0354,24.9609,25.0354,60800.0
2005-07-05 09:40:00,40.3,40.3,40.25,40.26,52800.0,25.0354,25.0354,25.0044,25.0106,52800.0
2005-07-05 09:45:00,40.26,40.37,40.26,40.31,167800.0,25.0106,25.0789,25.0106,25.0417,167800.0
2005-07-05 09:50:00,40.31,40.35,40.28,40.34,95000.0,25.0417,25.0665,25.023,25.0603,95000.0
2005-07-05 09:55:00,40.33,40.34,40.32,40.34,23200.0,25.0541,25.0603,25.0479,25.0603,23200.0
2005-07-05 10:00:00,40.33,40.33,40.26,40.29,25200.0,25.0541,25.0541,25.0106,25.0292,25200.0
2005-07-05 10:05:00,40.29,40.39,40.28,40.39,43400.0,25.0292,25.0914,25.023,25.0914,43400.0
2005-07-05 10:10:00,40.39,40.42,40.38,40.42,61000.0,25.0914,25.11,25.0851,25.11,61000.0
2005-07-05 10:15:00,40.42,40.43,40.37,40.37,65000.0,25.11,25.1162,25.0789,25.0789,65000.0
2005-07-05 10:20:00,40.37,40.38,40.35,40.38,26600.0,25.0789,25.0851,25.0665,25.0851,26600.0
2005-07-05 10:25:00,40.37,40.46,40.35,40.45,30600.0,25.0789,25.1348,25.0665,25.1286,30600.0
2005-07-05 10:30:00,40.46,40.48,40.43,40.43,35000.0,25.1348,25.1473,25.1162,25.1162,35000.0
2005-07-05 10:35:00,40.42,40.42,40.38,40.38,45600.0,25.11,25.11,25.0851,25.0851,45600.0
2005-07-05 10:40:00,40.38,40.41,40.37,40.41,17400.0,25.0851,25.1038,25.0789,25.1038,17400.0
2005-07-05 10:45:00,40.41,40.49,40.41,40.48,32600.0,25.1038,25.1535,25.1038,25.1473,32600.0
2005-07-05 10:50:00,40.48,40.48,40.45,40.45,30600.0,25.1473,25.1473,25.1286,25.1286,30600.0
2005-07-05 10:55:00,40.45,40.45,40.41,40.42,19800.0,25.1286,25.1286,25.1038,25.11,19800.0
2005-07-05 11:00:00,40.42,40.46,40.41,40.41,29200.0,25.11,25.1348,25.1038,25.1038,29200.0
2005-07-05 11:05:00,40.41,40.41,40.38,40.38,119800.0,25.1038,25.1038,25.0851,25.0851,119800.0
2005-07-05 11:10:00,40.38,40.45,40.38,40.45,39600.0,25.0851,25.1286,25.0851,25.1286,39600.0
2005-07-05 11:15:00,40.45,40.45,40.4,40.41,246800.0,25.1286,25.1286,25.0976,25.1038,246800.0
2005-07-05 11:20:00,40.41,40.42,40.38,40.42,24800.0,25.1038,25.11,25.0851,25.11,24800.0
2005-07-05 11:25:00,40.42,40.48,40.41,40.48,18000.0,25.11,25.1473,25.1038,25.1473,18000.0
2005-07-05 11:30:00,40.48,40.48,40.43,40.43,16800.0,25.1473,25.1473,25.1162,25.1162,16800.0
2005-07-05 11:35:00,40.43,40.44,40.42,40.42,37400.0,25.1162,25.1224,25.11,25.11,37400.0
2005-07-05 11:40:00,40.43,40.43,40.38,40.38,15000.0,25.1162,25.1162,25.0851,25.0851,15000.0
2005-07-05 11:45:00,40.38,40.5,40.38,40.5,154000.0,25.0851,25.1597,25.0851,25.1597,154000.0
2005-07-05 11:50:00,40.51,40.55,40.49,40.55,28200.0,25.1659,25.1908,25.1535,25.1908,28200.0
2005-07-05 11:55:00,40.54,40.55,40.51,40.52,11200.0,25.1845,25.1908,25.1659,25.1721,11200.0
2005-07-05 12:00:00,40.52,40.59,40.52,40.54,16800.0,25.1721,25.2156,25.1721,25.1845,16800.0
2005-07-05 12:05:00,40.52,40.52,40.48,40.48,15600.0,25.1721,25.1721,25.1473,25.1473,15600.0
2005-07-05 12:10:00,40.49,40.5,40.48,40.49,9800.0,25.1535,25.1597,25.1473,25.1535,9800.0
2005-07-05 12:15:00,40.49,40.54,40.49,40.51,23800.0,25.1535,25.1845,25.1535,25.1659,23800.0
2005-07-05 12:20:00,40.51,40.56,40.49,40.55,29200.0,25.1659,25.197,25.1535,25.1908,29200.0
2005-07-05 12:25:00,40.55,40.63,40.54,40.63,26200.0,25.1908,25.2404,25.1845,25.2404,26200.0
2005-07-05 12:30:00,40.63,40.67,40.63,40.64,41200.0,25.2404,25.2653,25.2404,25.2467,41200.0
2005-07-05 12:35:00,40.65,40.65,40.61,40.63,14600.0,25.2529,25.2529,25.228,25.2404,14600.0
2005-07-05 12:40:00,40.63,40.65,40.63,40.65,11800.0,25.2404,25.2529,25.2404,25.2529,11800.0
2005-07-05 12:45:00,40.63,40.65,40.62,40.62,10600.0,25.2404,25.2529,25.2342,25.2342,10600.0
2005-07-05 12:50:00,40.63,40.64,40.63,40.64,5600.0,25.2404,25.2467,25.2404,25.2467,5600.0
2005-07-05 12:55:00,40.63,40.63,40.6,40.62,11800.0,25.2404,25.2404,25.2218,25.2342,11800.0
2005-07-05 13:00:00,40.62,40.62,40.6,40.6,4000.0,25.2342,25.2342,25.2218,25.2218,4000.0
2005-07-05 13:05:00,40.6,40.6,40.57,40.57,3800.0,25.2218,25.2218,25.2032,25.2032,3800.0
2005-07-05 13:10:00,40.57,40.58,40.55,40.55,40200.0,25.2032,25.2094,25.1908,25.1908,40200.0
2005-07-05 13:15:00,40.55,40.55,40.54,40.55,1800.0,25.1908,25.1908,25.1845,25.1908,1800.0
2005-07-05 13:20:00,40.54,40.55,40.52,40.54,6200.0,25.1845,25.1908,25.1721,25.1845,6200.0
2005-07-05 13:25:00,40.54,40.55,40.51,40.55,6400.0,25.1845,25.1908,25.1659,25.1908,6400.0
2005-07-05 13:30:00,40.54,40.54,40.51,40.51,17600.0,25.1845,25.1845,25.1659,25.1659,17600.0
2005-07-05 13:35:00,40.52,40.57,40.51,40.56,9000.0,25.1721,25.2032,25.1659,25.197,9000.0
2005-07-05 13:40:00,40.57,40.61,40.56,40.57,13200.0,25.2032,25.228,25.197,25.2032,13200.0
2005-07-05 13:45:00,40.56,40.57,40.54,40.57,4800.0,25.197,25.2032,25.1845,25.2032,4800.0
2005-07-05 13:50:00,40.58,40.59,40.55,40.55,7400.0,25.2094,25.2156,25.1908,25.1908,7400.0
2005-07-05 13:55:00,40.56,40.56,40.52,40.52,9000.0,25.197,25.197,25.1721,25.1721,9000.0
2005-07-05 14:00:00,40.52,40.53,40.51,40.53,11000.0,25.1721,25.1783,25.1659,25.1783,11000.0
2005-07-05 14:05:00,40.54,40.57,40.52,40.54,12400.0,25.1845,25.2032,25.1721,25.1845,12400.0
2005-07-05 14:10:00,40.53,40.54,40.49,40.51,27000.0,25.1783,25.1845,25.1535,25.1659,27000.0
2005-07-05 14:15:00,40.5,40.55,40.45,40.53,37600.0,25.1597,25.1908,25.1286,25.1783,37600.0
2005-07-05 14:20:00,40.54,40.56,40.52,40.52,16400.0,25.1845,25.197,25.1721,25.1721,16400.0
2005-07-05 14:25:00,40.52,40.52,40.49,40.49,62600.0,25.1721,25.1721,25.1535,25.1535,62600.0
2005-07-05 14:30:00,40.48,40.48,40.46,40.47,32800.0,25.1473,25.1473,25.1348,25.1411,32800.0
2005-07-05 14:35:00,40.47,40.49,40.47,40.49,32600.0,25.1411,25.1535,25.1411,25.1535,32600.0
2005-07-05 14:40:00,40.49,40.54,40.49,40.54,62000.0,25.1535,25.1845,25.1535,25.1845,62000.0
2005-07-05 14:45:00,40.55,40.57,40.52,40.55,49200.0,25.1908,25.2032,25.1721,25.1908,49200.0
2005-07-05 14:50:00,40.55,40.64,40.54,40.64,28400.0,25.1908,25.2467,25.1845,25.2467,28400.0
2005-07-05 14:55:00,40.64,40.65,40.62,40.62,35000.0,25.2467,25.2529,25.2342,25.2342,35000.0
2005-07-05 15:00:00,40.62,40.62,40.6,40.62,17000.0,25.2342,25.2342,25.2218,25.2342,17000.0
2005-07-05 15:05:00,40.62,40.62,40.55,40.57,24800.0,25.2342,25.2342,25.1908,25.2032,24800.0
2005-07-05 15:10:00,40.56,40.58,40.55,40.57,18200.0,25.197,25.2094,25.1908,25.2032,18200.0
2005-07-05 15:15:00,40.57,40.58,40.56,40.57,27400.0,25.2032,25.2094,25.197,25.2032,27400.0
2005-07-05 15:20:00,40.57,40.58,40.56,40.57,20600.0,25.2032,25.2094,25.197,25.2032,20600.0
2005-07-05 15:25:00,40.57,40.6,40.54,40.55,49800.0,25.2032,25.2218,25.1845,25.1908,49800.0
2005-07-05 15:30:00,40.55,40.63,40.55,40.61,46200.0,25.1908,25.2404,25.1908,25.228,46200.0
2005-07-05 15:35:00,40.61,40.62,40.6,40.6,16200.0,25.228,25.2342,25.2218,25.2218,16200.0
2005-07-05 15:40:00,40.6,40.68,40.6,40.68,33800.0,25.2218,25.2715,25.2218,25.2715,33800.0
2005-07-05 15:45:00,40.68,40.7,40.64,40.68,24400.0,25.2715,25.2839,25.2467,25.2715,24400.0
2005-07-05 15:50:00,40.71,40.75,40.71,40.72,55800.0,25.2901,25.315,25.2901,25.2964,55800.0
2005-07-05 15:55:00,40.72,40.72,40.66,40.67,66600.0,25.2964,25.2964,25.2591,25.2653,66600.0
2005-07-06 09:30:00,40.67,40.67,40.63,40.63,41000.0,25.2653,25.2653,25.2404,25.2404,41000.0
2005-07-06 09:35:00,40.63,40.65,40.58,40.58,21000.0,25.2404,25.2529,25.2094,25.2094,21000.0
2005-07-06 09:40:00,40.57,40.6,40.54,40.55,23200.0,25.2032,25.2218,25.1845,25.1908,23200.0
2005-07-06 09:45:00,40.55,40.56,40.52,40.55,85400.0,25.1908,25.197,25.1721,25.1908,85400.0
2005-07-06 09:50:00,40.55,40.55,40.52,40.55,34600.0,25.1908,25.1908,25.1721,25.1908,34600.0
2005-07-06 09:55:00,40.54,40.59,40.54,40.59,19000.0,25.1845,25.2156,25.1845,25.2156,19000.0
2005-07-06 10:00:00,40.6,40.64,40.59,40.64,47000.0,25.2218,25.2467,25.2156,25.2467,47000.0
2005-07-06 10:05:00,40.64,40.67,40.63,40.65,31000.0,25.2467,25.2653,25.2404,25.2529,31000.0
2005-07-06 10:10:00,40.63,40.63,40.56,40.58,22400.0,25.2404,25.2404,25.197,25.2094,22400.0
2005-07-06 10:15:00,40.57,40.61,40.55,40.6,40400.0,25.2032,25.228,25.1908,25.2218,40400.0
2005-07-06 10:20:00,40.61,40.61,40.57,40.57,26600.0,25.228,25.228,25.2032,25.2032,26600.0
2005-07-06 10:25:00,40.57,40.6,40.57,40.6,19000.0,25.2032,25.2218,25.2032,25.2218,19000.0
2005-07-06 10:30:00,40.6,40.6,40.57,40.58,33000.0,25.2218,25.2218,25.2032,25.2094,33000.0
2005-07-06 10:35:00,40.59,40.65,40.59,40.65,44600.0,25.2156,25.2529,25.2156,25.2529,44600.0
2005-07-06 10:40:00,40.65,40.67,40.61,40.61,28000.0,25.2529,25.2653,25.228,25.228,28000.0
2005-07-06 10:45:00,40.61,40.61,40.6,40.6,20200.0,25.228,25.228,25.2218,25.2218,20200.0
2005-07-06 10:50:00,40.6,40.6,40.56,40.57,21200.0,25.2218,25.2218,25.197,25.2032,21200.0
2005-07-06 10:55:00,40.57,40.64,40.57,40.61,25600.0,25.2032,25.2467,25.2032,25.228,25600.0
2005-07-06 11:00:00,40.61,40.63,40.58,40.58,39400.0,25.228,25.2404,25.2094,25.2094,39400.0
2005-07-06 11:05:00,40.58,40.6,40.53,40.6,30200.0,25.2094,25.2218,25.1783,25.2218,30200.0
2005-07-06 11:10:00,40.61,40.62,40.58,40.59,31000.0,25.228,25.2342,25.2094,25.2156,31000.0
2005-07-06 11:15:00,40.59,40.64,40.59,40.61,18600.0,25.2156,25.2467,25.2156,25.228,18600.0
2005-07-06 11:20:00,40.61,40.61,40.58,40.58,20000.0,25.228,25.228,25.2094,25.2094,20000.0
2005-07-06 11:25:00,40.57,40.58,40.57,40.57,17800.0,25.2032,25.2094,25.2032,25.2032,17800.0
2005-07-06 11:30:00,40.58,40.58,40.54,40.54,20400.0,25.2094,25.2094,25.1845,25.1845,20400.0
2005-07-06 11:35:00,40.54,40.57,40.53,40.54,23400.0,25.1845,25.2032,25.1783,25.1845,23400.0
2005-07-06 11:40:00,40.54,40.56,40.52,40.52,12600.0,25.1845,25.197,25.1721,25.1721,12600.0
2005-07-06 11:45:00,40.52,40.54,40.49,40.54,25600.0,25.1721,25.1845,25.1535,25.1845,25600.0
2005-07-06 11:50:00,40.53,40.57,40.52,40.56,41000.0,25.1783,25.2032,25.1721,25.197,41000.0
2005-07-06 11:55:00,40.56,40.58,40.55,40.55,25400.0,25.197,25.2094,25.1908,25.1908,25400.0
2005-07-06 12:00:00,40.55,40.57,40.54,40.56,33000.0,25.1908,25.2032,25.1845,25.197,33000.0
2005-07-06 12:05:00,40.56,40.56,40.54,40.54,12600.0,25.197,25.197,25.1845,25.1845,12600.0
2005-07-06 12:10:00,40.54,40.55,40.52,40.55,8200.0,25.1845,25.1908,25.1721,25.1908,8200.0
2005-07-06 12:15:00,40.56,40.58,40.56,40.58,15800.0,25.197,25.2094,25.197,25.2094,15800.0
2005-07-06 12:20:00,40.57,40.58,40.56,40.56,17000.0,25.2032,25.2094,25.197,25.197,17000.0
2005-07-06 12:25:00,40.56,40.56,40.55,40.55,19000.0,25.197,25.197,25.1908,25.1908,19000.0
2005-07-06 12:30:00,40.55,40.56,40.53,40.53,82400.0,25.1908,25.197,25.1783,25.1783,82400.0
2005-07-06 12:35:00,40.54,40.56,40.53,40.54,30800.0,25.1845,25.197,25.1783,25.1845,30800.0
2005-07-06 12:40:00,40.54,40.56,40.53,40.56,18400.0,25.1845,25.197,25.1783,25.197,18400.0
2005-07-06 12:45:00,40.56,40.56,40.54,40.55,37200.0,25.197,25.197,25.1845,25.1908,37200.0
2005-07-06 12:50:00,40.55,40.55,40.53,40.54,39400.0,25.1908,25.1908,25.1783,25.1845,39400.0
2005-07-06 12:55:00,40.53,40.54,40.53,40.54,20400.0,25.1783,25.1845,25.1783,25.1845,20400.0
2005-07-06 13:00:00,40.54,40.56,40.52,40.54,34000.0,25.1845,25.197,25.1721,25.1845,34000.0
2005-07-06 13:05:00,40.54,40.56,40.52,40.55,36400.0,25.1845,25.197,25.1721,25.1908,36400.0
2005-07-06 13:10:00,40.56,40.56,40.54,40.54,70600.0,25.197,25.197,25.1845,25.1845,70600.0
2005-07-06 13:15:00,40.55,40.57,40.55,40.56,11000.0,25.1908,25.2032,25.1908,25.197,11000.0
2005-07-06 13:20:00,40.56,40.57,40.56,40.56,3200.0,25.197,25.2032,25.197,25.197,3200.0
2005-07-06 13:25:00,40.56,40.6,40.56,40.6,24800.0,25.197,25.2218,25.197,25.2218,24800.0
2005-07-06 13:30:00,40.6,40.65,40.6,40.62,25200.0,25.2218,25.2529,25.2218,25.2342,25200.0
2005-07-06 13:35:00,40.61,40.61,40.57,40.58,9200.0,25.228,25.228,25.2032,25.2094,9200.0
2005-07-06 13:40:00,40.58,40.58,40.57,40.58,4600.0,25.2094,25.2094,25.2032,25.2094,4600.0
2005-07-06 13:45:00,40.57,40.59,40.57,40.58,8800.0,25.2032,25.2156,25.2032,25.2094,8800.0
2005-07-06 13:50:00,40.58,40.6,40.58,40.6,22800.0,25.2094,25.2218,25.2094,25.2218,22800.0
2005-07-06 13:55:00,40.59,40.6,40.58,40.59,10600.0,25.2156,25.2218,25.2094,25.2156,10600.0
2005-07-06 14:00:00,40.6,40.6,40.55,40.56,35000.0,25.2218,25.2218,25.1908,25.197,35000.0
2005-07-06 14:05:00,40.57,40.57,40.51,40.56,16800.0,25.2032,25.2032,25.1659,25.197,16800.0
2005-07-06 14:10:00,40.57,40.57,40.53,40.55,25400.0,25.2032,25.2032,25.1783,25.1908,25400.0
2005-07-06 14:15:00,40.55,40.57,40.52,40.55,16200.0,25.1908,25.2032,25.1721,25.1908,16200.0
2005-07-06 14:20:00,40.56,40.57,40.47,40.48,51400.0,25.197,25.2032,25.1411,25.1473,51400.0
2005-07-06 14:25:00,40.47,40.47,40.4,40.41,38600.0,25.1411,25.1411,25.0976,25.1038,38600.0
2005-07-06 14:30:00,40.41,40.41,40.29,40.29,45200.0,25.1038,25.1038,25.0292,25.0292,45200.0
2005-07-06 14:35:00,40.29,40.31,40.28,40.29,14600.0,25.0292,25.0417,25.023,25.0292,14600.0
2005-07-06 14:40:00,40.3,40.32,40.27,40.29,20000.0,25.0354,25.0479,25.0168,25.0292,20000.0
2005-07-06 14:45:00,40.29,40.3,40.27,40.29,16200.0,25.0292,25.0354,25.0168,25.0292,16200.0
2005-07-06 14:50:00,40.29,40.3,40.27,40.29,32600.0,25.0292,25.0354,25.0168,25.0292,32600.0
2005-07-06 14:55:00,40.28,40.29,40.26,40.27,31600.0,25.023,25.0292,25.0106,25.0168,31600.0
2005-07-06 15:00:00,40.27,40.28,40.24,40.25,31000.0,25.0168,25.023,24.9982,25.0044,31000.0
2005-07-06 15:05:00,40.26,40.32,40.23,40.32,66600.0,25.0106,25.0479,24.992,25.0479,66600.0
2005-07-06 15:10:00,40.33,40.33,40.29,40.29,29600.0,25.0541,25.0541,25.0292,25.0292,29600.0
2005-07-06 15:15:00,40.29,40.31,40.27,40.3,50000.0,25.0292,25.0417,25.0168,25.0354,50000.0
2005-07-06 15:20:00,40.3,40.31,40.27,40.28,36000.0,25.0354,25.0417,25.0168,25.023,36000.0
2005-07-06 15:25:00,40.28,40.37,40.26,40.35,35000.0,25.023,25.0789,25.0106,25.0665,35000.0
2005-07-06 15:30:00,40.35,40.36,40.33,40.34,38600.0,25.0665,25.0727,25.0541,25.0603,38600.0
2005-07-06 15:35:00,40.33,40.34,40.3,40.3,28600.0,25.0541,25.0603,25.0354,25.0354,28600.0
2005-07-06 15:40:00,40.3,40.31,40.27,40.29,48000.0,25.0354,25.0417,25.0168,25.0292,48000.0
2005-07-06 15:45:00,40.29,40.29,40.23,40.28,44400.0,25.0292,25.0292,24.992,25.023,44400.0
2005-07-06 15:50:00,40.27,40.29,40.23,40.24,45600.0,25.0168,25.0292,24.992,24.9982,45600.0
2005-07-06 15:55:00,40.24,40.28,40.22,40.23,75200.0,24.9982,25.023,24.9857,24.992,75200.0
2005-07-07 09:40:00,39.63,39.77,39.63,39.75,57000.0,24.6192,24.7062,24.6192,24.6938,57000.0
2005-07-07 09:45:00,39.75,39.84,39.7,39.81,20400.0,24.6938,24.7497,24.6627,24.731,20400.0
2005-07-07 09:50:00,39.81,39.85,39.65,39.81,55200.0,24.731,24.7559,24.6316,24.731,55200.0
2005-07-07 09:55:00,39.8,39.81,39.73,39.73,77400.0,24.7248,24.731,24.6813,24.6813,77400.0
2005-07-07 10:00:00,39.68,39.7,39.65,39.65,32200.0,24.6503,24.6627,24.6316,24.6316,32200.0
2005-07-07 10:05:00,39.65,39.77,39.65,39.76,43800.0,24.6316,24.7062,24.6316,24.7,43800.0
2005-07-07 10:10:00,39.75,39.87,39.75,39.85,34400.0,24.6938,24.7683,24.6938,24.7559,34400.0
2005-07-07 10:15:00,39.85,39.99,39.83,39.99,59000.0,24.7559,24.8429,24.7435,24.8429,59000.0
2005-07-07 10:20:00,39.97,40.04,39.97,40.04,80400.0,24.8304,24.8739,24.8304,24.8739,80400.0
2005-07-07 10:25:00,40.04,40.07,40.0,40.02,36600.0,24.8739,24.8926,24.8491,24.8615,36600.0
2005-07-07 10:30:00,40.02,40.06,40.0,40.01,75400.0,24.8615,24.8863,24.8491,24.8553,75400.0
2005-07-07 10:35:00,40.0,40.03,40.0,40.02,29000.0,24.8491,24.8677,24.8491,24.8615,29000.0
2005-07-07 10:40:00,40.0,40.02,39.95,40.02,35600.0,24.8491,24.8615,24.818,24.8615,35600.0
2005-07-07 10:45:00,39.99,39.99,39.93,39.95,14800.0,24.8429,24.8429,24.8056,24.818,14800.0
2005-07-07 10:50:00,39.95,39.95,39.88,39.91,24400.0,24.818,24.818,24.7745,24.7932,24400.0
2005-07-07 10:55:00,39.9,39.92,39.88,39.88,13000.0,24.787,24.7994,24.7745,24.7745,13000.0
2005-07-07 11:00:00,39.88,39.92,39.85,39.92,18400.0,24.7745,24.7994,24.7559,24.7994,18400.0
2005-07-07 11:05:00,39.91,39.94,39.91,39.94,24000.0,24.7932,24.8118,24.7932,24.8118,24000.0
2005-07-07 11:10:00,39.94,40.01,39.92,40.0,25600.0,24.8118,24.8553,24.7994,24.8491,25600.0
2005-07-07 11:15:00,40.0,40.0,39.95,39.95,21800.0,24.8491,24.8491,24.818,24.818,21800.0
2005-07-07 11:20:00,39.95,39.98,39.95,39.98,27800.0,24.818,24.8367,24.818,24.8367,27800.0
2005-07-07 11:25:00,39.98,40.06,39.98,40.06,22800.0,24.8367,24.8863,24.8367,24.8863,22800.0
2005-07-07 11:30:00,40.05,40.05,39.96,39.98,13800.0,24.8801,24.8801,24.8242,24.8367,13800.0
2005-07-07 11:35:00,39.98,40.02,39.98,40.0,14200.0,24.8367,24.8615,24.8367,24.8491,14200.0
2005-07-07 11:40:00,40.0,40.01,39.99,39.99,15000.0,24.8491,24.8553,24.8429,24.8429,15000.0
2005-07-07 11:45:00,39.99,39.99,39.98,39.98,19400.0,24.8429,24.8429,24.8367,24.8367,19400.0
2005-07-07 11:50:00,39.99,40.04,39.99,40.04,24800.0,24.8429,24.8739,24.8429,24.8739,24800.0
2005-07-07 11:55:00,40.04,40.05,39.99,40.05,30200.0,24.8739,24.8801,24.8429,24.8801,30200.0
2005-07-07 12:00:00,40.06,40.07,40.04,40.04,44200.0,24.8863,24.8926,24.8739,24.8739,44200.0
2005-07-07 12:05:00,40.02,40.08,40.02,40.05,30800.0,24.8615,24.8988,24.8615,24.8801,30800.0
2005-07-07 12:10:00,40.05,40.1,40.05,40.09,31400.0,24.8801,24.9112,24.8801,24.905,31400.0
2005-07-07 12:15:00,40.07,40.1,40.05,40.1,59000.0,24.8926,24.9112,24.8801,24.9112,59000.0
2005-07-07 12:20:00,40.09,40.15,40.07,40.08,27000.0,24.905,24.9423,24.8926,24.8988,27000.0
2005-07-07 12:25:00,40.08,40.08,40.06,40.06,13000.0,24.8988,24.8988,24.8863,24.8863,13000.0
2005-07-07 12:30:00,40.06,40.06,40.02,40.02,15400.0,24.8863,24.8863,24.8615,24.8615,15400.0
2005-07-07 12:35:00,40.02,40.08,40.02,40.06,6000.0,24.8615,24.8988,24.8615,24.8863,6000.0
2005-07-07 12:40:00,40.06,40.06,40.04,40.05,8800.0,24.8863,24.8863,24.8739,24.8801,8800.0
2005-07-07 12:45:00,40.05,40.05,40.03,40.03,8200.0,24.8801,24.8801,24.8677,24.8677,8200.0
2005-07-07 12:50:00,40.04,40.04,40.02,40.02,10200.0,24.8739,24.8739,24.8615,24.8615,10200.0
2005-07-07 12:55:00,40.02,40.02,40.0,40.01,10800.0,24.8615,24.8615,24.8491,24.8553,10800.0
2005-07-07 13:00:00,40.01,40.02,40.0,40.02,11400.0,24.8553,24.8615,24.8491,24.8615,11400.0
2005-07-07 13:05:00,40.02,40.08,40.02,40.06,7200.0,24.8615,24.8988,24.8615,24.8863,7200.0
2005-07-07 13:10:00,40.07,40.08,40.06,40.06,14800.0,24.8926,24.8988,24.8863,24.8863,14800.0
2005-07-07 13:15:00,40.06,40.06,40.02,40.05,11600.0,24.8863,24.8863,24.8615,24.8801,11600.0
2005-07-07 13:20:00,40.06,40.06,40.04,40.04,9600.0,24.8863,24.8863,24.8739,24.8739,9600.0
2005-07-07 13:25:00,40.04,40.05,40.04,40.05,6000.0,24.8739,24.8801,24.8739,24.8801,6000.0
2005-07-07 13:30:00,40.05,40.07,40.04,40.06,20000.0,24.8801,24.8926,24.8739,24.8863,20000.0
2005-07-07 13:35:00,40.07,40.07,40.04,40.04,11000.0,24.8926,24.8926,24.8739,24.8739,11000.0
2005-07-07 13:40:00,40.06,40.14,40.06,40.08,16600.0,24.8863,24.936,24.8863,24.8988,16600.0
2005-07-07 13:45:00,40.08,40.11,40.06,40.1,24600.0,24.8988,24.9174,24.8863,24.9112,24600.0
2005-07-07 13:50:00,40.1,40.11,40.1,40.1,22000.0,24.9112,24.9174,24.9112,24.9112,22000.0
2005-07-07 13:55:00,40.1,40.15,40.1,40.15,6600.0,24.9112,24.9423,24.9112,24.9423,6600.0
2005-07-07 14:00:00,40.15,40.15,40.1,40.1,24200.0,24.9423,24.9423,24.9112,24.9112,24200.0
2005-07-07 14:05:00,40.1,40.12,40.1,40.12,19600.0,24.9112,24.9236,24.9112,24.9236,19600.0
2005-07-07 14:10:00,40.12,40.12,40.08,40.09,32200.0,24.9236,24.9236,24.8988,24.905,32200.0
2005-07-07 14:15:00,40.09,40.09,40.06,40.09,13600.0,24.905,24.905,24.8863,24.905,13600.0
2005-07-07 14:20:00,40.09,40.11,40.09,40.1,6400.0,24.905,24.9174,24.905,24.9112,6400.0
2005-07-07 14:25:00,40.1,40.13,40.09,40.1,11000.0,24.9112,24.9298,24.905,24.9112,11000.0
2005-07-07 14:30:00,40.1,40.1,40.05,40.09,23200.0,24.9112,24.9112,24.8801,24.905,23200.0
2005-07-07 14:35:00,40.08,40.1,40.08,40.1,14600.0,24.8988,24.9112,24.8988,24.9112,14600.0
2005-07-07 14:40:00,40.1,40.11,40.08,40.08,21200.0,24.9112,24.9174,24.8988,24.8988,21200.0
2005-07-07 14:45:00,40.08,40.1,40.07,40.09,70200.0,24.8988,24.9112,24.8926,24.905,70200.0
2005-07-07 14:50:00,40.09,40.19,40.07,40.18,14600.0,24.905,24.9671,24.8926,24.9609,14600.0
2005-07-07 14:55:00,40.17,40.18,40.13,40.13,14600.0,24.9547,24.9609,24.9298,24.9298,14600.0
2005-07-07 15:00:00,40.15,40.24,40.13,40.24,26600.0,24.9423,24.9982,24.9298,24.9982,26600.0
2005-07-07 15:05:00,40.24,40.33,40.24,40.33,43400.0,24.9982,25.0541,24.9982,25.0541,43400.0
2005-07-07 15:10:00,40.32,40.32,40.27,40.29,23600.0,25.0479,25.0479,25.0168,25.0292,23600.0
2005-07-07 15:15:00,40.29,40.29,40.23,40.23,30400.0,25.0292,25.0292,24.992,24.992,30400.0
2005-07-07 15:20:00,40.24,40.25,40.22,40.23,23200.0,24.9982,25.0044,24.9857,24.992,23200.0
2005-07-07 15:25:00,40.23,40.23,40.19,40.2,29800.0,24.992,24.992,24.9671,24.9733,29800.0
2005-07-07 15:30:00,40.2,40.3,40.18,40.26,29800.0,24.9733,25.0354,24.9609,25.0106,29800.0
2005-07-07 15:35:00,40.26,40.27,40.22,40.22,28400.0,25.0106,25.0168,24.9857,24.9857,28400.0
2005-07-07 15:40:00,40.22,40.32,40.21,40.3,65000.0,24.9857,25.0479,24.9795,25.0354,65000.0
2005-07-07 15:45:00,40.3,40.33,40.29,40.29,54200.0,25.0354,25.0541,25.0292,25.0292,54200.0
2005-07-07 15:50:00,40.29,40.44,40.29,40.4,81600.0,25.0292,25.1224,25.0292,25.0976,81600.0
2005-07-07 15:55:00,40.4,40.43,40.35,40.38,115600.0,25.0976,25.1162,25.0665,25.0851,115600.0
2005-07-08 09:30:00,40.35,40.39,40.35,40.39,48600.0,25.0665,25.0914,25.0665,25.0914,48600.0
2005-07-08 09:35:00,40.4,40.49,40.4,40.49,25200.0,25.0976,25.1535,25.0976,25.1535,25200.0
2005-07-08 09:40:00,40.49,40.52,40.45,40.46,17200.0,25.1535,25.1721,25.1286,25.1348,17200.0
2005-07-08 09:45:00,40.46,40.5,40.42,40.44,12400.0,25.1348,25.1597,25.11,25.1224,12400.0
2005-07-08 09:50:00,40.44,40.46,40.42,40.43,21000.0,25.1224,25.1348,25.11,25.1162,21000.0
2005-07-08 09:55:00,40.44,40.44,40.32,40.32,22400.0,25.1224,25.1224,25.0479,25.0479,22400.0
2005-07-08 10:00:00,40.32,40.32,40.24,40.27,27200.0,25.0479,25.0479,24.9982,25.0168,27200.0
2005-07-08 10:05:00,40.27,40.37,40.27,40.34,27400.0,25.0168,25.0789,25.0168,25.0603,27400.0
2005-07-08 10:10:00,40.32,40.35,40.32,40.35,16200.0,25.0479,25.0665,25.0479,25.0665,16200.0
2005-07-08 10:15:00,40.35,40.38,40.32,40.32,35400.0,25.0665,25.0851,25.0479,25.0479,35400.0
2005-07-08 10:20:00,40.32,40.36,40.32,40.35,87800.0,25.0479,25.0727,25.0479,25.0665,87800.0
2005-07-08 10:25:00,40.35,40.38,40.35,40.35,31600.0,25.0665,25.0851,25.0665,25.0665,31600.0
2005-07-08 10:30:00,40.35,40.4,40.35,40.35,34000.0,25.0665,25.0976,25.0665,25.0665,34000.0
2005-07-08 10:35:00,40.35,40.38,40.35,40.37,22000.0,25.0665,25.0851,25.0665,25.0789,22000.0
2005-07-08 10:40:00,40.37,40.39,40.36,40.38,49000.0,25.0789,25.0914,25.0727,25.0851,49000.0
2005-07-08 10:45:00,40.38,40.42,40.38,40.41,49200.0,25.0851,25.11,25.0851,25.1038,49200.0
2005-07-08 10:50:00,40.41,40.45,40.4,40.42,21200.0,25.1038,25.1286,25.0976,25.11,21200.0
2005-07-08 10:55:00,40.41,40.47,40.4,40.47,26600.0,25.1038,25.1411,25.0976,25.1411,26600.0
2005-07-08 11:00:00,40.47,40.5,40.45,40.5,28200.0,25.1411,25.1597,25.1286,25.1597,28200.0
2005-07-08 11:05:00,40.51,40.52,40.51,40.52,5600.0,25.1659,25.1721,25.1659,25.1721,5600.0
2005-07-08 11:10:00,40.55,40.63,40.54,40.6,22400.0,25.1908,25.2404,25.1845,25.2218,22400.0
2005-07-08 11:15:00,40.63,40.63,40.6,40.62,11600.0,25.2404,25.2404,25.2218,25.2342,11600.0
2005-07-08 11:20:00,40.62,40.63,40.57,40.61,6200.0,25.2342,25.2404,25.2032,25.228,6200.0
2005-07-08 11:25:00,40.63,40.66,40.6,40.62,13400.0,25.2404,25.2591,25.2218,25.2342,13400.0
2005-07-08 11:30:00,40.62,40.73,40.6,40.73,16800.0,25.2342,25.3026,25.2218,25.3026,16800.0
2005-07-08 11:35:00,40.74,40.74,40.68,40.69,12800.0,25.3088,25.3088,25.2715,25.2777,12800.0
2005-07-08 11:40:00,40.69,40.69,40.67,40.69,18400.0,25.2777,25.2777,25.2653,25.2777,18400.0
2005-07-08 11:45:00,40.69,40.71,40.69,40.7,8000.0,25.2777,25.2901,25.2777,25.2839,8000.0
2005-07-08 11:50:00,40.69,40.71,40.69,40.71,5200.0,25.2777,25.2901,25.2777,25.2901,5200.0
2005-07-08 11:55:00,40.74,40.77,40.73,40.74,13000.0,25.3088,25.3274,25.3026,25.3088,13000.0
2005-07-08 12:00:00,40.74,40.85,40.74,40.85,31000.0,25.3088,25.3771,25.3088,25.3771,31000.0
2005-07-08 12:05:00,40.85,40.88,40.85,40.87,25800.0,25.3771,25.3958,25.3771,25.3895,25800.0
2005-07-08 12:10:00,40.85,40.95,40.85,40.93,21200.0,25.3771,25.4392,25.3771,25.4268,21200.0
2005-07-08 12:15:00,40.93,40.94,40.88,40.94,7600.0,25.4268,25.433,25.3958,25.433,7600.0
2005-07-08 12:20:00,40.94,40.96,40.93,40.95,12000.0,25.433,25.4455,25.4268,25.4392,12000.0
2005-07-08 12:25:00,40.96,40.97,40.95,40.97,14800.0,25.4455,25.4517,25.4392,25.4517,14800.0
2005-07-08 12:30:00,40.97,41.02,40.97,41.0,19200.0,25.4517,25.4827,25.4517,25.4703,19200.0
2005-07-08 12:35:00,41.0,41.01,40.96,40.97,9800.0,25.4703,25.4765,25.4455,25.4517,9800.0
2005-07-08 12:40:00,40.96,40.99,40.95,40.98,16200.0,25.4455,25.4641,25.4392,25.4579,16200.0
2005-07-08 12:45:00,40.98,41.02,40.97,41.02,9600.0,25.4579,25.4827,25.4517,25.4827,9600.0
2005-07-08 12:50:00,41.02,41.02,40.98,41.01,9800.0,25.4827,25.4827,25.4579,25.4765,9800.0
2005-07-08 12:55:00,41.01,41.02,40.96,40.96,15200.0,25.4765,25.4827,25.4455,25.4455,15200.0
2005-07-08 13:00:00,40.97,40.97,40.93,40.95,16400.0,25.4517,25.4517,25.4268,25.4392,16400.0
2005-07-08 13:05:00,40.94,40.95,40.92,40.95,22600.0,25.433,25.4392,25.4206,25.4392,22600.0
2005-07-08 13:10:00,40.95,40.95,40.91,40.94,21200.0,25.4392,25.4392,25.4144,25.433,21200.0
2005-07-08 13:15:00,40.94,40.99,40.94,40.94,26400.0,25.433,25.4641,25.433,25.433,26400.0
2005-07-08 13:20:00,40.95,40.95,40.93,40.95,7200.0,25.4392,25.4392,25.4268,25.4392,7200.0
2005-07-08 13:25:00,40.95,40.96,40.94,40.96,6200.0,25.4392,25.4455,25.433,25.4455,6200.0
2005-07-08 13:30:00,40.96,40.97,40.95,40.96,7600.0,25.4455,25.4517,25.4392,25.4455,7600.0
2005-07-08 13:35:00,40.96,40.98,40.95,40.96,10400.0,25.4455,25.4579,25.4392,25.4455,10400.0
2005-07-08 13:40:00,40.97,40.97,40.95,40.96,12800.0,25.4517,25.4517,25.4392,25.4455,12800.0
2005-07-08 13:45:00,40.96,41.04,40.95,41.02,21600.0,25.4455,25.4952,25.4392,25.4827,21600.0
2005-07-08 13:50:00,41.01,41.03,40.99,41.02,13600.0,25.4765,25.4889,25.4641,25.4827,13600.0
2005-07-08 13:55:00,41.02,41.02,41.01,41.02,9800.0,25.4827,25.4827,25.4765,25.4827,9800.0
2005-07-08 14:00:00,41.02,41.05,41.02,41.05,8800.0,25.4827,25.5014,25.4827,25.5014,8800.0
2005-07-08 14:05:00,41.05,41.09,41.05,41.05,11600.0,25.5014,25.5262,25.5014,25.5014,11600.0
2005-07-08 14:10:00,41.05,41.08,41.05,41.06,15400.0,25.5014,25.52,25.5014,25.5076,15400.0
2005-07-08 14:15:00,41.06,41.08,41.06,41.07,10800.0,25.5076,25.52,25.5076,25.5138,10800.0
2005-07-08 14:20:00,41.07,41.09,41.06,41.09,16400.0,25.5138,25.5262,25.5076,25.5262,16400.0
2005-07-08 14:25:00,41.09,41.12,41.07,41.12,20400.0,25.5262,25.5449,25.5138,25.5449,20400.0
2005-07-08 14:30:00,41.11,41.13,41.06,41.06,16200.0,25.5386,25.5511,25.5076,25.5076,16200.0
2005-07-08 14:35:00,41.08,41.08,41.04,41.06,33000.0,25.52,25.52,25.4952,25.5076,33000.0
2005-07-08 14:40:00,41.05,41.09,41.05,41.07,23400.0,25.5014,25.5262,25.5014,25.5138,23400.0
2005-07-08 14:45:00,41.07,41.08,41.06,41.08,16000.0,25.5138,25.52,25.5076,25.52,16000.0
2005-07-08 14:50:00,41.08,41.08,41.05,41.07,13400.0,25.52,25.52,25.5014,25.5138,13400.0
2005-07-08 14:55:00,41.07,41.11,41.07,41.11,22000.0,25.5138,25.5386,25.5138,25.5386,22000.0
2005-07-08 15:00:00,41.13,41.13,41.07,41.08,16600.0,25.5511,25.5511,25.5138,25.52,16600.0
2005-07-08 15:05:00,41.08,41.1,41.07,41.1,11600.0,25.52,25.5324,25.5138,25.5324,11600.0
2005-07-08 15:10:00,41.09,41.09,41.08,41.09,21600.0,25.5262,25.5262,25.52,25.5262,21600.0
2005-07-08 15:15:00,41.08,41.09,41.04,41.07,44200.0,25.52,25.5262,25.4952,25.5138,44200.0
2005-07-08 15:20:00,41.07,41.1,41.07,41.1,25600.0,25.5138,25.5324,25.5138,25.5324,25600.0
2005-07-08 15:25:00,41.1,41.18,41.09,41.16,35000.0,25.5324,25.5821,25.5262,25.5697,35000.0
2005-07-08 15:30:00,41.17,41.17,41.09,41.1,43400.0,25.5759,25.5759,25.5262,25.5324,43400.0
2005-07-08 15:35:00,41.1,41.15,41.1,41.13,31200.0,25.5324,25.5635,25.5324,25.5511,31200.0
2005-07-08 15:40:00,41.13,41.13,41.11,41.12,47400.0,25.5511,25.5511,25.5386,25.5449,47400.0
2005-07-08 15:45:00,41.11,41.15,41.11,41.14,35200.0,25.5386,25.5635,25.5386,25.5573,35200.0
2005-07-08 15:50:00,41.14,41.18,41.13,41.16,81200.0,25.5573,25.5821,25.5511,25.5697,81200.0
2005-07-08 15:55:00,41.2,41.23,41.16,41.21,146000.0,25.5945,25.6132,25.5697,25.6008,146000.0
2005-07-11 09:30:00,41.47,41.47,41.35,41.47,46000.0,25.7623,25.7623,25.6877,25.7623,46000.0
2005-07-11 09:35:00,41.37,41.37,41.25,41.25,31800.0,25.7002,25.7002,25.6256,25.6256,31800.0
2005-07-11 09:40:00,41.25,41.34,41.25,41.31,26400.0,25.6256,25.6815,25.6256,25.6629,26400.0
2005-07-11 09:45:00,41.33,41.44,41.25,41.43,24400.0,25.6753,25.7436,25.6256,25.7374,24400.0
2005-07-11 09:50:00,41.43,41.47,41.41,41.47,33200.0,25.7374,25.7623,25.725,25.7623,33200.0
2005-07-11 09:55:00,41.47,41.51,41.46,41.49,30800.0,25.7623,25.7871,25.7561,25.7747,30800.0
2005-07-11 10:00:00,41.49,41.49,41.41,41.44,34200.0,25.7747,25.7747,25.725,25.7436,34200.0
2005-07-11 10:05:00,41.44,41.48,41.42,41.45,40400.0,25.7436,25.7685,25.7312,25.7499,40400.0
2005-07-11 10:10:00,41.43,41.47,41.43,41.45,27200.0,25.7374,25.7623,25.7374,25.7499,27200.0
2005-07-11 10:15:00,41.45,41.45,41.42,41.43,19200.0,25.7499,25.7499,25.7312,25.7374,19200.0
2005-07-11 10:20:00,41.41,41.43,41.39,41.42,27600.0,25.725,25.7374,25.7126,25.7312,27600.0
2005-07-11 10:25:00,41.41,41.45,41.41,41.45,19200.0,25.725,25.7499,25.725,25.7499,19200.0
2005-07-11 10:30:00,41.45,41.47,41.43,41.43,11000.0,25.7499,25.7623,25.7374,25.7374,11000.0
2005-07-11 10:35:00,41.43,41.44,41.42,41.42,14600.0,25.7374,25.7436,25.7312,25.7312,14600.0
2005-07-11 10:40:00,41.42,41.42,41.38,41.38,26800.0,25.7312,25.7312,25.7064,25.7064,26800.0
2005-07-11 10:45:00,41.38,41.4,41.34,41.34,29600.0,25.7064,25.7188,25.6815,25.6815,29600.0
2005-07-11 10:50:00,41.34,41.52,41.34,41.47,147400.0,25.6815,25.7933,25.6815,25.7623,147400.0
2005-07-11 10:55:00,41.48,41.53,41.47,41.53,33000.0,25.7685,25.7996,25.7623,25.7996,33000.0
2005-07-11 11:00:00,41.53,41.56,41.46,41.48,45000.0,25.7996,25.8182,25.7561,25.7685,45000.0
2005-07-11 11:05:00,41.49,41.49,41.43,41.43,18400.0,25.7747,25.7747,25.7374,25.7374,18400.0
2005-07-11 11:10:00,41.43,41.49,41.43,41.49,30800.0,25.7374,25.7747,25.7374,25.7747,30800.0
2005-07-11 11:15:00,41.48,41.51,41.47,41.48,23200.0,25.7685,25.7871,25.7623,25.7685,23200.0
2005-07-11 11:20:00,41.48,41.48,41.41,41.41,16000.0,25.7685,25.7685,25.725,25.725,16000.0
2005-07-11 11:25:00,41.41,41.42,41.38,41.4,17400.0,25.725,25.7312,25.7064,25.7188,17400.0
2005-07-11 11:30:00,41.4,41.43,41.4,41.43,12800.0,25.7188,25.7374,25.7188,25.7374,12800.0
2005-07-11 11:35:00,41.43,41.46,41.43,41.46,25600.0,25.7374,25.7561,25.7374,25.7561,25600.0
2005-07-11 11:40:00,41.45,41.46,41.45,41.46,61600.0,25.7499,25.7561,25.7499,25.7561,61600.0
2005-07-11 11:45:00,41.46,41.46,41.43,41.43,27400.0,25.7561,25.7561,25.7374,25.7374,27400.0
2005-07-11 11:50:00,41.44,41.44,41.42,41.43,22200.0,25.7436,25.7436,25.7312,25.7374,22200.0
2005-07-11 11:55:00,41.44,41.44,41.42,41.43,15000.0,25.7436,25.7436,25.7312,25.7374,15000.0
2005-07-11 12:00:00,41.43,41.44,41.42,41.43,17600.0,25.7374,25.7436,25.7312,25.7374,17600.0
2005-07-11 12:05:00,41.43,41.44,41.43,41.44,26400.0,25.7374,25.7436,25.7374,25.7436,26400.0
2005-07-11 12:10:00,41.45,41.46,41.44,41.46,11200.0,25.7499,25.7561,25.7436,25.7561,11200.0
2005-07-11 12:15:00,41.46,41.46,41.43,41.45,15600.0,25.7561,25.7561,25.7374,25.7499,15600.0
2005-07-11 12:20:00,41.44,41.44,41.4,41.4,24200.0,25.7436,25.7436,25.7188,25.7188,24200.0
2005-07-11 12:25:00,41.41,41.46,41.41,41.45,86600.0,25.725,25.7561,25.725,25.7499,86600.0
2005-07-11 12:30:00,41.46,41.46,41.45,41.46,10600.0,25.7561,25.7561,25.7499,25.7561,10600.0
2005-07-11 12:35:00,41.46,41.46,41.45,41.46,10600.0,25.7561,25.7561,25.7499,25.7561,10600.0
2005-07-11 12:40:00,41.46,41.46,41.44,41.44,36400.0,25.7561,25.7561,25.7436,25.7436,36400.0
2005-07-11 12:45:00,41.44,41.45,41.42,41.42,10600.0,25.7436,25.7499,25.7312,25.7312,10600.0
2005-07-11 12:50:00,41.42,41.43,41.4,41.4,14800.0,25.7312,25.7374,25.7188,25.7188,14800.0
2005-07-11 12:55:00,41.4,41.4,41.33,41.33,23400.0,25.7188,25.7188,25.6753,25.6753,23400.0
2005-07-11 13:00:00,41.33,41.34,41.27,41.31,22600.0,25.6753,25.6815,25.638,25.6629,22600.0
2005-07-11 13:05:00,41.3,41.3,41.26,41.26,7200.0,25.6567,25.6567,25.6318,25.6318,7200.0
2005-07-11 13:10:00,41.27,41.28,41.26,41.27,22400.0,25.638,25.6442,25.6318,25.638,22400.0
2005-07-11 13:15:00,41.27,41.27,41.24,41.27,22600.0,25.638,25.638,25.6194,25.638,22600.0
2005-07-11 13:20:00,41.27,41.27,41.24,41.24,7000.0,25.638,25.638,25.6194,25.6194,7000.0
2005-07-11 13:25:00,41.24,41.24,41.2,41.2,14600.0,25.6194,25.6194,25.5945,25.5945,14600.0
2005-07-11 13:30:00,41.21,41.24,41.2,41.24,16400.0,25.6008,25.6194,25.5945,25.6194,16400.0
2005-07-11 13:35:00,41.24,41.25,41.22,41.23,12000.0,25.6194,25.6256,25.607,25.6132,12000.0
2005-07-11 13:40:00,41.23,41.23,41.22,41.22,7800.0,25.6132,25.6132,25.607,25.607,7800.0
2005-07-11 13:45:00,41.22,41.23,41.1,41.11,38400.0,25.607,25.6132,25.5324,25.5386,38400.0
2005-07-11 13:50:00,41.1,41.12,41.09,41.1,23400.0,25.5324,25.5449,25.5262,25.5324,23400.0
2005-07-11 13:55:00,41.1,41.12,41.1,41.12,12600.0,25.5324,25.5449,25.5324,25.5449,12600.0
2005-07-11 14:00:00,41.12,41.13,41.1,41.11,18000.0,25.5449,25.5511,25.5324,25.5386,18000.0
2005-07-11 14:05:00,41.1,41.2,41.1,41.19,13800.0,25.5324,25.5945,25.5324,25.5883,13800.0
2005-07-11 14:10:00,41.18,41.2,41.15,41.15,6000.0,25.5821,25.5945,25.5635,25.5635,6000.0
2005-07-11 14:15:00,41.15,41.16,41.15,41.16,13000.0,25.5635,25.5697,25.5635,25.5697,13000.0
2005-07-11 14:20:00,41.16,41.16,41.1,41.12,7400.0,25.5697,25.5697,25.5324,25.5449,7400.0
2005-07-11 14:25:00,41.12,41.13,41.08,41.09,9600.0,25.5449,25.5511,25.52,25.5262,9600.0
2005-07-11 14:30:00,41.1,41.1,41.07,41.09,6400.0,25.5324,25.5324,25.5138,25.5262,6400.0
2005-07-11 14:35:00,41.1,41.16,41.09,41.16,17400.0,25.5324,25.5697,25.5262,25.5697,17400.0
2005-07-11 14:40:00,41.17,41.18,41.14,41.16,13800.0,25.5759,25.5821,25.5573,25.5697,13800.0
2005-07-11 14:45:00,41.18,41.19,41.1,41.1,13800.0,25.5821,25.5883,25.5324,25.5324,13800.0
2005-07-11 14:50:00,41.11,41.18,41.11,41.17,11800.0,25.5386,25.5821,25.5386,25.5759,11800.0
2005-07-11 14:55:00,41.17,41.2,41.15,41.19,17000.0,25.5759,25.5945,25.5635,25.5883,17000.0
2005-07-11 15:00:00,41.19,41.2,41.15,41.16,23200.0,25.5883,25.5945,25.5635,25.5697,23200.0
2005-07-11 15:05:00,41.13,41.13,41.1,41.1,14200.0,25.5511,25.5511,25.5324,25.5324,14200.0
2005-07-11 15:10:00,41.1,41.16,41.1,41.14,18200.0,25.5324,25.5697,25.5324,25.5573,18200.0
2005-07-11 15:15:00,41.15,41.15,41.06,41.06,17200.0,25.5635,25.5635,25.5076,25.5076,17200.0
2005-07-11 15:20:00,41.06,41.06,40.98,41.01,21400.0,25.5076,25.5076,25.4579,25.4765,21400.0
2005-07-11 15:25:00,41.01,41.05,41.01,41.04,47400.0,25.4765,25.5014,25.4765,25.4952,47400.0
2005-07-11 15:30:00,41.04,41.13,41.04,41.1,32200.0,25.4952,25.5511,25.4952,25.5324,32200.0
2005-07-11 15:35:00,41.11,41.16,41.1,41.13,20600.0,25.5386,25.5697,25.5324,25.5511,20600.0
2005-07-11 15:40:00,41.13,41.14,41.11,41.13,19800.0,25.5511,25.5573,25.5386,25.5511,19800.0
2005-07-11 15:45:00,41.13,41.13,41.12,41.12,19600.0,25.5511,25.5511,25.5449,25.5449,19600.0
2005-07-11 15:50:00,41.13,41.15,41.12,41.14,25000.0,25.5511,25.5635,25.5449,25.5573,25000.0
2005-07-11 15:55:00,41.14,41.17,41.12,41.17,43000.0,25.5573,25.5759,25.5449,25.5759,43000.0
2005-07-12 09:30:00,41.13,41.13,41.0,41.0,29000.0,25.5511,25.5511,25.4703,25.4703,29000.0
2005-07-12 09:35:00,40.97,40.99,40.88,40.88,26800.0,25.4517,25.4641,25.3958,25.3958,26800.0
2005-07-12 09:40:00,40.87,40.88,40.77,40.87,41600.0,25.3895,25.3958,25.3274,25.3895,41600.0
2005-07-12 09:45:00,40.86,40.87,40.8,40.82,17400.0,25.3833,25.3895,25.3461,25.3585,17400.0
2005-07-12 09:50:00,40.81,40.9,40.81,40.88,18800.0,25.3523,25.4082,25.3523,25.3958,18800.0
2005-07-12 09:55:00,40.88,40.88,40.83,40.85,33400.0,25.3958,25.3958,25.3647,25.3771,33400.0
2005-07-12 10:00:00,40.84,40.84,40.73,40.73,17600.0,25.3709,25.3709,25.3026,25.3026,17600.0
2005-07-12 10:05:00,40.73,40.74,40.7,40.72,16000.0,25.3026,25.3088,25.2839,25.2964,16000.0
2005-07-12 10:10:00,40.72,40.78,40.72,40.74,12000.0,25.2964,25.3336,25.2964,25.3088,12000.0
2005-07-12 10:15:00,40.73,40.76,40.65,40.66,17600.0,25.3026,25.3212,25.2529,25.2591,17600.0
2005-07-12 10:20:00,40.67,40.73,40.66,40.73,25400.0,25.2653,25.3026,25.2591,25.3026,25400.0
2005-07-12 10:25:00,40.73,40.77,40.73,40.74,15800.0,25.3026,25.3274,25.3026,25.3088,15800.0
2005-07-12 10:30:00,40.76,40.81,40.76,40.8,20200.0,25.3212,25.3523,25.3212,25.3461,20200.0
2005-07-12 10:35:00,40.81,40.85,40.8,40.8,31400.0,25.3523,25.3771,25.3461,25.3461,31400.0
2005-07-12 10:40:00,40.8,40.84,40.8,40.84,18000.0,25.3461,25.3709,25.3461,25.3709,18000.0
2005-07-12 10:45:00,40.84,40.87,40.77,40.81,25200.0,25.3709,25.3895,25.3274,25.3523,25200.0
2005-07-12 10:50:00,40.81,40.87,40.79,40.84,18600.0,25.3523,25.3895,25.3398,25.3709,18600.0
2005-07-12 10:55:00,40.85,40.88,40.85,40.88,7600.0,25.3771,25.3958,25.3771,25.3958,7600.0
2005-07-12 11:00:00,40.9,40.92,40.88,40.88,14400.0,25.4082,25.4206,25.3958,25.3958,14400.0
2005-07-12 11:05:00,40.88,40.9,40.85,40.88,15800.0,25.3958,25.4082,25.3771,25.3958,15800.0
2005-07-12 11:10:00,40.87,40.87,40.84,40.86,16800.0,25.3895,25.3895,25.3709,25.3833,16800.0
2005-07-12 11:15:00,40.85,40.87,40.84,40.84,10200.0,25.3771,25.3895,25.3709,25.3709,10200.0
2005-07-12 11:20:00,40.83,40.84,40.8,40.81,13800.0,25.3647,25.3709,25.3461,25.3523,13800.0
2005-07-12 11:25:00,40.81,40.81,40.76,40.79,9200.0,25.3523,25.3523,25.3212,25.3398,9200.0
2005-07-12 11:30:00,40.8,40.81,40.78,40.79,10800.0,25.3461,25.3523,25.3336,25.3398,10800.0
2005-07-12 11:35:00,40.79,40.81,40.78,40.79,10200.0,25.3398,25.3523,25.3336,25.3398,10200.0
2005-07-12 11:40:00,40.79,40.79,40.74,40.75,9600.0,25.3398,25.3398,25.3088,25.315,9600.0
2005-07-12 11:45:00,40.76,40.77,40.72,40.73,10400.0,25.3212,25.3274,25.2964,25.3026,10400.0
2005-07-12 11:50:00,40.74,40.77,40.73,40.75,8000.0,25.3088,25.3274,25.3026,25.315,8000.0
2005-07-12 11:55:00,40.75,40.76,40.74,40.74,12000.0,25.315,25.3212,25.3088,25.3088,12000.0
2005-07-12 12:00:00,40.74,40.78,40.73,40.78,15000.0,25.3088,25.3336,25.3026,25.3336,15000.0
2005-07-12 12:05:00,40.79,40.81,40.77,40.81,10800.0,25.3398,25.3523,25.3274,25.3523,10800.0
2005-07-12 12:10:00,40.81,40.83,40.81,40.82,9600.0,25.3523,25.3647,25.3523,25.3585,9600.0
2005-07-12 12:15:00,40.82,40.82,40.79,40.81,17000.0,25.3585,25.3585,25.3398,25.3523,17000.0
2005-07-12 12:20:00,40.82,40.83,40.81,40.83,11000.0,25.3585,25.3647,25.3523,25.3647,11000.0
2005-07-12 12:25:00,40.83,40.85,40.83,40.85,8000.0,25.3647,25.3771,25.3647,25.3771,8000.0
2005-07-12 12:30:00,40.85,40.86,40.85,40.86,9800.0,25.3771,25.3833,25.3771,25.3833,9800.0
2005-07-12 12:35:00,40.86,40.88,40.85,40.88,11000.0,25.3833,25.3958,25.3771,25.3958,11000.0
2005-07-12 12:40:00,40.88,40.92,40.88,40.91,12000.0,25.3958,25.4206,25.3958,25.4144,12000.0
2005-07-12 12:45:00,40.9,40.92,40.9,40.9,6200.0,25.4082,25.4206,25.4082,25.4082,6200.0
2005-07-12 12:50:00,40.91,40.91,40.85,40.85,9200.0,25.4144,25.4144,25.3771,25.3771,9200.0
2005-07-12 12:55:00,40.85,40.85,40.84,40.84,8400.0,25.3771,25.3771,25.3709,25.3709,8400.0
2005-07-12 13:00:00,40.84,40.86,40.84,40.85,17800.0,25.3709,25.3833,25.3709,25.3771,17800.0
2005-07-12 13:05:00,40.85,40.85,40.82,40.83,8600.0,25.3771,25.3771,25.3585,25.3647,8600.0
2005-07-12 13:10:00,40.82,40.85,40.82,40.85,10600.0,25.3585,25.3771,25.3585,25.3771,10600.0
2005-07-12 13:15:00,40.85,40.93,40.85,40.93,22000.0,25.3771,25.4268,25.3771,25.4268,22000.0
2005-07-12 13:20:00,40.93,40.93,40.91,40.91,22600.0,25.4268,25.4268,25.4144,25.4144,22600.0
2005-07-12 13:25:00,40.91,40.98,40.91,40.96,17000.0,25.4144,25.4579,25.4144,25.4455,17000.0
2005-07-12 13:30:00,40.96,40.97,40.94,40.96,7800.0,25.4455,25.4517,25.433,25.4455,7800.0
2005-07-12 13:35:00,40.96,40.96,40.87,40.89,18000.0,25.4455,25.4455,25.3895,25.402,18000.0
2005-07-12 13:40:00,40.88,40.91,40.88,40.91,4400.0,25.3958,25.4144,25.3958,25.4144,4400.0
2005-07-12 13:45:00,40.91,40.93,40.89,40.93,5400.0,25.4144,25.4268,25.402,25.4268,5400.0
2005-07-12 13:50:00,40.93,41.02,40.93,41.01,30400.0,25.4268,25.4827,25.4268,25.4765,30400.0
2005-07-12 13:55:00,41.01,41.1,41.01,41.1,28600.0,25.4765,25.5324,25.4765,25.5324,28600.0
2005-07-12 14:00:00,41.09,41.09,41.07,41.08,10600.0,25.5262,25.5262,25.5138,25.52,10600.0
2005-07-12 14:05:00,41.07,41.07,40.99,40.99,14400.0,25.5138,25.5138,25.4641,25.4641,14400.0
2005-07-12 14:10:00,40.99,41.0,40.97,40.98,17200.0,25.4641,25.4703,25.4517,25.4579,17200.0
2005-07-12 14:15:00,40.98,40.99,40.96,40.98,9800.0,25.4579,25.4641,25.4455,25.4579,9800.0
2005-07-12 14:20:00,40.98,40.99,40.98,40.99,8800.0,25.4579,25.4641,25.4579,25.4641,8800.0
2005-07-12 14:25:00,40.99,41.0,40.94,40.94,16200.0,25.4641,25.4703,25.433,25.433,16200.0
2005-07-12 14:30:00,40.94,40.98,40.94,40.98,6200.0,25.433,25.4579,25.433,25.4579,6200.0
2005-07-12 14:35:00,40.98,40.98,40.98,40.98,4000.0,25.4579,25.4579,25.4579,25.4579,4000.0
2005-07-12 14:40:00,40.98,40.99,40.98,40.98,11400.0,25.4579,25.4641,25.4579,25.4579,11400.0
2005-07-12 14:45:00,40.98,40.98,40.96,40.96,4800.0,25.4579,25.4579,25.4455,25.4455,4800.0
2005-07-12 14:50:00,40.96,40.96,40.92,40.93,13200.0,25.4455,25.4455,25.4206,25.4268,13200.0
2005-07-12 14:55:00,40.92,40.92,40.88,40.91,9000.0,25.4206,25.4206,25.3958,25.4144,9000.0
2005-07-12 15:00:00,40.91,40.94,40.88,40.88,12000.0,25.4144,25.433,25.3958,25.3958,12000.0
2005-07-12 15:05:00,40.85,40.9,40.85,40.9,71000.0,25.3771,25.4082,25.3771,25.4082,71000.0
2005-07-12 15:10:00,40.9,40.93,40.9,40.91,43800.0,25.4082,25.4268,25.4082,25.4144,43800.0
2005-07-12 15:15:00,40.91,40.92,40.88,40.92,17200.0,25.4144,25.4206,25.3958,25.4206,17200.0
2005-07-12 15:20:00,40.92,40.92,40.83,40.84,32400.0,25.4206,25.4206,25.3647,25.3709,32400.0
2005-07-12 15:25:00,40.84,40.91,40.84,40.91,15000.0,25.3709,25.4144,25.3709,25.4144,15000.0
2005-07-12 15:30:00,40.91,40.91,40.85,40.88,34400.0,25.4144,25.4144,25.3771,25.3958,34400.0
2005-07-12 15:35:00,40.89,40.89,40.88,40.89,4400.0,25.402,25.402,25.3958,25.402,4400.0
2005-07-12 15:40:00,40.88,40.88,40.76,40.8,38000.0,25.3958,25.3958,25.3212,25.3461,38000.0
2005-07-12 15:45:00,40.8,40.8,40.77,40.79,17200.0,25.3461,25.3461,25.3274,25.3398,17200.0
2005-07-12 15:50:00,40.79,40.81,40.77,40.8,24200.0,25.3398,25.3523,25.3274,25.3461,24200.0
2005-07-12 15:55:00,40.79,40.8,40.77,40.77,34400.0,25.3398,25.3461,25.3274,25.3274,34400.0
2005-07-13 09:30:00,40.77,40.77,40.7,40.7,16200.0,25.3274,25.3274,25.2839,25.2839,16200.0
2005-07-13 09:35:00,40.7,40.89,40.7,40.81,21800.0,25.2839,25.402,25.2839,25.3523,21800.0
2005-07-13 09:40:00,40.83,40.88,40.8,40.82,18600.0,25.3647,25.3958,25.3461,25.3585,18600.0
2005-07-13 09:45:00,40.8,40.88,40.8,40.86,14600.0,25.3461,25.3958,25.3461,25.3833,14600.0
2005-07-13 09:50:00,40.85,40.9,40.83,40.86,36200.0,25.3771,25.4082,25.3647,25.3833,36200.0
2005-07-13 09:55:00,40.88,40.95,40.83,40.88,24000.0,25.3958,25.4392,25.3647,25.3958,24000.0
2005-07-13 10:00:00,40.89,40.96,40.88,40.94,36400.0,25.402,25.4455,25.3958,25.433,36400.0
2005-07-13 10:05:00,40.94,40.99,40.92,40.92,26600.0,25.433,25.4641,25.4206,25.4206,26600.0
2005-07-13 10:10:00,40.93,40.99,40.92,40.96,20000.0,25.4268,25.4641,25.4206,25.4455,20000.0
2005-07-13 10:15:00,40.96,40.98,40.88,40.88,21000.0,25.4455,25.4579,25.3958,25.3958,21000.0
2005-07-13 10:20:00,40.9,40.9,40.84,40.87,24800.0,25.4082,25.4082,25.3709,25.3895,24800.0
2005-07-13 10:25:00,40.88,40.95,40.88,40.9,25800.0,25.3958,25.4392,25.3958,25.4082,25800.0
2005-07-13 10:30:00,40.91,40.97,40.91,40.97,22600.0,25.4144,25.4517,25.4144,25.4517,22600.0
2005-07-13 10:35:00,40.96,41.08,40.96,41.02,21400.0,25.4455,25.52,25.4455,25.4827,21400.0
2005-07-13 10:40:00,41.02,41.04,40.96,40.96,15600.0,25.4827,25.4952,25.4455,25.4455,15600.0
2005-07-13 10:45:00,40.96,41.04,40.94,41.04,27800.0,25.4455,25.4952,25.433,25.4952,27800.0
2005-07-13 10:50:00,41.05,41.09,41.04,41.04,17600.0,25.5014,25.5262,25.4952,25.4952,17600.0
2005-07-13 10:55:00,41.05,41.09,41.05,41.05,20200.0,25.5014,25.5262,25.5014,25.5014,20200.0
2005-07-13 11:00:00,41.05,41.07,41.04,41.05,10800.0,25.5014,25.5138,25.4952,25.5014,10800.0
2005-07-13 11:05:00,41.03,41.09,41.03,41.08,22800.0,25.4889,25.5262,25.4889,25.52,22800.0
2005-07-13 11:10:00,41.08,41.1,41.06,41.06,10000.0,25.52,25.5324,25.5076,25.5076,10000.0
2005-07-13 11:15:00,41.06,41.1,41.05,41.07,9400.0,25.5076,25.5324,25.5014,25.5138,9400.0
2005-07-13 11:20:00,41.08,41.14,41.08,41.1,17000.0,25.52,25.5573,25.52,25.5324,17000.0
2005-07-13 11:25:00,41.1,41.14,41.09,41.13,13200.0,25.5324,25.5573,25.5262,25.5511,13200.0
2005-07-13 11:30:00,41.13,41.14,41.09,41.11,11200.0,25.5511,25.5573,25.5262,25.5386,11200.0
2005-07-13 11:35:00,41.1,41.12,41.1,41.1,7000.0,25.5324,25.5449,25.5324,25.5324,7000.0
2005-07-13 11:40:00,41.1,41.14,41.1,41.1,12200.0,25.5324,25.5573,25.5324,25.5324,12200.0
2005-07-13 11:45:00,41.1,41.13,41.1,41.1,8800.0,25.5324,25.5511,25.5324,25.5324,8800.0
2005-07-13 11:50:00,41.11,41.12,41.1,41.1,8400.0,25.5386,25.5449,25.5324,25.5324,8400.0
2005-07-13 11:55:00,41.09,41.09,41.06,41.08,5800.0,25.5262,25.5262,25.5076,25.52,5800.0
2005-07-13 12:00:00,41.09,41.13,41.09,41.13,16000.0,25.5262,25.5511,25.5262,25.5511,16000.0
2005-07-13 12:05:00,41.13,41.13,41.1,41.1,5800.0,25.5511,25.5511,25.5324,25.5324,5800.0
2005-07-13 12:10:00,41.1,41.13,41.1,41.11,9800.0,25.5324,25.5511,25.5324,25.5386,9800.0
2005-07-13 12:15:00,41.12,41.13,41.11,41.13,7000.0,25.5449,25.5511,25.5386,25.5511,7000.0
2005-07-13 12:20:00,41.13,41.19,41.13,41.15,15000.0,25.5511,25.5883,25.5511,25.5635,15000.0
2005-07-13 12:25:00,41.13,41.16,41.13,41.15,12200.0,25.5511,25.5697,25.5511,25.5635,12200.0
2005-07-13 12:30:00,41.15,41.16,41.13,41.16,17600.0,25.5635,25.5697,25.5511,25.5697,17600.0
2005-07-13 12:35:00,41.16,41.19,41.16,41.17,10000.0,25.5697,25.5883,25.5697,25.5759,10000.0
2005-07-13 12:40:00,41.16,41.16,41.13,41.13,8000.0,25.5697,25.5697,25.5511,25.5511,8000.0
2005-07-13 12:45:00,41.13,41.13,41.1,41.11,11600.0,25.5511,25.5511,25.5324,25.5386,11600.0
2005-07-13 12:50:00,41.11,41.13,41.08,41.08,12200.0,25.5386,25.5511,25.52,25.52,12200.0
2005-07-13 12:55:00,41.08,41.1,41.05,41.05,10600.0,25.52,25.5324,25.5014,25.5014,10600.0
2005-07-13 13:00:00,41.05,41.08,41.05,41.07,7200.0,25.5014,25.52,25.5014,25.5138,7200.0
2005-07-13 13:05:00,41.07,41.1,41.05,41.05,11400.0,25.5138,25.5324,25.5014,25.5014,11400.0
2005-07-13 13:10:00,41.05,41.06,41.04,41.04,27600.0,25.5014,25.5076,25.4952,25.4952,27600.0
2005-07-13 13:15:00,41.01,41.02,41.0,41.02,16400.0,25.4765,25.4827,25.4703,25.4827,16400.0
2005-07-13 13:20:00,41.02,41.05,41.02,41.05,7400.0,25.4827,25.5014,25.4827,25.5014,7400.0
2005-07-13 13:25:00,41.03,41.05,41.02,41.02,16000.0,25.4889,25.5014,25.4827,25.4827,16000.0
2005-07-13 13:30:00,41.02,41.03,41.02,41.02,18600.0,25.4827,25.4889,25.4827,25.4827,18600.0
2005-07-13 13:35:00,41.02,41.08,41.02,41.04,13800.0,25.4827,25.52,25.4827,25.4952,13800.0
2005-07-13 13:40:00,41.05,41.06,41.02,41.02,13400.0,25.5014,25.5076,25.4827,25.4827,13400.0
2005-07-13 13:45:00,41.02,41.03,41.0,41.01,19600.0,25.4827,25.4889,25.4703,25.4765,19600.0
2005-07-13 13:50:00,41.01,41.09,41.01,41.08,19800.0,25.4765,25.5262,25.4765,25.52,19800.0
2005-07-13 13:55:00,41.09,41.1,41.08,41.08,12000.0,25.5262,25.5324,25.52,25.52,12000.0
2005-07-13 14:00:00,41.1,41.13,41.07,41.07,15200.0,25.5324,25.5511,25.5138,25.5138,15200.0
2005-07-13 14:05:00,41.08,41.1,41.08,41.1,19600.0,25.52,25.5324,25.52,25.5324,19600.0
2005-07-13 14:10:00,41.1,41.13,41.09,41.12,28200.0,25.5324,25.5511,25.5262,25.5449,28200.0
2005-07-13 14:15:00,41.12,41.17,41.12,41.13,16400.0,25.5449,25.5759,25.5449,25.5511,16400.0
2005-07-13 14:20:00,41.13,41.16,41.1,41.1,11000.0,25.5511,25.5697,25.5324,25.5324,11000.0
2005-07-13 14:25:00,41.11,41.12,41.09,41.1,17000.0,25.5386,25.5449,25.5262,25.5324,17000.0
2005-07-13 14:30:00,41.1,41.13,41.09,41.12,19200.0,25.5324,25.5511,25.5262,25.5449,19200.0
2005-07-13 14:35:00,41.12,41.13,41.1,41.13,18800.0,25.5449,25.5511,25.5324,25.5511,18800.0
2005-07-13 14:40:00,41.13,41.19,41.13,41.15,18400.0,25.5511,25.5883,25.5511,25.5635,18400.0
2005-07-13 14:45:00,41.14,41.17,41.14,41.16,19000.0,25.5573,25.5759,25.5573,25.5697,19000.0
2005-07-13 14:50:00,41.16,41.18,41.12,41.12,31400.0,25.5697,25.5821,25.5449,25.5449,31400.0
2005-07-13 14:55:00,41.1,41.13,41.1,41.11,23600.0,25.5324,25.5511,25.5324,25.5386,23600.0
2005-07-13 15:00:00,41.11,41.11,41.09,41.09,23800.0,25.5386,25.5386,25.5262,25.5262,23800.0
2005-07-13 15:05:00,41.09,41.09,41.06,41.08,25400.0,25.5262,25.5262,25.5076,25.52,25400.0
2005-07-13 15:10:00,41.08,41.11,41.08,41.1,17000.0,25.52,25.5386,25.52,25.5324,17000.0
2005-07-13 15:15:00,41.1,41.16,41.1,41.15,23400.0,25.5324,25.5697,25.5324,25.5635,23400.0
2005-07-13 15:20:00,41.16,41.19,41.15,41.16,15600.0,25.5697,25.5883,25.5635,25.5697,15600.0
2005-07-13 15:25:00,41.16,41.19,41.16,41.18,16600.0,25.5697,25.5883,25.5697,25.5821,16600.0
2005-07-13 15:30:00,41.18,41.21,41.16,41.17,36800.0,25.5821,25.6008,25.5697,25.5759,36800.0
2005-07-13 15:35:00,41.16,41.18,41.16,41.16,17400.0,25.5697,25.5821,25.5697,25.5697,17400.0
2005-07-13 15:40:00,41.16,41.18,41.16,41.17,22200.0,25.5697,25.5821,25.5697,25.5759,22200.0
2005-07-13 15:45:00,41.17,41.19,41.15,41.16,28600.0,25.5759,25.5883,25.5635,25.5697,28600.0
2005-07-13 15:50:00,41.16,41.16,41.1,41.11,34800.0,25.5697,25.5697,25.5324,25.5386,34800.0
2005-07-13 15:55:00,41.11,41.16,41.11,41.16,48400.0,25.5386,25.5697,25.5386,25.5697,48400.0
2005-07-14 09:30:00,41.16,41.23,41.13,41.23,69600.0,25.5697,25.6132,25.5511,25.6132,69600.0
2005-07-14 09:35:00,41.24,41.38,41.24,41.36,29000.0,25.6194,25.7064,25.6194,25.6939,29000.0
2005-07-14 09:40:00,41.33,41.33,41.27,41.32,39400.0,25.6753,25.6753,25.638,25.6691,39400.0
2005-07-14 09:45:00,41.33,41.35,41.33,41.34,29600.0,25.6753,25.6877,25.6753,25.6815,29600.0
2005-07-14 09:50:00,41.34,41.39,41.33,41.39,28800.0,25.6815,25.7126,25.6753,25.7126,28800.0
2005-07-14 09:55:00,41.4,41.4,41.31,41.31,21800.0,25.7188,25.7188,25.6629,25.6629,21800.0
2005-07-14 10:00:00,41.29,41.35,41.26,41.35,13600.0,25.6505,25.6877,25.6318,25.6877,13600.0
2005-07-14 10:05:00,41.35,41.38,41.35,41.35,18400.0,25.6877,25.7064,25.6877,25.6877,18400.0
2005-07-14 10:10:00,41.35,41.39,41.35,41.38,38400.0,25.6877,25.7126,25.6877,25.7064,38400.0
2005-07-14 10:15:00,41.41,41.42,41.38,41.4,53400.0,25.725,25.7312,25.7064,25.7188,53400.0
2005-07-14 10:20:00,41.38,41.4,41.35,41.38,59600.0,25.7064,25.7188,25.6877,25.7064,59600.0
2005-07-14 10:25:00,41.38,41.38,41.32,41.35,30000.0,25.7064,25.7064,25.6691,25.6877,30000.0
2005-07-14 10:30:00,41.35,41.42,41.35,41.39,36400.0,25.6877,25.7312,25.6877,25.7126,36400.0
2005-07-14 10:35:00,41.39,41.39,41.31,41.31,23600.0,25.7126,25.7126,25.6629,25.6629,23600.0
2005-07-14 10:40:00,41.42,41.43,41.32,41.43,33400.0,25.7312,25.7374,25.6691,25.7374,33400.0
2005-07-14 10:45:00,41.43,41.43,41.35,41.37,14200.0,25.7374,25.7374,25.6877,25.7002,14200.0
2005-07-14 10:50:00,41.35,41.39,41.31,41.35,23200.0,25.6877,25.7126,25.6629,25.6877,23200.0
2005-07-14 10:55:00,41.34,41.34,41.31,41.34,16600.0,25.6815,25.6815,25.6629,25.6815,16600.0
2005-07-14 11:00:00,41.35,41.39,41.35,41.38,8600.0,25.6877,25.7126,25.6877,25.7064,8600.0
2005-07-14 11:05:00,41.37,41.37,41.33,41.34,20800.0,25.7002,25.7002,25.6753,25.6815,20800.0
2005-07-14 11:10:00,41.34,41.36,41.32,41.33,19200.0,25.6815,25.6939,25.6691,25.6753,19200.0
2005-07-14 11:15:00,41.34,41.37,41.31,41.31,8800.0,25.6815,25.7002,25.6629,25.6629,8800.0
2005-07-14 11:20:00,41.3,41.31,41.23,41.24,19200.0,25.6567,25.6629,25.6132,25.6194,19200.0
2005-07-14 11:25:00,41.25,41.27,41.24,41.24,6200.0,25.6256,25.638,25.6194,25.6194,6200.0
2005-07-14 11:30:00,41.24,41.25,41.17,41.21,13800.0,25.6194,25.6256,25.5759,25.6008,13800.0
2005-07-14 11:35:00,41.2,41.26,41.2,41.24,12200.0,25.5945,25.6318,25.5945,25.6194,12200.0
2005-07-14 11:40:00,41.24,41.26,41.22,41.24,9200.0,25.6194,25.6318,25.607,25.6194,9200.0
2005-07-14 11:45:00,41.24,41.27,41.23,41.25,14200.0,25.6194,25.638,25.6132,25.6256,14200.0
2005-07-14 11:50:00,41.24,41.24,41.18,41.19,4000.0,25.6194,25.6194,25.5821,25.5883,4000.0
2005-07-14 11:55:00,41.19,41.19,41.1,41.16,18400.0,25.5883,25.5883,25.5324,25.5697,18400.0
2005-07-14 12:00:00,41.16,41.22,41.16,41.19,14800.0,25.5697,25.607,25.5697,25.5883,14800.0
2005-07-14 12:05:00,41.2,41.27,41.19,41.25,12600.0,25.5945,25.638,25.5883,25.6256,12600.0
2005-07-14 12:10:00,41.25,41.32,41.24,41.31,24000.0,25.6256,25.6691,25.6194,25.6629,24000.0
2005-07-14 12:15:00,41.3,41.32,41.25,41.3,6200.0,25.6567,25.6691,25.6256,25.6567,6200.0
2005-07-14 12:20:00,41.3,41.32,41.3,41.3,17000.0,25.6567,25.6691,25.6567,25.6567,17000.0
2005-07-14 12:25:00,41.3,41.31,41.3,41.31,16400.0,25.6567,25.6629,25.6567,25.6629,16400.0
2005-07-14 12:30:00,41.31,41.35,41.31,41.34,12600.0,25.6629,25.6877,25.6629,25.6815,12600.0
2005-07-14 12:35:00,41.34,41.35,41.33,41.33,7800.0,25.6815,25.6877,25.6753,25.6753,7800.0
2005-07-14 12:40:00,41.33,41.34,41.32,41.34,16600.0,25.6753,25.6815,25.6691,25.6815,16600.0
2005-07-14 12:45:00,41.34,41.34,41.31,41.32,6000.0,25.6815,25.6815,25.6629,25.6691,6000.0
2005-07-14 12:50:00,41.32,41.32,41.3,41.3,6200.0,25.6691,25.6691,25.6567,25.6567,6200.0
2005-07-14 12:55:00,41.3,41.35,41.3,41.35,17800.0,25.6567,25.6877,25.6567,25.6877,17800.0
2005-07-14 13:00:00,41.35,41.41,41.35,41.37,13800.0,25.6877,25.725,25.6877,25.7002,13800.0
2005-07-14 13:05:00,41.38,41.42,41.37,41.4,15000.0,25.7064,25.7312,25.7002,25.7188,15000.0
2005-07-14 13:10:00,41.4,41.45,41.4,41.45,18400.0,25.7188,25.7499,25.7188,25.7499,18400.0
2005-07-14 13:15:00,41.45,41.48,41.42,41.43,20000.0,25.7499,25.7685,25.7312,25.7374,20000.0
2005-07-14 13:20:00,41.42,41.43,41.4,41.43,9200.0,25.7312,25.7374,25.7188,25.7374,9200.0
2005-07-14 13:25:00,41.43,41.44,41.38,41.38,7400.0,25.7374,25.7436,25.7064,25.7064,7400.0
2005-07-14 13:30:00,41.39,41.4,41.34,41.4,15800.0,25.7126,25.7188,25.6815,25.7188,15800.0
2005-07-14 13:35:00,41.4,41.4,41.34,41.35,7800.0,25.7188,25.7188,25.6815,25.6877,7800.0
2005-07-14 13:40:00,41.35,41.35,41.27,41.27,11600.0,25.6877,25.6877,25.638,25.638,11600.0
2005-07-14 13:45:00,41.28,41.31,41.28,41.31,25600.0,25.6442,25.6629,25.6442,25.6629,25600.0
2005-07-14 13:50:00,41.31,41.33,41.31,41.33,11600.0,25.6629,25.6753,25.6629,25.6753,11600.0
2005-07-14 13:55:00,41.33,41.33,41.28,41.33,22000.0,25.6753,25.6753,25.6442,25.6753,22000.0
2005-07-14 14:00:00,41.33,41.4,41.31,41.35,22200.0,25.6753,25.7188,25.6629,25.6877,22200.0
2005-07-14 14:05:00,41.35,41.35,41.3,41.32,11600.0,25.6877,25.6877,25.6567,25.6691,11600.0
2005-07-14 14:10:00,41.32,41.34,41.32,41.34,18800.0,25.6691,25.6815,25.6691,25.6815,18800.0
2005-07-14 14:15:00,41.34,41.38,41.33,41.36,13600.0,25.6815,25.7064,25.6753,25.6939,13600.0
2005-07-14 14:20:00,41.36,41.36,41.35,41.35,8200.0,25.6939,25.6939,25.6877,25.6877,8200.0
2005-07-14 14:25:00,41.35,41.35,41.32,41.35,29800.0,25.6877,25.6877,25.6691,25.6877,29800.0
2005-07-14 14:30:00,41.34,41.37,41.34,41.37,11400.0,25.6815,25.7002,25.6815,25.7002,11400.0
2005-07-14 14:35:00,41.37,41.38,41.36,41.37,19600.0,25.7002,25.7064,25.6939,25.7002,19600.0
2005-07-14 14:40:00,41.37,41.41,41.37,41.4,16800.0,25.7002,25.725,25.7002,25.7188,16800.0
2005-07-14 14:45:00,41.4,41.4,41.36,41.36,10400.0,25.7188,25.7188,25.6939,25.6939,10400.0
2005-07-14 14:50:00,41.37,41.41,41.33,41.38,21000.0,25.7002,25.725,25.6753,25.7064,21000.0
2005-07-14 14:55:00,41.39,41.45,41.38,41.43,47000.0,25.7126,25.7499,25.7064,25.7374,47000.0
2005-07-14 15:00:00,41.44,41.44,41.41,41.44,15000.0,25.7436,25.7436,25.725,25.7436,15000.0
2005-07-14 15:05:00,41.44,41.52,41.42,41.49,35800.0,25.7436,25.7933,25.7312,25.7747,35800.0
2005-07-14 15:10:00,41.49,41.52,41.47,41.52,47200.0,25.7747,25.7933,25.7623,25.7933,47200.0
2005-07-14 15:15:00,41.51,41.54,41.51,41.54,23000.0,25.7871,25.8058,25.7871,25.8058,23000.0
2005-07-14 15:20:00,41.53,41.53,41.5,41.51,33800.0,25.7996,25.7996,25.7809,25.7871,33800.0
2005-07-14 15:25:00,41.51,41.56,41.51,41.52,31000.0,25.7871,25.8182,25.7871,25.7933,31000.0
2005-07-14 15:30:00,41.52,41.54,41.5,41.5,23400.0,25.7933,25.8058,25.7809,25.7809,23400.0
2005-07-14 15:35:00,41.5,41.52,41.45,41.51,36200.0,25.7809,25.7933,25.7499,25.7871,36200.0
2005-07-14 15:40:00,41.52,41.56,41.5,41.55,51600.0,25.7933,25.8182,25.7809,25.812,51600.0
2005-07-14 15:45:00,41.55,41.56,41.54,41.56,27800.0,25.812,25.8182,25.8058,25.8182,27800.0
2005-07-14 15:50:00,41.56,41.57,41.52,41.54,41600.0,25.8182,25.8244,25.7933,25.8058,41600.0
2005-07-14 15:55:00,41.54,41.55,41.5,41.5,50800.0,25.8058,25.812,25.7809,25.7809,50800.0
2005-07-15 09:30:00,41.74,41.74,41.66,41.66,205800.0,25.93,25.93,25.8803,25.8803,205800.0
2005-07-15 09:35:00,41.65,41.68,41.52,41.54,29200.0,25.8741,25.8927,25.7933,25.8058,29200.0
2005-07-15 09:40:00,41.52,41.61,41.46,41.55,35400.0,25.7933,25.8493,25.7561,25.812,35400.0
2005-07-15 09:45:00,41.54,41.6,41.52,41.55,21400.0,25.8058,25.843,25.7933,25.812,21400.0
2005-07-15 09:50:00,41.54,41.55,41.49,41.49,22000.0,25.8058,25.812,25.7747,25.7747,22000.0
2005-07-15 09:55:00,41.51,41.55,41.5,41.53,22800.0,25.7871,25.812,25.7809,25.7996,22800.0
2005-07-15 10:00:00,41.54,41.58,41.52,41.53,16000.0,25.8058,25.8306,25.7933,25.7996,16000.0
2005-07-15 10:05:00,41.53,41.54,41.52,41.52,7000.0,25.7996,25.8058,25.7933,25.7933,7000.0
2005-07-15 10:10:00,41.52,41.52,41.49,41.51,16600.0,25.7933,25.7933,25.7747,25.7871,16600.0
2005-07-15 10:15:00,41.51,41.59,41.49,41.57,21800.0,25.7871,25.8368,25.7747,25.8244,21800.0
2005-07-15 10:20:00,41.56,41.57,41.55,41.57,18000.0,25.8182,25.8244,25.812,25.8244,18000.0
2005-07-15 10:25:00,41.57,41.6,41.55,41.57,22200.0,25.8244,25.843,25.812,25.8244,22200.0
2005-07-15 10:30:00,41.59,41.59,41.53,41.56,19600.0,25.8368,25.8368,25.7996,25.8182,19600.0
2005-07-15 10:35:00,41.55,41.57,41.52,41.52,7600.0,25.812,25.8244,25.7933,25.7933,7600.0
2005-07-15 10:40:00,41.52,41.52,41.5,41.51,17200.0,25.7933,25.7933,25.7809,25.7871,17200.0
2005-07-15 10:45:00,41.51,41.51,41.49,41.49,29000.0,25.7871,25.7871,25.7747,25.7747,29000.0
2005-07-15 10:50:00,41.5,41.55,41.5,41.52,28800.0,25.7809,25.812,25.7809,25.7933,28800.0
2005-07-15 10:55:00,41.52,41.52,41.51,41.52,9800.0,25.7933,25.7933,25.7871,25.7933,9800.0
2005-07-15 11:00:00,41.52,41.58,41.52,41.55,48600.0,25.7933,25.8306,25.7933,25.812,48600.0
2005-07-15 11:05:00,41.53,41.56,41.53,41.56,6800.0,25.7996,25.8182,25.7996,25.8182,6800.0
2005-07-15 11:10:00,41.56,41.57,41.53,41.53,6600.0,25.8182,25.8244,25.7996,25.7996,6600.0
2005-07-15 11:15:00,41.56,41.56,41.52,41.55,9800.0,25.8182,25.8182,25.7933,25.812,9800.0
2005-07-15 11:20:00,41.55,41.55,41.52,41.54,6800.0,25.812,25.812,25.7933,25.8058,6800.0
2005-07-15 11:25:00,41.54,41.54,41.51,41.52,11000.0,25.8058,25.8058,25.7871,25.7933,11000.0
2005-07-15 11:30:00,41.52,41.52,41.49,41.49,21400.0,25.7933,25.7933,25.7747,25.7747,21400.0
2005-07-15 11:35:00,41.49,41.51,41.48,41.5,11800.0,25.7747,25.7871,25.7685,25.7809,11800.0
2005-07-15 11:40:00,41.5,41.5,41.47,41.47,9000.0,25.7809,25.7809,25.7623,25.7623,9000.0
2005-07-15 11:45:00,41.47,41.5,41.46,41.5,16000.0,25.7623,25.7809,25.7561,25.7809,16000.0
2005-07-15 11:50:00,41.51,41.51,41.46,41.46,26200.0,25.7871,25.7871,25.7561,25.7561,26200.0
2005-07-15 11:55:00,41.46,41.47,41.45,41.47,13600.0,25.7561,25.7623,25.7499,25.7623,13600.0
2005-07-15 12:00:00,41.48,41.49,41.38,41.38,27200.0,25.7685,25.7747,25.7064,25.7064,27200.0
2005-07-15 12:05:00,41.37,41.37,41.33,41.34,19000.0,25.7002,25.7002,25.6753,25.6815,19000.0
2005-07-15 12:10:00,41.34,41.37,41.33,41.37,23000.0,25.6815,25.7002,25.6753,25.7002,23000.0
2005-07-15 12:15:00,41.37,41.4,41.35,41.4,8000.0,25.7002,25.7188,25.6877,25.7188,8000.0
2005-07-15 12:20:00,41.4,41.4,41.37,41.4,15800.0,25.7188,25.7188,25.7002,25.7188,15800.0
2005-07-15 12:25:00,41.41,41.41,41.4,41.41,5600.0,25.725,25.725,25.7188,25.725,5600.0
2005-07-15 12:30:00,41.42,41.44,41.42,41.44,8200.0,25.7312,25.7436,25.7312,25.7436,8200.0
2005-07-15 12:35:00,41.43,41.44,41.42,41.42,7800.0,25.7374,25.7436,25.7312,25.7312,7800.0
2005-07-15 12:40:00,41.42,41.43,41.4,41.4,24000.0,25.7312,25.7374,25.7188,25.7188,24000.0
2005-07-15 12:45:00,41.4,41.44,41.4,41.44,4800.0,25.7188,25.7436,25.7188,25.7436,4800.0
2005-07-15 12:50:00,41.43,41.45,41.38,41.4,9800.0,25.7374,25.7499,25.7064,25.7188,9800.0
2005-07-15 12:55:00,41.38,41.41,41.38,41.41,18000.0,25.7064,25.725,25.7064,25.725,18000.0
2005-07-15 13:00:00,41.41,41.46,41.41,41.42,19200.0,25.725,25.7561,25.725,25.7312,19200.0
2005-07-15 13:05:00,41.43,41.43,41.42,41.42,4400.0,25.7374,25.7374,25.7312,25.7312,4400.0
2005-07-15 13:10:00,41.42,41.45,41.42,41.43,15800.0,25.7312,25.7499,25.7312,25.7374,15800.0
2005-07-15 13:15:00,41.43,41.44,41.43,41.44,7800.0,25.7374,25.7436,25.7374,25.7436,7800.0
2005-07-15 13:20:00,41.43,41.44,41.43,41.44,4000.0,25.7374,25.7436,25.7374,25.7436,4000.0
2005-07-15 13:25:00,41.43,41.44,41.43,41.43,15800.0,25.7374,25.7436,25.7374,25.7374,15800.0
2005-07-15 13:30:00,41.43,41.44,41.42,41.43,38400.0,25.7374,25.7436,25.7312,25.7374,38400.0
2005-07-15 13:35:00,41.42,41.42,41.41,41.42,6000.0,25.7312,25.7312,25.725,25.7312,6000.0
2005-07-15 13:40:00,41.42,41.43,41.4,41.4,7400.0,25.7312,25.7374,25.7188,25.7188,7400.0
2005-07-15 13:45:00,41.39,41.39,41.38,41.38,8600.0,25.7126,25.7126,25.7064,25.7064,8600.0
2005-07-15 13:50:00,41.38,41.38,41.37,41.38,5400.0,25.7064,25.7064,25.7002,25.7064,5400.0
2005-07-15 13:55:00,41.38,41.38,41.35,41.35,5400.0,25.7064,25.7064,25.6877,25.6877,5400.0
2005-07-15 14:00:00,41.35,41.37,41.35,41.37,8000.0,25.6877,25.7002,25.6877,25.7002,8000.0
2005-07-15 14:05:00,41.37,41.38,41.34,41.34,4800.0,25.7002,25.7064,25.6815,25.6815,4800.0
2005-07-15 14:10:00,41.34,41.35,41.33,41.34,6600.0,25.6815,25.6877,25.6753,25.6815,6600.0
2005-07-15 14:15:00,41.34,41.35,41.32,41.35,9000.0,25.6815,25.6877,25.6691,25.6877,9000.0
2005-07-15 14:20:00,41.36,41.4,41.35,41.4,10200.0,25.6939,25.7188,25.6877,25.7188,10200.0
2005-07-15 14:25:00,41.41,41.41,41.35,41.36,16400.0,25.725,25.725,25.6877,25.6939,16400.0
2005-07-15 14:30:00,41.37,41.4,41.37,41.38,7600.0,25.7002,25.7188,25.7002,25.7064,7600.0
2005-07-15 14:35:00,41.39,41.41,41.38,41.41,8600.0,25.7126,25.725,25.7064,25.725,8600.0
2005-07-15 14:40:00,41.41,41.43,41.4,41.41,16800.0,25.725,25.7374,25.7188,25.725,16800.0
2005-07-15 14:45:00,41.41,41.42,41.39,41.4,2800.0,25.725,25.7312,25.7126,25.7188,2800.0
2005-07-15 14:50:00,41.41,41.42,41.38,41.42,7800.0,25.725,25.7312,25.7064,25.7312,7800.0
2005-07-15 14:55:00,41.43,41.47,41.43,41.46,15800.0,25.7374,25.7623,25.7374,25.7561,15800.0
2005-07-15 15:00:00,41.46,41.47,41.43,41.43,11800.0,25.7561,25.7623,25.7374,25.7374,11800.0
2005-07-15 15:05:00,41.43,41.46,41.42,41.43,21800.0,25.7374,25.7561,25.7312,25.7374,21800.0
2005-07-15 15:10:00,41.43,41.43,41.41,41.42,21400.0,25.7374,25.7374,25.725,25.7312,21400.0
2005-07-15 15:15:00,41.43,41.43,41.4,41.41,22600.0,25.7374,25.7374,25.7188,25.725,22600.0
2005-07-15 15:20:00,41.42,41.42,41.39,41.42,7400.0,25.7312,25.7312,25.7126,25.7312,7400.0
2005-07-15 15:25:00,41.41,41.43,41.39,41.4,14800.0,25.725,25.7374,25.7126,25.7188,14800.0
2005-07-15 15:30:00,41.39,41.4,41.36,41.38,27200.0,25.7126,25.7188,25.6939,25.7064,27200.0
2005-07-15 15:35:00,41.38,41.41,41.38,41.4,13800.0,25.7064,25.725,25.7064,25.7188,13800.0
2005-07-15 15:40:00,41.4,41.47,41.4,41.46,21400.0,25.7188,25.7623,25.7188,25.7561,21400.0
2005-07-15 15:45:00,41.46,41.48,41.44,41.44,20800.0,25.7561,25.7685,25.7436,25.7436,20800.0
2005-07-15 15:50:00,41.43,41.49,41.43,41.49,16400.0,25.7374,25.7747,25.7374,25.7747,16400.0
2005-07-15 15:55:00,41.49,41.51,41.49,41.5,54200.0,25.7747,25.7871,25.7747,25.7809,54200.0
2005-07-18 09:30:00,41.35,41.43,41.29,41.42,44200.0,25.6877,25.7374,25.6505,25.7312,44200.0
2005-07-18 09:35:00,41.42,41.46,41.35,41.35,46200.0,25.7312,25.7561,25.6877,25.6877,46200.0
2005-07-18 09:40:00,41.35,41.4,41.27,41.38,42600.0,25.6877,25.7188,25.638,25.7064,42600.0
2005-07-18 09:45:00,41.37,41.48,41.37,41.47,32400.0,25.7002,25.7685,25.7002,25.7623,32400.0
2005-07-18 09:50:00,41.46,41.48,41.43,41.44,13600.0,25.7561,25.7685,25.7374,25.7436,13600.0
2005-07-18 09:55:00,41.44,41.47,41.44,41.46,11400.0,25.7436,25.7623,25.7436,25.7561,11400.0
2005-07-18 10:00:00,41.46,41.46,41.35,41.38,23800.0,25.7561,25.7561,25.6877,25.7064,23800.0
2005-07-18 10:05:00,41.38,41.44,41.37,41.43,9000.0,25.7064,25.7436,25.7002,25.7374,9000.0
2005-07-18 10:10:00,41.42,41.49,41.42,41.45,12000.0,25.7312,25.7747,25.7312,25.7499,12000.0
2005-07-18 10:15:00,41.45,41.48,41.45,41.48,8200.0,25.7499,25.7685,25.7499,25.7685,8200.0
2005-07-18 10:20:00,41.47,41.49,41.46,41.47,7000.0,25.7623,25.7747,25.7561,25.7623,7000.0
2005-07-18 10:25:00,41.45,41.59,41.45,41.58,24000.0,25.7499,25.8368,25.7499,25.8306,24000.0
2005-07-18 10:30:00,41.59,41.59,41.54,41.56,31400.0,25.8368,25.8368,25.8058,25.8182,31400.0
2005-07-18 10:35:00,41.56,41.58,41.53,41.56,22200.0,25.8182,25.8306,25.7996,25.8182,22200.0
2005-07-18 10:40:00,41.56,41.57,41.51,41.56,33600.0,25.8182,25.8244,25.7871,25.8182,33600.0
2005-07-18 10:45:00,41.57,41.59,41.5,41.51,32600.0,25.8244,25.8368,25.7809,25.7871,32600.0
2005-07-18 10:50:00,41.5,41.5,41.43,41.43,19600.0,25.7809,25.7809,25.7374,25.7374,19600.0
2005-07-18 10:55:00,41.45,41.48,41.45,41.48,31200.0,25.7499,25.7685,25.7499,25.7685,31200.0
2005-07-18 11:00:00,41.48,41.48,41.43,41.43,14600.0,25.7685,25.7685,25.7374,25.7374,14600.0
2005-07-18 11:05:00,41.44,41.51,41.44,41.48,21600.0,25.7436,25.7871,25.7436,25.7685,21600.0
2005-07-18 11:10:00,41.49,41.49,41.46,41.49,11800.0,25.7747,25.7747,25.7561,25.7747,11800.0
2005-07-18 11:15:00,41.49,41.54,41.49,41.52,18000.0,25.7747,25.8058,25.7747,25.7933,18000.0
2005-07-18 11:20:00,41.52,41.53,41.45,41.46,19800.0,25.7933,25.7996,25.7499,25.7561,19800.0
2005-07-18 11:25:00,41.46,41.49,41.45,41.47,17400.0,25.7561,25.7747,25.7499,25.7623,17400.0
2005-07-18 11:30:00,41.47,41.48,41.43,41.44,53800.0,25.7623,25.7685,25.7374,25.7436,53800.0
2005-07-18 11:35:00,41.43,41.43,41.38,41.4,18200.0,25.7374,25.7374,25.7064,25.7188,18200.0
2005-07-18 11:40:00,41.41,41.43,41.4,41.43,9600.0,25.725,25.7374,25.7188,25.7374,9600.0
2005-07-18 11:45:00,41.45,41.48,41.45,41.47,21000.0,25.7499,25.7685,25.7499,25.7623,21000.0
2005-07-18 11:50:00,41.46,41.46,41.42,41.43,7400.0,25.7561,25.7561,25.7312,25.7374,7400.0
2005-07-18 11:55:00,41.43,41.45,41.43,41.45,6800.0,25.7374,25.7499,25.7374,25.7499,6800.0
2005-07-18 12:00:00,41.45,41.45,41.4,41.4,16800.0,25.7499,25.7499,25.7188,25.7188,16800.0
2005-07-18 12:05:00,41.4,41.41,41.38,41.41,13800.0,25.7188,25.725,25.7064,25.725,13800.0
2005-07-18 12:10:00,41.42,41.45,41.41,41.45,6600.0,25.7312,25.7499,25.725,25.7499,6600.0
2005-07-18 12:15:00,41.44,41.45,41.43,41.45,8200.0,25.7436,25.7499,25.7374,25.7499,8200.0
2005-07-18 12:20:00,41.45,41.45,41.38,41.42,29000.0,25.7499,25.7499,25.7064,25.7312,29000.0
2005-07-18 12:25:00,41.43,41.43,41.38,41.41,11600.0,25.7374,25.7374,25.7064,25.725,11600.0
2005-07-18 12:30:00,41.41,41.43,41.4,41.4,8600.0,25.725,25.7374,25.7188,25.7188,8600.0
2005-07-18 12:35:00,41.4,41.47,41.4,41.47,16400.0,25.7188,25.7623,25.7188,25.7623,16400.0
2005-07-18 12:40:00,41.47,41.47,41.42,41.42,8600.0,25.7623,25.7623,25.7312,25.7312,8600.0
2005-07-18 12:45:00,41.43,41.47,41.43,41.45,6000.0,25.7374,25.7623,25.7374,25.7499,6000.0
2005-07-18 12:50:00,41.45,41.46,41.43,41.43,8800.0,25.7499,25.7561,25.7374,25.7374,8800.0
2005-07-18 12:55:00,41.44,41.49,41.44,41.47,3000.0,25.7436,25.7747,25.7436,25.7623,3000.0
2005-07-18 13:00:00,41.47,41.47,41.42,41.42,8800.0,25.7623,25.7623,25.7312,25.7312,8800.0
2005-07-18 13:05:00,41.42,41.43,41.38,41.38,92800.0,25.7312,25.7374,25.7064,25.7064,92800.0
2005-07-18 13:10:00,41.38,41.42,41.38,41.41,21000.0,25.7064,25.7312,25.7064,25.725,21000.0
2005-07-18 13:15:00,41.42,41.43,41.4,41.43,10600.0,25.7312,25.7374,25.7188,25.7374,10600.0
2005-07-18 13:20:00,41.44,41.44,41.4,41.42,15000.0,25.7436,25.7436,25.7188,25.7312,15000.0
2005-07-18 13:25:00,41.42,41.43,41.39,41.41,13800.0,25.7312,25.7374,25.7126,25.725,13800.0
2005-07-18 13:30:00,41.41,41.45,41.41,41.44,15400.0,25.725,25.7499,25.725,25.7436,15400.0
2005-07-18 13:35:00,41.44,41.51,41.44,41.49,22600.0,25.7436,25.7871,25.7436,25.7747,22600.0
2005-07-18 13:40:00,41.48,41.49,41.42,41.43,38200.0,25.7685,25.7747,25.7312,25.7374,38200.0
2005-07-18 13:45:00,41.44,41.44,41.38,41.38,48600.0,25.7436,25.7436,25.7064,25.7064,48600.0
2005-07-18 13:50:00,41.38,41.39,41.35,41.38,16600.0,25.7064,25.7126,25.6877,25.7064,16600.0
2005-07-18 13:55:00,41.38,41.38,41.34,41.36,8600.0,25.7064,25.7064,25.6815,25.6939,8600.0
2005-07-18 14:00:00,41.36,41.4,41.35,41.39,20800.0,25.6939,25.7188,25.6877,25.7126,20800.0
2005-07-18 14:05:00,41.39,41.39,41.34,41.35,17000.0,25.7126,25.7126,25.6815,25.6877,17000.0
2005-07-18 14:10:00,41.35,41.36,41.34,41.34,8200.0,25.6877,25.6939,25.6815,25.6815,8200.0
2005-07-18 14:15:00,41.34,41.39,41.34,41.38,16000.0,25.6815,25.7126,25.6815,25.7064,16000.0
2005-07-18 14:20:00,41.38,41.4,41.35,41.35,10400.0,25.7064,25.7188,25.6877,25.6877,10400.0
2005-07-18 14:25:00,41.35,41.38,41.35,41.35,10200.0,25.6877,25.7064,25.6877,25.6877,10200.0
2005-07-18 14:30:00,41.35,41.35,41.34,41.35,7600.0,25.6877,25.6877,25.6815,25.6877,7600.0
2005-07-18 14:35:00,41.35,41.35,41.33,41.35,9000.0,25.6877,25.6877,25.6753,25.6877,9000.0
2005-07-18 14:40:00,41.35,41.35,41.31,41.31,6400.0,25.6877,25.6877,25.6629,25.6629,6400.0
2005-07-18 14:45:00,41.31,41.31,41.26,41.29,14200.0,25.6629,25.6629,25.6318,25.6505,14200.0
2005-07-18 14:50:00,41.28,41.29,41.22,41.22,30200.0,25.6442,25.6505,25.607,25.607,30200.0
2005-07-18 14:55:00,41.21,41.28,41.21,41.27,18800.0,25.6008,25.6442,25.6008,25.638,18800.0
2005-07-18 15:00:00,41.27,41.28,41.23,41.23,19800.0,25.638,25.6442,25.6132,25.6132,19800.0
2005-07-18 15:05:00,41.23,41.25,41.2,41.24,25200.0,25.6132,25.6256,25.5945,25.6194,25200.0
2005-07-18 15:10:00,41.22,41.24,41.22,41.23,26800.0,25.607,25.6194,25.607,25.6132,26800.0
2005-07-18 15:15:00,41.23,41.29,41.23,41.26,27800.0,25.6132,25.6505,25.6132,25.6318,27800.0
2005-07-18 15:20:00,41.26,41.26,41.24,41.25,13600.0,25.6318,25.6318,25.6194,25.6256,13600.0
2005-07-18 15:25:00,41.26,41.27,41.24,41.25,18800.0,25.6318,25.638,25.6194,25.6256,18800.0
2005-07-18 15:30:00,41.26,41.29,41.23,41.28,22400.0,25.6318,25.6505,25.6132,25.6442,22400.0
2005-07-18 15:35:00,41.28,41.29,41.27,41.27,27400.0,25.6442,25.6505,25.638,25.638,27400.0
2005-07-18 15:40:00,41.27,41.27,41.23,41.24,28000.0,25.638,25.638,25.6132,25.6194,28000.0
2005-07-18 15:45:00,41.24,41.24,41.18,41.18,32800.0,25.6194,25.6194,25.5821,25.5821,32800.0
2005-07-18 15:50:00,41.18,41.23,41.17,41.23,25000.0,25.5821,25.6132,25.5759,25.6132,25000.0
2005-07-18 15:55:00,41.23,41.23,41.18,41.19,32200.0,25.6132,25.6132,25.5821,25.5883,32200.0
2005-07-19 09:30:00,41.43,41.46,41.4,41.46,45600.0,25.7374,25.7561,25.7188,25.7561,45600.0
2005-07-19 09:35:00,41.45,41.66,41.43,41.66,75800.0,25.7499,25.8803,25.7374,25.8803,75800.0
2005-07-19 09:40:00,41.66,41.77,41.54,41.54,92200.0,25.8803,25.9486,25.8058,25.8058,92200.0
2005-07-19 09:45:00,41.54,41.68,41.47,41.68,51600.0,25.8058,25.8927,25.7623,25.8927,51600.0
2005-07-19 09:50:00,41.69,41.72,41.66,41.66,45000.0,25.8989,25.9176,25.8803,25.8803,45000.0
2005-07-19 09:55:00,41.69,41.69,41.61,41.63,23000.0,25.8989,25.8989,25.8493,25.8617,23000.0
2005-07-19 10:00:00,41.63,41.7,41.6,41.67,28000.0,25.8617,25.9052,25.843,25.8865,28000.0
2005-07-19 10:05:00,41.66,41.69,41.63,41.69,31600.0,25.8803,25.8989,25.8617,25.8989,31600.0
2005-07-19 10:10:00,41.69,41.75,41.69,41.74,29000.0,25.8989,25.9362,25.8989,25.93,29000.0
2005-07-19 10:15:00,41.75,41.8,41.75,41.77,34600.0,25.9362,25.9673,25.9362,25.9486,34600.0
2005-07-19 10:20:00,41.77,41.83,41.73,41.8,171600.0,25.9486,25.9859,25.9238,25.9673,171600.0
2005-07-19 10:25:00,41.82,41.91,41.81,41.85,24200.0,25.9797,26.0356,25.9735,25.9983,24200.0
2005-07-19 10:30:00,41.88,41.88,41.81,41.84,34600.0,26.017,26.017,25.9735,25.9921,34600.0
2005-07-19 10:35:00,41.84,41.85,41.82,41.83,26800.0,25.9921,25.9983,25.9797,25.9859,26800.0
2005-07-19 10:40:00,41.83,41.83,41.7,41.7,33800.0,25.9859,25.9859,25.9052,25.9052,33800.0
2005-07-19 10:45:00,41.7,41.7,41.67,41.68,19800.0,25.9052,25.9052,25.8865,25.8927,19800.0
2005-07-19 10:50:00,41.68,41.76,41.68,41.76,29000.0,25.8927,25.9424,25.8927,25.9424,29000.0
2005-07-19 10:55:00,41.76,41.79,41.74,41.75,34800.0,25.9424,25.9611,25.93,25.9362,34800.0
2005-07-19 11:00:00,41.75,41.76,41.73,41.73,72400.0,25.9362,25.9424,25.9238,25.9238,72400.0
2005-07-19 11:05:00,41.74,41.74,41.67,41.71,45600.0,25.93,25.93,25.8865,25.9114,45600.0
2005-07-19 11:10:00,41.71,41.71,41.66,41.68,85400.0,25.9114,25.9114,25.8803,25.8927,85400.0
2005-07-19 11:15:00,41.68,41.68,41.55,41.56,47600.0,25.8927,25.8927,25.812,25.8182,47600.0
2005-07-19 11:20:00,41.56,41.6,41.56,41.58,24400.0,25.8182,25.843,25.8182,25.8306,24400.0
2005-07-19 11:25:00,41.57,41.65,41.57,41.59,45000.0,25.8244,25.8741,25.8244,25.8368,45000.0
2005-07-19 11:30:00,41.6,41.63,41.59,41.63,12600.0,25.843,25.8617,25.8368,25.8617,12600.0
2005-07-19 11:35:00,41.63,41.67,41.63,41.66,14600.0,25.8617,25.8865,25.8617,25.8803,14600.0
2005-07-19 11:40:00,41.66,41.67,41.62,41.67,12000.0,25.8803,25.8865,25.8555,25.8865,12000.0
2005-07-19 11:45:00,41.69,41.72,41.67,41.71,15000.0,25.8989,25.9176,25.8865,25.9114,15000.0
2005-07-19 11:50:00,41.69,41.71,41.69,41.71,4200.0,25.8989,25.9114,25.8989,25.9114,4200.0
2005-07-19 11:55:00,41.71,41.73,41.7,41.72,13800.0,25.9114,25.9238,25.9052,25.9176,13800.0
2005-07-19 12:00:00,41.72,41.74,41.68,41.68,12600.0,25.9176,25.93,25.8927,25.8927,12600.0
2005-07-19 12:05:00,41.68,41.72,41.67,41.72,23000.0,25.8927,25.9176,25.8865,25.9176,23000.0
2005-07-19 12:10:00,41.73,41.74,41.71,41.72,24600.0,25.9238,25.93,25.9114,25.9176,24600.0
2005-07-19 12:15:00,41.73,41.76,41.73,41.75,24200.0,25.9238,25.9424,25.9238,25.9362,24200.0
2005-07-19 12:20:00,41.75,41.82,41.74,41.8,21400.0,25.9362,25.9797,25.93,25.9673,21400.0
2005-07-19 12:25:00,41.79,41.8,41.75,41.76,11600.0,25.9611,25.9673,25.9362,25.9424,11600.0
2005-07-19 12:30:00,41.75,41.79,41.75,41.75,22800.0,25.9362,25.9611,25.9362,25.9362,22800.0
2005-07-19 12:35:00,41.76,41.78,41.76,41.77,17400.0,25.9424,25.9549,25.9424,25.9486,17400.0
2005-07-19 12:40:00,41.77,41.77,41.74,41.76,11200.0,25.9486,25.9486,25.93,25.9424,11200.0
2005-07-19 12:45:00,41.75,41.77,41.74,41.74,41800.0,25.9362,25.9486,25.93,25.93,41800.0
2005-07-19 12:50:00,41.75,41.76,41.74,41.74,6800.0,25.9362,25.9424,25.93,25.93,6800.0
2005-07-19 12:55:00,41.74,41.79,41.74,41.74,15200.0,25.93,25.9611,25.93,25.93,15200.0
2005-07-19 13:00:00,41.74,41.82,41.74,41.81,22800.0,25.93,25.9797,25.93,25.9735,22800.0
2005-07-19 13:05:00,41.81,41.83,41.81,41.82,9600.0,25.9735,25.9859,25.9735,25.9797,9600.0
2005-07-19 13:10:00,41.82,41.83,41.82,41.83,7000.0,25.9797,25.9859,25.9797,25.9859,7000.0
2005-07-19 13:15:00,41.83,41.87,41.83,41.87,8400.0,25.9859,26.0108,25.9859,26.0108,8400.0
2005-07-19 13:20:00,41.85,41.87,41.85,41.87,13000.0,25.9983,26.0108,25.9983,26.0108,13000.0
2005-07-19 13:25:00,41.85,41.85,41.83,41.85,16400.0,25.9983,25.9983,25.9859,25.9983,16400.0
2005-07-19 13:30:00,41.85,41.88,41.84,41.88,33400.0,25.9983,26.017,25.9921,26.017,33400.0
2005-07-19 13:35:00,41.87,41.88,41.77,41.8,33200.0,26.0108,26.017,25.9486,25.9673,33200.0
2005-07-19 13:40:00,41.8,41.8,41.75,41.76,13200.0,25.9673,25.9673,25.9362,25.9424,13200.0
2005-07-19 13:45:00,41.76,41.76,41.72,41.72,21000.0,25.9424,25.9424,25.9176,25.9176,21000.0
2005-07-19 13:50:00,41.72,41.79,41.72,41.79,26200.0,25.9176,25.9611,25.9176,25.9611,26200.0
2005-07-19 13:55:00,41.79,41.8,41.77,41.8,25000.0,25.9611,25.9673,25.9486,25.9673,25000.0
2005-07-19 14:00:00,41.81,41.83,41.72,41.72,32600.0,25.9735,25.9859,25.9176,25.9176,32600.0
2005-07-19 14:05:00,41.71,41.74,41.69,41.73,28200.0,25.9114,25.93,25.8989,25.9238,28200.0
2005-07-19 14:10:00,41.73,41.8,41.73,41.79,20200.0,25.9238,25.9673,25.9238,25.9611,20200.0
2005-07-19 14:15:00,41.79,41.85,41.79,41.81,24200.0,25.9611,25.9983,25.9611,25.9735,24200.0
2005-07-19 14:20:00,41.83,41.83,41.75,41.76,13000.0,25.9859,25.9859,25.9362,25.9424,13000.0
2005-07-19 14:25:00,41.76,41.78,41.74,41.77,18200.0,25.9424,25.9549,25.93,25.9486,18200.0
2005-07-19 14:30:00,41.77,41.8,41.77,41.8,15600.0,25.9486,25.9673,25.9486,25.9673,15600.0
2005-07-19 14:35:00,41.8,41.8,41.75,41.76,10000.0,25.9673,25.9673,25.9362,25.9424,10000.0
2005-07-19 14:40:00,41.76,41.78,41.74,41.76,9000.0,25.9424,25.9549,25.93,25.9424,9000.0
2005-07-19 14:45:00,41.76,41.77,41.74,41.74,8200.0,25.9424,25.9486,25.93,25.93,8200.0
2005-07-19 14:50:00,41.74,41.76,41.72,41.75,22200.0,25.93,25.9424,25.9176,25.9362,22200.0
2005-07-19 14:55:00,41.74,41.75,41.73,41.73,19400.0,25.93,25.9362,25.9238,25.9238,19400.0
2005-07-19 15:00:00,41.74,41.74,41.68,41.68,23600.0,25.93,25.93,25.8927,25.8927,23600.0
2005-07-19 15:05:00,41.68,41.68,41.62,41.64,23400.0,25.8927,25.8927,25.8555,25.8679,23400.0
2005-07-19 15:10:00,41.63,41.68,41.63,41.67,38000.0,25.8617,25.8927,25.8617,25.8865,38000.0
2005-07-19 15:15:00,41.67,41.68,41.63,41.67,32600.0,25.8865,25.8927,25.8617,25.8865,32600.0
2005-07-19 15:20:00,41.63,41.68,41.62,41.65,28400.0,25.8617,25.8927,25.8555,25.8741,28400.0
2005-07-19 15:25:00,41.65,41.7,41.64,41.7,20600.0,25.8741,25.9052,25.8679,25.9052,20600.0
2005-07-19 15:30:00,41.7,41.72,41.68,41.69,26400.0,25.9052,25.9176,25.8927,25.8989,26400.0
2005-07-19 15:35:00,41.69,41.76,41.67,41.76,20200.0,25.8989,25.9424,25.8865,25.9424,20200.0
2005-07-19 15:40:00,41.74,41.74,41.68,41.68,15800.0,25.93,25.93,25.8927,25.8927,15800.0
2005-07-19 15:45:00,41.68,41.69,41.67,41.67,23200.0,25.8927,25.8989,25.8865,25.8865,23200.0
2005-07-19 15:50:00,41.67,41.68,41.63,41.64,30800.0,25.8865,25.8927,25.8617,25.8679,30800.0
2005-07-19 15:55:00,41.63,41.65,41.63,41.64,30600.0,25.8617,25.8741,25.8617,25.8679,30600.0
2005-07-20 09:30:00,41.41,41.5,41.41,41.49,57400.0,25.725,25.7809,25.725,25.7747,57400.0
2005-07-20 09:35:00,41.46,41.63,41.44,41.62,21800.0,25.7561,25.8617,25.7436,25.8555,21800.0
2005-07-20 09:40:00,41.62,41.62,41.55,41.55,13400.0,25.8555,25.8555,25.812,25.812,13400.0
2005-07-20 09:45:00,41.54,41.55,41.46,41.49,14000.0,25.8058,25.812,25.7561,25.7747,14000.0
2005-07-20 09:50:00,41.49,41.49,41.43,41.46,12200.0,25.7747,25.7747,25.7374,25.7561,12200.0
2005-07-20 09:55:00,41.46,41.55,41.46,41.55,44000.0,25.7561,25.812,25.7561,25.812,44000.0
2005-07-20 10:00:00,41.53,41.56,41.47,41.56,24600.0,25.7996,25.8182,25.7623,25.8182,24600.0
2005-07-20 10:05:00,41.58,41.6,41.52,41.56,15200.0,25.8306,25.843,25.7933,25.8182,15200.0
2005-07-20 10:10:00,41.55,41.58,41.42,41.42,21000.0,25.812,25.8306,25.7312,25.7312,21000.0
2005-07-20 10:15:00,41.42,41.43,41.33,41.38,18200.0,25.7312,25.7374,25.6753,25.7064,18200.0
2005-07-20 10:20:00,41.4,41.4,41.33,41.34,9800.0,25.7188,25.7188,25.6753,25.6815,9800.0
2005-07-20 10:25:00,41.34,41.38,41.34,41.34,9200.0,25.6815,25.7064,25.6815,25.6815,9200.0
2005-07-20 10:30:00,41.34,41.46,41.34,41.46,30200.0,25.6815,25.7561,25.6815,25.7561,30200.0
2005-07-20 10:35:00,41.48,41.48,41.35,41.35,16200.0,25.7685,25.7685,25.6877,25.6877,16200.0
2005-07-20 10:40:00,41.38,41.44,41.38,41.44,6000.0,25.7064,25.7436,25.7064,25.7436,6000.0
2005-07-20 10:45:00,41.45,41.45,41.43,41.43,9400.0,25.7499,25.7499,25.7374,25.7374,9400.0
2005-07-20 10:50:00,41.43,41.46,41.43,41.46,6800.0,25.7374,25.7561,25.7374,25.7561,6800.0
2005-07-20 10:55:00,41.44,41.46,41.4,41.46,13600.0,25.7436,25.7561,25.7188,25.7561,13600.0
2005-07-20 11:00:00,41.46,41.55,41.44,41.52,17200.0,25.7561,25.812,25.7436,25.7933,17200.0
2005-07-20 11:05:00,41.51,41.51,41.49,41.49,19000.0,25.7871,25.7871,25.7747,25.7747,19000.0
2005-07-20 11:10:00,41.47,41.52,41.46,41.52,7000.0,25.7623,25.7933,25.7561,25.7933,7000.0
2005-07-20 11:15:00,41.52,41.68,41.52,41.67,19200.0,25.7933,25.8927,25.7933,25.8865,19200.0
2005-07-20 11:20:00,41.67,41.67,41.62,41.67,11800.0,25.8865,25.8865,25.8555,25.8865,11800.0
2005-07-20 11:25:00,41.65,41.8,41.65,41.73,29000.0,25.8741,25.9673,25.8741,25.9238,29000.0
2005-07-20 11:30:00,41.76,41.84,41.75,41.84,14600.0,25.9424,25.9921,25.9362,25.9921,14600.0
2005-07-20 11:35:00,41.81,41.83,41.8,41.81,8600.0,25.9735,25.9859,25.9673,25.9735,8600.0
2005-07-20 11:40:00,41.81,41.82,41.79,41.81,9200.0,25.9735,25.9797,25.9611,25.9735,9200.0
2005-07-20 11:45:00,41.8,41.8,41.78,41.8,7000.0,25.9673,25.9673,25.9549,25.9673,7000.0
2005-07-20 11:50:00,41.79,41.81,41.77,41.77,17600.0,25.9611,25.9735,25.9486,25.9486,17600.0
2005-07-20 11:55:00,41.77,41.85,41.77,41.85,14000.0,25.9486,25.9983,25.9486,25.9983,14000.0
2005-07-20 12:00:00,41.85,41.88,41.85,41.86,11400.0,25.9983,26.017,25.9983,26.0046,11400.0
2005-07-20 12:05:00,41.85,41.85,41.82,41.84,12600.0,25.9983,25.9983,25.9797,25.9921,12600.0
2005-07-20 12:10:00,41.84,41.87,41.84,41.87,4000.0,25.9921,26.0108,25.9921,26.0108,4000.0
2005-07-20 12:15:00,41.86,41.87,41.84,41.84,7600.0,26.0046,26.0108,25.9921,25.9921,7600.0
2005-07-20 12:20:00,41.85,41.85,41.85,41.85,800.0,25.9983,25.9983,25.9983,25.9983,800.0
2005-07-20 12:25:00,41.84,41.85,41.84,41.85,6600.0,25.9921,25.9983,25.9921,25.9983,6600.0
2005-07-20 12:30:00,41.84,41.91,41.84,41.88,11200.0,25.9921,26.0356,25.9921,26.017,11200.0
2005-07-20 12:35:00,41.88,41.88,41.85,41.85,6600.0,26.017,26.017,25.9983,25.9983,6600.0
2005-07-20 12:40:00,41.86,41.88,41.85,41.86,6200.0,26.0046,26.017,25.9983,26.0046,6200.0
2005-07-20 12:45:00,41.85,41.9,41.85,41.87,7600.0,25.9983,26.0294,25.9983,26.0108,7600.0
2005-07-20 12:50:00,41.87,41.87,41.84,41.84,3200.0,26.0108,26.0108,25.9921,25.9921,3200.0
2005-07-20 12:55:00,41.84,41.88,41.84,41.87,5800.0,25.9921,26.017,25.9921,26.0108,5800.0
2005-07-20 13:00:00,41.86,41.86,41.82,41.82,6600.0,26.0046,26.0046,25.9797,25.9797,6600.0
2005-07-20 13:05:00,41.82,41.82,41.79,41.81,7200.0,25.9797,25.9797,25.9611,25.9735,7200.0
2005-07-20 13:10:00,41.82,41.87,41.81,41.87,5400.0,25.9797,26.0108,25.9735,26.0108,5400.0
2005-07-20 13:15:00,41.87,42.05,41.87,42.05,40600.0,26.0108,26.1226,26.0108,26.1226,40600.0
2005-07-20 13:20:00,42.04,42.09,41.98,41.99,24400.0,26.1164,26.1474,26.0791,26.0853,24400.0
2005-07-20 13:25:00,41.99,42.05,41.99,42.03,13600.0,26.0853,26.1226,26.0853,26.1102,13600.0
2005-07-20 13:30:00,42.04,42.17,42.04,42.15,19600.0,26.1164,26.1971,26.1164,26.1847,19600.0
2005-07-20 13:35:00,42.15,42.24,42.15,42.17,24600.0,26.1847,26.2406,26.1847,26.1971,24600.0
2005-07-20 13:40:00,42.18,42.18,42.15,42.15,12400.0,26.2034,26.2034,26.1847,26.1847,12400.0
2005-07-20 13:45:00,42.15,42.18,42.15,42.16,10000.0,26.1847,26.2034,26.1847,26.1909,10000.0
2005-07-20 13:50:00,42.18,42.24,42.18,42.22,9400.0,26.2034,26.2406,26.2034,26.2282,9400.0
2005-07-20 13:55:00,42.22,42.25,42.2,42.24,31400.0,26.2282,26.2468,26.2158,26.2406,31400.0
2005-07-20 14:00:00,42.24,42.27,42.24,42.25,11400.0,26.2406,26.2593,26.2406,26.2468,11400.0
2005-07-20 14:05:00,42.25,42.25,42.2,42.22,16000.0,26.2468,26.2468,26.2158,26.2282,16000.0
2005-07-20 14:10:00,42.22,42.22,42.2,42.21,11600.0,26.2282,26.2282,26.2158,26.222,11600.0
2005-07-20 14:15:00,42.21,42.29,42.21,42.29,11800.0,26.222,26.2717,26.222,26.2717,11800.0
2005-07-20 14:20:00,42.28,42.29,42.26,42.29,21200.0,26.2655,26.2717,26.253,26.2717,21200.0
2005-07-20 14:25:00,42.29,42.41,42.28,42.4,36400.0,26.2717,26.3462,26.2655,26.34,36400.0
2005-07-20 14:30:00,42.4,42.46,42.36,42.43,49400.0,26.34,26.3773,26.3152,26.3587,49400.0
2005-07-20 14:35:00,42.44,42.44,42.39,42.41,22200.0,26.3649,26.3649,26.3338,26.3462,22200.0
2005-07-20 14:40:00,42.4,42.44,42.37,42.43,42000.0,26.34,26.3649,26.3214,26.3587,42000.0
2005-07-20 14:45:00,42.41,42.42,42.4,42.42,18600.0,26.3462,26.3524,26.34,26.3524,18600.0
2005-07-20 14:50:00,42.42,42.42,42.31,42.31,39000.0,26.3524,26.3524,26.2841,26.2841,39000.0
2005-07-20 14:55:00,42.31,42.36,42.3,42.3,20400.0,26.2841,26.3152,26.2779,26.2779,20400.0
2005-07-20 15:00:00,42.32,42.32,42.27,42.28,26600.0,26.2903,26.2903,26.2593,26.2655,26600.0
2005-07-20 15:05:00,42.27,42.33,42.26,42.32,25400.0,26.2593,26.2965,26.253,26.2903,25400.0
2005-07-20 15:10:00,42.33,42.38,42.32,42.35,32600.0,26.2965,26.3276,26.2903,26.309,32600.0
2005-07-20 15:15:00,42.33,42.35,42.32,42.32,18000.0,26.2965,26.309,26.2903,26.2903,18000.0
2005-07-20 15:20:00,42.33,42.36,42.3,42.31,45400.0,26.2965,26.3152,26.2779,26.2841,45400.0
2005-07-20 15:25:00,42.31,42.35,42.3,42.32,33400.0,26.2841,26.309,26.2779,26.2903,33400.0
2005-07-20 15:30:00,42.31,42.4,42.31,42.36,60000.0,26.2841,26.34,26.2841,26.3152,60000.0
2005-07-20 15:35:00,42.35,42.38,42.35,42.37,28400.0,26.309,26.3276,26.309,26.3214,28400.0
2005-07-20 15:40:00,42.37,42.44,42.37,42.43,45600.0,26.3214,26.3649,26.3214,26.3587,45600.0
2005-07-20 15:45:00,42.43,42.45,42.38,42.39,40800.0,26.3587,26.3711,26.3276,26.3338,40800.0
2005-07-20 15:50:00,42.38,42.47,42.38,42.43,49800.0,26.3276,26.3835,26.3276,26.3587,49800.0
2005-07-20 15:55:00,42.43,42.46,42.43,42.46,29400.0,26.3587,26.3773,26.3587,26.3773,29400.0
2005-07-21 09:30:00,42.58,42.6,42.48,42.49,157200.0,26.4518,26.4643,26.3897,26.3959,157200.0
2005-07-21 09:35:00,42.49,42.9,42.49,42.85,151400.0,26.3959,26.6506,26.3959,26.6196,151400.0
2005-07-21 09:40:00,42.85,42.98,42.83,42.87,94800.0,26.6196,26.7003,26.6071,26.632,94800.0
2005-07-21 09:45:00,42.87,43.19,42.87,43.13,129800.0,26.632,26.8308,26.632,26.7935,129800.0
2005-07-21 09:50:00,43.1,43.24,43.02,43.24,84400.0,26.7749,26.8619,26.7252,26.8619,84400.0
2005-07-21 09:55:00,43.23,43.24,43.1,43.19,74600.0,26.8556,26.8619,26.7749,26.8308,74600.0
2005-07-21 10:00:00,43.19,43.2,43.15,43.17,60200.0,26.8308,26.837,26.8059,26.8184,60200.0
2005-07-21 10:05:00,43.17,43.17,43.06,43.1,32200.0,26.8184,26.8184,26.75,26.7749,32200.0
2005-07-21 10:10:00,43.09,43.09,43.02,43.02,49000.0,26.7687,26.7687,26.7252,26.7252,49000.0
2005-07-21 10:15:00,43.02,43.04,42.96,42.96,93000.0,26.7252,26.7376,26.6879,26.6879,93000.0
2005-07-21 10:20:00,42.96,42.97,42.88,42.97,55200.0,26.6879,26.6941,26.6382,26.6941,55200.0
2005-07-21 10:25:00,42.98,43.07,42.96,43.05,81000.0,26.7003,26.7562,26.6879,26.7438,81000.0
2005-07-21 10:30:00,43.02,43.05,43.02,43.02,28800.0,26.7252,26.7438,26.7252,26.7252,28800.0
2005-07-21 10:35:00,43.0,43.0,42.74,42.74,72800.0,26.7128,26.7128,26.5512,26.5512,72800.0
2005-07-21 10:40:00,42.75,42.75,42.67,42.7,57800.0,26.5575,26.5575,26.5078,26.5264,57800.0
2005-07-21 10:45:00,42.68,42.73,42.66,42.69,59400.0,26.514,26.545,26.5015,26.5202,59400.0
2005-07-21 10:50:00,42.69,42.7,42.64,42.65,25400.0,26.5202,26.5264,26.4891,26.4953,25400.0
2005-07-21 10:55:00,42.66,42.68,42.65,42.65,39400.0,26.5015,26.514,26.4953,26.4953,39400.0
2005-07-21 11:00:00,42.65,42.67,42.64,42.67,48000.0,26.4953,26.5078,26.4891,26.5078,48000.0
2005-07-21 11:05:00,42.67,42.7,42.55,42.56,60000.0,26.5078,26.5264,26.4332,26.4394,60000.0
2005-07-21 11:10:00,42.55,42.7,42.55,42.7,59200.0,26.4332,26.5264,26.4332,26.5264,59200.0
2005-07-21 11:15:00,42.7,42.73,42.63,42.63,80800.0,26.5264,26.545,26.4829,26.4829,80800.0
2005-07-21 11:20:00,42.63,42.66,42.63,42.64,26400.0,26.4829,26.5015,26.4829,26.4891,26400.0
2005-07-21 11:25:00,42.65,42.67,42.61,42.63,25800.0,26.4953,26.5078,26.4705,26.4829,25800.0
2005-07-21 11:30:00,42.63,42.66,42.6,42.65,32200.0,26.4829,26.5015,26.4643,26.4953,32200.0
2005-07-21 11:35:00,42.65,42.68,42.63,42.68,29400.0,26.4953,26.514,26.4829,26.514,29400.0
2005-07-21 11:40:00,42.69,42.74,42.68,42.72,71400.0,26.5202,26.5512,26.514,26.5388,71400.0
2005-07-21 11:45:00,42.71,42.77,42.7,42.77,33000.0,26.5326,26.5699,26.5264,26.5699,33000.0
2005-07-21 11:50:00,42.78,42.8,42.74,42.75,55800.0,26.5761,26.5885,26.5512,26.5575,55800.0
2005-07-21 11:55:00,42.75,42.75,42.68,42.69,21400.0,26.5575,26.5575,26.514,26.5202,21400.0
2005-07-21 12:00:00,42.68,42.68,42.6,42.6,43800.0,26.514,26.514,26.4643,26.4643,43800.0
2005-07-21 12:05:00,42.6,42.65,42.59,42.64,40400.0,26.4643,26.4953,26.4581,26.4891,40400.0
2005-07-21 12:10:00,42.64,42.64,42.54,42.59,54800.0,26.4891,26.4891,26.427,26.4581,54800.0
2005-07-21 12:15:00,42.62,42.7,42.59,42.7,34400.0,26.4767,26.5264,26.4581,26.5264,34400.0
2005-07-21 12:20:00,42.7,42.72,42.67,42.68,24400.0,26.5264,26.5388,26.5078,26.514,24400.0
2005-07-21 12:25:00,42.69,42.72,42.65,42.72,37600.0,26.5202,26.5388,26.4953,26.5388,37600.0
2005-07-21 12:30:00,42.73,42.82,42.72,42.82,31000.0,26.545,26.6009,26.5388,26.6009,31000.0
2005-07-21 12:35:00,42.82,42.85,42.8,42.84,40800.0,26.6009,26.6196,26.5885,26.6134,40800.0
2005-07-21 12:40:00,42.85,42.87,42.82,42.83,27400.0,26.6196,26.632,26.6009,26.6071,27400.0
2005-07-21 12:45:00,42.81,42.91,42.81,42.9,33600.0,26.5947,26.6568,26.5947,26.6506,33600.0
2005-07-21 12:50:00,42.88,43.02,42.88,43.01,49400.0,26.6382,26.7252,26.6382,26.719,49400.0
2005-07-21 12:55:00,43.01,43.02,42.97,42.98,33600.0,26.719,26.7252,26.6941,26.7003,33600.0
2005-07-21 13:00:00,42.99,43.01,42.94,42.94,61200.0,26.7065,26.719,26.6755,26.6755,61200.0
2005-07-21 13:05:00,42.96,42.96,42.86,42.87,46400.0,26.6879,26.6879,26.6258,26.632,46400.0
2005-07-21 13:10:00,42.87,42.88,42.8,42.82,36000.0,26.632,26.6382,26.5885,26.6009,36000.0
2005-07-21 13:15:00,42.82,42.84,42.74,42.74,35200.0,26.6009,26.6134,26.5512,26.5512,35200.0
2005-07-21 13:20:00,42.74,42.74,42.68,42.69,76600.0,26.5512,26.5512,26.514,26.5202,76600.0
2005-07-21 13:25:00,42.68,42.68,42.6,42.6,43200.0,26.514,26.514,26.4643,26.4643,43200.0
2005-07-21 13:30:00,42.6,42.62,42.52,42.52,38000.0,26.4643,26.4767,26.4146,26.4146,38000.0
2005-07-21 13:35:00,42.52,42.54,42.34,42.41,60400.0,26.4146,26.427,26.3027,26.3462,60400.0
2005-07-21 13:40:00,42.42,42.45,42.41,42.45,27200.0,26.3524,26.3711,26.3462,26.3711,27200.0
2005-07-21 13:45:00,42.43,42.44,42.22,42.24,38400.0,26.3587,26.3649,26.2282,26.2406,38400.0
2005-07-21 13:50:00,42.24,42.28,42.24,42.28,16000.0,26.2406,26.2655,26.2406,26.2655,16000.0
2005-07-21 13:55:00,42.28,42.36,42.28,42.32,43000.0,26.2655,26.3152,26.2655,26.2903,43000.0
2005-07-21 14:00:00,42.31,42.31,42.1,42.13,74400.0,26.2841,26.2841,26.1537,26.1723,74400.0
2005-07-21 14:05:00,42.14,42.19,42.05,42.07,95400.0,26.1785,26.2096,26.1226,26.135,95400.0
2005-07-21 14:10:00,42.06,42.06,41.9,42.0,81600.0,26.1288,26.1288,26.0294,26.0915,81600.0
2005-07-21 14:15:00,42.04,42.05,41.97,42.02,43800.0,26.1164,26.1226,26.0729,26.104,43800.0
2005-07-21 14:20:00,42.02,42.1,42.01,42.1,37000.0,26.104,26.1537,26.0977,26.1537,37000.0
2005-07-21 14:25:00,42.1,42.22,42.1,42.22,99000.0,26.1537,26.2282,26.1537,26.2282,99000.0
2005-07-21 14:30:00,42.22,42.32,42.16,42.28,92400.0,26.2282,26.2903,26.1909,26.2655,92400.0
2005-07-21 14:35:00,42.28,42.34,42.28,42.34,32400.0,26.2655,26.3027,26.2655,26.3027,32400.0
2005-07-21 14:40:00,42.33,42.41,42.33,42.38,76200.0,26.2965,26.3462,26.2965,26.3276,76200.0
2005-07-21 14:45:00,42.35,42.5,42.35,42.44,93600.0,26.309,26.4021,26.309,26.3649,93600.0
2005-07-21 14:50:00,42.44,42.52,42.4,42.42,106600.0,26.3649,26.4146,26.34,26.3524,106600.0
2005-07-21 14:55:00,42.42,42.46,42.42,42.44,100200.0,26.3524,26.3773,26.3524,26.3649,100200.0
2005-07-21 15:00:00,42.43,42.44,42.28,42.35,65600.0,26.3587,26.3649,26.2655,26.309,65600.0
2005-07-21 15:05:00,42.34,42.35,42.26,42.28,68000.0,26.3027,26.309,26.253,26.2655,68000.0
2005-07-21 15:10:00,42.26,42.43,42.22,42.42,66000.0,26.253,26.3587,26.2282,26.3524,66000.0
2005-07-21 15:15:00,42.4,42.4,42.28,42.38,33000.0,26.34,26.34,26.2655,26.3276,33000.0
2005-07-21 15:20:00,42.38,42.38,42.34,42.35,29400.0,26.3276,26.3276,26.3027,26.309,29400.0
2005-07-21 15:25:00,42.35,42.44,42.35,42.41,51600.0,26.309,26.3649,26.309,26.3462,51600.0
2005-07-21 15:30:00,42.45,42.5,42.38,42.38,65200.0,26.3711,26.4021,26.3276,26.3276,65200.0
2005-07-21 15:35:00,42.38,42.4,42.34,42.34,65600.0,26.3276,26.34,26.3027,26.3027,65600.0
2005-07-21 15:40:00,42.35,42.4,42.32,42.4,61800.0,26.309,26.34,26.2903,26.34,61800.0
2005-07-21 15:45:00,42.4,42.4,42.3,42.3,66600.0,26.34,26.34,26.2779,26.2779,66600.0
2005-07-21 15:50:00,42.29,42.32,42.16,42.17,93600.0,26.2717,26.2903,26.1909,26.1971,93600.0
2005-07-21 15:55:00,42.18,42.18,42.1,42.14,135400.0,26.2034,26.2034,26.1537,26.1785,135400.0
2005-07-22 09:35:00,42.19,42.51,42.19,42.5,103000.0,26.2096,26.4084,26.2096,26.4021,103000.0
2005-07-22 09:40:00,42.5,42.51,42.38,42.51,30200.0,26.4021,26.4084,26.3276,26.4084,30200.0
2005-07-22 09:45:00,42.55,42.72,42.55,42.72,64800.0,26.4332,26.5388,26.4332,26.5388,64800.0
2005-07-22 09:50:00,42.71,42.76,42.66,42.69,41600.0,26.5326,26.5637,26.5015,26.5202,41600.0
2005-07-22 09:55:00,42.7,42.71,42.68,42.69,58200.0,26.5264,26.5326,26.514,26.5202,58200.0
2005-07-22 10:00:00,42.69,42.69,42.47,42.47,61800.0,26.5202,26.5202,26.3835,26.3835,61800.0
2005-07-22 10:05:00,42.47,42.6,42.47,42.57,175400.0,26.3835,26.4643,26.3835,26.4456,175400.0
2005-07-22 10:10:00,42.57,42.57,42.49,42.5,167400.0,26.4456,26.4456,26.3959,26.4021,167400.0
2005-07-22 10:15:00,42.5,42.51,42.48,42.49,135200.0,26.4021,26.4084,26.3897,26.3959,135200.0
2005-07-22 10:20:00,42.49,42.61,42.49,42.61,171800.0,26.3959,26.4705,26.3959,26.4705,171800.0
2005-07-22 10:25:00,42.62,42.63,42.62,42.62,15400.0,26.4767,26.4829,26.4767,26.4767,15400.0
2005-07-22 10:30:00,42.63,42.63,42.55,42.58,30800.0,26.4829,26.4829,26.4332,26.4518,30800.0
2005-07-22 10:35:00,42.58,42.68,42.58,42.68,20800.0,26.4518,26.514,26.4518,26.514,20800.0
2005-07-22 10:40:00,42.67,42.67,42.55,42.55,17400.0,26.5078,26.5078,26.4332,26.4332,17400.0
2005-07-22 10:45:00,42.56,42.56,42.51,42.51,60400.0,26.4394,26.4394,26.4084,26.4084,60400.0
2005-07-22 10:50:00,42.52,42.59,42.52,42.58,105000.0,26.4146,26.4581,26.4146,26.4518,105000.0
2005-07-22 10:55:00,42.59,42.6,42.55,42.58,35600.0,26.4581,26.4643,26.4332,26.4518,35600.0
2005-07-22 11:00:00,42.59,42.6,42.55,42.57,25800.0,26.4581,26.4643,26.4332,26.4456,25800.0
2005-07-22 11:05:00,42.56,42.65,42.56,42.62,29200.0,26.4394,26.4953,26.4394,26.4767,29200.0
2005-07-22 11:10:00,42.62,42.66,42.62,42.66,19200.0,26.4767,26.5015,26.4767,26.5015,19200.0
2005-07-22 11:15:00,42.66,42.74,42.66,42.71,48200.0,26.5015,26.5512,26.5015,26.5326,48200.0
2005-07-22 11:20:00,42.73,42.73,42.63,42.66,41400.0,26.545,26.545,26.4829,26.5015,41400.0
2005-07-22 11:25:00,42.65,42.7,42.65,42.68,21600.0,26.4953,26.5264,26.4953,26.514,21600.0
2005-07-22 11:30:00,42.68,42.68,42.63,42.66,21000.0,26.514,26.514,26.4829,26.5015,21000.0
2005-07-22 11:35:00,42.66,42.67,42.65,42.65,13600.0,26.5015,26.5078,26.4953,26.4953,13600.0
2005-07-22 11:40:00,42.66,42.69,42.66,42.69,14400.0,26.5015,26.5202,26.5015,26.5202,14400.0
2005-07-22 11:45:00,42.69,42.7,42.69,42.69,18200.0,26.5202,26.5264,26.5202,26.5202,18200.0
2005-07-22 11:50:00,42.69,42.69,42.67,42.67,18600.0,26.5202,26.5202,26.5078,26.5078,18600.0
2005-07-22 11:55:00,42.68,42.68,42.66,42.66,23000.0,26.514,26.514,26.5015,26.5015,23000.0
2005-07-22 12:00:00,42.66,42.71,42.65,42.71,249800.0,26.5015,26.5326,26.4953,26.5326,249800.0
2005-07-22 12:05:00,42.72,42.75,42.72,42.74,62800.0,26.5388,26.5575,26.5388,26.5512,62800.0
2005-07-22 12:10:00,42.74,42.75,42.73,42.73,49400.0,26.5512,26.5575,26.545,26.545,49400.0
2005-07-22 12:15:00,42.74,42.74,42.7,42.71,53400.0,26.5512,26.5512,26.5264,26.5326,53400.0
2005-07-22 12:20:00,42.73,42.75,42.69,42.71,55800.0,26.545,26.5575,26.5202,26.5326,55800.0
2005-07-22 12:25:00,42.71,42.72,42.68,42.68,10400.0,26.5326,26.5388,26.514,26.514,10400.0
2005-07-22 12:30:00,42.69,42.7,42.69,42.69,11200.0,26.5202,26.5264,26.5202,26.5202,11200.0
2005-07-22 12:35:00,42.69,42.69,42.64,42.65,9000.0,26.5202,26.5202,26.4891,26.4953,9000.0
2005-07-22 12:40:00,42.64,42.68,42.64,42.66,7200.0,26.4891,26.514,26.4891,26.5015,7200.0
2005-07-22 12:45:00,42.66,42.66,42.63,42.63,11800.0,26.5015,26.5015,26.4829,26.4829,11800.0
2005-07-22 12:50:00,42.64,42.65,42.62,42.63,12000.0,26.4891,26.4953,26.4767,26.4829,12000.0
2005-07-22 12:55:00,42.63,42.64,42.6,42.61,49000.0,26.4829,26.4891,26.4643,26.4705,49000.0
2005-07-22 13:00:00,42.63,42.64,42.63,42.63,5200.0,26.4829,26.4891,26.4829,26.4829,5200.0
2005-07-22 13:05:00,42.62,42.64,42.62,42.63,11400.0,26.4767,26.4891,26.4767,26.4829,11400.0
2005-07-22 13:10:00,42.63,42.64,42.63,42.64,7400.0,26.4829,26.4891,26.4829,26.4891,7400.0
2005-07-22 13:15:00,42.63,42.65,42.63,42.64,21800.0,26.4829,26.4953,26.4829,26.4891,21800.0
2005-07-22 13:20:00,42.65,42.65,42.6,42.61,20000.0,26.4953,26.4953,26.4643,26.4705,20000.0
2005-07-22 13:25:00,42.62,42.63,42.6,42.63,24600.0,26.4767,26.4829,26.4643,26.4829,24600.0
2005-07-22 13:30:00,42.61,42.63,42.61,42.62,3600.0,26.4705,26.4829,26.4705,26.4767,3600.0
2005-07-22 13:35:00,42.63,42.65,42.62,42.64,15600.0,26.4829,26.4953,26.4767,26.4891,15600.0
2005-07-22 13:40:00,42.64,42.65,42.63,42.63,6200.0,26.4891,26.4953,26.4829,26.4829,6200.0
2005-07-22 13:45:00,42.64,42.65,42.6,42.62,23400.0,26.4891,26.4953,26.4643,26.4767,23400.0
2005-07-22 13:50:00,42.62,42.63,42.61,42.62,34000.0,26.4767,26.4829,26.4705,26.4767,34000.0
2005-07-22 13:55:00,42.62,42.62,42.59,42.6,47800.0,26.4767,26.4767,26.4581,26.4643,47800.0
2005-07-22 14:00:00,42.6,42.6,42.53,42.55,164200.0,26.4643,26.4643,26.4208,26.4332,164200.0
2005-07-22 14:05:00,42.56,42.59,42.56,42.56,20200.0,26.4394,26.4581,26.4394,26.4394,20200.0
2005-07-22 14:10:00,42.56,42.58,42.55,42.58,8000.0,26.4394,26.4518,26.4332,26.4518,8000.0
2005-07-22 14:15:00,42.58,42.59,42.58,42.59,107400.0,26.4518,26.4581,26.4518,26.4581,107400.0
2005-07-22 14:20:00,42.6,42.63,42.6,42.6,16000.0,26.4643,26.4829,26.4643,26.4643,16000.0
2005-07-22 14:25:00,42.62,42.63,42.58,42.62,30200.0,26.4767,26.4829,26.4518,26.4767,30200.0
2005-07-22 14:30:00,42.62,42.63,42.6,42.63,32600.0,26.4767,26.4829,26.4643,26.4829,32600.0
2005-07-22 14:35:00,42.63,42.65,42.61,42.65,72800.0,26.4829,26.4953,26.4705,26.4953,72800.0
2005-07-22 14:40:00,42.65,42.74,42.65,42.73,38600.0,26.4953,26.5512,26.4953,26.545,38600.0
2005-07-22 14:45:00,42.73,42.75,42.72,42.74,39800.0,26.545,26.5575,26.5388,26.5512,39800.0
2005-07-22 14:50:00,42.74,42.75,42.7,42.73,36600.0,26.5512,26.5575,26.5264,26.545,36600.0
2005-07-22 14:55:00,42.73,42.75,42.72,42.73,81600.0,26.545,26.5575,26.5388,26.545,81600.0
2005-07-22 15:00:00,42.73,42.73,42.67,42.7,22600.0,26.545,26.545,26.5078,26.5264,22600.0
2005-07-22 15:05:00,42.7,42.75,42.7,42.75,21600.0,26.5264,26.5575,26.5264,26.5575,21600.0
2005-07-22 15:10:00,42.75,42.75,42.74,42.74,33600.0,26.5575,26.5575,26.5512,26.5512,33600.0
2005-07-22 15:15:00,42.73,42.78,42.73,42.78,48400.0,26.545,26.5761,26.545,26.5761,48400.0
2005-07-22 15:20:00,42.79,42.87,42.79,42.85,47000.0,26.5823,26.632,26.5823,26.6196,47000.0
2005-07-22 15:25:00,42.85,42.92,42.85,42.91,48000.0,26.6196,26.6631,26.6196,26.6568,48000.0
2005-07-22 15:30:00,42.91,42.91,42.82,42.9,46800.0,26.6568,26.6568,26.6009,26.6506,46800.0
2005-07-22 15:35:00,42.89,42.93,42.88,42.88,39200.0,26.6444,26.6693,26.6382,26.6382,39200.0
2005-07-22 15:40:00,42.88,42.94,42.85,42.86,53600.0,26.6382,26.6755,26.6196,26.6258,53600.0
2005-07-22 15:45:00,42.86,42.9,42.85,42.85,27000.0,26.6258,26.6506,26.6196,26.6196,27000.0
2005-07-22 15:50:00,42.85,42.91,42.85,42.88,37600.0,26.6196,26.6568,26.6196,26.6382,37600.0
2005-07-22 15:55:00,42.9,42.91,42.88,42.9,61800.0,26.6506,26.6568,26.6382,26.6506,61800.0
2005-07-25 09:30:00,42.7,42.85,42.7,42.85,118800.0,26.5264,26.6196,26.5264,26.6196,118800.0
2005-07-25 09:35:00,42.85,42.93,42.85,42.93,16200.0,26.6196,26.6693,26.6196,26.6693,16200.0
2005-07-25 09:40:00,42.94,43.05,42.93,42.99,54000.0,26.6755,26.7438,26.6693,26.7065,54000.0
2005-07-25 09:45:00,42.99,43.15,42.98,43.15,53000.0,26.7065,26.8059,26.7003,26.8059,53000.0
2005-07-25 09:50:00,43.16,43.33,43.16,43.33,117000.0,26.8122,26.9178,26.8122,26.9178,117000.0
2005-07-25 09:55:00,43.34,43.57,43.34,43.52,91800.0,26.924,27.0669,26.924,27.0358,91800.0
2005-07-25 10:00:00,43.52,43.65,43.51,43.65,73800.0,27.0358,27.1166,27.0296,27.1166,73800.0
2005-07-25 10:05:00,43.65,43.7,43.55,43.62,116800.0,27.1166,27.1476,27.0544,27.0979,116800.0
2005-07-25 10:10:00,43.62,43.69,43.6,43.63,87000.0,27.0979,27.1414,27.0855,27.1041,87000.0
2005-07-25 10:15:00,43.63,43.67,43.63,43.65,66000.0,27.1041,27.129,27.1041,27.1166,66000.0
2005-07-25 10:20:00,43.65,43.67,43.62,43.62,44400.0,27.1166,27.129,27.0979,27.0979,44400.0
2005-07-25 10:25:00,43.59,43.68,43.55,43.68,40800.0,27.0793,27.1352,27.0544,27.1352,40800.0
2005-07-25 10:30:00,43.7,43.74,43.68,43.69,97800.0,27.1476,27.1725,27.1352,27.1414,97800.0
2005-07-25 10:35:00,43.71,43.71,43.67,43.67,27000.0,27.1538,27.1538,27.129,27.129,27000.0
2005-07-25 10:40:00,43.68,43.77,43.62,43.77,48800.0,27.1352,27.1911,27.0979,27.1911,48800.0
2005-07-25 10:45:00,43.75,43.77,43.71,43.74,34600.0,27.1787,27.1911,27.1538,27.1725,34600.0
2005-07-25 10:50:00,43.75,43.75,43.63,43.65,35200.0,27.1787,27.1787,27.1041,27.1166,35200.0
2005-07-25 10:55:00,43.65,43.7,43.65,43.7,84600.0,27.1166,27.1476,27.1166,27.1476,84600.0
2005-07-25 11:00:00,43.72,43.73,43.66,43.66,18000.0,27.16,27.1663,27.1228,27.1228,18000.0
2005-07-25 11:05:00,43.66,43.68,43.54,43.54,35600.0,27.1228,27.1352,27.0482,27.0482,35600.0
2005-07-25 11:10:00,43.54,43.55,43.48,43.52,40400.0,27.0482,27.0544,27.0109,27.0358,40400.0
2005-07-25 11:15:00,43.51,43.52,43.48,43.49,8400.0,27.0296,27.0358,27.0109,27.0172,8400.0
2005-07-25 11:20:00,43.49,43.51,43.44,43.51,66000.0,27.0172,27.0296,26.9861,27.0296,66000.0
2005-07-25 11:25:00,43.5,43.5,43.4,43.42,53200.0,27.0234,27.0234,26.9612,26.9737,53200.0
2005-07-25 11:30:00,43.42,43.42,43.32,43.34,47600.0,26.9737,26.9737,26.9115,26.924,47600.0
2005-07-25 11:35:00,43.35,43.38,43.25,43.27,47600.0,26.9302,26.9488,26.8681,26.8805,47600.0
2005-07-25 11:40:00,43.27,43.27,43.19,43.19,30000.0,26.8805,26.8805,26.8308,26.8308,30000.0
2005-07-25 11:45:00,43.19,43.19,43.14,43.14,35800.0,26.8308,26.8308,26.7997,26.7997,35800.0
2005-07-25 11:50:00,43.15,43.21,43.13,43.18,26200.0,26.8059,26.8432,26.7935,26.8246,26200.0
2005-07-25 11:55:00,43.17,43.24,43.17,43.24,28400.0,26.8184,26.8619,26.8184,26.8619,28400.0
2005-07-25 12:00:00,43.23,43.25,43.2,43.23,23600.0,26.8556,26.8681,26.837,26.8556,23600.0
2005-07-25 12:05:00,43.23,43.26,43.23,43.25,21400.0,26.8556,26.8743,26.8556,26.8681,21400.0
2005-07-25 12:10:00,43.25,43.31,43.23,43.27,53400.0,26.8681,26.9053,26.8556,26.8805,53400.0
2005-07-25 12:15:00,43.27,43.27,43.23,43.23,48400.0,26.8805,26.8805,26.8556,26.8556,48400.0
2005-07-25 12:20:00,43.23,43.23,43.16,43.16,37400.0,26.8556,26.8556,26.8122,26.8122,37400.0
2005-07-25 12:25:00,43.17,43.17,43.05,43.05,49600.0,26.8184,26.8184,26.7438,26.7438,49600.0
2005-07-25 12:30:00,43.03,43.04,43.01,43.02,50000.0,26.7314,26.7376,26.719,26.7252,50000.0
2005-07-25 12:35:00,43.01,43.02,43.0,43.0,22800.0,26.719,26.7252,26.7128,26.7128,22800.0
2005-07-25 12:40:00,43.0,43.03,42.98,43.01,29000.0,26.7128,26.7314,26.7003,26.719,29000.0
2005-07-25 12:45:00,43.01,43.05,43.01,43.02,38800.0,26.719,26.7438,26.719,26.7252,38800.0
2005-07-25 12:50:00,43.03,43.05,43.02,43.05,19400.0,26.7314,26.7438,26.7252,26.7438,19400.0
2005-07-25 12:55:00,43.05,43.1,43.05,43.09,65000.0,26.7438,26.7749,26.7438,26.7687,65000.0
2005-07-25 13:00:00,43.09,43.12,43.05,43.09,26200.0,26.7687,26.7873,26.7438,26.7687,26200.0
2005-07-25 13:05:00,43.09,43.14,43.08,43.13,27200.0,26.7687,26.7997,26.7625,26.7935,27200.0
2005-07-25 13:10:00,43.14,43.15,43.09,43.09,37400.0,26.7997,26.8059,26.7687,26.7687,37400.0
2005-07-25 13:15:00,43.1,43.13,43.1,43.12,86800.0,26.7749,26.7935,26.7749,26.7873,86800.0
2005-07-25 13:20:00,43.13,43.13,43.11,43.13,37800.0,26.7935,26.7935,26.7811,26.7935,37800.0
2005-07-25 13:25:00,43.12,43.12,43.08,43.1,25800.0,26.7873,26.7873,26.7625,26.7749,25800.0
2005-07-25 13:30:00,43.1,43.1,43.07,43.09,11400.0,26.7749,26.7749,26.7562,26.7687,11400.0
2005-07-25 13:35:00,43.08,43.08,43.02,43.04,17600.0,26.7625,26.7625,26.7252,26.7376,17600.0
2005-07-25 13:40:00,43.05,43.1,43.05,43.08,12800.0,26.7438,26.7749,26.7438,26.7625,12800.0
2005-07-25 13:45:00,43.09,43.12,43.09,43.1,25400.0,26.7687,26.7873,26.7687,26.7749,25400.0
2005-07-25 13:50:00,43.1,43.1,43.08,43.09,21000.0,26.7749,26.7749,26.7625,26.7687,21000.0
2005-07-25 13:55:00,43.09,43.09,43.08,43.09,16200.0,26.7687,26.7687,26.7625,26.7687,16200.0
2005-07-25 14:00:00,43.09,43.13,43.09,43.11,41200.0,26.7687,26.7935,26.7687,26.7811,41200.0
2005-07-25 14:05:00,43.11,43.2,43.11,43.2,24000.0,26.7811,26.837,26.7811,26.837,24000.0
2005-07-25 14:10:00,43.2,43.26,43.19,43.21,43200.0,26.837,26.8743,26.8308,26.8432,43200.0
2005-07-25 14:15:00,43.2,43.25,43.19,43.24,20400.0,26.837,26.8681,26.8308,26.8619,20400.0
2005-07-25 14:20:00,43.23,43.24,43.22,43.23,20400.0,26.8556,26.8619,26.8494,26.8556,20400.0
2005-07-25 14:25:00,43.23,43.24,43.21,43.23,26000.0,26.8556,26.8619,26.8432,26.8556,26000.0
2005-07-25 14:30:00,43.23,43.24,43.18,43.18,45200.0,26.8556,26.8619,26.8246,26.8246,45200.0
2005-07-25 14:35:00,43.17,43.17,43.1,43.14,16800.0,26.8184,26.8184,26.7749,26.7997,16800.0
2005-07-25 14:40:00,43.14,43.19,43.13,43.19,10000.0,26.7997,26.8308,26.7935,26.8308,10000.0
2005-07-25 14:45:00,43.19,43.19,43.12,43.12,35000.0,26.8308,26.8308,26.7873,26.7873,35000.0
2005-07-25 14:50:00,43.12,43.12,42.96,42.99,70800.0,26.7873,26.7873,26.6879,26.7065,70800.0
2005-07-25 14:55:00,43.0,43.02,42.96,42.98,77600.0,26.7128,26.7252,26.6879,26.7003,77600.0
2005-07-25 15:00:00,42.97,42.97,42.88,42.88,21800.0,26.6941,26.6941,26.6382,26.6382,21800.0
2005-07-25 15:05:00,42.88,42.9,42.85,42.85,71800.0,26.6382,26.6506,26.6196,26.6196,71800.0
2005-07-25 15:10:00,42.85,42.88,42.84,42.88,57000.0,26.6196,26.6382,26.6134,26.6382,57000.0
2005-07-25 15:15:00,42.88,42.93,42.85,42.85,118600.0,26.6382,26.6693,26.6196,26.6196,118600.0
2005-07-25 15:20:00,42.85,42.85,42.81,42.81,19000.0,26.6196,26.6196,26.5947,26.5947,19000.0
2005-07-25 15:25:00,42.8,42.81,42.76,42.8,50200.0,26.5885,26.5947,26.5637,26.5885,50200.0
2005-07-25 15:30:00,42.81,42.88,42.81,42.88,63200.0,26.5947,26.6382,26.5947,26.6382,63200.0
2005-07-25 15:35:00,42.88,42.91,42.88,42.9,71200.0,26.6382,26.6568,26.6382,26.6506,71200.0
2005-07-25 15:40:00,42.9,42.93,42.9,42.92,83400.0,26.6506,26.6693,26.6506,26.6631,83400.0
2005-07-25 15:45:00,42.92,42.94,42.91,42.93,58200.0,26.6631,26.6755,26.6568,26.6693,58200.0
2005-07-25 15:50:00,42.93,42.93,42.75,42.75,74200.0,26.6693,26.6693,26.5575,26.5575,74200.0
2005-07-25 15:55:00,42.75,42.83,42.68,42.83,155400.0,26.5575,26.6071,26.514,26.6071,155400.0
2005-07-26 09:30:00,42.83,42.85,42.83,42.85,26400.0,26.6071,26.6196,26.6071,26.6196,26400.0
2005-07-26 09:35:00,42.85,42.99,42.85,42.99,25600.0,26.6196,26.7065,26.6196,26.7065,25600.0
2005-07-26 09:40:00,42.98,42.99,42.95,42.96,58800.0,26.7003,26.7065,26.6817,26.6879,58800.0
2005-07-26 09:45:00,42.96,42.99,42.95,42.99,27600.0,26.6879,26.7065,26.6817,26.7065,27600.0
2005-07-26 09:50:00,43.05,43.19,43.04,43.17,23600.0,26.7438,26.8308,26.7376,26.8184,23600.0
2005-07-26 09:55:00,43.17,43.22,43.13,43.2,36600.0,26.8184,26.8494,26.7935,26.837,36600.0
2005-07-26 10:00:00,43.2,43.2,42.95,42.96,132600.0,26.837,26.837,26.6817,26.6879,132600.0
2005-07-26 10:05:00,42.96,43.11,42.96,43.03,34400.0,26.6879,26.7811,26.6879,26.7314,34400.0
2005-07-26 10:10:00,43.02,43.08,43.01,43.02,27600.0,26.7252,26.7625,26.719,26.7252,27600.0
2005-07-26 10:15:00,43.02,43.04,43.02,43.04,38000.0,26.7252,26.7376,26.7252,26.7376,38000.0
2005-07-26 10:20:00,43.04,43.04,42.93,42.98,30000.0,26.7376,26.7376,26.6693,26.7003,30000.0
2005-07-26 10:25:00,42.97,43.0,42.94,42.98,62600.0,26.6941,26.7128,26.6755,26.7003,62600.0
2005-07-26 10:30:00,42.99,43.02,42.95,42.96,22800.0,26.7065,26.7252,26.6817,26.6879,22800.0
2005-07-26 10:35:00,42.96,42.99,42.96,42.98,20000.0,26.6879,26.7065,26.6879,26.7003,20000.0
2005-07-26 10:40:00,42.98,43.0,42.95,42.97,25200.0,26.7003,26.7128,26.6817,26.6941,25200.0
2005-07-26 10:45:00,42.97,43.0,42.95,42.98,28000.0,26.6941,26.7128,26.6817,26.7003,28000.0
2005-07-26 10:50:00,42.98,43.05,42.98,42.99,22800.0,26.7003,26.7438,26.7003,26.7065,22800.0
2005-07-26 10:55:00,42.99,43.04,42.98,43.01,32200.0,26.7065,26.7376,26.7003,26.719,32200.0
2005-07-26 11:00:00,43.01,43.06,42.96,42.96,33200.0,26.719,26.75,26.6879,26.6879,33200.0
2005-07-26 11:05:00,42.99,42.99,42.97,42.97,15400.0,26.7065,26.7065,26.6941,26.6941,15400.0
2005-07-26 11:10:00,42.97,43.0,42.96,42.96,23800.0,26.6941,26.7128,26.6879,26.6879,23800.0
2005-07-26 11:15:00,42.97,43.0,42.95,42.99,16000.0,26.6941,26.7128,26.6817,26.7065,16000.0
2005-07-26 11:20:00,42.99,43.02,42.97,43.01,19400.0,26.7065,26.7252,26.6941,26.719,19400.0
2005-07-26 11:25:00,43.02,43.02,42.98,42.99,26000.0,26.7252,26.7252,26.7003,26.7065,26000.0
2005-07-26 11:30:00,42.99,43.01,42.98,42.98,17000.0,26.7065,26.719,26.7003,26.7003,17000.0
2005-07-26 11:35:00,42.98,43.01,42.97,43.01,25000.0,26.7003,26.719,26.6941,26.719,25000.0
2005-07-26 11:40:00,43.01,43.04,43.01,43.03,52600.0,26.719,26.7376,26.719,26.7314,52600.0
2005-07-26 11:45:00,43.04,43.05,43.0,43.01,26000.0,26.7376,26.7438,26.7128,26.719,26000.0
2005-07-26 11:50:00,43.0,43.02,42.98,43.0,16600.0,26.7128,26.7252,26.7003,26.7128,16600.0
2005-07-26 11:55:00,43.01,43.05,42.99,43.03,38000.0,26.719,26.7438,26.7065,26.7314,38000.0
2005-07-26 12:00:00,43.03,43.04,42.98,43.0,24200.0,26.7314,26.7376,26.7003,26.7128,24200.0
2005-07-26 12:05:00,42.99,43.07,42.99,42.99,24200.0,26.7065,26.7562,26.7065,26.7065,24200.0
2005-07-26 12:10:00,42.99,42.99,42.97,42.98,12400.0,26.7065,26.7065,26.6941,26.7003,12400.0
2005-07-26 12:15:00,42.98,42.99,42.95,42.98,21000.0,26.7003,26.7065,26.6817,26.7003,21000.0
2005-07-26 12:20:00,42.98,42.99,42.96,42.96,15000.0,26.7003,26.7065,26.6879,26.6879,15000.0
2005-07-26 12:25:00,42.96,42.96,42.93,42.95,21000.0,26.6879,26.6879,26.6693,26.6817,21000.0
2005-07-26 12:30:00,42.96,42.99,42.95,42.97,18600.0,26.6879,26.7065,26.6817,26.6941,18600.0
2005-07-26 12:35:00,42.97,42.97,42.97,42.97,9600.0,26.6941,26.6941,26.6941,26.6941,9600.0
2005-07-26 12:40:00,42.98,42.99,42.97,42.99,17000.0,26.7003,26.7065,26.6941,26.7065,17000.0
2005-07-26 12:45:00,42.99,43.05,42.98,42.99,37600.0,26.7065,26.7438,26.7003,26.7065,37600.0
2005-07-26 12:50:00,43.01,43.05,43.01,43.02,34200.0,26.719,26.7438,26.719,26.7252,34200.0
2005-07-26 12:55:00,43.03,43.05,42.98,43.0,24000.0,26.7314,26.7438,26.7003,26.7128,24000.0
2005-07-26 13:00:00,42.99,43.04,42.98,43.0,23800.0,26.7065,26.7376,26.7003,26.7128,23800.0
2005-07-26 13:05:00,42.99,43.01,42.99,43.0,19400.0,26.7065,26.719,26.7065,26.7128,19400.0
2005-07-26 13:10:00,43.0,43.01,42.97,43.01,25200.0,26.7128,26.719,26.6941,26.719,25200.0
2005-07-26 13:15:00,43.01,43.07,43.01,43.05,16200.0,26.719,26.7562,26.719,26.7438,16200.0
2005-07-26 13:20:00,43.05,43.05,43.02,43.04,16000.0,26.7438,26.7438,26.7252,26.7376,16000.0
2005-07-26 13:25:00,43.04,43.04,42.97,42.98,19000.0,26.7376,26.7376,26.6941,26.7003,19000.0
2005-07-26 13:30:00,42.97,43.01,42.97,43.0,10600.0,26.6941,26.719,26.6941,26.7128,10600.0
2005-07-26 13:35:00,43.0,43.0,42.98,42.99,24600.0,26.7128,26.7128,26.7003,26.7065,24600.0
2005-07-26 13:40:00,42.99,43.06,42.98,43.06,41000.0,26.7065,26.75,26.7003,26.75,41000.0
2005-07-26 13:45:00,43.06,43.1,43.06,43.08,34000.0,26.75,26.7749,26.75,26.7625,34000.0
2005-07-26 13:50:00,43.08,43.14,43.07,43.09,27200.0,26.7625,26.7997,26.7562,26.7687,27200.0
2005-07-26 13:55:00,43.08,43.11,43.02,43.11,36200.0,26.7625,26.7811,26.7252,26.7811,36200.0
2005-07-26 14:00:00,43.12,43.13,43.06,43.07,31800.0,26.7873,26.7935,26.75,26.7562,31800.0
2005-07-26 14:05:00,43.06,43.1,43.02,43.06,46800.0,26.75,26.7749,26.7252,26.75,46800.0
2005-07-26 14:10:00,43.05,43.08,43.02,43.02,30400.0,26.7438,26.7625,26.7252,26.7252,30400.0
2005-07-26 14:15:00,43.04,43.11,43.03,43.08,40000.0,26.7376,26.7811,26.7314,26.7625,40000.0
2005-07-26 14:20:00,43.08,43.1,43.02,43.03,29400.0,26.7625,26.7749,26.7252,26.7314,29400.0
2005-07-26 14:25:00,43.03,43.03,42.98,42.99,34000.0,26.7314,26.7314,26.7003,26.7065,34000.0
2005-07-26 14:30:00,42.99,43.01,42.97,42.98,17000.0,26.7065,26.719,26.6941,26.7003,17000.0
2005-07-26 14:35:00,42.98,42.99,42.96,42.98,19600.0,26.7003,26.7065,26.6879,26.7003,19600.0
2005-07-26 14:40:00,42.96,42.96,42.93,42.94,23600.0,26.6879,26.6879,26.6693,26.6755,23600.0
2005-07-26 14:45:00,42.94,42.98,42.94,42.96,26600.0,26.6755,26.7003,26.6755,26.6879,26600.0
2005-07-26 14:50:00,42.98,42.99,42.93,42.93,21000.0,26.7003,26.7065,26.6693,26.6693,21000.0
2005-07-26 14:55:00,42.93,42.95,42.93,42.94,22000.0,26.6693,26.6817,26.6693,26.6755,22000.0
2005-07-26 15:00:00,42.94,42.95,42.88,42.89,36600.0,26.6755,26.6817,26.6382,26.6444,36600.0
2005-07-26 15:05:00,42.89,42.91,42.88,42.91,21400.0,26.6444,26.6568,26.6382,26.6568,21400.0
2005-07-26 15:10:00,42.92,42.92,42.91,42.91,15000.0,26.6631,26.6631,26.6568,26.6568,15000.0
2005-07-26 15:15:00,42.9,42.97,42.89,42.92,22400.0,26.6506,26.6941,26.6444,26.6631,22400.0
2005-07-26 15:20:00,42.93,42.99,42.93,42.98,20600.0,26.6693,26.7065,26.6693,26.7003,20600.0
2005-07-26 15:25:00,42.98,42.99,42.9,42.93,35800.0,26.7003,26.7065,26.6506,26.6693,35800.0
2005-07-26 15:30:00,42.93,42.96,42.93,42.95,41600.0,26.6693,26.6879,26.6693,26.6817,41600.0
2005-07-26 15:35:00,42.94,42.99,42.92,42.92,17600.0,26.6755,26.7065,26.6631,26.6631,17600.0
2005-07-26 15:40:00,42.92,42.92,42.9,42.92,25000.0,26.6631,26.6631,26.6506,26.6631,25000.0
2005-07-26 15:45:00,42.92,42.95,42.91,42.94,54600.0,26.6631,26.6817,26.6568,26.6755,54600.0
2005-07-26 15:50:00,42.94,42.94,42.93,42.93,47400.0,26.6755,26.6755,26.6693,26.6693,47400.0
2005-07-26 15:55:00,42.93,42.93,42.91,42.91,134200.0,26.6693,26.6693,26.6568,26.6568,134200.0
2005-07-27 09:30:00,42.9,43.0,42.9,43.0,46600.0,26.6506,26.7128,26.6506,26.7128,46600.0
2005-07-27 09:35:00,43.0,43.08,43.0,43.06,28600.0,26.7128,26.7625,26.7128,26.75,28600.0
2005-07-27 09:40:00,43.06,43.13,43.05,43.13,32400.0,26.75,26.7935,26.7438,26.7935,32400.0
2005-07-27 09:45:00,43.12,43.12,42.96,42.98,37000.0,26.7873,26.7873,26.6879,26.7003,37000.0
2005-07-27 09:50:00,42.99,43.01,42.97,42.97,34200.0,26.7065,26.719,26.6941,26.6941,34200.0
2005-07-27 09:55:00,42.96,42.99,42.96,42.99,34400.0,26.6879,26.7065,26.6879,26.7065,34400.0
2005-07-27 10:00:00,42.98,42.99,42.88,42.9,27200.0,26.7003,26.7065,26.6382,26.6506,27200.0
2005-07-27 10:05:00,42.9,43.01,42.9,42.99,32600.0,26.6506,26.719,26.6506,26.7065,32600.0
2005-07-27 10:10:00,42.99,43.01,42.96,42.97,31000.0,26.7065,26.719,26.6879,26.6941,31000.0
2005-07-27 10:15:00,42.97,42.98,42.94,42.97,18000.0,26.6941,26.7003,26.6755,26.6941,18000.0
2005-07-27 10:20:00,42.97,43.02,42.97,43.02,33600.0,26.6941,26.7252,26.6941,26.7252,33600.0
2005-07-27 10:25:00,43.02,43.02,42.99,42.99,38600.0,26.7252,26.7252,26.7065,26.7065,38600.0
2005-07-27 10:30:00,42.99,43.04,42.98,43.01,29400.0,26.7065,26.7376,26.7003,26.719,29400.0
2005-07-27 10:35:00,42.99,43.07,42.98,43.03,45000.0,26.7065,26.7562,26.7003,26.7314,45000.0
2005-07-27 10:40:00,43.03,43.07,43.02,43.06,38000.0,26.7314,26.7562,26.7252,26.75,38000.0
2005-07-27 10:45:00,43.06,43.06,42.98,42.98,96000.0,26.75,26.75,26.7003,26.7003,96000.0
2005-07-27 10:50:00,42.97,43.0,42.93,42.97,27600.0,26.6941,26.7128,26.6693,26.6941,27600.0
2005-07-27 10:55:00,42.94,43.0,42.94,42.94,22800.0,26.6755,26.7128,26.6755,26.6755,22800.0
2005-07-27 11:00:00,42.99,42.99,42.97,42.99,7800.0,26.7065,26.7065,26.6941,26.7065,7800.0
2005-07-27 11:05:00,42.99,43.01,42.96,42.97,16600.0,26.7065,26.719,26.6879,26.6941,16600.0
2005-07-27 11:10:00,42.98,43.01,42.94,42.94,26000.0,26.7003,26.719,26.6755,26.6755,26000.0
2005-07-27 11:15:00,42.96,43.02,42.95,43.02,13200.0,26.6879,26.7252,26.6817,26.7252,13200.0
2005-07-27 11:20:00,43.01,43.04,42.85,42.87,44400.0,26.719,26.7376,26.6196,26.632,44400.0
2005-07-27 11:25:00,42.87,42.92,42.84,42.85,22600.0,26.632,26.6631,26.6134,26.6196,22600.0
2005-07-27 11:30:00,42.85,42.85,42.8,42.81,19800.0,26.6196,26.6196,26.5885,26.5947,19800.0
2005-07-27 11:35:00,42.81,42.85,42.8,42.83,16400.0,26.5947,26.6196,26.5885,26.6071,16400.0
2005-07-27 11:40:00,42.83,42.84,42.81,42.83,12000.0,26.6071,26.6134,26.5947,26.6071,12000.0
2005-07-27 11:45:00,42.83,42.83,42.79,42.82,16600.0,26.6071,26.6071,26.5823,26.6009,16600.0
2005-07-27 11:50:00,42.83,42.86,42.81,42.85,14800.0,26.6071,26.6258,26.5947,26.6196,14800.0
2005-07-27 11:55:00,42.85,42.85,42.84,42.85,7600.0,26.6196,26.6196,26.6134,26.6196,7600.0
2005-07-27 12:00:00,42.85,42.94,42.85,42.94,14600.0,26.6196,26.6755,26.6196,26.6755,14600.0
2005-07-27 12:05:00,42.92,42.97,42.92,42.96,12200.0,26.6631,26.6941,26.6631,26.6879,12200.0
2005-07-27 12:10:00,42.96,42.98,42.94,42.94,15200.0,26.6879,26.7003,26.6755,26.6755,15200.0
2005-07-27 12:15:00,42.95,42.95,42.93,42.94,11400.0,26.6817,26.6817,26.6693,26.6755,11400.0
2005-07-27 12:20:00,42.94,42.95,42.94,42.95,10000.0,26.6755,26.6817,26.6755,26.6817,10000.0
2005-07-27 12:25:00,42.95,42.96,42.92,42.94,15400.0,26.6817,26.6879,26.6631,26.6755,15400.0
2005-07-27 12:30:00,42.94,42.95,42.93,42.95,6200.0,26.6755,26.6817,26.6693,26.6817,6200.0
2005-07-27 12:35:00,42.94,42.94,42.92,42.92,9400.0,26.6755,26.6755,26.6631,26.6631,9400.0
2005-07-27 12:40:00,42.93,42.97,42.93,42.96,7600.0,26.6693,26.6941,26.6693,26.6879,7600.0
2005-07-27 12:45:00,42.96,42.97,42.96,42.96,8400.0,26.6879,26.6941,26.6879,26.6879,8400.0
2005-07-27 12:50:00,42.96,42.97,42.95,42.96,11000.0,26.6879,26.6941,26.6817,26.6879,11000.0
2005-07-27 12:55:00,42.96,42.97,42.96,42.96,6200.0,26.6879,26.6941,26.6879,26.6879,6200.0
2005-07-27 13:00:00,42.96,42.96,42.94,42.94,10400.0,26.6879,26.6879,26.6755,26.6755,10400.0
2005-07-27 13:05:00,42.94,42.94,42.9,42.92,9000.0,26.6755,26.6755,26.6506,26.6631,9000.0
2005-07-27 13:10:00,42.93,42.93,42.91,42.91,8200.0,26.6693,26.6693,26.6568,26.6568,8200.0
2005-07-27 13:15:00,42.92,42.92,42.91,42.92,7200.0,26.6631,26.6631,26.6568,26.6631,7200.0
2005-07-27 13:20:00,42.92,42.93,42.88,42.92,29600.0,26.6631,26.6693,26.6382,26.6631,29600.0
2005-07-27 13:25:00,42.93,42.95,42.92,42.93,13400.0,26.6693,26.6817,26.6631,26.6693,13400.0
2005-07-27 13:30:00,42.94,42.97,42.93,42.97,12800.0,26.6755,26.6941,26.6693,26.6941,12800.0
2005-07-27 13:35:00,42.97,42.98,42.91,42.92,16200.0,26.6941,26.7003,26.6568,26.6631,16200.0
2005-07-27 13:40:00,42.94,42.95,42.93,42.94,7800.0,26.6755,26.6817,26.6693,26.6755,7800.0
2005-07-27 13:45:00,42.94,42.96,42.9,42.9,11200.0,26.6755,26.6879,26.6506,26.6506,11200.0
2005-07-27 13:50:00,42.93,42.94,42.92,42.94,6200.0,26.6693,26.6755,26.6631,26.6755,6200.0
2005-07-27 13:55:00,42.94,42.95,42.93,42.95,8800.0,26.6755,26.6817,26.6693,26.6817,8800.0
2005-07-27 14:00:00,42.95,42.98,42.92,42.97,21200.0,26.6817,26.7003,26.6631,26.6941,21200.0
2005-07-27 14:05:00,42.97,42.97,42.93,42.97,10600.0,26.6941,26.6941,26.6693,26.6941,10600.0
2005-07-27 14:10:00,42.97,43.06,42.95,43.04,26000.0,26.6941,26.75,26.6817,26.7376,26000.0
2005-07-27 14:15:00,43.05,43.05,42.99,43.05,27400.0,26.7438,26.7438,26.7065,26.7438,27400.0
2005-07-27 14:20:00,43.05,43.09,43.05,43.06,21000.0,26.7438,26.7687,26.7438,26.75,21000.0
2005-07-27 14:25:00,43.08,43.09,43.07,43.09,12400.0,26.7625,26.7687,26.7562,26.7687,12400.0
2005-07-27 14:30:00,43.09,43.13,43.08,43.11,18400.0,26.7687,26.7935,26.7625,26.7811,18400.0
2005-07-27 14:35:00,43.11,43.11,43.07,43.08,22600.0,26.7811,26.7811,26.7562,26.7625,22600.0
2005-07-27 14:40:00,43.08,43.08,43.04,43.04,23800.0,26.7625,26.7625,26.7376,26.7376,23800.0
2005-07-27 14:45:00,43.03,43.03,42.98,42.99,19600.0,26.7314,26.7314,26.7003,26.7065,19600.0
2005-07-27 14:50:00,42.99,43.01,42.98,42.99,53600.0,26.7065,26.719,26.7003,26.7065,53600.0
2005-07-27 14:55:00,42.99,43.0,42.97,42.99,31000.0,26.7065,26.7128,26.6941,26.7065,31000.0
2005-07-27 15:00:00,42.99,43.0,42.97,42.98,23400.0,26.7065,26.7128,26.6941,26.7003,23400.0
2005-07-27 15:05:00,42.99,43.0,42.99,42.99,20200.0,26.7065,26.7128,26.7065,26.7065,20200.0
2005-07-27 15:10:00,42.99,43.0,42.99,42.99,14400.0,26.7065,26.7128,26.7065,26.7065,14400.0
2005-07-27 15:15:00,42.99,43.01,42.99,42.99,28000.0,26.7065,26.719,26.7065,26.7065,28000.0
2005-07-27 15:20:00,42.99,43.01,42.99,43.0,24800.0,26.7065,26.719,26.7065,26.7128,24800.0
2005-07-27 15:25:00,43.0,43.0,42.99,42.99,37800.0,26.7128,26.7128,26.7065,26.7065,37800.0
2005-07-27 15:30:00,42.99,43.0,42.99,43.0,31000.0,26.7065,26.7128,26.7065,26.7128,31000.0
2005-07-27 15:35:00,42.99,43.0,42.98,42.99,12600.0,26.7065,26.7128,26.7003,26.7065,12600.0
2005-07-27 15:40:00,42.99,43.0,42.99,42.99,24400.0,26.7065,26.7128,26.7065,26.7065,24400.0
2005-07-27 15:45:00,43.0,43.0,42.99,43.0,20200.0,26.7128,26.7128,26.7065,26.7128,20200.0
2005-07-27 15:50:00,43.0,43.0,42.96,42.96,36400.0,26.7128,26.7128,26.6879,26.6879,36400.0
2005-07-27 15:55:00,42.97,43.0,42.97,42.99,42200.0,26.6941,26.7128,26.6941,26.7065,42200.0
2005-07-28 09:30:00,42.98,43.13,42.95,43.13,22800.0,26.7003,26.7935,26.6817,26.7935,22800.0
2005-07-28 09:35:00,43.08,43.2,43.08,43.2,29400.0,26.7625,26.837,26.7625,26.837,29400.0
2005-07-28 09:40:00,43.2,43.4,43.2,43.33,48000.0,26.837,26.9612,26.837,26.9178,48000.0
2005-07-28 09:45:00,43.34,43.37,43.2,43.25,39000.0,26.924,26.9426,26.837,26.8681,39000.0
2005-07-28 09:50:00,43.26,43.27,43.24,43.27,41000.0,26.8743,26.8805,26.8619,26.8805,41000.0
2005-07-28 09:55:00,43.27,43.3,43.25,43.29,28200.0,26.8805,26.8991,26.8681,26.8929,28200.0
2005-07-28 10:00:00,43.27,43.29,43.23,43.29,15800.0,26.8805,26.8929,26.8556,26.8929,15800.0
2005-07-28 10:05:00,43.28,43.29,43.21,43.24,31000.0,26.8867,26.8929,26.8432,26.8619,31000.0
2005-07-28 10:10:00,43.24,43.24,43.18,43.2,39600.0,26.8619,26.8619,26.8246,26.837,39600.0
2005-07-28 10:15:00,43.19,43.19,43.13,43.14,11400.0,26.8308,26.8308,26.7935,26.7997,11400.0
2005-07-28 10:20:00,43.14,43.17,43.1,43.11,23200.0,26.7997,26.8184,26.7749,26.7811,23200.0
2005-07-28 10:25:00,43.1,43.22,43.1,43.22,16200.0,26.7749,26.8494,26.7749,26.8494,16200.0
2005-07-28 10:30:00,43.22,43.22,43.17,43.19,14200.0,26.8494,26.8494,26.8184,26.8308,14200.0
2005-07-28 10:35:00,43.19,43.19,43.18,43.19,21600.0,26.8308,26.8308,26.8246,26.8308,21600.0
2005-07-28 10:40:00,43.2,43.27,43.2,43.22,36400.0,26.837,26.8805,26.837,26.8494,36400.0
2005-07-28 10:45:00,43.23,43.25,43.23,43.23,21200.0,26.8556,26.8681,26.8556,26.8556,21200.0
2005-07-28 10:50:00,43.23,43.24,43.15,43.17,17000.0,26.8556,26.8619,26.8059,26.8184,17000.0
2005-07-28 10:55:00,43.17,43.17,43.14,43.15,28800.0,26.8184,26.8184,26.7997,26.8059,28800.0
2005-07-28 11:00:00,43.15,43.2,43.15,43.16,19600.0,26.8059,26.837,26.8059,26.8122,19600.0
2005-07-28 11:05:00,43.18,43.2,43.15,43.17,19400.0,26.8246,26.837,26.8059,26.8184,19400.0
2005-07-28 11:10:00,43.16,43.17,43.13,43.16,33400.0,26.8122,26.8184,26.7935,26.8122,33400.0
2005-07-28 11:15:00,43.19,43.23,43.18,43.19,20200.0,26.8308,26.8556,26.8246,26.8308,20200.0
2005-07-28 11:20:00,43.19,43.22,43.17,43.18,24600.0,26.8308,26.8494,26.8184,26.8246,24600.0
2005-07-28 11:25:00,43.17,43.19,43.17,43.19,18600.0,26.8184,26.8308,26.8184,26.8308,18600.0
2005-07-28 11:30:00,43.18,43.18,43.15,43.15,30200.0,26.8246,26.8246,26.8059,26.8059,30200.0
2005-07-28 11:35:00,43.17,43.17,43.13,43.15,40400.0,26.8184,26.8184,26.7935,26.8059,40400.0
2005-07-28 11:40:00,43.16,43.22,43.16,43.19,27000.0,26.8122,26.8494,26.8122,26.8308,27000.0
2005-07-28 11:45:00,43.19,43.2,43.19,43.2,21000.0,26.8308,26.837,26.8308,26.837,21000.0
2005-07-28 11:50:00,43.2,43.22,43.17,43.2,21200.0,26.837,26.8494,26.8184,26.837,21200.0
2005-07-28 11:55:00,43.2,43.23,43.19,43.2,17800.0,26.837,26.8556,26.8308,26.837,17800.0
2005-07-28 12:00:00,43.2,43.2,43.16,43.18,17800.0,26.837,26.837,26.8122,26.8246,17800.0
2005-07-28 12:05:00,43.18,43.2,43.18,43.19,19600.0,26.8246,26.837,26.8246,26.8308,19600.0
2005-07-28 12:10:00,43.19,43.21,43.19,43.2,33000.0,26.8308,26.8432,26.8308,26.837,33000.0
2005-07-28 12:15:00,43.2,43.2,43.15,43.19,18800.0,26.837,26.837,26.8059,26.8308,18800.0
2005-07-28 12:20:00,43.17,43.2,43.17,43.19,14200.0,26.8184,26.837,26.8184,26.8308,14200.0
2005-07-28 12:25:00,43.19,43.23,43.19,43.23,9000.0,26.8308,26.8556,26.8308,26.8556,9000.0
2005-07-28 12:30:00,43.22,43.23,43.18,43.2,21200.0,26.8494,26.8556,26.8246,26.837,21200.0
2005-07-28 12:35:00,43.2,43.24,43.2,43.21,17200.0,26.837,26.8619,26.837,26.8432,17200.0
2005-07-28 12:40:00,43.22,43.23,43.2,43.2,12800.0,26.8494,26.8556,26.837,26.837,12800.0
2005-07-28 12:45:00,43.2,43.21,43.17,43.18,10600.0,26.837,26.8432,26.8184,26.8246,10600.0
2005-07-28 12:50:00,43.2,43.22,43.19,43.21,16400.0,26.837,26.8494,26.8308,26.8432,16400.0
2005-07-28 12:55:00,43.21,43.22,43.18,43.21,20000.0,26.8432,26.8494,26.8246,26.8432,20000.0
2005-07-28 13:00:00,43.18,43.24,43.18,43.24,9800.0,26.8246,26.8619,26.8246,26.8619,9800.0
2005-07-28 13:05:00,43.23,43.23,43.21,43.22,9000.0,26.8556,26.8556,26.8432,26.8494,9000.0
2005-07-28 13:10:00,43.22,43.25,43.2,43.2,19000.0,26.8494,26.8681,26.837,26.837,19000.0
2005-07-28 13:15:00,43.21,43.23,43.2,43.21,8200.0,26.8432,26.8556,26.837,26.8432,8200.0
2005-07-28 13:20:00,43.22,43.23,43.19,43.2,11800.0,26.8494,26.8556,26.8308,26.837,11800.0
2005-07-28 13:25:00,43.21,43.27,43.2,43.23,23000.0,26.8432,26.8805,26.837,26.8556,23000.0
2005-07-28 13:30:00,43.22,43.25,43.2,43.24,34600.0,26.8494,26.8681,26.837,26.8619,34600.0
2005-07-28 13:35:00,43.24,43.29,43.24,43.25,26800.0,26.8619,26.8929,26.8619,26.8681,26800.0
2005-07-28 13:40:00,43.27,43.27,43.24,43.25,15000.0,26.8805,26.8805,26.8619,26.8681,15000.0
2005-07-28 13:45:00,43.25,43.32,43.25,43.26,29200.0,26.8681,26.9115,26.8681,26.8743,29200.0
2005-07-28 13:50:00,43.26,43.3,43.26,43.28,17600.0,26.8743,26.8991,26.8743,26.8867,17600.0
2005-07-28 13:55:00,43.28,43.29,43.24,43.27,22400.0,26.8867,26.8929,26.8619,26.8805,22400.0
2005-07-28 14:00:00,43.27,43.27,43.24,43.27,17400.0,26.8805,26.8805,26.8619,26.8805,17400.0
2005-07-28 14:05:00,43.27,43.32,43.27,43.32,21000.0,26.8805,26.9115,26.8805,26.9115,21000.0
2005-07-28 14:10:00,43.32,43.32,43.28,43.29,25200.0,26.9115,26.9115,26.8867,26.8929,25200.0
2005-07-28 14:15:00,43.29,43.29,43.25,43.25,23600.0,26.8929,26.8929,26.8681,26.8681,23600.0
2005-07-28 14:20:00,43.25,43.26,43.22,43.23,20800.0,26.8681,26.8743,26.8494,26.8556,20800.0
2005-07-28 14:25:00,43.23,43.26,43.23,43.26,23600.0,26.8556,26.8743,26.8556,26.8743,23600.0
2005-07-28 14:30:00,43.26,43.29,43.24,43.27,27200.0,26.8743,26.8929,26.8619,26.8805,27200.0
2005-07-28 14:35:00,43.27,43.27,43.24,43.27,20200.0,26.8805,26.8805,26.8619,26.8805,20200.0
2005-07-28 14:40:00,43.27,43.27,43.21,43.21,19600.0,26.8805,26.8805,26.8432,26.8432,19600.0
2005-07-28 14:45:00,43.23,43.25,43.21,43.23,21400.0,26.8556,26.8681,26.8432,26.8556,21400.0
2005-07-28 14:50:00,43.23,43.33,43.23,43.26,35600.0,26.8556,26.9178,26.8556,26.8743,35600.0
2005-07-28 14:55:00,43.27,43.27,43.21,43.23,18200.0,26.8805,26.8805,26.8432,26.8556,18200.0
2005-07-28 15:00:00,43.23,43.24,43.21,43.24,31600.0,26.8556,26.8619,26.8432,26.8619,31600.0
2005-07-28 15:05:00,43.23,43.27,43.23,43.27,13400.0,26.8556,26.8805,26.8556,26.8805,13400.0
2005-07-28 15:10:00,43.27,43.27,43.22,43.24,23600.0,26.8805,26.8805,26.8494,26.8619,23600.0
2005-07-28 15:15:00,43.24,43.26,43.22,43.24,24600.0,26.8619,26.8743,26.8494,26.8619,24600.0
2005-07-28 15:20:00,43.24,43.27,43.23,43.25,36000.0,26.8619,26.8805,26.8556,26.8681,36000.0
2005-07-28 15:25:00,43.24,43.27,43.23,43.26,30800.0,26.8619,26.8805,26.8556,26.8743,30800.0
2005-07-28 15:30:00,43.27,43.27,43.22,43.24,31000.0,26.8805,26.8805,26.8494,26.8619,31000.0
2005-07-28 15:35:00,43.25,43.26,43.2,43.23,30000.0,26.8681,26.8743,26.837,26.8556,30000.0
2005-07-28 15:40:00,43.23,43.23,43.18,43.22,24800.0,26.8556,26.8556,26.8246,26.8494,24800.0
2005-07-28 15:45:00,43.22,43.23,43.19,43.22,59200.0,26.8494,26.8556,26.8308,26.8494,59200.0
2005-07-28 15:50:00,43.22,43.24,43.18,43.2,45600.0,26.8494,26.8619,26.8246,26.837,45600.0
2005-07-28 15:55:00,43.2,43.24,43.2,43.2,111800.0,26.837,26.8619,26.837,26.837,111800.0
2005-07-29 09:30:00,42.95,42.99,42.95,42.99,46400.0,26.6817,26.7065,26.6817,26.7065,46400.0
2005-07-29 09:35:00,43.05,43.19,43.02,43.18,55000.0,26.7438,26.8308,26.7252,26.8246,55000.0
2005-07-29 09:40:00,43.18,43.24,43.16,43.16,36800.0,26.8246,26.8619,26.8122,26.8122,36800.0
2005-07-29 09:45:00,43.16,43.18,43.07,43.07,34000.0,26.8122,26.8246,26.7562,26.7562,34000.0
2005-07-29 09:50:00,43.08,43.19,43.08,43.15,37400.0,26.7625,26.8308,26.7625,26.8059,37400.0
2005-07-29 09:55:00,43.15,43.17,43.06,43.15,35200.0,26.8059,26.8184,26.75,26.8059,35200.0
2005-07-29 10:00:00,43.15,43.18,43.1,43.15,43600.0,26.8059,26.8246,26.7749,26.8059,43600.0
2005-07-29 10:05:00,43.13,43.24,43.13,43.21,49400.0,26.7935,26.8619,26.7935,26.8432,49400.0
2005-07-29 10:10:00,43.19,43.19,43.13,43.13,17800.0,26.8308,26.8308,26.7935,26.7935,17800.0
2005-07-29 10:15:00,43.13,43.13,43.03,43.04,26600.0,26.7935,26.7935,26.7314,26.7376,26600.0
2005-07-29 10:20:00,43.04,43.08,43.02,43.06,15800.0,26.7376,26.7625,26.7252,26.75,15800.0
2005-07-29 10:25:00,43.05,43.1,43.02,43.08,44800.0,26.7438,26.7749,26.7252,26.7625,44800.0
2005-07-29 10:30:00,43.08,43.1,43.04,43.08,60800.0,26.7625,26.7749,26.7376,26.7625,60800.0
2005-07-29 10:35:00,43.08,43.09,43.04,43.05,28400.0,26.7625,26.7687,26.7376,26.7438,28400.0
2005-07-29 10:40:00,43.05,43.05,43.01,43.04,29200.0,26.7438,26.7438,26.719,26.7376,29200.0
2005-07-29 10:45:00,43.05,43.12,43.05,43.12,20800.0,26.7438,26.7873,26.7438,26.7873,20800.0
2005-07-29 10:50:00,43.12,43.13,43.07,43.1,16600.0,26.7873,26.7935,26.7562,26.7749,16600.0
2005-07-29 10:55:00,43.11,43.12,43.09,43.09,18200.0,26.7811,26.7873,26.7687,26.7687,18200.0
2005-07-29 11:00:00,43.08,43.09,43.05,43.05,16400.0,26.7625,26.7687,26.7438,26.7438,16400.0
2005-07-29 11:05:00,43.04,43.04,43.02,43.03,21000.0,26.7376,26.7376,26.7252,26.7314,21000.0
2005-07-29 11:10:00,43.03,43.07,43.02,43.05,19400.0,26.7314,26.7562,26.7252,26.7438,19400.0
2005-07-29 11:15:00,43.05,43.07,43.02,43.07,15800.0,26.7438,26.7562,26.7252,26.7562,15800.0
2005-07-29 11:20:00,43.08,43.13,43.08,43.13,17000.0,26.7625,26.7935,26.7625,26.7935,17000.0
2005-07-29 11:25:00,43.14,43.14,43.1,43.12,17000.0,26.7997,26.7997,26.7749,26.7873,17000.0
2005-07-29 11:30:00,43.11,43.11,43.09,43.09,15400.0,26.7811,26.7811,26.7687,26.7687,15400.0
2005-07-29 11:35:00,43.09,43.1,43.05,43.05,15400.0,26.7687,26.7749,26.7438,26.7438,15400.0
2005-07-29 11:40:00,43.07,43.1,43.03,43.07,19200.0,26.7562,26.7749,26.7314,26.7562,19200.0
2005-07-29 11:45:00,43.05,43.06,43.02,43.02,7600.0,26.7438,26.75,26.7252,26.7252,7600.0
2005-07-29 11:50:00,43.02,43.04,43.0,43.0,13200.0,26.7252,26.7376,26.7128,26.7128,13200.0
2005-07-29 11:55:00,43.01,43.02,42.97,42.97,19200.0,26.719,26.7252,26.6941,26.6941,19200.0
2005-07-29 12:00:00,42.97,42.99,42.96,42.96,9200.0,26.6941,26.7065,26.6879,26.6879,9200.0
2005-07-29 12:05:00,42.96,42.97,42.93,42.95,18800.0,26.6879,26.6941,26.6693,26.6817,18800.0
2005-07-29 12:10:00,42.95,42.95,42.92,42.94,68400.0,26.6817,26.6817,26.6631,26.6755,68400.0
2005-07-29 12:15:00,42.95,42.97,42.94,42.94,15600.0,26.6817,26.6941,26.6755,26.6755,15600.0
2005-07-29 12:20:00,42.93,42.97,42.9,42.93,20200.0,26.6693,26.6941,26.6506,26.6693,20200.0
2005-07-29 12:25:00,42.93,42.94,42.9,42.9,24000.0,26.6693,26.6755,26.6506,26.6506,24000.0
2005-07-29 12:30:00,42.88,42.94,42.87,42.94,25400.0,26.6382,26.6755,26.632,26.6755,25400.0
2005-07-29 12:35:00,42.95,42.99,42.94,42.99,18000.0,26.6817,26.7065,26.6755,26.7065,18000.0
2005-07-29 12:40:00,42.99,43.02,42.98,43.01,17600.0,26.7065,26.7252,26.7003,26.719,17600.0
2005-07-29 12:45:00,43.01,43.02,42.96,42.96,14600.0,26.719,26.7252,26.6879,26.6879,14600.0
2005-07-29 12:50:00,42.96,42.99,42.96,42.97,10600.0,26.6879,26.7065,26.6879,26.6941,10600.0
2005-07-29 12:55:00,42.97,42.98,42.91,42.97,20600.0,26.6941,26.7003,26.6568,26.6941,20600.0
2005-07-29 13:00:00,42.96,42.98,42.96,42.98,6000.0,26.6879,26.7003,26.6879,26.7003,6000.0
2005-07-29 13:05:00,42.98,42.99,42.97,42.98,8600.0,26.7003,26.7065,26.6941,26.7003,8600.0
2005-07-29 13:10:00,42.99,42.99,42.98,42.98,13000.0,26.7065,26.7065,26.7003,26.7003,13000.0
2005-07-29 13:15:00,42.99,42.99,42.98,42.99,8200.0,26.7065,26.7065,26.7003,26.7065,8200.0
2005-07-29 13:20:00,42.99,42.99,42.97,42.98,12600.0,26.7065,26.7065,26.6941,26.7003,12600.0
2005-07-29 13:25:00,42.98,42.99,42.97,42.98,12200.0,26.7003,26.7065,26.6941,26.7003,12200.0
2005-07-29 13:30:00,42.98,42.99,42.98,42.98,13200.0,26.7003,26.7065,26.7003,26.7003,13200.0
2005-07-29 13:35:00,42.99,42.99,42.97,42.97,18800.0,26.7065,26.7065,26.6941,26.6941,18800.0
2005-07-29 13:40:00,42.97,42.99,42.97,42.99,8800.0,26.6941,26.7065,26.6941,26.7065,8800.0
2005-07-29 13:45:00,42.99,43.0,42.95,42.99,13600.0,26.7065,26.7128,26.6817,26.7065,13600.0
2005-07-29 13:50:00,42.99,43.02,42.99,43.0,20600.0,26.7065,26.7252,26.7065,26.7128,20600.0
2005-07-29 13:55:00,43.03,43.05,42.96,42.99,30000.0,26.7314,26.7438,26.6879,26.7065,30000.0
2005-07-29 14:00:00,42.99,43.0,42.98,42.99,12600.0,26.7065,26.7128,26.7003,26.7065,12600.0
2005-07-29 14:05:00,42.99,43.05,42.99,43.0,27000.0,26.7065,26.7438,26.7065,26.7128,27000.0
2005-07-29 14:10:00,42.99,43.02,42.98,43.0,18200.0,26.7065,26.7252,26.7003,26.7128,18200.0
2005-07-29 14:15:00,42.99,43.02,42.99,43.02,19400.0,26.7065,26.7252,26.7065,26.7252,19400.0
2005-07-29 14:20:00,43.01,43.04,43.0,43.02,23200.0,26.719,26.7376,26.7128,26.7252,23200.0
2005-07-29 14:25:00,43.02,43.02,42.99,42.99,17000.0,26.7252,26.7252,26.7065,26.7065,17000.0
2005-07-29 14:30:00,42.99,43.01,42.99,42.99,19400.0,26.7065,26.719,26.7065,26.7065,19400.0
2005-07-29 14:35:00,42.99,42.99,42.99,42.99,17600.0,26.7065,26.7065,26.7065,26.7065,17600.0
2005-07-29 14:40:00,42.99,43.02,42.99,43.02,27600.0,26.7065,26.7252,26.7065,26.7252,27600.0
2005-07-29 14:45:00,43.02,43.06,43.01,43.02,28200.0,26.7252,26.75,26.719,26.7252,28200.0
2005-07-29 14:50:00,43.02,43.02,42.98,42.99,22600.0,26.7252,26.7252,26.7003,26.7065,22600.0
2005-07-29 14:55:00,42.99,43.02,42.99,42.99,17600.0,26.7065,26.7252,26.7065,26.7065,17600.0
2005-07-29 15:00:00,43.0,43.02,42.98,42.98,29000.0,26.7128,26.7252,26.7003,26.7003,29000.0
2005-07-29 15:05:00,42.98,42.99,42.96,42.98,23800.0,26.7003,26.7065,26.6879,26.7003,23800.0
2005-07-29 15:10:00,42.98,42.99,42.96,42.99,18800.0,26.7003,26.7065,26.6879,26.7065,18800.0
2005-07-29 15:15:00,42.99,42.99,42.9,42.94,32800.0,26.7065,26.7065,26.6506,26.6755,32800.0
2005-07-29 15:20:00,42.94,42.96,42.92,42.92,18200.0,26.6755,26.6879,26.6631,26.6631,18200.0
2005-07-29 15:25:00,42.93,42.97,42.91,42.97,28200.0,26.6693,26.6941,26.6568,26.6941,28200.0
2005-07-29 15:30:00,42.96,42.97,42.9,42.96,35800.0,26.6879,26.6941,26.6506,26.6879,35800.0
2005-07-29 15:35:00,42.96,42.98,42.96,42.96,26200.0,26.6879,26.7003,26.6879,26.6879,26200.0
2005-07-29 15:40:00,42.96,42.96,42.82,42.83,41800.0,26.6879,26.6879,26.6009,26.6071,41800.0
2005-07-29 15:45:00,42.83,42.83,42.81,42.83,76600.0,26.6071,26.6071,26.5947,26.6071,76600.0
2005-07-29 15:50:00,42.82,42.85,42.82,42.84,44000.0,26.6009,26.6196,26.6009,26.6134,44000.0
2005-07-29 15:55:00,42.84,42.88,42.83,42.88,84000.0,26.6134,26.6382,26.6071,26.6382,84000.0
2005-08-01 09:30:00,42.83,42.98,42.8,42.98,47800.0,26.6071,26.7003,26.5885,26.7003,47800.0
2005-08-01 09:35:00,42.98,43.11,42.9,42.92,42200.0,26.7003,26.7811,26.6506,26.6631,42200.0
2005-08-01 09:40:00,42.93,42.98,42.85,42.87,34600.0,26.6693,26.7003,26.6196,26.632,34600.0
2005-08-01 09:45:00,42.86,43.0,42.83,42.99,17600.0,26.6258,26.7128,26.6071,26.7065,17600.0
2005-08-01 09:50:00,42.99,43.0,42.91,42.94,34000.0,26.7065,26.7128,26.6568,26.6755,34000.0
2005-08-01 09:55:00,42.96,42.97,42.85,42.93,21800.0,26.6879,26.6941,26.6196,26.6693,21800.0
2005-08-01 10:00:00,42.92,42.98,42.9,42.92,28400.0,26.6631,26.7003,26.6506,26.6631,28400.0
2005-08-01 10:05:00,42.93,42.96,42.9,42.93,31400.0,26.6693,26.6879,26.6506,26.6693,31400.0
2005-08-01 10:10:00,42.93,42.97,42.93,42.95,19600.0,26.6693,26.6941,26.6693,26.6817,19600.0
2005-08-01 10:15:00,42.94,42.98,42.88,42.9,23600.0,26.6755,26.7003,26.6382,26.6506,23600.0
2005-08-01 10:20:00,42.88,42.97,42.88,42.93,22200.0,26.6382,26.6941,26.6382,26.6693,22200.0
2005-08-01 10:25:00,42.93,42.97,42.91,42.96,16000.0,26.6693,26.6941,26.6568,26.6879,16000.0
2005-08-01 10:30:00,42.94,43.0,42.94,42.97,37000.0,26.6755,26.7128,26.6755,26.6941,37000.0
2005-08-01 10:35:00,42.98,42.99,42.91,42.92,16200.0,26.7003,26.7065,26.6568,26.6631,16200.0
2005-08-01 10:40:00,42.92,42.97,42.88,42.88,19000.0,26.6631,26.6941,26.6382,26.6382,19000.0
2005-08-01 10:45:00,42.88,42.92,42.87,42.91,19000.0,26.6382,26.6631,26.632,26.6568,19000.0
2005-08-01 10:50:00,42.9,42.93,42.89,42.93,27400.0,26.6506,26.6693,26.6444,26.6693,27400.0
2005-08-01 10:55:00,42.91,42.91,42.85,42.88,18000.0,26.6568,26.6568,26.6196,26.6382,18000.0
2005-08-01 11:00:00,42.88,42.9,42.85,42.88,15800.0,26.6382,26.6506,26.6196,26.6382,15800.0
2005-08-01 11:05:00,42.88,42.88,42.82,42.87,10400.0,26.6382,26.6382,26.6009,26.632,10400.0
2005-08-01 11:10:00,42.87,42.9,42.82,42.82,13000.0,26.632,26.6506,26.6009,26.6009,13000.0
2005-08-01 11:15:00,42.85,42.88,42.84,42.85,9000.0,26.6196,26.6382,26.6134,26.6196,9000.0
2005-08-01 11:20:00,42.85,42.88,42.85,42.87,14000.0,26.6196,26.6382,26.6196,26.632,14000.0
2005-08-01 11:25:00,42.87,42.88,42.85,42.85,14400.0,26.632,26.6382,26.6196,26.6196,14400.0
2005-08-01 11:30:00,42.86,42.9,42.86,42.9,10600.0,26.6258,26.6506,26.6258,26.6506,10600.0
2005-08-01 11:35:00,42.88,42.9,42.85,42.85,10200.0,26.6382,26.6506,26.6196,26.6196,10200.0
2005-08-01 11:40:00,42.86,42.88,42.85,42.88,10400.0,26.6258,26.6382,26.6196,26.6382,10400.0
2005-08-01 11:45:00,42.88,42.9,42.88,42.89,9400.0,26.6382,26.6506,26.6382,26.6444,9400.0
2005-08-01 11:50:00,42.89,42.9,42.87,42.87,6800.0,26.6444,26.6506,26.632,26.632,6800.0
2005-08-01 11:55:00,42.81,42.88,42.81,42.85,26000.0,26.5947,26.6382,26.5947,26.6196,26000.0
2005-08-01 12:00:00,42.84,42.88,42.83,42.85,13200.0,26.6134,26.6382,26.6071,26.6196,13200.0
2005-08-01 12:05:00,42.85,42.88,42.85,42.86,6000.0,26.6196,26.6382,26.6196,26.6258,6000.0
2005-08-01 12:10:00,42.86,42.89,42.84,42.89,9400.0,26.6258,26.6444,26.6134,26.6444,9400.0
2005-08-01 12:15:00,42.89,42.9,42.88,42.9,6000.0,26.6444,26.6506,26.6382,26.6506,6000.0
2005-08-01 12:20:00,42.88,42.9,42.84,42.85,27400.0,26.6382,26.6506,26.6134,26.6196,27400.0
2005-08-01 12:25:00,42.86,42.86,42.79,42.79,17600.0,26.6258,26.6258,26.5823,26.5823,17600.0
2005-08-01 12:30:00,42.8,42.8,42.77,42.77,21400.0,26.5885,26.5885,26.5699,26.5699,21400.0
2005-08-01 12:35:00,42.77,42.77,42.72,42.73,23400.0,26.5699,26.5699,26.5388,26.545,23400.0
2005-08-01 12:40:00,42.73,42.76,42.73,42.76,17000.0,26.545,26.5637,26.545,26.5637,17000.0
2005-08-01 12:45:00,42.77,42.81,42.76,42.78,10200.0,26.5699,26.5947,26.5637,26.5761,10200.0
2005-08-01 12:50:00,42.79,42.81,42.79,42.79,7000.0,26.5823,26.5947,26.5823,26.5823,7000.0
2005-08-01 12:55:00,42.8,42.81,42.78,42.81,10000.0,26.5885,26.5947,26.5761,26.5947,10000.0
2005-08-01 13:00:00,42.81,42.81,42.78,42.79,8400.0,26.5947,26.5947,26.5761,26.5823,8400.0
2005-08-01 13:05:00,42.79,42.81,42.74,42.74,16000.0,26.5823,26.5947,26.5512,26.5512,16000.0
2005-08-01 13:10:00,42.73,42.8,42.73,42.8,15600.0,26.545,26.5885,26.545,26.5885,15600.0
2005-08-01 13:15:00,42.8,42.8,42.76,42.77,19200.0,26.5885,26.5885,26.5637,26.5699,19200.0
2005-08-01 13:20:00,42.77,42.77,42.75,42.75,17400.0,26.5699,26.5699,26.5575,26.5575,17400.0
2005-08-01 13:25:00,42.75,42.77,42.73,42.77,11400.0,26.5575,26.5699,26.545,26.5699,11400.0
2005-08-01 13:30:00,42.77,42.79,42.76,42.77,15800.0,26.5699,26.5823,26.5637,26.5699,15800.0
2005-08-01 13:35:00,42.76,42.77,42.76,42.77,13200.0,26.5637,26.5699,26.5637,26.5699,13200.0
2005-08-01 13:40:00,42.76,42.76,42.74,42.74,12400.0,26.5637,26.5637,26.5512,26.5512,12400.0
2005-08-01 13:45:00,42.74,42.74,42.73,42.73,10400.0,26.5512,26.5512,26.545,26.545,10400.0
2005-08-01 13:50:00,42.74,42.74,42.72,42.74,9200.0,26.5512,26.5512,26.5388,26.5512,9200.0
2005-08-01 13:55:00,42.74,42.74,42.73,42.74,13400.0,26.5512,26.5512,26.545,26.5512,13400.0
2005-08-01 14:00:00,42.74,42.82,42.73,42.81,27600.0,26.5512,26.6009,26.545,26.5947,27600.0
2005-08-01 14:05:00,42.8,42.85,42.8,42.85,23400.0,26.5885,26.6196,26.5885,26.6196,23400.0
2005-08-01 14:10:00,42.87,42.9,42.83,42.84,26400.0,26.632,26.6506,26.6071,26.6134,26400.0
2005-08-01 14:15:00,42.85,42.89,42.81,42.81,27400.0,26.6196,26.6444,26.5947,26.5947,27400.0
2005-08-01 14:20:00,42.81,42.87,42.81,42.85,38400.0,26.5947,26.632,26.5947,26.6196,38400.0
2005-08-01 14:25:00,42.85,42.92,42.85,42.88,18000.0,26.6196,26.6631,26.6196,26.6382,18000.0
2005-08-01 14:30:00,42.88,42.91,42.88,42.9,27800.0,26.6382,26.6568,26.6382,26.6506,27800.0
2005-08-01 14:35:00,42.89,42.9,42.84,42.85,27400.0,26.6444,26.6506,26.6134,26.6196,27400.0
2005-08-01 14:40:00,42.85,42.87,42.8,42.84,27000.0,26.6196,26.632,26.5885,26.6134,27000.0
2005-08-01 14:45:00,42.84,42.84,42.77,42.79,27600.0,26.6134,26.6134,26.5699,26.5823,27600.0
2005-08-01 14:50:00,42.79,42.81,42.77,42.78,25600.0,26.5823,26.5947,26.5699,26.5761,25600.0
2005-08-01 14:55:00,42.77,42.79,42.74,42.78,32400.0,26.5699,26.5823,26.5512,26.5761,32400.0
2005-08-01 15:00:00,42.78,42.79,42.75,42.78,23200.0,26.5761,26.5823,26.5575,26.5761,23200.0
2005-08-01 15:05:00,42.79,42.82,42.76,42.81,20000.0,26.5823,26.6009,26.5637,26.5947,20000.0
2005-08-01 15:10:00,42.81,42.83,42.76,42.77,31200.0,26.5947,26.6071,26.5637,26.5699,31200.0
2005-08-01 15:15:00,42.77,42.82,42.77,42.8,20200.0,26.5699,26.6009,26.5699,26.5885,20200.0
2005-08-01 15:20:00,42.8,42.82,42.77,42.82,17000.0,26.5885,26.6009,26.5699,26.6009,17000.0
2005-08-01 15:25:00,42.82,42.82,42.77,42.79,27600.0,26.6009,26.6009,26.5699,26.5823,27600.0
2005-08-01 15:30:00,42.81,42.85,42.81,42.85,31000.0,26.5947,26.6196,26.5947,26.6196,31000.0
2005-08-01 15:35:00,42.85,42.85,42.79,42.82,53000.0,26.6196,26.6196,26.5823,26.6009,53000.0
2005-08-01 15:40:00,42.82,42.82,42.78,42.82,25800.0,26.6009,26.6009,26.5761,26.6009,25800.0
2005-08-01 15:45:00,42.82,42.83,42.8,42.81,37800.0,26.6009,26.6071,26.5885,26.5947,37800.0
2005-08-01 15:50:00,42.81,42.82,42.73,42.77,42600.0,26.5947,26.6009,26.545,26.5699,42600.0
2005-08-01 15:55:00,42.77,42.8,42.73,42.77,62400.0,26.5699,26.5885,26.545,26.5699,62400.0
2005-08-02 09:30:00,42.93,43.03,42.88,43.03,57000.0,26.6693,26.7314,26.6382,26.7314,57000.0
2005-08-02 09:35:00,43.03,43.03,42.93,42.99,36200.0,26.7314,26.7314,26.6693,26.7065,36200.0
2005-08-02 09:40:00,43.0,43.05,42.98,43.04,33000.0,26.7128,26.7438,26.7003,26.7376,33000.0
2005-08-02 09:45:00,43.04,43.06,42.99,43.01,20000.0,26.7376,26.75,26.7065,26.719,20000.0
2005-08-02 09:50:00,43.01,43.08,43.01,43.02,73800.0,26.719,26.7625,26.719,26.7252,73800.0
2005-08-02 09:55:00,43.01,43.02,42.96,42.99,16000.0,26.719,26.7252,26.6879,26.7065,16000.0
2005-08-02 10:00:00,42.99,43.03,42.96,43.02,34200.0,26.7065,26.7314,26.6879,26.7252,34200.0
2005-08-02 10:05:00,43.02,43.07,42.99,43.05,37400.0,26.7252,26.7562,26.7065,26.7438,37400.0
2005-08-02 10:10:00,43.05,43.14,42.99,43.04,48800.0,26.7438,26.7997,26.7065,26.7376,48800.0
2005-08-02 10:15:00,43.05,43.06,43.02,43.05,35000.0,26.7438,26.75,26.7252,26.7438,35000.0
2005-08-02 10:20:00,43.04,43.13,43.01,43.07,61800.0,26.7376,26.7935,26.719,26.7562,61800.0
2005-08-02 10:25:00,43.07,43.1,43.05,43.06,122000.0,26.7562,26.7749,26.7438,26.75,122000.0
2005-08-02 10:30:00,43.06,43.13,43.06,43.13,20800.0,26.75,26.7935,26.75,26.7935,20800.0
2005-08-02 10:35:00,43.13,43.15,43.1,43.1,24200.0,26.7935,26.8059,26.7749,26.7749,24200.0
2005-08-02 10:40:00,43.1,43.11,43.08,43.08,25400.0,26.7749,26.7811,26.7625,26.7625,25400.0
2005-08-02 10:45:00,43.08,43.08,43.02,43.02,18000.0,26.7625,26.7625,26.7252,26.7252,18000.0
2005-08-02 10:50:00,43.05,43.1,43.02,43.06,175400.0,26.7438,26.7749,26.7252,26.75,175400.0
2005-08-02 10:55:00,43.06,43.08,43.05,43.08,38600.0,26.75,26.7625,26.7438,26.7625,38600.0
2005-08-02 11:00:00,43.08,43.08,43.03,43.05,28600.0,26.7625,26.7625,26.7314,26.7438,28600.0
2005-08-02 11:05:00,43.05,43.05,43.01,43.02,16400.0,26.7438,26.7438,26.719,26.7252,16400.0
2005-08-02 11:10:00,43.02,43.05,43.01,43.03,11800.0,26.7252,26.7438,26.719,26.7314,11800.0
2005-08-02 11:15:00,43.05,43.09,43.04,43.09,11800.0,26.7438,26.7687,26.7376,26.7687,11800.0
2005-08-02 11:20:00,43.1,43.1,43.05,43.07,17800.0,26.7749,26.7749,26.7438,26.7562,17800.0
2005-08-02 11:25:00,43.08,43.09,43.06,43.07,14200.0,26.7625,26.7687,26.75,26.7562,14200.0
2005-08-02 11:30:00,43.07,43.08,43.05,43.08,21400.0,26.7562,26.7625,26.7438,26.7625,21400.0
2005-08-02 11:35:00,43.08,43.1,43.06,43.08,22200.0,26.7625,26.7749,26.75,26.7625,22200.0
2005-08-02 11:40:00,43.08,43.1,43.08,43.08,7000.0,26.7625,26.7749,26.7625,26.7625,7000.0
2005-08-02 11:45:00,43.09,43.09,43.05,43.05,22200.0,26.7687,26.7687,26.7438,26.7438,22200.0
2005-08-02 11:50:00,43.05,43.09,43.04,43.05,23000.0,26.7438,26.7687,26.7376,26.7438,23000.0
2005-08-02 11:55:00,43.05,43.09,43.05,43.05,12400.0,26.7438,26.7687,26.7438,26.7438,12400.0
2005-08-02 12:00:00,43.05,43.07,43.05,43.05,20400.0,26.7438,26.7562,26.7438,26.7438,20400.0
2005-08-02 12:05:00,43.07,43.07,43.05,43.07,17200.0,26.7562,26.7562,26.7438,26.7562,17200.0
2005-08-02 12:10:00,43.07,43.1,43.07,43.08,7400.0,26.7562,26.7749,26.7562,26.7625,7400.0
2005-08-02 12:15:00,43.08,43.13,43.08,43.1,11200.0,26.7625,26.7935,26.7625,26.7749,11200.0
2005-08-02 12:20:00,43.12,43.16,43.12,43.13,6600.0,26.7873,26.8122,26.7873,26.7935,6600.0
2005-08-02 12:25:00,43.13,43.13,43.12,43.12,6200.0,26.7935,26.7935,26.7873,26.7873,6200.0
2005-08-02 12:30:00,43.13,43.13,43.12,43.13,5000.0,26.7935,26.7935,26.7873,26.7935,5000.0
2005-08-02 12:35:00,43.11,43.11,43.08,43.08,6400.0,26.7811,26.7811,26.7625,26.7625,6400.0
2005-08-02 12:40:00,43.09,43.09,43.05,43.07,7000.0,26.7687,26.7687,26.7438,26.7562,7000.0
2005-08-02 12:45:00,43.08,43.1,43.07,43.09,16600.0,26.7625,26.7749,26.7562,26.7687,16600.0
2005-08-02 12:50:00,43.09,43.1,43.05,43.1,20600.0,26.7687,26.7749,26.7438,26.7749,20600.0
2005-08-02 12:55:00,43.1,43.13,43.1,43.1,7600.0,26.7749,26.7935,26.7749,26.7749,7600.0
2005-08-02 13:00:00,43.12,43.21,43.08,43.1,16200.0,26.7873,26.8432,26.7625,26.7749,16200.0
2005-08-02 13:05:00,43.11,43.11,43.08,43.1,7800.0,26.7811,26.7811,26.7625,26.7749,7800.0
2005-08-02 13:10:00,43.1,43.13,43.09,43.13,12600.0,26.7749,26.7935,26.7687,26.7935,12600.0
2005-08-02 13:15:00,43.12,43.13,43.09,43.11,13000.0,26.7873,26.7935,26.7687,26.7811,13000.0
2005-08-02 13:20:00,43.11,43.13,43.1,43.12,9200.0,26.7811,26.7935,26.7749,26.7873,9200.0
2005-08-02 13:25:00,43.12,43.13,43.12,43.12,11600.0,26.7873,26.7935,26.7873,26.7873,11600.0
2005-08-02 13:30:00,43.12,43.27,43.12,43.27,46600.0,26.7873,26.8805,26.7873,26.8805,46600.0
2005-08-02 13:35:00,43.27,43.31,43.26,43.27,34600.0,26.8805,26.9053,26.8743,26.8805,34600.0
2005-08-02 13:40:00,43.27,43.29,43.27,43.27,13800.0,26.8805,26.8929,26.8805,26.8805,13800.0
2005-08-02 13:45:00,43.27,43.27,43.25,43.27,18600.0,26.8805,26.8805,26.8681,26.8805,18600.0
2005-08-02 13:50:00,43.28,43.29,43.26,43.26,30000.0,26.8867,26.8929,26.8743,26.8743,30000.0
2005-08-02 13:55:00,43.27,43.31,43.27,43.27,28800.0,26.8805,26.9053,26.8805,26.8805,28800.0
2005-08-02 14:00:00,43.28,43.35,43.27,43.35,19400.0,26.8867,26.9302,26.8805,26.9302,19400.0
2005-08-02 14:05:00,43.35,43.37,43.3,43.3,18800.0,26.9302,26.9426,26.8991,26.8991,18800.0
2005-08-02 14:10:00,43.3,43.3,43.27,43.27,44400.0,26.8991,26.8991,26.8805,26.8805,44400.0
2005-08-02 14:15:00,43.28,43.28,43.24,43.24,41000.0,26.8867,26.8867,26.8619,26.8619,41000.0
2005-08-02 14:20:00,43.24,43.24,43.22,43.22,16200.0,26.8619,26.8619,26.8494,26.8494,16200.0
2005-08-02 14:25:00,43.23,43.24,43.21,43.21,15600.0,26.8556,26.8619,26.8432,26.8432,15600.0
2005-08-02 14:30:00,43.21,43.24,43.2,43.23,23000.0,26.8432,26.8619,26.837,26.8556,23000.0
2005-08-02 14:35:00,43.24,43.26,43.22,43.23,21400.0,26.8619,26.8743,26.8494,26.8556,21400.0
2005-08-02 14:40:00,43.23,43.26,43.23,43.24,18800.0,26.8556,26.8743,26.8556,26.8619,18800.0
2005-08-02 14:45:00,43.24,43.28,43.24,43.24,29800.0,26.8619,26.8867,26.8619,26.8619,29800.0
2005-08-02 14:50:00,43.26,43.31,43.24,43.25,19200.0,26.8743,26.9053,26.8619,26.8681,19200.0
2005-08-02 14:55:00,43.25,43.27,43.2,43.2,16400.0,26.8681,26.8805,26.837,26.837,16400.0
2005-08-02 15:00:00,43.21,43.24,43.15,43.16,24200.0,26.8432,26.8619,26.8059,26.8122,24200.0
2005-08-02 15:05:00,43.16,43.22,43.15,43.2,24000.0,26.8122,26.8494,26.8059,26.837,24000.0
2005-08-02 15:10:00,43.2,43.23,43.2,43.23,16000.0,26.837,26.8556,26.837,26.8556,16000.0
2005-08-02 15:15:00,43.22,43.23,43.2,43.21,20400.0,26.8494,26.8556,26.837,26.8432,20400.0
2005-08-02 15:20:00,43.21,43.22,43.17,43.18,13000.0,26.8432,26.8494,26.8184,26.8246,13000.0
2005-08-02 15:25:00,43.18,43.21,43.17,43.19,21600.0,26.8246,26.8432,26.8184,26.8308,21600.0
2005-08-02 15:30:00,43.19,43.2,43.16,43.17,21800.0,26.8308,26.837,26.8122,26.8184,21800.0
2005-08-02 15:35:00,43.17,43.2,43.16,43.18,24000.0,26.8184,26.837,26.8122,26.8246,24000.0
2005-08-02 15:40:00,43.18,43.22,43.17,43.17,34400.0,26.8246,26.8494,26.8184,26.8184,34400.0
2005-08-02 15:45:00,43.17,43.2,43.15,43.16,28600.0,26.8184,26.837,26.8059,26.8122,28600.0
2005-08-02 15:50:00,43.17,43.18,43.13,43.15,33200.0,26.8184,26.8246,26.7935,26.8059,33200.0
2005-08-02 15:55:00,43.14,43.18,43.14,43.14,34800.0,26.7997,26.8246,26.7997,26.7997,34800.0
2005-08-03 09:30:00,43.02,43.19,43.0,43.13,41600.0,26.7252,26.8308,26.7128,26.7935,41600.0
2005-08-03 09:35:00,43.13,43.13,43.0,43.01,44000.0,26.7935,26.7935,26.7128,26.719,44000.0
2005-08-03 09:40:00,43.01,43.07,43.0,43.07,20000.0,26.719,26.7562,26.7128,26.7562,20000.0
2005-08-03 09:45:00,43.09,43.17,43.01,43.05,44000.0,26.7687,26.8184,26.719,26.7438,44000.0
2005-08-03 09:50:00,43.05,43.13,43.01,43.01,23400.0,26.7438,26.7935,26.719,26.719,23400.0
2005-08-03 09:55:00,43.04,43.08,43.01,43.02,21200.0,26.7376,26.7625,26.719,26.7252,21200.0
2005-08-03 10:00:00,43.02,43.07,42.95,42.95,39600.0,26.7252,26.7562,26.6817,26.6817,39600.0
2005-08-03 10:05:00,42.95,43.05,42.94,43.02,25000.0,26.6817,26.7438,26.6755,26.7252,25000.0
2005-08-03 10:10:00,43.03,43.07,43.01,43.02,21800.0,26.7314,26.7562,26.719,26.7252,21800.0
2005-08-03 10:15:00,43.02,43.09,43.02,43.05,20200.0,26.7252,26.7687,26.7252,26.7438,20200.0
2005-08-03 10:20:00,43.05,43.06,43.02,43.04,16200.0,26.7438,26.75,26.7252,26.7376,16200.0
2005-08-03 10:25:00,43.04,43.04,43.01,43.01,12000.0,26.7376,26.7376,26.719,26.719,12000.0
2005-08-03 10:30:00,43.01,43.06,43.0,43.06,25200.0,26.719,26.75,26.7128,26.75,25200.0
2005-08-03 10:35:00,43.04,43.09,43.04,43.07,15200.0,26.7376,26.7687,26.7376,26.7562,15200.0
2005-08-03 10:40:00,43.06,43.16,43.06,43.16,22400.0,26.75,26.8122,26.75,26.8122,22400.0
2005-08-03 10:45:00,43.16,43.17,43.12,43.13,24000.0,26.8122,26.8184,26.7873,26.7935,24000.0
2005-08-03 10:50:00,43.14,43.16,43.12,43.13,23800.0,26.7997,26.8122,26.7873,26.7935,23800.0
2005-08-03 10:55:00,43.13,43.2,43.1,43.1,31000.0,26.7935,26.837,26.7749,26.7749,31000.0
2005-08-03 11:00:00,43.11,43.13,43.08,43.1,16600.0,26.7811,26.7935,26.7625,26.7749,16600.0
2005-08-03 11:05:00,43.09,43.1,43.06,43.08,11200.0,26.7687,26.7749,26.75,26.7625,11200.0
2005-08-03 11:10:00,43.08,43.13,43.08,43.13,18200.0,26.7625,26.7935,26.7625,26.7935,18200.0
2005-08-03 11:15:00,43.14,43.22,43.14,43.16,16400.0,26.7997,26.8494,26.7997,26.8122,16400.0
2005-08-03 11:20:00,43.16,43.22,43.15,43.22,9200.0,26.8122,26.8494,26.8059,26.8494,9200.0
2005-08-03 11:25:00,43.2,43.27,43.2,43.26,14400.0,26.837,26.8805,26.837,26.8743,14400.0
2005-08-03 11:30:00,43.26,43.29,43.23,43.23,16400.0,26.8743,26.8929,26.8556,26.8556,16400.0
2005-08-03 11:35:00,43.23,43.23,43.22,43.23,11000.0,26.8556,26.8556,26.8494,26.8556,11000.0
2005-08-03 11:40:00,43.22,43.24,43.19,43.22,12400.0,26.8494,26.8619,26.8308,26.8494,12400.0
2005-08-03 11:45:00,43.23,43.23,43.2,43.22,7400.0,26.8556,26.8556,26.837,26.8494,7400.0
2005-08-03 11:50:00,43.22,43.26,43.21,43.22,10200.0,26.8494,26.8743,26.8432,26.8494,10200.0
2005-08-03 11:55:00,43.22,43.25,43.22,43.22,7400.0,26.8494,26.8681,26.8494,26.8494,7400.0
2005-08-03 12:00:00,43.22,43.23,43.22,43.22,19600.0,26.8494,26.8556,26.8494,26.8494,19600.0
2005-08-03 12:05:00,43.23,43.23,43.22,43.23,22600.0,26.8556,26.8556,26.8494,26.8556,22600.0
2005-08-03 12:10:00,43.24,43.24,43.2,43.21,11200.0,26.8619,26.8619,26.837,26.8432,11200.0
2005-08-03 12:15:00,43.22,43.22,43.2,43.21,11800.0,26.8494,26.8494,26.837,26.8432,11800.0
2005-08-03 12:20:00,43.21,43.24,43.21,43.23,21400.0,26.8432,26.8619,26.8432,26.8556,21400.0
2005-08-03 12:25:00,43.24,43.3,43.24,43.24,16000.0,26.8619,26.8991,26.8619,26.8619,16000.0
2005-08-03 12:30:00,43.25,43.29,43.25,43.29,8200.0,26.8681,26.8929,26.8681,26.8929,8200.0
2005-08-03 12:35:00,43.29,43.29,43.19,43.19,17400.0,26.8929,26.8929,26.8308,26.8308,17400.0
2005-08-03 12:40:00,43.18,43.22,43.14,43.18,10600.0,26.8246,26.8494,26.7997,26.8246,10600.0
2005-08-03 12:45:00,43.2,43.23,43.2,43.23,2200.0,26.837,26.8556,26.837,26.8556,2200.0
2005-08-03 12:50:00,43.23,43.23,43.22,43.22,10800.0,26.8556,26.8556,26.8494,26.8494,10800.0
2005-08-03 12:55:00,43.22,43.23,43.21,43.21,8600.0,26.8494,26.8556,26.8432,26.8432,8600.0
2005-08-03 13:00:00,43.2,43.21,43.18,43.21,7200.0,26.837,26.8432,26.8246,26.8432,7200.0
2005-08-03 13:05:00,43.19,43.2,43.19,43.2,7000.0,26.8308,26.837,26.8308,26.837,7000.0
2005-08-03 13:10:00,43.2,43.21,43.17,43.18,9000.0,26.837,26.8432,26.8184,26.8246,9000.0
2005-08-03 13:15:00,43.17,43.23,43.17,43.22,10600.0,26.8184,26.8556,26.8184,26.8494,10600.0
2005-08-03 13:20:00,43.23,43.23,43.2,43.23,9600.0,26.8556,26.8556,26.837,26.8556,9600.0
2005-08-03 13:25:00,43.23,43.24,43.21,43.23,18400.0,26.8556,26.8619,26.8432,26.8556,18400.0
2005-08-03 13:30:00,43.23,43.27,43.22,43.25,14000.0,26.8556,26.8805,26.8494,26.8681,14000.0
2005-08-03 13:35:00,43.26,43.26,43.24,43.24,6400.0,26.8743,26.8743,26.8619,26.8619,6400.0
2005-08-03 13:40:00,43.24,43.27,43.24,43.27,9400.0,26.8619,26.8805,26.8619,26.8805,9400.0
2005-08-03 13:45:00,43.27,43.28,43.26,43.27,8400.0,26.8805,26.8867,26.8743,26.8805,8400.0
2005-08-03 13:50:00,43.27,43.3,43.27,43.28,14800.0,26.8805,26.8991,26.8805,26.8867,14800.0
2005-08-03 13:55:00,43.3,43.3,43.25,43.28,11600.0,26.8991,26.8991,26.8681,26.8867,11600.0
2005-08-03 14:00:00,43.26,43.28,43.26,43.27,16000.0,26.8743,26.8867,26.8743,26.8805,16000.0
2005-08-03 14:05:00,43.27,43.27,43.24,43.24,14400.0,26.8805,26.8805,26.8619,26.8619,14400.0
2005-08-03 14:10:00,43.24,43.26,43.21,43.25,19600.0,26.8619,26.8743,26.8432,26.8681,19600.0
2005-08-03 14:15:00,43.25,43.3,43.25,43.27,11000.0,26.8681,26.8991,26.8681,26.8805,11000.0
2005-08-03 14:20:00,43.29,43.3,43.24,43.24,18000.0,26.8929,26.8991,26.8619,26.8619,18000.0
2005-08-03 14:25:00,43.24,43.27,43.21,43.23,11800.0,26.8619,26.8805,26.8432,26.8556,11800.0
2005-08-03 14:30:00,43.23,43.23,43.2,43.2,22000.0,26.8556,26.8556,26.837,26.837,22000.0
2005-08-03 14:35:00,43.21,43.25,43.2,43.23,17200.0,26.8432,26.8681,26.837,26.8556,17200.0
2005-08-03 14:40:00,43.24,43.26,43.21,43.26,18200.0,26.8619,26.8743,26.8432,26.8743,18200.0
2005-08-03 14:45:00,43.26,43.29,43.25,43.26,16400.0,26.8743,26.8929,26.8681,26.8743,16400.0
2005-08-03 14:50:00,43.25,43.27,43.23,43.25,16000.0,26.8681,26.8805,26.8556,26.8681,16000.0
2005-08-03 14:55:00,43.26,43.27,43.24,43.27,8000.0,26.8743,26.8805,26.8619,26.8805,8000.0
2005-08-03 15:00:00,43.27,43.28,43.23,43.23,16400.0,26.8805,26.8867,26.8556,26.8556,16400.0
2005-08-03 15:05:00,43.23,43.24,43.21,43.23,15000.0,26.8556,26.8619,26.8432,26.8556,15000.0
2005-08-03 15:10:00,43.22,43.24,43.19,43.24,26200.0,26.8494,26.8619,26.8308,26.8619,26200.0
2005-08-03 15:15:00,43.23,43.27,43.21,43.21,22800.0,26.8556,26.8805,26.8432,26.8432,22800.0
2005-08-03 15:20:00,43.21,43.27,43.21,43.24,12200.0,26.8432,26.8805,26.8432,26.8619,12200.0
2005-08-03 15:25:00,43.24,43.26,43.21,43.22,15800.0,26.8619,26.8743,26.8432,26.8494,15800.0
2005-08-03 15:30:00,43.22,43.24,43.21,43.24,16200.0,26.8494,26.8619,26.8432,26.8619,16200.0
2005-08-03 15:35:00,43.24,43.27,43.23,43.24,12800.0,26.8619,26.8805,26.8556,26.8619,12800.0
2005-08-03 15:40:00,43.24,43.35,43.24,43.35,29600.0,26.8619,26.9302,26.8619,26.9302,29600.0
2005-08-03 15:45:00,43.34,43.35,43.29,43.35,19800.0,26.924,26.9302,26.8929,26.9302,19800.0
2005-08-03 15:50:00,43.33,43.33,43.29,43.3,28600.0,26.9178,26.9178,26.8929,26.8991,28600.0
2005-08-03 15:55:00,43.3,43.34,43.29,43.29,64600.0,26.8991,26.924,26.8929,26.8929,64600.0
2005-08-04 09:30:00,43.18,43.25,43.15,43.25,27000.0,26.8246,26.8681,26.8059,26.8681,27000.0
2005-08-04 09:35:00,43.25,43.26,43.05,43.13,34200.0,26.8681,26.8743,26.7438,26.7935,34200.0
2005-08-04 09:40:00,43.16,43.24,43.13,43.17,20600.0,26.8122,26.8619,26.7935,26.8184,20600.0
2005-08-04 09:45:00,43.13,43.19,43.02,43.13,23600.0,26.7935,26.8308,26.7252,26.7935,23600.0
2005-08-04 09:50:00,43.09,43.26,43.09,43.19,14800.0,26.7687,26.8743,26.7687,26.8308,14800.0
2005-08-04 09:55:00,43.19,43.19,43.05,43.07,42200.0,26.8308,26.8308,26.7438,26.7562,42200.0
2005-08-04 10:00:00,43.06,43.1,42.97,43.05,55400.0,26.75,26.7749,26.6941,26.7438,55400.0
2005-08-04 10:05:00,43.06,43.1,43.01,43.08,38800.0,26.75,26.7749,26.719,26.7625,38800.0
2005-08-04 10:10:00,43.07,43.13,43.06,43.11,36800.0,26.7562,26.7935,26.75,26.7811,36800.0
2005-08-04 10:15:00,43.13,43.18,43.12,43.14,21600.0,26.7935,26.8246,26.7873,26.7997,21600.0
2005-08-04 10:20:00,43.16,43.16,43.1,43.13,9200.0,26.8122,26.8122,26.7749,26.7935,9200.0
2005-08-04 10:25:00,43.11,43.2,43.11,43.19,9600.0,26.7811,26.837,26.7811,26.8308,9600.0
2005-08-04 10:30:00,43.23,43.23,43.1,43.15,20600.0,26.8556,26.8556,26.7749,26.8059,20600.0
2005-08-04 10:35:00,43.17,43.22,43.13,43.16,19000.0,26.8184,26.8494,26.7935,26.8122,19000.0
2005-08-04 10:40:00,43.14,43.15,43.12,43.14,14200.0,26.7997,26.8059,26.7873,26.7997,14200.0
2005-08-04 10:45:00,43.13,43.17,43.13,43.13,8600.0,26.7935,26.8184,26.7935,26.7935,8600.0
2005-08-04 10:50:00,43.13,43.18,43.13,43.18,10800.0,26.7935,26.8246,26.7935,26.8246,10800.0
2005-08-04 10:55:00,43.18,43.24,43.16,43.16,16000.0,26.8246,26.8619,26.8122,26.8122,16000.0
2005-08-04 11:00:00,43.18,43.19,43.13,43.13,11200.0,26.8246,26.8308,26.7935,26.7935,11200.0
2005-08-04 11:05:00,43.13,43.13,43.07,43.07,26800.0,26.7935,26.7935,26.7562,26.7562,26800.0
2005-08-04 11:10:00,43.08,43.1,43.06,43.1,19600.0,26.7625,26.7749,26.75,26.7749,19600.0
2005-08-04 11:15:00,43.09,43.13,43.08,43.13,16400.0,26.7687,26.7935,26.7625,26.7935,16400.0
2005-08-04 11:20:00,43.13,43.13,43.09,43.1,9600.0,26.7935,26.7935,26.7687,26.7749,9600.0
2005-08-04 11:25:00,43.1,43.12,43.08,43.11,20800.0,26.7749,26.7873,26.7625,26.7811,20800.0
2005-08-04 11:30:00,43.1,43.1,43.07,43.09,27200.0,26.7749,26.7749,26.7562,26.7687,27200.0
2005-08-04 11:35:00,43.09,43.1,43.06,43.09,28400.0,26.7687,26.7749,26.75,26.7687,28400.0
2005-08-04 11:40:00,43.07,43.12,43.04,43.04,29200.0,26.7562,26.7873,26.7376,26.7376,29200.0
2005-08-04 11:45:00,43.04,43.1,43.01,43.06,29600.0,26.7376,26.7749,26.719,26.75,29600.0
2005-08-04 11:50:00,43.09,43.14,43.09,43.13,10600.0,26.7687,26.7997,26.7687,26.7935,10600.0
2005-08-04 11:55:00,43.17,43.17,43.09,43.1,13400.0,26.8184,26.8184,26.7687,26.7749,13400.0
2005-08-04 12:00:00,43.09,43.13,43.08,43.09,15800.0,26.7687,26.7935,26.7625,26.7687,15800.0
2005-08-04 12:05:00,43.09,43.1,43.04,43.07,33800.0,26.7687,26.7749,26.7376,26.7562,33800.0
2005-08-04 12:10:00,43.06,43.1,43.06,43.09,15800.0,26.75,26.7749,26.75,26.7687,15800.0
2005-08-04 12:15:00,43.1,43.11,43.06,43.11,10400.0,26.7749,26.7811,26.75,26.7811,10400.0
2005-08-04 12:20:00,43.12,43.12,43.1,43.11,4800.0,26.7873,26.7873,26.7749,26.7811,4800.0
2005-08-04 12:25:00,43.1,43.11,43.08,43.11,19800.0,26.7749,26.7811,26.7625,26.7811,19800.0
2005-08-04 12:30:00,43.11,43.12,43.06,43.1,27200.0,26.7811,26.7873,26.75,26.7749,27200.0
2005-08-04 12:35:00,43.1,43.13,43.08,43.13,9400.0,26.7749,26.7935,26.7625,26.7935,9400.0
2005-08-04 12:40:00,43.13,43.15,43.1,43.1,18800.0,26.7935,26.8059,26.7749,26.7749,18800.0
2005-08-04 12:45:00,43.1,43.11,43.08,43.1,14600.0,26.7749,26.7811,26.7625,26.7749,14600.0
2005-08-04 12:50:00,43.09,43.12,43.08,43.1,12200.0,26.7687,26.7873,26.7625,26.7749,12200.0
2005-08-04 12:55:00,43.1,43.1,43.05,43.08,12600.0,26.7749,26.7749,26.7438,26.7625,12600.0
2005-08-04 13:00:00,43.07,43.07,43.05,43.05,8600.0,26.7562,26.7562,26.7438,26.7438,8600.0
2005-08-04 13:05:00,43.05,43.09,43.05,43.07,21400.0,26.7438,26.7687,26.7438,26.7562,21400.0
2005-08-04 13:10:00,43.07,43.07,43.04,43.07,5600.0,26.7562,26.7562,26.7376,26.7562,5600.0
2005-08-04 13:15:00,43.07,43.08,43.06,43.06,13200.0,26.7562,26.7625,26.75,26.75,13200.0
2005-08-04 13:20:00,43.06,43.06,43.02,43.03,24600.0,26.75,26.75,26.7252,26.7314,24600.0
2005-08-04 13:25:00,43.03,43.03,42.96,43.01,27800.0,26.7314,26.7314,26.6879,26.719,27800.0
2005-08-04 13:30:00,43.02,43.02,42.97,42.99,20000.0,26.7252,26.7252,26.6941,26.7065,20000.0
2005-08-04 13:35:00,43.01,43.02,42.99,43.01,19200.0,26.719,26.7252,26.7065,26.719,19200.0
2005-08-04 13:40:00,43.01,43.05,43.01,43.05,30200.0,26.719,26.7438,26.719,26.7438,30200.0
2005-08-04 13:45:00,43.05,43.1,43.05,43.09,6600.0,26.7438,26.7749,26.7438,26.7687,6600.0
2005-08-04 13:50:00,43.1,43.13,43.08,43.09,15400.0,26.7749,26.7935,26.7625,26.7687,15400.0
2005-08-04 13:55:00,43.09,43.13,43.09,43.13,6600.0,26.7687,26.7935,26.7687,26.7935,6600.0
2005-08-04 14:00:00,43.13,43.14,43.1,43.14,32200.0,26.7935,26.7997,26.7749,26.7997,32200.0
2005-08-04 14:05:00,43.15,43.19,43.12,43.12,10000.0,26.8059,26.8308,26.7873,26.7873,10000.0
2005-08-04 14:10:00,43.12,43.15,43.12,43.15,12000.0,26.7873,26.8059,26.7873,26.8059,12000.0
2005-08-04 14:15:00,43.15,43.15,43.09,43.15,15600.0,26.8059,26.8059,26.7687,26.8059,15600.0
2005-08-04 14:20:00,43.13,43.13,43.08,43.09,17000.0,26.7935,26.7935,26.7625,26.7687,17000.0
2005-08-04 14:25:00,43.1,43.12,43.1,43.1,11600.0,26.7749,26.7873,26.7749,26.7749,11600.0
2005-08-04 14:30:00,43.11,43.13,43.08,43.12,16400.0,26.7811,26.7935,26.7625,26.7873,16400.0
2005-08-04 14:35:00,43.12,43.12,43.1,43.12,9400.0,26.7873,26.7873,26.7749,26.7873,9400.0
2005-08-04 14:40:00,43.13,43.16,43.13,43.16,19400.0,26.7935,26.8122,26.7935,26.8122,19400.0
2005-08-04 14:45:00,43.16,43.17,43.08,43.12,8800.0,26.8122,26.8184,26.7625,26.7873,8800.0
2005-08-04 14:50:00,43.12,43.13,43.05,43.1,12400.0,26.7873,26.7935,26.7438,26.7749,12400.0
2005-08-04 14:55:00,43.1,43.16,43.1,43.16,13000.0,26.7749,26.8122,26.7749,26.8122,13000.0
2005-08-04 15:00:00,43.16,43.16,43.1,43.13,15200.0,26.8122,26.8122,26.7749,26.7935,15200.0
2005-08-04 15:05:00,43.13,43.18,43.13,43.17,16600.0,26.7935,26.8246,26.7935,26.8184,16600.0
2005-08-04 15:10:00,43.16,43.17,43.12,43.12,17400.0,26.8122,26.8184,26.7873,26.7873,17400.0
2005-08-04 15:15:00,43.13,43.16,43.08,43.16,21000.0,26.7935,26.8122,26.7625,26.8122,21000.0
2005-08-04 15:20:00,43.16,43.17,43.14,43.15,10400.0,26.8122,26.8184,26.7997,26.8059,10400.0
2005-08-04 15:25:00,43.15,43.16,43.14,43.16,25200.0,26.8059,26.8122,26.7997,26.8122,25200.0
2005-08-04 15:30:00,43.15,43.15,43.06,43.08,18200.0,26.8059,26.8059,26.75,26.7625,18200.0
2005-08-04 15:35:00,43.08,43.09,43.05,43.05,32800.0,26.7625,26.7687,26.7438,26.7438,32800.0
2005-08-04 15:40:00,43.05,43.1,43.03,43.03,20000.0,26.7438,26.7749,26.7314,26.7314,20000.0
2005-08-04 15:45:00,43.02,43.05,43.02,43.05,24200.0,26.7252,26.7438,26.7252,26.7438,24200.0
2005-08-04 15:50:00,43.04,43.05,42.96,42.99,32000.0,26.7376,26.7438,26.6879,26.7065,32000.0
2005-08-04 15:55:00,43.0,43.06,42.99,43.03,51000.0,26.7128,26.75,26.7065,26.7314,51000.0
2005-08-05 09:30:00,42.85,42.95,42.85,42.9,49800.0,26.6196,26.6817,26.6196,26.6506,49800.0
2005-08-05 09:35:00,42.85,42.86,42.81,42.82,29200.0,26.6196,26.6258,26.5947,26.6009,29200.0
2005-08-05 09:40:00,42.82,42.88,42.81,42.85,43200.0,26.6009,26.6382,26.5947,26.6196,43200.0
2005-08-05 09:45:00,42.85,42.98,42.85,42.98,28800.0,26.6196,26.7003,26.6196,26.7003,28800.0
2005-08-05 09:50:00,42.98,43.07,42.98,43.03,39600.0,26.7003,26.7562,26.7003,26.7314,39600.0
2005-08-05 09:55:00,43.02,43.04,42.97,42.98,39800.0,26.7252,26.7376,26.6941,26.7003,39800.0
2005-08-05 10:00:00,42.96,43.01,42.91,43.01,24800.0,26.6879,26.719,26.6568,26.719,24800.0
2005-08-05 10:05:00,42.99,43.04,42.95,43.03,18600.0,26.7065,26.7376,26.6817,26.7314,18600.0
2005-08-05 10:10:00,43.05,43.12,43.05,43.1,32600.0,26.7438,26.7873,26.7438,26.7749,32600.0
2005-08-05 10:15:00,43.1,43.18,43.08,43.16,51400.0,26.7749,26.8246,26.7625,26.8122,51400.0
2005-08-05 10:20:00,43.17,43.17,43.07,43.07,49200.0,26.8184,26.8184,26.7562,26.7562,49200.0
2005-08-05 10:25:00,43.07,43.12,43.01,43.04,20400.0,26.7562,26.7873,26.719,26.7376,20400.0
2005-08-05 10:30:00,43.04,43.06,42.98,43.06,13600.0,26.7376,26.75,26.7003,26.75,13600.0
2005-08-05 10:35:00,43.04,43.04,42.98,43.04,12800.0,26.7376,26.7376,26.7003,26.7376,12800.0
2005-08-05 10:40:00,43.04,43.07,43.02,43.03,12000.0,26.7376,26.7562,26.7252,26.7314,12000.0
2005-08-05 10:45:00,43.02,43.13,43.02,43.08,17600.0,26.7252,26.7935,26.7252,26.7625,17600.0
2005-08-05 10:50:00,43.08,43.14,43.08,43.1,16600.0,26.7625,26.7997,26.7625,26.7749,16600.0
2005-08-05 10:55:00,43.08,43.11,43.06,43.11,8400.0,26.7625,26.7811,26.75,26.7811,8400.0
2005-08-05 11:00:00,43.1,43.1,43.06,43.08,14000.0,26.7749,26.7749,26.75,26.7625,14000.0
2005-08-05 11:05:00,43.08,43.08,43.0,43.01,29000.0,26.7625,26.7625,26.7128,26.719,29000.0
2005-08-05 11:10:00,43.01,43.08,43.01,43.04,105800.0,26.719,26.7625,26.719,26.7376,105800.0
2005-08-05 11:15:00,43.04,43.05,43.01,43.01,23000.0,26.7376,26.7438,26.719,26.719,23000.0
2005-08-05 11:20:00,43.01,43.02,42.99,42.99,21600.0,26.719,26.7252,26.7065,26.7065,21600.0
2005-08-05 11:25:00,42.99,43.02,42.95,43.01,28800.0,26.7065,26.7252,26.6817,26.719,28800.0
2005-08-05 11:30:00,43.02,43.02,42.94,42.94,29800.0,26.7252,26.7252,26.6755,26.6755,29800.0
2005-08-05 11:35:00,42.94,42.98,42.92,42.98,16200.0,26.6755,26.7003,26.6631,26.7003,16200.0
2005-08-05 11:40:00,42.98,43.07,42.97,43.06,17800.0,26.7003,26.7562,26.6941,26.75,17800.0
2005-08-05 11:45:00,43.05,43.08,43.02,43.08,13400.0,26.7438,26.7625,26.7252,26.7625,13400.0
2005-08-05 11:50:00,43.06,43.06,43.02,43.03,15800.0,26.75,26.75,26.7252,26.7314,15800.0
2005-08-05 11:55:00,43.04,43.05,43.01,43.03,12800.0,26.7376,26.7438,26.719,26.7314,12800.0
2005-08-05 12:00:00,43.04,43.08,43.01,43.03,17400.0,26.7376,26.7625,26.719,26.7314,17400.0
2005-08-05 12:05:00,43.02,43.08,43.02,43.08,7400.0,26.7252,26.7625,26.7252,26.7625,7400.0
2005-08-05 12:10:00,43.07,43.11,43.04,43.11,14800.0,26.7562,26.7811,26.7376,26.7811,14800.0
2005-08-05 12:15:00,43.09,43.12,43.08,43.1,17800.0,26.7687,26.7873,26.7625,26.7749,17800.0
2005-08-05 12:20:00,43.09,43.09,43.05,43.08,22600.0,26.7687,26.7687,26.7438,26.7625,22600.0
2005-08-05 12:25:00,43.06,43.07,43.05,43.07,7400.0,26.75,26.7562,26.7438,26.7562,7400.0
2005-08-05 12:30:00,43.08,43.08,43.06,43.06,8200.0,26.7625,26.7625,26.75,26.75,8200.0
2005-08-05 12:35:00,43.06,43.06,43.02,43.02,39200.0,26.75,26.75,26.7252,26.7252,39200.0
2005-08-05 12:40:00,43.05,43.12,43.02,43.06,41600.0,26.7438,26.7873,26.7252,26.75,41600.0
2005-08-05 12:45:00,43.06,43.07,43.06,43.07,17600.0,26.75,26.7562,26.75,26.7562,17600.0
2005-08-05 12:50:00,43.08,43.08,43.05,43.05,8600.0,26.7625,26.7625,26.7438,26.7438,8600.0
2005-08-05 12:55:00,43.05,43.05,43.0,43.02,95800.0,26.7438,26.7438,26.7128,26.7252,95800.0
2005-08-05 13:00:00,43.02,43.05,43.02,43.05,13200.0,26.7252,26.7438,26.7252,26.7438,13200.0
2005-08-05 13:05:00,43.05,43.05,43.02,43.04,19600.0,26.7438,26.7438,26.7252,26.7376,19600.0
2005-08-05 13:10:00,43.04,43.05,43.02,43.04,11800.0,26.7376,26.7438,26.7252,26.7376,11800.0
2005-08-05 13:15:00,43.04,43.05,43.02,43.04,13600.0,26.7376,26.7438,26.7252,26.7376,13600.0
2005-08-05 13:20:00,43.04,43.04,43.02,43.04,6200.0,26.7376,26.7376,26.7252,26.7376,6200.0
2005-08-05 13:25:00,43.04,43.08,43.0,43.03,39800.0,26.7376,26.7625,26.7128,26.7314,39800.0
2005-08-05 13:30:00,43.03,43.06,43.02,43.04,5800.0,26.7314,26.75,26.7252,26.7376,5800.0
2005-08-05 13:35:00,43.04,43.08,43.02,43.07,12200.0,26.7376,26.7625,26.7252,26.7562,12200.0
2005-08-05 13:40:00,43.08,43.08,43.07,43.08,2200.0,26.7625,26.7625,26.7562,26.7625,2200.0
2005-08-05 13:45:00,43.07,43.07,43.04,43.04,13600.0,26.7562,26.7562,26.7376,26.7376,13600.0
2005-08-05 13:50:00,43.04,43.07,43.04,43.06,5200.0,26.7376,26.7562,26.7376,26.75,5200.0
2005-08-05 13:55:00,43.06,43.06,43.05,43.06,9400.0,26.75,26.75,26.7438,26.75,9400.0
2005-08-05 14:00:00,43.06,43.06,43.03,43.04,10000.0,26.75,26.75,26.7314,26.7376,10000.0
2005-08-05 14:05:00,43.04,43.07,43.03,43.07,15200.0,26.7376,26.7562,26.7314,26.7562,15200.0
2005-08-05 14:10:00,43.06,43.06,43.02,43.02,17600.0,26.75,26.75,26.7252,26.7252,17600.0
2005-08-05 14:15:00,43.02,43.03,43.02,43.03,8200.0,26.7252,26.7314,26.7252,26.7314,8200.0
2005-08-05 14:20:00,43.02,43.05,42.99,43.04,18400.0,26.7252,26.7438,26.7065,26.7376,18400.0
2005-08-05 14:25:00,43.04,43.04,43.01,43.04,9000.0,26.7376,26.7376,26.719,26.7376,9000.0
2005-08-05 14:30:00,43.04,43.13,43.04,43.13,33200.0,26.7376,26.7935,26.7376,26.7935,33200.0
2005-08-05 14:35:00,43.13,43.13,43.09,43.09,12000.0,26.7935,26.7935,26.7687,26.7687,12000.0
2005-08-05 14:40:00,43.09,43.1,43.06,43.1,14000.0,26.7687,26.7749,26.75,26.7749,14000.0
2005-08-05 14:45:00,43.1,43.1,43.06,43.06,15000.0,26.7749,26.7749,26.75,26.75,15000.0
2005-08-05 14:50:00,43.06,43.07,43.05,43.07,12800.0,26.75,26.7562,26.7438,26.7562,12800.0
2005-08-05 14:55:00,43.06,43.13,43.05,43.07,37000.0,26.75,26.7935,26.7438,26.7562,37000.0
2005-08-05 15:00:00,43.07,43.07,43.05,43.06,22200.0,26.7562,26.7562,26.7438,26.75,22200.0
2005-08-05 15:05:00,43.06,43.1,43.06,43.08,16200.0,26.75,26.7749,26.75,26.7625,16200.0
2005-08-05 15:10:00,43.08,43.08,43.06,43.08,16000.0,26.7625,26.7625,26.75,26.7625,16000.0
2005-08-05 15:15:00,43.09,43.09,43.05,43.06,19000.0,26.7687,26.7687,26.7438,26.75,19000.0
2005-08-05 15:20:00,43.06,43.06,43.05,43.06,33000.0,26.75,26.75,26.7438,26.75,33000.0
2005-08-05 15:25:00,43.06,43.07,43.06,43.07,19600.0,26.75,26.7562,26.75,26.7562,19600.0
2005-08-05 15:30:00,43.08,43.12,43.08,43.09,34200.0,26.7625,26.7873,26.7625,26.7687,34200.0
2005-08-05 15:35:00,43.09,43.16,43.09,43.12,42600.0,26.7687,26.8122,26.7687,26.7873,42600.0
2005-08-05 15:40:00,43.12,43.16,43.11,43.15,31800.0,26.7873,26.8122,26.7811,26.8059,31800.0
2005-08-05 15:45:00,43.15,43.15,43.12,43.12,30600.0,26.8059,26.8059,26.7873,26.7873,30600.0
2005-08-05 15:50:00,43.13,43.13,43.1,43.12,46200.0,26.7935,26.7935,26.7749,26.7873,46200.0
2005-08-05 15:55:00,43.12,43.13,43.1,43.1,52600.0,26.7873,26.7935,26.7749,26.7749,52600.0
2005-08-08 09:30:00,43.22,43.27,43.2,43.22,16600.0,26.8494,26.8805,26.837,26.8494,16600.0
2005-08-08 09:35:00,43.24,43.24,43.13,43.18,15000.0,26.8619,26.8619,26.7935,26.8246,15000.0
2005-08-08 09:40:00,43.18,43.21,43.09,43.15,21400.0,26.8246,26.8432,26.7687,26.8059,21400.0
2005-08-08 09:45:00,43.16,43.17,43.13,43.17,12000.0,26.8122,26.8184,26.7935,26.8184,12000.0
2005-08-08 09:50:00,43.16,43.23,43.16,43.23,21000.0,26.8122,26.8556,26.8122,26.8556,21000.0
2005-08-08 09:55:00,43.23,43.25,43.2,43.24,14000.0,26.8556,26.8681,26.837,26.8619,14000.0
2005-08-08 10:00:00,43.25,43.25,43.16,43.17,17200.0,26.8681,26.8681,26.8122,26.8184,17200.0
2005-08-08 10:05:00,43.16,43.16,43.08,43.08,19400.0,26.8122,26.8122,26.7625,26.7625,19400.0
2005-08-08 10:10:00,43.08,43.08,43.02,43.05,12200.0,26.7625,26.7625,26.7252,26.7438,12200.0
2005-08-08 10:15:00,43.04,43.07,43.01,43.06,16400.0,26.7376,26.7562,26.719,26.75,16400.0
2005-08-08 10:20:00,43.07,43.19,43.03,43.13,53600.0,26.7562,26.8308,26.7314,26.7935,53600.0
2005-08-08 10:25:00,43.15,43.18,43.15,43.17,6200.0,26.8059,26.8246,26.8059,26.8184,6200.0
2005-08-08 10:30:00,43.18,43.18,43.09,43.09,8200.0,26.8246,26.8246,26.7687,26.7687,8200.0
2005-08-08 10:35:00,43.09,43.1,43.02,43.02,23400.0,26.7687,26.7749,26.7252,26.7252,23400.0
2005-08-08 10:40:00,43.03,43.05,43.02,43.03,11400.0,26.7314,26.7438,26.7252,26.7314,11400.0
2005-08-08 10:45:00,43.02,43.02,43.0,43.0,19800.0,26.7252,26.7252,26.7128,26.7128,19800.0
2005-08-08 10:50:00,43.0,43.01,42.95,42.99,34200.0,26.7128,26.719,26.6817,26.7065,34200.0
2005-08-08 10:55:00,42.99,43.02,42.95,43.01,42400.0,26.7065,26.7252,26.6817,26.719,42400.0
2005-08-08 11:00:00,43.01,43.06,42.99,43.06,25200.0,26.719,26.75,26.7065,26.75,25200.0
2005-08-08 11:05:00,43.07,43.13,43.06,43.09,19400.0,26.7562,26.7935,26.75,26.7687,19400.0
2005-08-08 11:10:00,43.1,43.1,43.08,43.08,4000.0,26.7749,26.7749,26.7625,26.7625,4000.0
2005-08-08 11:15:00,43.08,43.12,43.07,43.12,8200.0,26.7625,26.7873,26.7562,26.7873,8200.0
2005-08-08 11:20:00,43.12,43.14,43.1,43.14,9800.0,26.7873,26.7997,26.7749,26.7997,9800.0
2005-08-08 11:25:00,43.12,43.15,43.12,43.14,7400.0,26.7873,26.8059,26.7873,26.7997,7400.0
2005-08-08 11:30:00,43.16,43.18,43.14,43.14,11600.0,26.8122,26.8246,26.7997,26.7997,11600.0
2005-08-08 11:35:00,43.14,43.14,43.12,43.12,11400.0,26.7997,26.7997,26.7873,26.7873,11400.0
2005-08-08 11:40:00,43.12,43.12,43.06,43.06,14600.0,26.7873,26.7873,26.75,26.75,14600.0
2005-08-08 11:45:00,43.06,43.07,43.04,43.06,23600.0,26.75,26.7562,26.7376,26.75,23600.0
2005-08-08 11:50:00,43.06,43.06,43.04,43.04,4400.0,26.75,26.75,26.7376,26.7376,4400.0
2005-08-08 11:55:00,43.04,43.05,43.01,43.04,10400.0,26.7376,26.7438,26.719,26.7376,10400.0
2005-08-08 12:00:00,43.04,43.05,43.04,43.05,7400.0,26.7376,26.7438,26.7376,26.7438,7400.0
2005-08-08 12:05:00,43.05,43.05,43.03,43.04,9400.0,26.7438,26.7438,26.7314,26.7376,9400.0
2005-08-08 12:10:00,43.05,43.12,43.05,43.09,12200.0,26.7438,26.7873,26.7438,26.7687,12200.0
2005-08-08 12:15:00,43.09,43.11,43.07,43.1,10600.0,26.7687,26.7811,26.7562,26.7749,10600.0
2005-08-08 12:20:00,43.1,43.1,43.05,43.05,9800.0,26.7749,26.7749,26.7438,26.7438,9800.0
2005-08-08 12:25:00,43.05,43.05,43.04,43.05,13200.0,26.7438,26.7438,26.7376,26.7438,13200.0
2005-08-08 12:30:00,43.06,43.06,43.04,43.05,6200.0,26.75,26.75,26.7376,26.7438,6200.0
2005-08-08 12:35:00,43.05,43.05,43.02,43.02,5800.0,26.7438,26.7438,26.7252,26.7252,5800.0
2005-08-08 12:40:00,43.02,43.02,43.0,43.01,10000.0,26.7252,26.7252,26.7128,26.719,10000.0
2005-08-08 12:45:00,43.02,43.04,43.02,43.02,8200.0,26.7252,26.7376,26.7252,26.7252,8200.0
2005-08-08 12:50:00,43.01,43.06,43.01,43.06,19800.0,26.719,26.75,26.719,26.75,19800.0
2005-08-08 12:55:00,43.06,43.06,43.05,43.06,10600.0,26.75,26.75,26.7438,26.75,10600.0
2005-08-08 13:00:00,43.07,43.07,43.02,43.04,7200.0,26.7562,26.7562,26.7252,26.7376,7200.0
2005-08-08 13:05:00,43.03,43.03,43.01,43.01,21400.0,26.7314,26.7314,26.719,26.719,21400.0
2005-08-08 13:10:00,43.01,43.01,42.98,42.98,10400.0,26.719,26.719,26.7003,26.7003,10400.0
2005-08-08 13:15:00,42.98,43.02,42.98,43.02,9800.0,26.7003,26.7252,26.7003,26.7252,9800.0
2005-08-08 13:20:00,43.04,43.04,42.98,42.99,6400.0,26.7376,26.7376,26.7003,26.7065,6400.0
2005-08-08 13:25:00,42.99,42.99,42.96,42.96,15800.0,26.7065,26.7065,26.6879,26.6879,15800.0
2005-08-08 13:30:00,42.95,42.96,42.9,42.9,31400.0,26.6817,26.6879,26.6506,26.6506,31400.0
2005-08-08 13:35:00,42.91,42.92,42.9,42.9,13200.0,26.6568,26.6631,26.6506,26.6506,13200.0
2005-08-08 13:40:00,42.91,42.93,42.9,42.92,5400.0,26.6568,26.6693,26.6506,26.6631,5400.0
2005-08-08 13:45:00,42.93,42.93,42.91,42.93,5200.0,26.6693,26.6693,26.6568,26.6693,5200.0
2005-08-08 13:50:00,42.92,42.92,42.87,42.88,28800.0,26.6631,26.6631,26.632,26.6382,28800.0
2005-08-08 13:55:00,42.88,42.94,42.88,42.94,14200.0,26.6382,26.6755,26.6382,26.6755,14200.0
2005-08-08 14:00:00,42.95,42.95,42.91,42.91,11200.0,26.6817,26.6817,26.6568,26.6568,11200.0
2005-08-08 14:05:00,42.9,42.9,42.87,42.88,10800.0,26.6506,26.6506,26.632,26.6382,10800.0
2005-08-08 14:10:00,42.89,42.9,42.85,42.85,17000.0,26.6444,26.6506,26.6196,26.6196,17000.0
2005-08-08 14:15:00,42.85,42.88,42.85,42.88,12000.0,26.6196,26.6382,26.6196,26.6382,12000.0
2005-08-08 14:20:00,42.88,42.91,42.85,42.85,4400.0,26.6382,26.6568,26.6196,26.6196,4400.0
2005-08-08 14:25:00,42.85,42.87,42.85,42.85,34800.0,26.6196,26.632,26.6196,26.6196,34800.0
2005-08-08 14:30:00,42.86,42.88,42.85,42.85,6200.0,26.6258,26.6382,26.6196,26.6196,6200.0
2005-08-08 14:35:00,42.85,42.86,42.85,42.85,10800.0,26.6196,26.6258,26.6196,26.6196,10800.0
2005-08-08 14:40:00,42.85,42.85,42.81,42.84,28400.0,26.6196,26.6196,26.5947,26.6134,28400.0
2005-08-08 14:45:00,42.83,42.85,42.83,42.85,14000.0,26.6071,26.6196,26.6071,26.6196,14000.0
2005-08-08 14:50:00,42.85,42.89,42.84,42.88,5200.0,26.6196,26.6444,26.6134,26.6382,5200.0
2005-08-08 14:55:00,42.86,42.9,42.85,42.9,8200.0,26.6258,26.6506,26.6196,26.6506,8200.0
2005-08-08 15:00:00,42.9,42.9,42.85,42.86,9400.0,26.6506,26.6506,26.6196,26.6258,9400.0
2005-08-08 15:05:00,42.87,42.87,42.86,42.87,3400.0,26.632,26.632,26.6258,26.632,3400.0
2005-08-08 15:10:00,42.87,42.91,42.86,42.88,15800.0,26.632,26.6568,26.6258,26.6382,15800.0
2005-08-08 15:15:00,42.89,42.9,42.88,42.88,16000.0,26.6444,26.6506,26.6382,26.6382,16000.0
2005-08-08 15:20:00,42.9,42.91,42.85,42.85,14600.0,26.6506,26.6568,26.6196,26.6196,14600.0
2005-08-08 15:25:00,42.87,42.9,42.85,42.9,14800.0,26.632,26.6506,26.6196,26.6506,14800.0
2005-08-08 15:30:00,42.88,42.92,42.88,42.92,12000.0,26.6382,26.6631,26.6382,26.6631,12000.0
2005-08-08 15:35:00,42.92,42.95,42.92,42.93,16800.0,26.6631,26.6817,26.6631,26.6693,16800.0
2005-08-08 15:40:00,42.93,42.94,42.89,42.92,19400.0,26.6693,26.6755,26.6444,26.6631,19400.0
2005-08-08 15:45:00,42.92,43.02,42.91,42.95,72000.0,26.6631,26.7252,26.6568,26.6817,72000.0
2005-08-08 15:50:00,42.95,42.96,42.89,42.91,14600.0,26.6817,26.6879,26.6444,26.6568,14600.0
2005-08-08 15:55:00,42.91,42.94,42.91,42.94,38200.0,26.6568,26.6755,26.6568,26.6755,38200.0
2005-08-09 09:30:00,43.05,43.1,43.02,43.07,32800.0,26.7438,26.7749,26.7252,26.7562,32800.0
2005-08-09 09:35:00,43.04,43.07,42.99,43.07,42800.0,26.7376,26.7562,26.7065,26.7562,42800.0
2005-08-09 09:40:00,43.07,43.1,43.05,43.09,8400.0,26.7562,26.7749,26.7438,26.7687,8400.0
2005-08-09 09:45:00,43.06,43.1,43.05,43.09,10800.0,26.75,26.7749,26.7438,26.7687,10800.0
2005-08-09 09:50:00,43.08,43.12,43.08,43.12,9400.0,26.7625,26.7873,26.7625,26.7873,9400.0
2005-08-09 09:55:00,43.1,43.13,43.1,43.12,22800.0,26.7749,26.7935,26.7749,26.7873,22800.0
2005-08-09 10:00:00,43.12,43.15,43.09,43.12,14000.0,26.7873,26.8059,26.7687,26.7873,14000.0
2005-08-09 10:05:00,43.1,43.1,43.04,43.04,14400.0,26.7749,26.7749,26.7376,26.7376,14400.0
2005-08-09 10:10:00,43.04,43.04,42.98,43.03,11800.0,26.7376,26.7376,26.7003,26.7314,11800.0
2005-08-09 10:15:00,43.02,43.05,43.02,43.02,8200.0,26.7252,26.7438,26.7252,26.7252,8200.0
2005-08-09 10:20:00,43.02,43.05,42.99,43.05,7400.0,26.7252,26.7438,26.7065,26.7438,7400.0
2005-08-09 10:25:00,43.04,43.07,43.02,43.02,11800.0,26.7376,26.7562,26.7252,26.7252,11800.0
2005-08-09 10:30:00,43.02,43.09,43.02,43.09,9200.0,26.7252,26.7687,26.7252,26.7687,9200.0
2005-08-09 10:35:00,43.08,43.08,43.02,43.02,3600.0,26.7625,26.7625,26.7252,26.7252,3600.0
2005-08-09 10:40:00,43.04,43.04,43.0,43.01,8800.0,26.7376,26.7376,26.7128,26.719,8800.0
2005-08-09 10:45:00,43.02,43.06,43.01,43.04,6800.0,26.7252,26.75,26.719,26.7376,6800.0
2005-08-09 10:50:00,43.03,43.05,43.0,43.05,5200.0,26.7314,26.7438,26.7128,26.7438,5200.0
2005-08-09 10:55:00,43.05,43.07,43.04,43.07,4800.0,26.7438,26.7562,26.7376,26.7562,4800.0
2005-08-09 11:00:00,43.07,43.1,43.06,43.07,5400.0,26.7562,26.7749,26.75,26.7562,5400.0
2005-08-09 11:05:00,43.06,43.06,43.05,43.05,3000.0,26.75,26.75,26.7438,26.7438,3000.0
2005-08-09 11:10:00,43.05,43.05,43.04,43.04,2600.0,26.7438,26.7438,26.7376,26.7376,2600.0
2005-08-09 11:15:00,43.04,43.06,43.03,43.06,4600.0,26.7376,26.75,26.7314,26.75,4600.0
2005-08-09 11:20:00,43.04,43.05,43.02,43.04,2800.0,26.7376,26.7438,26.7252,26.7376,2800.0
2005-08-09 11:25:00,43.04,43.07,43.03,43.07,4400.0,26.7376,26.7562,26.7314,26.7562,4400.0
2005-08-09 11:30:00,43.07,43.1,43.07,43.1,9400.0,26.7562,26.7749,26.7562,26.7749,9400.0
2005-08-09 11:35:00,43.1,43.1,43.08,43.08,2000.0,26.7749,26.7749,26.7625,26.7625,2000.0
2005-08-09 11:40:00,43.08,43.08,43.07,43.08,1200.0,26.7625,26.7625,26.7562,26.7625,1200.0
2005-08-09 11:45:00,43.08,43.1,43.08,43.08,2800.0,26.7625,26.7749,26.7625,26.7625,2800.0
2005-08-09 11:50:00,43.08,43.08,43.07,43.08,2200.0,26.7625,26.7625,26.7562,26.7625,2200.0
2005-08-09 11:55:00,43.08,43.1,43.08,43.1,2800.0,26.7625,26.7749,26.7625,26.7749,2800.0
2005-08-09 12:00:00,43.1,43.11,43.09,43.09,4200.0,26.7749,26.7811,26.7687,26.7687,4200.0
2005-08-09 12:05:00,43.09,43.1,43.09,43.1,2800.0,26.7687,26.7749,26.7687,26.7749,2800.0
2005-08-09 12:10:00,43.1,43.13,43.1,43.13,4600.0,26.7749,26.7935,26.7749,26.7935,4600.0
2005-08-09 12:15:00,43.13,43.13,43.1,43.1,13000.0,26.7935,26.7935,26.7749,26.7749,13000.0
2005-08-09 12:20:00,43.09,43.09,43.08,43.09,13800.0,26.7687,26.7687,26.7625,26.7687,13800.0
2005-08-09 12:25:00,43.09,43.1,43.09,43.1,3600.0,26.7687,26.7749,26.7687,26.7749,3600.0
2005-08-09 12:30:00,43.1,43.12,43.08,43.08,10000.0,26.7749,26.7873,26.7625,26.7625,10000.0
2005-08-09 12:35:00,43.08,43.1,43.08,43.1,3400.0,26.7625,26.7749,26.7625,26.7749,3400.0
2005-08-09 12:40:00,43.1,43.1,43.09,43.09,4200.0,26.7749,26.7749,26.7687,26.7687,4200.0
2005-08-09 12:45:00,43.09,43.09,43.08,43.08,2000.0,26.7687,26.7687,26.7625,26.7625,2000.0
2005-08-09 12:50:00,43.1,43.1,43.09,43.09,3000.0,26.7749,26.7749,26.7687,26.7687,3000.0
2005-08-09 12:55:00,43.09,43.09,43.06,43.06,31800.0,26.7687,26.7687,26.75,26.75,31800.0
2005-08-09 13:00:00,43.06,43.07,43.02,43.02,15400.0,26.75,26.7562,26.7252,26.7252,15400.0
2005-08-09 13:05:00,43.02,43.02,43.0,43.02,5800.0,26.7252,26.7252,26.7128,26.7252,5800.0
2005-08-09 13:10:00,43.01,43.03,43.01,43.01,11400.0,26.719,26.7314,26.719,26.719,11400.0
2005-08-09 13:15:00,43.01,43.01,43.0,43.0,2000.0,26.719,26.719,26.7128,26.7128,2000.0
2005-08-09 13:20:00,43.01,43.06,43.0,43.05,16200.0,26.719,26.75,26.7128,26.7438,16200.0
2005-08-09 13:25:00,43.05,43.05,43.02,43.03,9200.0,26.7438,26.7438,26.7252,26.7314,9200.0
2005-08-09 13:30:00,43.03,43.05,43.02,43.05,6400.0,26.7314,26.7438,26.7252,26.7438,6400.0
2005-08-09 13:35:00,43.03,43.05,43.03,43.05,2400.0,26.7314,26.7438,26.7314,26.7438,2400.0
2005-08-09 13:40:00,43.04,43.05,43.04,43.05,5600.0,26.7376,26.7438,26.7376,26.7438,5600.0
2005-08-09 13:45:00,43.05,43.06,43.05,43.05,15200.0,26.7438,26.75,26.7438,26.7438,15200.0
2005-08-09 13:50:00,43.05,43.05,43.03,43.05,14200.0,26.7438,26.7438,26.7314,26.7438,14200.0
2005-08-09 13:55:00,43.06,43.07,43.06,43.07,17800.0,26.75,26.7562,26.75,26.7562,17800.0
2005-08-09 14:00:00,43.08,43.08,43.06,43.06,3400.0,26.7625,26.7625,26.75,26.75,3400.0
2005-08-09 14:05:00,43.06,43.06,43.02,43.02,8800.0,26.75,26.75,26.7252,26.7252,8800.0
2005-08-09 14:10:00,43.02,43.02,43.01,43.02,7200.0,26.7252,26.7252,26.719,26.7252,7200.0
2005-08-09 14:15:00,43.02,43.08,43.02,43.08,12200.0,26.7252,26.7625,26.7252,26.7625,12200.0
2005-08-09 14:20:00,43.07,43.14,43.05,43.05,16000.0,26.7562,26.7997,26.7438,26.7438,16000.0
2005-08-09 14:25:00,43.05,43.12,43.05,43.12,16000.0,26.7438,26.7873,26.7438,26.7873,16000.0
2005-08-09 14:30:00,43.12,43.13,43.08,43.08,28600.0,26.7873,26.7935,26.7625,26.7625,28600.0
2005-08-09 14:35:00,43.08,43.1,43.08,43.09,6400.0,26.7625,26.7749,26.7625,26.7687,6400.0
2005-08-09 14:40:00,43.09,43.09,43.01,43.01,8800.0,26.7687,26.7687,26.719,26.719,8800.0
2005-08-09 14:45:00,43.0,43.02,42.99,43.0,17200.0,26.7128,26.7252,26.7065,26.7128,17200.0
2005-08-09 14:50:00,43.0,43.02,42.99,43.02,19800.0,26.7128,26.7252,26.7065,26.7252,19800.0
2005-08-09 14:55:00,43.01,43.01,42.97,42.98,32600.0,26.719,26.719,26.6941,26.7003,32600.0
2005-08-09 15:00:00,42.97,42.97,42.93,42.95,26000.0,26.6941,26.6941,26.6693,26.6817,26000.0
2005-08-09 15:05:00,42.93,42.96,42.93,42.95,37000.0,26.6693,26.6879,26.6693,26.6817,37000.0
2005-08-09 15:10:00,42.95,42.95,42.91,42.91,29400.0,26.6817,26.6817,26.6568,26.6568,29400.0
2005-08-09 15:15:00,42.91,42.93,42.86,42.9,42600.0,26.6568,26.6693,26.6258,26.6506,42600.0
2005-08-09 15:20:00,42.91,42.92,42.88,42.88,12600.0,26.6568,26.6631,26.6382,26.6382,12600.0
2005-08-09 15:25:00,42.89,42.93,42.88,42.9,20200.0,26.6444,26.6693,26.6382,26.6506,20200.0
2005-08-09 15:30:00,42.9,42.95,42.88,42.95,32800.0,26.6506,26.6817,26.6382,26.6817,32800.0
2005-08-09 15:35:00,42.95,42.98,42.94,42.98,25000.0,26.6817,26.7003,26.6755,26.7003,25000.0
2005-08-09 15:40:00,42.99,42.99,42.94,42.96,27800.0,26.7065,26.7065,26.6755,26.6879,27800.0
2005-08-09 15:45:00,42.97,42.99,42.95,42.97,35400.0,26.6941,26.7065,26.6817,26.6941,35400.0
2005-08-09 15:50:00,42.97,43.0,42.96,42.99,31800.0,26.6941,26.7128,26.6879,26.7065,31800.0
2005-08-09 15:55:00,42.99,43.05,42.99,43.0,77400.0,26.7065,26.7438,26.7065,26.7128,77400.0
2005-08-10 09:30:00,43.1,43.18,43.1,43.17,33600.0,26.7749,26.8246,26.7749,26.8184,33600.0
2005-08-10 09:35:00,43.17,43.23,43.15,43.15,22000.0,26.8184,26.8556,26.8059,26.8059,22000.0
2005-08-10 09:40:00,43.15,43.17,43.1,43.11,16200.0,26.8059,26.8184,26.7749,26.7811,16200.0
2005-08-10 09:45:00,43.1,43.22,43.1,43.22,23000.0,26.7749,26.8494,26.7749,26.8494,23000.0
2005-08-10 09:50:00,43.2,43.23,43.12,43.17,21000.0,26.837,26.8556,26.7873,26.8184,21000.0
2005-08-10 09:55:00,43.17,43.27,43.17,43.24,33800.0,26.8184,26.8805,26.8184,26.8619,33800.0
2005-08-10 10:00:00,43.24,43.29,43.24,43.29,24000.0,26.8619,26.8929,26.8619,26.8929,24000.0
2005-08-10 10:05:00,43.3,43.3,43.27,43.27,12800.0,26.8991,26.8991,26.8805,26.8805,12800.0
2005-08-10 10:10:00,43.32,43.33,43.26,43.26,16200.0,26.9115,26.9178,26.8743,26.8743,16200.0
2005-08-10 10:15:00,43.27,43.32,43.23,43.24,29200.0,26.8805,26.9115,26.8556,26.8619,29200.0
2005-08-10 10:20:00,43.24,43.24,43.19,43.19,40800.0,26.8619,26.8619,26.8308,26.8308,40800.0
2005-08-10 10:25:00,43.19,43.2,43.15,43.18,29800.0,26.8308,26.837,26.8059,26.8246,29800.0
2005-08-10 10:30:00,43.18,43.26,43.18,43.26,24400.0,26.8246,26.8743,26.8246,26.8743,24400.0
2005-08-10 10:35:00,43.26,43.26,43.18,43.2,16400.0,26.8743,26.8743,26.8246,26.837,16400.0
2005-08-10 10:40:00,43.2,43.21,43.17,43.17,16600.0,26.837,26.8432,26.8184,26.8184,16600.0
2005-08-10 10:45:00,43.19,43.32,43.17,43.32,26400.0,26.8308,26.9115,26.8184,26.9115,26400.0
2005-08-10 10:50:00,43.32,43.33,43.27,43.27,19600.0,26.9115,26.9178,26.8805,26.8805,19600.0
2005-08-10 10:55:00,43.28,43.28,43.26,43.26,1800.0,26.8867,26.8867,26.8743,26.8743,1800.0
2005-08-10 11:00:00,43.26,43.27,43.24,43.24,8600.0,26.8743,26.8805,26.8619,26.8619,8600.0
2005-08-10 11:05:00,43.24,43.26,43.21,43.26,9600.0,26.8619,26.8743,26.8432,26.8743,9600.0
2005-08-10 11:10:00,43.26,43.29,43.26,43.27,7200.0,26.8743,26.8929,26.8743,26.8805,7200.0
2005-08-10 11:15:00,43.28,43.3,43.28,43.29,9800.0,26.8867,26.8991,26.8867,26.8929,9800.0
2005-08-10 11:20:00,43.29,43.33,43.28,43.29,18600.0,26.8929,26.9178,26.8867,26.8929,18600.0
2005-08-10 11:25:00,43.29,43.29,43.27,43.28,10200.0,26.8929,26.8929,26.8805,26.8867,10200.0
2005-08-10 11:30:00,43.28,43.32,43.28,43.32,7800.0,26.8867,26.9115,26.8867,26.9115,7800.0
2005-08-10 11:35:00,43.33,43.33,43.31,43.31,5600.0,26.9178,26.9178,26.9053,26.9053,5600.0
2005-08-10 11:40:00,43.31,43.32,43.27,43.27,5200.0,26.9053,26.9115,26.8805,26.8805,5200.0
2005-08-10 11:45:00,43.26,43.26,43.24,43.24,10200.0,26.8743,26.8743,26.8619,26.8619,10200.0
2005-08-10 11:50:00,43.24,43.27,43.23,43.23,9800.0,26.8619,26.8805,26.8556,26.8556,9800.0
2005-08-10 11:55:00,43.24,43.26,43.24,43.26,6400.0,26.8619,26.8743,26.8619,26.8743,6400.0
2005-08-10 12:00:00,43.27,43.27,43.25,43.26,6800.0,26.8805,26.8805,26.8681,26.8743,6800.0
2005-08-10 12:05:00,43.27,43.28,43.25,43.27,9000.0,26.8805,26.8867,26.8681,26.8805,9000.0
2005-08-10 12:10:00,43.24,43.24,43.24,43.24,9600.0,26.8619,26.8619,26.8619,26.8619,9600.0
2005-08-10 12:15:00,43.25,43.26,43.24,43.24,9200.0,26.8681,26.8743,26.8619,26.8619,9200.0
2005-08-10 12:20:00,43.23,43.23,43.21,43.21,3800.0,26.8556,26.8556,26.8432,26.8432,3800.0
2005-08-10 12:25:00,43.2,43.25,43.2,43.24,9400.0,26.837,26.8681,26.837,26.8619,9400.0
2005-08-10 12:30:00,43.24,43.24,43.11,43.11,19200.0,26.8619,26.8619,26.7811,26.7811,19200.0
2005-08-10 12:35:00,43.1,43.1,43.0,43.07,52800.0,26.7749,26.7749,26.7128,26.7562,52800.0
2005-08-10 12:40:00,43.08,43.08,43.03,43.08,30800.0,26.7625,26.7625,26.7314,26.7625,30800.0
2005-08-10 12:45:00,43.07,43.1,43.0,43.1,26400.0,26.7562,26.7749,26.7128,26.7749,26400.0
2005-08-10 12:50:00,43.1,43.15,43.1,43.15,19200.0,26.7749,26.8059,26.7749,26.8059,19200.0
2005-08-10 12:55:00,43.15,43.18,43.12,43.16,30600.0,26.8059,26.8246,26.7873,26.8122,30600.0
2005-08-10 13:00:00,43.13,43.18,43.13,43.18,3800.0,26.7935,26.8246,26.7935,26.8246,3800.0
2005-08-10 13:05:00,43.17,43.2,43.17,43.18,12000.0,26.8184,26.837,26.8184,26.8246,12000.0
2005-08-10 13:10:00,43.18,43.18,43.1,43.1,16600.0,26.8246,26.8246,26.7749,26.7749,16600.0
2005-08-10 13:15:00,43.1,43.18,43.1,43.18,5800.0,26.7749,26.8246,26.7749,26.8246,5800.0
2005-08-10 13:20:00,43.16,43.17,43.15,43.15,2200.0,26.8122,26.8184,26.8059,26.8059,2200.0
2005-08-10 13:25:00,43.15,43.17,43.11,43.17,10600.0,26.8059,26.8184,26.7811,26.8184,10600.0
2005-08-10 13:30:00,43.17,43.19,43.15,43.18,10400.0,26.8184,26.8308,26.8059,26.8246,10400.0
2005-08-10 13:35:00,43.19,43.24,43.18,43.18,5400.0,26.8308,26.8619,26.8246,26.8246,5400.0
2005-08-10 13:40:00,43.17,43.18,43.13,43.13,7800.0,26.8184,26.8246,26.7935,26.7935,7800.0
2005-08-10 13:45:00,43.13,43.16,43.13,43.13,36200.0,26.7935,26.8122,26.7935,26.7935,36200.0
2005-08-10 13:50:00,43.13,43.17,43.13,43.16,14800.0,26.7935,26.8184,26.7935,26.8122,14800.0
2005-08-10 13:55:00,43.15,43.15,43.06,43.09,29600.0,26.8059,26.8059,26.75,26.7687,29600.0
2005-08-10 14:00:00,43.09,43.1,43.06,43.09,4800.0,26.7687,26.7749,26.75,26.7687,4800.0
2005-08-10 14:05:00,43.07,43.07,43.03,43.03,12400.0,26.7562,26.7562,26.7314,26.7314,12400.0
2005-08-10 14:10:00,43.01,43.03,43.01,43.03,14800.0,26.719,26.7314,26.719,26.7314,14800.0
2005-08-10 14:15:00,43.03,43.05,43.02,43.05,13800.0,26.7314,26.7438,26.7252,26.7438,13800.0
2005-08-10 14:20:00,43.05,43.07,43.04,43.04,42800.0,26.7438,26.7562,26.7376,26.7376,42800.0
2005-08-10 14:25:00,43.04,43.06,43.01,43.05,29000.0,26.7376,26.75,26.719,26.7438,29000.0
2005-08-10 14:30:00,43.05,43.06,43.02,43.03,10800.0,26.7438,26.75,26.7252,26.7314,10800.0
2005-08-10 14:35:00,43.02,43.03,43.01,43.02,15600.0,26.7252,26.7314,26.719,26.7252,15600.0
2005-08-10 14:40:00,43.02,43.07,43.0,43.05,18800.0,26.7252,26.7562,26.7128,26.7438,18800.0
2005-08-10 14:45:00,43.05,43.08,43.04,43.04,16800.0,26.7438,26.7625,26.7376,26.7376,16800.0
2005-08-10 14:50:00,43.04,43.05,43.04,43.04,19000.0,26.7376,26.7438,26.7376,26.7376,19000.0
2005-08-10 14:55:00,43.04,43.05,43.02,43.05,16400.0,26.7376,26.7438,26.7252,26.7438,16400.0
2005-08-10 15:00:00,43.04,43.04,42.93,42.93,32000.0,26.7376,26.7376,26.6693,26.6693,32000.0
2005-08-10 15:05:00,42.93,42.98,42.92,42.98,27400.0,26.6693,26.7003,26.6631,26.7003,27400.0
2005-08-10 15:10:00,42.97,42.97,42.92,42.92,27000.0,26.6941,26.6941,26.6631,26.6631,27000.0
2005-08-10 15:15:00,42.94,42.94,42.88,42.94,43400.0,26.6755,26.6755,26.6382,26.6755,43400.0
2005-08-10 15:20:00,42.94,42.96,42.88,42.9,80200.0,26.6755,26.6879,26.6382,26.6506,80200.0
2005-08-10 15:25:00,42.9,42.9,42.84,42.88,65800.0,26.6506,26.6506,26.6134,26.6382,65800.0
2005-08-10 15:30:00,42.85,42.97,42.85,42.97,62600.0,26.6196,26.6941,26.6196,26.6941,62600.0
2005-08-10 15:35:00,42.96,42.99,42.92,42.93,24800.0,26.6879,26.7065,26.6631,26.6693,24800.0
2005-08-10 15:40:00,42.94,42.97,42.92,42.96,30800.0,26.6755,26.6941,26.6631,26.6879,30800.0
2005-08-10 15:45:00,42.96,42.99,42.96,42.99,26200.0,26.6879,26.7065,26.6879,26.7065,26200.0
2005-08-10 15:50:00,42.99,43.0,42.97,42.97,21400.0,26.7065,26.7128,26.6941,26.6941,21400.0
2005-08-10 15:55:00,42.97,42.99,42.93,42.95,32200.0,26.6941,26.7065,26.6693,26.6817,32200.0
2005-08-11 09:30:00,42.92,42.92,42.85,42.85,29600.0,26.6631,26.6631,26.6196,26.6196,29600.0
2005-08-11 09:35:00,42.85,42.93,42.84,42.9,27200.0,26.6196,26.6693,26.6134,26.6506,27200.0
2005-08-11 09:40:00,42.88,42.88,42.8,42.84,19600.0,26.6382,26.6382,26.5885,26.6134,19600.0
2005-08-11 09:45:00,42.81,42.9,42.8,42.88,15600.0,26.5947,26.6506,26.5885,26.6382,15600.0
2005-08-11 09:50:00,42.88,42.92,42.86,42.91,15800.0,26.6382,26.6631,26.6258,26.6568,15800.0
2005-08-11 09:55:00,42.92,43.02,42.86,43.01,27600.0,26.6631,26.7252,26.6258,26.719,27600.0
2005-08-11 10:00:00,43.0,43.11,43.0,43.05,28200.0,26.7128,26.7811,26.7128,26.7438,28200.0
2005-08-11 10:05:00,43.05,43.09,42.99,43.09,10000.0,26.7438,26.7687,26.7065,26.7687,10000.0
2005-08-11 10:10:00,43.09,43.1,43.07,43.1,7400.0,26.7687,26.7749,26.7562,26.7749,7400.0
2005-08-11 10:15:00,43.08,43.12,43.07,43.08,9400.0,26.7625,26.7873,26.7562,26.7625,9400.0
2005-08-11 10:20:00,43.08,43.16,43.03,43.13,10600.0,26.7625,26.8122,26.7314,26.7935,10600.0
2005-08-11 10:25:00,43.12,43.16,43.12,43.16,9000.0,26.7873,26.8122,26.7873,26.8122,9000.0
2005-08-11 10:30:00,43.13,43.15,43.09,43.1,6200.0,26.7935,26.8059,26.7687,26.7749,6200.0
2005-08-11 10:35:00,43.09,43.1,43.07,43.1,3600.0,26.7687,26.7749,26.7562,26.7749,3600.0
2005-08-11 10:40:00,43.1,43.1,43.04,43.07,8200.0,26.7749,26.7749,26.7376,26.7562,8200.0
2005-08-11 10:45:00,43.06,43.08,43.04,43.08,5800.0,26.75,26.7625,26.7376,26.7625,5800.0
2005-08-11 10:50:00,43.08,43.1,43.08,43.09,8400.0,26.7625,26.7749,26.7625,26.7687,8400.0
2005-08-11 10:55:00,43.08,43.13,43.08,43.12,11600.0,26.7625,26.7935,26.7625,26.7873,11600.0
2005-08-11 11:00:00,43.15,43.19,43.13,43.18,10400.0,26.8059,26.8308,26.7935,26.8246,10400.0
2005-08-11 11:05:00,43.18,43.18,43.09,43.11,14400.0,26.8246,26.8246,26.7687,26.7811,14400.0
2005-08-11 11:10:00,43.1,43.1,43.08,43.1,18800.0,26.7749,26.7749,26.7625,26.7749,18800.0
2005-08-11 11:15:00,43.1,43.13,43.09,43.09,12000.0,26.7749,26.7935,26.7687,26.7687,12000.0
2005-08-11 11:20:00,43.1,43.16,43.1,43.14,11600.0,26.7749,26.8122,26.7749,26.7997,11600.0
2005-08-11 11:25:00,43.13,43.16,43.11,43.14,11000.0,26.7935,26.8122,26.7811,26.7997,11000.0
2005-08-11 11:30:00,43.14,43.16,43.09,43.1,14800.0,26.7997,26.8122,26.7687,26.7749,14800.0
2005-08-11 11:35:00,43.12,43.12,43.08,43.12,18800.0,26.7873,26.7873,26.7625,26.7873,18800.0
2005-08-11 11:40:00,43.13,43.16,43.1,43.16,17400.0,26.7935,26.8122,26.7749,26.8122,17400.0
2005-08-11 11:45:00,43.17,43.22,43.17,43.21,23600.0,26.8184,26.8494,26.8184,26.8432,23600.0
2005-08-11 11:50:00,43.21,43.24,43.21,43.24,23800.0,26.8432,26.8619,26.8432,26.8619,23800.0
2005-08-11 11:55:00,43.24,43.24,43.18,43.18,6600.0,26.8619,26.8619,26.8246,26.8246,6600.0
2005-08-11 12:00:00,43.16,43.18,43.12,43.16,14000.0,26.8122,26.8246,26.7873,26.8122,14000.0
2005-08-11 12:05:00,43.17,43.17,43.13,43.13,6400.0,26.8184,26.8184,26.7935,26.7935,6400.0
2005-08-11 12:10:00,43.13,43.13,43.08,43.1,17400.0,26.7935,26.7935,26.7625,26.7749,17400.0
2005-08-11 12:15:00,43.09,43.09,43.0,43.01,25600.0,26.7687,26.7687,26.7128,26.719,25600.0
2005-08-11 12:20:00,43.01,43.05,43.01,43.02,9400.0,26.719,26.7438,26.719,26.7252,9400.0
2005-08-11 12:25:00,43.05,43.05,43.01,43.02,14200.0,26.7438,26.7438,26.719,26.7252,14200.0
2005-08-11 12:30:00,43.02,43.04,43.01,43.02,9000.0,26.7252,26.7376,26.719,26.7252,9000.0
2005-08-11 12:35:00,43.02,43.05,43.02,43.05,7600.0,26.7252,26.7438,26.7252,26.7438,7600.0
2005-08-11 12:40:00,43.05,43.05,43.02,43.04,10400.0,26.7438,26.7438,26.7252,26.7376,10400.0
2005-08-11 12:45:00,43.05,43.06,43.04,43.04,7400.0,26.7438,26.75,26.7376,26.7376,7400.0
2005-08-11 12:50:00,43.06,43.08,43.05,43.06,3200.0,26.75,26.7625,26.7438,26.75,3200.0
2005-08-11 12:55:00,43.06,43.06,43.05,43.06,7200.0,26.75,26.75,26.7438,26.75,7200.0
2005-08-11 13:00:00,43.06,43.15,43.06,43.13,25400.0,26.75,26.8059,26.75,26.7935,25400.0
2005-08-11 13:05:00,43.1,43.15,43.08,43.15,9800.0,26.7749,26.8059,26.7625,26.8059,9800.0
2005-08-11 13:10:00,43.15,43.15,43.15,43.15,9800.0,26.8059,26.8059,26.8059,26.8059,9800.0
2005-08-11 13:15:00,43.13,43.13,43.1,43.1,4200.0,26.7935,26.7935,26.7749,26.7749,4200.0
2005-08-11 13:20:00,43.1,43.15,43.1,43.15,5400.0,26.7749,26.8059,26.7749,26.8059,5400.0
2005-08-11 13:25:00,43.14,43.16,43.14,43.14,4800.0,26.7997,26.8122,26.7997,26.7997,4800.0
2005-08-11 13:30:00,43.14,43.14,43.12,43.12,8200.0,26.7997,26.7997,26.7873,26.7873,8200.0
2005-08-11 13:35:00,43.11,43.13,43.1,43.12,7000.0,26.7811,26.7935,26.7749,26.7873,7000.0
2005-08-11 13:40:00,43.12,43.12,43.1,43.11,22200.0,26.7873,26.7873,26.7749,26.7811,22200.0
2005-08-11 13:45:00,43.13,43.14,43.12,43.13,14400.0,26.7935,26.7997,26.7873,26.7935,14400.0
2005-08-11 13:50:00,43.12,43.13,43.12,43.13,5200.0,26.7873,26.7935,26.7873,26.7935,5200.0
2005-08-11 13:55:00,43.14,43.19,43.14,43.17,7800.0,26.7997,26.8308,26.7997,26.8184,7800.0
2005-08-11 14:00:00,43.16,43.16,43.13,43.13,5200.0,26.8122,26.8122,26.7935,26.7935,5200.0
2005-08-11 14:05:00,43.13,43.15,43.12,43.15,8600.0,26.7935,26.8059,26.7873,26.8059,8600.0
2005-08-11 14:10:00,43.16,43.16,43.08,43.1,26800.0,26.8122,26.8122,26.7625,26.7749,26800.0
2005-08-11 14:15:00,43.1,43.11,43.06,43.1,13200.0,26.7749,26.7811,26.75,26.7749,13200.0
2005-08-11 14:20:00,43.1,43.1,43.09,43.1,8800.0,26.7749,26.7749,26.7687,26.7749,8800.0
2005-08-11 14:25:00,43.1,43.13,43.1,43.12,5400.0,26.7749,26.7935,26.7749,26.7873,5400.0
2005-08-11 14:30:00,43.12,43.16,43.1,43.15,16200.0,26.7873,26.8122,26.7749,26.8059,16200.0
2005-08-11 14:35:00,43.15,43.15,43.1,43.12,5200.0,26.8059,26.8059,26.7749,26.7873,5200.0
2005-08-11 14:40:00,43.13,43.18,43.11,43.17,7800.0,26.7935,26.8246,26.7811,26.8184,7800.0
2005-08-11 14:45:00,43.16,43.16,43.11,43.16,12000.0,26.8122,26.8122,26.7811,26.8122,12000.0
2005-08-11 14:50:00,43.15,43.17,43.15,43.17,12200.0,26.8059,26.8184,26.8059,26.8184,12200.0
2005-08-11 14:55:00,43.16,43.16,43.13,43.16,11200.0,26.8122,26.8122,26.7935,26.8122,11200.0
2005-08-11 15:00:00,43.17,43.18,43.11,43.12,7400.0,26.8184,26.8246,26.7811,26.7873,7400.0
2005-08-11 15:05:00,43.12,43.15,43.1,43.13,10600.0,26.7873,26.8059,26.7749,26.7935,10600.0
2005-08-11 15:10:00,43.13,43.21,43.11,43.21,12400.0,26.7935,26.8432,26.7811,26.8432,12400.0
2005-08-11 15:15:00,43.21,43.27,43.17,43.2,55600.0,26.8432,26.8805,26.8184,26.837,55600.0
2005-08-11 15:20:00,43.21,43.23,43.17,43.17,78800.0,26.8432,26.8556,26.8184,26.8184,78800.0
2005-08-11 15:25:00,43.18,43.22,43.17,43.19,58000.0,26.8246,26.8494,26.8184,26.8308,58000.0
2005-08-11 15:30:00,43.18,43.21,43.17,43.18,35600.0,26.8246,26.8432,26.8184,26.8246,35600.0
2005-08-11 15:35:00,43.2,43.25,43.18,43.24,21200.0,26.837,26.8681,26.8246,26.8619,21200.0
2005-08-11 15:40:00,43.25,43.27,43.23,43.23,25600.0,26.8681,26.8805,26.8556,26.8556,25600.0
2005-08-11 15:45:00,43.24,43.27,43.24,43.24,38800.0,26.8619,26.8805,26.8619,26.8619,38800.0
2005-08-11 15:50:00,43.24,43.24,43.2,43.2,18800.0,26.8619,26.8619,26.837,26.837,18800.0
2005-08-11 15:55:00,43.21,43.25,43.21,43.25,39200.0,26.8432,26.8681,26.8432,26.8681,39200.0
2005-08-12 09:30:00,43.26,43.26,43.26,43.26,33200.0,26.8743,26.8743,26.8743,26.8743,33200.0
2005-08-12 09:35:00,43.26,43.26,43.21,43.21,28200.0,26.8743,26.8743,26.8432,26.8432,28200.0
2005-08-12 09:40:00,43.21,43.28,43.2,43.28,33000.0,26.8432,26.8867,26.837,26.8867,33000.0
2005-08-12 09:45:00,43.28,43.3,43.25,43.29,56800.0,26.8867,26.8991,26.8681,26.8929,56800.0
2005-08-12 09:50:00,43.28,43.3,43.25,43.3,43200.0,26.8867,26.8991,26.8681,26.8991,43200.0
2005-08-12 09:55:00,43.3,43.31,43.25,43.31,24800.0,26.8991,26.9053,26.8681,26.9053,24800.0
2005-08-12 10:00:00,43.31,43.37,43.28,43.36,40000.0,26.9053,26.9426,26.8867,26.9364,40000.0
2005-08-12 10:05:00,43.37,43.46,43.37,43.45,59800.0,26.9426,26.9985,26.9426,26.9923,59800.0
2005-08-12 10:10:00,43.45,43.52,43.45,43.51,166000.0,26.9923,27.0358,26.9923,27.0296,166000.0
2005-08-12 10:15:00,43.5,43.51,43.41,43.41,55200.0,27.0234,27.0296,26.9675,26.9675,55200.0
2005-08-12 10:20:00,43.4,43.45,43.37,43.43,22600.0,26.9612,26.9923,26.9426,26.9799,22600.0
2005-08-12 10:25:00,43.44,43.45,43.4,43.44,8600.0,26.9861,26.9923,26.9612,26.9861,8600.0
2005-08-12 10:30:00,43.44,43.44,43.31,43.34,18400.0,26.9861,26.9861,26.9053,26.924,18400.0
2005-08-12 10:35:00,43.35,43.35,43.3,43.35,14800.0,26.9302,26.9302,26.8991,26.9302,14800.0
2005-08-12 10:40:00,43.36,43.42,43.33,43.41,22400.0,26.9364,26.9737,26.9178,26.9675,22400.0
2005-08-12 10:45:00,43.42,43.42,43.37,43.39,11000.0,26.9737,26.9737,26.9426,26.955,11000.0
2005-08-12 10:50:00,43.39,43.4,43.37,43.37,9600.0,26.955,26.9612,26.9426,26.9426,9600.0
2005-08-12 10:55:00,43.38,43.43,43.37,43.42,18200.0,26.9488,26.9799,26.9426,26.9737,18200.0
2005-08-12 11:00:00,43.43,43.45,43.41,43.44,19600.0,26.9799,26.9923,26.9675,26.9861,19600.0
2005-08-12 11:05:00,43.43,43.43,43.39,43.43,13200.0,26.9799,26.9799,26.955,26.9799,13200.0
2005-08-12 11:10:00,43.43,43.43,43.37,43.4,15600.0,26.9799,26.9799,26.9426,26.9612,15600.0
2005-08-12 11:15:00,43.41,43.43,43.38,43.42,22600.0,26.9675,26.9799,26.9488,26.9737,22600.0
2005-08-12 11:20:00,43.41,43.41,43.38,43.4,25200.0,26.9675,26.9675,26.9488,26.9612,25200.0
2005-08-12 11:25:00,43.4,43.4,43.35,43.39,27600.0,26.9612,26.9612,26.9302,26.955,27600.0
2005-08-12 11:30:00,43.38,43.39,43.35,43.37,12400.0,26.9488,26.955,26.9302,26.9426,12400.0
2005-08-12 11:35:00,43.37,43.38,43.35,43.38,14400.0,26.9426,26.9488,26.9302,26.9488,14400.0
2005-08-12 11:40:00,43.38,43.38,43.31,43.33,12200.0,26.9488,26.9488,26.9053,26.9178,12200.0
2005-08-12 11:45:00,43.32,43.33,43.29,43.33,15200.0,26.9115,26.9178,26.8929,26.9178,15200.0
2005-08-12 11:50:00,43.32,43.33,43.26,43.28,32800.0,26.9115,26.9178,26.8743,26.8867,32800.0
2005-08-12 11:55:00,43.28,43.3,43.28,43.3,25600.0,26.8867,26.8991,26.8867,26.8991,25600.0
2005-08-12 12:00:00,43.3,43.31,43.28,43.31,54800.0,26.8991,26.9053,26.8867,26.9053,54800.0
2005-08-12 12:05:00,43.31,43.31,43.29,43.3,10200.0,26.9053,26.9053,26.8929,26.8991,10200.0
2005-08-12 12:10:00,43.29,43.33,43.29,43.33,28800.0,26.8929,26.9178,26.8929,26.9178,28800.0
2005-08-12 12:15:00,43.32,43.32,43.3,43.3,9000.0,26.9115,26.9115,26.8991,26.8991,9000.0
2005-08-12 12:20:00,43.3,43.3,43.29,43.3,10200.0,26.8991,26.8991,26.8929,26.8991,10200.0
2005-08-12 12:25:00,43.3,43.3,43.26,43.26,26600.0,26.8991,26.8991,26.8743,26.8743,26600.0
2005-08-12 12:30:00,43.26,43.29,43.24,43.27,22400.0,26.8743,26.8929,26.8619,26.8805,22400.0
2005-08-12 12:35:00,43.27,43.27,43.24,43.24,22600.0,26.8805,26.8805,26.8619,26.8619,22600.0
2005-08-12 12:40:00,43.25,43.26,43.22,43.23,12000.0,26.8681,26.8743,26.8494,26.8556,12000.0
2005-08-12 12:45:00,43.23,43.23,43.2,43.21,18800.0,26.8556,26.8556,26.837,26.8432,18800.0
2005-08-12 12:50:00,43.21,43.21,43.17,43.21,22400.0,26.8432,26.8432,26.8184,26.8432,22400.0
2005-08-12 12:55:00,43.21,43.26,43.21,43.25,13600.0,26.8432,26.8743,26.8432,26.8681,13600.0
2005-08-12 13:00:00,43.25,43.29,43.25,43.28,25000.0,26.8681,26.8929,26.8681,26.8867,25000.0
2005-08-12 13:05:00,43.29,43.32,43.28,43.31,30600.0,26.8929,26.9115,26.8867,26.9053,30600.0
2005-08-12 13:10:00,43.31,43.31,43.3,43.3,11400.0,26.9053,26.9053,26.8991,26.8991,11400.0
2005-08-12 13:15:00,43.29,43.33,43.29,43.33,20200.0,26.8929,26.9178,26.8929,26.9178,20200.0
2005-08-12 13:20:00,43.32,43.32,43.29,43.29,5000.0,26.9115,26.9115,26.8929,26.8929,5000.0
2005-08-12 13:25:00,43.29,43.3,43.29,43.3,5000.0,26.8929,26.8991,26.8929,26.8991,5000.0
2005-08-12 13:30:00,43.3,43.3,43.27,43.29,24200.0,26.8991,26.8991,26.8805,26.8929,24200.0
2005-08-12 13:35:00,43.28,43.38,43.27,43.32,74600.0,26.8867,26.9488,26.8805,26.9115,74600.0
2005-08-12 13:40:00,43.32,43.32,43.3,43.31,20400.0,26.9115,26.9115,26.8991,26.9053,20400.0
2005-08-12 13:45:00,43.31,43.32,43.3,43.32,13000.0,26.9053,26.9115,26.8991,26.9115,13000.0
2005-08-12 13:50:00,43.31,43.34,43.3,43.32,16600.0,26.9053,26.924,26.8991,26.9115,16600.0
2005-08-12 13:55:00,43.32,43.34,43.32,43.33,12800.0,26.9115,26.924,26.9115,26.9178,12800.0
2005-08-12 14:00:00,43.33,43.4,43.33,43.39,27200.0,26.9178,26.9612,26.9178,26.955,27200.0
2005-08-12 14:05:00,43.37,43.41,43.37,43.37,9600.0,26.9426,26.9675,26.9426,26.9426,9600.0
2005-08-12 14:10:00,43.38,43.38,43.34,43.35,14000.0,26.9488,26.9488,26.924,26.9302,14000.0
2005-08-12 14:15:00,43.34,43.35,43.34,43.35,17800.0,26.924,26.9302,26.924,26.9302,17800.0
2005-08-12 14:20:00,43.35,43.41,43.35,43.39,40000.0,26.9302,26.9675,26.9302,26.955,40000.0
2005-08-12 14:25:00,43.38,43.41,43.38,43.38,19000.0,26.9488,26.9675,26.9488,26.9488,19000.0
2005-08-12 14:30:00,43.38,43.4,43.38,43.4,27000.0,26.9488,26.9612,26.9488,26.9612,27000.0
2005-08-12 14:35:00,43.41,43.43,43.41,43.42,20000.0,26.9675,26.9799,26.9675,26.9737,20000.0
2005-08-12 14:40:00,43.42,43.42,43.37,43.38,23400.0,26.9737,26.9737,26.9426,26.9488,23400.0
2005-08-12 14:45:00,43.39,43.41,43.39,43.41,19600.0,26.955,26.9675,26.955,26.9675,19600.0
2005-08-12 14:50:00,43.41,43.41,43.4,43.41,24000.0,26.9675,26.9675,26.9612,26.9675,24000.0
2005-08-12 14:55:00,43.4,43.42,43.39,43.4,18000.0,26.9612,26.9737,26.955,26.9612,18000.0
2005-08-12 15:00:00,43.4,43.4,43.38,43.4,21800.0,26.9612,26.9612,26.9488,26.9612,21800.0
2005-08-12 15:05:00,43.39,43.41,43.39,43.4,24400.0,26.955,26.9675,26.955,26.9612,24400.0
2005-08-12 15:10:00,43.41,43.48,43.41,43.47,68000.0,26.9675,27.0109,26.9675,27.0047,68000.0
2005-08-12 15:15:00,43.46,43.49,43.46,43.48,36000.0,26.9985,27.0172,26.9985,27.0109,36000.0
2005-08-12 15:20:00,43.48,43.55,43.48,43.55,44600.0,27.0109,27.0544,27.0109,27.0544,44600.0
2005-08-12 15:25:00,43.55,43.62,43.54,43.6,43200.0,27.0544,27.0979,27.0482,27.0855,43200.0
2005-08-12 15:30:00,43.6,43.6,43.51,43.55,47200.0,27.0855,27.0855,27.0296,27.0544,47200.0
2005-08-12 15:35:00,43.55,43.56,43.54,43.56,36600.0,27.0544,27.0606,27.0482,27.0606,36600.0
2005-08-12 15:40:00,43.56,43.56,43.5,43.52,53800.0,27.0606,27.0606,27.0234,27.0358,53800.0
2005-08-12 15:45:00,43.52,43.52,43.46,43.49,25200.0,27.0358,27.0358,26.9985,27.0172,25200.0
2005-08-12 15:50:00,43.5,43.52,43.47,43.47,39800.0,27.0234,27.0358,27.0047,27.0047,39800.0
2005-08-12 15:55:00,43.47,43.48,43.44,43.48,63600.0,27.0047,27.0109,26.9861,27.0109,63600.0
2005-08-15 09:30:00,43.33,43.38,43.3,43.36,27800.0,26.9178,26.9488,26.8991,26.9364,27800.0
2005-08-15 09:35:00,43.35,43.42,43.35,43.41,16000.0,26.9302,26.9737,26.9302,26.9675,16000.0
2005-08-15 09:40:00,43.41,43.41,43.28,43.34,16000.0,26.9675,26.9675,26.8867,26.924,16000.0
2005-08-15 09:45:00,43.31,43.35,43.27,43.35,7200.0,26.9053,26.9302,26.8805,26.9302,7200.0
2005-08-15 09:50:00,43.35,43.4,43.32,43.35,14400.0,26.9302,26.9612,26.9115,26.9302,14400.0
2005-08-15 09:55:00,43.35,43.47,43.35,43.43,22800.0,26.9302,27.0047,26.9302,26.9799,22800.0
2005-08-15 10:00:00,43.43,43.45,43.33,43.34,34400.0,26.9799,26.9923,26.9178,26.924,34400.0
2005-08-15 10:05:00,43.35,43.38,43.32,43.34,10600.0,26.9302,26.9488,26.9115,26.924,10600.0
2005-08-15 10:10:00,43.34,43.34,43.29,43.31,20200.0,26.924,26.924,26.8929,26.9053,20200.0
2005-08-15 10:15:00,43.31,43.35,43.28,43.34,26200.0,26.9053,26.9302,26.8867,26.924,26200.0
2005-08-15 10:20:00,43.34,43.34,43.26,43.28,29400.0,26.924,26.924,26.8743,26.8867,29400.0
2005-08-15 10:25:00,43.28,43.34,43.26,43.33,14400.0,26.8867,26.924,26.8743,26.9178,14400.0
2005-08-15 10:30:00,43.34,43.35,43.31,43.35,13400.0,26.924,26.9302,26.9053,26.9302,13400.0
2005-08-15 10:35:00,43.35,43.37,43.33,43.37,6800.0,26.9302,26.9426,26.9178,26.9426,6800.0
2005-08-15 10:40:00,43.38,43.43,43.37,43.4,13400.0,26.9488,26.9799,26.9426,26.9612,13400.0
2005-08-15 10:45:00,43.4,43.4,43.35,43.37,8200.0,26.9612,26.9612,26.9302,26.9426,8200.0
2005-08-15 10:50:00,43.37,43.37,43.31,43.31,11200.0,26.9426,26.9426,26.9053,26.9053,11200.0
2005-08-15 10:55:00,43.31,43.37,43.3,43.37,15000.0,26.9053,26.9426,26.8991,26.9426,15000.0
2005-08-15 11:00:00,43.38,43.43,43.38,43.39,18400.0,26.9488,26.9799,26.9488,26.955,18400.0
2005-08-15 11:05:00,43.4,43.4,43.38,43.38,6400.0,26.9612,26.9612,26.9488,26.9488,6400.0
2005-08-15 11:10:00,43.39,43.39,43.35,43.36,6400.0,26.955,26.955,26.9302,26.9364,6400.0
2005-08-15 11:15:00,43.35,43.35,43.3,43.3,8400.0,26.9302,26.9302,26.8991,26.8991,8400.0
2005-08-15 11:20:00,43.31,43.33,43.28,43.28,9200.0,26.9053,26.9178,26.8867,26.8867,9200.0
2005-08-15 11:25:00,43.27,43.29,43.27,43.28,9800.0,26.8805,26.8929,26.8805,26.8867,9800.0
2005-08-15 11:30:00,43.28,43.29,43.27,43.27,23800.0,26.8867,26.8929,26.8805,26.8805,23800.0
2005-08-15 11:35:00,43.27,43.33,43.27,43.3,10200.0,26.8805,26.9178,26.8805,26.8991,10200.0
2005-08-15 11:40:00,43.3,43.3,43.26,43.27,10000.0,26.8991,26.8991,26.8743,26.8805,10000.0
2005-08-15 11:45:00,43.27,43.33,43.26,43.33,8800.0,26.8805,26.9178,26.8743,26.9178,8800.0
2005-08-15 11:50:00,43.33,43.37,43.32,43.35,10400.0,26.9178,26.9426,26.9115,26.9302,10400.0
2005-08-15 11:55:00,43.35,43.38,43.35,43.37,3400.0,26.9302,26.9488,26.9302,26.9426,3400.0
2005-08-15 12:00:00,43.35,43.35,43.32,43.33,6800.0,26.9302,26.9302,26.9115,26.9178,6800.0
2005-08-15 12:05:00,43.35,43.35,43.31,43.32,2800.0,26.9302,26.9302,26.9053,26.9115,2800.0
2005-08-15 12:10:00,43.32,43.38,43.31,43.38,8800.0,26.9115,26.9488,26.9053,26.9488,8800.0
2005-08-15 12:15:00,43.38,43.45,43.38,43.42,18200.0,26.9488,26.9923,26.9488,26.9737,18200.0
2005-08-15 12:20:00,43.41,43.48,43.41,43.45,7400.0,26.9675,27.0109,26.9675,26.9923,7400.0
2005-08-15 12:25:00,43.44,43.52,43.44,43.52,9400.0,26.9861,27.0358,26.9861,27.0358,9400.0
2005-08-15 12:30:00,43.52,43.56,43.49,43.5,12400.0,27.0358,27.0606,27.0172,27.0234,12400.0
2005-08-15 12:35:00,43.51,43.53,43.48,43.51,8200.0,27.0296,27.042,27.0109,27.0296,8200.0
2005-08-15 12:40:00,43.51,43.57,43.49,43.54,10200.0,27.0296,27.0669,27.0172,27.0482,10200.0
2005-08-15 12:45:00,43.54,43.55,43.51,43.51,3800.0,27.0482,27.0544,27.0296,27.0296,3800.0
2005-08-15 12:50:00,43.5,43.51,43.49,43.5,1600.0,27.0234,27.0296,27.0172,27.0234,1600.0
2005-08-15 12:55:00,43.49,43.49,43.48,43.48,4600.0,27.0172,27.0172,27.0109,27.0109,4600.0
2005-08-15 13:00:00,43.48,43.49,43.47,43.48,10000.0,27.0109,27.0172,27.0047,27.0109,10000.0
2005-08-15 13:05:00,43.49,43.51,43.49,43.49,1800.0,27.0172,27.0296,27.0172,27.0172,1800.0
2005-08-15 13:10:00,43.5,43.5,43.49,43.49,4200.0,27.0234,27.0234,27.0172,27.0172,4200.0
2005-08-15 13:15:00,43.49,43.54,43.49,43.52,15200.0,27.0172,27.0482,27.0172,27.0358,15200.0
2005-08-15 13:20:00,43.54,43.61,43.52,43.59,21800.0,27.0482,27.0917,27.0358,27.0793,21800.0
2005-08-15 13:25:00,43.59,43.6,43.58,43.59,16800.0,27.0793,27.0855,27.0731,27.0793,16800.0
2005-08-15 13:30:00,43.57,43.6,43.55,43.6,17200.0,27.0669,27.0855,27.0544,27.0855,17200.0
2005-08-15 13:35:00,43.6,43.6,43.56,43.56,1800.0,27.0855,27.0855,27.0606,27.0606,1800.0
2005-08-15 13:40:00,43.57,43.57,43.56,43.57,7200.0,27.0669,27.0669,27.0606,27.0669,7200.0
2005-08-15 13:45:00,43.59,43.62,43.59,43.6,14800.0,27.0793,27.0979,27.0793,27.0855,14800.0
2005-08-15 13:50:00,43.6,43.6,43.56,43.57,5400.0,27.0855,27.0855,27.0606,27.0669,5400.0
2005-08-15 13:55:00,43.57,43.59,43.56,43.56,8600.0,27.0669,27.0793,27.0606,27.0606,8600.0
2005-08-15 14:00:00,43.55,43.59,43.55,43.59,5400.0,27.0544,27.0793,27.0544,27.0793,5400.0
2005-08-15 14:05:00,43.59,43.66,43.59,43.62,39600.0,27.0793,27.1228,27.0793,27.0979,39600.0
2005-08-15 14:10:00,43.63,43.63,43.6,43.6,4000.0,27.1041,27.1041,27.0855,27.0855,4000.0
2005-08-15 14:15:00,43.6,43.61,43.54,43.55,9000.0,27.0855,27.0917,27.0482,27.0544,9000.0
2005-08-15 14:20:00,43.53,43.53,43.5,43.5,6400.0,27.042,27.042,27.0234,27.0234,6400.0
2005-08-15 14:25:00,43.49,43.58,43.49,43.57,13600.0,27.0172,27.0731,27.0172,27.0669,13600.0
2005-08-15 14:30:00,43.55,43.57,43.52,43.52,6200.0,27.0544,27.0669,27.0358,27.0358,6200.0
2005-08-15 14:35:00,43.52,43.58,43.52,43.56,19400.0,27.0358,27.0731,27.0358,27.0606,19400.0
2005-08-15 14:40:00,43.56,43.56,43.52,43.52,5800.0,27.0606,27.0606,27.0358,27.0358,5800.0
2005-08-15 14:45:00,43.52,43.52,43.49,43.52,20200.0,27.0358,27.0358,27.0172,27.0358,20200.0
2005-08-15 14:50:00,43.53,43.6,43.53,43.59,20600.0,27.042,27.0855,27.042,27.0793,20600.0
2005-08-15 14:55:00,43.6,43.61,43.58,43.58,12200.0,27.0855,27.0917,27.0731,27.0731,12200.0
2005-08-15 15:00:00,43.59,43.61,43.57,43.57,26200.0,27.0793,27.0917,27.0669,27.0669,26200.0
2005-08-15 15:05:00,43.56,43.56,43.52,43.56,14200.0,27.0606,27.0606,27.0358,27.0606,14200.0
2005-08-15 15:10:00,43.56,43.59,43.56,43.58,21400.0,27.0606,27.0793,27.0606,27.0731,21400.0
2005-08-15 15:15:00,43.57,43.6,43.56,43.6,8400.0,27.0669,27.0855,27.0606,27.0855,8400.0
2005-08-15 15:20:00,43.6,43.6,43.58,43.59,27400.0,27.0855,27.0855,27.0731,27.0793,27400.0
2005-08-15 15:25:00,43.59,43.61,43.58,43.6,11600.0,27.0793,27.0917,27.0731,27.0855,11600.0
2005-08-15 15:30:00,43.61,43.62,43.58,43.58,52400.0,27.0917,27.0979,27.0731,27.0731,52400.0
2005-08-15 15:35:00,43.58,43.58,43.55,43.57,19600.0,27.0731,27.0731,27.0544,27.0669,19600.0
2005-08-15 15:40:00,43.57,43.6,43.57,43.6,26400.0,27.0669,27.0855,27.0669,27.0855,26400.0
2005-08-15 15:45:00,43.6,43.63,43.6,43.6,47600.0,27.0855,27.1041,27.0855,27.0855,47600.0
2005-08-15 15:50:00,43.6,43.63,43.6,43.62,50800.0,27.0855,27.1041,27.0855,27.0979,50800.0
2005-08-15 15:55:00,43.62,43.63,43.6,43.6,48200.0,27.0979,27.1041,27.0855,27.0855,48200.0
2005-08-16 09:30:00,43.43,43.49,43.4,43.43,43000.0,26.9799,27.0172,26.9612,26.9799,43000.0
2005-08-16 09:35:00,43.5,43.5,43.28,43.29,33800.0,27.0234,27.0234,26.8867,26.8929,33800.0
2005-08-16 09:40:00,43.3,43.38,43.28,43.35,34400.0,26.8991,26.9488,26.8867,26.9302,34400.0
2005-08-16 09:45:00,43.34,43.38,43.32,43.38,11800.0,26.924,26.9488,26.9115,26.9488,11800.0
2005-08-16 09:50:00,43.38,43.43,43.37,43.43,16600.0,26.9488,26.9799,26.9426,26.9799,16600.0
2005-08-16 09:55:00,43.43,43.43,43.35,43.42,27800.0,26.9799,26.9799,26.9302,26.9737,27800.0
2005-08-16 10:00:00,43.41,43.42,43.38,43.38,35000.0,26.9675,26.9737,26.9488,26.9488,35000.0
2005-08-16 10:05:00,43.39,43.48,43.39,43.48,18800.0,26.955,27.0109,26.955,27.0109,18800.0
2005-08-16 10:10:00,43.47,43.49,43.37,43.41,42200.0,27.0047,27.0172,26.9426,26.9675,42200.0
2005-08-16 10:15:00,43.4,43.42,43.4,43.4,20600.0,26.9612,26.9737,26.9612,26.9612,20600.0
2005-08-16 10:20:00,43.41,43.42,43.38,43.41,20400.0,26.9675,26.9737,26.9488,26.9675,20400.0
2005-08-16 10:25:00,43.41,43.45,43.4,43.4,26800.0,26.9675,26.9923,26.9612,26.9612,26800.0
2005-08-16 10:30:00,43.4,43.42,43.39,43.41,35000.0,26.9612,26.9737,26.955,26.9675,35000.0
2005-08-16 10:35:00,43.42,43.45,43.4,43.42,26600.0,26.9737,26.9923,26.9612,26.9737,26600.0
2005-08-16 10:40:00,43.42,43.44,43.41,43.42,24200.0,26.9737,26.9861,26.9675,26.9737,24200.0
2005-08-16 10:45:00,43.42,43.42,43.38,43.4,52600.0,26.9737,26.9737,26.9488,26.9612,52600.0
2005-08-16 10:50:00,43.4,43.4,43.34,43.37,37000.0,26.9612,26.9612,26.924,26.9426,37000.0
2005-08-16 10:55:00,43.36,43.36,43.26,43.3,26000.0,26.9364,26.9364,26.8743,26.8991,26000.0
2005-08-16 11:00:00,43.31,43.31,43.2,43.2,33000.0,26.9053,26.9053,26.837,26.837,33000.0
2005-08-16 11:05:00,43.2,43.21,43.18,43.21,44000.0,26.837,26.8432,26.8246,26.8432,44000.0
2005-08-16 11:10:00,43.2,43.2,43.18,43.2,14600.0,26.837,26.837,26.8246,26.837,14600.0
2005-08-16 11:15:00,43.19,43.2,43.18,43.18,48400.0,26.8308,26.837,26.8246,26.8246,48400.0
2005-08-16 11:20:00,43.18,43.27,43.18,43.27,41800.0,26.8246,26.8805,26.8246,26.8805,41800.0
2005-08-16 11:25:00,43.28,43.32,43.26,43.31,15600.0,26.8867,26.9115,26.8743,26.9053,15600.0
2005-08-16 11:30:00,43.29,43.31,43.29,43.31,11200.0,26.8929,26.9053,26.8929,26.9053,11200.0
2005-08-16 11:35:00,43.31,43.31,43.29,43.3,12200.0,26.9053,26.9053,26.8929,26.8991,12200.0
2005-08-16 11:40:00,43.3,43.31,43.28,43.29,14400.0,26.8991,26.9053,26.8867,26.8929,14400.0
2005-08-16 11:45:00,43.28,43.28,43.26,43.27,12000.0,26.8867,26.8867,26.8743,26.8805,12000.0
2005-08-16 11:50:00,43.26,43.28,43.25,43.27,11000.0,26.8743,26.8867,26.8681,26.8805,11000.0
2005-08-16 11:55:00,43.27,43.28,43.26,43.27,20200.0,26.8805,26.8867,26.8743,26.8805,20200.0
2005-08-16 12:00:00,43.27,43.27,43.23,43.26,28000.0,26.8805,26.8805,26.8556,26.8743,28000.0
2005-08-16 12:05:00,43.25,43.3,43.24,43.3,17000.0,26.8681,26.8991,26.8619,26.8991,17000.0
2005-08-16 12:10:00,43.29,43.33,43.29,43.33,17200.0,26.8929,26.9178,26.8929,26.9178,17200.0
2005-08-16 12:15:00,43.33,43.35,43.33,43.34,30800.0,26.9178,26.9302,26.9178,26.924,30800.0
2005-08-16 12:20:00,43.33,43.34,43.3,43.31,15400.0,26.9178,26.924,26.8991,26.9053,15400.0
2005-08-16 12:25:00,43.31,43.35,43.31,43.35,13200.0,26.9053,26.9302,26.9053,26.9302,13200.0
2005-08-16 12:30:00,43.35,43.38,43.34,43.36,21400.0,26.9302,26.9488,26.924,26.9364,21400.0
2005-08-16 12:35:00,43.35,43.37,43.35,43.36,28800.0,26.9302,26.9426,26.9302,26.9364,28800.0
2005-08-16 12:40:00,43.36,43.37,43.34,43.35,13800.0,26.9364,26.9426,26.924,26.9302,13800.0
2005-08-16 12:45:00,43.35,43.37,43.35,43.36,19800.0,26.9302,26.9426,26.9302,26.9364,19800.0
2005-08-16 12:50:00,43.35,43.35,43.34,43.34,10000.0,26.9302,26.9302,26.924,26.924,10000.0
2005-08-16 12:55:00,43.34,43.36,43.34,43.36,21200.0,26.924,26.9364,26.924,26.9364,21200.0
2005-08-16 13:00:00,43.35,43.36,43.35,43.35,12200.0,26.9302,26.9364,26.9302,26.9302,12200.0
2005-08-16 13:05:00,43.35,43.37,43.33,43.35,27600.0,26.9302,26.9426,26.9178,26.9302,27600.0
2005-08-16 13:10:00,43.35,43.35,43.34,43.35,17000.0,26.9302,26.9302,26.924,26.9302,17000.0
2005-08-16 13:15:00,43.35,43.35,43.33,43.35,15200.0,26.9302,26.9302,26.9178,26.9302,15200.0
2005-08-16 13:20:00,43.35,43.37,43.33,43.36,18400.0,26.9302,26.9426,26.9178,26.9364,18400.0
2005-08-16 13:25:00,43.36,43.37,43.34,43.34,26000.0,26.9364,26.9426,26.924,26.924,26000.0
2005-08-16 13:30:00,43.34,43.35,43.33,43.33,16600.0,26.924,26.9302,26.9178,26.9178,16600.0
2005-08-16 13:35:00,43.34,43.34,43.27,43.31,30800.0,26.924,26.924,26.8805,26.9053,30800.0
2005-08-16 13:40:00,43.32,43.35,43.31,43.35,24000.0,26.9115,26.9302,26.9053,26.9302,24000.0
2005-08-16 13:45:00,43.35,43.36,43.34,43.35,14000.0,26.9302,26.9364,26.924,26.9302,14000.0
2005-08-16 13:50:00,43.35,43.36,43.34,43.34,22200.0,26.9302,26.9364,26.924,26.924,22200.0
2005-08-16 13:55:00,43.34,43.35,43.34,43.35,20600.0,26.924,26.9302,26.924,26.9302,20600.0
2005-08-16 14:00:00,43.35,43.35,43.35,43.35,21400.0,26.9302,26.9302,26.9302,26.9302,21400.0
2005-08-16 14:05:00,43.35,43.35,43.33,43.34,46000.0,26.9302,26.9302,26.9178,26.924,46000.0
2005-08-16 14:10:00,43.34,43.35,43.3,43.31,34400.0,26.924,26.9302,26.8991,26.9053,34400.0
2005-08-16 14:15:00,43.31,43.31,43.3,43.31,23400.0,26.9053,26.9053,26.8991,26.9053,23400.0
2005-08-16 14:20:00,43.31,43.32,43.27,43.32,40400.0,26.9053,26.9115,26.8805,26.9115,40400.0
2005-08-16 14:25:00,43.32,43.34,43.31,43.33,11600.0,26.9115,26.924,26.9053,26.9178,11600.0
2005-08-16 14:30:00,43.34,43.38,43.34,43.38,34800.0,26.924,26.9488,26.924,26.9488,34800.0
2005-08-16 14:35:00,43.39,43.43,43.38,43.43,21400.0,26.955,26.9799,26.9488,26.9799,21400.0
2005-08-16 14:40:00,43.42,43.42,43.37,43.38,23800.0,26.9737,26.9737,26.9426,26.9488,23800.0
2005-08-16 14:45:00,43.38,43.4,43.38,43.38,15200.0,26.9488,26.9612,26.9488,26.9488,15200.0
2005-08-16 14:50:00,43.37,43.38,43.35,43.38,21800.0,26.9426,26.9488,26.9302,26.9488,21800.0
2005-08-16 14:55:00,43.38,43.38,43.35,43.35,25600.0,26.9488,26.9488,26.9302,26.9302,25600.0
2005-08-16 15:00:00,43.37,43.37,43.35,43.36,14600.0,26.9426,26.9426,26.9302,26.9364,14600.0
2005-08-16 15:05:00,43.35,43.37,43.34,43.34,24000.0,26.9302,26.9426,26.924,26.924,24000.0
2005-08-16 15:10:00,43.34,43.34,43.32,43.32,22400.0,26.924,26.924,26.9115,26.9115,22400.0
2005-08-16 15:15:00,43.32,43.33,43.27,43.27,37000.0,26.9115,26.9178,26.8805,26.8805,37000.0
2005-08-16 15:20:00,43.27,43.27,43.18,43.21,63800.0,26.8805,26.8805,26.8246,26.8432,63800.0
2005-08-16 15:25:00,43.21,43.25,43.21,43.22,35600.0,26.8432,26.8681,26.8432,26.8494,35600.0
2005-08-16 15:30:00,43.22,43.24,43.22,43.24,70800.0,26.8494,26.8619,26.8494,26.8619,70800.0
2005-08-16 15:35:00,43.24,43.25,43.21,43.22,77800.0,26.8619,26.8681,26.8432,26.8494,77800.0
2005-08-16 15:40:00,43.22,43.24,43.21,43.23,53000.0,26.8494,26.8619,26.8432,26.8556,53000.0
2005-08-16 15:45:00,43.24,43.27,43.23,43.25,32800.0,26.8619,26.8805,26.8556,26.8681,32800.0
2005-08-16 15:50:00,43.25,43.25,43.22,43.22,52800.0,26.8681,26.8681,26.8494,26.8494,52800.0
2005-08-16 15:55:00,43.23,43.24,43.2,43.2,107800.0,26.8556,26.8619,26.837,26.837,107800.0
2005-08-17 09:30:00,43.1,43.18,43.07,43.17,22600.0,26.7749,26.8246,26.7562,26.8184,22600.0
2005-08-17 09:35:00,43.17,43.18,43.12,43.12,30400.0,26.8184,26.8246,26.7873,26.7873,30400.0
2005-08-17 09:40:00,43.12,43.18,43.09,43.15,31000.0,26.7873,26.8246,26.7687,26.8059,31000.0
2005-08-17 09:45:00,43.15,43.18,43.08,43.15,27800.0,26.8059,26.8246,26.7625,26.8059,27800.0
2005-08-17 09:50:00,43.15,43.18,43.08,43.08,11800.0,26.8059,26.8246,26.7625,26.7625,11800.0
2005-08-17 09:55:00,43.08,43.11,43.08,43.1,17000.0,26.7625,26.7811,26.7625,26.7749,17000.0
2005-08-17 10:00:00,43.09,43.1,43.08,43.1,22400.0,26.7687,26.7749,26.7625,26.7749,22400.0
2005-08-17 10:05:00,43.09,43.16,43.09,43.16,29200.0,26.7687,26.8122,26.7687,26.8122,29200.0
2005-08-17 10:10:00,43.16,43.17,43.13,43.13,26600.0,26.8122,26.8184,26.7935,26.7935,26600.0
2005-08-17 10:15:00,43.14,43.2,43.13,43.15,20200.0,26.7997,26.837,26.7935,26.8059,20200.0
2005-08-17 10:20:00,43.15,43.18,43.13,43.15,51400.0,26.8059,26.8246,26.7935,26.8059,51400.0
2005-08-17 10:25:00,43.15,43.15,43.11,43.12,43400.0,26.8059,26.8059,26.7811,26.7873,43400.0
2005-08-17 10:30:00,43.13,43.13,43.05,43.05,60200.0,26.7935,26.7935,26.7438,26.7438,60200.0
2005-08-17 10:35:00,43.05,43.11,43.03,43.09,32400.0,26.7438,26.7811,26.7314,26.7687,32400.0
2005-08-17 10:40:00,43.07,43.11,43.04,43.04,46000.0,26.7562,26.7811,26.7376,26.7376,46000.0
2005-08-17 10:45:00,43.04,43.08,43.01,43.06,35600.0,26.7376,26.7625,26.719,26.75,35600.0
2005-08-17 10:50:00,43.06,43.1,43.04,43.1,24200.0,26.75,26.7749,26.7376,26.7749,24200.0
2005-08-17 10:55:00,43.1,43.11,43.07,43.07,8200.0,26.7749,26.7811,26.7562,26.7562,8200.0
2005-08-17 11:00:00,43.06,43.15,43.05,43.15,33200.0,26.75,26.8059,26.7438,26.8059,33200.0
2005-08-17 11:05:00,43.15,43.16,43.1,43.1,17000.0,26.8059,26.8122,26.7749,26.7749,17000.0
2005-08-17 11:10:00,43.1,43.15,43.1,43.15,49400.0,26.7749,26.8059,26.7749,26.8059,49400.0
2005-08-17 11:15:00,43.15,43.19,43.13,43.18,34000.0,26.8059,26.8308,26.7935,26.8246,34000.0
2005-08-17 11:20:00,43.16,43.24,43.16,43.24,29000.0,26.8122,26.8619,26.8122,26.8619,29000.0
2005-08-17 11:25:00,43.25,43.28,43.24,43.28,37400.0,26.8681,26.8867,26.8619,26.8867,37400.0
2005-08-17 11:30:00,43.29,43.29,43.26,43.27,29000.0,26.8929,26.8929,26.8743,26.8805,29000.0
2005-08-17 11:35:00,43.27,43.3,43.27,43.27,22800.0,26.8805,26.8991,26.8805,26.8805,22800.0
2005-08-17 11:40:00,43.27,43.28,43.25,43.26,17000.0,26.8805,26.8867,26.8681,26.8743,17000.0
2005-08-17 11:45:00,43.25,43.25,43.23,43.23,14600.0,26.8681,26.8681,26.8556,26.8556,14600.0
2005-08-17 11:50:00,43.23,43.26,43.23,43.24,5400.0,26.8556,26.8743,26.8556,26.8619,5400.0
2005-08-17 11:55:00,43.25,43.25,43.24,43.24,10800.0,26.8681,26.8681,26.8619,26.8619,10800.0
2005-08-17 12:00:00,43.24,43.25,43.23,43.23,5600.0,26.8619,26.8681,26.8556,26.8556,5600.0
2005-08-17 12:05:00,43.23,43.24,43.21,43.22,11400.0,26.8556,26.8619,26.8432,26.8494,11400.0
2005-08-17 12:10:00,43.22,43.22,43.21,43.22,11800.0,26.8494,26.8494,26.8432,26.8494,11800.0
2005-08-17 12:15:00,43.22,43.25,43.22,43.24,19800.0,26.8494,26.8681,26.8494,26.8619,19800.0
2005-08-17 12:20:00,43.24,43.26,43.24,43.26,4400.0,26.8619,26.8743,26.8619,26.8743,4400.0
2005-08-17 12:25:00,43.26,43.28,43.24,43.24,27200.0,26.8743,26.8867,26.8619,26.8619,27200.0
2005-08-17 12:30:00,43.24,43.29,43.24,43.27,18000.0,26.8619,26.8929,26.8619,26.8805,18000.0
2005-08-17 12:35:00,43.27,43.27,43.26,43.26,6800.0,26.8805,26.8805,26.8743,26.8743,6800.0
2005-08-17 12:40:00,43.25,43.26,43.23,43.24,31200.0,26.8681,26.8743,26.8556,26.8619,31200.0
2005-08-17 12:45:00,43.23,43.24,43.22,43.23,47000.0,26.8556,26.8619,26.8494,26.8556,47000.0
2005-08-17 12:50:00,43.23,43.24,43.23,43.23,10200.0,26.8556,26.8619,26.8556,26.8556,10200.0
2005-08-17 12:55:00,43.24,43.27,43.24,43.25,14000.0,26.8619,26.8805,26.8619,26.8681,14000.0
2005-08-17 13:00:00,43.25,43.26,43.24,43.24,7200.0,26.8681,26.8743,26.8619,26.8619,7200.0
2005-08-17 13:05:00,43.24,43.24,43.24,43.24,6000.0,26.8619,26.8619,26.8619,26.8619,6000.0
2005-08-17 13:10:00,43.24,43.28,43.24,43.28,3800.0,26.8619,26.8867,26.8619,26.8867,3800.0
2005-08-17 13:15:00,43.28,43.29,43.26,43.29,15800.0,26.8867,26.8929,26.8743,26.8929,15800.0
2005-08-17 13:20:00,43.29,43.31,43.29,43.29,17800.0,26.8929,26.9053,26.8929,26.8929,17800.0
2005-08-17 13:25:00,43.29,43.3,43.28,43.3,13600.0,26.8929,26.8991,26.8867,26.8991,13600.0
2005-08-17 13:30:00,43.29,43.3,43.27,43.3,16400.0,26.8929,26.8991,26.8805,26.8991,16400.0
2005-08-17 13:35:00,43.29,43.29,43.26,43.27,12800.0,26.8929,26.8929,26.8743,26.8805,12800.0
2005-08-17 13:40:00,43.26,43.26,43.23,43.24,17200.0,26.8743,26.8743,26.8556,26.8619,17200.0
2005-08-17 13:45:00,43.24,43.25,43.24,43.25,8600.0,26.8619,26.8681,26.8619,26.8681,8600.0
2005-08-17 13:50:00,43.24,43.25,43.23,43.25,112800.0,26.8619,26.8681,26.8556,26.8681,112800.0
2005-08-17 13:55:00,43.25,43.27,43.25,43.26,12000.0,26.8681,26.8805,26.8681,26.8743,12000.0
2005-08-17 14:00:00,43.27,43.27,43.25,43.26,17000.0,26.8805,26.8805,26.8681,26.8743,17000.0
2005-08-17 14:05:00,43.26,43.26,43.21,43.21,31200.0,26.8743,26.8743,26.8432,26.8432,31200.0
2005-08-17 14:10:00,43.21,43.22,43.2,43.22,55000.0,26.8432,26.8494,26.837,26.8494,55000.0
2005-08-17 14:15:00,43.23,43.27,43.23,43.24,10600.0,26.8556,26.8805,26.8556,26.8619,10600.0
2005-08-17 14:20:00,43.24,43.24,43.22,43.24,32200.0,26.8619,26.8619,26.8494,26.8619,32200.0
2005-08-17 14:25:00,43.24,43.27,43.24,43.24,8200.0,26.8619,26.8805,26.8619,26.8619,8200.0
2005-08-17 14:30:00,43.23,43.27,43.22,43.27,9000.0,26.8556,26.8805,26.8494,26.8805,9000.0
2005-08-17 14:35:00,43.27,43.27,43.24,43.27,14600.0,26.8805,26.8805,26.8619,26.8805,14600.0
2005-08-17 14:40:00,43.27,43.27,43.17,43.21,52400.0,26.8805,26.8805,26.8184,26.8432,52400.0
2005-08-17 14:45:00,43.2,43.24,43.19,43.24,24000.0,26.837,26.8619,26.8308,26.8619,24000.0
2005-08-17 14:50:00,43.23,43.23,43.18,43.21,18200.0,26.8556,26.8556,26.8246,26.8432,18200.0
2005-08-17 14:55:00,43.22,43.22,43.15,43.15,20400.0,26.8494,26.8494,26.8059,26.8059,20400.0
2005-08-17 15:00:00,43.16,43.24,43.15,43.24,22400.0,26.8122,26.8619,26.8059,26.8619,22400.0
2005-08-17 15:05:00,43.24,43.26,43.24,43.26,9200.0,26.8619,26.8743,26.8619,26.8743,9200.0
2005-08-17 15:10:00,43.26,43.29,43.24,43.27,20200.0,26.8743,26.8929,26.8619,26.8805,20200.0
2005-08-17 15:15:00,43.27,43.27,43.25,43.25,13200.0,26.8805,26.8805,26.8681,26.8681,13200.0
2005-08-17 15:20:00,43.25,43.27,43.24,43.26,6400.0,26.8681,26.8805,26.8619,26.8743,6400.0
2005-08-17 15:25:00,43.27,43.27,43.22,43.22,16000.0,26.8805,26.8805,26.8494,26.8494,16000.0
2005-08-17 15:30:00,43.22,43.24,43.2,43.24,16200.0,26.8494,26.8619,26.837,26.8619,16200.0
2005-08-17 15:35:00,43.24,43.27,43.24,43.26,30000.0,26.8619,26.8805,26.8619,26.8743,30000.0
2005-08-17 15:40:00,43.26,43.27,43.24,43.25,11000.0,26.8743,26.8805,26.8619,26.8681,11000.0
2005-08-17 15:45:00,43.26,43.26,43.24,43.24,2200.0,26.8743,26.8743,26.8619,26.8619,2200.0
2005-08-17 15:50:00,43.24,43.26,43.23,43.24,19600.0,26.8619,26.8743,26.8556,26.8619,19600.0
2005-08-17 15:55:00,43.24,43.26,43.22,43.22,76000.0,26.8619,26.8743,26.8494,26.8494,76000.0
2005-08-18 09:30:00,43.05,43.05,43.0,43.0,29800.0,26.7438,26.7438,26.7128,26.7128,29800.0
2005-08-18 09:35:00,43.0,43.04,42.91,42.92,9000.0,26.7128,26.7376,26.6568,26.6631,9000.0
2005-08-18 09:40:00,42.99,42.99,42.91,42.93,28400.0,26.7065,26.7065,26.6568,26.6693,28400.0
2005-08-18 09:45:00,42.97,42.98,42.91,42.95,38200.0,26.6941,26.7003,26.6568,26.6817,38200.0
2005-08-18 09:50:00,42.95,42.96,42.85,42.91,25000.0,26.6817,26.6879,26.6196,26.6568,25000.0
2005-08-18 09:55:00,42.88,42.95,42.87,42.9,26200.0,26.6382,26.6817,26.632,26.6506,26200.0
2005-08-18 10:00:00,42.92,42.94,42.9,42.9,19800.0,26.6631,26.6755,26.6506,26.6506,19800.0
2005-08-18 10:05:00,42.91,42.94,42.88,42.9,21000.0,26.6568,26.6755,26.6382,26.6506,21000.0
2005-08-18 10:10:00,42.9,42.91,42.85,42.9,53800.0,26.6506,26.6568,26.6196,26.6506,53800.0
2005-08-18 10:15:00,42.89,42.93,42.87,42.92,19600.0,26.6444,26.6693,26.632,26.6631,19600.0
2005-08-18 10:20:00,42.93,42.93,42.86,42.9,36200.0,26.6693,26.6693,26.6258,26.6506,36200.0
2005-08-18 10:25:00,42.89,42.91,42.89,42.9,14400.0,26.6444,26.6568,26.6444,26.6506,14400.0
2005-08-18 10:30:00,42.9,42.93,42.88,42.93,19600.0,26.6506,26.6693,26.6382,26.6693,19600.0
2005-08-18 10:35:00,42.93,42.95,42.85,42.87,47200.0,26.6693,26.6817,26.6196,26.632,47200.0
2005-08-18 10:40:00,42.88,42.93,42.88,42.91,13600.0,26.6382,26.6693,26.6382,26.6568,13600.0
2005-08-18 10:45:00,42.91,42.93,42.9,42.91,13400.0,26.6568,26.6693,26.6506,26.6568,13400.0
2005-08-18 10:50:00,42.9,42.91,42.87,42.89,27000.0,26.6506,26.6568,26.632,26.6444,27000.0
2005-08-18 10:55:00,42.9,42.92,42.89,42.91,28800.0,26.6506,26.6631,26.6444,26.6568,28800.0
2005-08-18 11:00:00,42.91,42.91,42.86,42.86,25600.0,26.6568,26.6568,26.6258,26.6258,25600.0
2005-08-18 11:05:00,42.85,42.9,42.84,42.88,31400.0,26.6196,26.6506,26.6134,26.6382,31400.0
2005-08-18 11:10:00,42.88,42.89,42.86,42.87,20400.0,26.6382,26.6444,26.6258,26.632,20400.0
2005-08-18 11:15:00,42.87,42.89,42.85,42.88,38800.0,26.632,26.6444,26.6196,26.6382,38800.0
2005-08-18 11:20:00,42.88,42.92,42.85,42.89,32600.0,26.6382,26.6631,26.6196,26.6444,32600.0
2005-08-18 11:25:00,42.9,42.92,42.9,42.91,19800.0,26.6506,26.6631,26.6506,26.6568,19800.0
2005-08-18 11:30:00,42.91,42.92,42.9,42.91,16000.0,26.6568,26.6631,26.6506,26.6568,16000.0
2005-08-18 11:35:00,42.91,42.92,42.9,42.91,36800.0,26.6568,26.6631,26.6506,26.6568,36800.0
2005-08-18 11:40:00,42.92,42.96,42.88,42.91,35800.0,26.6631,26.6879,26.6382,26.6568,35800.0
2005-08-18 11:45:00,42.91,42.92,42.9,42.9,19600.0,26.6568,26.6631,26.6506,26.6506,19600.0
2005-08-18 11:50:00,42.91,42.92,42.9,42.92,13200.0,26.6568,26.6631,26.6506,26.6631,13200.0
2005-08-18 11:55:00,42.92,42.93,42.89,42.9,28400.0,26.6631,26.6693,26.6444,26.6506,28400.0
2005-08-18 12:00:00,42.9,42.97,42.9,42.91,21400.0,26.6506,26.6941,26.6506,26.6568,21400.0
2005-08-18 12:05:00,42.92,42.94,42.91,42.93,8200.0,26.6631,26.6755,26.6568,26.6693,8200.0
2005-08-18 12:10:00,42.94,42.94,42.91,42.91,5200.0,26.6755,26.6755,26.6568,26.6568,5200.0
2005-08-18 12:15:00,42.91,42.94,42.9,42.94,26000.0,26.6568,26.6755,26.6506,26.6755,26000.0
2005-08-18 12:20:00,42.95,42.97,42.91,42.94,16800.0,26.6817,26.6941,26.6568,26.6755,16800.0
2005-08-18 12:25:00,42.94,42.97,42.91,42.93,15000.0,26.6755,26.6941,26.6568,26.6693,15000.0
2005-08-18 12:30:00,42.93,42.97,42.93,42.97,14400.0,26.6693,26.6941,26.6693,26.6941,14400.0
2005-08-18 12:35:00,42.97,43.01,42.97,43.01,18000.0,26.6941,26.719,26.6941,26.719,18000.0
2005-08-18 12:40:00,43.02,43.02,42.98,42.98,14600.0,26.7252,26.7252,26.7003,26.7003,14600.0
2005-08-18 12:45:00,42.96,42.98,42.96,42.98,9600.0,26.6879,26.7003,26.6879,26.7003,9600.0
2005-08-18 12:50:00,42.98,42.98,42.97,42.97,2800.0,26.7003,26.7003,26.6941,26.6941,2800.0
2005-08-18 12:55:00,42.96,42.97,42.95,42.96,9800.0,26.6879,26.6941,26.6817,26.6879,9800.0
2005-08-18 13:00:00,42.97,42.98,42.95,42.96,8600.0,26.6941,26.7003,26.6817,26.6879,8600.0
2005-08-18 13:05:00,42.96,42.98,42.95,42.97,12800.0,26.6879,26.7003,26.6817,26.6941,12800.0
2005-08-18 13:10:00,42.98,42.98,42.94,42.97,28600.0,26.7003,26.7003,26.6755,26.6941,28600.0
2005-08-18 13:15:00,42.97,42.98,42.95,42.95,14400.0,26.6941,26.7003,26.6817,26.6817,14400.0
2005-08-18 13:20:00,42.95,42.99,42.93,42.97,45600.0,26.6817,26.7065,26.6693,26.6941,45600.0
2005-08-18 13:25:00,42.97,42.99,42.97,42.99,15600.0,26.6941,26.7065,26.6941,26.7065,15600.0
2005-08-18 13:30:00,43.0,43.04,43.0,43.04,10400.0,26.7128,26.7376,26.7128,26.7376,10400.0
2005-08-18 13:35:00,43.06,43.09,43.03,43.03,17200.0,26.75,26.7687,26.7314,26.7314,17200.0
2005-08-18 13:40:00,43.02,43.03,43.02,43.02,4000.0,26.7252,26.7314,26.7252,26.7252,4000.0
2005-08-18 13:45:00,43.02,43.02,43.02,43.02,5400.0,26.7252,26.7252,26.7252,26.7252,5400.0
2005-08-18 13:50:00,43.01,43.01,43.0,43.01,8800.0,26.719,26.719,26.7128,26.719,8800.0
2005-08-18 13:55:00,43.01,43.02,43.01,43.01,5400.0,26.719,26.7252,26.719,26.719,5400.0
2005-08-18 14:00:00,43.01,43.02,43.0,43.01,53200.0,26.719,26.7252,26.7128,26.719,53200.0
2005-08-18 14:05:00,43.01,43.03,43.0,43.03,22800.0,26.719,26.7314,26.7128,26.7314,22800.0
2005-08-18 14:10:00,43.03,43.04,43.02,43.04,15600.0,26.7314,26.7376,26.7252,26.7376,15600.0
2005-08-18 14:15:00,43.04,43.04,42.99,42.99,38400.0,26.7376,26.7376,26.7065,26.7065,38400.0
2005-08-18 14:20:00,43.01,43.02,42.93,42.95,24600.0,26.719,26.7252,26.6693,26.6817,24600.0
2005-08-18 14:25:00,42.96,42.96,42.91,42.93,29400.0,26.6879,26.6879,26.6568,26.6693,29400.0
2005-08-18 14:30:00,42.93,42.97,42.9,42.97,29800.0,26.6693,26.6941,26.6506,26.6941,29800.0
2005-08-18 14:35:00,42.98,43.04,42.96,43.04,31000.0,26.7003,26.7376,26.6879,26.7376,31000.0
2005-08-18 14:40:00,43.04,43.04,42.99,42.99,14200.0,26.7376,26.7376,26.7065,26.7065,14200.0
2005-08-18 14:45:00,42.99,42.99,42.95,42.98,19200.0,26.7065,26.7065,26.6817,26.7003,19200.0
2005-08-18 14:50:00,42.98,43.0,42.97,43.0,20000.0,26.7003,26.7128,26.6941,26.7128,20000.0
2005-08-18 14:55:00,43.02,43.03,43.01,43.02,14600.0,26.7252,26.7314,26.719,26.7252,14600.0
2005-08-18 15:00:00,43.02,43.02,42.99,42.99,35800.0,26.7252,26.7252,26.7065,26.7065,35800.0
2005-08-18 15:05:00,42.99,43.02,42.97,42.98,47200.0,26.7065,26.7252,26.6941,26.7003,47200.0
2005-08-18 15:10:00,42.98,43.04,42.98,43.01,20800.0,26.7003,26.7376,26.7003,26.719,20800.0
2005-08-18 15:15:00,42.99,43.0,42.97,42.99,41400.0,26.7065,26.7128,26.6941,26.7065,41400.0
2005-08-18 15:20:00,42.99,42.99,42.95,42.96,41000.0,26.7065,26.7065,26.6817,26.6879,41000.0
2005-08-18 15:25:00,42.96,43.01,42.96,42.98,27200.0,26.6879,26.719,26.6879,26.7003,27200.0
2005-08-18 15:30:00,42.97,42.98,42.95,42.95,48400.0,26.6941,26.7003,26.6817,26.6817,48400.0
2005-08-18 15:35:00,42.95,42.97,42.95,42.97,26400.0,26.6817,26.6941,26.6817,26.6941,26400.0
2005-08-18 15:40:00,42.96,42.99,42.96,42.96,34800.0,26.6879,26.7065,26.6879,26.6879,34800.0
2005-08-18 15:45:00,42.96,43.04,42.96,43.02,74800.0,26.6879,26.7376,26.6879,26.7252,74800.0
2005-08-18 15:50:00,43.02,43.03,42.97,42.98,51800.0,26.7252,26.7314,26.6941,26.7003,51800.0
2005-08-18 15:55:00,42.98,42.99,42.94,42.96,132800.0,26.7003,26.7065,26.6755,26.6879,132800.0
2005-08-19 09:30:00,42.95,42.95,42.92,42.92,151800.0,26.6817,26.6817,26.6631,26.6631,151800.0
2005-08-19 09:35:00,42.92,42.96,42.92,42.94,12000.0,26.6631,26.6879,26.6631,26.6755,12000.0
2005-08-19 09:40:00,42.94,42.95,42.86,42.95,49200.0,26.6755,26.6817,26.6258,26.6817,49200.0
2005-08-19 09:45:00,42.95,42.96,42.92,42.96,16400.0,26.6817,26.6879,26.6631,26.6879,16400.0
2005-08-19 09:50:00,42.95,42.95,42.9,42.9,8800.0,26.6817,26.6817,26.6506,26.6506,8800.0
2005-08-19 09:55:00,42.9,42.94,42.9,42.91,26600.0,26.6506,26.6755,26.6506,26.6568,26600.0
2005-08-19 10:00:00,42.91,42.94,42.87,42.93,31800.0,26.6568,26.6755,26.632,26.6693,31800.0
2005-08-19 10:05:00,42.91,42.99,42.9,42.91,59200.0,26.6568,26.7065,26.6506,26.6568,59200.0
2005-08-19 10:10:00,42.93,42.93,42.8,42.82,50400.0,26.6693,26.6693,26.5885,26.6009,50400.0
2005-08-19 10:15:00,42.82,42.82,42.77,42.79,31600.0,26.6009,26.6009,26.5699,26.5823,31600.0
2005-08-19 10:20:00,42.79,42.85,42.79,42.85,48600.0,26.5823,26.6196,26.5823,26.6196,48600.0
2005-08-19 10:25:00,42.85,42.96,42.85,42.96,66600.0,26.6196,26.6879,26.6196,26.6879,66600.0
2005-08-19 10:30:00,42.96,42.98,42.95,42.95,38800.0,26.6879,26.7003,26.6817,26.6817,38800.0
2005-08-19 10:35:00,42.95,42.95,42.94,42.94,23000.0,26.6817,26.6817,26.6755,26.6755,23000.0
2005-08-19 10:40:00,42.94,42.94,42.87,42.91,13800.0,26.6755,26.6755,26.632,26.6568,13800.0
2005-08-19 10:45:00,42.91,42.95,42.91,42.93,17400.0,26.6568,26.6817,26.6568,26.6693,17400.0
2005-08-19 10:50:00,42.94,42.95,42.92,42.93,15800.0,26.6755,26.6817,26.6631,26.6693,15800.0
2005-08-19 10:55:00,42.93,42.93,42.91,42.93,8800.0,26.6693,26.6693,26.6568,26.6693,8800.0
2005-08-19 11:00:00,42.93,42.95,42.91,42.91,23600.0,26.6693,26.6817,26.6568,26.6568,23600.0
2005-08-19 11:05:00,42.91,42.93,42.9,42.91,8600.0,26.6568,26.6693,26.6506,26.6568,8600.0
2005-08-19 11:10:00,42.9,42.9,42.88,42.88,25200.0,26.6506,26.6506,26.6382,26.6382,25200.0
2005-08-19 11:15:00,42.9,42.93,42.88,42.91,15800.0,26.6506,26.6693,26.6382,26.6568,15800.0
2005-08-19 11:20:00,42.91,42.95,42.91,42.94,23200.0,26.6568,26.6817,26.6568,26.6755,23200.0
2005-08-19 11:25:00,42.94,42.96,42.94,42.95,16200.0,26.6755,26.6879,26.6755,26.6817,16200.0
2005-08-19 11:30:00,42.95,42.96,42.94,42.96,20400.0,26.6817,26.6879,26.6755,26.6879,20400.0
2005-08-19 11:35:00,42.96,42.98,42.95,42.95,21000.0,26.6879,26.7003,26.6817,26.6817,21000.0
2005-08-19 11:40:00,42.95,42.95,42.95,42.95,19000.0,26.6817,26.6817,26.6817,26.6817,19000.0
2005-08-19 11:45:00,42.95,42.95,42.93,42.93,11400.0,26.6817,26.6817,26.6693,26.6693,11400.0
2005-08-19 11:50:00,42.93,42.94,42.92,42.92,5000.0,26.6693,26.6755,26.6631,26.6631,5000.0
2005-08-19 11:55:00,42.92,42.92,42.88,42.9,10600.0,26.6631,26.6631,26.6382,26.6506,10600.0
2005-08-19 12:00:00,42.9,42.91,42.88,42.91,13400.0,26.6506,26.6568,26.6382,26.6568,13400.0
2005-08-19 12:05:00,42.91,42.91,42.88,42.88,16200.0,26.6568,26.6568,26.6382,26.6382,16200.0
2005-08-19 12:10:00,42.88,42.9,42.88,42.89,10800.0,26.6382,26.6506,26.6382,26.6444,10800.0
2005-08-19 12:15:00,42.9,42.9,42.88,42.89,14400.0,26.6506,26.6506,26.6382,26.6444,14400.0
2005-08-19 12:20:00,42.88,42.89,42.88,42.88,8400.0,26.6382,26.6444,26.6382,26.6382,8400.0
2005-08-19 12:25:00,42.88,42.88,42.87,42.87,5600.0,26.6382,26.6382,26.632,26.632,5600.0
2005-08-19 12:30:00,42.87,42.88,42.85,42.87,21200.0,26.632,26.6382,26.6196,26.632,21200.0
2005-08-19 12:35:00,42.87,42.88,42.86,42.87,7600.0,26.632,26.6382,26.6258,26.632,7600.0
2005-08-19 12:40:00,42.87,42.88,42.87,42.88,8600.0,26.632,26.6382,26.632,26.6382,8600.0
2005-08-19 12:45:00,42.88,42.91,42.88,42.9,7800.0,26.6382,26.6568,26.6382,26.6506,7800.0
2005-08-19 12:50:00,42.9,42.9,42.85,42.88,9600.0,26.6506,26.6506,26.6196,26.6382,9600.0
2005-08-19 12:55:00,42.88,42.89,42.86,42.87,10200.0,26.6382,26.6444,26.6258,26.632,10200.0
2005-08-19 13:00:00,42.87,42.88,42.87,42.88,4200.0,26.632,26.6382,26.632,26.6382,4200.0
2005-08-19 13:05:00,42.87,42.88,42.87,42.88,13000.0,26.632,26.6382,26.632,26.6382,13000.0
2005-08-19 13:10:00,42.88,42.88,42.85,42.85,11800.0,26.6382,26.6382,26.6196,26.6196,11800.0
2005-08-19 13:15:00,42.86,42.86,42.84,42.86,47800.0,26.6258,26.6258,26.6134,26.6258,47800.0
2005-08-19 13:20:00,42.85,42.87,42.85,42.86,25600.0,26.6196,26.632,26.6196,26.6258,25600.0
2005-08-19 13:25:00,42.85,42.86,42.84,42.86,57800.0,26.6196,26.6258,26.6134,26.6258,57800.0
2005-08-19 13:30:00,42.86,42.86,42.85,42.86,27400.0,26.6258,26.6258,26.6196,26.6258,27400.0
2005-08-19 13:35:00,42.85,42.87,42.85,42.87,8600.0,26.6196,26.632,26.6196,26.632,8600.0
2005-08-19 13:40:00,42.85,42.86,42.85,42.85,8800.0,26.6196,26.6258,26.6196,26.6196,8800.0
2005-08-19 13:45:00,42.86,42.87,42.84,42.85,24000.0,26.6258,26.632,26.6134,26.6196,24000.0
2005-08-19 13:50:00,42.85,42.86,42.83,42.86,13000.0,26.6196,26.6258,26.6071,26.6258,13000.0
2005-08-19 13:55:00,42.85,42.87,42.84,42.85,12800.0,26.6196,26.632,26.6134,26.6196,12800.0
2005-08-19 14:00:00,42.85,42.89,42.85,42.88,21400.0,26.6196,26.6444,26.6196,26.6382,21400.0
2005-08-19 14:05:00,42.88,42.9,42.88,42.9,15600.0,26.6382,26.6506,26.6382,26.6506,15600.0
2005-08-19 14:10:00,42.9,42.9,42.88,42.9,13000.0,26.6506,26.6506,26.6382,26.6506,13000.0
2005-08-19 14:15:00,42.9,42.91,42.9,42.91,26400.0,26.6506,26.6568,26.6506,26.6568,26400.0
2005-08-19 14:20:00,42.9,42.91,42.9,42.9,31800.0,26.6506,26.6568,26.6506,26.6506,31800.0
2005-08-19 14:25:00,42.9,42.9,42.88,42.88,15400.0,26.6506,26.6506,26.6382,26.6382,15400.0
2005-08-19 14:30:00,42.89,42.9,42.87,42.9,16000.0,26.6444,26.6506,26.632,26.6506,16000.0
2005-08-19 14:35:00,42.9,42.91,42.88,42.9,21200.0,26.6506,26.6568,26.6382,26.6506,21200.0
2005-08-19 14:40:00,42.89,42.89,42.87,42.88,8000.0,26.6444,26.6444,26.632,26.6382,8000.0
2005-08-19 14:45:00,42.88,42.9,42.85,42.88,16400.0,26.6382,26.6506,26.6196,26.6382,16400.0
2005-08-19 14:50:00,42.88,42.9,42.87,42.9,10000.0,26.6382,26.6506,26.632,26.6506,10000.0
2005-08-19 14:55:00,42.9,42.9,42.88,42.9,11400.0,26.6506,26.6506,26.6382,26.6506,11400.0
2005-08-19 15:00:00,42.9,42.9,42.88,42.89,11800.0,26.6506,26.6506,26.6382,26.6444,11800.0
2005-08-19 15:05:00,42.89,42.9,42.88,42.9,11800.0,26.6444,26.6506,26.6382,26.6506,11800.0
2005-08-19 15:10:00,42.9,42.92,42.9,42.92,26400.0,26.6506,26.6631,26.6506,26.6631,26400.0
2005-08-19 15:15:00,42.92,42.94,42.91,42.94,12400.0,26.6631,26.6755,26.6568,26.6755,12400.0
2005-08-19 15:20:00,42.94,42.94,42.92,42.92,19000.0,26.6755,26.6755,26.6631,26.6631,19000.0
2005-08-19 15:25:00,42.92,42.93,42.92,42.93,15200.0,26.6631,26.6693,26.6631,26.6693,15200.0
2005-08-19 15:30:00,42.93,42.93,42.91,42.92,22800.0,26.6693,26.6693,26.6568,26.6631,22800.0
2005-08-19 15:35:00,42.92,42.92,42.88,42.9,43000.0,26.6631,26.6631,26.6382,26.6506,43000.0
2005-08-19 15:40:00,42.9,42.9,42.87,42.88,31200.0,26.6506,26.6506,26.632,26.6382,31200.0
2005-08-19 15:45:00,42.87,42.87,42.85,42.87,59400.0,26.632,26.632,26.6196,26.632,59400.0
2005-08-19 15:50:00,42.85,42.88,42.84,42.88,52000.0,26.6196,26.6382,26.6134,26.6382,52000.0
2005-08-19 15:55:00,42.88,42.9,42.87,42.88,58400.0,26.6382,26.6506,26.632,26.6382,58400.0
2005-08-22 09:30:00,42.93,42.97,42.91,42.93,34000.0,26.6693,26.6941,26.6568,26.6693,34000.0
2005-08-22 09:35:00,42.95,42.98,42.88,42.95,24600.0,26.6817,26.7003,26.6382,26.6817,24600.0
2005-08-22 09:40:00,42.95,42.97,42.85,42.92,20400.0,26.6817,26.6941,26.6196,26.6631,20400.0
2005-08-22 09:45:00,42.92,42.99,42.9,42.91,49800.0,26.6631,26.7065,26.6506,26.6568,49800.0
2005-08-22 09:50:00,42.92,42.96,42.9,42.93,14200.0,26.6631,26.6879,26.6506,26.6693,14200.0
2005-08-22 09:55:00,42.93,42.98,42.92,42.95,23400.0,26.6693,26.7003,26.6631,26.6817,23400.0
2005-08-22 10:00:00,42.97,43.0,42.95,42.99,48000.0,26.6941,26.7128,26.6817,26.7065,48000.0
2005-08-22 10:05:00,42.99,42.99,42.93,42.94,14400.0,26.7065,26.7065,26.6693,26.6755,14400.0
2005-08-22 10:10:00,42.95,42.98,42.91,42.93,13600.0,26.6817,26.7003,26.6568,26.6693,13600.0
2005-08-22 10:15:00,42.94,42.99,42.93,42.98,16000.0,26.6755,26.7065,26.6693,26.7003,16000.0
2005-08-22 10:20:00,42.98,42.98,42.93,42.93,13400.0,26.7003,26.7003,26.6693,26.6693,13400.0
2005-08-22 10:25:00,42.93,42.93,42.88,42.88,8200.0,26.6693,26.6693,26.6382,26.6382,8200.0
2005-08-22 10:30:00,42.87,42.89,42.86,42.89,10800.0,26.632,26.6444,26.6258,26.6444,10800.0
2005-08-22 10:35:00,42.88,42.93,42.88,42.93,30400.0,26.6382,26.6693,26.6382,26.6693,30400.0
2005-08-22 10:40:00,42.93,42.94,42.92,42.93,15000.0,26.6693,26.6755,26.6631,26.6693,15000.0
2005-08-22 10:45:00,42.94,42.94,42.92,42.92,15600.0,26.6755,26.6755,26.6631,26.6631,15600.0
2005-08-22 10:50:00,42.93,42.95,42.92,42.94,19200.0,26.6693,26.6817,26.6631,26.6755,19200.0
2005-08-22 10:55:00,42.94,42.95,42.92,42.94,18200.0,26.6755,26.6817,26.6631,26.6755,18200.0
2005-08-22 11:00:00,42.94,42.95,42.92,42.93,15600.0,26.6755,26.6817,26.6631,26.6693,15600.0
2005-08-22 11:05:00,42.93,42.95,42.93,42.93,31400.0,26.6693,26.6817,26.6693,26.6693,31400.0
2005-08-22 11:10:00,42.93,42.93,42.91,42.91,6400.0,26.6693,26.6693,26.6568,26.6568,6400.0
2005-08-22 11:15:00,42.92,42.95,42.91,42.92,14400.0,26.6631,26.6817,26.6568,26.6631,14400.0
2005-08-22 11:20:00,42.92,42.95,42.92,42.92,19600.0,26.6631,26.6817,26.6631,26.6631,19600.0
2005-08-22 11:25:00,42.92,42.93,42.9,42.91,81000.0,26.6631,26.6693,26.6506,26.6568,81000.0
2005-08-22 11:30:00,42.91,42.92,42.88,42.88,8600.0,26.6568,26.6631,26.6382,26.6382,8600.0
2005-08-22 11:35:00,42.88,42.91,42.87,42.88,6600.0,26.6382,26.6568,26.632,26.6382,6600.0
2005-08-22 11:40:00,42.88,42.88,42.87,42.87,7200.0,26.6382,26.6382,26.632,26.632,7200.0
2005-08-22 11:45:00,42.87,42.87,42.86,42.86,3400.0,26.632,26.632,26.6258,26.6258,3400.0
2005-08-22 11:50:00,42.87,42.87,42.71,42.72,32000.0,26.632,26.632,26.5326,26.5388,32000.0
2005-08-22 11:55:00,42.71,42.77,42.71,42.73,9800.0,26.5326,26.5699,26.5326,26.545,9800.0
2005-08-22 12:00:00,42.73,42.74,42.63,42.65,17200.0,26.545,26.5512,26.4829,26.4953,17200.0
2005-08-22 12:05:00,42.66,42.71,42.61,42.7,11200.0,26.5015,26.5326,26.4705,26.5264,11200.0
2005-08-22 12:10:00,42.71,42.71,42.64,42.65,12200.0,26.5326,26.5326,26.4891,26.4953,12200.0
2005-08-22 12:15:00,42.67,42.69,42.65,42.66,6400.0,26.5078,26.5202,26.4953,26.5015,6400.0
2005-08-22 12:20:00,42.63,42.68,42.63,42.65,15800.0,26.4829,26.514,26.4829,26.4953,15800.0
2005-08-22 12:25:00,42.65,42.65,42.58,42.62,17200.0,26.4953,26.4953,26.4518,26.4767,17200.0
2005-08-22 12:30:00,42.6,42.63,42.56,42.61,45400.0,26.4643,26.4829,26.4394,26.4705,45400.0
2005-08-22 12:35:00,42.61,42.62,42.49,42.58,46400.0,26.4705,26.4767,26.3959,26.4518,46400.0
2005-08-22 12:40:00,42.57,42.59,42.56,42.56,24400.0,26.4456,26.4581,26.4394,26.4394,24400.0
2005-08-22 12:45:00,42.57,42.62,42.57,42.6,17600.0,26.4456,26.4767,26.4456,26.4643,17600.0
2005-08-22 12:50:00,42.6,42.65,42.6,42.64,23600.0,26.4643,26.4953,26.4643,26.4891,23600.0
2005-08-22 12:55:00,42.65,42.68,42.65,42.68,12400.0,26.4953,26.514,26.4953,26.514,12400.0
2005-08-22 13:00:00,42.69,42.69,42.66,42.69,20200.0,26.5202,26.5202,26.5015,26.5202,20200.0
2005-08-22 13:05:00,42.69,42.7,42.67,42.68,14400.0,26.5202,26.5264,26.5078,26.514,14400.0
2005-08-22 13:10:00,42.68,42.68,42.64,42.67,33400.0,26.514,26.514,26.4891,26.5078,33400.0
2005-08-22 13:15:00,42.68,42.69,42.63,42.68,37800.0,26.514,26.5202,26.4829,26.514,37800.0
2005-08-22 13:20:00,42.68,42.71,42.68,42.69,15200.0,26.514,26.5326,26.514,26.5202,15200.0
2005-08-22 13:25:00,42.71,42.75,42.69,42.74,8000.0,26.5326,26.5575,26.5202,26.5512,8000.0
2005-08-22 13:30:00,42.73,42.74,42.71,42.72,8400.0,26.545,26.5512,26.5326,26.5388,8400.0
2005-08-22 13:35:00,42.72,42.75,42.72,42.74,7200.0,26.5388,26.5575,26.5388,26.5512,7200.0
2005-08-22 13:40:00,42.74,42.78,42.74,42.77,6000.0,26.5512,26.5761,26.5512,26.5699,6000.0
2005-08-22 13:45:00,42.77,42.8,42.77,42.8,4000.0,26.5699,26.5885,26.5699,26.5885,4000.0
2005-08-22 13:50:00,42.8,42.83,42.8,42.83,6600.0,26.5885,26.6071,26.5885,26.6071,6600.0
2005-08-22 13:55:00,42.84,42.87,42.84,42.84,16600.0,26.6134,26.632,26.6134,26.6134,16600.0
2005-08-22 14:00:00,42.84,42.84,42.79,42.79,15400.0,26.6134,26.6134,26.5823,26.5823,15400.0
2005-08-22 14:05:00,42.81,42.81,42.77,42.8,10200.0,26.5947,26.5947,26.5699,26.5885,10200.0
2005-08-22 14:10:00,42.79,42.79,42.74,42.77,15400.0,26.5823,26.5823,26.5512,26.5699,15400.0
2005-08-22 14:15:00,42.8,42.85,42.77,42.77,7600.0,26.5885,26.6196,26.5699,26.5699,7600.0
2005-08-22 14:20:00,42.77,42.86,42.77,42.8,15600.0,26.5699,26.6258,26.5699,26.5885,15600.0
2005-08-22 14:25:00,42.81,42.81,42.77,42.79,8000.0,26.5947,26.5947,26.5699,26.5823,8000.0
2005-08-22 14:30:00,42.8,42.8,42.77,42.78,5400.0,26.5885,26.5885,26.5699,26.5761,5400.0
2005-08-22 14:35:00,42.79,42.89,42.79,42.81,16000.0,26.5823,26.6444,26.5823,26.5947,16000.0
2005-08-22 14:40:00,42.82,42.83,42.78,42.8,6600.0,26.6009,26.6071,26.5761,26.5885,6600.0
2005-08-22 14:45:00,42.8,42.84,42.79,42.79,9400.0,26.5885,26.6134,26.5823,26.5823,9400.0
2005-08-22 14:50:00,42.79,42.81,42.74,42.76,9400.0,26.5823,26.5947,26.5512,26.5637,9400.0
2005-08-22 14:55:00,42.76,42.76,42.69,42.69,15600.0,26.5637,26.5637,26.5202,26.5202,15600.0
2005-08-22 15:00:00,42.7,42.73,42.68,42.68,21600.0,26.5264,26.545,26.514,26.514,21600.0
2005-08-22 15:05:00,42.69,42.73,42.69,42.72,49200.0,26.5202,26.545,26.5202,26.5388,49200.0
2005-08-22 15:10:00,42.72,42.77,42.72,42.76,29400.0,26.5388,26.5699,26.5388,26.5637,29400.0
2005-08-22 15:15:00,42.76,42.76,42.72,42.74,26800.0,26.5637,26.5637,26.5388,26.5512,26800.0
2005-08-22 15:20:00,42.74,42.76,42.71,42.73,21600.0,26.5512,26.5637,26.5326,26.545,21600.0
2005-08-22 15:25:00,42.73,42.77,42.73,42.75,27200.0,26.545,26.5699,26.545,26.5575,27200.0
2005-08-22 15:30:00,42.75,42.8,42.73,42.76,41200.0,26.5575,26.5885,26.545,26.5637,41200.0
2005-08-22 15:35:00,42.76,42.78,42.75,42.75,11200.0,26.5637,26.5761,26.5575,26.5575,11200.0
2005-08-22 15:40:00,42.75,42.79,42.73,42.76,18800.0,26.5575,26.5823,26.545,26.5637,18800.0
2005-08-22 15:45:00,42.76,42.76,42.73,42.74,16000.0,26.5637,26.5637,26.545,26.5512,16000.0
2005-08-22 15:50:00,42.74,42.78,42.74,42.78,15000.0,26.5512,26.5761,26.5512,26.5761,15000.0
2005-08-22 15:55:00,42.78,42.8,42.77,42.77,26400.0,26.5761,26.5885,26.5699,26.5699,26400.0
2005-08-23 09:30:00,42.87,42.87,42.81,42.85,17800.0,26.632,26.632,26.5947,26.6196,17800.0
2005-08-23 09:35:00,42.88,42.88,42.75,42.75,6800.0,26.6382,26.6382,26.5575,26.5575,6800.0
2005-08-23 09:40:00,42.76,42.8,42.63,42.64,17000.0,26.5637,26.5885,26.4829,26.4891,17000.0
2005-08-23 09:45:00,42.63,42.63,42.5,42.51,41000.0,26.4829,26.4829,26.4021,26.4084,41000.0
2005-08-23 09:50:00,42.51,42.51,42.41,42.45,16000.0,26.4084,26.4084,26.3462,26.3711,16000.0
2005-08-23 09:55:00,42.46,42.47,42.4,42.4,16000.0,26.3773,26.3835,26.34,26.34,16000.0
2005-08-23 10:00:00,42.4,42.4,42.34,42.38,23600.0,26.34,26.34,26.3027,26.3276,23600.0
2005-08-23 10:05:00,42.39,42.43,42.34,42.39,20200.0,26.3338,26.3587,26.3027,26.3338,20200.0
2005-08-23 10:10:00,42.4,42.46,42.4,42.45,34600.0,26.34,26.3773,26.34,26.3711,34600.0
2005-08-23 10:15:00,42.45,42.49,42.45,42.47,14400.0,26.3711,26.3959,26.3711,26.3835,14400.0
2005-08-23 10:20:00,42.47,42.55,42.45,42.55,30400.0,26.3835,26.4332,26.3711,26.4332,30400.0
2005-08-23 10:25:00,42.52,42.54,42.51,42.53,19200.0,26.4146,26.427,26.4084,26.4208,19200.0
2005-08-23 10:30:00,42.52,42.59,42.52,42.57,32400.0,26.4146,26.4581,26.4146,26.4456,32400.0
2005-08-23 10:35:00,42.56,42.58,42.41,42.41,30400.0,26.4394,26.4518,26.3462,26.3462,30400.0
2005-08-23 10:40:00,42.4,42.49,42.39,42.49,32400.0,26.34,26.3959,26.3338,26.3959,32400.0
2005-08-23 10:45:00,42.49,42.5,42.48,42.49,9600.0,26.3959,26.4021,26.3897,26.3959,9600.0
2005-08-23 10:50:00,42.49,42.49,42.47,42.47,4800.0,26.3959,26.3959,26.3835,26.3835,4800.0
2005-08-23 10:55:00,42.47,42.47,42.45,42.47,21200.0,26.3835,26.3835,26.3711,26.3835,21200.0
2005-08-23 11:00:00,42.47,42.52,42.47,42.52,29600.0,26.3835,26.4146,26.3835,26.4146,29600.0
2005-08-23 11:05:00,42.52,42.55,42.46,42.52,120200.0,26.4146,26.4332,26.3773,26.4146,120200.0
2005-08-23 11:10:00,42.52,42.52,42.5,42.51,25400.0,26.4146,26.4146,26.4021,26.4084,25400.0
2005-08-23 11:15:00,42.52,42.53,42.52,42.52,10400.0,26.4146,26.4208,26.4146,26.4146,10400.0
2005-08-23 11:20:00,42.52,42.52,42.51,42.52,11600.0,26.4146,26.4146,26.4084,26.4146,11600.0
2005-08-23 11:25:00,42.53,42.53,42.5,42.51,9600.0,26.4208,26.4208,26.4021,26.4084,9600.0
2005-08-23 11:30:00,42.51,42.53,42.5,42.51,22200.0,26.4084,26.4208,26.4021,26.4084,22200.0
2005-08-23 11:35:00,42.51,42.51,42.5,42.51,45800.0,26.4084,26.4084,26.4021,26.4084,45800.0
2005-08-23 11:40:00,42.51,42.52,42.5,42.5,31400.0,26.4084,26.4146,26.4021,26.4021,31400.0
2005-08-23 11:45:00,42.5,42.5,42.46,42.46,28400.0,26.4021,26.4021,26.3773,26.3773,28400.0
2005-08-23 11:50:00,42.47,42.5,42.46,42.5,24800.0,26.3835,26.4021,26.3773,26.4021,24800.0
2005-08-23 11:55:00,42.49,42.5,42.48,42.49,12200.0,26.3959,26.4021,26.3897,26.3959,12200.0
2005-08-23 12:00:00,42.49,42.49,42.47,42.48,51600.0,26.3959,26.3959,26.3835,26.3897,51600.0
2005-08-23 12:05:00,42.48,42.49,42.46,42.46,26800.0,26.3897,26.3959,26.3773,26.3773,26800.0
2005-08-23 12:10:00,42.46,42.47,42.45,42.46,10800.0,26.3773,26.3835,26.3711,26.3773,10800.0
2005-08-23 12:15:00,42.46,42.46,42.45,42.46,14800.0,26.3773,26.3773,26.3711,26.3773,14800.0
2005-08-23 12:20:00,42.45,42.47,42.45,42.46,12200.0,26.3711,26.3835,26.3711,26.3773,12200.0
2005-08-23 12:25:00,42.46,42.46,42.45,42.45,7600.0,26.3773,26.3773,26.3711,26.3711,7600.0
2005-08-23 12:30:00,42.45,42.46,42.45,42.46,8600.0,26.3711,26.3773,26.3711,26.3773,8600.0
2005-08-23 12:35:00,42.46,42.49,42.45,42.47,6800.0,26.3773,26.3959,26.3711,26.3835,6800.0
2005-08-23 12:40:00,42.47,42.49,42.46,42.46,6400.0,26.3835,26.3959,26.3773,26.3773,6400.0
2005-08-23 12:45:00,42.48,42.5,42.48,42.5,3200.0,26.3897,26.4021,26.3897,26.4021,3200.0
2005-08-23 12:50:00,42.49,42.52,42.49,42.52,8000.0,26.3959,26.4146,26.3959,26.4146,8000.0
2005-08-23 12:55:00,42.51,42.52,42.5,42.52,226400.0,26.4084,26.4146,26.4021,26.4146,226400.0
2005-08-23 13:00:00,42.52,42.53,42.5,42.52,11200.0,26.4146,26.4208,26.4021,26.4146,11200.0
2005-08-23 13:05:00,42.52,42.55,42.52,42.54,9200.0,26.4146,26.4332,26.4146,26.427,9200.0
2005-08-23 13:10:00,42.54,42.55,42.54,42.55,6200.0,26.427,26.4332,26.427,26.4332,6200.0
2005-08-23 13:15:00,42.55,42.55,42.49,42.49,7800.0,26.4332,26.4332,26.3959,26.3959,7800.0
2005-08-23 13:20:00,42.49,42.52,42.48,42.52,18000.0,26.3959,26.4146,26.3897,26.4146,18000.0
2005-08-23 13:25:00,42.52,42.52,42.51,42.51,11000.0,26.4146,26.4146,26.4084,26.4084,11000.0
2005-08-23 13:30:00,42.51,42.55,42.5,42.55,52600.0,26.4084,26.4332,26.4021,26.4332,52600.0
2005-08-23 13:35:00,42.54,42.56,42.52,42.52,7800.0,26.427,26.4394,26.4146,26.4146,7800.0
2005-08-23 13:40:00,42.52,42.59,42.51,42.59,11400.0,26.4146,26.4581,26.4084,26.4581,11400.0
2005-08-23 13:45:00,42.57,42.62,42.57,42.6,8600.0,26.4456,26.4767,26.4456,26.4643,8600.0
2005-08-23 13:50:00,42.59,42.59,42.57,42.58,2800.0,26.4581,26.4581,26.4456,26.4518,2800.0
2005-08-23 13:55:00,42.58,42.58,42.53,42.53,9400.0,26.4518,26.4518,26.4208,26.4208,9400.0
2005-08-23 14:00:00,42.52,42.53,42.52,42.52,22200.0,26.4146,26.4208,26.4146,26.4146,22200.0
2005-08-23 14:05:00,42.52,42.55,42.51,42.52,13200.0,26.4146,26.4332,26.4084,26.4146,13200.0
2005-08-23 14:10:00,42.54,42.57,42.52,42.56,16800.0,26.427,26.4456,26.4146,26.4394,16800.0
2005-08-23 14:15:00,42.57,42.58,42.53,42.54,9800.0,26.4456,26.4518,26.4208,26.427,9800.0
2005-08-23 14:20:00,42.54,42.64,42.54,42.63,30200.0,26.427,26.4891,26.427,26.4829,30200.0
2005-08-23 14:25:00,42.64,42.71,42.64,42.7,16600.0,26.4891,26.5326,26.4891,26.5264,16600.0
2005-08-23 14:30:00,42.7,42.74,42.7,42.73,17000.0,26.5264,26.5512,26.5264,26.545,17000.0
2005-08-23 14:35:00,42.74,42.85,42.74,42.8,18800.0,26.5512,26.6196,26.5512,26.5885,18800.0
2005-08-23 14:40:00,42.79,42.81,42.74,42.74,26400.0,26.5823,26.5947,26.5512,26.5512,26400.0
2005-08-23 14:45:00,42.74,42.75,42.71,42.71,38000.0,26.5512,26.5575,26.5326,26.5326,38000.0
2005-08-23 14:50:00,42.71,42.71,42.66,42.67,127200.0,26.5326,26.5326,26.5015,26.5078,127200.0
2005-08-23 14:55:00,42.67,42.69,42.67,42.69,13600.0,26.5078,26.5202,26.5078,26.5202,13600.0
2005-08-23 15:00:00,42.67,42.67,42.63,42.67,14800.0,26.5078,26.5078,26.4829,26.5078,14800.0
2005-08-23 15:05:00,42.67,42.67,42.6,42.6,43800.0,26.5078,26.5078,26.4643,26.4643,43800.0
2005-08-23 15:10:00,42.59,42.6,42.56,42.57,9600.0,26.4581,26.4643,26.4394,26.4456,9600.0
2005-08-23 15:15:00,42.57,42.6,42.52,42.53,17600.0,26.4456,26.4643,26.4146,26.4208,17600.0
2005-08-23 15:20:00,42.52,42.54,42.51,42.52,13200.0,26.4146,26.427,26.4084,26.4146,13200.0
2005-08-23 15:25:00,42.52,42.59,42.52,42.56,13200.0,26.4146,26.4581,26.4146,26.4394,13200.0
2005-08-23 15:30:00,42.57,42.6,42.55,42.55,20600.0,26.4456,26.4643,26.4332,26.4332,20600.0
2005-08-23 15:35:00,42.55,42.57,42.55,42.55,19600.0,26.4332,26.4456,26.4332,26.4332,19600.0
2005-08-23 15:40:00,42.55,42.56,42.55,42.55,66800.0,26.4332,26.4394,26.4332,26.4332,66800.0
2005-08-23 15:45:00,42.56,42.57,42.55,42.56,28000.0,26.4394,26.4456,26.4332,26.4394,28000.0
2005-08-23 15:50:00,42.55,42.56,42.53,42.53,24400.0,26.4332,26.4394,26.4208,26.4208,24400.0
2005-08-23 15:55:00,42.53,42.56,42.52,42.53,21400.0,26.4208,26.4394,26.4146,26.4208,21400.0
2005-08-24 09:30:00,42.38,42.42,42.32,42.37,32800.0,26.3276,26.3524,26.2903,26.3214,32800.0
2005-08-24 09:35:00,42.35,42.35,42.25,42.34,33400.0,26.309,26.309,26.2468,26.3027,33400.0
2005-08-24 09:40:00,42.33,42.34,42.3,42.3,30000.0,26.2965,26.3027,26.2779,26.2779,30000.0
2005-08-24 09:45:00,42.31,42.37,42.3,42.36,41600.0,26.2841,26.3214,26.2779,26.3152,41600.0
2005-08-24 09:50:00,42.36,42.4,42.34,42.4,28400.0,26.3152,26.34,26.3027,26.34,28400.0
2005-08-24 09:55:00,42.41,42.42,42.35,42.35,20600.0,26.3462,26.3524,26.309,26.309,20600.0
2005-08-24 10:00:00,42.35,42.35,42.3,42.32,11200.0,26.309,26.309,26.2779,26.2903,11200.0
2005-08-24 10:05:00,42.33,42.4,42.33,42.39,40600.0,26.2965,26.34,26.2965,26.3338,40600.0
2005-08-24 10:10:00,42.4,42.4,42.35,42.36,45000.0,26.34,26.34,26.309,26.3152,45000.0
2005-08-24 10:15:00,42.35,42.38,42.35,42.37,27800.0,26.309,26.3276,26.309,26.3214,27800.0
2005-08-24 10:20:00,42.37,42.37,42.35,42.37,7400.0,26.3214,26.3214,26.309,26.3214,7400.0
2005-08-24 10:25:00,42.37,42.37,42.35,42.35,33600.0,26.3214,26.3214,26.309,26.309,33600.0
2005-08-24 10:30:00,42.35,42.41,42.35,42.41,40600.0,26.309,26.3462,26.309,26.3462,40600.0
2005-08-24 10:35:00,42.41,42.42,42.38,42.39,16400.0,26.3462,26.3524,26.3276,26.3338,16400.0
2005-08-24 10:40:00,42.38,42.4,42.36,42.4,28800.0,26.3276,26.34,26.3152,26.34,28800.0
2005-08-24 10:45:00,42.4,42.51,42.4,42.47,31400.0,26.34,26.4084,26.34,26.3835,31400.0
2005-08-24 10:50:00,42.48,42.48,42.44,42.45,9400.0,26.3897,26.3897,26.3649,26.3711,9400.0
2005-08-24 10:55:00,42.44,42.44,42.4,42.4,7000.0,26.3649,26.3649,26.34,26.34,7000.0
2005-08-24 11:00:00,42.39,42.42,42.39,42.39,12000.0,26.3338,26.3524,26.3338,26.3338,12000.0
2005-08-24 11:05:00,42.4,42.42,42.34,42.37,32000.0,26.34,26.3524,26.3027,26.3214,32000.0
2005-08-24 11:10:00,42.37,42.38,42.33,42.38,19600.0,26.3214,26.3276,26.2965,26.3276,19600.0
2005-08-24 11:15:00,42.38,42.38,42.36,42.38,12000.0,26.3276,26.3276,26.3152,26.3276,12000.0
2005-08-24 11:20:00,42.39,42.41,42.38,42.41,6400.0,26.3338,26.3462,26.3276,26.3462,6400.0
2005-08-24 11:25:00,42.41,42.41,42.37,42.39,3800.0,26.3462,26.3462,26.3214,26.3338,3800.0
2005-08-24 11:30:00,42.38,42.38,42.35,42.37,9600.0,26.3276,26.3276,26.309,26.3214,9600.0
2005-08-24 11:35:00,42.37,42.38,42.35,42.35,6800.0,26.3214,26.3276,26.309,26.309,6800.0
2005-08-24 11:40:00,42.35,42.35,42.33,42.33,11800.0,26.309,26.309,26.2965,26.2965,11800.0
2005-08-24 11:45:00,42.35,42.35,42.33,42.34,5600.0,26.309,26.309,26.2965,26.3027,5600.0
2005-08-24 11:50:00,42.33,42.34,42.33,42.34,26200.0,26.2965,26.3027,26.2965,26.3027,26200.0
2005-08-24 11:55:00,42.34,42.41,42.34,42.36,15200.0,26.3027,26.3462,26.3027,26.3152,15200.0
2005-08-24 12:00:00,42.35,42.38,42.35,42.37,8600.0,26.309,26.3276,26.309,26.3214,8600.0
2005-08-24 12:05:00,42.37,42.42,42.37,42.42,10800.0,26.3214,26.3524,26.3214,26.3524,10800.0
2005-08-24 12:10:00,42.4,42.46,42.38,42.42,9000.0,26.34,26.3773,26.3276,26.3524,9000.0
2005-08-24 12:15:00,42.42,42.42,42.4,42.4,3400.0,26.3524,26.3524,26.34,26.34,3400.0
2005-08-24 12:20:00,42.41,42.42,42.41,42.41,6200.0,26.3462,26.3524,26.3462,26.3462,6200.0
2005-08-24 12:25:00,42.4,42.43,42.4,42.43,24200.0,26.34,26.3587,26.34,26.3587,24200.0
2005-08-24 12:30:00,42.43,42.43,42.4,42.41,14200.0,26.3587,26.3587,26.34,26.3462,14200.0
2005-08-24 12:35:00,42.42,42.42,42.4,42.41,16800.0,26.3524,26.3524,26.34,26.3462,16800.0
2005-08-24 12:40:00,42.41,42.41,42.4,42.4,5000.0,26.3462,26.3462,26.34,26.34,5000.0
2005-08-24 12:45:00,42.4,42.42,42.4,42.42,78200.0,26.34,26.3524,26.34,26.3524,78200.0
2005-08-24 12:50:00,42.41,42.43,42.4,42.43,12200.0,26.3462,26.3587,26.34,26.3587,12200.0
2005-08-24 12:55:00,42.43,42.43,42.4,42.4,9800.0,26.3587,26.3587,26.34,26.34,9800.0
2005-08-24 13:00:00,42.41,42.42,42.4,42.41,21200.0,26.3462,26.3524,26.34,26.3462,21200.0
2005-08-24 13:05:00,42.41,42.43,42.41,42.43,5400.0,26.3462,26.3587,26.3462,26.3587,5400.0
2005-08-24 13:10:00,42.41,42.41,42.4,42.4,9400.0,26.3462,26.3462,26.34,26.34,9400.0
2005-08-24 13:15:00,42.4,42.41,42.39,42.39,47800.0,26.34,26.3462,26.3338,26.3338,47800.0
2005-08-24 13:20:00,42.39,42.42,42.38,42.42,69800.0,26.3338,26.3524,26.3276,26.3524,69800.0
2005-08-24 13:25:00,42.4,42.4,42.38,42.4,7400.0,26.34,26.34,26.3276,26.34,7400.0
2005-08-24 13:30:00,42.41,42.41,42.39,42.39,63600.0,26.3462,26.3462,26.3338,26.3338,63600.0
2005-08-24 13:35:00,42.39,42.41,42.38,42.38,13400.0,26.3338,26.3462,26.3276,26.3276,13400.0
2005-08-24 13:40:00,42.38,42.38,42.35,42.38,11000.0,26.3276,26.3276,26.309,26.3276,11000.0
2005-08-24 13:45:00,42.38,42.38,42.35,42.35,18000.0,26.3276,26.3276,26.309,26.309,18000.0
2005-08-24 13:50:00,42.35,42.35,42.3,42.31,26400.0,26.309,26.309,26.2779,26.2841,26400.0
2005-08-24 13:55:00,42.32,42.35,42.31,42.34,8000.0,26.2903,26.309,26.2841,26.3027,8000.0
2005-08-24 14:00:00,42.33,42.34,42.31,42.32,10200.0,26.2965,26.3027,26.2841,26.2903,10200.0
2005-08-24 14:05:00,42.33,42.33,42.3,42.32,9000.0,26.2965,26.2965,26.2779,26.2903,9000.0
2005-08-24 14:10:00,42.32,42.33,42.31,42.31,6800.0,26.2903,26.2965,26.2841,26.2841,6800.0
2005-08-24 14:15:00,42.31,42.32,42.3,42.31,21400.0,26.2841,26.2903,26.2779,26.2841,21400.0
2005-08-24 14:20:00,42.31,42.33,42.3,42.33,60600.0,26.2841,26.2965,26.2779,26.2965,60600.0
2005-08-24 14:25:00,42.33,42.33,42.31,42.31,7000.0,26.2965,26.2965,26.2841,26.2841,7000.0
2005-08-24 14:30:00,42.32,42.33,42.3,42.31,42400.0,26.2903,26.2965,26.2779,26.2841,42400.0
2005-08-24 14:35:00,42.31,42.32,42.29,42.29,47000.0,26.2841,26.2903,26.2717,26.2717,47000.0
2005-08-24 14:40:00,42.28,42.29,42.25,42.28,16200.0,26.2655,26.2717,26.2468,26.2655,16200.0
2005-08-24 14:45:00,42.27,42.27,42.18,42.2,13000.0,26.2593,26.2593,26.2034,26.2158,13000.0
2005-08-24 14:50:00,42.19,42.2,42.16,42.18,26400.0,26.2096,26.2158,26.1909,26.2034,26400.0
2005-08-24 14:55:00,42.18,42.19,42.18,42.18,42200.0,26.2034,26.2096,26.2034,26.2034,42200.0
2005-08-24 15:00:00,42.18,42.21,42.18,42.21,118400.0,26.2034,26.222,26.2034,26.222,118400.0
2005-08-24 15:05:00,42.2,42.26,42.2,42.2,56800.0,26.2158,26.253,26.2158,26.2158,56800.0
2005-08-24 15:10:00,42.2,42.22,42.18,42.2,90800.0,26.2158,26.2282,26.2034,26.2158,90800.0
2005-08-24 15:15:00,42.2,42.23,42.18,42.23,70400.0,26.2158,26.2344,26.2034,26.2344,70400.0
2005-08-24 15:20:00,42.23,42.29,42.22,42.23,50600.0,26.2344,26.2717,26.2282,26.2344,50600.0
2005-08-24 15:25:00,42.22,42.28,42.2,42.27,37200.0,26.2282,26.2655,26.2158,26.2593,37200.0
2005-08-24 15:30:00,42.26,42.26,42.2,42.21,68800.0,26.253,26.253,26.2158,26.222,68800.0
2005-08-24 15:35:00,42.22,42.33,42.21,42.32,53600.0,26.2282,26.2965,26.222,26.2903,53600.0
2005-08-24 15:40:00,42.33,42.34,42.27,42.27,40200.0,26.2965,26.3027,26.2593,26.2593,40200.0
2005-08-24 15:45:00,42.27,42.3,42.25,42.26,41200.0,26.2593,26.2779,26.2468,26.253,41200.0
2005-08-24 15:50:00,42.26,42.29,42.25,42.28,59400.0,26.253,26.2717,26.2468,26.2655,59400.0
2005-08-24 15:55:00,42.28,42.32,42.26,42.27,94600.0,26.2655,26.2903,26.253,26.2593,94600.0
2005-08-25 09:30:00,42.3,42.35,42.24,42.31,26400.0,26.2779,26.309,26.2406,26.2841,26400.0
2005-08-25 09:35:00,42.31,42.39,42.27,42.38,26000.0,26.2841,26.3338,26.2593,26.3276,26000.0
2005-08-25 09:40:00,42.37,42.38,42.25,42.38,37400.0,26.3214,26.3276,26.2468,26.3276,37400.0
2005-08-25 09:45:00,42.38,42.47,42.31,42.31,39400.0,26.3276,26.3835,26.2841,26.2841,39400.0
2005-08-25 09:50:00,42.33,42.33,42.25,42.25,29400.0,26.2965,26.2965,26.2468,26.2468,29400.0
2005-08-25 09:55:00,42.27,42.29,42.16,42.18,17600.0,26.2593,26.2717,26.1909,26.2034,17600.0
2005-08-25 10:00:00,42.16,42.2,42.16,42.18,27600.0,26.1909,26.2158,26.1909,26.2034,27600.0
2005-08-25 10:05:00,42.19,42.25,42.18,42.25,21400.0,26.2096,26.2468,26.2034,26.2468,21400.0
2005-08-25 10:10:00,42.24,42.24,42.18,42.2,14800.0,26.2406,26.2406,26.2034,26.2158,14800.0
2005-08-25 10:15:00,42.2,42.21,42.1,42.12,18200.0,26.2158,26.222,26.1537,26.1661,18200.0
2005-08-25 10:20:00,42.12,42.14,42.11,42.12,16600.0,26.1661,26.1785,26.1599,26.1661,16600.0
2005-08-25 10:25:00,42.12,42.23,42.12,42.23,12400.0,26.1661,26.2344,26.1661,26.2344,12400.0
2005-08-25 10:30:00,42.23,42.26,42.18,42.18,35000.0,26.2344,26.253,26.2034,26.2034,35000.0
2005-08-25 10:35:00,42.19,42.23,42.19,42.2,15600.0,26.2096,26.2344,26.2096,26.2158,15600.0
2005-08-25 10:40:00,42.22,42.25,42.2,42.25,13800.0,26.2282,26.2468,26.2158,26.2468,13800.0
2005-08-25 10:45:00,42.25,42.27,42.16,42.16,19800.0,26.2468,26.2593,26.1909,26.1909,19800.0
2005-08-25 10:50:00,42.16,42.2,42.16,42.2,16600.0,26.1909,26.2158,26.1909,26.2158,16600.0
2005-08-25 10:55:00,42.2,42.23,42.19,42.19,20200.0,26.2158,26.2344,26.2096,26.2096,20200.0
2005-08-25 11:00:00,42.19,42.25,42.18,42.25,16800.0,26.2096,26.2468,26.2034,26.2468,16800.0
2005-08-25 11:05:00,42.24,42.25,42.24,42.25,9800.0,26.2406,26.2468,26.2406,26.2468,9800.0
2005-08-25 11:10:00,42.25,42.28,42.25,42.27,118800.0,26.2468,26.2655,26.2468,26.2593,118800.0
2005-08-25 11:15:00,42.27,42.29,42.26,42.27,11400.0,26.2593,26.2717,26.253,26.2593,11400.0
2005-08-25 11:20:00,42.26,42.26,42.22,42.22,57400.0,26.253,26.253,26.2282,26.2282,57400.0
2005-08-25 11:25:00,42.22,42.23,42.2,42.21,10400.0,26.2282,26.2344,26.2158,26.222,10400.0
2005-08-25 11:30:00,42.21,42.24,42.19,42.19,24200.0,26.222,26.2406,26.2096,26.2096,24200.0
2005-08-25 11:35:00,42.2,42.21,42.11,42.11,14800.0,26.2158,26.222,26.1599,26.1599,14800.0
2005-08-25 11:40:00,42.13,42.13,42.09,42.09,14200.0,26.1723,26.1723,26.1474,26.1474,14200.0
2005-08-25 11:45:00,42.09,42.13,42.08,42.13,15800.0,26.1474,26.1723,26.1412,26.1723,15800.0
2005-08-25 11:50:00,42.14,42.15,42.12,42.12,7200.0,26.1785,26.1847,26.1661,26.1661,7200.0
2005-08-25 11:55:00,42.12,42.12,42.09,42.1,8600.0,26.1661,26.1661,26.1474,26.1537,8600.0
2005-08-25 12:00:00,42.1,42.12,42.09,42.12,16800.0,26.1537,26.1661,26.1474,26.1661,16800.0
2005-08-25 12:05:00,42.12,42.15,42.12,42.15,11000.0,26.1661,26.1847,26.1661,26.1847,11000.0
2005-08-25 12:10:00,42.17,42.2,42.13,42.15,10400.0,26.1971,26.2158,26.1723,26.1847,10400.0
2005-08-25 12:15:00,42.15,42.16,42.12,42.12,14800.0,26.1847,26.1909,26.1661,26.1661,14800.0
2005-08-25 12:20:00,42.13,42.14,42.11,42.11,9000.0,26.1723,26.1785,26.1599,26.1599,9000.0
2005-08-25 12:25:00,42.12,42.13,42.11,42.12,9600.0,26.1661,26.1723,26.1599,26.1661,9600.0
2005-08-25 12:30:00,42.12,42.15,42.12,42.12,6000.0,26.1661,26.1847,26.1661,26.1661,6000.0
2005-08-25 12:35:00,42.12,42.13,42.09,42.13,8400.0,26.1661,26.1723,26.1474,26.1723,8400.0
2005-08-25 12:40:00,42.13,42.13,42.12,42.12,7600.0,26.1723,26.1723,26.1661,26.1661,7600.0
2005-08-25 12:45:00,42.13,42.15,42.13,42.13,8000.0,26.1723,26.1847,26.1723,26.1723,8000.0
2005-08-25 12:50:00,42.13,42.18,42.13,42.16,10800.0,26.1723,26.2034,26.1723,26.1909,10800.0
2005-08-25 12:55:00,42.17,42.17,42.13,42.13,15800.0,26.1971,26.1971,26.1723,26.1723,15800.0
2005-08-25 13:00:00,42.13,42.14,42.12,42.12,8200.0,26.1723,26.1785,26.1661,26.1661,8200.0
2005-08-25 13:05:00,42.12,42.12,42.1,42.11,10000.0,26.1661,26.1661,26.1537,26.1599,10000.0
2005-08-25 13:10:00,42.12,42.13,42.1,42.11,17000.0,26.1661,26.1723,26.1537,26.1599,17000.0
2005-08-25 13:15:00,42.11,42.13,42.09,42.09,13400.0,26.1599,26.1723,26.1474,26.1474,13400.0
2005-08-25 13:20:00,42.1,42.11,42.09,42.1,9600.0,26.1537,26.1599,26.1474,26.1537,9600.0
2005-08-25 13:25:00,42.1,42.16,42.1,42.13,10800.0,26.1537,26.1909,26.1537,26.1723,10800.0
2005-08-25 13:30:00,42.13,42.19,42.13,42.19,13200.0,26.1723,26.2096,26.1723,26.2096,13200.0
2005-08-25 13:35:00,42.19,42.19,42.13,42.13,12400.0,26.2096,26.2096,26.1723,26.1723,12400.0
2005-08-25 13:40:00,42.13,42.13,42.1,42.13,8600.0,26.1723,26.1723,26.1537,26.1723,8600.0
2005-08-25 13:45:00,42.13,42.17,42.12,42.13,22200.0,26.1723,26.1971,26.1661,26.1723,22200.0
2005-08-25 13:50:00,42.13,42.13,42.1,42.1,4800.0,26.1723,26.1723,26.1537,26.1537,4800.0
2005-08-25 13:55:00,42.12,42.14,42.11,42.11,8600.0,26.1661,26.1785,26.1599,26.1599,8600.0
2005-08-25 14:00:00,42.11,42.13,42.1,42.13,9400.0,26.1599,26.1723,26.1537,26.1723,9400.0
2005-08-25 14:05:00,42.14,42.17,42.12,42.15,24600.0,26.1785,26.1971,26.1661,26.1847,24600.0
2005-08-25 14:10:00,42.15,42.15,42.09,42.1,13600.0,26.1847,26.1847,26.1474,26.1537,13600.0
2005-08-25 14:15:00,42.1,42.15,42.06,42.12,24000.0,26.1537,26.1847,26.1288,26.1661,24000.0
2005-08-25 14:20:00,42.11,42.21,42.1,42.19,22800.0,26.1599,26.222,26.1537,26.2096,22800.0
2005-08-25 14:25:00,42.16,42.16,42.12,42.13,17600.0,26.1909,26.1909,26.1661,26.1723,17600.0
2005-08-25 14:30:00,42.13,42.17,42.13,42.15,15600.0,26.1723,26.1971,26.1723,26.1847,15600.0
2005-08-25 14:35:00,42.13,42.13,42.1,42.11,11800.0,26.1723,26.1723,26.1537,26.1599,11800.0
2005-08-25 14:40:00,42.11,42.11,42.09,42.09,14800.0,26.1599,26.1599,26.1474,26.1474,14800.0
2005-08-25 14:45:00,42.09,42.1,42.07,42.07,22400.0,26.1474,26.1537,26.135,26.135,22400.0
2005-08-25 14:50:00,42.07,42.07,42.01,42.05,38000.0,26.135,26.135,26.0977,26.1226,38000.0
2005-08-25 14:55:00,42.05,42.09,42.05,42.09,27200.0,26.1226,26.1474,26.1226,26.1474,27200.0
2005-08-25 15:00:00,42.09,42.09,42.02,42.05,50400.0,26.1474,26.1474,26.104,26.1226,50400.0
2005-08-25 15:05:00,42.04,42.08,42.02,42.06,25000.0,26.1164,26.1412,26.104,26.1288,25000.0
2005-08-25 15:10:00,42.06,42.09,42.01,42.02,28600.0,26.1288,26.1474,26.0977,26.104,28600.0
2005-08-25 15:15:00,42.02,42.05,41.99,42.02,25800.0,26.104,26.1226,26.0853,26.104,25800.0
2005-08-25 15:20:00,42.02,42.05,42.02,42.04,14200.0,26.104,26.1226,26.104,26.1164,14200.0
2005-08-25 15:25:00,42.04,42.05,41.96,41.98,34200.0,26.1164,26.1226,26.0667,26.0791,34200.0
2005-08-25 15:30:00,41.98,42.02,41.98,42.02,50200.0,26.0791,26.104,26.0791,26.104,50200.0
2005-08-25 15:35:00,42.03,42.09,42.02,42.03,33000.0,26.1102,26.1474,26.104,26.1102,33000.0
2005-08-25 15:40:00,42.03,42.05,41.98,42.05,38200.0,26.1102,26.1226,26.0791,26.1226,38200.0
2005-08-25 15:45:00,42.06,42.08,42.03,42.05,32000.0,26.1288,26.1412,26.1102,26.1226,32000.0
2005-08-25 15:50:00,42.04,42.06,41.99,42.06,42800.0,26.1164,26.1288,26.0853,26.1288,42800.0
2005-08-25 15:55:00,42.06,42.11,42.06,42.07,62800.0,26.1288,26.1599,26.1288,26.135,62800.0
2005-08-26 09:30:00,42.02,42.12,42.02,42.1,22600.0,26.104,26.1661,26.104,26.1537,22600.0
2005-08-26 09:35:00,42.08,42.1,42.0,42.01,14400.0,26.1412,26.1537,26.0915,26.0977,14400.0
2005-08-26 09:40:00,42.02,42.1,42.01,42.04,20600.0,26.104,26.1537,26.0977,26.1164,20600.0
2005-08-26 09:45:00,42.05,42.05,41.95,41.98,28800.0,26.1226,26.1226,26.0605,26.0791,28800.0
2005-08-26 09:50:00,41.96,42.06,41.96,42.02,23800.0,26.0667,26.1288,26.0667,26.104,23800.0
2005-08-26 09:55:00,42.0,42.05,41.91,41.99,27800.0,26.0915,26.1226,26.0356,26.0853,27800.0
2005-08-26 10:00:00,41.97,41.98,41.73,41.74,64200.0,26.0729,26.0791,25.9238,25.93,64200.0
2005-08-26 10:05:00,41.74,41.85,41.73,41.73,32800.0,25.93,25.9983,25.9238,25.9238,32800.0
2005-08-26 10:10:00,41.74,41.76,41.7,41.72,21000.0,25.93,25.9424,25.9052,25.9176,21000.0
2005-08-26 10:15:00,41.74,41.77,41.67,41.67,23800.0,25.93,25.9486,25.8865,25.8865,23800.0
2005-08-26 10:20:00,41.67,41.75,41.67,41.68,21600.0,25.8865,25.9362,25.8865,25.8927,21600.0
2005-08-26 10:25:00,41.68,41.74,41.68,41.71,25200.0,25.8927,25.93,25.8927,25.9114,25200.0
2005-08-26 10:30:00,41.74,41.75,41.7,41.75,13200.0,25.93,25.9362,25.9052,25.9362,13200.0
2005-08-26 10:35:00,41.75,41.79,41.74,41.79,20200.0,25.9362,25.9611,25.93,25.9611,20200.0
2005-08-26 10:40:00,41.79,41.79,41.7,41.74,14400.0,25.9611,25.9611,25.9052,25.93,14400.0
2005-08-26 10:45:00,41.74,41.74,41.7,41.74,8400.0,25.93,25.93,25.9052,25.93,8400.0
2005-08-26 10:50:00,41.71,41.74,41.7,41.7,14400.0,25.9114,25.93,25.9052,25.9052,14400.0
2005-08-26 10:55:00,41.7,41.74,41.68,41.74,22400.0,25.9052,25.93,25.8927,25.93,22400.0
2005-08-26 11:00:00,41.72,41.74,41.7,41.74,10800.0,25.9176,25.93,25.9052,25.93,10800.0
2005-08-26 11:05:00,41.74,41.79,41.71,41.71,25800.0,25.93,25.9611,25.9114,25.9114,25800.0
2005-08-26 11:10:00,41.72,41.75,41.72,41.74,11600.0,25.9176,25.9362,25.9176,25.93,11600.0
2005-08-26 11:15:00,41.73,41.74,41.71,41.72,9200.0,25.9238,25.93,25.9114,25.9176,9200.0
2005-08-26 11:20:00,41.73,41.74,41.7,41.72,17400.0,25.9238,25.93,25.9052,25.9176,17400.0
2005-08-26 11:25:00,41.72,41.74,41.69,41.72,27200.0,25.9176,25.93,25.8989,25.9176,27200.0
2005-08-26 11:30:00,41.7,41.73,41.69,41.69,13600.0,25.9052,25.9238,25.8989,25.8989,13600.0
2005-08-26 11:35:00,41.69,41.71,41.68,41.71,25400.0,25.8989,25.9114,25.8927,25.9114,25400.0
2005-08-26 11:40:00,41.71,41.74,41.69,41.71,17600.0,25.9114,25.93,25.8989,25.9114,17600.0
2005-08-26 11:45:00,41.71,41.73,41.69,41.71,13800.0,25.9114,25.9238,25.8989,25.9114,13800.0
2005-08-26 11:50:00,41.7,41.74,41.69,41.69,14200.0,25.9052,25.93,25.8989,25.8989,14200.0
2005-08-26 11:55:00,41.7,41.74,41.7,41.74,8400.0,25.9052,25.93,25.9052,25.93,8400.0
2005-08-26 12:00:00,41.72,41.76,41.72,41.74,17000.0,25.9176,25.9424,25.9176,25.93,17000.0
2005-08-26 12:05:00,41.74,41.77,41.74,41.77,12600.0,25.93,25.9486,25.93,25.9486,12600.0
2005-08-26 12:10:00,41.77,41.79,41.75,41.75,11400.0,25.9486,25.9611,25.9362,25.9362,11400.0
2005-08-26 12:15:00,41.75,41.82,41.75,41.81,12800.0,25.9362,25.9797,25.9362,25.9735,12800.0
2005-08-26 12:20:00,41.78,41.81,41.78,41.81,7400.0,25.9549,25.9735,25.9549,25.9735,7400.0
2005-08-26 12:25:00,41.81,41.84,41.81,41.84,14600.0,25.9735,25.9921,25.9735,25.9921,14600.0
2005-08-26 12:30:00,41.83,41.84,41.79,41.79,21200.0,25.9859,25.9921,25.9611,25.9611,21200.0
2005-08-26 12:35:00,41.79,41.83,41.79,41.81,8600.0,25.9611,25.9859,25.9611,25.9735,8600.0
2005-08-26 12:40:00,41.8,41.85,41.8,41.84,5400.0,25.9673,25.9983,25.9673,25.9921,5400.0
2005-08-26 12:45:00,41.83,41.84,41.78,41.78,13400.0,25.9859,25.9921,25.9549,25.9549,13400.0
2005-08-26 12:50:00,41.78,41.8,41.71,41.72,15400.0,25.9549,25.9673,25.9114,25.9176,15400.0
2005-08-26 12:55:00,41.73,41.8,41.73,41.78,8200.0,25.9238,25.9673,25.9238,25.9549,8200.0
2005-08-26 13:00:00,41.79,41.8,41.78,41.79,8200.0,25.9611,25.9673,25.9549,25.9611,8200.0
2005-08-26 13:05:00,41.79,41.82,41.78,41.81,8600.0,25.9611,25.9797,25.9549,25.9735,8600.0
2005-08-26 13:10:00,41.81,41.82,41.71,41.73,18200.0,25.9735,25.9797,25.9114,25.9238,18200.0
2005-08-26 13:15:00,41.72,41.78,41.71,41.77,13200.0,25.9176,25.9549,25.9114,25.9486,13200.0
2005-08-26 13:20:00,41.76,41.77,41.72,41.75,10400.0,25.9424,25.9486,25.9176,25.9362,10400.0
2005-08-26 13:25:00,41.76,41.77,41.73,41.76,7800.0,25.9424,25.9486,25.9238,25.9424,7800.0
2005-08-26 13:30:00,41.76,41.77,41.73,41.77,14600.0,25.9424,25.9486,25.9238,25.9486,14600.0
2005-08-26 13:35:00,41.77,41.8,41.75,41.76,4400.0,25.9486,25.9673,25.9362,25.9424,4400.0
2005-08-26 13:40:00,41.77,41.82,41.77,41.82,11800.0,25.9486,25.9797,25.9486,25.9797,11800.0
2005-08-26 13:45:00,41.8,41.83,41.8,41.83,7000.0,25.9673,25.9859,25.9673,25.9859,7000.0
2005-08-26 13:50:00,41.84,41.88,41.84,41.86,8800.0,25.9921,26.017,25.9921,26.0046,8800.0
2005-08-26 13:55:00,41.86,41.88,41.85,41.85,7600.0,26.0046,26.017,25.9983,25.9983,7600.0
2005-08-26 14:00:00,41.85,41.87,41.81,41.85,26400.0,25.9983,26.0108,25.9735,25.9983,26400.0
2005-08-26 14:05:00,41.85,41.9,41.85,41.9,12400.0,25.9983,26.0294,25.9983,26.0294,12400.0
2005-08-26 14:10:00,41.88,41.92,41.86,41.9,18600.0,26.017,26.0418,26.0046,26.0294,18600.0
2005-08-26 14:15:00,41.88,41.9,41.87,41.88,14600.0,26.017,26.0294,26.0108,26.017,14600.0
2005-08-26 14:20:00,41.88,41.97,41.88,41.93,26200.0,26.017,26.0729,26.017,26.048,26200.0
2005-08-26 14:25:00,41.94,42.08,41.94,42.05,38200.0,26.0543,26.1412,26.0543,26.1226,38200.0
2005-08-26 14:30:00,42.03,42.05,41.98,42.01,26400.0,26.1102,26.1226,26.0791,26.0977,26400.0
2005-08-26 14:35:00,42.03,42.03,41.99,42.01,13400.0,26.1102,26.1102,26.0853,26.0977,13400.0
2005-08-26 14:40:00,42.0,42.05,42.0,42.04,4600.0,26.0915,26.1226,26.0915,26.1164,4600.0
2005-08-26 14:45:00,42.02,42.04,41.99,41.99,14600.0,26.104,26.1164,26.0853,26.0853,14600.0
2005-08-26 14:50:00,41.99,42.02,41.94,42.02,14200.0,26.0853,26.104,26.0543,26.104,14200.0
2005-08-26 14:55:00,42.01,42.04,42.01,42.01,11000.0,26.0977,26.1164,26.0977,26.0977,11000.0
2005-08-26 15:00:00,42.02,42.05,42.01,42.03,8800.0,26.104,26.1226,26.0977,26.1102,8800.0
2005-08-26 15:05:00,42.03,42.07,42.0,42.05,11400.0,26.1102,26.135,26.0915,26.1226,11400.0
2005-08-26 15:10:00,42.04,42.04,42.0,42.02,15200.0,26.1164,26.1164,26.0915,26.104,15200.0
2005-08-26 15:15:00,42.01,42.02,41.94,41.97,19400.0,26.0977,26.104,26.0543,26.0729,19400.0
2005-08-26 15:20:00,41.97,41.99,41.95,41.99,16400.0,26.0729,26.0853,26.0605,26.0853,16400.0
2005-08-26 15:25:00,41.99,42.02,41.98,41.99,12000.0,26.0853,26.104,26.0791,26.0853,12000.0
2005-08-26 15:30:00,41.98,42.02,41.96,41.96,22400.0,26.0791,26.104,26.0667,26.0667,22400.0
2005-08-26 15:35:00,41.95,42.01,41.95,42.01,28200.0,26.0605,26.0977,26.0605,26.0977,28200.0
2005-08-26 15:40:00,42.01,42.02,41.95,41.95,29200.0,26.0977,26.104,26.0605,26.0605,29200.0
2005-08-26 15:45:00,41.95,41.97,41.88,41.96,34400.0,26.0605,26.0729,26.017,26.0667,34400.0
2005-08-26 15:50:00,41.96,41.96,41.94,41.96,29600.0,26.0667,26.0667,26.0543,26.0667,29600.0
2005-08-26 15:55:00,41.96,41.97,41.92,41.92,56200.0,26.0667,26.0729,26.0418,26.0418,56200.0
2005-08-29 09:30:00,41.84,41.88,41.82,41.84,22000.0,25.9921,26.017,25.9797,25.9921,22000.0
2005-08-29 09:35:00,41.86,41.87,41.74,41.75,35600.0,26.0046,26.0108,25.93,25.9362,35600.0
2005-08-29 09:40:00,41.74,41.85,41.7,41.79,13400.0,25.93,25.9983,25.9052,25.9611,13400.0
2005-08-29 09:45:00,41.75,41.85,41.73,41.77,15600.0,25.9362,25.9983,25.9238,25.9486,15600.0
2005-08-29 09:50:00,41.77,41.77,41.72,41.72,21800.0,25.9486,25.9486,25.9176,25.9176,21800.0
2005-08-29 09:55:00,41.74,41.79,41.72,41.77,12000.0,25.93,25.9611,25.9176,25.9486,12000.0
2005-08-29 10:00:00,41.76,41.8,41.71,41.72,15000.0,25.9424,25.9673,25.9114,25.9176,15000.0
2005-08-29 10:05:00,41.72,41.79,41.7,41.76,10600.0,25.9176,25.9611,25.9052,25.9424,10600.0
2005-08-29 10:10:00,41.77,41.96,41.77,41.93,30600.0,25.9486,26.0667,25.9486,26.048,30600.0
2005-08-29 10:15:00,41.94,42.04,41.9,41.99,20600.0,26.0543,26.1164,26.0294,26.0853,20600.0
2005-08-29 10:20:00,41.98,41.99,41.94,41.98,26400.0,26.0791,26.0853,26.0543,26.0791,26400.0
2005-08-29 10:25:00,42.01,42.01,41.93,41.93,28000.0,26.0977,26.0977,26.048,26.048,28000.0
2005-08-29 10:30:00,41.93,41.95,41.85,41.86,25200.0,26.048,26.0605,25.9983,26.0046,25200.0
2005-08-29 10:35:00,41.86,41.88,41.82,41.86,14000.0,26.0046,26.017,25.9797,26.0046,14000.0
2005-08-29 10:40:00,41.85,41.85,41.79,41.8,8800.0,25.9983,25.9983,25.9611,25.9673,8800.0
2005-08-29 10:45:00,41.8,41.85,41.8,41.85,7400.0,25.9673,25.9983,25.9673,25.9983,7400.0
2005-08-29 10:50:00,41.85,41.95,41.85,41.93,39000.0,25.9983,26.0605,25.9983,26.048,39000.0
2005-08-29 10:55:00,41.92,41.92,41.85,41.88,20200.0,26.0418,26.0418,25.9983,26.017,20200.0
2005-08-29 11:00:00,41.87,41.91,41.84,41.85,12200.0,26.0108,26.0356,25.9921,25.9983,12200.0
2005-08-29 11:05:00,41.85,41.94,41.85,41.93,18800.0,25.9983,26.0543,25.9983,26.048,18800.0
2005-08-29 11:10:00,41.94,41.95,41.92,41.94,36800.0,26.0543,26.0605,26.0418,26.0543,36800.0
2005-08-29 11:15:00,41.94,41.95,41.91,41.91,14000.0,26.0543,26.0605,26.0356,26.0356,14000.0
2005-08-29 11:20:00,41.92,41.92,41.88,41.88,10200.0,26.0418,26.0418,26.017,26.017,10200.0
2005-08-29 11:25:00,41.89,41.93,41.88,41.91,9600.0,26.0232,26.048,26.017,26.0356,9600.0
2005-08-29 11:30:00,41.92,41.94,41.9,41.91,4800.0,26.0418,26.0543,26.0294,26.0356,4800.0
2005-08-29 11:35:00,41.91,41.95,41.9,41.95,17200.0,26.0356,26.0605,26.0294,26.0605,17200.0
2005-08-29 11:40:00,41.93,41.93,41.91,41.92,4800.0,26.048,26.048,26.0356,26.0418,4800.0
2005-08-29 11:45:00,41.92,41.92,41.9,41.9,4400.0,26.0418,26.0418,26.0294,26.0294,4400.0
2005-08-29 11:50:00,41.92,41.93,41.9,41.91,19000.0,26.0418,26.048,26.0294,26.0356,19000.0
2005-08-29 11:55:00,41.92,41.92,41.91,41.92,800.0,26.0418,26.0418,26.0356,26.0418,800.0
2005-08-29 12:00:00,41.91,41.92,41.9,41.9,9400.0,26.0356,26.0418,26.0294,26.0294,9400.0
2005-08-29 12:05:00,41.9,41.9,41.88,41.9,6200.0,26.0294,26.0294,26.017,26.0294,6200.0
2005-08-29 12:10:00,41.89,41.89,41.85,41.88,14600.0,26.0232,26.0232,25.9983,26.017,14600.0
2005-08-29 12:15:00,41.88,41.91,41.88,41.88,10400.0,26.017,26.0356,26.017,26.017,10400.0
2005-08-29 12:20:00,41.87,41.9,41.85,41.85,16600.0,26.0108,26.0294,25.9983,25.9983,16600.0
2005-08-29 12:25:00,41.84,41.86,41.83,41.84,14800.0,25.9921,26.0046,25.9859,25.9921,14800.0
2005-08-29 12:30:00,41.84,41.85,41.8,41.85,5400.0,25.9921,25.9983,25.9673,25.9983,5400.0
2005-08-29 12:35:00,41.84,41.87,41.83,41.83,14800.0,25.9921,26.0108,25.9859,25.9859,14800.0
2005-08-29 12:40:00,41.85,41.88,41.82,41.86,7600.0,25.9983,26.017,25.9797,26.0046,7600.0
2005-08-29 12:45:00,41.87,41.88,41.86,41.86,3200.0,26.0108,26.017,26.0046,26.0046,3200.0
2005-08-29 12:50:00,41.87,41.88,41.84,41.85,3800.0,26.0108,26.017,25.9921,25.9983,3800.0
2005-08-29 12:55:00,41.86,41.91,41.85,41.89,6400.0,26.0046,26.0356,25.9983,26.0232,6400.0
2005-08-29 13:00:00,41.89,42.02,41.89,42.01,16200.0,26.0232,26.104,26.0232,26.0977,16200.0
2005-08-29 13:05:00,42.01,42.01,41.98,42.0,17400.0,26.0977,26.0977,26.0791,26.0915,17400.0
2005-08-29 13:10:00,42.0,42.0,41.99,42.0,13400.0,26.0915,26.0915,26.0853,26.0915,13400.0
2005-08-29 13:15:00,42.0,42.08,42.0,42.04,19200.0,26.0915,26.1412,26.0915,26.1164,19200.0
2005-08-29 13:20:00,42.05,42.07,42.04,42.04,7200.0,26.1226,26.135,26.1164,26.1164,7200.0
2005-08-29 13:25:00,42.06,42.06,42.05,42.06,4400.0,26.1288,26.1288,26.1226,26.1288,4400.0
2005-08-29 13:30:00,42.06,42.09,42.03,42.08,12200.0,26.1288,26.1474,26.1102,26.1412,12200.0
2005-08-29 13:35:00,42.06,42.11,42.06,42.1,5200.0,26.1288,26.1599,26.1288,26.1537,5200.0
2005-08-29 13:40:00,42.1,42.16,42.09,42.16,8400.0,26.1537,26.1909,26.1474,26.1909,8400.0
2005-08-29 13:45:00,42.16,42.21,42.16,42.21,10000.0,26.1909,26.222,26.1909,26.222,10000.0
2005-08-29 13:50:00,42.22,42.25,42.2,42.2,7600.0,26.2282,26.2468,26.2158,26.2158,7600.0
2005-08-29 13:55:00,42.21,42.23,42.18,42.2,8400.0,26.222,26.2344,26.2034,26.2158,8400.0
2005-08-29 14:00:00,42.18,42.2,42.16,42.17,6200.0,26.2034,26.2158,26.1909,26.1971,6200.0
2005-08-29 14:05:00,42.17,42.18,42.17,42.18,8000.0,26.1971,26.2034,26.1971,26.2034,8000.0
2005-08-29 14:10:00,42.2,42.21,42.19,42.19,12600.0,26.2158,26.222,26.2096,26.2096,12600.0
2005-08-29 14:15:00,42.19,42.21,42.19,42.19,41200.0,26.2096,26.222,26.2096,26.2096,41200.0
2005-08-29 14:20:00,42.2,42.2,42.18,42.19,5000.0,26.2158,26.2158,26.2034,26.2096,5000.0
2005-08-29 14:25:00,42.19,42.2,42.16,42.19,15000.0,26.2096,26.2158,26.1909,26.2096,15000.0
2005-08-29 14:30:00,42.17,42.19,42.16,42.16,6800.0,26.1971,26.2096,26.1909,26.1909,6800.0
2005-08-29 14:35:00,42.16,42.18,42.15,42.16,7600.0,26.1909,26.2034,26.1847,26.1909,7600.0
2005-08-29 14:40:00,42.17,42.19,42.16,42.19,6800.0,26.1971,26.2096,26.1909,26.2096,6800.0
2005-08-29 14:45:00,42.17,42.19,42.16,42.18,8200.0,26.1971,26.2096,26.1909,26.2034,8200.0
2005-08-29 14:50:00,42.17,42.18,42.15,42.17,8000.0,26.1971,26.2034,26.1847,26.1971,8000.0
2005-08-29 14:55:00,42.17,42.18,42.12,42.12,9600.0,26.1971,26.2034,26.1661,26.1661,9600.0
2005-08-29 15:00:00,42.12,42.19,42.1,42.14,34400.0,26.1661,26.2096,26.1537,26.1785,34400.0
2005-08-29 15:05:00,42.15,42.27,42.15,42.25,28400.0,26.1847,26.2593,26.1847,26.2468,28400.0
2005-08-29 15:10:00,42.24,42.24,42.21,42.23,10400.0,26.2406,26.2406,26.222,26.2344,10400.0
2005-08-29 15:15:00,42.23,42.27,42.23,42.25,16400.0,26.2344,26.2593,26.2344,26.2468,16400.0
2005-08-29 15:20:00,42.24,42.25,42.2,42.23,13200.0,26.2406,26.2468,26.2158,26.2344,13200.0
2005-08-29 15:25:00,42.24,42.27,42.21,42.24,16000.0,26.2406,26.2593,26.222,26.2406,16000.0
2005-08-29 15:30:00,42.23,42.27,42.22,42.27,18800.0,26.2344,26.2593,26.2282,26.2593,18800.0
2005-08-29 15:35:00,42.24,42.24,42.23,42.24,15400.0,26.2406,26.2406,26.2344,26.2406,15400.0
2005-08-29 15:40:00,42.24,42.24,42.2,42.23,26000.0,26.2406,26.2406,26.2158,26.2344,26000.0
2005-08-29 15:45:00,42.23,42.27,42.22,42.23,14400.0,26.2344,26.2593,26.2282,26.2344,14400.0
2005-08-29 15:50:00,42.24,42.27,42.22,42.24,30000.0,26.2406,26.2593,26.2282,26.2406,30000.0
2005-08-29 15:55:00,42.24,42.24,42.22,42.23,46600.0,26.2406,26.2406,26.2282,26.2344,46600.0
2005-08-30 09:35:00,42.05,42.08,41.98,42.02,27800.0,26.1226,26.1412,26.0791,26.104,27800.0
2005-08-30 09:40:00,41.99,42.04,41.9,41.91,15000.0,26.0853,26.1164,26.0294,26.0356,15000.0
2005-08-30 09:45:00,41.91,42.0,41.85,41.85,20400.0,26.0356,26.0915,25.9983,25.9983,20400.0
2005-08-30 09:50:00,41.85,41.88,41.83,41.87,15400.0,25.9983,26.017,25.9859,26.0108,15400.0
2005-08-30 09:55:00,41.87,41.91,41.84,41.87,19200.0,26.0108,26.0356,25.9921,26.0108,19200.0
2005-08-30 10:00:00,41.87,41.94,41.83,41.84,26400.0,26.0108,26.0543,25.9859,25.9921,26400.0
2005-08-30 10:05:00,41.85,41.92,41.75,41.8,29000.0,25.9983,26.0418,25.9362,25.9673,29000.0
2005-08-30 10:10:00,41.8,41.87,41.76,41.79,15800.0,25.9673,26.0108,25.9424,25.9611,15800.0
2005-08-30 10:15:00,41.84,41.85,41.75,41.75,11800.0,25.9921,25.9983,25.9362,25.9362,11800.0
2005-08-30 10:20:00,41.78,41.8,41.75,41.77,7600.0,25.9549,25.9673,25.9362,25.9486,7600.0
2005-08-30 10:25:00,41.77,41.81,41.71,41.74,7000.0,25.9486,25.9735,25.9114,25.93,7000.0
2005-08-30 10:30:00,41.74,41.74,41.7,41.74,9600.0,25.93,25.93,25.9052,25.93,9600.0
2005-08-30 10:35:00,41.74,41.74,41.65,41.66,19200.0,25.93,25.93,25.8741,25.8803,19200.0
2005-08-30 10:40:00,41.66,41.69,41.63,41.65,32600.0,25.8803,25.8989,25.8617,25.8741,32600.0
2005-08-30 10:45:00,41.65,41.71,41.63,41.69,25200.0,25.8741,25.9114,25.8617,25.8989,25200.0
2005-08-30 10:50:00,41.69,41.73,41.67,41.71,18600.0,25.8989,25.9238,25.8865,25.9114,18600.0
2005-08-30 10:55:00,41.7,41.71,41.66,41.71,5200.0,25.9052,25.9114,25.8803,25.9114,5200.0
2005-08-30 11:00:00,41.71,41.71,41.66,41.66,10400.0,25.9114,25.9114,25.8803,25.8803,10400.0
2005-08-30 11:05:00,41.66,41.71,41.63,41.65,12400.0,25.8803,25.9114,25.8617,25.8741,12400.0
2005-08-30 11:10:00,41.63,41.65,41.63,41.63,7200.0,25.8617,25.8741,25.8617,25.8617,7200.0
2005-08-30 11:15:00,41.64,41.64,41.54,41.56,42000.0,25.8679,25.8679,25.8058,25.8182,42000.0
2005-08-30 11:20:00,41.56,41.6,41.52,41.57,9200.0,25.8182,25.843,25.7933,25.8244,9200.0
2005-08-30 11:25:00,41.58,41.64,41.58,41.62,17800.0,25.8306,25.8679,25.8306,25.8555,17800.0
2005-08-30 11:30:00,41.62,41.66,41.61,41.61,18200.0,25.8555,25.8803,25.8493,25.8493,18200.0
2005-08-30 11:35:00,41.63,41.63,41.52,41.59,13600.0,25.8617,25.8617,25.7933,25.8368,13600.0
2005-08-30 11:40:00,41.57,41.59,41.52,41.55,8600.0,25.8244,25.8368,25.7933,25.812,8600.0
2005-08-30 11:45:00,41.55,41.56,41.52,41.55,10800.0,25.812,25.8182,25.7933,25.812,10800.0
2005-08-30 11:50:00,41.55,41.56,41.52,41.52,7000.0,25.812,25.8182,25.7933,25.7933,7000.0
2005-08-30 11:55:00,41.54,41.58,41.52,41.54,9800.0,25.8058,25.8306,25.7933,25.8058,9800.0
2005-08-30 12:00:00,41.54,41.66,41.52,41.66,12600.0,25.8058,25.8803,25.7933,25.8803,12600.0
2005-08-30 12:05:00,41.65,41.67,41.62,41.67,18000.0,25.8741,25.8865,25.8555,25.8865,18000.0
2005-08-30 12:10:00,41.69,41.77,41.69,41.69,17800.0,25.8989,25.9486,25.8989,25.8989,17800.0
2005-08-30 12:15:00,41.71,41.77,41.67,41.74,18400.0,25.9114,25.9486,25.8865,25.93,18400.0
2005-08-30 12:20:00,41.74,41.84,41.74,41.8,10800.0,25.93,25.9921,25.93,25.9673,10800.0
2005-08-30 12:25:00,41.81,41.87,41.78,41.78,17200.0,25.9735,26.0108,25.9549,25.9549,17200.0
2005-08-30 12:30:00,41.81,41.85,41.8,41.81,12400.0,25.9735,25.9983,25.9673,25.9735,12400.0
2005-08-30 12:35:00,41.81,41.82,41.8,41.8,11400.0,25.9735,25.9797,25.9673,25.9673,11400.0
2005-08-30 12:40:00,41.8,41.8,41.74,41.77,9000.0,25.9673,25.9673,25.93,25.9486,9000.0
2005-08-30 12:45:00,41.77,41.8,41.74,41.8,10800.0,25.9486,25.9673,25.93,25.9673,10800.0
2005-08-30 12:50:00,41.8,41.83,41.79,41.81,8600.0,25.9673,25.9859,25.9611,25.9735,8600.0
2005-08-30 12:55:00,41.81,41.82,41.78,41.78,11400.0,25.9735,25.9797,25.9549,25.9549,11400.0
2005-08-30 13:00:00,41.78,41.78,41.73,41.74,9400.0,25.9549,25.9549,25.9238,25.93,9400.0
2005-08-30 13:05:00,41.74,41.74,41.69,41.7,10200.0,25.93,25.93,25.8989,25.9052,10200.0
2005-08-30 13:10:00,41.7,41.7,41.63,41.67,12200.0,25.9052,25.9052,25.8617,25.8865,12200.0
2005-08-30 13:15:00,41.67,41.71,41.67,41.69,8400.0,25.8865,25.9114,25.8865,25.8989,8400.0
2005-08-30 13:20:00,41.68,41.69,41.68,41.68,2200.0,25.8927,25.8989,25.8927,25.8927,2200.0
2005-08-30 13:25:00,41.68,41.7,41.65,41.67,6800.0,25.8927,25.9052,25.8741,25.8865,6800.0
2005-08-30 13:30:00,41.67,41.74,41.67,41.74,7600.0,25.8865,25.93,25.8865,25.93,7600.0
2005-08-30 13:35:00,41.73,41.74,41.71,41.72,18800.0,25.9238,25.93,25.9114,25.9176,18800.0
2005-08-30 13:40:00,41.72,41.73,41.7,41.72,16800.0,25.9176,25.9238,25.9052,25.9176,16800.0
2005-08-30 13:45:00,41.72,41.72,41.69,41.71,11200.0,25.9176,25.9176,25.8989,25.9114,11200.0
2005-08-30 13:50:00,41.69,41.71,41.64,41.65,15400.0,25.8989,25.9114,25.8679,25.8741,15400.0
2005-08-30 13:55:00,41.66,41.67,41.62,41.64,119600.0,25.8803,25.8865,25.8555,25.8679,119600.0
2005-08-30 14:00:00,41.65,41.65,41.52,41.56,40400.0,25.8741,25.8741,25.7933,25.8182,40400.0
2005-08-30 14:05:00,41.56,41.56,41.46,41.54,40400.0,25.8182,25.8182,25.7561,25.8058,40400.0
2005-08-30 14:10:00,41.57,41.58,41.51,41.52,24000.0,25.8244,25.8306,25.7871,25.7933,24000.0
2005-08-30 14:15:00,41.54,41.54,41.43,41.5,29800.0,25.8058,25.8058,25.7374,25.7809,29800.0
2005-08-30 14:20:00,41.49,41.56,41.49,41.51,17600.0,25.7747,25.8182,25.7747,25.7871,17600.0
2005-08-30 14:25:00,41.52,41.52,41.45,41.5,15800.0,25.7933,25.7933,25.7499,25.7809,15800.0
2005-08-30 14:30:00,41.52,41.54,41.45,41.49,16000.0,25.7933,25.8058,25.7499,25.7747,16000.0
2005-08-30 14:35:00,41.49,41.51,41.46,41.51,13000.0,25.7747,25.7871,25.7561,25.7871,13000.0
2005-08-30 14:40:00,41.51,41.51,41.47,41.48,10800.0,25.7871,25.7871,25.7623,25.7685,10800.0
2005-08-30 14:45:00,41.46,41.49,41.43,41.44,26200.0,25.7561,25.7747,25.7374,25.7436,26200.0
2005-08-30 14:50:00,41.46,41.46,41.33,41.39,33800.0,25.7561,25.7561,25.6753,25.7126,33800.0
2005-08-30 14:55:00,41.39,41.45,41.33,41.35,38800.0,25.7126,25.7499,25.6753,25.6877,38800.0
2005-08-30 15:00:00,41.35,41.4,41.32,41.33,42800.0,25.6877,25.7188,25.6691,25.6753,42800.0
2005-08-30 15:05:00,41.35,41.41,41.33,41.4,33400.0,25.6877,25.725,25.6753,25.7188,33400.0
2005-08-30 15:10:00,41.4,41.42,41.36,41.36,18400.0,25.7188,25.7312,25.6939,25.6939,18400.0
2005-08-30 15:15:00,41.37,41.43,41.34,41.43,26400.0,25.7002,25.7374,25.6815,25.7374,26400.0
2005-08-30 15:20:00,41.43,41.46,41.4,41.42,21800.0,25.7374,25.7561,25.7188,25.7312,21800.0
2005-08-30 15:25:00,41.41,41.44,41.38,41.42,25200.0,25.725,25.7436,25.7064,25.7312,25200.0
2005-08-30 15:30:00,41.44,41.55,41.43,41.5,48800.0,25.7436,25.812,25.7374,25.7809,48800.0
2005-08-30 15:35:00,41.5,41.56,41.49,41.49,117200.0,25.7809,25.8182,25.7747,25.7747,117200.0
2005-08-30 15:40:00,41.49,41.5,41.48,41.5,108400.0,25.7747,25.7809,25.7685,25.7809,108400.0
2005-08-30 15:45:00,41.5,41.55,41.5,41.54,119000.0,25.7809,25.812,25.7809,25.8058,119000.0
2005-08-30 15:50:00,41.54,41.54,41.49,41.51,54600.0,25.8058,25.8058,25.7747,25.7871,54600.0
2005-08-30 15:55:00,41.52,41.56,41.51,41.54,70200.0,25.7933,25.8182,25.7871,25.8058,70200.0
2005-08-31 09:30:00,41.7,41.7,41.63,41.65,21400.0,25.9052,25.9052,25.8617,25.8741,21400.0
2005-08-31 09:35:00,41.65,41.77,41.64,41.76,17000.0,25.8741,25.9486,25.8679,25.9424,17000.0
2005-08-31 09:40:00,41.77,41.8,41.67,41.72,25400.0,25.9486,25.9673,25.8865,25.9176,25400.0
2005-08-31 09:45:00,41.7,41.8,41.7,41.79,16200.0,25.9052,25.9673,25.9052,25.9611,16200.0
2005-08-31 09:50:00,41.79,41.8,41.68,41.68,23000.0,25.9611,25.9673,25.8927,25.8927,23000.0
2005-08-31 09:55:00,41.72,41.77,41.54,41.54,43000.0,25.9176,25.9486,25.8058,25.8058,43000.0
2005-08-31 10:00:00,41.56,41.58,41.43,41.58,31200.0,25.8182,25.8306,25.7374,25.8306,31200.0
2005-08-31 10:05:00,41.58,41.62,41.35,41.37,27200.0,25.8306,25.8555,25.6877,25.7002,27200.0
2005-08-31 10:10:00,41.35,41.4,41.31,41.35,34000.0,25.6877,25.7188,25.6629,25.6877,34000.0
2005-08-31 10:15:00,41.34,41.41,41.34,41.39,34600.0,25.6815,25.725,25.6815,25.7126,34600.0
2005-08-31 10:20:00,41.38,41.4,41.3,41.34,31800.0,25.7064,25.7188,25.6567,25.6815,31800.0
2005-08-31 10:25:00,41.34,41.38,41.33,41.35,25800.0,25.6815,25.7064,25.6753,25.6877,25800.0
2005-08-31 10:30:00,41.35,41.37,41.26,41.3,46200.0,25.6877,25.7002,25.6318,25.6567,46200.0
2005-08-31 10:35:00,41.31,41.44,41.31,41.44,37800.0,25.6629,25.7436,25.6629,25.7436,37800.0
2005-08-31 10:40:00,41.43,41.48,41.42,41.46,44000.0,25.7374,25.7685,25.7312,25.7561,44000.0
2005-08-31 10:45:00,41.46,41.51,41.44,41.5,38200.0,25.7561,25.7871,25.7436,25.7809,38200.0
2005-08-31 10:50:00,41.51,41.61,41.49,41.6,31200.0,25.7871,25.8493,25.7747,25.843,31200.0
2005-08-31 10:55:00,41.6,41.67,41.58,41.62,34200.0,25.843,25.8865,25.8306,25.8555,34200.0
2005-08-31 11:00:00,41.62,41.69,41.61,41.67,47200.0,25.8555,25.8989,25.8493,25.8865,47200.0
2005-08-31 11:05:00,41.66,41.82,41.66,41.76,43200.0,25.8803,25.9797,25.8803,25.9424,43200.0
2005-08-31 11:10:00,41.77,41.86,41.75,41.84,28600.0,25.9486,26.0046,25.9362,25.9921,28600.0
2005-08-31 11:15:00,41.84,41.89,41.83,41.88,23000.0,25.9921,26.0232,25.9859,26.017,23000.0
2005-08-31 11:20:00,41.89,41.99,41.89,41.96,28000.0,26.0232,26.0853,26.0232,26.0667,28000.0
2005-08-31 11:25:00,41.96,41.97,41.93,41.95,17600.0,26.0667,26.0729,26.048,26.0605,17600.0
2005-08-31 11:30:00,41.96,42.04,41.96,41.97,33200.0,26.0667,26.1164,26.0667,26.0729,33200.0
2005-08-31 11:35:00,41.96,42.08,41.96,42.06,15600.0,26.0667,26.1412,26.0667,26.1288,15600.0
2005-08-31 11:40:00,42.06,42.12,42.04,42.09,21800.0,26.1288,26.1661,26.1164,26.1474,21800.0
2005-08-31 11:45:00,42.09,42.1,42.05,42.07,25800.0,26.1474,26.1537,26.1226,26.135,25800.0
2005-08-31 11:50:00,42.07,42.09,42.02,42.04,12200.0,26.135,26.1474,26.104,26.1164,12200.0
2005-08-31 11:55:00,42.06,42.08,42.02,42.02,10800.0,26.1288,26.1412,26.104,26.104,10800.0
2005-08-31 12:00:00,42.04,42.06,41.99,41.99,19800.0,26.1164,26.1288,26.0853,26.0853,19800.0
2005-08-31 12:05:00,41.99,41.99,41.55,41.94,21800.0,26.0853,26.0853,25.812,26.0543,21800.0
2005-08-31 12:10:00,41.94,41.94,41.85,41.87,23800.0,26.0543,26.0543,25.9983,26.0108,23800.0
2005-08-31 12:15:00,41.85,41.85,41.77,41.83,23400.0,25.9983,25.9983,25.9486,25.9859,23400.0
2005-08-31 12:20:00,41.82,41.83,41.75,41.79,46600.0,25.9797,25.9859,25.9362,25.9611,46600.0
2005-08-31 12:25:00,41.77,41.79,41.72,41.76,18000.0,25.9486,25.9611,25.9176,25.9424,18000.0
2005-08-31 12:30:00,41.76,41.8,41.75,41.8,18200.0,25.9424,25.9673,25.9362,25.9673,18200.0
2005-08-31 12:35:00,41.8,41.8,41.74,41.74,13400.0,25.9673,25.9673,25.93,25.93,13400.0
2005-08-31 12:40:00,41.74,41.74,41.71,41.73,7600.0,25.93,25.93,25.9114,25.9238,7600.0
2005-08-31 12:45:00,41.73,41.75,41.73,41.74,12000.0,25.9238,25.9362,25.9238,25.93,12000.0
2005-08-31 12:50:00,41.74,41.77,41.74,41.74,26000.0,25.93,25.9486,25.93,25.93,26000.0
2005-08-31 12:55:00,41.74,41.74,41.71,41.71,8400.0,25.93,25.93,25.9114,25.9114,8400.0
2005-08-31 13:00:00,41.69,41.7,41.65,41.69,15400.0,25.8989,25.9052,25.8741,25.8989,15400.0
2005-08-31 13:05:00,41.7,41.74,41.68,41.71,15000.0,25.9052,25.93,25.8927,25.9114,15000.0
2005-08-31 13:10:00,41.73,41.77,41.73,41.77,75200.0,25.9238,25.9486,25.9238,25.9486,75200.0
2005-08-31 13:15:00,41.75,41.81,41.75,41.8,75200.0,25.9362,25.9735,25.9362,25.9673,75200.0
2005-08-31 13:20:00,41.81,41.82,41.77,41.78,11400.0,25.9735,25.9797,25.9486,25.9549,11400.0
2005-08-31 13:25:00,41.78,41.83,41.77,41.82,24000.0,25.9549,25.9859,25.9486,25.9797,24000.0
2005-08-31 13:30:00,41.82,41.82,41.79,41.79,50400.0,25.9797,25.9797,25.9611,25.9611,50400.0
2005-08-31 13:35:00,41.79,41.82,41.79,41.79,21000.0,25.9611,25.9797,25.9611,25.9611,21000.0
2005-08-31 13:40:00,41.79,41.81,41.79,41.79,18200.0,25.9611,25.9735,25.9611,25.9611,18200.0
2005-08-31 13:45:00,41.77,41.79,41.75,41.77,19800.0,25.9486,25.9611,25.9362,25.9486,19800.0
2005-08-31 13:50:00,41.77,41.83,41.76,41.83,34800.0,25.9486,25.9859,25.9424,25.9859,34800.0
2005-08-31 13:55:00,41.8,41.85,41.8,41.85,62200.0,25.9673,25.9983,25.9673,25.9983,62200.0
2005-08-31 14:00:00,41.84,41.84,41.77,41.77,30800.0,25.9921,25.9921,25.9486,25.9486,30800.0
2005-08-31 14:05:00,41.77,41.83,41.75,41.76,23000.0,25.9486,25.9859,25.9362,25.9424,23000.0
2005-08-31 14:10:00,41.76,41.86,41.76,41.82,33600.0,25.9424,26.0046,25.9424,25.9797,33600.0
2005-08-31 14:15:00,41.85,41.85,41.79,41.79,27400.0,25.9983,25.9983,25.9611,25.9611,27400.0
2005-08-31 14:20:00,41.79,41.79,41.75,41.76,72200.0,25.9611,25.9611,25.9362,25.9424,72200.0
2005-08-31 14:25:00,41.75,41.83,41.75,41.81,55000.0,25.9362,25.9859,25.9362,25.9735,55000.0
2005-08-31 14:30:00,41.82,41.82,41.79,41.81,40600.0,25.9797,25.9797,25.9611,25.9735,40600.0
2005-08-31 14:35:00,41.8,41.82,41.8,41.82,56000.0,25.9673,25.9797,25.9673,25.9797,56000.0
2005-08-31 14:40:00,41.82,41.85,41.81,41.84,62600.0,25.9797,25.9983,25.9735,25.9921,62600.0
2005-08-31 14:45:00,41.85,41.85,41.8,41.82,64800.0,25.9983,25.9983,25.9673,25.9797,64800.0
2005-08-31 14:50:00,41.82,41.85,41.81,41.85,60200.0,25.9797,25.9983,25.9735,25.9983,60200.0
2005-08-31 14:55:00,41.85,41.87,41.84,41.85,81000.0,25.9983,26.0108,25.9921,25.9983,81000.0
2005-08-31 15:00:00,41.85,41.85,41.84,41.84,25200.0,25.9983,25.9983,25.9921,25.9921,25200.0
2005-08-31 15:05:00,41.85,41.85,41.83,41.85,48800.0,25.9983,25.9983,25.9859,25.9983,48800.0
2005-08-31 15:10:00,41.85,41.88,41.84,41.87,102600.0,25.9983,26.017,25.9921,26.0108,102600.0
2005-08-31 15:15:00,41.87,41.9,41.85,41.88,98600.0,26.0108,26.0294,25.9983,26.017,98600.0
2005-08-31 15:20:00,41.88,41.9,41.88,41.88,30800.0,26.017,26.0294,26.017,26.017,30800.0
2005-08-31 15:25:00,41.88,41.94,41.88,41.91,63000.0,26.017,26.0543,26.017,26.0356,63000.0
2005-08-31 15:30:00,41.9,41.98,41.9,41.96,61400.0,26.0294,26.0791,26.0294,26.0667,61400.0
2005-08-31 15:35:00,41.97,42.04,41.96,42.01,60000.0,26.0729,26.1164,26.0667,26.0977,60000.0
2005-08-31 15:40:00,42.02,42.04,42.01,42.03,33800.0,26.104,26.1164,26.0977,26.1102,33800.0
2005-08-31 15:45:00,42.03,42.12,42.03,42.1,45800.0,26.1102,26.1661,26.1102,26.1537,45800.0
2005-08-31 15:50:00,42.1,42.12,42.05,42.08,62600.0,26.1537,26.1661,26.1226,26.1412,62600.0
2005-08-31 15:55:00,42.08,42.12,42.08,42.12,100200.0,26.1412,26.1661,26.1412,26.1661,100200.0
2005-09-01 09:30:00,42.32,42.44,42.29,42.38,58400.0,26.2903,26.3649,26.2717,26.3276,58400.0
2005-09-01 09:35:00,42.38,42.63,42.38,42.63,56200.0,26.3276,26.4829,26.3276,26.4829,56200.0
2005-09-01 09:40:00,42.63,42.73,42.59,42.59,62200.0,26.4829,26.545,26.4581,26.4581,62200.0
2005-09-01 09:45:00,42.6,42.77,42.6,42.77,33200.0,26.4643,26.5699,26.4643,26.5699,33200.0
2005-09-01 09:50:00,42.78,42.8,42.63,42.63,60200.0,26.5761,26.5885,26.4829,26.4829,60200.0
2005-09-01 09:55:00,42.62,42.64,42.6,42.63,24800.0,26.4767,26.4891,26.4643,26.4829,24800.0
2005-09-01 10:00:00,42.62,42.65,42.6,42.63,53000.0,26.4767,26.4953,26.4643,26.4829,53000.0
2005-09-01 10:05:00,42.63,42.66,42.6,42.64,36200.0,26.4829,26.5015,26.4643,26.4891,36200.0
2005-09-01 10:10:00,42.64,42.68,42.58,42.58,26200.0,26.4891,26.514,26.4518,26.4518,26200.0
2005-09-01 10:15:00,42.58,42.58,42.45,42.45,57000.0,26.4518,26.4518,26.3711,26.3711,57000.0
2005-09-01 10:20:00,42.43,42.45,42.33,42.36,29200.0,26.3587,26.3711,26.2965,26.3152,29200.0
2005-09-01 10:25:00,42.38,42.38,42.31,42.32,16800.0,26.3276,26.3276,26.2841,26.2903,16800.0
2005-09-01 10:30:00,42.32,42.33,42.26,42.27,34600.0,26.2903,26.2965,26.253,26.2593,34600.0
2005-09-01 10:35:00,42.3,42.41,42.27,42.39,30800.0,26.2779,26.3462,26.2593,26.3338,30800.0
2005-09-01 10:40:00,42.4,42.45,42.39,42.44,19200.0,26.34,26.3711,26.3338,26.3649,19200.0
2005-09-01 10:45:00,42.44,42.44,42.4,42.4,17800.0,26.3649,26.3649,26.34,26.34,17800.0
2005-09-01 10:50:00,42.41,42.41,42.38,42.4,15400.0,26.3462,26.3462,26.3276,26.34,15400.0
2005-09-01 10:55:00,42.41,42.42,42.33,42.33,21400.0,26.3462,26.3524,26.2965,26.2965,21400.0
2005-09-01 11:00:00,42.33,42.34,42.32,42.33,34400.0,26.2965,26.3027,26.2903,26.2965,34400.0
2005-09-01 11:05:00,42.33,42.38,42.33,42.38,31600.0,26.2965,26.3276,26.2965,26.3276,31600.0
2005-09-01 11:10:00,42.38,42.48,42.38,42.45,37800.0,26.3276,26.3897,26.3276,26.3711,37800.0
2005-09-01 11:15:00,42.45,42.55,42.45,42.5,39800.0,26.3711,26.4332,26.3711,26.4021,39800.0
2005-09-01 11:20:00,42.51,42.62,42.5,42.62,31000.0,26.4084,26.4767,26.4021,26.4767,31000.0
2005-09-01 11:25:00,42.62,42.63,42.52,42.54,14200.0,26.4767,26.4829,26.4146,26.427,14200.0
2005-09-01 11:30:00,42.52,42.6,42.48,42.54,21200.0,26.4146,26.4643,26.3897,26.427,21200.0
2005-09-01 11:35:00,42.55,42.68,42.54,42.68,16400.0,26.4332,26.514,26.427,26.514,16400.0
2005-09-01 11:40:00,42.7,42.77,42.67,42.68,23800.0,26.5264,26.5699,26.5078,26.514,23800.0
2005-09-01 11:45:00,42.69,42.69,42.63,42.63,24800.0,26.5202,26.5202,26.4829,26.4829,24800.0
2005-09-01 11:50:00,42.63,42.71,42.62,42.69,19000.0,26.4829,26.5326,26.4767,26.5202,19000.0
2005-09-01 11:55:00,42.67,42.69,42.63,42.65,19200.0,26.5078,26.5202,26.4829,26.4953,19200.0
2005-09-01 12:00:00,42.66,42.66,42.63,42.65,39600.0,26.5015,26.5015,26.4829,26.4953,39600.0
2005-09-01 12:05:00,42.66,42.7,42.65,42.69,18800.0,26.5015,26.5264,26.4953,26.5202,18800.0
2005-09-01 12:10:00,42.69,42.73,42.67,42.69,32600.0,26.5202,26.545,26.5078,26.5202,32600.0
2005-09-01 12:15:00,42.7,42.74,42.69,42.71,14800.0,26.5264,26.5512,26.5202,26.5326,14800.0
2005-09-01 12:20:00,42.71,42.74,42.65,42.7,28600.0,26.5326,26.5512,26.4953,26.5264,28600.0
2005-09-01 12:25:00,42.72,42.74,42.7,42.74,25200.0,26.5388,26.5512,26.5264,26.5512,25200.0
2005-09-01 12:30:00,42.74,42.74,42.67,42.68,31800.0,26.5512,26.5512,26.5078,26.514,31800.0
2005-09-01 12:35:00,42.68,42.69,42.65,42.67,50200.0,26.514,26.5202,26.4953,26.5078,50200.0
2005-09-01 12:40:00,42.67,42.7,42.67,42.69,11600.0,26.5078,26.5264,26.5078,26.5202,11600.0
2005-09-01 12:45:00,42.7,42.71,42.67,42.7,20000.0,26.5264,26.5326,26.5078,26.5264,20000.0
2005-09-01 12:50:00,42.71,42.71,42.65,42.67,13800.0,26.5326,26.5326,26.4953,26.5078,13800.0
2005-09-01 12:55:00,42.68,42.68,42.58,42.61,36000.0,26.514,26.514,26.4518,26.4705,36000.0
2005-09-01 13:00:00,42.62,42.63,42.59,42.63,13600.0,26.4767,26.4829,26.4581,26.4829,13600.0
2005-09-01 13:05:00,42.63,42.65,42.62,42.64,27200.0,26.4829,26.4953,26.4767,26.4891,27200.0
2005-09-01 13:10:00,42.65,42.71,42.65,42.69,16800.0,26.4953,26.5326,26.4953,26.5202,16800.0
2005-09-01 13:15:00,42.68,42.72,42.63,42.71,30200.0,26.514,26.5388,26.4829,26.5326,30200.0
2005-09-01 13:20:00,42.71,42.72,42.68,42.71,12600.0,26.5326,26.5388,26.514,26.5326,12600.0
2005-09-01 13:25:00,42.69,42.77,42.69,42.76,25600.0,26.5202,26.5699,26.5202,26.5637,25600.0
2005-09-01 13:30:00,42.77,42.81,42.72,42.72,25000.0,26.5699,26.5947,26.5388,26.5388,25000.0
2005-09-01 13:35:00,42.74,42.74,42.69,42.72,26400.0,26.5512,26.5512,26.5202,26.5388,26400.0
2005-09-01 13:40:00,42.72,42.72,42.64,42.65,18200.0,26.5388,26.5388,26.4891,26.4953,18200.0
2005-09-01 13:45:00,42.66,42.71,42.66,42.69,28200.0,26.5015,26.5326,26.5015,26.5202,28200.0
2005-09-01 13:50:00,42.69,42.7,42.65,42.68,20000.0,26.5202,26.5264,26.4953,26.514,20000.0
2005-09-01 13:55:00,42.68,42.71,42.66,42.69,31400.0,26.514,26.5326,26.5015,26.5202,31400.0
2005-09-01 14:00:00,42.69,42.69,42.62,42.64,26800.0,26.5202,26.5202,26.4767,26.4891,26800.0
2005-09-01 14:05:00,42.64,42.68,42.6,42.63,28600.0,26.4891,26.514,26.4643,26.4829,28600.0
2005-09-01 14:10:00,42.64,42.72,42.64,42.69,21400.0,26.4891,26.5388,26.4891,26.5202,21400.0
2005-09-01 14:15:00,42.69,42.69,42.66,42.67,22400.0,26.5202,26.5202,26.5015,26.5078,22400.0
2005-09-01 14:20:00,42.67,42.76,42.67,42.71,49400.0,26.5078,26.5637,26.5078,26.5326,49400.0
2005-09-01 14:25:00,42.71,42.72,42.65,42.68,38200.0,26.5326,26.5388,26.4953,26.514,38200.0
2005-09-01 14:30:00,42.7,42.73,42.66,42.72,43000.0,26.5264,26.545,26.5015,26.5388,43000.0
2005-09-01 14:35:00,42.72,42.72,42.66,42.72,35800.0,26.5388,26.5388,26.5015,26.5388,35800.0
2005-09-01 14:40:00,42.71,42.77,42.7,42.71,35600.0,26.5326,26.5699,26.5264,26.5326,35600.0
2005-09-01 14:45:00,42.71,42.72,42.62,42.63,57200.0,26.5326,26.5388,26.4767,26.4829,57200.0
2005-09-01 14:50:00,42.64,42.75,42.63,42.74,37600.0,26.4891,26.5575,26.4829,26.5512,37600.0
2005-09-01 14:55:00,42.74,42.75,42.67,42.72,62400.0,26.5512,26.5575,26.5078,26.5388,62400.0
2005-09-01 15:00:00,42.72,42.75,42.71,42.74,48800.0,26.5388,26.5575,26.5326,26.5512,48800.0
2005-09-01 15:05:00,42.72,42.73,42.69,42.73,49600.0,26.5388,26.545,26.5202,26.545,49600.0
2005-09-01 15:10:00,42.74,42.77,42.7,42.77,30400.0,26.5512,26.5699,26.5264,26.5699,30400.0
2005-09-01 15:15:00,42.77,42.8,42.71,42.71,73600.0,26.5699,26.5885,26.5326,26.5326,73600.0
2005-09-01 15:20:00,42.71,42.76,42.7,42.71,55800.0,26.5326,26.5637,26.5264,26.5326,55800.0
2005-09-01 15:25:00,42.71,42.73,42.71,42.71,25200.0,26.5326,26.545,26.5326,26.5326,25200.0
2005-09-01 15:30:00,42.71,42.76,42.7,42.7,48600.0,26.5326,26.5637,26.5264,26.5264,48600.0
2005-09-01 15:35:00,42.7,42.77,42.7,42.77,45200.0,26.5264,26.5699,26.5264,26.5699,45200.0
2005-09-01 15:40:00,42.77,42.79,42.73,42.77,67800.0,26.5699,26.5823,26.545,26.5699,67800.0
2005-09-01 15:45:00,42.77,42.83,42.77,42.83,93800.0,26.5699,26.6071,26.5699,26.6071,93800.0
2005-09-01 15:50:00,42.83,42.85,42.75,42.79,70600.0,26.6071,26.6196,26.5575,26.5823,70600.0
2005-09-01 15:55:00,42.79,42.81,42.74,42.77,126800.0,26.5823,26.5947,26.5512,26.5699,126800.0
2005-09-02 09:30:00,42.87,43.1,42.87,42.9,72800.0,26.632,26.7749,26.632,26.6506,72800.0
2005-09-02 09:35:00,42.93,43.04,42.83,42.83,27200.0,26.6693,26.7376,26.6071,26.6071,27200.0
2005-09-02 09:40:00,42.77,42.92,42.76,42.84,33600.0,26.5699,26.6631,26.5637,26.6134,33600.0
2005-09-02 09:45:00,42.85,42.88,42.77,42.88,39200.0,26.6196,26.6382,26.5699,26.6382,39200.0
2005-09-02 09:50:00,42.87,42.87,42.78,42.78,52400.0,26.632,26.632,26.5761,26.5761,52400.0
2005-09-02 09:55:00,42.8,42.83,42.75,42.81,17200.0,26.5885,26.6071,26.5575,26.5947,17200.0
2005-09-02 10:00:00,42.77,42.83,42.73,42.82,29400.0,26.5699,26.6071,26.545,26.6009,29400.0
2005-09-02 10:05:00,42.78,42.78,42.7,42.73,20600.0,26.5761,26.5761,26.5264,26.545,20600.0
2005-09-02 10:10:00,42.73,42.78,42.68,42.73,23600.0,26.545,26.5761,26.514,26.545,23600.0
2005-09-02 10:15:00,42.71,42.77,42.69,42.77,22600.0,26.5326,26.5699,26.5202,26.5699,22600.0
2005-09-02 10:20:00,42.78,42.83,42.76,42.81,31800.0,26.5761,26.6071,26.5637,26.5947,31800.0
2005-09-02 10:25:00,42.81,42.88,42.81,42.82,17800.0,26.5947,26.6382,26.5947,26.6009,17800.0
2005-09-02 10:30:00,42.82,42.84,42.75,42.75,30400.0,26.6009,26.6134,26.5575,26.5575,30400.0
2005-09-02 10:35:00,42.76,42.85,42.75,42.81,22400.0,26.5637,26.6196,26.5575,26.5947,22400.0
2005-09-02 10:40:00,42.81,42.88,42.77,42.85,17000.0,26.5947,26.6382,26.5699,26.6196,17000.0
2005-09-02 10:45:00,42.87,42.89,42.84,42.86,28600.0,26.632,26.6444,26.6134,26.6258,28600.0
2005-09-02 10:50:00,42.86,42.94,42.85,42.94,12400.0,26.6258,26.6755,26.6196,26.6755,12400.0
2005-09-02 10:55:00,42.94,42.95,42.91,42.93,21400.0,26.6755,26.6817,26.6568,26.6693,21400.0
2005-09-02 11:00:00,42.93,42.97,42.9,42.91,24400.0,26.6693,26.6941,26.6506,26.6568,24400.0
2005-09-02 11:05:00,42.93,42.93,42.87,42.88,25400.0,26.6693,26.6693,26.632,26.6382,25400.0
2005-09-02 11:10:00,42.88,42.9,42.85,42.85,14200.0,26.6382,26.6506,26.6196,26.6196,14200.0
2005-09-02 11:15:00,42.87,42.93,42.87,42.9,11200.0,26.632,26.6693,26.632,26.6506,11200.0
2005-09-02 11:20:00,42.9,42.9,42.84,42.89,23400.0,26.6506,26.6506,26.6134,26.6444,23400.0
2005-09-02 11:25:00,42.88,42.91,42.85,42.85,14000.0,26.6382,26.6568,26.6196,26.6196,14000.0
2005-09-02 11:30:00,42.85,42.87,42.81,42.84,25600.0,26.6196,26.632,26.5947,26.6134,25600.0
2005-09-02 11:35:00,42.84,42.84,42.79,42.82,10200.0,26.6134,26.6134,26.5823,26.6009,10200.0
2005-09-02 11:40:00,42.82,42.87,42.81,42.85,10200.0,26.6009,26.632,26.5947,26.6196,10200.0
2005-09-02 11:45:00,42.86,42.86,42.83,42.83,6200.0,26.6258,26.6258,26.6071,26.6071,6200.0
2005-09-02 11:50:00,42.83,42.84,42.81,42.81,7200.0,26.6071,26.6134,26.5947,26.5947,7200.0
2005-09-02 11:55:00,42.81,42.81,42.72,42.81,17400.0,26.5947,26.5947,26.5388,26.5947,17400.0
2005-09-02 12:00:00,42.83,42.84,42.81,42.83,16200.0,26.6071,26.6134,26.5947,26.6071,16200.0
2005-09-02 12:05:00,42.84,42.85,42.83,42.85,16000.0,26.6134,26.6196,26.6071,26.6196,16000.0
2005-09-02 12:10:00,42.85,42.87,42.85,42.85,19200.0,26.6196,26.632,26.6196,26.6196,19200.0
2005-09-02 12:15:00,42.85,42.9,42.85,42.89,20400.0,26.6196,26.6506,26.6196,26.6444,20400.0
2005-09-02 12:20:00,42.9,42.97,42.9,42.93,23200.0,26.6506,26.6941,26.6506,26.6693,23200.0
2005-09-02 12:25:00,42.92,42.94,42.89,42.94,6200.0,26.6631,26.6755,26.6444,26.6755,6200.0
2005-09-02 12:30:00,42.92,42.95,42.91,42.95,9400.0,26.6631,26.6817,26.6568,26.6817,9400.0
2005-09-02 12:35:00,42.95,42.96,42.92,42.93,8400.0,26.6817,26.6879,26.6631,26.6693,8400.0
2005-09-02 12:40:00,42.94,42.96,42.93,42.95,9200.0,26.6755,26.6879,26.6693,26.6817,9200.0
2005-09-02 12:45:00,42.95,42.97,42.95,42.96,9000.0,26.6817,26.6941,26.6817,26.6879,9000.0
2005-09-02 12:50:00,42.97,42.97,42.95,42.97,4600.0,26.6941,26.6941,26.6817,26.6941,4600.0
2005-09-02 12:55:00,42.97,42.97,42.95,42.95,14800.0,26.6941,26.6941,26.6817,26.6817,14800.0
2005-09-02 13:00:00,42.96,42.97,42.94,42.96,28800.0,26.6879,26.6941,26.6755,26.6879,28800.0
2005-09-02 13:05:00,42.95,42.97,42.94,42.96,25200.0,26.6817,26.6941,26.6755,26.6879,25200.0
2005-09-02 13:10:00,42.97,42.97,42.92,42.97,17400.0,26.6941,26.6941,26.6631,26.6941,17400.0
2005-09-02 13:15:00,42.94,42.95,42.93,42.95,5200.0,26.6755,26.6817,26.6693,26.6817,5200.0
2005-09-02 13:20:00,42.95,42.98,42.92,42.96,13400.0,26.6817,26.7003,26.6631,26.6879,13400.0
2005-09-02 13:25:00,42.97,42.99,42.97,42.99,21800.0,26.6941,26.7065,26.6941,26.7065,21800.0
2005-09-02 13:30:00,42.99,43.03,42.99,43.02,31800.0,26.7065,26.7314,26.7065,26.7252,31800.0
2005-09-02 13:35:00,43.02,43.04,43.02,43.02,16000.0,26.7252,26.7376,26.7252,26.7252,16000.0
2005-09-02 13:40:00,43.02,43.02,43.01,43.01,10600.0,26.7252,26.7252,26.719,26.719,10600.0
2005-09-02 13:45:00,43.0,43.04,43.0,43.03,21800.0,26.7128,26.7376,26.7128,26.7314,21800.0
2005-09-02 13:50:00,43.01,43.05,43.0,43.04,30000.0,26.719,26.7438,26.7128,26.7376,30000.0
2005-09-02 13:55:00,43.02,43.06,43.02,43.05,29600.0,26.7252,26.75,26.7252,26.7438,29600.0
2005-09-02 14:00:00,43.05,43.06,43.04,43.06,15000.0,26.7438,26.75,26.7376,26.75,15000.0
2005-09-02 14:05:00,43.06,43.06,43.01,43.01,14400.0,26.75,26.75,26.719,26.719,14400.0
2005-09-02 14:10:00,43.02,43.02,42.96,42.98,12000.0,26.7252,26.7252,26.6879,26.7003,12000.0
2005-09-02 14:15:00,42.98,42.99,42.98,42.99,15200.0,26.7003,26.7065,26.7003,26.7065,15200.0
2005-09-02 14:20:00,42.99,42.99,42.98,42.99,5800.0,26.7065,26.7065,26.7003,26.7065,5800.0
2005-09-02 14:25:00,42.98,42.99,42.97,42.97,5400.0,26.7003,26.7065,26.6941,26.6941,5400.0
2005-09-02 14:30:00,42.98,42.99,42.96,42.97,13200.0,26.7003,26.7065,26.6879,26.6941,13200.0
2005-09-02 14:35:00,42.97,42.99,42.95,42.98,20000.0,26.6941,26.7065,26.6817,26.7003,20000.0
2005-09-02 14:40:00,42.98,42.99,42.97,42.98,24400.0,26.7003,26.7065,26.6941,26.7003,24400.0
2005-09-02 14:45:00,42.99,42.99,42.95,42.96,20000.0,26.7065,26.7065,26.6817,26.6879,20000.0
2005-09-02 14:50:00,42.96,42.98,42.96,42.98,6200.0,26.6879,26.7003,26.6879,26.7003,6200.0
2005-09-02 14:55:00,42.97,42.98,42.9,42.95,30600.0,26.6941,26.7003,26.6506,26.6817,30600.0
2005-09-02 15:00:00,42.94,42.95,42.9,42.9,22800.0,26.6755,26.6817,26.6506,26.6506,22800.0
2005-09-02 15:05:00,42.9,42.91,42.85,42.87,17600.0,26.6506,26.6568,26.6196,26.632,17600.0
2005-09-02 15:10:00,42.87,42.93,42.87,42.93,27000.0,26.632,26.6693,26.632,26.6693,27000.0
2005-09-02 15:15:00,42.92,42.92,42.88,42.91,29400.0,26.6631,26.6631,26.6382,26.6568,29400.0
2005-09-02 15:20:00,42.9,42.93,42.88,42.93,38600.0,26.6506,26.6693,26.6382,26.6693,38600.0
2005-09-02 15:25:00,42.93,42.94,42.88,42.88,20800.0,26.6693,26.6755,26.6382,26.6382,20800.0
2005-09-02 15:30:00,42.9,42.91,42.88,42.91,21600.0,26.6506,26.6568,26.6382,26.6568,21600.0
2005-09-02 15:35:00,42.91,42.91,42.86,42.86,30600.0,26.6568,26.6568,26.6258,26.6258,30600.0
2005-09-02 15:40:00,42.87,42.9,42.8,42.82,21200.0,26.632,26.6506,26.5885,26.6009,21200.0
2005-09-02 15:45:00,42.83,42.87,42.82,42.87,22800.0,26.6071,26.632,26.6009,26.632,22800.0
2005-09-02 15:50:00,42.87,42.89,42.83,42.87,36000.0,26.632,26.6444,26.6071,26.632,36000.0
2005-09-02 15:55:00,42.87,42.9,42.83,42.83,56600.0,26.632,26.6506,26.6071,26.6071,56600.0
2005-09-06 09:30:00,43.0,43.08,42.99,43.08,52800.0,26.7128,26.7625,26.7065,26.7625,52800.0
2005-09-06 09:35:00,43.05,43.09,43.05,43.07,11800.0,26.7438,26.7687,26.7438,26.7562,11800.0
2005-09-06 09:40:00,43.08,43.15,43.08,43.13,58000.0,26.7625,26.8059,26.7625,26.7935,58000.0
2005-09-06 09:45:00,43.13,43.15,43.08,43.1,25000.0,26.7935,26.8059,26.7625,26.7749,25000.0
2005-09-06 09:50:00,43.11,43.2,43.1,43.13,27400.0,26.7811,26.837,26.7749,26.7935,27400.0
2005-09-06 09:55:00,43.13,43.19,43.08,43.16,20800.0,26.7935,26.8308,26.7625,26.8122,20800.0
2005-09-06 10:00:00,43.16,43.18,43.12,43.18,39200.0,26.8122,26.8246,26.7873,26.8246,39200.0
2005-09-06 10:05:00,43.18,43.19,43.16,43.18,42600.0,26.8246,26.8308,26.8122,26.8246,42600.0
2005-09-06 10:10:00,43.18,43.2,43.17,43.18,18600.0,26.8246,26.837,26.8184,26.8246,18600.0
2005-09-06 10:15:00,43.19,43.19,43.13,43.16,11600.0,26.8308,26.8308,26.7935,26.8122,11600.0
2005-09-06 10:20:00,43.16,43.19,43.13,43.19,5200.0,26.8122,26.8308,26.7935,26.8308,5200.0
2005-09-06 10:25:00,43.18,43.29,43.18,43.29,44000.0,26.8246,26.8929,26.8246,26.8929,44000.0
2005-09-06 10:30:00,43.29,43.34,43.29,43.31,42000.0,26.8929,26.924,26.8929,26.9053,42000.0
2005-09-06 10:35:00,43.31,43.32,43.26,43.26,13000.0,26.9053,26.9115,26.8743,26.8743,13000.0
2005-09-06 10:40:00,43.26,43.35,43.26,43.31,22400.0,26.8743,26.9302,26.8743,26.9053,22400.0
2005-09-06 10:45:00,43.34,43.34,43.27,43.27,16000.0,26.924,26.924,26.8805,26.8805,16000.0
2005-09-06 10:50:00,43.27,43.3,43.25,43.3,17800.0,26.8805,26.8991,26.8681,26.8991,17800.0
2005-09-06 10:55:00,43.29,43.29,43.27,43.28,7200.0,26.8929,26.8929,26.8805,26.8867,7200.0
2005-09-06 11:00:00,43.28,43.29,43.24,43.24,7000.0,26.8867,26.8929,26.8619,26.8619,7000.0
2005-09-06 11:05:00,43.25,43.3,43.25,43.29,16600.0,26.8681,26.8991,26.8681,26.8929,16600.0
2005-09-06 11:10:00,43.3,43.3,43.24,43.26,14000.0,26.8991,26.8991,26.8619,26.8743,14000.0
2005-09-06 11:15:00,43.26,43.27,43.24,43.26,23800.0,26.8743,26.8805,26.8619,26.8743,23800.0
2005-09-06 11:20:00,43.26,43.27,43.24,43.25,7000.0,26.8743,26.8805,26.8619,26.8681,7000.0
2005-09-06 11:25:00,43.25,43.27,43.25,43.27,12600.0,26.8681,26.8805,26.8681,26.8805,12600.0
2005-09-06 11:30:00,43.27,43.27,43.23,43.23,9400.0,26.8805,26.8805,26.8556,26.8556,9400.0
2005-09-06 11:35:00,43.24,43.27,43.24,43.26,25400.0,26.8619,26.8805,26.8619,26.8743,25400.0
2005-09-06 11:40:00,43.24,43.24,43.2,43.21,9000.0,26.8619,26.8619,26.837,26.8432,9000.0
2005-09-06 11:45:00,43.22,43.23,43.19,43.2,7000.0,26.8494,26.8556,26.8308,26.837,7000.0
2005-09-06 11:50:00,43.2,43.21,43.2,43.21,5200.0,26.837,26.8432,26.837,26.8432,5200.0
2005-09-06 11:55:00,43.21,43.22,43.2,43.2,6400.0,26.8432,26.8494,26.837,26.837,6400.0
2005-09-06 12:00:00,43.2,43.2,43.18,43.19,4200.0,26.837,26.837,26.8246,26.8308,4200.0
2005-09-06 12:05:00,43.19,43.27,43.19,43.21,31600.0,26.8308,26.8805,26.8308,26.8432,31600.0
2005-09-06 12:10:00,43.21,43.22,43.19,43.21,16000.0,26.8432,26.8494,26.8308,26.8432,16000.0
2005-09-06 12:15:00,43.22,43.3,43.22,43.27,18800.0,26.8494,26.8991,26.8494,26.8805,18800.0
2005-09-06 12:20:00,43.3,43.3,43.3,43.3,6400.0,26.8991,26.8991,26.8991,26.8991,6400.0
2005-09-06 12:25:00,43.3,43.33,43.3,43.31,14800.0,26.8991,26.9178,26.8991,26.9053,14800.0
2005-09-06 12:30:00,43.31,43.32,43.27,43.27,8400.0,26.9053,26.9115,26.8805,26.8805,8400.0
2005-09-06 12:35:00,43.27,43.28,43.26,43.27,18000.0,26.8805,26.8867,26.8743,26.8805,18000.0
2005-09-06 12:40:00,43.26,43.27,43.25,43.26,48400.0,26.8743,26.8805,26.8681,26.8743,48400.0
2005-09-06 12:45:00,43.26,43.27,43.25,43.27,20400.0,26.8743,26.8805,26.8681,26.8805,20400.0
2005-09-06 12:50:00,43.26,43.27,43.24,43.26,26400.0,26.8743,26.8805,26.8619,26.8743,26400.0
2005-09-06 12:55:00,43.25,43.29,43.24,43.24,9800.0,26.8681,26.8929,26.8619,26.8619,9800.0
2005-09-06 13:00:00,43.25,43.3,43.25,43.29,22800.0,26.8681,26.8991,26.8681,26.8929,22800.0
2005-09-06 13:05:00,43.29,43.3,43.27,43.27,8000.0,26.8929,26.8991,26.8805,26.8805,8000.0
2005-09-06 13:10:00,43.27,43.28,43.24,43.27,13600.0,26.8805,26.8867,26.8619,26.8805,13600.0
2005-09-06 13:15:00,43.26,43.29,43.24,43.29,15600.0,26.8743,26.8929,26.8619,26.8929,15600.0
2005-09-06 13:20:00,43.29,43.29,43.23,43.23,9800.0,26.8929,26.8929,26.8556,26.8556,9800.0
2005-09-06 13:25:00,43.23,43.24,43.22,43.22,9400.0,26.8556,26.8619,26.8494,26.8494,9400.0
2005-09-06 13:30:00,43.23,43.24,43.22,43.24,13400.0,26.8556,26.8619,26.8494,26.8619,13400.0
2005-09-06 13:35:00,43.24,43.26,43.24,43.24,6600.0,26.8619,26.8743,26.8619,26.8619,6600.0
2005-09-06 13:40:00,43.24,43.25,43.22,43.24,22400.0,26.8619,26.8681,26.8494,26.8619,22400.0
2005-09-06 13:45:00,43.24,43.25,43.24,43.24,14200.0,26.8619,26.8681,26.8619,26.8619,14200.0
2005-09-06 13:50:00,43.24,43.35,43.23,43.3,44600.0,26.8619,26.9302,26.8556,26.8991,44600.0
2005-09-06 13:55:00,43.29,43.29,43.26,43.29,13800.0,26.8929,26.8929,26.8743,26.8929,13800.0
2005-09-06 14:00:00,43.3,43.3,43.26,43.27,10400.0,26.8991,26.8991,26.8743,26.8805,10400.0
2005-09-06 14:05:00,43.26,43.27,43.23,43.23,11000.0,26.8743,26.8805,26.8556,26.8556,11000.0
2005-09-06 14:10:00,43.21,43.21,43.2,43.2,7800.0,26.8432,26.8432,26.837,26.837,7800.0
2005-09-06 14:15:00,43.2,43.23,43.2,43.2,46600.0,26.837,26.8556,26.837,26.837,46600.0
2005-09-06 14:20:00,43.2,43.21,43.2,43.21,16000.0,26.837,26.8432,26.837,26.8432,16000.0
2005-09-06 14:25:00,43.22,43.24,43.22,43.23,12600.0,26.8494,26.8619,26.8494,26.8556,12600.0
2005-09-06 14:30:00,43.23,43.24,43.21,43.21,7400.0,26.8556,26.8619,26.8432,26.8432,7400.0
2005-09-06 14:35:00,43.22,43.22,43.2,43.2,13000.0,26.8494,26.8494,26.837,26.837,13000.0
2005-09-06 14:40:00,43.2,43.21,43.2,43.2,12800.0,26.837,26.8432,26.837,26.837,12800.0
2005-09-06 14:45:00,43.2,43.23,43.2,43.21,23200.0,26.837,26.8556,26.837,26.8432,23200.0
2005-09-06 14:50:00,43.2,43.23,43.18,43.22,14400.0,26.837,26.8556,26.8246,26.8494,14400.0
2005-09-06 14:55:00,43.22,43.23,43.2,43.2,27200.0,26.8494,26.8556,26.837,26.837,27200.0
2005-09-06 15:00:00,43.21,43.23,43.13,43.13,38600.0,26.8432,26.8556,26.7935,26.7935,38600.0
2005-09-06 15:05:00,43.14,43.17,43.13,43.15,15200.0,26.7997,26.8184,26.7935,26.8059,15200.0
2005-09-06 15:10:00,43.16,43.19,43.16,43.19,15400.0,26.8122,26.8308,26.8122,26.8308,15400.0
2005-09-06 15:15:00,43.19,43.24,43.18,43.23,19000.0,26.8308,26.8619,26.8246,26.8556,19000.0
2005-09-06 15:20:00,43.24,43.24,43.22,43.22,14400.0,26.8619,26.8619,26.8494,26.8494,14400.0
2005-09-06 15:25:00,43.2,43.21,43.2,43.2,8000.0,26.837,26.8432,26.837,26.837,8000.0
2005-09-06 15:30:00,43.2,43.21,43.19,43.21,20400.0,26.837,26.8432,26.8308,26.8432,20400.0
2005-09-06 15:35:00,43.21,43.21,43.19,43.19,14000.0,26.8432,26.8432,26.8308,26.8308,14000.0
2005-09-06 15:40:00,43.19,43.2,43.17,43.2,36400.0,26.8308,26.837,26.8184,26.837,36400.0
2005-09-06 15:45:00,43.19,43.2,43.17,43.18,39200.0,26.8308,26.837,26.8184,26.8246,39200.0
2005-09-06 15:50:00,43.17,43.21,43.16,43.21,32800.0,26.8184,26.8432,26.8122,26.8432,32800.0
2005-09-06 15:55:00,43.21,43.22,43.19,43.22,53800.0,26.8432,26.8494,26.8308,26.8494,53800.0
2005-09-07 09:30:00,43.24,43.25,43.16,43.24,52000.0,26.8619,26.8681,26.8122,26.8619,52000.0
2005-09-07 09:35:00,43.24,43.25,43.1,43.24,25800.0,26.8619,26.8681,26.7749,26.8619,25800.0
2005-09-07 09:40:00,43.24,43.25,43.16,43.16,29200.0,26.8619,26.8681,26.8122,26.8122,29200.0
2005-09-07 09:45:00,43.18,43.24,43.15,43.15,35000.0,26.8246,26.8619,26.8059,26.8059,35000.0
2005-09-07 09:50:00,43.18,43.18,43.0,43.07,44000.0,26.8246,26.8246,26.7128,26.7562,44000.0
2005-09-07 09:55:00,43.07,43.07,42.95,42.95,21800.0,26.7562,26.7562,26.6817,26.6817,21800.0
2005-09-07 10:00:00,42.95,43.0,42.94,42.97,61600.0,26.6817,26.7128,26.6755,26.6941,61600.0
2005-09-07 10:05:00,42.97,42.97,42.8,42.81,49600.0,26.6941,26.6941,26.5885,26.5947,49600.0
2005-09-07 10:10:00,42.79,42.85,42.76,42.76,47800.0,26.5823,26.6196,26.5637,26.5637,47800.0
2005-09-07 10:15:00,42.78,42.81,42.77,42.81,40200.0,26.5761,26.5947,26.5699,26.5947,40200.0
2005-09-07 10:20:00,42.82,42.9,42.81,42.89,25600.0,26.6009,26.6506,26.5947,26.6444,25600.0
2005-09-07 10:25:00,42.87,42.94,42.87,42.93,25200.0,26.632,26.6755,26.632,26.6693,25200.0
2005-09-07 10:30:00,42.93,42.97,42.91,42.95,31600.0,26.6693,26.6941,26.6568,26.6817,31600.0
2005-09-07 10:35:00,42.95,43.02,42.95,43.01,32600.0,26.6817,26.7252,26.6817,26.719,32600.0
2005-09-07 10:40:00,43.01,43.04,43.0,43.03,16000.0,26.719,26.7376,26.7128,26.7314,16000.0
2005-09-07 10:45:00,43.03,43.05,42.99,42.99,19200.0,26.7314,26.7438,26.7065,26.7065,19200.0
2005-09-07 10:50:00,43.0,43.02,42.99,43.0,35200.0,26.7128,26.7252,26.7065,26.7128,35200.0
2005-09-07 10:55:00,42.99,43.08,42.99,43.05,19200.0,26.7065,26.7625,26.7065,26.7438,19200.0
2005-09-07 11:00:00,43.07,43.13,43.04,43.13,19200.0,26.7562,26.7935,26.7376,26.7935,19200.0
2005-09-07 11:05:00,43.1,43.12,43.05,43.08,14600.0,26.7749,26.7873,26.7438,26.7625,14600.0
2005-09-07 11:10:00,43.08,43.08,43.04,43.05,11800.0,26.7625,26.7625,26.7376,26.7438,11800.0
2005-09-07 11:15:00,43.05,43.05,43.03,43.04,28000.0,26.7438,26.7438,26.7314,26.7376,28000.0
2005-09-07 11:20:00,43.05,43.07,43.05,43.07,26400.0,26.7438,26.7562,26.7438,26.7562,26400.0
2005-09-07 11:25:00,43.09,43.09,43.05,43.08,11000.0,26.7687,26.7687,26.7438,26.7625,11000.0
2005-09-07 11:30:00,43.09,43.09,43.05,43.05,12200.0,26.7687,26.7687,26.7438,26.7438,12200.0
2005-09-07 11:35:00,43.05,43.05,43.04,43.04,8000.0,26.7438,26.7438,26.7376,26.7376,8000.0
2005-09-07 11:40:00,43.03,43.03,42.99,42.99,29600.0,26.7314,26.7314,26.7065,26.7065,29600.0
2005-09-07 11:45:00,43.0,43.0,42.99,42.99,26400.0,26.7128,26.7128,26.7065,26.7065,26400.0
2005-09-07 11:50:00,42.99,42.99,42.98,42.99,14000.0,26.7065,26.7065,26.7003,26.7065,14000.0
2005-09-07 11:55:00,42.99,43.0,42.99,42.99,77000.0,26.7065,26.7128,26.7065,26.7065,77000.0
2005-09-07 12:00:00,42.99,43.01,42.99,43.0,3400.0,26.7065,26.719,26.7065,26.7128,3400.0
2005-09-07 12:05:00,42.99,43.01,42.99,43.01,3800.0,26.7065,26.719,26.7065,26.719,3800.0
2005-09-07 12:10:00,43.01,43.01,42.98,43.0,15000.0,26.719,26.719,26.7003,26.7128,15000.0
2005-09-07 12:15:00,43.0,43.01,43.0,43.01,3000.0,26.7128,26.719,26.7128,26.719,3000.0
2005-09-07 12:20:00,43.01,43.01,42.96,42.98,30000.0,26.719,26.719,26.6879,26.7003,30000.0
2005-09-07 12:25:00,42.99,42.99,42.98,42.99,11000.0,26.7065,26.7065,26.7003,26.7065,11000.0
2005-09-07 12:30:00,42.99,43.0,42.98,43.0,17600.0,26.7065,26.7128,26.7003,26.7128,17600.0
2005-09-07 12:35:00,43.0,43.0,42.95,42.97,21800.0,26.7128,26.7128,26.6817,26.6941,21800.0
2005-09-07 12:40:00,42.97,42.97,42.95,42.96,13000.0,26.6941,26.6941,26.6817,26.6879,13000.0
2005-09-07 12:45:00,42.96,42.98,42.96,42.98,14800.0,26.6879,26.7003,26.6879,26.7003,14800.0
2005-09-07 12:50:00,42.98,43.0,42.98,42.99,14000.0,26.7003,26.7128,26.7003,26.7065,14000.0
2005-09-07 12:55:00,42.99,43.0,42.99,42.99,7800.0,26.7065,26.7128,26.7065,26.7065,7800.0
2005-09-07 13:00:00,42.99,43.0,42.94,43.0,46200.0,26.7065,26.7128,26.6755,26.7128,46200.0
2005-09-07 13:05:00,43.0,43.01,42.96,42.97,30600.0,26.7128,26.719,26.6879,26.6941,30600.0
2005-09-07 13:10:00,42.97,43.01,42.97,42.99,24400.0,26.6941,26.719,26.6941,26.7065,24400.0
2005-09-07 13:15:00,42.99,43.0,42.95,42.96,44000.0,26.7065,26.7128,26.6817,26.6879,44000.0
2005-09-07 13:20:00,42.96,42.98,42.93,42.94,26000.0,26.6879,26.7003,26.6693,26.6755,26000.0
2005-09-07 13:25:00,42.95,42.97,42.9,42.91,17200.0,26.6817,26.6941,26.6506,26.6568,17200.0
2005-09-07 13:30:00,42.91,42.94,42.91,42.94,26600.0,26.6568,26.6755,26.6568,26.6755,26600.0
2005-09-07 13:35:00,42.93,42.95,42.92,42.92,9400.0,26.6693,26.6817,26.6631,26.6631,9400.0
2005-09-07 13:40:00,42.92,42.95,42.92,42.95,11200.0,26.6631,26.6817,26.6631,26.6817,11200.0
2005-09-07 13:45:00,42.95,42.96,42.92,42.93,12000.0,26.6817,26.6879,26.6631,26.6693,12000.0
2005-09-07 13:50:00,42.93,42.95,42.93,42.95,6000.0,26.6693,26.6817,26.6693,26.6817,6000.0
2005-09-07 13:55:00,42.95,42.96,42.93,42.94,7600.0,26.6817,26.6879,26.6693,26.6755,7600.0
2005-09-07 14:00:00,42.93,42.98,42.91,42.93,27600.0,26.6693,26.7003,26.6568,26.6693,27600.0
2005-09-07 14:05:00,42.92,42.99,42.92,42.97,22200.0,26.6631,26.7065,26.6631,26.6941,22200.0
2005-09-07 14:10:00,42.95,42.95,42.9,42.92,23800.0,26.6817,26.6817,26.6506,26.6631,23800.0
2005-09-07 14:15:00,42.92,42.93,42.89,42.92,22400.0,26.6631,26.6693,26.6444,26.6631,22400.0
2005-09-07 14:20:00,42.93,42.96,42.9,42.95,15200.0,26.6693,26.6879,26.6506,26.6817,15200.0
2005-09-07 14:25:00,42.95,42.96,42.88,42.89,24000.0,26.6817,26.6879,26.6382,26.6444,24000.0
2005-09-07 14:30:00,42.9,42.93,42.85,42.89,25000.0,26.6506,26.6693,26.6196,26.6444,25000.0
2005-09-07 14:35:00,42.9,42.92,42.87,42.92,16600.0,26.6506,26.6631,26.632,26.6631,16600.0
2005-09-07 14:40:00,42.93,42.95,42.92,42.95,39800.0,26.6693,26.6817,26.6631,26.6817,39800.0
2005-09-07 14:45:00,42.96,42.98,42.93,42.96,19400.0,26.6879,26.7003,26.6693,26.6879,19400.0
2005-09-07 14:50:00,42.95,42.96,42.94,42.94,26800.0,26.6817,26.6879,26.6755,26.6755,26800.0
2005-09-07 14:55:00,42.94,42.99,42.94,42.97,19800.0,26.6755,26.7065,26.6755,26.6941,19800.0
2005-09-07 15:00:00,42.97,42.97,42.94,42.94,19800.0,26.6941,26.6941,26.6755,26.6755,19800.0
2005-09-07 15:05:00,42.95,42.99,42.94,42.99,32400.0,26.6817,26.7065,26.6755,26.7065,32400.0
2005-09-07 15:10:00,42.98,42.99,42.97,42.99,53400.0,26.7003,26.7065,26.6941,26.7065,53400.0
2005-09-07 15:15:00,42.99,43.0,42.97,42.99,53800.0,26.7065,26.7128,26.6941,26.7065,53800.0
2005-09-07 15:20:00,42.99,43.01,42.98,42.99,73600.0,26.7065,26.719,26.7003,26.7065,73600.0
2005-09-07 15:25:00,42.99,43.01,42.99,42.99,12200.0,26.7065,26.719,26.7065,26.7065,12200.0
2005-09-07 15:30:00,43.0,43.01,42.98,43.0,20600.0,26.7128,26.719,26.7003,26.7128,20600.0
2005-09-07 15:35:00,43.0,43.01,42.98,42.99,22200.0,26.7128,26.719,26.7003,26.7065,22200.0
2005-09-07 15:40:00,42.99,43.01,42.95,42.95,40200.0,26.7065,26.719,26.6817,26.6817,40200.0
2005-09-07 15:45:00,42.96,43.0,42.96,42.99,29600.0,26.6879,26.7128,26.6879,26.7065,29600.0
2005-09-07 15:50:00,42.99,43.01,42.98,42.99,51600.0,26.7065,26.719,26.7003,26.7065,51600.0
2005-09-07 15:55:00,42.99,43.02,42.98,43.02,76800.0,26.7065,26.7252,26.7003,26.7252,76800.0
2005-09-08 09:30:00,43.03,43.03,43.03,43.03,0.0,26.7314,26.7314,26.7314,26.7314,0.0
2005-09-08 09:35:00,42.0,42.43,41.97,42.42,256000.0,26.0915,26.3587,26.0729,26.3524,256000.0
2005-09-08 09:40:00,42.42,42.47,42.3,42.31,67000.0,26.3524,26.3835,26.2779,26.2841,67000.0
2005-09-08 09:45:00,42.32,42.43,42.27,42.36,38400.0,26.2903,26.3587,26.2593,26.3152,38400.0
2005-09-08 09:50:00,42.36,42.37,42.3,42.37,31800.0,26.3152,26.3214,26.2779,26.3214,31800.0
2005-09-08 09:55:00,42.38,42.45,42.37,42.44,44200.0,26.3276,26.3711,26.3214,26.3649,44200.0
2005-09-08 10:00:00,42.43,42.51,42.38,42.5,65400.0,26.3587,26.4084,26.3276,26.4021,65400.0
2005-09-08 10:05:00,42.51,42.54,42.42,42.51,38000.0,26.4084,26.427,26.3524,26.4084,38000.0
2005-09-08 10:10:00,42.5,42.55,42.47,42.48,45400.0,26.4021,26.4332,26.3835,26.3897,45400.0
2005-09-08 10:15:00,42.48,42.51,42.46,42.46,33200.0,26.3897,26.4084,26.3773,26.3773,33200.0
2005-09-08 10:20:00,42.46,42.47,42.43,42.43,28800.0,26.3773,26.3835,26.3587,26.3587,28800.0
2005-09-08 10:25:00,42.44,42.48,42.43,42.44,27600.0,26.3649,26.3897,26.3587,26.3649,27600.0
2005-09-08 10:30:00,42.45,42.55,42.43,42.5,37600.0,26.3711,26.4332,26.3587,26.4021,37600.0
2005-09-08 10:35:00,42.5,42.57,42.48,42.56,36400.0,26.4021,26.4456,26.3897,26.4394,36400.0
2005-09-08 10:40:00,42.56,42.57,42.48,42.48,39600.0,26.4394,26.4456,26.3897,26.3897,39600.0
2005-09-08 10:45:00,42.48,42.48,42.42,42.44,37600.0,26.3897,26.3897,26.3524,26.3649,37600.0
2005-09-08 10:50:00,42.43,42.46,42.41,42.41,26600.0,26.3587,26.3773,26.3462,26.3462,26600.0
2005-09-08 10:55:00,42.41,42.43,42.4,42.41,34000.0,26.3462,26.3587,26.34,26.3462,34000.0
2005-09-08 11:00:00,42.42,42.45,42.37,42.4,35800.0,26.3524,26.3711,26.3214,26.34,35800.0
2005-09-08 11:05:00,42.4,42.44,42.39,42.4,29600.0,26.34,26.3649,26.3338,26.34,29600.0
2005-09-08 11:10:00,42.41,42.45,42.41,42.41,19800.0,26.3462,26.3711,26.3462,26.3462,19800.0
2005-09-08 11:15:00,42.38,42.44,42.35,42.41,35200.0,26.3276,26.3649,26.309,26.3462,35200.0
2005-09-08 11:20:00,42.4,42.45,42.4,42.45,40800.0,26.34,26.3711,26.34,26.3711,40800.0
2005-09-08 11:25:00,42.45,42.49,42.45,42.46,29200.0,26.3711,26.3959,26.3711,26.3773,29200.0
2005-09-08 11:30:00,42.46,42.5,42.46,42.49,41400.0,26.3773,26.4021,26.3773,26.3959,41400.0
2005-09-08 11:35:00,42.49,42.5,42.47,42.48,21400.0,26.3959,26.4021,26.3835,26.3897,21400.0
2005-09-08 11:40:00,42.48,42.49,42.41,42.45,29000.0,26.3897,26.3959,26.3462,26.3711,29000.0
2005-09-08 11:45:00,42.44,42.48,42.44,42.45,25000.0,26.3649,26.3897,26.3649,26.3711,25000.0
2005-09-08 11:50:00,42.46,42.46,42.45,42.45,16400.0,26.3773,26.3773,26.3711,26.3711,16400.0
2005-09-08 11:55:00,42.45,42.45,42.43,42.43,15800.0,26.3711,26.3711,26.3587,26.3587,15800.0
2005-09-08 12:00:00,42.42,42.43,42.4,42.43,21800.0,26.3524,26.3587,26.34,26.3587,21800.0
2005-09-08 12:05:00,42.42,42.43,42.41,42.41,9800.0,26.3524,26.3587,26.3462,26.3462,9800.0
2005-09-08 12:10:00,42.41,42.41,42.36,42.36,24400.0,26.3462,26.3462,26.3152,26.3152,24400.0
2005-09-08 12:15:00,42.35,42.38,42.34,42.35,22600.0,26.309,26.3276,26.3027,26.309,22600.0
2005-09-08 12:20:00,42.35,42.36,42.34,42.35,17400.0,26.309,26.3152,26.3027,26.309,17400.0
2005-09-08 12:25:00,42.35,42.37,42.35,42.36,11200.0,26.309,26.3214,26.309,26.3152,11200.0
2005-09-08 12:30:00,42.36,42.36,42.32,42.33,27400.0,26.3152,26.3152,26.2903,26.2965,27400.0
2005-09-08 12:35:00,42.33,42.33,42.3,42.31,30800.0,26.2965,26.2965,26.2779,26.2841,30800.0
2005-09-08 12:40:00,42.31,42.33,42.3,42.33,18800.0,26.2841,26.2965,26.2779,26.2965,18800.0
2005-09-08 12:45:00,42.32,42.33,42.31,42.33,18200.0,26.2903,26.2965,26.2841,26.2965,18200.0
2005-09-08 12:50:00,42.33,42.33,42.31,42.31,12400.0,26.2965,26.2965,26.2841,26.2841,12400.0
2005-09-08 12:55:00,42.32,42.33,42.3,42.31,18000.0,26.2903,26.2965,26.2779,26.2841,18000.0
2005-09-08 13:00:00,42.3,42.34,42.3,42.33,17800.0,26.2779,26.3027,26.2779,26.2965,17800.0
2005-09-08 13:05:00,42.33,42.34,42.32,42.33,14400.0,26.2965,26.3027,26.2903,26.2965,14400.0
2005-09-08 13:10:00,42.31,42.33,42.31,42.33,13200.0,26.2841,26.2965,26.2841,26.2965,13200.0
2005-09-08 13:15:00,42.32,42.34,42.3,42.3,23000.0,26.2903,26.3027,26.2779,26.2779,23000.0
2005-09-08 13:20:00,42.3,42.34,42.3,42.33,20800.0,26.2779,26.3027,26.2779,26.2965,20800.0
2005-09-08 13:25:00,42.33,42.34,42.31,42.32,16200.0,26.2965,26.3027,26.2841,26.2903,16200.0
2005-09-08 13:30:00,42.32,42.35,42.32,42.35,24600.0,26.2903,26.309,26.2903,26.309,24600.0
2005-09-08 13:35:00,42.34,42.35,42.34,42.34,11800.0,26.3027,26.309,26.3027,26.3027,11800.0
2005-09-08 13:40:00,42.33,42.34,42.3,42.32,18400.0,26.2965,26.3027,26.2779,26.2903,18400.0
2005-09-08 13:45:00,42.32,42.33,42.29,42.3,15000.0,26.2903,26.2965,26.2717,26.2779,15000.0
2005-09-08 13:50:00,42.3,42.3,42.26,42.27,21000.0,26.2779,26.2779,26.253,26.2593,21000.0
2005-09-08 13:55:00,42.26,42.3,42.26,42.3,15600.0,26.253,26.2779,26.253,26.2779,15600.0
2005-09-08 14:00:00,42.29,42.31,42.27,42.31,24400.0,26.2717,26.2841,26.2593,26.2841,24400.0
2005-09-08 14:05:00,42.31,42.33,42.3,42.3,21400.0,26.2841,26.2965,26.2779,26.2779,21400.0
2005-09-08 14:10:00,42.3,42.31,42.26,42.26,8200.0,26.2779,26.2841,26.253,26.253,8200.0
2005-09-08 14:15:00,42.27,42.27,42.25,42.26,68800.0,26.2593,26.2593,26.2468,26.253,68800.0
2005-09-08 14:20:00,42.26,42.27,42.25,42.25,33200.0,26.253,26.2593,26.2468,26.2468,33200.0
2005-09-08 14:25:00,42.26,42.27,42.25,42.27,45800.0,26.253,26.2593,26.2468,26.2593,45800.0
2005-09-08 14:30:00,42.27,42.31,42.25,42.31,36200.0,26.2593,26.2841,26.2468,26.2841,36200.0
2005-09-08 14:35:00,42.3,42.32,42.27,42.27,17400.0,26.2779,26.2903,26.2593,26.2593,17400.0
2005-09-08 14:40:00,42.27,42.32,42.27,42.31,18000.0,26.2593,26.2903,26.2593,26.2841,18000.0
2005-09-08 14:45:00,42.32,42.34,42.3,42.3,26600.0,26.2903,26.3027,26.2779,26.2779,26600.0
2005-09-08 14:50:00,42.29,42.31,42.26,42.31,19400.0,26.2717,26.2841,26.253,26.2841,19400.0
2005-09-08 14:55:00,42.31,42.31,42.25,42.26,35400.0,26.2841,26.2841,26.2468,26.253,35400.0
2005-09-08 15:00:00,42.26,42.27,42.23,42.23,89200.0,26.253,26.2593,26.2344,26.2344,89200.0
2005-09-08 15:05:00,42.24,42.26,42.23,42.24,35600.0,26.2406,26.253,26.2344,26.2406,35600.0
2005-09-08 15:10:00,42.24,42.26,42.21,42.24,42000.0,26.2406,26.253,26.222,26.2406,42000.0
2005-09-08 15:15:00,42.24,42.27,42.22,42.23,38400.0,26.2406,26.2593,26.2282,26.2344,38400.0
2005-09-08 15:20:00,42.24,42.27,42.23,42.23,23400.0,26.2406,26.2593,26.2344,26.2344,23400.0
2005-09-08 15:25:00,42.24,42.27,42.23,42.26,37200.0,26.2406,26.2593,26.2344,26.253,37200.0
2005-09-08 15:30:00,42.26,42.3,42.26,42.29,45800.0,26.253,26.2779,26.253,26.2717,45800.0
2005-09-08 15:35:00,42.29,42.31,42.29,42.3,51200.0,26.2717,26.2841,26.2717,26.2779,51200.0
2005-09-08 15:40:00,42.31,42.32,42.29,42.32,58400.0,26.2841,26.2903,26.2717,26.2903,58400.0
2005-09-08 15:45:00,42.32,42.32,42.29,42.3,36200.0,26.2903,26.2903,26.2717,26.2779,36200.0
2005-09-08 15:50:00,42.29,42.31,42.28,42.29,34000.0,26.2717,26.2841,26.2655,26.2717,34000.0
2005-09-08 15:55:00,42.29,42.31,42.26,42.29,63200.0,26.2717,26.2841,26.253,26.2717,63200.0
2005-09-09 09:30:00,42.45,42.46,42.43,42.44,29400.0,26.3711,26.3773,26.3587,26.3649,29400.0
2005-09-09 09:35:00,42.42,42.44,42.25,42.27,36600.0,26.3524,26.3649,26.2468,26.2593,36600.0
2005-09-09 09:40:00,42.32,42.46,42.32,42.4,5600.0,26.2903,26.3773,26.2903,26.34,5600.0
2005-09-09 09:45:00,42.38,42.4,42.14,42.14,20000.0,26.3276,26.34,26.1785,26.1785,20000.0
2005-09-09 09:50:00,42.14,42.21,42.12,42.21,17800.0,26.1785,26.222,26.1661,26.222,17800.0
2005-09-09 09:55:00,42.21,42.34,42.21,42.33,11200.0,26.222,26.3027,26.222,26.2965,11200.0
2005-09-09 10:00:00,42.34,42.35,42.28,42.28,18400.0,26.3027,26.309,26.2655,26.2655,18400.0
2005-09-09 10:05:00,42.29,42.29,42.27,42.27,11000.0,26.2717,26.2717,26.2593,26.2593,11000.0
2005-09-09 10:10:00,42.28,42.31,42.27,42.3,19200.0,26.2655,26.2841,26.2593,26.2779,19200.0
2005-09-09 10:15:00,42.3,42.32,42.3,42.31,11000.0,26.2779,26.2903,26.2779,26.2841,11000.0
2005-09-09 10:20:00,42.32,42.32,42.27,42.27,20600.0,26.2903,26.2903,26.2593,26.2593,20600.0
2005-09-09 10:25:00,42.27,42.27,42.26,42.26,13200.0,26.2593,26.2593,26.253,26.253,13200.0
2005-09-09 10:30:00,42.24,42.24,42.23,42.24,17400.0,26.2406,26.2406,26.2344,26.2406,17400.0
2005-09-09 10:35:00,42.24,42.24,42.23,42.24,15000.0,26.2406,26.2406,26.2344,26.2406,15000.0
2005-09-09 10:40:00,42.24,42.29,42.24,42.27,17200.0,26.2406,26.2717,26.2406,26.2593,17200.0
2005-09-09 10:45:00,42.27,42.27,42.26,42.27,8800.0,26.2593,26.2593,26.253,26.2593,8800.0
2005-09-09 10:50:00,42.27,42.3,42.24,42.24,8400.0,26.2593,26.2779,26.2406,26.2406,8400.0
2005-09-09 10:55:00,42.24,42.24,42.2,42.21,9600.0,26.2406,26.2406,26.2158,26.222,9600.0
2005-09-09 11:00:00,42.21,42.23,42.16,42.17,17400.0,26.222,26.2344,26.1909,26.1971,17400.0
2005-09-09 11:05:00,42.17,42.19,42.17,42.19,9200.0,26.1971,26.2096,26.1971,26.2096,9200.0
2005-09-09 11:10:00,42.18,42.22,42.18,42.19,13600.0,26.2034,26.2282,26.2034,26.2096,13600.0
2005-09-09 11:15:00,42.19,42.25,42.19,42.25,12000.0,26.2096,26.2468,26.2096,26.2468,12000.0
2005-09-09 11:20:00,42.24,42.29,42.24,42.27,35600.0,26.2406,26.2717,26.2406,26.2593,35600.0
2005-09-09 11:25:00,42.27,42.27,42.26,42.27,8400.0,26.2593,26.2593,26.253,26.2593,8400.0
2005-09-09 11:30:00,42.27,42.3,42.27,42.3,11200.0,26.2593,26.2779,26.2593,26.2779,11200.0
2005-09-09 11:35:00,42.3,42.3,42.3,42.3,22200.0,26.2779,26.2779,26.2779,26.2779,22200.0
2005-09-09 11:40:00,42.3,42.35,42.3,42.35,59200.0,26.2779,26.309,26.2779,26.309,59200.0
2005-09-09 11:45:00,42.35,42.35,42.34,42.34,9600.0,26.309,26.309,26.3027,26.3027,9600.0
2005-09-09 11:50:00,42.34,42.35,42.33,42.35,6200.0,26.3027,26.309,26.2965,26.309,6200.0
2005-09-09 11:55:00,42.34,42.35,42.33,42.35,12800.0,26.3027,26.309,26.2965,26.309,12800.0
2005-09-09 12:00:00,42.34,42.35,42.33,42.34,18200.0,26.3027,26.309,26.2965,26.3027,18200.0
2005-09-09 12:05:00,42.33,42.34,42.31,42.33,11600.0,26.2965,26.3027,26.2841,26.2965,11600.0
2005-09-09 12:10:00,42.33,42.35,42.33,42.35,10200.0,26.2965,26.309,26.2965,26.309,10200.0
2005-09-09 12:15:00,42.34,42.34,42.3,42.33,11000.0,26.3027,26.3027,26.2779,26.2965,11000.0
2005-09-09 12:20:00,42.33,42.35,42.33,42.35,14000.0,26.2965,26.309,26.2965,26.309,14000.0
2005-09-09 12:25:00,42.35,42.35,42.3,42.3,41800.0,26.309,26.309,26.2779,26.2779,41800.0
2005-09-09 12:30:00,42.3,42.33,42.3,42.33,14600.0,26.2779,26.2965,26.2779,26.2965,14600.0
2005-09-09 12:35:00,42.34,42.34,42.32,42.32,123800.0,26.3027,26.3027,26.2903,26.2903,123800.0
2005-09-09 12:40:00,42.33,42.33,42.31,42.32,8600.0,26.2965,26.2965,26.2841,26.2903,8600.0
2005-09-09 12:45:00,42.31,42.32,42.28,42.3,14800.0,26.2841,26.2903,26.2655,26.2779,14800.0
2005-09-09 12:50:00,42.3,42.3,42.28,42.3,10600.0,26.2779,26.2779,26.2655,26.2779,10600.0
2005-09-09 12:55:00,42.3,42.3,42.29,42.3,13200.0,26.2779,26.2779,26.2717,26.2779,13200.0
2005-09-09 13:00:00,42.3,42.3,42.24,42.27,86800.0,26.2779,26.2779,26.2406,26.2593,86800.0
2005-09-09 13:05:00,42.28,42.28,42.24,42.27,10400.0,26.2655,26.2655,26.2406,26.2593,10400.0
2005-09-09 13:10:00,42.27,42.35,42.27,42.35,15600.0,26.2593,26.309,26.2593,26.309,15600.0
2005-09-09 13:15:00,42.35,42.38,42.34,42.38,13000.0,26.309,26.3276,26.3027,26.3276,13000.0
2005-09-09 13:20:00,42.38,42.43,42.37,42.43,13000.0,26.3276,26.3587,26.3214,26.3587,13000.0
2005-09-09 13:25:00,42.43,42.43,42.42,42.42,13200.0,26.3587,26.3587,26.3524,26.3524,13200.0
2005-09-09 13:30:00,42.42,42.42,42.35,42.36,21000.0,26.3524,26.3524,26.309,26.3152,21000.0
2005-09-09 13:35:00,42.37,42.38,42.37,42.37,7600.0,26.3214,26.3276,26.3214,26.3214,7600.0
2005-09-09 13:40:00,42.37,42.38,42.37,42.38,8000.0,26.3214,26.3276,26.3214,26.3276,8000.0
2005-09-09 13:45:00,42.38,42.38,42.37,42.38,18800.0,26.3276,26.3276,26.3214,26.3276,18800.0
2005-09-09 13:50:00,42.38,42.38,42.35,42.35,13600.0,26.3276,26.3276,26.309,26.309,13600.0
2005-09-09 13:55:00,42.36,42.36,42.35,42.35,28200.0,26.3152,26.3152,26.309,26.309,28200.0
2005-09-09 14:00:00,42.35,42.38,42.35,42.37,9600.0,26.309,26.3276,26.309,26.3214,9600.0
2005-09-09 14:05:00,42.37,42.38,42.36,42.37,13800.0,26.3214,26.3276,26.3152,26.3214,13800.0
2005-09-09 14:10:00,42.37,42.38,42.36,42.37,20400.0,26.3214,26.3276,26.3152,26.3214,20400.0
2005-09-09 14:15:00,42.37,42.37,42.35,42.35,7000.0,26.3214,26.3214,26.309,26.309,7000.0
2005-09-09 14:20:00,42.35,42.37,42.35,42.37,13600.0,26.309,26.3214,26.309,26.3214,13600.0
2005-09-09 14:25:00,42.37,42.37,42.37,42.37,6600.0,26.3214,26.3214,26.3214,26.3214,6600.0
2005-09-09 14:30:00,42.37,42.37,42.35,42.36,11200.0,26.3214,26.3214,26.309,26.3152,11200.0
2005-09-09 14:35:00,42.36,42.36,42.34,42.35,7400.0,26.3152,26.3152,26.3027,26.309,7400.0
2005-09-09 14:40:00,42.34,42.35,42.34,42.34,21800.0,26.3027,26.309,26.3027,26.3027,21800.0
2005-09-09 14:45:00,42.34,42.35,42.32,42.35,7600.0,26.3027,26.309,26.2903,26.309,7600.0
2005-09-09 14:50:00,42.35,42.35,42.35,42.35,17000.0,26.309,26.309,26.309,26.309,17000.0
2005-09-09 14:55:00,42.35,42.38,42.33,42.33,41400.0,26.309,26.3276,26.2965,26.2965,41400.0
2005-09-09 15:00:00,42.34,42.36,42.33,42.34,11200.0,26.3027,26.3152,26.2965,26.3027,11200.0
2005-09-09 15:05:00,42.34,42.34,42.32,42.34,12200.0,26.3027,26.3027,26.2903,26.3027,12200.0
2005-09-09 15:10:00,42.33,42.34,42.32,42.34,16800.0,26.2965,26.3027,26.2903,26.3027,16800.0
2005-09-09 15:15:00,42.34,42.37,42.33,42.35,22400.0,26.3027,26.3214,26.2965,26.309,22400.0
2005-09-09 15:20:00,42.37,42.37,42.35,42.37,19600.0,26.3214,26.3214,26.309,26.3214,19600.0
2005-09-09 15:25:00,42.35,42.35,42.34,42.35,30800.0,26.309,26.309,26.3027,26.309,30800.0
2005-09-09 15:30:00,42.35,42.35,42.34,42.35,32800.0,26.309,26.309,26.3027,26.309,32800.0
2005-09-09 15:35:00,42.35,42.35,42.35,42.35,30000.0,26.309,26.309,26.309,26.309,30000.0
2005-09-09 15:40:00,42.35,42.35,42.33,42.34,40000.0,26.309,26.309,26.2965,26.3027,40000.0
2005-09-09 15:45:00,42.34,42.35,42.33,42.35,39200.0,26.3027,26.309,26.2965,26.309,39200.0
2005-09-09 15:50:00,42.35,42.35,42.32,42.32,20400.0,26.309,26.309,26.2903,26.2903,20400.0
2005-09-09 15:55:00,42.32,42.35,42.3,42.34,32000.0,26.2903,26.309,26.2779,26.3027,32000.0
2005-09-12 09:30:00,42.02,42.06,42.01,42.06,59200.0,26.104,26.1288,26.0977,26.1288,59200.0
2005-09-12 09:35:00,42.09,42.1,41.94,41.95,62400.0,26.1474,26.1537,26.0543,26.0605,62400.0
2005-09-12 09:40:00,41.95,42.09,41.94,42.04,47600.0,26.0605,26.1474,26.0543,26.1164,47600.0
2005-09-12 09:45:00,42.04,42.04,41.96,42.03,42600.0,26.1164,26.1164,26.0667,26.1102,42600.0
2005-09-12 09:50:00,42.03,42.03,41.92,41.93,47400.0,26.1102,26.1102,26.0418,26.048,47400.0
2005-09-12 09:55:00,41.93,42.01,41.93,41.98,42600.0,26.048,26.0977,26.048,26.0791,42600.0
2005-09-12 10:00:00,41.97,41.99,41.93,41.99,41200.0,26.0729,26.0853,26.048,26.0853,41200.0
2005-09-12 10:05:00,42.02,42.05,41.99,42.02,29600.0,26.104,26.1226,26.0853,26.104,29600.0
2005-09-12 10:10:00,42.02,42.07,42.02,42.04,26600.0,26.104,26.135,26.104,26.1164,26600.0
2005-09-12 10:15:00,42.04,42.05,42.01,42.01,25600.0,26.1164,26.1226,26.0977,26.0977,25600.0
2005-09-12 10:20:00,42.02,42.03,42.01,42.02,27800.0,26.104,26.1102,26.0977,26.104,27800.0
2005-09-12 10:25:00,42.02,42.06,42.0,42.05,29200.0,26.104,26.1288,26.0915,26.1226,29200.0
2005-09-12 10:30:00,42.06,42.08,42.04,42.04,29600.0,26.1288,26.1412,26.1164,26.1164,29600.0
2005-09-12 10:35:00,42.05,42.08,42.04,42.08,21400.0,26.1226,26.1412,26.1164,26.1412,21400.0
2005-09-12 10:40:00,42.07,42.15,42.07,42.15,26200.0,26.135,26.1847,26.135,26.1847,26200.0
2005-09-12 10:45:00,42.15,42.18,42.15,42.17,26600.0,26.1847,26.2034,26.1847,26.1971,26600.0
2005-09-12 10:50:00,42.17,42.17,42.13,42.14,22200.0,26.1971,26.1971,26.1723,26.1785,22200.0
2005-09-12 10:55:00,42.13,42.15,42.12,42.13,36800.0,26.1723,26.1847,26.1661,26.1723,36800.0
2005-09-12 11:00:00,42.13,42.14,42.04,42.06,48800.0,26.1723,26.1785,26.1164,26.1288,48800.0
2005-09-12 11:05:00,42.06,42.09,42.04,42.07,33800.0,26.1288,26.1474,26.1164,26.135,33800.0
2005-09-12 11:10:00,42.07,42.1,42.07,42.08,21400.0,26.135,26.1537,26.135,26.1412,21400.0
2005-09-12 11:15:00,42.08,42.08,42.02,42.03,22800.0,26.1412,26.1412,26.104,26.1102,22800.0
2005-09-12 11:20:00,42.04,42.07,42.04,42.07,35400.0,26.1164,26.135,26.1164,26.135,35400.0
2005-09-12 11:25:00,42.07,42.08,42.02,42.04,65800.0,26.135,26.1412,26.104,26.1164,65800.0
2005-09-12 11:30:00,42.04,42.06,42.01,42.05,35400.0,26.1164,26.1288,26.0977,26.1226,35400.0
2005-09-12 11:35:00,42.05,42.05,42.0,42.01,20800.0,26.1226,26.1226,26.0915,26.0977,20800.0
2005-09-12 11:40:00,42.01,42.02,41.88,41.91,68000.0,26.0977,26.104,26.017,26.0356,68000.0
2005-09-12 11:45:00,41.91,41.95,41.89,41.91,41400.0,26.0356,26.0605,26.0232,26.0356,41400.0
2005-09-12 11:50:00,41.91,41.93,41.91,41.91,29000.0,26.0356,26.048,26.0356,26.0356,29000.0
2005-09-12 11:55:00,41.91,41.95,41.91,41.95,33400.0,26.0356,26.0605,26.0356,26.0605,33400.0
2005-09-12 12:00:00,41.95,41.96,41.93,41.95,37000.0,26.0605,26.0667,26.048,26.0605,37000.0
2005-09-12 12:05:00,41.96,41.99,41.96,41.99,30200.0,26.0667,26.0853,26.0667,26.0853,30200.0
2005-09-12 12:10:00,41.99,42.02,41.99,42.01,36800.0,26.0853,26.104,26.0853,26.0977,36800.0
2005-09-12 12:15:00,42.01,42.04,42.01,42.01,25800.0,26.0977,26.1164,26.0977,26.0977,25800.0
2005-09-12 12:20:00,42.02,42.07,42.02,42.07,23200.0,26.104,26.135,26.104,26.135,23200.0
2005-09-12 12:25:00,42.07,42.07,42.06,42.06,33600.0,26.135,26.135,26.1288,26.1288,33600.0
2005-09-12 12:30:00,42.06,42.06,41.99,42.0,44800.0,26.1288,26.1288,26.0853,26.0915,44800.0
2005-09-12 12:35:00,41.99,42.04,41.99,42.03,33400.0,26.0853,26.1164,26.0853,26.1102,33400.0
2005-09-12 12:40:00,42.02,42.03,42.01,42.03,22600.0,26.104,26.1102,26.0977,26.1102,22600.0
2005-09-12 12:45:00,42.02,42.02,42.0,42.01,29000.0,26.104,26.104,26.0915,26.0977,29000.0
2005-09-12 12:50:00,42.01,42.02,41.99,41.99,31400.0,26.0977,26.104,26.0853,26.0853,31400.0
2005-09-12 12:55:00,41.99,41.99,41.98,41.98,26400.0,26.0853,26.0853,26.0791,26.0791,26400.0
2005-09-12 13:00:00,41.98,42.01,41.98,41.99,43400.0,26.0791,26.0977,26.0791,26.0853,43400.0
2005-09-12 13:05:00,41.99,42.0,41.99,41.99,21400.0,26.0853,26.0915,26.0853,26.0853,21400.0
2005-09-12 13:10:00,41.99,42.01,41.99,42.01,35000.0,26.0853,26.0977,26.0853,26.0977,35000.0
2005-09-12 13:15:00,42.01,42.02,42.0,42.01,16600.0,26.0977,26.104,26.0915,26.0977,16600.0
2005-09-12 13:20:00,42.02,42.04,42.02,42.04,13600.0,26.104,26.1164,26.104,26.1164,13600.0
2005-09-12 13:25:00,42.03,42.03,41.99,42.0,18800.0,26.1102,26.1102,26.0853,26.0915,18800.0
2005-09-12 13:30:00,42.0,42.0,41.94,41.94,32000.0,26.0915,26.0915,26.0543,26.0543,32000.0
2005-09-12 13:35:00,41.94,41.94,41.93,41.93,23600.0,26.0543,26.0543,26.048,26.048,23600.0
2005-09-12 13:40:00,41.93,41.95,41.92,41.95,41600.0,26.048,26.0605,26.0418,26.0605,41600.0
2005-09-12 13:45:00,41.95,41.95,41.92,41.92,20000.0,26.0605,26.0605,26.0418,26.0418,20000.0
2005-09-12 13:50:00,41.92,41.95,41.92,41.93,38200.0,26.0418,26.0605,26.0418,26.048,38200.0
2005-09-12 13:55:00,41.93,41.94,41.92,41.93,34800.0,26.048,26.0543,26.0418,26.048,34800.0
2005-09-12 14:00:00,41.93,41.94,41.9,41.91,63200.0,26.048,26.0543,26.0294,26.0356,63200.0
2005-09-12 14:05:00,41.91,41.93,41.89,41.93,41800.0,26.0356,26.048,26.0232,26.048,41800.0
2005-09-12 14:10:00,41.92,41.97,41.91,41.96,42000.0,26.0418,26.0729,26.0356,26.0667,42000.0
2005-09-12 14:15:00,41.97,41.99,41.96,41.96,24800.0,26.0729,26.0853,26.0667,26.0667,24800.0
2005-09-12 14:20:00,41.97,41.98,41.91,41.91,36000.0,26.0729,26.0791,26.0356,26.0356,36000.0
2005-09-12 14:25:00,41.91,41.92,41.88,41.88,37400.0,26.0356,26.0418,26.017,26.017,37400.0
2005-09-12 14:30:00,41.88,41.92,41.88,41.88,49800.0,26.017,26.0418,26.017,26.017,49800.0
2005-09-12 14:35:00,41.89,41.94,41.87,41.93,27200.0,26.0232,26.0543,26.0108,26.048,27200.0
2005-09-12 14:40:00,41.93,41.93,41.9,41.92,26000.0,26.048,26.048,26.0294,26.0418,26000.0
2005-09-12 14:45:00,41.93,41.98,41.93,41.98,28600.0,26.048,26.0791,26.048,26.0791,28600.0
2005-09-12 14:50:00,41.98,42.0,41.97,42.0,34800.0,26.0791,26.0915,26.0729,26.0915,34800.0
2005-09-12 14:55:00,42.01,42.06,41.99,42.04,39000.0,26.0977,26.1288,26.0853,26.1164,39000.0
2005-09-12 15:00:00,42.05,42.06,42.01,42.03,34200.0,26.1226,26.1288,26.0977,26.1102,34200.0
2005-09-12 15:05:00,42.02,42.05,42.02,42.05,23400.0,26.104,26.1226,26.104,26.1226,23400.0
2005-09-12 15:10:00,42.05,42.05,42.03,42.05,38200.0,26.1226,26.1226,26.1102,26.1226,38200.0
2005-09-12 15:15:00,42.06,42.09,42.05,42.09,53600.0,26.1288,26.1474,26.1226,26.1474,53600.0
2005-09-12 15:20:00,42.1,42.12,42.07,42.11,31400.0,26.1537,26.1661,26.135,26.1599,31400.0
2005-09-12 15:25:00,42.1,42.11,42.08,42.09,34600.0,26.1537,26.1599,26.1412,26.1474,34600.0
2005-09-12 15:30:00,42.09,42.09,42.05,42.09,56800.0,26.1474,26.1474,26.1226,26.1474,56800.0
2005-09-12 15:35:00,42.09,42.1,42.08,42.09,43400.0,26.1474,26.1537,26.1412,26.1474,43400.0
2005-09-12 15:40:00,42.1,42.1,42.05,42.06,62000.0,26.1537,26.1537,26.1226,26.1288,62000.0
2005-09-12 15:45:00,42.07,42.08,42.06,42.08,54600.0,26.135,26.1412,26.1288,26.1412,54600.0
2005-09-12 15:50:00,42.08,42.08,42.04,42.07,65800.0,26.1412,26.1412,26.1164,26.135,65800.0
2005-09-12 15:55:00,42.07,42.08,42.01,42.05,96000.0,26.135,26.1412,26.0977,26.1226,96000.0
2005-09-13 09:30:00,41.85,41.87,41.77,41.82,68000.0,25.9983,26.0108,25.9486,25.9797,68000.0
2005-09-13 09:35:00,41.83,41.83,41.79,41.79,25000.0,25.9859,25.9859,25.9611,25.9611,25000.0
2005-09-13 09:40:00,41.79,41.8,41.7,41.73,36800.0,25.9611,25.9673,25.9052,25.9238,36800.0
2005-09-13 09:45:00,41.73,41.73,41.63,41.68,24200.0,25.9238,25.9238,25.8617,25.8927,24200.0
2005-09-13 09:50:00,41.68,41.73,41.66,41.7,39200.0,25.8927,25.9238,25.8803,25.9052,39200.0
2005-09-13 09:55:00,41.71,41.75,41.69,41.74,52000.0,25.9114,25.9362,25.8989,25.93,52000.0
2005-09-13 10:00:00,41.74,41.75,41.72,41.72,32400.0,25.93,25.9362,25.9176,25.9176,32400.0
2005-09-13 10:05:00,41.72,41.77,41.7,41.76,41200.0,25.9176,25.9486,25.9052,25.9424,41200.0
2005-09-13 10:10:00,41.76,41.84,41.74,41.81,16600.0,25.9424,25.9921,25.93,25.9735,16600.0
2005-09-13 10:15:00,41.81,41.82,41.74,41.74,14400.0,25.9735,25.9797,25.93,25.93,14400.0
2005-09-13 10:20:00,41.75,41.77,41.75,41.76,21600.0,25.9362,25.9486,25.9362,25.9424,21600.0
2005-09-13 10:25:00,41.74,41.75,41.74,41.74,14000.0,25.93,25.9362,25.93,25.93,14000.0
2005-09-13 10:30:00,41.74,41.74,41.7,41.71,21800.0,25.93,25.93,25.9052,25.9114,21800.0
2005-09-13 10:35:00,41.72,41.72,41.68,41.7,21800.0,25.9176,25.9176,25.8927,25.9052,21800.0
2005-09-13 10:40:00,41.72,41.73,41.69,41.7,26000.0,25.9176,25.9238,25.8989,25.9052,26000.0
2005-09-13 10:45:00,41.71,41.71,41.63,41.63,52600.0,25.9114,25.9114,25.8617,25.8617,52600.0
2005-09-13 10:50:00,41.63,41.64,41.58,41.58,40200.0,25.8617,25.8679,25.8306,25.8306,40200.0
2005-09-13 10:55:00,41.59,41.65,41.59,41.63,23200.0,25.8368,25.8741,25.8368,25.8617,23200.0
2005-09-13 11:00:00,41.65,41.66,41.58,41.58,27400.0,25.8741,25.8803,25.8306,25.8306,27400.0
2005-09-13 11:05:00,41.58,41.62,41.54,41.6,25400.0,25.8306,25.8555,25.8058,25.843,25400.0
2005-09-13 11:10:00,41.6,41.6,41.57,41.59,19000.0,25.843,25.843,25.8244,25.8368,19000.0
2005-09-13 11:15:00,41.6,41.66,41.6,41.66,15200.0,25.843,25.8803,25.843,25.8803,15200.0
2005-09-13 11:20:00,41.66,41.68,41.65,41.66,13400.0,25.8803,25.8927,25.8741,25.8803,13400.0
2005-09-13 11:25:00,41.66,41.66,41.58,41.58,15200.0,25.8803,25.8803,25.8306,25.8306,15200.0
2005-09-13 11:30:00,41.58,41.6,41.57,41.6,49200.0,25.8306,25.843,25.8244,25.843,49200.0
2005-09-13 11:35:00,41.6,41.6,41.56,41.58,18200.0,25.843,25.843,25.8182,25.8306,18200.0
2005-09-13 11:40:00,41.57,41.6,41.57,41.6,14800.0,25.8244,25.843,25.8244,25.843,14800.0
2005-09-13 11:45:00,41.6,41.6,41.57,41.6,27800.0,25.843,25.843,25.8244,25.843,27800.0
2005-09-13 11:50:00,41.62,41.63,41.59,41.63,23400.0,25.8555,25.8617,25.8368,25.8617,23400.0
2005-09-13 11:55:00,41.63,41.63,41.62,41.63,17600.0,25.8617,25.8617,25.8555,25.8617,17600.0
2005-09-13 12:00:00,41.63,41.63,41.58,41.63,26600.0,25.8617,25.8617,25.8306,25.8617,26600.0
2005-09-13 12:05:00,41.63,41.66,41.61,41.61,19200.0,25.8617,25.8803,25.8493,25.8493,19200.0
2005-09-13 12:10:00,41.62,41.64,41.62,41.63,24800.0,25.8555,25.8679,25.8555,25.8617,24800.0
2005-09-13 12:15:00,41.63,41.63,41.61,41.62,14600.0,25.8617,25.8617,25.8493,25.8555,14600.0
2005-09-13 12:20:00,41.61,41.69,41.6,41.68,29400.0,25.8493,25.8989,25.843,25.8927,29400.0
2005-09-13 12:25:00,41.68,41.69,41.67,41.67,7600.0,25.8927,25.8989,25.8865,25.8865,7600.0
2005-09-13 12:30:00,41.67,41.68,41.66,41.67,19800.0,25.8865,25.8927,25.8803,25.8865,19800.0
2005-09-13 12:35:00,41.68,41.71,41.68,41.69,17400.0,25.8927,25.9114,25.8927,25.8989,17400.0
2005-09-13 12:40:00,41.69,41.69,41.66,41.66,10600.0,25.8989,25.8989,25.8803,25.8803,10600.0
2005-09-13 12:45:00,41.67,41.67,41.63,41.65,24600.0,25.8865,25.8865,25.8617,25.8741,24600.0
2005-09-13 12:50:00,41.65,41.68,41.63,41.68,15000.0,25.8741,25.8927,25.8617,25.8927,15000.0
2005-09-13 12:55:00,41.67,41.72,41.67,41.72,5400.0,25.8865,25.9176,25.8865,25.9176,5400.0
2005-09-13 13:00:00,41.72,41.75,41.72,41.75,10800.0,25.9176,25.9362,25.9176,25.9362,10800.0
2005-09-13 13:05:00,41.76,41.76,41.71,41.74,19200.0,25.9424,25.9424,25.9114,25.93,19200.0
2005-09-13 13:10:00,41.73,41.74,41.71,41.71,4600.0,25.9238,25.93,25.9114,25.9114,4600.0
2005-09-13 13:15:00,41.7,41.71,41.69,41.7,32600.0,25.9052,25.9114,25.8989,25.9052,32600.0
2005-09-13 13:20:00,41.7,41.7,41.63,41.63,25600.0,25.9052,25.9052,25.8617,25.8617,25600.0
2005-09-13 13:25:00,41.65,41.67,41.64,41.67,11200.0,25.8741,25.8865,25.8679,25.8865,11200.0
2005-09-13 13:30:00,41.67,41.69,41.67,41.68,24800.0,25.8865,25.8989,25.8865,25.8927,24800.0
2005-09-13 13:35:00,41.68,41.76,41.68,41.74,21800.0,25.8927,25.9424,25.8927,25.93,21800.0
2005-09-13 13:40:00,41.74,41.76,41.74,41.74,3400.0,25.93,25.9424,25.93,25.93,3400.0
2005-09-13 13:45:00,41.73,41.73,41.72,41.73,11000.0,25.9238,25.9238,25.9176,25.9238,11000.0
2005-09-13 13:50:00,41.73,41.74,41.72,41.73,15600.0,25.9238,25.93,25.9176,25.9238,15600.0
2005-09-13 13:55:00,41.73,41.73,41.71,41.72,11600.0,25.9238,25.9238,25.9114,25.9176,11600.0
2005-09-13 14:00:00,41.71,41.71,41.66,41.69,28000.0,25.9114,25.9114,25.8803,25.8989,28000.0
2005-09-13 14:05:00,41.69,41.72,41.69,41.71,47400.0,25.8989,25.9176,25.8989,25.9114,47400.0
2005-09-13 14:10:00,41.71,41.75,41.71,41.75,36400.0,25.9114,25.9362,25.9114,25.9362,36400.0
2005-09-13 14:15:00,41.75,41.8,41.75,41.78,40400.0,25.9362,25.9673,25.9362,25.9549,40400.0
2005-09-13 14:20:00,41.8,41.86,41.8,41.85,39200.0,25.9673,26.0046,25.9673,25.9983,39200.0
2005-09-13 14:25:00,41.85,41.86,41.83,41.84,38600.0,25.9983,26.0046,25.9859,25.9921,38600.0
2005-09-13 14:30:00,41.84,41.85,41.84,41.85,11200.0,25.9921,25.9983,25.9921,25.9983,11200.0
2005-09-13 14:35:00,41.85,41.85,41.84,41.84,7600.0,25.9983,25.9983,25.9921,25.9921,7600.0
2005-09-13 14:40:00,41.84,41.84,41.76,41.76,25800.0,25.9921,25.9921,25.9424,25.9424,25800.0
2005-09-13 14:45:00,41.76,41.76,41.7,41.71,26600.0,25.9424,25.9424,25.9052,25.9114,26600.0
2005-09-13 14:50:00,41.71,41.73,41.65,41.66,24800.0,25.9114,25.9238,25.8741,25.8803,24800.0
2005-09-13 14:55:00,41.66,41.7,41.66,41.69,34800.0,25.8803,25.9052,25.8803,25.8989,34800.0
2005-09-13 15:00:00,41.69,41.7,41.67,41.7,57000.0,25.8989,25.9052,25.8865,25.9052,57000.0
2005-09-13 15:05:00,41.7,41.71,41.59,41.62,81600.0,25.9052,25.9114,25.8368,25.8555,81600.0
2005-09-13 15:10:00,41.62,41.66,41.62,41.65,57000.0,25.8555,25.8803,25.8555,25.8741,57000.0
2005-09-13 15:15:00,41.65,41.65,41.62,41.62,10400.0,25.8741,25.8741,25.8555,25.8555,10400.0
2005-09-13 15:20:00,41.62,41.63,41.56,41.6,49400.0,25.8555,25.8617,25.8182,25.843,49400.0
2005-09-13 15:25:00,41.58,41.58,41.56,41.57,38800.0,25.8306,25.8306,25.8182,25.8244,38800.0
2005-09-13 15:30:00,41.57,41.63,41.52,41.62,43000.0,25.8244,25.8617,25.7933,25.8555,43000.0
2005-09-13 15:35:00,41.62,41.63,41.54,41.54,30800.0,25.8555,25.8617,25.8058,25.8058,30800.0
2005-09-13 15:40:00,41.53,41.55,41.46,41.55,36600.0,25.7996,25.812,25.7561,25.812,36600.0
2005-09-13 15:45:00,41.55,41.57,41.51,41.56,48200.0,25.812,25.8244,25.7871,25.8182,48200.0
2005-09-13 15:50:00,41.55,41.57,41.54,41.57,44600.0,25.812,25.8244,25.8058,25.8244,44600.0
2005-09-13 15:55:00,41.57,41.59,41.54,41.54,43400.0,25.8244,25.8368,25.8058,25.8058,43400.0
2005-09-14 09:35:00,41.48,41.51,41.4,41.46,30400.0,25.7685,25.7871,25.7188,25.7561,30400.0
2005-09-14 09:40:00,41.46,41.48,41.38,41.43,18400.0,25.7561,25.7685,25.7064,25.7374,18400.0
2005-09-14 09:45:00,41.44,41.46,41.4,41.43,38000.0,25.7436,25.7561,25.7188,25.7374,38000.0
2005-09-14 09:50:00,41.43,41.49,41.42,41.44,20600.0,25.7374,25.7747,25.7312,25.7436,20600.0
2005-09-14 09:55:00,41.44,41.44,41.36,41.36,21200.0,25.7436,25.7436,25.6939,25.6939,21200.0
2005-09-14 10:00:00,41.35,41.37,41.31,41.35,23600.0,25.6877,25.7002,25.6629,25.6877,23600.0
2005-09-14 10:05:00,41.35,41.36,41.29,41.36,24400.0,25.6877,25.6939,25.6505,25.6939,24400.0
2005-09-14 10:10:00,41.35,41.39,41.35,41.35,9000.0,25.6877,25.7126,25.6877,25.6877,9000.0
2005-09-14 10:15:00,41.35,41.35,41.26,41.27,17600.0,25.6877,25.6877,25.6318,25.638,17600.0
2005-09-14 10:20:00,41.27,41.34,41.27,41.32,25400.0,25.638,25.6815,25.638,25.6691,25400.0
2005-09-14 10:25:00,41.31,41.31,41.26,41.28,15600.0,25.6629,25.6629,25.6318,25.6442,15600.0
2005-09-14 10:30:00,41.26,41.28,41.02,41.27,95000.0,25.6318,25.6442,25.4827,25.638,95000.0
2005-09-14 10:35:00,41.27,41.34,41.27,41.31,20400.0,25.638,25.6815,25.638,25.6629,20400.0
2005-09-14 10:40:00,41.33,41.45,41.33,41.39,22600.0,25.6753,25.7499,25.6753,25.7126,22600.0
2005-09-14 10:45:00,41.38,41.38,41.32,41.34,20000.0,25.7064,25.7064,25.6691,25.6815,20000.0
2005-09-14 10:50:00,41.33,41.4,41.32,41.39,29600.0,25.6753,25.7188,25.6691,25.7126,29600.0
2005-09-14 10:55:00,41.4,41.4,41.34,41.35,11600.0,25.7188,25.7188,25.6815,25.6877,11600.0
2005-09-14 11:00:00,41.35,41.37,41.33,41.37,21200.0,25.6877,25.7002,25.6753,25.7002,21200.0
2005-09-14 11:05:00,41.38,41.5,41.38,41.49,15200.0,25.7064,25.7809,25.7064,25.7747,15200.0
2005-09-14 11:10:00,41.49,41.58,41.48,41.56,23000.0,25.7747,25.8306,25.7685,25.8182,23000.0
2005-09-14 11:15:00,41.56,41.56,41.48,41.52,14600.0,25.8182,25.8182,25.7685,25.7933,14600.0
2005-09-14 11:20:00,41.52,41.54,41.52,41.52,16400.0,25.7933,25.8058,25.7933,25.7933,16400.0
2005-09-14 11:25:00,41.52,41.52,41.49,41.49,5800.0,25.7933,25.7933,25.7747,25.7747,5800.0
2005-09-14 11:30:00,41.5,41.54,41.44,41.44,14600.0,25.7809,25.8058,25.7436,25.7436,14600.0
2005-09-14 11:35:00,41.44,41.49,41.43,41.48,52200.0,25.7436,25.7747,25.7374,25.7685,52200.0
2005-09-14 11:40:00,41.48,41.48,41.45,41.45,12200.0,25.7685,25.7685,25.7499,25.7499,12200.0
2005-09-14 11:45:00,41.46,41.46,41.43,41.43,11200.0,25.7561,25.7561,25.7374,25.7374,11200.0
2005-09-14 11:50:00,41.43,41.44,41.38,41.38,19200.0,25.7374,25.7436,25.7064,25.7064,19200.0
2005-09-14 11:55:00,41.39,41.5,41.39,41.44,107600.0,25.7126,25.7809,25.7126,25.7436,107600.0
2005-09-14 12:00:00,41.44,41.45,41.41,41.45,18800.0,25.7436,25.7499,25.725,25.7499,18800.0
2005-09-14 12:05:00,41.44,41.45,41.43,41.44,12800.0,25.7436,25.7499,25.7374,25.7436,12800.0
2005-09-14 12:10:00,41.44,41.47,41.44,41.46,7600.0,25.7436,25.7623,25.7436,25.7561,7600.0
2005-09-14 12:15:00,41.46,41.47,41.43,41.45,18000.0,25.7561,25.7623,25.7374,25.7499,18000.0
2005-09-14 12:20:00,41.44,41.44,41.43,41.43,7400.0,25.7436,25.7436,25.7374,25.7374,7400.0
2005-09-14 12:25:00,41.43,41.44,41.38,41.39,16400.0,25.7374,25.7436,25.7064,25.7126,16400.0
2005-09-14 12:30:00,41.4,41.4,41.39,41.4,8400.0,25.7188,25.7188,25.7126,25.7188,8400.0
2005-09-14 12:35:00,41.4,41.4,41.37,41.38,12800.0,25.7188,25.7188,25.7002,25.7064,12800.0
2005-09-14 12:40:00,41.38,41.45,41.38,41.45,249000.0,25.7064,25.7499,25.7064,25.7499,249000.0
2005-09-14 12:45:00,41.45,41.46,41.41,41.41,15600.0,25.7499,25.7561,25.725,25.725,15600.0
2005-09-14 12:50:00,41.41,41.43,41.4,41.42,10200.0,25.725,25.7374,25.7188,25.7312,10200.0
2005-09-14 12:55:00,41.44,41.46,41.43,41.46,8600.0,25.7436,25.7561,25.7374,25.7561,8600.0
2005-09-14 13:00:00,41.45,41.46,41.44,41.44,11400.0,25.7499,25.7561,25.7436,25.7436,11400.0
2005-09-14 13:05:00,41.44,41.47,41.44,41.44,14600.0,25.7436,25.7623,25.7436,25.7436,14600.0
2005-09-14 13:10:00,41.43,41.44,41.39,41.4,24000.0,25.7374,25.7436,25.7126,25.7188,24000.0
2005-09-14 13:15:00,41.4,41.41,41.4,41.41,8000.0,25.7188,25.725,25.7188,25.725,8000.0
2005-09-14 13:20:00,41.41,41.41,41.37,41.4,8000.0,25.725,25.725,25.7002,25.7188,8000.0
2005-09-14 13:25:00,41.41,41.42,41.38,41.38,13000.0,25.725,25.7312,25.7064,25.7064,13000.0
2005-09-14 13:30:00,41.41,41.41,41.38,41.39,30400.0,25.725,25.725,25.7064,25.7126,30400.0
2005-09-14 13:35:00,41.4,41.4,41.35,41.37,19200.0,25.7188,25.7188,25.6877,25.7002,19200.0
2005-09-14 13:40:00,41.38,41.38,41.35,41.38,17000.0,25.7064,25.7064,25.6877,25.7064,17000.0
2005-09-14 13:45:00,41.39,41.39,41.33,41.34,24200.0,25.7126,25.7126,25.6753,25.6815,24200.0
2005-09-14 13:50:00,41.34,41.35,41.33,41.35,5000.0,25.6815,25.6877,25.6753,25.6877,5000.0
2005-09-14 13:55:00,41.35,41.35,41.33,41.35,17400.0,25.6877,25.6877,25.6753,25.6877,17400.0
2005-09-14 14:00:00,41.35,41.4,41.34,41.4,7200.0,25.6877,25.7188,25.6815,25.7188,7200.0
2005-09-14 14:05:00,41.37,41.41,41.37,41.4,12400.0,25.7002,25.725,25.7002,25.7188,12400.0
2005-09-14 14:10:00,41.4,41.42,41.38,41.38,11600.0,25.7188,25.7312,25.7064,25.7064,11600.0
2005-09-14 14:15:00,41.36,41.36,41.21,41.21,20400.0,25.6939,25.6939,25.6008,25.6008,20400.0
2005-09-14 14:20:00,41.21,41.26,41.17,41.19,24200.0,25.6008,25.6318,25.5759,25.5883,24200.0
2005-09-14 14:25:00,41.19,41.2,41.18,41.2,8600.0,25.5883,25.5945,25.5821,25.5945,8600.0
2005-09-14 14:30:00,41.18,41.21,41.17,41.17,10800.0,25.5821,25.6008,25.5759,25.5759,10800.0
2005-09-14 14:35:00,41.17,41.19,41.17,41.17,10600.0,25.5759,25.5883,25.5759,25.5759,10600.0
2005-09-14 14:40:00,41.16,41.17,41.11,41.13,33000.0,25.5697,25.5759,25.5386,25.5511,33000.0
2005-09-14 14:45:00,41.12,41.13,41.11,41.12,17600.0,25.5449,25.5511,25.5386,25.5449,17600.0
2005-09-14 14:50:00,41.12,41.13,41.1,41.13,20200.0,25.5449,25.5511,25.5324,25.5511,20200.0
2005-09-14 14:55:00,41.13,41.13,41.1,41.1,7600.0,25.5511,25.5511,25.5324,25.5324,7600.0
2005-09-14 15:00:00,41.09,41.11,41.03,41.04,18400.0,25.5262,25.5386,25.4889,25.4952,18400.0
2005-09-14 15:05:00,41.05,41.12,41.05,41.12,21200.0,25.5014,25.5449,25.5014,25.5449,21200.0
2005-09-14 15:10:00,41.1,41.13,41.08,41.1,33200.0,25.5324,25.5511,25.52,25.5324,33200.0
2005-09-14 15:15:00,41.12,41.12,41.07,41.07,20000.0,25.5449,25.5449,25.5138,25.5138,20000.0
2005-09-14 15:20:00,41.09,41.1,41.07,41.1,18400.0,25.5262,25.5324,25.5138,25.5324,18400.0
2005-09-14 15:25:00,41.09,41.12,41.07,41.1,29600.0,25.5262,25.5449,25.5138,25.5324,29600.0
2005-09-14 15:30:00,41.13,41.21,41.13,41.19,15800.0,25.5511,25.6008,25.5511,25.5883,15800.0
2005-09-14 15:35:00,41.19,41.21,41.18,41.21,19400.0,25.5883,25.6008,25.5821,25.6008,19400.0
2005-09-14 15:40:00,41.21,41.27,41.2,41.27,38600.0,25.6008,25.638,25.5945,25.638,38600.0
2005-09-14 15:45:00,41.26,41.28,41.19,41.19,41800.0,25.6318,25.6442,25.5883,25.5883,41800.0
2005-09-14 15:50:00,41.19,41.2,41.12,41.17,63400.0,25.5883,25.5945,25.5449,25.5759,63400.0
2005-09-14 15:55:00,41.16,41.2,41.16,41.18,26000.0,25.5697,25.5945,25.5697,25.5821,26000.0
2005-09-15 09:35:00,41.35,41.35,41.19,41.21,84600.0,25.6877,25.6877,25.5883,25.6008,84600.0
2005-09-15 09:40:00,41.2,41.22,41.08,41.16,40600.0,25.5945,25.607,25.52,25.5697,40600.0
2005-09-15 09:45:00,41.18,41.23,41.02,41.04,18200.0,25.5821,25.6132,25.4827,25.4952,18200.0
2005-09-15 09:50:00,41.04,41.05,40.99,41.02,72800.0,25.4952,25.5014,25.4641,25.4827,72800.0
2005-09-15 09:55:00,41.01,41.02,40.91,41.01,52600.0,25.4765,25.4827,25.4144,25.4765,52600.0
2005-09-15 10:00:00,41.04,41.05,41.0,41.04,36600.0,25.4952,25.5014,25.4703,25.4952,36600.0
2005-09-15 10:05:00,41.05,41.05,40.96,40.97,18000.0,25.5014,25.5014,25.4455,25.4517,18000.0
2005-09-15 10:10:00,40.98,40.98,40.9,40.93,40000.0,25.4579,25.4579,25.4082,25.4268,40000.0
2005-09-15 10:15:00,40.92,40.92,40.86,40.91,37600.0,25.4206,25.4206,25.3833,25.4144,37600.0
2005-09-15 10:20:00,40.89,40.92,40.86,40.88,34400.0,25.402,25.4206,25.3833,25.3958,34400.0
2005-09-15 10:25:00,40.88,40.88,40.82,40.82,30800.0,25.3958,25.3958,25.3585,25.3585,30800.0
2005-09-15 10:30:00,40.82,40.91,40.82,40.9,32600.0,25.3585,25.4144,25.3585,25.4082,32600.0
2005-09-15 10:35:00,40.9,40.91,40.85,40.85,19000.0,25.4082,25.4144,25.3771,25.3771,19000.0
2005-09-15 10:40:00,40.85,40.85,40.77,40.79,42200.0,25.3771,25.3771,25.3274,25.3398,42200.0
2005-09-15 10:45:00,40.79,40.85,40.79,40.81,16800.0,25.3398,25.3771,25.3398,25.3523,16800.0
2005-09-15 10:50:00,40.81,40.98,40.81,40.94,54800.0,25.3523,25.4579,25.3523,25.433,54800.0
2005-09-15 10:55:00,40.93,40.99,40.93,40.98,60600.0,25.4268,25.4641,25.4268,25.4579,60600.0
2005-09-15 11:00:00,40.99,41.05,40.96,41.02,168000.0,25.4641,25.5014,25.4455,25.4827,168000.0
2005-09-15 11:05:00,41.02,41.07,41.02,41.05,34800.0,25.4827,25.5138,25.4827,25.5014,34800.0
2005-09-15 11:10:00,41.05,41.06,41.0,41.0,30800.0,25.5014,25.5076,25.4703,25.4703,30800.0
2005-09-15 11:15:00,41.01,41.03,41.0,41.02,17800.0,25.4765,25.4889,25.4703,25.4827,17800.0
2005-09-15 11:20:00,41.02,41.07,41.02,41.07,24400.0,25.4827,25.5138,25.4827,25.5138,24400.0
2005-09-15 11:25:00,41.07,41.07,41.01,41.04,12400.0,25.5138,25.5138,25.4765,25.4952,12400.0
2005-09-15 11:30:00,41.04,41.04,41.01,41.02,24000.0,25.4952,25.4952,25.4765,25.4827,24000.0
2005-09-15 11:35:00,41.02,41.07,41.02,41.07,16200.0,25.4827,25.5138,25.4827,25.5138,16200.0
2005-09-15 11:40:00,41.06,41.13,41.06,41.12,31600.0,25.5076,25.5511,25.5076,25.5449,31600.0
2005-09-15 11:45:00,41.13,41.13,41.09,41.12,39800.0,25.5511,25.5511,25.5262,25.5449,39800.0
2005-09-15 11:50:00,41.11,41.13,41.1,41.12,15600.0,25.5386,25.5511,25.5324,25.5449,15600.0
2005-09-15 11:55:00,41.13,41.13,40.99,40.99,40600.0,25.5511,25.5511,25.4641,25.4641,40600.0
2005-09-15 12:00:00,40.99,41.06,40.96,41.06,74400.0,25.4641,25.5076,25.4455,25.5076,74400.0
2005-09-15 12:05:00,41.06,41.06,40.93,40.96,60400.0,25.5076,25.5076,25.4268,25.4455,60400.0
2005-09-15 12:10:00,40.97,41.0,40.97,41.0,25000.0,25.4517,25.4703,25.4517,25.4703,25000.0
2005-09-15 12:15:00,41.0,41.02,40.99,40.99,14600.0,25.4703,25.4827,25.4641,25.4641,14600.0
2005-09-15 12:20:00,41.01,41.01,40.98,40.98,79000.0,25.4765,25.4765,25.4579,25.4579,79000.0
2005-09-15 12:25:00,40.99,41.04,40.98,41.04,25800.0,25.4641,25.4952,25.4579,25.4952,25800.0
2005-09-15 12:30:00,41.04,41.09,41.03,41.05,22800.0,25.4952,25.5262,25.4889,25.5014,22800.0
2005-09-15 12:35:00,41.05,41.06,41.02,41.02,17000.0,25.5014,25.5076,25.4827,25.4827,17000.0
2005-09-15 12:40:00,41.02,41.05,41.02,41.02,11600.0,25.4827,25.5014,25.4827,25.4827,11600.0
2005-09-15 12:45:00,41.02,41.05,41.02,41.04,11800.0,25.4827,25.5014,25.4827,25.4952,11800.0
2005-09-15 12:50:00,41.04,41.04,41.01,41.03,19400.0,25.4952,25.4952,25.4765,25.4889,19400.0
2005-09-15 12:55:00,41.03,41.06,41.03,41.05,12600.0,25.4889,25.5076,25.4889,25.5014,12600.0
2005-09-15 13:00:00,41.05,41.1,41.05,41.07,19000.0,25.5014,25.5324,25.5014,25.5138,19000.0
2005-09-15 13:05:00,41.07,41.14,41.07,41.13,16600.0,25.5138,25.5573,25.5138,25.5511,16600.0
2005-09-15 13:10:00,41.13,41.18,41.12,41.16,85400.0,25.5511,25.5821,25.5449,25.5697,85400.0
2005-09-15 13:15:00,41.16,41.17,41.11,41.11,30200.0,25.5697,25.5759,25.5386,25.5386,30200.0
2005-09-15 13:20:00,41.1,41.13,41.1,41.12,33000.0,25.5324,25.5511,25.5324,25.5449,33000.0
2005-09-15 13:25:00,41.12,41.17,41.05,41.09,31000.0,25.5449,25.5759,25.5014,25.5262,31000.0
2005-09-15 13:30:00,41.09,41.13,41.09,41.1,14400.0,25.5262,25.5511,25.5262,25.5324,14400.0
2005-09-15 13:35:00,41.1,41.12,41.09,41.1,10200.0,25.5324,25.5449,25.5262,25.5324,10200.0
2005-09-15 13:40:00,41.1,41.13,41.08,41.08,18000.0,25.5324,25.5511,25.52,25.52,18000.0
2005-09-15 13:45:00,41.08,41.12,41.08,41.09,11000.0,25.52,25.5449,25.52,25.5262,11000.0
2005-09-15 13:50:00,41.09,41.1,41.08,41.1,11000.0,25.5262,25.5324,25.52,25.5324,11000.0
2005-09-15 13:55:00,41.1,41.11,41.07,41.07,34800.0,25.5324,25.5386,25.5138,25.5138,34800.0
2005-09-15 14:00:00,41.07,41.07,41.03,41.06,16000.0,25.5138,25.5138,25.4889,25.5076,16000.0
2005-09-15 14:05:00,41.07,41.12,41.06,41.1,38400.0,25.5138,25.5449,25.5076,25.5324,38400.0
2005-09-15 14:10:00,41.1,41.15,41.1,41.15,36400.0,25.5324,25.5635,25.5324,25.5635,36400.0
2005-09-15 14:15:00,41.15,41.16,41.1,41.12,28000.0,25.5635,25.5697,25.5324,25.5449,28000.0
2005-09-15 14:20:00,41.12,41.14,41.12,41.13,25000.0,25.5449,25.5573,25.5449,25.5511,25000.0
2005-09-15 14:25:00,41.13,41.16,41.13,41.16,31000.0,25.5511,25.5697,25.5511,25.5697,31000.0
2005-09-15 14:30:00,41.15,41.16,41.13,41.14,31400.0,25.5635,25.5697,25.5511,25.5573,31400.0
2005-09-15 14:35:00,41.13,41.13,41.11,41.11,8000.0,25.5511,25.5511,25.5386,25.5386,8000.0
2005-09-15 14:40:00,41.11,41.11,41.09,41.11,20800.0,25.5386,25.5386,25.5262,25.5386,20800.0
2005-09-15 14:45:00,41.1,41.11,41.08,41.1,13600.0,25.5324,25.5386,25.52,25.5324,13600.0
2005-09-15 14:50:00,41.1,41.11,41.07,41.07,25800.0,25.5324,25.5386,25.5138,25.5138,25800.0
2005-09-15 14:55:00,41.05,41.07,41.04,41.05,31600.0,25.5014,25.5138,25.4952,25.5014,31600.0
2005-09-15 15:00:00,41.04,41.08,41.03,41.06,32000.0,25.4952,25.52,25.4889,25.5076,32000.0
2005-09-15 15:05:00,41.06,41.07,41.03,41.03,22200.0,25.5076,25.5138,25.4889,25.4889,22200.0
2005-09-15 15:10:00,41.04,41.04,41.01,41.01,36200.0,25.4952,25.4952,25.4765,25.4765,36200.0
2005-09-15 15:15:00,41.01,41.02,40.99,41.0,39800.0,25.4765,25.4827,25.4641,25.4703,39800.0
2005-09-15 15:20:00,40.99,41.02,40.99,40.99,15800.0,25.4641,25.4827,25.4641,25.4641,15800.0
2005-09-15 15:25:00,40.99,41.02,40.98,41.02,44600.0,25.4641,25.4827,25.4579,25.4827,44600.0
2005-09-15 15:30:00,41.02,41.04,40.99,41.02,39800.0,25.4827,25.4952,25.4641,25.4827,39800.0
2005-09-15 15:35:00,41.01,41.09,40.99,41.09,42600.0,25.4765,25.5262,25.4641,25.5262,42600.0
2005-09-15 15:40:00,41.09,41.11,41.04,41.05,34600.0,25.5262,25.5386,25.4952,25.5014,34600.0
2005-09-15 15:45:00,41.06,41.1,41.06,41.09,30000.0,25.5076,25.5324,25.5076,25.5262,30000.0
2005-09-15 15:50:00,41.08,41.12,41.07,41.1,48600.0,25.52,25.5449,25.5138,25.5324,48600.0
2005-09-15 15:55:00,41.09,41.1,41.07,41.1,62000.0,25.5262,25.5324,25.5138,25.5324,62000.0
2005-09-16 09:30:00,41.08,41.18,41.05,41.16,606000.0,25.52,25.5821,25.5014,25.5697,606000.0
2005-09-16 09:35:00,41.17,41.32,41.17,41.27,43400.0,25.5759,25.6691,25.5759,25.638,43400.0
2005-09-16 09:40:00,41.27,41.27,41.14,41.16,36400.0,25.638,25.638,25.5573,25.5697,36400.0
2005-09-16 09:45:00,41.15,41.19,41.07,41.1,98400.0,25.5635,25.5883,25.5138,25.5324,98400.0
2005-09-16 09:50:00,41.1,41.17,41.08,41.17,107800.0,25.5324,25.5759,25.52,25.5759,107800.0
2005-09-16 09:55:00,41.17,41.18,41.13,41.15,55000.0,25.5759,25.5821,25.5511,25.5635,55000.0
2005-09-16 10:00:00,41.15,41.17,41.1,41.11,82800.0,25.5635,25.5759,25.5324,25.5386,82800.0
2005-09-16 10:05:00,41.12,41.21,41.1,41.2,71600.0,25.5449,25.6008,25.5324,25.5945,71600.0
2005-09-16 10:10:00,41.19,41.21,41.16,41.19,44200.0,25.5883,25.6008,25.5697,25.5883,44200.0
2005-09-16 10:15:00,41.2,41.2,41.18,41.2,52600.0,25.5945,25.5945,25.5821,25.5945,52600.0
2005-09-16 10:20:00,41.2,41.22,41.19,41.2,71200.0,25.5945,25.607,25.5883,25.5945,71200.0
2005-09-16 10:25:00,41.2,41.24,41.2,41.23,38800.0,25.5945,25.6194,25.5945,25.6132,38800.0
2005-09-16 10:30:00,41.23,41.24,41.21,41.23,51200.0,25.6132,25.6194,25.6008,25.6132,51200.0
2005-09-16 10:35:00,41.22,41.24,41.21,41.24,47000.0,25.607,25.6194,25.6008,25.6194,47000.0
2005-09-16 10:40:00,41.23,41.24,41.2,41.21,56200.0,25.6132,25.6194,25.5945,25.6008,56200.0
2005-09-16 10:45:00,41.21,41.22,41.19,41.19,31200.0,25.6008,25.607,25.5883,25.5883,31200.0
2005-09-16 10:50:00,41.19,41.19,41.16,41.18,38800.0,25.5883,25.5883,25.5697,25.5821,38800.0
2005-09-16 10:55:00,41.18,41.2,41.18,41.18,30200.0,25.5821,25.5945,25.5821,25.5821,30200.0
2005-09-16 11:00:00,41.19,41.19,41.15,41.16,61000.0,25.5883,25.5883,25.5635,25.5697,61000.0
2005-09-16 11:05:00,41.15,41.16,41.12,41.16,86000.0,25.5635,25.5697,25.5449,25.5697,86000.0
2005-09-16 11:10:00,41.16,41.16,41.14,41.15,34000.0,25.5697,25.5697,25.5573,25.5635,34000.0
2005-09-16 11:15:00,41.15,41.2,41.15,41.18,58000.0,25.5635,25.5945,25.5635,25.5821,58000.0
2005-09-16 11:20:00,41.18,41.18,41.17,41.17,35800.0,25.5821,25.5821,25.5759,25.5759,35800.0
2005-09-16 11:25:00,41.17,41.21,41.17,41.2,26000.0,25.5759,25.6008,25.5759,25.5945,26000.0
2005-09-16 11:30:00,41.2,41.22,41.2,41.2,54600.0,25.5945,25.607,25.5945,25.5945,54600.0
2005-09-16 11:35:00,41.2,41.22,41.2,41.2,35000.0,25.5945,25.607,25.5945,25.5945,35000.0
2005-09-16 11:40:00,41.21,41.26,41.21,41.26,64000.0,25.6008,25.6318,25.6008,25.6318,64000.0
2005-09-16 11:45:00,41.26,41.26,41.19,41.2,28600.0,25.6318,25.6318,25.5883,25.5945,28600.0
2005-09-16 11:50:00,41.2,41.2,41.13,41.14,21600.0,25.5945,25.5945,25.5511,25.5573,21600.0
2005-09-16 11:55:00,41.14,41.15,41.13,41.13,21800.0,25.5573,25.5635,25.5511,25.5511,21800.0
2005-09-16 12:00:00,41.12,41.13,41.08,41.08,55400.0,25.5449,25.5511,25.52,25.52,55400.0
2005-09-16 12:05:00,41.08,41.08,41.02,41.04,50800.0,25.52,25.52,25.4827,25.4952,50800.0
2005-09-16 12:10:00,41.04,41.04,40.93,40.94,49600.0,25.4952,25.4952,25.4268,25.433,49600.0
2005-09-16 12:15:00,40.93,41.0,40.93,41.0,34000.0,25.4268,25.4703,25.4268,25.4703,34000.0
2005-09-16 12:20:00,41.0,41.05,41.0,41.01,36600.0,25.4703,25.5014,25.4703,25.4765,36600.0
2005-09-16 12:25:00,41.02,41.02,41.0,41.01,57400.0,25.4827,25.4827,25.4703,25.4765,57400.0
2005-09-16 12:30:00,41.01,41.01,41.0,41.0,39400.0,25.4765,25.4765,25.4703,25.4703,39400.0
2005-09-16 12:35:00,41.0,41.01,40.97,40.98,96600.0,25.4703,25.4765,25.4517,25.4579,96600.0
2005-09-16 12:40:00,40.98,41.08,40.98,41.04,56400.0,25.4579,25.52,25.4579,25.4952,56400.0
2005-09-16 12:45:00,41.04,41.12,41.04,41.11,18400.0,25.4952,25.5449,25.4952,25.5386,18400.0
2005-09-16 12:50:00,41.11,41.11,41.08,41.1,36000.0,25.5386,25.5386,25.52,25.5324,36000.0
2005-09-16 12:55:00,41.1,41.1,41.05,41.06,33600.0,25.5324,25.5324,25.5014,25.5076,33600.0
2005-09-16 13:00:00,41.06,41.06,41.03,41.03,34600.0,25.5076,25.5076,25.4889,25.4889,34600.0
2005-09-16 13:05:00,41.02,41.03,40.97,40.97,140800.0,25.4827,25.4889,25.4517,25.4517,140800.0
2005-09-16 13:10:00,40.96,40.96,40.83,40.85,69000.0,25.4455,25.4455,25.3647,25.3771,69000.0
2005-09-16 13:15:00,40.84,40.92,40.84,40.92,66800.0,25.3709,25.4206,25.3709,25.4206,66800.0
2005-09-16 13:20:00,40.95,40.97,40.94,40.95,50800.0,25.4392,25.4517,25.433,25.4392,50800.0
2005-09-16 13:25:00,40.95,40.97,40.95,40.96,70800.0,25.4392,25.4517,25.4392,25.4455,70800.0
2005-09-16 13:30:00,40.96,40.96,40.93,40.94,37600.0,25.4455,25.4455,25.4268,25.433,37600.0
2005-09-16 13:35:00,40.95,40.95,40.93,40.93,48600.0,25.4392,25.4392,25.4268,25.4268,48600.0
2005-09-16 13:40:00,40.93,40.96,40.91,40.96,31200.0,25.4268,25.4455,25.4144,25.4455,31200.0
2005-09-16 13:45:00,40.96,41.04,40.96,41.04,50000.0,25.4455,25.4952,25.4455,25.4952,50000.0
2005-09-16 13:50:00,41.05,41.05,41.0,41.04,34600.0,25.5014,25.5014,25.4703,25.4952,34600.0
2005-09-16 13:55:00,41.04,41.1,41.0,41.09,97000.0,25.4952,25.5324,25.4703,25.5262,97000.0
2005-09-16 14:00:00,41.08,41.11,41.06,41.06,46400.0,25.52,25.5386,25.5076,25.5076,46400.0
2005-09-16 14:05:00,41.06,41.07,41.02,41.04,48000.0,25.5076,25.5138,25.4827,25.4952,48000.0
2005-09-16 14:10:00,41.02,41.08,41.02,41.07,65000.0,25.4827,25.52,25.4827,25.5138,65000.0
2005-09-16 14:15:00,41.07,41.07,41.04,41.05,35800.0,25.5138,25.5138,25.4952,25.5014,35800.0
2005-09-16 14:20:00,41.05,41.05,41.03,41.04,73800.0,25.5014,25.5014,25.4889,25.4952,73800.0
2005-09-16 14:25:00,41.04,41.04,41.02,41.04,44000.0,25.4952,25.4952,25.4827,25.4952,44000.0
2005-09-16 14:30:00,41.03,41.08,41.03,41.08,47200.0,25.4889,25.52,25.4889,25.52,47200.0
2005-09-16 14:35:00,41.09,41.09,41.05,41.05,38200.0,25.5262,25.5262,25.5014,25.5014,38200.0
2005-09-16 14:40:00,41.05,41.06,41.02,41.04,79800.0,25.5014,25.5076,25.4827,25.4952,79800.0
2005-09-16 14:45:00,41.04,41.05,41.02,41.03,55800.0,25.4952,25.5014,25.4827,25.4889,55800.0
2005-09-16 14:50:00,41.03,41.06,41.03,41.06,64400.0,25.4889,25.5076,25.4889,25.5076,64400.0
2005-09-16 14:55:00,41.06,41.1,41.05,41.1,50200.0,25.5076,25.5324,25.5014,25.5324,50200.0
2005-09-16 15:00:00,41.1,41.13,41.1,41.12,67000.0,25.5324,25.5511,25.5324,25.5449,67000.0
2005-09-16 15:05:00,41.13,41.22,41.13,41.22,41800.0,25.5511,25.607,25.5511,25.607,41800.0
2005-09-16 15:10:00,41.22,41.27,41.22,41.26,59000.0,25.607,25.638,25.607,25.6318,59000.0
2005-09-16 15:15:00,41.27,41.33,41.26,41.3,128800.0,25.638,25.6753,25.6318,25.6567,128800.0
2005-09-16 15:20:00,41.3,41.33,41.23,41.24,107800.0,25.6567,25.6753,25.6132,25.6194,107800.0
2005-09-16 15:25:00,41.24,41.26,41.23,41.25,111000.0,25.6194,25.6318,25.6132,25.6256,111000.0
2005-09-16 15:30:00,41.24,41.27,41.13,41.14,144200.0,25.6194,25.638,25.5511,25.5573,144200.0
2005-09-16 15:35:00,41.14,41.17,41.13,41.15,123000.0,25.5573,25.5759,25.5511,25.5635,123000.0
2005-09-16 15:40:00,41.13,41.14,40.97,41.0,299400.0,25.5511,25.5573,25.4517,25.4703,299400.0
2005-09-16 15:45:00,41.02,41.02,40.62,40.65,346600.0,25.4827,25.4827,25.2342,25.2529,346600.0
2005-09-16 15:50:00,40.69,40.83,40.62,40.74,623200.0,25.2777,25.3647,25.2342,25.3088,623200.0
2005-09-16 15:55:00,40.75,40.92,40.75,40.83,626000.0,25.315,25.4206,25.315,25.3647,626000.0
2005-09-19 09:30:00,40.83,40.83,40.76,40.81,99200.0,25.3647,25.3647,25.3212,25.3523,99200.0
2005-09-19 09:35:00,40.82,40.83,40.68,40.76,56200.0,25.3585,25.3647,25.2715,25.3212,56200.0
2005-09-19 09:40:00,40.76,40.8,40.71,40.71,102000.0,25.3212,25.3461,25.2901,25.2901,102000.0
2005-09-19 09:45:00,40.73,40.75,40.7,40.7,68800.0,25.3026,25.315,25.2839,25.2839,68800.0
2005-09-19 09:50:00,40.7,40.71,40.56,40.58,97800.0,25.2839,25.2901,25.197,25.2094,97800.0
2005-09-19 09:55:00,40.6,40.6,40.5,40.57,80000.0,25.2218,25.2218,25.1597,25.2032,80000.0
2005-09-19 10:00:00,40.57,40.57,40.42,40.42,69600.0,25.2032,25.2032,25.11,25.11,69600.0
2005-09-19 10:05:00,40.44,40.45,40.4,40.41,95400.0,25.1224,25.1286,25.0976,25.1038,95400.0
2005-09-19 10:10:00,40.41,40.41,40.3,40.3,107600.0,25.1038,25.1038,25.0354,25.0354,107600.0
2005-09-19 10:15:00,40.31,40.35,40.23,40.34,84800.0,25.0417,25.0665,24.992,25.0603,84800.0
2005-09-19 10:20:00,40.34,40.4,40.33,40.38,32000.0,25.0603,25.0976,25.0541,25.0851,32000.0
2005-09-19 10:25:00,40.42,40.44,40.38,40.44,94600.0,25.11,25.1224,25.0851,25.1224,94600.0
2005-09-19 10:30:00,40.44,40.44,40.37,40.37,35400.0,25.1224,25.1224,25.0789,25.0789,35400.0
2005-09-19 10:35:00,40.37,40.38,40.36,40.37,41800.0,25.0789,25.0851,25.0727,25.0789,41800.0
2005-09-19 10:40:00,40.37,40.38,40.31,40.33,20600.0,25.0789,25.0851,25.0417,25.0541,20600.0
2005-09-19 10:45:00,40.34,40.34,40.25,40.26,35000.0,25.0603,25.0603,25.0044,25.0106,35000.0
2005-09-19 10:50:00,40.26,40.3,40.22,40.3,44600.0,25.0106,25.0354,24.9857,25.0354,44600.0
2005-09-19 10:55:00,40.28,40.28,40.22,40.22,37200.0,25.023,25.023,24.9857,24.9857,37200.0
2005-09-19 11:00:00,40.22,40.24,40.17,40.19,39600.0,24.9857,24.9982,24.9547,24.9671,39600.0
2005-09-19 11:05:00,40.19,40.2,40.18,40.19,44000.0,24.9671,24.9733,24.9609,24.9671,44000.0
2005-09-19 11:10:00,40.19,40.19,40.16,40.17,26000.0,24.9671,24.9671,24.9485,24.9547,26000.0
2005-09-19 11:15:00,40.17,40.18,40.1,40.1,68400.0,24.9547,24.9609,24.9112,24.9112,68400.0
2005-09-19 11:20:00,40.1,40.1,40.08,40.08,58000.0,24.9112,24.9112,24.8988,24.8988,58000.0
2005-09-19 11:25:00,40.08,40.08,40.01,40.05,101000.0,24.8988,24.8988,24.8553,24.8801,101000.0
2005-09-19 11:30:00,40.05,40.1,40.05,40.09,46800.0,24.8801,24.9112,24.8801,24.905,46800.0
2005-09-19 11:35:00,40.1,40.1,40.06,40.08,23600.0,24.9112,24.9112,24.8863,24.8988,23600.0
2005-09-19 11:40:00,40.06,40.07,40.05,40.06,18800.0,24.8863,24.8926,24.8801,24.8863,18800.0
2005-09-19 11:45:00,40.05,40.06,39.96,39.96,91600.0,24.8801,24.8863,24.8242,24.8242,91600.0
2005-09-19 11:50:00,39.95,40.01,39.91,40.01,100000.0,24.818,24.8553,24.7932,24.8553,100000.0
2005-09-19 11:55:00,40.01,40.08,40.0,40.08,31800.0,24.8553,24.8988,24.8491,24.8988,31800.0
2005-09-19 12:00:00,40.07,40.12,40.05,40.12,50400.0,24.8926,24.9236,24.8801,24.9236,50400.0
2005-09-19 12:05:00,40.12,40.25,40.11,40.24,84800.0,24.9236,25.0044,24.9174,24.9982,84800.0
2005-09-19 12:10:00,40.25,40.3,40.24,40.3,80000.0,25.0044,25.0354,24.9982,25.0354,80000.0
2005-09-19 12:15:00,40.29,40.35,40.29,40.34,42800.0,25.0292,25.0665,25.0292,25.0603,42800.0
2005-09-19 12:20:00,40.35,40.41,40.34,40.41,106800.0,25.0665,25.1038,25.0603,25.1038,106800.0
2005-09-19 12:25:00,40.4,40.4,40.28,40.28,55400.0,25.0976,25.0976,25.023,25.023,55400.0
2005-09-19 12:30:00,40.27,40.29,40.27,40.27,14400.0,25.0168,25.0292,25.0168,25.0168,14400.0
2005-09-19 12:35:00,40.27,40.29,40.25,40.26,21000.0,25.0168,25.0292,25.0044,25.0106,21000.0
2005-09-19 12:40:00,40.26,40.28,40.26,40.27,59600.0,25.0106,25.023,25.0106,25.0168,59600.0
2005-09-19 12:45:00,40.27,40.29,40.27,40.27,20200.0,25.0168,25.0292,25.0168,25.0168,20200.0
2005-09-19 12:50:00,40.27,40.33,40.27,40.32,20400.0,25.0168,25.0541,25.0168,25.0479,20400.0
2005-09-19 12:55:00,40.33,40.35,40.33,40.35,20400.0,25.0541,25.0665,25.0541,25.0665,20400.0
2005-09-19 13:00:00,40.35,40.35,40.28,40.29,43400.0,25.0665,25.0665,25.023,25.0292,43400.0
2005-09-19 13:05:00,40.29,40.3,40.25,40.25,23800.0,25.0292,25.0354,25.0044,25.0044,23800.0
2005-09-19 13:10:00,40.25,40.25,40.2,40.24,51200.0,25.0044,25.0044,24.9733,24.9982,51200.0
2005-09-19 13:15:00,40.25,40.26,40.24,40.24,80000.0,25.0044,25.0106,24.9982,24.9982,80000.0
2005-09-19 13:20:00,40.25,40.25,40.2,40.21,45800.0,25.0044,25.0044,24.9733,24.9795,45800.0
2005-09-19 13:25:00,40.22,40.23,40.21,40.23,12600.0,24.9857,24.992,24.9795,24.992,12600.0
2005-09-19 13:30:00,40.23,40.23,40.18,40.19,27800.0,24.992,24.992,24.9609,24.9671,27800.0
2005-09-19 13:35:00,40.19,40.2,40.17,40.2,47400.0,24.9671,24.9733,24.9547,24.9733,47400.0
2005-09-19 13:40:00,40.2,40.2,40.17,40.18,27000.0,24.9733,24.9733,24.9547,24.9609,27000.0
2005-09-19 13:45:00,40.17,40.18,40.11,40.11,35200.0,24.9547,24.9609,24.9174,24.9174,35200.0
2005-09-19 13:50:00,40.11,40.18,40.1,40.18,37400.0,24.9174,24.9609,24.9112,24.9609,37400.0
2005-09-19 13:55:00,40.17,40.17,40.16,40.16,33400.0,24.9547,24.9547,24.9485,24.9485,33400.0
2005-09-19 14:00:00,40.17,40.25,40.17,40.25,14800.0,24.9547,25.0044,24.9547,25.0044,14800.0
2005-09-19 14:05:00,40.25,40.26,40.23,40.23,31800.0,25.0044,25.0106,24.992,24.992,31800.0
2005-09-19 14:10:00,40.23,40.27,40.23,40.27,17800.0,24.992,25.0168,24.992,25.0168,17800.0
2005-09-19 14:15:00,40.27,40.27,40.24,40.24,45000.0,25.0168,25.0168,24.9982,24.9982,45000.0
2005-09-19 14:20:00,40.24,40.25,40.23,40.24,52400.0,24.9982,25.0044,24.992,24.9982,52400.0
2005-09-19 14:25:00,40.24,40.25,40.21,40.22,77600.0,24.9982,25.0044,24.9795,24.9857,77600.0
2005-09-19 14:30:00,40.22,40.26,40.22,40.25,58400.0,24.9857,25.0106,24.9857,25.0044,58400.0
2005-09-19 14:35:00,40.25,40.27,40.22,40.22,131600.0,25.0044,25.0168,24.9857,24.9857,131600.0
2005-09-19 14:40:00,40.22,40.22,40.2,40.2,33000.0,24.9857,24.9857,24.9733,24.9733,33000.0
2005-09-19 14:45:00,40.2,40.22,40.2,40.21,33600.0,24.9733,24.9857,24.9733,24.9795,33600.0
2005-09-19 14:50:00,40.21,40.24,40.19,40.24,19400.0,24.9795,24.9982,24.9671,24.9982,19400.0
2005-09-19 14:55:00,40.22,40.23,40.2,40.2,29000.0,24.9857,24.992,24.9733,24.9733,29000.0
2005-09-19 15:00:00,40.2,40.21,40.15,40.16,69200.0,24.9733,24.9795,24.9423,24.9485,69200.0
2005-09-19 15:05:00,40.15,40.16,40.13,40.15,46200.0,24.9423,24.9485,24.9298,24.9423,46200.0
2005-09-19 15:10:00,40.14,40.17,40.14,40.15,54800.0,24.936,24.9547,24.936,24.9423,54800.0
2005-09-19 15:15:00,40.16,40.16,40.13,40.13,47000.0,24.9485,24.9485,24.9298,24.9298,47000.0
2005-09-19 15:20:00,40.13,40.17,40.13,40.15,84800.0,24.9298,24.9547,24.9298,24.9423,84800.0
2005-09-19 15:25:00,40.15,40.18,40.13,40.18,51600.0,24.9423,24.9609,24.9298,24.9609,51600.0
2005-09-19 15:30:00,40.18,40.24,40.17,40.22,38400.0,24.9609,24.9982,24.9547,24.9857,38400.0
2005-09-19 15:35:00,40.22,40.25,40.21,40.24,18400.0,24.9857,25.0044,24.9795,24.9982,18400.0
2005-09-19 15:40:00,40.25,40.35,40.25,40.34,59800.0,25.0044,25.0665,25.0044,25.0603,59800.0
2005-09-19 15:45:00,40.35,40.38,40.35,40.37,54600.0,25.0665,25.0851,25.0665,25.0789,54600.0
2005-09-19 15:50:00,40.37,40.38,40.33,40.36,63600.0,25.0789,25.0851,25.0541,25.0727,63600.0
2005-09-19 15:55:00,40.36,40.38,40.35,40.35,86200.0,25.0727,25.0851,25.0665,25.0665,86200.0
2005-09-20 09:30:00,40.5,40.72,40.47,40.6,104000.0,25.1597,25.2964,25.1411,25.2218,104000.0
2005-09-20 09:35:00,40.6,40.67,40.6,40.65,43400.0,25.2218,25.2653,25.2218,25.2529,43400.0
2005-09-20 09:40:00,40.65,40.65,40.49,40.5,51000.0,25.2529,25.2529,25.1535,25.1597,51000.0
2005-09-20 09:45:00,40.51,40.54,40.45,40.51,14600.0,25.1659,25.1845,25.1286,25.1659,14600.0
2005-09-20 09:50:00,40.48,40.52,40.43,40.52,18200.0,25.1473,25.1721,25.1162,25.1721,18200.0
2005-09-20 09:55:00,40.52,40.54,40.45,40.47,40600.0,25.1721,25.1845,25.1286,25.1411,40600.0
2005-09-20 10:00:00,40.49,40.52,40.48,40.52,30200.0,25.1535,25.1721,25.1473,25.1721,30200.0
2005-09-20 10:05:00,40.51,40.55,40.5,40.55,41400.0,25.1659,25.1908,25.1597,25.1908,41400.0
2005-09-20 10:10:00,40.53,40.59,40.52,40.57,8600.0,25.1783,25.2156,25.1721,25.2032,8600.0
2005-09-20 10:15:00,40.57,40.59,40.53,40.56,18200.0,25.2032,25.2156,25.1783,25.197,18200.0
2005-09-20 10:20:00,40.56,40.57,40.5,40.51,75200.0,25.197,25.2032,25.1597,25.1659,75200.0
2005-09-20 10:25:00,40.51,40.52,40.5,40.51,159800.0,25.1659,25.1721,25.1597,25.1659,159800.0
2005-09-20 10:30:00,40.51,40.51,40.49,40.51,47000.0,25.1659,25.1659,25.1535,25.1659,47000.0
2005-09-20 10:35:00,40.51,40.52,40.46,40.46,51800.0,25.1659,25.1721,25.1348,25.1348,51800.0
2005-09-20 10:40:00,40.45,40.5,40.45,40.49,41400.0,25.1286,25.1597,25.1286,25.1535,41400.0
2005-09-20 10:45:00,40.5,40.53,40.49,40.52,35800.0,25.1597,25.1783,25.1535,25.1721,35800.0
2005-09-20 10:50:00,40.52,40.55,40.51,40.51,68400.0,25.1721,25.1908,25.1659,25.1659,68400.0
2005-09-20 10:55:00,40.51,40.54,40.5,40.54,24200.0,25.1659,25.1845,25.1597,25.1845,24200.0
2005-09-20 11:00:00,40.54,40.54,40.5,40.51,21800.0,25.1845,25.1845,25.1597,25.1659,21800.0
2005-09-20 11:05:00,40.51,40.52,40.51,40.52,23200.0,25.1659,25.1721,25.1659,25.1721,23200.0
2005-09-20 11:10:00,40.52,40.53,40.51,40.52,28000.0,25.1721,25.1783,25.1659,25.1721,28000.0
2005-09-20 11:15:00,40.52,40.52,40.51,40.51,25000.0,25.1721,25.1721,25.1659,25.1659,25000.0
2005-09-20 11:20:00,40.51,40.52,40.5,40.51,30200.0,25.1659,25.1721,25.1597,25.1659,30200.0
2005-09-20 11:25:00,40.51,40.51,40.5,40.51,33000.0,25.1659,25.1659,25.1597,25.1659,33000.0
2005-09-20 11:30:00,40.51,40.51,40.5,40.5,23400.0,25.1659,25.1659,25.1597,25.1597,23400.0
2005-09-20 11:35:00,40.51,40.52,40.5,40.51,24000.0,25.1659,25.1721,25.1597,25.1659,24000.0
2005-09-20 11:40:00,40.51,40.6,40.51,40.59,53600.0,25.1659,25.2218,25.1659,25.2156,53600.0
2005-09-20 11:45:00,40.58,40.58,40.54,40.54,15800.0,25.2094,25.2094,25.1845,25.1845,15800.0
2005-09-20 11:50:00,40.54,40.54,40.52,40.52,15400.0,25.1845,25.1845,25.1721,25.1721,15400.0
2005-09-20 11:55:00,40.52,40.54,40.51,40.52,11600.0,25.1721,25.1845,25.1659,25.1721,11600.0
2005-09-20 12:00:00,40.52,40.52,40.51,40.51,12400.0,25.1721,25.1721,25.1659,25.1659,12400.0
2005-09-20 12:05:00,40.51,40.52,40.51,40.52,28000.0,25.1659,25.1721,25.1659,25.1721,28000.0
2005-09-20 12:10:00,40.51,40.52,40.5,40.5,21200.0,25.1659,25.1721,25.1597,25.1597,21200.0
2005-09-20 12:15:00,40.5,40.51,40.5,40.51,27000.0,25.1597,25.1659,25.1597,25.1659,27000.0
2005-09-20 12:20:00,40.51,40.52,40.51,40.52,14200.0,25.1659,25.1721,25.1659,25.1721,14200.0
2005-09-20 12:25:00,40.52,40.53,40.52,40.52,36400.0,25.1721,25.1783,25.1721,25.1721,36400.0
2005-09-20 12:30:00,40.52,40.52,40.51,40.51,17800.0,25.1721,25.1721,25.1659,25.1659,17800.0
2005-09-20 12:35:00,40.51,40.55,40.51,40.54,45800.0,25.1659,25.1908,25.1659,25.1845,45800.0
2005-09-20 12:40:00,40.54,40.54,40.51,40.52,9800.0,25.1845,25.1845,25.1659,25.1721,9800.0
2005-09-20 12:45:00,40.51,40.52,40.5,40.51,22600.0,25.1659,25.1721,25.1597,25.1659,22600.0
2005-09-20 12:50:00,40.51,40.52,40.5,40.51,5200.0,25.1659,25.1721,25.1597,25.1659,5200.0
2005-09-20 12:55:00,40.5,40.52,40.5,40.52,7800.0,25.1597,25.1721,25.1597,25.1721,7800.0
2005-09-20 13:00:00,40.52,40.53,40.52,40.52,29800.0,25.1721,25.1783,25.1721,25.1721,29800.0
2005-09-20 13:05:00,40.52,40.54,40.52,40.54,24000.0,25.1721,25.1845,25.1721,25.1845,24000.0
2005-09-20 13:10:00,40.52,40.54,40.52,40.54,34400.0,25.1721,25.1845,25.1721,25.1845,34400.0
2005-09-20 13:15:00,40.53,40.54,40.52,40.53,29600.0,25.1783,25.1845,25.1721,25.1783,29600.0
2005-09-20 13:20:00,40.52,40.53,40.52,40.52,26400.0,25.1721,25.1783,25.1721,25.1721,26400.0
2005-09-20 13:25:00,40.53,40.53,40.52,40.52,18600.0,25.1783,25.1783,25.1721,25.1721,18600.0
2005-09-20 13:30:00,40.52,40.54,40.52,40.52,48400.0,25.1721,25.1845,25.1721,25.1721,48400.0
2005-09-20 13:35:00,40.52,40.52,40.51,40.52,15400.0,25.1721,25.1721,25.1659,25.1721,15400.0
2005-09-20 13:40:00,40.52,40.52,40.51,40.52,8000.0,25.1721,25.1721,25.1659,25.1721,8000.0
2005-09-20 13:45:00,40.51,40.52,40.51,40.52,23200.0,25.1659,25.1721,25.1659,25.1721,23200.0
2005-09-20 13:50:00,40.51,40.52,40.51,40.52,18400.0,25.1659,25.1721,25.1659,25.1721,18400.0
2005-09-20 13:55:00,40.51,40.52,40.49,40.5,86200.0,25.1659,25.1721,25.1535,25.1597,86200.0
2005-09-20 14:00:00,40.5,40.52,40.5,40.52,10600.0,25.1597,25.1721,25.1597,25.1721,10600.0
2005-09-20 14:05:00,40.52,40.52,40.5,40.5,11200.0,25.1721,25.1721,25.1597,25.1597,11200.0
2005-09-20 14:10:00,40.5,40.52,40.48,40.51,21200.0,25.1597,25.1721,25.1473,25.1659,21200.0
2005-09-20 14:15:00,40.51,40.51,40.46,40.51,50600.0,25.1659,25.1659,25.1348,25.1659,50600.0
2005-09-20 14:20:00,40.48,40.48,40.4,40.41,49400.0,25.1473,25.1473,25.0976,25.1038,49400.0
2005-09-20 14:25:00,40.41,40.45,40.4,40.42,23600.0,25.1038,25.1286,25.0976,25.11,23600.0
2005-09-20 14:30:00,40.43,40.47,40.43,40.45,39000.0,25.1162,25.1411,25.1162,25.1286,39000.0
2005-09-20 14:35:00,40.45,40.48,40.43,40.43,73000.0,25.1286,25.1473,25.1162,25.1162,73000.0
2005-09-20 14:40:00,40.43,40.43,40.39,40.4,27000.0,25.1162,25.1162,25.0914,25.0976,27000.0
2005-09-20 14:45:00,40.4,40.4,40.28,40.28,104000.0,25.0976,25.0976,25.023,25.023,104000.0
2005-09-20 14:50:00,40.28,40.3,40.25,40.3,65800.0,25.023,25.0354,25.0044,25.0354,65800.0
2005-09-20 14:55:00,40.29,40.29,40.19,40.19,63200.0,25.0292,25.0292,24.9671,24.9671,63200.0
2005-09-20 15:00:00,40.2,40.2,40.13,40.13,69400.0,24.9733,24.9733,24.9298,24.9298,69400.0
2005-09-20 15:05:00,40.12,40.12,40.05,40.1,46800.0,24.9236,24.9236,24.8801,24.9112,46800.0
2005-09-20 15:10:00,40.09,40.1,40.08,40.1,51000.0,24.905,24.9112,24.8988,24.9112,51000.0
2005-09-20 15:15:00,40.1,40.1,40.04,40.07,44600.0,24.9112,24.9112,24.8739,24.8926,44600.0
2005-09-20 15:20:00,40.08,40.14,40.08,40.12,14800.0,24.8988,24.936,24.8988,24.9236,14800.0
2005-09-20 15:25:00,40.13,40.15,40.06,40.12,36400.0,24.9298,24.9423,24.8863,24.9236,36400.0
2005-09-20 15:30:00,40.12,40.13,40.07,40.08,31600.0,24.9236,24.9298,24.8926,24.8988,31600.0
2005-09-20 15:35:00,40.08,40.1,40.08,40.1,47600.0,24.8988,24.9112,24.8988,24.9112,47600.0
2005-09-20 15:40:00,40.1,40.15,40.1,40.13,50400.0,24.9112,24.9423,24.9112,24.9298,50400.0
2005-09-20 15:45:00,40.13,40.14,40.1,40.1,58000.0,24.9298,24.936,24.9112,24.9112,58000.0
2005-09-20 15:50:00,40.13,40.18,40.12,40.18,59400.0,24.9298,24.9609,24.9236,24.9609,59400.0
2005-09-20 15:55:00,40.18,40.18,40.15,40.16,60600.0,24.9609,24.9609,24.9423,24.9485,60600.0
2005-09-21 09:30:00,40.0,40.06,40.0,40.0,105000.0,24.8491,24.8863,24.8491,24.8491,105000.0
2005-09-21 09:35:00,40.0,40.0,39.87,39.88,34200.0,24.8491,24.8491,24.7683,24.7745,34200.0
2005-09-21 09:40:00,39.85,39.88,39.75,39.75,39200.0,24.7559,24.7745,24.6938,24.6938,39200.0
2005-09-21 09:45:00,39.75,39.81,39.71,39.8,41400.0,24.6938,24.731,24.6689,24.7248,41400.0
2005-09-21 09:50:00,39.8,39.84,39.76,39.83,51600.0,24.7248,24.7497,24.7,24.7435,51600.0
2005-09-21 09:55:00,39.84,39.86,39.77,39.77,35800.0,24.7497,24.7621,24.7062,24.7062,35800.0
2005-09-21 10:00:00,39.79,39.84,39.78,39.81,68400.0,24.7186,24.7497,24.7124,24.731,68400.0
2005-09-21 10:05:00,39.81,39.85,39.79,39.85,34800.0,24.731,24.7559,24.7186,24.7559,34800.0
2005-09-21 10:10:00,39.85,39.85,39.8,39.84,70400.0,24.7559,24.7559,24.7248,24.7497,70400.0
2005-09-21 10:15:00,39.83,39.84,39.81,39.81,16400.0,24.7435,24.7497,24.731,24.731,16400.0
2005-09-21 10:20:00,39.82,39.84,39.79,39.81,24000.0,24.7373,24.7497,24.7186,24.731,24000.0
2005-09-21 10:25:00,39.81,39.82,39.8,39.82,24000.0,24.731,24.7373,24.7248,24.7373,24000.0
2005-09-21 10:30:00,39.82,39.93,39.81,39.91,33600.0,24.7373,24.8056,24.731,24.7932,33600.0
2005-09-21 10:35:00,39.91,39.92,39.85,39.87,28800.0,24.7932,24.7994,24.7559,24.7683,28800.0
2005-09-21 10:40:00,39.88,39.95,39.88,39.88,18200.0,24.7745,24.818,24.7745,24.7745,18200.0
2005-09-21 10:45:00,39.88,39.9,39.84,39.85,31600.0,24.7745,24.787,24.7497,24.7559,31600.0
2005-09-21 10:50:00,39.85,39.88,39.85,39.86,20800.0,24.7559,24.7745,24.7559,24.7621,20800.0
2005-09-21 10:55:00,39.87,39.91,39.81,39.81,29000.0,24.7683,24.7932,24.731,24.731,29000.0
2005-09-21 11:00:00,39.81,39.81,39.76,39.76,50400.0,24.731,24.731,24.7,24.7,50400.0
2005-09-21 11:05:00,39.76,39.76,39.7,39.74,60800.0,24.7,24.7,24.6627,24.6876,60800.0
2005-09-21 11:10:00,39.73,39.74,39.7,39.7,30400.0,24.6813,24.6876,24.6627,24.6627,30400.0
2005-09-21 11:15:00,39.7,39.7,39.63,39.65,21200.0,24.6627,24.6627,24.6192,24.6316,21200.0
2005-09-21 11:20:00,39.63,39.65,39.58,39.58,33200.0,24.6192,24.6316,24.5882,24.5882,33200.0
2005-09-21 11:25:00,39.57,39.62,39.57,39.59,40400.0,24.5819,24.613,24.5819,24.5944,40400.0
2005-09-21 11:30:00,39.6,39.6,39.56,39.57,28200.0,24.6006,24.6006,24.5757,24.5819,28200.0
2005-09-21 11:35:00,39.57,39.63,39.57,39.62,46600.0,24.5819,24.6192,24.5819,24.613,46600.0
2005-09-21 11:40:00,39.62,39.65,39.61,39.65,36000.0,24.613,24.6316,24.6068,24.6316,36000.0
2005-09-21 11:45:00,39.64,39.65,39.6,39.62,19400.0,24.6254,24.6316,24.6006,24.613,19400.0
2005-09-21 11:50:00,39.61,39.61,39.57,39.57,27600.0,24.6068,24.6068,24.5819,24.5819,27600.0
2005-09-21 11:55:00,39.55,39.55,39.53,39.54,39200.0,24.5695,24.5695,24.5571,24.5633,39200.0
2005-09-21 12:00:00,39.54,39.54,39.46,39.52,56800.0,24.5633,24.5633,24.5136,24.5509,56800.0
2005-09-21 12:05:00,39.52,39.53,39.49,39.51,17800.0,24.5509,24.5571,24.5323,24.5447,17800.0
2005-09-21 12:10:00,39.49,39.56,39.49,39.55,40600.0,24.5323,24.5757,24.5323,24.5695,40600.0
2005-09-21 12:15:00,39.55,39.56,39.55,39.55,9000.0,24.5695,24.5757,24.5695,24.5695,9000.0
2005-09-21 12:20:00,39.56,39.6,39.56,39.57,9200.0,24.5757,24.6006,24.5757,24.5819,9200.0
2005-09-21 12:25:00,39.57,39.57,39.54,39.54,11400.0,24.5819,24.5819,24.5633,24.5633,11400.0
2005-09-21 12:30:00,39.53,39.56,39.52,39.55,44800.0,24.5571,24.5757,24.5509,24.5695,44800.0
2005-09-21 12:35:00,39.54,39.58,39.54,39.58,11000.0,24.5633,24.5882,24.5633,24.5882,11000.0
2005-09-21 12:40:00,39.58,39.59,39.47,39.59,23200.0,24.5882,24.5944,24.5198,24.5944,23200.0
2005-09-21 12:45:00,39.6,39.62,39.6,39.62,9600.0,24.6006,24.613,24.6006,24.613,9600.0
2005-09-21 12:50:00,39.61,39.68,39.6,39.67,29000.0,24.6068,24.6503,24.6006,24.6441,29000.0
2005-09-21 12:55:00,39.67,39.69,39.65,39.65,19800.0,24.6441,24.6565,24.6316,24.6316,19800.0
2005-09-21 13:00:00,39.65,39.68,39.63,39.67,17800.0,24.6316,24.6503,24.6192,24.6441,17800.0
2005-09-21 13:05:00,39.68,39.72,39.63,39.63,28800.0,24.6503,24.6751,24.6192,24.6192,28800.0
2005-09-21 13:10:00,39.62,39.62,39.59,39.6,17800.0,24.613,24.613,24.5944,24.6006,17800.0
2005-09-21 13:15:00,39.59,39.59,39.53,39.53,13200.0,24.5944,24.5944,24.5571,24.5571,13200.0
2005-09-21 13:20:00,39.54,39.55,39.46,39.46,37200.0,24.5633,24.5695,24.5136,24.5136,37200.0
2005-09-21 13:25:00,39.47,39.47,39.44,39.44,61000.0,24.5198,24.5198,24.5012,24.5012,61000.0
2005-09-21 13:30:00,39.44,39.44,39.38,39.38,19400.0,24.5012,24.5012,24.4639,24.4639,19400.0
2005-09-21 13:35:00,39.38,39.38,39.32,39.32,87800.0,24.4639,24.4639,24.4266,24.4266,87800.0
2005-09-21 13:40:00,39.31,39.34,39.3,39.34,33400.0,24.4204,24.4391,24.4142,24.4391,33400.0
2005-09-21 13:45:00,39.35,39.35,39.33,39.34,43000.0,24.4453,24.4453,24.4329,24.4391,43000.0
2005-09-21 13:50:00,39.34,39.35,39.27,39.28,23800.0,24.4391,24.4453,24.3956,24.4018,23800.0
2005-09-21 13:55:00,39.28,39.34,39.28,39.33,30400.0,24.4018,24.4391,24.4018,24.4329,30400.0
2005-09-21 14:00:00,39.33,39.34,39.28,39.29,35800.0,24.4329,24.4391,24.4018,24.408,35800.0
2005-09-21 14:05:00,39.28,39.3,39.26,39.29,32000.0,24.4018,24.4142,24.3894,24.408,32000.0
2005-09-21 14:10:00,39.3,39.3,39.26,39.27,39800.0,24.4142,24.4142,24.3894,24.3956,39800.0
2005-09-21 14:15:00,39.27,39.33,39.26,39.32,20800.0,24.3956,24.4329,24.3894,24.4266,20800.0
2005-09-21 14:20:00,39.32,39.35,39.32,39.32,23600.0,24.4266,24.4453,24.4266,24.4266,23600.0
2005-09-21 14:25:00,39.33,39.37,39.33,39.37,97400.0,24.4329,24.4577,24.4329,24.4577,97400.0
2005-09-21 14:30:00,39.36,39.41,39.35,39.4,56400.0,24.4515,24.4826,24.4453,24.4763,56400.0
2005-09-21 14:35:00,39.4,39.44,39.4,39.41,24200.0,24.4763,24.5012,24.4763,24.4826,24200.0
2005-09-21 14:40:00,39.4,39.51,39.39,39.47,56400.0,24.4763,24.5447,24.4701,24.5198,56400.0
2005-09-21 14:45:00,39.47,39.52,39.45,39.51,53200.0,24.5198,24.5509,24.5074,24.5447,53200.0
2005-09-21 14:50:00,39.51,39.57,39.48,39.56,49800.0,24.5447,24.5819,24.526,24.5757,49800.0
2005-09-21 14:55:00,39.57,39.65,39.55,39.55,48400.0,24.5819,24.6316,24.5695,24.5695,48400.0
2005-09-21 15:00:00,39.54,39.55,39.47,39.47,40400.0,24.5633,24.5695,24.5198,24.5198,40400.0
2005-09-21 15:05:00,39.48,39.48,39.4,39.41,51000.0,24.526,24.526,24.4763,24.4826,51000.0
2005-09-21 15:10:00,39.42,39.46,39.41,39.45,39000.0,24.4888,24.5136,24.4826,24.5074,39000.0
2005-09-21 15:15:00,39.44,39.48,39.44,39.48,41800.0,24.5012,24.526,24.5012,24.526,41800.0
2005-09-21 15:20:00,39.48,39.49,39.41,39.44,26800.0,24.526,24.5323,24.4826,24.5012,26800.0
2005-09-21 15:25:00,39.44,39.45,39.42,39.45,23400.0,24.5012,24.5074,24.4888,24.5074,23400.0
2005-09-21 15:30:00,39.43,39.45,39.38,39.44,24800.0,24.495,24.5074,24.4639,24.5012,24800.0
2005-09-21 15:35:00,39.44,39.47,39.43,39.44,35600.0,24.5012,24.5198,24.495,24.5012,35600.0
2005-09-21 15:40:00,39.44,39.48,39.44,39.45,37200.0,24.5012,24.526,24.5012,24.5074,37200.0
2005-09-21 15:45:00,39.45,39.46,39.43,39.44,28800.0,24.5074,24.5136,24.495,24.5012,28800.0
2005-09-21 15:50:00,39.45,39.5,39.42,39.45,60600.0,24.5074,24.5385,24.4888,24.5074,60600.0
2005-09-21 15:55:00,39.44,39.48,39.42,39.43,81400.0,24.5012,24.526,24.4888,24.495,81400.0
2005-09-22 09:30:00,39.43,39.63,39.4,39.56,96000.0,24.495,24.6192,24.4763,24.5757,96000.0
2005-09-22 09:35:00,39.51,39.51,39.43,39.51,33200.0,24.5447,24.5447,24.495,24.5447,33200.0
2005-09-22 09:40:00,39.51,39.51,39.43,39.43,60800.0,24.5447,24.5447,24.495,24.495,60800.0
2005-09-22 09:45:00,39.4,39.48,39.37,39.48,81400.0,24.4763,24.526,24.4577,24.526,81400.0
2005-09-22 09:50:00,39.44,39.47,39.41,39.45,34800.0,24.5012,24.5198,24.4826,24.5074,34800.0
2005-09-22 09:55:00,39.45,39.56,39.45,39.56,26800.0,24.5074,24.5757,24.5074,24.5757,26800.0
2005-09-22 10:00:00,39.6,39.6,39.52,39.52,48000.0,24.6006,24.6006,24.5509,24.5509,48000.0
2005-09-22 10:05:00,39.52,39.63,39.52,39.63,46000.0,24.5509,24.6192,24.5509,24.6192,46000.0
2005-09-22 10:10:00,39.64,39.71,39.62,39.65,37200.0,24.6254,24.6689,24.613,24.6316,37200.0
2005-09-22 10:15:00,39.63,39.66,39.59,39.59,95800.0,24.6192,24.6379,24.5944,24.5944,95800.0
2005-09-22 10:20:00,39.59,39.6,39.53,39.58,25400.0,24.5944,24.6006,24.5571,24.5882,25400.0
2005-09-22 10:25:00,39.58,39.59,39.25,39.44,148000.0,24.5882,24.5944,24.3832,24.5012,148000.0
2005-09-22 10:30:00,39.44,39.49,39.43,39.46,71800.0,24.5012,24.5323,24.495,24.5136,71800.0
2005-09-22 10:35:00,39.46,39.52,39.45,39.48,35400.0,24.5136,24.5509,24.5074,24.526,35400.0
2005-09-22 10:40:00,39.51,39.51,39.45,39.51,16600.0,24.5447,24.5447,24.5074,24.5447,16600.0
2005-09-22 10:45:00,39.5,39.52,39.46,39.49,20200.0,24.5385,24.5509,24.5136,24.5323,20200.0
2005-09-22 10:50:00,39.49,39.49,39.44,39.45,32600.0,24.5323,24.5323,24.5012,24.5074,32600.0
2005-09-22 10:55:00,39.45,39.45,39.4,39.4,25200.0,24.5074,24.5074,24.4763,24.4763,25200.0
2005-09-22 11:00:00,39.41,39.51,39.41,39.49,25600.0,24.4826,24.5447,24.4826,24.5323,25600.0
2005-09-22 11:05:00,39.47,39.51,39.45,39.46,12800.0,24.5198,24.5447,24.5074,24.5136,12800.0
2005-09-22 11:10:00,39.48,39.49,39.46,39.49,22800.0,24.526,24.5323,24.5136,24.5323,22800.0
2005-09-22 11:15:00,39.49,39.55,39.48,39.49,42000.0,24.5323,24.5695,24.526,24.5323,42000.0
2005-09-22 11:20:00,39.49,39.49,39.45,39.49,29600.0,24.5323,24.5323,24.5074,24.5323,29600.0
2005-09-22 11:25:00,39.51,39.51,39.38,39.43,26600.0,24.5447,24.5447,24.4639,24.495,26600.0
2005-09-22 11:30:00,39.45,39.45,39.37,39.41,27400.0,24.5074,24.5074,24.4577,24.4826,27400.0
2005-09-22 11:35:00,39.39,39.4,39.37,39.39,23000.0,24.4701,24.4763,24.4577,24.4701,23000.0
2005-09-22 11:40:00,39.38,39.43,39.38,39.4,26200.0,24.4639,24.495,24.4639,24.4763,26200.0
2005-09-22 11:45:00,39.39,39.41,39.38,39.41,15200.0,24.4701,24.4826,24.4639,24.4826,15200.0
2005-09-22 11:50:00,39.4,39.4,39.37,39.38,21000.0,24.4763,24.4763,24.4577,24.4639,21000.0
2005-09-22 11:55:00,39.38,39.55,39.38,39.49,82600.0,24.4639,24.5695,24.4639,24.5323,82600.0
2005-09-22 12:00:00,39.49,39.49,39.42,39.46,38800.0,24.5323,24.5323,24.4888,24.5136,38800.0
2005-09-22 12:05:00,39.45,39.47,39.38,39.45,19400.0,24.5074,24.5198,24.4639,24.5074,19400.0
2005-09-22 12:10:00,39.44,39.44,39.38,39.42,18000.0,24.5012,24.5012,24.4639,24.4888,18000.0
2005-09-22 12:15:00,39.42,39.43,39.39,39.4,11400.0,24.4888,24.495,24.4701,24.4763,11400.0
2005-09-22 12:20:00,39.38,39.43,39.38,39.42,21600.0,24.4639,24.495,24.4639,24.4888,21600.0
2005-09-22 12:25:00,39.43,39.47,39.43,39.44,69600.0,24.495,24.5198,24.495,24.5012,69600.0
2005-09-22 12:30:00,39.44,39.49,39.43,39.48,36600.0,24.5012,24.5323,24.495,24.526,36600.0
2005-09-22 12:35:00,39.47,39.49,39.46,39.48,9600.0,24.5198,24.5323,24.5136,24.526,9600.0
2005-09-22 12:40:00,39.48,39.48,39.42,39.44,23000.0,24.526,24.526,24.4888,24.5012,23000.0
2005-09-22 12:45:00,39.44,39.5,39.43,39.48,13600.0,24.5012,24.5385,24.495,24.526,13600.0
2005-09-22 12:50:00,39.47,39.48,39.43,39.48,17000.0,24.5198,24.526,24.495,24.526,17000.0
2005-09-22 12:55:00,39.47,39.54,39.46,39.49,9600.0,24.5198,24.5633,24.5136,24.5323,9600.0
2005-09-22 13:00:00,39.49,39.49,39.46,39.46,20000.0,24.5323,24.5323,24.5136,24.5136,20000.0
2005-09-22 13:05:00,39.46,39.49,39.46,39.49,14000.0,24.5136,24.5323,24.5136,24.5323,14000.0
2005-09-22 13:10:00,39.49,39.59,39.48,39.56,17000.0,24.5323,24.5944,24.526,24.5757,17000.0
2005-09-22 13:15:00,39.55,39.66,39.52,39.66,30400.0,24.5695,24.6379,24.5509,24.6379,30400.0
2005-09-22 13:20:00,39.6,39.67,39.56,39.67,27800.0,24.6006,24.6441,24.5757,24.6441,27800.0
2005-09-22 13:25:00,39.67,39.68,39.62,39.62,26400.0,24.6441,24.6503,24.613,24.613,26400.0
2005-09-22 13:30:00,39.62,39.67,39.62,39.67,18600.0,24.613,24.6441,24.613,24.6441,18600.0
2005-09-22 13:35:00,39.67,39.75,39.67,39.73,33000.0,24.6441,24.6938,24.6441,24.6813,33000.0
2005-09-22 13:40:00,39.72,39.87,39.72,39.83,33400.0,24.6751,24.7683,24.6751,24.7435,33400.0
2005-09-22 13:45:00,39.84,39.85,39.78,39.8,33400.0,24.7497,24.7559,24.7124,24.7248,33400.0
2005-09-22 13:50:00,39.79,39.87,39.77,39.86,21400.0,24.7186,24.7683,24.7062,24.7621,21400.0
2005-09-22 13:55:00,39.87,39.88,39.82,39.85,36600.0,24.7683,24.7745,24.7373,24.7559,36600.0
2005-09-22 14:00:00,39.85,39.93,39.85,39.92,23800.0,24.7559,24.8056,24.7559,24.7994,23800.0
2005-09-22 14:05:00,39.92,39.96,39.92,39.95,23800.0,24.7994,24.8242,24.7994,24.818,23800.0
2005-09-22 14:10:00,39.94,39.94,39.82,39.83,34000.0,24.8118,24.8118,24.7373,24.7435,34000.0
2005-09-22 14:15:00,39.83,39.84,39.78,39.78,25000.0,24.7435,24.7497,24.7124,24.7124,25000.0
2005-09-22 14:20:00,39.78,39.82,39.77,39.79,21200.0,24.7124,24.7373,24.7062,24.7186,21200.0
2005-09-22 14:25:00,39.77,39.81,39.74,39.75,17400.0,24.7062,24.731,24.6876,24.6938,17400.0
2005-09-22 14:30:00,39.75,39.77,39.73,39.74,17200.0,24.6938,24.7062,24.6813,24.6876,17200.0
2005-09-22 14:35:00,39.73,39.74,39.69,39.71,18400.0,24.6813,24.6876,24.6565,24.6689,18400.0
2005-09-22 14:40:00,39.7,39.75,39.7,39.73,32200.0,24.6627,24.6938,24.6627,24.6813,32200.0
2005-09-22 14:45:00,39.73,39.75,39.72,39.75,13200.0,24.6813,24.6938,24.6751,24.6938,13200.0
2005-09-22 14:50:00,39.75,39.76,39.7,39.75,34200.0,24.6938,24.7,24.6627,24.6938,34200.0
2005-09-22 14:55:00,39.74,39.74,39.69,39.7,15400.0,24.6876,24.6876,24.6565,24.6627,15400.0
2005-09-22 15:00:00,39.7,39.72,39.68,39.69,25800.0,24.6627,24.6751,24.6503,24.6565,25800.0
2005-09-22 15:05:00,39.7,39.72,39.64,39.72,19000.0,24.6627,24.6751,24.6254,24.6751,19000.0
2005-09-22 15:10:00,39.7,39.74,39.68,39.74,21000.0,24.6627,24.6876,24.6503,24.6876,21000.0
2005-09-22 15:15:00,39.74,39.76,39.7,39.7,18200.0,24.6876,24.7,24.6627,24.6627,18200.0
2005-09-22 15:20:00,39.71,39.79,39.71,39.74,29400.0,24.6689,24.7186,24.6689,24.6876,29400.0
2005-09-22 15:25:00,39.76,39.82,39.75,39.79,33600.0,24.7,24.7373,24.6938,24.7186,33600.0
2005-09-22 15:30:00,39.79,39.82,39.76,39.8,32200.0,24.7186,24.7373,24.7,24.7248,32200.0
2005-09-22 15:35:00,39.82,39.83,39.79,39.82,46400.0,24.7373,24.7435,24.7186,24.7373,46400.0
2005-09-22 15:40:00,39.82,39.84,39.8,39.81,41800.0,24.7373,24.7497,24.7248,24.731,41800.0
2005-09-22 15:45:00,39.81,39.81,39.77,39.8,38600.0,24.731,24.731,24.7062,24.7248,38600.0
2005-09-22 15:50:00,39.8,39.81,39.75,39.75,51800.0,24.7248,24.731,24.6938,24.6938,51800.0
2005-09-22 15:55:00,39.75,39.78,39.75,39.78,25800.0,24.6938,24.7124,24.6938,24.7124,25800.0
2005-09-23 09:30:00,39.7,39.85,39.6,39.85,47000.0,24.6627,24.7559,24.6006,24.7559,47000.0
2005-09-23 09:35:00,39.76,39.76,39.56,39.59,47600.0,24.7,24.7,24.5757,24.5944,47600.0
2005-09-23 09:40:00,39.59,39.7,39.51,39.56,25000.0,24.5944,24.6627,24.5447,24.5757,25000.0
2005-09-23 09:45:00,39.55,39.63,39.51,39.51,28800.0,24.5695,24.6192,24.5447,24.5447,28800.0
2005-09-23 09:50:00,39.51,39.52,39.37,39.47,37200.0,24.5447,24.5509,24.4577,24.5198,37200.0
2005-09-23 09:55:00,39.44,39.58,39.43,39.44,31400.0,24.5012,24.5882,24.495,24.5012,31400.0
2005-09-23 10:00:00,39.44,39.48,39.43,39.48,23000.0,24.5012,24.526,24.495,24.526,23000.0
2005-09-23 10:05:00,39.48,39.52,39.38,39.47,26600.0,24.526,24.5509,24.4639,24.5198,26600.0
2005-09-23 10:10:00,39.48,39.51,39.36,39.4,33200.0,24.526,24.5447,24.4515,24.4763,33200.0
2005-09-23 10:15:00,39.42,39.47,39.3,39.47,48600.0,24.4888,24.5198,24.4142,24.5198,48600.0
2005-09-23 10:20:00,39.45,39.54,39.43,39.52,17400.0,24.5074,24.5633,24.495,24.5509,17400.0
2005-09-23 10:25:00,39.52,39.6,39.52,39.58,26800.0,24.5509,24.6006,24.5509,24.5882,26800.0
2005-09-23 10:30:00,39.58,39.63,39.56,39.63,37400.0,24.5882,24.6192,24.5757,24.6192,37400.0
2005-09-23 10:35:00,39.63,39.64,39.63,39.63,38800.0,24.6192,24.6254,24.6192,24.6192,38800.0
2005-09-23 10:40:00,39.63,39.66,39.59,39.59,35600.0,24.6192,24.6379,24.5944,24.5944,35600.0
2005-09-23 10:45:00,39.59,39.63,39.58,39.62,18000.0,24.5944,24.6192,24.5882,24.613,18000.0
2005-09-23 10:50:00,39.6,39.66,39.6,39.66,26600.0,24.6006,24.6379,24.6006,24.6379,26600.0
2005-09-23 10:55:00,39.66,39.69,39.61,39.66,13800.0,24.6379,24.6565,24.6068,24.6379,13800.0
2005-09-23 11:00:00,39.66,39.74,39.63,39.63,54000.0,24.6379,24.6876,24.6192,24.6192,54000.0
2005-09-23 11:05:00,39.63,39.66,39.62,39.62,35600.0,24.6192,24.6379,24.613,24.613,35600.0
2005-09-23 11:10:00,39.63,39.68,39.6,39.63,33200.0,24.6192,24.6503,24.6006,24.6192,33200.0
2005-09-23 11:15:00,39.63,39.69,39.63,39.66,18600.0,24.6192,24.6565,24.6192,24.6379,18600.0
2005-09-23 11:20:00,39.67,39.69,39.66,39.66,88000.0,24.6441,24.6565,24.6379,24.6379,88000.0
2005-09-23 11:25:00,39.67,39.74,39.66,39.73,45600.0,24.6441,24.6876,24.6379,24.6813,45600.0
2005-09-23 11:30:00,39.73,39.74,39.69,39.69,21400.0,24.6813,24.6876,24.6565,24.6565,21400.0
2005-09-23 11:35:00,39.69,39.71,39.68,39.7,15800.0,24.6565,24.6689,24.6503,24.6627,15800.0
2005-09-23 11:40:00,39.7,39.71,39.7,39.71,13400.0,24.6627,24.6689,24.6627,24.6689,13400.0
2005-09-23 11:45:00,39.72,39.75,39.7,39.75,11000.0,24.6751,24.6938,24.6627,24.6938,11000.0
2005-09-23 11:50:00,39.77,39.83,39.77,39.83,8800.0,24.7062,24.7435,24.7062,24.7435,8800.0
2005-09-23 11:55:00,39.8,39.87,39.8,39.87,14400.0,24.7248,24.7683,24.7248,24.7683,14400.0
2005-09-23 12:00:00,39.87,39.87,39.84,39.85,10000.0,24.7683,24.7683,24.7497,24.7559,10000.0
2005-09-23 12:05:00,39.84,39.84,39.8,39.8,18200.0,24.7497,24.7497,24.7248,24.7248,18200.0
2005-09-23 12:10:00,39.8,39.8,39.75,39.76,11000.0,24.7248,24.7248,24.6938,24.7,11000.0
2005-09-23 12:15:00,39.76,39.76,39.71,39.72,12000.0,24.7,24.7,24.6689,24.6751,12000.0
2005-09-23 12:20:00,39.72,39.8,39.72,39.8,12000.0,24.6751,24.7248,24.6751,24.7248,12000.0
2005-09-23 12:25:00,39.81,39.85,39.8,39.85,41400.0,24.731,24.7559,24.7248,24.7559,41400.0
2005-09-23 12:30:00,39.85,39.85,39.83,39.84,15800.0,24.7559,24.7559,24.7435,24.7497,15800.0
2005-09-23 12:35:00,39.84,39.84,39.81,39.81,11600.0,24.7497,24.7497,24.731,24.731,11600.0
2005-09-23 12:40:00,39.81,39.86,39.81,39.86,12600.0,24.731,24.7621,24.731,24.7621,12600.0
2005-09-23 12:45:00,39.87,39.94,39.87,39.91,19000.0,24.7683,24.8118,24.7683,24.7932,19000.0
2005-09-23 12:50:00,39.92,39.93,39.85,39.87,14800.0,24.7994,24.8056,24.7559,24.7683,14800.0
2005-09-23 12:55:00,39.87,39.93,39.87,39.93,23800.0,24.7683,24.8056,24.7683,24.8056,23800.0
2005-09-23 13:00:00,39.94,39.97,39.89,39.97,56400.0,24.8118,24.8304,24.7807,24.8304,56400.0
2005-09-23 13:05:00,39.96,39.98,39.95,39.96,20200.0,24.8242,24.8367,24.818,24.8242,20200.0
2005-09-23 13:10:00,39.98,40.0,39.96,39.96,44000.0,24.8367,24.8491,24.8242,24.8242,44000.0
2005-09-23 13:15:00,39.96,40.01,39.95,40.01,68800.0,24.8242,24.8553,24.818,24.8553,68800.0
2005-09-23 13:20:00,40.01,40.04,40.01,40.04,40800.0,24.8553,24.8739,24.8553,24.8739,40800.0
2005-09-23 13:25:00,40.04,40.04,39.94,39.95,68000.0,24.8739,24.8739,24.8118,24.818,68000.0
2005-09-23 13:30:00,39.96,40.02,39.95,40.01,32200.0,24.8242,24.8615,24.818,24.8553,32200.0
2005-09-23 13:35:00,40.0,40.06,39.98,40.06,42000.0,24.8491,24.8863,24.8367,24.8863,42000.0
2005-09-23 13:40:00,40.06,40.12,40.06,40.1,47800.0,24.8863,24.9236,24.8863,24.9112,47800.0
2005-09-23 13:45:00,40.09,40.1,40.04,40.04,43400.0,24.905,24.9112,24.8739,24.8739,43400.0
2005-09-23 13:50:00,40.05,40.2,40.05,40.19,38400.0,24.8801,24.9733,24.8801,24.9671,38400.0
2005-09-23 13:55:00,40.19,40.24,40.19,40.23,72800.0,24.9671,24.9982,24.9671,24.992,72800.0
2005-09-23 14:00:00,40.23,40.24,40.16,40.17,48200.0,24.992,24.9982,24.9485,24.9547,48200.0
2005-09-23 14:05:00,40.17,40.29,40.17,40.29,34200.0,24.9547,25.0292,24.9547,25.0292,34200.0
2005-09-23 14:10:00,40.3,40.33,40.28,40.3,85800.0,25.0354,25.0541,25.023,25.0354,85800.0
2005-09-23 14:15:00,40.31,40.31,40.24,40.25,48800.0,25.0417,25.0417,24.9982,25.0044,48800.0
2005-09-23 14:20:00,40.26,40.33,40.26,40.33,19800.0,25.0106,25.0541,25.0106,25.0541,19800.0
2005-09-23 14:25:00,40.32,40.33,40.24,40.26,32400.0,25.0479,25.0541,24.9982,25.0106,32400.0
2005-09-23 14:30:00,40.25,40.25,40.21,40.24,19800.0,25.0044,25.0044,24.9795,24.9982,19800.0
2005-09-23 14:35:00,40.24,40.24,40.18,40.23,34800.0,24.9982,24.9982,24.9609,24.992,34800.0
2005-09-23 14:40:00,40.22,40.22,40.19,40.21,39800.0,24.9857,24.9857,24.9671,24.9795,39800.0
2005-09-23 14:45:00,40.22,40.22,40.19,40.21,39400.0,24.9857,24.9857,24.9671,24.9795,39400.0
2005-09-23 14:50:00,40.21,40.22,40.17,40.22,29800.0,24.9795,24.9857,24.9547,24.9857,29800.0
2005-09-23 14:55:00,40.22,40.23,40.2,40.2,35400.0,24.9857,24.992,24.9733,24.9733,35400.0
2005-09-23 15:00:00,40.2,40.2,40.12,40.13,49600.0,24.9733,24.9733,24.9236,24.9298,49600.0
2005-09-23 15:05:00,40.13,40.19,40.12,40.18,36000.0,24.9298,24.9671,24.9236,24.9609,36000.0
2005-09-23 15:10:00,40.18,40.2,40.17,40.17,49400.0,24.9609,24.9733,24.9547,24.9547,49400.0
2005-09-23 15:15:00,40.17,40.21,40.14,40.21,49800.0,24.9547,24.9795,24.936,24.9795,49800.0
2005-09-23 15:20:00,40.21,40.21,40.17,40.19,30600.0,24.9795,24.9795,24.9547,24.9671,30600.0
2005-09-23 15:25:00,40.19,40.2,40.19,40.2,18800.0,24.9671,24.9733,24.9671,24.9733,18800.0
2005-09-23 15:30:00,40.19,40.19,40.12,40.15,22800.0,24.9671,24.9671,24.9236,24.9423,22800.0
2005-09-23 15:35:00,40.15,40.16,40.14,40.15,25200.0,24.9423,24.9485,24.936,24.9423,25200.0
2005-09-23 15:40:00,40.14,40.14,40.09,40.11,25600.0,24.936,24.936,24.905,24.9174,25600.0
2005-09-23 15:45:00,40.11,40.11,40.09,40.1,23200.0,24.9174,24.9174,24.905,24.9112,23200.0
2005-09-23 15:50:00,40.1,40.11,40.09,40.11,41400.0,24.9112,24.9174,24.905,24.9174,41400.0
2005-09-23 15:55:00,40.11,40.13,40.11,40.13,45400.0,24.9174,24.9298,24.9174,24.9298,45400.0
2005-09-26 09:30:00,40.27,40.31,40.25,40.25,58400.0,25.0168,25.0417,25.0044,25.0044,58400.0
2005-09-26 09:35:00,40.25,40.44,40.25,40.35,58400.0,25.0044,25.1224,25.0044,25.0665,58400.0
2005-09-26 09:40:00,40.35,40.35,40.3,40.3,59200.0,25.0665,25.0665,25.0354,25.0354,59200.0
2005-09-26 09:45:00,40.3,40.31,40.16,40.16,53000.0,25.0354,25.0417,24.9485,24.9485,53000.0
2005-09-26 09:50:00,40.15,40.15,39.92,39.92,66200.0,24.9423,24.9423,24.7994,24.7994,66200.0
2005-09-26 09:55:00,39.9,39.96,39.76,39.76,63400.0,24.787,24.8242,24.7,24.7,63400.0
2005-09-26 10:00:00,39.76,39.88,39.71,39.74,40600.0,24.7,24.7745,24.6689,24.6876,40600.0
2005-09-26 10:05:00,39.76,39.87,39.74,39.74,35000.0,24.7,24.7683,24.6876,24.6876,35000.0
2005-09-26 10:10:00,39.74,39.8,39.7,39.74,32600.0,24.6876,24.7248,24.6627,24.6876,32600.0
2005-09-26 10:15:00,39.74,39.85,39.74,39.85,32600.0,24.6876,24.7559,24.6876,24.7559,32600.0
2005-09-26 10:20:00,39.83,39.91,39.83,39.91,31200.0,24.7435,24.7932,24.7435,24.7932,31200.0
2005-09-26 10:25:00,39.88,39.92,39.76,39.77,37800.0,24.7745,24.7994,24.7,24.7062,37800.0
2005-09-26 10:30:00,39.76,39.76,39.6,39.63,44600.0,24.7,24.7,24.6006,24.6192,44600.0
2005-09-26 10:35:00,39.62,39.68,39.58,39.6,50800.0,24.613,24.6503,24.5882,24.6006,50800.0
2005-09-26 10:40:00,39.6,39.6,39.55,39.56,37000.0,24.6006,24.6006,24.5695,24.5757,37000.0
2005-09-26 10:45:00,39.54,39.56,39.43,39.47,66800.0,24.5633,24.5757,24.495,24.5198,66800.0
2005-09-26 10:50:00,39.44,39.49,39.41,39.47,54800.0,24.5012,24.5323,24.4826,24.5198,54800.0
2005-09-26 10:55:00,39.47,39.48,39.33,39.34,58800.0,24.5198,24.526,24.4329,24.4391,58800.0
2005-09-26 11:00:00,39.35,39.44,39.34,39.42,57200.0,24.4453,24.5012,24.4391,24.4888,57200.0
2005-09-26 11:05:00,39.42,39.42,39.32,39.33,58400.0,24.4888,24.4888,24.4266,24.4329,58400.0
2005-09-26 11:10:00,39.33,39.45,39.33,39.44,38400.0,24.4329,24.5074,24.4329,24.5012,38400.0
2005-09-26 11:15:00,39.45,39.6,39.45,39.6,53400.0,24.5074,24.6006,24.5074,24.6006,53400.0
2005-09-26 11:20:00,39.6,39.67,39.6,39.67,36200.0,24.6006,24.6441,24.6006,24.6441,36200.0
2005-09-26 11:25:00,39.66,39.66,39.61,39.63,23400.0,24.6379,24.6379,24.6068,24.6192,23400.0
2005-09-26 11:30:00,39.6,39.65,39.59,39.64,18000.0,24.6006,24.6316,24.5944,24.6254,18000.0
2005-09-26 11:35:00,39.64,39.66,39.63,39.63,18600.0,24.6254,24.6379,24.6192,24.6192,18600.0
2005-09-26 11:40:00,39.65,39.65,39.63,39.65,14000.0,24.6316,24.6316,24.6192,24.6316,14000.0
2005-09-26 11:45:00,39.65,39.66,39.64,39.66,14200.0,24.6316,24.6379,24.6254,24.6379,14200.0
2005-09-26 11:50:00,39.66,39.67,39.65,39.67,22200.0,24.6379,24.6441,24.6316,24.6441,22200.0
2005-09-26 11:55:00,39.67,39.68,39.66,39.68,19000.0,24.6441,24.6503,24.6379,24.6503,19000.0
2005-09-26 12:00:00,39.68,39.73,39.67,39.72,20400.0,24.6503,24.6813,24.6441,24.6751,20400.0
2005-09-26 12:05:00,39.73,39.74,39.71,39.71,12000.0,24.6813,24.6876,24.6689,24.6689,12000.0
2005-09-26 12:10:00,39.71,39.77,39.71,39.73,23600.0,24.6689,24.7062,24.6689,24.6813,23600.0
2005-09-26 12:15:00,39.74,39.75,39.71,39.71,15800.0,24.6876,24.6938,24.6689,24.6689,15800.0
2005-09-26 12:20:00,39.71,39.71,39.68,39.68,7000.0,24.6689,24.6689,24.6503,24.6503,7000.0
2005-09-26 12:25:00,39.68,39.68,39.62,39.62,12000.0,24.6503,24.6503,24.613,24.613,12000.0
2005-09-26 12:30:00,39.61,39.63,39.55,39.58,16800.0,24.6068,24.6192,24.5695,24.5882,16800.0
2005-09-26 12:35:00,39.59,39.61,39.57,39.57,11800.0,24.5944,24.6068,24.5819,24.5819,11800.0
2005-09-26 12:40:00,39.58,39.62,39.58,39.6,10200.0,24.5882,24.613,24.5882,24.6006,10200.0
2005-09-26 12:45:00,39.6,39.6,39.52,39.52,16000.0,24.6006,24.6006,24.5509,24.5509,16000.0
2005-09-26 12:50:00,39.55,39.6,39.54,39.59,10000.0,24.5695,24.6006,24.5633,24.5944,10000.0
2005-09-26 12:55:00,39.6,39.6,39.58,39.59,6600.0,24.6006,24.6006,24.5882,24.5944,6600.0
2005-09-26 13:00:00,39.59,39.63,39.59,39.61,13400.0,24.5944,24.6192,24.5944,24.6068,13400.0
2005-09-26 13:05:00,39.61,39.61,39.56,39.57,8400.0,24.6068,24.6068,24.5757,24.5819,8400.0
2005-09-26 13:10:00,39.57,39.59,39.52,39.58,21800.0,24.5819,24.5944,24.5509,24.5882,21800.0
2005-09-26 13:15:00,39.58,39.6,39.54,39.55,12400.0,24.5882,24.6006,24.5633,24.5695,12400.0
2005-09-26 13:20:00,39.56,39.56,39.47,39.49,19600.0,24.5757,24.5757,24.5198,24.5323,19600.0
2005-09-26 13:25:00,39.49,39.49,39.43,39.47,35800.0,24.5323,24.5323,24.495,24.5198,35800.0
2005-09-26 13:30:00,39.47,39.52,39.46,39.49,20600.0,24.5198,24.5509,24.5136,24.5323,20600.0
2005-09-26 13:35:00,39.48,39.49,39.46,39.47,15000.0,24.526,24.5323,24.5136,24.5198,15000.0
2005-09-26 13:40:00,39.47,39.52,39.47,39.52,13800.0,24.5198,24.5509,24.5198,24.5509,13800.0
2005-09-26 13:45:00,39.52,39.54,39.5,39.52,16000.0,24.5509,24.5633,24.5385,24.5509,16000.0
2005-09-26 13:50:00,39.54,39.56,39.5,39.51,11000.0,24.5633,24.5757,24.5385,24.5447,11000.0
2005-09-26 13:55:00,39.51,39.59,39.51,39.58,11600.0,24.5447,24.5944,24.5447,24.5882,11600.0
2005-09-26 14:00:00,39.57,39.57,39.52,39.54,14000.0,24.5819,24.5819,24.5509,24.5633,14000.0
2005-09-26 14:05:00,39.55,39.59,39.53,39.53,13000.0,24.5695,24.5944,24.5571,24.5571,13000.0
2005-09-26 14:10:00,39.55,39.56,39.5,39.5,19400.0,24.5695,24.5757,24.5385,24.5385,19400.0
2005-09-26 14:15:00,39.52,39.6,39.47,39.49,57200.0,24.5509,24.6006,24.5198,24.5323,57200.0
2005-09-26 14:20:00,39.49,39.5,39.46,39.49,12800.0,24.5323,24.5385,24.5136,24.5323,12800.0
2005-09-26 14:25:00,39.49,39.54,39.48,39.51,17200.0,24.5323,24.5633,24.526,24.5447,17200.0
2005-09-26 14:30:00,39.52,39.52,39.47,39.49,21400.0,24.5509,24.5509,24.5198,24.5323,21400.0
2005-09-26 14:35:00,39.49,39.51,39.47,39.49,26200.0,24.5323,24.5447,24.5198,24.5323,26200.0
2005-09-26 14:40:00,39.49,39.49,39.42,39.42,32200.0,24.5323,24.5323,24.4888,24.4888,32200.0
2005-09-26 14:45:00,39.42,39.46,39.42,39.42,20200.0,24.4888,24.5136,24.4888,24.4888,20200.0
2005-09-26 14:50:00,39.43,39.47,39.42,39.47,23400.0,24.495,24.5198,24.4888,24.5198,23400.0
2005-09-26 14:55:00,39.47,39.49,39.43,39.48,23400.0,24.5198,24.5323,24.495,24.526,23400.0
2005-09-26 15:00:00,39.48,39.49,39.46,39.46,19200.0,24.526,24.5323,24.5136,24.5136,19200.0
2005-09-26 15:05:00,39.46,39.5,39.46,39.47,28600.0,24.5136,24.5385,24.5136,24.5198,28600.0
2005-09-26 15:10:00,39.47,39.52,39.47,39.49,15800.0,24.5198,24.5509,24.5198,24.5323,15800.0
2005-09-26 15:15:00,39.49,39.52,39.48,39.52,16400.0,24.5323,24.5509,24.526,24.5509,16400.0
2005-09-26 15:20:00,39.52,39.55,39.49,39.49,20400.0,24.5509,24.5695,24.5323,24.5323,20400.0
2005-09-26 15:25:00,39.51,39.52,39.49,39.49,23400.0,24.5447,24.5509,24.5323,24.5323,23400.0
2005-09-26 15:30:00,39.51,39.57,39.49,39.57,21800.0,24.5447,24.5819,24.5323,24.5819,21800.0
2005-09-26 15:35:00,39.58,39.6,39.58,39.59,26400.0,24.5882,24.6006,24.5882,24.5944,26400.0
2005-09-26 15:40:00,39.59,39.65,39.57,39.65,33400.0,24.5944,24.6316,24.5819,24.6316,33400.0
2005-09-26 15:45:00,39.65,39.66,39.6,39.61,47200.0,24.6316,24.6379,24.6006,24.6068,47200.0
2005-09-26 15:50:00,39.62,39.64,39.59,39.64,38800.0,24.613,24.6254,24.5944,24.6254,38800.0
2005-09-26 15:55:00,39.64,39.64,39.59,39.59,36400.0,24.6254,24.6254,24.5944,24.5944,36400.0
2005-09-27 09:30:00,39.85,39.99,39.85,39.98,90000.0,24.7559,24.8429,24.7559,24.8367,90000.0
2005-09-27 09:35:00,39.98,40.0,39.88,39.88,28000.0,24.8367,24.8491,24.7745,24.7745,28000.0
2005-09-27 09:40:00,39.87,39.95,39.85,39.89,92200.0,24.7683,24.818,24.7559,24.7807,92200.0
2005-09-27 09:45:00,39.9,39.98,39.88,39.88,39800.0,24.787,24.8367,24.7745,24.7745,39800.0
2005-09-27 09:50:00,39.88,39.97,39.86,39.93,37000.0,24.7745,24.8304,24.7621,24.8056,37000.0
2005-09-27 09:55:00,39.92,39.97,39.83,39.95,27200.0,24.7994,24.8304,24.7435,24.818,27200.0
2005-09-27 10:00:00,39.97,39.97,39.84,39.84,47200.0,24.8304,24.8304,24.7497,24.7497,47200.0
2005-09-27 10:05:00,39.85,39.92,39.83,39.89,61000.0,24.7559,24.7994,24.7435,24.7807,61000.0
2005-09-27 10:10:00,39.89,39.89,39.85,39.87,37800.0,24.7807,24.7807,24.7559,24.7683,37800.0
2005-09-27 10:15:00,39.88,39.89,39.84,39.88,28600.0,24.7745,24.7807,24.7497,24.7745,28600.0
2005-09-27 10:20:00,39.88,39.9,39.8,39.8,22000.0,24.7745,24.787,24.7248,24.7248,22000.0
2005-09-27 10:25:00,39.77,39.88,39.73,39.88,23200.0,24.7062,24.7745,24.6813,24.7745,23200.0
2005-09-27 10:30:00,39.88,39.93,39.85,39.85,58000.0,24.7745,24.8056,24.7559,24.7559,58000.0
2005-09-27 10:35:00,39.85,39.89,39.84,39.85,72000.0,24.7559,24.7807,24.7497,24.7559,72000.0
2005-09-27 10:40:00,39.83,39.88,39.81,39.82,58400.0,24.7435,24.7745,24.731,24.7373,58400.0
2005-09-27 10:45:00,39.82,39.82,39.73,39.77,23200.0,24.7373,24.7373,24.6813,24.7062,23200.0
2005-09-27 10:50:00,39.77,39.81,39.74,39.8,32600.0,24.7062,24.731,24.6876,24.7248,32600.0
2005-09-27 10:55:00,39.8,39.85,39.79,39.82,16000.0,24.7248,24.7559,24.7186,24.7373,16000.0
2005-09-27 11:00:00,39.82,39.82,39.78,39.8,30800.0,24.7373,24.7373,24.7124,24.7248,30800.0
2005-09-27 11:05:00,39.79,39.82,39.79,39.8,11600.0,24.7186,24.7373,24.7186,24.7248,11600.0
2005-09-27 11:10:00,39.81,39.86,39.8,39.81,14200.0,24.731,24.7621,24.7248,24.731,14200.0
2005-09-27 11:15:00,39.81,39.83,39.78,39.81,11600.0,24.731,24.7435,24.7124,24.731,11600.0
2005-09-27 11:20:00,39.8,39.86,39.79,39.86,26600.0,24.7248,24.7621,24.7186,24.7621,26600.0
2005-09-27 11:25:00,39.85,39.85,39.77,39.77,16000.0,24.7559,24.7559,24.7062,24.7062,16000.0
2005-09-27 11:30:00,39.77,39.83,39.77,39.83,63600.0,24.7062,24.7435,24.7062,24.7435,63600.0
2005-09-27 11:35:00,39.83,39.85,39.83,39.84,13400.0,24.7435,24.7559,24.7435,24.7497,13400.0
2005-09-27 11:40:00,39.84,39.88,39.84,39.87,17800.0,24.7497,24.7745,24.7497,24.7683,17800.0
2005-09-27 11:45:00,39.87,39.95,39.87,39.93,15800.0,24.7683,24.818,24.7683,24.8056,15800.0
2005-09-27 11:50:00,39.94,39.95,39.93,39.95,20000.0,24.8118,24.818,24.8056,24.818,20000.0
2005-09-27 11:55:00,39.94,39.94,39.9,39.91,16800.0,24.8118,24.8118,24.787,24.7932,16800.0
2005-09-27 12:00:00,39.92,39.94,39.87,39.93,48200.0,24.7994,24.8118,24.7683,24.8056,48200.0
2005-09-27 12:05:00,39.93,39.95,39.92,39.93,28000.0,24.8056,24.818,24.7994,24.8056,28000.0
2005-09-27 12:10:00,39.93,39.96,39.93,39.93,23400.0,24.8056,24.8242,24.8056,24.8056,23400.0
2005-09-27 12:15:00,39.94,39.95,39.93,39.95,15800.0,24.8118,24.818,24.8056,24.818,15800.0
2005-09-27 12:20:00,39.95,40.01,39.95,40.01,62400.0,24.818,24.8553,24.818,24.8553,62400.0
2005-09-27 12:25:00,40.01,40.02,40.0,40.02,77400.0,24.8553,24.8615,24.8491,24.8615,77400.0
2005-09-27 12:30:00,40.02,40.02,39.99,40.0,18000.0,24.8615,24.8615,24.8429,24.8491,18000.0
2005-09-27 12:35:00,40.0,40.01,39.99,40.0,13600.0,24.8491,24.8553,24.8429,24.8491,13600.0
2005-09-27 12:40:00,40.0,40.05,40.0,40.05,27800.0,24.8491,24.8801,24.8491,24.8801,27800.0
2005-09-27 12:45:00,40.05,40.1,40.05,40.07,38600.0,24.8801,24.9112,24.8801,24.8926,38600.0
2005-09-27 12:50:00,40.07,40.1,40.06,40.09,27000.0,24.8926,24.9112,24.8863,24.905,27000.0
2005-09-27 12:55:00,40.08,40.1,40.07,40.08,24200.0,24.8988,24.9112,24.8926,24.8988,24200.0
2005-09-27 13:00:00,40.09,40.1,40.05,40.05,32000.0,24.905,24.9112,24.8801,24.8801,32000.0
2005-09-27 13:05:00,40.05,40.05,40.01,40.03,30400.0,24.8801,24.8801,24.8553,24.8677,30400.0
2005-09-27 13:10:00,40.04,40.05,39.99,39.99,26200.0,24.8739,24.8801,24.8429,24.8429,26200.0
2005-09-27 13:15:00,39.99,39.99,39.95,39.97,39800.0,24.8429,24.8429,24.818,24.8304,39800.0
2005-09-27 13:20:00,39.97,39.97,39.92,39.95,29000.0,24.8304,24.8304,24.7994,24.818,29000.0
2005-09-27 13:25:00,39.95,39.98,39.94,39.97,28200.0,24.818,24.8367,24.8118,24.8304,28200.0
2005-09-27 13:30:00,39.97,39.98,39.95,39.96,22800.0,24.8304,24.8367,24.818,24.8242,22800.0
2005-09-27 13:35:00,39.96,39.97,39.94,39.97,28400.0,24.8242,24.8304,24.8118,24.8304,28400.0
2005-09-27 13:40:00,39.97,39.97,39.94,39.94,37000.0,24.8304,24.8304,24.8118,24.8118,37000.0
2005-09-27 13:45:00,39.94,39.94,39.9,39.94,38800.0,24.8118,24.8118,24.787,24.8118,38800.0
2005-09-27 13:50:00,39.94,39.96,39.94,39.96,21400.0,24.8118,24.8242,24.8118,24.8242,21400.0
2005-09-27 13:55:00,39.96,40.02,39.96,40.01,48200.0,24.8242,24.8615,24.8242,24.8553,48200.0
2005-09-27 14:00:00,40.01,40.07,40.01,40.01,33000.0,24.8553,24.8926,24.8553,24.8553,33000.0
2005-09-27 14:05:00,40.01,40.01,39.99,40.01,19000.0,24.8553,24.8553,24.8429,24.8553,19000.0
2005-09-27 14:10:00,40.01,40.01,39.99,40.0,27400.0,24.8553,24.8553,24.8429,24.8491,27400.0
2005-09-27 14:15:00,39.99,39.99,39.95,39.97,25200.0,24.8429,24.8429,24.818,24.8304,25200.0
2005-09-27 14:20:00,39.97,39.98,39.94,39.96,16000.0,24.8304,24.8367,24.8118,24.8242,16000.0
2005-09-27 14:25:00,39.97,40.01,39.95,40.01,15600.0,24.8304,24.8553,24.818,24.8553,15600.0
2005-09-27 14:30:00,40.04,40.04,39.99,40.01,16200.0,24.8739,24.8739,24.8429,24.8553,16200.0
2005-09-27 14:35:00,40.01,40.01,39.97,39.98,33800.0,24.8553,24.8553,24.8304,24.8367,33800.0
2005-09-27 14:40:00,39.98,40.0,39.95,39.96,39200.0,24.8367,24.8491,24.818,24.8242,39200.0
2005-09-27 14:45:00,39.96,40.04,39.95,39.97,90600.0,24.8242,24.8739,24.818,24.8304,90600.0
2005-09-27 14:50:00,39.97,39.98,39.95,39.97,38200.0,24.8304,24.8367,24.818,24.8304,38200.0
2005-09-27 14:55:00,39.97,40.04,39.96,40.02,113200.0,24.8304,24.8739,24.8242,24.8615,113200.0
2005-09-27 15:00:00,40.02,40.04,40.0,40.02,110200.0,24.8615,24.8739,24.8491,24.8615,110200.0
2005-09-27 15:05:00,40.02,40.15,40.02,40.15,74400.0,24.8615,24.9423,24.8615,24.9423,74400.0
2005-09-27 15:10:00,40.15,40.17,40.12,40.12,58400.0,24.9423,24.9547,24.9236,24.9236,58400.0
2005-09-27 15:15:00,40.12,40.17,40.11,40.17,27600.0,24.9236,24.9547,24.9174,24.9547,27600.0
2005-09-27 15:20:00,40.16,40.16,40.11,40.13,36400.0,24.9485,24.9485,24.9174,24.9298,36400.0
2005-09-27 15:25:00,40.13,40.15,40.13,40.15,39600.0,24.9298,24.9423,24.9298,24.9423,39600.0
2005-09-27 15:30:00,40.15,40.19,40.08,40.18,85800.0,24.9423,24.9671,24.8988,24.9609,85800.0
2005-09-27 15:35:00,40.18,40.18,40.08,40.08,43200.0,24.9609,24.9609,24.8988,24.8988,43200.0
2005-09-27 15:40:00,40.06,40.09,40.01,40.04,52600.0,24.8863,24.905,24.8553,24.8739,52600.0
2005-09-27 15:45:00,40.02,40.09,40.02,40.06,59000.0,24.8615,24.905,24.8615,24.8863,59000.0
2005-09-27 15:50:00,40.07,40.07,40.01,40.02,51000.0,24.8926,24.8926,24.8553,24.8615,51000.0
2005-09-27 15:55:00,40.02,40.06,40.02,40.04,44600.0,24.8615,24.8863,24.8615,24.8739,44600.0
2005-09-28 09:30:00,39.89,40.05,39.88,39.95,103800.0,24.8826,24.9824,24.8764,24.92,103800.0
2005-09-28 09:35:00,39.95,40.07,39.93,40.0,30800.0,24.92,24.9949,24.9076,24.9512,30800.0
2005-09-28 09:40:00,40.01,40.02,39.88,39.9,40800.0,24.9575,24.9637,24.8764,24.8888,40800.0
2005-09-28 09:45:00,39.89,39.91,39.73,39.73,35800.0,24.8826,24.8951,24.7828,24.7828,35800.0
2005-09-28 09:50:00,39.73,39.95,39.73,39.94,35600.0,24.7828,24.92,24.7828,24.9138,35600.0
2005-09-28 09:55:00,39.91,39.93,39.81,39.84,9400.0,24.8951,24.9076,24.8327,24.8514,9400.0
2005-09-28 10:00:00,39.81,39.94,39.81,39.81,41400.0,24.8327,24.9138,24.8327,24.8327,41400.0
2005-09-28 10:05:00,39.81,39.93,39.81,39.84,21400.0,24.8327,24.9076,24.8327,24.8514,21400.0
2005-09-28 10:10:00,39.84,39.84,39.78,39.83,19600.0,24.8514,24.8514,24.814,24.8452,19600.0
2005-09-28 10:15:00,39.83,39.88,39.83,39.85,12600.0,24.8452,24.8764,24.8452,24.8577,12600.0
2005-09-28 10:20:00,39.85,39.93,39.84,39.9,18400.0,24.8577,24.9076,24.8514,24.8888,18400.0
2005-09-28 10:25:00,39.92,39.92,39.84,39.84,7400.0,24.9013,24.9013,24.8514,24.8514,7400.0
2005-09-28 10:30:00,39.85,39.88,39.83,39.83,152000.0,24.8577,24.8764,24.8452,24.8452,152000.0
2005-09-28 10:35:00,39.83,39.85,39.81,39.84,14600.0,24.8452,24.8577,24.8327,24.8514,14600.0
2005-09-28 10:40:00,39.84,39.88,39.83,39.86,21200.0,24.8514,24.8764,24.8452,24.8639,21200.0
2005-09-28 10:45:00,39.86,39.86,39.81,39.81,26400.0,24.8639,24.8639,24.8327,24.8327,26400.0
2005-09-28 10:50:00,39.81,39.84,39.81,39.84,12200.0,24.8327,24.8514,24.8327,24.8514,12200.0
2005-09-28 10:55:00,39.83,39.85,39.83,39.84,14800.0,24.8452,24.8577,24.8452,24.8514,14800.0
2005-09-28 11:00:00,39.84,39.86,39.78,39.78,19800.0,24.8514,24.8639,24.814,24.814,19800.0
2005-09-28 11:05:00,39.8,39.81,39.8,39.8,22400.0,24.8265,24.8327,24.8265,24.8265,22400.0
2005-09-28 11:10:00,39.8,39.81,39.79,39.8,9800.0,24.8265,24.8327,24.8202,24.8265,9800.0
2005-09-28 11:15:00,39.79,39.82,39.77,39.8,13600.0,24.8202,24.8389,24.8078,24.8265,13600.0
2005-09-28 11:20:00,39.81,39.81,39.79,39.8,10200.0,24.8327,24.8327,24.8202,24.8265,10200.0
2005-09-28 11:25:00,39.8,39.83,39.8,39.83,6200.0,24.8265,24.8452,24.8265,24.8452,6200.0
2005-09-28 11:30:00,39.83,39.83,39.79,39.8,15200.0,24.8452,24.8452,24.8202,24.8265,15200.0
2005-09-28 11:35:00,39.8,39.81,39.8,39.8,7200.0,24.8265,24.8327,24.8265,24.8265,7200.0
2005-09-28 11:40:00,39.77,39.77,39.7,39.71,19600.0,24.8078,24.8078,24.7641,24.7703,19600.0
2005-09-28 11:45:00,39.71,39.71,39.7,39.7,29000.0,24.7703,24.7703,24.7641,24.7641,29000.0
2005-09-28 11:50:00,39.7,39.85,39.7,39.74,77200.0,24.7641,24.8577,24.7641,24.789,77200.0
2005-09-28 11:55:00,39.72,39.76,39.72,39.73,40000.0,24.7766,24.8015,24.7766,24.7828,40000.0
2005-09-28 12:00:00,39.76,39.76,39.74,39.74,130800.0,24.8015,24.8015,24.789,24.789,130800.0
2005-09-28 12:05:00,39.74,39.74,39.7,39.7,21200.0,24.789,24.789,24.7641,24.7641,21200.0
2005-09-28 12:10:00,39.7,39.72,39.7,39.71,51600.0,24.7641,24.7766,24.7641,24.7703,51600.0
2005-09-28 12:15:00,39.71,39.72,39.67,39.69,36200.0,24.7703,24.7766,24.7454,24.7578,36200.0
2005-09-28 12:20:00,39.69,39.69,39.66,39.68,15200.0,24.7578,24.7578,24.7391,24.7516,15200.0
2005-09-28 12:25:00,39.68,39.69,39.67,39.69,11600.0,24.7516,24.7578,24.7454,24.7578,11600.0
2005-09-28 12:30:00,39.69,39.69,39.66,39.67,4200.0,24.7578,24.7578,24.7391,24.7454,4200.0
2005-09-28 12:35:00,39.85,39.85,39.67,39.68,27800.0,24.8577,24.8577,24.7454,24.7516,27800.0
2005-09-28 12:40:00,39.67,39.7,39.66,39.67,14000.0,24.7454,24.7641,24.7391,24.7454,14000.0
2005-09-28 12:45:00,39.67,39.72,39.67,39.71,61000.0,24.7454,24.7766,24.7454,24.7703,61000.0
2005-09-28 12:50:00,39.72,39.72,39.71,39.71,13000.0,24.7766,24.7766,24.7703,24.7703,13000.0
2005-09-28 12:55:00,39.7,39.85,39.7,39.73,44800.0,24.7641,24.8577,24.7641,24.7828,44800.0
2005-09-28 13:00:00,39.73,39.73,39.7,39.73,37000.0,24.7828,24.7828,24.7641,24.7828,37000.0
2005-09-28 13:05:00,39.72,39.76,39.71,39.73,87200.0,24.7766,24.8015,24.7703,24.7828,87200.0
2005-09-28 13:10:00,39.74,39.83,39.74,39.82,96400.0,24.789,24.8452,24.789,24.8389,96400.0
2005-09-28 13:15:00,39.82,39.9,39.77,39.87,105000.0,24.8389,24.8888,24.8078,24.8701,105000.0
2005-09-28 13:20:00,39.87,39.88,39.83,39.87,370600.0,24.8701,24.8764,24.8452,24.8701,370600.0
2005-09-28 13:25:00,39.87,39.89,39.85,39.87,42800.0,24.8701,24.8826,24.8577,24.8701,42800.0
2005-09-28 13:30:00,39.87,39.87,39.8,39.81,46400.0,24.8701,24.8701,24.8265,24.8327,46400.0
2005-09-28 13:35:00,39.8,39.82,39.77,39.8,29600.0,24.8265,24.8389,24.8078,24.8265,29600.0
2005-09-28 13:40:00,39.79,39.8,39.77,39.79,33200.0,24.8202,24.8265,24.8078,24.8202,33200.0
2005-09-28 13:45:00,39.79,39.82,39.79,39.81,54000.0,24.8202,24.8389,24.8202,24.8327,54000.0
2005-09-28 13:50:00,39.81,39.83,39.8,39.82,23400.0,24.8327,24.8452,24.8265,24.8389,23400.0
2005-09-28 13:55:00,39.83,39.87,39.83,39.85,23400.0,24.8452,24.8701,24.8452,24.8577,23400.0
2005-09-28 14:00:00,39.85,39.87,39.73,39.82,184800.0,24.8577,24.8701,24.7828,24.8389,184800.0
2005-09-28 14:05:00,39.82,39.82,39.8,39.8,27800.0,24.8389,24.8389,24.8265,24.8265,27800.0
2005-09-28 14:10:00,39.81,39.88,39.8,39.83,39200.0,24.8327,24.8764,24.8265,24.8452,39200.0
2005-09-28 14:15:00,39.83,39.84,39.82,39.84,15400.0,24.8452,24.8514,24.8389,24.8514,15400.0
2005-09-28 14:20:00,39.84,39.87,39.82,39.87,21800.0,24.8514,24.8701,24.8389,24.8701,21800.0
2005-09-28 14:25:00,39.87,39.92,39.85,39.88,69800.0,24.8701,24.9013,24.8577,24.8764,69800.0
2005-09-28 14:30:00,39.88,39.92,39.87,39.88,153800.0,24.8764,24.9013,24.8701,24.8764,153800.0
2005-09-28 14:35:00,39.88,39.91,39.88,39.88,29600.0,24.8764,24.8951,24.8764,24.8764,29600.0
2005-09-28 14:40:00,39.88,39.92,39.88,39.88,31000.0,24.8764,24.9013,24.8764,24.8764,31000.0
2005-09-28 14:45:00,39.88,39.88,39.85,39.87,27400.0,24.8764,24.8764,24.8577,24.8701,27400.0
2005-09-28 14:50:00,39.86,39.89,39.85,39.86,17400.0,24.8639,24.8826,24.8577,24.8639,17400.0
2005-09-28 14:55:00,39.86,39.88,39.83,39.88,41800.0,24.8639,24.8764,24.8452,24.8764,41800.0
2005-09-28 15:00:00,39.87,39.88,39.87,39.88,79600.0,24.8701,24.8764,24.8701,24.8764,79600.0
2005-09-28 15:05:00,39.87,39.9,39.87,39.88,61400.0,24.8701,24.8888,24.8701,24.8764,61400.0
2005-09-28 15:10:00,39.88,39.9,39.87,39.88,92200.0,24.8764,24.8888,24.8701,24.8764,92200.0
2005-09-28 15:15:00,39.88,39.91,39.88,39.91,47200.0,24.8764,24.8951,24.8764,24.8951,47200.0
2005-09-28 15:20:00,39.9,39.91,39.88,39.88,47400.0,24.8888,24.8951,24.8764,24.8764,47400.0
2005-09-28 15:25:00,39.88,39.92,39.88,39.9,50600.0,24.8764,24.9013,24.8764,24.8888,50600.0
2005-09-28 15:30:00,39.9,39.95,39.9,39.94,91800.0,24.8888,24.92,24.8888,24.9138,91800.0
2005-09-28 15:35:00,39.94,39.95,39.9,39.9,29200.0,24.9138,24.92,24.8888,24.8888,29200.0
2005-09-28 15:40:00,39.91,39.97,39.86,39.95,77000.0,24.8951,24.9325,24.8639,24.92,77000.0
2005-09-28 15:45:00,39.95,39.97,39.91,39.97,43400.0,24.92,24.9325,24.8951,24.9325,43400.0
2005-09-28 15:50:00,39.97,40.04,39.97,40.04,127600.0,24.9325,24.9762,24.9325,24.9762,127600.0
2005-09-28 15:55:00,40.04,40.13,40.02,40.13,381200.0,24.9762,25.0323,24.9637,25.0323,381200.0
2005-09-29 09:30:00,40.25,40.25,40.23,40.23,35400.0,25.1072,25.1072,25.0947,25.0947,35400.0
2005-09-29 09:35:00,40.23,40.27,40.15,40.2,67200.0,25.0947,25.1196,25.0448,25.076,67200.0
2005-09-29 09:40:00,40.2,40.22,40.13,40.22,97800.0,25.076,25.0885,25.0323,25.0885,97800.0
2005-09-29 09:45:00,40.24,40.24,40.1,40.12,83400.0,25.1009,25.1009,25.0136,25.0261,83400.0
2005-09-29 09:50:00,40.12,40.19,40.12,40.17,92600.0,25.0261,25.0697,25.0261,25.0573,92600.0
2005-09-29 09:55:00,40.17,40.2,40.13,40.18,131400.0,25.0573,25.076,25.0323,25.0635,131400.0
2005-09-29 10:00:00,40.18,40.23,40.18,40.18,48200.0,25.0635,25.0947,25.0635,25.0635,48200.0
2005-09-29 10:05:00,40.18,40.28,40.18,40.28,53000.0,25.0635,25.1259,25.0635,25.1259,53000.0
2005-09-29 10:10:00,40.28,40.3,40.24,40.29,33600.0,25.1259,25.1384,25.1009,25.1321,33600.0
2005-09-29 10:15:00,40.3,40.35,40.27,40.32,46600.0,25.1384,25.1695,25.1196,25.1508,46600.0
2005-09-29 10:20:00,40.33,40.5,40.32,40.5,61600.0,25.1571,25.2631,25.1508,25.2631,61600.0
2005-09-29 10:25:00,40.5,40.6,40.49,40.51,80600.0,25.2631,25.3255,25.2569,25.2693,80600.0
2005-09-29 10:30:00,40.53,40.53,40.46,40.52,43800.0,25.2818,25.2818,25.2382,25.2756,43800.0
2005-09-29 10:35:00,40.52,40.53,40.45,40.47,31000.0,25.2756,25.2818,25.2319,25.2444,31000.0
2005-09-29 10:40:00,40.47,40.5,40.47,40.47,18800.0,25.2444,25.2631,25.2444,25.2444,18800.0
2005-09-29 10:45:00,40.47,40.49,40.42,40.42,35400.0,25.2444,25.2569,25.2132,25.2132,35400.0
2005-09-29 10:50:00,40.42,40.52,40.4,40.49,86000.0,25.2132,25.2756,25.2007,25.2569,86000.0
2005-09-29 10:55:00,40.49,40.49,40.45,40.49,76400.0,25.2569,25.2569,25.2319,25.2569,76400.0
2005-09-29 11:00:00,40.49,40.51,40.43,40.45,39800.0,25.2569,25.2693,25.2194,25.2319,39800.0
2005-09-29 11:05:00,40.45,40.46,40.36,40.41,43000.0,25.2319,25.2382,25.1758,25.207,43000.0
2005-09-29 11:10:00,40.42,40.45,40.4,40.44,27600.0,25.2132,25.2319,25.2007,25.2257,27600.0
2005-09-29 11:15:00,40.44,40.51,40.43,40.49,38200.0,25.2257,25.2693,25.2194,25.2569,38200.0
2005-09-29 11:20:00,40.49,40.54,40.42,40.52,39600.0,25.2569,25.2881,25.2132,25.2756,39600.0
2005-09-29 11:25:00,40.52,40.54,40.47,40.48,39600.0,25.2756,25.2881,25.2444,25.2506,39600.0
2005-09-29 11:30:00,40.47,40.52,40.46,40.49,39400.0,25.2444,25.2756,25.2382,25.2569,39400.0
2005-09-29 11:35:00,40.49,40.54,40.48,40.52,35000.0,25.2569,25.2881,25.2506,25.2756,35000.0
2005-09-29 11:40:00,40.52,40.65,40.52,40.6,78400.0,25.2756,25.3567,25.2756,25.3255,78400.0
2005-09-29 11:45:00,40.59,40.7,40.58,40.69,53000.0,25.3193,25.3879,25.313,25.3816,53000.0
2005-09-29 11:50:00,40.67,40.87,40.65,40.76,63800.0,25.3692,25.4939,25.3567,25.4253,63800.0
2005-09-29 11:55:00,40.77,40.83,40.74,40.77,52000.0,25.4315,25.469,25.4128,25.4315,52000.0
2005-09-29 12:00:00,40.77,40.82,40.77,40.81,47000.0,25.4315,25.4627,25.4315,25.4565,47000.0
2005-09-29 12:05:00,40.8,40.8,40.72,40.75,18000.0,25.4502,25.4502,25.4003,25.4191,18000.0
2005-09-29 12:10:00,40.74,40.76,40.68,40.69,27400.0,25.4128,25.4253,25.3754,25.3816,27400.0
2005-09-29 12:15:00,40.68,40.69,40.66,40.69,21800.0,25.3754,25.3816,25.3629,25.3816,21800.0
2005-09-29 12:20:00,40.7,40.7,40.65,40.65,17200.0,25.3879,25.3879,25.3567,25.3567,17200.0
2005-09-29 12:25:00,40.65,40.69,40.63,40.66,23000.0,25.3567,25.3816,25.3442,25.3629,23000.0
2005-09-29 12:30:00,40.67,40.67,40.6,40.65,23000.0,25.3692,25.3692,25.3255,25.3567,23000.0
2005-09-29 12:35:00,40.65,40.67,40.62,40.63,18200.0,25.3567,25.3692,25.338,25.3442,18200.0
2005-09-29 12:40:00,40.63,40.65,40.6,40.6,27400.0,25.3442,25.3567,25.3255,25.3255,27400.0
2005-09-29 12:45:00,40.59,40.6,40.55,40.56,17000.0,25.3193,25.3255,25.2943,25.3005,17000.0
2005-09-29 12:50:00,40.56,40.6,40.56,40.56,11600.0,25.3005,25.3255,25.3005,25.3005,11600.0
2005-09-29 12:55:00,40.56,40.57,40.54,40.57,11600.0,25.3005,25.3068,25.2881,25.3068,11600.0
2005-09-29 13:00:00,40.58,40.63,40.55,40.58,29800.0,25.313,25.3442,25.2943,25.313,29800.0
2005-09-29 13:05:00,40.59,40.62,40.58,40.6,22600.0,25.3193,25.338,25.313,25.3255,22600.0
2005-09-29 13:10:00,40.59,40.6,40.56,40.6,24800.0,25.3193,25.3255,25.3005,25.3255,24800.0
2005-09-29 13:15:00,40.6,40.71,40.6,40.71,27800.0,25.3255,25.3941,25.3255,25.3941,27800.0
2005-09-29 13:20:00,40.68,40.74,40.66,40.7,29000.0,25.3754,25.4128,25.3629,25.3879,29000.0
2005-09-29 13:25:00,40.69,40.69,40.67,40.67,11000.0,25.3816,25.3816,25.3692,25.3692,11000.0
2005-09-29 13:30:00,40.68,40.77,40.68,40.76,51000.0,25.3754,25.4315,25.3754,25.4253,51000.0
2005-09-29 13:35:00,40.74,40.74,40.64,40.68,37000.0,25.4128,25.4128,25.3504,25.3754,37000.0
2005-09-29 13:40:00,40.68,40.7,40.66,40.66,22800.0,25.3754,25.3879,25.3629,25.3629,22800.0
2005-09-29 13:45:00,40.66,40.66,40.64,40.66,18800.0,25.3629,25.3629,25.3504,25.3629,18800.0
2005-09-29 13:50:00,40.66,40.67,40.63,40.65,14600.0,25.3629,25.3692,25.3442,25.3567,14600.0
2005-09-29 13:55:00,40.64,40.65,40.62,40.65,13000.0,25.3504,25.3567,25.338,25.3567,13000.0
2005-09-29 14:00:00,40.65,40.74,40.63,40.71,33000.0,25.3567,25.4128,25.3442,25.3941,33000.0
2005-09-29 14:05:00,40.71,40.76,40.71,40.74,21600.0,25.3941,25.4253,25.3941,25.4128,21600.0
2005-09-29 14:10:00,40.74,40.74,40.72,40.73,27200.0,25.4128,25.4128,25.4003,25.4066,27200.0
2005-09-29 14:15:00,40.73,40.73,40.7,40.7,16600.0,25.4066,25.4066,25.3879,25.3879,16600.0
2005-09-29 14:20:00,40.69,40.7,40.66,40.69,27200.0,25.3816,25.3879,25.3629,25.3816,27200.0
2005-09-29 14:25:00,40.69,40.74,40.67,40.7,36800.0,25.3816,25.4128,25.3692,25.3879,36800.0
2005-09-29 14:30:00,40.69,40.7,40.67,40.7,34800.0,25.3816,25.3879,25.3692,25.3879,34800.0
2005-09-29 14:35:00,40.7,40.71,40.68,40.68,23800.0,25.3879,25.3941,25.3754,25.3754,23800.0
2005-09-29 14:40:00,40.68,40.76,40.67,40.72,36400.0,25.3754,25.4253,25.3692,25.4003,36400.0
2005-09-29 14:45:00,40.72,40.73,40.68,40.73,38400.0,25.4003,25.4066,25.3754,25.4066,38400.0
2005-09-29 14:50:00,40.73,40.75,40.71,40.74,49000.0,25.4066,25.4191,25.3941,25.4128,49000.0
2005-09-29 14:55:00,40.74,40.79,40.72,40.79,47600.0,25.4128,25.444,25.4003,25.444,47600.0
2005-09-29 15:00:00,40.79,40.79,40.72,40.72,30400.0,25.444,25.444,25.4003,25.4003,30400.0
2005-09-29 15:05:00,40.72,40.78,40.7,40.78,26800.0,25.4003,25.4378,25.3879,25.4378,26800.0
2005-09-29 15:10:00,40.78,40.78,40.72,40.72,21200.0,25.4378,25.4378,25.4003,25.4003,21200.0
2005-09-29 15:15:00,40.72,40.77,40.72,40.77,34800.0,25.4003,25.4315,25.4003,25.4315,34800.0
2005-09-29 15:20:00,40.77,40.8,40.75,40.77,36800.0,25.4315,25.4502,25.4191,25.4315,36800.0
2005-09-29 15:25:00,40.76,40.8,40.73,40.78,46800.0,25.4253,25.4502,25.4066,25.4378,46800.0
2005-09-29 15:30:00,40.79,40.8,40.75,40.75,42400.0,25.444,25.4502,25.4191,25.4191,42400.0
2005-09-29 15:35:00,40.75,40.8,40.75,40.78,35000.0,25.4191,25.4502,25.4191,25.4378,35000.0
2005-09-29 15:40:00,40.77,40.77,40.74,40.74,39400.0,25.4315,25.4315,25.4128,25.4128,39400.0
2005-09-29 15:45:00,40.74,40.76,40.72,40.73,164000.0,25.4128,25.4253,25.4003,25.4066,164000.0
2005-09-29 15:50:00,40.72,40.78,40.71,40.75,83200.0,25.4003,25.4378,25.3941,25.4191,83200.0
2005-09-29 15:55:00,40.75,40.77,40.74,40.77,118600.0,25.4191,25.4315,25.4128,25.4315,118600.0
2005-09-30 09:30:00,40.74,40.77,40.67,40.7,24000.0,25.4128,25.4315,25.3692,25.3879,24000.0
2005-09-30 09:35:00,40.67,40.77,40.63,40.68,26400.0,25.3692,25.4315,25.3442,25.3754,26400.0
2005-09-30 09:40:00,40.67,40.68,40.47,40.5,22800.0,25.3692,25.3754,25.2444,25.2631,22800.0
2005-09-30 09:45:00,40.47,40.57,40.43,40.57,54600.0,25.2444,25.3068,25.2194,25.3068,54600.0
2005-09-30 09:50:00,40.57,40.58,40.48,40.55,23200.0,25.3068,25.313,25.2506,25.2943,23200.0
2005-09-30 09:55:00,40.54,40.65,40.52,40.63,30400.0,25.2881,25.3567,25.2756,25.3442,30400.0
2005-09-30 10:00:00,40.66,40.7,40.51,40.57,33200.0,25.3629,25.3879,25.2693,25.3068,33200.0
2005-09-30 10:05:00,40.6,40.68,40.58,40.63,23800.0,25.3255,25.3754,25.313,25.3442,23800.0
2005-09-30 10:10:00,40.63,40.65,40.55,40.59,27000.0,25.3442,25.3567,25.2943,25.3193,27000.0
2005-09-30 10:15:00,40.58,40.59,40.52,40.57,15400.0,25.313,25.3193,25.2756,25.3068,15400.0
2005-09-30 10:20:00,40.56,40.65,40.55,40.63,17400.0,25.3005,25.3567,25.2943,25.3442,17400.0
2005-09-30 10:25:00,40.63,40.68,40.62,40.64,11800.0,25.3442,25.3754,25.338,25.3504,11800.0
2005-09-30 10:30:00,40.63,40.71,40.59,40.68,14600.0,25.3442,25.3941,25.3193,25.3754,14600.0
2005-09-30 10:35:00,40.68,40.69,40.62,40.69,15000.0,25.3754,25.3816,25.338,25.3816,15000.0
2005-09-30 10:40:00,40.69,40.8,40.69,40.79,15800.0,25.3816,25.4502,25.3816,25.444,15800.0
2005-09-30 10:45:00,40.81,40.88,40.78,40.85,29000.0,25.4565,25.5001,25.4378,25.4814,29000.0
2005-09-30 10:50:00,40.84,40.87,40.76,40.77,29800.0,25.4752,25.4939,25.4253,25.4315,29800.0
2005-09-30 10:55:00,40.75,40.8,40.71,40.73,25400.0,25.4191,25.4502,25.3941,25.4066,25400.0
2005-09-30 11:00:00,40.73,40.73,40.65,40.66,13200.0,25.4066,25.4066,25.3567,25.3629,13200.0
2005-09-30 11:05:00,40.67,40.67,40.63,40.65,36200.0,25.3692,25.3692,25.3442,25.3567,36200.0
2005-09-30 11:10:00,40.66,40.71,40.66,40.71,12400.0,25.3629,25.3941,25.3629,25.3941,12400.0
2005-09-30 11:15:00,40.72,40.74,40.71,40.74,8600.0,25.4003,25.4128,25.3941,25.4128,8600.0
2005-09-30 11:20:00,40.74,40.77,40.73,40.73,9400.0,25.4128,25.4315,25.4066,25.4066,9400.0
2005-09-30 11:25:00,40.73,40.76,40.7,40.76,8800.0,25.4066,25.4253,25.3879,25.4253,8800.0
2005-09-30 11:30:00,40.76,40.81,40.76,40.79,9000.0,25.4253,25.4565,25.4253,25.444,9000.0
2005-09-30 11:35:00,40.79,40.79,40.76,40.77,7400.0,25.444,25.444,25.4253,25.4315,7400.0
2005-09-30 11:40:00,40.77,40.8,40.76,40.79,39600.0,25.4315,25.4502,25.4253,25.444,39600.0
2005-09-30 11:45:00,40.79,40.8,40.78,40.79,6600.0,25.444,25.4502,25.4378,25.444,6600.0
2005-09-30 11:50:00,40.78,40.81,40.77,40.78,16000.0,25.4378,25.4565,25.4315,25.4378,16000.0
2005-09-30 11:55:00,40.78,40.79,40.73,40.74,9800.0,25.4378,25.444,25.4066,25.4128,9800.0
2005-09-30 12:00:00,40.74,40.76,40.74,40.76,14400.0,25.4128,25.4253,25.4128,25.4253,14400.0
2005-09-30 12:05:00,40.74,40.79,40.74,40.79,6000.0,25.4128,25.444,25.4128,25.444,6000.0
2005-09-30 12:10:00,40.78,40.8,40.77,40.77,11000.0,25.4378,25.4502,25.4315,25.4315,11000.0
2005-09-30 12:15:00,40.77,40.8,40.74,40.8,20000.0,25.4315,25.4502,25.4128,25.4502,20000.0
2005-09-30 12:20:00,40.78,40.8,40.77,40.8,6000.0,25.4378,25.4502,25.4315,25.4502,6000.0
2005-09-30 12:25:00,40.8,40.8,40.77,40.77,10000.0,25.4502,25.4502,25.4315,25.4315,10000.0
2005-09-30 12:30:00,40.76,40.8,40.76,40.79,7200.0,25.4253,25.4502,25.4253,25.444,7200.0
2005-09-30 12:35:00,40.79,40.8,40.78,40.8,8400.0,25.444,25.4502,25.4378,25.4502,8400.0
2005-09-30 12:40:00,40.8,40.8,40.77,40.77,8800.0,25.4502,25.4502,25.4315,25.4315,8800.0
2005-09-30 12:45:00,40.78,40.78,40.77,40.77,8400.0,25.4378,25.4378,25.4315,25.4315,8400.0
2005-09-30 12:50:00,40.76,40.76,40.74,40.75,10200.0,25.4253,25.4253,25.4128,25.4191,10200.0
2005-09-30 12:55:00,40.76,40.76,40.7,40.73,11800.0,25.4253,25.4253,25.3879,25.4066,11800.0
2005-09-30 13:00:00,40.73,40.76,40.73,40.76,12000.0,25.4066,25.4253,25.4066,25.4253,12000.0
2005-09-30 13:05:00,40.76,40.77,40.74,40.77,11000.0,25.4253,25.4315,25.4128,25.4315,11000.0
2005-09-30 13:10:00,40.77,40.77,40.74,40.76,5200.0,25.4315,25.4315,25.4128,25.4253,5200.0
2005-09-30 13:15:00,40.75,40.77,40.75,40.76,11400.0,25.4191,25.4315,25.4191,25.4253,11400.0
2005-09-30 13:20:00,40.76,40.78,40.76,40.77,9000.0,25.4253,25.4378,25.4253,25.4315,9000.0
2005-09-30 13:25:00,40.77,40.8,40.77,40.77,3800.0,25.4315,25.4502,25.4315,25.4315,3800.0
2005-09-30 13:30:00,40.78,40.82,40.77,40.82,6400.0,25.4378,25.4627,25.4315,25.4627,6400.0
2005-09-30 13:35:00,40.81,40.81,40.77,40.77,8400.0,25.4565,25.4565,25.4315,25.4315,8400.0
2005-09-30 13:40:00,40.78,40.8,40.76,40.8,13200.0,25.4378,25.4502,25.4253,25.4502,13200.0
2005-09-30 13:45:00,40.81,40.81,40.78,40.8,4400.0,25.4565,25.4565,25.4378,25.4502,4400.0
2005-09-30 13:50:00,40.79,40.81,40.77,40.81,11200.0,25.444,25.4565,25.4315,25.4565,11200.0
2005-09-30 13:55:00,40.81,40.83,40.8,40.8,18800.0,25.4565,25.469,25.4502,25.4502,18800.0
2005-09-30 14:00:00,40.81,40.81,40.77,40.79,11800.0,25.4565,25.4565,25.4315,25.444,11800.0
2005-09-30 14:05:00,40.79,40.81,40.77,40.81,14600.0,25.444,25.4565,25.4315,25.4565,14600.0
2005-09-30 14:10:00,40.81,40.82,40.78,40.79,13000.0,25.4565,25.4627,25.4378,25.444,13000.0
2005-09-30 14:15:00,40.79,40.82,40.77,40.82,15200.0,25.444,25.4627,25.4315,25.4627,15200.0
2005-09-30 14:20:00,40.81,40.85,40.8,40.83,11600.0,25.4565,25.4814,25.4502,25.469,11600.0
2005-09-30 14:25:00,40.83,40.91,40.83,40.9,32400.0,25.469,25.5189,25.469,25.5126,32400.0
2005-09-30 14:30:00,40.9,40.93,40.88,40.93,9400.0,25.5126,25.5313,25.5001,25.5313,9400.0
2005-09-30 14:35:00,40.94,41.02,40.94,41.01,37400.0,25.5376,25.5875,25.5376,25.5812,37400.0
2005-09-30 14:40:00,41.01,41.06,41.01,41.02,39800.0,25.5812,25.6124,25.5812,25.5875,39800.0
2005-09-30 14:45:00,41.03,41.12,41.03,41.12,45400.0,25.5937,25.6499,25.5937,25.6499,45400.0
2005-09-30 14:50:00,41.12,41.12,41.05,41.07,37000.0,25.6499,25.6499,25.6062,25.6187,37000.0
2005-09-30 14:55:00,41.07,41.09,41.06,41.07,29000.0,25.6187,25.6311,25.6124,25.6187,29000.0
2005-09-30 15:00:00,41.07,41.09,41.06,41.08,32000.0,25.6187,25.6311,25.6124,25.6249,32000.0
2005-09-30 15:05:00,41.08,41.08,41.02,41.04,66200.0,25.6249,25.6249,25.5875,25.6,66200.0
2005-09-30 15:10:00,41.02,41.05,40.99,41.05,64400.0,25.5875,25.6062,25.5688,25.6062,64400.0
2005-09-30 15:15:00,41.03,41.03,40.97,40.97,38800.0,25.5937,25.5937,25.5563,25.5563,38800.0
2005-09-30 15:20:00,40.96,40.98,40.96,40.97,26800.0,25.5501,25.5625,25.5501,25.5563,26800.0
2005-09-30 15:25:00,40.98,40.98,40.93,40.96,29400.0,25.5625,25.5625,25.5313,25.5501,29400.0
2005-09-30 15:30:00,40.96,40.99,40.94,40.97,34400.0,25.5501,25.5688,25.5376,25.5563,34400.0
2005-09-30 15:35:00,40.98,41.0,40.97,40.98,38200.0,25.5625,25.575,25.5563,25.5625,38200.0
2005-09-30 15:40:00,40.98,41.0,40.96,40.99,36200.0,25.5625,25.575,25.5501,25.5688,36200.0
2005-09-30 15:45:00,40.99,41.04,40.99,41.04,38600.0,25.5688,25.6,25.5688,25.6,38600.0
2005-09-30 15:50:00,41.04,41.08,41.03,41.08,74400.0,25.6,25.6249,25.5937,25.6249,74400.0
2005-09-30 15:55:00,41.08,41.16,41.08,41.15,205000.0,25.6249,25.6748,25.6249,25.6686,205000.0
2005-10-03 09:30:00,41.06,41.1,41.03,41.03,53600.0,25.6124,25.6374,25.5937,25.5937,53600.0
2005-10-03 09:35:00,41.01,41.1,41.0,41.05,53000.0,25.5812,25.6374,25.575,25.6062,53000.0
2005-10-03 09:40:00,41.06,41.12,41.05,41.1,34000.0,25.6124,25.6499,25.6062,25.6374,34000.0
2005-10-03 09:45:00,41.1,41.16,41.08,41.13,39200.0,25.6374,25.6748,25.6249,25.6561,39200.0
2005-10-03 09:50:00,41.14,41.14,41.02,41.1,40800.0,25.6623,25.6623,25.5875,25.6374,40800.0
2005-10-03 09:55:00,41.1,41.14,41.02,41.14,33000.0,25.6374,25.6623,25.5875,25.6623,33000.0
2005-10-03 10:00:00,41.14,41.17,41.09,41.11,52600.0,25.6623,25.681,25.6311,25.6436,52600.0
2005-10-03 10:05:00,41.1,41.11,41.01,41.05,48800.0,25.6374,25.6436,25.5812,25.6062,48800.0
2005-10-03 10:10:00,41.04,41.04,40.89,40.97,27800.0,25.6,25.6,25.5064,25.5563,27800.0
2005-10-03 10:15:00,40.96,40.96,40.87,40.96,19200.0,25.5501,25.5501,25.4939,25.5501,19200.0
2005-10-03 10:20:00,40.98,41.01,40.94,40.95,44600.0,25.5625,25.5812,25.5376,25.5438,44600.0
2005-10-03 10:25:00,40.95,40.96,40.93,40.95,23000.0,25.5438,25.5501,25.5313,25.5438,23000.0
2005-10-03 10:30:00,40.95,40.95,40.85,40.88,15600.0,25.5438,25.5438,25.4814,25.5001,15600.0
2005-10-03 10:35:00,40.88,40.88,40.72,40.72,38800.0,25.5001,25.5001,25.4003,25.4003,38800.0
2005-10-03 10:40:00,40.72,40.74,40.65,40.65,32200.0,25.4003,25.4128,25.3567,25.3567,32200.0
2005-10-03 10:45:00,40.65,40.66,40.62,40.62,68400.0,25.3567,25.3629,25.338,25.338,68400.0
2005-10-03 10:50:00,40.64,40.78,40.63,40.78,48400.0,25.3504,25.4378,25.3442,25.4378,48400.0
2005-10-03 10:55:00,40.78,40.78,40.62,40.62,44600.0,25.4378,25.4378,25.338,25.338,44600.0
2005-10-03 11:00:00,40.62,40.74,40.62,40.73,26200.0,25.338,25.4128,25.338,25.4066,26200.0
2005-10-03 11:05:00,40.76,40.76,40.71,40.74,13600.0,25.4253,25.4253,25.3941,25.4128,13600.0
2005-10-03 11:10:00,40.74,40.76,40.72,40.76,18600.0,25.4128,25.4253,25.4003,25.4253,18600.0
2005-10-03 11:15:00,40.77,40.87,40.75,40.86,20400.0,25.4315,25.4939,25.4191,25.4877,20400.0
2005-10-03 11:20:00,40.85,40.87,40.8,40.8,42200.0,25.4814,25.4939,25.4502,25.4502,42200.0
2005-10-03 11:25:00,40.8,40.8,40.75,40.77,16000.0,25.4502,25.4502,25.4191,25.4315,16000.0
2005-10-03 11:30:00,40.78,40.78,40.74,40.77,11400.0,25.4378,25.4378,25.4128,25.4315,11400.0
2005-10-03 11:35:00,40.76,40.8,40.75,40.8,6000.0,25.4253,25.4502,25.4191,25.4502,6000.0
2005-10-03 11:40:00,40.78,40.78,40.76,40.76,5800.0,25.4378,25.4378,25.4253,25.4253,5800.0
2005-10-03 11:45:00,40.76,40.87,40.76,40.87,47000.0,25.4253,25.4939,25.4253,25.4939,47000.0
2005-10-03 11:50:00,40.87,40.92,40.86,40.92,19400.0,25.4939,25.5251,25.4877,25.5251,19400.0
2005-10-03 11:55:00,40.92,40.95,40.92,40.92,31000.0,25.5251,25.5438,25.5251,25.5251,31000.0
2005-10-03 12:00:00,40.91,40.92,40.87,40.9,18800.0,25.5189,25.5251,25.4939,25.5126,18800.0
2005-10-03 12:05:00,40.9,40.9,40.88,40.88,5800.0,25.5126,25.5126,25.5001,25.5001,5800.0
2005-10-03 12:10:00,40.87,40.88,40.84,40.84,9200.0,25.4939,25.5001,25.4752,25.4752,9200.0
2005-10-03 12:15:00,40.84,40.84,40.76,40.77,9600.0,25.4752,25.4752,25.4253,25.4315,9600.0
2005-10-03 12:20:00,40.76,40.77,40.74,40.74,31600.0,25.4253,25.4315,25.4128,25.4128,31600.0
2005-10-03 12:25:00,40.74,40.74,40.73,40.73,12200.0,25.4128,25.4128,25.4066,25.4066,12200.0
2005-10-03 12:30:00,40.74,40.74,40.72,40.72,7600.0,25.4128,25.4128,25.4003,25.4003,7600.0
2005-10-03 12:35:00,40.71,40.71,40.67,40.67,18800.0,25.3941,25.3941,25.3692,25.3692,18800.0
2005-10-03 12:40:00,40.67,40.73,40.67,40.73,17400.0,25.3692,25.4066,25.3692,25.4066,17400.0
2005-10-03 12:45:00,40.73,40.83,40.73,40.82,37400.0,25.4066,25.469,25.4066,25.4627,37400.0
2005-10-03 12:50:00,40.82,40.82,40.76,40.77,12400.0,25.4627,25.4627,25.4253,25.4315,12400.0
2005-10-03 12:55:00,40.74,40.76,40.72,40.75,8400.0,25.4128,25.4253,25.4003,25.4191,8400.0
2005-10-03 13:00:00,40.74,40.76,40.74,40.76,9200.0,25.4128,25.4253,25.4128,25.4253,9200.0
2005-10-03 13:05:00,40.74,40.79,40.74,40.77,11400.0,25.4128,25.444,25.4128,25.4315,11400.0
2005-10-03 13:10:00,40.78,40.82,40.77,40.79,12400.0,25.4378,25.4627,25.4315,25.444,12400.0
2005-10-03 13:15:00,40.79,40.8,40.73,40.73,12000.0,25.444,25.4502,25.4066,25.4066,12000.0
2005-10-03 13:20:00,40.74,40.76,40.72,40.73,10000.0,25.4128,25.4253,25.4003,25.4066,10000.0
2005-10-03 13:25:00,40.72,40.72,40.69,40.69,22000.0,25.4003,25.4003,25.3816,25.3816,22000.0
2005-10-03 13:30:00,40.7,40.74,40.69,40.73,18600.0,25.3879,25.4128,25.3816,25.4066,18600.0
2005-10-03 13:35:00,40.73,40.73,40.67,40.7,20400.0,25.4066,25.4066,25.3692,25.3879,20400.0
2005-10-03 13:40:00,40.69,40.71,40.66,40.68,12600.0,25.3816,25.3941,25.3629,25.3754,12600.0
2005-10-03 13:45:00,40.68,40.71,40.68,40.7,16400.0,25.3754,25.3941,25.3754,25.3879,16400.0
2005-10-03 13:50:00,40.71,40.73,40.71,40.73,12200.0,25.3941,25.4066,25.3941,25.4066,12200.0
2005-10-03 13:55:00,40.76,40.8,40.74,40.75,18200.0,25.4253,25.4502,25.4128,25.4191,18200.0
2005-10-03 14:00:00,40.74,40.75,40.68,40.68,26200.0,25.4128,25.4191,25.3754,25.3754,26200.0
2005-10-03 14:05:00,40.68,40.74,40.68,40.71,22600.0,25.3754,25.4128,25.3754,25.3941,22600.0
2005-10-03 14:10:00,40.72,40.74,40.72,40.74,21600.0,25.4003,25.4128,25.4003,25.4128,21600.0
2005-10-03 14:15:00,40.73,40.74,40.69,40.71,14400.0,25.4066,25.4128,25.3816,25.3941,14400.0
2005-10-03 14:20:00,40.71,40.73,40.69,40.7,15200.0,25.3941,25.4066,25.3816,25.3879,15200.0
2005-10-03 14:25:00,40.7,40.74,40.69,40.74,18800.0,25.3879,25.4128,25.3816,25.4128,18800.0
2005-10-03 14:30:00,40.74,40.78,40.74,40.75,13800.0,25.4128,25.4378,25.4128,25.4191,13800.0
2005-10-03 14:35:00,40.76,40.81,40.74,40.79,14200.0,25.4253,25.4565,25.4128,25.444,14200.0
2005-10-03 14:40:00,40.79,40.87,40.79,40.84,17200.0,25.444,25.4939,25.444,25.4752,17200.0
2005-10-03 14:45:00,40.85,40.88,40.83,40.84,24800.0,25.4814,25.5001,25.469,25.4752,24800.0
2005-10-03 14:50:00,40.84,40.86,40.77,40.79,19600.0,25.4752,25.4877,25.4315,25.444,19600.0
2005-10-03 14:55:00,40.79,40.79,40.76,40.77,18400.0,25.444,25.444,25.4253,25.4315,18400.0
2005-10-03 15:00:00,40.77,40.8,40.76,40.79,23800.0,25.4315,25.4502,25.4253,25.444,23800.0
2005-10-03 15:05:00,40.78,40.85,40.78,40.81,24400.0,25.4378,25.4814,25.4378,25.4565,24400.0
2005-10-03 15:10:00,40.81,40.85,40.81,40.83,18800.0,25.4565,25.4814,25.4565,25.469,18800.0
2005-10-03 15:15:00,40.84,40.9,40.84,40.88,21600.0,25.4752,25.5126,25.4752,25.5001,21600.0
2005-10-03 15:20:00,40.88,40.89,40.87,40.88,21600.0,25.5001,25.5064,25.4939,25.5001,21600.0
2005-10-03 15:25:00,40.88,40.9,40.88,40.9,40200.0,25.5001,25.5126,25.5001,25.5126,40200.0
2005-10-03 15:30:00,40.9,40.93,40.85,40.91,44800.0,25.5126,25.5313,25.4814,25.5189,44800.0
2005-10-03 15:35:00,40.91,40.97,40.91,40.95,34000.0,25.5189,25.5563,25.5189,25.5438,34000.0
2005-10-03 15:40:00,40.95,40.96,40.9,40.94,37400.0,25.5438,25.5501,25.5126,25.5376,37400.0
2005-10-03 15:45:00,40.94,40.97,40.94,40.95,38000.0,25.5376,25.5563,25.5376,25.5438,38000.0
2005-10-03 15:50:00,40.95,41.0,40.95,40.99,66800.0,25.5438,25.575,25.5438,25.5688,66800.0
2005-10-03 15:55:00,40.99,41.02,40.96,40.98,138000.0,25.5688,25.5875,25.5501,25.5625,138000.0
2005-10-04 09:35:00,41.0,41.03,40.85,40.99,25600.0,25.575,25.5937,25.4814,25.5688,25600.0
2005-10-04 09:40:00,40.99,41.07,40.95,40.95,13000.0,25.5688,25.6187,25.5438,25.5438,13000.0
2005-10-04 09:45:00,40.95,40.97,40.94,40.96,5200.0,25.5438,25.5563,25.5376,25.5501,5200.0
2005-10-04 09:50:00,40.92,41.02,40.92,41.02,12800.0,25.5251,25.5875,25.5251,25.5875,12800.0
2005-10-04 09:55:00,41.02,41.02,40.95,40.95,14600.0,25.5875,25.5875,25.5438,25.5438,14600.0
2005-10-04 10:00:00,40.94,41.04,40.94,40.99,19800.0,25.5376,25.6,25.5376,25.5688,19800.0
2005-10-04 10:05:00,40.96,41.09,40.9,41.07,44400.0,25.5501,25.6311,25.5126,25.6187,44400.0
2005-10-04 10:10:00,41.07,41.08,40.98,40.98,19200.0,25.6187,25.6249,25.5625,25.5625,19200.0
2005-10-04 10:15:00,40.97,41.0,40.97,41.0,92800.0,25.5563,25.575,25.5563,25.575,92800.0
2005-10-04 10:20:00,40.98,41.09,40.98,41.05,36800.0,25.5625,25.6311,25.5625,25.6062,36800.0
2005-10-04 10:25:00,41.06,41.08,40.98,41.02,35200.0,25.6124,25.6249,25.5625,25.5875,35200.0
2005-10-04 10:30:00,41.01,41.01,40.93,40.93,25600.0,25.5812,25.5812,25.5313,25.5313,25600.0
2005-10-04 10:35:00,40.93,41.02,40.92,41.01,50600.0,25.5313,25.5875,25.5251,25.5812,50600.0
2005-10-04 10:40:00,41.0,41.0,40.92,40.92,36000.0,25.575,25.575,25.5251,25.5251,36000.0
2005-10-04 10:45:00,40.95,41.02,40.94,40.99,23600.0,25.5438,25.5875,25.5376,25.5688,23600.0
2005-10-04 10:50:00,40.99,41.02,40.93,41.02,12400.0,25.5688,25.5875,25.5313,25.5875,12400.0
2005-10-04 10:55:00,41.02,41.07,41.02,41.05,9200.0,25.5875,25.6187,25.5875,25.6062,9200.0
2005-10-04 11:00:00,41.04,41.05,40.9,40.9,12200.0,25.6,25.6062,25.5126,25.5126,12200.0
2005-10-04 11:05:00,40.9,40.92,40.87,40.88,21000.0,25.5126,25.5251,25.4939,25.5001,21000.0
2005-10-04 11:10:00,40.87,40.92,40.86,40.92,35600.0,25.4939,25.5251,25.4877,25.5251,35600.0
2005-10-04 11:15:00,40.92,40.93,40.9,40.92,31400.0,25.5251,25.5313,25.5126,25.5251,31400.0
2005-10-04 11:20:00,40.92,40.96,40.91,40.96,34000.0,25.5251,25.5501,25.5189,25.5501,34000.0
2005-10-04 11:25:00,40.95,41.02,40.95,41.02,18400.0,25.5438,25.5875,25.5438,25.5875,18400.0
2005-10-04 11:30:00,41.01,41.03,41.0,41.02,14400.0,25.5812,25.5937,25.575,25.5875,14400.0
2005-10-04 11:35:00,41.02,41.03,41.01,41.02,10200.0,25.5875,25.5937,25.5812,25.5875,10200.0
2005-10-04 11:40:00,41.02,41.02,40.97,40.97,9800.0,25.5875,25.5875,25.5563,25.5563,9800.0
2005-10-04 11:45:00,40.97,40.97,40.96,40.96,8600.0,25.5563,25.5563,25.5501,25.5501,8600.0
2005-10-04 11:50:00,40.96,40.97,40.95,40.96,10400.0,25.5501,25.5563,25.5438,25.5501,10400.0
2005-10-04 11:55:00,40.96,41.03,40.96,41.02,13800.0,25.5501,25.5937,25.5501,25.5875,13800.0
2005-10-04 12:00:00,41.01,41.02,40.96,40.97,15600.0,25.5812,25.5875,25.5501,25.5563,15600.0
2005-10-04 12:05:00,40.98,40.98,40.95,40.96,11800.0,25.5625,25.5625,25.5438,25.5501,11800.0
2005-10-04 12:10:00,40.96,41.02,40.96,41.01,16600.0,25.5501,25.5875,25.5501,25.5812,16600.0
2005-10-04 12:15:00,41.02,41.02,40.99,40.99,9600.0,25.5875,25.5875,25.5688,25.5688,9600.0
2005-10-04 12:20:00,40.99,40.99,40.97,40.98,10600.0,25.5688,25.5688,25.5563,25.5625,10600.0
2005-10-04 12:25:00,40.99,40.99,40.97,40.99,8000.0,25.5688,25.5688,25.5563,25.5688,8000.0
2005-10-04 12:30:00,40.99,40.99,40.95,40.97,12200.0,25.5688,25.5688,25.5438,25.5563,12200.0
2005-10-04 12:35:00,40.96,40.98,40.96,40.97,44200.0,25.5501,25.5625,25.5501,25.5563,44200.0
2005-10-04 12:40:00,40.96,40.98,40.95,40.98,22200.0,25.5501,25.5625,25.5438,25.5625,22200.0
2005-10-04 12:45:00,40.98,40.99,40.96,40.98,3800.0,25.5625,25.5688,25.5501,25.5625,3800.0
2005-10-04 12:50:00,40.98,41.0,40.97,40.99,23200.0,25.5625,25.575,25.5563,25.5688,23200.0
2005-10-04 12:55:00,40.98,40.99,40.97,40.99,7400.0,25.5625,25.5688,25.5563,25.5688,7400.0
2005-10-04 13:00:00,40.99,41.02,40.99,41.02,13800.0,25.5688,25.5875,25.5688,25.5875,13800.0
2005-10-04 13:05:00,41.02,41.04,41.02,41.02,70800.0,25.5875,25.6,25.5875,25.5875,70800.0
2005-10-04 13:10:00,41.02,41.04,41.02,41.02,11000.0,25.5875,25.6,25.5875,25.5875,11000.0
2005-10-04 13:15:00,41.04,41.08,41.02,41.08,15600.0,25.6,25.6249,25.5875,25.6249,15600.0
2005-10-04 13:20:00,41.08,41.09,41.08,41.08,17400.0,25.6249,25.6311,25.6249,25.6249,17400.0
2005-10-04 13:25:00,41.08,41.09,41.06,41.07,8000.0,25.6249,25.6311,25.6124,25.6187,8000.0
2005-10-04 13:30:00,41.07,41.07,41.06,41.07,20800.0,25.6187,25.6187,25.6124,25.6187,20800.0
2005-10-04 13:35:00,41.07,41.1,41.07,41.1,28000.0,25.6187,25.6374,25.6187,25.6374,28000.0
2005-10-04 13:40:00,41.09,41.1,41.08,41.09,11400.0,25.6311,25.6374,25.6249,25.6311,11400.0
2005-10-04 13:45:00,41.09,41.09,41.08,41.08,25000.0,25.6311,25.6311,25.6249,25.6249,25000.0
2005-10-04 13:50:00,41.08,41.08,41.02,41.03,23800.0,25.6249,25.6249,25.5875,25.5937,23800.0
2005-10-04 13:55:00,41.03,41.05,41.02,41.03,7600.0,25.5937,25.6062,25.5875,25.5937,7600.0
2005-10-04 14:00:00,41.04,41.04,41.01,41.01,15800.0,25.6,25.6,25.5812,25.5812,15800.0
2005-10-04 14:05:00,41.01,41.02,41.01,41.01,66800.0,25.5812,25.5875,25.5812,25.5812,66800.0
2005-10-04 14:10:00,41.02,41.02,41.01,41.01,19600.0,25.5875,25.5875,25.5812,25.5812,19600.0
2005-10-04 14:15:00,41.01,41.04,41.01,41.01,9600.0,25.5812,25.6,25.5812,25.5812,9600.0
2005-10-04 14:20:00,41.02,41.02,41.01,41.01,24400.0,25.5875,25.5875,25.5812,25.5812,24400.0
2005-10-04 14:25:00,41.01,41.02,41.0,41.01,125400.0,25.5812,25.5875,25.575,25.5812,125400.0
2005-10-04 14:30:00,41.01,41.08,40.98,40.99,101000.0,25.5812,25.6249,25.5625,25.5688,101000.0
2005-10-04 14:35:00,40.99,40.99,40.9,40.94,68200.0,25.5688,25.5688,25.5126,25.5376,68200.0
2005-10-04 14:40:00,40.94,40.98,40.93,40.96,54400.0,25.5376,25.5625,25.5313,25.5501,54400.0
2005-10-04 14:45:00,40.97,40.99,40.92,40.93,29400.0,25.5563,25.5688,25.5251,25.5313,29400.0
2005-10-04 14:50:00,40.93,40.94,40.88,40.88,11600.0,25.5313,25.5376,25.5001,25.5001,11600.0
2005-10-04 14:55:00,40.87,40.87,40.73,40.74,54000.0,25.4939,25.4939,25.4066,25.4128,54000.0
2005-10-04 15:00:00,40.73,40.74,40.68,40.7,30800.0,25.4066,25.4128,25.3754,25.3879,30800.0
2005-10-04 15:05:00,40.69,40.71,40.65,40.65,34600.0,25.3816,25.3941,25.3567,25.3567,34600.0
2005-10-04 15:10:00,40.64,40.65,40.57,40.57,38800.0,25.3504,25.3567,25.3068,25.3068,38800.0
2005-10-04 15:15:00,40.57,40.62,40.49,40.56,51800.0,25.3068,25.338,25.2569,25.3005,51800.0
2005-10-04 15:20:00,40.55,40.55,40.48,40.51,27800.0,25.2943,25.2943,25.2506,25.2693,27800.0
2005-10-04 15:25:00,40.52,40.56,40.49,40.56,27400.0,25.2756,25.3005,25.2569,25.3005,27400.0
2005-10-04 15:30:00,40.57,40.58,40.47,40.57,50200.0,25.3068,25.313,25.2444,25.3068,50200.0
2005-10-04 15:35:00,40.57,40.59,40.52,40.52,39800.0,25.3068,25.3193,25.2756,25.2756,39800.0
2005-10-04 15:40:00,40.53,40.54,40.51,40.52,36800.0,25.2818,25.2881,25.2693,25.2756,36800.0
2005-10-04 15:45:00,40.52,40.54,40.51,40.51,22200.0,25.2756,25.2881,25.2693,25.2693,22200.0
2005-10-04 15:50:00,40.52,40.52,40.46,40.47,74200.0,25.2756,25.2756,25.2382,25.2444,74200.0
2005-10-04 15:55:00,40.47,40.51,40.45,40.45,74400.0,25.2444,25.2693,25.2319,25.2319,74400.0
2005-10-05 09:30:00,40.51,40.51,40.41,40.46,31000.0,25.2693,25.2693,25.207,25.2382,31000.0
2005-10-05 09:35:00,40.44,40.47,40.35,40.47,44400.0,25.2257,25.2444,25.1695,25.2444,44400.0
2005-10-05 09:40:00,40.47,40.54,40.45,40.45,34400.0,25.2444,25.2881,25.2319,25.2319,34400.0
2005-10-05 09:45:00,40.45,40.52,40.41,40.48,40600.0,25.2319,25.2756,25.207,25.2506,40600.0
2005-10-05 09:50:00,40.45,40.48,40.35,40.43,42400.0,25.2319,25.2506,25.1695,25.2194,42400.0
2005-10-05 09:55:00,40.42,40.43,40.36,40.37,27600.0,25.2132,25.2194,25.1758,25.182,27600.0
2005-10-05 10:00:00,40.38,40.42,40.32,40.42,32400.0,25.1883,25.2132,25.1508,25.2132,32400.0
2005-10-05 10:05:00,40.38,40.38,40.27,40.27,31000.0,25.1883,25.1883,25.1196,25.1196,31000.0
2005-10-05 10:10:00,40.31,40.31,40.21,40.3,44400.0,25.1446,25.1446,25.0822,25.1384,44400.0
2005-10-05 10:15:00,40.33,40.35,40.24,40.27,74200.0,25.1571,25.1695,25.1009,25.1196,74200.0
2005-10-05 10:20:00,40.27,40.29,40.25,40.27,25400.0,25.1196,25.1321,25.1072,25.1196,25400.0
2005-10-05 10:25:00,40.27,40.3,40.27,40.28,18200.0,25.1196,25.1384,25.1196,25.1259,18200.0
2005-10-05 10:30:00,40.27,40.29,40.26,40.27,22800.0,25.1196,25.1321,25.1134,25.1196,22800.0
2005-10-05 10:35:00,40.27,40.39,40.27,40.39,29600.0,25.1196,25.1945,25.1196,25.1945,29600.0
2005-10-05 10:40:00,40.39,40.44,40.38,40.42,20200.0,25.1945,25.2257,25.1883,25.2132,20200.0
2005-10-05 10:45:00,40.42,40.44,40.33,40.33,30400.0,25.2132,25.2257,25.1571,25.1571,30400.0
2005-10-05 10:50:00,40.33,40.35,40.32,40.35,12600.0,25.1571,25.1695,25.1508,25.1695,12600.0
2005-10-05 10:55:00,40.36,40.42,40.35,40.42,13400.0,25.1758,25.2132,25.1695,25.2132,13400.0
2005-10-05 11:00:00,40.42,40.43,40.34,40.34,25000.0,25.2132,25.2194,25.1633,25.1633,25000.0
2005-10-05 11:05:00,40.35,40.42,40.33,40.42,18800.0,25.1695,25.2132,25.1571,25.2132,18800.0
2005-10-05 11:10:00,40.41,40.42,40.38,40.38,15600.0,25.207,25.2132,25.1883,25.1883,15600.0
2005-10-05 11:15:00,40.39,40.48,40.38,40.45,23600.0,25.1945,25.2506,25.1883,25.2319,23600.0
2005-10-05 11:20:00,40.43,40.45,40.33,40.38,26600.0,25.2194,25.2319,25.1571,25.1883,26600.0
2005-10-05 11:25:00,40.37,40.37,40.21,40.23,38800.0,25.182,25.182,25.0822,25.0947,38800.0
2005-10-05 11:30:00,40.23,40.29,40.18,40.23,40400.0,25.0947,25.1321,25.0635,25.0947,40400.0
2005-10-05 11:35:00,40.23,40.27,40.2,40.24,21200.0,25.0947,25.1196,25.076,25.1009,21200.0
2005-10-05 11:40:00,40.27,40.29,40.27,40.27,10200.0,25.1196,25.1321,25.1196,25.1196,10200.0
2005-10-05 11:45:00,40.24,40.27,40.18,40.19,16600.0,25.1009,25.1196,25.0635,25.0697,16600.0
2005-10-05 11:50:00,40.19,40.21,40.13,40.2,26400.0,25.0697,25.0822,25.0323,25.076,26400.0
2005-10-05 11:55:00,40.19,40.23,40.19,40.21,7800.0,25.0697,25.0947,25.0697,25.0822,7800.0
2005-10-05 12:00:00,40.21,40.21,40.1,40.17,24600.0,25.0822,25.0822,25.0136,25.0573,24600.0
2005-10-05 12:05:00,40.16,40.2,40.16,40.2,8800.0,25.051,25.076,25.051,25.076,8800.0
2005-10-05 12:10:00,40.2,40.21,40.18,40.21,24200.0,25.076,25.0822,25.0635,25.0822,24200.0
2005-10-05 12:15:00,40.21,40.27,40.21,40.27,15000.0,25.0822,25.1196,25.0822,25.1196,15000.0
2005-10-05 12:20:00,40.28,40.28,40.2,40.22,17800.0,25.1259,25.1259,25.076,25.0885,17800.0
2005-10-05 12:25:00,40.22,40.24,40.19,40.2,16400.0,25.0885,25.1009,25.0697,25.076,16400.0
2005-10-05 12:30:00,40.2,40.28,40.2,40.28,22200.0,25.076,25.1259,25.076,25.1259,22200.0
2005-10-05 12:35:00,40.28,40.28,40.2,40.21,32400.0,25.1259,25.1259,25.076,25.0822,32400.0
2005-10-05 12:40:00,40.22,40.23,40.2,40.2,13200.0,25.0885,25.0947,25.076,25.076,13200.0
2005-10-05 12:45:00,40.18,40.29,40.18,40.26,29000.0,25.0635,25.1321,25.0635,25.1134,29000.0
2005-10-05 12:50:00,40.26,40.26,40.2,40.2,16800.0,25.1134,25.1134,25.076,25.076,16800.0
2005-10-05 12:55:00,40.23,40.23,40.21,40.22,2600.0,25.0947,25.0947,25.0822,25.0885,2600.0
2005-10-05 13:00:00,40.21,40.24,40.21,40.23,22200.0,25.0822,25.1009,25.0822,25.0947,22200.0
2005-10-05 13:05:00,40.24,40.26,40.23,40.26,8200.0,25.1009,25.1134,25.0947,25.1134,8200.0
2005-10-05 13:10:00,40.26,40.26,40.23,40.24,12600.0,25.1134,25.1134,25.0947,25.1009,12600.0
2005-10-05 13:15:00,40.25,40.3,40.24,40.3,5400.0,25.1072,25.1384,25.1009,25.1384,5400.0
2005-10-05 13:20:00,40.3,40.42,40.3,40.4,40200.0,25.1384,25.2132,25.1384,25.2007,40200.0
2005-10-05 13:25:00,40.4,40.41,40.36,40.37,23200.0,25.2007,25.207,25.1758,25.182,23200.0
2005-10-05 13:30:00,40.37,40.43,40.37,40.38,17400.0,25.182,25.2194,25.182,25.1883,17400.0
2005-10-05 13:35:00,40.37,40.41,40.37,40.37,33200.0,25.182,25.207,25.182,25.182,33200.0
2005-10-05 13:40:00,40.37,40.38,40.33,40.34,16800.0,25.182,25.1883,25.1571,25.1633,16800.0
2005-10-05 13:45:00,40.34,40.38,40.32,40.34,16200.0,25.1633,25.1883,25.1508,25.1633,16200.0
2005-10-05 13:50:00,40.33,40.37,40.33,40.34,8800.0,25.1571,25.182,25.1571,25.1633,8800.0
2005-10-05 13:55:00,40.33,40.33,40.27,40.32,17200.0,25.1571,25.1571,25.1196,25.1508,17200.0
2005-10-05 14:00:00,40.31,40.33,40.25,40.28,26200.0,25.1446,25.1571,25.1072,25.1259,26200.0
2005-10-05 14:05:00,40.27,40.3,40.26,40.27,37800.0,25.1196,25.1384,25.1134,25.1196,37800.0
2005-10-05 14:10:00,40.27,40.28,40.26,40.28,23200.0,25.1196,25.1259,25.1134,25.1259,23200.0
2005-10-05 14:15:00,40.31,40.34,40.27,40.27,33800.0,25.1446,25.1633,25.1196,25.1196,33800.0
2005-10-05 14:20:00,40.27,40.35,40.27,40.35,59600.0,25.1196,25.1695,25.1196,25.1695,59600.0
2005-10-05 14:25:00,40.35,40.35,40.24,40.26,34200.0,25.1695,25.1695,25.1009,25.1134,34200.0
2005-10-05 14:30:00,40.27,40.27,40.21,40.21,31200.0,25.1196,25.1196,25.0822,25.0822,31200.0
2005-10-05 14:35:00,40.22,40.22,40.17,40.22,30400.0,25.0885,25.0885,25.0573,25.0885,30400.0
2005-10-05 14:40:00,40.21,40.24,40.21,40.22,18600.0,25.0822,25.1009,25.0822,25.0885,18600.0
2005-10-05 14:45:00,40.22,40.26,40.17,40.2,38600.0,25.0885,25.1134,25.0573,25.076,38600.0
2005-10-05 14:50:00,40.21,40.27,40.2,40.27,35600.0,25.0822,25.1196,25.076,25.1196,35600.0
2005-10-05 14:55:00,40.26,40.26,40.19,40.19,37800.0,25.1134,25.1134,25.0697,25.0697,37800.0
2005-10-05 15:00:00,40.17,40.2,40.15,40.19,28800.0,25.0573,25.076,25.0448,25.0697,28800.0
2005-10-05 15:05:00,40.19,40.23,40.17,40.21,32200.0,25.0697,25.0947,25.0573,25.0822,32200.0
2005-10-05 15:10:00,40.19,40.21,40.16,40.18,23600.0,25.0697,25.0822,25.051,25.0635,23600.0
2005-10-05 15:15:00,40.16,40.18,40.12,40.12,37800.0,25.051,25.0635,25.0261,25.0261,37800.0
2005-10-05 15:20:00,40.12,40.12,40.04,40.09,53400.0,25.0261,25.0261,24.9762,25.0074,53400.0
2005-10-05 15:25:00,40.09,40.13,40.04,40.12,45800.0,25.0074,25.0323,24.9762,25.0261,45800.0
2005-10-05 15:30:00,40.12,40.12,40.05,40.09,29600.0,25.0261,25.0261,24.9824,25.0074,29600.0
2005-10-05 15:35:00,40.08,40.1,40.01,40.05,51200.0,25.0011,25.0136,24.9575,24.9824,51200.0
2005-10-05 15:40:00,40.06,40.1,40.05,40.08,38200.0,24.9886,25.0136,24.9824,25.0011,38200.0
2005-10-05 15:45:00,40.07,40.07,39.95,39.99,58600.0,24.9949,24.9949,24.92,24.945,58600.0
2005-10-05 15:50:00,39.99,40.07,39.98,40.06,70600.0,24.945,24.9949,24.9387,24.9886,70600.0
2005-10-05 15:55:00,40.07,40.07,39.99,40.05,178600.0,24.9949,24.9949,24.945,24.9824,178600.0
2005-10-06 09:30:00,40.0,40.01,39.89,39.89,35600.0,24.9512,24.9575,24.8826,24.8826,35600.0
2005-10-06 09:35:00,39.88,39.88,39.73,39.81,31600.0,24.8764,24.8764,24.7828,24.8327,31600.0
2005-10-06 09:40:00,39.81,39.96,39.78,39.91,72800.0,24.8327,24.9263,24.814,24.8951,72800.0
2005-10-06 09:45:00,39.92,39.93,39.83,39.84,36600.0,24.9013,24.9076,24.8452,24.8514,36600.0
2005-10-06 09:50:00,39.82,39.88,39.8,39.88,33400.0,24.8389,24.8764,24.8265,24.8764,33400.0
2005-10-06 09:55:00,39.88,40.0,39.86,39.94,26200.0,24.8764,24.9512,24.8639,24.9138,26200.0
2005-10-06 10:00:00,39.96,40.02,39.92,40.0,32200.0,24.9263,24.9637,24.9013,24.9512,32200.0
2005-10-06 10:05:00,40.0,40.02,39.94,39.94,7800.0,24.9512,24.9637,24.9138,24.9138,7800.0
2005-10-06 10:10:00,39.94,39.99,39.9,39.97,33600.0,24.9138,24.945,24.8888,24.9325,33600.0
2005-10-06 10:15:00,39.97,39.99,39.93,39.93,15400.0,24.9325,24.945,24.9076,24.9076,15400.0
2005-10-06 10:20:00,39.94,40.01,39.9,40.0,23000.0,24.9138,24.9575,24.8888,24.9512,23000.0
2005-10-06 10:25:00,40.01,40.03,39.99,40.02,24000.0,24.9575,24.9699,24.945,24.9637,24000.0
2005-10-06 10:30:00,40.04,40.07,39.99,39.99,31800.0,24.9762,24.9949,24.945,24.945,31800.0
2005-10-06 10:35:00,39.99,40.01,39.95,39.95,17000.0,24.945,24.9575,24.92,24.92,17000.0
2005-10-06 10:40:00,39.95,40.1,39.95,40.09,20000.0,24.92,25.0136,24.92,25.0074,20000.0
2005-10-06 10:45:00,40.07,40.08,40.04,40.05,16800.0,24.9949,25.0011,24.9762,24.9824,16800.0
2005-10-06 10:50:00,40.06,40.06,40.02,40.03,8600.0,24.9886,24.9886,24.9637,24.9699,8600.0
2005-10-06 10:55:00,40.03,40.05,40.02,40.02,8800.0,24.9699,24.9824,24.9637,24.9637,8800.0
2005-10-06 11:00:00,40.03,40.07,40.01,40.04,11000.0,24.9699,24.9949,24.9575,24.9762,11000.0
2005-10-06 11:05:00,40.04,40.13,40.01,40.09,22000.0,24.9762,25.0323,24.9575,25.0074,22000.0
2005-10-06 11:10:00,40.1,40.14,40.1,40.1,44000.0,25.0136,25.0386,25.0136,25.0136,44000.0
2005-10-06 11:15:00,40.12,40.17,40.1,40.11,20600.0,25.0261,25.0573,25.0136,25.0198,20600.0
2005-10-06 11:20:00,40.11,40.11,40.05,40.05,19000.0,25.0198,25.0198,24.9824,24.9824,19000.0
2005-10-06 11:25:00,40.05,40.06,40.01,40.01,20000.0,24.9824,24.9886,24.9575,24.9575,20000.0
2005-10-06 11:30:00,40.01,40.04,40.01,40.02,363000.0,24.9575,24.9762,24.9575,24.9637,363000.0
2005-10-06 11:35:00,40.02,40.02,40.0,40.0,110600.0,24.9637,24.9637,24.9512,24.9512,110600.0
2005-10-06 11:40:00,40.01,40.02,39.96,40.01,35200.0,24.9575,24.9637,24.9263,24.9575,35200.0
2005-10-06 11:45:00,40.02,40.02,40.0,40.0,16200.0,24.9637,24.9637,24.9512,24.9512,16200.0
2005-10-06 11:50:00,40.0,40.03,40.0,40.02,17600.0,24.9512,24.9699,24.9512,24.9637,17600.0
2005-10-06 11:55:00,40.02,40.03,40.02,40.02,8000.0,24.9637,24.9699,24.9637,24.9637,8000.0
2005-10-06 12:00:00,40.03,40.07,40.03,40.07,5000.0,24.9699,24.9949,24.9699,24.9949,5000.0
2005-10-06 12:05:00,40.05,40.11,40.05,40.11,22400.0,24.9824,25.0198,24.9824,25.0198,22400.0
2005-10-06 12:10:00,40.12,40.13,40.1,40.1,16200.0,25.0261,25.0323,25.0136,25.0136,16200.0
2005-10-06 12:15:00,40.1,40.12,40.08,40.08,10000.0,25.0136,25.0261,25.0011,25.0011,10000.0
2005-10-06 12:20:00,40.1,40.11,40.08,40.08,6800.0,25.0136,25.0198,25.0011,25.0011,6800.0
2005-10-06 12:25:00,40.08,40.11,40.02,40.02,34600.0,25.0011,25.0198,24.9637,24.9637,34600.0
2005-10-06 12:30:00,40.02,40.02,39.95,39.97,55000.0,24.9637,24.9637,24.92,24.9325,55000.0
2005-10-06 12:35:00,39.97,39.99,39.92,39.97,38600.0,24.9325,24.945,24.9013,24.9325,38600.0
2005-10-06 12:40:00,39.96,39.97,39.88,39.97,73200.0,24.9263,24.9325,24.8764,24.9325,73200.0
2005-10-06 12:45:00,39.97,40.01,39.96,40.01,7400.0,24.9325,24.9575,24.9263,24.9575,7400.0
2005-10-06 12:50:00,39.99,40.0,39.98,40.0,57000.0,24.945,24.9512,24.9387,24.9512,57000.0
2005-10-06 12:55:00,40.0,40.04,40.0,40.0,29000.0,24.9512,24.9762,24.9512,24.9512,29000.0
2005-10-06 13:00:00,40.01,40.06,40.01,40.02,13000.0,24.9575,24.9886,24.9575,24.9637,13000.0
2005-10-06 13:05:00,40.02,40.06,40.0,40.0,14800.0,24.9637,24.9886,24.9512,24.9512,14800.0
2005-10-06 13:10:00,40.0,40.07,40.0,40.01,22800.0,24.9512,24.9949,24.9512,24.9575,22800.0
2005-10-06 13:15:00,40.02,40.02,39.97,39.97,119200.0,24.9637,24.9637,24.9325,24.9325,119200.0
2005-10-06 13:20:00,39.99,39.99,39.93,39.94,29400.0,24.945,24.945,24.9076,24.9138,29400.0
2005-10-06 13:25:00,39.93,40.01,39.93,39.96,42000.0,24.9076,24.9575,24.9076,24.9263,42000.0
2005-10-06 13:30:00,39.98,39.98,39.92,39.94,8400.0,24.9387,24.9387,24.9013,24.9138,8400.0
2005-10-06 13:35:00,39.96,40.0,39.94,39.98,17200.0,24.9263,24.9512,24.9138,24.9387,17200.0
2005-10-06 13:40:00,39.97,39.99,39.96,39.96,9800.0,24.9325,24.945,24.9263,24.9263,9800.0
2005-10-06 13:45:00,39.96,39.99,39.95,39.97,13600.0,24.9263,24.945,24.92,24.9325,13600.0
2005-10-06 13:50:00,39.98,39.98,39.91,39.95,59200.0,24.9387,24.9387,24.8951,24.92,59200.0
2005-10-06 13:55:00,39.95,39.95,39.91,39.93,78600.0,24.92,24.92,24.8951,24.9076,78600.0
2005-10-06 14:00:00,39.92,39.93,39.86,39.92,89000.0,24.9013,24.9076,24.8639,24.9013,89000.0
2005-10-06 14:05:00,39.93,39.99,39.91,39.95,22600.0,24.9076,24.945,24.8951,24.92,22600.0
2005-10-06 14:10:00,39.95,39.98,39.94,39.94,25000.0,24.92,24.9387,24.9138,24.9138,25000.0
2005-10-06 14:15:00,39.94,40.0,39.93,39.99,23400.0,24.9138,24.9512,24.9076,24.945,23400.0
2005-10-06 14:20:00,39.99,39.99,39.96,39.96,24400.0,24.945,24.945,24.9263,24.9263,24400.0
2005-10-06 14:25:00,39.95,40.0,39.94,39.99,28800.0,24.92,24.9512,24.9138,24.945,28800.0
2005-10-06 14:30:00,39.99,40.0,39.97,39.97,24600.0,24.945,24.9512,24.9325,24.9325,24600.0
2005-10-06 14:35:00,39.98,39.98,39.92,39.97,45000.0,24.9387,24.9387,24.9013,24.9325,45000.0
2005-10-06 14:40:00,39.98,40.02,39.95,40.02,40200.0,24.9387,24.9637,24.92,24.9637,40200.0
2005-10-06 14:45:00,40.02,40.04,39.99,40.0,42800.0,24.9637,24.9762,24.945,24.9512,42800.0
2005-10-06 14:50:00,40.01,40.01,39.94,39.95,46600.0,24.9575,24.9575,24.9138,24.92,46600.0
2005-10-06 14:55:00,39.95,39.99,39.95,39.96,31200.0,24.92,24.945,24.92,24.9263,31200.0
2005-10-06 15:00:00,39.96,39.99,39.91,39.98,43800.0,24.9263,24.945,24.8951,24.9387,43800.0
2005-10-06 15:05:00,39.98,39.98,39.91,39.91,45200.0,24.9387,24.9387,24.8951,24.8951,45200.0
2005-10-06 15:10:00,39.91,40.02,39.91,40.01,46200.0,24.8951,24.9637,24.8951,24.9575,46200.0
2005-10-06 15:15:00,40.01,40.01,39.93,39.93,42000.0,24.9575,24.9575,24.9076,24.9076,42000.0
2005-10-06 15:20:00,39.94,39.95,39.88,39.88,58200.0,24.9138,24.92,24.8764,24.8764,58200.0
2005-10-06 15:25:00,39.88,39.91,39.8,39.8,47000.0,24.8764,24.8951,24.8265,24.8265,47000.0
2005-10-06 15:30:00,39.8,39.82,39.74,39.77,46200.0,24.8265,24.8389,24.789,24.8078,46200.0
2005-10-06 15:35:00,39.77,39.77,39.67,39.68,50600.0,24.8078,24.8078,24.7454,24.7516,50600.0
2005-10-06 15:40:00,39.69,39.71,39.67,39.7,37800.0,24.7578,24.7703,24.7454,24.7641,37800.0
2005-10-06 15:45:00,39.71,39.85,39.7,39.81,39400.0,24.7703,24.8577,24.7641,24.8327,39400.0
2005-10-06 15:50:00,39.82,40.0,39.8,39.9,70400.0,24.8389,24.9512,24.8265,24.8888,70400.0
2005-10-06 15:55:00,39.89,39.93,39.87,39.88,85400.0,24.8826,24.9076,24.8701,24.8764,85400.0
2005-10-07 09:30:00,40.3,40.33,40.3,40.3,30400.0,25.1384,25.1571,25.1384,25.1384,30400.0
2005-10-07 09:35:00,40.29,40.4,40.29,40.36,36800.0,25.1321,25.2007,25.1321,25.1758,36800.0
2005-10-07 09:40:00,40.35,40.46,40.35,40.43,30600.0,25.1695,25.2382,25.1695,25.2194,30600.0
2005-10-07 09:45:00,40.44,40.45,40.28,40.3,31200.0,25.2257,25.2319,25.1259,25.1384,31200.0
2005-10-07 09:50:00,40.3,40.33,40.27,40.32,26800.0,25.1384,25.1571,25.1196,25.1508,26800.0
2005-10-07 09:55:00,40.32,40.33,40.31,40.31,39200.0,25.1508,25.1571,25.1446,25.1446,39200.0
2005-10-07 10:00:00,40.31,40.31,40.21,40.21,66800.0,25.1446,25.1446,25.0822,25.0822,66800.0
2005-10-07 10:05:00,40.22,40.26,40.19,40.21,16000.0,25.0885,25.1134,25.0697,25.0822,16000.0
2005-10-07 10:10:00,40.21,40.21,40.13,40.17,16000.0,25.0822,25.0822,25.0323,25.0573,16000.0
2005-10-07 10:15:00,40.17,40.22,40.15,40.17,25200.0,25.0573,25.0885,25.0448,25.0573,25200.0
2005-10-07 10:20:00,40.17,40.24,40.1,40.24,17400.0,25.0573,25.1009,25.0136,25.1009,17400.0
2005-10-07 10:25:00,40.25,40.3,40.16,40.16,14200.0,25.1072,25.1384,25.051,25.051,14200.0
2005-10-07 10:30:00,40.16,40.21,40.15,40.21,27400.0,25.051,25.0822,25.0448,25.0822,27400.0
2005-10-07 10:35:00,40.21,40.24,40.13,40.15,25600.0,25.0822,25.1009,25.0323,25.0448,25600.0
2005-10-07 10:40:00,40.14,40.15,40.07,40.07,29200.0,25.0386,25.0448,24.9949,24.9949,29200.0
2005-10-07 10:45:00,40.07,40.07,39.97,40.01,39400.0,24.9949,24.9949,24.9325,24.9575,39400.0
2005-10-07 10:50:00,40.0,40.08,39.98,40.05,26000.0,24.9512,25.0011,24.9387,24.9824,26000.0
2005-10-07 10:55:00,40.05,40.09,40.03,40.06,19200.0,24.9824,25.0074,24.9699,24.9886,19200.0
2005-10-07 11:00:00,40.05,40.11,40.05,40.09,33000.0,24.9824,25.0198,24.9824,25.0074,33000.0
2005-10-07 11:05:00,40.07,40.09,39.98,39.99,26200.0,24.9949,25.0074,24.9387,24.945,26200.0
2005-10-07 11:10:00,40.02,40.05,39.96,39.96,43000.0,24.9637,24.9824,24.9263,24.9263,43000.0
2005-10-07 11:15:00,39.95,40.04,39.95,39.97,32200.0,24.92,24.9762,24.92,24.9325,32200.0
2005-10-07 11:20:00,39.97,40.01,39.96,40.0,31400.0,24.9325,24.9575,24.9263,24.9512,31400.0
2005-10-07 11:25:00,39.97,40.0,39.97,39.99,24200.0,24.9325,24.9512,24.9325,24.945,24200.0
2005-10-07 11:30:00,39.97,39.98,39.95,39.96,21200.0,24.9325,24.9387,24.92,24.9263,21200.0
2005-10-07 11:35:00,39.96,39.99,39.95,39.95,14800.0,24.9263,24.945,24.92,24.92,14800.0
2005-10-07 11:40:00,39.96,39.99,39.95,39.99,18600.0,24.9263,24.945,24.92,24.945,18600.0
2005-10-07 11:45:00,39.98,39.99,39.94,39.94,28600.0,24.9387,24.945,24.9138,24.9138,28600.0
2005-10-07 11:50:00,39.95,40.02,39.91,39.99,43800.0,24.92,24.9637,24.8951,24.945,43800.0
2005-10-07 11:55:00,40.0,40.02,39.96,39.97,52800.0,24.9512,24.9637,24.9263,24.9325,52800.0
2005-10-07 12:00:00,39.97,39.99,39.96,39.99,22600.0,24.9325,24.945,24.9263,24.945,22600.0
2005-10-07 12:05:00,39.99,39.99,39.97,39.99,19600.0,24.945,24.945,24.9325,24.945,19600.0
2005-10-07 12:10:00,39.99,40.0,39.96,39.96,10000.0,24.945,24.9512,24.9263,24.9263,10000.0
2005-10-07 12:15:00,39.96,39.99,39.96,39.97,14000.0,24.9263,24.945,24.9263,24.9325,14000.0
2005-10-07 12:20:00,39.95,39.97,39.93,39.93,34000.0,24.92,24.9325,24.9076,24.9076,34000.0
2005-10-07 12:25:00,39.94,39.94,39.88,39.92,18200.0,24.9138,24.9138,24.8764,24.9013,18200.0
2005-10-07 12:30:00,39.92,39.94,39.91,39.92,11200.0,24.9013,24.9138,24.8951,24.9013,11200.0
2005-10-07 12:35:00,39.93,39.93,39.89,39.93,19200.0,24.9076,24.9076,24.8826,24.9076,19200.0
2005-10-07 12:40:00,39.93,39.94,39.91,39.93,9200.0,24.9076,24.9138,24.8951,24.9076,9200.0
2005-10-07 12:45:00,39.91,39.94,39.91,39.92,6000.0,24.8951,24.9138,24.8951,24.9013,6000.0
2005-10-07 12:50:00,39.93,39.94,39.88,39.88,10400.0,24.9076,24.9138,24.8764,24.8764,10400.0
2005-10-07 12:55:00,39.88,39.88,39.85,39.88,15600.0,24.8764,24.8764,24.8577,24.8764,15600.0
2005-10-07 13:00:00,39.88,39.88,39.86,39.88,32000.0,24.8764,24.8764,24.8639,24.8764,32000.0
2005-10-07 13:05:00,39.9,39.96,39.9,39.96,9600.0,24.8888,24.9263,24.8888,24.9263,9600.0
2005-10-07 13:10:00,39.96,39.99,39.95,39.96,13800.0,24.9263,24.945,24.92,24.9263,13800.0
2005-10-07 13:15:00,39.98,39.99,39.95,39.99,18200.0,24.9387,24.945,24.92,24.945,18200.0
2005-10-07 13:20:00,40.0,40.02,39.98,39.98,29800.0,24.9512,24.9637,24.9387,24.9387,29800.0
2005-10-07 13:25:00,39.99,40.04,39.99,39.99,18000.0,24.945,24.9762,24.945,24.945,18000.0
2005-10-07 13:30:00,39.99,40.01,39.98,39.99,73800.0,24.945,24.9575,24.9387,24.945,73800.0
2005-10-07 13:35:00,40.0,40.01,39.99,39.99,14400.0,24.9512,24.9575,24.945,24.945,14400.0
2005-10-07 13:40:00,39.99,40.0,39.98,39.98,50400.0,24.945,24.9512,24.9387,24.9387,50400.0
2005-10-07 13:45:00,39.98,40.0,39.98,39.99,30000.0,24.9387,24.9512,24.9387,24.945,30000.0
2005-10-07 13:50:00,39.99,40.0,39.98,39.98,20600.0,24.945,24.9512,24.9387,24.9387,20600.0
2005-10-07 13:55:00,39.98,40.04,39.98,40.02,117600.0,24.9387,24.9762,24.9387,24.9637,117600.0
2005-10-07 14:00:00,40.02,40.02,39.98,39.98,9400.0,24.9637,24.9637,24.9387,24.9387,9400.0
2005-10-07 14:05:00,39.98,39.99,39.95,39.96,26400.0,24.9387,24.945,24.92,24.9263,26400.0
2005-10-07 14:10:00,39.96,39.98,39.96,39.97,5600.0,24.9263,24.9387,24.9263,24.9325,5600.0
2005-10-07 14:15:00,39.97,39.99,39.96,39.97,7200.0,24.9325,24.945,24.9263,24.9325,7200.0
2005-10-07 14:20:00,39.97,39.99,39.96,39.96,9600.0,24.9325,24.945,24.9263,24.9263,9600.0
2005-10-07 14:25:00,39.97,40.0,39.97,39.99,58200.0,24.9325,24.9512,24.9325,24.945,58200.0
2005-10-07 14:30:00,39.99,40.0,39.99,39.99,11400.0,24.945,24.9512,24.945,24.945,11400.0
2005-10-07 14:35:00,39.99,40.0,39.98,40.0,14800.0,24.945,24.9512,24.9387,24.9512,14800.0
2005-10-07 14:40:00,40.0,40.0,39.98,39.99,29800.0,24.9512,24.9512,24.9387,24.945,29800.0
2005-10-07 14:45:00,39.99,40.05,39.99,40.02,62600.0,24.945,24.9824,24.945,24.9637,62600.0
2005-10-07 14:50:00,40.04,40.06,39.99,40.0,16000.0,24.9762,24.9886,24.945,24.9512,16000.0
2005-10-07 14:55:00,40.0,40.04,39.98,40.04,12400.0,24.9512,24.9762,24.9387,24.9762,12400.0
2005-10-07 15:00:00,40.02,40.07,39.99,40.02,21600.0,24.9637,24.9949,24.945,24.9637,21600.0
2005-10-07 15:05:00,40.03,40.04,39.98,40.0,60800.0,24.9699,24.9762,24.9387,24.9512,60800.0
2005-10-07 15:10:00,40.0,40.0,39.99,39.99,26000.0,24.9512,24.9512,24.945,24.945,26000.0
2005-10-07 15:15:00,39.99,40.0,39.98,39.98,36600.0,24.945,24.9512,24.9387,24.9387,36600.0
2005-10-07 15:20:00,39.98,40.0,39.98,39.99,16400.0,24.9387,24.9512,24.9387,24.945,16400.0
2005-10-07 15:25:00,39.99,40.0,39.96,39.99,12600.0,24.945,24.9512,24.9263,24.945,12600.0
2005-10-07 15:30:00,39.99,40.0,39.98,40.0,20200.0,24.945,24.9512,24.9387,24.9512,20200.0
2005-10-07 15:35:00,39.99,40.0,39.99,40.0,13400.0,24.945,24.9512,24.945,24.9512,13400.0
2005-10-07 15:40:00,40.0,40.0,39.95,39.99,15400.0,24.9512,24.9512,24.92,24.945,15400.0
2005-10-07 15:45:00,39.99,40.0,39.98,40.0,22400.0,24.945,24.9512,24.9387,24.9512,22400.0
2005-10-07 15:50:00,40.0,40.02,39.99,40.0,40200.0,24.9512,24.9637,24.945,24.9512,40200.0
2005-10-07 15:55:00,40.0,40.0,39.98,39.98,52600.0,24.9512,24.9512,24.9387,24.9387,52600.0
2005-10-10 09:30:00,40.06,40.1,39.95,39.95,14000.0,24.9886,25.0136,24.92,24.92,14000.0
2005-10-10 09:35:00,39.95,40.0,39.9,39.92,6800.0,24.92,24.9512,24.8888,24.9013,6800.0
2005-10-10 09:40:00,39.92,40.01,39.85,39.93,14800.0,24.9013,24.9575,24.8577,24.9076,14800.0
2005-10-10 09:45:00,39.93,40.02,39.93,40.02,12000.0,24.9076,24.9637,24.9076,24.9637,12000.0
2005-10-10 09:50:00,40.03,40.06,40.01,40.03,11400.0,24.9699,24.9886,24.9575,24.9699,11400.0
2005-10-10 09:55:00,40.03,40.07,39.98,39.98,12400.0,24.9699,24.9949,24.9387,24.9387,12400.0
2005-10-10 10:00:00,39.98,39.99,39.83,39.86,17600.0,24.9387,24.945,24.8452,24.8639,17600.0
2005-10-10 10:05:00,39.84,39.94,39.84,39.93,23400.0,24.8514,24.9138,24.8514,24.9076,23400.0
2005-10-10 10:10:00,39.91,39.93,39.84,39.84,21800.0,24.8951,24.9076,24.8514,24.8514,21800.0
2005-10-10 10:15:00,39.86,39.93,39.85,39.88,14200.0,24.8639,24.9076,24.8577,24.8764,14200.0
2005-10-10 10:20:00,39.9,39.92,39.9,39.92,28400.0,24.8888,24.9013,24.8888,24.9013,28400.0
2005-10-10 10:25:00,39.92,39.92,39.88,39.89,9800.0,24.9013,24.9013,24.8764,24.8826,9800.0
2005-10-10 10:30:00,39.88,39.91,39.88,39.88,12000.0,24.8764,24.8951,24.8764,24.8764,12000.0
2005-10-10 10:35:00,39.88,39.88,39.8,39.82,31000.0,24.8764,24.8764,24.8265,24.8389,31000.0
2005-10-10 10:40:00,39.82,39.87,39.81,39.87,15600.0,24.8389,24.8701,24.8327,24.8701,15600.0
2005-10-10 10:45:00,39.87,39.9,39.82,39.83,21200.0,24.8701,24.8888,24.8389,24.8452,21200.0
2005-10-10 10:50:00,39.84,39.91,39.83,39.85,4800.0,24.8514,24.8951,24.8452,24.8577,4800.0
2005-10-10 10:55:00,39.85,39.87,39.81,39.87,13800.0,24.8577,24.8701,24.8327,24.8701,13800.0
2005-10-10 11:00:00,39.85,39.92,39.85,39.92,11000.0,24.8577,24.9013,24.8577,24.9013,11000.0
2005-10-10 11:05:00,39.95,39.97,39.94,39.97,13600.0,24.92,24.9325,24.9138,24.9325,13600.0
2005-10-10 11:10:00,39.95,39.98,39.93,39.98,5200.0,24.92,24.9387,24.9076,24.9387,5200.0
2005-10-10 11:15:00,39.95,39.98,39.9,39.93,13200.0,24.92,24.9387,24.8888,24.9076,13200.0
2005-10-10 11:20:00,39.92,39.99,39.92,39.98,13600.0,24.9013,24.945,24.9013,24.9387,13600.0
2005-10-10 11:25:00,39.97,39.99,39.97,39.97,5400.0,24.9325,24.945,24.9325,24.9325,5400.0
2005-10-10 11:30:00,39.98,40.02,39.94,39.94,13400.0,24.9387,24.9637,24.9138,24.9138,13400.0
2005-10-10 11:35:00,39.95,39.97,39.85,39.85,49400.0,24.92,24.9325,24.8577,24.8577,49400.0
2005-10-10 11:40:00,39.85,39.89,39.83,39.85,29200.0,24.8577,24.8826,24.8452,24.8577,29200.0
2005-10-10 11:45:00,39.85,39.86,39.83,39.83,10400.0,24.8577,24.8639,24.8452,24.8452,10400.0
2005-10-10 11:50:00,39.84,39.9,39.82,39.88,18000.0,24.8514,24.8888,24.8389,24.8764,18000.0
2005-10-10 11:55:00,39.88,39.9,39.88,39.89,11400.0,24.8764,24.8888,24.8764,24.8826,11400.0
2005-10-10 12:00:00,39.91,39.95,39.9,39.93,22800.0,24.8951,24.92,24.8888,24.9076,22800.0
2005-10-10 12:05:00,39.93,39.99,39.91,39.96,20600.0,24.9076,24.945,24.8951,24.9263,20600.0
2005-10-10 12:10:00,39.97,39.98,39.96,39.98,6400.0,24.9325,24.9387,24.9263,24.9387,6400.0
2005-10-10 12:15:00,39.96,39.97,39.95,39.96,2600.0,24.9263,24.9325,24.92,24.9263,2600.0
2005-10-10 12:20:00,39.96,40.02,39.96,40.0,4400.0,24.9263,24.9637,24.9263,24.9512,4400.0
2005-10-10 12:25:00,40.01,40.01,39.96,40.0,10000.0,24.9575,24.9575,24.9263,24.9512,10000.0
2005-10-10 12:30:00,40.02,40.03,40.01,40.01,22000.0,24.9637,24.9699,24.9575,24.9575,22000.0
2005-10-10 12:35:00,39.99,40.02,39.99,40.01,6400.0,24.945,24.9637,24.945,24.9575,6400.0
2005-10-10 12:40:00,40.02,40.02,40.0,40.0,2200.0,24.9637,24.9637,24.9512,24.9512,2200.0
2005-10-10 12:45:00,40.0,40.02,39.97,40.02,7200.0,24.9512,24.9637,24.9325,24.9637,7200.0
2005-10-10 12:50:00,40.01,40.08,40.01,40.04,20600.0,24.9575,25.0011,24.9575,24.9762,20600.0
2005-10-10 12:55:00,40.04,40.04,40.0,40.0,6000.0,24.9762,24.9762,24.9512,24.9512,6000.0
2005-10-10 13:00:00,40.04,40.04,40.01,40.01,3200.0,24.9762,24.9762,24.9575,24.9575,3200.0
2005-10-10 13:05:00,40.0,40.0,40.0,40.0,2600.0,24.9512,24.9512,24.9512,24.9512,2600.0
2005-10-10 13:10:00,40.0,40.02,39.99,40.02,8000.0,24.9512,24.9637,24.945,24.9637,8000.0
2005-10-10 13:15:00,40.02,40.05,40.01,40.02,8200.0,24.9637,24.9824,24.9575,24.9637,8200.0
2005-10-10 13:20:00,40.03,40.04,40.01,40.01,4200.0,24.9699,24.9762,24.9575,24.9575,4200.0
2005-10-10 13:25:00,40.03,40.05,40.02,40.02,16400.0,24.9699,24.9824,24.9637,24.9637,16400.0
2005-10-10 13:30:00,40.02,40.05,40.02,40.03,15600.0,24.9637,24.9824,24.9637,24.9699,15600.0
2005-10-10 13:35:00,40.02,40.04,40.02,40.03,8800.0,24.9637,24.9762,24.9637,24.9699,8800.0
2005-10-10 13:40:00,40.02,40.02,39.97,39.98,8800.0,24.9637,24.9637,24.9325,24.9387,8800.0
2005-10-10 13:45:00,39.97,39.98,39.94,39.95,6800.0,24.9325,24.9387,24.9138,24.92,6800.0
2005-10-10 13:50:00,39.95,39.95,39.91,39.91,10600.0,24.92,24.92,24.8951,24.8951,10600.0
2005-10-10 13:55:00,39.92,39.95,39.91,39.94,9000.0,24.9013,24.92,24.8951,24.9138,9000.0
2005-10-10 14:00:00,39.92,39.94,39.9,39.93,12800.0,24.9013,24.9138,24.8888,24.9076,12800.0
2005-10-10 14:05:00,39.92,39.95,39.91,39.94,25000.0,24.9013,24.92,24.8951,24.9138,25000.0
2005-10-10 14:10:00,39.95,39.96,39.94,39.94,14600.0,24.92,24.9263,24.9138,24.9138,14600.0
2005-10-10 14:15:00,39.94,39.94,39.88,39.88,10600.0,24.9138,24.9138,24.8764,24.8764,10600.0
2005-10-10 14:20:00,39.88,39.9,39.88,39.88,27200.0,24.8764,24.8888,24.8764,24.8764,27200.0
2005-10-10 14:25:00,39.87,39.88,39.83,39.85,20400.0,24.8701,24.8764,24.8452,24.8577,20400.0
2005-10-10 14:30:00,39.85,39.87,39.85,39.87,24000.0,24.8577,24.8701,24.8577,24.8701,24000.0
2005-10-10 14:35:00,39.86,39.87,39.84,39.84,16000.0,24.8639,24.8701,24.8514,24.8514,16000.0
2005-10-10 14:40:00,39.82,39.84,39.79,39.83,18200.0,24.8389,24.8514,24.8202,24.8452,18200.0
2005-10-10 14:45:00,39.83,39.85,39.81,39.81,38800.0,24.8452,24.8577,24.8327,24.8327,38800.0
2005-10-10 14:50:00,39.81,39.93,39.77,39.91,27800.0,24.8327,24.9076,24.8078,24.8951,27800.0
2005-10-10 14:55:00,39.91,39.94,39.87,39.87,31400.0,24.8951,24.9138,24.8701,24.8701,31400.0
2005-10-10 15:00:00,39.88,39.93,39.88,39.91,21400.0,24.8764,24.9076,24.8764,24.8951,21400.0
2005-10-10 15:05:00,39.91,39.97,39.89,39.92,24400.0,24.8951,24.9325,24.8826,24.9013,24400.0
2005-10-10 15:10:00,39.91,39.93,39.88,39.88,12200.0,24.8951,24.9076,24.8764,24.8764,12200.0
2005-10-10 15:15:00,39.88,39.88,39.84,39.87,7800.0,24.8764,24.8764,24.8514,24.8701,7800.0
2005-10-10 15:20:00,39.88,39.95,39.88,39.94,15400.0,24.8764,24.92,24.8764,24.9138,15400.0
2005-10-10 15:25:00,39.96,39.96,39.88,39.92,8400.0,24.9263,24.9263,24.8764,24.9013,8400.0
2005-10-10 15:30:00,39.92,39.94,39.87,39.93,32200.0,24.9013,24.9138,24.8701,24.9076,32200.0
2005-10-10 15:35:00,39.93,40.02,39.91,40.01,27600.0,24.9076,24.9637,24.8951,24.9575,27600.0
2005-10-10 15:40:00,40.01,40.01,39.92,39.95,16800.0,24.9575,24.9575,24.9013,24.92,16800.0
2005-10-10 15:45:00,39.95,39.97,39.92,39.93,7600.0,24.92,24.9325,24.9013,24.9076,7600.0
2005-10-10 15:50:00,39.93,39.99,39.93,39.98,31000.0,24.9076,24.945,24.9076,24.9387,31000.0
2005-10-10 15:55:00,39.98,39.98,39.94,39.95,30800.0,24.9387,24.9387,24.9138,24.92,30800.0
2005-10-11 09:30:00,39.95,40.07,39.93,40.07,27000.0,24.92,24.9949,24.9076,24.9949,27000.0
2005-10-11 09:35:00,40.05,40.1,40.03,40.06,14000.0,24.9824,25.0136,24.9699,24.9886,14000.0
2005-10-11 09:40:00,40.02,40.08,39.96,39.96,18400.0,24.9637,25.0011,24.9263,24.9263,18400.0
2005-10-11 09:45:00,39.96,40.05,39.96,40.03,17600.0,24.9263,24.9824,24.9263,24.9699,17600.0
2005-10-11 09:50:00,40.01,40.03,39.95,39.99,11200.0,24.9575,24.9699,24.92,24.945,11200.0
2005-10-11 09:55:00,40.01,40.01,39.98,40.0,26800.0,24.9575,24.9575,24.9387,24.9512,26800.0
2005-10-11 10:00:00,40.0,40.0,39.88,39.91,16000.0,24.9512,24.9512,24.8764,24.8951,16000.0
2005-10-11 10:05:00,39.91,39.96,39.88,39.95,10000.0,24.8951,24.9263,24.8764,24.92,10000.0
2005-10-11 10:10:00,39.95,39.96,39.88,39.88,11800.0,24.92,24.9263,24.8764,24.8764,11800.0
2005-10-11 10:15:00,39.89,39.91,39.85,39.91,10600.0,24.8826,24.8951,24.8577,24.8951,10600.0
2005-10-11 10:20:00,39.9,39.93,39.85,39.88,11400.0,24.8888,24.9076,24.8577,24.8764,11400.0
2005-10-11 10:25:00,39.92,40.02,39.92,40.01,48400.0,24.9013,24.9637,24.9013,24.9575,48400.0
2005-10-11 10:30:00,40.05,40.09,40.04,40.04,32200.0,24.9824,25.0074,24.9762,24.9762,32200.0
2005-10-11 10:35:00,40.06,40.06,40.0,40.0,12600.0,24.9886,24.9886,24.9512,24.9512,12600.0
2005-10-11 10:40:00,40.0,40.0,39.95,39.96,17600.0,24.9512,24.9512,24.92,24.9263,17600.0
2005-10-11 10:45:00,39.96,39.99,39.96,39.97,9000.0,24.9263,24.945,24.9263,24.9325,9000.0
2005-10-11 10:50:00,39.98,39.99,39.88,39.91,24000.0,24.9387,24.945,24.8764,24.8951,24000.0
2005-10-11 10:55:00,39.88,39.94,39.88,39.92,5200.0,24.8764,24.9138,24.8764,24.9013,5200.0
2005-10-11 11:00:00,39.91,39.93,39.86,39.91,9800.0,24.8951,24.9076,24.8639,24.8951,9800.0
2005-10-11 11:05:00,39.88,39.92,39.85,39.91,17800.0,24.8764,24.9013,24.8577,24.8951,17800.0
2005-10-11 11:10:00,39.91,39.91,39.85,39.9,13200.0,24.8951,24.8951,24.8577,24.8888,13200.0
2005-10-11 11:15:00,39.85,39.98,39.85,39.98,21200.0,24.8577,24.9387,24.8577,24.9387,21200.0
2005-10-11 11:20:00,39.98,39.98,39.95,39.95,5800.0,24.9387,24.9387,24.92,24.92,5800.0
2005-10-11 11:25:00,39.94,39.95,39.87,39.88,12400.0,24.9138,24.92,24.8701,24.8764,12400.0
2005-10-11 11:30:00,39.91,39.91,39.84,39.84,7400.0,24.8951,24.8951,24.8514,24.8514,7400.0
2005-10-11 11:35:00,39.84,39.85,39.79,39.79,15000.0,24.8514,24.8577,24.8202,24.8202,15000.0
2005-10-11 11:40:00,39.81,39.89,39.81,39.86,10000.0,24.8327,24.8826,24.8327,24.8639,10000.0
2005-10-11 11:45:00,39.85,39.92,39.85,39.85,13200.0,24.8577,24.9013,24.8577,24.8577,13200.0
2005-10-11 11:50:00,39.87,39.91,39.85,39.91,4000.0,24.8701,24.8951,24.8577,24.8951,4000.0
2005-10-11 11:55:00,39.9,39.94,39.87,39.94,31000.0,24.8888,24.9138,24.8701,24.9138,31000.0
2005-10-11 12:00:00,39.95,39.96,39.94,39.94,5000.0,24.92,24.9263,24.9138,24.9138,5000.0
2005-10-11 12:05:00,39.94,39.94,39.91,39.93,3200.0,24.9138,24.9138,24.8951,24.9076,3200.0
2005-10-11 12:10:00,39.92,39.92,39.85,39.87,5800.0,24.9013,24.9013,24.8577,24.8701,5800.0
2005-10-11 12:15:00,39.85,39.88,39.83,39.83,19600.0,24.8577,24.8764,24.8452,24.8452,19600.0
2005-10-11 12:20:00,39.83,39.84,39.81,39.81,12200.0,24.8452,24.8514,24.8327,24.8327,12200.0
2005-10-11 12:25:00,39.81,39.87,39.81,39.87,2800.0,24.8327,24.8701,24.8327,24.8701,2800.0
2005-10-11 12:30:00,39.84,39.85,39.84,39.84,4000.0,24.8514,24.8577,24.8514,24.8514,4000.0
2005-10-11 12:35:00,39.84,39.93,39.84,39.93,18000.0,24.8514,24.9076,24.8514,24.9076,18000.0
2005-10-11 12:40:00,39.95,39.95,39.91,39.94,12400.0,24.92,24.92,24.8951,24.9138,12400.0
2005-10-11 12:45:00,39.94,39.95,39.93,39.93,8000.0,24.9138,24.92,24.9076,24.9076,8000.0
2005-10-11 12:50:00,39.93,39.93,39.92,39.93,2800.0,24.9076,24.9076,24.9013,24.9076,2800.0
2005-10-11 12:55:00,39.94,39.94,39.93,39.93,8600.0,24.9138,24.9138,24.9076,24.9076,8600.0
2005-10-11 13:00:00,39.94,39.95,39.92,39.95,8800.0,24.9138,24.92,24.9013,24.92,8800.0
2005-10-11 13:05:00,39.95,39.98,39.92,39.96,10200.0,24.92,24.9387,24.9013,24.9263,10200.0
2005-10-11 13:10:00,39.95,40.09,39.95,40.05,29200.0,24.92,25.0074,24.92,24.9824,29200.0
2005-10-11 13:15:00,40.04,40.06,39.99,40.02,18000.0,24.9762,24.9886,24.945,24.9637,18000.0
2005-10-11 13:20:00,40.01,40.02,39.98,39.99,13000.0,24.9575,24.9637,24.9387,24.945,13000.0
2005-10-11 13:25:00,39.99,40.05,39.99,40.05,15200.0,24.945,24.9824,24.945,24.9824,15200.0
2005-10-11 13:30:00,40.04,40.07,40.01,40.05,12800.0,24.9762,24.9949,24.9575,24.9824,12800.0
2005-10-11 13:35:00,40.04,40.05,40.01,40.01,14000.0,24.9762,24.9824,24.9575,24.9575,14000.0
2005-10-11 13:40:00,40.01,40.02,39.98,40.01,6600.0,24.9575,24.9637,24.9387,24.9575,6600.0
2005-10-11 13:45:00,40.01,40.06,40.01,40.05,10000.0,24.9575,24.9886,24.9575,24.9824,10000.0
2005-10-11 13:50:00,40.05,40.07,40.02,40.02,13600.0,24.9824,24.9949,24.9637,24.9637,13600.0
2005-10-11 13:55:00,40.04,40.05,39.98,40.04,20400.0,24.9762,24.9824,24.9387,24.9762,20400.0
2005-10-11 14:00:00,40.04,40.04,39.98,39.98,28600.0,24.9762,24.9762,24.9387,24.9387,28600.0
2005-10-11 14:05:00,39.99,40.03,39.91,40.03,36400.0,24.945,24.9699,24.8951,24.9699,36400.0
2005-10-11 14:10:00,40.03,40.18,40.02,40.15,40200.0,24.9699,25.0635,24.9637,25.0448,40200.0
2005-10-11 14:15:00,40.15,40.24,40.13,40.18,30200.0,25.0448,25.1009,25.0323,25.0635,30200.0
2005-10-11 14:20:00,40.16,40.18,40.15,40.15,15400.0,25.051,25.0635,25.0448,25.0448,15400.0
2005-10-11 14:25:00,40.15,40.2,40.15,40.16,27000.0,25.0448,25.076,25.0448,25.051,27000.0
2005-10-11 14:30:00,40.15,40.15,40.1,40.12,34400.0,25.0448,25.0448,25.0136,25.0261,34400.0
2005-10-11 14:35:00,40.12,40.14,40.05,40.05,31600.0,25.0261,25.0386,24.9824,24.9824,31600.0
2005-10-11 14:40:00,40.05,40.09,40.02,40.09,37800.0,24.9824,25.0074,24.9637,25.0074,37800.0
2005-10-11 14:45:00,40.08,40.09,40.05,40.07,18000.0,25.0011,25.0074,24.9824,24.9949,18000.0
2005-10-11 14:50:00,40.06,40.09,40.02,40.04,25400.0,24.9886,25.0074,24.9637,24.9762,25400.0
2005-10-11 14:55:00,40.05,40.05,40.0,40.04,33200.0,24.9824,24.9824,24.9512,24.9762,33200.0
2005-10-11 15:00:00,40.03,40.03,39.96,39.96,44400.0,24.9699,24.9699,24.9263,24.9263,44400.0
2005-10-11 15:05:00,39.97,40.0,39.97,39.98,32200.0,24.9325,24.9512,24.9325,24.9387,32200.0
2005-10-11 15:10:00,39.97,39.99,39.94,39.98,34800.0,24.9325,24.945,24.9138,24.9387,34800.0
2005-10-11 15:15:00,39.98,39.98,39.94,39.97,41400.0,24.9387,24.9387,24.9138,24.9325,41400.0
2005-10-11 15:20:00,39.97,40.0,39.95,39.97,192400.0,24.9325,24.9512,24.92,24.9325,192400.0
2005-10-11 15:25:00,39.97,40.0,39.93,39.95,45800.0,24.9325,24.9512,24.9076,24.92,45800.0
2005-10-11 15:30:00,39.94,39.95,39.9,39.93,45200.0,24.9138,24.92,24.8888,24.9076,45200.0
2005-10-11 15:35:00,39.94,39.95,39.91,39.91,35200.0,24.9138,24.92,24.8951,24.8951,35200.0
2005-10-11 15:40:00,39.91,39.99,39.91,39.99,99200.0,24.8951,24.945,24.8951,24.945,99200.0
2005-10-11 15:45:00,39.99,40.02,39.97,40.0,44000.0,24.945,24.9637,24.9325,24.9512,44000.0
2005-10-11 15:50:00,40.01,40.06,40.01,40.06,112000.0,24.9575,24.9886,24.9575,24.9886,112000.0
2005-10-11 15:55:00,40.06,40.06,40.0,40.01,84600.0,24.9886,24.9886,24.9512,24.9575,84600.0
2005-10-12 09:30:00,40.09,40.16,40.06,40.13,29800.0,25.0074,25.051,24.9886,25.0323,29800.0
2005-10-12 09:35:00,40.13,40.25,40.13,40.21,7200.0,25.0323,25.1072,25.0323,25.0822,7200.0
2005-10-12 09:40:00,40.2,40.25,40.06,40.25,21800.0,25.076,25.1072,24.9886,25.1072,21800.0
2005-10-12 09:45:00,40.28,40.46,40.26,40.35,39200.0,25.1259,25.2382,25.1134,25.1695,39200.0
2005-10-12 09:50:00,40.35,40.38,40.29,40.3,33800.0,25.1695,25.1883,25.1321,25.1384,33800.0
2005-10-12 09:55:00,40.29,40.41,40.25,40.39,36800.0,25.1321,25.207,25.1072,25.1945,36800.0
2005-10-12 10:00:00,40.39,40.41,40.33,40.33,21000.0,25.1945,25.207,25.1571,25.1571,21000.0
2005-10-12 10:05:00,40.32,40.32,40.27,40.3,23800.0,25.1508,25.1508,25.1196,25.1384,23800.0
2005-10-12 10:10:00,40.3,40.41,40.27,40.29,23000.0,25.1384,25.207,25.1196,25.1321,23000.0
2005-10-12 10:15:00,40.29,40.45,40.27,40.43,24200.0,25.1321,25.2319,25.1196,25.2194,24200.0
2005-10-12 10:20:00,40.42,40.44,40.33,40.35,15600.0,25.2132,25.2257,25.1571,25.1695,15600.0
2005-10-12 10:25:00,40.33,40.4,40.29,40.35,66800.0,25.1571,25.2007,25.1321,25.1695,66800.0
2005-10-12 10:30:00,40.35,40.38,40.27,40.27,61600.0,25.1695,25.1883,25.1196,25.1196,61600.0
2005-10-12 10:35:00,40.27,40.32,40.26,40.3,79800.0,25.1196,25.1508,25.1134,25.1384,79800.0
2005-10-12 10:40:00,40.29,40.34,40.29,40.33,24600.0,25.1321,25.1633,25.1321,25.1571,24600.0
2005-10-12 10:45:00,40.32,40.32,40.26,40.26,18800.0,25.1508,25.1508,25.1134,25.1134,18800.0
2005-10-12 10:50:00,40.26,40.26,40.16,40.19,50200.0,25.1134,25.1134,25.051,25.0697,50200.0
2005-10-12 10:55:00,40.19,40.24,40.16,40.22,25000.0,25.0697,25.1009,25.051,25.0885,25000.0
2005-10-12 11:00:00,40.22,40.24,40.15,40.16,25800.0,25.0885,25.1009,25.0448,25.051,25800.0
2005-10-12 11:05:00,40.16,40.21,40.15,40.2,15200.0,25.051,25.0822,25.0448,25.076,15200.0
2005-10-12 11:10:00,40.21,40.24,40.2,40.24,29400.0,25.0822,25.1009,25.076,25.1009,29400.0
2005-10-12 11:15:00,40.24,40.26,40.23,40.24,26000.0,25.1009,25.1134,25.0947,25.1009,26000.0
2005-10-12 11:20:00,40.26,40.3,40.21,40.21,21000.0,25.1134,25.1384,25.0822,25.0822,21000.0
2005-10-12 11:25:00,40.22,40.28,40.22,40.24,38000.0,25.0885,25.1259,25.0885,25.1009,38000.0
2005-10-12 11:30:00,40.26,40.27,40.2,40.25,26800.0,25.1134,25.1196,25.076,25.1072,26800.0
2005-10-12 11:35:00,40.23,40.24,40.17,40.17,7000.0,25.0947,25.1009,25.0573,25.0573,7000.0
2005-10-12 11:40:00,40.17,40.18,40.1,40.1,10200.0,25.0573,25.0635,25.0136,25.0136,10200.0
2005-10-12 11:45:00,40.1,40.16,40.09,40.09,14600.0,25.0136,25.051,25.0074,25.0074,14600.0
2005-10-12 11:50:00,40.08,40.08,40.01,40.01,6400.0,25.0011,25.0011,24.9575,24.9575,6400.0
2005-10-12 11:55:00,40.0,40.0,39.92,39.95,17800.0,24.9512,24.9512,24.9013,24.92,17800.0
2005-10-12 12:00:00,39.95,39.97,39.87,39.97,25400.0,24.92,24.9325,24.8701,24.9325,25400.0
2005-10-12 12:05:00,39.98,40.01,39.95,39.99,12000.0,24.9387,24.9575,24.92,24.945,12000.0
2005-10-12 12:10:00,39.99,39.99,39.94,39.95,15000.0,24.945,24.945,24.9138,24.92,15000.0
2005-10-12 12:15:00,39.96,40.07,39.96,40.07,17000.0,24.9263,24.9949,24.9263,24.9949,17000.0
2005-10-12 12:20:00,40.06,40.06,40.02,40.03,11800.0,24.9886,24.9886,24.9637,24.9699,11800.0
2005-10-12 12:25:00,40.02,40.04,40.01,40.02,4200.0,24.9637,24.9762,24.9575,24.9637,4200.0
2005-10-12 12:30:00,40.02,40.05,40.01,40.01,11400.0,24.9637,24.9824,24.9575,24.9575,11400.0
2005-10-12 12:35:00,40.02,40.04,40.01,40.01,9200.0,24.9637,24.9762,24.9575,24.9575,9200.0
2005-10-12 12:40:00,40.02,40.02,39.99,39.99,10800.0,24.9637,24.9637,24.945,24.945,10800.0
2005-10-12 12:45:00,39.99,39.99,39.91,39.91,10400.0,24.945,24.945,24.8951,24.8951,10400.0
2005-10-12 12:50:00,39.92,39.96,39.92,39.92,6200.0,24.9013,24.9263,24.9013,24.9013,6200.0
2005-10-12 12:55:00,39.92,39.94,39.9,39.9,6200.0,24.9013,24.9138,24.8888,24.8888,6200.0
2005-10-12 13:00:00,39.91,39.92,39.86,39.88,15400.0,24.8951,24.9013,24.8639,24.8764,15400.0
2005-10-12 13:05:00,39.87,39.91,39.87,39.91,9000.0,24.8701,24.8951,24.8701,24.8951,9000.0
2005-10-12 13:10:00,39.92,39.94,39.92,39.94,14800.0,24.9013,24.9138,24.9013,24.9138,14800.0
2005-10-12 13:15:00,39.95,40.02,39.95,40.01,18000.0,24.92,24.9637,24.92,24.9575,18000.0
2005-10-12 13:20:00,40.02,40.04,40.01,40.02,15400.0,24.9637,24.9762,24.9575,24.9637,15400.0
2005-10-12 13:25:00,40.02,40.02,39.92,39.93,8400.0,24.9637,24.9637,24.9013,24.9076,8400.0
2005-10-12 13:30:00,39.95,39.96,39.88,39.9,12600.0,24.92,24.9263,24.8764,24.8888,12600.0
2005-10-12 13:35:00,39.89,39.96,39.89,39.94,9800.0,24.8826,24.9263,24.8826,24.9138,9800.0
2005-10-12 13:40:00,39.94,39.95,39.85,39.87,21000.0,24.9138,24.92,24.8577,24.8701,21000.0
2005-10-12 13:45:00,39.84,39.92,39.82,39.84,23800.0,24.8514,24.9013,24.8389,24.8514,23800.0
2005-10-12 13:50:00,39.84,39.87,39.82,39.86,9600.0,24.8514,24.8701,24.8389,24.8639,9600.0
2005-10-12 13:55:00,39.87,39.92,39.86,39.87,18000.0,24.8701,24.9013,24.8639,24.8701,18000.0
2005-10-12 14:00:00,39.87,39.91,39.84,39.88,24600.0,24.8701,24.8951,24.8514,24.8764,24600.0
2005-10-12 14:05:00,39.87,39.91,39.85,39.88,35800.0,24.8701,24.8951,24.8577,24.8764,35800.0
2005-10-12 14:10:00,39.88,39.9,39.87,39.89,141000.0,24.8764,24.8888,24.8701,24.8826,141000.0
2005-10-12 14:15:00,39.89,39.89,39.82,39.88,19000.0,24.8826,24.8826,24.8389,24.8764,19000.0
2005-10-12 14:20:00,39.87,39.88,39.76,39.87,35200.0,24.8701,24.8764,24.8015,24.8701,35200.0
2005-10-12 14:25:00,39.84,39.87,39.77,39.87,22400.0,24.8514,24.8701,24.8078,24.8701,22400.0
2005-10-12 14:30:00,39.88,39.89,39.84,39.85,28200.0,24.8764,24.8826,24.8514,24.8577,28200.0
2005-10-12 14:35:00,39.87,39.9,39.85,39.86,20800.0,24.8701,24.8888,24.8577,24.8639,20800.0
2005-10-12 14:40:00,39.85,39.95,39.84,39.94,25400.0,24.8577,24.92,24.8514,24.9138,25400.0
2005-10-12 14:45:00,39.94,39.94,39.85,39.86,37400.0,24.9138,24.9138,24.8577,24.8639,37400.0
2005-10-12 14:50:00,39.87,39.92,39.86,39.88,31600.0,24.8701,24.9013,24.8639,24.8764,31600.0
2005-10-12 14:55:00,39.87,39.91,39.85,39.88,23800.0,24.8701,24.8951,24.8577,24.8764,23800.0
2005-10-12 15:00:00,39.87,39.87,39.86,39.87,16000.0,24.8701,24.8701,24.8639,24.8701,16000.0
2005-10-12 15:05:00,39.87,39.94,39.87,39.94,17200.0,24.8701,24.9138,24.8701,24.9138,17200.0
2005-10-12 15:10:00,39.94,39.94,39.89,39.92,29400.0,24.9138,24.9138,24.8826,24.9013,29400.0
2005-10-12 15:15:00,39.91,39.94,39.88,39.94,13000.0,24.8951,24.9138,24.8764,24.9138,13000.0
2005-10-12 15:20:00,39.94,40.02,39.94,40.02,44600.0,24.9138,24.9637,24.9138,24.9637,44600.0
2005-10-12 15:25:00,40.02,40.07,39.99,39.99,23000.0,24.9637,24.9949,24.945,24.945,23000.0
2005-10-12 15:30:00,40.0,40.08,39.99,40.08,39400.0,24.9512,25.0011,24.945,25.0011,39400.0
2005-10-12 15:35:00,40.06,40.08,40.01,40.06,26200.0,24.9886,25.0011,24.9575,24.9886,26200.0
2005-10-12 15:40:00,40.07,40.13,40.06,40.13,37800.0,24.9949,25.0323,24.9886,25.0323,37800.0
2005-10-12 15:45:00,40.12,40.2,40.12,40.18,34200.0,25.0261,25.076,25.0261,25.0635,34200.0
2005-10-12 15:50:00,40.17,40.22,40.13,40.13,47400.0,25.0573,25.0885,25.0323,25.0323,47400.0
2005-10-12 15:55:00,40.13,40.18,40.13,40.18,92000.0,25.0323,25.0635,25.0323,25.0635,92000.0
2005-10-13 09:30:00,39.88,40.05,39.85,39.97,48200.0,24.8764,24.9824,24.8577,24.9325,48200.0
2005-10-13 09:35:00,39.96,40.05,39.93,40.03,9400.0,24.9263,24.9824,24.9076,24.9699,9400.0
2005-10-13 09:40:00,40.02,40.1,39.99,40.07,23200.0,24.9637,25.0136,24.945,24.9949,23200.0
2005-10-13 09:45:00,40.1,40.1,39.99,40.06,26400.0,25.0136,25.0136,24.945,24.9886,26400.0
2005-10-13 09:50:00,40.06,40.09,40.0,40.04,12000.0,24.9886,25.0074,24.9512,24.9762,12000.0
2005-10-13 09:55:00,40.01,40.16,40.0,40.12,11800.0,24.9575,25.051,24.9512,25.0261,11800.0
2005-10-13 10:00:00,40.11,40.15,40.07,40.13,32000.0,25.0198,25.0448,24.9949,25.0323,32000.0
2005-10-13 10:05:00,40.13,40.2,40.05,40.14,41800.0,25.0323,25.076,24.9824,25.0386,41800.0
2005-10-13 10:10:00,40.15,40.16,40.08,40.1,25200.0,25.0448,25.051,25.0011,25.0136,25200.0
2005-10-13 10:15:00,40.09,40.09,40.02,40.06,19800.0,25.0074,25.0074,24.9637,24.9886,19800.0
2005-10-13 10:20:00,40.06,40.13,40.01,40.13,23600.0,24.9886,25.0323,24.9575,25.0323,23600.0
2005-10-13 10:25:00,40.13,40.17,40.1,40.15,14600.0,25.0323,25.0573,25.0136,25.0448,14600.0
2005-10-13 10:30:00,40.16,40.16,40.09,40.1,17600.0,25.051,25.051,25.0074,25.0136,17600.0
2005-10-13 10:35:00,40.1,40.24,40.1,40.24,28800.0,25.0136,25.1009,25.0136,25.1009,28800.0
2005-10-13 10:40:00,40.23,40.32,40.23,40.26,17000.0,25.0947,25.1508,25.0947,25.1134,17000.0
2005-10-13 10:45:00,40.27,40.3,40.26,40.3,14600.0,25.1196,25.1384,25.1134,25.1384,14600.0
2005-10-13 10:50:00,40.3,40.32,40.27,40.29,29800.0,25.1384,25.1508,25.1196,25.1321,29800.0
2005-10-13 10:55:00,40.3,40.3,40.23,40.27,23600.0,25.1384,25.1384,25.0947,25.1196,23600.0
2005-10-13 11:00:00,40.26,40.33,40.2,40.23,65400.0,25.1134,25.1571,25.076,25.0947,65400.0
2005-10-13 11:05:00,40.23,40.23,40.11,40.11,176600.0,25.0947,25.0947,25.0198,25.0198,176600.0
2005-10-13 11:10:00,40.12,40.15,40.07,40.11,29400.0,25.0261,25.0448,24.9949,25.0198,29400.0
2005-10-13 11:15:00,40.12,40.13,40.09,40.1,24000.0,25.0261,25.0323,25.0074,25.0136,24000.0
2005-10-13 11:20:00,40.1,40.23,40.1,40.23,38200.0,25.0136,25.0947,25.0136,25.0947,38200.0
2005-10-13 11:25:00,40.23,40.27,40.19,40.23,67400.0,25.0947,25.1196,25.0697,25.0947,67400.0
2005-10-13 11:30:00,40.23,40.23,40.13,40.13,15600.0,25.0947,25.0947,25.0323,25.0323,15600.0
2005-10-13 11:35:00,40.1,40.16,40.09,40.15,57200.0,25.0136,25.051,25.0074,25.0448,57200.0
2005-10-13 11:40:00,40.15,40.17,40.13,40.15,23000.0,25.0448,25.0573,25.0323,25.0448,23000.0
2005-10-13 11:45:00,40.13,40.16,40.02,40.06,39800.0,25.0323,25.051,24.9637,24.9886,39800.0
2005-10-13 11:50:00,40.04,40.09,40.04,40.04,12000.0,24.9762,25.0074,24.9762,24.9762,12000.0
2005-10-13 11:55:00,40.04,40.05,39.97,40.02,25200.0,24.9762,24.9824,24.9325,24.9637,25200.0
2005-10-13 12:00:00,40.04,40.07,40.04,40.06,22600.0,24.9762,24.9949,24.9762,24.9886,22600.0
2005-10-13 12:05:00,40.07,40.07,40.0,40.01,33400.0,24.9949,24.9949,24.9512,24.9575,33400.0
2005-10-13 12:10:00,40.01,40.05,39.98,40.01,50800.0,24.9575,24.9824,24.9387,24.9575,50800.0
2005-10-13 12:15:00,40.02,40.09,40.02,40.06,44800.0,24.9637,25.0074,24.9637,24.9886,44800.0
2005-10-13 12:20:00,40.06,40.07,40.04,40.05,68200.0,24.9886,24.9949,24.9762,24.9824,68200.0
2005-10-13 12:25:00,40.06,40.08,40.02,40.05,15400.0,24.9886,25.0011,24.9637,24.9824,15400.0
2005-10-13 12:30:00,40.06,40.12,40.06,40.11,17000.0,24.9886,25.0261,24.9886,25.0198,17000.0
2005-10-13 12:35:00,40.1,40.1,40.05,40.05,4000.0,25.0136,25.0136,24.9824,24.9824,4000.0
2005-10-13 12:40:00,40.06,40.1,40.04,40.1,15200.0,24.9886,25.0136,24.9762,25.0136,15200.0
2005-10-13 12:45:00,40.13,40.2,40.13,40.19,17000.0,25.0323,25.076,25.0323,25.0697,17000.0
2005-10-13 12:50:00,40.2,40.22,40.13,40.17,11000.0,25.076,25.0885,25.0323,25.0573,11000.0
2005-10-13 12:55:00,40.17,40.18,40.12,40.18,6800.0,25.0573,25.0635,25.0261,25.0635,6800.0
2005-10-13 13:00:00,40.16,40.18,40.12,40.13,8800.0,25.051,25.0635,25.0261,25.0323,8800.0
2005-10-13 13:05:00,40.13,40.13,40.11,40.12,8600.0,25.0323,25.0323,25.0198,25.0261,8600.0
2005-10-13 13:10:00,40.11,40.13,40.08,40.13,10600.0,25.0198,25.0323,25.0011,25.0323,10600.0
2005-10-13 13:15:00,40.13,40.15,40.11,40.13,11200.0,25.0323,25.0448,25.0198,25.0323,11200.0
2005-10-13 13:20:00,40.09,40.1,40.07,40.08,4400.0,25.0074,25.0136,24.9949,25.0011,4400.0
2005-10-13 13:25:00,40.08,40.1,40.08,40.08,6600.0,25.0011,25.0136,25.0011,25.0011,6600.0
2005-10-13 13:30:00,40.08,40.09,40.05,40.07,12400.0,25.0011,25.0074,24.9824,24.9949,12400.0
2005-10-13 13:35:00,40.07,40.07,40.05,40.06,21400.0,24.9949,24.9949,24.9824,24.9886,21400.0
2005-10-13 13:40:00,40.06,40.06,40.03,40.03,65400.0,24.9886,24.9886,24.9699,24.9699,65400.0
2005-10-13 13:45:00,40.01,40.04,39.98,40.02,19400.0,24.9575,24.9762,24.9387,24.9637,19400.0
2005-10-13 13:50:00,40.02,40.1,40.02,40.1,16200.0,24.9637,25.0136,24.9637,25.0136,16200.0
2005-10-13 13:55:00,40.11,40.11,40.06,40.1,20200.0,25.0198,25.0198,24.9886,25.0136,20200.0
2005-10-13 14:00:00,40.1,40.14,40.09,40.13,16800.0,25.0136,25.0386,25.0074,25.0323,16800.0
2005-10-13 14:05:00,40.15,40.2,40.13,40.13,17600.0,25.0448,25.076,25.0323,25.0323,17600.0
2005-10-13 14:10:00,40.13,40.13,40.06,40.09,17400.0,25.0323,25.0323,24.9886,25.0074,17400.0
2005-10-13 14:15:00,40.08,40.16,40.08,40.14,17000.0,25.0011,25.051,25.0011,25.0386,17000.0
2005-10-13 14:20:00,40.13,40.27,40.1,40.27,25600.0,25.0323,25.1196,25.0136,25.1196,25600.0
2005-10-13 14:25:00,40.26,40.26,40.13,40.13,33800.0,25.1134,25.1134,25.0323,25.0323,33800.0
2005-10-13 14:30:00,40.13,40.24,40.13,40.19,29200.0,25.0323,25.1009,25.0323,25.0697,29200.0
2005-10-13 14:35:00,40.18,40.22,40.18,40.2,36400.0,25.0635,25.0885,25.0635,25.076,36400.0
2005-10-13 14:40:00,40.21,40.22,40.08,40.08,39000.0,25.0822,25.0885,25.0011,25.0011,39000.0
2005-10-13 14:45:00,40.08,40.2,40.08,40.1,35400.0,25.0011,25.076,25.0011,25.0136,35400.0
2005-10-13 14:50:00,40.1,40.1,40.06,40.07,39000.0,25.0136,25.0136,24.9886,24.9949,39000.0
2005-10-13 14:55:00,40.07,40.09,40.02,40.05,30400.0,24.9949,25.0074,24.9637,24.9824,30400.0
2005-10-13 15:00:00,40.05,40.08,40.02,40.07,40200.0,24.9824,25.0011,24.9637,24.9949,40200.0
2005-10-13 15:05:00,40.07,40.13,40.06,40.13,77400.0,24.9949,25.0323,24.9886,25.0323,77400.0
2005-10-13 15:10:00,40.13,40.15,40.1,40.12,39400.0,25.0323,25.0448,25.0136,25.0261,39400.0
2005-10-13 15:15:00,40.12,40.13,40.1,40.11,46400.0,25.0261,25.0323,25.0136,25.0198,46400.0
2005-10-13 15:20:00,40.1,40.11,40.09,40.1,60600.0,25.0136,25.0198,25.0074,25.0136,60600.0
2005-10-13 15:25:00,40.1,40.12,40.06,40.08,54000.0,25.0136,25.0261,24.9886,25.0011,54000.0
2005-10-13 15:30:00,40.1,40.1,40.05,40.05,39600.0,25.0136,25.0136,24.9824,24.9824,39600.0
2005-10-13 15:35:00,40.06,40.08,40.05,40.06,34000.0,24.9886,25.0011,24.9824,24.9886,34000.0
2005-10-13 15:40:00,40.07,40.09,40.02,40.04,52000.0,24.9949,25.0074,24.9637,24.9762,52000.0
2005-10-13 15:45:00,40.03,40.15,40.03,40.1,62000.0,24.9699,25.0448,24.9699,25.0136,62000.0
2005-10-13 15:50:00,40.1,40.16,40.1,40.12,67400.0,25.0136,25.051,25.0136,25.0261,67400.0
2005-10-13 15:55:00,40.13,40.15,40.1,40.11,63600.0,25.0323,25.0448,25.0136,25.0198,63600.0
2005-10-14 09:35:00,40.21,40.38,40.21,40.38,43800.0,25.0822,25.1883,25.0822,25.1883,43800.0
2005-10-14 09:40:00,40.38,40.38,40.18,40.18,34200.0,25.1883,25.1883,25.0635,25.0635,34200.0
2005-10-14 09:45:00,40.18,40.18,39.96,40.02,39600.0,25.0635,25.0635,24.9263,24.9637,39600.0
2005-10-14 09:50:00,40.05,40.1,40.02,40.1,26000.0,24.9824,25.0136,24.9637,25.0136,26000.0
2005-10-14 09:55:00,40.06,40.1,40.04,40.1,27600.0,24.9886,25.0136,24.9762,25.0136,27600.0
2005-10-14 10:00:00,40.11,40.27,40.1,40.24,23800.0,25.0198,25.1196,25.0136,25.1009,23800.0
2005-10-14 10:05:00,40.25,40.26,40.17,40.18,8600.0,25.1072,25.1134,25.0573,25.0635,8600.0
2005-10-14 10:10:00,40.19,40.27,40.19,40.24,12600.0,25.0697,25.1196,25.0697,25.1009,12600.0
2005-10-14 10:15:00,40.24,40.24,40.09,40.12,21200.0,25.1009,25.1009,25.0074,25.0261,21200.0
2005-10-14 10:20:00,40.12,40.17,40.11,40.14,18400.0,25.0261,25.0573,25.0198,25.0386,18400.0
2005-10-14 10:25:00,40.14,40.14,40.08,40.1,23000.0,25.0386,25.0386,25.0011,25.0136,23000.0
2005-10-14 10:30:00,40.1,40.13,40.05,40.12,15000.0,25.0136,25.0323,24.9824,25.0261,15000.0
2005-10-14 10:35:00,40.14,40.25,40.13,40.21,19200.0,25.0386,25.1072,25.0323,25.0822,19200.0
2005-10-14 10:40:00,40.21,40.23,40.17,40.23,9800.0,25.0822,25.0947,25.0573,25.0947,9800.0
2005-10-14 10:45:00,40.21,40.27,40.2,40.23,11800.0,25.0822,25.1196,25.076,25.0947,11800.0
2005-10-14 10:50:00,40.28,40.31,40.22,40.22,9000.0,25.1259,25.1446,25.0885,25.0885,9000.0
2005-10-14 10:55:00,40.22,40.24,40.13,40.16,13400.0,25.0885,25.1009,25.0323,25.051,13400.0
2005-10-14 11:00:00,40.16,40.17,40.12,40.16,10600.0,25.051,25.0573,25.0261,25.051,10600.0
2005-10-14 11:05:00,40.16,40.23,40.16,40.22,8600.0,25.051,25.0947,25.051,25.0885,8600.0
2005-10-14 11:10:00,40.21,40.22,40.18,40.22,11600.0,25.0822,25.0885,25.0635,25.0885,11600.0
2005-10-14 11:15:00,40.21,40.4,40.21,40.38,27000.0,25.0822,25.2007,25.0822,25.1883,27000.0
2005-10-14 11:20:00,40.35,40.35,40.26,40.26,13400.0,25.1695,25.1695,25.1134,25.1134,13400.0
2005-10-14 11:25:00,40.22,40.3,40.22,40.28,7400.0,25.0885,25.1384,25.0885,25.1259,7400.0
2005-10-14 11:30:00,40.3,40.3,40.26,40.26,4400.0,25.1384,25.1384,25.1134,25.1134,4400.0
2005-10-14 11:35:00,40.26,40.27,40.25,40.27,7200.0,25.1134,25.1196,25.1072,25.1196,7200.0
2005-10-14 11:40:00,40.27,40.3,40.27,40.29,6600.0,25.1196,25.1384,25.1196,25.1321,6600.0
2005-10-14 11:45:00,40.29,40.36,40.29,40.36,7200.0,25.1321,25.1758,25.1321,25.1758,7200.0
2005-10-14 11:50:00,40.35,40.36,40.32,40.35,9800.0,25.1695,25.1758,25.1508,25.1695,9800.0
2005-10-14 11:55:00,40.35,40.38,40.33,40.34,11400.0,25.1695,25.1883,25.1571,25.1633,11400.0
2005-10-14 12:00:00,40.38,40.38,40.31,40.34,10600.0,25.1883,25.1883,25.1446,25.1633,10600.0
2005-10-14 12:05:00,40.36,40.49,40.35,40.49,25600.0,25.1758,25.2569,25.1695,25.2569,25600.0
2005-10-14 12:10:00,40.48,40.56,40.47,40.56,14000.0,25.2506,25.3005,25.2444,25.3005,14000.0
2005-10-14 12:15:00,40.54,40.54,40.48,40.49,11200.0,25.2881,25.2881,25.2506,25.2569,11200.0
2005-10-14 12:20:00,40.49,40.5,40.46,40.5,9200.0,25.2569,25.2631,25.2382,25.2631,9200.0
2005-10-14 12:25:00,40.49,40.51,40.48,40.48,4200.0,25.2569,25.2693,25.2506,25.2506,4200.0
2005-10-14 12:30:00,40.49,40.51,40.49,40.49,5000.0,25.2569,25.2693,25.2569,25.2569,5000.0
2005-10-14 12:35:00,40.48,40.48,40.45,40.46,11600.0,25.2506,25.2506,25.2319,25.2382,11600.0
2005-10-14 12:40:00,40.46,40.48,40.45,40.45,8000.0,25.2382,25.2506,25.2319,25.2319,8000.0
2005-10-14 12:45:00,40.45,40.45,40.41,40.43,9400.0,25.2319,25.2319,25.207,25.2194,9400.0
2005-10-14 12:50:00,40.43,40.43,40.35,40.35,11400.0,25.2194,25.2194,25.1695,25.1695,11400.0
2005-10-14 12:55:00,40.38,40.38,40.27,40.27,14800.0,25.1883,25.1883,25.1196,25.1196,14800.0
2005-10-14 13:00:00,40.3,40.3,40.27,40.27,7000.0,25.1384,25.1384,25.1196,25.1196,7000.0
2005-10-14 13:05:00,40.26,40.29,40.22,40.28,18600.0,25.1134,25.1321,25.0885,25.1259,18600.0
2005-10-14 13:10:00,40.29,40.29,40.27,40.29,7800.0,25.1321,25.1321,25.1196,25.1321,7800.0
2005-10-14 13:15:00,40.29,40.35,40.28,40.35,16000.0,25.1321,25.1695,25.1259,25.1695,16000.0
2005-10-14 13:20:00,40.33,40.42,40.33,40.42,21600.0,25.1571,25.2132,25.1571,25.2132,21600.0
2005-10-14 13:25:00,40.41,40.46,40.37,40.44,13200.0,25.207,25.2382,25.182,25.2257,13200.0
2005-10-14 13:30:00,40.44,40.47,40.38,40.38,8800.0,25.2257,25.2444,25.1883,25.1883,8800.0
2005-10-14 13:35:00,40.38,40.43,40.38,40.43,9400.0,25.1883,25.2194,25.1883,25.2194,9400.0
2005-10-14 13:40:00,40.43,40.47,40.43,40.46,9800.0,25.2194,25.2444,25.2194,25.2382,9800.0
2005-10-14 13:45:00,40.46,40.48,40.41,40.45,13600.0,25.2382,25.2506,25.207,25.2319,13600.0
2005-10-14 13:50:00,40.45,40.46,40.41,40.41,6200.0,25.2319,25.2382,25.207,25.207,6200.0
2005-10-14 13:55:00,40.42,40.47,40.42,40.47,11400.0,25.2132,25.2444,25.2132,25.2444,11400.0
2005-10-14 14:00:00,40.46,40.47,40.38,40.38,19600.0,25.2382,25.2444,25.1883,25.1883,19600.0
2005-10-14 14:05:00,40.4,40.4,40.31,40.35,17800.0,25.2007,25.2007,25.1446,25.1695,17800.0
2005-10-14 14:10:00,40.37,40.46,40.36,40.46,14600.0,25.182,25.2382,25.1758,25.2382,14600.0
2005-10-14 14:15:00,40.44,40.44,40.38,40.4,25200.0,25.2257,25.2257,25.1883,25.2007,25200.0
2005-10-14 14:20:00,40.4,40.46,40.38,40.42,16000.0,25.2007,25.2382,25.1883,25.2132,16000.0
2005-10-14 14:25:00,40.42,40.44,40.4,40.42,13200.0,25.2132,25.2257,25.2007,25.2132,13200.0
2005-10-14 14:30:00,40.42,40.45,40.4,40.44,21800.0,25.2132,25.2319,25.2007,25.2257,21800.0
2005-10-14 14:35:00,40.44,40.48,40.42,40.44,12600.0,25.2257,25.2506,25.2132,25.2257,12600.0
2005-10-14 14:40:00,40.44,40.47,40.41,40.43,19400.0,25.2257,25.2444,25.207,25.2194,19400.0
2005-10-14 14:45:00,40.44,40.45,40.44,40.45,6400.0,25.2257,25.2319,25.2257,25.2319,6400.0
2005-10-14 14:50:00,40.48,40.55,40.48,40.54,33000.0,25.2506,25.2943,25.2506,25.2881,33000.0
2005-10-14 14:55:00,40.51,40.58,40.51,40.58,24800.0,25.2693,25.313,25.2693,25.313,24800.0
2005-10-14 15:00:00,40.57,40.61,40.55,40.55,26000.0,25.3068,25.3317,25.2943,25.2943,26000.0
2005-10-14 15:05:00,40.55,40.55,40.51,40.54,17800.0,25.2943,25.2943,25.2693,25.2881,17800.0
2005-10-14 15:10:00,40.53,40.55,40.49,40.49,24400.0,25.2818,25.2943,25.2569,25.2569,24400.0
2005-10-14 15:15:00,40.51,40.51,40.49,40.51,12600.0,25.2693,25.2693,25.2569,25.2693,12600.0
2005-10-14 15:20:00,40.51,40.53,40.49,40.53,26200.0,25.2693,25.2818,25.2569,25.2818,26200.0
2005-10-14 15:25:00,40.53,40.55,40.49,40.52,22600.0,25.2818,25.2943,25.2569,25.2756,22600.0
2005-10-14 15:30:00,40.52,40.53,40.51,40.52,22600.0,25.2756,25.2818,25.2693,25.2756,22600.0
2005-10-14 15:35:00,40.52,40.63,40.52,40.59,36600.0,25.2756,25.3442,25.2756,25.3193,36600.0
2005-10-14 15:40:00,40.6,40.6,40.52,40.56,16800.0,25.3255,25.3255,25.2756,25.3005,16800.0
2005-10-14 15:45:00,40.56,40.65,40.56,40.6,43800.0,25.3005,25.3567,25.3005,25.3255,43800.0
2005-10-14 15:50:00,40.6,40.61,40.57,40.58,41800.0,25.3255,25.3317,25.3068,25.313,41800.0
2005-10-14 15:55:00,40.58,40.61,40.57,40.59,61200.0,25.313,25.3317,25.3068,25.3193,61200.0
2005-10-17 09:30:00,40.45,40.5,40.41,40.49,32200.0,25.2319,25.2631,25.207,25.2569,32200.0
2005-10-17 09:35:00,40.44,40.56,40.44,40.48,20200.0,25.2257,25.3005,25.2257,25.2506,20200.0
2005-10-17 09:40:00,40.49,40.54,40.41,40.42,23000.0,25.2569,25.2881,25.207,25.2132,23000.0
2005-10-17 09:45:00,40.42,40.42,40.35,40.39,24600.0,25.2132,25.2132,25.1695,25.1945,24600.0
2005-10-17 09:50:00,40.37,40.38,40.25,40.25,25600.0,25.182,25.1883,25.1072,25.1072,25600.0
2005-10-17 09:55:00,40.22,40.24,40.18,40.21,46000.0,25.0885,25.1009,25.0635,25.0822,46000.0
2005-10-17 10:00:00,40.21,40.32,40.21,40.27,36000.0,25.0822,25.1508,25.0822,25.1196,36000.0
2005-10-17 10:05:00,40.28,40.32,40.24,40.24,24600.0,25.1259,25.1508,25.1009,25.1009,24600.0
2005-10-17 10:10:00,40.24,40.25,40.17,40.22,49000.0,25.1009,25.1072,25.0573,25.0885,49000.0
2005-10-17 10:15:00,40.22,40.28,40.16,40.23,33200.0,25.0885,25.1259,25.051,25.0947,33200.0
2005-10-17 10:20:00,40.22,40.32,40.21,40.26,18000.0,25.0885,25.1508,25.0822,25.1134,18000.0
2005-10-17 10:25:00,40.26,40.35,40.24,40.35,15200.0,25.1134,25.1695,25.1009,25.1695,15200.0
2005-10-17 10:30:00,40.33,40.35,40.32,40.32,13000.0,25.1571,25.1695,25.1508,25.1508,13000.0
2005-10-17 10:35:00,40.3,40.3,40.24,40.27,18800.0,25.1384,25.1384,25.1009,25.1196,18800.0
2005-10-17 10:40:00,40.26,40.27,40.21,40.24,12600.0,25.1134,25.1196,25.0822,25.1009,12600.0
2005-10-17 10:45:00,40.24,40.24,40.21,40.23,11200.0,25.1009,25.1009,25.0822,25.0947,11200.0
2005-10-17 10:50:00,40.24,40.3,40.22,40.24,34400.0,25.1009,25.1384,25.0885,25.1009,34400.0
2005-10-17 10:55:00,40.26,40.32,40.26,40.31,8800.0,25.1134,25.1508,25.1134,25.1446,8800.0
2005-10-17 11:00:00,40.3,40.3,40.24,40.28,20000.0,25.1384,25.1384,25.1009,25.1259,20000.0
2005-10-17 11:05:00,40.29,40.33,40.27,40.33,23200.0,25.1321,25.1571,25.1196,25.1571,23200.0
2005-10-17 11:10:00,40.34,40.37,40.34,40.34,17800.0,25.1633,25.182,25.1633,25.1633,17800.0
2005-10-17 11:15:00,40.33,40.35,40.31,40.32,6000.0,25.1571,25.1695,25.1446,25.1508,6000.0
2005-10-17 11:20:00,40.32,40.32,40.25,40.28,25000.0,25.1508,25.1508,25.1072,25.1259,25000.0
2005-10-17 11:25:00,40.27,40.33,40.27,40.33,10400.0,25.1196,25.1571,25.1196,25.1571,10400.0
2005-10-17 11:30:00,40.31,40.33,40.28,40.3,6200.0,25.1446,25.1571,25.1259,25.1384,6200.0
2005-10-17 11:35:00,40.31,40.31,40.28,40.29,10800.0,25.1446,25.1446,25.1259,25.1321,10800.0
2005-10-17 11:40:00,40.29,40.32,40.29,40.3,12400.0,25.1321,25.1508,25.1321,25.1384,12400.0
2005-10-17 11:45:00,40.29,40.34,40.26,40.32,14000.0,25.1321,25.1633,25.1134,25.1508,14000.0
2005-10-17 11:50:00,40.32,40.35,40.32,40.33,15600.0,25.1508,25.1695,25.1508,25.1571,15600.0
2005-10-17 11:55:00,40.33,40.33,40.32,40.33,5200.0,25.1571,25.1571,25.1508,25.1571,5200.0
2005-10-17 12:00:00,40.31,40.32,40.27,40.3,9000.0,25.1446,25.1508,25.1196,25.1384,9000.0
2005-10-17 12:05:00,40.3,40.3,40.24,40.27,13800.0,25.1384,25.1384,25.1009,25.1196,13800.0
2005-10-17 12:10:00,40.28,40.28,40.24,40.24,3800.0,25.1259,25.1259,25.1009,25.1009,3800.0
2005-10-17 12:15:00,40.24,40.3,40.24,40.3,12000.0,25.1009,25.1384,25.1009,25.1384,12000.0
2005-10-17 12:20:00,40.3,40.3,40.28,40.28,4400.0,25.1384,25.1384,25.1259,25.1259,4400.0
2005-10-17 12:25:00,40.29,40.31,40.29,40.3,19200.0,25.1321,25.1446,25.1321,25.1384,19200.0
2005-10-17 12:30:00,40.3,40.31,40.27,40.29,24800.0,25.1384,25.1446,25.1196,25.1321,24800.0
2005-10-17 12:35:00,40.27,40.29,40.27,40.27,4000.0,25.1196,25.1321,25.1196,25.1196,4000.0
2005-10-17 12:40:00,40.27,40.27,40.21,40.22,32600.0,25.1196,25.1196,25.0822,25.0885,32600.0
2005-10-17 12:45:00,40.24,40.27,40.21,40.24,22000.0,25.1009,25.1196,25.0822,25.1009,22000.0
2005-10-17 12:50:00,40.25,40.25,40.03,40.1,132400.0,25.1072,25.1072,24.9699,25.0136,132400.0
2005-10-17 12:55:00,40.11,40.12,40.02,40.02,25200.0,25.0198,25.0261,24.9637,24.9637,25200.0
2005-10-17 13:00:00,40.02,40.08,40.0,40.08,28400.0,24.9637,25.0011,24.9512,25.0011,28400.0
2005-10-17 13:05:00,40.08,40.1,40.07,40.09,7600.0,25.0011,25.0136,24.9949,25.0074,7600.0
2005-10-17 13:10:00,40.09,40.12,40.06,40.08,14600.0,25.0074,25.0261,24.9886,25.0011,14600.0
2005-10-17 13:15:00,40.1,40.14,40.05,40.09,15600.0,25.0136,25.0386,24.9824,25.0074,15600.0
2005-10-17 13:20:00,40.09,40.11,40.07,40.11,6000.0,25.0074,25.0198,24.9949,25.0198,6000.0
2005-10-17 13:25:00,40.12,40.13,40.1,40.12,10800.0,25.0261,25.0323,25.0136,25.0261,10800.0
2005-10-17 13:30:00,40.13,40.13,40.06,40.07,9000.0,25.0323,25.0323,24.9886,24.9949,9000.0
2005-10-17 13:35:00,40.06,40.08,40.06,40.08,10400.0,24.9886,25.0011,24.9886,25.0011,10400.0
2005-10-17 13:40:00,40.07,40.07,40.01,40.02,15800.0,24.9949,24.9949,24.9575,24.9637,15800.0
2005-10-17 13:45:00,40.02,40.13,40.02,40.1,20600.0,24.9637,25.0323,24.9637,25.0136,20600.0
2005-10-17 13:50:00,40.09,40.16,40.09,40.15,9600.0,25.0074,25.051,25.0074,25.0448,9600.0
2005-10-17 13:55:00,40.14,40.15,40.12,40.15,5600.0,25.0386,25.0448,25.0261,25.0448,5600.0
2005-10-17 14:00:00,40.14,40.16,40.11,40.13,23400.0,25.0386,25.051,25.0198,25.0323,23400.0
2005-10-17 14:05:00,40.16,40.17,40.13,40.15,14600.0,25.051,25.0573,25.0323,25.0448,14600.0
2005-10-17 14:10:00,40.16,40.19,40.15,40.17,13800.0,25.051,25.0697,25.0448,25.0573,13800.0
2005-10-17 14:15:00,40.18,40.19,40.17,40.18,9200.0,25.0635,25.0697,25.0573,25.0635,9200.0
2005-10-17 14:20:00,40.17,40.17,40.12,40.13,17400.0,25.0573,25.0573,25.0261,25.0323,17400.0
2005-10-17 14:25:00,40.13,40.17,40.12,40.14,16400.0,25.0323,25.0573,25.0261,25.0386,16400.0
2005-10-17 14:30:00,40.13,40.17,40.13,40.15,21800.0,25.0323,25.0573,25.0323,25.0448,21800.0
2005-10-17 14:35:00,40.15,40.19,40.15,40.19,10600.0,25.0448,25.0697,25.0448,25.0697,10600.0
2005-10-17 14:40:00,40.19,40.22,40.19,40.22,12200.0,25.0697,25.0885,25.0697,25.0885,12200.0
2005-10-17 14:45:00,40.23,40.25,40.22,40.23,19400.0,25.0947,25.1072,25.0885,25.0947,19400.0
2005-10-17 14:50:00,40.23,40.23,40.19,40.22,22600.0,25.0947,25.0947,25.0697,25.0885,22600.0
2005-10-17 14:55:00,40.22,40.3,40.22,40.3,13600.0,25.0885,25.1384,25.0885,25.1384,13600.0
2005-10-17 15:00:00,40.3,40.38,40.29,40.38,22200.0,25.1384,25.1883,25.1321,25.1883,22200.0
2005-10-17 15:05:00,40.43,40.46,40.38,40.41,55400.0,25.2194,25.2382,25.1883,25.207,55400.0
2005-10-17 15:10:00,40.41,40.47,40.41,40.47,21600.0,25.207,25.2444,25.207,25.2444,21600.0
2005-10-17 15:15:00,40.47,40.5,40.47,40.49,19600.0,25.2444,25.2631,25.2444,25.2569,19600.0
2005-10-17 15:20:00,40.48,40.5,40.48,40.5,19200.0,25.2506,25.2631,25.2506,25.2631,19200.0
2005-10-17 15:25:00,40.51,40.55,40.5,40.52,29800.0,25.2693,25.2943,25.2631,25.2756,29800.0
2005-10-17 15:30:00,40.52,40.52,40.48,40.49,30200.0,25.2756,25.2756,25.2506,25.2569,30200.0
2005-10-17 15:35:00,40.49,40.52,40.49,40.52,31600.0,25.2569,25.2756,25.2569,25.2756,31600.0
2005-10-17 15:40:00,40.52,40.58,40.52,40.58,23200.0,25.2756,25.313,25.2756,25.313,23200.0
2005-10-17 15:45:00,40.58,40.67,40.58,40.62,58000.0,25.313,25.3692,25.313,25.338,58000.0
2005-10-17 15:50:00,40.6,40.63,40.55,40.63,42600.0,25.3255,25.3442,25.2943,25.3442,42600.0
2005-10-17 15:55:00,40.63,40.64,40.57,40.57,58000.0,25.3442,25.3504,25.3068,25.3068,58000.0
2005-10-18 09:30:00,40.46,40.55,40.41,40.52,27000.0,25.2382,25.2943,25.207,25.2756,27000.0
2005-10-18 09:35:00,40.55,40.58,40.51,40.56,11800.0,25.2943,25.313,25.2693,25.3005,11800.0
2005-10-18 09:40:00,40.56,40.58,40.43,40.51,26400.0,25.3005,25.313,25.2194,25.2693,26400.0
2005-10-18 09:45:00,40.5,40.56,40.46,40.5,15200.0,25.2631,25.3005,25.2382,25.2631,15200.0
2005-10-18 09:50:00,40.46,40.47,40.41,40.43,18400.0,25.2382,25.2444,25.207,25.2194,18400.0
2005-10-18 09:55:00,40.43,40.43,40.37,40.38,34600.0,25.2194,25.2194,25.182,25.1883,34600.0
2005-10-18 10:00:00,40.4,40.44,40.35,40.44,24600.0,25.2007,25.2257,25.1695,25.2257,24600.0
2005-10-18 10:05:00,40.45,40.55,40.43,40.55,25200.0,25.2319,25.2943,25.2194,25.2943,25200.0
2005-10-18 10:10:00,40.55,40.59,40.52,40.58,19400.0,25.2943,25.3193,25.2756,25.313,19400.0
2005-10-18 10:15:00,40.59,40.59,40.48,40.49,31600.0,25.3193,25.3193,25.2506,25.2569,31600.0
2005-10-18 10:20:00,40.48,40.53,40.48,40.52,24000.0,25.2506,25.2818,25.2506,25.2756,24000.0
2005-10-18 10:25:00,40.52,40.57,40.45,40.45,16800.0,25.2756,25.3068,25.2319,25.2319,16800.0
2005-10-18 10:30:00,40.45,40.45,40.33,40.43,34600.0,25.2319,25.2319,25.1571,25.2194,34600.0
2005-10-18 10:35:00,40.43,40.46,40.42,40.44,29200.0,25.2194,25.2382,25.2132,25.2257,29200.0
2005-10-18 10:40:00,40.44,40.48,40.43,40.48,16600.0,25.2257,25.2506,25.2194,25.2506,16600.0
2005-10-18 10:45:00,40.48,40.55,40.48,40.55,62200.0,25.2506,25.2943,25.2506,25.2943,62200.0
2005-10-18 10:50:00,40.56,40.56,40.54,40.55,13000.0,25.3005,25.3005,25.2881,25.2943,13000.0
2005-10-18 10:55:00,40.55,40.57,40.54,40.56,14800.0,25.2943,25.3068,25.2881,25.3005,14800.0
2005-10-18 11:00:00,40.56,40.56,40.53,40.56,12800.0,25.3005,25.3005,25.2818,25.3005,12800.0
2005-10-18 11:05:00,40.57,40.59,40.56,40.59,12200.0,25.3068,25.3193,25.3005,25.3193,12200.0
2005-10-18 11:10:00,40.58,40.59,40.57,40.58,16600.0,25.313,25.3193,25.3068,25.313,16600.0
2005-10-18 11:15:00,40.59,40.62,40.58,40.59,21800.0,25.3193,25.338,25.313,25.3193,21800.0
2005-10-18 11:20:00,40.59,40.66,40.59,40.66,17800.0,25.3193,25.3629,25.3193,25.3629,17800.0
2005-10-18 11:25:00,40.66,40.67,40.63,40.63,28800.0,25.3629,25.3692,25.3442,25.3442,28800.0
2005-10-18 11:30:00,40.63,40.72,40.63,40.72,34000.0,25.3442,25.4003,25.3442,25.4003,34000.0
2005-10-18 11:35:00,40.71,40.71,40.66,40.68,20400.0,25.3941,25.3941,25.3629,25.3754,20400.0
2005-10-18 11:40:00,40.68,40.71,40.66,40.71,50600.0,25.3754,25.3941,25.3629,25.3941,50600.0
2005-10-18 11:45:00,40.71,40.8,40.71,40.8,31200.0,25.3941,25.4502,25.3941,25.4502,31200.0
2005-10-18 11:50:00,40.8,40.87,40.79,40.86,112800.0,25.4502,25.4939,25.444,25.4877,112800.0
2005-10-18 11:55:00,40.87,40.87,40.81,40.82,35200.0,25.4939,25.4939,25.4565,25.4627,35200.0
2005-10-18 12:00:00,40.81,40.82,40.77,40.81,28800.0,25.4565,25.4627,25.4315,25.4565,28800.0
2005-10-18 12:05:00,40.81,40.83,40.79,40.79,16800.0,25.4565,25.469,25.444,25.444,16800.0
2005-10-18 12:10:00,40.79,40.87,40.79,40.87,37200.0,25.444,25.4939,25.444,25.4939,37200.0
2005-10-18 12:15:00,40.87,40.87,40.82,40.82,25600.0,25.4939,25.4939,25.4627,25.4627,25600.0
2005-10-18 12:20:00,40.83,40.86,40.81,40.85,20400.0,25.469,25.4877,25.4565,25.4814,20400.0
2005-10-18 12:25:00,40.85,40.85,40.81,40.82,22200.0,25.4814,25.4814,25.4565,25.4627,22200.0
2005-10-18 12:30:00,40.81,40.82,40.76,40.78,21600.0,25.4565,25.4627,25.4253,25.4378,21600.0
2005-10-18 12:35:00,40.79,40.79,40.74,40.77,13200.0,25.444,25.444,25.4128,25.4315,13200.0
2005-10-18 12:40:00,40.77,40.77,40.74,40.74,14000.0,25.4315,25.4315,25.4128,25.4128,14000.0
2005-10-18 12:45:00,40.75,40.76,40.72,40.76,19400.0,25.4191,25.4253,25.4003,25.4253,19400.0
2005-10-18 12:50:00,40.75,40.75,40.72,40.74,19800.0,25.4191,25.4191,25.4003,25.4128,19800.0
2005-10-18 12:55:00,40.74,40.74,40.68,40.69,26200.0,25.4128,25.4128,25.3754,25.3816,26200.0
2005-10-18 13:00:00,40.68,40.69,40.65,40.68,8600.0,25.3754,25.3816,25.3567,25.3754,8600.0
2005-10-18 13:05:00,40.66,40.69,40.6,40.69,18200.0,25.3629,25.3816,25.3255,25.3816,18200.0
2005-10-18 13:10:00,40.69,40.75,40.69,40.75,19200.0,25.3816,25.4191,25.3816,25.4191,19200.0
2005-10-18 13:15:00,40.74,40.74,40.71,40.72,10400.0,25.4128,25.4128,25.3941,25.4003,10400.0
2005-10-18 13:20:00,40.72,40.73,40.6,40.62,33200.0,25.4003,25.4066,25.3255,25.338,33200.0
2005-10-18 13:25:00,40.62,40.65,40.61,40.63,24800.0,25.338,25.3567,25.3317,25.3442,24800.0
2005-10-18 13:30:00,40.63,40.64,40.56,40.57,24400.0,25.3442,25.3504,25.3005,25.3068,24400.0
2005-10-18 13:35:00,40.57,40.57,40.5,40.5,34000.0,25.3068,25.3068,25.2631,25.2631,34000.0
2005-10-18 13:40:00,40.5,40.56,40.49,40.55,30400.0,25.2631,25.3005,25.2569,25.2943,30400.0
2005-10-18 13:45:00,40.55,40.62,40.55,40.6,34000.0,25.2943,25.338,25.2943,25.3255,34000.0
2005-10-18 13:50:00,40.6,40.61,40.57,40.58,16400.0,25.3255,25.3317,25.3068,25.313,16400.0
2005-10-18 13:55:00,40.57,40.65,40.57,40.63,25800.0,25.3068,25.3567,25.3068,25.3442,25800.0
2005-10-18 14:00:00,40.63,40.63,40.56,40.62,14600.0,25.3442,25.3442,25.3005,25.338,14600.0
2005-10-18 14:05:00,40.62,40.63,40.57,40.63,19800.0,25.338,25.3442,25.3068,25.3442,19800.0
2005-10-18 14:10:00,40.63,40.63,40.6,40.61,115000.0,25.3442,25.3442,25.3255,25.3317,115000.0
2005-10-18 14:15:00,40.62,40.65,40.6,40.64,16800.0,25.338,25.3567,25.3255,25.3504,16800.0
2005-10-18 14:20:00,40.64,40.64,40.6,40.64,20600.0,25.3504,25.3504,25.3255,25.3504,20600.0
2005-10-18 14:25:00,40.63,40.69,40.63,40.69,32600.0,25.3442,25.3816,25.3442,25.3816,32600.0
2005-10-18 14:30:00,40.69,40.72,40.66,40.72,38800.0,25.3816,25.4003,25.3629,25.4003,38800.0
2005-10-18 14:35:00,40.71,40.72,40.68,40.69,35000.0,25.3941,25.4003,25.3754,25.3816,35000.0
2005-10-18 14:40:00,40.68,40.68,40.6,40.62,23200.0,25.3754,25.3754,25.3255,25.338,23200.0
2005-10-18 14:45:00,40.61,40.63,40.59,40.6,25600.0,25.3317,25.3442,25.3193,25.3255,25600.0
2005-10-18 14:50:00,40.6,40.63,40.56,40.62,26600.0,25.3255,25.3442,25.3005,25.338,26600.0
2005-10-18 14:55:00,40.62,40.62,40.55,40.59,29400.0,25.338,25.338,25.2943,25.3193,29400.0
2005-10-18 15:00:00,40.58,40.59,40.53,40.56,18000.0,25.313,25.3193,25.2818,25.3005,18000.0
2005-10-18 15:05:00,40.56,40.6,40.56,40.58,30400.0,25.3005,25.3255,25.3005,25.313,30400.0
2005-10-18 15:10:00,40.59,40.6,40.58,40.59,9800.0,25.3193,25.3255,25.313,25.3193,9800.0
2005-10-18 15:15:00,40.59,40.69,40.59,40.69,19600.0,25.3193,25.3816,25.3193,25.3816,19600.0
2005-10-18 15:20:00,40.69,40.69,40.68,40.69,27000.0,25.3816,25.3816,25.3754,25.3816,27000.0
2005-10-18 15:25:00,40.69,40.7,40.66,40.69,26200.0,25.3816,25.3879,25.3629,25.3816,26200.0
2005-10-18 15:30:00,40.69,40.71,40.67,40.67,24200.0,25.3816,25.3941,25.3692,25.3692,24200.0
2005-10-18 15:35:00,40.67,40.67,40.64,40.66,16600.0,25.3692,25.3692,25.3504,25.3629,16600.0
2005-10-18 15:40:00,40.66,40.66,40.62,40.63,27200.0,25.3629,25.3629,25.338,25.3442,27200.0
2005-10-18 15:45:00,40.63,40.65,40.61,40.65,23200.0,25.3442,25.3567,25.3317,25.3567,23200.0
2005-10-18 15:50:00,40.65,40.67,40.65,40.65,41600.0,25.3567,25.3692,25.3567,25.3567,41600.0
2005-10-18 15:55:00,40.64,40.66,40.62,40.66,58600.0,25.3504,25.3629,25.338,25.3629,58600.0
2005-10-19 09:30:00,41.1,41.1,41.1,41.1,0.0,25.6374,25.6374,25.6374,25.6374,0.0
2005-10-19 09:35:00,40.5,40.51,40.3,40.38,138000.0,25.2631,25.2693,25.1384,25.1883,138000.0
2005-10-19 09:40:00,40.38,40.62,40.38,40.61,68800.0,25.1883,25.338,25.1883,25.3317,68800.0
2005-10-19 09:45:00,40.61,40.8,40.6,40.74,61200.0,25.3317,25.4502,25.3255,25.4128,61200.0
2005-10-19 09:50:00,40.74,41.0,40.74,40.99,87400.0,25.4128,25.575,25.4128,25.5688,87400.0
2005-10-19 09:55:00,40.98,41.2,40.98,41.13,107200.0,25.5625,25.6998,25.5625,25.6561,107200.0
2005-10-19 10:00:00,41.12,41.24,41.1,41.24,67200.0,25.6499,25.7247,25.6374,25.7247,67200.0
2005-10-19 10:05:00,41.24,41.29,41.1,41.1,120400.0,25.7247,25.7559,25.6374,25.6374,120400.0
2005-10-19 10:10:00,41.07,41.07,40.97,41.04,67600.0,25.6187,25.6187,25.5563,25.6,67600.0
2005-10-19 10:15:00,41.01,41.16,40.97,41.0,44800.0,25.5812,25.6748,25.5563,25.575,44800.0
2005-10-19 10:20:00,41.0,41.04,40.85,40.95,67200.0,25.575,25.6,25.4814,25.5438,67200.0
2005-10-19 10:25:00,40.93,40.99,40.9,40.97,27400.0,25.5313,25.5688,25.5126,25.5563,27400.0
2005-10-19 10:30:00,40.96,41.12,40.96,41.02,40000.0,25.5501,25.6499,25.5501,25.5875,40000.0
2005-10-19 10:35:00,41.02,41.2,41.02,41.2,83600.0,25.5875,25.6998,25.5875,25.6998,83600.0
2005-10-19 10:40:00,41.2,41.32,41.18,41.32,48000.0,25.6998,25.7746,25.6873,25.7746,48000.0
2005-10-19 10:45:00,41.34,41.38,41.3,41.38,56600.0,25.7871,25.812,25.7621,25.812,56600.0
2005-10-19 10:50:00,41.38,41.4,41.32,41.33,40000.0,25.812,25.8245,25.7746,25.7808,40000.0
2005-10-19 10:55:00,41.34,41.34,41.31,41.31,12400.0,25.7871,25.7871,25.7684,25.7684,12400.0
2005-10-19 11:00:00,41.31,41.35,41.26,41.3,40400.0,25.7684,25.7933,25.7372,25.7621,40400.0
2005-10-19 11:05:00,41.31,41.35,41.26,41.3,36400.0,25.7684,25.7933,25.7372,25.7621,36400.0
2005-10-19 11:10:00,41.29,41.32,41.25,41.25,12800.0,25.7559,25.7746,25.7309,25.7309,12800.0
2005-10-19 11:15:00,41.25,41.29,41.22,41.24,21400.0,25.7309,25.7559,25.7122,25.7247,21400.0
2005-10-19 11:20:00,41.24,41.26,41.15,41.15,30600.0,25.7247,25.7372,25.6686,25.6686,30600.0
2005-10-19 11:25:00,41.16,41.26,41.15,41.26,28200.0,25.6748,25.7372,25.6686,25.7372,28200.0
2005-10-19 11:30:00,41.24,41.28,41.24,41.26,24800.0,25.7247,25.7497,25.7247,25.7372,24800.0
2005-10-19 11:35:00,41.25,41.25,41.18,41.18,27200.0,25.7309,25.7309,25.6873,25.6873,27200.0
2005-10-19 11:40:00,41.18,41.24,41.18,41.24,12200.0,25.6873,25.7247,25.6873,25.7247,12200.0
2005-10-19 11:45:00,41.24,41.28,41.21,41.26,17600.0,25.7247,25.7497,25.706,25.7372,17600.0
2005-10-19 11:50:00,41.25,41.26,41.19,41.19,38800.0,25.7309,25.7372,25.6935,25.6935,38800.0
2005-10-19 11:55:00,41.19,41.21,41.1,41.17,32200.0,25.6935,25.706,25.6374,25.681,32200.0
2005-10-19 12:00:00,41.17,41.17,41.09,41.13,26600.0,25.681,25.681,25.6311,25.6561,26600.0
2005-10-19 12:05:00,41.11,41.15,41.07,41.1,24800.0,25.6436,25.6686,25.6187,25.6374,24800.0
2005-10-19 12:10:00,41.1,41.19,41.07,41.15,16200.0,25.6374,25.6935,25.6187,25.6686,16200.0
2005-10-19 12:15:00,41.15,41.17,41.02,41.06,22600.0,25.6686,25.681,25.5875,25.6124,22600.0
2005-10-19 12:20:00,41.08,41.12,41.01,41.04,7000.0,25.6249,25.6499,25.5812,25.6,7000.0
2005-10-19 12:25:00,41.04,41.09,41.02,41.07,23400.0,25.6,25.6311,25.5875,25.6187,23400.0
2005-10-19 12:30:00,41.07,41.15,41.06,41.13,23600.0,25.6187,25.6686,25.6124,25.6561,23600.0
2005-10-19 12:35:00,41.15,41.19,41.09,41.1,9400.0,25.6686,25.6935,25.6311,25.6374,9400.0
2005-10-19 12:40:00,41.09,41.11,41.01,41.06,19600.0,25.6311,25.6436,25.5812,25.6124,19600.0
2005-10-19 12:45:00,41.05,41.05,40.98,41.02,11800.0,25.6062,25.6062,25.5625,25.5875,11800.0
2005-10-19 12:50:00,41.01,41.06,41.01,41.04,32000.0,25.5812,25.6124,25.5812,25.6,32000.0
2005-10-19 12:55:00,41.04,41.09,41.04,41.05,28400.0,25.6,25.6311,25.6,25.6062,28400.0
2005-10-19 13:00:00,41.05,41.08,41.04,41.04,95200.0,25.6062,25.6249,25.6,25.6,95200.0
2005-10-19 13:05:00,41.04,41.06,40.97,41.0,84200.0,25.6,25.6124,25.5563,25.575,84200.0
2005-10-19 13:10:00,41.0,41.0,40.96,40.98,21600.0,25.575,25.575,25.5501,25.5625,21600.0
2005-10-19 13:15:00,41.01,41.05,40.99,41.05,36400.0,25.5812,25.6062,25.5688,25.6062,36400.0
2005-10-19 13:20:00,41.04,41.05,40.99,41.02,27000.0,25.6,25.6062,25.5688,25.5875,27000.0
2005-10-19 13:25:00,41.01,41.02,40.92,40.94,9000.0,25.5812,25.5875,25.5251,25.5376,9000.0
2005-10-19 13:30:00,40.94,41.04,40.94,40.99,19400.0,25.5376,25.6,25.5376,25.5688,19400.0
2005-10-19 13:35:00,41.01,41.01,40.98,41.0,12400.0,25.5812,25.5812,25.5625,25.575,12400.0
2005-10-19 13:40:00,41.0,41.05,41.0,41.04,6400.0,25.575,25.6062,25.575,25.6,6400.0
2005-10-19 13:45:00,41.05,41.05,40.99,41.01,17600.0,25.6062,25.6062,25.5688,25.5812,17600.0
2005-10-19 13:50:00,41.0,41.04,40.97,41.03,16200.0,25.575,25.6,25.5563,25.5937,16200.0
2005-10-19 13:55:00,41.03,41.04,41.0,41.02,23200.0,25.5937,25.6,25.575,25.5875,23200.0
2005-10-19 14:00:00,41.02,41.05,40.97,40.99,48400.0,25.5875,25.6062,25.5563,25.5688,48400.0
2005-10-19 14:05:00,41.01,41.05,41.0,41.02,47400.0,25.5812,25.6062,25.575,25.5875,47400.0
2005-10-19 14:10:00,41.02,41.02,40.93,40.98,24400.0,25.5875,25.5875,25.5313,25.5625,24400.0
2005-10-19 14:15:00,40.98,41.0,40.98,41.0,16000.0,25.5625,25.575,25.5625,25.575,16000.0
2005-10-19 14:20:00,41.0,41.0,40.97,40.99,12200.0,25.575,25.575,25.5563,25.5688,12200.0
2005-10-19 14:25:00,40.99,41.02,40.99,41.02,19200.0,25.5688,25.5875,25.5688,25.5875,19200.0
2005-10-19 14:30:00,41.0,41.09,41.0,41.04,69200.0,25.575,25.6311,25.575,25.6,69200.0
2005-10-19 14:35:00,41.05,41.05,40.99,41.02,44800.0,25.6062,25.6062,25.5688,25.5875,44800.0
2005-10-19 14:40:00,41.02,41.02,40.96,40.99,32800.0,25.5875,25.5875,25.5501,25.5688,32800.0
2005-10-19 14:45:00,41.0,41.02,40.99,40.99,46600.0,25.575,25.5875,25.5688,25.5688,46600.0
2005-10-19 14:50:00,41.0,41.08,41.0,41.07,44200.0,25.575,25.6249,25.575,25.6187,44200.0
2005-10-19 14:55:00,41.07,41.1,41.05,41.08,32000.0,25.6187,25.6374,25.6062,25.6249,32000.0
2005-10-19 15:00:00,41.08,41.08,41.02,41.08,57800.0,25.6249,25.6249,25.5875,25.6249,57800.0
2005-10-19 15:05:00,41.08,41.1,41.08,41.1,49200.0,25.6249,25.6374,25.6249,25.6374,49200.0
2005-10-19 15:10:00,41.1,41.13,41.08,41.08,50400.0,25.6374,25.6561,25.6249,25.6249,50400.0
2005-10-19 15:15:00,41.08,41.1,41.06,41.06,65800.0,25.6249,25.6374,25.6124,25.6124,65800.0
2005-10-19 15:20:00,41.06,41.13,41.05,41.1,54000.0,25.6124,25.6561,25.6062,25.6374,54000.0
2005-10-19 15:25:00,41.1,41.1,41.07,41.09,72200.0,25.6374,25.6374,25.6187,25.6311,72200.0
2005-10-19 15:30:00,41.09,41.12,41.09,41.11,73600.0,25.6311,25.6499,25.6311,25.6436,73600.0
2005-10-19 15:35:00,41.11,41.13,41.08,41.1,66000.0,25.6436,25.6561,25.6249,25.6374,66000.0
2005-10-19 15:40:00,41.09,41.16,41.09,41.13,57200.0,25.6311,25.6748,25.6311,25.6561,57200.0
2005-10-19 15:45:00,41.14,41.15,41.01,41.08,83600.0,25.6623,25.6686,25.5812,25.6249,83600.0
2005-10-19 15:50:00,41.09,41.17,41.04,41.17,95400.0,25.6311,25.681,25.6,25.681,95400.0
2005-10-19 15:55:00,41.17,41.24,41.17,41.24,45200.0,25.681,25.7247,25.681,25.7247,45200.0
2005-10-20 09:30:00,41.25,41.41,41.24,41.4,36600.0,25.7309,25.8308,25.7247,25.8245,36600.0
2005-10-20 09:35:00,41.4,41.42,41.17,41.25,35400.0,25.8245,25.837,25.681,25.7309,35400.0
2005-10-20 09:40:00,41.24,41.35,41.24,41.33,34400.0,25.7247,25.7933,25.7247,25.7808,34400.0
2005-10-20 09:45:00,41.34,41.35,41.25,41.26,26600.0,25.7871,25.7933,25.7309,25.7372,26600.0
2005-10-20 09:50:00,41.25,41.25,41.16,41.21,21800.0,25.7309,25.7309,25.6748,25.706,21800.0
2005-10-20 09:55:00,41.21,41.21,41.17,41.19,25600.0,25.706,25.706,25.681,25.6935,25600.0
2005-10-20 10:00:00,41.21,41.23,41.15,41.17,22200.0,25.706,25.7185,25.6686,25.681,22200.0
2005-10-20 10:05:00,41.17,41.24,41.17,41.19,23000.0,25.681,25.7247,25.681,25.6935,23000.0
2005-10-20 10:10:00,41.19,41.19,41.1,41.13,27400.0,25.6935,25.6935,25.6374,25.6561,27400.0
2005-10-20 10:15:00,41.13,41.21,41.13,41.2,19400.0,25.6561,25.706,25.6561,25.6998,19400.0
2005-10-20 10:20:00,41.2,41.3,41.19,41.27,36000.0,25.6998,25.7621,25.6935,25.7434,36000.0
2005-10-20 10:25:00,41.27,41.29,41.09,41.13,53000.0,25.7434,25.7559,25.6311,25.6561,53000.0
2005-10-20 10:30:00,41.13,41.32,41.13,41.31,49200.0,25.6561,25.7746,25.6561,25.7684,49200.0
2005-10-20 10:35:00,41.31,41.31,41.24,41.25,33800.0,25.7684,25.7684,25.7247,25.7309,33800.0
2005-10-20 10:40:00,41.26,41.27,41.19,41.25,54000.0,25.7372,25.7434,25.6935,25.7309,54000.0
2005-10-20 10:45:00,41.26,41.32,41.26,41.32,21400.0,25.7372,25.7746,25.7372,25.7746,21400.0
2005-10-20 10:50:00,41.32,41.38,41.32,41.37,27600.0,25.7746,25.812,25.7746,25.8058,27600.0
2005-10-20 10:55:00,41.35,41.38,41.29,41.29,12600.0,25.7933,25.812,25.7559,25.7559,12600.0
2005-10-20 11:00:00,41.28,41.32,41.25,41.25,28200.0,25.7497,25.7746,25.7309,25.7309,28200.0
2005-10-20 11:05:00,41.24,41.3,41.24,41.29,25000.0,25.7247,25.7621,25.7247,25.7559,25000.0
2005-10-20 11:10:00,41.28,41.29,41.23,41.24,15400.0,25.7497,25.7559,25.7185,25.7247,15400.0
2005-10-20 11:15:00,41.22,41.22,41.13,41.19,13400.0,25.7122,25.7122,25.6561,25.6935,13400.0
2005-10-20 11:20:00,41.19,41.29,41.18,41.29,18600.0,25.6935,25.7559,25.6873,25.7559,18600.0
2005-10-20 11:25:00,41.3,41.33,41.25,41.31,25400.0,25.7621,25.7808,25.7309,25.7684,25400.0
2005-10-20 11:30:00,41.3,41.33,41.29,41.32,9000.0,25.7621,25.7808,25.7559,25.7746,9000.0
2005-10-20 11:35:00,41.32,41.33,41.3,41.32,28200.0,25.7746,25.7808,25.7621,25.7746,28200.0
2005-10-20 11:40:00,41.32,41.32,41.24,41.27,23200.0,25.7746,25.7746,25.7247,25.7434,23200.0
2005-10-20 11:45:00,41.27,41.29,41.24,41.29,28400.0,25.7434,25.7559,25.7247,25.7559,28400.0
2005-10-20 11:50:00,41.29,41.32,41.29,41.31,20200.0,25.7559,25.7746,25.7559,25.7684,20200.0
2005-10-20 11:55:00,41.31,41.31,41.21,41.27,25600.0,25.7684,25.7684,25.706,25.7434,25600.0
2005-10-20 12:00:00,41.27,41.3,41.2,41.22,30600.0,25.7434,25.7621,25.6998,25.7122,30600.0
2005-10-20 12:05:00,41.2,41.2,41.09,41.12,46400.0,25.6998,25.6998,25.6311,25.6499,46400.0
2005-10-20 12:10:00,41.12,41.17,41.06,41.17,16600.0,25.6499,25.681,25.6124,25.681,16600.0
2005-10-20 12:15:00,41.17,41.22,41.17,41.19,13800.0,25.681,25.7122,25.681,25.6935,13800.0
2005-10-20 12:20:00,41.19,41.19,41.11,41.15,18400.0,25.6935,25.6935,25.6436,25.6686,18400.0
2005-10-20 12:25:00,41.15,41.17,41.13,41.17,9000.0,25.6686,25.681,25.6561,25.681,9000.0
2005-10-20 12:30:00,41.15,41.15,41.05,41.06,23800.0,25.6686,25.6686,25.6062,25.6124,23800.0
2005-10-20 12:35:00,41.07,41.08,40.97,40.99,23600.0,25.6187,25.6249,25.5563,25.5688,23600.0
2005-10-20 12:40:00,41.0,41.02,40.97,40.98,13200.0,25.575,25.5875,25.5563,25.5625,13200.0
2005-10-20 12:45:00,40.99,41.01,40.98,40.99,19600.0,25.5688,25.5812,25.5625,25.5688,19600.0
2005-10-20 12:50:00,40.98,40.99,40.94,40.94,18800.0,25.5625,25.5688,25.5376,25.5376,18800.0
2005-10-20 12:55:00,40.94,40.96,40.94,40.96,10200.0,25.5376,25.5501,25.5376,25.5501,10200.0
2005-10-20 13:00:00,40.96,40.99,40.96,40.96,11000.0,25.5501,25.5688,25.5501,25.5501,11000.0
2005-10-20 13:05:00,40.98,41.05,40.93,41.05,50600.0,25.5625,25.6062,25.5313,25.6062,50600.0
2005-10-20 13:10:00,41.03,41.05,41.01,41.05,19000.0,25.5937,25.6062,25.5812,25.6062,19000.0
2005-10-20 13:15:00,41.02,41.05,40.99,41.05,16800.0,25.5875,25.6062,25.5688,25.6062,16800.0
2005-10-20 13:20:00,41.06,41.1,41.04,41.1,10200.0,25.6124,25.6374,25.6,25.6374,10200.0
2005-10-20 13:25:00,41.08,41.1,41.05,41.05,19600.0,25.6249,25.6374,25.6062,25.6062,19600.0
2005-10-20 13:30:00,41.06,41.06,40.92,40.93,30400.0,25.6124,25.6124,25.5251,25.5313,30400.0
2005-10-20 13:35:00,40.93,40.99,40.88,40.91,36000.0,25.5313,25.5688,25.5001,25.5189,36000.0
2005-10-20 13:40:00,40.92,40.97,40.91,40.97,12400.0,25.5251,25.5563,25.5189,25.5563,12400.0
2005-10-20 13:45:00,40.97,40.97,40.88,40.92,10800.0,25.5563,25.5563,25.5001,25.5251,10800.0
2005-10-20 13:50:00,40.96,41.0,40.88,41.0,25600.0,25.5501,25.575,25.5001,25.575,25600.0
2005-10-20 13:55:00,41.01,41.02,40.9,40.93,23200.0,25.5812,25.5875,25.5126,25.5313,23200.0
2005-10-20 14:00:00,40.94,40.96,40.9,40.94,17000.0,25.5376,25.5501,25.5126,25.5376,17000.0
2005-10-20 14:05:00,40.95,40.96,40.85,40.9,25000.0,25.5438,25.5501,25.4814,25.5126,25000.0
2005-10-20 14:10:00,40.9,40.9,40.79,40.81,24000.0,25.5126,25.5126,25.444,25.4565,24000.0
2005-10-20 14:15:00,40.8,40.83,40.78,40.82,19200.0,25.4502,25.469,25.4378,25.4627,19200.0
2005-10-20 14:20:00,40.82,40.82,40.74,40.75,36400.0,25.4627,25.4627,25.4128,25.4191,36400.0
2005-10-20 14:25:00,40.74,40.77,40.71,40.77,24800.0,25.4128,25.4315,25.3941,25.4315,24800.0
2005-10-20 14:30:00,40.77,40.77,40.7,40.71,11400.0,25.4315,25.4315,25.3879,25.3941,11400.0
2005-10-20 14:35:00,40.71,40.72,40.71,40.71,11200.0,25.3941,25.4003,25.3941,25.3941,11200.0
2005-10-20 14:40:00,40.71,40.73,40.66,40.66,26000.0,25.3941,25.4066,25.3629,25.3629,26000.0
2005-10-20 14:45:00,40.67,40.7,40.64,40.64,18000.0,25.3692,25.3879,25.3504,25.3504,18000.0
2005-10-20 14:50:00,40.64,40.7,40.63,40.7,17000.0,25.3504,25.3879,25.3442,25.3879,17000.0
2005-10-20 14:55:00,40.7,40.7,40.65,40.65,14400.0,25.3879,25.3879,25.3567,25.3567,14400.0
2005-10-20 15:00:00,40.65,40.7,40.64,40.7,49200.0,25.3567,25.3879,25.3504,25.3879,49200.0
2005-10-20 15:05:00,40.7,40.7,40.67,40.68,25800.0,25.3879,25.3879,25.3692,25.3754,25800.0
2005-10-20 15:10:00,40.68,40.68,40.6,40.6,128400.0,25.3754,25.3754,25.3255,25.3255,128400.0
2005-10-20 15:15:00,40.6,40.6,40.51,40.59,88000.0,25.3255,25.3255,25.2693,25.3193,88000.0
2005-10-20 15:20:00,40.59,40.6,40.47,40.47,55000.0,25.3193,25.3255,25.2444,25.2444,55000.0
2005-10-20 15:25:00,40.47,40.47,40.25,40.26,55800.0,25.2444,25.2444,25.1072,25.1134,55800.0
2005-10-20 15:30:00,40.26,40.47,40.26,40.4,60800.0,25.1134,25.2444,25.1134,25.2007,60800.0
2005-10-20 15:35:00,40.4,40.47,40.4,40.43,54800.0,25.2007,25.2444,25.2007,25.2194,54800.0
2005-10-20 15:40:00,40.43,40.43,40.35,40.35,31400.0,25.2194,25.2194,25.1695,25.1695,31400.0
2005-10-20 15:45:00,40.36,40.47,40.33,40.46,44800.0,25.1758,25.2444,25.1571,25.2382,44800.0
2005-10-20 15:50:00,40.46,40.6,40.44,40.53,68200.0,25.2382,25.3255,25.2257,25.2818,68200.0
2005-10-20 15:55:00,40.52,40.52,40.45,40.46,48600.0,25.2756,25.2756,25.2319,25.2382,48600.0
2005-10-21 09:35:00,40.63,40.73,40.57,40.57,154000.0,25.3442,25.4066,25.3068,25.3068,154000.0
2005-10-21 09:40:00,40.6,40.65,40.58,40.6,37400.0,25.3255,25.3567,25.313,25.3255,37400.0
2005-10-21 09:45:00,40.6,40.62,40.52,40.53,34000.0,25.3255,25.338,25.2756,25.2818,34000.0
2005-10-21 09:50:00,40.53,40.55,40.46,40.53,46800.0,25.2818,25.2943,25.2382,25.2818,46800.0
2005-10-21 09:55:00,40.52,40.54,40.39,40.4,27000.0,25.2756,25.2881,25.1945,25.2007,27000.0
2005-10-21 10:00:00,40.42,40.54,40.42,40.43,42000.0,25.2132,25.2881,25.2132,25.2194,42000.0
2005-10-21 10:05:00,40.42,40.49,40.4,40.45,39400.0,25.2132,25.2569,25.2007,25.2319,39400.0
2005-10-21 10:10:00,40.48,40.55,40.48,40.55,27200.0,25.2506,25.2943,25.2506,25.2943,27200.0
2005-10-21 10:15:00,40.55,40.55,40.52,40.54,33400.0,25.2943,25.2943,25.2756,25.2881,33400.0
2005-10-21 10:20:00,40.54,40.55,40.54,40.55,36600.0,25.2881,25.2943,25.2881,25.2943,36600.0
2005-10-21 10:25:00,40.55,40.59,40.54,40.59,43800.0,25.2943,25.3193,25.2881,25.3193,43800.0
2005-10-21 10:30:00,40.59,40.66,40.57,40.61,36400.0,25.3193,25.3629,25.3068,25.3317,36400.0
2005-10-21 10:35:00,40.61,40.61,40.55,40.58,9800.0,25.3317,25.3317,25.2943,25.313,9800.0
2005-10-21 10:40:00,40.59,40.62,40.55,40.57,15400.0,25.3193,25.338,25.2943,25.3068,15400.0
2005-10-21 10:45:00,40.52,40.58,40.5,40.52,121800.0,25.2756,25.313,25.2631,25.2756,121800.0
2005-10-21 10:50:00,40.52,40.55,40.51,40.52,61400.0,25.2756,25.2943,25.2693,25.2756,61400.0
2005-10-21 10:55:00,40.52,40.52,40.48,40.52,34000.0,25.2756,25.2756,25.2506,25.2756,34000.0
2005-10-21 11:00:00,40.51,40.52,40.5,40.5,32000.0,25.2693,25.2756,25.2631,25.2631,32000.0
2005-10-21 11:05:00,40.5,40.55,40.5,40.55,27400.0,25.2631,25.2943,25.2631,25.2943,27400.0
2005-10-21 11:10:00,40.52,40.55,40.48,40.49,23600.0,25.2756,25.2943,25.2506,25.2569,23600.0
2005-10-21 11:15:00,40.49,40.52,40.49,40.52,14200.0,25.2569,25.2756,25.2569,25.2756,14200.0
2005-10-21 11:20:00,40.52,40.55,40.49,40.55,13200.0,25.2756,25.2943,25.2569,25.2943,13200.0
2005-10-21 11:25:00,40.55,40.55,40.49,40.5,10200.0,25.2943,25.2943,25.2569,25.2631,10200.0
2005-10-21 11:30:00,40.49,40.51,40.44,40.48,13400.0,25.2569,25.2693,25.2257,25.2506,13400.0
2005-10-21 11:35:00,40.47,40.49,40.4,40.4,13200.0,25.2444,25.2569,25.2007,25.2007,13200.0
2005-10-21 11:40:00,40.39,40.41,40.32,40.35,24600.0,25.1945,25.207,25.1508,25.1695,24600.0
2005-10-21 11:45:00,40.34,40.34,40.27,40.27,13800.0,25.1633,25.1633,25.1196,25.1196,13800.0
2005-10-21 11:50:00,40.27,40.31,40.26,40.29,9000.0,25.1196,25.1446,25.1134,25.1321,9000.0
2005-10-21 11:55:00,40.29,40.29,40.18,40.23,25400.0,25.1321,25.1321,25.0635,25.0947,25400.0
2005-10-21 12:00:00,40.25,40.25,40.06,40.06,35200.0,25.1072,25.1072,24.9886,24.9886,35200.0
2005-10-21 12:05:00,40.07,40.17,40.06,40.17,21400.0,24.9949,25.0573,24.9886,25.0573,21400.0
2005-10-21 12:10:00,40.15,40.22,40.13,40.22,31000.0,25.0448,25.0885,25.0323,25.0885,31000.0
2005-10-21 12:15:00,40.2,40.2,40.08,40.08,14600.0,25.076,25.076,25.0011,25.0011,14600.0
2005-10-21 12:20:00,40.09,40.17,40.08,40.17,20200.0,25.0074,25.0573,25.0011,25.0573,20200.0
2005-10-21 12:25:00,40.16,40.19,40.15,40.18,21800.0,25.051,25.0697,25.0448,25.0635,21800.0
2005-10-21 12:30:00,40.17,40.2,40.16,40.17,19000.0,25.0573,25.076,25.051,25.0573,19000.0
2005-10-21 12:35:00,40.16,40.18,40.13,40.16,17800.0,25.051,25.0635,25.0323,25.051,17800.0
2005-10-21 12:40:00,40.16,40.23,40.15,40.21,15000.0,25.051,25.0947,25.0448,25.0822,15000.0
2005-10-21 12:45:00,40.21,40.24,40.21,40.23,12400.0,25.0822,25.1009,25.0822,25.0947,12400.0
2005-10-21 12:50:00,40.23,40.38,40.23,40.34,32000.0,25.0947,25.1883,25.0947,25.1633,32000.0
2005-10-21 12:55:00,40.31,40.35,40.31,40.35,12800.0,25.1446,25.1695,25.1446,25.1695,12800.0
2005-10-21 13:00:00,40.35,40.37,40.29,40.32,66600.0,25.1695,25.182,25.1321,25.1508,66600.0
2005-10-21 13:05:00,40.31,40.32,40.3,40.31,78000.0,25.1446,25.1508,25.1384,25.1446,78000.0
2005-10-21 13:10:00,40.31,40.32,40.25,40.27,17000.0,25.1446,25.1508,25.1072,25.1196,17000.0
2005-10-21 13:15:00,40.26,40.29,40.24,40.27,18200.0,25.1134,25.1321,25.1009,25.1196,18200.0
2005-10-21 13:20:00,40.23,40.26,40.22,40.26,9800.0,25.0947,25.1134,25.0885,25.1134,9800.0
2005-10-21 13:25:00,40.24,40.29,40.24,40.27,9800.0,25.1009,25.1321,25.1009,25.1196,9800.0
2005-10-21 13:30:00,40.27,40.29,40.27,40.27,75000.0,25.1196,25.1321,25.1196,25.1196,75000.0
2005-10-21 13:35:00,40.24,40.28,40.24,40.27,18200.0,25.1009,25.1259,25.1009,25.1196,18200.0
2005-10-21 13:40:00,40.27,40.3,40.21,40.25,27800.0,25.1196,25.1384,25.0822,25.1072,27800.0
2005-10-21 13:45:00,40.25,40.27,40.23,40.24,20400.0,25.1072,25.1196,25.0947,25.1009,20400.0
2005-10-21 13:50:00,40.26,40.26,40.18,40.23,16200.0,25.1134,25.1134,25.0635,25.0947,16200.0
2005-10-21 13:55:00,40.24,40.25,40.21,40.24,20800.0,25.1009,25.1072,25.0822,25.1009,20800.0
2005-10-21 14:00:00,40.24,40.24,40.22,40.23,16200.0,25.1009,25.1009,25.0885,25.0947,16200.0
2005-10-21 14:05:00,40.24,40.24,40.18,40.19,41600.0,25.1009,25.1009,25.0635,25.0697,41600.0
2005-10-21 14:10:00,40.2,40.22,40.2,40.21,20600.0,25.076,25.0885,25.076,25.0822,20600.0
2005-10-21 14:15:00,40.18,40.22,40.18,40.2,25200.0,25.0635,25.0885,25.0635,25.076,25200.0
2005-10-21 14:20:00,40.22,40.24,40.19,40.23,11000.0,25.0885,25.1009,25.0697,25.0947,11000.0
2005-10-21 14:25:00,40.23,40.23,40.16,40.18,17600.0,25.0947,25.0947,25.051,25.0635,17600.0
2005-10-21 14:30:00,40.18,40.24,40.17,40.22,25400.0,25.0635,25.1009,25.0573,25.0885,25400.0
2005-10-21 14:35:00,40.2,40.22,40.16,40.16,19800.0,25.076,25.0885,25.051,25.051,19800.0
2005-10-21 14:40:00,40.16,40.18,40.14,40.16,37200.0,25.051,25.0635,25.0386,25.051,37200.0
2005-10-21 14:45:00,40.16,40.2,40.16,40.19,25600.0,25.051,25.076,25.051,25.0697,25600.0
2005-10-21 14:50:00,40.19,40.21,40.15,40.21,20000.0,25.0697,25.0822,25.0448,25.0822,20000.0
2005-10-21 14:55:00,40.21,40.22,40.17,40.18,21000.0,25.0822,25.0885,25.0573,25.0635,21000.0
2005-10-21 15:00:00,40.18,40.18,40.15,40.15,21600.0,25.0635,25.0635,25.0448,25.0448,21600.0
2005-10-21 15:05:00,40.14,40.14,40.13,40.13,55800.0,25.0386,25.0386,25.0323,25.0323,55800.0
2005-10-21 15:10:00,40.13,40.15,40.13,40.13,62600.0,25.0323,25.0448,25.0323,25.0323,62600.0
2005-10-21 15:15:00,40.13,40.18,40.13,40.15,21200.0,25.0323,25.0635,25.0323,25.0448,21200.0
2005-10-21 15:20:00,40.15,40.17,40.1,40.13,63200.0,25.0448,25.0573,25.0136,25.0323,63200.0
2005-10-21 15:25:00,40.13,40.19,40.12,40.16,31600.0,25.0323,25.0697,25.0261,25.051,31600.0
2005-10-21 15:30:00,40.16,40.16,40.12,40.13,30600.0,25.051,25.051,25.0261,25.0323,30600.0
2005-10-21 15:35:00,40.13,40.15,40.12,40.13,21600.0,25.0323,25.0448,25.0261,25.0323,21600.0
2005-10-21 15:40:00,40.12,40.13,40.07,40.13,18800.0,25.0261,25.0323,24.9949,25.0323,18800.0
2005-10-21 15:45:00,40.13,40.14,40.1,40.12,44400.0,25.0323,25.0386,25.0136,25.0261,44400.0
2005-10-21 15:50:00,40.12,40.13,40.11,40.11,34600.0,25.0261,25.0323,25.0198,25.0198,34600.0
2005-10-21 15:55:00,40.1,40.12,40.1,40.1,28400.0,25.0136,25.0261,25.0136,25.0136,28400.0
2005-10-24 09:35:00,40.21,40.35,40.21,40.3,54000.0,25.0822,25.1695,25.0822,25.1384,54000.0
2005-10-24 09:40:00,40.25,40.29,40.18,40.22,49600.0,25.1072,25.1321,25.0635,25.0885,49600.0
2005-10-24 09:45:00,40.21,40.21,40.12,40.14,36400.0,25.0822,25.0822,25.0261,25.0386,36400.0
2005-10-24 09:50:00,40.13,40.18,40.12,40.13,65000.0,25.0323,25.0635,25.0261,25.0323,65000.0
2005-10-24 09:55:00,40.13,40.19,40.13,40.18,46000.0,25.0323,25.0697,25.0323,25.0635,46000.0
2005-10-24 10:00:00,40.18,40.32,40.18,40.29,60000.0,25.0635,25.1508,25.0635,25.1321,60000.0
2005-10-24 10:05:00,40.27,40.33,40.18,40.33,55800.0,25.1196,25.1571,25.0635,25.1571,55800.0
2005-10-24 10:10:00,40.33,40.33,40.3,40.31,41400.0,25.1571,25.1571,25.1384,25.1446,41400.0
2005-10-24 10:15:00,40.3,40.3,40.19,40.19,22000.0,25.1384,25.1384,25.0697,25.0697,22000.0
2005-10-24 10:20:00,40.21,40.27,40.2,40.27,26200.0,25.0822,25.1196,25.076,25.1196,26200.0
2005-10-24 10:25:00,40.27,40.3,40.2,40.2,36800.0,25.1196,25.1384,25.076,25.076,36800.0
2005-10-24 10:30:00,40.2,40.24,40.16,40.24,25400.0,25.076,25.1009,25.051,25.1009,25400.0
2005-10-24 10:35:00,40.24,40.24,40.16,40.17,24400.0,25.1009,25.1009,25.051,25.0573,24400.0
2005-10-24 10:40:00,40.16,40.2,40.16,40.16,29600.0,25.051,25.076,25.051,25.051,29600.0
2005-10-24 10:45:00,40.18,40.18,40.12,40.12,41200.0,25.0635,25.0635,25.0261,25.0261,41200.0
2005-10-24 10:50:00,40.12,40.12,40.06,40.08,50400.0,25.0261,25.0261,24.9886,25.0011,50400.0
2005-10-24 10:55:00,40.08,40.1,40.05,40.05,30200.0,25.0011,25.0136,24.9824,24.9824,30200.0
2005-10-24 11:00:00,40.05,40.15,40.05,40.13,49200.0,24.9824,25.0448,24.9824,25.0323,49200.0
2005-10-24 11:05:00,40.1,40.15,40.09,40.11,42400.0,25.0136,25.0448,25.0074,25.0198,42400.0
2005-10-24 11:10:00,40.13,40.14,40.09,40.1,27000.0,25.0323,25.0386,25.0074,25.0136,27000.0
2005-10-24 11:15:00,40.1,40.16,40.1,40.15,20600.0,25.0136,25.051,25.0136,25.0448,20600.0
2005-10-24 11:20:00,40.15,40.16,40.1,40.13,32800.0,25.0448,25.051,25.0136,25.0323,32800.0
2005-10-24 11:25:00,40.13,40.24,40.13,40.24,18600.0,25.0323,25.1009,25.0323,25.1009,18600.0
2005-10-24 11:30:00,40.23,40.27,40.22,40.26,20600.0,25.0947,25.1196,25.0885,25.1134,20600.0
2005-10-24 11:35:00,40.27,40.31,40.26,40.3,10000.0,25.1196,25.1446,25.1134,25.1384,10000.0
2005-10-24 11:40:00,40.3,40.35,40.28,40.33,96400.0,25.1384,25.1695,25.1259,25.1571,96400.0
2005-10-24 11:45:00,40.34,40.42,40.32,40.41,26800.0,25.1633,25.2132,25.1508,25.207,26800.0
2005-10-24 11:50:00,40.44,40.44,40.34,40.35,18000.0,25.2257,25.2257,25.1633,25.1695,18000.0
2005-10-24 11:55:00,40.35,40.36,40.29,40.29,15600.0,25.1695,25.1758,25.1321,25.1321,15600.0
2005-10-24 12:00:00,40.29,40.37,40.29,40.37,18400.0,25.1321,25.182,25.1321,25.182,18400.0
2005-10-24 12:05:00,40.37,40.48,40.37,40.48,44800.0,25.182,25.2506,25.182,25.2506,44800.0
2005-10-24 12:10:00,40.47,40.49,40.46,40.48,10200.0,25.2444,25.2569,25.2382,25.2506,10200.0
2005-10-24 12:15:00,40.47,40.47,40.42,40.43,16600.0,25.2444,25.2444,25.2132,25.2194,16600.0
2005-10-24 12:20:00,40.43,40.46,40.43,40.45,28200.0,25.2194,25.2382,25.2194,25.2319,28200.0
2005-10-24 12:25:00,40.45,40.5,40.44,40.5,35400.0,25.2319,25.2631,25.2257,25.2631,35400.0
2005-10-24 12:30:00,40.5,40.54,40.49,40.53,15200.0,25.2631,25.2881,25.2569,25.2818,15200.0
2005-10-24 12:35:00,40.53,40.61,40.51,40.54,52400.0,25.2818,25.3317,25.2693,25.2881,52400.0
2005-10-24 12:40:00,40.55,40.58,40.53,40.53,15800.0,25.2943,25.313,25.2818,25.2818,15800.0
2005-10-24 12:45:00,40.52,40.52,40.48,40.48,23000.0,25.2756,25.2756,25.2506,25.2506,23000.0
2005-10-24 12:50:00,40.49,40.51,40.45,40.49,16200.0,25.2569,25.2693,25.2319,25.2569,16200.0
2005-10-24 12:55:00,40.49,40.49,40.47,40.48,9000.0,25.2569,25.2569,25.2444,25.2506,9000.0
2005-10-24 13:00:00,40.48,40.49,40.46,40.46,10800.0,25.2506,25.2569,25.2382,25.2382,10800.0
2005-10-24 13:05:00,40.46,40.47,40.42,40.46,17600.0,25.2382,25.2444,25.2132,25.2382,17600.0
2005-10-24 13:10:00,40.46,40.51,40.46,40.49,20600.0,25.2382,25.2693,25.2382,25.2569,20600.0
2005-10-24 13:15:00,40.49,40.5,40.47,40.47,20400.0,25.2569,25.2631,25.2444,25.2444,20400.0
2005-10-24 13:20:00,40.47,40.48,40.45,40.47,8200.0,25.2444,25.2506,25.2319,25.2444,8200.0
2005-10-24 13:25:00,40.45,40.46,40.43,40.46,13400.0,25.2319,25.2382,25.2194,25.2382,13400.0
2005-10-24 13:30:00,40.46,40.49,40.45,40.49,16200.0,25.2382,25.2569,25.2319,25.2569,16200.0
2005-10-24 13:35:00,40.49,40.51,40.49,40.49,64400.0,25.2569,25.2693,25.2569,25.2569,64400.0
2005-10-24 13:40:00,40.49,40.51,40.49,40.49,5600.0,25.2569,25.2693,25.2569,25.2569,5600.0
2005-10-24 13:45:00,40.48,40.48,40.44,40.46,19800.0,25.2506,25.2506,25.2257,25.2382,19800.0
2005-10-24 13:50:00,40.47,40.5,40.47,40.49,12400.0,25.2444,25.2631,25.2444,25.2569,12400.0
2005-10-24 13:55:00,40.49,40.56,40.49,40.56,19000.0,25.2569,25.3005,25.2569,25.3005,19000.0
2005-10-24 14:00:00,40.55,40.57,40.49,40.49,26000.0,25.2943,25.3068,25.2569,25.2569,26000.0
2005-10-24 14:05:00,40.5,40.51,40.48,40.49,55400.0,25.2631,25.2693,25.2506,25.2569,55400.0
2005-10-24 14:10:00,40.5,40.5,40.39,40.39,45800.0,25.2631,25.2631,25.1945,25.1945,45800.0
2005-10-24 14:15:00,40.41,40.43,40.4,40.41,66200.0,25.207,25.2194,25.2007,25.207,66200.0
2005-10-24 14:20:00,40.41,40.43,40.4,40.43,37200.0,25.207,25.2194,25.2007,25.2194,37200.0
2005-10-24 14:25:00,40.43,40.43,40.41,40.41,42000.0,25.2194,25.2194,25.207,25.207,42000.0
2005-10-24 14:30:00,40.41,40.43,40.4,40.41,16200.0,25.207,25.2194,25.2007,25.207,16200.0
2005-10-24 14:35:00,40.41,40.41,40.4,40.4,46400.0,25.207,25.207,25.2007,25.2007,46400.0
2005-10-24 14:40:00,40.4,40.4,40.33,40.33,45200.0,25.2007,25.2007,25.1571,25.1571,45200.0
2005-10-24 14:45:00,40.32,40.36,40.32,40.36,29000.0,25.1508,25.1758,25.1508,25.1758,29000.0
2005-10-24 14:50:00,40.36,40.36,40.33,40.35,36000.0,25.1758,25.1758,25.1571,25.1695,36000.0
2005-10-24 14:55:00,40.34,40.36,40.3,40.31,25200.0,25.1633,25.1758,25.1384,25.1446,25200.0
2005-10-24 15:00:00,40.31,40.37,40.31,40.37,56800.0,25.1446,25.182,25.1446,25.182,56800.0
2005-10-24 15:05:00,40.37,40.37,40.32,40.32,45200.0,25.182,25.182,25.1508,25.1508,45200.0
2005-10-24 15:10:00,40.32,40.33,40.31,40.32,40400.0,25.1508,25.1571,25.1446,25.1508,40400.0
2005-10-24 15:15:00,40.33,40.34,40.32,40.32,11800.0,25.1571,25.1633,25.1508,25.1508,11800.0
2005-10-24 15:20:00,40.33,40.38,40.33,40.38,25200.0,25.1571,25.1883,25.1571,25.1883,25200.0
2005-10-24 15:25:00,40.38,40.38,40.34,40.35,23600.0,25.1883,25.1883,25.1633,25.1695,23600.0
2005-10-24 15:30:00,40.35,40.38,40.35,40.38,37200.0,25.1695,25.1883,25.1695,25.1883,37200.0
2005-10-24 15:35:00,40.37,40.43,40.34,40.41,35000.0,25.182,25.2194,25.1633,25.207,35000.0
2005-10-24 15:40:00,40.41,40.46,40.4,40.45,20000.0,25.207,25.2382,25.2007,25.2319,20000.0
2005-10-24 15:45:00,40.44,40.45,40.41,40.44,17600.0,25.2257,25.2319,25.207,25.2257,17600.0
2005-10-24 15:50:00,40.44,40.5,40.44,40.46,46800.0,25.2257,25.2631,25.2257,25.2382,46800.0
2005-10-24 15:55:00,40.47,40.5,40.46,40.5,30000.0,25.2444,25.2631,25.2382,25.2631,30000.0
2005-10-25 09:30:00,40.55,40.6,40.53,40.55,54400.0,25.2943,25.3255,25.2818,25.2943,54400.0
2005-10-25 09:35:00,40.54,40.56,40.45,40.46,20600.0,25.2881,25.3005,25.2319,25.2382,20600.0
2005-10-25 09:40:00,40.46,40.52,40.42,40.43,27600.0,25.2382,25.2756,25.2132,25.2194,27600.0
2005-10-25 09:45:00,40.42,40.49,40.38,40.48,20000.0,25.2132,25.2569,25.1883,25.2506,20000.0
2005-10-25 09:50:00,40.48,40.52,40.48,40.49,19000.0,25.2506,25.2756,25.2506,25.2569,19000.0
2005-10-25 09:55:00,40.49,40.52,40.48,40.52,27200.0,25.2569,25.2756,25.2506,25.2756,27200.0
2005-10-25 10:00:00,40.52,40.55,40.47,40.49,40000.0,25.2756,25.2943,25.2444,25.2569,40000.0
2005-10-25 10:05:00,40.5,40.52,40.46,40.52,45600.0,25.2631,25.2756,25.2382,25.2756,45600.0
2005-10-25 10:10:00,40.52,40.58,40.51,40.55,17600.0,25.2756,25.313,25.2693,25.2943,17600.0
2005-10-25 10:15:00,40.54,40.54,40.48,40.52,33000.0,25.2881,25.2881,25.2506,25.2756,33000.0
2005-10-25 10:20:00,40.53,40.54,40.51,40.51,11800.0,25.2818,25.2881,25.2693,25.2693,11800.0
2005-10-25 10:25:00,40.51,40.56,40.51,40.55,38000.0,25.2693,25.3005,25.2693,25.2943,38000.0
2005-10-25 10:30:00,40.55,40.55,40.48,40.48,38000.0,25.2943,25.2943,25.2506,25.2506,38000.0
2005-10-25 10:35:00,40.49,40.5,40.46,40.46,39200.0,25.2569,25.2631,25.2382,25.2382,39200.0
2005-10-25 10:40:00,40.45,40.45,40.42,40.45,14000.0,25.2319,25.2319,25.2132,25.2319,14000.0
2005-10-25 10:45:00,40.45,40.49,40.44,40.48,30600.0,25.2319,25.2569,25.2257,25.2506,30600.0
2005-10-25 10:50:00,40.47,40.48,40.45,40.46,25600.0,25.2444,25.2506,25.2319,25.2382,25600.0
2005-10-25 10:55:00,40.46,40.46,40.45,40.46,37800.0,25.2382,25.2382,25.2319,25.2382,37800.0
2005-10-25 11:00:00,40.46,40.5,40.45,40.5,43200.0,25.2382,25.2631,25.2319,25.2631,43200.0
2005-10-25 11:05:00,40.5,40.55,40.47,40.47,37800.0,25.2631,25.2943,25.2444,25.2444,37800.0
2005-10-25 11:10:00,40.46,40.49,40.45,40.47,30200.0,25.2382,25.2569,25.2319,25.2444,30200.0
2005-10-25 11:15:00,40.46,40.51,40.45,40.46,38600.0,25.2382,25.2693,25.2319,25.2382,38600.0
2005-10-25 11:20:00,40.45,40.49,40.45,40.48,38400.0,25.2319,25.2569,25.2319,25.2506,38400.0
2005-10-25 11:25:00,40.48,40.49,40.46,40.47,24200.0,25.2506,25.2569,25.2382,25.2444,24200.0
2005-10-25 11:30:00,40.46,40.49,40.46,40.49,58800.0,25.2382,25.2569,25.2382,25.2569,58800.0
2005-10-25 11:35:00,40.49,40.5,40.46,40.47,34000.0,25.2569,25.2631,25.2382,25.2444,34000.0
2005-10-25 11:40:00,40.47,40.49,40.46,40.46,11000.0,25.2444,25.2569,25.2382,25.2382,11000.0
2005-10-25 11:45:00,40.47,40.48,40.43,40.45,23200.0,25.2444,25.2506,25.2194,25.2319,23200.0
2005-10-25 11:50:00,40.45,40.49,40.44,40.48,21400.0,25.2319,25.2569,25.2257,25.2506,21400.0
2005-10-25 11:55:00,40.49,40.49,40.45,40.48,21000.0,25.2569,25.2569,25.2319,25.2506,21000.0
2005-10-25 12:00:00,40.46,40.49,40.46,40.48,212800.0,25.2382,25.2569,25.2382,25.2506,212800.0
2005-10-25 12:05:00,40.47,40.49,40.46,40.49,7200.0,25.2444,25.2569,25.2382,25.2569,7200.0
2005-10-25 12:10:00,40.49,40.55,40.48,40.5,22800.0,25.2569,25.2943,25.2506,25.2631,22800.0
2005-10-25 12:15:00,40.49,40.52,40.49,40.49,19000.0,25.2569,25.2756,25.2569,25.2569,19000.0
2005-10-25 12:20:00,40.5,40.5,40.4,40.4,17000.0,25.2631,25.2631,25.2007,25.2007,17000.0
2005-10-25 12:25:00,40.41,40.44,40.41,40.43,14000.0,25.207,25.2257,25.207,25.2194,14000.0
2005-10-25 12:30:00,40.44,40.45,40.42,40.43,43200.0,25.2257,25.2319,25.2132,25.2194,43200.0
2005-10-25 12:35:00,40.43,40.43,40.32,40.32,17200.0,25.2194,25.2194,25.1508,25.1508,17200.0
2005-10-25 12:40:00,40.33,40.33,40.29,40.3,12200.0,25.1571,25.1571,25.1321,25.1384,12200.0
2005-10-25 12:45:00,40.31,40.31,40.26,40.28,9000.0,25.1446,25.1446,25.1134,25.1259,9000.0
2005-10-25 12:50:00,40.26,40.33,40.26,40.28,15200.0,25.1134,25.1571,25.1134,25.1259,15200.0
2005-10-25 12:55:00,40.29,40.29,40.23,40.25,12200.0,25.1321,25.1321,25.0947,25.1072,12200.0
2005-10-25 13:00:00,40.27,40.27,40.22,40.24,19800.0,25.1196,25.1196,25.0885,25.1009,19800.0
2005-10-25 13:05:00,40.24,40.27,40.22,40.23,16600.0,25.1009,25.1196,25.0885,25.0947,16600.0
2005-10-25 13:10:00,40.22,40.22,40.17,40.2,17400.0,25.0885,25.0885,25.0573,25.076,17400.0
2005-10-25 13:15:00,40.2,40.21,40.18,40.18,12400.0,25.076,25.0822,25.0635,25.0635,12400.0
2005-10-25 13:20:00,40.18,40.18,40.16,40.17,11800.0,25.0635,25.0635,25.051,25.0573,11800.0
2005-10-25 13:25:00,40.17,40.18,40.16,40.17,15800.0,25.0573,25.0635,25.051,25.0573,15800.0
2005-10-25 13:30:00,40.18,40.23,40.08,40.11,44600.0,25.0635,25.0947,25.0011,25.0198,44600.0
2005-10-25 13:35:00,40.11,40.11,40.02,40.1,19400.0,25.0198,25.0198,24.9637,25.0136,19400.0
2005-10-25 13:40:00,40.09,40.21,40.04,40.16,54800.0,25.0074,25.0822,24.9762,25.051,54800.0
2005-10-25 13:45:00,40.16,40.24,40.13,40.22,14800.0,25.051,25.1009,25.0323,25.0885,14800.0
2005-10-25 13:50:00,40.23,40.27,40.21,40.27,19000.0,25.0947,25.1196,25.0822,25.1196,19000.0
2005-10-25 13:55:00,40.26,40.27,40.21,40.21,13400.0,25.1134,25.1196,25.0822,25.0822,13400.0
2005-10-25 14:00:00,40.2,40.24,40.18,40.24,10400.0,25.076,25.1009,25.0635,25.1009,10400.0
2005-10-25 14:05:00,40.23,40.24,40.13,40.13,13400.0,25.0947,25.1009,25.0323,25.0323,13400.0
2005-10-25 14:10:00,40.16,40.21,40.16,40.2,8200.0,25.051,25.0822,25.051,25.076,8200.0
2005-10-25 14:15:00,40.2,40.2,40.17,40.19,9000.0,25.076,25.076,25.0573,25.0697,9000.0
2005-10-25 14:20:00,40.19,40.22,40.18,40.22,26400.0,25.0697,25.0885,25.0635,25.0885,26400.0
2005-10-25 14:25:00,40.22,40.24,40.18,40.24,22400.0,25.0885,25.1009,25.0635,25.1009,22400.0
2005-10-25 14:30:00,40.24,40.27,40.23,40.27,20000.0,25.1009,25.1196,25.0947,25.1196,20000.0
2005-10-25 14:35:00,40.27,40.35,40.27,40.35,26200.0,25.1196,25.1695,25.1196,25.1695,26200.0
2005-10-25 14:40:00,40.35,40.37,40.29,40.33,21000.0,25.1695,25.182,25.1321,25.1571,21000.0
2005-10-25 14:45:00,40.33,40.44,40.33,40.39,38200.0,25.1571,25.2257,25.1571,25.1945,38200.0
2005-10-25 14:50:00,40.41,40.46,40.38,40.38,37400.0,25.207,25.2382,25.1883,25.1883,37400.0
2005-10-25 14:55:00,40.38,40.46,40.34,40.4,64800.0,25.1883,25.2382,25.1633,25.2007,64800.0
2005-10-25 15:00:00,40.42,40.42,40.34,40.36,41200.0,25.2132,25.2132,25.1633,25.1758,41200.0
2005-10-25 15:05:00,40.36,40.36,40.34,40.34,30000.0,25.1758,25.1758,25.1633,25.1633,30000.0
2005-10-25 15:10:00,40.34,40.36,40.32,40.33,38800.0,25.1633,25.1758,25.1508,25.1571,38800.0
2005-10-25 15:15:00,40.34,40.35,40.33,40.33,57400.0,25.1633,25.1695,25.1571,25.1571,57400.0
2005-10-25 15:20:00,40.33,40.37,40.33,40.37,50600.0,25.1571,25.182,25.1571,25.182,50600.0
2005-10-25 15:25:00,40.36,40.49,40.35,40.46,65200.0,25.1758,25.2569,25.1695,25.2382,65200.0
2005-10-25 15:30:00,40.44,40.45,40.4,40.41,18000.0,25.2257,25.2319,25.2007,25.207,18000.0
2005-10-25 15:35:00,40.41,40.45,40.37,40.45,58600.0,25.207,25.2319,25.182,25.2319,58600.0
2005-10-25 15:40:00,40.46,40.52,40.45,40.52,98000.0,25.2382,25.2756,25.2319,25.2756,98000.0
2005-10-25 15:45:00,40.52,40.6,40.52,40.58,59200.0,25.2756,25.3255,25.2756,25.313,59200.0
2005-10-25 15:50:00,40.57,40.57,40.55,40.56,115000.0,25.3068,25.3068,25.2943,25.3005,115000.0
2005-10-25 15:55:00,40.56,40.57,40.55,40.57,87000.0,25.3005,25.3068,25.2943,25.3068,87000.0
2005-10-26 09:35:00,41.38,41.41,41.06,41.1,146800.0,25.812,25.8308,25.6124,25.6374,146800.0
2005-10-26 09:40:00,41.06,41.1,40.9,40.95,58600.0,25.6124,25.6374,25.5126,25.5438,58600.0
2005-10-26 09:45:00,40.95,40.99,40.9,40.9,38400.0,25.5438,25.5688,25.5126,25.5126,38400.0
2005-10-26 09:50:00,40.9,40.91,40.83,40.83,38800.0,25.5126,25.5189,25.469,25.469,38800.0
2005-10-26 09:55:00,40.8,40.91,40.8,40.9,98600.0,25.4502,25.5189,25.4502,25.5126,98600.0
2005-10-26 10:00:00,40.89,40.89,40.85,40.89,23600.0,25.5064,25.5064,25.4814,25.5064,23600.0
2005-10-26 10:05:00,40.89,41.05,40.88,41.02,98200.0,25.5064,25.6062,25.5001,25.5875,98200.0
2005-10-26 10:10:00,41.03,41.1,41.0,41.09,108000.0,25.5937,25.6374,25.575,25.6311,108000.0
2005-10-26 10:15:00,41.1,41.19,41.09,41.11,45200.0,25.6374,25.6935,25.6311,25.6436,45200.0
2005-10-26 10:20:00,41.11,41.11,41.08,41.08,38000.0,25.6436,25.6436,25.6249,25.6249,38000.0
2005-10-26 10:25:00,41.08,41.08,41.02,41.02,29800.0,25.6249,25.6249,25.5875,25.5875,29800.0
2005-10-26 10:30:00,41.0,41.01,40.98,40.99,282600.0,25.575,25.5812,25.5625,25.5688,282600.0
2005-10-26 10:35:00,40.97,40.99,40.88,40.88,132600.0,25.5563,25.5688,25.5001,25.5001,132600.0
2005-10-26 10:40:00,40.88,40.88,40.85,40.87,127600.0,25.5001,25.5001,25.4814,25.4939,127600.0
2005-10-26 10:45:00,40.88,40.88,40.85,40.88,15800.0,25.5001,25.5001,25.4814,25.5001,15800.0
2005-10-26 10:50:00,40.88,40.98,40.88,40.94,35000.0,25.5001,25.5625,25.5001,25.5376,35000.0
2005-10-26 10:55:00,40.97,41.0,40.93,40.93,102600.0,25.5563,25.575,25.5313,25.5313,102600.0
2005-10-26 11:00:00,40.94,40.94,40.88,40.88,147200.0,25.5376,25.5376,25.5001,25.5001,147200.0
2005-10-26 11:05:00,40.88,40.88,40.85,40.86,62400.0,25.5001,25.5001,25.4814,25.4877,62400.0
2005-10-26 11:10:00,40.87,40.88,40.85,40.87,225400.0,25.4939,25.5001,25.4814,25.4939,225400.0
2005-10-26 11:15:00,40.87,40.88,40.85,40.88,152200.0,25.4939,25.5001,25.4814,25.5001,152200.0
2005-10-26 11:20:00,40.88,40.91,40.87,40.91,216600.0,25.5001,25.5189,25.4939,25.5189,216600.0
2005-10-26 11:25:00,40.92,40.95,40.91,40.91,90200.0,25.5251,25.5438,25.5189,25.5189,90200.0
2005-10-26 11:30:00,40.92,40.92,40.88,40.9,26200.0,25.5251,25.5251,25.5001,25.5126,26200.0
2005-10-26 11:35:00,40.89,41.01,40.89,41.0,243400.0,25.5064,25.5812,25.5064,25.575,243400.0
2005-10-26 11:40:00,40.99,41.05,40.99,41.03,27200.0,25.5688,25.6062,25.5688,25.5937,27200.0
2005-10-26 11:45:00,41.01,41.04,41.0,41.03,13600.0,25.5812,25.6,25.575,25.5937,13600.0
2005-10-26 11:50:00,41.02,41.03,41.02,41.02,31800.0,25.5875,25.5937,25.5875,25.5875,31800.0
2005-10-26 11:55:00,41.02,41.05,41.02,41.05,48600.0,25.5875,25.6062,25.5875,25.6062,48600.0
2005-10-26 12:00:00,41.05,41.07,41.02,41.02,43800.0,25.6062,25.6187,25.5875,25.5875,43800.0
2005-10-26 12:05:00,41.02,41.06,41.02,41.06,40200.0,25.5875,25.6124,25.5875,25.6124,40200.0
2005-10-26 12:10:00,41.06,41.1,41.05,41.08,34000.0,25.6124,25.6374,25.6062,25.6249,34000.0
2005-10-26 12:15:00,41.08,41.12,41.08,41.11,46800.0,25.6249,25.6499,25.6249,25.6436,46800.0
2005-10-26 12:20:00,41.1,41.12,41.07,41.09,12800.0,25.6374,25.6499,25.6187,25.6311,12800.0
2005-10-26 12:25:00,41.09,41.15,41.08,41.14,48000.0,25.6311,25.6686,25.6249,25.6623,48000.0
2005-10-26 12:30:00,41.16,41.24,41.16,41.24,93200.0,25.6748,25.7247,25.6748,25.7247,93200.0
2005-10-26 12:35:00,41.24,41.24,41.19,41.19,31800.0,25.7247,25.7247,25.6935,25.6935,31800.0
2005-10-26 12:40:00,41.19,41.19,41.1,41.13,47200.0,25.6935,25.6935,25.6374,25.6561,47200.0
2005-10-26 12:45:00,41.13,41.17,41.13,41.16,38000.0,25.6561,25.681,25.6561,25.6748,38000.0
2005-10-26 12:50:00,41.16,41.19,41.16,41.17,116600.0,25.6748,25.6935,25.6748,25.681,116600.0
2005-10-26 12:55:00,41.17,41.19,41.16,41.19,14600.0,25.681,25.6935,25.6748,25.6935,14600.0
2005-10-26 13:00:00,41.18,41.19,41.13,41.13,16800.0,25.6873,25.6935,25.6561,25.6561,16800.0
2005-10-26 13:05:00,41.14,41.17,41.13,41.13,18000.0,25.6623,25.681,25.6561,25.6561,18000.0
2005-10-26 13:10:00,41.15,41.2,41.12,41.12,27000.0,25.6686,25.6998,25.6499,25.6499,27000.0
2005-10-26 13:15:00,41.13,41.13,40.96,41.02,144000.0,25.6561,25.6561,25.5501,25.5875,144000.0
2005-10-26 13:20:00,41.02,41.06,40.95,41.06,17800.0,25.5875,25.6124,25.5438,25.6124,17800.0
2005-10-26 13:25:00,41.08,41.19,41.05,41.14,24800.0,25.6249,25.6935,25.6062,25.6623,24800.0
2005-10-26 13:30:00,41.18,41.2,41.15,41.15,30400.0,25.6873,25.6998,25.6686,25.6686,30400.0
2005-10-26 13:35:00,41.14,41.14,41.1,41.1,37600.0,25.6623,25.6623,25.6374,25.6374,37600.0
2005-10-26 13:40:00,41.1,41.17,41.1,41.13,30800.0,25.6374,25.681,25.6374,25.6561,30800.0
2005-10-26 13:45:00,41.14,41.15,41.1,41.1,13600.0,25.6623,25.6686,25.6374,25.6374,13600.0
2005-10-26 13:50:00,41.12,41.15,41.1,41.13,33800.0,25.6499,25.6686,25.6374,25.6561,33800.0
2005-10-26 13:55:00,41.13,41.19,41.13,41.17,42600.0,25.6561,25.6935,25.6561,25.681,42600.0
2005-10-26 14:00:00,41.18,41.28,41.18,41.24,65200.0,25.6873,25.7497,25.6873,25.7247,65200.0
2005-10-26 14:05:00,41.24,41.27,41.22,41.22,14800.0,25.7247,25.7434,25.7122,25.7122,14800.0
2005-10-26 14:10:00,41.22,41.27,41.22,41.23,17200.0,25.7122,25.7434,25.7122,25.7185,17200.0
2005-10-26 14:15:00,41.23,41.27,41.23,41.26,29400.0,25.7185,25.7434,25.7185,25.7372,29400.0
2005-10-26 14:20:00,41.26,41.46,41.26,41.45,51000.0,25.7372,25.8619,25.7372,25.8557,51000.0
2005-10-26 14:25:00,41.45,41.46,41.42,41.43,48600.0,25.8557,25.8619,25.837,25.8432,48600.0
2005-10-26 14:30:00,41.43,41.48,41.41,41.42,58600.0,25.8432,25.8744,25.8308,25.837,58600.0
2005-10-26 14:35:00,41.42,41.48,41.4,41.48,44200.0,25.837,25.8744,25.8245,25.8744,44200.0
2005-10-26 14:40:00,41.47,41.48,41.38,41.45,40600.0,25.8682,25.8744,25.812,25.8557,40600.0
2005-10-26 14:45:00,41.43,41.45,41.41,41.45,22600.0,25.8432,25.8557,25.8308,25.8557,22600.0
2005-10-26 14:50:00,41.45,41.48,41.44,41.48,23000.0,25.8557,25.8744,25.8495,25.8744,23000.0
2005-10-26 14:55:00,41.48,41.56,41.47,41.48,53800.0,25.8744,25.9243,25.8682,25.8744,53800.0
2005-10-26 15:00:00,41.47,41.51,41.45,41.5,37800.0,25.8682,25.8931,25.8557,25.8869,37800.0
2005-10-26 15:05:00,41.48,41.54,41.43,41.47,41800.0,25.8744,25.9118,25.8432,25.8682,41800.0
2005-10-26 15:10:00,41.46,41.48,41.38,41.43,24400.0,25.8619,25.8744,25.812,25.8432,24400.0
2005-10-26 15:15:00,41.43,41.48,41.42,41.45,19400.0,25.8432,25.8744,25.837,25.8557,19400.0
2005-10-26 15:20:00,41.45,41.47,41.43,41.43,24600.0,25.8557,25.8682,25.8432,25.8432,24600.0
2005-10-26 15:25:00,41.43,41.43,41.31,41.31,47000.0,25.8432,25.8432,25.7684,25.7684,47000.0
2005-10-26 15:30:00,41.34,41.35,41.23,41.23,33800.0,25.7871,25.7933,25.7185,25.7185,33800.0
2005-10-26 15:35:00,41.24,41.28,41.2,41.21,35200.0,25.7247,25.7497,25.6998,25.706,35200.0
2005-10-26 15:40:00,41.21,41.22,41.17,41.21,86400.0,25.706,25.7122,25.681,25.706,86400.0
2005-10-26 15:45:00,41.22,41.29,41.2,41.29,89200.0,25.7122,25.7559,25.6998,25.7559,89200.0
2005-10-26 15:50:00,41.33,41.35,41.27,41.28,98400.0,25.7808,25.7933,25.7434,25.7497,98400.0
2005-10-26 15:55:00,41.27,41.32,41.22,41.27,104600.0,25.7434,25.7746,25.7122,25.7434,104600.0
2005-10-27 09:35:00,41.2,41.23,41.17,41.17,42000.0,25.6998,25.7185,25.681,25.681,42000.0
2005-10-27 09:40:00,41.2,41.25,41.08,41.24,73000.0,25.6998,25.7309,25.6249,25.7247,73000.0
2005-10-27 09:45:00,41.23,41.23,41.16,41.17,20200.0,25.7185,25.7185,25.6748,25.681,20200.0
2005-10-27 09:50:00,41.2,41.23,41.13,41.21,95000.0,25.6998,25.7185,25.6561,25.706,95000.0
2005-10-27 09:55:00,41.2,41.24,41.17,41.2,70000.0,25.6998,25.7247,25.681,25.6998,70000.0
2005-10-27 10:00:00,41.2,41.21,41.09,41.1,49000.0,25.6998,25.706,25.6311,25.6374,49000.0
2005-10-27 10:05:00,41.13,41.13,41.09,41.13,32800.0,25.6561,25.6561,25.6311,25.6561,32800.0
2005-10-27 10:10:00,41.13,41.17,41.1,41.1,39400.0,25.6561,25.681,25.6374,25.6374,39400.0
2005-10-27 10:15:00,41.1,41.16,41.1,41.13,34800.0,25.6374,25.6748,25.6374,25.6561,34800.0
2005-10-27 10:20:00,41.12,41.19,41.08,41.1,58400.0,25.6499,25.6935,25.6249,25.6374,58400.0
2005-10-27 10:25:00,41.1,41.13,41.08,41.1,25200.0,25.6374,25.6561,25.6249,25.6374,25200.0
2005-10-27 10:30:00,41.1,41.14,41.08,41.11,58600.0,25.6374,25.6623,25.6249,25.6436,58600.0
2005-10-27 10:35:00,41.11,41.15,41.1,41.11,35800.0,25.6436,25.6686,25.6374,25.6436,35800.0
2005-10-27 10:40:00,41.1,41.14,41.1,41.1,17000.0,25.6374,25.6623,25.6374,25.6374,17000.0
2005-10-27 10:45:00,41.1,41.14,41.09,41.13,25800.0,25.6374,25.6623,25.6311,25.6561,25800.0
2005-10-27 10:50:00,41.13,41.16,41.12,41.14,34800.0,25.6561,25.6748,25.6499,25.6623,34800.0
2005-10-27 10:55:00,41.12,41.12,41.08,41.1,24800.0,25.6499,25.6499,25.6249,25.6374,24800.0
2005-10-27 11:00:00,41.1,41.13,41.1,41.11,49000.0,25.6374,25.6561,25.6374,25.6436,49000.0
2005-10-27 11:05:00,41.11,41.13,41.1,41.11,22400.0,25.6436,25.6561,25.6374,25.6436,22400.0
2005-10-27 11:10:00,41.12,41.13,41.05,41.06,32800.0,25.6499,25.6561,25.6062,25.6124,32800.0
2005-10-27 11:15:00,41.07,41.1,41.06,41.09,29800.0,25.6187,25.6374,25.6124,25.6311,29800.0
2005-10-27 11:20:00,41.09,41.18,41.09,41.17,28600.0,25.6311,25.6873,25.6311,25.681,28600.0
2005-10-27 11:25:00,41.18,41.19,41.15,41.16,17800.0,25.6873,25.6935,25.6686,25.6748,17800.0
2005-10-27 11:30:00,41.16,41.17,41.12,41.12,8200.0,25.6748,25.681,25.6499,25.6499,8200.0
2005-10-27 11:35:00,41.08,41.13,41.08,41.12,14800.0,25.6249,25.6561,25.6249,25.6499,14800.0
2005-10-27 11:40:00,41.13,41.17,41.13,41.15,10800.0,25.6561,25.681,25.6561,25.6686,10800.0
2005-10-27 11:45:00,41.15,41.16,41.08,41.09,24800.0,25.6686,25.6748,25.6249,25.6311,24800.0
2005-10-27 11:50:00,41.08,41.12,41.04,41.05,24000.0,25.6249,25.6499,25.6,25.6062,24000.0
2005-10-27 11:55:00,41.04,41.12,41.04,41.08,29000.0,25.6,25.6499,25.6,25.6249,29000.0
2005-10-27 12:00:00,41.08,41.17,41.08,41.17,9800.0,25.6249,25.681,25.6249,25.681,9800.0
2005-10-27 12:05:00,41.17,41.26,41.15,41.24,18400.0,25.681,25.7372,25.6686,25.7247,18400.0
2005-10-27 12:10:00,41.24,41.25,41.17,41.18,19400.0,25.7247,25.7309,25.681,25.6873,19400.0
2005-10-27 12:15:00,41.15,41.16,41.13,41.13,10400.0,25.6686,25.6748,25.6561,25.6561,10400.0
2005-10-27 12:20:00,41.14,41.18,41.13,41.18,24400.0,25.6623,25.6873,25.6561,25.6873,24400.0
2005-10-27 12:25:00,41.19,41.19,41.13,41.17,8000.0,25.6935,25.6935,25.6561,25.681,8000.0
2005-10-27 12:30:00,41.15,41.18,41.14,41.18,11800.0,25.6686,25.6873,25.6623,25.6873,11800.0
2005-10-27 12:35:00,41.19,41.23,41.18,41.19,14800.0,25.6935,25.7185,25.6873,25.6935,14800.0
2005-10-27 12:40:00,41.2,41.2,41.13,41.15,26000.0,25.6998,25.6998,25.6561,25.6686,26000.0
2005-10-27 12:45:00,41.16,41.17,41.13,41.13,13400.0,25.6748,25.681,25.6561,25.6561,13400.0
2005-10-27 12:50:00,41.13,41.16,41.12,41.16,7600.0,25.6561,25.6748,25.6499,25.6748,7600.0
2005-10-27 12:55:00,41.13,41.16,41.13,41.16,9000.0,25.6561,25.6748,25.6561,25.6748,9000.0
2005-10-27 13:00:00,41.16,41.17,41.15,41.16,9400.0,25.6748,25.681,25.6686,25.6748,9400.0
2005-10-27 13:05:00,41.16,41.17,41.12,41.13,20800.0,25.6748,25.681,25.6499,25.6561,20800.0
2005-10-27 13:10:00,41.14,41.17,41.06,41.09,39400.0,25.6623,25.681,25.6124,25.6311,39400.0
2005-10-27 13:15:00,41.09,41.17,41.09,41.16,102400.0,25.6311,25.681,25.6311,25.6748,102400.0
2005-10-27 13:20:00,41.16,41.16,41.06,41.09,47600.0,25.6748,25.6748,25.6124,25.6311,47600.0
2005-10-27 13:25:00,41.09,41.1,41.08,41.1,21800.0,25.6311,25.6374,25.6249,25.6374,21800.0
2005-10-27 13:30:00,41.1,41.13,41.08,41.1,51000.0,25.6374,25.6561,25.6249,25.6374,51000.0
2005-10-27 13:35:00,41.1,41.14,41.1,41.13,20800.0,25.6374,25.6623,25.6374,25.6561,20800.0
2005-10-27 13:40:00,41.13,41.13,41.1,41.11,41000.0,25.6561,25.6561,25.6374,25.6436,41000.0
2005-10-27 13:45:00,41.11,41.13,41.1,41.13,6600.0,25.6436,25.6561,25.6374,25.6561,6600.0
2005-10-27 13:50:00,41.13,41.18,41.13,41.16,24600.0,25.6561,25.6873,25.6561,25.6748,24600.0
2005-10-27 13:55:00,41.18,41.25,41.18,41.23,15800.0,25.6873,25.7309,25.6873,25.7185,15800.0
2005-10-27 14:00:00,41.21,41.24,41.21,41.23,15200.0,25.706,25.7247,25.706,25.7185,15200.0
2005-10-27 14:05:00,41.22,41.24,41.15,41.18,12200.0,25.7122,25.7247,25.6686,25.6873,12200.0
2005-10-27 14:10:00,41.18,41.23,41.18,41.22,25400.0,25.6873,25.7185,25.6873,25.7122,25400.0
2005-10-27 14:15:00,41.22,41.22,41.2,41.21,15600.0,25.7122,25.7122,25.6998,25.706,15600.0
2005-10-27 14:20:00,41.21,41.23,41.21,41.23,16600.0,25.706,25.7185,25.706,25.7185,16600.0
2005-10-27 14:25:00,41.22,41.23,41.17,41.2,12600.0,25.7122,25.7185,25.681,25.6998,12600.0
2005-10-27 14:30:00,41.21,41.26,41.2,41.24,23200.0,25.706,25.7372,25.6998,25.7247,23200.0
2005-10-27 14:35:00,41.24,41.26,41.19,41.19,26200.0,25.7247,25.7372,25.6935,25.6935,26200.0
2005-10-27 14:40:00,41.2,41.26,41.2,41.26,21800.0,25.6998,25.7372,25.6998,25.7372,21800.0
2005-10-27 14:45:00,41.26,41.26,41.22,41.22,20800.0,25.7372,25.7372,25.7122,25.7122,20800.0
2005-10-27 14:50:00,41.22,41.22,41.18,41.22,32400.0,25.7122,25.7122,25.6873,25.7122,32400.0
2005-10-27 14:55:00,41.23,41.23,41.15,41.17,71200.0,25.7185,25.7185,25.6686,25.681,71200.0
2005-10-27 15:00:00,41.17,41.19,41.11,41.11,16000.0,25.681,25.6935,25.6436,25.6436,16000.0
2005-10-27 15:05:00,41.1,41.15,41.09,41.13,58000.0,25.6374,25.6686,25.6311,25.6561,58000.0
2005-10-27 15:10:00,41.14,41.16,41.13,41.15,23800.0,25.6623,25.6748,25.6561,25.6686,23800.0
2005-10-27 15:15:00,41.15,41.16,41.12,41.14,95600.0,25.6686,25.6748,25.6499,25.6623,95600.0
2005-10-27 15:20:00,41.13,41.13,41.11,41.11,16600.0,25.6561,25.6561,25.6436,25.6436,16600.0
2005-10-27 15:25:00,41.12,41.12,41.07,41.07,20600.0,25.6499,25.6499,25.6187,25.6187,20600.0
2005-10-27 15:30:00,41.08,41.09,41.06,41.08,11600.0,25.6249,25.6311,25.6124,25.6249,11600.0
2005-10-27 15:35:00,41.07,41.1,41.07,41.1,23600.0,25.6187,25.6374,25.6187,25.6374,23600.0
2005-10-27 15:40:00,41.1,41.13,41.09,41.13,18400.0,25.6374,25.6561,25.6311,25.6561,18400.0
2005-10-27 15:45:00,41.14,41.15,41.12,41.12,28000.0,25.6623,25.6686,25.6499,25.6499,28000.0
2005-10-27 15:50:00,41.12,41.12,41.05,41.07,29800.0,25.6499,25.6499,25.6062,25.6187,29800.0
2005-10-27 15:55:00,41.07,41.11,41.05,41.07,65800.0,25.6187,25.6436,25.6062,25.6187,65800.0
2005-10-28 09:35:00,41.24,41.31,41.24,41.31,32000.0,25.7247,25.7684,25.7247,25.7684,32000.0
2005-10-28 09:40:00,41.3,41.36,41.18,41.18,27600.0,25.7621,25.7996,25.6873,25.6873,27600.0
2005-10-28 09:45:00,41.19,41.24,41.18,41.22,30200.0,25.6935,25.7247,25.6873,25.7122,30200.0
2005-10-28 09:50:00,41.24,41.34,41.24,41.34,31200.0,25.7247,25.7871,25.7247,25.7871,31200.0
2005-10-28 09:55:00,41.34,41.34,41.1,41.11,24600.0,25.7871,25.7871,25.6374,25.6436,24600.0
2005-10-28 10:00:00,41.1,41.24,41.1,41.23,32600.0,25.6374,25.7247,25.6374,25.7185,32600.0
2005-10-28 10:05:00,41.24,41.26,41.23,41.26,45600.0,25.7247,25.7372,25.7185,25.7372,45600.0
2005-10-28 10:10:00,41.26,41.27,41.24,41.27,30000.0,25.7372,25.7434,25.7247,25.7434,30000.0
2005-10-28 10:15:00,41.27,41.27,41.2,41.2,34600.0,25.7434,25.7434,25.6998,25.6998,34600.0
2005-10-28 10:20:00,41.2,41.23,41.16,41.23,19600.0,25.6998,25.7185,25.6748,25.7185,19600.0
2005-10-28 10:25:00,41.23,41.3,41.23,41.26,22600.0,25.7185,25.7621,25.7185,25.7372,22600.0
2005-10-28 10:30:00,41.26,41.27,41.21,41.24,27600.0,25.7372,25.7434,25.706,25.7247,27600.0
2005-10-28 10:35:00,41.24,41.24,41.19,41.19,23000.0,25.7247,25.7247,25.6935,25.6935,23000.0
2005-10-28 10:40:00,41.19,41.26,41.19,41.23,246800.0,25.6935,25.7372,25.6935,25.7185,246800.0
2005-10-28 10:45:00,41.23,41.24,41.18,41.24,18600.0,25.7185,25.7247,25.6873,25.7247,18600.0
2005-10-28 10:50:00,41.24,41.29,41.24,41.27,26200.0,25.7247,25.7559,25.7247,25.7434,26200.0
2005-10-28 10:55:00,41.26,41.26,41.2,41.23,21200.0,25.7372,25.7372,25.6998,25.7185,21200.0
2005-10-28 11:00:00,41.23,41.27,41.23,41.26,27600.0,25.7185,25.7434,25.7185,25.7372,27600.0
2005-10-28 11:05:00,41.26,41.26,41.19,41.2,69000.0,25.7372,25.7372,25.6935,25.6998,69000.0
2005-10-28 11:10:00,41.2,41.35,41.2,41.33,63600.0,25.6998,25.7933,25.6998,25.7808,63600.0
2005-10-28 11:15:00,41.33,41.35,41.3,41.32,17400.0,25.7808,25.7933,25.7621,25.7746,17400.0
2005-10-28 11:20:00,41.34,41.43,41.3,41.42,47200.0,25.7871,25.8432,25.7621,25.837,47200.0
2005-10-28 11:25:00,41.42,41.46,41.38,41.44,27600.0,25.837,25.8619,25.812,25.8495,27600.0
2005-10-28 11:30:00,41.45,41.48,41.44,41.45,17000.0,25.8557,25.8744,25.8495,25.8557,17000.0
2005-10-28 11:35:00,41.44,41.45,41.43,41.43,22400.0,25.8495,25.8557,25.8432,25.8432,22400.0
2005-10-28 11:40:00,41.43,41.47,41.4,41.45,29000.0,25.8432,25.8682,25.8245,25.8557,29000.0
2005-10-28 11:45:00,41.45,41.54,41.45,41.52,33600.0,25.8557,25.9118,25.8557,25.8994,33600.0
2005-10-28 11:50:00,41.52,41.57,41.52,41.55,11200.0,25.8994,25.9306,25.8994,25.9181,11200.0
2005-10-28 11:55:00,41.56,41.59,41.52,41.56,27200.0,25.9243,25.943,25.8994,25.9243,27200.0
2005-10-28 12:00:00,41.55,41.58,41.53,41.57,40800.0,25.9181,25.9368,25.9056,25.9306,40800.0
2005-10-28 12:05:00,41.56,41.58,41.5,41.51,18400.0,25.9243,25.9368,25.8869,25.8931,18400.0
2005-10-28 12:10:00,41.52,41.55,41.49,41.49,70800.0,25.8994,25.9181,25.8807,25.8807,70800.0
2005-10-28 12:15:00,41.49,41.54,41.49,41.54,12000.0,25.8807,25.9118,25.8807,25.9118,12000.0
2005-10-28 12:20:00,41.55,41.55,41.53,41.54,8000.0,25.9181,25.9181,25.9056,25.9118,8000.0
2005-10-28 12:25:00,41.55,41.55,41.51,41.52,10400.0,25.9181,25.9181,25.8931,25.8994,10400.0
2005-10-28 12:30:00,41.54,41.54,41.5,41.51,17200.0,25.9118,25.9118,25.8869,25.8931,17200.0
2005-10-28 12:35:00,41.52,41.52,41.52,41.52,25600.0,25.8994,25.8994,25.8994,25.8994,25600.0
2005-10-28 12:40:00,41.52,41.54,41.52,41.54,64800.0,25.8994,25.9118,25.8994,25.9118,64800.0
2005-10-28 12:45:00,41.54,41.56,41.54,41.55,32400.0,25.9118,25.9243,25.9118,25.9181,32400.0
2005-10-28 12:50:00,41.55,41.66,41.55,41.65,54400.0,25.9181,25.9867,25.9181,25.9805,54400.0
2005-10-28 12:55:00,41.65,41.65,41.63,41.63,22600.0,25.9805,25.9805,25.968,25.968,22600.0
2005-10-28 13:00:00,41.63,41.7,41.63,41.66,62600.0,25.968,26.0116,25.968,25.9867,62600.0
2005-10-28 13:05:00,41.66,41.69,41.65,41.68,19400.0,25.9867,26.0054,25.9805,25.9992,19400.0
2005-10-28 13:10:00,41.68,41.7,41.63,41.68,18600.0,25.9992,26.0116,25.968,25.9992,18600.0
2005-10-28 13:15:00,41.67,41.69,41.67,41.69,20400.0,25.9929,26.0054,25.9929,26.0054,20400.0
2005-10-28 13:20:00,41.69,41.69,41.63,41.67,23000.0,26.0054,26.0054,25.968,25.9929,23000.0
2005-10-28 13:25:00,41.67,41.75,41.67,41.74,27600.0,25.9929,26.0428,25.9929,26.0366,27600.0
2005-10-28 13:30:00,41.74,41.74,41.72,41.72,13000.0,26.0366,26.0366,26.0241,26.0241,13000.0
2005-10-28 13:35:00,41.72,41.77,41.72,41.77,39400.0,26.0241,26.0553,26.0241,26.0553,39400.0
2005-10-28 13:40:00,41.77,41.77,41.75,41.76,17200.0,26.0553,26.0553,26.0428,26.0491,17200.0
2005-10-28 13:45:00,41.76,41.77,41.76,41.77,25000.0,26.0491,26.0553,26.0491,26.0553,25000.0
2005-10-28 13:50:00,41.76,41.77,41.76,41.77,37200.0,26.0491,26.0553,26.0491,26.0553,37200.0
2005-10-28 13:55:00,41.77,41.8,41.77,41.79,24200.0,26.0553,26.074,26.0553,26.0678,24200.0
2005-10-28 14:00:00,41.79,41.85,41.79,41.84,44400.0,26.0678,26.1052,26.0678,26.099,44400.0
2005-10-28 14:05:00,41.85,41.9,41.84,41.87,55800.0,26.1052,26.1364,26.099,26.1177,55800.0
2005-10-28 14:10:00,41.86,41.88,41.85,41.85,127200.0,26.1115,26.1239,26.1052,26.1052,127200.0
2005-10-28 14:15:00,41.85,41.85,41.79,41.8,23600.0,26.1052,26.1052,26.0678,26.074,23600.0
2005-10-28 14:20:00,41.8,41.84,41.8,41.84,30600.0,26.074,26.099,26.074,26.099,30600.0
2005-10-28 14:25:00,41.84,41.85,41.82,41.83,37800.0,26.099,26.1052,26.0865,26.0927,37800.0
2005-10-28 14:30:00,41.85,41.88,41.84,41.88,61600.0,26.1052,26.1239,26.099,26.1239,61600.0
2005-10-28 14:35:00,41.88,41.88,41.87,41.88,35600.0,26.1239,26.1239,26.1177,26.1239,35600.0
2005-10-28 14:40:00,41.88,41.9,41.88,41.9,33200.0,26.1239,26.1364,26.1239,26.1364,33200.0
2005-10-28 14:45:00,41.9,42.0,41.9,41.99,85600.0,26.1364,26.1988,26.1364,26.1925,85600.0
2005-10-28 14:50:00,41.99,42.02,41.99,41.99,39400.0,26.1925,26.2113,26.1925,26.1925,39400.0
2005-10-28 14:55:00,41.99,42.02,41.99,42.02,72000.0,26.1925,26.2113,26.1925,26.2113,72000.0
2005-10-28 15:00:00,42.02,42.09,42.02,42.07,80000.0,26.2113,26.2549,26.2113,26.2424,80000.0
2005-10-28 15:05:00,42.07,42.12,42.05,42.12,76600.0,26.2424,26.2736,26.23,26.2736,76600.0
2005-10-28 15:10:00,42.1,42.12,42.09,42.1,101000.0,26.2612,26.2736,26.2549,26.2612,101000.0
2005-10-28 15:15:00,42.1,42.11,42.1,42.1,56800.0,26.2612,26.2674,26.2612,26.2612,56800.0
2005-10-28 15:20:00,42.1,42.14,42.1,42.13,54800.0,26.2612,26.2861,26.2612,26.2799,54800.0
2005-10-28 15:25:00,42.13,42.13,42.13,42.13,124400.0,26.2799,26.2799,26.2799,26.2799,124400.0
2005-10-28 15:30:00,42.13,42.13,42.04,42.04,71600.0,26.2799,26.2799,26.2237,26.2237,71600.0
2005-10-28 15:35:00,42.03,42.05,42.02,42.03,79800.0,26.2175,26.23,26.2113,26.2175,79800.0
2005-10-28 15:40:00,42.04,42.07,42.02,42.02,80000.0,26.2237,26.2424,26.2113,26.2113,80000.0
2005-10-28 15:45:00,42.02,42.13,41.99,42.13,80800.0,26.2113,26.2799,26.1925,26.2799,80800.0
2005-10-28 15:50:00,42.12,42.12,42.08,42.08,77200.0,26.2736,26.2736,26.2487,26.2487,77200.0
2005-10-28 15:55:00,42.08,42.09,42.07,42.09,96200.0,26.2487,26.2549,26.2424,26.2549,96200.0
2005-10-31 09:35:00,42.35,42.35,42.31,42.32,57200.0,26.4171,26.4171,26.3922,26.3984,57200.0
2005-10-31 09:40:00,42.31,42.32,42.3,42.32,22000.0,26.3922,26.3984,26.3859,26.3984,22000.0
2005-10-31 09:45:00,42.45,42.51,42.33,42.43,63600.0,26.4795,26.5169,26.4046,26.467,63600.0
2005-10-31 09:50:00,42.42,42.43,42.38,42.4,42600.0,26.4608,26.467,26.4358,26.4483,42600.0
2005-10-31 09:55:00,42.41,42.42,42.37,42.38,53600.0,26.4545,26.4608,26.4296,26.4358,53600.0
2005-10-31 10:00:00,42.38,42.4,42.34,42.34,25600.0,26.4358,26.4483,26.4109,26.4109,25600.0
2005-10-31 10:05:00,42.34,42.34,42.25,42.25,25600.0,26.4109,26.4109,26.3547,26.3547,25600.0
2005-10-31 10:10:00,42.25,42.3,42.25,42.27,29000.0,26.3547,26.3859,26.3547,26.3672,29000.0
2005-10-31 10:15:00,42.27,42.35,42.27,42.35,65600.0,26.3672,26.4171,26.3672,26.4171,65600.0
2005-10-31 10:20:00,42.34,42.35,42.33,42.34,30400.0,26.4109,26.4171,26.4046,26.4109,30400.0
2005-10-31 10:25:00,42.35,42.4,42.35,42.39,20600.0,26.4171,26.4483,26.4171,26.4421,20600.0
2005-10-31 10:30:00,42.4,42.41,42.38,42.38,19000.0,26.4483,26.4545,26.4358,26.4358,19000.0
2005-10-31 10:35:00,42.38,42.41,42.34,42.34,50200.0,26.4358,26.4545,26.4109,26.4109,50200.0
2005-10-31 10:40:00,42.34,42.42,42.32,42.42,40000.0,26.4109,26.4608,26.3984,26.4608,40000.0
2005-10-31 10:45:00,42.43,42.43,42.38,42.39,46200.0,26.467,26.467,26.4358,26.4421,46200.0
2005-10-31 10:50:00,42.38,42.41,42.38,42.41,34800.0,26.4358,26.4545,26.4358,26.4545,34800.0
2005-10-31 10:55:00,42.41,42.45,42.41,42.44,17000.0,26.4545,26.4795,26.4545,26.4732,17000.0
2005-10-31 11:00:00,42.45,42.52,42.43,42.52,36000.0,26.4795,26.5231,26.467,26.5231,36000.0
2005-10-31 11:05:00,42.55,42.55,42.46,42.49,36800.0,26.5419,26.5419,26.4857,26.5044,36800.0
2005-10-31 11:10:00,42.49,42.52,42.49,42.51,30200.0,26.5044,26.5231,26.5044,26.5169,30200.0
2005-10-31 11:15:00,42.51,42.51,42.43,42.43,63800.0,26.5169,26.5169,26.467,26.467,63800.0
2005-10-31 11:20:00,42.43,42.48,42.41,42.48,69600.0,26.467,26.4982,26.4545,26.4982,69600.0
2005-10-31 11:25:00,42.49,42.54,42.49,42.52,58400.0,26.5044,26.5356,26.5044,26.5231,58400.0
2005-10-31 11:30:00,42.52,42.54,42.5,42.51,29400.0,26.5231,26.5356,26.5107,26.5169,29400.0
2005-10-31 11:35:00,42.51,42.51,42.46,42.46,24800.0,26.5169,26.5169,26.4857,26.4857,24800.0
2005-10-31 11:40:00,42.45,42.46,42.41,42.41,18000.0,26.4795,26.4857,26.4545,26.4545,18000.0
2005-10-31 11:45:00,42.41,42.43,42.41,42.43,10000.0,26.4545,26.467,26.4545,26.467,10000.0
2005-10-31 11:50:00,42.42,42.44,42.41,42.42,7600.0,26.4608,26.4732,26.4545,26.4608,7600.0
2005-10-31 11:55:00,42.42,42.52,42.42,42.51,31200.0,26.4608,26.5231,26.4608,26.5169,31200.0
2005-10-31 12:00:00,42.49,42.54,42.47,42.47,21600.0,26.5044,26.5356,26.492,26.492,21600.0
2005-10-31 12:05:00,42.48,42.51,42.47,42.48,10600.0,26.4982,26.5169,26.492,26.4982,10600.0
2005-10-31 12:10:00,42.48,42.48,42.44,42.44,3600.0,26.4982,26.4982,26.4732,26.4732,3600.0
2005-10-31 12:15:00,42.42,42.42,42.32,42.38,20200.0,26.4608,26.4608,26.3984,26.4358,20200.0
2005-10-31 12:20:00,42.38,42.41,42.38,42.41,6000.0,26.4358,26.4545,26.4358,26.4545,6000.0
2005-10-31 12:25:00,42.42,42.44,42.4,42.4,4000.0,26.4608,26.4732,26.4483,26.4483,4000.0
2005-10-31 12:30:00,42.39,42.39,42.38,42.38,5000.0,26.4421,26.4421,26.4358,26.4358,5000.0
2005-10-31 12:35:00,42.38,42.4,42.38,42.4,5600.0,26.4358,26.4483,26.4358,26.4483,5600.0
2005-10-31 12:40:00,42.4,42.4,42.35,42.38,7600.0,26.4483,26.4483,26.4171,26.4358,7600.0
2005-10-31 12:45:00,42.38,42.39,42.35,42.39,6000.0,26.4358,26.4421,26.4171,26.4421,6000.0
2005-10-31 12:50:00,42.38,42.43,42.38,42.43,5200.0,26.4358,26.467,26.4358,26.467,5200.0
2005-10-31 12:55:00,42.44,42.44,42.42,42.42,6000.0,26.4732,26.4732,26.4608,26.4608,6000.0
2005-10-31 13:00:00,42.41,42.41,42.38,42.4,7000.0,26.4545,26.4545,26.4358,26.4483,7000.0
2005-10-31 13:05:00,42.4,42.4,42.38,42.39,11200.0,26.4483,26.4483,26.4358,26.4421,11200.0
2005-10-31 13:10:00,42.39,42.44,42.39,42.4,17200.0,26.4421,26.4732,26.4421,26.4483,17200.0
2005-10-31 13:15:00,42.4,42.42,42.38,42.38,8800.0,26.4483,26.4608,26.4358,26.4358,8800.0
2005-10-31 13:20:00,42.38,42.38,42.36,42.38,6600.0,26.4358,26.4358,26.4233,26.4358,6600.0
2005-10-31 13:25:00,42.38,42.39,42.36,42.36,6200.0,26.4358,26.4421,26.4233,26.4233,6200.0
2005-10-31 13:30:00,42.35,42.38,42.35,42.35,11600.0,26.4171,26.4358,26.4171,26.4171,11600.0
2005-10-31 13:35:00,42.33,42.33,42.32,42.32,11400.0,26.4046,26.4046,26.3984,26.3984,11400.0
2005-10-31 13:40:00,42.33,42.4,42.32,42.4,16600.0,26.4046,26.4483,26.3984,26.4483,16600.0
2005-10-31 13:45:00,42.41,42.41,42.33,42.37,18000.0,26.4545,26.4545,26.4046,26.4296,18000.0
2005-10-31 13:50:00,42.37,42.38,42.35,42.38,7200.0,26.4296,26.4358,26.4171,26.4358,7200.0
2005-10-31 13:55:00,42.38,42.41,42.38,42.41,7400.0,26.4358,26.4545,26.4358,26.4545,7400.0
2005-10-31 14:00:00,42.4,42.41,42.38,42.41,16000.0,26.4483,26.4545,26.4358,26.4545,16000.0
2005-10-31 14:05:00,42.4,42.41,42.39,42.4,15600.0,26.4483,26.4545,26.4421,26.4483,15600.0
2005-10-31 14:10:00,42.4,42.41,42.4,42.41,6400.0,26.4483,26.4545,26.4483,26.4545,6400.0
2005-10-31 14:15:00,42.41,42.42,42.39,42.41,14200.0,26.4545,26.4608,26.4421,26.4545,14200.0
2005-10-31 14:20:00,42.4,42.4,42.35,42.36,8800.0,26.4483,26.4483,26.4171,26.4233,8800.0
2005-10-31 14:25:00,42.36,42.41,42.35,42.41,20400.0,26.4233,26.4545,26.4171,26.4545,20400.0
2005-10-31 14:30:00,42.4,42.43,42.38,42.38,16800.0,26.4483,26.467,26.4358,26.4358,16800.0
2005-10-31 14:35:00,42.39,42.42,42.38,42.42,39600.0,26.4421,26.4608,26.4358,26.4608,39600.0
2005-10-31 14:40:00,42.42,42.43,42.4,42.4,23000.0,26.4608,26.467,26.4483,26.4483,23000.0
2005-10-31 14:45:00,42.41,42.43,42.34,42.35,29000.0,26.4545,26.467,26.4109,26.4171,29000.0
2005-10-31 14:50:00,42.35,42.44,42.35,42.42,33200.0,26.4171,26.4732,26.4171,26.4608,33200.0
2005-10-31 14:55:00,42.42,42.45,42.42,42.44,25200.0,26.4608,26.4795,26.4608,26.4732,25200.0
2005-10-31 15:00:00,42.44,42.48,42.44,42.44,43200.0,26.4732,26.4982,26.4732,26.4732,43200.0
2005-10-31 15:05:00,42.44,42.49,42.43,42.48,29600.0,26.4732,26.5044,26.467,26.4982,29600.0
2005-10-31 15:10:00,42.48,42.48,42.4,42.44,14800.0,26.4982,26.4982,26.4483,26.4732,14800.0
2005-10-31 15:15:00,42.44,42.48,42.44,42.48,45000.0,26.4732,26.4982,26.4732,26.4982,45000.0
2005-10-31 15:20:00,42.47,42.48,42.4,42.4,26200.0,26.492,26.4982,26.4483,26.4483,26200.0
2005-10-31 15:25:00,42.41,42.47,42.41,42.46,43000.0,26.4545,26.492,26.4545,26.4857,43000.0
2005-10-31 15:30:00,42.46,42.46,42.4,42.45,72600.0,26.4857,26.4857,26.4483,26.4795,72600.0
2005-10-31 15:35:00,42.46,42.49,42.45,42.46,58200.0,26.4857,26.5044,26.4795,26.4857,58200.0
2005-10-31 15:40:00,42.46,42.48,42.45,42.46,40600.0,26.4857,26.4982,26.4795,26.4857,40600.0
2005-10-31 15:45:00,42.45,42.45,42.42,42.42,49200.0,26.4795,26.4795,26.4608,26.4608,49200.0
2005-10-31 15:50:00,42.42,42.45,42.4,42.45,55000.0,26.4608,26.4795,26.4483,26.4795,55000.0
2005-10-31 15:55:00,42.45,42.45,42.35,42.36,112200.0,26.4795,26.4795,26.4171,26.4233,112200.0
2005-11-01 09:30:00,42.13,42.18,42.13,42.18,38000.0,26.2799,26.3111,26.2799,26.3111,38000.0
2005-11-01 09:35:00,42.16,42.18,42.07,42.13,43600.0,26.2986,26.3111,26.2424,26.2799,43600.0
2005-11-01 09:40:00,42.15,42.18,42.13,42.13,13200.0,26.2923,26.3111,26.2799,26.2799,13200.0
2005-11-01 09:45:00,42.13,42.17,42.09,42.15,14200.0,26.2799,26.3048,26.2549,26.2923,14200.0
2005-11-01 09:50:00,42.15,42.19,42.15,42.16,27600.0,26.2923,26.3173,26.2923,26.2986,27600.0
2005-11-01 09:55:00,42.16,42.16,42.11,42.14,22400.0,26.2986,26.2986,26.2674,26.2861,22400.0
2005-11-01 10:00:00,42.15,42.19,42.1,42.18,30200.0,26.2923,26.3173,26.2612,26.3111,30200.0
2005-11-01 10:05:00,42.19,42.33,42.19,42.33,22200.0,26.3173,26.4046,26.3173,26.4046,22200.0
2005-11-01 10:10:00,42.34,42.35,42.25,42.29,18200.0,26.4109,26.4171,26.3547,26.3797,18200.0
2005-11-01 10:15:00,42.29,42.34,42.26,42.26,19800.0,26.3797,26.4109,26.361,26.361,19800.0
2005-11-01 10:20:00,42.27,42.27,42.2,42.25,33200.0,26.3672,26.3672,26.3235,26.3547,33200.0
2005-11-01 10:25:00,42.25,42.25,42.2,42.22,51000.0,26.3547,26.3547,26.3235,26.336,51000.0
2005-11-01 10:30:00,42.22,42.22,42.17,42.17,146400.0,26.336,26.336,26.3048,26.3048,146400.0
2005-11-01 10:35:00,42.15,42.16,42.13,42.15,73800.0,26.2923,26.2986,26.2799,26.2923,73800.0
2005-11-01 10:40:00,42.14,42.18,42.12,42.12,19200.0,26.2861,26.3111,26.2736,26.2736,19200.0
2005-11-01 10:45:00,42.13,42.13,42.06,42.09,17800.0,26.2799,26.2799,26.2362,26.2549,17800.0
2005-11-01 10:50:00,42.08,42.13,42.08,42.13,8600.0,26.2487,26.2799,26.2487,26.2799,8600.0
2005-11-01 10:55:00,42.16,42.16,42.13,42.15,19400.0,26.2986,26.2986,26.2799,26.2923,19400.0
2005-11-01 11:00:00,42.13,42.13,42.11,42.13,16000.0,26.2799,26.2799,26.2674,26.2799,16000.0
2005-11-01 11:05:00,42.13,42.14,42.09,42.12,16200.0,26.2799,26.2861,26.2549,26.2736,16200.0
2005-11-01 11:10:00,42.12,42.13,42.05,42.05,27800.0,26.2736,26.2799,26.23,26.23,27800.0
2005-11-01 11:15:00,42.05,42.09,42.05,42.08,59400.0,26.23,26.2549,26.23,26.2487,59400.0
2005-11-01 11:20:00,42.08,42.1,42.02,42.02,21800.0,26.2487,26.2612,26.2113,26.2113,21800.0
2005-11-01 11:25:00,42.02,42.05,42.02,42.02,9600.0,26.2113,26.23,26.2113,26.2113,9600.0
2005-11-01 11:30:00,42.05,42.09,42.04,42.07,29000.0,26.23,26.2549,26.2237,26.2424,29000.0
2005-11-01 11:35:00,42.07,42.08,42.02,42.05,18400.0,26.2424,26.2487,26.2113,26.23,18400.0
2005-11-01 11:40:00,42.04,42.05,42.02,42.02,8600.0,26.2237,26.23,26.2113,26.2113,8600.0
2005-11-01 11:45:00,42.03,42.08,42.02,42.06,12000.0,26.2175,26.2487,26.2113,26.2362,12000.0
2005-11-01 11:50:00,42.06,42.08,42.06,42.07,21000.0,26.2362,26.2487,26.2362,26.2424,21000.0
2005-11-01 11:55:00,42.07,42.07,42.06,42.07,8400.0,26.2424,26.2424,26.2362,26.2424,8400.0
2005-11-01 12:00:00,42.07,42.1,42.05,42.09,21200.0,26.2424,26.2612,26.23,26.2549,21200.0
2005-11-01 12:05:00,42.09,42.1,42.05,42.05,87400.0,26.2549,26.2612,26.23,26.23,87400.0
2005-11-01 12:10:00,42.05,42.06,42.03,42.03,25800.0,26.23,26.2362,26.2175,26.2175,25800.0
2005-11-01 12:15:00,42.04,42.04,42.03,42.04,6800.0,26.2237,26.2237,26.2175,26.2237,6800.0
2005-11-01 12:20:00,42.03,42.04,42.01,42.01,8000.0,26.2175,26.2237,26.205,26.205,8000.0
2005-11-01 12:25:00,42.01,42.02,41.97,41.98,20800.0,26.205,26.2113,26.1801,26.1863,20800.0
2005-11-01 12:30:00,41.98,41.99,41.96,41.96,9800.0,26.1863,26.1925,26.1738,26.1738,9800.0
2005-11-01 12:35:00,41.97,41.99,41.97,41.98,32800.0,26.1801,26.1925,26.1801,26.1863,32800.0
2005-11-01 12:40:00,41.98,41.99,41.94,41.94,14600.0,26.1863,26.1925,26.1614,26.1614,14600.0
2005-11-01 12:45:00,41.96,41.96,41.94,41.94,6200.0,26.1738,26.1738,26.1614,26.1614,6200.0
2005-11-01 12:50:00,41.94,41.96,41.94,41.96,57600.0,26.1614,26.1738,26.1614,26.1738,57600.0
2005-11-01 12:55:00,41.95,41.96,41.95,41.95,3400.0,26.1676,26.1738,26.1676,26.1676,3400.0
2005-11-01 13:00:00,41.95,41.99,41.95,41.97,29400.0,26.1676,26.1925,26.1676,26.1801,29400.0
2005-11-01 13:05:00,41.99,42.0,41.99,42.0,19400.0,26.1925,26.1988,26.1925,26.1988,19400.0
2005-11-01 13:10:00,42.0,42.0,41.99,41.99,175600.0,26.1988,26.1988,26.1925,26.1925,175600.0
2005-11-01 13:15:00,42.0,42.0,41.99,42.0,17400.0,26.1988,26.1988,26.1925,26.1988,17400.0
2005-11-01 13:20:00,42.0,42.0,41.99,41.99,20200.0,26.1988,26.1988,26.1925,26.1925,20200.0
2005-11-01 13:25:00,41.99,42.0,41.98,41.98,5800.0,26.1925,26.1988,26.1863,26.1863,5800.0
2005-11-01 13:30:00,41.98,41.99,41.97,41.97,9200.0,26.1863,26.1925,26.1801,26.1801,9200.0
2005-11-01 13:35:00,41.97,41.99,41.97,41.99,3000.0,26.1801,26.1925,26.1801,26.1925,3000.0
2005-11-01 13:40:00,41.99,41.99,41.96,41.97,12200.0,26.1925,26.1925,26.1738,26.1801,12200.0
2005-11-01 13:45:00,41.95,41.99,41.95,41.99,64800.0,26.1676,26.1925,26.1676,26.1925,64800.0
2005-11-01 13:50:00,41.98,42.0,41.98,41.99,15200.0,26.1863,26.1988,26.1863,26.1925,15200.0
2005-11-01 13:55:00,42.0,42.02,41.99,42.02,4200.0,26.1988,26.2113,26.1925,26.2113,4200.0
2005-11-01 14:00:00,42.03,42.05,42.01,42.01,43800.0,26.2175,26.23,26.205,26.205,43800.0
2005-11-01 14:05:00,42.02,42.02,41.99,41.99,15000.0,26.2113,26.2113,26.1925,26.1925,15000.0
2005-11-01 14:10:00,41.99,41.99,41.94,41.97,10200.0,26.1925,26.1925,26.1614,26.1801,10200.0
2005-11-01 14:15:00,41.95,42.04,41.95,42.04,37000.0,26.1676,26.2237,26.1676,26.2237,37000.0
2005-11-01 14:20:00,42.02,42.11,41.97,41.99,89800.0,26.2113,26.2674,26.1801,26.1925,89800.0
2005-11-01 14:25:00,42.0,42.02,41.93,41.99,74200.0,26.1988,26.2113,26.1551,26.1925,74200.0
2005-11-01 14:30:00,42.0,42.02,41.96,41.98,70200.0,26.1988,26.2113,26.1738,26.1863,70200.0
2005-11-01 14:35:00,41.99,42.01,41.94,41.94,10400.0,26.1925,26.205,26.1614,26.1614,10400.0
2005-11-01 14:40:00,41.94,41.95,41.91,41.94,16200.0,26.1614,26.1676,26.1426,26.1614,16200.0
2005-11-01 14:45:00,41.95,41.95,41.9,41.92,30000.0,26.1676,26.1676,26.1364,26.1489,30000.0
2005-11-01 14:50:00,41.92,41.98,41.9,41.97,16400.0,26.1489,26.1863,26.1364,26.1801,16400.0
2005-11-01 14:55:00,41.98,42.01,41.97,41.98,29400.0,26.1863,26.205,26.1801,26.1863,29400.0
2005-11-01 15:00:00,41.99,42.0,41.96,42.0,29000.0,26.1925,26.1988,26.1738,26.1988,29000.0
2005-11-01 15:05:00,41.99,42.0,41.98,41.99,40000.0,26.1925,26.1988,26.1863,26.1925,40000.0
2005-11-01 15:10:00,42.0,42.0,41.95,41.95,26200.0,26.1988,26.1988,26.1676,26.1676,26200.0
2005-11-01 15:15:00,41.98,41.99,41.96,41.99,13600.0,26.1863,26.1925,26.1738,26.1925,13600.0
2005-11-01 15:20:00,41.99,42.03,41.99,42.02,25000.0,26.1925,26.2175,26.1925,26.2113,25000.0
2005-11-01 15:25:00,42.02,42.02,42.01,42.02,12200.0,26.2113,26.2113,26.205,26.2113,12200.0
2005-11-01 15:30:00,42.02,42.04,42.02,42.04,35800.0,26.2113,26.2237,26.2113,26.2237,35800.0
2005-11-01 15:35:00,42.04,42.06,42.04,42.04,24000.0,26.2237,26.2362,26.2237,26.2237,24000.0
2005-11-01 15:40:00,42.04,42.05,42.04,42.05,17000.0,26.2237,26.23,26.2237,26.23,17000.0
2005-11-01 15:45:00,42.05,42.06,42.0,42.02,34400.0,26.23,26.2362,26.1988,26.2113,34400.0
2005-11-01 15:50:00,42.02,42.04,42.0,42.02,18600.0,26.2113,26.2237,26.1988,26.2113,18600.0
2005-11-01 15:55:00,42.01,42.02,41.99,41.99,24600.0,26.205,26.2113,26.1925,26.1925,24600.0
2005-11-02 09:30:00,42.16,42.19,42.08,42.19,58000.0,26.2986,26.3173,26.2487,26.3173,58000.0
2005-11-02 09:35:00,42.19,42.24,42.1,42.1,23200.0,26.3173,26.3485,26.2612,26.2612,23200.0
2005-11-02 09:40:00,42.13,42.19,42.07,42.18,34400.0,26.2799,26.3173,26.2424,26.3111,34400.0
2005-11-02 09:45:00,42.18,42.19,42.08,42.08,59000.0,26.3111,26.3173,26.2487,26.2487,59000.0
2005-11-02 09:50:00,42.09,42.09,42.06,42.07,33200.0,26.2549,26.2549,26.2362,26.2424,33200.0
2005-11-02 09:55:00,42.08,42.15,42.07,42.13,69200.0,26.2487,26.2923,26.2424,26.2799,69200.0
2005-11-02 10:00:00,42.14,42.18,42.13,42.13,24600.0,26.2861,26.3111,26.2799,26.2799,24600.0
2005-11-02 10:05:00,42.13,42.15,42.12,42.13,27600.0,26.2799,26.2923,26.2736,26.2799,27600.0
2005-11-02 10:10:00,42.12,42.12,42.06,42.07,24600.0,26.2736,26.2736,26.2362,26.2424,24600.0
2005-11-02 10:15:00,42.1,42.13,42.08,42.09,34000.0,26.2612,26.2799,26.2487,26.2549,34000.0
2005-11-02 10:20:00,42.09,42.1,42.02,42.1,56600.0,26.2549,26.2612,26.2113,26.2612,56600.0
2005-11-02 10:25:00,42.11,42.13,42.07,42.09,19000.0,26.2674,26.2799,26.2424,26.2549,19000.0
2005-11-02 10:30:00,42.1,42.18,42.09,42.17,11000.0,26.2612,26.3111,26.2549,26.3048,11000.0
2005-11-02 10:35:00,42.16,42.16,42.03,42.03,47600.0,26.2986,26.2986,26.2175,26.2175,47600.0
2005-11-02 10:40:00,42.04,42.1,42.02,42.09,27600.0,26.2237,26.2612,26.2113,26.2549,27600.0
2005-11-02 10:45:00,42.1,42.12,42.09,42.12,26000.0,26.2612,26.2736,26.2549,26.2736,26000.0
2005-11-02 10:50:00,42.11,42.11,42.08,42.09,12400.0,26.2674,26.2674,26.2487,26.2549,12400.0
2005-11-02 10:55:00,42.11,42.11,42.06,42.07,11000.0,26.2674,26.2674,26.2362,26.2424,11000.0
2005-11-02 11:00:00,42.05,42.14,42.05,42.13,43400.0,26.23,26.2861,26.23,26.2799,43400.0
2005-11-02 11:05:00,42.13,42.18,42.12,42.13,42600.0,26.2799,26.3111,26.2736,26.2799,42600.0
2005-11-02 11:10:00,42.13,42.15,42.12,42.13,9200.0,26.2799,26.2923,26.2736,26.2799,9200.0
2005-11-02 11:15:00,42.13,42.2,42.12,42.19,21200.0,26.2799,26.3235,26.2736,26.3173,21200.0
2005-11-02 11:20:00,42.18,42.23,42.18,42.22,17200.0,26.3111,26.3423,26.3111,26.336,17200.0
2005-11-02 11:25:00,42.23,42.23,42.1,42.15,14000.0,26.3423,26.3423,26.2612,26.2923,14000.0
2005-11-02 11:30:00,42.16,42.19,42.15,42.18,15000.0,26.2986,26.3173,26.2923,26.3111,15000.0
2005-11-02 11:35:00,42.17,42.27,42.17,42.27,39200.0,26.3048,26.3672,26.3048,26.3672,39200.0
2005-11-02 11:40:00,42.26,42.27,42.23,42.23,14800.0,26.361,26.3672,26.3423,26.3423,14800.0
2005-11-02 11:45:00,42.24,42.26,42.23,42.26,6800.0,26.3485,26.361,26.3423,26.361,6800.0
2005-11-02 11:50:00,42.26,42.3,42.24,42.3,15400.0,26.361,26.3859,26.3485,26.3859,15400.0
2005-11-02 11:55:00,42.3,42.4,42.3,42.37,21000.0,26.3859,26.4483,26.3859,26.4296,21000.0
2005-11-02 12:00:00,42.38,42.38,42.32,42.32,17200.0,26.4358,26.4358,26.3984,26.3984,17200.0
2005-11-02 12:05:00,42.32,42.32,42.28,42.31,45800.0,26.3984,26.3984,26.3734,26.3922,45800.0
2005-11-02 12:10:00,42.31,42.31,42.28,42.3,7000.0,26.3922,26.3922,26.3734,26.3859,7000.0
2005-11-02 12:15:00,42.31,42.35,42.31,42.31,11800.0,26.3922,26.4171,26.3922,26.3922,11800.0
2005-11-02 12:20:00,42.33,42.33,42.31,42.32,11800.0,26.4046,26.4046,26.3922,26.3984,11800.0
2005-11-02 12:25:00,42.32,42.35,42.32,42.34,9000.0,26.3984,26.4171,26.3984,26.4109,9000.0
2005-11-02 12:30:00,42.33,42.33,42.31,42.32,19000.0,26.4046,26.4046,26.3922,26.3984,19000.0
2005-11-02 12:35:00,42.32,42.32,42.29,42.32,8000.0,26.3984,26.3984,26.3797,26.3984,8000.0
2005-11-02 12:40:00,42.32,42.35,42.32,42.35,7600.0,26.3984,26.4171,26.3984,26.4171,7600.0
2005-11-02 12:45:00,42.35,42.4,42.35,42.4,13200.0,26.4171,26.4483,26.4171,26.4483,13200.0
2005-11-02 12:50:00,42.4,42.45,42.4,42.43,34400.0,26.4483,26.4795,26.4483,26.467,34400.0
2005-11-02 12:55:00,42.43,42.43,42.39,42.39,11600.0,26.467,26.467,26.4421,26.4421,11600.0
2005-11-02 13:00:00,42.39,42.41,42.35,42.39,19000.0,26.4421,26.4545,26.4171,26.4421,19000.0
2005-11-02 13:05:00,42.39,42.4,42.34,42.34,15000.0,26.4421,26.4483,26.4109,26.4109,15000.0
2005-11-02 13:10:00,42.35,42.36,42.33,42.33,16800.0,26.4171,26.4233,26.4046,26.4046,16800.0
2005-11-02 13:15:00,42.33,42.34,42.31,42.34,12400.0,26.4046,26.4109,26.3922,26.4109,12400.0
2005-11-02 13:20:00,42.33,42.35,42.3,42.3,13600.0,26.4046,26.4171,26.3859,26.3859,13600.0
2005-11-02 13:25:00,42.32,42.32,42.28,42.29,5600.0,26.3984,26.3984,26.3734,26.3797,5600.0
2005-11-02 13:30:00,42.27,42.34,42.27,42.34,10400.0,26.3672,26.4109,26.3672,26.4109,10400.0
2005-11-02 13:35:00,42.33,42.33,42.26,42.27,12800.0,26.4046,26.4046,26.361,26.3672,12800.0
2005-11-02 13:40:00,42.26,42.32,42.26,42.32,42600.0,26.361,26.3984,26.361,26.3984,42600.0
2005-11-02 13:45:00,42.32,42.38,42.32,42.37,18200.0,26.3984,26.4358,26.3984,26.4296,18200.0
2005-11-02 13:50:00,42.37,42.38,42.35,42.37,4800.0,26.4296,26.4358,26.4171,26.4296,4800.0
2005-11-02 13:55:00,42.37,42.42,42.34,42.34,9000.0,26.4296,26.4608,26.4109,26.4109,9000.0
2005-11-02 14:00:00,42.34,42.43,42.33,42.43,28800.0,26.4109,26.467,26.4046,26.467,28800.0
2005-11-02 14:05:00,42.44,42.44,42.38,42.4,16800.0,26.4732,26.4732,26.4358,26.4483,16800.0
2005-11-02 14:10:00,42.4,42.41,42.31,42.31,13600.0,26.4483,26.4545,26.3922,26.3922,13600.0
2005-11-02 14:15:00,42.32,42.39,42.32,42.39,9000.0,26.3984,26.4421,26.3984,26.4421,9000.0
2005-11-02 14:20:00,42.38,42.4,42.38,42.38,8600.0,26.4358,26.4483,26.4358,26.4358,8600.0
2005-11-02 14:25:00,42.38,42.43,42.38,42.42,14600.0,26.4358,26.467,26.4358,26.4608,14600.0
2005-11-02 14:30:00,42.42,42.44,42.35,42.35,8400.0,26.4608,26.4732,26.4171,26.4171,8400.0
2005-11-02 14:35:00,42.34,42.35,42.31,42.33,13800.0,26.4109,26.4171,26.3922,26.4046,13800.0
2005-11-02 14:40:00,42.33,42.34,42.3,42.31,9600.0,26.4046,26.4109,26.3859,26.3922,9600.0
2005-11-02 14:45:00,42.31,42.35,42.31,42.34,7000.0,26.3922,26.4171,26.3922,26.4109,7000.0
2005-11-02 14:50:00,42.35,42.37,42.33,42.36,17800.0,26.4171,26.4296,26.4046,26.4233,17800.0
2005-11-02 14:55:00,42.34,42.34,42.27,42.28,37600.0,26.4109,26.4109,26.3672,26.3734,37600.0
2005-11-02 15:00:00,42.3,42.32,42.26,42.3,33200.0,26.3859,26.3984,26.361,26.3859,33200.0
2005-11-02 15:05:00,42.3,42.32,42.29,42.3,10600.0,26.3859,26.3984,26.3797,26.3859,10600.0
2005-11-02 15:10:00,42.28,42.33,42.24,42.24,36000.0,26.3734,26.4046,26.3485,26.3485,36000.0
2005-11-02 15:15:00,42.24,42.3,42.24,42.3,38600.0,26.3485,26.3859,26.3485,26.3859,38600.0
2005-11-02 15:20:00,42.3,42.34,42.3,42.33,34600.0,26.3859,26.4109,26.3859,26.4046,34600.0
2005-11-02 15:25:00,42.33,42.33,42.3,42.3,32200.0,26.4046,26.4046,26.3859,26.3859,32200.0
2005-11-02 15:30:00,42.3,42.3,42.23,42.26,45400.0,26.3859,26.3859,26.3423,26.361,45400.0
2005-11-02 15:35:00,42.27,42.27,42.2,42.21,34200.0,26.3672,26.3672,26.3235,26.3298,34200.0
2005-11-02 15:40:00,42.21,42.24,42.2,42.24,45400.0,26.3298,26.3485,26.3235,26.3485,45400.0
2005-11-02 15:45:00,42.25,42.29,42.24,42.27,33000.0,26.3547,26.3797,26.3485,26.3672,33000.0
2005-11-02 15:50:00,42.27,42.28,42.23,42.23,46400.0,26.3672,26.3734,26.3423,26.3423,46400.0
2005-11-02 15:55:00,42.24,42.26,42.23,42.23,55400.0,26.3485,26.361,26.3423,26.3423,55400.0
2005-11-03 09:30:00,42.37,42.4,42.37,42.4,23800.0,26.4296,26.4483,26.4296,26.4483,23800.0
2005-11-03 09:35:00,42.43,42.49,42.36,42.45,18400.0,26.467,26.5044,26.4233,26.4795,18400.0
2005-11-03 09:40:00,42.49,42.54,42.43,42.45,32600.0,26.5044,26.5356,26.467,26.4795,32600.0
2005-11-03 09:45:00,42.45,42.48,42.4,42.48,14000.0,26.4795,26.4982,26.4483,26.4982,14000.0
2005-11-03 09:50:00,42.49,42.49,42.4,42.46,17800.0,26.5044,26.5044,26.4483,26.4857,17800.0
2005-11-03 09:55:00,42.48,42.53,42.43,42.43,31800.0,26.4982,26.5294,26.467,26.467,31800.0
2005-11-03 10:00:00,42.45,42.48,42.38,42.38,40000.0,26.4795,26.4982,26.4358,26.4358,40000.0
2005-11-03 10:05:00,42.38,42.38,42.32,42.35,41800.0,26.4358,26.4358,26.3984,26.4171,41800.0
2005-11-03 10:10:00,42.33,42.35,42.29,42.35,31200.0,26.4046,26.4171,26.3797,26.4171,31200.0
2005-11-03 10:15:00,42.35,42.38,42.34,42.38,17200.0,26.4171,26.4358,26.4109,26.4358,17200.0
2005-11-03 10:20:00,42.38,42.38,42.33,42.35,36800.0,26.4358,26.4358,26.4046,26.4171,36800.0
2005-11-03 10:25:00,42.32,42.32,42.31,42.31,7000.0,26.3984,26.3984,26.3922,26.3922,7000.0
2005-11-03 10:30:00,42.32,42.35,42.31,42.35,15200.0,26.3984,26.4171,26.3922,26.4171,15200.0
2005-11-03 10:35:00,42.37,42.44,42.35,42.4,86800.0,26.4296,26.4732,26.4171,26.4483,86800.0
2005-11-03 10:40:00,42.38,42.41,42.38,42.38,16200.0,26.4358,26.4545,26.4358,26.4358,16200.0
2005-11-03 10:45:00,42.38,42.39,42.26,42.26,19800.0,26.4358,26.4421,26.361,26.361,19800.0
2005-11-03 10:50:00,42.25,42.3,42.23,42.3,24000.0,26.3547,26.3859,26.3423,26.3859,24000.0
2005-11-03 10:55:00,42.31,42.4,42.31,42.4,7000.0,26.3922,26.4483,26.3922,26.4483,7000.0
2005-11-03 11:00:00,42.39,42.45,42.39,42.43,32000.0,26.4421,26.4795,26.4421,26.467,32000.0
2005-11-03 11:05:00,42.41,42.43,42.41,42.42,6600.0,26.4545,26.467,26.4545,26.4608,6600.0
2005-11-03 11:10:00,42.42,42.45,42.42,42.45,7000.0,26.4608,26.4795,26.4608,26.4795,7000.0
2005-11-03 11:15:00,42.43,42.5,42.43,42.45,18400.0,26.467,26.5107,26.467,26.4795,18400.0
2005-11-03 11:20:00,42.47,42.47,42.38,42.38,17600.0,26.492,26.492,26.4358,26.4358,17600.0
2005-11-03 11:25:00,42.38,42.46,42.36,42.46,12200.0,26.4358,26.4857,26.4233,26.4857,12200.0
2005-11-03 11:30:00,42.47,42.49,42.45,42.49,7800.0,26.492,26.5044,26.4795,26.5044,7800.0
2005-11-03 11:35:00,42.49,42.52,42.49,42.52,11800.0,26.5044,26.5231,26.5044,26.5231,11800.0
2005-11-03 11:40:00,42.49,42.51,42.48,42.49,10200.0,26.5044,26.5169,26.4982,26.5044,10200.0
2005-11-03 11:45:00,42.49,42.54,42.49,42.52,22200.0,26.5044,26.5356,26.5044,26.5231,22200.0
2005-11-03 11:50:00,42.53,42.55,42.51,42.52,19800.0,26.5294,26.5419,26.5169,26.5231,19800.0
2005-11-03 11:55:00,42.52,42.55,42.49,42.49,65600.0,26.5231,26.5419,26.5044,26.5044,65600.0
2005-11-03 12:00:00,42.49,42.51,42.49,42.49,17400.0,26.5044,26.5169,26.5044,26.5044,17400.0
2005-11-03 12:05:00,42.49,42.49,42.49,42.49,8400.0,26.5044,26.5044,26.5044,26.5044,8400.0
2005-11-03 12:10:00,42.49,42.52,42.49,42.49,15000.0,26.5044,26.5231,26.5044,26.5044,15000.0
2005-11-03 12:15:00,42.49,42.52,42.49,42.52,20000.0,26.5044,26.5231,26.5044,26.5231,20000.0
2005-11-03 12:20:00,42.52,42.52,42.49,42.49,20200.0,26.5231,26.5231,26.5044,26.5044,20200.0
2005-11-03 12:25:00,42.49,42.51,42.49,42.51,6200.0,26.5044,26.5169,26.5044,26.5169,6200.0
2005-11-03 12:30:00,42.51,42.52,42.48,42.49,13200.0,26.5169,26.5231,26.4982,26.5044,13200.0
2005-11-03 12:35:00,42.5,42.5,42.48,42.49,58600.0,26.5107,26.5107,26.4982,26.5044,58600.0
2005-11-03 12:40:00,42.49,42.51,42.48,42.5,7400.0,26.5044,26.5169,26.4982,26.5107,7400.0
2005-11-03 12:45:00,42.5,42.52,42.5,42.52,3400.0,26.5107,26.5231,26.5107,26.5231,3400.0
2005-11-03 12:50:00,42.52,42.52,42.52,42.52,3000.0,26.5231,26.5231,26.5231,26.5231,3000.0
2005-11-03 12:55:00,42.52,42.57,42.52,42.56,15400.0,26.5231,26.5543,26.5231,26.5481,15400.0
2005-11-03 13:00:00,42.56,42.6,42.56,42.59,33600.0,26.5481,26.5731,26.5481,26.5668,33600.0
2005-11-03 13:05:00,42.6,42.6,42.51,42.56,44600.0,26.5731,26.5731,26.5169,26.5481,44600.0
2005-11-03 13:10:00,42.57,42.59,42.57,42.58,5200.0,26.5543,26.5668,26.5543,26.5606,5200.0
2005-11-03 13:15:00,42.57,42.57,42.49,42.51,14000.0,26.5543,26.5543,26.5044,26.5169,14000.0
2005-11-03 13:20:00,42.51,42.52,42.51,42.52,6200.0,26.5169,26.5231,26.5169,26.5231,6200.0
2005-11-03 13:25:00,42.52,42.52,42.51,42.52,2000.0,26.5231,26.5231,26.5169,26.5231,2000.0
2005-11-03 13:30:00,42.52,42.52,42.51,42.52,6200.0,26.5231,26.5231,26.5169,26.5231,6200.0
2005-11-03 13:35:00,42.51,42.51,42.47,42.5,9800.0,26.5169,26.5169,26.492,26.5107,9800.0
2005-11-03 13:40:00,42.48,42.55,42.48,42.55,7600.0,26.4982,26.5419,26.4982,26.5419,7600.0
2005-11-03 13:45:00,42.52,42.6,42.52,42.58,21800.0,26.5231,26.5731,26.5231,26.5606,21800.0
2005-11-03 13:50:00,42.58,42.58,42.51,42.54,17800.0,26.5606,26.5606,26.5169,26.5356,17800.0
2005-11-03 13:55:00,42.53,42.56,42.53,42.56,8000.0,26.5294,26.5481,26.5294,26.5481,8000.0
2005-11-03 14:00:00,42.56,42.61,42.56,42.61,15000.0,26.5481,26.5793,26.5481,26.5793,15000.0
2005-11-03 14:05:00,42.6,42.62,42.58,42.58,11000.0,26.5731,26.5855,26.5606,26.5606,11000.0
2005-11-03 14:10:00,42.57,42.57,42.51,42.51,10200.0,26.5543,26.5543,26.5169,26.5169,10200.0
2005-11-03 14:15:00,42.52,42.54,42.52,42.54,6400.0,26.5231,26.5356,26.5231,26.5356,6400.0
2005-11-03 14:20:00,42.54,42.57,42.52,42.52,8000.0,26.5356,26.5543,26.5231,26.5231,8000.0
2005-11-03 14:25:00,42.52,42.52,42.5,42.52,23000.0,26.5231,26.5231,26.5107,26.5231,23000.0
2005-11-03 14:30:00,42.54,42.54,42.5,42.5,12200.0,26.5356,26.5356,26.5107,26.5107,12200.0
2005-11-03 14:35:00,42.52,42.54,42.49,42.49,9200.0,26.5231,26.5356,26.5044,26.5044,9200.0
2005-11-03 14:40:00,42.48,42.49,42.45,42.47,12400.0,26.4982,26.5044,26.4795,26.492,12400.0
2005-11-03 14:45:00,42.47,42.52,42.47,42.47,18200.0,26.492,26.5231,26.492,26.492,18200.0
2005-11-03 14:50:00,42.47,42.49,42.47,42.49,12000.0,26.492,26.5044,26.492,26.5044,12000.0
2005-11-03 14:55:00,42.49,42.52,42.49,42.52,13200.0,26.5044,26.5231,26.5044,26.5231,13200.0
2005-11-03 15:00:00,42.52,42.52,42.45,42.47,24000.0,26.5231,26.5231,26.4795,26.492,24000.0
2005-11-03 15:05:00,42.44,42.49,42.44,42.49,14200.0,26.4732,26.5044,26.4732,26.5044,14200.0
2005-11-03 15:10:00,42.49,42.49,42.45,42.47,30800.0,26.5044,26.5044,26.4795,26.492,30800.0
2005-11-03 15:15:00,42.46,42.48,42.44,42.45,29600.0,26.4857,26.4982,26.4732,26.4795,29600.0
2005-11-03 15:20:00,42.45,42.48,42.45,42.46,74800.0,26.4795,26.4982,26.4795,26.4857,74800.0
2005-11-03 15:25:00,42.46,42.52,42.46,42.5,52200.0,26.4857,26.5231,26.4857,26.5107,52200.0
2005-11-03 15:30:00,42.5,42.5,42.41,42.43,48200.0,26.5107,26.5107,26.4545,26.467,48200.0
2005-11-03 15:35:00,42.43,42.45,42.43,42.45,24400.0,26.467,26.4795,26.467,26.4795,24400.0
2005-11-03 15:40:00,42.45,42.45,42.43,42.44,33200.0,26.4795,26.4795,26.467,26.4732,33200.0
2005-11-03 15:45:00,42.45,42.48,42.44,42.46,27400.0,26.4795,26.4982,26.4732,26.4857,27400.0
2005-11-03 15:50:00,42.46,42.47,42.43,42.45,29400.0,26.4857,26.492,26.467,26.4795,29400.0
2005-11-03 15:55:00,42.46,42.47,42.44,42.46,31800.0,26.4857,26.492,26.4732,26.4857,31800.0
2005-11-04 09:35:00,42.52,42.58,42.44,42.44,31800.0,26.5231,26.5606,26.4732,26.4732,31800.0
2005-11-04 09:40:00,42.49,42.49,42.35,42.48,16000.0,26.5044,26.5044,26.4171,26.4982,16000.0
2005-11-04 09:45:00,42.49,42.57,42.47,42.55,17600.0,26.5044,26.5543,26.492,26.5419,17600.0
2005-11-04 09:50:00,42.55,42.55,42.49,42.5,9000.0,26.5419,26.5419,26.5044,26.5107,9000.0
2005-11-04 09:55:00,42.52,42.57,42.51,42.57,8000.0,26.5231,26.5543,26.5169,26.5543,8000.0
2005-11-04 10:00:00,42.57,42.62,42.56,42.61,13800.0,26.5543,26.5855,26.5481,26.5793,13800.0
2005-11-04 10:05:00,42.61,42.61,42.49,42.49,14400.0,26.5793,26.5793,26.5044,26.5044,14400.0
2005-11-04 10:10:00,42.49,42.49,42.41,42.48,12800.0,26.5044,26.5044,26.4545,26.4982,12800.0
2005-11-04 10:15:00,42.47,42.47,42.43,42.43,8400.0,26.492,26.492,26.467,26.467,8400.0
2005-11-04 10:20:00,42.44,42.46,42.43,42.45,7400.0,26.4732,26.4857,26.467,26.4795,7400.0
2005-11-04 10:25:00,42.44,42.45,42.41,42.45,13600.0,26.4732,26.4795,26.4545,26.4795,13600.0
2005-11-04 10:30:00,42.45,42.45,42.37,42.37,9200.0,26.4795,26.4795,26.4296,26.4296,9200.0
2005-11-04 10:35:00,42.37,42.39,42.36,42.38,5400.0,26.4296,26.4421,26.4233,26.4358,5400.0
2005-11-04 10:40:00,42.38,42.38,42.35,42.37,18200.0,26.4358,26.4358,26.4171,26.4296,18200.0
2005-11-04 10:45:00,42.37,42.38,42.22,42.22,19600.0,26.4296,26.4358,26.336,26.336,19600.0
2005-11-04 10:50:00,42.22,42.32,42.22,42.31,8000.0,26.336,26.3984,26.336,26.3922,8000.0
2005-11-04 10:55:00,42.31,42.31,42.24,42.31,13200.0,26.3922,26.3922,26.3485,26.3922,13200.0
2005-11-04 11:00:00,42.29,42.32,42.27,42.29,21800.0,26.3797,26.3984,26.3672,26.3797,21800.0
2005-11-04 11:05:00,42.3,42.3,42.29,42.3,18200.0,26.3859,26.3859,26.3797,26.3859,18200.0
2005-11-04 11:10:00,42.3,42.33,42.3,42.33,35600.0,26.3859,26.4046,26.3859,26.4046,35600.0
2005-11-04 11:15:00,42.33,42.37,42.33,42.37,10800.0,26.4046,26.4296,26.4046,26.4296,10800.0
2005-11-04 11:20:00,42.38,42.45,42.38,42.45,9600.0,26.4358,26.4795,26.4358,26.4795,9600.0
2005-11-04 11:25:00,42.44,42.47,42.42,42.42,12000.0,26.4732,26.492,26.4608,26.4608,12000.0
2005-11-04 11:30:00,42.42,42.42,42.37,42.37,8400.0,26.4608,26.4608,26.4296,26.4296,8400.0
2005-11-04 11:35:00,42.37,42.37,42.32,42.33,10600.0,26.4296,26.4296,26.3984,26.4046,10600.0
2005-11-04 11:40:00,42.33,42.35,42.33,42.34,11600.0,26.4046,26.4171,26.4046,26.4109,11600.0
2005-11-04 11:45:00,42.32,42.41,42.32,42.41,21000.0,26.3984,26.4545,26.3984,26.4545,21000.0
2005-11-04 11:50:00,42.4,42.41,42.35,42.35,12600.0,26.4483,26.4545,26.4171,26.4171,12600.0
2005-11-04 11:55:00,42.34,42.35,42.34,42.34,7000.0,26.4109,26.4171,26.4109,26.4109,7000.0
2005-11-04 12:00:00,42.34,42.35,42.3,42.34,19800.0,26.4109,26.4171,26.3859,26.4109,19800.0
2005-11-04 12:05:00,42.34,42.35,42.34,42.35,10000.0,26.4109,26.4171,26.4109,26.4171,10000.0
2005-11-04 12:10:00,42.35,42.42,42.35,42.42,8800.0,26.4171,26.4608,26.4171,26.4608,8800.0
2005-11-04 12:15:00,42.42,42.43,42.38,42.39,20400.0,26.4608,26.467,26.4358,26.4421,20400.0
2005-11-04 12:20:00,42.39,42.44,42.37,42.44,16200.0,26.4421,26.4732,26.4296,26.4732,16200.0
2005-11-04 12:25:00,42.44,42.44,42.42,42.44,17200.0,26.4732,26.4732,26.4608,26.4732,17200.0
2005-11-04 12:30:00,42.44,42.46,42.43,42.46,30800.0,26.4732,26.4857,26.467,26.4857,30800.0
2005-11-04 12:35:00,42.47,42.48,42.46,42.46,12000.0,26.492,26.4982,26.4857,26.4857,12000.0
2005-11-04 12:40:00,42.47,42.49,42.47,42.48,9200.0,26.492,26.5044,26.492,26.4982,9200.0
2005-11-04 12:45:00,42.47,42.47,42.42,42.42,9200.0,26.492,26.492,26.4608,26.4608,9200.0
2005-11-04 12:50:00,42.43,42.44,42.42,42.44,8400.0,26.467,26.4732,26.4608,26.4732,8400.0
2005-11-04 12:55:00,42.44,42.45,42.44,42.45,3200.0,26.4732,26.4795,26.4732,26.4795,3200.0
2005-11-04 13:00:00,42.45,42.45,42.42,42.43,12800.0,26.4795,26.4795,26.4608,26.467,12800.0
2005-11-04 13:05:00,42.43,42.45,42.42,42.44,20600.0,26.467,26.4795,26.4608,26.4732,20600.0
2005-11-04 13:10:00,42.44,42.44,42.4,42.4,20200.0,26.4732,26.4732,26.4483,26.4483,20200.0
2005-11-04 13:15:00,42.41,42.41,42.4,42.4,10800.0,26.4545,26.4545,26.4483,26.4483,10800.0
2005-11-04 13:20:00,42.4,42.4,42.38,42.38,15600.0,26.4483,26.4483,26.4358,26.4358,15600.0
2005-11-04 13:25:00,42.38,42.41,42.38,42.4,10800.0,26.4358,26.4545,26.4358,26.4483,10800.0
2005-11-04 13:30:00,42.38,42.38,42.38,42.38,6000.0,26.4358,26.4358,26.4358,26.4358,6000.0
2005-11-04 13:35:00,42.38,42.38,42.36,42.36,1400.0,26.4358,26.4358,26.4233,26.4233,1400.0
2005-11-04 13:40:00,42.36,42.38,42.35,42.38,16600.0,26.4233,26.4358,26.4171,26.4358,16600.0
2005-11-04 13:45:00,42.38,42.39,42.37,42.38,26800.0,26.4358,26.4421,26.4296,26.4358,26800.0
2005-11-04 13:50:00,42.38,42.38,42.34,42.34,5000.0,26.4358,26.4358,26.4109,26.4109,5000.0
2005-11-04 13:55:00,42.34,42.38,42.34,42.34,21400.0,26.4109,26.4358,26.4109,26.4109,21400.0
2005-11-04 14:00:00,42.32,42.33,42.3,42.31,8200.0,26.3984,26.4046,26.3859,26.3922,8200.0
2005-11-04 14:05:00,42.31,42.35,42.31,42.35,28400.0,26.3922,26.4171,26.3922,26.4171,28400.0
2005-11-04 14:10:00,42.35,42.35,42.28,42.29,63600.0,26.4171,26.4171,26.3734,26.3797,63600.0
2005-11-04 14:15:00,42.31,42.34,42.31,42.31,10800.0,26.3922,26.4109,26.3922,26.3922,10800.0
2005-11-04 14:20:00,42.31,42.35,42.3,42.33,13200.0,26.3922,26.4171,26.3859,26.4046,13200.0
2005-11-04 14:25:00,42.34,42.35,42.32,42.32,5600.0,26.4109,26.4171,26.3984,26.3984,5600.0
2005-11-04 14:30:00,42.32,42.34,42.27,42.29,11400.0,26.3984,26.4109,26.3672,26.3797,11400.0
2005-11-04 14:35:00,42.28,42.33,42.28,42.33,13600.0,26.3734,26.4046,26.3734,26.4046,13600.0
2005-11-04 14:40:00,42.32,42.33,42.31,42.32,14000.0,26.3984,26.4046,26.3922,26.3984,14000.0
2005-11-04 14:45:00,42.31,42.32,42.27,42.31,18400.0,26.3922,26.3984,26.3672,26.3922,18400.0
2005-11-04 14:50:00,42.3,42.34,42.27,42.33,21600.0,26.3859,26.4109,26.3672,26.4046,21600.0
2005-11-04 14:55:00,42.33,42.35,42.32,42.34,20800.0,26.4046,26.4171,26.3984,26.4109,20800.0
2005-11-04 15:00:00,42.33,42.35,42.31,42.33,12200.0,26.4046,26.4171,26.3922,26.4046,12200.0
2005-11-04 15:05:00,42.32,42.33,42.3,42.3,48000.0,26.3984,26.4046,26.3859,26.3859,48000.0
2005-11-04 15:10:00,42.31,42.31,42.27,42.27,19200.0,26.3922,26.3922,26.3672,26.3672,19200.0
2005-11-04 15:15:00,42.28,42.29,42.24,42.24,46400.0,26.3734,26.3797,26.3485,26.3485,46400.0
2005-11-04 15:20:00,42.24,42.25,42.17,42.21,54400.0,26.3485,26.3547,26.3048,26.3298,54400.0
2005-11-04 15:25:00,42.2,42.23,42.19,42.2,56600.0,26.3235,26.3423,26.3173,26.3235,56600.0
2005-11-04 15:30:00,42.2,42.2,42.1,42.1,86800.0,26.3235,26.3235,26.2612,26.2612,86800.0
2005-11-04 15:35:00,42.1,42.1,42.08,42.09,102000.0,26.2612,26.2612,26.2487,26.2549,102000.0
2005-11-04 15:40:00,42.09,42.13,42.08,42.11,149600.0,26.2549,26.2799,26.2487,26.2674,149600.0
2005-11-04 15:45:00,42.11,42.2,42.11,42.16,124400.0,26.2674,26.3235,26.2674,26.2986,124400.0
2005-11-04 15:50:00,42.16,42.17,42.13,42.16,84000.0,26.2986,26.3048,26.2799,26.2986,84000.0
2005-11-04 15:55:00,42.16,42.16,42.06,42.07,220000.0,26.2986,26.2986,26.2362,26.2424,220000.0
2005-11-07 09:35:00,42.17,42.27,42.14,42.26,40800.0,26.3048,26.3672,26.2861,26.361,40800.0
2005-11-07 09:40:00,42.3,42.4,42.27,42.35,30000.0,26.3859,26.4483,26.3672,26.4171,30000.0
2005-11-07 09:45:00,42.37,42.37,42.29,42.29,11200.0,26.4296,26.4296,26.3797,26.3797,11200.0
2005-11-07 09:50:00,42.29,42.29,42.2,42.23,22600.0,26.3797,26.3797,26.3235,26.3423,22600.0
2005-11-07 09:55:00,42.24,42.29,42.22,42.29,15000.0,26.3485,26.3797,26.336,26.3797,15000.0
2005-11-07 10:00:00,42.32,42.32,42.25,42.31,21800.0,26.3984,26.3984,26.3547,26.3922,21800.0
2005-11-07 10:05:00,42.31,42.31,42.25,42.26,8600.0,26.3922,26.3922,26.3547,26.361,8600.0
2005-11-07 10:10:00,42.27,42.29,42.15,42.16,10800.0,26.3672,26.3797,26.2923,26.2986,10800.0
2005-11-07 10:15:00,42.16,42.25,42.15,42.25,9400.0,26.2986,26.3547,26.2923,26.3547,9400.0
2005-11-07 10:20:00,42.24,42.25,42.21,42.22,17800.0,26.3485,26.3547,26.3298,26.336,17800.0
2005-11-07 10:25:00,42.22,42.23,42.2,42.2,9200.0,26.336,26.3423,26.3235,26.3235,9200.0
2005-11-07 10:30:00,42.19,42.2,42.16,42.19,6800.0,26.3173,26.3235,26.2986,26.3173,6800.0
2005-11-07 10:35:00,42.18,42.25,42.17,42.17,10000.0,26.3111,26.3547,26.3048,26.3048,10000.0
2005-11-07 10:40:00,42.17,42.27,42.17,42.27,10200.0,26.3048,26.3672,26.3048,26.3672,10200.0
2005-11-07 10:45:00,42.27,42.28,42.19,42.19,9000.0,26.3672,26.3734,26.3173,26.3173,9000.0
2005-11-07 10:50:00,42.19,42.19,42.17,42.18,10200.0,26.3173,26.3173,26.3048,26.3111,10200.0
2005-11-07 10:55:00,42.18,42.21,42.18,42.2,7400.0,26.3111,26.3298,26.3111,26.3235,7400.0
2005-11-07 11:00:00,42.2,42.2,42.1,42.13,14200.0,26.3235,26.3235,26.2612,26.2799,14200.0
2005-11-07 11:05:00,42.13,42.16,42.09,42.09,11800.0,26.2799,26.2986,26.2549,26.2549,11800.0
2005-11-07 11:10:00,42.1,42.1,42.06,42.1,12600.0,26.2612,26.2612,26.2362,26.2612,12600.0
2005-11-07 11:15:00,42.08,42.12,42.08,42.09,15000.0,26.2487,26.2736,26.2487,26.2549,15000.0
2005-11-07 11:20:00,42.08,42.09,42.06,42.08,7400.0,26.2487,26.2549,26.2362,26.2487,7400.0
2005-11-07 11:25:00,42.07,42.1,42.07,42.1,6600.0,26.2424,26.2612,26.2424,26.2612,6600.0
2005-11-07 11:30:00,42.1,42.14,42.1,42.14,11000.0,26.2612,26.2861,26.2612,26.2861,11000.0
2005-11-07 11:35:00,42.17,42.19,42.16,42.19,5800.0,26.3048,26.3173,26.2986,26.3173,5800.0
2005-11-07 11:40:00,42.18,42.21,42.17,42.18,7800.0,26.3111,26.3298,26.3048,26.3111,7800.0
2005-11-07 11:45:00,42.19,42.22,42.19,42.22,4400.0,26.3173,26.336,26.3173,26.336,4400.0
2005-11-07 11:50:00,42.23,42.24,42.22,42.23,9600.0,26.3423,26.3485,26.336,26.3423,9600.0
2005-11-07 11:55:00,42.22,42.24,42.19,42.24,7600.0,26.336,26.3485,26.3173,26.3485,7600.0
2005-11-07 12:00:00,42.24,42.26,42.24,42.24,10400.0,26.3485,26.361,26.3485,26.3485,10400.0
2005-11-07 12:05:00,42.24,42.27,42.24,42.24,6400.0,26.3485,26.3672,26.3485,26.3485,6400.0
2005-11-07 12:10:00,42.24,42.27,42.23,42.27,8200.0,26.3485,26.3672,26.3423,26.3672,8200.0
2005-11-07 12:15:00,42.27,42.29,42.25,42.27,20000.0,26.3672,26.3797,26.3547,26.3672,20000.0
2005-11-07 12:20:00,42.27,42.33,42.27,42.32,5000.0,26.3672,26.4046,26.3672,26.3984,5000.0
2005-11-07 12:25:00,42.32,42.32,42.25,42.27,4600.0,26.3984,26.3984,26.3547,26.3672,4600.0
2005-11-07 12:30:00,42.26,42.29,42.24,42.24,9600.0,26.361,26.3797,26.3485,26.3485,9600.0
2005-11-07 12:35:00,42.24,42.24,42.21,42.24,4200.0,26.3485,26.3485,26.3298,26.3485,4200.0
2005-11-07 12:40:00,42.24,42.24,42.17,42.22,14400.0,26.3485,26.3485,26.3048,26.336,14400.0
2005-11-07 12:45:00,42.23,42.27,42.23,42.24,4800.0,26.3423,26.3672,26.3423,26.3485,4800.0
2005-11-07 12:50:00,42.24,42.25,42.21,42.22,5600.0,26.3485,26.3547,26.3298,26.336,5600.0
2005-11-07 12:55:00,42.22,42.26,42.22,42.26,3600.0,26.336,26.361,26.336,26.361,3600.0
2005-11-07 13:00:00,42.24,42.26,42.24,42.26,2000.0,26.3485,26.361,26.3485,26.361,2000.0
2005-11-07 13:05:00,42.25,42.26,42.22,42.25,8600.0,26.3547,26.361,26.336,26.3547,8600.0
2005-11-07 13:10:00,42.24,42.26,42.23,42.23,4200.0,26.3485,26.361,26.3423,26.3423,4200.0
2005-11-07 13:15:00,42.24,42.24,42.23,42.24,4200.0,26.3485,26.3485,26.3423,26.3485,4200.0
2005-11-07 13:20:00,42.26,42.29,42.26,42.29,9400.0,26.361,26.3797,26.361,26.3797,9400.0
2005-11-07 13:25:00,42.29,42.3,42.26,42.27,13600.0,26.3797,26.3859,26.361,26.3672,13600.0
2005-11-07 13:30:00,42.29,42.29,42.26,42.28,11600.0,26.3797,26.3797,26.361,26.3734,11600.0
2005-11-07 13:35:00,42.28,42.3,42.27,42.27,8600.0,26.3734,26.3859,26.3672,26.3672,8600.0
2005-11-07 13:40:00,42.27,42.31,42.27,42.27,15600.0,26.3672,26.3922,26.3672,26.3672,15600.0
2005-11-07 13:45:00,42.29,42.32,42.28,42.32,6600.0,26.3797,26.3984,26.3734,26.3984,6600.0
2005-11-07 13:50:00,42.31,42.35,42.3,42.35,10000.0,26.3922,26.4171,26.3859,26.4171,10000.0
2005-11-07 13:55:00,42.35,42.37,42.34,42.34,13800.0,26.4171,26.4296,26.4109,26.4109,13800.0
2005-11-07 14:00:00,42.34,42.34,42.29,42.32,16800.0,26.4109,26.4109,26.3797,26.3984,16800.0
2005-11-07 14:05:00,42.33,42.38,42.32,42.37,15000.0,26.4046,26.4358,26.3984,26.4296,15000.0
2005-11-07 14:10:00,42.37,42.42,42.37,42.4,16600.0,26.4296,26.4608,26.4296,26.4483,16600.0
2005-11-07 14:15:00,42.42,42.46,42.42,42.46,19200.0,26.4608,26.4857,26.4608,26.4857,19200.0
2005-11-07 14:20:00,42.45,42.47,42.42,42.46,14800.0,26.4795,26.492,26.4608,26.4857,14800.0
2005-11-07 14:25:00,42.46,42.48,42.45,42.46,16800.0,26.4857,26.4982,26.4795,26.4857,16800.0
2005-11-07 14:30:00,42.47,42.48,42.41,42.44,9600.0,26.492,26.4982,26.4545,26.4732,9600.0
2005-11-07 14:35:00,42.44,42.45,42.41,42.45,5600.0,26.4732,26.4795,26.4545,26.4795,5600.0
2005-11-07 14:40:00,42.46,42.49,42.46,42.49,6800.0,26.4857,26.5044,26.4857,26.5044,6800.0
2005-11-07 14:45:00,42.49,42.49,42.46,42.48,18800.0,26.5044,26.5044,26.4857,26.4982,18800.0
2005-11-07 14:50:00,42.49,42.49,42.46,42.48,10400.0,26.5044,26.5044,26.4857,26.4982,10400.0
2005-11-07 14:55:00,42.47,42.49,42.47,42.49,224200.0,26.492,26.5044,26.492,26.5044,224200.0
2005-11-07 15:00:00,42.49,42.49,42.48,42.49,11200.0,26.5044,26.5044,26.4982,26.5044,11200.0
2005-11-07 15:05:00,42.49,42.54,42.47,42.52,30800.0,26.5044,26.5356,26.492,26.5231,30800.0
2005-11-07 15:10:00,42.51,42.52,42.47,42.47,13000.0,26.5169,26.5231,26.492,26.492,13000.0
2005-11-07 15:15:00,42.47,42.49,42.45,42.48,17600.0,26.492,26.5044,26.4795,26.4982,17600.0
2005-11-07 15:20:00,42.47,42.47,42.42,42.44,11800.0,26.492,26.492,26.4608,26.4732,11800.0
2005-11-07 15:25:00,42.44,42.44,42.42,42.42,13200.0,26.4732,26.4732,26.4608,26.4608,13200.0
2005-11-07 15:30:00,42.42,42.49,42.42,42.49,21600.0,26.4608,26.5044,26.4608,26.5044,21600.0
2005-11-07 15:35:00,42.49,42.49,42.46,42.48,16000.0,26.5044,26.5044,26.4857,26.4982,16000.0
2005-11-07 15:40:00,42.47,42.49,42.45,42.48,16400.0,26.492,26.5044,26.4795,26.4982,16400.0
2005-11-07 15:45:00,42.48,42.5,42.47,42.49,21000.0,26.4982,26.5107,26.492,26.5044,21000.0
2005-11-07 15:50:00,42.5,42.51,42.49,42.51,21600.0,26.5107,26.5169,26.5044,26.5169,21600.0
2005-11-07 15:55:00,42.51,42.52,42.5,42.52,32000.0,26.5169,26.5231,26.5107,26.5231,32000.0
2005-11-08 09:35:00,42.21,42.28,42.21,42.28,33200.0,26.3298,26.3734,26.3298,26.3734,33200.0
2005-11-08 09:40:00,42.3,42.35,42.21,42.21,20200.0,26.3859,26.4171,26.3298,26.3298,20200.0
2005-11-08 09:45:00,42.25,42.27,42.22,42.24,7400.0,26.3547,26.3672,26.336,26.3485,7400.0
2005-11-08 09:50:00,42.24,42.27,42.22,42.22,10200.0,26.3485,26.3672,26.336,26.336,10200.0
2005-11-08 09:55:00,42.22,42.25,42.2,42.24,10400.0,26.336,26.3547,26.3235,26.3485,10400.0
2005-11-08 10:00:00,42.24,42.25,42.18,42.18,10000.0,26.3485,26.3547,26.3111,26.3111,10000.0
2005-11-08 10:05:00,42.18,42.21,42.16,42.16,11200.0,26.3111,26.3298,26.2986,26.2986,11200.0
2005-11-08 10:10:00,42.16,42.16,42.07,42.13,14200.0,26.2986,26.2986,26.2424,26.2799,14200.0
2005-11-08 10:15:00,42.13,42.13,42.08,42.1,13000.0,26.2799,26.2799,26.2487,26.2612,13000.0
2005-11-08 10:20:00,42.1,42.18,42.1,42.16,17600.0,26.2612,26.3111,26.2612,26.2986,17600.0
2005-11-08 10:25:00,42.2,42.22,42.18,42.22,17800.0,26.3235,26.336,26.3111,26.336,17800.0
2005-11-08 10:30:00,42.23,42.24,42.21,42.24,15800.0,26.3423,26.3485,26.3298,26.3485,15800.0
2005-11-08 10:35:00,42.24,42.25,42.22,42.24,13400.0,26.3485,26.3547,26.336,26.3485,13400.0
2005-11-08 10:40:00,42.23,42.25,42.18,42.19,44600.0,26.3423,26.3547,26.3111,26.3173,44600.0
2005-11-08 10:45:00,42.2,42.24,42.19,42.22,15600.0,26.3235,26.3485,26.3173,26.336,15600.0
2005-11-08 10:50:00,42.22,42.22,42.2,42.22,23400.0,26.336,26.336,26.3235,26.336,23400.0
2005-11-08 10:55:00,42.22,42.24,42.22,42.22,15600.0,26.336,26.3485,26.336,26.336,15600.0
2005-11-08 11:00:00,42.21,42.24,42.21,42.21,9200.0,26.3298,26.3485,26.3298,26.3298,9200.0
2005-11-08 11:05:00,42.21,42.25,42.2,42.25,20800.0,26.3298,26.3547,26.3235,26.3547,20800.0
2005-11-08 11:10:00,42.25,42.26,42.21,42.24,33400.0,26.3547,26.361,26.3298,26.3485,33400.0
2005-11-08 11:15:00,42.24,42.35,42.24,42.35,12400.0,26.3485,26.4171,26.3485,26.4171,12400.0
2005-11-08 11:20:00,42.36,42.45,42.35,42.37,25200.0,26.4233,26.4795,26.4171,26.4296,25200.0
2005-11-08 11:25:00,42.37,42.4,42.32,42.4,10400.0,26.4296,26.4483,26.3984,26.4483,10400.0
2005-11-08 11:30:00,42.4,42.45,42.38,42.38,12000.0,26.4483,26.4795,26.4358,26.4358,12000.0
2005-11-08 11:35:00,42.38,42.38,42.35,42.38,14600.0,26.4358,26.4358,26.4171,26.4358,14600.0
2005-11-08 11:40:00,42.37,42.46,42.37,42.46,35400.0,26.4296,26.4857,26.4296,26.4857,35400.0
2005-11-08 11:45:00,42.46,42.52,42.44,42.52,110800.0,26.4857,26.5231,26.4732,26.5231,110800.0
2005-11-08 11:50:00,42.51,42.54,42.49,42.49,11200.0,26.5169,26.5356,26.5044,26.5044,11200.0
2005-11-08 11:55:00,42.5,42.52,42.5,42.5,18800.0,26.5107,26.5231,26.5107,26.5107,18800.0
2005-11-08 12:00:00,42.51,42.51,42.47,42.48,23600.0,26.5169,26.5169,26.492,26.4982,23600.0
2005-11-08 12:05:00,42.48,42.49,42.46,42.46,8000.0,26.4982,26.5044,26.4857,26.4857,8000.0
2005-11-08 12:10:00,42.46,42.47,42.46,42.46,15400.0,26.4857,26.492,26.4857,26.4857,15400.0
2005-11-08 12:15:00,42.47,42.47,42.46,42.47,9000.0,26.492,26.492,26.4857,26.492,9000.0
2005-11-08 12:20:00,42.46,42.47,42.46,42.46,9000.0,26.4857,26.492,26.4857,26.4857,9000.0
2005-11-08 12:25:00,42.47,42.49,42.47,42.49,10200.0,26.492,26.5044,26.492,26.5044,10200.0
2005-11-08 12:30:00,42.5,42.56,42.49,42.56,18000.0,26.5107,26.5481,26.5044,26.5481,18000.0
2005-11-08 12:35:00,42.56,42.58,42.56,42.57,13000.0,26.5481,26.5606,26.5481,26.5543,13000.0
2005-11-08 12:40:00,42.56,42.57,42.53,42.54,18600.0,26.5481,26.5543,26.5294,26.5356,18600.0
2005-11-08 12:45:00,42.54,42.54,42.5,42.51,5600.0,26.5356,26.5356,26.5107,26.5169,5600.0
2005-11-08 12:50:00,42.5,42.51,42.48,42.49,27800.0,26.5107,26.5169,26.4982,26.5044,27800.0
2005-11-08 12:55:00,42.49,42.49,42.47,42.49,54800.0,26.5044,26.5044,26.492,26.5044,54800.0
2005-11-08 13:00:00,42.48,42.49,42.48,42.49,22000.0,26.4982,26.5044,26.4982,26.5044,22000.0
2005-11-08 13:05:00,42.49,42.49,42.48,42.48,8800.0,26.5044,26.5044,26.4982,26.4982,8800.0
2005-11-08 13:10:00,42.48,42.48,42.48,42.48,13200.0,26.4982,26.4982,26.4982,26.4982,13200.0
2005-11-08 13:15:00,42.48,42.48,42.45,42.46,16200.0,26.4982,26.4982,26.4795,26.4857,16200.0
2005-11-08 13:20:00,42.45,42.45,42.44,42.45,4600.0,26.4795,26.4795,26.4732,26.4795,4600.0
2005-11-08 13:25:00,42.45,42.49,42.45,42.49,4000.0,26.4795,26.5044,26.4795,26.5044,4000.0
2005-11-08 13:30:00,42.51,42.51,42.48,42.49,2200.0,26.5169,26.5169,26.4982,26.5044,2200.0
2005-11-08 13:35:00,42.48,42.54,42.48,42.52,4200.0,26.4982,26.5356,26.4982,26.5231,4200.0
2005-11-08 13:40:00,42.51,42.51,42.48,42.49,3600.0,26.5169,26.5169,26.4982,26.5044,3600.0
2005-11-08 13:45:00,42.49,42.51,42.49,42.5,1600.0,26.5044,26.5169,26.5044,26.5107,1600.0
2005-11-08 13:50:00,42.49,42.5,42.48,42.48,3200.0,26.5044,26.5107,26.4982,26.4982,3200.0
2005-11-08 13:55:00,42.48,42.51,42.48,42.5,8600.0,26.4982,26.5169,26.4982,26.5107,8600.0
2005-11-08 14:00:00,42.51,42.53,42.5,42.52,3800.0,26.5169,26.5294,26.5107,26.5231,3800.0
2005-11-08 14:05:00,42.52,42.57,42.52,42.57,4600.0,26.5231,26.5543,26.5231,26.5543,4600.0
2005-11-08 14:10:00,42.58,42.61,42.57,42.61,14600.0,26.5606,26.5793,26.5543,26.5793,14600.0
2005-11-08 14:15:00,42.63,42.63,42.57,42.57,17400.0,26.5918,26.5918,26.5543,26.5543,17400.0
2005-11-08 14:20:00,42.57,42.59,42.57,42.58,8400.0,26.5543,26.5668,26.5543,26.5606,8400.0
2005-11-08 14:25:00,42.57,42.6,42.56,42.59,12600.0,26.5543,26.5731,26.5481,26.5668,12600.0
2005-11-08 14:30:00,42.58,42.58,42.52,42.52,10600.0,26.5606,26.5606,26.5231,26.5231,10600.0
2005-11-08 14:35:00,42.52,42.52,42.49,42.52,18000.0,26.5231,26.5231,26.5044,26.5231,18000.0
2005-11-08 14:40:00,42.54,42.54,42.49,42.5,5600.0,26.5356,26.5356,26.5044,26.5107,5600.0
2005-11-08 14:45:00,42.5,42.58,42.5,42.57,10800.0,26.5107,26.5606,26.5107,26.5543,10800.0
2005-11-08 14:50:00,42.57,42.57,42.51,42.51,7800.0,26.5543,26.5543,26.5169,26.5169,7800.0
2005-11-08 14:55:00,42.51,42.52,42.48,42.51,5400.0,26.5169,26.5231,26.4982,26.5169,5400.0
2005-11-08 15:00:00,42.52,42.54,42.5,42.52,9000.0,26.5231,26.5356,26.5107,26.5231,9000.0
2005-11-08 15:05:00,42.52,42.52,42.49,42.52,7600.0,26.5231,26.5231,26.5044,26.5231,7600.0
2005-11-08 15:10:00,42.52,42.56,42.5,42.56,14800.0,26.5231,26.5481,26.5107,26.5481,14800.0
2005-11-08 15:15:00,42.58,42.58,42.54,42.58,14400.0,26.5606,26.5606,26.5356,26.5606,14400.0
2005-11-08 15:20:00,42.58,42.65,42.58,42.65,33200.0,26.5606,26.6042,26.5606,26.6042,33200.0
2005-11-08 15:25:00,42.65,42.66,42.61,42.64,19000.0,26.6042,26.6105,26.5793,26.598,19000.0
2005-11-08 15:30:00,42.65,42.65,42.61,42.65,15600.0,26.6042,26.6042,26.5793,26.6042,15600.0
2005-11-08 15:35:00,42.65,42.65,42.57,42.58,13400.0,26.6042,26.6042,26.5543,26.5606,13400.0
2005-11-08 15:40:00,42.58,42.58,42.55,42.55,10000.0,26.5606,26.5606,26.5419,26.5419,10000.0
2005-11-08 15:45:00,42.53,42.54,42.52,42.53,8400.0,26.5294,26.5356,26.5231,26.5294,8400.0
2005-11-08 15:50:00,42.53,42.57,42.52,42.57,28600.0,26.5294,26.5543,26.5231,26.5543,28600.0
2005-11-08 15:55:00,42.57,42.57,42.52,42.52,19600.0,26.5543,26.5543,26.5231,26.5231,19600.0
2005-11-09 09:30:00,42.74,42.74,41.63,42.42,25800.0,26.6604,26.6604,25.968,26.4608,25800.0
2005-11-09 09:35:00,42.5,42.54,42.43,42.48,21200.0,26.5107,26.5356,26.467,26.4982,21200.0
2005-11-09 09:40:00,42.48,42.53,42.43,42.45,11000.0,26.4982,26.5294,26.467,26.4795,11000.0
2005-11-09 09:45:00,42.42,42.45,42.35,42.44,17200.0,26.4608,26.4795,26.4171,26.4732,17200.0
2005-11-09 09:50:00,42.39,42.41,42.27,42.27,13600.0,26.4421,26.4545,26.3672,26.3672,13600.0
2005-11-09 09:55:00,42.27,42.37,42.26,42.37,12200.0,26.3672,26.4296,26.361,26.4296,12200.0
2005-11-09 10:00:00,42.37,42.4,42.34,42.37,8600.0,26.4296,26.4483,26.4109,26.4296,8600.0
2005-11-09 10:05:00,42.38,42.45,42.38,42.41,16400.0,26.4358,26.4795,26.4358,26.4545,16400.0
2005-11-09 10:10:00,42.41,42.43,42.38,42.41,8000.0,26.4545,26.467,26.4358,26.4545,8000.0
2005-11-09 10:15:00,42.4,42.42,42.38,42.39,7000.0,26.4483,26.4608,26.4358,26.4421,7000.0
2005-11-09 10:20:00,42.4,42.45,42.4,42.45,8400.0,26.4483,26.4795,26.4483,26.4795,8400.0
2005-11-09 10:25:00,42.43,42.45,42.42,42.44,7400.0,26.467,26.4795,26.4608,26.4732,7400.0
2005-11-09 10:30:00,42.45,42.5,42.44,42.47,19400.0,26.4795,26.5107,26.4732,26.492,19400.0
2005-11-09 10:35:00,42.49,42.52,42.43,42.43,23400.0,26.5044,26.5231,26.467,26.467,23400.0
2005-11-09 10:40:00,42.42,42.48,42.42,42.46,8000.0,26.4608,26.4982,26.4608,26.4857,8000.0
2005-11-09 10:45:00,42.44,42.48,42.44,42.48,5800.0,26.4732,26.4982,26.4732,26.4982,5800.0
2005-11-09 10:50:00,42.48,42.5,42.47,42.48,5000.0,26.4982,26.5107,26.492,26.4982,5000.0
2005-11-09 10:55:00,42.47,42.49,42.43,42.43,5000.0,26.492,26.5044,26.467,26.467,5000.0
2005-11-09 11:00:00,42.43,42.44,42.39,42.42,11200.0,26.467,26.4732,26.4421,26.4608,11200.0
2005-11-09 11:05:00,42.4,42.4,42.35,42.37,9800.0,26.4483,26.4483,26.4171,26.4296,9800.0
2005-11-09 11:10:00,42.34,42.34,42.32,42.33,1600.0,26.4109,26.4109,26.3984,26.4046,1600.0
2005-11-09 11:15:00,42.33,42.35,42.32,42.34,11800.0,26.4046,26.4171,26.3984,26.4109,11800.0
2005-11-09 11:20:00,42.35,42.36,42.32,42.32,7400.0,26.4171,26.4233,26.3984,26.3984,7400.0
2005-11-09 11:25:00,42.32,42.35,42.28,42.28,6800.0,26.3984,26.4171,26.3734,26.3734,6800.0
2005-11-09 11:30:00,42.3,42.34,42.29,42.3,7200.0,26.3859,26.4109,26.3797,26.3859,7200.0
2005-11-09 11:35:00,42.29,42.35,42.29,42.35,7000.0,26.3797,26.4171,26.3797,26.4171,7000.0
2005-11-09 11:40:00,42.35,42.35,42.32,42.32,8000.0,26.4171,26.4171,26.3984,26.3984,8000.0
2005-11-09 11:45:00,42.34,42.34,42.3,42.3,5800.0,26.4109,26.4109,26.3859,26.3859,5800.0
2005-11-09 11:50:00,42.32,42.37,42.32,42.35,2000.0,26.3984,26.4296,26.3984,26.4171,2000.0
2005-11-09 11:55:00,42.37,42.37,42.36,42.37,3400.0,26.4296,26.4296,26.4233,26.4296,3400.0
2005-11-09 12:00:00,42.37,42.38,42.35,42.37,6800.0,26.4296,26.4358,26.4171,26.4296,6800.0
2005-11-09 12:05:00,42.38,42.38,42.34,42.38,7400.0,26.4358,26.4358,26.4109,26.4358,7400.0
2005-11-09 12:10:00,42.38,42.42,42.38,42.41,8800.0,26.4358,26.4608,26.4358,26.4545,8800.0
2005-11-09 12:15:00,42.41,42.45,42.37,42.44,5800.0,26.4545,26.4795,26.4296,26.4732,5800.0
2005-11-09 12:20:00,42.47,42.6,42.47,42.6,22600.0,26.492,26.5731,26.492,26.5731,22600.0
2005-11-09 12:25:00,42.6,42.7,42.6,42.7,22400.0,26.5731,26.6354,26.5731,26.6354,22400.0
2005-11-09 12:30:00,42.68,42.7,42.64,42.7,21200.0,26.623,26.6354,26.598,26.6354,21200.0
2005-11-09 12:35:00,42.69,42.72,42.69,42.71,19400.0,26.6292,26.6479,26.6292,26.6417,19400.0
2005-11-09 12:40:00,42.71,42.71,42.67,42.68,8000.0,26.6417,26.6417,26.6167,26.623,8000.0
2005-11-09 12:45:00,42.68,42.71,42.68,42.68,35600.0,26.623,26.6417,26.623,26.623,35600.0
2005-11-09 12:50:00,42.68,42.72,42.66,42.66,28400.0,26.623,26.6479,26.6105,26.6105,28400.0
2005-11-09 12:55:00,42.63,42.65,42.63,42.63,8000.0,26.5918,26.6042,26.5918,26.5918,8000.0
2005-11-09 13:00:00,42.63,42.63,42.6,42.6,16000.0,26.5918,26.5918,26.5731,26.5731,16000.0
2005-11-09 13:05:00,42.6,42.6,42.56,42.56,9400.0,26.5731,26.5731,26.5481,26.5481,9400.0
2005-11-09 13:10:00,42.55,42.59,42.55,42.59,6200.0,26.5419,26.5668,26.5419,26.5668,6200.0
2005-11-09 13:15:00,42.58,42.6,42.58,42.59,5200.0,26.5606,26.5731,26.5606,26.5668,5200.0
2005-11-09 13:20:00,42.59,42.61,42.58,42.58,8200.0,26.5668,26.5793,26.5606,26.5606,8200.0
2005-11-09 13:25:00,42.6,42.6,42.58,42.6,2200.0,26.5731,26.5731,26.5606,26.5731,2200.0
2005-11-09 13:30:00,42.58,42.63,42.58,42.62,6600.0,26.5606,26.5918,26.5606,26.5855,6600.0
2005-11-09 13:35:00,42.62,42.62,42.59,42.59,3200.0,26.5855,26.5855,26.5668,26.5668,3200.0
2005-11-09 13:40:00,42.58,42.59,42.57,42.59,2000.0,26.5606,26.5668,26.5543,26.5668,2000.0
2005-11-09 13:45:00,42.57,42.6,42.57,42.58,7800.0,26.5543,26.5731,26.5543,26.5606,7800.0
2005-11-09 13:50:00,42.57,42.57,42.51,42.51,11800.0,26.5543,26.5543,26.5169,26.5169,11800.0
2005-11-09 13:55:00,42.51,42.52,42.49,42.51,9800.0,26.5169,26.5231,26.5044,26.5169,9800.0
2005-11-09 14:00:00,42.49,42.5,42.45,42.45,8600.0,26.5044,26.5107,26.4795,26.4795,8600.0
2005-11-09 14:05:00,42.44,42.46,42.42,42.45,8000.0,26.4732,26.4857,26.4608,26.4795,8000.0
2005-11-09 14:10:00,42.43,42.45,42.43,42.44,8200.0,26.467,26.4795,26.467,26.4732,8200.0
2005-11-09 14:15:00,42.45,42.47,42.44,42.44,10400.0,26.4795,26.492,26.4732,26.4732,10400.0
2005-11-09 14:20:00,42.44,42.45,42.4,42.4,11000.0,26.4732,26.4795,26.4483,26.4483,11000.0
2005-11-09 14:25:00,42.4,42.41,42.38,42.4,13400.0,26.4483,26.4545,26.4358,26.4483,13400.0
2005-11-09 14:30:00,42.4,42.4,42.35,42.37,33000.0,26.4483,26.4483,26.4171,26.4296,33000.0
2005-11-09 14:35:00,42.37,42.39,42.37,42.38,88800.0,26.4296,26.4421,26.4296,26.4358,88800.0
2005-11-09 14:40:00,42.38,42.38,42.35,42.36,77600.0,26.4358,26.4358,26.4171,26.4233,77600.0
2005-11-09 14:45:00,42.36,42.37,42.27,42.27,37400.0,26.4233,26.4296,26.3672,26.3672,37400.0
2005-11-09 14:50:00,42.26,42.27,42.22,42.23,32000.0,26.361,26.3672,26.336,26.3423,32000.0
2005-11-09 14:55:00,42.24,42.27,42.21,42.24,31200.0,26.3485,26.3672,26.3298,26.3485,31200.0
2005-11-09 15:00:00,42.24,42.26,42.22,42.24,27000.0,26.3485,26.361,26.336,26.3485,27000.0
2005-11-09 15:05:00,42.24,42.25,42.22,42.24,56000.0,26.3485,26.3547,26.336,26.3485,56000.0
2005-11-09 15:10:00,42.26,42.3,42.22,42.27,17000.0,26.361,26.3859,26.336,26.3672,17000.0
2005-11-09 15:15:00,42.27,42.35,42.27,42.33,24200.0,26.3672,26.4171,26.3672,26.4046,24200.0
2005-11-09 15:20:00,42.33,42.37,42.29,42.37,21200.0,26.4046,26.4296,26.3797,26.4296,21200.0
2005-11-09 15:25:00,42.37,42.37,42.35,42.35,7600.0,26.4296,26.4296,26.4171,26.4171,7600.0
2005-11-09 15:30:00,42.35,42.37,42.32,42.34,35200.0,26.4171,26.4296,26.3984,26.4109,35200.0
2005-11-09 15:35:00,42.33,42.4,42.32,42.32,10000.0,26.4046,26.4483,26.3984,26.3984,10000.0
2005-11-09 15:40:00,42.31,42.32,42.28,42.29,7600.0,26.3922,26.3984,26.3734,26.3797,7600.0
2005-11-09 15:45:00,42.29,42.31,42.27,42.3,13600.0,26.3797,26.3922,26.3672,26.3859,13600.0
2005-11-09 15:50:00,42.31,42.35,42.29,42.33,16600.0,26.3922,26.4171,26.3797,26.4046,16600.0
2005-11-09 15:55:00,42.33,42.35,42.29,42.31,62600.0,26.4046,26.4171,26.3797,26.3922,62600.0
2005-11-10 09:35:00,42.27,42.32,42.26,42.27,29000.0,26.3672,26.3984,26.361,26.3672,29000.0
2005-11-10 09:40:00,42.24,42.35,42.24,42.35,19200.0,26.3485,26.4171,26.3485,26.4171,19200.0
2005-11-10 09:45:00,42.33,42.38,42.3,42.31,24400.0,26.4046,26.4358,26.3859,26.3922,24400.0
2005-11-10 09:50:00,42.26,42.26,42.19,42.19,9000.0,26.361,26.361,26.3173,26.3173,9000.0
2005-11-10 09:55:00,42.17,42.19,42.16,42.17,12800.0,26.3048,26.3173,26.2986,26.3048,12800.0
2005-11-10 10:00:00,42.17,42.23,42.17,42.2,13600.0,26.3048,26.3423,26.3048,26.3235,13600.0
2005-11-10 10:05:00,42.2,42.23,42.15,42.15,12200.0,26.3235,26.3423,26.2923,26.2923,12200.0
2005-11-10 10:10:00,42.15,42.15,42.04,42.04,19600.0,26.2923,26.2923,26.2237,26.2237,19600.0
2005-11-10 10:15:00,42.0,42.02,41.96,42.01,21400.0,26.1988,26.2113,26.1738,26.205,21400.0
2005-11-10 10:20:00,42.01,42.02,42.0,42.01,14400.0,26.205,26.2113,26.1988,26.205,14400.0
2005-11-10 10:25:00,42.02,42.07,42.01,42.02,10200.0,26.2113,26.2424,26.205,26.2113,10200.0
2005-11-10 10:30:00,42.01,42.08,42.01,42.06,10000.0,26.205,26.2487,26.205,26.2362,10000.0
2005-11-10 10:35:00,42.04,42.15,42.04,42.15,10000.0,26.2237,26.2923,26.2237,26.2923,10000.0
2005-11-10 10:40:00,42.13,42.15,42.11,42.11,9000.0,26.2799,26.2923,26.2674,26.2674,9000.0
2005-11-10 10:45:00,42.1,42.12,42.05,42.1,13800.0,26.2612,26.2736,26.23,26.2612,13800.0
2005-11-10 10:50:00,42.1,42.1,42.08,42.1,3800.0,26.2612,26.2612,26.2487,26.2612,3800.0
2005-11-10 10:55:00,42.1,42.1,42.09,42.1,12200.0,26.2612,26.2612,26.2549,26.2612,12200.0
2005-11-10 11:00:00,42.1,42.1,42.07,42.07,12800.0,26.2612,26.2612,26.2424,26.2424,12800.0
2005-11-10 11:05:00,42.03,42.06,42.01,42.02,10800.0,26.2175,26.2362,26.205,26.2113,10800.0
2005-11-10 11:10:00,42.02,42.05,42.02,42.02,21800.0,26.2113,26.23,26.2113,26.2113,21800.0
2005-11-10 11:15:00,42.04,42.05,42.04,42.04,10600.0,26.2237,26.23,26.2237,26.2237,10600.0
2005-11-10 11:20:00,42.04,42.08,42.03,42.08,11000.0,26.2237,26.2487,26.2175,26.2487,11000.0
2005-11-10 11:25:00,42.07,42.11,42.07,42.1,29400.0,26.2424,26.2674,26.2424,26.2612,29400.0
2005-11-10 11:30:00,42.11,42.14,42.11,42.13,8000.0,26.2674,26.2861,26.2674,26.2799,8000.0
2005-11-10 11:35:00,42.13,42.15,42.07,42.07,7000.0,26.2799,26.2923,26.2424,26.2424,7000.0
2005-11-10 11:40:00,42.08,42.1,42.07,42.07,5400.0,26.2487,26.2612,26.2424,26.2424,5400.0
2005-11-10 11:45:00,42.07,42.12,42.07,42.1,4600.0,26.2424,26.2736,26.2424,26.2612,4600.0
2005-11-10 11:50:00,42.1,42.2,42.1,42.19,10200.0,26.2612,26.3235,26.2612,26.3173,10200.0
2005-11-10 11:55:00,42.17,42.19,42.17,42.19,3600.0,26.3048,26.3173,26.3048,26.3173,3600.0
2005-11-10 12:00:00,42.19,42.19,42.13,42.13,3800.0,26.3173,26.3173,26.2799,26.2799,3800.0
2005-11-10 12:05:00,42.13,42.14,42.13,42.13,5200.0,26.2799,26.2861,26.2799,26.2799,5200.0
2005-11-10 12:10:00,42.13,42.15,42.09,42.1,10000.0,26.2799,26.2923,26.2549,26.2612,10000.0
2005-11-10 12:15:00,42.11,42.15,42.1,42.14,12200.0,26.2674,26.2923,26.2612,26.2861,12200.0
2005-11-10 12:20:00,42.14,42.16,42.11,42.14,8600.0,26.2861,26.2986,26.2674,26.2861,8600.0
2005-11-10 12:25:00,42.14,42.2,42.13,42.2,13600.0,26.2861,26.3235,26.2799,26.3235,13600.0
2005-11-10 12:30:00,42.17,42.25,42.17,42.23,13600.0,26.3048,26.3547,26.3048,26.3423,13600.0
2005-11-10 12:35:00,42.23,42.24,42.22,42.24,5000.0,26.3423,26.3485,26.336,26.3485,5000.0
2005-11-10 12:40:00,42.22,42.23,42.22,42.23,2400.0,26.336,26.3423,26.336,26.3423,2400.0
2005-11-10 12:45:00,42.22,42.22,42.2,42.22,7400.0,26.336,26.336,26.3235,26.336,7400.0
2005-11-10 12:50:00,42.22,42.22,42.16,42.16,4400.0,26.336,26.336,26.2986,26.2986,4400.0
2005-11-10 12:55:00,42.16,42.19,42.15,42.15,8000.0,26.2986,26.3173,26.2923,26.2923,8000.0
2005-11-10 13:00:00,42.16,42.2,42.15,42.2,13200.0,26.2986,26.3235,26.2923,26.3235,13200.0
2005-11-10 13:05:00,42.22,42.27,42.22,42.27,16400.0,26.336,26.3672,26.336,26.3672,16400.0
2005-11-10 13:10:00,42.27,42.27,42.25,42.27,9000.0,26.3672,26.3672,26.3547,26.3672,9000.0
2005-11-10 13:15:00,42.27,42.27,42.25,42.25,7800.0,26.3672,26.3672,26.3547,26.3547,7800.0
2005-11-10 13:20:00,42.25,42.26,42.24,42.26,4600.0,26.3547,26.361,26.3485,26.361,4600.0
2005-11-10 13:25:00,42.24,42.25,42.23,42.23,4600.0,26.3485,26.3547,26.3423,26.3423,4600.0
2005-11-10 13:30:00,42.23,42.24,42.22,42.23,12000.0,26.3423,26.3485,26.336,26.3423,12000.0
2005-11-10 13:35:00,42.23,42.29,42.23,42.27,26200.0,26.3423,26.3797,26.3423,26.3672,26200.0
2005-11-10 13:40:00,42.3,42.34,42.3,42.34,11000.0,26.3859,26.4109,26.3859,26.4109,11000.0
2005-11-10 13:45:00,42.34,42.39,42.34,42.38,17000.0,26.4109,26.4421,26.4109,26.4358,17000.0
2005-11-10 13:50:00,42.38,42.44,42.38,42.44,14600.0,26.4358,26.4732,26.4358,26.4732,14600.0
2005-11-10 13:55:00,42.49,42.55,42.47,42.55,35000.0,26.5044,26.5419,26.492,26.5419,35000.0
2005-11-10 14:00:00,42.55,42.6,42.55,42.59,18000.0,26.5419,26.5731,26.5419,26.5668,18000.0
2005-11-10 14:05:00,42.59,42.61,42.58,42.58,13200.0,26.5668,26.5793,26.5606,26.5606,13200.0
2005-11-10 14:10:00,42.6,42.61,42.55,42.61,11600.0,26.5731,26.5793,26.5419,26.5793,11600.0
2005-11-10 14:15:00,42.61,42.61,42.55,42.57,18200.0,26.5793,26.5793,26.5419,26.5543,18200.0
2005-11-10 14:20:00,42.57,42.57,42.54,42.55,8800.0,26.5543,26.5543,26.5356,26.5419,8800.0
2005-11-10 14:25:00,42.55,42.59,42.55,42.58,11600.0,26.5419,26.5668,26.5419,26.5606,11600.0
2005-11-10 14:30:00,42.59,42.63,42.59,42.63,11400.0,26.5668,26.5918,26.5668,26.5918,11400.0
2005-11-10 14:35:00,42.63,42.63,42.59,42.59,12600.0,26.5918,26.5918,26.5668,26.5668,12600.0
2005-11-10 14:40:00,42.6,42.6,42.59,42.6,8400.0,26.5731,26.5731,26.5668,26.5731,8400.0
2005-11-10 14:45:00,42.6,42.63,42.59,42.62,12400.0,26.5731,26.5918,26.5668,26.5855,12400.0
2005-11-10 14:50:00,42.62,42.7,42.61,42.7,23200.0,26.5855,26.6354,26.5793,26.6354,23200.0
2005-11-10 14:55:00,42.7,42.77,42.7,42.76,33400.0,26.6354,26.6791,26.6354,26.6729,33400.0
2005-11-10 15:00:00,42.77,42.8,42.77,42.77,13800.0,26.6791,26.6978,26.6791,26.6791,13800.0
2005-11-10 15:05:00,42.77,42.8,42.69,42.69,22000.0,26.6791,26.6978,26.6292,26.6292,22000.0
2005-11-10 15:10:00,42.68,42.69,42.63,42.63,17200.0,26.623,26.6292,26.5918,26.5918,17200.0
2005-11-10 15:15:00,42.62,42.66,42.62,42.66,15200.0,26.5855,26.6105,26.5855,26.6105,15200.0
2005-11-10 15:20:00,42.65,42.69,42.64,42.65,9600.0,26.6042,26.6292,26.598,26.6042,9600.0
2005-11-10 15:25:00,42.65,42.69,42.63,42.68,17400.0,26.6042,26.6292,26.5918,26.623,17400.0
2005-11-10 15:30:00,42.7,42.73,42.69,42.7,16800.0,26.6354,26.6541,26.6292,26.6354,16800.0
2005-11-10 15:35:00,42.7,42.71,42.67,42.71,23600.0,26.6354,26.6417,26.6167,26.6417,23600.0
2005-11-10 15:40:00,42.67,42.68,42.67,42.67,16800.0,26.6167,26.623,26.6167,26.6167,16800.0
2005-11-10 15:45:00,42.67,42.67,42.6,42.6,21400.0,26.6167,26.6167,26.5731,26.5731,21400.0
2005-11-10 15:50:00,42.6,42.63,42.6,42.62,21200.0,26.5731,26.5918,26.5731,26.5855,21200.0
2005-11-10 15:55:00,42.62,42.64,42.62,42.64,30200.0,26.5855,26.598,26.5855,26.598,30200.0
2005-11-11 09:30:00,42.73,42.73,42.61,42.65,23200.0,26.6541,26.6541,26.5793,26.6042,23200.0
2005-11-11 09:35:00,42.65,42.77,42.65,42.77,8600.0,26.6042,26.6791,26.6042,26.6791,8600.0
2005-11-11 09:40:00,42.77,42.82,42.7,42.76,23000.0,26.6791,26.7103,26.6354,26.6729,23000.0
2005-11-11 09:45:00,42.77,42.81,42.77,42.79,8000.0,26.6791,26.704,26.6791,26.6916,8000.0
2005-11-11 09:50:00,42.78,42.85,42.77,42.85,20800.0,26.6853,26.729,26.6791,26.729,20800.0
2005-11-11 09:55:00,42.85,42.92,42.84,42.92,16400.0,26.729,26.7727,26.7228,26.7727,16400.0
2005-11-11 10:00:00,42.9,42.91,42.8,42.88,29400.0,26.7602,26.7664,26.6978,26.7477,29400.0
2005-11-11 10:05:00,42.88,42.88,42.75,42.82,20600.0,26.7477,26.7477,26.6666,26.7103,20600.0
2005-11-11 10:10:00,42.81,42.82,42.8,42.8,27000.0,26.704,26.7103,26.6978,26.6978,27000.0
2005-11-11 10:15:00,42.81,42.85,42.8,42.84,19400.0,26.704,26.729,26.6978,26.7228,19400.0
2005-11-11 10:20:00,42.85,42.9,42.85,42.88,5800.0,26.729,26.7602,26.729,26.7477,5800.0
2005-11-11 10:25:00,42.88,42.9,42.85,42.89,6400.0,26.7477,26.7602,26.729,26.7539,6400.0
2005-11-11 10:30:00,42.9,42.9,42.82,42.82,7600.0,26.7602,26.7602,26.7103,26.7103,7600.0
2005-11-11 10:35:00,42.8,42.87,42.8,42.84,15800.0,26.6978,26.7415,26.6978,26.7228,15800.0
2005-11-11 10:40:00,42.85,42.85,42.78,42.85,22600.0,26.729,26.729,26.6853,26.729,22600.0
2005-11-11 10:45:00,42.85,42.89,42.79,42.89,19200.0,26.729,26.7539,26.6916,26.7539,19200.0
2005-11-11 10:50:00,42.89,42.9,42.88,42.88,10800.0,26.7539,26.7602,26.7477,26.7477,10800.0
2005-11-11 10:55:00,42.89,42.9,42.88,42.9,8600.0,26.7539,26.7602,26.7477,26.7602,8600.0
2005-11-11 11:00:00,42.9,42.93,42.88,42.88,12000.0,26.7602,26.7789,26.7477,26.7477,12000.0
2005-11-11 11:05:00,42.88,42.9,42.87,42.9,12200.0,26.7477,26.7602,26.7415,26.7602,12200.0
2005-11-11 11:10:00,42.93,42.95,42.88,42.9,21000.0,26.7789,26.7914,26.7477,26.7602,21000.0
2005-11-11 11:15:00,42.9,42.9,42.85,42.85,8400.0,26.7602,26.7602,26.729,26.729,8400.0
2005-11-11 11:20:00,42.85,42.87,42.85,42.85,11800.0,26.729,26.7415,26.729,26.729,11800.0
2005-11-11 11:25:00,42.85,42.88,42.84,42.87,5400.0,26.729,26.7477,26.7228,26.7415,5400.0
2005-11-11 11:30:00,42.87,42.89,42.85,42.89,15200.0,26.7415,26.7539,26.729,26.7539,15200.0
2005-11-11 11:35:00,42.89,42.89,42.88,42.88,5800.0,26.7539,26.7539,26.7477,26.7477,5800.0
2005-11-11 11:40:00,42.88,42.91,42.88,42.89,12200.0,26.7477,26.7664,26.7477,26.7539,12200.0
2005-11-11 11:45:00,42.89,42.91,42.88,42.88,14000.0,26.7539,26.7664,26.7477,26.7477,14000.0
2005-11-11 11:50:00,42.88,42.91,42.88,42.89,2800.0,26.7477,26.7664,26.7477,26.7539,2800.0
2005-11-11 11:55:00,42.9,42.91,42.88,42.91,7800.0,26.7602,26.7664,26.7477,26.7664,7800.0
2005-11-11 12:00:00,42.92,42.93,42.88,42.9,9200.0,26.7727,26.7789,26.7477,26.7602,9200.0
2005-11-11 12:05:00,42.9,42.91,42.88,42.91,2000.0,26.7602,26.7664,26.7477,26.7664,2000.0
2005-11-11 12:10:00,42.91,42.93,42.91,42.93,8400.0,26.7664,26.7789,26.7664,26.7789,8400.0
2005-11-11 12:15:00,42.93,42.95,42.92,42.93,6400.0,26.7789,26.7914,26.7727,26.7789,6400.0
2005-11-11 12:20:00,42.93,42.93,42.92,42.92,1600.0,26.7789,26.7789,26.7727,26.7727,1600.0
2005-11-11 12:25:00,42.92,42.93,42.91,42.92,6400.0,26.7727,26.7789,26.7664,26.7727,6400.0
2005-11-11 12:30:00,42.93,42.93,42.92,42.92,4400.0,26.7789,26.7789,26.7727,26.7727,4400.0
2005-11-11 12:35:00,42.91,42.91,42.9,42.9,1400.0,26.7664,26.7664,26.7602,26.7602,1400.0
2005-11-11 12:40:00,42.92,42.92,42.9,42.9,4600.0,26.7727,26.7727,26.7602,26.7602,4600.0
2005-11-11 12:45:00,42.9,42.9,42.88,42.89,5800.0,26.7602,26.7602,26.7477,26.7539,5800.0
2005-11-11 12:50:00,42.9,42.9,42.88,42.88,6600.0,26.7602,26.7602,26.7477,26.7477,6600.0
2005-11-11 12:55:00,42.88,42.9,42.88,42.88,14600.0,26.7477,26.7602,26.7477,26.7477,14600.0
2005-11-11 13:00:00,42.88,42.88,42.87,42.88,19200.0,26.7477,26.7477,26.7415,26.7477,19200.0
2005-11-11 13:05:00,42.88,42.89,42.88,42.88,6600.0,26.7477,26.7539,26.7477,26.7477,6600.0
2005-11-11 13:10:00,42.88,42.9,42.88,42.9,1400.0,26.7477,26.7602,26.7477,26.7602,1400.0
2005-11-11 13:15:00,42.9,42.9,42.88,42.89,9600.0,26.7602,26.7602,26.7477,26.7539,9600.0
2005-11-11 13:20:00,42.89,42.95,42.88,42.95,8600.0,26.7539,26.7914,26.7477,26.7914,8600.0
2005-11-11 13:25:00,42.93,42.94,42.92,42.92,2800.0,26.7789,26.7851,26.7727,26.7727,2800.0
2005-11-11 13:30:00,42.91,42.95,42.91,42.95,12600.0,26.7664,26.7914,26.7664,26.7914,12600.0
2005-11-11 13:35:00,42.95,42.97,42.94,42.96,4000.0,26.7914,26.8038,26.7851,26.7976,4000.0
2005-11-11 13:40:00,42.96,42.99,42.96,42.99,6600.0,26.7976,26.8163,26.7976,26.8163,6600.0
2005-11-11 13:45:00,42.99,43.0,42.97,42.97,22000.0,26.8163,26.8226,26.8038,26.8038,22000.0
2005-11-11 13:50:00,42.96,42.97,42.95,42.96,7400.0,26.7976,26.8038,26.7914,26.7976,7400.0
2005-11-11 13:55:00,42.96,42.97,42.95,42.96,4600.0,26.7976,26.8038,26.7914,26.7976,4600.0
2005-11-11 14:00:00,42.96,42.98,42.96,42.97,9200.0,26.7976,26.8101,26.7976,26.8038,9200.0
2005-11-11 14:05:00,42.97,42.97,42.95,42.97,12600.0,26.8038,26.8038,26.7914,26.8038,12600.0
2005-11-11 14:10:00,42.98,42.99,42.96,42.96,15000.0,26.8101,26.8163,26.7976,26.7976,15000.0
2005-11-11 14:15:00,42.96,42.97,42.95,42.97,26000.0,26.7976,26.8038,26.7914,26.8038,26000.0
2005-11-11 14:20:00,42.98,42.98,42.95,42.96,22400.0,26.8101,26.8101,26.7914,26.7976,22400.0
2005-11-11 14:25:00,42.96,42.97,42.96,42.97,8000.0,26.7976,26.8038,26.7976,26.8038,8000.0
2005-11-11 14:30:00,42.98,43.0,42.98,43.0,8600.0,26.8101,26.8226,26.8101,26.8226,8600.0
2005-11-11 14:35:00,43.0,43.01,42.99,43.0,23000.0,26.8226,26.8288,26.8163,26.8226,23000.0
2005-11-11 14:40:00,42.99,42.99,42.98,42.98,5400.0,26.8163,26.8163,26.8101,26.8101,5400.0
2005-11-11 14:45:00,42.96,42.96,42.95,42.96,4600.0,26.7976,26.7976,26.7914,26.7976,4600.0
2005-11-11 14:50:00,42.96,42.99,42.95,42.99,8600.0,26.7976,26.8163,26.7914,26.8163,8600.0
2005-11-11 14:55:00,42.99,42.99,42.98,42.99,2600.0,26.8163,26.8163,26.8101,26.8163,2600.0
2005-11-11 15:00:00,42.98,42.98,42.97,42.98,3600.0,26.8101,26.8101,26.8038,26.8101,3600.0
2005-11-11 15:05:00,42.98,42.99,42.98,42.99,4600.0,26.8101,26.8163,26.8101,26.8163,4600.0
2005-11-11 15:10:00,42.98,42.99,42.96,42.99,7000.0,26.8101,26.8163,26.7976,26.8163,7000.0
2005-11-11 15:15:00,42.98,42.98,42.95,42.95,14400.0,26.8101,26.8101,26.7914,26.7914,14400.0
2005-11-11 15:20:00,42.96,42.97,42.95,42.95,37800.0,26.7976,26.8038,26.7914,26.7914,37800.0
2005-11-11 15:25:00,42.95,42.99,42.95,42.97,6400.0,26.7914,26.8163,26.7914,26.8038,6400.0
2005-11-11 15:30:00,42.97,42.98,42.95,42.98,22200.0,26.8038,26.8101,26.7914,26.8101,22200.0
2005-11-11 15:35:00,42.99,42.99,42.95,42.97,17200.0,26.8163,26.8163,26.7914,26.8038,17200.0
2005-11-11 15:40:00,42.98,42.99,42.96,42.99,15400.0,26.8101,26.8163,26.7976,26.8163,15400.0
2005-11-11 15:45:00,42.99,43.01,42.98,42.98,17800.0,26.8163,26.8288,26.8101,26.8101,17800.0
2005-11-11 15:50:00,42.98,43.0,42.97,43.0,20200.0,26.8101,26.8226,26.8038,26.8226,20200.0
2005-11-11 15:55:00,43.0,43.0,42.98,43.0,19800.0,26.8226,26.8226,26.8101,26.8226,19800.0
2005-11-14 09:30:00,42.84,42.93,42.82,42.91,41200.0,26.7228,26.7789,26.7103,26.7664,41200.0
2005-11-14 09:35:00,42.9,42.99,42.8,42.8,23800.0,26.7602,26.8163,26.6978,26.6978,23800.0
2005-11-14 09:40:00,42.8,42.84,42.71,42.73,18600.0,26.6978,26.7228,26.6417,26.6541,18600.0
2005-11-14 09:45:00,42.76,42.83,42.76,42.81,6200.0,26.6729,26.7165,26.6729,26.704,6200.0
2005-11-14 09:50:00,42.8,42.8,42.74,42.76,14200.0,26.6978,26.6978,26.6604,26.6729,14200.0
2005-11-14 09:55:00,42.76,42.81,42.76,42.81,12000.0,26.6729,26.704,26.6729,26.704,12000.0
2005-11-14 10:00:00,42.85,42.9,42.84,42.88,12600.0,26.729,26.7602,26.7228,26.7477,12600.0
2005-11-14 10:05:00,42.9,42.9,42.88,42.88,10000.0,26.7602,26.7602,26.7477,26.7477,10000.0
2005-11-14 10:10:00,42.89,42.94,42.89,42.94,13400.0,26.7539,26.7851,26.7539,26.7851,13400.0
2005-11-14 10:15:00,42.94,42.97,42.94,42.97,11600.0,26.7851,26.8038,26.7851,26.8038,11600.0
2005-11-14 10:20:00,42.94,42.94,42.92,42.92,5600.0,26.7851,26.7851,26.7727,26.7727,5600.0
2005-11-14 10:25:00,42.92,42.92,42.88,42.88,6000.0,26.7727,26.7727,26.7477,26.7477,6000.0
2005-11-14 10:30:00,42.88,42.92,42.87,42.92,12800.0,26.7477,26.7727,26.7415,26.7727,12800.0
2005-11-14 10:35:00,42.91,42.92,42.85,42.85,22000.0,26.7664,26.7727,26.729,26.729,22000.0
2005-11-14 10:40:00,42.85,42.9,42.85,42.87,8800.0,26.729,26.7602,26.729,26.7415,8800.0
2005-11-14 10:45:00,42.88,42.88,42.83,42.85,17600.0,26.7477,26.7477,26.7165,26.729,17600.0
2005-11-14 10:50:00,42.84,42.85,42.8,42.82,15400.0,26.7228,26.729,26.6978,26.7103,15400.0
2005-11-14 10:55:00,42.8,42.8,42.77,42.79,14400.0,26.6978,26.6978,26.6791,26.6916,14400.0
2005-11-14 11:00:00,42.79,42.8,42.77,42.8,12200.0,26.6916,26.6978,26.6791,26.6978,12200.0
2005-11-14 11:05:00,42.79,42.79,42.76,42.78,11400.0,26.6916,26.6916,26.6729,26.6853,11400.0
2005-11-14 11:10:00,42.74,42.77,42.73,42.75,5200.0,26.6604,26.6791,26.6541,26.6666,5200.0
2005-11-14 11:15:00,42.74,42.82,42.74,42.82,8800.0,26.6604,26.7103,26.6604,26.7103,8800.0
2005-11-14 11:20:00,42.81,42.84,42.8,42.84,5000.0,26.704,26.7228,26.6978,26.7228,5000.0
2005-11-14 11:25:00,42.84,42.85,42.83,42.84,17200.0,26.7228,26.729,26.7165,26.7228,17200.0
2005-11-14 11:30:00,42.83,42.83,42.8,42.8,3200.0,26.7165,26.7165,26.6978,26.6978,3200.0
2005-11-14 11:35:00,42.79,42.79,42.77,42.77,2000.0,26.6916,26.6916,26.6791,26.6791,2000.0
2005-11-14 11:40:00,42.77,42.85,42.77,42.83,25600.0,26.6791,26.729,26.6791,26.7165,25600.0
2005-11-14 11:45:00,42.84,42.86,42.83,42.85,21400.0,26.7228,26.7352,26.7165,26.729,21400.0
2005-11-14 11:50:00,42.84,42.89,42.84,42.86,17800.0,26.7228,26.7539,26.7228,26.7352,17800.0
2005-11-14 11:55:00,42.86,42.9,42.86,42.9,15800.0,26.7352,26.7602,26.7352,26.7602,15800.0
2005-11-14 12:00:00,42.9,42.9,42.88,42.88,15800.0,26.7602,26.7602,26.7477,26.7477,15800.0
2005-11-14 12:05:00,42.88,42.89,42.88,42.88,19000.0,26.7477,26.7539,26.7477,26.7477,19000.0
2005-11-14 12:10:00,42.88,42.89,42.88,42.88,17400.0,26.7477,26.7539,26.7477,26.7477,17400.0
2005-11-14 12:15:00,42.88,42.91,42.86,42.91,4200.0,26.7477,26.7664,26.7352,26.7664,4200.0
2005-11-14 12:20:00,42.88,42.88,42.88,42.88,400.0,26.7477,26.7477,26.7477,26.7477,400.0
2005-11-14 12:25:00,42.88,42.88,42.86,42.86,4400.0,26.7477,26.7477,26.7352,26.7352,4400.0
2005-11-14 12:30:00,42.86,42.87,42.86,42.86,9000.0,26.7352,26.7415,26.7352,26.7352,9000.0
2005-11-14 12:35:00,42.86,42.87,42.86,42.87,3800.0,26.7352,26.7415,26.7352,26.7415,3800.0
2005-11-14 12:40:00,42.87,42.87,42.87,42.87,2200.0,26.7415,26.7415,26.7415,26.7415,2200.0
2005-11-14 12:45:00,42.87,42.87,42.87,42.87,4600.0,26.7415,26.7415,26.7415,26.7415,4600.0
2005-11-14 12:50:00,42.87,42.88,42.86,42.88,3600.0,26.7415,26.7477,26.7352,26.7477,3600.0
2005-11-14 12:55:00,42.87,42.88,42.85,42.85,9000.0,26.7415,26.7477,26.729,26.729,9000.0
2005-11-14 13:00:00,42.85,42.86,42.85,42.85,25200.0,26.729,26.7352,26.729,26.729,25200.0
2005-11-14 13:05:00,42.85,42.88,42.83,42.84,17000.0,26.729,26.7477,26.7165,26.7228,17000.0
2005-11-14 13:10:00,42.84,42.84,42.83,42.84,5800.0,26.7228,26.7228,26.7165,26.7228,5800.0
2005-11-14 13:15:00,42.85,42.85,42.85,42.85,1800.0,26.729,26.729,26.729,26.729,1800.0
2005-11-14 13:20:00,42.83,42.83,42.78,42.81,7200.0,26.7165,26.7165,26.6853,26.704,7200.0
2005-11-14 13:25:00,42.81,42.85,42.81,42.84,11600.0,26.704,26.729,26.704,26.7228,11600.0
2005-11-14 13:30:00,42.84,42.85,42.84,42.85,7000.0,26.7228,26.729,26.7228,26.729,7000.0
2005-11-14 13:35:00,42.84,42.84,42.81,42.82,16000.0,26.7228,26.7228,26.704,26.7103,16000.0
2005-11-14 13:40:00,42.82,42.85,42.82,42.85,13800.0,26.7103,26.729,26.7103,26.729,13800.0
2005-11-14 13:45:00,42.87,42.9,42.87,42.9,6000.0,26.7415,26.7602,26.7415,26.7602,6000.0
2005-11-14 13:50:00,42.91,42.93,42.9,42.91,8000.0,26.7664,26.7789,26.7602,26.7664,8000.0
2005-11-14 13:55:00,42.92,42.95,42.91,42.95,9400.0,26.7727,26.7914,26.7664,26.7914,9400.0
2005-11-14 14:00:00,42.96,42.97,42.92,42.93,10400.0,26.7976,26.8038,26.7727,26.7789,10400.0
2005-11-14 14:05:00,42.94,42.95,42.92,42.92,8200.0,26.7851,26.7914,26.7727,26.7727,8200.0
2005-11-14 14:10:00,42.93,42.93,42.87,42.88,4800.0,26.7789,26.7789,26.7415,26.7477,4800.0
2005-11-14 14:15:00,42.9,42.9,42.85,42.85,3600.0,26.7602,26.7602,26.729,26.729,3600.0
2005-11-14 14:20:00,42.84,42.86,42.84,42.85,5400.0,26.7228,26.7352,26.7228,26.729,5400.0
2005-11-14 14:25:00,42.85,42.85,42.84,42.85,3400.0,26.729,26.729,26.7228,26.729,3400.0
2005-11-14 14:30:00,42.85,42.88,42.85,42.87,7000.0,26.729,26.7477,26.729,26.7415,7000.0
2005-11-14 14:35:00,42.88,42.9,42.88,42.88,7400.0,26.7477,26.7602,26.7477,26.7477,7400.0
2005-11-14 14:40:00,42.87,42.89,42.85,42.85,5600.0,26.7415,26.7539,26.729,26.729,5600.0
2005-11-14 14:45:00,42.85,42.87,42.85,42.86,5400.0,26.729,26.7415,26.729,26.7352,5400.0
2005-11-14 14:50:00,42.86,42.92,42.86,42.92,7200.0,26.7352,26.7727,26.7352,26.7727,7200.0
2005-11-14 14:55:00,42.9,42.91,42.87,42.9,4800.0,26.7602,26.7664,26.7415,26.7602,4800.0
2005-11-14 15:00:00,42.87,42.87,42.85,42.85,10200.0,26.7415,26.7415,26.729,26.729,10200.0
2005-11-14 15:05:00,42.85,42.88,42.85,42.85,13200.0,26.729,26.7477,26.729,26.729,13200.0
2005-11-14 15:10:00,42.87,42.88,42.85,42.87,27000.0,26.7415,26.7477,26.729,26.7415,27000.0
2005-11-14 15:15:00,42.87,42.92,42.87,42.92,29200.0,26.7415,26.7727,26.7415,26.7727,29200.0
2005-11-14 15:20:00,42.92,42.97,42.92,42.97,7800.0,26.7727,26.8038,26.7727,26.8038,7800.0
2005-11-14 15:25:00,42.95,42.99,42.93,42.94,19400.0,26.7914,26.8163,26.7789,26.7851,19400.0
2005-11-14 15:30:00,42.94,42.96,42.92,42.92,14600.0,26.7851,26.7976,26.7727,26.7727,14600.0
2005-11-14 15:35:00,42.94,42.98,42.92,42.94,29000.0,26.7851,26.8101,26.7727,26.7851,29000.0
2005-11-14 15:40:00,42.95,42.95,42.88,42.88,20600.0,26.7914,26.7914,26.7477,26.7477,20600.0
2005-11-14 15:45:00,42.88,42.95,42.88,42.95,21800.0,26.7477,26.7914,26.7477,26.7914,21800.0
2005-11-14 15:50:00,42.95,42.95,42.92,42.92,15400.0,26.7914,26.7914,26.7727,26.7727,15400.0
2005-11-14 15:55:00,42.91,42.94,42.9,42.94,25000.0,26.7664,26.7851,26.7602,26.7851,25000.0
2005-11-15 09:30:00,42.74,42.8,42.74,42.8,31200.0,26.6604,26.6978,26.6604,26.6978,31200.0
2005-11-15 09:35:00,42.85,42.95,42.85,42.93,14800.0,26.729,26.7914,26.729,26.7789,14800.0
2005-11-15 09:40:00,42.93,42.99,42.92,42.99,43600.0,26.7789,26.8163,26.7727,26.8163,43600.0
2005-11-15 09:45:00,42.95,43.0,42.83,42.99,45600.0,26.7914,26.8226,26.7165,26.8163,45600.0
2005-11-15 09:50:00,42.99,42.99,42.91,42.97,16400.0,26.8163,26.8163,26.7664,26.8038,16400.0
2005-11-15 09:55:00,42.98,43.05,42.94,43.01,29200.0,26.8101,26.8538,26.7851,26.8288,29200.0
2005-11-15 10:00:00,43.0,43.07,42.96,43.06,25800.0,26.8226,26.8662,26.7976,26.86,25800.0
2005-11-15 10:05:00,43.06,43.13,43.05,43.13,37200.0,26.86,26.9037,26.8538,26.9037,37200.0
2005-11-15 10:10:00,43.13,43.14,43.07,43.08,47200.0,26.9037,26.9099,26.8662,26.8725,47200.0
2005-11-15 10:15:00,43.1,43.1,43.04,43.09,17200.0,26.8849,26.8849,26.8475,26.8787,17200.0
2005-11-15 10:20:00,43.09,43.18,43.09,43.11,27400.0,26.8787,26.9348,26.8787,26.8912,27400.0
2005-11-15 10:25:00,43.15,43.19,43.11,43.11,13600.0,26.9161,26.9411,26.8912,26.8912,13600.0
2005-11-15 10:30:00,43.1,43.2,43.09,43.2,29200.0,26.8849,26.9473,26.8787,26.9473,29200.0
2005-11-15 10:35:00,43.2,43.2,43.13,43.13,19600.0,26.9473,26.9473,26.9037,26.9037,19600.0
2005-11-15 10:40:00,43.13,43.24,43.12,43.21,17600.0,26.9037,26.9723,26.8974,26.9536,17600.0
2005-11-15 10:45:00,43.21,43.28,43.18,43.28,25200.0,26.9536,26.9972,26.9348,26.9972,25200.0
2005-11-15 10:50:00,43.26,43.3,43.2,43.27,19600.0,26.9847,27.0097,26.9473,26.991,19600.0
2005-11-15 10:55:00,43.26,43.29,43.25,43.26,6200.0,26.9847,27.0035,26.9785,26.9847,6200.0
2005-11-15 11:00:00,43.27,43.29,43.21,43.24,14600.0,26.991,27.0035,26.9536,26.9723,14600.0
2005-11-15 11:05:00,43.24,43.26,43.22,43.23,20600.0,26.9723,26.9847,26.9598,26.966,20600.0
2005-11-15 11:10:00,43.21,43.23,43.19,43.19,14200.0,26.9536,26.966,26.9411,26.9411,14200.0
2005-11-15 11:15:00,43.2,43.25,43.2,43.23,9000.0,26.9473,26.9785,26.9473,26.966,9000.0
2005-11-15 11:20:00,43.23,43.29,43.22,43.23,38800.0,26.966,27.0035,26.9598,26.966,38800.0
2005-11-15 11:25:00,43.24,43.29,43.22,43.28,20600.0,26.9723,27.0035,26.9598,26.9972,20600.0
2005-11-15 11:30:00,43.27,43.28,43.22,43.27,24600.0,26.991,26.9972,26.9598,26.991,24600.0
2005-11-15 11:35:00,43.27,43.27,43.25,43.27,7000.0,26.991,26.991,26.9785,26.991,7000.0
2005-11-15 11:40:00,43.26,43.26,43.24,43.25,8600.0,26.9847,26.9847,26.9723,26.9785,8600.0
2005-11-15 11:45:00,43.26,43.26,43.21,43.22,11600.0,26.9847,26.9847,26.9536,26.9598,11600.0
2005-11-15 11:50:00,43.22,43.22,43.19,43.2,15000.0,26.9598,26.9598,26.9411,26.9473,15000.0
2005-11-15 11:55:00,43.21,43.26,43.2,43.26,17400.0,26.9536,26.9847,26.9473,26.9847,17400.0
2005-11-15 12:00:00,43.26,43.35,43.26,43.35,24200.0,26.9847,27.0409,26.9847,27.0409,24200.0
2005-11-15 12:05:00,43.34,43.34,43.27,43.27,27600.0,27.0346,27.0346,26.991,26.991,27600.0
2005-11-15 12:10:00,43.27,43.33,43.25,43.33,16800.0,26.991,27.0284,26.9785,27.0284,16800.0
2005-11-15 12:15:00,43.34,43.46,43.34,43.45,45800.0,27.0346,27.1095,27.0346,27.1033,45800.0
2005-11-15 12:20:00,43.45,43.47,43.44,43.44,18800.0,27.1033,27.1157,27.097,27.097,18800.0
2005-11-15 12:25:00,43.44,43.48,43.44,43.48,19400.0,27.097,27.122,27.097,27.122,19400.0
2005-11-15 12:30:00,43.48,43.49,43.47,43.48,8000.0,27.122,27.1282,27.1157,27.122,8000.0
2005-11-15 12:35:00,43.48,43.48,43.46,43.46,23000.0,27.122,27.122,27.1095,27.1095,23000.0
2005-11-15 12:40:00,43.46,43.47,43.43,43.43,10400.0,27.1095,27.1157,27.0908,27.0908,10400.0
2005-11-15 12:45:00,43.43,43.46,43.42,43.45,12000.0,27.0908,27.1095,27.0846,27.1033,12000.0
2005-11-15 12:50:00,43.45,43.48,43.44,43.48,9800.0,27.1033,27.122,27.097,27.122,9800.0
2005-11-15 12:55:00,43.47,43.5,43.46,43.49,12000.0,27.1157,27.1345,27.1095,27.1282,12000.0
2005-11-15 13:00:00,43.5,43.52,43.5,43.5,26800.0,27.1345,27.1469,27.1345,27.1345,26800.0
2005-11-15 13:05:00,43.5,43.54,43.5,43.53,16600.0,27.1345,27.1594,27.1345,27.1532,16600.0
2005-11-15 13:10:00,43.53,43.53,43.52,43.53,16600.0,27.1532,27.1532,27.1469,27.1532,16600.0
2005-11-15 13:15:00,43.53,43.57,43.53,43.57,22800.0,27.1532,27.1781,27.1532,27.1781,22800.0
2005-11-15 13:20:00,43.55,43.6,43.54,43.55,22800.0,27.1656,27.1968,27.1594,27.1656,22800.0
2005-11-15 13:25:00,43.56,43.56,43.5,43.52,22600.0,27.1719,27.1719,27.1345,27.1469,22600.0
2005-11-15 13:30:00,43.54,43.55,43.51,43.52,8400.0,27.1594,27.1656,27.1407,27.1469,8400.0
2005-11-15 13:35:00,43.54,43.54,43.5,43.5,37800.0,27.1594,27.1594,27.1345,27.1345,37800.0
2005-11-15 13:40:00,43.51,43.52,43.49,43.51,27200.0,27.1407,27.1469,27.1282,27.1407,27200.0
2005-11-15 13:45:00,43.51,43.51,43.45,43.45,16600.0,27.1407,27.1407,27.1033,27.1033,16600.0
2005-11-15 13:50:00,43.46,43.48,43.45,43.48,6600.0,27.1095,27.122,27.1033,27.122,6600.0
2005-11-15 13:55:00,43.47,43.51,43.45,43.51,29600.0,27.1157,27.1407,27.1033,27.1407,29600.0
2005-11-15 14:00:00,43.51,43.52,43.5,43.5,72200.0,27.1407,27.1469,27.1345,27.1345,72200.0
2005-11-15 14:05:00,43.5,43.52,43.49,43.52,44400.0,27.1345,27.1469,27.1282,27.1469,44400.0
2005-11-15 14:10:00,43.52,43.54,43.45,43.51,58200.0,27.1469,27.1594,27.1033,27.1407,58200.0
2005-11-15 14:15:00,43.51,43.57,43.5,43.56,94600.0,27.1407,27.1781,27.1345,27.1719,94600.0
2005-11-15 14:20:00,43.57,43.58,43.52,43.54,28400.0,27.1781,27.1844,27.1469,27.1594,28400.0
2005-11-15 14:25:00,43.54,43.55,43.53,43.53,15400.0,27.1594,27.1656,27.1532,27.1532,15400.0
2005-11-15 14:30:00,43.54,43.56,43.46,43.47,55000.0,27.1594,27.1719,27.1095,27.1157,55000.0
2005-11-15 14:35:00,43.48,43.51,43.47,43.5,48000.0,27.122,27.1407,27.1157,27.1345,48000.0
2005-11-15 14:40:00,43.5,43.52,43.5,43.51,56400.0,27.1345,27.1469,27.1345,27.1407,56400.0
2005-11-15 14:45:00,43.51,43.51,43.49,43.49,17200.0,27.1407,27.1407,27.1282,27.1282,17200.0
2005-11-15 14:50:00,43.49,43.51,43.48,43.49,81400.0,27.1282,27.1407,27.122,27.1282,81400.0
2005-11-15 14:55:00,43.49,43.49,43.48,43.48,56000.0,27.1282,27.1282,27.122,27.122,56000.0
2005-11-15 15:00:00,43.48,43.5,43.48,43.5,176800.0,27.122,27.1345,27.122,27.1345,176800.0
2005-11-15 15:05:00,43.49,43.51,43.48,43.48,50400.0,27.1282,27.1407,27.122,27.122,50400.0
2005-11-15 15:10:00,43.49,43.49,43.47,43.47,28400.0,27.1282,27.1282,27.1157,27.1157,28400.0
2005-11-15 15:15:00,43.47,43.47,43.45,43.45,40200.0,27.1157,27.1157,27.1033,27.1033,40200.0
2005-11-15 15:20:00,43.45,43.5,43.45,43.49,47400.0,27.1033,27.1345,27.1033,27.1282,47400.0
2005-11-15 15:25:00,43.49,43.5,43.47,43.49,46600.0,27.1282,27.1345,27.1157,27.1282,46600.0
2005-11-15 15:30:00,43.49,43.52,43.49,43.5,42200.0,27.1282,27.1469,27.1282,27.1345,42200.0
2005-11-15 15:35:00,43.5,43.52,43.49,43.51,37800.0,27.1345,27.1469,27.1282,27.1407,37800.0
2005-11-15 15:40:00,43.51,43.55,43.51,43.55,49600.0,27.1407,27.1656,27.1407,27.1656,49600.0
2005-11-15 15:45:00,43.54,43.57,43.54,43.56,42200.0,27.1594,27.1781,27.1594,27.1719,42200.0
2005-11-15 15:50:00,43.56,43.59,43.56,43.57,100800.0,27.1719,27.1906,27.1719,27.1781,100800.0
2005-11-15 15:55:00,43.58,43.6,43.58,43.59,87600.0,27.1844,27.1968,27.1844,27.1906,87600.0
2005-11-16 09:30:00,43.63,43.65,43.6,43.65,86200.0,27.2155,27.228,27.1968,27.228,86200.0
2005-11-16 09:35:00,43.65,43.9,43.63,43.8,71400.0,27.228,27.384,27.2155,27.3216,71400.0
2005-11-16 09:40:00,43.8,43.88,43.63,43.63,51000.0,27.3216,27.3715,27.2155,27.2155,51000.0
2005-11-16 09:45:00,43.65,43.68,43.64,43.67,68600.0,27.228,27.2467,27.2218,27.2405,68600.0
2005-11-16 09:50:00,43.67,43.82,43.66,43.69,37400.0,27.2405,27.3341,27.2343,27.253,37400.0
2005-11-16 09:55:00,43.69,43.77,43.69,43.74,13600.0,27.253,27.3029,27.253,27.2842,13600.0
2005-11-16 10:00:00,43.73,43.73,43.64,43.65,25800.0,27.2779,27.2779,27.2218,27.228,25800.0
2005-11-16 10:05:00,43.66,43.66,43.58,43.58,32200.0,27.2343,27.2343,27.1844,27.1844,32200.0
2005-11-16 10:10:00,43.58,43.58,43.45,43.45,21800.0,27.1844,27.1844,27.1033,27.1033,21800.0
2005-11-16 10:15:00,43.45,43.49,43.44,43.45,25600.0,27.1033,27.1282,27.097,27.1033,25600.0
2005-11-16 10:20:00,43.44,43.45,43.38,43.4,37600.0,27.097,27.1033,27.0596,27.0721,37600.0
2005-11-16 10:25:00,43.41,43.47,43.39,43.4,38800.0,27.0783,27.1157,27.0658,27.0721,38800.0
2005-11-16 10:30:00,43.38,43.38,43.35,43.35,27000.0,27.0596,27.0596,27.0409,27.0409,27000.0
2005-11-16 10:35:00,43.35,43.35,43.22,43.23,51000.0,27.0409,27.0409,26.9598,26.966,51000.0
2005-11-16 10:40:00,43.24,43.24,43.19,43.21,61800.0,26.9723,26.9723,26.9411,26.9536,61800.0
2005-11-16 10:45:00,43.22,43.22,43.17,43.21,87400.0,26.9598,26.9598,26.9286,26.9536,87400.0
2005-11-16 10:50:00,43.21,43.21,43.18,43.18,25000.0,26.9536,26.9536,26.9348,26.9348,25000.0
2005-11-16 10:55:00,43.16,43.19,43.16,43.19,20000.0,26.9224,26.9411,26.9224,26.9411,20000.0
2005-11-16 11:00:00,43.2,43.2,43.13,43.13,41800.0,26.9473,26.9473,26.9037,26.9037,41800.0
2005-11-16 11:05:00,43.15,43.23,43.13,43.2,35600.0,26.9161,26.966,26.9037,26.9473,35600.0
2005-11-16 11:10:00,43.2,43.2,43.13,43.13,23200.0,26.9473,26.9473,26.9037,26.9037,23200.0
2005-11-16 11:15:00,43.14,43.17,43.13,43.15,29200.0,26.9099,26.9286,26.9037,26.9161,29200.0
2005-11-16 11:20:00,43.15,43.22,43.15,43.2,14400.0,26.9161,26.9598,26.9161,26.9473,14400.0
2005-11-16 11:25:00,43.19,43.27,43.19,43.27,27200.0,26.9411,26.991,26.9411,26.991,27200.0
2005-11-16 11:30:00,43.28,43.28,43.22,43.24,13800.0,26.9972,26.9972,26.9598,26.9723,13800.0
2005-11-16 11:35:00,43.24,43.24,43.21,43.24,14200.0,26.9723,26.9723,26.9536,26.9723,14200.0
2005-11-16 11:40:00,43.24,43.32,43.23,43.26,40000.0,26.9723,27.0222,26.966,26.9847,40000.0
2005-11-16 11:45:00,43.27,43.39,43.27,43.39,42600.0,26.991,27.0658,26.991,27.0658,42600.0
2005-11-16 11:50:00,43.4,43.47,43.4,43.45,112600.0,27.0721,27.1157,27.0721,27.1033,112600.0
2005-11-16 11:55:00,43.45,43.46,43.42,43.45,9600.0,27.1033,27.1095,27.0846,27.1033,9600.0
2005-11-16 12:00:00,43.44,43.49,43.42,43.44,23400.0,27.097,27.1282,27.0846,27.097,23400.0
2005-11-16 12:05:00,43.41,43.43,43.4,43.42,10600.0,27.0783,27.0908,27.0721,27.0846,10600.0
2005-11-16 12:10:00,43.39,43.44,43.39,43.42,10000.0,27.0658,27.097,27.0658,27.0846,10000.0
2005-11-16 12:15:00,43.41,43.42,43.4,43.41,4200.0,27.0783,27.0846,27.0721,27.0783,4200.0
2005-11-16 12:20:00,43.4,43.4,43.33,43.35,6800.0,27.0721,27.0721,27.0284,27.0409,6800.0
2005-11-16 12:25:00,43.35,43.35,43.33,43.33,5400.0,27.0409,27.0409,27.0284,27.0284,5400.0
2005-11-16 12:30:00,43.34,43.34,43.3,43.3,2600.0,27.0346,27.0346,27.0097,27.0097,2600.0
2005-11-16 12:35:00,43.3,43.31,43.3,43.31,8600.0,27.0097,27.0159,27.0097,27.0159,8600.0
2005-11-16 12:40:00,43.31,43.33,43.3,43.3,18200.0,27.0159,27.0284,27.0097,27.0097,18200.0
2005-11-16 12:45:00,43.3,43.33,43.28,43.33,14400.0,27.0097,27.0284,26.9972,27.0284,14400.0
2005-11-16 12:50:00,43.32,43.32,43.29,43.31,7800.0,27.0222,27.0222,27.0035,27.0159,7800.0
2005-11-16 12:55:00,43.31,43.33,43.3,43.32,14000.0,27.0159,27.0284,27.0097,27.0222,14000.0
2005-11-16 13:00:00,43.32,43.33,43.31,43.31,5000.0,27.0222,27.0284,27.0159,27.0159,5000.0
2005-11-16 13:05:00,43.32,43.33,43.29,43.29,9400.0,27.0222,27.0284,27.0035,27.0035,9400.0
2005-11-16 13:10:00,43.28,43.28,43.24,43.26,28200.0,26.9972,26.9972,26.9723,26.9847,28200.0
2005-11-16 13:15:00,43.24,43.26,43.24,43.26,7200.0,26.9723,26.9847,26.9723,26.9847,7200.0
2005-11-16 13:20:00,43.27,43.27,43.26,43.27,33000.0,26.991,26.991,26.9847,26.991,33000.0
2005-11-16 13:25:00,43.27,43.31,43.26,43.31,13600.0,26.991,27.0159,26.9847,27.0159,13600.0
2005-11-16 13:30:00,43.31,43.35,43.31,43.33,12200.0,27.0159,27.0409,27.0159,27.0284,12200.0
2005-11-16 13:35:00,43.3,43.33,43.27,43.28,12000.0,27.0097,27.0284,26.991,26.9972,12000.0
2005-11-16 13:40:00,43.27,43.3,43.26,43.3,10200.0,26.991,27.0097,26.9847,27.0097,10200.0
2005-11-16 13:45:00,43.3,43.3,43.27,43.29,6200.0,27.0097,27.0097,26.991,27.0035,6200.0
2005-11-16 13:50:00,43.29,43.33,43.29,43.31,53200.0,27.0035,27.0284,27.0035,27.0159,53200.0
2005-11-16 13:55:00,43.31,43.31,43.29,43.31,19000.0,27.0159,27.0159,27.0035,27.0159,19000.0
2005-11-16 14:00:00,43.31,43.32,43.31,43.31,30200.0,27.0159,27.0222,27.0159,27.0159,30200.0
2005-11-16 14:05:00,43.31,43.34,43.31,43.32,54400.0,27.0159,27.0346,27.0159,27.0222,54400.0
2005-11-16 14:10:00,43.32,43.35,43.32,43.32,9600.0,27.0222,27.0409,27.0222,27.0222,9600.0
2005-11-16 14:15:00,43.32,43.32,43.29,43.3,28000.0,27.0222,27.0222,27.0035,27.0097,28000.0
2005-11-16 14:20:00,43.3,43.34,43.3,43.34,10400.0,27.0097,27.0346,27.0097,27.0346,10400.0
2005-11-16 14:25:00,43.34,43.41,43.34,43.41,10200.0,27.0346,27.0783,27.0346,27.0783,10200.0
2005-11-16 14:30:00,43.42,43.42,43.35,43.35,9600.0,27.0846,27.0846,27.0409,27.0409,9600.0
2005-11-16 14:35:00,43.36,43.37,43.3,43.31,19000.0,27.0471,27.0534,27.0097,27.0159,19000.0
2005-11-16 14:40:00,43.32,43.34,43.3,43.31,18200.0,27.0222,27.0346,27.0097,27.0159,18200.0
2005-11-16 14:45:00,43.31,43.33,43.3,43.33,14600.0,27.0159,27.0284,27.0097,27.0284,14600.0
2005-11-16 14:50:00,43.33,43.33,43.27,43.28,8600.0,27.0284,27.0284,26.991,26.9972,8600.0
2005-11-16 14:55:00,43.28,43.34,43.28,43.31,17600.0,26.9972,27.0346,26.9972,27.0159,17600.0
2005-11-16 15:00:00,43.3,43.33,43.28,43.28,16800.0,27.0097,27.0284,26.9972,26.9972,16800.0
2005-11-16 15:05:00,43.28,43.28,43.25,43.27,18200.0,26.9972,26.9972,26.9785,26.991,18200.0
2005-11-16 15:10:00,43.26,43.27,43.26,43.26,17600.0,26.9847,26.991,26.9847,26.9847,17600.0
2005-11-16 15:15:00,43.27,43.29,43.26,43.27,42200.0,26.991,27.0035,26.9847,26.991,42200.0
2005-11-16 15:20:00,43.27,43.33,43.27,43.33,22800.0,26.991,27.0284,26.991,27.0284,22800.0
2005-11-16 15:25:00,43.32,43.32,43.28,43.31,42800.0,27.0222,27.0222,26.9972,27.0159,42800.0
2005-11-16 15:30:00,43.31,43.32,43.3,43.32,57600.0,27.0159,27.0222,27.0097,27.0222,57600.0
2005-11-16 15:35:00,43.32,43.33,43.3,43.3,30400.0,27.0222,27.0284,27.0097,27.0097,30400.0
2005-11-16 15:40:00,43.29,43.29,43.27,43.28,20200.0,27.0035,27.0035,26.991,26.9972,20200.0
2005-11-16 15:45:00,43.27,43.29,43.27,43.28,19400.0,26.991,27.0035,26.991,26.9972,19400.0
2005-11-16 15:50:00,43.27,43.33,43.24,43.32,92400.0,26.991,27.0284,26.9723,27.0222,92400.0
2005-11-16 15:55:00,43.32,43.34,43.29,43.34,51200.0,27.0222,27.0346,27.0035,27.0346,51200.0
2005-11-17 09:35:00,43.33,43.49,43.33,43.49,85200.0,27.0284,27.1282,27.0284,27.1282,85200.0
2005-11-17 09:40:00,43.47,43.5,43.4,43.4,28600.0,27.1157,27.1345,27.0721,27.0721,28600.0
2005-11-17 09:45:00,43.43,43.43,43.35,43.41,27400.0,27.0908,27.0908,27.0409,27.0783,27400.0
2005-11-17 09:50:00,43.41,43.42,43.3,43.32,35800.0,27.0783,27.0846,27.0097,27.0222,35800.0
2005-11-17 09:55:00,43.32,43.4,43.31,43.37,33600.0,27.0222,27.0721,27.0159,27.0534,33600.0
2005-11-17 10:00:00,43.37,43.38,43.27,43.27,28000.0,27.0534,27.0596,26.991,26.991,28000.0
2005-11-17 10:05:00,43.26,43.38,43.26,43.35,29600.0,26.9847,27.0596,26.9847,27.0409,29600.0
2005-11-17 10:10:00,43.35,43.38,43.3,43.33,28400.0,27.0409,27.0596,27.0097,27.0284,28400.0
2005-11-17 10:15:00,43.33,43.48,43.33,43.48,49600.0,27.0284,27.122,27.0284,27.122,49600.0
2005-11-17 10:20:00,43.48,43.48,43.33,43.35,18600.0,27.122,27.122,27.0284,27.0409,18600.0
2005-11-17 10:25:00,43.34,43.37,43.31,43.36,12000.0,27.0346,27.0534,27.0159,27.0471,12000.0
2005-11-17 10:30:00,43.35,43.37,43.34,43.37,15800.0,27.0409,27.0534,27.0346,27.0534,15800.0
2005-11-17 10:35:00,43.37,43.38,43.29,43.29,8400.0,27.0534,27.0596,27.0035,27.0035,8400.0
2005-11-17 10:40:00,43.29,43.38,43.25,43.38,41000.0,27.0035,27.0596,26.9785,27.0596,41000.0
2005-11-17 10:45:00,43.38,43.4,43.27,43.3,19800.0,27.0596,27.0721,26.991,27.0097,19800.0
2005-11-17 10:50:00,43.29,43.41,43.29,43.41,12800.0,27.0035,27.0783,27.0035,27.0783,12800.0
2005-11-17 10:55:00,43.42,43.44,43.41,43.41,10600.0,27.0846,27.097,27.0783,27.0783,10600.0
2005-11-17 11:00:00,43.41,43.41,43.32,43.38,28400.0,27.0783,27.0783,27.0222,27.0596,28400.0
2005-11-17 11:05:00,43.4,43.44,43.4,43.43,20800.0,27.0721,27.097,27.0721,27.0908,20800.0
2005-11-17 11:10:00,43.44,43.52,43.44,43.48,24200.0,27.097,27.1469,27.097,27.122,24200.0
2005-11-17 11:15:00,43.47,43.47,43.43,43.44,15400.0,27.1157,27.1157,27.0908,27.097,15400.0
2005-11-17 11:20:00,43.43,43.44,43.42,43.44,8600.0,27.0908,27.097,27.0846,27.097,8600.0
2005-11-17 11:25:00,43.44,43.5,43.44,43.48,8400.0,27.097,27.1345,27.097,27.122,8400.0
2005-11-17 11:30:00,43.48,43.48,43.4,43.44,8800.0,27.122,27.122,27.0721,27.097,8800.0
2005-11-17 11:35:00,43.43,43.48,43.42,43.48,6800.0,27.0908,27.122,27.0846,27.122,6800.0
2005-11-17 11:40:00,43.49,43.51,43.49,43.49,4400.0,27.1282,27.1407,27.1282,27.1282,4400.0
2005-11-17 11:45:00,43.48,43.48,43.41,43.41,9000.0,27.122,27.122,27.0783,27.0783,9000.0
2005-11-17 11:50:00,43.41,43.41,43.38,43.39,6600.0,27.0783,27.0783,27.0596,27.0658,6600.0
2005-11-17 11:55:00,43.39,43.39,43.35,43.38,6600.0,27.0658,27.0658,27.0409,27.0596,6600.0
2005-11-17 12:00:00,43.38,43.38,43.36,43.36,15200.0,27.0596,27.0596,27.0471,27.0471,15200.0
2005-11-17 12:05:00,43.36,43.37,43.34,43.35,6600.0,27.0471,27.0534,27.0346,27.0409,6600.0
2005-11-17 12:10:00,43.35,43.35,43.32,43.32,13000.0,27.0409,27.0409,27.0222,27.0222,13000.0
2005-11-17 12:15:00,43.32,43.32,43.27,43.31,14200.0,27.0222,27.0222,26.991,27.0159,14200.0
2005-11-17 12:20:00,43.3,43.31,43.27,43.31,8800.0,27.0097,27.0159,26.991,27.0159,8800.0
2005-11-17 12:25:00,43.31,43.38,43.31,43.38,8600.0,27.0159,27.0596,27.0159,27.0596,8600.0
2005-11-17 12:30:00,43.38,43.43,43.38,43.43,12000.0,27.0596,27.0908,27.0596,27.0908,12000.0
2005-11-17 12:35:00,43.43,43.43,43.4,43.42,7200.0,27.0908,27.0908,27.0721,27.0846,7200.0
2005-11-17 12:40:00,43.42,43.42,43.4,43.4,4200.0,27.0846,27.0846,27.0721,27.0721,4200.0
2005-11-17 12:45:00,43.39,43.4,43.35,43.35,9200.0,27.0658,27.0721,27.0409,27.0409,9200.0
2005-11-17 12:50:00,43.35,43.37,43.34,43.35,9200.0,27.0409,27.0534,27.0346,27.0409,9200.0
2005-11-17 12:55:00,43.34,43.37,43.34,43.35,7800.0,27.0346,27.0534,27.0346,27.0409,7800.0
2005-11-17 13:00:00,43.35,43.35,43.3,43.3,9000.0,27.0409,27.0409,27.0097,27.0097,9000.0
2005-11-17 13:05:00,43.3,43.33,43.28,43.33,11000.0,27.0097,27.0284,26.9972,27.0284,11000.0
2005-11-17 13:10:00,43.33,43.36,43.33,43.33,10000.0,27.0284,27.0471,27.0284,27.0284,10000.0
2005-11-17 13:15:00,43.35,43.37,43.35,43.36,10600.0,27.0409,27.0534,27.0409,27.0471,10600.0
2005-11-17 13:20:00,43.36,43.38,43.35,43.37,8600.0,27.0471,27.0596,27.0409,27.0534,8600.0
2005-11-17 13:25:00,43.35,43.37,43.33,43.33,5200.0,27.0409,27.0534,27.0284,27.0284,5200.0
2005-11-17 13:30:00,43.32,43.32,43.29,43.31,12400.0,27.0222,27.0222,27.0035,27.0159,12400.0
2005-11-17 13:35:00,43.31,43.35,43.3,43.35,7000.0,27.0159,27.0409,27.0097,27.0409,7000.0
2005-11-17 13:40:00,43.35,43.4,43.35,43.38,6800.0,27.0409,27.0721,27.0409,27.0596,6800.0
2005-11-17 13:45:00,43.38,43.38,43.33,43.33,14400.0,27.0596,27.0596,27.0284,27.0284,14400.0
2005-11-17 13:50:00,43.31,43.32,43.26,43.27,13000.0,27.0159,27.0222,26.9847,26.991,13000.0
2005-11-17 13:55:00,43.29,43.35,43.29,43.33,20400.0,27.0035,27.0409,27.0035,27.0284,20400.0
2005-11-17 14:00:00,43.34,43.37,43.32,43.32,4400.0,27.0346,27.0534,27.0222,27.0222,4400.0
2005-11-17 14:05:00,43.34,43.37,43.33,43.37,11600.0,27.0346,27.0534,27.0284,27.0534,11600.0
2005-11-17 14:10:00,43.35,43.49,43.35,43.47,22800.0,27.0409,27.1282,27.0409,27.1157,22800.0
2005-11-17 14:15:00,43.47,43.49,43.45,43.49,19200.0,27.1157,27.1282,27.1033,27.1282,19200.0
2005-11-17 14:20:00,43.49,43.49,43.46,43.49,24400.0,27.1282,27.1282,27.1095,27.1282,24400.0
2005-11-17 14:25:00,43.49,43.49,43.45,43.49,28000.0,27.1282,27.1282,27.1033,27.1282,28000.0
2005-11-17 14:30:00,43.49,43.49,43.46,43.47,12800.0,27.1282,27.1282,27.1095,27.1157,12800.0
2005-11-17 14:35:00,43.47,43.48,43.46,43.46,16600.0,27.1157,27.122,27.1095,27.1095,16600.0
2005-11-17 14:40:00,43.45,43.49,43.37,43.38,31400.0,27.1033,27.1282,27.0534,27.0596,31400.0
2005-11-17 14:45:00,43.38,43.42,43.37,43.42,21000.0,27.0596,27.0846,27.0534,27.0846,21000.0
2005-11-17 14:50:00,43.42,43.46,43.38,43.4,19400.0,27.0846,27.1095,27.0596,27.0721,19400.0
2005-11-17 14:55:00,43.4,43.46,43.39,43.39,17000.0,27.0721,27.1095,27.0658,27.0658,17000.0
2005-11-17 15:00:00,43.4,43.41,43.37,43.38,12800.0,27.0721,27.0783,27.0534,27.0596,12800.0
2005-11-17 15:05:00,43.38,43.41,43.37,43.39,16000.0,27.0596,27.0783,27.0534,27.0658,16000.0
2005-11-17 15:10:00,43.38,43.43,43.38,43.43,21000.0,27.0596,27.0908,27.0596,27.0908,21000.0
2005-11-17 15:15:00,43.43,43.46,43.42,43.45,25200.0,27.0908,27.1095,27.0846,27.1033,25200.0
2005-11-17 15:20:00,43.45,43.49,43.45,43.47,29800.0,27.1033,27.1282,27.1033,27.1157,29800.0
2005-11-17 15:25:00,43.47,43.49,43.47,43.48,29000.0,27.1157,27.1282,27.1157,27.122,29000.0
2005-11-17 15:30:00,43.48,43.5,43.44,43.5,40000.0,27.122,27.1345,27.097,27.1345,40000.0
2005-11-17 15:35:00,43.5,43.54,43.5,43.52,28600.0,27.1345,27.1594,27.1345,27.1469,28600.0
2005-11-17 15:40:00,43.52,43.52,43.49,43.49,48000.0,27.1469,27.1469,27.1282,27.1282,48000.0
2005-11-17 15:45:00,43.49,43.5,43.48,43.49,116400.0,27.1282,27.1345,27.122,27.1282,116400.0
2005-11-17 15:50:00,43.49,43.6,43.49,43.59,137000.0,27.1282,27.1968,27.1282,27.1906,137000.0
2005-11-17 15:55:00,43.59,43.6,43.57,43.59,61600.0,27.1906,27.1968,27.1781,27.1906,61600.0
2005-11-18 09:35:00,44.0,44.0,43.95,43.95,169400.0,27.4463,27.4463,27.4152,27.4152,169400.0
2005-11-18 09:40:00,43.95,43.96,43.7,43.71,26400.0,27.4152,27.4214,27.2592,27.2654,26400.0
2005-11-18 09:45:00,43.7,43.7,43.65,43.65,4800.0,27.2592,27.2592,27.228,27.228,4800.0
2005-11-18 09:50:00,43.65,43.65,43.56,43.61,17600.0,27.228,27.228,27.1719,27.2031,17600.0
2005-11-18 09:55:00,43.56,43.74,43.56,43.73,21400.0,27.1719,27.2842,27.1719,27.2779,21400.0
2005-11-18 10:00:00,43.73,43.75,43.72,43.75,14000.0,27.2779,27.2904,27.2717,27.2904,14000.0
2005-11-18 10:05:00,43.75,43.88,43.75,43.83,20200.0,27.2904,27.3715,27.2904,27.3403,20200.0
2005-11-18 10:10:00,43.85,43.85,43.76,43.77,9200.0,27.3528,27.3528,27.2966,27.3029,9200.0
2005-11-18 10:15:00,43.78,43.8,43.75,43.77,11200.0,27.3091,27.3216,27.2904,27.3029,11200.0
2005-11-18 10:20:00,43.78,43.81,43.78,43.81,2600.0,27.3091,27.3278,27.3091,27.3278,2600.0
2005-11-18 10:25:00,43.79,43.82,43.79,43.82,9800.0,27.3153,27.3341,27.3153,27.3341,9800.0
2005-11-18 10:30:00,43.82,43.82,43.79,43.8,15400.0,27.3341,27.3341,27.3153,27.3216,15400.0
2005-11-18 10:35:00,43.8,43.82,43.77,43.8,32600.0,27.3216,27.3341,27.3029,27.3216,32600.0
2005-11-18 10:40:00,43.8,43.81,43.75,43.77,20200.0,27.3216,27.3278,27.2904,27.3029,20200.0
2005-11-18 10:45:00,43.76,43.78,43.76,43.77,17000.0,27.2966,27.3091,27.2966,27.3029,17000.0
2005-11-18 10:50:00,43.77,43.77,43.72,43.73,9600.0,27.3029,27.3029,27.2717,27.2779,9600.0
2005-11-18 10:55:00,43.73,43.73,43.71,43.71,6800.0,27.2779,27.2779,27.2654,27.2654,6800.0
2005-11-18 11:00:00,43.71,43.73,43.71,43.72,11800.0,27.2654,27.2779,27.2654,27.2717,11800.0
2005-11-18 11:05:00,43.73,43.8,43.73,43.77,9600.0,27.2779,27.3216,27.2779,27.3029,9600.0
2005-11-18 11:10:00,43.77,43.83,43.77,43.81,11400.0,27.3029,27.3403,27.3029,27.3278,11400.0
2005-11-18 11:15:00,43.79,43.85,43.79,43.85,18600.0,27.3153,27.3528,27.3153,27.3528,18600.0
2005-11-18 11:20:00,43.84,43.84,43.79,43.79,8400.0,27.3465,27.3465,27.3153,27.3153,8400.0
2005-11-18 11:25:00,43.8,43.82,43.72,43.76,19600.0,27.3216,27.3341,27.2717,27.2966,19600.0
2005-11-18 11:30:00,43.77,43.83,43.77,43.77,18800.0,27.3029,27.3403,27.3029,27.3029,18800.0
2005-11-18 11:35:00,43.76,43.77,43.65,43.66,16200.0,27.2966,27.3029,27.228,27.2343,16200.0
2005-11-18 11:40:00,43.66,43.7,43.66,43.7,7000.0,27.2343,27.2592,27.2343,27.2592,7000.0
2005-11-18 11:45:00,43.7,43.7,43.65,43.65,7000.0,27.2592,27.2592,27.228,27.228,7000.0
2005-11-18 11:50:00,43.63,43.63,43.58,43.58,144200.0,27.2155,27.2155,27.1844,27.1844,144200.0
2005-11-18 11:55:00,43.58,43.58,43.56,43.57,7200.0,27.1844,27.1844,27.1719,27.1781,7200.0
2005-11-18 12:00:00,43.57,43.59,43.57,43.58,1600.0,27.1781,27.1906,27.1781,27.1844,1600.0
2005-11-18 12:05:00,43.55,43.55,43.52,43.54,15400.0,27.1656,27.1656,27.1469,27.1594,15400.0
2005-11-18 12:10:00,43.54,43.54,43.51,43.51,15200.0,27.1594,27.1594,27.1407,27.1407,15200.0
2005-11-18 12:15:00,43.51,43.57,43.51,43.57,14200.0,27.1407,27.1781,27.1407,27.1781,14200.0
2005-11-18 12:20:00,43.57,43.57,43.5,43.51,6400.0,27.1781,27.1781,27.1345,27.1407,6400.0
2005-11-18 12:25:00,43.52,43.53,43.49,43.49,4200.0,27.1469,27.1532,27.1282,27.1282,4200.0
2005-11-18 12:30:00,43.49,43.49,43.46,43.46,3000.0,27.1282,27.1282,27.1095,27.1095,3000.0
2005-11-18 12:35:00,43.47,43.47,43.4,43.4,8000.0,27.1157,27.1157,27.0721,27.0721,8000.0
2005-11-18 12:40:00,43.42,43.43,43.4,43.41,21600.0,27.0846,27.0908,27.0721,27.0783,21600.0
2005-11-18 12:45:00,43.41,43.42,43.4,43.4,6600.0,27.0783,27.0846,27.0721,27.0721,6600.0
2005-11-18 12:50:00,43.4,43.4,43.38,43.4,22000.0,27.0721,27.0721,27.0596,27.0721,22000.0
2005-11-18 12:55:00,43.4,43.4,43.4,43.4,7000.0,27.0721,27.0721,27.0721,27.0721,7000.0
2005-11-18 13:00:00,43.38,43.4,43.38,43.4,4600.0,27.0596,27.0721,27.0596,27.0721,4600.0
2005-11-18 13:05:00,43.4,43.41,43.39,43.4,6600.0,27.0721,27.0783,27.0658,27.0721,6600.0
2005-11-18 13:10:00,43.4,43.41,43.37,43.41,9600.0,27.0721,27.0783,27.0534,27.0783,9600.0
2005-11-18 13:15:00,43.42,43.43,43.4,43.43,7000.0,27.0846,27.0908,27.0721,27.0908,7000.0
2005-11-18 13:20:00,43.45,43.47,43.45,43.46,7200.0,27.1033,27.1157,27.1033,27.1095,7200.0
2005-11-18 13:25:00,43.45,43.47,43.43,43.43,8400.0,27.1033,27.1157,27.0908,27.0908,8400.0
2005-11-18 13:30:00,43.44,43.44,43.41,43.43,11400.0,27.097,27.097,27.0783,27.0908,11400.0
2005-11-18 13:35:00,43.43,43.46,43.43,43.45,25000.0,27.0908,27.1095,27.0908,27.1033,25000.0
2005-11-18 13:40:00,43.45,43.45,43.43,43.45,11800.0,27.1033,27.1033,27.0908,27.1033,11800.0
2005-11-18 13:45:00,43.45,43.45,43.44,43.45,8800.0,27.1033,27.1033,27.097,27.1033,8800.0
2005-11-18 13:50:00,43.45,43.45,43.42,43.43,9200.0,27.1033,27.1033,27.0846,27.0908,9200.0
2005-11-18 13:55:00,43.42,43.47,43.42,43.45,8800.0,27.0846,27.1157,27.0846,27.1033,8800.0
2005-11-18 14:00:00,43.45,43.47,43.43,43.45,45200.0,27.1033,27.1157,27.0908,27.1033,45200.0
2005-11-18 14:05:00,43.43,43.47,43.42,43.46,11400.0,27.0908,27.1157,27.0846,27.1095,11400.0
2005-11-18 14:10:00,43.47,43.49,43.45,43.49,11000.0,27.1157,27.1282,27.1033,27.1282,11000.0
2005-11-18 14:15:00,43.49,43.49,43.49,43.49,6200.0,27.1282,27.1282,27.1282,27.1282,6200.0
2005-11-18 14:20:00,43.49,43.56,43.49,43.53,14000.0,27.1282,27.1719,27.1282,27.1532,14000.0
2005-11-18 14:25:00,43.55,43.55,43.53,43.54,16800.0,27.1656,27.1656,27.1532,27.1594,16800.0
2005-11-18 14:30:00,43.54,43.56,43.54,43.55,7800.0,27.1594,27.1719,27.1594,27.1656,7800.0
2005-11-18 14:35:00,43.55,43.6,43.55,43.56,7000.0,27.1656,27.1968,27.1656,27.1719,7000.0
2005-11-18 14:40:00,43.56,43.59,43.56,43.57,6400.0,27.1719,27.1906,27.1719,27.1781,6400.0
2005-11-18 14:45:00,43.57,43.58,43.55,43.55,3000.0,27.1781,27.1844,27.1656,27.1656,3000.0
2005-11-18 14:50:00,43.54,43.54,43.51,43.51,30800.0,27.1594,27.1594,27.1407,27.1407,30800.0
2005-11-18 14:55:00,43.51,43.52,43.48,43.48,21000.0,27.1407,27.1469,27.122,27.122,21000.0
2005-11-18 15:00:00,43.48,43.48,43.45,43.48,10800.0,27.122,27.122,27.1033,27.122,10800.0
2005-11-18 15:05:00,43.47,43.52,43.46,43.51,9600.0,27.1157,27.1469,27.1095,27.1407,9600.0
2005-11-18 15:10:00,43.52,43.58,43.5,43.58,9200.0,27.1469,27.1844,27.1345,27.1844,9200.0
2005-11-18 15:15:00,43.57,43.57,43.52,43.52,5000.0,27.1781,27.1781,27.1469,27.1469,5000.0
2005-11-18 15:20:00,43.55,43.55,43.52,43.53,13000.0,27.1656,27.1656,27.1469,27.1532,13000.0
2005-11-18 15:25:00,43.52,43.52,43.51,43.51,9600.0,27.1469,27.1469,27.1407,27.1407,9600.0
2005-11-18 15:30:00,43.52,43.52,43.48,43.49,11200.0,27.1469,27.1469,27.122,27.1282,11200.0
2005-11-18 15:35:00,43.48,43.54,43.48,43.52,19400.0,27.122,27.1594,27.122,27.1469,19400.0
2005-11-18 15:40:00,43.52,43.62,43.52,43.61,27200.0,27.1469,27.2093,27.1469,27.2031,27200.0
2005-11-18 15:45:00,43.6,43.6,43.58,43.58,15200.0,27.1968,27.1968,27.1844,27.1844,15200.0
2005-11-18 15:50:00,43.58,43.62,43.57,43.62,23000.0,27.1844,27.2093,27.1781,27.2093,23000.0
2005-11-18 15:55:00,43.61,43.62,43.58,43.58,52800.0,27.2031,27.2093,27.1844,27.1844,52800.0
2005-11-21 09:30:00,43.52,43.55,43.48,43.48,56000.0,27.1469,27.1656,27.122,27.122,56000.0
2005-11-21 09:35:00,43.48,43.48,43.45,43.46,8200.0,27.122,27.122,27.1033,27.1095,8200.0
2005-11-21 09:40:00,43.46,43.53,43.43,43.43,32200.0,27.1095,27.1532,27.0908,27.0908,32200.0
2005-11-21 09:45:00,43.43,43.48,43.43,43.47,11200.0,27.0908,27.122,27.0908,27.1157,11200.0
2005-11-21 09:50:00,43.47,43.47,43.4,43.4,20000.0,27.1157,27.1157,27.0721,27.0721,20000.0
2005-11-21 09:55:00,43.4,43.52,43.4,43.52,21800.0,27.0721,27.1469,27.0721,27.1469,21800.0
2005-11-21 10:00:00,43.5,43.52,43.47,43.47,26000.0,27.1345,27.1469,27.1157,27.1157,26000.0
2005-11-21 10:05:00,43.48,43.52,43.48,43.52,11000.0,27.122,27.1469,27.122,27.1469,11000.0
2005-11-21 10:10:00,43.52,43.55,43.49,43.5,22000.0,27.1469,27.1656,27.1282,27.1345,22000.0
2005-11-21 10:15:00,43.5,43.52,43.49,43.51,12000.0,27.1345,27.1469,27.1282,27.1407,12000.0
2005-11-21 10:20:00,43.52,43.55,43.51,43.54,50800.0,27.1469,27.1656,27.1407,27.1594,50800.0
2005-11-21 10:25:00,43.55,43.55,43.51,43.51,10600.0,27.1656,27.1656,27.1407,27.1407,10600.0
2005-11-21 10:30:00,43.51,43.53,43.48,43.52,9400.0,27.1407,27.1532,27.122,27.1469,9400.0
2005-11-21 10:35:00,43.52,43.57,43.5,43.5,41600.0,27.1469,27.1781,27.1345,27.1345,41600.0
2005-11-21 10:40:00,43.49,43.51,43.45,43.47,14200.0,27.1282,27.1407,27.1033,27.1157,14200.0
2005-11-21 10:45:00,43.5,43.5,43.49,43.49,1800.0,27.1345,27.1345,27.1282,27.1282,1800.0
2005-11-21 10:50:00,43.51,43.55,43.49,43.53,9400.0,27.1407,27.1656,27.1282,27.1532,9400.0
2005-11-21 10:55:00,43.55,43.58,43.52,43.57,27400.0,27.1656,27.1844,27.1469,27.1781,27400.0
2005-11-21 11:00:00,43.55,43.55,43.54,43.55,21000.0,27.1656,27.1656,27.1594,27.1656,21000.0
2005-11-21 11:05:00,43.55,43.55,43.5,43.55,19600.0,27.1656,27.1656,27.1345,27.1656,19600.0
2005-11-21 11:10:00,43.55,43.55,43.52,43.52,17800.0,27.1656,27.1656,27.1469,27.1469,17800.0
2005-11-21 11:15:00,43.52,43.54,43.52,43.52,9800.0,27.1469,27.1594,27.1469,27.1469,9800.0
2005-11-21 11:20:00,43.53,43.54,43.52,43.54,5600.0,27.1532,27.1594,27.1469,27.1594,5600.0
2005-11-21 11:25:00,43.54,43.55,43.52,43.54,6200.0,27.1594,27.1656,27.1469,27.1594,6200.0
2005-11-21 11:30:00,43.54,43.54,43.46,43.52,25200.0,27.1594,27.1594,27.1095,27.1469,25200.0
2005-11-21 11:35:00,43.51,43.53,43.5,43.51,7000.0,27.1407,27.1532,27.1345,27.1407,7000.0
2005-11-21 11:40:00,43.5,43.52,43.5,43.52,12200.0,27.1345,27.1469,27.1345,27.1469,12200.0
2005-11-21 11:45:00,43.52,43.55,43.52,43.55,11400.0,27.1469,27.1656,27.1469,27.1656,11400.0
2005-11-21 11:50:00,43.58,43.6,43.57,43.58,6400.0,27.1844,27.1968,27.1781,27.1844,6400.0
2005-11-21 11:55:00,43.58,43.61,43.53,43.58,29200.0,27.1844,27.2031,27.1532,27.1844,29200.0
2005-11-21 12:00:00,43.58,43.58,43.51,43.52,13400.0,27.1844,27.1844,27.1407,27.1469,13400.0
2005-11-21 12:05:00,43.52,43.52,43.49,43.5,11600.0,27.1469,27.1469,27.1282,27.1345,11600.0
2005-11-21 12:10:00,43.5,43.51,43.48,43.49,10200.0,27.1345,27.1407,27.122,27.1282,10200.0
2005-11-21 12:15:00,43.49,43.52,43.48,43.52,10400.0,27.1282,27.1469,27.122,27.1469,10400.0
2005-11-21 12:20:00,43.49,43.52,43.48,43.52,5400.0,27.1282,27.1469,27.122,27.1469,5400.0
2005-11-21 12:25:00,43.52,43.52,43.46,43.46,5400.0,27.1469,27.1469,27.1095,27.1095,5400.0
2005-11-21 12:30:00,43.49,43.52,43.49,43.52,5200.0,27.1282,27.1469,27.1282,27.1469,5200.0
2005-11-21 12:35:00,43.5,43.52,43.5,43.51,5400.0,27.1345,27.1469,27.1345,27.1407,5400.0
2005-11-21 12:40:00,43.51,43.52,43.49,43.5,8000.0,27.1407,27.1469,27.1282,27.1345,8000.0
2005-11-21 12:45:00,43.51,43.51,43.5,43.51,3600.0,27.1407,27.1407,27.1345,27.1407,3600.0
2005-11-21 12:50:00,43.49,43.51,43.48,43.51,4400.0,27.1282,27.1407,27.122,27.1407,4400.0
2005-11-21 12:55:00,43.49,43.52,43.49,43.51,5000.0,27.1282,27.1469,27.1282,27.1407,5000.0
2005-11-21 13:00:00,43.5,43.55,43.5,43.53,20400.0,27.1345,27.1656,27.1345,27.1532,20400.0
2005-11-21 13:05:00,43.52,43.52,43.52,43.52,4600.0,27.1469,27.1469,27.1469,27.1469,4600.0
2005-11-21 13:10:00,43.51,43.52,43.51,43.52,4400.0,27.1407,27.1469,27.1407,27.1469,4400.0
2005-11-21 13:15:00,43.54,43.54,43.53,43.54,4000.0,27.1594,27.1594,27.1532,27.1594,4000.0
2005-11-21 13:20:00,43.53,43.53,43.52,43.52,15200.0,27.1532,27.1532,27.1469,27.1469,15200.0
2005-11-21 13:25:00,43.5,43.52,43.5,43.52,9600.0,27.1345,27.1469,27.1345,27.1469,9600.0
2005-11-21 13:30:00,43.51,43.52,43.51,43.52,7200.0,27.1407,27.1469,27.1407,27.1469,7200.0
2005-11-21 13:35:00,43.52,43.55,43.51,43.55,7600.0,27.1469,27.1656,27.1407,27.1656,7600.0
2005-11-21 13:40:00,43.55,43.58,43.53,43.55,7200.0,27.1656,27.1844,27.1532,27.1656,7200.0
2005-11-21 13:45:00,43.59,43.59,43.56,43.57,1600.0,27.1906,27.1906,27.1719,27.1781,1600.0
2005-11-21 13:50:00,43.56,43.57,43.55,43.57,5600.0,27.1719,27.1781,27.1656,27.1781,5600.0
2005-11-21 13:55:00,43.58,43.6,43.58,43.58,18000.0,27.1844,27.1968,27.1844,27.1844,18000.0
2005-11-21 14:00:00,43.58,43.63,43.58,43.62,90400.0,27.1844,27.2155,27.1844,27.2093,90400.0
2005-11-21 14:05:00,43.62,43.65,43.61,43.65,6200.0,27.2093,27.228,27.2031,27.228,6200.0
2005-11-21 14:10:00,43.63,43.63,43.62,43.62,3600.0,27.2155,27.2155,27.2093,27.2093,3600.0
2005-11-21 14:15:00,43.62,43.63,43.6,43.6,1800.0,27.2093,27.2155,27.1968,27.1968,1800.0
2005-11-21 14:20:00,43.6,43.61,43.6,43.61,3600.0,27.1968,27.2031,27.1968,27.2031,3600.0
2005-11-21 14:25:00,43.63,43.69,43.63,43.65,11600.0,27.2155,27.253,27.2155,27.228,11600.0
2005-11-21 14:30:00,43.65,43.69,43.65,43.65,8000.0,27.228,27.253,27.228,27.228,8000.0
2005-11-21 14:35:00,43.65,43.72,43.62,43.62,17400.0,27.228,27.2717,27.2093,27.2093,17400.0
2005-11-21 14:40:00,43.6,43.66,43.59,43.63,19200.0,27.1968,27.2343,27.1906,27.2155,19200.0
2005-11-21 14:45:00,43.63,43.63,43.59,43.6,12600.0,27.2155,27.2155,27.1906,27.1968,12600.0
2005-11-21 14:50:00,43.6,43.6,43.55,43.58,47000.0,27.1968,27.1968,27.1656,27.1844,47000.0
2005-11-21 14:55:00,43.59,43.6,43.59,43.6,10600.0,27.1906,27.1968,27.1906,27.1968,10600.0
2005-11-21 15:00:00,43.59,43.6,43.57,43.6,32200.0,27.1906,27.1968,27.1781,27.1968,32200.0
2005-11-21 15:05:00,43.6,43.65,43.6,43.65,13200.0,27.1968,27.228,27.1968,27.228,13200.0
2005-11-21 15:10:00,43.65,43.65,43.62,43.62,14200.0,27.228,27.228,27.2093,27.2093,14200.0
2005-11-21 15:15:00,43.63,43.63,43.59,43.61,15000.0,27.2155,27.2155,27.1906,27.2031,15000.0
2005-11-21 15:20:00,43.6,43.63,43.6,43.62,11800.0,27.1968,27.2155,27.1968,27.2093,11800.0
2005-11-21 15:25:00,43.62,43.63,43.6,43.6,14000.0,27.2093,27.2155,27.1968,27.1968,14000.0
2005-11-21 15:30:00,43.6,43.6,43.56,43.6,14000.0,27.1968,27.1968,27.1719,27.1968,14000.0
2005-11-21 15:35:00,43.59,43.67,43.59,43.62,51800.0,27.1906,27.2405,27.1906,27.2093,51800.0
2005-11-21 15:40:00,43.62,43.66,43.6,43.64,63600.0,27.2093,27.2343,27.1968,27.2218,63600.0
2005-11-21 15:45:00,43.63,43.65,43.6,43.6,40800.0,27.2155,27.228,27.1968,27.1968,40800.0
2005-11-21 15:50:00,43.6,43.67,43.6,43.63,66600.0,27.1968,27.2405,27.1968,27.2155,66600.0
2005-11-21 15:55:00,43.64,43.65,43.63,43.63,38600.0,27.2218,27.228,27.2155,27.2155,38600.0
2005-11-22 09:30:00,43.58,43.58,43.45,43.45,55800.0,27.1844,27.1844,27.1033,27.1033,55800.0
2005-11-22 09:35:00,43.4,43.45,43.4,43.44,13000.0,27.0721,27.1033,27.0721,27.097,13000.0
2005-11-22 09:40:00,43.45,43.57,43.45,43.49,25000.0,27.1033,27.1781,27.1033,27.1282,25000.0
2005-11-22 09:45:00,43.48,43.48,43.37,43.37,15200.0,27.122,27.122,27.0534,27.0534,15200.0
2005-11-22 09:50:00,43.37,43.4,43.29,43.36,27000.0,27.0534,27.0721,27.0035,27.0471,27000.0
2005-11-22 09:55:00,43.35,43.4,43.34,43.38,9000.0,27.0409,27.0721,27.0346,27.0596,9000.0
2005-11-22 10:00:00,43.38,43.43,43.38,43.43,12600.0,27.0596,27.0908,27.0596,27.0908,12600.0
2005-11-22 10:05:00,43.4,43.43,43.37,43.38,27800.0,27.0721,27.0908,27.0534,27.0596,27800.0
2005-11-22 10:10:00,43.37,43.41,43.35,43.38,15200.0,27.0534,27.0783,27.0409,27.0596,15200.0
2005-11-22 10:15:00,43.38,43.48,43.38,43.45,77800.0,27.0596,27.122,27.0596,27.1033,77800.0
2005-11-22 10:20:00,43.46,43.46,43.42,43.42,18600.0,27.1095,27.1095,27.0846,27.0846,18600.0
2005-11-22 10:25:00,43.42,43.45,43.38,43.38,18600.0,27.0846,27.1033,27.0596,27.0596,18600.0
2005-11-22 10:30:00,43.38,43.4,43.35,43.37,18000.0,27.0596,27.0721,27.0409,27.0534,18000.0
2005-11-22 10:35:00,43.36,43.38,43.35,43.36,27000.0,27.0471,27.0596,27.0409,27.0471,27000.0
2005-11-22 10:40:00,43.35,43.37,43.35,43.35,19200.0,27.0409,27.0534,27.0409,27.0409,19200.0
2005-11-22 10:45:00,43.37,43.37,43.34,43.35,15000.0,27.0534,27.0534,27.0346,27.0409,15000.0
2005-11-22 10:50:00,43.35,43.41,43.35,43.41,30400.0,27.0409,27.0783,27.0409,27.0783,30400.0
2005-11-22 10:55:00,43.41,43.43,43.41,43.42,17600.0,27.0783,27.0908,27.0783,27.0846,17600.0
2005-11-22 11:00:00,43.42,43.45,43.38,43.38,19200.0,27.0846,27.1033,27.0596,27.0596,19200.0
2005-11-22 11:05:00,43.4,43.45,43.39,43.43,13400.0,27.0721,27.1033,27.0658,27.0908,13400.0
2005-11-22 11:10:00,43.43,43.46,43.43,43.45,9200.0,27.0908,27.1095,27.0908,27.1033,9200.0
2005-11-22 11:15:00,43.45,43.46,43.44,43.45,14800.0,27.1033,27.1095,27.097,27.1033,14800.0
2005-11-22 11:20:00,43.44,43.44,43.38,43.4,6800.0,27.097,27.097,27.0596,27.0721,6800.0
2005-11-22 11:25:00,43.41,43.41,43.37,43.37,6600.0,27.0783,27.0783,27.0534,27.0534,6600.0
2005-11-22 11:30:00,43.35,43.37,43.35,43.35,59400.0,27.0409,27.0534,27.0409,27.0409,59400.0
2005-11-22 11:35:00,43.35,43.35,43.32,43.34,11400.0,27.0409,27.0409,27.0222,27.0346,11400.0
2005-11-22 11:40:00,43.33,43.33,43.27,43.28,12800.0,27.0284,27.0284,26.991,26.9972,12800.0
2005-11-22 11:45:00,43.3,43.32,43.3,43.32,10800.0,27.0097,27.0222,27.0097,27.0222,10800.0
2005-11-22 11:50:00,43.32,43.34,43.31,43.32,12200.0,27.0222,27.0346,27.0159,27.0222,12200.0
2005-11-22 11:55:00,43.31,43.31,43.29,43.31,3400.0,27.0159,27.0159,27.0035,27.0159,3400.0
2005-11-22 12:00:00,43.3,43.3,43.27,43.28,9200.0,27.0097,27.0097,26.991,26.9972,9200.0
2005-11-22 12:05:00,43.27,43.31,43.26,43.28,17600.0,26.991,27.0159,26.9847,26.9972,17600.0
2005-11-22 12:10:00,43.28,43.28,43.24,43.24,10000.0,26.9972,26.9972,26.9723,26.9723,10000.0
2005-11-22 12:15:00,43.26,43.3,43.2,43.21,23400.0,26.9847,27.0097,26.9473,26.9536,23400.0
2005-11-22 12:20:00,43.22,43.24,43.21,43.22,11200.0,26.9598,26.9723,26.9536,26.9598,11200.0
2005-11-22 12:25:00,43.22,43.24,43.2,43.22,15000.0,26.9598,26.9723,26.9473,26.9598,15000.0
2005-11-22 12:30:00,43.23,43.23,43.21,43.23,14800.0,26.966,26.966,26.9536,26.966,14800.0
2005-11-22 12:35:00,43.23,43.23,43.22,43.23,7600.0,26.966,26.966,26.9598,26.966,7600.0
2005-11-22 12:40:00,43.23,43.23,43.19,43.21,8000.0,26.966,26.966,26.9411,26.9536,8000.0
2005-11-22 12:45:00,43.21,43.23,43.2,43.2,8600.0,26.9536,26.966,26.9473,26.9473,8600.0
2005-11-22 12:50:00,43.2,43.22,43.2,43.2,2600.0,26.9473,26.9598,26.9473,26.9473,2600.0
2005-11-22 12:55:00,43.2,43.21,43.18,43.21,8800.0,26.9473,26.9536,26.9348,26.9536,8800.0
2005-11-22 13:00:00,43.22,43.35,43.21,43.34,27000.0,26.9598,27.0409,26.9536,27.0346,27000.0
2005-11-22 13:05:00,43.34,43.34,43.27,43.33,8200.0,27.0346,27.0346,26.991,27.0284,8200.0
2005-11-22 13:10:00,43.32,43.35,43.32,43.33,5400.0,27.0222,27.0409,27.0222,27.0284,5400.0
2005-11-22 13:15:00,43.33,43.35,43.31,43.33,7800.0,27.0284,27.0409,27.0159,27.0284,7800.0
2005-11-22 13:20:00,43.35,43.35,43.3,43.32,4800.0,27.0409,27.0409,27.0097,27.0222,4800.0
2005-11-22 13:25:00,43.33,43.33,43.31,43.31,600.0,27.0284,27.0284,27.0159,27.0159,600.0
2005-11-22 13:30:00,43.33,43.35,43.31,43.31,14800.0,27.0284,27.0409,27.0159,27.0159,14800.0
2005-11-22 13:35:00,43.31,43.35,43.31,43.35,5200.0,27.0159,27.0409,27.0159,27.0409,5200.0
2005-11-22 13:40:00,43.36,43.38,43.35,43.38,7400.0,27.0471,27.0596,27.0409,27.0596,7400.0
2005-11-22 13:45:00,43.38,43.4,43.37,43.4,11400.0,27.0596,27.0721,27.0534,27.0721,11400.0
2005-11-22 13:50:00,43.38,43.39,43.33,43.33,9800.0,27.0596,27.0658,27.0284,27.0284,9800.0
2005-11-22 13:55:00,43.33,43.34,43.3,43.3,8400.0,27.0284,27.0346,27.0097,27.0097,8400.0
2005-11-22 14:00:00,43.29,43.43,43.29,43.43,13000.0,27.0035,27.0908,27.0035,27.0908,13000.0
2005-11-22 14:05:00,43.4,43.45,43.4,43.45,10200.0,27.0721,27.1033,27.0721,27.1033,10200.0
2005-11-22 14:10:00,43.44,43.46,43.42,43.45,15800.0,27.097,27.1095,27.0846,27.1033,15800.0
2005-11-22 14:15:00,43.45,43.46,43.41,43.45,21400.0,27.1033,27.1095,27.0783,27.1033,21400.0
2005-11-22 14:20:00,43.45,43.48,43.45,43.47,11400.0,27.1033,27.122,27.1033,27.1157,11400.0
2005-11-22 14:25:00,43.47,43.48,43.46,43.47,11400.0,27.1157,27.122,27.1095,27.1157,11400.0
2005-11-22 14:30:00,43.49,43.49,43.47,43.49,26200.0,27.1282,27.1282,27.1157,27.1282,26200.0
2005-11-22 14:35:00,43.49,43.5,43.48,43.49,38800.0,27.1282,27.1345,27.122,27.1282,38800.0
2005-11-22 14:40:00,43.49,43.49,43.48,43.49,7000.0,27.1282,27.1282,27.122,27.1282,7000.0
2005-11-22 14:45:00,43.5,43.5,43.48,43.49,6400.0,27.1345,27.1345,27.122,27.1282,6400.0
2005-11-22 14:50:00,43.48,43.52,43.48,43.52,19000.0,27.122,27.1469,27.122,27.1469,19000.0
2005-11-22 14:55:00,43.55,43.56,43.52,43.54,27200.0,27.1656,27.1719,27.1469,27.1594,27200.0
2005-11-22 15:00:00,43.54,43.54,43.5,43.5,19200.0,27.1594,27.1594,27.1345,27.1345,19200.0
2005-11-22 15:05:00,43.51,43.55,43.51,43.54,21800.0,27.1407,27.1656,27.1407,27.1594,21800.0
2005-11-22 15:10:00,43.54,43.55,43.52,43.55,85600.0,27.1594,27.1656,27.1469,27.1656,85600.0
2005-11-22 15:15:00,43.55,43.55,43.52,43.53,27200.0,27.1656,27.1656,27.1469,27.1532,27200.0
2005-11-22 15:20:00,43.54,43.63,43.54,43.63,72200.0,27.1594,27.2155,27.1594,27.2155,72200.0
2005-11-22 15:25:00,43.6,43.62,43.6,43.6,15000.0,27.1968,27.2093,27.1968,27.1968,15000.0
2005-11-22 15:30:00,43.6,43.6,43.56,43.58,20200.0,27.1968,27.1968,27.1719,27.1844,20200.0
2005-11-22 15:35:00,43.57,43.57,43.55,43.57,17800.0,27.1781,27.1781,27.1656,27.1781,17800.0
2005-11-22 15:40:00,43.57,43.63,43.57,43.63,19800.0,27.1781,27.2155,27.1781,27.2155,19800.0
2005-11-22 15:45:00,43.63,43.63,43.61,43.62,24600.0,27.2155,27.2155,27.2031,27.2093,24600.0
2005-11-22 15:50:00,43.62,43.63,43.6,43.62,27600.0,27.2093,27.2155,27.1968,27.2093,27600.0
2005-11-22 15:55:00,43.6,43.62,43.6,43.6,22800.0,27.1968,27.2093,27.1968,27.1968,22800.0
2005-11-23 09:30:00,43.52,43.52,43.48,43.48,18200.0,27.1469,27.1469,27.122,27.122,18200.0
2005-11-23 09:35:00,43.48,43.48,43.47,43.47,1600.0,27.122,27.122,27.1157,27.1157,1600.0
2005-11-23 09:40:00,43.48,43.51,43.48,43.51,26000.0,27.122,27.1407,27.122,27.1407,26000.0
2005-11-23 09:45:00,43.49,43.51,43.45,43.48,32000.0,27.1282,27.1407,27.1033,27.122,32000.0
2005-11-23 09:50:00,43.52,43.52,43.5,43.52,19200.0,27.1469,27.1469,27.1345,27.1469,19200.0
2005-11-23 09:55:00,43.52,43.54,43.5,43.52,13200.0,27.1469,27.1594,27.1345,27.1469,13200.0
2005-11-23 10:00:00,43.52,43.56,43.5,43.56,23000.0,27.1469,27.1719,27.1345,27.1719,23000.0
2005-11-23 10:05:00,43.56,43.58,43.55,43.57,9800.0,27.1719,27.1844,27.1656,27.1781,9800.0
2005-11-23 10:10:00,43.56,43.59,43.56,43.59,10800.0,27.1719,27.1906,27.1719,27.1906,10800.0
2005-11-23 10:15:00,43.6,43.68,43.6,43.67,37200.0,27.1968,27.2467,27.1968,27.2405,37200.0
2005-11-23 10:20:00,43.67,43.68,43.64,43.68,16400.0,27.2405,27.2467,27.2218,27.2467,16400.0
2005-11-23 10:25:00,43.7,43.71,43.68,43.71,7600.0,27.2592,27.2654,27.2467,27.2654,7600.0
2005-11-23 10:30:00,43.7,43.73,43.7,43.71,14200.0,27.2592,27.2779,27.2592,27.2654,14200.0
2005-11-23 10:35:00,43.71,43.71,43.64,43.64,12200.0,27.2654,27.2654,27.2218,27.2218,12200.0
2005-11-23 10:40:00,43.64,43.69,43.63,43.67,26000.0,27.2218,27.253,27.2155,27.2405,26000.0
2005-11-23 10:45:00,43.69,43.69,43.65,43.65,6400.0,27.253,27.253,27.228,27.228,6400.0
2005-11-23 10:50:00,43.65,43.65,43.63,43.65,9600.0,27.228,27.228,27.2155,27.228,9600.0
2005-11-23 10:55:00,43.65,43.67,43.65,43.67,9600.0,27.228,27.2405,27.228,27.2405,9600.0
2005-11-23 11:00:00,43.67,43.67,43.64,43.65,6000.0,27.2405,27.2405,27.2218,27.228,6000.0
2005-11-23 11:05:00,43.65,43.69,43.65,43.65,12600.0,27.228,27.253,27.228,27.228,12600.0
2005-11-23 11:10:00,43.67,43.67,43.65,43.65,4200.0,27.2405,27.2405,27.228,27.228,4200.0
2005-11-23 11:15:00,43.67,43.71,43.67,43.71,7200.0,27.2405,27.2654,27.2405,27.2654,7200.0
2005-11-23 11:20:00,43.69,43.75,43.69,43.75,9200.0,27.253,27.2904,27.253,27.2904,9200.0
2005-11-23 11:25:00,43.75,43.77,43.74,43.76,12000.0,27.2904,27.3029,27.2842,27.2966,12000.0
2005-11-23 11:30:00,43.74,43.76,43.62,43.76,12600.0,27.2842,27.2966,27.2093,27.2966,12600.0
2005-11-23 11:35:00,43.75,43.77,43.75,43.77,14200.0,27.2904,27.3029,27.2904,27.3029,14200.0
2005-11-23 11:40:00,43.76,43.76,43.74,43.74,5400.0,27.2966,27.2966,27.2842,27.2842,5400.0
2005-11-23 11:45:00,43.74,43.8,43.69,43.77,40200.0,27.2842,27.3216,27.253,27.3029,40200.0
2005-11-23 11:50:00,43.76,43.78,43.74,43.77,10000.0,27.2966,27.3091,27.2842,27.3029,10000.0
2005-11-23 11:55:00,43.74,43.77,43.74,43.74,10600.0,27.2842,27.3029,27.2842,27.2842,10600.0
2005-11-23 12:00:00,43.74,43.74,43.7,43.7,6400.0,27.2842,27.2842,27.2592,27.2592,6400.0
2005-11-23 12:05:00,43.71,43.73,43.7,43.72,4000.0,27.2654,27.2779,27.2592,27.2717,4000.0
2005-11-23 12:10:00,43.72,43.72,43.66,43.66,13200.0,27.2717,27.2717,27.2343,27.2343,13200.0
2005-11-23 12:15:00,43.68,43.72,43.68,43.71,3400.0,27.2467,27.2717,27.2467,27.2654,3400.0
2005-11-23 12:20:00,43.7,43.71,43.69,43.71,2200.0,27.2592,27.2654,27.253,27.2654,2200.0
2005-11-23 12:25:00,43.7,43.71,43.66,43.66,5800.0,27.2592,27.2654,27.2343,27.2343,5800.0
2005-11-23 12:30:00,43.67,43.75,43.67,43.73,9600.0,27.2405,27.2904,27.2405,27.2779,9600.0
2005-11-23 12:35:00,43.77,43.79,43.76,43.77,12000.0,27.3029,27.3153,27.2966,27.3029,12000.0
2005-11-23 12:40:00,43.77,43.77,43.73,43.74,4600.0,27.3029,27.3029,27.2779,27.2842,4600.0
2005-11-23 12:45:00,43.74,43.8,43.74,43.8,10600.0,27.2842,27.3216,27.2842,27.3216,10600.0
2005-11-23 12:50:00,43.8,43.8,43.8,43.8,1200.0,27.3216,27.3216,27.3216,27.3216,1200.0
2005-11-23 12:55:00,43.83,43.83,43.8,43.8,4000.0,27.3403,27.3403,27.3216,27.3216,4000.0
2005-11-23 13:00:00,43.79,43.8,43.77,43.8,11600.0,27.3153,27.3216,27.3029,27.3216,11600.0
2005-11-23 13:05:00,43.77,43.8,43.73,43.74,36400.0,27.3029,27.3216,27.2779,27.2842,36400.0
2005-11-23 13:10:00,43.75,43.76,43.74,43.74,3200.0,27.2904,27.2966,27.2842,27.2842,3200.0
2005-11-23 13:15:00,43.73,43.73,43.68,43.68,5000.0,27.2779,27.2779,27.2467,27.2467,5000.0
2005-11-23 13:20:00,43.69,43.7,43.68,43.69,2800.0,27.253,27.2592,27.2467,27.253,2800.0
2005-11-23 13:25:00,43.69,43.71,43.69,43.7,3200.0,27.253,27.2654,27.253,27.2592,3200.0
2005-11-23 13:30:00,43.7,43.72,43.7,43.72,3800.0,27.2592,27.2717,27.2592,27.2717,3800.0
2005-11-23 13:35:00,43.73,43.77,43.73,43.76,10200.0,27.2779,27.3029,27.2779,27.2966,10200.0
2005-11-23 13:40:00,43.75,43.77,43.75,43.77,1800.0,27.2904,27.3029,27.2904,27.3029,1800.0
2005-11-23 13:45:00,43.77,43.8,43.77,43.79,5200.0,27.3029,27.3216,27.3029,27.3153,5200.0
2005-11-23 13:50:00,43.79,43.81,43.79,43.81,26200.0,27.3153,27.3278,27.3153,27.3278,26200.0
2005-11-23 13:55:00,43.81,43.81,43.81,43.81,4200.0,27.3278,27.3278,27.3278,27.3278,4200.0
2005-11-23 14:00:00,43.81,43.83,43.81,43.82,8000.0,27.3278,27.3403,27.3278,27.3341,8000.0
2005-11-23 14:05:00,43.82,43.83,43.82,43.82,3400.0,27.3341,27.3403,27.3341,27.3341,3400.0
2005-11-23 14:10:00,43.83,43.83,43.82,43.83,6400.0,27.3403,27.3403,27.3341,27.3403,6400.0
2005-11-23 14:15:00,43.83,43.83,43.82,43.82,4400.0,27.3403,27.3403,27.3341,27.3341,4400.0
2005-11-23 14:20:00,43.82,43.87,43.81,43.87,11000.0,27.3341,27.3653,27.3278,27.3653,11000.0
2005-11-23 14:25:00,43.85,43.88,43.85,43.87,7400.0,27.3528,27.3715,27.3528,27.3653,7400.0
2005-11-23 14:30:00,43.87,43.88,43.84,43.84,8800.0,27.3653,27.3715,27.3465,27.3465,8800.0
2005-11-23 14:35:00,43.84,43.87,43.84,43.87,7200.0,27.3465,27.3653,27.3465,27.3653,7200.0
2005-11-23 14:40:00,43.87,43.88,43.86,43.88,5800.0,27.3653,27.3715,27.359,27.3715,5800.0
2005-11-23 14:45:00,43.88,43.91,43.88,43.91,17200.0,27.3715,27.3902,27.3715,27.3902,17200.0
2005-11-23 14:50:00,43.91,43.93,43.9,43.9,11200.0,27.3902,27.4027,27.384,27.384,11200.0
2005-11-23 14:55:00,43.9,43.9,43.87,43.89,10200.0,27.384,27.384,27.3653,27.3777,10200.0
2005-11-23 15:00:00,43.88,43.88,43.81,43.82,17400.0,27.3715,27.3715,27.3278,27.3341,17400.0
2005-11-23 15:05:00,43.82,43.83,43.82,43.82,5600.0,27.3341,27.3403,27.3341,27.3341,5600.0
2005-11-23 15:10:00,43.81,43.81,43.77,43.79,18000.0,27.3278,27.3278,27.3029,27.3153,18000.0
2005-11-23 15:15:00,43.77,43.8,43.77,43.79,4800.0,27.3029,27.3216,27.3029,27.3153,4800.0
2005-11-23 15:20:00,43.78,43.88,43.77,43.88,17400.0,27.3091,27.3715,27.3029,27.3715,17400.0
2005-11-23 15:25:00,43.87,43.88,43.85,43.85,9600.0,27.3653,27.3715,27.3528,27.3528,9600.0
2005-11-23 15:30:00,43.85,43.86,43.84,43.84,14400.0,27.3528,27.359,27.3465,27.3465,14400.0
2005-11-23 15:35:00,43.83,43.83,43.79,43.79,8000.0,27.3403,27.3403,27.3153,27.3153,8000.0
2005-11-23 15:40:00,43.79,43.85,43.79,43.82,8800.0,27.3153,27.3528,27.3153,27.3341,8800.0
2005-11-23 15:45:00,43.82,43.82,43.79,43.79,9000.0,27.3341,27.3341,27.3153,27.3153,9000.0
2005-11-23 15:50:00,43.79,43.82,43.77,43.81,36800.0,27.3153,27.3341,27.3029,27.3278,36800.0
2005-11-23 15:55:00,43.81,43.81,43.77,43.81,18000.0,27.3278,27.3278,27.3029,27.3278,18000.0
2005-11-25 09:30:00,43.94,43.94,43.85,43.85,22600.0,27.4089,27.4089,27.3528,27.3528,22600.0
2005-11-25 09:35:00,43.85,43.85,43.71,43.77,26000.0,27.3528,27.3528,27.2654,27.3029,26000.0
2005-11-25 09:40:00,43.74,43.77,43.71,43.73,8200.0,27.2842,27.3029,27.2654,27.2779,8200.0
2005-11-25 09:45:00,43.73,43.77,43.73,43.77,5400.0,27.2779,27.3029,27.2779,27.3029,5400.0
2005-11-25 09:50:00,43.77,43.77,43.75,43.77,2600.0,27.3029,27.3029,27.2904,27.3029,2600.0
2005-11-25 09:55:00,43.78,43.78,43.76,43.76,7400.0,27.3091,27.3091,27.2966,27.2966,7400.0
2005-11-25 10:00:00,43.77,43.81,43.77,43.77,4000.0,27.3029,27.3278,27.3029,27.3029,4000.0
2005-11-25 10:05:00,43.77,43.78,43.77,43.78,4600.0,27.3029,27.3091,27.3029,27.3091,4600.0
2005-11-25 10:10:00,43.79,43.83,43.77,43.77,8600.0,27.3153,27.3403,27.3029,27.3029,8600.0
2005-11-25 10:15:00,43.77,43.81,43.66,43.66,10400.0,27.3029,27.3278,27.2343,27.2343,10400.0
2005-11-25 10:20:00,43.68,43.68,43.65,43.68,2600.0,27.2467,27.2467,27.228,27.2467,2600.0
2005-11-25 10:25:00,43.68,43.68,43.63,43.63,3600.0,27.2467,27.2467,27.2155,27.2155,3600.0
2005-11-25 10:30:00,43.63,43.67,43.6,43.64,6400.0,27.2155,27.2405,27.1968,27.2218,6400.0
2005-11-25 10:35:00,43.63,43.63,43.55,43.6,13400.0,27.2155,27.2155,27.1656,27.1968,13400.0
2005-11-25 10:40:00,43.62,43.63,43.61,43.63,6000.0,27.2093,27.2155,27.2031,27.2155,6000.0
2005-11-25 10:45:00,43.65,43.7,43.65,43.7,3400.0,27.228,27.2592,27.228,27.2592,3400.0
2005-11-25 10:50:00,43.69,43.75,43.69,43.75,7000.0,27.253,27.2904,27.253,27.2904,7000.0
2005-11-25 10:55:00,43.75,43.77,43.74,43.74,6600.0,27.2904,27.3029,27.2842,27.2842,6600.0
2005-11-25 11:00:00,43.75,43.76,43.74,43.74,3600.0,27.2904,27.2966,27.2842,27.2842,3600.0
2005-11-25 11:05:00,43.74,43.74,43.74,43.74,4600.0,27.2842,27.2842,27.2842,27.2842,4600.0
2005-11-25 11:10:00,43.74,43.76,43.74,43.74,2800.0,27.2842,27.2966,27.2842,27.2842,2800.0
2005-11-25 11:15:00,43.74,43.77,43.74,43.76,5400.0,27.2842,27.3029,27.2842,27.2966,5400.0
2005-11-25 11:20:00,43.74,43.76,43.74,43.74,1800.0,27.2842,27.2966,27.2842,27.2842,1800.0
2005-11-25 11:25:00,43.74,43.74,43.74,43.74,1400.0,27.2842,27.2842,27.2842,27.2842,1400.0
2005-11-25 11:30:00,43.73,43.76,43.72,43.72,4800.0,27.2779,27.2966,27.2717,27.2717,4800.0
2005-11-25 11:35:00,43.72,43.73,43.72,43.72,1800.0,27.2717,27.2779,27.2717,27.2717,1800.0
2005-11-25 11:40:00,43.72,43.72,43.68,43.68,1200.0,27.2717,27.2717,27.2467,27.2467,1200.0
2005-11-25 11:45:00,43.67,43.72,43.67,43.72,4400.0,27.2405,27.2717,27.2405,27.2717,4400.0
2005-11-25 11:50:00,43.71,43.71,43.69,43.7,3200.0,27.2654,27.2654,27.253,27.2592,3200.0
2005-11-25 11:55:00,43.7,43.71,43.7,43.71,1600.0,27.2592,27.2654,27.2592,27.2654,1600.0
2005-11-25 12:00:00,43.71,43.71,43.69,43.7,2000.0,27.2654,27.2654,27.253,27.2592,2000.0
2005-11-25 12:05:00,43.69,43.69,43.67,43.68,3000.0,27.253,27.253,27.2405,27.2467,3000.0
2005-11-25 12:10:00,43.67,43.67,43.67,43.67,2200.0,27.2405,27.2405,27.2405,27.2405,2200.0
2005-11-25 12:15:00,43.67,43.68,43.67,43.67,2000.0,27.2405,27.2467,27.2405,27.2405,2000.0
2005-11-25 12:20:00,43.65,43.67,43.65,43.67,8600.0,27.228,27.2405,27.228,27.2405,8600.0
2005-11-25 12:25:00,43.68,43.69,43.68,43.68,2800.0,27.2467,27.253,27.2467,27.2467,2800.0
2005-11-25 12:30:00,43.69,43.72,43.69,43.7,18400.0,27.253,27.2717,27.253,27.2592,18400.0
2005-11-25 12:35:00,43.69,43.69,43.67,43.67,5400.0,27.253,27.253,27.2405,27.2405,5400.0
2005-11-25 12:40:00,43.67,43.68,43.67,43.67,4400.0,27.2405,27.2467,27.2405,27.2405,4400.0
2005-11-25 12:45:00,43.66,43.66,43.6,43.61,18800.0,27.2343,27.2343,27.1968,27.2031,18800.0
2005-11-25 12:50:00,43.61,43.66,43.6,43.66,14600.0,27.2031,27.2343,27.1968,27.2343,14600.0
2005-11-25 12:55:00,43.66,43.66,43.63,43.63,26200.0,27.2343,27.2343,27.2155,27.2155,26200.0
2005-11-25 13:00:00,43.62,43.62,43.62,43.62,31400.0,27.2093,27.2093,27.2093,27.2093,31400.0
2005-11-25 13:05:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 13:10:00,43.66,43.66,43.66,43.66,3200.0,27.2343,27.2343,27.2343,27.2343,3200.0
2005-11-25 13:15:00,43.66,43.66,43.66,43.66,0.0,27.2343,27.2343,27.2343,27.2343,0.0
2005-11-25 13:20:00,43.66,43.66,43.66,43.66,0.0,27.2343,27.2343,27.2343,27.2343,0.0
2005-11-25 13:25:00,43.66,43.66,43.66,43.66,0.0,27.2343,27.2343,27.2343,27.2343,0.0
2005-11-25 13:30:00,43.62,43.62,43.62,43.62,200.0,27.2093,27.2093,27.2093,27.2093,200.0
2005-11-25 13:35:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 13:40:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 13:45:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 13:50:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 13:55:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:00:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:05:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:10:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:15:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:20:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:25:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:30:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:35:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:40:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:45:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:50:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:55:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:00:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:05:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:10:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:15:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:20:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:25:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:30:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:35:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:40:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:45:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:50:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:55:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-28 09:30:00,43.67,43.67,43.58,43.65,32000.0,27.2405,27.2405,27.1844,27.228,32000.0
2005-11-28 09:35:00,43.67,43.7,43.63,43.67,22400.0,27.2405,27.2592,27.2155,27.2405,22400.0
2005-11-28 09:40:00,43.66,43.76,43.61,43.76,13400.0,27.2343,27.2966,27.2031,27.2966,13400.0
2005-11-28 09:45:00,43.7,43.75,43.65,43.71,13400.0,27.2592,27.2904,27.228,27.2654,13400.0
2005-11-28 09:50:00,43.69,43.75,43.66,43.72,16600.0,27.253,27.2904,27.2343,27.2717,16600.0
2005-11-28 09:55:00,43.73,43.73,43.6,43.61,9200.0,27.2779,27.2779,27.1968,27.2031,9200.0
2005-11-28 10:00:00,43.6,43.7,43.6,43.65,16800.0,27.1968,27.2592,27.1968,27.228,16800.0
2005-11-28 10:05:00,43.68,43.72,43.68,43.72,33000.0,27.2467,27.2717,27.2467,27.2717,33000.0
2005-11-28 10:10:00,43.72,43.74,43.63,43.63,16200.0,27.2717,27.2842,27.2155,27.2155,16200.0
2005-11-28 10:15:00,43.63,43.66,43.6,43.63,17400.0,27.2155,27.2343,27.1968,27.2155,17400.0
2005-11-28 10:20:00,43.64,43.7,43.63,43.68,33400.0,27.2218,27.2592,27.2155,27.2467,33400.0
2005-11-28 10:25:00,43.68,43.71,43.65,43.71,24400.0,27.2467,27.2654,27.228,27.2654,24400.0
2005-11-28 10:30:00,43.71,43.75,43.68,43.74,19400.0,27.2654,27.2904,27.2467,27.2842,19400.0
2005-11-28 10:35:00,43.76,43.77,43.73,43.74,25600.0,27.2966,27.3029,27.2779,27.2842,25600.0
2005-11-28 10:40:00,43.74,43.77,43.74,43.75,11400.0,27.2842,27.3029,27.2842,27.2904,11400.0
2005-11-28 10:45:00,43.77,43.83,43.75,43.82,10800.0,27.3029,27.3403,27.2904,27.3341,10800.0
2005-11-28 10:50:00,43.82,43.85,43.82,43.84,7800.0,27.3341,27.3528,27.3341,27.3465,7800.0
2005-11-28 10:55:00,43.84,43.87,43.82,43.82,15000.0,27.3465,27.3653,27.3341,27.3341,15000.0
2005-11-28 11:00:00,43.82,43.85,43.81,43.82,21600.0,27.3341,27.3528,27.3278,27.3341,21600.0
2005-11-28 11:05:00,43.82,43.84,43.72,43.75,39200.0,27.3341,27.3465,27.2717,27.2904,39200.0
2005-11-28 11:10:00,43.74,43.8,43.7,43.8,16200.0,27.2842,27.3216,27.2592,27.3216,16200.0
2005-11-28 11:15:00,43.8,43.86,43.79,43.84,15800.0,27.3216,27.359,27.3153,27.3465,15800.0
2005-11-28 11:20:00,43.84,43.84,43.77,43.77,15200.0,27.3465,27.3465,27.3029,27.3029,15200.0
2005-11-28 11:25:00,43.76,43.77,43.75,43.77,13600.0,27.2966,27.3029,27.2904,27.3029,13600.0
2005-11-28 11:30:00,43.77,43.78,43.75,43.76,27800.0,27.3029,27.3091,27.2904,27.2966,27800.0
2005-11-28 11:35:00,43.76,43.79,43.76,43.77,15400.0,27.2966,27.3153,27.2966,27.3029,15400.0
2005-11-28 11:40:00,43.77,43.85,43.77,43.85,12000.0,27.3029,27.3528,27.3029,27.3528,12000.0
2005-11-28 11:45:00,43.85,43.91,43.85,43.88,25400.0,27.3528,27.3902,27.3528,27.3715,25400.0
2005-11-28 11:50:00,43.88,43.93,43.87,43.89,13200.0,27.3715,27.4027,27.3653,27.3777,13200.0
2005-11-28 11:55:00,43.88,43.9,43.84,43.84,10800.0,27.3715,27.384,27.3465,27.3465,10800.0
2005-11-28 12:00:00,43.84,43.85,43.83,43.84,20400.0,27.3465,27.3528,27.3403,27.3465,20400.0
2005-11-28 12:05:00,43.84,43.87,43.84,43.86,6800.0,27.3465,27.3653,27.3465,27.359,6800.0
2005-11-28 12:10:00,43.86,43.91,43.84,43.91,6600.0,27.359,27.3902,27.3465,27.3902,6600.0
2005-11-28 12:15:00,43.89,43.91,43.85,43.85,5800.0,27.3777,27.3902,27.3528,27.3528,5800.0
2005-11-28 12:20:00,43.87,43.87,43.82,43.83,23200.0,27.3653,27.3653,27.3341,27.3403,23200.0
2005-11-28 12:25:00,43.85,43.87,43.83,43.87,13000.0,27.3528,27.3653,27.3403,27.3653,13000.0
2005-11-28 12:30:00,43.88,43.92,43.87,43.88,23200.0,27.3715,27.3964,27.3653,27.3715,23200.0
2005-11-28 12:35:00,43.88,43.88,43.87,43.88,9400.0,27.3715,27.3715,27.3653,27.3715,9400.0
2005-11-28 12:40:00,43.88,43.89,43.85,43.85,5600.0,27.3715,27.3777,27.3528,27.3528,5600.0
2005-11-28 12:45:00,43.85,43.85,43.77,43.77,4000.0,27.3528,27.3528,27.3029,27.3029,4000.0
2005-11-28 12:50:00,43.79,43.81,43.78,43.78,4200.0,27.3153,27.3278,27.3091,27.3091,4200.0
2005-11-28 12:55:00,43.77,43.82,43.77,43.82,5200.0,27.3029,27.3341,27.3029,27.3341,5200.0
2005-11-28 13:00:00,43.81,43.81,43.75,43.76,6200.0,27.3278,27.3278,27.2904,27.2966,6200.0
2005-11-28 13:05:00,43.76,43.77,43.75,43.75,9600.0,27.2966,27.3029,27.2904,27.2904,9600.0
2005-11-28 13:10:00,43.75,43.77,43.75,43.75,25200.0,27.2904,27.3029,27.2904,27.2904,25200.0
2005-11-28 13:15:00,43.76,43.76,43.74,43.76,12000.0,27.2966,27.2966,27.2842,27.2966,12000.0
2005-11-28 13:20:00,43.76,43.8,43.76,43.79,10600.0,27.2966,27.3216,27.2966,27.3153,10600.0
2005-11-28 13:25:00,43.79,43.82,43.78,43.81,9800.0,27.3153,27.3341,27.3091,27.3278,9800.0
2005-11-28 13:30:00,43.8,43.83,43.8,43.81,6800.0,27.3216,27.3403,27.3216,27.3278,6800.0
2005-11-28 13:35:00,43.8,43.8,43.77,43.77,24200.0,27.3216,27.3216,27.3029,27.3029,24200.0
2005-11-28 13:40:00,43.77,43.82,43.77,43.81,23800.0,27.3029,27.3341,27.3029,27.3278,23800.0
2005-11-28 13:45:00,43.83,43.83,43.8,43.82,2800.0,27.3403,27.3403,27.3216,27.3341,2800.0
2005-11-28 13:50:00,43.8,43.83,43.8,43.83,1600.0,27.3216,27.3403,27.3216,27.3403,1600.0
2005-11-28 13:55:00,43.83,43.84,43.82,43.82,10800.0,27.3403,27.3465,27.3341,27.3341,10800.0
2005-11-28 14:00:00,43.82,43.82,43.81,43.82,11000.0,27.3341,27.3341,27.3278,27.3341,11000.0
2005-11-28 14:05:00,43.82,43.85,43.82,43.84,24000.0,27.3341,27.3528,27.3341,27.3465,24000.0
2005-11-28 14:10:00,43.85,43.87,43.83,43.84,13000.0,27.3528,27.3653,27.3403,27.3465,13000.0
2005-11-28 14:15:00,43.84,43.87,43.83,43.83,30000.0,27.3465,27.3653,27.3403,27.3403,30000.0
2005-11-28 14:20:00,43.82,43.85,43.82,43.83,13000.0,27.3341,27.3528,27.3341,27.3403,13000.0
2005-11-28 14:25:00,43.83,43.9,43.83,43.88,21800.0,27.3403,27.384,27.3403,27.3715,21800.0
2005-11-28 14:30:00,43.88,43.88,43.88,43.88,17400.0,27.3715,27.3715,27.3715,27.3715,17400.0
2005-11-28 14:35:00,43.88,43.9,43.87,43.88,14400.0,27.3715,27.384,27.3653,27.3715,14400.0
2005-11-28 14:40:00,43.88,43.95,43.88,43.95,21200.0,27.3715,27.4152,27.3715,27.4152,21200.0
2005-11-28 14:45:00,43.95,43.97,43.94,43.97,11200.0,27.4152,27.4276,27.4089,27.4276,11200.0
2005-11-28 14:50:00,43.97,43.99,43.97,43.97,23600.0,27.4276,27.4401,27.4276,27.4276,23600.0
2005-11-28 14:55:00,43.97,43.99,43.97,43.99,20600.0,27.4276,27.4401,27.4276,27.4401,20600.0
2005-11-28 15:00:00,43.99,43.99,43.95,43.96,17600.0,27.4401,27.4401,27.4152,27.4214,17600.0
2005-11-28 15:05:00,43.96,43.98,43.94,43.98,18200.0,27.4214,27.4339,27.4089,27.4339,18200.0
2005-11-28 15:10:00,43.97,43.97,43.91,43.92,21000.0,27.4276,27.4276,27.3902,27.3964,21000.0
2005-11-28 15:15:00,43.93,43.95,43.9,43.9,14400.0,27.4027,27.4152,27.384,27.384,14400.0
2005-11-28 15:20:00,43.9,43.93,43.88,43.91,22000.0,27.384,27.4027,27.3715,27.3902,22000.0
2005-11-28 15:25:00,43.93,43.99,43.91,43.97,43000.0,27.4027,27.4401,27.3902,27.4276,43000.0
2005-11-28 15:30:00,43.96,44.0,43.96,44.0,49600.0,27.4214,27.4463,27.4214,27.4463,49600.0
2005-11-28 15:35:00,43.99,44.0,43.95,43.96,52800.0,27.4401,27.4463,27.4152,27.4214,52800.0
2005-11-28 15:40:00,43.96,44.01,43.94,44.01,34800.0,27.4214,27.4526,27.4089,27.4526,34800.0
2005-11-28 15:45:00,44.01,44.01,43.99,44.01,66000.0,27.4526,27.4526,27.4401,27.4526,66000.0
2005-11-28 15:50:00,44.01,44.04,44.0,44.04,60400.0,27.4526,27.4713,27.4463,27.4713,60400.0
2005-11-28 15:55:00,44.04,44.07,44.02,44.06,96000.0,27.4713,27.49,27.4588,27.4838,96000.0
2005-11-29 09:30:00,44.02,44.08,43.99,44.08,61000.0,27.4588,27.4962,27.4401,27.4962,61000.0
2005-11-29 09:35:00,44.1,44.12,44.02,44.02,16600.0,27.5087,27.5212,27.4588,27.4588,16600.0
2005-11-29 09:40:00,43.95,43.96,43.81,43.85,53800.0,27.4152,27.4214,27.3278,27.3528,53800.0
2005-11-29 09:45:00,43.86,43.99,43.84,43.95,39600.0,27.359,27.4401,27.3465,27.4152,39600.0
2005-11-29 09:50:00,43.94,43.95,43.82,43.95,45800.0,27.4089,27.4152,27.3341,27.4152,45800.0
2005-11-29 09:55:00,43.96,44.0,43.93,44.0,36800.0,27.4214,27.4463,27.4027,27.4463,36800.0
2005-11-29 10:00:00,44.04,44.15,44.0,44.1,44800.0,27.4713,27.5399,27.4463,27.5087,44800.0
2005-11-29 10:05:00,44.12,44.13,44.08,44.1,31000.0,27.5212,27.5274,27.4962,27.5087,31000.0
2005-11-29 10:10:00,44.1,44.13,44.07,44.09,28000.0,27.5087,27.5274,27.49,27.5025,28000.0
2005-11-29 10:15:00,44.09,44.16,44.05,44.06,31800.0,27.5025,27.5461,27.4775,27.4838,31800.0
2005-11-29 10:20:00,44.06,44.07,43.98,43.98,30600.0,27.4838,27.49,27.4339,27.4339,30600.0
2005-11-29 10:25:00,43.95,44.02,43.95,44.02,27400.0,27.4152,27.4588,27.4152,27.4588,27400.0
2005-11-29 10:30:00,44.01,44.13,43.99,44.09,25200.0,27.4526,27.5274,27.4401,27.5025,25200.0
2005-11-29 10:35:00,44.09,44.18,44.07,44.16,29800.0,27.5025,27.5586,27.49,27.5461,29800.0
2005-11-29 10:40:00,44.13,44.16,44.05,44.05,15000.0,27.5274,27.5461,27.4775,27.4775,15000.0
2005-11-29 10:45:00,44.02,44.05,43.96,43.96,26000.0,27.4588,27.4775,27.4214,27.4214,26000.0
2005-11-29 10:50:00,43.92,43.93,43.88,43.91,29600.0,27.3964,27.4027,27.3715,27.3902,29600.0
2005-11-29 10:55:00,43.91,43.95,43.91,43.95,13800.0,27.3902,27.4152,27.3902,27.4152,13800.0
2005-11-29 11:00:00,43.94,43.99,43.92,43.97,29800.0,27.4089,27.4401,27.3964,27.4276,29800.0
2005-11-29 11:05:00,43.97,43.98,43.94,43.95,10200.0,27.4276,27.4339,27.4089,27.4152,10200.0
2005-11-29 11:10:00,43.95,43.96,43.94,43.96,17400.0,27.4152,27.4214,27.4089,27.4214,17400.0
2005-11-29 11:15:00,43.97,44.07,43.97,44.07,19400.0,27.4276,27.49,27.4276,27.49,19400.0
2005-11-29 11:20:00,44.07,44.13,44.07,44.1,65400.0,27.49,27.5274,27.49,27.5087,65400.0
2005-11-29 11:25:00,44.12,44.15,44.07,44.07,26400.0,27.5212,27.5399,27.49,27.49,26400.0
2005-11-29 11:30:00,44.07,44.11,44.03,44.07,28600.0,27.49,27.515,27.4651,27.49,28600.0
2005-11-29 11:35:00,44.07,44.13,44.02,44.13,17000.0,27.49,27.5274,27.4588,27.5274,17000.0
2005-11-29 11:40:00,44.13,44.13,44.05,44.09,24000.0,27.5274,27.5274,27.4775,27.5025,24000.0
2005-11-29 11:45:00,44.09,44.1,44.05,44.06,21800.0,27.5025,27.5087,27.4775,27.4838,21800.0
2005-11-29 11:50:00,44.05,44.12,44.04,44.05,23800.0,27.4775,27.5212,27.4713,27.4775,23800.0
2005-11-29 11:55:00,44.05,44.08,44.02,44.02,34200.0,27.4775,27.4962,27.4588,27.4588,34200.0
2005-11-29 12:00:00,44.02,44.05,44.01,44.01,14600.0,27.4588,27.4775,27.4526,27.4526,14600.0
2005-11-29 12:05:00,44.01,44.01,43.95,43.95,21600.0,27.4526,27.4526,27.4152,27.4152,21600.0
2005-11-29 12:10:00,43.98,43.98,43.93,43.95,11000.0,27.4339,27.4339,27.4027,27.4152,11000.0
2005-11-29 12:15:00,43.94,43.97,43.93,43.95,16800.0,27.4089,27.4276,27.4027,27.4152,16800.0
2005-11-29 12:20:00,43.94,43.94,43.87,43.88,17400.0,27.4089,27.4089,27.3653,27.3715,17400.0
2005-11-29 12:25:00,43.89,43.91,43.82,43.82,15000.0,27.3777,27.3902,27.3341,27.3341,15000.0
2005-11-29 12:30:00,43.81,43.82,43.77,43.8,19600.0,27.3278,27.3341,27.3029,27.3216,19600.0
2005-11-29 12:35:00,43.8,43.82,43.79,43.8,12000.0,27.3216,27.3341,27.3153,27.3216,12000.0
2005-11-29 12:40:00,43.79,43.82,43.73,43.8,22000.0,27.3153,27.3341,27.2779,27.3216,22000.0
2005-11-29 12:45:00,43.8,43.83,43.72,43.72,20600.0,27.3216,27.3403,27.2717,27.2717,20600.0
2005-11-29 12:50:00,43.73,43.75,43.71,43.73,21000.0,27.2779,27.2904,27.2654,27.2779,21000.0
2005-11-29 12:55:00,43.73,43.76,43.71,43.71,13400.0,27.2779,27.2966,27.2654,27.2654,13400.0
2005-11-29 13:00:00,43.71,43.73,43.71,43.71,15000.0,27.2654,27.2779,27.2654,27.2654,15000.0
2005-11-29 13:05:00,43.71,43.73,43.71,43.72,20200.0,27.2654,27.2779,27.2654,27.2717,20200.0
2005-11-29 13:10:00,43.71,43.73,43.71,43.71,19400.0,27.2654,27.2779,27.2654,27.2654,19400.0
2005-11-29 13:15:00,43.71,43.74,43.7,43.74,22200.0,27.2654,27.2842,27.2592,27.2842,22200.0
2005-11-29 13:20:00,43.74,43.77,43.72,43.74,26200.0,27.2842,27.3029,27.2717,27.2842,26200.0
2005-11-29 13:25:00,43.74,43.77,43.74,43.77,14600.0,27.2842,27.3029,27.2842,27.3029,14600.0
2005-11-29 13:30:00,43.76,43.79,43.73,43.74,23600.0,27.2966,27.3153,27.2779,27.2842,23600.0
2005-11-29 13:35:00,43.73,43.74,43.72,43.73,10000.0,27.2779,27.2842,27.2717,27.2779,10000.0
2005-11-29 13:40:00,43.74,43.76,43.73,43.74,10200.0,27.2842,27.2966,27.2779,27.2842,10200.0
2005-11-29 13:45:00,43.74,43.74,43.7,43.7,36200.0,27.2842,27.2842,27.2592,27.2592,36200.0
2005-11-29 13:50:00,43.7,43.83,43.7,43.81,43600.0,27.2592,27.3403,27.2592,27.3278,43600.0
2005-11-29 13:55:00,43.82,43.86,43.82,43.84,28800.0,27.3341,27.359,27.3341,27.3465,28800.0
2005-11-29 14:00:00,43.84,43.85,43.74,43.74,25600.0,27.3465,27.3528,27.2842,27.2842,25600.0
2005-11-29 14:05:00,43.77,43.77,43.75,43.77,14000.0,27.3029,27.3029,27.2904,27.3029,14000.0
2005-11-29 14:10:00,43.77,43.77,43.74,43.74,28400.0,27.3029,27.3029,27.2842,27.2842,28400.0
2005-11-29 14:15:00,43.74,43.74,43.72,43.74,23400.0,27.2842,27.2842,27.2717,27.2842,23400.0
2005-11-29 14:20:00,43.74,43.74,43.71,43.71,22400.0,27.2842,27.2842,27.2654,27.2654,22400.0
2005-11-29 14:25:00,43.72,43.73,43.71,43.71,15600.0,27.2717,27.2779,27.2654,27.2654,15600.0
2005-11-29 14:30:00,43.72,43.74,43.69,43.71,19200.0,27.2717,27.2842,27.253,27.2654,19200.0
2005-11-29 14:35:00,43.7,43.72,43.7,43.7,20800.0,27.2592,27.2717,27.2592,27.2592,20800.0
2005-11-29 14:40:00,43.7,43.78,43.7,43.72,21400.0,27.2592,27.3091,27.2592,27.2717,21400.0
2005-11-29 14:45:00,43.72,43.84,43.72,43.82,35600.0,27.2717,27.3465,27.2717,27.3341,35600.0
2005-11-29 14:50:00,43.85,43.93,43.85,43.93,34000.0,27.3528,27.4027,27.3528,27.4027,34000.0
2005-11-29 14:55:00,43.93,43.93,43.9,43.92,27400.0,27.4027,27.4027,27.384,27.3964,27400.0
2005-11-29 15:00:00,43.92,43.93,43.88,43.9,31200.0,27.3964,27.4027,27.3715,27.384,31200.0
2005-11-29 15:05:00,43.91,43.91,43.78,43.79,40800.0,27.3902,27.3902,27.3091,27.3153,40800.0
2005-11-29 15:10:00,43.79,43.81,43.74,43.74,30600.0,27.3153,27.3278,27.2842,27.2842,30600.0
2005-11-29 15:15:00,43.75,43.83,43.75,43.82,24800.0,27.2904,27.3403,27.2904,27.3341,24800.0
2005-11-29 15:20:00,43.81,43.82,43.74,43.74,9200.0,27.3278,27.3341,27.2842,27.2842,9200.0
2005-11-29 15:25:00,43.72,43.78,43.72,43.74,35000.0,27.2717,27.3091,27.2717,27.2842,35000.0
2005-11-29 15:30:00,43.77,43.81,43.71,43.77,24600.0,27.3029,27.3278,27.2654,27.3029,24600.0
2005-11-29 15:35:00,43.76,43.82,43.75,43.82,40400.0,27.2966,27.3341,27.2904,27.3341,40400.0
2005-11-29 15:40:00,43.82,43.83,43.78,43.83,59000.0,27.3341,27.3403,27.3091,27.3403,59000.0
2005-11-29 15:45:00,43.82,43.82,43.8,43.81,42000.0,27.3341,27.3341,27.3216,27.3278,42000.0
2005-11-29 15:50:00,43.81,43.84,43.81,43.84,44600.0,27.3278,27.3465,27.3278,27.3465,44600.0
2005-11-29 15:55:00,43.84,43.84,43.8,43.82,65800.0,27.3465,27.3465,27.3216,27.3341,65800.0
2005-11-30 09:35:00,44.04,44.05,44.01,44.01,50400.0,27.4713,27.4775,27.4526,27.4526,50400.0
2005-11-30 09:40:00,44.02,44.07,44.0,44.05,33600.0,27.4588,27.49,27.4463,27.4775,33600.0
2005-11-30 09:45:00,44.05,44.06,44.0,44.02,29000.0,27.4775,27.4838,27.4463,27.4588,29000.0
2005-11-30 09:50:00,44.02,44.06,44.02,44.06,35400.0,27.4588,27.4838,27.4588,27.4838,35400.0
2005-11-30 09:55:00,44.06,44.06,44.01,44.01,40600.0,27.4838,27.4838,27.4526,27.4526,40600.0
2005-11-30 10:00:00,44.01,44.01,43.96,43.99,24200.0,27.4526,27.4526,27.4214,27.4401,24200.0
2005-11-30 10:05:00,43.99,44.01,43.95,44.01,28000.0,27.4401,27.4526,27.4152,27.4526,28000.0
2005-11-30 10:10:00,43.98,44.02,43.96,44.02,21000.0,27.4339,27.4588,27.4214,27.4588,21000.0
2005-11-30 10:15:00,44.02,44.05,43.98,44.01,27000.0,27.4588,27.4775,27.4339,27.4526,27000.0
2005-11-30 10:20:00,44.01,44.1,44.01,44.1,35800.0,27.4526,27.5087,27.4526,27.5087,35800.0
2005-11-30 10:25:00,44.1,44.15,44.09,44.1,16200.0,27.5087,27.5399,27.5025,27.5087,16200.0
2005-11-30 10:30:00,44.06,44.1,44.04,44.08,26200.0,27.4838,27.5087,27.4713,27.4962,26200.0
2005-11-30 10:35:00,44.09,44.12,44.06,44.1,17400.0,27.5025,27.5212,27.4838,27.5087,17400.0
2005-11-30 10:40:00,44.09,44.1,44.05,44.05,13800.0,27.5025,27.5087,27.4775,27.4775,13800.0
2005-11-30 10:45:00,44.05,44.05,44.01,44.04,22600.0,27.4775,27.4775,27.4526,27.4713,22600.0
2005-11-30 10:50:00,44.02,44.12,44.02,44.1,22000.0,27.4588,27.5212,27.4588,27.5087,22000.0
2005-11-30 10:55:00,44.09,44.11,44.06,44.11,16600.0,27.5025,27.515,27.4838,27.515,16600.0
2005-11-30 11:00:00,44.11,44.11,44.06,44.07,7800.0,27.515,27.515,27.4838,27.49,7800.0
2005-11-30 11:05:00,44.08,44.17,44.07,44.17,12400.0,27.4962,27.5524,27.49,27.5524,12400.0
2005-11-30 11:10:00,44.17,44.21,44.16,44.17,22200.0,27.5524,27.5773,27.5461,27.5524,22200.0
2005-11-30 11:15:00,44.18,44.21,44.17,44.18,11600.0,27.5586,27.5773,27.5524,27.5586,11600.0
2005-11-30 11:20:00,44.2,44.25,44.19,44.23,34800.0,27.5711,27.6023,27.5649,27.5898,34800.0
2005-11-30 11:25:00,44.25,44.27,44.24,44.26,18000.0,27.6023,27.6148,27.5961,27.6085,18000.0
2005-11-30 11:30:00,44.24,44.24,44.16,44.16,16600.0,27.5961,27.5961,27.5461,27.5461,16600.0
2005-11-30 11:35:00,44.16,44.16,44.1,44.13,28800.0,27.5461,27.5461,27.5087,27.5274,28800.0
2005-11-30 11:40:00,44.13,44.16,44.1,44.16,27400.0,27.5274,27.5461,27.5087,27.5461,27400.0
2005-11-30 11:45:00,44.15,44.15,44.1,44.1,15400.0,27.5399,27.5399,27.5087,27.5087,15400.0
2005-11-30 11:50:00,44.1,44.16,44.08,44.16,22600.0,27.5087,27.5461,27.4962,27.5461,22600.0
2005-11-30 11:55:00,44.17,44.21,44.15,44.21,23800.0,27.5524,27.5773,27.5399,27.5773,23800.0
2005-11-30 12:00:00,44.2,44.2,44.18,44.19,9800.0,27.5711,27.5711,27.5586,27.5649,9800.0
2005-11-30 12:05:00,44.19,44.2,44.18,44.2,9800.0,27.5649,27.5711,27.5586,27.5711,9800.0
2005-11-30 12:10:00,44.2,44.23,44.18,44.23,10400.0,27.5711,27.5898,27.5586,27.5898,10400.0
2005-11-30 12:15:00,44.22,44.26,44.2,44.24,37800.0,27.5836,27.6085,27.5711,27.5961,37800.0
2005-11-30 12:20:00,44.25,44.29,44.24,44.29,22400.0,27.6023,27.6272,27.5961,27.6272,22400.0
2005-11-30 12:25:00,44.29,44.3,44.24,44.26,11000.0,27.6272,27.6335,27.5961,27.6085,11000.0
2005-11-30 12:30:00,44.23,44.27,44.23,44.25,14600.0,27.5898,27.6148,27.5898,27.6023,14600.0
2005-11-30 12:35:00,44.26,44.26,44.22,44.24,12000.0,27.6085,27.6085,27.5836,27.5961,12000.0
2005-11-30 12:40:00,44.26,44.26,44.24,44.24,10000.0,27.6085,27.6085,27.5961,27.5961,10000.0
2005-11-30 12:45:00,44.24,44.3,44.24,44.3,10600.0,27.5961,27.6335,27.5961,27.6335,10600.0
2005-11-30 12:50:00,44.29,44.3,44.27,44.29,13800.0,27.6272,27.6335,27.6148,27.6272,13800.0
2005-11-30 12:55:00,44.28,44.32,44.28,44.32,12000.0,27.621,27.646,27.621,27.646,12000.0
2005-11-30 13:00:00,44.31,44.31,44.27,44.29,25800.0,27.6397,27.6397,27.6148,27.6272,25800.0
2005-11-30 13:05:00,44.3,44.32,44.29,44.31,13000.0,27.6335,27.646,27.6272,27.6397,13000.0
2005-11-30 13:10:00,44.31,44.35,44.31,44.35,16200.0,27.6397,27.6647,27.6397,27.6647,16200.0
2005-11-30 13:15:00,44.35,44.35,44.32,44.35,22200.0,27.6647,27.6647,27.646,27.6647,22200.0
2005-11-30 13:20:00,44.35,44.39,44.35,44.39,11200.0,27.6647,27.6896,27.6647,27.6896,11200.0
2005-11-30 13:25:00,44.39,44.39,44.31,44.32,12000.0,27.6896,27.6896,27.6397,27.646,12000.0
2005-11-30 13:30:00,44.32,44.34,44.28,44.33,14000.0,27.646,27.6584,27.621,27.6522,14000.0
2005-11-30 13:35:00,44.33,44.38,44.32,44.37,27400.0,27.6522,27.6834,27.646,27.6771,27400.0
2005-11-30 13:40:00,44.37,44.38,44.34,44.34,9400.0,27.6771,27.6834,27.6584,27.6584,9400.0
2005-11-30 13:45:00,44.35,44.35,44.31,44.31,8800.0,27.6647,27.6647,27.6397,27.6397,8800.0
2005-11-30 13:50:00,44.3,44.33,44.26,44.31,18000.0,27.6335,27.6522,27.6085,27.6397,18000.0
2005-11-30 13:55:00,44.3,44.31,44.25,44.29,16400.0,27.6335,27.6397,27.6023,27.6272,16400.0
2005-11-30 14:00:00,44.29,44.39,44.29,44.36,23400.0,27.6272,27.6896,27.6272,27.6709,23400.0
2005-11-30 14:05:00,44.37,44.41,44.32,44.4,23600.0,27.6771,27.7021,27.646,27.6959,23600.0
2005-11-30 14:10:00,44.37,44.41,44.35,44.4,36400.0,27.6771,27.7021,27.6647,27.6959,36400.0
2005-11-30 14:15:00,44.4,44.42,44.35,44.35,17600.0,27.6959,27.7083,27.6647,27.6647,17600.0
2005-11-30 14:20:00,44.35,44.4,44.33,44.4,22600.0,27.6647,27.6959,27.6522,27.6959,22600.0
2005-11-30 14:25:00,44.4,44.43,44.35,44.37,25000.0,27.6959,27.7146,27.6647,27.6771,25000.0
2005-11-30 14:30:00,44.35,44.36,44.32,44.32,21800.0,27.6647,27.6709,27.646,27.646,21800.0
2005-11-30 14:35:00,44.33,44.4,44.33,44.39,30600.0,27.6522,27.6959,27.6522,27.6896,30600.0
2005-11-30 14:40:00,44.4,44.4,44.38,44.38,19000.0,27.6959,27.6959,27.6834,27.6834,19000.0
2005-11-30 14:45:00,44.37,44.37,44.33,44.37,26800.0,27.6771,27.6771,27.6522,27.6771,26800.0
2005-11-30 14:50:00,44.35,44.35,44.35,44.35,19200.0,27.6647,27.6647,27.6647,27.6647,19200.0
2005-11-30 14:55:00,44.35,44.4,44.35,44.4,42600.0,27.6647,27.6959,27.6647,27.6959,42600.0
2005-11-30 15:00:00,44.4,44.41,44.34,44.35,21400.0,27.6959,27.7021,27.6584,27.6647,21400.0
2005-11-30 15:05:00,44.35,44.35,44.32,44.34,44600.0,27.6647,27.6647,27.646,27.6584,44600.0
2005-11-30 15:10:00,44.34,44.38,44.33,44.35,41600.0,27.6584,27.6834,27.6522,27.6647,41600.0
2005-11-30 15:15:00,44.35,44.37,44.32,44.37,71800.0,27.6647,27.6771,27.646,27.6771,71800.0
2005-11-30 15:20:00,44.37,44.4,44.35,44.4,52000.0,27.6771,27.6959,27.6647,27.6959,52000.0
2005-11-30 15:25:00,44.4,44.4,44.37,44.4,29600.0,27.6959,27.6959,27.6771,27.6959,29600.0
2005-11-30 15:30:00,44.4,44.4,44.3,44.3,27600.0,27.6959,27.6959,27.6335,27.6335,27600.0
2005-11-30 15:35:00,44.3,44.33,44.28,44.29,49800.0,27.6335,27.6522,27.621,27.6272,49800.0
2005-11-30 15:40:00,44.29,44.29,44.19,44.22,80800.0,27.6272,27.6272,27.5649,27.5836,80800.0
2005-11-30 15:45:00,44.22,44.23,44.21,44.21,42800.0,27.5836,27.5898,27.5773,27.5773,42800.0
2005-11-30 15:50:00,44.2,44.2,44.12,44.12,67400.0,27.5711,27.5711,27.5212,27.5212,67400.0
2005-11-30 15:55:00,44.11,44.18,44.1,44.17,120000.0,27.515,27.5586,27.5087,27.5524,120000.0
2005-12-01 09:30:00,44.13,44.13,44.13,44.13,0.0,27.5274,27.5274,27.5274,27.5274,0.0
2005-12-01 09:35:00,44.16,44.23,44.15,44.23,40400.0,27.5461,27.5898,27.5399,27.5898,40400.0
2005-12-01 09:40:00,44.24,44.24,44.2,44.2,55200.0,27.5961,27.5961,27.5711,27.5711,55200.0
2005-12-01 09:45:00,44.2,44.24,44.19,44.23,41200.0,27.5711,27.5961,27.5649,27.5898,41200.0
2005-12-01 09:50:00,44.21,44.32,44.21,44.32,49000.0,27.5773,27.646,27.5773,27.646,49000.0
2005-12-01 09:55:00,44.32,44.34,44.3,44.34,39400.0,27.646,27.6584,27.6335,27.6584,39400.0
2005-12-01 10:00:00,44.34,44.5,44.33,44.43,47400.0,27.6584,27.7582,27.6522,27.7146,47400.0
2005-12-01 10:05:00,44.43,44.43,44.38,44.43,30200.0,27.7146,27.7146,27.6834,27.7146,30200.0
2005-12-01 10:10:00,44.43,44.45,44.41,44.41,12400.0,27.7146,27.727,27.7021,27.7021,12400.0
2005-12-01 10:15:00,44.41,44.42,44.38,44.38,34600.0,27.7021,27.7083,27.6834,27.6834,34600.0
2005-12-01 10:20:00,44.4,44.43,44.4,44.43,13200.0,27.6959,27.7146,27.6959,27.7146,13200.0
2005-12-01 10:25:00,44.44,44.47,44.44,44.47,17400.0,27.7208,27.7395,27.7208,27.7395,17400.0
2005-12-01 10:30:00,44.47,44.47,44.4,44.41,18200.0,27.7395,27.7395,27.6959,27.7021,18200.0
2005-12-01 10:35:00,44.41,44.46,44.41,44.46,16600.0,27.7021,27.7333,27.7021,27.7333,16600.0
2005-12-01 10:40:00,44.46,44.5,44.46,44.5,54600.0,27.7333,27.7582,27.7333,27.7582,54600.0
2005-12-01 10:45:00,44.5,44.59,44.5,44.53,50400.0,27.7582,27.8144,27.7582,27.7769,50400.0
2005-12-01 10:50:00,44.56,44.64,44.56,44.58,36200.0,27.7957,27.8456,27.7957,27.8081,36200.0
2005-12-01 10:55:00,44.57,44.63,44.56,44.63,11000.0,27.8019,27.8393,27.7957,27.8393,11000.0
2005-12-01 11:00:00,44.63,44.65,44.57,44.58,27800.0,27.8393,27.8518,27.8019,27.8081,27800.0
2005-12-01 11:05:00,44.58,44.6,44.56,44.59,28200.0,27.8081,27.8206,27.7957,27.8144,28200.0
2005-12-01 11:10:00,44.57,44.58,44.56,44.58,16800.0,27.8019,27.8081,27.7957,27.8081,16800.0
2005-12-01 11:15:00,44.57,44.58,44.55,44.56,22200.0,27.8019,27.8081,27.7894,27.7957,22200.0
2005-12-01 11:20:00,44.56,44.56,44.52,44.56,11400.0,27.7957,27.7957,27.7707,27.7957,11400.0
2005-12-01 11:25:00,44.56,44.56,44.53,44.54,30800.0,27.7957,27.7957,27.7769,27.7832,30800.0
2005-12-01 11:30:00,44.55,44.55,44.52,44.54,14000.0,27.7894,27.7894,27.7707,27.7832,14000.0
2005-12-01 11:35:00,44.54,44.55,44.5,44.5,14800.0,27.7832,27.7894,27.7582,27.7582,14800.0
2005-12-01 11:40:00,44.5,44.51,44.49,44.49,20000.0,27.7582,27.7645,27.752,27.752,20000.0
2005-12-01 11:45:00,44.49,44.52,44.49,44.52,17200.0,27.752,27.7707,27.752,27.7707,17200.0
2005-12-01 11:50:00,44.52,44.53,44.47,44.48,19200.0,27.7707,27.7769,27.7395,27.7458,19200.0
2005-12-01 11:55:00,44.48,44.49,44.48,44.49,35600.0,27.7458,27.752,27.7458,27.752,35600.0
2005-12-01 12:00:00,44.48,44.51,44.48,44.49,12000.0,27.7458,27.7645,27.7458,27.752,12000.0
2005-12-01 12:05:00,44.49,44.52,44.49,44.5,16200.0,27.752,27.7707,27.752,27.7582,16200.0
2005-12-01 12:10:00,44.51,44.52,44.5,44.52,13800.0,27.7645,27.7707,27.7582,27.7707,13800.0
2005-12-01 12:15:00,44.52,44.55,44.52,44.55,8200.0,27.7707,27.7894,27.7707,27.7894,8200.0
2005-12-01 12:20:00,44.55,44.55,44.52,44.55,8800.0,27.7894,27.7894,27.7707,27.7894,8800.0
2005-12-01 12:25:00,44.52,44.57,44.5,44.51,12800.0,27.7707,27.8019,27.7582,27.7645,12800.0
2005-12-01 12:30:00,44.51,44.51,44.5,44.51,8400.0,27.7645,27.7645,27.7582,27.7645,8400.0
2005-12-01 12:35:00,44.5,44.52,44.5,44.5,8000.0,27.7582,27.7707,27.7582,27.7582,8000.0
2005-12-01 12:40:00,44.51,44.52,44.5,44.52,5600.0,27.7645,27.7707,27.7582,27.7707,5600.0
2005-12-01 12:45:00,44.52,44.53,44.52,44.52,4600.0,27.7707,27.7769,27.7707,27.7707,4600.0
2005-12-01 12:50:00,44.52,44.55,44.52,44.52,9600.0,27.7707,27.7894,27.7707,27.7707,9600.0
2005-12-01 12:55:00,44.53,44.53,44.52,44.52,3200.0,27.7769,27.7769,27.7707,27.7707,3200.0
2005-12-01 13:00:00,44.52,44.54,44.51,44.52,10600.0,27.7707,27.7832,27.7645,27.7707,10600.0
2005-12-01 13:05:00,44.52,44.56,44.52,44.56,8400.0,27.7707,27.7957,27.7707,27.7957,8400.0
2005-12-01 13:10:00,44.56,44.59,44.56,44.58,27400.0,27.7957,27.8144,27.7957,27.8081,27400.0
2005-12-01 13:15:00,44.58,44.6,44.56,44.56,14000.0,27.8081,27.8206,27.7957,27.7957,14000.0
2005-12-01 13:20:00,44.56,44.57,44.52,44.57,24600.0,27.7957,27.8019,27.7707,27.8019,24600.0
2005-12-01 13:25:00,44.58,44.62,44.58,44.6,27800.0,27.8081,27.8331,27.8081,27.8206,27800.0
2005-12-01 13:30:00,44.6,44.65,44.6,44.64,17600.0,27.8206,27.8518,27.8206,27.8456,17600.0
2005-12-01 13:35:00,44.65,44.66,44.62,44.63,6400.0,27.8518,27.858,27.8331,27.8393,6400.0
2005-12-01 13:40:00,44.63,44.63,44.6,44.6,15400.0,27.8393,27.8393,27.8206,27.8206,15400.0
2005-12-01 13:45:00,44.6,44.63,44.6,44.63,10200.0,27.8206,27.8393,27.8206,27.8393,10200.0
2005-12-01 13:50:00,44.63,44.69,44.63,44.68,20200.0,27.8393,27.8768,27.8393,27.8705,20200.0
2005-12-01 13:55:00,44.67,44.67,44.63,44.65,11800.0,27.8643,27.8643,27.8393,27.8518,11800.0
2005-12-01 14:00:00,44.65,44.65,44.63,44.63,8400.0,27.8518,27.8518,27.8393,27.8393,8400.0
2005-12-01 14:05:00,44.63,44.63,44.63,44.63,5200.0,27.8393,27.8393,27.8393,27.8393,5200.0
2005-12-01 14:10:00,44.63,44.65,44.63,44.65,13600.0,27.8393,27.8518,27.8393,27.8518,13600.0
2005-12-01 14:15:00,44.66,44.68,44.65,44.68,8400.0,27.858,27.8705,27.8518,27.8705,8400.0
2005-12-01 14:20:00,44.68,44.68,44.65,44.66,11200.0,27.8705,27.8705,27.8518,27.858,11200.0
2005-12-01 14:25:00,44.65,44.71,44.65,44.71,16200.0,27.8518,27.8892,27.8518,27.8892,16200.0
2005-12-01 14:30:00,44.71,44.72,44.71,44.71,9200.0,27.8892,27.8955,27.8892,27.8892,9200.0
2005-12-01 14:35:00,44.71,44.71,44.68,44.7,11800.0,27.8892,27.8892,27.8705,27.883,11800.0
2005-12-01 14:40:00,44.69,44.74,44.69,44.74,11600.0,27.8768,27.9079,27.8768,27.9079,11600.0
2005-12-01 14:45:00,44.74,44.75,44.73,44.75,7600.0,27.9079,27.9142,27.9017,27.9142,7600.0
2005-12-01 14:50:00,44.75,44.77,44.75,44.76,13000.0,27.9142,27.9267,27.9142,27.9204,13000.0
2005-12-01 14:55:00,44.76,44.77,44.74,44.75,12400.0,27.9204,27.9267,27.9079,27.9142,12400.0
2005-12-01 15:00:00,44.76,44.79,44.75,44.79,19800.0,27.9204,27.9391,27.9142,27.9391,19800.0
2005-12-01 15:05:00,44.79,44.83,44.77,44.81,19000.0,27.9391,27.9641,27.9267,27.9516,19000.0
2005-12-01 15:10:00,44.8,44.82,44.8,44.82,30800.0,27.9454,27.9578,27.9454,27.9578,30800.0
2005-12-01 15:15:00,44.82,44.82,44.78,44.79,15400.0,27.9578,27.9578,27.9329,27.9391,15400.0
2005-12-01 15:20:00,44.79,44.79,44.77,44.78,18000.0,27.9391,27.9391,27.9267,27.9329,18000.0
2005-12-01 15:25:00,44.79,44.79,44.76,44.78,26800.0,27.9391,27.9391,27.9204,27.9329,26800.0
2005-12-01 15:30:00,44.78,44.83,44.77,44.83,34800.0,27.9329,27.9641,27.9267,27.9641,34800.0
2005-12-01 15:35:00,44.83,44.83,44.79,44.79,30400.0,27.9641,27.9641,27.9391,27.9391,30400.0
2005-12-01 15:40:00,44.79,44.8,44.77,44.8,37200.0,27.9391,27.9454,27.9267,27.9454,37200.0
2005-12-01 15:45:00,44.79,44.84,44.77,44.82,24400.0,27.9391,27.9703,27.9267,27.9578,24400.0
2005-12-01 15:50:00,44.83,44.83,44.81,44.83,30800.0,27.9641,27.9641,27.9516,27.9641,30800.0
2005-12-01 15:55:00,44.83,44.83,44.81,44.83,28800.0,27.9641,27.9641,27.9516,27.9641,28800.0
2005-12-02 09:35:00,44.79,44.79,44.45,44.53,57800.0,27.9391,27.9391,27.727,27.7769,57800.0
2005-12-02 09:40:00,44.53,44.55,44.5,44.51,19800.0,27.7769,27.7894,27.7582,27.7645,19800.0
2005-12-02 09:45:00,44.51,44.59,44.51,44.52,13400.0,27.7645,27.8144,27.7645,27.7707,13400.0
2005-12-02 09:50:00,44.5,44.57,44.5,44.54,15000.0,27.7582,27.8019,27.7582,27.7832,15000.0
2005-12-02 09:55:00,44.53,44.57,44.51,44.54,10600.0,27.7769,27.8019,27.7645,27.7832,10600.0
2005-12-02 10:00:00,44.52,44.62,44.52,44.58,19600.0,27.7707,27.8331,27.7707,27.8081,19600.0
2005-12-02 10:05:00,44.57,44.66,44.57,44.66,10000.0,27.8019,27.858,27.8019,27.858,10000.0
2005-12-02 10:10:00,44.67,44.74,44.65,44.74,14200.0,27.8643,27.9079,27.8518,27.9079,14200.0
2005-12-02 10:15:00,44.71,44.76,44.71,44.76,14600.0,27.8892,27.9204,27.8892,27.9204,14600.0
2005-12-02 10:20:00,44.76,44.81,44.74,44.81,14800.0,27.9204,27.9516,27.9079,27.9516,14800.0
2005-12-02 10:25:00,44.82,44.83,44.77,44.77,13200.0,27.9578,27.9641,27.9267,27.9267,13200.0
2005-12-02 10:30:00,44.77,44.83,44.77,44.83,8200.0,27.9267,27.9641,27.9267,27.9641,8200.0
2005-12-02 10:35:00,44.84,44.84,44.79,44.79,12800.0,27.9703,27.9703,27.9391,27.9391,12800.0
2005-12-02 10:40:00,44.8,44.88,44.79,44.86,16200.0,27.9454,27.9953,27.9391,27.9828,16200.0
2005-12-02 10:45:00,44.85,44.92,44.85,44.87,21600.0,27.9766,28.0202,27.9766,27.989,21600.0
2005-12-02 10:50:00,44.87,44.91,44.85,44.88,15600.0,27.989,28.014,27.9766,27.9953,15600.0
2005-12-02 10:55:00,44.91,44.94,44.81,44.83,23400.0,28.014,28.0327,27.9516,27.9641,23400.0
2005-12-02 11:00:00,44.82,44.85,44.8,44.83,18200.0,27.9578,27.9766,27.9454,27.9641,18200.0
2005-12-02 11:05:00,44.83,44.85,44.78,44.83,26200.0,27.9641,27.9766,27.9329,27.9641,26200.0
2005-12-02 11:10:00,44.83,44.83,44.74,44.76,21800.0,27.9641,27.9641,27.9079,27.9204,21800.0
2005-12-02 11:15:00,44.76,44.8,44.74,44.8,11600.0,27.9204,27.9454,27.9079,27.9454,11600.0
2005-12-02 11:20:00,44.79,44.79,44.73,44.73,23600.0,27.9391,27.9391,27.9017,27.9017,23600.0
2005-12-02 11:25:00,44.73,44.76,44.73,44.74,22600.0,27.9017,27.9204,27.9017,27.9079,22600.0
2005-12-02 11:30:00,44.75,44.77,44.73,44.75,15200.0,27.9142,27.9267,27.9017,27.9142,15200.0
2005-12-02 11:35:00,44.74,44.76,44.73,44.74,11200.0,27.9079,27.9204,27.9017,27.9079,11200.0
2005-12-02 11:40:00,44.74,44.8,44.74,44.76,11200.0,27.9079,27.9454,27.9079,27.9204,11200.0
2005-12-02 11:45:00,44.77,44.78,44.71,44.75,10400.0,27.9267,27.9329,27.8892,27.9142,10400.0
2005-12-02 11:50:00,44.75,44.76,44.73,44.76,9600.0,27.9142,27.9204,27.9017,27.9204,9600.0
2005-12-02 11:55:00,44.74,44.78,44.73,44.73,12200.0,27.9079,27.9329,27.9017,27.9017,12200.0
2005-12-02 12:00:00,44.73,44.74,44.68,44.68,27200.0,27.9017,27.9079,27.8705,27.8705,27200.0
2005-12-02 12:05:00,44.68,44.71,44.65,44.65,17600.0,27.8705,27.8892,27.8518,27.8518,17600.0
2005-12-02 12:10:00,44.65,44.67,44.65,44.66,12800.0,27.8518,27.8643,27.8518,27.858,12800.0
2005-12-02 12:15:00,44.68,44.68,44.64,44.66,10400.0,27.8705,27.8705,27.8456,27.858,10400.0
2005-12-02 12:20:00,44.67,44.74,44.67,44.71,17600.0,27.8643,27.9079,27.8643,27.8892,17600.0
2005-12-02 12:25:00,44.71,44.71,44.68,44.7,15600.0,27.8892,27.8892,27.8705,27.883,15600.0
2005-12-02 12:30:00,44.69,44.7,44.68,44.68,9600.0,27.8768,27.883,27.8705,27.8705,9600.0
2005-12-02 12:35:00,44.68,44.7,44.67,44.68,8600.0,27.8705,27.883,27.8643,27.8705,8600.0
2005-12-02 12:40:00,44.69,44.69,44.63,44.63,12200.0,27.8768,27.8768,27.8393,27.8393,12200.0
2005-12-02 12:45:00,44.66,44.68,44.64,44.68,6600.0,27.858,27.8705,27.8456,27.8705,6600.0
2005-12-02 12:50:00,44.68,44.69,44.66,44.67,8400.0,27.8705,27.8768,27.858,27.8643,8400.0
2005-12-02 12:55:00,44.67,44.7,44.66,44.7,11000.0,27.8643,27.883,27.858,27.883,11000.0
2005-12-02 13:00:00,44.7,44.7,44.66,44.66,13200.0,27.883,27.883,27.858,27.858,13200.0
2005-12-02 13:05:00,44.66,44.66,44.63,44.64,23800.0,27.858,27.858,27.8393,27.8456,23800.0
2005-12-02 13:10:00,44.65,44.65,44.59,44.6,13800.0,27.8518,27.8518,27.8144,27.8206,13800.0
2005-12-02 13:15:00,44.59,44.63,44.58,44.63,14000.0,27.8144,27.8393,27.8081,27.8393,14000.0
2005-12-02 13:20:00,44.63,44.65,44.63,44.65,10600.0,27.8393,27.8518,27.8393,27.8518,10600.0
2005-12-02 13:25:00,44.65,44.7,44.65,44.7,17600.0,27.8518,27.883,27.8518,27.883,17600.0
2005-12-02 13:30:00,44.68,44.71,44.68,44.68,27000.0,27.8705,27.8892,27.8705,27.8705,27000.0
2005-12-02 13:35:00,44.69,44.72,44.69,44.71,3400.0,27.8768,27.8955,27.8768,27.8892,3400.0
2005-12-02 13:40:00,44.7,44.75,44.7,44.75,8400.0,27.883,27.9142,27.883,27.9142,8400.0
2005-12-02 13:45:00,44.76,44.76,44.74,44.74,6000.0,27.9204,27.9204,27.9079,27.9079,6000.0
2005-12-02 13:50:00,44.74,44.77,44.74,44.76,10000.0,27.9079,27.9267,27.9079,27.9204,10000.0
2005-12-02 13:55:00,44.76,44.77,44.76,44.77,5000.0,27.9204,27.9267,27.9204,27.9267,5000.0
2005-12-02 14:00:00,44.77,44.77,44.76,44.76,11000.0,27.9267,27.9267,27.9204,27.9204,11000.0
2005-12-02 14:05:00,44.76,44.76,44.73,44.73,7000.0,27.9204,27.9204,27.9017,27.9017,7000.0
2005-12-02 14:10:00,44.73,44.73,44.6,44.61,29800.0,27.9017,27.9017,27.8206,27.8268,29800.0
2005-12-02 14:15:00,44.62,44.65,44.61,44.65,19000.0,27.8331,27.8518,27.8268,27.8518,19000.0
2005-12-02 14:20:00,44.68,44.71,44.66,44.66,17400.0,27.8705,27.8892,27.858,27.858,17400.0
2005-12-02 14:25:00,44.68,44.7,44.66,44.7,6000.0,27.8705,27.883,27.858,27.883,6000.0
2005-12-02 14:30:00,44.69,44.69,44.66,44.66,11200.0,27.8768,27.8768,27.858,27.858,11200.0
2005-12-02 14:35:00,44.66,44.68,44.65,44.65,19400.0,27.858,27.8705,27.8518,27.8518,19400.0
2005-12-02 14:40:00,44.65,44.66,44.63,44.65,21800.0,27.8518,27.858,27.8393,27.8518,21800.0
2005-12-02 14:45:00,44.63,44.64,44.61,44.62,12000.0,27.8393,27.8456,27.8268,27.8331,12000.0
2005-12-02 14:50:00,44.61,44.62,44.58,44.6,11000.0,27.8268,27.8331,27.8081,27.8206,11000.0
2005-12-02 14:55:00,44.6,44.62,44.6,44.61,13200.0,27.8206,27.8331,27.8206,27.8268,13200.0
2005-12-02 15:00:00,44.62,44.63,44.6,44.6,13000.0,27.8331,27.8393,27.8206,27.8206,13000.0
2005-12-02 15:05:00,44.61,44.63,44.6,44.62,15800.0,27.8268,27.8393,27.8206,27.8331,15800.0
2005-12-02 15:10:00,44.61,44.68,44.6,44.66,28400.0,27.8268,27.8705,27.8206,27.858,28400.0
2005-12-02 15:15:00,44.63,44.68,44.63,44.67,15400.0,27.8393,27.8705,27.8393,27.8643,15400.0
2005-12-02 15:20:00,44.7,44.74,44.69,44.7,32000.0,27.883,27.9079,27.8768,27.883,32000.0
2005-12-02 15:25:00,44.71,44.77,44.71,44.77,17400.0,27.8892,27.9267,27.8892,27.9267,17400.0
2005-12-02 15:30:00,44.78,44.79,44.77,44.78,14000.0,27.9329,27.9391,27.9267,27.9329,14000.0
2005-12-02 15:35:00,44.8,44.84,44.78,44.81,17200.0,27.9454,27.9703,27.9329,27.9516,17200.0
2005-12-02 15:40:00,44.81,44.83,44.8,44.82,16800.0,27.9516,27.9641,27.9454,27.9578,16800.0
2005-12-02 15:45:00,44.81,44.85,44.8,44.83,24000.0,27.9516,27.9766,27.9454,27.9641,24000.0
2005-12-02 15:50:00,44.83,44.85,44.79,44.81,40200.0,27.9641,27.9766,27.9391,27.9516,40200.0
2005-12-02 15:55:00,44.81,44.84,44.79,44.82,37600.0,27.9516,27.9703,27.9391,27.9578,37600.0
2005-12-05 09:30:00,44.65,44.65,44.65,44.65,27200.0,27.8518,27.8518,27.8518,27.8518,27200.0
2005-12-05 09:35:00,44.65,44.66,44.57,44.57,29200.0,27.8518,27.858,27.8019,27.8019,29200.0
2005-12-05 09:40:00,44.56,44.65,44.56,44.63,16800.0,27.7957,27.8518,27.7957,27.8393,16800.0
2005-12-05 09:45:00,44.61,44.63,44.59,44.59,20600.0,27.8268,27.8393,27.8144,27.8144,20600.0
2005-12-05 09:50:00,44.59,44.63,44.57,44.63,18600.0,27.8144,27.8393,27.8019,27.8393,18600.0
2005-12-05 09:55:00,44.63,44.63,44.59,44.61,25400.0,27.8393,27.8393,27.8144,27.8268,25400.0
2005-12-05 10:00:00,44.63,44.7,44.63,44.63,22200.0,27.8393,27.883,27.8393,27.8393,22200.0
2005-12-05 10:05:00,44.65,44.65,44.52,44.52,29600.0,27.8518,27.8518,27.7707,27.7707,29600.0
2005-12-05 10:10:00,44.54,44.58,44.52,44.53,22400.0,27.7832,27.8081,27.7707,27.7769,22400.0
2005-12-05 10:15:00,44.52,44.52,44.42,44.44,25200.0,27.7707,27.7707,27.7083,27.7208,25200.0
2005-12-05 10:20:00,44.44,44.54,44.43,44.52,14600.0,27.7208,27.7832,27.7146,27.7707,14600.0
2005-12-05 10:25:00,44.52,44.53,44.46,44.46,13400.0,27.7707,27.7769,27.7333,27.7333,13400.0
2005-12-05 10:30:00,44.46,44.46,44.42,44.45,22200.0,27.7333,27.7333,27.7083,27.727,22200.0
2005-12-05 10:35:00,44.45,44.5,44.43,44.5,15600.0,27.727,27.7582,27.7146,27.7582,15600.0
2005-12-05 10:40:00,44.5,44.51,44.46,44.47,11200.0,27.7582,27.7645,27.7333,27.7395,11200.0
2005-12-05 10:45:00,44.46,44.52,44.46,44.52,5600.0,27.7333,27.7707,27.7333,27.7707,5600.0
2005-12-05 10:50:00,44.52,44.52,44.45,44.46,9600.0,27.7707,27.7707,27.727,27.7333,9600.0
2005-12-05 10:55:00,44.46,44.48,44.45,44.45,9600.0,27.7333,27.7458,27.727,27.727,9600.0
2005-12-05 11:00:00,44.45,44.48,44.45,44.47,11000.0,27.727,27.7458,27.727,27.7395,11000.0
2005-12-05 11:05:00,44.48,44.54,44.48,44.54,17000.0,27.7458,27.7832,27.7458,27.7832,17000.0
2005-12-05 11:10:00,44.52,44.52,44.5,44.5,5600.0,27.7707,27.7707,27.7582,27.7582,5600.0
2005-12-05 11:15:00,44.5,44.54,44.49,44.51,17600.0,27.7582,27.7832,27.752,27.7645,17600.0
2005-12-05 11:20:00,44.51,44.6,44.51,44.6,13600.0,27.7645,27.8206,27.7645,27.8206,13600.0
2005-12-05 11:25:00,44.6,44.63,44.59,44.59,10600.0,27.8206,27.8393,27.8144,27.8144,10600.0
2005-12-05 11:30:00,44.6,44.6,44.56,44.56,16600.0,27.8206,27.8206,27.7957,27.7957,16600.0
2005-12-05 11:35:00,44.56,44.56,44.52,44.55,18800.0,27.7957,27.7957,27.7707,27.7894,18800.0
2005-12-05 11:40:00,44.54,44.55,44.51,44.52,9400.0,27.7832,27.7894,27.7645,27.7707,9400.0
2005-12-05 11:45:00,44.54,44.54,44.52,44.52,6000.0,27.7832,27.7832,27.7707,27.7707,6000.0
2005-12-05 11:50:00,44.53,44.54,44.49,44.54,14000.0,27.7769,27.7832,27.752,27.7832,14000.0
2005-12-05 11:55:00,44.54,44.55,44.53,44.54,5600.0,27.7832,27.7894,27.7769,27.7832,5600.0
2005-12-05 12:00:00,44.53,44.54,44.51,44.51,4800.0,27.7769,27.7832,27.7645,27.7645,4800.0
2005-12-05 12:05:00,44.5,44.51,44.49,44.49,4000.0,27.7582,27.7645,27.752,27.752,4000.0
2005-12-05 12:10:00,44.49,44.51,44.47,44.51,9600.0,27.752,27.7645,27.7395,27.7645,9600.0
2005-12-05 12:15:00,44.51,44.52,44.51,44.51,800.0,27.7645,27.7707,27.7645,27.7645,800.0
2005-12-05 12:20:00,44.51,44.51,44.49,44.49,108200.0,27.7645,27.7645,27.752,27.752,108200.0
2005-12-05 12:25:00,44.49,44.49,44.49,44.49,1800.0,27.752,27.752,27.752,27.752,1800.0
2005-12-05 12:30:00,44.49,44.49,44.49,44.49,2200.0,27.752,27.752,27.752,27.752,2200.0
2005-12-05 12:35:00,44.49,44.55,44.49,44.51,28400.0,27.752,27.7894,27.752,27.7645,28400.0
2005-12-05 12:40:00,44.49,44.52,44.48,44.5,10000.0,27.752,27.7707,27.7458,27.7582,10000.0
2005-12-05 12:45:00,44.51,44.51,44.49,44.49,9600.0,27.7645,27.7645,27.752,27.752,9600.0
2005-12-05 12:50:00,44.48,44.52,44.48,44.5,7600.0,27.7458,27.7707,27.7458,27.7582,7600.0
2005-12-05 12:55:00,44.49,44.55,44.49,44.5,24600.0,27.752,27.7894,27.752,27.7582,24600.0
2005-12-05 13:00:00,44.49,44.52,44.49,44.49,10800.0,27.752,27.7707,27.752,27.752,10800.0
2005-12-05 13:05:00,44.49,44.53,44.48,44.49,18600.0,27.752,27.7769,27.7458,27.752,18600.0
2005-12-05 13:10:00,44.5,44.51,44.49,44.5,8000.0,27.7582,27.7645,27.752,27.7582,8000.0
2005-12-05 13:15:00,44.51,44.52,44.49,44.5,7600.0,27.7645,27.7707,27.752,27.7582,7600.0
2005-12-05 13:20:00,44.49,44.49,44.48,44.48,18200.0,27.752,27.752,27.7458,27.7458,18200.0
2005-12-05 13:25:00,44.48,44.54,44.48,44.5,16000.0,27.7458,27.7832,27.7458,27.7582,16000.0
2005-12-05 13:30:00,44.49,44.49,44.48,44.48,17600.0,27.752,27.752,27.7458,27.7458,17600.0
2005-12-05 13:35:00,44.49,44.54,44.48,44.51,18200.0,27.752,27.7832,27.7458,27.7645,18200.0
2005-12-05 13:40:00,44.51,44.52,44.49,44.51,18200.0,27.7645,27.7707,27.752,27.7645,18200.0
2005-12-05 13:45:00,44.51,44.52,44.49,44.51,13800.0,27.7645,27.7707,27.752,27.7645,13800.0
2005-12-05 13:50:00,44.51,44.51,44.46,44.46,7200.0,27.7645,27.7645,27.7333,27.7333,7200.0
2005-12-05 13:55:00,44.46,44.48,44.45,44.45,9400.0,27.7333,27.7458,27.727,27.727,9400.0
2005-12-05 14:00:00,44.46,44.47,44.45,44.46,5000.0,27.7333,27.7395,27.727,27.7333,5000.0
2005-12-05 14:05:00,44.46,44.47,44.43,44.45,11600.0,27.7333,27.7395,27.7146,27.727,11600.0
2005-12-05 14:10:00,44.45,44.45,44.43,44.43,9000.0,27.727,27.727,27.7146,27.7146,9000.0
2005-12-05 14:15:00,44.43,44.43,44.41,44.42,23000.0,27.7146,27.7146,27.7021,27.7083,23000.0
2005-12-05 14:20:00,44.42,44.43,44.38,44.39,16200.0,27.7083,27.7146,27.6834,27.6896,16200.0
2005-12-05 14:25:00,44.38,44.42,44.37,44.39,21400.0,27.6834,27.7083,27.6771,27.6896,21400.0
2005-12-05 14:30:00,44.39,44.4,44.37,44.39,13800.0,27.6896,27.6959,27.6771,27.6896,13800.0
2005-12-05 14:35:00,44.39,44.48,44.38,44.46,17200.0,27.6896,27.7458,27.6834,27.7333,17200.0
2005-12-05 14:40:00,44.46,44.47,44.45,44.45,5200.0,27.7333,27.7395,27.727,27.727,5200.0
2005-12-05 14:45:00,44.46,44.48,44.45,44.48,11000.0,27.7333,27.7458,27.727,27.7458,11000.0
2005-12-05 14:50:00,44.48,44.48,44.45,44.45,12600.0,27.7458,27.7458,27.727,27.727,12600.0
2005-12-05 14:55:00,44.45,44.48,44.45,44.48,11400.0,27.727,27.7458,27.727,27.7458,11400.0
2005-12-05 15:00:00,44.48,44.49,44.48,44.48,15000.0,27.7458,27.752,27.7458,27.7458,15000.0
2005-12-05 15:05:00,44.48,44.48,44.42,44.45,17000.0,27.7458,27.7458,27.7083,27.727,17000.0
2005-12-05 15:10:00,44.44,44.46,44.43,44.46,11400.0,27.7208,27.7333,27.7146,27.7333,11400.0
2005-12-05 15:15:00,44.45,44.47,44.42,44.45,25200.0,27.727,27.7395,27.7083,27.727,25200.0
2005-12-05 15:20:00,44.46,44.49,44.44,44.47,13400.0,27.7333,27.752,27.7208,27.7395,13400.0
2005-12-05 15:25:00,44.47,44.47,44.43,44.45,19200.0,27.7395,27.7395,27.7146,27.727,19200.0
2005-12-05 15:30:00,44.45,44.46,44.45,44.46,12600.0,27.727,27.7333,27.727,27.7333,12600.0
2005-12-05 15:35:00,44.46,44.52,44.46,44.49,15400.0,27.7333,27.7707,27.7333,27.752,15400.0
2005-12-05 15:40:00,44.49,44.5,44.47,44.48,16000.0,27.752,27.7582,27.7395,27.7458,16000.0
2005-12-05 15:45:00,44.48,44.5,44.45,44.49,25400.0,27.7458,27.7582,27.727,27.752,25400.0
2005-12-05 15:50:00,44.49,44.49,44.45,44.47,24200.0,27.752,27.752,27.727,27.7395,24200.0
2005-12-05 15:55:00,44.47,44.49,44.46,44.49,25800.0,27.7395,27.752,27.7333,27.752,25800.0
2005-12-06 09:30:00,44.56,44.56,44.54,44.54,15200.0,27.7957,27.7957,27.7832,27.7832,15200.0
2005-12-06 09:35:00,44.56,44.57,44.51,44.57,13200.0,27.7957,27.8019,27.7645,27.8019,13200.0
2005-12-06 09:40:00,44.57,44.6,44.55,44.6,14600.0,27.8019,27.8206,27.7894,27.8206,14600.0
2005-12-06 09:45:00,44.57,44.59,44.54,44.55,84600.0,27.8019,27.8144,27.7832,27.7894,84600.0
2005-12-06 09:50:00,44.55,44.57,44.52,44.53,30400.0,27.7894,27.8019,27.7707,27.7769,30400.0
2005-12-06 09:55:00,44.52,44.55,44.51,44.54,11600.0,27.7707,27.7894,27.7645,27.7832,11600.0
2005-12-06 10:00:00,44.54,44.55,44.45,44.46,28800.0,27.7832,27.7894,27.727,27.7333,28800.0
2005-12-06 10:05:00,44.46,44.5,44.46,44.49,40400.0,27.7333,27.7582,27.7333,27.752,40400.0
2005-12-06 10:10:00,44.48,44.49,44.44,44.44,10200.0,27.7458,27.752,27.7208,27.7208,10200.0
2005-12-06 10:15:00,44.44,44.46,44.43,44.46,13600.0,27.7208,27.7333,27.7146,27.7333,13600.0
2005-12-06 10:20:00,44.49,44.61,44.47,44.54,17200.0,27.752,27.8268,27.7395,27.7832,17200.0
2005-12-06 10:25:00,44.55,44.55,44.52,44.54,19200.0,27.7894,27.7894,27.7707,27.7832,19200.0
2005-12-06 10:30:00,44.52,44.55,44.51,44.55,15200.0,27.7707,27.7894,27.7645,27.7894,15200.0
2005-12-06 10:35:00,44.55,44.57,44.54,44.55,16200.0,27.7894,27.8019,27.7832,27.7894,16200.0
2005-12-06 10:40:00,44.55,44.55,44.51,44.52,10600.0,27.7894,27.7894,27.7645,27.7707,10600.0
2005-12-06 10:45:00,44.52,44.53,44.52,44.53,15000.0,27.7707,27.7769,27.7707,27.7769,15000.0
2005-12-06 10:50:00,44.52,44.52,44.49,44.52,14400.0,27.7707,27.7707,27.752,27.7707,14400.0
2005-12-06 10:55:00,44.52,44.54,44.49,44.52,13400.0,27.7707,27.7832,27.752,27.7707,13400.0
2005-12-06 11:00:00,44.53,44.54,44.49,44.49,24600.0,27.7769,27.7832,27.752,27.752,24600.0
2005-12-06 11:05:00,44.49,44.55,44.48,44.55,16400.0,27.752,27.7894,27.7458,27.7894,16400.0
2005-12-06 11:10:00,44.49,44.49,44.43,44.44,14600.0,27.752,27.752,27.7146,27.7208,14600.0
2005-12-06 11:15:00,44.44,44.49,44.44,44.45,14800.0,27.7208,27.752,27.7208,27.727,14800.0
2005-12-06 11:20:00,44.43,44.49,44.41,44.49,7000.0,27.7146,27.752,27.7021,27.752,7000.0
2005-12-06 11:25:00,44.49,44.57,44.49,44.52,50800.0,27.752,27.8019,27.752,27.7707,50800.0
2005-12-06 11:30:00,44.52,44.56,44.5,44.56,40400.0,27.7707,27.7957,27.7582,27.7957,40400.0
2005-12-06 11:35:00,44.56,44.57,44.52,44.54,5800.0,27.7957,27.8019,27.7707,27.7832,5800.0
2005-12-06 11:40:00,44.54,44.54,44.52,44.52,14600.0,27.7832,27.7832,27.7707,27.7707,14600.0
2005-12-06 11:45:00,44.54,44.55,44.54,44.55,8800.0,27.7832,27.7894,27.7832,27.7894,8800.0
2005-12-06 11:50:00,44.54,44.55,44.54,44.55,19200.0,27.7832,27.7894,27.7832,27.7894,19200.0
2005-12-06 11:55:00,44.55,44.55,44.53,44.53,12200.0,27.7894,27.7894,27.7769,27.7769,12200.0
2005-12-06 12:00:00,44.54,44.54,44.52,44.53,23800.0,27.7832,27.7832,27.7707,27.7769,23800.0
2005-12-06 12:05:00,44.53,44.53,44.5,44.52,17400.0,27.7769,27.7769,27.7582,27.7707,17400.0
2005-12-06 12:10:00,44.52,44.54,44.51,44.52,46000.0,27.7707,27.7832,27.7645,27.7707,46000.0
2005-12-06 12:15:00,44.52,44.54,44.52,44.52,24400.0,27.7707,27.7832,27.7707,27.7707,24400.0
2005-12-06 12:20:00,44.52,44.53,44.52,44.52,21000.0,27.7707,27.7769,27.7707,27.7707,21000.0
2005-12-06 12:25:00,44.52,44.52,44.5,44.52,16600.0,27.7707,27.7707,27.7582,27.7707,16600.0
2005-12-06 12:30:00,44.52,44.53,44.52,44.52,17000.0,27.7707,27.7769,27.7707,27.7707,17000.0
2005-12-06 12:35:00,44.52,44.52,44.49,44.5,15600.0,27.7707,27.7707,27.752,27.7582,15600.0
2005-12-06 12:40:00,44.5,44.52,44.49,44.52,13200.0,27.7582,27.7707,27.752,27.7707,13200.0
2005-12-06 12:45:00,44.52,44.52,44.51,44.52,4600.0,27.7707,27.7707,27.7645,27.7707,4600.0
2005-12-06 12:50:00,44.52,44.53,44.52,44.52,20800.0,27.7707,27.7769,27.7707,27.7707,20800.0
2005-12-06 12:55:00,44.52,44.52,44.51,44.51,43000.0,27.7707,27.7707,27.7645,27.7645,43000.0
2005-12-06 13:00:00,44.51,44.57,44.51,44.57,15000.0,27.7645,27.8019,27.7645,27.8019,15000.0
2005-12-06 13:05:00,44.56,44.57,44.51,44.51,16600.0,27.7957,27.8019,27.7645,27.7645,16600.0
2005-12-06 13:10:00,44.51,44.55,44.51,44.54,9200.0,27.7645,27.7894,27.7645,27.7832,9200.0
2005-12-06 13:15:00,44.52,44.54,44.5,44.51,11200.0,27.7707,27.7832,27.7582,27.7645,11200.0
2005-12-06 13:20:00,44.53,44.53,44.48,44.48,22600.0,27.7769,27.7769,27.7458,27.7458,22600.0
2005-12-06 13:25:00,44.49,44.54,44.49,44.52,16800.0,27.752,27.7832,27.752,27.7707,16800.0
2005-12-06 13:30:00,44.53,44.6,44.53,44.56,21400.0,27.7769,27.8206,27.7769,27.7957,21400.0
2005-12-06 13:35:00,44.56,44.56,44.55,44.55,12800.0,27.7957,27.7957,27.7894,27.7894,12800.0
2005-12-06 13:40:00,44.55,44.55,44.52,44.52,13400.0,27.7894,27.7894,27.7707,27.7707,13400.0
2005-12-06 13:45:00,44.55,44.55,44.55,44.55,10000.0,27.7894,27.7894,27.7894,27.7894,10000.0
2005-12-06 13:50:00,44.55,44.55,44.55,44.55,20800.0,27.7894,27.7894,27.7894,27.7894,20800.0
2005-12-06 13:55:00,44.55,44.55,44.55,44.55,21600.0,27.7894,27.7894,27.7894,27.7894,21600.0
2005-12-06 14:00:00,44.55,44.55,44.54,44.55,19200.0,27.7894,27.7894,27.7832,27.7894,19200.0
2005-12-06 14:05:00,44.55,44.55,44.55,44.55,17600.0,27.7894,27.7894,27.7894,27.7894,17600.0
2005-12-06 14:10:00,44.55,44.55,44.54,44.55,21800.0,27.7894,27.7894,27.7832,27.7894,21800.0
2005-12-06 14:15:00,44.55,44.55,44.55,44.55,54600.0,27.7894,27.7894,27.7894,27.7894,54600.0
2005-12-06 14:20:00,44.55,44.55,44.54,44.55,13200.0,27.7894,27.7894,27.7832,27.7894,13200.0
2005-12-06 14:25:00,44.55,44.55,44.54,44.54,7800.0,27.7894,27.7894,27.7832,27.7832,7800.0
2005-12-06 14:30:00,44.55,44.55,44.54,44.55,8000.0,27.7894,27.7894,27.7832,27.7894,8000.0
2005-12-06 14:35:00,44.55,44.55,44.54,44.54,11600.0,27.7894,27.7894,27.7832,27.7832,11600.0
2005-12-06 14:40:00,44.54,44.55,44.53,44.54,14200.0,27.7832,27.7894,27.7769,27.7832,14200.0
2005-12-06 14:45:00,44.52,44.54,44.52,44.52,9200.0,27.7707,27.7832,27.7707,27.7707,9200.0
2005-12-06 14:50:00,44.53,44.54,44.5,44.52,24600.0,27.7769,27.7832,27.7582,27.7707,24600.0
2005-12-06 14:55:00,44.51,44.52,44.49,44.51,23400.0,27.7645,27.7707,27.752,27.7645,23400.0
2005-12-06 15:00:00,44.52,44.52,44.48,44.48,12800.0,27.7707,27.7707,27.7458,27.7458,12800.0
2005-12-06 15:05:00,44.48,44.49,44.43,44.43,26000.0,27.7458,27.752,27.7146,27.7146,26000.0
2005-12-06 15:10:00,44.44,44.44,44.35,44.36,31200.0,27.7208,27.7208,27.6647,27.6709,31200.0
2005-12-06 15:15:00,44.35,44.37,44.33,44.37,18000.0,27.6647,27.6771,27.6522,27.6771,18000.0
2005-12-06 15:20:00,44.37,44.38,44.35,44.37,11800.0,27.6771,27.6834,27.6647,27.6771,11800.0
2005-12-06 15:25:00,44.37,44.37,44.32,44.32,16400.0,27.6771,27.6771,27.646,27.646,16400.0
2005-12-06 15:30:00,44.31,44.34,44.31,44.34,20800.0,27.6397,27.6584,27.6397,27.6584,20800.0
2005-12-06 15:35:00,44.35,44.35,44.25,44.26,27000.0,27.6647,27.6647,27.6023,27.6085,27000.0
2005-12-06 15:40:00,44.28,44.28,44.2,44.24,23600.0,27.621,27.621,27.5711,27.5961,23600.0
2005-12-06 15:45:00,44.24,44.24,44.2,44.23,18400.0,27.5961,27.5961,27.5711,27.5898,18400.0
2005-12-06 15:50:00,44.23,44.25,44.22,44.23,24400.0,27.5898,27.6023,27.5836,27.5898,24400.0
2005-12-06 15:55:00,44.22,44.23,44.18,44.22,40000.0,27.5836,27.5898,27.5586,27.5836,40000.0
2005-12-07 09:30:00,44.21,44.28,44.21,44.24,27000.0,27.5773,27.621,27.5773,27.5961,27000.0
2005-12-07 09:35:00,44.24,44.27,44.22,44.24,20400.0,27.5961,27.6148,27.5836,27.5961,20400.0
2005-12-07 09:40:00,44.24,44.27,44.2,44.2,27600.0,27.5961,27.6148,27.5711,27.5711,27600.0
2005-12-07 09:45:00,44.21,44.22,44.14,44.15,21200.0,27.5773,27.5836,27.5337,27.5399,21200.0
2005-12-07 09:50:00,44.15,44.33,44.15,44.26,39200.0,27.5399,27.6522,27.5399,27.6085,39200.0
2005-12-07 09:55:00,44.27,44.29,44.26,44.26,19400.0,27.6148,27.6272,27.6085,27.6085,19400.0
2005-12-07 10:00:00,44.26,44.26,44.23,44.25,54000.0,27.6085,27.6085,27.5898,27.6023,54000.0
2005-12-07 10:05:00,44.25,44.29,44.23,44.25,36800.0,27.6023,27.6272,27.5898,27.6023,36800.0
2005-12-07 10:10:00,44.26,44.29,44.25,44.26,48200.0,27.6085,27.6272,27.6023,27.6085,48200.0
2005-12-07 10:15:00,44.26,44.35,44.25,44.28,125400.0,27.6085,27.6647,27.6023,27.621,125400.0
2005-12-07 10:20:00,44.29,44.29,44.27,44.28,24600.0,27.6272,27.6272,27.6148,27.621,24600.0
2005-12-07 10:25:00,44.29,44.33,44.26,44.33,43800.0,27.6272,27.6522,27.6085,27.6522,43800.0
2005-12-07 10:30:00,44.34,44.34,44.25,44.27,24400.0,27.6584,27.6584,27.6023,27.6148,24400.0
2005-12-07 10:35:00,44.27,44.3,44.25,44.3,6200.0,27.6148,27.6335,27.6023,27.6335,6200.0
2005-12-07 10:40:00,44.3,44.33,44.3,44.31,25400.0,27.6335,27.6522,27.6335,27.6397,25400.0
2005-12-07 10:45:00,44.27,44.31,44.26,44.29,104400.0,27.6148,27.6397,27.6085,27.6272,104400.0
2005-12-07 10:50:00,44.3,44.3,44.25,44.26,12600.0,27.6335,27.6335,27.6023,27.6085,12600.0
2005-12-07 10:55:00,44.27,44.27,44.25,44.25,36200.0,27.6148,27.6148,27.6023,27.6023,36200.0
2005-12-07 11:00:00,44.25,44.27,44.2,44.24,111200.0,27.6023,27.6148,27.5711,27.5961,111200.0
2005-12-07 11:05:00,44.23,44.24,44.2,44.24,30000.0,27.5898,27.5961,27.5711,27.5961,30000.0
2005-12-07 11:10:00,44.23,44.25,44.22,44.24,11600.0,27.5898,27.6023,27.5836,27.5961,11600.0
2005-12-07 11:15:00,44.24,44.24,44.23,44.23,34000.0,27.5961,27.5961,27.5898,27.5898,34000.0
2005-12-07 11:20:00,44.23,44.25,44.23,44.24,24600.0,27.5898,27.6023,27.5898,27.5961,24600.0
2005-12-07 11:25:00,44.24,44.24,44.23,44.24,6200.0,27.5961,27.5961,27.5898,27.5961,6200.0
2005-12-07 11:30:00,44.23,44.27,44.23,44.27,58800.0,27.5898,27.6148,27.5898,27.6148,58800.0
2005-12-07 11:35:00,44.27,44.29,44.24,44.26,13000.0,27.6148,27.6272,27.5961,27.6085,13000.0
2005-12-07 11:40:00,44.27,44.27,44.25,44.26,7600.0,27.6148,27.6148,27.6023,27.6085,7600.0
2005-12-07 11:45:00,44.26,44.26,44.24,44.25,4200.0,27.6085,27.6085,27.5961,27.6023,4200.0
2005-12-07 11:50:00,44.24,44.27,44.24,44.26,16400.0,27.5961,27.6148,27.5961,27.6085,16400.0
2005-12-07 11:55:00,44.26,44.27,44.23,44.23,16400.0,27.6085,27.6148,27.5898,27.5898,16400.0
2005-12-07 12:00:00,44.22,44.24,44.22,44.24,5800.0,27.5836,27.5961,27.5836,27.5961,5800.0
2005-12-07 12:05:00,44.22,44.24,44.21,44.24,7800.0,27.5836,27.5961,27.5773,27.5961,7800.0
2005-12-07 12:10:00,44.23,44.24,44.2,44.2,7200.0,27.5898,27.5961,27.5711,27.5711,7200.0
2005-12-07 12:15:00,44.19,44.2,44.13,44.2,26800.0,27.5649,27.5711,27.5274,27.5711,26800.0
2005-12-07 12:20:00,44.2,44.2,44.12,44.13,6800.0,27.5711,27.5711,27.5212,27.5274,6800.0
2005-12-07 12:25:00,44.13,44.2,44.13,44.2,15200.0,27.5274,27.5711,27.5274,27.5711,15200.0
2005-12-07 12:30:00,44.18,44.19,44.16,44.19,16200.0,27.5586,27.5649,27.5461,27.5649,16200.0
2005-12-07 12:35:00,44.18,44.19,44.16,44.16,6600.0,27.5586,27.5649,27.5461,27.5461,6600.0
2005-12-07 12:40:00,44.16,44.19,44.16,44.19,3800.0,27.5461,27.5649,27.5461,27.5649,3800.0
2005-12-07 12:45:00,44.19,44.2,44.17,44.18,15400.0,27.5649,27.5711,27.5524,27.5586,15400.0
2005-12-07 12:50:00,44.18,44.19,44.14,44.15,6800.0,27.5586,27.5649,27.5337,27.5399,6800.0
2005-12-07 12:55:00,44.13,44.15,44.12,44.14,4200.0,27.5274,27.5399,27.5212,27.5337,4200.0
2005-12-07 13:00:00,44.13,44.17,44.13,44.16,5400.0,27.5274,27.5524,27.5274,27.5461,5400.0
2005-12-07 13:05:00,44.17,44.18,44.11,44.12,12400.0,27.5524,27.5586,27.515,27.5212,12400.0
2005-12-07 13:10:00,44.12,44.14,44.11,44.13,9600.0,27.5212,27.5337,27.515,27.5274,9600.0
2005-12-07 13:15:00,44.13,44.13,44.11,44.12,5000.0,27.5274,27.5274,27.515,27.5212,5000.0
2005-12-07 13:20:00,44.12,44.12,44.05,44.09,10200.0,27.5212,27.5212,27.4775,27.5025,10200.0
2005-12-07 13:25:00,44.06,44.08,43.99,43.99,19800.0,27.4838,27.4962,27.4401,27.4401,19800.0
2005-12-07 13:30:00,43.99,43.99,43.96,43.98,10000.0,27.4401,27.4401,27.4214,27.4339,10000.0
2005-12-07 13:35:00,43.97,44.26,43.94,43.95,15600.0,27.4276,27.6085,27.4089,27.4152,15600.0
2005-12-07 13:40:00,43.95,43.98,43.93,43.97,18000.0,27.4152,27.4339,27.4027,27.4276,18000.0
2005-12-07 13:45:00,43.97,43.99,43.95,43.95,10800.0,27.4276,27.4401,27.4152,27.4152,10800.0
2005-12-07 13:50:00,43.98,43.98,43.92,43.93,14800.0,27.4339,27.4339,27.3964,27.4027,14800.0
2005-12-07 13:55:00,43.95,43.97,43.91,43.92,8600.0,27.4152,27.4276,27.3902,27.3964,8600.0
2005-12-07 14:00:00,43.91,43.91,43.85,43.86,11200.0,27.3902,27.3902,27.3528,27.359,11200.0
2005-12-07 14:05:00,43.85,43.94,43.85,43.94,11400.0,27.3528,27.4089,27.3528,27.4089,11400.0
2005-12-07 14:10:00,43.92,43.94,43.91,43.94,6400.0,27.3964,27.4089,27.3902,27.4089,6400.0
2005-12-07 14:15:00,43.94,43.94,43.88,43.91,7000.0,27.4089,27.4089,27.3715,27.3902,7000.0
2005-12-07 14:20:00,43.91,43.93,43.9,43.91,12000.0,27.3902,27.4027,27.384,27.3902,12000.0
2005-12-07 14:25:00,43.91,43.91,43.83,43.84,21400.0,27.3902,27.3902,27.3403,27.3465,21400.0
2005-12-07 14:30:00,43.83,43.92,43.77,43.84,44600.0,27.3403,27.3964,27.3029,27.3465,44600.0
2005-12-07 14:35:00,43.85,43.87,43.82,43.82,39600.0,27.3528,27.3653,27.3341,27.3341,39600.0
2005-12-07 14:40:00,43.82,43.85,43.77,43.79,20400.0,27.3341,27.3528,27.3029,27.3153,20400.0
2005-12-07 14:45:00,43.78,43.8,43.76,43.78,26000.0,27.3091,27.3216,27.2966,27.3091,26000.0
2005-12-07 14:50:00,43.78,43.79,43.76,43.76,18400.0,27.3091,27.3153,27.2966,27.2966,18400.0
2005-12-07 14:55:00,43.77,43.77,43.72,43.72,17200.0,27.3029,27.3029,27.2717,27.2717,17200.0
2005-12-07 15:00:00,43.74,43.74,43.72,43.74,18600.0,27.2842,27.2842,27.2717,27.2842,18600.0
2005-12-07 15:05:00,43.74,43.74,43.73,43.74,23200.0,27.2842,27.2842,27.2779,27.2842,23200.0
2005-12-07 15:10:00,43.74,43.74,43.7,43.72,37000.0,27.2842,27.2842,27.2592,27.2717,37000.0
2005-12-07 15:15:00,43.72,43.72,43.69,43.69,13200.0,27.2717,27.2717,27.253,27.253,13200.0
2005-12-07 15:20:00,43.69,43.72,43.69,43.72,20600.0,27.253,27.2717,27.253,27.2717,20600.0
2005-12-07 15:25:00,43.7,43.72,43.68,43.69,20200.0,27.2592,27.2717,27.2467,27.253,20200.0
2005-12-07 15:30:00,43.69,43.71,43.67,43.7,26200.0,27.253,27.2654,27.2405,27.2592,26200.0
2005-12-07 15:35:00,43.68,43.69,43.66,43.68,23600.0,27.2467,27.253,27.2343,27.2467,23600.0
2005-12-07 15:40:00,43.68,43.72,43.68,43.71,48400.0,27.2467,27.2717,27.2467,27.2654,48400.0
2005-12-07 15:45:00,43.71,43.72,43.69,43.7,23400.0,27.2654,27.2717,27.253,27.2592,23400.0
2005-12-07 15:50:00,43.7,43.74,43.7,43.73,54200.0,27.2592,27.2842,27.2592,27.2779,54200.0
2005-12-07 15:55:00,43.73,43.76,43.72,43.74,43800.0,27.2779,27.2966,27.2717,27.2842,43800.0
2005-12-08 09:30:00,43.88,43.88,43.83,43.83,34600.0,27.3715,27.3715,27.3403,27.3403,34600.0
2005-12-08 09:35:00,43.81,43.81,43.74,43.74,19400.0,27.3278,27.3278,27.2842,27.2842,19400.0
2005-12-08 09:40:00,43.74,43.74,43.7,43.71,49400.0,27.2842,27.2842,27.2592,27.2654,49400.0
2005-12-08 09:45:00,43.7,43.72,43.7,43.71,42000.0,27.2592,27.2717,27.2592,27.2654,42000.0
2005-12-08 09:50:00,43.7,43.71,43.6,43.62,82600.0,27.2592,27.2654,27.1968,27.2093,82600.0
2005-12-08 09:55:00,43.61,43.64,43.59,43.59,17200.0,27.2031,27.2218,27.1906,27.1906,17200.0
2005-12-08 10:00:00,43.59,43.61,43.56,43.56,25000.0,27.1906,27.2031,27.1719,27.1719,25000.0
2005-12-08 10:05:00,43.57,43.57,43.52,43.54,14800.0,27.1781,27.1781,27.1469,27.1594,14800.0
2005-12-08 10:10:00,43.54,43.55,43.53,43.55,19600.0,27.1594,27.1656,27.1532,27.1656,19600.0
2005-12-08 10:15:00,43.55,43.55,43.47,43.49,68000.0,27.1656,27.1656,27.1157,27.1282,68000.0
2005-12-08 10:20:00,43.49,43.51,43.48,43.5,18400.0,27.1282,27.1407,27.122,27.1345,18400.0
2005-12-08 10:25:00,43.5,43.51,43.48,43.51,17000.0,27.1345,27.1407,27.122,27.1407,17000.0
2005-12-08 10:30:00,43.51,43.52,43.5,43.52,19600.0,27.1407,27.1469,27.1345,27.1469,19600.0
2005-12-08 10:35:00,43.52,43.53,43.5,43.5,20600.0,27.1469,27.1532,27.1345,27.1345,20600.0
2005-12-08 10:40:00,43.5,43.52,43.48,43.49,38800.0,27.1345,27.1469,27.122,27.1282,38800.0
2005-12-08 10:45:00,43.49,43.5,43.49,43.5,47800.0,27.1282,27.1345,27.1282,27.1345,47800.0
2005-12-08 10:50:00,43.5,43.52,43.49,43.51,37800.0,27.1345,27.1469,27.1282,27.1407,37800.0
2005-12-08 10:55:00,43.51,43.63,43.5,43.63,24200.0,27.1407,27.2155,27.1345,27.2155,24200.0
2005-12-08 11:00:00,43.63,43.65,43.62,43.64,31800.0,27.2155,27.228,27.2093,27.2218,31800.0
2005-12-08 11:05:00,43.63,43.73,43.63,43.72,27200.0,27.2155,27.2779,27.2155,27.2717,27200.0
2005-12-08 11:10:00,43.72,43.72,43.66,43.66,65200.0,27.2717,27.2717,27.2343,27.2343,65200.0
2005-12-08 11:15:00,43.65,43.66,43.6,43.65,79000.0,27.228,27.2343,27.1968,27.228,79000.0
2005-12-08 11:20:00,43.65,43.68,43.62,43.63,64800.0,27.228,27.2467,27.2093,27.2155,64800.0
2005-12-08 11:25:00,43.63,43.66,43.63,43.65,45800.0,27.2155,27.2343,27.2155,27.228,45800.0
2005-12-08 11:30:00,43.65,43.65,43.63,43.65,28800.0,27.228,27.228,27.2155,27.228,28800.0
2005-12-08 11:35:00,43.65,43.65,43.63,43.63,43200.0,27.228,27.228,27.2155,27.2155,43200.0
2005-12-08 11:40:00,43.64,43.65,43.63,43.64,29800.0,27.2218,27.228,27.2155,27.2218,29800.0
2005-12-08 11:45:00,43.65,43.65,43.62,43.62,13800.0,27.228,27.228,27.2093,27.2093,13800.0
2005-12-08 11:50:00,43.62,43.63,43.56,43.58,17800.0,27.2093,27.2155,27.1719,27.1844,17800.0
2005-12-08 11:55:00,43.58,43.58,43.56,43.58,19400.0,27.1844,27.1844,27.1719,27.1844,19400.0
2005-12-08 12:00:00,43.57,43.58,43.56,43.57,24200.0,27.1781,27.1844,27.1719,27.1781,24200.0
2005-12-08 12:05:00,43.57,43.57,43.55,43.57,10200.0,27.1781,27.1781,27.1656,27.1781,10200.0
2005-12-08 12:10:00,43.57,43.58,43.54,43.54,26600.0,27.1781,27.1844,27.1594,27.1594,26600.0
2005-12-08 12:15:00,43.54,43.56,43.53,43.56,26400.0,27.1594,27.1719,27.1532,27.1719,26400.0
2005-12-08 12:20:00,43.56,43.57,43.54,43.55,19400.0,27.1719,27.1781,27.1594,27.1656,19400.0
2005-12-08 12:25:00,43.55,43.55,43.48,43.48,62400.0,27.1656,27.1656,27.122,27.122,62400.0
2005-12-08 12:30:00,43.48,43.48,43.45,43.46,15200.0,27.122,27.122,27.1033,27.1095,15200.0
2005-12-08 12:35:00,43.47,43.49,43.46,43.49,26200.0,27.1157,27.1282,27.1095,27.1282,26200.0
2005-12-08 12:40:00,43.48,43.49,43.44,43.45,31600.0,27.122,27.1282,27.097,27.1033,31600.0
2005-12-08 12:45:00,43.45,43.47,43.4,43.46,27200.0,27.1033,27.1157,27.0721,27.1095,27200.0
2005-12-08 12:50:00,43.46,43.48,43.46,43.48,16400.0,27.1095,27.122,27.1095,27.122,16400.0
2005-12-08 12:55:00,43.49,43.49,43.48,43.48,6800.0,27.1282,27.1282,27.122,27.122,6800.0
2005-12-08 13:00:00,43.48,43.48,43.35,43.38,45000.0,27.122,27.122,27.0409,27.0596,45000.0
2005-12-08 13:05:00,43.37,43.4,43.35,43.35,26600.0,27.0534,27.0721,27.0409,27.0409,26600.0
2005-12-08 13:10:00,43.35,43.35,43.28,43.35,23600.0,27.0409,27.0409,26.9972,27.0409,23600.0
2005-12-08 13:15:00,43.35,43.35,43.32,43.34,20800.0,27.0409,27.0409,27.0222,27.0346,20800.0
2005-12-08 13:20:00,43.35,43.37,43.33,43.35,25800.0,27.0409,27.0534,27.0284,27.0409,25800.0
2005-12-08 13:25:00,43.35,43.39,43.34,43.34,22000.0,27.0409,27.0658,27.0346,27.0346,22000.0
2005-12-08 13:30:00,43.35,43.44,43.35,43.43,34600.0,27.0409,27.097,27.0409,27.0908,34600.0
2005-12-08 13:35:00,43.43,43.43,43.41,43.42,20600.0,27.0908,27.0908,27.0783,27.0846,20600.0
2005-12-08 13:40:00,43.42,43.44,43.38,43.44,15800.0,27.0846,27.097,27.0596,27.097,15800.0
2005-12-08 13:45:00,43.43,43.43,43.33,43.33,16000.0,27.0908,27.0908,27.0284,27.0284,16000.0
2005-12-08 13:50:00,43.33,43.37,43.32,43.36,9200.0,27.0284,27.0534,27.0222,27.0471,9200.0
2005-12-08 13:55:00,43.37,43.43,43.37,43.42,9200.0,27.0534,27.0908,27.0534,27.0846,9200.0
2005-12-08 14:00:00,43.41,43.41,43.38,43.41,14600.0,27.0783,27.0783,27.0596,27.0783,14600.0
2005-12-08 14:05:00,43.4,43.41,43.38,43.38,7200.0,27.0721,27.0783,27.0596,27.0596,7200.0
2005-12-08 14:10:00,43.38,43.38,43.32,43.35,16000.0,27.0596,27.0596,27.0222,27.0409,16000.0
2005-12-08 14:15:00,43.35,43.35,43.27,43.27,16800.0,27.0409,27.0409,26.991,26.991,16800.0
2005-12-08 14:20:00,43.27,43.33,43.25,43.31,38200.0,26.991,27.0284,26.9785,27.0159,38200.0
2005-12-08 14:25:00,43.3,43.32,43.28,43.3,11400.0,27.0097,27.0222,26.9972,27.0097,11400.0
2005-12-08 14:30:00,43.29,43.29,43.21,43.26,30800.0,27.0035,27.0035,26.9536,26.9847,30800.0
2005-12-08 14:35:00,43.29,43.29,43.24,43.28,17400.0,27.0035,27.0035,26.9723,26.9972,17400.0
2005-12-08 14:40:00,43.29,43.29,43.24,43.27,20600.0,27.0035,27.0035,26.9723,26.991,20600.0
2005-12-08 14:45:00,43.26,43.3,43.26,43.27,16800.0,26.9847,27.0097,26.9847,26.991,16800.0
2005-12-08 14:50:00,43.27,43.27,43.23,43.27,22400.0,26.991,26.991,26.966,26.991,22400.0
2005-12-08 14:55:00,43.27,43.27,43.23,43.27,29000.0,26.991,26.991,26.966,26.991,29000.0
2005-12-08 15:00:00,43.27,43.36,43.27,43.34,28400.0,26.991,27.0471,26.991,27.0346,28400.0
2005-12-08 15:05:00,43.34,43.34,43.27,43.27,19000.0,27.0346,27.0346,26.991,26.991,19000.0
2005-12-08 15:10:00,43.27,43.31,43.27,43.31,20800.0,26.991,27.0159,26.991,27.0159,20800.0
2005-12-08 15:15:00,43.31,43.33,43.29,43.32,26200.0,27.0159,27.0284,27.0035,27.0222,26200.0
2005-12-08 15:20:00,43.32,43.32,43.29,43.3,19800.0,27.0222,27.0222,27.0035,27.0097,19800.0
2005-12-08 15:25:00,43.3,43.38,43.3,43.35,35600.0,27.0097,27.0596,27.0097,27.0409,35600.0
2005-12-08 15:30:00,43.34,43.43,43.34,43.43,12200.0,27.0346,27.0908,27.0346,27.0908,12200.0
2005-12-08 15:35:00,43.43,43.43,43.35,43.37,26800.0,27.0908,27.0908,27.0409,27.0534,26800.0
2005-12-08 15:40:00,43.37,43.42,43.37,43.38,27400.0,27.0534,27.0846,27.0534,27.0596,27400.0
2005-12-08 15:45:00,43.41,43.41,43.34,43.34,35800.0,27.0783,27.0783,27.0346,27.0346,35800.0
2005-12-08 15:50:00,43.34,43.4,43.34,43.37,46000.0,27.0346,27.0721,27.0346,27.0534,46000.0
2005-12-08 15:55:00,43.38,43.4,43.37,43.39,21800.0,27.0596,27.0721,27.0534,27.0658,21800.0
2005-12-09 09:30:00,43.52,43.56,43.52,43.55,48800.0,27.1469,27.1719,27.1469,27.1656,48800.0
2005-12-09 09:35:00,43.56,43.56,43.52,43.52,64400.0,27.1719,27.1719,27.1469,27.1469,64400.0
2005-12-09 09:40:00,43.52,43.54,43.51,43.52,17800.0,27.1469,27.1594,27.1407,27.1469,17800.0
2005-12-09 09:45:00,43.52,43.6,43.52,43.58,58000.0,27.1469,27.1968,27.1469,27.1844,58000.0
2005-12-09 09:50:00,43.57,43.65,43.57,43.64,21000.0,27.1781,27.228,27.1781,27.2218,21000.0
2005-12-09 09:55:00,43.64,43.65,43.6,43.62,39000.0,27.2218,27.228,27.1968,27.2093,39000.0
2005-12-09 10:00:00,43.63,43.65,43.61,43.65,21400.0,27.2155,27.228,27.2031,27.228,21400.0
2005-12-09 10:05:00,43.65,43.67,43.63,43.64,21200.0,27.228,27.2405,27.2155,27.2218,21200.0
2005-12-09 10:10:00,43.64,43.66,43.63,43.65,52000.0,27.2218,27.2343,27.2155,27.228,52000.0
2005-12-09 10:15:00,43.65,43.68,43.63,43.63,27800.0,27.228,27.2467,27.2155,27.2155,27800.0
2005-12-09 10:20:00,43.63,43.63,43.6,43.6,16000.0,27.2155,27.2155,27.1968,27.1968,16000.0
2005-12-09 10:25:00,43.6,43.6,43.57,43.57,50800.0,27.1968,27.1968,27.1781,27.1781,50800.0
2005-12-09 10:30:00,43.57,43.57,43.55,43.55,17800.0,27.1781,27.1781,27.1656,27.1656,17800.0
2005-12-09 10:35:00,43.55,43.66,43.55,43.61,58600.0,27.1656,27.2343,27.1656,27.2031,58600.0
2005-12-09 10:40:00,43.61,43.61,43.58,43.6,25200.0,27.2031,27.2031,27.1844,27.1968,25200.0
2005-12-09 10:45:00,43.59,43.63,43.59,43.63,39400.0,27.1906,27.2155,27.1906,27.2155,39400.0
2005-12-09 10:50:00,43.63,43.63,43.6,43.62,19200.0,27.2155,27.2155,27.1968,27.2093,19200.0
2005-12-09 10:55:00,43.62,43.63,43.6,43.61,19600.0,27.2093,27.2155,27.1968,27.2031,19600.0
2005-12-09 11:00:00,43.61,43.63,43.6,43.63,14400.0,27.2031,27.2155,27.1968,27.2155,14400.0
2005-12-09 11:05:00,43.63,43.74,43.63,43.73,31400.0,27.2155,27.2842,27.2155,27.2779,31400.0
2005-12-09 11:10:00,43.73,43.77,43.71,43.72,10200.0,27.2779,27.3029,27.2654,27.2717,10200.0
2005-12-09 11:15:00,43.72,43.74,43.66,43.66,9200.0,27.2717,27.2842,27.2343,27.2343,9200.0
2005-12-09 11:20:00,43.66,43.66,43.62,43.62,8600.0,27.2343,27.2343,27.2093,27.2093,8600.0
2005-12-09 11:25:00,43.62,43.67,43.62,43.67,14600.0,27.2093,27.2405,27.2093,27.2405,14600.0
2005-12-09 11:30:00,43.67,43.68,43.67,43.68,7400.0,27.2405,27.2467,27.2405,27.2467,7400.0
2005-12-09 11:35:00,43.68,43.69,43.67,43.69,14400.0,27.2467,27.253,27.2405,27.253,14400.0
2005-12-09 11:40:00,43.69,43.7,43.67,43.68,10600.0,27.253,27.2592,27.2405,27.2467,10600.0
2005-12-09 11:45:00,43.68,43.69,43.66,43.69,3200.0,27.2467,27.253,27.2343,27.253,3200.0
2005-12-09 11:50:00,43.69,43.69,43.65,43.66,5600.0,27.253,27.253,27.228,27.2343,5600.0
2005-12-09 11:55:00,43.65,43.66,43.62,43.63,45400.0,27.228,27.2343,27.2093,27.2155,45400.0
2005-12-09 12:00:00,43.63,43.63,43.63,43.63,17200.0,27.2155,27.2155,27.2155,27.2155,17200.0
2005-12-09 12:05:00,43.64,43.68,43.63,43.68,12400.0,27.2218,27.2467,27.2155,27.2467,12400.0
2005-12-09 12:10:00,43.68,43.72,43.68,43.69,10600.0,27.2467,27.2717,27.2467,27.253,10600.0
2005-12-09 12:15:00,43.7,43.74,43.7,43.73,5400.0,27.2592,27.2842,27.2592,27.2779,5400.0
2005-12-09 12:20:00,43.73,43.73,43.69,43.72,4200.0,27.2779,27.2779,27.253,27.2717,4200.0
2005-12-09 12:25:00,43.72,43.72,43.66,43.66,6200.0,27.2717,27.2717,27.2343,27.2343,6200.0
2005-12-09 12:30:00,43.66,43.72,43.66,43.7,4000.0,27.2343,27.2717,27.2343,27.2592,4000.0
2005-12-09 12:35:00,43.7,43.7,43.66,43.69,4800.0,27.2592,27.2592,27.2343,27.253,4800.0
2005-12-09 12:40:00,43.69,43.69,43.66,43.67,3800.0,27.253,27.253,27.2343,27.2405,3800.0
2005-12-09 12:45:00,43.68,43.72,43.67,43.67,7400.0,27.2467,27.2717,27.2405,27.2405,7400.0
2005-12-09 12:50:00,43.67,43.72,43.67,43.7,10600.0,27.2405,27.2717,27.2405,27.2592,10600.0
2005-12-09 12:55:00,43.71,43.73,43.7,43.7,12800.0,27.2654,27.2779,27.2592,27.2592,12800.0
2005-12-09 13:00:00,43.7,43.77,43.7,43.73,11200.0,27.2592,27.3029,27.2592,27.2779,11200.0
2005-12-09 13:05:00,43.72,43.73,43.72,43.72,11000.0,27.2717,27.2779,27.2717,27.2717,11000.0
2005-12-09 13:10:00,43.73,43.76,43.73,43.76,5400.0,27.2779,27.2966,27.2779,27.2966,5400.0
2005-12-09 13:15:00,43.76,43.78,43.74,43.78,6000.0,27.2966,27.3091,27.2842,27.3091,6000.0
2005-12-09 13:20:00,43.77,43.82,43.75,43.8,15200.0,27.3029,27.3341,27.2904,27.3216,15200.0
2005-12-09 13:25:00,43.78,43.78,43.77,43.77,2200.0,27.3091,27.3091,27.3029,27.3029,2200.0
2005-12-09 13:30:00,43.77,43.86,43.77,43.86,14400.0,27.3029,27.359,27.3029,27.359,14400.0
2005-12-09 13:35:00,43.85,43.88,43.85,43.87,5600.0,27.3528,27.3715,27.3528,27.3653,5600.0
2005-12-09 13:40:00,43.88,43.93,43.86,43.93,9600.0,27.3715,27.4027,27.359,27.4027,9600.0
2005-12-09 13:45:00,43.93,43.95,43.91,43.93,65000.0,27.4027,27.4152,27.3902,27.4027,65000.0
2005-12-09 13:50:00,43.93,43.95,43.93,43.94,19800.0,27.4027,27.4152,27.4027,27.4089,19800.0
2005-12-09 13:55:00,43.94,43.96,43.9,43.9,21200.0,27.4089,27.4214,27.384,27.384,21200.0
2005-12-09 14:00:00,43.89,43.93,43.89,43.92,10800.0,27.3777,27.4027,27.3777,27.3964,10800.0
2005-12-09 14:05:00,43.92,43.92,43.91,43.91,10000.0,27.3964,27.3964,27.3902,27.3902,10000.0
2005-12-09 14:10:00,43.9,43.91,43.88,43.9,12600.0,27.384,27.3902,27.3715,27.384,12600.0
2005-12-09 14:15:00,43.9,43.97,43.9,43.97,27400.0,27.384,27.4276,27.384,27.4276,27400.0
2005-12-09 14:20:00,43.97,43.98,43.96,43.98,16400.0,27.4276,27.4339,27.4214,27.4339,16400.0
2005-12-09 14:25:00,43.99,44.04,43.99,44.04,6000.0,27.4401,27.4713,27.4401,27.4713,6000.0
2005-12-09 14:30:00,44.03,44.04,44.02,44.04,6000.0,27.4651,27.4713,27.4588,27.4713,6000.0
2005-12-09 14:35:00,44.05,44.05,43.97,43.97,7800.0,27.4775,27.4775,27.4276,27.4276,7800.0
2005-12-09 14:40:00,43.96,43.98,43.95,43.97,6000.0,27.4214,27.4339,27.4152,27.4276,6000.0
2005-12-09 14:45:00,43.97,44.01,43.97,44.01,10400.0,27.4276,27.4526,27.4276,27.4526,10400.0
2005-12-09 14:50:00,44.01,44.01,43.99,44.01,14800.0,27.4526,27.4526,27.4401,27.4526,14800.0
2005-12-09 14:55:00,44.01,44.02,44.0,44.01,10600.0,27.4526,27.4588,27.4463,27.4526,10600.0
2005-12-09 15:00:00,44.01,44.02,43.96,43.98,11600.0,27.4526,27.4588,27.4214,27.4339,11600.0
2005-12-09 15:05:00,43.98,43.99,43.96,43.99,18000.0,27.4339,27.4401,27.4214,27.4401,18000.0
2005-12-09 15:10:00,43.99,43.99,43.95,43.99,17000.0,27.4401,27.4401,27.4152,27.4401,17000.0
2005-12-09 15:15:00,43.98,44.0,43.98,43.99,12800.0,27.4339,27.4463,27.4339,27.4401,12800.0
2005-12-09 15:20:00,43.99,43.99,43.96,43.98,15200.0,27.4401,27.4401,27.4214,27.4339,15200.0
2005-12-09 15:25:00,43.98,44.0,43.96,43.99,16000.0,27.4339,27.4463,27.4214,27.4401,16000.0
2005-12-09 15:30:00,43.99,43.99,43.97,43.98,19600.0,27.4401,27.4401,27.4276,27.4339,19600.0
2005-12-09 15:35:00,43.97,43.99,43.95,43.95,47000.0,27.4276,27.4401,27.4152,27.4152,47000.0
2005-12-09 15:40:00,43.95,43.97,43.94,43.95,35400.0,27.4152,27.4276,27.4089,27.4152,35400.0
2005-12-09 15:45:00,43.95,43.97,43.95,43.96,22000.0,27.4152,27.4276,27.4152,27.4214,22000.0
2005-12-09 15:50:00,43.95,43.96,43.95,43.95,23800.0,27.4152,27.4214,27.4152,27.4152,23800.0
2005-12-09 15:55:00,43.96,43.96,43.93,43.95,44400.0,27.4214,27.4214,27.4027,27.4152,44400.0
2005-12-12 09:35:00,44.12,44.23,44.1,44.2,34200.0,27.5212,27.5898,27.5087,27.5711,34200.0
2005-12-12 09:40:00,44.2,44.36,44.2,44.34,36600.0,27.5711,27.6709,27.5711,27.6584,36600.0
2005-12-12 09:45:00,44.34,44.41,44.33,44.38,15200.0,27.6584,27.7021,27.6522,27.6834,15200.0
2005-12-12 09:50:00,44.38,44.38,44.33,44.34,18400.0,27.6834,27.6834,27.6522,27.6584,18400.0
2005-12-12 09:55:00,44.33,44.33,44.23,44.25,15200.0,27.6522,27.6522,27.5898,27.6023,15200.0
2005-12-12 10:00:00,44.27,44.27,44.24,44.26,20600.0,27.6148,27.6148,27.5961,27.6085,20600.0
2005-12-12 10:05:00,44.26,44.27,44.25,44.26,24000.0,27.6085,27.6148,27.6023,27.6085,24000.0
2005-12-12 10:10:00,44.25,44.28,44.24,44.28,18000.0,27.6023,27.621,27.5961,27.621,18000.0
2005-12-12 10:15:00,44.28,44.38,44.28,44.37,19800.0,27.621,27.6834,27.621,27.6771,19800.0
2005-12-12 10:20:00,44.37,44.38,44.35,44.38,24600.0,27.6771,27.6834,27.6647,27.6834,24600.0
2005-12-12 10:25:00,44.38,44.39,44.33,44.35,33200.0,27.6834,27.6896,27.6522,27.6647,33200.0
2005-12-12 10:30:00,44.35,44.38,44.32,44.32,11400.0,27.6647,27.6834,27.646,27.646,11400.0
2005-12-12 10:35:00,44.33,44.33,44.29,44.31,10200.0,27.6522,27.6522,27.6272,27.6397,10200.0
2005-12-12 10:40:00,44.31,44.33,44.24,44.27,108200.0,27.6397,27.6522,27.5961,27.6148,108200.0
2005-12-12 10:45:00,44.28,44.28,44.23,44.27,10000.0,27.621,27.621,27.5898,27.6148,10000.0
2005-12-12 10:50:00,44.27,44.3,44.23,44.27,14400.0,27.6148,27.6335,27.5898,27.6148,14400.0
2005-12-12 10:55:00,44.27,44.27,44.24,44.27,9600.0,27.6148,27.6148,27.5961,27.6148,9600.0
2005-12-12 11:00:00,44.25,44.29,44.25,44.26,8000.0,27.6023,27.6272,27.6023,27.6085,8000.0
2005-12-12 11:05:00,44.26,44.27,44.22,44.25,20800.0,27.6085,27.6148,27.5836,27.6023,20800.0
2005-12-12 11:10:00,44.25,44.26,44.25,44.26,29800.0,27.6023,27.6085,27.6023,27.6085,29800.0
2005-12-12 11:15:00,44.25,44.27,44.25,44.26,13400.0,27.6023,27.6148,27.6023,27.6085,13400.0
2005-12-12 11:20:00,44.26,44.29,44.26,44.29,39800.0,27.6085,27.6272,27.6085,27.6272,39800.0
2005-12-12 11:25:00,44.29,44.3,44.28,44.29,21000.0,27.6272,27.6335,27.621,27.6272,21000.0
2005-12-12 11:30:00,44.29,44.33,44.29,44.32,26800.0,27.6272,27.6522,27.6272,27.646,26800.0
2005-12-12 11:35:00,44.32,44.34,44.31,44.34,8200.0,27.646,27.6584,27.6397,27.6584,8200.0
2005-12-12 11:40:00,44.33,44.35,44.33,44.33,18600.0,27.6522,27.6647,27.6522,27.6522,18600.0
2005-12-12 11:45:00,44.33,44.35,44.33,44.33,10800.0,27.6522,27.6647,27.6522,27.6522,10800.0
2005-12-12 11:50:00,44.33,44.35,44.33,44.34,10600.0,27.6522,27.6647,27.6522,27.6584,10600.0
2005-12-12 11:55:00,44.34,44.34,44.33,44.33,9400.0,27.6584,27.6584,27.6522,27.6522,9400.0
2005-12-12 12:00:00,44.33,44.34,44.33,44.34,7200.0,27.6522,27.6584,27.6522,27.6584,7200.0
2005-12-12 12:05:00,44.34,44.34,44.27,44.27,13000.0,27.6584,27.6584,27.6148,27.6148,13000.0
2005-12-12 12:10:00,44.27,44.31,44.27,44.31,9000.0,27.6148,27.6397,27.6148,27.6397,9000.0
2005-12-12 12:15:00,44.31,44.31,44.29,44.3,6600.0,27.6397,27.6397,27.6272,27.6335,6600.0
2005-12-12 12:20:00,44.3,44.32,44.27,44.28,15000.0,27.6335,27.646,27.6148,27.621,15000.0
2005-12-12 12:25:00,44.29,44.3,44.27,44.29,8000.0,27.6272,27.6335,27.6148,27.6272,8000.0
2005-12-12 12:30:00,44.29,44.29,44.26,44.28,12200.0,27.6272,27.6272,27.6085,27.621,12200.0
2005-12-12 12:35:00,44.28,44.29,44.27,44.29,9200.0,27.621,27.6272,27.6148,27.6272,9200.0
2005-12-12 12:40:00,44.28,44.29,44.25,44.27,19400.0,27.621,27.6272,27.6023,27.6148,19400.0
2005-12-12 12:45:00,44.26,44.29,44.26,44.27,10800.0,27.6085,27.6272,27.6085,27.6148,10800.0
2005-12-12 12:50:00,44.27,44.31,44.24,44.29,13800.0,27.6148,27.6397,27.5961,27.6272,13800.0
2005-12-12 12:55:00,44.29,44.3,44.26,44.27,13600.0,27.6272,27.6335,27.6085,27.6148,13600.0
2005-12-12 13:00:00,44.27,44.27,44.22,44.22,12600.0,27.6148,27.6148,27.5836,27.5836,12600.0
2005-12-12 13:05:00,44.2,44.22,44.16,44.2,13400.0,27.5711,27.5836,27.5461,27.5711,13400.0
2005-12-12 13:10:00,44.21,44.24,44.21,44.21,14200.0,27.5773,27.5961,27.5773,27.5773,14200.0
2005-12-12 13:15:00,44.21,44.21,44.2,44.2,8400.0,27.5773,27.5773,27.5711,27.5711,8400.0
2005-12-12 13:20:00,44.2,44.22,44.18,44.22,8800.0,27.5711,27.5836,27.5586,27.5836,8800.0
2005-12-12 13:25:00,44.22,44.23,44.21,44.22,5200.0,27.5836,27.5898,27.5773,27.5836,5200.0
2005-12-12 13:30:00,44.22,44.27,44.21,44.26,14200.0,27.5836,27.6148,27.5773,27.6085,14200.0
2005-12-12 13:35:00,44.26,44.26,44.12,44.15,14800.0,27.6085,27.6085,27.5212,27.5399,14800.0
2005-12-12 13:40:00,44.16,44.23,44.16,44.22,14400.0,27.5461,27.5898,27.5461,27.5836,14400.0
2005-12-12 13:45:00,44.22,44.22,44.2,44.2,4200.0,27.5836,27.5836,27.5711,27.5711,4200.0
2005-12-12 13:50:00,44.2,44.2,44.17,44.17,5200.0,27.5711,27.5711,27.5524,27.5524,5200.0
2005-12-12 13:55:00,44.18,44.19,44.17,44.19,10400.0,27.5586,27.5649,27.5524,27.5649,10400.0
2005-12-12 14:00:00,44.19,44.24,44.19,44.24,15400.0,27.5649,27.5961,27.5649,27.5961,15400.0
2005-12-12 14:05:00,44.24,44.24,44.22,44.22,7400.0,27.5961,27.5961,27.5836,27.5836,7400.0
2005-12-12 14:10:00,44.22,44.24,44.21,44.22,15200.0,27.5836,27.5961,27.5773,27.5836,15200.0
2005-12-12 14:15:00,44.21,44.21,44.17,44.17,5600.0,27.5773,27.5773,27.5524,27.5524,5600.0
2005-12-12 14:20:00,44.19,44.24,44.17,44.24,10200.0,27.5649,27.5961,27.5524,27.5961,10200.0
2005-12-12 14:25:00,44.24,44.26,44.23,44.23,13000.0,27.5961,27.6085,27.5898,27.5898,13000.0
2005-12-12 14:30:00,44.24,44.25,44.22,44.23,12200.0,27.5961,27.6023,27.5836,27.5898,12200.0
2005-12-12 14:35:00,44.23,44.3,44.23,44.26,22600.0,27.5898,27.6335,27.5898,27.6085,22600.0
2005-12-12 14:40:00,44.26,44.27,44.24,44.24,8600.0,27.6085,27.6148,27.5961,27.5961,8600.0
2005-12-12 14:45:00,44.26,44.33,44.26,44.3,12400.0,27.6085,27.6522,27.6085,27.6335,12400.0
2005-12-12 14:50:00,44.28,44.29,44.27,44.29,8000.0,27.621,27.6272,27.6148,27.6272,8000.0
2005-12-12 14:55:00,44.3,44.3,44.26,44.27,9800.0,27.6335,27.6335,27.6085,27.6148,9800.0
2005-12-12 15:00:00,44.25,44.29,44.25,44.29,10400.0,27.6023,27.6272,27.6023,27.6272,10400.0
2005-12-12 15:05:00,44.29,44.29,44.26,44.27,9200.0,27.6272,27.6272,27.6085,27.6148,9200.0
2005-12-12 15:10:00,44.27,44.28,44.25,44.28,23800.0,27.6148,27.621,27.6023,27.621,23800.0
2005-12-12 15:15:00,44.29,44.35,44.29,44.35,17800.0,27.6272,27.6647,27.6272,27.6647,17800.0
2005-12-12 15:20:00,44.35,44.36,44.33,44.33,20000.0,27.6647,27.6709,27.6522,27.6522,20000.0
2005-12-12 15:25:00,44.33,44.35,44.32,44.33,18000.0,27.6522,27.6647,27.646,27.6522,18000.0
2005-12-12 15:30:00,44.33,44.35,44.31,44.32,15600.0,27.6522,27.6647,27.6397,27.646,15600.0
2005-12-12 15:35:00,44.33,44.33,44.29,44.3,13000.0,27.6522,27.6522,27.6272,27.6335,13000.0
2005-12-12 15:40:00,44.29,44.31,44.28,44.31,26200.0,27.6272,27.6397,27.621,27.6397,26200.0
2005-12-12 15:45:00,44.31,44.35,44.3,44.33,20600.0,27.6397,27.6647,27.6335,27.6522,20600.0
2005-12-12 15:50:00,44.32,44.33,44.27,44.32,21800.0,27.646,27.6522,27.6148,27.646,21800.0
2005-12-12 15:55:00,44.32,44.33,44.3,44.33,28000.0,27.646,27.6522,27.6335,27.6522,28000.0
2005-12-13 09:30:00,43.94,44.24,43.94,44.24,23800.0,27.4089,27.5961,27.4089,27.5961,23800.0
2005-12-13 09:35:00,44.25,44.3,44.24,44.3,16600.0,27.6023,27.6335,27.5961,27.6335,16600.0
2005-12-13 09:40:00,44.29,44.29,44.19,44.23,32200.0,27.6272,27.6272,27.5649,27.5898,32200.0
2005-12-13 09:45:00,44.25,44.28,44.23,44.27,9400.0,27.6023,27.621,27.5898,27.6148,9400.0
2005-12-13 09:50:00,44.26,44.29,44.26,44.27,9800.0,27.6085,27.6272,27.6085,27.6148,9800.0
2005-12-13 09:55:00,44.27,44.27,44.23,44.24,12400.0,27.6148,27.6148,27.5898,27.5961,12400.0
2005-12-13 10:00:00,44.24,44.29,44.24,44.29,19800.0,27.5961,27.6272,27.5961,27.6272,19800.0
2005-12-13 10:05:00,44.3,44.38,44.29,44.37,17200.0,27.6335,27.6834,27.6272,27.6771,17200.0
2005-12-13 10:10:00,44.37,44.38,44.35,44.36,7800.0,27.6771,27.6834,27.6647,27.6709,7800.0
2005-12-13 10:15:00,44.38,44.38,44.35,44.35,6200.0,27.6834,27.6834,27.6647,27.6647,6200.0
2005-12-13 10:20:00,44.34,44.34,44.23,44.24,7200.0,27.6584,27.6584,27.5898,27.5961,7200.0
2005-12-13 10:25:00,44.26,44.29,44.24,44.25,25400.0,27.6085,27.6272,27.5961,27.6023,25400.0
2005-12-13 10:30:00,44.25,44.25,44.18,44.19,14800.0,27.6023,27.6023,27.5586,27.5649,14800.0
2005-12-13 10:35:00,44.18,44.2,44.15,44.18,56000.0,27.5586,27.5711,27.5399,27.5586,56000.0
2005-12-13 10:40:00,44.18,44.2,44.13,44.13,72800.0,27.5586,27.5711,27.5274,27.5274,72800.0
2005-12-13 10:45:00,44.13,44.15,44.13,44.15,6200.0,27.5274,27.5399,27.5274,27.5399,6200.0
2005-12-13 10:50:00,44.16,44.18,44.13,44.14,8600.0,27.5461,27.5586,27.5274,27.5337,8600.0
2005-12-13 10:55:00,44.12,44.13,44.11,44.12,3400.0,27.5212,27.5274,27.515,27.5212,3400.0
2005-12-13 11:00:00,44.12,44.13,44.12,44.13,5400.0,27.5212,27.5274,27.5212,27.5274,5400.0
2005-12-13 11:05:00,44.13,44.16,44.13,44.13,6200.0,27.5274,27.5461,27.5274,27.5274,6200.0
2005-12-13 11:10:00,44.13,44.14,44.11,44.12,7200.0,27.5274,27.5337,27.515,27.5212,7200.0
2005-12-13 11:15:00,44.11,44.14,44.1,44.13,8000.0,27.515,27.5337,27.5087,27.5274,8000.0
2005-12-13 11:20:00,44.14,44.15,44.13,44.13,10800.0,27.5337,27.5399,27.5274,27.5274,10800.0
2005-12-13 11:25:00,44.12,44.17,44.12,44.15,6400.0,27.5212,27.5524,27.5212,27.5399,6400.0
2005-12-13 11:30:00,44.15,44.16,44.15,44.15,13800.0,27.5399,27.5461,27.5399,27.5399,13800.0
2005-12-13 11:35:00,44.15,44.16,44.13,44.15,9000.0,27.5399,27.5461,27.5274,27.5399,9000.0
2005-12-13 11:40:00,44.15,44.16,44.14,44.16,11400.0,27.5399,27.5461,27.5337,27.5461,11400.0
2005-12-13 11:45:00,44.15,44.18,44.15,44.17,9400.0,27.5399,27.5586,27.5399,27.5524,9400.0
2005-12-13 11:50:00,44.19,44.19,44.17,44.18,5600.0,27.5649,27.5649,27.5524,27.5586,5600.0
2005-12-13 11:55:00,44.17,44.18,44.15,44.15,6400.0,27.5524,27.5586,27.5399,27.5399,6400.0
2005-12-13 12:00:00,44.15,44.17,44.15,44.16,4800.0,27.5399,27.5524,27.5399,27.5461,4800.0
2005-12-13 12:05:00,44.16,44.17,44.15,44.16,4000.0,27.5461,27.5524,27.5399,27.5461,4000.0
2005-12-13 12:10:00,44.16,44.17,44.15,44.16,5800.0,27.5461,27.5524,27.5399,27.5461,5800.0
2005-12-13 12:15:00,44.16,44.18,44.16,44.18,6800.0,27.5461,27.5586,27.5461,27.5586,6800.0
2005-12-13 12:20:00,44.18,44.18,44.15,44.15,5400.0,27.5586,27.5586,27.5399,27.5399,5400.0
2005-12-13 12:25:00,44.16,44.17,44.13,44.16,11800.0,27.5461,27.5524,27.5274,27.5461,11800.0
2005-12-13 12:30:00,44.16,44.16,44.15,44.15,7400.0,27.5461,27.5461,27.5399,27.5399,7400.0
2005-12-13 12:35:00,44.16,44.18,44.15,44.17,7400.0,27.5461,27.5586,27.5399,27.5524,7400.0
2005-12-13 12:40:00,44.18,44.19,44.17,44.19,6400.0,27.5586,27.5649,27.5524,27.5649,6400.0
2005-12-13 12:45:00,44.19,44.21,44.15,44.15,9600.0,27.5649,27.5773,27.5399,27.5399,9600.0
2005-12-13 12:50:00,44.16,44.16,44.15,44.15,2600.0,27.5461,27.5461,27.5399,27.5399,2600.0
2005-12-13 12:55:00,44.16,44.18,44.15,44.17,6400.0,27.5461,27.5586,27.5399,27.5524,6400.0
2005-12-13 13:00:00,44.17,44.18,44.17,44.18,11800.0,27.5524,27.5586,27.5524,27.5586,11800.0
2005-12-13 13:05:00,44.17,44.19,44.16,44.16,7000.0,27.5524,27.5649,27.5461,27.5461,7000.0
2005-12-13 13:10:00,44.16,44.16,44.14,44.15,3600.0,27.5461,27.5461,27.5337,27.5399,3600.0
2005-12-13 13:15:00,44.16,44.18,44.16,44.18,7400.0,27.5461,27.5586,27.5461,27.5586,7400.0
2005-12-13 13:20:00,44.18,44.18,44.15,44.17,2200.0,27.5586,27.5586,27.5399,27.5524,2200.0
2005-12-13 13:25:00,44.17,44.17,44.16,44.17,8000.0,27.5524,27.5524,27.5461,27.5524,8000.0
2005-12-13 13:30:00,44.17,44.19,44.17,44.18,9200.0,27.5524,27.5649,27.5524,27.5586,9200.0
2005-12-13 13:35:00,44.18,44.18,44.17,44.17,6000.0,27.5586,27.5586,27.5524,27.5524,6000.0
2005-12-13 13:40:00,44.17,44.17,44.15,44.16,6400.0,27.5524,27.5524,27.5399,27.5461,6400.0
2005-12-13 13:45:00,44.15,44.16,44.13,44.14,3800.0,27.5399,27.5461,27.5274,27.5337,3800.0
2005-12-13 13:50:00,44.15,44.15,44.12,44.12,7200.0,27.5399,27.5399,27.5212,27.5212,7200.0
2005-12-13 13:55:00,44.12,44.12,44.08,44.09,14400.0,27.5212,27.5212,27.4962,27.5025,14400.0
2005-12-13 14:00:00,44.09,44.1,44.08,44.1,9800.0,27.5025,27.5087,27.4962,27.5087,9800.0
2005-12-13 14:05:00,44.09,44.12,44.08,44.12,15600.0,27.5025,27.5212,27.4962,27.5212,15600.0
2005-12-13 14:10:00,44.13,44.23,44.1,44.19,26600.0,27.5274,27.5898,27.5087,27.5649,26600.0
2005-12-13 14:15:00,44.19,44.3,44.18,44.29,35600.0,27.5649,27.6335,27.5586,27.6272,35600.0
2005-12-13 14:20:00,44.31,44.46,44.31,44.43,26000.0,27.6397,27.7333,27.6397,27.7146,26000.0
2005-12-13 14:25:00,44.43,44.43,44.37,44.37,13800.0,27.7146,27.7146,27.6771,27.6771,13800.0
2005-12-13 14:30:00,44.37,44.4,44.37,44.37,13200.0,27.6771,27.6959,27.6771,27.6771,13200.0
2005-12-13 14:35:00,44.36,44.38,44.35,44.37,17000.0,27.6709,27.6834,27.6647,27.6771,17000.0
2005-12-13 14:40:00,44.37,44.49,44.37,44.46,29000.0,27.6771,27.752,27.6771,27.7333,29000.0
2005-12-13 14:45:00,44.44,44.46,44.42,44.45,18000.0,27.7208,27.7333,27.7083,27.727,18000.0
2005-12-13 14:50:00,44.45,44.52,44.42,44.52,19400.0,27.727,27.7707,27.7083,27.7707,19400.0
2005-12-13 14:55:00,44.52,44.59,44.51,44.56,30000.0,27.7707,27.8144,27.7645,27.7957,30000.0
2005-12-13 15:00:00,44.56,44.56,44.45,44.45,16400.0,27.7957,27.7957,27.727,27.727,16400.0
2005-12-13 15:05:00,44.43,44.49,44.43,44.49,21800.0,27.7146,27.752,27.7146,27.752,21800.0
2005-12-13 15:10:00,44.49,44.53,44.48,44.5,18200.0,27.752,27.7769,27.7458,27.7582,18200.0
2005-12-13 15:15:00,44.51,44.51,44.43,44.49,23200.0,27.7645,27.7645,27.7146,27.752,23200.0
2005-12-13 15:20:00,44.49,44.5,44.41,44.41,34400.0,27.752,27.7582,27.7021,27.7021,34400.0
2005-12-13 15:25:00,44.43,44.47,44.38,44.4,19000.0,27.7146,27.7395,27.6834,27.6959,19000.0
2005-12-13 15:30:00,44.4,44.4,44.36,44.38,18400.0,27.6959,27.6959,27.6709,27.6834,18400.0
2005-12-13 15:35:00,44.4,44.45,44.4,44.42,30600.0,27.6959,27.727,27.6959,27.7083,30600.0
2005-12-13 15:40:00,44.42,44.47,44.42,44.43,37200.0,27.7083,27.7395,27.7083,27.7146,37200.0
2005-12-13 15:45:00,44.43,44.46,44.39,44.42,35800.0,27.7146,27.7333,27.6896,27.7083,35800.0
2005-12-13 15:50:00,44.43,44.44,44.38,44.39,23400.0,27.7146,27.7208,27.6834,27.6896,23400.0
2005-12-13 15:55:00,44.39,44.46,44.38,44.42,49200.0,27.6896,27.7333,27.6834,27.7083,49200.0
2005-12-14 09:30:00,44.36,44.49,44.36,44.49,34000.0,27.6709,27.752,27.6709,27.752,34000.0
2005-12-14 09:35:00,44.49,44.7,44.49,44.69,76200.0,27.752,27.883,27.752,27.8768,76200.0
2005-12-14 09:40:00,44.69,44.8,44.69,44.77,35800.0,27.8768,27.9454,27.8768,27.9267,35800.0
2005-12-14 09:45:00,44.79,44.8,44.72,44.74,18600.0,27.9391,27.9454,27.8955,27.9079,18600.0
2005-12-14 09:50:00,44.73,44.76,44.7,44.71,29600.0,27.9017,27.9204,27.883,27.8892,29600.0
2005-12-14 09:55:00,44.71,44.72,44.69,44.71,23400.0,27.8892,27.8955,27.8768,27.8892,23400.0
2005-12-14 10:00:00,44.7,44.74,44.7,44.71,17200.0,27.883,27.9079,27.883,27.8892,17200.0
2005-12-14 10:05:00,44.71,44.71,44.7,44.71,18800.0,27.8892,27.8892,27.883,27.8892,18800.0
2005-12-14 10:10:00,44.71,44.76,44.71,44.76,10800.0,27.8892,27.9204,27.8892,27.9204,10800.0
2005-12-14 10:15:00,44.77,44.78,44.76,44.76,3600.0,27.9267,27.9329,27.9204,27.9204,3600.0
2005-12-14 10:20:00,44.77,44.8,44.77,44.79,31400.0,27.9267,27.9454,27.9267,27.9391,31400.0
2005-12-14 10:25:00,44.79,44.82,44.78,44.82,20200.0,27.9391,27.9578,27.9329,27.9578,20200.0
2005-12-14 10:30:00,44.82,44.9,44.82,44.9,25800.0,27.9578,28.0077,27.9578,28.0077,25800.0
2005-12-14 10:35:00,44.9,44.95,44.9,44.95,25800.0,28.0077,28.0389,28.0077,28.0389,25800.0
2005-12-14 10:40:00,44.95,44.97,44.95,44.95,33200.0,28.0389,28.0514,28.0389,28.0389,33200.0
2005-12-14 10:45:00,44.95,44.95,44.93,44.93,29000.0,28.0389,28.0389,28.0265,28.0265,29000.0
2005-12-14 10:50:00,44.92,44.93,44.81,44.87,15400.0,28.0202,28.0265,27.9516,27.989,15400.0
2005-12-14 10:55:00,44.87,44.92,44.84,44.84,26600.0,27.989,28.0202,27.9703,27.9703,26600.0
2005-12-14 11:00:00,44.84,44.85,44.81,44.82,16000.0,27.9703,27.9766,27.9516,27.9578,16000.0
2005-12-14 11:05:00,44.82,44.83,44.8,44.82,21000.0,27.9578,27.9641,27.9454,27.9578,21000.0
2005-12-14 11:10:00,44.85,44.92,44.84,44.92,33000.0,27.9766,28.0202,27.9703,28.0202,33000.0
2005-12-14 11:15:00,44.92,44.94,44.88,44.91,17200.0,28.0202,28.0327,27.9953,28.014,17200.0
2005-12-14 11:20:00,44.9,44.91,44.87,44.88,22600.0,28.0077,28.014,27.989,27.9953,22600.0
2005-12-14 11:25:00,44.88,44.93,44.88,44.93,13800.0,27.9953,28.0265,27.9953,28.0265,13800.0
2005-12-14 11:30:00,44.93,44.93,44.9,44.92,15600.0,28.0265,28.0265,28.0077,28.0202,15600.0
2005-12-14 11:35:00,44.92,44.93,44.9,44.93,15200.0,28.0202,28.0265,28.0077,28.0265,15200.0
2005-12-14 11:40:00,44.94,44.97,44.93,44.97,15000.0,28.0327,28.0514,28.0265,28.0514,15000.0
2005-12-14 11:45:00,44.97,44.98,44.96,44.96,14200.0,28.0514,28.0576,28.0452,28.0452,14200.0
2005-12-14 11:50:00,44.96,44.98,44.95,44.96,16800.0,28.0452,28.0576,28.0389,28.0452,16800.0
2005-12-14 11:55:00,44.96,44.96,44.93,44.95,17200.0,28.0452,28.0452,28.0265,28.0389,17200.0
2005-12-14 12:00:00,44.95,44.99,44.95,44.99,20200.0,28.0389,28.0639,28.0389,28.0639,20200.0
2005-12-14 12:05:00,44.98,44.98,44.96,44.97,29800.0,28.0576,28.0576,28.0452,28.0514,29800.0
2005-12-14 12:10:00,44.96,44.97,44.94,44.96,31600.0,28.0452,28.0514,28.0327,28.0452,31600.0
2005-12-14 12:15:00,44.95,44.96,44.95,44.96,11200.0,28.0389,28.0452,28.0389,28.0452,11200.0
2005-12-14 12:20:00,44.95,44.96,44.93,44.94,13200.0,28.0389,28.0452,28.0265,28.0327,13200.0
2005-12-14 12:25:00,44.94,44.95,44.91,44.92,10800.0,28.0327,28.0389,28.014,28.0202,10800.0
2005-12-14 12:30:00,44.92,44.97,44.92,44.94,51800.0,28.0202,28.0514,28.0202,28.0327,51800.0
2005-12-14 12:35:00,44.96,44.97,44.96,44.96,18600.0,28.0452,28.0514,28.0452,28.0452,18600.0
2005-12-14 12:40:00,44.96,44.96,44.95,44.96,24200.0,28.0452,28.0452,28.0389,28.0452,24200.0
2005-12-14 12:45:00,44.96,44.97,44.95,44.96,20200.0,28.0452,28.0514,28.0389,28.0452,20200.0
2005-12-14 12:50:00,44.96,45.0,44.95,44.99,42600.0,28.0452,28.0701,28.0389,28.0639,42600.0
2005-12-14 12:55:00,44.98,44.99,44.97,44.99,21600.0,28.0576,28.0639,28.0514,28.0639,21600.0
2005-12-14 13:00:00,44.99,45.0,44.99,44.99,14400.0,28.0639,28.0701,28.0639,28.0639,14400.0
2005-12-14 13:05:00,44.99,45.0,44.99,45.0,101400.0,28.0639,28.0701,28.0639,28.0701,101400.0
2005-12-14 13:10:00,45.0,45.0,44.99,45.0,81800.0,28.0701,28.0701,28.0639,28.0701,81800.0
2005-12-14 13:15:00,45.0,45.02,44.99,45.02,38800.0,28.0701,28.0826,28.0639,28.0826,38800.0
2005-12-14 13:20:00,45.02,45.02,45.0,45.02,43600.0,28.0826,28.0826,28.0701,28.0826,43600.0
2005-12-14 13:25:00,45.02,45.02,45.01,45.02,23800.0,28.0826,28.0826,28.0764,28.0826,23800.0
2005-12-14 13:30:00,45.02,45.02,45.01,45.02,27200.0,28.0826,28.0826,28.0764,28.0826,27200.0
2005-12-14 13:35:00,45.02,45.07,45.02,45.07,45600.0,28.0826,28.1138,28.0826,28.1138,45600.0
2005-12-14 13:40:00,45.07,45.1,45.06,45.1,24200.0,28.1138,28.1325,28.1076,28.1325,24200.0
2005-12-14 13:45:00,45.09,45.14,45.09,45.13,18200.0,28.1263,28.1575,28.1263,28.1512,18200.0
2005-12-14 13:50:00,45.15,45.21,45.15,45.2,31000.0,28.1637,28.2011,28.1637,28.1949,31000.0
2005-12-14 13:55:00,45.2,45.2,45.16,45.17,22800.0,28.1949,28.1949,28.1699,28.1762,22800.0
2005-12-14 14:00:00,45.16,45.19,45.13,45.13,27200.0,28.1699,28.1886,28.1512,28.1512,27200.0
2005-12-14 14:05:00,45.12,45.18,45.12,45.17,10400.0,28.145,28.1824,28.145,28.1762,10400.0
2005-12-14 14:10:00,45.17,45.18,45.17,45.17,28600.0,28.1762,28.1824,28.1762,28.1762,28600.0
2005-12-14 14:15:00,45.16,45.17,45.16,45.17,20600.0,28.1699,28.1762,28.1699,28.1762,20600.0
2005-12-14 14:20:00,45.17,45.19,45.17,45.19,8800.0,28.1762,28.1886,28.1762,28.1886,8800.0
2005-12-14 14:25:00,45.19,45.24,45.19,45.24,39600.0,28.1886,28.2198,28.1886,28.2198,39600.0
2005-12-14 14:30:00,45.24,45.24,45.21,45.23,40800.0,28.2198,28.2198,28.2011,28.2136,40800.0
2005-12-14 14:35:00,45.24,45.27,45.23,45.27,37400.0,28.2198,28.2385,28.2136,28.2385,37400.0
2005-12-14 14:40:00,45.27,45.27,45.21,45.22,30200.0,28.2385,28.2385,28.2011,28.2074,30200.0
2005-12-14 14:45:00,45.22,45.22,45.15,45.18,48000.0,28.2074,28.2074,28.1637,28.1824,48000.0
2005-12-14 14:50:00,45.18,45.21,45.15,45.15,19800.0,28.1824,28.2011,28.1637,28.1637,19800.0
2005-12-14 14:55:00,45.14,45.16,45.13,45.15,18000.0,28.1575,28.1699,28.1512,28.1637,18000.0
2005-12-14 15:00:00,45.15,45.16,45.15,45.15,14000.0,28.1637,28.1699,28.1637,28.1637,14000.0
2005-12-14 15:05:00,45.15,45.2,45.15,45.2,17400.0,28.1637,28.1949,28.1637,28.1949,17400.0
2005-12-14 15:10:00,45.19,45.2,45.11,45.11,21200.0,28.1886,28.1949,28.1387,28.1387,21200.0
2005-12-14 15:15:00,45.12,45.16,45.11,45.15,29200.0,28.145,28.1699,28.1387,28.1637,29200.0
2005-12-14 15:20:00,45.15,45.16,45.11,45.12,27200.0,28.1637,28.1699,28.1387,28.145,27200.0
2005-12-14 15:25:00,45.11,45.15,45.11,45.13,22800.0,28.1387,28.1637,28.1387,28.1512,22800.0
2005-12-14 15:30:00,45.13,45.13,45.12,45.12,19400.0,28.1512,28.1512,28.145,28.145,19400.0
2005-12-14 15:35:00,45.13,45.14,45.13,45.13,21200.0,28.1512,28.1575,28.1512,28.1512,21200.0
2005-12-14 15:40:00,45.13,45.13,45.1,45.11,26600.0,28.1512,28.1512,28.1325,28.1387,26600.0
2005-12-14 15:45:00,45.11,45.13,45.11,45.13,44200.0,28.1387,28.1512,28.1387,28.1512,44200.0
2005-12-14 15:50:00,45.13,45.13,45.07,45.09,38400.0,28.1512,28.1512,28.1138,28.1263,38400.0
2005-12-14 15:55:00,45.08,45.13,45.08,45.1,54400.0,28.12,28.1512,28.12,28.1325,54400.0
2005-12-15 09:30:00,45.2,45.2,45.2,45.2,0.0,28.1949,28.1949,28.1949,28.1949,0.0
2005-12-15 09:35:00,45.25,45.25,45.09,45.12,69000.0,28.2261,28.2261,28.1263,28.145,69000.0
2005-12-15 09:40:00,45.13,45.14,45.07,45.08,99400.0,28.1512,28.1575,28.1138,28.12,99400.0
2005-12-15 09:45:00,45.08,45.08,45.01,45.04,53800.0,28.12,28.12,28.0764,28.0951,53800.0
2005-12-15 09:50:00,45.02,45.02,44.92,44.92,22800.0,28.0826,28.0826,28.0202,28.0202,22800.0
2005-12-15 09:55:00,44.92,44.92,44.85,44.86,26000.0,28.0202,28.0202,27.9766,27.9828,26000.0
2005-12-15 10:00:00,44.86,45.02,44.85,44.9,38600.0,27.9828,28.0826,27.9766,28.0077,38600.0
2005-12-15 10:05:00,44.94,44.96,44.91,44.95,72600.0,28.0327,28.0452,28.014,28.0389,72600.0
2005-12-15 10:10:00,44.95,44.95,44.91,44.93,24200.0,28.0389,28.0389,28.014,28.0265,24200.0
2005-12-15 10:15:00,44.92,44.93,44.82,44.87,18200.0,28.0202,28.0265,27.9578,27.989,18200.0
2005-12-15 10:20:00,44.87,44.88,44.85,44.86,16800.0,27.989,27.9953,27.9766,27.9828,16800.0
2005-12-15 10:25:00,44.85,44.85,44.77,44.77,48800.0,27.9766,27.9766,27.9267,27.9267,48800.0
2005-12-15 10:30:00,44.79,44.79,44.74,44.74,40200.0,27.9391,27.9391,27.9079,27.9079,40200.0
2005-12-15 10:35:00,44.74,44.75,44.69,44.7,41000.0,27.9079,27.9142,27.8768,27.883,41000.0
2005-12-15 10:40:00,44.69,44.74,44.68,44.73,23800.0,27.8768,27.9079,27.8705,27.9017,23800.0
2005-12-15 10:45:00,44.73,44.79,44.71,44.77,33000.0,27.9017,27.9391,27.8892,27.9267,33000.0
2005-12-15 10:50:00,44.76,44.83,44.76,44.77,39000.0,27.9204,27.9641,27.9204,27.9267,39000.0
2005-12-15 10:55:00,44.76,44.76,44.73,44.74,24200.0,27.9204,27.9204,27.9017,27.9079,24200.0
2005-12-15 11:00:00,44.76,44.79,44.73,44.74,17000.0,27.9204,27.9391,27.9017,27.9079,17000.0
2005-12-15 11:05:00,44.74,44.77,44.73,44.76,25200.0,27.9079,27.9267,27.9017,27.9204,25200.0
2005-12-15 11:10:00,44.76,44.77,44.74,44.74,14000.0,27.9204,27.9267,27.9079,27.9079,14000.0
2005-12-15 11:15:00,44.75,44.77,44.74,44.75,33600.0,27.9142,27.9267,27.9079,27.9142,33600.0
2005-12-15 11:20:00,44.74,44.77,44.73,44.77,24400.0,27.9079,27.9267,27.9017,27.9267,24400.0
2005-12-15 11:25:00,44.77,44.77,44.74,44.75,38200.0,27.9267,27.9267,27.9079,27.9142,38200.0
2005-12-15 11:30:00,44.75,44.76,44.74,44.75,24200.0,27.9142,27.9204,27.9079,27.9142,24200.0
2005-12-15 11:35:00,44.75,44.79,44.75,44.77,9200.0,27.9142,27.9391,27.9142,27.9267,9200.0
2005-12-15 11:40:00,44.79,44.79,44.77,44.79,19200.0,27.9391,27.9391,27.9267,27.9391,19200.0
2005-12-15 11:45:00,44.79,44.79,44.77,44.77,10000.0,27.9391,27.9391,27.9267,27.9267,10000.0
2005-12-15 11:50:00,44.77,44.81,44.77,44.77,10200.0,27.9267,27.9516,27.9267,27.9267,10200.0
2005-12-15 11:55:00,44.77,44.77,44.73,44.74,26800.0,27.9267,27.9267,27.9017,27.9079,26800.0
2005-12-15 12:00:00,44.74,44.76,44.73,44.76,40000.0,27.9079,27.9204,27.9017,27.9204,40000.0
2005-12-15 12:05:00,44.75,44.76,44.74,44.76,23000.0,27.9142,27.9204,27.9079,27.9204,23000.0
2005-12-15 12:10:00,44.76,44.77,44.75,44.75,5600.0,27.9204,27.9267,27.9142,27.9142,5600.0
2005-12-15 12:15:00,44.77,44.78,44.76,44.78,13000.0,27.9267,27.9329,27.9204,27.9329,13000.0
2005-12-15 12:20:00,44.78,44.82,44.78,44.8,10600.0,27.9329,27.9578,27.9329,27.9454,10600.0
2005-12-15 12:25:00,44.8,44.83,44.79,44.83,10000.0,27.9454,27.9641,27.9391,27.9641,10000.0
2005-12-15 12:30:00,44.83,44.85,44.83,44.85,15200.0,27.9641,27.9766,27.9641,27.9766,15200.0
2005-12-15 12:35:00,44.85,44.85,44.84,44.85,16800.0,27.9766,27.9766,27.9703,27.9766,16800.0
2005-12-15 12:40:00,44.85,44.88,44.85,44.87,23000.0,27.9766,27.9953,27.9766,27.989,23000.0
2005-12-15 12:45:00,44.87,44.88,44.85,44.88,13800.0,27.989,27.9953,27.9766,27.9953,13800.0
2005-12-15 12:50:00,44.88,44.88,44.87,44.88,17000.0,27.9953,27.9953,27.989,27.9953,17000.0
2005-12-15 12:55:00,44.88,44.93,44.87,44.92,7000.0,27.9953,28.0265,27.989,28.0202,7000.0
2005-12-15 13:00:00,44.92,44.93,44.91,44.93,9400.0,28.0202,28.0265,28.014,28.0265,9400.0
2005-12-15 13:05:00,44.93,44.96,44.93,44.94,24000.0,28.0265,28.0452,28.0265,28.0327,24000.0
2005-12-15 13:10:00,44.93,44.94,44.9,44.91,7400.0,28.0265,28.0327,28.0077,28.014,7400.0
2005-12-15 13:15:00,44.92,44.92,44.89,44.91,7000.0,28.0202,28.0202,28.0015,28.014,7000.0
2005-12-15 13:20:00,44.9,44.9,44.9,44.9,1400.0,28.0077,28.0077,28.0077,28.0077,1400.0
2005-12-15 13:25:00,44.92,44.93,44.91,44.91,7600.0,28.0202,28.0265,28.014,28.014,7600.0
2005-12-15 13:30:00,44.92,44.94,44.91,44.94,9800.0,28.0202,28.0327,28.014,28.0327,9800.0
2005-12-15 13:35:00,44.95,44.98,44.94,44.97,15400.0,28.0389,28.0576,28.0327,28.0514,15400.0
2005-12-15 13:40:00,44.98,44.98,44.94,44.95,5600.0,28.0576,28.0576,28.0327,28.0389,5600.0
2005-12-15 13:45:00,44.93,44.94,44.93,44.93,4400.0,28.0265,28.0327,28.0265,28.0265,4400.0
2005-12-15 13:50:00,44.93,44.96,44.93,44.95,10000.0,28.0265,28.0452,28.0265,28.0389,10000.0
2005-12-15 13:55:00,44.95,44.99,44.94,44.99,12600.0,28.0389,28.0639,28.0327,28.0639,12600.0
2005-12-15 14:00:00,44.98,44.99,44.98,44.99,10000.0,28.0576,28.0639,28.0576,28.0639,10000.0
2005-12-15 14:05:00,44.99,44.99,44.98,44.98,7800.0,28.0639,28.0639,28.0576,28.0576,7800.0
2005-12-15 14:10:00,44.99,44.99,44.98,44.98,6800.0,28.0639,28.0639,28.0576,28.0576,6800.0
2005-12-15 14:15:00,44.98,44.98,44.95,44.96,7400.0,28.0576,28.0576,28.0389,28.0452,7400.0
2005-12-15 14:20:00,44.96,44.97,44.94,44.96,11600.0,28.0452,28.0514,28.0327,28.0452,11600.0
2005-12-15 14:25:00,44.96,44.96,44.92,44.94,19600.0,28.0452,28.0452,28.0202,28.0327,19600.0
2005-12-15 14:30:00,44.95,44.95,44.9,44.9,10200.0,28.0389,28.0389,28.0077,28.0077,10200.0
2005-12-15 14:35:00,44.9,44.92,44.89,44.92,12000.0,28.0077,28.0202,28.0015,28.0202,12000.0
2005-12-15 14:40:00,44.91,44.92,44.89,44.9,15400.0,28.014,28.0202,28.0015,28.0077,15400.0
2005-12-15 14:45:00,44.89,44.89,44.83,44.84,15000.0,28.0015,28.0015,27.9641,27.9703,15000.0
2005-12-15 14:50:00,44.84,44.85,44.83,44.83,37800.0,27.9703,27.9766,27.9641,27.9641,37800.0
2005-12-15 14:55:00,44.83,44.83,44.8,44.8,13400.0,27.9641,27.9641,27.9454,27.9454,13400.0
2005-12-15 15:00:00,44.8,44.82,44.77,44.8,31800.0,27.9454,27.9578,27.9267,27.9454,31800.0
2005-12-15 15:05:00,44.81,44.85,44.79,44.83,25600.0,27.9516,27.9766,27.9391,27.9641,25600.0
2005-12-15 15:10:00,44.83,44.86,44.82,44.83,34200.0,27.9641,27.9828,27.9578,27.9641,34200.0
2005-12-15 15:15:00,44.83,44.85,44.81,44.81,18400.0,27.9641,27.9766,27.9516,27.9516,18400.0
2005-12-15 15:20:00,44.81,44.83,44.81,44.82,30000.0,27.9516,27.9641,27.9516,27.9578,30000.0
2005-12-15 15:25:00,44.82,44.84,44.81,44.82,32200.0,27.9578,27.9703,27.9516,27.9578,32200.0
2005-12-15 15:30:00,44.82,44.83,44.8,44.8,20800.0,27.9578,27.9641,27.9454,27.9454,20800.0
2005-12-15 15:35:00,44.8,44.82,44.79,44.81,36200.0,27.9454,27.9578,27.9391,27.9516,36200.0
2005-12-15 15:40:00,44.81,44.85,44.81,44.85,32800.0,27.9516,27.9766,27.9516,27.9766,32800.0
2005-12-15 15:45:00,44.84,44.85,44.8,44.8,26800.0,27.9703,27.9766,27.9454,27.9454,26800.0
2005-12-15 15:50:00,44.8,44.86,44.8,44.85,35600.0,27.9454,27.9828,27.9454,27.9766,35600.0
2005-12-15 15:55:00,44.85,44.88,44.83,44.85,34000.0,27.9766,27.9953,27.9641,27.9766,34000.0
2005-12-16 09:30:00,45.05,45.05,45.05,45.05,349400.0,28.1013,28.1013,28.1013,28.1013,349400.0
2005-12-16 09:35:00,45.05,45.1,45.05,45.1,23400.0,28.1013,28.1325,28.1013,28.1325,23400.0
2005-12-16 09:40:00,45.1,45.2,45.1,45.18,22200.0,28.1325,28.1949,28.1325,28.1824,22200.0
2005-12-16 09:45:00,45.16,45.22,45.1,45.1,27800.0,28.1699,28.2074,28.1325,28.1325,27800.0
2005-12-16 09:50:00,45.1,45.14,45.06,45.13,24200.0,28.1325,28.1575,28.1076,28.1512,24200.0
2005-12-16 09:55:00,45.15,45.2,45.15,45.18,20000.0,28.1637,28.1949,28.1637,28.1824,20000.0
2005-12-16 10:00:00,45.18,45.2,45.18,45.19,22200.0,28.1824,28.1949,28.1824,28.1886,22200.0
2005-12-16 10:05:00,45.18,45.21,45.16,45.16,20200.0,28.1824,28.2011,28.1699,28.1699,20200.0
2005-12-16 10:10:00,45.16,45.17,45.1,45.14,16200.0,28.1699,28.1762,28.1325,28.1575,16200.0
2005-12-16 10:15:00,45.15,45.19,45.13,45.18,14400.0,28.1637,28.1886,28.1512,28.1824,14400.0
2005-12-16 10:20:00,45.18,45.19,45.16,45.17,23000.0,28.1824,28.1886,28.1699,28.1762,23000.0
2005-12-16 10:25:00,45.17,45.2,45.15,45.15,20000.0,28.1762,28.1949,28.1637,28.1637,20000.0
2005-12-16 10:30:00,45.15,45.15,45.1,45.1,9000.0,28.1637,28.1637,28.1325,28.1325,9000.0
2005-12-16 10:35:00,45.1,45.13,45.1,45.12,9600.0,28.1325,28.1512,28.1325,28.145,9600.0
2005-12-16 10:40:00,45.13,45.16,45.13,45.16,9400.0,28.1512,28.1699,28.1512,28.1699,9400.0
2005-12-16 10:45:00,45.16,45.16,45.15,45.16,14800.0,28.1699,28.1699,28.1637,28.1699,14800.0
2005-12-16 10:50:00,45.16,45.2,45.16,45.18,10400.0,28.1699,28.1949,28.1699,28.1824,10400.0
2005-12-16 10:55:00,45.18,45.19,45.17,45.18,9000.0,28.1824,28.1886,28.1762,28.1824,9000.0
2005-12-16 11:00:00,45.18,45.18,45.15,45.16,19800.0,28.1824,28.1824,28.1637,28.1699,19800.0
2005-12-16 11:05:00,45.16,45.16,45.14,45.16,19400.0,28.1699,28.1699,28.1575,28.1699,19400.0
2005-12-16 11:10:00,45.15,45.2,45.15,45.2,5400.0,28.1637,28.1949,28.1637,28.1949,5400.0
2005-12-16 11:15:00,45.2,45.2,45.15,45.15,32400.0,28.1949,28.1949,28.1637,28.1637,32400.0
2005-12-16 11:20:00,45.16,45.17,45.15,45.16,22000.0,28.1699,28.1762,28.1637,28.1699,22000.0
2005-12-16 11:25:00,45.17,45.17,45.16,45.16,8800.0,28.1762,28.1762,28.1699,28.1699,8800.0
2005-12-16 11:30:00,45.17,45.18,45.16,45.16,67600.0,28.1762,28.1824,28.1699,28.1699,67600.0
2005-12-16 11:35:00,45.16,45.2,45.16,45.2,10400.0,28.1699,28.1949,28.1699,28.1949,10400.0
2005-12-16 11:40:00,45.19,45.2,45.18,45.18,8600.0,28.1886,28.1949,28.1824,28.1824,8600.0
2005-12-16 11:45:00,45.17,45.17,45.1,45.1,30600.0,28.1762,28.1762,28.1325,28.1325,30600.0
2005-12-16 11:50:00,45.13,45.13,45.1,45.1,21200.0,28.1512,28.1512,28.1325,28.1325,21200.0
2005-12-16 11:55:00,45.12,45.16,45.11,45.11,9400.0,28.145,28.1699,28.1387,28.1387,9400.0
2005-12-16 12:00:00,45.11,45.15,45.1,45.15,12200.0,28.1387,28.1637,28.1325,28.1637,12200.0
2005-12-16 12:05:00,45.15,45.18,45.13,45.17,8200.0,28.1637,28.1824,28.1512,28.1762,8200.0
2005-12-16 12:10:00,45.15,45.2,45.15,45.15,8200.0,28.1637,28.1949,28.1637,28.1637,8200.0
2005-12-16 12:15:00,45.16,45.16,45.13,45.16,3400.0,28.1699,28.1699,28.1512,28.1699,3400.0
2005-12-16 12:20:00,45.15,45.15,45.13,45.13,10200.0,28.1637,28.1637,28.1512,28.1512,10200.0
2005-12-16 12:25:00,45.13,45.13,45.13,45.13,16600.0,28.1512,28.1512,28.1512,28.1512,16600.0
2005-12-16 12:30:00,45.13,45.13,45.13,45.13,2400.0,28.1512,28.1512,28.1512,28.1512,2400.0
2005-12-16 12:35:00,45.13,45.15,45.13,45.14,4000.0,28.1512,28.1637,28.1512,28.1575,4000.0
2005-12-16 12:40:00,45.14,45.15,45.13,45.13,5400.0,28.1575,28.1637,28.1512,28.1512,5400.0
2005-12-16 12:45:00,45.13,45.15,45.13,45.13,3800.0,28.1512,28.1637,28.1512,28.1512,3800.0
2005-12-16 12:50:00,45.13,45.17,45.13,45.16,9400.0,28.1512,28.1762,28.1512,28.1699,9400.0
2005-12-16 12:55:00,45.16,45.17,45.14,45.17,5000.0,28.1699,28.1762,28.1575,28.1762,5000.0
2005-12-16 13:00:00,45.15,45.16,45.13,45.16,3400.0,28.1637,28.1699,28.1512,28.1699,3400.0
2005-12-16 13:05:00,45.15,45.15,45.13,45.13,8400.0,28.1637,28.1637,28.1512,28.1512,8400.0
2005-12-16 13:10:00,45.13,45.16,45.13,45.15,10600.0,28.1512,28.1699,28.1512,28.1637,10600.0
2005-12-16 13:15:00,45.15,45.17,45.15,45.17,15600.0,28.1637,28.1762,28.1637,28.1762,15600.0
2005-12-16 13:20:00,45.17,45.17,45.15,45.15,18000.0,28.1762,28.1762,28.1637,28.1637,18000.0
2005-12-16 13:25:00,45.16,45.17,45.15,45.15,9400.0,28.1699,28.1762,28.1637,28.1637,9400.0
2005-12-16 13:30:00,45.13,45.17,45.13,45.17,6600.0,28.1512,28.1762,28.1512,28.1762,6600.0
2005-12-16 13:35:00,45.16,45.18,45.16,45.18,13800.0,28.1699,28.1824,28.1699,28.1824,13800.0
2005-12-16 13:40:00,45.19,45.19,45.16,45.18,14200.0,28.1886,28.1886,28.1699,28.1824,14200.0
2005-12-16 13:45:00,45.17,45.19,45.16,45.19,8600.0,28.1762,28.1886,28.1699,28.1886,8600.0
2005-12-16 13:50:00,45.19,45.2,45.16,45.16,7800.0,28.1886,28.1949,28.1699,28.1699,7800.0
2005-12-16 13:55:00,45.16,45.16,45.14,45.14,10600.0,28.1699,28.1699,28.1575,28.1575,10600.0
2005-12-16 14:00:00,45.15,45.15,45.13,45.14,6200.0,28.1637,28.1637,28.1512,28.1575,6200.0
2005-12-16 14:05:00,45.13,45.14,45.13,45.13,10600.0,28.1512,28.1575,28.1512,28.1512,10600.0
2005-12-16 14:10:00,45.13,45.13,45.05,45.05,35800.0,28.1512,28.1512,28.1013,28.1013,35800.0
2005-12-16 14:15:00,45.05,45.09,45.05,45.06,5000.0,28.1013,28.1263,28.1013,28.1076,5000.0
2005-12-16 14:20:00,45.07,45.08,45.06,45.08,13400.0,28.1138,28.12,28.1076,28.12,13400.0
2005-12-16 14:25:00,45.07,45.11,45.07,45.09,6400.0,28.1138,28.1387,28.1138,28.1263,6400.0
2005-12-16 14:30:00,45.09,45.09,45.07,45.08,7200.0,28.1263,28.1263,28.1138,28.12,7200.0
2005-12-16 14:35:00,45.08,45.08,45.06,45.06,7200.0,28.12,28.12,28.1076,28.1076,7200.0
2005-12-16 14:40:00,45.06,45.06,45.05,45.06,6000.0,28.1076,28.1076,28.1013,28.1076,6000.0
2005-12-16 14:45:00,45.05,45.06,45.05,45.06,8000.0,28.1013,28.1076,28.1013,28.1076,8000.0
2005-12-16 14:50:00,45.06,45.09,45.02,45.02,10400.0,28.1076,28.1263,28.0826,28.0826,10400.0
2005-12-16 14:55:00,45.0,45.0,44.98,44.99,46400.0,28.0701,28.0701,28.0576,28.0639,46400.0
2005-12-16 15:00:00,44.99,44.99,44.97,44.98,24000.0,28.0639,28.0639,28.0514,28.0576,24000.0
2005-12-16 15:05:00,44.98,44.99,44.96,44.99,26200.0,28.0576,28.0639,28.0452,28.0639,26200.0
2005-12-16 15:10:00,44.99,44.99,44.98,44.99,30800.0,28.0639,28.0639,28.0576,28.0639,30800.0
2005-12-16 15:15:00,44.98,44.99,44.98,44.98,13400.0,28.0576,28.0639,28.0576,28.0576,13400.0
2005-12-16 15:20:00,44.96,44.97,44.96,44.96,23200.0,28.0452,28.0514,28.0452,28.0452,23200.0
2005-12-16 15:25:00,44.96,44.99,44.96,44.98,38400.0,28.0452,28.0639,28.0452,28.0576,38400.0
2005-12-16 15:30:00,44.98,45.0,44.98,44.99,19600.0,28.0576,28.0701,28.0576,28.0639,19600.0
2005-12-16 15:35:00,44.98,45.0,44.98,45.0,14200.0,28.0576,28.0701,28.0576,28.0701,14200.0
2005-12-16 15:40:00,44.99,45.0,44.98,44.99,22000.0,28.0639,28.0701,28.0576,28.0639,22000.0
2005-12-16 15:45:00,44.99,45.0,44.97,44.99,14600.0,28.0639,28.0701,28.0514,28.0639,14600.0
2005-12-16 15:50:00,44.99,45.05,44.99,45.0,34800.0,28.0639,28.1013,28.0639,28.0701,34800.0
2005-12-16 15:55:00,45.01,45.02,44.99,45.01,32400.0,28.0764,28.0826,28.0639,28.0764,32400.0
2005-12-19 09:35:00,45.15,45.15,45.0,45.04,67000.0,28.1637,28.1637,28.0701,28.0951,67000.0
2005-12-19 09:40:00,45.05,45.05,45.01,45.02,15600.0,28.1013,28.1013,28.0764,28.0826,15600.0
2005-12-19 09:45:00,45.02,45.12,44.98,45.1,20600.0,28.0826,28.145,28.0576,28.1325,20600.0
2005-12-19 09:50:00,45.09,45.1,45.04,45.06,20600.0,28.1263,28.1325,28.0951,28.1076,20600.0
2005-12-19 09:55:00,45.06,45.1,45.03,45.09,19600.0,28.1076,28.1325,28.0888,28.1263,19600.0
2005-12-19 10:00:00,45.09,45.18,45.09,45.18,19200.0,28.1263,28.1824,28.1263,28.1824,19200.0
2005-12-19 10:05:00,45.15,45.21,45.11,45.17,22000.0,28.1637,28.2011,28.1387,28.1762,22000.0
2005-12-19 10:10:00,45.2,45.21,45.16,45.2,32400.0,28.1949,28.2011,28.1699,28.1949,32400.0
2005-12-19 10:15:00,45.2,45.34,45.2,45.29,42600.0,28.1949,28.2822,28.1949,28.251,42600.0
2005-12-19 10:20:00,45.3,45.35,45.28,45.34,25400.0,28.2573,28.2884,28.2448,28.2822,25400.0
2005-12-19 10:25:00,45.34,45.36,45.31,45.32,14800.0,28.2822,28.2947,28.2635,28.2697,14800.0
2005-12-19 10:30:00,45.31,45.41,45.31,45.41,24600.0,28.2635,28.3259,28.2635,28.3259,24600.0
2005-12-19 10:35:00,45.42,45.43,45.35,45.39,14800.0,28.3321,28.3383,28.2884,28.3134,14800.0
2005-12-19 10:40:00,45.39,45.39,45.3,45.34,23600.0,28.3134,28.3134,28.2573,28.2822,23600.0
2005-12-19 10:45:00,45.34,45.36,45.33,45.33,11200.0,28.2822,28.2947,28.276,28.276,11200.0
2005-12-19 10:50:00,45.34,45.34,45.29,45.32,13600.0,28.2822,28.2822,28.251,28.2697,13600.0
2005-12-19 10:55:00,45.32,45.32,45.31,45.32,15600.0,28.2697,28.2697,28.2635,28.2697,15600.0
2005-12-19 11:00:00,45.32,45.34,45.32,45.33,4200.0,28.2697,28.2822,28.2697,28.276,4200.0
2005-12-19 11:05:00,45.33,45.37,45.32,45.33,19200.0,28.276,28.3009,28.2697,28.276,19200.0
2005-12-19 11:10:00,45.34,45.42,45.34,45.34,10400.0,28.2822,28.3321,28.2822,28.2822,10400.0
2005-12-19 11:15:00,45.33,45.4,45.33,45.39,18600.0,28.276,28.3196,28.276,28.3134,18600.0
2005-12-19 11:20:00,45.43,45.43,45.35,45.36,7400.0,28.3383,28.3383,28.2884,28.2947,7400.0
2005-12-19 11:25:00,45.35,45.4,45.33,45.37,15400.0,28.2884,28.3196,28.276,28.3009,15400.0
2005-12-19 11:30:00,45.34,45.35,45.33,45.35,7800.0,28.2822,28.2884,28.276,28.2884,7800.0
2005-12-19 11:35:00,45.35,45.35,45.31,45.31,5200.0,28.2884,28.2884,28.2635,28.2635,5200.0
2005-12-19 11:40:00,45.31,45.32,45.21,45.25,24600.0,28.2635,28.2697,28.2011,28.2261,24600.0
2005-12-19 11:45:00,45.25,45.27,45.24,45.24,13000.0,28.2261,28.2385,28.2198,28.2198,13000.0
2005-12-19 11:50:00,45.25,45.25,45.23,45.23,15200.0,28.2261,28.2261,28.2136,28.2136,15200.0
2005-12-19 11:55:00,45.23,45.24,45.21,45.23,24000.0,28.2136,28.2198,28.2011,28.2136,24000.0
2005-12-19 12:00:00,45.24,45.24,45.21,45.21,17000.0,28.2198,28.2198,28.2011,28.2011,17000.0
2005-12-19 12:05:00,45.21,45.26,45.21,45.26,8000.0,28.2011,28.2323,28.2011,28.2323,8000.0
2005-12-19 12:10:00,45.24,45.25,45.23,45.23,10600.0,28.2198,28.2261,28.2136,28.2136,10600.0
2005-12-19 12:15:00,45.23,45.24,45.22,45.24,8800.0,28.2136,28.2198,28.2074,28.2198,8800.0
2005-12-19 12:20:00,45.24,45.26,45.23,45.26,11200.0,28.2198,28.2323,28.2136,28.2323,11200.0
2005-12-19 12:25:00,45.25,45.26,45.19,45.19,53200.0,28.2261,28.2323,28.1886,28.1886,53200.0
2005-12-19 12:30:00,45.19,45.19,45.17,45.17,10800.0,28.1886,28.1886,28.1762,28.1762,10800.0
2005-12-19 12:35:00,45.17,45.17,45.13,45.14,5600.0,28.1762,28.1762,28.1512,28.1575,5600.0
2005-12-19 12:40:00,45.13,45.16,45.13,45.13,6400.0,28.1512,28.1699,28.1512,28.1512,6400.0
2005-12-19 12:45:00,45.15,45.15,45.13,45.15,9200.0,28.1637,28.1637,28.1512,28.1637,9200.0
2005-12-19 12:50:00,45.15,45.16,45.14,45.15,5800.0,28.1637,28.1699,28.1575,28.1637,5800.0
2005-12-19 12:55:00,45.16,45.16,45.13,45.13,11000.0,28.1699,28.1699,28.1512,28.1512,11000.0
2005-12-19 13:00:00,45.12,45.12,45.09,45.1,19400.0,28.145,28.145,28.1263,28.1325,19400.0
2005-12-19 13:05:00,45.11,45.12,45.08,45.09,18800.0,28.1387,28.145,28.12,28.1263,18800.0
2005-12-19 13:10:00,45.09,45.1,45.09,45.1,15000.0,28.1263,28.1325,28.1263,28.1325,15000.0
2005-12-19 13:15:00,45.1,45.11,45.08,45.1,24000.0,28.1325,28.1387,28.12,28.1325,24000.0
2005-12-19 13:20:00,45.1,45.14,45.1,45.13,12000.0,28.1325,28.1575,28.1325,28.1512,12000.0
2005-12-19 13:25:00,45.13,45.13,45.1,45.1,16600.0,28.1512,28.1512,28.1325,28.1325,16600.0
2005-12-19 13:30:00,45.1,45.11,45.06,45.06,5800.0,28.1325,28.1387,28.1076,28.1076,5800.0
2005-12-19 13:35:00,45.05,45.07,45.05,45.05,11400.0,28.1013,28.1138,28.1013,28.1013,11400.0
2005-12-19 13:40:00,45.05,45.05,44.99,44.99,53200.0,28.1013,28.1013,28.0639,28.0639,53200.0
2005-12-19 13:45:00,44.98,44.99,44.88,44.93,17800.0,28.0576,28.0639,27.9953,28.0265,17800.0
2005-12-19 13:50:00,44.93,44.96,44.92,44.94,8400.0,28.0265,28.0452,28.0202,28.0327,8400.0
2005-12-19 13:55:00,44.97,44.99,44.94,44.95,14800.0,28.0514,28.0639,28.0327,28.0389,14800.0
2005-12-19 14:00:00,44.94,45.05,44.9,44.91,47200.0,28.0327,28.1013,28.0077,28.014,47200.0
2005-12-19 14:05:00,44.92,44.92,44.9,44.9,14600.0,28.0202,28.0202,28.0077,28.0077,14600.0
2005-12-19 14:10:00,44.91,44.96,44.9,44.91,20000.0,28.014,28.0452,28.0077,28.014,20000.0
2005-12-19 14:15:00,44.91,44.94,44.85,44.85,25800.0,28.014,28.0327,27.9766,27.9766,25800.0
2005-12-19 14:20:00,44.87,44.87,44.82,44.83,25400.0,27.989,27.989,27.9578,27.9641,25400.0
2005-12-19 14:25:00,44.85,44.85,44.77,44.77,16000.0,27.9766,27.9766,27.9267,27.9267,16000.0
2005-12-19 14:30:00,44.77,44.81,44.77,44.79,16800.0,27.9267,27.9516,27.9267,27.9391,16800.0
2005-12-19 14:35:00,44.77,44.83,44.77,44.8,11800.0,27.9267,27.9641,27.9267,27.9454,11800.0
2005-12-19 14:40:00,44.8,44.81,44.8,44.8,9200.0,27.9454,27.9516,27.9454,27.9454,9200.0
2005-12-19 14:45:00,44.8,44.81,44.79,44.8,13600.0,27.9454,27.9516,27.9391,27.9454,13600.0
2005-12-19 14:50:00,44.77,44.79,44.76,44.76,55200.0,27.9267,27.9391,27.9204,27.9204,55200.0
2005-12-19 14:55:00,44.76,44.77,44.72,44.72,22600.0,27.9204,27.9267,27.8955,27.8955,22600.0
2005-12-19 15:00:00,44.73,44.75,44.72,44.74,26600.0,27.9017,27.9142,27.8955,27.9079,26600.0
2005-12-19 15:05:00,44.74,44.75,44.72,44.72,28200.0,27.9079,27.9142,27.8955,27.8955,28200.0
2005-12-19 15:10:00,44.74,44.74,44.71,44.73,22400.0,27.9079,27.9079,27.8892,27.9017,22400.0
2005-12-19 15:15:00,44.72,44.73,44.69,44.69,13000.0,27.8955,27.9017,27.8768,27.8768,13000.0
2005-12-19 15:20:00,44.68,44.71,44.67,44.7,14800.0,27.8705,27.8892,27.8643,27.883,14800.0
2005-12-19 15:25:00,44.7,44.74,44.65,44.66,80600.0,27.883,27.9079,27.8518,27.858,80600.0
2005-12-19 15:30:00,44.67,44.7,44.66,44.68,36600.0,27.8643,27.883,27.858,27.8705,36600.0
2005-12-19 15:35:00,44.68,44.69,44.67,44.69,38800.0,27.8705,27.8768,27.8643,27.8768,38800.0
2005-12-19 15:40:00,44.69,44.73,44.67,44.69,55200.0,27.8768,27.9017,27.8643,27.8768,55200.0
2005-12-19 15:45:00,44.69,44.72,44.69,44.69,27400.0,27.8768,27.8955,27.8768,27.8768,27400.0
2005-12-19 15:50:00,44.7,44.71,44.69,44.69,41600.0,27.883,27.8892,27.8768,27.8768,41600.0
2005-12-19 15:55:00,44.69,44.69,44.65,44.66,34200.0,27.8768,27.8768,27.8518,27.858,34200.0
2005-12-20 09:35:00,44.93,44.95,44.9,44.9,34200.0,28.0265,28.0389,28.0077,28.0077,34200.0
2005-12-20 09:40:00,44.88,44.93,44.82,44.82,14600.0,27.9953,28.0265,27.9578,27.9578,14600.0
2005-12-20 09:45:00,44.83,44.92,44.83,44.92,27200.0,27.9641,28.0202,27.9641,28.0202,27200.0
2005-12-20 09:50:00,44.99,44.99,44.82,44.82,24000.0,28.0639,28.0639,27.9578,27.9578,24000.0
2005-12-20 09:55:00,44.81,44.99,44.79,44.95,43200.0,27.9516,28.0639,27.9391,28.0389,43200.0
2005-12-20 10:00:00,44.91,44.91,44.84,44.84,4600.0,28.014,28.014,27.9703,27.9703,4600.0
2005-12-20 10:05:00,44.86,44.99,44.84,44.87,17800.0,27.9828,28.0639,27.9703,27.989,17800.0
2005-12-20 10:10:00,44.87,44.88,44.83,44.83,8400.0,27.989,27.9953,27.9641,27.9641,8400.0
2005-12-20 10:15:00,44.83,44.83,44.8,44.82,12400.0,27.9641,27.9641,27.9454,27.9578,12400.0
2005-12-20 10:20:00,44.82,44.82,44.79,44.79,14400.0,27.9578,27.9578,27.9391,27.9391,14400.0
2005-12-20 10:25:00,44.79,44.84,44.79,44.83,7400.0,27.9391,27.9703,27.9391,27.9641,7400.0
2005-12-20 10:30:00,44.83,44.85,44.83,44.84,14600.0,27.9641,27.9766,27.9641,27.9703,14600.0
2005-12-20 10:35:00,44.84,44.89,44.83,44.89,13800.0,27.9703,28.0015,27.9641,28.0015,13800.0
2005-12-20 10:40:00,44.88,44.9,44.84,44.84,10800.0,27.9953,28.0077,27.9703,27.9703,10800.0
2005-12-20 10:45:00,44.83,44.9,44.83,44.88,8800.0,27.9641,28.0077,27.9641,27.9953,8800.0
2005-12-20 10:50:00,44.88,44.89,44.87,44.87,17600.0,27.9953,28.0015,27.989,27.989,17600.0
2005-12-20 10:55:00,44.88,44.97,44.88,44.96,16200.0,27.9953,28.0514,27.9953,28.0452,16200.0
2005-12-20 11:00:00,44.95,45.01,44.95,45.01,13400.0,28.0389,28.0764,28.0389,28.0764,13400.0
2005-12-20 11:05:00,45.02,45.09,45.02,45.08,39800.0,28.0826,28.1263,28.0826,28.12,39800.0
2005-12-20 11:10:00,45.08,45.08,45.02,45.04,8000.0,28.12,28.12,28.0826,28.0951,8000.0
2005-12-20 11:15:00,45.04,45.04,45.0,45.0,5200.0,28.0951,28.0951,28.0701,28.0701,5200.0
2005-12-20 11:20:00,45.02,45.06,45.02,45.02,13000.0,28.0826,28.1076,28.0826,28.0826,13000.0
2005-12-20 11:25:00,45.04,45.08,45.04,45.06,11400.0,28.0951,28.12,28.0951,28.1076,11400.0
2005-12-20 11:30:00,45.05,45.07,45.02,45.04,17200.0,28.1013,28.1138,28.0826,28.0951,17200.0
2005-12-20 11:35:00,45.02,45.07,45.02,45.05,13000.0,28.0826,28.1138,28.0826,28.1013,13000.0
2005-12-20 11:40:00,45.05,45.1,45.04,45.08,33600.0,28.1013,28.1325,28.0951,28.12,33600.0
2005-12-20 11:45:00,45.08,45.09,45.02,45.06,14200.0,28.12,28.1263,28.0826,28.1076,14200.0
2005-12-20 11:50:00,45.02,45.08,45.02,45.06,7200.0,28.0826,28.12,28.0826,28.1076,7200.0
2005-12-20 11:55:00,45.06,45.08,45.04,45.04,8000.0,28.1076,28.12,28.0951,28.0951,8000.0
2005-12-20 12:00:00,45.04,45.06,45.04,45.05,23800.0,28.0951,28.1076,28.0951,28.1013,23800.0
2005-12-20 12:05:00,45.05,45.07,44.99,45.02,17600.0,28.1013,28.1138,28.0639,28.0826,17600.0
2005-12-20 12:10:00,45.02,45.06,45.01,45.02,15600.0,28.0826,28.1076,28.0764,28.0826,15600.0
2005-12-20 12:15:00,45.02,45.05,45.0,45.0,27400.0,28.0826,28.1013,28.0701,28.0701,27400.0
2005-12-20 12:20:00,45.01,45.07,45.0,45.05,24600.0,28.0764,28.1138,28.0701,28.1013,24600.0
2005-12-20 12:25:00,45.05,45.06,45.02,45.02,31400.0,28.1013,28.1076,28.0826,28.0826,31400.0
2005-12-20 12:30:00,45.01,45.05,45.01,45.03,8600.0,28.0764,28.1013,28.0764,28.0888,8600.0
2005-12-20 12:35:00,45.03,45.06,45.02,45.02,5000.0,28.0888,28.1076,28.0826,28.0826,5000.0
2005-12-20 12:40:00,45.02,45.02,45.0,45.0,1600.0,28.0826,28.0826,28.0701,28.0701,1600.0
2005-12-20 12:45:00,45.0,45.01,44.93,44.93,4200.0,28.0701,28.0764,28.0265,28.0265,4200.0
2005-12-20 12:50:00,44.93,44.97,44.93,44.97,6000.0,28.0265,28.0514,28.0265,28.0514,6000.0
2005-12-20 12:55:00,44.96,45.02,44.96,45.01,16200.0,28.0452,28.0826,28.0452,28.0764,16200.0
2005-12-20 13:00:00,45.01,45.02,44.99,44.99,46600.0,28.0764,28.0826,28.0639,28.0639,46600.0
2005-12-20 13:05:00,44.99,45.0,44.96,44.97,23600.0,28.0639,28.0701,28.0452,28.0514,23600.0
2005-12-20 13:10:00,44.99,44.99,44.95,44.97,12600.0,28.0639,28.0639,28.0389,28.0514,12600.0
2005-12-20 13:15:00,44.96,44.96,44.93,44.93,8000.0,28.0452,28.0452,28.0265,28.0265,8000.0
2005-12-20 13:20:00,44.93,44.93,44.91,44.91,12000.0,28.0265,28.0265,28.014,28.014,12000.0
2005-12-20 13:25:00,44.9,44.91,44.9,44.91,7000.0,28.0077,28.014,28.0077,28.014,7000.0
2005-12-20 13:30:00,44.91,44.94,44.9,44.9,9200.0,28.014,28.0327,28.0077,28.0077,9200.0
2005-12-20 13:35:00,44.9,44.91,44.9,44.9,8200.0,28.0077,28.014,28.0077,28.0077,8200.0
2005-12-20 13:40:00,44.89,44.9,44.85,44.85,25200.0,28.0015,28.0077,27.9766,27.9766,25200.0
2005-12-20 13:45:00,44.83,44.85,44.82,44.82,18200.0,27.9641,27.9766,27.9578,27.9578,18200.0
2005-12-20 13:50:00,44.83,44.83,44.81,44.81,13200.0,27.9641,27.9641,27.9516,27.9516,13200.0
2005-12-20 13:55:00,44.81,44.81,44.78,44.78,10400.0,27.9516,27.9516,27.9329,27.9329,10400.0
2005-12-20 14:00:00,44.78,44.79,44.74,44.74,26400.0,27.9329,27.9391,27.9079,27.9079,26400.0
2005-12-20 14:05:00,44.75,44.75,44.72,44.72,12400.0,27.9142,27.9142,27.8955,27.8955,12400.0
2005-12-20 14:10:00,44.72,44.74,44.69,44.7,26800.0,27.8955,27.9079,27.8768,27.883,26800.0
2005-12-20 14:15:00,44.7,44.73,44.69,44.71,17000.0,27.883,27.9017,27.8768,27.8892,17000.0
2005-12-20 14:20:00,44.71,44.77,44.71,44.76,20800.0,27.8892,27.9267,27.8892,27.9204,20800.0
2005-12-20 14:25:00,44.77,44.77,44.74,44.76,15400.0,27.9267,27.9267,27.9079,27.9204,15400.0
2005-12-20 14:30:00,44.76,44.79,44.75,44.76,7600.0,27.9204,27.9391,27.9142,27.9204,7600.0
2005-12-20 14:35:00,44.74,44.76,44.73,44.76,14200.0,27.9079,27.9204,27.9017,27.9204,14200.0
2005-12-20 14:40:00,44.76,44.81,44.76,44.81,18800.0,27.9204,27.9516,27.9204,27.9516,18800.0
2005-12-20 14:45:00,44.81,44.83,44.79,44.8,12600.0,27.9516,27.9641,27.9391,27.9454,12600.0
2005-12-20 14:50:00,44.8,44.8,44.74,44.74,13200.0,27.9454,27.9454,27.9079,27.9079,13200.0
2005-12-20 14:55:00,44.74,44.74,44.73,44.74,15600.0,27.9079,27.9079,27.9017,27.9079,15600.0
2005-12-20 15:00:00,44.74,44.77,44.74,44.75,17200.0,27.9079,27.9267,27.9079,27.9142,17200.0
2005-12-20 15:05:00,44.74,44.74,44.71,44.72,29000.0,27.9079,27.9079,27.8892,27.8955,29000.0
2005-12-20 15:10:00,44.72,44.72,44.63,44.65,22400.0,27.8955,27.8955,27.8393,27.8518,22400.0
2005-12-20 15:15:00,44.65,44.66,44.63,44.63,12800.0,27.8518,27.858,27.8393,27.8393,12800.0
2005-12-20 15:20:00,44.63,44.64,44.6,44.6,30800.0,27.8393,27.8456,27.8206,27.8206,30800.0
2005-12-20 15:25:00,44.63,44.63,44.51,44.51,52600.0,27.8393,27.8393,27.7645,27.7645,52600.0
2005-12-20 15:30:00,44.51,44.57,44.51,44.55,37400.0,27.7645,27.8019,27.7645,27.7894,37400.0
2005-12-20 15:35:00,44.55,44.59,44.54,44.57,29400.0,27.7894,27.8144,27.7832,27.8019,29400.0
2005-12-20 15:40:00,44.56,44.56,44.52,44.52,50800.0,27.7957,27.7957,27.7707,27.7707,50800.0
2005-12-20 15:45:00,44.52,44.56,44.52,44.56,28000.0,27.7707,27.7957,27.7707,27.7957,28000.0
2005-12-20 15:50:00,44.55,44.55,44.51,44.52,34400.0,27.7894,27.7894,27.7645,27.7707,34400.0
2005-12-20 15:55:00,44.55,44.59,44.55,44.58,25000.0,27.7894,27.8144,27.7894,27.8081,25000.0
2005-12-21 09:35:00,44.83,44.83,44.71,44.73,45000.0,27.9641,27.9641,27.8892,27.9017,45000.0
2005-12-21 09:40:00,44.73,44.9,44.73,44.9,24000.0,27.9017,28.0077,27.9017,28.0077,24000.0
2005-12-21 09:45:00,44.9,44.95,44.88,44.88,26800.0,28.0077,28.0389,27.9953,27.9953,26800.0
2005-12-21 09:50:00,44.88,44.92,44.85,44.91,17600.0,27.9953,28.0202,27.9766,28.014,17600.0
2005-12-21 09:55:00,44.92,44.93,44.83,44.83,12400.0,28.0202,28.0265,27.9641,27.9641,12400.0
2005-12-21 10:00:00,44.81,44.93,44.81,44.92,23400.0,27.9516,28.0265,27.9516,28.0202,23400.0
2005-12-21 10:05:00,44.92,44.92,44.83,44.91,20200.0,28.0202,28.0202,27.9641,28.014,20200.0
2005-12-21 10:10:00,44.91,44.93,44.89,44.93,13400.0,28.014,28.0265,28.0015,28.0265,13400.0
2005-12-21 10:15:00,44.92,44.99,44.92,44.95,23200.0,28.0202,28.0639,28.0202,28.0389,23200.0
2005-12-21 10:20:00,44.98,45.0,44.87,44.89,15600.0,28.0576,28.0701,27.989,28.0015,15600.0
2005-12-21 10:25:00,44.89,44.98,44.89,44.97,9200.0,28.0015,28.0576,28.0015,28.0514,9200.0
2005-12-21 10:30:00,44.97,45.0,44.95,44.99,13600.0,28.0514,28.0701,28.0389,28.0639,13600.0
2005-12-21 10:35:00,44.99,45.0,44.94,44.95,10800.0,28.0639,28.0701,28.0327,28.0389,10800.0
2005-12-21 10:40:00,44.95,45.0,44.95,44.98,77800.0,28.0389,28.0701,28.0389,28.0576,77800.0
2005-12-21 10:45:00,44.98,45.07,44.98,45.06,11600.0,28.0576,28.1138,28.0576,28.1076,11600.0
2005-12-21 10:50:00,45.06,45.06,45.02,45.02,12200.0,28.1076,28.1076,28.0826,28.0826,12200.0
2005-12-21 10:55:00,45.02,45.02,44.99,45.01,4000.0,28.0826,28.0826,28.0639,28.0764,4000.0
2005-12-21 11:00:00,45.01,45.04,45.01,45.02,10000.0,28.0764,28.0951,28.0764,28.0826,10000.0
2005-12-21 11:05:00,45.02,45.06,45.01,45.05,11000.0,28.0826,28.1076,28.0764,28.1013,11000.0
2005-12-21 11:10:00,45.05,45.1,45.05,45.06,10200.0,28.1013,28.1325,28.1013,28.1076,10200.0
2005-12-21 11:15:00,45.07,45.07,45.04,45.05,6600.0,28.1138,28.1138,28.0951,28.1013,6600.0
2005-12-21 11:20:00,45.04,45.04,44.99,45.02,6400.0,28.0951,28.0951,28.0639,28.0826,6400.0
2005-12-21 11:25:00,45.02,45.07,45.0,45.07,8800.0,28.0826,28.1138,28.0701,28.1138,8800.0
2005-12-21 11:30:00,45.06,45.1,45.06,45.08,9200.0,28.1076,28.1325,28.1076,28.12,9200.0
2005-12-21 11:35:00,45.09,45.1,45.07,45.08,10200.0,28.1263,28.1325,28.1138,28.12,10200.0
2005-12-21 11:40:00,45.07,45.07,45.02,45.06,10800.0,28.1138,28.1138,28.0826,28.1076,10800.0
2005-12-21 11:45:00,45.06,45.07,45.05,45.05,4400.0,28.1076,28.1138,28.1013,28.1013,4400.0
2005-12-21 11:50:00,45.05,45.06,45.04,45.04,6400.0,28.1013,28.1076,28.0951,28.0951,6400.0
2005-12-21 11:55:00,45.06,45.06,45.04,45.05,3400.0,28.1076,28.1076,28.0951,28.1013,3400.0
2005-12-21 12:00:00,45.05,45.1,45.02,45.1,13800.0,28.1013,28.1325,28.0826,28.1325,13800.0
2005-12-21 12:05:00,45.09,45.09,45.06,45.06,6200.0,28.1263,28.1263,28.1076,28.1076,6200.0
2005-12-21 12:10:00,45.08,45.09,45.07,45.07,12600.0,28.12,28.1263,28.1138,28.1138,12600.0
2005-12-21 12:15:00,45.07,45.11,45.07,45.1,7400.0,28.1138,28.1387,28.1138,28.1325,7400.0
2005-12-21 12:20:00,45.1,45.1,45.09,45.09,7200.0,28.1325,28.1325,28.1263,28.1263,7200.0
2005-12-21 12:25:00,45.08,45.11,45.07,45.1,21400.0,28.12,28.1387,28.1138,28.1325,21400.0
2005-12-21 12:30:00,45.1,45.15,45.09,45.13,13800.0,28.1325,28.1637,28.1263,28.1512,13800.0
2005-12-21 12:35:00,45.15,45.15,45.09,45.13,35200.0,28.1637,28.1637,28.1263,28.1512,35200.0
2005-12-21 12:40:00,45.12,45.13,45.1,45.13,24600.0,28.145,28.1512,28.1325,28.1512,24600.0
2005-12-21 12:45:00,45.13,45.13,45.1,45.1,11600.0,28.1512,28.1512,28.1325,28.1325,11600.0
2005-12-21 12:50:00,45.1,45.11,45.09,45.1,9000.0,28.1325,28.1387,28.1263,28.1325,9000.0
2005-12-21 12:55:00,45.1,45.13,45.1,45.1,14600.0,28.1325,28.1512,28.1325,28.1325,14600.0
2005-12-21 13:00:00,45.11,45.12,45.09,45.09,7400.0,28.1387,28.145,28.1263,28.1263,7400.0
2005-12-21 13:05:00,45.09,45.09,45.07,45.07,9800.0,28.1263,28.1263,28.1138,28.1138,9800.0
2005-12-21 13:10:00,45.07,45.07,45.02,45.03,5000.0,28.1138,28.1138,28.0826,28.0888,5000.0
2005-12-21 13:15:00,45.04,45.04,45.02,45.02,9800.0,28.0951,28.0951,28.0826,28.0826,9800.0
2005-12-21 13:20:00,45.02,45.05,45.0,45.05,12400.0,28.0826,28.1013,28.0701,28.1013,12400.0
2005-12-21 13:25:00,45.04,45.06,45.01,45.01,9600.0,28.0951,28.1076,28.0764,28.0764,9600.0
2005-12-21 13:30:00,45.0,45.01,44.92,44.92,20800.0,28.0701,28.0764,28.0202,28.0202,20800.0
2005-12-21 13:35:00,44.92,44.96,44.92,44.96,20400.0,28.0202,28.0452,28.0202,28.0452,20400.0
2005-12-21 13:40:00,44.96,44.97,44.94,44.95,19400.0,28.0452,28.0514,28.0327,28.0389,19400.0
2005-12-21 13:45:00,44.97,44.98,44.93,44.98,13800.0,28.0514,28.0576,28.0265,28.0576,13800.0
2005-12-21 13:50:00,44.99,45.0,44.99,44.99,5400.0,28.0639,28.0701,28.0639,28.0639,5400.0
2005-12-21 13:55:00,44.99,45.02,44.99,45.01,17200.0,28.0639,28.0826,28.0639,28.0764,17200.0
2005-12-21 14:00:00,45.02,45.02,44.97,44.97,30600.0,28.0826,28.0826,28.0514,28.0514,30600.0
2005-12-21 14:05:00,44.99,45.01,44.98,44.98,7400.0,28.0639,28.0764,28.0576,28.0576,7400.0
2005-12-21 14:10:00,44.98,44.99,44.98,44.98,6800.0,28.0576,28.0639,28.0576,28.0576,6800.0
2005-12-21 14:15:00,45.0,45.05,44.98,45.04,30200.0,28.0701,28.1013,28.0576,28.0951,30200.0
2005-12-21 14:20:00,45.05,45.05,45.01,45.01,5800.0,28.1013,28.1013,28.0764,28.0764,5800.0
2005-12-21 14:25:00,45.01,45.02,44.99,44.99,13200.0,28.0764,28.0826,28.0639,28.0639,13200.0
2005-12-21 14:30:00,44.98,44.99,44.97,44.97,22000.0,28.0576,28.0639,28.0514,28.0514,22000.0
2005-12-21 14:35:00,45.0,45.04,45.0,45.02,5800.0,28.0701,28.0951,28.0701,28.0826,5800.0
2005-12-21 14:40:00,45.02,45.02,44.98,44.99,9200.0,28.0826,28.0826,28.0576,28.0639,9200.0
2005-12-21 14:45:00,44.99,44.99,44.94,44.96,19400.0,28.0639,28.0639,28.0327,28.0452,19400.0
2005-12-21 14:50:00,44.97,44.98,44.91,44.98,13800.0,28.0514,28.0576,28.014,28.0576,13800.0
2005-12-21 14:55:00,44.97,44.97,44.91,44.94,16000.0,28.0514,28.0514,28.014,28.0327,16000.0
2005-12-21 15:00:00,44.94,45.0,44.91,44.94,41600.0,28.0327,28.0701,28.014,28.0327,41600.0
2005-12-21 15:05:00,44.92,44.94,44.91,44.94,24000.0,28.0202,28.0327,28.014,28.0327,24000.0
2005-12-21 15:10:00,44.93,44.96,44.92,44.96,16200.0,28.0265,28.0452,28.0202,28.0452,16200.0
2005-12-21 15:15:00,44.97,45.0,44.97,44.99,17400.0,28.0514,28.0701,28.0514,28.0639,17400.0
2005-12-21 15:20:00,44.99,45.04,44.99,45.02,18400.0,28.0639,28.0951,28.0639,28.0826,18400.0
2005-12-21 15:25:00,45.02,45.02,44.98,44.98,20800.0,28.0826,28.0826,28.0576,28.0576,20800.0
2005-12-21 15:30:00,44.99,44.99,44.96,44.98,14800.0,28.0639,28.0639,28.0452,28.0576,14800.0
2005-12-21 15:35:00,44.98,45.01,44.97,44.99,18400.0,28.0576,28.0764,28.0514,28.0639,18400.0
2005-12-21 15:40:00,44.99,45.01,44.97,44.99,25800.0,28.0639,28.0764,28.0514,28.0639,25800.0
2005-12-21 15:45:00,44.99,45.07,44.99,45.07,28600.0,28.0639,28.1138,28.0639,28.1138,28600.0
2005-12-21 15:50:00,45.07,45.1,45.07,45.1,35800.0,28.1138,28.1325,28.1138,28.1325,35800.0
2005-12-21 15:55:00,45.11,45.13,45.1,45.1,44200.0,28.1387,28.1512,28.1325,28.1325,44200.0
2005-12-22 09:35:00,45.26,45.33,45.22,45.27,39800.0,28.2323,28.276,28.2074,28.2385,39800.0
2005-12-22 09:40:00,45.23,45.27,45.22,45.26,12200.0,28.2136,28.2385,28.2074,28.2323,12200.0
2005-12-22 09:45:00,45.26,45.26,45.16,45.21,20400.0,28.2323,28.2323,28.1699,28.2011,20400.0
2005-12-22 09:50:00,45.19,45.19,45.15,45.18,11000.0,28.1886,28.1886,28.1637,28.1824,11000.0
2005-12-22 09:55:00,45.18,45.18,45.14,45.17,11600.0,28.1824,28.1824,28.1575,28.1762,11600.0
2005-12-22 10:00:00,45.17,45.19,45.17,45.19,13200.0,28.1762,28.1886,28.1762,28.1886,13200.0
2005-12-22 10:05:00,45.19,45.19,45.13,45.18,8600.0,28.1886,28.1886,28.1512,28.1824,8600.0
2005-12-22 10:10:00,45.18,45.18,45.08,45.1,7400.0,28.1824,28.1824,28.12,28.1325,7400.0
2005-12-22 10:15:00,45.1,45.16,45.08,45.1,24000.0,28.1325,28.1699,28.12,28.1325,24000.0
2005-12-22 10:20:00,45.1,45.1,45.07,45.1,28600.0,28.1325,28.1325,28.1138,28.1325,28600.0
2005-12-22 10:25:00,45.11,45.2,45.11,45.15,26600.0,28.1387,28.1949,28.1387,28.1637,26600.0
2005-12-22 10:30:00,45.15,45.17,45.09,45.13,22600.0,28.1637,28.1762,28.1263,28.1512,22600.0
2005-12-22 10:35:00,45.15,45.19,45.12,45.12,24600.0,28.1637,28.1886,28.145,28.145,24600.0
2005-12-22 10:40:00,45.13,45.21,45.13,45.19,13200.0,28.1512,28.2011,28.1512,28.1886,13200.0
2005-12-22 10:45:00,45.19,45.2,45.13,45.13,12800.0,28.1886,28.1949,28.1512,28.1512,12800.0
2005-12-22 10:50:00,45.13,45.31,45.13,45.28,17200.0,28.1512,28.2635,28.1512,28.2448,17200.0
2005-12-22 10:55:00,45.28,45.32,45.28,45.32,8200.0,28.2448,28.2697,28.2448,28.2697,8200.0
2005-12-22 11:00:00,45.32,45.32,45.27,45.27,8400.0,28.2697,28.2697,28.2385,28.2385,8400.0
2005-12-22 11:05:00,45.27,45.29,45.24,45.29,10800.0,28.2385,28.251,28.2198,28.251,10800.0
2005-12-22 11:10:00,45.31,45.35,45.29,45.3,12400.0,28.2635,28.2884,28.251,28.2573,12400.0
2005-12-22 11:15:00,45.33,45.33,45.27,45.27,7600.0,28.276,28.276,28.2385,28.2385,7600.0
2005-12-22 11:20:00,45.26,45.27,45.22,45.23,12600.0,28.2323,28.2385,28.2074,28.2136,12600.0
2005-12-22 11:25:00,45.24,45.24,45.2,45.2,10400.0,28.2198,28.2198,28.1949,28.1949,10400.0
2005-12-22 11:30:00,45.2,45.23,45.18,45.2,12000.0,28.1949,28.2136,28.1824,28.1949,12000.0
2005-12-22 11:35:00,45.19,45.19,45.14,45.15,11000.0,28.1886,28.1886,28.1575,28.1637,11000.0
2005-12-22 11:40:00,45.14,45.2,45.14,45.17,7200.0,28.1575,28.1949,28.1575,28.1762,7200.0
2005-12-22 11:45:00,45.2,45.2,45.09,45.1,26400.0,28.1949,28.1949,28.1263,28.1325,26400.0
2005-12-22 11:50:00,45.11,45.14,45.11,45.12,5800.0,28.1387,28.1575,28.1387,28.145,5800.0
2005-12-22 11:55:00,45.11,45.13,45.1,45.1,5200.0,28.1387,28.1512,28.1325,28.1325,5200.0
2005-12-22 12:00:00,45.14,45.14,45.1,45.1,4600.0,28.1575,28.1575,28.1325,28.1325,4600.0
2005-12-22 12:05:00,45.09,45.12,45.09,45.11,8200.0,28.1263,28.145,28.1263,28.1387,8200.0
2005-12-22 12:10:00,45.11,45.15,45.1,45.13,4400.0,28.1387,28.1637,28.1325,28.1512,4400.0
2005-12-22 12:15:00,45.15,45.17,45.11,45.13,16000.0,28.1637,28.1762,28.1387,28.1512,16000.0
2005-12-22 12:20:00,45.12,45.17,45.12,45.15,11000.0,28.145,28.1762,28.145,28.1637,11000.0
2005-12-22 12:25:00,45.16,45.2,45.16,45.16,9800.0,28.1699,28.1949,28.1699,28.1699,9800.0
2005-12-22 12:30:00,45.17,45.17,45.11,45.12,7600.0,28.1762,28.1762,28.1387,28.145,7600.0
2005-12-22 12:35:00,45.12,45.15,45.08,45.09,9400.0,28.145,28.1637,28.12,28.1263,9400.0
2005-12-22 12:40:00,45.09,45.09,45.06,45.09,9000.0,28.1263,28.1263,28.1076,28.1263,9000.0
2005-12-22 12:45:00,45.08,45.12,45.08,45.09,7000.0,28.12,28.145,28.12,28.1263,7000.0
2005-12-22 12:50:00,45.08,45.09,45.05,45.05,2400.0,28.12,28.1263,28.1013,28.1013,2400.0
2005-12-22 12:55:00,45.05,45.09,45.04,45.06,8600.0,28.1013,28.1263,28.0951,28.1076,8600.0
2005-12-22 13:00:00,45.07,45.12,45.07,45.1,6200.0,28.1138,28.145,28.1138,28.1325,6200.0
2005-12-22 13:05:00,45.11,45.12,45.06,45.06,4600.0,28.1387,28.145,28.1076,28.1076,4600.0
2005-12-22 13:10:00,45.08,45.08,45.05,45.06,1800.0,28.12,28.12,28.1013,28.1076,1800.0
2005-12-22 13:15:00,45.02,45.05,45.01,45.01,6400.0,28.0826,28.1013,28.0764,28.0764,6400.0
2005-12-22 13:20:00,45.0,45.01,44.98,44.98,5200.0,28.0701,28.0764,28.0576,28.0576,5200.0
2005-12-22 13:25:00,44.99,45.01,44.99,44.99,2800.0,28.0639,28.0764,28.0639,28.0639,2800.0
2005-12-22 13:30:00,45.0,45.05,44.99,45.04,6200.0,28.0701,28.1013,28.0639,28.0951,6200.0
2005-12-22 13:35:00,45.02,45.07,45.02,45.07,1400.0,28.0826,28.1138,28.0826,28.1138,1400.0
2005-12-22 13:40:00,45.08,45.11,45.06,45.1,5400.0,28.12,28.1387,28.1076,28.1325,5400.0
2005-12-22 13:45:00,45.09,45.1,45.07,45.07,3200.0,28.1263,28.1325,28.1138,28.1138,3200.0
2005-12-22 13:50:00,45.07,45.09,45.05,45.07,3600.0,28.1138,28.1263,28.1013,28.1138,3600.0
2005-12-22 13:55:00,45.07,45.14,45.06,45.14,5800.0,28.1138,28.1575,28.1076,28.1575,5800.0
2005-12-22 14:00:00,45.14,45.15,45.13,45.14,19000.0,28.1575,28.1637,28.1512,28.1575,19000.0
2005-12-22 14:05:00,45.14,45.18,45.14,45.18,4800.0,28.1575,28.1824,28.1575,28.1824,4800.0
2005-12-22 14:10:00,45.19,45.19,45.17,45.18,5000.0,28.1886,28.1886,28.1762,28.1824,5000.0
2005-12-22 14:15:00,45.17,45.18,45.15,45.17,12000.0,28.1762,28.1824,28.1637,28.1762,12000.0
2005-12-22 14:20:00,45.17,45.17,45.15,45.16,4800.0,28.1762,28.1762,28.1637,28.1699,4800.0
2005-12-22 14:25:00,45.16,45.17,45.13,45.13,7200.0,28.1699,28.1762,28.1512,28.1512,7200.0
2005-12-22 14:30:00,45.12,45.16,45.12,45.13,7800.0,28.145,28.1699,28.145,28.1512,7800.0
2005-12-22 14:35:00,45.14,45.16,45.09,45.09,3800.0,28.1575,28.1699,28.1263,28.1263,3800.0
2005-12-22 14:40:00,45.09,45.12,45.09,45.1,3000.0,28.1263,28.145,28.1263,28.1325,3000.0
2005-12-22 14:45:00,45.09,45.13,45.07,45.13,10400.0,28.1263,28.1512,28.1138,28.1512,10400.0
2005-12-22 14:50:00,45.15,45.18,45.14,45.14,4800.0,28.1637,28.1824,28.1575,28.1575,4800.0
2005-12-22 14:55:00,45.15,45.24,45.14,45.23,8200.0,28.1637,28.2198,28.1575,28.2136,8200.0
2005-12-22 15:00:00,45.21,45.21,45.14,45.14,15400.0,28.2011,28.2011,28.1575,28.1575,15400.0
2005-12-22 15:05:00,45.14,45.14,45.1,45.1,11000.0,28.1575,28.1575,28.1325,28.1325,11000.0
2005-12-22 15:10:00,45.1,45.15,45.1,45.13,14800.0,28.1325,28.1637,28.1325,28.1512,14800.0
2005-12-22 15:15:00,45.13,45.15,45.13,45.15,2400.0,28.1512,28.1637,28.1512,28.1637,2400.0
2005-12-22 15:20:00,45.15,45.15,45.1,45.13,5400.0,28.1637,28.1637,28.1325,28.1512,5400.0
2005-12-22 15:25:00,45.13,45.13,45.09,45.1,9800.0,28.1512,28.1512,28.1263,28.1325,9800.0
2005-12-22 15:30:00,45.1,45.14,45.1,45.13,6800.0,28.1325,28.1575,28.1325,28.1512,6800.0
2005-12-22 15:35:00,45.13,45.13,45.09,45.09,10800.0,28.1512,28.1512,28.1263,28.1263,10800.0
2005-12-22 15:40:00,45.1,45.16,45.1,45.11,22600.0,28.1325,28.1699,28.1325,28.1387,22600.0
2005-12-22 15:45:00,45.1,45.11,45.08,45.08,6400.0,28.1325,28.1387,28.12,28.12,6400.0
2005-12-22 15:50:00,45.08,45.12,45.08,45.11,10600.0,28.12,28.145,28.12,28.1387,10600.0
2005-12-22 15:55:00,45.12,45.15,45.12,45.15,19200.0,28.145,28.1637,28.145,28.1637,19200.0
2005-12-23 09:30:00,45.27,45.27,45.2,45.21,36000.0,28.2385,28.2385,28.1949,28.2011,36000.0
2005-12-23 09:35:00,45.2,45.21,45.13,45.17,12800.0,28.1949,28.2011,28.1512,28.1762,12800.0
2005-12-23 09:40:00,45.17,45.27,45.17,45.24,7000.0,28.1762,28.2385,28.1762,28.2198,7000.0
2005-12-23 09:45:00,45.19,45.24,45.19,45.22,13200.0,28.1886,28.2198,28.1886,28.2074,13200.0
2005-12-23 09:50:00,45.22,45.22,45.17,45.18,20600.0,28.2074,28.2074,28.1762,28.1824,20600.0
2005-12-23 09:55:00,45.19,45.19,45.13,45.16,27200.0,28.1886,28.1886,28.1512,28.1699,27200.0
2005-12-23 10:00:00,45.16,45.16,45.06,45.06,15600.0,28.1699,28.1699,28.1076,28.1076,15600.0
2005-12-23 10:05:00,45.07,45.11,45.06,45.08,23200.0,28.1138,28.1387,28.1076,28.12,23200.0
2005-12-23 10:10:00,45.12,45.12,45.1,45.1,14000.0,28.145,28.145,28.1325,28.1325,14000.0
2005-12-23 10:15:00,45.1,45.12,45.1,45.1,22400.0,28.1325,28.145,28.1325,28.1325,22400.0
2005-12-23 10:20:00,45.1,45.1,45.08,45.1,15400.0,28.1325,28.1325,28.12,28.1325,15400.0
2005-12-23 10:25:00,45.1,45.13,45.1,45.13,10400.0,28.1325,28.1512,28.1325,28.1512,10400.0
2005-12-23 10:30:00,45.12,45.12,45.09,45.1,18200.0,28.145,28.145,28.1263,28.1325,18200.0
2005-12-23 10:35:00,45.1,45.1,45.09,45.09,25600.0,28.1325,28.1325,28.1263,28.1263,25600.0
2005-12-23 10:40:00,45.09,45.1,45.06,45.06,31200.0,28.1263,28.1325,28.1076,28.1076,31200.0
2005-12-23 10:45:00,45.08,45.12,45.08,45.11,31200.0,28.12,28.145,28.12,28.1387,31200.0
2005-12-23 10:50:00,45.12,45.16,45.12,45.15,10400.0,28.145,28.1699,28.145,28.1637,10400.0
2005-12-23 10:55:00,45.15,45.18,45.15,45.16,8600.0,28.1637,28.1824,28.1637,28.1699,8600.0
2005-12-23 11:00:00,45.16,45.19,45.16,45.19,10400.0,28.1699,28.1886,28.1699,28.1886,10400.0
2005-12-23 11:05:00,45.2,45.21,45.16,45.16,12800.0,28.1949,28.2011,28.1699,28.1699,12800.0
2005-12-23 11:10:00,45.17,45.17,45.15,45.15,1200.0,28.1762,28.1762,28.1637,28.1637,1200.0
2005-12-23 11:15:00,45.17,45.19,45.17,45.19,3400.0,28.1762,28.1886,28.1762,28.1886,3400.0
2005-12-23 11:20:00,45.2,45.21,45.19,45.21,8200.0,28.1949,28.2011,28.1886,28.2011,8200.0
2005-12-23 11:25:00,45.21,45.21,45.15,45.16,7400.0,28.2011,28.2011,28.1637,28.1699,7400.0
2005-12-23 11:30:00,45.18,45.18,45.15,45.17,27200.0,28.1824,28.1824,28.1637,28.1762,27200.0
2005-12-23 11:35:00,45.16,45.18,45.16,45.18,7400.0,28.1699,28.1824,28.1699,28.1824,7400.0
2005-12-23 11:40:00,45.19,45.21,45.17,45.18,8000.0,28.1886,28.2011,28.1762,28.1824,8000.0
2005-12-23 11:45:00,45.18,45.24,45.18,45.23,11800.0,28.1824,28.2198,28.1824,28.2136,11800.0
2005-12-23 11:50:00,45.23,45.27,45.23,45.27,10600.0,28.2136,28.2385,28.2136,28.2385,10600.0
2005-12-23 11:55:00,45.3,45.3,45.27,45.28,5600.0,28.2573,28.2573,28.2385,28.2448,5600.0
2005-12-23 12:00:00,45.29,45.3,45.27,45.27,5200.0,28.251,28.2573,28.2385,28.2385,5200.0
2005-12-23 12:05:00,45.28,45.3,45.24,45.3,11800.0,28.2448,28.2573,28.2198,28.2573,11800.0
2005-12-23 12:10:00,45.3,45.31,45.29,45.31,5200.0,28.2573,28.2635,28.251,28.2635,5200.0
2005-12-23 12:15:00,45.3,45.3,45.29,45.3,2000.0,28.2573,28.2573,28.251,28.2573,2000.0
2005-12-23 12:20:00,45.31,45.32,45.28,45.28,6000.0,28.2635,28.2697,28.2448,28.2448,6000.0
2005-12-23 12:25:00,45.28,45.34,45.28,45.34,6800.0,28.2448,28.2822,28.2448,28.2822,6800.0
2005-12-23 12:30:00,45.34,45.35,45.33,45.35,4200.0,28.2822,28.2884,28.276,28.2884,4200.0
2005-12-23 12:35:00,45.35,45.37,45.35,45.37,5600.0,28.2884,28.3009,28.2884,28.3009,5600.0
2005-12-23 12:40:00,45.34,45.38,45.34,45.38,3400.0,28.2822,28.3072,28.2822,28.3072,3400.0
2005-12-23 12:45:00,45.38,45.39,45.37,45.38,4200.0,28.3072,28.3134,28.3009,28.3072,4200.0
2005-12-23 12:50:00,45.39,45.4,45.37,45.37,2200.0,28.3134,28.3196,28.3009,28.3009,2200.0
2005-12-23 12:55:00,45.37,45.39,45.37,45.38,3600.0,28.3009,28.3134,28.3009,28.3072,3600.0
2005-12-23 13:00:00,45.39,45.39,45.38,45.38,3000.0,28.3134,28.3134,28.3072,28.3072,3000.0
2005-12-23 13:05:00,45.38,45.42,45.38,45.41,10800.0,28.3072,28.3321,28.3072,28.3259,10800.0
2005-12-23 13:10:00,45.41,45.42,45.4,45.42,12800.0,28.3259,28.3321,28.3196,28.3321,12800.0
2005-12-23 13:15:00,45.42,45.42,45.41,45.42,5000.0,28.3321,28.3321,28.3259,28.3321,5000.0
2005-12-23 13:20:00,45.42,45.43,45.41,45.43,15200.0,28.3321,28.3383,28.3259,28.3383,15200.0
2005-12-23 13:25:00,45.42,45.42,45.41,45.42,12200.0,28.3321,28.3321,28.3259,28.3321,12200.0
2005-12-23 13:30:00,45.42,45.42,45.41,45.42,5400.0,28.3321,28.3321,28.3259,28.3321,5400.0
2005-12-23 13:35:00,45.43,45.43,45.41,45.41,14000.0,28.3383,28.3383,28.3259,28.3259,14000.0
2005-12-23 13:40:00,45.41,45.42,45.38,45.4,14400.0,28.3259,28.3321,28.3072,28.3196,14400.0
2005-12-23 13:45:00,45.38,45.39,45.38,45.39,2200.0,28.3072,28.3134,28.3072,28.3134,2200.0
2005-12-23 13:50:00,45.38,45.38,45.35,45.37,7200.0,28.3072,28.3072,28.2884,28.3009,7200.0
2005-12-23 13:55:00,45.35,45.38,45.35,45.38,6200.0,28.2884,28.3072,28.2884,28.3072,6200.0
2005-12-23 14:00:00,45.36,45.38,45.35,45.38,5000.0,28.2947,28.3072,28.2884,28.3072,5000.0
2005-12-23 14:05:00,45.38,45.4,45.37,45.38,32600.0,28.3072,28.3196,28.3009,28.3072,32600.0
2005-12-23 14:10:00,45.39,45.41,45.37,45.41,24000.0,28.3134,28.3259,28.3009,28.3259,24000.0
2005-12-23 14:15:00,45.42,45.42,45.4,45.41,7600.0,28.3321,28.3321,28.3196,28.3259,7600.0
2005-12-23 14:20:00,45.42,45.42,45.38,45.39,9200.0,28.3321,28.3321,28.3072,28.3134,9200.0
2005-12-23 14:25:00,45.41,45.43,45.39,45.41,6600.0,28.3259,28.3383,28.3134,28.3259,6600.0
2005-12-23 14:30:00,45.42,45.42,45.38,45.41,10400.0,28.3321,28.3321,28.3072,28.3259,10400.0
2005-12-23 14:35:00,45.4,45.4,45.38,45.4,8000.0,28.3196,28.3196,28.3072,28.3196,8000.0
2005-12-23 14:40:00,45.38,45.38,45.35,45.35,5000.0,28.3072,28.3072,28.2884,28.2884,5000.0
2005-12-23 14:45:00,45.35,45.38,45.35,45.38,7600.0,28.2884,28.3072,28.2884,28.3072,7600.0
2005-12-23 14:50:00,45.38,45.4,45.38,45.4,5600.0,28.3072,28.3196,28.3072,28.3196,5600.0
2005-12-23 14:55:00,45.38,45.44,45.38,45.4,43200.0,28.3072,28.3446,28.3072,28.3196,43200.0
2005-12-23 15:00:00,45.4,45.41,45.38,45.41,9800.0,28.3196,28.3259,28.3072,28.3259,9800.0
2005-12-23 15:05:00,45.4,45.41,45.38,45.4,12600.0,28.3196,28.3259,28.3072,28.3196,12600.0
2005-12-23 15:10:00,45.41,45.41,45.37,45.37,11600.0,28.3259,28.3259,28.3009,28.3009,11600.0
2005-12-23 15:15:00,45.36,45.37,45.32,45.33,7000.0,28.2947,28.3009,28.2697,28.276,7000.0
2005-12-23 15:20:00,45.32,45.32,45.31,45.32,4000.0,28.2697,28.2697,28.2635,28.2697,4000.0
2005-12-23 15:25:00,45.31,45.31,45.29,45.29,3200.0,28.2635,28.2635,28.251,28.251,3200.0
2005-12-23 15:30:00,45.29,45.32,45.28,45.31,10200.0,28.251,28.2697,28.2448,28.2635,10200.0
2005-12-23 15:35:00,45.32,45.35,45.32,45.34,8000.0,28.2697,28.2884,28.2697,28.2822,8000.0
2005-12-23 15:40:00,45.34,45.35,45.33,45.34,10600.0,28.2822,28.2884,28.276,28.2822,10600.0
2005-12-23 15:45:00,45.35,45.37,45.33,45.35,9800.0,28.2884,28.3009,28.276,28.2884,9800.0
2005-12-23 15:50:00,45.35,45.37,45.35,45.35,9600.0,28.2884,28.3009,28.2884,28.2884,9600.0
2005-12-23 15:55:00,45.35,45.37,45.35,45.37,17400.0,28.2884,28.3009,28.2884,28.3009,17400.0
2005-12-27 09:30:00,45.5,45.52,45.49,45.49,28600.0,28.382,28.3945,28.3758,28.3758,28600.0
2005-12-27 09:35:00,45.47,45.5,45.46,45.5,13000.0,28.3633,28.382,28.3571,28.382,13000.0
2005-12-27 09:40:00,45.47,45.52,45.44,45.49,12200.0,28.3633,28.3945,28.3446,28.3758,12200.0
2005-12-27 09:45:00,45.48,45.53,45.47,45.51,25800.0,28.3695,28.4007,28.3633,28.3883,25800.0
2005-12-27 09:50:00,45.52,45.53,45.47,45.47,13600.0,28.3945,28.4007,28.3633,28.3633,13600.0
2005-12-27 09:55:00,45.48,45.49,45.47,45.49,8400.0,28.3695,28.3758,28.3633,28.3758,8400.0
2005-12-27 10:00:00,45.49,45.52,45.48,45.49,6400.0,28.3758,28.3945,28.3695,28.3758,6400.0
2005-12-27 10:05:00,45.5,45.52,45.5,45.52,5600.0,28.382,28.3945,28.382,28.3945,5600.0
2005-12-27 10:10:00,45.52,45.53,45.49,45.5,9600.0,28.3945,28.4007,28.3758,28.382,9600.0
2005-12-27 10:15:00,45.54,45.54,45.49,45.49,13600.0,28.407,28.407,28.3758,28.3758,13600.0
2005-12-27 10:20:00,45.51,45.55,45.46,45.5,25800.0,28.3883,28.4132,28.3571,28.382,25800.0
2005-12-27 10:25:00,45.47,45.5,45.47,45.49,9400.0,28.3633,28.382,28.3633,28.3758,9400.0
2005-12-27 10:30:00,45.49,45.53,45.48,45.52,21400.0,28.3758,28.4007,28.3695,28.3945,21400.0
2005-12-27 10:35:00,45.51,45.51,45.46,45.46,10800.0,28.3883,28.3883,28.3571,28.3571,10800.0
2005-12-27 10:40:00,45.46,45.46,45.45,45.45,39200.0,28.3571,28.3571,28.3508,28.3508,39200.0
2005-12-27 10:45:00,45.43,45.43,45.31,45.31,26200.0,28.3383,28.3383,28.2635,28.2635,26200.0
2005-12-27 10:50:00,45.31,45.33,45.29,45.29,11800.0,28.2635,28.276,28.251,28.251,11800.0
2005-12-27 10:55:00,45.29,45.33,45.29,45.31,12200.0,28.251,28.276,28.251,28.2635,12200.0
2005-12-27 11:00:00,45.31,45.35,45.27,45.3,11400.0,28.2635,28.2884,28.2385,28.2573,11400.0
2005-12-27 11:05:00,45.29,45.31,45.22,45.25,16000.0,28.251,28.2635,28.2074,28.2261,16000.0
2005-12-27 11:10:00,45.24,45.3,45.24,45.29,20600.0,28.2198,28.2573,28.2198,28.251,20600.0
2005-12-27 11:15:00,45.28,45.28,45.27,45.27,11800.0,28.2448,28.2448,28.2385,28.2385,11800.0
2005-12-27 11:20:00,45.27,45.27,45.2,45.21,24000.0,28.2385,28.2385,28.1949,28.2011,24000.0
2005-12-27 11:25:00,45.21,45.22,45.17,45.18,11000.0,28.2011,28.2074,28.1762,28.1824,11000.0
2005-12-27 11:30:00,45.18,45.18,45.11,45.11,14800.0,28.1824,28.1824,28.1387,28.1387,14800.0
2005-12-27 11:35:00,45.11,45.18,45.1,45.16,16000.0,28.1387,28.1824,28.1325,28.1699,16000.0
2005-12-27 11:40:00,45.15,45.17,45.13,45.16,5000.0,28.1637,28.1762,28.1512,28.1699,5000.0
2005-12-27 11:45:00,45.13,45.18,45.13,45.17,9200.0,28.1512,28.1824,28.1512,28.1762,9200.0
2005-12-27 11:50:00,45.17,45.19,45.17,45.18,9000.0,28.1762,28.1886,28.1762,28.1824,9000.0
2005-12-27 11:55:00,45.18,45.18,45.11,45.11,7800.0,28.1824,28.1824,28.1387,28.1387,7800.0
2005-12-27 12:00:00,45.1,45.1,45.08,45.08,22000.0,28.1325,28.1325,28.12,28.12,22000.0
2005-12-27 12:05:00,45.08,45.13,45.06,45.12,20000.0,28.12,28.1512,28.1076,28.145,20000.0
2005-12-27 12:10:00,45.08,45.08,45.01,45.04,11800.0,28.12,28.12,28.0764,28.0951,11800.0
2005-12-27 12:15:00,45.04,45.04,45.0,45.02,10400.0,28.0951,28.0951,28.0701,28.0826,10400.0
2005-12-27 12:20:00,45.02,45.08,45.02,45.04,12200.0,28.0826,28.12,28.0826,28.0951,12200.0
2005-12-27 12:25:00,45.04,45.06,45.02,45.02,10800.0,28.0951,28.1076,28.0826,28.0826,10800.0
2005-12-27 12:30:00,45.02,45.02,44.98,44.99,10000.0,28.0826,28.0826,28.0576,28.0639,10000.0
2005-12-27 12:35:00,44.99,45.04,44.99,45.04,5400.0,28.0639,28.0951,28.0639,28.0951,5400.0
2005-12-27 12:40:00,45.02,45.03,45.0,45.01,2000.0,28.0826,28.0888,28.0701,28.0764,2000.0
2005-12-27 12:45:00,45.01,45.01,44.98,44.99,5200.0,28.0764,28.0764,28.0576,28.0639,5200.0
2005-12-27 12:50:00,44.99,44.99,44.93,44.93,3800.0,28.0639,28.0639,28.0265,28.0265,3800.0
2005-12-27 12:55:00,44.94,44.96,44.91,44.92,9400.0,28.0327,28.0452,28.014,28.0202,9400.0
2005-12-27 13:00:00,44.93,44.95,44.92,44.94,7600.0,28.0265,28.0389,28.0202,28.0327,7600.0
2005-12-27 13:05:00,44.93,44.93,44.9,44.91,8000.0,28.0265,28.0265,28.0077,28.014,8000.0
2005-12-27 13:10:00,44.92,44.92,44.88,44.9,11800.0,28.0202,28.0202,27.9953,28.0077,11800.0
2005-12-27 13:15:00,44.9,44.9,44.82,44.84,14400.0,28.0077,28.0077,27.9578,27.9703,14400.0
2005-12-27 13:20:00,44.83,44.83,44.69,44.71,28800.0,27.9641,27.9641,27.8768,27.8892,28800.0
2005-12-27 13:25:00,44.71,44.74,44.71,44.74,9400.0,27.8892,27.9079,27.8892,27.9079,9400.0
2005-12-27 13:30:00,44.74,44.76,44.67,44.67,9400.0,27.9079,27.9204,27.8643,27.8643,9400.0
2005-12-27 13:35:00,44.68,44.7,44.68,44.7,3400.0,27.8705,27.883,27.8705,27.883,3400.0
2005-12-27 13:40:00,44.7,44.7,44.68,44.69,6000.0,27.883,27.883,27.8705,27.8768,6000.0
2005-12-27 13:45:00,44.68,44.69,44.63,44.64,6000.0,27.8705,27.8768,27.8393,27.8456,6000.0
2005-12-27 13:50:00,44.65,44.67,44.56,44.56,15400.0,27.8518,27.8643,27.7957,27.7957,15400.0
2005-12-27 13:55:00,44.57,44.6,44.56,44.6,6000.0,27.8019,27.8206,27.7957,27.8206,6000.0
2005-12-27 14:00:00,44.6,44.65,44.58,44.63,19800.0,27.8206,27.8518,27.8081,27.8393,19800.0
2005-12-27 14:05:00,44.63,44.65,44.61,44.64,19800.0,27.8393,27.8518,27.8268,27.8456,19800.0
2005-12-27 14:10:00,44.65,44.69,44.65,44.69,8800.0,27.8518,27.8768,27.8518,27.8768,8800.0
2005-12-27 14:15:00,44.69,44.72,44.69,44.7,10800.0,27.8768,27.8955,27.8768,27.883,10800.0
2005-12-27 14:20:00,44.7,44.71,44.68,44.7,6000.0,27.883,27.8892,27.8705,27.883,6000.0
2005-12-27 14:25:00,44.7,44.71,44.65,44.71,9200.0,27.883,27.8892,27.8518,27.8892,9200.0
2005-12-27 14:30:00,44.72,44.77,44.72,44.76,20400.0,27.8955,27.9267,27.8955,27.9204,20400.0
2005-12-27 14:35:00,44.74,44.74,44.74,44.74,6800.0,27.9079,27.9079,27.9079,27.9079,6800.0
2005-12-27 14:40:00,44.74,44.74,44.71,44.72,22000.0,27.9079,27.9079,27.8892,27.8955,22000.0
2005-12-27 14:45:00,44.73,44.77,44.72,44.75,21200.0,27.9017,27.9267,27.8955,27.9142,21200.0
2005-12-27 14:50:00,44.75,44.76,44.72,44.72,9400.0,27.9142,27.9204,27.8955,27.8955,9400.0
2005-12-27 14:55:00,44.72,44.72,44.66,44.66,28600.0,27.8955,27.8955,27.858,27.858,28600.0
2005-12-27 15:00:00,44.66,44.68,44.66,44.66,7200.0,27.858,27.8705,27.858,27.858,7200.0
2005-12-27 15:05:00,44.66,44.66,44.63,44.63,7600.0,27.858,27.858,27.8393,27.8393,7600.0
2005-12-27 15:10:00,44.63,44.65,44.61,44.65,11800.0,27.8393,27.8518,27.8268,27.8518,11800.0
2005-12-27 15:15:00,44.65,44.69,44.65,44.68,20800.0,27.8518,27.8768,27.8518,27.8705,20800.0
2005-12-27 15:20:00,44.69,44.75,44.68,44.74,10000.0,27.8768,27.9142,27.8705,27.9079,10000.0
2005-12-27 15:25:00,44.74,44.76,44.7,44.76,8800.0,27.9079,27.9204,27.883,27.9204,8800.0
2005-12-27 15:30:00,44.74,44.77,44.71,44.72,10600.0,27.9079,27.9267,27.8892,27.8955,10600.0
2005-12-27 15:35:00,44.72,44.74,44.71,44.73,16000.0,27.8955,27.9079,27.8892,27.9017,16000.0
2005-12-27 15:40:00,44.72,44.73,44.65,44.65,38400.0,27.8955,27.9017,27.8518,27.8518,38400.0
2005-12-27 15:45:00,44.65,44.66,44.58,44.6,33400.0,27.8518,27.858,27.8081,27.8206,33400.0
2005-12-27 15:50:00,44.61,44.63,44.58,44.6,24600.0,27.8268,27.8393,27.8081,27.8206,24600.0
2005-12-27 15:55:00,44.6,44.6,44.56,44.57,61000.0,27.8206,27.8206,27.7957,27.8019,61000.0
2005-12-28 09:30:00,44.47,44.63,44.47,44.63,36200.0,27.8418,27.942,27.8418,27.942,36200.0
2005-12-28 09:35:00,44.6,44.6,44.52,44.52,15000.0,27.9232,27.9232,27.8731,27.8731,15000.0
2005-12-28 09:40:00,44.52,44.59,44.5,44.56,10600.0,27.8731,27.917,27.8606,27.8982,10600.0
2005-12-28 09:45:00,44.56,44.57,44.45,44.48,8600.0,27.8982,27.9044,27.8293,27.8481,8600.0
2005-12-28 09:50:00,44.43,44.46,44.41,44.43,7400.0,27.8168,27.8356,27.8043,27.8168,7400.0
2005-12-28 09:55:00,44.43,44.43,44.37,44.4,8400.0,27.8168,27.8168,27.7792,27.798,8400.0
2005-12-28 10:00:00,44.4,44.47,44.39,44.44,28400.0,27.798,27.8418,27.7917,27.8231,28400.0
2005-12-28 10:05:00,44.44,44.46,44.39,44.39,24400.0,27.8231,27.8356,27.7917,27.7917,24400.0
2005-12-28 10:10:00,44.38,44.4,44.34,44.38,17800.0,27.7855,27.798,27.7604,27.7855,17800.0
2005-12-28 10:15:00,44.37,44.4,44.36,44.36,8600.0,27.7792,27.798,27.773,27.773,8600.0
2005-12-28 10:20:00,44.37,44.4,44.36,44.4,11200.0,27.7792,27.798,27.773,27.798,11200.0
2005-12-28 10:25:00,44.4,44.4,44.37,44.4,14000.0,27.798,27.798,27.7792,27.798,14000.0
2005-12-28 10:30:00,44.4,44.4,44.38,44.4,24000.0,27.798,27.798,27.7855,27.798,24000.0
2005-12-28 10:35:00,44.4,44.45,44.39,44.4,17600.0,27.798,27.8293,27.7917,27.798,17600.0
2005-12-28 10:40:00,44.41,44.45,44.39,44.42,14200.0,27.8043,27.8293,27.7917,27.8105,14200.0
2005-12-28 10:45:00,44.41,44.46,44.41,44.46,24400.0,27.8043,27.8356,27.8043,27.8356,24400.0
2005-12-28 10:50:00,44.46,44.46,44.42,44.42,31600.0,27.8356,27.8356,27.8105,27.8105,31600.0
2005-12-28 10:55:00,44.43,44.45,44.42,44.42,15800.0,27.8168,27.8293,27.8105,27.8105,15800.0
2005-12-28 11:00:00,44.43,44.46,44.43,44.45,11800.0,27.8168,27.8356,27.8168,27.8293,11800.0
2005-12-28 11:05:00,44.45,44.45,44.41,44.43,22000.0,27.8293,27.8293,27.8043,27.8168,22000.0
2005-12-28 11:10:00,44.43,44.43,44.4,44.43,13000.0,27.8168,27.8168,27.798,27.8168,13000.0
2005-12-28 11:15:00,44.45,44.46,44.44,44.44,7400.0,27.8293,27.8356,27.8231,27.8231,7400.0
2005-12-28 11:20:00,44.46,44.46,44.43,44.45,15600.0,27.8356,27.8356,27.8168,27.8293,15600.0
2005-12-28 11:25:00,44.45,44.63,44.45,44.63,75000.0,27.8293,27.942,27.8293,27.942,75000.0
2005-12-28 11:30:00,44.62,44.69,44.62,44.68,31400.0,27.9357,27.9796,27.9357,27.9733,31400.0
2005-12-28 11:35:00,44.67,44.69,44.63,44.68,15800.0,27.9671,27.9796,27.942,27.9733,15800.0
2005-12-28 11:40:00,44.69,44.69,44.65,44.67,17200.0,27.9796,27.9796,27.9545,27.9671,17200.0
2005-12-28 11:45:00,44.67,44.7,44.63,44.7,26200.0,27.9671,27.9858,27.942,27.9858,26200.0
2005-12-28 11:50:00,44.7,44.72,44.69,44.72,19600.0,27.9858,27.9984,27.9796,27.9984,19600.0
2005-12-28 11:55:00,44.72,44.75,44.69,44.69,13200.0,27.9984,28.0171,27.9796,27.9796,13200.0
2005-12-28 12:00:00,44.69,44.72,44.69,44.7,3800.0,27.9796,27.9984,27.9796,27.9858,3800.0
2005-12-28 12:05:00,44.7,44.7,44.63,44.63,7200.0,27.9858,27.9858,27.942,27.942,7200.0
2005-12-28 12:10:00,44.64,44.67,44.63,44.64,3600.0,27.9483,27.9671,27.942,27.9483,3600.0
2005-12-28 12:15:00,44.67,44.69,44.64,44.67,6000.0,27.9671,27.9796,27.9483,27.9671,6000.0
2005-12-28 12:20:00,44.66,44.67,44.65,44.66,1400.0,27.9608,27.9671,27.9545,27.9608,1400.0
2005-12-28 12:25:00,44.67,44.71,44.67,44.68,6000.0,27.9671,27.9921,27.9671,27.9733,6000.0
2005-12-28 12:30:00,44.66,44.68,44.66,44.68,1400.0,27.9608,27.9733,27.9608,27.9733,1400.0
2005-12-28 12:35:00,44.66,44.68,44.66,44.66,4800.0,27.9608,27.9733,27.9608,27.9608,4800.0
2005-12-28 12:40:00,44.66,44.66,44.63,44.65,4200.0,27.9608,27.9608,27.942,27.9545,4200.0
2005-12-28 12:45:00,44.64,44.65,44.62,44.63,9800.0,27.9483,27.9545,27.9357,27.942,9800.0
2005-12-28 12:50:00,44.63,44.65,44.63,44.64,9000.0,27.942,27.9545,27.942,27.9483,9000.0
2005-12-28 12:55:00,44.65,44.66,44.63,44.66,2400.0,27.9545,27.9608,27.942,27.9608,2400.0
2005-12-28 13:00:00,44.66,44.67,44.66,44.67,2800.0,27.9608,27.9671,27.9608,27.9671,2800.0
2005-12-28 13:05:00,44.68,44.71,44.68,44.71,3800.0,27.9733,27.9921,27.9733,27.9921,3800.0
2005-12-28 13:10:00,44.72,44.72,44.69,44.69,5200.0,27.9984,27.9984,27.9796,27.9796,5200.0
2005-12-28 13:15:00,44.71,44.71,44.66,44.66,6400.0,27.9921,27.9921,27.9608,27.9608,6400.0
2005-12-28 13:20:00,44.67,44.67,44.67,44.67,3600.0,27.9671,27.9671,27.9671,27.9671,3600.0
2005-12-28 13:25:00,44.67,44.67,44.63,44.65,10400.0,27.9671,27.9671,27.942,27.9545,10400.0
2005-12-28 13:30:00,44.65,44.69,44.63,44.64,12000.0,27.9545,27.9796,27.942,27.9483,12000.0
2005-12-28 13:35:00,44.66,44.7,44.66,44.7,4400.0,27.9608,27.9858,27.9608,27.9858,4400.0
2005-12-28 13:40:00,44.71,44.72,44.67,44.67,19600.0,27.9921,27.9984,27.9671,27.9671,19600.0
2005-12-28 13:45:00,44.68,44.71,44.68,44.7,4800.0,27.9733,27.9921,27.9733,27.9858,4800.0
2005-12-28 13:50:00,44.69,44.72,44.68,44.72,3400.0,27.9796,27.9984,27.9733,27.9984,3400.0
2005-12-28 13:55:00,44.7,44.72,44.69,44.7,3000.0,27.9858,27.9984,27.9796,27.9858,3000.0
2005-12-28 14:00:00,44.7,44.7,44.68,44.68,4200.0,27.9858,27.9858,27.9733,27.9733,4200.0
2005-12-28 14:05:00,44.67,44.7,44.66,44.69,7800.0,27.9671,27.9858,27.9608,27.9796,7800.0
2005-12-28 14:10:00,44.68,44.68,44.67,44.67,2600.0,27.9733,27.9733,27.9671,27.9671,2600.0
2005-12-28 14:15:00,44.67,44.68,44.66,44.68,2800.0,27.9671,27.9733,27.9608,27.9733,2800.0
2005-12-28 14:20:00,44.69,44.74,44.69,44.74,5200.0,27.9796,28.0109,27.9796,28.0109,5200.0
2005-12-28 14:25:00,44.74,44.79,44.74,44.77,4600.0,28.0109,28.0422,28.0109,28.0297,4600.0
2005-12-28 14:30:00,44.77,44.82,44.77,44.79,12400.0,28.0297,28.061,28.0297,28.0422,12400.0
2005-12-28 14:35:00,44.78,44.82,44.78,44.82,6000.0,28.0359,28.061,28.0359,28.061,6000.0
2005-12-28 14:40:00,44.81,44.81,44.73,44.77,15600.0,28.0547,28.0547,28.0046,28.0297,15600.0
2005-12-28 14:45:00,44.77,44.83,44.76,44.83,14600.0,28.0297,28.0672,28.0234,28.0672,14600.0
2005-12-28 14:50:00,44.83,44.84,44.82,44.84,7000.0,28.0672,28.0735,28.061,28.0735,7000.0
2005-12-28 14:55:00,44.84,44.84,44.77,44.79,5800.0,28.0735,28.0735,28.0297,28.0422,5800.0
2005-12-28 15:00:00,44.79,44.79,44.77,44.79,7000.0,28.0422,28.0422,28.0297,28.0422,7000.0
2005-12-28 15:05:00,44.79,44.82,44.77,44.8,6800.0,28.0422,28.061,28.0297,28.0484,6800.0
2005-12-28 15:10:00,44.79,44.8,44.77,44.78,3200.0,28.0422,28.0484,28.0297,28.0359,3200.0
2005-12-28 15:15:00,44.78,44.78,44.73,44.74,6200.0,28.0359,28.0359,28.0046,28.0109,6200.0
2005-12-28 15:20:00,44.74,44.76,44.73,44.76,6800.0,28.0109,28.0234,28.0046,28.0234,6800.0
2005-12-28 15:25:00,44.76,44.8,44.75,44.79,7000.0,28.0234,28.0484,28.0171,28.0422,7000.0
2005-12-28 15:30:00,44.79,44.79,44.77,44.77,6200.0,28.0422,28.0422,28.0297,28.0297,6200.0
2005-12-28 15:35:00,44.77,44.77,44.74,44.76,8200.0,28.0297,28.0297,28.0109,28.0234,8200.0
2005-12-28 15:40:00,44.76,44.77,44.75,44.77,6600.0,28.0234,28.0297,28.0171,28.0297,6600.0
2005-12-28 15:45:00,44.77,44.8,44.76,44.76,12200.0,28.0297,28.0484,28.0234,28.0234,12200.0
2005-12-28 15:50:00,44.78,44.78,44.74,44.74,10000.0,28.0359,28.0359,28.0109,28.0109,10000.0
2005-12-28 15:55:00,44.74,44.74,44.7,44.7,25200.0,28.0109,28.0109,27.9858,27.9858,25200.0
2005-12-29 09:30:00,45.16,45.16,44.94,44.96,40800.0,28.2738,28.2738,28.1361,28.1486,40800.0
2005-12-29 09:35:00,44.93,44.95,44.89,44.89,7000.0,28.1298,28.1424,28.1048,28.1048,7000.0
2005-12-29 09:40:00,44.93,44.98,44.9,44.9,6800.0,28.1298,28.1611,28.111,28.111,6800.0
2005-12-29 09:45:00,44.95,44.95,44.89,44.92,13800.0,28.1424,28.1424,28.1048,28.1236,13800.0
2005-12-29 09:50:00,44.92,44.95,44.87,44.89,9000.0,28.1236,28.1424,28.0923,28.1048,9000.0
2005-12-29 09:55:00,44.88,44.9,44.8,44.83,18400.0,28.0985,28.111,28.0484,28.0672,18400.0
2005-12-29 10:00:00,44.82,44.83,44.77,44.77,12400.0,28.061,28.0672,28.0297,28.0297,12400.0
2005-12-29 10:05:00,44.78,44.78,44.75,44.77,9600.0,28.0359,28.0359,28.0171,28.0297,9600.0
2005-12-29 10:10:00,44.77,44.87,44.76,44.87,9600.0,28.0297,28.0923,28.0234,28.0923,9600.0
2005-12-29 10:15:00,44.87,44.87,44.84,44.86,4800.0,28.0923,28.0923,28.0735,28.086,4800.0
2005-12-29 10:20:00,44.85,44.85,44.83,44.84,7400.0,28.0797,28.0797,28.0672,28.0735,7400.0
2005-12-29 10:25:00,44.84,44.88,44.83,44.87,3800.0,28.0735,28.0985,28.0672,28.0923,3800.0
2005-12-29 10:30:00,44.88,44.92,44.84,44.9,8400.0,28.0985,28.1236,28.0735,28.111,8400.0
2005-12-29 10:35:00,44.9,44.9,44.84,44.84,5200.0,28.111,28.111,28.0735,28.0735,5200.0
2005-12-29 10:40:00,44.83,44.83,44.75,44.77,4000.0,28.0672,28.0672,28.0171,28.0297,4000.0
2005-12-29 10:45:00,44.77,44.79,44.77,44.79,2000.0,28.0297,28.0422,28.0297,28.0422,2000.0
2005-12-29 10:50:00,44.81,44.85,44.81,44.85,3600.0,28.0547,28.0797,28.0547,28.0797,3600.0
2005-12-29 10:55:00,44.84,44.88,44.82,44.85,5200.0,28.0735,28.0985,28.061,28.0797,5200.0
2005-12-29 11:00:00,44.84,44.93,44.84,44.93,6800.0,28.0735,28.1298,28.0735,28.1298,6800.0
2005-12-29 11:05:00,44.94,44.94,44.87,44.88,4400.0,28.1361,28.1361,28.0923,28.0985,4400.0
2005-12-29 11:10:00,44.89,44.89,44.85,44.85,3200.0,28.1048,28.1048,28.0797,28.0797,3200.0
2005-12-29 11:15:00,44.86,44.88,44.85,44.87,3600.0,28.086,28.0985,28.0797,28.0923,3600.0
2005-12-29 11:20:00,44.87,44.87,44.85,44.85,3200.0,28.0923,28.0923,28.0797,28.0797,3200.0
2005-12-29 11:25:00,44.85,44.87,44.83,44.83,5800.0,28.0797,28.0923,28.0672,28.0672,5800.0
2005-12-29 11:30:00,44.83,44.83,44.83,44.83,1000.0,28.0672,28.0672,28.0672,28.0672,1000.0
2005-12-29 11:35:00,44.82,44.84,44.81,44.84,5000.0,28.061,28.0735,28.0547,28.0735,5000.0
2005-12-29 11:40:00,44.84,44.84,44.82,44.83,4000.0,28.0735,28.0735,28.061,28.0672,4000.0
2005-12-29 11:45:00,44.84,44.84,44.82,44.84,2400.0,28.0735,28.0735,28.061,28.0735,2400.0
2005-12-29 11:50:00,44.83,44.83,44.8,44.8,5600.0,28.0672,28.0672,28.0484,28.0484,5600.0
2005-12-29 11:55:00,44.81,44.81,44.79,44.79,1200.0,28.0547,28.0547,28.0422,28.0422,1200.0
2005-12-29 12:00:00,44.78,44.79,44.76,44.77,4600.0,28.0359,28.0422,28.0234,28.0297,4600.0
2005-12-29 12:05:00,44.78,44.8,44.77,44.77,3000.0,28.0359,28.0484,28.0297,28.0297,3000.0
2005-12-29 12:10:00,44.77,44.8,44.77,44.8,2200.0,28.0297,28.0484,28.0297,28.0484,2200.0
2005-12-29 12:15:00,44.8,44.81,44.78,44.79,4400.0,28.0484,28.0547,28.0359,28.0422,4400.0
2005-12-29 12:20:00,44.8,44.82,44.8,44.8,4800.0,28.0484,28.061,28.0484,28.0484,4800.0
2005-12-29 12:25:00,44.81,44.83,44.81,44.83,4000.0,28.0547,28.0672,28.0547,28.0672,4000.0
2005-12-29 12:30:00,44.83,44.85,44.83,44.85,3400.0,28.0672,28.0797,28.0672,28.0797,3400.0
2005-12-29 12:35:00,44.85,44.88,44.85,44.88,5200.0,28.0797,28.0985,28.0797,28.0985,5200.0
2005-12-29 12:40:00,44.88,44.89,44.87,44.87,4600.0,28.0985,28.1048,28.0923,28.0923,4600.0
2005-12-29 12:45:00,44.88,44.89,44.88,44.88,1600.0,28.0985,28.1048,28.0985,28.0985,1600.0
2005-12-29 12:50:00,44.88,44.9,44.87,44.89,6000.0,28.0985,28.111,28.0923,28.1048,6000.0
2005-12-29 12:55:00,44.88,44.9,44.87,44.88,2000.0,28.0985,28.111,28.0923,28.0985,2000.0
2005-12-29 13:00:00,44.88,44.91,44.88,44.9,12600.0,28.0985,28.1173,28.0985,28.111,12600.0
2005-12-29 13:05:00,44.91,44.91,44.86,44.86,3200.0,28.1173,28.1173,28.086,28.086,3200.0
2005-12-29 13:10:00,44.88,44.88,44.87,44.87,2000.0,28.0985,28.0985,28.0923,28.0923,2000.0
2005-12-29 13:15:00,44.87,44.87,44.86,44.86,1600.0,28.0923,28.0923,28.086,28.086,1600.0
2005-12-29 13:20:00,44.86,44.87,44.85,44.85,1800.0,28.086,28.0923,28.0797,28.0797,1800.0
2005-12-29 13:25:00,44.85,44.87,44.85,44.85,2400.0,28.0797,28.0923,28.0797,28.0797,2400.0
2005-12-29 13:30:00,44.85,44.87,44.85,44.85,2200.0,28.0797,28.0923,28.0797,28.0797,2200.0
2005-12-29 13:35:00,44.87,44.89,44.87,44.88,5800.0,28.0923,28.1048,28.0923,28.0985,5800.0
2005-12-29 13:40:00,44.87,44.87,44.87,44.87,1800.0,28.0923,28.0923,28.0923,28.0923,1800.0
2005-12-29 13:45:00,44.87,44.88,44.86,44.88,2000.0,28.0923,28.0985,28.086,28.0985,2000.0
2005-12-29 13:50:00,44.87,44.87,44.85,44.85,2200.0,28.0923,28.0923,28.0797,28.0797,2200.0
2005-12-29 13:55:00,44.87,44.87,44.87,44.87,400.0,28.0923,28.0923,28.0923,28.0923,400.0
2005-12-29 14:00:00,44.87,44.87,44.85,44.86,2600.0,28.0923,28.0923,28.0797,28.086,2600.0
2005-12-29 14:05:00,44.86,44.88,44.85,44.86,10400.0,28.086,28.0985,28.0797,28.086,10400.0
2005-12-29 14:10:00,44.87,44.9,44.86,44.87,5400.0,28.0923,28.111,28.086,28.0923,5400.0
2005-12-29 14:15:00,44.88,44.89,44.85,44.88,6000.0,28.0985,28.1048,28.0797,28.0985,6000.0
2005-12-29 14:20:00,44.9,44.9,44.85,44.85,12600.0,28.111,28.111,28.0797,28.0797,12600.0
2005-12-29 14:25:00,44.85,44.85,44.83,44.84,6400.0,28.0797,28.0797,28.0672,28.0735,6400.0
2005-12-29 14:30:00,44.84,44.85,44.83,44.84,10000.0,28.0735,28.0797,28.0672,28.0735,10000.0
2005-12-29 14:35:00,44.84,44.87,44.83,44.85,9800.0,28.0735,28.0923,28.0672,28.0797,9800.0
2005-12-29 14:40:00,44.85,44.88,44.85,44.88,5800.0,28.0797,28.0985,28.0797,28.0985,5800.0
2005-12-29 14:45:00,44.88,44.88,44.85,44.85,3200.0,28.0985,28.0985,28.0797,28.0797,3200.0
2005-12-29 14:50:00,44.86,44.88,44.85,44.85,2200.0,28.086,28.0985,28.0797,28.0797,2200.0
2005-12-29 14:55:00,44.86,44.87,44.86,44.86,3400.0,28.086,28.0923,28.086,28.086,3400.0
2005-12-29 15:00:00,44.87,44.87,44.85,44.85,26800.0,28.0923,28.0923,28.0797,28.0797,26800.0
2005-12-29 15:05:00,44.85,44.85,44.77,44.78,9000.0,28.0797,28.0797,28.0297,28.0359,9000.0
2005-12-29 15:10:00,44.77,44.78,44.7,44.74,15000.0,28.0297,28.0359,27.9858,28.0109,15000.0
2005-12-29 15:15:00,44.74,44.74,44.6,44.63,20200.0,28.0109,28.0109,27.9232,27.942,20200.0
2005-12-29 15:20:00,44.63,44.63,44.57,44.6,15400.0,27.942,27.942,27.9044,27.9232,15400.0
2005-12-29 15:25:00,44.6,44.63,44.6,44.62,10000.0,27.9232,27.942,27.9232,27.9357,10000.0
2005-12-29 15:30:00,44.62,44.64,44.61,44.62,10400.0,27.9357,27.9483,27.9295,27.9357,10400.0
2005-12-29 15:35:00,44.61,44.62,44.58,44.58,12800.0,27.9295,27.9357,27.9107,27.9107,12800.0
2005-12-29 15:40:00,44.58,44.59,44.53,44.55,14200.0,27.9107,27.917,27.8794,27.8919,14200.0
2005-12-29 15:45:00,44.55,44.6,44.54,44.6,11600.0,27.8919,27.9232,27.8857,27.9232,11600.0
2005-12-29 15:50:00,44.58,44.59,44.58,44.58,10600.0,27.9107,27.917,27.9107,27.9107,10600.0
2005-12-29 15:55:00,44.56,44.58,44.55,44.56,13000.0,27.8982,27.9107,27.8919,27.8982,13000.0
2005-12-30 09:35:00,44.54,44.54,44.35,44.42,29400.0,27.8857,27.8857,27.7667,27.8105,29400.0
2005-12-30 09:40:00,44.43,44.46,44.35,44.37,14600.0,27.8168,27.8356,27.7667,27.7792,14600.0
2005-12-30 09:45:00,44.41,44.41,44.35,44.38,6400.0,27.8043,27.8043,27.7667,27.7855,6400.0
2005-12-30 09:50:00,44.38,44.38,44.27,44.3,13400.0,27.7855,27.7855,27.7166,27.7354,13400.0
2005-12-30 09:55:00,44.3,44.3,44.26,44.28,10600.0,27.7354,27.7354,27.7104,27.7229,10600.0
2005-12-30 10:00:00,44.27,44.27,44.2,44.2,10000.0,27.7166,27.7166,27.6728,27.6728,10000.0
2005-12-30 10:05:00,44.19,44.23,44.18,44.22,11000.0,27.6665,27.6916,27.6603,27.6853,11000.0
2005-12-30 10:10:00,44.2,44.23,44.16,44.16,6200.0,27.6728,27.6916,27.6477,27.6477,6200.0
2005-12-30 10:15:00,44.19,44.24,44.17,44.24,4800.0,27.6665,27.6978,27.654,27.6978,4800.0
2005-12-30 10:20:00,44.23,44.23,44.19,44.2,4200.0,27.6916,27.6916,27.6665,27.6728,4200.0
2005-12-30 10:25:00,44.2,44.25,44.2,44.24,9200.0,27.6728,27.7041,27.6728,27.6978,9200.0
2005-12-30 10:30:00,44.23,44.26,44.23,44.24,7400.0,27.6916,27.7104,27.6916,27.6978,7400.0
2005-12-30 10:35:00,44.24,44.27,44.23,44.23,4200.0,27.6978,27.7166,27.6916,27.6916,4200.0
2005-12-30 10:40:00,44.24,44.24,44.19,44.19,10200.0,27.6978,27.6978,27.6665,27.6665,10200.0
2005-12-30 10:45:00,44.19,44.21,44.19,44.21,1000.0,27.6665,27.6791,27.6665,27.6791,1000.0
2005-12-30 10:50:00,44.21,44.23,44.19,44.21,4800.0,27.6791,27.6916,27.6665,27.6791,4800.0
2005-12-30 10:55:00,44.2,44.24,44.17,44.2,9800.0,27.6728,27.6978,27.654,27.6728,9800.0
2005-12-30 11:00:00,44.21,44.23,44.2,44.22,5600.0,27.6791,27.6916,27.6728,27.6853,5600.0
2005-12-30 11:05:00,44.22,44.23,44.17,44.17,10800.0,27.6853,27.6916,27.654,27.654,10800.0
2005-12-30 11:10:00,44.16,44.19,44.16,44.16,5200.0,27.6477,27.6665,27.6477,27.6477,5200.0
2005-12-30 11:15:00,44.18,44.23,44.16,44.22,16000.0,27.6603,27.6916,27.6477,27.6853,16000.0
2005-12-30 11:20:00,44.22,44.23,44.16,44.19,5600.0,27.6853,27.6916,27.6477,27.6665,5600.0
2005-12-30 11:25:00,44.19,44.23,44.19,44.21,3000.0,27.6665,27.6916,27.6665,27.6791,3000.0
2005-12-30 11:30:00,44.21,44.24,44.21,44.24,1400.0,27.6791,27.6978,27.6791,27.6978,1400.0
2005-12-30 11:35:00,44.22,44.24,44.21,44.24,2600.0,27.6853,27.6978,27.6791,27.6978,2600.0
2005-12-30 11:40:00,44.23,44.23,44.19,44.2,10200.0,27.6916,27.6916,27.6665,27.6728,10200.0
2005-12-30 11:45:00,44.2,44.22,44.15,44.2,11600.0,27.6728,27.6853,27.6415,27.6728,11600.0
2005-12-30 11:50:00,44.2,44.2,44.15,44.16,5600.0,27.6728,27.6728,27.6415,27.6477,5600.0
2005-12-30 11:55:00,44.16,44.18,44.15,44.15,2400.0,27.6477,27.6603,27.6415,27.6415,2400.0
2005-12-30 12:00:00,44.15,44.16,44.14,44.16,3400.0,27.6415,27.6477,27.6352,27.6477,3400.0
2005-12-30 12:05:00,44.16,44.17,44.16,44.16,7600.0,27.6477,27.654,27.6477,27.6477,7600.0
2005-12-30 12:10:00,44.17,44.18,44.16,44.18,5000.0,27.654,27.6603,27.6477,27.6603,5000.0
2005-12-30 12:15:00,44.18,44.2,44.13,44.15,5800.0,27.6603,27.6728,27.629,27.6415,5800.0
2005-12-30 12:20:00,44.15,44.16,44.13,44.16,3000.0,27.6415,27.6477,27.629,27.6477,3000.0
2005-12-30 12:25:00,44.16,44.16,44.13,44.13,6200.0,27.6477,27.6477,27.629,27.629,6200.0
2005-12-30 12:30:00,44.13,44.15,44.13,44.13,2800.0,27.629,27.6415,27.629,27.629,2800.0
2005-12-30 12:35:00,44.14,44.15,44.13,44.13,6000.0,27.6352,27.6415,27.629,27.629,6000.0
2005-12-30 12:40:00,44.15,44.15,44.13,44.13,8200.0,27.6415,27.6415,27.629,27.629,8200.0
2005-12-30 12:45:00,44.13,44.2,44.12,44.12,10400.0,27.629,27.6728,27.6227,27.6227,10400.0
2005-12-30 12:50:00,44.12,44.13,44.11,44.11,3800.0,27.6227,27.629,27.6164,27.6164,3800.0
2005-12-30 12:55:00,44.1,44.11,44.07,44.08,5200.0,27.6102,27.6164,27.5914,27.5977,5200.0
2005-12-30 13:00:00,44.08,44.12,44.08,44.11,5600.0,27.5977,27.6227,27.5977,27.6164,5600.0
2005-12-30 13:05:00,44.12,44.12,44.1,44.1,4800.0,27.6227,27.6227,27.6102,27.6102,4800.0
2005-12-30 13:10:00,44.1,44.1,44.07,44.1,8800.0,27.6102,27.6102,27.5914,27.6102,8800.0
2005-12-30 13:15:00,44.11,44.11,44.08,44.09,5400.0,27.6164,27.6164,27.5977,27.6039,5400.0
2005-12-30 13:20:00,44.09,44.11,44.05,44.09,12600.0,27.6039,27.6164,27.5789,27.6039,12600.0
2005-12-30 13:25:00,44.07,44.07,44.04,44.07,3400.0,27.5914,27.5914,27.5726,27.5914,3400.0
2005-12-30 13:30:00,44.07,44.1,44.07,44.1,5200.0,27.5914,27.6102,27.5914,27.6102,5200.0
2005-12-30 13:35:00,44.09,44.12,44.09,44.12,2600.0,27.6039,27.6227,27.6039,27.6227,2600.0
2005-12-30 13:40:00,44.12,44.13,44.11,44.11,2200.0,27.6227,27.629,27.6164,27.6164,2200.0
2005-12-30 13:45:00,44.11,44.13,44.11,44.12,7200.0,27.6164,27.629,27.6164,27.6227,7200.0
2005-12-30 13:50:00,44.12,44.12,44.05,44.05,15200.0,27.6227,27.6227,27.5789,27.5789,15200.0
2005-12-30 13:55:00,44.08,44.08,44.06,44.07,3800.0,27.5977,27.5977,27.5851,27.5914,3800.0
2005-12-30 14:00:00,44.06,44.13,44.06,44.12,11200.0,27.5851,27.629,27.5851,27.6227,11200.0
2005-12-30 14:05:00,44.12,44.21,44.12,44.2,14400.0,27.6227,27.6791,27.6227,27.6728,14400.0
2005-12-30 14:10:00,44.19,44.21,44.19,44.21,7000.0,27.6665,27.6791,27.6665,27.6791,7000.0
2005-12-30 14:15:00,44.21,44.21,44.13,44.15,22400.0,27.6791,27.6791,27.629,27.6415,22400.0
2005-12-30 14:20:00,44.13,44.17,44.13,44.14,6000.0,27.629,27.654,27.629,27.6352,6000.0
2005-12-30 14:25:00,44.16,44.16,44.09,44.09,9800.0,27.6477,27.6477,27.6039,27.6039,9800.0
2005-12-30 14:30:00,44.09,44.13,44.08,44.11,21200.0,27.6039,27.629,27.5977,27.6164,21200.0
2005-12-30 14:35:00,44.1,44.14,44.1,44.14,11400.0,27.6102,27.6352,27.6102,27.6352,11400.0
2005-12-30 14:40:00,44.14,44.16,44.13,44.16,9400.0,27.6352,27.6477,27.629,27.6477,9400.0
2005-12-30 14:45:00,44.16,44.19,44.16,44.18,7800.0,27.6477,27.6665,27.6477,27.6603,7800.0
2005-12-30 14:50:00,44.17,44.17,44.14,44.16,6200.0,27.654,27.654,27.6352,27.6477,6200.0
2005-12-30 14:55:00,44.16,44.2,44.16,44.2,22600.0,27.6477,27.6728,27.6477,27.6728,22600.0
2005-12-30 15:00:00,44.19,44.19,44.17,44.18,4000.0,27.6665,27.6665,27.654,27.6603,4000.0
2005-12-30 15:05:00,44.18,44.18,44.13,44.16,17600.0,27.6603,27.6603,27.629,27.6477,17600.0
2005-12-30 15:10:00,44.16,44.18,44.16,44.17,6400.0,27.6477,27.6603,27.6477,27.654,6400.0
2005-12-30 15:15:00,44.17,44.17,44.13,44.15,6600.0,27.654,27.654,27.629,27.6415,6600.0
2005-12-30 15:20:00,44.15,44.2,44.13,44.17,12600.0,27.6415,27.6728,27.629,27.654,12600.0
2005-12-30 15:25:00,44.19,44.2,44.17,44.17,9800.0,27.6665,27.6728,27.654,27.654,9800.0
2005-12-30 15:30:00,44.19,44.21,44.17,44.21,11200.0,27.6665,27.6791,27.654,27.6791,11200.0
2005-12-30 15:35:00,44.21,44.23,44.2,44.22,10400.0,27.6791,27.6916,27.6728,27.6853,10400.0
2005-12-30 15:40:00,44.22,44.22,44.19,44.22,13600.0,27.6853,27.6853,27.6665,27.6853,13600.0
2005-12-30 15:45:00,44.2,44.2,44.15,44.18,18000.0,27.6728,27.6728,27.6415,27.6603,18000.0
2005-12-30 15:50:00,44.17,44.19,44.05,44.09,56000.0,27.654,27.6665,27.5789,27.6039,56000.0
2005-12-30 15:55:00,44.09,44.1,44.01,44.02,67600.0,27.6039,27.6102,27.5538,27.5601,67600.0
2006-01-03 09:30:00,43.99,43.99,43.99,43.99,0.0,27.5413,27.5413,27.5413,27.5413,0.0
2006-01-03 09:35:00,44.3,44.3,44.23,44.23,41200.0,27.7354,27.7354,27.6916,27.6916,41200.0
2006-01-03 09:40:00,44.24,44.25,44.13,44.17,20400.0,27.6978,27.7041,27.629,27.654,20400.0
2006-01-03 09:45:00,44.17,44.17,44.06,44.08,17400.0,27.654,27.654,27.5851,27.5977,17400.0
2006-01-03 09:50:00,44.09,44.18,44.05,44.05,17600.0,27.6039,27.6603,27.5789,27.5789,17600.0
2006-01-03 09:55:00,44.05,44.09,44.05,44.07,29600.0,27.5789,27.6039,27.5789,27.5914,29600.0
2006-01-03 10:00:00,44.05,44.18,44.05,44.07,29200.0,27.5789,27.6603,27.5789,27.5914,29200.0
2006-01-03 10:05:00,44.07,44.09,44.05,44.05,22000.0,27.5914,27.6039,27.5789,27.5789,22000.0
2006-01-03 10:10:00,44.05,44.06,43.95,43.95,35400.0,27.5789,27.5851,27.5163,27.5163,35400.0
2006-01-03 10:15:00,43.94,43.94,43.91,43.91,9600.0,27.51,27.51,27.4912,27.4912,9600.0
2006-01-03 10:20:00,43.93,43.93,43.84,43.84,23800.0,27.5038,27.5038,27.4474,27.4474,23800.0
2006-01-03 10:25:00,43.82,43.82,43.77,43.77,6600.0,27.4349,27.4349,27.4036,27.4036,6600.0
2006-01-03 10:30:00,43.77,43.77,43.71,43.71,29800.0,27.4036,27.4036,27.366,27.366,29800.0
2006-01-03 10:35:00,43.71,43.72,43.63,43.63,17200.0,27.366,27.3723,27.3159,27.3159,17200.0
2006-01-03 10:40:00,43.62,43.63,43.56,43.56,30000.0,27.3097,27.3159,27.2721,27.2721,30000.0
2006-01-03 10:45:00,43.57,43.59,43.55,43.59,38800.0,27.2784,27.2909,27.2658,27.2909,38800.0
2006-01-03 10:50:00,43.59,43.62,43.57,43.59,15800.0,27.2909,27.3097,27.2784,27.2909,15800.0
2006-01-03 10:55:00,43.59,43.63,43.59,43.63,10400.0,27.2909,27.3159,27.2909,27.3159,10400.0
2006-01-03 11:00:00,43.63,43.66,43.62,43.66,9600.0,27.3159,27.3347,27.3097,27.3347,9600.0
2006-01-03 11:05:00,43.65,43.7,43.65,43.7,12400.0,27.3284,27.3598,27.3284,27.3598,12400.0
2006-01-03 11:10:00,43.7,43.72,43.68,43.72,10000.0,27.3598,27.3723,27.3472,27.3723,10000.0
2006-01-03 11:15:00,43.72,43.79,43.71,43.79,10400.0,27.3723,27.4161,27.366,27.4161,10400.0
2006-01-03 11:20:00,43.77,43.79,43.77,43.79,5200.0,27.4036,27.4161,27.4036,27.4161,5200.0
2006-01-03 11:25:00,43.8,43.9,43.8,43.84,30800.0,27.4224,27.485,27.4224,27.4474,30800.0
2006-01-03 11:30:00,43.84,43.87,43.82,43.87,5400.0,27.4474,27.4662,27.4349,27.4662,5400.0
2006-01-03 11:35:00,43.88,43.92,43.87,43.91,11200.0,27.4724,27.4975,27.4662,27.4912,11200.0
2006-01-03 11:40:00,43.9,43.97,43.9,43.97,12600.0,27.485,27.5288,27.485,27.5288,12600.0
2006-01-03 11:45:00,43.97,43.98,43.93,43.96,22600.0,27.5288,27.5351,27.5038,27.5225,22600.0
2006-01-03 11:50:00,43.96,43.97,43.9,43.93,19600.0,27.5225,27.5288,27.485,27.5038,19600.0
2006-01-03 11:55:00,43.93,43.94,43.88,43.94,10400.0,27.5038,27.51,27.4724,27.51,10400.0
2006-01-03 12:00:00,43.97,43.99,43.9,43.92,19200.0,27.5288,27.5413,27.485,27.4975,19200.0
2006-01-03 12:05:00,43.92,43.99,43.91,43.98,9800.0,27.4975,27.5413,27.4912,27.5351,9800.0
2006-01-03 12:10:00,43.98,44.01,43.94,43.99,20200.0,27.5351,27.5538,27.51,27.5413,20200.0
2006-01-03 12:15:00,43.99,44.01,43.94,43.94,17600.0,27.5413,27.5538,27.51,27.51,17600.0
2006-01-03 12:20:00,43.94,43.94,43.93,43.93,4400.0,27.51,27.51,27.5038,27.5038,4400.0
2006-01-03 12:25:00,43.93,43.93,43.88,43.88,6800.0,27.5038,27.5038,27.4724,27.4724,6800.0
2006-01-03 12:30:00,43.88,43.88,43.8,43.83,11000.0,27.4724,27.4724,27.4224,27.4411,11000.0
2006-01-03 12:35:00,43.84,43.88,43.84,43.87,7000.0,27.4474,27.4724,27.4474,27.4662,7000.0
2006-01-03 12:40:00,43.87,43.87,43.8,43.82,8200.0,27.4662,27.4662,27.4224,27.4349,8200.0
2006-01-03 12:45:00,43.81,43.88,43.81,43.88,6600.0,27.4286,27.4724,27.4286,27.4724,6600.0
2006-01-03 12:50:00,43.92,43.93,43.87,43.88,9200.0,27.4975,27.5038,27.4662,27.4724,9200.0
2006-01-03 12:55:00,43.88,43.9,43.87,43.88,7600.0,27.4724,27.485,27.4662,27.4724,7600.0
2006-01-03 13:00:00,43.88,43.94,43.88,43.92,10400.0,27.4724,27.51,27.4724,27.4975,10400.0
2006-01-03 13:05:00,43.93,43.93,43.88,43.89,15000.0,27.5038,27.5038,27.4724,27.4787,15000.0
2006-01-03 13:10:00,43.9,43.91,43.87,43.88,16000.0,27.485,27.4912,27.4662,27.4724,16000.0
2006-01-03 13:15:00,43.88,43.88,43.84,43.84,6000.0,27.4724,27.4724,27.4474,27.4474,6000.0
2006-01-03 13:20:00,43.85,43.87,43.8,43.85,19600.0,27.4537,27.4662,27.4224,27.4537,19600.0
2006-01-03 13:25:00,43.85,43.87,43.85,43.85,5000.0,27.4537,27.4662,27.4537,27.4537,5000.0
2006-01-03 13:30:00,43.82,43.85,43.82,43.82,5800.0,27.4349,27.4537,27.4349,27.4349,5800.0
2006-01-03 13:35:00,43.82,43.82,43.78,43.81,14800.0,27.4349,27.4349,27.4098,27.4286,14800.0
2006-01-03 13:40:00,43.83,43.87,43.83,43.87,7200.0,27.4411,27.4662,27.4411,27.4662,7200.0
2006-01-03 13:45:00,43.87,43.9,43.85,43.88,15400.0,27.4662,27.485,27.4537,27.4724,15400.0
2006-01-03 13:50:00,43.89,43.91,43.88,43.88,9400.0,27.4787,27.4912,27.4724,27.4724,9400.0
2006-01-03 13:55:00,43.88,43.88,43.84,43.84,12800.0,27.4724,27.4724,27.4474,27.4474,12800.0
2006-01-03 14:00:00,43.84,44.01,43.84,44.01,35000.0,27.4474,27.5538,27.4474,27.5538,35000.0
2006-01-03 14:05:00,44.01,44.08,43.99,44.08,30800.0,27.5538,27.5977,27.5413,27.5977,30800.0
2006-01-03 14:10:00,44.09,44.17,44.07,44.16,56800.0,27.6039,27.654,27.5914,27.6477,56800.0
2006-01-03 14:15:00,44.16,44.28,44.15,44.27,43600.0,27.6477,27.7229,27.6415,27.7166,43600.0
2006-01-03 14:20:00,44.27,44.3,44.16,44.19,42200.0,27.7166,27.7354,27.6477,27.6665,42200.0
2006-01-03 14:25:00,44.19,44.28,44.19,44.24,23000.0,27.6665,27.7229,27.6665,27.6978,23000.0
2006-01-03 14:30:00,44.25,44.35,44.25,44.34,28600.0,27.7041,27.7667,27.7041,27.7604,28600.0
2006-01-03 14:35:00,44.35,44.37,44.34,44.36,34800.0,27.7667,27.7792,27.7604,27.773,34800.0
2006-01-03 14:40:00,44.37,44.37,44.35,44.37,33200.0,27.7792,27.7792,27.7667,27.7792,33200.0
2006-01-03 14:45:00,44.37,44.38,44.36,44.38,25400.0,27.7792,27.7855,27.773,27.7855,25400.0
2006-01-03 14:50:00,44.38,44.38,44.35,44.37,20600.0,27.7855,27.7855,27.7667,27.7792,20600.0
2006-01-03 14:55:00,44.37,44.38,44.3,44.38,21200.0,27.7792,27.7855,27.7354,27.7855,21200.0
2006-01-03 15:00:00,44.39,44.58,44.39,44.58,26000.0,27.7917,27.9107,27.7917,27.9107,26000.0
2006-01-03 15:05:00,44.58,44.63,44.58,44.63,47000.0,27.9107,27.942,27.9107,27.942,47000.0
2006-01-03 15:10:00,44.63,44.69,44.62,44.68,35200.0,27.942,27.9796,27.9357,27.9733,35200.0
2006-01-03 15:15:00,44.69,44.72,44.68,44.72,28800.0,27.9796,27.9984,27.9733,27.9984,28800.0
2006-01-03 15:20:00,44.72,44.75,44.68,44.69,32800.0,27.9984,28.0171,27.9733,27.9796,32800.0
2006-01-03 15:25:00,44.69,44.74,44.68,44.74,48000.0,27.9796,28.0109,27.9733,28.0109,48000.0
2006-01-03 15:30:00,44.74,44.85,44.73,44.84,35000.0,28.0109,28.0797,28.0046,28.0735,35000.0
2006-01-03 15:35:00,44.85,44.85,44.79,44.84,25000.0,28.0797,28.0797,28.0422,28.0735,25000.0
2006-01-03 15:40:00,44.85,44.88,44.84,44.84,30400.0,28.0797,28.0985,28.0735,28.0735,30400.0
2006-01-03 15:45:00,44.83,44.83,44.72,44.8,31000.0,28.0672,28.0672,27.9984,28.0484,31000.0
2006-01-03 15:50:00,44.8,44.8,44.74,44.74,33000.0,28.0484,28.0484,28.0109,28.0109,33000.0
2006-01-03 15:55:00,44.74,44.75,44.72,44.74,41400.0,28.0109,28.0171,27.9984,28.0109,41400.0
2006-01-04 09:30:00,44.74,44.74,44.68,44.68,34000.0,28.0109,28.0109,27.9733,27.9733,34000.0
2006-01-04 09:35:00,44.67,44.67,44.58,44.58,8600.0,27.9671,27.9671,27.9107,27.9107,8600.0
2006-01-04 09:40:00,44.58,44.63,44.57,44.63,16600.0,27.9107,27.942,27.9044,27.942,16600.0
2006-01-04 09:45:00,44.63,44.63,44.54,44.56,11800.0,27.942,27.942,27.8857,27.8982,11800.0
2006-01-04 09:50:00,44.54,44.56,44.54,44.55,15000.0,27.8857,27.8982,27.8857,27.8919,15000.0
2006-01-04 09:55:00,44.55,44.6,44.51,44.55,19800.0,27.8919,27.9232,27.8669,27.8919,19800.0
2006-01-04 10:00:00,44.52,44.62,44.52,44.59,19200.0,27.8731,27.9357,27.8731,27.917,19200.0
2006-01-04 10:05:00,44.6,44.63,44.56,44.62,17400.0,27.9232,27.942,27.8982,27.9357,17400.0
2006-01-04 10:10:00,44.63,44.63,44.57,44.58,14000.0,27.942,27.942,27.9044,27.9107,14000.0
2006-01-04 10:15:00,44.59,44.69,44.59,44.62,14800.0,27.917,27.9796,27.917,27.9357,14800.0
2006-01-04 10:20:00,44.62,44.75,44.62,44.75,11600.0,27.9357,28.0171,27.9357,28.0171,11600.0
2006-01-04 10:25:00,44.74,44.75,44.69,44.69,12400.0,28.0109,28.0171,27.9796,27.9796,12400.0
2006-01-04 10:30:00,44.69,44.69,44.64,44.69,12400.0,27.9796,27.9796,27.9483,27.9796,12400.0
2006-01-04 10:35:00,44.69,44.77,44.68,44.77,22200.0,27.9796,28.0297,27.9733,28.0297,22200.0
2006-01-04 10:40:00,44.77,44.77,44.68,44.73,13400.0,28.0297,28.0297,27.9733,28.0046,13400.0
2006-01-04 10:45:00,44.73,44.8,44.72,44.8,15600.0,28.0046,28.0484,27.9984,28.0484,15600.0
2006-01-04 10:50:00,44.8,44.8,44.73,44.77,17800.0,28.0484,28.0484,28.0046,28.0297,17800.0
2006-01-04 10:55:00,44.77,44.88,44.77,44.86,17600.0,28.0297,28.0985,28.0297,28.086,17600.0
2006-01-04 11:00:00,44.86,44.9,44.84,44.9,19400.0,28.086,28.111,28.0735,28.111,19400.0
2006-01-04 11:05:00,44.9,44.9,44.85,44.88,16600.0,28.111,28.111,28.0797,28.0985,16600.0
2006-01-04 11:10:00,44.87,44.87,44.83,44.83,12400.0,28.0923,28.0923,28.0672,28.0672,12400.0
2006-01-04 11:15:00,44.84,44.84,44.76,44.77,21200.0,28.0735,28.0735,28.0234,28.0297,21200.0
2006-01-04 11:20:00,44.77,44.83,44.77,44.79,15200.0,28.0297,28.0672,28.0297,28.0422,15200.0
2006-01-04 11:25:00,44.79,44.8,44.77,44.8,18200.0,28.0422,28.0484,28.0297,28.0484,18200.0
2006-01-04 11:30:00,44.8,44.81,44.78,44.78,17400.0,28.0484,28.0547,28.0359,28.0359,17400.0
2006-01-04 11:35:00,44.77,44.8,44.77,44.77,40600.0,28.0297,28.0484,28.0297,28.0297,40600.0
2006-01-04 11:40:00,44.77,44.77,44.73,44.74,10800.0,28.0297,28.0297,28.0046,28.0109,10800.0
2006-01-04 11:45:00,44.75,44.8,44.74,44.8,16000.0,28.0171,28.0484,28.0109,28.0484,16000.0
2006-01-04 11:50:00,44.79,44.87,44.79,44.81,9200.0,28.0422,28.0923,28.0422,28.0547,9200.0
2006-01-04 11:55:00,44.81,44.85,44.79,44.84,12400.0,28.0547,28.0797,28.0422,28.0735,12400.0
2006-01-04 12:00:00,44.85,44.88,44.85,44.87,10200.0,28.0797,28.0985,28.0797,28.0923,10200.0
2006-01-04 12:05:00,44.88,44.88,44.87,44.87,4400.0,28.0985,28.0985,28.0923,28.0923,4400.0
2006-01-04 12:10:00,44.87,44.88,44.84,44.86,12400.0,28.0923,28.0985,28.0735,28.086,12400.0
2006-01-04 12:15:00,44.87,44.87,44.77,44.78,8200.0,28.0923,28.0923,28.0297,28.0359,8200.0
2006-01-04 12:20:00,44.77,44.77,44.74,44.77,13200.0,28.0297,28.0297,28.0109,28.0297,13200.0
2006-01-04 12:25:00,44.77,44.79,44.76,44.76,12200.0,28.0297,28.0422,28.0234,28.0234,12200.0
2006-01-04 12:30:00,44.76,44.76,44.7,44.7,17600.0,28.0234,28.0234,27.9858,27.9858,17600.0
2006-01-04 12:35:00,44.7,44.79,44.7,44.76,8400.0,27.9858,28.0422,27.9858,28.0234,8400.0
2006-01-04 12:40:00,44.76,44.8,44.76,44.8,7200.0,28.0234,28.0484,28.0234,28.0484,7200.0
2006-01-04 12:45:00,44.79,44.79,44.76,44.76,6400.0,28.0422,28.0422,28.0234,28.0234,6400.0
2006-01-04 12:50:00,44.76,44.78,44.74,44.78,6600.0,28.0234,28.0359,28.0109,28.0359,6600.0
2006-01-04 12:55:00,44.78,44.81,44.78,44.79,5400.0,28.0359,28.0547,28.0359,28.0422,5400.0
2006-01-04 13:00:00,44.79,44.79,44.71,44.73,16400.0,28.0422,28.0422,27.9921,28.0046,16400.0
2006-01-04 13:05:00,44.73,44.73,44.71,44.71,8800.0,28.0046,28.0046,27.9921,27.9921,8800.0
2006-01-04 13:10:00,44.71,44.72,44.66,44.67,9200.0,27.9921,27.9984,27.9608,27.9671,9200.0
2006-01-04 13:15:00,44.67,44.69,44.65,44.67,43400.0,27.9671,27.9796,27.9545,27.9671,43400.0
2006-01-04 13:20:00,44.67,44.67,44.65,44.67,7800.0,27.9671,27.9671,27.9545,27.9671,7800.0
2006-01-04 13:25:00,44.66,44.67,44.63,44.63,8200.0,27.9608,27.9671,27.942,27.942,8200.0
2006-01-04 13:30:00,44.66,44.67,44.56,44.56,15600.0,27.9608,27.9671,27.8982,27.8982,15600.0
2006-01-04 13:35:00,44.55,44.61,44.55,44.55,12800.0,27.8919,27.9295,27.8919,27.8919,12800.0
2006-01-04 13:40:00,44.56,44.65,44.56,44.65,14200.0,27.8982,27.9545,27.8982,27.9545,14200.0
2006-01-04 13:45:00,44.64,44.67,44.63,44.67,10400.0,27.9483,27.9671,27.942,27.9671,10400.0
2006-01-04 13:50:00,44.67,44.67,44.64,44.65,8000.0,27.9671,27.9671,27.9483,27.9545,8000.0
2006-01-04 13:55:00,44.65,44.67,44.65,44.65,7000.0,27.9545,27.9671,27.9545,27.9545,7000.0
2006-01-04 14:00:00,44.65,44.71,44.65,44.71,10800.0,27.9545,27.9921,27.9545,27.9921,10800.0
2006-01-04 14:05:00,44.7,44.73,44.7,44.72,34600.0,27.9858,28.0046,27.9858,27.9984,34600.0
2006-01-04 14:10:00,44.72,44.72,44.69,44.69,28400.0,27.9984,27.9984,27.9796,27.9796,28400.0
2006-01-04 14:15:00,44.69,44.71,44.65,44.71,13200.0,27.9796,27.9921,27.9545,27.9921,13200.0
2006-01-04 14:20:00,44.71,44.74,44.71,44.74,9800.0,27.9921,28.0109,27.9921,28.0109,9800.0
2006-01-04 14:25:00,44.74,44.74,44.71,44.74,12000.0,28.0109,28.0109,27.9921,28.0109,12000.0
2006-01-04 14:30:00,44.74,44.76,44.74,44.75,6600.0,28.0109,28.0234,28.0109,28.0171,6600.0
2006-01-04 14:35:00,44.75,44.83,44.75,44.81,20400.0,28.0171,28.0672,28.0171,28.0547,20400.0
2006-01-04 14:40:00,44.81,44.88,44.8,44.85,19400.0,28.0547,28.0985,28.0484,28.0797,19400.0
2006-01-04 14:45:00,44.87,44.88,44.83,44.83,14800.0,28.0923,28.0985,28.0672,28.0672,14800.0
2006-01-04 14:50:00,44.83,44.85,44.82,44.84,12800.0,28.0672,28.0797,28.061,28.0735,12800.0
2006-01-04 14:55:00,44.83,44.83,44.79,44.81,13000.0,28.0672,28.0672,28.0422,28.0547,13000.0
2006-01-04 15:00:00,44.79,44.85,44.79,44.84,17200.0,28.0422,28.0797,28.0422,28.0735,17200.0
2006-01-04 15:05:00,44.84,44.85,44.82,44.83,14800.0,28.0735,28.0797,28.061,28.0672,14800.0
2006-01-04 15:10:00,44.82,44.88,44.82,44.82,28200.0,28.061,28.0985,28.061,28.061,28200.0
2006-01-04 15:15:00,44.81,44.84,44.81,44.82,14400.0,28.0547,28.0735,28.0547,28.061,14400.0
2006-01-04 15:20:00,44.82,44.87,44.8,44.87,17800.0,28.061,28.0923,28.0484,28.0923,17800.0
2006-01-04 15:25:00,44.86,44.9,44.85,44.89,20600.0,28.086,28.111,28.0797,28.1048,20600.0
2006-01-04 15:30:00,44.88,44.95,44.88,44.89,21600.0,28.0985,28.1424,28.0985,28.1048,21600.0
2006-01-04 15:35:00,44.9,44.91,44.84,44.85,16200.0,28.111,28.1173,28.0735,28.0797,16200.0
2006-01-04 15:40:00,44.85,44.88,44.85,44.88,19200.0,28.0797,28.0985,28.0797,28.0985,19200.0
2006-01-04 15:45:00,44.88,44.9,44.87,44.88,23800.0,28.0985,28.111,28.0923,28.0985,23800.0
2006-01-04 15:50:00,44.9,44.93,44.9,44.92,36200.0,28.111,28.1298,28.111,28.1236,36200.0
2006-01-04 15:55:00,44.92,44.93,44.88,44.9,29400.0,28.1236,28.1298,28.0985,28.111,29400.0
2006-01-05 09:30:00,44.73,44.96,44.67,44.94,43800.0,28.0046,28.1486,27.9671,28.1361,43800.0
2006-01-05 09:35:00,44.94,44.96,44.88,44.96,13800.0,28.1361,28.1486,28.0985,28.1486,13800.0
2006-01-05 09:40:00,44.97,45.0,44.96,44.97,21600.0,28.1549,28.1737,28.1486,28.1549,21600.0
2006-01-05 09:45:00,44.98,44.98,44.88,44.88,17600.0,28.1611,28.1611,28.0985,28.0985,17600.0
2006-01-05 09:50:00,44.88,44.9,44.71,44.71,27600.0,28.0985,28.111,27.9921,27.9921,27600.0
2006-01-05 09:55:00,44.73,44.73,44.68,44.68,18000.0,28.0046,28.0046,27.9733,27.9733,18000.0
2006-01-05 10:00:00,44.71,44.85,44.71,44.84,22800.0,27.9921,28.0797,27.9921,28.0735,22800.0
2006-01-05 10:05:00,44.85,44.91,44.82,44.91,10200.0,28.0797,28.1173,28.061,28.1173,10200.0
2006-01-05 10:10:00,44.91,44.92,44.87,44.88,11800.0,28.1173,28.1236,28.0923,28.0985,11800.0
2006-01-05 10:15:00,44.87,44.9,44.85,44.9,6800.0,28.0923,28.111,28.0797,28.111,6800.0
2006-01-05 10:20:00,44.88,44.9,44.85,44.9,7600.0,28.0985,28.111,28.0797,28.111,7600.0
2006-01-05 10:25:00,44.9,44.9,44.84,44.84,11000.0,28.111,28.111,28.0735,28.0735,11000.0
2006-01-05 10:30:00,44.83,44.87,44.8,44.8,17200.0,28.0672,28.0923,28.0484,28.0484,17200.0
2006-01-05 10:35:00,44.81,44.81,44.71,44.72,9200.0,28.0547,28.0547,27.9921,27.9984,9200.0
2006-01-05 10:40:00,44.72,44.74,44.7,44.74,6400.0,27.9984,28.0109,27.9858,28.0109,6400.0
2006-01-05 10:45:00,44.77,44.8,44.77,44.77,10400.0,28.0297,28.0484,28.0297,28.0297,10400.0
2006-01-05 10:50:00,44.77,44.8,44.77,44.78,6000.0,28.0297,28.0484,28.0297,28.0359,6000.0
2006-01-05 10:55:00,44.77,44.8,44.75,44.8,8600.0,28.0297,28.0484,28.0171,28.0484,8600.0
2006-01-05 11:00:00,44.81,44.83,44.77,44.79,9000.0,28.0547,28.0672,28.0297,28.0422,9000.0
2006-01-05 11:05:00,44.77,44.81,44.76,44.79,8000.0,28.0297,28.0547,28.0234,28.0422,8000.0
2006-01-05 11:10:00,44.79,44.79,44.71,44.75,16400.0,28.0422,28.0422,27.9921,28.0171,16400.0
2006-01-05 11:15:00,44.75,44.76,44.72,44.74,9800.0,28.0171,28.0234,27.9984,28.0109,9800.0
2006-01-05 11:20:00,44.76,44.77,44.68,44.71,9400.0,28.0234,28.0297,27.9733,27.9921,9400.0
2006-01-05 11:25:00,44.71,44.72,44.67,44.69,9400.0,27.9921,27.9984,27.9671,27.9796,9400.0
2006-01-05 11:30:00,44.67,44.77,44.67,44.77,5400.0,27.9671,28.0297,27.9671,28.0297,5400.0
2006-01-05 11:35:00,44.74,44.77,44.71,44.73,7600.0,28.0109,28.0297,27.9921,28.0046,7600.0
2006-01-05 11:40:00,44.76,44.81,44.76,44.79,14400.0,28.0234,28.0547,28.0234,28.0422,14400.0
2006-01-05 11:45:00,44.81,44.82,44.74,44.77,11600.0,28.0547,28.061,28.0109,28.0297,11600.0
2006-01-05 11:50:00,44.76,44.8,44.76,44.8,6800.0,28.0234,28.0484,28.0234,28.0484,6800.0
2006-01-05 11:55:00,44.8,44.84,44.79,44.84,8600.0,28.0484,28.0735,28.0422,28.0735,8600.0
2006-01-05 12:00:00,44.84,44.84,44.8,44.81,18000.0,28.0735,28.0735,28.0484,28.0547,18000.0
2006-01-05 12:05:00,44.8,44.8,44.74,44.76,11600.0,28.0484,28.0484,28.0109,28.0234,11600.0
2006-01-05 12:10:00,44.74,44.75,44.73,44.74,2600.0,28.0109,28.0171,28.0046,28.0109,2600.0
2006-01-05 12:15:00,44.74,44.74,44.7,44.74,10200.0,28.0109,28.0109,27.9858,28.0109,10200.0
2006-01-05 12:20:00,44.74,44.77,44.74,44.77,3800.0,28.0109,28.0297,28.0109,28.0297,3800.0
2006-01-05 12:25:00,44.76,44.77,44.75,44.76,4200.0,28.0234,28.0297,28.0171,28.0234,4200.0
2006-01-05 12:30:00,44.74,44.77,44.74,44.75,4400.0,28.0109,28.0297,28.0109,28.0171,4400.0
2006-01-05 12:35:00,44.75,44.75,44.73,44.73,7200.0,28.0171,28.0171,28.0046,28.0046,7200.0
2006-01-05 12:40:00,44.73,44.74,44.63,44.64,20200.0,28.0046,28.0109,27.942,27.9483,20200.0
2006-01-05 12:45:00,44.64,44.65,44.62,44.63,20800.0,27.9483,27.9545,27.9357,27.942,20800.0
2006-01-05 12:50:00,44.65,44.67,44.6,44.67,66000.0,27.9545,27.9671,27.9232,27.9671,66000.0
2006-01-05 12:55:00,44.65,44.65,44.61,44.63,16400.0,27.9545,27.9545,27.9295,27.942,16400.0
2006-01-05 13:00:00,44.6,44.65,44.6,44.63,35000.0,27.9232,27.9545,27.9232,27.942,35000.0
2006-01-05 13:05:00,44.6,44.63,44.57,44.63,24800.0,27.9232,27.942,27.9044,27.942,24800.0
2006-01-05 13:10:00,44.63,44.63,44.6,44.6,24600.0,27.942,27.942,27.9232,27.9232,24600.0
2006-01-05 13:15:00,44.6,44.6,44.57,44.57,7600.0,27.9232,27.9232,27.9044,27.9044,7600.0
2006-01-05 13:20:00,44.57,44.6,44.56,44.58,11800.0,27.9044,27.9232,27.8982,27.9107,11800.0
2006-01-05 13:25:00,44.58,44.58,44.53,44.55,9800.0,27.9107,27.9107,27.8794,27.8919,9800.0
2006-01-05 13:30:00,44.55,44.6,44.55,44.59,17600.0,27.8919,27.9232,27.8919,27.917,17600.0
2006-01-05 13:35:00,44.59,44.59,44.5,44.5,19200.0,27.917,27.917,27.8606,27.8606,19200.0
2006-01-05 13:40:00,44.49,44.49,44.43,44.48,20600.0,27.8544,27.8544,27.8168,27.8481,20600.0
2006-01-05 13:45:00,44.48,44.5,44.47,44.47,8200.0,27.8481,27.8606,27.8418,27.8418,8200.0
2006-01-05 13:50:00,44.48,44.5,44.48,44.48,14000.0,27.8481,27.8606,27.8481,27.8481,14000.0
2006-01-05 13:55:00,44.48,44.48,44.44,44.45,9200.0,27.8481,27.8481,27.8231,27.8293,9200.0
2006-01-05 14:00:00,44.45,44.45,44.42,44.44,13200.0,27.8293,27.8293,27.8105,27.8231,13200.0
2006-01-05 14:05:00,44.44,44.47,44.37,44.37,17200.0,27.8231,27.8418,27.7792,27.7792,17200.0
2006-01-05 14:10:00,44.37,44.43,44.35,44.43,16000.0,27.7792,27.8168,27.7667,27.8168,16000.0
2006-01-05 14:15:00,44.43,44.46,44.43,44.45,19400.0,27.8168,27.8356,27.8168,27.8293,19400.0
2006-01-05 14:20:00,44.44,44.47,44.4,44.4,14800.0,27.8231,27.8418,27.798,27.798,14800.0
2006-01-05 14:25:00,44.4,44.4,44.37,44.37,19600.0,27.798,27.798,27.7792,27.7792,19600.0
2006-01-05 14:30:00,44.38,44.41,44.36,44.41,24400.0,27.7855,27.8043,27.773,27.8043,24400.0
2006-01-05 14:35:00,44.41,44.45,44.4,44.4,16400.0,27.8043,27.8293,27.798,27.798,16400.0
2006-01-05 14:40:00,44.41,44.42,44.35,44.36,18200.0,27.8043,27.8105,27.7667,27.773,18200.0
2006-01-05 14:45:00,44.36,44.4,44.32,44.4,18000.0,27.773,27.798,27.7479,27.798,18000.0
2006-01-05 14:50:00,44.4,44.49,44.36,44.45,57600.0,27.798,27.8544,27.773,27.8293,57600.0
2006-01-05 14:55:00,44.44,44.5,44.44,44.46,24600.0,27.8231,27.8606,27.8231,27.8356,24600.0
2006-01-05 15:00:00,44.46,44.5,44.43,44.5,38200.0,27.8356,27.8606,27.8168,27.8606,38200.0
2006-01-05 15:05:00,44.49,44.49,44.46,44.48,28200.0,27.8544,27.8544,27.8356,27.8481,28200.0
2006-01-05 15:10:00,44.48,44.49,44.41,44.41,19000.0,27.8481,27.8544,27.8043,27.8043,19000.0
2006-01-05 15:15:00,44.41,44.45,44.41,44.45,33400.0,27.8043,27.8293,27.8043,27.8293,33400.0
2006-01-05 15:20:00,44.44,44.45,44.41,44.43,25800.0,27.8231,27.8293,27.8043,27.8168,25800.0
2006-01-05 15:25:00,44.44,44.45,44.41,44.43,24400.0,27.8231,27.8293,27.8043,27.8168,24400.0
2006-01-05 15:30:00,44.43,44.47,44.43,44.47,34800.0,27.8168,27.8418,27.8168,27.8418,34800.0
2006-01-05 15:35:00,44.46,44.47,44.42,44.45,15600.0,27.8356,27.8418,27.8105,27.8293,15600.0
2006-01-05 15:40:00,44.44,44.45,44.4,44.41,16400.0,27.8231,27.8293,27.798,27.8043,16400.0
2006-01-05 15:45:00,44.4,44.42,44.38,44.42,36600.0,27.798,27.8105,27.7855,27.8105,36600.0
2006-01-05 15:50:00,44.42,44.48,44.42,44.48,46800.0,27.8105,27.8481,27.8105,27.8481,46800.0
2006-01-05 15:55:00,44.48,44.49,44.45,44.46,37600.0,27.8481,27.8544,27.8293,27.8356,37600.0
2006-01-06 09:35:00,44.8,44.9,44.79,44.9,41200.0,28.0484,28.111,28.0422,28.111,41200.0
2006-01-06 09:40:00,44.9,44.9,44.88,44.89,9600.0,28.111,28.111,28.0985,28.1048,9600.0
2006-01-06 09:45:00,44.88,44.88,44.8,44.87,23200.0,28.0985,28.0985,28.0484,28.0923,23200.0
2006-01-06 09:50:00,44.87,44.94,44.86,44.91,38600.0,28.0923,28.1361,28.086,28.1173,38600.0
2006-01-06 09:55:00,44.92,44.95,44.92,44.93,6000.0,28.1236,28.1424,28.1236,28.1298,6000.0
2006-01-06 10:00:00,44.94,44.94,44.81,44.85,22200.0,28.1361,28.1361,28.0547,28.0797,22200.0
2006-01-06 10:05:00,44.88,44.88,44.81,44.82,13200.0,28.0985,28.0985,28.0547,28.061,13200.0
2006-01-06 10:10:00,44.79,44.86,44.79,44.83,6200.0,28.0422,28.086,28.0422,28.0672,6200.0
2006-01-06 10:15:00,44.83,44.9,44.8,44.83,12600.0,28.0672,28.111,28.0484,28.0672,12600.0
2006-01-06 10:20:00,44.83,44.84,44.77,44.77,12600.0,28.0672,28.0735,28.0297,28.0297,12600.0
2006-01-06 10:25:00,44.77,44.85,44.77,44.85,4800.0,28.0297,28.0797,28.0297,28.0797,4800.0
2006-01-06 10:30:00,44.86,44.88,44.84,44.84,7200.0,28.086,28.0985,28.0735,28.0735,7200.0
2006-01-06 10:35:00,44.85,44.88,44.83,44.84,15200.0,28.0797,28.0985,28.0672,28.0735,15200.0
2006-01-06 10:40:00,44.84,44.87,44.83,44.87,6800.0,28.0735,28.0923,28.0672,28.0923,6800.0
2006-01-06 10:45:00,44.85,44.85,44.78,44.83,16600.0,28.0797,28.0797,28.0359,28.0672,16600.0
2006-01-06 10:50:00,44.8,44.85,44.8,44.84,3800.0,28.0484,28.0797,28.0484,28.0735,3800.0
2006-01-06 10:55:00,44.85,44.87,44.82,44.84,18200.0,28.0797,28.0923,28.061,28.0735,18200.0
2006-01-06 11:00:00,44.83,44.87,44.82,44.83,11400.0,28.0672,28.0923,28.061,28.0672,11400.0
2006-01-06 11:05:00,44.84,44.93,44.84,44.9,21200.0,28.0735,28.1298,28.0735,28.111,21200.0
2006-01-06 11:10:00,44.9,44.9,44.8,44.86,25400.0,28.111,28.111,28.0484,28.086,25400.0
2006-01-06 11:15:00,44.86,44.94,44.86,44.91,15000.0,28.086,28.1361,28.086,28.1173,15000.0
2006-01-06 11:20:00,44.91,44.99,44.89,44.99,12600.0,28.1173,28.1674,28.1048,28.1674,12600.0
2006-01-06 11:25:00,44.99,45.02,44.97,45.02,28400.0,28.1674,28.1862,28.1549,28.1862,28400.0
2006-01-06 11:30:00,45.03,45.1,45.02,45.07,19600.0,28.1924,28.2363,28.1862,28.2175,19600.0
2006-01-06 11:35:00,45.07,45.1,45.01,45.04,9000.0,28.2175,28.2363,28.1799,28.1987,9000.0
2006-01-06 11:40:00,45.06,45.06,44.99,44.99,17200.0,28.2112,28.2112,28.1674,28.1674,17200.0
2006-01-06 11:45:00,45.0,45.0,44.95,44.95,8400.0,28.1737,28.1737,28.1424,28.1424,8400.0
2006-01-06 11:50:00,44.96,44.97,44.92,44.92,4600.0,28.1486,28.1549,28.1236,28.1236,4600.0
2006-01-06 11:55:00,44.92,44.96,44.92,44.96,3800.0,28.1236,28.1486,28.1236,28.1486,3800.0
2006-01-06 12:00:00,44.94,45.0,44.94,44.98,3400.0,28.1361,28.1737,28.1361,28.1611,3400.0
2006-01-06 12:05:00,44.98,44.98,44.96,44.97,3800.0,28.1611,28.1611,28.1486,28.1549,3800.0
2006-01-06 12:10:00,44.99,45.01,44.99,44.99,4400.0,28.1674,28.1799,28.1674,28.1674,4400.0
2006-01-06 12:15:00,45.02,45.02,45.0,45.0,4600.0,28.1862,28.1862,28.1737,28.1737,4600.0
2006-01-06 12:20:00,45.0,45.03,44.99,45.02,9400.0,28.1737,28.1924,28.1674,28.1862,9400.0
2006-01-06 12:25:00,45.02,45.02,44.97,44.99,17400.0,28.1862,28.1862,28.1549,28.1674,17400.0
2006-01-06 12:30:00,44.98,45.02,44.96,45.02,10800.0,28.1611,28.1862,28.1486,28.1862,10800.0
2006-01-06 12:35:00,45.01,45.01,44.99,44.99,2800.0,28.1799,28.1799,28.1674,28.1674,2800.0
2006-01-06 12:40:00,44.99,44.99,44.97,44.97,3600.0,28.1674,28.1674,28.1549,28.1549,3600.0
2006-01-06 12:45:00,44.95,44.96,44.94,44.96,9000.0,28.1424,28.1486,28.1361,28.1486,9000.0
2006-01-06 12:50:00,44.95,44.95,44.9,44.91,7600.0,28.1424,28.1424,28.111,28.1173,7600.0
2006-01-06 12:55:00,44.91,44.96,44.9,44.94,14400.0,28.1173,28.1486,28.111,28.1361,14400.0
2006-01-06 13:00:00,44.91,44.93,44.9,44.91,5800.0,28.1173,28.1298,28.111,28.1173,5800.0
2006-01-06 13:05:00,44.9,44.97,44.9,44.94,6400.0,28.111,28.1549,28.111,28.1361,6400.0
2006-01-06 13:10:00,44.94,44.96,44.92,44.93,15600.0,28.1361,28.1486,28.1236,28.1298,15600.0
2006-01-06 13:15:00,44.94,44.96,44.93,44.94,2600.0,28.1361,28.1486,28.1298,28.1361,2600.0
2006-01-06 13:20:00,44.94,44.99,44.94,44.97,5000.0,28.1361,28.1674,28.1361,28.1549,5000.0
2006-01-06 13:25:00,44.97,44.97,44.95,44.95,3400.0,28.1549,28.1549,28.1424,28.1424,3400.0
2006-01-06 13:30:00,44.95,44.96,44.94,44.95,4200.0,28.1424,28.1486,28.1361,28.1424,4200.0
2006-01-06 13:35:00,44.95,44.97,44.95,44.97,3000.0,28.1424,28.1549,28.1424,28.1549,3000.0
2006-01-06 13:40:00,44.97,44.98,44.94,44.94,3400.0,28.1549,28.1611,28.1361,28.1361,3400.0
2006-01-06 13:45:00,44.94,45.01,44.94,45.01,8200.0,28.1361,28.1799,28.1361,28.1799,8200.0
2006-01-06 13:50:00,45.02,45.1,45.02,45.09,8800.0,28.1862,28.2363,28.1862,28.23,8800.0
2006-01-06 13:55:00,45.09,45.13,45.09,45.1,8200.0,28.23,28.255,28.23,28.2363,8200.0
2006-01-06 14:00:00,45.1,45.12,45.08,45.09,4800.0,28.2363,28.2488,28.2237,28.23,4800.0
2006-01-06 14:05:00,45.09,45.12,45.08,45.08,6800.0,28.23,28.2488,28.2237,28.2237,6800.0
2006-01-06 14:10:00,45.09,45.1,45.07,45.08,11000.0,28.23,28.2363,28.2175,28.2237,11000.0
2006-01-06 14:15:00,45.09,45.16,45.08,45.08,24200.0,28.23,28.2738,28.2237,28.2237,24200.0
2006-01-06 14:20:00,45.1,45.11,45.07,45.09,9400.0,28.2363,28.2425,28.2175,28.23,9400.0
2006-01-06 14:25:00,45.09,45.13,45.09,45.12,6200.0,28.23,28.255,28.23,28.2488,6200.0
2006-01-06 14:30:00,45.12,45.12,45.1,45.1,4800.0,28.2488,28.2488,28.2363,28.2363,4800.0
2006-01-06 14:35:00,45.12,45.12,45.09,45.09,4800.0,28.2488,28.2488,28.23,28.23,4800.0
2006-01-06 14:40:00,45.1,45.11,45.06,45.06,10600.0,28.2363,28.2425,28.2112,28.2112,10600.0
2006-01-06 14:45:00,45.09,45.12,45.09,45.12,7800.0,28.23,28.2488,28.23,28.2488,7800.0
2006-01-06 14:50:00,45.12,45.13,45.09,45.09,13400.0,28.2488,28.255,28.23,28.23,13400.0
2006-01-06 14:55:00,45.1,45.13,45.1,45.1,6800.0,28.2363,28.255,28.2363,28.2363,6800.0
2006-01-06 15:00:00,45.09,45.11,45.06,45.1,7600.0,28.23,28.2425,28.2112,28.2363,7600.0
2006-01-06 15:05:00,45.1,45.15,45.07,45.07,9000.0,28.2363,28.2676,28.2175,28.2175,9000.0
2006-01-06 15:10:00,45.07,45.08,45.05,45.07,7800.0,28.2175,28.2237,28.205,28.2175,7800.0
2006-01-06 15:15:00,45.07,45.07,45.02,45.04,12000.0,28.2175,28.2175,28.1862,28.1987,12000.0
2006-01-06 15:20:00,45.04,45.1,45.03,45.07,13400.0,28.1987,28.2363,28.1924,28.2175,13400.0
2006-01-06 15:25:00,45.06,45.09,45.05,45.09,9600.0,28.2112,28.23,28.205,28.23,9600.0
2006-01-06 15:30:00,45.09,45.1,45.08,45.08,9800.0,28.23,28.2363,28.2237,28.2237,9800.0
2006-01-06 15:35:00,45.07,45.09,45.04,45.06,17000.0,28.2175,28.23,28.1987,28.2112,17000.0
2006-01-06 15:40:00,45.05,45.12,45.05,45.1,21400.0,28.205,28.2488,28.205,28.2363,21400.0
2006-01-06 15:45:00,45.1,45.11,45.09,45.1,22400.0,28.2363,28.2425,28.23,28.2363,22400.0
2006-01-06 15:50:00,45.1,45.11,45.05,45.05,39200.0,28.2363,28.2425,28.205,28.205,39200.0
2006-01-06 15:55:00,45.06,45.1,45.06,45.1,25600.0,28.2112,28.2363,28.2112,28.2363,25600.0
2006-01-09 09:35:00,44.9,44.9,44.88,44.9,223200.0,28.111,28.111,28.0985,28.111,223200.0
2006-01-09 09:40:00,44.87,44.97,44.87,44.97,14200.0,28.0923,28.1549,28.0923,28.1549,14200.0
2006-01-09 09:45:00,44.97,44.99,44.94,44.99,5200.0,28.1549,28.1674,28.1361,28.1674,5200.0
2006-01-09 09:50:00,45.0,45.1,45.0,45.1,15200.0,28.1737,28.2363,28.1737,28.2363,15200.0
2006-01-09 09:55:00,45.1,45.1,45.02,45.04,10000.0,28.2363,28.2363,28.1862,28.1987,10000.0
2006-01-09 10:00:00,45.07,45.12,45.04,45.08,6000.0,28.2175,28.2488,28.1987,28.2237,6000.0
2006-01-09 10:05:00,45.08,45.1,45.04,45.09,8800.0,28.2237,28.2363,28.1987,28.23,8800.0
2006-01-09 10:10:00,45.09,45.12,45.05,45.1,12000.0,28.23,28.2488,28.205,28.2363,12000.0
2006-01-09 10:15:00,45.12,45.13,45.1,45.13,3600.0,28.2488,28.255,28.2363,28.255,3600.0
2006-01-09 10:20:00,45.11,45.11,45.08,45.09,8400.0,28.2425,28.2425,28.2237,28.23,8400.0
2006-01-09 10:25:00,45.1,45.13,45.09,45.1,12200.0,28.2363,28.255,28.23,28.2363,12200.0
2006-01-09 10:30:00,45.09,45.15,45.08,45.08,9800.0,28.23,28.2676,28.2237,28.2237,9800.0
2006-01-09 10:35:00,45.09,45.1,44.99,45.05,9600.0,28.23,28.2363,28.1674,28.205,9600.0
2006-01-09 10:40:00,45.02,45.08,44.98,45.05,16400.0,28.1862,28.2237,28.1611,28.205,16400.0
2006-01-09 10:45:00,45.05,45.09,45.05,45.07,5200.0,28.205,28.23,28.205,28.2175,5200.0
2006-01-09 10:50:00,45.09,45.09,45.02,45.05,6000.0,28.23,28.23,28.1862,28.205,6000.0
2006-01-09 10:55:00,45.04,45.07,45.04,45.06,9000.0,28.1987,28.2175,28.1987,28.2112,9000.0
2006-01-09 11:00:00,45.06,45.06,45.01,45.01,8600.0,28.2112,28.2112,28.1799,28.1799,8600.0
2006-01-09 11:05:00,45.01,45.01,44.98,44.98,7000.0,28.1799,28.1799,28.1611,28.1611,7000.0
2006-01-09 11:10:00,44.98,44.98,44.95,44.97,9000.0,28.1611,28.1611,28.1424,28.1549,9000.0
2006-01-09 11:15:00,44.96,44.98,44.96,44.97,13000.0,28.1486,28.1611,28.1486,28.1549,13000.0
2006-01-09 11:20:00,44.96,44.97,44.95,44.95,7600.0,28.1486,28.1549,28.1424,28.1424,7600.0
2006-01-09 11:25:00,44.95,45.0,44.94,44.97,10800.0,28.1424,28.1737,28.1361,28.1549,10800.0
2006-01-09 11:30:00,44.96,44.98,44.95,44.98,7600.0,28.1486,28.1611,28.1424,28.1611,7600.0
2006-01-09 11:35:00,44.97,45.02,44.96,44.98,8200.0,28.1549,28.1862,28.1486,28.1611,8200.0
2006-01-09 11:40:00,44.98,44.99,44.97,44.97,6600.0,28.1611,28.1674,28.1549,28.1549,6600.0
2006-01-09 11:45:00,44.96,44.96,44.92,44.92,5800.0,28.1486,28.1486,28.1236,28.1236,5800.0
2006-01-09 11:50:00,44.92,44.93,44.88,44.88,11800.0,28.1236,28.1298,28.0985,28.0985,11800.0
2006-01-09 11:55:00,44.9,44.91,44.88,44.89,24400.0,28.111,28.1173,28.0985,28.1048,24400.0
2006-01-09 12:00:00,44.89,44.92,44.88,44.88,17200.0,28.1048,28.1236,28.0985,28.0985,17200.0
2006-01-09 12:05:00,44.88,44.93,44.88,44.89,13000.0,28.0985,28.1298,28.0985,28.1048,13000.0
2006-01-09 12:10:00,44.88,44.89,44.87,44.87,4200.0,28.0985,28.1048,28.0923,28.0923,4200.0
2006-01-09 12:15:00,44.86,44.87,44.85,44.85,5000.0,28.086,28.0923,28.0797,28.0797,5000.0
2006-01-09 12:20:00,44.87,44.94,44.86,44.87,13400.0,28.0923,28.1361,28.086,28.0923,13400.0
2006-01-09 12:25:00,44.88,44.93,44.87,44.91,6400.0,28.0985,28.1298,28.0923,28.1173,6400.0
2006-01-09 12:30:00,44.92,44.92,44.85,44.88,4400.0,28.1236,28.1236,28.0797,28.0985,4400.0
2006-01-09 12:35:00,44.88,44.99,44.86,44.93,14000.0,28.0985,28.1674,28.086,28.1298,14000.0
2006-01-09 12:40:00,44.93,44.95,44.93,44.95,7600.0,28.1298,28.1424,28.1298,28.1424,7600.0
2006-01-09 12:45:00,44.95,44.96,44.92,44.92,8200.0,28.1424,28.1486,28.1236,28.1236,8200.0
2006-01-09 12:50:00,44.92,44.95,44.9,44.95,3800.0,28.1236,28.1424,28.111,28.1424,3800.0
2006-01-09 12:55:00,44.94,44.95,44.91,44.94,4600.0,28.1361,28.1424,28.1173,28.1361,4600.0
2006-01-09 13:00:00,44.93,44.93,44.91,44.92,17600.0,28.1298,28.1298,28.1173,28.1236,17600.0
2006-01-09 13:05:00,44.91,44.92,44.88,44.9,4400.0,28.1173,28.1236,28.0985,28.111,4400.0
2006-01-09 13:10:00,44.9,44.95,44.88,44.89,9000.0,28.111,28.1424,28.0985,28.1048,9000.0
2006-01-09 13:15:00,44.89,44.92,44.88,44.91,4400.0,28.1048,28.1236,28.0985,28.1173,4400.0
2006-01-09 13:20:00,44.92,44.95,44.92,44.95,4800.0,28.1236,28.1424,28.1236,28.1424,4800.0
2006-01-09 13:25:00,44.95,44.96,44.89,44.91,9400.0,28.1424,28.1486,28.1048,28.1173,9400.0
2006-01-09 13:30:00,44.89,44.95,44.89,44.95,7000.0,28.1048,28.1424,28.1048,28.1424,7000.0
2006-01-09 13:35:00,44.92,45.0,44.91,44.99,12400.0,28.1236,28.1737,28.1173,28.1674,12400.0
2006-01-09 13:40:00,44.99,45.01,44.97,44.97,8000.0,28.1674,28.1799,28.1549,28.1549,8000.0
2006-01-09 13:45:00,44.96,44.98,44.92,44.98,10600.0,28.1486,28.1611,28.1236,28.1611,10600.0
2006-01-09 13:50:00,44.98,45.03,44.95,44.96,10400.0,28.1611,28.1924,28.1424,28.1486,10400.0
2006-01-09 13:55:00,44.95,44.96,44.95,44.96,7200.0,28.1424,28.1486,28.1424,28.1486,7200.0
2006-01-09 14:00:00,44.95,44.95,44.93,44.94,7200.0,28.1424,28.1424,28.1298,28.1361,7200.0
2006-01-09 14:05:00,44.94,44.97,44.93,44.94,8200.0,28.1361,28.1549,28.1298,28.1361,8200.0
2006-01-09 14:10:00,44.95,44.96,44.95,44.95,8400.0,28.1424,28.1486,28.1424,28.1424,8400.0
2006-01-09 14:15:00,44.96,44.97,44.95,44.96,13800.0,28.1486,28.1549,28.1424,28.1486,13800.0
2006-01-09 14:20:00,44.96,44.98,44.94,44.96,11000.0,28.1486,28.1611,28.1361,28.1486,11000.0
2006-01-09 14:25:00,44.95,44.96,44.94,44.94,12800.0,28.1424,28.1486,28.1361,28.1361,12800.0
2006-01-09 14:30:00,44.94,44.96,44.91,44.91,13400.0,28.1361,28.1486,28.1173,28.1173,13400.0
2006-01-09 14:35:00,44.92,44.93,44.89,44.92,19000.0,28.1236,28.1298,28.1048,28.1236,19000.0
2006-01-09 14:40:00,44.92,44.96,44.9,44.94,12000.0,28.1236,28.1486,28.111,28.1361,12000.0
2006-01-09 14:45:00,44.93,44.93,44.88,44.9,13400.0,28.1298,28.1298,28.0985,28.111,13400.0
2006-01-09 14:50:00,44.91,44.94,44.88,44.93,9800.0,28.1173,28.1361,28.0985,28.1298,9800.0
2006-01-09 14:55:00,44.93,44.93,44.91,44.91,8800.0,28.1298,28.1298,28.1173,28.1173,8800.0
2006-01-09 15:00:00,44.92,44.94,44.9,44.92,17000.0,28.1236,28.1361,28.111,28.1236,17000.0
2006-01-09 15:05:00,44.92,44.92,44.9,44.91,19000.0,28.1236,28.1236,28.111,28.1173,19000.0
2006-01-09 15:10:00,44.91,44.94,44.91,44.91,13400.0,28.1173,28.1361,28.1173,28.1173,13400.0
2006-01-09 15:15:00,44.92,44.93,44.89,44.92,11400.0,28.1236,28.1298,28.1048,28.1236,11400.0
2006-01-09 15:20:00,44.92,44.93,44.88,44.91,14000.0,28.1236,28.1298,28.0985,28.1173,14000.0
2006-01-09 15:25:00,44.91,44.91,44.88,44.88,16200.0,28.1173,28.1173,28.0985,28.0985,16200.0
2006-01-09 15:30:00,44.88,44.97,44.88,44.95,15800.0,28.0985,28.1549,28.0985,28.1424,15800.0
2006-01-09 15:35:00,44.95,45.0,44.92,44.99,12600.0,28.1424,28.1737,28.1236,28.1674,12600.0
2006-01-09 15:40:00,44.99,45.02,44.98,45.01,18600.0,28.1674,28.1862,28.1611,28.1799,18600.0
2006-01-09 15:45:00,45.01,45.04,44.96,44.97,31200.0,28.1799,28.1987,28.1486,28.1549,31200.0
2006-01-09 15:50:00,44.99,44.99,44.95,44.95,30600.0,28.1674,28.1674,28.1424,28.1424,30600.0
2006-01-09 15:55:00,44.94,44.96,44.91,44.93,69200.0,28.1361,28.1486,28.1173,28.1298,69200.0
2006-01-10 09:30:00,45.34,45.34,45.34,45.34,600.0,28.3865,28.3865,28.3865,28.3865,600.0
2006-01-10 09:35:00,44.01,44.73,44.01,44.71,52000.0,27.5538,28.0046,27.5538,27.9921,52000.0
2006-01-10 09:40:00,44.73,44.74,44.63,44.63,28000.0,28.0046,28.0109,27.942,27.942,28000.0
2006-01-10 09:45:00,44.63,44.63,44.55,44.6,90200.0,27.942,27.942,27.8919,27.9232,90200.0
2006-01-10 09:50:00,44.58,44.58,44.51,44.54,17000.0,27.9107,27.9107,27.8669,27.8857,17000.0
2006-01-10 09:55:00,44.54,44.61,44.54,44.59,10000.0,27.8857,27.9295,27.8857,27.917,10000.0
2006-01-10 10:00:00,44.58,44.65,44.58,44.61,13200.0,27.9107,27.9545,27.9107,27.9295,13200.0
2006-01-10 10:05:00,44.63,44.63,44.56,44.6,17200.0,27.942,27.942,27.8982,27.9232,17200.0
2006-01-10 10:10:00,44.59,44.62,44.57,44.57,11200.0,27.917,27.9357,27.9044,27.9044,11200.0
2006-01-10 10:15:00,44.56,44.63,44.56,44.59,14800.0,27.8982,27.942,27.8982,27.917,14800.0
2006-01-10 10:20:00,44.59,44.59,44.54,44.55,28000.0,27.917,27.917,27.8857,27.8919,28000.0
2006-01-10 10:25:00,44.56,44.56,44.53,44.55,7800.0,27.8982,27.8982,27.8794,27.8919,7800.0
2006-01-10 10:30:00,44.54,44.55,44.52,44.52,13400.0,27.8857,27.8919,27.8731,27.8731,13400.0
2006-01-10 10:35:00,44.52,44.58,44.52,44.55,12200.0,27.8731,27.9107,27.8731,27.8919,12200.0
2006-01-10 10:40:00,44.55,44.59,44.55,44.58,18000.0,27.8919,27.917,27.8919,27.9107,18000.0
2006-01-10 10:45:00,44.58,44.59,44.56,44.57,29400.0,27.9107,27.917,27.8982,27.9044,29400.0
2006-01-10 10:50:00,44.57,44.57,44.49,44.5,20200.0,27.9044,27.9044,27.8544,27.8606,20200.0
2006-01-10 10:55:00,44.5,44.52,44.48,44.52,12600.0,27.8606,27.8731,27.8481,27.8731,12600.0
2006-01-10 11:00:00,44.52,44.52,44.46,44.46,9800.0,27.8731,27.8731,27.8356,27.8356,9800.0
2006-01-10 11:05:00,44.48,44.5,44.41,44.47,19200.0,27.8481,27.8606,27.8043,27.8418,19200.0
2006-01-10 11:10:00,44.47,44.49,44.47,44.48,5200.0,27.8418,27.8544,27.8418,27.8481,5200.0
2006-01-10 11:15:00,44.49,44.52,44.48,44.52,10000.0,27.8544,27.8731,27.8481,27.8731,10000.0
2006-01-10 11:20:00,44.52,44.55,44.49,44.54,11600.0,27.8731,27.8919,27.8544,27.8857,11600.0
2006-01-10 11:25:00,44.54,44.55,44.51,44.51,12800.0,27.8857,27.8919,27.8669,27.8669,12800.0
2006-01-10 11:30:00,44.51,44.52,44.47,44.47,24000.0,27.8669,27.8731,27.8418,27.8418,24000.0
2006-01-10 11:35:00,44.47,44.57,44.47,44.57,10200.0,27.8418,27.9044,27.8418,27.9044,10200.0
2006-01-10 11:40:00,44.55,44.6,44.55,44.59,12000.0,27.8919,27.9232,27.8919,27.917,12000.0
2006-01-10 11:45:00,44.59,44.62,44.58,44.58,10400.0,27.917,27.9357,27.9107,27.9107,10400.0
2006-01-10 11:50:00,44.58,44.6,44.56,44.56,10800.0,27.9107,27.9232,27.8982,27.8982,10800.0
2006-01-10 11:55:00,44.55,44.56,44.52,44.53,7000.0,27.8919,27.8982,27.8731,27.8794,7000.0
2006-01-10 12:00:00,44.53,44.56,44.52,44.56,12200.0,27.8794,27.8982,27.8731,27.8982,12200.0
2006-01-10 12:05:00,44.57,44.58,44.53,44.53,17600.0,27.9044,27.9107,27.8794,27.8794,17600.0
2006-01-10 12:10:00,44.54,44.54,44.49,44.51,8200.0,27.8857,27.8857,27.8544,27.8669,8200.0
2006-01-10 12:15:00,44.51,44.55,44.51,44.52,7800.0,27.8669,27.8919,27.8669,27.8731,7800.0
2006-01-10 12:20:00,44.5,44.51,44.45,44.45,11000.0,27.8606,27.8669,27.8293,27.8293,11000.0
2006-01-10 12:25:00,44.45,44.47,44.44,44.47,6400.0,27.8293,27.8418,27.8231,27.8418,6400.0
2006-01-10 12:30:00,44.47,44.49,44.46,44.48,16400.0,27.8418,27.8544,27.8356,27.8481,16400.0
2006-01-10 12:35:00,44.47,44.49,44.46,44.49,14800.0,27.8418,27.8544,27.8356,27.8544,14800.0
2006-01-10 12:40:00,44.49,44.5,44.48,44.48,14400.0,27.8544,27.8606,27.8481,27.8481,14400.0
2006-01-10 12:45:00,44.47,44.47,44.4,44.45,21600.0,27.8418,27.8418,27.798,27.8293,21600.0
2006-01-10 12:50:00,44.45,44.49,44.45,44.48,13200.0,27.8293,27.8544,27.8293,27.8481,13200.0
2006-01-10 12:55:00,44.49,44.55,44.49,44.55,17600.0,27.8544,27.8919,27.8544,27.8919,17600.0
2006-01-10 13:00:00,44.55,44.6,44.55,44.6,22800.0,27.8919,27.9232,27.8919,27.9232,22800.0
2006-01-10 13:05:00,44.58,44.61,44.57,44.6,26200.0,27.9107,27.9295,27.9044,27.9232,26200.0
2006-01-10 13:10:00,44.6,44.65,44.6,44.65,11800.0,27.9232,27.9545,27.9232,27.9545,11800.0
2006-01-10 13:15:00,44.65,44.72,44.64,44.66,22200.0,27.9545,27.9984,27.9483,27.9608,22200.0
2006-01-10 13:20:00,44.66,44.72,44.66,44.7,13400.0,27.9608,27.9984,27.9608,27.9858,13400.0
2006-01-10 13:25:00,44.7,44.73,44.7,44.71,17600.0,27.9858,28.0046,27.9858,27.9921,17600.0
2006-01-10 13:30:00,44.72,44.73,44.68,44.71,21200.0,27.9984,28.0046,27.9733,27.9921,21200.0
2006-01-10 13:35:00,44.71,44.71,44.69,44.7,14600.0,27.9921,27.9921,27.9796,27.9858,14600.0
2006-01-10 13:40:00,44.7,44.73,44.7,44.73,24400.0,27.9858,28.0046,27.9858,28.0046,24400.0
2006-01-10 13:45:00,44.72,44.73,44.69,44.69,30000.0,27.9984,28.0046,27.9796,27.9796,30000.0
2006-01-10 13:50:00,44.69,44.71,44.69,44.71,19600.0,27.9796,27.9921,27.9796,27.9921,19600.0
2006-01-10 13:55:00,44.7,44.7,44.66,44.66,29800.0,27.9858,27.9858,27.9608,27.9608,29800.0
2006-01-10 14:00:00,44.66,44.67,44.6,44.65,37400.0,27.9608,27.9671,27.9232,27.9545,37400.0
2006-01-10 14:05:00,44.66,44.68,44.64,44.65,22400.0,27.9608,27.9733,27.9483,27.9545,22400.0
2006-01-10 14:10:00,44.65,44.67,44.64,44.66,23400.0,27.9545,27.9671,27.9483,27.9608,23400.0
2006-01-10 14:15:00,44.67,44.68,44.66,44.68,30800.0,27.9671,27.9733,27.9608,27.9733,30800.0
2006-01-10 14:20:00,44.68,44.7,44.68,44.7,16400.0,27.9733,27.9858,27.9733,27.9858,16400.0
2006-01-10 14:25:00,44.7,44.7,44.6,44.61,19800.0,27.9858,27.9858,27.9232,27.9295,19800.0
2006-01-10 14:30:00,44.61,44.62,44.59,44.62,15000.0,27.9295,27.9357,27.917,27.9357,15000.0
2006-01-10 14:35:00,44.61,44.62,44.58,44.58,22000.0,27.9295,27.9357,27.9107,27.9107,22000.0
2006-01-10 14:40:00,44.58,44.61,44.58,44.6,13200.0,27.9107,27.9295,27.9107,27.9232,13200.0
2006-01-10 14:45:00,44.6,44.63,44.59,44.63,18600.0,27.9232,27.942,27.917,27.942,18600.0
2006-01-10 14:50:00,44.63,44.63,44.61,44.63,14000.0,27.942,27.942,27.9295,27.942,14000.0
2006-01-10 14:55:00,44.62,44.64,44.6,44.61,17000.0,27.9357,27.9483,27.9232,27.9295,17000.0
2006-01-10 15:00:00,44.63,44.69,44.63,44.65,12200.0,27.942,27.9796,27.942,27.9545,12200.0
2006-01-10 15:05:00,44.64,44.65,44.63,44.63,10600.0,27.9483,27.9545,27.942,27.942,10600.0
2006-01-10 15:10:00,44.63,44.63,44.57,44.6,26400.0,27.942,27.942,27.9044,27.9232,26400.0
2006-01-10 15:15:00,44.6,44.63,44.6,44.63,23000.0,27.9232,27.942,27.9232,27.942,23000.0
2006-01-10 15:20:00,44.64,44.72,44.64,44.72,28000.0,27.9483,27.9984,27.9483,27.9984,28000.0
2006-01-10 15:25:00,44.71,44.74,44.68,44.71,21400.0,27.9921,28.0109,27.9733,27.9921,21400.0
2006-01-10 15:30:00,44.73,44.76,44.68,44.69,20800.0,28.0046,28.0234,27.9733,27.9796,20800.0
2006-01-10 15:35:00,44.69,44.69,44.66,44.67,26400.0,27.9796,27.9796,27.9608,27.9671,26400.0
2006-01-10 15:40:00,44.67,44.72,44.67,44.72,18800.0,27.9671,27.9984,27.9671,27.9984,18800.0
2006-01-10 15:45:00,44.72,44.76,44.72,44.76,22400.0,27.9984,28.0234,27.9984,28.0234,22400.0
2006-01-10 15:50:00,44.76,44.76,44.7,44.71,36800.0,28.0234,28.0234,27.9858,27.9921,36800.0
2006-01-10 15:55:00,44.7,44.72,44.7,44.72,25200.0,27.9858,27.9984,27.9858,27.9984,25200.0
2006-01-11 09:35:00,44.98,44.99,44.95,44.99,44600.0,28.1611,28.1674,28.1424,28.1674,44600.0
2006-01-11 09:40:00,44.85,44.97,44.85,44.91,6200.0,28.0797,28.1549,28.0797,28.1173,6200.0
2006-01-11 09:45:00,44.91,44.92,44.8,44.81,25400.0,28.1173,28.1236,28.0484,28.0547,25400.0
2006-01-11 09:50:00,44.8,44.82,44.73,44.77,13800.0,28.0484,28.061,28.0046,28.0297,13800.0
2006-01-11 09:55:00,44.76,44.77,44.74,44.75,34800.0,28.0234,28.0297,28.0109,28.0171,34800.0
2006-01-11 10:00:00,44.76,44.77,44.74,44.77,18000.0,28.0234,28.0297,28.0109,28.0297,18000.0
2006-01-11 10:05:00,44.76,44.76,44.71,44.72,19000.0,28.0234,28.0234,27.9921,27.9984,19000.0
2006-01-11 10:10:00,44.72,44.72,44.68,44.69,22800.0,27.9984,27.9984,27.9733,27.9796,22800.0
2006-01-11 10:15:00,44.68,44.71,44.68,44.69,8200.0,27.9733,27.9921,27.9733,27.9796,8200.0
2006-01-11 10:20:00,44.69,44.73,44.68,44.72,10200.0,27.9796,28.0046,27.9733,27.9984,10200.0
2006-01-11 10:25:00,44.72,44.74,44.7,44.72,17200.0,27.9984,28.0109,27.9858,27.9984,17200.0
2006-01-11 10:30:00,44.72,44.72,44.69,44.69,12000.0,27.9984,27.9984,27.9796,27.9796,12000.0
2006-01-11 10:35:00,44.7,44.72,44.68,44.7,15800.0,27.9858,27.9984,27.9733,27.9858,15800.0
2006-01-11 10:40:00,44.67,44.7,44.67,44.69,16600.0,27.9671,27.9858,27.9671,27.9796,16600.0
2006-01-11 10:45:00,44.7,44.7,44.62,44.62,14400.0,27.9858,27.9858,27.9357,27.9357,14400.0
2006-01-11 10:50:00,44.6,44.68,44.6,44.6,43200.0,27.9232,27.9733,27.9232,27.9232,43200.0
2006-01-11 10:55:00,44.57,44.58,44.54,44.54,16400.0,27.9044,27.9107,27.8857,27.8857,16400.0
2006-01-11 11:00:00,44.53,44.54,44.51,44.51,14800.0,27.8794,27.8857,27.8669,27.8669,14800.0
2006-01-11 11:05:00,44.51,44.52,44.48,44.49,34800.0,27.8669,27.8731,27.8481,27.8544,34800.0
2006-01-11 11:10:00,44.49,44.49,44.46,44.47,13600.0,27.8544,27.8544,27.8356,27.8418,13600.0
2006-01-11 11:15:00,44.46,44.54,44.45,44.54,27800.0,27.8356,27.8857,27.8293,27.8857,27800.0
2006-01-11 11:20:00,44.54,44.54,44.5,44.52,18000.0,27.8857,27.8857,27.8606,27.8731,18000.0
2006-01-11 11:25:00,44.54,44.57,44.52,44.54,11800.0,27.8857,27.9044,27.8731,27.8857,11800.0
2006-01-11 11:30:00,44.52,44.55,44.52,44.52,11000.0,27.8731,27.8919,27.8731,27.8731,11000.0
2006-01-11 11:35:00,44.49,44.63,44.49,44.62,14800.0,27.8544,27.942,27.8544,27.9357,14800.0
2006-01-11 11:40:00,44.6,44.65,44.57,44.57,11600.0,27.9232,27.9545,27.9044,27.9044,11600.0
2006-01-11 11:45:00,44.57,44.58,44.55,44.56,4200.0,27.9044,27.9107,27.8919,27.8982,4200.0
2006-01-11 11:50:00,44.56,44.56,44.48,44.5,18000.0,27.8982,27.8982,27.8481,27.8606,18000.0
2006-01-11 11:55:00,44.49,44.54,44.48,44.52,16000.0,27.8544,27.8857,27.8481,27.8731,16000.0
2006-01-11 12:00:00,44.51,44.61,44.51,44.58,22400.0,27.8669,27.9295,27.8669,27.9107,22400.0
2006-01-11 12:05:00,44.57,44.63,44.57,44.63,11400.0,27.9044,27.942,27.9044,27.942,11400.0
2006-01-11 12:10:00,44.63,44.63,44.58,44.59,11600.0,27.942,27.942,27.9107,27.917,11600.0
2006-01-11 12:15:00,44.59,44.63,44.58,44.59,15200.0,27.917,27.942,27.9107,27.917,15200.0
2006-01-11 12:20:00,44.59,44.67,44.59,44.66,10800.0,27.917,27.9671,27.917,27.9608,10800.0
2006-01-11 12:25:00,44.66,44.73,44.66,44.67,15600.0,27.9608,28.0046,27.9608,27.9671,15600.0
2006-01-11 12:30:00,44.67,44.68,44.65,44.68,6400.0,27.9671,27.9733,27.9545,27.9733,6400.0
2006-01-11 12:35:00,44.66,44.68,44.65,44.68,14200.0,27.9608,27.9733,27.9545,27.9733,14200.0
2006-01-11 12:40:00,44.67,44.68,44.63,44.67,6000.0,27.9671,27.9733,27.942,27.9671,6000.0
2006-01-11 12:45:00,44.67,44.7,44.65,44.69,9800.0,27.9671,27.9858,27.9545,27.9796,9800.0
2006-01-11 12:50:00,44.69,44.69,44.67,44.68,18000.0,27.9796,27.9796,27.9671,27.9733,18000.0
2006-01-11 12:55:00,44.68,44.68,44.64,44.66,28200.0,27.9733,27.9733,27.9483,27.9608,28200.0
2006-01-11 13:00:00,44.63,44.63,44.6,44.63,45600.0,27.942,27.942,27.9232,27.942,45600.0
2006-01-11 13:05:00,44.64,44.66,44.63,44.66,15800.0,27.9483,27.9608,27.942,27.9608,15800.0
2006-01-11 13:10:00,44.66,44.71,44.66,44.67,16400.0,27.9608,27.9921,27.9608,27.9671,16400.0
2006-01-11 13:15:00,44.66,44.7,44.66,44.7,17800.0,27.9608,27.9858,27.9608,27.9858,17800.0
2006-01-11 13:20:00,44.7,44.71,44.7,44.71,23600.0,27.9858,27.9921,27.9858,27.9921,23600.0
2006-01-11 13:25:00,44.71,44.73,44.71,44.73,15200.0,27.9921,28.0046,27.9921,28.0046,15200.0
2006-01-11 13:30:00,44.73,44.76,44.71,44.72,45200.0,28.0046,28.0234,27.9921,27.9984,45200.0
2006-01-11 13:35:00,44.71,44.76,44.71,44.75,13000.0,27.9921,28.0234,27.9921,28.0171,13000.0
2006-01-11 13:40:00,44.73,44.79,44.73,44.79,5800.0,28.0046,28.0422,28.0046,28.0422,5800.0
2006-01-11 13:45:00,44.79,44.79,44.77,44.77,5000.0,28.0422,28.0422,28.0297,28.0297,5000.0
2006-01-11 13:50:00,44.77,44.77,44.74,44.74,12200.0,28.0297,28.0297,28.0109,28.0109,12200.0
2006-01-11 13:55:00,44.73,44.78,44.71,44.78,8400.0,28.0046,28.0359,27.9921,28.0359,8400.0
2006-01-11 14:00:00,44.78,44.8,44.75,44.77,6000.0,28.0359,28.0484,28.0171,28.0297,6000.0
2006-01-11 14:05:00,44.76,44.8,44.76,44.8,10800.0,28.0234,28.0484,28.0234,28.0484,10800.0
2006-01-11 14:10:00,44.8,44.85,44.79,44.83,45200.0,28.0484,28.0797,28.0422,28.0672,45200.0
2006-01-11 14:15:00,44.85,44.85,44.81,44.82,7800.0,28.0797,28.0797,28.0547,28.061,7800.0
2006-01-11 14:20:00,44.83,44.85,44.82,44.85,10200.0,28.0672,28.0797,28.061,28.0797,10200.0
2006-01-11 14:25:00,44.85,44.86,44.83,44.83,4400.0,28.0797,28.086,28.0672,28.0672,4400.0
2006-01-11 14:30:00,44.85,44.85,44.81,44.81,3800.0,28.0797,28.0797,28.0547,28.0547,3800.0
2006-01-11 14:35:00,44.81,44.85,44.81,44.84,10000.0,28.0547,28.0797,28.0547,28.0735,10000.0
2006-01-11 14:40:00,44.83,44.85,44.81,44.81,20400.0,28.0672,28.0797,28.0547,28.0547,20400.0
2006-01-11 14:45:00,44.82,44.83,44.79,44.83,62000.0,28.061,28.0672,28.0422,28.0672,62000.0
2006-01-11 14:50:00,44.83,44.85,44.81,44.85,16400.0,28.0672,28.0797,28.0547,28.0797,16400.0
2006-01-11 14:55:00,44.85,44.9,44.85,44.88,14400.0,28.0797,28.111,28.0797,28.0985,14400.0
2006-01-11 15:00:00,44.87,44.95,44.87,44.91,31800.0,28.0923,28.1424,28.0923,28.1173,31800.0
2006-01-11 15:05:00,44.91,44.94,44.9,44.9,30400.0,28.1173,28.1361,28.111,28.111,30400.0
2006-01-11 15:10:00,44.88,44.92,44.88,44.88,21400.0,28.0985,28.1236,28.0985,28.0985,21400.0
2006-01-11 15:15:00,44.88,44.91,44.88,44.9,37200.0,28.0985,28.1173,28.0985,28.111,37200.0
2006-01-11 15:20:00,44.9,44.93,44.9,44.93,18600.0,28.111,28.1298,28.111,28.1298,18600.0
2006-01-11 15:25:00,44.93,44.94,44.91,44.94,34800.0,28.1298,28.1361,28.1173,28.1361,34800.0
2006-01-11 15:30:00,44.91,44.96,44.91,44.96,43000.0,28.1173,28.1486,28.1173,28.1486,43000.0
2006-01-11 15:35:00,44.96,45.02,44.96,44.98,95800.0,28.1486,28.1862,28.1486,28.1611,95800.0
2006-01-11 15:40:00,44.98,45.01,44.94,44.95,44600.0,28.1611,28.1799,28.1361,28.1424,44600.0
2006-01-11 15:45:00,44.96,45.0,44.95,44.99,50400.0,28.1486,28.1737,28.1424,28.1674,50400.0
2006-01-11 15:50:00,44.99,44.99,44.93,44.94,61000.0,28.1674,28.1674,28.1298,28.1361,61000.0
2006-01-11 15:55:00,44.94,44.97,44.93,44.97,50000.0,28.1361,28.1549,28.1298,28.1549,50000.0
2006-01-12 09:30:00,45.43,89.99,44.02,89.99,2400.0,28.4429,56.3411,27.5601,56.3411,2400.0
2006-01-12 09:35:00,44.85,44.88,44.83,44.85,45400.0,28.0797,28.0985,28.0672,28.0797,45400.0
2006-01-12 09:40:00,44.85,44.87,44.82,44.85,32600.0,28.0797,28.0923,28.061,28.0797,32600.0
2006-01-12 09:45:00,44.85,45.0,44.85,44.97,79200.0,28.0797,28.1737,28.0797,28.1549,79200.0
2006-01-12 09:50:00,44.97,44.97,44.9,44.95,26200.0,28.1549,28.1549,28.111,28.1424,26200.0
2006-01-12 09:55:00,44.95,44.99,44.94,44.98,17000.0,28.1424,28.1674,28.1361,28.1611,17000.0
2006-01-12 10:00:00,44.98,44.99,44.92,44.93,12600.0,28.1611,28.1674,28.1236,28.1298,12600.0
2006-01-12 10:05:00,44.93,44.97,44.92,44.95,14800.0,28.1298,28.1549,28.1236,28.1424,14800.0
2006-01-12 10:10:00,44.95,44.96,44.93,44.94,13200.0,28.1424,28.1486,28.1298,28.1361,13200.0
2006-01-12 10:15:00,44.94,45.0,44.93,45.0,20200.0,28.1361,28.1737,28.1298,28.1737,20200.0
2006-01-12 10:20:00,44.98,45.02,44.93,44.93,39800.0,28.1611,28.1862,28.1298,28.1298,39800.0
2006-01-12 10:25:00,44.93,45.02,44.93,45.02,18200.0,28.1298,28.1862,28.1298,28.1862,18200.0
2006-01-12 10:30:00,45.02,45.07,45.02,45.04,22800.0,28.1862,28.2175,28.1862,28.1987,22800.0
2006-01-12 10:35:00,45.02,45.07,45.0,45.07,21200.0,28.1862,28.2175,28.1737,28.2175,21200.0
2006-01-12 10:40:00,45.08,45.13,45.04,45.13,23800.0,28.2237,28.255,28.1987,28.255,23800.0
2006-01-12 10:45:00,45.13,45.2,45.13,45.19,45000.0,28.255,28.2989,28.255,28.2926,45000.0
2006-01-12 10:50:00,45.19,45.2,45.19,45.2,9800.0,28.2926,28.2989,28.2926,28.2989,9800.0
2006-01-12 10:55:00,45.2,45.27,45.19,45.26,31800.0,28.2989,28.3427,28.2926,28.3364,31800.0
2006-01-12 11:00:00,45.26,45.27,45.23,45.24,21600.0,28.3364,28.3427,28.3177,28.3239,21600.0
2006-01-12 11:05:00,45.24,45.24,45.14,45.14,25800.0,28.3239,28.3239,28.2613,28.2613,25800.0
2006-01-12 11:10:00,45.13,45.13,45.1,45.13,34200.0,28.255,28.255,28.2363,28.255,34200.0
2006-01-12 11:15:00,45.13,45.2,45.13,45.2,17800.0,28.255,28.2989,28.255,28.2989,17800.0
2006-01-12 11:20:00,45.2,45.21,45.18,45.21,11400.0,28.2989,28.3051,28.2864,28.3051,11400.0
2006-01-12 11:25:00,45.21,45.22,45.16,45.16,17000.0,28.3051,28.3114,28.2738,28.2738,17000.0
2006-01-12 11:30:00,45.15,45.2,45.15,45.2,10400.0,28.2676,28.2989,28.2676,28.2989,10400.0
2006-01-12 11:35:00,45.2,45.2,45.19,45.19,12600.0,28.2989,28.2989,28.2926,28.2926,12600.0
2006-01-12 11:40:00,45.18,45.24,45.18,45.24,16000.0,28.2864,28.3239,28.2864,28.3239,16000.0
2006-01-12 11:45:00,45.24,45.24,45.23,45.23,7400.0,28.3239,28.3239,28.3177,28.3177,7400.0
2006-01-12 11:50:00,45.23,45.25,45.23,45.25,19200.0,28.3177,28.3302,28.3177,28.3302,19200.0
2006-01-12 11:55:00,45.25,45.26,45.24,45.25,9800.0,28.3302,28.3364,28.3239,28.3302,9800.0
2006-01-12 12:00:00,45.26,45.27,45.24,45.26,15600.0,28.3364,28.3427,28.3239,28.3364,15600.0
2006-01-12 12:05:00,45.26,45.26,45.22,45.26,19800.0,28.3364,28.3364,28.3114,28.3364,19800.0
2006-01-12 12:10:00,45.27,45.27,45.26,45.26,3600.0,28.3427,28.3427,28.3364,28.3364,3600.0
2006-01-12 12:15:00,45.26,45.27,45.25,45.27,10000.0,28.3364,28.3427,28.3302,28.3427,10000.0
2006-01-12 12:20:00,45.27,45.3,45.27,45.29,13200.0,28.3427,28.3615,28.3427,28.3552,13200.0
2006-01-12 12:25:00,45.29,45.29,45.21,45.21,18400.0,28.3552,28.3552,28.3051,28.3051,18400.0
2006-01-12 12:30:00,45.21,45.24,45.2,45.24,9600.0,28.3051,28.3239,28.2989,28.3239,9600.0
2006-01-12 12:35:00,45.24,45.24,45.18,45.18,7400.0,28.3239,28.3239,28.2864,28.2864,7400.0
2006-01-12 12:40:00,45.18,45.24,45.18,45.22,13000.0,28.2864,28.3239,28.2864,28.3114,13000.0
2006-01-12 12:45:00,45.21,45.21,45.2,45.2,4200.0,28.3051,28.3051,28.2989,28.2989,4200.0
2006-01-12 12:50:00,45.19,45.23,45.19,45.19,24800.0,28.2926,28.3177,28.2926,28.2926,24800.0
2006-01-12 12:55:00,45.19,45.2,45.18,45.19,7800.0,28.2926,28.2989,28.2864,28.2926,7800.0
2006-01-12 13:00:00,45.18,45.2,45.18,45.18,10400.0,28.2864,28.2989,28.2864,28.2864,10400.0
2006-01-12 13:05:00,45.18,45.2,45.15,45.16,11600.0,28.2864,28.2989,28.2676,28.2738,11600.0
2006-01-12 13:10:00,45.16,45.18,45.15,45.18,15600.0,28.2738,28.2864,28.2676,28.2864,15600.0
2006-01-12 13:15:00,45.19,45.23,45.18,45.22,9400.0,28.2926,28.3177,28.2864,28.3114,9400.0
2006-01-12 13:20:00,45.22,45.23,45.21,45.21,6800.0,28.3114,28.3177,28.3051,28.3051,6800.0
2006-01-12 13:25:00,45.22,45.22,45.18,45.21,8000.0,28.3114,28.3114,28.2864,28.3051,8000.0
2006-01-12 13:30:00,45.21,45.22,45.2,45.22,5800.0,28.3051,28.3114,28.2989,28.3114,5800.0
2006-01-12 13:35:00,45.22,45.24,45.22,45.24,5800.0,28.3114,28.3239,28.3114,28.3239,5800.0
2006-01-12 13:40:00,45.23,45.24,45.22,45.24,7400.0,28.3177,28.3239,28.3114,28.3239,7400.0
2006-01-12 13:45:00,45.23,45.23,45.2,45.21,11600.0,28.3177,28.3177,28.2989,28.3051,11600.0
2006-01-12 13:50:00,45.21,45.21,45.16,45.16,8600.0,28.3051,28.3051,28.2738,28.2738,8600.0
2006-01-12 13:55:00,45.15,45.15,45.1,45.12,12800.0,28.2676,28.2676,28.2363,28.2488,12800.0
2006-01-12 14:00:00,45.1,45.13,45.07,45.09,23000.0,28.2363,28.255,28.2175,28.23,23000.0
2006-01-12 14:05:00,45.09,45.1,45.04,45.07,14000.0,28.23,28.2363,28.1987,28.2175,14000.0
2006-01-12 14:10:00,45.07,45.07,45.05,45.05,9000.0,28.2175,28.2175,28.205,28.205,9000.0
2006-01-12 14:15:00,45.05,45.1,45.05,45.09,17400.0,28.205,28.2363,28.205,28.23,17400.0
2006-01-12 14:20:00,45.1,45.13,45.09,45.13,10200.0,28.2363,28.255,28.23,28.255,10200.0
2006-01-12 14:25:00,45.13,45.15,45.11,45.11,13600.0,28.255,28.2676,28.2425,28.2425,13600.0
2006-01-12 14:30:00,45.11,45.12,45.05,45.1,21600.0,28.2425,28.2488,28.205,28.2363,21600.0
2006-01-12 14:35:00,45.1,45.1,45.08,45.1,11800.0,28.2363,28.2363,28.2237,28.2363,11800.0
2006-01-12 14:40:00,45.1,45.15,45.09,45.15,34200.0,28.2363,28.2676,28.23,28.2676,34200.0
2006-01-12 14:45:00,45.15,45.15,45.1,45.1,21200.0,28.2676,28.2676,28.2363,28.2363,21200.0
2006-01-12 14:50:00,45.1,45.13,45.08,45.11,24200.0,28.2363,28.255,28.2237,28.2425,24200.0
2006-01-12 14:55:00,45.11,45.12,45.11,45.11,22200.0,28.2425,28.2488,28.2425,28.2425,22200.0
2006-01-12 15:00:00,45.12,45.12,45.08,45.1,14400.0,28.2488,28.2488,28.2237,28.2363,14400.0
2006-01-12 15:05:00,45.09,45.13,45.08,45.13,32400.0,28.23,28.255,28.2237,28.255,32400.0
2006-01-12 15:10:00,45.13,45.15,45.13,45.13,20400.0,28.255,28.2676,28.255,28.255,20400.0
2006-01-12 15:15:00,45.14,45.16,45.13,45.13,16000.0,28.2613,28.2738,28.255,28.255,16000.0
2006-01-12 15:20:00,45.13,45.13,45.05,45.07,35400.0,28.255,28.255,28.205,28.2175,35400.0
2006-01-12 15:25:00,45.07,45.07,45.02,45.06,24600.0,28.2175,28.2175,28.1862,28.2112,24600.0
2006-01-12 15:30:00,45.07,45.1,45.06,45.1,14000.0,28.2175,28.2363,28.2112,28.2363,14000.0
2006-01-12 15:35:00,45.1,45.13,45.1,45.11,24800.0,28.2363,28.255,28.2363,28.2425,24800.0
2006-01-12 15:40:00,45.12,45.12,45.07,45.07,23600.0,28.2488,28.2488,28.2175,28.2175,23600.0
2006-01-12 15:45:00,45.06,45.06,45.02,45.05,26000.0,28.2112,28.2112,28.1862,28.205,26000.0
2006-01-12 15:50:00,45.05,45.09,45.05,45.09,18800.0,28.205,28.23,28.205,28.23,18800.0
2006-01-12 15:55:00,45.08,45.11,45.08,45.11,38800.0,28.2237,28.2425,28.2237,28.2425,38800.0
2006-01-13 09:30:00,45.17,45.2,45.15,45.15,29400.0,28.2801,28.2989,28.2676,28.2676,29400.0
2006-01-13 09:35:00,45.12,45.12,44.95,44.95,20200.0,28.2488,28.2488,28.1424,28.1424,20200.0
2006-01-13 09:40:00,44.94,45.02,44.91,44.99,17000.0,28.1361,28.1862,28.1173,28.1674,17000.0
2006-01-13 09:45:00,44.95,44.95,44.91,44.91,6600.0,28.1424,28.1424,28.1173,28.1173,6600.0
2006-01-13 09:50:00,44.87,45.03,44.87,44.94,11800.0,28.0923,28.1924,28.0923,28.1361,11800.0
2006-01-13 09:55:00,44.95,45.02,44.92,44.92,10400.0,28.1424,28.1862,28.1236,28.1236,10400.0
2006-01-13 10:00:00,44.92,44.96,44.9,44.94,7400.0,28.1236,28.1486,28.111,28.1361,7400.0
2006-01-13 10:05:00,44.94,44.94,44.82,44.88,18800.0,28.1361,28.1361,28.061,28.0985,18800.0
2006-01-13 10:10:00,44.89,44.92,44.85,44.85,5600.0,28.1048,28.1236,28.0797,28.0797,5600.0
2006-01-13 10:15:00,44.85,44.85,44.78,44.79,16800.0,28.0797,28.0797,28.0359,28.0422,16800.0
2006-01-13 10:20:00,44.75,44.8,44.74,44.76,8800.0,28.0171,28.0484,28.0109,28.0234,8800.0
2006-01-13 10:25:00,44.76,44.8,44.72,44.8,8800.0,28.0234,28.0484,27.9984,28.0484,8800.0
2006-01-13 10:30:00,44.77,44.81,44.77,44.81,10600.0,28.0297,28.0547,28.0297,28.0547,10600.0
2006-01-13 10:35:00,44.81,44.84,44.81,44.84,2800.0,28.0547,28.0735,28.0547,28.0735,2800.0
2006-01-13 10:40:00,44.84,44.84,44.76,44.76,7200.0,28.0735,28.0735,28.0234,28.0234,7200.0
2006-01-13 10:45:00,44.77,44.77,44.73,44.73,9600.0,28.0297,28.0297,28.0046,28.0046,9600.0
2006-01-13 10:50:00,44.71,44.77,44.71,44.73,15400.0,27.9921,28.0297,27.9921,28.0046,15400.0
2006-01-13 10:55:00,44.73,44.77,44.71,44.74,13000.0,28.0046,28.0297,27.9921,28.0109,13000.0
2006-01-13 11:00:00,44.76,44.78,44.75,44.75,28800.0,28.0234,28.0359,28.0171,28.0171,28800.0
2006-01-13 11:05:00,44.76,44.78,44.75,44.78,24200.0,28.0234,28.0359,28.0171,28.0359,24200.0
2006-01-13 11:10:00,44.77,44.8,44.77,44.8,21600.0,28.0297,28.0484,28.0297,28.0484,21600.0
2006-01-13 11:15:00,44.79,44.82,44.76,44.77,31000.0,28.0422,28.061,28.0234,28.0297,31000.0
2006-01-13 11:20:00,44.77,44.81,44.74,44.81,21000.0,28.0297,28.0547,28.0109,28.0547,21000.0
2006-01-13 11:25:00,44.8,44.81,44.76,44.77,10600.0,28.0484,28.0547,28.0234,28.0297,10600.0
2006-01-13 11:30:00,44.78,44.85,44.78,44.8,15600.0,28.0359,28.0797,28.0359,28.0484,15600.0
2006-01-13 11:35:00,44.8,44.85,44.8,44.84,19800.0,28.0484,28.0797,28.0484,28.0735,19800.0
2006-01-13 11:40:00,44.85,44.9,44.85,44.85,23000.0,28.0797,28.111,28.0797,28.0797,23000.0
2006-01-13 11:45:00,44.85,44.85,44.79,44.79,15800.0,28.0797,28.0797,28.0422,28.0422,15800.0
2006-01-13 11:50:00,44.77,44.81,44.77,44.77,9800.0,28.0297,28.0547,28.0297,28.0297,9800.0
2006-01-13 11:55:00,44.8,44.84,44.78,44.79,9200.0,28.0484,28.0735,28.0359,28.0422,9200.0
2006-01-13 12:00:00,44.82,44.84,44.81,44.81,9600.0,28.061,28.0735,28.0547,28.0547,9600.0
2006-01-13 12:05:00,44.81,44.83,44.77,44.8,10600.0,28.0547,28.0672,28.0297,28.0484,10600.0
2006-01-13 12:10:00,44.79,44.85,44.79,44.81,10400.0,28.0422,28.0797,28.0422,28.0547,10400.0
2006-01-13 12:15:00,44.81,44.87,44.79,44.79,9800.0,28.0547,28.0923,28.0422,28.0422,9800.0
2006-01-13 12:20:00,44.79,44.84,44.78,44.82,8400.0,28.0422,28.0735,28.0359,28.061,8400.0
2006-01-13 12:25:00,44.83,44.87,44.79,44.79,7400.0,28.0672,28.0923,28.0422,28.0422,7400.0
2006-01-13 12:30:00,44.81,44.82,44.78,44.79,8000.0,28.0547,28.061,28.0359,28.0422,8000.0
2006-01-13 12:35:00,44.79,44.83,44.77,44.77,8400.0,28.0422,28.0672,28.0297,28.0297,8400.0
2006-01-13 12:40:00,44.79,44.8,44.69,44.69,18200.0,28.0422,28.0484,27.9796,27.9796,18200.0
2006-01-13 12:45:00,44.69,44.69,44.63,44.63,15400.0,27.9796,27.9796,27.942,27.942,15400.0
2006-01-13 12:50:00,44.62,44.69,44.61,44.65,13600.0,27.9357,27.9796,27.9295,27.9545,13600.0
2006-01-13 12:55:00,44.65,44.69,44.65,44.68,12400.0,27.9545,27.9796,27.9545,27.9733,12400.0
2006-01-13 13:00:00,44.67,44.74,44.67,44.74,17000.0,27.9671,28.0109,27.9671,28.0109,17000.0
2006-01-13 13:05:00,44.74,44.81,44.74,44.8,9200.0,28.0109,28.0547,28.0109,28.0484,9200.0
2006-01-13 13:10:00,44.8,44.85,44.77,44.77,9800.0,28.0484,28.0797,28.0297,28.0297,9800.0
2006-01-13 13:15:00,44.76,44.81,44.74,44.79,11400.0,28.0234,28.0547,28.0109,28.0422,11400.0
2006-01-13 13:20:00,44.79,44.8,44.77,44.77,10000.0,28.0422,28.0484,28.0297,28.0297,10000.0
2006-01-13 13:25:00,44.79,44.83,44.74,44.76,26200.0,28.0422,28.0672,28.0109,28.0234,26200.0
2006-01-13 13:30:00,44.73,44.79,44.73,44.74,10400.0,28.0046,28.0422,28.0046,28.0109,10400.0
2006-01-13 13:35:00,44.72,44.75,44.65,44.69,13600.0,27.9984,28.0171,27.9545,27.9796,13600.0
2006-01-13 13:40:00,44.68,44.74,44.66,44.71,8200.0,27.9733,28.0109,27.9608,27.9921,8200.0
2006-01-13 13:45:00,44.71,44.74,44.71,44.71,10600.0,27.9921,28.0109,27.9921,27.9921,10600.0
2006-01-13 13:50:00,44.71,44.76,44.68,44.73,9400.0,27.9921,28.0234,27.9733,28.0046,9400.0
2006-01-13 13:55:00,44.73,44.8,44.73,44.8,13600.0,28.0046,28.0484,28.0046,28.0484,13600.0
2006-01-13 14:00:00,44.79,44.81,44.76,44.76,10000.0,28.0422,28.0547,28.0234,28.0234,10000.0
2006-01-13 14:05:00,44.79,44.83,44.77,44.77,8000.0,28.0422,28.0672,28.0297,28.0297,8000.0
2006-01-13 14:10:00,44.78,44.81,44.74,44.74,12200.0,28.0359,28.0547,28.0109,28.0109,12200.0
2006-01-13 14:15:00,44.73,44.79,44.73,44.77,9000.0,28.0046,28.0422,28.0046,28.0297,9000.0
2006-01-13 14:20:00,44.77,44.82,44.74,44.79,17000.0,28.0297,28.061,28.0109,28.0422,17000.0
2006-01-13 14:25:00,44.78,44.87,44.76,44.77,18000.0,28.0359,28.0923,28.0234,28.0297,18000.0
2006-01-13 14:30:00,44.76,44.79,44.73,44.76,12200.0,28.0234,28.0422,28.0046,28.0234,12200.0
2006-01-13 14:35:00,44.76,44.82,44.76,44.81,11600.0,28.0234,28.061,28.0234,28.0547,11600.0
2006-01-13 14:40:00,44.8,44.87,44.75,44.75,25200.0,28.0484,28.0923,28.0171,28.0171,25200.0
2006-01-13 14:45:00,44.74,44.78,44.74,44.76,12000.0,28.0109,28.0359,28.0109,28.0234,12000.0
2006-01-13 14:50:00,44.75,44.81,44.75,44.79,16800.0,28.0171,28.0547,28.0171,28.0422,16800.0
2006-01-13 14:55:00,44.79,44.81,44.74,44.75,20000.0,28.0422,28.0547,28.0109,28.0171,20000.0
2006-01-13 15:00:00,44.78,44.78,44.73,44.73,8800.0,28.0359,28.0359,28.0046,28.0046,8800.0
2006-01-13 15:05:00,44.72,44.77,44.72,44.73,8200.0,27.9984,28.0297,27.9984,28.0046,8200.0
2006-01-13 15:10:00,44.72,44.74,44.68,44.73,12200.0,27.9984,28.0109,27.9733,28.0046,12200.0
2006-01-13 15:15:00,44.71,44.77,44.71,44.72,9000.0,27.9921,28.0297,27.9921,27.9984,9000.0
2006-01-13 15:20:00,44.74,44.8,44.71,44.72,16000.0,28.0109,28.0484,27.9921,27.9984,16000.0
2006-01-13 15:25:00,44.72,44.81,44.71,44.76,16000.0,27.9984,28.0547,27.9921,28.0234,16000.0
2006-01-13 15:30:00,44.79,44.83,44.71,44.73,22200.0,28.0422,28.0672,27.9921,28.0046,22200.0
2006-01-13 15:35:00,44.74,44.77,44.73,44.76,22600.0,28.0109,28.0297,28.0046,28.0234,22600.0
2006-01-13 15:40:00,44.76,44.79,44.71,44.71,22400.0,28.0234,28.0422,27.9921,27.9921,22400.0
2006-01-13 15:45:00,44.71,44.74,44.69,44.71,27200.0,27.9921,28.0109,27.9796,27.9921,27200.0
2006-01-13 15:50:00,44.71,44.79,44.7,44.73,32200.0,27.9921,28.0422,27.9858,28.0046,32200.0
2006-01-13 15:55:00,44.73,44.75,44.72,44.73,25400.0,28.0046,28.0171,27.9984,28.0046,25400.0
2006-01-17 09:30:00,44.7,44.73,44.63,44.63,37600.0,27.9858,28.0046,27.942,27.942,37600.0
2006-01-17 09:35:00,44.63,44.72,44.59,44.72,21800.0,27.942,27.9984,27.917,27.9984,21800.0
2006-01-17 09:40:00,44.73,44.83,44.7,44.7,22200.0,28.0046,28.0672,27.9858,27.9858,22200.0
2006-01-17 09:45:00,44.66,44.69,44.63,44.66,9600.0,27.9608,27.9796,27.942,27.9608,9600.0
2006-01-17 09:50:00,44.66,44.67,44.66,44.66,14400.0,27.9608,27.9671,27.9608,27.9608,14400.0
2006-01-17 09:55:00,44.64,44.66,44.63,44.65,14800.0,27.9483,27.9608,27.942,27.9545,14800.0
2006-01-17 10:00:00,44.65,44.65,44.62,44.63,11400.0,27.9545,27.9545,27.9357,27.942,11400.0
2006-01-17 10:05:00,44.63,44.67,44.62,44.63,12200.0,27.942,27.9671,27.9357,27.942,12200.0
2006-01-17 10:10:00,44.62,44.62,44.56,44.56,15200.0,27.9357,27.9357,27.8982,27.8982,15200.0
2006-01-17 10:15:00,44.56,44.56,44.49,44.52,67800.0,27.8982,27.8982,27.8544,27.8731,67800.0
2006-01-17 10:20:00,44.54,44.59,44.52,44.59,11000.0,27.8857,27.917,27.8731,27.917,11000.0
2006-01-17 10:25:00,44.6,44.63,44.6,44.63,7600.0,27.9232,27.942,27.9232,27.942,7600.0
2006-01-17 10:30:00,44.65,44.65,44.6,44.6,10400.0,27.9545,27.9545,27.9232,27.9232,10400.0
2006-01-17 10:35:00,44.6,44.6,44.48,44.49,13200.0,27.9232,27.9232,27.8481,27.8544,13200.0
2006-01-17 10:40:00,44.47,44.58,44.46,44.58,26800.0,27.8418,27.9107,27.8356,27.9107,26800.0
2006-01-17 10:45:00,44.56,44.56,44.52,44.54,10600.0,27.8982,27.8982,27.8731,27.8857,10600.0
2006-01-17 10:50:00,44.56,44.63,44.56,44.6,18400.0,27.8982,27.942,27.8982,27.9232,18400.0
2006-01-17 10:55:00,44.6,44.6,44.6,44.6,8200.0,27.9232,27.9232,27.9232,27.9232,8200.0
2006-01-17 11:00:00,44.6,44.63,44.55,44.57,26200.0,27.9232,27.942,27.8919,27.9044,26200.0
2006-01-17 11:05:00,44.56,44.62,44.56,44.62,54800.0,27.8982,27.9357,27.8982,27.9357,54800.0
2006-01-17 11:10:00,44.62,44.69,44.62,44.68,9200.0,27.9357,27.9796,27.9357,27.9733,9200.0
2006-01-17 11:15:00,44.68,44.68,44.6,44.6,10600.0,27.9733,27.9733,27.9232,27.9232,10600.0
2006-01-17 11:20:00,44.62,44.64,44.6,44.64,12400.0,27.9357,27.9483,27.9232,27.9483,12400.0
2006-01-17 11:25:00,44.64,44.65,44.63,44.65,4400.0,27.9483,27.9545,27.942,27.9545,4400.0
2006-01-17 11:30:00,44.65,44.66,44.61,44.63,11200.0,27.9545,27.9608,27.9295,27.942,11200.0
2006-01-17 11:35:00,44.65,44.68,44.65,44.68,6400.0,27.9545,27.9733,27.9545,27.9733,6400.0
2006-01-17 11:40:00,44.68,44.68,44.67,44.68,7200.0,27.9733,27.9733,27.9671,27.9733,7200.0
2006-01-17 11:45:00,44.68,44.71,44.68,44.7,8800.0,27.9733,27.9921,27.9733,27.9858,8800.0
2006-01-17 11:50:00,44.68,44.68,44.67,44.68,4800.0,27.9733,27.9733,27.9671,27.9733,4800.0
2006-01-17 11:55:00,44.67,44.69,44.67,44.68,5200.0,27.9671,27.9796,27.9671,27.9733,5200.0
2006-01-17 12:00:00,44.69,44.69,44.67,44.67,6200.0,27.9796,27.9796,27.9671,27.9671,6200.0
2006-01-17 12:05:00,44.69,44.69,44.67,44.69,5600.0,27.9796,27.9796,27.9671,27.9796,5600.0
2006-01-17 12:10:00,44.69,44.71,44.67,44.67,21200.0,27.9796,27.9921,27.9671,27.9671,21200.0
2006-01-17 12:15:00,44.67,44.67,44.62,44.63,15000.0,27.9671,27.9671,27.9357,27.942,15000.0
2006-01-17 12:20:00,44.63,44.63,44.6,44.62,17000.0,27.942,27.942,27.9232,27.9357,17000.0
2006-01-17 12:25:00,44.63,44.64,44.63,44.63,5800.0,27.942,27.9483,27.942,27.942,5800.0
2006-01-17 12:30:00,44.64,44.68,44.63,44.68,23600.0,27.9483,27.9733,27.942,27.9733,23600.0
2006-01-17 12:35:00,44.68,44.68,44.64,44.65,5400.0,27.9733,27.9733,27.9483,27.9545,5400.0
2006-01-17 12:40:00,44.66,44.71,44.66,44.71,4200.0,27.9608,27.9921,27.9608,27.9921,4200.0
2006-01-17 12:45:00,44.72,44.74,44.72,44.74,7200.0,27.9984,28.0109,27.9984,28.0109,7200.0
2006-01-17 12:50:00,44.74,44.76,44.74,44.74,5000.0,28.0109,28.0234,28.0109,28.0109,5000.0
2006-01-17 12:55:00,44.74,44.76,44.74,44.74,6400.0,28.0109,28.0234,28.0109,28.0109,6400.0
2006-01-17 13:00:00,44.74,44.76,44.74,44.75,9200.0,28.0109,28.0234,28.0109,28.0171,9200.0
2006-01-17 13:05:00,44.75,44.77,44.74,44.76,14400.0,28.0171,28.0297,28.0109,28.0234,14400.0
2006-01-17 13:10:00,44.77,44.77,44.74,44.76,11800.0,28.0297,28.0297,28.0109,28.0234,11800.0
2006-01-17 13:15:00,44.76,44.76,44.73,44.73,12000.0,28.0234,28.0234,28.0046,28.0046,12000.0
2006-01-17 13:20:00,44.73,44.81,44.73,44.77,21800.0,28.0046,28.0547,28.0046,28.0297,21800.0
2006-01-17 13:25:00,44.81,44.83,44.81,44.83,29200.0,28.0547,28.0672,28.0547,28.0672,29200.0
2006-01-17 13:30:00,44.84,44.85,44.83,44.83,14800.0,28.0735,28.0797,28.0672,28.0672,14800.0
2006-01-17 13:35:00,44.83,44.85,44.83,44.84,9600.0,28.0672,28.0797,28.0672,28.0735,9600.0
2006-01-17 13:40:00,44.84,44.87,44.84,44.86,12000.0,28.0735,28.0923,28.0735,28.086,12000.0
2006-01-17 13:45:00,44.86,44.86,44.82,44.85,20200.0,28.086,28.086,28.061,28.0797,20200.0
2006-01-17 13:50:00,44.85,44.87,44.85,44.87,10000.0,28.0797,28.0923,28.0797,28.0923,10000.0
2006-01-17 13:55:00,44.87,44.99,44.85,44.93,39600.0,28.0923,28.1674,28.0797,28.1298,39600.0
2006-01-17 14:00:00,44.91,45.0,44.91,44.94,17800.0,28.1173,28.1737,28.1173,28.1361,17800.0
2006-01-17 14:05:00,44.94,44.96,44.9,44.91,4800.0,28.1361,28.1486,28.111,28.1173,4800.0
2006-01-17 14:10:00,44.91,44.95,44.9,44.93,6600.0,28.1173,28.1424,28.111,28.1298,6600.0
2006-01-17 14:15:00,44.91,44.91,44.88,44.88,6000.0,28.1173,28.1173,28.0985,28.0985,6000.0
2006-01-17 14:20:00,44.88,44.88,44.84,44.85,7800.0,28.0985,28.0985,28.0735,28.0797,7800.0
2006-01-17 14:25:00,44.85,44.85,44.82,44.83,6000.0,28.0797,28.0797,28.061,28.0672,6000.0
2006-01-17 14:30:00,44.84,44.86,44.83,44.84,6400.0,28.0735,28.086,28.0672,28.0735,6400.0
2006-01-17 14:35:00,44.84,44.84,44.77,44.8,13400.0,28.0735,28.0735,28.0297,28.0484,13400.0
2006-01-17 14:40:00,44.8,44.8,44.77,44.8,10000.0,28.0484,28.0484,28.0297,28.0484,10000.0
2006-01-17 14:45:00,44.8,44.8,44.79,44.79,5800.0,28.0484,28.0484,28.0422,28.0422,5800.0
2006-01-17 14:50:00,44.79,44.83,44.79,44.81,11000.0,28.0422,28.0672,28.0422,28.0547,11000.0
2006-01-17 14:55:00,44.81,44.86,44.81,44.85,6000.0,28.0547,28.086,28.0547,28.0797,6000.0
2006-01-17 15:00:00,44.85,44.87,44.83,44.84,11400.0,28.0797,28.0923,28.0672,28.0735,11400.0
2006-01-17 15:05:00,44.83,44.87,44.83,44.86,8800.0,28.0672,28.0923,28.0672,28.086,8800.0
2006-01-17 15:10:00,44.86,44.88,44.85,44.87,11400.0,28.086,28.0985,28.0797,28.0923,11400.0
2006-01-17 15:15:00,44.95,44.96,44.92,44.95,31800.0,28.1424,28.1486,28.1236,28.1424,31800.0
2006-01-17 15:20:00,44.95,44.95,44.91,44.93,13000.0,28.1424,28.1424,28.1173,28.1298,13000.0
2006-01-17 15:25:00,44.92,44.92,44.87,44.88,16000.0,28.1236,28.1236,28.0923,28.0985,16000.0
2006-01-17 15:30:00,44.88,44.91,44.87,44.91,18800.0,28.0985,28.1173,28.0923,28.1173,18800.0
2006-01-17 15:35:00,44.91,44.93,44.88,44.89,9800.0,28.1173,28.1298,28.0985,28.1048,9800.0
2006-01-17 15:40:00,44.88,44.92,44.85,44.88,19400.0,28.0985,28.1236,28.0797,28.0985,19400.0
2006-01-17 15:45:00,44.88,44.91,44.87,44.89,8600.0,28.0985,28.1173,28.0923,28.1048,8600.0
2006-01-17 15:50:00,44.89,44.94,44.89,44.91,18200.0,28.1048,28.1361,28.1048,28.1173,18200.0
2006-01-17 15:55:00,44.92,44.94,44.91,44.91,16000.0,28.1236,28.1361,28.1173,28.1173,16000.0
2006-01-18 09:30:00,44.65,44.7,44.65,44.7,26000.0,27.9545,27.9858,27.9545,27.9858,26000.0
2006-01-18 09:35:00,44.73,44.8,44.6,44.69,18400.0,28.0046,28.0484,27.9232,27.9796,18400.0
2006-01-18 09:40:00,44.7,44.85,44.7,44.83,13200.0,27.9858,28.0797,27.9858,28.0672,13200.0
2006-01-18 09:45:00,44.82,44.85,44.79,44.79,14600.0,28.061,28.0797,28.0422,28.0422,14600.0
2006-01-18 09:50:00,44.76,44.83,44.75,44.75,8800.0,28.0234,28.0672,28.0171,28.0171,8800.0
2006-01-18 09:55:00,44.76,44.77,44.7,44.76,9600.0,28.0234,28.0297,27.9858,28.0234,9600.0
2006-01-18 10:00:00,44.79,44.81,44.76,44.79,4600.0,28.0422,28.0547,28.0234,28.0422,4600.0
2006-01-18 10:05:00,44.77,44.84,44.77,44.8,8400.0,28.0297,28.0735,28.0297,28.0484,8400.0
2006-01-18 10:10:00,44.75,44.75,44.69,44.7,9200.0,28.0171,28.0171,27.9796,27.9858,9200.0
2006-01-18 10:15:00,44.73,44.77,44.69,44.75,8400.0,28.0046,28.0297,27.9796,28.0171,8400.0
2006-01-18 10:20:00,44.76,44.84,44.76,44.79,11400.0,28.0234,28.0735,28.0234,28.0422,11400.0
2006-01-18 10:25:00,44.81,44.84,44.77,44.79,3600.0,28.0547,28.0735,28.0297,28.0422,3600.0
2006-01-18 10:30:00,44.8,44.8,44.77,44.77,9000.0,28.0484,28.0484,28.0297,28.0297,9000.0
2006-01-18 10:35:00,44.76,44.76,44.66,44.66,14600.0,28.0234,28.0234,27.9608,27.9608,14600.0
2006-01-18 10:40:00,44.66,44.71,44.66,44.67,6200.0,27.9608,27.9921,27.9608,27.9671,6200.0
2006-01-18 10:45:00,44.68,44.68,44.63,44.65,25400.0,27.9733,27.9733,27.942,27.9545,25400.0
2006-01-18 10:50:00,44.63,44.7,44.6,44.7,9200.0,27.942,27.9858,27.9232,27.9858,9200.0
2006-01-18 10:55:00,44.68,44.72,44.64,44.64,23000.0,27.9733,27.9984,27.9483,27.9483,23000.0
2006-01-18 11:00:00,44.63,44.68,44.6,44.65,15600.0,27.942,27.9733,27.9232,27.9545,15600.0
2006-01-18 11:05:00,44.65,44.68,44.65,44.66,13400.0,27.9545,27.9733,27.9545,27.9608,13400.0
2006-01-18 11:10:00,44.67,44.71,44.66,44.68,7200.0,27.9671,27.9921,27.9608,27.9733,7200.0
2006-01-18 11:15:00,44.7,44.74,44.67,44.73,8000.0,27.9858,28.0109,27.9671,28.0046,8000.0
2006-01-18 11:20:00,44.73,44.78,44.73,44.77,11400.0,28.0046,28.0359,28.0046,28.0297,11400.0
2006-01-18 11:25:00,44.76,44.76,44.69,44.69,6800.0,28.0234,28.0234,27.9796,27.9796,6800.0
2006-01-18 11:30:00,44.7,44.73,44.65,44.68,32600.0,27.9858,28.0046,27.9545,27.9733,32600.0
2006-01-18 11:35:00,44.65,44.68,44.63,44.68,9800.0,27.9545,27.9733,27.942,27.9733,9800.0
2006-01-18 11:40:00,44.68,44.7,44.68,44.68,16600.0,27.9733,27.9858,27.9733,27.9733,16600.0
2006-01-18 11:45:00,44.69,44.75,44.69,44.7,6200.0,27.9796,28.0171,27.9796,27.9858,6200.0
2006-01-18 11:50:00,44.69,44.69,44.65,44.65,11400.0,27.9796,27.9796,27.9545,27.9545,11400.0
2006-01-18 11:55:00,44.64,44.67,44.63,44.67,7200.0,27.9483,27.9671,27.942,27.9671,7200.0
2006-01-18 12:00:00,44.71,44.71,44.7,44.7,2200.0,27.9921,27.9921,27.9858,27.9858,2200.0
2006-01-18 12:05:00,44.69,44.71,44.67,44.7,4200.0,27.9796,27.9921,27.9671,27.9858,4200.0
2006-01-18 12:10:00,44.71,44.71,44.66,44.69,11400.0,27.9921,27.9921,27.9608,27.9796,11400.0
2006-01-18 12:15:00,44.69,44.69,44.66,44.68,7400.0,27.9796,27.9796,27.9608,27.9733,7400.0
2006-01-18 12:20:00,44.68,44.68,44.65,44.65,6600.0,27.9733,27.9733,27.9545,27.9545,6600.0
2006-01-18 12:25:00,44.64,44.66,44.63,44.65,13400.0,27.9483,27.9608,27.942,27.9545,13400.0
2006-01-18 12:30:00,44.65,44.68,44.63,44.67,5400.0,27.9545,27.9733,27.942,27.9671,5400.0
2006-01-18 12:35:00,44.65,44.68,44.65,44.66,5600.0,27.9545,27.9733,27.9545,27.9608,5600.0
2006-01-18 12:40:00,44.67,44.71,44.67,44.71,1600.0,27.9671,27.9921,27.9671,27.9921,1600.0
2006-01-18 12:45:00,44.69,44.69,44.67,44.67,6000.0,27.9796,27.9796,27.9671,27.9671,6000.0
2006-01-18 12:50:00,44.67,44.68,44.66,44.66,3000.0,27.9671,27.9733,27.9608,27.9608,3000.0
2006-01-18 12:55:00,44.65,44.65,44.64,44.64,16800.0,27.9545,27.9545,27.9483,27.9483,16800.0
2006-01-18 13:00:00,44.63,44.69,44.63,44.69,13200.0,27.942,27.9796,27.942,27.9796,13200.0
2006-01-18 13:05:00,44.7,44.75,44.69,44.74,14600.0,27.9858,28.0171,27.9796,28.0109,14600.0
2006-01-18 13:10:00,44.74,44.74,44.72,44.74,9000.0,28.0109,28.0109,27.9984,28.0109,9000.0
2006-01-18 13:15:00,44.74,44.74,44.73,44.73,7400.0,28.0109,28.0109,28.0046,28.0046,7400.0
2006-01-18 13:20:00,44.68,44.68,44.63,44.65,25600.0,27.9733,27.9733,27.942,27.9545,25600.0
2006-01-18 13:25:00,44.65,44.65,44.61,44.64,21400.0,27.9545,27.9545,27.9295,27.9483,21400.0
2006-01-18 13:30:00,44.64,44.65,44.63,44.63,27200.0,27.9483,27.9545,27.942,27.942,27200.0
2006-01-18 13:35:00,44.63,44.66,44.63,44.65,11800.0,27.942,27.9608,27.942,27.9545,11800.0
2006-01-18 13:40:00,44.65,44.7,44.65,44.7,12600.0,27.9545,27.9858,27.9545,27.9858,12600.0
2006-01-18 13:45:00,44.69,44.71,44.69,44.69,8400.0,27.9796,27.9921,27.9796,27.9796,8400.0
2006-01-18 13:50:00,44.69,44.71,44.63,44.65,11600.0,27.9796,27.9921,27.942,27.9545,11600.0
2006-01-18 13:55:00,44.65,44.69,44.64,44.69,6000.0,27.9545,27.9796,27.9483,27.9796,6000.0
2006-01-18 14:00:00,44.68,44.8,44.67,44.8,16200.0,27.9733,28.0484,27.9671,28.0484,16200.0
2006-01-18 14:05:00,44.79,44.84,44.78,44.79,15800.0,28.0422,28.0735,28.0359,28.0422,15800.0
2006-01-18 14:10:00,44.79,44.83,44.79,44.82,5600.0,28.0422,28.0672,28.0422,28.061,5600.0
2006-01-18 14:15:00,44.82,44.96,44.82,44.95,16400.0,28.061,28.1486,28.061,28.1424,16400.0
2006-01-18 14:20:00,44.95,44.96,44.85,44.88,14400.0,28.1424,28.1486,28.0797,28.0985,14400.0
2006-01-18 14:25:00,44.88,44.93,44.86,44.88,9800.0,28.0985,28.1298,28.086,28.0985,9800.0
2006-01-18 14:30:00,44.89,44.96,44.89,44.91,15800.0,28.1048,28.1486,28.1048,28.1173,15800.0
2006-01-18 14:35:00,44.91,44.91,44.82,44.83,12800.0,28.1173,28.1173,28.061,28.0672,12800.0
2006-01-18 14:40:00,44.84,44.84,44.76,44.77,11600.0,28.0735,28.0735,28.0234,28.0297,11600.0
2006-01-18 14:45:00,44.76,44.8,44.74,44.78,9400.0,28.0234,28.0484,28.0109,28.0359,9400.0
2006-01-18 14:50:00,44.78,44.78,44.7,44.75,17400.0,28.0359,28.0359,27.9858,28.0171,17400.0
2006-01-18 14:55:00,44.75,44.77,44.72,44.75,14000.0,28.0171,28.0297,27.9984,28.0171,14000.0
2006-01-18 15:00:00,44.76,44.78,44.72,44.72,9800.0,28.0234,28.0359,27.9984,27.9984,9800.0
2006-01-18 15:05:00,44.72,44.8,44.7,44.77,17600.0,27.9984,28.0484,27.9858,28.0297,17600.0
2006-01-18 15:10:00,44.77,44.85,44.77,44.84,8800.0,28.0297,28.0797,28.0297,28.0735,8800.0
2006-01-18 15:15:00,44.84,44.86,44.77,44.8,11000.0,28.0735,28.086,28.0297,28.0484,11000.0
2006-01-18 15:20:00,44.81,44.84,44.79,44.83,8600.0,28.0547,28.0735,28.0422,28.0672,8600.0
2006-01-18 15:25:00,44.83,44.87,44.83,44.86,10200.0,28.0672,28.0923,28.0672,28.086,10200.0
2006-01-18 15:30:00,44.85,44.9,44.85,44.85,16400.0,28.0797,28.111,28.0797,28.0797,16400.0
2006-01-18 15:35:00,44.87,44.9,44.84,44.88,11000.0,28.0923,28.111,28.0735,28.0985,11000.0
2006-01-18 15:40:00,44.88,44.92,44.86,44.92,6000.0,28.0985,28.1236,28.086,28.1236,6000.0
2006-01-18 15:45:00,44.93,44.95,44.91,44.93,24200.0,28.1298,28.1424,28.1173,28.1298,24200.0
2006-01-18 15:50:00,44.93,44.94,44.9,44.91,19400.0,28.1298,28.1361,28.111,28.1173,19400.0
2006-01-18 15:55:00,44.91,44.91,44.88,44.88,33400.0,28.1173,28.1173,28.0985,28.0985,33400.0
2006-01-19 09:30:00,44.92,45.05,44.92,45.02,32200.0,28.1236,28.205,28.1236,28.1862,32200.0
2006-01-19 09:35:00,45.04,45.05,44.81,44.85,19800.0,28.1987,28.205,28.0547,28.0797,19800.0
2006-01-19 09:40:00,44.85,44.91,44.69,44.82,26200.0,28.0797,28.1173,27.9796,28.061,26200.0
2006-01-19 09:45:00,44.8,44.8,44.68,44.76,19600.0,28.0484,28.0484,27.9733,28.0234,19600.0
2006-01-19 09:50:00,44.76,44.8,44.66,44.79,16800.0,28.0234,28.0484,27.9608,28.0422,16800.0
2006-01-19 09:55:00,44.77,44.78,44.65,44.73,28800.0,28.0297,28.0359,27.9545,28.0046,28800.0
2006-01-19 10:00:00,44.76,44.77,44.66,44.68,22800.0,28.0234,28.0297,27.9608,27.9733,22800.0
2006-01-19 10:05:00,44.68,44.7,44.65,44.66,35000.0,27.9733,27.9858,27.9545,27.9608,35000.0
2006-01-19 10:10:00,44.62,44.66,44.59,44.65,26600.0,27.9357,27.9608,27.917,27.9545,26600.0
2006-01-19 10:15:00,44.65,44.71,44.65,44.67,29800.0,27.9545,27.9921,27.9545,27.9671,29800.0
2006-01-19 10:20:00,44.67,44.72,44.65,44.66,21600.0,27.9671,27.9984,27.9545,27.9608,21600.0
2006-01-19 10:25:00,44.65,44.69,44.64,44.65,61600.0,27.9545,27.9796,27.9483,27.9545,61600.0
2006-01-19 10:30:00,44.65,44.7,44.65,44.67,66800.0,27.9545,27.9858,27.9545,27.9671,66800.0
2006-01-19 10:35:00,44.66,44.72,44.66,44.69,10600.0,27.9608,27.9984,27.9608,27.9796,10600.0
2006-01-19 10:40:00,44.68,44.7,44.67,44.69,18400.0,27.9733,27.9858,27.9671,27.9796,18400.0
2006-01-19 10:45:00,44.69,44.74,44.66,44.66,21200.0,27.9796,28.0109,27.9608,27.9608,21200.0
2006-01-19 10:50:00,44.65,44.68,44.65,44.68,39800.0,27.9545,27.9733,27.9545,27.9733,39800.0
2006-01-19 10:55:00,44.66,44.68,44.65,44.66,26000.0,27.9608,27.9733,27.9545,27.9608,26000.0
2006-01-19 11:00:00,44.65,44.68,44.65,44.67,18800.0,27.9545,27.9733,27.9545,27.9671,18800.0
2006-01-19 11:05:00,44.68,44.68,44.65,44.65,17200.0,27.9733,27.9733,27.9545,27.9545,17200.0
2006-01-19 11:10:00,44.65,44.66,44.61,44.65,24600.0,27.9545,27.9608,27.9295,27.9545,24600.0
2006-01-19 11:15:00,44.65,44.67,44.64,44.67,16800.0,27.9545,27.9671,27.9483,27.9671,16800.0
2006-01-19 11:20:00,44.67,44.71,44.65,44.66,17600.0,27.9671,27.9921,27.9545,27.9608,17600.0
2006-01-19 11:25:00,44.67,44.72,44.66,44.72,20000.0,27.9671,27.9984,27.9608,27.9984,20000.0
2006-01-19 11:30:00,44.71,44.72,44.68,44.68,12800.0,27.9921,27.9984,27.9733,27.9733,12800.0
2006-01-19 11:35:00,44.68,44.7,44.68,44.69,10800.0,27.9733,27.9858,27.9733,27.9796,10800.0
2006-01-19 11:40:00,44.7,44.71,44.65,44.66,18000.0,27.9858,27.9921,27.9545,27.9608,18000.0
2006-01-19 11:45:00,44.67,44.72,44.67,44.72,15800.0,27.9671,27.9984,27.9671,27.9984,15800.0
2006-01-19 11:50:00,44.75,44.8,44.75,44.78,13800.0,28.0171,28.0484,28.0171,28.0359,13800.0
2006-01-19 11:55:00,44.78,44.79,44.76,44.77,13000.0,28.0359,28.0422,28.0234,28.0297,13000.0
2006-01-19 12:00:00,44.77,44.8,44.7,44.77,19800.0,28.0297,28.0484,27.9858,28.0297,19800.0
2006-01-19 12:05:00,44.77,44.8,44.72,44.72,20400.0,28.0297,28.0484,27.9984,27.9984,20400.0
2006-01-19 12:10:00,44.71,44.71,44.67,44.67,19800.0,27.9921,27.9921,27.9671,27.9671,19800.0
2006-01-19 12:15:00,44.67,44.73,44.67,44.73,10800.0,27.9671,28.0046,27.9671,28.0046,10800.0
2006-01-19 12:20:00,44.73,44.76,44.7,44.7,18000.0,28.0046,28.0234,27.9858,27.9858,18000.0
2006-01-19 12:25:00,44.7,44.74,44.69,44.74,20400.0,27.9858,28.0109,27.9796,28.0109,20400.0
2006-01-19 12:30:00,44.74,44.75,44.71,44.71,10600.0,28.0109,28.0171,27.9921,27.9921,10600.0
2006-01-19 12:35:00,44.71,44.73,44.68,44.69,11400.0,27.9921,28.0046,27.9733,27.9796,11400.0
2006-01-19 12:40:00,44.7,44.71,44.69,44.7,20200.0,27.9858,27.9921,27.9796,27.9858,20200.0
2006-01-19 12:45:00,44.69,44.72,44.69,44.69,15400.0,27.9796,27.9984,27.9796,27.9796,15400.0
2006-01-19 12:50:00,44.68,44.77,44.68,44.77,17200.0,27.9733,28.0297,27.9733,28.0297,17200.0
2006-01-19 12:55:00,44.76,44.76,44.72,44.73,17000.0,28.0234,28.0234,27.9984,28.0046,17000.0
2006-01-19 13:00:00,44.74,44.83,44.73,44.8,22600.0,28.0109,28.0672,28.0046,28.0484,22600.0
2006-01-19 13:05:00,44.8,44.88,44.8,44.88,23800.0,28.0484,28.0985,28.0484,28.0985,23800.0
2006-01-19 13:10:00,44.88,44.92,44.88,44.91,14600.0,28.0985,28.1236,28.0985,28.1173,14600.0
2006-01-19 13:15:00,44.91,44.94,44.91,44.94,4400.0,28.1173,28.1361,28.1173,28.1361,4400.0
2006-01-19 13:20:00,44.93,44.97,44.93,44.96,9800.0,28.1298,28.1549,28.1298,28.1486,9800.0
2006-01-19 13:25:00,44.97,44.97,44.94,44.96,9200.0,28.1549,28.1549,28.1361,28.1486,9200.0
2006-01-19 13:30:00,44.96,44.99,44.95,44.99,15000.0,28.1486,28.1674,28.1424,28.1674,15000.0
2006-01-19 13:35:00,44.99,45.02,44.99,44.99,7200.0,28.1674,28.1862,28.1674,28.1674,7200.0
2006-01-19 13:40:00,45.01,45.04,44.99,45.03,26000.0,28.1799,28.1987,28.1674,28.1924,26000.0
2006-01-19 13:45:00,45.04,45.07,45.01,45.06,7600.0,28.1987,28.2175,28.1799,28.2112,7600.0
2006-01-19 13:50:00,45.06,45.06,44.98,44.99,27600.0,28.2112,28.2112,28.1611,28.1674,27600.0
2006-01-19 13:55:00,44.99,44.99,44.95,44.95,13400.0,28.1674,28.1674,28.1424,28.1424,13400.0
2006-01-19 14:00:00,44.95,44.97,44.95,44.96,22000.0,28.1424,28.1549,28.1424,28.1486,22000.0
2006-01-19 14:05:00,44.97,44.97,44.93,44.93,21800.0,28.1549,28.1549,28.1298,28.1298,21800.0
2006-01-19 14:10:00,44.94,44.94,44.92,44.93,17200.0,28.1361,28.1361,28.1236,28.1298,17200.0
2006-01-19 14:15:00,44.93,44.93,44.92,44.92,15800.0,28.1298,28.1298,28.1236,28.1236,15800.0
2006-01-19 14:20:00,44.92,44.92,44.88,44.88,21000.0,28.1236,28.1236,28.0985,28.0985,21000.0
2006-01-19 14:25:00,44.87,44.87,44.82,44.84,17600.0,28.0923,28.0923,28.061,28.0735,17600.0
2006-01-19 14:30:00,44.84,44.84,44.8,44.8,17600.0,28.0735,28.0735,28.0484,28.0484,17600.0
2006-01-19 14:35:00,44.8,44.82,44.8,44.81,33000.0,28.0484,28.061,28.0484,28.0547,33000.0
2006-01-19 14:40:00,44.81,44.81,44.74,44.74,19000.0,28.0547,28.0547,28.0109,28.0109,19000.0
2006-01-19 14:45:00,44.73,44.73,44.69,44.7,22200.0,28.0046,28.0046,27.9796,27.9858,22200.0
2006-01-19 14:50:00,44.7,44.77,44.7,44.74,23800.0,27.9858,28.0297,27.9858,28.0109,23800.0
2006-01-19 14:55:00,44.74,44.82,44.73,44.79,16400.0,28.0109,28.061,28.0046,28.0422,16400.0
2006-01-19 15:00:00,44.79,44.8,44.73,44.73,21400.0,28.0422,28.0484,28.0046,28.0046,21400.0
2006-01-19 15:05:00,44.72,44.73,44.65,44.67,29800.0,27.9984,28.0046,27.9545,27.9671,29800.0
2006-01-19 15:10:00,44.68,44.79,44.68,44.79,34000.0,27.9733,28.0422,27.9733,28.0422,34000.0
2006-01-19 15:15:00,44.79,44.79,44.73,44.73,15600.0,28.0422,28.0422,28.0046,28.0046,15600.0
2006-01-19 15:20:00,44.73,44.75,44.73,44.74,21600.0,28.0046,28.0171,28.0046,28.0109,21600.0
2006-01-19 15:25:00,44.74,44.75,44.72,44.74,15200.0,28.0109,28.0171,27.9984,28.0109,15200.0
2006-01-19 15:30:00,44.74,44.74,44.71,44.73,25800.0,28.0109,28.0109,27.9921,28.0046,25800.0
2006-01-19 15:35:00,44.73,44.73,44.71,44.71,35800.0,28.0046,28.0046,27.9921,27.9921,35800.0
2006-01-19 15:40:00,44.71,44.72,44.7,44.71,26600.0,27.9921,27.9984,27.9858,27.9921,26600.0
2006-01-19 15:45:00,44.71,44.71,44.69,44.7,24600.0,27.9921,27.9921,27.9796,27.9858,24600.0
2006-01-19 15:50:00,44.7,44.74,44.69,44.71,48000.0,27.9858,28.0109,27.9796,27.9921,48000.0
2006-01-19 15:55:00,44.71,44.72,44.69,44.69,57000.0,27.9921,27.9984,27.9796,27.9796,57000.0
2006-01-20 09:35:00,44.5,44.62,44.5,44.52,101200.0,27.8606,27.9357,27.8606,27.8731,101200.0
2006-01-20 09:40:00,44.52,44.52,44.38,44.4,40200.0,27.8731,27.8731,27.7855,27.798,40200.0
2006-01-20 09:45:00,44.38,44.4,44.35,44.37,32200.0,27.7855,27.798,27.7667,27.7792,32200.0
2006-01-20 09:50:00,44.39,44.4,44.37,44.4,18200.0,27.7917,27.798,27.7792,27.798,18200.0
2006-01-20 09:55:00,44.4,44.4,44.3,44.3,28000.0,27.798,27.798,27.7354,27.7354,28000.0
2006-01-20 10:00:00,44.3,44.3,44.11,44.11,135600.0,27.7354,27.7354,27.6164,27.6164,135600.0
2006-01-20 10:05:00,44.12,44.22,44.1,44.18,57200.0,27.6227,27.6853,27.6102,27.6603,57200.0
2006-01-20 10:10:00,44.2,44.2,44.17,44.17,13200.0,27.6728,27.6728,27.654,27.654,13200.0
2006-01-20 10:15:00,44.17,44.29,44.17,44.29,28200.0,27.654,27.7291,27.654,27.7291,28200.0
2006-01-20 10:20:00,44.26,44.29,44.24,44.29,12600.0,27.7104,27.7291,27.6978,27.7291,12600.0
2006-01-20 10:25:00,44.3,44.32,44.28,44.29,23400.0,27.7354,27.7479,27.7229,27.7291,23400.0
2006-01-20 10:30:00,44.29,44.29,44.24,44.24,74800.0,27.7291,27.7291,27.6978,27.6978,74800.0
2006-01-20 10:35:00,44.24,44.31,44.24,44.27,19400.0,27.6978,27.7417,27.6978,27.7166,19400.0
2006-01-20 10:40:00,44.27,44.3,44.24,44.27,45200.0,27.7166,27.7354,27.6978,27.7166,45200.0
2006-01-20 10:45:00,44.24,44.27,44.16,44.16,30600.0,27.6978,27.7166,27.6477,27.6477,30600.0
2006-01-20 10:50:00,44.16,44.17,44.04,44.12,34200.0,27.6477,27.654,27.5726,27.6227,34200.0
2006-01-20 10:55:00,44.15,44.17,44.13,44.16,10000.0,27.6415,27.654,27.629,27.6477,10000.0
2006-01-20 11:00:00,44.13,44.16,44.04,44.12,23800.0,27.629,27.6477,27.5726,27.6227,23800.0
2006-01-20 11:05:00,44.12,44.13,44.09,44.1,26000.0,27.6227,27.629,27.6039,27.6102,26000.0
2006-01-20 11:10:00,44.1,44.18,44.08,44.18,17000.0,27.6102,27.6603,27.5977,27.6603,17000.0
2006-01-20 11:15:00,44.16,44.17,44.07,44.09,23600.0,27.6477,27.654,27.5914,27.6039,23600.0
2006-01-20 11:20:00,44.08,44.13,44.0,44.08,62600.0,27.5977,27.629,27.5476,27.5977,62600.0
2006-01-20 11:25:00,44.08,44.17,44.07,44.09,15600.0,27.5977,27.654,27.5914,27.6039,15600.0
2006-01-20 11:30:00,44.06,44.06,43.96,43.96,29800.0,27.5851,27.5851,27.5225,27.5225,29800.0
2006-01-20 11:35:00,43.96,43.97,43.94,43.95,39400.0,27.5225,27.5288,27.51,27.5163,39400.0
2006-01-20 11:40:00,43.95,44.0,43.94,44.0,25000.0,27.5163,27.5476,27.51,27.5476,25000.0
2006-01-20 11:45:00,43.99,44.02,43.95,43.95,43800.0,27.5413,27.5601,27.5163,27.5163,43800.0
2006-01-20 11:50:00,43.91,43.93,43.9,43.93,16800.0,27.4912,27.5038,27.485,27.5038,16800.0
2006-01-20 11:55:00,43.93,43.93,43.85,43.89,20400.0,27.5038,27.5038,27.4537,27.4787,20400.0
2006-01-20 12:00:00,43.91,43.99,43.89,43.99,22400.0,27.4912,27.5413,27.4787,27.5413,22400.0
2006-01-20 12:05:00,43.99,44.01,43.97,43.98,14200.0,27.5413,27.5538,27.5288,27.5351,14200.0
2006-01-20 12:10:00,43.99,43.99,43.94,43.94,22400.0,27.5413,27.5413,27.51,27.51,22400.0
2006-01-20 12:15:00,43.94,43.97,43.93,43.93,9600.0,27.51,27.5288,27.5038,27.5038,9600.0
2006-01-20 12:20:00,43.95,43.95,43.92,43.93,52000.0,27.5163,27.5163,27.4975,27.5038,52000.0
2006-01-20 12:25:00,43.93,43.95,43.91,43.91,23000.0,27.5038,27.5163,27.4912,27.4912,23000.0
2006-01-20 12:30:00,43.94,43.94,43.87,43.87,17200.0,27.51,27.51,27.4662,27.4662,17200.0
2006-01-20 12:35:00,43.87,43.87,43.82,43.84,31800.0,27.4662,27.4662,27.4349,27.4474,31800.0
2006-01-20 12:40:00,43.84,43.87,43.77,43.79,79400.0,27.4474,27.4662,27.4036,27.4161,79400.0
2006-01-20 12:45:00,43.77,43.79,43.72,43.77,38200.0,27.4036,27.4161,27.3723,27.4036,38200.0
2006-01-20 12:50:00,43.77,43.8,43.77,43.8,44000.0,27.4036,27.4224,27.4036,27.4224,44000.0
2006-01-20 12:55:00,43.8,43.8,43.73,43.77,29400.0,27.4224,27.4224,27.3785,27.4036,29400.0
2006-01-20 13:00:00,43.8,43.8,43.72,43.72,21800.0,27.4224,27.4224,27.3723,27.3723,21800.0
2006-01-20 13:05:00,43.74,43.74,43.72,43.73,19600.0,27.3848,27.3848,27.3723,27.3785,19600.0
2006-01-20 13:10:00,43.73,43.74,43.72,43.72,16200.0,27.3785,27.3848,27.3723,27.3723,16200.0
2006-01-20 13:15:00,43.72,43.73,43.67,43.69,26200.0,27.3723,27.3785,27.341,27.3535,26200.0
2006-01-20 13:20:00,43.68,43.69,43.65,43.69,16000.0,27.3472,27.3535,27.3284,27.3535,16000.0
2006-01-20 13:25:00,43.69,43.77,43.69,43.72,21000.0,27.3535,27.4036,27.3535,27.3723,21000.0
2006-01-20 13:30:00,43.72,43.72,43.65,43.67,24800.0,27.3723,27.3723,27.3284,27.341,24800.0
2006-01-20 13:35:00,43.68,43.77,43.67,43.74,13000.0,27.3472,27.4036,27.341,27.3848,13000.0
2006-01-20 13:40:00,43.74,43.76,43.66,43.68,20800.0,27.3848,27.3973,27.3347,27.3472,20800.0
2006-01-20 13:45:00,43.68,43.74,43.68,43.69,19000.0,27.3472,27.3848,27.3472,27.3535,19000.0
2006-01-20 13:50:00,43.7,43.7,43.65,43.65,13600.0,27.3598,27.3598,27.3284,27.3284,13600.0
2006-01-20 13:55:00,43.65,43.65,43.58,43.59,49200.0,27.3284,27.3284,27.2846,27.2909,49200.0
2006-01-20 14:00:00,43.58,43.58,43.54,43.55,15200.0,27.2846,27.2846,27.2596,27.2658,15200.0
2006-01-20 14:05:00,43.55,43.57,43.55,43.56,9400.0,27.2658,27.2784,27.2658,27.2721,9400.0
2006-01-20 14:10:00,43.54,43.54,43.5,43.51,25200.0,27.2596,27.2596,27.2345,27.2408,25200.0
2006-01-20 14:15:00,43.51,43.58,43.49,43.51,91000.0,27.2408,27.2846,27.2283,27.2408,91000.0
2006-01-20 14:20:00,43.49,43.54,43.49,43.52,21400.0,27.2283,27.2596,27.2283,27.2471,21400.0
2006-01-20 14:25:00,43.52,43.6,43.5,43.58,31200.0,27.2471,27.2971,27.2345,27.2846,31200.0
2006-01-20 14:30:00,43.59,43.6,43.53,43.53,38000.0,27.2909,27.2971,27.2533,27.2533,38000.0
2006-01-20 14:35:00,43.53,43.53,43.49,43.5,32400.0,27.2533,27.2533,27.2283,27.2345,32400.0
2006-01-20 14:40:00,43.5,43.5,43.44,43.47,30600.0,27.2345,27.2345,27.197,27.2158,30600.0
2006-01-20 14:45:00,43.47,43.49,43.47,43.49,12400.0,27.2158,27.2283,27.2158,27.2283,12400.0
2006-01-20 14:50:00,43.49,43.5,43.47,43.48,44600.0,27.2283,27.2345,27.2158,27.222,44600.0
2006-01-20 14:55:00,43.48,43.48,43.41,43.44,41000.0,27.222,27.222,27.1782,27.197,41000.0
2006-01-20 15:00:00,43.44,43.48,43.43,43.44,37200.0,27.197,27.222,27.1907,27.197,37200.0
2006-01-20 15:05:00,43.43,43.47,43.41,43.47,36400.0,27.1907,27.2158,27.1782,27.2158,36400.0
2006-01-20 15:10:00,43.47,43.49,43.42,43.45,36800.0,27.2158,27.2283,27.1844,27.2032,36800.0
2006-01-20 15:15:00,43.46,43.46,43.4,43.42,72200.0,27.2095,27.2095,27.1719,27.1844,72200.0
2006-01-20 15:20:00,43.42,43.42,43.35,43.35,41400.0,27.1844,27.1844,27.1406,27.1406,41400.0
2006-01-20 15:25:00,43.35,43.37,43.31,43.35,35600.0,27.1406,27.1531,27.1156,27.1406,35600.0
2006-01-20 15:30:00,43.34,43.34,43.27,43.27,69800.0,27.1344,27.1344,27.0905,27.0905,69800.0
2006-01-20 15:35:00,43.27,43.27,43.23,43.23,54200.0,27.0905,27.0905,27.0655,27.0655,54200.0
2006-01-20 15:40:00,43.23,43.23,43.13,43.13,71600.0,27.0655,27.0655,27.0029,27.0029,71600.0
2006-01-20 15:45:00,43.13,43.14,43.07,43.08,83200.0,27.0029,27.0091,26.9653,26.9716,83200.0
2006-01-20 15:50:00,43.08,43.25,43.08,43.25,96200.0,26.9716,27.078,26.9716,27.078,96200.0
2006-01-20 15:55:00,43.25,43.31,43.25,43.26,121200.0,27.078,27.1156,27.078,27.0843,121200.0
2006-01-23 09:35:00,43.56,43.56,43.31,43.32,57600.0,27.2721,27.2721,27.1156,27.1218,57600.0
2006-01-23 09:40:00,43.35,43.51,43.35,43.5,30000.0,27.1406,27.2408,27.1406,27.2345,30000.0
2006-01-23 09:45:00,43.5,43.5,43.39,43.44,35000.0,27.2345,27.2345,27.1657,27.197,35000.0
2006-01-23 09:50:00,43.43,43.51,43.42,43.49,9800.0,27.1907,27.2408,27.1844,27.2283,9800.0
2006-01-23 09:55:00,43.49,43.5,43.43,43.43,11800.0,27.2283,27.2345,27.1907,27.1907,11800.0
2006-01-23 10:00:00,43.42,43.46,43.4,43.44,13800.0,27.1844,27.2095,27.1719,27.197,13800.0
2006-01-23 10:05:00,43.49,43.49,43.46,43.49,23000.0,27.2283,27.2283,27.2095,27.2283,23000.0
2006-01-23 10:10:00,43.49,43.6,43.49,43.54,58000.0,27.2283,27.2971,27.2283,27.2596,58000.0
2006-01-23 10:15:00,43.54,43.54,43.47,43.47,18200.0,27.2596,27.2596,27.2158,27.2158,18200.0
2006-01-23 10:20:00,43.47,43.53,43.45,43.46,23200.0,27.2158,27.2533,27.2032,27.2095,23200.0
2006-01-23 10:25:00,43.47,43.47,43.38,43.38,16400.0,27.2158,27.2158,27.1594,27.1594,16400.0
2006-01-23 10:30:00,43.38,43.39,43.35,43.37,11600.0,27.1594,27.1657,27.1406,27.1531,11600.0
2006-01-23 10:35:00,43.36,43.4,43.34,43.34,13400.0,27.1469,27.1719,27.1344,27.1344,13400.0
2006-01-23 10:40:00,43.34,43.4,43.31,43.4,17200.0,27.1344,27.1719,27.1156,27.1719,17200.0
2006-01-23 10:45:00,43.41,43.43,43.4,43.42,8800.0,27.1782,27.1907,27.1719,27.1844,8800.0
2006-01-23 10:50:00,43.41,43.41,43.38,43.4,9400.0,27.1782,27.1782,27.1594,27.1719,9400.0
2006-01-23 10:55:00,43.41,43.46,43.41,43.46,9800.0,27.1782,27.2095,27.1782,27.2095,9800.0
2006-01-23 11:00:00,43.47,43.54,43.46,43.52,7400.0,27.2158,27.2596,27.2095,27.2471,7400.0
2006-01-23 11:05:00,43.53,43.59,43.53,43.59,7000.0,27.2533,27.2909,27.2533,27.2909,7000.0
2006-01-23 11:10:00,43.6,43.66,43.6,43.62,25800.0,27.2971,27.3347,27.2971,27.3097,25800.0
2006-01-23 11:15:00,43.61,43.65,43.59,43.63,115000.0,27.3034,27.3284,27.2909,27.3159,115000.0
2006-01-23 11:20:00,43.63,43.66,43.63,43.66,15800.0,27.3159,27.3347,27.3159,27.3347,15800.0
2006-01-23 11:25:00,43.67,43.77,43.67,43.76,38200.0,27.341,27.4036,27.341,27.3973,38200.0
2006-01-23 11:30:00,43.77,43.9,43.77,43.88,34800.0,27.4036,27.485,27.4036,27.4724,34800.0
2006-01-23 11:35:00,43.9,43.92,43.85,43.9,27600.0,27.485,27.4975,27.4537,27.485,27600.0
2006-01-23 11:40:00,43.91,43.95,43.85,43.88,23200.0,27.4912,27.5163,27.4537,27.4724,23200.0
2006-01-23 11:45:00,43.88,43.88,43.85,43.86,38400.0,27.4724,27.4724,27.4537,27.4599,38400.0
2006-01-23 11:50:00,43.88,43.9,43.83,43.9,14800.0,27.4724,27.485,27.4411,27.485,14800.0
2006-01-23 11:55:00,43.91,43.91,43.83,43.83,11400.0,27.4912,27.4912,27.4411,27.4411,11400.0
2006-01-23 12:00:00,43.83,43.84,43.78,43.8,12200.0,27.4411,27.4474,27.4098,27.4224,12200.0
2006-01-23 12:05:00,43.78,43.8,43.66,43.67,17800.0,27.4098,27.4224,27.3347,27.341,17800.0
2006-01-23 12:10:00,43.64,43.69,43.64,43.68,11200.0,27.3222,27.3535,27.3222,27.3472,11200.0
2006-01-23 12:15:00,43.7,43.7,43.63,43.64,13000.0,27.3598,27.3598,27.3159,27.3222,13000.0
2006-01-23 12:20:00,43.64,43.67,43.63,43.63,9400.0,27.3222,27.341,27.3159,27.3159,9400.0
2006-01-23 12:25:00,43.63,43.63,43.57,43.59,14600.0,27.3159,27.3159,27.2784,27.2909,14600.0
2006-01-23 12:30:00,43.57,43.58,43.52,43.57,25200.0,27.2784,27.2846,27.2471,27.2784,25200.0
2006-01-23 12:35:00,43.57,43.57,43.52,43.53,15400.0,27.2784,27.2784,27.2471,27.2533,15400.0
2006-01-23 12:40:00,43.56,43.58,43.48,43.53,15600.0,27.2721,27.2846,27.222,27.2533,15600.0
2006-01-23 12:45:00,43.53,43.55,43.47,43.47,19200.0,27.2533,27.2658,27.2158,27.2158,19200.0
2006-01-23 12:50:00,43.48,43.55,43.45,43.54,6600.0,27.222,27.2658,27.2032,27.2596,6600.0
2006-01-23 12:55:00,43.54,43.58,43.54,43.56,7000.0,27.2596,27.2846,27.2596,27.2721,7000.0
2006-01-23 13:00:00,43.56,43.67,43.56,43.63,16400.0,27.2721,27.341,27.2721,27.3159,16400.0
2006-01-23 13:05:00,43.63,43.66,43.63,43.66,5200.0,27.3159,27.3347,27.3159,27.3347,5200.0
2006-01-23 13:10:00,43.66,43.68,43.63,43.63,5400.0,27.3347,27.3472,27.3159,27.3159,5400.0
2006-01-23 13:15:00,43.63,43.66,43.63,43.66,7800.0,27.3159,27.3347,27.3159,27.3347,7800.0
2006-01-23 13:20:00,43.66,43.72,43.66,43.71,12000.0,27.3347,27.3723,27.3347,27.366,12000.0
2006-01-23 13:25:00,43.71,43.81,43.71,43.8,22000.0,27.366,27.4286,27.366,27.4224,22000.0
2006-01-23 13:30:00,43.8,43.83,43.8,43.83,9200.0,27.4224,27.4411,27.4224,27.4411,9200.0
2006-01-23 13:35:00,43.83,43.83,43.81,43.81,7800.0,27.4411,27.4411,27.4286,27.4286,7800.0
2006-01-23 13:40:00,43.81,43.81,43.73,43.73,19000.0,27.4286,27.4286,27.3785,27.3785,19000.0
2006-01-23 13:45:00,43.73,43.8,43.73,43.76,10400.0,27.3785,27.4224,27.3785,27.3973,10400.0
2006-01-23 13:50:00,43.76,43.76,43.73,43.74,4800.0,27.3973,27.3973,27.3785,27.3848,4800.0
2006-01-23 13:55:00,43.74,43.74,43.69,43.72,11200.0,27.3848,27.3848,27.3535,27.3723,11200.0
2006-01-23 14:00:00,43.73,43.8,43.73,43.8,14800.0,27.3785,27.4224,27.3785,27.4224,14800.0
2006-01-23 14:05:00,43.79,43.83,43.79,43.83,5400.0,27.4161,27.4411,27.4161,27.4411,5400.0
2006-01-23 14:10:00,43.81,43.81,43.69,43.71,14400.0,27.4286,27.4286,27.3535,27.366,14400.0
2006-01-23 14:15:00,43.72,43.73,43.7,43.73,4400.0,27.3723,27.3785,27.3598,27.3785,4400.0
2006-01-23 14:20:00,43.73,43.79,43.72,43.76,15000.0,27.3785,27.4161,27.3723,27.3973,15000.0
2006-01-23 14:25:00,43.77,43.77,43.7,43.71,8600.0,27.4036,27.4036,27.3598,27.366,8600.0
2006-01-23 14:30:00,43.71,43.81,43.7,43.78,18800.0,27.366,27.4286,27.3598,27.4098,18800.0
2006-01-23 14:35:00,43.77,43.78,43.68,43.76,19400.0,27.4036,27.4098,27.3472,27.3973,19400.0
2006-01-23 14:40:00,43.76,43.79,43.74,43.76,10600.0,27.3973,27.4161,27.3848,27.3973,10600.0
2006-01-23 14:45:00,43.77,43.77,43.74,43.76,4400.0,27.4036,27.4036,27.3848,27.3973,4400.0
2006-01-23 14:50:00,43.78,43.81,43.77,43.8,10600.0,27.4098,27.4286,27.4036,27.4224,10600.0
2006-01-23 14:55:00,43.81,43.88,43.76,43.85,25400.0,27.4286,27.4724,27.3973,27.4537,25400.0
2006-01-23 15:00:00,43.85,43.9,43.85,43.9,16200.0,27.4537,27.485,27.4537,27.485,16200.0
2006-01-23 15:05:00,43.9,43.97,43.9,43.93,17400.0,27.485,27.5288,27.485,27.5038,17400.0
2006-01-23 15:10:00,43.94,43.94,43.84,43.84,10800.0,27.51,27.51,27.4474,27.4474,10800.0
2006-01-23 15:15:00,43.87,43.94,43.87,43.94,11200.0,27.4662,27.51,27.4662,27.51,11200.0
2006-01-23 15:20:00,43.97,43.99,43.96,43.97,14800.0,27.5288,27.5413,27.5225,27.5288,14800.0
2006-01-23 15:25:00,43.99,43.99,43.9,43.91,12200.0,27.5413,27.5413,27.485,27.4912,12200.0
2006-01-23 15:30:00,43.91,43.91,43.83,43.85,26000.0,27.4912,27.4912,27.4411,27.4537,26000.0
2006-01-23 15:35:00,43.85,43.87,43.82,43.82,13000.0,27.4537,27.4662,27.4349,27.4349,13000.0
2006-01-23 15:40:00,43.82,43.82,43.67,43.67,33600.0,27.4349,27.4349,27.341,27.341,33600.0
2006-01-23 15:45:00,43.67,43.74,43.67,43.73,20400.0,27.341,27.3848,27.341,27.3785,20400.0
2006-01-23 15:50:00,43.74,43.77,43.73,43.77,26200.0,27.3848,27.4036,27.3785,27.4036,26200.0
2006-01-23 15:55:00,43.77,43.81,43.77,43.79,27400.0,27.4036,27.4286,27.4036,27.4161,27400.0
2006-01-24 09:30:00,43.77,43.91,43.77,43.91,39400.0,27.4036,27.4912,27.4036,27.4912,39400.0
2006-01-24 09:35:00,43.96,44.1,43.96,44.09,13000.0,27.5225,27.6102,27.5225,27.6039,13000.0
2006-01-24 09:40:00,44.08,44.1,44.04,44.1,16800.0,27.5977,27.6102,27.5726,27.6102,16800.0
2006-01-24 09:45:00,44.09,44.18,44.09,44.16,25400.0,27.6039,27.6603,27.6039,27.6477,25400.0
2006-01-24 09:50:00,44.16,44.21,44.12,44.12,23000.0,27.6477,27.6791,27.6227,27.6227,23000.0
2006-01-24 09:55:00,44.12,44.15,44.07,44.1,33200.0,27.6227,27.6415,27.5914,27.6102,33200.0
2006-01-24 10:00:00,44.15,44.15,44.03,44.08,18200.0,27.6415,27.6415,27.5664,27.5977,18200.0
2006-01-24 10:05:00,44.08,44.1,44.01,44.01,29200.0,27.5977,27.6102,27.5538,27.5538,29200.0
2006-01-24 10:10:00,44.01,44.05,43.95,43.99,50400.0,27.5538,27.5789,27.5163,27.5413,50400.0
2006-01-24 10:15:00,43.98,44.02,43.96,43.99,9800.0,27.5351,27.5601,27.5225,27.5413,9800.0
2006-01-24 10:20:00,44.01,44.08,43.98,43.98,15600.0,27.5538,27.5977,27.5351,27.5351,15600.0
2006-01-24 10:25:00,43.99,43.99,43.88,43.88,12600.0,27.5413,27.5413,27.4724,27.4724,12600.0
2006-01-24 10:30:00,43.87,43.87,43.81,43.83,26200.0,27.4662,27.4662,27.4286,27.4411,26200.0
2006-01-24 10:35:00,43.83,43.88,43.83,43.87,18800.0,27.4411,27.4724,27.4411,27.4662,18800.0
2006-01-24 10:40:00,43.87,43.93,43.85,43.87,12000.0,27.4662,27.5038,27.4537,27.4662,12000.0
2006-01-24 10:45:00,43.88,43.9,43.86,43.86,13000.0,27.4724,27.485,27.4599,27.4599,13000.0
2006-01-24 10:50:00,43.86,43.94,43.86,43.88,21200.0,27.4599,27.51,27.4599,27.4724,21200.0
2006-01-24 10:55:00,43.88,43.88,43.81,43.83,11400.0,27.4724,27.4724,27.4286,27.4411,11400.0
2006-01-24 11:00:00,43.83,43.83,43.74,43.76,21600.0,27.4411,27.4411,27.3848,27.3973,21600.0
2006-01-24 11:05:00,43.76,43.76,43.66,43.68,25200.0,27.3973,27.3973,27.3347,27.3472,25200.0
2006-01-24 11:10:00,43.67,43.69,43.58,43.59,30200.0,27.341,27.3535,27.2846,27.2909,30200.0
2006-01-24 11:15:00,43.59,43.66,43.59,43.66,17800.0,27.2909,27.3347,27.2909,27.3347,17800.0
2006-01-24 11:20:00,43.66,43.73,43.66,43.69,11400.0,27.3347,27.3785,27.3347,27.3535,11400.0
2006-01-24 11:25:00,43.7,43.73,43.68,43.73,15000.0,27.3598,27.3785,27.3472,27.3785,15000.0
2006-01-24 11:30:00,43.71,43.73,43.7,43.7,14800.0,27.366,27.3785,27.3598,27.3598,14800.0
2006-01-24 11:35:00,43.69,43.72,43.66,43.66,10800.0,27.3535,27.3723,27.3347,27.3347,10800.0
2006-01-24 11:40:00,43.66,43.67,43.62,43.66,18800.0,27.3347,27.341,27.3097,27.3347,18800.0
2006-01-24 11:45:00,43.68,43.75,43.67,43.73,17200.0,27.3472,27.3911,27.341,27.3785,17200.0
2006-01-24 11:50:00,43.73,43.73,43.68,43.73,9400.0,27.3785,27.3785,27.3472,27.3785,9400.0
2006-01-24 11:55:00,43.74,43.74,43.65,43.65,14800.0,27.3848,27.3848,27.3284,27.3284,14800.0
2006-01-24 12:00:00,43.66,43.69,43.63,43.67,17000.0,27.3347,27.3535,27.3159,27.341,17000.0
2006-01-24 12:05:00,43.68,43.71,43.66,43.71,20800.0,27.3472,27.366,27.3347,27.366,20800.0
2006-01-24 12:10:00,43.72,43.8,43.72,43.78,18400.0,27.3723,27.4224,27.3723,27.4098,18400.0
2006-01-24 12:15:00,43.77,43.77,43.65,43.66,14600.0,27.4036,27.4036,27.3284,27.3347,14600.0
2006-01-24 12:20:00,43.66,43.68,43.6,43.61,23800.0,27.3347,27.3472,27.2971,27.3034,23800.0
2006-01-24 12:25:00,43.62,43.67,43.59,43.6,10400.0,27.3097,27.341,27.2909,27.2971,10400.0
2006-01-24 12:30:00,43.61,43.61,43.54,43.6,10400.0,27.3034,27.3034,27.2596,27.2971,10400.0
2006-01-24 12:35:00,43.56,43.63,43.56,43.63,13800.0,27.2721,27.3159,27.2721,27.3159,13800.0
2006-01-24 12:40:00,43.62,43.63,43.59,43.6,19000.0,27.3097,27.3159,27.2909,27.2971,19000.0
2006-01-24 12:45:00,43.61,43.63,43.6,43.63,5200.0,27.3034,27.3159,27.2971,27.3159,5200.0
2006-01-24 12:50:00,43.63,43.8,43.63,43.78,19400.0,27.3159,27.4224,27.3159,27.4098,19400.0
2006-01-24 12:55:00,43.75,43.77,43.73,43.73,12600.0,27.3911,27.4036,27.3785,27.3785,12600.0
2006-01-24 13:00:00,43.71,43.71,43.67,43.69,9400.0,27.366,27.366,27.341,27.3535,9400.0
2006-01-24 13:05:00,43.69,43.69,43.6,43.6,17000.0,27.3535,27.3535,27.2971,27.2971,17000.0
2006-01-24 13:10:00,43.6,43.69,43.6,43.66,10000.0,27.2971,27.3535,27.2971,27.3347,10000.0
2006-01-24 13:15:00,43.65,43.65,43.61,43.62,9000.0,27.3284,27.3284,27.3034,27.3097,9000.0
2006-01-24 13:20:00,43.62,43.63,43.59,43.59,14000.0,27.3097,27.3159,27.2909,27.2909,14000.0
2006-01-24 13:25:00,43.59,43.66,43.58,43.63,12400.0,27.2909,27.3347,27.2846,27.3159,12400.0
2006-01-24 13:30:00,43.63,43.73,43.63,43.73,27000.0,27.3159,27.3785,27.3159,27.3785,27000.0
2006-01-24 13:35:00,43.72,43.72,43.7,43.71,5600.0,27.3723,27.3723,27.3598,27.366,5600.0
2006-01-24 13:40:00,43.71,43.71,43.7,43.7,11800.0,27.366,27.366,27.3598,27.3598,11800.0
2006-01-24 13:45:00,43.7,43.72,43.67,43.68,11800.0,27.3598,27.3723,27.341,27.3472,11800.0
2006-01-24 13:50:00,43.68,43.74,43.68,43.73,13800.0,27.3472,27.3848,27.3472,27.3785,13800.0
2006-01-24 13:55:00,43.72,43.82,43.71,43.79,11200.0,27.3723,27.4349,27.366,27.4161,11200.0
2006-01-24 14:00:00,43.8,43.87,43.79,43.85,27200.0,27.4224,27.4662,27.4161,27.4537,27200.0
2006-01-24 14:05:00,43.84,43.88,43.81,43.88,26200.0,27.4474,27.4724,27.4286,27.4724,26200.0
2006-01-24 14:10:00,43.88,43.96,43.87,43.89,36800.0,27.4724,27.5225,27.4662,27.4787,36800.0
2006-01-24 14:15:00,43.88,43.93,43.88,43.91,14800.0,27.4724,27.5038,27.4724,27.4912,14800.0
2006-01-24 14:20:00,43.94,44.01,43.87,43.87,45400.0,27.51,27.5538,27.4662,27.4662,45400.0
2006-01-24 14:25:00,43.88,43.91,43.85,43.89,21600.0,27.4724,27.4912,27.4537,27.4787,21600.0
2006-01-24 14:30:00,43.89,43.93,43.85,43.85,17800.0,27.4787,27.5038,27.4537,27.4537,17800.0
2006-01-24 14:35:00,43.85,43.85,43.8,43.81,13000.0,27.4537,27.4537,27.4224,27.4286,13000.0
2006-01-24 14:40:00,43.81,43.85,43.77,43.85,17800.0,27.4286,27.4537,27.4036,27.4537,17800.0
2006-01-24 14:45:00,43.88,43.88,43.84,43.87,18800.0,27.4724,27.4724,27.4474,27.4662,18800.0
2006-01-24 14:50:00,43.87,43.91,43.81,43.81,25600.0,27.4662,27.4912,27.4286,27.4286,25600.0
2006-01-24 14:55:00,43.82,43.82,43.77,43.77,21200.0,27.4349,27.4349,27.4036,27.4036,21200.0
2006-01-24 15:00:00,43.77,43.8,43.77,43.8,17000.0,27.4036,27.4224,27.4036,27.4224,17000.0
2006-01-24 15:05:00,43.79,43.8,43.73,43.73,23800.0,27.4161,27.4224,27.3785,27.3785,23800.0
2006-01-24 15:10:00,43.73,43.73,43.69,43.72,18600.0,27.3785,27.3785,27.3535,27.3723,18600.0
2006-01-24 15:15:00,43.72,43.74,43.72,43.74,12200.0,27.3723,27.3848,27.3723,27.3848,12200.0
2006-01-24 15:20:00,43.73,43.79,43.71,43.77,26200.0,27.3785,27.4161,27.366,27.4036,26200.0
2006-01-24 15:25:00,43.77,43.77,43.75,43.77,12000.0,27.4036,27.4036,27.3911,27.4036,12000.0
2006-01-24 15:30:00,43.77,43.83,43.77,43.8,12600.0,27.4036,27.4411,27.4036,27.4224,12600.0
2006-01-24 15:35:00,43.8,43.92,43.77,43.87,19000.0,27.4224,27.4975,27.4036,27.4662,19000.0
2006-01-24 15:40:00,43.9,43.9,43.73,43.78,22600.0,27.485,27.485,27.3785,27.4098,22600.0
2006-01-24 15:45:00,43.78,43.79,43.74,43.76,16200.0,27.4098,27.4161,27.3848,27.3973,16200.0
2006-01-24 15:50:00,43.76,43.8,43.74,43.75,25400.0,27.3973,27.4224,27.3848,27.3911,25400.0
2006-01-24 15:55:00,43.75,43.77,43.74,43.74,43400.0,27.3911,27.4036,27.3848,27.3848,43400.0
2006-01-25 09:30:00,43.72,43.77,43.71,43.72,35200.0,27.3723,27.4036,27.366,27.3723,35200.0
2006-01-25 09:35:00,43.72,43.72,43.63,43.63,17600.0,27.3723,27.3723,27.3159,27.3159,17600.0
2006-01-25 09:40:00,43.66,43.77,43.66,43.72,14400.0,27.3347,27.4036,27.3347,27.3723,14400.0
2006-01-25 09:45:00,43.73,43.83,43.72,43.83,7600.0,27.3785,27.4411,27.3723,27.4411,7600.0
2006-01-25 09:50:00,43.82,43.88,43.7,43.76,12200.0,27.4349,27.4724,27.3598,27.3973,12200.0
2006-01-25 09:55:00,43.77,43.79,43.72,43.73,6200.0,27.4036,27.4161,27.3723,27.3785,6200.0
2006-01-25 10:00:00,43.73,43.88,43.73,43.85,14800.0,27.3785,27.4724,27.3785,27.4537,14800.0
2006-01-25 10:05:00,43.87,43.87,43.75,43.75,6200.0,27.4662,27.4662,27.3911,27.3911,6200.0
2006-01-25 10:10:00,43.76,43.76,43.6,43.66,25600.0,27.3973,27.3973,27.2971,27.3347,25600.0
2006-01-25 10:15:00,43.7,43.82,43.68,43.71,34400.0,27.3598,27.4349,27.3472,27.366,34400.0
2006-01-25 10:20:00,43.71,43.71,43.5,43.58,40800.0,27.366,27.366,27.2345,27.2846,40800.0
2006-01-25 10:25:00,43.54,43.71,43.54,43.71,20400.0,27.2596,27.366,27.2596,27.366,20400.0
2006-01-25 10:30:00,43.68,43.68,43.55,43.55,11400.0,27.3472,27.3472,27.2658,27.2658,11400.0
2006-01-25 10:35:00,43.57,43.63,43.56,43.63,6800.0,27.2784,27.3159,27.2721,27.3159,6800.0
2006-01-25 10:40:00,43.62,43.72,43.6,43.67,16000.0,27.3097,27.3723,27.2971,27.341,16000.0
2006-01-25 10:45:00,43.69,43.79,43.67,43.79,19800.0,27.3535,27.4161,27.341,27.4161,19800.0
2006-01-25 10:50:00,43.77,43.85,43.77,43.77,9200.0,27.4036,27.4537,27.4036,27.4036,9200.0
2006-01-25 10:55:00,43.78,43.85,43.78,43.85,10800.0,27.4098,27.4537,27.4098,27.4537,10800.0
2006-01-25 11:00:00,43.85,43.94,43.85,43.88,15800.0,27.4537,27.51,27.4537,27.4724,15800.0
2006-01-25 11:05:00,43.88,43.92,43.88,43.92,13400.0,27.4724,27.4975,27.4724,27.4975,13400.0
2006-01-25 11:10:00,43.91,44.01,43.84,43.87,48000.0,27.4912,27.5538,27.4474,27.4662,48000.0
2006-01-25 11:15:00,43.88,43.98,43.88,43.98,9400.0,27.4724,27.5351,27.4724,27.5351,9400.0
2006-01-25 11:20:00,43.97,44.01,43.95,43.96,11000.0,27.5288,27.5538,27.5163,27.5225,11000.0
2006-01-25 11:25:00,43.96,44.05,43.96,44.01,8600.0,27.5225,27.5789,27.5225,27.5538,8600.0
2006-01-25 11:30:00,44.0,44.03,44.0,44.02,14600.0,27.5476,27.5664,27.5476,27.5601,14600.0
2006-01-25 11:35:00,44.02,44.02,43.93,43.96,26800.0,27.5601,27.5601,27.5038,27.5225,26800.0
2006-01-25 11:40:00,43.97,43.98,43.92,43.94,11000.0,27.5288,27.5351,27.4975,27.51,11000.0
2006-01-25 11:45:00,43.93,43.94,43.86,43.88,18600.0,27.5038,27.51,27.4599,27.4724,18600.0
2006-01-25 11:50:00,43.88,43.88,43.83,43.83,14000.0,27.4724,27.4724,27.4411,27.4411,14000.0
2006-01-25 11:55:00,43.82,43.85,43.82,43.84,13600.0,27.4349,27.4537,27.4349,27.4474,13600.0
2006-01-25 12:00:00,43.85,43.85,43.79,43.81,17400.0,27.4537,27.4537,27.4161,27.4286,17400.0
2006-01-25 12:05:00,43.82,43.87,43.81,43.87,10800.0,27.4349,27.4662,27.4286,27.4662,10800.0
2006-01-25 12:10:00,43.87,43.89,43.74,43.77,9000.0,27.4662,27.4787,27.3848,27.4036,9000.0
2006-01-25 12:15:00,43.77,43.81,43.74,43.81,11200.0,27.4036,27.4286,27.3848,27.4286,11200.0
2006-01-25 12:20:00,43.81,43.81,43.77,43.77,7400.0,27.4286,27.4286,27.4036,27.4036,7400.0
2006-01-25 12:25:00,43.77,43.77,43.64,43.69,15000.0,27.4036,27.4036,27.3222,27.3535,15000.0
2006-01-25 12:30:00,43.7,43.85,43.7,43.8,23600.0,27.3598,27.4537,27.3598,27.4224,23600.0
2006-01-25 12:35:00,43.82,43.82,43.72,43.74,13400.0,27.4349,27.4349,27.3723,27.3848,13400.0
2006-01-25 12:40:00,43.74,43.76,43.69,43.76,10400.0,27.3848,27.3973,27.3535,27.3973,10400.0
2006-01-25 12:45:00,43.76,43.83,43.76,43.79,10800.0,27.3973,27.4411,27.3973,27.4161,10800.0
2006-01-25 12:50:00,43.78,43.78,43.71,43.74,7600.0,27.4098,27.4098,27.366,27.3848,7600.0
2006-01-25 12:55:00,43.77,43.82,43.76,43.82,9600.0,27.4036,27.4349,27.3973,27.4349,9600.0
2006-01-25 13:00:00,43.84,43.84,43.78,43.8,6000.0,27.4474,27.4474,27.4098,27.4224,6000.0
2006-01-25 13:05:00,43.8,43.9,43.8,43.85,16000.0,27.4224,27.485,27.4224,27.4537,16000.0
2006-01-25 13:10:00,43.86,43.88,43.81,43.81,6600.0,27.4599,27.4724,27.4286,27.4286,6600.0
2006-01-25 13:15:00,43.82,43.85,43.8,43.85,8600.0,27.4349,27.4537,27.4224,27.4537,8600.0
2006-01-25 13:20:00,43.85,43.9,43.76,43.76,17200.0,27.4537,27.485,27.3973,27.3973,17200.0
2006-01-25 13:25:00,43.75,43.81,43.75,43.81,7000.0,27.3911,27.4286,27.3911,27.4286,7000.0
2006-01-25 13:30:00,43.81,43.81,43.76,43.78,7200.0,27.4286,27.4286,27.3973,27.4098,7200.0
2006-01-25 13:35:00,43.78,43.82,43.77,43.79,6000.0,27.4098,27.4349,27.4036,27.4161,6000.0
2006-01-25 13:40:00,43.77,43.81,43.76,43.79,4800.0,27.4036,27.4286,27.3973,27.4161,4800.0
2006-01-25 13:45:00,43.77,43.79,43.67,43.68,9800.0,27.4036,27.4161,27.341,27.3472,9800.0
2006-01-25 13:50:00,43.69,43.7,43.67,43.68,9800.0,27.3535,27.3598,27.341,27.3472,9800.0
2006-01-25 13:55:00,43.71,43.76,43.71,43.74,8000.0,27.366,27.3973,27.366,27.3848,8000.0
2006-01-25 14:00:00,43.75,43.77,43.66,43.73,20800.0,27.3911,27.4036,27.3347,27.3785,20800.0
2006-01-25 14:05:00,43.73,43.8,43.72,43.8,18000.0,27.3785,27.4224,27.3723,27.4224,18000.0
2006-01-25 14:10:00,43.8,43.81,43.77,43.77,6400.0,27.4224,27.4286,27.4036,27.4036,6400.0
2006-01-25 14:15:00,43.77,43.77,43.74,43.74,9800.0,27.4036,27.4036,27.3848,27.3848,9800.0
2006-01-25 14:20:00,43.76,43.8,43.74,43.75,13000.0,27.3973,27.4224,27.3848,27.3911,13000.0
2006-01-25 14:25:00,43.77,43.81,43.68,43.68,17600.0,27.4036,27.4286,27.3472,27.3472,17600.0
2006-01-25 14:30:00,43.67,43.69,43.62,43.62,18600.0,27.341,27.3535,27.3097,27.3097,18600.0
2006-01-25 14:35:00,43.62,43.66,43.62,43.65,12200.0,27.3097,27.3347,27.3097,27.3284,12200.0
2006-01-25 14:40:00,43.66,43.71,43.58,43.64,38600.0,27.3347,27.366,27.2846,27.3222,38600.0
2006-01-25 14:45:00,43.63,43.65,43.55,43.57,14000.0,27.3159,27.3284,27.2658,27.2784,14000.0
2006-01-25 14:50:00,43.56,43.65,43.54,43.63,24800.0,27.2721,27.3284,27.2596,27.3159,24800.0
2006-01-25 14:55:00,43.62,43.62,43.48,43.5,24600.0,27.3097,27.3097,27.222,27.2345,24600.0
2006-01-25 15:00:00,43.52,43.63,43.52,43.55,35000.0,27.2471,27.3159,27.2471,27.2658,35000.0
2006-01-25 15:05:00,43.55,43.6,43.54,43.56,9600.0,27.2658,27.2971,27.2596,27.2721,9600.0
2006-01-25 15:10:00,43.54,43.65,43.54,43.65,7600.0,27.2596,27.3284,27.2596,27.3284,7600.0
2006-01-25 15:15:00,43.64,43.65,43.57,43.59,33200.0,27.3222,27.3284,27.2784,27.2909,33200.0
2006-01-25 15:20:00,43.6,43.6,43.58,43.6,16200.0,27.2971,27.2971,27.2846,27.2971,16200.0
2006-01-25 15:25:00,43.6,43.66,43.57,43.6,19600.0,27.2971,27.3347,27.2784,27.2971,19600.0
2006-01-25 15:30:00,43.59,43.61,43.52,43.57,28200.0,27.2909,27.3034,27.2471,27.2784,28200.0
2006-01-25 15:35:00,43.58,43.61,43.51,43.55,40000.0,27.2846,27.3034,27.2408,27.2658,40000.0
2006-01-25 15:40:00,43.56,43.63,43.55,43.63,41400.0,27.2721,27.3159,27.2658,27.3159,41400.0
2006-01-25 15:45:00,43.63,43.63,43.52,43.52,41600.0,27.3159,27.3159,27.2471,27.2471,41600.0
2006-01-25 15:50:00,43.52,43.54,43.47,43.47,88000.0,27.2471,27.2596,27.2158,27.2158,88000.0
2006-01-25 15:55:00,43.47,43.47,43.43,43.43,103600.0,27.2158,27.2158,27.1907,27.1907,103600.0
2006-01-26 09:30:00,43.43,43.43,43.43,43.43,0.0,27.1907,27.1907,27.1907,27.1907,0.0
2006-01-26 09:35:00,43.5,43.6,43.46,43.46,82200.0,27.2345,27.2971,27.2095,27.2095,82200.0
2006-01-26 09:40:00,43.45,43.48,43.25,43.31,26600.0,27.2032,27.222,27.078,27.1156,26600.0
2006-01-26 09:45:00,43.3,43.45,43.3,43.4,30600.0,27.1093,27.2032,27.1093,27.1719,30600.0
2006-01-26 09:50:00,43.38,43.45,43.38,43.4,25800.0,27.1594,27.2032,27.1594,27.1719,25800.0
2006-01-26 09:55:00,43.4,43.4,43.34,43.34,19800.0,27.1719,27.1719,27.1344,27.1344,19800.0
2006-01-26 10:00:00,43.34,43.35,43.24,43.27,16400.0,27.1344,27.1406,27.0718,27.0905,16400.0
2006-01-26 10:05:00,43.27,43.38,43.27,43.38,20600.0,27.0905,27.1594,27.0905,27.1594,20600.0
2006-01-26 10:10:00,43.39,43.4,43.33,43.33,16400.0,27.1657,27.1719,27.1281,27.1281,16400.0
2006-01-26 10:15:00,43.33,43.33,43.26,43.26,3200.0,27.1281,27.1281,27.0843,27.0843,3200.0
2006-01-26 10:20:00,43.26,43.29,43.26,43.27,29600.0,27.0843,27.1031,27.0843,27.0905,29600.0
2006-01-26 10:25:00,43.27,43.27,43.26,43.26,14000.0,27.0905,27.0905,27.0843,27.0843,14000.0
2006-01-26 10:30:00,43.26,43.34,43.26,43.33,13800.0,27.0843,27.1344,27.0843,27.1281,13800.0
2006-01-26 10:35:00,43.32,43.33,43.26,43.28,18400.0,27.1218,27.1281,27.0843,27.0968,18400.0
2006-01-26 10:40:00,43.3,43.36,43.3,43.36,19200.0,27.1093,27.1469,27.1093,27.1469,19200.0
2006-01-26 10:45:00,43.36,43.37,43.34,43.35,21000.0,27.1469,27.1531,27.1344,27.1406,21000.0
2006-01-26 10:50:00,43.33,43.34,43.29,43.31,20000.0,27.1281,27.1344,27.1031,27.1156,20000.0
2006-01-26 10:55:00,43.3,43.3,43.26,43.26,14600.0,27.1093,27.1093,27.0843,27.0843,14600.0
2006-01-26 11:00:00,43.26,43.26,43.2,43.26,30400.0,27.0843,27.0843,27.0467,27.0843,30400.0
2006-01-26 11:05:00,43.26,43.27,43.24,43.24,30000.0,27.0843,27.0905,27.0718,27.0718,30000.0
2006-01-26 11:10:00,43.24,43.24,43.21,43.22,7400.0,27.0718,27.0718,27.053,27.0592,7400.0
2006-01-26 11:15:00,43.25,43.25,43.22,43.23,19600.0,27.078,27.078,27.0592,27.0655,19600.0
2006-01-26 11:20:00,43.23,43.29,43.23,43.27,21600.0,27.0655,27.1031,27.0655,27.0905,21600.0
2006-01-26 11:25:00,43.27,43.32,43.27,43.29,17000.0,27.0905,27.1218,27.0905,27.1031,17000.0
2006-01-26 11:30:00,43.32,43.36,43.3,43.36,26200.0,27.1218,27.1469,27.1093,27.1469,26200.0
2006-01-26 11:35:00,43.35,43.37,43.32,43.35,25400.0,27.1406,27.1531,27.1218,27.1406,25400.0
2006-01-26 11:40:00,43.34,43.37,43.34,43.35,20600.0,27.1344,27.1531,27.1344,27.1406,20600.0
2006-01-26 11:45:00,43.35,43.35,43.3,43.33,11600.0,27.1406,27.1406,27.1093,27.1281,11600.0
2006-01-26 11:50:00,43.31,43.31,43.27,43.28,19200.0,27.1156,27.1156,27.0905,27.0968,19200.0
2006-01-26 11:55:00,43.28,43.32,43.27,43.31,7600.0,27.0968,27.1218,27.0905,27.1156,7600.0
2006-01-26 12:00:00,43.31,43.32,43.3,43.3,17000.0,27.1156,27.1218,27.1093,27.1093,17000.0
2006-01-26 12:05:00,43.29,43.29,43.23,43.23,30600.0,27.1031,27.1031,27.0655,27.0655,30600.0
2006-01-26 12:10:00,43.23,43.28,43.23,43.27,24800.0,27.0655,27.0968,27.0655,27.0905,24800.0
2006-01-26 12:15:00,43.27,43.27,43.23,43.23,20400.0,27.0905,27.0905,27.0655,27.0655,20400.0
2006-01-26 12:20:00,43.23,43.24,43.23,43.23,17800.0,27.0655,27.0718,27.0655,27.0655,17800.0
2006-01-26 12:25:00,43.23,43.26,43.2,43.2,24400.0,27.0655,27.0843,27.0467,27.0467,24400.0
2006-01-26 12:30:00,43.19,43.2,43.16,43.16,34000.0,27.0405,27.0467,27.0217,27.0217,34000.0
2006-01-26 12:35:00,43.16,43.17,43.13,43.14,119200.0,27.0217,27.0279,27.0029,27.0091,119200.0
2006-01-26 12:40:00,43.15,43.17,43.13,43.15,13200.0,27.0154,27.0279,27.0029,27.0154,13200.0
2006-01-26 12:45:00,43.15,43.16,43.14,43.14,9200.0,27.0154,27.0217,27.0091,27.0091,9200.0
2006-01-26 12:50:00,43.14,43.14,43.07,43.09,17600.0,27.0091,27.0091,26.9653,26.9778,17600.0
2006-01-26 12:55:00,43.09,43.09,43.01,43.01,24600.0,26.9778,26.9778,26.9278,26.9278,24600.0
2006-01-26 13:00:00,43.01,43.08,43.01,43.07,25400.0,26.9278,26.9716,26.9278,26.9653,25400.0
2006-01-26 13:05:00,43.06,43.08,43.02,43.08,13400.0,26.9591,26.9716,26.934,26.9716,13400.0
2006-01-26 13:10:00,43.09,43.16,43.09,43.1,40200.0,26.9778,27.0217,26.9778,26.9841,40200.0
2006-01-26 13:15:00,43.1,43.13,43.08,43.12,74600.0,26.9841,27.0029,26.9716,26.9966,74600.0
2006-01-26 13:20:00,43.12,43.15,43.12,43.13,150200.0,26.9966,27.0154,26.9966,27.0029,150200.0
2006-01-26 13:25:00,43.13,43.13,43.12,43.12,55200.0,27.0029,27.0029,26.9966,26.9966,55200.0
2006-01-26 13:30:00,43.12,43.16,43.1,43.14,36000.0,26.9966,27.0217,26.9841,27.0091,36000.0
2006-01-26 13:35:00,43.14,43.15,43.12,43.15,35200.0,27.0091,27.0154,26.9966,27.0154,35200.0
2006-01-26 13:40:00,43.15,43.17,43.15,43.17,55200.0,27.0154,27.0279,27.0154,27.0279,55200.0
2006-01-26 13:45:00,43.17,43.17,43.15,43.17,18800.0,27.0279,27.0279,27.0154,27.0279,18800.0
2006-01-26 13:50:00,43.17,43.17,43.14,43.17,13600.0,27.0279,27.0279,27.0091,27.0279,13600.0
2006-01-26 13:55:00,43.15,43.2,43.15,43.16,26600.0,27.0154,27.0467,27.0154,27.0217,26600.0
2006-01-26 14:00:00,43.16,43.17,43.13,43.14,22000.0,27.0217,27.0279,27.0029,27.0091,22000.0
2006-01-26 14:05:00,43.14,43.22,43.14,43.15,22600.0,27.0091,27.0592,27.0091,27.0154,22600.0
2006-01-26 14:10:00,43.16,43.2,43.14,43.17,14800.0,27.0217,27.0467,27.0091,27.0279,14800.0
2006-01-26 14:15:00,43.17,43.19,43.15,43.18,25800.0,27.0279,27.0405,27.0154,27.0342,25800.0
2006-01-26 14:20:00,43.19,43.19,43.13,43.16,22000.0,27.0405,27.0405,27.0029,27.0217,22000.0
2006-01-26 14:25:00,43.16,43.18,43.13,43.13,10000.0,27.0217,27.0342,27.0029,27.0029,10000.0
2006-01-26 14:30:00,43.13,43.16,43.13,43.16,14200.0,27.0029,27.0217,27.0029,27.0217,14200.0
2006-01-26 14:35:00,43.15,43.18,43.13,43.17,14800.0,27.0154,27.0342,27.0029,27.0279,14800.0
2006-01-26 14:40:00,43.17,43.26,43.15,43.25,53600.0,27.0279,27.0843,27.0154,27.078,53600.0
2006-01-26 14:45:00,43.27,43.31,43.24,43.27,37200.0,27.0905,27.1156,27.0718,27.0905,37200.0
2006-01-26 14:50:00,43.27,43.28,43.25,43.27,30200.0,27.0905,27.0968,27.078,27.0905,30200.0
2006-01-26 14:55:00,43.28,43.29,43.26,43.26,11400.0,27.0968,27.1031,27.0843,27.0843,11400.0
2006-01-26 15:00:00,43.24,43.26,43.2,43.2,21400.0,27.0718,27.0843,27.0467,27.0467,21400.0
2006-01-26 15:05:00,43.2,43.24,43.19,43.2,23600.0,27.0467,27.0718,27.0405,27.0467,23600.0
2006-01-26 15:10:00,43.2,43.23,43.19,43.23,14000.0,27.0467,27.0655,27.0405,27.0655,14000.0
2006-01-26 15:15:00,43.23,43.23,43.18,43.2,29000.0,27.0655,27.0655,27.0342,27.0467,29000.0
2006-01-26 15:20:00,43.2,43.2,43.17,43.2,11600.0,27.0467,27.0467,27.0279,27.0467,11600.0
2006-01-26 15:25:00,43.2,43.26,43.18,43.2,22800.0,27.0467,27.0843,27.0342,27.0467,22800.0
2006-01-26 15:30:00,43.2,43.24,43.18,43.23,38800.0,27.0467,27.0718,27.0342,27.0655,38800.0
2006-01-26 15:35:00,43.23,43.23,43.12,43.14,44600.0,27.0655,27.0655,26.9966,27.0091,44600.0
2006-01-26 15:40:00,43.15,43.16,43.13,43.16,30600.0,27.0154,27.0217,27.0029,27.0217,30600.0
2006-01-26 15:45:00,43.16,43.16,43.12,43.13,52400.0,27.0217,27.0217,26.9966,27.0029,52400.0
2006-01-26 15:50:00,43.13,43.13,43.1,43.12,31800.0,27.0029,27.0029,26.9841,26.9966,31800.0
2006-01-26 15:55:00,43.13,43.16,43.12,43.13,52200.0,27.0029,27.0217,26.9966,27.0029,52200.0
2006-01-27 09:30:00,43.1,43.13,43.08,43.08,24400.0,26.9841,27.0029,26.9716,26.9716,24400.0
2006-01-27 09:35:00,43.01,43.01,42.76,42.84,27000.0,26.9278,26.9278,26.7712,26.8213,27000.0
2006-01-27 09:40:00,42.84,43.17,42.84,43.16,20400.0,26.8213,27.0279,26.8213,27.0217,20400.0
2006-01-27 09:45:00,43.16,43.2,42.91,43.04,35200.0,27.0217,27.0467,26.8651,26.9465,35200.0
2006-01-27 09:50:00,43.04,43.09,42.96,43.01,33200.0,26.9465,26.9778,26.8965,26.9278,33200.0
2006-01-27 09:55:00,43.03,43.05,42.95,42.95,12600.0,26.9403,26.9528,26.8902,26.8902,12600.0
2006-01-27 10:00:00,42.96,43.0,42.93,42.95,18800.0,26.8965,26.9215,26.8777,26.8902,18800.0
2006-01-27 10:05:00,42.98,43.13,42.98,42.99,55000.0,26.909,27.0029,26.909,26.9152,55000.0
2006-01-27 10:10:00,43.01,43.02,42.96,42.96,50600.0,26.9278,26.934,26.8965,26.8965,50600.0
2006-01-27 10:15:00,42.92,43.02,42.92,42.96,47600.0,26.8714,26.934,26.8714,26.8965,47600.0
2006-01-27 10:20:00,42.96,43.0,42.93,42.99,88000.0,26.8965,26.9215,26.8777,26.9152,88000.0
2006-01-27 10:25:00,43.0,43.07,42.99,43.07,67600.0,26.9215,26.9653,26.9152,26.9653,67600.0
2006-01-27 10:30:00,43.1,43.1,43.04,43.05,35600.0,26.9841,26.9841,26.9465,26.9528,35600.0
2006-01-27 10:35:00,43.05,43.11,43.04,43.11,36400.0,26.9528,26.9904,26.9465,26.9904,36400.0
2006-01-27 10:40:00,43.12,43.13,43.05,43.05,40400.0,26.9966,27.0029,26.9528,26.9528,40400.0
2006-01-27 10:45:00,43.05,43.1,43.05,43.1,29000.0,26.9528,26.9841,26.9528,26.9841,29000.0
2006-01-27 10:50:00,43.1,43.15,43.1,43.15,37800.0,26.9841,27.0154,26.9841,27.0154,37800.0
2006-01-27 10:55:00,43.15,43.18,43.13,43.17,45200.0,27.0154,27.0342,27.0029,27.0279,45200.0
2006-01-27 11:00:00,43.16,43.19,43.16,43.18,33400.0,27.0217,27.0405,27.0217,27.0342,33400.0
2006-01-27 11:05:00,43.18,43.32,43.18,43.31,63200.0,27.0342,27.1218,27.0342,27.1156,63200.0
2006-01-27 11:10:00,43.31,43.37,43.31,43.37,41800.0,27.1156,27.1531,27.1156,27.1531,41800.0
2006-01-27 11:15:00,43.37,43.44,43.34,43.36,22600.0,27.1531,27.197,27.1344,27.1469,22600.0
2006-01-27 11:20:00,43.38,43.38,43.31,43.31,25200.0,27.1594,27.1594,27.1156,27.1156,25200.0
2006-01-27 11:25:00,43.32,43.45,43.32,43.45,14200.0,27.1218,27.2032,27.1218,27.2032,14200.0
2006-01-27 11:30:00,43.42,43.42,43.33,43.4,15400.0,27.1844,27.1844,27.1281,27.1719,15400.0
2006-01-27 11:35:00,43.4,43.44,43.38,43.43,20400.0,27.1719,27.197,27.1594,27.1907,20400.0
2006-01-27 11:40:00,43.43,43.43,43.38,43.43,16600.0,27.1907,27.1907,27.1594,27.1907,16600.0
2006-01-27 11:45:00,43.42,43.48,43.42,43.48,45800.0,27.1844,27.222,27.1844,27.222,45800.0
2006-01-27 11:50:00,43.49,43.62,43.49,43.6,44200.0,27.2283,27.3097,27.2283,27.2971,44200.0
2006-01-27 11:55:00,43.61,43.67,43.6,43.67,26000.0,27.3034,27.341,27.2971,27.341,26000.0
2006-01-27 12:00:00,43.67,43.71,43.66,43.67,12200.0,27.341,27.366,27.3347,27.341,12200.0
2006-01-27 12:05:00,43.66,43.67,43.65,43.66,15400.0,27.3347,27.341,27.3284,27.3347,15400.0
2006-01-27 12:10:00,43.67,43.71,43.66,43.68,22000.0,27.341,27.366,27.3347,27.3472,22000.0
2006-01-27 12:15:00,43.67,43.68,43.63,43.66,36600.0,27.341,27.3472,27.3159,27.3347,36600.0
2006-01-27 12:20:00,43.66,43.67,43.59,43.62,44000.0,27.3347,27.341,27.2909,27.3097,44000.0
2006-01-27 12:25:00,43.62,43.62,43.56,43.58,27800.0,27.3097,27.3097,27.2721,27.2846,27800.0
2006-01-27 12:30:00,43.59,43.63,43.59,43.63,5800.0,27.2909,27.3159,27.2909,27.3159,5800.0
2006-01-27 12:35:00,43.6,43.61,43.55,43.61,34000.0,27.2971,27.3034,27.2658,27.3034,34000.0
2006-01-27 12:40:00,43.6,43.61,43.59,43.59,1600.0,27.2971,27.3034,27.2909,27.2909,1600.0
2006-01-27 12:45:00,43.6,43.6,43.57,43.57,16200.0,27.2971,27.2971,27.2784,27.2784,16200.0
2006-01-27 12:50:00,43.58,43.58,43.56,43.56,14600.0,27.2846,27.2846,27.2721,27.2721,14600.0
2006-01-27 12:55:00,43.56,43.57,43.54,43.54,16200.0,27.2721,27.2784,27.2596,27.2596,16200.0
2006-01-27 13:00:00,43.54,43.54,43.49,43.5,12800.0,27.2596,27.2596,27.2283,27.2345,12800.0
2006-01-27 13:05:00,43.5,43.5,43.39,43.39,15600.0,27.2345,27.2345,27.1657,27.1657,15600.0
2006-01-27 13:10:00,43.4,43.41,43.35,43.36,9800.0,27.1719,27.1782,27.1406,27.1469,9800.0
2006-01-27 13:15:00,43.37,43.39,43.35,43.39,17000.0,27.1531,27.1657,27.1406,27.1657,17000.0
2006-01-27 13:20:00,43.41,43.46,43.41,43.41,15400.0,27.1782,27.2095,27.1782,27.1782,15400.0
2006-01-27 13:25:00,43.38,43.41,43.38,43.38,11400.0,27.1594,27.1782,27.1594,27.1594,11400.0
2006-01-27 13:30:00,43.38,43.47,43.38,43.45,27800.0,27.1594,27.2158,27.1594,27.2032,27800.0
2006-01-27 13:35:00,43.45,43.46,43.4,43.43,52400.0,27.2032,27.2095,27.1719,27.1907,52400.0
2006-01-27 13:40:00,43.43,43.43,43.37,43.41,20400.0,27.1907,27.1907,27.1531,27.1782,20400.0
2006-01-27 13:45:00,43.42,43.42,43.41,43.41,4000.0,27.1844,27.1844,27.1782,27.1782,4000.0
2006-01-27 13:50:00,43.41,43.47,43.41,43.46,19200.0,27.1782,27.2158,27.1782,27.2095,19200.0
2006-01-27 13:55:00,43.46,43.5,43.45,43.5,25000.0,27.2095,27.2345,27.2032,27.2345,25000.0
2006-01-27 14:00:00,43.5,43.58,43.5,43.54,15400.0,27.2345,27.2846,27.2345,27.2596,15400.0
2006-01-27 14:05:00,43.54,43.54,43.45,43.46,10200.0,27.2596,27.2596,27.2032,27.2095,10200.0
2006-01-27 14:10:00,43.46,43.48,43.42,43.42,19400.0,27.2095,27.222,27.1844,27.1844,19400.0
2006-01-27 14:15:00,43.42,43.42,43.39,43.39,25200.0,27.1844,27.1844,27.1657,27.1657,25200.0
2006-01-27 14:20:00,43.39,43.41,43.38,43.38,21000.0,27.1657,27.1782,27.1594,27.1594,21000.0
2006-01-27 14:25:00,43.37,43.41,43.37,43.41,7400.0,27.1531,27.1782,27.1531,27.1782,7400.0
2006-01-27 14:30:00,43.43,43.46,43.43,43.46,7800.0,27.1907,27.2095,27.1907,27.2095,7800.0
2006-01-27 14:35:00,43.46,43.46,43.42,43.42,16200.0,27.2095,27.2095,27.1844,27.1844,16200.0
2006-01-27 14:40:00,43.44,43.48,43.44,43.48,10800.0,27.197,27.222,27.197,27.222,10800.0
2006-01-27 14:45:00,43.49,43.5,43.49,43.49,14200.0,27.2283,27.2345,27.2283,27.2283,14200.0
2006-01-27 14:50:00,43.5,43.58,43.49,43.55,14200.0,27.2345,27.2846,27.2283,27.2658,14200.0
2006-01-27 14:55:00,43.55,43.55,43.49,43.55,14800.0,27.2658,27.2658,27.2283,27.2658,14800.0
2006-01-27 15:00:00,43.55,43.59,43.55,43.58,14800.0,27.2658,27.2909,27.2658,27.2846,14800.0
2006-01-27 15:05:00,43.58,43.58,43.54,43.55,23200.0,27.2846,27.2846,27.2596,27.2658,23200.0
2006-01-27 15:10:00,43.55,43.63,43.55,43.62,24800.0,27.2658,27.3159,27.2658,27.3097,24800.0
2006-01-27 15:15:00,43.62,43.71,43.62,43.68,27000.0,27.3097,27.366,27.3097,27.3472,27000.0
2006-01-27 15:20:00,43.68,43.71,43.67,43.69,25200.0,27.3472,27.366,27.341,27.3535,25200.0
2006-01-27 15:25:00,43.7,43.72,43.7,43.7,24600.0,27.3598,27.3723,27.3598,27.3598,24600.0
2006-01-27 15:30:00,43.7,43.74,43.69,43.74,21800.0,27.3598,27.3848,27.3535,27.3848,21800.0
2006-01-27 15:35:00,43.74,43.86,43.74,43.81,38000.0,27.3848,27.4599,27.3848,27.4286,38000.0
2006-01-27 15:40:00,43.8,43.8,43.77,43.8,31600.0,27.4224,27.4224,27.4036,27.4224,31600.0
2006-01-27 15:45:00,43.8,43.8,43.74,43.78,38200.0,27.4224,27.4224,27.3848,27.4098,38200.0
2006-01-27 15:50:00,43.78,43.82,43.78,43.82,72800.0,27.4098,27.4349,27.4098,27.4349,72800.0
2006-01-27 15:55:00,43.82,43.86,43.82,43.85,45000.0,27.4349,27.4599,27.4349,27.4537,45000.0
2006-01-30 09:30:00,43.87,43.94,43.87,43.94,25600.0,27.4662,27.51,27.4662,27.51,25600.0
2006-01-30 09:35:00,43.95,44.0,43.87,43.95,21800.0,27.5163,27.5476,27.4662,27.5163,21800.0
2006-01-30 09:40:00,43.92,43.95,43.9,43.95,12800.0,27.4975,27.5163,27.485,27.5163,12800.0
2006-01-30 09:45:00,43.98,44.02,43.98,44.01,14600.0,27.5351,27.5601,27.5351,27.5538,14600.0
2006-01-30 09:50:00,44.02,44.02,43.98,44.0,11400.0,27.5601,27.5601,27.5351,27.5476,11400.0
2006-01-30 09:55:00,43.99,44.1,43.98,44.1,35600.0,27.5413,27.6102,27.5351,27.6102,35600.0
2006-01-30 10:00:00,44.1,44.1,44.02,44.02,47000.0,27.6102,27.6102,27.5601,27.5601,47000.0
2006-01-30 10:05:00,43.98,44.07,43.98,44.07,13800.0,27.5351,27.5914,27.5351,27.5914,13800.0
2006-01-30 10:10:00,44.07,44.18,44.07,44.17,18600.0,27.5914,27.6603,27.5914,27.654,18600.0
2006-01-30 10:15:00,44.18,44.26,44.05,44.08,37800.0,27.6603,27.7104,27.5789,27.5977,37800.0
2006-01-30 10:20:00,44.05,44.12,43.99,44.1,18600.0,27.5789,27.6227,27.5413,27.6102,18600.0
2006-01-30 10:25:00,44.14,44.14,44.07,44.09,10200.0,27.6352,27.6352,27.5914,27.6039,10200.0
2006-01-30 10:30:00,44.12,44.16,44.12,44.12,9800.0,27.6227,27.6477,27.6227,27.6227,9800.0
2006-01-30 10:35:00,44.12,44.14,44.09,44.1,17000.0,27.6227,27.6352,27.6039,27.6102,17000.0
2006-01-30 10:40:00,44.1,44.1,43.99,44.01,16800.0,27.6102,27.6102,27.5413,27.5538,16800.0
2006-01-30 10:45:00,44.02,44.16,44.02,44.08,36200.0,27.5601,27.6477,27.5601,27.5977,36200.0
2006-01-30 10:50:00,44.08,44.19,44.06,44.19,40400.0,27.5977,27.6665,27.5851,27.6665,40400.0
2006-01-30 10:55:00,44.19,44.29,44.16,44.24,28000.0,27.6665,27.7291,27.6477,27.6978,28000.0
2006-01-30 11:00:00,44.24,44.24,44.13,44.18,19400.0,27.6978,27.6978,27.629,27.6603,19400.0
2006-01-30 11:05:00,44.19,44.22,44.19,44.19,9800.0,27.6665,27.6853,27.6665,27.6665,9800.0
2006-01-30 11:10:00,44.21,44.22,44.15,44.21,8800.0,27.6791,27.6853,27.6415,27.6791,8800.0
2006-01-30 11:15:00,44.22,44.23,44.17,44.19,15400.0,27.6853,27.6916,27.654,27.6665,15400.0
2006-01-30 11:20:00,44.2,44.24,44.2,44.22,12200.0,27.6728,27.6978,27.6728,27.6853,12200.0
2006-01-30 11:25:00,44.23,44.27,44.23,44.23,20000.0,27.6916,27.7166,27.6916,27.6916,20000.0
2006-01-30 11:30:00,44.24,44.29,44.23,44.29,12800.0,27.6978,27.7291,27.6916,27.7291,12800.0
2006-01-30 11:35:00,44.29,44.35,44.28,44.34,11600.0,27.7291,27.7667,27.7229,27.7604,11600.0
2006-01-30 11:40:00,44.33,44.33,44.27,44.29,10800.0,27.7542,27.7542,27.7166,27.7291,10800.0
2006-01-30 11:45:00,44.29,44.31,44.27,44.28,10600.0,27.7291,27.7417,27.7166,27.7229,10600.0
2006-01-30 11:50:00,44.28,44.28,44.17,44.19,19600.0,27.7229,27.7229,27.654,27.6665,19600.0
2006-01-30 11:55:00,44.19,44.19,44.13,44.15,16400.0,27.6665,27.6665,27.629,27.6415,16400.0
2006-01-30 12:00:00,44.15,44.16,44.1,44.14,24200.0,27.6415,27.6477,27.6102,27.6352,24200.0
2006-01-30 12:05:00,44.15,44.2,44.13,44.18,14400.0,27.6415,27.6728,27.629,27.6603,14400.0
2006-01-30 12:10:00,44.18,44.18,44.16,44.17,11000.0,27.6603,27.6603,27.6477,27.654,11000.0
2006-01-30 12:15:00,44.18,44.22,44.17,44.21,9600.0,27.6603,27.6853,27.654,27.6791,9600.0
2006-01-30 12:20:00,44.21,44.24,44.16,44.16,11000.0,27.6791,27.6978,27.6477,27.6477,11000.0
2006-01-30 12:25:00,44.17,44.22,44.16,44.17,11800.0,27.654,27.6853,27.6477,27.654,11800.0
2006-01-30 12:30:00,44.17,44.21,44.16,44.19,8600.0,27.654,27.6791,27.6477,27.6665,8600.0
2006-01-30 12:35:00,44.19,44.24,44.18,44.24,35400.0,27.6665,27.6978,27.6603,27.6978,35400.0
2006-01-30 12:40:00,44.24,44.26,44.23,44.25,30400.0,27.6978,27.7104,27.6916,27.7041,30400.0
2006-01-30 12:45:00,44.24,44.24,44.21,44.21,12600.0,27.6978,27.6978,27.6791,27.6791,12600.0
2006-01-30 12:50:00,44.21,44.27,44.21,44.21,20000.0,27.6791,27.7166,27.6791,27.6791,20000.0
2006-01-30 12:55:00,44.23,44.27,44.21,44.23,16600.0,27.6916,27.7166,27.6791,27.6916,16600.0
2006-01-30 13:00:00,44.24,44.27,44.24,44.24,14800.0,27.6978,27.7166,27.6978,27.6978,14800.0
2006-01-30 13:05:00,44.24,44.28,44.24,44.28,18400.0,27.6978,27.7229,27.6978,27.7229,18400.0
2006-01-30 13:10:00,44.25,44.28,44.22,44.22,19000.0,27.7041,27.7229,27.6853,27.6853,19000.0
2006-01-30 13:15:00,44.24,44.24,44.21,44.22,6200.0,27.6978,27.6978,27.6791,27.6853,6200.0
2006-01-30 13:20:00,44.22,44.23,44.16,44.17,11000.0,27.6853,27.6916,27.6477,27.654,11000.0
2006-01-30 13:25:00,44.16,44.17,44.16,44.16,4200.0,27.6477,27.654,27.6477,27.6477,4200.0
2006-01-30 13:30:00,44.16,44.17,44.15,44.15,10600.0,27.6477,27.654,27.6415,27.6415,10600.0
2006-01-30 13:35:00,44.16,44.21,44.15,44.16,15200.0,27.6477,27.6791,27.6415,27.6477,15200.0
2006-01-30 13:40:00,44.17,44.23,44.17,44.23,11600.0,27.654,27.6916,27.654,27.6916,11600.0
2006-01-30 13:45:00,44.21,44.26,44.2,44.21,11800.0,27.6791,27.7104,27.6728,27.6791,11800.0
2006-01-30 13:50:00,44.19,44.2,44.18,44.19,11800.0,27.6665,27.6728,27.6603,27.6665,11800.0
2006-01-30 13:55:00,44.19,44.2,44.18,44.18,8000.0,27.6665,27.6728,27.6603,27.6603,8000.0
2006-01-30 14:00:00,44.18,44.2,44.15,44.16,8600.0,27.6603,27.6728,27.6415,27.6477,8600.0
2006-01-30 14:05:00,44.18,44.22,44.15,44.19,12800.0,27.6603,27.6853,27.6415,27.6665,12800.0
2006-01-30 14:10:00,44.17,44.17,44.1,44.1,6200.0,27.654,27.654,27.6102,27.6102,6200.0
2006-01-30 14:15:00,44.12,44.19,44.12,44.17,29600.0,27.6227,27.6665,27.6227,27.654,29600.0
2006-01-30 14:20:00,44.19,44.29,44.19,44.27,46600.0,27.6665,27.7291,27.6665,27.7166,46600.0
2006-01-30 14:25:00,44.29,44.29,44.19,44.19,11600.0,27.7291,27.7291,27.6665,27.6665,11600.0
2006-01-30 14:30:00,44.19,44.21,44.17,44.19,11200.0,27.6665,27.6791,27.654,27.6665,11200.0
2006-01-30 14:35:00,44.18,44.19,44.14,44.18,13800.0,27.6603,27.6665,27.6352,27.6603,13800.0
2006-01-30 14:40:00,44.16,44.16,44.12,44.12,23400.0,27.6477,27.6477,27.6227,27.6227,23400.0
2006-01-30 14:45:00,44.13,44.16,44.12,44.14,27000.0,27.629,27.6477,27.6227,27.6352,27000.0
2006-01-30 14:50:00,44.16,44.19,44.15,44.19,20600.0,27.6477,27.6665,27.6415,27.6665,20600.0
2006-01-30 14:55:00,44.19,44.22,44.19,44.22,37600.0,27.6665,27.6853,27.6665,27.6853,37600.0
2006-01-30 15:00:00,44.23,44.23,44.2,44.21,11000.0,27.6916,27.6916,27.6728,27.6791,11000.0
2006-01-30 15:05:00,44.22,44.26,44.16,44.16,19200.0,27.6853,27.7104,27.6477,27.6477,19200.0
2006-01-30 15:10:00,44.16,44.17,44.1,44.12,15000.0,27.6477,27.654,27.6102,27.6227,15000.0
2006-01-30 15:15:00,44.12,44.12,44.07,44.07,9800.0,27.6227,27.6227,27.5914,27.5914,9800.0
2006-01-30 15:20:00,44.09,44.12,44.07,44.1,9000.0,27.6039,27.6227,27.5914,27.6102,9000.0
2006-01-30 15:25:00,44.11,44.16,44.11,44.12,15000.0,27.6164,27.6477,27.6164,27.6227,15000.0
2006-01-30 15:30:00,44.1,44.13,44.1,44.12,13600.0,27.6102,27.629,27.6102,27.6227,13600.0
2006-01-30 15:35:00,44.12,44.17,44.11,44.16,44800.0,27.6227,27.654,27.6164,27.6477,44800.0
2006-01-30 15:40:00,44.16,44.21,44.15,44.19,27600.0,27.6477,27.6791,27.6415,27.6665,27600.0
2006-01-30 15:45:00,44.19,44.21,44.16,44.21,30800.0,27.6665,27.6791,27.6477,27.6791,30800.0
2006-01-30 15:50:00,44.21,44.25,44.18,44.21,48200.0,27.6791,27.7041,27.6603,27.6791,48200.0
2006-01-30 15:55:00,44.19,44.23,44.18,44.23,76000.0,27.6665,27.6916,27.6603,27.6916,76000.0
2006-01-31 09:30:00,42.53,42.75,42.52,42.75,2000.0,26.6272,26.765,26.621,26.765,2000.0
2006-01-31 09:35:00,43.0,43.0,42.66,42.73,212200.0,26.9215,26.9215,26.7086,26.7525,212200.0
2006-01-31 09:40:00,42.74,42.79,42.53,42.56,83800.0,26.7587,26.79,26.6272,26.646,83800.0
2006-01-31 09:45:00,42.56,42.63,42.35,42.63,66400.0,26.646,26.6898,26.5145,26.6898,66400.0
2006-01-31 09:50:00,42.65,42.76,42.65,42.65,75600.0,26.7024,26.7712,26.7024,26.7024,75600.0
2006-01-31 09:55:00,42.65,42.66,42.57,42.61,66800.0,26.7024,26.7086,26.6523,26.6773,66800.0
2006-01-31 10:00:00,42.6,42.62,42.5,42.55,74600.0,26.6711,26.6836,26.6085,26.6398,74600.0
2006-01-31 10:05:00,42.55,42.58,42.49,42.5,111600.0,26.6398,26.6585,26.6022,26.6085,111600.0
2006-01-31 10:10:00,42.5,42.63,42.38,42.6,89200.0,26.6085,26.6898,26.5333,26.6711,89200.0
2006-01-31 10:15:00,42.6,42.62,42.49,42.57,62400.0,26.6711,26.6836,26.6022,26.6523,62400.0
2006-01-31 10:20:00,42.58,42.59,42.35,42.43,142200.0,26.6585,26.6648,26.5145,26.5646,142200.0
2006-01-31 10:25:00,42.42,42.45,42.33,42.33,139600.0,26.5584,26.5772,26.502,26.502,139600.0
2006-01-31 10:30:00,42.33,42.54,42.28,42.54,92000.0,26.502,26.6335,26.4707,26.6335,92000.0
2006-01-31 10:35:00,42.5,42.8,42.46,42.76,101000.0,26.6085,26.7963,26.5834,26.7712,101000.0
2006-01-31 10:40:00,42.77,42.77,42.61,42.62,96600.0,26.7775,26.7775,26.6773,26.6836,96600.0
2006-01-31 10:45:00,42.62,42.63,42.55,42.57,25400.0,26.6836,26.6898,26.6398,26.6523,25400.0
2006-01-31 10:50:00,42.56,42.56,42.54,42.55,317800.0,26.646,26.646,26.6335,26.6398,317800.0
2006-01-31 10:55:00,42.55,42.56,42.46,42.47,208000.0,26.6398,26.646,26.5834,26.5897,208000.0
2006-01-31 11:00:00,42.5,42.63,42.46,42.6,133600.0,26.6085,26.6898,26.5834,26.6711,133600.0
2006-01-31 11:05:00,42.63,42.75,42.55,42.75,94000.0,26.6898,26.765,26.6398,26.765,94000.0
2006-01-31 11:10:00,42.74,42.88,42.74,42.81,131200.0,26.7587,26.8464,26.7587,26.8025,131200.0
2006-01-31 11:15:00,42.83,42.83,42.68,42.68,51400.0,26.8151,26.8151,26.7211,26.7211,51400.0
2006-01-31 11:20:00,42.68,42.69,42.58,42.6,84000.0,26.7211,26.7274,26.6585,26.6711,84000.0
2006-01-31 11:25:00,42.6,42.67,42.6,42.66,40800.0,26.6711,26.7149,26.6711,26.7086,40800.0
2006-01-31 11:30:00,42.65,42.68,42.65,42.66,30400.0,26.7024,26.7211,26.7024,26.7086,30400.0
2006-01-31 11:35:00,42.66,42.73,42.63,42.73,57200.0,26.7086,26.7525,26.6898,26.7525,57200.0
2006-01-31 11:40:00,42.69,42.77,42.69,42.77,102200.0,26.7274,26.7775,26.7274,26.7775,102200.0
2006-01-31 11:45:00,42.77,42.83,42.75,42.79,117800.0,26.7775,26.8151,26.765,26.79,117800.0
2006-01-31 11:50:00,42.78,42.85,42.77,42.84,129800.0,26.7838,26.8276,26.7775,26.8213,129800.0
2006-01-31 11:55:00,42.83,42.84,42.76,42.78,23800.0,26.8151,26.8213,26.7712,26.7838,23800.0
2006-01-31 12:00:00,42.78,42.8,42.76,42.8,33000.0,26.7838,26.7963,26.7712,26.7963,33000.0
2006-01-31 12:05:00,42.78,42.83,42.78,42.83,23800.0,26.7838,26.8151,26.7838,26.8151,23800.0
2006-01-31 12:10:00,42.83,42.83,42.79,42.81,26200.0,26.8151,26.8151,26.79,26.8025,26200.0
2006-01-31 12:15:00,42.82,42.82,42.77,42.8,34400.0,26.8088,26.8088,26.7775,26.7963,34400.0
2006-01-31 12:20:00,42.77,42.82,42.77,42.81,28600.0,26.7775,26.8088,26.7775,26.8025,28600.0
2006-01-31 12:25:00,42.81,42.83,42.8,42.83,17800.0,26.8025,26.8151,26.7963,26.8151,17800.0
2006-01-31 12:30:00,42.83,42.85,42.83,42.84,52400.0,26.8151,26.8276,26.8151,26.8213,52400.0
2006-01-31 12:35:00,42.85,42.86,42.84,42.86,51600.0,26.8276,26.8338,26.8213,26.8338,51600.0
2006-01-31 12:40:00,42.86,42.89,42.85,42.88,107200.0,26.8338,26.8526,26.8276,26.8464,107200.0
2006-01-31 12:45:00,42.88,42.9,42.88,42.88,24400.0,26.8464,26.8589,26.8464,26.8464,24400.0
2006-01-31 12:50:00,42.87,42.87,42.85,42.85,18800.0,26.8401,26.8401,26.8276,26.8276,18800.0
2006-01-31 12:55:00,42.86,42.88,42.84,42.85,66400.0,26.8338,26.8464,26.8213,26.8276,66400.0
2006-01-31 13:00:00,42.85,42.9,42.85,42.9,67200.0,26.8276,26.8589,26.8276,26.8589,67200.0
2006-01-31 13:05:00,42.9,42.9,42.83,42.83,23800.0,26.8589,26.8589,26.8151,26.8151,23800.0
2006-01-31 13:10:00,42.83,42.84,42.81,42.82,21600.0,26.8151,26.8213,26.8025,26.8088,21600.0
2006-01-31 13:15:00,42.82,42.84,42.79,42.82,22800.0,26.8088,26.8213,26.79,26.8088,22800.0
2006-01-31 13:20:00,42.82,42.85,42.82,42.85,22000.0,26.8088,26.8276,26.8088,26.8276,22000.0
2006-01-31 13:25:00,42.83,42.83,42.81,42.82,7800.0,26.8151,26.8151,26.8025,26.8088,7800.0
2006-01-31 13:30:00,42.83,42.85,42.83,42.84,19000.0,26.8151,26.8276,26.8151,26.8213,19000.0
2006-01-31 13:35:00,42.83,42.84,42.82,42.83,30600.0,26.8151,26.8213,26.8088,26.8151,30600.0
2006-01-31 13:40:00,42.84,42.85,42.79,42.81,29000.0,26.8213,26.8276,26.79,26.8025,29000.0
2006-01-31 13:45:00,42.83,42.9,42.83,42.88,55000.0,26.8151,26.8589,26.8151,26.8464,55000.0
2006-01-31 13:50:00,42.88,42.88,42.85,42.88,61600.0,26.8464,26.8464,26.8276,26.8464,61600.0
2006-01-31 13:55:00,42.88,42.94,42.86,42.9,57200.0,26.8464,26.8839,26.8338,26.8589,57200.0
2006-01-31 14:00:00,42.9,42.92,42.87,42.89,153200.0,26.8589,26.8714,26.8401,26.8526,153200.0
2006-01-31 14:05:00,42.87,42.91,42.86,42.88,36600.0,26.8401,26.8651,26.8338,26.8464,36600.0
2006-01-31 14:10:00,42.88,42.88,42.75,42.76,18000.0,26.8464,26.8464,26.765,26.7712,18000.0
2006-01-31 14:15:00,42.77,42.88,42.76,42.81,61000.0,26.7775,26.8464,26.7712,26.8025,61000.0
2006-01-31 14:20:00,42.76,42.76,42.73,42.74,77600.0,26.7712,26.7712,26.7525,26.7587,77600.0
2006-01-31 14:25:00,42.74,42.79,42.69,42.78,59000.0,26.7587,26.79,26.7274,26.7838,59000.0
2006-01-31 14:30:00,42.78,42.78,42.65,42.7,60200.0,26.7838,26.7838,26.7024,26.7337,60200.0
2006-01-31 14:35:00,42.7,42.73,42.68,42.73,47200.0,26.7337,26.7525,26.7211,26.7525,47200.0
2006-01-31 14:40:00,42.72,42.74,42.64,42.72,57000.0,26.7462,26.7587,26.6961,26.7462,57000.0
2006-01-31 14:45:00,42.72,42.76,42.72,42.74,24200.0,26.7462,26.7712,26.7462,26.7587,24200.0
2006-01-31 14:50:00,42.73,42.74,42.7,42.72,22600.0,26.7525,26.7587,26.7337,26.7462,22600.0
2006-01-31 14:55:00,42.71,42.8,42.7,42.74,45000.0,26.7399,26.7963,26.7337,26.7587,45000.0
2006-01-31 15:00:00,42.73,42.79,42.73,42.74,45600.0,26.7525,26.79,26.7525,26.7587,45600.0
2006-01-31 15:05:00,42.74,42.74,42.66,42.68,61400.0,26.7587,26.7587,26.7086,26.7211,61400.0
2006-01-31 15:10:00,42.67,42.68,42.59,42.59,62400.0,26.7149,26.7211,26.6648,26.6648,62400.0
2006-01-31 15:15:00,42.59,42.6,42.52,42.54,111600.0,26.6648,26.6711,26.621,26.6335,111600.0
2006-01-31 15:20:00,42.52,42.58,42.52,42.56,90800.0,26.621,26.6585,26.621,26.646,90800.0
2006-01-31 15:25:00,42.57,42.57,42.52,42.53,52600.0,26.6523,26.6523,26.621,26.6272,52600.0
2006-01-31 15:30:00,42.52,42.52,42.45,42.45,57000.0,26.621,26.621,26.5772,26.5772,57000.0
2006-01-31 15:35:00,42.45,42.46,42.41,42.41,53600.0,26.5772,26.5834,26.5521,26.5521,53600.0
2006-01-31 15:40:00,42.41,42.41,42.24,42.25,87200.0,26.5521,26.5521,26.4457,26.4519,87200.0
2006-01-31 15:45:00,42.25,42.25,42.16,42.17,65600.0,26.4519,26.4519,26.3956,26.4018,65600.0
2006-01-31 15:50:00,42.18,42.28,42.18,42.22,106400.0,26.4081,26.4707,26.4081,26.4332,106400.0
2006-01-31 15:55:00,42.22,42.23,42.13,42.16,85000.0,26.4332,26.4394,26.3768,26.3956,85000.0
2006-02-01 09:30:00,41.83,41.96,41.8,41.88,86000.0,26.189,26.2704,26.1702,26.2203,86000.0
2006-02-01 09:35:00,41.9,42.1,41.88,42.04,40000.0,26.2328,26.358,26.2203,26.3205,40000.0
2006-02-01 09:40:00,42.01,42.09,41.97,41.97,38800.0,26.3017,26.3518,26.2766,26.2766,38800.0
2006-02-01 09:45:00,41.97,42.13,41.97,42.1,76000.0,26.2766,26.3768,26.2766,26.358,76000.0
2006-02-01 09:50:00,42.1,42.21,42.1,42.21,51800.0,26.358,26.4269,26.358,26.4269,51800.0
2006-02-01 09:55:00,42.21,42.35,42.19,42.26,61000.0,26.4269,26.5145,26.4144,26.4582,61000.0
2006-02-01 10:00:00,42.26,42.3,42.24,42.26,83000.0,26.4582,26.4832,26.4457,26.4582,83000.0
2006-02-01 10:05:00,42.26,42.27,42.26,42.27,52200.0,26.4582,26.4645,26.4582,26.4645,52200.0
2006-02-01 10:10:00,42.26,42.37,42.25,42.3,41400.0,26.4582,26.5271,26.4519,26.4832,41400.0
2006-02-01 10:15:00,42.31,42.31,42.2,42.24,89000.0,26.4895,26.4895,26.4206,26.4457,89000.0
2006-02-01 10:20:00,42.24,42.34,42.2,42.33,42600.0,26.4457,26.5083,26.4206,26.502,42600.0
2006-02-01 10:25:00,42.33,42.45,42.33,42.41,36200.0,26.502,26.5772,26.502,26.5521,36200.0
2006-02-01 10:30:00,42.5,42.5,42.4,42.43,97400.0,26.6085,26.6085,26.5458,26.5646,97400.0
2006-02-01 10:35:00,42.43,42.44,42.4,42.41,31000.0,26.5646,26.5709,26.5458,26.5521,31000.0
2006-02-01 10:40:00,42.41,42.48,42.41,42.46,49800.0,26.5521,26.5959,26.5521,26.5834,49800.0
2006-02-01 10:45:00,42.47,42.5,42.45,42.47,166600.0,26.5897,26.6085,26.5772,26.5897,166600.0
2006-02-01 10:50:00,42.48,42.6,42.48,42.55,44000.0,26.5959,26.6711,26.5959,26.6398,44000.0
2006-02-01 10:55:00,42.56,42.63,42.51,42.58,94200.0,26.646,26.6898,26.6147,26.6585,94200.0
2006-02-01 11:00:00,42.58,42.58,42.47,42.52,136400.0,26.6585,26.6585,26.5897,26.621,136400.0
2006-02-01 11:05:00,42.51,42.54,42.39,42.4,68600.0,26.6147,26.6335,26.5396,26.5458,68600.0
2006-02-01 11:10:00,42.4,42.5,42.4,42.47,35400.0,26.5458,26.6085,26.5458,26.5897,35400.0
2006-02-01 11:15:00,42.46,42.48,42.4,42.46,27200.0,26.5834,26.5959,26.5458,26.5834,27200.0
2006-02-01 11:20:00,42.46,42.48,42.45,42.46,28600.0,26.5834,26.5959,26.5772,26.5834,28600.0
2006-02-01 11:25:00,42.46,42.46,42.4,42.42,21000.0,26.5834,26.5834,26.5458,26.5584,21000.0
2006-02-01 11:30:00,42.42,42.42,42.35,42.38,26200.0,26.5584,26.5584,26.5145,26.5333,26200.0
2006-02-01 11:35:00,42.38,42.46,42.38,42.42,33200.0,26.5333,26.5834,26.5333,26.5584,33200.0
2006-02-01 11:40:00,42.43,42.44,42.3,42.35,27200.0,26.5646,26.5709,26.4832,26.5145,27200.0
2006-02-01 11:45:00,42.35,42.35,42.28,42.32,19000.0,26.5145,26.5145,26.4707,26.4958,19000.0
2006-02-01 11:50:00,42.27,42.29,42.21,42.26,40600.0,26.4645,26.477,26.4269,26.4582,40600.0
2006-02-01 11:55:00,42.24,42.26,42.12,42.12,60000.0,26.4457,26.4582,26.3705,26.3705,60000.0
2006-02-01 12:00:00,42.11,42.29,42.11,42.29,57200.0,26.3643,26.477,26.3643,26.477,57200.0
2006-02-01 12:05:00,42.25,42.26,42.18,42.25,22200.0,26.4519,26.4582,26.4081,26.4519,22200.0
2006-02-01 12:10:00,42.25,42.25,42.03,42.12,26600.0,26.4519,26.4519,26.3142,26.3705,26600.0
2006-02-01 12:15:00,42.1,42.11,42.07,42.08,17600.0,26.358,26.3643,26.3392,26.3455,17600.0
2006-02-01 12:20:00,42.08,42.12,42.07,42.1,30600.0,26.3455,26.3705,26.3392,26.358,30600.0
2006-02-01 12:25:00,42.1,42.14,42.06,42.13,29400.0,26.358,26.3831,26.333,26.3768,29400.0
2006-02-01 12:30:00,42.15,42.15,42.09,42.13,33400.0,26.3893,26.3893,26.3518,26.3768,33400.0
2006-02-01 12:35:00,42.13,42.15,42.1,42.11,21600.0,26.3768,26.3893,26.358,26.3643,21600.0
2006-02-01 12:40:00,42.11,42.15,42.1,42.12,23800.0,26.3643,26.3893,26.358,26.3705,23800.0
2006-02-01 12:45:00,42.12,42.21,42.12,42.13,27800.0,26.3705,26.4269,26.3705,26.3768,27800.0
2006-02-01 12:50:00,42.09,42.09,42.02,42.05,23400.0,26.3518,26.3518,26.3079,26.3267,23400.0
2006-02-01 12:55:00,42.04,42.05,41.97,41.97,26200.0,26.3205,26.3267,26.2766,26.2766,26200.0
2006-02-01 13:00:00,41.97,42.05,41.97,42.02,25200.0,26.2766,26.3267,26.2766,26.3079,25200.0
2006-02-01 13:05:00,42.02,42.1,42.02,42.1,28200.0,26.3079,26.358,26.3079,26.358,28200.0
2006-02-01 13:10:00,42.1,42.1,41.97,41.98,27400.0,26.358,26.358,26.2766,26.2829,27400.0
2006-02-01 13:15:00,41.98,42.01,41.9,41.9,39800.0,26.2829,26.3017,26.2328,26.2328,39800.0
2006-02-01 13:20:00,41.9,41.93,41.88,41.93,35200.0,26.2328,26.2516,26.2203,26.2516,35200.0
2006-02-01 13:25:00,41.92,41.94,41.88,41.91,20200.0,26.2453,26.2578,26.2203,26.2391,20200.0
2006-02-01 13:30:00,41.91,41.91,41.72,41.72,39800.0,26.2391,26.2391,26.1201,26.1201,39800.0
2006-02-01 13:35:00,41.72,41.72,41.6,41.68,42400.0,26.1201,26.1201,26.045,26.0951,42400.0
2006-02-01 13:40:00,41.67,41.74,41.63,41.74,31600.0,26.0888,26.1326,26.0638,26.1326,31600.0
2006-02-01 13:45:00,41.77,41.77,41.68,41.68,18400.0,26.1514,26.1514,26.0951,26.0951,18400.0
2006-02-01 13:50:00,41.68,41.68,41.66,41.67,39400.0,26.0951,26.0951,26.0825,26.0888,39400.0
2006-02-01 13:55:00,41.67,41.71,41.67,41.68,22000.0,26.0888,26.1139,26.0888,26.0951,22000.0
2006-02-01 14:00:00,41.69,41.77,41.68,41.72,30600.0,26.1013,26.1514,26.0951,26.1201,30600.0
2006-02-01 14:05:00,41.72,41.75,41.71,41.74,31000.0,26.1201,26.1389,26.1139,26.1326,31000.0
2006-02-01 14:10:00,41.74,41.74,41.68,41.7,32800.0,26.1326,26.1326,26.0951,26.1076,32800.0
2006-02-01 14:15:00,41.7,41.8,41.7,41.8,30800.0,26.1076,26.1702,26.1076,26.1702,30800.0
2006-02-01 14:20:00,41.8,41.8,41.54,41.6,65600.0,26.1702,26.1702,26.0074,26.045,65600.0
2006-02-01 14:25:00,41.59,41.59,41.54,41.54,31000.0,26.0387,26.0387,26.0074,26.0074,31000.0
2006-02-01 14:30:00,41.54,41.7,41.54,41.63,40200.0,26.0074,26.1076,26.0074,26.0638,40200.0
2006-02-01 14:35:00,41.63,41.71,41.61,41.62,23800.0,26.0638,26.1139,26.0512,26.0575,23800.0
2006-02-01 14:40:00,41.62,41.62,41.57,41.62,57000.0,26.0575,26.0575,26.0262,26.0575,57000.0
2006-02-01 14:45:00,41.63,41.63,41.58,41.62,44400.0,26.0638,26.0638,26.0325,26.0575,44400.0
2006-02-01 14:50:00,41.64,41.69,41.62,41.67,32000.0,26.07,26.1013,26.0575,26.0888,32000.0
2006-02-01 14:55:00,41.67,41.67,41.62,41.66,45200.0,26.0888,26.0888,26.0575,26.0825,45200.0
2006-02-01 15:00:00,41.67,41.67,41.63,41.63,46800.0,26.0888,26.0888,26.0638,26.0638,46800.0
2006-02-01 15:05:00,41.63,41.74,41.63,41.73,40400.0,26.0638,26.1326,26.0638,26.1264,40400.0
2006-02-01 15:10:00,41.73,41.74,41.65,41.7,42800.0,26.1264,26.1326,26.0763,26.1076,42800.0
2006-02-01 15:15:00,41.7,41.82,41.7,41.81,60400.0,26.1076,26.1827,26.1076,26.1765,60400.0
2006-02-01 15:20:00,41.81,41.87,41.81,41.81,32600.0,26.1765,26.214,26.1765,26.1765,32600.0
2006-02-01 15:25:00,41.81,41.92,41.81,41.92,33200.0,26.1765,26.2453,26.1765,26.2453,33200.0
2006-02-01 15:30:00,41.92,41.93,41.9,41.9,58000.0,26.2453,26.2516,26.2328,26.2328,58000.0
2006-02-01 15:35:00,41.9,41.99,41.9,41.95,44200.0,26.2328,26.2892,26.2328,26.2641,44200.0
2006-02-01 15:40:00,41.95,42.04,41.95,42.04,76800.0,26.2641,26.3205,26.2641,26.3205,76800.0
2006-02-01 15:45:00,42.04,42.04,41.92,41.93,90000.0,26.3205,26.3205,26.2453,26.2516,90000.0
2006-02-01 15:50:00,41.93,42.02,41.93,42.0,69200.0,26.2516,26.3079,26.2516,26.2954,69200.0
2006-02-01 15:55:00,42.0,42.01,42.0,42.0,106000.0,26.2954,26.3017,26.2954,26.2954,106000.0
2006-02-02 09:30:00,42.39,42.39,41.98,42.12,72000.0,26.5396,26.5396,26.2829,26.3705,72000.0
2006-02-02 09:35:00,42.05,42.1,42.05,42.06,69000.0,26.3267,26.358,26.3267,26.333,69000.0
2006-02-02 09:40:00,42.06,42.15,42.04,42.15,39000.0,26.333,26.3893,26.3205,26.3893,39000.0
2006-02-02 09:45:00,42.15,42.25,42.15,42.24,30400.0,26.3893,26.4519,26.3893,26.4457,30400.0
2006-02-02 09:50:00,42.26,42.29,42.19,42.25,85400.0,26.4582,26.477,26.4144,26.4519,85400.0
2006-02-02 09:55:00,42.26,42.45,42.26,42.4,90800.0,26.4582,26.5772,26.4582,26.5458,90800.0
2006-02-02 10:00:00,42.39,42.4,42.27,42.29,288000.0,26.5396,26.5458,26.4645,26.477,288000.0
2006-02-02 10:05:00,42.28,42.44,42.26,42.42,55600.0,26.4707,26.5709,26.4582,26.5584,55600.0
2006-02-02 10:10:00,42.42,42.6,42.42,42.5,286400.0,26.5584,26.6711,26.5584,26.6085,286400.0
2006-02-02 10:15:00,42.51,42.57,42.5,42.52,114600.0,26.6147,26.6523,26.6085,26.621,114600.0
2006-02-02 10:20:00,42.56,42.63,42.54,42.6,33600.0,26.646,26.6898,26.6335,26.6711,33600.0
2006-02-02 10:25:00,42.6,42.65,42.58,42.59,104000.0,26.6711,26.7024,26.6585,26.6648,104000.0
2006-02-02 10:30:00,42.59,42.6,42.55,42.58,68400.0,26.6648,26.6711,26.6398,26.6585,68400.0
2006-02-02 10:35:00,42.55,42.68,42.54,42.67,39600.0,26.6398,26.7211,26.6335,26.7149,39600.0
2006-02-02 10:40:00,42.68,42.7,42.59,42.59,39200.0,26.7211,26.7337,26.6648,26.6648,39200.0
2006-02-02 10:45:00,42.59,42.59,42.52,42.55,45800.0,26.6648,26.6648,26.621,26.6398,45800.0
2006-02-02 10:50:00,42.56,42.68,42.55,42.63,103200.0,26.646,26.7211,26.6398,26.6898,103200.0
2006-02-02 10:55:00,42.63,42.63,42.56,42.56,48600.0,26.6898,26.6898,26.646,26.646,48600.0
2006-02-02 11:00:00,42.56,42.56,42.47,42.52,40200.0,26.646,26.646,26.5897,26.621,40200.0
2006-02-02 11:05:00,42.52,42.52,42.48,42.48,56200.0,26.621,26.621,26.5959,26.5959,56200.0
2006-02-02 11:10:00,42.49,42.59,42.49,42.59,26200.0,26.6022,26.6648,26.6022,26.6648,26200.0
2006-02-02 11:15:00,42.59,42.6,42.48,42.56,30600.0,26.6648,26.6711,26.5959,26.646,30600.0
2006-02-02 11:20:00,42.56,42.6,42.5,42.55,241600.0,26.646,26.6711,26.6085,26.6398,241600.0
2006-02-02 11:25:00,42.6,42.6,42.44,42.47,63600.0,26.6711,26.6711,26.5709,26.5897,63600.0
2006-02-02 11:30:00,42.46,42.56,42.41,42.56,52200.0,26.5834,26.646,26.5521,26.646,52200.0
2006-02-02 11:35:00,42.57,42.57,42.54,42.57,36400.0,26.6523,26.6523,26.6335,26.6523,36400.0
2006-02-02 11:40:00,42.57,42.58,42.52,42.54,47200.0,26.6523,26.6585,26.621,26.6335,47200.0
2006-02-02 11:45:00,42.54,42.59,42.52,42.59,25400.0,26.6335,26.6648,26.621,26.6648,25400.0
2006-02-02 11:50:00,42.6,42.6,42.55,42.59,17800.0,26.6711,26.6711,26.6398,26.6648,17800.0
2006-02-02 11:55:00,42.59,42.62,42.58,42.58,21600.0,26.6648,26.6836,26.6585,26.6585,21600.0
2006-02-02 12:00:00,42.58,42.58,42.48,42.55,51800.0,26.6585,26.6585,26.5959,26.6398,51800.0
2006-02-02 12:05:00,42.55,42.63,42.52,42.6,30400.0,26.6398,26.6898,26.621,26.6711,30400.0
2006-02-02 12:10:00,42.6,42.63,42.57,42.63,22600.0,26.6711,26.6898,26.6523,26.6898,22600.0
2006-02-02 12:15:00,42.62,42.63,42.56,42.57,22000.0,26.6836,26.6898,26.646,26.6523,22000.0
2006-02-02 12:20:00,42.57,42.59,42.55,42.56,21000.0,26.6523,26.6648,26.6398,26.646,21000.0
2006-02-02 12:25:00,42.56,42.59,42.53,42.59,21600.0,26.646,26.6648,26.6272,26.6648,21600.0
2006-02-02 12:30:00,42.59,42.62,42.59,42.6,24400.0,26.6648,26.6836,26.6648,26.6711,24400.0
2006-02-02 12:35:00,42.6,42.68,42.59,42.68,42000.0,26.6711,26.7211,26.6648,26.7211,42000.0
2006-02-02 12:40:00,42.69,42.74,42.68,42.7,45400.0,26.7274,26.7587,26.7211,26.7337,45400.0
2006-02-02 12:45:00,42.7,42.71,42.67,42.69,18600.0,26.7337,26.7399,26.7149,26.7274,18600.0
2006-02-02 12:50:00,42.69,42.76,42.69,42.76,71400.0,26.7274,26.7712,26.7274,26.7712,71400.0
2006-02-02 12:55:00,42.76,42.81,42.74,42.76,31600.0,26.7712,26.8025,26.7587,26.7712,31600.0
2006-02-02 13:00:00,42.75,42.77,42.71,42.76,21600.0,26.765,26.7775,26.7399,26.7712,21600.0
2006-02-02 13:05:00,42.76,42.77,42.67,42.7,35400.0,26.7712,26.7775,26.7149,26.7337,35400.0
2006-02-02 13:10:00,42.71,42.74,42.7,42.73,22800.0,26.7399,26.7587,26.7337,26.7525,22800.0
2006-02-02 13:15:00,42.72,42.79,42.72,42.77,10200.0,26.7462,26.79,26.7462,26.7775,10200.0
2006-02-02 13:20:00,42.79,42.8,42.77,42.77,30400.0,26.79,26.7963,26.7775,26.7775,30400.0
2006-02-02 13:25:00,42.77,42.83,42.73,42.73,26800.0,26.7775,26.8151,26.7525,26.7525,26800.0
2006-02-02 13:30:00,42.74,42.79,42.69,42.74,23000.0,26.7587,26.79,26.7274,26.7587,23000.0
2006-02-02 13:35:00,42.74,42.75,42.68,42.75,25200.0,26.7587,26.765,26.7211,26.765,25200.0
2006-02-02 13:40:00,42.74,42.76,42.7,42.72,29600.0,26.7587,26.7712,26.7337,26.7462,29600.0
2006-02-02 13:45:00,42.73,42.84,42.73,42.8,28000.0,26.7525,26.8213,26.7525,26.7963,28000.0
2006-02-02 13:50:00,42.8,42.85,42.8,42.85,29400.0,26.7963,26.8276,26.7963,26.8276,29400.0
2006-02-02 13:55:00,42.84,42.85,42.79,42.82,32200.0,26.8213,26.8276,26.79,26.8088,32200.0
2006-02-02 14:00:00,42.82,42.83,42.77,42.79,42200.0,26.8088,26.8151,26.7775,26.79,42200.0
2006-02-02 14:05:00,42.79,42.84,42.77,42.84,43000.0,26.79,26.8213,26.7775,26.8213,43000.0
2006-02-02 14:10:00,42.84,42.88,42.83,42.84,39000.0,26.8213,26.8464,26.8151,26.8213,39000.0
2006-02-02 14:15:00,42.83,42.85,42.81,42.84,38200.0,26.8151,26.8276,26.8025,26.8213,38200.0
2006-02-02 14:20:00,42.84,42.87,42.82,42.82,32800.0,26.8213,26.8401,26.8088,26.8088,32800.0
2006-02-02 14:25:00,42.82,42.88,42.81,42.84,41400.0,26.8088,26.8464,26.8025,26.8213,41400.0
2006-02-02 14:30:00,42.85,43.05,42.85,43.04,59400.0,26.8276,26.9528,26.8276,26.9465,59400.0
2006-02-02 14:35:00,43.04,43.04,42.86,42.88,74000.0,26.9465,26.9465,26.8338,26.8464,74000.0
2006-02-02 14:40:00,42.88,42.91,42.82,42.82,48200.0,26.8464,26.8651,26.8088,26.8088,48200.0
2006-02-02 14:45:00,42.82,42.87,42.8,42.87,38800.0,26.8088,26.8401,26.7963,26.8401,38800.0
2006-02-02 14:50:00,42.86,42.92,42.85,42.92,61400.0,26.8338,26.8714,26.8276,26.8714,61400.0
2006-02-02 14:55:00,42.92,42.98,42.91,42.95,57600.0,26.8714,26.909,26.8651,26.8902,57600.0
2006-02-02 15:00:00,42.94,43.0,42.93,42.99,52000.0,26.8839,26.9215,26.8777,26.9152,52000.0
2006-02-02 15:05:00,43.01,43.09,42.99,43.09,46200.0,26.9278,26.9778,26.9152,26.9778,46200.0
2006-02-02 15:10:00,43.1,43.2,43.09,43.18,71000.0,26.9841,27.0467,26.9778,27.0342,71000.0
2006-02-02 15:15:00,43.17,43.19,43.09,43.09,48400.0,27.0279,27.0405,26.9778,26.9778,48400.0
2006-02-02 15:20:00,43.09,43.09,43.01,43.03,50000.0,26.9778,26.9778,26.9278,26.9403,50000.0
2006-02-02 15:25:00,43.02,43.03,42.99,43.01,53600.0,26.934,26.9403,26.9152,26.9278,53600.0
2006-02-02 15:30:00,43.01,43.02,42.97,42.98,42400.0,26.9278,26.934,26.9027,26.909,42400.0
2006-02-02 15:35:00,42.98,43.0,42.97,42.98,61200.0,26.909,26.9215,26.9027,26.909,61200.0
2006-02-02 15:40:00,42.98,42.98,42.84,42.85,75400.0,26.909,26.909,26.8213,26.8276,75400.0
2006-02-02 15:45:00,42.84,42.84,42.75,42.76,93600.0,26.8213,26.8213,26.765,26.7712,93600.0
2006-02-02 15:50:00,42.75,42.75,42.74,42.75,108400.0,26.765,26.765,26.7587,26.765,108400.0
2006-02-02 15:55:00,42.75,42.8,42.74,42.77,92800.0,26.765,26.7963,26.7587,26.7775,92800.0
2006-02-03 09:35:00,42.5,42.56,42.5,42.53,50200.0,26.6085,26.646,26.6085,26.6272,50200.0
2006-02-03 09:40:00,42.54,42.73,42.52,42.7,18200.0,26.6335,26.7525,26.621,26.7337,18200.0
2006-02-03 09:45:00,42.69,42.74,42.55,42.56,19200.0,26.7274,26.7587,26.6398,26.646,19200.0
2006-02-03 09:50:00,42.58,42.65,42.57,42.58,19400.0,26.6585,26.7024,26.6523,26.6585,19400.0
2006-02-03 09:55:00,42.6,42.7,42.58,42.62,41000.0,26.6711,26.7337,26.6585,26.6836,41000.0
2006-02-03 10:00:00,42.63,42.67,42.56,42.67,17600.0,26.6898,26.7149,26.646,26.7149,17600.0
2006-02-03 10:05:00,42.67,42.68,42.67,42.68,34400.0,26.7149,26.7211,26.7149,26.7211,34400.0
2006-02-03 10:10:00,42.67,42.74,42.67,42.69,46400.0,26.7149,26.7587,26.7149,26.7274,46400.0
2006-02-03 10:15:00,42.69,42.69,42.67,42.69,31400.0,26.7274,26.7274,26.7149,26.7274,31400.0
2006-02-03 10:20:00,42.69,42.69,42.65,42.65,22600.0,26.7274,26.7274,26.7024,26.7024,22600.0
2006-02-03 10:25:00,42.65,42.65,42.61,42.61,30000.0,26.7024,26.7024,26.6773,26.6773,30000.0
2006-02-03 10:30:00,42.62,42.63,42.55,42.57,40000.0,26.6836,26.6898,26.6398,26.6523,40000.0
2006-02-03 10:35:00,42.57,42.6,42.52,42.6,22600.0,26.6523,26.6711,26.621,26.6711,22600.0
2006-02-03 10:40:00,42.59,42.6,42.53,42.53,20600.0,26.6648,26.6711,26.6272,26.6272,20600.0
2006-02-03 10:45:00,42.53,42.65,42.53,42.6,27800.0,26.6272,26.7024,26.6272,26.6711,27800.0
2006-02-03 10:50:00,42.6,42.63,42.55,42.62,20600.0,26.6711,26.6898,26.6398,26.6836,20600.0
2006-02-03 10:55:00,42.61,42.65,42.6,42.64,12600.0,26.6773,26.7024,26.6711,26.6961,12600.0
2006-02-03 11:00:00,42.64,42.67,42.63,42.63,19400.0,26.6961,26.7149,26.6898,26.6898,19400.0
2006-02-03 11:05:00,42.63,42.63,42.61,42.63,30000.0,26.6898,26.6898,26.6773,26.6898,30000.0
2006-02-03 11:10:00,42.62,42.63,42.58,42.59,10400.0,26.6836,26.6898,26.6585,26.6648,10400.0
2006-02-03 11:15:00,42.59,42.62,42.58,42.61,14800.0,26.6648,26.6836,26.6585,26.6773,14800.0
2006-02-03 11:20:00,42.62,42.64,42.6,42.63,27600.0,26.6836,26.6961,26.6711,26.6898,27600.0
2006-02-03 11:25:00,42.63,42.67,42.56,42.59,13600.0,26.6898,26.7149,26.646,26.6648,13600.0
2006-02-03 11:30:00,42.59,42.6,42.52,42.56,20400.0,26.6648,26.6711,26.621,26.646,20400.0
2006-02-03 11:35:00,42.56,42.69,42.56,42.66,13400.0,26.646,26.7274,26.646,26.7086,13400.0
2006-02-03 11:40:00,42.66,42.66,42.59,42.6,14000.0,26.7086,26.7086,26.6648,26.6711,14000.0
2006-02-03 11:45:00,42.6,42.63,42.58,42.62,16000.0,26.6711,26.6898,26.6585,26.6836,16000.0
2006-02-03 11:50:00,42.61,42.64,42.6,42.63,8600.0,26.6773,26.6961,26.6711,26.6898,8600.0
2006-02-03 11:55:00,42.63,42.63,42.6,42.61,7800.0,26.6898,26.6898,26.6711,26.6773,7800.0
2006-02-03 12:00:00,42.6,42.6,42.57,42.6,15600.0,26.6711,26.6711,26.6523,26.6711,15600.0
2006-02-03 12:05:00,42.6,42.63,42.57,42.58,33800.0,26.6711,26.6898,26.6523,26.6585,33800.0
2006-02-03 12:10:00,42.58,42.6,42.54,42.6,21000.0,26.6585,26.6711,26.6335,26.6711,21000.0
2006-02-03 12:15:00,42.58,42.63,42.58,42.6,71400.0,26.6585,26.6898,26.6585,26.6711,71400.0
2006-02-03 12:20:00,42.62,42.67,42.6,42.65,41400.0,26.6836,26.7149,26.6711,26.7024,41400.0
2006-02-03 12:25:00,42.65,42.65,42.57,42.62,17400.0,26.7024,26.7024,26.6523,26.6836,17400.0
2006-02-03 12:30:00,42.62,42.64,42.62,42.64,28800.0,26.6836,26.6961,26.6836,26.6961,28800.0
2006-02-03 12:35:00,42.64,42.64,42.59,42.6,12000.0,26.6961,26.6961,26.6648,26.6711,12000.0
2006-02-03 12:40:00,42.6,42.65,42.59,42.62,16200.0,26.6711,26.7024,26.6648,26.6836,16200.0
2006-02-03 12:45:00,42.62,42.64,42.62,42.64,8400.0,26.6836,26.6961,26.6836,26.6961,8400.0
2006-02-03 12:50:00,42.64,42.7,42.64,42.66,12600.0,26.6961,26.7337,26.6961,26.7086,12600.0
2006-02-03 12:55:00,42.67,42.7,42.65,42.7,18400.0,26.7149,26.7337,26.7024,26.7337,18400.0
2006-02-03 13:00:00,42.67,42.69,42.62,42.63,14200.0,26.7149,26.7274,26.6836,26.6898,14200.0
2006-02-03 13:05:00,42.65,42.65,42.62,42.62,12600.0,26.7024,26.7024,26.6836,26.6836,12600.0
2006-02-03 13:10:00,42.63,42.67,42.63,42.67,13400.0,26.6898,26.7149,26.6898,26.7149,13400.0
2006-02-03 13:15:00,42.68,42.69,42.66,42.66,19400.0,26.7211,26.7274,26.7086,26.7086,19400.0
2006-02-03 13:20:00,42.67,42.73,42.67,42.68,30000.0,26.7149,26.7525,26.7149,26.7211,30000.0
2006-02-03 13:25:00,42.69,42.7,42.65,42.68,17600.0,26.7274,26.7337,26.7024,26.7211,17600.0
2006-02-03 13:30:00,42.68,42.71,42.68,42.69,9600.0,26.7211,26.7399,26.7211,26.7274,9600.0
2006-02-03 13:35:00,42.69,42.71,42.69,42.71,11400.0,26.7274,26.7399,26.7274,26.7399,11400.0
2006-02-03 13:40:00,42.71,42.71,42.59,42.6,36600.0,26.7399,26.7399,26.6648,26.6711,36600.0
2006-02-03 13:45:00,42.6,42.6,42.57,42.58,18000.0,26.6711,26.6711,26.6523,26.6585,18000.0
2006-02-03 13:50:00,42.59,42.6,42.57,42.59,22000.0,26.6648,26.6711,26.6523,26.6648,22000.0
2006-02-03 13:55:00,42.56,42.58,42.52,42.57,18200.0,26.646,26.6585,26.621,26.6523,18200.0
2006-02-03 14:00:00,42.57,42.6,42.53,42.56,34800.0,26.6523,26.6711,26.6272,26.646,34800.0
2006-02-03 14:05:00,42.55,42.56,42.51,42.52,7200.0,26.6398,26.646,26.6147,26.621,7200.0
2006-02-03 14:10:00,42.52,42.52,42.41,42.42,47800.0,26.621,26.621,26.5521,26.5584,47800.0
2006-02-03 14:15:00,42.43,42.44,42.35,42.38,27200.0,26.5646,26.5709,26.5145,26.5333,27200.0
2006-02-03 14:20:00,42.38,42.44,42.35,42.41,24200.0,26.5333,26.5709,26.5145,26.5521,24200.0
2006-02-03 14:25:00,42.44,42.45,42.37,42.41,19400.0,26.5709,26.5772,26.5271,26.5521,19400.0
2006-02-03 14:30:00,42.41,42.47,42.35,42.43,19600.0,26.5521,26.5897,26.5145,26.5646,19600.0
2006-02-03 14:35:00,42.46,42.46,42.42,42.43,9000.0,26.5834,26.5834,26.5584,26.5646,9000.0
2006-02-03 14:40:00,42.44,42.46,42.4,42.4,10200.0,26.5709,26.5834,26.5458,26.5458,10200.0
2006-02-03 14:45:00,42.38,42.47,42.35,42.45,15200.0,26.5333,26.5897,26.5145,26.5772,15200.0
2006-02-03 14:50:00,42.45,42.45,42.38,42.4,13400.0,26.5772,26.5772,26.5333,26.5458,13400.0
2006-02-03 14:55:00,42.39,42.4,42.37,42.38,9800.0,26.5396,26.5458,26.5271,26.5333,9800.0
2006-02-03 15:00:00,42.37,42.43,42.36,42.37,16800.0,26.5271,26.5646,26.5208,26.5271,16800.0
2006-02-03 15:05:00,42.37,42.44,42.35,42.44,15800.0,26.5271,26.5709,26.5145,26.5709,15800.0
2006-02-03 15:10:00,42.44,42.44,42.4,42.4,17200.0,26.5709,26.5709,26.5458,26.5458,17200.0
2006-02-03 15:15:00,42.4,42.42,42.38,42.38,18400.0,26.5458,26.5584,26.5333,26.5333,18400.0
2006-02-03 15:20:00,42.38,42.38,42.34,42.34,24000.0,26.5333,26.5333,26.5083,26.5083,24000.0
2006-02-03 15:25:00,42.33,42.35,42.3,42.33,28200.0,26.502,26.5145,26.4832,26.502,28200.0
2006-02-03 15:30:00,42.31,42.31,42.2,42.21,21800.0,26.4895,26.4895,26.4206,26.4269,21800.0
2006-02-03 15:35:00,42.22,42.24,42.19,42.19,38200.0,26.4332,26.4457,26.4144,26.4144,38200.0
2006-02-03 15:40:00,42.19,42.23,42.17,42.23,37400.0,26.4144,26.4394,26.4018,26.4394,37400.0
2006-02-03 15:45:00,42.23,42.24,42.21,42.22,40800.0,26.4394,26.4457,26.4269,26.4332,40800.0
2006-02-03 15:50:00,42.22,42.31,42.22,42.25,43600.0,26.4332,26.4895,26.4332,26.4519,43600.0
2006-02-03 15:55:00,42.25,42.31,42.25,42.27,28800.0,26.4519,26.4895,26.4519,26.4645,28800.0
2006-02-06 09:30:00,42.23,42.27,42.2,42.2,42000.0,26.4394,26.4645,26.4206,26.4206,42000.0
2006-02-06 09:35:00,42.2,42.24,42.19,42.2,8600.0,26.4206,26.4457,26.4144,26.4206,8600.0
2006-02-06 09:40:00,42.2,42.28,42.16,42.23,32800.0,26.4206,26.4707,26.3956,26.4394,32800.0
2006-02-06 09:45:00,42.26,42.26,42.12,42.12,23800.0,26.4582,26.4582,26.3705,26.3705,23800.0
2006-02-06 09:50:00,42.12,42.22,42.08,42.11,41600.0,26.3705,26.4332,26.3455,26.3643,41600.0
2006-02-06 09:55:00,42.1,42.1,42.02,42.09,30000.0,26.358,26.358,26.3079,26.3518,30000.0
2006-02-06 10:00:00,42.13,42.15,42.11,42.12,152400.0,26.3768,26.3893,26.3643,26.3705,152400.0
2006-02-06 10:05:00,42.12,42.2,42.1,42.1,42600.0,26.3705,26.4206,26.358,26.358,42600.0
2006-02-06 10:10:00,42.1,42.21,42.1,42.16,28200.0,26.358,26.4269,26.358,26.3956,28200.0
2006-02-06 10:15:00,42.13,42.13,42.05,42.06,30800.0,26.3768,26.3768,26.3267,26.333,30800.0
2006-02-06 10:20:00,42.06,42.16,42.06,42.08,24400.0,26.333,26.3956,26.333,26.3455,24400.0
2006-02-06 10:25:00,42.08,42.14,42.01,42.02,19200.0,26.3455,26.3831,26.3017,26.3079,19200.0
2006-02-06 10:30:00,42.04,42.05,41.96,41.99,25600.0,26.3205,26.3267,26.2704,26.2892,25600.0
2006-02-06 10:35:00,41.99,42.0,41.91,41.98,38200.0,26.2892,26.2954,26.2391,26.2829,38200.0
2006-02-06 10:40:00,41.96,41.99,41.92,41.96,31800.0,26.2704,26.2892,26.2453,26.2704,31800.0
2006-02-06 10:45:00,41.98,42.08,41.98,42.04,25000.0,26.2829,26.3455,26.2829,26.3205,25000.0
2006-02-06 10:50:00,42.04,42.05,41.94,41.94,36800.0,26.3205,26.3267,26.2578,26.2578,36800.0
2006-02-06 10:55:00,41.92,42.0,41.9,41.98,30000.0,26.2453,26.2954,26.2328,26.2829,30000.0
2006-02-06 11:00:00,41.99,42.02,41.97,42.02,22200.0,26.2892,26.3079,26.2766,26.3079,22200.0
2006-02-06 11:05:00,42.02,42.04,41.95,42.04,25400.0,26.3079,26.3205,26.2641,26.3205,25400.0
2006-02-06 11:10:00,42.04,42.05,41.99,42.0,30600.0,26.3205,26.3267,26.2892,26.2954,30600.0
2006-02-06 11:15:00,41.99,42.02,41.94,42.0,28800.0,26.2892,26.3079,26.2578,26.2954,28800.0
2006-02-06 11:20:00,42.0,42.03,41.96,41.99,26600.0,26.2954,26.3142,26.2704,26.2892,26600.0
2006-02-06 11:25:00,42.02,42.02,41.95,41.96,19600.0,26.3079,26.3079,26.2641,26.2704,19600.0
2006-02-06 11:30:00,41.95,41.99,41.91,41.92,21400.0,26.2641,26.2892,26.2391,26.2453,21400.0
2006-02-06 11:35:00,41.92,41.96,41.88,41.95,38800.0,26.2453,26.2704,26.2203,26.2641,38800.0
2006-02-06 11:40:00,41.95,42.03,41.95,41.98,24800.0,26.2641,26.3142,26.2641,26.2829,24800.0
2006-02-06 11:45:00,41.98,42.05,41.96,42.05,24600.0,26.2829,26.3267,26.2704,26.3267,24600.0
2006-02-06 11:50:00,42.06,42.08,42.02,42.04,22800.0,26.333,26.3455,26.3079,26.3205,22800.0
2006-02-06 11:55:00,42.04,42.04,41.98,42.02,14400.0,26.3205,26.3205,26.2829,26.3079,14400.0
2006-02-06 12:00:00,42.0,42.06,41.97,41.99,20600.0,26.2954,26.333,26.2766,26.2892,20600.0
2006-02-06 12:05:00,41.99,42.04,41.97,41.99,26200.0,26.2892,26.3205,26.2766,26.2892,26200.0
2006-02-06 12:10:00,41.98,41.99,41.95,41.96,27800.0,26.2829,26.2892,26.2641,26.2704,27800.0
2006-02-06 12:15:00,41.96,41.99,41.94,41.98,37800.0,26.2704,26.2892,26.2578,26.2829,37800.0
2006-02-06 12:20:00,41.98,41.98,41.94,41.96,33000.0,26.2829,26.2829,26.2578,26.2704,33000.0
2006-02-06 12:25:00,41.94,41.95,41.88,41.88,26000.0,26.2578,26.2641,26.2203,26.2203,26000.0
2006-02-06 12:30:00,41.88,41.92,41.85,41.87,31400.0,26.2203,26.2453,26.2015,26.214,31400.0
2006-02-06 12:35:00,41.88,41.88,41.84,41.88,28600.0,26.2203,26.2203,26.1952,26.2203,28600.0
2006-02-06 12:40:00,41.88,41.95,41.88,41.93,15400.0,26.2203,26.2641,26.2203,26.2516,15400.0
2006-02-06 12:45:00,41.92,41.92,41.88,41.88,18200.0,26.2453,26.2453,26.2203,26.2203,18200.0
2006-02-06 12:50:00,41.88,41.9,41.85,41.88,25800.0,26.2203,26.2328,26.2015,26.2203,25800.0
2006-02-06 12:55:00,41.88,41.94,41.88,41.88,7600.0,26.2203,26.2578,26.2203,26.2203,7600.0
2006-02-06 13:00:00,41.88,41.9,41.86,41.9,16000.0,26.2203,26.2328,26.2078,26.2328,16000.0
2006-02-06 13:05:00,41.9,41.94,41.9,41.92,11600.0,26.2328,26.2578,26.2328,26.2453,11600.0
2006-02-06 13:10:00,41.92,41.97,41.91,41.92,17400.0,26.2453,26.2766,26.2391,26.2453,17400.0
2006-02-06 13:15:00,41.91,41.93,41.91,41.92,23200.0,26.2391,26.2516,26.2391,26.2453,23200.0
2006-02-06 13:20:00,41.93,41.95,41.91,41.95,20600.0,26.2516,26.2641,26.2391,26.2641,20600.0
2006-02-06 13:25:00,41.95,41.97,41.92,41.93,20600.0,26.2641,26.2766,26.2453,26.2516,20600.0
2006-02-06 13:30:00,41.94,41.96,41.9,41.96,15400.0,26.2578,26.2704,26.2328,26.2704,15400.0
2006-02-06 13:35:00,41.96,41.98,41.91,41.92,18600.0,26.2704,26.2829,26.2391,26.2453,18600.0
2006-02-06 13:40:00,41.92,41.97,41.92,41.95,22600.0,26.2453,26.2766,26.2453,26.2641,22600.0
2006-02-06 13:45:00,41.95,41.99,41.93,41.99,33400.0,26.2641,26.2892,26.2516,26.2892,33400.0
2006-02-06 13:50:00,41.99,41.99,41.91,41.99,27000.0,26.2892,26.2892,26.2391,26.2892,27000.0
2006-02-06 13:55:00,41.97,41.99,41.94,41.98,19800.0,26.2766,26.2892,26.2578,26.2829,19800.0
2006-02-06 14:00:00,41.97,41.97,41.85,41.94,23800.0,26.2766,26.2766,26.2015,26.2578,23800.0
2006-02-06 14:05:00,41.94,42.01,41.93,41.97,36400.0,26.2578,26.3017,26.2516,26.2766,36400.0
2006-02-06 14:10:00,41.96,42.0,41.91,42.0,25600.0,26.2704,26.2954,26.2391,26.2954,25600.0
2006-02-06 14:15:00,42.0,42.04,42.0,42.04,24800.0,26.2954,26.3205,26.2954,26.3205,24800.0
2006-02-06 14:20:00,42.04,42.05,42.02,42.04,24600.0,26.3205,26.3267,26.3079,26.3205,24600.0
2006-02-06 14:25:00,42.04,42.07,42.0,42.05,30000.0,26.3205,26.3392,26.2954,26.3267,30000.0
2006-02-06 14:30:00,42.04,42.14,42.04,42.13,33600.0,26.3205,26.3831,26.3205,26.3768,33600.0
2006-02-06 14:35:00,42.13,42.15,42.08,42.12,26600.0,26.3768,26.3893,26.3455,26.3705,26600.0
2006-02-06 14:40:00,42.11,42.18,42.08,42.18,37000.0,26.3643,26.4081,26.3455,26.4081,37000.0
2006-02-06 14:45:00,42.18,42.19,42.12,42.15,26600.0,26.4081,26.4144,26.3705,26.3893,26600.0
2006-02-06 14:50:00,42.14,42.21,42.12,42.21,37000.0,26.3831,26.4269,26.3705,26.4269,37000.0
2006-02-06 14:55:00,42.2,42.21,42.14,42.16,29200.0,26.4206,26.4269,26.3831,26.3956,29200.0
2006-02-06 15:00:00,42.15,42.22,42.15,42.21,32800.0,26.3893,26.4332,26.3893,26.4269,32800.0
2006-02-06 15:05:00,42.21,42.26,42.19,42.25,48800.0,26.4269,26.4582,26.4144,26.4519,48800.0
2006-02-06 15:10:00,42.24,42.28,42.21,42.28,42000.0,26.4457,26.4707,26.4269,26.4707,42000.0
2006-02-06 15:15:00,42.27,42.32,42.24,42.32,37000.0,26.4645,26.4958,26.4457,26.4958,37000.0
2006-02-06 15:20:00,42.32,42.32,42.27,42.31,38000.0,26.4958,26.4958,26.4645,26.4895,38000.0
2006-02-06 15:25:00,42.32,42.35,42.28,42.33,43000.0,26.4958,26.5145,26.4707,26.502,43000.0
2006-02-06 15:30:00,42.34,42.35,42.24,42.24,35800.0,26.5083,26.5145,26.4457,26.4457,35800.0
2006-02-06 15:35:00,42.24,42.26,42.21,42.26,33600.0,26.4457,26.4582,26.4269,26.4582,33600.0
2006-02-06 15:40:00,42.26,42.38,42.25,42.38,34600.0,26.4582,26.5333,26.4519,26.5333,34600.0
2006-02-06 15:45:00,42.39,42.43,42.39,42.41,41600.0,26.5396,26.5646,26.5396,26.5521,41600.0
2006-02-06 15:50:00,42.41,42.41,42.34,42.35,74200.0,26.5521,26.5521,26.5083,26.5145,74200.0
2006-02-06 15:55:00,42.37,42.45,42.34,42.45,188000.0,26.5271,26.5772,26.5083,26.5772,188000.0
2006-02-07 09:30:00,42.25,42.37,42.25,42.32,25000.0,26.4519,26.5271,26.4519,26.4958,25000.0
2006-02-07 09:35:00,42.32,42.32,42.29,42.3,14800.0,26.4958,26.4958,26.477,26.4832,14800.0
2006-02-07 09:40:00,42.3,42.4,42.27,42.4,15400.0,26.4832,26.5458,26.4645,26.5458,15400.0
2006-02-07 09:45:00,42.31,42.48,42.31,42.48,16600.0,26.4895,26.5959,26.4895,26.5959,16600.0
2006-02-07 09:50:00,42.45,42.51,42.44,42.51,37000.0,26.5772,26.6147,26.5709,26.6147,37000.0
2006-02-07 09:55:00,42.51,42.53,42.47,42.52,40800.0,26.6147,26.6272,26.5897,26.621,40800.0
2006-02-07 10:00:00,42.49,42.49,42.43,42.43,21800.0,26.6022,26.6022,26.5646,26.5646,21800.0
2006-02-07 10:05:00,42.4,42.42,42.37,42.38,25200.0,26.5458,26.5584,26.5271,26.5333,25200.0
2006-02-07 10:10:00,42.37,42.44,42.35,42.41,19000.0,26.5271,26.5709,26.5145,26.5521,19000.0
2006-02-07 10:15:00,42.38,42.41,42.37,42.37,12200.0,26.5333,26.5521,26.5271,26.5271,12200.0
2006-02-07 10:20:00,42.36,42.36,42.27,42.27,13600.0,26.5208,26.5208,26.4645,26.4645,13600.0
2006-02-07 10:25:00,42.27,42.34,42.26,42.34,17000.0,26.4645,26.5083,26.4582,26.5083,17000.0
2006-02-07 10:30:00,42.33,42.42,42.32,42.41,17200.0,26.502,26.5584,26.4958,26.5521,17200.0
2006-02-07 10:35:00,42.39,42.4,42.35,42.35,15000.0,26.5396,26.5458,26.5145,26.5145,15000.0
2006-02-07 10:40:00,42.35,42.35,42.25,42.29,28600.0,26.5145,26.5145,26.4519,26.477,28600.0
2006-02-07 10:45:00,42.27,42.35,42.27,42.33,9600.0,26.4645,26.5145,26.4645,26.502,9600.0
2006-02-07 10:50:00,42.33,42.36,42.33,42.35,34600.0,26.502,26.5208,26.502,26.5145,34600.0
2006-02-07 10:55:00,42.35,42.49,42.35,42.44,34600.0,26.5145,26.6022,26.5145,26.5709,34600.0
2006-02-07 11:00:00,42.44,42.51,42.38,42.5,22200.0,26.5709,26.6147,26.5333,26.6085,22200.0
2006-02-07 11:05:00,42.52,42.52,42.43,42.44,32200.0,26.621,26.621,26.5646,26.5709,32200.0
2006-02-07 11:10:00,42.43,42.48,42.43,42.45,31000.0,26.5646,26.5959,26.5646,26.5772,31000.0
2006-02-07 11:15:00,42.45,42.45,42.39,42.4,26600.0,26.5772,26.5772,26.5396,26.5458,26600.0
2006-02-07 11:20:00,42.4,42.55,42.39,42.54,25000.0,26.5458,26.6398,26.5396,26.6335,25000.0
2006-02-07 11:25:00,42.54,42.56,42.51,42.52,20400.0,26.6335,26.646,26.6147,26.621,20400.0
2006-02-07 11:30:00,42.51,42.56,42.48,42.52,27200.0,26.6147,26.646,26.5959,26.621,27200.0
2006-02-07 11:35:00,42.51,42.51,42.46,42.48,31600.0,26.6147,26.6147,26.5834,26.5959,31600.0
2006-02-07 11:40:00,42.49,42.49,42.43,42.44,14800.0,26.6022,26.6022,26.5646,26.5709,14800.0
2006-02-07 11:45:00,42.44,42.48,42.37,42.38,50000.0,26.5709,26.5959,26.5271,26.5333,50000.0
2006-02-07 11:50:00,42.38,42.44,42.37,42.39,27000.0,26.5333,26.5709,26.5271,26.5396,27000.0
2006-02-07 11:55:00,42.4,42.47,42.39,42.42,22600.0,26.5458,26.5897,26.5396,26.5584,22600.0
2006-02-07 12:00:00,42.43,42.45,42.42,42.45,9600.0,26.5646,26.5772,26.5584,26.5772,9600.0
2006-02-07 12:05:00,42.45,42.45,42.4,42.4,10400.0,26.5772,26.5772,26.5458,26.5458,10400.0
2006-02-07 12:10:00,42.4,42.4,42.35,42.37,23400.0,26.5458,26.5458,26.5145,26.5271,23400.0
2006-02-07 12:15:00,42.36,42.36,42.32,42.35,22400.0,26.5208,26.5208,26.4958,26.5145,22400.0
2006-02-07 12:20:00,42.38,42.47,42.38,42.46,15200.0,26.5333,26.5897,26.5333,26.5834,15200.0
2006-02-07 12:25:00,42.46,42.48,42.42,42.48,19800.0,26.5834,26.5959,26.5584,26.5959,19800.0
2006-02-07 12:30:00,42.47,42.47,42.42,42.46,17000.0,26.5897,26.5897,26.5584,26.5834,17000.0
2006-02-07 12:35:00,42.46,42.47,42.43,42.47,17400.0,26.5834,26.5897,26.5646,26.5897,17400.0
2006-02-07 12:40:00,42.46,42.47,42.43,42.43,21600.0,26.5834,26.5897,26.5646,26.5646,21600.0
2006-02-07 12:45:00,42.43,42.43,42.4,42.41,11400.0,26.5646,26.5646,26.5458,26.5521,11400.0
2006-02-07 12:50:00,42.41,42.45,42.41,42.42,25000.0,26.5521,26.5772,26.5521,26.5584,25000.0
2006-02-07 12:55:00,42.43,42.43,42.38,42.41,13800.0,26.5646,26.5646,26.5333,26.5521,13800.0
2006-02-07 13:00:00,42.41,42.42,42.26,42.3,43200.0,26.5521,26.5584,26.4582,26.4832,43200.0
2006-02-07 13:05:00,42.3,42.37,42.29,42.31,18600.0,26.4832,26.5271,26.477,26.4895,18600.0
2006-02-07 13:10:00,42.31,42.31,42.28,42.29,33800.0,26.4895,26.4895,26.4707,26.477,33800.0
2006-02-07 13:15:00,42.29,42.33,42.27,42.33,49200.0,26.477,26.502,26.4645,26.502,49200.0
2006-02-07 13:20:00,42.32,42.33,42.3,42.33,13800.0,26.4958,26.502,26.4832,26.502,13800.0
2006-02-07 13:25:00,42.32,42.34,42.3,42.33,15000.0,26.4958,26.5083,26.4832,26.502,15000.0
2006-02-07 13:30:00,42.33,42.34,42.32,42.34,17600.0,26.502,26.5083,26.4958,26.5083,17600.0
2006-02-07 13:35:00,42.32,42.34,42.3,42.3,7400.0,26.4958,26.5083,26.4832,26.4832,7400.0
2006-02-07 13:40:00,42.29,42.32,42.29,42.32,21600.0,26.477,26.4958,26.477,26.4958,21600.0
2006-02-07 13:45:00,42.32,42.39,42.32,42.38,19400.0,26.4958,26.5396,26.4958,26.5333,19400.0
2006-02-07 13:50:00,42.38,42.39,42.35,42.36,16800.0,26.5333,26.5396,26.5145,26.5208,16800.0
2006-02-07 13:55:00,42.38,42.44,42.38,42.43,16800.0,26.5333,26.5709,26.5333,26.5646,16800.0
2006-02-07 14:00:00,42.42,42.43,42.38,42.4,21400.0,26.5584,26.5646,26.5333,26.5458,21400.0
2006-02-07 14:05:00,42.4,42.4,42.38,42.38,15600.0,26.5458,26.5458,26.5333,26.5333,15600.0
2006-02-07 14:10:00,42.37,42.41,42.35,42.38,15600.0,26.5271,26.5521,26.5145,26.5333,15600.0
2006-02-07 14:15:00,42.39,42.43,42.38,42.43,10400.0,26.5396,26.5646,26.5333,26.5646,10400.0
2006-02-07 14:20:00,42.43,42.43,42.38,42.42,27400.0,26.5646,26.5646,26.5333,26.5584,27400.0
2006-02-07 14:25:00,42.42,42.49,42.42,42.49,27200.0,26.5584,26.6022,26.5584,26.6022,27200.0
2006-02-07 14:30:00,42.49,42.49,42.42,42.43,27200.0,26.6022,26.6022,26.5584,26.5646,27200.0
2006-02-07 14:35:00,42.43,42.45,42.41,42.44,28000.0,26.5646,26.5772,26.5521,26.5709,28000.0
2006-02-07 14:40:00,42.43,42.45,42.4,42.44,22000.0,26.5646,26.5772,26.5458,26.5709,22000.0
2006-02-07 14:45:00,42.45,42.46,42.43,42.46,33000.0,26.5772,26.5834,26.5646,26.5834,33000.0
2006-02-07 14:50:00,42.45,42.45,42.38,42.38,16200.0,26.5772,26.5772,26.5333,26.5333,16200.0
2006-02-07 14:55:00,42.38,42.42,42.35,42.39,15600.0,26.5333,26.5584,26.5145,26.5396,15600.0
2006-02-07 15:00:00,42.38,42.38,42.28,42.29,24600.0,26.5333,26.5333,26.4707,26.477,24600.0
2006-02-07 15:05:00,42.28,42.3,42.27,42.27,14800.0,26.4707,26.4832,26.4645,26.4645,14800.0
2006-02-07 15:10:00,42.28,42.3,42.22,42.29,28200.0,26.4707,26.4832,26.4332,26.477,28200.0
2006-02-07 15:15:00,42.29,42.29,42.25,42.27,15600.0,26.477,26.477,26.4519,26.4645,15600.0
2006-02-07 15:20:00,42.27,42.27,42.22,42.22,47000.0,26.4645,26.4645,26.4332,26.4332,47000.0
2006-02-07 15:25:00,42.22,42.22,42.18,42.19,40800.0,26.4332,26.4332,26.4081,26.4144,40800.0
2006-02-07 15:30:00,42.19,42.2,42.14,42.2,27800.0,26.4144,26.4206,26.3831,26.4206,27800.0
2006-02-07 15:35:00,42.2,42.31,42.2,42.31,19800.0,26.4206,26.4895,26.4206,26.4895,19800.0
2006-02-07 15:40:00,42.31,42.31,42.29,42.29,10800.0,26.4895,26.4895,26.477,26.477,10800.0
2006-02-07 15:45:00,42.27,42.29,42.2,42.2,26800.0,26.4645,26.477,26.4206,26.4206,26800.0
2006-02-07 15:50:00,42.19,42.27,42.19,42.27,33600.0,26.4144,26.4645,26.4144,26.4645,33600.0
2006-02-07 15:55:00,42.27,42.27,42.23,42.23,56600.0,26.4645,26.4645,26.4394,26.4394,56600.0
2006-02-08 09:30:00,42.2,42.21,42.1,42.17,31800.0,26.4206,26.4269,26.358,26.4018,31800.0
2006-02-08 09:35:00,42.13,42.13,42.04,42.04,21400.0,26.3768,26.3768,26.3205,26.3205,21400.0
2006-02-08 09:40:00,42.05,42.1,41.97,41.97,30200.0,26.3267,26.358,26.2766,26.2766,30200.0
2006-02-08 09:45:00,41.95,42.02,41.95,41.99,14400.0,26.2641,26.3079,26.2641,26.2892,14400.0
2006-02-08 09:50:00,42.01,42.06,41.98,41.99,19200.0,26.3017,26.333,26.2829,26.2892,19200.0
2006-02-08 09:55:00,42.02,42.02,41.97,42.0,11400.0,26.3079,26.3079,26.2766,26.2954,11400.0
2006-02-08 10:00:00,42.01,42.05,41.99,42.02,16800.0,26.3017,26.3267,26.2892,26.3079,16800.0
2006-02-08 10:05:00,42.01,42.01,41.96,41.98,22000.0,26.3017,26.3017,26.2704,26.2829,22000.0
2006-02-08 10:10:00,41.98,42.01,41.97,42.0,19000.0,26.2829,26.3017,26.2766,26.2954,19000.0
2006-02-08 10:15:00,42.0,42.02,41.97,41.97,21800.0,26.2954,26.3079,26.2766,26.2766,21800.0
2006-02-08 10:20:00,41.97,42.03,41.97,41.98,17000.0,26.2766,26.3142,26.2766,26.2829,17000.0
2006-02-08 10:25:00,41.97,42.05,41.95,42.05,21200.0,26.2766,26.3267,26.2641,26.3267,21200.0
2006-02-08 10:30:00,42.09,42.1,42.03,42.04,25800.0,26.3518,26.358,26.3142,26.3205,25800.0
2006-02-08 10:35:00,42.04,42.05,41.92,41.92,20800.0,26.3205,26.3267,26.2453,26.2453,20800.0
2006-02-08 10:40:00,41.93,42.0,41.93,41.95,20600.0,26.2516,26.2954,26.2516,26.2641,20600.0
2006-02-08 10:45:00,41.96,41.99,41.92,41.92,10800.0,26.2704,26.2892,26.2453,26.2453,10800.0
2006-02-08 10:50:00,41.91,41.92,41.86,41.92,17400.0,26.2391,26.2453,26.2078,26.2453,17400.0
2006-02-08 10:55:00,41.92,41.94,41.9,41.9,18200.0,26.2453,26.2578,26.2328,26.2328,18200.0
2006-02-08 11:00:00,41.88,41.92,41.87,41.87,7200.0,26.2203,26.2453,26.214,26.214,7200.0
2006-02-08 11:05:00,41.88,41.93,41.87,41.93,11400.0,26.2203,26.2516,26.214,26.2516,11400.0
2006-02-08 11:10:00,41.92,41.96,41.9,41.96,12200.0,26.2453,26.2704,26.2328,26.2704,12200.0
2006-02-08 11:15:00,41.98,41.99,41.93,41.94,12600.0,26.2829,26.2892,26.2516,26.2578,12600.0
2006-02-08 11:20:00,41.95,41.99,41.94,41.97,16600.0,26.2641,26.2892,26.2578,26.2766,16600.0
2006-02-08 11:25:00,41.97,41.98,41.95,41.98,8400.0,26.2766,26.2829,26.2641,26.2829,8400.0
2006-02-08 11:30:00,41.98,41.98,41.94,41.95,12000.0,26.2829,26.2829,26.2578,26.2641,12000.0
2006-02-08 11:35:00,41.95,41.98,41.9,41.93,13800.0,26.2641,26.2829,26.2328,26.2516,13800.0
2006-02-08 11:40:00,41.96,42.02,41.95,42.0,20200.0,26.2704,26.3079,26.2641,26.2954,20200.0
2006-02-08 11:45:00,42.0,42.05,42.0,42.05,16600.0,26.2954,26.3267,26.2954,26.3267,16600.0
2006-02-08 11:50:00,42.05,42.1,42.03,42.1,30800.0,26.3267,26.358,26.3142,26.358,30800.0
2006-02-08 11:55:00,42.1,42.16,42.1,42.12,32200.0,26.358,26.3956,26.358,26.3705,32200.0
2006-02-08 12:00:00,42.15,42.17,42.12,42.16,7400.0,26.3893,26.4018,26.3705,26.3956,7400.0
2006-02-08 12:05:00,42.16,42.17,42.13,42.13,13000.0,26.3956,26.4018,26.3768,26.3768,13000.0
2006-02-08 12:10:00,42.1,42.1,42.04,42.08,32200.0,26.358,26.358,26.3205,26.3455,32200.0
2006-02-08 12:15:00,42.08,42.11,42.08,42.08,8400.0,26.3455,26.3643,26.3455,26.3455,8400.0
2006-02-08 12:20:00,42.08,42.14,42.08,42.1,7400.0,26.3455,26.3831,26.3455,26.358,7400.0
2006-02-08 12:25:00,42.08,42.15,42.08,42.11,12200.0,26.3455,26.3893,26.3455,26.3643,12200.0
2006-02-08 12:30:00,42.1,42.12,42.1,42.11,10800.0,26.358,26.3705,26.358,26.3643,10800.0
2006-02-08 12:35:00,42.11,42.12,42.1,42.1,6400.0,26.3643,26.3705,26.358,26.358,6400.0
2006-02-08 12:40:00,42.1,42.14,42.1,42.13,13200.0,26.358,26.3831,26.358,26.3768,13200.0
2006-02-08 12:45:00,42.13,42.15,42.13,42.13,21200.0,26.3768,26.3893,26.3768,26.3768,21200.0
2006-02-08 12:50:00,42.13,42.14,42.1,42.1,10200.0,26.3768,26.3831,26.358,26.358,10200.0
2006-02-08 12:55:00,42.1,42.13,42.07,42.12,44800.0,26.358,26.3768,26.3392,26.3705,44800.0
2006-02-08 13:00:00,42.13,42.17,42.12,42.15,12600.0,26.3768,26.4018,26.3705,26.3893,12600.0
2006-02-08 13:05:00,42.15,42.17,42.12,42.16,17800.0,26.3893,26.4018,26.3705,26.3956,17800.0
2006-02-08 13:10:00,42.15,42.21,42.15,42.19,28400.0,26.3893,26.4269,26.3893,26.4144,28400.0
2006-02-08 13:15:00,42.19,42.23,42.17,42.23,31600.0,26.4144,26.4394,26.4018,26.4394,31600.0
2006-02-08 13:20:00,42.22,42.27,42.21,42.24,22600.0,26.4332,26.4645,26.4269,26.4457,22600.0
2006-02-08 13:25:00,42.24,42.26,42.23,42.26,13800.0,26.4457,26.4582,26.4394,26.4582,13800.0
2006-02-08 13:30:00,42.24,42.3,42.23,42.25,15600.0,26.4457,26.4832,26.4394,26.4519,15600.0
2006-02-08 13:35:00,42.24,42.31,42.23,42.31,14800.0,26.4457,26.4895,26.4394,26.4895,14800.0
2006-02-08 13:40:00,42.31,42.34,42.31,42.33,18200.0,26.4895,26.5083,26.4895,26.502,18200.0
2006-02-08 13:45:00,42.33,42.35,42.32,42.32,5600.0,26.502,26.5145,26.4958,26.4958,5600.0
2006-02-08 13:50:00,42.32,42.32,42.3,42.31,6800.0,26.4958,26.4958,26.4832,26.4895,6800.0
2006-02-08 13:55:00,42.3,42.35,42.3,42.33,14200.0,26.4832,26.5145,26.4832,26.502,14200.0
2006-02-08 14:00:00,42.33,42.38,42.31,42.36,8600.0,26.502,26.5333,26.4895,26.5208,8600.0
2006-02-08 14:05:00,42.37,42.38,42.32,42.32,11400.0,26.5271,26.5333,26.4958,26.4958,11400.0
2006-02-08 14:10:00,42.32,42.34,42.28,42.28,9800.0,26.4958,26.5083,26.4707,26.4707,9800.0
2006-02-08 14:15:00,42.26,42.27,42.23,42.23,12200.0,26.4582,26.4645,26.4394,26.4394,12200.0
2006-02-08 14:20:00,42.23,42.33,42.23,42.32,15200.0,26.4394,26.502,26.4394,26.4958,15200.0
2006-02-08 14:25:00,42.32,42.34,42.3,42.3,11000.0,26.4958,26.5083,26.4832,26.4832,11000.0
2006-02-08 14:30:00,42.29,42.32,42.29,42.3,15000.0,26.477,26.4958,26.477,26.4832,15000.0
2006-02-08 14:35:00,42.3,42.3,42.26,42.26,9800.0,26.4832,26.4832,26.4582,26.4582,9800.0
2006-02-08 14:40:00,42.26,42.33,42.26,42.3,15800.0,26.4582,26.502,26.4582,26.4832,15800.0
2006-02-08 14:45:00,42.3,42.3,42.26,42.29,9200.0,26.4832,26.4832,26.4582,26.477,9200.0
2006-02-08 14:50:00,42.29,42.31,42.29,42.3,14200.0,26.477,26.4895,26.477,26.4832,14200.0
2006-02-08 14:55:00,42.29,42.3,42.27,42.27,13400.0,26.477,26.4832,26.4645,26.4645,13400.0
2006-02-08 15:00:00,42.29,42.33,42.24,42.33,27200.0,26.477,26.502,26.4457,26.502,27200.0
2006-02-08 15:05:00,42.33,42.44,42.33,42.44,20800.0,26.502,26.5709,26.502,26.5709,20800.0
2006-02-08 15:10:00,42.44,42.46,42.38,42.41,16400.0,26.5709,26.5834,26.5333,26.5521,16400.0
2006-02-08 15:15:00,42.42,42.49,42.42,42.47,23000.0,26.5584,26.6022,26.5584,26.5897,23000.0
2006-02-08 15:20:00,42.47,42.47,42.43,42.46,23400.0,26.5897,26.5897,26.5646,26.5834,23400.0
2006-02-08 15:25:00,42.46,42.48,42.45,42.45,12600.0,26.5834,26.5959,26.5772,26.5772,12600.0
2006-02-08 15:30:00,42.45,42.45,42.4,42.4,14200.0,26.5772,26.5772,26.5458,26.5458,14200.0
2006-02-08 15:35:00,42.4,42.42,42.39,42.41,20000.0,26.5458,26.5584,26.5396,26.5521,20000.0
2006-02-08 15:40:00,42.41,42.44,42.4,42.42,23400.0,26.5521,26.5709,26.5458,26.5584,23400.0
2006-02-08 15:45:00,42.41,42.45,42.41,42.42,29200.0,26.5521,26.5772,26.5521,26.5584,29200.0
2006-02-08 15:50:00,42.41,42.47,42.41,42.43,35400.0,26.5521,26.5897,26.5521,26.5646,35400.0
2006-02-08 15:55:00,42.43,42.43,42.41,42.42,13200.0,26.5646,26.5646,26.5521,26.5584,13200.0
2006-02-09 09:30:00,42.4,42.52,42.4,42.52,32200.0,26.5458,26.621,26.5458,26.621,32200.0
2006-02-09 09:35:00,42.48,42.52,42.43,42.46,12400.0,26.5959,26.621,26.5646,26.5834,12400.0
2006-02-09 09:40:00,42.46,42.52,42.43,42.46,11600.0,26.5834,26.621,26.5646,26.5834,11600.0
2006-02-09 09:45:00,42.5,42.59,42.47,42.47,13200.0,26.6085,26.6648,26.5897,26.5897,13200.0
2006-02-09 09:50:00,42.47,42.51,42.4,42.51,11800.0,26.5897,26.6147,26.5458,26.6147,11800.0
2006-02-09 09:55:00,42.51,42.59,42.5,42.5,17200.0,26.6147,26.6648,26.6085,26.6085,17200.0
2006-02-09 10:00:00,42.48,42.58,42.46,42.57,12000.0,26.5959,26.6585,26.5834,26.6523,12000.0
2006-02-09 10:05:00,42.61,42.66,42.6,42.6,18200.0,26.6773,26.7086,26.6711,26.6711,18200.0
2006-02-09 10:10:00,42.6,42.62,42.52,42.52,14800.0,26.6711,26.6836,26.621,26.621,14800.0
2006-02-09 10:15:00,42.55,42.58,42.49,42.52,20400.0,26.6398,26.6585,26.6022,26.621,20400.0
2006-02-09 10:20:00,42.49,42.57,42.49,42.52,19800.0,26.6022,26.6523,26.6022,26.621,19800.0
2006-02-09 10:25:00,42.52,42.56,42.49,42.56,10600.0,26.621,26.646,26.6022,26.646,10600.0
2006-02-09 10:30:00,42.56,42.57,42.54,42.55,15400.0,26.646,26.6523,26.6335,26.6398,15400.0
2006-02-09 10:35:00,42.57,42.58,42.49,42.49,27000.0,26.6523,26.6585,26.6022,26.6022,27000.0
2006-02-09 10:40:00,42.51,42.54,42.49,42.49,13600.0,26.6147,26.6335,26.6022,26.6022,13600.0
2006-02-09 10:45:00,42.49,42.51,42.46,42.48,14800.0,26.6022,26.6147,26.5834,26.5959,14800.0
2006-02-09 10:50:00,42.49,42.53,42.49,42.53,10200.0,26.6022,26.6272,26.6022,26.6272,10200.0
2006-02-09 10:55:00,42.53,42.56,42.52,42.54,7200.0,26.6272,26.646,26.621,26.6335,7200.0
2006-02-09 11:00:00,42.54,42.58,42.49,42.49,21200.0,26.6335,26.6585,26.6022,26.6022,21200.0
2006-02-09 11:05:00,42.49,42.52,42.45,42.47,10400.0,26.6022,26.621,26.5772,26.5897,10400.0
2006-02-09 11:10:00,42.46,42.48,42.43,42.46,10000.0,26.5834,26.5959,26.5646,26.5834,10000.0
2006-02-09 11:15:00,42.46,42.48,42.46,42.47,8600.0,26.5834,26.5959,26.5834,26.5897,8600.0
2006-02-09 11:20:00,42.47,42.5,42.47,42.47,15200.0,26.5897,26.6085,26.5897,26.5897,15200.0
2006-02-09 11:25:00,42.48,42.54,42.48,42.52,11200.0,26.5959,26.6335,26.5959,26.621,11200.0
2006-02-09 11:30:00,42.52,42.58,42.52,42.56,10200.0,26.621,26.6585,26.621,26.646,10200.0
2006-02-09 11:35:00,42.54,42.58,42.52,42.52,11800.0,26.6335,26.6585,26.621,26.621,11800.0
2006-02-09 11:40:00,42.52,42.52,42.5,42.51,7400.0,26.621,26.621,26.6085,26.6147,7400.0
2006-02-09 11:45:00,42.51,42.55,42.5,42.52,13200.0,26.6147,26.6398,26.6085,26.621,13200.0
2006-02-09 11:50:00,42.54,42.55,42.52,42.53,10000.0,26.6335,26.6398,26.621,26.6272,10000.0
2006-02-09 11:55:00,42.52,42.54,42.5,42.52,6200.0,26.621,26.6335,26.6085,26.621,6200.0
2006-02-09 12:00:00,42.52,42.54,42.48,42.48,14200.0,26.621,26.6335,26.5959,26.5959,14200.0
2006-02-09 12:05:00,42.47,42.48,42.44,42.46,14600.0,26.5897,26.5959,26.5709,26.5834,14600.0
2006-02-09 12:10:00,42.45,42.48,42.44,42.45,15400.0,26.5772,26.5959,26.5709,26.5772,15400.0
2006-02-09 12:15:00,42.47,42.49,42.46,42.47,5800.0,26.5897,26.6022,26.5834,26.5897,5800.0
2006-02-09 12:20:00,42.48,42.5,42.47,42.49,9800.0,26.5959,26.6085,26.5897,26.6022,9800.0
2006-02-09 12:25:00,42.49,42.54,42.49,42.52,13800.0,26.6022,26.6335,26.6022,26.621,13800.0
2006-02-09 12:30:00,42.51,42.55,42.48,42.48,12400.0,26.6147,26.6398,26.5959,26.5959,12400.0
2006-02-09 12:35:00,42.49,42.59,42.48,42.56,24000.0,26.6022,26.6648,26.5959,26.646,24000.0
2006-02-09 12:40:00,42.56,42.59,42.51,42.54,21800.0,26.646,26.6648,26.6147,26.6335,21800.0
2006-02-09 12:45:00,42.54,42.55,42.5,42.5,22400.0,26.6335,26.6398,26.6085,26.6085,22400.0
2006-02-09 12:50:00,42.51,42.52,42.48,42.49,5400.0,26.6147,26.621,26.5959,26.6022,5400.0
2006-02-09 12:55:00,42.49,42.53,42.46,42.46,13800.0,26.6022,26.6272,26.5834,26.5834,13800.0
2006-02-09 13:00:00,42.46,42.59,42.46,42.52,18000.0,26.5834,26.6648,26.5834,26.621,18000.0
2006-02-09 13:05:00,42.55,42.55,42.51,42.52,6600.0,26.6398,26.6398,26.6147,26.621,6600.0
2006-02-09 13:10:00,42.52,42.63,42.52,42.63,25600.0,26.621,26.6898,26.621,26.6898,25600.0
2006-02-09 13:15:00,42.63,42.69,42.63,42.65,29600.0,26.6898,26.7274,26.6898,26.7024,29600.0
2006-02-09 13:20:00,42.6,42.6,42.58,42.6,4400.0,26.6711,26.6711,26.6585,26.6711,4400.0
2006-02-09 13:25:00,42.6,42.66,42.6,42.63,8600.0,26.6711,26.7086,26.6711,26.6898,8600.0
2006-02-09 13:30:00,42.6,42.67,42.6,42.67,8800.0,26.6711,26.7149,26.6711,26.7149,8800.0
2006-02-09 13:35:00,42.68,42.68,42.66,42.66,10200.0,26.7211,26.7211,26.7086,26.7086,10200.0
2006-02-09 13:40:00,42.66,42.67,42.6,42.6,12000.0,26.7086,26.7149,26.6711,26.6711,12000.0
2006-02-09 13:45:00,42.59,42.63,42.58,42.63,6800.0,26.6648,26.6898,26.6585,26.6898,6800.0
2006-02-09 13:50:00,42.59,42.63,42.54,42.63,12200.0,26.6648,26.6898,26.6335,26.6898,12200.0
2006-02-09 13:55:00,42.63,42.65,42.62,42.62,44800.0,26.6898,26.7024,26.6836,26.6836,44800.0
2006-02-09 14:00:00,42.6,42.6,42.57,42.57,11000.0,26.6711,26.6711,26.6523,26.6523,11000.0
2006-02-09 14:05:00,42.56,42.56,42.46,42.48,27200.0,26.646,26.646,26.5834,26.5959,27200.0
2006-02-09 14:10:00,42.48,42.5,42.48,42.49,11400.0,26.5959,26.6085,26.5959,26.6022,11400.0
2006-02-09 14:15:00,42.48,42.5,42.48,42.48,5400.0,26.5959,26.6085,26.5959,26.5959,5400.0
2006-02-09 14:20:00,42.49,42.54,42.49,42.53,9800.0,26.6022,26.6335,26.6022,26.6272,9800.0
2006-02-09 14:25:00,42.54,42.54,42.51,42.54,14000.0,26.6335,26.6335,26.6147,26.6335,14000.0
2006-02-09 14:30:00,42.52,42.57,42.52,42.56,8400.0,26.621,26.6523,26.621,26.646,8400.0
2006-02-09 14:35:00,42.56,42.6,42.55,42.6,16000.0,26.646,26.6711,26.6398,26.6711,16000.0
2006-02-09 14:40:00,42.61,42.61,42.58,42.6,18800.0,26.6773,26.6773,26.6585,26.6711,18800.0
2006-02-09 14:45:00,42.6,42.6,42.55,42.56,20000.0,26.6711,26.6711,26.6398,26.646,20000.0
2006-02-09 14:50:00,42.56,42.56,42.54,42.56,13200.0,26.646,26.646,26.6335,26.646,13200.0
2006-02-09 14:55:00,42.56,42.57,42.55,42.57,18200.0,26.646,26.6523,26.6398,26.6523,18200.0
2006-02-09 15:00:00,42.56,42.57,42.49,42.57,23000.0,26.646,26.6523,26.6022,26.6523,23000.0
2006-02-09 15:05:00,42.56,42.56,42.51,42.54,18200.0,26.646,26.646,26.6147,26.6335,18200.0
2006-02-09 15:10:00,42.54,42.59,42.53,42.58,32400.0,26.6335,26.6648,26.6272,26.6585,32400.0
2006-02-09 15:15:00,42.6,42.6,42.54,42.54,26800.0,26.6711,26.6711,26.6335,26.6335,26800.0
2006-02-09 15:20:00,42.54,42.58,42.52,42.56,25200.0,26.6335,26.6585,26.621,26.646,25200.0
2006-02-09 15:25:00,42.57,42.57,42.48,42.54,17400.0,26.6523,26.6523,26.5959,26.6335,17400.0
2006-02-09 15:30:00,42.53,42.54,42.49,42.53,23000.0,26.6272,26.6335,26.6022,26.6272,23000.0
2006-02-09 15:35:00,42.53,42.54,42.5,42.51,25600.0,26.6272,26.6335,26.6085,26.6147,25600.0
2006-02-09 15:40:00,42.51,42.52,42.46,42.48,22800.0,26.6147,26.621,26.5834,26.5959,22800.0
2006-02-09 15:45:00,42.48,42.49,42.47,42.48,27200.0,26.5959,26.6022,26.5897,26.5959,27200.0
2006-02-09 15:50:00,42.48,42.56,42.48,42.52,24200.0,26.5959,26.646,26.5959,26.621,24200.0
2006-02-09 15:55:00,42.52,42.55,42.51,42.51,36600.0,26.621,26.6398,26.6147,26.6147,36600.0
2006-02-10 09:30:00,42.45,42.45,42.37,42.4,50600.0,26.5772,26.5772,26.5271,26.5458,50600.0
2006-02-10 09:35:00,42.45,42.48,42.4,42.45,14400.0,26.5772,26.5959,26.5458,26.5772,14400.0
2006-02-10 09:40:00,42.45,42.45,42.33,42.35,24400.0,26.5772,26.5772,26.502,26.5145,24400.0
2006-02-10 09:45:00,42.34,42.48,42.34,42.47,17200.0,26.5083,26.5959,26.5083,26.5897,17200.0
2006-02-10 09:50:00,42.48,42.57,42.45,42.55,16600.0,26.5959,26.6523,26.5772,26.6398,16600.0
2006-02-10 09:55:00,42.55,42.58,42.51,42.51,21600.0,26.6398,26.6585,26.6147,26.6147,21600.0
2006-02-10 10:00:00,42.52,42.52,42.47,42.52,23200.0,26.621,26.621,26.5897,26.621,23200.0
2006-02-10 10:05:00,42.54,42.54,42.48,42.48,16600.0,26.6335,26.6335,26.5959,26.5959,16600.0
2006-02-10 10:10:00,42.48,42.48,42.46,42.48,6200.0,26.5959,26.5959,26.5834,26.5959,6200.0
2006-02-10 10:15:00,42.49,42.52,42.48,42.48,14800.0,26.6022,26.621,26.5959,26.5959,14800.0
2006-02-10 10:20:00,42.5,42.54,42.48,42.48,18200.0,26.6085,26.6335,26.5959,26.5959,18200.0
2006-02-10 10:25:00,42.48,42.48,42.45,42.45,28600.0,26.5959,26.5959,26.5772,26.5772,28600.0
2006-02-10 10:30:00,42.45,42.46,42.38,42.38,16000.0,26.5772,26.5834,26.5333,26.5333,16000.0
2006-02-10 10:35:00,42.4,42.43,42.31,42.32,137800.0,26.5458,26.5646,26.4895,26.4958,137800.0
2006-02-10 10:40:00,42.32,42.44,42.32,42.37,21000.0,26.4958,26.5709,26.4958,26.5271,21000.0
2006-02-10 10:45:00,42.37,42.38,42.3,42.38,20200.0,26.5271,26.5333,26.4832,26.5333,20200.0
2006-02-10 10:50:00,42.38,42.48,42.38,42.48,23400.0,26.5333,26.5959,26.5333,26.5959,23400.0
2006-02-10 10:55:00,42.48,42.48,42.45,42.46,8200.0,26.5959,26.5959,26.5772,26.5834,8200.0
2006-02-10 11:00:00,42.46,42.47,42.39,42.41,12600.0,26.5834,26.5897,26.5396,26.5521,12600.0
2006-02-10 11:05:00,42.41,42.42,42.37,42.42,12400.0,26.5521,26.5584,26.5271,26.5584,12400.0
2006-02-10 11:10:00,42.42,42.43,42.38,42.38,8000.0,26.5584,26.5646,26.5333,26.5333,8000.0
2006-02-10 11:15:00,42.37,42.38,42.34,42.37,9400.0,26.5271,26.5333,26.5083,26.5271,9400.0
2006-02-10 11:20:00,42.34,42.38,42.34,42.37,9000.0,26.5083,26.5333,26.5083,26.5271,9000.0
2006-02-10 11:25:00,42.37,42.38,42.32,42.33,44400.0,26.5271,26.5333,26.4958,26.502,44400.0
2006-02-10 11:30:00,42.35,42.38,42.33,42.38,28600.0,26.5145,26.5333,26.502,26.5333,28600.0
2006-02-10 11:35:00,42.38,42.44,42.37,42.44,11800.0,26.5333,26.5709,26.5271,26.5709,11800.0
2006-02-10 11:40:00,42.46,42.47,42.45,42.46,7000.0,26.5834,26.5897,26.5772,26.5834,7000.0
2006-02-10 11:45:00,42.46,42.46,42.43,42.43,5400.0,26.5834,26.5834,26.5646,26.5646,5400.0
2006-02-10 11:50:00,42.44,42.44,42.41,42.44,2200.0,26.5709,26.5709,26.5521,26.5709,2200.0
2006-02-10 11:55:00,42.43,42.43,42.38,42.38,9800.0,26.5646,26.5646,26.5333,26.5333,9800.0
2006-02-10 12:00:00,42.38,42.41,42.36,42.41,5600.0,26.5333,26.5521,26.5208,26.5521,5600.0
2006-02-10 12:05:00,42.4,42.47,42.39,42.46,6800.0,26.5458,26.5897,26.5396,26.5834,6800.0
2006-02-10 12:10:00,42.46,42.47,42.43,42.45,23600.0,26.5834,26.5897,26.5646,26.5772,23600.0
2006-02-10 12:15:00,42.45,42.46,42.44,42.45,7200.0,26.5772,26.5834,26.5709,26.5772,7200.0
2006-02-10 12:20:00,42.45,42.5,42.45,42.48,29600.0,26.5772,26.6085,26.5772,26.5959,29600.0
2006-02-10 12:25:00,42.48,42.48,42.45,42.45,6800.0,26.5959,26.5959,26.5772,26.5772,6800.0
2006-02-10 12:30:00,42.45,42.45,42.42,42.44,5800.0,26.5772,26.5772,26.5584,26.5709,5800.0
2006-02-10 12:35:00,42.43,42.43,42.42,42.43,17000.0,26.5646,26.5646,26.5584,26.5646,17000.0
2006-02-10 12:40:00,42.45,42.45,42.38,42.4,11000.0,26.5772,26.5772,26.5333,26.5458,11000.0
2006-02-10 12:45:00,42.41,42.41,42.35,42.35,6000.0,26.5521,26.5521,26.5145,26.5145,6000.0
2006-02-10 12:50:00,42.35,42.35,42.34,42.34,4800.0,26.5145,26.5145,26.5083,26.5083,4800.0
2006-02-10 12:55:00,42.33,42.35,42.31,42.35,23800.0,26.502,26.5145,26.4895,26.5145,23800.0
2006-02-10 13:00:00,42.35,42.38,42.35,42.35,7400.0,26.5145,26.5333,26.5145,26.5145,7400.0
2006-02-10 13:05:00,42.35,42.38,42.31,42.38,17800.0,26.5145,26.5333,26.4895,26.5333,17800.0
2006-02-10 13:10:00,42.35,42.4,42.31,42.4,13600.0,26.5145,26.5458,26.4895,26.5458,13600.0
2006-02-10 13:15:00,42.4,42.41,42.35,42.35,7600.0,26.5458,26.5521,26.5145,26.5145,7600.0
2006-02-10 13:20:00,42.35,42.36,42.3,42.31,7400.0,26.5145,26.5208,26.4832,26.4895,7400.0
2006-02-10 13:25:00,42.3,42.31,42.26,42.3,14000.0,26.4832,26.4895,26.4582,26.4832,14000.0
2006-02-10 13:30:00,42.29,42.37,42.27,42.37,12000.0,26.477,26.5271,26.4645,26.5271,12000.0
2006-02-10 13:35:00,42.37,42.43,42.34,42.43,11600.0,26.5271,26.5646,26.5083,26.5646,11600.0
2006-02-10 13:40:00,42.42,42.43,42.36,42.4,11000.0,26.5584,26.5646,26.5208,26.5458,11000.0
2006-02-10 13:45:00,42.41,42.42,42.38,42.38,43400.0,26.5521,26.5584,26.5333,26.5333,43400.0
2006-02-10 13:50:00,42.38,42.44,42.38,42.41,33800.0,26.5333,26.5709,26.5333,26.5521,33800.0
2006-02-10 13:55:00,42.42,42.49,42.41,42.49,30200.0,26.5584,26.6022,26.5521,26.6022,30200.0
2006-02-10 14:00:00,42.49,42.51,42.46,42.46,20000.0,26.6022,26.6147,26.5834,26.5834,20000.0
2006-02-10 14:05:00,42.47,42.57,42.46,42.54,26800.0,26.5897,26.6523,26.5834,26.6335,26800.0
2006-02-10 14:10:00,42.56,42.57,42.52,42.52,10400.0,26.646,26.6523,26.621,26.621,10400.0
2006-02-10 14:15:00,42.52,42.53,42.51,42.51,12400.0,26.621,26.6272,26.6147,26.6147,12400.0
2006-02-10 14:20:00,42.51,42.52,42.49,42.49,8200.0,26.6147,26.621,26.6022,26.6022,8200.0
2006-02-10 14:25:00,42.49,42.55,42.49,42.53,39400.0,26.6022,26.6398,26.6022,26.6272,39400.0
2006-02-10 14:30:00,42.52,42.57,42.52,42.56,7400.0,26.621,26.6523,26.621,26.646,7400.0
2006-02-10 14:35:00,42.57,42.59,42.53,42.59,60200.0,26.6523,26.6648,26.6272,26.6648,60200.0
2006-02-10 14:40:00,42.6,42.6,42.57,42.58,21000.0,26.6711,26.6711,26.6523,26.6585,21000.0
2006-02-10 14:45:00,42.58,42.58,42.52,42.55,55400.0,26.6585,26.6585,26.621,26.6398,55400.0
2006-02-10 14:50:00,42.55,42.58,42.5,42.57,45000.0,26.6398,26.6585,26.6085,26.6523,45000.0
2006-02-10 14:55:00,42.57,42.6,42.57,42.6,24600.0,26.6523,26.6711,26.6523,26.6711,24600.0
2006-02-10 15:00:00,42.59,42.63,42.59,42.62,17400.0,26.6648,26.6898,26.6648,26.6836,17400.0
2006-02-10 15:05:00,42.61,42.63,42.6,42.62,56600.0,26.6773,26.6898,26.6711,26.6836,56600.0
2006-02-10 15:10:00,42.62,42.66,42.62,42.65,20600.0,26.6836,26.7086,26.6836,26.7024,20600.0
2006-02-10 15:15:00,42.65,42.71,42.65,42.7,8200.0,26.7024,26.7399,26.7024,26.7337,8200.0
2006-02-10 15:20:00,42.69,42.73,42.61,42.61,37600.0,26.7274,26.7525,26.6773,26.6773,37600.0
2006-02-10 15:25:00,42.61,42.62,42.58,42.58,53600.0,26.6773,26.6836,26.6585,26.6585,53600.0
2006-02-10 15:30:00,42.58,42.62,42.58,42.6,18000.0,26.6585,26.6836,26.6585,26.6711,18000.0
2006-02-10 15:35:00,42.62,42.62,42.59,42.6,19000.0,26.6836,26.6836,26.6648,26.6711,19000.0
2006-02-10 15:40:00,42.6,42.63,42.59,42.59,18600.0,26.6711,26.6898,26.6648,26.6648,18600.0
2006-02-10 15:45:00,42.59,42.63,42.59,42.59,25800.0,26.6648,26.6898,26.6648,26.6648,25800.0
2006-02-10 15:50:00,42.59,42.63,42.59,42.6,25400.0,26.6648,26.6898,26.6648,26.6711,25400.0
2006-02-10 15:55:00,42.6,42.63,42.59,42.63,38600.0,26.6711,26.6898,26.6648,26.6898,38600.0
2006-02-13 09:30:00,42.63,42.66,42.58,42.58,25200.0,26.6898,26.7086,26.6585,26.6585,25200.0
2006-02-13 09:35:00,42.55,42.73,42.5,42.71,18600.0,26.6398,26.7525,26.6085,26.7399,18600.0
2006-02-13 09:40:00,42.75,42.75,42.67,42.75,32200.0,26.765,26.765,26.7149,26.765,32200.0
2006-02-13 09:45:00,42.75,42.91,42.75,42.91,29600.0,26.765,26.8651,26.765,26.8651,29600.0
2006-02-13 09:50:00,42.92,42.92,42.79,42.8,49000.0,26.8714,26.8714,26.79,26.7963,49000.0
2006-02-13 09:55:00,42.8,42.84,42.77,42.84,15800.0,26.7963,26.8213,26.7775,26.8213,15800.0
2006-02-13 10:00:00,42.81,42.9,42.78,42.79,51000.0,26.8025,26.8589,26.7838,26.79,51000.0
2006-02-13 10:05:00,42.77,42.84,42.77,42.83,14400.0,26.7775,26.8213,26.7775,26.8151,14400.0
2006-02-13 10:10:00,42.83,42.94,42.82,42.88,32400.0,26.8151,26.8839,26.8088,26.8464,32400.0
2006-02-13 10:15:00,42.88,42.89,42.82,42.85,26200.0,26.8464,26.8526,26.8088,26.8276,26200.0
2006-02-13 10:20:00,42.83,42.85,42.74,42.84,24200.0,26.8151,26.8276,26.7587,26.8213,24200.0
2006-02-13 10:25:00,42.82,42.89,42.82,42.85,31600.0,26.8088,26.8526,26.8088,26.8276,31600.0
2006-02-13 10:30:00,42.85,42.91,42.85,42.89,37000.0,26.8276,26.8651,26.8276,26.8526,37000.0
2006-02-13 10:35:00,42.88,42.93,42.88,42.93,28400.0,26.8464,26.8777,26.8464,26.8777,28400.0
2006-02-13 10:40:00,42.95,42.99,42.91,42.91,58400.0,26.8902,26.9152,26.8651,26.8651,58400.0
2006-02-13 10:45:00,42.91,42.91,42.87,42.87,24800.0,26.8651,26.8651,26.8401,26.8401,24800.0
2006-02-13 10:50:00,42.87,42.96,42.87,42.96,15800.0,26.8401,26.8965,26.8401,26.8965,15800.0
2006-02-13 10:55:00,42.95,43.01,42.94,42.99,47200.0,26.8902,26.9278,26.8839,26.9152,47200.0
2006-02-13 11:00:00,42.99,43.07,42.99,43.07,44600.0,26.9152,26.9653,26.9152,26.9653,44600.0
2006-02-13 11:05:00,43.07,43.09,43.04,43.06,26200.0,26.9653,26.9778,26.9465,26.9591,26200.0
2006-02-13 11:10:00,43.04,43.08,43.04,43.07,20600.0,26.9465,26.9716,26.9465,26.9653,20600.0
2006-02-13 11:15:00,43.07,43.1,43.04,43.07,25800.0,26.9653,26.9841,26.9465,26.9653,25800.0
2006-02-13 11:20:00,43.05,43.1,43.02,43.06,19000.0,26.9528,26.9841,26.934,26.9591,19000.0
2006-02-13 11:25:00,43.07,43.07,43.06,43.07,11000.0,26.9653,26.9653,26.9591,26.9653,11000.0
2006-02-13 11:30:00,43.07,43.1,43.07,43.1,22800.0,26.9653,26.9841,26.9653,26.9841,22800.0
2006-02-13 11:35:00,43.1,43.12,43.1,43.1,13400.0,26.9841,26.9966,26.9841,26.9841,13400.0
2006-02-13 11:40:00,43.1,43.1,43.06,43.1,16000.0,26.9841,26.9841,26.9591,26.9841,16000.0
2006-02-13 11:45:00,43.1,43.1,43.04,43.06,11800.0,26.9841,26.9841,26.9465,26.9591,11800.0
2006-02-13 11:50:00,43.06,43.08,43.05,43.08,14800.0,26.9591,26.9716,26.9528,26.9716,14800.0
2006-02-13 11:55:00,43.08,43.09,43.0,43.06,12400.0,26.9716,26.9778,26.9215,26.9591,12400.0
2006-02-13 12:00:00,43.08,43.09,43.07,43.08,19000.0,26.9716,26.9778,26.9653,26.9716,19000.0
2006-02-13 12:05:00,43.09,43.1,43.06,43.09,17600.0,26.9778,26.9841,26.9591,26.9778,17600.0
2006-02-13 12:10:00,43.09,43.1,43.08,43.09,8600.0,26.9778,26.9841,26.9716,26.9778,8600.0
2006-02-13 12:15:00,43.09,43.09,43.06,43.07,5600.0,26.9778,26.9778,26.9591,26.9653,5600.0
2006-02-13 12:20:00,43.07,43.07,43.04,43.05,11200.0,26.9653,26.9653,26.9465,26.9528,11200.0
2006-02-13 12:25:00,43.05,43.06,43.04,43.04,4800.0,26.9528,26.9591,26.9465,26.9465,4800.0
2006-02-13 12:30:00,43.06,43.06,43.0,43.01,15000.0,26.9591,26.9591,26.9215,26.9278,15000.0
2006-02-13 12:35:00,43.01,43.01,42.94,42.94,8600.0,26.9278,26.9278,26.8839,26.8839,8600.0
2006-02-13 12:40:00,42.94,42.95,42.88,42.9,29200.0,26.8839,26.8902,26.8464,26.8589,29200.0
2006-02-13 12:45:00,42.91,43.02,42.9,43.01,21000.0,26.8651,26.934,26.8589,26.9278,21000.0
2006-02-13 12:50:00,43.01,43.02,43.0,43.01,15600.0,26.9278,26.934,26.9215,26.9278,15600.0
2006-02-13 12:55:00,43.01,43.01,42.96,42.97,14200.0,26.9278,26.9278,26.8965,26.9027,14200.0
2006-02-13 13:00:00,42.97,42.99,42.96,42.99,13600.0,26.9027,26.9152,26.8965,26.9152,13600.0
2006-02-13 13:05:00,42.99,43.0,42.98,42.98,4600.0,26.9152,26.9215,26.909,26.909,4600.0
2006-02-13 13:10:00,42.95,42.98,42.92,42.98,22000.0,26.8902,26.909,26.8714,26.909,22000.0
2006-02-13 13:15:00,42.98,43.0,42.92,42.92,34600.0,26.909,26.9215,26.8714,26.8714,34600.0
2006-02-13 13:20:00,42.91,42.99,42.91,42.98,12000.0,26.8651,26.9152,26.8651,26.909,12000.0
2006-02-13 13:25:00,42.95,43.01,42.95,43.01,10000.0,26.8902,26.9278,26.8902,26.9278,10000.0
2006-02-13 13:30:00,43.02,43.02,42.91,42.92,34200.0,26.934,26.934,26.8651,26.8714,34200.0
2006-02-13 13:35:00,42.92,42.94,42.86,42.87,19400.0,26.8714,26.8839,26.8338,26.8401,19400.0
2006-02-13 13:40:00,42.87,42.97,42.87,42.97,21400.0,26.8401,26.9027,26.8401,26.9027,21400.0
2006-02-13 13:45:00,42.97,43.01,42.92,42.93,20400.0,26.9027,26.9278,26.8714,26.8777,20400.0
2006-02-13 13:50:00,42.93,42.97,42.93,42.95,12000.0,26.8777,26.9027,26.8777,26.8902,12000.0
2006-02-13 13:55:00,42.96,42.97,42.9,42.91,12600.0,26.8965,26.9027,26.8589,26.8651,12600.0
2006-02-13 14:00:00,42.9,42.94,42.87,42.92,11400.0,26.8589,26.8839,26.8401,26.8714,11400.0
2006-02-13 14:05:00,42.92,42.96,42.91,42.93,20600.0,26.8714,26.8965,26.8651,26.8777,20600.0
2006-02-13 14:10:00,42.94,42.95,42.93,42.95,12400.0,26.8839,26.8902,26.8777,26.8902,12400.0
2006-02-13 14:15:00,42.95,42.96,42.91,42.92,58600.0,26.8902,26.8965,26.8651,26.8714,58600.0
2006-02-13 14:20:00,42.93,42.96,42.92,42.95,15600.0,26.8777,26.8965,26.8714,26.8902,15600.0
2006-02-13 14:25:00,42.95,42.95,42.85,42.89,27800.0,26.8902,26.8902,26.8276,26.8526,27800.0
2006-02-13 14:30:00,42.89,42.92,42.86,42.92,17000.0,26.8526,26.8714,26.8338,26.8714,17000.0
2006-02-13 14:35:00,42.92,42.94,42.87,42.87,22800.0,26.8714,26.8839,26.8401,26.8401,22800.0
2006-02-13 14:40:00,42.87,42.88,42.85,42.86,11800.0,26.8401,26.8464,26.8276,26.8338,11800.0
2006-02-13 14:45:00,42.86,42.87,42.82,42.84,36000.0,26.8338,26.8401,26.8088,26.8213,36000.0
2006-02-13 14:50:00,42.84,42.85,42.81,42.81,27600.0,26.8213,26.8276,26.8025,26.8025,27600.0
2006-02-13 14:55:00,42.82,42.85,42.81,42.85,24800.0,26.8088,26.8276,26.8025,26.8276,24800.0
2006-02-13 15:00:00,42.83,42.87,42.83,42.85,36600.0,26.8151,26.8401,26.8151,26.8276,36600.0
2006-02-13 15:05:00,42.85,42.87,42.84,42.87,32800.0,26.8276,26.8401,26.8213,26.8401,32800.0
2006-02-13 15:10:00,42.87,42.87,42.83,42.85,49800.0,26.8401,26.8401,26.8151,26.8276,49800.0
2006-02-13 15:15:00,42.87,42.9,42.87,42.9,29000.0,26.8401,26.8589,26.8401,26.8589,29000.0
2006-02-13 15:20:00,42.9,42.9,42.88,42.9,44200.0,26.8589,26.8589,26.8464,26.8589,44200.0
2006-02-13 15:25:00,42.89,42.89,42.85,42.87,20600.0,26.8526,26.8526,26.8276,26.8401,20600.0
2006-02-13 15:30:00,42.88,42.93,42.87,42.92,31000.0,26.8464,26.8777,26.8401,26.8714,31000.0
2006-02-13 15:35:00,42.92,42.95,42.9,42.94,53000.0,26.8714,26.8902,26.8589,26.8839,53000.0
2006-02-13 15:40:00,42.93,43.0,42.92,43.0,78600.0,26.8777,26.9215,26.8714,26.9215,78600.0
2006-02-13 15:45:00,43.0,43.01,42.98,42.99,47200.0,26.9215,26.9278,26.909,26.9152,47200.0
2006-02-13 15:50:00,43.01,43.02,42.99,43.01,26400.0,26.9278,26.934,26.9152,26.9278,26400.0
2006-02-13 15:55:00,43.01,43.02,42.97,42.99,38400.0,26.9278,26.934,26.9027,26.9152,38400.0
2006-02-14 09:30:00,42.91,43.02,42.91,42.93,46800.0,26.8651,26.934,26.8651,26.8777,46800.0
2006-02-14 09:35:00,42.91,42.98,42.88,42.92,20000.0,26.8651,26.909,26.8464,26.8714,20000.0
2006-02-14 09:40:00,42.93,42.96,42.92,42.95,31200.0,26.8777,26.8965,26.8714,26.8902,31200.0
2006-02-14 09:45:00,42.92,42.95,42.88,42.94,47600.0,26.8714,26.8902,26.8464,26.8839,47600.0
2006-02-14 09:50:00,42.92,42.99,42.92,42.99,11400.0,26.8714,26.9152,26.8714,26.9152,11400.0
2006-02-14 09:55:00,42.99,43.02,42.98,43.02,18800.0,26.9152,26.934,26.909,26.934,18800.0
2006-02-14 10:00:00,43.01,43.04,42.98,43.0,32400.0,26.9278,26.9465,26.909,26.9215,32400.0
2006-02-14 10:05:00,43.0,43.08,43.0,43.08,44400.0,26.9215,26.9716,26.9215,26.9716,44400.0
2006-02-14 10:10:00,43.08,43.22,43.08,43.21,43600.0,26.9716,27.0592,26.9716,27.053,43600.0
2006-02-14 10:15:00,43.22,43.22,43.15,43.15,47000.0,27.0592,27.0592,27.0154,27.0154,47000.0
2006-02-14 10:20:00,43.18,43.2,43.13,43.2,28800.0,27.0342,27.0467,27.0029,27.0467,28800.0
2006-02-14 10:25:00,43.19,43.2,43.18,43.2,19000.0,27.0405,27.0467,27.0342,27.0467,19000.0
2006-02-14 10:30:00,43.19,43.21,43.13,43.21,32600.0,27.0405,27.053,27.0029,27.053,32600.0
2006-02-14 10:35:00,43.21,43.23,43.12,43.13,33200.0,27.053,27.0655,26.9966,27.0029,33200.0
2006-02-14 10:40:00,43.13,43.2,43.13,43.17,15000.0,27.0029,27.0467,27.0029,27.0279,15000.0
2006-02-14 10:45:00,43.17,43.27,43.17,43.24,52600.0,27.0279,27.0905,27.0279,27.0718,52600.0
2006-02-14 10:50:00,43.24,43.38,43.22,43.37,31800.0,27.0718,27.1594,27.0592,27.1531,31800.0
2006-02-14 10:55:00,43.37,43.43,43.34,43.43,62000.0,27.1531,27.1907,27.1344,27.1907,62000.0
2006-02-14 11:00:00,43.43,43.49,43.4,43.47,45800.0,27.1907,27.2283,27.1719,27.2158,45800.0
2006-02-14 11:05:00,43.47,43.56,43.47,43.48,49600.0,27.2158,27.2721,27.2158,27.222,49600.0
2006-02-14 11:10:00,43.48,43.49,43.42,43.43,64800.0,27.222,27.2283,27.1844,27.1907,64800.0
2006-02-14 11:15:00,43.43,43.46,43.43,43.45,40800.0,27.1907,27.2095,27.1907,27.2032,40800.0
2006-02-14 11:20:00,43.45,43.52,43.45,43.51,28800.0,27.2032,27.2471,27.2032,27.2408,28800.0
2006-02-14 11:25:00,43.51,43.62,43.51,43.59,36600.0,27.2408,27.3097,27.2408,27.2909,36600.0
2006-02-14 11:30:00,43.62,43.68,43.62,43.65,37200.0,27.3097,27.3472,27.3097,27.3284,37200.0
2006-02-14 11:35:00,43.65,43.73,43.6,43.71,26200.0,27.3284,27.3785,27.2971,27.366,26200.0
2006-02-14 11:40:00,43.71,43.74,43.68,43.71,30800.0,27.366,27.3848,27.3472,27.366,30800.0
2006-02-14 11:45:00,43.71,43.74,43.63,43.67,35000.0,27.366,27.3848,27.3159,27.341,35000.0
2006-02-14 11:50:00,43.67,43.8,43.65,43.8,47800.0,27.341,27.4224,27.3284,27.4224,47800.0
2006-02-14 11:55:00,43.8,43.88,43.8,43.83,45400.0,27.4224,27.4724,27.4224,27.4411,45400.0
2006-02-14 12:00:00,43.85,43.88,43.81,43.88,18800.0,27.4537,27.4724,27.4286,27.4724,18800.0
2006-02-14 12:05:00,43.87,43.91,43.87,43.9,24000.0,27.4662,27.4912,27.4662,27.485,24000.0
2006-02-14 12:10:00,43.9,43.92,43.81,43.83,21200.0,27.485,27.4975,27.4286,27.4411,21200.0
2006-02-14 12:15:00,43.84,43.85,43.77,43.8,14000.0,27.4474,27.4537,27.4036,27.4224,14000.0
2006-02-14 12:20:00,43.79,43.86,43.78,43.85,13800.0,27.4161,27.4599,27.4098,27.4537,13800.0
2006-02-14 12:25:00,43.85,43.86,43.8,43.82,14800.0,27.4537,27.4599,27.4224,27.4349,14800.0
2006-02-14 12:30:00,43.8,43.83,43.8,43.83,6600.0,27.4224,27.4411,27.4224,27.4411,6600.0
2006-02-14 12:35:00,43.83,43.83,43.76,43.77,12400.0,27.4411,27.4411,27.3973,27.4036,12400.0
2006-02-14 12:40:00,43.76,43.81,43.74,43.77,14200.0,27.3973,27.4286,27.3848,27.4036,14200.0
2006-02-14 12:45:00,43.78,43.78,43.7,43.73,10400.0,27.4098,27.4098,27.3598,27.3785,10400.0
2006-02-14 12:50:00,43.75,43.76,43.71,43.74,8000.0,27.3911,27.3973,27.366,27.3848,8000.0
2006-02-14 12:55:00,43.72,43.77,43.7,43.76,6000.0,27.3723,27.4036,27.3598,27.3973,6000.0
2006-02-14 13:00:00,43.75,43.82,43.74,43.81,12000.0,27.3911,27.4349,27.3848,27.4286,12000.0
2006-02-14 13:05:00,43.8,43.82,43.79,43.8,15000.0,27.4224,27.4349,27.4161,27.4224,15000.0
2006-02-14 13:10:00,43.8,43.83,43.78,43.83,11600.0,27.4224,27.4411,27.4098,27.4411,11600.0
2006-02-14 13:15:00,43.83,43.9,43.83,43.85,15400.0,27.4411,27.485,27.4411,27.4537,15400.0
2006-02-14 13:20:00,43.88,43.9,43.86,43.86,18800.0,27.4724,27.485,27.4599,27.4599,18800.0
2006-02-14 13:25:00,43.86,43.87,43.84,43.85,19400.0,27.4599,27.4662,27.4474,27.4537,19400.0
2006-02-14 13:30:00,43.86,43.91,43.82,43.83,40600.0,27.4599,27.4912,27.4349,27.4411,40600.0
2006-02-14 13:35:00,43.83,43.88,43.82,43.83,13800.0,27.4411,27.4724,27.4349,27.4411,13800.0
2006-02-14 13:40:00,43.83,43.85,43.79,43.84,20800.0,27.4411,27.4537,27.4161,27.4474,20800.0
2006-02-14 13:45:00,43.85,43.86,43.77,43.77,8000.0,27.4537,27.4599,27.4036,27.4036,8000.0
2006-02-14 13:50:00,43.78,43.82,43.74,43.74,12400.0,27.4098,27.4349,27.3848,27.3848,12400.0
2006-02-14 13:55:00,43.75,43.8,43.72,43.72,17000.0,27.3911,27.4224,27.3723,27.3723,17000.0
2006-02-14 14:00:00,43.73,43.78,43.72,43.77,17600.0,27.3785,27.4098,27.3723,27.4036,17600.0
2006-02-14 14:05:00,43.77,43.85,43.77,43.83,19200.0,27.4036,27.4537,27.4036,27.4411,19200.0
2006-02-14 14:10:00,43.84,43.9,43.83,43.83,16200.0,27.4474,27.485,27.4411,27.4411,16200.0
2006-02-14 14:15:00,43.83,43.86,43.79,43.83,26200.0,27.4411,27.4599,27.4161,27.4411,26200.0
2006-02-14 14:20:00,43.83,43.85,43.79,43.85,20600.0,27.4411,27.4537,27.4161,27.4537,20600.0
2006-02-14 14:25:00,43.82,43.88,43.81,43.84,22400.0,27.4349,27.4724,27.4286,27.4474,22400.0
2006-02-14 14:30:00,43.82,43.88,43.78,43.83,32400.0,27.4349,27.4724,27.4098,27.4411,32400.0
2006-02-14 14:35:00,43.82,43.82,43.73,43.76,15600.0,27.4349,27.4349,27.3785,27.3973,15600.0
2006-02-14 14:40:00,43.74,43.8,43.71,43.74,23000.0,27.3848,27.4224,27.366,27.3848,23000.0
2006-02-14 14:45:00,43.75,43.81,43.75,43.79,17200.0,27.3911,27.4286,27.3911,27.4161,17200.0
2006-02-14 14:50:00,43.79,43.8,43.74,43.75,20000.0,27.4161,27.4224,27.3848,27.3911,20000.0
2006-02-14 14:55:00,43.76,43.79,43.76,43.76,6600.0,27.3973,27.4161,27.3973,27.3973,6600.0
2006-02-14 15:00:00,43.76,43.84,43.75,43.81,33600.0,27.3973,27.4474,27.3911,27.4286,33600.0
2006-02-14 15:05:00,43.83,43.85,43.73,43.75,18000.0,27.4411,27.4537,27.3785,27.3911,18000.0
2006-02-14 15:10:00,43.72,43.8,43.7,43.77,24000.0,27.3723,27.4224,27.3598,27.4036,24000.0
2006-02-14 15:15:00,43.77,43.8,43.74,43.78,22200.0,27.4036,27.4224,27.3848,27.4098,22200.0
2006-02-14 15:20:00,43.79,43.87,43.79,43.83,31400.0,27.4161,27.4662,27.4161,27.4411,31400.0
2006-02-14 15:25:00,43.83,43.83,43.79,43.8,25000.0,27.4411,27.4411,27.4161,27.4224,25000.0
2006-02-14 15:30:00,43.8,43.8,43.74,43.77,33600.0,27.4224,27.4224,27.3848,27.4036,33600.0
2006-02-14 15:35:00,43.77,43.8,43.73,43.73,24200.0,27.4036,27.4224,27.3785,27.3785,24200.0
2006-02-14 15:40:00,43.73,43.73,43.7,43.71,24400.0,27.3785,27.3785,27.3598,27.366,24400.0
2006-02-14 15:45:00,43.7,43.75,43.65,43.73,35200.0,27.3598,27.3911,27.3284,27.3785,35200.0
2006-02-14 15:50:00,43.73,43.75,43.68,43.68,27000.0,27.3785,27.3911,27.3472,27.3472,27000.0
2006-02-14 15:55:00,43.7,43.74,43.67,43.74,44800.0,27.3598,27.3848,27.341,27.3848,44800.0
2006-02-15 09:30:00,43.75,43.8,43.7,43.7,55400.0,27.3911,27.4224,27.3598,27.3598,55400.0
2006-02-15 09:35:00,43.66,43.71,43.59,43.65,30000.0,27.3347,27.366,27.2909,27.3284,30000.0
2006-02-15 09:40:00,43.65,43.79,43.65,43.75,22200.0,27.3284,27.4161,27.3284,27.3911,22200.0
2006-02-15 09:45:00,43.75,43.79,43.68,43.74,242000.0,27.3911,27.4161,27.3472,27.3848,242000.0
2006-02-15 09:50:00,43.74,43.74,43.68,43.72,38600.0,27.3848,27.3848,27.3472,27.3723,38600.0
2006-02-15 09:55:00,43.72,43.72,43.65,43.69,18800.0,27.3723,27.3723,27.3284,27.3535,18800.0
2006-02-15 10:00:00,43.7,43.75,43.69,43.69,45200.0,27.3598,27.3911,27.3535,27.3535,45200.0
2006-02-15 10:05:00,43.7,43.92,43.7,43.88,51000.0,27.3598,27.4975,27.3598,27.4724,51000.0
2006-02-15 10:10:00,43.91,44.02,43.9,44.01,93600.0,27.4912,27.5601,27.485,27.5538,93600.0
2006-02-15 10:15:00,44.0,44.08,43.97,44.07,71800.0,27.5476,27.5977,27.5288,27.5914,71800.0
2006-02-15 10:20:00,44.06,44.13,44.04,44.08,88600.0,27.5851,27.629,27.5726,27.5977,88600.0
2006-02-15 10:25:00,44.09,44.16,44.07,44.07,59400.0,27.6039,27.6477,27.5914,27.5914,59400.0
2006-02-15 10:30:00,44.09,44.17,44.09,44.17,31200.0,27.6039,27.654,27.6039,27.654,31200.0
2006-02-15 10:35:00,44.17,44.24,44.0,44.02,43000.0,27.654,27.6978,27.5476,27.5601,43000.0
2006-02-15 10:40:00,44.05,44.13,44.04,44.12,14400.0,27.5789,27.629,27.5726,27.6227,14400.0
2006-02-15 10:45:00,44.12,44.2,44.12,44.18,16600.0,27.6227,27.6728,27.6227,27.6603,16600.0
2006-02-15 10:50:00,44.18,44.24,44.1,44.19,47400.0,27.6603,27.6978,27.6102,27.6665,47400.0
2006-02-15 10:55:00,44.19,44.29,44.17,44.27,65600.0,27.6665,27.7291,27.654,27.7166,65600.0
2006-02-15 11:00:00,44.27,44.27,44.15,44.19,52200.0,27.7166,27.7166,27.6415,27.6665,52200.0
2006-02-15 11:05:00,44.19,44.24,44.18,44.19,25800.0,27.6665,27.6978,27.6603,27.6665,25800.0
2006-02-15 11:10:00,44.19,44.27,44.19,44.27,51800.0,27.6665,27.7166,27.6665,27.7166,51800.0
2006-02-15 11:15:00,44.27,44.33,44.23,44.23,27400.0,27.7166,27.7542,27.6916,27.6916,27400.0
2006-02-15 11:20:00,44.26,44.28,44.24,44.27,26800.0,27.7104,27.7229,27.6978,27.7166,26800.0
2006-02-15 11:25:00,44.27,44.33,44.24,44.24,30400.0,27.7166,27.7542,27.6978,27.6978,30400.0
2006-02-15 11:30:00,44.24,44.24,44.18,44.18,45000.0,27.6978,27.6978,27.6603,27.6603,45000.0
2006-02-15 11:35:00,44.18,44.21,44.13,44.2,20400.0,27.6603,27.6791,27.629,27.6728,20400.0
2006-02-15 11:40:00,44.2,44.21,44.19,44.2,54800.0,27.6728,27.6791,27.6665,27.6728,54800.0
2006-02-15 11:45:00,44.2,44.21,44.18,44.18,28400.0,27.6728,27.6791,27.6603,27.6603,28400.0
2006-02-15 11:50:00,44.18,44.21,44.18,44.21,20000.0,27.6603,27.6791,27.6603,27.6791,20000.0
2006-02-15 11:55:00,44.21,44.24,44.19,44.24,26800.0,27.6791,27.6978,27.6665,27.6978,26800.0
2006-02-15 12:00:00,44.24,44.24,44.17,44.17,55800.0,27.6978,27.6978,27.654,27.654,55800.0
2006-02-15 12:05:00,44.17,44.19,44.14,44.17,19800.0,27.654,27.6665,27.6352,27.654,19800.0
2006-02-15 12:10:00,44.16,44.21,44.15,44.15,24600.0,27.6477,27.6791,27.6415,27.6415,24600.0
2006-02-15 12:15:00,44.16,44.18,44.13,44.13,14800.0,27.6477,27.6603,27.629,27.629,14800.0
2006-02-15 12:20:00,44.13,44.13,44.07,44.08,15600.0,27.629,27.629,27.5914,27.5977,15600.0
2006-02-15 12:25:00,44.09,44.1,44.06,44.06,15000.0,27.6039,27.6102,27.5851,27.5851,15000.0
2006-02-15 12:30:00,44.06,44.06,43.98,44.02,28000.0,27.5851,27.5851,27.5351,27.5601,28000.0
2006-02-15 12:35:00,44.02,44.02,43.9,43.9,22800.0,27.5601,27.5601,27.485,27.485,22800.0
2006-02-15 12:40:00,43.9,43.93,43.88,43.88,8000.0,27.485,27.5038,27.4724,27.4724,8000.0
2006-02-15 12:45:00,43.88,43.89,43.82,43.88,19000.0,27.4724,27.4787,27.4349,27.4724,19000.0
2006-02-15 12:50:00,43.88,43.9,43.87,43.9,27600.0,27.4724,27.485,27.4662,27.485,27600.0
2006-02-15 12:55:00,43.9,43.96,43.9,43.94,32800.0,27.485,27.5225,27.485,27.51,32800.0
2006-02-15 13:00:00,43.94,44.06,43.94,44.02,14000.0,27.51,27.5851,27.51,27.5601,14000.0
2006-02-15 13:05:00,44.02,44.04,43.99,44.02,18400.0,27.5601,27.5726,27.5413,27.5601,18400.0
2006-02-15 13:10:00,44.02,44.1,44.02,44.08,36400.0,27.5601,27.6102,27.5601,27.5977,36400.0
2006-02-15 13:15:00,44.07,44.15,44.07,44.15,13000.0,27.5914,27.6415,27.5914,27.6415,13000.0
2006-02-15 13:20:00,44.15,44.18,44.07,44.1,13000.0,27.6415,27.6603,27.5914,27.6102,13000.0
2006-02-15 13:25:00,44.09,44.09,44.02,44.02,10000.0,27.6039,27.6039,27.5601,27.5601,10000.0
2006-02-15 13:30:00,44.03,44.08,44.03,44.06,7200.0,27.5664,27.5977,27.5664,27.5851,7200.0
2006-02-15 13:35:00,44.05,44.09,44.04,44.06,8600.0,27.5789,27.6039,27.5726,27.5851,8600.0
2006-02-15 13:40:00,44.06,44.06,43.99,44.02,14800.0,27.5851,27.5851,27.5413,27.5601,14800.0
2006-02-15 13:45:00,44.01,44.01,43.9,43.91,21600.0,27.5538,27.5538,27.485,27.4912,21600.0
2006-02-15 13:50:00,43.92,44.1,43.92,44.09,17200.0,27.4975,27.6102,27.4975,27.6039,17200.0
2006-02-15 13:55:00,44.09,44.13,44.09,44.13,9600.0,27.6039,27.629,27.6039,27.629,9600.0
2006-02-15 14:00:00,44.13,44.13,44.08,44.09,12200.0,27.629,27.629,27.5977,27.6039,12200.0
2006-02-15 14:05:00,44.08,44.12,44.06,44.07,23000.0,27.5977,27.6227,27.5851,27.5914,23000.0
2006-02-15 14:10:00,44.06,44.06,44.01,44.01,12200.0,27.5851,27.5851,27.5538,27.5538,12200.0
2006-02-15 14:15:00,44.01,44.02,43.99,44.02,13800.0,27.5538,27.5601,27.5413,27.5601,13800.0
2006-02-15 14:20:00,44.02,44.05,43.98,44.05,24200.0,27.5601,27.5789,27.5351,27.5789,24200.0
2006-02-15 14:25:00,44.07,44.18,44.03,44.13,24600.0,27.5914,27.6603,27.5664,27.629,24600.0
2006-02-15 14:30:00,44.13,44.2,44.13,44.19,17800.0,27.629,27.6728,27.629,27.6665,17800.0
2006-02-15 14:35:00,44.19,44.22,44.19,44.22,15600.0,27.6665,27.6853,27.6665,27.6853,15600.0
2006-02-15 14:40:00,44.23,44.29,44.2,44.26,21600.0,27.6916,27.7291,27.6728,27.7104,21600.0
2006-02-15 14:45:00,44.27,44.27,44.23,44.26,10600.0,27.7166,27.7166,27.6916,27.7104,10600.0
2006-02-15 14:50:00,44.26,44.28,44.23,44.23,23000.0,27.7104,27.7229,27.6916,27.6916,23000.0
2006-02-15 14:55:00,44.22,44.33,44.18,44.33,16000.0,27.6853,27.7542,27.6603,27.7542,16000.0
2006-02-15 15:00:00,44.31,44.32,44.18,44.18,14400.0,27.7417,27.7479,27.6603,27.6603,14400.0
2006-02-15 15:05:00,44.16,44.27,44.16,44.23,12800.0,27.6477,27.7166,27.6477,27.6916,12800.0
2006-02-15 15:10:00,44.25,44.25,44.15,44.17,27400.0,27.7041,27.7041,27.6415,27.654,27400.0
2006-02-15 15:15:00,44.17,44.2,44.13,44.18,21400.0,27.654,27.6728,27.629,27.6603,21400.0
2006-02-15 15:20:00,44.17,44.21,44.15,44.2,10200.0,27.654,27.6791,27.6415,27.6728,10200.0
2006-02-15 15:25:00,44.22,44.23,44.18,44.18,34200.0,27.6853,27.6916,27.6603,27.6603,34200.0
2006-02-15 15:30:00,44.17,44.23,44.16,44.23,35600.0,27.654,27.6916,27.6477,27.6916,35600.0
2006-02-15 15:35:00,44.23,44.27,44.23,44.26,26800.0,27.6916,27.7166,27.6916,27.7104,26800.0
2006-02-15 15:40:00,44.26,44.26,44.18,44.18,20800.0,27.7104,27.7104,27.6603,27.6603,20800.0
2006-02-15 15:45:00,44.18,44.2,44.16,44.16,131200.0,27.6603,27.6728,27.6477,27.6477,131200.0
2006-02-15 15:50:00,44.16,44.22,44.15,44.22,21600.0,27.6477,27.6853,27.6415,27.6853,21600.0
2006-02-15 15:55:00,44.21,44.21,44.17,44.17,51400.0,27.6791,27.6791,27.654,27.654,51400.0
2006-02-16 09:30:00,44.25,44.26,44.25,44.26,34000.0,27.7041,27.7104,27.7041,27.7104,34000.0
2006-02-16 09:35:00,44.26,44.26,44.13,44.2,20400.0,27.7104,27.7104,27.629,27.6728,20400.0
2006-02-16 09:40:00,44.2,44.21,44.17,44.18,49200.0,27.6728,27.6791,27.654,27.6603,49200.0
2006-02-16 09:45:00,44.17,44.18,44.04,44.04,36800.0,27.654,27.6603,27.5726,27.5726,36800.0
2006-02-16 09:50:00,44.05,44.12,44.02,44.11,15200.0,27.5789,27.6227,27.5601,27.6164,15200.0
2006-02-16 09:55:00,44.11,44.12,44.05,44.05,46000.0,27.6164,27.6227,27.5789,27.5789,46000.0
2006-02-16 10:00:00,44.05,44.07,44.0,44.03,11200.0,27.5789,27.5914,27.5476,27.5664,11200.0
2006-02-16 10:05:00,44.06,44.15,44.06,44.12,61200.0,27.5851,27.6415,27.5851,27.6227,61200.0
2006-02-16 10:10:00,44.12,44.12,44.04,44.07,37200.0,27.6227,27.6227,27.5726,27.5914,37200.0
2006-02-16 10:15:00,44.09,44.1,44.05,44.09,31400.0,27.6039,27.6102,27.5789,27.6039,31400.0
2006-02-16 10:20:00,44.1,44.1,44.0,44.05,19800.0,27.6102,27.6102,27.5476,27.5789,19800.0
2006-02-16 10:25:00,44.09,44.1,44.05,44.09,30200.0,27.6039,27.6102,27.5789,27.6039,30200.0
2006-02-16 10:30:00,44.09,44.09,44.05,44.05,9200.0,27.6039,27.6039,27.5789,27.5789,9200.0
2006-02-16 10:35:00,44.05,44.06,43.99,44.02,20600.0,27.5789,27.5851,27.5413,27.5601,20600.0
2006-02-16 10:40:00,44.02,44.02,43.95,44.01,32800.0,27.5601,27.5601,27.5163,27.5538,32800.0
2006-02-16 10:45:00,43.99,44.04,43.94,44.02,22000.0,27.5413,27.5726,27.51,27.5601,22000.0
2006-02-16 10:50:00,44.02,44.05,43.99,44.01,32400.0,27.5601,27.5789,27.5413,27.5538,32400.0
2006-02-16 10:55:00,44.02,44.04,43.99,44.0,42400.0,27.5601,27.5726,27.5413,27.5476,42400.0
2006-02-16 11:00:00,44.0,44.1,43.99,44.09,33400.0,27.5476,27.6102,27.5413,27.6039,33400.0
2006-02-16 11:05:00,44.08,44.1,44.07,44.07,14600.0,27.5977,27.6102,27.5914,27.5914,14600.0
2006-02-16 11:10:00,44.08,44.13,44.08,44.1,24400.0,27.5977,27.629,27.5977,27.6102,24400.0
2006-02-16 11:15:00,44.1,44.13,44.1,44.11,29800.0,27.6102,27.629,27.6102,27.6164,29800.0
2006-02-16 11:20:00,44.1,44.12,44.07,44.1,20200.0,27.6102,27.6227,27.5914,27.6102,20200.0
2006-02-16 11:25:00,44.1,44.13,44.1,44.13,28400.0,27.6102,27.629,27.6102,27.629,28400.0
2006-02-16 11:30:00,44.12,44.13,44.07,44.11,25200.0,27.6227,27.629,27.5914,27.6164,25200.0
2006-02-16 11:35:00,44.1,44.11,44.05,44.05,59600.0,27.6102,27.6164,27.5789,27.5789,59600.0
2006-02-16 11:40:00,44.08,44.09,44.05,44.07,8800.0,27.5977,27.6039,27.5789,27.5914,8800.0
2006-02-16 11:45:00,44.07,44.09,44.05,44.09,11800.0,27.5914,27.6039,27.5789,27.6039,11800.0
2006-02-16 11:50:00,44.07,44.09,44.05,44.07,12800.0,27.5914,27.6039,27.5789,27.5914,12800.0
2006-02-16 11:55:00,44.08,44.1,44.06,44.06,26800.0,27.5977,27.6102,27.5851,27.5851,26800.0
2006-02-16 12:00:00,44.05,44.07,43.97,44.07,30800.0,27.5789,27.5914,27.5288,27.5914,30800.0
2006-02-16 12:05:00,44.05,44.06,44.01,44.02,8200.0,27.5789,27.5851,27.5538,27.5601,8200.0
2006-02-16 12:10:00,44.02,44.12,44.02,44.12,51600.0,27.5601,27.6227,27.5601,27.6227,51600.0
2006-02-16 12:15:00,44.12,44.12,44.05,44.05,14400.0,27.6227,27.6227,27.5789,27.5789,14400.0
2006-02-16 12:20:00,44.07,44.13,44.07,44.1,30600.0,27.5914,27.629,27.5914,27.6102,30600.0
2006-02-16 12:25:00,44.1,44.13,44.09,44.12,30200.0,27.6102,27.629,27.6039,27.6227,30200.0
2006-02-16 12:30:00,44.12,44.12,44.08,44.09,14400.0,27.6227,27.6227,27.5977,27.6039,14400.0
2006-02-16 12:35:00,44.08,44.12,44.05,44.1,23600.0,27.5977,27.6227,27.5789,27.6102,23600.0
2006-02-16 12:40:00,44.1,44.1,44.08,44.09,5800.0,27.6102,27.6102,27.5977,27.6039,5800.0
2006-02-16 12:45:00,44.1,44.1,44.08,44.1,6600.0,27.6102,27.6102,27.5977,27.6102,6600.0
2006-02-16 12:50:00,44.09,44.1,44.09,44.1,8400.0,27.6039,27.6102,27.6039,27.6102,8400.0
2006-02-16 12:55:00,44.09,44.12,44.09,44.12,64600.0,27.6039,27.6227,27.6039,27.6227,64600.0
2006-02-16 13:00:00,44.12,44.13,44.1,44.13,58800.0,27.6227,27.629,27.6102,27.629,58800.0
2006-02-16 13:05:00,44.13,44.13,44.1,44.11,17400.0,27.629,27.629,27.6102,27.6164,17400.0
2006-02-16 13:10:00,44.1,44.1,44.06,44.08,8400.0,27.6102,27.6102,27.5851,27.5977,8400.0
2006-02-16 13:15:00,44.08,44.08,44.06,44.07,5800.0,27.5977,27.5977,27.5851,27.5914,5800.0
2006-02-16 13:20:00,44.07,44.08,44.05,44.07,7000.0,27.5914,27.5977,27.5789,27.5914,7000.0
2006-02-16 13:25:00,44.07,44.07,44.04,44.07,3400.0,27.5914,27.5914,27.5726,27.5914,3400.0
2006-02-16 13:30:00,44.07,44.13,44.06,44.12,25800.0,27.5914,27.629,27.5851,27.6227,25800.0
2006-02-16 13:35:00,44.12,44.13,44.11,44.12,20200.0,27.6227,27.629,27.6164,27.6227,20200.0
2006-02-16 13:40:00,44.13,44.13,44.03,44.03,54800.0,27.629,27.629,27.5664,27.5664,54800.0
2006-02-16 13:45:00,44.03,44.03,44.0,44.0,10800.0,27.5664,27.5664,27.5476,27.5476,10800.0
2006-02-16 13:50:00,43.99,44.01,43.95,43.97,9000.0,27.5413,27.5538,27.5163,27.5288,9000.0
2006-02-16 13:55:00,43.98,44.03,43.95,44.03,11600.0,27.5351,27.5664,27.5163,27.5664,11600.0
2006-02-16 14:00:00,44.02,44.08,43.99,44.05,12400.0,27.5601,27.5977,27.5413,27.5789,12400.0
2006-02-16 14:05:00,44.05,44.05,43.98,43.99,10400.0,27.5789,27.5789,27.5351,27.5413,10400.0
2006-02-16 14:10:00,43.99,44.02,43.94,43.98,4000.0,27.5413,27.5601,27.51,27.5351,4000.0
2006-02-16 14:15:00,43.98,44.02,43.97,43.98,9800.0,27.5351,27.5601,27.5288,27.5351,9800.0
2006-02-16 14:20:00,43.98,43.98,43.93,43.94,13200.0,27.5351,27.5351,27.5038,27.51,13200.0
2006-02-16 14:25:00,43.94,43.96,43.87,43.88,20800.0,27.51,27.5225,27.4662,27.4724,20800.0
2006-02-16 14:30:00,43.88,43.9,43.86,43.88,16800.0,27.4724,27.485,27.4599,27.4724,16800.0
2006-02-16 14:35:00,43.92,43.92,43.87,43.9,27400.0,27.4975,27.4975,27.4662,27.485,27400.0
2006-02-16 14:40:00,43.91,43.92,43.84,43.85,24800.0,27.4912,27.4975,27.4474,27.4537,24800.0
2006-02-16 14:45:00,43.85,43.91,43.85,43.88,24600.0,27.4537,27.4912,27.4537,27.4724,24600.0
2006-02-16 14:50:00,43.88,43.88,43.81,43.83,25000.0,27.4724,27.4724,27.4286,27.4411,25000.0
2006-02-16 14:55:00,43.83,43.94,43.83,43.94,34800.0,27.4411,27.51,27.4411,27.51,34800.0
2006-02-16 15:00:00,43.94,43.97,43.87,43.87,51800.0,27.51,27.5288,27.4662,27.4662,51800.0
2006-02-16 15:05:00,43.87,43.95,43.87,43.94,15400.0,27.4662,27.5163,27.4662,27.51,15400.0
2006-02-16 15:10:00,43.92,43.97,43.9,43.96,10400.0,27.4975,27.5288,27.485,27.5225,10400.0
2006-02-16 15:15:00,43.93,43.99,43.93,43.98,7000.0,27.5038,27.5413,27.5038,27.5351,7000.0
2006-02-16 15:20:00,43.98,44.02,43.98,44.0,7200.0,27.5351,27.5601,27.5351,27.5476,7200.0
2006-02-16 15:25:00,44.0,44.04,43.97,43.98,12600.0,27.5476,27.5726,27.5288,27.5351,12600.0
2006-02-16 15:30:00,43.98,44.03,43.98,44.03,10600.0,27.5351,27.5664,27.5351,27.5664,10600.0
2006-02-16 15:35:00,44.02,44.05,44.02,44.04,11800.0,27.5601,27.5789,27.5601,27.5726,11800.0
2006-02-16 15:40:00,44.04,44.05,43.99,43.99,50600.0,27.5726,27.5789,27.5413,27.5413,50600.0
2006-02-16 15:45:00,43.99,44.0,43.97,43.98,16000.0,27.5413,27.5476,27.5288,27.5351,16000.0
2006-02-16 15:50:00,43.98,43.99,43.97,43.99,20600.0,27.5351,27.5413,27.5288,27.5413,20600.0
2006-02-16 15:55:00,43.99,44.06,43.99,44.06,46800.0,27.5413,27.5851,27.5413,27.5851,46800.0
2006-02-17 09:35:00,44.1,44.1,43.88,43.95,191600.0,27.6102,27.6102,27.4724,27.5163,191600.0
2006-02-17 09:40:00,43.92,43.99,43.92,43.96,16600.0,27.4975,27.5413,27.4975,27.5225,16600.0
2006-02-17 09:45:00,43.99,43.99,43.89,43.99,7000.0,27.5413,27.5413,27.4787,27.5413,7000.0
2006-02-17 09:50:00,43.95,43.96,43.91,43.96,6600.0,27.5163,27.5225,27.4912,27.5225,6600.0
2006-02-17 09:55:00,43.93,44.01,43.93,43.98,77800.0,27.5038,27.5538,27.5038,27.5351,77800.0
2006-02-17 10:00:00,43.99,43.99,43.9,43.93,20600.0,27.5413,27.5413,27.485,27.5038,20600.0
2006-02-17 10:05:00,43.9,43.93,43.85,43.85,10200.0,27.485,27.5038,27.4537,27.4537,10200.0
2006-02-17 10:10:00,43.85,43.85,43.81,43.81,9800.0,27.4537,27.4537,27.4286,27.4286,9800.0
2006-02-17 10:15:00,43.8,43.87,43.8,43.84,14600.0,27.4224,27.4662,27.4224,27.4474,14600.0
2006-02-17 10:20:00,43.84,43.87,43.8,43.82,16200.0,27.4474,27.4662,27.4224,27.4349,16200.0
2006-02-17 10:25:00,43.82,43.82,43.77,43.77,8400.0,27.4349,27.4349,27.4036,27.4036,8400.0
2006-02-17 10:30:00,43.77,43.88,43.77,43.85,11800.0,27.4036,27.4724,27.4036,27.4537,11800.0
2006-02-17 10:35:00,43.85,43.86,43.8,43.84,10000.0,27.4537,27.4599,27.4224,27.4474,10000.0
2006-02-17 10:40:00,43.84,43.85,43.82,43.83,12200.0,27.4474,27.4537,27.4349,27.4411,12200.0
2006-02-17 10:45:00,43.83,43.85,43.82,43.82,13000.0,27.4411,27.4537,27.4349,27.4349,13000.0
2006-02-17 10:50:00,43.83,43.83,43.78,43.79,92400.0,27.4411,27.4411,27.4098,27.4161,92400.0
2006-02-17 10:55:00,43.79,43.8,43.77,43.77,18400.0,27.4161,27.4224,27.4036,27.4036,18400.0
2006-02-17 11:00:00,43.77,43.79,43.76,43.79,9600.0,27.4036,27.4161,27.3973,27.4161,9600.0
2006-02-17 11:05:00,43.77,43.82,43.74,43.79,32000.0,27.4036,27.4349,27.3848,27.4161,32000.0
2006-02-17 11:10:00,43.8,43.8,43.74,43.77,38800.0,27.4224,27.4224,27.3848,27.4036,38800.0
2006-02-17 11:15:00,43.77,43.82,43.71,43.72,24600.0,27.4036,27.4349,27.366,27.3723,24600.0
2006-02-17 11:20:00,43.72,43.74,43.7,43.74,20000.0,27.3723,27.3848,27.3598,27.3848,20000.0
2006-02-17 11:25:00,43.76,43.76,43.74,43.74,11600.0,27.3973,27.3973,27.3848,27.3848,11600.0
2006-02-17 11:30:00,43.75,43.8,43.75,43.78,10400.0,27.3911,27.4224,27.3911,27.4098,10400.0
2006-02-17 11:35:00,43.77,43.81,43.76,43.79,37200.0,27.4036,27.4286,27.3973,27.4161,37200.0
2006-02-17 11:40:00,43.79,43.81,43.76,43.77,19800.0,27.4161,27.4286,27.3973,27.4036,19800.0
2006-02-17 11:45:00,43.78,43.84,43.77,43.84,17000.0,27.4098,27.4474,27.4036,27.4474,17000.0
2006-02-17 11:50:00,43.84,43.85,43.83,43.83,7200.0,27.4474,27.4537,27.4411,27.4411,7200.0
2006-02-17 11:55:00,43.82,43.82,43.78,43.82,26000.0,27.4349,27.4349,27.4098,27.4349,26000.0
2006-02-17 12:00:00,43.83,43.88,43.83,43.84,13400.0,27.4411,27.4724,27.4411,27.4474,13400.0
2006-02-17 12:05:00,43.83,43.95,43.83,43.95,13200.0,27.4411,27.5163,27.4411,27.5163,13200.0
2006-02-17 12:10:00,43.95,43.99,43.95,43.98,18200.0,27.5163,27.5413,27.5163,27.5351,18200.0
2006-02-17 12:15:00,43.98,43.99,43.97,43.99,5800.0,27.5351,27.5413,27.5288,27.5413,5800.0
2006-02-17 12:20:00,43.99,43.99,43.95,43.98,19600.0,27.5413,27.5413,27.5163,27.5351,19600.0
2006-02-17 12:25:00,43.95,43.96,43.93,43.95,28200.0,27.5163,27.5225,27.5038,27.5163,28200.0
2006-02-17 12:30:00,43.95,43.98,43.95,43.96,48800.0,27.5163,27.5351,27.5163,27.5225,48800.0
2006-02-17 12:35:00,43.96,44.0,43.96,44.0,101400.0,27.5225,27.5476,27.5225,27.5476,101400.0
2006-02-17 12:40:00,44.0,44.02,43.99,44.02,149600.0,27.5476,27.5601,27.5413,27.5601,149600.0
2006-02-17 12:45:00,44.02,44.06,44.02,44.03,182400.0,27.5601,27.5851,27.5601,27.5664,182400.0
2006-02-17 12:50:00,44.04,44.04,44.0,44.02,37200.0,27.5726,27.5726,27.5476,27.5601,37200.0
2006-02-17 12:55:00,44.02,44.07,44.0,44.04,26600.0,27.5601,27.5914,27.5476,27.5726,26600.0
2006-02-17 13:00:00,44.05,44.08,44.04,44.06,62600.0,27.5789,27.5977,27.5726,27.5851,62600.0
2006-02-17 13:05:00,44.05,44.06,44.03,44.05,12600.0,27.5789,27.5851,27.5664,27.5789,12600.0
2006-02-17 13:10:00,44.04,44.04,44.01,44.02,9800.0,27.5726,27.5726,27.5538,27.5601,9800.0
2006-02-17 13:15:00,44.02,44.04,44.02,44.02,10200.0,27.5601,27.5726,27.5601,27.5601,10200.0
2006-02-17 13:20:00,44.03,44.03,44.0,44.02,13000.0,27.5664,27.5664,27.5476,27.5601,13000.0
2006-02-17 13:25:00,44.0,44.04,43.98,44.03,23000.0,27.5476,27.5726,27.5351,27.5664,23000.0
2006-02-17 13:30:00,44.03,44.05,44.01,44.05,15200.0,27.5664,27.5789,27.5538,27.5789,15200.0
2006-02-17 13:35:00,44.05,44.1,44.05,44.1,10800.0,27.5789,27.6102,27.5789,27.6102,10800.0
2006-02-17 13:40:00,44.11,44.12,44.05,44.12,21600.0,27.6164,27.6227,27.5789,27.6227,21600.0
2006-02-17 13:45:00,44.12,44.13,44.12,44.13,14200.0,27.6227,27.629,27.6227,27.629,14200.0
2006-02-17 13:50:00,44.13,44.15,44.13,44.15,132400.0,27.629,27.6415,27.629,27.6415,132400.0
2006-02-17 13:55:00,44.15,44.16,44.12,44.13,32400.0,27.6415,27.6477,27.6227,27.629,32400.0
2006-02-17 14:00:00,44.12,44.12,44.09,44.1,11800.0,27.6227,27.6227,27.6039,27.6102,11800.0
2006-02-17 14:05:00,44.1,44.14,44.1,44.14,15200.0,27.6102,27.6352,27.6102,27.6352,15200.0
2006-02-17 14:10:00,44.14,44.14,44.08,44.14,29000.0,27.6352,27.6352,27.5977,27.6352,29000.0
2006-02-17 14:15:00,44.14,44.2,44.14,44.18,33200.0,27.6352,27.6728,27.6352,27.6603,33200.0
2006-02-17 14:20:00,44.18,44.18,44.14,44.16,39400.0,27.6603,27.6603,27.6352,27.6477,39400.0
2006-02-17 14:25:00,44.15,44.17,44.15,44.17,97200.0,27.6415,27.654,27.6415,27.654,97200.0
2006-02-17 14:30:00,44.17,44.18,44.14,44.18,34000.0,27.654,27.6603,27.6352,27.6603,34000.0
2006-02-17 14:35:00,44.18,44.23,44.18,44.19,38800.0,27.6603,27.6916,27.6603,27.6665,38800.0
2006-02-17 14:40:00,44.19,44.23,44.19,44.23,59600.0,27.6665,27.6916,27.6665,27.6916,59600.0
2006-02-17 14:45:00,44.2,44.23,44.2,44.23,31000.0,27.6728,27.6916,27.6728,27.6916,31000.0
2006-02-17 14:50:00,44.23,44.27,44.22,44.24,45000.0,27.6916,27.7166,27.6853,27.6978,45000.0
2006-02-17 14:55:00,44.25,44.26,44.24,44.24,38600.0,27.7041,27.7104,27.6978,27.6978,38600.0
2006-02-17 15:00:00,44.24,44.25,44.23,44.25,29000.0,27.6978,27.7041,27.6916,27.7041,29000.0
2006-02-17 15:05:00,44.24,44.3,44.24,44.24,39000.0,27.6978,27.7354,27.6978,27.6978,39000.0
2006-02-17 15:10:00,44.24,44.24,44.16,44.18,34400.0,27.6978,27.6978,27.6477,27.6603,34400.0
2006-02-17 15:15:00,44.18,44.19,44.12,44.18,21600.0,27.6603,27.6665,27.6227,27.6603,21600.0
2006-02-17 15:20:00,44.19,44.19,44.13,44.17,35200.0,27.6665,27.6665,27.629,27.654,35200.0
2006-02-17 15:25:00,44.16,44.16,44.12,44.16,35000.0,27.6477,27.6477,27.6227,27.6477,35000.0
2006-02-17 15:30:00,44.15,44.17,44.13,44.17,34000.0,27.6415,27.654,27.629,27.654,34000.0
2006-02-17 15:35:00,44.15,44.2,44.15,44.2,20600.0,27.6415,27.6728,27.6415,27.6728,20600.0
2006-02-17 15:40:00,44.2,44.24,44.19,44.24,16600.0,27.6728,27.6978,27.6665,27.6978,16600.0
2006-02-17 15:45:00,44.24,44.26,44.2,44.25,28400.0,27.6978,27.7104,27.6728,27.7041,28400.0
2006-02-17 15:50:00,44.25,44.25,44.21,44.24,26200.0,27.7041,27.7041,27.6791,27.6978,26200.0
2006-02-17 15:55:00,44.24,44.26,44.24,44.24,37000.0,27.6978,27.7104,27.6978,27.6978,37000.0
2006-02-21 09:40:00,44.22,44.25,44.21,44.25,40200.0,27.6853,27.7041,27.6791,27.7041,40200.0
2006-02-21 09:45:00,44.27,44.3,44.25,44.25,52600.0,27.7166,27.7354,27.7041,27.7041,52600.0
2006-02-21 09:50:00,44.25,44.25,44.13,44.14,21200.0,27.7041,27.7041,27.629,27.6352,21200.0
2006-02-21 09:55:00,44.13,44.14,43.96,43.96,35400.0,27.629,27.6352,27.5225,27.5225,35400.0
2006-02-21 10:00:00,43.96,44.05,43.94,43.99,21200.0,27.5225,27.5789,27.51,27.5413,21200.0
2006-02-21 10:05:00,43.97,43.98,43.93,43.96,17800.0,27.5288,27.5351,27.5038,27.5225,17800.0
2006-02-21 10:10:00,43.96,43.96,43.83,43.85,23000.0,27.5225,27.5225,27.4411,27.4537,23000.0
2006-02-21 10:15:00,43.86,43.87,43.7,43.7,32600.0,27.4599,27.4662,27.3598,27.3598,32600.0
2006-02-21 10:20:00,43.7,43.71,43.64,43.67,37200.0,27.3598,27.366,27.3222,27.341,37200.0
2006-02-21 10:25:00,43.68,43.73,43.63,43.7,25400.0,27.3472,27.3785,27.3159,27.3598,25400.0
2006-02-21 10:30:00,43.71,43.78,43.69,43.75,33400.0,27.366,27.4098,27.3535,27.3911,33400.0
2006-02-21 10:35:00,43.72,43.76,43.72,43.75,15800.0,27.3723,27.3973,27.3723,27.3911,15800.0
2006-02-21 10:40:00,43.75,43.83,43.74,43.83,21600.0,27.3911,27.4411,27.3848,27.4411,21600.0
2006-02-21 10:45:00,43.83,43.9,43.82,43.86,24600.0,27.4411,27.485,27.4349,27.4599,24600.0
2006-02-21 10:50:00,43.87,43.93,43.85,43.93,12800.0,27.4662,27.5038,27.4537,27.5038,12800.0
2006-02-21 10:55:00,43.93,43.95,43.9,43.95,26400.0,27.5038,27.5163,27.485,27.5163,26400.0
2006-02-21 11:00:00,43.93,43.95,43.91,43.94,31600.0,27.5038,27.5163,27.4912,27.51,31600.0
2006-02-21 11:05:00,43.94,43.96,43.93,43.96,19400.0,27.51,27.5225,27.5038,27.5225,19400.0
2006-02-21 11:10:00,43.96,43.99,43.96,43.99,23600.0,27.5225,27.5413,27.5225,27.5413,23600.0
2006-02-21 11:15:00,43.99,44.02,43.99,44.02,16200.0,27.5413,27.5601,27.5413,27.5601,16200.0
2006-02-21 11:20:00,44.01,44.02,43.99,43.99,20000.0,27.5538,27.5601,27.5413,27.5413,20000.0
2006-02-21 11:25:00,43.99,44.02,43.99,43.99,9600.0,27.5413,27.5601,27.5413,27.5413,9600.0
2006-02-21 11:30:00,43.99,44.02,43.98,44.01,8400.0,27.5413,27.5601,27.5351,27.5538,8400.0
2006-02-21 11:35:00,44.02,44.02,44.01,44.01,3400.0,27.5601,27.5601,27.5538,27.5538,3400.0
2006-02-21 11:40:00,44.0,44.0,43.94,43.97,10600.0,27.5476,27.5476,27.51,27.5288,10600.0
2006-02-21 11:45:00,43.97,43.97,43.92,43.92,4400.0,27.5288,27.5288,27.4975,27.4975,4400.0
2006-02-21 11:50:00,43.93,43.93,43.87,43.87,5800.0,27.5038,27.5038,27.4662,27.4662,5800.0
2006-02-21 11:55:00,43.87,43.87,43.77,43.8,14000.0,27.4662,27.4662,27.4036,27.4224,14000.0
2006-02-21 12:00:00,43.77,43.82,43.76,43.77,13000.0,27.4036,27.4349,27.3973,27.4036,13000.0
2006-02-21 12:05:00,43.77,43.83,43.76,43.76,24400.0,27.4036,27.4411,27.3973,27.3973,24400.0
2006-02-21 12:10:00,43.77,43.77,43.72,43.77,32000.0,27.4036,27.4036,27.3723,27.4036,32000.0
2006-02-21 12:15:00,43.77,43.83,43.77,43.8,4600.0,27.4036,27.4411,27.4036,27.4224,4600.0
2006-02-21 12:20:00,43.79,43.79,43.77,43.77,3400.0,27.4161,27.4161,27.4036,27.4036,3400.0
2006-02-21 12:25:00,43.77,43.77,43.76,43.77,3600.0,27.4036,27.4036,27.3973,27.4036,3600.0
2006-02-21 12:30:00,43.76,43.76,43.73,43.74,6600.0,27.3973,27.3973,27.3785,27.3848,6600.0
2006-02-21 12:35:00,43.76,43.77,43.75,43.75,6800.0,27.3973,27.4036,27.3911,27.3911,6800.0
2006-02-21 12:40:00,43.77,43.81,43.76,43.81,8000.0,27.4036,27.4286,27.3973,27.4286,8000.0
2006-02-21 12:45:00,43.82,43.85,43.82,43.85,5800.0,27.4349,27.4537,27.4349,27.4537,5800.0
2006-02-21 12:50:00,43.85,43.85,43.78,43.81,10400.0,27.4537,27.4537,27.4098,27.4286,10400.0
2006-02-21 12:55:00,43.82,43.82,43.76,43.76,5800.0,27.4349,27.4349,27.3973,27.3973,5800.0
2006-02-21 13:00:00,43.76,43.79,43.76,43.77,8600.0,27.3973,27.4161,27.3973,27.4036,8600.0
2006-02-21 13:05:00,43.77,43.79,43.75,43.76,10600.0,27.4036,27.4161,27.3911,27.3973,10600.0
2006-02-21 13:10:00,43.77,43.78,43.76,43.78,7000.0,27.4036,27.4098,27.3973,27.4098,7000.0
2006-02-21 13:15:00,43.78,43.81,43.78,43.78,9400.0,27.4098,27.4286,27.4098,27.4098,9400.0
2006-02-21 13:20:00,43.78,43.82,43.76,43.81,10400.0,27.4098,27.4349,27.3973,27.4286,10400.0
2006-02-21 13:25:00,43.8,43.84,43.8,43.84,10600.0,27.4224,27.4474,27.4224,27.4474,10600.0
2006-02-21 13:30:00,43.82,43.84,43.82,43.84,3200.0,27.4349,27.4474,27.4349,27.4474,3200.0
2006-02-21 13:35:00,43.83,43.87,43.82,43.86,12200.0,27.4411,27.4662,27.4349,27.4599,12200.0
2006-02-21 13:40:00,43.86,43.87,43.84,43.84,10000.0,27.4599,27.4662,27.4474,27.4474,10000.0
2006-02-21 13:45:00,43.85,43.87,43.83,43.85,4400.0,27.4537,27.4662,27.4411,27.4537,4400.0
2006-02-21 13:50:00,43.85,43.87,43.85,43.85,3000.0,27.4537,27.4662,27.4537,27.4537,3000.0
2006-02-21 13:55:00,43.85,43.85,43.79,43.81,9000.0,27.4537,27.4537,27.4161,27.4286,9000.0
2006-02-21 14:00:00,43.79,43.92,43.78,43.85,24400.0,27.4161,27.4975,27.4098,27.4537,24400.0
2006-02-21 14:05:00,43.85,43.9,43.8,43.81,14600.0,27.4537,27.485,27.4224,27.4286,14600.0
2006-02-21 14:10:00,43.8,43.83,43.76,43.76,13200.0,27.4224,27.4411,27.3973,27.3973,13200.0
2006-02-21 14:15:00,43.76,43.79,43.72,43.79,16600.0,27.3973,27.4161,27.3723,27.4161,16600.0
2006-02-21 14:20:00,43.77,43.77,43.73,43.73,7600.0,27.4036,27.4036,27.3785,27.3785,7600.0
2006-02-21 14:25:00,43.73,43.79,43.7,43.73,16800.0,27.3785,27.4161,27.3598,27.3785,16800.0
2006-02-21 14:30:00,43.75,43.77,43.74,43.77,10000.0,27.3911,27.4036,27.3848,27.4036,10000.0
2006-02-21 14:35:00,43.77,43.79,43.75,43.77,5600.0,27.4036,27.4161,27.3911,27.4036,5600.0
2006-02-21 14:40:00,43.77,43.81,43.71,43.77,18800.0,27.4036,27.4286,27.366,27.4036,18800.0
2006-02-21 14:45:00,43.77,43.77,43.73,43.77,12400.0,27.4036,27.4036,27.3785,27.4036,12400.0
2006-02-21 14:50:00,43.79,43.79,43.74,43.76,9400.0,27.4161,27.4161,27.3848,27.3973,9400.0
2006-02-21 14:55:00,43.76,43.79,43.76,43.77,7200.0,27.3973,27.4161,27.3973,27.4036,7200.0
2006-02-21 15:00:00,43.77,43.81,43.77,43.79,8800.0,27.4036,27.4286,27.4036,27.4161,8800.0
2006-02-21 15:05:00,43.8,43.85,43.77,43.85,8400.0,27.4224,27.4537,27.4036,27.4537,8400.0
2006-02-21 15:10:00,43.87,43.9,43.85,43.86,12800.0,27.4662,27.485,27.4537,27.4599,12800.0
2006-02-21 15:15:00,43.86,43.9,43.86,43.87,8400.0,27.4599,27.485,27.4599,27.4662,8400.0
2006-02-21 15:20:00,43.86,43.9,43.84,43.85,23600.0,27.4599,27.485,27.4474,27.4537,23600.0
2006-02-21 15:25:00,43.87,43.93,43.85,43.88,12400.0,27.4662,27.5038,27.4537,27.4724,12400.0
2006-02-21 15:30:00,43.87,43.88,43.85,43.88,7800.0,27.4662,27.4724,27.4537,27.4724,7800.0
2006-02-21 15:35:00,43.87,43.91,43.87,43.89,12200.0,27.4662,27.4912,27.4662,27.4787,12200.0
2006-02-21 15:40:00,43.89,43.94,43.88,43.94,21400.0,27.4787,27.51,27.4724,27.51,21400.0
2006-02-21 15:45:00,43.92,43.93,43.91,43.92,13000.0,27.4975,27.5038,27.4912,27.4975,13000.0
2006-02-21 15:50:00,43.93,43.94,43.88,43.89,27200.0,27.5038,27.51,27.4724,27.4787,27200.0
2006-02-21 15:55:00,43.9,43.9,43.88,43.9,21400.0,27.485,27.485,27.4724,27.485,21400.0
2006-02-22 09:30:00,44.02,44.02,44.02,44.02,38400.0,27.5601,27.5601,27.5601,27.5601,38400.0
2006-02-22 09:35:00,44.09,44.2,44.07,44.18,34600.0,27.6039,27.6728,27.5914,27.6603,34600.0
2006-02-22 09:40:00,44.17,44.27,44.16,44.24,22000.0,27.654,27.7166,27.6477,27.6978,22000.0
2006-02-22 09:45:00,44.25,44.26,44.18,44.19,14000.0,27.7041,27.7104,27.6603,27.6665,14000.0
2006-02-22 09:50:00,44.19,44.24,44.12,44.12,13400.0,27.6665,27.6978,27.6227,27.6227,13400.0
2006-02-22 09:55:00,44.12,44.13,44.07,44.07,11000.0,27.6227,27.629,27.5914,27.5914,11000.0
2006-02-22 10:00:00,44.07,44.15,44.05,44.1,16800.0,27.5914,27.6415,27.5789,27.6102,16800.0
2006-02-22 10:05:00,44.09,44.13,44.07,44.07,25000.0,27.6039,27.629,27.5914,27.5914,25000.0
2006-02-22 10:10:00,44.07,44.15,44.03,44.14,17000.0,27.5914,27.6415,27.5664,27.6352,17000.0
2006-02-22 10:15:00,44.15,44.16,44.08,44.13,20200.0,27.6415,27.6477,27.5977,27.629,20200.0
2006-02-22 10:20:00,44.13,44.18,44.13,44.13,17000.0,27.629,27.6603,27.629,27.629,17000.0
2006-02-22 10:25:00,44.11,44.12,44.02,44.04,9800.0,27.6164,27.6227,27.5601,27.5726,9800.0
2006-02-22 10:30:00,44.06,44.08,44.06,44.06,7200.0,27.5851,27.5977,27.5851,27.5851,7200.0
2006-02-22 10:35:00,44.06,44.08,44.04,44.06,13200.0,27.5851,27.5977,27.5726,27.5851,13200.0
2006-02-22 10:40:00,44.08,44.09,44.05,44.06,14600.0,27.5977,27.6039,27.5789,27.5851,14600.0
2006-02-22 10:45:00,44.06,44.06,44.02,44.03,19400.0,27.5851,27.5851,27.5601,27.5664,19400.0
2006-02-22 10:50:00,44.02,44.07,44.02,44.07,20800.0,27.5601,27.5914,27.5601,27.5914,20800.0
2006-02-22 10:55:00,44.07,44.09,44.06,44.06,16800.0,27.5914,27.6039,27.5851,27.5851,16800.0
2006-02-22 11:00:00,44.06,44.13,44.06,44.09,16400.0,27.5851,27.629,27.5851,27.6039,16400.0
2006-02-22 11:05:00,44.09,44.09,44.03,44.06,14000.0,27.6039,27.6039,27.5664,27.5851,14000.0
2006-02-22 11:10:00,44.06,44.09,44.04,44.08,10600.0,27.5851,27.6039,27.5726,27.5977,10600.0
2006-02-22 11:15:00,44.08,44.12,44.08,44.09,16000.0,27.5977,27.6227,27.5977,27.6039,16000.0
2006-02-22 11:20:00,44.08,44.19,44.08,44.17,21000.0,27.5977,27.6665,27.5977,27.654,21000.0
2006-02-22 11:25:00,44.17,44.17,44.15,44.16,20800.0,27.654,27.654,27.6415,27.6477,20800.0
2006-02-22 11:30:00,44.15,44.2,44.14,44.14,22200.0,27.6415,27.6728,27.6352,27.6352,22200.0
2006-02-22 11:35:00,44.13,44.18,44.13,44.16,20000.0,27.629,27.6603,27.629,27.6477,20000.0
2006-02-22 11:40:00,44.15,44.18,44.13,44.18,8000.0,27.6415,27.6603,27.629,27.6603,8000.0
2006-02-22 11:45:00,44.2,44.23,44.18,44.22,25000.0,27.6728,27.6916,27.6603,27.6853,25000.0
2006-02-22 11:50:00,44.22,44.22,44.17,44.18,7800.0,27.6853,27.6853,27.654,27.6603,7800.0
2006-02-22 11:55:00,44.17,44.19,44.16,44.17,10000.0,27.654,27.6665,27.6477,27.654,10000.0
2006-02-22 12:00:00,44.16,44.17,44.11,44.11,19400.0,27.6477,27.654,27.6164,27.6164,19400.0
2006-02-22 12:05:00,44.11,44.17,44.1,44.17,11400.0,27.6164,27.654,27.6102,27.654,11400.0
2006-02-22 12:10:00,44.18,44.18,44.16,44.16,31000.0,27.6603,27.6603,27.6477,27.6477,31000.0
2006-02-22 12:15:00,44.16,44.18,44.15,44.17,13000.0,27.6477,27.6603,27.6415,27.654,13000.0
2006-02-22 12:20:00,44.18,44.19,44.16,44.19,8400.0,27.6603,27.6665,27.6477,27.6665,8400.0
2006-02-22 12:25:00,44.18,44.2,44.16,44.18,8000.0,27.6603,27.6728,27.6477,27.6603,8000.0
2006-02-22 12:30:00,44.19,44.19,44.17,44.17,7000.0,27.6665,27.6665,27.654,27.654,7000.0
2006-02-22 12:35:00,44.17,44.18,44.1,44.18,10800.0,27.654,27.6603,27.6102,27.6603,10800.0
2006-02-22 12:40:00,44.17,44.2,44.15,44.16,15800.0,27.654,27.6728,27.6415,27.6477,15800.0
2006-02-22 12:45:00,44.16,44.2,44.16,44.18,12600.0,27.6477,27.6728,27.6477,27.6603,12600.0
2006-02-22 12:50:00,44.18,44.2,44.17,44.19,23800.0,27.6603,27.6728,27.654,27.6665,23800.0
2006-02-22 12:55:00,44.19,44.21,44.18,44.21,5600.0,27.6665,27.6791,27.6603,27.6791,5600.0
2006-02-22 13:00:00,44.21,44.22,44.19,44.2,17000.0,27.6791,27.6853,27.6665,27.6728,17000.0
2006-02-22 13:05:00,44.2,44.22,44.19,44.22,21200.0,27.6728,27.6853,27.6665,27.6853,21200.0
2006-02-22 13:10:00,44.21,44.24,44.21,44.24,24800.0,27.6791,27.6978,27.6791,27.6978,24800.0
2006-02-22 13:15:00,44.24,44.24,44.23,44.23,9800.0,27.6978,27.6978,27.6916,27.6916,9800.0
2006-02-22 13:20:00,44.24,44.25,44.22,44.24,20600.0,27.6978,27.7041,27.6853,27.6978,20600.0
2006-02-22 13:25:00,44.24,44.32,44.24,44.32,19800.0,27.6978,27.7479,27.6978,27.7479,19800.0
2006-02-22 13:30:00,44.31,44.31,44.27,44.27,14000.0,27.7417,27.7417,27.7166,27.7166,14000.0
2006-02-22 13:35:00,44.27,44.27,44.23,44.23,6800.0,27.7166,27.7166,27.6916,27.6916,6800.0
2006-02-22 13:40:00,44.22,44.23,44.19,44.19,10200.0,27.6853,27.6916,27.6665,27.6665,10200.0
2006-02-22 13:45:00,44.18,44.21,44.17,44.21,9800.0,27.6603,27.6791,27.654,27.6791,9800.0
2006-02-22 13:50:00,44.23,44.23,44.2,44.2,8200.0,27.6916,27.6916,27.6728,27.6728,8200.0
2006-02-22 13:55:00,44.2,44.21,44.18,44.19,18200.0,27.6728,27.6791,27.6603,27.6665,18200.0
2006-02-22 14:00:00,44.18,44.18,44.14,44.14,9600.0,27.6603,27.6603,27.6352,27.6352,9600.0
2006-02-22 14:05:00,44.13,44.14,44.1,44.1,27000.0,27.629,27.6352,27.6102,27.6102,27000.0
2006-02-22 14:10:00,44.1,44.12,44.09,44.1,26800.0,27.6102,27.6227,27.6039,27.6102,26800.0
2006-02-22 14:15:00,44.1,44.1,44.07,44.07,16000.0,27.6102,27.6102,27.5914,27.5914,16000.0
2006-02-22 14:20:00,44.1,44.1,44.07,44.07,19200.0,27.6102,27.6102,27.5914,27.5914,19200.0
2006-02-22 14:25:00,44.07,44.09,44.06,44.06,10000.0,27.5914,27.6039,27.5851,27.5851,10000.0
2006-02-22 14:30:00,44.06,44.06,44.0,44.01,18000.0,27.5851,27.5851,27.5476,27.5538,18000.0
2006-02-22 14:35:00,44.01,44.01,43.97,43.99,15600.0,27.5538,27.5538,27.5288,27.5413,15600.0
2006-02-22 14:40:00,43.99,44.06,43.96,44.06,21000.0,27.5413,27.5851,27.5225,27.5851,21000.0
2006-02-22 14:45:00,44.07,44.09,44.07,44.08,11000.0,27.5914,27.6039,27.5914,27.5977,11000.0
2006-02-22 14:50:00,44.07,44.09,44.06,44.07,10800.0,27.5914,27.6039,27.5851,27.5914,10800.0
2006-02-22 14:55:00,44.07,44.1,44.05,44.05,20000.0,27.5914,27.6102,27.5789,27.5789,20000.0
2006-02-22 15:00:00,44.05,44.06,44.02,44.03,16200.0,27.5789,27.5851,27.5601,27.5664,16200.0
2006-02-22 15:05:00,44.02,44.05,44.02,44.04,14600.0,27.5601,27.5789,27.5601,27.5726,14600.0
2006-02-22 15:10:00,44.04,44.04,44.0,44.03,16800.0,27.5726,27.5726,27.5476,27.5664,16800.0
2006-02-22 15:15:00,44.02,44.02,43.98,44.02,19200.0,27.5601,27.5601,27.5351,27.5601,19200.0
2006-02-22 15:20:00,44.02,44.08,44.02,44.04,14400.0,27.5601,27.5977,27.5601,27.5726,14400.0
2006-02-22 15:25:00,44.05,44.05,44.01,44.01,13800.0,27.5789,27.5789,27.5538,27.5538,13800.0
2006-02-22 15:30:00,44.01,44.06,44.0,44.02,27400.0,27.5538,27.5851,27.5476,27.5601,27400.0
2006-02-22 15:35:00,44.02,44.06,44.02,44.05,24800.0,27.5601,27.5851,27.5601,27.5789,24800.0
2006-02-22 15:40:00,44.05,44.05,44.02,44.02,26200.0,27.5789,27.5789,27.5601,27.5601,26200.0
2006-02-22 15:45:00,44.02,44.05,44.01,44.03,26600.0,27.5601,27.5789,27.5538,27.5664,26600.0
2006-02-22 15:50:00,44.04,44.07,44.03,44.05,33200.0,27.5726,27.5914,27.5664,27.5789,33200.0
2006-02-22 15:55:00,44.06,44.06,44.04,44.04,39800.0,27.5851,27.5851,27.5726,27.5726,39800.0
2006-02-23 09:35:00,43.88,43.88,43.8,43.85,41200.0,27.4724,27.4724,27.4224,27.4537,41200.0
2006-02-23 09:40:00,43.85,43.9,43.81,43.87,14000.0,27.4537,27.485,27.4286,27.4662,14000.0
2006-02-23 09:45:00,43.87,43.87,43.76,43.82,22800.0,27.4662,27.4662,27.3973,27.4349,22800.0
2006-02-23 09:50:00,43.86,43.88,43.77,43.77,12200.0,27.4599,27.4724,27.4036,27.4036,12200.0
2006-02-23 09:55:00,43.77,43.83,43.76,43.79,14200.0,27.4036,27.4411,27.3973,27.4161,14200.0
2006-02-23 10:00:00,43.79,43.82,43.75,43.8,16600.0,27.4161,27.4349,27.3911,27.4224,16600.0
2006-02-23 10:05:00,43.82,43.82,43.74,43.74,32200.0,27.4349,27.4349,27.3848,27.3848,32200.0
2006-02-23 10:10:00,43.74,43.75,43.74,43.75,90600.0,27.3848,27.3911,27.3848,27.3911,90600.0
2006-02-23 10:15:00,43.74,43.76,43.74,43.74,42000.0,27.3848,27.3973,27.3848,27.3848,42000.0
2006-02-23 10:20:00,43.75,43.75,43.73,43.74,14400.0,27.3911,27.3911,27.3785,27.3848,14400.0
2006-02-23 10:25:00,43.75,43.75,43.74,43.74,52800.0,27.3911,27.3911,27.3848,27.3848,52800.0
2006-02-23 10:30:00,43.74,43.75,43.7,43.75,43600.0,27.3848,27.3911,27.3598,27.3911,43600.0
2006-02-23 10:35:00,43.75,43.75,43.71,43.72,39600.0,27.3911,27.3911,27.366,27.3723,39600.0
2006-02-23 10:40:00,43.71,43.72,43.68,43.7,53200.0,27.366,27.3723,27.3472,27.3598,53200.0
2006-02-23 10:45:00,43.7,43.73,43.7,43.71,25200.0,27.3598,27.3785,27.3598,27.366,25200.0
2006-02-23 10:50:00,43.71,43.71,43.68,43.71,16600.0,27.366,27.366,27.3472,27.366,16600.0
2006-02-23 10:55:00,43.7,43.71,43.6,43.62,26000.0,27.3598,27.366,27.2971,27.3097,26000.0
2006-02-23 11:00:00,43.62,43.63,43.58,43.58,31400.0,27.3097,27.3159,27.2846,27.2846,31400.0
2006-02-23 11:05:00,43.59,43.63,43.59,43.6,16200.0,27.2909,27.3159,27.2909,27.2971,16200.0
2006-02-23 11:10:00,43.62,43.67,43.62,43.65,48600.0,27.3097,27.341,27.3097,27.3284,48600.0
2006-02-23 11:15:00,43.66,43.68,43.62,43.68,24000.0,27.3347,27.3472,27.3097,27.3472,24000.0
2006-02-23 11:20:00,43.67,43.68,43.65,43.66,31400.0,27.341,27.3472,27.3284,27.3347,31400.0
2006-02-23 11:25:00,43.67,43.7,43.66,43.7,55800.0,27.341,27.3598,27.3347,27.3598,55800.0
2006-02-23 11:30:00,43.7,43.7,43.69,43.69,21000.0,27.3598,27.3598,27.3535,27.3535,21000.0
2006-02-23 11:35:00,43.69,43.72,43.68,43.71,21200.0,27.3535,27.3723,27.3472,27.366,21200.0
2006-02-23 11:40:00,43.71,43.71,43.63,43.63,18200.0,27.366,27.366,27.3159,27.3159,18200.0
2006-02-23 11:45:00,43.6,43.66,43.6,43.62,13600.0,27.2971,27.3347,27.2971,27.3097,13600.0
2006-02-23 11:50:00,43.62,43.62,43.59,43.59,7800.0,27.3097,27.3097,27.2909,27.2909,7800.0
2006-02-23 11:55:00,43.57,43.6,43.56,43.56,12400.0,27.2784,27.2971,27.2721,27.2721,12400.0
2006-02-23 12:00:00,43.56,43.61,43.56,43.59,29400.0,27.2721,27.3034,27.2721,27.2909,29400.0
2006-02-23 12:05:00,43.6,43.7,43.6,43.69,23600.0,27.2971,27.3598,27.2971,27.3535,23600.0
2006-02-23 12:10:00,43.7,43.7,43.68,43.7,24200.0,27.3598,27.3598,27.3472,27.3598,24200.0
2006-02-23 12:15:00,43.69,43.69,43.64,43.65,15600.0,27.3535,27.3535,27.3222,27.3284,15600.0
2006-02-23 12:20:00,43.66,43.68,43.66,43.67,18800.0,27.3347,27.3472,27.3347,27.341,18800.0
2006-02-23 12:25:00,43.67,43.68,43.64,43.64,9000.0,27.341,27.3472,27.3222,27.3222,9000.0
2006-02-23 12:30:00,43.63,43.68,43.63,43.68,8600.0,27.3159,27.3472,27.3159,27.3472,8600.0
2006-02-23 12:35:00,43.68,43.73,43.67,43.73,22000.0,27.3472,27.3785,27.341,27.3785,22000.0
2006-02-23 12:40:00,43.71,43.83,43.71,43.76,22600.0,27.366,27.4411,27.366,27.3973,22600.0
2006-02-23 12:45:00,43.76,43.78,43.74,43.78,10200.0,27.3973,27.4098,27.3848,27.4098,10200.0
2006-02-23 12:50:00,43.77,43.8,43.74,43.74,19600.0,27.4036,27.4224,27.3848,27.3848,19600.0
2006-02-23 12:55:00,43.74,43.78,43.72,43.73,24800.0,27.3848,27.4098,27.3723,27.3785,24800.0
2006-02-23 13:00:00,43.73,43.76,43.73,43.73,20600.0,27.3785,27.3973,27.3785,27.3785,20600.0
2006-02-23 13:05:00,43.74,43.75,43.74,43.74,12600.0,27.3848,27.3911,27.3848,27.3848,12600.0
2006-02-23 13:10:00,43.74,43.77,43.74,43.76,85600.0,27.3848,27.4036,27.3848,27.3973,85600.0
2006-02-23 13:15:00,43.76,43.77,43.74,43.74,68600.0,27.3973,27.4036,27.3848,27.3848,68600.0
2006-02-23 13:20:00,43.74,43.77,43.74,43.77,25200.0,27.3848,27.4036,27.3848,27.4036,25200.0
2006-02-23 13:25:00,43.77,43.77,43.75,43.76,13600.0,27.4036,27.4036,27.3911,27.3973,13600.0
2006-02-23 13:30:00,43.74,43.74,43.7,43.7,11400.0,27.3848,27.3848,27.3598,27.3598,11400.0
2006-02-23 13:35:00,43.7,43.73,43.69,43.69,18200.0,27.3598,27.3785,27.3535,27.3535,18200.0
2006-02-23 13:40:00,43.7,43.72,43.7,43.72,9000.0,27.3598,27.3723,27.3598,27.3723,9000.0
2006-02-23 13:45:00,43.72,43.75,43.72,43.74,26800.0,27.3723,27.3911,27.3723,27.3848,26800.0
2006-02-23 13:50:00,43.72,43.74,43.72,43.74,12400.0,27.3723,27.3848,27.3723,27.3848,12400.0
2006-02-23 13:55:00,43.73,43.74,43.72,43.72,16000.0,27.3785,27.3848,27.3723,27.3723,16000.0
2006-02-23 14:00:00,43.71,43.73,43.71,43.73,18400.0,27.366,27.3785,27.366,27.3785,18400.0
2006-02-23 14:05:00,43.73,43.73,43.68,43.68,30000.0,27.3785,27.3785,27.3472,27.3472,30000.0
2006-02-23 14:10:00,43.68,43.68,43.61,43.61,15600.0,27.3472,27.3472,27.3034,27.3034,15600.0
2006-02-23 14:15:00,43.6,43.62,43.56,43.58,20800.0,27.2971,27.3097,27.2721,27.2846,20800.0
2006-02-23 14:20:00,43.58,43.58,43.51,43.55,29000.0,27.2846,27.2846,27.2408,27.2658,29000.0
2006-02-23 14:25:00,43.52,43.59,43.52,43.58,37400.0,27.2471,27.2909,27.2471,27.2846,37400.0
2006-02-23 14:30:00,43.58,43.59,43.56,43.57,13800.0,27.2846,27.2909,27.2721,27.2784,13800.0
2006-02-23 14:35:00,43.58,43.67,43.57,43.67,86000.0,27.2846,27.341,27.2784,27.341,86000.0
2006-02-23 14:40:00,43.67,43.67,43.63,43.65,26800.0,27.341,27.341,27.3159,27.3284,26800.0
2006-02-23 14:45:00,43.65,43.67,43.65,43.67,68000.0,27.3284,27.341,27.3284,27.341,68000.0
2006-02-23 14:50:00,43.67,43.67,43.61,43.61,25800.0,27.341,27.341,27.3034,27.3034,25800.0
2006-02-23 14:55:00,43.61,43.65,43.6,43.64,32000.0,27.3034,27.3284,27.2971,27.3222,32000.0
2006-02-23 15:00:00,43.63,43.64,43.6,43.63,31200.0,27.3159,27.3222,27.2971,27.3159,31200.0
2006-02-23 15:05:00,43.63,43.63,43.6,43.63,68800.0,27.3159,27.3159,27.2971,27.3159,68800.0
2006-02-23 15:10:00,43.62,43.63,43.6,43.62,11800.0,27.3097,27.3159,27.2971,27.3097,11800.0
2006-02-23 15:15:00,43.62,43.63,43.6,43.6,17800.0,27.3097,27.3159,27.2971,27.2971,17800.0
2006-02-23 15:20:00,43.62,43.62,43.59,43.6,37600.0,27.3097,27.3097,27.2909,27.2971,37600.0
2006-02-23 15:25:00,43.6,43.6,43.52,43.55,32000.0,27.2971,27.2971,27.2471,27.2658,32000.0
2006-02-23 15:30:00,43.55,43.6,43.54,43.6,13000.0,27.2658,27.2971,27.2596,27.2971,13000.0
2006-02-23 15:35:00,43.6,43.6,43.56,43.56,35200.0,27.2971,27.2971,27.2721,27.2721,35200.0
2006-02-23 15:40:00,43.56,43.56,43.43,43.45,83800.0,27.2721,27.2721,27.1907,27.2032,83800.0
2006-02-23 15:45:00,43.46,43.5,43.46,43.48,33800.0,27.2095,27.2345,27.2095,27.222,33800.0
2006-02-23 15:50:00,43.49,43.5,43.46,43.48,48800.0,27.2283,27.2345,27.2095,27.222,48800.0
2006-02-23 15:55:00,43.47,43.5,43.46,43.49,31000.0,27.2158,27.2345,27.2095,27.2283,31000.0
2006-02-24 09:30:00,43.33,43.33,43.33,43.33,37600.0,27.1281,27.1281,27.1281,27.1281,37600.0
2006-02-24 09:35:00,43.3,43.38,43.3,43.37,13400.0,27.1093,27.1594,27.1093,27.1531,13400.0
2006-02-24 09:40:00,43.37,43.4,43.29,43.29,33400.0,27.1531,27.1719,27.1031,27.1031,33400.0
2006-02-24 09:45:00,43.31,43.35,43.31,43.35,40800.0,27.1156,27.1406,27.1156,27.1406,40800.0
2006-02-24 09:50:00,43.34,43.38,43.29,43.35,41400.0,27.1344,27.1594,27.1031,27.1406,41400.0
2006-02-24 09:55:00,43.35,43.37,43.34,43.37,49200.0,27.1406,27.1531,27.1344,27.1531,49200.0
2006-02-24 10:00:00,43.37,43.4,43.37,43.38,53200.0,27.1531,27.1719,27.1531,27.1594,53200.0
2006-02-24 10:05:00,43.37,43.37,43.31,43.32,21400.0,27.1531,27.1531,27.1156,27.1218,21400.0
2006-02-24 10:10:00,43.32,43.37,43.32,43.35,29000.0,27.1218,27.1531,27.1218,27.1406,29000.0
2006-02-24 10:15:00,43.35,43.35,43.32,43.35,66200.0,27.1406,27.1406,27.1218,27.1406,66200.0
2006-02-24 10:20:00,43.35,43.35,43.3,43.35,32000.0,27.1406,27.1406,27.1093,27.1406,32000.0
2006-02-24 10:25:00,43.35,43.38,43.27,43.29,28400.0,27.1406,27.1594,27.0905,27.1031,28400.0
2006-02-24 10:30:00,43.29,43.3,43.24,43.26,25400.0,27.1031,27.1093,27.0718,27.0843,25400.0
2006-02-24 10:35:00,43.27,43.28,43.24,43.28,28800.0,27.0905,27.0968,27.0718,27.0968,28800.0
2006-02-24 10:40:00,43.28,43.29,43.24,43.29,25200.0,27.0968,27.1031,27.0718,27.1031,25200.0
2006-02-24 10:45:00,43.3,43.3,43.2,43.24,55200.0,27.1093,27.1093,27.0467,27.0718,55200.0
2006-02-24 10:50:00,43.25,43.27,43.19,43.27,55400.0,27.078,27.0905,27.0405,27.0905,55400.0
2006-02-24 10:55:00,43.29,43.32,43.25,43.3,8600.0,27.1031,27.1218,27.078,27.1093,8600.0
2006-02-24 11:00:00,43.3,43.33,43.29,43.31,20600.0,27.1093,27.1281,27.1031,27.1156,20600.0
2006-02-24 11:05:00,43.31,43.32,43.27,43.32,12200.0,27.1156,27.1218,27.0905,27.1218,12200.0
2006-02-24 11:10:00,43.32,43.33,43.27,43.31,40200.0,27.1218,27.1281,27.0905,27.1156,40200.0
2006-02-24 11:15:00,43.3,43.33,43.29,43.33,24400.0,27.1093,27.1281,27.1031,27.1281,24400.0
2006-02-24 11:20:00,43.33,43.35,43.32,43.33,198000.0,27.1281,27.1406,27.1218,27.1281,198000.0
2006-02-24 11:25:00,43.34,43.37,43.33,43.33,12800.0,27.1344,27.1531,27.1281,27.1281,12800.0
2006-02-24 11:30:00,43.33,43.35,43.3,43.3,241000.0,27.1281,27.1406,27.1093,27.1093,241000.0
2006-02-24 11:35:00,43.31,43.35,43.31,43.35,53400.0,27.1156,27.1406,27.1156,27.1406,53400.0
2006-02-24 11:40:00,43.35,43.35,43.33,43.35,14200.0,27.1406,27.1406,27.1281,27.1406,14200.0
2006-02-24 11:45:00,43.35,43.35,43.32,43.35,40200.0,27.1406,27.1406,27.1218,27.1406,40200.0
2006-02-24 11:50:00,43.35,43.35,43.34,43.34,11800.0,27.1406,27.1406,27.1344,27.1344,11800.0
2006-02-24 11:55:00,43.35,43.35,43.33,43.35,22200.0,27.1406,27.1406,27.1281,27.1406,22200.0
2006-02-24 12:00:00,43.35,43.35,43.32,43.34,14800.0,27.1406,27.1406,27.1218,27.1344,14800.0
2006-02-24 12:05:00,43.34,43.38,43.34,43.37,22000.0,27.1344,27.1594,27.1344,27.1531,22000.0
2006-02-24 12:10:00,43.37,43.38,43.37,43.37,11000.0,27.1531,27.1594,27.1531,27.1531,11000.0
2006-02-24 12:15:00,43.38,43.38,43.36,43.38,11000.0,27.1594,27.1594,27.1469,27.1594,11000.0
2006-02-24 12:20:00,43.38,43.38,43.35,43.37,32000.0,27.1594,27.1594,27.1406,27.1531,32000.0
2006-02-24 12:25:00,43.37,43.38,43.35,43.37,14000.0,27.1531,27.1594,27.1406,27.1531,14000.0
2006-02-24 12:30:00,43.37,43.38,43.37,43.38,24200.0,27.1531,27.1594,27.1531,27.1594,24200.0
2006-02-24 12:35:00,43.38,43.38,43.37,43.38,39200.0,27.1594,27.1594,27.1531,27.1594,39200.0
2006-02-24 12:40:00,43.38,43.38,43.36,43.38,22600.0,27.1594,27.1594,27.1469,27.1594,22600.0
2006-02-24 12:45:00,43.38,43.38,43.35,43.38,20200.0,27.1594,27.1594,27.1406,27.1594,20200.0
2006-02-24 12:50:00,43.38,43.38,43.37,43.38,29400.0,27.1594,27.1594,27.1531,27.1594,29400.0
2006-02-24 12:55:00,43.38,43.38,43.35,43.37,14800.0,27.1594,27.1594,27.1406,27.1531,14800.0
2006-02-24 13:00:00,43.37,43.38,43.32,43.32,39200.0,27.1531,27.1594,27.1218,27.1218,39200.0
2006-02-24 13:05:00,43.33,43.35,43.32,43.35,18200.0,27.1281,27.1406,27.1218,27.1406,18200.0
2006-02-24 13:10:00,43.34,43.35,43.3,43.3,14600.0,27.1344,27.1406,27.1093,27.1093,14600.0
2006-02-24 13:15:00,43.29,43.32,43.28,43.32,13000.0,27.1031,27.1218,27.0968,27.1218,13000.0
2006-02-24 13:20:00,43.32,43.35,43.3,43.35,13800.0,27.1218,27.1406,27.1093,27.1406,13800.0
2006-02-24 13:25:00,43.35,43.35,43.29,43.32,11200.0,27.1406,27.1406,27.1031,27.1218,11200.0
2006-02-24 13:30:00,43.31,43.32,43.29,43.3,14800.0,27.1156,27.1218,27.1031,27.1093,14800.0
2006-02-24 13:35:00,43.31,43.32,43.29,43.3,18400.0,27.1156,27.1218,27.1031,27.1093,18400.0
2006-02-24 13:40:00,43.3,43.32,43.27,43.27,34800.0,27.1093,27.1218,27.0905,27.0905,34800.0
2006-02-24 13:45:00,43.27,43.3,43.27,43.27,22600.0,27.0905,27.1093,27.0905,27.0905,22600.0
2006-02-24 13:50:00,43.29,43.3,43.26,43.29,19200.0,27.1031,27.1093,27.0843,27.1031,19200.0
2006-02-24 13:55:00,43.29,43.3,43.25,43.27,26200.0,27.1031,27.1093,27.078,27.0905,26200.0
2006-02-24 14:00:00,43.27,43.31,43.27,43.27,51600.0,27.0905,27.1156,27.0905,27.0905,51600.0
2006-02-24 14:05:00,43.27,43.27,43.25,43.26,84000.0,27.0905,27.0905,27.078,27.0843,84000.0
2006-02-24 14:10:00,43.25,43.26,43.17,43.19,69600.0,27.078,27.0843,27.0279,27.0405,69600.0
2006-02-24 14:15:00,43.19,43.23,43.19,43.22,55600.0,27.0405,27.0655,27.0405,27.0592,55600.0
2006-02-24 14:20:00,43.22,43.26,43.21,43.25,32200.0,27.0592,27.0843,27.053,27.078,32200.0
2006-02-24 14:25:00,43.24,43.29,43.24,43.27,34000.0,27.0718,27.1031,27.0718,27.0905,34000.0
2006-02-24 14:30:00,43.27,43.27,43.21,43.27,24800.0,27.0905,27.0905,27.053,27.0905,24800.0
2006-02-24 14:35:00,43.27,43.3,43.27,43.29,58200.0,27.0905,27.1093,27.0905,27.1031,58200.0
2006-02-24 14:40:00,43.29,43.3,43.27,43.28,28800.0,27.1031,27.1093,27.0905,27.0968,28800.0
2006-02-24 14:45:00,43.27,43.3,43.21,43.3,34200.0,27.0905,27.1093,27.053,27.1093,34200.0
2006-02-24 14:50:00,43.3,43.3,43.26,43.29,49800.0,27.1093,27.1093,27.0843,27.1031,49800.0
2006-02-24 14:55:00,43.29,43.3,43.29,43.3,29600.0,27.1031,27.1093,27.1031,27.1093,29600.0
2006-02-24 15:00:00,43.3,43.3,43.26,43.29,45600.0,27.1093,27.1093,27.0843,27.1031,45600.0
2006-02-24 15:05:00,43.27,43.3,43.27,43.3,28000.0,27.0905,27.1093,27.0905,27.1093,28000.0
2006-02-24 15:10:00,43.3,43.3,43.25,43.29,30200.0,27.1093,27.1093,27.078,27.1031,30200.0
2006-02-24 15:15:00,43.3,43.3,43.25,43.28,27400.0,27.1093,27.1093,27.078,27.0968,27400.0
2006-02-24 15:20:00,43.29,43.3,43.27,43.3,29800.0,27.1031,27.1093,27.0905,27.1093,29800.0
2006-02-24 15:25:00,43.3,43.3,43.28,43.29,60400.0,27.1093,27.1093,27.0968,27.1031,60400.0
2006-02-24 15:30:00,43.29,43.3,43.29,43.29,44800.0,27.1031,27.1093,27.1031,27.1031,44800.0
2006-02-24 15:35:00,43.3,43.3,43.29,43.3,59200.0,27.1093,27.1093,27.1031,27.1093,59200.0
2006-02-24 15:40:00,43.3,43.3,43.29,43.3,93600.0,27.1093,27.1093,27.1031,27.1093,93600.0
2006-02-24 15:45:00,43.3,43.32,43.3,43.32,72600.0,27.1093,27.1218,27.1093,27.1218,72600.0
2006-02-24 15:50:00,43.32,43.32,43.3,43.31,59800.0,27.1218,27.1218,27.1093,27.1156,59800.0
2006-02-24 15:55:00,43.3,43.32,43.29,43.3,93200.0,27.1093,27.1218,27.1031,27.1093,93200.0
2006-02-27 09:35:00,43.29,43.35,43.27,43.28,91200.0,27.1031,27.1406,27.0905,27.0968,91200.0
2006-02-27 09:40:00,43.35,43.35,43.29,43.32,112000.0,27.1406,27.1406,27.1031,27.1218,112000.0
2006-02-27 09:45:00,43.29,43.4,43.29,43.4,196400.0,27.1031,27.1719,27.1031,27.1719,196400.0
2006-02-27 09:50:00,43.4,43.45,43.4,43.43,179200.0,27.1719,27.2032,27.1719,27.1907,179200.0
2006-02-27 09:55:00,43.43,43.45,43.42,43.44,53400.0,27.1907,27.2032,27.1844,27.197,53400.0
2006-02-27 10:00:00,43.44,43.45,43.41,43.45,150000.0,27.197,27.2032,27.1782,27.2032,150000.0
2006-02-27 10:05:00,43.44,43.46,43.41,43.46,109600.0,27.197,27.2095,27.1782,27.2095,109600.0
2006-02-27 10:10:00,43.46,43.52,43.45,43.52,90000.0,27.2095,27.2471,27.2032,27.2471,90000.0
2006-02-27 10:15:00,43.52,43.52,43.33,43.38,122200.0,27.2471,27.2471,27.1281,27.1594,122200.0
2006-02-27 10:20:00,43.38,43.45,43.35,43.45,15000.0,27.1594,27.2032,27.1406,27.2032,15000.0
2006-02-27 10:25:00,43.45,43.48,43.43,43.48,23200.0,27.2032,27.222,27.1907,27.222,23200.0
2006-02-27 10:30:00,43.48,43.5,43.48,43.5,19000.0,27.222,27.2345,27.222,27.2345,19000.0
2006-02-27 10:35:00,43.5,43.5,43.48,43.49,14600.0,27.2345,27.2345,27.222,27.2283,14600.0
2006-02-27 10:40:00,43.49,43.5,43.45,43.45,29600.0,27.2283,27.2345,27.2032,27.2032,29600.0
2006-02-27 10:45:00,43.47,43.49,43.47,43.49,23200.0,27.2158,27.2283,27.2158,27.2283,23200.0
2006-02-27 10:50:00,43.49,43.49,43.45,43.45,13000.0,27.2283,27.2283,27.2032,27.2032,13000.0
2006-02-27 10:55:00,43.47,43.48,43.45,43.48,23400.0,27.2158,27.222,27.2032,27.222,23400.0
2006-02-27 11:00:00,43.47,43.48,43.45,43.47,16600.0,27.2158,27.222,27.2032,27.2158,16600.0
2006-02-27 11:05:00,43.46,43.48,43.46,43.46,33600.0,27.2095,27.222,27.2095,27.2095,33600.0
2006-02-27 11:10:00,43.45,43.52,43.45,43.52,36400.0,27.2032,27.2471,27.2032,27.2471,36400.0
2006-02-27 11:15:00,43.52,43.56,43.51,43.56,12000.0,27.2471,27.2721,27.2408,27.2721,12000.0
2006-02-27 11:20:00,43.55,43.57,43.53,43.55,12800.0,27.2658,27.2784,27.2533,27.2658,12800.0
2006-02-27 11:25:00,43.55,43.58,43.54,43.54,44600.0,27.2658,27.2846,27.2596,27.2596,44600.0
2006-02-27 11:30:00,43.55,43.57,43.54,43.57,16200.0,27.2658,27.2784,27.2596,27.2784,16200.0
2006-02-27 11:35:00,43.56,43.58,43.54,43.57,12000.0,27.2721,27.2846,27.2596,27.2784,12000.0
2006-02-27 11:40:00,43.56,43.56,43.5,43.51,13400.0,27.2721,27.2721,27.2345,27.2408,13400.0
2006-02-27 11:45:00,43.51,43.52,43.49,43.51,12200.0,27.2408,27.2471,27.2283,27.2408,12200.0
2006-02-27 11:50:00,43.5,43.52,43.38,43.5,48600.0,27.2345,27.2471,27.1594,27.2345,48600.0
2006-02-27 11:55:00,43.5,43.54,43.5,43.52,11600.0,27.2345,27.2596,27.2345,27.2471,11600.0
2006-02-27 12:00:00,43.52,43.55,43.51,43.55,28800.0,27.2471,27.2658,27.2408,27.2658,28800.0
2006-02-27 12:05:00,43.55,43.56,43.54,43.55,43600.0,27.2658,27.2721,27.2596,27.2658,43600.0
2006-02-27 12:10:00,43.55,43.59,43.55,43.58,104000.0,27.2658,27.2909,27.2658,27.2846,104000.0
2006-02-27 12:15:00,43.58,43.58,43.56,43.57,37200.0,27.2846,27.2846,27.2721,27.2784,37200.0
2006-02-27 12:20:00,43.57,43.58,43.57,43.58,15000.0,27.2784,27.2846,27.2784,27.2846,15000.0
2006-02-27 12:25:00,43.58,43.58,43.55,43.57,8400.0,27.2846,27.2846,27.2658,27.2784,8400.0
2006-02-27 12:30:00,43.55,43.58,43.55,43.55,9400.0,27.2658,27.2846,27.2658,27.2658,9400.0
2006-02-27 12:35:00,43.55,43.58,43.55,43.56,19200.0,27.2658,27.2846,27.2658,27.2721,19200.0
2006-02-27 12:40:00,43.57,43.58,43.56,43.57,16600.0,27.2784,27.2846,27.2721,27.2784,16600.0
2006-02-27 12:45:00,43.57,43.57,43.54,43.56,13400.0,27.2784,27.2784,27.2596,27.2721,13400.0
2006-02-27 12:50:00,43.56,43.58,43.56,43.57,31600.0,27.2721,27.2846,27.2721,27.2784,31600.0
2006-02-27 12:55:00,43.57,43.58,43.56,43.57,25400.0,27.2784,27.2846,27.2721,27.2784,25400.0
2006-02-27 13:00:00,43.58,43.58,43.56,43.58,29400.0,27.2846,27.2846,27.2721,27.2846,29400.0
2006-02-27 13:05:00,43.58,43.58,43.57,43.58,4200.0,27.2846,27.2846,27.2784,27.2846,4200.0
2006-02-27 13:10:00,43.58,43.58,43.57,43.58,6000.0,27.2846,27.2846,27.2784,27.2846,6000.0
2006-02-27 13:15:00,43.58,43.58,43.56,43.58,19000.0,27.2846,27.2846,27.2721,27.2846,19000.0
2006-02-27 13:20:00,43.58,43.58,43.55,43.55,11400.0,27.2846,27.2846,27.2658,27.2658,11400.0
2006-02-27 13:25:00,43.56,43.57,43.51,43.56,7400.0,27.2721,27.2784,27.2408,27.2721,7400.0
2006-02-27 13:30:00,43.57,43.58,43.56,43.58,17200.0,27.2784,27.2846,27.2721,27.2846,17200.0
2006-02-27 13:35:00,43.58,43.6,43.57,43.6,30800.0,27.2846,27.2971,27.2784,27.2971,30800.0
2006-02-27 13:40:00,43.6,43.6,43.59,43.6,6400.0,27.2971,27.2971,27.2909,27.2971,6400.0
2006-02-27 13:45:00,43.6,43.6,43.55,43.58,9800.0,27.2971,27.2971,27.2658,27.2846,9800.0
2006-02-27 13:50:00,43.57,43.58,43.56,43.57,14400.0,27.2784,27.2846,27.2721,27.2784,14400.0
2006-02-27 13:55:00,43.57,43.58,43.51,43.56,9000.0,27.2784,27.2846,27.2408,27.2721,9000.0
2006-02-27 14:00:00,43.55,43.58,43.55,43.58,21000.0,27.2658,27.2846,27.2658,27.2846,21000.0
2006-02-27 14:05:00,43.57,43.58,43.52,43.57,29800.0,27.2784,27.2846,27.2471,27.2784,29800.0
2006-02-27 14:10:00,43.56,43.58,43.52,43.54,11000.0,27.2721,27.2846,27.2471,27.2596,11000.0
2006-02-27 14:15:00,43.56,43.56,43.52,43.56,6000.0,27.2721,27.2721,27.2471,27.2721,6000.0
2006-02-27 14:20:00,43.57,43.58,43.56,43.58,18400.0,27.2784,27.2846,27.2721,27.2846,18400.0
2006-02-27 14:25:00,43.57,43.58,43.56,43.58,11600.0,27.2784,27.2846,27.2721,27.2846,11600.0
2006-02-27 14:30:00,43.58,43.58,43.56,43.57,38200.0,27.2846,27.2846,27.2721,27.2784,38200.0
2006-02-27 14:35:00,43.57,43.58,43.57,43.58,9800.0,27.2784,27.2846,27.2784,27.2846,9800.0
2006-02-27 14:40:00,43.56,43.58,43.55,43.57,17600.0,27.2721,27.2846,27.2658,27.2784,17600.0
2006-02-27 14:45:00,43.57,43.58,43.57,43.58,46200.0,27.2784,27.2846,27.2784,27.2846,46200.0
2006-02-27 14:50:00,43.58,43.58,43.56,43.56,53200.0,27.2846,27.2846,27.2721,27.2721,53200.0
2006-02-27 14:55:00,43.56,43.58,43.55,43.58,25600.0,27.2721,27.2846,27.2658,27.2846,25600.0
2006-02-27 15:00:00,43.58,43.58,43.55,43.58,49800.0,27.2846,27.2846,27.2658,27.2846,49800.0
2006-02-27 15:05:00,43.58,43.58,43.55,43.55,34400.0,27.2846,27.2846,27.2658,27.2658,34400.0
2006-02-27 15:10:00,43.51,43.58,43.51,43.56,15600.0,27.2408,27.2846,27.2408,27.2721,15600.0
2006-02-27 15:15:00,43.57,43.57,43.5,43.54,19600.0,27.2784,27.2784,27.2345,27.2596,19600.0
2006-02-27 15:20:00,43.54,43.55,43.5,43.54,18000.0,27.2596,27.2658,27.2345,27.2596,18000.0
2006-02-27 15:25:00,43.54,43.55,43.51,43.51,42200.0,27.2596,27.2658,27.2408,27.2408,42200.0
2006-02-27 15:30:00,43.52,43.55,43.52,43.54,26800.0,27.2471,27.2658,27.2471,27.2596,26800.0
2006-02-27 15:35:00,43.53,43.54,43.49,43.49,22000.0,27.2533,27.2596,27.2283,27.2283,22000.0
2006-02-27 15:40:00,43.46,43.48,43.43,43.46,19800.0,27.2095,27.222,27.1907,27.2095,19800.0
2006-02-27 15:45:00,43.46,43.46,43.42,43.45,32800.0,27.2095,27.2095,27.1844,27.2032,32800.0
2006-02-27 15:50:00,43.44,43.45,43.38,43.39,32200.0,27.197,27.2032,27.1594,27.1657,32200.0
2006-02-27 15:55:00,43.4,43.4,43.38,43.38,29200.0,27.1719,27.1719,27.1594,27.1594,29200.0
2006-02-28 09:30:00,43.13,43.18,43.13,43.18,32000.0,27.0029,27.0342,27.0029,27.0342,32000.0
2006-02-28 09:35:00,43.1,43.18,43.1,43.1,8000.0,26.9841,27.0342,26.9841,26.9841,8000.0
2006-02-28 09:40:00,43.1,43.2,43.1,43.18,34200.0,26.9841,27.0467,26.9841,27.0342,34200.0
2006-02-28 09:45:00,43.18,43.25,43.15,43.25,44200.0,27.0342,27.078,27.0154,27.078,44200.0
2006-02-28 09:50:00,43.25,43.25,43.2,43.21,32200.0,27.078,27.078,27.0467,27.053,32200.0
2006-02-28 09:55:00,43.22,43.27,43.22,43.27,57400.0,27.0592,27.0905,27.0592,27.0905,57400.0
2006-02-28 10:00:00,43.27,43.27,43.2,43.27,34200.0,27.0905,27.0905,27.0467,27.0905,34200.0
2006-02-28 10:05:00,43.27,43.27,43.22,43.25,79600.0,27.0905,27.0905,27.0592,27.078,79600.0
2006-02-28 10:10:00,43.24,43.25,43.1,43.1,16800.0,27.0718,27.078,26.9841,26.9841,16800.0
2006-02-28 10:15:00,43.09,43.21,43.09,43.21,17400.0,26.9778,27.053,26.9778,27.053,17400.0
2006-02-28 10:20:00,43.22,43.27,43.18,43.26,100400.0,27.0592,27.0905,27.0342,27.0843,100400.0
2006-02-28 10:25:00,43.22,43.31,43.22,43.22,48400.0,27.0592,27.1156,27.0592,27.0592,48400.0
2006-02-28 10:30:00,43.21,43.22,43.18,43.2,29800.0,27.053,27.0592,27.0342,27.0467,29800.0
2006-02-28 10:35:00,43.21,43.22,43.1,43.2,29800.0,27.053,27.0592,26.9841,27.0467,29800.0
2006-02-28 10:40:00,43.21,43.23,43.15,43.2,19200.0,27.053,27.0655,27.0154,27.0467,19200.0
2006-02-28 10:45:00,43.18,43.18,43.06,43.14,24400.0,27.0342,27.0342,26.9591,27.0091,24400.0
2006-02-28 10:50:00,43.13,43.18,43.13,43.17,21000.0,27.0029,27.0342,27.0029,27.0279,21000.0
2006-02-28 10:55:00,43.16,43.18,43.12,43.12,23200.0,27.0217,27.0342,26.9966,26.9966,23200.0
2006-02-28 11:00:00,43.12,43.15,43.1,43.13,38200.0,26.9966,27.0154,26.9841,27.0029,38200.0
2006-02-28 11:05:00,43.13,43.18,43.12,43.18,9800.0,27.0029,27.0342,26.9966,27.0342,9800.0
2006-02-28 11:10:00,43.17,43.17,43.12,43.17,10800.0,27.0279,27.0279,26.9966,27.0279,10800.0
2006-02-28 11:15:00,43.17,43.17,43.12,43.13,8000.0,27.0279,27.0279,26.9966,27.0029,8000.0
2006-02-28 11:20:00,43.12,43.12,43.06,43.06,18400.0,26.9966,26.9966,26.9591,26.9591,18400.0
2006-02-28 11:25:00,43.07,43.12,43.07,43.1,11400.0,26.9653,26.9966,26.9653,26.9841,11400.0
2006-02-28 11:30:00,43.1,43.13,43.09,43.13,8800.0,26.9841,27.0029,26.9778,27.0029,8800.0
2006-02-28 11:35:00,43.13,43.13,43.1,43.12,11200.0,27.0029,27.0029,26.9841,26.9966,11200.0
2006-02-28 11:40:00,43.12,43.13,43.08,43.09,11400.0,26.9966,27.0029,26.9716,26.9778,11400.0
2006-02-28 11:45:00,43.09,43.11,43.08,43.11,7200.0,26.9778,26.9904,26.9716,26.9904,7200.0
2006-02-28 11:50:00,43.1,43.1,43.08,43.09,32400.0,26.9841,26.9841,26.9716,26.9778,32400.0
2006-02-28 11:55:00,43.09,43.09,43.07,43.08,30000.0,26.9778,26.9778,26.9653,26.9716,30000.0
2006-02-28 12:00:00,43.07,43.07,43.02,43.04,18800.0,26.9653,26.9653,26.934,26.9465,18800.0
2006-02-28 12:05:00,43.03,43.04,43.01,43.02,12200.0,26.9403,26.9465,26.9278,26.934,12200.0
2006-02-28 12:10:00,43.02,43.04,42.98,42.98,54800.0,26.934,26.9465,26.909,26.909,54800.0
2006-02-28 12:15:00,42.99,43.01,42.98,43.01,30200.0,26.9152,26.9278,26.909,26.9278,30200.0
2006-02-28 12:20:00,43.01,43.02,42.99,43.02,10200.0,26.9278,26.934,26.9152,26.934,10200.0
2006-02-28 12:25:00,43.01,43.01,42.95,42.96,12800.0,26.9278,26.9278,26.8902,26.8965,12800.0
2006-02-28 12:30:00,42.95,42.95,42.9,42.9,33600.0,26.8902,26.8902,26.8589,26.8589,33600.0
2006-02-28 12:35:00,42.91,43.0,42.9,42.99,23600.0,26.8651,26.9215,26.8589,26.9152,23600.0
2006-02-28 12:40:00,42.99,43.02,42.99,43.02,41600.0,26.9152,26.934,26.9152,26.934,41600.0
2006-02-28 12:45:00,43.04,43.05,43.03,43.05,20600.0,26.9465,26.9528,26.9403,26.9528,20600.0
2006-02-28 12:50:00,43.05,43.07,43.0,43.07,25400.0,26.9528,26.9653,26.9215,26.9653,25400.0
2006-02-28 12:55:00,43.07,43.07,43.02,43.02,10400.0,26.9653,26.9653,26.934,26.934,10400.0
2006-02-28 13:00:00,43.04,43.07,43.03,43.06,18800.0,26.9465,26.9653,26.9403,26.9591,18800.0
2006-02-28 13:05:00,43.07,43.1,43.05,43.08,15200.0,26.9653,26.9841,26.9528,26.9716,15200.0
2006-02-28 13:10:00,43.07,43.08,43.05,43.06,7800.0,26.9653,26.9716,26.9528,26.9591,7800.0
2006-02-28 13:15:00,43.06,43.06,43.04,43.04,4600.0,26.9591,26.9591,26.9465,26.9465,4600.0
2006-02-28 13:20:00,43.04,43.05,43.0,43.0,22200.0,26.9465,26.9528,26.9215,26.9215,22200.0
2006-02-28 13:25:00,43.02,43.03,43.01,43.03,22200.0,26.934,26.9403,26.9278,26.9403,22200.0
2006-02-28 13:30:00,43.02,43.05,43.02,43.05,64000.0,26.934,26.9528,26.934,26.9528,64000.0
2006-02-28 13:35:00,43.05,43.05,43.01,43.02,15200.0,26.9528,26.9528,26.9278,26.934,15200.0
2006-02-28 13:40:00,43.03,43.03,42.94,42.94,29000.0,26.9403,26.9403,26.8839,26.8839,29000.0
2006-02-28 13:45:00,42.94,42.97,42.93,42.96,20400.0,26.8839,26.9027,26.8777,26.8965,20400.0
2006-02-28 13:50:00,42.96,42.96,42.95,42.95,50800.0,26.8965,26.8965,26.8902,26.8902,50800.0
2006-02-28 13:55:00,42.95,42.95,42.89,42.89,23400.0,26.8902,26.8902,26.8526,26.8526,23400.0
2006-02-28 14:00:00,42.9,42.92,42.89,42.91,17400.0,26.8589,26.8714,26.8526,26.8651,17400.0
2006-02-28 14:05:00,42.94,42.94,42.88,42.9,28400.0,26.8839,26.8839,26.8464,26.8589,28400.0
2006-02-28 14:10:00,42.9,42.9,42.88,42.88,19000.0,26.8589,26.8589,26.8464,26.8464,19000.0
2006-02-28 14:15:00,42.88,42.88,42.87,42.87,20600.0,26.8464,26.8464,26.8401,26.8401,20600.0
2006-02-28 14:20:00,42.88,42.89,42.84,42.88,31800.0,26.8464,26.8526,26.8213,26.8464,31800.0
2006-02-28 14:25:00,42.88,42.9,42.88,42.9,21200.0,26.8464,26.8589,26.8464,26.8589,21200.0
2006-02-28 14:30:00,42.89,42.9,42.86,42.86,11400.0,26.8526,26.8589,26.8338,26.8338,11400.0
2006-02-28 14:35:00,42.85,42.85,42.84,42.85,38600.0,26.8276,26.8276,26.8213,26.8276,38600.0
2006-02-28 14:40:00,42.85,42.85,42.82,42.85,46600.0,26.8276,26.8276,26.8088,26.8276,46600.0
2006-02-28 14:45:00,42.85,42.85,42.82,42.82,32400.0,26.8276,26.8276,26.8088,26.8088,32400.0
2006-02-28 14:50:00,42.82,42.85,42.81,42.85,24000.0,26.8088,26.8276,26.8025,26.8276,24000.0
2006-02-28 14:55:00,42.85,42.85,42.81,42.83,30600.0,26.8276,26.8276,26.8025,26.8151,30600.0
2006-02-28 15:00:00,42.83,42.85,42.8,42.84,42200.0,26.8151,26.8276,26.7963,26.8213,42200.0
2006-02-28 15:05:00,42.84,42.84,42.8,42.83,32400.0,26.8213,26.8213,26.7963,26.8151,32400.0
2006-02-28 15:10:00,42.83,42.85,42.81,42.82,35400.0,26.8151,26.8276,26.8025,26.8088,35400.0
2006-02-28 15:15:00,42.82,42.85,42.82,42.85,34800.0,26.8088,26.8276,26.8088,26.8276,34800.0
2006-02-28 15:20:00,42.85,42.85,42.82,42.85,40600.0,26.8276,26.8276,26.8088,26.8276,40600.0
2006-02-28 15:25:00,42.85,42.85,42.83,42.85,65400.0,26.8276,26.8276,26.8151,26.8276,65400.0
2006-02-28 15:30:00,42.85,42.94,42.85,42.91,52400.0,26.8276,26.8839,26.8276,26.8651,52400.0
2006-02-28 15:35:00,42.94,42.94,42.88,42.9,35600.0,26.8839,26.8839,26.8464,26.8589,35600.0
2006-02-28 15:40:00,42.9,42.95,42.89,42.95,26800.0,26.8589,26.8902,26.8526,26.8902,26800.0
2006-02-28 15:45:00,42.95,42.97,42.91,42.95,52000.0,26.8902,26.9027,26.8651,26.8902,52000.0
2006-02-28 15:50:00,42.95,42.97,42.94,42.97,50800.0,26.8902,26.9027,26.8839,26.9027,50800.0
2006-02-28 15:55:00,42.97,42.98,42.95,42.95,82600.0,26.9027,26.909,26.8902,26.8902,82600.0
2006-03-01 09:30:00,43.08,43.2,43.08,43.2,35000.0,26.9716,27.0467,26.9716,27.0467,35000.0
2006-03-01 09:35:00,43.15,43.2,43.14,43.16,40200.0,27.0154,27.0467,27.0091,27.0217,40200.0
2006-03-01 09:40:00,43.16,43.28,43.16,43.27,36400.0,27.0217,27.0968,27.0217,27.0905,36400.0
2006-03-01 09:45:00,43.27,43.27,43.24,43.24,43800.0,27.0905,27.0905,27.0718,27.0718,43800.0
2006-03-01 09:50:00,43.24,43.3,43.24,43.3,40600.0,27.0718,27.1093,27.0718,27.1093,40600.0
2006-03-01 09:55:00,43.31,43.33,43.28,43.3,20800.0,27.1156,27.1281,27.0968,27.1093,20800.0
2006-03-01 10:00:00,43.3,43.4,43.27,43.35,82000.0,27.1093,27.1719,27.0905,27.1406,82000.0
2006-03-01 10:05:00,43.34,43.4,43.29,43.3,156800.0,27.1344,27.1719,27.1031,27.1093,156800.0
2006-03-01 10:10:00,43.3,43.34,43.27,43.32,60000.0,27.1093,27.1344,27.0905,27.1218,60000.0
2006-03-01 10:15:00,43.31,43.34,43.27,43.34,23600.0,27.1156,27.1344,27.0905,27.1344,23600.0
2006-03-01 10:20:00,43.33,43.39,43.33,43.39,30800.0,27.1281,27.1657,27.1281,27.1657,30800.0
2006-03-01 10:25:00,43.38,43.4,43.38,43.4,28800.0,27.1594,27.1719,27.1594,27.1719,28800.0
2006-03-01 10:30:00,43.4,43.48,43.4,43.48,37400.0,27.1719,27.222,27.1719,27.222,37400.0
2006-03-01 10:35:00,43.49,43.54,43.49,43.52,51000.0,27.2283,27.2596,27.2283,27.2471,51000.0
2006-03-01 10:40:00,43.53,43.68,43.53,43.68,60000.0,27.2533,27.3472,27.2533,27.3472,60000.0
2006-03-01 10:45:00,43.68,43.88,43.68,43.88,70000.0,27.3472,27.4724,27.3472,27.4724,70000.0
2006-03-01 10:50:00,43.88,43.88,43.73,43.73,73800.0,27.4724,27.4724,27.3785,27.3785,73800.0
2006-03-01 10:55:00,43.72,43.74,43.69,43.69,61400.0,27.3723,27.3848,27.3535,27.3535,61400.0
2006-03-01 11:00:00,43.69,43.73,43.63,43.63,47000.0,27.3535,27.3785,27.3159,27.3159,47000.0
2006-03-01 11:05:00,43.63,43.63,43.55,43.57,59000.0,27.3159,27.3159,27.2658,27.2784,59000.0
2006-03-01 11:10:00,43.59,43.6,43.55,43.59,41800.0,27.2909,27.2971,27.2658,27.2909,41800.0
2006-03-01 11:15:00,43.6,43.66,43.6,43.66,30200.0,27.2971,27.3347,27.2971,27.3347,30200.0
2006-03-01 11:20:00,43.67,43.7,43.67,43.69,40600.0,27.341,27.3598,27.341,27.3535,40600.0
2006-03-01 11:25:00,43.7,43.75,43.69,43.73,72200.0,27.3598,27.3911,27.3535,27.3785,72200.0
2006-03-01 11:30:00,43.74,43.77,43.66,43.66,91000.0,27.3848,27.4036,27.3347,27.3347,91000.0
2006-03-01 11:35:00,43.67,43.72,43.66,43.7,66400.0,27.341,27.3723,27.3347,27.3598,66400.0
2006-03-01 11:40:00,43.69,43.69,43.62,43.63,54400.0,27.3535,27.3535,27.3097,27.3159,54400.0
2006-03-01 11:45:00,43.63,43.65,43.62,43.65,13200.0,27.3159,27.3284,27.3097,27.3284,13200.0
2006-03-01 11:50:00,43.65,43.69,43.65,43.67,11400.0,27.3284,27.3535,27.3284,27.341,11400.0
2006-03-01 11:55:00,43.68,43.78,43.67,43.77,20200.0,27.3472,27.4098,27.341,27.4036,20200.0
2006-03-01 12:00:00,43.8,43.84,43.78,43.84,40200.0,27.4224,27.4474,27.4098,27.4474,40200.0
2006-03-01 12:05:00,43.84,43.85,43.8,43.81,24200.0,27.4474,27.4537,27.4224,27.4286,24200.0
2006-03-01 12:10:00,43.82,43.87,43.81,43.85,29400.0,27.4349,27.4662,27.4286,27.4537,29400.0
2006-03-01 12:15:00,43.84,43.84,43.82,43.83,17000.0,27.4474,27.4474,27.4349,27.4411,17000.0
2006-03-01 12:20:00,43.83,43.85,43.75,43.75,15600.0,27.4411,27.4537,27.3911,27.3911,15600.0
2006-03-01 12:25:00,43.79,43.79,43.75,43.77,26600.0,27.4161,27.4161,27.3911,27.4036,26600.0
2006-03-01 12:30:00,43.77,43.78,43.77,43.78,28000.0,27.4036,27.4098,27.4036,27.4098,28000.0
2006-03-01 12:35:00,43.8,43.81,43.77,43.81,53000.0,27.4224,27.4286,27.4036,27.4286,53000.0
2006-03-01 12:40:00,43.84,43.93,43.83,43.91,23200.0,27.4474,27.5038,27.4411,27.4912,23200.0
2006-03-01 12:45:00,43.93,43.93,43.88,43.9,13800.0,27.5038,27.5038,27.4724,27.485,13800.0
2006-03-01 12:50:00,43.91,43.94,43.85,43.87,11800.0,27.4912,27.51,27.4537,27.4662,11800.0
2006-03-01 12:55:00,43.88,43.9,43.85,43.9,10800.0,27.4724,27.485,27.4537,27.485,10800.0
2006-03-01 13:00:00,43.89,43.94,43.89,43.93,17800.0,27.4787,27.51,27.4787,27.5038,17800.0
2006-03-01 13:05:00,43.94,43.94,43.88,43.88,19200.0,27.51,27.51,27.4724,27.4724,19200.0
2006-03-01 13:10:00,43.88,43.88,43.87,43.88,37000.0,27.4724,27.4724,27.4662,27.4724,37000.0
2006-03-01 13:15:00,43.88,43.88,43.45,43.83,56600.0,27.4724,27.4724,27.2032,27.4411,56600.0
2006-03-01 13:20:00,43.85,43.88,43.84,43.87,20600.0,27.4537,27.4724,27.4474,27.4662,20600.0
2006-03-01 13:25:00,43.88,43.96,43.88,43.96,26800.0,27.4724,27.5225,27.4724,27.5225,26800.0
2006-03-01 13:30:00,43.96,44.02,43.96,44.02,33600.0,27.5225,27.5601,27.5225,27.5601,33600.0
2006-03-01 13:35:00,44.01,44.02,44.0,44.02,42000.0,27.5538,27.5601,27.5476,27.5601,42000.0
2006-03-01 13:40:00,44.02,44.08,44.01,44.04,58400.0,27.5601,27.5977,27.5538,27.5726,58400.0
2006-03-01 13:45:00,44.05,44.05,43.97,43.97,27800.0,27.5789,27.5789,27.5288,27.5288,27800.0
2006-03-01 13:50:00,43.97,43.99,43.93,43.97,41600.0,27.5288,27.5413,27.5038,27.5288,41600.0
2006-03-01 13:55:00,43.97,43.99,43.96,43.97,27800.0,27.5288,27.5413,27.5225,27.5288,27800.0
2006-03-01 14:00:00,43.97,43.99,43.96,43.99,67000.0,27.5288,27.5413,27.5225,27.5413,67000.0
2006-03-01 14:05:00,43.99,44.04,43.99,44.02,46400.0,27.5413,27.5726,27.5413,27.5601,46400.0
2006-03-01 14:10:00,44.04,44.07,44.02,44.06,49000.0,27.5726,27.5914,27.5601,27.5851,49000.0
2006-03-01 14:15:00,44.08,44.1,44.05,44.07,27400.0,27.5977,27.6102,27.5789,27.5914,27400.0
2006-03-01 14:20:00,44.07,44.07,43.99,44.03,21200.0,27.5914,27.5914,27.5413,27.5664,21200.0
2006-03-01 14:25:00,44.04,44.09,44.02,44.09,34400.0,27.5726,27.6039,27.5601,27.6039,34400.0
2006-03-01 14:30:00,44.1,44.1,43.99,44.06,35000.0,27.6102,27.6102,27.5413,27.5851,35000.0
2006-03-01 14:35:00,44.07,44.08,44.01,44.07,31000.0,27.5914,27.5977,27.5538,27.5914,31000.0
2006-03-01 14:40:00,44.08,44.13,44.08,44.13,34200.0,27.5977,27.629,27.5977,27.629,34200.0
2006-03-01 14:45:00,44.12,44.16,44.12,44.15,101200.0,27.6227,27.6477,27.6227,27.6415,101200.0
2006-03-01 14:50:00,44.15,44.21,44.15,44.18,72600.0,27.6415,27.6791,27.6415,27.6603,72600.0
2006-03-01 14:55:00,44.18,44.19,44.12,44.12,53400.0,27.6603,27.6665,27.6227,27.6227,53400.0
2006-03-01 15:00:00,44.13,44.13,44.11,44.13,27400.0,27.629,27.629,27.6164,27.629,27400.0
2006-03-01 15:05:00,44.14,44.15,44.11,44.12,41600.0,27.6352,27.6415,27.6164,27.6227,41600.0
2006-03-01 15:10:00,44.12,44.15,44.11,44.14,45600.0,27.6227,27.6415,27.6164,27.6352,45600.0
2006-03-01 15:15:00,44.14,44.15,44.11,44.13,59400.0,27.6352,27.6415,27.6164,27.629,59400.0
2006-03-01 15:20:00,44.13,44.15,44.13,44.13,44400.0,27.629,27.6415,27.629,27.629,44400.0
2006-03-01 15:25:00,44.13,44.21,44.13,44.2,71400.0,27.629,27.6791,27.629,27.6728,71400.0
2006-03-01 15:30:00,44.2,44.24,44.16,44.22,49800.0,27.6728,27.6978,27.6477,27.6853,49800.0
2006-03-01 15:35:00,44.22,44.24,44.21,44.21,54000.0,27.6853,27.6978,27.6791,27.6791,54000.0
2006-03-01 15:40:00,44.21,44.22,44.13,44.13,81200.0,27.6791,27.6853,27.629,27.629,81200.0
2006-03-01 15:45:00,44.13,44.17,44.11,44.12,77200.0,27.629,27.654,27.6164,27.6227,77200.0
2006-03-01 15:50:00,44.13,44.13,44.08,44.1,63600.0,27.629,27.629,27.5977,27.6102,63600.0
2006-03-01 15:55:00,44.1,44.14,44.09,44.14,82400.0,27.6102,27.6352,27.6039,27.6352,82400.0
2006-03-02 09:30:00,43.75,43.88,43.73,43.88,76800.0,27.3911,27.4724,27.3785,27.4724,76800.0
2006-03-02 09:35:00,43.92,43.97,43.92,43.97,14800.0,27.4975,27.5288,27.4975,27.5288,14800.0
2006-03-02 09:40:00,43.97,44.03,43.97,44.02,26800.0,27.5288,27.5664,27.5288,27.5601,26800.0
2006-03-02 09:45:00,44.02,44.18,44.02,44.18,69600.0,27.5601,27.6603,27.5601,27.6603,69600.0
2006-03-02 09:50:00,44.18,44.5,44.18,44.48,137600.0,27.6603,27.8606,27.6603,27.8481,137600.0
2006-03-02 09:55:00,44.48,44.48,44.35,44.38,60400.0,27.8481,27.8481,27.7667,27.7855,60400.0
2006-03-02 10:00:00,44.38,44.46,44.37,44.46,52000.0,27.7855,27.8356,27.7792,27.8356,52000.0
2006-03-02 10:05:00,44.48,44.51,44.45,44.45,40400.0,27.8481,27.8669,27.8293,27.8293,40400.0
2006-03-02 10:10:00,44.45,44.51,44.44,44.45,58200.0,27.8293,27.8669,27.8231,27.8293,58200.0
2006-03-02 10:15:00,44.43,44.48,44.43,44.44,28400.0,27.8168,27.8481,27.8168,27.8231,28400.0
2006-03-02 10:20:00,44.43,44.43,44.38,44.38,29600.0,27.8168,27.8168,27.7855,27.7855,29600.0
2006-03-02 10:25:00,44.36,44.41,44.33,44.38,25000.0,27.773,27.8043,27.7542,27.7855,25000.0
2006-03-02 10:30:00,44.38,44.41,44.37,44.4,33400.0,27.7855,27.8043,27.7792,27.798,33400.0
2006-03-02 10:35:00,44.4,44.4,44.33,44.34,50800.0,27.798,27.798,27.7542,27.7604,50800.0
2006-03-02 10:40:00,44.34,44.43,44.34,44.38,63200.0,27.7604,27.8168,27.7604,27.7855,63200.0
2006-03-02 10:45:00,44.38,44.44,44.38,44.39,36200.0,27.7855,27.8231,27.7855,27.7917,36200.0
2006-03-02 10:50:00,44.41,44.42,44.38,44.4,41800.0,27.8043,27.8105,27.7855,27.798,41800.0
2006-03-02 10:55:00,44.4,44.47,44.38,44.43,40800.0,27.798,27.8418,27.7855,27.8168,40800.0
2006-03-02 11:00:00,44.43,44.45,44.39,44.42,66000.0,27.8168,27.8293,27.7917,27.8105,66000.0
2006-03-02 11:05:00,44.45,44.45,44.37,44.42,105200.0,27.8293,27.8293,27.7792,27.8105,105200.0
2006-03-02 11:10:00,44.43,44.43,44.33,44.38,98800.0,27.8168,27.8168,27.7542,27.7855,98800.0
2006-03-02 11:15:00,44.38,44.38,44.33,44.34,80400.0,27.7855,27.7855,27.7542,27.7604,80400.0
2006-03-02 11:20:00,44.33,44.4,44.33,44.35,44400.0,27.7542,27.798,27.7542,27.7667,44400.0
2006-03-02 11:25:00,44.34,44.35,44.33,44.33,27800.0,27.7604,27.7667,27.7542,27.7542,27800.0
2006-03-02 11:30:00,44.33,44.35,44.33,44.33,48400.0,27.7542,27.7667,27.7542,27.7542,48400.0
2006-03-02 11:35:00,44.33,44.38,44.3,44.31,34400.0,27.7542,27.7855,27.7354,27.7417,34400.0
2006-03-02 11:40:00,44.31,44.37,44.3,44.35,57400.0,27.7417,27.7792,27.7354,27.7667,57400.0
2006-03-02 11:45:00,44.35,44.35,44.3,44.31,57600.0,27.7667,27.7667,27.7354,27.7417,57600.0
2006-03-02 11:50:00,44.3,44.32,44.3,44.3,14000.0,27.7354,27.7479,27.7354,27.7354,14000.0
2006-03-02 11:55:00,44.3,44.33,44.3,44.31,40400.0,27.7354,27.7542,27.7354,27.7417,40400.0
2006-03-02 12:00:00,44.32,44.32,44.3,44.3,15600.0,27.7479,27.7479,27.7354,27.7354,15600.0
2006-03-02 12:05:00,44.3,44.31,44.25,44.3,197000.0,27.7354,27.7417,27.7041,27.7354,197000.0
2006-03-02 12:10:00,44.29,44.3,44.25,44.25,36600.0,27.7291,27.7354,27.7041,27.7041,36600.0
2006-03-02 12:15:00,44.26,44.3,44.23,44.27,30200.0,27.7104,27.7354,27.6916,27.7166,30200.0
2006-03-02 12:20:00,44.29,44.3,44.26,44.29,30800.0,27.7291,27.7354,27.7104,27.7291,30800.0
2006-03-02 12:25:00,44.3,44.34,44.25,44.26,59800.0,27.7354,27.7604,27.7041,27.7104,59800.0
2006-03-02 12:30:00,44.26,44.27,44.25,44.25,59000.0,27.7104,27.7166,27.7041,27.7041,59000.0
2006-03-02 12:35:00,44.25,44.26,44.25,44.26,74400.0,27.7041,27.7104,27.7041,27.7104,74400.0
2006-03-02 12:40:00,44.26,44.27,44.25,44.27,19200.0,27.7104,27.7166,27.7041,27.7166,19200.0
2006-03-02 12:45:00,44.26,44.31,44.26,44.3,20000.0,27.7104,27.7417,27.7104,27.7354,20000.0
2006-03-02 12:50:00,44.3,44.3,44.25,44.25,14200.0,27.7354,27.7354,27.7041,27.7041,14200.0
2006-03-02 12:55:00,44.27,44.32,44.26,44.32,9200.0,27.7166,27.7479,27.7104,27.7479,9200.0
2006-03-02 13:00:00,44.3,44.3,44.29,44.3,25600.0,27.7354,27.7354,27.7291,27.7354,25600.0
2006-03-02 13:05:00,44.33,44.35,44.3,44.31,15600.0,27.7542,27.7667,27.7354,27.7417,15600.0
2006-03-02 13:10:00,44.31,44.35,44.31,44.33,39800.0,27.7417,27.7667,27.7417,27.7542,39800.0
2006-03-02 13:15:00,44.33,44.35,44.31,44.35,27000.0,27.7542,27.7667,27.7417,27.7667,27000.0
2006-03-02 13:20:00,44.35,44.35,44.33,44.33,19200.0,27.7667,27.7667,27.7542,27.7542,19200.0
2006-03-02 13:25:00,44.33,44.36,44.3,44.31,42400.0,27.7542,27.773,27.7354,27.7417,42400.0
2006-03-02 13:30:00,44.31,44.33,44.27,44.32,40600.0,27.7417,27.7542,27.7166,27.7479,40600.0
2006-03-02 13:35:00,44.33,44.33,44.27,44.27,26200.0,27.7542,27.7542,27.7166,27.7166,26200.0
2006-03-02 13:40:00,44.26,44.31,44.26,44.26,18000.0,27.7104,27.7417,27.7104,27.7104,18000.0
2006-03-02 13:45:00,44.26,44.33,44.25,44.33,23400.0,27.7104,27.7542,27.7041,27.7542,23400.0
2006-03-02 13:50:00,44.31,44.32,44.27,44.27,11800.0,27.7417,27.7479,27.7166,27.7166,11800.0
2006-03-02 13:55:00,44.3,44.33,44.29,44.32,7600.0,27.7354,27.7542,27.7291,27.7479,7600.0
2006-03-02 14:00:00,44.3,44.3,44.26,44.26,12000.0,27.7354,27.7354,27.7104,27.7104,12000.0
2006-03-02 14:05:00,44.26,44.27,44.25,44.27,53800.0,27.7104,27.7166,27.7041,27.7166,53800.0
2006-03-02 14:10:00,44.27,44.32,44.26,44.3,44600.0,27.7166,27.7479,27.7104,27.7354,44600.0
2006-03-02 14:15:00,44.3,44.36,44.29,44.36,17400.0,27.7354,27.773,27.7291,27.773,17400.0
2006-03-02 14:20:00,44.34,44.34,44.27,44.27,9800.0,27.7604,27.7604,27.7166,27.7166,9800.0
2006-03-02 14:25:00,44.27,44.32,44.26,44.31,33400.0,27.7166,27.7479,27.7104,27.7417,33400.0
2006-03-02 14:30:00,44.31,44.32,44.27,44.31,22400.0,27.7417,27.7479,27.7166,27.7417,22400.0
2006-03-02 14:35:00,44.29,44.29,44.22,44.23,36200.0,27.7291,27.7291,27.6853,27.6916,36200.0
2006-03-02 14:40:00,44.22,44.26,44.22,44.24,19200.0,27.6853,27.7104,27.6853,27.6978,19200.0
2006-03-02 14:45:00,44.24,44.24,44.21,44.24,20200.0,27.6978,27.6978,27.6791,27.6978,20200.0
2006-03-02 14:50:00,44.24,44.26,44.22,44.24,42800.0,27.6978,27.7104,27.6853,27.6978,42800.0
2006-03-02 14:55:00,44.24,44.27,44.24,44.25,34000.0,27.6978,27.7166,27.6978,27.7041,34000.0
2006-03-02 15:00:00,44.25,44.25,44.21,44.24,65000.0,27.7041,27.7041,27.6791,27.6978,65000.0
2006-03-02 15:05:00,44.24,44.27,44.24,44.26,38600.0,27.6978,27.7166,27.6978,27.7104,38600.0
2006-03-02 15:10:00,44.26,44.31,44.26,44.31,43000.0,27.7104,27.7417,27.7104,27.7417,43000.0
2006-03-02 15:15:00,44.32,44.37,44.32,44.36,72200.0,27.7479,27.7792,27.7479,27.773,72200.0
2006-03-02 15:20:00,44.35,44.35,44.3,44.34,25400.0,27.7667,27.7667,27.7354,27.7604,25400.0
2006-03-02 15:25:00,44.34,44.35,44.31,44.32,39200.0,27.7604,27.7667,27.7417,27.7479,39200.0
2006-03-02 15:30:00,44.31,44.31,44.25,44.25,43600.0,27.7417,27.7417,27.7041,27.7041,43600.0
2006-03-02 15:35:00,44.24,44.31,44.24,44.28,54400.0,27.6978,27.7417,27.6978,27.7229,54400.0
2006-03-02 15:40:00,44.28,44.32,44.26,44.32,61200.0,27.7229,27.7479,27.7104,27.7479,61200.0
2006-03-02 15:45:00,44.31,44.32,44.29,44.3,44600.0,27.7417,27.7479,27.7291,27.7354,44600.0
2006-03-02 15:50:00,44.3,44.31,44.29,44.3,63800.0,27.7354,27.7417,27.7291,27.7354,63800.0
2006-03-02 15:55:00,44.3,44.31,44.28,44.3,58200.0,27.7354,27.7417,27.7229,27.7354,58200.0
2006-03-03 09:30:00,44.2,44.21,44.18,44.18,47800.0,27.6728,27.6791,27.6603,27.6603,47800.0
2006-03-03 09:35:00,44.18,44.18,43.96,43.96,38000.0,27.6603,27.6603,27.5225,27.5225,38000.0
2006-03-03 09:40:00,43.9,43.99,43.88,43.99,65200.0,27.485,27.5413,27.4724,27.5413,65200.0
2006-03-03 09:45:00,43.99,44.06,43.98,44.06,40600.0,27.5413,27.5851,27.5351,27.5851,40600.0
2006-03-03 09:50:00,44.09,44.1,43.99,44.07,45000.0,27.6039,27.6102,27.5413,27.5914,45000.0
2006-03-03 09:55:00,44.07,44.11,44.04,44.08,33000.0,27.5914,27.6164,27.5726,27.5977,33000.0
2006-03-03 10:00:00,44.1,44.18,44.05,44.09,16600.0,27.6102,27.6603,27.5789,27.6039,16600.0
2006-03-03 10:05:00,44.08,44.1,44.0,44.05,19000.0,27.5977,27.6102,27.5476,27.5789,19000.0
2006-03-03 10:10:00,44.05,44.1,44.0,44.0,46400.0,27.5789,27.6102,27.5476,27.5476,46400.0
2006-03-03 10:15:00,44.0,44.08,44.0,44.07,32200.0,27.5476,27.5977,27.5476,27.5914,32200.0
2006-03-03 10:20:00,44.08,44.2,44.08,44.2,24600.0,27.5977,27.6728,27.5977,27.6728,24600.0
2006-03-03 10:25:00,44.2,44.28,44.2,44.28,29800.0,27.6728,27.7229,27.6728,27.7229,29800.0
2006-03-03 10:30:00,44.27,44.33,44.27,44.27,29400.0,27.7166,27.7542,27.7166,27.7166,29400.0
2006-03-03 10:35:00,44.27,44.27,44.23,44.27,17400.0,27.7166,27.7166,27.6916,27.7166,17400.0
2006-03-03 10:40:00,44.27,44.27,44.23,44.24,15800.0,27.7166,27.7166,27.6916,27.6978,15800.0
2006-03-03 10:45:00,44.24,44.27,44.22,44.24,8600.0,27.6978,27.7166,27.6853,27.6978,8600.0
2006-03-03 10:50:00,44.22,44.22,44.08,44.08,22600.0,27.6853,27.6853,27.5977,27.5977,22600.0
2006-03-03 10:55:00,44.1,44.19,44.1,44.19,17800.0,27.6102,27.6665,27.6102,27.6665,17800.0
2006-03-03 11:00:00,44.18,44.2,44.13,44.18,20000.0,27.6603,27.6728,27.629,27.6603,20000.0
2006-03-03 11:05:00,44.19,44.21,44.16,44.18,11400.0,27.6665,27.6791,27.6477,27.6603,11400.0
2006-03-03 11:10:00,44.15,44.2,44.11,44.18,14800.0,27.6415,27.6728,27.6164,27.6603,14800.0
2006-03-03 11:15:00,44.18,44.19,44.13,44.13,8800.0,27.6603,27.6665,27.629,27.629,8800.0
2006-03-03 11:20:00,44.13,44.16,44.1,44.13,15000.0,27.629,27.6477,27.6102,27.629,15000.0
2006-03-03 11:25:00,44.16,44.2,44.14,44.19,13400.0,27.6477,27.6728,27.6352,27.6665,13400.0
2006-03-03 11:30:00,44.2,44.2,44.13,44.15,21600.0,27.6728,27.6728,27.629,27.6415,21600.0
2006-03-03 11:35:00,44.17,44.24,44.15,44.24,21600.0,27.654,27.6978,27.6415,27.6978,21600.0
2006-03-03 11:40:00,44.24,44.26,44.24,44.26,19200.0,27.6978,27.7104,27.6978,27.7104,19200.0
2006-03-03 11:45:00,44.25,44.26,44.16,44.18,33600.0,27.7041,27.7104,27.6477,27.6603,33600.0
2006-03-03 11:50:00,44.2,44.22,44.17,44.17,70200.0,27.6728,27.6853,27.654,27.654,70200.0
2006-03-03 11:55:00,44.17,44.23,44.16,44.22,11600.0,27.654,27.6916,27.6477,27.6853,11600.0
2006-03-03 12:00:00,44.23,44.24,44.2,44.22,10200.0,27.6916,27.6978,27.6728,27.6853,10200.0
2006-03-03 12:05:00,44.21,44.21,44.14,44.15,13200.0,27.6791,27.6791,27.6352,27.6415,13200.0
2006-03-03 12:10:00,44.15,44.15,44.11,44.13,39200.0,27.6415,27.6415,27.6164,27.629,39200.0
2006-03-03 12:15:00,44.13,44.19,44.12,44.18,76400.0,27.629,27.6665,27.6227,27.6603,76400.0
2006-03-03 12:20:00,44.19,44.24,44.17,44.21,23000.0,27.6665,27.6978,27.654,27.6791,23000.0
2006-03-03 12:25:00,44.22,44.28,44.21,44.27,53200.0,27.6853,27.7229,27.6791,27.7166,53200.0
2006-03-03 12:30:00,44.29,44.32,44.24,44.24,26800.0,27.7291,27.7479,27.6978,27.6978,26800.0
2006-03-03 12:35:00,44.24,44.3,44.24,44.3,9000.0,27.6978,27.7354,27.6978,27.7354,9000.0
2006-03-03 12:40:00,44.3,44.33,44.29,44.32,40400.0,27.7354,27.7542,27.7291,27.7479,40400.0
2006-03-03 12:45:00,44.32,44.37,44.27,44.37,25200.0,27.7479,27.7792,27.7166,27.7792,25200.0
2006-03-03 12:50:00,44.37,44.37,44.3,44.3,7000.0,27.7792,27.7792,27.7354,27.7354,7000.0
2006-03-03 12:55:00,44.3,44.33,44.3,44.33,15800.0,27.7354,27.7542,27.7354,27.7542,15800.0
2006-03-03 13:00:00,44.34,44.35,44.27,44.29,22600.0,27.7604,27.7667,27.7166,27.7291,22600.0
2006-03-03 13:05:00,44.27,44.31,44.27,44.31,28400.0,27.7166,27.7417,27.7166,27.7417,28400.0
2006-03-03 13:10:00,44.31,44.31,44.27,44.3,39000.0,27.7417,27.7417,27.7166,27.7354,39000.0
2006-03-03 13:15:00,44.3,44.36,44.3,44.33,27200.0,27.7354,27.773,27.7354,27.7542,27200.0
2006-03-03 13:20:00,44.33,44.37,44.33,44.35,7000.0,27.7542,27.7792,27.7542,27.7667,7000.0
2006-03-03 13:25:00,44.35,44.51,44.33,44.51,26200.0,27.7667,27.8669,27.7542,27.8669,26200.0
2006-03-03 13:30:00,44.5,44.51,44.44,44.51,14000.0,27.8606,27.8669,27.8231,27.8669,14000.0
2006-03-03 13:35:00,44.51,44.55,44.51,44.52,30600.0,27.8669,27.8919,27.8669,27.8731,30600.0
2006-03-03 13:40:00,44.52,44.55,44.52,44.54,21200.0,27.8731,27.8919,27.8731,27.8857,21200.0
2006-03-03 13:45:00,44.55,44.63,44.55,44.63,42800.0,27.8919,27.942,27.8919,27.942,42800.0
2006-03-03 13:50:00,44.61,44.73,44.6,44.72,79000.0,27.9295,28.0046,27.9232,27.9984,79000.0
2006-03-03 13:55:00,44.72,44.74,44.65,44.66,31400.0,27.9984,28.0109,27.9545,27.9608,31400.0
2006-03-03 14:00:00,44.65,44.8,44.65,44.77,91400.0,27.9545,28.0484,27.9545,28.0297,91400.0
2006-03-03 14:05:00,44.77,44.77,44.72,44.73,46400.0,28.0297,28.0297,27.9984,28.0046,46400.0
2006-03-03 14:10:00,44.73,44.79,44.73,44.74,37600.0,28.0046,28.0422,28.0046,28.0109,37600.0
2006-03-03 14:15:00,44.74,44.82,44.72,44.82,50000.0,28.0109,28.061,27.9984,28.061,50000.0
2006-03-03 14:20:00,44.81,44.82,44.77,44.78,46000.0,28.0547,28.061,28.0297,28.0359,46000.0
2006-03-03 14:25:00,44.77,44.82,44.76,44.8,41400.0,28.0297,28.061,28.0234,28.0484,41400.0
2006-03-03 14:30:00,44.8,44.8,44.73,44.73,31600.0,28.0484,28.0484,28.0046,28.0046,31600.0
2006-03-03 14:35:00,44.72,44.88,44.72,44.85,74000.0,27.9984,28.0985,27.9984,28.0797,74000.0
2006-03-03 14:40:00,44.85,44.87,44.77,44.85,62800.0,28.0797,28.0923,28.0297,28.0797,62800.0
2006-03-03 14:45:00,44.85,44.85,44.81,44.81,41800.0,28.0797,28.0797,28.0547,28.0547,41800.0
2006-03-03 14:50:00,44.82,44.88,44.82,44.87,27200.0,28.061,28.0985,28.061,28.0923,27200.0
2006-03-03 14:55:00,44.87,44.88,44.84,44.85,37000.0,28.0923,28.0985,28.0735,28.0797,37000.0
2006-03-03 15:00:00,44.85,44.86,44.74,44.74,40200.0,28.0797,28.086,28.0109,28.0109,40200.0
2006-03-03 15:05:00,44.72,44.8,44.7,44.77,71200.0,27.9984,28.0484,27.9858,28.0297,71200.0
2006-03-03 15:10:00,44.78,44.81,44.75,44.77,47800.0,28.0359,28.0547,28.0171,28.0297,47800.0
2006-03-03 15:15:00,44.77,44.81,44.68,44.72,39600.0,28.0297,28.0547,27.9733,27.9984,39600.0
2006-03-03 15:20:00,44.72,44.72,44.64,44.67,46000.0,27.9984,27.9984,27.9483,27.9671,46000.0
2006-03-03 15:25:00,44.67,44.75,44.67,44.74,46800.0,27.9671,28.0171,27.9671,28.0109,46800.0
2006-03-03 15:30:00,44.74,44.74,44.62,44.62,41800.0,28.0109,28.0109,27.9357,27.9357,41800.0
2006-03-03 15:35:00,44.61,44.62,44.57,44.58,45200.0,27.9295,27.9357,27.9044,27.9107,45200.0
2006-03-03 15:40:00,44.57,44.61,44.57,44.57,42200.0,27.9044,27.9295,27.9044,27.9044,42200.0
2006-03-03 15:45:00,44.52,44.56,44.45,44.55,46400.0,27.8731,27.8982,27.8293,27.8919,46400.0
2006-03-03 15:50:00,44.55,44.56,44.51,44.52,39000.0,27.8919,27.8982,27.8669,27.8731,39000.0
2006-03-03 15:55:00,44.53,44.56,44.52,44.53,54800.0,27.8794,27.8982,27.8731,27.8794,54800.0
2006-03-06 09:30:00,44.88,44.99,44.83,44.99,72000.0,28.0985,28.1674,28.0672,28.1674,72000.0
2006-03-06 09:35:00,44.99,45.0,44.91,44.92,112600.0,28.1674,28.1737,28.1173,28.1236,112600.0
2006-03-06 09:40:00,44.91,44.91,44.76,44.8,88200.0,28.1173,28.1173,28.0234,28.0484,88200.0
2006-03-06 09:45:00,44.77,44.9,44.75,44.8,60600.0,28.0297,28.111,28.0171,28.0484,60600.0
2006-03-06 09:50:00,44.84,44.84,44.7,44.8,116400.0,28.0735,28.0735,27.9858,28.0484,116400.0
2006-03-06 09:55:00,44.82,44.95,44.76,44.95,31000.0,28.061,28.1424,28.0234,28.1424,31000.0
2006-03-06 10:00:00,44.95,45.12,44.95,45.02,74600.0,28.1424,28.2488,28.1424,28.1862,74600.0
2006-03-06 10:05:00,45.02,45.1,44.98,45.02,47800.0,28.1862,28.2363,28.1611,28.1862,47800.0
2006-03-06 10:10:00,45.02,45.16,45.02,45.1,44600.0,28.1862,28.2738,28.1862,28.2363,44600.0
2006-03-06 10:15:00,45.1,45.16,45.07,45.09,26000.0,28.2363,28.2738,28.2175,28.23,26000.0
2006-03-06 10:20:00,45.1,45.16,45.05,45.05,36800.0,28.2363,28.2738,28.205,28.205,36800.0
2006-03-06 10:25:00,45.05,45.08,45.01,45.08,38800.0,28.205,28.2237,28.1799,28.2237,38800.0
2006-03-06 10:30:00,45.08,45.13,45.06,45.1,22800.0,28.2237,28.255,28.2112,28.2363,22800.0
2006-03-06 10:35:00,45.1,45.12,45.04,45.07,105200.0,28.2363,28.2488,28.1987,28.2175,105200.0
2006-03-06 10:40:00,45.08,45.12,45.06,45.07,38400.0,28.2237,28.2488,28.2112,28.2175,38400.0
2006-03-06 10:45:00,45.07,45.09,45.05,45.08,27600.0,28.2175,28.23,28.205,28.2237,27600.0
2006-03-06 10:50:00,45.08,45.09,45.04,45.09,52800.0,28.2237,28.23,28.1987,28.23,52800.0
2006-03-06 10:55:00,45.09,45.16,45.07,45.09,55000.0,28.23,28.2738,28.2175,28.23,55000.0
2006-03-06 11:00:00,45.1,45.16,45.06,45.16,60600.0,28.2363,28.2738,28.2112,28.2738,60600.0
2006-03-06 11:05:00,45.16,45.41,45.13,45.4,169000.0,28.2738,28.4304,28.255,28.4241,169000.0
2006-03-06 11:10:00,45.4,45.45,45.3,45.38,101400.0,28.4241,28.4554,28.3615,28.4116,101400.0
2006-03-06 11:15:00,45.42,45.46,45.38,45.38,87000.0,28.4366,28.4617,28.4116,28.4116,87000.0
2006-03-06 11:20:00,45.39,45.41,45.35,45.35,27200.0,28.4178,28.4304,28.3928,28.3928,27200.0
2006-03-06 11:25:00,45.36,45.36,45.32,45.35,38400.0,28.399,28.399,28.374,28.3928,38400.0
2006-03-06 11:30:00,45.35,45.37,45.27,45.28,38200.0,28.3928,28.4053,28.3427,28.349,38200.0
2006-03-06 11:35:00,45.28,45.35,45.28,45.34,57400.0,28.349,28.3928,28.349,28.3865,57400.0
2006-03-06 11:40:00,45.35,45.39,45.32,45.38,36000.0,28.3928,28.4178,28.374,28.4116,36000.0
2006-03-06 11:45:00,45.39,45.4,45.35,45.35,55800.0,28.4178,28.4241,28.3928,28.3928,55800.0
2006-03-06 11:50:00,45.35,45.37,45.32,45.34,35400.0,28.3928,28.4053,28.374,28.3865,35400.0
2006-03-06 11:55:00,45.34,45.34,45.3,45.33,28000.0,28.3865,28.3865,28.3615,28.3803,28000.0
2006-03-06 12:00:00,45.34,45.35,45.29,45.31,241200.0,28.3865,28.3928,28.3552,28.3677,241200.0
2006-03-06 12:05:00,45.3,45.32,45.24,45.25,23600.0,28.3615,28.374,28.3239,28.3302,23600.0
2006-03-06 12:10:00,45.24,45.29,45.24,45.24,31200.0,28.3239,28.3552,28.3239,28.3239,31200.0
2006-03-06 12:15:00,45.25,45.27,45.2,45.21,13000.0,28.3302,28.3427,28.2989,28.3051,13000.0
2006-03-06 12:20:00,45.2,45.24,45.18,45.18,17600.0,28.2989,28.3239,28.2864,28.2864,17600.0
2006-03-06 12:25:00,45.2,45.2,45.13,45.2,27400.0,28.2989,28.2989,28.255,28.2989,27400.0
2006-03-06 12:30:00,45.16,45.19,45.13,45.17,9400.0,28.2738,28.2926,28.255,28.2801,9400.0
2006-03-06 12:35:00,45.16,45.17,45.09,45.1,15800.0,28.2738,28.2801,28.23,28.2363,15800.0
2006-03-06 12:40:00,45.11,45.11,45.04,45.06,20800.0,28.2425,28.2425,28.1987,28.2112,20800.0
2006-03-06 12:45:00,45.05,45.07,45.04,45.05,11200.0,28.205,28.2175,28.1987,28.205,11200.0
2006-03-06 12:50:00,45.05,45.11,45.05,45.08,17800.0,28.205,28.2425,28.205,28.2237,17800.0
2006-03-06 12:55:00,45.08,45.09,45.04,45.04,14800.0,28.2237,28.23,28.1987,28.1987,14800.0
2006-03-06 13:00:00,45.03,45.08,45.03,45.05,18600.0,28.1924,28.2237,28.1924,28.205,18600.0
2006-03-06 13:05:00,45.05,45.1,45.02,45.05,26200.0,28.205,28.2363,28.1862,28.205,26200.0
2006-03-06 13:10:00,45.06,45.09,45.06,45.08,20800.0,28.2112,28.23,28.2112,28.2237,20800.0
2006-03-06 13:15:00,45.08,45.12,45.08,45.1,43800.0,28.2237,28.2488,28.2237,28.2363,43800.0
2006-03-06 13:20:00,45.1,45.24,45.09,45.24,66400.0,28.2363,28.3239,28.23,28.3239,66400.0
2006-03-06 13:25:00,45.24,45.27,45.22,45.23,97800.0,28.3239,28.3427,28.3114,28.3177,97800.0
2006-03-06 13:30:00,45.24,45.24,45.11,45.14,44800.0,28.3239,28.3239,28.2425,28.2613,44800.0
2006-03-06 13:35:00,45.12,45.12,45.0,45.04,37200.0,28.2488,28.2488,28.1737,28.1987,37200.0
2006-03-06 13:40:00,45.04,45.04,44.99,45.02,49600.0,28.1987,28.1987,28.1674,28.1862,49600.0
2006-03-06 13:45:00,45.0,45.0,44.95,44.98,38000.0,28.1737,28.1737,28.1424,28.1611,38000.0
2006-03-06 13:50:00,44.98,44.98,44.96,44.97,18800.0,28.1611,28.1611,28.1486,28.1549,18800.0
2006-03-06 13:55:00,44.97,45.05,44.97,44.99,20200.0,28.1549,28.205,28.1549,28.1674,20200.0
2006-03-06 14:00:00,44.97,45.01,44.97,44.99,24800.0,28.1549,28.1799,28.1549,28.1674,24800.0
2006-03-06 14:05:00,44.99,44.99,44.9,44.93,70200.0,28.1674,28.1674,28.111,28.1298,70200.0
2006-03-06 14:10:00,44.93,44.94,44.88,44.9,33800.0,28.1298,28.1361,28.0985,28.111,33800.0
2006-03-06 14:15:00,44.89,44.89,44.84,44.87,53000.0,28.1048,28.1048,28.0735,28.0923,53000.0
2006-03-06 14:20:00,44.87,44.88,44.81,44.85,45000.0,28.0923,28.0985,28.0547,28.0797,45000.0
2006-03-06 14:25:00,44.85,44.91,44.85,44.88,30800.0,28.0797,28.1173,28.0797,28.0985,30800.0
2006-03-06 14:30:00,44.88,44.91,44.85,44.91,28600.0,28.0985,28.1173,28.0797,28.1173,28600.0
2006-03-06 14:35:00,44.9,44.94,44.9,44.94,23400.0,28.111,28.1361,28.111,28.1361,23400.0
2006-03-06 14:40:00,44.95,44.95,44.9,44.9,32800.0,28.1424,28.1424,28.111,28.111,32800.0
2006-03-06 14:45:00,44.91,44.96,44.9,44.9,34800.0,28.1173,28.1486,28.111,28.111,34800.0
2006-03-06 14:50:00,44.9,44.9,44.85,44.85,50600.0,28.111,28.111,28.0797,28.0797,50600.0
2006-03-06 14:55:00,44.85,44.87,44.82,44.84,33400.0,28.0797,28.0923,28.061,28.0735,33400.0
2006-03-06 15:00:00,44.84,44.85,44.82,44.83,44800.0,28.0735,28.0797,28.061,28.0672,44800.0
2006-03-06 15:05:00,44.83,44.88,44.83,44.87,60200.0,28.0672,28.0985,28.0672,28.0923,60200.0
2006-03-06 15:10:00,44.87,44.95,44.86,44.94,49800.0,28.0923,28.1424,28.086,28.1361,49800.0
2006-03-06 15:15:00,44.94,45.1,44.93,45.06,77000.0,28.1361,28.2363,28.1298,28.2112,77000.0
2006-03-06 15:20:00,45.07,45.08,45.02,45.04,54200.0,28.2175,28.2237,28.1862,28.1987,54200.0
2006-03-06 15:25:00,45.05,45.09,45.02,45.02,43600.0,28.205,28.23,28.1862,28.1862,43600.0
2006-03-06 15:30:00,45.0,45.01,44.93,44.95,76600.0,28.1737,28.1799,28.1298,28.1424,76600.0
2006-03-06 15:35:00,44.95,44.96,44.87,44.88,56200.0,28.1424,28.1486,28.0923,28.0985,56200.0
2006-03-06 15:40:00,44.87,44.91,44.84,44.86,49800.0,28.0923,28.1173,28.0735,28.086,49800.0
2006-03-06 15:45:00,44.87,44.88,44.84,44.88,46600.0,28.0923,28.0985,28.0735,28.0985,46600.0
2006-03-06 15:50:00,44.9,44.95,44.89,44.95,62000.0,28.111,28.1424,28.1048,28.1424,62000.0
2006-03-06 15:55:00,44.96,44.99,44.94,44.95,95000.0,28.1486,28.1674,28.1361,28.1424,95000.0
2006-03-07 09:30:00,45.05,45.08,45.01,45.03,62000.0,28.205,28.2237,28.1799,28.1924,62000.0
2006-03-07 09:35:00,45.04,45.12,45.04,45.05,22200.0,28.1987,28.2488,28.1987,28.205,22200.0
2006-03-07 09:40:00,45.05,45.1,44.95,45.1,78800.0,28.205,28.2363,28.1424,28.2363,78800.0
2006-03-07 09:45:00,45.15,45.16,45.06,45.07,44200.0,28.2676,28.2738,28.2112,28.2175,44200.0
2006-03-07 09:50:00,45.08,45.12,45.02,45.06,47800.0,28.2237,28.2488,28.1862,28.2112,47800.0
2006-03-07 09:55:00,45.07,45.13,45.05,45.09,36000.0,28.2175,28.255,28.205,28.23,36000.0
2006-03-07 10:00:00,45.12,45.32,45.12,45.3,35800.0,28.2488,28.374,28.2488,28.3615,35800.0
2006-03-07 10:05:00,45.31,45.45,45.31,45.42,48400.0,28.3677,28.4554,28.3677,28.4366,48400.0
2006-03-07 10:10:00,45.42,45.44,45.35,45.41,43200.0,28.4366,28.4491,28.3928,28.4304,43200.0
2006-03-07 10:15:00,45.41,45.5,45.41,45.48,35600.0,28.4304,28.4867,28.4304,28.4742,35600.0
2006-03-07 10:20:00,45.48,45.49,45.4,45.44,36800.0,28.4742,28.4804,28.4241,28.4491,36800.0
2006-03-07 10:25:00,45.43,45.51,45.4,45.51,56200.0,28.4429,28.493,28.4241,28.493,56200.0
2006-03-07 10:30:00,45.51,45.54,45.43,45.43,79200.0,28.493,28.5117,28.4429,28.4429,79200.0
2006-03-07 10:35:00,45.43,45.43,45.37,45.39,38000.0,28.4429,28.4429,28.4053,28.4178,38000.0
2006-03-07 10:40:00,45.38,45.38,45.3,45.31,34400.0,28.4116,28.4116,28.3615,28.3677,34400.0
2006-03-07 10:45:00,45.31,45.31,45.03,45.26,27200.0,28.3677,28.3677,28.1924,28.3364,27200.0
2006-03-07 10:50:00,45.25,45.32,45.24,45.27,45200.0,28.3302,28.374,28.3239,28.3427,45200.0
2006-03-07 10:55:00,45.27,45.28,45.22,45.22,30200.0,28.3427,28.349,28.3114,28.3114,30200.0
2006-03-07 11:00:00,45.24,45.33,45.24,45.28,33000.0,28.3239,28.3803,28.3239,28.349,33000.0
2006-03-07 11:05:00,45.28,45.35,45.27,45.35,43200.0,28.349,28.3928,28.3427,28.3928,43200.0
2006-03-07 11:10:00,45.35,45.37,45.27,45.27,31400.0,28.3928,28.4053,28.3427,28.3427,31400.0
2006-03-07 11:15:00,45.27,45.34,45.27,45.31,32600.0,28.3427,28.3865,28.3427,28.3677,32600.0
2006-03-07 11:20:00,45.31,45.37,45.3,45.33,25400.0,28.3677,28.4053,28.3615,28.3803,25400.0
2006-03-07 11:25:00,45.33,45.38,45.32,45.33,19000.0,28.3803,28.4116,28.374,28.3803,19000.0
2006-03-07 11:30:00,45.33,45.41,45.33,45.35,58800.0,28.3803,28.4304,28.3803,28.3928,58800.0
2006-03-07 11:35:00,45.36,45.37,45.33,45.36,24200.0,28.399,28.4053,28.3803,28.399,24200.0
2006-03-07 11:40:00,45.36,45.36,45.31,45.32,25800.0,28.399,28.399,28.3677,28.374,25800.0
2006-03-07 11:45:00,45.32,45.35,45.31,45.35,14800.0,28.374,28.3928,28.3677,28.3928,14800.0
2006-03-07 11:50:00,45.35,45.39,45.33,45.33,16200.0,28.3928,28.4178,28.3803,28.3803,16200.0
2006-03-07 11:55:00,45.33,45.33,45.29,45.3,21400.0,28.3803,28.3803,28.3552,28.3615,21400.0
2006-03-07 12:00:00,45.3,45.33,45.3,45.33,21000.0,28.3615,28.3803,28.3615,28.3803,21000.0
2006-03-07 12:05:00,45.33,45.33,45.3,45.3,17800.0,28.3803,28.3803,28.3615,28.3615,17800.0
2006-03-07 12:10:00,45.29,45.35,45.28,45.35,29600.0,28.3552,28.3928,28.349,28.3928,29600.0
2006-03-07 12:15:00,45.35,45.36,45.31,45.36,27200.0,28.3928,28.399,28.3677,28.399,27200.0
2006-03-07 12:20:00,45.35,45.35,45.32,45.32,33600.0,28.3928,28.3928,28.374,28.374,33600.0
2006-03-07 12:25:00,45.33,45.35,45.32,45.33,23000.0,28.3803,28.3928,28.374,28.3803,23000.0
2006-03-07 12:30:00,45.32,45.33,45.27,45.33,24800.0,28.374,28.3803,28.3427,28.3803,24800.0
2006-03-07 12:35:00,45.33,45.34,45.32,45.34,28600.0,28.3803,28.3865,28.374,28.3865,28600.0
2006-03-07 12:40:00,45.34,45.34,45.31,45.34,28400.0,28.3865,28.3865,28.3677,28.3865,28400.0
2006-03-07 12:45:00,45.34,45.35,45.31,45.31,20000.0,28.3865,28.3928,28.3677,28.3677,20000.0
2006-03-07 12:50:00,45.31,45.31,45.23,45.31,72600.0,28.3677,28.3677,28.3177,28.3677,72600.0
2006-03-07 12:55:00,45.32,45.34,45.24,45.25,29000.0,28.374,28.3865,28.3239,28.3302,29000.0
2006-03-07 13:00:00,45.24,45.27,45.23,45.24,26800.0,28.3239,28.3427,28.3177,28.3239,26800.0
2006-03-07 13:05:00,45.24,45.26,45.23,45.26,53800.0,28.3239,28.3364,28.3177,28.3364,53800.0
2006-03-07 13:10:00,45.27,45.29,45.22,45.24,52600.0,28.3427,28.3552,28.3114,28.3239,52600.0
2006-03-07 13:15:00,45.23,45.25,45.23,45.24,32600.0,28.3177,28.3302,28.3177,28.3239,32600.0
2006-03-07 13:20:00,45.24,45.24,45.2,45.22,17000.0,28.3239,28.3239,28.2989,28.3114,17000.0
2006-03-07 13:25:00,45.22,45.23,45.2,45.2,20400.0,28.3114,28.3177,28.2989,28.2989,20400.0
2006-03-07 13:30:00,45.2,45.2,45.17,45.18,42000.0,28.2989,28.2989,28.2801,28.2864,42000.0
2006-03-07 13:35:00,45.17,45.18,45.1,45.12,26000.0,28.2801,28.2864,28.2363,28.2488,26000.0
2006-03-07 13:40:00,45.11,45.13,45.09,45.09,12600.0,28.2425,28.255,28.23,28.23,12600.0
2006-03-07 13:45:00,45.09,45.12,45.03,45.1,30000.0,28.23,28.2488,28.1924,28.2363,30000.0
2006-03-07 13:50:00,45.1,45.21,45.1,45.18,19800.0,28.2363,28.3051,28.2363,28.2864,19800.0
2006-03-07 13:55:00,45.18,45.2,45.17,45.19,14000.0,28.2864,28.2989,28.2801,28.2926,14000.0
2006-03-07 14:00:00,45.18,45.2,45.18,45.18,9600.0,28.2864,28.2989,28.2864,28.2864,9600.0
2006-03-07 14:05:00,45.16,45.24,45.16,45.2,20600.0,28.2738,28.3239,28.2738,28.2989,20600.0
2006-03-07 14:10:00,45.2,45.2,45.15,45.15,15800.0,28.2989,28.2989,28.2676,28.2676,15800.0
2006-03-07 14:15:00,45.16,45.19,45.14,45.15,20200.0,28.2738,28.2926,28.2613,28.2676,20200.0
2006-03-07 14:20:00,45.13,45.2,45.13,45.2,13600.0,28.255,28.2989,28.255,28.2989,13600.0
2006-03-07 14:25:00,45.18,45.24,45.15,45.15,18800.0,28.2864,28.3239,28.2676,28.2676,18800.0
2006-03-07 14:30:00,45.17,45.17,45.1,45.13,17600.0,28.2801,28.2801,28.2363,28.255,17600.0
2006-03-07 14:35:00,45.1,45.15,45.06,45.12,28800.0,28.2363,28.2676,28.2112,28.2488,28800.0
2006-03-07 14:40:00,45.1,45.17,45.1,45.13,30200.0,28.2363,28.2801,28.2363,28.255,30200.0
2006-03-07 14:45:00,45.12,45.13,45.09,45.13,15400.0,28.2488,28.255,28.23,28.255,15400.0
2006-03-07 14:50:00,45.13,45.19,45.13,45.18,20800.0,28.255,28.2926,28.255,28.2864,20800.0
2006-03-07 14:55:00,45.18,45.26,45.18,45.22,28400.0,28.2864,28.3364,28.2864,28.3114,28400.0
2006-03-07 15:00:00,45.21,45.24,45.18,45.22,21600.0,28.3051,28.3239,28.2864,28.3114,21600.0
2006-03-07 15:05:00,45.22,45.3,45.22,45.22,31600.0,28.3114,28.3615,28.3114,28.3114,31600.0
2006-03-07 15:10:00,45.23,45.29,45.21,45.21,24200.0,28.3177,28.3552,28.3051,28.3051,24200.0
2006-03-07 15:15:00,45.22,45.23,45.17,45.17,15000.0,28.3114,28.3177,28.2801,28.2801,15000.0
2006-03-07 15:20:00,45.17,45.27,45.16,45.24,22200.0,28.2801,28.3427,28.2738,28.3239,22200.0
2006-03-07 15:25:00,45.24,45.27,45.22,45.26,23400.0,28.3239,28.3427,28.3114,28.3364,23400.0
2006-03-07 15:30:00,45.26,45.3,45.25,45.27,31200.0,28.3364,28.3615,28.3302,28.3427,31200.0
2006-03-07 15:35:00,45.27,45.37,45.27,45.35,50200.0,28.3427,28.4053,28.3427,28.3928,50200.0
2006-03-07 15:40:00,45.36,45.37,45.35,45.37,63400.0,28.399,28.4053,28.3928,28.4053,63400.0
2006-03-07 15:45:00,45.37,45.38,45.34,45.38,41600.0,28.4053,28.4116,28.3865,28.4116,41600.0
2006-03-07 15:50:00,45.38,45.46,45.38,45.46,73200.0,28.4116,28.4617,28.4116,28.4617,73200.0
2006-03-07 15:55:00,45.45,45.46,45.38,45.41,71200.0,28.4554,28.4617,28.4116,28.4304,71200.0
2006-03-08 09:30:00,45.16,45.26,45.16,45.26,41600.0,28.2738,28.3364,28.2738,28.3364,41600.0
2006-03-08 09:35:00,45.26,45.33,45.19,45.32,19400.0,28.3364,28.3803,28.2926,28.374,19400.0
2006-03-08 09:40:00,45.31,45.31,45.2,45.27,29200.0,28.3677,28.3677,28.2989,28.3427,29200.0
2006-03-08 09:45:00,45.27,45.28,45.21,45.24,63600.0,28.3427,28.349,28.3051,28.3239,63600.0
2006-03-08 09:50:00,45.26,45.33,45.23,45.32,54200.0,28.3364,28.3803,28.3177,28.374,54200.0
2006-03-08 09:55:00,45.32,45.43,45.32,45.43,49600.0,28.374,28.4429,28.374,28.4429,49600.0
2006-03-08 10:00:00,45.48,45.5,45.33,45.33,56400.0,28.4742,28.4867,28.3803,28.3803,56400.0
2006-03-08 10:05:00,45.33,45.33,45.18,45.2,43000.0,28.3803,28.3803,28.2864,28.2989,43000.0
2006-03-08 10:10:00,45.19,45.24,45.15,45.23,23600.0,28.2926,28.3239,28.2676,28.3177,23600.0
2006-03-08 10:15:00,45.23,45.24,45.16,45.16,16800.0,28.3177,28.3239,28.2738,28.2738,16800.0
2006-03-08 10:20:00,45.17,45.17,45.1,45.1,33000.0,28.2801,28.2801,28.2363,28.2363,33000.0
2006-03-08 10:25:00,45.12,45.13,45.1,45.13,42000.0,28.2488,28.255,28.2363,28.255,42000.0
2006-03-08 10:30:00,45.13,45.18,45.12,45.15,51600.0,28.255,28.2864,28.2488,28.2676,51600.0
2006-03-08 10:35:00,45.15,45.16,45.15,45.15,31400.0,28.2676,28.2738,28.2676,28.2676,31400.0
2006-03-08 10:40:00,45.15,45.15,45.07,45.09,41600.0,28.2676,28.2676,28.2175,28.23,41600.0
2006-03-08 10:45:00,45.07,45.11,45.04,45.08,26400.0,28.2175,28.2425,28.1987,28.2237,26400.0
2006-03-08 10:50:00,45.08,45.13,45.08,45.09,14600.0,28.2237,28.255,28.2237,28.23,14600.0
2006-03-08 10:55:00,45.08,45.09,45.04,45.04,8000.0,28.2237,28.23,28.1987,28.1987,8000.0
2006-03-08 11:00:00,45.05,45.1,45.03,45.05,12400.0,28.205,28.2363,28.1924,28.205,12400.0
2006-03-08 11:05:00,45.06,45.06,44.97,45.0,10600.0,28.2112,28.2112,28.1549,28.1737,10600.0
2006-03-08 11:10:00,44.98,44.98,44.91,44.93,16800.0,28.1611,28.1611,28.1173,28.1298,16800.0
2006-03-08 11:15:00,44.93,44.94,44.91,44.91,17200.0,28.1298,28.1361,28.1173,28.1173,17200.0
2006-03-08 11:20:00,44.91,44.91,44.88,44.88,17000.0,28.1173,28.1173,28.0985,28.0985,17000.0
2006-03-08 11:25:00,44.88,44.88,44.85,44.85,15400.0,28.0985,28.0985,28.0797,28.0797,15400.0
2006-03-08 11:30:00,44.85,44.87,44.83,44.87,23600.0,28.0797,28.0923,28.0672,28.0923,23600.0
2006-03-08 11:35:00,44.87,44.91,44.86,44.88,19000.0,28.0923,28.1173,28.086,28.0985,19000.0
2006-03-08 11:40:00,44.88,44.88,44.69,44.69,11600.0,28.0985,28.0985,27.9796,27.9796,11600.0
2006-03-08 11:45:00,44.74,44.78,44.72,44.74,22000.0,28.0109,28.0359,27.9984,28.0109,22000.0
2006-03-08 11:50:00,44.74,44.74,44.7,44.73,34200.0,28.0109,28.0109,27.9858,28.0046,34200.0
2006-03-08 11:55:00,44.73,44.73,44.66,44.66,40200.0,28.0046,28.0046,27.9608,27.9608,40200.0
2006-03-08 12:00:00,44.65,44.72,44.65,44.68,44800.0,27.9545,27.9984,27.9545,27.9733,44800.0
2006-03-08 12:05:00,44.68,44.71,44.66,44.7,30800.0,27.9733,27.9921,27.9608,27.9858,30800.0
2006-03-08 12:10:00,44.68,44.69,44.66,44.68,20200.0,27.9733,27.9796,27.9608,27.9733,20200.0
2006-03-08 12:15:00,44.68,44.74,44.67,44.7,17000.0,27.9733,28.0109,27.9671,27.9858,17000.0
2006-03-08 12:20:00,44.69,44.74,44.69,44.74,8200.0,27.9796,28.0109,27.9796,28.0109,8200.0
2006-03-08 12:25:00,44.74,44.76,44.72,44.76,39400.0,28.0109,28.0234,27.9984,28.0234,39400.0
2006-03-08 12:30:00,44.76,44.86,44.75,44.86,15000.0,28.0234,28.086,28.0171,28.086,15000.0
2006-03-08 12:35:00,44.87,44.9,44.84,44.84,22800.0,28.0923,28.111,28.0735,28.0735,22800.0
2006-03-08 12:40:00,44.84,44.85,44.76,44.85,26000.0,28.0735,28.0797,28.0234,28.0797,26000.0
2006-03-08 12:45:00,44.85,44.89,44.85,44.88,11200.0,28.0797,28.1048,28.0797,28.0985,11200.0
2006-03-08 12:50:00,44.85,44.97,44.85,44.97,23800.0,28.0797,28.1549,28.0797,28.1549,23800.0
2006-03-08 12:55:00,44.97,44.98,44.93,44.97,28400.0,28.1549,28.1611,28.1298,28.1549,28400.0
2006-03-08 13:00:00,44.97,45.0,44.96,45.0,11400.0,28.1549,28.1737,28.1486,28.1737,11400.0
2006-03-08 13:05:00,45.0,45.02,44.95,44.95,73600.0,28.1737,28.1862,28.1424,28.1424,73600.0
2006-03-08 13:10:00,44.96,44.98,44.94,44.94,7000.0,28.1486,28.1611,28.1361,28.1361,7000.0
2006-03-08 13:15:00,44.94,44.94,44.87,44.89,22800.0,28.1361,28.1361,28.0923,28.1048,22800.0
2006-03-08 13:20:00,44.9,44.92,44.88,44.88,2600.0,28.111,28.1236,28.0985,28.0985,2600.0
2006-03-08 13:25:00,44.88,44.88,44.83,44.84,15400.0,28.0985,28.0985,28.0672,28.0735,15400.0
2006-03-08 13:30:00,44.85,44.86,44.81,44.81,13000.0,28.0797,28.086,28.0547,28.0547,13000.0
2006-03-08 13:35:00,44.81,44.82,44.77,44.82,14200.0,28.0547,28.061,28.0297,28.061,14200.0
2006-03-08 13:40:00,44.83,44.83,44.76,44.77,13400.0,28.0672,28.0672,28.0234,28.0297,13400.0
2006-03-08 13:45:00,44.78,44.82,44.75,44.79,15600.0,28.0359,28.061,28.0171,28.0422,15600.0
2006-03-08 13:50:00,44.79,44.8,44.75,44.78,20600.0,28.0422,28.0484,28.0171,28.0359,20600.0
2006-03-08 13:55:00,44.78,44.8,44.74,44.75,16800.0,28.0359,28.0484,28.0109,28.0171,16800.0
2006-03-08 14:00:00,44.75,44.8,44.72,44.8,21400.0,28.0171,28.0484,27.9984,28.0484,21400.0
2006-03-08 14:05:00,44.79,44.79,44.72,44.77,65800.0,28.0422,28.0422,27.9984,28.0297,65800.0
2006-03-08 14:10:00,44.77,44.84,44.77,44.8,57600.0,28.0297,28.0735,28.0297,28.0484,57600.0
2006-03-08 14:15:00,44.8,44.8,44.75,44.77,94800.0,28.0484,28.0484,28.0171,28.0297,94800.0
2006-03-08 14:20:00,44.76,44.79,44.75,44.76,37600.0,28.0234,28.0422,28.0171,28.0234,37600.0
2006-03-08 14:25:00,44.76,44.76,44.74,44.74,74200.0,28.0234,28.0234,28.0109,28.0109,74200.0
2006-03-08 14:30:00,44.74,44.76,44.74,44.74,134000.0,28.0109,28.0234,28.0109,28.0109,134000.0
2006-03-08 14:35:00,44.74,44.75,44.71,44.74,39400.0,28.0109,28.0171,27.9921,28.0109,39400.0
2006-03-08 14:40:00,44.74,44.75,44.72,44.73,92800.0,28.0109,28.0171,27.9984,28.0046,92800.0
2006-03-08 14:45:00,44.74,44.9,44.74,44.85,59600.0,28.0109,28.111,28.0109,28.0797,59600.0
2006-03-08 14:50:00,44.84,44.93,44.82,44.9,35800.0,28.0735,28.1298,28.061,28.111,35800.0
2006-03-08 14:55:00,44.89,44.89,44.82,44.83,205200.0,28.1048,28.1048,28.061,28.0672,205200.0
2006-03-08 15:00:00,44.83,44.87,44.81,44.83,29200.0,28.0672,28.0923,28.0547,28.0672,29200.0
2006-03-08 15:05:00,44.84,44.9,44.83,44.84,31800.0,28.0735,28.111,28.0672,28.0735,31800.0
2006-03-08 15:10:00,44.85,44.9,44.85,44.9,20600.0,28.0797,28.111,28.0797,28.111,20600.0
2006-03-08 15:15:00,44.89,44.92,44.89,44.91,20600.0,28.1048,28.1236,28.1048,28.1173,20600.0
2006-03-08 15:20:00,44.91,44.92,44.9,44.9,24200.0,28.1173,28.1236,28.111,28.111,24200.0
2006-03-08 15:25:00,44.91,44.92,44.9,44.91,24400.0,28.1173,28.1236,28.111,28.1173,24400.0
2006-03-08 15:30:00,44.91,44.91,44.87,44.88,24400.0,28.1173,28.1173,28.0923,28.0985,24400.0
2006-03-08 15:35:00,44.89,44.91,44.85,44.89,31800.0,28.1048,28.1173,28.0797,28.1048,31800.0
2006-03-08 15:40:00,44.91,44.98,44.91,44.95,46800.0,28.1173,28.1611,28.1173,28.1424,46800.0
2006-03-08 15:45:00,44.96,44.97,44.91,44.91,43600.0,28.1486,28.1549,28.1173,28.1173,43600.0
2006-03-08 15:50:00,44.91,44.94,44.91,44.92,31000.0,28.1173,28.1361,28.1173,28.1236,31000.0
2006-03-08 15:55:00,44.92,44.93,44.89,44.89,35200.0,28.1236,28.1298,28.1048,28.1048,35200.0
2006-03-09 09:30:00,44.95,45.0,44.92,44.94,22600.0,28.1424,28.1737,28.1236,28.1361,22600.0
2006-03-09 09:35:00,44.92,45.07,44.87,45.04,29800.0,28.1236,28.2175,28.0923,28.1987,29800.0
2006-03-09 09:40:00,45.04,45.08,44.91,44.95,17800.0,28.1987,28.2237,28.1173,28.1424,17800.0
2006-03-09 09:45:00,44.94,45.09,44.9,45.05,23800.0,28.1361,28.23,28.111,28.205,23800.0
2006-03-09 09:50:00,45.05,45.1,45.0,45.06,27000.0,28.205,28.2363,28.1737,28.2112,27000.0
2006-03-09 09:55:00,45.07,45.13,45.05,45.05,21000.0,28.2175,28.255,28.205,28.205,21000.0
2006-03-09 10:00:00,45.05,45.12,45.02,45.12,18000.0,28.205,28.2488,28.1862,28.2488,18000.0
2006-03-09 10:05:00,45.12,45.12,44.99,45.06,51400.0,28.2488,28.2488,28.1674,28.2112,51400.0
2006-03-09 10:10:00,45.06,45.07,45.01,45.05,16000.0,28.2112,28.2175,28.1799,28.205,16000.0
2006-03-09 10:15:00,45.05,45.06,45.02,45.04,29200.0,28.205,28.2112,28.1862,28.1987,29200.0
2006-03-09 10:20:00,45.04,45.1,45.02,45.09,18000.0,28.1987,28.2363,28.1862,28.23,18000.0
2006-03-09 10:25:00,45.06,45.08,45.01,45.07,21800.0,28.2112,28.2237,28.1799,28.2175,21800.0
2006-03-09 10:30:00,45.04,45.1,45.04,45.1,31600.0,28.1987,28.2363,28.1987,28.2363,31600.0
2006-03-09 10:35:00,45.1,45.27,45.1,45.23,98200.0,28.2363,28.3427,28.2363,28.3177,98200.0
2006-03-09 10:40:00,45.23,45.23,45.12,45.15,8200.0,28.3177,28.3177,28.2488,28.2676,8200.0
2006-03-09 10:45:00,45.1,45.12,45.07,45.1,160600.0,28.2363,28.2488,28.2175,28.2363,160600.0
2006-03-09 10:50:00,45.09,45.1,45.06,45.07,24800.0,28.23,28.2363,28.2112,28.2175,24800.0
2006-03-09 10:55:00,45.1,45.1,45.02,45.1,13200.0,28.2363,28.2363,28.1862,28.2363,13200.0
2006-03-09 11:00:00,45.07,45.08,45.05,45.08,114400.0,28.2175,28.2237,28.205,28.2237,114400.0
2006-03-09 11:05:00,45.08,45.09,45.05,45.09,31600.0,28.2237,28.23,28.205,28.23,31600.0
2006-03-09 11:10:00,45.07,45.1,45.07,45.1,34200.0,28.2175,28.2363,28.2175,28.2363,34200.0
2006-03-09 11:15:00,45.1,45.12,45.05,45.08,95000.0,28.2363,28.2488,28.205,28.2237,95000.0
2006-03-09 11:20:00,45.08,45.13,45.07,45.12,10400.0,28.2237,28.255,28.2175,28.2488,10400.0
2006-03-09 11:25:00,45.11,45.12,45.06,45.07,20200.0,28.2425,28.2488,28.2112,28.2175,20200.0
2006-03-09 11:30:00,45.07,45.12,45.06,45.12,17800.0,28.2175,28.2488,28.2112,28.2488,17800.0
2006-03-09 11:35:00,45.13,45.13,45.08,45.12,9000.0,28.255,28.255,28.2237,28.2488,9000.0
2006-03-09 11:40:00,45.09,45.1,45.0,45.03,14400.0,28.23,28.2363,28.1737,28.1924,14400.0
2006-03-09 11:45:00,45.02,45.05,44.99,45.01,31000.0,28.1862,28.205,28.1674,28.1799,31000.0
2006-03-09 11:50:00,45.01,45.05,45.0,45.02,107400.0,28.1799,28.205,28.1737,28.1862,107400.0
2006-03-09 11:55:00,45.02,45.09,45.02,45.08,30400.0,28.1862,28.23,28.1862,28.2237,30400.0
2006-03-09 12:00:00,45.06,45.06,45.02,45.02,7600.0,28.2112,28.2112,28.1862,28.1862,7600.0
2006-03-09 12:05:00,45.02,45.09,45.0,45.09,24800.0,28.1862,28.23,28.1737,28.23,24800.0
2006-03-09 12:10:00,45.09,45.09,45.01,45.04,9400.0,28.23,28.23,28.1799,28.1987,9400.0
2006-03-09 12:15:00,45.03,45.08,45.02,45.02,5400.0,28.1924,28.2237,28.1862,28.1862,5400.0
2006-03-09 12:20:00,45.05,45.07,45.05,45.06,6000.0,28.205,28.2175,28.205,28.2112,6000.0
2006-03-09 12:25:00,45.06,45.09,45.04,45.05,21600.0,28.2112,28.23,28.1987,28.205,21600.0
2006-03-09 12:30:00,45.04,45.05,44.95,44.97,27000.0,28.1987,28.205,28.1424,28.1549,27000.0
2006-03-09 12:35:00,44.98,44.99,44.93,44.98,20400.0,28.1611,28.1674,28.1298,28.1611,20400.0
2006-03-09 12:40:00,44.96,44.98,44.93,44.94,7200.0,28.1486,28.1611,28.1298,28.1361,7200.0
2006-03-09 12:45:00,44.93,44.99,44.93,44.97,8800.0,28.1298,28.1674,28.1298,28.1549,8800.0
2006-03-09 12:50:00,44.97,44.99,44.96,44.99,4600.0,28.1549,28.1674,28.1486,28.1674,4600.0
2006-03-09 12:55:00,44.99,44.99,44.97,44.97,5000.0,28.1674,28.1674,28.1549,28.1549,5000.0
2006-03-09 13:00:00,44.98,44.98,44.91,44.95,8400.0,28.1611,28.1611,28.1173,28.1424,8400.0
2006-03-09 13:05:00,44.94,44.99,44.94,44.96,8600.0,28.1361,28.1674,28.1361,28.1486,8600.0
2006-03-09 13:10:00,44.96,44.96,44.93,44.94,20400.0,28.1486,28.1486,28.1298,28.1361,20400.0
2006-03-09 13:15:00,44.94,44.97,44.93,44.94,45400.0,28.1361,28.1549,28.1298,28.1361,45400.0
2006-03-09 13:20:00,44.95,44.96,44.9,44.93,15200.0,28.1424,28.1486,28.111,28.1298,15200.0
2006-03-09 13:25:00,44.92,44.96,44.92,44.94,10400.0,28.1236,28.1486,28.1236,28.1361,10400.0
2006-03-09 13:30:00,44.94,44.99,44.94,44.99,5000.0,28.1361,28.1674,28.1361,28.1674,5000.0
2006-03-09 13:35:00,44.97,44.99,44.97,44.99,9600.0,28.1549,28.1674,28.1549,28.1674,9600.0
2006-03-09 13:40:00,44.99,44.99,44.96,44.98,11600.0,28.1674,28.1674,28.1486,28.1611,11600.0
2006-03-09 13:45:00,44.99,44.99,44.96,44.97,9000.0,28.1674,28.1674,28.1486,28.1549,9000.0
2006-03-09 13:50:00,44.96,44.97,44.94,44.94,5200.0,28.1486,28.1549,28.1361,28.1361,5200.0
2006-03-09 13:55:00,44.94,44.98,44.93,44.97,5000.0,28.1361,28.1611,28.1298,28.1549,5000.0
2006-03-09 14:00:00,44.98,45.0,44.97,44.99,17000.0,28.1611,28.1737,28.1549,28.1674,17000.0
2006-03-09 14:05:00,44.99,45.0,44.99,45.0,65200.0,28.1674,28.1737,28.1674,28.1737,65200.0
2006-03-09 14:10:00,45.0,45.01,44.99,45.01,66200.0,28.1737,28.1799,28.1674,28.1799,66200.0
2006-03-09 14:15:00,45.02,45.02,44.98,44.99,15800.0,28.1862,28.1862,28.1611,28.1674,15800.0
2006-03-09 14:20:00,44.99,45.0,44.95,44.95,9200.0,28.1674,28.1737,28.1424,28.1424,9200.0
2006-03-09 14:25:00,44.95,44.99,44.95,44.95,8200.0,28.1424,28.1674,28.1424,28.1424,8200.0
2006-03-09 14:30:00,44.95,44.95,44.93,44.93,5800.0,28.1424,28.1424,28.1298,28.1298,5800.0
2006-03-09 14:35:00,44.93,44.93,44.88,44.88,13600.0,28.1298,28.1298,28.0985,28.0985,13600.0
2006-03-09 14:40:00,44.88,44.9,44.86,44.86,12600.0,28.0985,28.111,28.086,28.086,12600.0
2006-03-09 14:45:00,44.88,44.88,44.85,44.88,15800.0,28.0985,28.0985,28.0797,28.0985,15800.0
2006-03-09 14:50:00,44.87,44.91,44.87,44.91,10600.0,28.0923,28.1173,28.0923,28.1173,10600.0
2006-03-09 14:55:00,44.91,44.94,44.9,44.91,7600.0,28.1173,28.1361,28.111,28.1173,7600.0
2006-03-09 15:00:00,44.91,44.94,44.88,44.9,14800.0,28.1173,28.1361,28.0985,28.111,14800.0
2006-03-09 15:05:00,44.88,44.92,44.86,44.88,45800.0,28.0985,28.1236,28.086,28.0985,45800.0
2006-03-09 15:10:00,44.85,44.91,44.84,44.89,38600.0,28.0797,28.1173,28.0735,28.1048,38600.0
2006-03-09 15:15:00,44.9,44.96,44.88,44.91,22200.0,28.111,28.1486,28.0985,28.1173,22200.0
2006-03-09 15:20:00,44.92,44.94,44.92,44.93,9800.0,28.1236,28.1361,28.1236,28.1298,9800.0
2006-03-09 15:25:00,44.93,44.94,44.91,44.92,14000.0,28.1298,28.1361,28.1173,28.1236,14000.0
2006-03-09 15:30:00,44.92,44.95,44.9,44.95,13200.0,28.1236,28.1424,28.111,28.1424,13200.0
2006-03-09 15:35:00,44.95,44.99,44.93,44.98,22400.0,28.1424,28.1674,28.1298,28.1611,22400.0
2006-03-09 15:40:00,44.97,44.98,44.93,44.96,32200.0,28.1549,28.1611,28.1298,28.1486,32200.0
2006-03-09 15:45:00,44.96,44.98,44.93,44.96,38000.0,28.1486,28.1611,28.1298,28.1486,38000.0
2006-03-09 15:50:00,44.93,44.95,44.91,44.92,30800.0,28.1298,28.1424,28.1173,28.1236,30800.0
2006-03-09 15:55:00,44.94,44.97,44.93,44.93,51400.0,28.1361,28.1549,28.1298,28.1298,51400.0
2006-03-10 09:30:00,44.88,44.93,44.85,44.87,25400.0,28.0985,28.1298,28.0797,28.0923,25400.0
2006-03-10 09:35:00,44.89,44.99,44.85,44.95,20200.0,28.1048,28.1674,28.0797,28.1424,20200.0
2006-03-10 09:40:00,44.95,44.99,44.87,44.98,32200.0,28.1424,28.1674,28.0923,28.1611,32200.0
2006-03-10 09:45:00,44.98,45.12,44.96,45.07,76000.0,28.1611,28.2488,28.1486,28.2175,76000.0
2006-03-10 09:50:00,45.12,45.21,45.11,45.21,26200.0,28.2488,28.3051,28.2425,28.3051,26200.0
2006-03-10 09:55:00,45.22,45.22,45.13,45.13,19600.0,28.3114,28.3114,28.255,28.255,19600.0
2006-03-10 10:00:00,45.13,45.13,45.03,45.03,10400.0,28.255,28.255,28.1924,28.1924,10400.0
2006-03-10 10:05:00,45.06,45.15,45.0,45.13,42600.0,28.2112,28.2676,28.1737,28.255,42600.0
2006-03-10 10:10:00,45.13,45.22,45.1,45.13,74800.0,28.255,28.3114,28.2363,28.255,74800.0
2006-03-10 10:15:00,45.1,45.19,45.1,45.11,158800.0,28.2363,28.2926,28.2363,28.2425,158800.0
2006-03-10 10:20:00,45.11,45.11,45.01,45.05,35000.0,28.2425,28.2425,28.1799,28.205,35000.0
2006-03-10 10:25:00,45.06,45.1,45.02,45.05,38400.0,28.2112,28.2363,28.1862,28.205,38400.0
2006-03-10 10:30:00,45.06,45.2,45.04,45.13,240400.0,28.2112,28.2989,28.1987,28.255,240400.0
2006-03-10 10:35:00,45.15,45.18,45.1,45.18,18200.0,28.2676,28.2864,28.2363,28.2864,18200.0
2006-03-10 10:40:00,45.18,45.33,45.17,45.32,25400.0,28.2864,28.3803,28.2801,28.374,25400.0
2006-03-10 10:45:00,45.32,45.34,45.27,45.27,21400.0,28.374,28.3865,28.3427,28.3427,21400.0
2006-03-10 10:50:00,45.27,45.27,45.24,45.25,30600.0,28.3427,28.3427,28.3239,28.3302,30600.0
2006-03-10 10:55:00,45.24,45.35,45.24,45.3,28800.0,28.3239,28.3928,28.3239,28.3615,28800.0
2006-03-10 11:00:00,45.31,45.35,45.23,45.24,11400.0,28.3677,28.3928,28.3177,28.3239,11400.0
2006-03-10 11:05:00,45.23,45.25,45.15,45.19,26800.0,28.3177,28.3302,28.2676,28.2926,26800.0
2006-03-10 11:10:00,45.19,45.25,45.19,45.24,18000.0,28.2926,28.3302,28.2926,28.3239,18000.0
2006-03-10 11:15:00,45.23,45.24,45.18,45.2,13600.0,28.3177,28.3239,28.2864,28.2989,13600.0
2006-03-10 11:20:00,45.19,45.34,45.18,45.34,19600.0,28.2926,28.3865,28.2864,28.3865,19600.0
2006-03-10 11:25:00,45.35,45.4,45.34,45.38,17600.0,28.3928,28.4241,28.3865,28.4116,17600.0
2006-03-10 11:30:00,45.4,45.42,45.35,45.39,23200.0,28.4241,28.4366,28.3928,28.4178,23200.0
2006-03-10 11:35:00,45.4,45.46,45.4,45.45,21400.0,28.4241,28.4617,28.4241,28.4554,21400.0
2006-03-10 11:40:00,45.46,45.48,45.42,45.47,23800.0,28.4617,28.4742,28.4366,28.4679,23800.0
2006-03-10 11:45:00,45.48,45.5,45.45,45.46,55800.0,28.4742,28.4867,28.4554,28.4617,55800.0
2006-03-10 11:50:00,45.48,45.48,45.44,45.44,15800.0,28.4742,28.4742,28.4491,28.4491,15800.0
2006-03-10 11:55:00,45.43,45.46,45.42,45.42,23600.0,28.4429,28.4617,28.4366,28.4366,23600.0
2006-03-10 12:00:00,45.43,45.49,45.43,45.43,37400.0,28.4429,28.4804,28.4429,28.4429,37400.0
2006-03-10 12:05:00,45.43,45.45,45.38,45.41,28600.0,28.4429,28.4554,28.4116,28.4304,28600.0
2006-03-10 12:10:00,45.4,45.4,45.34,45.36,22800.0,28.4241,28.4241,28.3865,28.399,22800.0
2006-03-10 12:15:00,45.36,45.36,45.28,45.35,22200.0,28.399,28.399,28.349,28.3928,22200.0
2006-03-10 12:20:00,45.3,45.32,45.25,45.3,18200.0,28.3615,28.374,28.3302,28.3615,18200.0
2006-03-10 12:25:00,45.3,45.32,45.27,45.32,11200.0,28.3615,28.374,28.3427,28.374,11200.0
2006-03-10 12:30:00,45.32,45.38,45.32,45.36,42000.0,28.374,28.4116,28.374,28.399,42000.0
2006-03-10 12:35:00,45.37,45.44,45.37,45.41,23200.0,28.4053,28.4491,28.4053,28.4304,23200.0
2006-03-10 12:40:00,45.41,45.46,45.4,45.42,26000.0,28.4304,28.4617,28.4241,28.4366,26000.0
2006-03-10 12:45:00,45.43,45.45,45.41,45.45,63000.0,28.4429,28.4554,28.4304,28.4554,63000.0
2006-03-10 12:50:00,45.44,45.46,45.42,45.42,19600.0,28.4491,28.4617,28.4366,28.4366,19600.0
2006-03-10 12:55:00,45.43,45.48,45.42,45.44,12000.0,28.4429,28.4742,28.4366,28.4491,12000.0
2006-03-10 13:00:00,45.44,45.47,45.44,45.46,7600.0,28.4491,28.4679,28.4491,28.4617,7600.0
2006-03-10 13:05:00,45.46,45.5,45.46,45.48,11000.0,28.4617,28.4867,28.4617,28.4742,11000.0
2006-03-10 13:10:00,45.49,45.54,45.46,45.54,52000.0,28.4804,28.5117,28.4617,28.5117,52000.0
2006-03-10 13:15:00,45.54,45.62,45.54,45.6,47800.0,28.5117,28.5618,28.5117,28.5493,47800.0
2006-03-10 13:20:00,45.6,45.62,45.56,45.57,38000.0,28.5493,28.5618,28.5243,28.5305,38000.0
2006-03-10 13:25:00,45.59,45.65,45.57,45.6,31800.0,28.543,28.5806,28.5305,28.5493,31800.0
2006-03-10 13:30:00,45.6,45.62,45.55,45.57,24200.0,28.5493,28.5618,28.518,28.5305,24200.0
2006-03-10 13:35:00,45.57,45.65,45.57,45.62,36800.0,28.5305,28.5806,28.5305,28.5618,36800.0
2006-03-10 13:40:00,45.61,45.61,45.55,45.57,14200.0,28.5556,28.5556,28.518,28.5305,14200.0
2006-03-10 13:45:00,45.57,45.61,45.53,45.6,19600.0,28.5305,28.5556,28.5055,28.5493,19600.0
2006-03-10 13:50:00,45.59,45.61,45.54,45.6,11000.0,28.543,28.5556,28.5117,28.5493,11000.0
2006-03-10 13:55:00,45.6,45.6,45.58,45.6,10600.0,28.5493,28.5493,28.5368,28.5493,10600.0
2006-03-10 14:00:00,45.6,45.63,45.59,45.62,10600.0,28.5493,28.5681,28.543,28.5618,10600.0
2006-03-10 14:05:00,45.62,45.68,45.62,45.62,18600.0,28.5618,28.5994,28.5618,28.5618,18600.0
2006-03-10 14:10:00,45.62,45.63,45.62,45.62,9400.0,28.5618,28.5681,28.5618,28.5618,9400.0
2006-03-10 14:15:00,45.63,45.67,45.63,45.66,18800.0,28.5681,28.5931,28.5681,28.5869,18800.0
2006-03-10 14:20:00,45.65,45.67,45.65,45.67,13200.0,28.5806,28.5931,28.5806,28.5931,13200.0
2006-03-10 14:25:00,45.68,45.68,45.57,45.57,22200.0,28.5994,28.5994,28.5305,28.5305,22200.0
2006-03-10 14:30:00,45.58,45.61,45.56,45.61,11400.0,28.5368,28.5556,28.5243,28.5556,11400.0
2006-03-10 14:35:00,45.63,45.66,45.56,45.66,22000.0,28.5681,28.5869,28.5243,28.5869,22000.0
2006-03-10 14:40:00,45.64,45.65,45.53,45.58,22400.0,28.5743,28.5806,28.5055,28.5368,22400.0
2006-03-10 14:45:00,45.59,45.65,45.55,45.55,31400.0,28.543,28.5806,28.518,28.518,31400.0
2006-03-10 14:50:00,45.56,45.6,45.52,45.6,23000.0,28.5243,28.5493,28.4992,28.5493,23000.0
2006-03-10 14:55:00,45.6,45.63,45.55,45.57,49200.0,28.5493,28.5681,28.518,28.5305,49200.0
2006-03-10 15:00:00,45.57,45.64,45.55,45.62,54400.0,28.5305,28.5743,28.518,28.5618,54400.0
2006-03-10 15:05:00,45.61,45.61,45.48,45.55,43200.0,28.5556,28.5556,28.4742,28.518,43200.0
2006-03-10 15:10:00,45.55,45.55,45.46,45.51,43600.0,28.518,28.518,28.4617,28.493,43600.0
2006-03-10 15:15:00,45.51,45.6,45.5,45.58,68400.0,28.493,28.5493,28.4867,28.5368,68400.0
2006-03-10 15:20:00,45.57,45.65,45.56,45.65,36000.0,28.5305,28.5806,28.5243,28.5806,36000.0
2006-03-10 15:25:00,45.65,45.7,45.65,45.69,32200.0,28.5806,28.6119,28.5806,28.6057,32200.0
2006-03-10 15:30:00,45.7,45.74,45.7,45.74,75000.0,28.6119,28.637,28.6119,28.637,75000.0
2006-03-10 15:35:00,45.74,45.82,45.73,45.8,97600.0,28.637,28.687,28.6307,28.6745,97600.0
2006-03-10 15:40:00,45.8,45.8,45.71,45.72,53600.0,28.6745,28.6745,28.6182,28.6244,53600.0
2006-03-10 15:45:00,45.72,45.8,45.69,45.76,50200.0,28.6244,28.6745,28.6057,28.6495,50200.0
2006-03-10 15:50:00,45.75,45.77,45.74,45.76,66600.0,28.6432,28.6557,28.637,28.6495,66600.0
2006-03-10 15:55:00,45.77,45.8,45.76,45.78,54400.0,28.6557,28.6745,28.6495,28.662,54400.0
2006-03-13 09:35:00,45.99,46.13,45.98,46.08,316400.0,28.7935,28.8811,28.7872,28.8498,316400.0
2006-03-13 09:40:00,46.1,46.11,46.0,46.06,56800.0,28.8623,28.8686,28.7997,28.8373,56800.0
2006-03-13 09:45:00,46.1,46.1,46.02,46.09,54400.0,28.8623,28.8623,28.8123,28.8561,54400.0
2006-03-13 09:50:00,46.09,46.09,45.98,46.01,87800.0,28.8561,28.8561,28.7872,28.806,87800.0
2006-03-13 09:55:00,46.01,46.1,46.0,46.01,53400.0,28.806,28.8623,28.7997,28.806,53400.0
2006-03-13 10:00:00,46.02,46.1,46.01,46.09,52200.0,28.8123,28.8623,28.806,28.8561,52200.0
2006-03-13 10:05:00,46.09,46.26,46.09,46.23,110600.0,28.8561,28.9625,28.8561,28.9437,110600.0
2006-03-13 10:10:00,46.2,46.3,46.16,46.16,141000.0,28.925,28.9876,28.8999,28.8999,141000.0
2006-03-13 10:15:00,46.16,46.25,46.13,46.24,113800.0,28.8999,28.9563,28.8811,28.95,113800.0
2006-03-13 10:20:00,46.25,46.31,46.24,46.27,97400.0,28.9563,28.9938,28.95,28.9688,97400.0
2006-03-13 10:25:00,46.27,46.32,46.21,46.21,43200.0,28.9688,29.0001,28.9312,28.9312,43200.0
2006-03-13 10:30:00,46.21,46.3,46.21,46.26,71200.0,28.9312,28.9876,28.9312,28.9625,71200.0
2006-03-13 10:35:00,46.27,46.37,46.24,46.26,74800.0,28.9688,29.0314,28.95,28.9625,74800.0
2006-03-13 10:40:00,46.25,46.26,46.17,46.2,93400.0,28.9563,28.9625,28.9062,28.925,93400.0
2006-03-13 10:45:00,46.2,46.23,46.1,46.1,65800.0,28.925,28.9437,28.8623,28.8623,65800.0
2006-03-13 10:50:00,46.1,46.18,46.03,46.03,34000.0,28.8623,28.9124,28.8185,28.8185,34000.0
2006-03-13 10:55:00,46.03,46.04,45.94,45.98,39600.0,28.8185,28.8248,28.7622,28.7872,39600.0
2006-03-13 11:00:00,46.0,46.08,46.0,46.05,40400.0,28.7997,28.8498,28.7997,28.831,40400.0
2006-03-13 11:05:00,46.04,46.04,46.0,46.01,65600.0,28.8248,28.8248,28.7997,28.806,65600.0
2006-03-13 11:10:00,46.01,46.06,46.01,46.01,13000.0,28.806,28.8373,28.806,28.806,13000.0
2006-03-13 11:15:00,46.01,46.07,46.0,46.01,8800.0,28.806,28.8436,28.7997,28.806,8800.0
2006-03-13 11:20:00,46.0,46.04,45.97,45.97,25400.0,28.7997,28.8248,28.781,28.781,25400.0
2006-03-13 11:25:00,45.97,46.04,45.95,46.02,21600.0,28.781,28.8248,28.7684,28.8123,21600.0
2006-03-13 11:30:00,46.01,46.08,45.99,46.06,22600.0,28.806,28.8498,28.7935,28.8373,22600.0
2006-03-13 11:35:00,46.06,46.09,45.97,46.02,57800.0,28.8373,28.8561,28.781,28.8123,57800.0
2006-03-13 11:40:00,46.02,46.05,46.01,46.01,11800.0,28.8123,28.831,28.806,28.806,11800.0
2006-03-13 11:45:00,46.02,46.05,46.01,46.05,32200.0,28.8123,28.831,28.806,28.831,32200.0
2006-03-13 11:50:00,46.04,46.08,46.04,46.07,27800.0,28.8248,28.8498,28.8248,28.8436,27800.0
2006-03-13 11:55:00,46.07,46.08,46.05,46.08,28400.0,28.8436,28.8498,28.831,28.8498,28400.0
2006-03-13 12:00:00,46.08,46.08,46.02,46.03,25200.0,28.8498,28.8498,28.8123,28.8185,25200.0
2006-03-13 12:05:00,46.02,46.02,46.01,46.02,16800.0,28.8123,28.8123,28.806,28.8123,16800.0
2006-03-13 12:10:00,46.02,46.08,46.02,46.05,25800.0,28.8123,28.8498,28.8123,28.831,25800.0
2006-03-13 12:15:00,46.05,46.1,46.05,46.09,31600.0,28.831,28.8623,28.831,28.8561,31600.0
2006-03-13 12:20:00,46.08,46.13,46.05,46.05,22800.0,28.8498,28.8811,28.831,28.831,22800.0
2006-03-13 12:25:00,46.05,46.07,46.01,46.06,25000.0,28.831,28.8436,28.806,28.8373,25000.0
2006-03-13 12:30:00,46.05,46.05,46.02,46.02,23600.0,28.831,28.831,28.8123,28.8123,23600.0
2006-03-13 12:35:00,46.03,46.07,46.03,46.06,13200.0,28.8185,28.8436,28.8185,28.8373,13200.0
2006-03-13 12:40:00,46.05,46.07,46.03,46.05,33600.0,28.831,28.8436,28.8185,28.831,33600.0
2006-03-13 12:45:00,46.06,46.09,46.05,46.07,7600.0,28.8373,28.8561,28.831,28.8436,7600.0
2006-03-13 12:50:00,46.06,46.08,46.01,46.05,18600.0,28.8373,28.8498,28.806,28.831,18600.0
2006-03-13 12:55:00,46.05,46.09,46.05,46.08,14400.0,28.831,28.8561,28.831,28.8498,14400.0
2006-03-13 13:00:00,46.08,46.11,46.05,46.06,12600.0,28.8498,28.8686,28.831,28.8373,12600.0
2006-03-13 13:05:00,46.05,46.07,46.0,46.01,35800.0,28.831,28.8436,28.7997,28.806,35800.0
2006-03-13 13:10:00,46.01,46.03,45.96,45.96,19000.0,28.806,28.8185,28.7747,28.7747,19000.0
2006-03-13 13:15:00,45.97,46.01,45.94,45.98,33800.0,28.781,28.806,28.7622,28.7872,33800.0
2006-03-13 13:20:00,45.98,46.06,45.98,46.02,26200.0,28.7872,28.8373,28.7872,28.8123,26200.0
2006-03-13 13:25:00,46.02,46.07,45.99,46.02,26800.0,28.8123,28.8436,28.7935,28.8123,26800.0
2006-03-13 13:30:00,46.05,46.07,46.01,46.01,8600.0,28.831,28.8436,28.806,28.806,8600.0
2006-03-13 13:35:00,46.01,46.06,45.99,45.99,13600.0,28.806,28.8373,28.7935,28.7935,13600.0
2006-03-13 13:40:00,45.99,45.99,45.98,45.99,9800.0,28.7935,28.7935,28.7872,28.7935,9800.0
2006-03-13 13:45:00,45.98,46.0,45.97,45.98,30200.0,28.7872,28.7997,28.781,28.7872,30200.0
2006-03-13 13:50:00,45.98,46.06,45.98,46.04,16800.0,28.7872,28.8373,28.7872,28.8248,16800.0
2006-03-13 13:55:00,46.04,46.1,46.01,46.1,15800.0,28.8248,28.8623,28.806,28.8623,15800.0
2006-03-13 14:00:00,46.08,46.1,46.06,46.08,21200.0,28.8498,28.8623,28.8373,28.8498,21200.0
2006-03-13 14:05:00,46.08,46.1,46.07,46.09,14800.0,28.8498,28.8623,28.8436,28.8561,14800.0
2006-03-13 14:10:00,46.09,46.12,46.08,46.11,28200.0,28.8561,28.8749,28.8498,28.8686,28200.0
2006-03-13 14:15:00,46.11,46.2,46.11,46.16,41000.0,28.8686,28.925,28.8686,28.8999,41000.0
2006-03-13 14:20:00,46.15,46.22,46.13,46.13,21600.0,28.8937,28.9375,28.8811,28.8811,21600.0
2006-03-13 14:25:00,46.14,46.23,46.14,46.17,26400.0,28.8874,28.9437,28.8874,28.9062,26400.0
2006-03-13 14:30:00,46.15,46.24,46.15,46.15,50200.0,28.8937,28.95,28.8937,28.8937,50200.0
2006-03-13 14:35:00,46.15,46.16,46.1,46.13,45800.0,28.8937,28.8999,28.8623,28.8811,45800.0
2006-03-13 14:40:00,46.13,46.17,46.13,46.13,48600.0,28.8811,28.9062,28.8811,28.8811,48600.0
2006-03-13 14:45:00,46.13,46.13,46.07,46.07,60400.0,28.8811,28.8811,28.8436,28.8436,60400.0
2006-03-13 14:50:00,46.07,46.17,46.06,46.11,27600.0,28.8436,28.9062,28.8373,28.8686,27600.0
2006-03-13 14:55:00,46.11,46.16,46.1,46.11,41000.0,28.8686,28.8999,28.8623,28.8686,41000.0
2006-03-13 15:00:00,46.11,46.12,46.02,46.02,29800.0,28.8686,28.8749,28.8123,28.8123,29800.0
2006-03-13 15:05:00,46.02,46.06,45.99,46.05,42800.0,28.8123,28.8373,28.7935,28.831,42800.0
2006-03-13 15:10:00,46.05,46.08,46.04,46.07,46000.0,28.831,28.8498,28.8248,28.8436,46000.0
2006-03-13 15:15:00,46.06,46.06,46.01,46.02,9000.0,28.8373,28.8373,28.806,28.8123,9000.0
2006-03-13 15:20:00,46.02,46.02,45.98,46.01,55800.0,28.8123,28.8123,28.7872,28.806,55800.0
2006-03-13 15:25:00,46.01,46.08,46.0,46.08,93800.0,28.806,28.8498,28.7997,28.8498,93800.0
2006-03-13 15:30:00,46.08,46.11,46.07,46.08,77600.0,28.8498,28.8686,28.8436,28.8498,77600.0
2006-03-13 15:35:00,46.07,46.1,46.07,46.08,66600.0,28.8436,28.8623,28.8436,28.8498,66600.0
2006-03-13 15:40:00,46.08,46.17,46.08,46.13,39600.0,28.8498,28.9062,28.8498,28.8811,39600.0
2006-03-13 15:45:00,46.13,46.14,46.09,46.12,52800.0,28.8811,28.8874,28.8561,28.8749,52800.0
2006-03-13 15:50:00,46.12,46.2,46.12,46.18,97200.0,28.8749,28.925,28.8749,28.9124,97200.0
2006-03-13 15:55:00,46.18,46.22,46.17,46.18,121800.0,28.9124,28.9375,28.9062,28.9124,121800.0
2006-03-14 09:30:00,46.15,46.22,46.12,46.18,29600.0,28.8937,28.9375,28.8749,28.9124,29600.0
2006-03-14 09:35:00,46.16,46.28,46.16,46.27,15000.0,28.8999,28.975,28.8999,28.9688,15000.0
2006-03-14 09:40:00,46.27,46.28,46.2,46.28,10200.0,28.9688,28.975,28.925,28.975,10200.0
2006-03-14 09:45:00,46.28,46.39,46.28,46.39,12000.0,28.975,29.0439,28.975,29.0439,12000.0
2006-03-14 09:50:00,46.4,46.47,46.4,46.47,6800.0,29.0502,29.094,29.0502,29.094,6800.0
2006-03-14 09:55:00,46.44,46.48,46.4,46.45,73800.0,29.0752,29.1003,29.0502,29.0815,73800.0
2006-03-14 10:00:00,46.4,46.54,46.39,46.54,48600.0,29.0502,29.1378,29.0439,29.1378,48600.0
2006-03-14 10:05:00,46.55,46.6,46.52,46.54,19000.0,29.1441,29.1754,29.1253,29.1378,19000.0
2006-03-14 10:10:00,46.55,46.55,46.49,46.49,29000.0,29.1441,29.1441,29.1065,29.1065,29000.0
2006-03-14 10:15:00,46.49,46.51,46.49,46.51,15200.0,29.1065,29.119,29.1065,29.119,15200.0
2006-03-14 10:20:00,46.51,46.54,46.47,46.48,29400.0,29.119,29.1378,29.094,29.1003,29400.0
2006-03-14 10:25:00,46.48,46.52,46.48,46.48,19000.0,29.1003,29.1253,29.1003,29.1003,19000.0
2006-03-14 10:30:00,46.46,46.54,46.43,46.52,22200.0,29.0877,29.1378,29.069,29.1253,22200.0
2006-03-14 10:35:00,46.51,46.52,46.48,46.48,33400.0,29.119,29.1253,29.1003,29.1003,33400.0
2006-03-14 10:40:00,46.45,46.5,46.43,46.5,22200.0,29.0815,29.1128,29.069,29.1128,22200.0
2006-03-14 10:45:00,46.47,46.54,46.47,46.5,22200.0,29.094,29.1378,29.094,29.1128,22200.0
2006-03-14 10:50:00,46.49,46.49,46.45,46.49,18800.0,29.1065,29.1065,29.0815,29.1065,18800.0
2006-03-14 10:55:00,46.49,46.49,46.47,46.48,20200.0,29.1065,29.1065,29.094,29.1003,20200.0
2006-03-14 11:00:00,46.48,46.49,46.46,46.47,14200.0,29.1003,29.1065,29.0877,29.094,14200.0
2006-03-14 11:05:00,46.47,46.5,46.44,46.49,21200.0,29.094,29.1128,29.0752,29.1065,21200.0
2006-03-14 11:10:00,46.47,46.49,46.45,46.49,10200.0,29.094,29.1065,29.0815,29.1065,10200.0
2006-03-14 11:15:00,46.49,46.52,46.48,46.52,57200.0,29.1065,29.1253,29.1003,29.1253,57200.0
2006-03-14 11:20:00,46.51,46.62,46.51,46.6,46600.0,29.119,29.1879,29.119,29.1754,46600.0
2006-03-14 11:25:00,46.6,46.66,46.6,46.62,25200.0,29.1754,29.213,29.1754,29.1879,25200.0
2006-03-14 11:30:00,46.62,46.69,46.62,46.67,16600.0,29.1879,29.2317,29.1879,29.2192,16600.0
2006-03-14 11:35:00,46.65,46.68,46.6,46.68,23800.0,29.2067,29.2255,29.1754,29.2255,23800.0
2006-03-14 11:40:00,46.67,46.72,46.66,46.69,18400.0,29.2192,29.2505,29.213,29.2317,18400.0
2006-03-14 11:45:00,46.67,46.73,46.65,46.65,10800.0,29.2192,29.2568,29.2067,29.2067,10800.0
2006-03-14 11:50:00,46.65,46.68,46.63,46.66,14800.0,29.2067,29.2255,29.1942,29.213,14800.0
2006-03-14 11:55:00,46.67,46.75,46.67,46.75,17600.0,29.2192,29.2693,29.2192,29.2693,17600.0
2006-03-14 12:00:00,46.75,46.82,46.74,46.8,41200.0,29.2693,29.3131,29.263,29.3006,41200.0
2006-03-14 12:05:00,46.78,46.78,46.73,46.75,18000.0,29.2881,29.2881,29.2568,29.2693,18000.0
2006-03-14 12:10:00,46.76,46.79,46.74,46.77,19800.0,29.2756,29.2943,29.263,29.2818,19800.0
2006-03-14 12:15:00,46.77,46.77,46.76,46.76,13000.0,29.2818,29.2818,29.2756,29.2756,13000.0
2006-03-14 12:20:00,46.74,46.74,46.7,46.73,15000.0,29.263,29.263,29.238,29.2568,15000.0
2006-03-14 12:25:00,46.73,46.76,46.73,46.76,57800.0,29.2568,29.2756,29.2568,29.2756,57800.0
2006-03-14 12:30:00,46.76,46.76,46.66,46.68,27000.0,29.2756,29.2756,29.213,29.2255,27000.0
2006-03-14 12:35:00,46.68,46.75,46.66,46.73,34000.0,29.2255,29.2693,29.213,29.2568,34000.0
2006-03-14 12:40:00,46.74,46.8,46.73,46.74,45200.0,29.263,29.3006,29.2568,29.263,45200.0
2006-03-14 12:45:00,46.73,46.74,46.68,46.7,49000.0,29.2568,29.263,29.2255,29.238,49000.0
2006-03-14 12:50:00,46.7,46.73,46.69,46.72,72200.0,29.238,29.2568,29.2317,29.2505,72200.0
2006-03-14 12:55:00,46.71,46.73,46.69,46.72,20600.0,29.2443,29.2568,29.2317,29.2505,20600.0
2006-03-14 13:00:00,46.72,46.73,46.7,46.7,13800.0,29.2505,29.2568,29.238,29.238,13800.0
2006-03-14 13:05:00,46.7,46.75,46.7,46.74,34000.0,29.238,29.2693,29.238,29.263,34000.0
2006-03-14 13:10:00,46.73,46.81,46.73,46.8,41200.0,29.2568,29.3069,29.2568,29.3006,41200.0
2006-03-14 13:15:00,46.8,46.93,46.79,46.93,63400.0,29.3006,29.382,29.2943,29.382,63400.0
2006-03-14 13:20:00,46.93,46.97,46.92,46.94,24400.0,29.382,29.407,29.3757,29.3883,24400.0
2006-03-14 13:25:00,46.93,46.98,46.92,46.98,22600.0,29.382,29.4133,29.3757,29.4133,22600.0
2006-03-14 13:30:00,46.96,46.99,46.96,46.97,37200.0,29.4008,29.4196,29.4008,29.407,37200.0
2006-03-14 13:35:00,46.97,46.98,46.91,46.91,23000.0,29.407,29.4133,29.3695,29.3695,23000.0
2006-03-14 13:40:00,46.91,46.92,46.9,46.91,14200.0,29.3695,29.3757,29.3632,29.3695,14200.0
2006-03-14 13:45:00,46.91,46.95,46.88,46.9,21600.0,29.3695,29.3945,29.3507,29.3632,21600.0
2006-03-14 13:50:00,46.89,46.91,46.87,46.88,20000.0,29.357,29.3695,29.3444,29.3507,20000.0
2006-03-14 13:55:00,46.87,46.9,46.87,46.9,36600.0,29.3444,29.3632,29.3444,29.3632,36600.0
2006-03-14 14:00:00,46.9,46.91,46.85,46.85,53000.0,29.3632,29.3695,29.3319,29.3319,53000.0
2006-03-14 14:05:00,46.87,46.88,46.85,46.86,27200.0,29.3444,29.3507,29.3319,29.3382,27200.0
2006-03-14 14:10:00,46.86,46.86,46.82,46.83,34200.0,29.3382,29.3382,29.3131,29.3194,34200.0
2006-03-14 14:15:00,46.83,46.88,46.83,46.86,30200.0,29.3194,29.3507,29.3194,29.3382,30200.0
2006-03-14 14:20:00,46.86,46.93,46.86,46.93,16200.0,29.3382,29.382,29.3382,29.382,16200.0
2006-03-14 14:25:00,46.93,46.95,46.92,46.93,39600.0,29.382,29.3945,29.3757,29.382,39600.0
2006-03-14 14:30:00,46.92,46.93,46.91,46.92,100000.0,29.3757,29.382,29.3695,29.3757,100000.0
2006-03-14 14:35:00,46.92,46.92,46.9,46.91,93400.0,29.3757,29.3757,29.3632,29.3695,93400.0
2006-03-14 14:40:00,46.88,46.92,46.88,46.88,87400.0,29.3507,29.3757,29.3507,29.3507,87400.0
2006-03-14 14:45:00,46.88,46.93,46.88,46.93,20400.0,29.3507,29.382,29.3507,29.382,20400.0
2006-03-14 14:50:00,46.92,46.95,46.92,46.94,38800.0,29.3757,29.3945,29.3757,29.3883,38800.0
2006-03-14 14:55:00,46.94,46.96,46.88,46.9,42800.0,29.3883,29.4008,29.3507,29.3632,42800.0
2006-03-14 15:00:00,46.9,46.93,46.88,46.88,63800.0,29.3632,29.382,29.3507,29.3507,63800.0
2006-03-14 15:05:00,46.88,46.89,46.86,46.86,30800.0,29.3507,29.357,29.3382,29.3382,30800.0
2006-03-14 15:10:00,46.85,46.87,46.85,46.86,56000.0,29.3319,29.3444,29.3319,29.3382,56000.0
2006-03-14 15:15:00,46.85,46.94,46.85,46.92,55000.0,29.3319,29.3883,29.3319,29.3757,55000.0
2006-03-14 15:20:00,46.92,46.93,46.91,46.91,75400.0,29.3757,29.382,29.3695,29.3695,75400.0
2006-03-14 15:25:00,46.92,46.93,46.91,46.91,114200.0,29.3757,29.382,29.3695,29.3695,114200.0
2006-03-14 15:30:00,46.91,46.96,46.91,46.95,96600.0,29.3695,29.4008,29.3695,29.3945,96600.0
2006-03-14 15:35:00,46.95,46.97,46.94,46.97,53000.0,29.3945,29.407,29.3883,29.407,53000.0
2006-03-14 15:40:00,46.97,46.97,46.94,46.94,83800.0,29.407,29.407,29.3883,29.3883,83800.0
2006-03-14 15:45:00,46.95,46.96,46.94,46.95,91400.0,29.3945,29.4008,29.3883,29.3945,91400.0
2006-03-14 15:50:00,46.95,46.95,46.91,46.94,95800.0,29.3945,29.3945,29.3695,29.3883,95800.0
2006-03-14 15:55:00,46.94,46.95,46.93,46.93,100800.0,29.3883,29.3945,29.382,29.382,100800.0
2006-03-15 09:30:00,47.27,47.27,47.27,47.27,0.0,29.5949,29.5949,29.5949,29.5949,0.0
2006-03-15 09:35:00,47.5,47.5,47.43,47.46,256400.0,29.7389,29.7389,29.695,29.7138,256400.0
2006-03-15 09:40:00,47.49,47.72,47.45,47.7,184000.0,29.7326,29.8766,29.7076,29.8641,184000.0
2006-03-15 09:45:00,47.71,47.77,47.47,47.49,136400.0,29.8703,29.9079,29.7201,29.7326,136400.0
2006-03-15 09:50:00,47.49,47.56,47.42,47.56,123400.0,29.7326,29.7764,29.6888,29.7764,123400.0
2006-03-15 09:55:00,47.58,47.83,47.56,47.83,171200.0,29.7889,29.9455,29.7764,29.9455,171200.0
2006-03-15 10:00:00,47.84,47.98,47.84,47.94,113000.0,29.9517,30.0394,29.9517,30.0143,113000.0
2006-03-15 10:05:00,47.94,48.0,47.93,47.93,101200.0,30.0143,30.0519,30.0081,30.0081,101200.0
2006-03-15 10:10:00,47.93,48.15,47.92,48.15,289000.0,30.0081,30.1458,30.0018,30.1458,289000.0
2006-03-15 10:15:00,48.13,48.43,48.13,48.41,142400.0,30.1333,30.3211,30.1333,30.3086,142400.0
2006-03-15 10:20:00,48.44,48.45,48.24,48.36,99400.0,30.3274,30.3336,30.2022,30.2773,99400.0
2006-03-15 10:25:00,48.33,48.42,48.23,48.25,132800.0,30.2585,30.3149,30.1959,30.2084,132800.0
2006-03-15 10:30:00,48.24,48.3,48.15,48.18,40200.0,30.2022,30.2397,30.1458,30.1646,40200.0
2006-03-15 10:35:00,48.17,48.2,48.13,48.13,96800.0,30.1583,30.1771,30.1333,30.1333,96800.0
2006-03-15 10:40:00,48.16,48.16,47.99,48.05,49200.0,30.1521,30.1521,30.0456,30.0832,49200.0
2006-03-15 10:45:00,48.06,48.06,47.88,47.88,49400.0,30.0895,30.0895,29.9768,29.9768,49400.0
2006-03-15 10:50:00,47.88,47.92,47.8,47.82,36200.0,29.9768,30.0018,29.9267,29.9392,36200.0
2006-03-15 10:55:00,47.8,47.85,47.72,47.74,50200.0,29.9267,29.958,29.8766,29.8891,50200.0
2006-03-15 11:00:00,47.77,47.87,47.75,47.85,39000.0,29.9079,29.9705,29.8954,29.958,39000.0
2006-03-15 11:05:00,47.86,48.02,47.85,48.01,74000.0,29.9642,30.0644,29.958,30.0582,74000.0
2006-03-15 11:10:00,48.02,48.08,47.98,48.03,67400.0,30.0644,30.102,30.0394,30.0707,67400.0
2006-03-15 11:15:00,48.04,48.09,47.95,48.08,63200.0,30.0769,30.1082,30.0206,30.102,63200.0
2006-03-15 11:20:00,48.08,48.16,48.06,48.1,48400.0,30.102,30.1521,30.0895,30.1145,48400.0
2006-03-15 11:25:00,48.1,48.1,47.99,48.02,30400.0,30.1145,30.1145,30.0456,30.0644,30400.0
2006-03-15 11:30:00,48.03,48.12,48.01,48.12,39000.0,30.0707,30.127,30.0582,30.127,39000.0
2006-03-15 11:35:00,48.12,48.17,48.11,48.17,53200.0,30.127,30.1583,30.1208,30.1583,53200.0
2006-03-15 11:40:00,48.17,48.19,48.13,48.13,54000.0,30.1583,30.1709,30.1333,30.1333,54000.0
2006-03-15 11:45:00,48.12,48.12,48.06,48.08,44200.0,30.127,30.127,30.0895,30.102,44200.0
2006-03-15 11:50:00,48.08,48.09,47.99,48.02,38400.0,30.102,30.1082,30.0456,30.0644,38400.0
2006-03-15 11:55:00,48.02,48.05,47.98,47.99,31600.0,30.0644,30.0832,30.0394,30.0456,31600.0
2006-03-15 12:00:00,47.99,48.05,47.97,48.01,32800.0,30.0456,30.0832,30.0331,30.0582,32800.0
2006-03-15 12:05:00,48.02,48.07,48.01,48.01,22800.0,30.0644,30.0957,30.0582,30.0582,22800.0
2006-03-15 12:10:00,48.01,48.04,47.99,48.02,40800.0,30.0582,30.0769,30.0456,30.0644,40800.0
2006-03-15 12:15:00,48.02,48.09,48.01,48.07,41200.0,30.0644,30.1082,30.0582,30.0957,41200.0
2006-03-15 12:20:00,48.07,48.07,47.98,47.98,23200.0,30.0957,30.0957,30.0394,30.0394,23200.0
2006-03-15 12:25:00,47.98,47.99,47.93,47.96,22400.0,30.0394,30.0456,30.0081,30.0269,22400.0
2006-03-15 12:30:00,47.96,47.97,47.94,47.94,13600.0,30.0269,30.0331,30.0143,30.0143,13600.0
2006-03-15 12:35:00,47.94,47.96,47.9,47.91,20200.0,30.0143,30.0269,29.9893,29.9956,20200.0
2006-03-15 12:40:00,47.91,47.92,47.88,47.92,19800.0,29.9956,30.0018,29.9768,30.0018,19800.0
2006-03-15 12:45:00,47.93,47.99,47.88,47.88,34200.0,30.0081,30.0456,29.9768,29.9768,34200.0
2006-03-15 12:50:00,47.88,47.94,47.88,47.91,22800.0,29.9768,30.0143,29.9768,29.9956,22800.0
2006-03-15 12:55:00,47.9,47.94,47.89,47.91,30200.0,29.9893,30.0143,29.983,29.9956,30200.0
2006-03-15 13:00:00,47.9,47.9,47.83,47.84,39000.0,29.9893,29.9893,29.9455,29.9517,39000.0
2006-03-15 13:05:00,47.85,47.87,47.83,47.85,26200.0,29.958,29.9705,29.9455,29.958,26200.0
2006-03-15 13:10:00,47.85,47.85,47.83,47.83,49800.0,29.958,29.958,29.9455,29.9455,49800.0
2006-03-15 13:15:00,47.84,47.87,47.83,47.84,52600.0,29.9517,29.9705,29.9455,29.9517,52600.0
2006-03-15 13:20:00,47.84,47.85,47.81,47.83,28800.0,29.9517,29.958,29.9329,29.9455,28800.0
2006-03-15 13:25:00,47.83,47.85,47.82,47.84,17000.0,29.9455,29.958,29.9392,29.9517,17000.0
2006-03-15 13:30:00,47.84,47.84,47.79,47.82,24400.0,29.9517,29.9517,29.9204,29.9392,24400.0
2006-03-15 13:35:00,47.83,47.85,47.69,47.74,53200.0,29.9455,29.958,29.8578,29.8891,53200.0
2006-03-15 13:40:00,47.74,47.76,47.73,47.73,9400.0,29.8891,29.9016,29.8829,29.8829,9400.0
2006-03-15 13:45:00,47.7,47.73,47.69,47.72,25200.0,29.8641,29.8829,29.8578,29.8766,25200.0
2006-03-15 13:50:00,47.73,47.81,47.73,47.76,17200.0,29.8829,29.9329,29.8829,29.9016,17200.0
2006-03-15 13:55:00,47.75,47.79,47.68,47.7,17400.0,29.8954,29.9204,29.8516,29.8641,17400.0
2006-03-15 14:00:00,47.7,47.76,47.68,47.75,29200.0,29.8641,29.9016,29.8516,29.8954,29200.0
2006-03-15 14:05:00,47.75,47.84,47.74,47.84,38000.0,29.8954,29.9517,29.8891,29.9517,38000.0
2006-03-15 14:10:00,47.84,47.96,47.83,47.96,66200.0,29.9517,30.0269,29.9455,30.0269,66200.0
2006-03-15 14:15:00,47.93,48.02,47.93,48.02,90000.0,30.0081,30.0644,30.0081,30.0644,90000.0
2006-03-15 14:20:00,48.02,48.12,48.02,48.09,54200.0,30.0644,30.127,30.0644,30.1082,54200.0
2006-03-15 14:25:00,48.08,48.09,48.03,48.03,32600.0,30.102,30.1082,30.0707,30.0707,32600.0
2006-03-15 14:30:00,48.04,48.07,47.99,48.01,38200.0,30.0769,30.0957,30.0456,30.0582,38200.0
2006-03-15 14:35:00,48.01,48.02,47.98,48.01,25200.0,30.0582,30.0644,30.0394,30.0582,25200.0
2006-03-15 14:40:00,48.01,48.04,48.01,48.02,56000.0,30.0582,30.0769,30.0582,30.0644,56000.0
2006-03-15 14:45:00,48.02,48.07,47.99,47.99,66800.0,30.0644,30.0957,30.0456,30.0456,66800.0
2006-03-15 14:50:00,47.99,48.05,47.96,47.96,26400.0,30.0456,30.0832,30.0269,30.0269,26400.0
2006-03-15 14:55:00,47.98,47.99,47.9,47.95,19600.0,30.0394,30.0456,29.9893,30.0206,19600.0
2006-03-15 15:00:00,47.96,48.07,47.95,48.04,33800.0,30.0269,30.0957,30.0206,30.0769,33800.0
2006-03-15 15:05:00,48.04,48.09,48.04,48.06,39000.0,30.0769,30.1082,30.0769,30.0895,39000.0
2006-03-15 15:10:00,48.05,48.23,48.05,48.19,62000.0,30.0832,30.1959,30.0832,30.1709,62000.0
2006-03-15 15:15:00,48.19,48.21,48.18,48.2,63000.0,30.1709,30.1834,30.1646,30.1771,63000.0
2006-03-15 15:20:00,48.19,48.21,48.15,48.21,66200.0,30.1709,30.1834,30.1458,30.1834,66200.0
2006-03-15 15:25:00,48.22,48.24,48.2,48.2,57000.0,30.1896,30.2022,30.1771,30.1771,57000.0
2006-03-15 15:30:00,48.2,48.23,48.2,48.23,37400.0,30.1771,30.1959,30.1771,30.1959,37400.0
2006-03-15 15:35:00,48.23,48.24,48.23,48.24,106600.0,30.1959,30.2022,30.1959,30.2022,106600.0
2006-03-15 15:40:00,48.23,48.24,48.22,48.24,223800.0,30.1959,30.2022,30.1896,30.2022,223800.0
2006-03-15 15:45:00,48.23,48.32,48.22,48.3,127000.0,30.1959,30.2522,30.1896,30.2397,127000.0
2006-03-15 15:50:00,48.3,48.3,48.24,48.27,215000.0,30.2397,30.2397,30.2022,30.2209,215000.0
2006-03-15 15:55:00,48.27,48.4,48.27,48.37,210600.0,30.2209,30.3023,30.2209,30.2836,210600.0
2006-03-16 09:30:00,48.38,48.45,48.38,48.42,111000.0,30.2898,30.3336,30.2898,30.3149,111000.0
2006-03-16 09:35:00,48.42,48.44,48.38,48.41,78600.0,30.3149,30.3274,30.2898,30.3086,78600.0
2006-03-16 09:40:00,48.41,48.46,48.34,48.34,108200.0,30.3086,30.3399,30.2648,30.2648,108200.0
2006-03-16 09:45:00,48.34,48.5,48.34,48.5,131400.0,30.2648,30.3649,30.2648,30.3649,131400.0
2006-03-16 09:50:00,48.5,48.55,48.45,48.55,77000.0,30.3649,30.3962,30.3336,30.3962,77000.0
2006-03-16 09:55:00,48.55,48.83,48.55,48.83,100200.0,30.3962,30.5715,30.3962,30.5715,100200.0
2006-03-16 10:00:00,48.85,49.0,48.83,48.83,154800.0,30.5841,30.678,30.5715,30.5715,154800.0
2006-03-16 10:05:00,48.85,49.0,48.83,48.85,104200.0,30.5841,30.678,30.5715,30.5841,104200.0
2006-03-16 10:10:00,48.88,48.9,48.86,48.88,60000.0,30.6029,30.6154,30.5903,30.6029,60000.0
2006-03-16 10:15:00,48.89,48.97,48.89,48.95,55000.0,30.6091,30.6592,30.6091,30.6467,55000.0
2006-03-16 10:20:00,48.94,48.94,48.71,48.75,30000.0,30.6404,30.6404,30.4964,30.5215,30000.0
2006-03-16 10:25:00,48.77,48.77,48.66,48.7,38400.0,30.534,30.534,30.4651,30.4902,38400.0
2006-03-16 10:30:00,48.69,48.76,48.67,48.74,68000.0,30.4839,30.5277,30.4714,30.5152,68000.0
2006-03-16 10:35:00,48.75,48.82,48.7,48.77,54600.0,30.5215,30.5653,30.4902,30.534,54600.0
2006-03-16 10:40:00,48.77,48.77,48.74,48.74,24000.0,30.534,30.534,30.5152,30.5152,24000.0
2006-03-16 10:45:00,48.74,48.74,48.66,48.67,106600.0,30.5152,30.5152,30.4651,30.4714,106600.0
2006-03-16 10:50:00,48.67,48.73,48.62,48.69,108600.0,30.4714,30.5089,30.4401,30.4839,108600.0
2006-03-16 10:55:00,48.69,48.7,48.65,48.69,78200.0,30.4839,30.4902,30.4589,30.4839,78200.0
2006-03-16 11:00:00,48.69,48.7,48.65,48.69,93200.0,30.4839,30.4902,30.4589,30.4839,93200.0
2006-03-16 11:05:00,48.69,48.7,48.65,48.7,131400.0,30.4839,30.4902,30.4589,30.4902,131400.0
2006-03-16 11:10:00,48.7,48.74,48.69,48.74,35800.0,30.4902,30.5152,30.4839,30.5152,35800.0
2006-03-16 11:15:00,48.74,48.77,48.71,48.76,29400.0,30.5152,30.534,30.4964,30.5277,29400.0
2006-03-16 11:20:00,48.77,48.85,48.77,48.78,51400.0,30.534,30.5841,30.534,30.5402,51400.0
2006-03-16 11:25:00,48.78,48.78,48.7,48.74,78200.0,30.5402,30.5402,30.4902,30.5152,78200.0
2006-03-16 11:30:00,48.74,48.85,48.74,48.85,53400.0,30.5152,30.5841,30.5152,30.5841,53400.0
2006-03-16 11:35:00,48.84,48.9,48.84,48.88,41600.0,30.5778,30.6154,30.5778,30.6029,41600.0
2006-03-16 11:40:00,48.88,48.98,48.88,48.98,78800.0,30.6029,30.6655,30.6029,30.6655,78800.0
2006-03-16 11:45:00,48.97,48.98,48.88,48.92,82600.0,30.6592,30.6655,30.6029,30.6279,82600.0
2006-03-16 11:50:00,48.91,48.95,48.91,48.94,30600.0,30.6216,30.6467,30.6216,30.6404,30600.0
2006-03-16 11:55:00,48.95,48.96,48.93,48.94,38200.0,30.6467,30.6529,30.6342,30.6404,38200.0
2006-03-16 12:00:00,48.93,48.93,48.81,48.9,50800.0,30.6342,30.6342,30.559,30.6154,50800.0
2006-03-16 12:05:00,48.9,48.9,48.82,48.82,45000.0,30.6154,30.6154,30.5653,30.5653,45000.0
2006-03-16 12:10:00,48.83,48.83,48.77,48.77,30800.0,30.5715,30.5715,30.534,30.534,30800.0
2006-03-16 12:15:00,48.77,48.77,48.72,48.73,48000.0,30.534,30.534,30.5027,30.5089,48000.0
2006-03-16 12:20:00,48.73,48.8,48.73,48.76,38400.0,30.5089,30.5528,30.5089,30.5277,38400.0
2006-03-16 12:25:00,48.76,48.82,48.74,48.82,55200.0,30.5277,30.5653,30.5152,30.5653,55200.0
2006-03-16 12:30:00,48.82,48.83,48.78,48.83,39600.0,30.5653,30.5715,30.5402,30.5715,39600.0
2006-03-16 12:35:00,48.83,48.88,48.83,48.87,24600.0,30.5715,30.6029,30.5715,30.5966,24600.0
2006-03-16 12:40:00,48.88,48.88,48.78,48.8,21200.0,30.6029,30.6029,30.5402,30.5528,21200.0
2006-03-16 12:45:00,48.8,48.88,48.8,48.88,22800.0,30.5528,30.6029,30.5528,30.6029,22800.0
2006-03-16 12:50:00,48.89,48.93,48.89,48.93,20600.0,30.6091,30.6342,30.6091,30.6342,20600.0
2006-03-16 12:55:00,48.93,48.93,48.88,48.89,44200.0,30.6342,30.6342,30.6029,30.6091,44200.0
2006-03-16 13:00:00,48.88,48.9,48.88,48.89,38400.0,30.6029,30.6154,30.6029,30.6091,38400.0
2006-03-16 13:05:00,48.9,48.92,48.88,48.91,49000.0,30.6154,30.6279,30.6029,30.6216,49000.0
2006-03-16 13:10:00,48.92,48.92,48.8,48.84,41200.0,30.6279,30.6279,30.5528,30.5778,41200.0
2006-03-16 13:15:00,48.83,48.92,48.83,48.87,20400.0,30.5715,30.6279,30.5715,30.5966,20400.0
2006-03-16 13:20:00,48.87,48.97,48.85,48.95,19800.0,30.5966,30.6592,30.5841,30.6467,19800.0
2006-03-16 13:25:00,48.97,48.97,48.9,48.95,21800.0,30.6592,30.6592,30.6154,30.6467,21800.0
2006-03-16 13:30:00,48.96,49.0,48.94,48.97,32000.0,30.6529,30.678,30.6404,30.6592,32000.0
2006-03-16 13:35:00,48.97,48.98,48.93,48.98,30600.0,30.6592,30.6655,30.6342,30.6655,30600.0
2006-03-16 13:40:00,48.98,48.99,48.9,48.97,71800.0,30.6655,30.6717,30.6154,30.6592,71800.0
2006-03-16 13:45:00,48.97,49.0,48.95,48.98,38600.0,30.6592,30.678,30.6467,30.6655,38600.0
2006-03-16 13:50:00,48.97,48.99,48.92,48.94,57400.0,30.6592,30.6717,30.6279,30.6404,57400.0
2006-03-16 13:55:00,48.95,48.99,48.93,48.94,41800.0,30.6467,30.6717,30.6342,30.6404,41800.0
2006-03-16 14:00:00,48.93,48.98,48.92,48.97,49600.0,30.6342,30.6655,30.6279,30.6592,49600.0
2006-03-16 14:05:00,48.97,49.0,48.92,48.94,54800.0,30.6592,30.678,30.6279,30.6404,54800.0
2006-03-16 14:10:00,48.95,48.99,48.93,48.96,31600.0,30.6467,30.6717,30.6342,30.6529,31600.0
2006-03-16 14:15:00,48.94,48.98,48.94,48.98,32600.0,30.6404,30.6655,30.6404,30.6655,32600.0
2006-03-16 14:20:00,48.98,49.06,48.97,49.06,36800.0,30.6655,30.7155,30.6592,30.7155,36800.0
2006-03-16 14:25:00,49.07,49.1,49.02,49.06,34200.0,30.7218,30.7406,30.6905,30.7155,34200.0
2006-03-16 14:30:00,49.05,49.09,49.03,49.09,23200.0,30.7093,30.7343,30.6968,30.7343,23200.0
2006-03-16 14:35:00,49.08,49.1,49.08,49.08,38000.0,30.7281,30.7406,30.7281,30.7281,38000.0
2006-03-16 14:40:00,49.08,49.08,49.0,49.02,40800.0,30.7281,30.7281,30.678,30.6905,40800.0
2006-03-16 14:45:00,49.03,49.05,48.98,48.99,31800.0,30.6968,30.7093,30.6655,30.6717,31800.0
2006-03-16 14:50:00,48.99,49.01,48.98,49.0,38400.0,30.6717,30.6842,30.6655,30.678,38400.0
2006-03-16 14:55:00,49.0,49.02,48.99,49.01,39200.0,30.678,30.6905,30.6717,30.6842,39200.0
2006-03-16 15:00:00,49.02,49.05,48.99,49.05,60000.0,30.6905,30.7093,30.6717,30.7093,60000.0
2006-03-16 15:05:00,49.05,49.08,49.05,49.05,40000.0,30.7093,30.7281,30.7093,30.7093,40000.0
2006-03-16 15:10:00,49.05,49.09,49.04,49.04,47600.0,30.7093,30.7343,30.703,30.703,47600.0
2006-03-16 15:15:00,49.05,49.08,48.99,49.02,52000.0,30.7093,30.7281,30.6717,30.6905,52000.0
2006-03-16 15:20:00,49.02,49.02,48.98,49.0,54600.0,30.6905,30.6905,30.6655,30.678,54600.0
2006-03-16 15:25:00,48.99,49.05,48.99,49.04,42000.0,30.6717,30.7093,30.6717,30.703,42000.0
2006-03-16 15:30:00,49.04,49.04,48.97,48.99,50000.0,30.703,30.703,30.6592,30.6717,50000.0
2006-03-16 15:35:00,48.99,49.0,48.97,48.99,47400.0,30.6717,30.678,30.6592,30.6717,47400.0
2006-03-16 15:40:00,48.99,48.99,48.9,48.92,81200.0,30.6717,30.6717,30.6154,30.6279,81200.0
2006-03-16 15:45:00,48.92,48.94,48.88,48.92,92600.0,30.6279,30.6404,30.6029,30.6279,92600.0
2006-03-16 15:50:00,48.92,48.97,48.92,48.97,129000.0,30.6279,30.6592,30.6279,30.6592,129000.0
2006-03-16 15:55:00,48.98,48.98,48.93,48.96,129000.0,30.6655,30.6655,30.6342,30.6529,129000.0
2006-03-17 09:30:00,49.13,49.15,49.1,49.1,479400.0,30.7594,30.7719,30.7406,30.7406,479400.0
2006-03-17 09:35:00,49.1,49.29,49.02,49.23,84000.0,30.7406,30.8595,30.6905,30.822,84000.0
2006-03-17 09:40:00,49.18,49.21,49.02,49.04,69000.0,30.7907,30.8095,30.6905,30.703,69000.0
2006-03-17 09:45:00,49.03,49.19,49.01,49.02,81600.0,30.6968,30.7969,30.6842,30.6905,81600.0
2006-03-17 09:50:00,49.01,49.02,48.76,48.76,130000.0,30.6842,30.6905,30.5277,30.5277,130000.0
2006-03-17 09:55:00,48.76,48.8,48.5,48.68,106200.0,30.5277,30.5528,30.3649,30.4776,106200.0
2006-03-17 10:00:00,48.68,48.72,48.6,48.62,64800.0,30.4776,30.5027,30.4276,30.4401,64800.0
2006-03-17 10:05:00,48.63,48.69,48.6,48.62,77600.0,30.4463,30.4839,30.4276,30.4401,77600.0
2006-03-17 10:10:00,48.59,48.83,48.59,48.8,64200.0,30.4213,30.5715,30.4213,30.5528,64200.0
2006-03-17 10:15:00,48.77,48.92,48.77,48.91,30000.0,30.534,30.6279,30.534,30.6216,30000.0
2006-03-17 10:20:00,48.92,49.01,48.92,49.01,42400.0,30.6279,30.6842,30.6279,30.6842,42400.0
2006-03-17 10:25:00,49.01,49.1,49.01,49.09,35800.0,30.6842,30.7406,30.6842,30.7343,35800.0
2006-03-17 10:30:00,49.1,49.1,48.96,48.98,30000.0,30.7406,30.7406,30.6529,30.6655,30000.0
2006-03-17 10:35:00,48.99,49.01,48.93,48.98,39400.0,30.6717,30.6842,30.6342,30.6655,39400.0
2006-03-17 10:40:00,48.98,49.05,48.95,48.95,59600.0,30.6655,30.7093,30.6467,30.6467,59600.0
2006-03-17 10:45:00,48.95,48.98,48.9,48.98,23800.0,30.6467,30.6655,30.6154,30.6655,23800.0
2006-03-17 10:50:00,48.99,49.01,48.95,48.99,37200.0,30.6717,30.6842,30.6467,30.6717,37200.0
2006-03-17 10:55:00,48.99,49.0,48.92,48.97,22800.0,30.6717,30.678,30.6279,30.6592,22800.0
2006-03-17 11:00:00,48.98,49.0,48.91,48.94,40800.0,30.6655,30.678,30.6216,30.6404,40800.0
2006-03-17 11:05:00,48.93,48.99,48.93,48.99,43800.0,30.6342,30.6717,30.6342,30.6717,43800.0
2006-03-17 11:10:00,48.99,49.05,48.99,49.01,141000.0,30.6717,30.7093,30.6717,30.6842,141000.0
2006-03-17 11:15:00,48.98,48.99,48.86,48.86,34800.0,30.6655,30.6717,30.5903,30.5903,34800.0
2006-03-17 11:20:00,48.83,48.91,48.83,48.88,30400.0,30.5715,30.6216,30.5715,30.6029,30400.0
2006-03-17 11:25:00,48.85,48.88,48.84,48.88,13800.0,30.5841,30.6029,30.5778,30.6029,13800.0
2006-03-17 11:30:00,48.88,48.88,48.8,48.82,32800.0,30.6029,30.6029,30.5528,30.5653,32800.0
2006-03-17 11:35:00,48.81,48.82,48.7,48.73,53800.0,30.559,30.5653,30.4902,30.5089,53800.0
2006-03-17 11:40:00,48.73,48.77,48.72,48.76,28600.0,30.5089,30.534,30.5027,30.5277,28600.0
2006-03-17 11:45:00,48.77,48.83,48.74,48.77,15800.0,30.534,30.5715,30.5152,30.534,15800.0
2006-03-17 11:50:00,48.77,48.81,48.76,48.76,24000.0,30.534,30.559,30.5277,30.5277,24000.0
2006-03-17 11:55:00,48.76,48.85,48.72,48.85,38400.0,30.5277,30.5841,30.5027,30.5841,38400.0
2006-03-17 12:00:00,48.85,48.86,48.82,48.82,29600.0,30.5841,30.5903,30.5653,30.5653,29600.0
2006-03-17 12:05:00,48.82,48.87,48.81,48.87,31000.0,30.5653,30.5966,30.559,30.5966,31000.0
2006-03-17 12:10:00,48.87,48.88,48.86,48.88,28800.0,30.5966,30.6029,30.5903,30.6029,28800.0
2006-03-17 12:15:00,48.87,48.92,48.87,48.9,42600.0,30.5966,30.6279,30.5966,30.6154,42600.0
2006-03-17 12:20:00,48.89,48.93,48.87,48.88,21600.0,30.6091,30.6342,30.5966,30.6029,21600.0
2006-03-17 12:25:00,48.88,48.91,48.85,48.91,17400.0,30.6029,30.6216,30.5841,30.6216,17400.0
2006-03-17 12:30:00,48.94,49.0,48.93,49.0,24400.0,30.6404,30.678,30.6342,30.678,24400.0
2006-03-17 12:35:00,49.0,49.05,48.99,49.04,13800.0,30.678,30.7093,30.6717,30.703,13800.0
2006-03-17 12:40:00,49.04,49.05,49.0,49.0,27800.0,30.703,30.7093,30.678,30.678,27800.0
2006-03-17 12:45:00,49.01,49.02,48.97,49.0,10200.0,30.6842,30.6905,30.6592,30.678,10200.0
2006-03-17 12:50:00,48.99,49.0,48.95,48.95,16600.0,30.6717,30.678,30.6467,30.6467,16600.0
2006-03-17 12:55:00,48.95,48.95,48.92,48.95,13800.0,30.6467,30.6467,30.6279,30.6467,13800.0
2006-03-17 13:00:00,48.95,48.95,48.89,48.92,21800.0,30.6467,30.6467,30.6091,30.6279,21800.0
2006-03-17 13:05:00,48.92,48.92,48.88,48.91,21200.0,30.6279,30.6279,30.6029,30.6216,21200.0
2006-03-17 13:10:00,48.91,48.92,48.83,48.83,25400.0,30.6216,30.6279,30.5715,30.5715,25400.0
2006-03-17 13:15:00,48.85,48.88,48.83,48.88,14000.0,30.5841,30.6029,30.5715,30.6029,14000.0
2006-03-17 13:20:00,48.87,48.88,48.82,48.82,13800.0,30.5966,30.6029,30.5653,30.5653,13800.0
2006-03-17 13:25:00,48.83,48.85,48.8,48.85,14800.0,30.5715,30.5841,30.5528,30.5841,14800.0
2006-03-17 13:30:00,48.84,48.85,48.78,48.85,23400.0,30.5778,30.5841,30.5402,30.5841,23400.0
2006-03-17 13:35:00,48.86,48.86,48.82,48.82,18800.0,30.5903,30.5903,30.5653,30.5653,18800.0
2006-03-17 13:40:00,48.82,48.88,48.81,48.86,33200.0,30.5653,30.6029,30.559,30.5903,33200.0
2006-03-17 13:45:00,48.85,48.91,48.85,48.91,23200.0,30.5841,30.6216,30.5841,30.6216,23200.0
2006-03-17 13:50:00,48.91,48.93,48.9,48.9,29400.0,30.6216,30.6342,30.6154,30.6154,29400.0
2006-03-17 13:55:00,48.89,48.91,48.88,48.91,20800.0,30.6091,30.6216,30.6029,30.6216,20800.0
2006-03-17 14:00:00,48.91,48.98,48.91,48.98,34200.0,30.6216,30.6655,30.6216,30.6655,34200.0
2006-03-17 14:05:00,48.98,49.0,48.94,48.99,33000.0,30.6655,30.678,30.6404,30.6717,33000.0
2006-03-17 14:10:00,49.0,49.02,48.96,48.97,28800.0,30.678,30.6905,30.6529,30.6592,28800.0
2006-03-17 14:15:00,48.98,49.01,48.96,48.99,23400.0,30.6655,30.6842,30.6529,30.6717,23400.0
2006-03-17 14:20:00,48.99,48.99,48.95,48.95,18000.0,30.6717,30.6717,30.6467,30.6467,18000.0
2006-03-17 14:25:00,48.95,49.0,48.93,49.0,26400.0,30.6467,30.678,30.6342,30.678,26400.0
2006-03-17 14:30:00,49.0,49.05,49.0,49.05,25000.0,30.678,30.7093,30.678,30.7093,25000.0
2006-03-17 14:35:00,49.05,49.05,49.03,49.04,29400.0,30.7093,30.7093,30.6968,30.703,29400.0
2006-03-17 14:40:00,49.04,49.04,48.99,49.02,31600.0,30.703,30.703,30.6717,30.6905,31600.0
2006-03-17 14:45:00,49.02,49.02,48.97,48.99,19200.0,30.6905,30.6905,30.6592,30.6717,19200.0
2006-03-17 14:50:00,48.98,49.02,48.97,49.02,28200.0,30.6655,30.6905,30.6592,30.6905,28200.0
2006-03-17 14:55:00,49.02,49.05,48.99,49.01,29800.0,30.6905,30.7093,30.6717,30.6842,29800.0
2006-03-17 15:00:00,49.01,49.01,48.97,48.99,24200.0,30.6842,30.6842,30.6592,30.6717,24200.0
2006-03-17 15:05:00,48.99,49.02,48.96,49.01,35200.0,30.6717,30.6905,30.6529,30.6842,35200.0
2006-03-17 15:10:00,49.01,49.01,48.97,49.0,24200.0,30.6842,30.6842,30.6592,30.678,24200.0
2006-03-17 15:15:00,49.0,49.0,48.91,48.92,43600.0,30.678,30.678,30.6216,30.6279,43600.0
2006-03-17 15:20:00,48.92,48.96,48.88,48.95,39800.0,30.6279,30.6529,30.6029,30.6467,39800.0
2006-03-17 15:25:00,48.95,48.95,48.9,48.93,35400.0,30.6467,30.6467,30.6154,30.6342,35400.0
2006-03-17 15:30:00,48.92,48.93,48.84,48.85,40600.0,30.6279,30.6342,30.5778,30.5841,40600.0
2006-03-17 15:35:00,48.85,48.9,48.8,48.87,89400.0,30.5841,30.6154,30.5528,30.5966,89400.0
2006-03-17 15:40:00,48.86,48.87,48.84,48.84,49200.0,30.5903,30.5966,30.5778,30.5778,49200.0
2006-03-17 15:45:00,48.84,48.85,48.82,48.83,44800.0,30.5778,30.5841,30.5653,30.5715,44800.0
2006-03-17 15:50:00,48.84,48.92,48.8,48.83,76800.0,30.5778,30.6279,30.5528,30.5715,76800.0
2006-03-17 15:55:00,48.82,48.87,48.82,48.83,77200.0,30.5653,30.5966,30.5653,30.5715,77200.0
2006-03-20 09:30:00,48.68,48.71,48.37,48.47,87200.0,30.4776,30.4964,30.2836,30.3462,87200.0
2006-03-20 09:35:00,48.43,48.59,48.42,48.56,57200.0,30.3211,30.4213,30.3149,30.4025,57200.0
2006-03-20 09:40:00,48.56,48.75,48.55,48.72,46000.0,30.4025,30.5215,30.3962,30.5027,46000.0
2006-03-20 09:45:00,48.7,48.79,48.63,48.77,24400.0,30.4902,30.5465,30.4463,30.534,24400.0
2006-03-20 09:50:00,48.77,48.83,48.7,48.76,41000.0,30.534,30.5715,30.4902,30.5277,41000.0
2006-03-20 09:55:00,48.74,48.76,48.63,48.66,42800.0,30.5152,30.5277,30.4463,30.4651,42800.0
2006-03-20 10:00:00,48.63,48.73,48.58,48.72,38400.0,30.4463,30.5089,30.415,30.5027,38400.0
2006-03-20 10:05:00,48.72,48.75,48.63,48.75,33200.0,30.5027,30.5215,30.4463,30.5215,33200.0
2006-03-20 10:10:00,48.75,48.77,48.66,48.66,40200.0,30.5215,30.534,30.4651,30.4651,40200.0
2006-03-20 10:15:00,48.66,48.76,48.63,48.71,41000.0,30.4651,30.5277,30.4463,30.4964,41000.0
2006-03-20 10:20:00,48.7,48.74,48.64,48.74,57800.0,30.4902,30.5152,30.4526,30.5152,57800.0
2006-03-20 10:25:00,48.74,48.74,48.54,48.58,25000.0,30.5152,30.5152,30.39,30.415,25000.0
2006-03-20 10:30:00,48.59,48.63,48.55,48.56,46600.0,30.4213,30.4463,30.3962,30.4025,46600.0
2006-03-20 10:35:00,48.56,48.61,48.52,48.61,56400.0,30.4025,30.4338,30.3775,30.4338,56400.0
2006-03-20 10:40:00,48.61,48.61,48.5,48.5,48800.0,30.4338,30.4338,30.3649,30.3649,48800.0
2006-03-20 10:45:00,48.5,48.51,48.26,48.26,70000.0,30.3649,30.3712,30.2147,30.2147,70000.0
2006-03-20 10:50:00,48.26,48.33,48.21,48.29,70200.0,30.2147,30.2585,30.1834,30.2335,70200.0
2006-03-20 10:55:00,48.31,48.33,48.22,48.3,42000.0,30.246,30.2585,30.1896,30.2397,42000.0
2006-03-20 11:00:00,48.29,48.35,48.28,48.35,56400.0,30.2335,30.271,30.2272,30.271,56400.0
2006-03-20 11:05:00,48.35,48.38,48.29,48.3,41000.0,30.271,30.2898,30.2335,30.2397,41000.0
2006-03-20 11:10:00,48.31,48.31,48.26,48.3,33000.0,30.246,30.246,30.2147,30.2397,33000.0
2006-03-20 11:15:00,48.31,48.4,48.25,48.3,30600.0,30.246,30.3023,30.2084,30.2397,30600.0
2006-03-20 11:20:00,48.29,48.29,48.21,48.22,35600.0,30.2335,30.2335,30.1834,30.1896,35600.0
2006-03-20 11:25:00,48.22,48.24,48.19,48.19,25200.0,30.1896,30.2022,30.1709,30.1709,25200.0
2006-03-20 11:30:00,48.19,48.25,48.17,48.24,42200.0,30.1709,30.2084,30.1583,30.2022,42200.0
2006-03-20 11:35:00,48.24,48.26,48.2,48.25,29400.0,30.2022,30.2147,30.1771,30.2084,29400.0
2006-03-20 11:40:00,48.25,48.29,48.19,48.29,35800.0,30.2084,30.2335,30.1709,30.2335,35800.0
2006-03-20 11:45:00,48.28,48.33,48.27,48.27,37400.0,30.2272,30.2585,30.2209,30.2209,37400.0
2006-03-20 11:50:00,48.27,48.33,48.26,48.32,29600.0,30.2209,30.2585,30.2147,30.2522,29600.0
2006-03-20 11:55:00,48.32,48.32,48.21,48.22,28200.0,30.2522,30.2522,30.1834,30.1896,28200.0
2006-03-20 12:00:00,48.23,48.23,48.19,48.19,39600.0,30.1959,30.1959,30.1709,30.1709,39600.0
2006-03-20 12:05:00,48.2,48.2,48.17,48.18,28600.0,30.1771,30.1771,30.1583,30.1646,28600.0
2006-03-20 12:10:00,48.18,48.18,48.15,48.18,19000.0,30.1646,30.1646,30.1458,30.1646,19000.0
2006-03-20 12:15:00,48.18,48.19,48.16,48.17,34600.0,30.1646,30.1709,30.1521,30.1583,34600.0
2006-03-20 12:20:00,48.17,48.21,48.16,48.17,69200.0,30.1583,30.1834,30.1521,30.1583,69200.0
2006-03-20 12:25:00,48.17,48.18,48.14,48.14,27200.0,30.1583,30.1646,30.1396,30.1396,27200.0
2006-03-20 12:30:00,48.14,48.2,48.12,48.19,44000.0,30.1396,30.1771,30.127,30.1709,44000.0
2006-03-20 12:35:00,48.19,48.2,48.13,48.13,40200.0,30.1709,30.1771,30.1333,30.1333,40200.0
2006-03-20 12:40:00,48.15,48.2,48.13,48.18,24400.0,30.1458,30.1771,30.1333,30.1646,24400.0
2006-03-20 12:45:00,48.18,48.2,48.17,48.2,32400.0,30.1646,30.1771,30.1583,30.1771,32400.0
2006-03-20 12:50:00,48.2,48.22,48.18,48.22,33400.0,30.1771,30.1896,30.1646,30.1896,33400.0
2006-03-20 12:55:00,48.22,48.26,48.21,48.26,29200.0,30.1896,30.2147,30.1834,30.2147,29200.0
2006-03-20 13:00:00,48.25,48.27,48.22,48.27,20800.0,30.2084,30.2209,30.1896,30.2209,20800.0
2006-03-20 13:05:00,48.26,48.29,48.24,48.25,20400.0,30.2147,30.2335,30.2022,30.2084,20400.0
2006-03-20 13:10:00,48.25,48.25,48.19,48.22,36200.0,30.2084,30.2084,30.1709,30.1896,36200.0
2006-03-20 13:15:00,48.23,48.23,48.18,48.2,16200.0,30.1959,30.1959,30.1646,30.1771,16200.0
2006-03-20 13:20:00,48.2,48.23,48.16,48.23,18600.0,30.1771,30.1959,30.1521,30.1959,18600.0
2006-03-20 13:25:00,48.23,48.24,48.2,48.2,23800.0,30.1959,30.2022,30.1771,30.1771,23800.0
2006-03-20 13:30:00,48.2,48.21,48.18,48.18,26400.0,30.1771,30.1834,30.1646,30.1646,26400.0
2006-03-20 13:35:00,48.17,48.19,48.08,48.15,58800.0,30.1583,30.1709,30.102,30.1458,58800.0
2006-03-20 13:40:00,48.15,48.18,48.12,48.17,37600.0,30.1458,30.1646,30.127,30.1583,37600.0
2006-03-20 13:45:00,48.16,48.2,48.16,48.2,22200.0,30.1521,30.1771,30.1521,30.1771,22200.0
2006-03-20 13:50:00,48.2,48.21,48.16,48.16,42400.0,30.1771,30.1834,30.1521,30.1521,42400.0
2006-03-20 13:55:00,48.17,48.22,48.17,48.22,29600.0,30.1583,30.1896,30.1583,30.1896,29600.0
2006-03-20 14:00:00,48.22,48.24,48.21,48.24,35000.0,30.1896,30.2022,30.1834,30.2022,35000.0
2006-03-20 14:05:00,48.24,48.24,48.21,48.24,27200.0,30.2022,30.2022,30.1834,30.2022,27200.0
2006-03-20 14:10:00,48.24,48.24,48.2,48.21,44600.0,30.2022,30.2022,30.1771,30.1834,44600.0
2006-03-20 14:15:00,48.21,48.25,48.19,48.2,32800.0,30.1834,30.2084,30.1709,30.1771,32800.0
2006-03-20 14:20:00,48.2,48.24,48.19,48.24,26600.0,30.1771,30.2022,30.1709,30.2022,26600.0
2006-03-20 14:25:00,48.24,48.25,48.16,48.2,24000.0,30.2022,30.2084,30.1521,30.1771,24000.0
2006-03-20 14:30:00,48.2,48.2,48.16,48.17,22200.0,30.1771,30.1771,30.1521,30.1583,22200.0
2006-03-20 14:35:00,48.18,48.18,48.16,48.16,35400.0,30.1646,30.1646,30.1521,30.1521,35400.0
2006-03-20 14:40:00,48.16,48.17,48.13,48.14,19800.0,30.1521,30.1583,30.1333,30.1396,19800.0
2006-03-20 14:45:00,48.15,48.19,48.13,48.19,49200.0,30.1458,30.1709,30.1333,30.1709,49200.0
2006-03-20 14:50:00,48.19,48.24,48.19,48.22,27600.0,30.1709,30.2022,30.1709,30.1896,27600.0
2006-03-20 14:55:00,48.23,48.23,48.12,48.15,36800.0,30.1959,30.1959,30.127,30.1458,36800.0
2006-03-20 15:00:00,48.13,48.17,48.12,48.17,33600.0,30.1333,30.1583,30.127,30.1583,33600.0
2006-03-20 15:05:00,48.17,48.23,48.13,48.22,40200.0,30.1583,30.1959,30.1333,30.1896,40200.0
2006-03-20 15:10:00,48.22,48.22,48.18,48.18,24400.0,30.1896,30.1896,30.1646,30.1646,24400.0
2006-03-20 15:15:00,48.19,48.19,48.12,48.13,56800.0,30.1709,30.1709,30.127,30.1333,56800.0
2006-03-20 15:20:00,48.12,48.12,48.05,48.12,126800.0,30.127,30.127,30.0832,30.127,126800.0
2006-03-20 15:25:00,48.12,48.12,48.07,48.08,22000.0,30.127,30.127,30.0957,30.102,22000.0
2006-03-20 15:30:00,48.07,48.13,48.07,48.13,40400.0,30.0957,30.1333,30.0957,30.1333,40400.0
2006-03-20 15:35:00,48.12,48.19,48.12,48.19,27400.0,30.127,30.1709,30.127,30.1709,27400.0
2006-03-20 15:40:00,48.19,48.23,48.19,48.23,27600.0,30.1709,30.1959,30.1709,30.1959,27600.0
2006-03-20 15:45:00,48.23,48.24,48.19,48.2,55800.0,30.1959,30.2022,30.1709,30.1771,55800.0
2006-03-20 15:50:00,48.2,48.24,48.19,48.24,93400.0,30.1771,30.2022,30.1709,30.2022,93400.0
2006-03-20 15:55:00,48.24,48.25,48.2,48.2,146600.0,30.2022,30.2084,30.1771,30.1771,146600.0
2006-03-21 09:30:00,48.25,48.25,48.15,48.17,47600.0,30.2084,30.2084,30.1458,30.1583,47600.0
2006-03-21 09:35:00,48.17,48.21,48.08,48.1,24000.0,30.1583,30.1834,30.102,30.1145,24000.0
2006-03-21 09:40:00,48.12,48.2,48.08,48.18,38600.0,30.127,30.1771,30.102,30.1646,38600.0
2006-03-21 09:45:00,48.2,48.24,48.15,48.22,53600.0,30.1771,30.2022,30.1458,30.1896,53600.0
2006-03-21 09:50:00,48.22,48.38,48.19,48.24,79600.0,30.1896,30.2898,30.1709,30.2022,79600.0
2006-03-21 09:55:00,48.24,48.29,48.2,48.27,20600.0,30.2022,30.2335,30.1771,30.2209,20600.0
2006-03-21 10:00:00,48.29,48.31,48.27,48.31,15000.0,30.2335,30.246,30.2209,30.246,15000.0
2006-03-21 10:05:00,48.3,48.32,48.27,48.31,8600.0,30.2397,30.2522,30.2209,30.246,8600.0
2006-03-21 10:10:00,48.34,48.34,48.3,48.32,15200.0,30.2648,30.2648,30.2397,30.2522,15200.0
2006-03-21 10:15:00,48.32,48.34,48.24,48.27,49800.0,30.2522,30.2648,30.2022,30.2209,49800.0
2006-03-21 10:20:00,48.27,48.29,48.2,48.21,60400.0,30.2209,30.2335,30.1771,30.1834,60400.0
2006-03-21 10:25:00,48.21,48.26,48.19,48.21,39600.0,30.1834,30.2147,30.1709,30.1834,39600.0
2006-03-21 10:30:00,48.21,48.24,48.15,48.16,34200.0,30.1834,30.2022,30.1458,30.1521,34200.0
2006-03-21 10:35:00,48.17,48.18,48.12,48.16,44400.0,30.1583,30.1646,30.127,30.1521,44400.0
2006-03-21 10:40:00,48.17,48.2,48.15,48.16,21000.0,30.1583,30.1771,30.1458,30.1521,21000.0
2006-03-21 10:45:00,48.17,48.17,48.09,48.13,25400.0,30.1583,30.1583,30.1082,30.1333,25400.0
2006-03-21 10:50:00,48.13,48.15,48.12,48.15,22200.0,30.1333,30.1458,30.127,30.1458,22200.0
2006-03-21 10:55:00,48.16,48.16,48.05,48.1,16600.0,30.1521,30.1521,30.0832,30.1145,16600.0
2006-03-21 11:00:00,48.1,48.1,48.02,48.07,19600.0,30.1145,30.1145,30.0644,30.0957,19600.0
2006-03-21 11:05:00,48.07,48.15,48.04,48.12,22000.0,30.0957,30.1458,30.0769,30.127,22000.0
2006-03-21 11:10:00,48.12,48.15,48.1,48.1,22400.0,30.127,30.1458,30.1145,30.1145,22400.0
2006-03-21 11:15:00,48.12,48.13,48.09,48.13,19200.0,30.127,30.1333,30.1082,30.1333,19200.0
2006-03-21 11:20:00,48.14,48.18,48.12,48.17,21600.0,30.1396,30.1646,30.127,30.1583,21600.0
2006-03-21 11:25:00,48.16,48.24,48.15,48.22,67800.0,30.1521,30.2022,30.1458,30.1896,67800.0
2006-03-21 11:30:00,48.22,48.25,48.2,48.25,47200.0,30.1896,30.2084,30.1771,30.2084,47200.0
2006-03-21 11:35:00,48.25,48.32,48.24,48.32,32600.0,30.2084,30.2522,30.2022,30.2522,32600.0
2006-03-21 11:40:00,48.32,48.38,48.32,48.37,40600.0,30.2522,30.2898,30.2522,30.2836,40600.0
2006-03-21 11:45:00,48.37,48.37,48.3,48.3,73800.0,30.2836,30.2836,30.2397,30.2397,73800.0
2006-03-21 11:50:00,48.31,48.32,48.28,48.29,44800.0,30.246,30.2522,30.2272,30.2335,44800.0
2006-03-21 11:55:00,48.3,48.3,48.25,48.27,76800.0,30.2397,30.2397,30.2084,30.2209,76800.0
2006-03-21 12:00:00,48.27,48.27,48.25,48.26,60000.0,30.2209,30.2209,30.2084,30.2147,60000.0
2006-03-21 12:05:00,48.26,48.27,48.23,48.24,33200.0,30.2147,30.2209,30.1959,30.2022,33200.0
2006-03-21 12:10:00,48.24,48.24,48.19,48.2,31400.0,30.2022,30.2022,30.1709,30.1771,31400.0
2006-03-21 12:15:00,48.21,48.21,48.19,48.19,22400.0,30.1834,30.1834,30.1709,30.1709,22400.0
2006-03-21 12:20:00,48.19,48.2,48.14,48.15,31400.0,30.1709,30.1771,30.1396,30.1458,31400.0
2006-03-21 12:25:00,48.16,48.16,48.13,48.16,38000.0,30.1521,30.1521,30.1333,30.1521,38000.0
2006-03-21 12:30:00,48.15,48.17,48.13,48.15,18000.0,30.1458,30.1583,30.1333,30.1458,18000.0
2006-03-21 12:35:00,48.14,48.15,48.11,48.11,33000.0,30.1396,30.1458,30.1208,30.1208,33000.0
2006-03-21 12:40:00,48.11,48.11,48.1,48.1,48000.0,30.1208,30.1208,30.1145,30.1145,48000.0
2006-03-21 12:45:00,48.11,48.12,48.09,48.1,19200.0,30.1208,30.127,30.1082,30.1145,19200.0
2006-03-21 12:50:00,48.1,48.15,48.06,48.06,27200.0,30.1145,30.1458,30.0895,30.0895,27200.0
2006-03-21 12:55:00,48.06,48.07,48.02,48.05,12800.0,30.0895,30.0957,30.0644,30.0832,12800.0
2006-03-21 13:00:00,48.02,48.02,47.94,47.98,27800.0,30.0644,30.0644,30.0143,30.0394,27800.0
2006-03-21 13:05:00,47.98,48.04,47.96,48.01,19400.0,30.0394,30.0769,30.0269,30.0582,19400.0
2006-03-21 13:10:00,48.01,48.02,47.99,48.02,11400.0,30.0582,30.0644,30.0456,30.0644,11400.0
2006-03-21 13:15:00,48.02,48.07,48.02,48.07,16200.0,30.0644,30.0957,30.0644,30.0957,16200.0
2006-03-21 13:20:00,48.07,48.1,48.05,48.1,23400.0,30.0957,30.1145,30.0832,30.1145,23400.0
2006-03-21 13:25:00,48.09,48.09,48.02,48.08,16400.0,30.1082,30.1082,30.0644,30.102,16400.0
2006-03-21 13:30:00,48.06,48.15,48.05,48.08,21200.0,30.0895,30.1458,30.0832,30.102,21200.0
2006-03-21 13:35:00,48.09,48.11,48.07,48.1,13200.0,30.1082,30.1208,30.0957,30.1145,13200.0
2006-03-21 13:40:00,48.1,48.15,48.08,48.15,24600.0,30.1145,30.1458,30.102,30.1458,24600.0
2006-03-21 13:45:00,48.14,48.18,48.12,48.18,57400.0,30.1396,30.1646,30.127,30.1646,57400.0
2006-03-21 13:50:00,48.17,48.19,48.1,48.12,33600.0,30.1583,30.1709,30.1145,30.127,33600.0
2006-03-21 13:55:00,48.13,48.16,48.1,48.15,22000.0,30.1333,30.1521,30.1145,30.1458,22000.0
2006-03-21 14:00:00,48.14,48.18,48.13,48.15,21200.0,30.1396,30.1646,30.1333,30.1458,21200.0
2006-03-21 14:05:00,48.15,48.17,48.13,48.17,29800.0,30.1458,30.1583,30.1333,30.1583,29800.0
2006-03-21 14:10:00,48.18,48.18,48.09,48.13,43000.0,30.1646,30.1646,30.1082,30.1333,43000.0
2006-03-21 14:15:00,48.14,48.2,48.14,48.15,44800.0,30.1396,30.1771,30.1396,30.1458,44800.0
2006-03-21 14:20:00,48.16,48.17,48.09,48.1,20600.0,30.1521,30.1583,30.1082,30.1145,20600.0
2006-03-21 14:25:00,48.12,48.12,48.0,48.06,27800.0,30.127,30.127,30.0519,30.0895,27800.0
2006-03-21 14:30:00,48.06,48.06,47.93,47.93,30000.0,30.0895,30.0895,30.0081,30.0081,30000.0
2006-03-21 14:35:00,47.93,47.95,47.91,47.95,26000.0,30.0081,30.0206,29.9956,30.0206,26000.0
2006-03-21 14:40:00,47.97,48.04,47.97,48.02,30200.0,30.0331,30.0769,30.0331,30.0644,30200.0
2006-03-21 14:45:00,48.03,48.03,47.93,47.93,34600.0,30.0707,30.0707,30.0081,30.0081,34600.0
2006-03-21 14:50:00,47.92,47.97,47.81,47.84,57600.0,30.0018,30.0331,29.9329,29.9517,57600.0
2006-03-21 14:55:00,47.85,47.85,47.77,47.79,35000.0,29.958,29.958,29.9079,29.9204,35000.0
2006-03-21 15:00:00,47.79,47.83,47.7,47.82,41000.0,29.9204,29.9455,29.8641,29.9392,41000.0
2006-03-21 15:05:00,47.82,47.82,47.7,47.78,34800.0,29.9392,29.9392,29.8641,29.9142,34800.0
2006-03-21 15:10:00,47.77,47.82,47.75,47.8,44600.0,29.9079,29.9392,29.8954,29.9267,44600.0
2006-03-21 15:15:00,47.79,47.8,47.74,47.76,71200.0,29.9204,29.9267,29.8891,29.9016,71200.0
2006-03-21 15:20:00,47.75,47.75,47.66,47.68,57200.0,29.8954,29.8954,29.839,29.8516,57200.0
2006-03-21 15:25:00,47.68,47.72,47.68,47.71,37200.0,29.8516,29.8766,29.8516,29.8703,37200.0
2006-03-21 15:30:00,47.7,47.74,47.69,47.7,39800.0,29.8641,29.8891,29.8578,29.8641,39800.0
2006-03-21 15:35:00,47.69,47.74,47.68,47.74,38600.0,29.8578,29.8891,29.8516,29.8891,38600.0
2006-03-21 15:40:00,47.74,47.78,47.73,47.74,33200.0,29.8891,29.9142,29.8829,29.8891,33200.0
2006-03-21 15:45:00,47.74,47.77,47.74,47.76,52000.0,29.8891,29.9079,29.8891,29.9016,52000.0
2006-03-21 15:50:00,47.76,47.79,47.74,47.76,57600.0,29.9016,29.9204,29.8891,29.9016,57600.0
2006-03-21 15:55:00,47.76,47.8,47.74,47.78,79000.0,29.9016,29.9267,29.8891,29.9142,79000.0
2006-03-22 09:30:00,47.93,48.0,47.85,47.96,41400.0,30.0081,30.0519,29.958,30.0269,41400.0
2006-03-22 09:35:00,47.98,48.08,47.98,48.08,30400.0,30.0394,30.102,30.0394,30.102,30400.0
2006-03-22 09:40:00,48.08,48.2,48.03,48.14,47400.0,30.102,30.1771,30.0707,30.1396,47400.0
2006-03-22 09:45:00,48.18,48.24,48.13,48.13,19600.0,30.1646,30.2022,30.1333,30.1333,19600.0
2006-03-22 09:50:00,48.13,48.27,48.13,48.26,51800.0,30.1333,30.2209,30.1333,30.2147,51800.0
2006-03-22 09:55:00,48.25,48.27,48.21,48.26,19600.0,30.2084,30.2209,30.1834,30.2147,19600.0
2006-03-22 10:00:00,48.25,48.27,48.2,48.22,34800.0,30.2084,30.2209,30.1771,30.1896,34800.0
2006-03-22 10:05:00,48.22,48.24,48.18,48.22,34400.0,30.1896,30.2022,30.1646,30.1896,34400.0
2006-03-22 10:10:00,48.22,48.35,48.22,48.35,57400.0,30.1896,30.271,30.1896,30.271,57400.0
2006-03-22 10:15:00,48.35,48.38,48.31,48.38,21000.0,30.271,30.2898,30.246,30.2898,21000.0
2006-03-22 10:20:00,48.35,48.42,48.35,48.37,67000.0,30.271,30.3149,30.271,30.2836,67000.0
2006-03-22 10:25:00,48.37,48.39,48.27,48.27,52800.0,30.2836,30.2961,30.2209,30.2209,52800.0
2006-03-22 10:30:00,48.27,48.3,48.19,48.21,26800.0,30.2209,30.2397,30.1709,30.1834,26800.0
2006-03-22 10:35:00,48.22,48.28,48.19,48.2,50600.0,30.1896,30.2272,30.1709,30.1771,50600.0
2006-03-22 10:40:00,48.2,48.21,48.16,48.18,73200.0,30.1771,30.1834,30.1521,30.1646,73200.0
2006-03-22 10:45:00,48.2,48.25,48.19,48.21,28400.0,30.1771,30.2084,30.1709,30.1834,28400.0
2006-03-22 10:50:00,48.23,48.24,48.11,48.11,21800.0,30.1959,30.2022,30.1208,30.1208,21800.0
2006-03-22 10:55:00,48.13,48.13,48.02,48.02,41800.0,30.1333,30.1333,30.0644,30.0644,41800.0
2006-03-22 11:00:00,48.03,48.18,48.02,48.16,21600.0,30.0707,30.1646,30.0644,30.1521,21600.0
2006-03-22 11:05:00,48.17,48.18,48.1,48.11,27600.0,30.1583,30.1646,30.1145,30.1208,27600.0
2006-03-22 11:10:00,48.1,48.15,48.05,48.09,31400.0,30.1145,30.1458,30.0832,30.1082,31400.0
2006-03-22 11:15:00,48.09,48.15,48.09,48.13,21200.0,30.1082,30.1458,30.1082,30.1333,21200.0
2006-03-22 11:20:00,48.13,48.15,48.11,48.15,21200.0,30.1333,30.1458,30.1208,30.1458,21200.0
2006-03-22 11:25:00,48.15,48.2,48.1,48.17,31800.0,30.1458,30.1771,30.1145,30.1583,31800.0
2006-03-22 11:30:00,48.17,48.17,48.07,48.13,32400.0,30.1583,30.1583,30.0957,30.1333,32400.0
2006-03-22 11:35:00,48.14,48.18,48.13,48.14,32200.0,30.1396,30.1646,30.1333,30.1396,32200.0
2006-03-22 11:40:00,48.13,48.2,48.13,48.2,24600.0,30.1333,30.1771,30.1333,30.1771,24600.0
2006-03-22 11:45:00,48.2,48.25,48.18,48.23,17200.0,30.1771,30.2084,30.1646,30.1959,17200.0
2006-03-22 11:50:00,48.22,48.25,48.17,48.25,19400.0,30.1896,30.2084,30.1583,30.2084,19400.0
2006-03-22 11:55:00,48.25,48.27,48.23,48.24,19200.0,30.2084,30.2209,30.1959,30.2022,19200.0
2006-03-22 12:00:00,48.25,48.27,48.24,48.24,30800.0,30.2084,30.2209,30.2022,30.2022,30800.0
2006-03-22 12:05:00,48.24,48.3,48.24,48.28,21000.0,30.2022,30.2397,30.2022,30.2272,21000.0
2006-03-22 12:10:00,48.29,48.3,48.27,48.3,16400.0,30.2335,30.2397,30.2209,30.2397,16400.0
2006-03-22 12:15:00,48.3,48.31,48.25,48.29,58000.0,30.2397,30.246,30.2084,30.2335,58000.0
2006-03-22 12:20:00,48.27,48.3,48.25,48.29,16400.0,30.2209,30.2397,30.2084,30.2335,16400.0
2006-03-22 12:25:00,48.29,48.32,48.27,48.32,28200.0,30.2335,30.2522,30.2209,30.2522,28200.0
2006-03-22 12:30:00,48.31,48.37,48.31,48.35,31800.0,30.246,30.2836,30.246,30.271,31800.0
2006-03-22 12:35:00,48.35,48.35,48.3,48.35,32000.0,30.271,30.271,30.2397,30.271,32000.0
2006-03-22 12:40:00,48.33,48.38,48.32,48.34,24200.0,30.2585,30.2898,30.2522,30.2648,24200.0
2006-03-22 12:45:00,48.34,48.41,48.34,48.4,21600.0,30.2648,30.3086,30.2648,30.3023,21600.0
2006-03-22 12:50:00,48.4,48.42,48.38,48.4,20600.0,30.3023,30.3149,30.2898,30.3023,20600.0
2006-03-22 12:55:00,48.39,48.42,48.38,48.39,22600.0,30.2961,30.3149,30.2898,30.2961,22600.0
2006-03-22 13:00:00,48.42,48.46,48.41,48.45,32600.0,30.3149,30.3399,30.3086,30.3336,32600.0
2006-03-22 13:05:00,48.44,48.51,48.44,48.49,73600.0,30.3274,30.3712,30.3274,30.3587,73600.0
2006-03-22 13:10:00,48.51,48.62,48.51,48.6,25200.0,30.3712,30.4401,30.3712,30.4276,25200.0
2006-03-22 13:15:00,48.61,48.64,48.6,48.64,23000.0,30.4338,30.4526,30.4276,30.4526,23000.0
2006-03-22 13:20:00,48.63,48.63,48.6,48.61,17600.0,30.4463,30.4463,30.4276,30.4338,17600.0
2006-03-22 13:25:00,48.61,48.61,48.54,48.56,15200.0,30.4338,30.4338,30.39,30.4025,15200.0
2006-03-22 13:30:00,48.57,48.63,48.57,48.6,32000.0,30.4088,30.4463,30.4088,30.4276,32000.0
2006-03-22 13:35:00,48.6,48.6,48.49,48.5,33000.0,30.4276,30.4276,30.3587,30.3649,33000.0
2006-03-22 13:40:00,48.5,48.5,48.48,48.49,28200.0,30.3649,30.3649,30.3524,30.3587,28200.0
2006-03-22 13:45:00,48.49,48.5,48.48,48.49,22800.0,30.3587,30.3649,30.3524,30.3587,22800.0
2006-03-22 13:50:00,48.49,48.49,48.46,48.49,53800.0,30.3587,30.3587,30.3399,30.3587,53800.0
2006-03-22 13:55:00,48.49,48.52,48.45,48.45,24600.0,30.3587,30.3775,30.3336,30.3336,24600.0
2006-03-22 14:00:00,48.45,48.5,48.45,48.49,25000.0,30.3336,30.3649,30.3336,30.3587,25000.0
2006-03-22 14:05:00,48.49,48.49,48.43,48.43,20600.0,30.3587,30.3587,30.3211,30.3211,20600.0
2006-03-22 14:10:00,48.44,48.44,48.37,48.42,24800.0,30.3274,30.3274,30.2836,30.3149,24800.0
2006-03-22 14:15:00,48.42,48.48,48.42,48.47,13800.0,30.3149,30.3524,30.3149,30.3462,13800.0
2006-03-22 14:20:00,48.46,48.48,48.46,48.46,18800.0,30.3399,30.3524,30.3399,30.3399,18800.0
2006-03-22 14:25:00,48.46,48.52,48.46,48.49,23800.0,30.3399,30.3775,30.3399,30.3587,23800.0
2006-03-22 14:30:00,48.49,48.49,48.45,48.48,15800.0,30.3587,30.3587,30.3336,30.3524,15800.0
2006-03-22 14:35:00,48.49,48.54,48.48,48.54,13600.0,30.3587,30.39,30.3524,30.39,13600.0
2006-03-22 14:40:00,48.54,48.58,48.53,48.58,13400.0,30.39,30.415,30.3837,30.415,13400.0
2006-03-22 14:45:00,48.59,48.64,48.58,48.63,25000.0,30.4213,30.4526,30.415,30.4463,25000.0
2006-03-22 14:50:00,48.63,48.69,48.63,48.69,39000.0,30.4463,30.4839,30.4463,30.4839,39000.0
2006-03-22 14:55:00,48.7,48.71,48.66,48.66,30000.0,30.4902,30.4964,30.4651,30.4651,30000.0
2006-03-22 15:00:00,48.66,48.71,48.6,48.71,56000.0,30.4651,30.4964,30.4276,30.4964,56000.0
2006-03-22 15:05:00,48.69,48.87,48.69,48.84,96000.0,30.4839,30.5966,30.4839,30.5778,96000.0
2006-03-22 15:10:00,48.83,48.99,48.8,48.93,144600.0,30.5715,30.6717,30.5528,30.6342,144600.0
2006-03-22 15:15:00,48.94,49.04,48.88,48.97,91400.0,30.6404,30.703,30.6029,30.6592,91400.0
2006-03-22 15:20:00,48.99,49.17,48.99,49.15,111400.0,30.6717,30.7844,30.6717,30.7719,111400.0
2006-03-22 15:25:00,49.15,49.25,49.11,49.13,113600.0,30.7719,30.8345,30.7469,30.7594,113600.0
2006-03-22 15:30:00,49.15,49.18,49.05,49.12,93800.0,30.7719,30.7907,30.7093,30.7531,93800.0
2006-03-22 15:35:00,49.12,49.16,49.04,49.13,103200.0,30.7531,30.7782,30.703,30.7594,103200.0
2006-03-22 15:40:00,49.13,49.29,49.13,49.28,107600.0,30.7594,30.8595,30.7594,30.8533,107600.0
2006-03-22 15:45:00,49.29,49.29,49.15,49.17,93000.0,30.8595,30.8595,30.7719,30.7844,93000.0
2006-03-22 15:50:00,49.17,49.22,49.13,49.13,96600.0,30.7844,30.8157,30.7594,30.7594,96600.0
2006-03-22 15:55:00,49.13,49.19,49.12,49.13,109200.0,30.7594,30.7969,30.7531,30.7594,109200.0
2006-03-23 09:30:00,49.31,49.31,49.02,49.05,53600.0,30.8721,30.8721,30.6905,30.7093,53600.0
2006-03-23 09:35:00,49.07,49.16,49.05,49.15,51400.0,30.7218,30.7782,30.7093,30.7719,51400.0
2006-03-23 09:40:00,49.16,49.33,49.15,49.3,76600.0,30.7782,30.8846,30.7719,30.8658,76600.0
2006-03-23 09:45:00,49.35,49.35,49.21,49.26,35400.0,30.8971,30.8971,30.8095,30.8408,35400.0
2006-03-23 09:50:00,49.31,49.38,49.25,49.26,46200.0,30.8721,30.9159,30.8345,30.8408,46200.0
2006-03-23 09:55:00,49.25,49.27,49.13,49.21,74800.0,30.8345,30.847,30.7594,30.8095,74800.0
2006-03-23 10:00:00,49.21,49.24,49.17,49.22,22000.0,30.8095,30.8282,30.7844,30.8157,22000.0
2006-03-23 10:05:00,49.22,49.22,49.06,49.1,85200.0,30.8157,30.8157,30.7155,30.7406,85200.0
2006-03-23 10:10:00,49.09,49.09,48.93,48.93,74800.0,30.7343,30.7343,30.6342,30.6342,74800.0
2006-03-23 10:15:00,48.88,48.95,48.87,48.93,62000.0,30.6029,30.6467,30.5966,30.6342,62000.0
2006-03-23 10:20:00,48.93,49.0,48.9,48.92,48600.0,30.6342,30.678,30.6154,30.6279,48600.0
2006-03-23 10:25:00,48.93,49.02,48.93,49.02,18400.0,30.6342,30.6905,30.6342,30.6905,18400.0
2006-03-23 10:30:00,49.05,49.05,48.87,48.87,64000.0,30.7093,30.7093,30.5966,30.5966,64000.0
2006-03-23 10:35:00,48.86,48.96,48.85,48.92,40600.0,30.5903,30.6529,30.5841,30.6279,40600.0
2006-03-23 10:40:00,48.9,48.91,48.8,48.88,37600.0,30.6154,30.6216,30.5528,30.6029,37600.0
2006-03-23 10:45:00,48.88,48.89,48.77,48.88,55000.0,30.6029,30.6091,30.534,30.6029,55000.0
2006-03-23 10:50:00,48.88,48.88,48.83,48.83,31400.0,30.6029,30.6029,30.5715,30.5715,31400.0
2006-03-23 10:55:00,48.83,48.83,48.79,48.81,23800.0,30.5715,30.5715,30.5465,30.559,23800.0
2006-03-23 11:00:00,48.81,48.81,48.7,48.71,73200.0,30.559,30.559,30.4902,30.4964,73200.0
2006-03-23 11:05:00,48.72,48.81,48.71,48.81,25200.0,30.5027,30.559,30.4964,30.559,25200.0
2006-03-23 11:10:00,48.83,48.87,48.8,48.84,27800.0,30.5715,30.5966,30.5528,30.5778,27800.0
2006-03-23 11:15:00,48.82,48.85,48.78,48.83,40800.0,30.5653,30.5841,30.5402,30.5715,40800.0
2006-03-23 11:20:00,48.84,48.9,48.83,48.87,28800.0,30.5778,30.6154,30.5715,30.5966,28800.0
2006-03-23 11:25:00,48.87,48.88,48.84,48.88,19400.0,30.5966,30.6029,30.5778,30.6029,19400.0
2006-03-23 11:30:00,48.88,48.91,48.8,48.85,25000.0,30.6029,30.6216,30.5528,30.5841,25000.0
2006-03-23 11:35:00,48.87,48.92,48.83,48.86,12000.0,30.5966,30.6279,30.5715,30.5903,12000.0
2006-03-23 11:40:00,48.87,48.87,48.84,48.84,5600.0,30.5966,30.5966,30.5778,30.5778,5600.0
2006-03-23 11:45:00,48.84,48.85,48.83,48.83,26600.0,30.5778,30.5841,30.5715,30.5715,26600.0
2006-03-23 11:50:00,48.82,48.88,48.81,48.88,7600.0,30.5653,30.6029,30.559,30.6029,7600.0
2006-03-23 11:55:00,48.88,48.9,48.85,48.87,7000.0,30.6029,30.6154,30.5841,30.5966,7000.0
2006-03-23 12:00:00,48.87,48.88,48.84,48.85,28200.0,30.5966,30.6029,30.5778,30.5841,28200.0
2006-03-23 12:05:00,48.85,48.86,48.83,48.83,24000.0,30.5841,30.5903,30.5715,30.5715,24000.0
2006-03-23 12:10:00,48.83,48.85,48.83,48.85,12800.0,30.5715,30.5841,30.5715,30.5841,12800.0
2006-03-23 12:15:00,48.85,48.85,48.83,48.84,20200.0,30.5841,30.5841,30.5715,30.5778,20200.0
2006-03-23 12:20:00,48.84,48.91,48.83,48.91,19200.0,30.5778,30.6216,30.5715,30.6216,19200.0
2006-03-23 12:25:00,48.92,49.0,48.92,48.99,20600.0,30.6279,30.678,30.6279,30.6717,20600.0
2006-03-23 12:30:00,48.99,49.05,48.99,49.05,29400.0,30.6717,30.7093,30.6717,30.7093,29400.0
2006-03-23 12:35:00,49.05,49.08,49.03,49.06,23000.0,30.7093,30.7281,30.6968,30.7155,23000.0
2006-03-23 12:40:00,49.02,49.1,49.02,49.08,21800.0,30.6905,30.7406,30.6905,30.7281,21800.0
2006-03-23 12:45:00,49.08,49.09,49.03,49.05,26200.0,30.7281,30.7343,30.6968,30.7093,26200.0
2006-03-23 12:50:00,49.03,49.04,48.98,48.99,22400.0,30.6968,30.703,30.6655,30.6717,22400.0
2006-03-23 12:55:00,48.98,49.02,48.94,48.98,19000.0,30.6655,30.6905,30.6404,30.6655,19000.0
2006-03-23 13:00:00,48.98,48.98,48.95,48.96,7600.0,30.6655,30.6655,30.6467,30.6529,7600.0
2006-03-23 13:05:00,48.96,48.96,48.89,48.91,10600.0,30.6529,30.6529,30.6091,30.6216,10600.0
2006-03-23 13:10:00,48.91,48.91,48.85,48.88,10600.0,30.6216,30.6216,30.5841,30.6029,10600.0
2006-03-23 13:15:00,48.86,48.88,48.84,48.85,28000.0,30.5903,30.6029,30.5778,30.5841,28000.0
2006-03-23 13:20:00,48.85,48.91,48.84,48.91,20000.0,30.5841,30.6216,30.5778,30.6216,20000.0
2006-03-23 13:25:00,48.91,48.96,48.88,48.89,10200.0,30.6216,30.6529,30.6029,30.6091,10200.0
2006-03-23 13:30:00,48.88,48.9,48.88,48.88,6200.0,30.6029,30.6154,30.6029,30.6029,6200.0
2006-03-23 13:35:00,48.88,48.88,48.84,48.85,16800.0,30.6029,30.6029,30.5778,30.5841,16800.0
2006-03-23 13:40:00,48.87,48.88,48.84,48.87,11000.0,30.5966,30.6029,30.5778,30.5966,11000.0
2006-03-23 13:45:00,48.86,48.92,48.85,48.89,17200.0,30.5903,30.6279,30.5841,30.6091,17200.0
2006-03-23 13:50:00,48.88,48.91,48.87,48.9,16000.0,30.6029,30.6216,30.5966,30.6154,16000.0
2006-03-23 13:55:00,48.9,48.94,48.87,48.94,29200.0,30.6154,30.6404,30.5966,30.6404,29200.0
2006-03-23 14:00:00,48.97,48.97,48.89,48.9,6600.0,30.6592,30.6592,30.6091,30.6154,6600.0
2006-03-23 14:05:00,48.89,48.9,48.83,48.83,21600.0,30.6091,30.6154,30.5715,30.5715,21600.0
2006-03-23 14:10:00,48.83,48.83,48.77,48.78,14000.0,30.5715,30.5715,30.534,30.5402,14000.0
2006-03-23 14:15:00,48.78,48.84,48.75,48.82,17400.0,30.5402,30.5778,30.5215,30.5653,17400.0
2006-03-23 14:20:00,48.83,48.88,48.83,48.88,9400.0,30.5715,30.6029,30.5715,30.6029,9400.0
2006-03-23 14:25:00,48.86,48.87,48.83,48.87,5800.0,30.5903,30.5966,30.5715,30.5966,5800.0
2006-03-23 14:30:00,48.87,48.87,48.83,48.83,12400.0,30.5966,30.5966,30.5715,30.5715,12400.0
2006-03-23 14:35:00,48.83,48.85,48.82,48.83,8400.0,30.5715,30.5841,30.5653,30.5715,8400.0
2006-03-23 14:40:00,48.83,48.88,48.82,48.86,6600.0,30.5715,30.6029,30.5653,30.5903,6600.0
2006-03-23 14:45:00,48.87,48.92,48.85,48.87,16200.0,30.5966,30.6279,30.5841,30.5966,16200.0
2006-03-23 14:50:00,48.84,48.88,48.82,48.82,19600.0,30.5778,30.6029,30.5653,30.5653,19600.0
2006-03-23 14:55:00,48.82,48.88,48.79,48.86,28800.0,30.5653,30.6029,30.5465,30.5903,28800.0
2006-03-23 15:00:00,48.85,48.93,48.84,48.93,9200.0,30.5841,30.6342,30.5778,30.6342,9200.0
2006-03-23 15:05:00,48.93,48.94,48.88,48.92,26800.0,30.6342,30.6404,30.6029,30.6279,26800.0
2006-03-23 15:10:00,48.92,48.99,48.92,48.96,16200.0,30.6279,30.6717,30.6279,30.6529,16200.0
2006-03-23 15:15:00,48.96,48.96,48.92,48.92,11000.0,30.6529,30.6529,30.6279,30.6279,11000.0
2006-03-23 15:20:00,48.91,48.93,48.88,48.9,15000.0,30.6216,30.6342,30.6029,30.6154,15000.0
2006-03-23 15:25:00,48.9,48.98,48.88,48.94,14600.0,30.6154,30.6655,30.6029,30.6404,14600.0
2006-03-23 15:30:00,48.95,48.96,48.93,48.94,7000.0,30.6467,30.6529,30.6342,30.6404,7000.0
2006-03-23 15:35:00,48.94,48.94,48.91,48.91,18800.0,30.6404,30.6404,30.6216,30.6216,18800.0
2006-03-23 15:40:00,48.9,48.9,48.88,48.89,47600.0,30.6154,30.6154,30.6029,30.6091,47600.0
2006-03-23 15:45:00,48.89,48.91,48.88,48.88,42800.0,30.6091,30.6216,30.6029,30.6029,42800.0
2006-03-23 15:50:00,48.88,48.95,48.88,48.94,65200.0,30.6029,30.6467,30.6029,30.6404,65200.0
2006-03-23 15:55:00,48.94,48.96,48.92,48.96,68000.0,30.6404,30.6529,30.6279,30.6529,68000.0
2006-03-24 09:30:00,48.95,48.95,48.9,48.9,41200.0,30.6467,30.6467,30.6154,30.6154,41200.0
2006-03-24 09:35:00,48.93,48.97,48.91,48.92,24200.0,30.6342,30.6592,30.6216,30.6279,24200.0
2006-03-24 09:40:00,48.91,48.95,48.88,48.89,23400.0,30.6216,30.6467,30.6029,30.6091,23400.0
2006-03-24 09:45:00,48.92,48.94,48.88,48.9,29000.0,30.6279,30.6404,30.6029,30.6154,29000.0
2006-03-24 09:50:00,48.88,48.95,48.88,48.91,25800.0,30.6029,30.6467,30.6029,30.6216,25800.0
2006-03-24 09:55:00,48.9,48.93,48.86,48.92,15200.0,30.6154,30.6342,30.5903,30.6279,15200.0
2006-03-24 10:00:00,48.9,48.91,48.9,48.91,2600.0,30.6154,30.6216,30.6154,30.6216,2600.0
2006-03-24 10:05:00,48.91,48.99,48.9,48.96,23600.0,30.6216,30.6717,30.6154,30.6529,23600.0
2006-03-24 10:10:00,48.96,49.02,48.94,49.02,23200.0,30.6529,30.6905,30.6404,30.6905,23200.0
2006-03-24 10:15:00,49.01,49.02,48.99,48.99,8200.0,30.6842,30.6905,30.6717,30.6717,8200.0
2006-03-24 10:20:00,48.99,49.01,48.98,48.98,12000.0,30.6717,30.6842,30.6655,30.6655,12000.0
2006-03-24 10:25:00,48.98,49.07,48.98,49.02,41400.0,30.6655,30.7218,30.6655,30.6905,41400.0
2006-03-24 10:30:00,49.0,49.03,48.97,48.98,22400.0,30.678,30.6968,30.6592,30.6655,22400.0
2006-03-24 10:35:00,48.97,48.99,48.94,48.98,10600.0,30.6592,30.6717,30.6404,30.6655,10600.0
2006-03-24 10:40:00,48.98,48.99,48.96,48.96,15200.0,30.6655,30.6717,30.6529,30.6529,15200.0
2006-03-24 10:45:00,48.95,48.96,48.93,48.95,18600.0,30.6467,30.6529,30.6342,30.6467,18600.0
2006-03-24 10:50:00,48.95,48.95,48.9,48.92,12600.0,30.6467,30.6467,30.6154,30.6279,12600.0
2006-03-24 10:55:00,48.92,48.94,48.87,48.93,21000.0,30.6279,30.6404,30.5966,30.6342,21000.0
2006-03-24 11:00:00,48.92,48.93,48.85,48.88,19200.0,30.6279,30.6342,30.5841,30.6029,19200.0
2006-03-24 11:05:00,48.91,48.95,48.89,48.91,30600.0,30.6216,30.6467,30.6091,30.6216,30600.0
2006-03-24 11:10:00,48.92,48.92,48.63,48.79,29600.0,30.6279,30.6279,30.4463,30.5465,29600.0
2006-03-24 11:15:00,48.79,48.79,48.75,48.77,49200.0,30.5465,30.5465,30.5215,30.534,49200.0
2006-03-24 11:20:00,48.76,48.83,48.76,48.83,21600.0,30.5277,30.5715,30.5277,30.5715,21600.0
2006-03-24 11:25:00,48.84,48.87,48.81,48.85,5600.0,30.5778,30.5966,30.559,30.5841,5600.0
2006-03-24 11:30:00,48.83,48.88,48.83,48.85,6200.0,30.5715,30.6029,30.5715,30.5841,6200.0
2006-03-24 11:35:00,48.85,48.88,48.83,48.83,7000.0,30.5841,30.6029,30.5715,30.5715,7000.0
2006-03-24 11:40:00,48.81,48.83,48.8,48.81,17200.0,30.559,30.5715,30.5528,30.559,17200.0
2006-03-24 11:45:00,48.81,48.84,48.8,48.81,4600.0,30.559,30.5778,30.5528,30.559,4600.0
2006-03-24 11:50:00,48.81,48.86,48.77,48.85,19600.0,30.559,30.5903,30.534,30.5841,19600.0
2006-03-24 11:55:00,48.84,48.88,48.84,48.88,9200.0,30.5778,30.6029,30.5778,30.6029,9200.0
2006-03-24 12:00:00,48.88,48.88,48.8,48.82,26400.0,30.6029,30.6029,30.5528,30.5653,26400.0
2006-03-24 12:05:00,48.82,48.83,48.81,48.81,5200.0,30.5653,30.5715,30.559,30.559,5200.0
2006-03-24 12:10:00,48.81,48.83,48.79,48.82,8400.0,30.559,30.5715,30.5465,30.5653,8400.0
2006-03-24 12:15:00,48.82,48.85,48.82,48.85,4800.0,30.5653,30.5841,30.5653,30.5841,4800.0
2006-03-24 12:20:00,48.85,48.85,48.79,48.83,12200.0,30.5841,30.5841,30.5465,30.5715,12200.0
2006-03-24 12:25:00,48.82,48.83,48.78,48.82,38200.0,30.5653,30.5715,30.5402,30.5653,38200.0
2006-03-24 12:30:00,48.81,48.82,48.77,48.81,21800.0,30.559,30.5653,30.534,30.559,21800.0
2006-03-24 12:35:00,48.81,48.81,48.79,48.8,8400.0,30.559,30.559,30.5465,30.5528,8400.0
2006-03-24 12:40:00,48.8,48.82,48.77,48.78,9600.0,30.5528,30.5653,30.534,30.5402,9600.0
2006-03-24 12:45:00,48.78,48.8,48.75,48.8,7400.0,30.5402,30.5528,30.5215,30.5528,7400.0
2006-03-24 12:50:00,48.78,48.8,48.75,48.8,17000.0,30.5402,30.5528,30.5215,30.5528,17000.0
2006-03-24 12:55:00,48.8,48.8,48.78,48.8,3600.0,30.5528,30.5528,30.5402,30.5528,3600.0
2006-03-24 13:00:00,48.8,48.8,48.77,48.77,10200.0,30.5528,30.5528,30.534,30.534,10200.0
2006-03-24 13:05:00,48.77,48.79,48.75,48.76,12400.0,30.534,30.5465,30.5215,30.5277,12400.0
2006-03-24 13:10:00,48.77,48.77,48.72,48.72,30000.0,30.534,30.534,30.5027,30.5027,30000.0
2006-03-24 13:15:00,48.72,48.74,48.67,48.67,12400.0,30.5027,30.5152,30.4714,30.4714,12400.0
2006-03-24 13:20:00,48.67,48.69,48.65,48.67,14400.0,30.4714,30.4839,30.4589,30.4714,14400.0
2006-03-24 13:25:00,48.67,48.67,48.63,48.63,16200.0,30.4714,30.4714,30.4463,30.4463,16200.0
2006-03-24 13:30:00,48.63,48.65,48.62,48.63,22400.0,30.4463,30.4589,30.4401,30.4463,22400.0
2006-03-24 13:35:00,48.63,48.65,48.6,48.61,7200.0,30.4463,30.4589,30.4276,30.4338,7200.0
2006-03-24 13:40:00,48.63,48.65,48.59,48.62,11800.0,30.4463,30.4589,30.4213,30.4401,11800.0
2006-03-24 13:45:00,48.61,48.62,48.58,48.59,21000.0,30.4338,30.4401,30.415,30.4213,21000.0
2006-03-24 13:50:00,48.58,48.59,48.56,48.59,18800.0,30.415,30.4213,30.4025,30.4213,18800.0
2006-03-24 13:55:00,48.6,48.62,48.58,48.62,21600.0,30.4276,30.4401,30.415,30.4401,21600.0
2006-03-24 14:00:00,48.62,48.62,48.56,48.58,15400.0,30.4401,30.4401,30.4025,30.415,15400.0
2006-03-24 14:05:00,48.6,48.6,48.51,48.55,27200.0,30.4276,30.4276,30.3712,30.3962,27200.0
2006-03-24 14:10:00,48.55,48.6,48.52,48.6,21400.0,30.3962,30.4276,30.3775,30.4276,21400.0
2006-03-24 14:15:00,48.6,48.65,48.58,48.58,50400.0,30.4276,30.4589,30.415,30.415,50400.0
2006-03-24 14:20:00,48.58,48.6,48.57,48.59,8800.0,30.415,30.4276,30.4088,30.4213,8800.0
2006-03-24 14:25:00,48.6,48.6,48.55,48.55,8600.0,30.4276,30.4276,30.3962,30.3962,8600.0
2006-03-24 14:30:00,48.58,48.6,48.58,48.6,22200.0,30.415,30.4276,30.415,30.4276,22200.0
2006-03-24 14:35:00,48.6,48.6,48.59,48.6,32000.0,30.4276,30.4276,30.4213,30.4276,32000.0
2006-03-24 14:40:00,48.6,48.6,48.57,48.6,38600.0,30.4276,30.4276,30.4088,30.4276,38600.0
2006-03-24 14:45:00,48.6,48.6,48.59,48.6,20000.0,30.4276,30.4276,30.4213,30.4276,20000.0
2006-03-24 14:50:00,48.6,48.65,48.6,48.65,16200.0,30.4276,30.4589,30.4276,30.4589,16200.0
2006-03-24 14:55:00,48.65,48.67,48.63,48.63,16200.0,30.4589,30.4714,30.4463,30.4463,16200.0
2006-03-24 15:00:00,48.63,48.67,48.63,48.63,15800.0,30.4463,30.4714,30.4463,30.4463,15800.0
2006-03-24 15:05:00,48.63,48.67,48.63,48.66,20800.0,30.4463,30.4714,30.4463,30.4651,20800.0
2006-03-24 15:10:00,48.66,48.7,48.63,48.7,20400.0,30.4651,30.4902,30.4463,30.4902,20400.0
2006-03-24 15:15:00,48.69,48.7,48.68,48.68,21600.0,30.4839,30.4902,30.4776,30.4776,21600.0
2006-03-24 15:20:00,48.68,48.73,48.68,48.73,23400.0,30.4776,30.5089,30.4776,30.5089,23400.0
2006-03-24 15:25:00,48.73,48.76,48.73,48.74,40000.0,30.5089,30.5277,30.5089,30.5152,40000.0
2006-03-24 15:30:00,48.74,48.76,48.74,48.74,18600.0,30.5152,30.5277,30.5152,30.5152,18600.0
2006-03-24 15:35:00,48.73,48.74,48.7,48.7,26400.0,30.5089,30.5152,30.4902,30.4902,26400.0
2006-03-24 15:40:00,48.7,48.7,48.62,48.64,36600.0,30.4902,30.4902,30.4401,30.4526,36600.0
2006-03-24 15:45:00,48.63,48.63,48.61,48.63,30400.0,30.4463,30.4463,30.4338,30.4463,30400.0
2006-03-24 15:50:00,48.63,48.65,48.61,48.62,74200.0,30.4463,30.4589,30.4338,30.4401,74200.0
2006-03-24 15:55:00,48.61,48.68,48.6,48.63,53400.0,30.4338,30.4776,30.4276,30.4463,53400.0
2006-03-27 09:30:00,48.63,48.73,48.53,48.72,43000.0,30.4463,30.5089,30.3837,30.5027,43000.0
2006-03-27 09:35:00,48.72,48.72,48.56,48.56,26400.0,30.5027,30.5027,30.4025,30.4025,26400.0
2006-03-27 09:40:00,48.6,48.75,48.51,48.75,45800.0,30.4276,30.5215,30.3712,30.5215,45800.0
2006-03-27 09:45:00,48.74,48.77,48.61,48.74,43200.0,30.5152,30.534,30.4338,30.5152,43200.0
2006-03-27 09:50:00,48.73,48.77,48.69,48.73,40600.0,30.5089,30.534,30.4839,30.5089,40600.0
2006-03-27 09:55:00,48.7,48.74,48.67,48.7,33600.0,30.4902,30.5152,30.4714,30.4902,33600.0
2006-03-27 10:00:00,48.7,48.71,48.63,48.68,16200.0,30.4902,30.4964,30.4463,30.4776,16200.0
2006-03-27 10:05:00,48.68,48.7,48.6,48.6,17200.0,30.4776,30.4902,30.4276,30.4276,17200.0
2006-03-27 10:10:00,48.6,48.6,48.52,48.59,17000.0,30.4276,30.4276,30.3775,30.4213,17000.0
2006-03-27 10:15:00,48.57,48.57,48.5,48.52,19600.0,30.4088,30.4088,30.3649,30.3775,19600.0
2006-03-27 10:20:00,48.5,48.57,48.5,48.52,27800.0,30.3649,30.4088,30.3649,30.3775,27800.0
2006-03-27 10:25:00,48.52,48.59,48.51,48.56,9000.0,30.3775,30.4213,30.3712,30.4025,9000.0
2006-03-27 10:30:00,48.55,48.57,48.51,48.52,6000.0,30.3962,30.4088,30.3712,30.3775,6000.0
2006-03-27 10:35:00,48.52,48.54,48.49,48.53,21400.0,30.3775,30.39,30.3587,30.3837,21400.0
2006-03-27 10:40:00,48.53,48.53,48.41,48.44,13000.0,30.3837,30.3837,30.3086,30.3274,13000.0
2006-03-27 10:45:00,48.45,48.47,48.42,48.47,17000.0,30.3336,30.3462,30.3149,30.3462,17000.0
2006-03-27 10:50:00,48.44,48.47,48.42,48.43,13400.0,30.3274,30.3462,30.3149,30.3211,13400.0
2006-03-27 10:55:00,48.44,48.47,48.42,48.42,23000.0,30.3274,30.3462,30.3149,30.3149,23000.0
2006-03-27 11:00:00,48.43,48.48,48.41,48.48,16000.0,30.3211,30.3524,30.3086,30.3524,16000.0
2006-03-27 11:05:00,48.48,48.6,48.43,48.49,11400.0,30.3524,30.4276,30.3211,30.3587,11400.0
2006-03-27 11:10:00,48.48,48.49,48.47,48.49,11400.0,30.3524,30.3587,30.3462,30.3587,11400.0
2006-03-27 11:15:00,48.49,48.52,48.49,48.52,43200.0,30.3587,30.3775,30.3587,30.3775,43200.0
2006-03-27 11:20:00,48.52,48.52,48.49,48.52,10400.0,30.3775,30.3775,30.3587,30.3775,10400.0
2006-03-27 11:25:00,48.52,48.58,48.52,48.52,19200.0,30.3775,30.415,30.3775,30.3775,19200.0
2006-03-27 11:30:00,48.54,48.6,48.52,48.57,34400.0,30.39,30.4276,30.3775,30.4088,34400.0
2006-03-27 11:35:00,48.58,48.6,48.57,48.57,14200.0,30.415,30.4276,30.4088,30.4088,14200.0
2006-03-27 11:40:00,48.58,48.6,48.57,48.6,17400.0,30.415,30.4276,30.4088,30.4276,17400.0
2006-03-27 11:45:00,48.6,48.6,48.58,48.59,29600.0,30.4276,30.4276,30.415,30.4213,29600.0
2006-03-27 11:50:00,48.59,48.59,48.5,48.51,25800.0,30.4213,30.4213,30.3649,30.3712,25800.0
2006-03-27 11:55:00,48.51,48.55,48.5,48.53,15400.0,30.3712,30.3962,30.3649,30.3837,15400.0
2006-03-27 12:00:00,48.51,48.52,48.49,48.51,11800.0,30.3712,30.3775,30.3587,30.3712,11800.0
2006-03-27 12:05:00,48.51,48.52,48.49,48.49,4800.0,30.3712,30.3775,30.3587,30.3587,4800.0
2006-03-27 12:10:00,48.49,48.49,48.46,48.46,15800.0,30.3587,30.3587,30.3399,30.3399,15800.0
2006-03-27 12:15:00,48.47,48.47,48.42,48.42,21200.0,30.3462,30.3462,30.3149,30.3149,21200.0
2006-03-27 12:20:00,48.43,48.43,48.37,48.38,38000.0,30.3211,30.3211,30.2836,30.2898,38000.0
2006-03-27 12:25:00,48.38,48.38,48.3,48.32,95600.0,30.2898,30.2898,30.2397,30.2522,95600.0
2006-03-27 12:30:00,48.31,48.32,48.25,48.25,48600.0,30.246,30.2522,30.2084,30.2084,48600.0
2006-03-27 12:35:00,48.25,48.31,48.25,48.31,16200.0,30.2084,30.246,30.2084,30.246,16200.0
2006-03-27 12:40:00,48.31,48.33,48.31,48.31,6000.0,30.246,30.2585,30.246,30.246,6000.0
2006-03-27 12:45:00,48.31,48.35,48.31,48.35,11600.0,30.246,30.271,30.246,30.271,11600.0
2006-03-27 12:50:00,48.35,48.35,48.31,48.31,15600.0,30.271,30.271,30.246,30.246,15600.0
2006-03-27 12:55:00,48.31,48.31,48.27,48.27,17200.0,30.246,30.246,30.2209,30.2209,17200.0
2006-03-27 13:00:00,48.27,48.3,48.27,48.27,26600.0,30.2209,30.2397,30.2209,30.2209,26600.0
2006-03-27 13:05:00,48.26,48.3,48.26,48.3,15200.0,30.2147,30.2397,30.2147,30.2397,15200.0
2006-03-27 13:10:00,48.3,48.3,48.24,48.26,12800.0,30.2397,30.2397,30.2022,30.2147,12800.0
2006-03-27 13:15:00,48.26,48.27,48.24,48.27,34800.0,30.2147,30.2209,30.2022,30.2209,34800.0
2006-03-27 13:20:00,48.3,48.3,48.27,48.27,10600.0,30.2397,30.2397,30.2209,30.2209,10600.0
2006-03-27 13:25:00,48.27,48.27,48.25,48.26,12400.0,30.2209,30.2209,30.2084,30.2147,12400.0
2006-03-27 13:30:00,48.26,48.27,48.25,48.27,14400.0,30.2147,30.2209,30.2084,30.2209,14400.0
2006-03-27 13:35:00,48.27,48.29,48.24,48.29,14000.0,30.2209,30.2335,30.2022,30.2335,14000.0
2006-03-27 13:40:00,48.29,48.29,48.26,48.27,9600.0,30.2335,30.2335,30.2147,30.2209,9600.0
2006-03-27 13:45:00,48.29,48.3,48.25,48.25,9600.0,30.2335,30.2397,30.2084,30.2084,9600.0
2006-03-27 13:50:00,48.27,48.27,48.27,48.27,13800.0,30.2209,30.2209,30.2209,30.2209,13800.0
2006-03-27 13:55:00,48.27,48.32,48.27,48.3,13200.0,30.2209,30.2522,30.2209,30.2397,13200.0
2006-03-27 14:00:00,48.3,48.32,48.29,48.29,24400.0,30.2397,30.2522,30.2335,30.2335,24400.0
2006-03-27 14:05:00,48.29,48.31,48.28,48.28,7400.0,30.2335,30.246,30.2272,30.2272,7400.0
2006-03-27 14:10:00,48.3,48.32,48.28,48.31,11000.0,30.2397,30.2522,30.2272,30.246,11000.0
2006-03-27 14:15:00,48.3,48.3,48.27,48.27,13600.0,30.2397,30.2397,30.2209,30.2209,13600.0
2006-03-27 14:20:00,48.27,48.33,48.25,48.3,14000.0,30.2209,30.2585,30.2084,30.2397,14000.0
2006-03-27 14:25:00,48.31,48.34,48.3,48.34,12200.0,30.246,30.2648,30.2397,30.2648,12200.0
2006-03-27 14:30:00,48.36,48.37,48.34,48.34,12800.0,30.2773,30.2836,30.2648,30.2648,12800.0
2006-03-27 14:35:00,48.34,48.38,48.33,48.38,15800.0,30.2648,30.2898,30.2585,30.2898,15800.0
2006-03-27 14:40:00,48.37,48.38,48.35,48.37,10000.0,30.2836,30.2898,30.271,30.2836,10000.0
2006-03-27 14:45:00,48.37,48.39,48.35,48.37,9800.0,30.2836,30.2961,30.271,30.2836,9800.0
2006-03-27 14:50:00,48.37,48.38,48.35,48.38,11600.0,30.2836,30.2898,30.271,30.2898,11600.0
2006-03-27 14:55:00,48.36,48.4,48.35,48.4,7800.0,30.2773,30.3023,30.271,30.3023,7800.0
2006-03-27 15:00:00,48.38,48.4,48.34,48.35,20000.0,30.2898,30.3023,30.2648,30.271,20000.0
2006-03-27 15:05:00,48.35,48.41,48.35,48.41,12000.0,30.271,30.3086,30.271,30.3086,12000.0
2006-03-27 15:10:00,48.41,48.41,48.35,48.36,19000.0,30.3086,30.3086,30.271,30.2773,19000.0
2006-03-27 15:15:00,48.35,48.45,48.35,48.39,26800.0,30.271,30.3336,30.271,30.2961,26800.0
2006-03-27 15:20:00,48.39,48.41,48.33,48.37,30200.0,30.2961,30.3086,30.2585,30.2836,30200.0
2006-03-27 15:25:00,48.38,48.4,48.32,48.38,21400.0,30.2898,30.3023,30.2522,30.2898,21400.0
2006-03-27 15:30:00,48.4,48.41,48.38,48.39,22200.0,30.3023,30.3086,30.2898,30.2961,22200.0
2006-03-27 15:35:00,48.39,48.42,48.37,48.42,26000.0,30.2961,30.3149,30.2836,30.3149,26000.0
2006-03-27 15:40:00,48.41,48.44,48.4,48.41,30200.0,30.3086,30.3274,30.3023,30.3086,30200.0
2006-03-27 15:45:00,48.41,48.45,48.41,48.43,31600.0,30.3086,30.3336,30.3086,30.3211,31600.0
2006-03-27 15:50:00,48.43,48.44,48.37,48.44,21600.0,30.3211,30.3274,30.2836,30.3274,21600.0
2006-03-27 15:55:00,48.43,48.44,48.41,48.42,36800.0,30.3211,30.3274,30.3086,30.3149,36800.0
2006-03-28 09:30:00,48.38,48.58,48.38,48.58,43200.0,30.2898,30.415,30.2898,30.415,43200.0
2006-03-28 09:35:00,48.57,48.58,48.52,48.58,25200.0,30.4088,30.415,30.3775,30.415,25200.0
2006-03-28 09:40:00,48.6,48.74,48.6,48.74,24600.0,30.4276,30.5152,30.4276,30.5152,24600.0
2006-03-28 09:45:00,48.74,48.76,48.69,48.69,63800.0,30.5152,30.5277,30.4839,30.4839,63800.0
2006-03-28 09:50:00,48.64,48.79,48.64,48.73,44600.0,30.4526,30.5465,30.4526,30.5089,44600.0
2006-03-28 09:55:00,48.73,48.85,48.71,48.82,89000.0,30.5089,30.5841,30.4964,30.5653,89000.0
2006-03-28 10:00:00,48.83,48.88,48.77,48.87,46600.0,30.5715,30.6029,30.534,30.5966,46600.0
2006-03-28 10:05:00,48.83,48.88,48.75,48.75,29200.0,30.5715,30.6029,30.5215,30.5215,29200.0
2006-03-28 10:10:00,48.76,48.82,48.65,48.66,31200.0,30.5277,30.5653,30.4589,30.4651,31200.0
2006-03-28 10:15:00,48.66,48.77,48.66,48.73,31400.0,30.4651,30.534,30.4651,30.5089,31400.0
2006-03-28 10:20:00,48.77,48.78,48.72,48.76,15800.0,30.534,30.5402,30.5027,30.5277,15800.0
2006-03-28 10:25:00,48.74,48.82,48.74,48.82,7000.0,30.5152,30.5653,30.5152,30.5653,7000.0
2006-03-28 10:30:00,48.84,48.85,48.8,48.82,20600.0,30.5778,30.5841,30.5528,30.5653,20600.0
2006-03-28 10:35:00,48.78,48.81,48.71,48.73,31600.0,30.5402,30.559,30.4964,30.5089,31600.0
2006-03-28 10:40:00,48.73,48.74,48.66,48.66,21000.0,30.5089,30.5152,30.4651,30.4651,21000.0
2006-03-28 10:45:00,48.67,48.68,48.66,48.66,8400.0,30.4714,30.4776,30.4651,30.4651,8400.0
2006-03-28 10:50:00,48.66,48.67,48.63,48.64,25800.0,30.4651,30.4714,30.4463,30.4526,25800.0
2006-03-28 10:55:00,48.64,48.65,48.63,48.65,18000.0,30.4526,30.4589,30.4463,30.4589,18000.0
2006-03-28 11:00:00,48.66,48.7,48.65,48.68,14800.0,30.4651,30.4902,30.4589,30.4776,14800.0
2006-03-28 11:05:00,48.68,48.68,48.63,48.64,14200.0,30.4776,30.4776,30.4463,30.4526,14200.0
2006-03-28 11:10:00,48.64,48.66,48.64,48.65,6200.0,30.4526,30.4651,30.4526,30.4589,6200.0
2006-03-28 11:15:00,48.66,48.7,48.66,48.7,6600.0,30.4651,30.4902,30.4651,30.4902,6600.0
2006-03-28 11:20:00,48.71,48.71,48.67,48.71,14400.0,30.4964,30.4964,30.4714,30.4964,14400.0
2006-03-28 11:25:00,48.71,48.76,48.69,48.75,7000.0,30.4964,30.5277,30.4839,30.5215,7000.0
2006-03-28 11:30:00,48.76,48.76,48.7,48.71,7800.0,30.5277,30.5277,30.4902,30.4964,7800.0
2006-03-28 11:35:00,48.71,48.73,48.71,48.71,6400.0,30.4964,30.5089,30.4964,30.4964,6400.0
2006-03-28 11:40:00,48.71,48.73,48.67,48.69,6200.0,30.4964,30.5089,30.4714,30.4839,6200.0
2006-03-28 11:45:00,48.69,48.71,48.67,48.69,15000.0,30.4839,30.4964,30.4714,30.4839,15000.0
2006-03-28 11:50:00,48.7,48.73,48.7,48.72,7000.0,30.4902,30.5089,30.4902,30.5027,7000.0
2006-03-28 11:55:00,48.72,48.74,48.68,48.72,8000.0,30.5027,30.5152,30.4776,30.5027,8000.0
2006-03-28 12:00:00,48.72,48.76,48.72,48.76,11600.0,30.5027,30.5277,30.5027,30.5277,11600.0
2006-03-28 12:05:00,48.74,48.76,48.73,48.74,25800.0,30.5152,30.5277,30.5089,30.5152,25800.0
2006-03-28 12:10:00,48.74,48.74,48.7,48.71,49200.0,30.5152,30.5152,30.4902,30.4964,49200.0
2006-03-28 12:15:00,48.71,48.76,48.7,48.73,48400.0,30.4964,30.5277,30.4902,30.5089,48400.0
2006-03-28 12:20:00,48.74,48.78,48.74,48.77,38800.0,30.5152,30.5402,30.5152,30.534,38800.0
2006-03-28 12:25:00,48.76,48.77,48.74,48.74,10600.0,30.5277,30.534,30.5152,30.5152,10600.0
2006-03-28 12:30:00,48.75,48.8,48.71,48.72,41600.0,30.5215,30.5528,30.4964,30.5027,41600.0
2006-03-28 12:35:00,48.72,48.72,48.69,48.69,23600.0,30.5027,30.5027,30.4839,30.4839,23600.0
2006-03-28 12:40:00,48.69,48.69,48.67,48.69,11000.0,30.4839,30.4839,30.4714,30.4839,11000.0
2006-03-28 12:45:00,48.68,48.7,48.67,48.69,13800.0,30.4776,30.4902,30.4714,30.4839,13800.0
2006-03-28 12:50:00,48.69,48.74,48.64,48.68,41800.0,30.4839,30.5152,30.4526,30.4776,41800.0
2006-03-28 12:55:00,48.68,48.71,48.67,48.71,9400.0,30.4776,30.4964,30.4714,30.4964,9400.0
2006-03-28 13:00:00,48.71,48.72,48.64,48.69,22000.0,30.4964,30.5027,30.4526,30.4839,22000.0
2006-03-28 13:05:00,48.69,48.69,48.65,48.65,12800.0,30.4839,30.4839,30.4589,30.4589,12800.0
2006-03-28 13:10:00,48.63,48.65,48.6,48.6,20600.0,30.4463,30.4589,30.4276,30.4276,20600.0
2006-03-28 13:15:00,48.59,48.6,48.57,48.6,57000.0,30.4213,30.4276,30.4088,30.4276,57000.0
2006-03-28 13:20:00,48.6,48.63,48.6,48.6,8200.0,30.4276,30.4463,30.4276,30.4276,8200.0
2006-03-28 13:25:00,48.6,48.63,48.59,48.62,170200.0,30.4276,30.4463,30.4213,30.4401,170200.0
2006-03-28 13:30:00,48.61,48.64,48.61,48.63,8200.0,30.4338,30.4526,30.4338,30.4463,8200.0
2006-03-28 13:35:00,48.63,48.65,48.6,48.64,13200.0,30.4463,30.4589,30.4276,30.4526,13200.0
2006-03-28 13:40:00,48.64,48.64,48.55,48.57,11200.0,30.4526,30.4526,30.3962,30.4088,11200.0
2006-03-28 13:45:00,48.57,48.62,48.57,48.59,61200.0,30.4088,30.4401,30.4088,30.4213,61200.0
2006-03-28 13:50:00,48.6,48.63,48.59,48.62,7200.0,30.4276,30.4463,30.4213,30.4401,7200.0
2006-03-28 13:55:00,48.63,48.63,48.59,48.59,8400.0,30.4463,30.4463,30.4213,30.4213,8400.0
2006-03-28 14:00:00,48.61,48.66,48.6,48.65,13200.0,30.4338,30.4651,30.4276,30.4589,13200.0
2006-03-28 14:05:00,48.66,48.68,48.65,48.66,16000.0,30.4651,30.4776,30.4589,30.4651,16000.0
2006-03-28 14:10:00,48.67,48.76,48.67,48.73,16000.0,30.4714,30.5277,30.4714,30.5089,16000.0
2006-03-28 14:15:00,48.73,48.74,48.55,48.56,73800.0,30.5089,30.5152,30.3962,30.4025,73800.0
2006-03-28 14:20:00,48.56,48.61,48.45,48.49,64200.0,30.4025,30.4338,30.3336,30.3587,64200.0
2006-03-28 14:25:00,48.49,48.51,48.41,48.49,33600.0,30.3587,30.3712,30.3086,30.3587,33600.0
2006-03-28 14:30:00,48.48,48.49,48.38,48.44,37000.0,30.3524,30.3587,30.2898,30.3274,37000.0
2006-03-28 14:35:00,48.41,48.45,48.31,48.31,30200.0,30.3086,30.3336,30.246,30.246,30200.0
2006-03-28 14:40:00,48.32,48.4,48.3,48.37,85600.0,30.2522,30.3023,30.2397,30.2836,85600.0
2006-03-28 14:45:00,48.37,48.38,48.29,48.32,29600.0,30.2836,30.2898,30.2335,30.2522,29600.0
2006-03-28 14:50:00,48.33,48.41,48.29,48.41,27400.0,30.2585,30.3086,30.2335,30.3086,27400.0
2006-03-28 14:55:00,48.41,48.42,48.35,48.4,25200.0,30.3086,30.3149,30.271,30.3023,25200.0
2006-03-28 15:00:00,48.4,48.42,48.33,48.36,18000.0,30.3023,30.3149,30.2585,30.2773,18000.0
2006-03-28 15:05:00,48.37,48.37,48.34,48.35,19400.0,30.2836,30.2836,30.2648,30.271,19400.0
2006-03-28 15:10:00,48.35,48.35,48.3,48.32,45200.0,30.271,30.271,30.2397,30.2522,45200.0
2006-03-28 15:15:00,48.32,48.33,48.27,48.31,40200.0,30.2522,30.2585,30.2209,30.246,40200.0
2006-03-28 15:20:00,48.3,48.35,48.3,48.33,67600.0,30.2397,30.271,30.2397,30.2585,67600.0
2006-03-28 15:25:00,48.33,48.34,48.3,48.34,20200.0,30.2585,30.2648,30.2397,30.2648,20200.0
2006-03-28 15:30:00,48.35,48.4,48.34,48.4,23200.0,30.271,30.3023,30.2648,30.3023,23200.0
2006-03-28 15:35:00,48.4,48.43,48.36,48.42,23600.0,30.3023,30.3211,30.2773,30.3149,23600.0
2006-03-28 15:40:00,48.42,48.43,48.39,48.4,88200.0,30.3149,30.3211,30.2961,30.3023,88200.0
2006-03-28 15:45:00,48.4,48.41,48.36,48.38,84800.0,30.3023,30.3086,30.2773,30.2898,84800.0
2006-03-28 15:50:00,48.38,48.4,48.35,48.4,68600.0,30.2898,30.3023,30.271,30.3023,68600.0
2006-03-28 15:55:00,48.41,48.43,48.4,48.42,33600.0,30.3086,30.3211,30.3023,30.3149,33600.0
2006-03-29 09:30:00,48.18,48.18,48.13,48.15,45200.0,30.2689,30.2689,30.2375,30.25,45200.0
2006-03-29 09:35:00,48.13,48.18,48.13,48.13,54600.0,30.2375,30.2689,30.2375,30.2375,54600.0
2006-03-29 09:40:00,48.13,48.13,48.01,48.05,68600.0,30.2375,30.2375,30.1621,30.1872,68600.0
2006-03-29 09:45:00,48.06,48.13,48.02,48.08,74000.0,30.1935,30.2375,30.1684,30.206,74000.0
2006-03-29 09:50:00,48.07,48.1,48.06,48.07,60000.0,30.1998,30.2186,30.1935,30.1998,60000.0
2006-03-29 09:55:00,48.07,48.07,47.96,47.99,70800.0,30.1998,30.1998,30.1307,30.1495,70800.0
2006-03-29 10:00:00,47.99,48.0,47.96,47.97,62200.0,30.1495,30.1558,30.1307,30.1369,62200.0
2006-03-29 10:05:00,47.97,48.0,47.87,47.98,25600.0,30.1369,30.1558,30.0741,30.1432,25600.0
2006-03-29 10:10:00,47.97,47.99,47.92,47.96,23000.0,30.1369,30.1495,30.1055,30.1307,23000.0
2006-03-29 10:15:00,47.98,48.02,47.92,47.92,26000.0,30.1432,30.1684,30.1055,30.1055,26000.0
2006-03-29 10:20:00,47.92,48.01,47.9,47.99,22400.0,30.1055,30.1621,30.093,30.1495,22400.0
2006-03-29 10:25:00,47.99,48.06,47.98,48.05,37600.0,30.1495,30.1935,30.1432,30.1872,37600.0
2006-03-29 10:30:00,48.05,48.06,47.99,48.04,40800.0,30.1872,30.1935,30.1495,30.1809,40800.0
2006-03-29 10:35:00,48.03,48.03,47.89,47.89,28200.0,30.1746,30.1746,30.0867,30.0867,28200.0
2006-03-29 10:40:00,47.89,47.98,47.89,47.95,21800.0,30.0867,30.1432,30.0867,30.1244,21800.0
2006-03-29 10:45:00,47.93,47.93,47.85,47.85,35400.0,30.1118,30.1118,30.0616,30.0616,35400.0
2006-03-29 10:50:00,47.85,47.9,47.85,47.9,33000.0,30.0616,30.093,30.0616,30.093,33000.0
2006-03-29 10:55:00,47.88,47.9,47.73,47.73,36400.0,30.0804,30.093,29.9862,29.9862,36400.0
2006-03-29 11:00:00,47.73,47.78,47.7,47.74,86200.0,29.9862,30.0176,29.9673,29.9924,86200.0
2006-03-29 11:05:00,47.74,47.87,47.74,47.82,60600.0,29.9924,30.0741,29.9924,30.0427,60600.0
2006-03-29 11:10:00,47.84,47.88,47.81,47.81,27000.0,30.0553,30.0804,30.0364,30.0364,27000.0
2006-03-29 11:15:00,47.81,47.88,47.81,47.86,31600.0,30.0364,30.0804,30.0364,30.0678,31600.0
2006-03-29 11:20:00,47.86,47.87,47.82,47.84,34600.0,30.0678,30.0741,30.0427,30.0553,34600.0
2006-03-29 11:25:00,47.85,47.88,47.81,47.83,30400.0,30.0616,30.0804,30.0364,30.049,30400.0
2006-03-29 11:30:00,47.86,47.88,47.83,47.83,40600.0,30.0678,30.0804,30.049,30.049,40600.0
2006-03-29 11:35:00,47.84,47.87,47.84,47.85,18000.0,30.0553,30.0741,30.0553,30.0616,18000.0
2006-03-29 11:40:00,47.85,47.88,47.84,47.87,37600.0,30.0616,30.0804,30.0553,30.0741,37600.0
2006-03-29 11:45:00,47.87,47.87,47.82,47.85,43600.0,30.0741,30.0741,30.0427,30.0616,43600.0
2006-03-29 11:50:00,47.87,47.87,47.83,47.84,29200.0,30.0741,30.0741,30.049,30.0553,29200.0
2006-03-29 11:55:00,47.84,47.84,47.79,47.8,42400.0,30.0553,30.0553,30.0239,30.0301,42400.0
2006-03-29 12:00:00,47.8,47.87,47.79,47.87,28400.0,30.0301,30.0741,30.0239,30.0741,28400.0
2006-03-29 12:05:00,47.86,47.9,47.84,47.88,18600.0,30.0678,30.093,30.0553,30.0804,18600.0
2006-03-29 12:10:00,47.88,47.91,47.84,47.84,26200.0,30.0804,30.0992,30.0553,30.0553,26200.0
2006-03-29 12:15:00,47.84,47.87,47.82,47.83,37800.0,30.0553,30.0741,30.0427,30.049,37800.0
2006-03-29 12:20:00,47.83,47.88,47.82,47.83,131400.0,30.049,30.0804,30.0427,30.049,131400.0
2006-03-29 12:25:00,47.83,47.85,47.82,47.82,12400.0,30.049,30.0616,30.0427,30.0427,12400.0
2006-03-29 12:30:00,47.82,47.85,47.81,47.85,22000.0,30.0427,30.0616,30.0364,30.0616,22000.0
2006-03-29 12:35:00,47.85,47.88,47.81,47.84,29200.0,30.0616,30.0804,30.0364,30.0553,29200.0
2006-03-29 12:40:00,47.85,47.86,47.84,47.85,20600.0,30.0616,30.0678,30.0553,30.0616,20600.0
2006-03-29 12:45:00,47.85,47.85,47.81,47.82,17000.0,30.0616,30.0616,30.0364,30.0427,17000.0
2006-03-29 12:50:00,47.82,47.84,47.73,47.73,38400.0,30.0427,30.0553,29.9862,29.9862,38400.0
2006-03-29 12:55:00,47.71,47.76,47.7,47.73,24400.0,29.9736,30.005,29.9673,29.9862,24400.0
2006-03-29 13:00:00,47.74,47.8,47.74,47.76,26600.0,29.9924,30.0301,29.9924,30.005,26600.0
2006-03-29 13:05:00,47.76,47.76,47.74,47.75,25400.0,30.005,30.005,29.9924,29.9987,25400.0
2006-03-29 13:10:00,47.75,47.83,47.74,47.82,17400.0,29.9987,30.049,29.9924,30.0427,17400.0
2006-03-29 13:15:00,47.82,47.9,47.76,47.88,49000.0,30.0427,30.093,30.005,30.0804,49000.0
2006-03-29 13:20:00,47.88,47.89,47.84,47.85,87800.0,30.0804,30.0867,30.0553,30.0616,87800.0
2006-03-29 13:25:00,47.85,47.86,47.82,47.84,24600.0,30.0616,30.0678,30.0427,30.0553,24600.0
2006-03-29 13:30:00,47.85,47.87,47.79,47.79,53800.0,30.0616,30.0741,30.0239,30.0239,53800.0
2006-03-29 13:35:00,47.79,47.82,47.77,47.77,30000.0,30.0239,30.0427,30.0113,30.0113,30000.0
2006-03-29 13:40:00,47.77,47.77,47.74,47.75,30200.0,30.0113,30.0113,29.9924,29.9987,30200.0
2006-03-29 13:45:00,47.77,47.8,47.75,47.8,20600.0,30.0113,30.0301,29.9987,30.0301,20600.0
2006-03-29 13:50:00,47.77,47.84,47.75,47.84,13400.0,30.0113,30.0553,29.9987,30.0553,13400.0
2006-03-29 13:55:00,47.84,47.84,47.8,47.84,21400.0,30.0553,30.0553,30.0301,30.0553,21400.0
2006-03-29 14:00:00,47.84,47.85,47.83,47.85,69600.0,30.0553,30.0616,30.049,30.0616,69600.0
2006-03-29 14:05:00,47.85,47.86,47.82,47.85,55400.0,30.0616,30.0678,30.0427,30.0616,55400.0
2006-03-29 14:10:00,47.85,47.86,47.82,47.82,53400.0,30.0616,30.0678,30.0427,30.0427,53400.0
2006-03-29 14:15:00,47.83,47.85,47.81,47.82,58200.0,30.049,30.0616,30.0364,30.0427,58200.0
2006-03-29 14:20:00,47.81,47.81,47.76,47.79,43400.0,30.0364,30.0364,30.005,30.0239,43400.0
2006-03-29 14:25:00,47.79,47.79,47.71,47.73,36400.0,30.0239,30.0239,29.9736,29.9862,36400.0
2006-03-29 14:30:00,47.72,47.76,47.72,47.76,29200.0,29.9799,30.005,29.9799,30.005,29200.0
2006-03-29 14:35:00,47.76,47.77,47.72,47.76,51600.0,30.005,30.0113,29.9799,30.005,51600.0
2006-03-29 14:40:00,47.76,47.8,47.74,47.8,25600.0,30.005,30.0301,29.9924,30.0301,25600.0
2006-03-29 14:45:00,47.8,47.82,47.76,47.79,18200.0,30.0301,30.0427,30.005,30.0239,18200.0
2006-03-29 14:50:00,47.79,47.84,47.78,47.82,24000.0,30.0239,30.0553,30.0176,30.0427,24000.0
2006-03-29 14:55:00,47.82,47.88,47.82,47.84,57200.0,30.0427,30.0804,30.0427,30.0553,57200.0
2006-03-29 15:00:00,47.84,47.88,47.83,47.85,39600.0,30.0553,30.0804,30.049,30.0616,39600.0
2006-03-29 15:05:00,47.85,47.85,47.79,47.82,27000.0,30.0616,30.0616,30.0239,30.0427,27000.0
2006-03-29 15:10:00,47.82,47.85,47.81,47.85,21000.0,30.0427,30.0616,30.0364,30.0616,21000.0
2006-03-29 15:15:00,47.84,47.85,47.82,47.85,37200.0,30.0553,30.0616,30.0427,30.0616,37200.0
2006-03-29 15:20:00,47.85,47.85,47.81,47.81,55600.0,30.0616,30.0616,30.0364,30.0364,55600.0
2006-03-29 15:25:00,47.82,47.86,47.82,47.84,30000.0,30.0427,30.0678,30.0427,30.0553,30000.0
2006-03-29 15:30:00,47.83,47.85,47.78,47.81,43000.0,30.049,30.0616,30.0176,30.0364,43000.0
2006-03-29 15:35:00,47.81,47.82,47.77,47.79,33000.0,30.0364,30.0427,30.0113,30.0239,33000.0
2006-03-29 15:40:00,47.79,47.79,47.73,47.73,39400.0,30.0239,30.0239,29.9862,29.9862,39400.0
2006-03-29 15:45:00,47.73,47.74,47.7,47.71,63600.0,29.9862,29.9924,29.9673,29.9736,63600.0
2006-03-29 15:50:00,47.71,47.8,47.71,47.79,53000.0,29.9736,30.0301,29.9736,30.0239,53000.0
2006-03-29 15:55:00,47.79,47.81,47.73,47.75,81600.0,30.0239,30.0364,29.9862,29.9987,81600.0
2006-03-30 09:30:00,47.63,47.73,47.63,47.71,38200.0,29.9233,29.9862,29.9233,29.9736,38200.0
2006-03-30 09:35:00,47.71,47.85,47.68,47.83,52400.0,29.9736,30.0616,29.9548,30.049,52400.0
2006-03-30 09:40:00,47.85,47.87,47.75,47.86,107000.0,30.0616,30.0741,29.9987,30.0678,107000.0
2006-03-30 09:45:00,47.86,47.87,47.84,47.85,35400.0,30.0678,30.0741,30.0553,30.0616,35400.0
2006-03-30 09:50:00,47.82,47.88,47.82,47.86,30800.0,30.0427,30.0804,30.0427,30.0678,30800.0
2006-03-30 09:55:00,47.85,47.86,47.8,47.85,42800.0,30.0616,30.0678,30.0301,30.0616,42800.0
2006-03-30 10:00:00,47.85,47.86,47.8,47.85,45600.0,30.0616,30.0678,30.0301,30.0616,45600.0
2006-03-30 10:05:00,47.86,47.87,47.8,47.84,26400.0,30.0678,30.0741,30.0301,30.0553,26400.0
2006-03-30 10:10:00,47.84,47.88,47.8,47.81,82600.0,30.0553,30.0804,30.0301,30.0364,82600.0
2006-03-30 10:15:00,47.8,47.81,47.7,47.73,27800.0,30.0301,30.0364,29.9673,29.9862,27800.0
2006-03-30 10:20:00,47.73,47.82,47.71,47.79,13600.0,29.9862,30.0427,29.9736,30.0239,13600.0
2006-03-30 10:25:00,47.78,47.78,47.68,47.71,19200.0,30.0176,30.0176,29.9548,29.9736,19200.0
2006-03-30 10:30:00,47.73,47.75,47.67,47.67,32000.0,29.9862,29.9987,29.9485,29.9485,32000.0
2006-03-30 10:35:00,47.69,47.7,47.61,47.64,78600.0,29.961,29.9673,29.9108,29.9296,78600.0
2006-03-30 10:40:00,47.64,47.64,47.5,47.6,38200.0,29.9296,29.9296,29.8417,29.9045,38200.0
2006-03-30 10:45:00,47.6,47.69,47.59,47.69,16800.0,29.9045,29.961,29.8982,29.961,16800.0
2006-03-30 10:50:00,47.68,47.7,47.68,47.68,12000.0,29.9548,29.9673,29.9548,29.9548,12000.0
2006-03-30 10:55:00,47.69,47.71,47.59,47.65,42200.0,29.961,29.9736,29.8982,29.9359,42200.0
2006-03-30 11:00:00,47.65,47.69,47.65,47.66,52600.0,29.9359,29.961,29.9359,29.9422,52600.0
2006-03-30 11:05:00,47.66,47.66,47.5,47.54,33600.0,29.9422,29.9422,29.8417,29.8668,33600.0
2006-03-30 11:10:00,47.52,47.55,47.46,47.5,25800.0,29.8542,29.8731,29.8165,29.8417,25800.0
2006-03-30 11:15:00,47.51,47.56,47.51,47.54,17800.0,29.8479,29.8794,29.8479,29.8668,17800.0
2006-03-30 11:20:00,47.53,47.6,47.5,47.5,17400.0,29.8605,29.9045,29.8417,29.8417,17400.0
2006-03-30 11:25:00,47.49,47.55,47.46,47.54,15400.0,29.8354,29.8731,29.8165,29.8668,15400.0
2006-03-30 11:30:00,47.54,47.6,47.54,47.59,24600.0,29.8668,29.9045,29.8668,29.8982,24600.0
2006-03-30 11:35:00,47.59,47.73,47.52,47.59,27400.0,29.8982,29.9862,29.8542,29.8982,27400.0
2006-03-30 11:40:00,47.59,47.7,47.57,47.7,17800.0,29.8982,29.9673,29.8856,29.9673,17800.0
2006-03-30 11:45:00,47.7,47.76,47.7,47.71,10400.0,29.9673,30.005,29.9673,29.9736,10400.0
2006-03-30 11:50:00,47.7,47.72,47.69,47.72,20400.0,29.9673,29.9799,29.961,29.9799,20400.0
2006-03-30 11:55:00,47.72,47.77,47.72,47.77,15600.0,29.9799,30.0113,29.9799,30.0113,15600.0
2006-03-30 12:00:00,47.77,47.77,47.74,47.75,28800.0,30.0113,30.0113,29.9924,29.9987,28800.0
2006-03-30 12:05:00,47.75,47.8,47.74,47.76,24000.0,29.9987,30.0301,29.9924,30.005,24000.0
2006-03-30 12:10:00,47.77,47.83,47.77,47.8,15600.0,30.0113,30.049,30.0113,30.0301,15600.0
2006-03-30 12:15:00,47.8,47.81,47.77,47.79,8000.0,30.0301,30.0364,30.0113,30.0239,8000.0
2006-03-30 12:20:00,47.8,47.84,47.8,47.83,12000.0,30.0301,30.0553,30.0301,30.049,12000.0
2006-03-30 12:25:00,47.84,47.88,47.82,47.84,18600.0,30.0553,30.0804,30.0427,30.0553,18600.0
2006-03-30 12:30:00,47.84,47.84,47.79,47.79,14400.0,30.0553,30.0553,30.0239,30.0239,14400.0
2006-03-30 12:35:00,47.79,47.79,47.71,47.73,19800.0,30.0239,30.0239,29.9736,29.9862,19800.0
2006-03-30 12:40:00,47.73,47.76,47.67,47.76,15400.0,29.9862,30.005,29.9485,30.005,15400.0
2006-03-30 12:45:00,47.75,47.75,47.65,47.66,30000.0,29.9987,29.9987,29.9359,29.9422,30000.0
2006-03-30 12:50:00,47.67,47.71,47.65,47.7,4600.0,29.9485,29.9736,29.9359,29.9673,4600.0
2006-03-30 12:55:00,47.7,47.77,47.7,47.77,15600.0,29.9673,30.0113,29.9673,30.0113,15600.0
2006-03-30 13:00:00,47.76,47.77,47.64,47.69,22800.0,30.005,30.0113,29.9296,29.961,22800.0
2006-03-30 13:05:00,47.69,47.69,47.64,47.67,8600.0,29.961,29.961,29.9296,29.9485,8600.0
2006-03-30 13:10:00,47.67,47.67,47.5,47.54,38400.0,29.9485,29.9485,29.8417,29.8668,38400.0
2006-03-30 13:15:00,47.55,47.57,47.53,47.56,23400.0,29.8731,29.8856,29.8605,29.8794,23400.0
2006-03-30 13:20:00,47.59,47.72,47.59,47.7,14000.0,29.8982,29.9799,29.8982,29.9673,14000.0
2006-03-30 13:25:00,47.7,47.71,47.67,47.69,5400.0,29.9673,29.9736,29.9485,29.961,5400.0
2006-03-30 13:30:00,47.68,47.68,47.55,47.57,16400.0,29.9548,29.9548,29.8731,29.8856,16400.0
2006-03-30 13:35:00,47.58,47.64,47.58,47.63,8400.0,29.8919,29.9296,29.8919,29.9233,8400.0
2006-03-30 13:40:00,47.63,47.63,47.58,47.62,7600.0,29.9233,29.9233,29.8919,29.9171,7600.0
2006-03-30 13:45:00,47.63,47.68,47.56,47.63,27200.0,29.9233,29.9548,29.8794,29.9233,27200.0
2006-03-30 13:50:00,47.65,47.66,47.61,47.64,11800.0,29.9359,29.9422,29.9108,29.9296,11800.0
2006-03-30 13:55:00,47.63,47.7,47.63,47.7,7400.0,29.9233,29.9673,29.9233,29.9673,7400.0
2006-03-30 14:00:00,47.7,47.77,47.67,47.77,32800.0,29.9673,30.0113,29.9485,30.0113,32800.0
2006-03-30 14:05:00,47.75,47.77,47.71,47.72,18400.0,29.9987,30.0113,29.9736,29.9799,18400.0
2006-03-30 14:10:00,47.71,47.71,47.66,47.68,9800.0,29.9736,29.9736,29.9422,29.9548,9800.0
2006-03-30 14:15:00,47.71,47.72,47.66,47.67,10400.0,29.9736,29.9799,29.9422,29.9485,10400.0
2006-03-30 14:20:00,47.65,47.67,47.63,47.65,16800.0,29.9359,29.9485,29.9233,29.9359,16800.0
2006-03-30 14:25:00,47.64,47.73,47.64,47.71,22400.0,29.9296,29.9862,29.9296,29.9736,22400.0
2006-03-30 14:30:00,47.71,47.71,47.66,47.71,22200.0,29.9736,29.9736,29.9422,29.9736,22200.0
2006-03-30 14:35:00,47.71,47.71,47.62,47.66,19600.0,29.9736,29.9736,29.9171,29.9422,19600.0
2006-03-30 14:40:00,47.67,47.69,47.63,47.68,23800.0,29.9485,29.961,29.9233,29.9548,23800.0
2006-03-30 14:45:00,47.7,47.71,47.66,47.7,8800.0,29.9673,29.9736,29.9422,29.9673,8800.0
2006-03-30 14:50:00,47.7,47.71,47.64,47.66,14800.0,29.9673,29.9736,29.9296,29.9422,14800.0
2006-03-30 14:55:00,47.66,47.7,47.66,47.68,7600.0,29.9422,29.9673,29.9422,29.9548,7600.0
2006-03-30 15:00:00,47.69,47.73,47.67,47.68,24000.0,29.961,29.9862,29.9485,29.9548,24000.0
2006-03-30 15:05:00,47.67,47.77,47.66,47.68,57600.0,29.9485,30.0113,29.9422,29.9548,57600.0
2006-03-30 15:10:00,47.68,47.74,47.68,47.71,29400.0,29.9548,29.9924,29.9548,29.9736,29400.0
2006-03-30 15:15:00,47.73,47.73,47.69,47.7,21000.0,29.9862,29.9862,29.961,29.9673,21000.0
2006-03-30 15:20:00,47.7,47.73,47.68,47.73,53400.0,29.9673,29.9862,29.9548,29.9862,53400.0
2006-03-30 15:25:00,47.73,47.73,47.68,47.71,41800.0,29.9862,29.9862,29.9548,29.9736,41800.0
2006-03-30 15:30:00,47.71,47.72,47.7,47.71,41800.0,29.9736,29.9799,29.9673,29.9736,41800.0
2006-03-30 15:35:00,47.71,47.73,47.71,47.71,40200.0,29.9736,29.9862,29.9736,29.9736,40200.0
2006-03-30 15:40:00,47.71,47.73,47.7,47.72,24200.0,29.9736,29.9862,29.9673,29.9799,24200.0
2006-03-30 15:45:00,47.73,47.74,47.68,47.71,25600.0,29.9862,29.9924,29.9548,29.9736,25600.0
2006-03-30 15:50:00,47.71,47.71,47.68,47.7,22800.0,29.9736,29.9736,29.9548,29.9673,22800.0
2006-03-30 15:55:00,47.71,47.72,47.68,47.68,33200.0,29.9736,29.9799,29.9548,29.9548,33200.0
2006-03-31 09:30:00,48.12,48.12,47.72,47.87,34400.0,30.2312,30.2312,29.9799,30.0741,34400.0
2006-03-31 09:35:00,47.85,47.85,47.73,47.77,11800.0,30.0616,30.0616,29.9862,30.0113,11800.0
2006-03-31 09:40:00,47.79,47.86,47.77,47.85,14000.0,30.0239,30.0678,30.0113,30.0616,14000.0
2006-03-31 09:45:00,47.85,48.0,47.84,47.98,55800.0,30.0616,30.1558,30.0553,30.1432,55800.0
2006-03-31 09:50:00,47.98,48.05,47.91,48.04,45000.0,30.1432,30.1872,30.0992,30.1809,45000.0
2006-03-31 09:55:00,48.05,48.12,48.05,48.09,60200.0,30.1872,30.2312,30.1872,30.2123,60200.0
2006-03-31 10:00:00,48.07,48.1,48.01,48.09,24000.0,30.1998,30.2186,30.1621,30.2123,24000.0
2006-03-31 10:05:00,48.09,48.18,48.04,48.15,22800.0,30.2123,30.2689,30.1809,30.25,22800.0
2006-03-31 10:10:00,48.13,48.22,48.12,48.15,12400.0,30.2375,30.294,30.2312,30.25,12400.0
2006-03-31 10:15:00,48.15,48.22,48.13,48.2,13800.0,30.25,30.294,30.2375,30.2814,13800.0
2006-03-31 10:20:00,48.21,48.21,48.13,48.15,9800.0,30.2877,30.2877,30.2375,30.25,9800.0
2006-03-31 10:25:00,48.16,48.19,48.05,48.05,18800.0,30.2563,30.2752,30.1872,30.1872,18800.0
2006-03-31 10:30:00,48.05,48.13,48.05,48.1,23600.0,30.1872,30.2375,30.1872,30.2186,23600.0
2006-03-31 10:35:00,48.1,48.2,48.1,48.2,17000.0,30.2186,30.2814,30.2186,30.2814,17000.0
2006-03-31 10:40:00,48.2,48.21,47.82,48.2,22000.0,30.2814,30.2877,30.0427,30.2814,22000.0
2006-03-31 10:45:00,48.2,48.21,48.13,48.19,17000.0,30.2814,30.2877,30.2375,30.2752,17000.0
2006-03-31 10:50:00,48.2,48.2,48.05,48.06,12200.0,30.2814,30.2814,30.1872,30.1935,12200.0
2006-03-31 10:55:00,48.06,48.09,48.02,48.06,14400.0,30.1935,30.2123,30.1684,30.1935,14400.0
2006-03-31 11:00:00,48.06,48.1,48.03,48.1,17200.0,30.1935,30.2186,30.1746,30.2186,17200.0
2006-03-31 11:05:00,48.09,48.17,48.09,48.17,10200.0,30.2123,30.2626,30.2123,30.2626,10200.0
2006-03-31 11:10:00,48.17,48.2,48.17,48.2,9800.0,30.2626,30.2814,30.2626,30.2814,9800.0
2006-03-31 11:15:00,48.2,48.24,48.18,48.23,18600.0,30.2814,30.3066,30.2689,30.3003,18600.0
2006-03-31 11:20:00,48.24,48.3,48.22,48.3,35600.0,30.3066,30.3443,30.294,30.3443,35600.0
2006-03-31 11:25:00,48.3,48.31,48.25,48.25,22400.0,30.3443,30.3505,30.3129,30.3129,22400.0
2006-03-31 11:30:00,48.24,48.24,48.19,48.2,12600.0,30.3066,30.3066,30.2752,30.2814,12600.0
2006-03-31 11:35:00,48.21,48.24,48.2,48.24,13400.0,30.2877,30.3066,30.2814,30.3066,13400.0
2006-03-31 11:40:00,48.24,48.24,48.19,48.21,16800.0,30.3066,30.3066,30.2752,30.2877,16800.0
2006-03-31 11:45:00,48.22,48.27,48.2,48.27,8800.0,30.294,30.3254,30.2814,30.3254,8800.0
2006-03-31 11:50:00,48.27,48.32,48.26,48.32,20200.0,30.3254,30.3568,30.3191,30.3568,20200.0
2006-03-31 11:55:00,48.29,48.38,48.29,48.32,24000.0,30.338,30.3945,30.338,30.3568,24000.0
2006-03-31 12:00:00,48.32,48.32,48.27,48.3,14400.0,30.3568,30.3568,30.3254,30.3443,14400.0
2006-03-31 12:05:00,48.31,48.31,48.24,48.24,10600.0,30.3505,30.3505,30.3066,30.3066,10600.0
2006-03-31 12:10:00,48.25,48.25,48.21,48.21,10800.0,30.3129,30.3129,30.2877,30.2877,10800.0
2006-03-31 12:15:00,48.21,48.24,48.21,48.22,6600.0,30.2877,30.3066,30.2877,30.294,6600.0
2006-03-31 12:20:00,48.24,48.24,48.21,48.22,6200.0,30.3066,30.3066,30.2877,30.294,6200.0
2006-03-31 12:25:00,48.22,48.25,48.22,48.22,9000.0,30.294,30.3129,30.294,30.294,9000.0
2006-03-31 12:30:00,48.23,48.24,48.22,48.22,4400.0,30.3003,30.3066,30.294,30.294,4400.0
2006-03-31 12:35:00,48.22,48.24,48.22,48.24,12600.0,30.294,30.3066,30.294,30.3066,12600.0
2006-03-31 12:40:00,48.26,48.27,48.21,48.21,9400.0,30.3191,30.3254,30.2877,30.2877,9400.0
2006-03-31 12:45:00,48.21,48.24,48.15,48.15,14800.0,30.2877,30.3066,30.25,30.25,14800.0
2006-03-31 12:50:00,48.17,48.17,48.1,48.11,6600.0,30.2626,30.2626,30.2186,30.2249,6600.0
2006-03-31 12:55:00,48.12,48.12,48.06,48.06,8000.0,30.2312,30.2312,30.1935,30.1935,8000.0
2006-03-31 13:00:00,48.06,48.1,48.05,48.09,6600.0,30.1935,30.2186,30.1872,30.2123,6600.0
2006-03-31 13:05:00,48.1,48.11,48.05,48.07,26800.0,30.2186,30.2249,30.1872,30.1998,26800.0
2006-03-31 13:10:00,48.08,48.09,48.07,48.07,7800.0,30.206,30.2123,30.1998,30.1998,7800.0
2006-03-31 13:15:00,48.08,48.08,48.04,48.07,5200.0,30.206,30.206,30.1809,30.1998,5200.0
2006-03-31 13:20:00,48.07,48.07,48.04,48.06,8400.0,30.1998,30.1998,30.1809,30.1935,8400.0
2006-03-31 13:25:00,48.05,48.1,48.02,48.09,28800.0,30.1872,30.2186,30.1684,30.2123,28800.0
2006-03-31 13:30:00,48.07,48.07,48.02,48.06,18600.0,30.1998,30.1998,30.1684,30.1935,18600.0
2006-03-31 13:35:00,48.05,48.08,48.02,48.07,19600.0,30.1872,30.206,30.1684,30.1998,19600.0
2006-03-31 13:40:00,48.07,48.07,48.01,48.02,13000.0,30.1998,30.1998,30.1621,30.1684,13000.0
2006-03-31 13:45:00,48.02,48.05,48.01,48.01,18000.0,30.1684,30.1872,30.1621,30.1621,18000.0
2006-03-31 13:50:00,48.01,48.04,48.0,48.02,23600.0,30.1621,30.1809,30.1558,30.1684,23600.0
2006-03-31 13:55:00,48.02,48.08,48.02,48.04,16200.0,30.1684,30.206,30.1684,30.1809,16200.0
2006-03-31 14:00:00,48.04,48.04,48.0,48.02,16000.0,30.1809,30.1809,30.1558,30.1684,16000.0
2006-03-31 14:05:00,48.02,48.02,48.0,48.01,10000.0,30.1684,30.1684,30.1558,30.1621,10000.0
2006-03-31 14:10:00,48.0,48.02,48.0,48.01,10200.0,30.1558,30.1684,30.1558,30.1621,10200.0
2006-03-31 14:15:00,48.01,48.02,47.97,48.01,8800.0,30.1621,30.1684,30.1369,30.1621,8800.0
2006-03-31 14:20:00,48.02,48.08,48.01,48.04,17800.0,30.1684,30.206,30.1621,30.1809,17800.0
2006-03-31 14:25:00,48.04,48.08,48.01,48.08,15400.0,30.1809,30.206,30.1621,30.206,15400.0
2006-03-31 14:30:00,48.05,48.09,48.05,48.09,13200.0,30.1872,30.2123,30.1872,30.2123,13200.0
2006-03-31 14:35:00,48.1,48.12,48.08,48.1,20800.0,30.2186,30.2312,30.206,30.2186,20800.0
2006-03-31 14:40:00,48.09,48.12,48.06,48.1,23600.0,30.2123,30.2312,30.1935,30.2186,23600.0
2006-03-31 14:45:00,48.1,48.13,48.07,48.12,12800.0,30.2186,30.2375,30.1998,30.2312,12800.0
2006-03-31 14:50:00,48.12,48.2,48.1,48.2,22400.0,30.2312,30.2814,30.2186,30.2814,22400.0
2006-03-31 14:55:00,48.23,48.23,48.17,48.2,9000.0,30.3003,30.3003,30.2626,30.2814,9000.0
2006-03-31 15:00:00,48.2,48.22,48.18,48.2,25400.0,30.2814,30.294,30.2689,30.2814,25400.0
2006-03-31 15:05:00,48.2,48.21,48.18,48.2,23000.0,30.2814,30.2877,30.2689,30.2814,23000.0
2006-03-31 15:10:00,48.18,48.18,48.13,48.14,13400.0,30.2689,30.2689,30.2375,30.2437,13400.0
2006-03-31 15:15:00,48.16,48.17,48.05,48.05,14000.0,30.2563,30.2626,30.1872,30.1872,14000.0
2006-03-31 15:20:00,48.08,48.12,48.06,48.11,13400.0,30.206,30.2312,30.1935,30.2249,13400.0
2006-03-31 15:25:00,48.1,48.19,48.1,48.16,11000.0,30.2186,30.2752,30.2186,30.2563,11000.0
2006-03-31 15:30:00,48.18,48.23,48.17,48.23,35000.0,30.2689,30.3003,30.2626,30.3003,35000.0
2006-03-31 15:35:00,48.23,48.24,48.22,48.24,26400.0,30.3003,30.3066,30.294,30.3066,26400.0
2006-03-31 15:40:00,48.25,48.29,48.22,48.23,38400.0,30.3129,30.338,30.294,30.3003,38400.0
2006-03-31 15:45:00,48.23,48.23,48.19,48.22,71600.0,30.3003,30.3003,30.2752,30.294,71600.0
2006-03-31 15:50:00,48.21,48.22,48.18,48.18,77600.0,30.2877,30.294,30.2689,30.2689,77600.0
2006-03-31 15:55:00,48.18,48.18,48.12,48.16,118000.0,30.2689,30.2689,30.2312,30.2563,118000.0
2006-04-03 09:30:00,48.6,48.87,48.09,48.18,111800.0,30.5327,30.7024,30.2123,30.2689,111800.0
2006-04-03 09:35:00,48.15,48.3,48.12,48.29,25200.0,30.25,30.3443,30.2312,30.338,25200.0
2006-04-03 09:40:00,48.26,48.26,48.16,48.2,12200.0,30.3191,30.3191,30.2563,30.2814,12200.0
2006-04-03 09:45:00,48.19,48.31,48.16,48.2,18200.0,30.2752,30.3505,30.2563,30.2814,18200.0
2006-04-03 09:50:00,48.2,48.21,48.13,48.19,19000.0,30.2814,30.2877,30.2375,30.2752,19000.0
2006-04-03 09:55:00,48.2,48.23,48.15,48.15,27200.0,30.2814,30.3003,30.25,30.25,27200.0
2006-04-03 10:00:00,48.18,48.24,48.13,48.24,35200.0,30.2689,30.3066,30.2375,30.3066,35200.0
2006-04-03 10:05:00,48.29,48.37,48.29,48.34,25800.0,30.338,30.3882,30.338,30.3694,25800.0
2006-04-03 10:10:00,48.34,48.38,48.23,48.26,18800.0,30.3694,30.3945,30.3003,30.3191,18800.0
2006-04-03 10:15:00,48.26,48.35,48.23,48.34,12800.0,30.3191,30.3757,30.3003,30.3694,12800.0
2006-04-03 10:20:00,48.37,48.44,48.37,48.44,12800.0,30.3882,30.4322,30.3882,30.4322,12800.0
2006-04-03 10:25:00,48.45,48.56,48.45,48.56,26400.0,30.4385,30.5076,30.4385,30.5076,26400.0
2006-04-03 10:30:00,48.58,48.73,48.58,48.69,35400.0,30.5202,30.6144,30.5202,30.5893,35400.0
2006-04-03 10:35:00,48.69,48.76,48.66,48.76,55000.0,30.5893,30.6333,30.5704,30.6333,55000.0
2006-04-03 10:40:00,48.77,48.82,48.77,48.81,24200.0,30.6395,30.671,30.6395,30.6647,24200.0
2006-04-03 10:45:00,48.82,48.88,48.81,48.81,27400.0,30.671,30.7086,30.6647,30.6647,27400.0
2006-04-03 10:50:00,48.77,48.81,48.68,48.68,35200.0,30.6395,30.6647,30.583,30.583,35200.0
2006-04-03 10:55:00,48.71,48.71,48.56,48.6,32800.0,30.6018,30.6018,30.5076,30.5327,32800.0
2006-04-03 11:00:00,48.6,48.6,48.52,48.52,15200.0,30.5327,30.5327,30.4825,30.4825,15200.0
2006-04-03 11:05:00,48.54,48.55,48.52,48.55,8000.0,30.495,30.5013,30.4825,30.5013,8000.0
2006-04-03 11:10:00,48.54,48.59,48.54,48.59,17400.0,30.495,30.5265,30.495,30.5265,17400.0
2006-04-03 11:15:00,48.6,48.63,48.58,48.6,8000.0,30.5327,30.5516,30.5202,30.5327,8000.0
2006-04-03 11:20:00,48.59,48.6,48.56,48.58,15000.0,30.5265,30.5327,30.5076,30.5202,15000.0
2006-04-03 11:25:00,48.59,48.66,48.59,48.6,15200.0,30.5265,30.5704,30.5265,30.5327,15200.0
2006-04-03 11:30:00,48.6,48.6,48.55,48.57,11600.0,30.5327,30.5327,30.5013,30.5139,11600.0
2006-04-03 11:35:00,48.57,48.59,48.56,48.57,41000.0,30.5139,30.5265,30.5076,30.5139,41000.0
2006-04-03 11:40:00,48.59,48.66,48.57,48.66,31600.0,30.5265,30.5704,30.5139,30.5704,31600.0
2006-04-03 11:45:00,48.66,48.71,48.65,48.7,18200.0,30.5704,30.6018,30.5641,30.5956,18200.0
2006-04-03 11:50:00,48.71,48.79,48.71,48.79,17800.0,30.6018,30.6521,30.6018,30.6521,17800.0
2006-04-03 11:55:00,48.79,48.84,48.78,48.82,11600.0,30.6521,30.6835,30.6458,30.671,11600.0
2006-04-03 12:00:00,48.82,48.82,48.79,48.8,9800.0,30.671,30.671,30.6521,30.6584,9800.0
2006-04-03 12:05:00,48.81,48.81,48.74,48.74,23600.0,30.6647,30.6647,30.6207,30.6207,23600.0
2006-04-03 12:10:00,48.74,48.8,48.73,48.78,12000.0,30.6207,30.6584,30.6144,30.6458,12000.0
2006-04-03 12:15:00,48.8,48.82,48.76,48.79,6000.0,30.6584,30.671,30.6333,30.6521,6000.0
2006-04-03 12:20:00,48.76,48.82,48.76,48.8,9200.0,30.6333,30.671,30.6333,30.6584,9200.0
2006-04-03 12:25:00,48.83,48.83,48.73,48.73,6400.0,30.6772,30.6772,30.6144,30.6144,6400.0
2006-04-03 12:30:00,48.75,48.77,48.74,48.75,3400.0,30.627,30.6395,30.6207,30.627,3400.0
2006-04-03 12:35:00,48.76,48.82,48.74,48.81,25400.0,30.6333,30.671,30.6207,30.6647,25400.0
2006-04-03 12:40:00,48.8,48.8,48.72,48.73,6400.0,30.6584,30.6584,30.6081,30.6144,6400.0
2006-04-03 12:45:00,48.72,48.72,48.67,48.68,15400.0,30.6081,30.6081,30.5767,30.583,15400.0
2006-04-03 12:50:00,48.68,48.76,48.68,48.76,13800.0,30.583,30.6333,30.583,30.6333,13800.0
2006-04-03 12:55:00,48.76,48.77,48.74,48.77,8800.0,30.6333,30.6395,30.6207,30.6395,8800.0
2006-04-03 13:00:00,48.77,48.8,48.72,48.74,11200.0,30.6395,30.6584,30.6081,30.6207,11200.0
2006-04-03 13:05:00,48.74,48.74,48.7,48.74,12800.0,30.6207,30.6207,30.5956,30.6207,12800.0
2006-04-03 13:10:00,48.74,48.75,48.72,48.72,10800.0,30.6207,30.627,30.6081,30.6081,10800.0
2006-04-03 13:15:00,48.72,48.74,48.72,48.74,8400.0,30.6081,30.6207,30.6081,30.6207,8400.0
2006-04-03 13:20:00,48.74,48.74,48.7,48.73,10400.0,30.6207,30.6207,30.5956,30.6144,10400.0
2006-04-03 13:25:00,48.74,48.78,48.72,48.78,5600.0,30.6207,30.6458,30.6081,30.6458,5600.0
2006-04-03 13:30:00,48.76,48.8,48.76,48.77,14000.0,30.6333,30.6584,30.6333,30.6395,14000.0
2006-04-03 13:35:00,48.77,48.77,48.71,48.71,14600.0,30.6395,30.6395,30.6018,30.6018,14600.0
2006-04-03 13:40:00,48.72,48.73,48.7,48.72,6800.0,30.6081,30.6144,30.5956,30.6081,6800.0
2006-04-03 13:45:00,48.7,48.7,48.61,48.63,19200.0,30.5956,30.5956,30.539,30.5516,19200.0
2006-04-03 13:50:00,48.63,48.7,48.61,48.69,11800.0,30.5516,30.5956,30.539,30.5893,11800.0
2006-04-03 13:55:00,48.71,48.74,48.65,48.65,14200.0,30.6018,30.6207,30.5641,30.5641,14200.0
2006-04-03 14:00:00,48.66,48.69,48.58,48.6,17400.0,30.5704,30.5893,30.5202,30.5327,17400.0
2006-04-03 14:05:00,48.6,48.63,48.59,48.6,10600.0,30.5327,30.5516,30.5265,30.5327,10600.0
2006-04-03 14:10:00,48.61,48.67,48.59,48.59,11600.0,30.539,30.5767,30.5265,30.5265,11600.0
2006-04-03 14:15:00,48.59,48.64,48.58,48.6,15000.0,30.5265,30.5579,30.5202,30.5327,15000.0
2006-04-03 14:20:00,48.61,48.63,48.56,48.59,18200.0,30.539,30.5516,30.5076,30.5265,18200.0
2006-04-03 14:25:00,48.59,48.59,48.52,48.53,32600.0,30.5265,30.5265,30.4825,30.4888,32600.0
2006-04-03 14:30:00,48.51,48.58,48.49,48.53,24200.0,30.4762,30.5202,30.4636,30.4888,24200.0
2006-04-03 14:35:00,48.53,48.57,48.51,48.52,30000.0,30.4888,30.5139,30.4762,30.4825,30000.0
2006-04-03 14:40:00,48.54,48.58,48.52,48.57,51200.0,30.495,30.5202,30.4825,30.5139,51200.0
2006-04-03 14:45:00,48.57,48.58,48.53,48.53,31600.0,30.5139,30.5202,30.4888,30.4888,31600.0
2006-04-03 14:50:00,48.54,48.55,48.48,48.48,50000.0,30.495,30.5013,30.4573,30.4573,50000.0
2006-04-03 14:55:00,48.49,48.49,48.47,48.48,20000.0,30.4636,30.4636,30.4511,30.4573,20000.0
2006-04-03 15:00:00,48.46,48.48,48.41,48.43,16400.0,30.4448,30.4573,30.4134,30.4259,16400.0
2006-04-03 15:05:00,48.43,48.54,48.43,48.54,30400.0,30.4259,30.495,30.4259,30.495,30400.0
2006-04-03 15:10:00,48.55,48.55,48.51,48.51,21400.0,30.5013,30.5013,30.4762,30.4762,21400.0
2006-04-03 15:15:00,48.51,48.52,48.45,48.45,21000.0,30.4762,30.4825,30.4385,30.4385,21000.0
2006-04-03 15:20:00,48.45,48.46,48.4,48.4,40400.0,30.4385,30.4448,30.4071,30.4071,40400.0
2006-04-03 15:25:00,48.4,48.4,48.34,48.34,37400.0,30.4071,30.4071,30.3694,30.3694,37400.0
2006-04-03 15:30:00,48.33,48.37,48.31,48.35,29000.0,30.3631,30.3882,30.3505,30.3757,29000.0
2006-04-03 15:35:00,48.35,48.35,48.27,48.3,42000.0,30.3757,30.3757,30.3254,30.3443,42000.0
2006-04-03 15:40:00,48.32,48.32,48.24,48.24,37000.0,30.3568,30.3568,30.3066,30.3066,37000.0
2006-04-03 15:45:00,48.24,48.24,48.17,48.22,40600.0,30.3066,30.3066,30.2626,30.294,40600.0
2006-04-03 15:50:00,48.24,48.25,48.23,48.24,30600.0,30.3066,30.3129,30.3003,30.3066,30600.0
2006-04-03 15:55:00,48.22,48.24,48.2,48.2,54400.0,30.294,30.3066,30.2814,30.2814,54400.0
2006-04-04 09:30:00,48.13,48.19,48.06,48.1,37000.0,30.2375,30.2752,30.1935,30.2186,37000.0
2006-04-04 09:35:00,48.1,48.23,48.1,48.2,21600.0,30.2186,30.3003,30.2186,30.2814,21600.0
2006-04-04 09:40:00,48.16,48.16,48.01,48.02,27800.0,30.2563,30.2563,30.1621,30.1684,27800.0
2006-04-04 09:45:00,48.01,48.09,47.97,48.09,52600.0,30.1621,30.2123,30.1369,30.2123,52600.0
2006-04-04 09:50:00,48.08,48.15,48.04,48.1,14200.0,30.206,30.25,30.1809,30.2186,14200.0
2006-04-04 09:55:00,48.1,48.25,48.1,48.25,29000.0,30.2186,30.3129,30.2186,30.3129,29000.0
2006-04-04 10:00:00,48.21,48.26,48.18,48.18,30400.0,30.2877,30.3191,30.2689,30.2689,30400.0
2006-04-04 10:05:00,48.19,48.27,48.19,48.19,33000.0,30.2752,30.3254,30.2752,30.2752,33000.0
2006-04-04 10:10:00,48.17,48.24,48.14,48.24,30400.0,30.2626,30.3066,30.2437,30.3066,30400.0
2006-04-04 10:15:00,48.26,48.37,48.26,48.35,20600.0,30.3191,30.3882,30.3191,30.3757,20600.0
2006-04-04 10:20:00,48.35,48.45,48.34,48.42,27200.0,30.3757,30.4385,30.3694,30.4197,27200.0
2006-04-04 10:25:00,48.42,48.47,48.42,48.44,25800.0,30.4197,30.4511,30.4197,30.4322,25800.0
2006-04-04 10:30:00,48.44,48.5,48.42,48.5,34800.0,30.4322,30.4699,30.4197,30.4699,34800.0
2006-04-04 10:35:00,48.51,48.51,48.46,48.48,42600.0,30.4762,30.4762,30.4448,30.4573,42600.0
2006-04-04 10:40:00,48.48,48.49,48.46,48.49,36600.0,30.4573,30.4636,30.4448,30.4636,36600.0
2006-04-04 10:45:00,48.51,48.59,48.49,48.59,12000.0,30.4762,30.5265,30.4636,30.5265,12000.0
2006-04-04 10:50:00,48.59,48.63,48.57,48.63,15800.0,30.5265,30.5516,30.5139,30.5516,15800.0
2006-04-04 10:55:00,48.63,48.63,48.56,48.56,20400.0,30.5516,30.5516,30.5076,30.5076,20400.0
2006-04-04 11:00:00,48.54,48.54,48.42,48.44,25600.0,30.495,30.495,30.4197,30.4322,25600.0
2006-04-04 11:05:00,48.43,48.43,48.34,48.35,37200.0,30.4259,30.4259,30.3694,30.3757,37200.0
2006-04-04 11:10:00,48.35,48.38,48.31,48.35,28800.0,30.3757,30.3945,30.3505,30.3757,28800.0
2006-04-04 11:15:00,48.37,48.41,48.35,48.41,10400.0,30.3882,30.4134,30.3757,30.4134,10400.0
2006-04-04 11:20:00,48.4,48.42,48.39,48.41,11400.0,30.4071,30.4197,30.4008,30.4134,11400.0
2006-04-04 11:25:00,48.42,48.49,48.42,48.49,7200.0,30.4197,30.4636,30.4197,30.4636,7200.0
2006-04-04 11:30:00,48.49,48.55,48.49,48.54,9800.0,30.4636,30.5013,30.4636,30.495,9800.0
2006-04-04 11:35:00,48.59,48.7,48.59,48.69,43600.0,30.5265,30.5956,30.5265,30.5893,43600.0
2006-04-04 11:40:00,48.7,48.88,48.7,48.88,66800.0,30.5956,30.7086,30.5956,30.7086,66800.0
2006-04-04 11:45:00,48.89,49.0,48.65,48.99,80200.0,30.7149,30.784,30.5641,30.7778,80200.0
2006-04-04 11:50:00,48.99,49.0,48.9,48.9,36200.0,30.7778,30.784,30.7212,30.7212,36200.0
2006-04-04 11:55:00,48.91,48.92,48.76,48.76,63600.0,30.7275,30.7338,30.6333,30.6333,63600.0
2006-04-04 12:00:00,48.76,48.88,48.74,48.86,28000.0,30.6333,30.7086,30.6207,30.6961,28000.0
2006-04-04 12:05:00,48.86,48.97,48.85,48.97,16600.0,30.6961,30.7652,30.6898,30.7652,16600.0
2006-04-04 12:10:00,48.96,49.01,48.96,49.0,29800.0,30.7589,30.7903,30.7589,30.784,29800.0
2006-04-04 12:15:00,49.02,49.1,48.98,48.99,29200.0,30.7966,30.8469,30.7715,30.7778,29200.0
2006-04-04 12:20:00,48.97,49.01,48.97,48.98,29400.0,30.7652,30.7903,30.7652,30.7715,29400.0
2006-04-04 12:25:00,48.98,48.99,48.94,48.98,16400.0,30.7715,30.7778,30.7463,30.7715,16400.0
2006-04-04 12:30:00,48.99,48.99,48.92,48.95,12200.0,30.7778,30.7778,30.7338,30.7526,12200.0
2006-04-04 12:35:00,48.94,48.94,48.84,48.87,13400.0,30.7463,30.7463,30.6835,30.7024,13400.0
2006-04-04 12:40:00,48.87,48.87,48.79,48.79,19400.0,30.7024,30.7024,30.6521,30.6521,19400.0
2006-04-04 12:45:00,48.79,48.8,48.74,48.8,11000.0,30.6521,30.6584,30.6207,30.6584,11000.0
2006-04-04 12:50:00,48.8,48.83,48.78,48.82,8200.0,30.6584,30.6772,30.6458,30.671,8200.0
2006-04-04 12:55:00,48.82,48.84,48.79,48.84,12800.0,30.671,30.6835,30.6521,30.6835,12800.0
2006-04-04 13:00:00,48.83,48.85,48.8,48.81,40200.0,30.6772,30.6898,30.6584,30.6647,40200.0
2006-04-04 13:05:00,48.84,48.84,48.8,48.81,29200.0,30.6835,30.6835,30.6584,30.6647,29200.0
2006-04-04 13:10:00,48.81,48.82,48.77,48.8,12200.0,30.6647,30.671,30.6395,30.6584,12200.0
2006-04-04 13:15:00,48.82,48.82,48.66,48.72,19800.0,30.671,30.671,30.5704,30.6081,19800.0
2006-04-04 13:20:00,48.72,48.73,48.65,48.72,11800.0,30.6081,30.6144,30.5641,30.6081,11800.0
2006-04-04 13:25:00,48.71,48.71,48.63,48.66,11400.0,30.6018,30.6018,30.5516,30.5704,11400.0
2006-04-04 13:30:00,48.61,48.75,48.61,48.73,9800.0,30.539,30.627,30.539,30.6144,9800.0
2006-04-04 13:35:00,48.74,48.77,48.67,48.67,23000.0,30.6207,30.6395,30.5767,30.5767,23000.0
2006-04-04 13:40:00,48.67,48.7,48.64,48.66,39600.0,30.5767,30.5956,30.5579,30.5704,39600.0
2006-04-04 13:45:00,48.65,48.68,48.62,48.63,35800.0,30.5641,30.583,30.5453,30.5516,35800.0
2006-04-04 13:50:00,48.63,48.66,48.6,48.64,45600.0,30.5516,30.5704,30.5327,30.5579,45600.0
2006-04-04 13:55:00,48.63,48.71,48.63,48.66,33000.0,30.5516,30.6018,30.5516,30.5704,33000.0
2006-04-04 14:00:00,48.66,48.7,48.58,48.6,25600.0,30.5704,30.5956,30.5202,30.5327,25600.0
2006-04-04 14:05:00,48.61,48.65,48.52,48.56,19200.0,30.539,30.5641,30.4825,30.5076,19200.0
2006-04-04 14:10:00,48.56,48.58,48.51,48.55,9200.0,30.5076,30.5202,30.4762,30.5013,9200.0
2006-04-04 14:15:00,48.55,48.56,48.52,48.54,10600.0,30.5013,30.5076,30.4825,30.495,10600.0
2006-04-04 14:20:00,48.59,48.65,48.59,48.65,44000.0,30.5265,30.5641,30.5265,30.5641,44000.0
2006-04-04 14:25:00,48.65,48.68,48.62,48.68,38600.0,30.5641,30.583,30.5453,30.583,38600.0
2006-04-04 14:30:00,48.65,48.71,48.65,48.69,27400.0,30.5641,30.6018,30.5641,30.5893,27400.0
2006-04-04 14:35:00,48.68,48.68,48.56,48.57,30800.0,30.583,30.583,30.5076,30.5139,30800.0
2006-04-04 14:40:00,48.57,48.62,48.57,48.57,19400.0,30.5139,30.5453,30.5139,30.5139,19400.0
2006-04-04 14:45:00,48.56,48.6,48.55,48.58,24600.0,30.5076,30.5327,30.5013,30.5202,24600.0
2006-04-04 14:50:00,48.56,48.63,48.52,48.63,15800.0,30.5076,30.5516,30.4825,30.5516,15800.0
2006-04-04 14:55:00,48.6,48.64,48.6,48.6,7000.0,30.5327,30.5579,30.5327,30.5327,7000.0
2006-04-04 15:00:00,48.6,48.63,48.57,48.6,13600.0,30.5327,30.5516,30.5139,30.5327,13600.0
2006-04-04 15:05:00,48.6,48.6,48.57,48.58,17600.0,30.5327,30.5327,30.5139,30.5202,17600.0
2006-04-04 15:10:00,48.57,48.63,48.54,48.63,19800.0,30.5139,30.5516,30.495,30.5516,19800.0
2006-04-04 15:15:00,48.63,48.65,48.58,48.58,11600.0,30.5516,30.5641,30.5202,30.5202,11600.0
2006-04-04 15:20:00,48.58,48.63,48.58,48.6,24600.0,30.5202,30.5516,30.5202,30.5327,24600.0
2006-04-04 15:25:00,48.62,48.62,48.53,48.55,19600.0,30.5453,30.5453,30.4888,30.5013,19600.0
2006-04-04 15:30:00,48.54,48.57,48.52,48.52,17200.0,30.495,30.5139,30.4825,30.4825,17200.0
2006-04-04 15:35:00,48.52,48.54,48.48,48.48,25600.0,30.4825,30.495,30.4573,30.4573,25600.0
2006-04-04 15:40:00,48.49,48.55,48.48,48.48,31800.0,30.4636,30.5013,30.4573,30.4573,31800.0
2006-04-04 15:45:00,48.48,48.48,48.4,48.41,35600.0,30.4573,30.4573,30.4071,30.4134,35600.0
2006-04-04 15:50:00,48.4,48.42,48.36,48.37,49200.0,30.4071,30.4197,30.382,30.3882,49200.0
2006-04-04 15:55:00,48.37,48.37,48.27,48.31,120600.0,30.3882,30.3882,30.3254,30.3505,120600.0
2006-04-05 09:30:00,48.77,48.77,48.32,48.41,29800.0,30.6395,30.6395,30.3568,30.4134,29800.0
2006-04-05 09:35:00,48.4,48.41,48.18,48.34,24200.0,30.4071,30.4134,30.2689,30.3694,24200.0
2006-04-05 09:40:00,48.35,48.35,48.24,48.29,21200.0,30.3757,30.3757,30.3066,30.338,21200.0
2006-04-05 09:45:00,48.29,48.38,48.26,48.38,43000.0,30.338,30.3945,30.3191,30.3945,43000.0
2006-04-05 09:50:00,48.33,48.36,48.23,48.23,20600.0,30.3631,30.382,30.3003,30.3003,20600.0
2006-04-05 09:55:00,48.23,48.28,48.18,48.27,32200.0,30.3003,30.3317,30.2689,30.3254,32200.0
2006-04-05 10:00:00,48.3,48.35,48.23,48.25,34200.0,30.3443,30.3757,30.3003,30.3129,34200.0
2006-04-05 10:05:00,48.25,48.27,48.23,48.24,31400.0,30.3129,30.3254,30.3003,30.3066,31400.0
2006-04-05 10:10:00,48.24,48.26,48.2,48.22,26000.0,30.3066,30.3191,30.2814,30.294,26000.0
2006-04-05 10:15:00,48.2,48.2,48.1,48.11,17400.0,30.2814,30.2814,30.2186,30.2249,17400.0
2006-04-05 10:20:00,48.12,48.2,48.09,48.13,16600.0,30.2312,30.2814,30.2123,30.2375,16600.0
2006-04-05 10:25:00,48.12,48.2,48.12,48.15,30600.0,30.2312,30.2814,30.2312,30.25,30600.0
2006-04-05 10:30:00,48.14,48.22,48.14,48.22,54400.0,30.2437,30.294,30.2437,30.294,54400.0
2006-04-05 10:35:00,48.22,48.24,48.19,48.24,22600.0,30.294,30.3066,30.2752,30.3066,22600.0
2006-04-05 10:40:00,48.24,48.43,48.23,48.43,17200.0,30.3066,30.4259,30.3003,30.4259,17200.0
2006-04-05 10:45:00,48.35,48.35,48.29,48.29,42000.0,30.3757,30.3757,30.338,30.338,42000.0
2006-04-05 10:50:00,48.27,48.3,48.15,48.17,21200.0,30.3254,30.3443,30.25,30.2626,21200.0
2006-04-05 10:55:00,48.19,48.23,48.16,48.2,36400.0,30.2752,30.3003,30.2563,30.2814,36400.0
2006-04-05 11:00:00,48.2,48.27,48.2,48.24,15200.0,30.2814,30.3254,30.2814,30.3066,15200.0
2006-04-05 11:05:00,48.24,48.24,48.18,48.2,55600.0,30.3066,30.3066,30.2689,30.2814,55600.0
2006-04-05 11:10:00,48.22,48.23,48.18,48.18,6200.0,30.294,30.3003,30.2689,30.2689,6200.0
2006-04-05 11:15:00,48.17,48.2,48.1,48.16,12800.0,30.2626,30.2814,30.2186,30.2563,12800.0
2006-04-05 11:20:00,48.15,48.22,48.13,48.21,10400.0,30.25,30.294,30.2375,30.2877,10400.0
2006-04-05 11:25:00,48.19,48.2,48.15,48.19,12200.0,30.2752,30.2814,30.25,30.2752,12200.0
2006-04-05 11:30:00,48.19,48.21,48.16,48.18,35800.0,30.2752,30.2877,30.2563,30.2689,35800.0
2006-04-05 11:35:00,48.19,48.19,48.08,48.1,21400.0,30.2752,30.2752,30.206,30.2186,21400.0
2006-04-05 11:40:00,48.1,48.13,48.08,48.1,15600.0,30.2186,30.2375,30.206,30.2186,15600.0
2006-04-05 11:45:00,48.1,48.12,48.05,48.09,20200.0,30.2186,30.2312,30.1872,30.2123,20200.0
2006-04-05 11:50:00,48.11,48.14,48.08,48.1,11000.0,30.2249,30.2437,30.206,30.2186,11000.0
2006-04-05 11:55:00,48.1,48.13,48.08,48.1,16600.0,30.2186,30.2375,30.206,30.2186,16600.0
2006-04-05 12:00:00,48.1,48.12,48.07,48.08,7600.0,30.2186,30.2312,30.1998,30.206,7600.0
2006-04-05 12:05:00,48.09,48.15,48.09,48.15,19600.0,30.2123,30.25,30.2123,30.25,19600.0
2006-04-05 12:10:00,48.15,48.16,48.13,48.15,27200.0,30.25,30.2563,30.2375,30.25,27200.0
2006-04-05 12:15:00,48.15,48.19,48.15,48.19,6800.0,30.25,30.2752,30.25,30.2752,6800.0
2006-04-05 12:20:00,48.2,48.21,48.17,48.17,8800.0,30.2814,30.2877,30.2626,30.2626,8800.0
2006-04-05 12:25:00,48.2,48.2,48.11,48.12,15600.0,30.2814,30.2814,30.2249,30.2312,15600.0
2006-04-05 12:30:00,48.13,48.18,48.12,48.15,21200.0,30.2375,30.2689,30.2312,30.25,21200.0
2006-04-05 12:35:00,48.18,48.18,48.13,48.15,9800.0,30.2689,30.2689,30.2375,30.25,9800.0
2006-04-05 12:40:00,48.16,48.27,48.16,48.27,18000.0,30.2563,30.3254,30.2563,30.3254,18000.0
2006-04-05 12:45:00,48.27,48.33,48.24,48.3,27600.0,30.3254,30.3631,30.3066,30.3443,27600.0
2006-04-05 12:50:00,48.3,48.38,48.3,48.34,22000.0,30.3443,30.3945,30.3443,30.3694,22000.0
2006-04-05 12:55:00,48.34,48.4,48.34,48.37,11200.0,30.3694,30.4071,30.3694,30.3882,11200.0
2006-04-05 13:00:00,48.37,48.52,48.36,48.5,26400.0,30.3882,30.4825,30.382,30.4699,26400.0
2006-04-05 13:05:00,48.52,48.53,48.42,48.42,20800.0,30.4825,30.4888,30.4197,30.4197,20800.0
2006-04-05 13:10:00,48.41,48.46,48.4,48.44,19000.0,30.4134,30.4448,30.4071,30.4322,19000.0
2006-04-05 13:15:00,48.48,48.51,48.45,48.5,82400.0,30.4573,30.4762,30.4385,30.4699,82400.0
2006-04-05 13:20:00,48.51,48.57,48.51,48.57,36000.0,30.4762,30.5139,30.4762,30.5139,36000.0
2006-04-05 13:25:00,48.57,48.57,48.52,48.55,8600.0,30.5139,30.5139,30.4825,30.5013,8600.0
2006-04-05 13:30:00,48.54,48.57,48.52,48.57,15000.0,30.495,30.5139,30.4825,30.5139,15000.0
2006-04-05 13:35:00,48.57,48.6,48.54,48.6,28800.0,30.5139,30.5327,30.495,30.5327,28800.0
2006-04-05 13:40:00,48.58,48.6,48.57,48.58,15000.0,30.5202,30.5327,30.5139,30.5202,15000.0
2006-04-05 13:45:00,48.57,48.63,48.57,48.63,46800.0,30.5139,30.5516,30.5139,30.5516,46800.0
2006-04-05 13:50:00,48.63,48.69,48.62,48.68,16400.0,30.5516,30.5893,30.5453,30.583,16400.0
2006-04-05 13:55:00,48.68,48.73,48.68,48.72,14000.0,30.583,30.6144,30.583,30.6081,14000.0
2006-04-05 14:00:00,48.7,48.72,48.65,48.72,24600.0,30.5956,30.6081,30.5641,30.6081,24600.0
2006-04-05 14:05:00,48.71,48.78,48.71,48.78,24000.0,30.6018,30.6458,30.6018,30.6458,24000.0
2006-04-05 14:10:00,48.79,48.81,48.77,48.8,87600.0,30.6521,30.6647,30.6395,30.6584,87600.0
2006-04-05 14:15:00,48.8,48.8,48.73,48.79,28800.0,30.6584,30.6584,30.6144,30.6521,28800.0
2006-04-05 14:20:00,48.81,48.83,48.77,48.81,43800.0,30.6647,30.6772,30.6395,30.6647,43800.0
2006-04-05 14:25:00,48.81,48.81,48.74,48.76,16000.0,30.6647,30.6647,30.6207,30.6333,16000.0
2006-04-05 14:30:00,48.76,48.79,48.74,48.76,30400.0,30.6333,30.6521,30.6207,30.6333,30400.0
2006-04-05 14:35:00,48.76,48.77,48.68,48.74,40200.0,30.6333,30.6395,30.583,30.6207,40200.0
2006-04-05 14:40:00,48.74,48.84,48.74,48.81,30800.0,30.6207,30.6835,30.6207,30.6647,30800.0
2006-04-05 14:45:00,48.81,48.9,48.8,48.89,26000.0,30.6647,30.7212,30.6584,30.7149,26000.0
2006-04-05 14:50:00,48.88,48.9,48.83,48.88,25800.0,30.7086,30.7212,30.6772,30.7086,25800.0
2006-04-05 14:55:00,48.88,48.94,48.87,48.94,46200.0,30.7086,30.7463,30.7024,30.7463,46200.0
2006-04-05 15:00:00,48.94,48.94,48.84,48.9,52600.0,30.7463,30.7463,30.6835,30.7212,52600.0
2006-04-05 15:05:00,48.91,48.95,48.86,48.86,33600.0,30.7275,30.7526,30.6961,30.6961,33600.0
2006-04-05 15:10:00,48.9,48.92,48.88,48.9,59600.0,30.7212,30.7338,30.7086,30.7212,59600.0
2006-04-05 15:15:00,48.9,48.96,48.89,48.96,33600.0,30.7212,30.7589,30.7149,30.7589,33600.0
2006-04-05 15:20:00,48.96,49.02,48.95,48.98,46000.0,30.7589,30.7966,30.7526,30.7715,46000.0
2006-04-05 15:25:00,48.98,49.04,48.98,49.02,52000.0,30.7715,30.8092,30.7715,30.7966,52000.0
2006-04-05 15:30:00,49.02,49.04,48.87,48.92,39400.0,30.7966,30.8092,30.7024,30.7338,39400.0
2006-04-05 15:35:00,48.91,48.94,48.85,48.87,53600.0,30.7275,30.7463,30.6898,30.7024,53600.0
2006-04-05 15:40:00,48.87,48.95,48.87,48.95,53800.0,30.7024,30.7526,30.7024,30.7526,53800.0
2006-04-05 15:45:00,48.95,49.0,48.95,49.0,66800.0,30.7526,30.784,30.7526,30.784,66800.0
2006-04-05 15:50:00,49.0,49.01,48.95,48.96,73600.0,30.784,30.7903,30.7526,30.7589,73600.0
2006-04-05 15:55:00,48.97,49.01,48.96,48.99,94600.0,30.7652,30.7903,30.7589,30.7778,94600.0
2006-04-06 09:35:00,48.9,48.9,48.8,48.8,40800.0,30.7212,30.7212,30.6584,30.6584,40800.0
2006-04-06 09:40:00,48.87,48.87,48.79,48.81,40200.0,30.7024,30.7024,30.6521,30.6647,40200.0
2006-04-06 09:45:00,48.8,48.82,48.79,48.8,44000.0,30.6584,30.671,30.6521,30.6584,44000.0
2006-04-06 09:50:00,48.81,48.82,48.68,48.68,53200.0,30.6647,30.671,30.583,30.583,53200.0
2006-04-06 09:55:00,48.64,48.64,48.54,48.6,21000.0,30.5579,30.5579,30.495,30.5327,21000.0
2006-04-06 10:00:00,48.59,48.59,48.53,48.54,26600.0,30.5265,30.5265,30.4888,30.495,26600.0
2006-04-06 10:05:00,48.54,48.57,48.5,48.5,38200.0,30.495,30.5139,30.4699,30.4699,38200.0
2006-04-06 10:10:00,48.51,48.55,48.45,48.51,24800.0,30.4762,30.5013,30.4385,30.4762,24800.0
2006-04-06 10:15:00,48.51,48.55,48.5,48.55,13400.0,30.4762,30.5013,30.4699,30.5013,13400.0
2006-04-06 10:20:00,48.52,48.56,48.49,48.52,31000.0,30.4825,30.5076,30.4636,30.4825,31000.0
2006-04-06 10:25:00,48.55,48.56,48.5,48.55,28000.0,30.5013,30.5076,30.4699,30.5013,28000.0
2006-04-06 10:30:00,48.52,48.56,48.48,48.49,22400.0,30.4825,30.5076,30.4573,30.4636,22400.0
2006-04-06 10:35:00,48.48,48.49,48.44,48.46,12600.0,30.4573,30.4636,30.4322,30.4448,12600.0
2006-04-06 10:40:00,48.46,48.49,48.44,48.46,16200.0,30.4448,30.4636,30.4322,30.4448,16200.0
2006-04-06 10:45:00,48.47,48.5,48.44,48.47,9800.0,30.4511,30.4699,30.4322,30.4511,9800.0
2006-04-06 10:50:00,48.44,48.48,48.4,48.45,15200.0,30.4322,30.4573,30.4071,30.4385,15200.0
2006-04-06 10:55:00,48.43,48.44,48.38,48.44,15000.0,30.4259,30.4322,30.3945,30.4322,15000.0
2006-04-06 11:00:00,48.44,48.44,48.4,48.43,9800.0,30.4322,30.4322,30.4071,30.4259,9800.0
2006-04-06 11:05:00,48.43,48.48,48.41,48.43,26600.0,30.4259,30.4573,30.4134,30.4259,26600.0
2006-04-06 11:10:00,48.43,48.47,48.43,48.45,16600.0,30.4259,30.4511,30.4259,30.4385,16600.0
2006-04-06 11:15:00,48.43,48.45,48.37,48.38,10400.0,30.4259,30.4385,30.3882,30.3945,10400.0
2006-04-06 11:20:00,48.38,48.38,48.31,48.31,26000.0,30.3945,30.3945,30.3505,30.3505,26000.0
2006-04-06 11:25:00,48.31,48.33,48.27,48.33,13400.0,30.3505,30.3631,30.3254,30.3631,13400.0
2006-04-06 11:30:00,48.31,48.33,48.27,48.31,15200.0,30.3505,30.3631,30.3254,30.3505,15200.0
2006-04-06 11:35:00,48.33,48.35,48.26,48.3,43000.0,30.3631,30.3757,30.3191,30.3443,43000.0
2006-04-06 11:40:00,48.33,48.38,48.31,48.32,16400.0,30.3631,30.3945,30.3505,30.3568,16400.0
2006-04-06 11:45:00,48.32,48.33,48.3,48.32,17800.0,30.3568,30.3631,30.3443,30.3568,17800.0
2006-04-06 11:50:00,48.32,48.33,48.3,48.31,41000.0,30.3568,30.3631,30.3443,30.3505,41000.0
2006-04-06 11:55:00,48.3,48.32,48.22,48.22,11600.0,30.3443,30.3568,30.294,30.294,11600.0
2006-04-06 12:00:00,48.25,48.31,48.2,48.21,15600.0,30.3129,30.3505,30.2814,30.2877,15600.0
2006-04-06 12:05:00,48.22,48.25,48.19,48.24,20600.0,30.294,30.3129,30.2752,30.3066,20600.0
2006-04-06 12:10:00,48.25,48.31,48.24,48.31,12600.0,30.3129,30.3505,30.3066,30.3505,12600.0
2006-04-06 12:15:00,48.3,48.31,48.22,48.22,19000.0,30.3443,30.3505,30.294,30.294,19000.0
2006-04-06 12:20:00,48.21,48.22,48.17,48.2,8200.0,30.2877,30.294,30.2626,30.2814,8200.0
2006-04-06 12:25:00,48.16,48.19,48.1,48.12,10600.0,30.2563,30.2752,30.2186,30.2312,10600.0
2006-04-06 12:30:00,48.13,48.17,48.13,48.16,13000.0,30.2375,30.2626,30.2375,30.2563,13000.0
2006-04-06 12:35:00,48.15,48.2,48.12,48.12,17400.0,30.25,30.2814,30.2312,30.2312,17400.0
2006-04-06 12:40:00,48.12,48.16,48.11,48.13,16200.0,30.2312,30.2563,30.2249,30.2375,16200.0
2006-04-06 12:45:00,48.13,48.17,48.09,48.17,14600.0,30.2375,30.2626,30.2123,30.2626,14600.0
2006-04-06 12:50:00,48.17,48.17,48.13,48.13,15400.0,30.2626,30.2626,30.2375,30.2375,15400.0
2006-04-06 12:55:00,48.13,48.17,48.13,48.14,10800.0,30.2375,30.2626,30.2375,30.2437,10800.0
2006-04-06 13:00:00,48.14,48.2,48.13,48.17,15800.0,30.2437,30.2814,30.2375,30.2626,15800.0
2006-04-06 13:05:00,48.16,48.17,48.13,48.14,11400.0,30.2563,30.2626,30.2375,30.2437,11400.0
2006-04-06 13:10:00,48.15,48.18,48.13,48.17,10800.0,30.25,30.2689,30.2375,30.2626,10800.0
2006-04-06 13:15:00,48.17,48.21,48.17,48.2,11800.0,30.2626,30.2877,30.2626,30.2814,11800.0
2006-04-06 13:20:00,48.19,48.34,48.19,48.32,13600.0,30.2752,30.3694,30.2752,30.3568,13600.0
2006-04-06 13:25:00,48.32,48.35,48.31,48.34,15600.0,30.3568,30.3757,30.3505,30.3694,15600.0
2006-04-06 13:30:00,48.35,48.45,48.35,48.38,39400.0,30.3757,30.4385,30.3757,30.3945,39400.0
2006-04-06 13:35:00,48.38,48.48,48.38,48.46,76600.0,30.3945,30.4573,30.3945,30.4448,76600.0
2006-04-06 13:40:00,48.45,48.45,48.37,48.41,26600.0,30.4385,30.4385,30.3882,30.4134,26600.0
2006-04-06 13:45:00,48.4,48.47,48.4,48.47,84000.0,30.4071,30.4511,30.4071,30.4511,84000.0
2006-04-06 13:50:00,48.5,48.5,48.38,48.49,63200.0,30.4699,30.4699,30.3945,30.4636,63200.0
2006-04-06 13:55:00,48.47,48.51,48.43,48.43,48000.0,30.4511,30.4762,30.4259,30.4259,48000.0
2006-04-06 14:00:00,48.43,48.43,48.35,48.35,26600.0,30.4259,30.4259,30.3757,30.3757,26600.0
2006-04-06 14:05:00,48.35,48.37,48.32,48.35,14800.0,30.3757,30.3882,30.3568,30.3757,14800.0
2006-04-06 14:10:00,48.36,48.42,48.34,48.4,13200.0,30.382,30.4197,30.3694,30.4071,13200.0
2006-04-06 14:15:00,48.36,48.43,48.31,48.33,41400.0,30.382,30.4259,30.3505,30.3631,41400.0
2006-04-06 14:20:00,48.33,48.34,48.3,48.32,46200.0,30.3631,30.3694,30.3443,30.3568,46200.0
2006-04-06 14:25:00,48.31,48.33,48.2,48.2,48800.0,30.3505,30.3631,30.2814,30.2814,48800.0
2006-04-06 14:30:00,48.19,48.2,48.03,48.06,79600.0,30.2752,30.2814,30.1746,30.1935,79600.0
2006-04-06 14:35:00,48.06,48.16,48.06,48.1,63600.0,30.1935,30.2563,30.1935,30.2186,63600.0
2006-04-06 14:40:00,48.1,48.13,48.06,48.12,69400.0,30.2186,30.2375,30.1935,30.2312,69400.0
2006-04-06 14:45:00,48.12,48.12,48.02,48.02,85800.0,30.2312,30.2312,30.1684,30.1684,85800.0
2006-04-06 14:50:00,48.02,48.05,48.01,48.02,99200.0,30.1684,30.1872,30.1621,30.1684,99200.0
2006-04-06 14:55:00,48.01,48.02,47.9,47.92,66800.0,30.1621,30.1684,30.093,30.1055,66800.0
2006-04-06 15:00:00,47.93,47.96,47.87,47.93,59600.0,30.1118,30.1307,30.0741,30.1118,59600.0
2006-04-06 15:05:00,47.93,47.99,47.92,47.98,28600.0,30.1118,30.1495,30.1055,30.1432,28600.0
2006-04-06 15:10:00,47.98,47.99,47.87,47.89,38200.0,30.1432,30.1495,30.0741,30.0867,38200.0
2006-04-06 15:15:00,47.92,47.94,47.9,47.92,32800.0,30.1055,30.1181,30.093,30.1055,32800.0
2006-04-06 15:20:00,47.92,47.96,47.92,47.94,25200.0,30.1055,30.1307,30.1055,30.1181,25200.0
2006-04-06 15:25:00,47.94,47.95,47.88,47.88,37200.0,30.1181,30.1244,30.0804,30.0804,37200.0
2006-04-06 15:30:00,47.88,47.88,47.79,47.84,74400.0,30.0804,30.0804,30.0239,30.0553,74400.0
2006-04-06 15:35:00,47.84,47.85,47.76,47.76,50200.0,30.0553,30.0616,30.005,30.005,50200.0
2006-04-06 15:40:00,47.79,47.8,47.76,47.77,45000.0,30.0239,30.0301,30.005,30.0113,45000.0
2006-04-06 15:45:00,47.77,47.87,47.77,47.83,56200.0,30.0113,30.0741,30.0113,30.049,56200.0
2006-04-06 15:50:00,47.83,47.84,47.76,47.8,75600.0,30.049,30.0553,30.005,30.0301,75600.0
2006-04-06 15:55:00,47.8,47.81,47.72,47.72,225400.0,30.0301,30.0364,29.9799,29.9799,225400.0
2006-04-07 09:30:00,48.13,48.2,48.13,48.13,60800.0,30.2375,30.2814,30.2375,30.2375,60800.0
2006-04-07 09:35:00,48.13,48.24,48.13,48.23,20000.0,30.2375,30.3066,30.2375,30.3003,20000.0
2006-04-07 09:40:00,48.23,48.37,48.23,48.29,63200.0,30.3003,30.3882,30.3003,30.338,63200.0
2006-04-07 09:45:00,48.35,48.5,48.34,48.43,57600.0,30.3757,30.4699,30.3694,30.4259,57600.0
2006-04-07 09:50:00,48.47,48.5,48.43,48.5,60200.0,30.4511,30.4699,30.4259,30.4699,60200.0
2006-04-07 09:55:00,48.5,48.5,48.38,48.38,78400.0,30.4699,30.4699,30.3945,30.3945,78400.0
2006-04-07 10:00:00,48.37,48.41,48.35,48.36,73000.0,30.3882,30.4134,30.3757,30.382,73000.0
2006-04-07 10:05:00,48.35,48.39,48.31,48.35,76000.0,30.3757,30.4008,30.3505,30.3757,76000.0
2006-04-07 10:10:00,48.35,48.4,48.35,48.38,63800.0,30.3757,30.4071,30.3757,30.3945,63800.0
2006-04-07 10:15:00,48.39,48.39,48.25,48.27,35800.0,30.4008,30.4008,30.3129,30.3254,35800.0
2006-04-07 10:20:00,48.28,48.28,48.08,48.12,52200.0,30.3317,30.3317,30.206,30.2312,52200.0
2006-04-07 10:25:00,48.13,48.18,48.1,48.15,51400.0,30.2375,30.2689,30.2186,30.25,51400.0
2006-04-07 10:30:00,48.16,48.16,48.05,48.05,55800.0,30.2563,30.2563,30.1872,30.1872,55800.0
2006-04-07 10:35:00,48.05,48.13,47.81,47.82,106000.0,30.1872,30.2375,30.0364,30.0427,106000.0
2006-04-07 10:40:00,47.82,48.12,47.68,47.68,74800.0,30.0427,30.2312,29.9548,29.9548,74800.0
2006-04-07 10:45:00,47.69,47.7,47.57,47.67,71200.0,29.961,29.9673,29.8856,29.9485,71200.0
2006-04-07 10:50:00,47.67,47.77,47.62,47.77,35600.0,29.9485,30.0113,29.9171,30.0113,35600.0
2006-04-07 10:55:00,47.75,47.8,47.74,47.77,34400.0,29.9987,30.0301,29.9924,30.0113,34400.0
2006-04-07 11:00:00,47.78,47.8,47.75,47.78,21800.0,30.0176,30.0301,29.9987,30.0176,21800.0
2006-04-07 11:05:00,47.77,47.85,47.77,47.83,19200.0,30.0113,30.0616,30.0113,30.049,19200.0
2006-04-07 11:10:00,47.82,47.88,47.77,47.77,39800.0,30.0427,30.0804,30.0113,30.0113,39800.0
2006-04-07 11:15:00,47.78,47.85,47.78,47.82,22600.0,30.0176,30.0616,30.0176,30.0427,22600.0
2006-04-07 11:20:00,47.82,47.82,47.75,47.76,12200.0,30.0427,30.0427,29.9987,30.005,12200.0
2006-04-07 11:25:00,47.77,47.95,47.77,47.83,68400.0,30.0113,30.1244,30.0113,30.049,68400.0
2006-04-07 11:30:00,47.82,47.83,47.77,47.77,34800.0,30.0427,30.049,30.0113,30.0113,34800.0
2006-04-07 11:35:00,47.77,47.79,47.75,47.76,59800.0,30.0113,30.0239,29.9987,30.005,59800.0
2006-04-07 11:40:00,47.77,47.8,47.65,47.68,24000.0,30.0113,30.0301,29.9359,29.9548,24000.0
2006-04-07 11:45:00,47.68,47.69,47.62,47.63,66800.0,29.9548,29.961,29.9171,29.9233,66800.0
2006-04-07 11:50:00,47.63,47.71,47.62,47.71,38800.0,29.9233,29.9736,29.9171,29.9736,38800.0
2006-04-07 11:55:00,47.71,47.71,47.63,47.63,56600.0,29.9736,29.9736,29.9233,29.9233,56600.0
2006-04-07 12:00:00,47.65,47.65,47.6,47.63,45600.0,29.9359,29.9359,29.9045,29.9233,45600.0
2006-04-07 12:05:00,47.61,47.67,47.6,47.65,17800.0,29.9108,29.9485,29.9045,29.9359,17800.0
2006-04-07 12:10:00,47.65,47.66,47.6,47.64,73200.0,29.9359,29.9422,29.9045,29.9296,73200.0
2006-04-07 12:15:00,47.65,47.68,47.63,47.68,35800.0,29.9359,29.9548,29.9233,29.9548,35800.0
2006-04-07 12:20:00,47.68,47.7,47.65,47.69,11200.0,29.9548,29.9673,29.9359,29.961,11200.0
2006-04-07 12:25:00,47.7,47.78,47.7,47.74,18400.0,29.9673,30.0176,29.9673,29.9924,18400.0
2006-04-07 12:30:00,47.76,47.82,47.76,47.8,35200.0,30.005,30.0427,30.005,30.0301,35200.0
2006-04-07 12:35:00,47.8,47.8,47.77,47.78,62000.0,30.0301,30.0301,30.0113,30.0176,62000.0
2006-04-07 12:40:00,47.77,47.8,47.75,47.79,22000.0,30.0113,30.0301,29.9987,30.0239,22000.0
2006-04-07 12:45:00,47.79,47.8,47.77,47.8,9200.0,30.0239,30.0301,30.0113,30.0301,9200.0
2006-04-07 12:50:00,47.8,47.8,47.75,47.76,26800.0,30.0301,30.0301,29.9987,30.005,26800.0
2006-04-07 12:55:00,47.76,47.76,47.71,47.71,29200.0,30.005,30.005,29.9736,29.9736,29200.0
2006-04-07 13:00:00,47.71,47.74,47.65,47.7,30600.0,29.9736,29.9924,29.9359,29.9673,30600.0
2006-04-07 13:05:00,47.7,47.8,47.7,47.79,34000.0,29.9673,30.0301,29.9673,30.0239,34000.0
2006-04-07 13:10:00,47.79,47.81,47.77,47.81,23600.0,30.0239,30.0364,30.0113,30.0364,23600.0
2006-04-07 13:15:00,47.81,47.83,47.77,47.81,41400.0,30.0364,30.049,30.0113,30.0364,41400.0
2006-04-07 13:20:00,47.81,47.82,47.78,47.79,31200.0,30.0364,30.0427,30.0176,30.0239,31200.0
2006-04-07 13:25:00,47.79,47.83,47.79,47.82,26200.0,30.0239,30.049,30.0239,30.0427,26200.0
2006-04-07 13:30:00,47.82,47.85,47.82,47.85,22400.0,30.0427,30.0616,30.0427,30.0616,22400.0
2006-04-07 13:35:00,47.84,47.87,47.78,47.81,63000.0,30.0553,30.0741,30.0176,30.0364,63000.0
2006-04-07 13:40:00,47.77,47.8,47.74,47.75,22400.0,30.0113,30.0301,29.9924,29.9987,22400.0
2006-04-07 13:45:00,47.76,47.77,47.72,47.72,93600.0,30.005,30.0113,29.9799,29.9799,93600.0
2006-04-07 13:50:00,47.72,47.73,47.63,47.66,30200.0,29.9799,29.9862,29.9233,29.9422,30200.0
2006-04-07 13:55:00,47.65,47.66,47.57,47.6,30600.0,29.9359,29.9422,29.8856,29.9045,30600.0
2006-04-07 14:00:00,47.59,47.69,47.55,47.69,13400.0,29.8982,29.961,29.8731,29.961,13400.0
2006-04-07 14:05:00,47.69,47.76,47.69,47.76,8800.0,29.961,30.005,29.961,30.005,8800.0
2006-04-07 14:10:00,47.77,47.81,47.68,47.68,20200.0,30.0113,30.0364,29.9548,29.9548,20200.0
2006-04-07 14:15:00,47.67,47.68,47.6,47.6,23400.0,29.9485,29.9548,29.9045,29.9045,23400.0
2006-04-07 14:20:00,47.6,47.68,47.6,47.65,10200.0,29.9045,29.9548,29.9045,29.9359,10200.0
2006-04-07 14:25:00,47.65,47.67,47.62,47.63,4000.0,29.9359,29.9485,29.9171,29.9233,4000.0
2006-04-07 14:30:00,47.62,47.69,47.62,47.69,14800.0,29.9171,29.961,29.9171,29.961,14800.0
2006-04-07 14:35:00,47.7,47.74,47.68,47.74,15400.0,29.9673,29.9924,29.9548,29.9924,15400.0
2006-04-07 14:40:00,47.73,47.83,47.72,47.8,29400.0,29.9862,30.049,29.9799,30.0301,29400.0
2006-04-07 14:45:00,47.81,47.85,47.8,47.85,26000.0,30.0364,30.0616,30.0301,30.0616,26000.0
2006-04-07 14:50:00,47.87,47.88,47.82,47.86,43000.0,30.0741,30.0804,30.0427,30.0678,43000.0
2006-04-07 14:55:00,47.86,47.87,47.82,47.84,59600.0,30.0678,30.0741,30.0427,30.0553,59600.0
2006-04-07 15:00:00,47.82,47.82,47.79,47.81,16000.0,30.0427,30.0427,30.0239,30.0364,16000.0
2006-04-07 15:05:00,47.82,47.84,47.65,47.81,99400.0,30.0427,30.0553,29.9359,30.0364,99400.0
2006-04-07 15:10:00,47.78,47.85,47.78,47.83,19000.0,30.0176,30.0616,30.0176,30.049,19000.0
2006-04-07 15:15:00,47.83,47.84,47.8,47.8,22600.0,30.049,30.0553,30.0301,30.0301,22600.0
2006-04-07 15:20:00,47.8,47.81,47.73,47.77,26400.0,30.0301,30.0364,29.9862,30.0113,26400.0
2006-04-07 15:25:00,47.77,47.79,47.74,47.74,54000.0,30.0113,30.0239,29.9924,29.9924,54000.0
2006-04-07 15:30:00,47.74,47.83,47.74,47.82,63200.0,29.9924,30.049,29.9924,30.0427,63200.0
2006-04-07 15:35:00,47.82,47.82,47.74,47.77,21600.0,30.0427,30.0427,29.9924,30.0113,21600.0
2006-04-07 15:40:00,47.77,47.77,47.69,47.77,28600.0,30.0113,30.0113,29.961,30.0113,28600.0
2006-04-07 15:45:00,47.77,47.81,47.73,47.79,21400.0,30.0113,30.0364,29.9862,30.0239,21400.0
2006-04-07 15:50:00,47.76,47.82,47.76,47.82,18200.0,30.005,30.0427,30.005,30.0427,18200.0
2006-04-07 15:55:00,47.82,47.82,47.76,47.77,48800.0,30.0427,30.0427,30.005,30.0113,48800.0
2006-04-10 09:30:00,47.65,47.68,47.65,47.68,16600.0,29.9359,29.9548,29.9359,29.9548,16600.0
2006-04-10 09:35:00,47.68,47.74,47.66,47.67,20400.0,29.9548,29.9924,29.9422,29.9485,20400.0
2006-04-10 09:40:00,47.66,47.71,47.62,47.65,25200.0,29.9422,29.9736,29.9171,29.9359,25200.0
2006-04-10 09:45:00,47.7,47.7,47.63,47.68,220600.0,29.9673,29.9673,29.9233,29.9548,220600.0
2006-04-10 09:50:00,47.7,47.75,47.7,47.74,12600.0,29.9673,29.9987,29.9673,29.9924,12600.0
2006-04-10 09:55:00,47.72,47.73,47.7,47.72,10400.0,29.9799,29.9862,29.9673,29.9799,10400.0
2006-04-10 10:00:00,47.71,47.73,47.7,47.7,68600.0,29.9736,29.9862,29.9673,29.9673,68600.0
2006-04-10 10:05:00,47.71,47.74,47.71,47.72,38400.0,29.9736,29.9924,29.9736,29.9799,38400.0
2006-04-10 10:10:00,47.72,47.77,47.72,47.75,20200.0,29.9799,30.0113,29.9799,29.9987,20200.0
2006-04-10 10:15:00,47.76,47.79,47.75,47.77,47400.0,30.005,30.0239,29.9987,30.0113,47400.0
2006-04-10 10:20:00,47.77,47.82,47.76,47.82,66400.0,30.0113,30.0427,30.005,30.0427,66400.0
2006-04-10 10:25:00,47.82,47.83,47.75,47.75,30600.0,30.0427,30.049,29.9987,29.9987,30600.0
2006-04-10 10:30:00,47.76,47.8,47.75,47.8,20000.0,30.005,30.0301,29.9987,30.0301,20000.0
2006-04-10 10:35:00,47.8,47.85,47.79,47.82,70400.0,30.0301,30.0616,30.0239,30.0427,70400.0
2006-04-10 10:40:00,47.82,47.88,47.79,47.85,28800.0,30.0427,30.0804,30.0239,30.0616,28800.0
2006-04-10 10:45:00,47.85,47.94,47.84,47.94,36800.0,30.0616,30.1181,30.0553,30.1181,36800.0
2006-04-10 10:50:00,47.97,47.98,47.88,47.88,25600.0,30.1369,30.1432,30.0804,30.0804,25600.0
2006-04-10 10:55:00,47.93,47.93,47.91,47.91,12200.0,30.1118,30.1118,30.0992,30.0992,12200.0
2006-04-10 11:00:00,47.89,47.92,47.84,47.84,61600.0,30.0867,30.1055,30.0553,30.0553,61600.0
2006-04-10 11:05:00,47.84,47.88,47.82,47.85,29200.0,30.0553,30.0804,30.0427,30.0616,29200.0
2006-04-10 11:10:00,47.85,47.9,47.85,47.88,27800.0,30.0616,30.093,30.0616,30.0804,27800.0
2006-04-10 11:15:00,47.9,47.99,47.9,47.98,25800.0,30.093,30.1495,30.093,30.1432,25800.0
2006-04-10 11:20:00,47.98,48.01,47.97,48.01,13600.0,30.1432,30.1621,30.1369,30.1621,13600.0
2006-04-10 11:25:00,48.03,48.04,47.99,47.99,95400.0,30.1746,30.1809,30.1495,30.1495,95400.0
2006-04-10 11:30:00,47.99,48.05,47.99,48.02,65200.0,30.1495,30.1872,30.1495,30.1684,65200.0
2006-04-10 11:35:00,48.02,48.03,48.01,48.02,28200.0,30.1684,30.1746,30.1621,30.1684,28200.0
2006-04-10 11:40:00,48.02,48.1,48.02,48.1,47200.0,30.1684,30.2186,30.1684,30.2186,47200.0
2006-04-10 11:45:00,48.09,48.14,48.09,48.1,29000.0,30.2123,30.2437,30.2123,30.2186,29000.0
2006-04-10 11:50:00,48.1,48.1,48.07,48.07,8200.0,30.2186,30.2186,30.1998,30.1998,8200.0
2006-04-10 11:55:00,48.07,48.1,48.06,48.09,10600.0,30.1998,30.2186,30.1935,30.2123,10600.0
2006-04-10 12:00:00,48.1,48.12,48.1,48.1,29800.0,30.2186,30.2312,30.2186,30.2186,29800.0
2006-04-10 12:05:00,48.1,48.1,47.99,48.01,15600.0,30.2186,30.2186,30.1495,30.1621,15600.0
2006-04-10 12:10:00,48.0,48.03,47.97,48.03,12800.0,30.1558,30.1746,30.1369,30.1746,12800.0
2006-04-10 12:15:00,48.02,48.02,47.99,47.99,14200.0,30.1684,30.1684,30.1495,30.1495,14200.0
2006-04-10 12:20:00,47.99,47.99,47.97,47.99,9400.0,30.1495,30.1495,30.1369,30.1495,9400.0
2006-04-10 12:25:00,47.97,47.99,47.95,47.99,100600.0,30.1369,30.1495,30.1244,30.1495,100600.0
2006-04-10 12:30:00,47.98,48.02,47.98,48.02,13600.0,30.1432,30.1684,30.1432,30.1684,13600.0
2006-04-10 12:35:00,48.02,48.03,48.01,48.02,6800.0,30.1684,30.1746,30.1621,30.1684,6800.0
2006-04-10 12:40:00,48.02,48.02,47.99,47.99,18000.0,30.1684,30.1684,30.1495,30.1495,18000.0
2006-04-10 12:45:00,47.99,48.02,47.99,48.02,125600.0,30.1495,30.1684,30.1495,30.1684,125600.0
2006-04-10 12:50:00,48.02,48.03,48.0,48.0,13800.0,30.1684,30.1746,30.1558,30.1558,13800.0
2006-04-10 12:55:00,48.01,48.02,48.0,48.02,7400.0,30.1621,30.1684,30.1558,30.1684,7400.0
2006-04-10 13:00:00,48.01,48.02,48.0,48.02,27800.0,30.1621,30.1684,30.1558,30.1684,27800.0
2006-04-10 13:05:00,48.0,48.01,47.98,48.01,28600.0,30.1558,30.1621,30.1432,30.1621,28600.0
2006-04-10 13:10:00,48.0,48.02,48.0,48.02,49600.0,30.1558,30.1684,30.1558,30.1684,49600.0
2006-04-10 13:15:00,48.02,48.02,48.0,48.0,34600.0,30.1684,30.1684,30.1558,30.1558,34600.0
2006-04-10 13:20:00,48.01,48.02,47.98,47.98,9400.0,30.1621,30.1684,30.1432,30.1432,9400.0
2006-04-10 13:25:00,48.0,48.0,47.98,47.98,6600.0,30.1558,30.1558,30.1432,30.1432,6600.0
2006-04-10 13:30:00,47.98,47.99,47.95,47.95,14000.0,30.1432,30.1495,30.1244,30.1244,14000.0
2006-04-10 13:35:00,47.95,47.97,47.93,47.95,63600.0,30.1244,30.1369,30.1118,30.1244,63600.0
2006-04-10 13:40:00,47.96,47.96,47.93,47.93,8600.0,30.1307,30.1307,30.1118,30.1118,8600.0
2006-04-10 13:45:00,47.93,47.93,47.89,47.93,15600.0,30.1118,30.1118,30.0867,30.1118,15600.0
2006-04-10 13:50:00,47.93,47.95,47.91,47.93,24400.0,30.1118,30.1244,30.0992,30.1118,24400.0
2006-04-10 13:55:00,47.93,47.93,47.9,47.9,14000.0,30.1118,30.1118,30.093,30.093,14000.0
2006-04-10 14:00:00,47.9,47.92,47.9,47.92,4200.0,30.093,30.1055,30.093,30.1055,4200.0
2006-04-10 14:05:00,47.92,47.94,47.9,47.93,20400.0,30.1055,30.1181,30.093,30.1118,20400.0
2006-04-10 14:10:00,47.94,47.95,47.92,47.93,17400.0,30.1181,30.1244,30.1055,30.1118,17400.0
2006-04-10 14:15:00,47.93,47.93,47.9,47.93,25200.0,30.1118,30.1118,30.093,30.1118,25200.0
2006-04-10 14:20:00,47.93,47.94,47.91,47.92,12800.0,30.1118,30.1181,30.0992,30.1055,12800.0
2006-04-10 14:25:00,47.92,47.95,47.91,47.92,34400.0,30.1055,30.1244,30.0992,30.1055,34400.0
2006-04-10 14:30:00,47.92,47.95,47.9,47.94,18200.0,30.1055,30.1244,30.093,30.1181,18200.0
2006-04-10 14:35:00,47.93,47.94,47.86,47.92,24600.0,30.1118,30.1181,30.0678,30.1055,24600.0
2006-04-10 14:40:00,47.93,47.95,47.92,47.95,30800.0,30.1118,30.1244,30.1055,30.1244,30800.0
2006-04-10 14:45:00,47.93,47.95,47.88,47.9,32600.0,30.1118,30.1244,30.0804,30.093,32600.0
2006-04-10 14:50:00,47.92,47.93,47.88,47.88,22200.0,30.1055,30.1118,30.0804,30.0804,22200.0
2006-04-10 14:55:00,47.9,47.94,47.89,47.92,30000.0,30.093,30.1181,30.0867,30.1055,30000.0
2006-04-10 15:00:00,47.93,47.95,47.93,47.95,68000.0,30.1118,30.1244,30.1118,30.1244,68000.0
2006-04-10 15:05:00,47.95,47.95,47.93,47.94,32800.0,30.1244,30.1244,30.1118,30.1181,32800.0
2006-04-10 15:10:00,47.94,47.95,47.93,47.94,16200.0,30.1181,30.1244,30.1118,30.1181,16200.0
2006-04-10 15:15:00,47.94,47.95,47.92,47.93,16800.0,30.1181,30.1244,30.1055,30.1118,16800.0
2006-04-10 15:20:00,47.94,47.96,47.93,47.95,39800.0,30.1181,30.1307,30.1118,30.1244,39800.0
2006-04-10 15:25:00,47.96,47.99,47.95,47.98,36200.0,30.1307,30.1495,30.1244,30.1432,36200.0
2006-04-10 15:30:00,47.97,47.99,47.9,47.9,17200.0,30.1369,30.1495,30.093,30.093,17200.0
2006-04-10 15:35:00,47.9,47.98,47.9,47.98,16400.0,30.093,30.1432,30.093,30.1432,16400.0
2006-04-10 15:40:00,47.98,47.98,47.96,47.96,28400.0,30.1432,30.1432,30.1307,30.1307,28400.0
2006-04-10 15:45:00,47.97,47.97,47.95,47.96,16400.0,30.1369,30.1369,30.1244,30.1307,16400.0
2006-04-10 15:50:00,47.95,47.96,47.93,47.93,19600.0,30.1244,30.1307,30.1118,30.1118,19600.0
2006-04-10 15:55:00,47.92,47.93,47.88,47.9,45600.0,30.1055,30.1118,30.0804,30.093,45600.0
2006-04-11 09:30:00,48.18,48.2,48.15,48.15,89800.0,30.2689,30.2814,30.25,30.25,89800.0
2006-04-11 09:35:00,48.02,48.17,48.02,48.13,69800.0,30.1684,30.2626,30.1684,30.2375,69800.0
2006-04-11 09:40:00,48.12,48.17,48.1,48.1,23200.0,30.2312,30.2626,30.2186,30.2186,23200.0
2006-04-11 09:45:00,48.09,48.09,48.0,48.01,47600.0,30.2123,30.2123,30.1558,30.1621,47600.0
2006-04-11 09:50:00,48.01,48.13,48.01,48.08,37800.0,30.1621,30.2375,30.1621,30.206,37800.0
2006-04-11 09:55:00,48.08,48.15,48.08,48.13,37000.0,30.206,30.25,30.206,30.2375,37000.0
2006-04-11 10:00:00,48.12,48.16,48.08,48.1,43000.0,30.2312,30.2563,30.206,30.2186,43000.0
2006-04-11 10:05:00,48.1,48.15,48.09,48.15,42000.0,30.2186,30.25,30.2123,30.25,42000.0
2006-04-11 10:10:00,48.15,48.17,48.1,48.1,20800.0,30.25,30.2626,30.2186,30.2186,20800.0
2006-04-11 10:15:00,48.1,48.13,48.08,48.1,21200.0,30.2186,30.2375,30.206,30.2186,21200.0
2006-04-11 10:20:00,48.1,48.15,47.93,48.05,53200.0,30.2186,30.25,30.1118,30.1872,53200.0
2006-04-11 10:25:00,48.06,48.11,48.0,48.0,17200.0,30.1935,30.2249,30.1558,30.1558,17200.0
2006-04-11 10:30:00,48.01,48.02,47.9,47.99,30000.0,30.1621,30.1684,30.093,30.1495,30000.0
2006-04-11 10:35:00,47.99,48.01,47.93,47.94,12600.0,30.1495,30.1621,30.1118,30.1181,12600.0
2006-04-11 10:40:00,47.94,47.97,47.87,47.87,21600.0,30.1181,30.1369,30.0741,30.0741,21600.0
2006-04-11 10:45:00,47.88,47.88,47.77,47.85,57000.0,30.0804,30.0804,30.0113,30.0616,57000.0
2006-04-11 10:50:00,47.85,47.86,47.79,47.82,40800.0,30.0616,30.0678,30.0239,30.0427,40800.0
2006-04-11 10:55:00,47.82,47.82,47.75,47.75,29000.0,30.0427,30.0427,29.9987,29.9987,29000.0
2006-04-11 11:00:00,47.75,47.77,47.74,47.77,15800.0,29.9987,30.0113,29.9924,30.0113,15800.0
2006-04-11 11:05:00,47.77,47.77,47.66,47.66,64800.0,30.0113,30.0113,29.9422,29.9422,64800.0
2006-04-11 11:10:00,47.67,47.67,47.52,47.63,41200.0,29.9485,29.9485,29.8542,29.9233,41200.0
2006-04-11 11:15:00,47.63,47.7,47.62,47.68,40600.0,29.9233,29.9673,29.9171,29.9548,40600.0
2006-04-11 11:20:00,47.69,47.74,47.68,47.73,26600.0,29.961,29.9924,29.9548,29.9862,26600.0
2006-04-11 11:25:00,47.73,47.77,47.71,47.76,21800.0,29.9862,30.0113,29.9736,30.005,21800.0
2006-04-11 11:30:00,47.76,47.77,47.71,47.71,20000.0,30.005,30.0113,29.9736,29.9736,20000.0
2006-04-11 11:35:00,47.71,47.75,47.7,47.75,13400.0,29.9736,29.9987,29.9673,29.9987,13400.0
2006-04-11 11:40:00,47.74,47.76,47.67,47.67,18800.0,29.9924,30.005,29.9485,29.9485,18800.0
2006-04-11 11:45:00,47.68,47.68,47.63,47.63,27600.0,29.9548,29.9548,29.9233,29.9233,27600.0
2006-04-11 11:50:00,47.64,47.69,47.64,47.67,33400.0,29.9296,29.961,29.9296,29.9485,33400.0
2006-04-11 11:55:00,47.67,47.68,47.65,47.66,19400.0,29.9485,29.9548,29.9359,29.9422,19400.0
2006-04-11 12:00:00,47.66,47.71,47.66,47.66,27400.0,29.9422,29.9736,29.9422,29.9422,27400.0
2006-04-11 12:05:00,47.65,47.76,47.65,47.73,27000.0,29.9359,30.005,29.9359,29.9862,27000.0
2006-04-11 12:10:00,47.72,47.77,47.68,47.75,32400.0,29.9799,30.0113,29.9548,29.9987,32400.0
2006-04-11 12:15:00,47.73,47.75,47.73,47.74,15200.0,29.9862,29.9987,29.9862,29.9924,15200.0
2006-04-11 12:20:00,47.74,47.74,47.69,47.7,10600.0,29.9924,29.9924,29.961,29.9673,10600.0
2006-04-11 12:25:00,47.69,47.74,47.69,47.71,13800.0,29.961,29.9924,29.961,29.9736,13800.0
2006-04-11 12:30:00,47.71,47.73,47.68,47.7,10600.0,29.9736,29.9862,29.9548,29.9673,10600.0
2006-04-11 12:35:00,47.68,47.69,47.65,47.65,8800.0,29.9548,29.961,29.9359,29.9359,8800.0
2006-04-11 12:40:00,47.68,47.68,47.66,47.68,9600.0,29.9548,29.9548,29.9422,29.9548,9600.0
2006-04-11 12:45:00,47.68,47.72,47.59,47.6,12800.0,29.9548,29.9799,29.8982,29.9045,12800.0
2006-04-11 12:50:00,47.6,47.63,47.59,47.61,7600.0,29.9045,29.9233,29.8982,29.9108,7600.0
2006-04-11 12:55:00,47.6,47.62,47.55,47.56,12200.0,29.9045,29.9171,29.8731,29.8794,12200.0
2006-04-11 13:00:00,47.52,47.69,47.52,47.69,27600.0,29.8542,29.961,29.8542,29.961,27600.0
2006-04-11 13:05:00,47.7,47.77,47.7,47.77,41000.0,29.9673,30.0113,29.9673,30.0113,41000.0
2006-04-11 13:10:00,47.76,47.77,47.68,47.69,29800.0,30.005,30.0113,29.9548,29.961,29800.0
2006-04-11 13:15:00,47.68,47.74,47.65,47.67,25000.0,29.9548,29.9924,29.9359,29.9485,25000.0
2006-04-11 13:20:00,47.67,47.77,47.66,47.76,23800.0,29.9485,30.0113,29.9422,30.005,23800.0
2006-04-11 13:25:00,47.75,47.75,47.65,47.69,22600.0,29.9987,29.9987,29.9359,29.961,22600.0
2006-04-11 13:30:00,47.68,47.68,47.55,47.62,35200.0,29.9548,29.9548,29.8731,29.9171,35200.0
2006-04-11 13:35:00,47.62,47.65,47.57,47.59,33200.0,29.9171,29.9359,29.8856,29.8982,33200.0
2006-04-11 13:40:00,47.6,47.68,47.59,47.64,21000.0,29.9045,29.9548,29.8982,29.9296,21000.0
2006-04-11 13:45:00,47.64,47.66,47.57,47.59,24000.0,29.9296,29.9422,29.8856,29.8982,24000.0
2006-04-11 13:50:00,47.61,47.61,47.57,47.59,27600.0,29.9108,29.9108,29.8856,29.8982,27600.0
2006-04-11 13:55:00,47.59,47.6,47.53,47.53,21400.0,29.8982,29.9045,29.8605,29.8605,21400.0
2006-04-11 14:00:00,47.55,47.61,47.55,47.6,29800.0,29.8731,29.9108,29.8731,29.9045,29800.0
2006-04-11 14:05:00,47.61,47.66,47.61,47.66,24800.0,29.9108,29.9422,29.9108,29.9422,24800.0
2006-04-11 14:10:00,47.67,47.67,47.63,47.63,32000.0,29.9485,29.9485,29.9233,29.9233,32000.0
2006-04-11 14:15:00,47.63,47.68,47.6,47.68,40200.0,29.9233,29.9548,29.9045,29.9548,40200.0
2006-04-11 14:20:00,47.7,47.7,47.58,47.6,48800.0,29.9673,29.9673,29.8919,29.9045,48800.0
2006-04-11 14:25:00,47.59,47.65,47.59,47.65,24400.0,29.8982,29.9359,29.8982,29.9359,24400.0
2006-04-11 14:30:00,47.65,47.7,47.65,47.69,27200.0,29.9359,29.9673,29.9359,29.961,27200.0
2006-04-11 14:35:00,47.7,47.73,47.63,47.65,28400.0,29.9673,29.9862,29.9233,29.9359,28400.0
2006-04-11 14:40:00,47.65,47.69,47.63,47.65,26400.0,29.9359,29.961,29.9233,29.9359,26400.0
2006-04-11 14:45:00,47.65,47.65,47.54,47.58,23000.0,29.9359,29.9359,29.8668,29.8919,23000.0
2006-04-11 14:50:00,47.57,47.65,47.56,47.62,14600.0,29.8856,29.9359,29.8794,29.9171,14600.0
2006-04-11 14:55:00,47.62,47.63,47.57,47.63,23400.0,29.9171,29.9233,29.8856,29.9233,23400.0
2006-04-11 15:00:00,47.63,47.63,47.52,47.52,34600.0,29.9233,29.9233,29.8542,29.8542,34600.0
2006-04-11 15:05:00,47.52,47.55,47.51,47.51,47600.0,29.8542,29.8731,29.8479,29.8479,47600.0
2006-04-11 15:10:00,47.51,47.55,47.51,47.54,69200.0,29.8479,29.8731,29.8479,29.8668,69200.0
2006-04-11 15:15:00,47.52,47.56,47.52,47.52,43800.0,29.8542,29.8794,29.8542,29.8542,43800.0
2006-04-11 15:20:00,47.52,47.53,47.41,47.41,74000.0,29.8542,29.8605,29.7851,29.7851,74000.0
2006-04-11 15:25:00,47.42,47.49,47.42,47.45,67200.0,29.7914,29.8354,29.7914,29.8103,67200.0
2006-04-11 15:30:00,47.45,47.49,47.45,47.47,62000.0,29.8103,29.8354,29.8103,29.8228,62000.0
2006-04-11 15:35:00,47.47,47.53,47.46,47.52,106200.0,29.8228,29.8605,29.8165,29.8542,106200.0
2006-04-11 15:40:00,47.52,47.54,47.51,47.53,53600.0,29.8542,29.8668,29.8479,29.8605,53600.0
2006-04-11 15:45:00,47.54,47.6,47.52,47.57,52800.0,29.8668,29.9045,29.8542,29.8856,52800.0
2006-04-11 15:50:00,47.58,47.6,47.57,47.58,58000.0,29.8919,29.9045,29.8856,29.8919,58000.0
2006-04-11 15:55:00,47.58,47.58,47.54,47.57,70200.0,29.8919,29.8919,29.8668,29.8856,70200.0
2006-04-12 09:30:00,47.58,47.61,47.58,47.61,56600.0,29.8919,29.9108,29.8919,29.9108,56600.0
2006-04-12 09:35:00,47.65,47.74,47.6,47.74,37200.0,29.9359,29.9924,29.9045,29.9924,37200.0
2006-04-12 09:40:00,47.75,47.77,47.59,47.59,19600.0,29.9987,30.0113,29.8982,29.8982,19600.0
2006-04-12 09:45:00,47.57,47.59,47.48,47.49,16400.0,29.8856,29.8982,29.8291,29.8354,16400.0
2006-04-12 09:50:00,47.46,47.46,47.33,47.33,65200.0,29.8165,29.8165,29.7349,29.7349,65200.0
2006-04-12 09:55:00,47.34,47.45,47.3,47.32,91600.0,29.7411,29.8103,29.716,29.7286,91600.0
2006-04-12 10:00:00,47.32,47.4,47.26,47.38,41000.0,29.7286,29.7788,29.6909,29.7663,41000.0
2006-04-12 10:05:00,47.38,47.42,47.37,47.38,82800.0,29.7663,29.7914,29.76,29.7663,82800.0
2006-04-12 10:10:00,47.42,47.55,47.41,47.54,81600.0,29.7914,29.8731,29.7851,29.8668,81600.0
2006-04-12 10:15:00,47.55,47.6,47.55,47.56,120200.0,29.8731,29.9045,29.8731,29.8794,120200.0
2006-04-12 10:20:00,47.56,47.57,47.53,47.56,15000.0,29.8794,29.8856,29.8605,29.8794,15000.0
2006-04-12 10:25:00,47.57,47.58,47.55,47.55,57000.0,29.8856,29.8919,29.8731,29.8731,57000.0
2006-04-12 10:30:00,47.56,47.6,47.51,47.51,48400.0,29.8794,29.9045,29.8479,29.8479,48400.0
2006-04-12 10:35:00,47.51,47.59,47.49,47.59,69800.0,29.8479,29.8982,29.8354,29.8982,69800.0
2006-04-12 10:40:00,47.59,47.62,47.57,47.57,187000.0,29.8982,29.9171,29.8856,29.8856,187000.0
2006-04-12 10:45:00,47.58,47.58,47.52,47.52,22400.0,29.8919,29.8919,29.8542,29.8542,22400.0
2006-04-12 10:50:00,47.52,47.55,47.52,47.55,42200.0,29.8542,29.8731,29.8542,29.8731,42200.0
2006-04-12 10:55:00,47.54,47.55,47.51,47.52,48600.0,29.8668,29.8731,29.8479,29.8542,48600.0
2006-04-12 11:00:00,47.52,47.58,47.52,47.58,25600.0,29.8542,29.8919,29.8542,29.8919,25600.0
2006-04-12 11:05:00,47.58,47.62,47.58,47.6,212200.0,29.8919,29.9171,29.8919,29.9045,212200.0
2006-04-12 11:10:00,47.6,47.62,47.58,47.6,22800.0,29.9045,29.9171,29.8919,29.9045,22800.0
2006-04-12 11:15:00,47.6,47.6,47.58,47.58,35600.0,29.9045,29.9045,29.8919,29.8919,35600.0
2006-04-12 11:20:00,47.57,47.6,47.57,47.6,76200.0,29.8856,29.9045,29.8856,29.9045,76200.0
2006-04-12 11:25:00,47.6,47.65,47.59,47.63,66000.0,29.9045,29.9359,29.8982,29.9233,66000.0
2006-04-12 11:30:00,47.64,47.74,47.64,47.74,38600.0,29.9296,29.9924,29.9296,29.9924,38600.0
2006-04-12 11:35:00,47.73,47.74,47.64,47.64,49400.0,29.9862,29.9924,29.9296,29.9296,49400.0
2006-04-12 11:40:00,47.65,47.65,47.6,47.63,33600.0,29.9359,29.9359,29.9045,29.9233,33600.0
2006-04-12 11:45:00,47.64,47.66,47.6,47.66,47800.0,29.9296,29.9422,29.9045,29.9422,47800.0
2006-04-12 11:50:00,47.66,47.71,47.66,47.7,84000.0,29.9422,29.9736,29.9422,29.9673,84000.0
2006-04-12 11:55:00,47.7,47.85,47.7,47.85,60000.0,29.9673,30.0616,29.9673,30.0616,60000.0
2006-04-12 12:00:00,47.8,47.81,47.73,47.76,65000.0,30.0301,30.0364,29.9862,30.005,65000.0
2006-04-12 12:05:00,47.74,47.77,47.73,47.77,11800.0,29.9924,30.0113,29.9862,30.0113,11800.0
2006-04-12 12:10:00,47.77,47.81,47.77,47.79,19400.0,30.0113,30.0364,30.0113,30.0239,19400.0
2006-04-12 12:15:00,47.8,47.8,47.77,47.77,17200.0,30.0301,30.0301,30.0113,30.0113,17200.0
2006-04-12 12:20:00,47.77,47.8,47.73,47.73,22200.0,30.0113,30.0301,29.9862,29.9862,22200.0
2006-04-12 12:25:00,47.73,47.73,47.7,47.7,10600.0,29.9862,29.9862,29.9673,29.9673,10600.0
2006-04-12 12:30:00,47.71,47.74,47.67,47.72,16800.0,29.9736,29.9924,29.9485,29.9799,16800.0
2006-04-12 12:35:00,47.72,47.79,47.72,47.78,23800.0,29.9799,30.0239,29.9799,30.0176,23800.0
2006-04-12 12:40:00,47.78,47.78,47.74,47.75,53600.0,30.0176,30.0176,29.9924,29.9987,53600.0
2006-04-12 12:45:00,47.74,47.76,47.68,47.73,11600.0,29.9924,30.005,29.9548,29.9862,11600.0
2006-04-12 12:50:00,47.74,47.77,47.68,47.76,29400.0,29.9924,30.0113,29.9548,30.005,29400.0
2006-04-12 12:55:00,47.76,47.79,47.73,47.79,16400.0,30.005,30.0239,29.9862,30.0239,16400.0
2006-04-12 13:00:00,47.8,47.81,47.77,47.77,10000.0,30.0301,30.0364,30.0113,30.0113,10000.0
2006-04-12 13:05:00,47.77,47.86,47.77,47.85,54400.0,30.0113,30.0678,30.0113,30.0616,54400.0
2006-04-12 13:10:00,47.85,47.88,47.83,47.88,49000.0,30.0616,30.0804,30.049,30.0804,49000.0
2006-04-12 13:15:00,47.86,47.9,47.83,47.89,63200.0,30.0678,30.093,30.049,30.0867,63200.0
2006-04-12 13:20:00,47.88,47.9,47.85,47.86,16000.0,30.0804,30.093,30.0616,30.0678,16000.0
2006-04-12 13:25:00,47.85,47.91,47.85,47.89,9400.0,30.0616,30.0992,30.0616,30.0867,9400.0
2006-04-12 13:30:00,47.9,47.95,47.89,47.94,46800.0,30.093,30.1244,30.0867,30.1181,46800.0
2006-04-12 13:35:00,47.93,47.99,47.91,47.98,71800.0,30.1118,30.1495,30.0992,30.1432,71800.0
2006-04-12 13:40:00,47.99,48.02,47.98,48.02,28800.0,30.1495,30.1684,30.1432,30.1684,28800.0
2006-04-12 13:45:00,48.01,48.01,47.96,47.98,42600.0,30.1621,30.1621,30.1307,30.1432,42600.0
2006-04-12 13:50:00,47.98,48.02,47.98,48.0,123400.0,30.1432,30.1684,30.1432,30.1558,123400.0
2006-04-12 13:55:00,48.01,48.02,47.99,48.01,26000.0,30.1621,30.1684,30.1495,30.1621,26000.0
2006-04-12 14:00:00,48.02,48.05,48.01,48.01,30600.0,30.1684,30.1872,30.1621,30.1621,30600.0
2006-04-12 14:05:00,48.02,48.03,47.98,48.0,48200.0,30.1684,30.1746,30.1432,30.1558,48200.0
2006-04-12 14:10:00,48.0,48.05,48.0,48.05,35600.0,30.1558,30.1872,30.1558,30.1872,35600.0
2006-04-12 14:15:00,48.04,48.04,47.97,48.0,46400.0,30.1809,30.1809,30.1369,30.1558,46400.0
2006-04-12 14:20:00,48.0,48.0,47.97,47.98,43000.0,30.1558,30.1558,30.1369,30.1432,43000.0
2006-04-12 14:25:00,47.97,47.97,47.88,47.9,18800.0,30.1369,30.1369,30.0804,30.093,18800.0
2006-04-12 14:30:00,47.88,47.88,47.84,47.85,27400.0,30.0804,30.0804,30.0553,30.0616,27400.0
2006-04-12 14:35:00,47.85,47.87,47.84,47.86,45600.0,30.0616,30.0741,30.0553,30.0678,45600.0
2006-04-12 14:40:00,47.86,47.9,47.85,47.9,22400.0,30.0678,30.093,30.0616,30.093,22400.0
2006-04-12 14:45:00,47.9,47.9,47.88,47.9,49400.0,30.093,30.093,30.0804,30.093,49400.0
2006-04-12 14:50:00,47.89,47.89,47.84,47.86,51600.0,30.0867,30.0867,30.0553,30.0678,51600.0
2006-04-12 14:55:00,47.88,47.89,47.85,47.89,54400.0,30.0804,30.0867,30.0616,30.0867,54400.0
2006-04-12 15:00:00,47.89,47.92,47.88,47.88,28000.0,30.0867,30.1055,30.0804,30.0804,28000.0
2006-04-12 15:05:00,47.88,47.89,47.87,47.88,116200.0,30.0804,30.0867,30.0741,30.0804,116200.0
2006-04-12 15:10:00,47.88,47.9,47.87,47.88,87200.0,30.0804,30.093,30.0741,30.0804,87200.0
2006-04-12 15:15:00,47.88,47.9,47.88,47.9,27200.0,30.0804,30.093,30.0804,30.093,27200.0
2006-04-12 15:20:00,47.9,47.92,47.88,47.88,37800.0,30.093,30.1055,30.0804,30.0804,37800.0
2006-04-12 15:25:00,47.88,47.89,47.86,47.87,35600.0,30.0804,30.0867,30.0678,30.0741,35600.0
2006-04-12 15:30:00,47.87,47.9,47.87,47.89,35800.0,30.0741,30.093,30.0741,30.0867,35800.0
2006-04-12 15:35:00,47.89,47.89,47.85,47.85,39600.0,30.0867,30.0867,30.0616,30.0616,39600.0
2006-04-12 15:40:00,47.85,47.86,47.84,47.84,31400.0,30.0616,30.0678,30.0553,30.0553,31400.0
2006-04-12 15:45:00,47.85,47.88,47.8,47.88,76000.0,30.0616,30.0804,30.0301,30.0804,76000.0
2006-04-12 15:50:00,47.88,47.88,47.85,47.85,39800.0,30.0804,30.0804,30.0616,30.0616,39800.0
2006-04-12 15:55:00,47.85,47.87,47.84,47.87,52000.0,30.0616,30.0741,30.0553,30.0741,52000.0
2006-04-13 09:30:00,47.87,47.87,47.87,47.87,600.0,30.0741,30.0741,30.0741,30.0741,600.0
2006-04-13 09:35:00,48.13,48.13,48.0,48.01,126000.0,30.2375,30.2375,30.1558,30.1621,126000.0
2006-04-13 09:40:00,48.01,48.17,47.98,48.1,38800.0,30.1621,30.2626,30.1432,30.2186,38800.0
2006-04-13 09:45:00,48.09,48.1,48.03,48.04,29800.0,30.2123,30.2186,30.1746,30.1809,29800.0
2006-04-13 09:50:00,48.05,48.1,48.05,48.07,29000.0,30.1872,30.2186,30.1872,30.1998,29000.0
2006-04-13 09:55:00,48.07,48.1,47.96,48.03,43800.0,30.1998,30.2186,30.1307,30.1746,43800.0
2006-04-13 10:00:00,48.05,48.18,48.05,48.14,49800.0,30.1872,30.2689,30.1872,30.2437,49800.0
2006-04-13 10:05:00,48.2,48.32,48.2,48.27,48000.0,30.2814,30.3568,30.2814,30.3254,48000.0
2006-04-13 10:10:00,48.3,48.33,48.21,48.23,32000.0,30.3443,30.3631,30.2877,30.3003,32000.0
2006-04-13 10:15:00,48.23,48.24,48.08,48.08,31800.0,30.3003,30.3066,30.206,30.206,31800.0
2006-04-13 10:20:00,48.08,48.1,48.04,48.05,14000.0,30.206,30.2186,30.1809,30.1872,14000.0
2006-04-13 10:25:00,48.05,48.05,48.02,48.05,23400.0,30.1872,30.1872,30.1684,30.1872,23400.0
2006-04-13 10:30:00,48.05,48.08,48.02,48.08,22000.0,30.1872,30.206,30.1684,30.206,22000.0
2006-04-13 10:35:00,48.05,48.08,48.01,48.03,15800.0,30.1872,30.206,30.1621,30.1746,15800.0
2006-04-13 10:40:00,48.04,48.13,48.04,48.12,7400.0,30.1809,30.2375,30.1809,30.2312,7400.0
2006-04-13 10:45:00,48.1,48.18,48.1,48.16,39000.0,30.2186,30.2689,30.2186,30.2563,39000.0
2006-04-13 10:50:00,48.16,48.18,48.13,48.13,31400.0,30.2563,30.2689,30.2375,30.2375,31400.0
2006-04-13 10:55:00,48.15,48.17,48.11,48.17,29000.0,30.25,30.2626,30.2249,30.2626,29000.0
2006-04-13 11:00:00,48.16,48.16,48.08,48.1,12400.0,30.2563,30.2563,30.206,30.2186,12400.0
2006-04-13 11:05:00,48.1,48.15,48.08,48.1,7800.0,30.2186,30.25,30.206,30.2186,7800.0
2006-04-13 11:10:00,48.12,48.19,48.12,48.17,10200.0,30.2312,30.2752,30.2312,30.2626,10200.0
2006-04-13 11:15:00,48.18,48.18,48.1,48.1,15000.0,30.2689,30.2689,30.2186,30.2186,15000.0
2006-04-13 11:20:00,48.1,48.15,48.09,48.1,21400.0,30.2186,30.25,30.2123,30.2186,21400.0
2006-04-13 11:25:00,48.1,48.14,48.1,48.12,21400.0,30.2186,30.2437,30.2186,30.2312,21400.0
2006-04-13 11:30:00,48.13,48.13,48.01,48.01,13400.0,30.2375,30.2375,30.1621,30.1621,13400.0
2006-04-13 11:35:00,48.02,48.07,48.01,48.01,21400.0,30.1684,30.1998,30.1621,30.1621,21400.0
2006-04-13 11:40:00,48.01,48.02,48.0,48.02,11600.0,30.1621,30.1684,30.1558,30.1684,11600.0
2006-04-13 11:45:00,48.05,48.06,48.05,48.06,3600.0,30.1872,30.1935,30.1872,30.1935,3600.0
2006-04-13 11:50:00,48.05,48.07,48.04,48.07,8600.0,30.1872,30.1998,30.1809,30.1998,8600.0
2006-04-13 11:55:00,48.07,48.12,48.05,48.11,6600.0,30.1998,30.2312,30.1872,30.2249,6600.0
2006-04-13 12:00:00,48.11,48.12,48.09,48.09,4200.0,30.2249,30.2312,30.2123,30.2123,4200.0
2006-04-13 12:05:00,48.1,48.16,48.09,48.16,4800.0,30.2186,30.2563,30.2123,30.2563,4800.0
2006-04-13 12:10:00,48.13,48.13,48.11,48.13,12400.0,30.2375,30.2375,30.2249,30.2375,12400.0
2006-04-13 12:15:00,48.1,48.1,48.02,48.06,5800.0,30.2186,30.2186,30.1684,30.1935,5800.0
2006-04-13 12:20:00,48.04,48.07,47.99,47.99,7600.0,30.1809,30.1998,30.1495,30.1495,7600.0
2006-04-13 12:25:00,47.98,47.98,47.94,47.97,14800.0,30.1432,30.1432,30.1181,30.1369,14800.0
2006-04-13 12:30:00,47.95,47.98,47.95,47.98,10800.0,30.1244,30.1432,30.1244,30.1432,10800.0
2006-04-13 12:35:00,47.97,47.98,47.95,47.95,13400.0,30.1369,30.1432,30.1244,30.1244,13400.0
2006-04-13 12:40:00,47.95,48.02,47.93,48.02,66600.0,30.1244,30.1684,30.1118,30.1684,66600.0
2006-04-13 12:45:00,48.01,48.02,48.0,48.01,23200.0,30.1621,30.1684,30.1558,30.1621,23200.0
2006-04-13 12:50:00,48.0,48.02,48.0,48.01,20000.0,30.1558,30.1684,30.1558,30.1621,20000.0
2006-04-13 12:55:00,48.01,48.02,48.0,48.0,39600.0,30.1621,30.1684,30.1558,30.1558,39600.0
2006-04-13 13:00:00,48.0,48.01,47.99,47.99,62600.0,30.1558,30.1621,30.1495,30.1495,62600.0
2006-04-13 13:05:00,47.99,48.0,47.96,47.99,68200.0,30.1495,30.1558,30.1307,30.1495,68200.0
2006-04-13 13:10:00,47.99,48.0,47.97,47.99,54800.0,30.1495,30.1558,30.1369,30.1495,54800.0
2006-04-13 13:15:00,47.99,48.0,47.99,48.0,7800.0,30.1495,30.1558,30.1495,30.1558,7800.0
2006-04-13 13:20:00,48.0,48.02,48.0,48.01,5400.0,30.1558,30.1684,30.1558,30.1621,5400.0
2006-04-13 13:25:00,48.01,48.02,47.99,48.02,9600.0,30.1621,30.1684,30.1495,30.1684,9600.0
2006-04-13 13:30:00,48.0,48.01,47.99,47.99,49800.0,30.1558,30.1621,30.1495,30.1495,49800.0
2006-04-13 13:35:00,47.99,47.99,47.98,47.99,2400.0,30.1495,30.1495,30.1432,30.1495,2400.0
2006-04-13 13:40:00,47.99,48.0,47.98,47.99,12400.0,30.1495,30.1558,30.1432,30.1495,12400.0
2006-04-13 13:45:00,47.98,47.99,47.98,47.99,13000.0,30.1432,30.1495,30.1432,30.1495,13000.0
2006-04-13 13:50:00,47.98,48.0,47.98,47.99,40600.0,30.1432,30.1558,30.1432,30.1495,40600.0
2006-04-13 13:55:00,47.99,48.0,47.97,47.97,11400.0,30.1495,30.1558,30.1369,30.1369,11400.0
2006-04-13 14:00:00,47.97,47.98,47.94,47.95,17200.0,30.1369,30.1432,30.1181,30.1244,17200.0
2006-04-13 14:05:00,47.95,47.98,47.94,47.96,16600.0,30.1244,30.1432,30.1181,30.1307,16600.0
2006-04-13 14:10:00,47.95,47.97,47.95,47.96,26600.0,30.1244,30.1369,30.1244,30.1307,26600.0
2006-04-13 14:15:00,47.95,47.96,47.92,47.92,16600.0,30.1244,30.1307,30.1055,30.1055,16600.0
2006-04-13 14:20:00,47.93,47.93,47.88,47.92,15600.0,30.1118,30.1118,30.0804,30.1055,15600.0
2006-04-13 14:25:00,47.92,47.92,47.91,47.92,5200.0,30.1055,30.1055,30.0992,30.1055,5200.0
2006-04-13 14:30:00,47.92,47.94,47.88,47.9,45800.0,30.1055,30.1181,30.0804,30.093,45800.0
2006-04-13 14:35:00,47.88,47.88,47.85,47.85,12600.0,30.0804,30.0804,30.0616,30.0616,12600.0
2006-04-13 14:40:00,47.85,47.9,47.85,47.88,24800.0,30.0616,30.093,30.0616,30.0804,24800.0
2006-04-13 14:45:00,47.85,47.89,47.85,47.85,17200.0,30.0616,30.0867,30.0616,30.0616,17200.0
2006-04-13 14:50:00,47.85,47.85,47.8,47.81,18000.0,30.0616,30.0616,30.0301,30.0364,18000.0
2006-04-13 14:55:00,47.8,47.82,47.8,47.82,20800.0,30.0301,30.0427,30.0301,30.0427,20800.0
2006-04-13 15:00:00,47.81,47.86,47.81,47.86,31800.0,30.0364,30.0678,30.0364,30.0678,31800.0
2006-04-13 15:05:00,47.87,47.87,47.78,47.78,63200.0,30.0741,30.0741,30.0176,30.0176,63200.0
2006-04-13 15:10:00,47.78,47.8,47.75,47.8,14000.0,30.0176,30.0301,29.9987,30.0301,14000.0
2006-04-13 15:15:00,47.8,47.84,47.8,47.83,36800.0,30.0301,30.0553,30.0301,30.049,36800.0
2006-04-13 15:20:00,47.83,47.87,47.83,47.85,21200.0,30.049,30.0741,30.049,30.0616,21200.0
2006-04-13 15:25:00,47.85,47.85,47.81,47.81,17600.0,30.0616,30.0616,30.0364,30.0364,17600.0
2006-04-13 15:30:00,47.82,47.84,47.78,47.82,22000.0,30.0427,30.0553,30.0176,30.0427,22000.0
2006-04-13 15:35:00,47.83,47.84,47.79,47.81,18400.0,30.049,30.0553,30.0239,30.0364,18400.0
2006-04-13 15:40:00,47.8,47.84,47.78,47.83,31800.0,30.0301,30.0553,30.0176,30.049,31800.0
2006-04-13 15:45:00,47.84,47.85,47.82,47.83,19600.0,30.0553,30.0616,30.0427,30.049,19600.0
2006-04-13 15:50:00,47.83,47.83,47.81,47.81,28400.0,30.049,30.049,30.0364,30.0364,28400.0
2006-04-13 15:55:00,47.81,47.84,47.8,47.83,33600.0,30.0364,30.0553,30.0301,30.049,33600.0
2006-04-17 09:30:00,48.2,48.22,48.1,48.22,54000.0,30.2814,30.294,30.2186,30.294,54000.0
2006-04-17 09:35:00,48.19,48.31,48.18,48.29,15600.0,30.2752,30.3505,30.2689,30.338,15600.0
2006-04-17 09:40:00,48.27,48.41,48.27,48.41,19200.0,30.3254,30.4134,30.3254,30.4134,19200.0
2006-04-17 09:45:00,48.43,48.44,48.35,48.38,37800.0,30.4259,30.4322,30.3757,30.3945,37800.0
2006-04-17 09:50:00,48.38,48.46,48.38,48.46,71400.0,30.3945,30.4448,30.3945,30.4448,71400.0
2006-04-17 09:55:00,48.45,48.51,48.45,48.45,23000.0,30.4385,30.4762,30.4385,30.4385,23000.0
2006-04-17 10:00:00,48.44,48.59,48.44,48.56,39400.0,30.4322,30.5265,30.4322,30.5076,39400.0
2006-04-17 10:05:00,48.56,48.72,48.56,48.71,37800.0,30.5076,30.6081,30.5076,30.6018,37800.0
2006-04-17 10:10:00,48.73,48.83,48.7,48.83,56000.0,30.6144,30.6772,30.5956,30.6772,56000.0
2006-04-17 10:15:00,48.83,48.84,48.77,48.77,30800.0,30.6772,30.6835,30.6395,30.6395,30800.0
2006-04-17 10:20:00,48.79,48.79,48.74,48.75,7800.0,30.6521,30.6521,30.6207,30.627,7800.0
2006-04-17 10:25:00,48.75,48.83,48.74,48.77,12000.0,30.627,30.6772,30.6207,30.6395,12000.0
2006-04-17 10:30:00,48.77,48.77,48.73,48.73,16800.0,30.6395,30.6395,30.6144,30.6144,16800.0
2006-04-17 10:35:00,48.73,48.73,48.67,48.69,11000.0,30.6144,30.6144,30.5767,30.5893,11000.0
2006-04-17 10:40:00,48.68,48.72,48.64,48.64,19600.0,30.583,30.6081,30.5579,30.5579,19600.0
2006-04-17 10:45:00,48.64,48.68,48.64,48.68,5600.0,30.5579,30.583,30.5579,30.583,5600.0
2006-04-17 10:50:00,48.68,48.68,48.58,48.59,22400.0,30.583,30.583,30.5202,30.5265,22400.0
2006-04-17 10:55:00,48.59,48.59,48.55,48.57,4400.0,30.5265,30.5265,30.5013,30.5139,4400.0
2006-04-17 11:00:00,48.57,48.57,48.48,48.49,16200.0,30.5139,30.5139,30.4573,30.4636,16200.0
2006-04-17 11:05:00,48.5,48.52,48.48,48.49,8600.0,30.4699,30.4825,30.4573,30.4636,8600.0
2006-04-17 11:10:00,48.49,48.49,48.4,48.41,17000.0,30.4636,30.4636,30.4071,30.4134,17000.0
2006-04-17 11:15:00,48.41,48.42,48.34,48.34,13400.0,30.4134,30.4197,30.3694,30.3694,13400.0
2006-04-17 11:20:00,48.33,48.38,48.32,48.37,20200.0,30.3631,30.3945,30.3568,30.3882,20200.0
2006-04-17 11:25:00,48.37,48.38,48.33,48.37,36600.0,30.3882,30.3945,30.3631,30.3882,36600.0
2006-04-17 11:30:00,48.37,48.38,48.36,48.37,16400.0,30.3882,30.3945,30.382,30.3882,16400.0
2006-04-17 11:35:00,48.36,48.37,48.35,48.35,7000.0,30.382,30.3882,30.3757,30.3757,7000.0
2006-04-17 11:40:00,48.34,48.37,48.33,48.34,5400.0,30.3694,30.3882,30.3631,30.3694,5400.0
2006-04-17 11:45:00,48.36,48.4,48.36,48.38,17800.0,30.382,30.4071,30.382,30.3945,17800.0
2006-04-17 11:50:00,48.38,48.45,48.38,48.45,15000.0,30.3945,30.4385,30.3945,30.4385,15000.0
2006-04-17 11:55:00,48.45,48.49,48.45,48.49,21600.0,30.4385,30.4636,30.4385,30.4636,21600.0
2006-04-17 12:00:00,48.49,48.55,48.48,48.55,37000.0,30.4636,30.5013,30.4573,30.5013,37000.0
2006-04-17 12:05:00,48.55,48.55,48.49,48.52,11600.0,30.5013,30.5013,30.4636,30.4825,11600.0
2006-04-17 12:10:00,48.52,48.53,48.5,48.52,8400.0,30.4825,30.4888,30.4699,30.4825,8400.0
2006-04-17 12:15:00,48.48,48.54,48.48,48.51,29000.0,30.4573,30.495,30.4573,30.4762,29000.0
2006-04-17 12:20:00,48.51,48.51,48.48,48.48,31600.0,30.4762,30.4762,30.4573,30.4573,31600.0
2006-04-17 12:25:00,48.48,48.52,48.48,48.49,20000.0,30.4573,30.4825,30.4573,30.4636,20000.0
2006-04-17 12:30:00,48.48,48.51,48.48,48.49,28000.0,30.4573,30.4762,30.4573,30.4636,28000.0
2006-04-17 12:35:00,48.49,48.51,48.48,48.49,24400.0,30.4636,30.4762,30.4573,30.4636,24400.0
2006-04-17 12:40:00,48.48,48.48,48.43,48.44,31600.0,30.4573,30.4573,30.4259,30.4322,31600.0
2006-04-17 12:45:00,48.42,48.42,48.36,48.38,8000.0,30.4197,30.4197,30.382,30.3945,8000.0
2006-04-17 12:50:00,48.38,48.39,48.34,48.36,8800.0,30.3945,30.4008,30.3694,30.382,8800.0
2006-04-17 12:55:00,48.38,48.38,48.35,48.37,5600.0,30.3945,30.3945,30.3757,30.3882,5600.0
2006-04-17 13:00:00,48.35,48.36,48.3,48.31,6800.0,30.3757,30.382,30.3443,30.3505,6800.0
2006-04-17 13:05:00,48.31,48.33,48.25,48.33,14600.0,30.3505,30.3631,30.3129,30.3631,14600.0
2006-04-17 13:10:00,48.33,48.35,48.31,48.33,12200.0,30.3631,30.3757,30.3505,30.3631,12200.0
2006-04-17 13:15:00,48.33,48.33,48.31,48.32,9600.0,30.3631,30.3631,30.3505,30.3568,9600.0
2006-04-17 13:20:00,48.32,48.35,48.31,48.33,18000.0,30.3568,30.3757,30.3505,30.3631,18000.0
2006-04-17 13:25:00,48.32,48.34,48.28,48.28,9400.0,30.3568,30.3694,30.3317,30.3317,9400.0
2006-04-17 13:30:00,48.28,48.33,48.27,48.3,11200.0,30.3317,30.3631,30.3254,30.3443,11200.0
2006-04-17 13:35:00,48.3,48.31,48.18,48.21,15200.0,30.3443,30.3505,30.2689,30.2877,15200.0
2006-04-17 13:40:00,48.21,48.22,48.21,48.21,6800.0,30.2877,30.294,30.2877,30.2877,6800.0
2006-04-17 13:45:00,48.2,48.22,48.16,48.17,19000.0,30.2814,30.294,30.2563,30.2626,19000.0
2006-04-17 13:50:00,48.17,48.19,48.01,48.02,40600.0,30.2626,30.2752,30.1621,30.1684,40600.0
2006-04-17 13:55:00,48.02,48.1,48.02,48.08,23800.0,30.1684,30.2186,30.1684,30.206,23800.0
2006-04-17 14:00:00,48.08,48.09,47.98,48.01,23600.0,30.206,30.2123,30.1432,30.1621,23600.0
2006-04-17 14:05:00,47.99,48.09,47.97,48.05,20600.0,30.1495,30.2123,30.1369,30.1872,20600.0
2006-04-17 14:10:00,48.04,48.09,48.02,48.09,8400.0,30.1809,30.2123,30.1684,30.2123,8400.0
2006-04-17 14:15:00,48.09,48.11,48.02,48.03,13400.0,30.2123,30.2249,30.1684,30.1746,13400.0
2006-04-17 14:20:00,48.04,48.06,48.0,48.03,12800.0,30.1809,30.1935,30.1558,30.1746,12800.0
2006-04-17 14:25:00,48.02,48.02,47.95,47.96,17400.0,30.1684,30.1684,30.1244,30.1307,17400.0
2006-04-17 14:30:00,47.97,48.03,47.97,48.02,9000.0,30.1369,30.1746,30.1369,30.1684,9000.0
2006-04-17 14:35:00,48.01,48.07,48.01,48.05,12200.0,30.1621,30.1998,30.1621,30.1872,12200.0
2006-04-17 14:40:00,48.05,48.06,48.02,48.02,18600.0,30.1872,30.1935,30.1684,30.1684,18600.0
2006-04-17 14:45:00,48.04,48.07,48.04,48.06,26200.0,30.1809,30.1998,30.1809,30.1935,26200.0
2006-04-17 14:50:00,48.06,48.07,48.04,48.05,18000.0,30.1935,30.1998,30.1809,30.1872,18000.0
2006-04-17 14:55:00,48.04,48.05,48.01,48.01,8600.0,30.1809,30.1872,30.1621,30.1621,8600.0
2006-04-17 15:00:00,48.0,48.04,47.97,48.04,16200.0,30.1558,30.1809,30.1369,30.1809,16200.0
2006-04-17 15:05:00,48.02,48.04,48.02,48.04,6600.0,30.1684,30.1809,30.1684,30.1809,6600.0
2006-04-17 15:10:00,48.04,48.06,48.02,48.04,7800.0,30.1809,30.1935,30.1684,30.1809,7800.0
2006-04-17 15:15:00,48.04,48.04,47.99,48.02,6600.0,30.1809,30.1809,30.1495,30.1684,6600.0
2006-04-17 15:20:00,48.02,48.08,48.01,48.07,19800.0,30.1684,30.206,30.1621,30.1998,19800.0
2006-04-17 15:25:00,48.07,48.17,48.07,48.16,20400.0,30.1998,30.2626,30.1998,30.2563,20400.0
2006-04-17 15:30:00,48.15,48.23,48.15,48.23,23800.0,30.25,30.3003,30.25,30.3003,23800.0
2006-04-17 15:35:00,48.23,48.23,48.18,48.18,19200.0,30.3003,30.3003,30.2689,30.2689,19200.0
2006-04-17 15:40:00,48.18,48.21,48.17,48.2,26800.0,30.2689,30.2877,30.2626,30.2814,26800.0
2006-04-17 15:45:00,48.18,48.22,48.18,48.21,10200.0,30.2689,30.294,30.2689,30.2877,10200.0
2006-04-17 15:50:00,48.21,48.23,48.12,48.15,65000.0,30.2877,30.3003,30.2312,30.25,65000.0
2006-04-17 15:55:00,48.15,48.18,48.13,48.18,33600.0,30.25,30.2689,30.2375,30.2689,33600.0
2006-04-18 09:30:00,48.62,48.62,48.27,48.33,27200.0,30.5453,30.5453,30.3254,30.3631,27200.0
2006-04-18 09:35:00,48.27,48.37,48.25,48.25,15200.0,30.3254,30.3882,30.3129,30.3129,15200.0
2006-04-18 09:40:00,48.23,48.27,48.1,48.13,41800.0,30.3003,30.3254,30.2186,30.2375,41800.0
2006-04-18 09:45:00,48.15,48.23,48.12,48.23,17200.0,30.25,30.3003,30.2312,30.3003,17200.0
2006-04-18 09:50:00,48.23,48.45,48.23,48.44,23800.0,30.3003,30.4385,30.3003,30.4322,23800.0
2006-04-18 09:55:00,48.43,48.56,48.43,48.56,23200.0,30.4259,30.5076,30.4259,30.5076,23200.0
2006-04-18 10:00:00,48.57,48.7,48.57,48.58,63800.0,30.5139,30.5956,30.5139,30.5202,63800.0
2006-04-18 10:05:00,48.6,48.6,48.45,48.48,42600.0,30.5327,30.5327,30.4385,30.4573,42600.0
2006-04-18 10:10:00,48.48,48.53,48.45,48.49,14800.0,30.4573,30.4888,30.4385,30.4636,14800.0
2006-04-18 10:15:00,48.48,48.51,48.48,48.48,1800.0,30.4573,30.4762,30.4573,30.4573,1800.0
2006-04-18 10:20:00,48.51,48.51,48.46,48.49,5600.0,30.4762,30.4762,30.4448,30.4636,5600.0
2006-04-18 10:25:00,48.49,48.54,48.47,48.54,9800.0,30.4636,30.495,30.4511,30.495,9800.0
2006-04-18 10:30:00,48.52,48.55,48.49,48.51,15400.0,30.4825,30.5013,30.4636,30.4762,15400.0
2006-04-18 10:35:00,48.54,48.59,48.51,48.56,11800.0,30.495,30.5265,30.4762,30.5076,11800.0
2006-04-18 10:40:00,48.58,48.58,48.54,48.58,35000.0,30.5202,30.5202,30.495,30.5202,35000.0
2006-04-18 10:45:00,48.6,48.6,48.48,48.49,22600.0,30.5327,30.5327,30.4573,30.4636,22600.0
2006-04-18 10:50:00,48.49,48.51,48.48,48.5,60800.0,30.4636,30.4762,30.4573,30.4699,60800.0
2006-04-18 10:55:00,48.51,48.51,48.47,48.49,17000.0,30.4762,30.4762,30.4511,30.4636,17000.0
2006-04-18 11:00:00,48.48,48.52,48.47,48.52,19200.0,30.4573,30.4825,30.4511,30.4825,19200.0
2006-04-18 11:05:00,48.52,48.54,48.46,48.46,38600.0,30.4825,30.495,30.4448,30.4448,38600.0
2006-04-18 11:10:00,48.49,48.5,48.46,48.49,8400.0,30.4636,30.4699,30.4448,30.4636,8400.0
2006-04-18 11:15:00,48.49,48.54,48.49,48.52,26200.0,30.4636,30.495,30.4636,30.4825,26200.0
2006-04-18 11:20:00,48.52,48.59,48.51,48.59,21800.0,30.4825,30.5265,30.4762,30.5265,21800.0
2006-04-18 11:25:00,48.57,48.62,48.53,48.62,25000.0,30.5139,30.5453,30.4888,30.5453,25000.0
2006-04-18 11:30:00,48.63,48.65,48.6,48.65,10200.0,30.5516,30.5641,30.5327,30.5641,10200.0
2006-04-18 11:35:00,48.65,48.79,48.63,48.77,30200.0,30.5641,30.6521,30.5516,30.6395,30200.0
2006-04-18 11:40:00,48.77,48.8,48.74,48.77,9200.0,30.6395,30.6584,30.6207,30.6395,9200.0
2006-04-18 11:45:00,48.79,48.88,48.77,48.88,12200.0,30.6521,30.7086,30.6395,30.7086,12200.0
2006-04-18 11:50:00,48.88,49.0,48.88,48.99,21600.0,30.7086,30.784,30.7086,30.7778,21600.0
2006-04-18 11:55:00,48.99,48.99,48.93,48.96,22800.0,30.7778,30.7778,30.7401,30.7589,22800.0
2006-04-18 12:00:00,48.95,48.97,48.87,48.87,49000.0,30.7526,30.7652,30.7024,30.7024,49000.0
2006-04-18 12:05:00,48.88,48.92,48.87,48.89,25800.0,30.7086,30.7338,30.7024,30.7149,25800.0
2006-04-18 12:10:00,48.9,48.94,48.85,48.88,48000.0,30.7212,30.7463,30.6898,30.7086,48000.0
2006-04-18 12:15:00,48.85,48.88,48.68,48.7,59400.0,30.6898,30.7086,30.583,30.5956,59400.0
2006-04-18 12:20:00,48.72,48.73,48.68,48.72,25800.0,30.6081,30.6144,30.583,30.6081,25800.0
2006-04-18 12:25:00,48.72,48.77,48.72,48.77,19800.0,30.6081,30.6395,30.6081,30.6395,19800.0
2006-04-18 12:30:00,48.77,48.77,48.72,48.72,23200.0,30.6395,30.6395,30.6081,30.6081,23200.0
2006-04-18 12:35:00,48.74,48.76,48.71,48.71,22200.0,30.6207,30.6333,30.6018,30.6018,22200.0
2006-04-18 12:40:00,48.73,48.73,48.67,48.68,14400.0,30.6144,30.6144,30.5767,30.583,14400.0
2006-04-18 12:45:00,48.7,48.76,48.69,48.75,20400.0,30.5956,30.6333,30.5893,30.627,20400.0
2006-04-18 12:50:00,48.73,48.74,48.7,48.7,16200.0,30.6144,30.6207,30.5956,30.5956,16200.0
2006-04-18 12:55:00,48.71,48.78,48.7,48.77,13000.0,30.6018,30.6458,30.5956,30.6395,13000.0
2006-04-18 13:00:00,48.8,48.83,48.74,48.76,24800.0,30.6584,30.6772,30.6207,30.6333,24800.0
2006-04-18 13:05:00,48.76,48.81,48.72,48.74,15400.0,30.6333,30.6647,30.6081,30.6207,15400.0
2006-04-18 13:10:00,48.72,48.72,48.68,48.7,8600.0,30.6081,30.6081,30.583,30.5956,8600.0
2006-04-18 13:15:00,48.69,48.71,48.69,48.69,5800.0,30.5893,30.6018,30.5893,30.5893,5800.0
2006-04-18 13:20:00,48.68,48.68,48.63,48.66,23200.0,30.583,30.583,30.5516,30.5704,23200.0
2006-04-18 13:25:00,48.66,48.67,48.63,48.65,10600.0,30.5704,30.5767,30.5516,30.5641,10600.0
2006-04-18 13:30:00,48.63,48.67,48.6,48.66,218200.0,30.5516,30.5767,30.5327,30.5704,218200.0
2006-04-18 13:35:00,48.68,48.73,48.66,48.72,16200.0,30.583,30.6144,30.5704,30.6081,16200.0
2006-04-18 13:40:00,48.71,48.71,48.6,48.61,11200.0,30.6018,30.6018,30.5327,30.539,11200.0
2006-04-18 13:45:00,48.65,48.65,48.6,48.6,2000.0,30.5641,30.5641,30.5327,30.5327,2000.0
2006-04-18 13:50:00,48.59,48.59,48.54,48.59,6800.0,30.5265,30.5265,30.495,30.5265,6800.0
2006-04-18 13:55:00,48.57,48.63,48.57,48.57,22600.0,30.5139,30.5516,30.5139,30.5139,22600.0
2006-04-18 14:00:00,48.6,48.88,48.6,48.88,57400.0,30.5327,30.7086,30.5327,30.7086,57400.0
2006-04-18 14:05:00,48.88,48.98,48.87,48.91,45400.0,30.7086,30.7715,30.7024,30.7275,45400.0
2006-04-18 14:10:00,48.88,48.88,48.75,48.75,64400.0,30.7086,30.7086,30.627,30.627,64400.0
2006-04-18 14:15:00,48.74,48.78,48.68,48.78,28400.0,30.6207,30.6458,30.583,30.6458,28400.0
2006-04-18 14:20:00,48.79,48.82,48.69,48.77,20000.0,30.6521,30.671,30.5893,30.6395,20000.0
2006-04-18 14:25:00,48.77,48.85,48.77,48.84,16400.0,30.6395,30.6898,30.6395,30.6835,16400.0
2006-04-18 14:30:00,48.85,48.89,48.85,48.88,22800.0,30.6898,30.7149,30.6898,30.7086,22800.0
2006-04-18 14:35:00,48.89,48.95,48.83,48.88,35800.0,30.7149,30.7526,30.6772,30.7086,35800.0
2006-04-18 14:40:00,48.91,48.92,48.86,48.88,22400.0,30.7275,30.7338,30.6961,30.7086,22400.0
2006-04-18 14:45:00,48.92,49.0,48.92,49.0,26400.0,30.7338,30.784,30.7338,30.784,26400.0
2006-04-18 14:50:00,49.0,49.14,48.98,49.14,44600.0,30.784,30.872,30.7715,30.872,44600.0
2006-04-18 14:55:00,49.15,49.15,49.08,49.08,36000.0,30.8783,30.8783,30.8343,30.8343,36000.0
2006-04-18 15:00:00,49.08,49.16,49.08,49.14,16800.0,30.8343,30.8846,30.8343,30.872,16800.0
2006-04-18 15:05:00,49.13,49.19,49.11,49.19,29600.0,30.8657,30.9034,30.8531,30.9034,29600.0
2006-04-18 15:10:00,49.19,49.33,49.19,49.32,37000.0,30.9034,30.9914,30.9034,30.9851,37000.0
2006-04-18 15:15:00,49.32,49.39,49.29,49.37,36000.0,30.9851,31.0291,30.9662,31.0165,36000.0
2006-04-18 15:20:00,49.38,49.44,49.37,49.38,30000.0,31.0228,31.0605,31.0165,31.0228,30000.0
2006-04-18 15:25:00,49.36,49.4,49.33,49.38,47800.0,31.0102,31.0353,30.9914,31.0228,47800.0
2006-04-18 15:30:00,49.4,49.44,49.37,49.37,59800.0,31.0353,31.0605,31.0165,31.0165,59800.0
2006-04-18 15:35:00,49.38,49.38,49.32,49.33,29400.0,31.0228,31.0228,30.9851,30.9914,29400.0
2006-04-18 15:40:00,49.34,49.35,49.23,49.23,30600.0,30.9976,31.0039,30.9285,30.9285,30600.0
2006-04-18 15:45:00,49.24,49.26,49.17,49.18,45200.0,30.9348,30.9474,30.8908,30.8971,45200.0
2006-04-18 15:50:00,49.19,49.28,49.18,49.26,42200.0,30.9034,30.9599,30.8971,30.9474,42200.0
2006-04-18 15:55:00,49.25,49.3,49.2,49.24,69600.0,30.9411,30.9725,30.9097,30.9348,69600.0
2006-04-19 09:35:00,48.82,48.96,48.8,48.9,99600.0,30.671,30.7589,30.6584,30.7212,99600.0
2006-04-19 09:40:00,48.93,49.03,48.91,49.0,43200.0,30.7401,30.8029,30.7275,30.784,43200.0
2006-04-19 09:45:00,49.0,49.09,48.95,48.98,66600.0,30.784,30.8406,30.7526,30.7715,66600.0
2006-04-19 09:50:00,48.98,49.28,48.98,49.28,22400.0,30.7715,30.9599,30.7715,30.9599,22400.0
2006-04-19 09:55:00,49.27,49.38,49.27,49.38,69400.0,30.9537,31.0228,30.9537,31.0228,69400.0
2006-04-19 10:00:00,49.38,49.56,49.35,49.49,91600.0,31.0228,31.1359,31.0039,31.0919,91600.0
2006-04-19 10:05:00,49.48,49.65,49.48,49.59,64400.0,31.0856,31.1924,31.0856,31.1547,64400.0
2006-04-19 10:10:00,49.53,49.53,49.44,49.46,33400.0,31.117,31.117,31.0605,31.073,33400.0
2006-04-19 10:15:00,49.46,49.52,49.45,49.46,26400.0,31.073,31.1107,31.0667,31.073,26400.0
2006-04-19 10:20:00,49.51,49.52,49.44,49.5,28000.0,31.1044,31.1107,31.0605,31.0982,28000.0
2006-04-19 10:25:00,49.5,49.55,49.5,49.54,52000.0,31.0982,31.1296,31.0982,31.1233,52000.0
2006-04-19 10:30:00,49.53,49.57,49.47,49.48,68000.0,31.117,31.1421,31.0793,31.0856,68000.0
2006-04-19 10:35:00,49.46,49.52,49.33,49.34,91800.0,31.073,31.1107,30.9914,30.9976,91800.0
2006-04-19 10:40:00,49.32,49.48,49.27,49.48,40600.0,30.9851,31.0856,30.9537,31.0856,40600.0
2006-04-19 10:45:00,49.46,49.47,49.38,49.46,47200.0,31.073,31.0793,31.0228,31.073,47200.0
2006-04-19 10:50:00,49.45,49.66,49.45,49.59,75800.0,31.0667,31.1987,31.0667,31.1547,75800.0
2006-04-19 10:55:00,49.6,49.67,49.55,49.58,31600.0,31.161,31.205,31.1296,31.1484,31600.0
2006-04-19 11:00:00,49.56,49.68,49.47,49.68,28800.0,31.1359,31.2112,31.0793,31.2112,28800.0
2006-04-19 11:05:00,49.71,49.77,49.65,49.76,57800.0,31.2301,31.2678,31.1924,31.2615,57800.0
2006-04-19 11:10:00,49.76,49.76,49.6,49.63,34000.0,31.2615,31.2615,31.161,31.1798,34000.0
2006-04-19 11:15:00,49.63,49.65,49.52,49.54,17200.0,31.1798,31.1924,31.1107,31.1233,17200.0
2006-04-19 11:20:00,49.54,49.63,49.54,49.62,13600.0,31.1233,31.1798,31.1233,31.1735,13600.0
2006-04-19 11:25:00,49.63,49.71,49.45,49.55,41600.0,31.1798,31.2301,31.0667,31.1296,41600.0
2006-04-19 11:30:00,49.55,49.57,49.52,49.54,19000.0,31.1296,31.1421,31.1107,31.1233,19000.0
2006-04-19 11:35:00,49.56,49.65,49.56,49.62,20000.0,31.1359,31.1924,31.1359,31.1735,20000.0
2006-04-19 11:40:00,49.62,49.66,49.59,49.6,13600.0,31.1735,31.1987,31.1547,31.161,13600.0
2006-04-19 11:45:00,49.62,49.62,49.54,49.57,15000.0,31.1735,31.1735,31.1233,31.1421,15000.0
2006-04-19 11:50:00,49.59,49.59,49.52,49.58,13200.0,31.1547,31.1547,31.1107,31.1484,13200.0
2006-04-19 11:55:00,49.59,49.65,49.55,49.55,10400.0,31.1547,31.1924,31.1296,31.1296,10400.0
2006-04-19 12:00:00,49.57,49.58,49.54,49.55,4600.0,31.1421,31.1484,31.1233,31.1296,4600.0
2006-04-19 12:05:00,49.55,49.55,49.48,49.49,9600.0,31.1296,31.1296,31.0856,31.0919,9600.0
2006-04-19 12:10:00,49.52,49.6,49.51,49.6,10400.0,31.1107,31.161,31.1044,31.161,10400.0
2006-04-19 12:15:00,49.57,49.59,49.54,49.58,12200.0,31.1421,31.1547,31.1233,31.1484,12200.0
2006-04-19 12:20:00,49.58,49.69,49.58,49.66,15400.0,31.1484,31.2175,31.1484,31.1987,15400.0
2006-04-19 12:25:00,49.66,49.66,49.6,49.63,3800.0,31.1987,31.1987,31.161,31.1798,3800.0
2006-04-19 12:30:00,49.63,49.66,49.63,49.63,6200.0,31.1798,31.1987,31.1798,31.1798,6200.0
2006-04-19 12:35:00,49.65,49.67,49.61,49.66,8200.0,31.1924,31.205,31.1673,31.1987,8200.0
2006-04-19 12:40:00,49.65,49.65,49.61,49.61,5600.0,31.1924,31.1924,31.1673,31.1673,5600.0
2006-04-19 12:45:00,49.61,49.62,49.58,49.58,6200.0,31.1673,31.1735,31.1484,31.1484,6200.0
2006-04-19 12:50:00,49.58,49.59,49.48,49.48,13200.0,31.1484,31.1547,31.0856,31.0856,13200.0
2006-04-19 12:55:00,49.47,49.49,49.42,49.43,33000.0,31.0793,31.0919,31.0479,31.0542,33000.0
2006-04-19 13:00:00,49.43,49.51,49.43,49.45,20800.0,31.0542,31.1044,31.0542,31.0667,20800.0
2006-04-19 13:05:00,49.45,49.47,49.4,49.45,30400.0,31.0667,31.0793,31.0353,31.0667,30400.0
2006-04-19 13:10:00,49.48,49.49,49.46,49.48,8600.0,31.0856,31.0919,31.073,31.0856,8600.0
2006-04-19 13:15:00,49.49,49.6,49.49,49.55,17800.0,31.0919,31.161,31.0919,31.1296,17800.0
2006-04-19 13:20:00,49.55,49.55,49.5,49.5,8200.0,31.1296,31.1296,31.0982,31.0982,8200.0
2006-04-19 13:25:00,49.48,49.51,49.43,49.46,8800.0,31.0856,31.1044,31.0542,31.073,8800.0
2006-04-19 13:30:00,49.45,49.55,49.44,49.5,21200.0,31.0667,31.1296,31.0605,31.0982,21200.0
2006-04-19 13:35:00,49.51,49.51,49.38,49.45,14600.0,31.1044,31.1044,31.0228,31.0667,14600.0
2006-04-19 13:40:00,49.44,49.51,49.44,49.49,3800.0,31.0605,31.1044,31.0605,31.0919,3800.0
2006-04-19 13:45:00,49.5,49.52,49.46,49.46,7000.0,31.0982,31.1107,31.073,31.073,7000.0
2006-04-19 13:50:00,49.46,49.5,49.4,49.48,13000.0,31.073,31.0982,31.0353,31.0856,13000.0
2006-04-19 13:55:00,49.48,49.57,49.48,49.51,9000.0,31.0856,31.1421,31.0856,31.1044,9000.0
2006-04-19 14:00:00,49.5,49.52,49.44,49.44,16000.0,31.0982,31.1107,31.0605,31.0605,16000.0
2006-04-19 14:05:00,49.43,49.53,49.38,49.53,60600.0,31.0542,31.117,31.0228,31.117,60600.0
2006-04-19 14:10:00,49.54,49.62,49.53,49.62,54200.0,31.1233,31.1735,31.117,31.1735,54200.0
2006-04-19 14:15:00,49.61,49.66,49.57,49.66,29400.0,31.1673,31.1987,31.1421,31.1987,29400.0
2006-04-19 14:20:00,49.66,49.74,49.64,49.74,17800.0,31.1987,31.2489,31.1861,31.2489,17800.0
2006-04-19 14:25:00,49.74,49.81,49.73,49.75,17400.0,31.2489,31.2929,31.2427,31.2552,17400.0
2006-04-19 14:30:00,49.75,49.81,49.72,49.73,24200.0,31.2552,31.2929,31.2364,31.2427,24200.0
2006-04-19 14:35:00,49.73,49.74,49.67,49.67,24200.0,31.2427,31.2489,31.205,31.205,24200.0
2006-04-19 14:40:00,49.7,49.82,49.7,49.75,22400.0,31.2238,31.2992,31.2238,31.2552,22400.0
2006-04-19 14:45:00,49.76,49.77,49.71,49.71,26400.0,31.2615,31.2678,31.2301,31.2301,26400.0
2006-04-19 14:50:00,49.71,49.75,49.66,49.69,27600.0,31.2301,31.2552,31.1987,31.2175,27600.0
2006-04-19 14:55:00,49.7,49.73,49.69,49.73,18400.0,31.2238,31.2427,31.2175,31.2427,18400.0
2006-04-19 15:00:00,49.73,49.73,49.69,49.7,52800.0,31.2427,31.2427,31.2175,31.2238,52800.0
2006-04-19 15:05:00,49.7,49.72,49.63,49.67,25000.0,31.2238,31.2364,31.1798,31.205,25000.0
2006-04-19 15:10:00,49.67,49.72,49.6,49.62,29400.0,31.205,31.2364,31.161,31.1735,29400.0
2006-04-19 15:15:00,49.63,49.64,49.57,49.57,39800.0,31.1798,31.1861,31.1421,31.1421,39800.0
2006-04-19 15:20:00,49.57,49.6,49.52,49.54,32800.0,31.1421,31.161,31.1107,31.1233,32800.0
2006-04-19 15:25:00,49.54,49.6,49.48,49.54,50400.0,31.1233,31.161,31.0856,31.1233,50400.0
2006-04-19 15:30:00,49.56,49.62,49.55,49.62,48000.0,31.1359,31.1735,31.1296,31.1735,48000.0
2006-04-19 15:35:00,49.62,49.63,49.5,49.57,69200.0,31.1735,31.1798,31.0982,31.1421,69200.0
2006-04-19 15:40:00,49.57,49.6,49.56,49.59,71600.0,31.1421,31.161,31.1359,31.1547,71600.0
2006-04-19 15:45:00,49.59,49.63,49.56,49.63,46000.0,31.1547,31.1798,31.1359,31.1798,46000.0
2006-04-19 15:50:00,49.63,49.65,49.57,49.59,56200.0,31.1798,31.1924,31.1421,31.1547,56200.0
2006-04-19 15:55:00,49.6,49.6,49.55,49.56,66200.0,31.161,31.161,31.1296,31.1359,66200.0
2006-04-20 09:30:00,51.05,51.05,51.05,51.05,200.0,32.0719,32.0719,32.0719,32.0719,200.0
2006-04-20 09:35:00,50.55,50.77,50.05,50.58,212000.0,31.7578,31.896,31.4437,31.7767,212000.0
2006-04-20 09:40:00,50.58,51.35,50.58,51.13,241000.0,31.7767,32.2604,31.7767,32.1222,241000.0
2006-04-20 09:45:00,51.18,51.57,51.18,51.52,179000.0,32.1536,32.3986,32.1536,32.3672,179000.0
2006-04-20 09:50:00,51.51,51.73,51.5,51.6,110000.0,32.3609,32.4991,32.3546,32.4175,110000.0
2006-04-20 09:55:00,51.62,51.62,51.4,51.4,118400.0,32.43,32.43,32.2918,32.2918,118400.0
2006-04-20 10:00:00,51.45,51.68,51.31,51.62,106000.0,32.3232,32.4677,32.2353,32.43,106000.0
2006-04-20 10:05:00,51.65,51.67,51.46,51.58,58200.0,32.4489,32.4615,32.3295,32.4049,58200.0
2006-04-20 10:10:00,51.6,51.6,51.45,51.48,151200.0,32.4175,32.4175,32.3232,32.3421,151200.0
2006-04-20 10:15:00,51.46,51.6,51.45,51.49,115600.0,32.3295,32.4175,32.3232,32.3484,115600.0
2006-04-20 10:20:00,51.49,51.5,51.45,51.5,98600.0,32.3484,32.3546,32.3232,32.3546,98600.0
2006-04-20 10:25:00,51.5,51.57,51.48,51.52,81600.0,32.3546,32.3986,32.3421,32.3672,81600.0
2006-04-20 10:30:00,51.51,51.63,51.43,51.43,93400.0,32.3609,32.4363,32.3107,32.3107,93400.0
2006-04-20 10:35:00,51.43,51.45,51.29,51.31,154000.0,32.3107,32.3232,32.2227,32.2353,154000.0
2006-04-20 10:40:00,51.31,51.32,51.18,51.24,232200.0,32.2353,32.2416,32.1536,32.1913,232200.0
2006-04-20 10:45:00,51.24,51.5,51.13,51.42,116400.0,32.1913,32.3546,32.1222,32.3044,116400.0
2006-04-20 10:50:00,51.42,51.43,51.26,51.26,99600.0,32.3044,32.3107,32.2039,32.2039,99600.0
2006-04-20 10:55:00,51.26,51.38,51.22,51.35,157800.0,32.2039,32.2793,32.1787,32.2604,157800.0
2006-04-20 11:00:00,51.32,51.35,51.15,51.17,121800.0,32.2416,32.2604,32.1348,32.1473,121800.0
2006-04-20 11:05:00,51.17,51.24,51.17,51.18,103800.0,32.1473,32.1913,32.1473,32.1536,103800.0
2006-04-20 11:10:00,51.18,51.21,51.18,51.19,54400.0,32.1536,32.1725,32.1536,32.1599,54400.0
2006-04-20 11:15:00,51.19,51.22,50.98,51.0,150200.0,32.1599,32.1787,32.028,32.0405,150200.0
2006-04-20 11:20:00,51.0,51.06,50.99,51.01,189400.0,32.0405,32.0782,32.0342,32.0468,189400.0
2006-04-20 11:25:00,51.01,51.15,51.0,51.1,63600.0,32.0468,32.1348,32.0405,32.1034,63600.0
2006-04-20 11:30:00,51.1,51.22,51.1,51.18,73800.0,32.1034,32.1787,32.1034,32.1536,73800.0
2006-04-20 11:35:00,51.17,51.24,51.15,51.21,75200.0,32.1473,32.1913,32.1348,32.1725,75200.0
2006-04-20 11:40:00,51.21,51.31,51.2,51.31,37000.0,32.1725,32.2353,32.1662,32.2353,37000.0
2006-04-20 11:45:00,51.31,51.41,51.24,51.25,72000.0,32.2353,32.2981,32.1913,32.1976,72000.0
2006-04-20 11:50:00,51.27,51.37,51.25,51.35,46200.0,32.2102,32.273,32.1976,32.2604,46200.0
2006-04-20 11:55:00,51.37,51.48,51.37,51.47,42600.0,32.273,32.3421,32.273,32.3358,42600.0
2006-04-20 12:00:00,51.48,51.51,51.32,51.32,82800.0,32.3421,32.3609,32.2416,32.2416,82800.0
2006-04-20 12:05:00,51.33,51.4,51.29,51.34,41800.0,32.2478,32.2918,32.2227,32.2541,41800.0
2006-04-20 12:10:00,51.34,51.35,51.3,51.35,53200.0,32.2541,32.2604,32.229,32.2604,53200.0
2006-04-20 12:15:00,51.37,51.38,51.27,51.32,116200.0,32.273,32.2793,32.2102,32.2416,116200.0
2006-04-20 12:20:00,51.31,51.31,51.12,51.15,60400.0,32.2353,32.2353,32.1159,32.1348,60400.0
2006-04-20 12:25:00,51.14,51.2,51.1,51.13,39400.0,32.1285,32.1662,32.1034,32.1222,39400.0
2006-04-20 12:30:00,51.13,51.17,51.1,51.13,32600.0,32.1222,32.1473,32.1034,32.1222,32600.0
2006-04-20 12:35:00,51.13,51.15,51.08,51.1,70000.0,32.1222,32.1348,32.0908,32.1034,70000.0
2006-04-20 12:40:00,51.1,51.11,51.07,51.08,72800.0,32.1034,32.1096,32.0845,32.0908,72800.0
2006-04-20 12:45:00,51.08,51.1,51.01,51.02,34800.0,32.0908,32.1034,32.0468,32.0531,34800.0
2006-04-20 12:50:00,51.0,51.06,51.0,51.03,42800.0,32.0405,32.0782,32.0405,32.0594,42800.0
2006-04-20 12:55:00,51.03,51.09,51.01,51.05,39200.0,32.0594,32.0971,32.0468,32.0719,39200.0
2006-04-20 13:00:00,51.06,51.1,51.05,51.1,73200.0,32.0782,32.1034,32.0719,32.1034,73200.0
2006-04-20 13:05:00,51.1,51.12,51.07,51.1,37400.0,32.1034,32.1159,32.0845,32.1034,37400.0
2006-04-20 13:10:00,51.09,51.09,50.99,50.99,45400.0,32.0971,32.0971,32.0342,32.0342,45400.0
2006-04-20 13:15:00,50.99,50.99,50.89,50.92,41600.0,32.0342,32.0342,31.9714,31.9903,41600.0
2006-04-20 13:20:00,50.91,50.91,50.74,50.79,68000.0,31.984,31.984,31.8772,31.9086,68000.0
2006-04-20 13:25:00,50.77,50.83,50.75,50.83,45600.0,31.896,31.9337,31.8835,31.9337,45600.0
2006-04-20 13:30:00,50.8,50.81,50.75,50.81,32800.0,31.9149,31.9212,31.8835,31.9212,32800.0
2006-04-20 13:35:00,50.81,50.82,50.75,50.76,30400.0,31.9212,31.9274,31.8835,31.8897,30400.0
2006-04-20 13:40:00,50.76,50.79,50.73,50.76,37200.0,31.8897,31.9086,31.8709,31.8897,37200.0
2006-04-20 13:45:00,50.75,50.77,50.63,50.67,58800.0,31.8835,31.896,31.8081,31.8332,58800.0
2006-04-20 13:50:00,50.67,50.74,50.67,50.74,33000.0,31.8332,31.8772,31.8332,31.8772,33000.0
2006-04-20 13:55:00,50.74,50.81,50.74,50.8,54800.0,31.8772,31.9212,31.8772,31.9149,54800.0
2006-04-20 14:00:00,50.79,50.87,50.79,50.82,51400.0,31.9086,31.9589,31.9086,31.9274,51400.0
2006-04-20 14:05:00,50.82,50.91,50.82,50.89,40800.0,31.9274,31.984,31.9274,31.9714,40800.0
2006-04-20 14:10:00,50.89,50.91,50.82,50.91,29800.0,31.9714,31.984,31.9274,31.984,29800.0
2006-04-20 14:15:00,50.9,50.95,50.89,50.93,75600.0,31.9777,32.0091,31.9714,31.9965,75600.0
2006-04-20 14:20:00,50.93,50.95,50.83,50.85,31600.0,31.9965,32.0091,31.9337,31.9463,31600.0
2006-04-20 14:25:00,50.85,50.9,50.78,50.89,27200.0,31.9463,31.9777,31.9023,31.9714,27200.0
2006-04-20 14:30:00,50.91,51.05,50.87,51.05,52800.0,31.984,32.0719,31.9589,32.0719,52800.0
2006-04-20 14:35:00,51.03,51.09,51.0,51.0,53200.0,32.0594,32.0971,32.0405,32.0405,53200.0
2006-04-20 14:40:00,51.0,51.11,50.99,51.09,41800.0,32.0405,32.1096,32.0342,32.0971,41800.0
2006-04-20 14:45:00,51.1,51.12,51.02,51.09,59400.0,32.1034,32.1159,32.0531,32.0971,59400.0
2006-04-20 14:50:00,51.09,51.11,51.07,51.09,35800.0,32.0971,32.1096,32.0845,32.0971,35800.0
2006-04-20 14:55:00,51.1,51.16,51.05,51.07,71000.0,32.1034,32.141,32.0719,32.0845,71000.0
2006-04-20 15:00:00,51.07,51.11,51.07,51.11,35200.0,32.0845,32.1096,32.0845,32.1096,35200.0
2006-04-20 15:05:00,51.1,51.2,51.1,51.19,54000.0,32.1034,32.1662,32.1034,32.1599,54000.0
2006-04-20 15:10:00,51.19,51.25,51.18,51.23,74200.0,32.1599,32.1976,32.1536,32.185,74200.0
2006-04-20 15:15:00,51.23,51.24,51.1,51.15,55400.0,32.185,32.1913,32.1034,32.1348,55400.0
2006-04-20 15:20:00,51.15,51.24,51.12,51.14,42800.0,32.1348,32.1913,32.1159,32.1285,42800.0
2006-04-20 15:25:00,51.13,51.19,50.96,51.07,68000.0,32.1222,32.1599,32.0154,32.0845,68000.0
2006-04-20 15:30:00,51.07,51.12,50.95,50.96,52600.0,32.0845,32.1159,32.0091,32.0154,52600.0
2006-04-20 15:35:00,50.96,51.04,50.95,51.03,62400.0,32.0154,32.0657,32.0091,32.0594,62400.0
2006-04-20 15:40:00,51.04,51.04,50.76,50.76,87800.0,32.0657,32.0657,31.8897,31.8897,87800.0
2006-04-20 15:45:00,50.76,50.85,50.75,50.77,135600.0,31.8897,31.9463,31.8835,31.896,135600.0
2006-04-20 15:50:00,50.78,50.82,50.76,50.77,91400.0,31.9023,31.9274,31.8897,31.896,91400.0
2006-04-20 15:55:00,50.77,50.79,50.75,50.77,199600.0,31.896,31.9086,31.8835,31.896,199600.0
2006-04-21 09:30:00,51.3,51.3,51.3,51.3,0.0,32.229,32.229,32.229,32.229,0.0
2006-04-21 09:35:00,51.3,51.3,51.3,51.3,0.0,32.229,32.229,32.229,32.229,0.0
2006-04-21 09:40:00,51.75,52.2,51.65,51.7,426800.0,32.5117,32.7944,32.4489,32.4803,426800.0
2006-04-21 09:45:00,51.7,51.7,51.19,51.19,101800.0,32.4803,32.4803,32.1599,32.1599,101800.0
2006-04-21 09:50:00,51.18,51.37,51.02,51.09,119600.0,32.1536,32.273,32.0531,32.0971,119600.0
2006-04-21 09:55:00,51.07,51.09,50.94,50.96,65200.0,32.0845,32.0971,32.0028,32.0154,65200.0
2006-04-21 10:00:00,50.96,51.2,50.96,51.2,78200.0,32.0154,32.1662,32.0154,32.1662,78200.0
2006-04-21 10:05:00,51.21,51.22,51.08,51.12,57800.0,32.1725,32.1787,32.0908,32.1159,57800.0
2006-04-21 10:10:00,51.12,51.3,51.1,51.24,135000.0,32.1159,32.229,32.1034,32.1913,135000.0
2006-04-21 10:15:00,51.24,51.37,51.24,51.35,94600.0,32.1913,32.273,32.1913,32.2604,94600.0
2006-04-21 10:20:00,51.37,51.38,51.34,51.35,75000.0,32.273,32.2793,32.2541,32.2604,75000.0
2006-04-21 10:25:00,51.35,51.37,51.31,51.34,109000.0,32.2604,32.273,32.2353,32.2541,109000.0
2006-04-21 10:30:00,51.34,51.43,51.33,51.43,78800.0,32.2541,32.3107,32.2478,32.3107,78800.0
2006-04-21 10:35:00,51.44,51.57,51.4,51.52,74600.0,32.317,32.3986,32.2918,32.3672,74600.0
2006-04-21 10:40:00,51.52,51.59,51.52,51.56,23200.0,32.3672,32.4112,32.3672,32.3923,23200.0
2006-04-21 10:45:00,51.57,51.57,51.4,51.42,66800.0,32.3986,32.3986,32.2918,32.3044,66800.0
2006-04-21 10:50:00,51.43,51.48,51.42,51.48,33200.0,32.3107,32.3421,32.3044,32.3421,33200.0
2006-04-21 10:55:00,51.48,51.49,51.37,51.39,40000.0,32.3421,32.3484,32.273,32.2855,40000.0
2006-04-21 11:00:00,51.4,51.48,51.38,51.46,30600.0,32.2918,32.3421,32.2793,32.3295,30600.0
2006-04-21 11:05:00,51.45,51.56,51.44,51.56,40600.0,32.3232,32.3923,32.317,32.3923,40600.0
2006-04-21 11:10:00,51.56,51.57,51.51,51.57,32400.0,32.3923,32.3986,32.3609,32.3986,32400.0
2006-04-21 11:15:00,51.58,51.61,51.5,51.5,50800.0,32.4049,32.4238,32.3546,32.3546,50800.0
2006-04-21 11:20:00,51.5,51.62,51.49,51.62,40200.0,32.3546,32.43,32.3484,32.43,40200.0
2006-04-21 11:25:00,51.62,51.64,51.55,51.64,69200.0,32.43,32.4426,32.3861,32.4426,69200.0
2006-04-21 11:30:00,51.65,51.67,51.55,51.56,37000.0,32.4489,32.4615,32.3861,32.3923,37000.0
2006-04-21 11:35:00,51.55,51.67,51.55,51.67,26800.0,32.3861,32.4615,32.3861,32.4615,26800.0
2006-04-21 11:40:00,51.67,51.69,51.61,51.62,32800.0,32.4615,32.474,32.4238,32.43,32800.0
2006-04-21 11:45:00,51.62,51.74,51.62,51.72,72000.0,32.43,32.5054,32.43,32.4929,72000.0
2006-04-21 11:50:00,51.71,51.75,51.71,51.75,24000.0,32.4866,32.5117,32.4866,32.5117,24000.0
2006-04-21 11:55:00,51.75,51.83,51.74,51.77,35600.0,32.5117,32.562,32.5054,32.5243,35600.0
2006-04-21 12:00:00,51.76,51.79,51.66,51.68,37600.0,32.518,32.5368,32.4552,32.4677,37600.0
2006-04-21 12:05:00,51.68,51.73,51.68,51.72,57800.0,32.4677,32.4991,32.4677,32.4929,57800.0
2006-04-21 12:10:00,51.71,51.77,51.69,51.77,43400.0,32.4866,32.5243,32.474,32.5243,43400.0
2006-04-21 12:15:00,51.77,51.82,51.75,51.81,91600.0,32.5243,32.5557,32.5117,32.5494,91600.0
2006-04-21 12:20:00,51.82,51.83,51.77,51.81,33800.0,32.5557,32.562,32.5243,32.5494,33800.0
2006-04-21 12:25:00,51.82,51.87,51.81,51.86,32400.0,32.5557,32.5871,32.5494,32.5808,32400.0
2006-04-21 12:30:00,51.85,51.88,51.85,51.88,45000.0,32.5745,32.5934,32.5745,32.5934,45000.0
2006-04-21 12:35:00,51.88,51.93,51.88,51.89,13800.0,32.5934,32.6248,32.5934,32.5997,13800.0
2006-04-21 12:40:00,51.9,51.91,51.8,51.8,62800.0,32.6059,32.6122,32.5431,32.5431,62800.0
2006-04-21 12:45:00,51.8,51.81,51.79,51.8,66200.0,32.5431,32.5494,32.5368,32.5431,66200.0
2006-04-21 12:50:00,51.8,51.81,51.65,51.65,24200.0,32.5431,32.5494,32.4489,32.4489,24200.0
2006-04-21 12:55:00,51.63,51.71,51.6,51.7,20800.0,32.4363,32.4866,32.4175,32.4803,20800.0
2006-04-21 13:00:00,51.7,51.73,51.69,51.73,9800.0,32.4803,32.4991,32.474,32.4991,9800.0
2006-04-21 13:05:00,51.71,51.74,51.7,51.7,17000.0,32.4866,32.5054,32.4803,32.4803,17000.0
2006-04-21 13:10:00,51.71,51.71,51.68,51.71,24200.0,32.4866,32.4866,32.4677,32.4866,24200.0
2006-04-21 13:15:00,51.7,51.72,51.7,51.71,11200.0,32.4803,32.4929,32.4803,32.4866,11200.0
2006-04-21 13:20:00,51.72,51.75,51.71,51.74,12600.0,32.4929,32.5117,32.4866,32.5054,12600.0
2006-04-21 13:25:00,51.74,51.77,51.74,51.74,19200.0,32.5054,32.5243,32.5054,32.5054,19200.0
2006-04-21 13:30:00,51.73,51.87,51.73,51.87,17000.0,32.4991,32.5871,32.4991,32.5871,17000.0
2006-04-21 13:35:00,51.83,51.83,51.74,51.77,34600.0,32.562,32.562,32.5054,32.5243,34600.0
2006-04-21 13:40:00,51.77,51.8,51.76,51.76,24800.0,32.5243,32.5431,32.518,32.518,24800.0
2006-04-21 13:45:00,51.76,51.79,51.76,51.79,33200.0,32.518,32.5368,32.518,32.5368,33200.0
2006-04-21 13:50:00,51.79,51.84,51.77,51.81,44800.0,32.5368,32.5683,32.5243,32.5494,44800.0
2006-04-21 13:55:00,51.81,51.85,51.79,51.84,25600.0,32.5494,32.5745,32.5368,32.5683,25600.0
2006-04-21 14:00:00,51.84,51.84,51.8,51.8,42000.0,32.5683,32.5683,32.5431,32.5431,42000.0
2006-04-21 14:05:00,51.79,51.84,51.77,51.81,25000.0,32.5368,32.5683,32.5243,32.5494,25000.0
2006-04-21 14:10:00,51.8,51.81,51.71,51.71,23400.0,32.5431,32.5494,32.4866,32.4866,23400.0
2006-04-21 14:15:00,51.72,51.73,51.68,51.72,28800.0,32.4929,32.4991,32.4677,32.4929,28800.0
2006-04-21 14:20:00,51.72,51.73,51.68,51.68,29200.0,32.4929,32.4991,32.4677,32.4677,29200.0
2006-04-21 14:25:00,51.67,51.68,51.59,51.6,38200.0,32.4615,32.4677,32.4112,32.4175,38200.0
2006-04-21 14:30:00,51.6,51.6,51.41,51.46,30800.0,32.4175,32.4175,32.2981,32.3295,30800.0
2006-04-21 14:35:00,51.46,51.48,51.37,51.43,30600.0,32.3295,32.3421,32.273,32.3107,30600.0
2006-04-21 14:40:00,51.44,51.5,51.44,51.47,33600.0,32.317,32.3546,32.317,32.3358,33600.0
2006-04-21 14:45:00,51.45,51.45,51.35,51.4,68400.0,32.3232,32.3232,32.2604,32.2918,68400.0
2006-04-21 14:50:00,51.38,51.49,51.37,51.47,21400.0,32.2793,32.3484,32.273,32.3358,21400.0
2006-04-21 14:55:00,51.47,51.47,51.44,51.45,26800.0,32.3358,32.3358,32.317,32.3232,26800.0
2006-04-21 15:00:00,51.46,51.46,51.38,51.39,31400.0,32.3295,32.3295,32.2793,32.2855,31400.0
2006-04-21 15:05:00,51.4,51.42,51.28,51.28,29200.0,32.2918,32.3044,32.2164,32.2164,29200.0
2006-04-21 15:10:00,51.27,51.27,51.2,51.22,49000.0,32.2102,32.2102,32.1662,32.1787,49000.0
2006-04-21 15:15:00,51.22,51.24,51.13,51.24,64400.0,32.1787,32.1913,32.1222,32.1913,64400.0
2006-04-21 15:20:00,51.25,51.25,51.09,51.09,39400.0,32.1976,32.1976,32.0971,32.0971,39400.0
2006-04-21 15:25:00,51.1,51.1,50.98,51.05,62800.0,32.1034,32.1034,32.028,32.0719,62800.0
2006-04-21 15:30:00,51.05,51.18,51.03,51.18,41400.0,32.0719,32.1536,32.0594,32.1536,41400.0
2006-04-21 15:35:00,51.19,51.19,51.11,51.14,49200.0,32.1599,32.1599,32.1096,32.1285,49200.0
2006-04-21 15:40:00,51.15,51.48,51.14,51.47,63800.0,32.1348,32.3421,32.1285,32.3358,63800.0
2006-04-21 15:45:00,51.47,51.47,51.39,51.39,76800.0,32.3358,32.3358,32.2855,32.2855,76800.0
2006-04-21 15:50:00,51.39,51.43,51.37,51.37,98600.0,32.2855,32.3107,32.273,32.273,98600.0
2006-04-21 15:55:00,51.37,51.37,51.27,51.31,83800.0,32.273,32.273,32.2102,32.2353,83800.0
2006-04-24 09:30:00,51.21,51.24,51.07,51.12,42000.0,32.1725,32.1913,32.0845,32.1159,42000.0
2006-04-24 09:35:00,51.1,51.1,50.88,51.09,27600.0,32.1034,32.1034,31.9651,32.0971,27600.0
2006-04-24 09:40:00,51.06,51.09,50.99,51.09,25400.0,32.0782,32.0971,32.0342,32.0971,25400.0
2006-04-24 09:45:00,51.08,51.13,51.01,51.06,18000.0,32.0908,32.1222,32.0468,32.0782,18000.0
2006-04-24 09:50:00,51.1,51.26,51.07,51.24,25600.0,32.1034,32.2039,32.0845,32.1913,25600.0
2006-04-24 09:55:00,51.23,51.35,51.02,51.02,39200.0,32.185,32.2604,32.0531,32.0531,39200.0
2006-04-24 10:00:00,51.02,51.15,51.0,51.15,17200.0,32.0531,32.1348,32.0405,32.1348,17200.0
2006-04-24 10:05:00,51.19,51.22,51.15,51.17,31600.0,32.1599,32.1787,32.1348,32.1473,31600.0
2006-04-24 10:10:00,51.18,51.2,51.11,51.15,36600.0,32.1536,32.1662,32.1096,32.1348,36600.0
2006-04-24 10:15:00,51.15,51.16,51.12,51.16,25800.0,32.1348,32.141,32.1159,32.141,25800.0
2006-04-24 10:20:00,51.16,51.22,51.14,51.19,55000.0,32.141,32.1787,32.1285,32.1599,55000.0
2006-04-24 10:25:00,51.19,51.26,51.19,51.22,36000.0,32.1599,32.2039,32.1599,32.1787,36000.0
2006-04-24 10:30:00,51.24,51.34,51.22,51.32,77000.0,32.1913,32.2541,32.1787,32.2416,77000.0
2006-04-24 10:35:00,51.32,51.4,51.32,51.35,48400.0,32.2416,32.2918,32.2416,32.2604,48400.0
2006-04-24 10:40:00,51.35,51.36,51.3,51.33,33800.0,32.2604,32.2667,32.229,32.2478,33800.0
2006-04-24 10:45:00,51.33,51.35,51.27,51.28,33200.0,32.2478,32.2604,32.2102,32.2164,33200.0
2006-04-24 10:50:00,51.29,51.38,51.29,51.33,35800.0,32.2227,32.2793,32.2227,32.2478,35800.0
2006-04-24 10:55:00,51.33,51.33,51.22,51.31,25400.0,32.2478,32.2478,32.1787,32.2353,25400.0
2006-04-24 11:00:00,51.31,51.34,51.24,51.29,32800.0,32.2353,32.2541,32.1913,32.2227,32800.0
2006-04-24 11:05:00,51.27,51.3,51.26,51.3,20400.0,32.2102,32.229,32.2039,32.229,20400.0
2006-04-24 11:10:00,51.3,51.36,51.3,51.34,26600.0,32.229,32.2667,32.229,32.2541,26600.0
2006-04-24 11:15:00,51.34,51.34,51.21,51.23,35400.0,32.2541,32.2541,32.1725,32.185,35400.0
2006-04-24 11:20:00,51.22,51.22,51.13,51.14,30200.0,32.1787,32.1787,32.1222,32.1285,30200.0
2006-04-24 11:25:00,51.14,51.22,51.13,51.19,21000.0,32.1285,32.1787,32.1222,32.1599,21000.0
2006-04-24 11:30:00,51.19,51.23,51.19,51.21,262600.0,32.1599,32.185,32.1599,32.1725,262600.0
2006-04-24 11:35:00,51.21,51.29,51.21,51.27,20200.0,32.1725,32.2227,32.1725,32.2102,20200.0
2006-04-24 11:40:00,51.27,51.29,51.23,51.27,15400.0,32.2102,32.2227,32.185,32.2102,15400.0
2006-04-24 11:45:00,51.27,51.31,51.24,51.29,20200.0,32.2102,32.2353,32.1913,32.2227,20200.0
2006-04-24 11:50:00,51.3,51.34,51.3,51.34,20600.0,32.229,32.2541,32.229,32.2541,20600.0
2006-04-24 11:55:00,51.34,51.4,51.33,51.37,30000.0,32.2541,32.2918,32.2478,32.273,30000.0
2006-04-24 12:00:00,51.38,51.4,51.35,51.35,243400.0,32.2793,32.2918,32.2604,32.2604,243400.0
2006-04-24 12:05:00,51.34,51.36,51.27,51.31,44200.0,32.2541,32.2667,32.2102,32.2353,44200.0
2006-04-24 12:10:00,51.32,51.37,51.3,51.37,19600.0,32.2416,32.273,32.229,32.273,19600.0
2006-04-24 12:15:00,51.38,51.4,51.35,51.37,12800.0,32.2793,32.2918,32.2604,32.273,12800.0
2006-04-24 12:20:00,51.37,51.37,51.33,51.34,38000.0,32.273,32.273,32.2478,32.2541,38000.0
2006-04-24 12:25:00,51.34,51.35,51.3,51.35,17000.0,32.2541,32.2604,32.229,32.2604,17000.0
2006-04-24 12:30:00,51.35,51.36,51.29,51.31,158800.0,32.2604,32.2667,32.2227,32.2353,158800.0
2006-04-24 12:35:00,51.3,51.35,51.29,51.35,12600.0,32.229,32.2604,32.2227,32.2604,12600.0
2006-04-24 12:40:00,51.34,51.41,51.31,51.41,19400.0,32.2541,32.2981,32.2353,32.2981,19400.0
2006-04-24 12:45:00,51.41,51.45,51.41,51.43,18000.0,32.2981,32.3232,32.2981,32.3107,18000.0
2006-04-24 12:50:00,51.43,51.48,51.43,51.48,32200.0,32.3107,32.3421,32.3107,32.3421,32200.0
2006-04-24 12:55:00,51.48,51.61,51.48,51.57,39400.0,32.3421,32.4238,32.3421,32.3986,39400.0
2006-04-24 13:00:00,51.55,51.61,51.55,51.55,169200.0,32.3861,32.4238,32.3861,32.3861,169200.0
2006-04-24 13:05:00,51.56,51.64,51.55,51.61,42600.0,32.3923,32.4426,32.3861,32.4238,42600.0
2006-04-24 13:10:00,51.62,51.62,51.55,51.59,27000.0,32.43,32.43,32.3861,32.4112,27000.0
2006-04-24 13:15:00,51.59,51.6,51.56,51.57,25200.0,32.4112,32.4175,32.3923,32.3986,25200.0
2006-04-24 13:20:00,51.56,51.6,51.55,51.59,16200.0,32.3923,32.4175,32.3861,32.4112,16200.0
2006-04-24 13:25:00,51.59,51.6,51.56,51.57,14200.0,32.4112,32.4175,32.3923,32.3986,14200.0
2006-04-24 13:30:00,51.57,51.61,51.54,51.61,34000.0,32.3986,32.4238,32.3798,32.4238,34000.0
2006-04-24 13:35:00,51.62,51.63,51.6,51.62,18600.0,32.43,32.4363,32.4175,32.43,18600.0
2006-04-24 13:40:00,51.62,51.69,51.62,51.69,21400.0,32.43,32.474,32.43,32.474,21400.0
2006-04-24 13:45:00,51.67,51.7,51.67,51.69,22400.0,32.4615,32.4803,32.4615,32.474,22400.0
2006-04-24 13:50:00,51.69,51.69,51.66,51.68,22600.0,32.474,32.474,32.4552,32.4677,22600.0
2006-04-24 13:55:00,51.68,51.7,51.65,51.67,58000.0,32.4677,32.4803,32.4489,32.4615,58000.0
2006-04-24 14:00:00,51.69,51.72,51.69,51.71,17000.0,32.474,32.4929,32.474,32.4866,17000.0
2006-04-24 14:05:00,51.73,51.73,51.66,51.7,11000.0,32.4991,32.4991,32.4552,32.4803,11000.0
2006-04-24 14:10:00,51.7,51.7,51.65,51.66,31600.0,32.4803,32.4803,32.4489,32.4552,31600.0
2006-04-24 14:15:00,51.66,51.7,51.64,51.69,20600.0,32.4552,32.4803,32.4426,32.474,20600.0
2006-04-24 14:20:00,51.71,51.73,51.63,51.63,26600.0,32.4866,32.4991,32.4363,32.4363,26600.0
2006-04-24 14:25:00,51.64,51.68,51.63,51.64,7200.0,32.4426,32.4677,32.4363,32.4426,7200.0
2006-04-24 14:30:00,51.64,51.65,51.63,51.65,4800.0,32.4426,32.4489,32.4363,32.4489,4800.0
2006-04-24 14:35:00,51.65,51.67,51.64,51.67,18000.0,32.4489,32.4615,32.4426,32.4615,18000.0
2006-04-24 14:40:00,51.66,51.66,51.6,51.63,26200.0,32.4552,32.4552,32.4175,32.4363,26200.0
2006-04-24 14:45:00,51.63,51.64,51.6,51.6,19400.0,32.4363,32.4426,32.4175,32.4175,19400.0
2006-04-24 14:50:00,51.6,51.64,51.6,51.6,20000.0,32.4175,32.4426,32.4175,32.4175,20000.0
2006-04-24 14:55:00,51.58,51.61,51.56,51.56,21200.0,32.4049,32.4238,32.3923,32.3923,21200.0
2006-04-24 15:00:00,51.57,51.65,51.56,51.62,18800.0,32.3986,32.4489,32.3923,32.43,18800.0
2006-04-24 15:05:00,51.63,51.65,51.6,51.63,18800.0,32.4363,32.4489,32.4175,32.4363,18800.0
2006-04-24 15:10:00,51.64,51.64,51.6,51.62,18600.0,32.4426,32.4426,32.4175,32.43,18600.0
2006-04-24 15:15:00,51.62,51.69,51.61,51.68,29000.0,32.43,32.474,32.4238,32.4677,29000.0
2006-04-24 15:20:00,51.68,51.71,51.67,51.69,39800.0,32.4677,32.4866,32.4615,32.474,39800.0
2006-04-24 15:25:00,51.7,51.75,51.69,51.72,28000.0,32.4803,32.5117,32.474,32.4929,28000.0
2006-04-24 15:30:00,51.73,51.81,51.72,51.74,50800.0,32.4991,32.5494,32.4929,32.5054,50800.0
2006-04-24 15:35:00,51.74,51.77,51.7,51.77,27200.0,32.5054,32.5243,32.4803,32.5243,27200.0
2006-04-24 15:40:00,51.76,51.8,51.74,51.76,29200.0,32.518,32.5431,32.5054,32.518,29200.0
2006-04-24 15:45:00,51.74,51.76,51.69,51.71,32000.0,32.5054,32.518,32.474,32.4866,32000.0
2006-04-24 15:50:00,51.71,51.74,51.7,51.73,51000.0,32.4866,32.5054,32.4803,32.4991,51000.0
2006-04-24 15:55:00,51.72,51.73,51.62,51.62,55800.0,32.4929,32.4991,32.43,32.43,55800.0
2006-04-25 09:30:00,51.68,51.8,51.65,51.68,35400.0,32.4677,32.5431,32.4489,32.4677,35400.0
2006-04-25 09:35:00,51.7,51.73,51.52,51.52,20400.0,32.4803,32.4991,32.3672,32.3672,20400.0
2006-04-25 09:40:00,51.55,51.63,51.55,51.62,11400.0,32.3861,32.4363,32.3861,32.43,11400.0
2006-04-25 09:45:00,51.65,51.65,51.55,51.56,23600.0,32.4489,32.4489,32.3861,32.3923,23600.0
2006-04-25 09:50:00,51.56,51.58,51.52,51.55,25600.0,32.3923,32.4049,32.3672,32.3861,25600.0
2006-04-25 09:55:00,51.55,51.57,51.46,51.46,14600.0,32.3861,32.3986,32.3295,32.3295,14600.0
2006-04-25 10:00:00,51.46,51.49,51.29,51.34,22600.0,32.3295,32.3484,32.2227,32.2541,22600.0
2006-04-25 10:05:00,51.34,51.34,51.13,51.13,36200.0,32.2541,32.2541,32.1222,32.1222,36200.0
2006-04-25 10:10:00,51.17,51.31,51.13,51.29,35000.0,32.1473,32.2353,32.1222,32.2227,35000.0
2006-04-25 10:15:00,51.29,51.35,51.17,51.22,19800.0,32.2227,32.2604,32.1473,32.1787,19800.0
2006-04-25 10:20:00,51.22,51.3,51.17,51.17,17200.0,32.1787,32.229,32.1473,32.1473,17200.0
2006-04-25 10:25:00,51.16,51.16,51.03,51.11,21400.0,32.141,32.141,32.0594,32.1096,21400.0
2006-04-25 10:30:00,51.12,51.15,51.08,51.13,22000.0,32.1159,32.1348,32.0908,32.1222,22000.0
2006-04-25 10:35:00,51.13,51.24,51.1,51.2,24200.0,32.1222,32.1913,32.1034,32.1662,24200.0
2006-04-25 10:40:00,51.19,51.24,51.18,51.24,28200.0,32.1599,32.1913,32.1536,32.1913,28200.0
2006-04-25 10:45:00,51.24,51.42,51.24,51.4,34600.0,32.1913,32.3044,32.1913,32.2918,34600.0
2006-04-25 10:50:00,51.4,51.43,51.33,51.41,31200.0,32.2918,32.3107,32.2478,32.2981,31200.0
2006-04-25 10:55:00,51.42,51.44,51.32,51.34,18200.0,32.3044,32.317,32.2416,32.2541,18200.0
2006-04-25 11:00:00,51.33,51.38,51.32,51.37,18800.0,32.2478,32.2793,32.2416,32.273,18800.0
2006-04-25 11:05:00,51.35,51.37,51.29,51.35,20600.0,32.2604,32.273,32.2227,32.2604,20600.0
2006-04-25 11:10:00,51.34,51.37,51.29,51.33,16400.0,32.2541,32.273,32.2227,32.2478,16400.0
2006-04-25 11:15:00,51.33,51.37,51.33,51.35,6600.0,32.2478,32.273,32.2478,32.2604,6600.0
2006-04-25 11:20:00,51.34,51.38,51.3,51.31,17000.0,32.2541,32.2793,32.229,32.2353,17000.0
2006-04-25 11:25:00,51.3,51.38,51.3,51.33,26400.0,32.229,32.2793,32.229,32.2478,26400.0
2006-04-25 11:30:00,51.32,51.33,51.27,51.29,24000.0,32.2416,32.2478,32.2102,32.2227,24000.0
2006-04-25 11:35:00,51.28,51.29,51.09,51.09,32000.0,32.2164,32.2227,32.0971,32.0971,32000.0
2006-04-25 11:40:00,51.09,51.1,50.86,50.96,53200.0,32.0971,32.1034,31.9526,32.0154,53200.0
2006-04-25 11:45:00,50.95,50.95,50.87,50.89,31400.0,32.0091,32.0091,31.9589,31.9714,31400.0
2006-04-25 11:50:00,50.9,50.98,50.82,50.98,45800.0,31.9777,32.028,31.9274,32.028,45800.0
2006-04-25 11:55:00,50.98,51.04,50.95,51.01,35400.0,32.028,32.0657,32.0091,32.0468,35400.0
2006-04-25 12:00:00,51.01,51.04,50.91,51.04,49800.0,32.0468,32.0657,31.984,32.0657,49800.0
2006-04-25 12:05:00,51.03,51.12,51.03,51.1,34200.0,32.0594,32.1159,32.0594,32.1034,34200.0
2006-04-25 12:10:00,51.11,51.15,51.1,51.13,13200.0,32.1096,32.1348,32.1034,32.1222,13200.0
2006-04-25 12:15:00,51.18,51.2,51.15,51.17,40200.0,32.1536,32.1662,32.1348,32.1473,40200.0
2006-04-25 12:20:00,51.17,51.24,51.17,51.24,30800.0,32.1473,32.1913,32.1473,32.1913,30800.0
2006-04-25 12:25:00,51.24,51.24,51.15,51.18,81600.0,32.1913,32.1913,32.1348,32.1536,81600.0
2006-04-25 12:30:00,51.19,51.26,51.18,51.2,77000.0,32.1599,32.2039,32.1536,32.1662,77000.0
2006-04-25 12:35:00,51.21,51.24,51.21,51.23,6400.0,32.1725,32.1913,32.1725,32.185,6400.0
2006-04-25 12:40:00,51.21,51.23,51.2,51.21,61600.0,32.1725,32.185,32.1662,32.1725,61600.0
2006-04-25 12:45:00,51.2,51.23,51.18,51.22,18600.0,32.1662,32.185,32.1536,32.1787,18600.0
2006-04-25 12:50:00,51.22,51.23,51.19,51.21,14600.0,32.1787,32.185,32.1599,32.1725,14600.0
2006-04-25 12:55:00,51.21,51.23,51.18,51.19,62600.0,32.1725,32.185,32.1536,32.1599,62600.0
2006-04-25 13:00:00,51.2,51.24,51.18,51.23,119800.0,32.1662,32.1913,32.1536,32.185,119800.0
2006-04-25 13:05:00,51.23,51.28,51.23,51.25,29000.0,32.185,32.2164,32.185,32.1976,29000.0
2006-04-25 13:10:00,51.24,51.24,51.08,51.15,17400.0,32.1913,32.1913,32.0908,32.1348,17400.0
2006-04-25 13:15:00,51.16,51.2,51.02,51.13,49200.0,32.141,32.1662,32.0531,32.1222,49200.0
2006-04-25 13:20:00,51.14,51.18,51.14,51.17,4600.0,32.1285,32.1536,32.1285,32.1473,4600.0
2006-04-25 13:25:00,51.17,51.17,51.08,51.15,17000.0,32.1473,32.1473,32.0908,32.1348,17000.0
2006-04-25 13:30:00,51.15,51.22,51.13,51.22,20400.0,32.1348,32.1787,32.1222,32.1787,20400.0
2006-04-25 13:35:00,51.22,51.27,51.22,51.25,5600.0,32.1787,32.2102,32.1787,32.1976,5600.0
2006-04-25 13:40:00,51.24,51.25,51.21,51.25,8400.0,32.1913,32.1976,32.1725,32.1976,8400.0
2006-04-25 13:45:00,51.23,51.24,51.2,51.2,25600.0,32.185,32.1913,32.1662,32.1662,25600.0
2006-04-25 13:50:00,51.2,51.26,51.2,51.26,67800.0,32.1662,32.2039,32.1662,32.2039,67800.0
2006-04-25 13:55:00,51.26,51.26,51.18,51.24,47600.0,32.2039,32.2039,32.1536,32.1913,47600.0
2006-04-25 14:00:00,51.23,51.29,51.2,51.24,28400.0,32.185,32.2227,32.1662,32.1913,28400.0
2006-04-25 14:05:00,51.23,51.27,51.2,51.26,10600.0,32.185,32.2102,32.1662,32.2039,10600.0
2006-04-25 14:10:00,51.27,51.38,51.25,51.37,23000.0,32.2102,32.2793,32.1976,32.273,23000.0
2006-04-25 14:15:00,51.38,51.38,51.34,51.34,9400.0,32.2793,32.2793,32.2541,32.2541,9400.0
2006-04-25 14:20:00,51.35,51.44,51.34,51.43,17800.0,32.2604,32.317,32.2541,32.3107,17800.0
2006-04-25 14:25:00,51.44,51.46,51.36,51.38,16800.0,32.317,32.3295,32.2667,32.2793,16800.0
2006-04-25 14:30:00,51.38,51.38,51.27,51.31,17400.0,32.2793,32.2793,32.2102,32.2353,17400.0
2006-04-25 14:35:00,51.32,51.38,51.31,51.32,25800.0,32.2416,32.2793,32.2353,32.2416,25800.0
2006-04-25 14:40:00,51.32,51.37,51.3,51.35,15200.0,32.2416,32.273,32.229,32.2604,15200.0
2006-04-25 14:45:00,51.34,51.38,51.33,51.35,32600.0,32.2541,32.2793,32.2478,32.2604,32600.0
2006-04-25 14:50:00,51.35,51.35,51.25,51.31,72800.0,32.2604,32.2604,32.1976,32.2353,72800.0
2006-04-25 14:55:00,51.32,51.32,51.25,51.27,38200.0,32.2416,32.2416,32.1976,32.2102,38200.0
2006-04-25 15:00:00,51.27,51.35,51.24,51.34,46200.0,32.2102,32.2604,32.1913,32.2541,46200.0
2006-04-25 15:05:00,51.33,51.33,51.27,51.29,42200.0,32.2478,32.2478,32.2102,32.2227,42200.0
2006-04-25 15:10:00,51.29,51.3,51.22,51.24,47200.0,32.2227,32.229,32.1787,32.1913,47200.0
2006-04-25 15:15:00,51.26,51.31,51.23,51.26,69400.0,32.2039,32.2353,32.185,32.2039,69400.0
2006-04-25 15:20:00,51.26,51.31,51.24,51.25,66200.0,32.2039,32.2353,32.1913,32.1976,66200.0
2006-04-25 15:25:00,51.25,51.27,51.23,51.24,41400.0,32.1976,32.2102,32.185,32.1913,41400.0
2006-04-25 15:30:00,51.23,51.29,51.2,51.27,62400.0,32.185,32.2227,32.1662,32.2102,62400.0
2006-04-25 15:35:00,51.26,51.28,51.24,51.27,90000.0,32.2039,32.2164,32.1913,32.2102,90000.0
2006-04-25 15:40:00,51.27,51.31,51.24,51.27,58000.0,32.2102,32.2353,32.1913,32.2102,58000.0
2006-04-25 15:45:00,51.29,51.34,51.29,51.29,24600.0,32.2227,32.2541,32.2227,32.2227,24600.0
2006-04-25 15:50:00,51.3,51.32,51.27,51.3,72000.0,32.229,32.2416,32.2102,32.229,72000.0
2006-04-25 15:55:00,51.3,51.31,51.29,51.3,60400.0,32.229,32.2353,32.2227,32.229,60400.0
2006-04-26 09:30:00,51.22,51.32,51.22,51.32,62800.0,32.1787,32.2416,32.1787,32.2416,62800.0
2006-04-26 09:35:00,51.32,51.51,51.32,51.43,32800.0,32.2416,32.3609,32.2416,32.3107,32800.0
2006-04-26 09:40:00,51.47,51.75,51.44,51.69,53600.0,32.3358,32.5117,32.317,32.474,53600.0
2006-04-26 09:45:00,51.68,51.79,51.68,51.7,33000.0,32.4677,32.5368,32.4677,32.4803,33000.0
2006-04-26 09:50:00,51.7,51.79,51.61,51.79,14200.0,32.4803,32.5368,32.4238,32.5368,14200.0
2006-04-26 09:55:00,51.75,51.8,51.71,51.77,21600.0,32.5117,32.5431,32.4866,32.5243,21600.0
2006-04-26 10:00:00,51.77,51.77,51.54,51.61,51400.0,32.5243,32.5243,32.3798,32.4238,51400.0
2006-04-26 10:05:00,51.62,51.85,51.62,51.8,35800.0,32.43,32.5745,32.43,32.5431,35800.0
2006-04-26 10:10:00,51.79,51.88,51.79,51.87,12000.0,32.5368,32.5934,32.5368,32.5871,12000.0
2006-04-26 10:15:00,51.9,51.97,51.85,51.88,39800.0,32.6059,32.6499,32.5745,32.5934,39800.0
2006-04-26 10:20:00,51.91,51.92,51.85,51.9,19200.0,32.6122,32.6185,32.5745,32.6059,19200.0
2006-04-26 10:25:00,51.9,51.98,51.9,51.98,36000.0,32.6059,32.6562,32.6059,32.6562,36000.0
2006-04-26 10:30:00,51.96,51.98,51.94,51.94,28600.0,32.6436,32.6562,32.6311,32.6311,28600.0
2006-04-26 10:35:00,51.96,51.98,51.92,51.95,34800.0,32.6436,32.6562,32.6185,32.6374,34800.0
2006-04-26 10:40:00,51.95,51.96,51.89,51.96,27600.0,32.6374,32.6436,32.5997,32.6436,27600.0
2006-04-26 10:45:00,51.94,51.96,51.87,51.92,17800.0,32.6311,32.6436,32.5871,32.6185,17800.0
2006-04-26 10:50:00,51.91,51.94,51.87,51.87,16600.0,32.6122,32.6311,32.5871,32.5871,16600.0
2006-04-26 10:55:00,51.85,51.88,51.79,51.85,22800.0,32.5745,32.5934,32.5368,32.5745,22800.0
2006-04-26 11:00:00,51.85,51.9,51.82,51.85,33200.0,32.5745,32.6059,32.5557,32.5745,33200.0
2006-04-26 11:05:00,51.86,51.94,51.86,51.93,46200.0,32.5808,32.6311,32.5808,32.6248,46200.0
2006-04-26 11:10:00,51.92,51.93,51.88,51.92,15600.0,32.6185,32.6248,32.5934,32.6185,15600.0
2006-04-26 11:15:00,51.91,51.92,51.88,51.9,18200.0,32.6122,32.6185,32.5934,32.6059,18200.0
2006-04-26 11:20:00,51.88,51.95,51.88,51.88,32200.0,32.5934,32.6374,32.5934,32.5934,32200.0
2006-04-26 11:25:00,51.87,51.89,51.82,51.87,26000.0,32.5871,32.5997,32.5557,32.5871,26000.0
2006-04-26 11:30:00,51.87,51.88,51.81,51.85,15800.0,32.5871,32.5934,32.5494,32.5745,15800.0
2006-04-26 11:35:00,51.86,51.92,51.85,51.92,7000.0,32.5808,32.6185,32.5745,32.6185,7000.0
2006-04-26 11:40:00,51.93,51.94,51.91,51.93,28600.0,32.6248,32.6311,32.6122,32.6248,28600.0
2006-04-26 11:45:00,51.94,51.98,51.93,51.96,12000.0,32.6311,32.6562,32.6248,32.6436,12000.0
2006-04-26 11:50:00,51.96,51.99,51.94,51.94,31800.0,32.6436,32.6625,32.6311,32.6311,31800.0
2006-04-26 11:55:00,51.95,51.97,51.95,51.96,4800.0,32.6374,32.6499,32.6374,32.6436,4800.0
2006-04-26 12:00:00,51.96,51.96,51.9,51.93,19200.0,32.6436,32.6436,32.6059,32.6248,19200.0
2006-04-26 12:05:00,51.93,52.0,51.93,51.96,12400.0,32.6248,32.6688,32.6248,32.6436,12400.0
2006-04-26 12:10:00,51.98,51.99,51.94,51.96,18400.0,32.6562,32.6625,32.6311,32.6436,18400.0
2006-04-26 12:15:00,51.95,51.95,51.91,51.92,29400.0,32.6374,32.6374,32.6122,32.6185,29400.0
2006-04-26 12:20:00,51.92,51.94,51.92,51.94,12200.0,32.6185,32.6311,32.6185,32.6311,12200.0
2006-04-26 12:25:00,51.95,51.96,51.93,51.93,7800.0,32.6374,32.6436,32.6248,32.6248,7800.0
2006-04-26 12:30:00,51.92,51.97,51.92,51.97,7000.0,32.6185,32.6499,32.6185,32.6499,7000.0
2006-04-26 12:35:00,51.97,51.99,51.97,51.98,8800.0,32.6499,32.6625,32.6499,32.6562,8800.0
2006-04-26 12:40:00,51.97,51.99,51.95,51.96,17400.0,32.6499,32.6625,32.6374,32.6436,17400.0
2006-04-26 12:45:00,51.96,51.98,51.92,51.92,25200.0,32.6436,32.6562,32.6185,32.6185,25200.0
2006-04-26 12:50:00,51.92,51.95,51.9,51.95,12800.0,32.6185,32.6374,32.6059,32.6374,12800.0
2006-04-26 12:55:00,51.96,51.98,51.95,51.95,4400.0,32.6436,32.6562,32.6374,32.6374,4400.0
2006-04-26 13:00:00,51.96,51.97,51.94,51.94,5600.0,32.6436,32.6499,32.6311,32.6311,5600.0
2006-04-26 13:05:00,51.96,51.99,51.96,51.96,7200.0,32.6436,32.6625,32.6436,32.6436,7200.0
2006-04-26 13:10:00,51.96,52.0,51.94,52.0,23000.0,32.6436,32.6688,32.6311,32.6688,23000.0
2006-04-26 13:15:00,51.99,52.01,51.91,51.92,16000.0,32.6625,32.6751,32.6122,32.6185,16000.0
2006-04-26 13:20:00,51.93,51.95,51.9,51.94,4000.0,32.6248,32.6374,32.6059,32.6311,4000.0
2006-04-26 13:25:00,51.95,51.98,51.94,51.94,8600.0,32.6374,32.6562,32.6311,32.6311,8600.0
2006-04-26 13:30:00,51.92,51.95,51.9,51.95,12200.0,32.6185,32.6374,32.6059,32.6374,12200.0
2006-04-26 13:35:00,51.95,52.0,51.95,51.99,27200.0,32.6374,32.6688,32.6374,32.6625,27200.0
2006-04-26 13:40:00,51.99,51.99,51.95,51.96,7600.0,32.6625,32.6625,32.6374,32.6436,7600.0
2006-04-26 13:45:00,51.97,51.99,51.96,51.96,13200.0,32.6499,32.6625,32.6436,32.6436,13200.0
2006-04-26 13:50:00,51.96,51.98,51.94,51.94,10000.0,32.6436,32.6562,32.6311,32.6311,10000.0
2006-04-26 13:55:00,51.93,51.97,51.93,51.97,6800.0,32.6248,32.6499,32.6248,32.6499,6800.0
2006-04-26 14:00:00,51.98,51.99,51.93,51.93,30600.0,32.6562,32.6625,32.6248,32.6248,30600.0
2006-04-26 14:05:00,51.9,51.94,51.88,51.93,15000.0,32.6059,32.6311,32.5934,32.6248,15000.0
2006-04-26 14:10:00,51.93,51.99,51.93,51.95,11800.0,32.6248,32.6625,32.6248,32.6374,11800.0
2006-04-26 14:15:00,51.96,52.0,51.93,51.94,30000.0,32.6436,32.6688,32.6248,32.6311,30000.0
2006-04-26 14:20:00,51.94,51.96,51.9,51.93,16000.0,32.6311,32.6436,32.6059,32.6248,16000.0
2006-04-26 14:25:00,51.93,51.97,51.91,51.95,13200.0,32.6248,32.6499,32.6122,32.6374,13200.0
2006-04-26 14:30:00,51.95,52.01,51.93,51.96,14800.0,32.6374,32.6751,32.6248,32.6436,14800.0
2006-04-26 14:35:00,51.96,51.97,51.92,51.96,18000.0,32.6436,32.6499,32.6185,32.6436,18000.0
2006-04-26 14:40:00,51.99,51.99,51.95,51.95,19000.0,32.6625,32.6625,32.6374,32.6374,19000.0
2006-04-26 14:45:00,51.96,52.0,51.96,51.98,12800.0,32.6436,32.6688,32.6436,32.6562,12800.0
2006-04-26 14:50:00,51.97,51.97,51.92,51.95,19800.0,32.6499,32.6499,32.6185,32.6374,19800.0
2006-04-26 14:55:00,51.94,51.97,51.92,51.95,8800.0,32.6311,32.6499,32.6185,32.6374,8800.0
2006-04-26 15:00:00,51.97,52.01,51.95,51.96,23400.0,32.6499,32.6751,32.6374,32.6436,23400.0
2006-04-26 15:05:00,51.94,51.99,51.93,51.98,27600.0,32.6311,32.6625,32.6248,32.6562,27600.0
2006-04-26 15:10:00,51.97,51.97,51.95,51.95,40800.0,32.6499,32.6499,32.6374,32.6374,40800.0
2006-04-26 15:15:00,51.95,51.99,51.93,51.93,45800.0,32.6374,32.6625,32.6248,32.6248,45800.0
2006-04-26 15:20:00,51.93,51.99,51.9,51.99,20800.0,32.6248,32.6625,32.6059,32.6625,20800.0
2006-04-26 15:25:00,51.98,52.05,51.97,52.02,31800.0,32.6562,32.7002,32.6499,32.6813,31800.0
2006-04-26 15:30:00,52.02,52.05,51.99,52.05,34000.0,32.6813,32.7002,32.6625,32.7002,34000.0
2006-04-26 15:35:00,52.05,52.05,52.0,52.01,47000.0,32.7002,32.7002,32.6688,32.6751,47000.0
2006-04-26 15:40:00,52.02,52.13,52.01,52.13,86000.0,32.6813,32.7504,32.6751,32.7504,86000.0
2006-04-26 15:45:00,52.12,52.19,52.11,52.17,44200.0,32.7442,32.7881,32.7379,32.7756,44200.0
2006-04-26 15:50:00,52.16,52.18,52.12,52.12,49000.0,32.7693,32.7819,32.7442,32.7442,49000.0
2006-04-26 15:55:00,52.13,52.17,52.11,52.17,84200.0,32.7504,32.7756,32.7379,32.7756,84200.0
2006-04-27 09:30:00,52.18,52.18,51.6,51.6,50200.0,32.7819,32.7819,32.4175,32.4175,50200.0
2006-04-27 09:35:00,51.6,51.6,51.38,51.38,64400.0,32.4175,32.4175,32.2793,32.2793,64400.0
2006-04-27 09:40:00,51.35,51.42,51.31,51.35,50600.0,32.2604,32.3044,32.2353,32.2604,50600.0
2006-04-27 09:45:00,51.35,51.43,51.33,51.43,46000.0,32.2604,32.3107,32.2478,32.3107,46000.0
2006-04-27 09:50:00,51.38,51.43,51.3,51.3,29800.0,32.2793,32.3107,32.229,32.229,29800.0
2006-04-27 09:55:00,51.32,51.39,51.28,51.35,27600.0,32.2416,32.2855,32.2164,32.2604,27600.0
2006-04-27 10:00:00,51.35,51.63,51.35,51.55,64000.0,32.2604,32.4363,32.2604,32.3861,64000.0
2006-04-27 10:05:00,51.51,51.8,51.49,51.77,46800.0,32.3609,32.5431,32.3484,32.5243,46800.0
2006-04-27 10:10:00,51.8,52.0,51.8,51.92,43800.0,32.5431,32.6688,32.5431,32.6185,43800.0
2006-04-27 10:15:00,51.92,51.93,51.71,51.71,28400.0,32.6185,32.6248,32.4866,32.4866,28400.0
2006-04-27 10:20:00,51.72,51.73,51.55,51.68,30800.0,32.4929,32.4991,32.3861,32.4677,30800.0
2006-04-27 10:25:00,51.68,51.79,51.62,51.67,38400.0,32.4677,32.5368,32.43,32.4615,38400.0
2006-04-27 10:30:00,51.69,51.78,51.55,51.55,49800.0,32.474,32.5306,32.3861,32.3861,49800.0
2006-04-27 10:35:00,51.55,51.63,51.44,51.45,43400.0,32.3861,32.4363,32.317,32.3232,43400.0
2006-04-27 10:40:00,51.46,51.53,51.45,51.48,27400.0,32.3295,32.3735,32.3232,32.3421,27400.0
2006-04-27 10:45:00,51.46,51.63,51.4,51.6,41600.0,32.3295,32.4363,32.2918,32.4175,41600.0
2006-04-27 10:50:00,51.6,51.8,51.6,51.8,22000.0,32.4175,32.5431,32.4175,32.5431,22000.0
2006-04-27 10:55:00,51.77,51.79,51.57,51.57,66000.0,32.5243,32.5368,32.3986,32.3986,66000.0
2006-04-27 11:00:00,51.55,51.6,51.49,51.6,46600.0,32.3861,32.4175,32.3484,32.4175,46600.0
2006-04-27 11:05:00,51.6,51.66,51.56,51.66,41000.0,32.4175,32.4552,32.3923,32.4552,41000.0
2006-04-27 11:10:00,51.64,51.73,51.61,51.73,70800.0,32.4426,32.4991,32.4238,32.4991,70800.0
2006-04-27 11:15:00,51.72,51.8,51.66,51.66,21400.0,32.4929,32.5431,32.4552,32.4552,21400.0
2006-04-27 11:20:00,51.67,51.97,51.67,51.83,30200.0,32.4615,32.6499,32.4615,32.562,30200.0
2006-04-27 11:25:00,51.85,51.88,51.82,51.83,18800.0,32.5745,32.5934,32.5557,32.562,18800.0
2006-04-27 11:30:00,51.84,51.86,51.77,51.79,25200.0,32.5683,32.5808,32.5243,32.5368,25200.0
2006-04-27 11:35:00,51.78,51.88,51.78,51.87,30800.0,32.5306,32.5934,32.5306,32.5871,30800.0
2006-04-27 11:40:00,51.87,51.88,51.69,51.73,83200.0,32.5871,32.5934,32.474,32.4991,83200.0
2006-04-27 11:45:00,51.74,51.78,51.72,51.75,36800.0,32.5054,32.5306,32.4929,32.5117,36800.0
2006-04-27 11:50:00,51.76,51.79,51.74,51.76,37800.0,32.518,32.5368,32.5054,32.518,37800.0
2006-04-27 11:55:00,51.76,51.84,51.74,51.77,22400.0,32.518,32.5683,32.5054,32.5243,22400.0
2006-04-27 12:00:00,51.8,51.96,51.8,51.94,32400.0,32.5431,32.6436,32.5431,32.6311,32400.0
2006-04-27 12:05:00,51.94,51.95,51.88,51.88,15000.0,32.6311,32.6374,32.5934,32.5934,15000.0
2006-04-27 12:10:00,51.88,51.95,51.86,51.89,14200.0,32.5934,32.6374,32.5808,32.5997,14200.0
2006-04-27 12:15:00,51.88,51.99,51.88,51.99,21800.0,32.5934,32.6625,32.5934,32.6625,21800.0
2006-04-27 12:20:00,51.99,51.99,51.93,51.93,12600.0,32.6625,32.6625,32.6248,32.6248,12600.0
2006-04-27 12:25:00,51.94,51.96,51.91,51.96,12600.0,32.6311,32.6436,32.6122,32.6436,12600.0
2006-04-27 12:30:00,51.96,51.96,51.93,51.93,10600.0,32.6436,32.6436,32.6248,32.6248,10600.0
2006-04-27 12:35:00,51.93,51.93,51.89,51.9,9200.0,32.6248,32.6248,32.5997,32.6059,9200.0
2006-04-27 12:40:00,51.9,51.98,51.89,51.93,25200.0,32.6059,32.6562,32.5997,32.6248,25200.0
2006-04-27 12:45:00,51.92,51.93,51.9,51.92,7400.0,32.6185,32.6248,32.6059,32.6185,7400.0
2006-04-27 12:50:00,51.9,51.91,51.88,51.91,10000.0,32.6059,32.6122,32.5934,32.6122,10000.0
2006-04-27 12:55:00,51.9,51.95,51.9,51.94,16000.0,32.6059,32.6374,32.6059,32.6311,16000.0
2006-04-27 13:00:00,51.94,51.96,51.88,51.92,19800.0,32.6311,32.6436,32.5934,32.6185,19800.0
2006-04-27 13:05:00,51.9,51.9,51.82,51.88,18800.0,32.6059,32.6059,32.5557,32.5934,18800.0
2006-04-27 13:10:00,51.88,51.92,51.85,51.88,23600.0,32.5934,32.6185,32.5745,32.5934,23600.0
2006-04-27 13:15:00,51.88,51.89,51.87,51.88,12000.0,32.5934,32.5997,32.5871,32.5934,12000.0
2006-04-27 13:20:00,51.88,51.93,51.88,51.93,57000.0,32.5934,32.6248,32.5934,32.6248,57000.0
2006-04-27 13:25:00,51.94,51.99,51.94,51.96,21400.0,32.6311,32.6625,32.6311,32.6436,21400.0
2006-04-27 13:30:00,51.95,51.96,51.93,51.95,14800.0,32.6374,32.6436,32.6248,32.6374,14800.0
2006-04-27 13:35:00,51.93,51.93,51.88,51.88,26400.0,32.6248,32.6248,32.5934,32.5934,26400.0
2006-04-27 13:40:00,51.88,51.94,51.88,51.93,20600.0,32.5934,32.6311,32.5934,32.6248,20600.0
2006-04-27 13:45:00,51.93,51.95,51.85,51.85,17600.0,32.6248,32.6374,32.5745,32.5745,17600.0
2006-04-27 13:50:00,51.85,51.92,51.85,51.92,16600.0,32.5745,32.6185,32.5745,32.6185,16600.0
2006-04-27 13:55:00,51.91,51.92,51.85,51.88,13200.0,32.6122,32.6185,32.5745,32.5934,13200.0
2006-04-27 14:00:00,51.88,51.91,51.86,51.86,11600.0,32.5934,32.6122,32.5808,32.5808,11600.0
2006-04-27 14:05:00,51.85,51.91,51.85,51.89,19000.0,32.5745,32.6122,32.5745,32.5997,19000.0
2006-04-27 14:10:00,51.88,51.88,51.81,51.81,32400.0,32.5934,32.5934,32.5494,32.5494,32400.0
2006-04-27 14:15:00,51.8,51.8,51.71,51.71,13200.0,32.5431,32.5431,32.4866,32.4866,13200.0
2006-04-27 14:20:00,51.71,51.77,51.69,51.76,23200.0,32.4866,32.5243,32.474,32.518,23200.0
2006-04-27 14:25:00,51.76,51.77,51.71,51.74,17000.0,32.518,32.5243,32.4866,32.5054,17000.0
2006-04-27 14:30:00,51.74,51.74,51.6,51.61,14000.0,32.5054,32.5054,32.4175,32.4238,14000.0
2006-04-27 14:35:00,51.61,51.76,51.61,51.76,29000.0,32.4238,32.518,32.4238,32.518,29000.0
2006-04-27 14:40:00,51.76,51.76,51.69,51.72,25200.0,32.518,32.518,32.474,32.4929,25200.0
2006-04-27 14:45:00,51.72,51.78,51.69,51.74,17400.0,32.4929,32.5306,32.474,32.5054,17400.0
2006-04-27 14:50:00,51.74,51.78,51.7,51.73,17800.0,32.5054,32.5306,32.4803,32.4991,17800.0
2006-04-27 14:55:00,51.72,51.72,51.65,51.66,11600.0,32.4929,32.4929,32.4489,32.4552,11600.0
2006-04-27 15:00:00,51.66,51.72,51.64,51.64,32200.0,32.4552,32.4929,32.4426,32.4426,32200.0
2006-04-27 15:05:00,51.63,51.65,51.61,51.65,29600.0,32.4363,32.4489,32.4238,32.4489,29600.0
2006-04-27 15:10:00,51.64,51.69,51.62,51.69,44200.0,32.4426,32.474,32.43,32.474,44200.0
2006-04-27 15:15:00,51.68,51.7,51.63,51.65,19000.0,32.4677,32.4803,32.4363,32.4489,19000.0
2006-04-27 15:20:00,51.65,51.67,51.6,51.61,12400.0,32.4489,32.4615,32.4175,32.4238,12400.0
2006-04-27 15:25:00,51.62,51.62,51.54,51.58,31800.0,32.43,32.43,32.3798,32.4049,31800.0
2006-04-27 15:30:00,51.57,51.6,51.56,51.58,39000.0,32.3986,32.4175,32.3923,32.4049,39000.0
2006-04-27 15:35:00,51.58,51.59,51.57,51.57,62200.0,32.4049,32.4112,32.3986,32.3986,62200.0
2006-04-27 15:40:00,51.56,51.57,51.47,51.52,42600.0,32.3923,32.3986,32.3358,32.3672,42600.0
2006-04-27 15:45:00,51.51,51.62,51.51,51.62,48000.0,32.3609,32.43,32.3609,32.43,48000.0
2006-04-27 15:50:00,51.64,51.65,51.56,51.56,69800.0,32.4426,32.4489,32.3923,32.3923,69800.0
2006-04-27 15:55:00,51.56,51.63,51.56,51.63,81800.0,32.3923,32.4363,32.3923,32.4363,81800.0
2006-04-28 09:30:00,51.5,51.65,51.5,51.56,35000.0,32.3546,32.4489,32.3546,32.3923,35000.0
2006-04-28 09:35:00,51.61,51.7,51.55,51.62,13000.0,32.4238,32.4803,32.3861,32.43,13000.0
2006-04-28 09:40:00,51.63,51.64,51.55,51.58,28600.0,32.4363,32.4426,32.3861,32.4049,28600.0
2006-04-28 09:45:00,51.6,51.6,51.36,51.4,46800.0,32.4175,32.4175,32.2667,32.2918,46800.0
2006-04-28 09:50:00,51.36,51.41,51.35,51.4,34000.0,32.2667,32.2981,32.2604,32.2918,34000.0
2006-04-28 09:55:00,51.43,51.43,51.35,51.38,23000.0,32.3107,32.3107,32.2604,32.2793,23000.0
2006-04-28 10:00:00,51.38,51.46,51.37,51.46,25600.0,32.2793,32.3295,32.273,32.3295,25600.0
2006-04-28 10:05:00,51.45,51.46,51.4,51.46,17200.0,32.3232,32.3295,32.2918,32.3295,17200.0
2006-04-28 10:10:00,51.45,51.51,51.41,51.51,57400.0,32.3232,32.3609,32.2981,32.3609,57400.0
2006-04-28 10:15:00,51.52,51.65,51.52,51.62,40400.0,32.3672,32.4489,32.3672,32.43,40400.0
2006-04-28 10:20:00,51.63,51.66,51.57,51.62,23800.0,32.4363,32.4552,32.3986,32.43,23800.0
2006-04-28 10:25:00,51.62,51.65,51.55,51.58,25400.0,32.43,32.4489,32.3861,32.4049,25400.0
2006-04-28 10:30:00,51.58,51.58,51.41,51.41,29000.0,32.4049,32.4049,32.2981,32.2981,29000.0
2006-04-28 10:35:00,51.41,51.42,51.33,51.36,26200.0,32.2981,32.3044,32.2478,32.2667,26200.0
2006-04-28 10:40:00,51.37,51.43,51.32,51.32,23000.0,32.273,32.3107,32.2416,32.2416,23000.0
2006-04-28 10:45:00,51.31,51.37,51.25,51.34,20000.0,32.2353,32.273,32.1976,32.2541,20000.0
2006-04-28 10:50:00,51.34,51.4,51.33,51.33,20800.0,32.2541,32.2918,32.2478,32.2478,20800.0
2006-04-28 10:55:00,51.33,51.38,51.3,51.3,28000.0,32.2478,32.2793,32.229,32.229,28000.0
2006-04-28 11:00:00,51.31,51.37,51.26,51.37,30600.0,32.2353,32.273,32.2039,32.273,30600.0
2006-04-28 11:05:00,51.37,51.51,51.37,51.48,28200.0,32.273,32.3609,32.273,32.3421,28200.0
2006-04-28 11:10:00,51.48,51.56,51.47,51.53,13400.0,32.3421,32.3923,32.3358,32.3735,13400.0
2006-04-28 11:15:00,51.52,51.56,51.46,51.46,15800.0,32.3672,32.3923,32.3295,32.3295,15800.0
2006-04-28 11:20:00,51.46,51.46,51.41,51.41,16600.0,32.3295,32.3295,32.2981,32.2981,16600.0
2006-04-28 11:25:00,51.41,51.43,51.34,51.34,33200.0,32.2981,32.3107,32.2541,32.2541,33200.0
2006-04-28 11:30:00,51.36,51.36,51.32,51.35,16600.0,32.2667,32.2667,32.2416,32.2604,16600.0
2006-04-28 11:35:00,51.35,51.37,51.26,51.26,20400.0,32.2604,32.273,32.2039,32.2039,20400.0
2006-04-28 11:40:00,51.26,51.31,51.24,51.31,24800.0,32.2039,32.2353,32.1913,32.2353,24800.0
2006-04-28 11:45:00,51.33,51.35,51.32,51.34,13800.0,32.2478,32.2604,32.2416,32.2541,13800.0
2006-04-28 11:50:00,51.33,51.36,51.31,51.36,16600.0,32.2478,32.2667,32.2353,32.2667,16600.0
2006-04-28 11:55:00,51.35,51.45,51.35,51.44,13400.0,32.2604,32.3232,32.2604,32.317,13400.0
2006-04-28 12:00:00,51.43,51.45,51.39,51.39,19600.0,32.3107,32.3232,32.2855,32.2855,19600.0
2006-04-28 12:05:00,51.4,51.41,51.38,51.41,4800.0,32.2918,32.2981,32.2793,32.2981,4800.0
2006-04-28 12:10:00,51.38,51.47,51.38,51.47,8200.0,32.2793,32.3358,32.2793,32.3358,8200.0
2006-04-28 12:15:00,51.48,51.53,51.48,51.51,13600.0,32.3421,32.3735,32.3421,32.3609,13600.0
2006-04-28 12:20:00,51.51,51.51,51.49,51.5,11800.0,32.3609,32.3609,32.3484,32.3546,11800.0
2006-04-28 12:25:00,51.5,51.52,51.49,51.52,5800.0,32.3546,32.3672,32.3484,32.3672,5800.0
2006-04-28 12:30:00,51.52,51.52,51.5,51.51,12000.0,32.3672,32.3672,32.3546,32.3609,12000.0
2006-04-28 12:35:00,51.51,51.51,51.48,51.49,10600.0,32.3609,32.3609,32.3421,32.3484,10600.0
2006-04-28 12:40:00,51.49,51.49,51.38,51.41,19000.0,32.3484,32.3484,32.2793,32.2981,19000.0
2006-04-28 12:45:00,51.4,51.41,51.37,51.37,9600.0,32.2918,32.2981,32.273,32.273,9600.0
2006-04-28 12:50:00,51.35,51.38,51.35,51.38,14200.0,32.2604,32.2793,32.2604,32.2793,14200.0
2006-04-28 12:55:00,51.38,51.43,51.37,51.43,24800.0,32.2793,32.3107,32.273,32.3107,24800.0
2006-04-28 13:00:00,51.43,51.45,51.43,51.45,9600.0,32.3107,32.3232,32.3107,32.3232,9600.0
2006-04-28 13:05:00,51.46,51.57,51.45,51.52,30400.0,32.3295,32.3986,32.3232,32.3672,30400.0
2006-04-28 13:10:00,51.52,51.52,51.44,51.45,29800.0,32.3672,32.3672,32.317,32.3232,29800.0
2006-04-28 13:15:00,51.45,51.54,51.45,51.54,23800.0,32.3232,32.3798,32.3232,32.3798,23800.0
2006-04-28 13:20:00,51.54,51.54,51.46,51.48,22400.0,32.3798,32.3798,32.3295,32.3421,22400.0
2006-04-28 13:25:00,51.49,51.54,51.49,51.53,3600.0,32.3484,32.3798,32.3484,32.3735,3600.0
2006-04-28 13:30:00,51.52,51.53,51.48,51.53,15800.0,32.3672,32.3735,32.3421,32.3735,15800.0
2006-04-28 13:35:00,51.54,51.55,51.51,51.52,7600.0,32.3798,32.3861,32.3609,32.3672,7600.0
2006-04-28 13:40:00,51.52,51.53,51.49,51.49,16200.0,32.3672,32.3735,32.3484,32.3484,16200.0
2006-04-28 13:45:00,51.48,51.49,51.45,51.45,11400.0,32.3421,32.3484,32.3232,32.3232,11400.0
2006-04-28 13:50:00,51.45,51.45,51.43,51.43,3600.0,32.3232,32.3232,32.3107,32.3107,3600.0
2006-04-28 13:55:00,51.42,51.48,51.41,51.48,9400.0,32.3044,32.3421,32.2981,32.3421,9400.0
2006-04-28 14:00:00,51.47,51.47,51.44,51.44,12000.0,32.3358,32.3358,32.317,32.317,12000.0
2006-04-28 14:05:00,51.44,51.46,51.41,51.45,7200.0,32.317,32.3295,32.2981,32.3232,7200.0
2006-04-28 14:10:00,51.45,51.45,51.4,51.4,13800.0,32.3232,32.3232,32.2918,32.2918,13800.0
2006-04-28 14:15:00,51.39,51.45,51.39,51.4,13800.0,32.2855,32.3232,32.2855,32.2918,13800.0
2006-04-28 14:20:00,51.39,51.41,51.38,51.38,8000.0,32.2855,32.2981,32.2793,32.2793,8000.0
2006-04-28 14:25:00,51.38,51.43,51.38,51.39,12800.0,32.2793,32.3107,32.2793,32.2855,12800.0
2006-04-28 14:30:00,51.38,51.38,51.33,51.33,12400.0,32.2793,32.2793,32.2478,32.2478,12400.0
2006-04-28 14:35:00,51.34,51.39,51.34,51.38,18000.0,32.2541,32.2855,32.2541,32.2793,18000.0
2006-04-28 14:40:00,51.38,51.39,51.34,51.34,12600.0,32.2793,32.2855,32.2541,32.2541,12600.0
2006-04-28 14:45:00,51.35,51.35,51.32,51.34,11800.0,32.2604,32.2604,32.2416,32.2541,11800.0
2006-04-28 14:50:00,51.35,51.35,51.32,51.32,10600.0,32.2604,32.2604,32.2416,32.2416,10600.0
2006-04-28 14:55:00,51.33,51.33,51.27,51.32,22000.0,32.2478,32.2478,32.2102,32.2416,22000.0
2006-04-28 15:00:00,51.32,51.35,51.27,51.29,22800.0,32.2416,32.2604,32.2102,32.2227,22800.0
2006-04-28 15:05:00,51.29,51.35,51.29,51.35,34200.0,32.2227,32.2604,32.2227,32.2604,34200.0
2006-04-28 15:10:00,51.35,51.41,51.33,51.38,18400.0,32.2604,32.2981,32.2478,32.2793,18400.0
2006-04-28 15:15:00,51.4,51.4,51.31,51.37,17800.0,32.2918,32.2918,32.2353,32.273,17800.0
2006-04-28 15:20:00,51.37,51.44,51.36,51.38,22600.0,32.273,32.317,32.2667,32.2793,22600.0
2006-04-28 15:25:00,51.35,51.35,51.32,51.34,16800.0,32.2604,32.2604,32.2416,32.2541,16800.0
2006-04-28 15:30:00,51.35,51.39,51.33,51.38,29800.0,32.2604,32.2855,32.2478,32.2793,29800.0
2006-04-28 15:35:00,51.38,51.38,51.34,51.35,54200.0,32.2793,32.2793,32.2541,32.2604,54200.0
2006-04-28 15:40:00,51.35,51.35,51.33,51.34,42800.0,32.2604,32.2604,32.2478,32.2541,42800.0
2006-04-28 15:45:00,51.33,51.36,51.33,51.35,46400.0,32.2478,32.2667,32.2478,32.2604,46400.0
2006-04-28 15:50:00,51.36,51.39,51.34,51.35,39000.0,32.2667,32.2855,32.2541,32.2604,39000.0
2006-04-28 15:55:00,51.35,51.39,51.31,51.38,73200.0,32.2604,32.2855,32.2353,32.2793,73200.0
2006-05-01 09:30:00,51.43,51.49,51.4,51.48,42400.0,32.3107,32.3484,32.2918,32.3421,42400.0
2006-05-01 09:35:00,51.43,51.6,51.43,51.49,29400.0,32.3107,32.4175,32.3107,32.3484,29400.0
2006-05-01 09:40:00,51.49,51.6,51.45,51.45,50000.0,32.3484,32.4175,32.3232,32.3232,50000.0
2006-05-01 09:45:00,51.48,51.52,51.43,51.48,51200.0,32.3421,32.3672,32.3107,32.3421,51200.0
2006-05-01 09:50:00,51.48,51.5,51.36,51.38,37200.0,32.3421,32.3546,32.2667,32.2793,37200.0
2006-05-01 09:55:00,51.44,51.5,51.39,51.42,64000.0,32.317,32.3546,32.2855,32.3044,64000.0
2006-05-01 10:00:00,51.44,51.49,51.31,51.49,23800.0,32.317,32.3484,32.2353,32.3484,23800.0
2006-05-01 10:05:00,51.5,51.63,51.49,51.63,36200.0,32.3546,32.4363,32.3484,32.4363,36200.0
2006-05-01 10:10:00,51.63,51.68,51.52,51.52,54600.0,32.4363,32.4677,32.3672,32.3672,54600.0
2006-05-01 10:15:00,51.52,51.55,51.44,51.48,14600.0,32.3672,32.3861,32.317,32.3421,14600.0
2006-05-01 10:20:00,51.48,51.55,51.46,51.52,12400.0,32.3421,32.3861,32.3295,32.3672,12400.0
2006-05-01 10:25:00,51.52,51.54,51.42,51.49,29800.0,32.3672,32.3798,32.3044,32.3484,29800.0
2006-05-01 10:30:00,51.48,51.6,51.48,51.6,16800.0,32.3421,32.4175,32.3421,32.4175,16800.0
2006-05-01 10:35:00,51.6,51.65,51.43,51.46,40600.0,32.4175,32.4489,32.3107,32.3295,40600.0
2006-05-01 10:40:00,51.46,51.52,51.43,51.5,16200.0,32.3295,32.3672,32.3107,32.3546,16200.0
2006-05-01 10:45:00,51.47,51.47,51.42,51.47,9200.0,32.3358,32.3358,32.3044,32.3358,9200.0
2006-05-01 10:50:00,51.49,51.55,51.49,51.49,63800.0,32.3484,32.3861,32.3484,32.3484,63800.0
2006-05-01 10:55:00,51.49,51.5,51.44,51.49,12400.0,32.3484,32.3546,32.317,32.3484,12400.0
2006-05-01 11:00:00,51.49,51.51,51.48,51.49,11800.0,32.3484,32.3609,32.3421,32.3484,11800.0
2006-05-01 11:05:00,51.49,51.49,51.42,51.48,30000.0,32.3484,32.3484,32.3044,32.3421,30000.0
2006-05-01 11:10:00,51.48,51.51,51.46,51.51,13000.0,32.3421,32.3609,32.3295,32.3609,13000.0
2006-05-01 11:15:00,51.52,51.52,51.5,51.5,22600.0,32.3672,32.3672,32.3546,32.3546,22600.0
2006-05-01 11:20:00,51.5,51.51,51.47,51.5,26800.0,32.3546,32.3609,32.3358,32.3546,26800.0
2006-05-01 11:25:00,51.5,51.51,51.45,51.48,11200.0,32.3546,32.3609,32.3232,32.3421,11200.0
2006-05-01 11:30:00,51.47,51.52,51.44,51.52,28800.0,32.3358,32.3672,32.317,32.3672,28800.0
2006-05-01 11:35:00,51.52,51.52,51.49,51.5,19600.0,32.3672,32.3672,32.3484,32.3546,19600.0
2006-05-01 11:40:00,51.49,51.52,51.45,51.47,22800.0,32.3484,32.3672,32.3232,32.3358,22800.0
2006-05-01 11:45:00,51.46,51.49,51.45,51.49,16600.0,32.3295,32.3484,32.3232,32.3484,16600.0
2006-05-01 11:50:00,51.5,51.52,51.47,51.5,10200.0,32.3546,32.3672,32.3358,32.3546,10200.0
2006-05-01 11:55:00,51.51,51.52,51.49,51.49,7000.0,32.3609,32.3672,32.3484,32.3484,7000.0
2006-05-01 12:00:00,51.49,51.49,51.45,51.49,15000.0,32.3484,32.3484,32.3232,32.3484,15000.0
2006-05-01 12:05:00,51.48,51.52,51.48,51.49,19200.0,32.3421,32.3672,32.3421,32.3484,19200.0
2006-05-01 12:10:00,51.49,51.52,51.47,51.48,22200.0,32.3484,32.3672,32.3358,32.3421,22200.0
2006-05-01 12:15:00,51.49,51.49,51.45,51.46,13600.0,32.3484,32.3484,32.3232,32.3295,13600.0
2006-05-01 12:20:00,51.46,51.49,51.43,51.49,18600.0,32.3295,32.3484,32.3107,32.3484,18600.0
2006-05-01 12:25:00,51.5,51.51,51.47,51.5,10200.0,32.3546,32.3609,32.3358,32.3546,10200.0
2006-05-01 12:30:00,51.49,51.51,51.45,51.51,25600.0,32.3484,32.3609,32.3232,32.3609,25600.0
2006-05-01 12:35:00,51.51,51.51,51.48,51.48,7800.0,32.3609,32.3609,32.3421,32.3421,7800.0
2006-05-01 12:40:00,51.49,51.52,51.49,51.52,15600.0,32.3484,32.3672,32.3484,32.3672,15600.0
2006-05-01 12:45:00,51.51,51.52,51.48,51.51,10200.0,32.3609,32.3672,32.3421,32.3609,10200.0
2006-05-01 12:50:00,51.51,51.55,51.51,51.55,32000.0,32.3609,32.3861,32.3609,32.3861,32000.0
2006-05-01 12:55:00,51.56,51.64,51.56,51.63,16200.0,32.3923,32.4426,32.3923,32.4363,16200.0
2006-05-01 13:00:00,51.62,51.62,51.54,51.55,14800.0,32.43,32.43,32.3798,32.3861,14800.0
2006-05-01 13:05:00,51.55,51.6,51.55,51.6,8800.0,32.3861,32.4175,32.3861,32.4175,8800.0
2006-05-01 13:10:00,51.59,51.6,51.58,51.59,8200.0,32.4112,32.4175,32.4049,32.4112,8200.0
2006-05-01 13:15:00,51.58,51.6,51.57,51.57,9200.0,32.4049,32.4175,32.3986,32.3986,9200.0
2006-05-01 13:20:00,51.59,51.62,51.54,51.55,14800.0,32.4112,32.43,32.3798,32.3861,14800.0
2006-05-01 13:25:00,51.56,51.59,51.52,51.57,19000.0,32.3923,32.4112,32.3672,32.3986,19000.0
2006-05-01 13:30:00,51.57,51.59,51.51,51.55,27800.0,32.3986,32.4112,32.3609,32.3861,27800.0
2006-05-01 13:35:00,51.55,51.56,51.55,51.55,7200.0,32.3861,32.3923,32.3861,32.3861,7200.0
2006-05-01 13:40:00,51.55,51.55,51.51,51.51,19200.0,32.3861,32.3861,32.3609,32.3609,19200.0
2006-05-01 13:45:00,51.5,51.56,51.5,51.51,21400.0,32.3546,32.3923,32.3546,32.3609,21400.0
2006-05-01 13:50:00,51.51,51.53,51.51,51.53,8800.0,32.3609,32.3735,32.3609,32.3735,8800.0
2006-05-01 13:55:00,51.52,51.52,51.48,51.52,16400.0,32.3672,32.3672,32.3421,32.3672,16400.0
2006-05-01 14:00:00,51.52,51.52,51.47,51.49,20600.0,32.3672,32.3672,32.3358,32.3484,20600.0
2006-05-01 14:05:00,51.5,51.54,51.5,51.52,29000.0,32.3546,32.3798,32.3546,32.3672,29000.0
2006-05-01 14:10:00,51.51,51.52,51.49,51.52,16000.0,32.3609,32.3672,32.3484,32.3672,16000.0
2006-05-01 14:15:00,51.53,51.54,51.51,51.52,16400.0,32.3735,32.3798,32.3609,32.3672,16400.0
2006-05-01 14:20:00,51.52,51.58,51.52,51.58,23000.0,32.3672,32.4049,32.3672,32.4049,23000.0
2006-05-01 14:25:00,51.59,51.63,51.59,51.61,12800.0,32.4112,32.4363,32.4112,32.4238,12800.0
2006-05-01 14:30:00,51.61,51.67,51.6,51.65,20600.0,32.4238,32.4615,32.4175,32.4489,20600.0
2006-05-01 14:35:00,51.64,51.72,51.64,51.65,45400.0,32.4426,32.4929,32.4426,32.4489,45400.0
2006-05-01 14:40:00,51.65,51.68,51.64,51.66,16400.0,32.4489,32.4677,32.4426,32.4552,16400.0
2006-05-01 14:45:00,51.66,51.7,51.66,51.7,26400.0,32.4552,32.4803,32.4552,32.4803,26400.0
2006-05-01 14:50:00,51.69,51.72,51.67,51.72,31000.0,32.474,32.4929,32.4615,32.4929,31000.0
2006-05-01 14:55:00,51.72,51.73,51.7,51.72,10800.0,32.4929,32.4991,32.4803,32.4929,10800.0
2006-05-01 15:00:00,51.72,51.74,51.7,51.72,19600.0,32.4929,32.5054,32.4803,32.4929,19600.0
2006-05-01 15:05:00,51.72,51.72,51.69,51.69,10800.0,32.4929,32.4929,32.474,32.474,10800.0
2006-05-01 15:10:00,51.71,51.74,51.7,51.74,15600.0,32.4866,32.5054,32.4803,32.5054,15600.0
2006-05-01 15:15:00,51.72,51.77,51.55,51.55,38000.0,32.4929,32.5243,32.3861,32.3861,38000.0
2006-05-01 15:20:00,51.52,51.55,51.34,51.48,61600.0,32.3672,32.3861,32.2541,32.3421,61600.0
2006-05-01 15:25:00,51.46,51.5,51.36,51.44,28400.0,32.3295,32.3546,32.2667,32.317,28400.0
2006-05-01 15:30:00,51.45,51.45,51.33,51.39,36200.0,32.3232,32.3232,32.2478,32.2855,36200.0
2006-05-01 15:35:00,51.38,51.44,51.19,51.43,86600.0,32.2793,32.317,32.1599,32.3107,86600.0
2006-05-01 15:40:00,51.43,51.5,51.38,51.45,92000.0,32.3107,32.3546,32.2793,32.3232,92000.0
2006-05-01 15:45:00,51.45,51.48,51.42,51.43,68400.0,32.3232,32.3421,32.3044,32.3107,68400.0
2006-05-01 15:50:00,51.43,51.45,51.37,51.43,60000.0,32.3107,32.3232,32.273,32.3107,60000.0
2006-05-01 15:55:00,51.43,51.43,51.35,51.38,49800.0,32.3107,32.3107,32.2604,32.2793,49800.0
2006-05-02 09:30:00,51.34,51.47,51.25,51.3,63400.0,32.2541,32.3358,32.1976,32.229,63400.0
2006-05-02 09:35:00,51.35,51.4,51.28,51.37,18200.0,32.2604,32.2918,32.2164,32.273,18200.0
2006-05-02 09:40:00,51.35,51.37,51.3,51.34,12600.0,32.2604,32.273,32.229,32.2541,12600.0
2006-05-02 09:45:00,51.34,51.39,51.32,51.34,26800.0,32.2541,32.2855,32.2416,32.2541,26800.0
2006-05-02 09:50:00,51.34,51.36,51.29,51.36,13200.0,32.2541,32.2667,32.2227,32.2667,13200.0
2006-05-02 09:55:00,51.35,51.47,51.35,51.46,12800.0,32.2604,32.3358,32.2604,32.3295,12800.0
2006-05-02 10:00:00,51.46,51.5,51.34,51.37,19000.0,32.3295,32.3546,32.2541,32.273,19000.0
2006-05-02 10:05:00,51.4,51.46,51.37,51.46,10400.0,32.2918,32.3295,32.273,32.3295,10400.0
2006-05-02 10:10:00,51.46,51.55,51.46,51.51,16400.0,32.3295,32.3861,32.3295,32.3609,16400.0
2006-05-02 10:15:00,51.51,51.52,51.35,51.45,22400.0,32.3609,32.3672,32.2604,32.3232,22400.0
2006-05-02 10:20:00,51.45,51.47,51.38,51.45,25600.0,32.3232,32.3358,32.2793,32.3232,25600.0
2006-05-02 10:25:00,51.45,51.6,51.44,51.49,18400.0,32.3232,32.4175,32.317,32.3484,18400.0
2006-05-02 10:30:00,51.52,51.6,51.49,51.49,18600.0,32.3672,32.4175,32.3484,32.3484,18600.0
2006-05-02 10:35:00,51.5,51.54,51.41,51.44,17000.0,32.3546,32.3798,32.2981,32.317,17000.0
2006-05-02 10:40:00,51.44,51.44,51.4,51.4,10600.0,32.317,32.317,32.2918,32.2918,10600.0
2006-05-02 10:45:00,51.38,51.52,51.38,51.5,13600.0,32.2793,32.3672,32.2793,32.3546,13600.0
2006-05-02 10:50:00,51.5,51.51,51.44,51.46,10400.0,32.3546,32.3609,32.317,32.3295,10400.0
2006-05-02 10:55:00,51.46,51.49,51.42,51.49,10800.0,32.3295,32.3484,32.3044,32.3484,10800.0
2006-05-02 11:00:00,51.45,51.52,51.43,51.47,11800.0,32.3232,32.3672,32.3107,32.3358,11800.0
2006-05-02 11:05:00,51.5,51.5,51.38,51.49,31600.0,32.3546,32.3546,32.2793,32.3484,31600.0
2006-05-02 11:10:00,51.46,51.49,51.43,51.46,10200.0,32.3295,32.3484,32.3107,32.3295,10200.0
2006-05-02 11:15:00,51.43,51.56,51.43,51.55,14400.0,32.3107,32.3923,32.3107,32.3861,14400.0
2006-05-02 11:20:00,51.52,51.58,51.52,51.58,5800.0,32.3672,32.4049,32.3672,32.4049,5800.0
2006-05-02 11:25:00,51.58,51.58,51.51,51.57,7200.0,32.4049,32.4049,32.3609,32.3986,7200.0
2006-05-02 11:30:00,51.59,51.66,51.57,51.64,16200.0,32.4112,32.4552,32.3986,32.4426,16200.0
2006-05-02 11:35:00,51.65,51.66,51.6,51.65,9000.0,32.4489,32.4552,32.4175,32.4489,9000.0
2006-05-02 11:40:00,51.63,51.66,51.6,51.6,19800.0,32.4363,32.4552,32.4175,32.4175,19800.0
2006-05-02 11:45:00,51.6,51.63,51.6,51.62,10200.0,32.4175,32.4363,32.4175,32.43,10200.0
2006-05-02 11:50:00,51.63,51.63,51.6,51.63,11000.0,32.4363,32.4363,32.4175,32.4363,11000.0
2006-05-02 11:55:00,51.63,51.68,51.63,51.68,18600.0,32.4363,32.4677,32.4363,32.4677,18600.0
2006-05-02 12:00:00,51.66,51.72,51.66,51.67,18000.0,32.4552,32.4929,32.4552,32.4615,18000.0
2006-05-02 12:05:00,51.67,51.68,51.61,51.66,13800.0,32.4615,32.4677,32.4238,32.4552,13800.0
2006-05-02 12:10:00,51.66,51.67,51.63,51.67,9800.0,32.4552,32.4615,32.4363,32.4615,9800.0
2006-05-02 12:15:00,51.68,51.68,51.65,51.65,3200.0,32.4677,32.4677,32.4489,32.4489,3200.0
2006-05-02 12:20:00,51.66,51.71,51.66,51.69,7200.0,32.4552,32.4866,32.4552,32.474,7200.0
2006-05-02 12:25:00,51.7,51.71,51.67,51.7,12000.0,32.4803,32.4866,32.4615,32.4803,12000.0
2006-05-02 12:30:00,51.68,51.69,51.67,51.69,5000.0,32.4677,32.474,32.4615,32.474,5000.0
2006-05-02 12:35:00,51.7,51.88,51.7,51.84,26000.0,32.4803,32.5934,32.4803,32.5683,26000.0
2006-05-02 12:40:00,51.84,51.85,51.77,51.77,10200.0,32.5683,32.5745,32.5243,32.5243,10200.0
2006-05-02 12:45:00,51.77,51.78,51.73,51.78,7800.0,32.5243,32.5306,32.4991,32.5306,7800.0
2006-05-02 12:50:00,51.77,51.77,51.76,51.76,3800.0,32.5243,32.5243,32.518,32.518,3800.0
2006-05-02 12:55:00,51.76,51.81,51.74,51.81,6600.0,32.518,32.5494,32.5054,32.5494,6600.0
2006-05-02 13:00:00,51.82,51.86,51.79,51.86,11400.0,32.5557,32.5808,32.5368,32.5808,11400.0
2006-05-02 13:05:00,51.84,51.85,51.81,51.82,14400.0,32.5683,32.5745,32.5494,32.5557,14400.0
2006-05-02 13:10:00,51.82,51.84,51.79,51.8,13200.0,32.5557,32.5683,32.5368,32.5431,13200.0
2006-05-02 13:15:00,51.79,51.88,51.79,51.88,8000.0,32.5368,32.5934,32.5368,32.5934,8000.0
2006-05-02 13:20:00,51.85,51.88,51.81,51.84,8800.0,32.5745,32.5934,32.5494,32.5683,8800.0
2006-05-02 13:25:00,51.85,51.88,51.81,51.84,12600.0,32.5745,32.5934,32.5494,32.5683,12600.0
2006-05-02 13:30:00,51.85,51.94,51.71,51.77,54600.0,32.5745,32.6311,32.4866,32.5243,54600.0
2006-05-02 13:35:00,51.77,51.8,51.76,51.78,11000.0,32.5243,32.5431,32.518,32.5306,11000.0
2006-05-02 13:40:00,51.77,51.82,51.72,51.72,21800.0,32.5243,32.5557,32.4929,32.4929,21800.0
2006-05-02 13:45:00,51.74,51.77,51.72,51.74,8000.0,32.5054,32.5243,32.4929,32.5054,8000.0
2006-05-02 13:50:00,51.74,51.79,51.74,51.75,16600.0,32.5054,32.5368,32.5054,32.5117,16600.0
2006-05-02 13:55:00,51.77,51.77,51.71,51.71,7600.0,32.5243,32.5243,32.4866,32.4866,7600.0
2006-05-02 14:00:00,51.73,51.81,51.73,51.75,29000.0,32.4991,32.5494,32.4991,32.5117,29000.0
2006-05-02 14:05:00,51.77,51.79,51.75,51.76,13400.0,32.5243,32.5368,32.5117,32.518,13400.0
2006-05-02 14:10:00,51.77,51.8,51.77,51.79,13800.0,32.5243,32.5431,32.5243,32.5368,13800.0
2006-05-02 14:15:00,51.79,51.8,51.72,51.72,12000.0,32.5368,32.5431,32.4929,32.4929,12000.0
2006-05-02 14:20:00,51.72,51.74,51.71,51.72,14000.0,32.4929,32.5054,32.4866,32.4929,14000.0
2006-05-02 14:25:00,51.72,51.72,51.65,51.65,17200.0,32.4929,32.4929,32.4489,32.4489,17200.0
2006-05-02 14:30:00,51.65,51.67,51.63,51.63,26800.0,32.4489,32.4615,32.4363,32.4363,26800.0
2006-05-02 14:35:00,51.67,51.67,51.6,51.63,30200.0,32.4615,32.4615,32.4175,32.4363,30200.0
2006-05-02 14:40:00,51.63,51.64,51.54,51.57,22400.0,32.4363,32.4426,32.3798,32.3986,22400.0
2006-05-02 14:45:00,51.55,51.59,51.54,51.55,37800.0,32.3861,32.4112,32.3798,32.3861,37800.0
2006-05-02 14:50:00,51.56,51.6,51.52,51.55,43400.0,32.3923,32.4175,32.3672,32.3861,43400.0
2006-05-02 14:55:00,51.54,51.55,51.5,51.51,30400.0,32.3798,32.3861,32.3546,32.3609,30400.0
2006-05-02 15:00:00,51.51,51.56,51.51,51.52,43600.0,32.3609,32.3923,32.3609,32.3672,43600.0
2006-05-02 15:05:00,51.52,51.56,51.51,51.52,16400.0,32.3672,32.3923,32.3609,32.3672,16400.0
2006-05-02 15:10:00,51.51,51.56,51.51,51.55,35800.0,32.3609,32.3923,32.3609,32.3861,35800.0
2006-05-02 15:15:00,51.55,51.59,51.54,51.57,26200.0,32.3861,32.4112,32.3798,32.3986,26200.0
2006-05-02 15:20:00,51.58,51.59,51.49,51.51,32000.0,32.4049,32.4112,32.3484,32.3609,32000.0
2006-05-02 15:25:00,51.52,51.52,51.47,51.5,34200.0,32.3672,32.3672,32.3358,32.3546,34200.0
2006-05-02 15:30:00,51.51,51.52,51.48,51.51,35200.0,32.3609,32.3672,32.3421,32.3609,35200.0
2006-05-02 15:35:00,51.51,51.52,51.5,51.52,36600.0,32.3609,32.3672,32.3546,32.3672,36600.0
2006-05-02 15:40:00,51.52,51.52,51.49,51.52,67200.0,32.3672,32.3672,32.3484,32.3672,67200.0
2006-05-02 15:45:00,51.52,51.52,51.49,51.51,57000.0,32.3672,32.3672,32.3484,32.3609,57000.0
2006-05-02 15:50:00,51.51,51.52,51.49,51.51,63800.0,32.3609,32.3672,32.3484,32.3609,63800.0
2006-05-02 15:55:00,51.52,51.52,51.49,51.49,76200.0,32.3672,32.3672,32.3484,32.3484,76200.0
2006-05-03 09:30:00,51.58,51.58,51.38,51.45,76400.0,32.4049,32.4049,32.2793,32.3232,76400.0
2006-05-03 09:35:00,51.48,51.67,51.45,51.67,13600.0,32.3421,32.4615,32.3232,32.4615,13600.0
2006-05-03 09:40:00,51.68,51.74,51.64,51.7,21400.0,32.4677,32.5054,32.4426,32.4803,21400.0
2006-05-03 09:45:00,51.67,51.85,51.67,51.85,18600.0,32.4615,32.5745,32.4615,32.5745,18600.0
2006-05-03 09:50:00,51.88,51.9,51.74,51.8,24800.0,32.5934,32.6059,32.5054,32.5431,24800.0
2006-05-03 09:55:00,51.83,51.89,51.76,51.85,18400.0,32.562,32.5997,32.518,32.5745,18400.0
2006-05-03 10:00:00,51.85,51.86,51.71,51.74,16000.0,32.5745,32.5808,32.4866,32.5054,16000.0
2006-05-03 10:05:00,51.74,51.84,51.71,51.84,16800.0,32.5054,32.5683,32.4866,32.5683,16800.0
2006-05-03 10:10:00,51.85,51.88,51.74,51.86,36000.0,32.5745,32.5934,32.5054,32.5808,36000.0
2006-05-03 10:15:00,51.85,52.08,51.84,52.07,56200.0,32.5745,32.719,32.5683,32.7127,56200.0
2006-05-03 10:20:00,52.07,52.07,51.91,51.91,32800.0,32.7127,32.7127,32.6122,32.6122,32800.0
2006-05-03 10:25:00,51.95,51.97,51.85,51.95,34600.0,32.6374,32.6499,32.5745,32.6374,34600.0
2006-05-03 10:30:00,51.99,52.03,51.89,51.95,59000.0,32.6625,32.6876,32.5997,32.6374,59000.0
2006-05-03 10:35:00,51.91,51.95,51.9,51.94,8200.0,32.6122,32.6374,32.6059,32.6311,8200.0
2006-05-03 10:40:00,51.92,51.96,51.85,51.96,9800.0,32.6185,32.6436,32.5745,32.6436,9800.0
2006-05-03 10:45:00,51.96,51.96,51.85,51.88,14200.0,32.6436,32.6436,32.5745,32.5934,14200.0
2006-05-03 10:50:00,51.86,51.9,51.83,51.89,12600.0,32.5808,32.6059,32.562,32.5997,12600.0
2006-05-03 10:55:00,51.89,51.99,51.87,51.97,22600.0,32.5997,32.6625,32.5871,32.6499,22600.0
2006-05-03 11:00:00,51.99,52.19,51.99,52.19,47400.0,32.6625,32.7881,32.6625,32.7881,47400.0
2006-05-03 11:05:00,52.19,52.2,52.09,52.1,39000.0,32.7881,32.7944,32.7253,32.7316,39000.0
2006-05-03 11:10:00,52.09,52.13,52.05,52.08,33600.0,32.7253,32.7504,32.7002,32.719,33600.0
2006-05-03 11:15:00,52.09,52.09,51.97,52.05,31400.0,32.7253,32.7253,32.6499,32.7002,31400.0
2006-05-03 11:20:00,52.02,52.04,51.96,52.02,19600.0,32.6813,32.6939,32.6436,32.6813,19600.0
2006-05-03 11:25:00,52.02,52.02,51.93,52.01,22800.0,32.6813,32.6813,32.6248,32.6751,22800.0
2006-05-03 11:30:00,52.02,52.02,51.96,51.96,21600.0,32.6813,32.6813,32.6436,32.6436,21600.0
2006-05-03 11:35:00,51.96,51.99,51.95,51.99,15800.0,32.6436,32.6625,32.6374,32.6625,15800.0
2006-05-03 11:40:00,52.0,52.08,52.0,52.07,15000.0,32.6688,32.719,32.6688,32.7127,15000.0
2006-05-03 11:45:00,52.08,52.13,52.06,52.1,19400.0,32.719,32.7504,32.7065,32.7316,19400.0
2006-05-03 11:50:00,52.1,52.13,52.1,52.1,15600.0,32.7316,32.7504,32.7316,32.7316,15600.0
2006-05-03 11:55:00,52.1,52.1,52.02,52.1,31600.0,32.7316,32.7316,32.6813,32.7316,31600.0
2006-05-03 12:00:00,52.1,52.1,51.99,52.02,26400.0,32.7316,32.7316,32.6625,32.6813,26400.0
2006-05-03 12:05:00,52.04,52.05,52.01,52.02,9400.0,32.6939,32.7002,32.6751,32.6813,9400.0
2006-05-03 12:10:00,52.02,52.02,52.0,52.01,10000.0,32.6813,32.6813,32.6688,32.6751,10000.0
2006-05-03 12:15:00,52.02,52.1,52.02,52.1,15200.0,32.6813,32.7316,32.6813,32.7316,15200.0
2006-05-03 12:20:00,52.06,52.09,52.01,52.07,17200.0,32.7065,32.7253,32.6751,32.7127,17200.0
2006-05-03 12:25:00,52.08,52.12,52.03,52.12,29600.0,32.719,32.7442,32.6876,32.7442,29600.0
2006-05-03 12:30:00,52.11,52.18,52.1,52.15,19400.0,32.7379,32.7819,32.7316,32.763,19400.0
2006-05-03 12:35:00,52.17,52.2,52.09,52.18,20800.0,32.7756,32.7944,32.7253,32.7819,20800.0
2006-05-03 12:40:00,52.17,52.2,52.16,52.2,24600.0,32.7756,32.7944,32.7693,32.7944,24600.0
2006-05-03 12:45:00,52.2,52.32,52.2,52.32,54000.0,32.7944,32.8698,32.7944,32.8698,54000.0
2006-05-03 12:50:00,52.32,52.38,52.3,52.37,36200.0,32.8698,32.9075,32.8572,32.9012,36200.0
2006-05-03 12:55:00,52.37,52.38,52.32,52.35,31200.0,32.9012,32.9075,32.8698,32.8887,31200.0
2006-05-03 13:00:00,52.35,52.41,52.35,52.39,29200.0,32.8887,32.9264,32.8887,32.9138,29200.0
2006-05-03 13:05:00,52.39,52.42,52.35,52.35,34400.0,32.9138,32.9326,32.8887,32.8887,34400.0
2006-05-03 13:10:00,52.35,52.35,52.31,52.31,12200.0,32.8887,32.8887,32.8635,32.8635,12200.0
2006-05-03 13:15:00,52.31,52.33,52.31,52.31,8400.0,32.8635,32.8761,32.8635,32.8635,8400.0
2006-05-03 13:20:00,52.31,52.33,52.31,52.31,9400.0,32.8635,32.8761,32.8635,32.8635,9400.0
2006-05-03 13:25:00,52.33,52.35,52.32,52.33,4400.0,32.8761,32.8887,32.8698,32.8761,4400.0
2006-05-03 13:30:00,52.33,52.37,52.29,52.3,18000.0,32.8761,32.9012,32.851,32.8572,18000.0
2006-05-03 13:35:00,52.32,52.32,52.16,52.22,21400.0,32.8698,32.8698,32.7693,32.807,21400.0
2006-05-03 13:40:00,52.24,52.26,52.23,52.26,6200.0,32.8196,32.8321,32.8133,32.8321,6200.0
2006-05-03 13:45:00,52.26,52.27,52.13,52.13,28600.0,32.8321,32.8384,32.7504,32.7504,28600.0
2006-05-03 13:50:00,52.13,52.19,52.1,52.17,30800.0,32.7504,32.7881,32.7316,32.7756,30800.0
2006-05-03 13:55:00,52.17,52.17,52.1,52.13,8000.0,32.7756,32.7756,32.7316,32.7504,8000.0
2006-05-03 14:00:00,52.13,52.18,52.1,52.14,16000.0,32.7504,32.7819,32.7316,32.7567,16000.0
2006-05-03 14:05:00,52.14,52.15,52.06,52.1,16000.0,32.7567,32.763,32.7065,32.7316,16000.0
2006-05-03 14:10:00,52.1,52.13,52.02,52.02,55000.0,32.7316,32.7504,32.6813,32.6813,55000.0
2006-05-03 14:15:00,52.05,52.05,51.98,52.02,62200.0,32.7002,32.7002,32.6562,32.6813,62200.0
2006-05-03 14:20:00,52.0,52.01,51.94,52.01,13200.0,32.6688,32.6751,32.6311,32.6751,13200.0
2006-05-03 14:25:00,51.99,52.08,51.95,51.97,37200.0,32.6625,32.719,32.6374,32.6499,37200.0
2006-05-03 14:30:00,51.98,52.09,51.9,52.09,25800.0,32.6562,32.7253,32.6059,32.7253,25800.0
2006-05-03 14:35:00,52.08,52.09,52.05,52.06,19400.0,32.719,32.7253,32.7002,32.7065,19400.0
2006-05-03 14:40:00,52.07,52.11,52.02,52.06,23400.0,32.7127,32.7379,32.6813,32.7065,23400.0
2006-05-03 14:45:00,52.03,52.13,52.02,52.11,14000.0,32.6876,32.7504,32.6813,32.7379,14000.0
2006-05-03 14:50:00,52.1,52.13,52.06,52.08,18400.0,32.7316,32.7504,32.7065,32.719,18400.0
2006-05-03 14:55:00,52.08,52.08,52.01,52.01,18400.0,32.719,32.719,32.6751,32.6751,18400.0
2006-05-03 15:00:00,52.02,52.07,51.98,52.07,19000.0,32.6813,32.7127,32.6562,32.7127,19000.0
2006-05-03 15:05:00,52.07,52.15,52.07,52.12,44000.0,32.7127,32.763,32.7127,32.7442,44000.0
2006-05-03 15:10:00,52.15,52.2,52.05,52.07,25400.0,32.763,32.7944,32.7002,32.7127,25400.0
2006-05-03 15:15:00,52.06,52.1,52.05,52.08,20800.0,32.7065,32.7316,32.7002,32.719,20800.0
2006-05-03 15:20:00,52.09,52.09,52.01,52.01,20400.0,32.7253,32.7253,32.6751,32.6751,20400.0
2006-05-03 15:25:00,52.02,52.09,52.02,52.09,21200.0,32.6813,32.7253,32.6813,32.7253,21200.0
2006-05-03 15:30:00,52.09,52.27,52.09,52.22,40000.0,32.7253,32.8384,32.7253,32.807,40000.0
2006-05-03 15:35:00,52.2,52.24,52.17,52.18,27400.0,32.7944,32.8196,32.7756,32.7819,27400.0
2006-05-03 15:40:00,52.18,52.22,52.1,52.15,79800.0,32.7819,32.807,32.7316,32.763,79800.0
2006-05-03 15:45:00,52.15,52.15,52.05,52.08,78200.0,32.763,32.763,32.7002,32.719,78200.0
2006-05-03 15:50:00,52.09,52.15,52.09,52.15,60600.0,32.7253,32.763,32.7253,32.763,60600.0
2006-05-03 15:55:00,52.15,52.2,52.13,52.2,112400.0,32.763,32.7944,32.7504,32.7944,112400.0
2006-05-04 09:30:00,52.35,52.43,52.3,52.38,42600.0,32.8887,32.9389,32.8572,32.9075,42600.0
2006-05-04 09:35:00,52.38,52.43,52.25,52.43,37600.0,32.9075,32.9389,32.8258,32.9389,37600.0
2006-05-04 09:40:00,52.43,52.48,52.33,52.38,48400.0,32.9389,32.9703,32.8761,32.9075,48400.0
2006-05-04 09:45:00,52.4,52.47,52.39,52.47,19000.0,32.9201,32.964,32.9138,32.964,19000.0
2006-05-04 09:50:00,52.43,52.48,52.41,52.44,23200.0,32.9389,32.9703,32.9264,32.9452,23200.0
2006-05-04 09:55:00,52.44,52.49,52.4,52.43,19400.0,32.9452,32.9766,32.9201,32.9389,19400.0
2006-05-04 10:00:00,52.43,52.72,52.41,52.72,85800.0,32.9389,33.1211,32.9264,33.1211,85800.0
2006-05-04 10:05:00,52.74,52.74,52.47,52.47,57000.0,33.1337,33.1337,32.964,32.964,57000.0
2006-05-04 10:10:00,52.47,52.52,52.47,52.52,25800.0,32.964,32.9955,32.964,32.9955,25800.0
2006-05-04 10:15:00,52.53,52.59,52.47,52.57,18000.0,33.0017,33.0394,32.964,33.0269,18000.0
2006-05-04 10:20:00,52.57,52.59,52.5,52.54,29800.0,33.0269,33.0394,32.9829,33.008,29800.0
2006-05-04 10:25:00,52.52,52.55,52.5,52.51,12800.0,32.9955,33.0143,32.9829,32.9892,12800.0
2006-05-04 10:30:00,52.54,52.57,52.36,52.38,15000.0,33.008,33.0269,32.8949,32.9075,15000.0
2006-05-04 10:35:00,52.4,52.46,52.31,52.31,29600.0,32.9201,32.9578,32.8635,32.8635,29600.0
2006-05-04 10:40:00,52.31,52.34,52.29,52.32,43000.0,32.8635,32.8824,32.851,32.8698,43000.0
2006-05-04 10:45:00,52.33,52.37,52.31,52.35,50600.0,32.8761,32.9012,32.8635,32.8887,50600.0
2006-05-04 10:50:00,52.34,52.35,52.3,52.35,15600.0,32.8824,32.8887,32.8572,32.8887,15600.0
2006-05-04 10:55:00,52.34,52.36,52.3,52.31,21400.0,32.8824,32.8949,32.8572,32.8635,21400.0
2006-05-04 11:00:00,52.29,52.42,52.28,52.38,31600.0,32.851,32.9326,32.8447,32.9075,31600.0
2006-05-04 11:05:00,52.38,52.47,52.36,52.47,11600.0,32.9075,32.964,32.8949,32.964,11600.0
2006-05-04 11:10:00,52.47,52.52,52.47,52.51,15600.0,32.964,32.9955,32.964,32.9892,15600.0
2006-05-04 11:15:00,52.51,52.63,52.48,52.62,30200.0,32.9892,33.0646,32.9703,33.0583,30200.0
2006-05-04 11:20:00,52.64,52.64,52.6,52.6,33600.0,33.0708,33.0708,33.0457,33.0457,33600.0
2006-05-04 11:25:00,52.63,52.68,52.6,52.63,30600.0,33.0646,33.096,33.0457,33.0646,30600.0
2006-05-04 11:30:00,52.65,52.69,52.55,52.66,58400.0,33.0771,33.1023,33.0143,33.0834,58400.0
2006-05-04 11:35:00,52.64,52.64,52.6,52.63,28200.0,33.0708,33.0708,33.0457,33.0646,28200.0
2006-05-04 11:40:00,52.63,52.72,52.61,52.72,23000.0,33.0646,33.1211,33.052,33.1211,23000.0
2006-05-04 11:45:00,52.71,52.8,52.7,52.77,31200.0,33.1148,33.1714,33.1085,33.1525,31200.0
2006-05-04 11:50:00,52.78,52.8,52.74,52.77,24400.0,33.1588,33.1714,33.1337,33.1525,24400.0
2006-05-04 11:55:00,52.74,52.77,52.73,52.73,22600.0,33.1337,33.1525,33.1274,33.1274,22600.0
2006-05-04 12:00:00,52.74,52.82,52.74,52.82,33600.0,33.1337,33.1839,33.1337,33.1839,33600.0
2006-05-04 12:05:00,52.81,52.85,52.77,52.82,33800.0,33.1777,33.2028,33.1525,33.1839,33800.0
2006-05-04 12:10:00,52.79,52.83,52.77,52.77,30200.0,33.1651,33.1902,33.1525,33.1525,30200.0
2006-05-04 12:15:00,52.8,52.8,52.6,52.61,51800.0,33.1714,33.1714,33.0457,33.052,51800.0
2006-05-04 12:20:00,52.61,52.61,52.49,52.52,48000.0,33.052,33.052,32.9766,32.9955,48000.0
2006-05-04 12:25:00,52.54,52.54,52.48,52.48,9200.0,33.008,33.008,32.9703,32.9703,9200.0
2006-05-04 12:30:00,52.47,52.48,52.37,52.41,32400.0,32.964,32.9703,32.9012,32.9264,32400.0
2006-05-04 12:35:00,52.4,52.42,52.35,52.4,19800.0,32.9201,32.9326,32.8887,32.9201,19800.0
2006-05-04 12:40:00,52.38,52.5,52.38,52.49,23200.0,32.9075,32.9829,32.9075,32.9766,23200.0
2006-05-04 12:45:00,52.48,52.49,52.46,52.49,23600.0,32.9703,32.9766,32.9578,32.9766,23600.0
2006-05-04 12:50:00,52.49,52.5,52.41,52.41,40600.0,32.9766,32.9829,32.9264,32.9264,40600.0
2006-05-04 12:55:00,52.41,52.42,52.35,52.35,19000.0,32.9264,32.9326,32.8887,32.8887,19000.0
2006-05-04 13:00:00,52.34,52.34,52.24,52.26,64800.0,32.8824,32.8824,32.8196,32.8321,64800.0
2006-05-04 13:05:00,52.27,52.27,52.23,52.25,22600.0,32.8384,32.8384,32.8133,32.8258,22600.0
2006-05-04 13:10:00,52.26,52.26,52.21,52.23,23600.0,32.8321,32.8321,32.8007,32.8133,23600.0
2006-05-04 13:15:00,52.22,52.26,52.2,52.22,24200.0,32.807,32.8321,32.7944,32.807,24200.0
2006-05-04 13:20:00,52.21,52.23,52.18,52.21,29200.0,32.8007,32.8133,32.7819,32.8007,29200.0
2006-05-04 13:25:00,52.22,52.26,52.18,52.23,21400.0,32.807,32.8321,32.7819,32.8133,21400.0
2006-05-04 13:30:00,52.23,52.23,52.16,52.16,33800.0,32.8133,32.8133,32.7693,32.7693,33800.0
2006-05-04 13:35:00,52.16,52.18,52.06,52.07,43200.0,32.7693,32.7819,32.7065,32.7127,43200.0
2006-05-04 13:40:00,52.07,52.1,52.06,52.1,16200.0,32.7127,32.7316,32.7065,32.7316,16200.0
2006-05-04 13:45:00,52.1,52.13,52.07,52.13,12400.0,32.7316,32.7504,32.7127,32.7504,12400.0
2006-05-04 13:50:00,52.13,52.13,52.07,52.08,45600.0,32.7504,32.7504,32.7127,32.719,45600.0
2006-05-04 13:55:00,52.07,52.1,52.07,52.08,22000.0,32.7127,32.7316,32.7127,32.719,22000.0
2006-05-04 14:00:00,52.08,52.12,52.06,52.12,42800.0,32.719,32.7442,32.7065,32.7442,42800.0
2006-05-04 14:05:00,52.12,52.13,52.09,52.09,37200.0,32.7442,32.7504,32.7253,32.7253,37200.0
2006-05-04 14:10:00,52.09,52.1,52.04,52.09,30200.0,32.7253,32.7316,32.6939,32.7253,30200.0
2006-05-04 14:15:00,52.06,52.11,52.06,52.07,22000.0,32.7065,32.7379,32.7065,32.7127,22000.0
2006-05-04 14:20:00,52.1,52.13,52.08,52.1,11600.0,32.7316,32.7504,32.719,32.7316,11600.0
2006-05-04 14:25:00,52.1,52.14,52.1,52.1,20200.0,32.7316,32.7567,32.7316,32.7316,20200.0
2006-05-04 14:30:00,52.1,52.12,52.06,52.06,17000.0,32.7316,32.7442,32.7065,32.7065,17000.0
2006-05-04 14:35:00,52.06,52.07,52.03,52.03,27600.0,32.7065,32.7127,32.6876,32.6876,27600.0
2006-05-04 14:40:00,52.06,52.06,52.03,52.03,26200.0,32.7065,32.7065,32.6876,32.6876,26200.0
2006-05-04 14:45:00,52.05,52.06,51.97,51.97,57800.0,32.7002,32.7065,32.6499,32.6499,57800.0
2006-05-04 14:50:00,51.97,52.02,51.97,52.02,32400.0,32.6499,32.6813,32.6499,32.6813,32400.0
2006-05-04 14:55:00,52.02,52.02,51.98,51.99,25200.0,32.6813,32.6813,32.6562,32.6625,25200.0
2006-05-04 15:00:00,52.0,52.09,51.99,52.07,40400.0,32.6688,32.7253,32.6625,32.7127,40400.0
2006-05-04 15:05:00,52.07,52.08,52.01,52.02,45000.0,32.7127,32.719,32.6751,32.6813,45000.0
2006-05-04 15:10:00,52.02,52.02,51.97,52.01,20000.0,32.6813,32.6813,32.6499,32.6751,20000.0
2006-05-04 15:15:00,52.01,52.04,51.99,52.03,21200.0,32.6751,32.6939,32.6625,32.6876,21200.0
2006-05-04 15:20:00,52.04,52.07,51.99,52.0,36000.0,32.6939,32.7127,32.6625,32.6688,36000.0
2006-05-04 15:25:00,52.0,52.01,51.99,52.01,55800.0,32.6688,32.6751,32.6625,32.6751,55800.0
2006-05-04 15:30:00,52.01,52.02,51.98,52.0,65000.0,32.6751,32.6813,32.6562,32.6688,65000.0
2006-05-04 15:35:00,52.0,52.0,51.97,51.97,49400.0,32.6688,32.6688,32.6499,32.6499,49400.0
2006-05-04 15:40:00,51.97,51.98,51.94,51.94,36400.0,32.6499,32.6562,32.6311,32.6311,36400.0
2006-05-04 15:45:00,51.95,52.02,51.94,52.02,46600.0,32.6374,32.6813,32.6311,32.6813,46600.0
2006-05-04 15:50:00,52.02,52.05,52.0,52.01,50600.0,32.6813,32.7002,32.6688,32.6751,50600.0
2006-05-04 15:55:00,52.01,52.02,51.97,51.99,75200.0,32.6751,32.6813,32.6499,32.6625,75200.0
2006-05-05 09:30:00,52.3,52.3,52.25,52.25,40600.0,32.8572,32.8572,32.8258,32.8258,40600.0
2006-05-05 09:35:00,52.27,52.55,52.27,52.48,38800.0,32.8384,33.0143,32.8384,32.9703,38800.0
2006-05-05 09:40:00,52.48,52.51,52.4,52.48,69600.0,32.9703,32.9892,32.9201,32.9703,69600.0
2006-05-05 09:45:00,52.52,52.6,52.47,52.49,29800.0,32.9955,33.0457,32.964,32.9766,29800.0
2006-05-05 09:50:00,52.5,52.5,52.33,52.43,19400.0,32.9829,32.9829,32.8761,32.9389,19400.0
2006-05-05 09:55:00,52.42,52.48,52.36,52.48,23600.0,32.9326,32.9703,32.8949,32.9703,23600.0
2006-05-05 10:00:00,52.48,52.7,52.48,52.65,64800.0,32.9703,33.1085,32.9703,33.0771,64800.0
2006-05-05 10:05:00,52.64,52.74,52.64,52.65,40200.0,33.0708,33.1337,33.0708,33.0771,40200.0
2006-05-05 10:10:00,52.66,52.71,52.62,52.71,39000.0,33.0834,33.1148,33.0583,33.1148,39000.0
2006-05-05 10:15:00,52.72,52.78,52.66,52.76,47800.0,33.1211,33.1588,33.0834,33.1462,47800.0
2006-05-05 10:20:00,52.76,52.99,52.76,52.98,58000.0,33.1462,33.2907,33.1462,33.2845,58000.0
2006-05-05 10:25:00,52.99,53.0,52.85,52.88,50800.0,33.2907,33.297,33.2028,33.2216,50800.0
2006-05-05 10:30:00,52.88,52.93,52.71,52.71,44000.0,33.2216,33.253,33.1148,33.1148,44000.0
2006-05-05 10:35:00,52.71,52.73,52.69,52.71,30800.0,33.1148,33.1274,33.1023,33.1148,30800.0
2006-05-05 10:40:00,52.7,52.77,52.7,52.74,16200.0,33.1085,33.1525,33.1085,33.1337,16200.0
2006-05-05 10:45:00,52.74,52.77,52.74,52.74,25200.0,33.1337,33.1525,33.1337,33.1337,25200.0
2006-05-05 10:50:00,52.74,52.8,52.72,52.76,34000.0,33.1337,33.1714,33.1211,33.1462,34000.0
2006-05-05 10:55:00,52.77,52.86,52.74,52.86,27800.0,33.1525,33.2091,33.1337,33.2091,27800.0
2006-05-05 11:00:00,52.87,52.88,52.84,52.85,19600.0,33.2153,33.2216,33.1965,33.2028,19600.0
2006-05-05 11:05:00,52.87,52.9,52.83,52.83,19200.0,33.2153,33.2342,33.1902,33.1902,19200.0
2006-05-05 11:10:00,52.84,52.84,52.8,52.82,20000.0,33.1965,33.1965,33.1714,33.1839,20000.0
2006-05-05 11:15:00,52.82,52.82,52.75,52.77,9400.0,33.1839,33.1839,33.14,33.1525,9400.0
2006-05-05 11:20:00,52.79,52.83,52.76,52.82,15400.0,33.1651,33.1902,33.1462,33.1839,15400.0
2006-05-05 11:25:00,52.8,52.8,52.77,52.79,19600.0,33.1714,33.1714,33.1525,33.1651,19600.0
2006-05-05 11:30:00,52.79,52.84,52.79,52.82,21200.0,33.1651,33.1965,33.1651,33.1839,21200.0
2006-05-05 11:35:00,52.81,52.84,52.79,52.82,39800.0,33.1777,33.1965,33.1651,33.1839,39800.0
2006-05-05 11:40:00,52.81,52.87,52.79,52.87,10400.0,33.1777,33.2153,33.1651,33.2153,10400.0
2006-05-05 11:45:00,52.87,52.88,52.85,52.88,9000.0,33.2153,33.2216,33.2028,33.2216,9000.0
2006-05-05 11:50:00,52.87,52.92,52.87,52.88,9600.0,33.2153,33.2468,33.2153,33.2216,9600.0
2006-05-05 11:55:00,52.89,52.89,52.83,52.83,8200.0,33.2279,33.2279,33.1902,33.1902,8200.0
2006-05-05 12:00:00,52.85,52.85,52.83,52.85,9200.0,33.2028,33.2028,33.1902,33.2028,9200.0
2006-05-05 12:05:00,52.83,52.85,52.83,52.84,7200.0,33.1902,33.2028,33.1902,33.1965,7200.0
2006-05-05 12:10:00,52.85,52.85,52.79,52.82,7400.0,33.2028,33.2028,33.1651,33.1839,7400.0
2006-05-05 12:15:00,52.81,52.85,52.79,52.79,21600.0,33.1777,33.2028,33.1651,33.1651,21600.0
2006-05-05 12:20:00,52.79,52.8,52.76,52.79,12400.0,33.1651,33.1714,33.1462,33.1651,12400.0
2006-05-05 12:25:00,52.79,52.79,52.71,52.72,10600.0,33.1651,33.1651,33.1148,33.1211,10600.0
2006-05-05 12:30:00,52.72,52.74,52.71,52.74,16400.0,33.1211,33.1337,33.1148,33.1337,16400.0
2006-05-05 12:35:00,52.74,52.75,52.71,52.71,14600.0,33.1337,33.14,33.1148,33.1148,14600.0
2006-05-05 12:40:00,52.72,52.72,52.66,52.67,19800.0,33.1211,33.1211,33.0834,33.0897,19800.0
2006-05-05 12:45:00,52.67,52.67,52.57,52.6,28200.0,33.0897,33.0897,33.0269,33.0457,28200.0
2006-05-05 12:50:00,52.6,52.69,52.6,52.69,7800.0,33.0457,33.1023,33.0457,33.1023,7800.0
2006-05-05 12:55:00,52.72,52.75,52.7,52.74,6400.0,33.1211,33.14,33.1085,33.1337,6400.0
2006-05-05 13:00:00,52.74,52.79,52.73,52.78,10600.0,33.1337,33.1651,33.1274,33.1588,10600.0
2006-05-05 13:05:00,52.78,52.83,52.78,52.8,14800.0,33.1588,33.1902,33.1588,33.1714,14800.0
2006-05-05 13:10:00,52.81,52.83,52.79,52.82,5800.0,33.1777,33.1902,33.1651,33.1839,5800.0
2006-05-05 13:15:00,52.83,52.85,52.82,52.85,6200.0,33.1902,33.2028,33.1839,33.2028,6200.0
2006-05-05 13:20:00,52.82,52.9,52.82,52.88,22200.0,33.1839,33.2342,33.1839,33.2216,22200.0
2006-05-05 13:25:00,52.88,52.92,52.88,52.9,28400.0,33.2216,33.2468,33.2216,33.2342,28400.0
2006-05-05 13:30:00,52.91,52.95,52.9,52.93,17200.0,33.2405,33.2656,33.2342,33.253,17200.0
2006-05-05 13:35:00,52.93,52.98,52.93,52.96,17800.0,33.253,33.2845,33.253,33.2719,17800.0
2006-05-05 13:40:00,52.96,52.96,52.92,52.96,12000.0,33.2719,33.2719,33.2468,33.2719,12000.0
2006-05-05 13:45:00,52.96,52.99,52.94,52.95,6000.0,33.2719,33.2907,33.2593,33.2656,6000.0
2006-05-05 13:50:00,52.96,52.99,52.94,52.94,12000.0,33.2719,33.2907,33.2593,33.2593,12000.0
2006-05-05 13:55:00,52.94,52.94,52.93,52.93,12200.0,33.2593,33.2593,33.253,33.253,12200.0
2006-05-05 14:00:00,52.93,52.94,52.85,52.87,24400.0,33.253,33.2593,33.2028,33.2153,24400.0
2006-05-05 14:05:00,52.87,52.87,52.81,52.84,15400.0,33.2153,33.2153,33.1777,33.1965,15400.0
2006-05-05 14:10:00,52.82,52.85,52.82,52.85,22200.0,33.1839,33.2028,33.1839,33.2028,22200.0
2006-05-05 14:15:00,52.86,52.87,52.83,52.85,12200.0,33.2091,33.2153,33.1902,33.2028,12200.0
2006-05-05 14:20:00,52.85,52.88,52.82,52.87,19400.0,33.2028,33.2216,33.1839,33.2153,19400.0
2006-05-05 14:25:00,52.87,52.87,52.85,52.85,16800.0,33.2153,33.2153,33.2028,33.2028,16800.0
2006-05-05 14:30:00,52.85,52.89,52.85,52.86,11000.0,33.2028,33.2279,33.2028,33.2091,11000.0
2006-05-05 14:35:00,52.86,52.92,52.85,52.91,15000.0,33.2091,33.2468,33.2028,33.2405,15000.0
2006-05-05 14:40:00,52.91,52.91,52.88,52.89,19800.0,33.2405,33.2405,33.2216,33.2279,19800.0
2006-05-05 14:45:00,52.9,52.93,52.9,52.92,15800.0,33.2342,33.253,33.2342,33.2468,15800.0
2006-05-05 14:50:00,52.92,52.93,52.9,52.92,13800.0,33.2468,33.253,33.2342,33.2468,13800.0
2006-05-05 14:55:00,52.92,52.93,52.88,52.88,8400.0,33.2468,33.253,33.2216,33.2216,8400.0
2006-05-05 15:00:00,52.88,52.9,52.82,52.84,18600.0,33.2216,33.2342,33.1839,33.1965,18600.0
2006-05-05 15:05:00,52.84,52.87,52.83,52.85,36800.0,33.1965,33.2153,33.1902,33.2028,36800.0
2006-05-05 15:10:00,52.83,52.85,52.8,52.81,21800.0,33.1902,33.2028,33.1714,33.1777,21800.0
2006-05-05 15:15:00,52.81,52.87,52.81,52.86,18600.0,33.1777,33.2153,33.1777,33.2091,18600.0
2006-05-05 15:20:00,52.85,52.85,52.81,52.81,35800.0,33.2028,33.2028,33.1777,33.1777,35800.0
2006-05-05 15:25:00,52.81,52.83,52.78,52.81,34600.0,33.1777,33.1902,33.1588,33.1777,34600.0
2006-05-05 15:30:00,52.8,52.81,52.77,52.77,23200.0,33.1714,33.1777,33.1525,33.1525,23200.0
2006-05-05 15:35:00,52.77,52.82,52.77,52.82,30400.0,33.1525,33.1839,33.1525,33.1839,30400.0
2006-05-05 15:40:00,52.82,52.82,52.77,52.8,22800.0,33.1839,33.1839,33.1525,33.1714,22800.0
2006-05-05 15:45:00,52.8,52.88,52.8,52.88,38200.0,33.1714,33.2216,33.1714,33.2216,38200.0
2006-05-05 15:50:00,52.88,52.92,52.87,52.92,38800.0,33.2216,33.2468,33.2153,33.2468,38800.0
2006-05-05 15:55:00,52.92,52.96,52.91,52.96,51600.0,33.2468,33.2719,33.2405,33.2719,51600.0
2006-05-08 09:30:00,52.93,53.12,52.93,53.12,49800.0,33.253,33.3724,33.253,33.3724,49800.0
2006-05-08 09:35:00,53.12,53.3,53.12,53.15,35000.0,33.3724,33.4855,33.3724,33.3913,35000.0
2006-05-08 09:40:00,53.15,53.19,53.05,53.17,14800.0,33.3913,33.4164,33.3284,33.4038,14800.0
2006-05-08 09:45:00,53.16,53.27,53.15,53.22,25400.0,33.3975,33.4666,33.3913,33.4352,25400.0
2006-05-08 09:50:00,53.24,53.24,53.16,53.19,16800.0,33.4478,33.4478,33.3975,33.4164,16800.0
2006-05-08 09:55:00,53.18,53.22,53.18,53.21,22600.0,33.4101,33.4352,33.4101,33.4289,22600.0
2006-05-08 10:00:00,53.23,53.23,53.1,53.1,13800.0,33.4415,33.4415,33.3598,33.3598,13800.0
2006-05-08 10:05:00,53.1,53.16,53.08,53.12,13400.0,33.3598,33.3975,33.3473,33.3724,13400.0
2006-05-08 10:10:00,53.13,53.13,53.03,53.06,22400.0,33.3787,33.3787,33.3159,33.3347,22400.0
2006-05-08 10:15:00,53.07,53.15,53.06,53.15,12400.0,33.341,33.3913,33.3347,33.3913,12400.0
2006-05-08 10:20:00,53.15,53.15,53.12,53.12,9800.0,33.3913,33.3913,33.3724,33.3724,9800.0
2006-05-08 10:25:00,53.13,53.25,53.12,53.24,16800.0,33.3787,33.4541,33.3724,33.4478,16800.0
2006-05-08 10:30:00,53.24,53.24,53.13,53.13,16400.0,33.4478,33.4478,33.3787,33.3787,16400.0
2006-05-08 10:35:00,53.13,53.15,53.05,53.05,12000.0,33.3787,33.3913,33.3284,33.3284,12000.0
2006-05-08 10:40:00,53.06,53.15,53.05,53.13,20000.0,33.3347,33.3913,33.3284,33.3787,20000.0
2006-05-08 10:45:00,53.13,53.13,53.06,53.07,22000.0,33.3787,33.3787,33.3347,33.341,22000.0
2006-05-08 10:50:00,53.08,53.08,53.05,53.07,11200.0,33.3473,33.3473,33.3284,33.341,11200.0
2006-05-08 10:55:00,53.09,53.13,53.08,53.1,12600.0,33.3536,33.3787,33.3473,33.3598,12600.0
2006-05-08 11:00:00,53.09,53.1,53.06,53.09,11200.0,33.3536,33.3598,33.3347,33.3536,11200.0
2006-05-08 11:05:00,53.08,53.13,53.08,53.1,21800.0,33.3473,33.3787,33.3473,33.3598,21800.0
2006-05-08 11:10:00,53.1,53.15,53.09,53.15,6400.0,33.3598,33.3913,33.3536,33.3913,6400.0
2006-05-08 11:15:00,53.14,53.15,53.11,53.13,16000.0,33.385,33.3913,33.3661,33.3787,16000.0
2006-05-08 11:20:00,53.12,53.12,53.05,53.11,17000.0,33.3724,33.3724,33.3284,33.3661,17000.0
2006-05-08 11:25:00,53.08,53.13,53.07,53.12,7800.0,33.3473,33.3787,33.341,33.3724,7800.0
2006-05-08 11:30:00,53.12,53.18,53.12,53.18,5800.0,33.3724,33.4101,33.3724,33.4101,5800.0
2006-05-08 11:35:00,53.18,53.18,53.14,53.15,14000.0,33.4101,33.4101,33.385,33.3913,14000.0
2006-05-08 11:40:00,53.15,53.19,53.15,53.17,14000.0,33.3913,33.4164,33.3913,33.4038,14000.0
2006-05-08 11:45:00,53.17,53.22,53.17,53.22,9600.0,33.4038,33.4352,33.4038,33.4352,9600.0
2006-05-08 11:50:00,53.22,53.24,53.22,53.24,9000.0,33.4352,33.4478,33.4352,33.4478,9000.0
2006-05-08 11:55:00,53.24,53.24,53.22,53.22,13000.0,33.4478,33.4478,33.4352,33.4352,13000.0
2006-05-08 12:00:00,53.21,53.23,53.21,53.22,12000.0,33.4289,33.4415,33.4289,33.4352,12000.0
2006-05-08 12:05:00,53.22,53.25,53.21,53.25,14200.0,33.4352,33.4541,33.4289,33.4541,14200.0
2006-05-08 12:10:00,53.25,53.26,53.23,53.23,6200.0,33.4541,33.4604,33.4415,33.4415,6200.0
2006-05-08 12:15:00,53.24,53.24,53.21,53.21,11200.0,33.4478,33.4478,33.4289,33.4289,11200.0
2006-05-08 12:20:00,53.22,53.26,53.21,53.25,15200.0,33.4352,33.4604,33.4289,33.4541,15200.0
2006-05-08 12:25:00,53.24,53.27,53.24,53.27,11800.0,33.4478,33.4666,33.4478,33.4666,11800.0
2006-05-08 12:30:00,53.27,53.3,53.24,53.3,13400.0,33.4666,33.4855,33.4478,33.4855,13400.0
2006-05-08 12:35:00,53.28,53.34,53.28,53.34,31400.0,33.4729,33.5106,33.4729,33.5106,31400.0
2006-05-08 12:40:00,53.34,53.41,53.34,53.39,30800.0,33.5106,33.5546,33.5106,33.542,30800.0
2006-05-08 12:45:00,53.41,53.49,53.4,53.49,21200.0,33.5546,33.6049,33.5483,33.6049,21200.0
2006-05-08 12:50:00,53.49,53.49,53.46,53.49,31000.0,33.6049,33.6049,33.586,33.6049,31000.0
2006-05-08 12:55:00,53.49,53.49,53.46,53.47,20200.0,33.6049,33.6049,33.586,33.5923,20200.0
2006-05-08 13:00:00,53.48,53.49,53.46,53.48,15400.0,33.5986,33.6049,33.586,33.5986,15400.0
2006-05-08 13:05:00,53.49,53.49,53.47,53.48,13600.0,33.6049,33.6049,33.5923,33.5986,13600.0
2006-05-08 13:10:00,53.47,53.49,53.46,53.49,17400.0,33.5923,33.6049,33.586,33.6049,17400.0
2006-05-08 13:15:00,53.48,53.49,53.48,53.49,7200.0,33.5986,33.6049,33.5986,33.6049,7200.0
2006-05-08 13:20:00,53.49,53.5,53.48,53.48,14600.0,33.6049,33.6111,33.5986,33.5986,14600.0
2006-05-08 13:25:00,53.48,53.49,53.48,53.48,9600.0,33.5986,33.6049,33.5986,33.5986,9600.0
2006-05-08 13:30:00,53.49,53.54,53.48,53.52,43400.0,33.6049,33.6363,33.5986,33.6237,43400.0
2006-05-08 13:35:00,53.52,53.52,53.48,53.52,16400.0,33.6237,33.6237,33.5986,33.6237,16400.0
2006-05-08 13:40:00,53.52,53.52,53.5,53.52,20600.0,33.6237,33.6237,33.6111,33.6237,20600.0
2006-05-08 13:45:00,53.51,53.53,53.49,53.52,21400.0,33.6174,33.63,33.6049,33.6237,21400.0
2006-05-08 13:50:00,53.53,53.53,53.5,53.5,14800.0,33.63,33.63,33.6111,33.6111,14800.0
2006-05-08 13:55:00,53.51,53.52,53.49,53.49,9200.0,33.6174,33.6237,33.6049,33.6049,9200.0
2006-05-08 14:00:00,53.5,53.5,53.49,53.49,14800.0,33.6111,33.6111,33.6049,33.6049,14800.0
2006-05-08 14:05:00,53.49,53.5,53.49,53.49,11600.0,33.6049,33.6111,33.6049,33.6049,11600.0
2006-05-08 14:10:00,53.49,53.49,53.47,53.47,21800.0,33.6049,33.6049,33.5923,33.5923,21800.0
2006-05-08 14:15:00,53.47,53.47,53.4,53.4,41400.0,33.5923,33.5923,33.5483,33.5483,41400.0
2006-05-08 14:20:00,53.38,53.4,53.35,53.35,16000.0,33.5358,33.5483,33.5169,33.5169,16000.0
2006-05-08 14:25:00,53.35,53.37,53.33,53.37,16200.0,33.5169,33.5295,33.5043,33.5295,16200.0
2006-05-08 14:30:00,53.37,53.38,53.36,53.38,13000.0,33.5295,33.5358,33.5232,33.5358,13000.0
2006-05-08 14:35:00,53.38,53.38,53.37,53.37,18200.0,33.5358,33.5358,33.5295,33.5295,18200.0
2006-05-08 14:40:00,53.37,53.4,53.36,53.39,18800.0,33.5295,33.5483,33.5232,33.542,18800.0
2006-05-08 14:45:00,53.39,53.39,53.35,53.38,19200.0,33.542,33.542,33.5169,33.5358,19200.0
2006-05-08 14:50:00,53.39,53.4,53.38,53.39,18600.0,33.542,33.5483,33.5358,33.542,18600.0
2006-05-08 14:55:00,53.4,53.44,53.4,53.44,46000.0,33.5483,33.5734,33.5483,33.5734,46000.0
2006-05-08 15:00:00,53.45,53.48,53.41,53.42,41800.0,33.5797,33.5986,33.5546,33.5609,41800.0
2006-05-08 15:05:00,53.42,53.42,53.35,53.36,31200.0,33.5609,33.5609,33.5169,33.5232,31200.0
2006-05-08 15:10:00,53.36,53.37,53.35,53.35,12000.0,33.5232,33.5295,33.5169,33.5169,12000.0
2006-05-08 15:15:00,53.35,53.35,53.32,53.32,24800.0,33.5169,33.5169,33.4981,33.4981,24800.0
2006-05-08 15:20:00,53.32,53.32,53.23,53.26,34600.0,33.4981,33.4981,33.4415,33.4604,34600.0
2006-05-08 15:25:00,53.27,53.3,53.26,53.29,17800.0,33.4666,33.4855,33.4604,33.4792,17800.0
2006-05-08 15:30:00,53.3,53.35,53.3,53.33,30000.0,33.4855,33.5169,33.4855,33.5043,30000.0
2006-05-08 15:35:00,53.32,53.33,53.26,53.27,29000.0,33.4981,33.5043,33.4604,33.4666,29000.0
2006-05-08 15:40:00,53.27,53.27,53.21,53.21,44200.0,33.4666,33.4666,33.4289,33.4289,44200.0
2006-05-08 15:45:00,53.22,53.25,53.21,53.24,38200.0,33.4352,33.4541,33.4289,33.4478,38200.0
2006-05-08 15:50:00,53.24,53.33,53.23,53.31,79800.0,33.4478,33.5043,33.4415,33.4918,79800.0
2006-05-08 15:55:00,53.31,53.31,53.26,53.31,84800.0,33.4918,33.4918,33.4604,33.4918,84800.0
2006-05-09 09:30:00,53.17,53.2,53.11,53.15,32800.0,33.4038,33.4227,33.3661,33.3913,32800.0
2006-05-09 09:35:00,53.11,53.17,53.1,53.1,17600.0,33.3661,33.4038,33.3598,33.3598,17600.0
2006-05-09 09:40:00,53.14,53.16,53.01,53.08,31600.0,33.385,33.3975,33.3033,33.3473,31600.0
2006-05-09 09:45:00,53.04,53.09,53.01,53.02,13400.0,33.3221,33.3536,33.3033,33.3096,13400.0
2006-05-09 09:50:00,53.02,53.06,53.02,53.02,19800.0,33.3096,33.3347,33.3096,33.3096,19800.0
2006-05-09 09:55:00,53.05,53.1,53.03,53.06,21000.0,33.3284,33.3598,33.3159,33.3347,21000.0
2006-05-09 10:00:00,53.06,53.12,53.05,53.1,13400.0,33.3347,33.3724,33.3284,33.3598,13400.0
2006-05-09 10:05:00,53.11,53.11,53.04,53.04,9800.0,33.3661,33.3661,33.3221,33.3221,9800.0
2006-05-09 10:10:00,53.04,53.06,53.02,53.06,14000.0,33.3221,33.3347,33.3096,33.3347,14000.0
2006-05-09 10:15:00,53.04,53.07,53.02,53.05,6400.0,33.3221,33.341,33.3096,33.3284,6400.0
2006-05-09 10:20:00,53.07,53.07,53.02,53.02,12000.0,33.341,33.341,33.3096,33.3096,12000.0
2006-05-09 10:25:00,53.03,53.03,52.97,52.99,15600.0,33.3159,33.3159,33.2782,33.2907,15600.0
2006-05-09 10:30:00,52.99,53.05,52.99,53.01,18200.0,33.2907,33.3284,33.2907,33.3033,18200.0
2006-05-09 10:35:00,53.02,53.12,53.02,53.07,14400.0,33.3096,33.3724,33.3096,33.341,14400.0
2006-05-09 10:40:00,53.07,53.14,53.06,53.1,10400.0,33.341,33.385,33.3347,33.3598,10400.0
2006-05-09 10:45:00,53.1,53.13,53.05,53.06,9000.0,33.3598,33.3787,33.3284,33.3347,9000.0
2006-05-09 10:50:00,53.06,53.07,53.04,53.07,4800.0,33.3347,33.341,33.3221,33.341,4800.0
2006-05-09 10:55:00,53.06,53.08,53.06,53.08,3400.0,33.3347,33.3473,33.3347,33.3473,3400.0
2006-05-09 11:00:00,53.08,53.13,53.08,53.09,14200.0,33.3473,33.3787,33.3473,33.3536,14200.0
2006-05-09 11:05:00,53.1,53.1,53.06,53.07,7200.0,33.3598,33.3598,33.3347,33.341,7200.0
2006-05-09 11:10:00,53.08,53.17,53.08,53.14,13000.0,33.3473,33.4038,33.3473,33.385,13000.0
2006-05-09 11:15:00,53.16,53.23,53.16,53.23,13600.0,33.3975,33.4415,33.3975,33.4415,13600.0
2006-05-09 11:20:00,53.24,53.33,53.24,53.26,29200.0,33.4478,33.5043,33.4478,33.4604,29200.0
2006-05-09 11:25:00,53.24,53.24,53.2,53.2,11800.0,33.4478,33.4478,33.4227,33.4227,11800.0
2006-05-09 11:30:00,53.2,53.22,53.15,53.16,16200.0,33.4227,33.4352,33.3913,33.3975,16200.0
2006-05-09 11:35:00,53.16,53.18,53.15,53.16,11400.0,33.3975,33.4101,33.3913,33.3975,11400.0
2006-05-09 11:40:00,53.15,53.26,53.15,53.19,26000.0,33.3913,33.4604,33.3913,33.4164,26000.0
2006-05-09 11:45:00,53.19,53.22,53.18,53.21,9000.0,33.4164,33.4352,33.4101,33.4289,9000.0
2006-05-09 11:50:00,53.22,53.22,53.2,53.22,3800.0,33.4352,33.4352,33.4227,33.4352,3800.0
2006-05-09 11:55:00,53.21,53.21,53.19,53.19,4000.0,33.4289,33.4289,33.4164,33.4164,4000.0
2006-05-09 12:00:00,53.2,53.21,53.19,53.19,13800.0,33.4227,33.4289,33.4164,33.4164,13800.0
2006-05-09 12:05:00,53.19,53.2,53.15,53.17,13000.0,33.4164,33.4227,33.3913,33.4038,13000.0
2006-05-09 12:10:00,53.16,53.17,53.13,53.15,36000.0,33.3975,33.4038,33.3787,33.3913,36000.0
2006-05-09 12:15:00,53.16,53.16,53.13,53.13,15200.0,33.3975,33.3975,33.3787,33.3787,15200.0
2006-05-09 12:20:00,53.15,53.15,53.12,53.13,11600.0,33.3913,33.3913,33.3724,33.3787,11600.0
2006-05-09 12:25:00,53.13,53.13,53.12,53.13,4600.0,33.3787,33.3787,33.3724,33.3787,4600.0
2006-05-09 12:30:00,53.13,53.13,53.12,53.13,13400.0,33.3787,33.3787,33.3724,33.3787,13400.0
2006-05-09 12:35:00,53.13,53.14,53.11,53.11,8800.0,33.3787,33.385,33.3661,33.3661,8800.0
2006-05-09 12:40:00,53.13,53.15,53.13,53.15,17200.0,33.3787,33.3913,33.3787,33.3913,17200.0
2006-05-09 12:45:00,53.15,53.15,53.12,53.12,12200.0,33.3913,33.3913,33.3724,33.3724,12200.0
2006-05-09 12:50:00,53.13,53.13,53.09,53.09,9000.0,33.3787,33.3787,33.3536,33.3536,9000.0
2006-05-09 12:55:00,53.08,53.08,53.05,53.06,11400.0,33.3473,33.3473,33.3284,33.3347,11400.0
2006-05-09 13:00:00,53.05,53.05,53.01,53.01,10400.0,33.3284,33.3284,33.3033,33.3033,10400.0
2006-05-09 13:05:00,53.01,53.04,52.99,53.04,12400.0,33.3033,33.3221,33.2907,33.3221,12400.0
2006-05-09 13:10:00,53.04,53.06,53.04,53.06,2600.0,33.3221,33.3347,33.3221,33.3347,2600.0
2006-05-09 13:15:00,53.06,53.08,53.05,53.07,4400.0,33.3347,33.3473,33.3284,33.341,4400.0
2006-05-09 13:20:00,53.07,53.08,53.06,53.08,4600.0,33.341,33.3473,33.3347,33.3473,4600.0
2006-05-09 13:25:00,53.07,53.08,53.06,53.07,3400.0,33.341,33.3473,33.3347,33.341,3400.0
2006-05-09 13:30:00,53.07,53.07,53.02,53.04,4800.0,33.341,33.341,33.3096,33.3221,4800.0
2006-05-09 13:35:00,53.02,53.04,53.0,53.0,5400.0,33.3096,33.3221,33.297,33.297,5400.0
2006-05-09 13:40:00,53.0,53.04,53.0,53.02,6200.0,33.297,33.3221,33.297,33.3096,6200.0
2006-05-09 13:45:00,53.03,53.03,53.01,53.03,9200.0,33.3159,33.3159,33.3033,33.3159,9200.0
2006-05-09 13:50:00,53.03,53.03,52.98,52.99,8000.0,33.3159,33.3159,33.2845,33.2907,8000.0
2006-05-09 13:55:00,52.98,53.03,52.98,53.02,9400.0,33.2845,33.3159,33.2845,33.3096,9400.0
2006-05-09 14:00:00,53.02,53.02,52.99,52.99,5000.0,33.3096,33.3096,33.2907,33.2907,5000.0
2006-05-09 14:05:00,52.99,53.02,52.98,53.02,6800.0,33.2907,33.3096,33.2845,33.3096,6800.0
2006-05-09 14:10:00,53.02,53.02,53.0,53.02,5200.0,33.3096,33.3096,33.297,33.3096,5200.0
2006-05-09 14:15:00,53.02,53.04,53.01,53.04,13400.0,33.3096,33.3221,33.3033,33.3221,13400.0
2006-05-09 14:20:00,53.04,53.04,53.04,53.04,6200.0,33.3221,33.3221,33.3221,33.3221,6200.0
2006-05-09 14:25:00,53.02,53.02,52.99,53.0,5800.0,33.3096,33.3096,33.2907,33.297,5800.0
2006-05-09 14:30:00,52.99,52.99,52.91,52.92,20200.0,33.2907,33.2907,33.2405,33.2468,20200.0
2006-05-09 14:35:00,52.92,52.97,52.91,52.95,19600.0,33.2468,33.2782,33.2405,33.2656,19600.0
2006-05-09 14:40:00,52.95,52.97,52.94,52.96,7800.0,33.2656,33.2782,33.2593,33.2719,7800.0
2006-05-09 14:45:00,52.97,53.09,52.96,52.97,5200.0,33.2782,33.3536,33.2719,33.2782,5200.0
2006-05-09 14:50:00,52.97,52.98,52.96,52.97,7200.0,33.2782,33.2845,33.2719,33.2782,7200.0
2006-05-09 14:55:00,52.97,52.98,52.95,52.96,8800.0,33.2782,33.2845,33.2656,33.2719,8800.0
2006-05-09 15:00:00,52.95,52.96,52.91,52.95,13800.0,33.2656,33.2719,33.2405,33.2656,13800.0
2006-05-09 15:05:00,52.96,52.99,52.96,52.99,7200.0,33.2719,33.2907,33.2719,33.2907,7200.0
2006-05-09 15:10:00,52.99,53.0,52.99,53.0,3000.0,33.2907,33.297,33.2907,33.297,3000.0
2006-05-09 15:15:00,52.99,52.99,52.96,52.96,7200.0,33.2907,33.2907,33.2719,33.2719,7200.0
2006-05-09 15:20:00,52.96,52.99,52.96,52.97,8800.0,33.2719,33.2907,33.2719,33.2782,8800.0
2006-05-09 15:25:00,52.97,52.99,52.97,52.97,26000.0,33.2782,33.2907,33.2782,33.2782,26000.0
2006-05-09 15:30:00,52.97,52.99,52.96,52.98,14400.0,33.2782,33.2907,33.2719,33.2845,14400.0
2006-05-09 15:35:00,52.99,52.99,52.95,52.97,26000.0,33.2907,33.2907,33.2656,33.2782,26000.0
2006-05-09 15:40:00,52.98,52.99,52.95,52.97,30800.0,33.2845,33.2907,33.2656,33.2782,30800.0
2006-05-09 15:45:00,52.98,52.98,52.95,52.95,20600.0,33.2845,33.2845,33.2656,33.2656,20600.0
2006-05-09 15:50:00,52.96,52.99,52.95,52.98,10400.0,33.2719,33.2907,33.2656,33.2845,10400.0
2006-05-09 15:55:00,52.98,52.98,52.96,52.96,23600.0,33.2845,33.2845,33.2719,33.2719,23600.0
2006-05-10 09:30:00,52.98,53.01,52.9,52.9,53000.0,33.2845,33.3033,33.2342,33.2342,53000.0
2006-05-10 09:35:00,52.95,53.02,52.91,53.0,32400.0,33.2656,33.3096,33.2405,33.297,32400.0
2006-05-10 09:40:00,53.0,53.12,52.95,53.12,26600.0,33.297,33.3724,33.2656,33.3724,26600.0
2006-05-10 09:45:00,53.1,53.1,52.95,52.95,27200.0,33.3598,33.3598,33.2656,33.2656,27200.0
2006-05-10 09:50:00,52.95,52.95,52.85,52.9,18000.0,33.2656,33.2656,33.2028,33.2342,18000.0
2006-05-10 09:55:00,52.88,53.11,52.88,53.01,16800.0,33.2216,33.3661,33.2216,33.3033,16800.0
2006-05-10 10:00:00,53.04,53.07,52.97,53.03,12800.0,33.3221,33.341,33.2782,33.3159,12800.0
2006-05-10 10:05:00,53.04,53.08,53.0,53.04,14400.0,33.3221,33.3473,33.297,33.3221,14400.0
2006-05-10 10:10:00,53.04,53.06,53.01,53.04,9600.0,33.3221,33.3347,33.3033,33.3221,9600.0
2006-05-10 10:15:00,53.05,53.09,53.04,53.09,55000.0,33.3284,33.3536,33.3221,33.3536,55000.0
2006-05-10 10:20:00,53.09,53.09,53.07,53.08,7000.0,33.3536,33.3536,33.341,33.3473,7000.0
2006-05-10 10:25:00,53.07,53.09,53.06,53.08,5400.0,33.341,33.3536,33.3347,33.3473,5400.0
2006-05-10 10:30:00,53.1,53.13,53.08,53.08,28000.0,33.3598,33.3787,33.3473,33.3473,28000.0
2006-05-10 10:35:00,53.08,53.12,53.06,53.12,30000.0,33.3473,33.3724,33.3347,33.3724,30000.0
2006-05-10 10:40:00,53.11,53.14,53.09,53.09,9400.0,33.3661,33.385,33.3536,33.3536,9400.0
2006-05-10 10:45:00,53.12,53.13,53.07,53.07,9800.0,33.3724,33.3787,33.341,33.341,9800.0
2006-05-10 10:50:00,53.07,53.09,53.05,53.06,9200.0,33.341,33.3536,33.3284,33.3347,9200.0
2006-05-10 10:55:00,53.05,53.05,53.0,53.02,13000.0,33.3284,33.3284,33.297,33.3096,13000.0
2006-05-10 11:00:00,53.02,53.05,53.02,53.05,4400.0,33.3096,33.3284,33.3096,33.3284,4400.0
2006-05-10 11:05:00,53.05,53.09,53.05,53.08,10000.0,33.3284,33.3536,33.3284,33.3473,10000.0
2006-05-10 11:10:00,53.08,53.16,53.08,53.16,15200.0,33.3473,33.3975,33.3473,33.3975,15200.0
2006-05-10 11:15:00,53.16,53.19,53.12,53.15,17600.0,33.3975,33.4164,33.3724,33.3913,17600.0
2006-05-10 11:20:00,53.15,53.16,53.12,53.16,7400.0,33.3913,33.3975,33.3724,33.3975,7400.0
2006-05-10 11:25:00,53.17,53.2,53.15,53.15,11600.0,33.4038,33.4227,33.3913,33.3913,11600.0
2006-05-10 11:30:00,53.16,53.16,53.1,53.13,14800.0,33.3975,33.3975,33.3598,33.3787,14800.0
2006-05-10 11:35:00,53.13,53.18,53.13,53.15,7400.0,33.3787,33.4101,33.3787,33.3913,7400.0
2006-05-10 11:40:00,53.15,53.15,53.09,53.1,33400.0,33.3913,33.3913,33.3536,33.3598,33400.0
2006-05-10 11:45:00,53.1,53.11,53.1,53.1,10600.0,33.3598,33.3661,33.3598,33.3598,10600.0
2006-05-10 11:50:00,53.1,53.1,53.07,53.09,14800.0,33.3598,33.3598,33.341,33.3536,14800.0
2006-05-10 11:55:00,53.09,53.1,53.08,53.08,15600.0,33.3536,33.3598,33.3473,33.3473,15600.0
2006-05-10 12:00:00,53.08,53.09,53.06,53.07,6800.0,33.3473,33.3536,33.3347,33.341,6800.0
2006-05-10 12:05:00,53.07,53.09,53.05,53.09,9800.0,33.341,33.3536,33.3284,33.3536,9800.0
2006-05-10 12:10:00,53.09,53.09,53.07,53.07,8000.0,33.3536,33.3536,33.341,33.341,8000.0
2006-05-10 12:15:00,53.08,53.1,53.07,53.1,5400.0,33.3473,33.3598,33.341,33.3598,5400.0
2006-05-10 12:20:00,53.1,53.1,53.08,53.1,9800.0,33.3598,33.3598,33.3473,33.3598,9800.0
2006-05-10 12:25:00,53.1,53.12,53.09,53.1,8200.0,33.3598,33.3724,33.3536,33.3598,8200.0
2006-05-10 12:30:00,53.12,53.13,53.1,53.1,9000.0,33.3724,33.3787,33.3598,33.3598,9000.0
2006-05-10 12:35:00,53.1,53.19,53.1,53.19,8000.0,33.3598,33.4164,33.3598,33.4164,8000.0
2006-05-10 12:40:00,53.18,53.23,53.16,53.2,11800.0,33.4101,33.4415,33.3975,33.4227,11800.0
2006-05-10 12:45:00,53.18,53.19,53.13,53.13,5400.0,33.4101,33.4164,33.3787,33.3787,5400.0
2006-05-10 12:50:00,53.15,53.15,53.13,53.15,6800.0,33.3913,33.3913,33.3787,33.3913,6800.0
2006-05-10 12:55:00,53.13,53.13,53.11,53.13,2600.0,33.3787,33.3787,33.3661,33.3787,2600.0
2006-05-10 13:00:00,53.13,53.13,53.1,53.1,7200.0,33.3787,33.3787,33.3598,33.3598,7200.0
2006-05-10 13:05:00,53.1,53.1,53.08,53.1,4000.0,33.3598,33.3598,33.3473,33.3598,4000.0
2006-05-10 13:10:00,53.1,53.1,53.07,53.09,5000.0,33.3598,33.3598,33.341,33.3536,5000.0
2006-05-10 13:15:00,53.08,53.1,53.08,53.1,2400.0,33.3473,33.3598,33.3473,33.3598,2400.0
2006-05-10 13:20:00,53.1,53.12,53.1,53.1,7800.0,33.3598,33.3724,33.3598,33.3598,7800.0
2006-05-10 13:25:00,53.1,53.1,53.09,53.1,8800.0,33.3598,33.3598,33.3536,33.3598,8800.0
2006-05-10 13:30:00,53.09,53.1,53.06,53.07,8000.0,33.3536,33.3598,33.3347,33.341,8000.0
2006-05-10 13:35:00,53.07,53.07,53.05,53.05,5400.0,33.341,33.341,33.3284,33.3284,5400.0
2006-05-10 13:40:00,53.05,53.06,53.04,53.04,6200.0,33.3284,33.3347,33.3221,33.3221,6200.0
2006-05-10 13:45:00,53.04,53.04,53.01,53.01,13400.0,33.3221,33.3221,33.3033,33.3033,13400.0
2006-05-10 13:50:00,53.01,53.08,53.01,53.07,9200.0,33.3033,33.3473,33.3033,33.341,9200.0
2006-05-10 13:55:00,53.07,53.1,53.07,53.07,9600.0,33.341,33.3598,33.341,33.341,9600.0
2006-05-10 14:00:00,53.07,53.07,52.98,52.99,24800.0,33.341,33.341,33.2845,33.2907,24800.0
2006-05-10 14:05:00,53.0,53.06,52.98,53.02,16800.0,33.297,33.3347,33.2845,33.3096,16800.0
2006-05-10 14:10:00,53.01,53.01,52.98,53.01,5000.0,33.3033,33.3033,33.2845,33.3033,5000.0
2006-05-10 14:15:00,52.98,53.02,52.72,53.02,50200.0,33.2845,33.3096,33.1211,33.3096,50200.0
2006-05-10 14:20:00,53.02,53.08,52.92,53.0,28600.0,33.3096,33.3473,33.2468,33.297,28600.0
2006-05-10 14:25:00,52.98,53.06,52.8,52.81,24200.0,33.2845,33.3347,33.1714,33.1777,24200.0
2006-05-10 14:30:00,52.85,52.97,52.82,52.97,28000.0,33.2028,33.2782,33.1839,33.2782,28000.0
2006-05-10 14:35:00,52.98,53.08,52.96,53.02,26000.0,33.2845,33.3473,33.2719,33.3096,26000.0
2006-05-10 14:40:00,53.01,53.23,52.99,53.23,35400.0,33.3033,33.4415,33.2907,33.4415,35400.0
2006-05-10 14:45:00,53.21,53.27,53.13,53.13,33800.0,33.4289,33.4666,33.3787,33.3787,33800.0
2006-05-10 14:50:00,53.13,53.13,53.01,53.12,32600.0,33.3787,33.3787,33.3033,33.3724,32600.0
2006-05-10 14:55:00,53.1,53.1,53.01,53.1,18800.0,33.3598,33.3598,33.3033,33.3598,18800.0
2006-05-10 15:00:00,53.1,53.12,53.05,53.05,32200.0,33.3598,33.3724,33.3284,33.3284,32200.0
2006-05-10 15:05:00,53.05,53.08,52.97,53.06,31600.0,33.3284,33.3473,33.2782,33.3347,31600.0
2006-05-10 15:10:00,53.04,53.04,52.92,52.92,32400.0,33.3221,33.3221,33.2468,33.2468,32400.0
2006-05-10 15:15:00,52.91,53.0,52.91,53.0,25200.0,33.2405,33.297,33.2405,33.297,25200.0
2006-05-10 15:20:00,52.99,53.03,52.98,52.99,14200.0,33.2907,33.3159,33.2845,33.2907,14200.0
2006-05-10 15:25:00,52.99,53.02,52.9,52.9,16800.0,33.2907,33.3096,33.2342,33.2342,16800.0
2006-05-10 15:30:00,52.92,52.95,52.81,52.81,25400.0,33.2468,33.2656,33.1777,33.1777,25400.0
2006-05-10 15:35:00,52.81,52.95,52.81,52.92,19200.0,33.1777,33.2656,33.1777,33.2468,19200.0
2006-05-10 15:40:00,52.94,52.98,52.91,52.91,28400.0,33.2593,33.2845,33.2405,33.2405,28400.0
2006-05-10 15:45:00,52.9,52.92,52.88,52.89,19800.0,33.2342,33.2468,33.2216,33.2279,19800.0
2006-05-10 15:50:00,52.89,52.94,52.87,52.94,36600.0,33.2279,33.2593,33.2153,33.2593,36600.0
2006-05-10 15:55:00,52.94,52.97,52.92,52.94,44800.0,33.2593,33.2782,33.2468,33.2593,44800.0
2006-05-11 09:30:00,52.8,52.95,52.77,52.95,29400.0,33.1714,33.2656,33.1525,33.2656,29400.0
2006-05-11 09:35:00,53.01,53.05,52.95,53.02,11800.0,33.3033,33.3284,33.2656,33.3096,11800.0
2006-05-11 09:40:00,53.04,53.05,52.98,52.98,30200.0,33.3221,33.3284,33.2845,33.2845,30200.0
2006-05-11 09:45:00,52.98,53.1,52.98,53.07,21400.0,33.2845,33.3598,33.2845,33.341,21400.0
2006-05-11 09:50:00,53.08,53.08,52.96,53.08,35000.0,33.3473,33.3473,33.2719,33.3473,35000.0
2006-05-11 09:55:00,53.1,53.11,53.06,53.11,45400.0,33.3598,33.3661,33.3347,33.3661,45400.0
2006-05-11 10:00:00,53.11,53.27,53.1,53.26,48800.0,33.3661,33.4666,33.3598,33.4604,48800.0
2006-05-11 10:05:00,53.27,53.45,53.27,53.4,54600.0,33.4666,33.5797,33.4666,33.5483,54600.0
2006-05-11 10:10:00,53.4,53.48,53.38,53.45,12000.0,33.5483,33.5986,33.5358,33.5797,12000.0
2006-05-11 10:15:00,53.45,53.46,53.35,53.35,22800.0,33.5797,33.586,33.5169,33.5169,22800.0
2006-05-11 10:20:00,53.35,53.35,53.24,53.26,27600.0,33.5169,33.5169,33.4478,33.4604,27600.0
2006-05-11 10:25:00,53.27,53.27,53.11,53.13,22000.0,33.4666,33.4666,33.3661,33.3787,22000.0
2006-05-11 10:30:00,53.13,53.23,53.11,53.23,21800.0,33.3787,33.4415,33.3661,33.4415,21800.0
2006-05-11 10:35:00,53.24,53.28,53.19,53.28,25200.0,33.4478,33.4729,33.4164,33.4729,25200.0
2006-05-11 10:40:00,53.28,53.31,53.19,53.23,17800.0,33.4729,33.4918,33.4164,33.4415,17800.0
2006-05-11 10:45:00,53.24,53.35,53.24,53.31,14800.0,33.4478,33.5169,33.4478,33.4918,14800.0
2006-05-11 10:50:00,53.32,53.33,53.26,53.31,13400.0,33.4981,33.5043,33.4604,33.4918,13400.0
2006-05-11 10:55:00,53.33,53.35,53.3,53.31,15800.0,33.5043,33.5169,33.4855,33.4918,15800.0
2006-05-11 11:00:00,53.31,53.38,53.3,53.35,16800.0,33.4918,33.5358,33.4855,33.5169,16800.0
2006-05-11 11:05:00,53.35,53.44,53.35,53.41,11000.0,33.5169,33.5734,33.5169,33.5546,11000.0
2006-05-11 11:10:00,53.41,53.41,53.32,53.34,14200.0,33.5546,33.5546,33.4981,33.5106,14200.0
2006-05-11 11:15:00,53.35,53.44,53.32,53.44,17400.0,33.5169,33.5734,33.4981,33.5734,17400.0
2006-05-11 11:20:00,53.41,53.46,53.34,53.35,20000.0,33.5546,33.586,33.5106,33.5169,20000.0
2006-05-11 11:25:00,53.35,53.35,53.2,53.22,20400.0,33.5169,33.5169,33.4227,33.4352,20400.0
2006-05-11 11:30:00,53.21,53.42,53.21,53.35,35400.0,33.4289,33.5609,33.4289,33.5169,35400.0
2006-05-11 11:35:00,53.35,53.39,53.32,53.32,14200.0,33.5169,33.542,33.4981,33.4981,14200.0
2006-05-11 11:40:00,53.32,53.34,53.27,53.27,20400.0,33.4981,33.5106,33.4666,33.4666,20400.0
2006-05-11 11:45:00,53.27,53.32,53.24,53.24,14200.0,33.4666,33.4981,33.4478,33.4478,14200.0
2006-05-11 11:50:00,53.24,53.26,53.2,53.24,17000.0,33.4478,33.4604,33.4227,33.4478,17000.0
2006-05-11 11:55:00,53.24,53.24,53.2,53.23,11200.0,33.4478,33.4478,33.4227,33.4415,11200.0
2006-05-11 12:00:00,53.24,53.25,53.21,53.23,7600.0,33.4478,33.4541,33.4289,33.4415,7600.0
2006-05-11 12:05:00,53.24,53.29,53.2,53.21,13000.0,33.4478,33.4792,33.4227,33.4289,13000.0
2006-05-11 12:10:00,53.18,53.2,53.16,53.18,8800.0,33.4101,33.4227,33.3975,33.4101,8800.0
2006-05-11 12:15:00,53.18,53.21,53.15,53.21,22400.0,33.4101,33.4289,33.3913,33.4289,22400.0
2006-05-11 12:20:00,53.2,53.28,53.2,53.28,3600.0,33.4227,33.4729,33.4227,33.4729,3600.0
2006-05-11 12:25:00,53.29,53.29,53.22,53.22,6800.0,33.4792,33.4792,33.4352,33.4352,6800.0
2006-05-11 12:30:00,53.24,53.24,53.19,53.2,7600.0,33.4478,33.4478,33.4164,33.4227,7600.0
2006-05-11 12:35:00,53.19,53.24,53.19,53.24,23200.0,33.4164,33.4478,33.4164,33.4478,23200.0
2006-05-11 12:40:00,53.23,53.23,53.19,53.2,7600.0,33.4415,33.4415,33.4164,33.4227,7600.0
2006-05-11 12:45:00,53.2,53.22,53.15,53.16,10000.0,33.4227,33.4352,33.3913,33.3975,10000.0
2006-05-11 12:50:00,53.16,53.17,53.13,53.17,6200.0,33.3975,33.4038,33.3787,33.4038,6200.0
2006-05-11 12:55:00,53.17,53.24,53.17,53.23,9400.0,33.4038,33.4478,33.4038,33.4415,9400.0
2006-05-11 13:00:00,53.23,53.23,53.17,53.19,12000.0,33.4415,33.4415,33.4038,33.4164,12000.0
2006-05-11 13:05:00,53.19,53.2,53.09,53.09,17000.0,33.4164,33.4227,33.3536,33.3536,17000.0
2006-05-11 13:10:00,53.1,53.1,53.01,53.04,8400.0,33.3598,33.3598,33.3033,33.3221,8400.0
2006-05-11 13:15:00,53.08,53.08,52.95,52.96,27000.0,33.3473,33.3473,33.2656,33.2719,27000.0
2006-05-11 13:20:00,52.95,52.98,52.85,52.89,31800.0,33.2656,33.2845,33.2028,33.2279,31800.0
2006-05-11 13:25:00,52.9,52.92,52.86,52.88,18800.0,33.2342,33.2468,33.2091,33.2216,18800.0
2006-05-11 13:30:00,52.86,52.89,52.85,52.85,5800.0,33.2091,33.2279,33.2028,33.2028,5800.0
2006-05-11 13:35:00,52.85,52.9,52.85,52.88,9200.0,33.2028,33.2342,33.2028,33.2216,9200.0
2006-05-11 13:40:00,52.87,52.88,52.82,52.88,10400.0,33.2153,33.2216,33.1839,33.2216,10400.0
2006-05-11 13:45:00,52.88,52.88,52.77,52.87,16200.0,33.2216,33.2216,33.1525,33.2153,16200.0
2006-05-11 13:50:00,52.85,52.9,52.83,52.84,16400.0,33.2028,33.2342,33.1902,33.1965,16400.0
2006-05-11 13:55:00,52.84,52.9,52.81,52.87,9000.0,33.1965,33.2342,33.1777,33.2153,9000.0
2006-05-11 14:00:00,52.88,52.95,52.88,52.95,15000.0,33.2216,33.2656,33.2216,33.2656,15000.0
2006-05-11 14:05:00,52.96,53.05,52.95,53.05,22600.0,33.2719,33.3284,33.2656,33.3284,22600.0
2006-05-11 14:10:00,53.05,53.07,52.98,52.98,14600.0,33.3284,33.341,33.2845,33.2845,14600.0
2006-05-11 14:15:00,52.98,53.02,52.97,53.01,9400.0,33.2845,33.3096,33.2782,33.3033,9400.0
2006-05-11 14:20:00,53.02,53.13,53.02,53.13,12000.0,33.3096,33.3787,33.3096,33.3787,12000.0
2006-05-11 14:25:00,53.12,53.24,53.12,53.19,49800.0,33.3724,33.4478,33.3724,33.4164,49800.0
2006-05-11 14:30:00,53.19,53.19,53.11,53.12,11200.0,33.4164,33.4164,33.3661,33.3724,11200.0
2006-05-11 14:35:00,53.12,53.13,53.07,53.13,14200.0,33.3724,33.3787,33.341,33.3787,14200.0
2006-05-11 14:40:00,53.15,53.15,53.07,53.07,16400.0,33.3913,33.3913,33.341,33.341,16400.0
2006-05-11 14:45:00,53.06,53.18,53.06,53.13,12200.0,33.3347,33.4101,33.3347,33.3787,12200.0
2006-05-11 14:50:00,53.14,53.14,53.1,53.12,12800.0,33.385,33.385,33.3598,33.3724,12800.0
2006-05-11 14:55:00,53.1,53.1,53.01,53.07,16800.0,33.3598,33.3598,33.3033,33.341,16800.0
2006-05-11 15:00:00,53.06,53.09,53.01,53.01,16400.0,33.3347,33.3536,33.3033,33.3033,16400.0
2006-05-11 15:05:00,53.0,53.1,53.0,53.07,13000.0,33.297,33.3598,33.297,33.341,13000.0
2006-05-11 15:10:00,53.07,53.13,53.07,53.09,37400.0,33.341,33.3787,33.341,33.3536,37400.0
2006-05-11 15:15:00,53.09,53.09,53.01,53.04,21000.0,33.3536,33.3536,33.3033,33.3221,21000.0
2006-05-11 15:20:00,53.03,53.03,52.98,53.01,15000.0,33.3159,33.3159,33.2845,33.3033,15000.0
2006-05-11 15:25:00,53.01,53.01,52.88,52.93,24000.0,33.3033,33.3033,33.2216,33.253,24000.0
2006-05-11 15:30:00,52.92,52.92,52.77,52.81,35000.0,33.2468,33.2468,33.1525,33.1777,35000.0
2006-05-11 15:35:00,52.8,52.82,52.77,52.78,32800.0,33.1714,33.1839,33.1525,33.1588,32800.0
2006-05-11 15:40:00,52.79,52.79,52.63,52.66,69600.0,33.1651,33.1651,33.0646,33.0834,69600.0
2006-05-11 15:45:00,52.67,52.74,52.67,52.72,26400.0,33.0897,33.1337,33.0897,33.1211,26400.0
2006-05-11 15:50:00,52.73,52.82,52.73,52.77,37400.0,33.1274,33.1839,33.1274,33.1525,37400.0
2006-05-11 15:55:00,52.77,52.83,52.77,52.77,72000.0,33.1525,33.1902,33.1525,33.1525,72000.0
2006-05-12 09:30:00,52.84,52.84,52.76,52.79,42000.0,33.1965,33.1965,33.1462,33.1651,42000.0
2006-05-12 09:35:00,52.77,52.77,52.63,52.67,17400.0,33.1525,33.1525,33.0646,33.0897,17400.0
2006-05-12 09:40:00,52.67,52.71,52.52,52.63,30200.0,33.0897,33.1148,32.9955,33.0646,30200.0
2006-05-12 09:45:00,52.63,52.67,52.55,52.55,16400.0,33.0646,33.0897,33.0143,33.0143,16400.0
2006-05-12 09:50:00,52.56,52.6,52.52,52.6,33400.0,33.0206,33.0457,32.9955,33.0457,33400.0
2006-05-12 09:55:00,52.63,52.67,52.52,52.64,27400.0,33.0646,33.0897,32.9955,33.0708,27400.0
2006-05-12 10:00:00,52.6,52.72,52.54,52.54,20400.0,33.0457,33.1211,33.008,33.008,20400.0
2006-05-12 10:05:00,52.55,52.59,52.41,52.46,32000.0,33.0143,33.0394,32.9264,32.9578,32000.0
2006-05-12 10:10:00,52.44,52.52,52.44,52.51,27600.0,32.9452,32.9955,32.9452,32.9892,27600.0
2006-05-12 10:15:00,52.52,52.52,52.13,52.13,41200.0,32.9955,32.9955,32.7504,32.7504,41200.0
2006-05-12 10:20:00,52.15,52.19,52.09,52.18,31600.0,32.763,32.7881,32.7253,32.7819,31600.0
2006-05-12 10:25:00,52.19,52.21,52.13,52.16,16600.0,32.7881,32.8007,32.7504,32.7693,16600.0
2006-05-12 10:30:00,52.17,52.19,52.1,52.16,23600.0,32.7756,32.7881,32.7316,32.7693,23600.0
2006-05-12 10:35:00,52.12,52.17,52.09,52.09,31000.0,32.7442,32.7756,32.7253,32.7253,31000.0
2006-05-12 10:40:00,52.09,52.11,51.77,51.79,117000.0,32.7253,32.7379,32.5243,32.5368,117000.0
2006-05-12 10:45:00,51.78,51.78,51.63,51.65,84200.0,32.5306,32.5306,32.4363,32.4489,84200.0
2006-05-12 10:50:00,51.65,51.7,51.53,51.6,99600.0,32.4489,32.4803,32.3735,32.4175,99600.0
2006-05-12 10:55:00,51.6,51.6,51.46,51.49,100000.0,32.4175,32.4175,32.3295,32.3484,100000.0
2006-05-12 11:00:00,51.49,51.63,51.49,51.63,44000.0,32.3484,32.4363,32.3484,32.4363,44000.0
2006-05-12 11:05:00,51.65,51.72,51.61,51.72,28000.0,32.4489,32.4929,32.4238,32.4929,28000.0
2006-05-12 11:10:00,51.72,51.81,51.69,51.81,43600.0,32.4929,32.5494,32.474,32.5494,43600.0
2006-05-12 11:15:00,51.79,52.04,51.76,52.04,41000.0,32.5368,32.6939,32.518,32.6939,41000.0
2006-05-12 11:20:00,52.03,52.29,52.03,52.27,54400.0,32.6876,32.851,32.6876,32.8384,54400.0
2006-05-12 11:25:00,52.27,52.3,52.21,52.23,47400.0,32.8384,32.8572,32.8007,32.8133,47400.0
2006-05-12 11:30:00,52.22,52.23,52.1,52.12,61600.0,32.807,32.8133,32.7316,32.7442,61600.0
2006-05-12 11:35:00,52.12,52.18,52.08,52.12,34400.0,32.7442,32.7819,32.719,32.7442,34400.0
2006-05-12 11:40:00,52.13,52.19,52.09,52.19,39400.0,32.7504,32.7881,32.7253,32.7881,39400.0
2006-05-12 11:45:00,52.2,52.25,52.18,52.19,18800.0,32.7944,32.8258,32.7819,32.7881,18800.0
2006-05-12 11:50:00,52.18,52.18,52.13,52.16,13000.0,32.7819,32.7819,32.7504,32.7693,13000.0
2006-05-12 11:55:00,52.16,52.19,52.13,52.18,22200.0,32.7693,32.7881,32.7504,32.7819,22200.0
2006-05-12 12:00:00,52.16,52.27,52.16,52.23,8400.0,32.7693,32.8384,32.7693,32.8133,8400.0
2006-05-12 12:05:00,52.23,52.26,52.23,52.24,8400.0,32.8133,32.8321,32.8133,32.8196,8400.0
2006-05-12 12:10:00,52.24,52.24,52.19,52.19,6000.0,32.8196,32.8196,32.7881,32.7881,6000.0
2006-05-12 12:15:00,52.21,52.23,52.2,52.23,8200.0,32.8007,32.8133,32.7944,32.8133,8200.0
2006-05-12 12:20:00,52.23,52.25,52.22,52.23,6000.0,32.8133,32.8258,32.807,32.8133,6000.0
2006-05-12 12:25:00,52.23,52.24,52.18,52.18,9000.0,32.8133,32.8196,32.7819,32.7819,9000.0
2006-05-12 12:30:00,52.18,52.18,51.92,51.99,36000.0,32.7819,32.7819,32.6185,32.6625,36000.0
2006-05-12 12:35:00,52.01,52.01,51.86,51.87,26000.0,32.6751,32.6751,32.5808,32.5871,26000.0
2006-05-12 12:40:00,51.85,51.99,51.85,51.96,41400.0,32.5745,32.6625,32.5745,32.6436,41400.0
2006-05-12 12:45:00,51.96,51.97,51.93,51.95,19400.0,32.6436,32.6499,32.6248,32.6374,19400.0
2006-05-12 12:50:00,51.93,51.93,51.71,51.71,38400.0,32.6248,32.6248,32.4866,32.4866,38400.0
2006-05-12 12:55:00,51.72,51.93,51.72,51.93,81200.0,32.4929,32.6248,32.4929,32.6248,81200.0
2006-05-12 13:00:00,51.92,51.92,51.81,51.89,10800.0,32.6185,32.6185,32.5494,32.5997,10800.0
2006-05-12 13:05:00,51.91,51.98,51.91,51.96,41400.0,32.6122,32.6562,32.6122,32.6436,41400.0
2006-05-12 13:10:00,51.97,52.0,51.92,51.92,25200.0,32.6499,32.6688,32.6185,32.6185,25200.0
2006-05-12 13:15:00,51.91,51.91,51.78,51.88,22800.0,32.6122,32.6122,32.5306,32.5934,22800.0
2006-05-12 13:20:00,51.88,51.88,51.74,51.76,27600.0,32.5934,32.5934,32.5054,32.518,27600.0
2006-05-12 13:25:00,51.77,51.87,51.76,51.78,18400.0,32.5243,32.5871,32.518,32.5306,18400.0
2006-05-12 13:30:00,51.77,51.85,51.77,51.82,9800.0,32.5243,32.5745,32.5243,32.5557,9800.0
2006-05-12 13:35:00,51.82,51.83,51.8,51.83,4400.0,32.5557,32.562,32.5431,32.562,4400.0
2006-05-12 13:40:00,51.82,51.85,51.82,51.85,5800.0,32.5557,32.5745,32.5557,32.5745,5800.0
2006-05-12 13:45:00,51.84,51.84,51.72,51.74,18200.0,32.5683,32.5683,32.4929,32.5054,18200.0
2006-05-12 13:50:00,51.73,51.75,51.72,51.73,5600.0,32.4991,32.5117,32.4929,32.4991,5600.0
2006-05-12 13:55:00,51.73,51.77,51.7,51.77,15600.0,32.4991,32.5243,32.4803,32.5243,15600.0
2006-05-12 14:00:00,51.77,51.8,51.75,51.8,7800.0,32.5243,32.5431,32.5117,32.5431,7800.0
2006-05-12 14:05:00,51.79,51.85,51.76,51.81,19000.0,32.5368,32.5745,32.518,32.5494,19000.0
2006-05-12 14:10:00,51.81,52.06,51.8,52.04,31400.0,32.5494,32.7065,32.5431,32.6939,31400.0
2006-05-12 14:15:00,52.02,52.02,51.94,51.96,12200.0,32.6813,32.6813,32.6311,32.6436,12200.0
2006-05-12 14:20:00,51.94,52.02,51.94,52.0,11000.0,32.6311,32.6813,32.6311,32.6688,11000.0
2006-05-12 14:25:00,52.02,52.02,51.9,51.91,30600.0,32.6813,32.6813,32.6059,32.6122,30600.0
2006-05-12 14:30:00,51.91,51.91,51.85,51.88,15600.0,32.6122,32.6122,32.5745,32.5934,15600.0
2006-05-12 14:35:00,51.85,51.85,51.79,51.79,16000.0,32.5745,32.5745,32.5368,32.5368,16000.0
2006-05-12 14:40:00,51.79,51.88,51.79,51.88,11200.0,32.5368,32.5934,32.5368,32.5934,11200.0
2006-05-12 14:45:00,51.88,51.88,51.83,51.84,12000.0,32.5934,32.5934,32.562,32.5683,12000.0
2006-05-12 14:50:00,51.83,51.84,51.7,51.7,20600.0,32.562,32.5683,32.4803,32.4803,20600.0
2006-05-12 14:55:00,51.7,51.7,51.63,51.63,27000.0,32.4803,32.4803,32.4363,32.4363,27000.0
2006-05-12 15:00:00,51.63,51.74,51.63,51.71,29600.0,32.4363,32.5054,32.4363,32.4866,29600.0
2006-05-12 15:05:00,51.71,51.71,51.6,51.61,46800.0,32.4866,32.4866,32.4175,32.4238,46800.0
2006-05-12 15:10:00,51.61,51.66,51.61,51.65,37600.0,32.4238,32.4552,32.4238,32.4489,37600.0
2006-05-12 15:15:00,51.65,51.65,51.6,51.63,34200.0,32.4489,32.4489,32.4175,32.4363,34200.0
2006-05-12 15:20:00,51.63,51.63,51.54,51.58,54800.0,32.4363,32.4363,32.3798,32.4049,54800.0
2006-05-12 15:25:00,51.58,51.63,51.54,51.59,48800.0,32.4049,32.4363,32.3798,32.4112,48800.0
2006-05-12 15:30:00,51.59,51.59,51.5,51.51,41800.0,32.4112,32.4112,32.3546,32.3609,41800.0
2006-05-12 15:35:00,51.5,51.51,51.45,51.49,50000.0,32.3546,32.3609,32.3232,32.3484,50000.0
2006-05-12 15:40:00,51.49,51.5,51.44,51.46,43800.0,32.3484,32.3546,32.317,32.3295,43800.0
2006-05-12 15:45:00,51.46,51.48,51.41,51.43,50400.0,32.3295,32.3421,32.2981,32.3107,50400.0
2006-05-12 15:50:00,51.44,51.47,51.4,51.41,61200.0,32.317,32.3358,32.2918,32.2981,61200.0
2006-05-12 15:55:00,51.41,51.44,51.39,51.43,47400.0,32.2981,32.317,32.2855,32.3107,47400.0
2006-05-15 09:30:00,51.1,51.22,51.08,51.12,62600.0,32.1034,32.1787,32.0908,32.1159,62600.0
2006-05-15 09:35:00,51.12,51.46,51.12,51.44,43000.0,32.1159,32.3295,32.1159,32.317,43000.0
2006-05-15 09:40:00,51.46,51.66,51.46,51.5,41600.0,32.3295,32.4552,32.3295,32.3546,41600.0
2006-05-15 09:45:00,51.53,51.54,51.36,51.38,26000.0,32.3735,32.3798,32.2667,32.2793,26000.0
2006-05-15 09:50:00,51.42,51.46,51.37,51.41,22200.0,32.3044,32.3295,32.273,32.2981,22200.0
2006-05-15 09:55:00,51.41,51.41,51.05,51.07,69600.0,32.2981,32.2981,32.0719,32.0845,69600.0
2006-05-15 10:00:00,51.08,51.1,50.92,51.08,56000.0,32.0908,32.1034,31.9903,32.0908,56000.0
2006-05-15 10:05:00,51.08,51.15,51.06,51.07,31800.0,32.0908,32.1348,32.0782,32.0845,31800.0
2006-05-15 10:10:00,51.07,51.2,51.06,51.17,39000.0,32.0845,32.1662,32.0782,32.1473,39000.0
2006-05-15 10:15:00,51.16,51.21,51.09,51.21,43600.0,32.141,32.1725,32.0971,32.1725,43600.0
2006-05-15 10:20:00,51.21,51.23,50.99,51.01,33400.0,32.1725,32.185,32.0342,32.0468,33400.0
2006-05-15 10:25:00,50.98,51.0,50.93,50.95,23000.0,32.028,32.0405,31.9965,32.0091,23000.0
2006-05-15 10:30:00,50.95,51.22,50.92,51.21,41400.0,32.0091,32.1787,31.9903,32.1725,41400.0
2006-05-15 10:35:00,51.17,51.3,51.13,51.25,33000.0,32.1473,32.229,32.1222,32.1976,33000.0
2006-05-15 10:40:00,51.22,51.32,51.19,51.23,33600.0,32.1787,32.2416,32.1599,32.185,33600.0
2006-05-15 10:45:00,51.26,51.4,51.23,51.35,23200.0,32.2039,32.2918,32.185,32.2604,23200.0
2006-05-15 10:50:00,51.35,51.46,51.32,51.41,22200.0,32.2604,32.3295,32.2416,32.2981,22200.0
2006-05-15 10:55:00,51.38,51.38,51.19,51.21,28000.0,32.2793,32.2793,32.1599,32.1725,28000.0
2006-05-15 11:00:00,51.19,51.32,51.19,51.32,16600.0,32.1599,32.2416,32.1599,32.2416,16600.0
2006-05-15 11:05:00,51.31,51.38,51.29,51.3,15600.0,32.2353,32.2793,32.2227,32.229,15600.0
2006-05-15 11:10:00,51.31,51.4,51.31,51.36,6400.0,32.2353,32.2918,32.2353,32.2667,6400.0
2006-05-15 11:15:00,51.35,51.43,51.35,51.42,19400.0,32.2604,32.3107,32.2604,32.3044,19400.0
2006-05-15 11:20:00,51.42,51.45,51.26,51.26,24800.0,32.3044,32.3232,32.2039,32.2039,24800.0
2006-05-15 11:25:00,51.27,51.27,51.22,51.26,19000.0,32.2102,32.2102,32.1787,32.2039,19000.0
2006-05-15 11:30:00,51.23,51.33,51.23,51.24,21000.0,32.185,32.2478,32.185,32.1913,21000.0
2006-05-15 11:35:00,51.24,51.27,51.16,51.24,18800.0,32.1913,32.2102,32.141,32.1913,18800.0
2006-05-15 11:40:00,51.23,51.29,51.23,51.26,7000.0,32.185,32.2227,32.185,32.2039,7000.0
2006-05-15 11:45:00,51.26,51.26,51.18,51.2,15000.0,32.2039,32.2039,32.1536,32.1662,15000.0
2006-05-15 11:50:00,51.22,51.3,51.22,51.27,10000.0,32.1787,32.229,32.1787,32.2102,10000.0
2006-05-15 11:55:00,51.27,51.27,51.24,51.27,10000.0,32.2102,32.2102,32.1913,32.2102,10000.0
2006-05-15 12:00:00,51.25,51.28,51.23,51.23,12600.0,32.1976,32.2164,32.185,32.185,12600.0
2006-05-15 12:05:00,51.24,51.24,51.18,51.18,6600.0,32.1913,32.1913,32.1536,32.1536,6600.0
2006-05-15 12:10:00,51.2,51.22,51.19,51.21,8000.0,32.1662,32.1787,32.1599,32.1725,8000.0
2006-05-15 12:15:00,51.19,51.21,51.12,51.13,12000.0,32.1599,32.1725,32.1159,32.1222,12000.0
2006-05-15 12:20:00,51.13,51.23,51.13,51.21,8200.0,32.1222,32.185,32.1222,32.1725,8200.0
2006-05-15 12:25:00,51.21,51.27,51.21,51.27,7200.0,32.1725,32.2102,32.1725,32.2102,7200.0
2006-05-15 12:30:00,51.27,51.31,51.27,51.3,10800.0,32.2102,32.2353,32.2102,32.229,10800.0
2006-05-15 12:35:00,51.31,51.35,51.31,51.33,10800.0,32.2353,32.2604,32.2353,32.2478,10800.0
2006-05-15 12:40:00,51.33,51.33,51.2,51.2,12000.0,32.2478,32.2478,32.1662,32.1662,12000.0
2006-05-15 12:45:00,51.24,51.26,51.22,51.24,3800.0,32.1913,32.2039,32.1787,32.1913,3800.0
2006-05-15 12:50:00,51.24,51.28,51.24,51.26,5600.0,32.1913,32.2164,32.1913,32.2039,5600.0
2006-05-15 12:55:00,51.26,51.28,51.22,51.22,16800.0,32.2039,32.2164,32.1787,32.1787,16800.0
2006-05-15 13:00:00,51.21,51.23,51.12,51.12,27400.0,32.1725,32.185,32.1159,32.1159,27400.0
2006-05-15 13:05:00,51.11,51.17,51.11,51.14,5400.0,32.1096,32.1473,32.1096,32.1285,5400.0
2006-05-15 13:10:00,51.15,51.16,51.13,51.14,9000.0,32.1348,32.141,32.1222,32.1285,9000.0
2006-05-15 13:15:00,51.14,51.15,51.04,51.04,10400.0,32.1285,32.1348,32.0657,32.0657,10400.0
2006-05-15 13:20:00,51.05,51.07,50.92,50.97,38200.0,32.0719,32.0845,31.9903,32.0217,38200.0
2006-05-15 13:25:00,50.95,50.99,50.91,50.97,16200.0,32.0091,32.0342,31.984,32.0217,16200.0
2006-05-15 13:30:00,50.94,50.96,50.9,50.91,23200.0,32.0028,32.0154,31.9777,31.984,23200.0
2006-05-15 13:35:00,50.91,50.93,50.91,50.91,7000.0,31.984,31.9965,31.984,31.984,7000.0
2006-05-15 13:40:00,50.91,51.02,50.91,50.99,15400.0,31.984,32.0531,31.984,32.0342,15400.0
2006-05-15 13:45:00,50.98,50.99,50.88,50.89,19000.0,32.028,32.0342,31.9651,31.9714,19000.0
2006-05-15 13:50:00,50.89,50.92,50.81,50.86,20400.0,31.9714,31.9903,31.9212,31.9526,20400.0
2006-05-15 13:55:00,50.84,50.85,50.79,50.83,20800.0,31.94,31.9463,31.9086,31.9337,20800.0
2006-05-15 14:00:00,50.85,50.96,50.85,50.94,33200.0,31.9463,32.0154,31.9463,32.0028,33200.0
2006-05-15 14:05:00,50.92,50.98,50.9,50.91,16400.0,31.9903,32.028,31.9777,31.984,16400.0
2006-05-15 14:10:00,50.91,50.94,50.85,50.88,50600.0,31.984,32.0028,31.9463,31.9651,50600.0
2006-05-15 14:15:00,50.9,50.9,50.77,50.89,32800.0,31.9777,31.9777,31.896,31.9714,32800.0
2006-05-15 14:20:00,50.88,50.95,50.86,50.95,21000.0,31.9651,32.0091,31.9526,32.0091,21000.0
2006-05-15 14:25:00,50.95,51.03,50.91,51.03,35600.0,32.0091,32.0594,31.984,32.0594,35600.0
2006-05-15 14:30:00,51.02,51.12,50.97,51.09,43200.0,32.0531,32.1159,32.0217,32.0971,43200.0
2006-05-15 14:35:00,51.1,51.1,51.04,51.05,22800.0,32.1034,32.1034,32.0657,32.0719,22800.0
2006-05-15 14:40:00,51.05,51.05,50.89,50.89,23600.0,32.0719,32.0719,31.9714,31.9714,23600.0
2006-05-15 14:45:00,50.88,50.88,50.72,50.73,111000.0,31.9651,31.9651,31.8646,31.8709,111000.0
2006-05-15 14:50:00,50.73,50.77,50.72,50.75,59200.0,31.8709,31.896,31.8646,31.8835,59200.0
2006-05-15 14:55:00,50.75,50.79,50.7,50.77,30800.0,31.8835,31.9086,31.8521,31.896,30800.0
2006-05-15 15:00:00,50.8,50.83,50.73,50.74,69200.0,31.9149,31.9337,31.8709,31.8772,69200.0
2006-05-15 15:05:00,50.74,50.88,50.74,50.83,35000.0,31.8772,31.9651,31.8772,31.9337,35000.0
2006-05-15 15:10:00,50.85,50.97,50.84,50.93,46600.0,31.9463,32.0217,31.94,31.9965,46600.0
2006-05-15 15:15:00,51.0,51.08,50.91,51.05,46000.0,32.0405,32.0908,31.984,32.0719,46000.0
2006-05-15 15:20:00,51.05,51.09,51.04,51.04,18400.0,32.0719,32.0971,32.0657,32.0657,18400.0
2006-05-15 15:25:00,51.03,51.08,51.02,51.05,25600.0,32.0594,32.0908,32.0531,32.0719,25600.0
2006-05-15 15:30:00,51.05,51.07,51.02,51.07,30800.0,32.0719,32.0845,32.0531,32.0845,30800.0
2006-05-15 15:35:00,51.07,51.13,51.05,51.05,68200.0,32.0845,32.1222,32.0719,32.0719,68200.0
2006-05-15 15:40:00,51.06,51.08,50.99,51.02,38000.0,32.0782,32.0908,32.0342,32.0531,38000.0
2006-05-15 15:45:00,51.01,51.1,51.01,51.07,51600.0,32.0468,32.1034,32.0468,32.0845,51600.0
2006-05-15 15:50:00,51.07,51.1,51.06,51.1,70800.0,32.0845,32.1034,32.0782,32.1034,70800.0
2006-05-15 15:55:00,51.1,51.12,51.02,51.12,96800.0,32.1034,32.1159,32.0531,32.1159,96800.0
2006-05-16 09:30:00,51.15,51.18,51.11,51.11,37000.0,32.1348,32.1536,32.1096,32.1096,37000.0
2006-05-16 09:35:00,51.11,51.39,51.11,51.39,25600.0,32.1096,32.2855,32.1096,32.2855,25600.0
2006-05-16 09:40:00,51.38,51.43,51.24,51.3,22800.0,32.2793,32.3107,32.1913,32.229,22800.0
2006-05-16 09:45:00,51.27,51.31,51.22,51.24,16600.0,32.2102,32.2353,32.1787,32.1913,16600.0
2006-05-16 09:50:00,51.26,51.34,51.24,51.32,19400.0,32.2039,32.2541,32.1913,32.2416,19400.0
2006-05-16 09:55:00,51.32,51.38,51.3,51.38,35600.0,32.2416,32.2793,32.229,32.2793,35600.0
2006-05-16 10:00:00,51.42,51.42,51.31,51.36,77000.0,32.3044,32.3044,32.2353,32.2667,77000.0
2006-05-16 10:05:00,51.34,51.47,51.34,51.4,27200.0,32.2541,32.3358,32.2541,32.2918,27200.0
2006-05-16 10:10:00,51.38,51.38,51.32,51.33,46000.0,32.2793,32.2793,32.2416,32.2478,46000.0
2006-05-16 10:15:00,51.33,51.35,51.3,51.32,31400.0,32.2478,32.2604,32.229,32.2416,31400.0
2006-05-16 10:20:00,51.31,51.33,51.3,51.33,14800.0,32.2353,32.2478,32.229,32.2478,14800.0
2006-05-16 10:25:00,51.33,51.33,51.29,51.31,17600.0,32.2478,32.2478,32.2227,32.2353,17600.0
2006-05-16 10:30:00,51.3,51.37,51.27,51.37,19800.0,32.229,32.273,32.2102,32.273,19800.0
2006-05-16 10:35:00,51.37,51.41,51.33,51.33,24600.0,32.273,32.2981,32.2478,32.2478,24600.0
2006-05-16 10:40:00,51.33,51.34,51.29,51.33,9200.0,32.2478,32.2541,32.2227,32.2478,9200.0
2006-05-16 10:45:00,51.34,51.5,51.31,51.5,15600.0,32.2541,32.3546,32.2353,32.3546,15600.0
2006-05-16 10:50:00,51.49,51.59,51.48,51.49,15400.0,32.3484,32.4112,32.3421,32.3484,15400.0
2006-05-16 10:55:00,51.5,51.5,51.42,51.42,10600.0,32.3546,32.3546,32.3044,32.3044,10600.0
2006-05-16 11:00:00,51.42,51.47,51.38,51.47,34400.0,32.3044,32.3358,32.2793,32.3358,34400.0
2006-05-16 11:05:00,51.44,51.49,51.41,51.49,9000.0,32.317,32.3484,32.2981,32.3484,9000.0
2006-05-16 11:10:00,51.49,51.49,51.4,51.41,12200.0,32.3484,32.3484,32.2918,32.2981,12200.0
2006-05-16 11:15:00,51.42,51.42,51.35,51.35,9400.0,32.3044,32.3044,32.2604,32.2604,9400.0
2006-05-16 11:20:00,51.35,51.4,51.33,51.38,10400.0,32.2604,32.2918,32.2478,32.2793,10400.0
2006-05-16 11:25:00,51.37,51.38,51.34,51.35,12400.0,32.273,32.2793,32.2541,32.2604,12400.0
2006-05-16 11:30:00,51.35,51.38,51.35,51.37,15800.0,32.2604,32.2793,32.2604,32.273,15800.0
2006-05-16 11:35:00,51.36,51.36,51.31,51.34,54600.0,32.2667,32.2667,32.2353,32.2541,54600.0
2006-05-16 11:40:00,51.33,51.35,51.17,51.17,46800.0,32.2478,32.2604,32.1473,32.1473,46800.0
2006-05-16 11:45:00,51.18,51.2,51.16,51.2,38400.0,32.1536,32.1662,32.141,32.1662,38400.0
2006-05-16 11:50:00,51.2,51.24,51.2,51.22,6400.0,32.1662,32.1913,32.1662,32.1787,6400.0
2006-05-16 11:55:00,51.22,51.34,51.22,51.34,18800.0,32.1787,32.2541,32.1787,32.2541,18800.0
2006-05-16 12:00:00,51.35,51.35,51.3,51.3,23400.0,32.2604,32.2604,32.229,32.229,23400.0
2006-05-16 12:05:00,51.3,51.34,51.29,51.34,9400.0,32.229,32.2541,32.2227,32.2541,9400.0
2006-05-16 12:10:00,51.35,51.37,51.3,51.3,15600.0,32.2604,32.273,32.229,32.229,15600.0
2006-05-16 12:15:00,51.3,51.32,51.29,51.31,34600.0,32.229,32.2416,32.2227,32.2353,34600.0
2006-05-16 12:20:00,51.31,51.32,51.27,51.29,20600.0,32.2353,32.2416,32.2102,32.2227,20600.0
2006-05-16 12:25:00,51.28,51.37,51.27,51.37,23000.0,32.2164,32.273,32.2102,32.273,23000.0
2006-05-16 12:30:00,51.36,51.45,51.35,51.45,34600.0,32.2667,32.3232,32.2604,32.3232,34600.0
2006-05-16 12:35:00,51.43,51.5,51.43,51.49,23000.0,32.3107,32.3546,32.3107,32.3484,23000.0
2006-05-16 12:40:00,51.49,51.55,51.48,51.54,12000.0,32.3484,32.3861,32.3421,32.3798,12000.0
2006-05-16 12:45:00,51.55,51.57,51.54,51.57,14800.0,32.3861,32.3986,32.3798,32.3986,14800.0
2006-05-16 12:50:00,51.58,51.6,51.57,51.59,21600.0,32.4049,32.4175,32.3986,32.4112,21600.0
2006-05-16 12:55:00,51.59,51.77,51.59,51.74,30400.0,32.4112,32.5243,32.4112,32.5054,30400.0
2006-05-16 13:00:00,51.74,51.78,51.71,51.73,26800.0,32.5054,32.5306,32.4866,32.4991,26800.0
2006-05-16 13:05:00,51.72,51.77,51.71,51.76,39400.0,32.4929,32.5243,32.4866,32.518,39400.0
2006-05-16 13:10:00,51.75,51.77,51.74,51.75,36200.0,32.5117,32.5243,32.5054,32.5117,36200.0
2006-05-16 13:15:00,51.75,51.76,51.67,51.68,27200.0,32.5117,32.518,32.4615,32.4677,27200.0
2006-05-16 13:20:00,51.68,51.72,51.66,51.71,18400.0,32.4677,32.4929,32.4552,32.4866,18400.0
2006-05-16 13:25:00,51.71,51.75,51.7,51.73,26400.0,32.4866,32.5117,32.4803,32.4991,26400.0
2006-05-16 13:30:00,51.71,51.75,51.67,51.71,31200.0,32.4866,32.5117,32.4615,32.4866,31200.0
2006-05-16 13:35:00,51.69,51.69,51.66,51.66,12800.0,32.474,32.474,32.4552,32.4552,12800.0
2006-05-16 13:40:00,51.69,51.69,51.58,51.58,13400.0,32.474,32.474,32.4049,32.4049,13400.0
2006-05-16 13:45:00,51.59,51.62,51.56,51.57,23000.0,32.4112,32.43,32.3923,32.3986,23000.0
2006-05-16 13:50:00,51.57,51.57,51.52,51.52,20000.0,32.3986,32.3986,32.3672,32.3672,20000.0
2006-05-16 13:55:00,51.54,51.56,51.54,51.54,5800.0,32.3798,32.3923,32.3798,32.3798,5800.0
2006-05-16 14:00:00,51.56,51.57,51.54,51.56,23400.0,32.3923,32.3986,32.3798,32.3923,23400.0
2006-05-16 14:05:00,51.56,51.57,51.54,51.54,30600.0,32.3923,32.3986,32.3798,32.3798,30600.0
2006-05-16 14:10:00,51.53,51.53,51.41,51.42,22800.0,32.3735,32.3735,32.2981,32.3044,22800.0
2006-05-16 14:15:00,51.43,51.44,51.41,51.43,11400.0,32.3107,32.317,32.2981,32.3107,11400.0
2006-05-16 14:20:00,51.44,51.47,51.44,51.47,12000.0,32.317,32.3358,32.317,32.3358,12000.0
2006-05-16 14:25:00,51.46,51.46,51.38,51.4,16000.0,32.3295,32.3295,32.2793,32.2918,16000.0
2006-05-16 14:30:00,51.4,51.45,51.4,51.43,18200.0,32.2918,32.3232,32.2918,32.3107,18200.0
2006-05-16 14:35:00,51.43,51.44,51.4,51.44,5000.0,32.3107,32.317,32.2918,32.317,5000.0
2006-05-16 14:40:00,51.43,51.43,51.41,51.43,6400.0,32.3107,32.3107,32.2981,32.3107,6400.0
2006-05-16 14:45:00,51.42,51.44,51.41,51.44,8800.0,32.3044,32.317,32.2981,32.317,8800.0
2006-05-16 14:50:00,51.45,51.45,51.41,51.41,7000.0,32.3232,32.3232,32.2981,32.2981,7000.0
2006-05-16 14:55:00,51.41,51.41,51.36,51.37,14400.0,32.2981,32.2981,32.2667,32.273,14400.0
2006-05-16 15:00:00,51.37,51.44,51.37,51.44,8400.0,32.273,32.317,32.273,32.317,8400.0
2006-05-16 15:05:00,51.44,51.44,51.42,51.43,12800.0,32.317,32.317,32.3044,32.3107,12800.0
2006-05-16 15:10:00,51.43,51.43,51.4,51.42,4400.0,32.3107,32.3107,32.2918,32.3044,4400.0
2006-05-16 15:15:00,51.42,51.42,51.33,51.35,17000.0,32.3044,32.3044,32.2478,32.2604,17000.0
2006-05-16 15:20:00,51.33,51.33,51.29,51.3,34800.0,32.2478,32.2478,32.2227,32.229,34800.0
2006-05-16 15:25:00,51.29,51.35,51.29,51.34,37200.0,32.2227,32.2604,32.2227,32.2541,37200.0
2006-05-16 15:30:00,51.34,51.37,51.33,51.33,19800.0,32.2541,32.273,32.2478,32.2478,19800.0
2006-05-16 15:35:00,51.33,51.34,51.27,51.27,23800.0,32.2478,32.2541,32.2102,32.2102,23800.0
2006-05-16 15:40:00,51.27,51.32,51.27,51.29,26400.0,32.2102,32.2416,32.2102,32.2227,26400.0
2006-05-16 15:45:00,51.29,51.38,51.29,51.36,44400.0,32.2227,32.2793,32.2227,32.2667,44400.0
2006-05-16 15:50:00,51.37,51.43,51.35,51.4,50200.0,32.273,32.3107,32.2604,32.2918,50200.0
2006-05-16 15:55:00,51.4,51.41,51.38,51.38,72200.0,32.2918,32.2981,32.2793,32.2793,72200.0
2006-05-17 09:30:00,51.32,51.32,51.32,51.32,800.0,32.2416,32.2416,32.2416,32.2416,800.0
2006-05-17 09:35:00,51.03,51.35,51.02,51.25,328600.0,32.0594,32.2604,32.0531,32.1976,328600.0
2006-05-17 09:40:00,51.2,51.27,51.05,51.23,23600.0,32.1662,32.2102,32.0719,32.185,23600.0
2006-05-17 09:45:00,51.23,51.36,51.23,51.36,22400.0,32.185,32.2667,32.185,32.2667,22400.0
2006-05-17 09:50:00,51.38,51.52,51.36,51.46,34200.0,32.2793,32.3672,32.2667,32.3295,34200.0
2006-05-17 09:55:00,51.49,51.49,51.11,51.15,23800.0,32.3484,32.3484,32.1096,32.1348,23800.0
2006-05-17 10:00:00,51.17,51.25,51.05,51.23,51800.0,32.1473,32.1976,32.0719,32.185,51800.0
2006-05-17 10:05:00,51.17,51.35,51.17,51.19,47200.0,32.1473,32.2604,32.1473,32.1599,47200.0
2006-05-17 10:10:00,51.22,51.22,51.07,51.1,22000.0,32.1787,32.1787,32.0845,32.1034,22000.0
2006-05-17 10:15:00,51.1,51.11,50.98,51.04,46200.0,32.1034,32.1096,32.028,32.0657,46200.0
2006-05-17 10:20:00,51.06,51.06,50.87,51.02,43800.0,32.0782,32.0782,31.9589,32.0531,43800.0
2006-05-17 10:25:00,51.0,51.07,50.76,50.76,52600.0,32.0405,32.0845,31.8897,31.8897,52600.0
2006-05-17 10:30:00,50.77,50.84,50.76,50.76,36600.0,31.896,31.94,31.8897,31.8897,36600.0
2006-05-17 10:35:00,50.73,50.74,50.65,50.66,39800.0,31.8709,31.8772,31.8206,31.8269,39800.0
2006-05-17 10:40:00,50.67,50.73,50.6,50.72,27200.0,31.8332,31.8709,31.7892,31.8646,27200.0
2006-05-17 10:45:00,50.73,50.79,50.61,50.65,47400.0,31.8709,31.9086,31.7955,31.8206,47400.0
2006-05-17 10:50:00,50.63,50.63,50.34,50.54,82400.0,31.8081,31.8081,31.6259,31.7515,82400.0
2006-05-17 10:55:00,50.53,50.57,50.49,50.51,34400.0,31.7453,31.7704,31.7201,31.7327,34400.0
2006-05-17 11:00:00,50.52,50.53,50.42,50.47,42800.0,31.739,31.7453,31.6761,31.7076,42800.0
2006-05-17 11:05:00,50.49,50.49,50.38,50.47,29000.0,31.7201,31.7201,31.651,31.7076,29000.0
2006-05-17 11:10:00,50.47,50.48,50.18,50.21,94400.0,31.7076,31.7138,31.5254,31.5442,94400.0
2006-05-17 11:15:00,50.2,50.22,50.03,50.04,114600.0,31.5379,31.5505,31.4311,31.4374,114600.0
2006-05-17 11:20:00,50.01,50.07,49.96,49.96,165800.0,31.4186,31.4563,31.3872,31.3872,165800.0
2006-05-17 11:25:00,49.96,49.97,49.75,49.75,103400.0,31.3872,31.3934,31.2552,31.2552,103400.0
2006-05-17 11:30:00,49.75,49.77,49.48,49.49,120000.0,31.2552,31.2678,31.0856,31.0919,120000.0
2006-05-17 11:35:00,49.49,49.79,49.47,49.77,113200.0,31.0919,31.2803,31.0793,31.2678,113200.0
2006-05-17 11:40:00,49.74,49.91,49.73,49.88,88000.0,31.2489,31.3557,31.2427,31.3369,88000.0
2006-05-17 11:45:00,49.88,50.02,49.8,49.8,75600.0,31.3369,31.4248,31.2866,31.2866,75600.0
2006-05-17 11:50:00,49.8,49.95,49.75,49.94,44000.0,31.2866,31.3809,31.2552,31.3746,44000.0
2006-05-17 11:55:00,49.95,50.02,49.91,49.96,37000.0,31.3809,31.4248,31.3557,31.3872,37000.0
2006-05-17 12:00:00,49.98,49.99,49.85,49.87,40400.0,31.3997,31.406,31.318,31.3306,40400.0
2006-05-17 12:05:00,49.91,50.02,49.84,50.02,27600.0,31.3557,31.4248,31.3118,31.4248,27600.0
2006-05-17 12:10:00,50.02,50.09,50.02,50.09,11800.0,31.4248,31.4688,31.4248,31.4688,11800.0
2006-05-17 12:15:00,50.07,50.1,50.01,50.1,18800.0,31.4563,31.4751,31.4186,31.4751,18800.0
2006-05-17 12:20:00,50.1,50.2,50.08,50.08,20800.0,31.4751,31.5379,31.4625,31.4625,20800.0
2006-05-17 12:25:00,50.08,50.12,50.02,50.07,32000.0,31.4625,31.4877,31.4248,31.4563,32000.0
2006-05-17 12:30:00,50.06,50.14,50.06,50.13,21800.0,31.45,31.5002,31.45,31.494,21800.0
2006-05-17 12:35:00,50.14,50.16,50.1,50.15,43600.0,31.5002,31.5128,31.4751,31.5065,43600.0
2006-05-17 12:40:00,50.13,50.26,50.13,50.16,32200.0,31.494,31.5756,31.494,31.5128,32200.0
2006-05-17 12:45:00,50.11,50.25,50.11,50.2,19000.0,31.4814,31.5693,31.4814,31.5379,19000.0
2006-05-17 12:50:00,50.19,50.2,50.09,50.09,10400.0,31.5316,31.5379,31.4688,31.4688,10400.0
2006-05-17 12:55:00,50.12,50.15,50.0,50.06,14800.0,31.4877,31.5065,31.4123,31.45,14800.0
2006-05-17 13:00:00,50.06,50.24,50.04,50.16,23400.0,31.45,31.5631,31.4374,31.5128,23400.0
2006-05-17 13:05:00,50.15,50.16,50.04,50.08,13800.0,31.5065,31.5128,31.4374,31.4625,13800.0
2006-05-17 13:10:00,50.08,50.13,50.02,50.09,13800.0,31.4625,31.494,31.4248,31.4688,13800.0
2006-05-17 13:15:00,50.1,50.1,50.0,50.05,19400.0,31.4751,31.4751,31.4123,31.4437,19400.0
2006-05-17 13:20:00,50.06,50.07,50.0,50.01,14200.0,31.45,31.4563,31.4123,31.4186,14200.0
2006-05-17 13:25:00,50.0,50.04,49.9,49.93,31400.0,31.4123,31.4374,31.3495,31.3683,31400.0
2006-05-17 13:30:00,49.94,50.05,49.93,50.05,26600.0,31.3746,31.4437,31.3683,31.4437,26600.0
2006-05-17 13:35:00,50.04,50.08,50.01,50.02,21200.0,31.4374,31.4625,31.4186,31.4248,21200.0
2006-05-17 13:40:00,50.01,50.11,49.97,50.08,21800.0,31.4186,31.4814,31.3934,31.4625,21800.0
2006-05-17 13:45:00,50.06,50.21,50.06,50.21,17400.0,31.45,31.5442,31.45,31.5442,17400.0
2006-05-17 13:50:00,50.24,50.38,50.23,50.34,26200.0,31.5631,31.651,31.5568,31.6259,26200.0
2006-05-17 13:55:00,50.35,50.49,50.34,50.41,36000.0,31.6322,31.7201,31.6259,31.6699,36000.0
2006-05-17 14:00:00,50.41,50.45,50.3,50.32,23600.0,31.6699,31.695,31.6008,31.6133,23600.0
2006-05-17 14:05:00,50.32,50.32,50.2,50.2,114000.0,31.6133,31.6133,31.5379,31.5379,114000.0
2006-05-17 14:10:00,50.2,50.2,50.11,50.14,11800.0,31.5379,31.5379,31.4814,31.5002,11800.0
2006-05-17 14:15:00,50.14,50.17,50.02,50.1,24000.0,31.5002,31.5191,31.4248,31.4751,24000.0
2006-05-17 14:20:00,50.08,50.26,50.08,50.17,25800.0,31.4625,31.5756,31.4625,31.5191,25800.0
2006-05-17 14:25:00,50.14,50.2,50.12,50.18,4600.0,31.5002,31.5379,31.4877,31.5254,4600.0
2006-05-17 14:30:00,50.21,50.24,50.18,50.18,9400.0,31.5442,31.5631,31.5254,31.5254,9400.0
2006-05-17 14:35:00,50.18,50.18,49.88,49.92,27800.0,31.5254,31.5254,31.3369,31.362,27800.0
2006-05-17 14:40:00,49.92,50.04,49.9,50.02,21200.0,31.362,31.4374,31.3495,31.4248,21200.0
2006-05-17 14:45:00,49.99,50.02,49.85,49.85,57000.0,31.406,31.4248,31.318,31.318,57000.0
2006-05-17 14:50:00,49.83,49.84,49.73,49.79,37600.0,31.3055,31.3118,31.2427,31.2803,37600.0
2006-05-17 14:55:00,49.74,49.93,49.74,49.79,124000.0,31.2489,31.3683,31.2489,31.2803,124000.0
2006-05-17 15:00:00,49.77,49.87,49.77,49.84,34000.0,31.2678,31.3306,31.2678,31.3118,34000.0
2006-05-17 15:05:00,49.84,50.05,49.81,50.04,82600.0,31.3118,31.4437,31.2929,31.4374,82600.0
2006-05-17 15:10:00,50.04,50.1,50.0,50.1,48200.0,31.4374,31.4751,31.4123,31.4751,48200.0
2006-05-17 15:15:00,50.1,50.22,50.1,50.19,43800.0,31.4751,31.5505,31.4751,31.5316,43800.0
2006-05-17 15:20:00,50.18,50.27,50.13,50.27,24200.0,31.5254,31.5819,31.494,31.5819,24200.0
2006-05-17 15:25:00,50.24,50.3,50.24,50.29,39800.0,31.5631,31.6008,31.5631,31.5945,39800.0
2006-05-17 15:30:00,50.29,50.29,50.24,50.26,47800.0,31.5945,31.5945,31.5631,31.5756,47800.0
2006-05-17 15:35:00,50.27,50.33,50.23,50.25,24200.0,31.5819,31.6196,31.5568,31.5693,24200.0
2006-05-17 15:40:00,50.25,50.29,50.21,50.22,30400.0,31.5693,31.5945,31.5442,31.5505,30400.0
2006-05-17 15:45:00,50.21,50.22,50.04,50.08,41600.0,31.5442,31.5505,31.4374,31.4625,41600.0
2006-05-17 15:50:00,50.11,50.14,50.05,50.1,66000.0,31.4814,31.5002,31.4437,31.4751,66000.0
2006-05-17 15:55:00,50.1,50.12,50.06,50.1,54800.0,31.4751,31.4877,31.45,31.4751,54800.0
2006-05-18 09:30:00,49.72,50.38,49.72,50.35,42600.0,31.2364,31.651,31.2364,31.6322,42600.0
2006-05-18 09:35:00,50.33,50.35,50.13,50.31,31800.0,31.6196,31.6322,31.494,31.607,31800.0
2006-05-18 09:40:00,50.3,50.43,50.23,50.43,33400.0,31.6008,31.6824,31.5568,31.6824,33400.0
2006-05-18 09:45:00,50.45,50.48,50.27,50.35,92800.0,31.695,31.7138,31.5819,31.6322,92800.0
2006-05-18 09:50:00,50.34,50.38,50.22,50.32,30000.0,31.6259,31.651,31.5505,31.6133,30000.0
2006-05-18 09:55:00,50.3,50.4,50.29,50.38,16200.0,31.6008,31.6636,31.5945,31.651,16200.0
2006-05-18 10:00:00,50.38,50.61,50.34,50.61,58000.0,31.651,31.7955,31.6259,31.7955,58000.0
2006-05-18 10:05:00,50.59,50.64,50.45,50.47,46800.0,31.7829,31.8144,31.695,31.7076,46800.0
2006-05-18 10:10:00,50.46,50.55,50.25,50.25,49000.0,31.7013,31.7578,31.5693,31.5693,49000.0
2006-05-18 10:15:00,50.21,50.35,50.18,50.35,27800.0,31.5442,31.6322,31.5254,31.6322,27800.0
2006-05-18 10:20:00,50.33,50.44,50.33,50.43,9400.0,31.6196,31.6887,31.6196,31.6824,9400.0
2006-05-18 10:25:00,50.43,50.49,50.38,50.4,16600.0,31.6824,31.7201,31.651,31.6636,16600.0
2006-05-18 10:30:00,50.4,50.48,50.35,50.36,24800.0,31.6636,31.7138,31.6322,31.6384,24800.0
2006-05-18 10:35:00,50.35,50.38,50.29,50.33,23000.0,31.6322,31.651,31.5945,31.6196,23000.0
2006-05-18 10:40:00,50.33,50.38,50.29,50.29,19200.0,31.6196,31.651,31.5945,31.5945,19200.0
2006-05-18 10:45:00,50.26,50.31,50.26,50.3,18800.0,31.5756,31.607,31.5756,31.6008,18800.0
2006-05-18 10:50:00,50.27,50.27,50.12,50.17,42800.0,31.5819,31.5819,31.4877,31.5191,42800.0
2006-05-18 10:55:00,50.22,50.26,50.15,50.22,26400.0,31.5505,31.5756,31.5065,31.5505,26400.0
2006-05-18 11:00:00,50.2,50.22,50.16,50.2,22600.0,31.5379,31.5505,31.5128,31.5379,22600.0
2006-05-18 11:05:00,50.17,50.2,50.11,50.13,27200.0,31.5191,31.5379,31.4814,31.494,27200.0
2006-05-18 11:10:00,50.13,50.16,50.1,50.16,22000.0,31.494,31.5128,31.4751,31.5128,22000.0
2006-05-18 11:15:00,50.13,50.16,50.1,50.13,28000.0,31.494,31.5128,31.4751,31.494,28000.0
2006-05-18 11:20:00,50.15,50.27,50.15,50.27,20800.0,31.5065,31.5819,31.5065,31.5819,20800.0
2006-05-18 11:25:00,50.27,50.38,50.25,50.35,17400.0,31.5819,31.651,31.5693,31.6322,17400.0
2006-05-18 11:30:00,50.35,50.44,50.32,50.44,25200.0,31.6322,31.6887,31.6133,31.6887,25200.0
2006-05-18 11:35:00,50.44,50.45,50.35,50.4,12600.0,31.6887,31.695,31.6322,31.6636,12600.0
2006-05-18 11:40:00,50.42,50.45,50.3,50.33,34800.0,31.6761,31.695,31.6008,31.6196,34800.0
2006-05-18 11:45:00,50.34,50.36,50.26,50.27,11600.0,31.6259,31.6384,31.5756,31.5819,11600.0
2006-05-18 11:50:00,50.27,50.29,50.06,50.06,31000.0,31.5819,31.5945,31.45,31.45,31000.0
2006-05-18 11:55:00,50.09,50.24,50.08,50.22,35200.0,31.4688,31.5631,31.4625,31.5505,35200.0
2006-05-18 12:00:00,50.22,50.27,50.15,50.25,32400.0,31.5505,31.5819,31.5065,31.5693,32400.0
2006-05-18 12:05:00,50.26,50.43,50.26,50.41,27800.0,31.5756,31.6824,31.5756,31.6699,27800.0
2006-05-18 12:10:00,50.42,50.42,50.37,50.38,15400.0,31.6761,31.6761,31.6447,31.651,15400.0
2006-05-18 12:15:00,50.38,50.43,50.2,50.2,26800.0,31.651,31.6824,31.5379,31.5379,26800.0
2006-05-18 12:20:00,50.18,50.25,50.15,50.18,28400.0,31.5254,31.5693,31.5065,31.5254,28400.0
2006-05-18 12:25:00,50.19,50.24,50.19,50.23,12600.0,31.5316,31.5631,31.5316,31.5568,12600.0
2006-05-18 12:30:00,50.22,50.3,50.2,50.3,31200.0,31.5505,31.6008,31.5379,31.6008,31200.0
2006-05-18 12:35:00,50.29,50.35,50.29,50.29,13400.0,31.5945,31.6322,31.5945,31.5945,13400.0
2006-05-18 12:40:00,50.3,50.31,50.16,50.17,26600.0,31.6008,31.607,31.5128,31.5191,26600.0
2006-05-18 12:45:00,50.15,50.18,50.1,50.1,21600.0,31.5065,31.5254,31.4751,31.4751,21600.0
2006-05-18 12:50:00,50.11,50.21,50.11,50.21,17200.0,31.4814,31.5442,31.4814,31.5442,17200.0
2006-05-18 12:55:00,50.22,50.26,50.22,50.24,12400.0,31.5505,31.5756,31.5505,31.5631,12400.0
2006-05-18 13:00:00,50.23,50.23,50.19,50.19,10200.0,31.5568,31.5568,31.5316,31.5316,10200.0
2006-05-18 13:05:00,50.2,50.27,50.2,50.22,40200.0,31.5379,31.5819,31.5379,31.5505,40200.0
2006-05-18 13:10:00,50.24,50.27,50.18,50.19,24000.0,31.5631,31.5819,31.5254,31.5316,24000.0
2006-05-18 13:15:00,50.18,50.28,50.18,50.27,12000.0,31.5254,31.5882,31.5254,31.5819,12000.0
2006-05-18 13:20:00,50.26,50.28,50.24,50.28,8800.0,31.5756,31.5882,31.5631,31.5882,8800.0
2006-05-18 13:25:00,50.27,50.33,50.27,50.32,5800.0,31.5819,31.6196,31.5819,31.6133,5800.0
2006-05-18 13:30:00,50.32,50.33,50.27,50.3,15600.0,31.6133,31.6196,31.5819,31.6008,15600.0
2006-05-18 13:35:00,50.29,50.35,50.27,50.29,21000.0,31.5945,31.6322,31.5819,31.5945,21000.0
2006-05-18 13:40:00,50.29,50.3,50.24,50.29,13400.0,31.5945,31.6008,31.5631,31.5945,13400.0
2006-05-18 13:45:00,50.3,50.32,50.23,50.32,19200.0,31.6008,31.6133,31.5568,31.6133,19200.0
2006-05-18 13:50:00,50.32,50.34,50.26,50.29,9600.0,31.6133,31.6259,31.5756,31.5945,9600.0
2006-05-18 13:55:00,50.27,50.29,50.26,50.26,8400.0,31.5819,31.5945,31.5756,31.5756,8400.0
2006-05-18 14:00:00,50.26,50.26,50.17,50.21,30000.0,31.5756,31.5756,31.5191,31.5442,30000.0
2006-05-18 14:05:00,50.2,50.2,50.11,50.17,17000.0,31.5379,31.5379,31.4814,31.5191,17000.0
2006-05-18 14:10:00,50.17,50.17,50.03,50.06,16600.0,31.5191,31.5191,31.4311,31.45,16600.0
2006-05-18 14:15:00,50.07,50.1,50.0,50.02,38000.0,31.4563,31.4751,31.4123,31.4248,38000.0
2006-05-18 14:20:00,50.05,50.24,50.05,50.22,21400.0,31.4437,31.5631,31.4437,31.5505,21400.0
2006-05-18 14:25:00,50.22,50.26,50.13,50.13,26200.0,31.5505,31.5756,31.494,31.494,26200.0
2006-05-18 14:30:00,50.13,50.26,50.13,50.22,23600.0,31.494,31.5756,31.494,31.5505,23600.0
2006-05-18 14:35:00,50.26,50.26,50.2,50.23,21800.0,31.5756,31.5756,31.5379,31.5568,21800.0
2006-05-18 14:40:00,50.23,50.23,50.11,50.17,27200.0,31.5568,31.5568,31.4814,31.5191,27200.0
2006-05-18 14:45:00,50.17,50.24,50.15,50.2,24200.0,31.5191,31.5631,31.5065,31.5379,24200.0
2006-05-18 14:50:00,50.2,50.22,50.1,50.1,16800.0,31.5379,31.5505,31.4751,31.4751,16800.0
2006-05-18 14:55:00,50.09,50.09,49.94,49.96,66800.0,31.4688,31.4688,31.3746,31.3872,66800.0
2006-05-18 15:00:00,49.99,50.06,49.99,50.02,57400.0,31.406,31.45,31.406,31.4248,57400.0
2006-05-18 15:05:00,50.05,50.17,50.05,50.17,50800.0,31.4437,31.5191,31.4437,31.5191,50800.0
2006-05-18 15:10:00,50.17,50.2,50.11,50.11,36000.0,31.5191,31.5379,31.4814,31.4814,36000.0
2006-05-18 15:15:00,50.09,50.1,50.0,50.0,41600.0,31.4688,31.4751,31.4123,31.4123,41600.0
2006-05-18 15:20:00,50.02,50.02,49.81,49.81,16600.0,31.4248,31.4248,31.2929,31.2929,16600.0
2006-05-18 15:25:00,49.81,49.94,49.76,49.92,42600.0,31.2929,31.3746,31.2615,31.362,42600.0
2006-05-18 15:30:00,49.95,50.05,49.92,49.99,46400.0,31.3809,31.4437,31.362,31.406,46400.0
2006-05-18 15:35:00,50.01,50.02,49.91,49.91,50600.0,31.4186,31.4248,31.3557,31.3557,50600.0
2006-05-18 15:40:00,49.92,49.93,49.7,49.74,51000.0,31.362,31.3683,31.2238,31.2489,51000.0
2006-05-18 15:45:00,49.64,49.74,49.63,49.7,67800.0,31.1861,31.2489,31.1798,31.2238,67800.0
2006-05-18 15:50:00,49.72,49.77,49.68,49.72,81600.0,31.2364,31.2678,31.2112,31.2364,81600.0
2006-05-18 15:55:00,49.72,49.72,49.67,49.67,81400.0,31.2364,31.2364,31.205,31.205,81400.0
2006-05-19 09:30:00,49.94,49.94,49.83,49.85,199800.0,31.3746,31.3746,31.3055,31.318,199800.0
2006-05-19 09:35:00,49.83,49.83,49.66,49.68,32400.0,31.3055,31.3055,31.1987,31.2112,32400.0
2006-05-19 09:40:00,49.73,49.81,49.51,49.55,36200.0,31.2427,31.2929,31.1044,31.1296,36200.0
2006-05-19 09:45:00,49.57,49.65,49.47,49.48,23200.0,31.1421,31.1924,31.0793,31.0856,23200.0
2006-05-19 09:50:00,49.5,49.73,49.5,49.7,22600.0,31.0982,31.2427,31.0982,31.2238,22600.0
2006-05-19 09:55:00,49.69,49.7,49.58,49.67,23400.0,31.2175,31.2238,31.1484,31.205,23400.0
2006-05-19 10:00:00,49.64,49.71,49.58,49.71,25400.0,31.1861,31.2301,31.1484,31.2301,25400.0
2006-05-19 10:05:00,49.71,49.77,49.65,49.77,50800.0,31.2301,31.2678,31.1924,31.2678,50800.0
2006-05-19 10:10:00,49.77,49.84,49.75,49.8,27800.0,31.2678,31.3118,31.2552,31.2866,27800.0
2006-05-19 10:15:00,49.8,49.83,49.78,49.79,27600.0,31.2866,31.3055,31.2741,31.2803,27600.0
2006-05-19 10:20:00,49.79,49.85,49.78,49.82,33800.0,31.2803,31.318,31.2741,31.2992,33800.0
2006-05-19 10:25:00,49.82,49.88,49.77,49.85,46400.0,31.2992,31.3369,31.2678,31.318,46400.0
2006-05-19 10:30:00,49.85,49.97,49.85,49.96,39800.0,31.318,31.3934,31.318,31.3872,39800.0
2006-05-19 10:35:00,49.97,50.15,49.95,50.15,43200.0,31.3934,31.5065,31.3809,31.5065,43200.0
2006-05-19 10:40:00,50.15,50.27,50.15,50.19,76600.0,31.5065,31.5819,31.5065,31.5316,76600.0
2006-05-19 10:45:00,50.18,50.3,50.15,50.24,35800.0,31.5254,31.6008,31.5065,31.5631,35800.0
2006-05-19 10:50:00,50.24,50.27,50.16,50.2,34000.0,31.5631,31.5819,31.5128,31.5379,34000.0
2006-05-19 10:55:00,50.2,50.23,50.15,50.22,24000.0,31.5379,31.5568,31.5065,31.5505,24000.0
2006-05-19 11:00:00,50.23,50.24,50.18,50.18,78400.0,31.5568,31.5631,31.5254,31.5254,78400.0
2006-05-19 11:05:00,50.18,50.21,50.13,50.15,101800.0,31.5254,31.5442,31.494,31.5065,101800.0
2006-05-19 11:10:00,50.12,50.15,49.88,49.94,86200.0,31.4877,31.5065,31.3369,31.3746,86200.0
2006-05-19 11:15:00,49.92,50.06,49.85,49.96,53800.0,31.362,31.45,31.318,31.3872,53800.0
2006-05-19 11:20:00,49.96,50.14,49.95,50.01,57800.0,31.3872,31.5002,31.3809,31.4186,57800.0
2006-05-19 11:25:00,50.01,50.12,49.94,49.98,69200.0,31.4186,31.4877,31.3746,31.3997,69200.0
2006-05-19 11:30:00,49.99,49.99,49.8,49.81,32000.0,31.406,31.406,31.2866,31.2929,32000.0
2006-05-19 11:35:00,49.77,49.77,49.57,49.7,58400.0,31.2678,31.2678,31.1421,31.2238,58400.0
2006-05-19 11:40:00,49.71,49.71,49.65,49.65,36800.0,31.2301,31.2301,31.1924,31.1924,36800.0
2006-05-19 11:45:00,49.63,49.69,49.63,49.66,38600.0,31.1798,31.2175,31.1798,31.1987,38600.0
2006-05-19 11:50:00,49.67,49.71,49.63,49.64,33800.0,31.205,31.2301,31.1798,31.1861,33800.0
2006-05-19 11:55:00,49.63,49.73,49.63,49.73,30400.0,31.1798,31.2427,31.1798,31.2427,30400.0
2006-05-19 12:00:00,49.73,49.79,49.71,49.75,16000.0,31.2427,31.2803,31.2301,31.2552,16000.0
2006-05-19 12:05:00,49.75,49.92,49.75,49.91,31800.0,31.2552,31.362,31.2552,31.3557,31800.0
2006-05-19 12:10:00,49.92,50.0,49.91,49.96,23000.0,31.362,31.4123,31.3557,31.3872,23000.0
2006-05-19 12:15:00,49.96,49.96,49.88,49.91,13800.0,31.3872,31.3872,31.3369,31.3557,13800.0
2006-05-19 12:20:00,49.92,49.92,49.88,49.88,6600.0,31.362,31.362,31.3369,31.3369,6600.0
2006-05-19 12:25:00,49.89,49.93,49.88,49.91,7800.0,31.3432,31.3683,31.3369,31.3557,7800.0
2006-05-19 12:30:00,49.91,49.93,49.87,49.88,18000.0,31.3557,31.3683,31.3306,31.3369,18000.0
2006-05-19 12:35:00,49.89,50.05,49.89,50.05,30800.0,31.3432,31.4437,31.3432,31.4437,30800.0
2006-05-19 12:40:00,50.05,50.2,50.0,50.18,26800.0,31.4437,31.5379,31.4123,31.5254,26800.0
2006-05-19 12:45:00,50.2,50.24,50.13,50.15,35200.0,31.5379,31.5631,31.494,31.5065,35200.0
2006-05-19 12:50:00,50.15,50.19,50.14,50.19,6800.0,31.5065,31.5316,31.5002,31.5316,6800.0
2006-05-19 12:55:00,50.19,50.19,50.13,50.16,14000.0,31.5316,31.5316,31.494,31.5128,14000.0
2006-05-19 13:00:00,50.16,50.16,50.1,50.12,18200.0,31.5128,31.5128,31.4751,31.4877,18200.0
2006-05-19 13:05:00,50.12,50.16,50.07,50.09,47800.0,31.4877,31.5128,31.4563,31.4688,47800.0
2006-05-19 13:10:00,50.08,50.08,50.01,50.06,17000.0,31.4625,31.4625,31.4186,31.45,17000.0
2006-05-19 13:15:00,50.07,50.1,50.03,50.06,14800.0,31.4563,31.4751,31.4311,31.45,14800.0
2006-05-19 13:20:00,50.06,50.12,50.0,50.09,30600.0,31.45,31.4877,31.4123,31.4688,30600.0
2006-05-19 13:25:00,50.1,50.17,50.1,50.1,16000.0,31.4751,31.5191,31.4751,31.4751,16000.0
2006-05-19 13:30:00,50.09,50.1,50.01,50.02,20200.0,31.4688,31.4751,31.4186,31.4248,20200.0
2006-05-19 13:35:00,50.02,50.05,50.0,50.01,8600.0,31.4248,31.4437,31.4123,31.4186,8600.0
2006-05-19 13:40:00,50.0,50.08,49.99,50.02,17200.0,31.4123,31.4625,31.406,31.4248,17200.0
2006-05-19 13:45:00,50.01,50.12,50.01,50.1,15600.0,31.4186,31.4877,31.4186,31.4751,15600.0
2006-05-19 13:50:00,50.11,50.12,50.06,50.06,15200.0,31.4814,31.4877,31.45,31.45,15200.0
2006-05-19 13:55:00,50.05,50.08,50.01,50.05,22200.0,31.4437,31.4625,31.4186,31.4437,22200.0
2006-05-19 14:00:00,50.06,50.1,50.02,50.02,14200.0,31.45,31.4751,31.4248,31.4248,14200.0
2006-05-19 14:05:00,50.05,50.09,50.02,50.08,9000.0,31.4437,31.4688,31.4248,31.4625,9000.0
2006-05-19 14:10:00,50.08,50.12,50.05,50.09,8200.0,31.4625,31.4877,31.4437,31.4688,8200.0
2006-05-19 14:15:00,50.08,50.09,49.99,49.99,29000.0,31.4625,31.4688,31.406,31.406,29000.0
2006-05-19 14:20:00,49.99,50.01,49.88,49.9,47800.0,31.406,31.4186,31.3369,31.3495,47800.0
2006-05-19 14:25:00,49.9,49.91,49.88,49.91,34600.0,31.3495,31.3557,31.3369,31.3557,34600.0
2006-05-19 14:30:00,49.91,49.94,49.88,49.88,60800.0,31.3557,31.3746,31.3369,31.3369,60800.0
2006-05-19 14:35:00,49.88,49.88,49.82,49.85,24600.0,31.3369,31.3369,31.2992,31.318,24600.0
2006-05-19 14:40:00,49.87,49.87,49.77,49.8,53200.0,31.3306,31.3306,31.2678,31.2866,53200.0
2006-05-19 14:45:00,49.8,49.8,49.7,49.7,34200.0,31.2866,31.2866,31.2238,31.2238,34200.0
2006-05-19 14:50:00,49.74,49.74,49.65,49.67,34400.0,31.2489,31.2489,31.1924,31.205,34400.0
2006-05-19 14:55:00,49.67,49.68,49.61,49.65,29800.0,31.205,31.2112,31.1673,31.1924,29800.0
2006-05-19 15:00:00,49.65,49.69,49.63,49.63,30600.0,31.1924,31.2175,31.1798,31.1798,30600.0
2006-05-19 15:05:00,49.63,49.68,49.63,49.67,48600.0,31.1798,31.2112,31.1798,31.205,48600.0
2006-05-19 15:10:00,49.65,49.65,49.55,49.59,73600.0,31.1924,31.1924,31.1296,31.1547,73600.0
2006-05-19 15:15:00,49.59,49.66,49.59,49.65,28200.0,31.1547,31.1987,31.1547,31.1924,28200.0
2006-05-19 15:20:00,49.64,49.68,49.6,49.63,25000.0,31.1861,31.2112,31.161,31.1798,25000.0
2006-05-19 15:25:00,49.63,49.77,49.6,49.76,42600.0,31.1798,31.2678,31.161,31.2615,42600.0
2006-05-19 15:30:00,49.77,49.8,49.72,49.75,43400.0,31.2678,31.2866,31.2364,31.2552,43400.0
2006-05-19 15:35:00,49.74,49.85,49.71,49.83,41600.0,31.2489,31.318,31.2301,31.3055,41600.0
2006-05-19 15:40:00,49.84,49.9,49.82,49.89,66800.0,31.3118,31.3495,31.2992,31.3432,66800.0
2006-05-19 15:45:00,49.89,49.94,49.88,49.92,78400.0,31.3432,31.3746,31.3369,31.362,78400.0
2006-05-19 15:50:00,49.92,50.04,49.9,50.04,60600.0,31.362,31.4374,31.3495,31.4374,60600.0
2006-05-19 15:55:00,50.05,50.1,49.96,49.98,157200.0,31.4437,31.4751,31.3872,31.3997,157200.0
2006-05-22 09:30:00,49.87,49.87,49.87,49.87,21600.0,31.3306,31.3306,31.3306,31.3306,21600.0
2006-05-22 09:35:00,49.88,50.13,49.83,50.0,54400.0,31.3369,31.494,31.3055,31.4123,54400.0
2006-05-22 09:40:00,50.0,50.0,49.8,49.8,27400.0,31.4123,31.4123,31.2866,31.2866,27400.0
2006-05-22 09:45:00,49.77,49.84,49.76,49.8,20000.0,31.2678,31.3118,31.2615,31.2866,20000.0
2006-05-22 09:50:00,49.79,49.86,49.64,49.86,55000.0,31.2803,31.3243,31.1861,31.3243,55000.0
2006-05-22 09:55:00,49.88,49.88,49.67,49.72,57200.0,31.3369,31.3369,31.205,31.2364,57200.0
2006-05-22 10:00:00,49.72,49.75,49.5,49.54,101800.0,31.2364,31.2552,31.0982,31.1233,101800.0
2006-05-22 10:05:00,49.5,49.64,49.45,49.55,85800.0,31.0982,31.1861,31.0667,31.1296,85800.0
2006-05-22 10:10:00,49.57,49.59,49.47,49.57,52000.0,31.1421,31.1547,31.0793,31.1421,52000.0
2006-05-22 10:15:00,49.57,49.63,49.43,49.43,51800.0,31.1421,31.1798,31.0542,31.0542,51800.0
2006-05-22 10:20:00,49.44,49.48,49.38,49.39,36000.0,31.0605,31.0856,31.0228,31.0291,36000.0
2006-05-22 10:25:00,49.38,49.41,49.29,49.41,34800.0,31.0228,31.0416,30.9662,31.0416,34800.0
2006-05-22 10:30:00,49.41,49.55,49.39,49.53,71600.0,31.0416,31.1296,31.0291,31.117,71600.0
2006-05-22 10:35:00,49.53,49.59,49.51,49.52,87600.0,31.117,31.1547,31.1044,31.1107,87600.0
2006-05-22 10:40:00,49.55,49.58,49.49,49.52,65400.0,31.1296,31.1484,31.0919,31.1107,65400.0
2006-05-22 10:45:00,49.52,49.55,49.49,49.5,78000.0,31.1107,31.1296,31.0919,31.0982,78000.0
2006-05-22 10:50:00,49.5,49.5,49.41,49.46,22600.0,31.0982,31.0982,31.0416,31.073,22600.0
2006-05-22 10:55:00,49.45,49.45,49.24,49.25,25600.0,31.0667,31.0667,30.9348,30.9411,25600.0
2006-05-22 11:00:00,49.25,49.27,49.12,49.13,49600.0,30.9411,30.9537,30.8594,30.8657,49600.0
2006-05-22 11:05:00,49.15,49.24,49.12,49.18,31400.0,30.8783,30.9348,30.8594,30.8971,31400.0
2006-05-22 11:10:00,49.18,49.21,49.06,49.09,40400.0,30.8971,30.916,30.8217,30.8406,40400.0
2006-05-22 11:15:00,49.09,49.13,49.07,49.12,44000.0,30.8406,30.8657,30.828,30.8594,44000.0
2006-05-22 11:20:00,49.12,49.32,49.12,49.32,34600.0,30.8594,30.9851,30.8594,30.9851,34600.0
2006-05-22 11:25:00,49.32,49.32,49.2,49.27,12000.0,30.9851,30.9851,30.9097,30.9537,12000.0
2006-05-22 11:30:00,49.27,49.45,49.27,49.4,20400.0,30.9537,31.0667,30.9537,31.0353,20400.0
2006-05-22 11:35:00,49.4,49.4,49.24,49.24,14600.0,31.0353,31.0353,30.9348,30.9348,14600.0
2006-05-22 11:40:00,49.27,49.36,49.24,49.29,17000.0,30.9537,31.0102,30.9348,30.9662,17000.0
2006-05-22 11:45:00,49.25,49.25,49.13,49.13,22600.0,30.9411,30.9411,30.8657,30.8657,22600.0
2006-05-22 11:50:00,49.13,49.13,49.0,49.08,82600.0,30.8657,30.8657,30.784,30.8343,82600.0
2006-05-22 11:55:00,49.08,49.44,49.06,49.35,47600.0,30.8343,31.0605,30.8217,31.0039,47600.0
2006-05-22 12:00:00,49.33,49.38,49.27,49.35,33800.0,30.9914,31.0228,30.9537,31.0039,33800.0
2006-05-22 12:05:00,49.35,49.51,49.35,49.43,48800.0,31.0039,31.1044,31.0039,31.0542,48800.0
2006-05-22 12:10:00,49.44,49.49,49.4,49.42,17800.0,31.0605,31.0919,31.0353,31.0479,17800.0
2006-05-22 12:15:00,49.42,49.46,49.38,49.4,15400.0,31.0479,31.073,31.0228,31.0353,15400.0
2006-05-22 12:20:00,49.4,49.44,49.34,49.38,17800.0,31.0353,31.0605,30.9976,31.0228,17800.0
2006-05-22 12:25:00,49.37,49.37,49.21,49.26,18800.0,31.0165,31.0165,30.916,30.9474,18800.0
2006-05-22 12:30:00,49.25,49.36,49.24,49.27,22600.0,30.9411,31.0102,30.9348,30.9537,22600.0
2006-05-22 12:35:00,49.27,49.29,49.2,49.23,24800.0,30.9537,30.9662,30.9097,30.9285,24800.0
2006-05-22 12:40:00,49.23,49.27,49.2,49.24,27400.0,30.9285,30.9537,30.9097,30.9348,27400.0
2006-05-22 12:45:00,49.24,49.35,49.22,49.26,66800.0,30.9348,31.0039,30.9222,30.9474,66800.0
2006-05-22 12:50:00,49.26,49.34,49.21,49.27,32800.0,30.9474,30.9976,30.916,30.9537,32800.0
2006-05-22 12:55:00,49.26,49.27,49.03,49.11,59200.0,30.9474,30.9537,30.8029,30.8531,59200.0
2006-05-22 13:00:00,49.13,49.23,49.1,49.16,30400.0,30.8657,30.9285,30.8469,30.8846,30400.0
2006-05-22 13:05:00,49.16,49.19,49.08,49.08,27400.0,30.8846,30.9034,30.8343,30.8343,27400.0
2006-05-22 13:10:00,49.08,49.13,49.05,49.1,22400.0,30.8343,30.8657,30.8154,30.8469,22400.0
2006-05-22 13:15:00,49.1,49.12,49.02,49.05,15600.0,30.8469,30.8594,30.7966,30.8154,15600.0
2006-05-22 13:20:00,49.06,49.1,49.02,49.04,41400.0,30.8217,30.8469,30.7966,30.8092,41400.0
2006-05-22 13:25:00,49.06,49.19,49.04,49.17,47600.0,30.8217,30.9034,30.8092,30.8908,47600.0
2006-05-22 13:30:00,49.18,49.2,49.08,49.11,21600.0,30.8971,30.9097,30.8343,30.8531,21600.0
2006-05-22 13:35:00,49.12,49.17,49.02,49.13,22800.0,30.8594,30.8908,30.7966,30.8657,22800.0
2006-05-22 13:40:00,49.13,49.15,49.07,49.1,15800.0,30.8657,30.8783,30.828,30.8469,15800.0
2006-05-22 13:45:00,49.1,49.17,49.03,49.1,24400.0,30.8469,30.8908,30.8029,30.8469,24400.0
2006-05-22 13:50:00,49.08,49.13,49.06,49.08,28400.0,30.8343,30.8657,30.8217,30.8343,28400.0
2006-05-22 13:55:00,49.06,49.16,49.02,49.12,32200.0,30.8217,30.8846,30.7966,30.8594,32200.0
2006-05-22 14:00:00,49.1,49.12,48.96,48.97,40600.0,30.8469,30.8594,30.7589,30.7652,40600.0
2006-05-22 14:05:00,48.98,49.02,48.96,48.99,95000.0,30.7715,30.7966,30.7589,30.7778,95000.0
2006-05-22 14:10:00,49.0,49.1,48.98,49.1,86600.0,30.784,30.8469,30.7715,30.8469,86600.0
2006-05-22 14:15:00,49.09,49.26,49.08,49.24,59400.0,30.8406,30.9474,30.8343,30.9348,59400.0
2006-05-22 14:20:00,49.25,49.25,49.17,49.2,28800.0,30.9411,30.9411,30.8908,30.9097,28800.0
2006-05-22 14:25:00,49.21,49.26,49.17,49.22,21400.0,30.916,30.9474,30.8908,30.9222,21400.0
2006-05-22 14:30:00,49.22,49.22,49.1,49.16,38400.0,30.9222,30.9222,30.8469,30.8846,38400.0
2006-05-22 14:35:00,49.18,49.2,49.14,49.15,23400.0,30.8971,30.9097,30.872,30.8783,23400.0
2006-05-22 14:40:00,49.15,49.15,49.02,49.03,21600.0,30.8783,30.8783,30.7966,30.8029,21600.0
2006-05-22 14:45:00,49.02,49.04,48.99,49.01,27200.0,30.7966,30.8092,30.7778,30.7903,27200.0
2006-05-22 14:50:00,49.01,49.1,49.01,49.06,26800.0,30.7903,30.8469,30.7903,30.8217,26800.0
2006-05-22 14:55:00,49.06,49.08,49.0,49.07,31800.0,30.8217,30.8343,30.784,30.828,31800.0
2006-05-22 15:00:00,49.07,49.26,49.07,49.23,36200.0,30.828,30.9474,30.828,30.9285,36200.0
2006-05-22 15:05:00,49.23,49.23,49.2,49.2,54800.0,30.9285,30.9285,30.9097,30.9097,54800.0
2006-05-22 15:10:00,49.2,49.27,49.2,49.21,79800.0,30.9097,30.9537,30.9097,30.916,79800.0
2006-05-22 15:15:00,49.21,49.25,49.2,49.25,86600.0,30.916,30.9411,30.9097,30.9411,86600.0
2006-05-22 15:20:00,49.25,49.37,49.24,49.37,72000.0,30.9411,31.0165,30.9348,31.0165,72000.0
2006-05-22 15:25:00,49.37,49.55,49.37,49.54,44400.0,31.0165,31.1296,31.0165,31.1233,44400.0
2006-05-22 15:30:00,49.54,49.62,49.49,49.58,64600.0,31.1233,31.1735,31.0919,31.1484,64600.0
2006-05-22 15:35:00,49.59,49.59,49.52,49.53,80800.0,31.1547,31.1547,31.1107,31.117,80800.0
2006-05-22 15:40:00,49.53,49.55,49.44,49.47,35600.0,31.117,31.1296,31.0605,31.0793,35600.0
2006-05-22 15:45:00,49.47,49.52,49.43,49.52,34800.0,31.0793,31.1107,31.0542,31.1107,34800.0
2006-05-22 15:50:00,49.52,49.54,49.35,49.36,51200.0,31.1107,31.1233,31.0039,31.0102,51200.0
2006-05-22 15:55:00,49.37,49.37,49.33,49.35,32400.0,31.0165,31.0165,30.9914,31.0039,32400.0
2006-05-23 09:35:00,49.9,49.99,49.77,49.87,81800.0,31.3495,31.406,31.2678,31.3306,81800.0
2006-05-23 09:40:00,49.88,49.91,49.77,49.82,28000.0,31.3369,31.3557,31.2678,31.2992,28000.0
2006-05-23 09:45:00,49.82,49.82,49.64,49.67,47400.0,31.2992,31.2992,31.1861,31.205,47400.0
2006-05-23 09:50:00,49.67,49.73,49.64,49.7,77800.0,31.205,31.2427,31.1861,31.2238,77800.0
2006-05-23 09:55:00,49.68,49.7,49.62,49.65,84000.0,31.2112,31.2238,31.1735,31.1924,84000.0
2006-05-23 10:00:00,49.65,49.68,49.6,49.6,118400.0,31.1924,31.2112,31.161,31.161,118400.0
2006-05-23 10:05:00,49.6,49.63,49.59,49.62,98200.0,31.161,31.1798,31.1547,31.1735,98200.0
2006-05-23 10:10:00,49.64,49.65,49.58,49.63,53000.0,31.1861,31.1924,31.1484,31.1798,53000.0
2006-05-23 10:15:00,49.63,49.71,49.63,49.71,134200.0,31.1798,31.2301,31.1798,31.2301,134200.0
2006-05-23 10:20:00,49.7,49.74,49.7,49.72,18000.0,31.2238,31.2489,31.2238,31.2364,18000.0
2006-05-23 10:25:00,49.7,49.73,49.68,49.69,30800.0,31.2238,31.2427,31.2112,31.2175,30800.0
2006-05-23 10:30:00,49.71,49.88,49.69,49.88,52000.0,31.2301,31.3369,31.2175,31.3369,52000.0
2006-05-23 10:35:00,49.87,49.93,49.85,49.9,23200.0,31.3306,31.3683,31.318,31.3495,23200.0
2006-05-23 10:40:00,49.9,49.9,49.82,49.85,28200.0,31.3495,31.3495,31.2992,31.318,28200.0
2006-05-23 10:45:00,49.85,49.85,49.81,49.82,28400.0,31.318,31.318,31.2929,31.2992,28400.0
2006-05-23 10:50:00,49.82,49.85,49.81,49.85,16000.0,31.2992,31.318,31.2929,31.318,16000.0
2006-05-23 10:55:00,49.85,49.85,49.8,49.83,58000.0,31.318,31.318,31.2866,31.3055,58000.0
2006-05-23 11:00:00,49.83,49.85,49.81,49.85,144600.0,31.3055,31.318,31.2929,31.318,144600.0
2006-05-23 11:05:00,49.85,49.86,49.75,49.75,35800.0,31.318,31.3243,31.2552,31.2552,35800.0
2006-05-23 11:10:00,49.75,49.85,49.72,49.81,45000.0,31.2552,31.318,31.2364,31.2929,45000.0
2006-05-23 11:15:00,49.81,49.93,49.78,49.93,73800.0,31.2929,31.3683,31.2741,31.3683,73800.0
2006-05-23 11:20:00,49.91,49.92,49.87,49.91,22400.0,31.3557,31.362,31.3306,31.3557,22400.0
2006-05-23 11:25:00,49.91,49.91,49.85,49.87,18000.0,31.3557,31.3557,31.318,31.3306,18000.0
2006-05-23 11:30:00,49.86,49.94,49.85,49.91,15000.0,31.3243,31.3746,31.318,31.3557,15000.0
2006-05-23 11:35:00,49.9,49.96,49.9,49.9,26000.0,31.3495,31.3872,31.3495,31.3495,26000.0
2006-05-23 11:40:00,49.93,49.96,49.9,49.9,19400.0,31.3683,31.3872,31.3495,31.3495,19400.0
2006-05-23 11:45:00,49.88,49.89,49.85,49.88,6800.0,31.3369,31.3432,31.318,31.3369,6800.0
2006-05-23 11:50:00,49.88,49.91,49.86,49.86,48000.0,31.3369,31.3557,31.3243,31.3243,48000.0
2006-05-23 11:55:00,49.85,49.88,49.83,49.84,29000.0,31.318,31.3369,31.3055,31.3118,29000.0
2006-05-23 12:00:00,49.85,49.85,49.8,49.8,18200.0,31.318,31.318,31.2866,31.2866,18200.0
2006-05-23 12:05:00,49.81,49.85,49.81,49.85,11000.0,31.2929,31.318,31.2929,31.318,11000.0
2006-05-23 12:10:00,49.85,49.88,49.83,49.88,5800.0,31.318,31.3369,31.3055,31.3369,5800.0
2006-05-23 12:15:00,49.88,49.93,49.87,49.9,11800.0,31.3369,31.3683,31.3306,31.3495,11800.0
2006-05-23 12:20:00,49.9,49.9,49.83,49.83,7600.0,31.3495,31.3495,31.3055,31.3055,7600.0
2006-05-23 12:25:00,49.83,49.85,49.83,49.83,11800.0,31.3055,31.318,31.3055,31.3055,11800.0
2006-05-23 12:30:00,49.83,49.84,49.8,49.84,17200.0,31.3055,31.3118,31.2866,31.3118,17200.0
2006-05-23 12:35:00,49.83,49.93,49.81,49.83,27200.0,31.3055,31.3683,31.2929,31.3055,27200.0
2006-05-23 12:40:00,49.83,49.85,49.83,49.84,33600.0,31.3055,31.318,31.3055,31.3118,33600.0
2006-05-23 12:45:00,49.84,49.84,49.82,49.82,7200.0,31.3118,31.3118,31.2992,31.2992,7200.0
2006-05-23 12:50:00,49.81,49.82,49.79,49.8,22200.0,31.2929,31.2992,31.2803,31.2866,22200.0
2006-05-23 12:55:00,49.82,49.83,49.76,49.76,24200.0,31.2992,31.3055,31.2615,31.2615,24200.0
2006-05-23 13:00:00,49.76,49.82,49.76,49.81,12200.0,31.2615,31.2992,31.2615,31.2929,12200.0
2006-05-23 13:05:00,49.8,49.83,49.8,49.8,8200.0,31.2866,31.3055,31.2866,31.2866,8200.0
2006-05-23 13:10:00,49.81,49.82,49.8,49.81,20200.0,31.2929,31.2992,31.2866,31.2929,20200.0
2006-05-23 13:15:00,49.82,49.82,49.79,49.8,8400.0,31.2992,31.2992,31.2803,31.2866,8400.0
2006-05-23 13:20:00,49.8,49.81,49.79,49.81,20600.0,31.2866,31.2929,31.2803,31.2929,20600.0
2006-05-23 13:25:00,49.81,49.84,49.81,49.84,5800.0,31.2929,31.3118,31.2929,31.3118,5800.0
2006-05-23 13:30:00,49.85,49.93,49.85,49.92,9400.0,31.318,31.3683,31.318,31.362,9400.0
2006-05-23 13:35:00,49.93,50.02,49.92,49.99,14800.0,31.3683,31.4248,31.362,31.406,14800.0
2006-05-23 13:40:00,49.99,49.99,49.97,49.97,5000.0,31.406,31.406,31.3934,31.3934,5000.0
2006-05-23 13:45:00,49.97,49.99,49.93,49.94,9200.0,31.3934,31.406,31.3683,31.3746,9200.0
2006-05-23 13:50:00,49.93,49.95,49.92,49.92,16400.0,31.3683,31.3809,31.362,31.362,16400.0
2006-05-23 13:55:00,49.92,49.93,49.9,49.91,59400.0,31.362,31.3683,31.3495,31.3557,59400.0
2006-05-23 14:00:00,49.9,49.92,49.88,49.9,22600.0,31.3495,31.362,31.3369,31.3495,22600.0
2006-05-23 14:05:00,49.89,49.92,49.87,49.87,16200.0,31.3432,31.362,31.3306,31.3306,16200.0
2006-05-23 14:10:00,49.85,49.9,49.85,49.9,24600.0,31.318,31.3495,31.318,31.3495,24600.0
2006-05-23 14:15:00,49.91,49.95,49.88,49.88,13000.0,31.3557,31.3809,31.3369,31.3369,13000.0
2006-05-23 14:20:00,49.88,49.88,49.83,49.83,94600.0,31.3369,31.3369,31.3055,31.3055,94600.0
2006-05-23 14:25:00,49.83,49.88,49.83,49.83,37400.0,31.3055,31.3369,31.3055,31.3055,37400.0
2006-05-23 14:30:00,49.82,49.92,49.81,49.92,22200.0,31.2992,31.362,31.2929,31.362,22200.0
2006-05-23 14:35:00,49.92,49.93,49.85,49.85,17800.0,31.362,31.3683,31.318,31.318,17800.0
2006-05-23 14:40:00,49.84,49.87,49.8,49.85,21400.0,31.3118,31.3306,31.2866,31.318,21400.0
2006-05-23 14:45:00,49.85,49.85,49.77,49.82,87000.0,31.318,31.318,31.2678,31.2992,87000.0
2006-05-23 14:50:00,49.82,49.82,49.76,49.76,12600.0,31.2992,31.2992,31.2615,31.2615,12600.0
2006-05-23 14:55:00,49.76,49.8,49.74,49.8,81800.0,31.2615,31.2866,31.2489,31.2866,81800.0
2006-05-23 15:00:00,49.78,49.78,49.72,49.73,44200.0,31.2741,31.2741,31.2364,31.2427,44200.0
2006-05-23 15:05:00,49.74,49.82,49.74,49.81,9200.0,31.2489,31.2992,31.2489,31.2929,9200.0
2006-05-23 15:10:00,49.81,49.9,49.8,49.88,25800.0,31.2929,31.3495,31.2866,31.3369,25800.0
2006-05-23 15:15:00,49.88,49.88,49.81,49.86,24800.0,31.3369,31.3369,31.2929,31.3243,24800.0
2006-05-23 15:20:00,49.87,49.88,49.77,49.84,83200.0,31.3306,31.3369,31.2678,31.3118,83200.0
2006-05-23 15:25:00,49.83,49.83,49.77,49.8,21600.0,31.3055,31.3055,31.2678,31.2866,21600.0
2006-05-23 15:30:00,49.8,49.87,49.77,49.85,59400.0,31.2866,31.3306,31.2678,31.318,59400.0
2006-05-23 15:35:00,49.84,49.84,49.75,49.8,37800.0,31.3118,31.3118,31.2552,31.2866,37800.0
2006-05-23 15:40:00,49.77,49.77,49.7,49.7,128800.0,31.2678,31.2678,31.2238,31.2238,128800.0
2006-05-23 15:45:00,49.7,49.71,49.61,49.69,94000.0,31.2238,31.2301,31.1673,31.2175,94000.0
2006-05-23 15:50:00,49.69,49.71,49.6,49.64,119000.0,31.2175,31.2301,31.161,31.1861,119000.0
2006-05-23 15:55:00,49.65,49.67,49.63,49.65,136800.0,31.1924,31.205,31.1798,31.1924,136800.0
2006-05-24 09:30:00,49.43,49.55,49.42,49.42,51600.0,31.0542,31.1296,31.0479,31.0479,51600.0
2006-05-24 09:35:00,49.41,49.41,49.2,49.32,24400.0,31.0416,31.0416,30.9097,30.9851,24400.0
2006-05-24 09:40:00,49.31,49.38,49.16,49.34,44400.0,30.9788,31.0228,30.8846,30.9976,44400.0
2006-05-24 09:45:00,49.33,49.69,49.3,49.69,32000.0,30.9914,31.2175,30.9725,31.2175,32000.0
2006-05-24 09:50:00,49.69,49.72,49.6,49.6,71400.0,31.2175,31.2364,31.161,31.161,71400.0
2006-05-24 09:55:00,49.63,49.69,49.61,49.66,13600.0,31.1798,31.2175,31.1673,31.1987,13600.0
2006-05-24 10:00:00,49.66,49.98,49.63,49.95,76600.0,31.1987,31.3997,31.1798,31.3809,76600.0
2006-05-24 10:05:00,49.95,50.02,49.88,49.97,53800.0,31.3809,31.4248,31.3369,31.3934,53800.0
2006-05-24 10:10:00,49.99,50.01,49.9,49.94,57600.0,31.406,31.4186,31.3495,31.3746,57600.0
2006-05-24 10:15:00,49.91,49.99,49.9,49.92,38800.0,31.3557,31.406,31.3495,31.362,38800.0
2006-05-24 10:20:00,49.92,49.97,49.92,49.94,28800.0,31.362,31.3934,31.362,31.3746,28800.0
2006-05-24 10:25:00,49.95,50.05,49.93,50.05,65400.0,31.3809,31.4437,31.3683,31.4437,65400.0
2006-05-24 10:30:00,50.05,50.1,50.0,50.09,84600.0,31.4437,31.4751,31.4123,31.4688,84600.0
2006-05-24 10:35:00,50.1,50.23,50.1,50.2,31800.0,31.4751,31.5568,31.4751,31.5379,31800.0
2006-05-24 10:40:00,50.21,50.25,50.14,50.17,40800.0,31.5442,31.5693,31.5002,31.5191,40800.0
2006-05-24 10:45:00,50.15,50.15,50.07,50.09,25400.0,31.5065,31.5065,31.4563,31.4688,25400.0
2006-05-24 10:50:00,50.09,50.13,50.06,50.09,26400.0,31.4688,31.494,31.45,31.4688,26400.0
2006-05-24 10:55:00,50.09,50.09,50.02,50.04,20200.0,31.4688,31.4688,31.4248,31.4374,20200.0
2006-05-24 11:00:00,50.04,50.04,49.96,49.98,37400.0,31.4374,31.4374,31.3872,31.3997,37400.0
2006-05-24 11:05:00,49.97,50.05,49.97,50.02,42200.0,31.3934,31.4437,31.3934,31.4248,42200.0
2006-05-24 11:10:00,50.02,50.1,50.01,50.06,20200.0,31.4248,31.4751,31.4186,31.45,20200.0
2006-05-24 11:15:00,50.06,50.06,49.94,49.97,68400.0,31.45,31.45,31.3746,31.3934,68400.0
2006-05-24 11:20:00,49.94,49.97,49.91,49.96,42600.0,31.3746,31.3934,31.3557,31.3872,42600.0
2006-05-24 11:25:00,49.96,50.0,49.83,49.83,50400.0,31.3872,31.4123,31.3055,31.3055,50400.0
2006-05-24 11:30:00,49.83,49.83,49.7,49.77,91200.0,31.3055,31.3055,31.2238,31.2678,91200.0
2006-05-24 11:35:00,49.77,49.85,49.73,49.84,32600.0,31.2678,31.318,31.2427,31.3118,32600.0
2006-05-24 11:40:00,49.81,49.91,49.8,49.91,28600.0,31.2929,31.3557,31.2866,31.3557,28600.0
2006-05-24 11:45:00,49.93,49.93,49.79,49.8,32200.0,31.3683,31.3683,31.2803,31.2866,32200.0
2006-05-24 11:50:00,49.77,49.78,49.71,49.74,51400.0,31.2678,31.2741,31.2301,31.2489,51400.0
2006-05-24 11:55:00,49.74,49.85,49.73,49.75,49800.0,31.2489,31.318,31.2427,31.2552,49800.0
2006-05-24 12:00:00,49.7,49.74,49.68,49.72,43600.0,31.2238,31.2489,31.2112,31.2364,43600.0
2006-05-24 12:05:00,49.71,49.75,49.69,49.7,20600.0,31.2301,31.2552,31.2175,31.2238,20600.0
2006-05-24 12:10:00,49.7,49.73,49.62,49.66,20400.0,31.2238,31.2427,31.1735,31.1987,20400.0
2006-05-24 12:15:00,49.72,49.74,49.6,49.6,28000.0,31.2364,31.2489,31.161,31.161,28000.0
2006-05-24 12:20:00,49.61,49.62,49.45,49.45,33600.0,31.1673,31.1735,31.0667,31.0667,33600.0
2006-05-24 12:25:00,49.45,49.52,49.43,49.49,60400.0,31.0667,31.1107,31.0542,31.0919,60400.0
2006-05-24 12:30:00,49.49,49.5,49.38,49.38,23000.0,31.0919,31.0982,31.0228,31.0228,23000.0
2006-05-24 12:35:00,49.38,49.51,49.3,49.3,46800.0,31.0228,31.1044,30.9725,30.9725,46800.0
2006-05-24 12:40:00,49.3,49.4,49.27,49.34,69200.0,30.9725,31.0353,30.9537,30.9976,69200.0
2006-05-24 12:45:00,49.38,49.39,49.29,49.38,31000.0,31.0228,31.0291,30.9662,31.0228,31000.0
2006-05-24 12:50:00,49.42,49.49,49.34,49.45,28000.0,31.0479,31.0919,30.9976,31.0667,28000.0
2006-05-24 12:55:00,49.44,49.44,49.27,49.27,33400.0,31.0605,31.0605,30.9537,30.9537,33400.0
2006-05-24 13:00:00,49.29,49.35,49.23,49.31,69600.0,30.9662,31.0039,30.9285,30.9788,69600.0
2006-05-24 13:05:00,49.3,49.37,49.28,49.29,32800.0,30.9725,31.0165,30.9599,30.9662,32800.0
2006-05-24 13:10:00,49.27,49.29,49.21,49.23,31400.0,30.9537,30.9662,30.916,30.9285,31400.0
2006-05-24 13:15:00,49.22,49.25,49.13,49.18,48600.0,30.9222,30.9411,30.8657,30.8971,48600.0
2006-05-24 13:20:00,49.18,49.28,49.17,49.21,30400.0,30.8971,30.9599,30.8908,30.916,30400.0
2006-05-24 13:25:00,49.21,49.26,49.05,49.05,42400.0,30.916,30.9474,30.8154,30.8154,42400.0
2006-05-24 13:30:00,49.04,49.1,49.0,49.06,52400.0,30.8092,30.8469,30.784,30.8217,52400.0
2006-05-24 13:35:00,49.06,49.18,49.0,49.13,47600.0,30.8217,30.8971,30.784,30.8657,47600.0
2006-05-24 13:40:00,49.12,49.13,49.02,49.13,39200.0,30.8594,30.8657,30.7966,30.8657,39200.0
2006-05-24 13:45:00,49.12,49.33,49.11,49.23,41400.0,30.8594,30.9914,30.8531,30.9285,41400.0
2006-05-24 13:50:00,49.23,49.28,49.16,49.26,30400.0,30.9285,30.9599,30.8846,30.9474,30400.0
2006-05-24 13:55:00,49.27,49.49,49.23,49.41,46000.0,30.9537,31.0919,30.9285,31.0416,46000.0
2006-05-24 14:00:00,49.38,49.52,49.37,49.51,43600.0,31.0228,31.1107,31.0165,31.1044,43600.0
2006-05-24 14:05:00,49.5,49.51,49.3,49.3,28800.0,31.0982,31.1044,30.9725,30.9725,28800.0
2006-05-24 14:10:00,49.31,49.4,49.26,49.4,35000.0,30.9788,31.0353,30.9474,31.0353,35000.0
2006-05-24 14:15:00,49.4,49.54,49.35,49.45,43600.0,31.0353,31.1233,31.0039,31.0667,43600.0
2006-05-24 14:20:00,49.46,49.49,49.27,49.32,37200.0,31.073,31.0919,30.9537,30.9851,37200.0
2006-05-24 14:25:00,49.31,49.35,49.14,49.28,35600.0,30.9788,31.0039,30.872,30.9599,35600.0
2006-05-24 14:30:00,49.28,49.35,49.18,49.35,37400.0,30.9599,31.0039,30.8971,31.0039,37400.0
2006-05-24 14:35:00,49.36,49.49,49.29,49.44,34800.0,31.0102,31.0919,30.9662,31.0605,34800.0
2006-05-24 14:40:00,49.44,49.48,49.43,49.46,40200.0,31.0605,31.0856,31.0542,31.073,40200.0
2006-05-24 14:45:00,49.47,49.63,49.47,49.6,30400.0,31.0793,31.1798,31.0793,31.161,30400.0
2006-05-24 14:50:00,49.63,49.63,49.42,49.44,30000.0,31.1798,31.1798,31.0479,31.0605,30000.0
2006-05-24 14:55:00,49.41,49.54,49.39,49.54,39600.0,31.0416,31.1233,31.0291,31.1233,39600.0
2006-05-24 15:00:00,49.55,49.71,49.55,49.62,37200.0,31.1296,31.2301,31.1296,31.1735,37200.0
2006-05-24 15:05:00,49.63,49.7,49.49,49.57,36800.0,31.1798,31.2238,31.0919,31.1421,36800.0
2006-05-24 15:10:00,49.52,49.58,49.43,49.51,31800.0,31.1107,31.1484,31.0542,31.1044,31800.0
2006-05-24 15:15:00,49.51,49.58,49.45,49.47,63200.0,31.1044,31.1484,31.0667,31.0793,63200.0
2006-05-24 15:20:00,49.47,49.5,49.39,49.45,38800.0,31.0793,31.0982,31.0291,31.0667,38800.0
2006-05-24 15:25:00,49.43,49.49,49.4,49.44,31400.0,31.0542,31.0919,31.0353,31.0605,31400.0
2006-05-24 15:30:00,49.42,49.65,49.42,49.58,85200.0,31.0479,31.1924,31.0479,31.1484,85200.0
2006-05-24 15:35:00,49.58,49.85,49.57,49.84,85400.0,31.1484,31.318,31.1421,31.3118,85400.0
2006-05-24 15:40:00,49.84,49.85,49.66,49.84,73800.0,31.3118,31.318,31.1987,31.3118,73800.0
2006-05-24 15:45:00,49.84,49.9,49.74,49.78,65800.0,31.3118,31.3495,31.2489,31.2741,65800.0
2006-05-24 15:50:00,49.78,49.78,49.66,49.66,40200.0,31.2741,31.2741,31.1987,31.1987,40200.0
2006-05-24 15:55:00,49.65,49.68,49.63,49.65,59200.0,31.1924,31.2112,31.1798,31.1924,59200.0
2006-05-25 09:35:00,50.38,50.38,50.3,50.32,73800.0,31.651,31.651,31.6008,31.6133,73800.0
2006-05-25 09:40:00,50.3,50.3,50.1,50.21,42800.0,31.6008,31.6008,31.4751,31.5442,42800.0
2006-05-25 09:45:00,50.2,50.26,50.1,50.12,27800.0,31.5379,31.5756,31.4751,31.4877,27800.0
2006-05-25 09:50:00,50.1,50.1,49.92,49.92,30000.0,31.4751,31.4751,31.362,31.362,30000.0
2006-05-25 09:55:00,49.91,50.01,49.9,49.96,19800.0,31.3557,31.4186,31.3495,31.3872,19800.0
2006-05-25 10:00:00,49.96,49.96,49.83,49.87,33400.0,31.3872,31.3872,31.3055,31.3306,33400.0
2006-05-25 10:05:00,49.84,50.04,49.82,49.98,35000.0,31.3118,31.4374,31.2992,31.3997,35000.0
2006-05-25 10:10:00,49.98,50.04,49.77,49.77,36400.0,31.3997,31.4374,31.2678,31.2678,36400.0
2006-05-25 10:15:00,49.75,49.94,49.75,49.91,19600.0,31.2552,31.3746,31.2552,31.3557,19600.0
2006-05-25 10:20:00,49.94,49.96,49.75,49.85,15000.0,31.3746,31.3872,31.2552,31.318,15000.0
2006-05-25 10:25:00,49.85,49.9,49.83,49.88,13000.0,31.318,31.3495,31.3055,31.3369,13000.0
2006-05-25 10:30:00,49.91,49.94,49.83,49.87,22400.0,31.3557,31.3746,31.3055,31.3306,22400.0
2006-05-25 10:35:00,49.89,49.93,49.87,49.9,19400.0,31.3432,31.3683,31.3306,31.3495,19400.0
2006-05-25 10:40:00,49.9,49.99,49.85,49.99,21000.0,31.3495,31.406,31.318,31.406,21000.0
2006-05-25 10:45:00,49.98,50.04,49.96,49.99,23200.0,31.3997,31.4374,31.3872,31.406,23200.0
2006-05-25 10:50:00,49.99,50.06,49.99,50.04,27000.0,31.406,31.45,31.406,31.4374,27000.0
2006-05-25 10:55:00,50.02,50.05,50.0,50.04,23400.0,31.4248,31.4437,31.4123,31.4374,23400.0
2006-05-25 11:00:00,50.03,50.05,49.98,50.02,27200.0,31.4311,31.4437,31.3997,31.4248,27200.0
2006-05-25 11:05:00,49.95,50.02,49.94,49.99,88000.0,31.3809,31.4248,31.3746,31.406,88000.0
2006-05-25 11:10:00,50.0,50.02,49.95,49.97,14000.0,31.4123,31.4248,31.3809,31.3934,14000.0
2006-05-25 11:15:00,49.98,50.02,49.97,49.98,45400.0,31.3997,31.4248,31.3934,31.3997,45400.0
2006-05-25 11:20:00,49.99,50.15,49.98,50.12,52600.0,31.406,31.5065,31.3997,31.4877,52600.0
2006-05-25 11:25:00,50.12,50.14,50.08,50.1,18000.0,31.4877,31.5002,31.4625,31.4751,18000.0
2006-05-25 11:30:00,50.13,50.26,50.13,50.26,23200.0,31.494,31.5756,31.494,31.5756,23200.0
2006-05-25 11:35:00,50.26,50.44,50.25,50.4,36000.0,31.5756,31.6887,31.5693,31.6636,36000.0
2006-05-25 11:40:00,50.4,50.51,50.39,50.44,46600.0,31.6636,31.7327,31.6573,31.6887,46600.0
2006-05-25 11:45:00,50.41,50.55,50.41,50.5,26000.0,31.6699,31.7578,31.6699,31.7264,26000.0
2006-05-25 11:50:00,50.48,50.52,50.45,50.49,18600.0,31.7138,31.739,31.695,31.7201,18600.0
2006-05-25 11:55:00,50.49,50.71,50.49,50.68,22600.0,31.7201,31.8583,31.7201,31.8395,22600.0
2006-05-25 12:00:00,50.68,50.68,50.58,50.58,21200.0,31.8395,31.8395,31.7767,31.7767,21200.0
2006-05-25 12:05:00,50.58,50.59,50.49,50.52,16400.0,31.7767,31.7829,31.7201,31.739,16400.0
2006-05-25 12:10:00,50.51,50.52,50.45,50.47,27600.0,31.7327,31.739,31.695,31.7076,27600.0
2006-05-25 12:15:00,50.48,50.48,50.38,50.41,20800.0,31.7138,31.7138,31.651,31.6699,20800.0
2006-05-25 12:20:00,50.41,50.46,50.41,50.42,13800.0,31.6699,31.7013,31.6699,31.6761,13800.0
2006-05-25 12:25:00,50.42,50.42,50.3,50.31,19800.0,31.6761,31.6761,31.6008,31.607,19800.0
2006-05-25 12:30:00,50.32,50.32,50.19,50.2,23600.0,31.6133,31.6133,31.5316,31.5379,23600.0
2006-05-25 12:35:00,50.21,50.23,50.13,50.13,21600.0,31.5442,31.5568,31.494,31.494,21600.0
2006-05-25 12:40:00,50.14,50.25,50.14,50.25,16400.0,31.5002,31.5693,31.5002,31.5693,16400.0
2006-05-25 12:45:00,50.24,50.26,50.21,50.23,11600.0,31.5631,31.5756,31.5442,31.5568,11600.0
2006-05-25 12:50:00,50.24,50.28,50.22,50.25,8000.0,31.5631,31.5882,31.5505,31.5693,8000.0
2006-05-25 12:55:00,50.26,50.29,50.24,50.29,12200.0,31.5756,31.5945,31.5631,31.5945,12200.0
2006-05-25 13:00:00,50.27,50.29,50.27,50.29,6600.0,31.5819,31.5945,31.5819,31.5945,6600.0
2006-05-25 13:05:00,50.28,50.28,50.18,50.21,12200.0,31.5882,31.5882,31.5254,31.5442,12200.0
2006-05-25 13:10:00,50.22,50.23,50.19,50.22,15800.0,31.5505,31.5568,31.5316,31.5505,15800.0
2006-05-25 13:15:00,50.21,50.22,50.19,50.22,8800.0,31.5442,31.5505,31.5316,31.5505,8800.0
2006-05-25 13:20:00,50.22,50.24,50.15,50.17,10000.0,31.5505,31.5631,31.5065,31.5191,10000.0
2006-05-25 13:25:00,50.16,50.22,50.14,50.22,13800.0,31.5128,31.5505,31.5002,31.5505,13800.0
2006-05-25 13:30:00,50.22,50.26,50.17,50.17,16000.0,31.5505,31.5756,31.5191,31.5191,16000.0
2006-05-25 13:35:00,50.15,50.17,50.15,50.16,18000.0,31.5065,31.5191,31.5065,31.5128,18000.0
2006-05-25 13:40:00,50.14,50.25,50.14,50.25,17200.0,31.5002,31.5693,31.5002,31.5693,17200.0
2006-05-25 13:45:00,50.24,50.25,50.19,50.23,17200.0,31.5631,31.5693,31.5316,31.5568,17200.0
2006-05-25 13:50:00,50.22,50.23,50.14,50.15,5600.0,31.5505,31.5568,31.5002,31.5065,5600.0
2006-05-25 13:55:00,50.15,50.15,50.05,50.1,18200.0,31.5065,31.5065,31.4437,31.4751,18200.0
2006-05-25 14:00:00,50.1,50.19,50.1,50.19,12200.0,31.4751,31.5316,31.4751,31.5316,12200.0
2006-05-25 14:05:00,50.19,50.26,50.19,50.22,12200.0,31.5316,31.5756,31.5316,31.5505,12200.0
2006-05-25 14:10:00,50.23,50.24,50.19,50.23,25200.0,31.5568,31.5631,31.5316,31.5568,25200.0
2006-05-25 14:15:00,50.23,50.42,50.23,50.35,49200.0,31.5568,31.6761,31.5568,31.6322,49200.0
2006-05-25 14:20:00,50.35,50.5,50.34,50.49,24400.0,31.6322,31.7264,31.6259,31.7201,24400.0
2006-05-25 14:25:00,50.49,50.49,50.38,50.42,24000.0,31.7201,31.7201,31.651,31.6761,24000.0
2006-05-25 14:30:00,50.43,50.43,50.35,50.37,10400.0,31.6824,31.6824,31.6322,31.6447,10400.0
2006-05-25 14:35:00,50.38,50.41,50.35,50.37,23600.0,31.651,31.6699,31.6322,31.6447,23600.0
2006-05-25 14:40:00,50.37,50.38,50.35,50.38,9400.0,31.6447,31.651,31.6322,31.651,9400.0
2006-05-25 14:45:00,50.38,50.4,50.35,50.35,11400.0,31.651,31.6636,31.6322,31.6322,11400.0
2006-05-25 14:50:00,50.35,50.37,50.31,50.37,13400.0,31.6322,31.6447,31.607,31.6447,13400.0
2006-05-25 14:55:00,50.37,50.37,50.32,50.35,18400.0,31.6447,31.6447,31.6133,31.6322,18400.0
2006-05-25 15:00:00,50.35,50.37,50.3,50.31,23200.0,31.6322,31.6447,31.6008,31.607,23200.0
2006-05-25 15:05:00,50.32,50.33,50.26,50.33,14200.0,31.6133,31.6196,31.5756,31.6196,14200.0
2006-05-25 15:10:00,50.31,50.33,50.29,50.32,26000.0,31.607,31.6196,31.5945,31.6133,26000.0
2006-05-25 15:15:00,50.32,50.36,50.3,50.36,11600.0,31.6133,31.6384,31.6008,31.6384,11600.0
2006-05-25 15:20:00,50.37,50.38,50.35,50.38,17400.0,31.6447,31.651,31.6322,31.651,17400.0
2006-05-25 15:25:00,50.38,50.41,50.32,50.32,44000.0,31.651,31.6699,31.6133,31.6133,44000.0
2006-05-25 15:30:00,50.32,50.34,50.3,50.33,30800.0,31.6133,31.6259,31.6008,31.6196,30800.0
2006-05-25 15:35:00,50.31,50.33,50.27,50.27,35400.0,31.607,31.6196,31.5819,31.5819,35400.0
2006-05-25 15:40:00,50.27,50.32,50.27,50.29,16600.0,31.5819,31.6133,31.5819,31.5945,16600.0
2006-05-25 15:45:00,50.28,50.31,50.27,50.3,24200.0,31.5882,31.607,31.5819,31.6008,24200.0
2006-05-25 15:50:00,50.3,50.32,50.27,50.29,56000.0,31.6008,31.6133,31.5819,31.5945,56000.0
2006-05-25 15:55:00,50.3,50.35,50.29,50.35,54400.0,31.6008,31.6322,31.5945,31.6322,54400.0
2006-05-26 09:30:00,50.72,50.8,50.6,50.75,45300.0,31.8646,31.9149,31.7892,31.8835,45300.0
2006-05-26 09:35:00,50.74,50.74,50.43,50.46,37300.0,31.8772,31.8772,31.6824,31.7013,37300.0
2006-05-26 09:40:00,50.43,50.59,50.38,50.59,9600.0,31.6824,31.7829,31.651,31.7829,9600.0
2006-05-26 09:45:00,50.54,50.6,50.39,50.44,18600.0,31.7515,31.7892,31.6573,31.6887,18600.0
2006-05-26 09:50:00,50.44,50.46,50.28,50.35,22300.0,31.6887,31.7013,31.5882,31.6322,22300.0
2006-05-26 09:55:00,50.34,50.44,50.27,50.44,19500.0,31.6259,31.6887,31.5819,31.6887,19500.0
2006-05-26 10:00:00,50.47,50.59,50.47,50.56,37600.0,31.7076,31.7829,31.7076,31.7641,37600.0
2006-05-26 10:05:00,50.56,50.67,50.54,50.54,45700.0,31.7641,31.8332,31.7515,31.7515,45700.0
2006-05-26 10:10:00,50.53,50.53,50.33,50.36,16000.0,31.7453,31.7453,31.6196,31.6384,16000.0
2006-05-26 10:15:00,50.36,50.54,50.36,50.54,16500.0,31.6384,31.7515,31.6384,31.7515,16500.0
2006-05-26 10:20:00,50.53,50.58,50.15,50.3,58200.0,31.7453,31.7767,31.5065,31.6008,58200.0
2006-05-26 10:25:00,50.3,50.3,50.13,50.13,33600.0,31.6008,31.6008,31.494,31.494,33600.0
2006-05-26 10:30:00,50.13,50.21,50.13,50.19,27700.0,31.494,31.5442,31.494,31.5316,27700.0
2006-05-26 10:35:00,50.19,50.2,50.04,50.07,31700.0,31.5316,31.5379,31.4374,31.4563,31700.0
2006-05-26 10:40:00,50.07,50.12,50.06,50.11,26900.0,31.4563,31.4877,31.45,31.4814,26900.0
2006-05-26 10:45:00,50.11,50.12,50.03,50.08,24000.0,31.4814,31.4877,31.4311,31.4625,24000.0
2006-05-26 10:50:00,50.1,50.17,50.09,50.13,16500.0,31.4751,31.5191,31.4688,31.494,16500.0
2006-05-26 10:55:00,50.14,50.15,50.06,50.08,20100.0,31.5002,31.5065,31.45,31.4625,20100.0
2006-05-26 11:00:00,50.09,50.1,50.03,50.04,22200.0,31.4688,31.4751,31.4311,31.4374,22200.0
2006-05-26 11:05:00,50.04,50.14,50.02,50.14,20400.0,31.4374,31.5002,31.4248,31.5002,20400.0
2006-05-26 11:10:00,50.14,50.17,50.13,50.13,12000.0,31.5002,31.5191,31.494,31.494,12000.0
2006-05-26 11:15:00,50.13,50.14,50.1,50.12,9900.0,31.494,31.5002,31.4751,31.4877,9900.0
2006-05-26 11:20:00,50.12,50.21,50.11,50.21,9900.0,31.4877,31.5442,31.4814,31.5442,9900.0
2006-05-26 11:25:00,50.21,50.31,50.21,50.27,11600.0,31.5442,31.607,31.5442,31.5819,11600.0
2006-05-26 11:30:00,50.29,50.33,50.28,50.32,9300.0,31.5945,31.6196,31.5882,31.6133,9300.0
2006-05-26 11:35:00,50.32,50.35,50.29,50.3,11100.0,31.6133,31.6322,31.5945,31.6008,11100.0
2006-05-26 11:40:00,50.3,50.3,50.21,50.21,18900.0,31.6008,31.6008,31.5442,31.5442,18900.0
2006-05-26 11:45:00,50.22,50.27,50.21,50.21,27500.0,31.5505,31.5819,31.5442,31.5442,27500.0
2006-05-26 11:50:00,50.24,50.25,50.13,50.13,13600.0,31.5631,31.5693,31.494,31.494,13600.0
2006-05-26 11:55:00,50.14,50.18,50.12,50.13,19100.0,31.5002,31.5254,31.4877,31.494,19100.0
2006-05-26 12:00:00,50.14,50.19,50.11,50.13,16900.0,31.5002,31.5316,31.4814,31.494,16900.0
2006-05-26 12:05:00,50.13,50.13,50.08,50.12,16100.0,31.494,31.494,31.4625,31.4877,16100.0
2006-05-26 12:10:00,50.12,50.12,50.05,50.06,12500.0,31.4877,31.4877,31.4437,31.45,12500.0
2006-05-26 12:15:00,50.06,50.06,50.03,50.04,8500.0,31.45,31.45,31.4311,31.4374,8500.0
2006-05-26 12:20:00,50.03,50.09,50.0,50.09,25900.0,31.4311,31.4688,31.4123,31.4688,25900.0
2006-05-26 12:25:00,50.1,50.15,50.1,50.12,9500.0,31.4751,31.5065,31.4751,31.4877,9500.0
2006-05-26 12:30:00,50.11,50.14,50.1,50.12,16100.0,31.4814,31.5002,31.4751,31.4877,16100.0
2006-05-26 12:35:00,50.12,50.19,50.11,50.19,7700.0,31.4877,31.5316,31.4814,31.5316,7700.0
2006-05-26 12:40:00,50.2,50.23,50.19,50.23,6900.0,31.5379,31.5568,31.5316,31.5568,6900.0
2006-05-26 12:45:00,50.24,50.27,50.2,50.2,9100.0,31.5631,31.5819,31.5379,31.5379,9100.0
2006-05-26 12:50:00,50.19,50.2,50.19,50.2,4500.0,31.5316,31.5379,31.5316,31.5379,4500.0
2006-05-26 12:55:00,50.2,50.26,50.19,50.26,19600.0,31.5379,31.5756,31.5316,31.5756,19600.0
2006-05-26 13:00:00,50.25,50.26,50.2,50.2,6700.0,31.5693,31.5756,31.5379,31.5379,6700.0
2006-05-26 13:05:00,50.19,50.2,50.14,50.16,6800.0,31.5316,31.5379,31.5002,31.5128,6800.0
2006-05-26 13:10:00,50.14,50.18,50.14,50.17,4600.0,31.5002,31.5254,31.5002,31.5191,4600.0
2006-05-26 13:15:00,50.16,50.17,50.14,50.16,5400.0,31.5128,31.5191,31.5002,31.5128,5400.0
2006-05-26 13:20:00,50.14,50.2,50.13,50.17,10500.0,31.5002,31.5379,31.494,31.5191,10500.0
2006-05-26 13:25:00,50.17,50.2,50.17,50.18,5700.0,31.5191,31.5379,31.5191,31.5254,5700.0
2006-05-26 13:30:00,50.19,50.2,50.17,50.18,5200.0,31.5316,31.5379,31.5191,31.5254,5200.0
2006-05-26 13:35:00,50.18,50.19,50.14,50.14,8500.0,31.5254,31.5316,31.5002,31.5002,8500.0
2006-05-26 13:40:00,50.14,50.15,50.1,50.13,8500.0,31.5002,31.5065,31.4751,31.494,8500.0
2006-05-26 13:45:00,50.14,50.18,50.12,50.18,6500.0,31.5002,31.5254,31.4877,31.5254,6500.0
2006-05-26 13:50:00,50.16,50.18,50.11,50.11,15800.0,31.5128,31.5254,31.4814,31.4814,15800.0
2006-05-26 13:55:00,50.11,50.14,50.09,50.12,10900.0,31.4814,31.5002,31.4688,31.4877,10900.0
2006-05-26 14:00:00,50.12,50.13,50.1,50.11,13500.0,31.4877,31.494,31.4751,31.4814,13500.0
2006-05-26 14:05:00,50.11,50.14,50.09,50.14,16100.0,31.4814,31.5002,31.4688,31.5002,16100.0
2006-05-26 14:10:00,50.14,50.18,50.13,50.17,14500.0,31.5002,31.5254,31.494,31.5191,14500.0
2006-05-26 14:15:00,50.17,50.21,50.16,50.21,15100.0,31.5191,31.5442,31.5128,31.5442,15100.0
2006-05-26 14:20:00,50.2,50.26,50.2,50.25,11900.0,31.5379,31.5756,31.5379,31.5693,11900.0
2006-05-26 14:25:00,50.25,50.27,50.2,50.23,8700.0,31.5693,31.5819,31.5379,31.5568,8700.0
2006-05-26 14:30:00,50.22,50.24,50.21,50.22,11400.0,31.5505,31.5631,31.5442,31.5505,11400.0
2006-05-26 14:35:00,50.21,50.24,50.21,50.23,13500.0,31.5442,31.5631,31.5442,31.5568,13500.0
2006-05-26 14:40:00,50.23,50.23,50.14,50.14,7900.0,31.5568,31.5568,31.5002,31.5002,7900.0
2006-05-26 14:45:00,50.15,50.15,50.11,50.14,11000.0,31.5065,31.5065,31.4814,31.5002,11000.0
2006-05-26 14:50:00,50.14,50.18,50.13,50.13,10200.0,31.5002,31.5254,31.494,31.494,10200.0
2006-05-26 14:55:00,50.14,50.15,50.11,50.13,7900.0,31.5002,31.5065,31.4814,31.494,7900.0
2006-05-26 15:00:00,50.13,50.18,50.11,50.18,7700.0,31.494,31.5254,31.4814,31.5254,7700.0
2006-05-26 15:05:00,50.17,50.22,50.17,50.18,12600.0,31.5191,31.5505,31.5191,31.5254,12600.0
2006-05-26 15:10:00,50.18,50.21,50.16,50.18,16400.0,31.5254,31.5442,31.5128,31.5254,16400.0
2006-05-26 15:15:00,50.18,50.18,50.16,50.17,9300.0,31.5254,31.5254,31.5128,31.5191,9300.0
2006-05-26 15:20:00,50.17,50.22,50.17,50.2,9900.0,31.5191,31.5505,31.5191,31.5379,9900.0
2006-05-26 15:25:00,50.21,50.27,50.21,50.26,11200.0,31.5442,31.5819,31.5442,31.5756,11200.0
2006-05-26 15:30:00,50.27,50.3,50.25,50.27,14000.0,31.5819,31.6008,31.5693,31.5819,14000.0
2006-05-26 15:35:00,50.28,50.28,50.22,50.22,10100.0,31.5882,31.5882,31.5505,31.5505,10100.0
2006-05-26 15:40:00,50.24,50.26,50.21,50.25,13500.0,31.5631,31.5756,31.5442,31.5693,13500.0
2006-05-26 15:45:00,50.25,50.28,50.25,50.28,26500.0,31.5693,31.5882,31.5693,31.5882,26500.0
2006-05-26 15:50:00,50.28,50.29,50.24,50.29,20500.0,31.5882,31.5945,31.5631,31.5945,20500.0
2006-05-26 15:55:00,50.28,50.31,50.26,50.31,33500.0,31.5882,31.607,31.5756,31.607,33500.0
2006-05-30 09:30:00,50.07,50.29,50.05,50.14,58500.0,31.4563,31.5945,31.4437,31.5002,58500.0
2006-05-30 09:35:00,50.11,50.26,50.11,50.22,34300.0,31.4814,31.5756,31.4814,31.5505,34300.0
2006-05-30 09:40:00,50.22,50.24,49.88,49.96,35600.0,31.5505,31.5631,31.3369,31.3872,35600.0
2006-05-30 09:45:00,49.95,50.0,49.8,49.82,33900.0,31.3809,31.4123,31.2866,31.2992,33900.0
2006-05-30 09:50:00,49.82,49.84,49.68,49.82,41500.0,31.2992,31.3118,31.2112,31.2992,41500.0
2006-05-30 09:55:00,49.82,49.82,49.66,49.73,27000.0,31.2992,31.2992,31.1987,31.2427,27000.0
2006-05-30 10:00:00,49.74,49.74,49.55,49.68,46000.0,31.2489,31.2489,31.1296,31.2112,46000.0
2006-05-30 10:05:00,49.7,49.83,49.61,49.69,43600.0,31.2238,31.3055,31.1673,31.2175,43600.0
2006-05-30 10:10:00,49.7,49.72,49.39,49.57,39300.0,31.2238,31.2364,31.0291,31.1421,39300.0
2006-05-30 10:15:00,49.57,49.77,49.57,49.77,18600.0,31.1421,31.2678,31.1421,31.2678,18600.0
2006-05-30 10:20:00,49.78,49.86,49.74,49.79,23000.0,31.2741,31.3243,31.2489,31.2803,23000.0
2006-05-30 10:25:00,49.79,49.79,49.69,49.69,25300.0,31.2803,31.2803,31.2175,31.2175,25300.0
2006-05-30 10:30:00,49.68,49.72,49.65,49.65,38600.0,31.2112,31.2364,31.1924,31.1924,38600.0
2006-05-30 10:35:00,49.65,49.7,49.62,49.69,41500.0,31.1924,31.2238,31.1735,31.2175,41500.0
2006-05-30 10:40:00,49.67,49.7,49.64,49.7,24700.0,31.205,31.2238,31.1861,31.2238,24700.0
2006-05-30 10:45:00,49.69,49.7,49.62,49.65,81300.0,31.2175,31.2238,31.1735,31.1924,81300.0
2006-05-30 10:50:00,49.64,49.66,49.55,49.61,29800.0,31.1861,31.1987,31.1296,31.1673,29800.0
2006-05-30 10:55:00,49.61,49.63,49.49,49.49,23300.0,31.1673,31.1798,31.0919,31.0919,23300.0
2006-05-30 11:00:00,49.49,49.49,49.42,49.43,39600.0,31.0919,31.0919,31.0479,31.0542,39600.0
2006-05-30 11:05:00,49.42,49.48,49.39,49.47,18600.0,31.0479,31.0856,31.0291,31.0793,18600.0
2006-05-30 11:10:00,49.46,49.46,49.35,49.41,24800.0,31.073,31.073,31.0039,31.0416,24800.0
2006-05-30 11:15:00,49.4,49.45,49.35,49.35,22700.0,31.0353,31.0667,31.0039,31.0039,22700.0
2006-05-30 11:20:00,49.35,49.39,49.28,49.38,34500.0,31.0039,31.0291,30.9599,31.0228,34500.0
2006-05-30 11:25:00,49.38,49.41,49.32,49.36,20500.0,31.0228,31.0416,30.9851,31.0102,20500.0
2006-05-30 11:30:00,49.38,49.46,49.35,49.46,10500.0,31.0228,31.073,31.0039,31.073,10500.0
2006-05-30 11:35:00,49.46,49.59,49.45,49.59,21000.0,31.073,31.1547,31.0667,31.1547,21000.0
2006-05-30 11:40:00,49.59,49.63,49.49,49.6,18000.0,31.1547,31.1798,31.0919,31.161,18000.0
2006-05-30 11:45:00,49.6,49.65,49.57,49.57,12000.0,31.161,31.1924,31.1421,31.1421,12000.0
2006-05-30 11:50:00,49.57,49.57,49.46,49.56,8300.0,31.1421,31.1421,31.073,31.1359,8300.0
2006-05-30 11:55:00,49.57,49.73,49.57,49.69,17600.0,31.1421,31.2427,31.1421,31.2175,17600.0
2006-05-30 12:00:00,49.68,49.68,49.53,49.58,23400.0,31.2112,31.2112,31.117,31.1484,23400.0
2006-05-30 12:05:00,49.58,49.59,49.43,49.56,16900.0,31.1484,31.1547,31.0542,31.1359,16900.0
2006-05-30 12:10:00,49.56,49.59,49.51,49.51,8200.0,31.1359,31.1547,31.1044,31.1044,8200.0
2006-05-30 12:15:00,49.51,49.59,49.51,49.54,5900.0,31.1044,31.1547,31.1044,31.1233,5900.0
2006-05-30 12:20:00,49.56,49.59,49.5,49.56,16700.0,31.1359,31.1547,31.0982,31.1359,16700.0
2006-05-30 12:25:00,49.57,49.66,49.56,49.66,8300.0,31.1421,31.1987,31.1359,31.1987,8300.0
2006-05-30 12:30:00,49.67,49.67,49.6,49.6,13300.0,31.205,31.205,31.161,31.161,13300.0
2006-05-30 12:35:00,49.6,49.61,49.52,49.58,13600.0,31.161,31.1673,31.1107,31.1484,13600.0
2006-05-30 12:40:00,49.61,49.63,49.57,49.57,13900.0,31.1673,31.1798,31.1421,31.1421,13900.0
2006-05-30 12:45:00,49.58,49.6,49.56,49.6,10400.0,31.1484,31.161,31.1359,31.161,10400.0
2006-05-30 12:50:00,49.6,49.6,49.51,49.53,14400.0,31.161,31.161,31.1044,31.117,14400.0
2006-05-30 12:55:00,49.54,49.57,49.46,49.56,13400.0,31.1233,31.1421,31.073,31.1359,13400.0
2006-05-30 13:00:00,49.57,49.57,49.44,49.45,23100.0,31.1421,31.1421,31.0605,31.0667,23100.0
2006-05-30 13:05:00,49.46,49.56,49.45,49.56,19600.0,31.073,31.1359,31.0667,31.1359,19600.0
2006-05-30 13:10:00,49.54,49.55,49.45,49.45,14400.0,31.1233,31.1296,31.0667,31.0667,14400.0
2006-05-30 13:15:00,49.45,49.53,49.43,49.43,20300.0,31.0667,31.117,31.0542,31.0542,20300.0
2006-05-30 13:20:00,49.44,49.46,49.34,49.34,15000.0,31.0605,31.073,30.9976,30.9976,15000.0
2006-05-30 13:25:00,49.38,49.43,49.37,49.42,10100.0,31.0228,31.0542,31.0165,31.0479,10100.0
2006-05-30 13:30:00,49.43,49.43,49.35,49.41,20800.0,31.0542,31.0542,31.0039,31.0416,20800.0
2006-05-30 13:35:00,49.41,49.44,49.39,49.44,9600.0,31.0416,31.0605,31.0291,31.0605,9600.0
2006-05-30 13:40:00,49.44,49.44,49.32,49.32,28700.0,31.0605,31.0605,30.9851,30.9851,28700.0
2006-05-30 13:45:00,49.32,49.32,49.19,49.22,28200.0,30.9851,30.9851,30.9034,30.9222,28200.0
2006-05-30 13:50:00,49.2,49.28,49.2,49.24,25400.0,30.9097,30.9599,30.9097,30.9348,25400.0
2006-05-30 13:55:00,49.26,49.32,49.24,49.32,15500.0,30.9474,30.9851,30.9348,30.9851,15500.0
2006-05-30 14:00:00,49.32,49.33,49.27,49.29,9800.0,30.9851,30.9914,30.9537,30.9662,9800.0
2006-05-30 14:05:00,49.3,49.38,49.28,49.35,16400.0,30.9725,31.0228,30.9599,31.0039,16400.0
2006-05-30 14:10:00,49.35,49.52,49.35,49.48,23100.0,31.0039,31.1107,31.0039,31.0856,23100.0
2006-05-30 14:15:00,49.48,49.52,49.43,49.52,40000.0,31.0856,31.1107,31.0542,31.1107,40000.0
2006-05-30 14:20:00,49.52,49.52,49.33,49.34,20600.0,31.1107,31.1107,30.9914,30.9976,20600.0
2006-05-30 14:25:00,49.33,49.34,49.28,49.33,17500.0,30.9914,30.9976,30.9599,30.9914,17500.0
2006-05-30 14:30:00,49.33,49.37,49.26,49.31,27500.0,30.9914,31.0165,30.9474,30.9788,27500.0
2006-05-30 14:35:00,49.32,49.35,49.27,49.35,21500.0,30.9851,31.0039,30.9537,31.0039,21500.0
2006-05-30 14:40:00,49.35,49.47,49.34,49.46,34100.0,31.0039,31.0793,30.9976,31.073,34100.0
2006-05-30 14:45:00,49.46,49.54,49.45,49.54,30200.0,31.073,31.1233,31.0667,31.1233,30200.0
2006-05-30 14:50:00,49.54,49.55,49.46,49.47,30700.0,31.1233,31.1296,31.073,31.0793,30700.0
2006-05-30 14:55:00,49.46,49.48,49.42,49.44,18500.0,31.073,31.0856,31.0479,31.0605,18500.0
2006-05-30 15:00:00,49.42,49.43,49.35,49.39,26200.0,31.0479,31.0542,31.0039,31.0291,26200.0
2006-05-30 15:05:00,49.38,49.41,49.33,49.34,24300.0,31.0228,31.0416,30.9914,30.9976,24300.0
2006-05-30 15:10:00,49.33,49.34,49.29,49.3,31200.0,30.9914,30.9976,30.9662,30.9725,31200.0
2006-05-30 15:15:00,49.3,49.32,49.26,49.27,33500.0,30.9725,30.9851,30.9474,30.9537,33500.0
2006-05-30 15:20:00,49.26,49.35,49.22,49.31,39100.0,30.9474,31.0039,30.9222,30.9788,39100.0
2006-05-30 15:25:00,49.3,49.35,49.25,49.34,39500.0,30.9725,31.0039,30.9411,30.9976,39500.0
2006-05-30 15:30:00,49.34,49.34,49.25,49.26,132800.0,30.9976,30.9976,30.9411,30.9474,132800.0
2006-05-30 15:35:00,49.26,49.33,49.21,49.33,57000.0,30.9474,30.9914,30.916,30.9914,57000.0
2006-05-30 15:40:00,49.32,49.33,49.25,49.31,62100.0,30.9851,30.9914,30.9411,30.9788,62100.0
2006-05-30 15:45:00,49.31,49.34,49.28,49.28,46400.0,30.9788,30.9976,30.9599,30.9599,46400.0
2006-05-30 15:50:00,49.28,49.29,49.2,49.21,62500.0,30.9599,30.9662,30.9097,30.916,62500.0
2006-05-30 15:55:00,49.21,49.27,49.18,49.22,108500.0,30.916,30.9537,30.8971,30.9222,108500.0
2006-05-31 09:30:00,49.2,49.29,48.98,49.0,33700.0,30.9097,30.9662,30.7715,30.784,33700.0
2006-05-31 09:35:00,49.01,49.25,48.84,49.25,47100.0,30.7903,30.9411,30.6835,30.9411,47100.0
2006-05-31 09:40:00,49.15,49.17,49.08,49.16,23400.0,30.8783,30.8908,30.8343,30.8846,23400.0
2006-05-31 09:45:00,49.17,49.31,49.15,49.3,39700.0,30.8908,30.9788,30.8783,30.9725,39700.0
2006-05-31 09:50:00,49.3,49.38,49.25,49.37,25600.0,30.9725,31.0228,30.9411,31.0165,25600.0
2006-05-31 09:55:00,49.37,49.39,49.16,49.17,34600.0,31.0165,31.0291,30.8846,30.8908,34600.0
2006-05-31 10:00:00,49.17,49.25,49.14,49.25,30600.0,30.8908,30.9411,30.872,30.9411,30600.0
2006-05-31 10:05:00,49.25,49.26,49.1,49.22,22800.0,30.9411,30.9474,30.8469,30.9222,22800.0
2006-05-31 10:10:00,49.23,49.28,49.19,49.23,15100.0,30.9285,30.9599,30.9034,30.9285,15100.0
2006-05-31 10:15:00,49.24,49.29,49.14,49.29,32900.0,30.9348,30.9662,30.872,30.9662,32900.0
2006-05-31 10:20:00,49.3,49.37,49.28,49.37,22500.0,30.9725,31.0165,30.9599,31.0165,22500.0
2006-05-31 10:25:00,49.37,49.62,49.37,49.54,39200.0,31.0165,31.1735,31.0165,31.1233,39200.0
2006-05-31 10:30:00,49.54,49.74,49.54,49.7,28300.0,31.1233,31.2489,31.1233,31.2238,28300.0
2006-05-31 10:35:00,49.72,49.82,49.7,49.78,17300.0,31.2364,31.2992,31.2238,31.2741,17300.0
2006-05-31 10:40:00,49.76,49.78,49.6,49.61,28200.0,31.2615,31.2741,31.161,31.1673,28200.0
2006-05-31 10:45:00,49.6,49.7,49.57,49.67,16200.0,31.161,31.2238,31.1421,31.205,16200.0
2006-05-31 10:50:00,49.69,49.72,49.62,49.66,18200.0,31.2175,31.2364,31.1735,31.1987,18200.0
2006-05-31 10:55:00,49.64,49.66,49.6,49.61,9400.0,31.1861,31.1987,31.161,31.1673,9400.0
2006-05-31 11:00:00,49.62,49.66,49.6,49.61,16900.0,31.1735,31.1987,31.161,31.1673,16900.0
2006-05-31 11:05:00,49.61,49.63,49.54,49.55,25000.0,31.1673,31.1798,31.1233,31.1296,25000.0
2006-05-31 11:10:00,49.53,49.54,49.44,49.49,16200.0,31.117,31.1233,31.0605,31.0919,16200.0
2006-05-31 11:15:00,49.49,49.56,49.48,49.56,18400.0,31.0919,31.1359,31.0856,31.1359,18400.0
2006-05-31 11:20:00,49.57,49.66,49.54,49.62,33300.0,31.1421,31.1987,31.1233,31.1735,33300.0
2006-05-31 11:25:00,49.63,49.68,49.61,49.61,14900.0,31.1798,31.2112,31.1673,31.1673,14900.0
2006-05-31 11:30:00,49.6,49.67,49.58,49.64,14200.0,31.161,31.205,31.1484,31.1861,14200.0
2006-05-31 11:35:00,49.64,49.71,49.61,49.61,18000.0,31.1861,31.2301,31.1673,31.1673,18000.0
2006-05-31 11:40:00,49.61,49.62,49.58,49.62,11100.0,31.1673,31.1735,31.1484,31.1735,11100.0
2006-05-31 11:45:00,49.63,49.67,49.61,49.65,19500.0,31.1798,31.205,31.1673,31.1924,19500.0
2006-05-31 11:50:00,49.65,49.7,49.65,49.68,10300.0,31.1924,31.2238,31.1924,31.2112,10300.0
2006-05-31 11:55:00,49.68,49.71,49.64,49.64,17400.0,31.2112,31.2301,31.1861,31.1861,17400.0
2006-05-31 12:00:00,49.64,49.64,49.55,49.57,20000.0,31.1861,31.1861,31.1296,31.1421,20000.0
2006-05-31 12:05:00,49.57,49.57,49.51,49.51,17800.0,31.1421,31.1421,31.1044,31.1044,17800.0
2006-05-31 12:10:00,49.52,49.55,49.51,49.53,16900.0,31.1107,31.1296,31.1044,31.117,16900.0
2006-05-31 12:15:00,49.54,49.54,49.5,49.5,16000.0,31.1233,31.1233,31.0982,31.0982,16000.0
2006-05-31 12:20:00,49.5,49.5,49.44,49.46,17000.0,31.0982,31.0982,31.0605,31.073,17000.0
2006-05-31 12:25:00,49.46,49.5,49.45,49.5,16900.0,31.073,31.0982,31.0667,31.0982,16900.0
2006-05-31 12:30:00,49.5,49.51,49.44,49.44,13700.0,31.0982,31.1044,31.0605,31.0605,13700.0
2006-05-31 12:35:00,49.44,49.47,49.41,49.41,7800.0,31.0605,31.0793,31.0416,31.0416,7800.0
2006-05-31 12:40:00,49.41,49.41,49.38,49.39,8300.0,31.0416,31.0416,31.0228,31.0291,8300.0
2006-05-31 12:45:00,49.39,49.43,49.38,49.41,17200.0,31.0291,31.0542,31.0228,31.0416,17200.0
2006-05-31 12:50:00,49.42,49.44,49.39,49.4,13600.0,31.0479,31.0605,31.0291,31.0353,13600.0
2006-05-31 12:55:00,49.4,49.4,49.31,49.33,19700.0,31.0353,31.0353,30.9788,30.9914,19700.0
2006-05-31 13:00:00,49.34,49.36,49.33,49.35,14900.0,30.9976,31.0102,30.9914,31.0039,14900.0
2006-05-31 13:05:00,49.34,49.35,49.29,49.3,10600.0,30.9976,31.0039,30.9662,30.9725,10600.0
2006-05-31 13:10:00,49.3,49.32,49.27,49.3,16300.0,30.9725,30.9851,30.9537,30.9725,16300.0
2006-05-31 13:15:00,49.31,49.35,49.24,49.25,15600.0,30.9788,31.0039,30.9348,30.9411,15600.0
2006-05-31 13:20:00,49.26,49.31,49.26,49.28,11600.0,30.9474,30.9788,30.9474,30.9599,11600.0
2006-05-31 13:25:00,49.27,49.34,49.27,49.3,14900.0,30.9537,30.9976,30.9537,30.9725,14900.0
2006-05-31 13:30:00,49.3,49.34,49.25,49.28,15400.0,30.9725,30.9976,30.9411,30.9599,15400.0
2006-05-31 13:35:00,49.29,49.35,49.28,49.31,18900.0,30.9662,31.0039,30.9599,30.9788,18900.0
2006-05-31 13:40:00,49.3,49.33,49.28,49.32,11900.0,30.9725,30.9914,30.9599,30.9851,11900.0
2006-05-31 13:45:00,49.33,49.35,49.32,49.33,9700.0,30.9914,31.0039,30.9851,30.9914,9700.0
2006-05-31 13:50:00,49.32,49.34,49.28,49.28,9600.0,30.9851,30.9976,30.9599,30.9599,9600.0
2006-05-31 13:55:00,49.28,49.32,49.15,49.25,43300.0,30.9599,30.9851,30.8783,30.9411,43300.0
2006-05-31 14:00:00,49.25,49.41,49.25,49.4,80000.0,30.9411,31.0416,30.9411,31.0353,80000.0
2006-05-31 14:05:00,49.42,49.55,49.32,49.35,25100.0,31.0479,31.1296,30.9851,31.0039,25100.0
2006-05-31 14:10:00,49.35,49.38,49.3,49.3,41600.0,31.0039,31.0228,30.9725,30.9725,41600.0
2006-05-31 14:15:00,49.3,49.34,49.25,49.32,79600.0,30.9725,30.9976,30.9411,30.9851,79600.0
2006-05-31 14:20:00,49.3,49.41,49.3,49.32,29800.0,30.9725,31.0416,30.9725,30.9851,29800.0
2006-05-31 14:25:00,49.32,49.41,49.3,49.33,25900.0,30.9851,31.0416,30.9725,30.9914,25900.0
2006-05-31 14:30:00,49.33,49.54,49.33,49.49,17400.0,30.9914,31.1233,30.9914,31.0919,17400.0
2006-05-31 14:35:00,49.48,49.49,49.39,49.39,14900.0,31.0856,31.0919,31.0291,31.0291,14900.0
2006-05-31 14:40:00,49.36,49.4,49.3,49.3,19200.0,31.0102,31.0353,30.9725,30.9725,19200.0
2006-05-31 14:45:00,49.33,49.4,49.33,49.33,23700.0,30.9914,31.0353,30.9914,30.9914,23700.0
2006-05-31 14:50:00,49.34,49.39,49.3,49.37,44200.0,30.9976,31.0291,30.9725,31.0165,44200.0
2006-05-31 14:55:00,49.37,49.42,49.35,49.38,14300.0,31.0165,31.0479,31.0039,31.0228,14300.0
2006-05-31 15:00:00,49.39,49.42,49.38,49.42,25100.0,31.0291,31.0479,31.0228,31.0479,25100.0
2006-05-31 15:05:00,49.41,49.41,49.34,49.35,32200.0,31.0416,31.0416,30.9976,31.0039,32200.0
2006-05-31 15:10:00,49.34,49.42,49.33,49.33,22100.0,30.9976,31.0479,30.9914,30.9914,22100.0
2006-05-31 15:15:00,49.35,49.4,49.32,49.37,27300.0,31.0039,31.0353,30.9851,31.0165,27300.0
2006-05-31 15:20:00,49.37,49.53,49.36,49.49,26200.0,31.0165,31.117,31.0102,31.0919,26200.0
2006-05-31 15:25:00,49.5,49.5,49.33,49.43,19100.0,31.0982,31.0982,30.9914,31.0542,19100.0
2006-05-31 15:30:00,49.43,49.45,49.29,49.33,29100.0,31.0542,31.0667,30.9662,30.9914,29100.0
2006-05-31 15:35:00,49.34,49.4,49.33,49.39,19000.0,30.9976,31.0353,30.9914,31.0291,19000.0
2006-05-31 15:40:00,49.39,49.6,49.39,49.56,44900.0,31.0291,31.161,31.0291,31.1359,44900.0
2006-05-31 15:45:00,49.58,49.66,49.57,49.65,35900.0,31.1484,31.1987,31.1421,31.1924,35900.0
2006-05-31 15:50:00,49.63,49.67,49.58,49.64,54400.0,31.1798,31.205,31.1484,31.1861,54400.0
2006-05-31 15:55:00,49.64,49.71,49.63,49.69,74300.0,31.1861,31.2301,31.1798,31.2175,74300.0
2006-06-01 09:30:00,49.8,49.95,49.75,49.78,31800.0,31.2866,31.3809,31.2552,31.2741,31800.0
2006-06-01 09:35:00,49.77,50.0,49.77,49.96,17200.0,31.2678,31.4123,31.2678,31.3872,17200.0
2006-06-01 09:40:00,49.96,50.05,49.73,50.04,22700.0,31.3872,31.4437,31.2427,31.4374,22700.0
2006-06-01 09:45:00,50.06,50.34,50.03,50.18,42600.0,31.45,31.6259,31.4311,31.5254,42600.0
2006-06-01 09:50:00,50.19,50.3,50.14,50.24,34100.0,31.5316,31.6008,31.5002,31.5631,34100.0
2006-06-01 09:55:00,50.24,50.26,50.03,50.16,38200.0,31.5631,31.5756,31.4311,31.5128,38200.0
2006-06-01 10:00:00,50.16,50.18,49.96,50.08,34700.0,31.5128,31.5254,31.3872,31.4625,34700.0
2006-06-01 10:05:00,50.08,50.1,50.0,50.08,48500.0,31.4625,31.4751,31.4123,31.4625,48500.0
2006-06-01 10:10:00,50.08,50.16,50.03,50.11,37400.0,31.4625,31.5128,31.4311,31.4814,37400.0
2006-06-01 10:15:00,50.09,50.17,50.05,50.09,33600.0,31.4688,31.5191,31.4437,31.4688,33600.0
2006-06-01 10:20:00,50.1,50.2,50.1,50.12,16300.0,31.4751,31.5379,31.4751,31.4877,16300.0
2006-06-01 10:25:00,50.12,50.2,50.11,50.16,27100.0,31.4877,31.5379,31.4814,31.5128,27100.0
2006-06-01 10:30:00,50.16,50.28,50.16,50.25,19300.0,31.5128,31.5882,31.5128,31.5693,19300.0
2006-06-01 10:35:00,50.24,50.4,50.24,50.39,40400.0,31.5631,31.6636,31.5631,31.6573,40400.0
2006-06-01 10:40:00,50.4,50.49,50.29,50.44,37100.0,31.6636,31.7201,31.5945,31.6887,37100.0
2006-06-01 10:45:00,50.44,50.44,50.33,50.39,20300.0,31.6887,31.6887,31.6196,31.6573,20300.0
2006-06-01 10:50:00,50.39,50.45,50.39,50.43,155000.0,31.6573,31.695,31.6573,31.6824,155000.0
2006-06-01 10:55:00,50.42,50.42,50.32,50.33,14600.0,31.6761,31.6761,31.6133,31.6196,14600.0
2006-06-01 11:00:00,50.33,50.38,50.32,50.33,11800.0,31.6196,31.651,31.6133,31.6196,11800.0
2006-06-01 11:05:00,50.33,50.49,50.33,50.48,44600.0,31.6196,31.7201,31.6196,31.7138,44600.0
2006-06-01 11:10:00,50.48,50.6,50.47,50.58,30100.0,31.7138,31.7892,31.7076,31.7767,30100.0
2006-06-01 11:15:00,50.6,50.64,50.53,50.57,25000.0,31.7892,31.8144,31.7453,31.7704,25000.0
2006-06-01 11:20:00,50.56,50.59,50.53,50.57,17800.0,31.7641,31.7829,31.7453,31.7704,17800.0
2006-06-01 11:25:00,50.59,50.61,50.52,50.55,16300.0,31.7829,31.7955,31.739,31.7578,16300.0
2006-06-01 11:30:00,50.55,50.62,50.54,50.57,31000.0,31.7578,31.8018,31.7515,31.7704,31000.0
2006-06-01 11:35:00,50.57,50.59,50.55,50.55,17500.0,31.7704,31.7829,31.7578,31.7578,17500.0
2006-06-01 11:40:00,50.55,50.59,50.48,50.59,16900.0,31.7578,31.7829,31.7138,31.7829,16900.0
2006-06-01 11:45:00,50.59,50.59,50.49,50.51,13200.0,31.7829,31.7829,31.7201,31.7327,13200.0
2006-06-01 11:50:00,50.51,50.51,50.4,50.43,15400.0,31.7327,31.7327,31.6636,31.6824,15400.0
2006-06-01 11:55:00,50.41,50.41,50.22,50.23,23800.0,31.6699,31.6699,31.5505,31.5568,23800.0
2006-06-01 12:00:00,50.23,50.23,50.1,50.11,31700.0,31.5568,31.5568,31.4751,31.4814,31700.0
2006-06-01 12:05:00,50.12,50.12,50.07,50.07,13400.0,31.4877,31.4877,31.4563,31.4563,13400.0
2006-06-01 12:10:00,50.09,50.09,50.04,50.05,14900.0,31.4688,31.4688,31.4374,31.4437,14900.0
2006-06-01 12:15:00,50.06,50.15,50.06,50.15,10700.0,31.45,31.5065,31.45,31.5065,10700.0
2006-06-01 12:20:00,50.15,50.18,50.13,50.17,14900.0,31.5065,31.5254,31.494,31.5191,14900.0
2006-06-01 12:25:00,50.17,50.21,50.14,50.21,15400.0,31.5191,31.5442,31.5002,31.5442,15400.0
2006-06-01 12:30:00,50.2,50.28,50.19,50.26,161700.0,31.5379,31.5882,31.5316,31.5756,161700.0
2006-06-01 12:35:00,50.26,50.3,50.2,50.2,11200.0,31.5756,31.6008,31.5379,31.5379,11200.0
2006-06-01 12:40:00,50.2,50.21,50.13,50.14,12400.0,31.5379,31.5442,31.494,31.5002,12400.0
2006-06-01 12:45:00,50.15,50.17,50.12,50.16,9900.0,31.5065,31.5191,31.4877,31.5128,9900.0
2006-06-01 12:50:00,50.16,50.25,50.16,50.2,11000.0,31.5128,31.5693,31.5128,31.5379,11000.0
2006-06-01 12:55:00,50.21,50.24,50.19,50.22,10400.0,31.5442,31.5631,31.5316,31.5505,10400.0
2006-06-01 13:00:00,50.24,50.24,50.2,50.24,11200.0,31.5631,31.5631,31.5379,31.5631,11200.0
2006-06-01 13:05:00,50.24,50.26,50.23,50.26,12200.0,31.5631,31.5756,31.5568,31.5756,12200.0
2006-06-01 13:10:00,50.26,50.29,50.24,50.26,17300.0,31.5756,31.5945,31.5631,31.5756,17300.0
2006-06-01 13:15:00,50.28,50.31,50.25,50.28,7500.0,31.5882,31.607,31.5693,31.5882,7500.0
2006-06-01 13:20:00,50.28,50.31,50.27,50.31,6200.0,31.5882,31.607,31.5819,31.607,6200.0
2006-06-01 13:25:00,50.3,50.39,50.29,50.39,11500.0,31.6008,31.6573,31.5945,31.6573,11500.0
2006-06-01 13:30:00,50.39,50.43,50.39,50.43,10300.0,31.6573,31.6824,31.6573,31.6824,10300.0
2006-06-01 13:35:00,50.44,50.44,50.35,50.37,16400.0,31.6887,31.6887,31.6322,31.6447,16400.0
2006-06-01 13:40:00,50.39,50.46,50.37,50.45,11300.0,31.6573,31.7013,31.6447,31.695,11300.0
2006-06-01 13:45:00,50.45,50.5,50.44,50.46,9400.0,31.695,31.7264,31.6887,31.7013,9400.0
2006-06-01 13:50:00,50.46,50.47,50.39,50.41,10600.0,31.7013,31.7076,31.6573,31.6699,10600.0
2006-06-01 13:55:00,50.4,50.45,50.39,50.45,12200.0,31.6636,31.695,31.6573,31.695,12200.0
2006-06-01 14:00:00,50.44,50.51,50.44,50.47,17600.0,31.6887,31.7327,31.6887,31.7076,17600.0
2006-06-01 14:05:00,50.45,50.47,50.32,50.33,19100.0,31.695,31.7076,31.6133,31.6196,19100.0
2006-06-01 14:10:00,50.33,50.35,50.27,50.3,16200.0,31.6196,31.6322,31.5819,31.6008,16200.0
2006-06-01 14:15:00,50.3,50.4,50.3,50.38,21600.0,31.6008,31.6636,31.6008,31.651,21600.0
2006-06-01 14:20:00,50.4,50.46,50.38,50.4,22200.0,31.6636,31.7013,31.651,31.6636,22200.0
2006-06-01 14:25:00,50.4,50.45,50.39,50.43,8800.0,31.6636,31.695,31.6573,31.6824,8800.0
2006-06-01 14:30:00,50.45,50.48,50.43,50.48,10800.0,31.695,31.7138,31.6824,31.7138,10800.0
2006-06-01 14:35:00,50.47,50.53,50.46,50.51,21700.0,31.7076,31.7453,31.7013,31.7327,21700.0
2006-06-01 14:40:00,50.51,50.55,50.48,50.52,12700.0,31.7327,31.7578,31.7138,31.739,12700.0
2006-06-01 14:45:00,50.54,50.59,50.48,50.59,26000.0,31.7515,31.7829,31.7138,31.7829,26000.0
2006-06-01 14:50:00,50.59,50.61,50.51,50.51,25900.0,31.7829,31.7955,31.7327,31.7327,25900.0
2006-06-01 14:55:00,50.5,50.52,50.49,50.51,15800.0,31.7264,31.739,31.7201,31.7327,15800.0
2006-06-01 15:00:00,50.5,50.5,50.43,50.45,28900.0,31.7264,31.7264,31.6824,31.695,28900.0
2006-06-01 15:05:00,50.45,50.45,50.36,50.36,24700.0,31.695,31.695,31.6384,31.6384,24700.0
2006-06-01 15:10:00,50.36,50.37,50.29,50.29,29300.0,31.6384,31.6447,31.5945,31.5945,29300.0
2006-06-01 15:15:00,50.3,50.35,50.3,50.33,26200.0,31.6008,31.6322,31.6008,31.6196,26200.0
2006-06-01 15:20:00,50.33,50.38,50.32,50.36,51300.0,31.6196,31.651,31.6133,31.6384,51300.0
2006-06-01 15:25:00,50.36,50.38,50.34,50.34,27000.0,31.6384,31.651,31.6259,31.6259,27000.0
2006-06-01 15:30:00,50.34,50.37,50.34,50.36,19800.0,31.6259,31.6447,31.6259,31.6384,19800.0
2006-06-01 15:35:00,50.35,50.39,50.34,50.35,28700.0,31.6322,31.6573,31.6259,31.6322,28700.0
2006-06-01 15:40:00,50.35,50.46,50.34,50.39,41800.0,31.6322,31.7013,31.6259,31.6573,41800.0
2006-06-01 15:45:00,50.4,50.41,50.36,50.4,30200.0,31.6636,31.6699,31.6384,31.6636,30200.0
2006-06-01 15:50:00,50.4,50.46,50.37,50.41,51500.0,31.6636,31.7013,31.6447,31.6699,51500.0
2006-06-01 15:55:00,50.4,50.42,50.38,50.4,40200.0,31.6636,31.6761,31.651,31.6636,40200.0
2006-06-02 09:30:00,50.39,50.65,50.39,50.65,39300.0,31.6573,31.8206,31.6573,31.8206,39300.0
2006-06-02 09:35:00,50.69,50.8,50.4,50.47,29100.0,31.8458,31.9149,31.6636,31.7076,29100.0
2006-06-02 09:40:00,50.4,50.47,50.15,50.2,31000.0,31.6636,31.7076,31.5065,31.5379,31000.0
2006-06-02 09:45:00,50.2,50.28,50.06,50.08,54500.0,31.5379,31.5882,31.45,31.4625,54500.0
2006-06-02 09:50:00,50.08,50.19,50.06,50.14,29800.0,31.4625,31.5316,31.45,31.5002,29800.0
2006-06-02 09:55:00,50.09,50.1,49.89,49.96,29900.0,31.4688,31.4751,31.3432,31.3872,29900.0
2006-06-02 10:00:00,49.95,50.11,49.9,50.09,29100.0,31.3809,31.4814,31.3495,31.4688,29100.0
2006-06-02 10:05:00,50.1,50.19,49.98,50.15,22200.0,31.4751,31.5316,31.3997,31.5065,22200.0
2006-06-02 10:10:00,50.19,50.28,50.15,50.15,18400.0,31.5316,31.5882,31.5065,31.5065,18400.0
2006-06-02 10:15:00,50.14,50.18,50.08,50.13,15200.0,31.5002,31.5254,31.4625,31.494,15200.0
2006-06-02 10:20:00,50.13,50.21,50.07,50.13,21300.0,31.494,31.5442,31.4563,31.494,21300.0
2006-06-02 10:25:00,50.14,50.31,50.12,50.31,23300.0,31.5002,31.607,31.4877,31.607,23300.0
2006-06-02 10:30:00,50.32,50.44,50.31,50.31,42900.0,31.6133,31.6887,31.607,31.607,42900.0
2006-06-02 10:35:00,50.3,50.33,50.24,50.26,9200.0,31.6008,31.6196,31.5631,31.5756,9200.0
2006-06-02 10:40:00,50.27,50.38,50.25,50.34,24600.0,31.5819,31.651,31.5693,31.6259,24600.0
2006-06-02 10:45:00,50.37,50.4,50.33,50.36,30300.0,31.6447,31.6636,31.6196,31.6384,30300.0
2006-06-02 10:50:00,50.35,50.43,50.3,50.33,25600.0,31.6322,31.6824,31.6008,31.6196,25600.0
2006-06-02 10:55:00,50.34,50.34,50.23,50.28,16500.0,31.6259,31.6259,31.5568,31.5882,16500.0
2006-06-02 11:00:00,50.31,50.33,50.25,50.25,12100.0,31.607,31.6196,31.5693,31.5693,12100.0
2006-06-02 11:05:00,50.25,50.25,50.09,50.17,19100.0,31.5693,31.5693,31.4688,31.5191,19100.0
2006-06-02 11:10:00,50.17,50.22,50.15,50.17,12800.0,31.5191,31.5505,31.5065,31.5191,12800.0
2006-06-02 11:15:00,50.18,50.21,50.15,50.15,6400.0,31.5254,31.5442,31.5065,31.5065,6400.0
2006-06-02 11:20:00,50.14,50.2,50.11,50.2,13600.0,31.5002,31.5379,31.4814,31.5379,13600.0
2006-06-02 11:25:00,50.22,50.22,50.07,50.1,17000.0,31.5505,31.5505,31.4563,31.4751,17000.0
2006-06-02 11:30:00,50.11,50.15,50.05,50.05,11100.0,31.4814,31.5065,31.4437,31.4437,11100.0
2006-06-02 11:35:00,50.06,50.06,49.93,50.0,16700.0,31.45,31.45,31.3683,31.4123,16700.0
2006-06-02 11:40:00,50.0,50.03,49.88,49.94,19900.0,31.4123,31.4311,31.3369,31.3746,19900.0
2006-06-02 11:45:00,49.91,49.91,49.82,49.84,12400.0,31.3557,31.3557,31.2992,31.3118,12400.0
2006-06-02 11:50:00,49.83,49.85,49.72,49.83,18400.0,31.3055,31.318,31.2364,31.3055,18400.0
2006-06-02 11:55:00,49.81,49.85,49.78,49.78,11800.0,31.2929,31.318,31.2741,31.2741,11800.0
2006-06-02 12:00:00,49.78,49.78,49.7,49.74,21100.0,31.2741,31.2741,31.2238,31.2489,21100.0
2006-06-02 12:05:00,49.73,49.85,49.73,49.85,17100.0,31.2427,31.318,31.2427,31.318,17100.0
2006-06-02 12:10:00,49.83,49.85,49.74,49.75,13200.0,31.3055,31.318,31.2489,31.2552,13200.0
2006-06-02 12:15:00,49.75,49.78,49.74,49.75,7900.0,31.2552,31.2741,31.2489,31.2552,7900.0
2006-06-02 12:20:00,49.76,49.83,49.74,49.83,14100.0,31.2615,31.3055,31.2489,31.3055,14100.0
2006-06-02 12:25:00,49.83,49.92,49.83,49.89,6900.0,31.3055,31.362,31.3055,31.3432,6900.0
2006-06-02 12:30:00,49.92,49.99,49.88,49.97,12800.0,31.362,31.406,31.3369,31.3934,12800.0
2006-06-02 12:35:00,49.98,50.04,49.97,50.02,9500.0,31.3997,31.4374,31.3934,31.4248,9500.0
2006-06-02 12:40:00,50.04,50.05,49.97,49.99,11900.0,31.4374,31.4437,31.3934,31.406,11900.0
2006-06-02 12:45:00,49.99,50.05,49.96,50.05,10700.0,31.406,31.4437,31.3872,31.4437,10700.0
2006-06-02 12:50:00,50.04,50.11,50.04,50.09,9500.0,31.4374,31.4814,31.4374,31.4688,9500.0
2006-06-02 12:55:00,50.1,50.17,50.06,50.06,16000.0,31.4751,31.5191,31.45,31.45,16000.0
2006-06-02 13:00:00,50.08,50.08,50.05,50.06,9200.0,31.4625,31.4625,31.4437,31.45,9200.0
2006-06-02 13:05:00,50.05,50.09,50.03,50.06,9300.0,31.4437,31.4688,31.4311,31.45,9300.0
2006-06-02 13:10:00,50.07,50.11,50.02,50.09,8900.0,31.4563,31.4814,31.4248,31.4688,8900.0
2006-06-02 13:15:00,50.08,50.12,50.08,50.09,7600.0,31.4625,31.4877,31.4625,31.4688,7600.0
2006-06-02 13:20:00,50.09,50.13,50.03,50.03,8700.0,31.4688,31.494,31.4311,31.4311,8700.0
2006-06-02 13:25:00,50.04,50.14,50.04,50.12,13000.0,31.4374,31.5002,31.4374,31.4877,13000.0
2006-06-02 13:30:00,50.13,50.13,50.06,50.11,13100.0,31.494,31.494,31.45,31.4814,13100.0
2006-06-02 13:35:00,50.09,50.11,50.03,50.03,10600.0,31.4688,31.4814,31.4311,31.4311,10600.0
2006-06-02 13:40:00,50.03,50.06,49.99,49.99,11300.0,31.4311,31.45,31.406,31.406,11300.0
2006-06-02 13:45:00,49.98,50.0,49.93,49.96,13000.0,31.3997,31.4123,31.3683,31.3872,13000.0
2006-06-02 13:50:00,49.95,50.0,49.93,49.97,19500.0,31.3809,31.4123,31.3683,31.3934,19500.0
2006-06-02 13:55:00,49.95,49.99,49.95,49.99,5000.0,31.3809,31.406,31.3809,31.406,5000.0
2006-06-02 14:00:00,49.98,50.01,49.96,49.98,17900.0,31.3997,31.4186,31.3872,31.3997,17900.0
2006-06-02 14:05:00,49.98,50.07,49.97,50.06,13700.0,31.3997,31.4563,31.3934,31.45,13700.0
2006-06-02 14:10:00,50.07,50.11,50.07,50.09,14300.0,31.4563,31.4814,31.4563,31.4688,14300.0
2006-06-02 14:15:00,50.07,50.07,49.97,50.01,19100.0,31.4563,31.4563,31.3934,31.4186,19100.0
2006-06-02 14:20:00,50.02,50.02,49.94,49.95,10300.0,31.4248,31.4248,31.3746,31.3809,10300.0
2006-06-02 14:25:00,49.94,49.94,49.88,49.9,15300.0,31.3746,31.3746,31.3369,31.3495,15300.0
2006-06-02 14:30:00,49.9,50.01,49.89,50.01,17300.0,31.3495,31.4186,31.3432,31.4186,17300.0
2006-06-02 14:35:00,49.99,50.08,49.98,50.05,20200.0,31.406,31.4625,31.3997,31.4437,20200.0
2006-06-02 14:40:00,50.04,50.04,49.98,49.98,11700.0,31.4374,31.4374,31.3997,31.3997,11700.0
2006-06-02 14:45:00,49.98,50.06,49.98,50.04,7200.0,31.3997,31.45,31.3997,31.4374,7200.0
2006-06-02 14:50:00,50.06,50.07,50.0,50.01,26500.0,31.45,31.4563,31.4123,31.4186,26500.0
2006-06-02 14:55:00,50.01,50.04,50.01,50.03,8900.0,31.4186,31.4374,31.4186,31.4311,8900.0
2006-06-02 15:00:00,50.03,50.04,49.92,49.93,18500.0,31.4311,31.4374,31.362,31.3683,18500.0
2006-06-02 15:05:00,49.93,49.95,49.88,49.95,13700.0,31.3683,31.3809,31.3369,31.3809,13700.0
2006-06-02 15:10:00,49.96,49.99,49.92,49.96,12900.0,31.3872,31.406,31.362,31.3872,12900.0
2006-06-02 15:15:00,49.96,50.07,49.96,50.05,14700.0,31.3872,31.4563,31.3872,31.4437,14700.0
2006-06-02 15:20:00,50.05,50.11,50.05,50.07,20300.0,31.4437,31.4814,31.4437,31.4563,20300.0
2006-06-02 15:25:00,50.08,50.1,50.03,50.09,17000.0,31.4625,31.4751,31.4311,31.4688,17000.0
2006-06-02 15:30:00,50.1,50.16,50.09,50.16,15800.0,31.4751,31.5128,31.4688,31.5128,15800.0
2006-06-02 15:35:00,50.16,50.21,50.15,50.18,16700.0,31.5128,31.5442,31.5065,31.5254,16700.0
2006-06-02 15:40:00,50.18,50.22,50.09,50.09,23000.0,31.5254,31.5505,31.4688,31.4688,23000.0
2006-06-02 15:45:00,50.1,50.1,49.97,49.98,30400.0,31.4751,31.4751,31.3934,31.3997,30400.0
2006-06-02 15:50:00,49.97,50.05,49.95,50.02,29500.0,31.3934,31.4437,31.3809,31.4248,29500.0
2006-06-02 15:55:00,50.03,50.08,49.99,49.99,68600.0,31.4311,31.4625,31.406,31.406,68600.0
2006-06-05 09:30:00,49.85,50.3,49.85,50.03,55300.0,31.318,31.6008,31.318,31.4311,55300.0
2006-06-05 09:35:00,50.03,50.06,49.9,49.92,27200.0,31.4311,31.45,31.3495,31.362,27200.0
2006-06-05 09:40:00,49.94,50.1,49.93,50.0,15900.0,31.3746,31.4751,31.3683,31.4123,15900.0
2006-06-05 09:45:00,50.0,50.08,49.96,49.99,17900.0,31.4123,31.4625,31.3872,31.406,17900.0
2006-06-05 09:50:00,50.0,50.0,49.8,49.88,18000.0,31.4123,31.4123,31.2866,31.3369,18000.0
2006-06-05 09:55:00,49.88,49.96,49.85,49.96,12600.0,31.3369,31.3872,31.318,31.3872,12600.0
2006-06-05 10:00:00,49.96,50.0,49.76,49.76,19100.0,31.3872,31.4123,31.2615,31.2615,19100.0
2006-06-05 10:05:00,49.77,49.92,49.76,49.87,15200.0,31.2678,31.362,31.2615,31.3306,15200.0
2006-06-05 10:10:00,49.86,49.89,49.82,49.83,17900.0,31.3243,31.3432,31.2992,31.3055,17900.0
2006-06-05 10:15:00,49.83,50.0,49.83,49.96,22000.0,31.3055,31.4123,31.3055,31.3872,22000.0
2006-06-05 10:20:00,49.96,49.98,49.9,49.91,28800.0,31.3872,31.3997,31.3495,31.3557,28800.0
2006-06-05 10:25:00,49.91,49.95,49.85,49.94,14300.0,31.3557,31.3809,31.318,31.3746,14300.0
2006-06-05 10:30:00,49.93,49.94,49.86,49.88,22600.0,31.3683,31.3746,31.3243,31.3369,22600.0
2006-06-05 10:35:00,49.89,49.96,49.89,49.95,30900.0,31.3432,31.3872,31.3432,31.3809,30900.0
2006-06-05 10:40:00,49.95,49.96,49.81,49.81,25100.0,31.3809,31.3872,31.2929,31.2929,25100.0
2006-06-05 10:45:00,49.81,49.82,49.74,49.8,18900.0,31.2929,31.2992,31.2489,31.2866,18900.0
2006-06-05 10:50:00,49.79,49.81,49.77,49.77,11600.0,31.2803,31.2929,31.2678,31.2678,11600.0
2006-06-05 10:55:00,49.77,49.79,49.75,49.77,10400.0,31.2678,31.2803,31.2552,31.2678,10400.0
2006-06-05 11:00:00,49.78,49.82,49.75,49.81,17700.0,31.2741,31.2992,31.2552,31.2929,17700.0
2006-06-05 11:05:00,49.82,49.91,49.8,49.89,23300.0,31.2992,31.3557,31.2866,31.3432,23300.0
2006-06-05 11:10:00,49.9,49.97,49.9,49.9,22000.0,31.3495,31.3934,31.3495,31.3495,22000.0
2006-06-05 11:15:00,49.9,49.91,49.89,49.91,5800.0,31.3495,31.3557,31.3432,31.3557,5800.0
2006-06-05 11:20:00,49.91,49.91,49.84,49.86,10700.0,31.3557,31.3557,31.3118,31.3243,10700.0
2006-06-05 11:25:00,49.86,49.86,49.78,49.78,9200.0,31.3243,31.3243,31.2741,31.2741,9200.0
2006-06-05 11:30:00,49.78,49.78,49.7,49.78,21300.0,31.2741,31.2741,31.2238,31.2741,21300.0
2006-06-05 11:35:00,49.78,49.8,49.67,49.69,14500.0,31.2741,31.2866,31.205,31.2175,14500.0
2006-06-05 11:40:00,49.69,49.72,49.64,49.66,9100.0,31.2175,31.2364,31.1861,31.1987,9100.0
2006-06-05 11:45:00,49.67,49.68,49.6,49.6,13400.0,31.205,31.2112,31.161,31.161,13400.0
2006-06-05 11:50:00,49.59,49.61,49.51,49.55,23000.0,31.1547,31.1673,31.1044,31.1296,23000.0
2006-06-05 11:55:00,49.53,49.53,49.43,49.45,10200.0,31.117,31.117,31.0542,31.0667,10200.0
2006-06-05 12:00:00,49.45,49.49,49.4,49.43,40500.0,31.0667,31.0919,31.0353,31.0542,40500.0
2006-06-05 12:05:00,49.41,49.46,49.37,49.4,15300.0,31.0416,31.073,31.0165,31.0353,15300.0
2006-06-05 12:10:00,49.4,49.43,49.38,49.39,19100.0,31.0353,31.0542,31.0228,31.0291,19100.0
2006-06-05 12:15:00,49.4,49.42,49.35,49.42,21100.0,31.0353,31.0479,31.0039,31.0479,21100.0
2006-06-05 12:20:00,49.4,49.42,49.33,49.35,9900.0,31.0353,31.0479,30.9914,31.0039,9900.0
2006-06-05 12:25:00,49.36,49.4,49.3,49.32,16900.0,31.0102,31.0353,30.9725,30.9851,16900.0
2006-06-05 12:30:00,49.31,49.34,49.23,49.33,27100.0,30.9788,30.9976,30.9285,30.9914,27100.0
2006-06-05 12:35:00,49.33,49.36,49.32,49.35,10000.0,30.9914,31.0102,30.9851,31.0039,10000.0
2006-06-05 12:40:00,49.33,49.39,49.31,49.39,11100.0,30.9914,31.0291,30.9788,31.0291,11100.0
2006-06-05 12:45:00,49.38,49.43,49.37,49.39,12300.0,31.0228,31.0542,31.0165,31.0291,12300.0
2006-06-05 12:50:00,49.4,49.42,49.34,49.35,16500.0,31.0353,31.0479,30.9976,31.0039,16500.0
2006-06-05 12:55:00,49.35,49.35,49.25,49.26,18100.0,31.0039,31.0039,30.9411,30.9474,18100.0
2006-06-05 13:00:00,49.27,49.31,49.15,49.26,24700.0,30.9537,30.9788,30.8783,30.9474,24700.0
2006-06-05 13:05:00,49.28,49.32,49.28,49.3,14600.0,30.9599,30.9851,30.9599,30.9725,14600.0
2006-06-05 13:10:00,49.3,49.34,49.3,49.32,9600.0,30.9725,30.9976,30.9725,30.9851,9600.0
2006-06-05 13:15:00,49.32,49.32,49.17,49.27,23400.0,30.9851,30.9851,30.8908,30.9537,23400.0
2006-06-05 13:20:00,49.27,49.27,49.21,49.24,9400.0,30.9537,30.9537,30.916,30.9348,9400.0
2006-06-05 13:25:00,49.24,49.3,49.24,49.3,14500.0,30.9348,30.9725,30.9348,30.9725,14500.0
2006-06-05 13:30:00,49.29,49.38,49.29,49.37,22300.0,30.9662,31.0228,30.9662,31.0165,22300.0
2006-06-05 13:35:00,49.35,49.42,49.35,49.4,21300.0,31.0039,31.0479,31.0039,31.0353,21300.0
2006-06-05 13:40:00,49.41,49.43,49.34,49.34,23200.0,31.0416,31.0542,30.9976,30.9976,23200.0
2006-06-05 13:45:00,49.34,49.34,49.31,49.32,19000.0,30.9976,30.9976,30.9788,30.9851,19000.0
2006-06-05 13:50:00,49.32,49.35,49.31,49.35,8900.0,30.9851,31.0039,30.9788,31.0039,8900.0
2006-06-05 13:55:00,49.35,49.38,49.34,49.36,21300.0,31.0039,31.0228,30.9976,31.0102,21300.0
2006-06-05 14:00:00,49.34,49.34,49.23,49.27,25000.0,30.9976,30.9976,30.9285,30.9537,25000.0
2006-06-05 14:05:00,49.27,49.29,49.22,49.22,16600.0,30.9537,30.9662,30.9222,30.9222,16600.0
2006-06-05 14:10:00,49.23,49.25,49.2,49.2,21700.0,30.9285,30.9411,30.9097,30.9097,21700.0
2006-06-05 14:15:00,49.19,49.21,49.08,49.1,47800.0,30.9034,30.916,30.8343,30.8469,47800.0
2006-06-05 14:20:00,49.08,49.1,48.94,49.1,34000.0,30.8343,30.8469,30.7463,30.8469,34000.0
2006-06-05 14:25:00,49.1,49.22,49.0,49.22,63500.0,30.8469,30.9222,30.784,30.9222,63500.0
2006-06-05 14:30:00,49.21,49.21,49.05,49.11,68100.0,30.916,30.916,30.8154,30.8531,68100.0
2006-06-05 14:35:00,49.1,49.19,49.08,49.11,76400.0,30.8469,30.9034,30.8343,30.8531,76400.0
2006-06-05 14:40:00,49.09,49.27,49.08,49.26,80600.0,30.8406,30.9537,30.8343,30.9474,80600.0
2006-06-05 14:45:00,49.25,49.35,49.24,49.34,61600.0,30.9411,31.0039,30.9348,30.9976,61600.0
2006-06-05 14:50:00,49.34,49.35,49.3,49.35,35900.0,30.9976,31.0039,30.9725,31.0039,35900.0
2006-06-05 14:55:00,49.36,49.38,49.3,49.36,46700.0,31.0102,31.0228,30.9725,31.0102,46700.0
2006-06-05 15:00:00,49.37,49.38,49.19,49.26,110700.0,31.0165,31.0228,30.9034,30.9474,110700.0
2006-06-05 15:05:00,49.26,49.27,49.16,49.16,82000.0,30.9474,30.9537,30.8846,30.8846,82000.0
2006-06-05 15:10:00,49.16,49.16,49.01,49.13,69500.0,30.8846,30.8846,30.7903,30.8657,69500.0
2006-06-05 15:15:00,49.15,49.36,49.14,49.35,66700.0,30.8783,31.0102,30.872,31.0039,66700.0
2006-06-05 15:20:00,49.36,49.4,49.34,49.39,70300.0,31.0102,31.0353,30.9976,31.0291,70300.0
2006-06-05 15:25:00,49.39,49.41,49.28,49.28,67300.0,31.0291,31.0416,30.9599,30.9599,67300.0
2006-06-05 15:30:00,49.28,49.32,49.24,49.25,77600.0,30.9599,30.9851,30.9348,30.9411,77600.0
2006-06-05 15:35:00,49.24,49.31,49.23,49.29,46900.0,30.9348,30.9788,30.9285,30.9662,46900.0
2006-06-05 15:40:00,49.3,49.3,49.18,49.21,44700.0,30.9725,30.9725,30.8971,30.916,44700.0
2006-06-05 15:45:00,49.18,49.23,49.13,49.23,79300.0,30.8971,30.9285,30.8657,30.9285,79300.0
2006-06-05 15:50:00,49.2,49.48,49.2,49.3,101500.0,30.9097,31.0856,30.9097,30.9725,101500.0
2006-06-05 15:55:00,49.3,49.38,49.24,49.25,109900.0,30.9725,31.0228,30.9348,30.9411,109900.0
2006-06-06 09:30:00,49.4,49.64,49.4,49.61,35700.0,31.0353,31.1861,31.0353,31.1673,35700.0
2006-06-06 09:35:00,49.61,50.02,49.61,49.71,103500.0,31.1673,31.4248,31.1673,31.2301,103500.0
2006-06-06 09:40:00,49.71,49.89,49.71,49.78,30200.0,31.2301,31.3432,31.2301,31.2741,30200.0
2006-06-06 09:45:00,49.78,49.78,49.57,49.6,45700.0,31.2741,31.2741,31.1421,31.161,45700.0
2006-06-06 09:50:00,49.58,49.73,49.44,49.55,56800.0,31.1484,31.2427,31.0605,31.1296,56800.0
2006-06-06 09:55:00,49.56,49.56,49.36,49.41,25400.0,31.1359,31.1359,31.0102,31.0416,25400.0
2006-06-06 10:00:00,49.39,49.51,49.24,49.48,49500.0,31.0291,31.1044,30.9348,31.0856,49500.0
2006-06-06 10:05:00,49.54,49.54,49.42,49.48,35200.0,31.1233,31.1233,31.0479,31.0856,35200.0
2006-06-06 10:10:00,49.5,49.63,49.45,49.63,34900.0,31.0982,31.1798,31.0667,31.1798,34900.0
2006-06-06 10:15:00,49.64,49.75,49.6,49.73,41900.0,31.1861,31.2552,31.161,31.2427,41900.0
2006-06-06 10:20:00,49.68,49.8,49.68,49.68,54300.0,31.2112,31.2866,31.2112,31.2112,54300.0
2006-06-06 10:25:00,49.66,49.69,49.61,49.67,129600.0,31.1987,31.2175,31.1673,31.205,129600.0
2006-06-06 10:30:00,49.65,49.76,49.64,49.71,37100.0,31.1924,31.2615,31.1861,31.2301,37100.0
2006-06-06 10:35:00,49.7,49.7,49.58,49.58,41800.0,31.2238,31.2238,31.1484,31.1484,41800.0
2006-06-06 10:40:00,49.6,49.64,49.55,49.62,21300.0,31.161,31.1861,31.1296,31.1735,21300.0
2006-06-06 10:45:00,49.61,49.63,49.54,49.58,27700.0,31.1673,31.1798,31.1233,31.1484,27700.0
2006-06-06 10:50:00,49.58,49.69,49.56,49.56,26000.0,31.1484,31.2175,31.1359,31.1359,26000.0
2006-06-06 10:55:00,49.59,49.62,49.54,49.56,35300.0,31.1547,31.1735,31.1233,31.1359,35300.0
2006-06-06 11:00:00,49.6,49.69,49.57,49.57,57800.0,31.161,31.2175,31.1421,31.1421,57800.0
2006-06-06 11:05:00,49.56,49.62,49.48,49.57,56500.0,31.1359,31.1735,31.0856,31.1421,56500.0
2006-06-06 11:10:00,49.56,49.67,49.37,49.55,80700.0,31.1359,31.205,31.0165,31.1296,80700.0
2006-06-06 11:15:00,49.53,49.57,49.47,49.57,35300.0,31.117,31.1421,31.0793,31.1421,35300.0
2006-06-06 11:20:00,49.58,49.65,49.51,49.55,33300.0,31.1484,31.1924,31.1044,31.1296,33300.0
2006-06-06 11:25:00,49.54,49.59,49.49,49.55,51700.0,31.1233,31.1547,31.0919,31.1296,51700.0
2006-06-06 11:30:00,49.55,49.59,49.5,49.5,26300.0,31.1296,31.1547,31.0982,31.0982,26300.0
2006-06-06 11:35:00,49.5,49.53,49.37,49.43,23000.0,31.0982,31.117,31.0165,31.0542,23000.0
2006-06-06 11:40:00,49.41,49.45,49.35,49.37,39900.0,31.0416,31.0667,31.0039,31.0165,39900.0
2006-06-06 11:45:00,49.36,49.38,49.25,49.31,84500.0,31.0102,31.0228,30.9411,30.9788,84500.0
2006-06-06 11:50:00,49.3,49.35,49.28,49.28,19000.0,30.9725,31.0039,30.9599,30.9599,19000.0
2006-06-06 11:55:00,49.27,49.28,49.2,49.2,19300.0,30.9537,30.9599,30.9097,30.9097,19300.0
2006-06-06 12:00:00,49.21,49.22,49.09,49.17,41800.0,30.916,30.9222,30.8406,30.8908,41800.0
2006-06-06 12:05:00,49.18,49.2,49.12,49.13,71500.0,30.8971,30.9097,30.8594,30.8657,71500.0
2006-06-06 12:10:00,49.13,49.35,49.11,49.35,248000.0,30.8657,31.0039,30.8531,31.0039,248000.0
2006-06-06 12:15:00,49.32,49.33,49.21,49.28,82200.0,30.9851,30.9914,30.916,30.9599,82200.0
2006-06-06 12:20:00,49.28,49.3,49.14,49.14,34100.0,30.9599,30.9725,30.872,30.872,34100.0
2006-06-06 12:25:00,49.14,49.17,49.11,49.16,16600.0,30.872,30.8908,30.8531,30.8846,16600.0
2006-06-06 12:30:00,49.16,49.28,49.15,49.26,26700.0,30.8846,30.9599,30.8783,30.9474,26700.0
2006-06-06 12:35:00,49.23,49.37,49.23,49.32,13800.0,30.9285,31.0165,30.9285,30.9851,13800.0
2006-06-06 12:40:00,49.32,49.45,49.32,49.39,51500.0,30.9851,31.0667,30.9851,31.0291,51500.0
2006-06-06 12:45:00,49.4,49.49,49.35,49.35,20900.0,31.0353,31.0919,31.0039,31.0039,20900.0
2006-06-06 12:50:00,49.35,49.42,49.34,49.41,16000.0,31.0039,31.0479,30.9976,31.0416,16000.0
2006-06-06 12:55:00,49.39,49.53,49.39,49.49,31000.0,31.0291,31.117,31.0291,31.0919,31000.0
2006-06-06 13:00:00,49.46,49.46,49.3,49.3,55600.0,31.073,31.073,30.9725,30.9725,55600.0
2006-06-06 13:05:00,49.3,49.34,49.25,49.28,25900.0,30.9725,30.9976,30.9411,30.9599,25900.0
2006-06-06 13:10:00,49.27,49.29,49.2,49.22,22000.0,30.9537,30.9662,30.9097,30.9222,22000.0
2006-06-06 13:15:00,49.22,49.22,49.15,49.16,12400.0,30.9222,30.9222,30.8783,30.8846,12400.0
2006-06-06 13:20:00,49.15,49.3,49.14,49.3,22700.0,30.8783,30.9725,30.872,30.9725,22700.0
2006-06-06 13:25:00,49.32,49.32,49.18,49.22,18700.0,30.9851,30.9851,30.8971,30.9222,18700.0
2006-06-06 13:30:00,49.22,49.28,49.19,49.28,14400.0,30.9222,30.9599,30.9034,30.9599,14400.0
2006-06-06 13:35:00,49.27,49.32,49.24,49.31,28500.0,30.9537,30.9851,30.9348,30.9788,28500.0
2006-06-06 13:40:00,49.28,49.29,49.09,49.14,21600.0,30.9599,30.9662,30.8406,30.872,21600.0
2006-06-06 13:45:00,49.12,49.14,49.1,49.14,23000.0,30.8594,30.872,30.8469,30.872,23000.0
2006-06-06 13:50:00,49.14,49.25,49.14,49.23,34800.0,30.872,30.9411,30.872,30.9285,34800.0
2006-06-06 13:55:00,49.22,49.29,49.2,49.26,28600.0,30.9222,30.9662,30.9097,30.9474,28600.0
2006-06-06 14:00:00,49.25,49.25,49.17,49.19,36700.0,30.9411,30.9411,30.8908,30.9034,36700.0
2006-06-06 14:05:00,49.19,49.27,49.15,49.17,55500.0,30.9034,30.9537,30.8783,30.8908,55500.0
2006-06-06 14:10:00,49.17,49.25,49.15,49.2,93700.0,30.8908,30.9411,30.8783,30.9097,93700.0
2006-06-06 14:15:00,49.23,49.24,49.11,49.2,29900.0,30.9285,30.9348,30.8531,30.9097,29900.0
2006-06-06 14:20:00,49.2,49.22,49.15,49.15,17400.0,30.9097,30.9222,30.8783,30.8783,17400.0
2006-06-06 14:25:00,49.16,49.28,49.14,49.17,37100.0,30.8846,30.9599,30.872,30.8908,37100.0
2006-06-06 14:30:00,49.17,49.27,49.17,49.17,25600.0,30.8908,30.9537,30.8908,30.8908,25600.0
2006-06-06 14:35:00,49.17,49.22,49.13,49.13,43200.0,30.8908,30.9222,30.8657,30.8657,43200.0
2006-06-06 14:40:00,49.13,49.13,48.94,48.95,42800.0,30.8657,30.8657,30.7463,30.7526,42800.0
2006-06-06 14:45:00,48.95,48.95,48.86,48.92,55700.0,30.7526,30.7526,30.6961,30.7338,55700.0
2006-06-06 14:50:00,48.94,48.96,48.91,48.94,22000.0,30.7463,30.7589,30.7275,30.7463,22000.0
2006-06-06 14:55:00,48.92,48.97,48.85,48.85,32700.0,30.7338,30.7652,30.6898,30.6898,32700.0
2006-06-06 15:00:00,48.85,48.97,48.83,48.94,45800.0,30.6898,30.7652,30.6772,30.7463,45800.0
2006-06-06 15:05:00,48.95,48.98,48.9,48.94,53900.0,30.7526,30.7715,30.7212,30.7463,53900.0
2006-06-06 15:10:00,48.95,49.0,48.91,49.0,23700.0,30.7526,30.784,30.7275,30.784,23700.0
2006-06-06 15:15:00,49.0,49.05,48.84,48.86,32200.0,30.784,30.8154,30.6835,30.6961,32200.0
2006-06-06 15:20:00,48.87,48.97,48.87,48.94,21600.0,30.7024,30.7652,30.7024,30.7463,21600.0
2006-06-06 15:25:00,48.92,48.95,48.91,48.91,5700.0,30.7338,30.7526,30.7275,30.7275,5700.0
2006-06-06 15:30:00,48.9,48.95,48.85,48.95,42600.0,30.7212,30.7526,30.6898,30.7526,42600.0
2006-06-06 15:35:00,48.95,49.16,48.95,49.1,68700.0,30.7526,30.8846,30.7526,30.8469,68700.0
2006-06-06 15:40:00,49.1,49.31,49.09,49.21,76100.0,30.8469,30.9788,30.8406,30.916,76100.0
2006-06-06 15:45:00,49.2,49.24,49.06,49.14,55500.0,30.9097,30.9348,30.8217,30.872,55500.0
2006-06-06 15:50:00,49.15,49.24,49.11,49.19,59700.0,30.8783,30.9348,30.8531,30.9034,59700.0
2006-06-06 15:55:00,49.19,49.21,49.14,49.21,62100.0,30.9034,30.916,30.872,30.916,62100.0
2006-06-07 09:30:00,49.19,49.38,49.13,49.25,134400.0,30.9034,31.0228,30.8657,30.9411,134400.0
2006-06-07 09:35:00,49.22,49.22,48.85,48.95,53600.0,30.9222,30.9222,30.6898,30.7526,53600.0
2006-06-07 09:40:00,48.92,49.2,48.92,48.98,57800.0,30.7338,30.9097,30.7338,30.7715,57800.0
2006-06-07 09:45:00,48.97,49.0,48.84,48.89,56000.0,30.7652,30.784,30.6835,30.7149,56000.0
2006-06-07 09:50:00,48.91,48.93,48.81,48.85,46000.0,30.7275,30.7401,30.6647,30.6898,46000.0
2006-06-07 09:55:00,48.84,48.89,48.73,48.84,62200.0,30.6835,30.7149,30.6144,30.6835,62200.0
2006-06-07 10:00:00,48.84,48.99,48.77,48.95,54400.0,30.6835,30.7778,30.6395,30.7526,54400.0
2006-06-07 10:05:00,48.97,49.09,48.92,48.98,34900.0,30.7652,30.8406,30.7338,30.7715,34900.0
2006-06-07 10:10:00,48.96,49.0,48.87,48.92,50000.0,30.7589,30.784,30.7024,30.7338,50000.0
2006-06-07 10:15:00,48.94,49.08,48.84,48.96,63300.0,30.7463,30.8343,30.6835,30.7589,63300.0
2006-06-07 10:20:00,48.95,49.0,48.89,48.97,55000.0,30.7526,30.784,30.7149,30.7652,55000.0
2006-06-07 10:25:00,48.97,49.07,48.92,49.07,21900.0,30.7652,30.828,30.7338,30.828,21900.0
2006-06-07 10:30:00,49.06,49.15,49.03,49.07,29200.0,30.8217,30.8783,30.8029,30.828,29200.0
2006-06-07 10:35:00,49.08,49.1,48.96,48.99,20500.0,30.8343,30.8469,30.7589,30.7778,20500.0
2006-06-07 10:40:00,49.0,49.06,48.81,48.97,24600.0,30.784,30.8217,30.6647,30.7652,24600.0
2006-06-07 10:45:00,48.97,48.97,48.84,48.85,20600.0,30.7652,30.7652,30.6835,30.6898,20600.0
2006-06-07 10:50:00,48.84,48.9,48.78,48.88,40500.0,30.6835,30.7212,30.6458,30.7086,40500.0
2006-06-07 10:55:00,48.86,48.89,48.8,48.81,24300.0,30.6961,30.7149,30.6584,30.6647,24300.0
2006-06-07 11:00:00,48.81,48.89,48.78,48.89,34800.0,30.6647,30.7149,30.6458,30.7149,34800.0
2006-06-07 11:05:00,48.87,48.87,48.73,48.77,16300.0,30.7024,30.7024,30.6144,30.6395,16300.0
2006-06-07 11:10:00,48.79,48.94,48.76,48.94,22000.0,30.6521,30.7463,30.6333,30.7463,22000.0
2006-06-07 11:15:00,48.93,48.94,48.81,48.84,15100.0,30.7401,30.7463,30.6647,30.6835,15100.0
2006-06-07 11:20:00,48.84,48.9,48.83,48.88,26800.0,30.6835,30.7212,30.6772,30.7086,26800.0
2006-06-07 11:25:00,48.89,48.9,48.75,48.77,13200.0,30.7149,30.7212,30.627,30.6395,13200.0
2006-06-07 11:30:00,48.76,48.82,48.75,48.8,31900.0,30.6333,30.671,30.627,30.6584,31900.0
2006-06-07 11:35:00,48.78,48.88,48.74,48.88,124800.0,30.6458,30.7086,30.6207,30.7086,124800.0
2006-06-07 11:40:00,48.84,48.92,48.84,48.85,18500.0,30.6835,30.7338,30.6835,30.6898,18500.0
2006-06-07 11:45:00,48.85,48.9,48.83,48.86,14800.0,30.6898,30.7212,30.6772,30.6961,14800.0
2006-06-07 11:50:00,48.85,48.94,48.85,48.94,52700.0,30.6898,30.7463,30.6898,30.7463,52700.0
2006-06-07 11:55:00,48.92,49.01,48.89,49.0,21900.0,30.7338,30.7903,30.7149,30.784,21900.0
2006-06-07 12:00:00,49.0,49.09,48.98,49.06,26500.0,30.784,30.8406,30.7715,30.8217,26500.0
2006-06-07 12:05:00,49.06,49.08,49.02,49.03,16000.0,30.8217,30.8343,30.7966,30.8029,16000.0
2006-06-07 12:10:00,49.04,49.05,49.01,49.02,7300.0,30.8092,30.8154,30.7903,30.7966,7300.0
2006-06-07 12:15:00,49.01,49.02,48.98,49.01,20900.0,30.7903,30.7966,30.7715,30.7903,20900.0
2006-06-07 12:20:00,49.02,49.05,48.94,48.98,21600.0,30.7966,30.8154,30.7463,30.7715,21600.0
2006-06-07 12:25:00,48.97,49.03,48.96,49.01,11500.0,30.7652,30.8029,30.7589,30.7903,11500.0
2006-06-07 12:30:00,49.02,49.03,48.93,48.96,24400.0,30.7966,30.8029,30.7401,30.7589,24400.0
2006-06-07 12:35:00,48.96,48.96,48.87,48.89,8400.0,30.7589,30.7589,30.7024,30.7149,8400.0
2006-06-07 12:40:00,48.88,48.91,48.84,48.84,15000.0,30.7086,30.7275,30.6835,30.6835,15000.0
2006-06-07 12:45:00,48.85,48.89,48.82,48.89,10400.0,30.6898,30.7149,30.671,30.7149,10400.0
2006-06-07 12:50:00,48.89,48.9,48.75,48.75,21400.0,30.7149,30.7212,30.627,30.627,21400.0
2006-06-07 12:55:00,48.76,48.78,48.67,48.69,19800.0,30.6333,30.6458,30.5767,30.5893,19800.0
2006-06-07 13:00:00,48.69,48.74,48.67,48.7,17400.0,30.5893,30.6207,30.5767,30.5956,17400.0
2006-06-07 13:05:00,48.7,48.74,48.69,48.72,15500.0,30.5956,30.6207,30.5893,30.6081,15500.0
2006-06-07 13:10:00,48.74,48.82,48.73,48.8,26300.0,30.6207,30.671,30.6144,30.6584,26300.0
2006-06-07 13:15:00,48.78,48.85,48.77,48.83,13700.0,30.6458,30.6898,30.6395,30.6772,13700.0
2006-06-07 13:20:00,48.85,48.85,48.71,48.75,21800.0,30.6898,30.6898,30.6018,30.627,21800.0
2006-06-07 13:25:00,48.8,48.81,48.77,48.78,7700.0,30.6584,30.6647,30.6395,30.6458,7700.0
2006-06-07 13:30:00,48.79,48.79,48.69,48.72,18600.0,30.6521,30.6521,30.5893,30.6081,18600.0
2006-06-07 13:35:00,48.71,48.75,48.64,48.66,21200.0,30.6018,30.627,30.5579,30.5704,21200.0
2006-06-07 13:40:00,48.66,48.66,48.56,48.57,25500.0,30.5704,30.5704,30.5076,30.5139,25500.0
2006-06-07 13:45:00,48.57,48.58,48.5,48.5,25300.0,30.5139,30.5202,30.4699,30.4699,25300.0
2006-06-07 13:50:00,48.54,48.63,48.5,48.63,24300.0,30.495,30.5516,30.4699,30.5516,24300.0
2006-06-07 13:55:00,48.63,48.68,48.59,48.67,13800.0,30.5516,30.583,30.5265,30.5767,13800.0
2006-06-07 14:00:00,48.65,48.65,48.49,48.51,35600.0,30.5641,30.5641,30.4636,30.4762,35600.0
2006-06-07 14:05:00,48.51,48.58,48.47,48.48,15200.0,30.4762,30.5202,30.4511,30.4573,15200.0
2006-06-07 14:10:00,48.47,48.53,48.43,48.47,38200.0,30.4511,30.4888,30.4259,30.4511,38200.0
2006-06-07 14:15:00,48.46,48.47,48.37,48.4,45100.0,30.4448,30.4511,30.3882,30.4071,45100.0
2006-06-07 14:20:00,48.4,48.42,48.36,48.42,33100.0,30.4071,30.4197,30.382,30.4197,33100.0
2006-06-07 14:25:00,48.45,48.59,48.45,48.55,53000.0,30.4385,30.5265,30.4385,30.5013,53000.0
2006-06-07 14:30:00,48.55,48.56,48.5,48.55,39000.0,30.5013,30.5076,30.4699,30.5013,39000.0
2006-06-07 14:35:00,48.54,48.6,48.54,48.57,27200.0,30.495,30.5327,30.495,30.5139,27200.0
2006-06-07 14:40:00,48.57,48.58,48.49,48.5,38100.0,30.5139,30.5202,30.4636,30.4699,38100.0
2006-06-07 14:45:00,48.49,48.5,48.41,48.43,29100.0,30.4636,30.4699,30.4134,30.4259,29100.0
2006-06-07 14:50:00,48.44,48.55,48.41,48.52,24300.0,30.4322,30.5013,30.4134,30.4825,24300.0
2006-06-07 14:55:00,48.52,48.59,48.51,48.58,29100.0,30.4825,30.5265,30.4762,30.5202,29100.0
2006-06-07 15:00:00,48.57,48.66,48.57,48.65,28700.0,30.5139,30.5704,30.5139,30.5641,28700.0
2006-06-07 15:05:00,48.64,48.65,48.45,48.47,29900.0,30.5579,30.5641,30.4385,30.4511,29900.0
2006-06-07 15:10:00,48.45,48.46,48.31,48.33,40200.0,30.4385,30.4448,30.3505,30.3631,40200.0
2006-06-07 15:15:00,48.34,48.38,48.28,48.29,30100.0,30.3694,30.3945,30.3317,30.338,30100.0
2006-06-07 15:20:00,48.3,48.52,48.3,48.48,85000.0,30.3443,30.4825,30.3443,30.4573,85000.0
2006-06-07 15:25:00,48.46,48.47,48.38,48.45,84000.0,30.4448,30.4511,30.3945,30.4385,84000.0
2006-06-07 15:30:00,48.45,48.55,48.42,48.53,98300.0,30.4385,30.5013,30.4197,30.4888,98300.0
2006-06-07 15:35:00,48.54,48.58,48.54,48.58,61000.0,30.495,30.5202,30.495,30.5202,61000.0
2006-06-07 15:40:00,48.58,48.64,48.56,48.62,89500.0,30.5202,30.5579,30.5076,30.5453,89500.0
2006-06-07 15:45:00,48.61,48.65,48.48,48.5,70900.0,30.539,30.5641,30.4573,30.4699,70900.0
2006-06-07 15:50:00,48.48,48.65,48.48,48.52,106300.0,30.4573,30.5641,30.4573,30.4825,106300.0
2006-06-07 15:55:00,48.52,48.6,48.48,48.59,84100.0,30.4825,30.5327,30.4573,30.5265,84100.0
2006-06-08 09:30:00,48.6,48.75,48.55,48.55,74600.0,30.5327,30.627,30.5013,30.5013,74600.0
2006-06-08 09:35:00,48.59,48.59,48.3,48.44,50900.0,30.5265,30.5265,30.3443,30.4322,50900.0
2006-06-08 09:40:00,48.43,48.46,48.29,48.34,66100.0,30.4259,30.4448,30.338,30.3694,66100.0
2006-06-08 09:45:00,48.32,48.5,48.24,48.49,64600.0,30.3568,30.4699,30.3066,30.4636,64600.0
2006-06-08 09:50:00,48.47,48.58,48.32,48.32,57400.0,30.4511,30.5202,30.3568,30.3568,57400.0
2006-06-08 09:55:00,48.32,48.48,48.3,48.33,83700.0,30.3568,30.4573,30.3443,30.3631,83700.0
2006-06-08 10:00:00,48.31,48.34,48.23,48.24,42000.0,30.3505,30.3694,30.3003,30.3066,42000.0
2006-06-08 10:05:00,48.22,48.25,48.16,48.23,82700.0,30.294,30.3129,30.2563,30.3003,82700.0
2006-06-08 10:10:00,48.23,48.37,48.2,48.22,46700.0,30.3003,30.3882,30.2814,30.294,46700.0
2006-06-08 10:15:00,48.21,48.22,47.65,48.12,43000.0,30.2877,30.294,29.9359,30.2312,43000.0
2006-06-08 10:20:00,48.16,48.23,48.04,48.06,51600.0,30.2563,30.3003,30.1809,30.1935,51600.0
2006-06-08 10:25:00,48.04,48.04,47.81,47.89,55500.0,30.1809,30.1809,30.0364,30.0867,55500.0
2006-06-08 10:30:00,47.88,47.93,47.8,47.83,64600.0,30.0804,30.1118,30.0301,30.049,64600.0
2006-06-08 10:35:00,47.82,47.82,47.59,47.6,79000.0,30.0427,30.0427,29.8982,29.9045,79000.0
2006-06-08 10:40:00,47.6,47.65,47.57,47.61,79200.0,29.9045,29.9359,29.8856,29.9108,79200.0
2006-06-08 10:45:00,47.61,47.68,47.61,47.67,101400.0,29.9108,29.9548,29.9108,29.9485,101400.0
2006-06-08 10:50:00,47.65,47.65,47.57,47.6,64800.0,29.9359,29.9359,29.8856,29.9045,64800.0
2006-06-08 10:55:00,47.6,47.78,47.58,47.77,35800.0,29.9045,30.0176,29.8919,30.0113,35800.0
2006-06-08 11:00:00,47.78,47.85,47.74,47.84,41400.0,30.0176,30.0616,29.9924,30.0553,41400.0
2006-06-08 11:05:00,47.84,47.87,47.78,47.84,40400.0,30.0553,30.0741,30.0176,30.0553,40400.0
2006-06-08 11:10:00,47.8,47.8,47.65,47.66,61800.0,30.0301,30.0301,29.9359,29.9422,61800.0
2006-06-08 11:15:00,47.65,47.65,47.6,47.6,48700.0,29.9359,29.9359,29.9045,29.9045,48700.0
2006-06-08 11:20:00,47.63,47.63,47.4,47.4,79200.0,29.9233,29.9233,29.7788,29.7788,79200.0
2006-06-08 11:25:00,47.42,47.46,47.35,47.41,88300.0,29.7914,29.8165,29.7474,29.7851,88300.0
2006-06-08 11:30:00,47.41,47.41,47.21,47.32,93800.0,29.7851,29.7851,29.6595,29.7286,93800.0
2006-06-08 11:35:00,47.29,47.41,47.25,47.3,38800.0,29.7097,29.7851,29.6846,29.716,38800.0
2006-06-08 11:40:00,47.29,47.3,47.21,47.25,87500.0,29.7097,29.716,29.6595,29.6846,87500.0
2006-06-08 11:45:00,47.25,47.27,47.0,47.11,23100.0,29.6846,29.6972,29.5275,29.5967,23100.0
2006-06-08 11:50:00,47.1,47.11,46.99,47.0,117500.0,29.5904,29.5967,29.5213,29.5275,117500.0
2006-06-08 11:55:00,47.0,47.0,46.81,46.88,73100.0,29.5275,29.5275,29.4082,29.4522,73100.0
2006-06-08 12:00:00,46.89,47.02,46.81,47.0,114600.0,29.4584,29.5401,29.4082,29.5275,114600.0
2006-06-08 12:05:00,47.0,47.08,47.0,47.06,59000.0,29.5275,29.5778,29.5275,29.5652,59000.0
2006-06-08 12:10:00,47.06,47.21,47.05,47.12,56900.0,29.5652,29.6595,29.559,29.6029,56900.0
2006-06-08 12:15:00,47.11,47.24,47.09,47.13,57000.0,29.5967,29.6783,29.5841,29.6092,57000.0
2006-06-08 12:20:00,47.14,47.18,47.06,47.09,34700.0,29.6155,29.6406,29.5652,29.5841,34700.0
2006-06-08 12:25:00,47.11,47.19,47.09,47.16,47100.0,29.5967,29.6469,29.5841,29.6281,47100.0
2006-06-08 12:30:00,47.15,47.19,47.14,47.17,27600.0,29.6218,29.6469,29.6155,29.6343,27600.0
2006-06-08 12:35:00,47.18,47.37,47.18,47.35,25600.0,29.6406,29.76,29.6406,29.7474,25600.0
2006-06-08 12:40:00,47.34,47.38,47.28,47.37,31200.0,29.7411,29.7663,29.7035,29.76,31200.0
2006-06-08 12:45:00,47.38,47.55,47.38,47.55,22300.0,29.7663,29.8731,29.7663,29.8731,22300.0
2006-06-08 12:50:00,47.54,47.6,47.5,47.57,30500.0,29.8668,29.9045,29.8417,29.8856,30500.0
2006-06-08 12:55:00,47.6,47.61,47.48,47.5,20900.0,29.9045,29.9108,29.8291,29.8417,20900.0
2006-06-08 13:00:00,47.48,47.53,47.21,47.21,36500.0,29.8291,29.8605,29.6595,29.6595,36500.0
2006-06-08 13:05:00,47.21,47.21,47.08,47.18,36900.0,29.6595,29.6595,29.5778,29.6406,36900.0
2006-06-08 13:10:00,47.15,47.18,47.06,47.12,115100.0,29.6218,29.6406,29.5652,29.6029,115100.0
2006-06-08 13:15:00,47.14,47.21,47.07,47.08,66200.0,29.6155,29.6595,29.5715,29.5778,66200.0
2006-06-08 13:20:00,47.08,47.11,46.96,46.99,37000.0,29.5778,29.5967,29.5024,29.5213,37000.0
2006-06-08 13:25:00,46.97,47.08,46.95,47.08,31300.0,29.5087,29.5778,29.4961,29.5778,31300.0
2006-06-08 13:30:00,47.09,47.19,47.09,47.19,23900.0,29.5841,29.6469,29.5841,29.6469,23900.0
2006-06-08 13:35:00,47.17,47.41,47.15,47.33,34200.0,29.6343,29.7851,29.6218,29.7349,34200.0
2006-06-08 13:40:00,47.36,47.59,47.36,47.52,41400.0,29.7537,29.8982,29.7537,29.8542,41400.0
2006-06-08 13:45:00,47.52,47.56,47.43,47.47,30800.0,29.8542,29.8794,29.7977,29.8228,30800.0
2006-06-08 13:50:00,47.46,47.62,47.44,47.54,52400.0,29.8165,29.9171,29.804,29.8668,52400.0
2006-06-08 13:55:00,47.51,47.63,47.46,47.63,19700.0,29.8479,29.9233,29.8165,29.9233,19700.0
2006-06-08 14:00:00,47.63,47.71,47.62,47.71,97300.0,29.9233,29.9736,29.9171,29.9736,97300.0
2006-06-08 14:05:00,47.72,47.74,47.51,47.55,74600.0,29.9799,29.9924,29.8479,29.8731,74600.0
2006-06-08 14:10:00,47.55,47.6,47.5,47.57,21300.0,29.8731,29.9045,29.8417,29.8856,21300.0
2006-06-08 14:15:00,47.57,47.59,47.42,47.57,31600.0,29.8856,29.8982,29.7914,29.8856,31600.0
2006-06-08 14:20:00,47.57,47.63,47.48,47.49,30900.0,29.8856,29.9233,29.8291,29.8354,30900.0
2006-06-08 14:25:00,47.49,47.69,47.49,47.6,27100.0,29.8354,29.961,29.8354,29.9045,27100.0
2006-06-08 14:30:00,47.61,47.66,47.49,47.66,40700.0,29.9108,29.9422,29.8354,29.9422,40700.0
2006-06-08 14:35:00,47.66,47.86,47.66,47.85,22000.0,29.9422,30.0678,29.9422,30.0616,22000.0
2006-06-08 14:40:00,47.85,47.86,47.65,47.71,23200.0,30.0616,30.0678,29.9359,29.9736,23200.0
2006-06-08 14:45:00,47.68,47.84,47.67,47.68,17900.0,29.9548,30.0553,29.9485,29.9548,17900.0
2006-06-08 14:50:00,47.67,47.72,47.63,47.7,22200.0,29.9485,29.9799,29.9233,29.9673,22200.0
2006-06-08 14:55:00,47.7,47.72,47.61,47.66,23000.0,29.9673,29.9799,29.9108,29.9422,23000.0
2006-06-08 15:00:00,47.66,47.83,47.64,47.8,31800.0,29.9422,30.049,29.9296,30.0301,31800.0
2006-06-08 15:05:00,47.81,48.0,47.8,48.0,54300.0,30.0364,30.1558,30.0301,30.1558,54300.0
2006-06-08 15:10:00,47.99,48.15,47.99,48.03,78600.0,30.1495,30.25,30.1495,30.1746,78600.0
2006-06-08 15:15:00,48.03,48.05,47.91,47.91,41500.0,30.1746,30.1872,30.0992,30.0992,41500.0
2006-06-08 15:20:00,47.91,47.92,47.78,47.79,30900.0,30.0992,30.1055,30.0176,30.0239,30900.0
2006-06-08 15:25:00,47.79,47.86,47.79,47.84,53300.0,30.0239,30.0678,30.0239,30.0553,53300.0
2006-06-08 15:30:00,47.83,47.98,47.83,47.96,27200.0,30.049,30.1432,30.049,30.1307,27200.0
2006-06-08 15:35:00,47.96,48.02,47.96,48.01,70800.0,30.1307,30.1684,30.1307,30.1621,70800.0
2006-06-08 15:40:00,48.01,48.02,47.96,48.0,51700.0,30.1621,30.1684,30.1307,30.1558,51700.0
2006-06-08 15:45:00,47.99,48.04,47.92,47.92,52300.0,30.1495,30.1809,30.1055,30.1055,52300.0
2006-06-08 15:50:00,47.92,47.93,47.88,47.93,90700.0,30.1055,30.1118,30.0804,30.1118,90700.0
2006-06-08 15:55:00,47.93,48.05,47.92,48.04,75000.0,30.1118,30.1872,30.1055,30.1809,75000.0
2006-06-09 09:30:00,48.35,48.55,48.25,48.3,60200.0,30.3757,30.5013,30.3129,30.3443,60200.0
2006-06-09 09:35:00,48.28,48.37,48.18,48.36,37400.0,30.3317,30.3882,30.2689,30.382,37400.0
2006-06-09 09:40:00,48.35,48.39,48.23,48.39,27300.0,30.3757,30.4008,30.3003,30.4008,27300.0
2006-06-09 09:45:00,48.4,48.55,48.35,48.43,49400.0,30.4071,30.5013,30.3757,30.4259,49400.0
2006-06-09 09:50:00,48.43,48.49,48.38,48.44,39800.0,30.4259,30.4636,30.3945,30.4322,39800.0
2006-06-09 09:55:00,48.46,48.72,48.45,48.69,42800.0,30.4448,30.6081,30.4385,30.5893,42800.0
2006-06-09 10:00:00,48.69,48.85,48.68,48.74,67500.0,30.5893,30.6898,30.583,30.6207,67500.0
2006-06-09 10:05:00,48.73,48.79,48.64,48.74,44800.0,30.6144,30.6521,30.5579,30.6207,44800.0
2006-06-09 10:10:00,48.74,49.02,48.72,49.02,95100.0,30.6207,30.7966,30.6081,30.7966,95100.0
2006-06-09 10:15:00,49.01,49.13,48.99,49.1,86900.0,30.7903,30.8657,30.7778,30.8469,86900.0
2006-06-09 10:20:00,49.1,49.1,49.0,49.0,38800.0,30.8469,30.8469,30.784,30.784,38800.0
2006-06-09 10:25:00,49.01,49.09,48.99,49.0,26800.0,30.7903,30.8406,30.7778,30.784,26800.0
2006-06-09 10:30:00,49.03,49.03,48.92,48.94,24600.0,30.8029,30.8029,30.7338,30.7463,24600.0
2006-06-09 10:35:00,48.95,49.04,48.94,48.99,22200.0,30.7526,30.8092,30.7463,30.7778,22200.0
2006-06-09 10:40:00,48.99,49.09,48.98,48.98,22600.0,30.7778,30.8406,30.7715,30.7715,22600.0
2006-06-09 10:45:00,49.0,49.04,48.93,48.98,13700.0,30.784,30.8092,30.7401,30.7715,13700.0
2006-06-09 10:50:00,48.96,48.98,48.83,48.85,17600.0,30.7589,30.7715,30.6772,30.6898,17600.0
2006-06-09 10:55:00,48.84,48.93,48.8,48.84,26400.0,30.6835,30.7401,30.6584,30.6835,26400.0
2006-06-09 11:00:00,48.83,48.93,48.82,48.93,22800.0,30.6772,30.7401,30.671,30.7401,22800.0
2006-06-09 11:05:00,48.92,48.99,48.89,48.89,23600.0,30.7338,30.7778,30.7149,30.7149,23600.0
2006-06-09 11:10:00,48.9,48.9,48.83,48.84,37600.0,30.7212,30.7212,30.6772,30.6835,37600.0
2006-06-09 11:15:00,48.83,48.85,48.79,48.85,20500.0,30.6772,30.6898,30.6521,30.6898,20500.0
2006-06-09 11:20:00,48.85,49.02,48.85,49.01,18000.0,30.6898,30.7966,30.6898,30.7903,18000.0
2006-06-09 11:25:00,49.01,49.02,48.93,48.94,28100.0,30.7903,30.7966,30.7401,30.7463,28100.0
2006-06-09 11:30:00,48.95,49.01,48.8,48.81,41800.0,30.7526,30.7903,30.6584,30.6647,41800.0
2006-06-09 11:35:00,48.81,48.81,48.71,48.71,24600.0,30.6647,30.6647,30.6018,30.6018,24600.0
2006-06-09 11:40:00,48.71,48.77,48.68,48.75,85400.0,30.6018,30.6395,30.583,30.627,85400.0
2006-06-09 11:45:00,48.73,48.73,48.57,48.61,29600.0,30.6144,30.6144,30.5139,30.539,29600.0
2006-06-09 11:50:00,48.58,48.6,48.48,48.51,26500.0,30.5202,30.5327,30.4573,30.4762,26500.0
2006-06-09 11:55:00,48.51,48.61,48.49,48.58,26300.0,30.4762,30.539,30.4636,30.5202,26300.0
2006-06-09 12:00:00,48.59,48.66,48.58,48.64,16600.0,30.5265,30.5704,30.5202,30.5579,16600.0
2006-06-09 12:05:00,48.63,48.79,48.62,48.75,19400.0,30.5516,30.6521,30.5453,30.627,19400.0
2006-06-09 12:10:00,48.76,48.77,48.7,48.71,27800.0,30.6333,30.6395,30.5956,30.6018,27800.0
2006-06-09 12:15:00,48.71,48.75,48.67,48.75,18900.0,30.6018,30.627,30.5767,30.627,18900.0
2006-06-09 12:20:00,48.73,48.76,48.7,48.7,11000.0,30.6144,30.6333,30.5956,30.5956,11000.0
2006-06-09 12:25:00,48.71,48.71,48.6,48.61,17800.0,30.6018,30.6018,30.5327,30.539,17800.0
2006-06-09 12:30:00,48.6,48.64,48.58,48.62,9600.0,30.5327,30.5579,30.5202,30.5453,9600.0
2006-06-09 12:35:00,48.62,48.71,48.62,48.7,11800.0,30.5453,30.6018,30.5453,30.5956,11800.0
2006-06-09 12:40:00,48.7,48.79,48.7,48.77,16100.0,30.5956,30.6521,30.5956,30.6395,16100.0
2006-06-09 12:45:00,48.77,48.77,48.7,48.77,14500.0,30.6395,30.6395,30.5956,30.6395,14500.0
2006-06-09 12:50:00,48.77,48.8,48.74,48.76,10400.0,30.6395,30.6584,30.6207,30.6333,10400.0
2006-06-09 12:55:00,48.76,48.76,48.61,48.65,18400.0,30.6333,30.6333,30.539,30.5641,18400.0
2006-06-09 13:00:00,48.65,48.67,48.58,48.61,14700.0,30.5641,30.5767,30.5202,30.539,14700.0
2006-06-09 13:05:00,48.61,48.68,48.6,48.67,24200.0,30.539,30.583,30.5327,30.5767,24200.0
2006-06-09 13:10:00,48.68,48.73,48.66,48.72,14000.0,30.583,30.6144,30.5704,30.6081,14000.0
2006-06-09 13:15:00,48.71,48.71,48.62,48.66,54500.0,30.6018,30.6018,30.5453,30.5704,54500.0
2006-06-09 13:20:00,48.66,48.69,48.6,48.69,13200.0,30.5704,30.5893,30.5327,30.5893,13200.0
2006-06-09 13:25:00,48.7,48.71,48.66,48.68,14800.0,30.5956,30.6018,30.5704,30.583,14800.0
2006-06-09 13:30:00,48.68,48.69,48.64,48.66,15600.0,30.583,30.5893,30.5579,30.5704,15600.0
2006-06-09 13:35:00,48.66,48.8,48.65,48.8,16600.0,30.5704,30.6584,30.5641,30.6584,16600.0
2006-06-09 13:40:00,48.79,48.82,48.77,48.79,11900.0,30.6521,30.671,30.6395,30.6521,11900.0
2006-06-09 13:45:00,48.79,48.82,48.77,48.82,9300.0,30.6521,30.671,30.6395,30.671,9300.0
2006-06-09 13:50:00,48.82,48.96,48.8,48.96,16800.0,30.671,30.7589,30.6584,30.7589,16800.0
2006-06-09 13:55:00,48.98,49.0,48.9,48.9,32700.0,30.7715,30.784,30.7212,30.7212,32700.0
2006-06-09 14:00:00,48.9,48.93,48.87,48.89,22400.0,30.7212,30.7401,30.7024,30.7149,22400.0
2006-06-09 14:05:00,48.88,48.93,48.83,48.87,27900.0,30.7086,30.7401,30.6772,30.7024,27900.0
2006-06-09 14:10:00,48.89,48.89,48.84,48.85,32600.0,30.7149,30.7149,30.6835,30.6898,32600.0
2006-06-09 14:15:00,48.85,48.85,48.78,48.78,21400.0,30.6898,30.6898,30.6458,30.6458,21400.0
2006-06-09 14:20:00,48.79,48.86,48.77,48.84,15800.0,30.6521,30.6961,30.6395,30.6835,15800.0
2006-06-09 14:25:00,48.87,48.89,48.84,48.85,16400.0,30.7024,30.7149,30.6835,30.6898,16400.0
2006-06-09 14:30:00,48.85,48.91,48.83,48.88,34800.0,30.6898,30.7275,30.6772,30.7086,34800.0
2006-06-09 14:35:00,48.89,48.9,48.82,48.85,28500.0,30.7149,30.7212,30.671,30.6898,28500.0
2006-06-09 14:40:00,48.83,48.9,48.81,48.9,18600.0,30.6772,30.7212,30.6647,30.7212,18600.0
2006-06-09 14:45:00,48.91,49.03,48.91,49.02,29600.0,30.7275,30.8029,30.7275,30.7966,29600.0
2006-06-09 14:50:00,49.03,49.1,49.03,49.1,22400.0,30.8029,30.8469,30.8029,30.8469,22400.0
2006-06-09 14:55:00,49.09,49.14,48.96,48.97,28900.0,30.8406,30.872,30.7589,30.7652,28900.0
2006-06-09 15:00:00,48.95,48.96,48.82,48.84,27700.0,30.7526,30.7589,30.671,30.6835,27700.0
2006-06-09 15:05:00,48.84,48.93,48.84,48.88,34400.0,30.6835,30.7401,30.6835,30.7086,34400.0
2006-06-09 15:10:00,48.87,48.91,48.84,48.89,18900.0,30.7024,30.7275,30.6835,30.7149,18900.0
2006-06-09 15:15:00,48.9,49.03,48.89,49.0,33300.0,30.7212,30.8029,30.7149,30.784,33300.0
2006-06-09 15:20:00,49.0,49.03,48.94,48.94,49300.0,30.784,30.8029,30.7463,30.7463,49300.0
2006-06-09 15:25:00,48.96,48.99,48.89,48.9,33400.0,30.7589,30.7778,30.7149,30.7212,33400.0
2006-06-09 15:30:00,48.9,48.9,48.76,48.78,42100.0,30.7212,30.7212,30.6333,30.6458,42100.0
2006-06-09 15:35:00,48.77,48.77,48.72,48.77,43000.0,30.6395,30.6395,30.6081,30.6395,43000.0
2006-06-09 15:40:00,48.77,48.83,48.77,48.8,27400.0,30.6395,30.6772,30.6395,30.6584,27400.0
2006-06-09 15:45:00,48.83,48.86,48.8,48.86,26900.0,30.6772,30.6961,30.6584,30.6961,26900.0
2006-06-09 15:50:00,48.85,48.87,48.77,48.77,105400.0,30.6898,30.7024,30.6395,30.6395,105400.0
2006-06-09 15:55:00,48.76,48.77,48.63,48.67,58700.0,30.6333,30.6395,30.5516,30.5767,58700.0
2006-06-12 09:30:00,48.7,49.17,48.7,49.13,36300.0,30.5956,30.8908,30.5956,30.8657,36300.0
2006-06-12 09:35:00,49.11,49.19,48.94,48.94,52800.0,30.8531,30.9034,30.7463,30.7463,52800.0
2006-06-12 09:40:00,48.89,48.99,48.85,48.97,43400.0,30.7149,30.7778,30.6898,30.7652,43400.0
2006-06-12 09:45:00,48.98,49.0,48.78,48.85,22500.0,30.7715,30.784,30.6458,30.6898,22500.0
2006-06-12 09:50:00,48.86,48.86,48.71,48.79,70100.0,30.6961,30.6961,30.6018,30.6521,70100.0
2006-06-12 09:55:00,48.81,48.97,48.8,48.83,23400.0,30.6647,30.7652,30.6584,30.6772,23400.0
2006-06-12 10:00:00,48.82,48.84,48.72,48.81,27800.0,30.671,30.6835,30.6081,30.6647,27800.0
2006-06-12 10:05:00,48.8,48.82,48.6,48.65,24300.0,30.6584,30.671,30.5327,30.5641,24300.0
2006-06-12 10:10:00,48.64,48.65,48.55,48.59,23000.0,30.5579,30.5641,30.5013,30.5265,23000.0
2006-06-12 10:15:00,48.6,48.61,48.4,48.44,29100.0,30.5327,30.539,30.4071,30.4322,29100.0
2006-06-12 10:20:00,48.44,48.5,48.42,48.46,21800.0,30.4322,30.4699,30.4197,30.4448,21800.0
2006-06-12 10:25:00,48.48,48.57,48.47,48.49,17500.0,30.4573,30.5139,30.4511,30.4636,17500.0
2006-06-12 10:30:00,48.49,48.7,48.47,48.64,24300.0,30.4636,30.5956,30.4511,30.5579,24300.0
2006-06-12 10:35:00,48.63,48.63,48.56,48.6,16200.0,30.5516,30.5516,30.5076,30.5327,16200.0
2006-06-12 10:40:00,48.62,48.66,48.6,48.63,22100.0,30.5453,30.5704,30.5327,30.5516,22100.0
2006-06-12 10:45:00,48.62,48.63,48.51,48.52,21600.0,30.5453,30.5516,30.4762,30.4825,21600.0
2006-06-12 10:50:00,48.53,48.58,48.51,48.54,24300.0,30.4888,30.5202,30.4762,30.495,24300.0
2006-06-12 10:55:00,48.56,48.56,48.5,48.52,27000.0,30.5076,30.5076,30.4699,30.4825,27000.0
2006-06-12 11:00:00,48.51,48.51,48.45,48.45,44200.0,30.4762,30.4762,30.4385,30.4385,44200.0
2006-06-12 11:05:00,48.44,48.53,48.43,48.5,33100.0,30.4322,30.4888,30.4259,30.4699,33100.0
2006-06-12 11:10:00,48.52,48.57,48.5,48.5,13700.0,30.4825,30.5139,30.4699,30.4699,13700.0
2006-06-12 11:15:00,48.49,48.49,48.36,48.41,20900.0,30.4636,30.4636,30.382,30.4134,20900.0
2006-06-12 11:20:00,48.4,48.42,48.25,48.29,20400.0,30.4071,30.4197,30.3129,30.338,20400.0
2006-06-12 11:25:00,48.29,48.36,48.28,48.35,24700.0,30.338,30.382,30.3317,30.3757,24700.0
2006-06-12 11:30:00,48.36,48.49,48.32,48.45,39400.0,30.382,30.4636,30.3568,30.4385,39400.0
2006-06-12 11:35:00,48.43,48.47,48.37,48.46,25100.0,30.4259,30.4511,30.3882,30.4448,25100.0
2006-06-12 11:40:00,48.45,48.45,48.31,48.31,67000.0,30.4385,30.4385,30.3505,30.3505,67000.0
2006-06-12 11:45:00,48.31,48.36,48.25,48.36,19000.0,30.3505,30.382,30.3129,30.382,19000.0
2006-06-12 11:50:00,48.37,48.45,48.37,48.4,24600.0,30.3882,30.4385,30.3882,30.4071,24600.0
2006-06-12 11:55:00,48.4,48.46,48.34,48.46,8000.0,30.4071,30.4448,30.3694,30.4448,8000.0
2006-06-12 12:00:00,48.46,48.47,48.34,48.36,57500.0,30.4448,30.4511,30.3694,30.382,57500.0
2006-06-12 12:05:00,48.33,48.37,48.29,48.3,15700.0,30.3631,30.3882,30.338,30.3443,15700.0
2006-06-12 12:10:00,48.3,48.33,48.28,48.28,6400.0,30.3443,30.3631,30.3317,30.3317,6400.0
2006-06-12 12:15:00,48.3,48.33,48.28,48.29,12700.0,30.3443,30.3631,30.3317,30.338,12700.0
2006-06-12 12:20:00,48.29,48.29,48.21,48.26,17200.0,30.338,30.338,30.2877,30.3191,17200.0
2006-06-12 12:25:00,48.26,48.32,48.23,48.32,10900.0,30.3191,30.3568,30.3003,30.3568,10900.0
2006-06-12 12:30:00,48.3,48.3,48.27,48.28,7900.0,30.3443,30.3443,30.3254,30.3317,7900.0
2006-06-12 12:35:00,48.28,48.28,48.18,48.18,12500.0,30.3317,30.3317,30.2689,30.2689,12500.0
2006-06-12 12:40:00,48.17,48.22,48.12,48.16,26800.0,30.2626,30.294,30.2312,30.2563,26800.0
2006-06-12 12:45:00,48.16,48.18,48.14,48.17,11000.0,30.2563,30.2689,30.2437,30.2626,11000.0
2006-06-12 12:50:00,48.18,48.25,48.18,48.25,20900.0,30.2689,30.3129,30.2689,30.3129,20900.0
2006-06-12 12:55:00,48.25,48.26,48.18,48.21,18600.0,30.3129,30.3191,30.2689,30.2877,18600.0
2006-06-12 13:00:00,48.2,48.2,48.09,48.1,25600.0,30.2814,30.2814,30.2123,30.2186,25600.0
2006-06-12 13:05:00,48.1,48.29,48.1,48.29,40200.0,30.2186,30.338,30.2186,30.338,40200.0
2006-06-12 13:10:00,48.29,48.31,48.22,48.22,11500.0,30.338,30.3505,30.294,30.294,11500.0
2006-06-12 13:15:00,48.24,48.24,48.18,48.2,8000.0,30.3066,30.3066,30.2689,30.2814,8000.0
2006-06-12 13:20:00,48.19,48.25,48.17,48.22,24900.0,30.2752,30.3129,30.2626,30.294,24900.0
2006-06-12 13:25:00,48.22,48.27,48.22,48.24,13600.0,30.294,30.3254,30.294,30.3066,13600.0
2006-06-12 13:30:00,48.22,48.25,48.21,48.22,18000.0,30.294,30.3129,30.2877,30.294,18000.0
2006-06-12 13:35:00,48.23,48.23,48.11,48.13,19200.0,30.3003,30.3003,30.2249,30.2375,19200.0
2006-06-12 13:40:00,48.1,48.18,48.1,48.15,14100.0,30.2186,30.2689,30.2186,30.25,14100.0
2006-06-12 13:45:00,48.15,48.16,48.06,48.11,85700.0,30.25,30.2563,30.1935,30.2249,85700.0
2006-06-12 13:50:00,48.11,48.19,48.11,48.14,32400.0,30.2249,30.2752,30.2249,30.2437,32400.0
2006-06-12 13:55:00,48.15,48.25,48.14,48.19,9300.0,30.25,30.3129,30.2437,30.2752,9300.0
2006-06-12 14:00:00,48.19,48.24,48.19,48.21,4500.0,30.2752,30.3066,30.2752,30.2877,4500.0
2006-06-12 14:05:00,48.2,48.2,48.0,48.01,11900.0,30.2814,30.2814,30.1558,30.1621,11900.0
2006-06-12 14:10:00,48.0,48.14,47.96,47.97,18300.0,30.1558,30.2437,30.1307,30.1369,18300.0
2006-06-12 14:15:00,47.95,47.96,47.89,47.95,14300.0,30.1244,30.1307,30.0867,30.1244,14300.0
2006-06-12 14:20:00,47.94,48.03,47.85,48.0,31700.0,30.1181,30.1746,30.0616,30.1558,31700.0
2006-06-12 14:25:00,48.0,48.07,48.0,48.04,11000.0,30.1558,30.1998,30.1558,30.1809,11000.0
2006-06-12 14:30:00,48.02,48.06,48.0,48.06,15000.0,30.1684,30.1935,30.1558,30.1935,15000.0
2006-06-12 14:35:00,48.05,48.08,48.0,48.08,14300.0,30.1872,30.206,30.1558,30.206,14300.0
2006-06-12 14:40:00,48.06,48.06,47.95,47.96,19000.0,30.1935,30.1935,30.1244,30.1307,19000.0
2006-06-12 14:45:00,47.97,48.12,47.95,48.09,24800.0,30.1369,30.2312,30.1244,30.2123,24800.0
2006-06-12 14:50:00,48.12,48.16,48.09,48.14,17000.0,30.2312,30.2563,30.2123,30.2437,17000.0
2006-06-12 14:55:00,48.14,48.14,48.07,48.11,15000.0,30.2437,30.2437,30.1998,30.2249,15000.0
2006-06-12 15:00:00,48.11,48.11,48.01,48.01,21400.0,30.2249,30.2249,30.1621,30.1621,21400.0
2006-06-12 15:05:00,48.01,48.04,47.94,47.94,19900.0,30.1621,30.1809,30.1181,30.1181,19900.0
2006-06-12 15:10:00,47.95,48.05,47.89,47.95,32000.0,30.1244,30.1872,30.0867,30.1244,32000.0
2006-06-12 15:15:00,47.95,47.99,47.9,47.93,19000.0,30.1244,30.1495,30.093,30.1118,19000.0
2006-06-12 15:20:00,47.93,47.96,47.85,47.9,66100.0,30.1118,30.1307,30.0616,30.093,66100.0
2006-06-12 15:25:00,47.89,47.97,47.85,47.9,79100.0,30.0867,30.1369,30.0616,30.093,79100.0
2006-06-12 15:30:00,47.9,47.9,47.73,47.76,35500.0,30.093,30.093,29.9862,30.005,35500.0
2006-06-12 15:35:00,47.76,47.83,47.75,47.81,25700.0,30.005,30.049,29.9987,30.0364,25700.0
2006-06-12 15:40:00,47.81,47.86,47.8,47.86,48000.0,30.0364,30.0678,30.0301,30.0678,48000.0
2006-06-12 15:45:00,47.86,47.96,47.86,47.92,46500.0,30.0678,30.1307,30.0678,30.1055,46500.0
2006-06-12 15:50:00,47.92,47.98,47.92,47.93,53900.0,30.1055,30.1432,30.1055,30.1118,53900.0
2006-06-12 15:55:00,47.93,47.95,47.85,47.86,61900.0,30.1118,30.1244,30.0616,30.0678,61900.0
2006-06-13 09:30:00,47.56,47.7,47.5,47.5,27500.0,29.8794,29.9673,29.8417,29.8417,27500.0
2006-06-13 09:35:00,47.48,47.75,47.42,47.67,27800.0,29.8291,29.9987,29.7914,29.9485,27800.0
2006-06-13 09:40:00,47.67,47.89,47.62,47.88,48600.0,29.9485,30.0867,29.9171,30.0804,48600.0
2006-06-13 09:45:00,47.9,47.98,47.83,47.85,73700.0,30.093,30.1432,30.049,30.0616,73700.0
2006-06-13 09:50:00,47.86,48.46,47.86,48.18,74800.0,30.0678,30.4448,30.0678,30.2689,74800.0
2006-06-13 09:55:00,48.16,48.16,47.85,48.02,56900.0,30.2563,30.2563,30.0616,30.1684,56900.0
2006-06-13 10:00:00,48.01,48.05,47.86,47.89,38200.0,30.1621,30.1872,30.0678,30.0867,38200.0
2006-06-13 10:05:00,47.91,47.98,47.87,47.96,19100.0,30.0992,30.1432,30.0741,30.1307,19100.0
2006-06-13 10:10:00,47.96,48.06,47.86,47.87,13700.0,30.1307,30.1935,30.0678,30.0741,13700.0
2006-06-13 10:15:00,47.87,47.91,47.74,47.76,14000.0,30.0741,30.0992,29.9924,30.005,14000.0
2006-06-13 10:20:00,47.76,47.89,47.63,47.78,25600.0,30.005,30.0867,29.9233,30.0176,25600.0
2006-06-13 10:25:00,47.79,48.05,47.77,48.03,26100.0,30.0239,30.1872,30.0113,30.1746,26100.0
2006-06-13 10:30:00,48.04,48.09,47.97,48.0,57400.0,30.1809,30.2123,30.1369,30.1558,57400.0
2006-06-13 10:35:00,48.0,48.01,47.83,47.84,13100.0,30.1558,30.1621,30.049,30.0553,13100.0
2006-06-13 10:40:00,47.84,47.89,47.75,47.77,12100.0,30.0553,30.0867,29.9987,30.0113,12100.0
2006-06-13 10:45:00,47.76,47.87,47.68,47.72,15100.0,30.005,30.0741,29.9548,29.9799,15100.0
2006-06-13 10:50:00,47.73,47.82,47.67,47.81,20000.0,29.9862,30.0427,29.9485,30.0364,20000.0
2006-06-13 10:55:00,47.81,47.86,47.74,47.76,24800.0,30.0364,30.0678,29.9924,30.005,24800.0
2006-06-13 11:00:00,47.76,47.76,47.64,47.64,23100.0,30.005,30.005,29.9296,29.9296,23100.0
2006-06-13 11:05:00,47.64,47.71,47.6,47.6,28500.0,29.9296,29.9736,29.9045,29.9045,28500.0
2006-06-13 11:10:00,47.59,47.74,47.58,47.74,22000.0,29.8982,29.9924,29.8919,29.9924,22000.0
2006-06-13 11:15:00,47.77,47.91,47.77,47.81,21900.0,30.0113,30.0992,30.0113,30.0364,21900.0
2006-06-13 11:20:00,47.81,47.85,47.74,47.85,25700.0,30.0364,30.0616,29.9924,30.0616,25700.0
2006-06-13 11:25:00,47.86,48.03,47.85,47.94,16400.0,30.0678,30.1746,30.0616,30.1181,16400.0
2006-06-13 11:30:00,47.96,48.12,47.95,48.09,14700.0,30.1307,30.2312,30.1244,30.2123,14700.0
2006-06-13 11:35:00,48.09,48.11,47.94,47.96,24900.0,30.2123,30.2249,30.1181,30.1307,24900.0
2006-06-13 11:40:00,47.94,48.05,47.92,48.04,13500.0,30.1181,30.1872,30.1055,30.1809,13500.0
2006-06-13 11:45:00,48.04,48.35,48.04,48.32,17700.0,30.1809,30.3757,30.1809,30.3568,17700.0
2006-06-13 11:50:00,48.32,48.32,48.04,48.05,44200.0,30.3568,30.3568,30.1809,30.1872,44200.0
2006-06-13 11:55:00,48.05,48.27,48.05,48.23,27100.0,30.1872,30.3254,30.1872,30.3003,27100.0
2006-06-13 12:00:00,48.23,48.25,48.13,48.13,19800.0,30.3003,30.3129,30.2375,30.2375,19800.0
2006-06-13 12:05:00,48.14,48.17,48.11,48.14,35400.0,30.2437,30.2626,30.2249,30.2437,35400.0
2006-06-13 12:10:00,48.16,48.2,48.14,48.18,17000.0,30.2563,30.2814,30.2437,30.2689,17000.0
2006-06-13 12:15:00,48.17,48.19,48.07,48.1,25600.0,30.2626,30.2752,30.1998,30.2186,25600.0
2006-06-13 12:20:00,48.13,48.13,47.95,47.95,14900.0,30.2375,30.2375,30.1244,30.1244,14900.0
2006-06-13 12:25:00,47.96,47.99,47.9,47.92,11600.0,30.1307,30.1495,30.093,30.1055,11600.0
2006-06-13 12:30:00,47.92,47.94,47.88,47.9,8000.0,30.1055,30.1181,30.0804,30.093,8000.0
2006-06-13 12:35:00,47.93,47.94,47.85,47.85,15100.0,30.1118,30.1181,30.0616,30.0616,15100.0
2006-06-13 12:40:00,47.85,47.94,47.83,47.92,18400.0,30.0616,30.1181,30.049,30.1055,18400.0
2006-06-13 12:45:00,47.94,47.99,47.94,47.98,11400.0,30.1181,30.1495,30.1181,30.1432,11400.0
2006-06-13 12:50:00,47.99,48.01,47.94,47.94,6800.0,30.1495,30.1621,30.1181,30.1181,6800.0
2006-06-13 12:55:00,47.95,47.95,47.88,47.89,14000.0,30.1244,30.1244,30.0804,30.0867,14000.0
2006-06-13 13:00:00,47.9,47.91,47.71,47.78,45900.0,30.093,30.0992,29.9736,30.0176,45900.0
2006-06-13 13:05:00,47.78,47.79,47.72,47.72,32000.0,30.0176,30.0239,29.9799,29.9799,32000.0
2006-06-13 13:10:00,47.7,47.77,47.68,47.77,21000.0,29.9673,30.0113,29.9548,30.0113,21000.0
2006-06-13 13:15:00,47.76,47.81,47.7,47.77,12300.0,30.005,30.0364,29.9673,30.0113,12300.0
2006-06-13 13:20:00,47.8,47.8,47.65,47.65,17800.0,30.0301,30.0301,29.9359,29.9359,17800.0
2006-06-13 13:25:00,47.65,47.68,47.6,47.67,10500.0,29.9359,29.9548,29.9045,29.9485,10500.0
2006-06-13 13:30:00,47.64,47.78,47.56,47.78,9800.0,29.9296,30.0176,29.8794,30.0176,9800.0
2006-06-13 13:35:00,47.79,47.85,47.71,47.71,10000.0,30.0239,30.0616,29.9736,29.9736,10000.0
2006-06-13 13:40:00,47.72,47.85,47.7,47.85,19700.0,29.9799,30.0616,29.9673,30.0616,19700.0
2006-06-13 13:45:00,47.84,48.08,47.84,48.02,13800.0,30.0553,30.206,30.0553,30.1684,13800.0
2006-06-13 13:50:00,48.01,48.09,47.99,47.99,14800.0,30.1621,30.2123,30.1495,30.1495,14800.0
2006-06-13 13:55:00,48.0,48.0,47.9,47.93,10200.0,30.1558,30.1558,30.093,30.1118,10200.0
2006-06-13 14:00:00,47.93,47.93,47.83,47.83,8500.0,30.1118,30.1118,30.049,30.049,8500.0
2006-06-13 14:05:00,47.82,47.86,47.7,47.77,17700.0,30.0427,30.0678,29.9673,30.0113,17700.0
2006-06-13 14:10:00,47.77,47.77,47.62,47.63,14100.0,30.0113,30.0113,29.9171,29.9233,14100.0
2006-06-13 14:15:00,47.63,47.66,47.54,47.66,14500.0,29.9233,29.9422,29.8668,29.9422,14500.0
2006-06-13 14:20:00,47.62,47.64,47.5,47.54,21900.0,29.9171,29.9296,29.8417,29.8668,21900.0
2006-06-13 14:25:00,47.55,47.68,47.49,47.62,24900.0,29.8731,29.9548,29.8354,29.9171,24900.0
2006-06-13 14:30:00,47.64,47.67,47.48,47.49,16400.0,29.9296,29.9485,29.8291,29.8354,16400.0
2006-06-13 14:35:00,47.5,47.5,47.4,47.45,33200.0,29.8417,29.8417,29.7788,29.8103,33200.0
2006-06-13 14:40:00,47.45,47.57,47.41,47.48,33500.0,29.8103,29.8856,29.7851,29.8291,33500.0
2006-06-13 14:45:00,47.48,47.48,47.31,47.34,38000.0,29.8291,29.8291,29.7223,29.7411,38000.0
2006-06-13 14:50:00,47.33,47.37,47.26,47.32,24100.0,29.7349,29.76,29.6909,29.7286,24100.0
2006-06-13 14:55:00,47.31,47.41,47.31,47.38,23800.0,29.7223,29.7851,29.7223,29.7663,23800.0
2006-06-13 15:00:00,47.4,47.4,47.24,47.29,26000.0,29.7788,29.7788,29.6783,29.7097,26000.0
2006-06-13 15:05:00,47.29,47.36,47.26,47.32,23700.0,29.7097,29.7537,29.6909,29.7286,23700.0
2006-06-13 15:10:00,47.32,47.39,47.3,47.33,34200.0,29.7286,29.7726,29.716,29.7349,34200.0
2006-06-13 15:15:00,47.33,47.4,47.28,47.39,30400.0,29.7349,29.7788,29.7035,29.7726,30400.0
2006-06-13 15:20:00,47.38,47.45,47.36,47.45,38100.0,29.7663,29.8103,29.7537,29.8103,38100.0
2006-06-13 15:25:00,47.47,47.76,47.47,47.72,46400.0,29.8228,30.005,29.8228,29.9799,46400.0
2006-06-13 15:30:00,47.72,47.84,47.69,47.82,49300.0,29.9799,30.0553,29.961,30.0427,49300.0
2006-06-13 15:35:00,47.82,47.82,47.71,47.71,76400.0,30.0427,30.0427,29.9736,29.9736,76400.0
2006-06-13 15:40:00,47.71,47.77,47.71,47.75,47600.0,29.9736,30.0113,29.9736,29.9987,47600.0
2006-06-13 15:45:00,47.75,47.75,47.58,47.58,58300.0,29.9987,29.9987,29.8919,29.8919,58300.0
2006-06-13 15:50:00,47.58,47.58,47.4,47.41,53600.0,29.8919,29.8919,29.7788,29.7851,53600.0
2006-06-13 15:55:00,47.42,47.43,47.34,47.42,98400.0,29.7914,29.7977,29.7411,29.7914,98400.0
2006-06-14 09:30:00,47.34,47.66,47.31,47.57,48800.0,29.7411,29.9422,29.7223,29.8856,48800.0
2006-06-14 09:35:00,47.57,47.57,47.39,47.39,29900.0,29.8856,29.8856,29.7726,29.7726,29900.0
2006-06-14 09:40:00,47.41,47.41,47.01,47.06,65200.0,29.7851,29.7851,29.5338,29.5652,65200.0
2006-06-14 09:45:00,47.04,47.09,46.85,47.03,57800.0,29.5527,29.5841,29.4333,29.5464,57800.0
2006-06-14 09:50:00,47.04,47.36,47.02,47.3,50100.0,29.5527,29.7537,29.5401,29.716,50100.0
2006-06-14 09:55:00,47.3,47.32,47.16,47.26,84800.0,29.716,29.7286,29.6281,29.6909,84800.0
2006-06-14 10:00:00,47.26,47.3,47.13,47.3,75100.0,29.6909,29.716,29.6092,29.716,75100.0
2006-06-14 10:05:00,47.3,47.49,47.3,47.4,85200.0,29.716,29.8354,29.716,29.7788,85200.0
2006-06-14 10:10:00,47.39,47.41,47.21,47.28,126400.0,29.7726,29.7851,29.6595,29.7035,126400.0
2006-06-14 10:15:00,47.24,47.27,47.13,47.2,49100.0,29.6783,29.6972,29.6092,29.6532,49100.0
2006-06-14 10:20:00,47.19,47.23,47.07,47.09,49900.0,29.6469,29.672,29.5715,29.5841,49900.0
2006-06-14 10:25:00,47.1,47.12,46.9,47.0,34200.0,29.5904,29.6029,29.4647,29.5275,34200.0
2006-06-14 10:30:00,47.03,47.16,46.97,47.02,73500.0,29.5464,29.6281,29.5087,29.5401,73500.0
2006-06-14 10:35:00,47.04,47.09,46.89,46.96,33000.0,29.5527,29.5841,29.4584,29.5024,33000.0
2006-06-14 10:40:00,46.99,47.0,46.92,46.94,25400.0,29.5213,29.5275,29.4773,29.4898,25400.0
2006-06-14 10:45:00,46.94,47.05,46.93,47.04,24200.0,29.4898,29.559,29.4836,29.5527,24200.0
2006-06-14 10:50:00,47.05,47.1,47.03,47.06,20500.0,29.559,29.5904,29.5464,29.5652,20500.0
2006-06-14 10:55:00,47.04,47.05,46.84,46.84,22600.0,29.5527,29.559,29.427,29.427,22600.0
2006-06-14 11:00:00,46.83,46.91,46.71,46.76,33000.0,29.4207,29.471,29.3454,29.3768,33000.0
2006-06-14 11:05:00,46.77,46.82,46.71,46.79,19900.0,29.383,29.4145,29.3454,29.3956,19900.0
2006-06-14 11:10:00,46.8,46.99,46.8,46.95,27600.0,29.4019,29.5213,29.4019,29.4961,27600.0
2006-06-14 11:15:00,46.94,46.99,46.92,46.96,32500.0,29.4898,29.5213,29.4773,29.5024,32500.0
2006-06-14 11:20:00,46.94,46.99,46.86,46.96,20100.0,29.4898,29.5213,29.4396,29.5024,20100.0
2006-06-14 11:25:00,46.98,47.0,46.94,47.0,19800.0,29.515,29.5275,29.4898,29.5275,19800.0
2006-06-14 11:30:00,47.0,47.0,46.96,46.98,56600.0,29.5275,29.5275,29.5024,29.515,56600.0
2006-06-14 11:35:00,46.99,47.0,46.85,46.91,25200.0,29.5213,29.5275,29.4333,29.471,25200.0
2006-06-14 11:40:00,46.91,46.96,46.87,46.88,12800.0,29.471,29.5024,29.4459,29.4522,12800.0
2006-06-14 11:45:00,46.88,46.91,46.81,46.81,19200.0,29.4522,29.471,29.4082,29.4082,19200.0
2006-06-14 11:50:00,46.82,46.85,46.8,46.82,18000.0,29.4145,29.4333,29.4019,29.4145,18000.0
2006-06-14 11:55:00,46.81,46.82,46.72,46.81,18100.0,29.4082,29.4145,29.3516,29.4082,18100.0
2006-06-14 12:00:00,46.81,46.88,46.77,46.81,26000.0,29.4082,29.4522,29.383,29.4082,26000.0
2006-06-14 12:05:00,46.81,46.83,46.73,46.83,51200.0,29.4082,29.4207,29.3579,29.4207,51200.0
2006-06-14 12:10:00,46.83,46.89,46.83,46.87,47900.0,29.4207,29.4584,29.4207,29.4459,47900.0
2006-06-14 12:15:00,46.87,46.97,46.87,46.95,36600.0,29.4459,29.5087,29.4459,29.4961,36600.0
2006-06-14 12:20:00,46.94,46.95,46.89,46.89,27000.0,29.4898,29.4961,29.4584,29.4584,27000.0
2006-06-14 12:25:00,46.88,46.89,46.8,46.81,29900.0,29.4522,29.4584,29.4019,29.4082,29900.0
2006-06-14 12:30:00,46.81,46.86,46.81,46.86,17900.0,29.4082,29.4396,29.4082,29.4396,17900.0
2006-06-14 12:35:00,46.85,46.99,46.83,46.98,25900.0,29.4333,29.5213,29.4207,29.515,25900.0
2006-06-14 12:40:00,46.97,47.0,46.94,46.99,13300.0,29.5087,29.5275,29.4898,29.5213,13300.0
2006-06-14 12:45:00,47.0,47.0,46.97,46.97,10100.0,29.5275,29.5275,29.5087,29.5087,10100.0
2006-06-14 12:50:00,46.99,47.0,46.97,47.0,19800.0,29.5213,29.5275,29.5087,29.5275,19800.0
2006-06-14 12:55:00,46.99,47.0,46.99,47.0,12400.0,29.5213,29.5275,29.5213,29.5275,12400.0
2006-06-14 13:00:00,46.99,47.0,46.94,46.96,13800.0,29.5213,29.5275,29.4898,29.5024,13800.0
2006-06-14 13:05:00,46.96,46.96,46.8,46.84,21800.0,29.5024,29.5024,29.4019,29.427,21800.0
2006-06-14 13:10:00,46.85,46.9,46.81,46.83,22600.0,29.4333,29.4647,29.4082,29.4207,22600.0
2006-06-14 13:15:00,46.84,46.85,46.64,46.66,25500.0,29.427,29.4333,29.3014,29.3139,25500.0
2006-06-14 13:20:00,46.65,46.8,46.62,46.74,30500.0,29.3077,29.4019,29.2888,29.3642,30500.0
2006-06-14 13:25:00,46.73,46.83,46.67,46.83,23500.0,29.3579,29.4207,29.3202,29.4207,23500.0
2006-06-14 13:30:00,46.83,46.83,46.75,46.77,30900.0,29.4207,29.4207,29.3705,29.383,30900.0
2006-06-14 13:35:00,46.76,46.78,46.71,46.72,23400.0,29.3768,29.3893,29.3454,29.3516,23400.0
2006-06-14 13:40:00,46.71,46.8,46.7,46.75,28600.0,29.3454,29.4019,29.3391,29.3705,28600.0
2006-06-14 13:45:00,46.75,46.85,46.75,46.81,53200.0,29.3705,29.4333,29.3705,29.4082,53200.0
2006-06-14 13:50:00,46.81,46.85,46.75,46.75,41500.0,29.4082,29.4333,29.3705,29.3705,41500.0
2006-06-14 13:55:00,46.75,46.82,46.75,46.81,44500.0,29.3705,29.4145,29.3705,29.4082,44500.0
2006-06-14 14:00:00,46.81,46.89,46.76,46.85,57400.0,29.4082,29.4584,29.3768,29.4333,57400.0
2006-06-14 14:05:00,46.84,47.05,46.83,47.01,53900.0,29.427,29.559,29.4207,29.5338,53900.0
2006-06-14 14:10:00,47.01,47.01,46.82,46.85,36600.0,29.5338,29.5338,29.4145,29.4333,36600.0
2006-06-14 14:15:00,46.85,46.9,46.72,46.74,64100.0,29.4333,29.4647,29.3516,29.3642,64100.0
2006-06-14 14:20:00,46.74,46.81,46.72,46.76,29300.0,29.3642,29.4082,29.3516,29.3768,29300.0
2006-06-14 14:25:00,46.76,46.77,46.67,46.77,30900.0,29.3768,29.383,29.3202,29.383,30900.0
2006-06-14 14:30:00,46.77,46.81,46.65,46.66,64600.0,29.383,29.4082,29.3077,29.3139,64600.0
2006-06-14 14:35:00,46.67,46.78,46.66,46.69,47800.0,29.3202,29.3893,29.3139,29.3328,47800.0
2006-06-14 14:40:00,46.69,46.71,46.57,46.62,48900.0,29.3328,29.3454,29.2574,29.2888,48900.0
2006-06-14 14:45:00,46.59,46.66,46.49,46.58,44800.0,29.27,29.3139,29.2071,29.2637,44800.0
2006-06-14 14:50:00,46.58,46.71,46.52,46.63,35200.0,29.2637,29.3454,29.226,29.2951,35200.0
2006-06-14 14:55:00,46.65,46.73,46.58,46.67,31400.0,29.3077,29.3579,29.2637,29.3202,31400.0
2006-06-14 15:00:00,46.67,46.7,46.63,46.67,25700.0,29.3202,29.3391,29.2951,29.3202,25700.0
2006-06-14 15:05:00,46.68,46.85,46.68,46.82,36900.0,29.3265,29.4333,29.3265,29.4145,36900.0
2006-06-14 15:10:00,46.83,46.83,46.69,46.77,41400.0,29.4207,29.4207,29.3328,29.383,41400.0
2006-06-14 15:15:00,46.78,46.89,46.77,46.82,35100.0,29.3893,29.4584,29.383,29.4145,35100.0
2006-06-14 15:20:00,46.81,46.9,46.81,46.84,48600.0,29.4082,29.4647,29.4082,29.427,48600.0
2006-06-14 15:25:00,46.84,46.94,46.82,46.91,47400.0,29.427,29.4898,29.4145,29.471,47400.0
2006-06-14 15:30:00,46.91,47.02,46.9,46.98,57100.0,29.471,29.5401,29.4647,29.515,57100.0
2006-06-14 15:35:00,46.99,47.09,46.98,47.08,51300.0,29.5213,29.5841,29.515,29.5778,51300.0
2006-06-14 15:40:00,47.07,47.11,46.96,46.96,51000.0,29.5715,29.5967,29.5024,29.5024,51000.0
2006-06-14 15:45:00,46.97,47.1,46.96,47.09,71300.0,29.5087,29.5904,29.5024,29.5841,71300.0
2006-06-14 15:50:00,47.08,47.18,47.07,47.15,84300.0,29.5778,29.6406,29.5715,29.6218,84300.0
2006-06-14 15:55:00,47.16,47.29,47.15,47.27,106900.0,29.6281,29.7097,29.6218,29.6972,106900.0
2006-06-15 09:30:00,47.5,47.74,47.39,47.67,68200.0,29.8417,29.9924,29.7726,29.9485,68200.0
2006-06-15 09:35:00,47.67,47.9,47.67,47.8,78500.0,29.9485,30.093,29.9485,30.0301,78500.0
2006-06-15 09:40:00,47.8,47.87,47.78,47.81,44700.0,30.0301,30.0741,30.0176,30.0364,44700.0
2006-06-15 09:45:00,47.8,48.08,47.8,48.08,56300.0,30.0301,30.206,30.0301,30.206,56300.0
2006-06-15 09:50:00,48.07,48.07,47.89,47.98,49600.0,30.1998,30.1998,30.0867,30.1432,49600.0
2006-06-15 09:55:00,47.99,48.01,47.92,47.99,33900.0,30.1495,30.1621,30.1055,30.1495,33900.0
2006-06-15 10:00:00,48.01,48.06,47.81,47.86,27100.0,30.1621,30.1935,30.0364,30.0678,27100.0
2006-06-15 10:05:00,47.87,47.91,47.83,47.9,16700.0,30.0741,30.0992,30.049,30.093,16700.0
2006-06-15 10:10:00,47.95,48.09,47.92,48.08,26100.0,30.1244,30.2123,30.1055,30.206,26100.0
2006-06-15 10:15:00,48.07,48.27,48.07,48.21,59500.0,30.1998,30.3254,30.1998,30.2877,59500.0
2006-06-15 10:20:00,48.23,48.26,48.17,48.26,34800.0,30.3003,30.3191,30.2626,30.3191,34800.0
2006-06-15 10:25:00,48.27,48.34,48.27,48.33,39000.0,30.3254,30.3694,30.3254,30.3631,39000.0
2006-06-15 10:30:00,48.33,48.35,48.26,48.33,38700.0,30.3631,30.3757,30.3191,30.3631,38700.0
2006-06-15 10:35:00,48.33,48.44,48.33,48.39,47100.0,30.3631,30.4322,30.3631,30.4008,47100.0
2006-06-15 10:40:00,48.39,48.54,48.38,48.52,51000.0,30.4008,30.495,30.3945,30.4825,51000.0
2006-06-15 10:45:00,48.54,48.62,48.53,48.59,60700.0,30.495,30.5453,30.4888,30.5265,60700.0
2006-06-15 10:50:00,48.59,48.6,48.49,48.56,43500.0,30.5265,30.5327,30.4636,30.5076,43500.0
2006-06-15 10:55:00,48.57,48.61,48.49,48.51,26300.0,30.5139,30.539,30.4636,30.4762,26300.0
2006-06-15 11:00:00,48.52,48.65,48.51,48.65,42400.0,30.4825,30.5641,30.4762,30.5641,42400.0
2006-06-15 11:05:00,48.63,48.66,48.55,48.61,52700.0,30.5516,30.5704,30.5013,30.539,52700.0
2006-06-15 11:10:00,48.61,48.69,48.61,48.62,28500.0,30.539,30.5893,30.539,30.5453,28500.0
2006-06-15 11:15:00,48.62,48.67,48.6,48.63,20900.0,30.5453,30.5767,30.5327,30.5516,20900.0
2006-06-15 11:20:00,48.63,48.63,48.6,48.6,33100.0,30.5516,30.5516,30.5327,30.5327,33100.0
2006-06-15 11:25:00,48.6,48.63,48.6,48.6,27200.0,30.5327,30.5516,30.5327,30.5327,27200.0
2006-06-15 11:30:00,48.62,48.66,48.59,48.6,52200.0,30.5453,30.5704,30.5265,30.5327,52200.0
2006-06-15 11:35:00,48.59,48.61,48.53,48.53,19500.0,30.5265,30.539,30.4888,30.4888,19500.0
2006-06-15 11:40:00,48.54,48.54,48.37,48.37,20600.0,30.495,30.495,30.3882,30.3882,20600.0
2006-06-15 11:45:00,48.37,48.42,48.37,48.4,21400.0,30.3882,30.4197,30.3882,30.4071,21400.0
2006-06-15 11:50:00,48.41,48.45,48.41,48.45,29600.0,30.4134,30.4385,30.4134,30.4385,29600.0
2006-06-15 11:55:00,48.45,48.46,48.43,48.45,22700.0,30.4385,30.4448,30.4259,30.4385,22700.0
2006-06-15 12:00:00,48.43,48.45,48.4,48.43,49900.0,30.4259,30.4385,30.4071,30.4259,49900.0
2006-06-15 12:05:00,48.44,48.46,48.43,48.46,23000.0,30.4322,30.4448,30.4259,30.4448,23000.0
2006-06-15 12:10:00,48.46,48.5,48.44,48.48,18800.0,30.4448,30.4699,30.4322,30.4573,18800.0
2006-06-15 12:15:00,48.48,48.5,48.44,48.46,28700.0,30.4573,30.4699,30.4322,30.4448,28700.0
2006-06-15 12:20:00,48.46,48.47,48.43,48.47,13100.0,30.4448,30.4511,30.4259,30.4511,13100.0
2006-06-15 12:25:00,48.47,48.47,48.43,48.44,5400.0,30.4511,30.4511,30.4259,30.4322,5400.0
2006-06-15 12:30:00,48.44,48.51,48.43,48.48,27000.0,30.4322,30.4762,30.4259,30.4573,27000.0
2006-06-15 12:35:00,48.51,48.51,48.49,48.5,5000.0,30.4762,30.4762,30.4636,30.4699,5000.0
2006-06-15 12:40:00,48.5,48.52,48.5,48.51,8800.0,30.4699,30.4825,30.4699,30.4762,8800.0
2006-06-15 12:45:00,48.51,48.55,48.51,48.53,10800.0,30.4762,30.5013,30.4762,30.4888,10800.0
2006-06-15 12:50:00,48.55,48.57,48.53,48.55,18900.0,30.5013,30.5139,30.4888,30.5013,18900.0
2006-06-15 12:55:00,48.55,48.55,48.5,48.5,10300.0,30.5013,30.5013,30.4699,30.4699,10300.0
2006-06-15 13:00:00,48.5,48.52,48.45,48.45,32200.0,30.4699,30.4825,30.4385,30.4385,32200.0
2006-06-15 13:05:00,48.45,48.46,48.4,48.41,17700.0,30.4385,30.4448,30.4071,30.4134,17700.0
2006-06-15 13:10:00,48.41,48.44,48.39,48.43,29700.0,30.4134,30.4322,30.4008,30.4259,29700.0
2006-06-15 13:15:00,48.43,48.43,48.4,48.42,6000.0,30.4259,30.4259,30.4071,30.4197,6000.0
2006-06-15 13:20:00,48.42,48.44,48.4,48.44,13800.0,30.4197,30.4322,30.4071,30.4322,13800.0
2006-06-15 13:25:00,48.44,48.45,48.41,48.43,11500.0,30.4322,30.4385,30.4134,30.4259,11500.0
2006-06-15 13:30:00,48.42,48.43,48.35,48.36,22600.0,30.4197,30.4259,30.3757,30.382,22600.0
2006-06-15 13:35:00,48.36,48.36,48.29,48.3,25600.0,30.382,30.382,30.338,30.3443,25600.0
2006-06-15 13:40:00,48.3,48.39,48.3,48.37,24900.0,30.3443,30.4008,30.3443,30.3882,24900.0
2006-06-15 13:45:00,48.36,48.46,48.28,48.44,71200.0,30.382,30.4448,30.3317,30.4322,71200.0
2006-06-15 13:50:00,48.45,48.45,48.37,48.4,23800.0,30.4385,30.4385,30.3882,30.4071,23800.0
2006-06-15 13:55:00,48.4,48.51,48.4,48.51,18200.0,30.4071,30.4762,30.4071,30.4762,18200.0
2006-06-15 14:00:00,48.51,48.63,48.5,48.61,28500.0,30.4762,30.5516,30.4699,30.539,28500.0
2006-06-15 14:05:00,48.62,48.62,48.54,48.55,12500.0,30.5453,30.5453,30.495,30.5013,12500.0
2006-06-15 14:10:00,48.55,48.59,48.52,48.57,69200.0,30.5013,30.5265,30.4825,30.5139,69200.0
2006-06-15 14:15:00,48.56,48.67,48.53,48.67,24400.0,30.5076,30.5767,30.4888,30.5767,24400.0
2006-06-15 14:20:00,48.68,48.72,48.63,48.63,18800.0,30.583,30.6081,30.5516,30.5516,18800.0
2006-06-15 14:25:00,48.64,48.64,48.56,48.58,15600.0,30.5579,30.5579,30.5076,30.5202,15600.0
2006-06-15 14:30:00,48.58,48.7,48.55,48.68,25300.0,30.5202,30.5956,30.5013,30.583,25300.0
2006-06-15 14:35:00,48.65,48.73,48.6,48.72,21200.0,30.5641,30.6144,30.5327,30.6081,21200.0
2006-06-15 14:40:00,48.73,48.83,48.7,48.8,16500.0,30.6144,30.6772,30.5956,30.6584,16500.0
2006-06-15 14:45:00,48.8,48.89,48.72,48.75,59500.0,30.6584,30.7149,30.6081,30.627,59500.0
2006-06-15 14:50:00,48.76,48.8,48.74,48.8,20200.0,30.6333,30.6584,30.6207,30.6584,20200.0
2006-06-15 14:55:00,48.8,48.8,48.68,48.7,44100.0,30.6584,30.6584,30.583,30.5956,44100.0
2006-06-15 15:00:00,48.71,48.74,48.69,48.7,25600.0,30.6018,30.6207,30.5893,30.5956,25600.0
2006-06-15 15:05:00,48.7,48.73,48.66,48.71,43500.0,30.5956,30.6144,30.5704,30.6018,43500.0
2006-06-15 15:10:00,48.71,48.72,48.66,48.72,23900.0,30.6018,30.6081,30.5704,30.6081,23900.0
2006-06-15 15:15:00,48.73,48.9,48.73,48.83,41700.0,30.6144,30.7212,30.6144,30.6772,41700.0
2006-06-15 15:20:00,48.83,48.95,48.81,48.88,32800.0,30.6772,30.7526,30.6647,30.7086,32800.0
2006-06-15 15:25:00,48.9,48.95,48.86,48.9,70700.0,30.7212,30.7526,30.6961,30.7212,70700.0
2006-06-15 15:30:00,48.89,48.99,48.88,48.98,59000.0,30.7149,30.7778,30.7086,30.7715,59000.0
2006-06-15 15:35:00,48.98,49.0,48.91,48.95,49700.0,30.7715,30.784,30.7275,30.7526,49700.0
2006-06-15 15:40:00,48.96,49.06,48.95,49.01,76900.0,30.7589,30.8217,30.7526,30.7903,76900.0
2006-06-15 15:45:00,49.01,49.08,49.01,49.04,64600.0,30.7903,30.8343,30.7903,30.8092,64600.0
2006-06-15 15:50:00,49.03,49.05,48.88,48.9,62400.0,30.8029,30.8154,30.7086,30.7212,62400.0
2006-06-15 15:55:00,48.91,48.96,48.87,48.96,93300.0,30.7275,30.7589,30.7024,30.7589,93300.0
2006-06-16 09:35:00,48.57,48.68,48.57,48.65,382000.0,30.5139,30.583,30.5139,30.5641,382000.0
2006-06-16 09:40:00,48.57,48.85,48.55,48.66,36000.0,30.5139,30.6898,30.5013,30.5704,36000.0
2006-06-16 09:45:00,48.67,48.89,48.56,48.89,35200.0,30.5767,30.7149,30.5076,30.7149,35200.0
2006-06-16 09:50:00,48.9,48.92,48.74,48.74,59600.0,30.7212,30.7338,30.6207,30.6207,59600.0
2006-06-16 09:55:00,48.74,48.88,48.65,48.88,26400.0,30.6207,30.7086,30.5641,30.7086,26400.0
2006-06-16 10:00:00,48.87,48.91,48.7,48.73,28500.0,30.7024,30.7275,30.5956,30.6144,28500.0
2006-06-16 10:05:00,48.71,48.75,48.54,48.54,19700.0,30.6018,30.627,30.495,30.495,19700.0
2006-06-16 10:10:00,48.57,48.61,48.46,48.53,15000.0,30.5139,30.539,30.4448,30.4888,15000.0
2006-06-16 10:15:00,48.53,48.65,48.5,48.51,20200.0,30.4888,30.5641,30.4699,30.4762,20200.0
2006-06-16 10:20:00,48.54,48.54,48.45,48.48,19400.0,30.495,30.495,30.4385,30.4573,19400.0
2006-06-16 10:25:00,48.48,48.49,48.3,48.32,64100.0,30.4573,30.4636,30.3443,30.3568,64100.0
2006-06-16 10:30:00,48.3,48.42,48.3,48.42,30200.0,30.3443,30.4197,30.3443,30.4197,30200.0
2006-06-16 10:35:00,48.42,48.51,48.4,48.51,18800.0,30.4197,30.4762,30.4071,30.4762,18800.0
2006-06-16 10:40:00,48.49,48.5,48.4,48.42,12600.0,30.4636,30.4699,30.4071,30.4197,12600.0
2006-06-16 10:45:00,48.42,48.42,48.3,48.32,20000.0,30.4197,30.4197,30.3443,30.3568,20000.0
2006-06-16 10:50:00,48.32,48.35,48.26,48.33,18500.0,30.3568,30.3757,30.3191,30.3631,18500.0
2006-06-16 10:55:00,48.33,48.36,48.29,48.33,18300.0,30.3631,30.382,30.338,30.3631,18300.0
2006-06-16 11:00:00,48.34,48.41,48.34,48.35,8400.0,30.3694,30.4134,30.3694,30.3757,8400.0
2006-06-16 11:05:00,48.35,48.49,48.35,48.44,16900.0,30.3757,30.4636,30.3757,30.4322,16900.0
2006-06-16 11:10:00,48.44,48.45,48.39,48.41,12600.0,30.4322,30.4385,30.4008,30.4134,12600.0
2006-06-16 11:15:00,48.39,48.4,48.3,48.31,23500.0,30.4008,30.4071,30.3443,30.3505,23500.0
2006-06-16 11:20:00,48.32,48.33,48.16,48.17,20000.0,30.3568,30.3631,30.2563,30.2626,20000.0
2006-06-16 11:25:00,48.17,48.19,48.11,48.16,20400.0,30.2626,30.2752,30.2249,30.2563,20400.0
2006-06-16 11:30:00,48.14,48.14,48.09,48.11,19700.0,30.2437,30.2437,30.2123,30.2249,19700.0
2006-06-16 11:35:00,48.11,48.32,48.1,48.32,15200.0,30.2249,30.3568,30.2186,30.3568,15200.0
2006-06-16 11:40:00,48.32,48.32,48.21,48.24,15300.0,30.3568,30.3568,30.2877,30.3066,15300.0
2006-06-16 11:45:00,48.2,48.27,48.19,48.21,29300.0,30.2814,30.3254,30.2752,30.2877,29300.0
2006-06-16 11:50:00,48.22,48.23,48.15,48.16,29400.0,30.294,30.3003,30.25,30.2563,29400.0
2006-06-16 11:55:00,48.18,48.22,48.14,48.2,10500.0,30.2689,30.294,30.2437,30.2814,10500.0
2006-06-16 12:00:00,48.19,48.32,48.15,48.29,18700.0,30.2752,30.3568,30.25,30.338,18700.0
2006-06-16 12:05:00,48.29,48.35,48.27,48.34,8600.0,30.338,30.3757,30.3254,30.3694,8600.0
2006-06-16 12:10:00,48.35,48.4,48.25,48.25,13100.0,30.3757,30.4071,30.3129,30.3129,13100.0
2006-06-16 12:15:00,48.24,48.31,48.22,48.23,23000.0,30.3066,30.3505,30.294,30.3003,23000.0
2006-06-16 12:20:00,48.22,48.28,48.21,48.27,15000.0,30.294,30.3317,30.2877,30.3254,15000.0
2006-06-16 12:25:00,48.27,48.27,48.22,48.25,17100.0,30.3254,30.3254,30.294,30.3129,17100.0
2006-06-16 12:30:00,48.26,48.35,48.26,48.34,34300.0,30.3191,30.3757,30.3191,30.3694,34300.0
2006-06-16 12:35:00,48.34,48.45,48.3,48.36,51700.0,30.3694,30.4385,30.3443,30.382,51700.0
2006-06-16 12:40:00,48.36,48.41,48.3,48.31,22400.0,30.382,30.4134,30.3443,30.3505,22400.0
2006-06-16 12:45:00,48.31,48.34,48.22,48.22,16000.0,30.3505,30.3694,30.294,30.294,16000.0
2006-06-16 12:50:00,48.25,48.29,48.21,48.26,60900.0,30.3129,30.338,30.2877,30.3191,60900.0
2006-06-16 12:55:00,48.25,48.29,48.22,48.27,16700.0,30.3129,30.338,30.294,30.3254,16700.0
2006-06-16 13:00:00,48.28,48.28,48.25,48.26,14600.0,30.3317,30.3317,30.3129,30.3191,14600.0
2006-06-16 13:05:00,48.26,48.26,48.19,48.21,47100.0,30.3191,30.3191,30.2752,30.2877,47100.0
2006-06-16 13:10:00,48.21,48.21,48.12,48.15,19200.0,30.2877,30.2877,30.2312,30.25,19200.0
2006-06-16 13:15:00,48.13,48.15,48.08,48.1,43900.0,30.2375,30.25,30.206,30.2186,43900.0
2006-06-16 13:20:00,48.1,48.12,48.08,48.1,20300.0,30.2186,30.2312,30.206,30.2186,20300.0
2006-06-16 13:25:00,48.11,48.2,48.1,48.14,38900.0,30.2249,30.2814,30.2186,30.2437,38900.0
2006-06-16 13:30:00,48.14,48.14,48.02,48.04,24100.0,30.2437,30.2437,30.1684,30.1809,24100.0
2006-06-16 13:35:00,48.04,48.1,48.04,48.06,36800.0,30.1809,30.2186,30.1809,30.1935,36800.0
2006-06-16 13:40:00,48.05,48.11,48.04,48.07,31400.0,30.1872,30.2249,30.1809,30.1998,31400.0
2006-06-16 13:45:00,48.08,48.15,48.07,48.07,49600.0,30.206,30.25,30.1998,30.1998,49600.0
2006-06-16 13:50:00,48.07,48.16,48.04,48.15,43700.0,30.1998,30.2563,30.1809,30.25,43700.0
2006-06-16 13:55:00,48.14,48.2,48.14,48.2,9300.0,30.2437,30.2814,30.2437,30.2814,9300.0
2006-06-16 14:00:00,48.2,48.22,48.16,48.16,19000.0,30.2814,30.294,30.2563,30.2563,19000.0
2006-06-16 14:05:00,48.16,48.16,48.07,48.09,17800.0,30.2563,30.2563,30.1998,30.2123,17800.0
2006-06-16 14:10:00,48.09,48.16,48.09,48.1,25700.0,30.2123,30.2563,30.2123,30.2186,25700.0
2006-06-16 14:15:00,48.1,48.31,48.1,48.22,33900.0,30.2186,30.3505,30.2186,30.294,33900.0
2006-06-16 14:20:00,48.22,48.22,48.18,48.21,20400.0,30.294,30.294,30.2689,30.2877,20400.0
2006-06-16 14:25:00,48.21,48.21,48.08,48.09,23500.0,30.2877,30.2877,30.206,30.2123,23500.0
2006-06-16 14:30:00,48.1,48.14,48.07,48.14,35400.0,30.2186,30.2437,30.1998,30.2437,35400.0
2006-06-16 14:35:00,48.14,48.15,48.08,48.08,30000.0,30.2437,30.25,30.206,30.206,30000.0
2006-06-16 14:40:00,48.1,48.11,48.05,48.05,44500.0,30.2186,30.2249,30.1872,30.1872,44500.0
2006-06-16 14:45:00,48.05,48.11,48.05,48.08,46600.0,30.1872,30.2249,30.1872,30.206,46600.0
2006-06-16 14:50:00,48.09,48.1,48.05,48.1,21000.0,30.2123,30.2186,30.1872,30.2186,21000.0
2006-06-16 14:55:00,48.11,48.2,48.11,48.13,24300.0,30.2249,30.2814,30.2249,30.2375,24300.0
2006-06-16 15:00:00,48.14,48.27,48.14,48.19,34700.0,30.2437,30.3254,30.2437,30.2752,34700.0
2006-06-16 15:05:00,48.15,48.18,48.1,48.15,24100.0,30.25,30.2689,30.2186,30.25,24100.0
2006-06-16 15:10:00,48.14,48.2,48.14,48.16,35400.0,30.2437,30.2814,30.2437,30.2563,35400.0
2006-06-16 15:15:00,48.15,48.17,48.11,48.14,151900.0,30.25,30.2626,30.2249,30.2437,151900.0
2006-06-16 15:20:00,48.15,48.24,48.14,48.24,28300.0,30.25,30.3066,30.2437,30.3066,28300.0
2006-06-16 15:25:00,48.24,48.33,48.24,48.31,27600.0,30.3066,30.3631,30.3066,30.3505,27600.0
2006-06-16 15:30:00,48.31,48.4,48.3,48.37,32500.0,30.3505,30.4071,30.3443,30.3882,32500.0
2006-06-16 15:35:00,48.36,48.37,48.19,48.21,45700.0,30.382,30.3882,30.2752,30.2877,45700.0
2006-06-16 15:40:00,48.21,48.28,48.19,48.27,36000.0,30.2877,30.3317,30.2752,30.3254,36000.0
2006-06-16 15:45:00,48.25,48.26,48.15,48.19,61200.0,30.3129,30.3191,30.25,30.2752,61200.0
2006-06-16 15:50:00,48.17,48.21,48.17,48.17,73800.0,30.2626,30.2877,30.2626,30.2626,73800.0
2006-06-16 15:55:00,48.17,48.23,48.14,48.23,133400.0,30.2626,30.3003,30.2437,30.3003,133400.0
2006-06-19 09:30:00,48.22,48.48,48.18,48.28,43600.0,30.294,30.4573,30.2689,30.3317,43600.0
2006-06-19 09:35:00,48.3,48.35,48.16,48.16,32900.0,30.3443,30.3757,30.2563,30.2563,32900.0
2006-06-19 09:40:00,48.11,48.18,47.93,47.93,25800.0,30.2249,30.2689,30.1118,30.1118,25800.0
2006-06-19 09:45:00,47.94,48.17,47.86,48.15,28900.0,30.1181,30.2626,30.0678,30.25,28900.0
2006-06-19 09:50:00,48.14,48.15,47.94,48.04,33000.0,30.2437,30.25,30.1181,30.1809,33000.0
2006-06-19 09:55:00,48.06,48.12,47.9,48.03,36600.0,30.1935,30.2312,30.093,30.1746,36600.0
2006-06-19 10:00:00,48.02,48.06,47.92,48.06,44700.0,30.1684,30.1935,30.1055,30.1935,44700.0
2006-06-19 10:05:00,48.02,48.07,47.97,48.02,43700.0,30.1684,30.1998,30.1369,30.1684,43700.0
2006-06-19 10:10:00,48.04,48.05,47.81,47.88,22100.0,30.1809,30.1872,30.0364,30.0804,22100.0
2006-06-19 10:15:00,47.86,47.88,47.79,47.86,25700.0,30.0678,30.0804,30.0239,30.0678,25700.0
2006-06-19 10:20:00,47.86,47.86,47.65,47.68,15300.0,30.0678,30.0678,29.9359,29.9548,15300.0
2006-06-19 10:25:00,47.67,47.75,47.59,47.75,38900.0,29.9485,29.9987,29.8982,29.9987,38900.0
2006-06-19 10:30:00,47.76,47.8,47.67,47.68,22100.0,30.005,30.0301,29.9485,29.9548,22100.0
2006-06-19 10:35:00,47.68,47.73,47.57,47.7,34700.0,29.9548,29.9862,29.8856,29.9673,34700.0
2006-06-19 10:40:00,47.73,47.75,47.63,47.69,14600.0,29.9862,29.9987,29.9233,29.961,14600.0
2006-06-19 10:45:00,47.64,47.75,47.64,47.67,18100.0,29.9296,29.9987,29.9296,29.9485,18100.0
2006-06-19 10:50:00,47.67,47.81,47.64,47.74,20700.0,29.9485,30.0364,29.9296,29.9924,20700.0
2006-06-19 10:55:00,47.74,47.84,47.7,47.75,21100.0,29.9924,30.0553,29.9673,29.9987,21100.0
2006-06-19 11:00:00,47.76,47.84,47.68,47.83,29100.0,30.005,30.0553,29.9548,30.049,29100.0
2006-06-19 11:05:00,47.82,47.84,47.7,47.74,15200.0,30.0427,30.0553,29.9673,29.9924,15200.0
2006-06-19 11:10:00,47.77,47.84,47.77,47.84,22500.0,30.0113,30.0553,30.0113,30.0553,22500.0
2006-06-19 11:15:00,47.82,47.82,47.7,47.74,29600.0,30.0427,30.0427,29.9673,29.9924,29600.0
2006-06-19 11:20:00,47.74,47.75,47.66,47.66,17800.0,29.9924,29.9987,29.9422,29.9422,17800.0
2006-06-19 11:25:00,47.69,47.71,47.6,47.68,19700.0,29.961,29.9736,29.9045,29.9548,19700.0
2006-06-19 11:30:00,47.69,47.77,47.66,47.77,34000.0,29.961,30.0113,29.9422,30.0113,34000.0
2006-06-19 11:35:00,47.78,47.87,47.76,47.87,29100.0,30.0176,30.0741,30.005,30.0741,29100.0
2006-06-19 11:40:00,47.87,48.07,47.87,48.0,39100.0,30.0741,30.1998,30.0741,30.1558,39100.0
2006-06-19 11:45:00,48.0,48.03,47.97,47.97,10600.0,30.1558,30.1746,30.1369,30.1369,10600.0
2006-06-19 11:50:00,47.97,47.98,47.76,47.83,17900.0,30.1369,30.1432,30.005,30.049,17900.0
2006-06-19 11:55:00,47.83,47.85,47.79,47.79,13400.0,30.049,30.0616,30.0239,30.0239,13400.0
2006-06-19 12:00:00,47.75,47.8,47.72,47.73,10000.0,29.9987,30.0301,29.9799,29.9862,10000.0
2006-06-19 12:05:00,47.72,47.74,47.64,47.64,20100.0,29.9799,29.9924,29.9296,29.9296,20100.0
2006-06-19 12:10:00,47.66,47.67,47.58,47.58,16800.0,29.9422,29.9485,29.8919,29.8919,16800.0
2006-06-19 12:15:00,47.6,47.65,47.59,47.63,16500.0,29.9045,29.9359,29.8982,29.9233,16500.0
2006-06-19 12:20:00,47.65,47.65,47.59,47.59,9600.0,29.9359,29.9359,29.8982,29.8982,9600.0
2006-06-19 12:25:00,47.59,47.65,47.59,47.65,16200.0,29.8982,29.9359,29.8982,29.9359,16200.0
2006-06-19 12:30:00,47.63,47.66,47.62,47.65,13600.0,29.9233,29.9422,29.9171,29.9359,13600.0
2006-06-19 12:35:00,47.66,47.67,47.6,47.61,12000.0,29.9422,29.9485,29.9045,29.9108,12000.0
2006-06-19 12:40:00,47.63,47.68,47.63,47.66,8000.0,29.9233,29.9548,29.9233,29.9422,8000.0
2006-06-19 12:45:00,47.66,47.69,47.65,47.68,9800.0,29.9422,29.961,29.9359,29.9548,9800.0
2006-06-19 12:50:00,47.68,47.68,47.56,47.59,12600.0,29.9548,29.9548,29.8794,29.8982,12600.0
2006-06-19 12:55:00,47.57,47.67,47.57,47.65,20800.0,29.8856,29.9485,29.8856,29.9359,20800.0
2006-06-19 13:00:00,47.65,47.67,47.6,47.6,29500.0,29.9359,29.9485,29.9045,29.9045,29500.0
2006-06-19 13:05:00,47.6,47.66,47.57,47.6,46200.0,29.9045,29.9422,29.8856,29.9045,46200.0
2006-06-19 13:10:00,47.6,47.6,47.46,47.48,19800.0,29.9045,29.9045,29.8165,29.8291,19800.0
2006-06-19 13:15:00,47.49,47.53,47.39,47.42,29600.0,29.8354,29.8605,29.7726,29.7914,29600.0
2006-06-19 13:20:00,47.4,47.46,47.37,47.38,56300.0,29.7788,29.8165,29.76,29.7663,56300.0
2006-06-19 13:25:00,47.38,47.49,47.34,47.49,32000.0,29.7663,29.8354,29.7411,29.8354,32000.0
2006-06-19 13:30:00,47.46,47.55,47.44,47.46,29100.0,29.8165,29.8731,29.804,29.8165,29100.0
2006-06-19 13:35:00,47.45,47.45,47.32,47.4,32900.0,29.8103,29.8103,29.7286,29.7788,32900.0
2006-06-19 13:40:00,47.38,47.39,47.26,47.34,31700.0,29.7663,29.7726,29.6909,29.7411,31700.0
2006-06-19 13:45:00,47.34,47.42,47.3,47.3,16100.0,29.7411,29.7914,29.716,29.716,16100.0
2006-06-19 13:50:00,47.32,47.38,47.23,47.27,22700.0,29.7286,29.7663,29.672,29.6972,22700.0
2006-06-19 13:55:00,47.27,47.4,47.26,47.4,27400.0,29.6972,29.7788,29.6909,29.7788,27400.0
2006-06-19 14:00:00,47.37,47.4,47.26,47.26,10900.0,29.76,29.7788,29.6909,29.6909,10900.0
2006-06-19 14:05:00,47.27,47.31,47.26,47.31,13800.0,29.6972,29.7223,29.6909,29.7223,13800.0
2006-06-19 14:10:00,47.32,47.46,47.32,47.45,19300.0,29.7286,29.8165,29.7286,29.8103,19300.0
2006-06-19 14:15:00,47.46,47.56,47.46,47.51,35200.0,29.8165,29.8794,29.8165,29.8479,35200.0
2006-06-19 14:20:00,47.49,47.51,47.35,47.36,21900.0,29.8354,29.8479,29.7474,29.7537,21900.0
2006-06-19 14:25:00,47.36,47.43,47.35,47.4,24200.0,29.7537,29.7977,29.7474,29.7788,24200.0
2006-06-19 14:30:00,47.39,47.46,47.34,47.43,25400.0,29.7726,29.8165,29.7411,29.7977,25400.0
2006-06-19 14:35:00,47.44,47.44,47.33,47.35,15100.0,29.804,29.804,29.7349,29.7474,15100.0
2006-06-19 14:40:00,47.38,47.38,47.23,47.23,24500.0,29.7663,29.7663,29.672,29.672,24500.0
2006-06-19 14:45:00,47.22,47.25,47.14,47.2,22900.0,29.6658,29.6846,29.6155,29.6532,22900.0
2006-06-19 14:50:00,47.19,47.3,47.19,47.27,27500.0,29.6469,29.716,29.6469,29.6972,27500.0
2006-06-19 14:55:00,47.24,47.25,47.08,47.08,13800.0,29.6783,29.6846,29.5778,29.5778,13800.0
2006-06-19 15:00:00,47.09,47.2,47.07,47.16,36400.0,29.5841,29.6532,29.5715,29.6281,36400.0
2006-06-19 15:05:00,47.16,47.19,47.15,47.19,47300.0,29.6281,29.6469,29.6218,29.6469,47300.0
2006-06-19 15:10:00,47.18,47.26,47.18,47.26,31300.0,29.6406,29.6909,29.6406,29.6909,31300.0
2006-06-19 15:15:00,47.24,47.36,47.23,47.35,26600.0,29.6783,29.7537,29.672,29.7474,26600.0
2006-06-19 15:20:00,47.35,47.39,47.32,47.34,25100.0,29.7474,29.7726,29.7286,29.7411,25100.0
2006-06-19 15:25:00,47.34,47.51,47.34,47.5,33600.0,29.7411,29.8479,29.7411,29.8417,33600.0
2006-06-19 15:30:00,47.5,47.65,47.43,47.57,84700.0,29.8417,29.9359,29.7977,29.8856,84700.0
2006-06-19 15:35:00,47.58,47.6,47.47,47.47,25600.0,29.8919,29.9045,29.8228,29.8228,25600.0
2006-06-19 15:40:00,47.47,47.47,47.21,47.22,37100.0,29.8228,29.8228,29.6595,29.6658,37100.0
2006-06-19 15:45:00,47.21,47.26,47.12,47.26,43700.0,29.6595,29.6909,29.6029,29.6909,43700.0
2006-06-19 15:50:00,47.26,47.31,47.24,47.3,44300.0,29.6909,29.7223,29.6783,29.716,44300.0
2006-06-19 15:55:00,47.3,47.43,47.29,47.41,134100.0,29.716,29.7977,29.7097,29.7851,134100.0
2006-06-20 09:30:00,47.24,47.4,47.12,47.26,50700.0,29.6783,29.7788,29.6029,29.6909,50700.0
2006-06-20 09:35:00,47.26,47.27,47.19,47.21,18200.0,29.6909,29.6972,29.6469,29.6595,18200.0
2006-06-20 09:40:00,47.22,47.46,47.21,47.3,21100.0,29.6658,29.8165,29.6595,29.716,21100.0
2006-06-20 09:45:00,47.32,47.4,47.15,47.15,48700.0,29.7286,29.7788,29.6218,29.6218,48700.0
2006-06-20 09:50:00,47.11,47.39,47.11,47.31,18900.0,29.5967,29.7726,29.5967,29.7223,18900.0
2006-06-20 09:55:00,47.32,47.34,47.06,47.15,43300.0,29.7286,29.7411,29.5652,29.6218,43300.0
2006-06-20 10:00:00,47.19,47.28,47.11,47.26,38900.0,29.6469,29.7035,29.5967,29.6909,38900.0
2006-06-20 10:05:00,47.25,47.36,47.25,47.34,21100.0,29.6846,29.7537,29.6846,29.7411,21100.0
2006-06-20 10:10:00,47.31,47.35,47.26,47.35,25000.0,29.7223,29.7474,29.6909,29.7474,25000.0
2006-06-20 10:15:00,47.35,47.46,47.35,47.43,46900.0,29.7474,29.8165,29.7474,29.7977,46900.0
2006-06-20 10:20:00,47.43,47.45,47.24,47.28,20000.0,29.7977,29.8103,29.6783,29.7035,20000.0
2006-06-20 10:25:00,47.27,47.37,47.25,47.32,15800.0,29.6972,29.76,29.6846,29.7286,15800.0
2006-06-20 10:30:00,47.3,47.41,47.3,47.34,14900.0,29.716,29.7851,29.716,29.7411,14900.0
2006-06-20 10:35:00,47.34,47.51,47.33,47.48,21200.0,29.7411,29.8479,29.7349,29.8291,21200.0
2006-06-20 10:40:00,47.45,47.51,47.42,47.42,19100.0,29.8103,29.8479,29.7914,29.7914,19100.0
2006-06-20 10:45:00,47.41,47.44,47.33,47.37,16300.0,29.7851,29.804,29.7349,29.76,16300.0
2006-06-20 10:50:00,47.37,47.37,47.21,47.29,18200.0,29.76,29.76,29.6595,29.7097,18200.0
2006-06-20 10:55:00,47.27,47.3,47.26,47.28,17300.0,29.6972,29.716,29.6909,29.7035,17300.0
2006-06-20 11:00:00,47.29,47.49,47.24,47.45,81400.0,29.7097,29.8354,29.6783,29.8103,81400.0
2006-06-20 11:05:00,47.45,47.61,47.45,47.58,43900.0,29.8103,29.9108,29.8103,29.8919,43900.0
2006-06-20 11:10:00,47.58,47.58,47.47,47.56,31100.0,29.8919,29.8919,29.8228,29.8794,31100.0
2006-06-20 11:15:00,47.55,47.55,47.46,47.48,8000.0,29.8731,29.8731,29.8165,29.8291,8000.0
2006-06-20 11:20:00,47.48,47.56,47.45,47.5,11600.0,29.8291,29.8794,29.8103,29.8417,11600.0
2006-06-20 11:25:00,47.53,47.7,47.53,47.69,9800.0,29.8605,29.9673,29.8605,29.961,9800.0
2006-06-20 11:30:00,47.69,47.78,47.66,47.66,24800.0,29.961,30.0176,29.9422,29.9422,24800.0
2006-06-20 11:35:00,47.69,47.77,47.64,47.67,15300.0,29.961,30.0113,29.9296,29.9485,15300.0
2006-06-20 11:40:00,47.68,47.68,47.54,47.58,16200.0,29.9548,29.9548,29.8668,29.8919,16200.0
2006-06-20 11:45:00,47.56,47.58,47.49,47.5,19700.0,29.8794,29.8919,29.8354,29.8417,19700.0
2006-06-20 11:50:00,47.53,47.54,47.5,47.5,15000.0,29.8605,29.8668,29.8417,29.8417,15000.0
2006-06-20 11:55:00,47.52,47.55,47.49,47.55,6500.0,29.8542,29.8731,29.8354,29.8731,6500.0
2006-06-20 12:00:00,47.55,47.57,47.47,47.5,22700.0,29.8731,29.8856,29.8228,29.8417,22700.0
2006-06-20 12:05:00,47.5,47.52,47.48,47.48,12300.0,29.8417,29.8542,29.8291,29.8291,12300.0
2006-06-20 12:10:00,47.47,47.52,47.45,47.52,8900.0,29.8228,29.8542,29.8103,29.8542,8900.0
2006-06-20 12:15:00,47.53,47.54,47.44,47.49,18100.0,29.8605,29.8668,29.804,29.8354,18100.0
2006-06-20 12:20:00,47.49,47.53,47.49,47.51,16200.0,29.8354,29.8605,29.8354,29.8479,16200.0
2006-06-20 12:25:00,47.52,47.53,47.46,47.48,12800.0,29.8542,29.8605,29.8165,29.8291,12800.0
2006-06-20 12:30:00,47.48,47.49,47.42,47.44,113900.0,29.8291,29.8354,29.7914,29.804,113900.0
2006-06-20 12:35:00,47.42,47.45,47.42,47.44,8900.0,29.7914,29.8103,29.7914,29.804,8900.0
2006-06-20 12:40:00,47.43,47.47,47.43,47.46,21300.0,29.7977,29.8228,29.7977,29.8165,21300.0
2006-06-20 12:45:00,47.47,47.56,47.47,47.56,22700.0,29.8228,29.8794,29.8228,29.8794,22700.0
2006-06-20 12:50:00,47.56,47.57,47.47,47.53,16100.0,29.8794,29.8856,29.8228,29.8605,16100.0
2006-06-20 12:55:00,47.52,47.54,47.51,47.53,4800.0,29.8542,29.8668,29.8479,29.8605,4800.0
2006-06-20 13:00:00,47.53,47.55,47.52,47.55,6600.0,29.8605,29.8731,29.8542,29.8731,6600.0
2006-06-20 13:05:00,47.53,47.6,47.52,47.6,10000.0,29.8605,29.9045,29.8542,29.9045,10000.0
2006-06-20 13:10:00,47.61,47.61,47.56,47.6,14800.0,29.9108,29.9108,29.8794,29.9045,14800.0
2006-06-20 13:15:00,47.6,47.63,47.58,47.58,6800.0,29.9045,29.9233,29.8919,29.8919,6800.0
2006-06-20 13:20:00,47.59,47.6,47.57,47.58,4700.0,29.8982,29.9045,29.8856,29.8919,4700.0
2006-06-20 13:25:00,47.55,47.55,47.51,47.52,9100.0,29.8731,29.8731,29.8479,29.8542,9100.0
2006-06-20 13:30:00,47.52,47.55,47.48,47.52,21600.0,29.8542,29.8731,29.8291,29.8542,21600.0
2006-06-20 13:35:00,47.53,47.53,47.46,47.5,15100.0,29.8605,29.8605,29.8165,29.8417,15100.0
2006-06-20 13:40:00,47.51,47.66,47.49,47.66,13700.0,29.8479,29.9422,29.8354,29.9422,13700.0
2006-06-20 13:45:00,47.65,47.73,47.65,47.71,47100.0,29.9359,29.9862,29.9359,29.9736,47100.0
2006-06-20 13:50:00,47.71,47.72,47.67,47.7,21900.0,29.9736,29.9799,29.9485,29.9673,21900.0
2006-06-20 13:55:00,47.7,47.74,47.69,47.72,37400.0,29.9673,29.9924,29.961,29.9799,37400.0
2006-06-20 14:00:00,47.72,47.73,47.68,47.72,35200.0,29.9799,29.9862,29.9548,29.9799,35200.0
2006-06-20 14:05:00,47.71,47.77,47.71,47.76,23500.0,29.9736,30.0113,29.9736,30.005,23500.0
2006-06-20 14:10:00,47.77,47.81,47.73,47.75,37800.0,30.0113,30.0364,29.9862,29.9987,37800.0
2006-06-20 14:15:00,47.76,47.82,47.75,47.81,43000.0,30.005,30.0427,29.9987,30.0364,43000.0
2006-06-20 14:20:00,47.8,47.85,47.74,47.77,54900.0,30.0301,30.0616,29.9924,30.0113,54900.0
2006-06-20 14:25:00,47.77,47.8,47.75,47.79,17100.0,30.0113,30.0301,29.9987,30.0239,17100.0
2006-06-20 14:30:00,47.79,47.84,47.75,47.82,19900.0,30.0239,30.0553,29.9987,30.0427,19900.0
2006-06-20 14:35:00,47.82,48.0,47.82,47.97,49900.0,30.0427,30.1558,30.0427,30.1369,49900.0
2006-06-20 14:40:00,47.95,48.0,47.9,47.9,36800.0,30.1244,30.1558,30.093,30.093,36800.0
2006-06-20 14:45:00,47.88,47.9,47.82,47.84,43900.0,30.0804,30.093,30.0427,30.0553,43900.0
2006-06-20 14:50:00,47.82,47.94,47.81,47.91,23100.0,30.0427,30.1181,30.0364,30.0992,23100.0
2006-06-20 14:55:00,47.91,47.95,47.78,47.83,28200.0,30.0992,30.1244,30.0176,30.049,28200.0
2006-06-20 15:00:00,47.82,47.87,47.79,47.87,30900.0,30.0427,30.0741,30.0239,30.0741,30900.0
2006-06-20 15:05:00,47.87,47.93,47.84,47.87,24200.0,30.0741,30.1118,30.0553,30.0741,24200.0
2006-06-20 15:10:00,47.87,47.96,47.85,47.95,18000.0,30.0741,30.1307,30.0616,30.1244,18000.0
2006-06-20 15:15:00,47.95,47.96,47.82,47.86,32400.0,30.1244,30.1307,30.0427,30.0678,32400.0
2006-06-20 15:20:00,47.87,47.87,47.73,47.75,14500.0,30.0741,30.0741,29.9862,29.9987,14500.0
2006-06-20 15:25:00,47.75,47.83,47.73,47.8,17000.0,29.9987,30.049,29.9862,30.0301,17000.0
2006-06-20 15:30:00,47.8,47.8,47.66,47.68,27700.0,30.0301,30.0301,29.9422,29.9548,27700.0
2006-06-20 15:35:00,47.69,47.69,47.53,47.55,32600.0,29.961,29.961,29.8605,29.8731,32600.0
2006-06-20 15:40:00,47.56,47.6,47.5,47.58,35800.0,29.8794,29.9045,29.8417,29.8919,35800.0
2006-06-20 15:45:00,47.59,47.63,47.58,47.58,17200.0,29.8982,29.9233,29.8919,29.8919,17200.0
2006-06-20 15:50:00,47.56,47.59,47.52,47.58,27600.0,29.8794,29.8982,29.8542,29.8919,27600.0
2006-06-20 15:55:00,47.57,47.62,47.57,47.62,46900.0,29.8856,29.9171,29.8856,29.9171,46900.0
2006-06-21 09:30:00,47.51,47.6,47.38,47.38,27500.0,29.8479,29.9045,29.7663,29.7663,27500.0
2006-06-21 09:35:00,47.38,47.89,47.28,47.81,21400.0,29.7663,30.0867,29.7035,30.0364,21400.0
2006-06-21 09:40:00,47.81,47.99,47.78,47.96,14600.0,30.0364,30.1495,30.0176,30.1307,14600.0
2006-06-21 09:45:00,47.96,48.04,47.87,48.04,68800.0,30.1307,30.1809,30.0741,30.1809,68800.0
2006-06-21 09:50:00,48.05,48.15,47.89,48.01,54300.0,30.1872,30.25,30.0867,30.1621,54300.0
2006-06-21 09:55:00,48.02,48.06,47.84,47.84,25500.0,30.1684,30.1935,30.0553,30.0553,25500.0
2006-06-21 10:00:00,47.87,48.0,47.86,47.99,30700.0,30.0741,30.1558,30.0678,30.1495,30700.0
2006-06-21 10:05:00,47.99,48.03,47.88,47.88,32600.0,30.1495,30.1746,30.0804,30.0804,32600.0
2006-06-21 10:10:00,47.93,47.94,47.83,47.87,78500.0,30.1118,30.1181,30.049,30.0741,78500.0
2006-06-21 10:15:00,47.87,47.96,47.85,47.85,19200.0,30.0741,30.1307,30.0616,30.0616,19200.0
2006-06-21 10:20:00,47.85,47.9,47.83,47.83,36600.0,30.0616,30.093,30.049,30.049,36600.0
2006-06-21 10:25:00,47.83,47.88,47.78,47.82,15400.0,30.049,30.0804,30.0176,30.0427,15400.0
2006-06-21 10:30:00,47.8,47.94,47.8,47.82,34800.0,30.0301,30.1181,30.0301,30.0427,34800.0
2006-06-21 10:35:00,47.83,47.83,47.66,47.67,29600.0,30.049,30.049,29.9422,29.9485,29600.0
2006-06-21 10:40:00,47.67,47.7,47.6,47.65,32800.0,29.9485,29.9673,29.9045,29.9359,32800.0
2006-06-21 10:45:00,47.65,47.65,47.54,47.57,135900.0,29.9359,29.9359,29.8668,29.8856,135900.0
2006-06-21 10:50:00,47.57,47.63,47.56,47.57,45300.0,29.8856,29.9233,29.8794,29.8856,45300.0
2006-06-21 10:55:00,47.58,47.62,47.55,47.59,63000.0,29.8919,29.9171,29.8731,29.8982,63000.0
2006-06-21 11:00:00,47.62,47.73,47.59,47.7,22400.0,29.9171,29.9862,29.8982,29.9673,22400.0
2006-06-21 11:05:00,47.68,47.77,47.66,47.66,26100.0,29.9548,30.0113,29.9422,29.9422,26100.0
2006-06-21 11:10:00,47.66,47.7,47.65,47.68,14400.0,29.9422,29.9673,29.9359,29.9548,14400.0
2006-06-21 11:15:00,47.68,47.71,47.63,47.69,18500.0,29.9548,29.9736,29.9233,29.961,18500.0
2006-06-21 11:20:00,47.68,47.71,47.65,47.71,11300.0,29.9548,29.9736,29.9359,29.9736,11300.0
2006-06-21 11:25:00,47.71,47.85,47.71,47.83,14200.0,29.9736,30.0616,29.9736,30.049,14200.0
2006-06-21 11:30:00,47.85,47.87,47.77,47.77,22200.0,30.0616,30.0741,30.0113,30.0113,22200.0
2006-06-21 11:35:00,47.74,47.79,47.71,47.74,13700.0,29.9924,30.0239,29.9736,29.9924,13700.0
2006-06-21 11:40:00,47.74,47.93,47.73,47.91,42700.0,29.9924,30.1118,29.9862,30.0992,42700.0
2006-06-21 11:45:00,47.91,47.92,47.79,47.8,25500.0,30.0992,30.1055,30.0239,30.0301,25500.0
2006-06-21 11:50:00,47.8,47.86,47.8,47.84,55600.0,30.0301,30.0678,30.0301,30.0553,55600.0
2006-06-21 11:55:00,47.84,47.86,47.76,47.79,10200.0,30.0553,30.0678,30.005,30.0239,10200.0
2006-06-21 12:00:00,47.78,47.86,47.77,47.8,39900.0,30.0176,30.0678,30.0113,30.0301,39900.0
2006-06-21 12:05:00,47.82,47.84,47.77,47.79,25200.0,30.0427,30.0553,30.0113,30.0239,25200.0
2006-06-21 12:10:00,47.79,47.79,47.74,47.74,12100.0,30.0239,30.0239,29.9924,29.9924,12100.0
2006-06-21 12:15:00,47.75,47.79,47.68,47.72,165700.0,29.9987,30.0239,29.9548,29.9799,165700.0
2006-06-21 12:20:00,47.72,47.79,47.63,47.67,39400.0,29.9799,30.0239,29.9233,29.9485,39400.0
2006-06-21 12:25:00,47.68,47.72,47.59,47.62,22300.0,29.9548,29.9799,29.8982,29.9171,22300.0
2006-06-21 12:30:00,47.61,47.65,47.58,47.62,25600.0,29.9108,29.9359,29.8919,29.9171,25600.0
2006-06-21 12:35:00,47.61,47.69,47.59,47.68,39000.0,29.9108,29.961,29.8982,29.9548,39000.0
2006-06-21 12:40:00,47.67,47.74,47.65,47.74,31600.0,29.9485,29.9924,29.9359,29.9924,31600.0
2006-06-21 12:45:00,47.74,47.75,47.72,47.75,21400.0,29.9924,29.9987,29.9799,29.9987,21400.0
2006-06-21 12:50:00,47.75,47.77,47.73,47.74,16000.0,29.9987,30.0113,29.9862,29.9924,16000.0
2006-06-21 12:55:00,47.72,47.74,47.65,47.66,15600.0,29.9799,29.9924,29.9359,29.9422,15600.0
2006-06-21 13:00:00,47.68,47.71,47.65,47.69,23900.0,29.9548,29.9736,29.9359,29.961,23900.0
2006-06-21 13:05:00,47.71,47.73,47.66,47.73,6500.0,29.9736,29.9862,29.9422,29.9862,6500.0
2006-06-21 13:10:00,47.73,47.78,47.71,47.76,10900.0,29.9862,30.0176,29.9736,30.005,10900.0
2006-06-21 13:15:00,47.78,47.78,47.72,47.72,16600.0,30.0176,30.0176,29.9799,29.9799,16600.0
2006-06-21 13:20:00,47.73,47.75,47.63,47.7,33900.0,29.9862,29.9987,29.9233,29.9673,33900.0
2006-06-21 13:25:00,47.7,47.7,47.65,47.7,74000.0,29.9673,29.9673,29.9359,29.9673,74000.0
2006-06-21 13:30:00,47.68,47.7,47.63,47.68,15300.0,29.9548,29.9673,29.9233,29.9548,15300.0
2006-06-21 13:35:00,47.71,47.77,47.68,47.76,11700.0,29.9736,30.0113,29.9548,30.005,11700.0
2006-06-21 13:40:00,47.76,47.79,47.73,47.74,17500.0,30.005,30.0239,29.9862,29.9924,17500.0
2006-06-21 13:45:00,47.74,47.79,47.74,47.79,10900.0,29.9924,30.0239,29.9924,30.0239,10900.0
2006-06-21 13:50:00,47.78,47.83,47.76,47.83,25200.0,30.0176,30.049,30.005,30.049,25200.0
2006-06-21 13:55:00,47.83,47.93,47.8,47.9,18300.0,30.049,30.1118,30.0301,30.093,18300.0
2006-06-21 14:00:00,47.9,47.91,47.84,47.9,22500.0,30.093,30.0992,30.0553,30.093,22500.0
2006-06-21 14:05:00,47.91,47.99,47.9,47.9,31800.0,30.0992,30.1495,30.093,30.093,31800.0
2006-06-21 14:10:00,47.87,47.91,47.87,47.89,21500.0,30.0741,30.0992,30.0741,30.0867,21500.0
2006-06-21 14:15:00,47.89,48.0,47.88,48.0,89900.0,30.0867,30.1558,30.0804,30.1558,89900.0
2006-06-21 14:20:00,48.0,48.03,47.99,48.0,10400.0,30.1558,30.1746,30.1495,30.1558,10400.0
2006-06-21 14:25:00,48.01,48.02,47.94,47.96,18400.0,30.1621,30.1684,30.1181,30.1307,18400.0
2006-06-21 14:30:00,47.95,47.99,47.95,47.99,7500.0,30.1244,30.1495,30.1244,30.1495,7500.0
2006-06-21 14:35:00,47.98,47.99,47.92,47.96,56500.0,30.1432,30.1495,30.1055,30.1307,56500.0
2006-06-21 14:40:00,47.97,48.01,47.96,47.98,25700.0,30.1369,30.1621,30.1307,30.1432,25700.0
2006-06-21 14:45:00,47.95,47.96,47.93,47.93,8900.0,30.1244,30.1307,30.1118,30.1118,8900.0
2006-06-21 14:50:00,47.93,47.96,47.91,47.96,162600.0,30.1118,30.1307,30.0992,30.1307,162600.0
2006-06-21 14:55:00,47.98,47.98,47.94,47.94,18100.0,30.1432,30.1432,30.1181,30.1181,18100.0
2006-06-21 15:00:00,47.94,47.95,47.83,47.85,37600.0,30.1181,30.1244,30.049,30.0616,37600.0
2006-06-21 15:05:00,47.85,47.94,47.85,47.94,20800.0,30.0616,30.1181,30.0616,30.1181,20800.0
2006-06-21 15:10:00,47.93,47.99,47.92,47.96,25000.0,30.1118,30.1495,30.1055,30.1307,25000.0
2006-06-21 15:15:00,47.96,47.97,47.93,47.96,15600.0,30.1307,30.1369,30.1118,30.1307,15600.0
2006-06-21 15:20:00,47.94,48.0,47.94,47.99,12800.0,30.1181,30.1558,30.1181,30.1495,12800.0
2006-06-21 15:25:00,47.98,48.0,47.95,47.95,16700.0,30.1432,30.1558,30.1244,30.1244,16700.0
2006-06-21 15:30:00,47.95,47.96,47.85,47.85,32700.0,30.1244,30.1307,30.0616,30.0616,32700.0
2006-06-21 15:35:00,47.85,47.89,47.8,47.89,17200.0,30.0616,30.0867,30.0301,30.0867,17200.0
2006-06-21 15:40:00,47.87,47.91,47.86,47.88,13800.0,30.0741,30.0992,30.0678,30.0804,13800.0
2006-06-21 15:45:00,47.88,47.89,47.85,47.87,41400.0,30.0804,30.0867,30.0616,30.0741,41400.0
2006-06-21 15:50:00,47.87,47.89,47.86,47.88,25400.0,30.0741,30.0867,30.0678,30.0804,25400.0
2006-06-21 15:55:00,47.88,47.9,47.86,47.9,67400.0,30.0804,30.093,30.0678,30.093,67400.0
2006-06-22 09:30:00,47.93,48.0,47.73,47.73,35400.0,30.1118,30.1558,29.9862,29.9862,35400.0
2006-06-22 09:35:00,47.71,47.89,47.62,47.85,36500.0,29.9736,30.0867,29.9171,30.0616,36500.0
2006-06-22 09:40:00,47.85,47.94,47.74,47.77,38900.0,30.0616,30.1181,29.9924,30.0113,38900.0
2006-06-22 09:45:00,47.77,47.78,47.59,47.64,26500.0,30.0113,30.0176,29.8982,29.9296,26500.0
2006-06-22 09:50:00,47.64,47.65,47.52,47.55,24000.0,29.9296,29.9359,29.8542,29.8731,24000.0
2006-06-22 09:55:00,47.55,47.63,47.52,47.63,22200.0,29.8731,29.9233,29.8542,29.9233,22200.0
2006-06-22 10:00:00,47.62,47.65,47.56,47.62,27800.0,29.9171,29.9359,29.8794,29.9171,27800.0
2006-06-22 10:05:00,47.62,47.65,47.54,47.59,18800.0,29.9171,29.9359,29.8668,29.8982,18800.0
2006-06-22 10:10:00,47.56,47.58,47.43,47.47,41500.0,29.8794,29.8919,29.7977,29.8228,41500.0
2006-06-22 10:15:00,47.46,47.46,47.34,47.4,42700.0,29.8165,29.8165,29.7411,29.7788,42700.0
2006-06-22 10:20:00,47.41,47.45,47.31,47.36,47800.0,29.7851,29.8103,29.7223,29.7537,47800.0
2006-06-22 10:25:00,47.36,47.38,47.13,47.16,31300.0,29.7537,29.7663,29.6092,29.6281,31300.0
2006-06-22 10:30:00,47.16,47.19,47.0,47.05,77400.0,29.6281,29.6469,29.5275,29.559,77400.0
2006-06-22 10:35:00,47.05,47.19,47.04,47.19,51800.0,29.559,29.6469,29.5527,29.6469,51800.0
2006-06-22 10:40:00,47.19,47.31,47.17,47.31,28100.0,29.6469,29.7223,29.6343,29.7223,28100.0
2006-06-22 10:45:00,47.31,47.46,47.31,47.35,29700.0,29.7223,29.8165,29.7223,29.7474,29700.0
2006-06-22 10:50:00,47.35,47.37,47.28,47.28,10400.0,29.7474,29.76,29.7035,29.7035,10400.0
2006-06-22 10:55:00,47.27,47.27,47.21,47.22,14700.0,29.6972,29.6972,29.6595,29.6658,14700.0
2006-06-22 11:00:00,47.23,47.23,47.1,47.11,19500.0,29.672,29.672,29.5904,29.5967,19500.0
2006-06-22 11:05:00,47.11,47.16,47.1,47.16,24700.0,29.5967,29.6281,29.5904,29.6281,24700.0
2006-06-22 11:10:00,47.16,47.17,47.05,47.08,19300.0,29.6281,29.6343,29.559,29.5778,19300.0
2006-06-22 11:15:00,47.09,47.12,47.06,47.11,33900.0,29.5841,29.6029,29.5652,29.5967,33900.0
2006-06-22 11:20:00,47.11,47.21,47.11,47.15,35800.0,29.5967,29.6595,29.5967,29.6218,35800.0
2006-06-22 11:25:00,47.17,47.19,47.11,47.13,34700.0,29.6343,29.6469,29.5967,29.6092,34700.0
2006-06-22 11:30:00,47.11,47.19,47.11,47.15,25500.0,29.5967,29.6469,29.5967,29.6218,25500.0
2006-06-22 11:35:00,47.16,47.22,47.13,47.2,19200.0,29.6281,29.6658,29.6092,29.6532,19200.0
2006-06-22 11:40:00,47.21,47.22,47.12,47.14,21700.0,29.6595,29.6658,29.6029,29.6155,21700.0
2006-06-22 11:45:00,47.12,47.18,47.09,47.18,18800.0,29.6029,29.6406,29.5841,29.6406,18800.0
2006-06-22 11:50:00,47.18,47.21,47.13,47.21,12100.0,29.6406,29.6595,29.6092,29.6595,12100.0
2006-06-22 11:55:00,47.2,47.22,47.18,47.18,8600.0,29.6532,29.6658,29.6406,29.6406,8600.0
2006-06-22 12:00:00,47.18,47.25,47.17,47.24,9600.0,29.6406,29.6846,29.6343,29.6783,9600.0
2006-06-22 12:05:00,47.24,47.29,47.2,47.2,7000.0,29.6783,29.7097,29.6532,29.6532,7000.0
2006-06-22 12:10:00,47.23,47.26,47.2,47.26,9300.0,29.672,29.6909,29.6532,29.6909,9300.0
2006-06-22 12:15:00,47.26,47.29,47.19,47.22,13400.0,29.6909,29.7097,29.6469,29.6658,13400.0
2006-06-22 12:20:00,47.2,47.2,47.17,47.17,11900.0,29.6532,29.6532,29.6343,29.6343,11900.0
2006-06-22 12:25:00,47.17,47.19,47.1,47.11,8900.0,29.6343,29.6469,29.5904,29.5967,8900.0
2006-06-22 12:30:00,47.12,47.12,47.01,47.05,12600.0,29.6029,29.6029,29.5338,29.559,12600.0
2006-06-22 12:35:00,47.02,47.07,47.02,47.07,11900.0,29.5401,29.5715,29.5401,29.5715,11900.0
2006-06-22 12:40:00,47.07,47.08,46.97,47.0,16600.0,29.5715,29.5778,29.5087,29.5275,16600.0
2006-06-22 12:45:00,46.99,47.03,46.93,47.0,17000.0,29.5213,29.5464,29.4836,29.5275,17000.0
2006-06-22 12:50:00,47.0,47.09,46.99,47.08,8200.0,29.5275,29.5841,29.5213,29.5778,8200.0
2006-06-22 12:55:00,47.1,47.16,47.08,47.16,17900.0,29.5904,29.6281,29.5778,29.6281,17900.0
2006-06-22 13:00:00,47.17,47.2,47.15,47.19,19200.0,29.6343,29.6532,29.6218,29.6469,19200.0
2006-06-22 13:05:00,47.19,47.29,47.17,47.27,15800.0,29.6469,29.7097,29.6343,29.6972,15800.0
2006-06-22 13:10:00,47.27,47.32,47.27,47.27,17400.0,29.6972,29.7286,29.6972,29.6972,17400.0
2006-06-22 13:15:00,47.28,47.3,47.25,47.29,11900.0,29.7035,29.716,29.6846,29.7097,11900.0
2006-06-22 13:20:00,47.27,47.32,47.27,47.31,20400.0,29.6972,29.7286,29.6972,29.7223,20400.0
2006-06-22 13:25:00,47.31,47.37,47.31,47.32,31000.0,29.7223,29.76,29.7223,29.7286,31000.0
2006-06-22 13:30:00,47.33,47.35,47.26,47.3,19400.0,29.7349,29.7474,29.6909,29.716,19400.0
2006-06-22 13:35:00,47.3,47.35,47.28,47.35,19900.0,29.716,29.7474,29.7035,29.7474,19900.0
2006-06-22 13:40:00,47.36,47.38,47.25,47.25,24100.0,29.7537,29.7663,29.6846,29.6846,24100.0
2006-06-22 13:45:00,47.27,47.28,47.23,47.28,11000.0,29.6972,29.7035,29.672,29.7035,11000.0
2006-06-22 13:50:00,47.26,47.3,47.22,47.27,16900.0,29.6909,29.716,29.6658,29.6972,16900.0
2006-06-22 13:55:00,47.27,47.39,47.27,47.36,18600.0,29.6972,29.7726,29.6972,29.7537,18600.0
2006-06-22 14:00:00,47.38,47.39,47.34,47.34,11700.0,29.7663,29.7726,29.7411,29.7411,11700.0
2006-06-22 14:05:00,47.37,47.37,47.23,47.25,9900.0,29.76,29.76,29.672,29.6846,9900.0
2006-06-22 14:10:00,47.25,47.26,47.22,47.26,10500.0,29.6846,29.6909,29.6658,29.6909,10500.0
2006-06-22 14:15:00,47.27,47.3,47.12,47.12,111100.0,29.6972,29.716,29.6029,29.6029,111100.0
2006-06-22 14:20:00,47.15,47.23,47.15,47.23,17100.0,29.6218,29.672,29.6218,29.672,17100.0
2006-06-22 14:25:00,47.2,47.24,47.19,47.22,11900.0,29.6532,29.6783,29.6469,29.6658,11900.0
2006-06-22 14:30:00,47.2,47.22,47.17,47.18,11500.0,29.6532,29.6658,29.6343,29.6406,11500.0
2006-06-22 14:35:00,47.18,47.26,47.18,47.2,18200.0,29.6406,29.6909,29.6406,29.6532,18200.0
2006-06-22 14:40:00,47.2,47.25,47.17,47.19,16200.0,29.6532,29.6846,29.6343,29.6469,16200.0
2006-06-22 14:45:00,47.19,47.28,47.16,47.25,19100.0,29.6469,29.7035,29.6281,29.6846,19100.0
2006-06-22 14:50:00,47.23,47.33,47.23,47.29,20800.0,29.672,29.7349,29.672,29.7097,20800.0
2006-06-22 14:55:00,47.29,47.36,47.28,47.3,22000.0,29.7097,29.7537,29.7035,29.716,22000.0
2006-06-22 15:00:00,47.31,47.32,47.26,47.26,19200.0,29.7223,29.7286,29.6909,29.6909,19200.0
2006-06-22 15:05:00,47.26,47.32,47.25,47.29,42800.0,29.6909,29.7286,29.6846,29.7097,42800.0
2006-06-22 15:10:00,47.29,47.36,47.28,47.32,27800.0,29.7097,29.7537,29.7035,29.7286,27800.0
2006-06-22 15:15:00,47.34,47.35,47.27,47.28,18200.0,29.7411,29.7474,29.6972,29.7035,18200.0
2006-06-22 15:20:00,47.28,47.4,47.28,47.35,31900.0,29.7035,29.7788,29.7035,29.7474,31900.0
2006-06-22 15:25:00,47.34,47.43,47.3,47.42,35500.0,29.7411,29.7977,29.716,29.7914,35500.0
2006-06-22 15:30:00,47.41,47.5,47.41,47.43,35600.0,29.7851,29.8417,29.7851,29.7977,35600.0
2006-06-22 15:35:00,47.44,47.48,47.41,47.46,23400.0,29.804,29.8291,29.7851,29.8165,23400.0
2006-06-22 15:40:00,47.46,47.47,47.34,47.42,41400.0,29.8165,29.8228,29.7411,29.7914,41400.0
2006-06-22 15:45:00,47.42,47.44,47.37,47.41,54800.0,29.7914,29.804,29.76,29.7851,54800.0
2006-06-22 15:50:00,47.42,47.52,47.42,47.5,56300.0,29.7914,29.8542,29.7914,29.8417,56300.0
2006-06-22 15:55:00,47.5,47.53,47.44,47.44,49900.0,29.8417,29.8605,29.804,29.804,49900.0
2006-06-23 09:30:00,47.17,47.25,47.12,47.12,61700.0,29.6343,29.6846,29.6029,29.6029,61700.0
2006-06-23 09:35:00,47.17,47.2,47.09,47.13,31400.0,29.6343,29.6532,29.5841,29.6092,31400.0
2006-06-23 09:40:00,47.13,47.23,47.09,47.23,26400.0,29.6092,29.672,29.5841,29.672,26400.0
2006-06-23 09:45:00,47.23,47.3,47.15,47.26,44000.0,29.672,29.716,29.6218,29.6909,44000.0
2006-06-23 09:50:00,47.25,47.36,47.24,47.36,43900.0,29.6846,29.7537,29.6783,29.7537,43900.0
2006-06-23 09:55:00,47.34,47.53,47.31,47.49,49100.0,29.7411,29.8605,29.7223,29.8354,49100.0
2006-06-23 10:00:00,47.52,47.58,47.48,47.5,49600.0,29.8542,29.8919,29.8291,29.8417,49600.0
2006-06-23 10:05:00,47.48,47.49,47.3,47.41,17900.0,29.8291,29.8354,29.716,29.7851,17900.0
2006-06-23 10:10:00,47.37,47.44,47.37,47.42,18600.0,29.76,29.804,29.76,29.7914,18600.0
2006-06-23 10:15:00,47.42,47.57,47.41,47.54,26500.0,29.7914,29.8856,29.7851,29.8668,26500.0
2006-06-23 10:20:00,47.59,47.61,47.54,47.59,20600.0,29.8982,29.9108,29.8668,29.8982,20600.0
2006-06-23 10:25:00,47.59,47.63,47.51,47.53,20700.0,29.8982,29.9233,29.8479,29.8605,20700.0
2006-06-23 10:30:00,47.52,47.61,47.51,47.53,35100.0,29.8542,29.9108,29.8479,29.8605,35100.0
2006-06-23 10:35:00,47.53,47.56,47.45,47.48,25700.0,29.8605,29.8794,29.8103,29.8291,25700.0
2006-06-23 10:40:00,47.44,47.52,47.35,47.52,34700.0,29.804,29.8542,29.7474,29.8542,34700.0
2006-06-23 10:45:00,47.53,47.55,47.47,47.5,10700.0,29.8605,29.8731,29.8228,29.8417,10700.0
2006-06-23 10:50:00,47.48,47.57,47.48,47.54,31100.0,29.8291,29.8856,29.8291,29.8668,31100.0
2006-06-23 10:55:00,47.55,47.56,47.5,47.55,32000.0,29.8731,29.8794,29.8417,29.8731,32000.0
2006-06-23 11:00:00,47.55,47.63,47.55,47.62,19200.0,29.8731,29.9233,29.8731,29.9171,19200.0
2006-06-23 11:05:00,47.64,47.64,47.44,47.48,30700.0,29.9296,29.9296,29.804,29.8291,30700.0
2006-06-23 11:10:00,47.48,47.48,47.39,47.42,36900.0,29.8291,29.8291,29.7726,29.7914,36900.0
2006-06-23 11:15:00,47.43,47.48,47.4,47.47,13600.0,29.7977,29.8291,29.7788,29.8228,13600.0
2006-06-23 11:20:00,47.46,47.57,47.45,47.54,34100.0,29.8165,29.8856,29.8103,29.8668,34100.0
2006-06-23 11:25:00,47.53,47.54,47.46,47.5,26700.0,29.8605,29.8668,29.8165,29.8417,26700.0
2006-06-23 11:30:00,47.51,47.51,47.44,47.47,39000.0,29.8479,29.8479,29.804,29.8228,39000.0
2006-06-23 11:35:00,47.48,47.52,47.4,47.41,53100.0,29.8291,29.8542,29.7788,29.7851,53100.0
2006-06-23 11:40:00,47.41,47.5,47.39,47.48,37300.0,29.7851,29.8417,29.7726,29.8291,37300.0
2006-06-23 11:45:00,47.47,47.47,47.4,47.45,38900.0,29.8228,29.8228,29.7788,29.8103,38900.0
2006-06-23 11:50:00,47.45,47.48,47.4,47.46,31500.0,29.8103,29.8291,29.7788,29.8165,31500.0
2006-06-23 11:55:00,47.47,47.49,47.41,47.47,17500.0,29.8228,29.8354,29.7851,29.8228,17500.0
2006-06-23 12:00:00,47.47,47.57,47.43,47.57,49400.0,29.8228,29.8856,29.7977,29.8856,49400.0
2006-06-23 12:05:00,47.56,47.71,47.56,47.71,13300.0,29.8794,29.9736,29.8794,29.9736,13300.0
2006-06-23 12:10:00,47.72,47.87,47.7,47.86,27400.0,29.9799,30.0741,29.9673,30.0678,27400.0
2006-06-23 12:15:00,47.87,47.94,47.83,47.9,19900.0,30.0741,30.1181,30.049,30.093,19900.0
2006-06-23 12:20:00,47.87,47.92,47.83,47.92,20500.0,30.0741,30.1055,30.049,30.1055,20500.0
2006-06-23 12:25:00,47.92,48.08,47.86,47.97,23900.0,30.1055,30.206,30.0678,30.1369,23900.0
2006-06-23 12:30:00,47.97,48.04,47.95,47.96,11100.0,30.1369,30.1809,30.1244,30.1307,11100.0
2006-06-23 12:35:00,47.95,48.0,47.82,47.82,53900.0,30.1244,30.1558,30.0427,30.0427,53900.0
2006-06-23 12:40:00,47.82,47.84,47.73,47.73,28300.0,30.0427,30.0553,29.9862,29.9862,28300.0
2006-06-23 12:45:00,47.73,47.75,47.63,47.64,23000.0,29.9862,29.9987,29.9233,29.9296,23000.0
2006-06-23 12:50:00,47.64,47.74,47.62,47.67,26000.0,29.9296,29.9924,29.9171,29.9485,26000.0
2006-06-23 12:55:00,47.66,47.66,47.56,47.64,23900.0,29.9422,29.9422,29.8794,29.9296,23900.0
2006-06-23 13:00:00,47.62,47.7,47.56,47.69,40100.0,29.9171,29.9673,29.8794,29.961,40100.0
2006-06-23 13:05:00,47.69,47.73,47.67,47.69,25300.0,29.961,29.9862,29.9485,29.961,25300.0
2006-06-23 13:10:00,47.69,47.75,47.67,47.69,16500.0,29.961,29.9987,29.9485,29.961,16500.0
2006-06-23 13:15:00,47.68,47.68,47.56,47.58,20900.0,29.9548,29.9548,29.8794,29.8919,20900.0
2006-06-23 13:20:00,47.58,47.61,47.56,47.6,19200.0,29.8919,29.9108,29.8794,29.9045,19200.0
2006-06-23 13:25:00,47.6,47.64,47.59,47.62,15100.0,29.9045,29.9296,29.8982,29.9171,15100.0
2006-06-23 13:30:00,47.63,47.72,47.63,47.7,19200.0,29.9233,29.9799,29.9233,29.9673,19200.0
2006-06-23 13:35:00,47.7,47.72,47.66,47.67,12500.0,29.9673,29.9799,29.9422,29.9485,12500.0
2006-06-23 13:40:00,47.67,47.77,47.66,47.76,10300.0,29.9485,30.0113,29.9422,30.005,10300.0
2006-06-23 13:45:00,47.75,47.76,47.62,47.62,21900.0,29.9987,30.005,29.9171,29.9171,21900.0
2006-06-23 13:50:00,47.63,47.64,47.57,47.64,15000.0,29.9233,29.9296,29.8856,29.9296,15000.0
2006-06-23 13:55:00,47.6,47.63,47.57,47.59,6600.0,29.9045,29.9233,29.8856,29.8982,6600.0
2006-06-23 14:00:00,47.61,47.61,47.46,47.47,18500.0,29.9108,29.9108,29.8165,29.8228,18500.0
2006-06-23 14:05:00,47.47,47.54,47.46,47.51,16100.0,29.8228,29.8668,29.8165,29.8479,16100.0
2006-06-23 14:10:00,47.52,47.56,47.49,47.56,13400.0,29.8542,29.8794,29.8354,29.8794,13400.0
2006-06-23 14:15:00,47.57,47.63,47.57,47.6,13800.0,29.8856,29.9233,29.8856,29.9045,13800.0
2006-06-23 14:20:00,47.62,47.65,47.6,47.62,12600.0,29.9171,29.9359,29.9045,29.9171,12600.0
2006-06-23 14:25:00,47.62,47.68,47.62,47.66,12600.0,29.9171,29.9548,29.9171,29.9422,12600.0
2006-06-23 14:30:00,47.63,47.76,47.63,47.74,19400.0,29.9233,30.005,29.9233,29.9924,19400.0
2006-06-23 14:35:00,47.74,47.75,47.65,47.7,22300.0,29.9924,29.9987,29.9359,29.9673,22300.0
2006-06-23 14:40:00,47.7,47.7,47.65,47.67,23500.0,29.9673,29.9673,29.9359,29.9485,23500.0
2006-06-23 14:45:00,47.66,47.7,47.65,47.67,54200.0,29.9422,29.9673,29.9359,29.9485,54200.0
2006-06-23 14:50:00,47.67,47.69,47.67,47.68,15500.0,29.9485,29.961,29.9485,29.9548,15500.0
2006-06-23 14:55:00,47.69,47.69,47.64,47.64,45400.0,29.961,29.961,29.9296,29.9296,45400.0
2006-06-23 15:00:00,47.63,47.63,47.5,47.53,21000.0,29.9233,29.9233,29.8417,29.8605,21000.0
2006-06-23 15:05:00,47.52,47.55,47.5,47.54,14600.0,29.8542,29.8731,29.8417,29.8668,14600.0
2006-06-23 15:10:00,47.55,47.56,47.51,47.53,22400.0,29.8731,29.8794,29.8479,29.8605,22400.0
2006-06-23 15:15:00,47.54,47.62,47.5,47.61,24000.0,29.8668,29.9171,29.8417,29.9108,24000.0
2006-06-23 15:20:00,47.61,47.62,47.56,47.61,13300.0,29.9108,29.9171,29.8794,29.9108,13300.0
2006-06-23 15:25:00,47.61,47.69,47.6,47.67,69500.0,29.9108,29.961,29.9045,29.9485,69500.0
2006-06-23 15:30:00,47.68,47.68,47.61,47.68,21000.0,29.9548,29.9548,29.9108,29.9548,21000.0
2006-06-23 15:35:00,47.66,47.73,47.66,47.71,36800.0,29.9422,29.9862,29.9422,29.9736,36800.0
2006-06-23 15:40:00,47.68,47.69,47.56,47.56,33400.0,29.9548,29.961,29.8794,29.8794,33400.0
2006-06-23 15:45:00,47.55,47.62,47.52,47.6,32600.0,29.8731,29.9171,29.8542,29.9045,32600.0
2006-06-23 15:50:00,47.61,47.63,47.54,47.55,39300.0,29.9108,29.9233,29.8668,29.8731,39300.0
2006-06-23 15:55:00,47.53,47.63,47.53,47.58,35100.0,29.8605,29.9233,29.8605,29.8919,35100.0
2006-06-26 09:30:00,47.54,47.71,47.54,47.61,37200.0,29.8668,29.9736,29.8668,29.9108,37200.0
2006-06-26 09:35:00,47.61,47.79,47.61,47.65,37500.0,29.9108,30.0239,29.9108,29.9359,37500.0
2006-06-26 09:40:00,47.72,47.75,47.62,47.66,26300.0,29.9799,29.9987,29.9171,29.9422,26300.0
2006-06-26 09:45:00,47.67,47.76,47.62,47.73,41500.0,29.9485,30.005,29.9171,29.9862,41500.0
2006-06-26 09:50:00,47.71,47.77,47.67,47.7,54100.0,29.9736,30.0113,29.9485,29.9673,54100.0
2006-06-26 09:55:00,47.7,47.75,47.63,47.72,18200.0,29.9673,29.9987,29.9233,29.9799,18200.0
2006-06-26 10:00:00,47.71,47.87,47.63,47.87,38700.0,29.9736,30.0741,29.9233,30.0741,38700.0
2006-06-26 10:05:00,47.84,47.88,47.72,47.86,25900.0,30.0553,30.0804,29.9799,30.0678,25900.0
2006-06-26 10:10:00,47.88,47.93,47.8,47.89,22600.0,30.0804,30.1118,30.0301,30.0867,22600.0
2006-06-26 10:15:00,47.9,47.92,47.8,47.84,26400.0,30.093,30.1055,30.0301,30.0553,26400.0
2006-06-26 10:20:00,47.81,47.88,47.79,47.8,13300.0,30.0364,30.0804,30.0239,30.0301,13300.0
2006-06-26 10:25:00,47.8,47.83,47.78,47.8,8900.0,30.0301,30.049,30.0176,30.0301,8900.0
2006-06-26 10:30:00,47.79,47.87,47.78,47.85,11000.0,30.0239,30.0741,30.0176,30.0616,11000.0
2006-06-26 10:35:00,47.84,47.84,47.71,47.71,15700.0,30.0553,30.0553,29.9736,29.9736,15700.0
2006-06-26 10:40:00,47.71,47.75,47.67,47.75,10000.0,29.9736,29.9987,29.9485,29.9987,10000.0
2006-06-26 10:45:00,47.75,47.77,47.64,47.65,17000.0,29.9987,30.0113,29.9296,29.9359,17000.0
2006-06-26 10:50:00,47.64,47.67,47.62,47.65,11500.0,29.9296,29.9485,29.9171,29.9359,11500.0
2006-06-26 10:55:00,47.65,47.68,47.63,47.63,15700.0,29.9359,29.9548,29.9233,29.9233,15700.0
2006-06-26 11:00:00,47.64,47.69,47.64,47.67,10800.0,29.9296,29.961,29.9296,29.9485,10800.0
2006-06-26 11:05:00,47.68,47.73,47.67,47.73,15000.0,29.9548,29.9862,29.9485,29.9862,15000.0
2006-06-26 11:10:00,47.72,47.75,47.66,47.66,14400.0,29.9799,29.9987,29.9422,29.9422,14400.0
2006-06-26 11:15:00,47.66,47.67,47.63,47.65,11300.0,29.9422,29.9485,29.9233,29.9359,11300.0
2006-06-26 11:20:00,47.66,47.66,47.57,47.57,6100.0,29.9422,29.9422,29.8856,29.8856,6100.0
2006-06-26 11:25:00,47.57,47.59,47.51,47.52,10700.0,29.8856,29.8982,29.8479,29.8542,10700.0
2006-06-26 11:30:00,47.5,47.52,47.49,47.5,9600.0,29.8417,29.8542,29.8354,29.8417,9600.0
2006-06-26 11:35:00,47.51,47.54,47.5,47.52,8600.0,29.8479,29.8668,29.8417,29.8542,8600.0
2006-06-26 11:40:00,47.52,47.54,47.52,47.53,6200.0,29.8542,29.8668,29.8542,29.8605,6200.0
2006-06-26 11:45:00,47.53,47.53,47.5,47.5,9600.0,29.8605,29.8605,29.8417,29.8417,9600.0
2006-06-26 11:50:00,47.51,47.51,47.32,47.36,33100.0,29.8479,29.8479,29.7286,29.7537,33100.0
2006-06-26 11:55:00,47.36,47.4,47.34,47.4,10900.0,29.7537,29.7788,29.7411,29.7788,10900.0
2006-06-26 12:00:00,47.41,47.44,47.39,47.44,9500.0,29.7851,29.804,29.7726,29.804,9500.0
2006-06-26 12:05:00,47.44,47.46,47.42,47.43,8300.0,29.804,29.8165,29.7914,29.7977,8300.0
2006-06-26 12:10:00,47.44,47.44,47.33,47.37,25200.0,29.804,29.804,29.7349,29.76,25200.0
2006-06-26 12:15:00,47.37,47.4,47.37,47.38,5900.0,29.76,29.7788,29.76,29.7663,5900.0
2006-06-26 12:20:00,47.37,47.38,47.32,47.38,18900.0,29.76,29.7663,29.7286,29.7663,18900.0
2006-06-26 12:25:00,47.38,47.39,47.34,47.36,10700.0,29.7663,29.7726,29.7411,29.7537,10700.0
2006-06-26 12:30:00,47.35,47.37,47.34,47.37,5900.0,29.7474,29.76,29.7411,29.76,5900.0
2006-06-26 12:35:00,47.37,47.39,47.36,47.39,25400.0,29.76,29.7726,29.7537,29.7726,25400.0
2006-06-26 12:40:00,47.4,47.46,47.39,47.43,3800.0,29.7788,29.8165,29.7726,29.7977,3800.0
2006-06-26 12:45:00,47.45,47.48,47.44,47.46,6300.0,29.8103,29.8291,29.804,29.8165,6300.0
2006-06-26 12:50:00,47.47,47.54,47.45,47.54,6700.0,29.8228,29.8668,29.8103,29.8668,6700.0
2006-06-26 12:55:00,47.54,47.57,47.53,47.55,9000.0,29.8668,29.8856,29.8605,29.8731,9000.0
2006-06-26 13:00:00,47.56,47.67,47.56,47.65,8800.0,29.8794,29.9485,29.8794,29.9359,8800.0
2006-06-26 13:05:00,47.66,47.67,47.63,47.64,7600.0,29.9422,29.9485,29.9233,29.9296,7600.0
2006-06-26 13:10:00,47.63,47.63,47.61,47.61,8900.0,29.9233,29.9233,29.9108,29.9108,8900.0
2006-06-26 13:15:00,47.61,47.62,47.52,47.53,15700.0,29.9108,29.9171,29.8542,29.8605,15700.0
2006-06-26 13:20:00,47.53,47.62,47.53,47.61,24200.0,29.8605,29.9171,29.8605,29.9108,24200.0
2006-06-26 13:25:00,47.6,47.62,47.58,47.59,12500.0,29.9045,29.9171,29.8919,29.8982,12500.0
2006-06-26 13:30:00,47.6,47.6,47.56,47.6,10200.0,29.9045,29.9045,29.8794,29.9045,10200.0
2006-06-26 13:35:00,47.62,47.63,47.6,47.61,7500.0,29.9171,29.9233,29.9045,29.9108,7500.0
2006-06-26 13:40:00,47.63,47.66,47.62,47.62,7700.0,29.9233,29.9422,29.9171,29.9171,7700.0
2006-06-26 13:45:00,47.63,47.63,47.6,47.62,2400.0,29.9233,29.9233,29.9045,29.9171,2400.0
2006-06-26 13:50:00,47.6,47.61,47.58,47.61,2300.0,29.9045,29.9108,29.8919,29.9108,2300.0
2006-06-26 13:55:00,47.61,47.61,47.58,47.59,8500.0,29.9108,29.9108,29.8919,29.8982,8500.0
2006-06-26 14:00:00,47.6,47.61,47.54,47.6,9800.0,29.9045,29.9108,29.8668,29.9045,9800.0
2006-06-26 14:05:00,47.6,47.6,47.58,47.58,11700.0,29.9045,29.9045,29.8919,29.8919,11700.0
2006-06-26 14:10:00,47.58,47.59,47.55,47.55,11400.0,29.8919,29.8982,29.8731,29.8731,11400.0
2006-06-26 14:15:00,47.55,47.56,47.55,47.56,4300.0,29.8731,29.8794,29.8731,29.8794,4300.0
2006-06-26 14:20:00,47.57,47.57,47.55,47.56,3700.0,29.8856,29.8856,29.8731,29.8794,3700.0
2006-06-26 14:25:00,47.55,47.56,47.52,47.53,8700.0,29.8731,29.8794,29.8542,29.8605,8700.0
2006-06-26 14:30:00,47.52,47.55,47.52,47.52,6300.0,29.8542,29.8731,29.8542,29.8542,6300.0
2006-06-26 14:35:00,47.52,47.61,47.52,47.59,17400.0,29.8542,29.9108,29.8542,29.8982,17400.0
2006-06-26 14:40:00,47.59,47.6,47.57,47.58,9000.0,29.8982,29.9045,29.8856,29.8919,9000.0
2006-06-26 14:45:00,47.59,47.67,47.58,47.65,37600.0,29.8982,29.9485,29.8919,29.9359,37600.0
2006-06-26 14:50:00,47.63,47.65,47.58,47.58,22500.0,29.9233,29.9359,29.8919,29.8919,22500.0
2006-06-26 14:55:00,47.6,47.6,47.55,47.55,25300.0,29.9045,29.9045,29.8731,29.8731,25300.0
2006-06-26 15:00:00,47.55,47.58,47.53,47.58,15900.0,29.8731,29.8919,29.8605,29.8919,15900.0
2006-06-26 15:05:00,47.57,47.57,47.5,47.52,15600.0,29.8856,29.8856,29.8417,29.8542,15600.0
2006-06-26 15:10:00,47.54,47.55,47.48,47.54,22300.0,29.8668,29.8731,29.8291,29.8668,22300.0
2006-06-26 15:15:00,47.54,47.6,47.54,47.6,12100.0,29.8668,29.9045,29.8668,29.9045,12100.0
2006-06-26 15:20:00,47.6,47.6,47.57,47.6,19000.0,29.9045,29.9045,29.8856,29.9045,19000.0
2006-06-26 15:25:00,47.6,47.62,47.58,47.62,12200.0,29.9045,29.9171,29.8919,29.9171,12200.0
2006-06-26 15:30:00,47.62,47.62,47.58,47.6,14400.0,29.9171,29.9171,29.8919,29.9045,14400.0
2006-06-26 15:35:00,47.6,47.68,47.6,47.64,48000.0,29.9045,29.9548,29.9045,29.9296,48000.0
2006-06-26 15:40:00,47.65,47.65,47.61,47.65,84900.0,29.9359,29.9359,29.9108,29.9359,84900.0
2006-06-26 15:45:00,47.65,47.65,47.62,47.65,51600.0,29.9359,29.9359,29.9171,29.9359,51600.0
2006-06-26 15:50:00,47.65,47.68,47.63,47.64,67600.0,29.9359,29.9548,29.9233,29.9296,67600.0
2006-06-26 15:55:00,47.64,47.67,47.63,47.64,64900.0,29.9296,29.9485,29.9233,29.9296,64900.0
2006-06-27 09:30:00,47.58,47.89,47.58,47.85,42100.0,29.8919,30.0867,29.8919,30.0616,42100.0
2006-06-27 09:35:00,47.89,47.97,47.84,47.9,41900.0,30.0867,30.1369,30.0553,30.093,41900.0
2006-06-27 09:40:00,47.91,47.97,47.88,47.95,28300.0,30.0992,30.1369,30.0804,30.1244,28300.0
2006-06-27 09:45:00,47.97,47.97,47.82,47.89,14300.0,30.1369,30.1369,30.0427,30.0867,14300.0
2006-06-27 09:50:00,47.86,47.94,47.82,47.88,40700.0,30.0678,30.1181,30.0427,30.0804,40700.0
2006-06-27 09:55:00,47.87,47.92,47.83,47.9,10400.0,30.0741,30.1055,30.049,30.093,10400.0
2006-06-27 10:00:00,47.89,47.91,47.68,47.72,24400.0,30.0867,30.0992,29.9548,29.9799,24400.0
2006-06-27 10:05:00,47.73,47.73,47.6,47.6,30600.0,29.9862,29.9862,29.9045,29.9045,30600.0
2006-06-27 10:10:00,47.6,47.66,47.54,47.57,17400.0,29.9045,29.9422,29.8668,29.8856,17400.0
2006-06-27 10:15:00,47.57,47.63,47.54,47.55,31300.0,29.8856,29.9233,29.8668,29.8731,31300.0
2006-06-27 10:20:00,47.54,47.58,47.5,47.57,15500.0,29.8668,29.8919,29.8417,29.8856,15500.0
2006-06-27 10:25:00,47.56,47.57,47.52,47.55,10800.0,29.8794,29.8856,29.8542,29.8731,10800.0
2006-06-27 10:30:00,47.55,47.63,47.55,47.61,11300.0,29.8731,29.9233,29.8731,29.9108,11300.0
2006-06-27 10:35:00,47.61,47.64,47.61,47.61,11800.0,29.9108,29.9296,29.9108,29.9108,11800.0
2006-06-27 10:40:00,47.62,47.62,47.56,47.57,11100.0,29.9171,29.9171,29.8794,29.8856,11100.0
2006-06-27 10:45:00,47.56,47.56,47.47,47.52,23900.0,29.8794,29.8794,29.8228,29.8542,23900.0
2006-06-27 10:50:00,47.51,47.54,47.5,47.51,25600.0,29.8479,29.8668,29.8417,29.8479,25600.0
2006-06-27 10:55:00,47.51,47.51,47.39,47.42,17400.0,29.8479,29.8479,29.7726,29.7914,17400.0
2006-06-27 11:00:00,47.44,47.47,47.43,47.43,20200.0,29.804,29.8228,29.7977,29.7977,20200.0
2006-06-27 11:05:00,47.43,47.44,47.38,47.39,14200.0,29.7977,29.804,29.7663,29.7726,14200.0
2006-06-27 11:10:00,47.41,47.42,47.24,47.24,20300.0,29.7851,29.7914,29.6783,29.6783,20300.0
2006-06-27 11:15:00,47.23,47.25,47.18,47.18,59500.0,29.672,29.6846,29.6406,29.6406,59500.0
2006-06-27 11:20:00,47.18,47.3,47.17,47.3,21800.0,29.6406,29.716,29.6343,29.716,21800.0
2006-06-27 11:25:00,47.28,47.29,47.16,47.22,24900.0,29.7035,29.7097,29.6281,29.6658,24900.0
2006-06-27 11:30:00,47.23,47.23,47.17,47.2,30600.0,29.672,29.672,29.6343,29.6532,30600.0
2006-06-27 11:35:00,47.21,47.37,47.21,47.36,36800.0,29.6595,29.76,29.6595,29.7537,36800.0
2006-06-27 11:40:00,47.37,47.45,47.37,47.45,46100.0,29.76,29.8103,29.76,29.8103,46100.0
2006-06-27 11:45:00,47.44,47.46,47.41,47.44,40600.0,29.804,29.8165,29.7851,29.804,40600.0
2006-06-27 11:50:00,47.46,47.46,47.41,47.45,33400.0,29.8165,29.8165,29.7851,29.8103,33400.0
2006-06-27 11:55:00,47.44,47.49,47.43,47.46,40300.0,29.804,29.8354,29.7977,29.8165,40300.0
2006-06-27 12:00:00,47.46,47.46,47.33,47.33,38600.0,29.8165,29.8165,29.7349,29.7349,38600.0
2006-06-27 12:05:00,47.33,47.34,47.18,47.18,75500.0,29.7349,29.7411,29.6406,29.6406,75500.0
2006-06-27 12:10:00,47.18,47.22,47.11,47.12,40900.0,29.6406,29.6658,29.5967,29.6029,40900.0
2006-06-27 12:15:00,47.12,47.12,47.05,47.05,28700.0,29.6029,29.6029,29.559,29.559,28700.0
2006-06-27 12:20:00,47.06,47.06,46.99,47.03,52500.0,29.5652,29.5652,29.5213,29.5464,52500.0
2006-06-27 12:25:00,47.03,47.06,47.02,47.05,42400.0,29.5464,29.5652,29.5401,29.559,42400.0
2006-06-27 12:30:00,47.05,47.05,46.95,46.99,38200.0,29.559,29.559,29.4961,29.5213,38200.0
2006-06-27 12:35:00,46.99,47.04,46.98,47.0,27200.0,29.5213,29.5527,29.515,29.5275,27200.0
2006-06-27 12:40:00,47.0,47.05,47.0,47.02,32900.0,29.5275,29.559,29.5275,29.5401,32900.0
2006-06-27 12:45:00,47.02,47.05,47.01,47.04,45800.0,29.5401,29.559,29.5338,29.5527,45800.0
2006-06-27 12:50:00,47.04,47.07,47.0,47.05,40500.0,29.5527,29.5715,29.5275,29.559,40500.0
2006-06-27 12:55:00,47.05,47.05,47.01,47.03,22200.0,29.559,29.559,29.5338,29.5464,22200.0
2006-06-27 13:00:00,47.01,47.02,46.95,46.95,21000.0,29.5338,29.5401,29.4961,29.4961,21000.0
2006-06-27 13:05:00,46.96,47.02,46.96,47.01,16100.0,29.5024,29.5401,29.5024,29.5338,16100.0
2006-06-27 13:10:00,47.01,47.06,46.99,47.05,30700.0,29.5338,29.5652,29.5213,29.559,30700.0
2006-06-27 13:15:00,47.03,47.03,47.0,47.02,14800.0,29.5464,29.5464,29.5275,29.5401,14800.0
2006-06-27 13:20:00,47.02,47.05,46.99,47.03,18600.0,29.5401,29.559,29.5213,29.5464,18600.0
2006-06-27 13:25:00,47.03,47.1,47.03,47.1,13200.0,29.5464,29.5904,29.5464,29.5904,13200.0
2006-06-27 13:30:00,47.1,47.15,47.1,47.14,18900.0,29.5904,29.6218,29.5904,29.6155,18900.0
2006-06-27 13:35:00,47.14,47.23,47.12,47.22,21300.0,29.6155,29.672,29.6029,29.6658,21300.0
2006-06-27 13:40:00,47.22,47.24,47.18,47.21,19700.0,29.6658,29.6783,29.6406,29.6595,19700.0
2006-06-27 13:45:00,47.21,47.22,47.19,47.21,12000.0,29.6595,29.6658,29.6469,29.6595,12000.0
2006-06-27 13:50:00,47.21,47.25,47.21,47.21,18000.0,29.6595,29.6846,29.6595,29.6595,18000.0
2006-06-27 13:55:00,47.23,47.27,47.23,47.26,13300.0,29.672,29.6972,29.672,29.6909,13300.0
2006-06-27 14:00:00,47.26,47.31,47.23,47.3,12100.0,29.6909,29.7223,29.672,29.716,12100.0
2006-06-27 14:05:00,47.31,47.35,47.3,47.32,18000.0,29.7223,29.7474,29.716,29.7286,18000.0
2006-06-27 14:10:00,47.31,47.31,47.23,47.23,10500.0,29.7223,29.7223,29.672,29.672,10500.0
2006-06-27 14:15:00,47.24,47.24,47.19,47.21,12700.0,29.6783,29.6783,29.6469,29.6595,12700.0
2006-06-27 14:20:00,47.21,47.22,47.12,47.12,14100.0,29.6595,29.6658,29.6029,29.6029,14100.0
2006-06-27 14:25:00,47.13,47.14,47.05,47.07,12900.0,29.6092,29.6155,29.559,29.5715,12900.0
2006-06-27 14:30:00,47.07,47.13,47.05,47.13,13700.0,29.5715,29.6092,29.559,29.6092,13700.0
2006-06-27 14:35:00,47.14,47.15,47.11,47.14,11000.0,29.6155,29.6218,29.5967,29.6155,11000.0
2006-06-27 14:40:00,47.13,47.13,47.1,47.12,8300.0,29.6092,29.6092,29.5904,29.6029,8300.0
2006-06-27 14:45:00,47.12,47.12,47.03,47.03,21000.0,29.6029,29.6029,29.5464,29.5464,21000.0
2006-06-27 14:50:00,47.04,47.09,47.0,47.04,21800.0,29.5527,29.5841,29.5275,29.5527,21800.0
2006-06-27 14:55:00,47.03,47.1,46.99,47.07,17800.0,29.5464,29.5904,29.5213,29.5715,17800.0
2006-06-27 15:00:00,47.07,47.17,47.07,47.17,11500.0,29.5715,29.6343,29.5715,29.6343,11500.0
2006-06-27 15:05:00,47.18,47.21,47.16,47.18,19300.0,29.6406,29.6595,29.6281,29.6406,19300.0
2006-06-27 15:10:00,47.19,47.21,47.12,47.14,16500.0,29.6469,29.6595,29.6029,29.6155,16500.0
2006-06-27 15:15:00,47.13,47.28,47.13,47.27,13200.0,29.6092,29.7035,29.6092,29.6972,13200.0
2006-06-27 15:20:00,47.27,47.29,47.23,47.25,19200.0,29.6972,29.7097,29.672,29.6846,19200.0
2006-06-27 15:25:00,47.23,47.25,47.15,47.16,15400.0,29.672,29.6846,29.6218,29.6281,15400.0
2006-06-27 15:30:00,47.16,47.18,47.15,47.18,10500.0,29.6281,29.6406,29.6218,29.6406,10500.0
2006-06-27 15:35:00,47.17,47.19,47.13,47.16,16500.0,29.6343,29.6469,29.6092,29.6281,16500.0
2006-06-27 15:40:00,47.16,47.16,47.05,47.08,22500.0,29.6281,29.6281,29.559,29.5778,22500.0
2006-06-27 15:45:00,47.08,47.08,47.01,47.08,20700.0,29.5778,29.5778,29.5338,29.5778,20700.0
2006-06-27 15:50:00,47.08,47.1,46.98,47.0,38000.0,29.5778,29.5904,29.515,29.5275,38000.0
2006-06-27 15:55:00,47.01,47.05,46.97,47.02,70700.0,29.5338,29.559,29.5087,29.5401,70700.0
2006-06-28 09:30:00,46.87,47.03,46.83,47.03,55200.0,29.5497,29.6506,29.5245,29.6506,55200.0
2006-06-28 09:35:00,47.02,47.14,46.89,46.91,135600.0,29.6443,29.7199,29.5623,29.5749,135600.0
2006-06-28 09:40:00,46.91,46.91,46.76,46.87,17100.0,29.5749,29.5749,29.4804,29.5497,17100.0
2006-06-28 09:45:00,46.86,46.89,46.75,46.82,25100.0,29.5434,29.5623,29.4741,29.5182,25100.0
2006-06-28 09:50:00,46.82,46.85,46.76,46.8,29200.0,29.5182,29.5371,29.4804,29.5056,29200.0
2006-06-28 09:55:00,46.85,46.87,46.73,46.74,24300.0,29.5371,29.5497,29.4614,29.4677,24300.0
2006-06-28 10:00:00,46.76,46.91,46.75,46.87,16400.0,29.4804,29.5749,29.4741,29.5497,16400.0
2006-06-28 10:05:00,46.87,46.87,46.71,46.82,44200.0,29.5497,29.5497,29.4488,29.5182,44200.0
2006-06-28 10:10:00,46.81,46.86,46.8,46.85,15200.0,29.5119,29.5434,29.5056,29.5371,15200.0
2006-06-28 10:15:00,46.86,46.96,46.86,46.94,13000.0,29.5434,29.6065,29.5434,29.5938,13000.0
2006-06-28 10:20:00,46.93,46.93,46.86,46.89,7100.0,29.5875,29.5875,29.5434,29.5623,7100.0
2006-06-28 10:25:00,46.91,46.93,46.86,46.88,9300.0,29.5749,29.5875,29.5434,29.556,9300.0
2006-06-28 10:30:00,46.86,46.9,46.78,46.86,36700.0,29.5434,29.5686,29.493,29.5434,36700.0
2006-06-28 10:35:00,46.85,46.89,46.74,46.81,34200.0,29.5371,29.5623,29.4677,29.5119,34200.0
2006-06-28 10:40:00,46.82,46.84,46.74,46.78,21800.0,29.5182,29.5308,29.4677,29.493,21800.0
2006-06-28 10:45:00,46.78,46.78,46.65,46.66,16800.0,29.493,29.493,29.411,29.4173,16800.0
2006-06-28 10:50:00,46.66,46.66,46.56,46.58,23800.0,29.4173,29.4173,29.3543,29.3669,23800.0
2006-06-28 10:55:00,46.59,46.65,46.58,46.62,11300.0,29.3732,29.411,29.3669,29.3921,11300.0
2006-06-28 11:00:00,46.62,46.65,46.5,46.51,15300.0,29.3921,29.411,29.3164,29.3227,15300.0
2006-06-28 11:05:00,46.54,46.64,46.51,46.63,18500.0,29.3417,29.4047,29.3227,29.3984,18500.0
2006-06-28 11:10:00,46.61,46.61,46.53,46.55,26400.0,29.3858,29.3858,29.3354,29.348,26400.0
2006-06-28 11:15:00,46.57,46.59,46.51,46.51,11300.0,29.3606,29.3732,29.3227,29.3227,11300.0
2006-06-28 11:20:00,46.51,46.52,46.38,46.43,34000.0,29.3227,29.329,29.2408,29.2723,34000.0
2006-06-28 11:25:00,46.43,46.44,46.33,46.37,27300.0,29.2723,29.2786,29.2093,29.2345,27300.0
2006-06-28 11:30:00,46.38,46.44,46.34,46.37,25800.0,29.2408,29.2786,29.2156,29.2345,25800.0
2006-06-28 11:35:00,46.37,46.49,46.37,46.49,22400.0,29.2345,29.3101,29.2345,29.3101,22400.0
2006-06-28 11:40:00,46.49,46.52,46.45,46.46,23400.0,29.3101,29.329,29.2849,29.2912,23400.0
2006-06-28 11:45:00,46.46,46.48,46.42,46.45,12900.0,29.2912,29.3038,29.266,29.2849,12900.0
2006-06-28 11:50:00,46.43,46.5,46.43,46.49,13500.0,29.2723,29.3164,29.2723,29.3101,13500.0
2006-06-28 11:55:00,46.48,46.5,46.45,46.47,13500.0,29.3038,29.3164,29.2849,29.2975,13500.0
2006-06-28 12:00:00,46.47,46.49,46.44,46.47,21100.0,29.2975,29.3101,29.2786,29.2975,21100.0
2006-06-28 12:05:00,46.48,46.55,46.48,46.5,33800.0,29.3038,29.348,29.3038,29.3164,33800.0
2006-06-28 12:10:00,46.49,46.51,46.45,46.51,38900.0,29.3101,29.3227,29.2849,29.3227,38900.0
2006-06-28 12:15:00,46.5,46.51,46.47,46.49,41300.0,29.3164,29.3227,29.2975,29.3101,41300.0
2006-06-28 12:20:00,46.5,46.51,46.45,46.45,36800.0,29.3164,29.3227,29.2849,29.2849,36800.0
2006-06-28 12:25:00,46.47,46.5,46.45,46.5,13400.0,29.2975,29.3164,29.2849,29.3164,13400.0
2006-06-28 12:30:00,46.5,46.5,46.46,46.47,7800.0,29.3164,29.3164,29.2912,29.2975,7800.0
2006-06-28 12:35:00,46.47,46.47,46.43,46.46,11100.0,29.2975,29.2975,29.2723,29.2912,11100.0
2006-06-28 12:40:00,46.44,46.45,46.38,46.39,9400.0,29.2786,29.2849,29.2408,29.2471,9400.0
2006-06-28 12:45:00,46.37,46.39,46.34,46.36,11600.0,29.2345,29.2471,29.2156,29.2282,11600.0
2006-06-28 12:50:00,46.36,46.41,46.34,46.41,22600.0,29.2282,29.2597,29.2156,29.2597,22600.0
2006-06-28 12:55:00,46.39,46.47,46.39,46.47,9900.0,29.2471,29.2975,29.2471,29.2975,9900.0
2006-06-28 13:00:00,46.48,46.48,46.45,46.47,5800.0,29.3038,29.3038,29.2849,29.2975,5800.0
2006-06-28 13:05:00,46.47,46.48,46.45,46.45,7500.0,29.2975,29.3038,29.2849,29.2849,7500.0
2006-06-28 13:10:00,46.45,46.49,46.44,46.47,12500.0,29.2849,29.3101,29.2786,29.2975,12500.0
2006-06-28 13:15:00,46.5,46.57,46.48,46.57,37900.0,29.3164,29.3606,29.3038,29.3606,37900.0
2006-06-28 13:20:00,46.57,46.6,46.56,46.58,8800.0,29.3606,29.3795,29.3543,29.3669,8800.0
2006-06-28 13:25:00,46.58,46.6,46.52,46.52,6800.0,29.3669,29.3795,29.329,29.329,6800.0
2006-06-28 13:30:00,46.53,46.53,46.48,46.51,19900.0,29.3354,29.3354,29.3038,29.3227,19900.0
2006-06-28 13:35:00,46.49,46.5,46.45,46.45,33400.0,29.3101,29.3164,29.2849,29.2849,33400.0
2006-06-28 13:40:00,46.45,46.45,46.4,46.4,36800.0,29.2849,29.2849,29.2534,29.2534,36800.0
2006-06-28 13:45:00,46.42,46.42,46.39,46.41,23100.0,29.266,29.266,29.2471,29.2597,23100.0
2006-06-28 13:50:00,46.41,46.44,46.37,46.39,34000.0,29.2597,29.2786,29.2345,29.2471,34000.0
2006-06-28 13:55:00,46.38,46.4,46.35,46.4,29900.0,29.2408,29.2534,29.2219,29.2534,29900.0
2006-06-28 14:00:00,46.4,46.4,46.35,46.35,21000.0,29.2534,29.2534,29.2219,29.2219,21000.0
2006-06-28 14:05:00,46.35,46.36,46.33,46.33,36200.0,29.2219,29.2282,29.2093,29.2093,36200.0
2006-06-28 14:10:00,46.34,46.37,46.31,46.34,36800.0,29.2156,29.2345,29.1967,29.2156,36800.0
2006-06-28 14:15:00,46.35,46.45,46.33,46.43,29100.0,29.2219,29.2849,29.2093,29.2723,29100.0
2006-06-28 14:20:00,46.43,46.5,46.42,46.47,15100.0,29.2723,29.3164,29.266,29.2975,15100.0
2006-06-28 14:25:00,46.49,46.54,46.48,46.54,23700.0,29.3101,29.3417,29.3038,29.3417,23700.0
2006-06-28 14:30:00,46.54,46.66,46.54,46.66,26800.0,29.3417,29.4173,29.3417,29.4173,26800.0
2006-06-28 14:35:00,46.65,46.68,46.6,46.65,18800.0,29.411,29.4299,29.3795,29.411,18800.0
2006-06-28 14:40:00,46.64,46.73,46.62,46.73,19400.0,29.4047,29.4614,29.3921,29.4614,19400.0
2006-06-28 14:45:00,46.73,46.79,46.72,46.76,21500.0,29.4614,29.4993,29.4551,29.4804,21500.0
2006-06-28 14:50:00,46.75,46.76,46.65,46.65,29300.0,29.4741,29.4804,29.411,29.411,29300.0
2006-06-28 14:55:00,46.63,46.67,46.62,46.66,42000.0,29.3984,29.4236,29.3921,29.4173,42000.0
2006-06-28 15:00:00,46.65,46.71,46.65,46.7,30200.0,29.411,29.4488,29.411,29.4425,30200.0
2006-06-28 15:05:00,46.7,46.71,46.65,46.65,28700.0,29.4425,29.4488,29.411,29.411,28700.0
2006-06-28 15:10:00,46.65,46.72,46.65,46.68,54000.0,29.411,29.4551,29.411,29.4299,54000.0
2006-06-28 15:15:00,46.67,46.69,46.63,46.65,48200.0,29.4236,29.4362,29.3984,29.411,48200.0
2006-06-28 15:20:00,46.64,46.67,46.63,46.66,21700.0,29.4047,29.4236,29.3984,29.4173,21700.0
2006-06-28 15:25:00,46.67,46.7,46.65,46.67,35900.0,29.4236,29.4425,29.411,29.4236,35900.0
2006-06-28 15:30:00,46.68,46.77,46.68,46.76,25900.0,29.4299,29.4867,29.4299,29.4804,25900.0
2006-06-28 15:35:00,46.76,46.81,46.75,46.81,56600.0,29.4804,29.5119,29.4741,29.5119,56600.0
2006-06-28 15:40:00,46.8,46.8,46.73,46.75,55800.0,29.5056,29.5056,29.4614,29.4741,55800.0
2006-06-28 15:45:00,46.75,46.8,46.75,46.75,113900.0,29.4741,29.5056,29.4741,29.4741,113900.0
2006-06-28 15:50:00,46.75,46.76,46.71,46.76,64700.0,29.4741,29.4804,29.4488,29.4804,64700.0
2006-06-28 15:55:00,46.75,46.8,46.75,46.79,68300.0,29.4741,29.5056,29.4741,29.4993,68300.0
2006-06-29 09:30:00,47.14,47.16,47.09,47.16,20300.0,29.7199,29.7325,29.6884,29.7325,20300.0
2006-06-29 09:35:00,47.12,47.33,47.07,47.21,20500.0,29.7073,29.8397,29.6758,29.7641,20500.0
2006-06-29 09:40:00,47.18,47.24,47.12,47.15,31600.0,29.7452,29.783,29.7073,29.7262,31600.0
2006-06-29 09:45:00,47.19,47.29,47.15,47.16,13600.0,29.7515,29.8145,29.7262,29.7325,13600.0
2006-06-29 09:50:00,47.16,47.29,47.07,47.29,21300.0,29.7325,29.8145,29.6758,29.8145,21300.0
2006-06-29 09:55:00,47.27,47.33,47.23,47.29,9300.0,29.8019,29.8397,29.7767,29.8145,9300.0
2006-06-29 10:00:00,47.28,47.32,47.2,47.23,10000.0,29.8082,29.8334,29.7578,29.7767,10000.0
2006-06-29 10:05:00,47.23,47.25,47.15,47.16,32500.0,29.7767,29.7893,29.7262,29.7325,32500.0
2006-06-29 10:10:00,47.16,47.16,47.04,47.04,38900.0,29.7325,29.7325,29.6569,29.6569,38900.0
2006-06-29 10:15:00,47.03,47.03,46.95,46.95,22400.0,29.6506,29.6506,29.6001,29.6001,22400.0
2006-06-29 10:20:00,46.95,47.01,46.95,46.99,24600.0,29.6001,29.638,29.6001,29.6254,24600.0
2006-06-29 10:25:00,47.0,47.0,46.92,46.99,25500.0,29.6317,29.6317,29.5812,29.6254,25500.0
2006-06-29 10:30:00,46.99,47.06,46.97,47.01,24700.0,29.6254,29.6695,29.6128,29.638,24700.0
2006-06-29 10:35:00,47.01,47.09,46.99,47.07,24900.0,29.638,29.6884,29.6254,29.6758,24900.0
2006-06-29 10:40:00,47.07,47.1,47.03,47.04,26300.0,29.6758,29.6947,29.6506,29.6569,26300.0
2006-06-29 10:45:00,47.04,47.12,47.04,47.11,27400.0,29.6569,29.7073,29.6569,29.701,27400.0
2006-06-29 10:50:00,47.11,47.13,47.07,47.08,33200.0,29.701,29.7136,29.6758,29.6821,33200.0
2006-06-29 10:55:00,47.08,47.08,47.01,47.06,45300.0,29.6821,29.6821,29.638,29.6695,45300.0
2006-06-29 11:00:00,47.05,47.15,47.05,47.09,22300.0,29.6632,29.7262,29.6632,29.6884,22300.0
2006-06-29 11:05:00,47.08,47.19,47.08,47.19,19200.0,29.6821,29.7515,29.6821,29.7515,19200.0
2006-06-29 11:10:00,47.2,47.25,47.19,47.24,30900.0,29.7578,29.7893,29.7515,29.783,30900.0
2006-06-29 11:15:00,47.23,47.24,47.2,47.21,16100.0,29.7767,29.783,29.7578,29.7641,16100.0
2006-06-29 11:20:00,47.21,47.23,47.15,47.16,12400.0,29.7641,29.7767,29.7262,29.7325,12400.0
2006-06-29 11:25:00,47.14,47.15,47.03,47.04,32600.0,29.7199,29.7262,29.6506,29.6569,32600.0
2006-06-29 11:30:00,47.03,47.05,46.98,46.99,17800.0,29.6506,29.6632,29.6191,29.6254,17800.0
2006-06-29 11:35:00,46.99,46.99,46.81,46.86,33400.0,29.6254,29.6254,29.5119,29.5434,33400.0
2006-06-29 11:40:00,46.84,46.86,46.78,46.78,13800.0,29.5308,29.5434,29.493,29.493,13800.0
2006-06-29 11:45:00,46.78,46.84,46.76,46.81,17000.0,29.493,29.5308,29.4804,29.5119,17000.0
2006-06-29 11:50:00,46.82,46.85,46.75,46.77,20700.0,29.5182,29.5371,29.4741,29.4867,20700.0
2006-06-29 11:55:00,46.74,46.81,46.74,46.75,11100.0,29.4677,29.5119,29.4677,29.4741,11100.0
2006-06-29 12:00:00,46.76,46.81,46.72,46.79,6700.0,29.4804,29.5119,29.4551,29.4993,6700.0
2006-06-29 12:05:00,46.79,46.82,46.77,46.77,9600.0,29.4993,29.5182,29.4867,29.4867,9600.0
2006-06-29 12:10:00,46.76,46.8,46.75,46.8,18600.0,29.4804,29.5056,29.4741,29.5056,18600.0
2006-06-29 12:15:00,46.79,46.92,46.79,46.9,9700.0,29.4993,29.5812,29.4993,29.5686,9700.0
2006-06-29 12:20:00,46.9,46.98,46.9,46.97,12400.0,29.5686,29.6191,29.5686,29.6128,12400.0
2006-06-29 12:25:00,46.96,46.96,46.9,46.9,6100.0,29.6065,29.6065,29.5686,29.5686,6100.0
2006-06-29 12:30:00,46.91,46.91,46.87,46.89,7100.0,29.5749,29.5749,29.5497,29.5623,7100.0
2006-06-29 12:35:00,46.89,46.9,46.8,46.82,13500.0,29.5623,29.5686,29.5056,29.5182,13500.0
2006-06-29 12:40:00,46.81,46.85,46.81,46.82,8600.0,29.5119,29.5371,29.5119,29.5182,8600.0
2006-06-29 12:45:00,46.83,46.84,46.74,46.74,23000.0,29.5245,29.5308,29.4677,29.4677,23000.0
2006-06-29 12:50:00,46.75,46.76,46.73,46.74,9800.0,29.4741,29.4804,29.4614,29.4677,9800.0
2006-06-29 12:55:00,46.75,46.77,46.7,46.72,7100.0,29.4741,29.4867,29.4425,29.4551,7100.0
2006-06-29 13:00:00,46.72,46.79,46.7,46.77,9900.0,29.4551,29.4993,29.4425,29.4867,9900.0
2006-06-29 13:05:00,46.77,46.84,46.77,46.81,19700.0,29.4867,29.5308,29.4867,29.5119,19700.0
2006-06-29 13:10:00,46.8,46.88,46.8,46.85,40700.0,29.5056,29.556,29.5056,29.5371,40700.0
2006-06-29 13:15:00,46.85,46.85,46.81,46.81,11700.0,29.5371,29.5371,29.5119,29.5119,11700.0
2006-06-29 13:20:00,46.82,46.85,46.81,46.81,10300.0,29.5182,29.5371,29.5119,29.5119,10300.0
2006-06-29 13:25:00,46.81,46.86,46.81,46.86,11400.0,29.5119,29.5434,29.5119,29.5434,11400.0
2006-06-29 13:30:00,46.85,46.88,46.85,46.86,7600.0,29.5371,29.556,29.5371,29.5434,7600.0
2006-06-29 13:35:00,46.86,46.88,46.84,46.87,5700.0,29.5434,29.556,29.5308,29.5497,5700.0
2006-06-29 13:40:00,46.88,46.88,46.87,46.87,13800.0,29.556,29.556,29.5497,29.5497,13800.0
2006-06-29 13:45:00,46.87,46.87,46.81,46.81,12600.0,29.5497,29.5497,29.5119,29.5119,12600.0
2006-06-29 13:50:00,46.81,46.84,46.79,46.83,20400.0,29.5119,29.5308,29.4993,29.5245,20400.0
2006-06-29 13:55:00,46.83,46.84,46.8,46.83,6600.0,29.5245,29.5308,29.5056,29.5245,6600.0
2006-06-29 14:00:00,46.82,46.94,46.82,46.91,15400.0,29.5182,29.5938,29.5182,29.5749,15400.0
2006-06-29 14:05:00,46.91,46.95,46.88,46.93,14200.0,29.5749,29.6001,29.556,29.5875,14200.0
2006-06-29 14:10:00,46.95,47.0,46.79,46.79,28200.0,29.6001,29.6317,29.4993,29.4993,28200.0
2006-06-29 14:15:00,46.77,46.9,46.75,46.89,107800.0,29.4867,29.5686,29.4741,29.5623,107800.0
2006-06-29 14:20:00,46.89,47.15,46.89,47.1,55000.0,29.5623,29.7262,29.5623,29.6947,55000.0
2006-06-29 14:25:00,47.1,47.15,46.97,47.0,33100.0,29.6947,29.7262,29.6128,29.6317,33100.0
2006-06-29 14:30:00,46.99,47.02,46.86,46.95,29300.0,29.6254,29.6443,29.5434,29.6001,29300.0
2006-06-29 14:35:00,46.94,47.04,46.91,47.01,39000.0,29.5938,29.6569,29.5749,29.638,39000.0
2006-06-29 14:40:00,47.01,47.06,46.94,47.06,53500.0,29.638,29.6695,29.5938,29.6695,53500.0
2006-06-29 14:45:00,47.06,47.25,47.03,47.23,53600.0,29.6695,29.7893,29.6506,29.7767,53600.0
2006-06-29 14:50:00,47.23,47.28,47.17,47.28,46800.0,29.7767,29.8082,29.7388,29.8082,46800.0
2006-06-29 14:55:00,47.28,47.31,47.13,47.15,50800.0,29.8082,29.8271,29.7136,29.7262,50800.0
2006-06-29 15:00:00,47.16,47.25,47.15,47.25,53000.0,29.7325,29.7893,29.7262,29.7893,53000.0
2006-06-29 15:05:00,47.27,47.34,47.23,47.33,57000.0,29.8019,29.846,29.7767,29.8397,57000.0
2006-06-29 15:10:00,47.34,47.42,47.33,47.34,58100.0,29.846,29.8965,29.8397,29.846,58100.0
2006-06-29 15:15:00,47.34,47.47,47.33,47.47,32200.0,29.846,29.928,29.8397,29.928,32200.0
2006-06-29 15:20:00,47.45,47.51,47.42,47.49,38000.0,29.9154,29.9532,29.8965,29.9406,38000.0
2006-06-29 15:25:00,47.49,47.57,47.47,47.53,38200.0,29.9406,29.991,29.928,29.9658,38200.0
2006-06-29 15:30:00,47.53,47.57,47.47,47.55,42300.0,29.9658,29.991,29.928,29.9784,42300.0
2006-06-29 15:35:00,47.55,47.64,47.53,47.61,45900.0,29.9784,30.0352,29.9658,30.0163,45900.0
2006-06-29 15:40:00,47.61,47.7,47.61,47.69,57000.0,30.0163,30.073,30.0163,30.0667,57000.0
2006-06-29 15:45:00,47.67,47.79,47.65,47.78,51800.0,30.0541,30.1297,30.0415,30.1234,51800.0
2006-06-29 15:50:00,47.78,47.8,47.7,47.74,94500.0,30.1234,30.136,30.073,30.0982,94500.0
2006-06-29 15:55:00,47.74,47.76,47.69,47.69,84000.0,30.0982,30.1108,30.0667,30.0667,84000.0
2006-06-30 09:30:00,47.9,47.9,47.77,47.82,37200.0,30.1991,30.1991,30.1171,30.1486,37200.0
2006-06-30 09:35:00,47.81,47.88,47.66,47.66,25100.0,30.1423,30.1865,30.0478,30.0478,25100.0
2006-06-30 09:40:00,47.69,47.86,47.65,47.75,50500.0,30.0667,30.1739,30.0415,30.1045,50500.0
2006-06-30 09:45:00,47.75,47.75,47.55,47.72,35700.0,30.1045,30.1045,29.9784,30.0856,35700.0
2006-06-30 09:50:00,47.69,47.75,47.66,47.67,26100.0,30.0667,30.1045,30.0478,30.0541,26100.0
2006-06-30 09:55:00,47.68,47.71,47.54,47.63,32100.0,30.0604,30.0793,29.9721,30.0289,32100.0
2006-06-30 10:00:00,47.61,47.62,47.47,47.52,24800.0,30.0163,30.0226,29.928,29.9595,24800.0
2006-06-30 10:05:00,47.52,47.6,47.49,47.53,22300.0,29.9595,30.0099,29.9406,29.9658,22300.0
2006-06-30 10:10:00,47.53,47.55,47.38,47.42,43600.0,29.9658,29.9784,29.8712,29.8965,43600.0
2006-06-30 10:15:00,47.44,47.44,47.3,47.31,26500.0,29.9091,29.9091,29.8208,29.8271,26500.0
2006-06-30 10:20:00,47.31,47.38,47.31,47.37,18700.0,29.8271,29.8712,29.8271,29.8649,18700.0
2006-06-30 10:25:00,47.34,47.51,47.33,47.48,20100.0,29.846,29.9532,29.8397,29.9343,20100.0
2006-06-30 10:30:00,47.47,47.47,47.39,47.43,15100.0,29.928,29.928,29.8775,29.9028,15100.0
2006-06-30 10:35:00,47.42,47.48,47.41,47.48,23700.0,29.8965,29.9343,29.8902,29.9343,23700.0
2006-06-30 10:40:00,47.48,47.5,47.37,47.4,35000.0,29.9343,29.9469,29.8649,29.8839,35000.0
2006-06-30 10:45:00,47.4,47.49,47.38,47.41,15900.0,29.8839,29.9406,29.8712,29.8902,15900.0
2006-06-30 10:50:00,47.4,47.52,47.4,47.48,16000.0,29.8839,29.9595,29.8839,29.9343,16000.0
2006-06-30 10:55:00,47.49,47.56,47.48,47.56,19300.0,29.9406,29.9847,29.9343,29.9847,19300.0
2006-06-30 11:00:00,47.56,47.63,47.55,47.6,28000.0,29.9847,30.0289,29.9784,30.0099,28000.0
2006-06-30 11:05:00,47.6,47.6,47.54,47.54,24300.0,30.0099,30.0099,29.9721,29.9721,24300.0
2006-06-30 11:10:00,47.54,47.55,47.49,47.54,18700.0,29.9721,29.9784,29.9406,29.9721,18700.0
2006-06-30 11:15:00,47.54,47.54,47.49,47.52,12000.0,29.9721,29.9721,29.9406,29.9595,12000.0
2006-06-30 11:20:00,47.52,47.59,47.52,47.56,19600.0,29.9595,30.0036,29.9595,29.9847,19600.0
2006-06-30 11:25:00,47.55,47.57,47.47,47.48,12900.0,29.9784,29.991,29.928,29.9343,12900.0
2006-06-30 11:30:00,47.46,47.53,47.4,47.52,12300.0,29.9217,29.9658,29.8839,29.9595,12300.0
2006-06-30 11:35:00,47.52,47.52,47.42,47.42,9800.0,29.9595,29.9595,29.8965,29.8965,9800.0
2006-06-30 11:40:00,47.41,47.45,47.41,47.44,9700.0,29.8902,29.9154,29.8902,29.9091,9700.0
2006-06-30 11:45:00,47.43,47.47,47.43,47.44,7100.0,29.9028,29.928,29.9028,29.9091,7100.0
2006-06-30 11:50:00,47.44,47.46,47.42,47.45,7100.0,29.9091,29.9217,29.8965,29.9154,7100.0
2006-06-30 11:55:00,47.46,47.48,47.44,47.47,8000.0,29.9217,29.9343,29.9091,29.928,8000.0
2006-06-30 12:00:00,47.48,47.49,47.44,47.49,16300.0,29.9343,29.9406,29.9091,29.9406,16300.0
2006-06-30 12:05:00,47.49,47.49,47.36,47.46,24900.0,29.9406,29.9406,29.8586,29.9217,24900.0
2006-06-30 12:10:00,47.46,47.46,47.42,47.42,10000.0,29.9217,29.9217,29.8965,29.8965,10000.0
2006-06-30 12:15:00,47.42,47.42,47.37,47.38,8300.0,29.8965,29.8965,29.8649,29.8712,8300.0
2006-06-30 12:20:00,47.38,47.46,47.38,47.44,11000.0,29.8712,29.9217,29.8712,29.9091,11000.0
2006-06-30 12:25:00,47.42,47.45,47.41,47.44,8900.0,29.8965,29.9154,29.8902,29.9091,8900.0
2006-06-30 12:30:00,47.43,47.5,47.42,47.5,40200.0,29.9028,29.9469,29.8965,29.9469,40200.0
2006-06-30 12:35:00,47.48,47.51,47.43,47.43,132900.0,29.9343,29.9532,29.9028,29.9028,132900.0
2006-06-30 12:40:00,47.43,47.45,47.4,47.42,134300.0,29.9028,29.9154,29.8839,29.8965,134300.0
2006-06-30 12:45:00,47.42,47.42,47.37,47.37,10600.0,29.8965,29.8965,29.8649,29.8649,10600.0
2006-06-30 12:50:00,47.35,47.35,47.3,47.31,6200.0,29.8523,29.8523,29.8208,29.8271,6200.0
2006-06-30 12:55:00,47.33,47.34,47.3,47.32,5900.0,29.8397,29.846,29.8208,29.8334,5900.0
2006-06-30 13:00:00,47.33,47.39,47.32,47.38,7800.0,29.8397,29.8775,29.8334,29.8712,7800.0
2006-06-30 13:05:00,47.37,47.45,47.37,47.44,7900.0,29.8649,29.9154,29.8649,29.9091,7900.0
2006-06-30 13:10:00,47.43,47.43,47.36,47.38,10000.0,29.9028,29.9028,29.8586,29.8712,10000.0
2006-06-30 13:15:00,47.39,47.45,47.39,47.44,5500.0,29.8775,29.9154,29.8775,29.9091,5500.0
2006-06-30 13:20:00,47.44,47.48,47.38,47.48,27100.0,29.9091,29.9343,29.8712,29.9343,27100.0
2006-06-30 13:25:00,47.47,47.5,47.46,47.48,18800.0,29.928,29.9469,29.9217,29.9343,18800.0
2006-06-30 13:30:00,47.5,47.5,47.44,47.49,12600.0,29.9469,29.9469,29.9091,29.9406,12600.0
2006-06-30 13:35:00,47.49,47.51,47.47,47.48,20300.0,29.9406,29.9532,29.928,29.9343,20300.0
2006-06-30 13:40:00,47.47,47.5,47.45,47.49,13500.0,29.928,29.9469,29.9154,29.9406,13500.0
2006-06-30 13:45:00,47.49,47.54,47.49,47.52,94100.0,29.9406,29.9721,29.9406,29.9595,94100.0
2006-06-30 13:50:00,47.53,47.56,47.49,47.52,11000.0,29.9658,29.9847,29.9406,29.9595,11000.0
2006-06-30 13:55:00,47.51,47.54,47.5,47.54,9000.0,29.9532,29.9721,29.9469,29.9721,9000.0
2006-06-30 14:00:00,47.54,47.54,47.45,47.53,29100.0,29.9721,29.9721,29.9154,29.9658,29100.0
2006-06-30 14:05:00,47.53,47.59,47.52,47.58,13700.0,29.9658,30.0036,29.9595,29.9973,13700.0
2006-06-30 14:10:00,47.61,47.61,47.55,47.55,22800.0,30.0163,30.0163,29.9784,29.9784,22800.0
2006-06-30 14:15:00,47.55,47.55,47.5,47.5,12100.0,29.9784,29.9784,29.9469,29.9469,12100.0
2006-06-30 14:20:00,47.49,47.49,47.46,47.48,18100.0,29.9406,29.9406,29.9217,29.9343,18100.0
2006-06-30 14:25:00,47.48,47.51,47.46,47.5,54600.0,29.9343,29.9532,29.9217,29.9469,54600.0
2006-06-30 14:30:00,47.5,47.52,47.48,47.48,17100.0,29.9469,29.9595,29.9343,29.9343,17100.0
2006-06-30 14:35:00,47.47,47.53,47.46,47.48,127900.0,29.928,29.9658,29.9217,29.9343,127900.0
2006-06-30 14:40:00,47.46,47.51,47.46,47.51,19500.0,29.9217,29.9532,29.9217,29.9532,19500.0
2006-06-30 14:45:00,47.5,47.55,47.5,47.55,9700.0,29.9469,29.9784,29.9469,29.9784,9700.0
2006-06-30 14:50:00,47.55,47.62,47.55,47.61,10300.0,29.9784,30.0226,29.9784,30.0163,10300.0
2006-06-30 14:55:00,47.61,47.63,47.6,47.6,9600.0,30.0163,30.0289,30.0099,30.0099,9600.0
2006-06-30 15:00:00,47.6,47.6,47.5,47.51,20400.0,30.0099,30.0099,29.9469,29.9532,20400.0
2006-06-30 15:05:00,47.5,47.54,47.5,47.53,24400.0,29.9469,29.9721,29.9469,29.9658,24400.0
2006-06-30 15:10:00,47.53,47.54,47.46,47.49,27700.0,29.9658,29.9721,29.9217,29.9406,27700.0
2006-06-30 15:15:00,47.49,47.53,47.47,47.53,11200.0,29.9406,29.9658,29.928,29.9658,11200.0
2006-06-30 15:20:00,47.52,47.55,47.52,47.53,9400.0,29.9595,29.9784,29.9595,29.9658,9400.0
2006-06-30 15:25:00,47.52,47.54,47.49,47.52,19000.0,29.9595,29.9721,29.9406,29.9595,19000.0
2006-06-30 15:30:00,47.51,47.52,47.47,47.49,30200.0,29.9532,29.9595,29.928,29.9406,30200.0
2006-06-30 15:35:00,47.5,47.51,47.46,47.5,27400.0,29.9469,29.9532,29.9217,29.9469,27400.0
2006-06-30 15:40:00,47.5,47.5,47.42,47.44,23900.0,29.9469,29.9469,29.8965,29.9091,23900.0
2006-06-30 15:45:00,47.44,47.61,47.43,47.56,40200.0,29.9091,30.0163,29.9028,29.9847,40200.0
2006-06-30 15:50:00,47.58,47.6,47.56,47.58,41100.0,29.9973,30.0099,29.9847,29.9973,41100.0
2006-06-30 15:55:00,47.58,47.59,47.52,47.52,42600.0,29.9973,30.0036,29.9595,29.9595,42600.0
2006-07-03 09:30:00,47.95,48.0,47.78,47.82,50900.0,30.2306,30.2621,30.1234,30.1486,50900.0
2006-07-03 09:35:00,47.82,47.82,47.53,47.53,12200.0,30.1486,30.1486,29.9658,29.9658,12200.0
2006-07-03 09:40:00,47.57,47.68,47.54,47.58,25600.0,29.991,30.0604,29.9721,29.9973,25600.0
2006-07-03 09:45:00,47.6,47.65,47.58,47.64,12700.0,30.0099,30.0415,29.9973,30.0352,12700.0
2006-07-03 09:50:00,47.64,47.65,47.57,47.6,12100.0,30.0352,30.0415,29.991,30.0099,12100.0
2006-07-03 09:55:00,47.58,47.67,47.58,47.61,13400.0,29.9973,30.0541,29.9973,30.0163,13400.0
2006-07-03 10:00:00,47.59,47.6,47.55,47.59,46700.0,30.0036,30.0099,29.9784,30.0036,46700.0
2006-07-03 10:05:00,47.59,47.62,47.56,47.59,12800.0,30.0036,30.0226,29.9847,30.0036,12800.0
2006-07-03 10:10:00,47.58,47.6,47.55,47.56,17500.0,29.9973,30.0099,29.9784,29.9847,17500.0
2006-07-03 10:15:00,47.57,47.58,47.51,47.56,9300.0,29.991,29.9973,29.9532,29.9847,9300.0
2006-07-03 10:20:00,47.53,47.53,47.45,47.48,11300.0,29.9658,29.9658,29.9154,29.9343,11300.0
2006-07-03 10:25:00,47.48,47.5,47.45,47.48,13900.0,29.9343,29.9469,29.9154,29.9343,13900.0
2006-07-03 10:30:00,47.48,47.5,47.45,47.45,18400.0,29.9343,29.9469,29.9154,29.9154,18400.0
2006-07-03 10:35:00,47.45,47.45,47.4,47.42,6500.0,29.9154,29.9154,29.8839,29.8965,6500.0
2006-07-03 10:40:00,47.42,47.45,47.41,47.42,7700.0,29.8965,29.9154,29.8902,29.8965,7700.0
2006-07-03 10:45:00,47.41,47.42,47.41,47.42,2900.0,29.8902,29.8965,29.8902,29.8965,2900.0
2006-07-03 10:50:00,47.41,47.42,47.38,47.4,12800.0,29.8902,29.8965,29.8712,29.8839,12800.0
2006-07-03 10:55:00,47.4,47.41,47.37,47.38,14800.0,29.8839,29.8902,29.8649,29.8712,14800.0
2006-07-03 11:00:00,47.39,47.41,47.39,47.4,6600.0,29.8775,29.8902,29.8775,29.8839,6600.0
2006-07-03 11:05:00,47.39,47.41,47.34,47.34,16400.0,29.8775,29.8902,29.846,29.846,16400.0
2006-07-03 11:10:00,47.34,47.35,47.33,47.35,14500.0,29.846,29.8523,29.8397,29.8523,14500.0
2006-07-03 11:15:00,47.35,47.39,47.35,47.39,20500.0,29.8523,29.8775,29.8523,29.8775,20500.0
2006-07-03 11:20:00,47.39,47.39,47.35,47.38,19900.0,29.8775,29.8775,29.8523,29.8712,19900.0
2006-07-03 11:25:00,47.37,47.39,47.37,47.38,8100.0,29.8649,29.8775,29.8649,29.8712,8100.0
2006-07-03 11:30:00,47.38,47.39,47.35,47.39,9300.0,29.8712,29.8775,29.8523,29.8775,9300.0
2006-07-03 11:35:00,47.38,47.41,47.38,47.41,16600.0,29.8712,29.8902,29.8712,29.8902,16600.0
2006-07-03 11:40:00,47.41,47.44,47.4,47.43,10500.0,29.8902,29.9091,29.8839,29.9028,10500.0
2006-07-03 11:45:00,47.43,47.44,47.39,47.4,12700.0,29.9028,29.9091,29.8775,29.8839,12700.0
2006-07-03 11:50:00,47.4,47.47,47.4,47.41,26800.0,29.8839,29.928,29.8839,29.8902,26800.0
2006-07-03 11:55:00,47.41,47.44,47.4,47.41,11600.0,29.8902,29.9091,29.8839,29.8902,11600.0
2006-07-03 12:00:00,47.4,47.42,47.39,47.42,18700.0,29.8839,29.8965,29.8775,29.8965,18700.0
2006-07-03 12:05:00,47.41,47.42,47.39,47.39,20800.0,29.8902,29.8965,29.8775,29.8775,20800.0
2006-07-03 12:10:00,47.41,47.41,47.38,47.39,17800.0,29.8902,29.8902,29.8712,29.8775,17800.0
2006-07-03 12:15:00,47.39,47.45,47.38,47.42,35900.0,29.8775,29.9154,29.8712,29.8965,35900.0
2006-07-03 12:20:00,47.41,47.45,47.37,47.39,44100.0,29.8902,29.9154,29.8649,29.8775,44100.0
2006-07-03 12:25:00,47.39,47.4,47.38,47.39,13200.0,29.8775,29.8839,29.8712,29.8775,13200.0
2006-07-03 12:30:00,47.39,47.45,47.38,47.43,26000.0,29.8775,29.9154,29.8712,29.9028,26000.0
2006-07-03 12:35:00,47.45,47.54,47.45,47.52,31200.0,29.9154,29.9721,29.9154,29.9595,31200.0
2006-07-03 12:40:00,47.52,47.62,47.52,47.6,52700.0,29.9595,30.0226,29.9595,30.0099,52700.0
2006-07-03 12:45:00,47.61,47.65,47.61,47.61,30000.0,30.0163,30.0415,30.0163,30.0163,30000.0
2006-07-03 12:50:00,47.61,47.65,47.61,47.62,15000.0,30.0163,30.0415,30.0163,30.0226,15000.0
2006-07-03 12:55:00,47.62,47.63,47.54,47.55,38700.0,30.0226,30.0289,29.9721,29.9784,38700.0
2006-07-03 13:00:00,47.51,47.51,47.51,47.51,62900.0,29.9532,29.9532,29.9532,29.9532,62900.0
2006-07-03 13:05:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:10:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:15:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:20:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:25:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:35:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:40:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:45:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:50:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:55:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:00:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:05:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:10:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:15:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:20:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:25:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:35:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:40:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:45:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:50:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:55:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:00:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:05:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:10:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:15:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:20:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:25:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:35:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:40:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:45:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:50:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:55:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-05 09:30:00,47.52,47.53,47.39,47.5,71300.0,29.9595,29.9658,29.8775,29.9469,71300.0
2006-07-05 09:35:00,47.47,47.47,47.27,47.33,37000.0,29.928,29.928,29.8019,29.8397,37000.0
2006-07-05 09:40:00,47.38,47.41,47.23,47.26,22700.0,29.8712,29.8902,29.7767,29.7956,22700.0
2006-07-05 09:45:00,47.26,47.28,47.15,47.18,21200.0,29.7956,29.8082,29.7262,29.7452,21200.0
2006-07-05 09:50:00,47.18,47.18,47.11,47.13,13800.0,29.7452,29.7452,29.701,29.7136,13800.0
2006-07-05 09:55:00,47.12,47.12,47.0,47.06,21900.0,29.7073,29.7073,29.6317,29.6695,21900.0
2006-07-05 10:00:00,47.07,47.08,46.88,46.89,24700.0,29.6758,29.6821,29.556,29.5623,24700.0
2006-07-05 10:05:00,46.89,46.9,46.79,46.88,23500.0,29.5623,29.5686,29.4993,29.556,23500.0
2006-07-05 10:10:00,46.88,46.95,46.86,46.88,19700.0,29.556,29.6001,29.5434,29.556,19700.0
2006-07-05 10:15:00,46.88,46.9,46.82,46.83,13200.0,29.556,29.5686,29.5182,29.5245,13200.0
2006-07-05 10:20:00,46.83,46.87,46.78,46.79,23400.0,29.5245,29.5497,29.493,29.4993,23400.0
2006-07-05 10:25:00,46.78,46.89,46.77,46.83,37600.0,29.493,29.5623,29.4867,29.5245,37600.0
2006-07-05 10:30:00,46.82,46.89,46.82,46.88,13400.0,29.5182,29.5623,29.5182,29.556,13400.0
2006-07-05 10:35:00,46.86,46.91,46.85,46.85,46300.0,29.5434,29.5749,29.5371,29.5371,46300.0
2006-07-05 10:40:00,46.86,46.9,46.85,46.85,15600.0,29.5434,29.5686,29.5371,29.5371,15600.0
2006-07-05 10:45:00,46.85,46.88,46.77,46.77,12300.0,29.5371,29.556,29.4867,29.4867,12300.0
2006-07-05 10:50:00,46.77,46.84,46.77,46.84,12100.0,29.4867,29.5308,29.4867,29.5308,12100.0
2006-07-05 10:55:00,46.84,46.85,46.8,46.81,17500.0,29.5308,29.5371,29.5056,29.5119,17500.0
2006-07-05 11:00:00,46.82,46.82,46.7,46.72,34200.0,29.5182,29.5182,29.4425,29.4551,34200.0
2006-07-05 11:05:00,46.72,46.81,46.7,46.77,19600.0,29.4551,29.5119,29.4425,29.4867,19600.0
2006-07-05 11:10:00,46.79,46.82,46.77,46.82,17000.0,29.4993,29.5182,29.4867,29.5182,17000.0
2006-07-05 11:15:00,46.82,46.84,46.78,46.8,13100.0,29.5182,29.5308,29.493,29.5056,13100.0
2006-07-05 11:20:00,46.8,46.82,46.75,46.79,16300.0,29.5056,29.5182,29.4741,29.4993,16300.0
2006-07-05 11:25:00,46.78,46.87,46.74,46.74,15300.0,29.493,29.5497,29.4677,29.4677,15300.0
2006-07-05 11:30:00,46.77,46.85,46.76,46.84,8600.0,29.4867,29.5371,29.4804,29.5308,8600.0
2006-07-05 11:35:00,46.84,46.93,46.84,46.93,19400.0,29.5308,29.5875,29.5308,29.5875,19400.0
2006-07-05 11:40:00,46.94,46.94,46.86,46.89,38900.0,29.5938,29.5938,29.5434,29.5623,38900.0
2006-07-05 11:45:00,46.89,46.9,46.84,46.85,13800.0,29.5623,29.5686,29.5308,29.5371,13800.0
2006-07-05 11:50:00,46.86,46.88,46.83,46.88,6100.0,29.5434,29.556,29.5245,29.556,6100.0
2006-07-05 11:55:00,46.86,46.89,46.85,46.88,29500.0,29.5434,29.5623,29.5371,29.556,29500.0
2006-07-05 12:00:00,46.87,46.89,46.83,46.84,60200.0,29.5497,29.5623,29.5245,29.5308,60200.0
2006-07-05 12:05:00,46.84,46.89,46.84,46.89,15800.0,29.5308,29.5623,29.5308,29.5623,15800.0
2006-07-05 12:10:00,46.88,46.93,46.87,46.92,17600.0,29.556,29.5875,29.5497,29.5812,17600.0
2006-07-05 12:15:00,46.92,46.96,46.88,46.88,10500.0,29.5812,29.6065,29.556,29.556,10500.0
2006-07-05 12:20:00,46.88,46.88,46.81,46.81,13000.0,29.556,29.556,29.5119,29.5119,13000.0
2006-07-05 12:25:00,46.8,46.86,46.79,46.86,11300.0,29.5056,29.5434,29.4993,29.5434,11300.0
2006-07-05 12:30:00,46.87,46.87,46.81,46.81,7300.0,29.5497,29.5497,29.5119,29.5119,7300.0
2006-07-05 12:35:00,46.82,46.9,46.82,46.9,12600.0,29.5182,29.5686,29.5182,29.5686,12600.0
2006-07-05 12:40:00,46.91,46.93,46.89,46.9,25300.0,29.5749,29.5875,29.5623,29.5686,25300.0
2006-07-05 12:45:00,46.89,46.92,46.89,46.9,8200.0,29.5623,29.5812,29.5623,29.5686,8200.0
2006-07-05 12:50:00,46.9,46.91,46.89,46.9,8700.0,29.5686,29.5749,29.5623,29.5686,8700.0
2006-07-05 12:55:00,46.9,46.91,46.86,46.88,23300.0,29.5686,29.5749,29.5434,29.556,23300.0
2006-07-05 13:00:00,46.88,46.9,46.87,46.87,10900.0,29.556,29.5686,29.5497,29.5497,10900.0
2006-07-05 13:05:00,46.87,46.88,46.83,46.83,14000.0,29.5497,29.556,29.5245,29.5245,14000.0
2006-07-05 13:10:00,46.84,46.86,46.82,46.85,11900.0,29.5308,29.5434,29.5182,29.5371,11900.0
2006-07-05 13:15:00,46.84,46.89,46.84,46.87,12000.0,29.5308,29.5623,29.5308,29.5497,12000.0
2006-07-05 13:20:00,46.9,46.9,46.85,46.88,20500.0,29.5686,29.5686,29.5371,29.556,20500.0
2006-07-05 13:25:00,46.87,46.89,46.87,46.87,12000.0,29.5497,29.5623,29.5497,29.5497,12000.0
2006-07-05 13:30:00,46.88,46.91,46.87,46.88,14200.0,29.556,29.5749,29.5497,29.556,14200.0
2006-07-05 13:35:00,46.89,46.92,46.88,46.89,8100.0,29.5623,29.5812,29.556,29.5623,8100.0
2006-07-05 13:40:00,46.9,46.91,46.88,46.9,13800.0,29.5686,29.5749,29.556,29.5686,13800.0
2006-07-05 13:45:00,46.9,46.9,46.86,46.87,16700.0,29.5686,29.5686,29.5434,29.5497,16700.0
2006-07-05 13:50:00,46.89,46.91,46.87,46.88,23000.0,29.5623,29.5749,29.5497,29.556,23000.0
2006-07-05 13:55:00,46.87,46.9,46.85,46.88,8500.0,29.5497,29.5686,29.5371,29.556,8500.0
2006-07-05 14:00:00,46.89,46.91,46.83,46.89,11500.0,29.5623,29.5749,29.5245,29.5623,11500.0
2006-07-05 14:05:00,46.9,46.91,46.89,46.89,11300.0,29.5686,29.5749,29.5623,29.5623,11300.0
2006-07-05 14:10:00,46.9,46.91,46.85,46.9,8900.0,29.5686,29.5749,29.5371,29.5686,8900.0
2006-07-05 14:15:00,46.9,46.91,46.88,46.89,12800.0,29.5686,29.5749,29.556,29.5623,12800.0
2006-07-05 14:20:00,46.88,46.91,46.86,46.89,14100.0,29.556,29.5749,29.5434,29.5623,14100.0
2006-07-05 14:25:00,46.88,46.88,46.81,46.81,12100.0,29.556,29.556,29.5119,29.5119,12100.0
2006-07-05 14:30:00,46.82,46.9,46.8,46.9,13000.0,29.5182,29.5686,29.5056,29.5686,13000.0
2006-07-05 14:35:00,46.91,46.98,46.87,46.91,39800.0,29.5749,29.6191,29.5497,29.5749,39800.0
2006-07-05 14:40:00,46.93,46.97,46.91,46.94,24100.0,29.5875,29.6128,29.5749,29.5938,24100.0
2006-07-05 14:45:00,46.95,46.97,46.91,46.95,10400.0,29.6001,29.6128,29.5749,29.6001,10400.0
2006-07-05 14:50:00,46.97,46.99,46.96,46.98,27600.0,29.6128,29.6254,29.6065,29.6191,27600.0
2006-07-05 14:55:00,46.98,47.03,46.96,46.98,24100.0,29.6191,29.6506,29.6065,29.6191,24100.0
2006-07-05 15:00:00,46.98,47.01,46.96,46.98,24500.0,29.6191,29.638,29.6065,29.6191,24500.0
2006-07-05 15:05:00,46.98,47.0,46.94,46.94,30900.0,29.6191,29.6317,29.5938,29.5938,30900.0
2006-07-05 15:10:00,46.94,46.98,46.89,46.9,30200.0,29.5938,29.6191,29.5623,29.5686,30200.0
2006-07-05 15:15:00,46.9,46.92,46.85,46.85,37100.0,29.5686,29.5812,29.5371,29.5371,37100.0
2006-07-05 15:20:00,46.85,46.86,46.82,46.85,28900.0,29.5371,29.5434,29.5182,29.5371,28900.0
2006-07-05 15:25:00,46.85,46.85,46.81,46.83,16100.0,29.5371,29.5371,29.5119,29.5245,16100.0
2006-07-05 15:30:00,46.82,46.83,46.75,46.81,23800.0,29.5182,29.5245,29.4741,29.5119,23800.0
2006-07-05 15:35:00,46.82,46.88,46.8,46.85,39300.0,29.5182,29.556,29.5056,29.5371,39300.0
2006-07-05 15:40:00,46.87,46.9,46.83,46.9,51500.0,29.5497,29.5686,29.5245,29.5686,51500.0
2006-07-05 15:45:00,46.9,46.96,46.89,46.93,46600.0,29.5686,29.6065,29.5623,29.5875,46600.0
2006-07-05 15:50:00,46.93,46.93,46.86,46.9,42500.0,29.5875,29.5875,29.5434,29.5686,42500.0
2006-07-05 15:55:00,46.89,46.91,46.85,46.86,45700.0,29.5623,29.5749,29.5371,29.5434,45700.0
2006-07-06 09:30:00,47.0,47.23,46.91,47.18,49400.0,29.6317,29.7767,29.5749,29.7452,49400.0
2006-07-06 09:35:00,47.17,47.22,47.03,47.16,13600.0,29.7388,29.7704,29.6506,29.7325,13600.0
2006-07-06 09:40:00,47.2,47.31,47.13,47.28,17500.0,29.7578,29.8271,29.7136,29.8082,17500.0
2006-07-06 09:45:00,47.27,47.3,47.17,47.2,27000.0,29.8019,29.8208,29.7388,29.7578,27000.0
2006-07-06 09:50:00,47.19,47.21,47.16,47.2,27200.0,29.7515,29.7641,29.7325,29.7578,27200.0
2006-07-06 09:55:00,47.2,47.2,47.13,47.18,17700.0,29.7578,29.7578,29.7136,29.7452,17700.0
2006-07-06 10:00:00,47.2,47.24,47.15,47.2,21700.0,29.7578,29.783,29.7262,29.7578,21700.0
2006-07-06 10:05:00,47.2,47.21,47.14,47.16,17200.0,29.7578,29.7641,29.7199,29.7325,17200.0
2006-07-06 10:10:00,47.14,47.2,47.13,47.17,17100.0,29.7199,29.7578,29.7136,29.7388,17100.0
2006-07-06 10:15:00,47.17,47.22,47.12,47.15,11600.0,29.7388,29.7704,29.7073,29.7262,11600.0
2006-07-06 10:20:00,47.15,47.19,47.08,47.11,40400.0,29.7262,29.7515,29.6821,29.701,40400.0
2006-07-06 10:25:00,47.11,47.14,47.08,47.1,12700.0,29.701,29.7199,29.6821,29.6947,12700.0
2006-07-06 10:30:00,47.1,47.15,47.08,47.12,11700.0,29.6947,29.7262,29.6821,29.7073,11700.0
2006-07-06 10:35:00,47.12,47.12,46.99,47.04,22100.0,29.7073,29.7073,29.6254,29.6569,22100.0
2006-07-06 10:40:00,47.06,47.08,46.96,46.98,18700.0,29.6695,29.6821,29.6065,29.6191,18700.0
2006-07-06 10:45:00,46.99,47.01,46.95,46.98,12400.0,29.6254,29.638,29.6001,29.6191,12400.0
2006-07-06 10:50:00,46.98,47.0,46.94,46.97,10300.0,29.6191,29.6317,29.5938,29.6128,10300.0
2006-07-06 10:55:00,46.96,47.0,46.94,46.97,18300.0,29.6065,29.6317,29.5938,29.6128,18300.0
2006-07-06 11:00:00,46.99,46.99,46.85,46.87,21700.0,29.6254,29.6254,29.5371,29.5497,21700.0
2006-07-06 11:05:00,46.87,46.94,46.87,46.88,14400.0,29.5497,29.5938,29.5497,29.556,14400.0
2006-07-06 11:10:00,46.89,46.98,46.85,46.97,16100.0,29.5623,29.6191,29.5371,29.6128,16100.0
2006-07-06 11:15:00,46.99,47.05,46.97,47.03,24800.0,29.6254,29.6632,29.6128,29.6506,24800.0
2006-07-06 11:20:00,47.03,47.03,46.93,46.95,15900.0,29.6506,29.6506,29.5875,29.6001,15900.0
2006-07-06 11:25:00,46.95,46.99,46.91,46.98,11100.0,29.6001,29.6254,29.5749,29.6191,11100.0
2006-07-06 11:30:00,46.98,46.98,46.91,46.91,11300.0,29.6191,29.6191,29.5749,29.5749,11300.0
2006-07-06 11:35:00,46.91,46.95,46.88,46.91,25000.0,29.5749,29.6001,29.556,29.5749,25000.0
2006-07-06 11:40:00,46.91,46.97,46.89,46.94,8100.0,29.5749,29.6128,29.5623,29.5938,8100.0
2006-07-06 11:45:00,46.93,46.95,46.9,46.9,6700.0,29.5875,29.6001,29.5686,29.5686,6700.0
2006-07-06 11:50:00,46.89,46.89,46.81,46.81,12600.0,29.5623,29.5623,29.5119,29.5119,12600.0
2006-07-06 11:55:00,46.81,46.84,46.75,46.75,28600.0,29.5119,29.5308,29.4741,29.4741,28600.0
2006-07-06 12:00:00,46.75,46.78,46.74,46.78,10900.0,29.4741,29.493,29.4677,29.493,10900.0
2006-07-06 12:05:00,46.78,47.2,46.76,46.77,11900.0,29.493,29.7578,29.4804,29.4867,11900.0
2006-07-06 12:10:00,46.77,46.8,46.76,46.77,13100.0,29.4867,29.5056,29.4804,29.4867,13100.0
2006-07-06 12:15:00,46.76,46.77,46.61,46.61,26900.0,29.4804,29.4867,29.3858,29.3858,26900.0
2006-07-06 12:20:00,46.61,46.62,46.52,46.58,25200.0,29.3858,29.3921,29.329,29.3669,25200.0
2006-07-06 12:25:00,46.6,46.68,46.59,46.65,10100.0,29.3795,29.4299,29.3732,29.411,10100.0
2006-07-06 12:30:00,46.65,46.66,46.63,46.66,7900.0,29.411,29.4173,29.3984,29.4173,7900.0
2006-07-06 12:35:00,46.67,46.73,46.66,46.73,6500.0,29.4236,29.4614,29.4173,29.4614,6500.0
2006-07-06 12:40:00,46.73,46.76,46.71,46.74,11400.0,29.4614,29.4804,29.4488,29.4677,11400.0
2006-07-06 12:45:00,46.74,46.74,46.65,46.66,10200.0,29.4677,29.4677,29.411,29.4173,10200.0
2006-07-06 12:50:00,46.66,46.76,46.66,46.76,20900.0,29.4173,29.4804,29.4173,29.4804,20900.0
2006-07-06 12:55:00,46.74,46.77,46.65,46.69,16100.0,29.4677,29.4867,29.411,29.4362,16100.0
2006-07-06 13:00:00,46.69,46.72,46.69,46.71,9800.0,29.4362,29.4551,29.4362,29.4488,9800.0
2006-07-06 13:05:00,46.71,46.79,46.71,46.79,9600.0,29.4488,29.4993,29.4488,29.4993,9600.0
2006-07-06 13:10:00,46.8,46.81,46.73,46.75,9500.0,29.5056,29.5119,29.4614,29.4741,9500.0
2006-07-06 13:15:00,46.76,46.76,46.73,46.75,5100.0,29.4804,29.4804,29.4614,29.4741,5100.0
2006-07-06 13:20:00,46.76,46.76,46.72,46.72,10400.0,29.4804,29.4804,29.4551,29.4551,10400.0
2006-07-06 13:25:00,46.69,46.71,46.65,46.65,11900.0,29.4362,29.4488,29.411,29.411,11900.0
2006-07-06 13:30:00,46.65,46.65,46.62,46.64,10900.0,29.411,29.411,29.3921,29.4047,10900.0
2006-07-06 13:35:00,46.62,46.65,46.6,46.65,18300.0,29.3921,29.411,29.3795,29.411,18300.0
2006-07-06 13:40:00,46.65,46.71,46.64,46.7,15900.0,29.411,29.4488,29.4047,29.4425,15900.0
2006-07-06 13:45:00,46.7,46.74,46.67,46.67,19800.0,29.4425,29.4677,29.4236,29.4236,19800.0
2006-07-06 13:50:00,46.67,46.67,46.61,46.61,9600.0,29.4236,29.4236,29.3858,29.3858,9600.0
2006-07-06 13:55:00,46.61,46.61,46.52,46.52,19500.0,29.3858,29.3858,29.329,29.329,19500.0
2006-07-06 14:00:00,46.52,46.53,46.48,46.48,23600.0,29.329,29.3354,29.3038,29.3038,23600.0
2006-07-06 14:05:00,46.48,46.48,46.45,46.45,27900.0,29.3038,29.3038,29.2849,29.2849,27900.0
2006-07-06 14:10:00,46.46,46.47,46.41,46.41,30100.0,29.2912,29.2975,29.2597,29.2597,30100.0
2006-07-06 14:15:00,46.38,46.38,46.32,46.33,39000.0,29.2408,29.2408,29.203,29.2093,39000.0
2006-07-06 14:20:00,46.33,46.34,46.29,46.3,70000.0,29.2093,29.2156,29.184,29.1903,70000.0
2006-07-06 14:25:00,46.3,46.38,46.3,46.38,53100.0,29.1903,29.2408,29.1903,29.2408,53100.0
2006-07-06 14:30:00,46.38,46.38,46.33,46.37,38800.0,29.2408,29.2408,29.2093,29.2345,38800.0
2006-07-06 14:35:00,46.38,46.39,46.35,46.37,41000.0,29.2408,29.2471,29.2219,29.2345,41000.0
2006-07-06 14:40:00,46.38,46.38,46.28,46.29,41600.0,29.2408,29.2408,29.1777,29.184,41600.0
2006-07-06 14:45:00,46.29,46.37,46.29,46.34,27300.0,29.184,29.2345,29.184,29.2156,27300.0
2006-07-06 14:50:00,46.34,46.35,46.33,46.34,52700.0,29.2156,29.2219,29.2093,29.2156,52700.0
2006-07-06 14:55:00,46.35,46.37,46.31,46.33,27400.0,29.2219,29.2345,29.1967,29.2093,27400.0
2006-07-06 15:00:00,46.31,46.34,46.28,46.33,18200.0,29.1967,29.2156,29.1777,29.2093,18200.0
2006-07-06 15:05:00,46.33,46.39,46.33,46.34,21800.0,29.2093,29.2471,29.2093,29.2156,21800.0
2006-07-06 15:10:00,46.34,46.35,46.29,46.33,34500.0,29.2156,29.2219,29.184,29.2093,34500.0
2006-07-06 15:15:00,46.33,46.34,46.29,46.3,24000.0,29.2093,29.2156,29.184,29.1903,24000.0
2006-07-06 15:20:00,46.3,46.31,46.25,46.3,43500.0,29.1903,29.1967,29.1588,29.1903,43500.0
2006-07-06 15:25:00,46.31,46.31,46.22,46.22,36000.0,29.1967,29.1967,29.1399,29.1399,36000.0
2006-07-06 15:30:00,46.22,46.33,46.17,46.33,41500.0,29.1399,29.2093,29.1084,29.2093,41500.0
2006-07-06 15:35:00,46.33,46.42,46.33,46.42,35900.0,29.2093,29.266,29.2093,29.266,35900.0
2006-07-06 15:40:00,46.42,46.51,46.42,46.48,57100.0,29.266,29.3227,29.266,29.3038,57100.0
2006-07-06 15:45:00,46.48,46.52,46.46,46.47,57500.0,29.3038,29.329,29.2912,29.2975,57500.0
2006-07-06 15:50:00,46.47,46.51,46.47,46.48,39900.0,29.2975,29.3227,29.2975,29.3038,39900.0
2006-07-06 15:55:00,46.48,46.48,46.43,46.44,38600.0,29.3038,29.3038,29.2723,29.2786,38600.0
2006-07-07 09:30:00,46.36,46.68,46.35,46.57,40600.0,29.2282,29.4299,29.2219,29.3606,40600.0
2006-07-07 09:35:00,46.58,46.65,46.45,46.58,39000.0,29.3669,29.411,29.2849,29.3669,39000.0
2006-07-07 09:40:00,46.55,46.72,46.5,46.51,32700.0,29.348,29.4551,29.3164,29.3227,32700.0
2006-07-07 09:45:00,46.49,46.55,46.35,46.37,28800.0,29.3101,29.348,29.2219,29.2345,28800.0
2006-07-07 09:50:00,46.37,46.48,46.33,46.43,21400.0,29.2345,29.3038,29.2093,29.2723,21400.0
2006-07-07 09:55:00,46.45,46.52,46.43,46.51,24200.0,29.2849,29.329,29.2723,29.3227,24200.0
2006-07-07 10:00:00,46.49,46.49,46.36,46.38,33900.0,29.3101,29.3101,29.2282,29.2408,33900.0
2006-07-07 10:05:00,46.4,46.5,46.39,46.42,25300.0,29.2534,29.3164,29.2471,29.266,25300.0
2006-07-07 10:10:00,46.41,46.56,46.41,46.54,31200.0,29.2597,29.3543,29.2597,29.3417,31200.0
2006-07-07 10:15:00,46.54,46.61,46.54,46.54,26000.0,29.3417,29.3858,29.3417,29.3417,26000.0
2006-07-07 10:20:00,46.54,46.56,46.35,46.38,35500.0,29.3417,29.3543,29.2219,29.2408,35500.0
2006-07-07 10:25:00,46.37,46.38,46.32,46.33,36100.0,29.2345,29.2408,29.203,29.2093,36100.0
2006-07-07 10:30:00,46.34,46.38,46.32,46.33,24100.0,29.2156,29.2408,29.203,29.2093,24100.0
2006-07-07 10:35:00,46.33,46.36,46.22,46.24,19800.0,29.2093,29.2282,29.1399,29.1525,19800.0
2006-07-07 10:40:00,46.26,46.32,46.26,46.31,20900.0,29.1651,29.203,29.1651,29.1967,20900.0
2006-07-07 10:45:00,46.31,46.35,46.31,46.32,18500.0,29.1967,29.2219,29.1967,29.203,18500.0
2006-07-07 10:50:00,46.33,46.36,46.28,46.3,34200.0,29.2093,29.2282,29.1777,29.1903,34200.0
2006-07-07 10:55:00,46.29,46.29,46.15,46.16,35600.0,29.184,29.184,29.0958,29.1021,35600.0
2006-07-07 11:00:00,46.17,46.22,46.06,46.08,37700.0,29.1084,29.1399,29.039,29.0516,37700.0
2006-07-07 11:05:00,46.1,46.14,46.01,46.12,31400.0,29.0643,29.0895,29.0075,29.0769,31400.0
2006-07-07 11:10:00,46.12,46.14,46.05,46.09,18500.0,29.0769,29.0895,29.0327,29.0579,18500.0
2006-07-07 11:15:00,46.09,46.14,46.07,46.13,32200.0,29.0579,29.0895,29.0453,29.0832,32200.0
2006-07-07 11:20:00,46.14,46.14,46.02,46.04,18800.0,29.0895,29.0895,29.0138,29.0264,18800.0
2006-07-07 11:25:00,46.05,46.1,46.04,46.05,21100.0,29.0327,29.0643,29.0264,29.0327,21100.0
2006-07-07 11:30:00,46.05,46.21,46.02,46.18,24500.0,29.0327,29.1336,29.0138,29.1147,24500.0
2006-07-07 11:35:00,46.18,46.2,46.16,46.2,27300.0,29.1147,29.1273,29.1021,29.1273,27300.0
2006-07-07 11:40:00,46.21,46.28,46.18,46.23,25700.0,29.1336,29.1777,29.1147,29.1462,25700.0
2006-07-07 11:45:00,46.22,46.23,46.16,46.18,23900.0,29.1399,29.1462,29.1021,29.1147,23900.0
2006-07-07 11:50:00,46.18,46.22,46.17,46.18,18500.0,29.1147,29.1399,29.1084,29.1147,18500.0
2006-07-07 11:55:00,46.18,46.2,46.08,46.08,306000.0,29.1147,29.1273,29.0516,29.0516,306000.0
2006-07-07 12:00:00,46.09,46.14,46.09,46.12,8400.0,29.0579,29.0895,29.0579,29.0769,8400.0
2006-07-07 12:05:00,46.12,46.13,46.08,46.1,14400.0,29.0769,29.0832,29.0516,29.0643,14400.0
2006-07-07 12:10:00,46.1,46.13,46.1,46.1,11700.0,29.0643,29.0832,29.0643,29.0643,11700.0
2006-07-07 12:15:00,46.1,46.13,46.09,46.13,6100.0,29.0643,29.0832,29.0579,29.0832,6100.0
2006-07-07 12:20:00,46.12,46.21,46.1,46.17,14500.0,29.0769,29.1336,29.0643,29.1084,14500.0
2006-07-07 12:25:00,46.16,46.17,46.14,46.15,10900.0,29.1021,29.1084,29.0895,29.0958,10900.0
2006-07-07 12:30:00,46.15,46.16,46.11,46.13,22600.0,29.0958,29.1021,29.0706,29.0832,22600.0
2006-07-07 12:35:00,46.13,46.17,46.13,46.15,15700.0,29.0832,29.1084,29.0832,29.0958,15700.0
2006-07-07 12:40:00,46.15,46.15,46.09,46.13,16900.0,29.0958,29.0958,29.0579,29.0832,16900.0
2006-07-07 12:45:00,46.13,46.16,46.09,46.12,17600.0,29.0832,29.1021,29.0579,29.0769,17600.0
2006-07-07 12:50:00,46.11,46.17,46.1,46.16,17700.0,29.0706,29.1084,29.0643,29.1021,17700.0
2006-07-07 12:55:00,46.15,46.16,46.1,46.11,34200.0,29.0958,29.1021,29.0643,29.0706,34200.0
2006-07-07 13:00:00,46.1,46.1,46.01,46.02,22500.0,29.0643,29.0643,29.0075,29.0138,22500.0
2006-07-07 13:05:00,46.02,46.07,46.01,46.07,29500.0,29.0138,29.0453,29.0075,29.0453,29500.0
2006-07-07 13:10:00,46.06,46.08,45.94,45.96,17900.0,29.039,29.0516,28.9634,28.976,17900.0
2006-07-07 13:15:00,45.95,45.96,45.85,45.86,15900.0,28.9697,28.976,28.9066,28.9129,15900.0
2006-07-07 13:20:00,45.86,45.89,45.84,45.89,8300.0,28.9129,28.9319,28.9003,28.9319,8300.0
2006-07-07 13:25:00,45.89,45.91,45.86,45.9,16100.0,28.9319,28.9445,28.9129,28.9382,16100.0
2006-07-07 13:30:00,45.89,45.92,45.88,45.92,22500.0,28.9319,28.9508,28.9256,28.9508,22500.0
2006-07-07 13:35:00,45.92,45.94,45.91,45.91,13800.0,28.9508,28.9634,28.9445,28.9445,13800.0
2006-07-07 13:40:00,45.91,45.93,45.89,45.93,24500.0,28.9445,28.9571,28.9319,28.9571,24500.0
2006-07-07 13:45:00,45.93,46.0,45.92,45.99,14100.0,28.9571,29.0012,28.9508,28.9949,14100.0
2006-07-07 13:50:00,46.0,46.03,46.0,46.03,20500.0,29.0012,29.0201,29.0012,29.0201,20500.0
2006-07-07 13:55:00,46.03,46.04,46.01,46.02,17700.0,29.0201,29.0264,29.0075,29.0138,17700.0
2006-07-07 14:00:00,46.02,46.03,45.99,46.0,33200.0,29.0138,29.0201,28.9949,29.0012,33200.0
2006-07-07 14:05:00,46.0,46.02,45.98,46.0,32100.0,29.0012,29.0138,28.9886,29.0012,32100.0
2006-07-07 14:10:00,45.99,46.01,45.96,46.0,34200.0,28.9949,29.0075,28.976,29.0012,34200.0
2006-07-07 14:15:00,46.0,46.01,45.91,45.91,68400.0,29.0012,29.0075,28.9445,28.9445,68400.0
2006-07-07 14:20:00,45.9,45.95,45.9,45.94,29400.0,28.9382,28.9697,28.9382,28.9634,29400.0
2006-07-07 14:25:00,45.95,45.95,45.9,45.9,13200.0,28.9697,28.9697,28.9382,28.9382,13200.0
2006-07-07 14:30:00,45.9,45.91,45.8,45.81,29000.0,28.9382,28.9445,28.8751,28.8814,29000.0
2006-07-07 14:35:00,45.81,45.82,45.76,45.76,55300.0,28.8814,28.8877,28.8499,28.8499,55300.0
2006-07-07 14:40:00,45.76,45.76,45.63,45.65,66000.0,28.8499,28.8499,28.7679,28.7805,66000.0
2006-07-07 14:45:00,45.65,45.65,45.52,45.54,77500.0,28.7805,28.7805,28.6986,28.7112,77500.0
2006-07-07 14:50:00,45.54,45.58,45.51,45.53,73300.0,28.7112,28.7364,28.6923,28.7049,73300.0
2006-07-07 14:55:00,45.52,45.53,45.44,45.5,92600.0,28.6986,28.7049,28.6481,28.686,92600.0
2006-07-07 15:00:00,45.52,45.65,45.51,45.63,41400.0,28.6986,28.7805,28.6923,28.7679,41400.0
2006-07-07 15:05:00,45.62,45.66,45.61,45.64,18600.0,28.7616,28.7869,28.7553,28.7742,18600.0
2006-07-07 15:10:00,45.64,45.64,45.51,45.54,29500.0,28.7742,28.7742,28.6923,28.7112,29500.0
2006-07-07 15:15:00,45.55,45.58,45.53,45.58,37200.0,28.7175,28.7364,28.7049,28.7364,37200.0
2006-07-07 15:20:00,45.58,45.58,45.52,45.56,39000.0,28.7364,28.7364,28.6986,28.7238,39000.0
2006-07-07 15:25:00,45.55,45.58,45.53,45.53,37900.0,28.7175,28.7364,28.7049,28.7049,37900.0
2006-07-07 15:30:00,45.53,45.56,45.47,45.55,57200.0,28.7049,28.7238,28.6671,28.7175,57200.0
2006-07-07 15:35:00,45.54,45.54,45.45,45.51,48500.0,28.7112,28.7112,28.6545,28.6923,48500.0
2006-07-07 15:40:00,45.5,45.6,45.48,45.6,61900.0,28.686,28.749,28.6734,28.749,61900.0
2006-07-07 15:45:00,45.6,45.61,45.52,45.57,65600.0,28.749,28.7553,28.6986,28.7301,65600.0
2006-07-07 15:50:00,45.56,45.59,45.53,45.59,66700.0,28.7238,28.7427,28.7049,28.7427,66700.0
2006-07-07 15:55:00,45.59,45.76,45.51,45.55,134400.0,28.7427,28.8499,28.6923,28.7175,134400.0
2006-07-10 09:30:00,45.7,45.83,45.67,45.68,39900.0,28.8121,28.894,28.7932,28.7995,39900.0
2006-07-10 09:35:00,45.65,45.79,45.55,45.69,16800.0,28.7805,28.8688,28.7175,28.8058,16800.0
2006-07-10 09:40:00,45.69,45.78,45.49,45.49,24900.0,28.8058,28.8625,28.6797,28.6797,24900.0
2006-07-10 09:45:00,45.52,45.7,45.52,45.64,52700.0,28.6986,28.8121,28.6986,28.7742,52700.0
2006-07-10 09:50:00,45.64,45.7,45.56,45.61,20900.0,28.7742,28.8121,28.7238,28.7553,20900.0
2006-07-10 09:55:00,45.62,45.62,45.58,45.58,16300.0,28.7616,28.7616,28.7364,28.7364,16300.0
2006-07-10 10:00:00,45.6,45.6,45.54,45.6,159700.0,28.749,28.749,28.7112,28.749,159700.0
2006-07-10 10:05:00,45.6,45.63,45.55,45.57,22100.0,28.749,28.7679,28.7175,28.7301,22100.0
2006-07-10 10:10:00,45.58,45.6,45.5,45.55,37900.0,28.7364,28.749,28.686,28.7175,37900.0
2006-07-10 10:15:00,45.53,45.57,45.49,45.5,68000.0,28.7049,28.7301,28.6797,28.686,68000.0
2006-07-10 10:20:00,45.51,45.54,45.48,45.53,13900.0,28.6923,28.7112,28.6734,28.7049,13900.0
2006-07-10 10:25:00,45.56,45.63,45.54,45.6,25900.0,28.7238,28.7679,28.7112,28.749,25900.0
2006-07-10 10:30:00,45.61,45.67,45.59,45.67,96400.0,28.7553,28.7932,28.7427,28.7932,96400.0
2006-07-10 10:35:00,45.66,45.67,45.59,45.61,26900.0,28.7869,28.7932,28.7427,28.7553,26900.0
2006-07-10 10:40:00,45.61,45.68,45.61,45.68,14200.0,28.7553,28.7995,28.7553,28.7995,14200.0
2006-07-10 10:45:00,45.69,45.69,45.62,45.67,49700.0,28.8058,28.8058,28.7616,28.7932,49700.0
2006-07-10 10:50:00,45.69,45.7,45.64,45.68,23100.0,28.8058,28.8121,28.7742,28.7995,23100.0
2006-07-10 10:55:00,45.7,45.71,45.67,45.68,26800.0,28.8121,28.8184,28.7932,28.7995,26800.0
2006-07-10 11:00:00,45.68,45.7,45.48,45.62,109300.0,28.7995,28.8121,28.6734,28.7616,109300.0
2006-07-10 11:05:00,45.62,45.67,45.57,45.58,43200.0,28.7616,28.7932,28.7301,28.7364,43200.0
2006-07-10 11:10:00,45.59,45.61,45.55,45.56,28400.0,28.7427,28.7553,28.7175,28.7238,28400.0
2006-07-10 11:15:00,45.57,45.59,45.55,45.59,17000.0,28.7301,28.7427,28.7175,28.7427,17000.0
2006-07-10 11:20:00,45.6,45.6,45.55,45.57,30400.0,28.749,28.749,28.7175,28.7301,30400.0
2006-07-10 11:25:00,45.59,45.64,45.59,45.6,29100.0,28.7427,28.7742,28.7427,28.749,29100.0
2006-07-10 11:30:00,45.6,45.66,45.59,45.66,73700.0,28.749,28.7869,28.7427,28.7869,73700.0
2006-07-10 11:35:00,45.66,45.67,45.57,45.57,28300.0,28.7869,28.7932,28.7301,28.7301,28300.0
2006-07-10 11:40:00,45.57,45.59,45.55,45.58,10200.0,28.7301,28.7427,28.7175,28.7364,10200.0
2006-07-10 11:45:00,45.56,45.63,45.56,45.61,22400.0,28.7238,28.7679,28.7238,28.7553,22400.0
2006-07-10 11:50:00,45.61,45.66,45.61,45.63,28100.0,28.7553,28.7869,28.7553,28.7679,28100.0
2006-07-10 11:55:00,45.63,45.71,45.62,45.69,16100.0,28.7679,28.8184,28.7616,28.8058,16100.0
2006-07-10 12:00:00,45.69,45.7,45.64,45.65,22100.0,28.8058,28.8121,28.7742,28.7805,22100.0
2006-07-10 12:05:00,45.65,45.69,45.6,45.61,16500.0,28.7805,28.8058,28.749,28.7553,16500.0
2006-07-10 12:10:00,45.61,45.61,45.57,45.57,17900.0,28.7553,28.7553,28.7301,28.7301,17900.0
2006-07-10 12:15:00,45.58,45.65,45.56,45.63,13600.0,28.7364,28.7805,28.7238,28.7679,13600.0
2006-07-10 12:20:00,45.64,45.72,45.63,45.7,22600.0,28.7742,28.8247,28.7679,28.8121,22600.0
2006-07-10 12:25:00,45.7,45.72,45.62,45.64,35900.0,28.8121,28.8247,28.7616,28.7742,35900.0
2006-07-10 12:30:00,45.62,45.64,45.61,45.62,16800.0,28.7616,28.7742,28.7553,28.7616,16800.0
2006-07-10 12:35:00,45.62,45.63,45.61,45.62,17100.0,28.7616,28.7679,28.7553,28.7616,17100.0
2006-07-10 12:40:00,45.62,45.63,45.59,45.62,20200.0,28.7616,28.7679,28.7427,28.7616,20200.0
2006-07-10 12:45:00,45.62,45.65,45.61,45.65,12400.0,28.7616,28.7805,28.7553,28.7805,12400.0
2006-07-10 12:50:00,45.64,45.65,45.55,45.58,16000.0,28.7742,28.7805,28.7175,28.7364,16000.0
2006-07-10 12:55:00,45.56,45.59,45.56,45.59,3500.0,28.7238,28.7427,28.7238,28.7427,3500.0
2006-07-10 13:00:00,45.6,45.6,45.5,45.52,10800.0,28.749,28.749,28.686,28.6986,10800.0
2006-07-10 13:05:00,45.54,45.58,45.51,45.54,9500.0,28.7112,28.7364,28.6923,28.7112,9500.0
2006-07-10 13:10:00,45.54,45.59,45.53,45.59,16000.0,28.7112,28.7427,28.7049,28.7427,16000.0
2006-07-10 13:15:00,45.58,45.61,45.58,45.6,13300.0,28.7364,28.7553,28.7364,28.749,13300.0
2006-07-10 13:20:00,45.6,45.66,45.6,45.66,27200.0,28.749,28.7869,28.749,28.7869,27200.0
2006-07-10 13:25:00,45.65,45.66,45.63,45.65,26300.0,28.7805,28.7869,28.7679,28.7805,26300.0
2006-07-10 13:30:00,45.65,45.66,45.62,45.64,11800.0,28.7805,28.7869,28.7616,28.7742,11800.0
2006-07-10 13:35:00,45.63,45.65,45.63,45.64,11100.0,28.7679,28.7805,28.7679,28.7742,11100.0
2006-07-10 13:40:00,45.64,45.68,45.63,45.65,28000.0,28.7742,28.7995,28.7679,28.7805,28000.0
2006-07-10 13:45:00,45.66,45.73,45.65,45.73,12800.0,28.7869,28.831,28.7805,28.831,12800.0
2006-07-10 13:50:00,45.73,45.81,45.72,45.8,18700.0,28.831,28.8814,28.8247,28.8751,18700.0
2006-07-10 13:55:00,45.81,45.81,45.75,45.75,10600.0,28.8814,28.8814,28.8436,28.8436,10600.0
2006-07-10 14:00:00,45.75,45.78,45.75,45.77,16700.0,28.8436,28.8625,28.8436,28.8562,16700.0
2006-07-10 14:05:00,45.77,45.79,45.73,45.75,13200.0,28.8562,28.8688,28.831,28.8436,13200.0
2006-07-10 14:10:00,45.73,45.75,45.72,45.73,10800.0,28.831,28.8436,28.8247,28.831,10800.0
2006-07-10 14:15:00,45.72,45.8,45.71,45.8,11800.0,28.8247,28.8751,28.8184,28.8751,11800.0
2006-07-10 14:20:00,45.79,45.8,45.74,45.78,18600.0,28.8688,28.8751,28.8373,28.8625,18600.0
2006-07-10 14:25:00,45.78,45.84,45.77,45.78,28600.0,28.8625,28.9003,28.8562,28.8625,28600.0
2006-07-10 14:30:00,45.77,45.77,45.69,45.7,25700.0,28.8562,28.8562,28.8058,28.8121,25700.0
2006-07-10 14:35:00,45.69,45.7,45.67,45.68,20100.0,28.8058,28.8121,28.7932,28.7995,20100.0
2006-07-10 14:40:00,45.69,45.69,45.59,45.61,26900.0,28.8058,28.8058,28.7427,28.7553,26900.0
2006-07-10 14:45:00,45.61,45.62,45.59,45.6,27700.0,28.7553,28.7616,28.7427,28.749,27700.0
2006-07-10 14:50:00,45.59,45.62,45.59,45.61,13900.0,28.7427,28.7616,28.7427,28.7553,13900.0
2006-07-10 14:55:00,45.61,45.61,45.57,45.61,26400.0,28.7553,28.7553,28.7301,28.7553,26400.0
2006-07-10 15:00:00,45.61,45.62,45.61,45.61,74700.0,28.7553,28.7616,28.7553,28.7553,74700.0
2006-07-10 15:05:00,45.62,45.64,45.6,45.63,29400.0,28.7616,28.7742,28.749,28.7679,29400.0
2006-07-10 15:10:00,45.64,45.7,45.64,45.69,30300.0,28.7742,28.8121,28.7742,28.8058,30300.0
2006-07-10 15:15:00,45.7,45.7,45.67,45.69,46900.0,28.8121,28.8121,28.7932,28.8058,46900.0
2006-07-10 15:20:00,45.68,45.77,45.67,45.77,28900.0,28.7995,28.8562,28.7932,28.8562,28900.0
2006-07-10 15:25:00,45.78,45.84,45.78,45.84,17800.0,28.8625,28.9003,28.8625,28.9003,17800.0
2006-07-10 15:30:00,45.83,45.83,45.75,45.75,35100.0,28.894,28.894,28.8436,28.8436,35100.0
2006-07-10 15:35:00,45.75,45.76,45.72,45.74,20700.0,28.8436,28.8499,28.8247,28.8373,20700.0
2006-07-10 15:40:00,45.74,45.74,45.69,45.72,32500.0,28.8373,28.8373,28.8058,28.8247,32500.0
2006-07-10 15:45:00,45.71,45.84,45.7,45.84,31200.0,28.8184,28.9003,28.8121,28.9003,31200.0
2006-07-10 15:50:00,45.84,45.84,45.76,45.78,43500.0,28.9003,28.9003,28.8499,28.8625,43500.0
2006-07-10 15:55:00,45.78,45.78,45.74,45.74,50000.0,28.8625,28.8625,28.8373,28.8373,50000.0
2006-07-11 09:30:00,45.73,45.8,45.72,45.79,21000.0,28.831,28.8751,28.8247,28.8688,21000.0
2006-07-11 09:35:00,45.78,45.78,45.39,45.56,27400.0,28.8625,28.8625,28.6166,28.7238,27400.0
2006-07-11 09:40:00,45.46,45.79,45.45,45.77,19300.0,28.6608,28.8688,28.6545,28.8562,19300.0
2006-07-11 09:45:00,45.77,45.78,45.63,45.68,33400.0,28.8562,28.8625,28.7679,28.7995,33400.0
2006-07-11 09:50:00,45.68,45.69,45.51,45.51,24000.0,28.7995,28.8058,28.6923,28.6923,24000.0
2006-07-11 09:55:00,45.52,45.54,45.44,45.47,15700.0,28.6986,28.7112,28.6481,28.6671,15700.0
2006-07-11 10:00:00,45.46,45.47,45.41,45.42,16800.0,28.6608,28.6671,28.6292,28.6355,16800.0
2006-07-11 10:05:00,45.43,45.45,45.34,45.34,36200.0,28.6418,28.6545,28.5851,28.5851,36200.0
2006-07-11 10:10:00,45.35,45.38,45.26,45.38,24600.0,28.5914,28.6103,28.5347,28.6103,24600.0
2006-07-11 10:15:00,45.38,45.46,45.38,45.4,44400.0,28.6103,28.6608,28.6103,28.6229,44400.0
2006-07-11 10:20:00,45.4,45.4,45.31,45.31,39400.0,28.6229,28.6229,28.5662,28.5662,39400.0
2006-07-11 10:25:00,45.3,45.37,45.3,45.35,21600.0,28.5599,28.604,28.5599,28.5914,21600.0
2006-07-11 10:30:00,45.36,45.36,45.13,45.13,29500.0,28.5977,28.5977,28.4527,28.4527,29500.0
2006-07-11 10:35:00,45.13,45.15,45.11,45.13,31400.0,28.4527,28.4653,28.4401,28.4527,31400.0
2006-07-11 10:40:00,45.13,45.13,45.05,45.05,25100.0,28.4527,28.4527,28.4023,28.4023,25100.0
2006-07-11 10:45:00,45.06,45.06,45.01,45.03,26500.0,28.4086,28.4086,28.3771,28.3897,26500.0
2006-07-11 10:50:00,45.03,45.07,45.01,45.02,39100.0,28.3897,28.4149,28.3771,28.3834,39100.0
2006-07-11 10:55:00,45.02,45.04,45.02,45.03,20100.0,28.3834,28.396,28.3834,28.3897,20100.0
2006-07-11 11:00:00,45.03,45.11,45.03,45.11,25900.0,28.3897,28.4401,28.3897,28.4401,25900.0
2006-07-11 11:05:00,45.12,45.18,45.11,45.18,23400.0,28.4464,28.4842,28.4401,28.4842,23400.0
2006-07-11 11:10:00,45.18,45.22,45.13,45.13,31300.0,28.4842,28.5094,28.4527,28.4527,31300.0
2006-07-11 11:15:00,45.13,45.19,45.13,45.18,21600.0,28.4527,28.4905,28.4527,28.4842,21600.0
2006-07-11 11:20:00,45.18,45.18,45.11,45.17,45800.0,28.4842,28.4842,28.4401,28.4779,45800.0
2006-07-11 11:25:00,45.17,45.2,45.13,45.18,70200.0,28.4779,28.4968,28.4527,28.4842,70200.0
2006-07-11 11:30:00,45.16,45.19,45.1,45.1,42900.0,28.4716,28.4905,28.4338,28.4338,42900.0
2006-07-11 11:35:00,45.1,45.13,45.1,45.12,13000.0,28.4338,28.4527,28.4338,28.4464,13000.0
2006-07-11 11:40:00,45.12,45.19,45.11,45.13,66300.0,28.4464,28.4905,28.4401,28.4527,66300.0
2006-07-11 11:45:00,45.14,45.2,45.13,45.19,28000.0,28.459,28.4968,28.4527,28.4905,28000.0
2006-07-11 11:50:00,45.19,45.23,45.17,45.19,32200.0,28.4905,28.5158,28.4779,28.4905,32200.0
2006-07-11 11:55:00,45.18,45.18,45.14,45.17,16400.0,28.4842,28.4842,28.459,28.4779,16400.0
2006-07-11 12:00:00,45.16,45.16,45.07,45.11,16900.0,28.4716,28.4716,28.4149,28.4401,16900.0
2006-07-11 12:05:00,45.09,45.15,45.08,45.13,12300.0,28.4275,28.4653,28.4212,28.4527,12300.0
2006-07-11 12:10:00,45.14,45.16,45.11,45.14,13400.0,28.459,28.4716,28.4401,28.459,13400.0
2006-07-11 12:15:00,45.16,45.2,45.14,45.18,11500.0,28.4716,28.4968,28.459,28.4842,11500.0
2006-07-11 12:20:00,45.18,45.23,45.14,45.14,27600.0,28.4842,28.5158,28.459,28.459,27600.0
2006-07-11 12:25:00,45.14,45.15,45.1,45.14,14900.0,28.459,28.4653,28.4338,28.459,14900.0
2006-07-11 12:30:00,45.15,45.19,45.15,45.19,13400.0,28.4653,28.4905,28.4653,28.4905,13400.0
2006-07-11 12:35:00,45.18,45.27,45.18,45.27,31300.0,28.4842,28.541,28.4842,28.541,31300.0
2006-07-11 12:40:00,45.27,45.27,45.18,45.19,31300.0,28.541,28.541,28.4842,28.4905,31300.0
2006-07-11 12:45:00,45.2,45.21,45.17,45.2,14100.0,28.4968,28.5031,28.4779,28.4968,14100.0
2006-07-11 12:50:00,45.19,45.22,45.18,45.19,18800.0,28.4905,28.5094,28.4842,28.4905,18800.0
2006-07-11 12:55:00,45.21,45.21,45.16,45.16,23000.0,28.5031,28.5031,28.4716,28.4716,23000.0
2006-07-11 13:00:00,45.16,45.17,45.14,45.15,31900.0,28.4716,28.4779,28.459,28.4653,31900.0
2006-07-11 13:05:00,45.16,45.18,45.13,45.16,27200.0,28.4716,28.4842,28.4527,28.4716,27200.0
2006-07-11 13:10:00,45.15,45.16,45.07,45.08,23100.0,28.4653,28.4716,28.4149,28.4212,23100.0
2006-07-11 13:15:00,45.08,45.13,45.07,45.13,18600.0,28.4212,28.4527,28.4149,28.4527,18600.0
2006-07-11 13:20:00,45.12,45.12,45.08,45.1,16800.0,28.4464,28.4464,28.4212,28.4338,16800.0
2006-07-11 13:25:00,45.11,45.15,45.1,45.14,10700.0,28.4401,28.4653,28.4338,28.459,10700.0
2006-07-11 13:30:00,45.13,45.17,45.11,45.12,20500.0,28.4527,28.4779,28.4401,28.4464,20500.0
2006-07-11 13:35:00,45.13,45.17,45.12,45.13,27700.0,28.4527,28.4779,28.4464,28.4527,27700.0
2006-07-11 13:40:00,45.13,45.15,45.11,45.14,20200.0,28.4527,28.4653,28.4401,28.459,20200.0
2006-07-11 13:45:00,45.14,45.19,45.14,45.18,23100.0,28.459,28.4905,28.459,28.4842,23100.0
2006-07-11 13:50:00,45.18,45.27,45.17,45.27,42400.0,28.4842,28.541,28.4779,28.541,42400.0
2006-07-11 13:55:00,45.27,45.37,45.27,45.35,41000.0,28.541,28.604,28.541,28.5914,41000.0
2006-07-11 14:00:00,45.34,45.36,45.27,45.27,23200.0,28.5851,28.5977,28.541,28.541,23200.0
2006-07-11 14:05:00,45.27,45.29,45.22,45.29,52300.0,28.541,28.5536,28.5094,28.5536,52300.0
2006-07-11 14:10:00,45.29,45.34,45.27,45.32,15900.0,28.5536,28.5851,28.541,28.5725,15900.0
2006-07-11 14:15:00,45.32,45.34,45.29,45.29,23100.0,28.5725,28.5851,28.5536,28.5536,23100.0
2006-07-11 14:20:00,45.31,45.34,45.29,45.31,26700.0,28.5662,28.5851,28.5536,28.5662,26700.0
2006-07-11 14:25:00,45.32,45.38,45.28,45.28,21700.0,28.5725,28.6103,28.5473,28.5473,21700.0
2006-07-11 14:30:00,45.28,45.31,45.2,45.22,20000.0,28.5473,28.5662,28.4968,28.5094,20000.0
2006-07-11 14:35:00,45.21,45.26,45.21,45.25,16200.0,28.5031,28.5347,28.5031,28.5284,16200.0
2006-07-11 14:40:00,45.25,45.26,45.19,45.23,30900.0,28.5284,28.5347,28.4905,28.5158,30900.0
2006-07-11 14:45:00,45.25,45.29,45.24,45.29,18000.0,28.5284,28.5536,28.5221,28.5536,18000.0
2006-07-11 14:50:00,45.29,45.29,45.27,45.28,18700.0,28.5536,28.5536,28.541,28.5473,18700.0
2006-07-11 14:55:00,45.28,45.28,45.24,45.27,20100.0,28.5473,28.5473,28.5221,28.541,20100.0
2006-07-11 15:00:00,45.26,45.26,45.23,45.23,14400.0,28.5347,28.5347,28.5158,28.5158,14400.0
2006-07-11 15:05:00,45.24,45.31,45.23,45.29,33200.0,28.5221,28.5662,28.5158,28.5536,33200.0
2006-07-11 15:10:00,45.3,45.39,45.27,45.38,35500.0,28.5599,28.6166,28.541,28.6103,35500.0
2006-07-11 15:15:00,45.39,45.4,45.34,45.37,29100.0,28.6166,28.6229,28.5851,28.604,29100.0
2006-07-11 15:20:00,45.38,45.52,45.37,45.52,38400.0,28.6103,28.6986,28.604,28.6986,38400.0
2006-07-11 15:25:00,45.51,45.53,45.5,45.51,57300.0,28.6923,28.7049,28.686,28.6923,57300.0
2006-07-11 15:30:00,45.5,45.54,45.5,45.53,40300.0,28.686,28.7112,28.686,28.7049,40300.0
2006-07-11 15:35:00,45.54,45.62,45.52,45.6,67900.0,28.7112,28.7616,28.6986,28.749,67900.0
2006-07-11 15:40:00,45.59,45.61,45.55,45.61,30800.0,28.7427,28.7553,28.7175,28.7553,30800.0
2006-07-11 15:45:00,45.6,45.65,45.58,45.59,59100.0,28.749,28.7805,28.7364,28.7427,59100.0
2006-07-11 15:50:00,45.59,45.68,45.58,45.67,79800.0,28.7427,28.7995,28.7364,28.7932,79800.0
2006-07-11 15:55:00,45.67,45.73,45.67,45.7,148600.0,28.7932,28.831,28.7932,28.8121,148600.0
2006-07-12 09:30:00,46.25,46.4,46.17,46.35,116100.0,29.1588,29.2534,29.1084,29.2219,116100.0
2006-07-12 09:35:00,46.36,46.5,46.36,46.48,45300.0,29.2282,29.3164,29.2282,29.3038,45300.0
2006-07-12 09:40:00,46.49,46.58,46.36,46.37,44300.0,29.3101,29.3669,29.2282,29.2345,44300.0
2006-07-12 09:45:00,46.34,46.49,46.33,46.35,152400.0,29.2156,29.3101,29.2093,29.2219,152400.0
2006-07-12 09:50:00,46.37,46.39,46.25,46.27,45200.0,29.2345,29.2471,29.1588,29.1714,45200.0
2006-07-12 09:55:00,46.27,46.29,46.11,46.14,24300.0,29.1714,29.184,29.0706,29.0895,24300.0
2006-07-12 10:00:00,46.12,46.12,45.94,45.97,31400.0,29.0769,29.0769,28.9634,28.9823,31400.0
2006-07-12 10:05:00,45.95,46.4,45.88,46.02,48500.0,28.9697,29.2534,28.9256,29.0138,48500.0
2006-07-12 10:10:00,46.03,46.1,45.93,45.96,65200.0,29.0201,29.0643,28.9571,28.976,65200.0
2006-07-12 10:15:00,45.95,46.0,45.94,45.94,17600.0,28.9697,29.0012,28.9634,28.9634,17600.0
2006-07-12 10:20:00,45.95,45.99,45.9,45.99,17100.0,28.9697,28.9949,28.9382,28.9949,17100.0
2006-07-12 10:25:00,46.0,46.0,45.83,45.84,16100.0,29.0012,29.0012,28.894,28.9003,16100.0
2006-07-12 10:30:00,45.84,45.85,45.67,45.7,32900.0,28.9003,28.9066,28.7932,28.8121,32900.0
2006-07-12 10:35:00,45.7,45.74,45.69,45.73,13500.0,28.8121,28.8373,28.8058,28.831,13500.0
2006-07-12 10:40:00,45.74,45.74,45.7,45.72,8700.0,28.8373,28.8373,28.8121,28.8247,8700.0
2006-07-12 10:45:00,45.73,45.77,45.66,45.69,20600.0,28.831,28.8562,28.7869,28.8058,20600.0
2006-07-12 10:50:00,45.68,45.69,45.61,45.62,13700.0,28.7995,28.8058,28.7553,28.7616,13700.0
2006-07-12 10:55:00,45.61,45.68,45.61,45.66,8600.0,28.7553,28.7995,28.7553,28.7869,8600.0
2006-07-12 11:00:00,45.67,45.74,45.63,45.72,10500.0,28.7932,28.8373,28.7679,28.8247,10500.0
2006-07-12 11:05:00,45.74,45.77,45.72,45.73,14000.0,28.8373,28.8562,28.8247,28.831,14000.0
2006-07-12 11:10:00,45.75,45.75,45.69,45.71,11200.0,28.8436,28.8436,28.8058,28.8184,11200.0
2006-07-12 11:15:00,45.7,45.7,45.61,45.61,15700.0,28.8121,28.8121,28.7553,28.7553,15700.0
2006-07-12 11:20:00,45.63,45.64,45.58,45.61,17000.0,28.7679,28.7742,28.7364,28.7553,17000.0
2006-07-12 11:25:00,45.59,45.59,45.52,45.58,17600.0,28.7427,28.7427,28.6986,28.7364,17600.0
2006-07-12 11:30:00,45.55,45.57,45.51,45.57,14800.0,28.7175,28.7301,28.6923,28.7301,14800.0
2006-07-12 11:35:00,45.58,45.61,45.55,45.56,14300.0,28.7364,28.7553,28.7175,28.7238,14300.0
2006-07-12 11:40:00,45.56,45.64,45.54,45.61,13100.0,28.7238,28.7742,28.7112,28.7553,13100.0
2006-07-12 11:45:00,45.61,45.67,45.6,45.65,11700.0,28.7553,28.7932,28.749,28.7805,11700.0
2006-07-12 11:50:00,45.65,45.69,45.64,45.68,11200.0,28.7805,28.8058,28.7742,28.7995,11200.0
2006-07-12 11:55:00,45.68,45.72,45.68,45.7,11300.0,28.7995,28.8247,28.7995,28.8121,11300.0
2006-07-12 12:00:00,45.72,45.74,45.7,45.7,12700.0,28.8247,28.8373,28.8121,28.8121,12700.0
2006-07-12 12:05:00,45.69,45.75,45.69,45.74,11900.0,28.8058,28.8436,28.8058,28.8373,11900.0
2006-07-12 12:10:00,45.74,45.76,45.7,45.71,12100.0,28.8373,28.8499,28.8121,28.8184,12100.0
2006-07-12 12:15:00,45.69,45.69,45.58,45.58,22400.0,28.8058,28.8058,28.7364,28.7364,22400.0
2006-07-12 12:20:00,45.57,45.57,45.5,45.55,10600.0,28.7301,28.7301,28.686,28.7175,10600.0
2006-07-12 12:25:00,45.53,45.58,45.53,45.56,12700.0,28.7049,28.7364,28.7049,28.7238,12700.0
2006-07-12 12:30:00,45.57,45.59,45.5,45.57,16300.0,28.7301,28.7427,28.686,28.7301,16300.0
2006-07-12 12:35:00,45.58,45.58,45.51,45.51,9400.0,28.7364,28.7364,28.6923,28.6923,9400.0
2006-07-12 12:40:00,45.52,45.56,45.51,45.51,12500.0,28.6986,28.7238,28.6923,28.6923,12500.0
2006-07-12 12:45:00,45.51,45.51,45.45,45.51,14600.0,28.6923,28.6923,28.6545,28.6923,14600.0
2006-07-12 12:50:00,45.5,45.52,45.46,45.5,12800.0,28.686,28.6986,28.6608,28.686,12800.0
2006-07-12 12:55:00,45.5,45.52,45.48,45.52,9300.0,28.686,28.6986,28.6734,28.6986,9300.0
2006-07-12 13:00:00,45.52,45.52,45.41,45.41,11500.0,28.6986,28.6986,28.6292,28.6292,11500.0
2006-07-12 13:05:00,45.41,45.41,45.35,45.37,13400.0,28.6292,28.6292,28.5914,28.604,13400.0
2006-07-12 13:10:00,45.37,45.41,45.35,45.38,12800.0,28.604,28.6292,28.5914,28.6103,12800.0
2006-07-12 13:15:00,45.38,45.41,45.37,45.37,13400.0,28.6103,28.6292,28.604,28.604,13400.0
2006-07-12 13:20:00,45.38,45.41,45.37,45.41,22800.0,28.6103,28.6292,28.604,28.6292,22800.0
2006-07-12 13:25:00,45.41,45.43,45.37,45.38,8200.0,28.6292,28.6418,28.604,28.6103,8200.0
2006-07-12 13:30:00,45.37,45.42,45.37,45.42,12500.0,28.604,28.6355,28.604,28.6355,12500.0
2006-07-12 13:35:00,45.43,45.47,45.43,45.44,10900.0,28.6418,28.6671,28.6418,28.6481,10900.0
2006-07-12 13:40:00,45.43,45.45,45.41,45.45,9500.0,28.6418,28.6545,28.6292,28.6545,9500.0
2006-07-12 13:45:00,45.43,45.44,45.36,45.4,54600.0,28.6418,28.6481,28.5977,28.6229,54600.0
2006-07-12 13:50:00,45.39,45.39,45.28,45.32,14800.0,28.6166,28.6166,28.5473,28.5725,14800.0
2006-07-12 13:55:00,45.3,45.35,45.26,45.35,14600.0,28.5599,28.5914,28.5347,28.5914,14600.0
2006-07-12 14:00:00,45.35,45.36,45.33,45.35,7600.0,28.5914,28.5977,28.5788,28.5914,7600.0
2006-07-12 14:05:00,45.34,45.39,45.34,45.35,12500.0,28.5851,28.6166,28.5851,28.5914,12500.0
2006-07-12 14:10:00,45.37,45.37,45.32,45.33,8200.0,28.604,28.604,28.5725,28.5788,8200.0
2006-07-12 14:15:00,45.34,45.39,45.33,45.38,9600.0,28.5851,28.6166,28.5788,28.6103,9600.0
2006-07-12 14:20:00,45.39,45.39,45.34,45.35,10200.0,28.6166,28.6166,28.5851,28.5914,10200.0
2006-07-12 14:25:00,45.34,45.36,45.32,45.34,8000.0,28.5851,28.5977,28.5725,28.5851,8000.0
2006-07-12 14:30:00,45.35,45.42,45.32,45.32,13700.0,28.5914,28.6355,28.5725,28.5725,13700.0
2006-07-12 14:35:00,45.33,45.4,45.3,45.4,9600.0,28.5788,28.6229,28.5599,28.6229,9600.0
2006-07-12 14:40:00,45.41,45.43,45.36,45.36,12000.0,28.6292,28.6418,28.5977,28.5977,12000.0
2006-07-12 14:45:00,45.35,45.37,45.3,45.32,8600.0,28.5914,28.604,28.5599,28.5725,8600.0
2006-07-12 14:50:00,45.3,45.3,45.21,45.3,14200.0,28.5599,28.5599,28.5031,28.5599,14200.0
2006-07-12 14:55:00,45.3,45.3,45.23,45.26,11800.0,28.5599,28.5599,28.5158,28.5347,11800.0
2006-07-12 15:00:00,45.25,45.29,45.2,45.26,24200.0,28.5284,28.5536,28.4968,28.5347,24200.0
2006-07-12 15:05:00,45.27,45.32,45.27,45.28,17900.0,28.541,28.5725,28.541,28.5473,17900.0
2006-07-12 15:10:00,45.29,45.33,45.22,45.3,27700.0,28.5536,28.5788,28.5094,28.5599,27700.0
2006-07-12 15:15:00,45.3,45.3,45.24,45.3,19900.0,28.5599,28.5599,28.5221,28.5599,19900.0
2006-07-12 15:20:00,45.28,45.36,45.27,45.34,17100.0,28.5473,28.5977,28.541,28.5851,17100.0
2006-07-12 15:25:00,45.35,45.4,45.35,45.36,22900.0,28.5914,28.6229,28.5914,28.5977,22900.0
2006-07-12 15:30:00,45.36,45.39,45.32,45.34,14600.0,28.5977,28.6166,28.5725,28.5851,14600.0
2006-07-12 15:35:00,45.35,45.38,45.33,45.33,11700.0,28.5914,28.6103,28.5788,28.5788,11700.0
2006-07-12 15:40:00,45.32,45.32,45.19,45.22,44100.0,28.5725,28.5725,28.4905,28.5094,44100.0
2006-07-12 15:45:00,45.23,45.25,45.2,45.22,35600.0,28.5158,28.5284,28.4968,28.5094,35600.0
2006-07-12 15:50:00,45.21,45.26,45.21,45.23,26600.0,28.5031,28.5347,28.5031,28.5158,26600.0
2006-07-12 15:55:00,45.24,45.24,45.19,45.21,45700.0,28.5221,28.5221,28.4905,28.5031,45700.0
2006-07-13 09:30:00,44.84,44.95,44.83,44.89,38000.0,28.2699,28.3392,28.2636,28.3014,38000.0
2006-07-13 09:35:00,44.87,44.94,44.68,44.7,27900.0,28.2888,28.3329,28.169,28.1816,27900.0
2006-07-13 09:40:00,44.72,44.8,44.61,44.64,30700.0,28.1942,28.2447,28.1249,28.1438,30700.0
2006-07-13 09:45:00,44.63,44.74,44.53,44.59,37700.0,28.1375,28.2068,28.0744,28.1123,37700.0
2006-07-13 09:50:00,44.59,44.61,44.5,44.58,37600.0,28.1123,28.1249,28.0555,28.106,37600.0
2006-07-13 09:55:00,44.6,44.62,44.49,44.53,65600.0,28.1186,28.1312,28.0492,28.0744,65600.0
2006-07-13 10:00:00,44.53,44.59,44.51,44.51,25100.0,28.0744,28.1123,28.0618,28.0618,25100.0
2006-07-13 10:05:00,44.52,44.57,44.51,44.56,20300.0,28.0681,28.0996,28.0618,28.0933,20300.0
2006-07-13 10:10:00,44.57,44.61,44.55,44.56,28100.0,28.0996,28.1249,28.087,28.0933,28100.0
2006-07-13 10:15:00,44.55,44.6,44.53,44.56,15000.0,28.087,28.1186,28.0744,28.0933,15000.0
2006-07-13 10:20:00,44.57,44.58,44.4,44.4,36200.0,28.0996,28.106,27.9925,27.9925,36200.0
2006-07-13 10:25:00,44.4,44.5,44.35,44.5,14200.0,27.9925,28.0555,27.9609,28.0555,14200.0
2006-07-13 10:30:00,44.5,44.74,44.48,44.73,25200.0,28.0555,28.2068,28.0429,28.2005,25200.0
2006-07-13 10:35:00,44.74,44.74,44.64,44.7,17300.0,28.2068,28.2068,28.1438,28.1816,17300.0
2006-07-13 10:40:00,44.71,44.82,44.71,44.79,13900.0,28.1879,28.2573,28.1879,28.2384,13900.0
2006-07-13 10:45:00,44.77,44.77,44.63,44.63,16300.0,28.2257,28.2257,28.1375,28.1375,16300.0
2006-07-13 10:50:00,44.63,44.72,44.62,44.65,16000.0,28.1375,28.1942,28.1312,28.1501,16000.0
2006-07-13 10:55:00,44.62,44.63,44.58,44.6,11400.0,28.1312,28.1375,28.106,28.1186,11400.0
2006-07-13 11:00:00,44.59,44.64,44.53,44.63,16800.0,28.1123,28.1438,28.0744,28.1375,16800.0
2006-07-13 11:05:00,44.63,44.71,44.63,44.66,19700.0,28.1375,28.1879,28.1375,28.1564,19700.0
2006-07-13 11:10:00,44.65,44.66,44.53,44.65,14100.0,28.1501,28.1564,28.0744,28.1501,14100.0
2006-07-13 11:15:00,44.65,44.71,44.6,44.6,16800.0,28.1501,28.1879,28.1186,28.1186,16800.0
2006-07-13 11:20:00,44.6,44.79,44.58,44.74,11500.0,28.1186,28.2384,28.106,28.2068,11500.0
2006-07-13 11:25:00,44.74,44.78,44.7,44.76,10600.0,28.2068,28.232,28.1816,28.2194,10600.0
2006-07-13 11:30:00,44.77,44.8,44.68,44.79,14400.0,28.2257,28.2447,28.169,28.2384,14400.0
2006-07-13 11:35:00,44.78,44.88,44.76,44.83,16800.0,28.232,28.2951,28.2194,28.2636,16800.0
2006-07-13 11:40:00,44.83,44.84,44.72,44.74,10600.0,28.2636,28.2699,28.1942,28.2068,10600.0
2006-07-13 11:45:00,44.74,44.78,44.68,44.75,23000.0,28.2068,28.232,28.169,28.2131,23000.0
2006-07-13 11:50:00,44.75,44.83,44.75,44.81,25600.0,28.2131,28.2636,28.2131,28.251,25600.0
2006-07-13 11:55:00,44.82,44.89,44.77,44.82,13900.0,28.2573,28.3014,28.2257,28.2573,13900.0
2006-07-13 12:00:00,44.83,44.92,44.79,44.8,20800.0,28.2636,28.3203,28.2384,28.2447,20800.0
2006-07-13 12:05:00,44.8,44.92,44.79,44.92,11900.0,28.2447,28.3203,28.2384,28.3203,11900.0
2006-07-13 12:10:00,44.91,44.97,44.86,44.93,17100.0,28.314,28.3518,28.2825,28.3266,17100.0
2006-07-13 12:15:00,44.92,45.01,44.87,45.01,28900.0,28.3203,28.3771,28.2888,28.3771,28900.0
2006-07-13 12:20:00,45.01,45.02,44.9,44.97,26300.0,28.3771,28.3834,28.3077,28.3518,26300.0
2006-07-13 12:25:00,44.95,44.96,44.91,44.92,7300.0,28.3392,28.3455,28.314,28.3203,7300.0
2006-07-13 12:30:00,44.91,44.93,44.88,44.92,13800.0,28.314,28.3266,28.2951,28.3203,13800.0
2006-07-13 12:35:00,44.93,44.93,44.92,44.92,3000.0,28.3266,28.3266,28.3203,28.3203,3000.0
2006-07-13 12:40:00,44.92,45.0,44.9,45.0,23300.0,28.3203,28.3707,28.3077,28.3707,23300.0
2006-07-13 12:45:00,44.99,45.06,44.95,44.96,17400.0,28.3644,28.4086,28.3392,28.3455,17400.0
2006-07-13 12:50:00,44.95,44.95,44.87,44.87,28300.0,28.3392,28.3392,28.2888,28.2888,28300.0
2006-07-13 12:55:00,44.88,44.94,44.87,44.9,9600.0,28.2951,28.3329,28.2888,28.3077,9600.0
2006-07-13 13:00:00,44.92,44.99,44.89,44.89,22300.0,28.3203,28.3644,28.3014,28.3014,22300.0
2006-07-13 13:05:00,44.89,44.89,44.8,44.83,13700.0,28.3014,28.3014,28.2447,28.2636,13700.0
2006-07-13 13:10:00,44.82,44.9,44.81,44.88,11400.0,28.2573,28.3077,28.251,28.2951,11400.0
2006-07-13 13:15:00,44.88,44.9,44.85,44.86,19400.0,28.2951,28.3077,28.2762,28.2825,19400.0
2006-07-13 13:20:00,44.87,44.91,44.87,44.87,13400.0,28.2888,28.314,28.2888,28.2888,13400.0
2006-07-13 13:25:00,44.88,44.88,44.79,44.81,22500.0,28.2951,28.2951,28.2384,28.251,22500.0
2006-07-13 13:30:00,44.81,44.86,44.75,44.82,29300.0,28.251,28.2825,28.2131,28.2573,29300.0
2006-07-13 13:35:00,44.84,44.86,44.77,44.77,13500.0,28.2699,28.2825,28.2257,28.2257,13500.0
2006-07-13 13:40:00,44.77,44.79,44.68,44.77,22200.0,28.2257,28.2384,28.169,28.2257,22200.0
2006-07-13 13:45:00,44.78,44.86,44.77,44.8,17900.0,28.232,28.2825,28.2257,28.2447,17900.0
2006-07-13 13:50:00,44.8,44.8,44.7,44.72,18800.0,28.2447,28.2447,28.1816,28.1942,18800.0
2006-07-13 13:55:00,44.72,44.73,44.65,44.65,16000.0,28.1942,28.2005,28.1501,28.1501,16000.0
2006-07-13 14:00:00,44.66,44.68,44.62,44.67,16300.0,28.1564,28.169,28.1312,28.1627,16300.0
2006-07-13 14:05:00,44.67,44.71,44.66,44.68,13800.0,28.1627,28.1879,28.1564,28.169,13800.0
2006-07-13 14:10:00,44.68,44.69,44.64,44.66,22700.0,28.169,28.1753,28.1438,28.1564,22700.0
2006-07-13 14:15:00,44.66,44.74,44.66,44.68,16700.0,28.1564,28.2068,28.1564,28.169,16700.0
2006-07-13 14:20:00,44.68,44.72,44.68,44.71,17900.0,28.169,28.1942,28.169,28.1879,17900.0
2006-07-13 14:25:00,44.71,44.71,44.6,44.61,24100.0,28.1879,28.1879,28.1186,28.1249,24100.0
2006-07-13 14:30:00,44.62,44.62,44.53,44.55,21300.0,28.1312,28.1312,28.0744,28.087,21300.0
2006-07-13 14:35:00,44.54,44.62,44.5,44.58,32100.0,28.0807,28.1312,28.0555,28.106,32100.0
2006-07-13 14:40:00,44.6,44.64,44.55,44.55,31200.0,28.1186,28.1438,28.087,28.087,31200.0
2006-07-13 14:45:00,44.56,44.57,44.51,44.55,22000.0,28.0933,28.0996,28.0618,28.087,22000.0
2006-07-13 14:50:00,44.54,44.56,44.52,44.53,41800.0,28.0807,28.0933,28.0681,28.0744,41800.0
2006-07-13 14:55:00,44.53,44.57,44.53,44.57,23400.0,28.0744,28.0996,28.0744,28.0996,23400.0
2006-07-13 15:00:00,44.58,44.59,44.43,44.45,45200.0,28.106,28.1123,28.0114,28.024,45200.0
2006-07-13 15:05:00,44.46,44.5,44.39,44.48,23300.0,28.0303,28.0555,27.9862,28.0429,23300.0
2006-07-13 15:10:00,44.49,44.49,44.45,44.47,18200.0,28.0492,28.0492,28.024,28.0366,18200.0
2006-07-13 15:15:00,44.46,44.46,44.43,44.44,14800.0,28.0303,28.0303,28.0114,28.0177,14800.0
2006-07-13 15:20:00,44.44,44.49,44.43,44.47,24000.0,28.0177,28.0492,28.0114,28.0366,24000.0
2006-07-13 15:25:00,44.47,44.54,44.44,44.54,35200.0,28.0366,28.0807,28.0177,28.0807,35200.0
2006-07-13 15:30:00,44.53,44.62,44.53,44.55,50600.0,28.0744,28.1312,28.0744,28.087,50600.0
2006-07-13 15:35:00,44.55,44.56,44.49,44.5,20300.0,28.087,28.0933,28.0492,28.0555,20300.0
2006-07-13 15:40:00,44.5,44.55,44.5,44.54,33700.0,28.0555,28.087,28.0555,28.0807,33700.0
2006-07-13 15:45:00,44.55,44.55,44.45,44.49,47000.0,28.087,28.087,28.024,28.0492,47000.0
2006-07-13 15:50:00,44.5,44.6,44.49,44.54,48200.0,28.0555,28.1186,28.0492,28.0807,48200.0
2006-07-13 15:55:00,44.54,44.57,44.51,44.51,49600.0,28.0807,28.0996,28.0618,28.0618,49600.0
2006-07-14 09:30:00,44.29,44.43,44.27,44.31,109300.0,27.9231,28.0114,27.9105,27.9357,109300.0
2006-07-14 09:35:00,44.3,44.33,44.12,44.14,42100.0,27.9294,27.9483,27.8159,27.8286,42100.0
2006-07-14 09:40:00,44.14,44.18,44.11,44.12,21500.0,27.8286,27.8538,27.8096,27.8159,21500.0
2006-07-14 09:45:00,44.11,44.27,44.1,44.1,24800.0,27.8096,27.9105,27.8033,27.8033,24800.0
2006-07-14 09:50:00,44.08,44.1,43.82,43.82,50000.0,27.7907,27.8033,27.6268,27.6268,50000.0
2006-07-14 09:55:00,43.82,43.9,43.79,43.84,18600.0,27.6268,27.6772,27.6079,27.6394,18600.0
2006-07-14 10:00:00,43.83,44.02,43.83,43.89,21600.0,27.6331,27.7529,27.6331,27.6709,21600.0
2006-07-14 10:05:00,43.89,43.9,43.77,43.81,12900.0,27.6709,27.6772,27.5953,27.6205,12900.0
2006-07-14 10:10:00,43.77,43.9,43.77,43.89,50600.0,27.5953,27.6772,27.5953,27.6709,50600.0
2006-07-14 10:15:00,43.89,43.92,43.88,43.88,11400.0,27.6709,27.6898,27.6646,27.6646,11400.0
2006-07-14 10:20:00,43.87,43.91,43.85,43.9,59500.0,27.6583,27.6835,27.6457,27.6772,59500.0
2006-07-14 10:25:00,43.9,43.99,43.89,43.99,46700.0,27.6772,27.734,27.6709,27.734,46700.0
2006-07-14 10:30:00,43.99,43.99,43.93,43.96,19700.0,27.734,27.734,27.6962,27.7151,19700.0
2006-07-14 10:35:00,43.95,44.0,43.94,43.99,10500.0,27.7088,27.7403,27.7025,27.734,10500.0
2006-07-14 10:40:00,43.99,44.06,43.99,44.0,15600.0,27.734,27.7781,27.734,27.7403,15600.0
2006-07-14 10:45:00,44.01,44.1,44.0,44.08,63100.0,27.7466,27.8033,27.7403,27.7907,63100.0
2006-07-14 10:50:00,44.08,44.08,44.0,44.0,42700.0,27.7907,27.7907,27.7403,27.7403,42700.0
2006-07-14 10:55:00,44.0,44.03,43.99,44.01,41100.0,27.7403,27.7592,27.734,27.7466,41100.0
2006-07-14 11:00:00,44.02,44.04,43.97,44.0,75000.0,27.7529,27.7655,27.7214,27.7403,75000.0
2006-07-14 11:05:00,44.0,44.04,43.99,44.02,70500.0,27.7403,27.7655,27.734,27.7529,70500.0
2006-07-14 11:10:00,44.02,44.05,43.98,43.98,52600.0,27.7529,27.7718,27.7277,27.7277,52600.0
2006-07-14 11:15:00,43.98,44.0,43.9,43.93,59000.0,27.7277,27.7403,27.6772,27.6962,59000.0
2006-07-14 11:20:00,43.92,44.02,43.9,44.0,89600.0,27.6898,27.7529,27.6772,27.7403,89600.0
2006-07-14 11:25:00,44.0,44.02,43.96,44.0,103000.0,27.7403,27.7529,27.7151,27.7403,103000.0
2006-07-14 11:30:00,44.0,44.01,43.9,43.92,75400.0,27.7403,27.7466,27.6772,27.6898,75400.0
2006-07-14 11:35:00,43.91,43.93,43.9,43.91,27900.0,27.6835,27.6962,27.6772,27.6835,27900.0
2006-07-14 11:40:00,43.91,43.98,43.91,43.97,12100.0,27.6835,27.7277,27.6835,27.7214,12100.0
2006-07-14 11:45:00,43.96,43.97,43.94,43.94,37100.0,27.7151,27.7214,27.7025,27.7025,37100.0
2006-07-14 11:50:00,43.93,43.98,43.92,43.96,17900.0,27.6962,27.7277,27.6898,27.7151,17900.0
2006-07-14 11:55:00,43.96,44.06,43.95,44.06,40900.0,27.7151,27.7781,27.7088,27.7781,40900.0
2006-07-14 12:00:00,44.04,44.05,44.0,44.03,21600.0,27.7655,27.7718,27.7403,27.7592,21600.0
2006-07-14 12:05:00,44.0,44.01,43.97,44.0,29900.0,27.7403,27.7466,27.7214,27.7403,29900.0
2006-07-14 12:10:00,43.99,44.01,43.94,43.97,12700.0,27.734,27.7466,27.7025,27.7214,12700.0
2006-07-14 12:15:00,43.98,44.02,43.97,44.02,15900.0,27.7277,27.7529,27.7214,27.7529,15900.0
2006-07-14 12:20:00,44.01,44.01,43.96,43.99,23900.0,27.7466,27.7466,27.7151,27.734,23900.0
2006-07-14 12:25:00,44.0,44.02,43.98,44.0,34400.0,27.7403,27.7529,27.7277,27.7403,34400.0
2006-07-14 12:30:00,44.0,44.02,44.0,44.01,13700.0,27.7403,27.7529,27.7403,27.7466,13700.0
2006-07-14 12:35:00,44.02,44.06,44.0,44.04,24400.0,27.7529,27.7781,27.7403,27.7655,24400.0
2006-07-14 12:40:00,44.04,44.15,44.03,44.15,42200.0,27.7655,27.8349,27.7592,27.8349,42200.0
2006-07-14 12:45:00,44.15,44.19,44.1,44.17,43900.0,27.8349,27.8601,27.8033,27.8475,43900.0
2006-07-14 12:50:00,44.17,44.26,44.15,44.18,27500.0,27.8475,27.9042,27.8349,27.8538,27500.0
2006-07-14 12:55:00,44.18,44.2,44.18,44.18,23300.0,27.8538,27.8664,27.8538,27.8538,23300.0
2006-07-14 13:00:00,44.18,44.18,44.07,44.07,18000.0,27.8538,27.8538,27.7844,27.7844,18000.0
2006-07-14 13:05:00,44.08,44.08,44.0,44.01,18800.0,27.7907,27.7907,27.7403,27.7466,18800.0
2006-07-14 13:10:00,44.0,44.03,44.0,44.01,18300.0,27.7403,27.7592,27.7403,27.7466,18300.0
2006-07-14 13:15:00,44.0,44.07,44.0,44.06,19400.0,27.7403,27.7844,27.7403,27.7781,19400.0
2006-07-14 13:20:00,44.07,44.2,44.06,44.19,28900.0,27.7844,27.8664,27.7781,27.8601,28900.0
2006-07-14 13:25:00,44.19,44.23,44.18,44.23,40500.0,27.8601,27.8853,27.8538,27.8853,40500.0
2006-07-14 13:30:00,44.22,44.25,44.15,44.17,28300.0,27.879,27.8979,27.8349,27.8475,28300.0
2006-07-14 13:35:00,44.18,44.24,44.16,44.21,24800.0,27.8538,27.8916,27.8412,27.8727,24800.0
2006-07-14 13:40:00,44.23,44.23,44.12,44.16,33600.0,27.8853,27.8853,27.8159,27.8412,33600.0
2006-07-14 13:45:00,44.18,44.2,44.15,44.2,88400.0,27.8538,27.8664,27.8349,27.8664,88400.0
2006-07-14 13:50:00,44.21,44.23,44.18,44.22,28600.0,27.8727,27.8853,27.8538,27.879,28600.0
2006-07-14 13:55:00,44.21,44.25,44.18,44.18,32300.0,27.8727,27.8979,27.8538,27.8538,32300.0
2006-07-14 14:00:00,44.18,44.18,44.06,44.07,36900.0,27.8538,27.8538,27.7781,27.7844,36900.0
2006-07-14 14:05:00,44.05,44.11,43.93,44.09,76200.0,27.7718,27.8096,27.6962,27.797,76200.0
2006-07-14 14:10:00,44.09,44.17,44.07,44.15,64900.0,27.797,27.8475,27.7844,27.8349,64900.0
2006-07-14 14:15:00,44.12,44.19,44.08,44.15,35000.0,27.8159,27.8601,27.7907,27.8349,35000.0
2006-07-14 14:20:00,44.15,44.16,44.07,44.07,28200.0,27.8349,27.8412,27.7844,27.7844,28200.0
2006-07-14 14:25:00,44.07,44.08,44.03,44.05,28100.0,27.7844,27.7907,27.7592,27.7718,28100.0
2006-07-14 14:30:00,44.05,44.12,44.03,44.07,50000.0,27.7718,27.8159,27.7592,27.7844,50000.0
2006-07-14 14:35:00,44.07,44.11,44.07,44.07,43300.0,27.7844,27.8096,27.7844,27.7844,43300.0
2006-07-14 14:40:00,44.06,44.15,44.05,44.14,72100.0,27.7781,27.8349,27.7718,27.8286,72100.0
2006-07-14 14:45:00,44.14,44.15,44.09,44.09,50800.0,27.8286,27.8349,27.797,27.797,50800.0
2006-07-14 14:50:00,44.1,44.14,44.08,44.1,33900.0,27.8033,27.8286,27.7907,27.8033,33900.0
2006-07-14 14:55:00,44.1,44.1,44.06,44.09,19200.0,27.8033,27.8033,27.7781,27.797,19200.0
2006-07-14 15:00:00,44.1,44.19,44.1,44.14,66700.0,27.8033,27.8601,27.8033,27.8286,66700.0
2006-07-14 15:05:00,44.16,44.23,44.14,44.15,59300.0,27.8412,27.8853,27.8286,27.8349,59300.0
2006-07-14 15:10:00,44.16,44.16,44.09,44.1,31200.0,27.8412,27.8412,27.797,27.8033,31200.0
2006-07-14 15:15:00,44.1,44.11,44.06,44.08,36900.0,27.8033,27.8096,27.7781,27.7907,36900.0
2006-07-14 15:20:00,44.09,44.17,44.08,44.14,63500.0,27.797,27.8475,27.7907,27.8286,63500.0
2006-07-14 15:25:00,44.15,44.16,44.08,44.13,34700.0,27.8349,27.8412,27.7907,27.8222,34700.0
2006-07-14 15:30:00,44.13,44.16,44.1,44.11,56600.0,27.8222,27.8412,27.8033,27.8096,56600.0
2006-07-14 15:35:00,44.11,44.23,44.06,44.22,62500.0,27.8096,27.8853,27.7781,27.879,62500.0
2006-07-14 15:40:00,44.21,44.25,44.2,44.23,37800.0,27.8727,27.8979,27.8664,27.8853,37800.0
2006-07-14 15:45:00,44.23,44.34,44.2,44.32,62600.0,27.8853,27.9546,27.8664,27.942,62600.0
2006-07-14 15:50:00,44.34,44.34,44.25,44.27,68500.0,27.9546,27.9546,27.8979,27.9105,68500.0
2006-07-14 15:55:00,44.27,44.28,44.21,44.21,42400.0,27.9105,27.9168,27.8727,27.8727,42400.0
2006-07-17 09:30:00,44.1,44.3,44.1,44.28,65500.0,27.8033,27.9294,27.8033,27.9168,65500.0
2006-07-17 09:35:00,44.28,44.44,44.24,44.32,31600.0,27.9168,28.0177,27.8916,27.942,31600.0
2006-07-17 09:40:00,44.32,44.42,44.25,44.34,43200.0,27.942,28.0051,27.8979,27.9546,43200.0
2006-07-17 09:45:00,44.35,44.35,44.19,44.19,27700.0,27.9609,27.9609,27.8601,27.8601,27700.0
2006-07-17 09:50:00,44.19,44.19,44.11,44.11,33500.0,27.8601,27.8601,27.8096,27.8096,33500.0
2006-07-17 09:55:00,44.11,44.13,43.94,43.99,32900.0,27.8096,27.8222,27.7025,27.734,32900.0
2006-07-17 10:00:00,43.97,43.98,43.85,43.85,23200.0,27.7214,27.7277,27.6457,27.6457,23200.0
2006-07-17 10:05:00,43.84,43.9,43.82,43.82,30700.0,27.6394,27.6772,27.6268,27.6268,30700.0
2006-07-17 10:10:00,43.82,43.87,43.75,43.87,26900.0,27.6268,27.6583,27.5827,27.6583,26900.0
2006-07-17 10:15:00,43.87,43.98,43.82,43.94,23800.0,27.6583,27.7277,27.6268,27.7025,23800.0
2006-07-17 10:20:00,43.92,43.95,43.82,43.83,13400.0,27.6898,27.7088,27.6268,27.6331,13400.0
2006-07-17 10:25:00,43.84,43.91,43.7,43.76,29800.0,27.6394,27.6835,27.5511,27.589,29800.0
2006-07-17 10:30:00,43.75,43.75,43.65,43.71,34900.0,27.5827,27.5827,27.5196,27.5575,34900.0
2006-07-17 10:35:00,43.71,43.71,43.61,43.61,26200.0,27.5575,27.5575,27.4944,27.4944,26200.0
2006-07-17 10:40:00,43.61,43.66,43.57,43.66,14200.0,27.4944,27.5259,27.4692,27.5259,14200.0
2006-07-17 10:45:00,43.65,43.74,43.65,43.7,19800.0,27.5196,27.5764,27.5196,27.5511,19800.0
2006-07-17 10:50:00,43.68,43.73,43.67,43.72,17900.0,27.5385,27.5701,27.5322,27.5638,17900.0
2006-07-17 10:55:00,43.75,43.86,43.72,43.83,18200.0,27.5827,27.652,27.5638,27.6331,18200.0
2006-07-17 11:00:00,43.83,43.89,43.76,43.89,16500.0,27.6331,27.6709,27.589,27.6709,16500.0
2006-07-17 11:05:00,43.89,43.93,43.82,43.86,11200.0,27.6709,27.6962,27.6268,27.652,11200.0
2006-07-17 11:10:00,43.86,43.89,43.8,43.84,14800.0,27.652,27.6709,27.6142,27.6394,14800.0
2006-07-17 11:15:00,43.85,43.91,43.83,43.83,28800.0,27.6457,27.6835,27.6331,27.6331,28800.0
2006-07-17 11:20:00,43.83,43.84,43.68,43.69,23200.0,27.6331,27.6394,27.5385,27.5448,23200.0
2006-07-17 11:25:00,43.68,43.71,43.65,43.7,24900.0,27.5385,27.5575,27.5196,27.5511,24900.0
2006-07-17 11:30:00,43.69,43.75,43.66,43.7,17500.0,27.5448,27.5827,27.5259,27.5511,17500.0
2006-07-17 11:35:00,43.71,43.71,43.6,43.67,24100.0,27.5575,27.5575,27.4881,27.5322,24100.0
2006-07-17 11:40:00,43.68,43.74,43.67,43.72,25300.0,27.5385,27.5764,27.5322,27.5638,25300.0
2006-07-17 11:45:00,43.71,43.72,43.67,43.71,26400.0,27.5575,27.5638,27.5322,27.5575,26400.0
2006-07-17 11:50:00,43.71,43.72,43.66,43.71,25400.0,27.5575,27.5638,27.5259,27.5575,25400.0
2006-07-17 11:55:00,43.69,43.69,43.59,43.62,13800.0,27.5448,27.5448,27.4818,27.5007,13800.0
2006-07-17 12:00:00,43.61,43.67,43.56,43.56,21800.0,27.4944,27.5322,27.4629,27.4629,21800.0
2006-07-17 12:05:00,43.58,43.68,43.56,43.67,32100.0,27.4755,27.5385,27.4629,27.5322,32100.0
2006-07-17 12:10:00,43.67,43.68,43.59,43.62,19400.0,27.5322,27.5385,27.4818,27.5007,19400.0
2006-07-17 12:15:00,43.62,43.68,43.61,43.68,18100.0,27.5007,27.5385,27.4944,27.5385,18100.0
2006-07-17 12:20:00,43.68,43.68,43.57,43.58,17600.0,27.5385,27.5385,27.4692,27.4755,17600.0
2006-07-17 12:25:00,43.57,43.64,43.57,43.63,8100.0,27.4692,27.5133,27.4692,27.507,8100.0
2006-07-17 12:30:00,43.63,43.67,43.61,43.64,20000.0,27.507,27.5322,27.4944,27.5133,20000.0
2006-07-17 12:35:00,43.64,43.64,43.58,43.58,17100.0,27.5133,27.5133,27.4755,27.4755,17100.0
2006-07-17 12:40:00,43.58,43.59,43.53,43.57,27400.0,27.4755,27.4818,27.444,27.4692,27400.0
2006-07-17 12:45:00,43.58,43.6,43.5,43.54,22100.0,27.4755,27.4881,27.4251,27.4503,22100.0
2006-07-17 12:50:00,43.51,43.55,43.5,43.54,15300.0,27.4314,27.4566,27.4251,27.4503,15300.0
2006-07-17 12:55:00,43.54,43.59,43.52,43.53,19400.0,27.4503,27.4818,27.4377,27.444,19400.0
2006-07-17 13:00:00,43.54,43.54,43.45,43.47,34700.0,27.4503,27.4503,27.3935,27.4061,34700.0
2006-07-17 13:05:00,43.47,43.53,43.45,43.51,17500.0,27.4061,27.444,27.3935,27.4314,17500.0
2006-07-17 13:10:00,43.49,43.54,43.48,43.49,15100.0,27.4188,27.4503,27.4124,27.4188,15100.0
2006-07-17 13:15:00,43.49,43.61,43.47,43.6,23200.0,27.4188,27.4944,27.4061,27.4881,23200.0
2006-07-17 13:20:00,43.6,43.6,43.51,43.55,14600.0,27.4881,27.4881,27.4314,27.4566,14600.0
2006-07-17 13:25:00,43.57,43.62,43.54,43.54,19300.0,27.4692,27.5007,27.4503,27.4503,19300.0
2006-07-17 13:30:00,43.54,43.55,43.51,43.53,21000.0,27.4503,27.4566,27.4314,27.444,21000.0
2006-07-17 13:35:00,43.52,43.54,43.48,43.49,16800.0,27.4377,27.4503,27.4124,27.4188,16800.0
2006-07-17 13:40:00,43.51,43.56,43.47,43.55,26000.0,27.4314,27.4629,27.4061,27.4566,26000.0
2006-07-17 13:45:00,43.55,43.56,43.5,43.53,19600.0,27.4566,27.4629,27.4251,27.444,19600.0
2006-07-17 13:50:00,43.51,43.53,43.48,43.49,23100.0,27.4314,27.444,27.4124,27.4188,23100.0
2006-07-17 13:55:00,43.49,43.58,43.48,43.57,19100.0,27.4188,27.4755,27.4124,27.4692,19100.0
2006-07-17 14:00:00,43.57,43.59,43.54,43.58,24200.0,27.4692,27.4818,27.4503,27.4755,24200.0
2006-07-17 14:05:00,43.58,43.59,43.46,43.46,17500.0,27.4755,27.4818,27.3998,27.3998,17500.0
2006-07-17 14:10:00,43.45,43.46,43.39,43.42,29200.0,27.3935,27.3998,27.3557,27.3746,29200.0
2006-07-17 14:15:00,43.44,43.5,43.42,43.49,26500.0,27.3872,27.4251,27.3746,27.4188,26500.0
2006-07-17 14:20:00,43.49,43.5,43.43,43.43,15800.0,27.4188,27.4251,27.3809,27.3809,15800.0
2006-07-17 14:25:00,43.44,43.47,43.41,43.44,16800.0,27.3872,27.4061,27.3683,27.3872,16800.0
2006-07-17 14:30:00,43.44,43.45,43.41,43.43,17700.0,27.3872,27.3935,27.3683,27.3809,17700.0
2006-07-17 14:35:00,43.44,43.46,43.41,43.44,17400.0,27.3872,27.3998,27.3683,27.3872,17400.0
2006-07-17 14:40:00,43.45,43.45,43.29,43.3,34900.0,27.3935,27.3935,27.2927,27.299,34900.0
2006-07-17 14:45:00,43.29,43.36,43.29,43.33,25400.0,27.2927,27.3368,27.2927,27.3179,25400.0
2006-07-17 14:50:00,43.33,43.34,43.29,43.31,25500.0,27.3179,27.3242,27.2927,27.3053,25500.0
2006-07-17 14:55:00,43.31,43.33,43.29,43.3,18700.0,27.3053,27.3179,27.2927,27.299,18700.0
2006-07-17 15:00:00,43.29,43.33,43.25,43.32,42700.0,27.2927,27.3179,27.2674,27.3116,42700.0
2006-07-17 15:05:00,43.31,43.37,43.23,43.25,43600.0,27.3053,27.3431,27.2548,27.2674,43600.0
2006-07-17 15:10:00,43.24,43.35,43.22,43.33,34200.0,27.2611,27.3305,27.2485,27.3179,34200.0
2006-07-17 15:15:00,43.33,43.33,43.21,43.31,36300.0,27.3179,27.3179,27.2422,27.3053,36300.0
2006-07-17 15:20:00,43.32,43.34,43.23,43.25,28700.0,27.3116,27.3242,27.2548,27.2674,28700.0
2006-07-17 15:25:00,43.24,43.27,43.2,43.22,27800.0,27.2611,27.28,27.2359,27.2485,27800.0
2006-07-17 15:30:00,43.2,43.25,43.19,43.21,63600.0,27.2359,27.2674,27.2296,27.2422,63600.0
2006-07-17 15:35:00,43.2,43.4,43.2,43.38,43000.0,27.2359,27.362,27.2359,27.3494,43000.0
2006-07-17 15:40:00,43.4,43.48,43.35,43.46,51600.0,27.362,27.4124,27.3305,27.3998,51600.0
2006-07-17 15:45:00,43.46,43.47,43.36,43.4,62700.0,27.3998,27.4061,27.3368,27.362,62700.0
2006-07-17 15:50:00,43.37,43.41,43.29,43.34,78800.0,27.3431,27.3683,27.2927,27.3242,78800.0
2006-07-17 15:55:00,43.34,43.34,43.28,43.3,60800.0,27.3242,27.3242,27.2864,27.299,60800.0
2006-07-18 09:30:00,43.3,43.55,43.3,43.47,36900.0,27.299,27.4566,27.299,27.4061,36900.0
2006-07-18 09:35:00,43.47,43.7,43.47,43.64,11300.0,27.4061,27.5511,27.4061,27.5133,11300.0
2006-07-18 09:40:00,43.68,43.71,43.52,43.59,17400.0,27.5385,27.5575,27.4377,27.4818,17400.0
2006-07-18 09:45:00,43.51,43.55,43.42,43.42,12500.0,27.4314,27.4566,27.3746,27.3746,12500.0
2006-07-18 09:50:00,43.42,43.45,43.32,43.41,17100.0,27.3746,27.3935,27.3116,27.3683,17100.0
2006-07-18 09:55:00,43.38,43.45,43.3,43.31,62000.0,27.3494,27.3935,27.299,27.3053,62000.0
2006-07-18 10:00:00,43.31,43.32,43.16,43.23,55900.0,27.3053,27.3116,27.2107,27.2548,55900.0
2006-07-18 10:05:00,43.22,43.22,43.04,43.1,27600.0,27.2485,27.2485,27.135,27.1729,27600.0
2006-07-18 10:10:00,43.1,43.18,43.06,43.08,24100.0,27.1729,27.2233,27.1477,27.1603,24100.0
2006-07-18 10:15:00,43.07,43.1,43.0,43.04,69200.0,27.154,27.1729,27.1098,27.135,69200.0
2006-07-18 10:20:00,43.04,43.07,42.98,43.04,25200.0,27.135,27.154,27.0972,27.135,25200.0
2006-07-18 10:25:00,43.01,43.12,42.97,43.11,30000.0,27.1161,27.1855,27.0909,27.1792,30000.0
2006-07-18 10:30:00,43.11,43.14,43.04,43.05,21500.0,27.1792,27.1981,27.135,27.1413,21500.0
2006-07-18 10:35:00,43.08,43.08,43.0,43.04,13800.0,27.1603,27.1603,27.1098,27.135,13800.0
2006-07-18 10:40:00,43.03,43.1,43.0,43.09,17500.0,27.1287,27.1729,27.1098,27.1666,17500.0
2006-07-18 10:45:00,43.09,43.14,43.08,43.09,17400.0,27.1666,27.1981,27.1603,27.1666,17400.0
2006-07-18 10:50:00,43.08,43.11,43.07,43.1,11100.0,27.1603,27.1792,27.154,27.1729,11100.0
2006-07-18 10:55:00,43.1,43.1,42.95,43.01,19500.0,27.1729,27.1729,27.0783,27.1161,19500.0
2006-07-18 11:00:00,43.02,43.05,42.98,43.05,25800.0,27.1224,27.1413,27.0972,27.1413,25800.0
2006-07-18 11:05:00,43.05,43.16,43.03,43.12,49500.0,27.1413,27.2107,27.1287,27.1855,49500.0
2006-07-18 11:10:00,43.11,43.12,42.98,42.98,57100.0,27.1792,27.1855,27.0972,27.0972,57100.0
2006-07-18 11:15:00,42.98,42.98,42.83,42.86,27700.0,27.0972,27.0972,27.0026,27.0216,27700.0
2006-07-18 11:20:00,42.87,42.93,42.86,42.88,30600.0,27.0279,27.0657,27.0216,27.0342,30600.0
2006-07-18 11:25:00,42.88,43.13,42.88,42.97,26700.0,27.0342,27.1918,27.0342,27.0909,26700.0
2006-07-18 11:30:00,42.99,43.01,42.95,42.97,12400.0,27.1035,27.1161,27.0783,27.0909,12400.0
2006-07-18 11:35:00,42.98,42.99,42.86,42.9,29200.0,27.0972,27.1035,27.0216,27.0468,29200.0
2006-07-18 11:40:00,42.9,42.94,42.86,42.94,14200.0,27.0468,27.072,27.0216,27.072,14200.0
2006-07-18 11:45:00,42.95,42.97,42.91,42.93,13700.0,27.0783,27.0909,27.0531,27.0657,13700.0
2006-07-18 11:50:00,42.93,43.0,42.93,42.99,11700.0,27.0657,27.1098,27.0657,27.1035,11700.0
2006-07-18 11:55:00,42.97,42.97,42.79,42.83,68000.0,27.0909,27.0909,26.9774,27.0026,68000.0
2006-07-18 12:00:00,42.85,42.85,42.7,42.73,30600.0,27.0153,27.0153,26.9207,26.9396,30600.0
2006-07-18 12:05:00,42.72,42.77,42.66,42.71,23300.0,26.9333,26.9648,26.8955,26.927,23300.0
2006-07-18 12:10:00,42.7,42.77,42.67,42.67,47900.0,26.9207,26.9648,26.9018,26.9018,47900.0
2006-07-18 12:15:00,42.68,42.77,42.66,42.75,21900.0,26.9081,26.9648,26.8955,26.9522,21900.0
2006-07-18 12:20:00,42.75,42.79,42.69,42.72,18700.0,26.9522,26.9774,26.9144,26.9333,18700.0
2006-07-18 12:25:00,42.75,42.86,42.71,42.83,12800.0,26.9522,27.0216,26.927,27.0026,12800.0
2006-07-18 12:30:00,42.83,42.83,42.69,42.69,24600.0,27.0026,27.0026,26.9144,26.9144,24600.0
2006-07-18 12:35:00,42.61,42.8,42.61,42.8,24400.0,26.8639,26.9837,26.8639,26.9837,24400.0
2006-07-18 12:40:00,42.79,42.87,42.77,42.78,23000.0,26.9774,27.0279,26.9648,26.9711,23000.0
2006-07-18 12:45:00,42.78,42.79,42.67,42.69,57000.0,26.9711,26.9774,26.9018,26.9144,57000.0
2006-07-18 12:50:00,42.68,42.71,42.55,42.55,41200.0,26.9081,26.927,26.8261,26.8261,41200.0
2006-07-18 12:55:00,42.55,42.65,42.48,42.65,38100.0,26.8261,26.8892,26.782,26.8892,38100.0
2006-07-18 13:00:00,42.64,42.64,42.39,42.4,50500.0,26.8829,26.8829,26.7252,26.7315,50500.0
2006-07-18 13:05:00,42.44,42.58,42.43,42.55,39800.0,26.7568,26.845,26.7505,26.8261,39800.0
2006-07-18 13:10:00,42.55,42.6,42.34,42.37,126400.0,26.8261,26.8576,26.6937,26.7126,126400.0
2006-07-18 13:15:00,42.36,42.37,42.26,42.28,79000.0,26.7063,26.7126,26.6433,26.6559,79000.0
2006-07-18 13:20:00,42.28,42.37,42.23,42.36,42000.0,26.6559,26.7126,26.6244,26.7063,42000.0
2006-07-18 13:25:00,42.37,42.54,42.36,42.5,41200.0,26.7126,26.8198,26.7063,26.7946,41200.0
2006-07-18 13:30:00,42.5,42.5,42.38,42.4,16300.0,26.7946,26.7946,26.7189,26.7315,16300.0
2006-07-18 13:35:00,42.43,42.5,42.39,42.48,68100.0,26.7505,26.7946,26.7252,26.782,68100.0
2006-07-18 13:40:00,42.5,42.53,42.4,42.42,47300.0,26.7946,26.8135,26.7315,26.7442,47300.0
2006-07-18 13:45:00,42.42,42.48,42.35,42.47,21000.0,26.7442,26.782,26.7,26.7757,21000.0
2006-07-18 13:50:00,42.47,42.5,42.43,42.5,21500.0,26.7757,26.7946,26.7505,26.7946,21500.0
2006-07-18 13:55:00,42.49,42.5,42.4,42.44,21300.0,26.7883,26.7946,26.7315,26.7568,21300.0
2006-07-18 14:00:00,42.44,42.5,42.4,42.49,47100.0,26.7568,26.7946,26.7315,26.7883,47100.0
2006-07-18 14:05:00,42.49,42.51,42.45,42.47,30800.0,26.7883,26.8009,26.7631,26.7757,30800.0
2006-07-18 14:10:00,42.45,42.48,42.39,42.4,16300.0,26.7631,26.782,26.7252,26.7315,16300.0
2006-07-18 14:15:00,42.4,42.47,42.38,42.41,24600.0,26.7315,26.7757,26.7189,26.7379,24600.0
2006-07-18 14:20:00,42.43,42.46,42.35,42.4,23200.0,26.7505,26.7694,26.7,26.7315,23200.0
2006-07-18 14:25:00,42.4,42.5,42.39,42.43,46900.0,26.7315,26.7946,26.7252,26.7505,46900.0
2006-07-18 14:30:00,42.42,42.54,42.42,42.49,53400.0,26.7442,26.8198,26.7442,26.7883,53400.0
2006-07-18 14:35:00,42.49,42.68,42.48,42.68,69800.0,26.7883,26.9081,26.782,26.9081,69800.0
2006-07-18 14:40:00,42.68,42.71,42.58,42.62,45600.0,26.9081,26.927,26.845,26.8702,45600.0
2006-07-18 14:45:00,42.62,42.62,42.55,42.6,30600.0,26.8702,26.8702,26.8261,26.8576,30600.0
2006-07-18 14:50:00,42.6,42.62,42.54,42.58,26200.0,26.8576,26.8702,26.8198,26.845,26200.0
2006-07-18 14:55:00,42.57,42.58,42.47,42.58,39600.0,26.8387,26.845,26.7757,26.845,39600.0
2006-07-18 15:00:00,42.58,42.59,42.45,42.45,33600.0,26.845,26.8513,26.7631,26.7631,33600.0
2006-07-18 15:05:00,42.49,42.55,42.42,42.46,41000.0,26.7883,26.8261,26.7442,26.7694,41000.0
2006-07-18 15:10:00,42.44,42.44,42.28,42.35,52000.0,26.7568,26.7568,26.6559,26.7,52000.0
2006-07-18 15:15:00,42.35,42.51,42.33,42.5,58600.0,26.7,26.8009,26.6874,26.7946,58600.0
2006-07-18 15:20:00,42.49,42.49,42.33,42.4,35300.0,26.7883,26.7883,26.6874,26.7315,35300.0
2006-07-18 15:25:00,42.4,42.53,42.39,42.53,38000.0,26.7315,26.8135,26.7252,26.8135,38000.0
2006-07-18 15:30:00,42.52,42.56,42.45,42.51,68500.0,26.8072,26.8324,26.7631,26.8009,68500.0
2006-07-18 15:35:00,42.51,42.62,42.47,42.62,55300.0,26.8009,26.8702,26.7757,26.8702,55300.0
2006-07-18 15:40:00,42.63,42.95,42.63,42.93,129800.0,26.8766,27.0783,26.8766,27.0657,129800.0
2006-07-18 15:45:00,42.92,43.05,42.92,42.99,118600.0,27.0594,27.1413,27.0594,27.1035,118600.0
2006-07-18 15:50:00,42.99,43.0,42.92,42.96,67300.0,27.1035,27.1098,27.0594,27.0846,67300.0
2006-07-18 15:55:00,42.95,42.97,42.87,42.9,106500.0,27.0783,27.0909,27.0279,27.0468,106500.0
2006-07-19 09:30:00,43.04,43.26,43.04,43.22,53300.0,27.135,27.2737,27.135,27.2485,53300.0
2006-07-19 09:35:00,43.23,43.36,43.22,43.35,25800.0,27.2548,27.3368,27.2485,27.3305,25800.0
2006-07-19 09:40:00,43.34,43.47,43.32,43.45,34200.0,27.3242,27.4061,27.3116,27.3935,34200.0
2006-07-19 09:45:00,43.47,43.56,43.33,43.41,33200.0,27.4061,27.4629,27.3179,27.3683,33200.0
2006-07-19 09:50:00,43.44,43.54,43.36,43.41,29500.0,27.3872,27.4503,27.3368,27.3683,29500.0
2006-07-19 09:55:00,43.39,43.57,43.3,43.55,29400.0,27.3557,27.4692,27.299,27.4566,29400.0
2006-07-19 10:00:00,43.58,43.98,43.58,43.78,51400.0,27.4755,27.7277,27.4755,27.6016,51400.0
2006-07-19 10:05:00,43.76,43.85,43.69,43.85,84500.0,27.589,27.6457,27.5448,27.6457,84500.0
2006-07-19 10:10:00,43.92,44.02,43.79,43.79,32700.0,27.6898,27.7529,27.6079,27.6079,32700.0
2006-07-19 10:15:00,43.79,43.79,43.62,43.69,23700.0,27.6079,27.6079,27.5007,27.5448,23700.0
2006-07-19 10:20:00,43.67,43.78,43.5,43.5,25800.0,27.5322,27.6016,27.4251,27.4251,25800.0
2006-07-19 10:25:00,43.45,43.72,43.44,43.7,34000.0,27.3935,27.5638,27.3872,27.5511,34000.0
2006-07-19 10:30:00,43.69,43.9,43.66,43.9,34900.0,27.5448,27.6772,27.5259,27.6772,34900.0
2006-07-19 10:35:00,43.89,44.25,43.88,44.19,92800.0,27.6709,27.8979,27.6646,27.8601,92800.0
2006-07-19 10:40:00,44.19,44.4,44.19,44.34,61500.0,27.8601,27.9925,27.8601,27.9546,61500.0
2006-07-19 10:45:00,44.35,44.35,44.15,44.15,64400.0,27.9609,27.9609,27.8349,27.8349,64400.0
2006-07-19 10:50:00,44.14,44.16,44.01,44.11,46200.0,27.8286,27.8412,27.7466,27.8096,46200.0
2006-07-19 10:55:00,44.11,44.17,44.04,44.14,27700.0,27.8096,27.8475,27.7655,27.8286,27700.0
2006-07-19 11:00:00,44.15,44.26,44.12,44.15,53900.0,27.8349,27.9042,27.8159,27.8349,53900.0
2006-07-19 11:05:00,44.15,44.26,44.12,44.18,28300.0,27.8349,27.9042,27.8159,27.8538,28300.0
2006-07-19 11:10:00,44.14,44.2,44.02,44.14,27100.0,27.8286,27.8664,27.7529,27.8286,27100.0
2006-07-19 11:15:00,44.12,44.22,44.1,44.14,17600.0,27.8159,27.879,27.8033,27.8286,17600.0
2006-07-19 11:20:00,44.18,44.18,44.09,44.12,16100.0,27.8538,27.8538,27.797,27.8159,16100.0
2006-07-19 11:25:00,44.09,44.11,44.06,44.06,17000.0,27.797,27.8096,27.7781,27.7781,17000.0
2006-07-19 11:30:00,44.11,44.11,44.0,44.05,21900.0,27.8096,27.8096,27.7403,27.7718,21900.0
2006-07-19 11:35:00,44.07,44.17,44.01,44.17,23400.0,27.7844,27.8475,27.7466,27.8475,23400.0
2006-07-19 11:40:00,44.18,44.3,44.16,44.25,19900.0,27.8538,27.9294,27.8412,27.8979,19900.0
2006-07-19 11:45:00,44.25,44.3,44.24,44.24,11700.0,27.8979,27.9294,27.8916,27.8916,11700.0
2006-07-19 11:50:00,44.24,44.38,44.24,44.3,17100.0,27.8916,27.9799,27.8916,27.9294,17100.0
2006-07-19 11:55:00,44.3,44.31,44.23,44.28,10700.0,27.9294,27.9357,27.8853,27.9168,10700.0
2006-07-19 12:00:00,44.3,44.3,44.15,44.15,17800.0,27.9294,27.9294,27.8349,27.8349,17800.0
2006-07-19 12:05:00,44.15,44.23,44.12,44.22,18300.0,27.8349,27.8853,27.8159,27.879,18300.0
2006-07-19 12:10:00,44.22,44.22,44.12,44.16,15500.0,27.879,27.879,27.8159,27.8412,15500.0
2006-07-19 12:15:00,44.15,44.15,43.92,43.99,19200.0,27.8349,27.8349,27.6898,27.734,19200.0
2006-07-19 12:20:00,43.98,44.03,43.98,43.99,12100.0,27.7277,27.7592,27.7277,27.734,12100.0
2006-07-19 12:25:00,43.98,44.1,43.96,44.01,37300.0,27.7277,27.8033,27.7151,27.7466,37300.0
2006-07-19 12:30:00,44.01,44.03,43.94,43.97,15400.0,27.7466,27.7592,27.7025,27.7214,15400.0
2006-07-19 12:35:00,43.97,44.09,43.95,44.04,8600.0,27.7214,27.797,27.7088,27.7655,8600.0
2006-07-19 12:40:00,44.07,44.16,44.06,44.16,8500.0,27.7844,27.8412,27.7781,27.8412,8500.0
2006-07-19 12:45:00,44.18,44.19,44.13,44.19,11600.0,27.8538,27.8601,27.8222,27.8601,11600.0
2006-07-19 12:50:00,44.19,44.24,44.11,44.22,13400.0,27.8601,27.8916,27.8096,27.879,13400.0
2006-07-19 12:55:00,44.24,44.37,44.22,44.31,35800.0,27.8916,27.9736,27.879,27.9357,35800.0
2006-07-19 13:00:00,44.32,44.38,44.26,44.31,30700.0,27.942,27.9799,27.9042,27.9357,30700.0
2006-07-19 13:05:00,44.29,44.32,44.13,44.16,23000.0,27.9231,27.942,27.8222,27.8412,23000.0
2006-07-19 13:10:00,44.17,44.28,44.12,44.17,35100.0,27.8475,27.9168,27.8159,27.8475,35100.0
2006-07-19 13:15:00,44.15,44.27,44.13,44.25,49900.0,27.8349,27.9105,27.8222,27.8979,49900.0
2006-07-19 13:20:00,44.25,44.4,44.22,44.4,20900.0,27.8979,27.9925,27.879,27.9925,20900.0
2006-07-19 13:25:00,44.4,44.4,44.32,44.33,29500.0,27.9925,27.9925,27.942,27.9483,29500.0
2006-07-19 13:30:00,44.32,44.4,44.32,44.32,16000.0,27.942,27.9925,27.942,27.942,16000.0
2006-07-19 13:35:00,44.31,44.37,44.2,44.23,28800.0,27.9357,27.9736,27.8664,27.8853,28800.0
2006-07-19 13:40:00,44.23,44.37,44.2,44.37,24800.0,27.8853,27.9736,27.8664,27.9736,24800.0
2006-07-19 13:45:00,44.36,44.47,44.35,44.39,37200.0,27.9673,28.0366,27.9609,27.9862,37200.0
2006-07-19 13:50:00,44.38,44.41,44.34,44.38,10800.0,27.9799,27.9988,27.9546,27.9799,10800.0
2006-07-19 13:55:00,44.37,44.42,44.35,44.35,10300.0,27.9736,28.0051,27.9609,27.9609,10300.0
2006-07-19 14:00:00,44.37,44.44,44.34,44.34,36300.0,27.9736,28.0177,27.9546,27.9546,36300.0
2006-07-19 14:05:00,44.33,44.35,44.29,44.31,19400.0,27.9483,27.9609,27.9231,27.9357,19400.0
2006-07-19 14:10:00,44.3,44.36,44.29,44.29,37600.0,27.9294,27.9673,27.9231,27.9231,37600.0
2006-07-19 14:15:00,44.29,44.33,44.26,44.3,21800.0,27.9231,27.9483,27.9042,27.9294,21800.0
2006-07-19 14:20:00,44.3,44.34,44.28,44.29,21900.0,27.9294,27.9546,27.9168,27.9231,21900.0
2006-07-19 14:25:00,44.3,44.36,44.28,44.32,28500.0,27.9294,27.9673,27.9168,27.942,28500.0
2006-07-19 14:30:00,44.33,44.37,44.31,44.31,24700.0,27.9483,27.9736,27.9357,27.9357,24700.0
2006-07-19 14:35:00,44.31,44.35,44.28,44.35,16500.0,27.9357,27.9609,27.9168,27.9609,16500.0
2006-07-19 14:40:00,44.35,44.46,44.35,44.41,19800.0,27.9609,28.0303,27.9609,27.9988,19800.0
2006-07-19 14:45:00,44.41,44.54,44.41,44.51,40100.0,27.9988,28.0807,27.9988,28.0618,40100.0
2006-07-19 14:50:00,44.49,44.5,44.42,44.47,26200.0,28.0492,28.0555,28.0051,28.0366,26200.0
2006-07-19 14:55:00,44.46,44.48,44.37,44.39,29300.0,28.0303,28.0429,27.9736,27.9862,29300.0
2006-07-19 15:00:00,44.39,44.41,44.34,44.34,22700.0,27.9862,27.9988,27.9546,27.9546,22700.0
2006-07-19 15:05:00,44.34,44.34,44.25,44.25,13300.0,27.9546,27.9546,27.8979,27.8979,13300.0
2006-07-19 15:10:00,44.25,44.25,44.14,44.15,41100.0,27.8979,27.8979,27.8286,27.8349,41100.0
2006-07-19 15:15:00,44.15,44.2,44.14,44.19,28500.0,27.8349,27.8664,27.8286,27.8601,28500.0
2006-07-19 15:20:00,44.19,44.21,44.13,44.13,47000.0,27.8601,27.8727,27.8222,27.8222,47000.0
2006-07-19 15:25:00,44.14,44.24,44.12,44.23,49400.0,27.8286,27.8916,27.8159,27.8853,49400.0
2006-07-19 15:30:00,44.23,44.34,44.21,44.27,42800.0,27.8853,27.9546,27.8727,27.9105,42800.0
2006-07-19 15:35:00,44.27,44.29,44.18,44.18,34800.0,27.9105,27.9231,27.8538,27.8538,34800.0
2006-07-19 15:40:00,44.18,44.28,44.18,44.2,41600.0,27.8538,27.9168,27.8538,27.8664,41600.0
2006-07-19 15:45:00,44.21,44.25,44.17,44.24,33900.0,27.8727,27.8979,27.8475,27.8916,33900.0
2006-07-19 15:50:00,44.25,44.26,44.18,44.19,53500.0,27.8979,27.9042,27.8538,27.8601,53500.0
2006-07-19 15:55:00,44.18,44.27,44.17,44.27,57300.0,27.8538,27.9105,27.8475,27.9105,57300.0
2006-07-20 09:35:00,45.6,45.65,45.47,45.64,89300.0,28.749,28.7805,28.6671,28.7742,89300.0
2006-07-20 09:40:00,45.65,46.0,45.58,45.71,70400.0,28.7805,29.0012,28.7364,28.8184,70400.0
2006-07-20 09:45:00,45.68,45.77,45.14,45.22,137600.0,28.7995,28.8562,28.459,28.5094,137600.0
2006-07-20 09:50:00,45.22,45.22,44.96,45.04,69200.0,28.5094,28.5094,28.3455,28.396,69200.0
2006-07-20 09:55:00,45.05,45.42,45.03,45.41,87800.0,28.4023,28.6355,28.3897,28.6292,87800.0
2006-07-20 10:00:00,45.4,45.4,45.02,45.05,35300.0,28.6229,28.6229,28.3834,28.4023,35300.0
2006-07-20 10:05:00,45.05,45.05,44.81,44.89,30000.0,28.4023,28.4023,28.251,28.3014,30000.0
2006-07-20 10:10:00,44.92,45.05,44.84,45.04,77400.0,28.3203,28.4023,28.2699,28.396,77400.0
2006-07-20 10:15:00,45.09,45.1,44.79,45.0,61200.0,28.4275,28.4338,28.2384,28.3707,61200.0
2006-07-20 10:20:00,45.03,45.06,44.97,45.03,135200.0,28.3897,28.4086,28.3518,28.3897,135200.0
2006-07-20 10:25:00,45.04,45.06,44.89,44.98,28900.0,28.396,28.4086,28.3014,28.3581,28900.0
2006-07-20 10:30:00,45.0,45.0,44.81,44.89,53100.0,28.3707,28.3707,28.251,28.3014,53100.0
2006-07-20 10:35:00,44.91,44.97,44.75,44.75,30000.0,28.314,28.3518,28.2131,28.2131,30000.0
2006-07-20 10:40:00,44.76,44.91,44.7,44.88,19200.0,28.2194,28.314,28.1816,28.2951,19200.0
2006-07-20 10:45:00,44.87,44.88,44.56,44.68,35500.0,28.2888,28.2951,28.0933,28.169,35500.0
2006-07-20 10:50:00,44.68,44.74,44.55,44.73,29900.0,28.169,28.2068,28.087,28.2005,29900.0
2006-07-20 10:55:00,44.73,44.84,44.63,44.8,18300.0,28.2005,28.2699,28.1375,28.2447,18300.0
2006-07-20 11:00:00,44.83,44.84,44.58,44.84,34800.0,28.2636,28.2699,28.106,28.2699,34800.0
2006-07-20 11:05:00,44.87,44.88,44.8,44.81,14800.0,28.2888,28.2951,28.2447,28.251,14800.0
2006-07-20 11:10:00,44.82,44.85,44.68,44.78,28700.0,28.2573,28.2762,28.169,28.232,28700.0
2006-07-20 11:15:00,44.79,44.89,44.66,44.68,22800.0,28.2384,28.3014,28.1564,28.169,22800.0
2006-07-20 11:20:00,44.69,44.73,44.62,44.62,22400.0,28.1753,28.2005,28.1312,28.1312,22400.0
2006-07-20 11:25:00,44.63,44.66,44.5,44.59,35000.0,28.1375,28.1564,28.0555,28.1123,35000.0
2006-07-20 11:30:00,44.57,44.62,44.5,44.53,15800.0,28.0996,28.1312,28.0555,28.0744,15800.0
2006-07-20 11:35:00,44.53,44.64,44.48,44.53,22500.0,28.0744,28.1438,28.0429,28.0744,22500.0
2006-07-20 11:40:00,44.54,44.58,44.44,44.52,17900.0,28.0807,28.106,28.0177,28.0681,17900.0
2006-07-20 11:45:00,44.51,44.53,44.46,44.51,15900.0,28.0618,28.0744,28.0303,28.0618,15900.0
2006-07-20 11:50:00,44.53,44.62,44.53,44.54,14800.0,28.0744,28.1312,28.0744,28.0807,14800.0
2006-07-20 11:55:00,44.51,44.55,44.47,44.5,12900.0,28.0618,28.087,28.0366,28.0555,12900.0
2006-07-20 12:00:00,44.5,44.59,44.41,44.5,30500.0,28.0555,28.1123,27.9988,28.0555,30500.0
2006-07-20 12:05:00,44.47,44.51,44.41,44.48,16400.0,28.0366,28.0618,27.9988,28.0429,16400.0
2006-07-20 12:10:00,44.47,44.54,44.42,44.45,16800.0,28.0366,28.0807,28.0051,28.024,16800.0
2006-07-20 12:15:00,44.43,44.49,44.37,44.37,12000.0,28.0114,28.0492,27.9736,27.9736,12000.0
2006-07-20 12:20:00,44.37,44.47,44.28,44.47,25900.0,27.9736,28.0366,27.9168,28.0366,25900.0
2006-07-20 12:25:00,44.44,44.44,44.2,44.2,16900.0,28.0177,28.0177,27.8664,27.8664,16900.0
2006-07-20 12:30:00,44.2,44.21,44.11,44.2,31600.0,27.8664,27.8727,27.8096,27.8664,31600.0
2006-07-20 12:35:00,44.2,44.2,44.07,44.13,23400.0,27.8664,27.8664,27.7844,27.8222,23400.0
2006-07-20 12:40:00,44.12,44.14,44.0,44.05,30700.0,27.8159,27.8286,27.7403,27.7718,30700.0
2006-07-20 12:45:00,44.05,44.06,43.91,43.95,67500.0,27.7718,27.7781,27.6835,27.7088,67500.0
2006-07-20 12:50:00,43.95,44.04,43.85,43.94,38700.0,27.7088,27.7655,27.6457,27.7025,38700.0
2006-07-20 12:55:00,43.95,44.05,43.93,44.01,19700.0,27.7088,27.7718,27.6962,27.7466,19700.0
2006-07-20 13:00:00,44.03,44.18,43.97,44.13,30000.0,27.7592,27.8538,27.7214,27.8222,30000.0
2006-07-20 13:05:00,44.08,44.1,43.96,44.04,14300.0,27.7907,27.8033,27.7151,27.7655,14300.0
2006-07-20 13:10:00,44.03,44.05,43.96,43.96,13200.0,27.7592,27.7718,27.7151,27.7151,13200.0
2006-07-20 13:15:00,43.96,44.02,43.92,44.0,16900.0,27.7151,27.7529,27.6898,27.7403,16900.0
2006-07-20 13:20:00,44.0,44.09,43.96,43.99,13700.0,27.7403,27.797,27.7151,27.734,13700.0
2006-07-20 13:25:00,43.99,44.05,43.96,44.0,9700.0,27.734,27.7718,27.7151,27.7403,9700.0
2006-07-20 13:30:00,43.99,44.0,43.9,43.96,18300.0,27.734,27.7403,27.6772,27.7151,18300.0
2006-07-20 13:35:00,43.93,43.99,43.86,43.87,17400.0,27.6962,27.734,27.652,27.6583,17400.0
2006-07-20 13:40:00,43.86,43.92,43.67,43.71,25400.0,27.652,27.6898,27.5322,27.5575,25400.0
2006-07-20 13:45:00,43.72,43.76,43.54,43.71,51600.0,27.5638,27.589,27.4503,27.5575,51600.0
2006-07-20 13:50:00,43.71,43.72,43.66,43.7,30300.0,27.5575,27.5638,27.5259,27.5511,30300.0
2006-07-20 13:55:00,43.7,43.75,43.61,43.61,21500.0,27.5511,27.5827,27.4944,27.4944,21500.0
2006-07-20 14:00:00,43.63,43.96,43.63,43.67,33900.0,27.507,27.7151,27.507,27.5322,33900.0
2006-07-20 14:05:00,43.67,43.68,43.43,43.45,42500.0,27.5322,27.5385,27.3809,27.3935,42500.0
2006-07-20 14:10:00,43.44,43.57,43.37,43.38,49700.0,27.3872,27.4692,27.3431,27.3494,49700.0
2006-07-20 14:15:00,43.37,43.56,43.36,43.44,21600.0,27.3431,27.4629,27.3368,27.3872,21600.0
2006-07-20 14:20:00,43.42,43.49,43.37,43.42,10500.0,27.3746,27.4188,27.3431,27.3746,10500.0
2006-07-20 14:25:00,43.48,43.52,43.4,43.49,35800.0,27.4124,27.4377,27.362,27.4188,35800.0
2006-07-20 14:30:00,43.49,43.56,43.41,43.55,31700.0,27.4188,27.4629,27.3683,27.4566,31700.0
2006-07-20 14:35:00,43.55,43.67,43.55,43.64,28400.0,27.4566,27.5322,27.4566,27.5133,28400.0
2006-07-20 14:40:00,43.59,43.75,43.55,43.65,35500.0,27.4818,27.5827,27.4566,27.5196,35500.0
2006-07-20 14:45:00,43.62,43.95,43.62,43.92,24800.0,27.5007,27.7088,27.5007,27.6898,24800.0
2006-07-20 14:50:00,43.92,43.92,43.82,43.82,10700.0,27.6898,27.6898,27.6268,27.6268,10700.0
2006-07-20 14:55:00,43.84,43.85,43.69,43.69,27000.0,27.6394,27.6457,27.5448,27.5448,27000.0
2006-07-20 15:00:00,43.7,43.74,43.64,43.68,27500.0,27.5511,27.5764,27.5133,27.5385,27500.0
2006-07-20 15:05:00,43.67,43.78,43.67,43.69,25500.0,27.5322,27.6016,27.5322,27.5448,25500.0
2006-07-20 15:10:00,43.71,43.74,43.7,43.74,14400.0,27.5575,27.5764,27.5511,27.5764,14400.0
2006-07-20 15:15:00,43.73,43.79,43.7,43.75,52300.0,27.5701,27.6079,27.5511,27.5827,52300.0
2006-07-20 15:20:00,43.75,43.76,43.6,43.66,36800.0,27.5827,27.589,27.4881,27.5259,36800.0
2006-07-20 15:25:00,43.66,43.8,43.65,43.72,53100.0,27.5259,27.6142,27.5196,27.5638,53100.0
2006-07-20 15:30:00,43.73,43.88,43.72,43.78,68200.0,27.5701,27.6646,27.5638,27.6016,68200.0
2006-07-20 15:35:00,43.77,43.93,43.76,43.88,74700.0,27.5953,27.6962,27.589,27.6646,74700.0
2006-07-20 15:40:00,43.88,43.9,43.7,43.78,74700.0,27.6646,27.6772,27.5511,27.6016,74700.0
2006-07-20 15:45:00,43.77,43.82,43.7,43.81,74100.0,27.5953,27.6268,27.5511,27.6205,74100.0
2006-07-20 15:50:00,43.82,43.83,43.61,43.66,57000.0,27.6268,27.6331,27.4944,27.5259,57000.0
2006-07-20 15:55:00,43.65,43.85,43.64,43.74,83000.0,27.5196,27.6457,27.5133,27.5764,83000.0
2006-07-21 09:30:00,44.03,44.07,43.9,43.96,263100.0,27.7592,27.7844,27.6772,27.7151,263100.0
2006-07-21 09:35:00,43.89,43.93,43.61,43.67,29600.0,27.6709,27.6962,27.4944,27.5322,29600.0
2006-07-21 09:40:00,43.67,43.74,43.6,43.72,33200.0,27.5322,27.5764,27.4881,27.5638,33200.0
2006-07-21 09:45:00,43.73,43.73,43.1,43.15,36700.0,27.5701,27.5701,27.1729,27.2044,36700.0
2006-07-21 09:50:00,43.17,43.36,42.91,42.91,70600.0,27.217,27.3368,27.0531,27.0531,70600.0
2006-07-21 09:55:00,42.9,42.96,42.78,42.83,80700.0,27.0468,27.0846,26.9711,27.0026,80700.0
2006-07-21 10:00:00,42.83,42.89,42.65,42.82,77700.0,27.0026,27.0405,26.8892,26.9963,77700.0
2006-07-21 10:05:00,42.82,42.9,42.74,42.76,67200.0,26.9963,27.0468,26.9459,26.9585,67200.0
2006-07-21 10:10:00,42.76,42.83,42.6,42.63,62600.0,26.9585,27.0026,26.8576,26.8766,62600.0
2006-07-21 10:15:00,42.63,42.63,42.52,42.53,51300.0,26.8766,26.8766,26.8072,26.8135,51300.0
2006-07-21 10:20:00,42.51,42.74,42.51,42.53,73200.0,26.8009,26.9459,26.8009,26.8135,73200.0
2006-07-21 10:25:00,42.53,42.83,42.51,42.82,55400.0,26.8135,27.0026,26.8009,26.9963,55400.0
2006-07-21 10:30:00,42.81,42.81,42.5,42.57,55500.0,26.99,26.99,26.7946,26.8387,55500.0
2006-07-21 10:35:00,42.56,42.72,42.51,42.66,77300.0,26.8324,26.9333,26.8009,26.8955,77300.0
2006-07-21 10:40:00,42.66,42.76,42.64,42.68,37000.0,26.8955,26.9585,26.8829,26.9081,37000.0
2006-07-21 10:45:00,42.63,42.88,42.63,42.88,27400.0,26.8766,27.0342,26.8766,27.0342,27400.0
2006-07-21 10:50:00,42.88,43.03,42.87,42.93,26200.0,27.0342,27.1287,27.0279,27.0657,26200.0
2006-07-21 10:55:00,42.94,43.05,42.9,42.99,49000.0,27.072,27.1413,27.0468,27.1035,49000.0
2006-07-21 11:00:00,43.02,43.02,42.93,42.99,21200.0,27.1224,27.1224,27.0657,27.1035,21200.0
2006-07-21 11:05:00,42.99,43.05,42.89,42.95,33300.0,27.1035,27.1413,27.0405,27.0783,33300.0
2006-07-21 11:10:00,42.97,43.02,42.87,42.9,15500.0,27.0909,27.1224,27.0279,27.0468,15500.0
2006-07-21 11:15:00,42.92,42.97,42.86,42.89,15800.0,27.0594,27.0909,27.0216,27.0405,15800.0
2006-07-21 11:20:00,42.89,43.03,42.87,42.99,17300.0,27.0405,27.1287,27.0279,27.1035,17300.0
2006-07-21 11:25:00,42.95,42.95,42.86,42.88,10800.0,27.0783,27.0783,27.0216,27.0342,10800.0
2006-07-21 11:30:00,42.89,42.98,42.75,42.87,25600.0,27.0405,27.0972,26.9522,27.0279,25600.0
2006-07-21 11:35:00,42.87,42.88,42.78,42.8,11800.0,27.0279,27.0342,26.9711,26.9837,11800.0
2006-07-21 11:40:00,42.79,42.89,42.78,42.85,24900.0,26.9774,27.0405,26.9711,27.0153,24900.0
2006-07-21 11:45:00,42.85,42.88,42.75,42.85,27600.0,27.0153,27.0342,26.9522,27.0153,27600.0
2006-07-21 11:50:00,42.85,42.94,42.84,42.93,27900.0,27.0153,27.072,27.009,27.0657,27900.0
2006-07-21 11:55:00,42.94,43.06,42.94,43.03,26000.0,27.072,27.1477,27.072,27.1287,26000.0
2006-07-21 12:00:00,43.04,43.04,42.82,42.82,27300.0,27.135,27.135,26.9963,26.9963,27300.0
2006-07-21 12:05:00,42.83,42.9,42.81,42.83,17600.0,27.0026,27.0468,26.99,27.0026,17600.0
2006-07-21 12:10:00,42.82,42.92,42.7,42.88,22800.0,26.9963,27.0594,26.9207,27.0342,22800.0
2006-07-21 12:15:00,42.88,42.88,42.79,42.86,11500.0,27.0342,27.0342,26.9774,27.0216,11500.0
2006-07-21 12:20:00,42.86,43.01,42.86,43.01,18400.0,27.0216,27.1161,27.0216,27.1161,18400.0
2006-07-21 12:25:00,43.02,43.02,42.94,42.98,18700.0,27.1224,27.1224,27.072,27.0972,18700.0
2006-07-21 12:30:00,42.99,43.02,42.9,42.9,21700.0,27.1035,27.1224,27.0468,27.0468,21700.0
2006-07-21 12:35:00,42.87,42.87,42.61,42.68,29000.0,27.0279,27.0279,26.8639,26.9081,29000.0
2006-07-21 12:40:00,42.68,42.89,42.68,42.89,12300.0,26.9081,27.0405,26.9081,27.0405,12300.0
2006-07-21 12:45:00,42.89,42.94,42.8,42.81,22100.0,27.0405,27.072,26.9837,26.99,22100.0
2006-07-21 12:50:00,42.81,42.9,42.73,42.85,21700.0,26.99,27.0468,26.9396,27.0153,21700.0
2006-07-21 12:55:00,42.85,43.02,42.82,43.02,41000.0,27.0153,27.1224,26.9963,27.1224,41000.0
2006-07-21 13:00:00,43.02,43.02,42.8,42.86,53800.0,27.1224,27.1224,26.9837,27.0216,53800.0
2006-07-21 13:05:00,42.86,43.02,42.8,42.95,28200.0,27.0216,27.1224,26.9837,27.0783,28200.0
2006-07-21 13:10:00,42.95,43.05,42.91,42.99,36300.0,27.0783,27.1413,27.0531,27.1035,36300.0
2006-07-21 13:15:00,42.99,43.08,42.91,43.03,22700.0,27.1035,27.1603,27.0531,27.1287,22700.0
2006-07-21 13:20:00,43.03,43.1,43.0,43.06,11600.0,27.1287,27.1729,27.1098,27.1477,11600.0
2006-07-21 13:25:00,43.03,43.06,43.0,43.05,16900.0,27.1287,27.1477,27.1098,27.1413,16900.0
2006-07-21 13:30:00,43.03,43.13,43.01,43.12,13500.0,27.1287,27.1918,27.1161,27.1855,13500.0
2006-07-21 13:35:00,43.1,43.1,43.03,43.07,18300.0,27.1729,27.1729,27.1287,27.154,18300.0
2006-07-21 13:40:00,43.07,43.19,43.05,43.09,29100.0,27.154,27.2296,27.1413,27.1666,29100.0
2006-07-21 13:45:00,43.09,43.25,43.07,43.15,38200.0,27.1666,27.2674,27.154,27.2044,38200.0
2006-07-21 13:50:00,43.17,43.18,43.05,43.13,28800.0,27.217,27.2233,27.1413,27.1918,28800.0
2006-07-21 13:55:00,43.13,43.18,43.1,43.17,33000.0,27.1918,27.2233,27.1729,27.217,33000.0
2006-07-21 14:00:00,43.16,43.23,43.06,43.21,65500.0,27.2107,27.2548,27.1477,27.2422,65500.0
2006-07-21 14:05:00,43.2,43.31,43.18,43.3,52400.0,27.2359,27.3053,27.2233,27.299,52400.0
2006-07-21 14:10:00,43.3,43.3,43.16,43.16,25400.0,27.299,27.299,27.2107,27.2107,25400.0
2006-07-21 14:15:00,43.15,43.27,43.13,43.23,54300.0,27.2044,27.28,27.1918,27.2548,54300.0
2006-07-21 14:20:00,43.23,43.32,43.22,43.27,55600.0,27.2548,27.3116,27.2485,27.28,55600.0
2006-07-21 14:25:00,43.25,43.4,43.25,43.4,36400.0,27.2674,27.362,27.2674,27.362,36400.0
2006-07-21 14:30:00,43.4,43.43,43.14,43.2,60000.0,27.362,27.3809,27.1981,27.2359,60000.0
2006-07-21 14:35:00,43.19,43.38,43.19,43.26,34200.0,27.2296,27.3494,27.2296,27.2737,34200.0
2006-07-21 14:40:00,43.24,43.26,43.09,43.18,32100.0,27.2611,27.2737,27.1666,27.2233,32100.0
2006-07-21 14:45:00,43.2,43.31,43.19,43.21,24000.0,27.2359,27.3053,27.2296,27.2422,24000.0
2006-07-21 14:50:00,43.23,43.23,43.15,43.23,17400.0,27.2548,27.2548,27.2044,27.2548,17400.0
2006-07-21 14:55:00,43.23,43.25,43.15,43.15,20400.0,27.2548,27.2674,27.2044,27.2044,20400.0
2006-07-21 15:00:00,43.14,43.19,43.12,43.15,48400.0,27.1981,27.2296,27.1855,27.2044,48400.0
2006-07-21 15:05:00,43.15,43.27,43.11,43.14,38700.0,27.2044,27.28,27.1792,27.1981,38700.0
2006-07-21 15:10:00,43.13,43.25,43.1,43.22,31000.0,27.1918,27.2674,27.1729,27.2485,31000.0
2006-07-21 15:15:00,43.2,43.33,43.19,43.2,34500.0,27.2359,27.3179,27.2296,27.2359,34500.0
2006-07-21 15:20:00,43.19,43.23,43.11,43.13,25800.0,27.2296,27.2548,27.1792,27.1918,25800.0
2006-07-21 15:25:00,43.13,43.3,43.1,43.3,40900.0,27.1918,27.299,27.1729,27.299,40900.0
2006-07-21 15:30:00,43.3,43.4,43.18,43.32,52400.0,27.299,27.362,27.2233,27.3116,52400.0
2006-07-21 15:35:00,43.32,43.47,43.28,43.3,86000.0,27.3116,27.4061,27.2864,27.299,86000.0
2006-07-21 15:40:00,43.31,43.36,43.25,43.27,94300.0,27.3053,27.3368,27.2674,27.28,94300.0
2006-07-21 15:45:00,43.28,43.35,43.24,43.25,78600.0,27.2864,27.3305,27.2611,27.2674,78600.0
2006-07-21 15:50:00,43.25,43.28,43.18,43.25,66700.0,27.2674,27.2864,27.2233,27.2674,66700.0
2006-07-21 15:55:00,43.25,43.31,43.23,43.3,94000.0,27.2674,27.3053,27.2548,27.299,94000.0
2006-07-24 09:30:00,43.37,43.64,43.37,43.4,52700.0,27.3431,27.5133,27.3431,27.362,52700.0
2006-07-24 09:35:00,43.46,43.74,43.44,43.63,38000.0,27.3998,27.5764,27.3872,27.507,38000.0
2006-07-24 09:40:00,43.62,43.9,43.53,43.89,39400.0,27.5007,27.6772,27.444,27.6709,39400.0
2006-07-24 09:45:00,43.89,43.97,43.81,43.84,45500.0,27.6709,27.7214,27.6205,27.6394,45500.0
2006-07-24 09:50:00,43.77,43.8,43.6,43.6,37400.0,27.5953,27.6142,27.4881,27.4881,37400.0
2006-07-24 09:55:00,43.59,43.67,43.52,43.56,35400.0,27.4818,27.5322,27.4377,27.4629,35400.0
2006-07-24 10:00:00,43.52,43.6,43.48,43.48,36500.0,27.4377,27.4881,27.4124,27.4124,36500.0
2006-07-24 10:05:00,43.49,43.49,43.36,43.47,28300.0,27.4188,27.4188,27.3368,27.4061,28300.0
2006-07-24 10:10:00,43.46,43.48,43.44,43.45,20100.0,27.3998,27.4124,27.3872,27.3935,20100.0
2006-07-24 10:15:00,43.44,43.65,43.44,43.64,27600.0,27.3872,27.5196,27.3872,27.5133,27600.0
2006-07-24 10:20:00,43.64,43.87,43.64,43.87,37300.0,27.5133,27.6583,27.5133,27.6583,37300.0
2006-07-24 10:25:00,43.87,43.92,43.87,43.89,39400.0,27.6583,27.6898,27.6583,27.6709,39400.0
2006-07-24 10:30:00,43.91,44.19,43.91,44.06,82800.0,27.6835,27.8601,27.6835,27.7781,82800.0
2006-07-24 10:35:00,44.05,44.05,43.9,43.9,18800.0,27.7718,27.7718,27.6772,27.6772,18800.0
2006-07-24 10:40:00,43.91,43.91,43.68,43.71,44600.0,27.6835,27.6835,27.5385,27.5575,44600.0
2006-07-24 10:45:00,43.71,43.8,43.69,43.8,27100.0,27.5575,27.6142,27.5448,27.6142,27100.0
2006-07-24 10:50:00,43.8,43.97,43.8,43.89,25400.0,27.6142,27.7214,27.6142,27.6709,25400.0
2006-07-24 10:55:00,43.88,43.94,43.87,43.89,17900.0,27.6646,27.7025,27.6583,27.6709,17900.0
2006-07-24 11:00:00,43.89,43.94,43.89,43.91,14100.0,27.6709,27.7025,27.6709,27.6835,14100.0
2006-07-24 11:05:00,43.91,43.91,43.73,43.73,18000.0,27.6835,27.6835,27.5701,27.5701,18000.0
2006-07-24 11:10:00,43.72,43.74,43.68,43.73,50000.0,27.5638,27.5764,27.5385,27.5701,50000.0
2006-07-24 11:15:00,43.73,43.76,43.71,43.71,36900.0,27.5701,27.589,27.5575,27.5575,36900.0
2006-07-24 11:20:00,43.71,43.72,43.68,43.69,23000.0,27.5575,27.5638,27.5385,27.5448,23000.0
2006-07-24 11:25:00,43.7,43.73,43.65,43.67,42500.0,27.5511,27.5701,27.5196,27.5322,42500.0
2006-07-24 11:30:00,43.67,44.02,43.67,43.81,32900.0,27.5322,27.7529,27.5322,27.6205,32900.0
2006-07-24 11:35:00,43.8,43.83,43.76,43.77,35800.0,27.6142,27.6331,27.589,27.5953,35800.0
2006-07-24 11:40:00,43.77,43.8,43.73,43.78,22500.0,27.5953,27.6142,27.5701,27.6016,22500.0
2006-07-24 11:45:00,43.78,43.94,43.78,43.92,13900.0,27.6016,27.7025,27.6016,27.6898,13900.0
2006-07-24 11:50:00,43.93,43.93,43.86,43.91,13000.0,27.6962,27.6962,27.652,27.6835,13000.0
2006-07-24 11:55:00,43.91,43.91,43.74,43.81,12400.0,27.6835,27.6835,27.5764,27.6205,12400.0
2006-07-24 12:00:00,43.81,43.83,43.72,43.72,8200.0,27.6205,27.6331,27.5638,27.5638,8200.0
2006-07-24 12:05:00,43.73,43.73,43.59,43.59,15300.0,27.5701,27.5701,27.4818,27.4818,15300.0
2006-07-24 12:10:00,43.59,43.62,43.58,43.6,17200.0,27.4818,27.5007,27.4755,27.4881,17200.0
2006-07-24 12:15:00,43.6,43.66,43.6,43.66,11100.0,27.4881,27.5259,27.4881,27.5259,11100.0
2006-07-24 12:20:00,43.66,43.78,43.66,43.77,12200.0,27.5259,27.6016,27.5259,27.5953,12200.0
2006-07-24 12:25:00,43.76,43.83,43.76,43.81,24700.0,27.589,27.6331,27.589,27.6205,24700.0
2006-07-24 12:30:00,43.81,43.81,43.79,43.79,20100.0,27.6205,27.6205,27.6079,27.6079,20100.0
2006-07-24 12:35:00,43.79,43.85,43.79,43.83,14900.0,27.6079,27.6457,27.6079,27.6331,14900.0
2006-07-24 12:40:00,43.84,43.84,43.81,43.83,9800.0,27.6394,27.6394,27.6205,27.6331,9800.0
2006-07-24 12:45:00,43.83,43.83,43.76,43.76,21600.0,27.6331,27.6331,27.589,27.589,21600.0
2006-07-24 12:50:00,43.78,43.86,43.75,43.85,28200.0,27.6016,27.652,27.5827,27.6457,28200.0
2006-07-24 12:55:00,43.86,43.86,43.75,43.75,20300.0,27.652,27.652,27.5827,27.5827,20300.0
2006-07-24 13:00:00,43.77,43.79,43.72,43.79,16000.0,27.5953,27.6079,27.5638,27.6079,16000.0
2006-07-24 13:05:00,43.79,43.79,43.75,43.75,6700.0,27.6079,27.6079,27.5827,27.5827,6700.0
2006-07-24 13:10:00,43.75,43.76,43.74,43.75,16300.0,27.5827,27.589,27.5764,27.5827,16300.0
2006-07-24 13:15:00,43.73,43.73,43.68,43.7,9500.0,27.5701,27.5701,27.5385,27.5511,9500.0
2006-07-24 13:20:00,43.71,43.72,43.64,43.69,7200.0,27.5575,27.5638,27.5133,27.5448,7200.0
2006-07-24 13:25:00,43.68,43.68,43.63,43.66,12800.0,27.5385,27.5385,27.507,27.5259,12800.0
2006-07-24 13:30:00,43.67,43.72,43.65,43.72,13100.0,27.5322,27.5638,27.5196,27.5638,13100.0
2006-07-24 13:35:00,43.73,43.82,43.73,43.81,11900.0,27.5701,27.6268,27.5701,27.6205,11900.0
2006-07-24 13:40:00,43.8,43.86,43.79,43.83,20200.0,27.6142,27.652,27.6079,27.6331,20200.0
2006-07-24 13:45:00,43.83,43.85,43.83,43.84,9400.0,27.6331,27.6457,27.6331,27.6394,9400.0
2006-07-24 13:50:00,43.84,43.89,43.84,43.88,23200.0,27.6394,27.6709,27.6394,27.6646,23200.0
2006-07-24 13:55:00,43.87,43.89,43.85,43.85,11800.0,27.6583,27.6709,27.6457,27.6457,11800.0
2006-07-24 14:00:00,43.85,43.88,43.81,43.87,25300.0,27.6457,27.6646,27.6205,27.6583,25300.0
2006-07-24 14:05:00,43.87,43.87,43.78,43.8,21400.0,27.6583,27.6583,27.6016,27.6142,21400.0
2006-07-24 14:10:00,43.78,43.78,43.69,43.74,9400.0,27.6016,27.6016,27.5448,27.5764,9400.0
2006-07-24 14:15:00,43.74,43.76,43.73,43.76,14900.0,27.5764,27.589,27.5701,27.589,14900.0
2006-07-24 14:20:00,43.75,43.75,43.7,43.73,11100.0,27.5827,27.5827,27.5511,27.5701,11100.0
2006-07-24 14:25:00,43.72,43.79,43.72,43.75,8600.0,27.5638,27.6079,27.5638,27.5827,8600.0
2006-07-24 14:30:00,43.75,43.85,43.74,43.82,23500.0,27.5827,27.6457,27.5764,27.6268,23500.0
2006-07-24 14:35:00,43.83,43.85,43.78,43.78,14300.0,27.6331,27.6457,27.6016,27.6016,14300.0
2006-07-24 14:40:00,43.79,43.83,43.75,43.77,16800.0,27.6079,27.6331,27.5827,27.5953,16800.0
2006-07-24 14:45:00,43.79,43.79,43.75,43.76,19600.0,27.6079,27.6079,27.5827,27.589,19600.0
2006-07-24 14:50:00,43.76,43.84,43.75,43.82,14500.0,27.589,27.6394,27.5827,27.6268,14500.0
2006-07-24 14:55:00,43.82,43.82,43.76,43.8,7600.0,27.6268,27.6268,27.589,27.6142,7600.0
2006-07-24 15:00:00,43.8,43.84,43.78,43.79,9100.0,27.6142,27.6394,27.6016,27.6079,9100.0
2006-07-24 15:05:00,43.81,43.84,43.78,43.81,13400.0,27.6205,27.6394,27.6016,27.6205,13400.0
2006-07-24 15:10:00,43.81,43.88,43.8,43.88,23500.0,27.6205,27.6646,27.6142,27.6646,23500.0
2006-07-24 15:15:00,43.89,43.95,43.87,43.89,33700.0,27.6709,27.7088,27.6583,27.6709,33700.0
2006-07-24 15:20:00,43.89,44.03,43.89,44.02,24800.0,27.6709,27.7592,27.6709,27.7529,24800.0
2006-07-24 15:25:00,44.03,44.05,43.99,44.01,38900.0,27.7592,27.7718,27.734,27.7466,38900.0
2006-07-24 15:30:00,44.02,44.05,43.95,43.95,29800.0,27.7529,27.7718,27.7088,27.7088,29800.0
2006-07-24 15:35:00,43.95,44.0,43.9,43.97,35300.0,27.7088,27.7403,27.6772,27.7214,35300.0
2006-07-24 15:40:00,43.96,44.1,43.93,44.07,40300.0,27.7151,27.8033,27.6962,27.7844,40300.0
2006-07-24 15:45:00,44.08,44.09,44.03,44.07,59800.0,27.7907,27.797,27.7592,27.7844,59800.0
2006-07-24 15:50:00,44.08,44.08,43.9,43.9,58300.0,27.7907,27.7907,27.6772,27.6772,58300.0
2006-07-24 15:55:00,43.9,43.93,43.83,43.93,111300.0,27.6772,27.6962,27.6331,27.6962,111300.0
2006-07-25 09:30:00,44.35,44.4,44.04,44.12,81400.0,27.9609,27.9925,27.7655,27.8159,81400.0
2006-07-25 09:35:00,44.11,44.3,43.98,43.98,26000.0,27.8096,27.9294,27.7277,27.7277,26000.0
2006-07-25 09:40:00,43.98,44.12,43.9,44.12,30100.0,27.7277,27.8159,27.6772,27.8159,30100.0
2006-07-25 09:45:00,44.12,44.28,44.04,44.28,47900.0,27.8159,27.9168,27.7655,27.9168,47900.0
2006-07-25 09:50:00,44.28,44.33,44.25,44.3,59500.0,27.9168,27.9483,27.8979,27.9294,59500.0
2006-07-25 09:55:00,44.3,44.53,44.3,44.49,59500.0,27.9294,28.0744,27.9294,28.0492,59500.0
2006-07-25 10:00:00,44.49,44.7,44.49,44.65,64300.0,28.0492,28.1816,28.0492,28.1501,64300.0
2006-07-25 10:05:00,44.64,44.78,44.63,44.73,51500.0,28.1438,28.232,28.1375,28.2005,51500.0
2006-07-25 10:10:00,44.75,44.86,44.71,44.83,42500.0,28.2131,28.2825,28.1879,28.2636,42500.0
2006-07-25 10:15:00,44.83,44.88,44.8,44.87,34600.0,28.2636,28.2951,28.2447,28.2888,34600.0
2006-07-25 10:20:00,44.86,44.91,44.83,44.91,45200.0,28.2825,28.314,28.2636,28.314,45200.0
2006-07-25 10:25:00,44.91,44.91,44.84,44.87,46500.0,28.314,28.314,28.2699,28.2888,46500.0
2006-07-25 10:30:00,44.88,44.89,44.59,44.62,52500.0,28.2951,28.3014,28.1123,28.1312,52500.0
2006-07-25 10:35:00,44.61,44.61,44.55,44.6,52800.0,28.1249,28.1249,28.087,28.1186,52800.0
2006-07-25 10:40:00,44.6,44.64,44.53,44.6,60000.0,28.1186,28.1438,28.0744,28.1186,60000.0
2006-07-25 10:45:00,44.61,44.67,44.55,44.61,41800.0,28.1249,28.1627,28.087,28.1249,41800.0
2006-07-25 10:50:00,44.62,44.62,44.55,44.58,25700.0,28.1312,28.1312,28.087,28.106,25700.0
2006-07-25 10:55:00,44.57,44.65,44.57,44.61,26300.0,28.0996,28.1501,28.0996,28.1249,26300.0
2006-07-25 11:00:00,44.61,44.63,44.56,44.61,33200.0,28.1249,28.1375,28.0933,28.1249,33200.0
2006-07-25 11:05:00,44.61,44.62,44.47,44.5,44900.0,28.1249,28.1312,28.0366,28.0555,44900.0
2006-07-25 11:10:00,44.52,44.53,44.45,44.45,25600.0,28.0681,28.0744,28.024,28.024,25600.0
2006-07-25 11:15:00,44.44,44.45,44.32,44.33,25600.0,28.0177,28.024,27.942,27.9483,25600.0
2006-07-25 11:20:00,44.33,44.42,44.26,44.33,27100.0,27.9483,28.0051,27.9042,27.9483,27100.0
2006-07-25 11:25:00,44.33,44.56,44.33,44.56,20200.0,27.9483,28.0933,27.9483,28.0933,20200.0
2006-07-25 11:30:00,44.55,44.59,44.5,44.56,18000.0,28.087,28.1123,28.0555,28.0933,18000.0
2006-07-25 11:35:00,44.57,44.59,44.49,44.5,13600.0,28.0996,28.1123,28.0492,28.0555,13600.0
2006-07-25 11:40:00,44.49,44.49,44.3,44.34,16900.0,28.0492,28.0492,27.9294,27.9546,16900.0
2006-07-25 11:45:00,44.35,44.41,44.3,44.39,13600.0,27.9609,27.9988,27.9294,27.9862,13600.0
2006-07-25 11:50:00,44.4,44.41,44.33,44.35,13000.0,27.9925,27.9988,27.9483,27.9609,13000.0
2006-07-25 11:55:00,44.35,44.46,44.35,44.42,18300.0,27.9609,28.0303,27.9609,28.0051,18300.0
2006-07-25 12:00:00,44.43,44.43,44.32,44.35,13600.0,28.0114,28.0114,27.942,27.9609,13600.0
2006-07-25 12:05:00,44.34,44.38,44.32,44.38,8300.0,27.9546,27.9799,27.942,27.9799,8300.0
2006-07-25 12:10:00,44.39,44.45,44.39,44.45,4300.0,27.9862,28.024,27.9862,28.024,4300.0
2006-07-25 12:15:00,44.45,44.49,44.43,44.43,12700.0,28.024,28.0492,28.0114,28.0114,12700.0
2006-07-25 12:20:00,44.43,44.51,44.43,44.49,13900.0,28.0114,28.0618,28.0114,28.0492,13900.0
2006-07-25 12:25:00,44.49,44.54,44.47,44.54,15800.0,28.0492,28.0807,28.0366,28.0807,15800.0
2006-07-25 12:30:00,44.55,44.59,44.5,44.58,28300.0,28.087,28.1123,28.0555,28.106,28300.0
2006-07-25 12:35:00,44.58,44.63,44.52,44.52,24000.0,28.106,28.1375,28.0681,28.0681,24000.0
2006-07-25 12:40:00,44.53,44.54,44.49,44.54,24500.0,28.0744,28.0807,28.0492,28.0807,24500.0
2006-07-25 12:45:00,44.53,44.6,44.49,44.57,24100.0,28.0744,28.1186,28.0492,28.0996,24100.0
2006-07-25 12:50:00,44.58,44.6,44.48,44.49,14400.0,28.106,28.1186,28.0429,28.0492,14400.0
2006-07-25 12:55:00,44.48,44.5,44.48,44.49,6700.0,28.0429,28.0555,28.0429,28.0492,6700.0
2006-07-25 13:00:00,44.49,44.5,44.4,44.42,13500.0,28.0492,28.0555,27.9925,28.0051,13500.0
2006-07-25 13:05:00,44.42,44.51,44.42,44.46,29000.0,28.0051,28.0618,28.0051,28.0303,29000.0
2006-07-25 13:10:00,44.48,44.54,44.45,44.54,23000.0,28.0429,28.0807,28.024,28.0807,23000.0
2006-07-25 13:15:00,44.54,44.59,44.52,44.55,31600.0,28.0807,28.1123,28.0681,28.087,31600.0
2006-07-25 13:20:00,44.55,44.59,44.53,44.53,16500.0,28.087,28.1123,28.0744,28.0744,16500.0
2006-07-25 13:25:00,44.53,44.54,44.51,44.53,17100.0,28.0744,28.0807,28.0618,28.0744,17100.0
2006-07-25 13:30:00,44.53,44.55,44.5,44.5,15200.0,28.0744,28.087,28.0555,28.0555,15200.0
2006-07-25 13:35:00,44.51,44.51,44.44,44.44,9900.0,28.0618,28.0618,28.0177,28.0177,9900.0
2006-07-25 13:40:00,44.43,44.46,44.4,44.46,34200.0,28.0114,28.0303,27.9925,28.0303,34200.0
2006-07-25 13:45:00,44.45,44.49,44.43,44.44,15400.0,28.024,28.0492,28.0114,28.0177,15400.0
2006-07-25 13:50:00,44.44,44.51,44.44,44.51,27100.0,28.0177,28.0618,28.0177,28.0618,27100.0
2006-07-25 13:55:00,44.51,44.55,44.5,44.53,96000.0,28.0618,28.087,28.0555,28.0744,96000.0
2006-07-25 14:00:00,44.53,44.58,44.49,44.49,16800.0,28.0744,28.106,28.0492,28.0492,16800.0
2006-07-25 14:05:00,44.48,44.49,44.45,44.48,14100.0,28.0429,28.0492,28.024,28.0429,14100.0
2006-07-25 14:10:00,44.49,44.55,44.43,44.43,27800.0,28.0492,28.087,28.0114,28.0114,27800.0
2006-07-25 14:15:00,44.43,44.43,44.35,44.38,21700.0,28.0114,28.0114,27.9609,27.9799,21700.0
2006-07-25 14:20:00,44.4,44.49,44.36,44.45,20900.0,27.9925,28.0492,27.9673,28.024,20900.0
2006-07-25 14:25:00,44.45,44.46,44.4,44.46,10400.0,28.024,28.0303,27.9925,28.0303,10400.0
2006-07-25 14:30:00,44.45,44.53,44.41,44.53,33900.0,28.024,28.0744,27.9988,28.0744,33900.0
2006-07-25 14:35:00,44.53,44.54,44.37,44.43,20300.0,28.0744,28.0807,27.9736,28.0114,20300.0
2006-07-25 14:40:00,44.44,44.46,44.37,44.38,20000.0,28.0177,28.0303,27.9736,27.9799,20000.0
2006-07-25 14:45:00,44.39,44.54,44.39,44.47,45200.0,27.9862,28.0807,27.9862,28.0366,45200.0
2006-07-25 14:50:00,44.48,44.53,44.43,44.48,54000.0,28.0429,28.0744,28.0114,28.0429,54000.0
2006-07-25 14:55:00,44.48,44.49,44.42,44.46,63700.0,28.0429,28.0492,28.0051,28.0303,63700.0
2006-07-25 15:00:00,44.46,44.58,44.45,44.53,44400.0,28.0303,28.106,28.024,28.0744,44400.0
2006-07-25 15:05:00,44.53,44.6,44.51,44.54,44500.0,28.0744,28.1186,28.0618,28.0807,44500.0
2006-07-25 15:10:00,44.54,44.54,44.47,44.49,58800.0,28.0807,28.0807,28.0366,28.0492,58800.0
2006-07-25 15:15:00,44.49,44.69,44.49,44.67,73900.0,28.0492,28.1753,28.0492,28.1627,73900.0
2006-07-25 15:20:00,44.67,44.76,44.63,44.63,34800.0,28.1627,28.2194,28.1375,28.1375,34800.0
2006-07-25 15:25:00,44.63,44.67,44.54,44.66,66800.0,28.1375,28.1627,28.0807,28.1564,66800.0
2006-07-25 15:30:00,44.66,44.7,44.63,44.67,61700.0,28.1564,28.1816,28.1375,28.1627,61700.0
2006-07-25 15:35:00,44.67,44.68,44.58,44.65,78300.0,28.1627,28.169,28.106,28.1501,78300.0
2006-07-25 15:40:00,44.65,44.66,44.5,44.5,78000.0,28.1501,28.1564,28.0555,28.0555,78000.0
2006-07-25 15:45:00,44.5,44.5,44.45,44.46,45600.0,28.0555,28.0555,28.024,28.0303,45600.0
2006-07-25 15:50:00,44.47,44.64,44.47,44.64,48000.0,28.0366,28.1438,28.0366,28.1438,48000.0
2006-07-25 15:55:00,44.64,44.64,44.56,44.57,62300.0,28.1438,28.1438,28.0933,28.0996,62300.0
2006-07-26 09:30:00,44.5,44.5,44.34,44.38,44900.0,28.0555,28.0555,27.9546,27.9799,44900.0
2006-07-26 09:35:00,44.38,44.51,44.21,44.21,29200.0,27.9799,28.0618,27.8727,27.8727,29200.0
2006-07-26 09:40:00,44.21,44.23,44.06,44.16,15500.0,27.8727,27.8853,27.7781,27.8412,15500.0
2006-07-26 09:45:00,44.17,44.23,44.08,44.12,17000.0,27.8475,27.8853,27.7907,27.8159,17000.0
2006-07-26 09:50:00,44.12,44.26,44.11,44.21,15400.0,27.8159,27.9042,27.8096,27.8727,15400.0
2006-07-26 09:55:00,44.18,44.18,44.08,44.08,13500.0,27.8538,27.8538,27.7907,27.7907,13500.0
2006-07-26 10:00:00,44.08,44.09,43.88,43.88,19500.0,27.7907,27.797,27.6646,27.6646,19500.0
2006-07-26 10:05:00,43.88,44.08,43.88,44.07,50400.0,27.6646,27.7907,27.6646,27.7844,50400.0
2006-07-26 10:10:00,44.07,44.09,43.98,44.01,23100.0,27.7844,27.797,27.7277,27.7466,23100.0
2006-07-26 10:15:00,44.0,44.02,43.94,43.96,18100.0,27.7403,27.7529,27.7025,27.7151,18100.0
2006-07-26 10:20:00,43.96,44.03,43.92,43.92,20200.0,27.7151,27.7592,27.6898,27.6898,20200.0
2006-07-26 10:25:00,43.91,44.09,43.91,44.06,29400.0,27.6835,27.797,27.6835,27.7781,29400.0
2006-07-26 10:30:00,44.05,44.08,43.95,44.02,48200.0,27.7718,27.7907,27.7088,27.7529,48200.0
2006-07-26 10:35:00,44.03,44.21,43.9,43.92,54500.0,27.7592,27.8727,27.6772,27.6898,54500.0
2006-07-26 10:40:00,43.92,44.08,43.92,43.97,53500.0,27.6898,27.7907,27.6898,27.7214,53500.0
2006-07-26 10:45:00,43.97,44.02,43.83,43.9,41900.0,27.7214,27.7529,27.6331,27.6772,41900.0
2006-07-26 10:50:00,43.9,44.01,43.9,43.95,30300.0,27.6772,27.7466,27.6772,27.7088,30300.0
2006-07-26 10:55:00,43.95,44.04,43.89,44.03,30700.0,27.7088,27.7655,27.6709,27.7592,30700.0
2006-07-26 11:00:00,44.03,44.06,43.82,43.97,39500.0,27.7592,27.7781,27.6268,27.7214,39500.0
2006-07-26 11:05:00,43.99,44.12,43.98,44.09,81400.0,27.734,27.8159,27.7277,27.797,81400.0
2006-07-26 11:10:00,44.09,44.16,44.09,44.14,68800.0,27.797,27.8412,27.797,27.8286,68800.0
2006-07-26 11:15:00,44.13,44.19,44.11,44.19,27900.0,27.8222,27.8601,27.8096,27.8601,27900.0
2006-07-26 11:20:00,44.17,44.25,44.07,44.07,42800.0,27.8475,27.8979,27.7844,27.7844,42800.0
2006-07-26 11:25:00,44.08,44.14,44.08,44.13,20000.0,27.7907,27.8286,27.7907,27.8222,20000.0
2006-07-26 11:30:00,44.1,44.13,44.03,44.04,22300.0,27.8033,27.8222,27.7592,27.7655,22300.0
2006-07-26 11:35:00,44.04,44.05,44.0,44.0,11700.0,27.7655,27.7718,27.7403,27.7403,11700.0
2006-07-26 11:40:00,43.98,43.99,43.95,43.97,9400.0,27.7277,27.734,27.7088,27.7214,9400.0
2006-07-26 11:45:00,43.97,44.05,43.97,43.99,11700.0,27.7214,27.7718,27.7214,27.734,11700.0
2006-07-26 11:50:00,44.0,44.08,44.0,44.0,16100.0,27.7403,27.7907,27.7403,27.7403,16100.0
2006-07-26 11:55:00,44.01,44.06,44.01,44.06,16800.0,27.7466,27.7781,27.7466,27.7781,16800.0
2006-07-26 12:00:00,44.06,44.15,44.04,44.14,16300.0,27.7781,27.8349,27.7655,27.8286,16300.0
2006-07-26 12:05:00,44.14,44.18,44.09,44.18,14300.0,27.8286,27.8538,27.797,27.8538,14300.0
2006-07-26 12:10:00,44.18,44.32,44.13,44.32,18700.0,27.8538,27.942,27.8222,27.942,18700.0
2006-07-26 12:15:00,44.32,44.39,44.32,44.34,28700.0,27.942,27.9862,27.942,27.9546,28700.0
2006-07-26 12:20:00,44.34,44.37,44.32,44.35,8800.0,27.9546,27.9736,27.942,27.9609,8800.0
2006-07-26 12:25:00,44.34,44.4,44.34,44.38,10900.0,27.9546,27.9925,27.9546,27.9799,10900.0
2006-07-26 12:30:00,44.38,44.43,44.38,44.42,28200.0,27.9799,28.0114,27.9799,28.0051,28200.0
2006-07-26 12:35:00,44.42,44.43,44.4,44.42,32800.0,28.0051,28.0114,27.9925,28.0051,32800.0
2006-07-26 12:40:00,44.4,44.41,44.35,44.38,22000.0,27.9925,27.9988,27.9609,27.9799,22000.0
2006-07-26 12:45:00,44.39,44.48,44.39,44.47,39400.0,27.9862,28.0429,27.9862,28.0366,39400.0
2006-07-26 12:50:00,44.48,44.56,44.47,44.55,46800.0,28.0429,28.0933,28.0366,28.087,46800.0
2006-07-26 12:55:00,44.55,44.58,44.55,44.58,26100.0,28.087,28.106,28.087,28.106,26100.0
2006-07-26 13:00:00,44.57,44.62,44.57,44.61,32000.0,28.0996,28.1312,28.0996,28.1249,32000.0
2006-07-26 13:05:00,44.62,44.63,44.48,44.48,37300.0,28.1312,28.1375,28.0429,28.0429,37300.0
2006-07-26 13:10:00,44.48,44.49,44.45,44.48,16900.0,28.0429,28.0492,28.024,28.0429,16900.0
2006-07-26 13:15:00,44.48,44.49,44.45,44.47,13800.0,28.0429,28.0492,28.024,28.0366,13800.0
2006-07-26 13:20:00,44.47,44.5,44.44,44.45,21000.0,28.0366,28.0555,28.0177,28.024,21000.0
2006-07-26 13:25:00,44.45,44.45,44.37,44.37,12700.0,28.024,28.024,27.9736,27.9736,12700.0
2006-07-26 13:30:00,44.37,44.38,44.34,44.36,12800.0,27.9736,27.9799,27.9546,27.9673,12800.0
2006-07-26 13:35:00,44.37,44.41,44.32,44.34,31900.0,27.9736,27.9988,27.942,27.9546,31900.0
2006-07-26 13:40:00,44.35,44.4,44.32,44.34,46500.0,27.9609,27.9925,27.942,27.9546,46500.0
2006-07-26 13:45:00,44.35,44.43,44.35,44.38,62400.0,27.9609,28.0114,27.9609,27.9799,62400.0
2006-07-26 13:50:00,44.39,44.43,44.34,44.39,101100.0,27.9862,28.0114,27.9546,27.9862,101100.0
2006-07-26 13:55:00,44.39,44.41,44.34,44.38,48600.0,27.9862,27.9988,27.9546,27.9799,48600.0
2006-07-26 14:00:00,44.37,44.39,44.27,44.27,31800.0,27.9736,27.9862,27.9105,27.9105,31800.0
2006-07-26 14:05:00,44.31,44.31,44.2,44.27,32300.0,27.9357,27.9357,27.8664,27.9105,32300.0
2006-07-26 14:10:00,44.27,44.4,44.27,44.38,42000.0,27.9105,27.9925,27.9105,27.9799,42000.0
2006-07-26 14:15:00,44.4,44.45,44.38,44.44,73000.0,27.9925,28.024,27.9799,28.0177,73000.0
2006-07-26 14:20:00,44.43,44.46,44.31,44.31,31400.0,28.0114,28.0303,27.9357,27.9357,31400.0
2006-07-26 14:25:00,44.3,44.36,44.27,44.28,22300.0,27.9294,27.9673,27.9105,27.9168,22300.0
2006-07-26 14:30:00,44.29,44.45,44.29,44.43,28900.0,27.9231,28.024,27.9231,28.0114,28900.0
2006-07-26 14:35:00,44.45,44.46,44.33,44.36,34600.0,28.024,28.0303,27.9483,27.9673,34600.0
2006-07-26 14:40:00,44.38,44.39,44.31,44.34,17300.0,27.9799,27.9862,27.9357,27.9546,17300.0
2006-07-26 14:45:00,44.33,44.34,44.25,44.27,35700.0,27.9483,27.9546,27.8979,27.9105,35700.0
2006-07-26 14:50:00,44.28,44.38,44.26,44.35,38700.0,27.9168,27.9799,27.9042,27.9609,38700.0
2006-07-26 14:55:00,44.35,44.39,44.32,44.38,96000.0,27.9609,27.9862,27.942,27.9799,96000.0
2006-07-26 15:00:00,44.37,44.42,44.35,44.36,93900.0,27.9736,28.0051,27.9609,27.9673,93900.0
2006-07-26 15:05:00,44.36,44.42,44.36,44.39,56900.0,27.9673,28.0051,27.9673,27.9862,56900.0
2006-07-26 15:10:00,44.39,44.41,44.35,44.35,78200.0,27.9862,27.9988,27.9609,27.9609,78200.0
2006-07-26 15:15:00,44.35,44.39,44.34,44.37,16800.0,27.9609,27.9862,27.9546,27.9736,16800.0
2006-07-26 15:20:00,44.36,44.45,44.34,44.34,35700.0,27.9673,28.024,27.9546,27.9546,35700.0
2006-07-26 15:25:00,44.36,44.53,44.35,44.49,33500.0,27.9673,28.0744,27.9609,28.0492,33500.0
2006-07-26 15:30:00,44.5,44.55,44.5,44.52,61400.0,28.0555,28.087,28.0555,28.0681,61400.0
2006-07-26 15:35:00,44.51,44.57,44.5,44.57,42200.0,28.0618,28.0996,28.0555,28.0996,42200.0
2006-07-26 15:40:00,44.57,44.58,44.49,44.52,52100.0,28.0996,28.106,28.0492,28.0681,52100.0
2006-07-26 15:45:00,44.53,44.58,44.52,44.56,60600.0,28.0744,28.106,28.0681,28.0933,60600.0
2006-07-26 15:50:00,44.56,44.57,44.4,44.43,33600.0,28.0933,28.0996,27.9925,28.0114,33600.0
2006-07-26 15:55:00,44.43,44.45,44.41,44.43,36900.0,28.0114,28.024,27.9988,28.0114,36900.0
2006-07-27 09:30:00,44.74,44.8,44.7,44.8,45600.0,28.2068,28.2447,28.1816,28.2447,45600.0
2006-07-27 09:35:00,44.8,44.95,44.78,44.94,38000.0,28.2447,28.3392,28.232,28.3329,38000.0
2006-07-27 09:40:00,44.95,45.18,44.94,45.1,53200.0,28.3392,28.4842,28.3329,28.4338,53200.0
2006-07-27 09:45:00,45.12,45.18,45.01,45.07,34000.0,28.4464,28.4842,28.3771,28.4149,34000.0
2006-07-27 09:50:00,45.05,45.08,44.96,45.07,30000.0,28.4023,28.4212,28.3455,28.4149,30000.0
2006-07-27 09:55:00,45.05,45.06,44.95,44.98,25000.0,28.4023,28.4086,28.3392,28.3581,25000.0
2006-07-27 10:00:00,44.94,45.11,44.94,45.1,33500.0,28.3329,28.4401,28.3329,28.4338,33500.0
2006-07-27 10:05:00,45.11,45.19,45.05,45.15,39900.0,28.4401,28.4905,28.4023,28.4653,39900.0
2006-07-27 10:10:00,45.18,45.25,45.14,45.24,36900.0,28.4842,28.5284,28.459,28.5221,36900.0
2006-07-27 10:15:00,45.25,45.43,45.18,45.25,42300.0,28.5284,28.6418,28.4842,28.5284,42300.0
2006-07-27 10:20:00,45.26,45.44,45.26,45.34,62000.0,28.5347,28.6481,28.5347,28.5851,62000.0
2006-07-27 10:25:00,45.34,45.43,45.29,45.37,45900.0,28.5851,28.6418,28.5536,28.604,45900.0
2006-07-27 10:30:00,45.38,45.38,45.25,45.27,39100.0,28.6103,28.6103,28.5284,28.541,39100.0
2006-07-27 10:35:00,45.27,45.28,45.03,45.04,42400.0,28.541,28.5473,28.3897,28.396,42400.0
2006-07-27 10:40:00,45.04,45.06,44.83,44.86,53200.0,28.396,28.4086,28.2636,28.2825,53200.0
2006-07-27 10:45:00,44.9,45.0,44.87,44.94,76800.0,28.3077,28.3707,28.2888,28.3329,76800.0
2006-07-27 10:50:00,44.94,45.06,44.94,45.04,52300.0,28.3329,28.4086,28.3329,28.396,52300.0
2006-07-27 10:55:00,45.04,45.19,45.04,45.17,45000.0,28.396,28.4905,28.396,28.4779,45000.0
2006-07-27 11:00:00,45.18,45.22,45.11,45.11,28100.0,28.4842,28.5094,28.4401,28.4401,28100.0
2006-07-27 11:05:00,45.11,45.23,45.05,45.16,26100.0,28.4401,28.5158,28.4023,28.4716,26100.0
2006-07-27 11:10:00,45.16,45.21,45.1,45.2,27500.0,28.4716,28.5031,28.4338,28.4968,27500.0
2006-07-27 11:15:00,45.19,45.32,45.19,45.27,26300.0,28.4905,28.5725,28.4905,28.541,26300.0
2006-07-27 11:20:00,45.26,45.29,45.23,45.28,18100.0,28.5347,28.5536,28.5158,28.5473,18100.0
2006-07-27 11:25:00,45.31,45.33,45.28,45.29,29300.0,28.5662,28.5788,28.5473,28.5536,29300.0
2006-07-27 11:30:00,45.29,45.36,45.26,45.34,34100.0,28.5536,28.5977,28.5347,28.5851,34100.0
2006-07-27 11:35:00,45.34,45.38,45.31,45.35,44700.0,28.5851,28.6103,28.5662,28.5914,44700.0
2006-07-27 11:40:00,45.34,45.38,45.3,45.32,69900.0,28.5851,28.6103,28.5599,28.5725,69900.0
2006-07-27 11:45:00,45.32,45.4,45.32,45.38,70900.0,28.5725,28.6229,28.5725,28.6103,70900.0
2006-07-27 11:50:00,45.38,45.41,45.34,45.39,31400.0,28.6103,28.6292,28.5851,28.6166,31400.0
2006-07-27 11:55:00,45.38,45.41,45.38,45.4,29900.0,28.6103,28.6292,28.6103,28.6229,29900.0
2006-07-27 12:00:00,45.38,45.41,45.36,45.41,35000.0,28.6103,28.6292,28.5977,28.6292,35000.0
2006-07-27 12:05:00,45.42,45.49,45.42,45.48,32700.0,28.6355,28.6797,28.6355,28.6734,32700.0
2006-07-27 12:10:00,45.48,45.54,45.48,45.53,24200.0,28.6734,28.7112,28.6734,28.7049,24200.0
2006-07-27 12:15:00,45.53,45.57,45.5,45.57,43100.0,28.7049,28.7301,28.686,28.7301,43100.0
2006-07-27 12:20:00,45.55,45.56,45.5,45.5,30500.0,28.7175,28.7238,28.686,28.686,30500.0
2006-07-27 12:25:00,45.51,45.53,45.5,45.5,35000.0,28.6923,28.7049,28.686,28.686,35000.0
2006-07-27 12:30:00,45.51,45.54,45.5,45.51,45000.0,28.6923,28.7112,28.686,28.6923,45000.0
2006-07-27 12:35:00,45.52,45.53,45.5,45.5,43100.0,28.6986,28.7049,28.686,28.686,43100.0
2006-07-27 12:40:00,45.5,45.53,45.49,45.53,61300.0,28.686,28.7049,28.6797,28.7049,61300.0
2006-07-27 12:45:00,45.53,45.53,45.5,45.51,12200.0,28.7049,28.7049,28.686,28.6923,12200.0
2006-07-27 12:50:00,45.51,45.52,45.5,45.5,84600.0,28.6923,28.6986,28.686,28.686,84600.0
2006-07-27 12:55:00,45.5,45.54,45.5,45.52,14500.0,28.686,28.7112,28.686,28.6986,14500.0
2006-07-27 13:00:00,45.52,45.54,45.47,45.5,34900.0,28.6986,28.7112,28.6671,28.686,34900.0
2006-07-27 13:05:00,45.49,45.52,45.49,45.5,9900.0,28.6797,28.6986,28.6797,28.686,9900.0
2006-07-27 13:10:00,45.52,45.53,45.5,45.5,32500.0,28.6986,28.7049,28.686,28.686,32500.0
2006-07-27 13:15:00,45.5,45.52,45.5,45.51,36800.0,28.686,28.6986,28.686,28.6923,36800.0
2006-07-27 13:20:00,45.51,45.56,45.51,45.52,16700.0,28.6923,28.7238,28.6923,28.6986,16700.0
2006-07-27 13:25:00,45.52,45.54,45.49,45.52,16300.0,28.6986,28.7112,28.6797,28.6986,16300.0
2006-07-27 13:30:00,45.52,45.52,45.28,45.29,32900.0,28.6986,28.6986,28.5473,28.5536,32900.0
2006-07-27 13:35:00,45.27,45.28,45.2,45.24,27900.0,28.541,28.5473,28.4968,28.5221,27900.0
2006-07-27 13:40:00,45.24,45.27,45.23,45.26,31400.0,28.5221,28.541,28.5158,28.5347,31400.0
2006-07-27 13:45:00,45.27,45.36,45.25,45.36,27700.0,28.541,28.5977,28.5284,28.5977,27700.0
2006-07-27 13:50:00,45.36,45.41,45.35,45.41,38300.0,28.5977,28.6292,28.5914,28.6292,38300.0
2006-07-27 13:55:00,45.41,45.42,45.4,45.4,67500.0,28.6292,28.6355,28.6229,28.6229,67500.0
2006-07-27 14:00:00,45.4,45.51,45.32,45.35,81100.0,28.6229,28.6923,28.5725,28.5914,81100.0
2006-07-27 14:05:00,45.35,45.39,45.34,45.35,43400.0,28.5914,28.6166,28.5851,28.5914,43400.0
2006-07-27 14:10:00,45.35,45.39,45.33,45.38,44700.0,28.5914,28.6166,28.5788,28.6103,44700.0
2006-07-27 14:15:00,45.38,45.43,45.32,45.42,42700.0,28.6103,28.6418,28.5725,28.6355,42700.0
2006-07-27 14:20:00,45.42,45.42,45.34,45.34,24700.0,28.6355,28.6355,28.5851,28.5851,24700.0
2006-07-27 14:25:00,45.35,45.42,45.34,45.4,39500.0,28.5914,28.6355,28.5851,28.6229,39500.0
2006-07-27 14:30:00,45.4,45.43,45.35,45.36,38600.0,28.6229,28.6418,28.5914,28.5977,38600.0
2006-07-27 14:35:00,45.35,45.38,45.32,45.36,30500.0,28.5914,28.6103,28.5725,28.5977,30500.0
2006-07-27 14:40:00,45.36,45.36,45.32,45.35,29100.0,28.5977,28.5977,28.5725,28.5914,29100.0
2006-07-27 14:45:00,45.36,45.36,45.32,45.35,33400.0,28.5977,28.5977,28.5725,28.5914,33400.0
2006-07-27 14:50:00,45.35,45.38,45.34,45.36,39800.0,28.5914,28.6103,28.5851,28.5977,39800.0
2006-07-27 14:55:00,45.35,45.4,45.35,45.39,48200.0,28.5914,28.6229,28.5914,28.6166,48200.0
2006-07-27 15:00:00,45.39,45.41,45.35,45.35,42000.0,28.6166,28.6292,28.5914,28.5914,42000.0
2006-07-27 15:05:00,45.35,45.36,45.33,45.34,55900.0,28.5914,28.5977,28.5788,28.5851,55900.0
2006-07-27 15:10:00,45.34,45.4,45.34,45.36,33800.0,28.5851,28.6229,28.5851,28.5977,33800.0
2006-07-27 15:15:00,45.36,45.37,45.28,45.35,40300.0,28.5977,28.604,28.5473,28.5914,40300.0
2006-07-27 15:20:00,45.34,45.36,45.3,45.31,31600.0,28.5851,28.5977,28.5599,28.5662,31600.0
2006-07-27 15:25:00,45.31,45.32,45.3,45.31,41000.0,28.5662,28.5725,28.5599,28.5662,41000.0
2006-07-27 15:30:00,45.32,45.4,45.3,45.4,54500.0,28.5725,28.6229,28.5599,28.6229,54500.0
2006-07-27 15:35:00,45.39,45.45,45.39,45.42,114400.0,28.6166,28.6545,28.6166,28.6355,114400.0
2006-07-27 15:40:00,45.43,45.44,45.41,45.42,53500.0,28.6418,28.6481,28.6292,28.6355,53500.0
2006-07-27 15:45:00,45.44,45.44,45.39,45.39,62000.0,28.6481,28.6481,28.6166,28.6166,62000.0
2006-07-27 15:50:00,45.41,45.45,45.4,45.41,44000.0,28.6292,28.6545,28.6229,28.6292,44000.0
2006-07-27 15:55:00,45.41,45.42,45.4,45.4,66800.0,28.6292,28.6355,28.6229,28.6229,66800.0
2006-07-28 09:30:00,45.6,45.75,45.54,45.55,24300.0,28.749,28.8436,28.7112,28.7175,24300.0
2006-07-28 09:35:00,45.55,45.6,45.4,45.41,244100.0,28.7175,28.749,28.6229,28.6292,244100.0
2006-07-28 09:40:00,45.41,45.63,45.36,45.63,34100.0,28.6292,28.7679,28.5977,28.7679,34100.0
2006-07-28 09:45:00,45.63,45.74,45.56,45.67,37200.0,28.7679,28.8373,28.7238,28.7932,37200.0
2006-07-28 09:50:00,45.67,45.76,45.65,45.76,39800.0,28.7932,28.8499,28.7805,28.8499,39800.0
2006-07-28 09:55:00,45.76,45.82,45.7,45.7,59800.0,28.8499,28.8877,28.8121,28.8121,59800.0
2006-07-28 10:00:00,45.7,45.77,45.7,45.7,36200.0,28.8121,28.8562,28.8121,28.8121,36200.0
2006-07-28 10:05:00,45.7,45.75,45.69,45.69,57500.0,28.8121,28.8436,28.8058,28.8058,57500.0
2006-07-28 10:10:00,45.69,45.69,45.55,45.59,55400.0,28.8058,28.8058,28.7175,28.7427,55400.0
2006-07-28 10:15:00,45.57,45.65,45.56,45.6,29100.0,28.7301,28.7805,28.7238,28.749,29100.0
2006-07-28 10:20:00,45.59,45.59,45.4,45.42,33800.0,28.7427,28.7427,28.6229,28.6355,33800.0
2006-07-28 10:25:00,45.42,45.43,45.31,45.31,26500.0,28.6355,28.6418,28.5662,28.5662,26500.0
2006-07-28 10:30:00,45.31,45.37,45.28,45.3,26500.0,28.5662,28.604,28.5473,28.5599,26500.0
2006-07-28 10:35:00,45.3,45.37,45.28,45.35,29700.0,28.5599,28.604,28.5473,28.5914,29700.0
2006-07-28 10:40:00,45.36,45.51,45.36,45.47,30300.0,28.5977,28.6923,28.5977,28.6671,30300.0
2006-07-28 10:45:00,45.48,45.62,45.47,45.61,23300.0,28.6734,28.7616,28.6671,28.7553,23300.0
2006-07-28 10:50:00,45.62,45.69,45.61,45.65,26600.0,28.7616,28.8058,28.7553,28.7805,26600.0
2006-07-28 10:55:00,45.64,45.64,45.55,45.64,27100.0,28.7742,28.7742,28.7175,28.7742,27100.0
2006-07-28 11:00:00,45.65,45.7,45.63,45.69,18600.0,28.7805,28.8121,28.7679,28.8058,18600.0
2006-07-28 11:05:00,45.69,45.77,45.62,45.62,18800.0,28.8058,28.8562,28.7616,28.7616,18800.0
2006-07-28 11:10:00,45.62,45.66,45.61,45.65,17000.0,28.7616,28.7869,28.7553,28.7805,17000.0
2006-07-28 11:15:00,45.65,45.72,45.63,45.67,24800.0,28.7805,28.8247,28.7679,28.7932,24800.0
2006-07-28 11:20:00,45.66,45.67,45.51,45.56,17400.0,28.7869,28.7932,28.6923,28.7238,17400.0
2006-07-28 11:25:00,45.55,45.66,45.54,45.65,14500.0,28.7175,28.7869,28.7112,28.7805,14500.0
2006-07-28 11:30:00,45.66,45.71,45.66,45.71,10000.0,28.7869,28.8184,28.7869,28.8184,10000.0
2006-07-28 11:35:00,45.7,45.7,45.65,45.65,11700.0,28.8121,28.8121,28.7805,28.7805,11700.0
2006-07-28 11:40:00,45.64,45.7,45.58,45.59,26300.0,28.7742,28.8121,28.7364,28.7427,26300.0
2006-07-28 11:45:00,45.6,45.7,45.59,45.7,27100.0,28.749,28.8121,28.7427,28.8121,27100.0
2006-07-28 11:50:00,45.69,45.74,45.69,45.71,12500.0,28.8058,28.8373,28.8058,28.8184,12500.0
2006-07-28 11:55:00,45.71,45.74,45.7,45.71,10800.0,28.8184,28.8373,28.8121,28.8184,10800.0
2006-07-28 12:00:00,45.71,45.72,45.6,45.63,24700.0,28.8184,28.8247,28.749,28.7679,24700.0
2006-07-28 12:05:00,45.61,45.67,45.6,45.67,12100.0,28.7553,28.7932,28.749,28.7932,12100.0
2006-07-28 12:10:00,45.67,45.76,45.67,45.75,16800.0,28.7932,28.8499,28.7932,28.8436,16800.0
2006-07-28 12:15:00,45.75,45.81,45.75,45.81,16200.0,28.8436,28.8814,28.8436,28.8814,16200.0
2006-07-28 12:20:00,45.8,45.81,45.72,45.72,3200.0,28.8751,28.8814,28.8247,28.8247,3200.0
2006-07-28 12:25:00,45.72,45.73,45.7,45.73,12000.0,28.8247,28.831,28.8121,28.831,12000.0
2006-07-28 12:30:00,45.71,45.73,45.7,45.7,4400.0,28.8184,28.831,28.8121,28.8121,4400.0
2006-07-28 12:35:00,45.7,45.77,45.7,45.76,12000.0,28.8121,28.8562,28.8121,28.8499,12000.0
2006-07-28 12:40:00,45.76,45.83,45.76,45.79,37800.0,28.8499,28.894,28.8499,28.8688,37800.0
2006-07-28 12:45:00,45.79,45.8,45.78,45.8,41000.0,28.8688,28.8751,28.8625,28.8751,41000.0
2006-07-28 12:50:00,45.78,45.81,45.76,45.81,21700.0,28.8625,28.8814,28.8499,28.8814,21700.0
2006-07-28 12:55:00,45.81,45.83,45.8,45.82,20300.0,28.8814,28.894,28.8751,28.8877,20300.0
2006-07-28 13:00:00,45.83,45.85,45.8,45.81,22300.0,28.894,28.9066,28.8751,28.8814,22300.0
2006-07-28 13:05:00,45.81,45.81,45.72,45.78,13000.0,28.8814,28.8814,28.8247,28.8625,13000.0
2006-07-28 13:10:00,45.79,45.79,45.63,45.63,18300.0,28.8688,28.8688,28.7679,28.7679,18300.0
2006-07-28 13:15:00,45.63,45.66,45.58,45.65,30300.0,28.7679,28.7869,28.7364,28.7805,30300.0
2006-07-28 13:20:00,45.65,45.71,45.64,45.7,26700.0,28.7805,28.8184,28.7742,28.8121,26700.0
2006-07-28 13:25:00,45.69,45.7,45.67,45.7,26300.0,28.8058,28.8121,28.7932,28.8121,26300.0
2006-07-28 13:30:00,45.69,45.72,45.66,45.72,16500.0,28.8058,28.8247,28.7869,28.8247,16500.0
2006-07-28 13:35:00,45.72,45.76,45.67,45.67,18300.0,28.8247,28.8499,28.7932,28.7932,18300.0
2006-07-28 13:40:00,45.66,45.66,45.52,45.54,12900.0,28.7869,28.7869,28.6986,28.7112,12900.0
2006-07-28 13:45:00,45.54,45.6,45.53,45.6,17400.0,28.7112,28.749,28.7049,28.749,17400.0
2006-07-28 13:50:00,45.58,45.67,45.58,45.67,16200.0,28.7364,28.7932,28.7364,28.7932,16200.0
2006-07-28 13:55:00,45.67,45.68,45.59,45.6,22600.0,28.7932,28.7995,28.7427,28.749,22600.0
2006-07-28 14:00:00,45.6,45.7,45.6,45.7,16900.0,28.749,28.8121,28.749,28.8121,16900.0
2006-07-28 14:05:00,45.7,45.7,45.6,45.67,32000.0,28.8121,28.8121,28.749,28.7932,32000.0
2006-07-28 14:10:00,45.67,45.67,45.64,45.67,4600.0,28.7932,28.7932,28.7742,28.7932,4600.0
2006-07-28 14:15:00,45.67,45.71,45.67,45.7,13200.0,28.7932,28.8184,28.7932,28.8121,13200.0
2006-07-28 14:20:00,45.69,45.74,45.69,45.72,9700.0,28.8058,28.8373,28.8058,28.8247,9700.0
2006-07-28 14:25:00,45.72,45.73,45.7,45.7,15400.0,28.8247,28.831,28.8121,28.8121,15400.0
2006-07-28 14:30:00,45.71,45.71,45.61,45.68,23900.0,28.8184,28.8184,28.7553,28.7995,23900.0
2006-07-28 14:35:00,45.69,45.72,45.67,45.7,11000.0,28.8058,28.8247,28.7932,28.8121,11000.0
2006-07-28 14:40:00,45.7,45.72,45.66,45.71,18800.0,28.8121,28.8247,28.7869,28.8184,18800.0
2006-07-28 14:45:00,45.72,45.72,45.67,45.68,13000.0,28.8247,28.8247,28.7932,28.7995,13000.0
2006-07-28 14:50:00,45.66,45.71,45.65,45.7,22100.0,28.7869,28.8184,28.7805,28.8121,22100.0
2006-07-28 14:55:00,45.69,45.71,45.63,45.63,19000.0,28.8058,28.8184,28.7679,28.7679,19000.0
2006-07-28 15:00:00,45.65,45.68,45.64,45.65,25200.0,28.7805,28.7995,28.7742,28.7805,25200.0
2006-07-28 15:05:00,45.65,45.69,45.62,45.64,46300.0,28.7805,28.8058,28.7616,28.7742,46300.0
2006-07-28 15:10:00,45.63,45.68,45.62,45.67,16600.0,28.7679,28.7995,28.7616,28.7932,16600.0
2006-07-28 15:15:00,45.67,45.69,45.61,45.62,11900.0,28.7932,28.8058,28.7553,28.7616,11900.0
2006-07-28 15:20:00,45.62,45.62,45.57,45.61,15200.0,28.7616,28.7616,28.7301,28.7553,15200.0
2006-07-28 15:25:00,45.61,45.65,45.61,45.62,18000.0,28.7553,28.7805,28.7553,28.7616,18000.0
2006-07-28 15:30:00,45.63,45.64,45.6,45.63,22700.0,28.7679,28.7742,28.749,28.7679,22700.0
2006-07-28 15:35:00,45.63,45.64,45.6,45.61,25000.0,28.7679,28.7742,28.749,28.7553,25000.0
2006-07-28 15:40:00,45.61,45.64,45.61,45.62,18100.0,28.7553,28.7742,28.7553,28.7616,18100.0
2006-07-28 15:45:00,45.63,45.67,45.63,45.64,17000.0,28.7679,28.7932,28.7679,28.7742,17000.0
2006-07-28 15:50:00,45.63,45.65,45.6,45.63,58700.0,28.7679,28.7805,28.749,28.7679,58700.0
2006-07-28 15:55:00,45.64,45.64,45.58,45.63,36500.0,28.7742,28.7742,28.7364,28.7679,36500.0
2006-07-31 09:30:00,45.7,45.73,45.6,45.61,37400.0,28.8121,28.831,28.749,28.7553,37400.0
2006-07-31 09:35:00,45.61,45.73,45.51,45.65,23100.0,28.7553,28.831,28.6923,28.7805,23100.0
2006-07-31 09:40:00,45.59,45.74,45.59,45.73,20400.0,28.7427,28.8373,28.7427,28.831,20400.0
2006-07-31 09:45:00,45.73,45.75,45.66,45.68,18500.0,28.831,28.8436,28.7869,28.7995,18500.0
2006-07-31 09:50:00,45.68,45.75,45.57,45.6,20600.0,28.7995,28.8436,28.7301,28.749,20600.0
2006-07-31 09:55:00,45.6,45.62,45.5,45.58,17400.0,28.749,28.7616,28.686,28.7364,17400.0
2006-07-31 10:00:00,45.58,45.75,45.58,45.69,53400.0,28.7364,28.8436,28.7364,28.8058,53400.0
2006-07-31 10:05:00,45.69,45.73,45.62,45.73,35000.0,28.8058,28.831,28.7616,28.831,35000.0
2006-07-31 10:10:00,45.72,45.73,45.55,45.65,29800.0,28.8247,28.831,28.7175,28.7805,29800.0
2006-07-31 10:15:00,45.66,45.69,45.62,45.62,40900.0,28.7869,28.8058,28.7616,28.7616,40900.0
2006-07-31 10:20:00,45.61,45.75,45.57,45.73,14200.0,28.7553,28.8436,28.7301,28.831,14200.0
2006-07-31 10:25:00,45.74,45.89,45.74,45.84,15400.0,28.8373,28.9319,28.8373,28.9003,15400.0
2006-07-31 10:30:00,45.85,45.85,45.71,45.76,12700.0,28.9066,28.9066,28.8184,28.8499,12700.0
2006-07-31 10:35:00,45.75,45.76,45.69,45.73,13200.0,28.8436,28.8499,28.8058,28.831,13200.0
2006-07-31 10:40:00,45.76,45.81,45.75,45.76,8100.0,28.8499,28.8814,28.8436,28.8499,8100.0
2006-07-31 10:45:00,45.75,45.75,45.64,45.65,11200.0,28.8436,28.8436,28.7742,28.7805,11200.0
2006-07-31 10:50:00,45.64,45.64,45.56,45.58,17200.0,28.7742,28.7742,28.7238,28.7364,17200.0
2006-07-31 10:55:00,45.58,45.62,45.57,45.59,11300.0,28.7364,28.7616,28.7301,28.7427,11300.0
2006-07-31 11:00:00,45.62,45.69,45.62,45.69,8400.0,28.7616,28.8058,28.7616,28.8058,8400.0
2006-07-31 11:05:00,45.65,45.69,45.65,45.66,5300.0,28.7805,28.8058,28.7805,28.7869,5300.0
2006-07-31 11:10:00,45.66,45.67,45.62,45.63,16300.0,28.7869,28.7932,28.7616,28.7679,16300.0
2006-07-31 11:15:00,45.63,45.69,45.63,45.65,20400.0,28.7679,28.8058,28.7679,28.7805,20400.0
2006-07-31 11:20:00,45.65,45.67,45.62,45.63,8200.0,28.7805,28.7932,28.7616,28.7679,8200.0
2006-07-31 11:25:00,45.62,45.67,45.59,45.61,19600.0,28.7616,28.7932,28.7427,28.7553,19600.0
2006-07-31 11:30:00,45.6,45.62,45.59,45.6,10400.0,28.749,28.7616,28.7427,28.749,10400.0
2006-07-31 11:35:00,45.59,45.62,45.59,45.61,11200.0,28.7427,28.7616,28.7427,28.7553,11200.0
2006-07-31 11:40:00,45.61,45.63,45.58,45.59,15400.0,28.7553,28.7679,28.7364,28.7427,15400.0
2006-07-31 11:45:00,45.6,45.65,45.57,45.65,11700.0,28.749,28.7805,28.7301,28.7805,11700.0
2006-07-31 11:50:00,45.67,45.67,45.64,45.65,5300.0,28.7932,28.7932,28.7742,28.7805,5300.0
2006-07-31 11:55:00,45.67,45.68,45.64,45.65,13700.0,28.7932,28.7995,28.7742,28.7805,13700.0
2006-07-31 12:00:00,45.65,45.67,45.6,45.64,27300.0,28.7805,28.7932,28.749,28.7742,27300.0
2006-07-31 12:05:00,45.65,45.74,45.64,45.71,13800.0,28.7805,28.8373,28.7742,28.8184,13800.0
2006-07-31 12:10:00,45.69,45.78,45.69,45.75,30800.0,28.8058,28.8625,28.8058,28.8436,30800.0
2006-07-31 12:15:00,45.76,45.79,45.75,45.79,11000.0,28.8499,28.8688,28.8436,28.8688,11000.0
2006-07-31 12:20:00,45.78,45.8,45.76,45.76,9600.0,28.8625,28.8751,28.8499,28.8499,9600.0
2006-07-31 12:25:00,45.76,45.8,45.76,45.79,5900.0,28.8499,28.8751,28.8499,28.8688,5900.0
2006-07-31 12:30:00,45.78,45.81,45.73,45.74,20500.0,28.8625,28.8814,28.831,28.8373,20500.0
2006-07-31 12:35:00,45.75,45.8,45.73,45.78,18000.0,28.8436,28.8751,28.831,28.8625,18000.0
2006-07-31 12:40:00,45.78,45.79,45.76,45.78,19800.0,28.8625,28.8688,28.8499,28.8625,19800.0
2006-07-31 12:45:00,45.78,45.81,45.77,45.79,7300.0,28.8625,28.8814,28.8562,28.8688,7300.0
2006-07-31 12:50:00,45.78,45.81,45.74,45.8,21300.0,28.8625,28.8814,28.8373,28.8751,21300.0
2006-07-31 12:55:00,45.8,45.83,45.77,45.8,18600.0,28.8751,28.894,28.8562,28.8751,18600.0
2006-07-31 13:00:00,45.81,45.85,45.79,45.84,20300.0,28.8814,28.9066,28.8688,28.9003,20300.0
2006-07-31 13:05:00,45.83,45.84,45.82,45.84,27200.0,28.894,28.9003,28.8877,28.9003,27200.0
2006-07-31 13:10:00,45.83,45.87,45.82,45.84,16500.0,28.894,28.9192,28.8877,28.9003,16500.0
2006-07-31 13:15:00,45.85,45.87,45.79,45.79,24600.0,28.9066,28.9192,28.8688,28.8688,24600.0
2006-07-31 13:20:00,45.79,45.81,45.77,45.78,24500.0,28.8688,28.8814,28.8562,28.8625,24500.0
2006-07-31 13:25:00,45.77,45.8,45.74,45.74,9300.0,28.8562,28.8751,28.8373,28.8373,9300.0
2006-07-31 13:30:00,45.77,45.8,45.74,45.79,9400.0,28.8562,28.8751,28.8373,28.8688,9400.0
2006-07-31 13:35:00,45.8,45.83,45.75,45.76,13800.0,28.8751,28.894,28.8436,28.8499,13800.0
2006-07-31 13:40:00,45.76,45.77,45.71,45.75,15800.0,28.8499,28.8562,28.8184,28.8436,15800.0
2006-07-31 13:45:00,45.77,45.81,45.75,45.78,27100.0,28.8562,28.8814,28.8436,28.8625,27100.0
2006-07-31 13:50:00,45.78,45.79,45.7,45.72,19900.0,28.8625,28.8688,28.8121,28.8247,19900.0
2006-07-31 13:55:00,45.7,45.76,45.7,45.73,26500.0,28.8121,28.8499,28.8121,28.831,26500.0
2006-07-31 14:00:00,45.72,45.73,45.69,45.69,12500.0,28.8247,28.831,28.8058,28.8058,12500.0
2006-07-31 14:05:00,45.69,45.72,45.64,45.68,13700.0,28.8058,28.8247,28.7742,28.7995,13700.0
2006-07-31 14:10:00,45.7,45.73,45.67,45.69,9800.0,28.8121,28.831,28.7932,28.8058,9800.0
2006-07-31 14:15:00,45.69,45.81,45.69,45.73,33100.0,28.8058,28.8814,28.8058,28.831,33100.0
2006-07-31 14:20:00,45.71,45.74,45.7,45.74,11900.0,28.8184,28.8373,28.8121,28.8373,11900.0
2006-07-31 14:25:00,45.74,45.81,45.73,45.77,16600.0,28.8373,28.8814,28.831,28.8562,16600.0
2006-07-31 14:30:00,45.79,45.79,45.7,45.72,12500.0,28.8688,28.8688,28.8121,28.8247,12500.0
2006-07-31 14:35:00,45.72,45.8,45.71,45.77,28300.0,28.8247,28.8751,28.8184,28.8562,28300.0
2006-07-31 14:40:00,45.77,45.8,45.69,45.7,15800.0,28.8562,28.8751,28.8058,28.8121,15800.0
2006-07-31 14:45:00,45.7,45.74,45.69,45.7,7900.0,28.8121,28.8373,28.8058,28.8121,7900.0
2006-07-31 14:50:00,45.7,45.75,45.69,45.69,11900.0,28.8121,28.8436,28.8058,28.8058,11900.0
2006-07-31 14:55:00,45.69,45.73,45.68,45.7,13000.0,28.8058,28.831,28.7995,28.8121,13000.0
2006-07-31 15:00:00,45.7,45.81,45.7,45.75,57800.0,28.8121,28.8814,28.8121,28.8436,57800.0
2006-07-31 15:05:00,45.75,45.81,45.74,45.76,9200.0,28.8436,28.8814,28.8373,28.8499,9200.0
2006-07-31 15:10:00,45.79,45.84,45.75,45.78,20600.0,28.8688,28.9003,28.8436,28.8625,20600.0
2006-07-31 15:15:00,45.76,45.8,45.75,45.77,20400.0,28.8499,28.8751,28.8436,28.8562,20400.0
2006-07-31 15:20:00,45.75,45.84,45.74,45.75,26100.0,28.8436,28.9003,28.8373,28.8436,26100.0
2006-07-31 15:25:00,45.75,45.78,45.73,45.75,16800.0,28.8436,28.8625,28.831,28.8436,16800.0
2006-07-31 15:30:00,45.76,45.78,45.74,45.77,13400.0,28.8499,28.8625,28.8373,28.8562,13400.0
2006-07-31 15:35:00,45.75,45.85,45.75,45.83,40600.0,28.8436,28.9066,28.8436,28.894,40600.0
2006-07-31 15:40:00,45.82,45.84,45.8,45.81,24700.0,28.8877,28.9003,28.8751,28.8814,24700.0
2006-07-31 15:45:00,45.81,45.83,45.7,45.7,29200.0,28.8814,28.894,28.8121,28.8121,29200.0
2006-07-31 15:50:00,45.72,45.78,45.69,45.78,24500.0,28.8247,28.8625,28.8058,28.8625,24500.0
2006-07-31 15:55:00,45.76,45.8,45.74,45.79,45700.0,28.8499,28.8751,28.8373,28.8688,45700.0
2006-08-01 09:30:00,45.45,45.5,45.31,45.34,73100.0,28.6545,28.686,28.5662,28.5851,73100.0
2006-08-01 09:35:00,45.34,45.46,45.33,45.39,56700.0,28.5851,28.6608,28.5788,28.6166,56700.0
2006-08-01 09:40:00,45.38,45.38,45.27,45.28,22900.0,28.6103,28.6103,28.541,28.5473,22900.0
2006-08-01 09:45:00,45.26,45.32,45.18,45.19,33500.0,28.5347,28.5725,28.4842,28.4905,33500.0
2006-08-01 09:50:00,45.19,45.29,45.16,45.29,49000.0,28.4905,28.5536,28.4716,28.5536,49000.0
2006-08-01 09:55:00,45.26,45.26,45.13,45.25,21700.0,28.5347,28.5347,28.4527,28.5284,21700.0
2006-08-01 10:00:00,45.26,45.28,45.0,45.04,20800.0,28.5347,28.5473,28.3707,28.396,20800.0
2006-08-01 10:05:00,45.02,45.1,44.92,44.99,27800.0,28.3834,28.4338,28.3203,28.3644,27800.0
2006-08-01 10:10:00,44.96,45.07,44.91,44.93,25600.0,28.3455,28.4149,28.314,28.3266,25600.0
2006-08-01 10:15:00,44.92,45.0,44.9,44.99,16100.0,28.3203,28.3707,28.3077,28.3644,16100.0
2006-08-01 10:20:00,44.99,45.16,44.99,45.16,22400.0,28.3644,28.4716,28.3644,28.4716,22400.0
2006-08-01 10:25:00,45.13,45.23,45.13,45.21,19600.0,28.4527,28.5158,28.4527,28.5031,19600.0
2006-08-01 10:30:00,45.22,45.26,45.19,45.21,20600.0,28.5094,28.5347,28.4905,28.5031,20600.0
2006-08-01 10:35:00,45.21,45.22,45.16,45.18,12600.0,28.5031,28.5094,28.4716,28.4842,12600.0
2006-08-01 10:40:00,45.16,45.26,45.16,45.26,11700.0,28.4716,28.5347,28.4716,28.5347,11700.0
2006-08-01 10:45:00,45.26,45.26,45.19,45.25,21400.0,28.5347,28.5347,28.4905,28.5284,21400.0
2006-08-01 10:50:00,45.23,45.24,45.16,45.18,17600.0,28.5158,28.5221,28.4716,28.4842,17600.0
2006-08-01 10:55:00,45.16,45.16,45.02,45.04,19900.0,28.4716,28.4716,28.3834,28.396,19900.0
2006-08-01 11:00:00,45.02,45.08,45.0,45.07,14800.0,28.3834,28.4212,28.3707,28.4149,14800.0
2006-08-01 11:05:00,45.07,45.14,45.06,45.08,33400.0,28.4149,28.459,28.4086,28.4212,33400.0
2006-08-01 11:10:00,45.09,45.1,45.05,45.08,12700.0,28.4275,28.4338,28.4023,28.4212,12700.0
2006-08-01 11:15:00,45.09,45.09,45.03,45.09,8000.0,28.4275,28.4275,28.3897,28.4275,8000.0
2006-08-01 11:20:00,45.06,45.08,45.04,45.05,10200.0,28.4086,28.4212,28.396,28.4023,10200.0
2006-08-01 11:25:00,45.05,45.09,45.03,45.09,6700.0,28.4023,28.4275,28.3897,28.4275,6700.0
2006-08-01 11:30:00,45.07,45.09,45.07,45.07,5600.0,28.4149,28.4275,28.4149,28.4149,5600.0
2006-08-01 11:35:00,45.08,45.09,45.06,45.08,11400.0,28.4212,28.4275,28.4086,28.4212,11400.0
2006-08-01 11:40:00,45.08,45.09,45.0,45.01,13700.0,28.4212,28.4275,28.3707,28.3771,13700.0
2006-08-01 11:45:00,44.99,45.01,44.97,44.99,9300.0,28.3644,28.3771,28.3518,28.3644,9300.0
2006-08-01 11:50:00,44.99,45.07,44.98,45.07,13600.0,28.3644,28.4149,28.3581,28.4149,13600.0
2006-08-01 11:55:00,45.05,45.08,45.04,45.06,7900.0,28.4023,28.4212,28.396,28.4086,7900.0
2006-08-01 12:00:00,45.06,45.07,45.01,45.03,9200.0,28.4086,28.4149,28.3771,28.3897,9200.0
2006-08-01 12:05:00,45.02,45.02,45.0,45.02,12300.0,28.3834,28.3834,28.3707,28.3834,12300.0
2006-08-01 12:10:00,45.02,45.07,45.0,45.04,15100.0,28.3834,28.4149,28.3707,28.396,15100.0
2006-08-01 12:15:00,45.03,45.09,45.01,45.07,10500.0,28.3897,28.4275,28.3771,28.4149,10500.0
2006-08-01 12:20:00,45.09,45.1,45.07,45.1,17000.0,28.4275,28.4338,28.4149,28.4338,17000.0
2006-08-01 12:25:00,45.09,45.18,45.09,45.09,30300.0,28.4275,28.4842,28.4275,28.4275,30300.0
2006-08-01 12:30:00,45.09,45.09,45.06,45.06,9500.0,28.4275,28.4275,28.4086,28.4086,9500.0
2006-08-01 12:35:00,45.06,45.08,45.01,45.08,7600.0,28.4086,28.4212,28.3771,28.4212,7600.0
2006-08-01 12:40:00,45.07,45.08,45.02,45.06,6200.0,28.4149,28.4212,28.3834,28.4086,6200.0
2006-08-01 12:45:00,45.06,45.07,45.01,45.04,102000.0,28.4086,28.4149,28.3771,28.396,102000.0
2006-08-01 12:50:00,45.04,45.05,45.0,45.0,5900.0,28.396,28.4023,28.3707,28.3707,5900.0
2006-08-01 12:55:00,45.01,45.07,45.0,45.07,6400.0,28.3771,28.4149,28.3707,28.4149,6400.0
2006-08-01 13:00:00,45.03,45.04,44.95,44.95,20700.0,28.3897,28.396,28.3392,28.3392,20700.0
2006-08-01 13:05:00,44.96,44.97,44.84,44.84,21300.0,28.3455,28.3518,28.2699,28.2699,21300.0
2006-08-01 13:10:00,44.85,44.9,44.84,44.86,26900.0,28.2762,28.3077,28.2699,28.2825,26900.0
2006-08-01 13:15:00,44.86,44.92,44.85,44.89,19600.0,28.2825,28.3203,28.2762,28.3014,19600.0
2006-08-01 13:20:00,44.89,44.9,44.84,44.85,7700.0,28.3014,28.3077,28.2699,28.2762,7700.0
2006-08-01 13:25:00,44.84,44.87,44.82,44.84,9200.0,28.2699,28.2888,28.2573,28.2699,9200.0
2006-08-01 13:30:00,44.84,44.84,44.78,44.79,12100.0,28.2699,28.2699,28.232,28.2384,12100.0
2006-08-01 13:35:00,44.79,44.82,44.77,44.81,19000.0,28.2384,28.2573,28.2257,28.251,19000.0
2006-08-01 13:40:00,44.81,44.85,44.81,44.84,8400.0,28.251,28.2762,28.251,28.2699,8400.0
2006-08-01 13:45:00,44.85,44.95,44.85,44.95,9300.0,28.2762,28.3392,28.2762,28.3392,9300.0
2006-08-01 13:50:00,44.94,45.0,44.94,44.97,17700.0,28.3329,28.3707,28.3329,28.3518,17700.0
2006-08-01 13:55:00,44.95,44.95,44.89,44.94,10100.0,28.3392,28.3392,28.3014,28.3329,10100.0
2006-08-01 14:00:00,44.94,45.01,44.94,44.96,17100.0,28.3329,28.3771,28.3329,28.3455,17100.0
2006-08-01 14:05:00,44.95,44.99,44.91,44.93,16200.0,28.3392,28.3644,28.314,28.3266,16200.0
2006-08-01 14:10:00,44.92,44.95,44.89,44.89,5100.0,28.3203,28.3392,28.3014,28.3014,5100.0
2006-08-01 14:15:00,44.9,44.98,44.9,44.95,9200.0,28.3077,28.3581,28.3077,28.3392,9200.0
2006-08-01 14:20:00,44.96,44.96,44.89,44.92,19200.0,28.3455,28.3455,28.3014,28.3203,19200.0
2006-08-01 14:25:00,44.93,44.95,44.88,44.93,8500.0,28.3266,28.3392,28.2951,28.3266,8500.0
2006-08-01 14:30:00,44.93,44.93,44.9,44.92,15300.0,28.3266,28.3266,28.3077,28.3203,15300.0
2006-08-01 14:35:00,44.92,44.93,44.85,44.86,9400.0,28.3203,28.3266,28.2762,28.2825,9400.0
2006-08-01 14:40:00,44.86,44.87,44.8,44.84,9900.0,28.2825,28.2888,28.2447,28.2699,9900.0
2006-08-01 14:45:00,44.84,44.89,44.84,44.88,5500.0,28.2699,28.3014,28.2699,28.2951,5500.0
2006-08-01 14:50:00,44.87,45.0,44.86,44.98,15600.0,28.2888,28.3707,28.2825,28.3581,15600.0
2006-08-01 14:55:00,44.98,44.98,44.95,44.98,7500.0,28.3581,28.3581,28.3392,28.3581,7500.0
2006-08-01 15:00:00,44.94,44.98,44.93,44.94,9600.0,28.3329,28.3581,28.3266,28.3329,9600.0
2006-08-01 15:05:00,44.94,44.94,44.87,44.9,15700.0,28.3329,28.3329,28.2888,28.3077,15700.0
2006-08-01 15:10:00,44.88,44.91,44.86,44.86,10600.0,28.2951,28.314,28.2825,28.2825,10600.0
2006-08-01 15:15:00,44.86,44.87,44.83,44.86,12700.0,28.2825,28.2888,28.2636,28.2825,12700.0
2006-08-01 15:20:00,44.86,44.96,44.86,44.95,14800.0,28.2825,28.3455,28.2825,28.3392,14800.0
2006-08-01 15:25:00,44.95,44.99,44.92,44.98,16300.0,28.3392,28.3644,28.3203,28.3581,16300.0
2006-08-01 15:30:00,44.97,45.0,44.92,44.93,25100.0,28.3518,28.3707,28.3203,28.3266,25100.0
2006-08-01 15:35:00,44.93,44.98,44.91,44.97,20600.0,28.3266,28.3581,28.314,28.3518,20600.0
2006-08-01 15:40:00,44.98,45.01,44.93,44.97,25000.0,28.3581,28.3771,28.3266,28.3518,25000.0
2006-08-01 15:45:00,44.97,45.01,44.97,45.0,37500.0,28.3518,28.3771,28.3518,28.3707,37500.0
2006-08-01 15:50:00,45.02,45.07,45.0,45.06,58100.0,28.3834,28.4149,28.3707,28.4086,58100.0
2006-08-01 15:55:00,45.06,45.07,45.01,45.01,44700.0,28.4086,28.4149,28.3771,28.3771,44700.0
2006-08-02 09:30:00,45.08,45.11,44.78,44.87,36300.0,28.4212,28.4401,28.232,28.2888,36300.0
2006-08-02 09:35:00,44.88,45.17,44.86,45.13,22900.0,28.2951,28.4779,28.2825,28.4527,22900.0
2006-08-02 09:40:00,45.13,45.17,45.0,45.15,76300.0,28.4527,28.4779,28.3707,28.4653,76300.0
2006-08-02 09:45:00,45.13,45.35,45.12,45.16,26700.0,28.4527,28.5914,28.4464,28.4716,26700.0
2006-08-02 09:50:00,45.19,45.26,45.16,45.22,62300.0,28.4905,28.5347,28.4716,28.5094,62300.0
2006-08-02 09:55:00,45.22,45.25,45.18,45.18,10000.0,28.5094,28.5284,28.4842,28.4842,10000.0
2006-08-02 10:00:00,45.16,45.21,45.14,45.19,21000.0,28.4716,28.5031,28.459,28.4905,21000.0
2006-08-02 10:05:00,45.19,45.19,45.13,45.18,11700.0,28.4905,28.4905,28.4527,28.4842,11700.0
2006-08-02 10:10:00,45.16,45.17,45.05,45.05,12000.0,28.4716,28.4779,28.4023,28.4023,12000.0
2006-08-02 10:15:00,45.05,45.06,44.96,44.96,47700.0,28.4023,28.4086,28.3455,28.3455,47700.0
2006-08-02 10:20:00,44.97,45.01,44.95,44.97,33100.0,28.3518,28.3771,28.3392,28.3518,33100.0
2006-08-02 10:25:00,44.97,45.12,44.95,45.12,50400.0,28.3518,28.4464,28.3392,28.4464,50400.0
2006-08-02 10:30:00,45.12,45.12,44.97,45.0,46600.0,28.4464,28.4464,28.3518,28.3707,46600.0
2006-08-02 10:35:00,45.0,45.02,44.96,45.01,34700.0,28.3707,28.3834,28.3455,28.3771,34700.0
2006-08-02 10:40:00,45.0,45.01,44.96,45.01,20500.0,28.3707,28.3771,28.3455,28.3771,20500.0
2006-08-02 10:45:00,45.0,45.04,44.94,45.01,20000.0,28.3707,28.396,28.3329,28.3771,20000.0
2006-08-02 10:50:00,45.01,45.06,44.98,45.03,24000.0,28.3771,28.4086,28.3581,28.3897,24000.0
2006-08-02 10:55:00,45.04,45.06,45.01,45.03,22300.0,28.396,28.4086,28.3771,28.3897,22300.0
2006-08-02 11:00:00,45.02,45.13,45.02,45.12,14600.0,28.3834,28.4527,28.3834,28.4464,14600.0
2006-08-02 11:05:00,45.13,45.14,45.1,45.11,11900.0,28.4527,28.459,28.4338,28.4401,11900.0
2006-08-02 11:10:00,45.13,45.31,45.13,45.29,16300.0,28.4527,28.5662,28.4527,28.5536,16300.0
2006-08-02 11:15:00,45.28,45.35,45.28,45.31,16600.0,28.5473,28.5914,28.5473,28.5662,16600.0
2006-08-02 11:20:00,45.31,45.42,45.31,45.4,15700.0,28.5662,28.6355,28.5662,28.6229,15700.0
2006-08-02 11:25:00,45.4,45.4,45.32,45.32,10700.0,28.6229,28.6229,28.5725,28.5725,10700.0
2006-08-02 11:30:00,45.32,45.33,45.26,45.26,31300.0,28.5725,28.5788,28.5347,28.5347,31300.0
2006-08-02 11:35:00,45.27,45.28,45.21,45.21,12100.0,28.541,28.5473,28.5031,28.5031,12100.0
2006-08-02 11:40:00,45.21,45.22,45.19,45.2,16700.0,28.5031,28.5094,28.4905,28.4968,16700.0
2006-08-02 11:45:00,45.19,45.26,45.19,45.26,11100.0,28.4905,28.5347,28.4905,28.5347,11100.0
2006-08-02 11:50:00,45.25,45.35,45.25,45.34,28000.0,28.5284,28.5914,28.5284,28.5851,28000.0
2006-08-02 11:55:00,45.33,45.51,45.33,45.5,34600.0,28.5788,28.6923,28.5788,28.686,34600.0
2006-08-02 12:00:00,45.52,45.53,45.48,45.52,20300.0,28.6986,28.7049,28.6734,28.6986,20300.0
2006-08-02 12:05:00,45.54,45.6,45.48,45.59,19300.0,28.7112,28.749,28.6734,28.7427,19300.0
2006-08-02 12:10:00,45.6,45.67,45.56,45.67,33400.0,28.749,28.7932,28.7238,28.7932,33400.0
2006-08-02 12:15:00,45.67,45.69,45.65,45.66,14400.0,28.7932,28.8058,28.7805,28.7869,14400.0
2006-08-02 12:20:00,45.68,45.71,45.64,45.68,27200.0,28.7995,28.8184,28.7742,28.7995,27200.0
2006-08-02 12:25:00,45.69,45.74,45.69,45.71,15100.0,28.8058,28.8373,28.8058,28.8184,15100.0
2006-08-02 12:30:00,45.71,45.71,45.64,45.64,16100.0,28.8184,28.8184,28.7742,28.7742,16100.0
2006-08-02 12:35:00,45.65,45.67,45.64,45.67,5200.0,28.7805,28.7932,28.7742,28.7932,5200.0
2006-08-02 12:40:00,45.65,45.7,45.65,45.7,8700.0,28.7805,28.8121,28.7805,28.8121,8700.0
2006-08-02 12:45:00,45.7,45.73,45.65,45.65,29500.0,28.8121,28.831,28.7805,28.7805,29500.0
2006-08-02 12:50:00,45.64,45.66,45.62,45.66,17900.0,28.7742,28.7869,28.7616,28.7869,17900.0
2006-08-02 12:55:00,45.65,45.65,45.61,45.65,11300.0,28.7805,28.7805,28.7553,28.7805,11300.0
2006-08-02 13:00:00,45.66,45.66,45.62,45.62,10200.0,28.7869,28.7869,28.7616,28.7616,10200.0
2006-08-02 13:05:00,45.62,45.63,45.59,45.59,10100.0,28.7616,28.7679,28.7427,28.7427,10100.0
2006-08-02 13:10:00,45.59,45.64,45.57,45.61,9400.0,28.7427,28.7742,28.7301,28.7553,9400.0
2006-08-02 13:15:00,45.61,45.65,45.61,45.62,10100.0,28.7553,28.7805,28.7553,28.7616,10100.0
2006-08-02 13:20:00,45.61,45.61,45.54,45.58,8600.0,28.7553,28.7553,28.7112,28.7364,8600.0
2006-08-02 13:25:00,45.58,45.66,45.58,45.64,11900.0,28.7364,28.7869,28.7364,28.7742,11900.0
2006-08-02 13:30:00,45.64,45.66,45.57,45.6,12300.0,28.7742,28.7869,28.7301,28.749,12300.0
2006-08-02 13:35:00,45.59,45.59,45.54,45.54,13300.0,28.7427,28.7427,28.7112,28.7112,13300.0
2006-08-02 13:40:00,45.54,45.54,45.52,45.54,7400.0,28.7112,28.7112,28.6986,28.7112,7400.0
2006-08-02 13:45:00,45.56,45.56,45.5,45.52,25300.0,28.7238,28.7238,28.686,28.6986,25300.0
2006-08-02 13:50:00,45.53,45.54,45.51,45.52,13800.0,28.7049,28.7112,28.6923,28.6986,13800.0
2006-08-02 13:55:00,45.53,45.53,45.5,45.5,9100.0,28.7049,28.7049,28.686,28.686,9100.0
2006-08-02 14:00:00,45.5,45.52,45.47,45.51,9400.0,28.686,28.6986,28.6671,28.6923,9400.0
2006-08-02 14:05:00,45.51,45.61,45.49,45.61,17800.0,28.6923,28.7553,28.6797,28.7553,17800.0
2006-08-02 14:10:00,45.6,45.68,45.6,45.64,26400.0,28.749,28.7995,28.749,28.7742,26400.0
2006-08-02 14:15:00,45.65,45.65,45.6,45.61,24700.0,28.7805,28.7805,28.749,28.7553,24700.0
2006-08-02 14:20:00,45.61,45.61,45.57,45.58,9900.0,28.7553,28.7553,28.7301,28.7364,9900.0
2006-08-02 14:25:00,45.57,45.57,45.42,45.5,28500.0,28.7301,28.7301,28.6355,28.686,28500.0
2006-08-02 14:30:00,45.5,45.55,45.46,45.52,20000.0,28.686,28.7175,28.6608,28.6986,20000.0
2006-08-02 14:35:00,45.52,45.54,45.45,45.5,16100.0,28.6986,28.7112,28.6545,28.686,16100.0
2006-08-02 14:40:00,45.5,45.56,45.5,45.5,15700.0,28.686,28.7238,28.686,28.686,15700.0
2006-08-02 14:45:00,45.51,45.57,45.48,45.55,24300.0,28.6923,28.7301,28.6734,28.7175,24300.0
2006-08-02 14:50:00,45.55,45.59,45.53,45.55,16300.0,28.7175,28.7427,28.7049,28.7175,16300.0
2006-08-02 14:55:00,45.55,45.59,45.54,45.55,10100.0,28.7175,28.7427,28.7112,28.7175,10100.0
2006-08-02 15:00:00,45.55,45.57,45.5,45.51,9900.0,28.7175,28.7301,28.686,28.6923,9900.0
2006-08-02 15:05:00,45.5,45.57,45.5,45.52,22900.0,28.686,28.7301,28.686,28.6986,22900.0
2006-08-02 15:10:00,45.55,45.55,45.37,45.39,15900.0,28.7175,28.7175,28.604,28.6166,15900.0
2006-08-02 15:15:00,45.42,45.53,45.42,45.52,15000.0,28.6355,28.7049,28.6355,28.6986,15000.0
2006-08-02 15:20:00,45.54,45.59,45.5,45.54,29700.0,28.7112,28.7427,28.686,28.7112,29700.0
2006-08-02 15:25:00,45.55,45.58,45.51,45.51,17100.0,28.7175,28.7364,28.6923,28.6923,17100.0
2006-08-02 15:30:00,45.51,45.64,45.5,45.61,35500.0,28.6923,28.7742,28.686,28.7553,35500.0
2006-08-02 15:35:00,45.6,45.6,45.51,45.54,44000.0,28.749,28.749,28.6923,28.7112,44000.0
2006-08-02 15:40:00,45.54,45.59,45.44,45.46,28300.0,28.7112,28.7427,28.6481,28.6608,28300.0
2006-08-02 15:45:00,45.46,45.46,45.37,45.39,31600.0,28.6608,28.6608,28.604,28.6166,31600.0
2006-08-02 15:50:00,45.39,45.53,45.38,45.44,26100.0,28.6166,28.7049,28.6103,28.6481,26100.0
2006-08-02 15:55:00,45.43,45.5,45.41,45.48,56100.0,28.6418,28.686,28.6292,28.6734,56100.0
2006-08-03 09:30:00,45.3,45.8,45.24,45.4,32200.0,28.5599,28.8751,28.5221,28.6229,32200.0
2006-08-03 09:35:00,45.5,45.55,45.34,45.37,19700.0,28.686,28.7175,28.5851,28.604,19700.0
2006-08-03 09:40:00,45.38,45.68,45.36,45.57,20500.0,28.6103,28.7995,28.5977,28.7301,20500.0
2006-08-03 09:45:00,45.58,45.82,45.58,45.68,19100.0,28.7364,28.8877,28.7364,28.7995,19100.0
2006-08-03 09:50:00,45.67,45.72,45.62,45.72,27400.0,28.7932,28.8247,28.7616,28.8247,27400.0
2006-08-03 09:55:00,45.7,45.77,45.63,45.63,21600.0,28.8121,28.8562,28.7679,28.7679,21600.0
2006-08-03 10:00:00,45.65,45.73,45.58,45.6,26300.0,28.7805,28.831,28.7364,28.749,26300.0
2006-08-03 10:05:00,45.63,45.68,45.56,45.61,23400.0,28.7679,28.7995,28.7238,28.7553,23400.0
2006-08-03 10:10:00,45.59,45.66,45.56,45.65,11000.0,28.7427,28.7869,28.7238,28.7805,11000.0
2006-08-03 10:15:00,45.64,45.77,45.64,45.77,15100.0,28.7742,28.8562,28.7742,28.8562,15100.0
2006-08-03 10:20:00,45.77,45.79,45.74,45.76,13000.0,28.8562,28.8688,28.8373,28.8499,13000.0
2006-08-03 10:25:00,45.74,45.78,45.68,45.72,24100.0,28.8373,28.8625,28.7995,28.8247,24100.0
2006-08-03 10:30:00,45.7,45.71,45.64,45.65,19800.0,28.8121,28.8184,28.7742,28.7805,19800.0
2006-08-03 10:35:00,45.67,45.68,45.61,45.63,8100.0,28.7932,28.7995,28.7553,28.7679,8100.0
2006-08-03 10:40:00,45.63,45.7,45.61,45.68,5400.0,28.7679,28.8121,28.7553,28.7995,5400.0
2006-08-03 10:45:00,45.69,45.69,45.64,45.64,1800.0,28.8058,28.8058,28.7742,28.7742,1800.0
2006-08-03 10:50:00,45.64,45.75,45.64,45.74,8400.0,28.7742,28.8436,28.7742,28.8373,8400.0
2006-08-03 10:55:00,45.73,45.8,45.7,45.8,18200.0,28.831,28.8751,28.8121,28.8751,18200.0
2006-08-03 11:00:00,45.81,45.91,45.81,45.89,15000.0,28.8814,28.9445,28.8814,28.9319,15000.0
2006-08-03 11:05:00,45.9,45.93,45.83,45.83,10700.0,28.9382,28.9571,28.894,28.894,10700.0
2006-08-03 11:10:00,45.85,45.86,45.81,45.85,9500.0,28.9066,28.9129,28.8814,28.9066,9500.0
2006-08-03 11:15:00,45.87,45.87,45.7,45.71,5200.0,28.9192,28.9192,28.8121,28.8184,5200.0
2006-08-03 11:20:00,45.73,45.73,45.62,45.63,7500.0,28.831,28.831,28.7616,28.7679,7500.0
2006-08-03 11:25:00,45.64,45.69,45.64,45.69,13500.0,28.7742,28.8058,28.7742,28.8058,13500.0
2006-08-03 11:30:00,45.7,45.76,45.67,45.71,17900.0,28.8121,28.8499,28.7932,28.8184,17900.0
2006-08-03 11:35:00,45.71,45.74,45.68,45.7,17700.0,28.8184,28.8373,28.7995,28.8121,17700.0
2006-08-03 11:40:00,45.69,45.73,45.67,45.72,10800.0,28.8058,28.831,28.7932,28.8247,10800.0
2006-08-03 11:45:00,45.73,45.76,45.73,45.74,9300.0,28.831,28.8499,28.831,28.8373,9300.0
2006-08-03 11:50:00,45.73,45.75,45.73,45.74,4900.0,28.831,28.8436,28.831,28.8373,4900.0
2006-08-03 11:55:00,45.74,45.78,45.73,45.76,6100.0,28.8373,28.8625,28.831,28.8499,6100.0
2006-08-03 12:00:00,45.77,45.78,45.72,45.74,8000.0,28.8562,28.8625,28.8247,28.8373,8000.0
2006-08-03 12:05:00,45.74,45.79,45.74,45.78,5800.0,28.8373,28.8688,28.8373,28.8625,5800.0
2006-08-03 12:10:00,45.78,45.87,45.78,45.87,29800.0,28.8625,28.9192,28.8625,28.9192,29800.0
2006-08-03 12:15:00,45.85,45.92,45.85,45.9,15900.0,28.9066,28.9508,28.9066,28.9382,15900.0
2006-08-03 12:20:00,45.9,46.02,45.9,46.0,29600.0,28.9382,29.0138,28.9382,29.0012,29600.0
2006-08-03 12:25:00,46.02,46.07,46.02,46.05,26000.0,29.0138,29.0453,29.0138,29.0327,26000.0
2006-08-03 12:30:00,46.06,46.1,46.01,46.09,18400.0,29.039,29.0643,29.0075,29.0579,18400.0
2006-08-03 12:35:00,46.09,46.19,46.09,46.15,29800.0,29.0579,29.121,29.0579,29.0958,29800.0
2006-08-03 12:40:00,46.16,46.18,46.05,46.06,21900.0,29.1021,29.1147,29.0327,29.039,21900.0
2006-08-03 12:45:00,46.06,46.13,46.06,46.12,16400.0,29.039,29.0832,29.039,29.0769,16400.0
2006-08-03 12:50:00,46.13,46.22,46.13,46.2,34800.0,29.0832,29.1399,29.0832,29.1273,34800.0
2006-08-03 12:55:00,46.21,46.22,46.18,46.2,25600.0,29.1336,29.1399,29.1147,29.1273,25600.0
2006-08-03 13:00:00,46.21,46.3,46.21,46.25,37300.0,29.1336,29.1903,29.1336,29.1588,37300.0
2006-08-03 13:05:00,46.27,46.31,46.25,46.25,23700.0,29.1714,29.1967,29.1588,29.1588,23700.0
2006-08-03 13:10:00,46.26,46.36,46.25,46.36,24800.0,29.1651,29.2282,29.1588,29.2282,24800.0
2006-08-03 13:15:00,46.36,46.48,46.36,46.43,30200.0,29.2282,29.3038,29.2282,29.2723,30200.0
2006-08-03 13:20:00,46.43,46.48,46.42,46.45,25700.0,29.2723,29.3038,29.266,29.2849,25700.0
2006-08-03 13:25:00,46.45,46.47,46.43,46.43,8700.0,29.2849,29.2975,29.2723,29.2723,8700.0
2006-08-03 13:30:00,46.43,46.52,46.43,46.49,52600.0,29.2723,29.329,29.2723,29.3101,52600.0
2006-08-03 13:35:00,46.49,46.53,46.47,46.5,38200.0,29.3101,29.3354,29.2975,29.3164,38200.0
2006-08-03 13:40:00,46.49,46.53,46.49,46.51,40800.0,29.3101,29.3354,29.3101,29.3227,40800.0
2006-08-03 13:45:00,46.51,46.55,46.49,46.54,41200.0,29.3227,29.348,29.3101,29.3417,41200.0
2006-08-03 13:50:00,46.54,46.56,46.52,46.53,27900.0,29.3417,29.3543,29.329,29.3354,27900.0
2006-08-03 13:55:00,46.52,46.53,46.5,46.5,21000.0,29.329,29.3354,29.3164,29.3164,21000.0
2006-08-03 14:00:00,46.51,46.51,46.5,46.51,17900.0,29.3227,29.3227,29.3164,29.3227,17900.0
2006-08-03 14:05:00,46.5,46.52,46.42,46.43,17600.0,29.3164,29.329,29.266,29.2723,17600.0
2006-08-03 14:10:00,46.45,46.51,46.43,46.49,24200.0,29.2849,29.3227,29.2723,29.3101,24200.0
2006-08-03 14:15:00,46.52,46.52,46.48,46.5,38100.0,29.329,29.329,29.3038,29.3164,38100.0
2006-08-03 14:20:00,46.49,46.5,46.35,46.35,36600.0,29.3101,29.3164,29.2219,29.2219,36600.0
2006-08-03 14:25:00,46.35,46.47,46.34,46.47,26400.0,29.2219,29.2975,29.2156,29.2975,26400.0
2006-08-03 14:30:00,46.48,46.5,46.42,46.5,29100.0,29.3038,29.3164,29.266,29.3164,29100.0
2006-08-03 14:35:00,46.5,46.52,46.49,46.52,39600.0,29.3164,29.329,29.3101,29.329,39600.0
2006-08-03 14:40:00,46.52,46.54,46.47,46.5,39200.0,29.329,29.3417,29.2975,29.3164,39200.0
2006-08-03 14:45:00,46.5,46.51,46.5,46.51,20400.0,29.3164,29.3227,29.3164,29.3227,20400.0
2006-08-03 14:50:00,46.5,46.56,46.5,46.56,78900.0,29.3164,29.3543,29.3164,29.3543,78900.0
2006-08-03 14:55:00,46.57,46.62,46.55,46.6,19700.0,29.3606,29.3921,29.348,29.3795,19700.0
2006-08-03 15:00:00,46.6,46.6,46.55,46.58,18000.0,29.3795,29.3795,29.348,29.3669,18000.0
2006-08-03 15:05:00,46.56,46.57,46.52,46.52,12900.0,29.3543,29.3606,29.329,29.329,12900.0
2006-08-03 15:10:00,46.52,46.53,46.48,46.5,13900.0,29.329,29.3354,29.3038,29.3164,13900.0
2006-08-03 15:15:00,46.5,46.58,46.49,46.57,18300.0,29.3164,29.3669,29.3101,29.3606,18300.0
2006-08-03 15:20:00,46.58,46.58,46.53,46.56,61900.0,29.3669,29.3669,29.3354,29.3543,61900.0
2006-08-03 15:25:00,46.56,46.57,46.52,46.52,60500.0,29.3543,29.3606,29.329,29.329,60500.0
2006-08-03 15:30:00,46.53,46.53,46.46,46.48,37700.0,29.3354,29.3354,29.2912,29.3038,37700.0
2006-08-03 15:35:00,46.46,46.48,46.36,46.39,42700.0,29.2912,29.3038,29.2282,29.2471,42700.0
2006-08-03 15:40:00,46.39,46.47,46.39,46.47,37600.0,29.2471,29.2975,29.2471,29.2975,37600.0
2006-08-03 15:45:00,46.47,46.47,46.36,46.36,30200.0,29.2975,29.2975,29.2282,29.2282,30200.0
2006-08-03 15:50:00,46.37,46.37,46.28,46.29,26500.0,29.2345,29.2345,29.1777,29.184,26500.0
2006-08-03 15:55:00,46.3,46.4,46.3,46.39,55800.0,29.1903,29.2534,29.1903,29.2471,55800.0
2006-08-04 09:30:00,47.3,47.3,47.3,47.3,0.0,29.8208,29.8208,29.8208,29.8208,0.0
2006-08-04 09:35:00,47.3,47.3,47.3,47.3,0.0,29.8208,29.8208,29.8208,29.8208,0.0
2006-08-04 09:40:00,47.07,47.3,47.03,47.25,188600.0,29.6758,29.8208,29.6506,29.7893,188600.0
2006-08-04 09:45:00,47.26,47.35,47.1,47.1,78700.0,29.7956,29.8523,29.6947,29.6947,78700.0
2006-08-04 09:50:00,47.1,47.13,46.86,46.86,39300.0,29.6947,29.7136,29.5434,29.5434,39300.0
2006-08-04 09:55:00,46.86,46.96,46.79,46.95,28600.0,29.5434,29.6065,29.4993,29.6001,28600.0
2006-08-04 10:00:00,46.92,47.01,46.91,46.99,26400.0,29.5812,29.638,29.5749,29.6254,26400.0
2006-08-04 10:05:00,46.99,47.0,46.83,46.87,20400.0,29.6254,29.6317,29.5245,29.5497,20400.0
2006-08-04 10:10:00,46.85,46.87,46.7,46.85,20300.0,29.5371,29.5497,29.4425,29.5371,20300.0
2006-08-04 10:15:00,46.84,46.88,46.78,46.82,14700.0,29.5308,29.556,29.493,29.5182,14700.0
2006-08-04 10:20:00,46.78,46.85,46.69,46.74,18100.0,29.493,29.5371,29.4362,29.4677,18100.0
2006-08-04 10:25:00,46.74,46.79,46.68,46.72,12700.0,29.4677,29.4993,29.4299,29.4551,12700.0
2006-08-04 10:30:00,46.74,46.86,46.73,46.78,25000.0,29.4677,29.5434,29.4614,29.493,25000.0
2006-08-04 10:35:00,46.81,46.83,46.71,46.74,19200.0,29.5119,29.5245,29.4488,29.4677,19200.0
2006-08-04 10:40:00,46.74,46.74,46.64,46.71,23900.0,29.4677,29.4677,29.4047,29.4488,23900.0
2006-08-04 10:45:00,46.7,46.71,46.65,46.7,10100.0,29.4425,29.4488,29.411,29.4425,10100.0
2006-08-04 10:50:00,46.73,46.73,46.61,46.67,11000.0,29.4614,29.4614,29.3858,29.4236,11000.0
2006-08-04 10:55:00,46.7,46.73,46.57,46.6,10000.0,29.4425,29.4614,29.3606,29.3795,10000.0
2006-08-04 11:00:00,46.59,46.61,46.5,46.52,21700.0,29.3732,29.3858,29.3164,29.329,21700.0
2006-08-04 11:05:00,46.51,46.54,46.48,46.51,16000.0,29.3227,29.3417,29.3038,29.3227,16000.0
2006-08-04 11:10:00,46.49,46.49,46.4,46.47,16200.0,29.3101,29.3101,29.2534,29.2975,16200.0
2006-08-04 11:15:00,46.48,46.49,46.44,46.46,11700.0,29.3038,29.3101,29.2786,29.2912,11700.0
2006-08-04 11:20:00,46.47,46.59,46.45,46.56,13100.0,29.2975,29.3732,29.2849,29.3543,13100.0
2006-08-04 11:25:00,46.56,46.59,46.53,46.58,11300.0,29.3543,29.3732,29.3354,29.3669,11300.0
2006-08-04 11:30:00,46.53,46.57,46.45,46.49,12600.0,29.3354,29.3606,29.2849,29.3101,12600.0
2006-08-04 11:35:00,46.49,46.5,46.44,46.46,7900.0,29.3101,29.3164,29.2786,29.2912,7900.0
2006-08-04 11:40:00,46.46,46.6,46.38,46.41,53100.0,29.2912,29.3795,29.2408,29.2597,53100.0
2006-08-04 11:45:00,46.42,46.5,46.34,46.38,34900.0,29.266,29.3164,29.2156,29.2408,34900.0
2006-08-04 11:50:00,46.38,46.38,46.2,46.25,26000.0,29.2408,29.2408,29.1273,29.1588,26000.0
2006-08-04 11:55:00,46.25,46.3,46.2,46.28,18600.0,29.1588,29.1903,29.1273,29.1777,18600.0
2006-08-04 12:00:00,46.29,46.34,46.23,46.33,24300.0,29.184,29.2156,29.1462,29.2093,24300.0
2006-08-04 12:05:00,46.31,46.38,46.31,46.36,32200.0,29.1967,29.2408,29.1967,29.2282,32200.0
2006-08-04 12:10:00,46.37,46.39,46.31,46.31,23400.0,29.2345,29.2471,29.1967,29.1967,23400.0
2006-08-04 12:15:00,46.31,46.32,46.21,46.29,34200.0,29.1967,29.203,29.1336,29.184,34200.0
2006-08-04 12:20:00,46.26,46.32,46.16,46.16,21500.0,29.1651,29.203,29.1021,29.1021,21500.0
2006-08-04 12:25:00,46.16,46.16,46.1,46.13,57800.0,29.1021,29.1021,29.0643,29.0832,57800.0
2006-08-04 12:30:00,46.13,46.13,46.03,46.04,49100.0,29.0832,29.0832,29.0201,29.0264,49100.0
2006-08-04 12:35:00,46.05,46.05,45.95,45.96,39100.0,29.0327,29.0327,28.9697,28.976,39100.0
2006-08-04 12:40:00,45.99,46.03,45.96,46.0,28800.0,28.9949,29.0201,28.976,29.0012,28800.0
2006-08-04 12:45:00,46.0,46.02,45.95,45.98,22400.0,29.0012,29.0138,28.9697,28.9886,22400.0
2006-08-04 12:50:00,45.98,46.01,45.95,45.98,15500.0,28.9886,29.0075,28.9697,28.9886,15500.0
2006-08-04 12:55:00,45.97,46.06,45.93,46.06,17200.0,28.9823,29.039,28.9571,29.039,17200.0
2006-08-04 13:00:00,46.04,46.13,46.01,46.13,12900.0,29.0264,29.0832,29.0075,29.0832,12900.0
2006-08-04 13:05:00,46.13,46.15,46.1,46.11,14200.0,29.0832,29.0958,29.0643,29.0706,14200.0
2006-08-04 13:10:00,46.1,46.13,45.84,45.94,28300.0,29.0643,29.0832,28.9003,28.9634,28300.0
2006-08-04 13:15:00,45.94,45.95,45.76,45.87,20100.0,28.9634,28.9697,28.8499,28.9192,20100.0
2006-08-04 13:20:00,45.84,45.84,45.72,45.74,19700.0,28.9003,28.9003,28.8247,28.8373,19700.0
2006-08-04 13:25:00,45.74,45.88,45.71,45.86,22200.0,28.8373,28.9256,28.8184,28.9129,22200.0
2006-08-04 13:30:00,45.83,45.85,45.73,45.79,12500.0,28.894,28.9066,28.831,28.8688,12500.0
2006-08-04 13:35:00,45.78,45.8,45.7,45.7,19900.0,28.8625,28.8751,28.8121,28.8121,19900.0
2006-08-04 13:40:00,45.73,45.89,45.71,45.85,12200.0,28.831,28.9319,28.8184,28.9066,12200.0
2006-08-04 13:45:00,45.82,45.88,45.79,45.86,13700.0,28.8877,28.9256,28.8688,28.9129,13700.0
2006-08-04 13:50:00,45.88,45.88,45.84,45.84,11900.0,28.9256,28.9256,28.9003,28.9003,11900.0
2006-08-04 13:55:00,45.84,45.88,45.77,45.87,19500.0,28.9003,28.9256,28.8562,28.9192,19500.0
2006-08-04 14:00:00,45.86,46.04,45.82,46.04,19800.0,28.9129,29.0264,28.8877,29.0264,19800.0
2006-08-04 14:05:00,46.01,46.03,45.97,45.99,17000.0,29.0075,29.0201,28.9823,28.9949,17000.0
2006-08-04 14:10:00,46.0,46.03,45.95,45.95,11500.0,29.0012,29.0201,28.9697,28.9697,11500.0
2006-08-04 14:15:00,45.96,45.96,45.82,45.88,18400.0,28.976,28.976,28.8877,28.9256,18400.0
2006-08-04 14:20:00,45.89,45.92,45.73,45.76,19700.0,28.9319,28.9508,28.831,28.8499,19700.0
2006-08-04 14:25:00,45.77,45.94,45.77,45.87,16600.0,28.8562,28.9634,28.8562,28.9192,16600.0
2006-08-04 14:30:00,45.87,45.9,45.81,45.9,10500.0,28.9192,28.9382,28.8814,28.9382,10500.0
2006-08-04 14:35:00,45.89,45.97,45.88,45.95,15900.0,28.9319,28.9823,28.9256,28.9697,15900.0
2006-08-04 14:40:00,45.96,45.99,45.86,45.94,16600.0,28.976,28.9949,28.9129,28.9634,16600.0
2006-08-04 14:45:00,45.92,45.93,45.85,45.92,12700.0,28.9508,28.9571,28.9066,28.9508,12700.0
2006-08-04 14:50:00,45.93,45.93,45.78,45.82,17400.0,28.9571,28.9571,28.8625,28.8877,17400.0
2006-08-04 14:55:00,45.83,45.86,45.74,45.8,10900.0,28.894,28.9129,28.8373,28.8751,10900.0
2006-08-04 15:00:00,45.81,45.91,45.77,45.79,15400.0,28.8814,28.9445,28.8562,28.8688,15400.0
2006-08-04 15:05:00,45.78,45.9,45.72,45.9,14600.0,28.8625,28.9382,28.8247,28.9382,14600.0
2006-08-04 15:10:00,45.89,45.96,45.88,45.94,14500.0,28.9319,28.976,28.9256,28.9634,14500.0
2006-08-04 15:15:00,45.95,45.98,45.87,45.91,24000.0,28.9697,28.9886,28.9192,28.9445,24000.0
2006-08-04 15:20:00,45.94,45.97,45.87,45.97,18400.0,28.9634,28.9823,28.9192,28.9823,18400.0
2006-08-04 15:25:00,45.97,46.13,45.97,46.11,26000.0,28.9823,29.0832,28.9823,29.0706,26000.0
2006-08-04 15:30:00,46.09,46.16,46.02,46.05,22400.0,29.0579,29.1021,29.0138,29.0327,22400.0
2006-08-04 15:35:00,46.04,46.04,45.99,46.0,25900.0,29.0264,29.0264,28.9949,29.0012,25900.0
2006-08-04 15:40:00,46.0,46.09,45.99,46.0,67500.0,29.0012,29.0579,28.9949,29.0012,67500.0
2006-08-04 15:45:00,46.01,46.21,45.98,46.21,74400.0,29.0075,29.1336,28.9886,29.1336,74400.0
2006-08-04 15:50:00,46.21,46.5,46.21,46.46,169000.0,29.1336,29.3164,29.1336,29.2912,169000.0
2006-08-04 15:55:00,46.45,46.6,46.4,46.44,207100.0,29.2849,29.3795,29.2534,29.2786,207100.0
2006-08-07 09:30:00,46.52,46.52,46.27,46.3,30900.0,29.329,29.329,29.1714,29.1903,30900.0
2006-08-07 09:35:00,46.23,46.46,46.23,46.36,31000.0,29.1462,29.2912,29.1462,29.2282,31000.0
2006-08-07 09:40:00,46.36,46.39,46.13,46.15,41000.0,29.2282,29.2471,29.0832,29.0958,41000.0
2006-08-07 09:45:00,46.15,46.38,46.09,46.38,43500.0,29.0958,29.2408,29.0579,29.2408,43500.0
2006-08-07 09:50:00,46.37,46.54,46.31,46.43,40700.0,29.2345,29.3417,29.1967,29.2723,40700.0
2006-08-07 09:55:00,46.43,46.53,46.35,46.53,38500.0,29.2723,29.3354,29.2219,29.3354,38500.0
2006-08-07 10:00:00,46.53,46.55,46.36,46.43,22100.0,29.3354,29.348,29.2282,29.2723,22100.0
2006-08-07 10:05:00,46.43,46.47,46.39,46.44,30800.0,29.2723,29.2975,29.2471,29.2786,30800.0
2006-08-07 10:10:00,46.46,46.52,46.4,46.52,19900.0,29.2912,29.329,29.2534,29.329,19900.0
2006-08-07 10:15:00,46.52,46.53,46.43,46.46,16300.0,29.329,29.3354,29.2723,29.2912,16300.0
2006-08-07 10:20:00,46.46,46.52,46.39,46.4,21100.0,29.2912,29.329,29.2471,29.2534,21100.0
2006-08-07 10:25:00,46.41,46.44,46.33,46.33,13500.0,29.2597,29.2786,29.2093,29.2093,13500.0
2006-08-07 10:30:00,46.33,46.42,46.33,46.33,14800.0,29.2093,29.266,29.2093,29.2093,14800.0
2006-08-07 10:35:00,46.33,46.33,46.22,46.3,22800.0,29.2093,29.2093,29.1399,29.1903,22800.0
2006-08-07 10:40:00,46.29,46.35,46.28,46.34,20900.0,29.184,29.2219,29.1777,29.2156,20900.0
2006-08-07 10:45:00,46.34,46.36,46.31,46.33,15700.0,29.2156,29.2282,29.1967,29.2093,15700.0
2006-08-07 10:50:00,46.33,46.41,46.31,46.37,20600.0,29.2093,29.2597,29.1967,29.2345,20600.0
2006-08-07 10:55:00,46.36,46.39,46.28,46.28,19700.0,29.2282,29.2471,29.1777,29.1777,19700.0
2006-08-07 11:00:00,46.28,46.29,46.24,46.26,21800.0,29.1777,29.184,29.1525,29.1651,21800.0
2006-08-07 11:05:00,46.25,46.28,46.16,46.16,17500.0,29.1588,29.1777,29.1021,29.1021,17500.0
2006-08-07 11:10:00,46.16,46.16,46.1,46.14,6300.0,29.1021,29.1021,29.0643,29.0895,6300.0
2006-08-07 11:15:00,46.14,46.16,46.12,46.12,9700.0,29.0895,29.1021,29.0769,29.0769,9700.0
2006-08-07 11:20:00,46.11,46.18,46.1,46.18,9600.0,29.0706,29.1147,29.0643,29.1147,9600.0
2006-08-07 11:25:00,46.18,46.19,46.13,46.13,10700.0,29.1147,29.121,29.0832,29.0832,10700.0
2006-08-07 11:30:00,46.12,46.15,46.12,46.14,7700.0,29.0769,29.0958,29.0769,29.0895,7700.0
2006-08-07 11:35:00,46.13,46.24,46.13,46.24,12900.0,29.0832,29.1525,29.0832,29.1525,12900.0
2006-08-07 11:40:00,46.24,46.25,46.23,46.24,5200.0,29.1525,29.1588,29.1462,29.1525,5200.0
2006-08-07 11:45:00,46.25,46.32,46.23,46.32,9000.0,29.1588,29.203,29.1462,29.203,9000.0
2006-08-07 11:50:00,46.33,46.33,46.3,46.3,11800.0,29.2093,29.2093,29.1903,29.1903,11800.0
2006-08-07 11:55:00,46.3,46.32,46.27,46.31,7900.0,29.1903,29.203,29.1714,29.1967,7900.0
2006-08-07 12:00:00,46.33,46.39,46.33,46.35,15200.0,29.2093,29.2471,29.2093,29.2219,15200.0
2006-08-07 12:05:00,46.36,46.36,46.34,46.34,7500.0,29.2282,29.2282,29.2156,29.2156,7500.0
2006-08-07 12:10:00,46.34,46.36,46.32,46.32,17800.0,29.2156,29.2282,29.203,29.203,17800.0
2006-08-07 12:15:00,46.32,46.32,46.28,46.3,6000.0,29.203,29.203,29.1777,29.1903,6000.0
2006-08-07 12:20:00,46.29,46.36,46.29,46.29,8800.0,29.184,29.2282,29.184,29.184,8800.0
2006-08-07 12:25:00,46.31,46.39,46.31,46.39,6900.0,29.1967,29.2471,29.1967,29.2471,6900.0
2006-08-07 12:30:00,46.37,46.4,46.35,46.36,17100.0,29.2345,29.2534,29.2219,29.2282,17100.0
2006-08-07 12:35:00,46.37,46.38,46.35,46.36,9400.0,29.2345,29.2408,29.2219,29.2282,9400.0
2006-08-07 12:40:00,46.38,46.5,46.38,46.47,16900.0,29.2408,29.3164,29.2408,29.2975,16900.0
2006-08-07 12:45:00,46.46,46.55,46.45,46.5,17500.0,29.2912,29.348,29.2849,29.3164,17500.0
2006-08-07 12:50:00,46.49,46.49,46.36,46.36,14100.0,29.3101,29.3101,29.2282,29.2282,14100.0
2006-08-07 12:55:00,46.36,46.41,46.36,46.4,5500.0,29.2282,29.2597,29.2282,29.2534,5500.0
2006-08-07 13:00:00,46.4,46.41,46.35,46.38,15400.0,29.2534,29.2597,29.2219,29.2408,15400.0
2006-08-07 13:05:00,46.38,46.42,46.36,46.4,8200.0,29.2408,29.266,29.2282,29.2534,8200.0
2006-08-07 13:10:00,46.42,46.47,46.42,46.47,7800.0,29.266,29.2975,29.266,29.2975,7800.0
2006-08-07 13:15:00,46.48,46.51,46.48,46.5,14400.0,29.3038,29.3227,29.3038,29.3164,14400.0
2006-08-07 13:20:00,46.5,46.54,46.5,46.53,15400.0,29.3164,29.3417,29.3164,29.3354,15400.0
2006-08-07 13:25:00,46.53,46.6,46.51,46.58,15600.0,29.3354,29.3795,29.3227,29.3669,15600.0
2006-08-07 13:30:00,46.59,46.67,46.59,46.66,22100.0,29.3732,29.4236,29.3732,29.4173,22100.0
2006-08-07 13:35:00,46.66,46.66,46.57,46.62,14200.0,29.4173,29.4173,29.3606,29.3921,14200.0
2006-08-07 13:40:00,46.62,46.62,46.49,46.5,10300.0,29.3921,29.3921,29.3101,29.3164,10300.0
2006-08-07 13:45:00,46.49,46.5,46.46,46.5,11500.0,29.3101,29.3164,29.2912,29.3164,11500.0
2006-08-07 13:50:00,46.48,46.51,46.46,46.46,6700.0,29.3038,29.3227,29.2912,29.2912,6700.0
2006-08-07 13:55:00,46.48,46.48,46.43,46.43,6300.0,29.3038,29.3038,29.2723,29.2723,6300.0
2006-08-07 14:00:00,46.43,46.43,46.29,46.32,10500.0,29.2723,29.2723,29.184,29.203,10500.0
2006-08-07 14:05:00,46.33,46.38,46.33,46.34,7600.0,29.2093,29.2408,29.2093,29.2156,7600.0
2006-08-07 14:10:00,46.34,46.36,46.32,46.32,7900.0,29.2156,29.2282,29.203,29.203,7900.0
2006-08-07 14:15:00,46.32,46.44,46.31,46.43,8400.0,29.203,29.2786,29.1967,29.2723,8400.0
2006-08-07 14:20:00,46.45,46.48,46.42,46.43,7700.0,29.2849,29.3038,29.266,29.2723,7700.0
2006-08-07 14:25:00,46.43,46.43,46.4,46.41,26300.0,29.2723,29.2723,29.2534,29.2597,26300.0
2006-08-07 14:30:00,46.41,46.41,46.4,46.4,27800.0,29.2597,29.2597,29.2534,29.2534,27800.0
2006-08-07 14:35:00,46.4,46.43,46.4,46.4,11100.0,29.2534,29.2723,29.2534,29.2534,11100.0
2006-08-07 14:40:00,46.41,46.42,46.4,46.4,11700.0,29.2597,29.266,29.2534,29.2534,11700.0
2006-08-07 14:45:00,46.41,46.5,46.4,46.42,14500.0,29.2597,29.3164,29.2534,29.266,14500.0
2006-08-07 14:50:00,46.43,46.47,46.43,46.44,9900.0,29.2723,29.2975,29.2723,29.2786,9900.0
2006-08-07 14:55:00,46.45,46.45,46.34,46.34,37100.0,29.2849,29.2849,29.2156,29.2156,37100.0
2006-08-07 15:00:00,46.34,46.35,46.24,46.24,18900.0,29.2156,29.2219,29.1525,29.1525,18900.0
2006-08-07 15:05:00,46.25,46.28,46.19,46.28,14100.0,29.1588,29.1777,29.121,29.1777,14100.0
2006-08-07 15:10:00,46.29,46.35,46.25,46.35,8100.0,29.184,29.2219,29.1588,29.2219,8100.0
2006-08-07 15:15:00,46.35,46.4,46.34,46.36,13600.0,29.2219,29.2534,29.2156,29.2282,13600.0
2006-08-07 15:20:00,46.36,46.47,46.36,46.45,18000.0,29.2282,29.2975,29.2282,29.2849,18000.0
2006-08-07 15:25:00,46.45,46.46,46.4,46.41,22000.0,29.2849,29.2912,29.2534,29.2597,22000.0
2006-08-07 15:30:00,46.4,46.42,46.35,46.42,31600.0,29.2534,29.266,29.2219,29.266,31600.0
2006-08-07 15:35:00,46.43,46.53,46.42,46.47,27300.0,29.2723,29.3354,29.266,29.2975,27300.0
2006-08-07 15:40:00,46.47,46.47,46.4,46.42,19600.0,29.2975,29.2975,29.2534,29.266,19600.0
2006-08-07 15:45:00,46.41,46.43,46.36,46.43,27000.0,29.2597,29.2723,29.2282,29.2723,27000.0
2006-08-07 15:50:00,46.43,46.43,46.37,46.38,25900.0,29.2723,29.2723,29.2345,29.2408,25900.0
2006-08-07 15:55:00,46.37,46.4,46.35,46.36,49700.0,29.2345,29.2534,29.2219,29.2282,49700.0
2006-08-08 09:30:00,46.39,46.6,46.39,46.6,33100.0,29.2471,29.3795,29.2471,29.3795,33100.0
2006-08-08 09:35:00,46.6,46.6,46.2,46.3,34100.0,29.3795,29.3795,29.1273,29.1903,34100.0
2006-08-08 09:40:00,46.32,46.32,46.15,46.25,7700.0,29.203,29.203,29.0958,29.1588,7700.0
2006-08-08 09:45:00,46.22,46.29,46.18,46.25,20800.0,29.1399,29.184,29.1147,29.1588,20800.0
2006-08-08 09:50:00,46.22,46.28,46.18,46.28,7200.0,29.1399,29.1777,29.1147,29.1777,7200.0
2006-08-08 09:55:00,46.26,46.28,46.18,46.21,7400.0,29.1651,29.1777,29.1147,29.1336,7400.0
2006-08-08 10:00:00,46.27,46.3,46.14,46.19,18600.0,29.1714,29.1903,29.0895,29.121,18600.0
2006-08-08 10:05:00,46.24,46.27,46.19,46.22,15000.0,29.1525,29.1714,29.121,29.1399,15000.0
2006-08-08 10:10:00,46.27,46.32,46.21,46.29,9800.0,29.1714,29.203,29.1336,29.184,9800.0
2006-08-08 10:15:00,46.3,46.33,46.25,46.31,11300.0,29.1903,29.2093,29.1588,29.1967,11300.0
2006-08-08 10:20:00,46.31,46.37,46.31,46.37,6500.0,29.1967,29.2345,29.1967,29.2345,6500.0
2006-08-08 10:25:00,46.37,46.37,46.3,46.36,9700.0,29.2345,29.2345,29.1903,29.2282,9700.0
2006-08-08 10:30:00,46.34,46.38,46.23,46.23,14600.0,29.2156,29.2408,29.1462,29.1462,14600.0
2006-08-08 10:35:00,46.24,46.24,46.2,46.21,13700.0,29.1525,29.1525,29.1273,29.1336,13700.0
2006-08-08 10:40:00,46.21,46.22,46.06,46.06,17600.0,29.1336,29.1399,29.039,29.039,17600.0
2006-08-08 10:45:00,46.11,46.15,46.05,46.12,16600.0,29.0706,29.0958,29.0327,29.0769,16600.0
2006-08-08 10:50:00,46.12,46.14,46.1,46.14,18400.0,29.0769,29.0895,29.0643,29.0895,18400.0
2006-08-08 10:55:00,46.14,46.16,46.12,46.12,8100.0,29.0895,29.1021,29.0769,29.0769,8100.0
2006-08-08 11:00:00,46.13,46.14,46.09,46.1,12700.0,29.0832,29.0895,29.0579,29.0643,12700.0
2006-08-08 11:05:00,46.11,46.12,46.05,46.08,15800.0,29.0706,29.0769,29.0327,29.0516,15800.0
2006-08-08 11:10:00,46.08,46.1,46.05,46.1,11400.0,29.0516,29.0643,29.0327,29.0643,11400.0
2006-08-08 11:15:00,46.1,46.11,46.05,46.05,13200.0,29.0643,29.0706,29.0327,29.0327,13200.0
2006-08-08 11:20:00,46.08,46.1,46.06,46.06,7800.0,29.0516,29.0643,29.039,29.039,7800.0
2006-08-08 11:25:00,46.1,46.15,46.07,46.11,15700.0,29.0643,29.0958,29.0453,29.0706,15700.0
2006-08-08 11:30:00,46.12,46.13,46.09,46.12,16200.0,29.0769,29.0832,29.0579,29.0769,16200.0
2006-08-08 11:35:00,46.12,46.14,46.07,46.08,9200.0,29.0769,29.0895,29.0453,29.0516,9200.0
2006-08-08 11:40:00,46.11,46.11,46.06,46.06,7000.0,29.0706,29.0706,29.039,29.039,7000.0
2006-08-08 11:45:00,46.09,46.09,46.03,46.03,6500.0,29.0579,29.0579,29.0201,29.0201,6500.0
2006-08-08 11:50:00,46.03,46.03,45.96,46.0,6500.0,29.0201,29.0201,28.976,29.0012,6500.0
2006-08-08 11:55:00,45.98,45.99,45.96,45.96,3200.0,28.9886,28.9949,28.976,28.976,3200.0
2006-08-08 12:00:00,45.96,45.98,45.92,45.96,7600.0,28.976,28.9886,28.9508,28.976,7600.0
2006-08-08 12:05:00,45.96,45.98,45.92,45.96,8900.0,28.976,28.9886,28.9508,28.976,8900.0
2006-08-08 12:10:00,45.93,45.94,45.89,45.92,9500.0,28.9571,28.9634,28.9319,28.9508,9500.0
2006-08-08 12:15:00,45.92,45.96,45.92,45.94,4400.0,28.9508,28.976,28.9508,28.9634,4400.0
2006-08-08 12:20:00,45.97,45.99,45.96,45.99,5800.0,28.9823,28.9949,28.976,28.9949,5800.0
2006-08-08 12:25:00,46.0,46.0,45.92,45.94,10800.0,29.0012,29.0012,28.9508,28.9634,10800.0
2006-08-08 12:30:00,45.92,45.94,45.83,45.84,10000.0,28.9508,28.9634,28.894,28.9003,10000.0
2006-08-08 12:35:00,45.84,45.88,45.81,45.86,9400.0,28.9003,28.9256,28.8814,28.9129,9400.0
2006-08-08 12:40:00,45.87,45.88,45.82,45.85,8100.0,28.9192,28.9256,28.8877,28.9066,8100.0
2006-08-08 12:45:00,45.85,45.85,45.82,45.85,5500.0,28.9066,28.9066,28.8877,28.9066,5500.0
2006-08-08 12:50:00,45.85,45.9,45.85,45.87,7000.0,28.9066,28.9382,28.9066,28.9192,7000.0
2006-08-08 12:55:00,45.87,45.91,45.87,45.91,5300.0,28.9192,28.9445,28.9192,28.9445,5300.0
2006-08-08 13:00:00,45.88,45.9,45.87,45.9,34000.0,28.9256,28.9382,28.9192,28.9382,34000.0
2006-08-08 13:05:00,45.89,45.89,45.85,45.87,8700.0,28.9319,28.9319,28.9066,28.9192,8700.0
2006-08-08 13:10:00,45.85,45.88,45.84,45.88,6800.0,28.9066,28.9256,28.9003,28.9256,6800.0
2006-08-08 13:15:00,45.87,45.91,45.87,45.9,7300.0,28.9192,28.9445,28.9192,28.9382,7300.0
2006-08-08 13:20:00,45.9,45.91,45.85,45.88,16000.0,28.9382,28.9445,28.9066,28.9256,16000.0
2006-08-08 13:25:00,45.85,45.87,45.79,45.84,9500.0,28.9066,28.9192,28.8688,28.9003,9500.0
2006-08-08 13:30:00,45.84,45.86,45.82,45.85,4400.0,28.9003,28.9129,28.8877,28.9066,4400.0
2006-08-08 13:35:00,45.85,45.88,45.84,45.85,7300.0,28.9066,28.9256,28.9003,28.9066,7300.0
2006-08-08 13:40:00,45.85,45.87,45.75,45.77,9400.0,28.9066,28.9192,28.8436,28.8562,9400.0
2006-08-08 13:45:00,45.76,45.79,45.76,45.79,5700.0,28.8499,28.8688,28.8499,28.8688,5700.0
2006-08-08 13:50:00,45.79,45.8,45.7,45.7,17300.0,28.8688,28.8751,28.8121,28.8121,17300.0
2006-08-08 13:55:00,45.7,45.71,45.64,45.67,27800.0,28.8121,28.8184,28.7742,28.7932,27800.0
2006-08-08 14:00:00,45.67,45.69,45.62,45.69,32500.0,28.7932,28.8058,28.7616,28.8058,32500.0
2006-08-08 14:05:00,45.69,45.73,45.62,45.69,17900.0,28.8058,28.831,28.7616,28.8058,17900.0
2006-08-08 14:10:00,45.72,45.95,45.72,45.8,17300.0,28.8247,28.9697,28.8247,28.8751,17300.0
2006-08-08 14:15:00,45.8,46.0,45.75,45.88,50300.0,28.8751,29.0012,28.8436,28.9256,50300.0
2006-08-08 14:20:00,45.88,45.96,45.42,45.48,73100.0,28.9256,28.976,28.6355,28.6734,73100.0
2006-08-08 14:25:00,45.41,45.57,45.4,45.52,57500.0,28.6292,28.7301,28.6229,28.6986,57500.0
2006-08-08 14:30:00,45.52,45.52,45.37,45.38,60500.0,28.6986,28.6986,28.604,28.6103,60500.0
2006-08-08 14:35:00,45.37,45.48,45.35,45.39,88600.0,28.604,28.6734,28.5914,28.6166,88600.0
2006-08-08 14:40:00,45.41,45.53,45.38,45.44,57800.0,28.6292,28.7049,28.6103,28.6481,57800.0
2006-08-08 14:45:00,45.45,45.53,45.33,45.44,43000.0,28.6545,28.7049,28.5788,28.6481,43000.0
2006-08-08 14:50:00,45.44,45.5,45.35,45.39,22000.0,28.6481,28.686,28.5914,28.6166,22000.0
2006-08-08 14:55:00,45.4,45.43,45.33,45.36,29800.0,28.6229,28.6418,28.5788,28.5977,29800.0
2006-08-08 15:00:00,45.36,45.46,45.25,45.28,36700.0,28.5977,28.6608,28.5284,28.5473,36700.0
2006-08-08 15:05:00,45.28,45.34,45.25,45.31,27200.0,28.5473,28.5851,28.5284,28.5662,27200.0
2006-08-08 15:10:00,45.31,45.34,45.23,45.25,25900.0,28.5662,28.5851,28.5158,28.5284,25900.0
2006-08-08 15:15:00,45.26,45.31,45.19,45.19,29600.0,28.5347,28.5662,28.4905,28.4905,29600.0
2006-08-08 15:20:00,45.17,45.24,45.13,45.19,35200.0,28.4779,28.5221,28.4527,28.4905,35200.0
2006-08-08 15:25:00,45.15,45.25,45.14,45.19,28100.0,28.4653,28.5284,28.459,28.4905,28100.0
2006-08-08 15:30:00,45.19,45.2,45.09,45.18,44200.0,28.4905,28.4968,28.4275,28.4842,44200.0
2006-08-08 15:35:00,45.17,45.2,45.11,45.13,29400.0,28.4779,28.4968,28.4401,28.4527,29400.0
2006-08-08 15:40:00,45.13,45.28,45.12,45.27,90100.0,28.4527,28.5473,28.4464,28.541,90100.0
2006-08-08 15:45:00,45.23,45.38,45.17,45.31,58600.0,28.5158,28.6103,28.4779,28.5662,58600.0
2006-08-08 15:50:00,45.31,45.32,45.2,45.25,61900.0,28.5662,28.5725,28.4968,28.5284,61900.0
2006-08-08 15:55:00,45.25,45.28,45.17,45.23,115600.0,28.5284,28.5473,28.4779,28.5158,115600.0
2006-08-09 09:35:00,45.75,45.75,45.46,45.46,44400.0,28.8436,28.8436,28.6608,28.6608,44400.0
2006-08-09 09:40:00,45.41,45.64,45.38,45.45,22000.0,28.6292,28.7742,28.6103,28.6545,22000.0
2006-08-09 09:45:00,45.44,45.6,45.42,45.45,24300.0,28.6481,28.749,28.6355,28.6545,24300.0
2006-08-09 09:50:00,45.45,45.45,45.33,45.4,20300.0,28.6545,28.6545,28.5788,28.6229,20300.0
2006-08-09 09:55:00,45.42,45.42,45.22,45.22,18600.0,28.6355,28.6355,28.5094,28.5094,18600.0
2006-08-09 10:00:00,45.24,45.29,45.19,45.24,24700.0,28.5221,28.5536,28.4905,28.5221,24700.0
2006-08-09 10:05:00,45.24,45.3,45.19,45.3,20800.0,28.5221,28.5599,28.4905,28.5599,20800.0
2006-08-09 10:10:00,45.3,45.4,45.26,45.3,23000.0,28.5599,28.6229,28.5347,28.5599,23000.0
2006-08-09 10:15:00,45.31,45.32,45.2,45.25,13200.0,28.5662,28.5725,28.4968,28.5284,13200.0
2006-08-09 10:20:00,45.24,45.32,45.21,45.27,22900.0,28.5221,28.5725,28.5031,28.541,22900.0
2006-08-09 10:25:00,45.25,45.25,45.18,45.21,20600.0,28.5284,28.5284,28.4842,28.5031,20600.0
2006-08-09 10:30:00,45.2,45.2,45.01,45.01,33500.0,28.4968,28.4968,28.3771,28.3771,33500.0
2006-08-09 10:35:00,45.0,45.0,44.92,44.99,22000.0,28.3707,28.3707,28.3203,28.3644,22000.0
2006-08-09 10:40:00,44.99,45.01,44.96,44.97,19800.0,28.3644,28.3771,28.3455,28.3518,19800.0
2006-08-09 10:45:00,44.96,45.01,44.95,44.99,19500.0,28.3455,28.3771,28.3392,28.3644,19500.0
2006-08-09 10:50:00,44.96,45.06,44.96,45.03,17200.0,28.3455,28.4086,28.3455,28.3897,17200.0
2006-08-09 10:55:00,45.04,45.04,44.94,44.97,12800.0,28.396,28.396,28.3329,28.3518,12800.0
2006-08-09 11:00:00,44.97,45.1,44.96,45.07,13600.0,28.3518,28.4338,28.3455,28.4149,13600.0
2006-08-09 11:05:00,45.09,45.1,45.02,45.09,17100.0,28.4275,28.4338,28.3834,28.4275,17100.0
2006-08-09 11:10:00,45.1,45.15,45.07,45.11,15300.0,28.4338,28.4653,28.4149,28.4401,15300.0
2006-08-09 11:15:00,45.08,45.14,45.08,45.1,9800.0,28.4212,28.459,28.4212,28.4338,9800.0
2006-08-09 11:20:00,45.09,45.11,45.03,45.11,11000.0,28.4275,28.4401,28.3897,28.4401,11000.0
2006-08-09 11:25:00,45.1,45.14,45.07,45.14,13400.0,28.4338,28.459,28.4149,28.459,13400.0
2006-08-09 11:30:00,45.13,45.21,45.12,45.21,13000.0,28.4527,28.5031,28.4464,28.5031,13000.0
2006-08-09 11:35:00,45.19,45.22,45.16,45.19,11500.0,28.4905,28.5094,28.4716,28.4905,11500.0
2006-08-09 11:40:00,45.19,45.25,45.13,45.25,17500.0,28.4905,28.5284,28.4527,28.5284,17500.0
2006-08-09 11:45:00,45.23,45.26,45.12,45.16,26800.0,28.5158,28.5347,28.4464,28.4716,26800.0
2006-08-09 11:50:00,45.16,45.16,45.11,45.14,11000.0,28.4716,28.4716,28.4401,28.459,11000.0
2006-08-09 11:55:00,45.14,45.14,44.98,45.01,20800.0,28.459,28.459,28.3581,28.3771,20800.0
2006-08-09 12:00:00,45.02,45.03,44.99,45.01,19400.0,28.3834,28.3897,28.3644,28.3771,19400.0
2006-08-09 12:05:00,45.0,45.04,45.0,45.04,17900.0,28.3707,28.396,28.3707,28.396,17900.0
2006-08-09 12:10:00,45.04,45.06,44.95,44.98,14400.0,28.396,28.4086,28.3392,28.3581,14400.0
2006-08-09 12:15:00,44.95,44.97,44.93,44.95,16700.0,28.3392,28.3518,28.3266,28.3392,16700.0
2006-08-09 12:20:00,44.94,44.95,44.86,44.86,19200.0,28.3329,28.3392,28.2825,28.2825,19200.0
2006-08-09 12:25:00,44.85,44.88,44.84,44.88,15800.0,28.2762,28.2951,28.2699,28.2951,15800.0
2006-08-09 12:30:00,44.86,44.86,44.82,44.82,14200.0,28.2825,28.2825,28.2573,28.2573,14200.0
2006-08-09 12:35:00,44.83,44.85,44.82,44.82,15700.0,28.2636,28.2762,28.2573,28.2573,15700.0
2006-08-09 12:40:00,44.82,44.84,44.76,44.76,16700.0,28.2573,28.2699,28.2194,28.2194,16700.0
2006-08-09 12:45:00,44.77,44.77,44.65,44.65,20900.0,28.2257,28.2257,28.1501,28.1501,20900.0
2006-08-09 12:50:00,44.64,44.68,44.58,44.61,31900.0,28.1438,28.169,28.106,28.1249,31900.0
2006-08-09 12:55:00,44.59,44.75,44.59,44.75,27400.0,28.1123,28.2131,28.1123,28.2131,27400.0
2006-08-09 13:00:00,44.72,44.76,44.64,44.75,24100.0,28.1942,28.2194,28.1438,28.2131,24100.0
2006-08-09 13:05:00,44.75,44.78,44.73,44.74,21100.0,28.2131,28.232,28.2005,28.2068,21100.0
2006-08-09 13:10:00,44.74,44.76,44.66,44.66,17400.0,28.2068,28.2194,28.1564,28.1564,17400.0
2006-08-09 13:15:00,44.68,44.68,44.56,44.59,21700.0,28.169,28.169,28.0933,28.1123,21700.0
2006-08-09 13:20:00,44.58,44.65,44.52,44.59,27600.0,28.106,28.1501,28.0681,28.1123,27600.0
2006-08-09 13:25:00,44.59,44.65,44.58,44.6,17700.0,28.1123,28.1501,28.106,28.1186,17700.0
2006-08-09 13:30:00,44.6,44.6,44.49,44.51,28200.0,28.1186,28.1186,28.0492,28.0618,28200.0
2006-08-09 13:35:00,44.5,44.63,44.5,44.6,17000.0,28.0555,28.1375,28.0555,28.1186,17000.0
2006-08-09 13:40:00,44.6,44.69,44.6,44.69,16700.0,28.1186,28.1753,28.1186,28.1753,16700.0
2006-08-09 13:45:00,44.66,44.68,44.61,44.63,11500.0,28.1564,28.169,28.1249,28.1375,11500.0
2006-08-09 13:50:00,44.63,44.68,44.63,44.68,12200.0,28.1375,28.169,28.1375,28.169,12200.0
2006-08-09 13:55:00,44.68,44.68,44.58,44.58,17000.0,28.169,28.169,28.106,28.106,17000.0
2006-08-09 14:00:00,44.58,44.69,44.58,44.69,17500.0,28.106,28.1753,28.106,28.1753,17500.0
2006-08-09 14:05:00,44.69,44.78,44.69,44.75,17300.0,28.1753,28.232,28.1753,28.2131,17300.0
2006-08-09 14:10:00,44.77,44.78,44.65,44.68,17100.0,28.2257,28.232,28.1501,28.169,17100.0
2006-08-09 14:15:00,44.67,44.68,44.63,44.66,16600.0,28.1627,28.169,28.1375,28.1564,16600.0
2006-08-09 14:20:00,44.64,44.75,44.64,44.68,11900.0,28.1438,28.2131,28.1438,28.169,11900.0
2006-08-09 14:25:00,44.69,44.71,44.66,44.71,13200.0,28.1753,28.1879,28.1564,28.1879,13200.0
2006-08-09 14:30:00,44.7,44.75,44.65,44.65,12600.0,28.1816,28.2131,28.1501,28.1501,12600.0
2006-08-09 14:35:00,44.65,44.76,44.64,44.65,24500.0,28.1501,28.2194,28.1438,28.1501,24500.0
2006-08-09 14:40:00,44.66,44.69,44.55,44.55,15200.0,28.1564,28.1753,28.087,28.087,15200.0
2006-08-09 14:45:00,44.54,44.54,44.4,44.41,35100.0,28.0807,28.0807,27.9925,27.9988,35100.0
2006-08-09 14:50:00,44.4,44.44,44.37,44.4,39100.0,27.9925,28.0177,27.9736,27.9925,39100.0
2006-08-09 14:55:00,44.39,44.4,44.24,44.25,37400.0,27.9862,27.9925,27.8916,27.8979,37400.0
2006-08-09 15:00:00,44.26,44.28,44.21,44.28,58600.0,27.9042,27.9168,27.8727,27.9168,58600.0
2006-08-09 15:05:00,44.28,44.3,44.19,44.19,37400.0,27.9168,27.9294,27.8601,27.8601,37400.0
2006-08-09 15:10:00,44.19,44.26,44.14,44.16,53000.0,27.8601,27.9042,27.8286,27.8412,53000.0
2006-08-09 15:15:00,44.16,44.25,44.16,44.21,37100.0,27.8412,27.8979,27.8412,27.8727,37100.0
2006-08-09 15:20:00,44.23,44.25,44.2,44.21,29100.0,27.8853,27.8979,27.8664,27.8727,29100.0
2006-08-09 15:25:00,44.21,44.24,44.1,44.14,31600.0,27.8727,27.8916,27.8033,27.8286,31600.0
2006-08-09 15:30:00,44.13,44.14,44.06,44.07,37600.0,27.8222,27.8286,27.7781,27.7844,37600.0
2006-08-09 15:35:00,44.09,44.17,44.08,44.14,28700.0,27.797,27.8475,27.7907,27.8286,28700.0
2006-08-09 15:40:00,44.14,44.15,44.11,44.12,38700.0,27.8286,27.8349,27.8096,27.8159,38700.0
2006-08-09 15:45:00,44.11,44.11,43.99,44.03,48500.0,27.8096,27.8096,27.734,27.7592,48500.0
2006-08-09 15:50:00,44.04,44.06,43.98,44.0,64100.0,27.7655,27.7781,27.7277,27.7403,64100.0
2006-08-09 15:55:00,44.0,44.03,43.99,44.03,89400.0,27.7403,27.7592,27.734,27.7592,89400.0
2006-08-10 09:30:00,44.04,44.35,44.0,44.22,42600.0,27.7655,27.9609,27.7403,27.879,42600.0
2006-08-10 09:35:00,44.19,44.26,44.06,44.06,9000.0,27.8601,27.9042,27.7781,27.7781,9000.0
2006-08-10 09:40:00,44.06,44.1,43.97,44.03,43300.0,27.7781,27.8033,27.7214,27.7592,43300.0
2006-08-10 09:45:00,44.02,44.15,43.98,44.11,25100.0,27.7529,27.8349,27.7277,27.8096,25100.0
2006-08-10 09:50:00,44.1,44.11,44.0,44.04,28600.0,27.8033,27.8096,27.7403,27.7655,28600.0
2006-08-10 09:55:00,44.04,44.05,43.98,43.98,28300.0,27.7655,27.7718,27.7277,27.7277,28300.0
2006-08-10 10:00:00,43.98,44.0,43.75,43.9,39700.0,27.7277,27.7403,27.5827,27.6772,39700.0
2006-08-10 10:05:00,43.89,43.9,43.67,43.7,47500.0,27.6709,27.6772,27.5322,27.5511,47500.0
2006-08-10 10:10:00,43.69,43.78,43.62,43.66,46300.0,27.5448,27.6016,27.5007,27.5259,46300.0
2006-08-10 10:15:00,43.65,43.7,43.64,43.68,54800.0,27.5196,27.5511,27.5133,27.5385,54800.0
2006-08-10 10:20:00,43.68,43.71,43.61,43.65,34000.0,27.5385,27.5575,27.4944,27.5196,34000.0
2006-08-10 10:25:00,43.64,43.77,43.63,43.76,37400.0,27.5133,27.5953,27.507,27.589,37400.0
2006-08-10 10:30:00,43.75,43.96,43.75,43.95,27200.0,27.5827,27.7151,27.5827,27.7088,27200.0
2006-08-10 10:35:00,43.97,44.02,43.93,43.99,19600.0,27.7214,27.7529,27.6962,27.734,19600.0
2006-08-10 10:40:00,43.98,44.18,43.96,44.18,32200.0,27.7277,27.8538,27.7151,27.8538,32200.0
2006-08-10 10:45:00,44.17,44.18,44.05,44.1,27500.0,27.8475,27.8538,27.7718,27.8033,27500.0
2006-08-10 10:50:00,44.1,44.15,44.02,44.08,39000.0,27.8033,27.8349,27.7529,27.7907,39000.0
2006-08-10 10:55:00,44.05,44.11,44.04,44.11,11900.0,27.7718,27.8096,27.7655,27.8096,11900.0
2006-08-10 11:00:00,44.13,44.18,44.07,44.17,16300.0,27.8222,27.8538,27.7844,27.8475,16300.0
2006-08-10 11:05:00,44.14,44.32,44.13,44.31,15900.0,27.8286,27.942,27.8222,27.9357,15900.0
2006-08-10 11:10:00,44.33,44.4,44.3,44.38,18800.0,27.9483,27.9925,27.9294,27.9799,18800.0
2006-08-10 11:15:00,44.37,44.38,44.3,44.35,12100.0,27.9736,27.9799,27.9294,27.9609,12100.0
2006-08-10 11:20:00,44.36,44.38,44.31,44.32,8100.0,27.9673,27.9799,27.9357,27.942,8100.0
2006-08-10 11:25:00,44.29,44.35,44.25,44.25,12300.0,27.9231,27.9609,27.8979,27.8979,12300.0
2006-08-10 11:30:00,44.25,44.28,44.21,44.23,5500.0,27.8979,27.9168,27.8727,27.8853,5500.0
2006-08-10 11:35:00,44.22,44.22,44.12,44.12,16900.0,27.879,27.879,27.8159,27.8159,16900.0
2006-08-10 11:40:00,44.1,44.16,44.09,44.13,20500.0,27.8033,27.8412,27.797,27.8222,20500.0
2006-08-10 11:45:00,44.13,44.15,44.1,44.11,9900.0,27.8222,27.8349,27.8033,27.8096,9900.0
2006-08-10 11:50:00,44.13,44.18,44.12,44.14,17000.0,27.8222,27.8538,27.8159,27.8286,17000.0
2006-08-10 11:55:00,44.14,44.32,44.14,44.31,12700.0,27.8286,27.942,27.8286,27.9357,12700.0
2006-08-10 12:00:00,44.31,44.49,44.31,44.43,35500.0,27.9357,28.0492,27.9357,28.0114,35500.0
2006-08-10 12:05:00,44.42,44.43,44.3,44.37,50600.0,28.0051,28.0114,27.9294,27.9736,50600.0
2006-08-10 12:10:00,44.37,44.44,44.32,44.36,14100.0,27.9736,28.0177,27.942,27.9673,14100.0
2006-08-10 12:15:00,44.34,44.37,44.3,44.3,15700.0,27.9546,27.9736,27.9294,27.9294,15700.0
2006-08-10 12:20:00,44.3,44.33,44.29,44.3,18300.0,27.9294,27.9483,27.9231,27.9294,18300.0
2006-08-10 12:25:00,44.31,44.33,44.25,44.25,7400.0,27.9357,27.9483,27.8979,27.8979,7400.0
2006-08-10 12:30:00,44.27,44.33,44.27,44.33,9900.0,27.9105,27.9483,27.9105,27.9483,9900.0
2006-08-10 12:35:00,44.33,44.36,44.31,44.31,4700.0,27.9483,27.9673,27.9357,27.9357,4700.0
2006-08-10 12:40:00,44.32,44.32,44.28,44.32,6300.0,27.942,27.942,27.9168,27.942,6300.0
2006-08-10 12:45:00,44.32,44.36,44.2,44.32,10500.0,27.942,27.9673,27.8664,27.942,10500.0
2006-08-10 12:50:00,44.32,44.36,44.31,44.36,6400.0,27.942,27.9673,27.9357,27.9673,6400.0
2006-08-10 12:55:00,44.33,44.41,44.32,44.4,15300.0,27.9483,27.9988,27.942,27.9925,15300.0
2006-08-10 13:00:00,44.43,44.43,44.35,44.35,6700.0,28.0114,28.0114,27.9609,27.9609,6700.0
2006-08-10 13:05:00,44.31,44.31,44.21,44.22,26700.0,27.9357,27.9357,27.8727,27.879,26700.0
2006-08-10 13:10:00,44.2,44.35,44.2,44.34,23300.0,27.8664,27.9609,27.8664,27.9546,23300.0
2006-08-10 13:15:00,44.31,44.35,44.28,44.32,8600.0,27.9357,27.9609,27.9168,27.942,8600.0
2006-08-10 13:20:00,44.31,44.34,44.3,44.31,7000.0,27.9357,27.9546,27.9294,27.9357,7000.0
2006-08-10 13:25:00,44.31,44.33,44.28,44.29,6900.0,27.9357,27.9483,27.9168,27.9231,6900.0
2006-08-10 13:30:00,44.3,44.35,44.28,44.33,5600.0,27.9294,27.9609,27.9168,27.9483,5600.0
2006-08-10 13:35:00,44.32,44.43,44.32,44.42,14600.0,27.942,28.0114,27.942,28.0051,14600.0
2006-08-10 13:40:00,44.42,44.57,44.41,44.56,9600.0,28.0051,28.0996,27.9988,28.0933,9600.0
2006-08-10 13:45:00,44.57,44.6,44.5,44.52,11300.0,28.0996,28.1186,28.0555,28.0681,11300.0
2006-08-10 13:50:00,44.5,44.5,44.45,44.48,4800.0,28.0555,28.0555,28.024,28.0429,4800.0
2006-08-10 13:55:00,44.49,44.49,44.41,44.41,7100.0,28.0492,28.0492,27.9988,27.9988,7100.0
2006-08-10 14:00:00,44.43,44.49,44.4,44.46,23200.0,28.0114,28.0492,27.9925,28.0303,23200.0
2006-08-10 14:05:00,44.49,44.5,44.4,44.44,13500.0,28.0492,28.0555,27.9925,28.0177,13500.0
2006-08-10 14:10:00,44.44,44.47,44.43,44.46,5800.0,28.0177,28.0366,28.0114,28.0303,5800.0
2006-08-10 14:15:00,44.45,44.49,44.43,44.48,14100.0,28.024,28.0492,28.0114,28.0429,14100.0
2006-08-10 14:20:00,44.48,44.48,44.42,44.43,5800.0,28.0429,28.0429,28.0051,28.0114,5800.0
2006-08-10 14:25:00,44.46,44.53,44.46,44.5,7400.0,28.0303,28.0744,28.0303,28.0555,7400.0
2006-08-10 14:30:00,44.5,44.52,44.45,44.51,13300.0,28.0555,28.0681,28.024,28.0618,13300.0
2006-08-10 14:35:00,44.52,44.56,44.48,44.53,9400.0,28.0681,28.0933,28.0429,28.0744,9400.0
2006-08-10 14:40:00,44.53,44.6,44.53,44.57,6600.0,28.0744,28.1186,28.0744,28.0996,6600.0
2006-08-10 14:45:00,44.58,44.58,44.33,44.37,9200.0,28.106,28.106,27.9483,27.9736,9200.0
2006-08-10 14:50:00,44.36,44.45,44.36,44.42,12000.0,27.9673,28.024,27.9673,28.0051,12000.0
2006-08-10 14:55:00,44.43,44.46,44.42,44.43,8700.0,28.0114,28.0303,28.0051,28.0114,8700.0
2006-08-10 15:00:00,44.42,44.46,44.38,44.4,14500.0,28.0051,28.0303,27.9799,27.9925,14500.0
2006-08-10 15:05:00,44.4,44.47,44.38,44.42,14500.0,27.9925,28.0366,27.9799,28.0051,14500.0
2006-08-10 15:10:00,44.42,44.46,44.37,44.46,15100.0,28.0051,28.0303,27.9736,28.0303,15100.0
2006-08-10 15:15:00,44.41,44.52,44.37,44.47,14700.0,27.9988,28.0681,27.9736,28.0366,14700.0
2006-08-10 15:20:00,44.47,44.51,44.45,44.45,22200.0,28.0366,28.0618,28.024,28.024,22200.0
2006-08-10 15:25:00,44.44,44.49,44.38,44.43,11900.0,28.0177,28.0492,27.9799,28.0114,11900.0
2006-08-10 15:30:00,44.43,44.53,44.41,44.51,19400.0,28.0114,28.0744,27.9988,28.0618,19400.0
2006-08-10 15:35:00,44.54,44.57,44.51,44.57,13000.0,28.0807,28.0996,28.0618,28.0996,13000.0
2006-08-10 15:40:00,44.53,44.66,44.53,44.64,32900.0,28.0744,28.1564,28.0744,28.1438,32900.0
2006-08-10 15:45:00,44.66,44.72,44.63,44.7,30000.0,28.1564,28.1942,28.1375,28.1816,30000.0
2006-08-10 15:50:00,44.69,44.71,44.54,44.54,34500.0,28.1753,28.1879,28.0807,28.0807,34500.0
2006-08-10 15:55:00,44.53,44.58,44.52,44.55,28400.0,28.0744,28.106,28.0681,28.087,28400.0
2006-08-11 09:30:00,44.6,44.73,44.52,44.64,26800.0,28.1186,28.2005,28.0681,28.1438,26800.0
2006-08-11 09:35:00,44.59,44.64,44.51,44.62,20000.0,28.1123,28.1438,28.0618,28.1312,20000.0
2006-08-11 09:40:00,44.63,44.66,44.6,44.64,10000.0,28.1375,28.1564,28.1186,28.1438,10000.0
2006-08-11 09:45:00,44.63,44.69,44.56,44.66,12400.0,28.1375,28.1753,28.0933,28.1564,12400.0
2006-08-11 09:50:00,44.66,44.74,44.66,44.72,16600.0,28.1564,28.2068,28.1564,28.1942,16600.0
2006-08-11 09:55:00,44.72,44.74,44.6,44.7,19100.0,28.1942,28.2068,28.1186,28.1816,19100.0
2006-08-11 10:00:00,44.71,44.73,44.66,44.66,19500.0,28.1879,28.2005,28.1564,28.1564,19500.0
2006-08-11 10:05:00,44.66,44.66,44.5,44.5,19500.0,28.1564,28.1564,28.0555,28.0555,19500.0
2006-08-11 10:10:00,44.52,44.7,44.51,44.7,22100.0,28.0681,28.1816,28.0618,28.1816,22100.0
2006-08-11 10:15:00,44.7,44.71,44.66,44.68,9600.0,28.1816,28.1879,28.1564,28.169,9600.0
2006-08-11 10:20:00,44.69,44.72,44.68,44.72,8200.0,28.1753,28.1942,28.169,28.1942,8200.0
2006-08-11 10:25:00,44.72,44.73,44.68,44.69,6700.0,28.1942,28.2005,28.169,28.1753,6700.0
2006-08-11 10:30:00,44.69,44.71,44.62,44.64,15700.0,28.1753,28.1879,28.1312,28.1438,15700.0
2006-08-11 10:35:00,44.65,44.67,44.65,44.66,6200.0,28.1501,28.1627,28.1501,28.1564,6200.0
2006-08-11 10:40:00,44.66,44.67,44.59,44.62,19800.0,28.1564,28.1627,28.1123,28.1312,19800.0
2006-08-11 10:45:00,44.61,44.67,44.6,44.61,14600.0,28.1249,28.1627,28.1186,28.1249,14600.0
2006-08-11 10:50:00,44.61,44.64,44.6,44.64,8000.0,28.1249,28.1438,28.1186,28.1438,8000.0
2006-08-11 10:55:00,44.64,44.73,44.64,44.68,9900.0,28.1438,28.2005,28.1438,28.169,9900.0
2006-08-11 11:00:00,44.68,44.68,44.64,44.64,4900.0,28.169,28.169,28.1438,28.1438,4900.0
2006-08-11 11:05:00,44.64,44.67,44.61,44.64,15200.0,28.1438,28.1627,28.1249,28.1438,15200.0
2006-08-11 11:10:00,44.65,44.69,44.64,44.69,10600.0,28.1501,28.1753,28.1438,28.1753,10600.0
2006-08-11 11:15:00,44.68,44.69,44.66,44.67,11200.0,28.169,28.1753,28.1564,28.1627,11200.0
2006-08-11 11:20:00,44.67,44.67,44.61,44.62,17100.0,28.1627,28.1627,28.1249,28.1312,17100.0
2006-08-11 11:25:00,44.61,44.69,44.61,44.69,13100.0,28.1249,28.1753,28.1249,28.1753,13100.0
2006-08-11 11:30:00,44.7,44.76,44.68,44.76,10600.0,28.1816,28.2194,28.169,28.2194,10600.0
2006-08-11 11:35:00,44.74,44.79,44.72,44.79,12500.0,28.2068,28.2384,28.1942,28.2384,12500.0
2006-08-11 11:40:00,44.78,44.79,44.77,44.78,8200.0,28.232,28.2384,28.2257,28.232,8200.0
2006-08-11 11:45:00,44.78,44.78,44.72,44.74,8600.0,28.232,28.232,28.1942,28.2068,8600.0
2006-08-11 11:50:00,44.72,44.75,44.7,44.7,16900.0,28.1942,28.2131,28.1816,28.1816,16900.0
2006-08-11 11:55:00,44.72,44.72,44.65,44.66,30400.0,28.1942,28.1942,28.1501,28.1564,30400.0
2006-08-11 12:00:00,44.66,44.67,44.63,44.65,19600.0,28.1564,28.1627,28.1375,28.1501,19600.0
2006-08-11 12:05:00,44.63,44.64,44.57,44.57,6700.0,28.1375,28.1438,28.0996,28.0996,6700.0
2006-08-11 12:10:00,44.58,44.58,44.51,44.51,6000.0,28.106,28.106,28.0618,28.0618,6000.0
2006-08-11 12:15:00,44.52,44.52,44.39,44.4,31300.0,28.0681,28.0681,27.9862,27.9925,31300.0
2006-08-11 12:20:00,44.4,44.46,44.38,44.38,16500.0,27.9925,28.0303,27.9799,27.9799,16500.0
2006-08-11 12:25:00,44.39,44.4,44.33,44.4,26200.0,27.9862,27.9925,27.9483,27.9925,26200.0
2006-08-11 12:30:00,44.4,44.45,44.38,44.43,13800.0,27.9925,28.024,27.9799,28.0114,13800.0
2006-08-11 12:35:00,44.43,44.5,44.43,44.49,8400.0,28.0114,28.0555,28.0114,28.0492,8400.0
2006-08-11 12:40:00,44.5,44.51,44.48,44.5,30200.0,28.0555,28.0618,28.0429,28.0555,30200.0
2006-08-11 12:45:00,44.5,44.5,44.46,44.46,10000.0,28.0555,28.0555,28.0303,28.0303,10000.0
2006-08-11 12:50:00,44.46,44.5,44.42,44.45,43600.0,28.0303,28.0555,28.0051,28.024,43600.0
2006-08-11 12:55:00,44.46,44.47,44.42,44.44,28200.0,28.0303,28.0366,28.0051,28.0177,28200.0
2006-08-11 13:00:00,44.46,44.5,44.45,44.49,36900.0,28.0303,28.0555,28.024,28.0492,36900.0
2006-08-11 13:05:00,44.47,44.49,44.44,44.45,16900.0,28.0366,28.0492,28.0177,28.024,16900.0
2006-08-11 13:10:00,44.46,44.51,44.46,44.51,42900.0,28.0303,28.0618,28.0303,28.0618,42900.0
2006-08-11 13:15:00,44.53,44.53,44.41,44.44,27100.0,28.0744,28.0744,27.9988,28.0177,27100.0
2006-08-11 13:20:00,44.45,44.45,44.42,44.42,11000.0,28.024,28.024,28.0051,28.0051,11000.0
2006-08-11 13:25:00,44.44,44.44,44.39,44.44,7100.0,28.0177,28.0177,27.9862,28.0177,7100.0
2006-08-11 13:30:00,44.43,44.46,44.39,44.41,35400.0,28.0114,28.0303,27.9862,27.9988,35400.0
2006-08-11 13:35:00,44.41,44.45,44.41,44.45,26900.0,27.9988,28.024,27.9988,28.024,26900.0
2006-08-11 13:40:00,44.43,44.47,44.43,44.46,12500.0,28.0114,28.0366,28.0114,28.0303,12500.0
2006-08-11 13:45:00,44.45,44.45,44.41,44.44,13500.0,28.024,28.024,27.9988,28.0177,13500.0
2006-08-11 13:50:00,44.43,44.49,44.42,44.45,17500.0,28.0114,28.0492,28.0051,28.024,17500.0
2006-08-11 13:55:00,44.46,44.52,44.46,44.5,19100.0,28.0303,28.0681,28.0303,28.0555,19100.0
2006-08-11 14:00:00,44.5,44.54,44.47,44.47,27000.0,28.0555,28.0807,28.0366,28.0366,27000.0
2006-08-11 14:05:00,44.46,44.49,44.45,44.49,12000.0,28.0303,28.0492,28.024,28.0492,12000.0
2006-08-11 14:10:00,44.5,44.5,44.46,44.47,15600.0,28.0555,28.0555,28.0303,28.0366,15600.0
2006-08-11 14:15:00,44.46,44.48,44.42,44.45,15600.0,28.0303,28.0429,28.0051,28.024,15600.0
2006-08-11 14:20:00,44.45,44.45,44.31,44.32,23000.0,28.024,28.024,27.9357,27.942,23000.0
2006-08-11 14:25:00,44.32,44.35,44.3,44.3,13100.0,27.942,27.9609,27.9294,27.9294,13100.0
2006-08-11 14:30:00,44.3,44.32,44.26,44.31,14700.0,27.9294,27.942,27.9042,27.9357,14700.0
2006-08-11 14:35:00,44.32,44.42,44.32,44.39,9500.0,27.942,28.0051,27.942,27.9862,9500.0
2006-08-11 14:40:00,44.4,44.45,44.37,44.4,34300.0,27.9925,28.024,27.9736,27.9925,34300.0
2006-08-11 14:45:00,44.39,44.39,44.35,44.36,12400.0,27.9862,27.9862,27.9609,27.9673,12400.0
2006-08-11 14:50:00,44.35,44.39,44.35,44.38,19600.0,27.9609,27.9862,27.9609,27.9799,19600.0
2006-08-11 14:55:00,44.38,44.4,44.37,44.4,9100.0,27.9799,27.9925,27.9736,27.9925,9100.0
2006-08-11 15:00:00,44.38,44.38,44.26,44.28,22900.0,27.9799,27.9799,27.9042,27.9168,22900.0
2006-08-11 15:05:00,44.28,44.38,44.26,44.35,22700.0,27.9168,27.9799,27.9042,27.9609,22700.0
2006-08-11 15:10:00,44.34,44.34,44.24,44.3,23600.0,27.9546,27.9546,27.8916,27.9294,23600.0
2006-08-11 15:15:00,44.3,44.31,44.27,44.27,13900.0,27.9294,27.9357,27.9105,27.9105,13900.0
2006-08-11 15:20:00,44.27,44.29,44.24,44.28,15600.0,27.9105,27.9231,27.8916,27.9168,15600.0
2006-08-11 15:25:00,44.29,44.33,44.27,44.29,68500.0,27.9231,27.9483,27.9105,27.9231,68500.0
2006-08-11 15:30:00,44.29,44.35,44.27,44.31,44800.0,27.9231,27.9609,27.9105,27.9357,44800.0
2006-08-11 15:35:00,44.31,44.37,44.28,44.37,46900.0,27.9357,27.9736,27.9168,27.9736,46900.0
2006-08-11 15:40:00,44.37,44.38,44.29,44.29,33400.0,27.9736,27.9799,27.9231,27.9231,33400.0
2006-08-11 15:45:00,44.29,44.33,44.25,44.27,31300.0,27.9231,27.9483,27.8979,27.9105,31300.0
2006-08-11 15:50:00,44.26,44.34,44.25,44.32,36800.0,27.9042,27.9546,27.8979,27.942,36800.0
2006-08-11 15:55:00,44.34,44.34,44.25,44.27,59000.0,27.9546,27.9546,27.8979,27.9105,59000.0
2006-08-14 09:30:00,44.6,44.79,44.52,44.78,35000.0,28.1186,28.2384,28.0681,28.232,35000.0
2006-08-14 09:35:00,44.7,44.79,44.61,44.78,9700.0,28.1816,28.2384,28.1249,28.232,9700.0
2006-08-14 09:40:00,44.76,44.9,44.76,44.84,14500.0,28.2194,28.3077,28.2194,28.2699,14500.0
2006-08-14 09:45:00,44.81,44.85,44.73,44.81,6200.0,28.251,28.2762,28.2005,28.251,6200.0
2006-08-14 09:50:00,44.79,44.92,44.79,44.92,20000.0,28.2384,28.3203,28.2384,28.3203,20000.0
2006-08-14 09:55:00,44.92,44.95,44.89,44.92,13700.0,28.3203,28.3392,28.3014,28.3203,13700.0
2006-08-14 10:00:00,44.9,44.97,44.89,44.95,11100.0,28.3077,28.3518,28.3014,28.3392,11100.0
2006-08-14 10:05:00,44.95,45.0,44.91,44.97,17800.0,28.3392,28.3707,28.314,28.3518,17800.0
2006-08-14 10:10:00,44.96,45.04,44.94,45.02,10300.0,28.3455,28.396,28.3329,28.3834,10300.0
2006-08-14 10:15:00,45.0,45.06,44.84,44.9,22200.0,28.3707,28.4086,28.2699,28.3077,22200.0
2006-08-14 10:20:00,44.89,44.94,44.86,44.93,5100.0,28.3014,28.3329,28.2825,28.3266,5100.0
2006-08-14 10:25:00,44.9,44.91,44.86,44.89,3700.0,28.3077,28.314,28.2825,28.3014,3700.0
2006-08-14 10:30:00,44.87,44.95,44.85,44.95,8000.0,28.2888,28.3392,28.2762,28.3392,8000.0
2006-08-14 10:35:00,44.94,44.94,44.84,44.84,8200.0,28.3329,28.3329,28.2699,28.2699,8200.0
2006-08-14 10:40:00,44.86,44.86,44.82,44.83,8100.0,28.2825,28.2825,28.2573,28.2636,8100.0
2006-08-14 10:45:00,44.85,44.85,44.8,44.82,5900.0,28.2762,28.2762,28.2447,28.2573,5900.0
2006-08-14 10:50:00,44.81,44.83,44.76,44.78,8500.0,28.251,28.2636,28.2194,28.232,8500.0
2006-08-14 10:55:00,44.78,44.81,44.76,44.78,10300.0,28.232,28.251,28.2194,28.232,10300.0
2006-08-14 11:00:00,44.78,44.9,44.78,44.87,7600.0,28.232,28.3077,28.232,28.2888,7600.0
2006-08-14 11:05:00,44.91,45.02,44.91,44.99,14000.0,28.314,28.3834,28.314,28.3644,14000.0
2006-08-14 11:10:00,45.0,45.08,44.97,45.07,6900.0,28.3707,28.4212,28.3518,28.4149,6900.0
2006-08-14 11:15:00,45.08,45.14,45.07,45.07,9400.0,28.4212,28.459,28.4149,28.4149,9400.0
2006-08-14 11:20:00,45.07,45.07,44.98,44.99,8400.0,28.4149,28.4149,28.3581,28.3644,8400.0
2006-08-14 11:25:00,44.99,45.01,44.94,44.94,14100.0,28.3644,28.3771,28.3329,28.3329,14100.0
2006-08-14 11:30:00,44.94,44.97,44.88,44.88,11800.0,28.3329,28.3518,28.2951,28.2951,11800.0
2006-08-14 11:35:00,44.88,44.9,44.86,44.87,9600.0,28.2951,28.3077,28.2825,28.2888,9600.0
2006-08-14 11:40:00,44.87,44.89,44.85,44.89,4500.0,28.2888,28.3014,28.2762,28.3014,4500.0
2006-08-14 11:45:00,44.88,44.94,44.88,44.89,22000.0,28.2951,28.3329,28.2951,28.3014,22000.0
2006-08-14 11:50:00,44.89,44.92,44.88,44.9,8800.0,28.3014,28.3203,28.2951,28.3077,8800.0
2006-08-14 11:55:00,44.91,44.97,44.91,44.96,8700.0,28.314,28.3518,28.314,28.3455,8700.0
2006-08-14 12:00:00,44.96,44.98,44.95,44.95,7000.0,28.3455,28.3581,28.3392,28.3392,7000.0
2006-08-14 12:05:00,44.95,44.99,44.94,44.97,17100.0,28.3392,28.3644,28.3329,28.3518,17100.0
2006-08-14 12:10:00,44.97,45.06,44.97,45.05,10300.0,28.3518,28.4086,28.3518,28.4023,10300.0
2006-08-14 12:15:00,45.04,45.1,45.02,45.07,6000.0,28.396,28.4338,28.3834,28.4149,6000.0
2006-08-14 12:20:00,45.06,45.11,45.06,45.06,8700.0,28.4086,28.4401,28.4086,28.4086,8700.0
2006-08-14 12:25:00,45.07,45.11,45.05,45.09,21200.0,28.4149,28.4401,28.4023,28.4275,21200.0
2006-08-14 12:30:00,45.05,45.08,45.01,45.05,8600.0,28.4023,28.4212,28.3771,28.4023,8600.0
2006-08-14 12:35:00,45.01,45.01,44.98,45.0,9300.0,28.3771,28.3771,28.3581,28.3707,9300.0
2006-08-14 12:40:00,45.0,45.01,44.92,44.92,11100.0,28.3707,28.3771,28.3203,28.3203,11100.0
2006-08-14 12:45:00,44.92,44.95,44.91,44.94,11000.0,28.3203,28.3392,28.314,28.3329,11000.0
2006-08-14 12:50:00,44.91,44.95,44.91,44.92,7200.0,28.314,28.3392,28.314,28.3203,7200.0
2006-08-14 12:55:00,44.92,44.92,44.84,44.87,8400.0,28.3203,28.3203,28.2699,28.2888,8400.0
2006-08-14 13:00:00,44.84,44.88,44.84,44.88,6100.0,28.2699,28.2951,28.2699,28.2951,6100.0
2006-08-14 13:05:00,44.86,44.88,44.83,44.83,6000.0,28.2825,28.2951,28.2636,28.2636,6000.0
2006-08-14 13:10:00,44.83,44.86,44.83,44.84,3300.0,28.2636,28.2825,28.2636,28.2699,3300.0
2006-08-14 13:15:00,44.84,44.85,44.81,44.81,5400.0,28.2699,28.2762,28.251,28.251,5400.0
2006-08-14 13:20:00,44.83,44.83,44.79,44.79,8300.0,28.2636,28.2636,28.2384,28.2384,8300.0
2006-08-14 13:25:00,44.79,44.8,44.75,44.8,9600.0,28.2384,28.2447,28.2131,28.2447,9600.0
2006-08-14 13:30:00,44.8,44.81,44.74,44.81,10200.0,28.2447,28.251,28.2068,28.251,10200.0
2006-08-14 13:35:00,44.8,44.8,44.75,44.77,7200.0,28.2447,28.2447,28.2131,28.2257,7200.0
2006-08-14 13:40:00,44.75,44.77,44.69,44.7,10500.0,28.2131,28.2257,28.1753,28.1816,10500.0
2006-08-14 13:45:00,44.69,44.71,44.67,44.69,12800.0,28.1753,28.1879,28.1627,28.1753,12800.0
2006-08-14 13:50:00,44.69,44.69,44.57,44.61,15600.0,28.1753,28.1753,28.0996,28.1249,15600.0
2006-08-14 13:55:00,44.6,44.6,44.55,44.59,11800.0,28.1186,28.1186,28.087,28.1123,11800.0
2006-08-14 14:00:00,44.56,44.57,44.51,44.52,27300.0,28.0933,28.0996,28.0618,28.0681,27300.0
2006-08-14 14:05:00,44.51,44.51,44.44,44.47,13200.0,28.0618,28.0618,28.0177,28.0366,13200.0
2006-08-14 14:10:00,44.45,44.5,44.45,44.46,17900.0,28.024,28.0555,28.024,28.0303,17900.0
2006-08-14 14:15:00,44.47,44.52,44.47,44.49,20000.0,28.0366,28.0681,28.0366,28.0492,20000.0
2006-08-14 14:20:00,44.48,44.51,44.42,44.45,10200.0,28.0429,28.0618,28.0051,28.024,10200.0
2006-08-14 14:25:00,44.45,44.47,44.43,44.47,14300.0,28.024,28.0366,28.0114,28.0366,14300.0
2006-08-14 14:30:00,44.45,44.48,44.42,44.46,19500.0,28.024,28.0429,28.0051,28.0303,19500.0
2006-08-14 14:35:00,44.46,44.51,44.45,44.49,16400.0,28.0303,28.0618,28.024,28.0492,16400.0
2006-08-14 14:40:00,44.49,44.49,44.44,44.47,14600.0,28.0492,28.0492,28.0177,28.0366,14600.0
2006-08-14 14:45:00,44.47,44.47,44.31,44.39,20300.0,28.0366,28.0366,27.9357,27.9862,20300.0
2006-08-14 14:50:00,44.38,44.4,44.24,44.24,17800.0,27.9799,27.9925,27.8916,27.8916,17800.0
2006-08-14 14:55:00,44.22,44.22,44.15,44.22,24700.0,27.879,27.879,27.8349,27.879,24700.0
2006-08-14 15:00:00,44.22,44.22,44.17,44.19,18100.0,27.879,27.879,27.8475,27.8601,18100.0
2006-08-14 15:05:00,44.18,44.2,44.14,44.16,17900.0,27.8538,27.8664,27.8286,27.8412,17900.0
2006-08-14 15:10:00,44.16,44.19,44.14,44.16,15600.0,27.8412,27.8601,27.8286,27.8412,15600.0
2006-08-14 15:15:00,44.14,44.17,44.13,44.15,10500.0,27.8286,27.8475,27.8222,27.8349,10500.0
2006-08-14 15:20:00,44.14,44.21,44.12,44.19,18500.0,27.8286,27.8727,27.8159,27.8601,18500.0
2006-08-14 15:25:00,44.2,44.23,44.16,44.19,24400.0,27.8664,27.8853,27.8412,27.8601,24400.0
2006-08-14 15:30:00,44.19,44.2,44.12,44.12,20500.0,27.8601,27.8664,27.8159,27.8159,20500.0
2006-08-14 15:35:00,44.11,44.15,44.08,44.15,19700.0,27.8096,27.8349,27.7907,27.8349,19700.0
2006-08-14 15:40:00,44.14,44.22,44.12,44.2,21800.0,27.8286,27.879,27.8159,27.8664,21800.0
2006-08-14 15:45:00,44.19,44.23,44.19,44.19,21400.0,27.8601,27.8853,27.8601,27.8601,21400.0
2006-08-14 15:50:00,44.19,44.24,44.19,44.21,49200.0,27.8601,27.8916,27.8601,27.8727,49200.0
2006-08-14 15:55:00,44.22,44.22,44.16,44.2,79500.0,27.879,27.879,27.8412,27.8664,79500.0
2006-08-15 09:30:00,44.65,44.67,44.56,44.58,31700.0,28.1501,28.1627,28.0933,28.106,31700.0
2006-08-15 09:35:00,44.69,44.69,44.57,44.57,19600.0,28.1753,28.1753,28.0996,28.0996,19600.0
2006-08-15 09:40:00,44.57,44.66,44.57,44.64,32900.0,28.0996,28.1564,28.0996,28.1438,32900.0
2006-08-15 09:45:00,44.64,44.68,44.57,44.59,31000.0,28.1438,28.169,28.0996,28.1123,31000.0
2006-08-15 09:50:00,44.59,44.66,44.5,44.5,12600.0,28.1123,28.1564,28.0555,28.0555,12600.0
2006-08-15 09:55:00,44.52,44.52,44.47,44.5,9800.0,28.0681,28.0681,28.0366,28.0555,9800.0
2006-08-15 10:00:00,44.52,44.55,44.44,44.47,20000.0,28.0681,28.087,28.0177,28.0366,20000.0
2006-08-15 10:05:00,44.49,44.56,44.49,44.54,23700.0,28.0492,28.0933,28.0492,28.0807,23700.0
2006-08-15 10:10:00,44.55,44.6,44.51,44.58,8900.0,28.087,28.1186,28.0618,28.106,8900.0
2006-08-15 10:15:00,44.58,44.6,44.55,44.57,11200.0,28.106,28.1186,28.087,28.0996,11200.0
2006-08-15 10:20:00,44.54,44.69,44.54,44.66,46100.0,28.0807,28.1753,28.0807,28.1564,46100.0
2006-08-15 10:25:00,44.64,44.64,44.58,44.59,10400.0,28.1438,28.1438,28.106,28.1123,10400.0
2006-08-15 10:30:00,44.6,44.67,44.58,44.65,7200.0,28.1186,28.1627,28.106,28.1501,7200.0
2006-08-15 10:35:00,44.67,44.74,44.65,44.74,8800.0,28.1627,28.2068,28.1501,28.2068,8800.0
2006-08-15 10:40:00,44.74,44.93,44.74,44.84,26500.0,28.2068,28.3266,28.2068,28.2699,26500.0
2006-08-15 10:45:00,44.84,44.87,44.79,44.8,31800.0,28.2699,28.2888,28.2384,28.2447,31800.0
2006-08-15 10:50:00,44.8,44.81,44.73,44.77,9500.0,28.2447,28.251,28.2005,28.2257,9500.0
2006-08-15 10:55:00,44.77,44.77,44.74,44.76,5100.0,28.2257,28.2257,28.2068,28.2194,5100.0
2006-08-15 11:00:00,44.77,44.81,44.77,44.78,7800.0,28.2257,28.251,28.2257,28.232,7800.0
2006-08-15 11:05:00,44.8,44.84,44.78,44.84,12700.0,28.2447,28.2699,28.232,28.2699,12700.0
2006-08-15 11:10:00,44.84,44.89,44.83,44.87,8100.0,28.2699,28.3014,28.2636,28.2888,8100.0
2006-08-15 11:15:00,44.88,44.88,44.81,44.82,7100.0,28.2951,28.2951,28.251,28.2573,7100.0
2006-08-15 11:20:00,44.82,44.84,44.64,44.74,21500.0,28.2573,28.2699,28.1438,28.2068,21500.0
2006-08-15 11:25:00,44.76,44.77,44.73,44.73,5400.0,28.2194,28.2257,28.2005,28.2005,5400.0
2006-08-15 11:30:00,44.73,44.73,44.62,44.7,14400.0,28.2005,28.2005,28.1312,28.1816,14400.0
2006-08-15 11:35:00,44.69,44.69,44.61,44.61,5200.0,28.1753,28.1753,28.1249,28.1249,5200.0
2006-08-15 11:40:00,44.61,44.66,44.61,44.63,5800.0,28.1249,28.1564,28.1249,28.1375,5800.0
2006-08-15 11:45:00,44.64,44.65,44.62,44.64,4000.0,28.1438,28.1501,28.1312,28.1438,4000.0
2006-08-15 11:50:00,44.66,44.74,44.66,44.68,6000.0,28.1564,28.2068,28.1564,28.169,6000.0
2006-08-15 11:55:00,44.67,44.68,44.64,44.65,8800.0,28.1627,28.169,28.1438,28.1501,8800.0
2006-08-15 12:00:00,44.65,44.68,44.64,44.65,3200.0,28.1501,28.169,28.1438,28.1501,3200.0
2006-08-15 12:05:00,44.68,44.69,44.65,44.65,1500.0,28.169,28.1753,28.1501,28.1501,1500.0
2006-08-15 12:10:00,44.66,44.74,44.66,44.73,7100.0,28.1564,28.2068,28.1564,28.2005,7100.0
2006-08-15 12:15:00,44.73,44.73,44.67,44.67,5700.0,28.2005,28.2005,28.1627,28.1627,5700.0
2006-08-15 12:20:00,44.67,44.69,44.65,44.66,4800.0,28.1627,28.1753,28.1501,28.1564,4800.0
2006-08-15 12:25:00,44.68,44.68,44.62,44.63,3700.0,28.169,28.169,28.1312,28.1375,3700.0
2006-08-15 12:30:00,44.62,44.65,44.61,44.63,1900.0,28.1312,28.1501,28.1249,28.1375,1900.0
2006-08-15 12:35:00,44.64,44.65,44.63,44.64,3100.0,28.1438,28.1501,28.1375,28.1438,3100.0
2006-08-15 12:40:00,44.65,44.72,44.65,44.69,9100.0,28.1501,28.1942,28.1501,28.1753,9100.0
2006-08-15 12:45:00,44.67,44.68,44.65,44.68,1600.0,28.1627,28.169,28.1501,28.169,1600.0
2006-08-15 12:50:00,44.67,44.72,44.67,44.72,3700.0,28.1627,28.1942,28.1627,28.1942,3700.0
2006-08-15 12:55:00,44.69,44.7,44.67,44.67,1400.0,28.1753,28.1816,28.1627,28.1627,1400.0
2006-08-15 13:00:00,44.67,44.67,44.58,44.6,6400.0,28.1627,28.1627,28.106,28.1186,6400.0
2006-08-15 13:05:00,44.57,44.58,44.55,44.55,2100.0,28.0996,28.106,28.087,28.087,2100.0
2006-08-15 13:10:00,44.54,44.54,44.5,44.53,5400.0,28.0807,28.0807,28.0555,28.0744,5400.0
2006-08-15 13:15:00,44.51,44.54,44.48,44.48,4300.0,28.0618,28.0807,28.0429,28.0429,4300.0
2006-08-15 13:20:00,44.48,44.6,44.48,44.56,6500.0,28.0429,28.1186,28.0429,28.0933,6500.0
2006-08-15 13:25:00,44.57,44.58,44.54,44.55,1800.0,28.0996,28.106,28.0807,28.087,1800.0
2006-08-15 13:30:00,44.53,44.62,44.52,44.61,5900.0,28.0744,28.1312,28.0681,28.1249,5900.0
2006-08-15 13:35:00,44.59,44.66,44.57,44.6,5500.0,28.1123,28.1564,28.0996,28.1186,5500.0
2006-08-15 13:40:00,44.6,44.6,44.59,44.59,600.0,28.1186,28.1186,28.1123,28.1123,600.0
2006-08-15 13:45:00,44.6,44.62,44.52,44.59,18600.0,28.1186,28.1312,28.0681,28.1123,18600.0
2006-08-15 13:50:00,44.57,44.58,44.57,44.57,2400.0,28.0996,28.106,28.0996,28.0996,2400.0
2006-08-15 13:55:00,44.57,44.63,44.57,44.6,6900.0,28.0996,28.1375,28.0996,28.1186,6900.0
2006-08-15 14:00:00,44.6,44.65,44.58,44.62,21200.0,28.1186,28.1501,28.106,28.1312,21200.0
2006-08-15 14:05:00,44.62,44.69,44.6,44.64,11600.0,28.1312,28.1753,28.1186,28.1438,11600.0
2006-08-15 14:10:00,44.64,44.74,44.64,44.67,7700.0,28.1438,28.2068,28.1438,28.1627,7700.0
2006-08-15 14:15:00,44.66,44.72,44.63,44.72,6000.0,28.1564,28.1942,28.1375,28.1942,6000.0
2006-08-15 14:20:00,44.68,44.74,44.64,44.72,6200.0,28.169,28.2068,28.1438,28.1942,6200.0
2006-08-15 14:25:00,44.73,44.75,44.68,44.68,5600.0,28.2005,28.2131,28.169,28.169,5600.0
2006-08-15 14:30:00,44.68,44.72,44.67,44.69,18900.0,28.169,28.1942,28.1627,28.1753,18900.0
2006-08-15 14:35:00,44.72,44.75,44.7,44.7,6100.0,28.1942,28.2131,28.1816,28.1816,6100.0
2006-08-15 14:40:00,44.72,44.73,44.69,44.71,4300.0,28.1942,28.2005,28.1753,28.1879,4300.0
2006-08-15 14:45:00,44.72,44.76,44.7,44.75,5700.0,28.1942,28.2194,28.1816,28.2131,5700.0
2006-08-15 14:50:00,44.75,44.77,44.73,44.76,2600.0,28.2131,28.2257,28.2005,28.2194,2600.0
2006-08-15 14:55:00,44.76,44.84,44.76,44.83,12500.0,28.2194,28.2699,28.2194,28.2636,12500.0
2006-08-15 15:00:00,44.83,44.86,44.82,44.85,16500.0,28.2636,28.2825,28.2573,28.2762,16500.0
2006-08-15 15:05:00,44.83,44.84,44.82,44.83,7700.0,28.2636,28.2699,28.2573,28.2636,7700.0
2006-08-15 15:10:00,44.83,44.85,44.83,44.84,5600.0,28.2636,28.2762,28.2636,28.2699,5600.0
2006-08-15 15:15:00,44.83,44.84,44.82,44.83,9900.0,28.2636,28.2699,28.2573,28.2636,9900.0
2006-08-15 15:20:00,44.83,44.88,44.82,44.83,12600.0,28.2636,28.2951,28.2573,28.2636,12600.0
2006-08-15 15:25:00,44.84,44.9,44.83,44.89,14100.0,28.2699,28.3077,28.2636,28.3014,14100.0
2006-08-15 15:30:00,44.89,44.89,44.83,44.84,11500.0,28.3014,28.3014,28.2636,28.2699,11500.0
2006-08-15 15:35:00,44.84,44.88,44.83,44.85,13300.0,28.2699,28.2951,28.2636,28.2762,13300.0
2006-08-15 15:40:00,44.87,44.91,44.87,44.89,18700.0,28.2888,28.314,28.2888,28.3014,18700.0
2006-08-15 15:45:00,44.9,44.94,44.89,44.9,24200.0,28.3077,28.3329,28.3014,28.3077,24200.0
2006-08-15 15:50:00,44.91,44.92,44.89,44.89,20100.0,28.314,28.3203,28.3014,28.3014,20100.0
2006-08-15 15:55:00,44.89,44.89,44.83,44.89,33800.0,28.3014,28.3014,28.2636,28.3014,33800.0
2006-08-16 09:30:00,45.2,45.2,45.0,45.0,27000.0,28.4968,28.4968,28.3707,28.3707,27000.0
2006-08-16 09:35:00,45.03,45.14,44.89,45.0,30200.0,28.3897,28.459,28.3014,28.3707,30200.0
2006-08-16 09:40:00,45.01,45.21,45.01,45.16,22600.0,28.3771,28.5031,28.3771,28.4716,22600.0
2006-08-16 09:45:00,45.13,45.13,45.07,45.08,14400.0,28.4527,28.4527,28.4149,28.4212,14400.0
2006-08-16 09:50:00,45.04,45.07,45.01,45.03,8700.0,28.396,28.4149,28.3771,28.3897,8700.0
2006-08-16 09:55:00,45.03,45.07,44.97,44.97,8400.0,28.3897,28.4149,28.3518,28.3518,8400.0
2006-08-16 10:00:00,44.97,45.01,44.86,44.95,22500.0,28.3518,28.3771,28.2825,28.3392,22500.0
2006-08-16 10:05:00,44.94,44.94,44.86,44.88,13600.0,28.3329,28.3329,28.2825,28.2951,13600.0
2006-08-16 10:10:00,44.88,45.05,44.87,45.04,18000.0,28.2951,28.4023,28.2888,28.396,18000.0
2006-08-16 10:15:00,45.02,45.08,44.96,44.98,14800.0,28.3834,28.4212,28.3455,28.3581,14800.0
2006-08-16 10:20:00,44.97,44.97,44.85,44.85,6100.0,28.3518,28.3518,28.2762,28.2762,6100.0
2006-08-16 10:25:00,44.85,44.88,44.83,44.87,11800.0,28.2762,28.2951,28.2636,28.2888,11800.0
2006-08-16 10:30:00,44.88,44.96,44.87,44.92,11900.0,28.2951,28.3455,28.2888,28.3203,11900.0
2006-08-16 10:35:00,44.93,44.95,44.8,44.9,33900.0,28.3266,28.3392,28.2447,28.3077,33900.0
2006-08-16 10:40:00,44.9,44.96,44.88,44.93,17200.0,28.3077,28.3455,28.2951,28.3266,17200.0
2006-08-16 10:45:00,44.94,44.98,44.93,44.95,7800.0,28.3329,28.3581,28.3266,28.3392,7800.0
2006-08-16 10:50:00,44.94,45.04,44.91,45.04,12900.0,28.3329,28.396,28.314,28.396,12900.0
2006-08-16 10:55:00,45.05,45.08,45.03,45.07,20700.0,28.4023,28.4212,28.3897,28.4149,20700.0
2006-08-16 11:00:00,45.07,45.08,45.02,45.03,10100.0,28.4149,28.4212,28.3834,28.3897,10100.0
2006-08-16 11:05:00,45.02,45.02,44.93,44.93,7600.0,28.3834,28.3834,28.3266,28.3266,7600.0
2006-08-16 11:10:00,44.93,44.95,44.9,44.93,10100.0,28.3266,28.3392,28.3077,28.3266,10100.0
2006-08-16 11:15:00,44.92,44.93,44.87,44.92,12300.0,28.3203,28.3266,28.2888,28.3203,12300.0
2006-08-16 11:20:00,44.9,44.92,44.79,44.8,10100.0,28.3077,28.3203,28.2384,28.2447,10100.0
2006-08-16 11:25:00,44.8,44.83,44.78,44.78,10000.0,28.2447,28.2636,28.232,28.232,10000.0
2006-08-16 11:30:00,44.77,44.87,44.77,44.87,9700.0,28.2257,28.2888,28.2257,28.2888,9700.0
2006-08-16 11:35:00,44.86,44.88,44.83,44.84,9800.0,28.2825,28.2951,28.2636,28.2699,9800.0
2006-08-16 11:40:00,44.83,44.83,44.74,44.76,22600.0,28.2636,28.2636,28.2068,28.2194,22600.0
2006-08-16 11:45:00,44.74,44.8,44.74,44.79,12300.0,28.2068,28.2447,28.2068,28.2384,12300.0
2006-08-16 11:50:00,44.79,44.84,44.79,44.81,25500.0,28.2384,28.2699,28.2384,28.251,25500.0
2006-08-16 11:55:00,44.81,44.83,44.77,44.77,11200.0,28.251,28.2636,28.2257,28.2257,11200.0
2006-08-16 12:00:00,44.77,44.82,44.77,44.8,10900.0,28.2257,28.2573,28.2257,28.2447,10900.0
2006-08-16 12:05:00,44.78,44.84,44.77,44.83,12800.0,28.232,28.2699,28.2257,28.2636,12800.0
2006-08-16 12:10:00,44.84,44.94,44.83,44.93,37700.0,28.2699,28.3329,28.2636,28.3266,37700.0
2006-08-16 12:15:00,44.93,45.04,44.93,45.04,23700.0,28.3266,28.396,28.3266,28.396,23700.0
2006-08-16 12:20:00,45.02,45.08,45.02,45.06,16100.0,28.3834,28.4212,28.3834,28.4086,16100.0
2006-08-16 12:25:00,45.06,45.09,45.04,45.07,9200.0,28.4086,28.4275,28.396,28.4149,9200.0
2006-08-16 12:30:00,45.05,45.08,45.02,45.05,5300.0,28.4023,28.4212,28.3834,28.4023,5300.0
2006-08-16 12:35:00,45.04,45.07,44.99,45.0,16900.0,28.396,28.4149,28.3644,28.3707,16900.0
2006-08-16 12:40:00,45.0,45.14,45.0,45.13,28500.0,28.3707,28.459,28.3707,28.4527,28500.0
2006-08-16 12:45:00,45.13,45.13,45.11,45.12,3100.0,28.4527,28.4527,28.4401,28.4464,3100.0
2006-08-16 12:50:00,45.11,45.14,45.09,45.09,11900.0,28.4401,28.459,28.4275,28.4275,11900.0
2006-08-16 12:55:00,45.09,45.12,45.08,45.12,7400.0,28.4275,28.4464,28.4212,28.4464,7400.0
2006-08-16 13:00:00,45.1,45.11,45.08,45.09,7400.0,28.4338,28.4401,28.4212,28.4275,7400.0
2006-08-16 13:05:00,45.08,45.15,45.08,45.15,13300.0,28.4212,28.4653,28.4212,28.4653,13300.0
2006-08-16 13:10:00,45.15,45.2,45.15,45.19,8800.0,28.4653,28.4968,28.4653,28.4905,8800.0
2006-08-16 13:15:00,45.19,45.2,45.17,45.2,5300.0,28.4905,28.4968,28.4779,28.4968,5300.0
2006-08-16 13:20:00,45.19,45.19,45.11,45.12,7400.0,28.4905,28.4905,28.4401,28.4464,7400.0
2006-08-16 13:25:00,45.11,45.11,45.04,45.05,12900.0,28.4401,28.4401,28.396,28.4023,12900.0
2006-08-16 13:30:00,45.05,45.08,45.02,45.05,7900.0,28.4023,28.4212,28.3834,28.4023,7900.0
2006-08-16 13:35:00,45.05,45.1,45.03,45.1,5100.0,28.4023,28.4338,28.3897,28.4338,5100.0
2006-08-16 13:40:00,45.1,45.11,45.02,45.03,19800.0,28.4338,28.4401,28.3834,28.3897,19800.0
2006-08-16 13:45:00,45.03,45.04,44.99,45.04,12300.0,28.3897,28.396,28.3644,28.396,12300.0
2006-08-16 13:50:00,45.04,45.04,45.0,45.0,5700.0,28.396,28.396,28.3707,28.3707,5700.0
2006-08-16 13:55:00,45.01,45.02,44.98,44.99,15300.0,28.3771,28.3834,28.3581,28.3644,15300.0
2006-08-16 14:00:00,45.0,45.03,44.98,44.99,14800.0,28.3707,28.3897,28.3581,28.3644,14800.0
2006-08-16 14:05:00,44.99,44.99,44.94,44.97,17400.0,28.3644,28.3644,28.3329,28.3518,17400.0
2006-08-16 14:10:00,44.97,45.02,44.96,45.01,7900.0,28.3518,28.3834,28.3455,28.3771,7900.0
2006-08-16 14:15:00,45.01,45.14,45.01,45.09,14500.0,28.3771,28.459,28.3771,28.4275,14500.0
2006-08-16 14:20:00,45.09,45.1,45.08,45.1,5000.0,28.4275,28.4338,28.4212,28.4338,5000.0
2006-08-16 14:25:00,45.1,45.13,45.09,45.11,11700.0,28.4338,28.4527,28.4275,28.4401,11700.0
2006-08-16 14:30:00,45.12,45.24,45.11,45.24,18100.0,28.4464,28.5221,28.4401,28.5221,18100.0
2006-08-16 14:35:00,45.22,45.3,45.22,45.28,12900.0,28.5094,28.5599,28.5094,28.5473,12900.0
2006-08-16 14:40:00,45.27,45.31,45.26,45.31,15700.0,28.541,28.5662,28.5347,28.5662,15700.0
2006-08-16 14:45:00,45.31,45.37,45.26,45.29,19200.0,28.5662,28.604,28.5347,28.5536,19200.0
2006-08-16 14:50:00,45.31,45.38,45.3,45.36,21000.0,28.5662,28.6103,28.5599,28.5977,21000.0
2006-08-16 14:55:00,45.36,45.47,45.36,45.47,20800.0,28.5977,28.6671,28.5977,28.6671,20800.0
2006-08-16 15:00:00,45.47,45.53,45.47,45.5,24200.0,28.6671,28.7049,28.6671,28.686,24200.0
2006-08-16 15:05:00,45.5,45.56,45.5,45.54,15700.0,28.686,28.7238,28.686,28.7112,15700.0
2006-08-16 15:10:00,45.56,45.56,45.47,45.48,21000.0,28.7238,28.7238,28.6671,28.6734,21000.0
2006-08-16 15:15:00,45.48,45.53,45.48,45.52,14000.0,28.6734,28.7049,28.6734,28.6986,14000.0
2006-08-16 15:20:00,45.52,45.52,45.34,45.38,20800.0,28.6986,28.6986,28.5851,28.6103,20800.0
2006-08-16 15:25:00,45.38,45.44,45.36,45.43,18200.0,28.6103,28.6481,28.5977,28.6418,18200.0
2006-08-16 15:30:00,45.43,45.49,45.42,45.44,10900.0,28.6418,28.6797,28.6355,28.6481,10900.0
2006-08-16 15:35:00,45.45,45.48,45.44,45.47,19500.0,28.6545,28.6734,28.6481,28.6671,19500.0
2006-08-16 15:40:00,45.47,45.47,45.37,45.38,35300.0,28.6671,28.6671,28.604,28.6103,35300.0
2006-08-16 15:45:00,45.38,45.4,45.34,45.35,40200.0,28.6103,28.6229,28.5851,28.5914,40200.0
2006-08-16 15:50:00,45.35,45.37,45.31,45.32,28000.0,28.5914,28.604,28.5662,28.5725,28000.0
2006-08-16 15:55:00,45.32,45.35,45.31,45.34,39100.0,28.5725,28.5914,28.5662,28.5851,39100.0
2006-08-17 09:30:00,44.94,45.0,44.94,45.0,6600.0,28.3329,28.3707,28.3329,28.3707,6600.0
2006-08-17 09:35:00,45.0,45.02,44.94,44.94,34100.0,28.3707,28.3834,28.3329,28.3329,34100.0
2006-08-17 09:40:00,44.97,45.17,44.97,45.17,20200.0,28.3518,28.4779,28.3518,28.4779,20200.0
2006-08-17 09:45:00,45.19,45.19,44.99,45.09,27800.0,28.4905,28.4905,28.3644,28.4275,27800.0
2006-08-17 09:50:00,45.09,45.1,44.93,44.98,21000.0,28.4275,28.4338,28.3266,28.3581,21000.0
2006-08-17 09:55:00,44.98,45.01,44.98,45.0,10500.0,28.3581,28.3771,28.3581,28.3707,10500.0
2006-08-17 10:00:00,45.0,45.09,44.98,45.09,29100.0,28.3707,28.4275,28.3581,28.4275,29100.0
2006-08-17 10:05:00,45.09,45.13,45.08,45.13,19000.0,28.4275,28.4527,28.4212,28.4527,19000.0
2006-08-17 10:10:00,45.13,45.14,45.04,45.09,23400.0,28.4527,28.459,28.396,28.4275,23400.0
2006-08-17 10:15:00,45.06,45.09,44.95,45.09,35100.0,28.4086,28.4275,28.3392,28.4275,35100.0
2006-08-17 10:20:00,45.09,45.12,45.05,45.1,22900.0,28.4275,28.4464,28.4023,28.4338,22900.0
2006-08-17 10:25:00,45.1,45.1,45.05,45.05,19600.0,28.4338,28.4338,28.4023,28.4023,19600.0
2006-08-17 10:30:00,45.04,45.07,44.99,45.07,24500.0,28.396,28.4149,28.3644,28.4149,24500.0
2006-08-17 10:35:00,45.04,45.09,45.02,45.03,22300.0,28.396,28.4275,28.3834,28.3897,22300.0
2006-08-17 10:40:00,45.03,45.06,44.98,45.06,17300.0,28.3897,28.4086,28.3581,28.4086,17300.0
2006-08-17 10:45:00,45.06,45.07,44.96,45.0,21400.0,28.4086,28.4149,28.3455,28.3707,21400.0
2006-08-17 10:50:00,45.0,45.05,44.97,45.03,47700.0,28.3707,28.4023,28.3518,28.3897,47700.0
2006-08-17 10:55:00,45.02,45.05,45.02,45.05,21000.0,28.3834,28.4023,28.3834,28.4023,21000.0
2006-08-17 11:00:00,45.04,45.07,45.03,45.05,10300.0,28.396,28.4149,28.3897,28.4023,10300.0
2006-08-17 11:05:00,45.06,45.12,45.06,45.07,14600.0,28.4086,28.4464,28.4086,28.4149,14600.0
2006-08-17 11:10:00,45.07,45.12,45.07,45.12,20100.0,28.4149,28.4464,28.4149,28.4464,20100.0
2006-08-17 11:15:00,45.12,45.19,45.12,45.19,9400.0,28.4464,28.4905,28.4464,28.4905,9400.0
2006-08-17 11:20:00,45.19,45.22,45.17,45.2,11500.0,28.4905,28.5094,28.4779,28.4968,11500.0
2006-08-17 11:25:00,45.2,45.28,45.2,45.26,12900.0,28.4968,28.5473,28.4968,28.5347,12900.0
2006-08-17 11:30:00,45.26,45.34,45.26,45.31,10700.0,28.5347,28.5851,28.5347,28.5662,10700.0
2006-08-17 11:35:00,45.3,45.31,45.27,45.28,13800.0,28.5599,28.5662,28.541,28.5473,13800.0
2006-08-17 11:40:00,45.28,45.35,45.27,45.35,9600.0,28.5473,28.5914,28.541,28.5914,9600.0
2006-08-17 11:45:00,45.35,45.4,45.35,45.39,8000.0,28.5914,28.6229,28.5914,28.6166,8000.0
2006-08-17 11:50:00,45.4,45.4,45.25,45.25,11000.0,28.6229,28.6229,28.5284,28.5284,11000.0
2006-08-17 11:55:00,45.25,45.26,45.17,45.19,18700.0,28.5284,28.5347,28.4779,28.4905,18700.0
2006-08-17 12:00:00,45.18,45.2,45.15,45.19,13800.0,28.4842,28.4968,28.4653,28.4905,13800.0
2006-08-17 12:05:00,45.18,45.26,45.15,45.25,17900.0,28.4842,28.5347,28.4653,28.5284,17900.0
2006-08-17 12:10:00,45.23,45.25,45.21,45.23,9600.0,28.5158,28.5284,28.5031,28.5158,9600.0
2006-08-17 12:15:00,45.25,45.31,45.24,45.31,8100.0,28.5284,28.5662,28.5221,28.5662,8100.0
2006-08-17 12:20:00,45.31,45.37,45.31,45.37,10000.0,28.5662,28.604,28.5662,28.604,10000.0
2006-08-17 12:25:00,45.35,45.42,45.35,45.42,12300.0,28.5914,28.6355,28.5914,28.6355,12300.0
2006-08-17 12:30:00,45.42,45.43,45.36,45.36,7200.0,28.6355,28.6418,28.5977,28.5977,7200.0
2006-08-17 12:35:00,45.36,45.36,45.3,45.31,5900.0,28.5977,28.5977,28.5599,28.5662,5900.0
2006-08-17 12:40:00,45.32,45.37,45.32,45.37,9600.0,28.5725,28.604,28.5725,28.604,9600.0
2006-08-17 12:45:00,45.37,45.37,45.3,45.31,9300.0,28.604,28.604,28.5599,28.5662,9300.0
2006-08-17 12:50:00,45.28,45.29,45.22,45.25,17700.0,28.5473,28.5536,28.5094,28.5284,17700.0
2006-08-17 12:55:00,45.22,45.27,45.22,45.26,20900.0,28.5094,28.541,28.5094,28.5347,20900.0
2006-08-17 13:00:00,45.27,45.27,45.17,45.18,23200.0,28.541,28.541,28.4779,28.4842,23200.0
2006-08-17 13:05:00,45.19,45.23,45.17,45.23,9300.0,28.4905,28.5158,28.4779,28.5158,9300.0
2006-08-17 13:10:00,45.22,45.22,45.18,45.18,7800.0,28.5094,28.5094,28.4842,28.4842,7800.0
2006-08-17 13:15:00,45.19,45.28,45.18,45.28,16700.0,28.4905,28.5473,28.4842,28.5473,16700.0
2006-08-17 13:20:00,45.27,45.28,45.18,45.2,15000.0,28.541,28.5473,28.4842,28.4968,15000.0
2006-08-17 13:25:00,45.2,45.2,45.17,45.18,9100.0,28.4968,28.4968,28.4779,28.4842,9100.0
2006-08-17 13:30:00,45.18,45.24,45.18,45.22,10500.0,28.4842,28.5221,28.4842,28.5094,10500.0
2006-08-17 13:35:00,45.22,45.24,45.22,45.23,12600.0,28.5094,28.5221,28.5094,28.5158,12600.0
2006-08-17 13:40:00,45.23,45.28,45.2,45.27,20200.0,28.5158,28.5473,28.4968,28.541,20200.0
2006-08-17 13:45:00,45.28,45.31,45.26,45.27,12000.0,28.5473,28.5662,28.5347,28.541,12000.0
2006-08-17 13:50:00,45.27,45.28,45.23,45.23,10500.0,28.541,28.5473,28.5158,28.5158,10500.0
2006-08-17 13:55:00,45.23,45.24,45.12,45.14,18600.0,28.5158,28.5221,28.4464,28.459,18600.0
2006-08-17 14:00:00,45.15,45.2,45.15,45.16,14000.0,28.4653,28.4968,28.4653,28.4716,14000.0
2006-08-17 14:05:00,45.15,45.19,45.14,45.18,14200.0,28.4653,28.4905,28.459,28.4842,14200.0
2006-08-17 14:10:00,45.18,45.18,45.11,45.13,17400.0,28.4842,28.4842,28.4401,28.4527,17400.0
2006-08-17 14:15:00,45.13,45.13,45.09,45.09,39300.0,28.4527,28.4527,28.4275,28.4275,39300.0
2006-08-17 14:20:00,45.09,45.11,45.08,45.11,25600.0,28.4275,28.4401,28.4212,28.4401,25600.0
2006-08-17 14:25:00,45.11,45.12,45.08,45.09,18700.0,28.4401,28.4464,28.4212,28.4275,18700.0
2006-08-17 14:30:00,45.09,45.11,45.07,45.11,22100.0,28.4275,28.4401,28.4149,28.4401,22100.0
2006-08-17 14:35:00,45.11,45.18,45.1,45.17,25300.0,28.4401,28.4842,28.4338,28.4779,25300.0
2006-08-17 14:40:00,45.17,45.18,45.16,45.18,17800.0,28.4779,28.4842,28.4716,28.4842,17800.0
2006-08-17 14:45:00,45.18,45.19,45.16,45.18,21500.0,28.4842,28.4905,28.4716,28.4842,21500.0
2006-08-17 14:50:00,45.18,45.29,45.18,45.24,25100.0,28.4842,28.5536,28.4842,28.5221,25100.0
2006-08-17 14:55:00,45.24,45.24,45.2,45.2,8300.0,28.5221,28.5221,28.4968,28.4968,8300.0
2006-08-17 15:00:00,45.21,45.24,45.21,45.24,12500.0,28.5031,28.5221,28.5031,28.5221,12500.0
2006-08-17 15:05:00,45.24,45.35,45.22,45.35,24400.0,28.5221,28.5914,28.5094,28.5914,24400.0
2006-08-17 15:10:00,45.35,45.35,45.31,45.35,18900.0,28.5914,28.5914,28.5662,28.5914,18900.0
2006-08-17 15:15:00,45.33,45.34,45.3,45.34,9900.0,28.5788,28.5851,28.5599,28.5851,9900.0
2006-08-17 15:20:00,45.33,45.37,45.31,45.31,9300.0,28.5788,28.604,28.5662,28.5662,9300.0
2006-08-17 15:25:00,45.31,45.31,45.27,45.27,11300.0,28.5662,28.5662,28.541,28.541,11300.0
2006-08-17 15:30:00,45.27,45.34,45.27,45.34,14200.0,28.541,28.5851,28.541,28.5851,14200.0
2006-08-17 15:35:00,45.33,45.33,45.27,45.31,18600.0,28.5788,28.5788,28.541,28.5662,18600.0
2006-08-17 15:40:00,45.3,45.34,45.28,45.3,13800.0,28.5599,28.5851,28.5473,28.5599,13800.0
2006-08-17 15:45:00,45.3,45.31,45.27,45.27,16900.0,28.5599,28.5662,28.541,28.541,16900.0
2006-08-17 15:50:00,45.26,45.27,45.22,45.24,19900.0,28.5347,28.541,28.5094,28.5221,19900.0
2006-08-17 15:55:00,45.24,45.29,45.24,45.25,30800.0,28.5221,28.5536,28.5221,28.5284,30800.0
2006-08-18 09:30:00,45.35,45.5,45.27,45.45,129600.0,28.5914,28.686,28.541,28.6545,129600.0
2006-08-18 09:35:00,45.45,45.5,45.45,45.46,19500.0,28.6545,28.686,28.6545,28.6608,19500.0
2006-08-18 09:40:00,45.46,45.5,45.34,45.37,39600.0,28.6608,28.686,28.5851,28.604,39600.0
2006-08-18 09:45:00,45.38,45.45,45.25,45.25,38100.0,28.6103,28.6545,28.5284,28.5284,38100.0
2006-08-18 09:50:00,45.23,45.24,45.05,45.06,18500.0,28.5158,28.5221,28.4023,28.4086,18500.0
2006-08-18 09:55:00,45.05,45.45,44.9,44.94,21400.0,28.4023,28.6545,28.3077,28.3329,21400.0
2006-08-18 10:00:00,44.94,45.09,44.94,45.0,38300.0,28.3329,28.4275,28.3329,28.3707,38300.0
2006-08-18 10:05:00,45.03,45.08,44.95,44.99,30300.0,28.3897,28.4212,28.3392,28.3644,30300.0
2006-08-18 10:10:00,44.99,45.04,44.94,45.04,17600.0,28.3644,28.396,28.3329,28.396,17600.0
2006-08-18 10:15:00,45.04,45.09,44.94,44.99,19800.0,28.396,28.4275,28.3329,28.3644,19800.0
2006-08-18 10:20:00,44.99,45.01,44.93,44.96,11100.0,28.3644,28.3771,28.3266,28.3455,11100.0
2006-08-18 10:25:00,44.95,44.99,44.93,44.99,4100.0,28.3392,28.3644,28.3266,28.3644,4100.0
2006-08-18 10:30:00,44.99,45.09,44.98,45.04,26600.0,28.3644,28.4275,28.3581,28.396,26600.0
2006-08-18 10:35:00,45.04,45.04,44.99,45.04,34300.0,28.396,28.396,28.3644,28.396,34300.0
2006-08-18 10:40:00,45.05,45.11,45.04,45.08,31700.0,28.4023,28.4401,28.396,28.4212,31700.0
2006-08-18 10:45:00,45.07,45.08,45.04,45.04,11300.0,28.4149,28.4212,28.396,28.396,11300.0
2006-08-18 10:50:00,45.04,45.05,45.02,45.02,4000.0,28.396,28.4023,28.3834,28.3834,4000.0
2006-08-18 10:55:00,45.03,45.08,44.99,44.99,10700.0,28.3897,28.4212,28.3644,28.3644,10700.0
2006-08-18 11:00:00,45.0,45.09,45.0,45.09,5800.0,28.3707,28.4275,28.3707,28.4275,5800.0
2006-08-18 11:05:00,45.09,45.12,45.04,45.09,9700.0,28.4275,28.4464,28.396,28.4275,9700.0
2006-08-18 11:10:00,45.07,45.11,45.05,45.06,10700.0,28.4149,28.4401,28.4023,28.4086,10700.0
2006-08-18 11:15:00,45.07,45.07,45.03,45.06,3500.0,28.4149,28.4149,28.3897,28.4086,3500.0
2006-08-18 11:20:00,45.06,45.06,45.03,45.06,3200.0,28.4086,28.4086,28.3897,28.4086,3200.0
2006-08-18 11:25:00,45.05,45.08,45.02,45.03,11500.0,28.4023,28.4212,28.3834,28.3897,11500.0
2006-08-18 11:30:00,45.05,45.06,44.97,44.97,9600.0,28.4023,28.4086,28.3518,28.3518,9600.0
2006-08-18 11:35:00,44.97,44.97,44.96,44.97,21200.0,28.3518,28.3518,28.3455,28.3518,21200.0
2006-08-18 11:40:00,44.97,45.0,44.96,45.0,13600.0,28.3518,28.3707,28.3455,28.3707,13600.0
2006-08-18 11:45:00,44.98,44.99,44.96,44.97,19200.0,28.3581,28.3644,28.3455,28.3518,19200.0
2006-08-18 11:50:00,44.98,44.98,44.96,44.97,5100.0,28.3581,28.3581,28.3455,28.3518,5100.0
2006-08-18 11:55:00,44.97,45.01,44.97,44.98,12600.0,28.3518,28.3771,28.3518,28.3581,12600.0
2006-08-18 12:00:00,44.98,45.0,44.97,44.99,2000.0,28.3581,28.3707,28.3518,28.3644,2000.0
2006-08-18 12:05:00,44.98,45.0,44.96,45.0,4300.0,28.3581,28.3707,28.3455,28.3707,4300.0
2006-08-18 12:10:00,44.99,44.99,44.93,44.95,19300.0,28.3644,28.3644,28.3266,28.3392,19300.0
2006-08-18 12:15:00,44.96,44.98,44.95,44.95,12700.0,28.3455,28.3581,28.3392,28.3392,12700.0
2006-08-18 12:20:00,44.94,44.98,44.94,44.98,16500.0,28.3329,28.3581,28.3329,28.3581,16500.0
2006-08-18 12:25:00,44.98,45.04,44.95,45.0,58800.0,28.3581,28.396,28.3392,28.3707,58800.0
2006-08-18 12:30:00,44.99,45.0,44.95,44.97,5300.0,28.3644,28.3707,28.3392,28.3518,5300.0
2006-08-18 12:35:00,44.97,44.98,44.94,44.95,2100.0,28.3518,28.3581,28.3329,28.3392,2100.0
2006-08-18 12:40:00,44.95,44.97,44.91,44.96,14500.0,28.3392,28.3518,28.314,28.3455,14500.0
2006-08-18 12:45:00,44.96,44.98,44.95,44.96,4500.0,28.3455,28.3581,28.3392,28.3455,4500.0
2006-08-18 12:50:00,44.97,44.97,44.93,44.94,6000.0,28.3518,28.3518,28.3266,28.3329,6000.0
2006-08-18 12:55:00,44.93,44.94,44.89,44.89,14700.0,28.3266,28.3329,28.3014,28.3014,14700.0
2006-08-18 13:00:00,44.89,44.91,44.89,44.91,4800.0,28.3014,28.314,28.3014,28.314,4800.0
2006-08-18 13:05:00,44.91,44.92,44.88,44.88,6700.0,28.314,28.3203,28.2951,28.2951,6700.0
2006-08-18 13:10:00,44.9,44.9,44.88,44.89,8300.0,28.3077,28.3077,28.2951,28.3014,8300.0
2006-08-18 13:15:00,44.89,44.9,44.86,44.89,9700.0,28.3014,28.3077,28.2825,28.3014,9700.0
2006-08-18 13:20:00,44.9,44.96,44.9,44.94,12400.0,28.3077,28.3455,28.3077,28.3329,12400.0
2006-08-18 13:25:00,44.94,44.94,44.88,44.9,13300.0,28.3329,28.3329,28.2951,28.3077,13300.0
2006-08-18 13:30:00,44.9,44.9,44.88,44.88,15400.0,28.3077,28.3077,28.2951,28.2951,15400.0
2006-08-18 13:35:00,44.88,44.94,44.87,44.94,16300.0,28.2951,28.3329,28.2888,28.3329,16300.0
2006-08-18 13:40:00,44.93,44.98,44.93,44.96,12800.0,28.3266,28.3581,28.3266,28.3455,12800.0
2006-08-18 13:45:00,44.95,44.95,44.9,44.92,2600.0,28.3392,28.3392,28.3077,28.3203,2600.0
2006-08-18 13:50:00,44.92,44.92,44.9,44.91,2200.0,28.3203,28.3203,28.3077,28.314,2200.0
2006-08-18 13:55:00,44.91,44.92,44.89,44.9,27300.0,28.314,28.3203,28.3014,28.3077,27300.0
2006-08-18 14:00:00,44.9,44.9,44.88,44.9,9600.0,28.3077,28.3077,28.2951,28.3077,9600.0
2006-08-18 14:05:00,44.89,44.94,44.89,44.94,3900.0,28.3014,28.3329,28.3014,28.3329,3900.0
2006-08-18 14:10:00,44.92,44.95,44.92,44.93,4800.0,28.3203,28.3392,28.3203,28.3266,4800.0
2006-08-18 14:15:00,44.93,44.99,44.93,44.97,22800.0,28.3266,28.3644,28.3266,28.3518,22800.0
2006-08-18 14:20:00,44.98,45.01,44.98,45.0,16300.0,28.3581,28.3771,28.3581,28.3707,16300.0
2006-08-18 14:25:00,44.99,44.99,44.95,44.97,10300.0,28.3644,28.3644,28.3392,28.3518,10300.0
2006-08-18 14:30:00,44.97,44.98,44.85,44.88,62000.0,28.3518,28.3581,28.2762,28.2951,62000.0
2006-08-18 14:35:00,44.88,44.91,44.88,44.89,13000.0,28.2951,28.314,28.2951,28.3014,13000.0
2006-08-18 14:40:00,44.91,44.93,44.86,44.86,12000.0,28.314,28.3266,28.2825,28.2825,12000.0
2006-08-18 14:45:00,44.86,44.88,44.83,44.83,11300.0,28.2825,28.2951,28.2636,28.2636,11300.0
2006-08-18 14:50:00,44.83,44.85,44.8,44.84,6600.0,28.2636,28.2762,28.2447,28.2699,6600.0
2006-08-18 14:55:00,44.85,44.85,44.8,44.81,10300.0,28.2762,28.2762,28.2447,28.251,10300.0
2006-08-18 15:00:00,44.82,44.85,44.8,44.82,11800.0,28.2573,28.2762,28.2447,28.2573,11800.0
2006-08-18 15:05:00,44.83,44.89,44.81,44.88,45400.0,28.2636,28.3014,28.251,28.2951,45400.0
2006-08-18 15:10:00,44.88,44.93,44.87,44.91,17700.0,28.2951,28.3266,28.2888,28.314,17700.0
2006-08-18 15:15:00,44.94,45.0,44.93,45.0,36300.0,28.3329,28.3707,28.3266,28.3707,36300.0
2006-08-18 15:20:00,45.0,45.02,44.98,45.01,46600.0,28.3707,28.3834,28.3581,28.3771,46600.0
2006-08-18 15:25:00,45.01,45.01,44.99,45.0,13100.0,28.3771,28.3771,28.3644,28.3707,13100.0
2006-08-18 15:30:00,45.0,45.04,45.0,45.02,43500.0,28.3707,28.396,28.3707,28.3834,43500.0
2006-08-18 15:35:00,45.03,45.03,45.01,45.03,20400.0,28.3897,28.3897,28.3771,28.3897,20400.0
2006-08-18 15:40:00,45.02,45.05,45.0,45.0,27500.0,28.3834,28.4023,28.3707,28.3707,27500.0
2006-08-18 15:45:00,44.99,45.01,44.95,44.97,14800.0,28.3644,28.3771,28.3392,28.3518,14800.0
2006-08-18 15:50:00,44.98,44.99,44.93,44.94,30800.0,28.3581,28.3644,28.3266,28.3329,30800.0
2006-08-18 15:55:00,44.94,44.98,44.93,44.97,25100.0,28.3329,28.3581,28.3266,28.3518,25100.0
2006-08-21 09:30:00,44.88,44.88,44.63,44.64,23900.0,28.2951,28.2951,28.1375,28.1438,23900.0
2006-08-21 09:35:00,44.64,44.75,44.61,44.63,12100.0,28.1438,28.2131,28.1249,28.1375,12100.0
2006-08-21 09:40:00,44.6,44.69,44.46,44.52,13900.0,28.1186,28.1753,28.0303,28.0681,13900.0
2006-08-21 09:45:00,44.5,44.54,44.3,44.4,20000.0,28.0555,28.0807,27.9294,27.9925,20000.0
2006-08-21 09:50:00,44.4,44.4,44.21,44.25,32800.0,27.9925,27.9925,27.8727,27.8979,32800.0
2006-08-21 09:55:00,44.27,44.37,44.23,44.32,13200.0,27.9105,27.9736,27.8853,27.942,13200.0
2006-08-21 10:00:00,44.35,44.4,44.34,44.39,9800.0,27.9609,27.9925,27.9546,27.9862,9800.0
2006-08-21 10:05:00,44.4,44.49,44.39,44.45,43900.0,27.9925,28.0492,27.9862,28.024,43900.0
2006-08-21 10:10:00,44.47,44.55,44.47,44.48,38000.0,28.0366,28.087,28.0366,28.0429,38000.0
2006-08-21 10:15:00,44.47,44.57,44.45,44.57,41000.0,28.0366,28.0996,28.024,28.0996,41000.0
2006-08-21 10:20:00,44.54,44.61,44.45,44.48,41700.0,28.0807,28.1249,28.024,28.0429,41700.0
2006-08-21 10:25:00,44.51,44.54,44.47,44.5,38900.0,28.0618,28.0807,28.0366,28.0555,38900.0
2006-08-21 10:30:00,44.47,44.56,44.46,44.56,26700.0,28.0366,28.0933,28.0303,28.0933,26700.0
2006-08-21 10:35:00,44.55,44.58,44.52,44.54,48400.0,28.087,28.106,28.0681,28.0807,48400.0
2006-08-21 10:40:00,44.53,44.62,44.52,44.58,34900.0,28.0744,28.1312,28.0681,28.106,34900.0
2006-08-21 10:45:00,44.57,44.58,44.52,44.57,19000.0,28.0996,28.106,28.0681,28.0996,19000.0
2006-08-21 10:50:00,44.57,44.6,44.54,44.59,8600.0,28.0996,28.1186,28.0807,28.1123,8600.0
2006-08-21 10:55:00,44.59,44.63,44.57,44.61,25400.0,28.1123,28.1375,28.0996,28.1249,25400.0
2006-08-21 11:00:00,44.62,44.63,44.54,44.55,16900.0,28.1312,28.1375,28.0807,28.087,16900.0
2006-08-21 11:05:00,44.55,44.59,44.53,44.59,25800.0,28.087,28.1123,28.0744,28.1123,25800.0
2006-08-21 11:10:00,44.6,44.6,44.55,44.59,24700.0,28.1186,28.1186,28.087,28.1123,24700.0
2006-08-21 11:15:00,44.6,44.6,44.55,44.58,21300.0,28.1186,28.1186,28.087,28.106,21300.0
2006-08-21 11:20:00,44.56,44.59,44.56,44.58,12000.0,28.0933,28.1123,28.0933,28.106,12000.0
2006-08-21 11:25:00,44.58,44.6,44.56,44.6,35700.0,28.106,28.1186,28.0933,28.1186,35700.0
2006-08-21 11:30:00,44.6,44.66,44.6,44.66,21100.0,28.1186,28.1564,28.1186,28.1564,21100.0
2006-08-21 11:35:00,44.66,44.67,44.6,44.64,8900.0,28.1564,28.1627,28.1186,28.1438,8900.0
2006-08-21 11:40:00,44.63,44.64,44.57,44.57,13000.0,28.1375,28.1438,28.0996,28.0996,13000.0
2006-08-21 11:45:00,44.56,44.57,44.51,44.52,29700.0,28.0933,28.0996,28.0618,28.0681,29700.0
2006-08-21 11:50:00,44.53,44.59,44.53,44.56,23800.0,28.0744,28.1123,28.0744,28.0933,23800.0
2006-08-21 11:55:00,44.56,44.56,44.51,44.56,14300.0,28.0933,28.0933,28.0618,28.0933,14300.0
2006-08-21 12:00:00,44.54,44.56,44.54,44.55,17100.0,28.0807,28.0933,28.0807,28.087,17100.0
2006-08-21 12:05:00,44.55,44.58,44.52,44.58,14400.0,28.087,28.106,28.0681,28.106,14400.0
2006-08-21 12:10:00,44.57,44.66,44.57,44.6,40900.0,28.0996,28.1564,28.0996,28.1186,40900.0
2006-08-21 12:15:00,44.6,44.62,44.57,44.57,9500.0,28.1186,28.1312,28.0996,28.0996,9500.0
2006-08-21 12:20:00,44.56,44.6,44.55,44.58,5700.0,28.0933,28.1186,28.087,28.106,5700.0
2006-08-21 12:25:00,44.57,44.58,44.55,44.58,7700.0,28.0996,28.106,28.087,28.106,7700.0
2006-08-21 12:30:00,44.58,44.61,44.57,44.6,13900.0,28.106,28.1249,28.0996,28.1186,13900.0
2006-08-21 12:35:00,44.61,44.62,44.58,44.58,5100.0,28.1249,28.1312,28.106,28.106,5100.0
2006-08-21 12:40:00,44.6,44.6,44.56,44.56,11600.0,28.1186,28.1186,28.0933,28.0933,11600.0
2006-08-21 12:45:00,44.56,44.58,44.55,44.57,5300.0,28.0933,28.106,28.087,28.0996,5300.0
2006-08-21 12:50:00,44.58,44.64,44.58,44.63,4600.0,28.106,28.1438,28.106,28.1375,4600.0
2006-08-21 12:55:00,44.62,44.62,44.57,44.61,7200.0,28.1312,28.1312,28.0996,28.1249,7200.0
2006-08-21 13:00:00,44.57,44.58,44.52,44.55,5600.0,28.0996,28.106,28.0681,28.087,5600.0
2006-08-21 13:05:00,44.55,44.59,44.55,44.59,2100.0,28.087,28.1123,28.087,28.1123,2100.0
2006-08-21 13:10:00,44.57,44.6,44.57,44.59,3300.0,28.0996,28.1186,28.0996,28.1123,3300.0
2006-08-21 13:15:00,44.58,44.58,44.5,44.5,14200.0,28.106,28.106,28.0555,28.0555,14200.0
2006-08-21 13:20:00,44.52,44.52,44.48,44.5,6500.0,28.0681,28.0681,28.0429,28.0555,6500.0
2006-08-21 13:25:00,44.49,44.5,44.45,44.47,4700.0,28.0492,28.0555,28.024,28.0366,4700.0
2006-08-21 13:30:00,44.48,44.48,44.45,44.45,14400.0,28.0429,28.0429,28.024,28.024,14400.0
2006-08-21 13:35:00,44.44,44.46,44.43,44.43,11700.0,28.0177,28.0303,28.0114,28.0114,11700.0
2006-08-21 13:40:00,44.44,44.46,44.43,44.45,7700.0,28.0177,28.0303,28.0114,28.024,7700.0
2006-08-21 13:45:00,44.46,44.46,44.41,44.41,11100.0,28.0303,28.0303,27.9988,27.9988,11100.0
2006-08-21 13:50:00,44.41,44.43,44.4,44.42,6500.0,27.9988,28.0114,27.9925,28.0051,6500.0
2006-08-21 13:55:00,44.41,44.48,44.41,44.48,4500.0,27.9988,28.0429,27.9988,28.0429,4500.0
2006-08-21 14:00:00,44.48,44.48,44.46,44.48,5200.0,28.0429,28.0429,28.0303,28.0429,5200.0
2006-08-21 14:05:00,44.48,44.54,44.45,44.54,5900.0,28.0429,28.0807,28.024,28.0807,5900.0
2006-08-21 14:10:00,44.52,44.52,44.46,44.49,7100.0,28.0681,28.0681,28.0303,28.0492,7100.0
2006-08-21 14:15:00,44.49,44.49,44.4,44.43,7300.0,28.0492,28.0492,27.9925,28.0114,7300.0
2006-08-21 14:20:00,44.43,44.43,44.41,44.43,5300.0,28.0114,28.0114,27.9988,28.0114,5300.0
2006-08-21 14:25:00,44.42,44.45,44.42,44.43,9500.0,28.0051,28.024,28.0051,28.0114,9500.0
2006-08-21 14:30:00,44.43,44.46,44.42,44.45,17600.0,28.0114,28.0303,28.0051,28.024,17600.0
2006-08-21 14:35:00,44.44,44.48,44.44,44.47,10600.0,28.0177,28.0429,28.0177,28.0366,10600.0
2006-08-21 14:40:00,44.47,44.47,44.35,44.38,17800.0,28.0366,28.0366,27.9609,27.9799,17800.0
2006-08-21 14:45:00,44.36,44.37,44.27,44.36,29400.0,27.9673,27.9736,27.9105,27.9673,29400.0
2006-08-21 14:50:00,44.35,44.35,44.23,44.3,37100.0,27.9609,27.9609,27.8853,27.9294,37100.0
2006-08-21 14:55:00,44.29,44.35,44.27,44.35,37900.0,27.9231,27.9609,27.9105,27.9609,37900.0
2006-08-21 15:00:00,44.33,44.36,44.32,44.34,9600.0,27.9483,27.9673,27.942,27.9546,9600.0
2006-08-21 15:05:00,44.32,44.38,44.3,44.37,27000.0,27.942,27.9799,27.9294,27.9736,27000.0
2006-08-21 15:10:00,44.38,44.42,44.37,44.42,15500.0,27.9799,28.0051,27.9736,28.0051,15500.0
2006-08-21 15:15:00,44.41,44.42,44.38,44.42,16100.0,27.9988,28.0051,27.9799,28.0051,16100.0
2006-08-21 15:20:00,44.39,44.49,44.39,44.45,29900.0,27.9862,28.0492,27.9862,28.024,29900.0
2006-08-21 15:25:00,44.45,44.47,44.38,44.38,17800.0,28.024,28.0366,27.9799,27.9799,17800.0
2006-08-21 15:30:00,44.38,44.4,44.35,44.35,25800.0,27.9799,27.9925,27.9609,27.9609,25800.0
2006-08-21 15:35:00,44.35,44.46,44.33,44.45,16500.0,27.9609,28.0303,27.9483,28.024,16500.0
2006-08-21 15:40:00,44.45,44.45,44.41,44.41,24800.0,28.024,28.024,27.9988,27.9988,24800.0
2006-08-21 15:45:00,44.4,44.44,44.39,44.39,19400.0,27.9925,28.0177,27.9862,27.9862,19400.0
2006-08-21 15:50:00,44.39,44.4,44.36,44.39,25100.0,27.9862,27.9925,27.9673,27.9862,25100.0
2006-08-21 15:55:00,44.38,44.41,44.34,44.41,53000.0,27.9799,27.9988,27.9546,27.9988,53000.0
2006-08-22 09:30:00,44.29,44.44,44.27,44.44,34200.0,27.9231,28.0177,27.9105,28.0177,34200.0
2006-08-22 09:35:00,44.45,44.59,44.31,44.57,8600.0,28.024,28.1123,27.9357,28.0996,8600.0
2006-08-22 09:40:00,44.6,44.74,44.6,44.7,18900.0,28.1186,28.2068,28.1186,28.1816,18900.0
2006-08-22 09:45:00,44.7,44.74,44.53,44.53,8200.0,28.1816,28.2068,28.0744,28.0744,8200.0
2006-08-22 09:50:00,44.59,44.59,44.5,44.52,5100.0,28.1123,28.1123,28.0555,28.0681,5100.0
2006-08-22 09:55:00,44.52,44.54,44.46,44.53,6000.0,28.0681,28.0807,28.0303,28.0744,6000.0
2006-08-22 10:00:00,44.5,44.58,44.45,44.45,7400.0,28.0555,28.106,28.024,28.024,7400.0
2006-08-22 10:05:00,44.48,44.54,44.44,44.51,13400.0,28.0429,28.0807,28.0177,28.0618,13400.0
2006-08-22 10:10:00,44.52,44.62,44.5,44.62,10200.0,28.0681,28.1312,28.0555,28.1312,10200.0
2006-08-22 10:15:00,44.62,44.62,44.53,44.61,8900.0,28.1312,28.1312,28.0744,28.1249,8900.0
2006-08-22 10:20:00,44.61,44.68,44.54,44.67,37200.0,28.1249,28.169,28.0807,28.1627,37200.0
2006-08-22 10:25:00,44.66,44.69,44.56,44.56,11500.0,28.1564,28.1753,28.0933,28.0933,11500.0
2006-08-22 10:30:00,44.57,44.6,44.55,44.59,5400.0,28.0996,28.1186,28.087,28.1123,5400.0
2006-08-22 10:35:00,44.6,44.6,44.51,44.55,3600.0,28.1186,28.1186,28.0618,28.087,3600.0
2006-08-22 10:40:00,44.57,44.57,44.53,44.54,2500.0,28.0996,28.0996,28.0744,28.0807,2500.0
2006-08-22 10:45:00,44.51,44.56,44.5,44.53,2300.0,28.0618,28.0933,28.0555,28.0744,2300.0
2006-08-22 10:50:00,44.52,44.57,44.49,44.54,8900.0,28.0681,28.0996,28.0492,28.0807,8900.0
2006-08-22 10:55:00,44.54,44.58,44.52,44.55,43800.0,28.0807,28.106,28.0681,28.087,43800.0
2006-08-22 11:00:00,44.55,44.55,44.49,44.5,8400.0,28.087,28.087,28.0492,28.0555,8400.0
2006-08-22 11:05:00,44.52,44.57,44.5,44.57,5600.0,28.0681,28.0996,28.0555,28.0996,5600.0
2006-08-22 11:10:00,44.56,44.63,44.55,44.61,4600.0,28.0933,28.1375,28.087,28.1249,4600.0
2006-08-22 11:15:00,44.62,44.68,44.6,44.66,30600.0,28.1312,28.169,28.1186,28.1564,30600.0
2006-08-22 11:20:00,44.65,44.69,44.64,44.67,5500.0,28.1501,28.1753,28.1438,28.1627,5500.0
2006-08-22 11:25:00,44.66,44.71,44.66,44.7,6000.0,28.1564,28.1879,28.1564,28.1816,6000.0
2006-08-22 11:30:00,44.71,44.76,44.68,44.68,14400.0,28.1879,28.2194,28.169,28.169,14400.0
2006-08-22 11:35:00,44.69,44.69,44.62,44.63,3000.0,28.1753,28.1753,28.1312,28.1375,3000.0
2006-08-22 11:40:00,44.63,44.63,44.58,44.58,5900.0,28.1375,28.1375,28.106,28.106,5900.0
2006-08-22 11:45:00,44.56,44.58,44.53,44.53,6700.0,28.0933,28.106,28.0744,28.0744,6700.0
2006-08-22 11:50:00,44.53,44.57,44.51,44.53,14800.0,28.0744,28.0996,28.0618,28.0744,14800.0
2006-08-22 11:55:00,44.53,44.58,44.53,44.57,5900.0,28.0744,28.106,28.0744,28.0996,5900.0
2006-08-22 12:00:00,44.56,44.59,44.49,44.5,13900.0,28.0933,28.1123,28.0492,28.0555,13900.0
2006-08-22 12:05:00,44.5,44.5,44.44,44.46,7500.0,28.0555,28.0555,28.0177,28.0303,7500.0
2006-08-22 12:10:00,44.46,44.51,44.44,44.5,23700.0,28.0303,28.0618,28.0177,28.0555,23700.0
2006-08-22 12:15:00,44.51,44.52,44.46,44.46,8800.0,28.0618,28.0681,28.0303,28.0303,8800.0
2006-08-22 12:20:00,44.45,44.51,44.45,44.5,3000.0,28.024,28.0618,28.024,28.0555,3000.0
2006-08-22 12:25:00,44.48,44.5,44.43,44.45,7400.0,28.0429,28.0555,28.0114,28.024,7400.0
2006-08-22 12:30:00,44.45,44.47,44.44,44.44,4600.0,28.024,28.0366,28.0177,28.0177,4600.0
2006-08-22 12:35:00,44.43,44.48,44.43,44.48,4900.0,28.0114,28.0429,28.0114,28.0429,4900.0
2006-08-22 12:40:00,44.48,44.5,44.47,44.49,2900.0,28.0429,28.0555,28.0366,28.0492,2900.0
2006-08-22 12:45:00,44.49,44.52,44.49,44.51,3700.0,28.0492,28.0681,28.0492,28.0618,3700.0
2006-08-22 12:50:00,44.5,44.52,44.47,44.47,7200.0,28.0555,28.0681,28.0366,28.0366,7200.0
2006-08-22 12:55:00,44.49,44.53,44.48,44.53,1100.0,28.0492,28.0744,28.0429,28.0744,1100.0
2006-08-22 13:00:00,44.51,44.51,44.43,44.43,5600.0,28.0618,28.0618,28.0114,28.0114,5600.0
2006-08-22 13:05:00,44.43,44.43,44.31,44.31,11000.0,28.0114,28.0114,27.9357,27.9357,11000.0
2006-08-22 13:10:00,44.32,44.38,44.32,44.38,4900.0,27.942,27.9799,27.942,27.9799,4900.0
2006-08-22 13:15:00,44.4,44.4,44.31,44.32,3400.0,27.9925,27.9925,27.9357,27.942,3400.0
2006-08-22 13:20:00,44.31,44.32,44.22,44.24,7500.0,27.9357,27.942,27.879,27.8916,7500.0
2006-08-22 13:25:00,44.26,44.32,44.25,44.29,13500.0,27.9042,27.942,27.8979,27.9231,13500.0
2006-08-22 13:30:00,44.29,44.3,44.25,44.29,19300.0,27.9231,27.9294,27.8979,27.9231,19300.0
2006-08-22 13:35:00,44.3,44.31,44.27,44.31,9300.0,27.9294,27.9357,27.9105,27.9357,9300.0
2006-08-22 13:40:00,44.29,44.29,44.22,44.22,13300.0,27.9231,27.9231,27.879,27.879,13300.0
2006-08-22 13:45:00,44.22,44.24,44.19,44.21,9000.0,27.879,27.8916,27.8601,27.8727,9000.0
2006-08-22 13:50:00,44.24,44.26,44.19,44.26,6200.0,27.8916,27.9042,27.8601,27.9042,6200.0
2006-08-22 13:55:00,44.24,44.32,44.24,44.28,13600.0,27.8916,27.942,27.8916,27.9168,13600.0
2006-08-22 14:00:00,44.29,44.32,44.25,44.28,18000.0,27.9231,27.942,27.8979,27.9168,18000.0
2006-08-22 14:05:00,44.28,44.3,44.23,44.25,14700.0,27.9168,27.9294,27.8853,27.8979,14700.0
2006-08-22 14:10:00,44.28,44.32,44.25,44.29,11200.0,27.9168,27.942,27.8979,27.9231,11200.0
2006-08-22 14:15:00,44.29,44.38,44.24,44.38,6200.0,27.9231,27.9799,27.8916,27.9799,6200.0
2006-08-22 14:20:00,44.38,44.38,44.34,44.34,4400.0,27.9799,27.9799,27.9546,27.9546,4400.0
2006-08-22 14:25:00,44.35,44.36,44.3,44.35,5400.0,27.9609,27.9673,27.9294,27.9609,5400.0
2006-08-22 14:30:00,44.36,44.37,44.34,44.36,6600.0,27.9673,27.9736,27.9546,27.9673,6600.0
2006-08-22 14:35:00,44.37,44.37,44.34,44.34,9400.0,27.9736,27.9736,27.9546,27.9546,9400.0
2006-08-22 14:40:00,44.36,44.41,44.34,44.38,17700.0,27.9673,27.9988,27.9546,27.9799,17700.0
2006-08-22 14:45:00,44.38,44.4,44.31,44.33,7800.0,27.9799,27.9925,27.9357,27.9483,7800.0
2006-08-22 14:50:00,44.29,44.34,44.29,44.34,5400.0,27.9231,27.9546,27.9231,27.9546,5400.0
2006-08-22 14:55:00,44.35,44.4,44.32,44.38,5900.0,27.9609,27.9925,27.942,27.9799,5900.0
2006-08-22 15:00:00,44.38,44.43,44.37,44.38,8600.0,27.9799,28.0114,27.9736,27.9799,8600.0
2006-08-22 15:05:00,44.38,44.41,44.38,44.4,7200.0,27.9799,27.9988,27.9799,27.9925,7200.0
2006-08-22 15:10:00,44.4,44.48,44.4,44.48,9800.0,27.9925,28.0429,27.9925,28.0429,9800.0
2006-08-22 15:15:00,44.47,44.48,44.41,44.41,9500.0,28.0366,28.0429,27.9988,27.9988,9500.0
2006-08-22 15:20:00,44.39,44.41,44.35,44.39,10200.0,27.9862,27.9988,27.9609,27.9862,10200.0
2006-08-22 15:25:00,44.38,44.45,44.29,44.29,14700.0,27.9799,28.024,27.9231,27.9231,14700.0
2006-08-22 15:30:00,44.28,44.29,44.23,44.28,24100.0,27.9168,27.9231,27.8853,27.9168,24100.0
2006-08-22 15:35:00,44.28,44.3,44.26,44.27,16600.0,27.9168,27.9294,27.9042,27.9105,16600.0
2006-08-22 15:40:00,44.27,44.31,44.23,44.25,30900.0,27.9105,27.9357,27.8853,27.8979,30900.0
2006-08-22 15:45:00,44.25,44.27,44.21,44.22,30900.0,27.8979,27.9105,27.8727,27.879,30900.0
2006-08-22 15:50:00,44.22,44.24,44.18,44.19,36700.0,27.879,27.8916,27.8538,27.8601,36700.0
2006-08-22 15:55:00,44.19,44.26,44.18,44.21,46300.0,27.8601,27.9042,27.8538,27.8727,46300.0
2006-08-23 09:30:00,44.19,44.44,44.19,44.33,35900.0,27.8601,28.0177,27.8601,27.9483,35900.0
2006-08-23 09:35:00,44.31,44.51,44.31,44.46,10300.0,27.9357,28.0618,27.9357,28.0303,10300.0
2006-08-23 09:40:00,44.46,44.49,44.43,44.47,11700.0,28.0303,28.0492,28.0114,28.0366,11700.0
2006-08-23 09:45:00,44.44,44.46,44.41,44.42,6100.0,28.0177,28.0303,27.9988,28.0051,6100.0
2006-08-23 09:50:00,44.41,44.45,44.38,44.4,13200.0,27.9988,28.024,27.9799,27.9925,13200.0
2006-08-23 09:55:00,44.42,44.42,44.34,44.38,7400.0,28.0051,28.0051,27.9546,27.9799,7400.0
2006-08-23 10:00:00,44.38,44.4,44.3,44.36,13900.0,27.9799,27.9925,27.9294,27.9673,13900.0
2006-08-23 10:05:00,44.38,44.38,44.18,44.18,14100.0,27.9799,27.9799,27.8538,27.8538,14100.0
2006-08-23 10:10:00,44.18,44.18,44.07,44.12,24400.0,27.8538,27.8538,27.7844,27.8159,24400.0
2006-08-23 10:15:00,44.12,44.16,44.09,44.15,20700.0,27.8159,27.8412,27.797,27.8349,20700.0
2006-08-23 10:20:00,44.16,44.16,44.1,44.12,21700.0,27.8412,27.8412,27.8033,27.8159,21700.0
2006-08-23 10:25:00,44.12,44.14,44.1,44.1,16500.0,27.8159,27.8286,27.8033,27.8033,16500.0
2006-08-23 10:30:00,44.1,44.24,44.1,44.23,17500.0,27.8033,27.8916,27.8033,27.8853,17500.0
2006-08-23 10:35:00,44.22,44.25,44.15,44.15,13100.0,27.879,27.8979,27.8349,27.8349,13100.0
2006-08-23 10:40:00,44.13,44.19,44.13,44.13,8600.0,27.8222,27.8601,27.8222,27.8222,8600.0
2006-08-23 10:45:00,44.15,44.17,44.1,44.13,16600.0,27.8349,27.8475,27.8033,27.8222,16600.0
2006-08-23 10:50:00,44.12,44.16,44.11,44.16,20300.0,27.8159,27.8412,27.8096,27.8412,20300.0
2006-08-23 10:55:00,44.16,44.18,44.13,44.18,49500.0,27.8412,27.8538,27.8222,27.8538,49500.0
2006-08-23 11:00:00,44.18,44.2,44.15,44.19,15500.0,27.8538,27.8664,27.8349,27.8601,15500.0
2006-08-23 11:05:00,44.17,44.18,44.14,44.17,33800.0,27.8475,27.8538,27.8286,27.8475,33800.0
2006-08-23 11:10:00,44.16,44.17,44.14,44.16,17000.0,27.8412,27.8475,27.8286,27.8412,17000.0
2006-08-23 11:15:00,44.14,44.21,44.14,44.18,70000.0,27.8286,27.8727,27.8286,27.8538,70000.0
2006-08-23 11:20:00,44.19,44.27,44.18,44.27,16800.0,27.8601,27.9105,27.8538,27.9105,16800.0
2006-08-23 11:25:00,44.26,44.28,44.23,44.28,10000.0,27.9042,27.9168,27.8853,27.9168,10000.0
2006-08-23 11:30:00,44.27,44.28,44.22,44.22,8500.0,27.9105,27.9168,27.879,27.879,8500.0
2006-08-23 11:35:00,44.22,44.26,44.22,44.25,8900.0,27.879,27.9042,27.879,27.8979,8900.0
2006-08-23 11:40:00,44.23,44.3,44.23,44.27,15800.0,27.8853,27.9294,27.8853,27.9105,15800.0
2006-08-23 11:45:00,44.3,44.32,44.27,44.27,12800.0,27.9294,27.942,27.9105,27.9105,12800.0
2006-08-23 11:50:00,44.27,44.28,44.24,44.24,14400.0,27.9105,27.9168,27.8916,27.8916,14400.0
2006-08-23 11:55:00,44.25,44.26,44.23,44.23,12000.0,27.8979,27.9042,27.8853,27.8853,12000.0
2006-08-23 12:00:00,44.25,44.26,44.22,44.24,6700.0,27.8979,27.9042,27.879,27.8916,6700.0
2006-08-23 12:05:00,44.23,44.27,44.21,44.22,39800.0,27.8853,27.9105,27.8727,27.879,39800.0
2006-08-23 12:10:00,44.22,44.28,44.22,44.24,9600.0,27.879,27.9168,27.879,27.8916,9600.0
2006-08-23 12:15:00,44.24,44.27,44.19,44.19,6600.0,27.8916,27.9105,27.8601,27.8601,6600.0
2006-08-23 12:20:00,44.19,44.28,44.19,44.25,41700.0,27.8601,27.9168,27.8601,27.8979,41700.0
2006-08-23 12:25:00,44.27,44.29,44.26,44.28,8400.0,27.9105,27.9231,27.9042,27.9168,8400.0
2006-08-23 12:30:00,44.28,44.32,44.26,44.32,7500.0,27.9168,27.942,27.9042,27.942,7500.0
2006-08-23 12:35:00,44.27,44.3,44.24,44.25,15200.0,27.9105,27.9294,27.8916,27.8979,15200.0
2006-08-23 12:40:00,44.24,44.26,44.23,44.24,8100.0,27.8916,27.9042,27.8853,27.8916,8100.0
2006-08-23 12:45:00,44.24,44.25,44.22,44.25,7000.0,27.8916,27.8979,27.879,27.8979,7000.0
2006-08-23 12:50:00,44.25,44.34,44.25,44.34,6900.0,27.8979,27.9546,27.8979,27.9546,6900.0
2006-08-23 12:55:00,44.34,44.38,44.34,44.35,14400.0,27.9546,27.9799,27.9546,27.9609,14400.0
2006-08-23 13:00:00,44.38,44.39,44.35,44.35,3700.0,27.9799,27.9862,27.9609,27.9609,3700.0
2006-08-23 13:05:00,44.35,44.35,44.29,44.29,5400.0,27.9609,27.9609,27.9231,27.9231,5400.0
2006-08-23 13:10:00,44.32,44.32,44.29,44.31,5200.0,27.942,27.942,27.9231,27.9357,5200.0
2006-08-23 13:15:00,44.32,44.35,44.31,44.33,8800.0,27.942,27.9609,27.9357,27.9483,8800.0
2006-08-23 13:20:00,44.35,44.37,44.34,44.36,9100.0,27.9609,27.9736,27.9546,27.9673,9100.0
2006-08-23 13:25:00,44.36,44.43,44.35,44.37,21800.0,27.9673,28.0114,27.9609,27.9736,21800.0
2006-08-23 13:30:00,44.4,44.4,44.36,44.36,4600.0,27.9925,27.9925,27.9673,27.9673,4600.0
2006-08-23 13:35:00,44.36,44.36,44.29,44.31,3000.0,27.9673,27.9673,27.9231,27.9357,3000.0
2006-08-23 13:40:00,44.31,44.31,44.2,44.2,13500.0,27.9357,27.9357,27.8664,27.8664,13500.0
2006-08-23 13:45:00,44.23,44.24,44.19,44.19,11600.0,27.8853,27.8916,27.8601,27.8601,11600.0
2006-08-23 13:50:00,44.2,44.21,44.16,44.21,13800.0,27.8664,27.8727,27.8412,27.8727,13800.0
2006-08-23 13:55:00,44.22,44.23,44.19,44.2,4300.0,27.879,27.8853,27.8601,27.8664,4300.0
2006-08-23 14:00:00,44.19,44.22,44.19,44.22,4500.0,27.8601,27.879,27.8601,27.879,4500.0
2006-08-23 14:05:00,44.21,44.26,44.2,44.23,11900.0,27.8727,27.9042,27.8664,27.8853,11900.0
2006-08-23 14:10:00,44.24,44.27,44.24,44.27,2400.0,27.8916,27.9105,27.8916,27.9105,2400.0
2006-08-23 14:15:00,44.28,44.29,44.25,44.26,18100.0,27.9168,27.9231,27.8979,27.9042,18100.0
2006-08-23 14:20:00,44.27,44.31,44.27,44.28,12500.0,27.9105,27.9357,27.9105,27.9168,12500.0
2006-08-23 14:25:00,44.28,44.28,44.24,44.26,17300.0,27.9168,27.9168,27.8916,27.9042,17300.0
2006-08-23 14:30:00,44.25,44.27,44.23,44.23,10000.0,27.8979,27.9105,27.8853,27.8853,10000.0
2006-08-23 14:35:00,44.26,44.28,44.24,44.25,67800.0,27.9042,27.9168,27.8916,27.8979,67800.0
2006-08-23 14:40:00,44.25,44.27,44.13,44.14,4900.0,27.8979,27.9105,27.8222,27.8286,4900.0
2006-08-23 14:45:00,44.16,44.18,44.15,44.17,5500.0,27.8412,27.8538,27.8349,27.8475,5500.0
2006-08-23 14:50:00,44.16,44.18,44.13,44.16,12200.0,27.8412,27.8538,27.8222,27.8412,12200.0
2006-08-23 14:55:00,44.14,44.14,44.07,44.07,3200.0,27.8286,27.8286,27.7844,27.7844,3200.0
2006-08-23 15:00:00,44.09,44.09,43.99,44.0,18500.0,27.797,27.797,27.734,27.7403,18500.0
2006-08-23 15:05:00,44.0,44.06,43.98,43.99,22800.0,27.7403,27.7781,27.7277,27.734,22800.0
2006-08-23 15:10:00,43.99,43.99,43.88,43.88,6900.0,27.734,27.734,27.6646,27.6646,6900.0
2006-08-23 15:15:00,43.88,43.93,43.86,43.93,18500.0,27.6646,27.6962,27.652,27.6962,18500.0
2006-08-23 15:20:00,43.94,44.04,43.93,44.03,17000.0,27.7025,27.7655,27.6962,27.7592,17000.0
2006-08-23 15:25:00,44.01,44.11,43.99,44.0,68900.0,27.7466,27.8096,27.734,27.7403,68900.0
2006-08-23 15:30:00,43.99,43.99,43.92,43.98,37500.0,27.734,27.734,27.6898,27.7277,37500.0
2006-08-23 15:35:00,43.98,44.05,43.98,44.0,30500.0,27.7277,27.7718,27.7277,27.7403,30500.0
2006-08-23 15:40:00,44.0,44.02,43.98,44.01,11900.0,27.7403,27.7529,27.7277,27.7466,11900.0
2006-08-23 15:45:00,44.01,44.03,43.95,43.96,33200.0,27.7466,27.7592,27.7088,27.7151,33200.0
2006-08-23 15:50:00,43.96,44.03,43.96,44.01,40100.0,27.7151,27.7592,27.7151,27.7466,40100.0
2006-08-23 15:55:00,44.01,44.09,44.01,44.08,26300.0,27.7466,27.797,27.7466,27.7907,26300.0
2006-08-24 09:30:00,44.48,44.48,44.43,44.47,29300.0,28.0429,28.0429,28.0114,28.0366,29300.0
2006-08-24 09:35:00,44.45,44.45,44.23,44.32,14800.0,28.024,28.024,27.8853,27.942,14800.0
2006-08-24 09:40:00,44.23,44.38,44.17,44.38,14300.0,27.8853,27.9799,27.8475,27.9799,14300.0
2006-08-24 09:45:00,44.43,44.44,44.25,44.29,11200.0,28.0114,28.0177,27.8979,27.9231,11200.0
2006-08-24 09:50:00,44.28,44.3,44.21,44.21,19300.0,27.9168,27.9294,27.8727,27.8727,19300.0
2006-08-24 09:55:00,44.22,44.22,44.17,44.21,12500.0,27.879,27.879,27.8475,27.8727,12500.0
2006-08-24 10:00:00,44.2,44.2,44.07,44.07,20900.0,27.8664,27.8664,27.7844,27.7844,20900.0
2006-08-24 10:05:00,44.07,44.17,44.07,44.14,16400.0,27.7844,27.8475,27.7844,27.8286,16400.0
2006-08-24 10:10:00,44.14,44.25,44.14,44.25,21200.0,27.8286,27.8979,27.8286,27.8979,21200.0
2006-08-24 10:15:00,44.24,44.25,44.21,44.22,14200.0,27.8916,27.8979,27.8727,27.879,14200.0
2006-08-24 10:20:00,44.23,44.23,44.15,44.16,10100.0,27.8853,27.8853,27.8349,27.8412,10100.0
2006-08-24 10:25:00,44.15,44.2,44.14,44.16,17300.0,27.8349,27.8664,27.8286,27.8412,17300.0
2006-08-24 10:30:00,44.16,44.17,44.07,44.08,15000.0,27.8412,27.8475,27.7844,27.7907,15000.0
2006-08-24 10:35:00,44.05,44.06,44.02,44.03,4800.0,27.7718,27.7781,27.7529,27.7592,4800.0
2006-08-24 10:40:00,44.02,44.05,44.02,44.03,14500.0,27.7529,27.7718,27.7529,27.7592,14500.0
2006-08-24 10:45:00,44.03,44.04,43.94,43.99,22500.0,27.7592,27.7655,27.7025,27.734,22500.0
2006-08-24 10:50:00,43.97,44.0,43.97,43.99,7600.0,27.7214,27.7403,27.7214,27.734,7600.0
2006-08-24 10:55:00,43.99,44.01,43.96,43.97,14500.0,27.734,27.7466,27.7151,27.7214,14500.0
2006-08-24 11:00:00,43.94,43.99,43.93,43.99,8900.0,27.7025,27.734,27.6962,27.734,8900.0
2006-08-24 11:05:00,43.99,44.0,43.96,43.96,8200.0,27.734,27.7403,27.7151,27.7151,8200.0
2006-08-24 11:10:00,43.97,43.98,43.94,43.94,11200.0,27.7214,27.7277,27.7025,27.7025,11200.0
2006-08-24 11:15:00,43.93,43.93,43.86,43.87,9000.0,27.6962,27.6962,27.652,27.6583,9000.0
2006-08-24 11:20:00,43.86,43.86,43.72,43.81,33700.0,27.652,27.652,27.5638,27.6205,33700.0
2006-08-24 11:25:00,43.8,43.85,43.8,43.82,5400.0,27.6142,27.6457,27.6142,27.6268,5400.0
2006-08-24 11:30:00,43.82,43.82,43.73,43.73,8500.0,27.6268,27.6268,27.5701,27.5701,8500.0
2006-08-24 11:35:00,43.75,43.75,43.7,43.73,11100.0,27.5827,27.5827,27.5511,27.5701,11100.0
2006-08-24 11:40:00,43.71,43.82,43.71,43.82,17700.0,27.5575,27.6268,27.5575,27.6268,17700.0
2006-08-24 11:45:00,43.79,43.8,43.75,43.76,13400.0,27.6079,27.6142,27.5827,27.589,13400.0
2006-08-24 11:50:00,43.76,43.8,43.73,43.8,30200.0,27.589,27.6142,27.5701,27.6142,30200.0
2006-08-24 11:55:00,43.79,43.79,43.76,43.76,6200.0,27.6079,27.6079,27.589,27.589,6200.0
2006-08-24 12:00:00,43.74,43.75,43.71,43.74,5300.0,27.5764,27.5827,27.5575,27.5764,5300.0
2006-08-24 12:05:00,43.71,43.73,43.6,43.6,15300.0,27.5575,27.5701,27.4881,27.4881,15300.0
2006-08-24 12:10:00,43.6,43.62,43.57,43.6,27700.0,27.4881,27.5007,27.4692,27.4881,27700.0
2006-08-24 12:15:00,43.6,43.61,43.54,43.59,19800.0,27.4881,27.4944,27.4503,27.4818,19800.0
2006-08-24 12:20:00,43.59,43.62,43.52,43.62,30700.0,27.4818,27.5007,27.4377,27.5007,30700.0
2006-08-24 12:25:00,43.63,43.64,43.61,43.64,3400.0,27.507,27.5133,27.4944,27.5133,3400.0
2006-08-24 12:30:00,43.64,43.66,43.64,43.66,4400.0,27.5133,27.5259,27.5133,27.5259,4400.0
2006-08-24 12:35:00,43.67,43.67,43.61,43.67,5200.0,27.5322,27.5322,27.4944,27.5322,5200.0
2006-08-24 12:40:00,43.67,43.68,43.66,43.68,3400.0,27.5322,27.5385,27.5259,27.5385,3400.0
2006-08-24 12:45:00,43.68,43.68,43.65,43.65,4200.0,27.5385,27.5385,27.5196,27.5196,4200.0
2006-08-24 12:50:00,43.64,43.71,43.64,43.71,4000.0,27.5133,27.5575,27.5133,27.5575,4000.0
2006-08-24 12:55:00,43.72,43.75,43.7,43.74,6800.0,27.5638,27.5827,27.5511,27.5764,6800.0
2006-08-24 13:00:00,43.73,43.75,43.72,43.72,1600.0,27.5701,27.5827,27.5638,27.5638,1600.0
2006-08-24 13:05:00,43.72,43.72,43.69,43.7,8500.0,27.5638,27.5638,27.5448,27.5511,8500.0
2006-08-24 13:10:00,43.7,43.74,43.7,43.72,8300.0,27.5511,27.5764,27.5511,27.5638,8300.0
2006-08-24 13:15:00,43.72,43.75,43.72,43.75,2500.0,27.5638,27.5827,27.5638,27.5827,2500.0
2006-08-24 13:20:00,43.75,43.77,43.74,43.75,20900.0,27.5827,27.5953,27.5764,27.5827,20900.0
2006-08-24 13:25:00,43.74,43.74,43.69,43.69,17500.0,27.5764,27.5764,27.5448,27.5448,17500.0
2006-08-24 13:30:00,43.69,43.75,43.68,43.75,10400.0,27.5448,27.5827,27.5385,27.5827,10400.0
2006-08-24 13:35:00,43.75,43.75,43.67,43.69,9800.0,27.5827,27.5827,27.5322,27.5448,9800.0
2006-08-24 13:40:00,43.69,43.7,43.69,43.7,6000.0,27.5448,27.5511,27.5448,27.5511,6000.0
2006-08-24 13:45:00,43.69,43.7,43.64,43.64,8500.0,27.5448,27.5511,27.5133,27.5133,8500.0
2006-08-24 13:50:00,43.65,43.69,43.65,43.69,2200.0,27.5196,27.5448,27.5196,27.5448,2200.0
2006-08-24 13:55:00,43.69,43.72,43.68,43.69,11800.0,27.5448,27.5638,27.5385,27.5448,11800.0
2006-08-24 14:00:00,43.69,43.75,43.68,43.75,5600.0,27.5448,27.5827,27.5385,27.5827,5600.0
2006-08-24 14:05:00,43.75,43.81,43.75,43.78,15200.0,27.5827,27.6205,27.5827,27.6016,15200.0
2006-08-24 14:10:00,43.78,43.92,43.78,43.9,9900.0,27.6016,27.6898,27.6016,27.6772,9900.0
2006-08-24 14:15:00,43.89,43.94,43.89,43.92,5100.0,27.6709,27.7025,27.6709,27.6898,5100.0
2006-08-24 14:20:00,43.92,43.93,43.83,43.83,12200.0,27.6898,27.6962,27.6331,27.6331,12200.0
2006-08-24 14:25:00,43.83,43.83,43.77,43.77,13600.0,27.6331,27.6331,27.5953,27.5953,13600.0
2006-08-24 14:30:00,43.77,43.78,43.75,43.76,30900.0,27.5953,27.6016,27.5827,27.589,30900.0
2006-08-24 14:35:00,43.75,43.77,43.74,43.75,30100.0,27.5827,27.5953,27.5764,27.5827,30100.0
2006-08-24 14:40:00,43.77,43.77,43.65,43.69,13400.0,27.5953,27.5953,27.5196,27.5448,13400.0
2006-08-24 14:45:00,43.7,43.72,43.69,43.7,6400.0,27.5511,27.5638,27.5448,27.5511,6400.0
2006-08-24 14:50:00,43.71,43.75,43.7,43.75,6200.0,27.5575,27.5827,27.5511,27.5827,6200.0
2006-08-24 14:55:00,43.74,43.78,43.73,43.78,12200.0,27.5764,27.6016,27.5701,27.6016,12200.0
2006-08-24 15:00:00,43.78,43.79,43.72,43.73,14900.0,27.6016,27.6079,27.5638,27.5701,14900.0
2006-08-24 15:05:00,43.73,43.75,43.71,43.75,16200.0,27.5701,27.5827,27.5575,27.5827,16200.0
2006-08-24 15:10:00,43.72,43.72,43.65,43.68,6300.0,27.5638,27.5638,27.5196,27.5385,6300.0
2006-08-24 15:15:00,43.68,43.69,43.59,43.61,20800.0,27.5385,27.5448,27.4818,27.4944,20800.0
2006-08-24 15:20:00,43.61,43.67,43.6,43.64,13400.0,27.4944,27.5322,27.4881,27.5133,13400.0
2006-08-24 15:25:00,43.63,43.73,43.63,43.73,6900.0,27.507,27.5701,27.507,27.5701,6900.0
2006-08-24 15:30:00,43.73,43.77,43.69,43.76,14900.0,27.5701,27.5953,27.5448,27.589,14900.0
2006-08-24 15:35:00,43.76,43.79,43.74,43.77,9000.0,27.589,27.6079,27.5764,27.5953,9000.0
2006-08-24 15:40:00,43.79,43.79,43.66,43.69,19600.0,27.6079,27.6079,27.5259,27.5448,19600.0
2006-08-24 15:45:00,43.69,43.72,43.65,43.72,12700.0,27.5448,27.5638,27.5196,27.5638,12700.0
2006-08-24 15:50:00,43.69,43.75,43.67,43.73,21400.0,27.5448,27.5827,27.5322,27.5701,21400.0
2006-08-24 15:55:00,43.73,43.75,43.71,43.74,18800.0,27.5701,27.5827,27.5575,27.5764,18800.0
2006-08-25 09:30:00,43.45,43.7,43.44,43.7,44700.0,27.3935,27.5511,27.3872,27.5511,44700.0
2006-08-25 09:35:00,43.69,43.72,43.49,43.53,15000.0,27.5448,27.5638,27.4188,27.444,15000.0
2006-08-25 09:40:00,43.49,43.56,43.46,43.51,12300.0,27.4188,27.4629,27.3998,27.4314,12300.0
2006-08-25 09:45:00,43.51,43.56,43.49,43.53,10800.0,27.4314,27.4629,27.4188,27.444,10800.0
2006-08-25 09:50:00,43.53,43.53,43.44,43.48,14500.0,27.444,27.444,27.3872,27.4124,14500.0
2006-08-25 09:55:00,43.49,43.55,43.48,43.49,15800.0,27.4188,27.4566,27.4124,27.4188,15800.0
2006-08-25 10:00:00,43.48,43.66,43.47,43.51,42000.0,27.4124,27.5259,27.4061,27.4314,42000.0
2006-08-25 10:05:00,43.5,43.63,43.47,43.53,30100.0,27.4251,27.507,27.4061,27.444,30100.0
2006-08-25 10:10:00,43.52,43.6,43.5,43.58,7300.0,27.4377,27.4881,27.4251,27.4755,7300.0
2006-08-25 10:15:00,43.58,43.59,43.47,43.5,40400.0,27.4755,27.4818,27.4061,27.4251,40400.0
2006-08-25 10:20:00,43.5,43.53,43.49,43.53,5400.0,27.4251,27.444,27.4188,27.444,5400.0
2006-08-25 10:25:00,43.52,43.52,43.48,43.5,5100.0,27.4377,27.4377,27.4124,27.4251,5100.0
2006-08-25 10:30:00,43.5,43.53,43.5,43.5,18100.0,27.4251,27.444,27.4251,27.4251,18100.0
2006-08-25 10:35:00,43.49,43.5,43.46,43.49,8100.0,27.4188,27.4251,27.3998,27.4188,8100.0
2006-08-25 10:40:00,43.46,43.51,43.46,43.5,4900.0,27.3998,27.4314,27.3998,27.4251,4900.0
2006-08-25 10:45:00,43.5,43.5,43.45,43.45,6500.0,27.4251,27.4251,27.3935,27.3935,6500.0
2006-08-25 10:50:00,43.47,43.49,43.43,43.43,8400.0,27.4061,27.4188,27.3809,27.3809,8400.0
2006-08-25 10:55:00,43.42,43.42,43.34,43.39,12900.0,27.3746,27.3746,27.3242,27.3557,12900.0
2006-08-25 11:00:00,43.38,43.38,43.33,43.36,118200.0,27.3494,27.3494,27.3179,27.3368,118200.0
2006-08-25 11:05:00,43.34,43.35,43.27,43.35,15800.0,27.3242,27.3305,27.28,27.3305,15800.0
2006-08-25 11:10:00,43.35,43.38,43.33,43.38,3600.0,27.3305,27.3494,27.3179,27.3494,3600.0
2006-08-25 11:15:00,43.38,43.38,43.32,43.34,3900.0,27.3494,27.3494,27.3116,27.3242,3900.0
2006-08-25 11:20:00,43.33,43.34,43.3,43.34,7100.0,27.3179,27.3242,27.299,27.3242,7100.0
2006-08-25 11:25:00,43.34,43.34,43.26,43.31,11200.0,27.3242,27.3242,27.2737,27.3053,11200.0
2006-08-25 11:30:00,43.28,43.28,43.19,43.2,23600.0,27.2864,27.2864,27.2296,27.2359,23600.0
2006-08-25 11:35:00,43.2,43.21,43.11,43.11,20000.0,27.2359,27.2422,27.1792,27.1792,20000.0
2006-08-25 11:40:00,43.13,43.15,43.05,43.05,37000.0,27.1918,27.2044,27.1413,27.1413,37000.0
2006-08-25 11:45:00,43.05,43.07,42.96,43.05,34000.0,27.1413,27.154,27.0846,27.1413,34000.0
2006-08-25 11:50:00,43.05,43.15,43.04,43.11,24300.0,27.1413,27.2044,27.135,27.1792,24300.0
2006-08-25 11:55:00,43.11,43.22,43.11,43.2,8500.0,27.1792,27.2485,27.1792,27.2359,8500.0
2006-08-25 12:00:00,43.21,43.21,43.19,43.2,4600.0,27.2422,27.2422,27.2296,27.2359,4600.0
2006-08-25 12:05:00,43.21,43.24,43.13,43.17,31600.0,27.2422,27.2611,27.1918,27.217,31600.0
2006-08-25 12:10:00,43.18,43.24,43.15,43.17,30300.0,27.2233,27.2611,27.2044,27.217,30300.0
2006-08-25 12:15:00,43.15,43.27,43.15,43.27,50300.0,27.2044,27.28,27.2044,27.28,50300.0
2006-08-25 12:20:00,43.26,43.27,43.25,43.25,2700.0,27.2737,27.28,27.2674,27.2674,2700.0
2006-08-25 12:25:00,43.27,43.28,43.24,43.28,2700.0,27.28,27.2864,27.2611,27.2864,2700.0
2006-08-25 12:30:00,43.28,43.34,43.28,43.32,3800.0,27.2864,27.3242,27.2864,27.3116,3800.0
2006-08-25 12:35:00,43.31,43.34,43.26,43.27,7200.0,27.3053,27.3242,27.2737,27.28,7200.0
2006-08-25 12:40:00,43.27,43.29,43.26,43.28,1700.0,27.28,27.2927,27.2737,27.2864,1700.0
2006-08-25 12:45:00,43.28,43.28,43.24,43.24,3400.0,27.2864,27.2864,27.2611,27.2611,3400.0
2006-08-25 12:50:00,43.26,43.28,43.25,43.28,4000.0,27.2737,27.2864,27.2674,27.2864,4000.0
2006-08-25 12:55:00,43.28,43.33,43.27,43.33,8600.0,27.2864,27.3179,27.28,27.3179,8600.0
2006-08-25 13:00:00,43.33,43.38,43.33,43.35,8600.0,27.3179,27.3494,27.3179,27.3305,8600.0
2006-08-25 13:05:00,43.36,43.38,43.35,43.38,4000.0,27.3368,27.3494,27.3305,27.3494,4000.0
2006-08-25 13:10:00,43.37,43.43,43.35,43.38,11200.0,27.3431,27.3809,27.3305,27.3494,11200.0
2006-08-25 13:15:00,43.4,43.41,43.37,43.37,3300.0,27.362,27.3683,27.3431,27.3431,3300.0
2006-08-25 13:20:00,43.38,43.41,43.36,43.4,24400.0,27.3494,27.3683,27.3368,27.362,24400.0
2006-08-25 13:25:00,43.41,43.49,43.41,43.45,17100.0,27.3683,27.4188,27.3683,27.3935,17100.0
2006-08-25 13:30:00,43.45,43.52,43.41,43.5,15000.0,27.3935,27.4377,27.3683,27.4251,15000.0
2006-08-25 13:35:00,43.51,43.55,43.45,43.45,20600.0,27.4314,27.4566,27.3935,27.3935,20600.0
2006-08-25 13:40:00,43.45,43.51,43.4,43.51,21600.0,27.3935,27.4314,27.362,27.4314,21600.0
2006-08-25 13:45:00,43.51,43.57,43.47,43.56,13900.0,27.4314,27.4692,27.4061,27.4629,13900.0
2006-08-25 13:50:00,43.55,43.56,43.52,43.53,5200.0,27.4566,27.4629,27.4377,27.444,5200.0
2006-08-25 13:55:00,43.53,43.54,43.49,43.49,4900.0,27.444,27.4503,27.4188,27.4188,4900.0
2006-08-25 14:00:00,43.51,43.56,43.49,43.51,18100.0,27.4314,27.4629,27.4188,27.4314,18100.0
2006-08-25 14:05:00,43.52,43.59,43.52,43.57,6500.0,27.4377,27.4818,27.4377,27.4692,6500.0
2006-08-25 14:10:00,43.56,43.58,43.51,43.52,11000.0,27.4629,27.4755,27.4314,27.4377,11000.0
2006-08-25 14:15:00,43.52,43.53,43.43,43.53,16500.0,27.4377,27.444,27.3809,27.444,16500.0
2006-08-25 14:20:00,43.53,43.57,43.5,43.52,10800.0,27.444,27.4692,27.4251,27.4377,10800.0
2006-08-25 14:25:00,43.53,43.58,43.5,43.57,10100.0,27.444,27.4755,27.4251,27.4692,10100.0
2006-08-25 14:30:00,43.58,43.63,43.56,43.61,27100.0,27.4755,27.507,27.4629,27.4944,27100.0
2006-08-25 14:35:00,43.61,43.63,43.57,43.58,21000.0,27.4944,27.507,27.4692,27.4755,21000.0
2006-08-25 14:40:00,43.6,43.62,43.54,43.54,9300.0,27.4881,27.5007,27.4503,27.4503,9300.0
2006-08-25 14:45:00,43.58,43.62,43.54,43.61,9400.0,27.4755,27.5007,27.4503,27.4944,9400.0
2006-08-25 14:50:00,43.59,43.63,43.58,43.63,9100.0,27.4818,27.507,27.4755,27.507,9100.0
2006-08-25 14:55:00,43.61,43.64,43.6,43.64,11100.0,27.4944,27.5133,27.4881,27.5133,11100.0
2006-08-25 15:00:00,43.63,43.64,43.59,43.59,19000.0,27.507,27.5133,27.4818,27.4818,19000.0
2006-08-25 15:05:00,43.6,43.63,43.57,43.6,14700.0,27.4881,27.507,27.4692,27.4881,14700.0
2006-08-25 15:10:00,43.6,43.66,43.52,43.63,70200.0,27.4881,27.5259,27.4377,27.507,70200.0
2006-08-25 15:15:00,43.63,43.69,43.63,43.67,20500.0,27.507,27.5448,27.507,27.5322,20500.0
2006-08-25 15:20:00,43.67,43.68,43.64,43.65,6500.0,27.5322,27.5385,27.5133,27.5196,6500.0
2006-08-25 15:25:00,43.66,43.71,43.65,43.68,11400.0,27.5259,27.5575,27.5196,27.5385,11400.0
2006-08-25 15:30:00,43.68,43.7,43.63,43.64,24100.0,27.5385,27.5511,27.507,27.5133,24100.0
2006-08-25 15:35:00,43.64,43.66,43.59,43.61,16600.0,27.5133,27.5259,27.4818,27.4944,16600.0
2006-08-25 15:40:00,43.61,43.61,43.4,43.41,54200.0,27.4944,27.4944,27.362,27.3683,54200.0
2006-08-25 15:45:00,43.44,43.52,43.41,43.52,12800.0,27.3872,27.4377,27.3683,27.4377,12800.0
2006-08-25 15:50:00,43.53,43.57,43.47,43.5,31700.0,27.444,27.4692,27.4061,27.4251,31700.0
2006-08-25 15:55:00,43.5,43.55,43.5,43.53,35500.0,27.4251,27.4566,27.4251,27.444,35500.0
2006-08-28 09:30:00,43.5,43.64,43.5,43.64,32100.0,27.4251,27.5133,27.4251,27.5133,32100.0
2006-08-28 09:35:00,43.64,43.72,43.54,43.54,6000.0,27.5133,27.5638,27.4503,27.4503,6000.0
2006-08-28 09:40:00,43.54,43.6,43.53,43.58,4900.0,27.4503,27.4881,27.444,27.4755,4900.0
2006-08-28 09:45:00,43.58,43.62,43.55,43.62,14700.0,27.4755,27.5007,27.4566,27.5007,14700.0
2006-08-28 09:50:00,43.64,43.71,43.59,43.66,4100.0,27.5133,27.5575,27.4818,27.5259,4100.0
2006-08-28 09:55:00,43.68,43.76,43.68,43.74,7800.0,27.5385,27.589,27.5385,27.5764,7800.0
2006-08-28 10:00:00,43.75,43.79,43.7,43.7,69600.0,27.5827,27.6079,27.5511,27.5511,69600.0
2006-08-28 10:05:00,43.71,43.78,43.7,43.73,8300.0,27.5575,27.6016,27.5511,27.5701,8300.0
2006-08-28 10:10:00,43.73,43.79,43.73,43.78,4100.0,27.5701,27.6079,27.5701,27.6016,4100.0
2006-08-28 10:15:00,43.77,43.78,43.74,43.78,6300.0,27.5953,27.6016,27.5764,27.6016,6300.0
2006-08-28 10:20:00,43.78,43.85,43.77,43.84,11000.0,27.6016,27.6457,27.5953,27.6394,11000.0
2006-08-28 10:25:00,43.85,43.97,43.85,43.97,9000.0,27.6457,27.7214,27.6457,27.7214,9000.0
2006-08-28 10:30:00,43.98,44.04,43.96,44.0,11400.0,27.7277,27.7655,27.7151,27.7403,11400.0
2006-08-28 10:35:00,44.02,44.06,43.99,44.0,6000.0,27.7529,27.7781,27.734,27.7403,6000.0
2006-08-28 10:40:00,44.01,44.01,43.94,43.94,8400.0,27.7466,27.7466,27.7025,27.7025,8400.0
2006-08-28 10:45:00,43.94,43.94,43.87,43.88,12300.0,27.7025,27.7025,27.6583,27.6646,12300.0
2006-08-28 10:50:00,43.88,43.88,43.82,43.83,10200.0,27.6646,27.6646,27.6268,27.6331,10200.0
2006-08-28 10:55:00,43.82,43.84,43.78,43.84,8300.0,27.6268,27.6394,27.6016,27.6394,8300.0
2006-08-28 11:00:00,43.84,43.89,43.83,43.89,18200.0,27.6394,27.6709,27.6331,27.6709,18200.0
2006-08-28 11:05:00,43.87,43.87,43.81,43.81,6400.0,27.6583,27.6583,27.6205,27.6205,6400.0
2006-08-28 11:10:00,43.83,43.85,43.82,43.83,5800.0,27.6331,27.6457,27.6268,27.6331,5800.0
2006-08-28 11:15:00,43.83,43.87,43.83,43.85,10100.0,27.6331,27.6583,27.6331,27.6457,10100.0
2006-08-28 11:20:00,43.86,43.86,43.77,43.77,5300.0,27.652,27.652,27.5953,27.5953,5300.0
2006-08-28 11:25:00,43.76,43.79,43.7,43.7,25000.0,27.589,27.6079,27.5511,27.5511,25000.0
2006-08-28 11:30:00,43.7,43.7,43.68,43.68,11400.0,27.5511,27.5511,27.5385,27.5385,11400.0
2006-08-28 11:35:00,43.69,43.7,43.68,43.7,8300.0,27.5448,27.5511,27.5385,27.5511,8300.0
2006-08-28 11:40:00,43.7,43.7,43.65,43.68,10500.0,27.5511,27.5511,27.5196,27.5385,10500.0
2006-08-28 11:45:00,43.68,43.72,43.68,43.72,11700.0,27.5385,27.5638,27.5385,27.5638,11700.0
2006-08-28 11:50:00,43.72,43.77,43.7,43.73,15400.0,27.5638,27.5953,27.5511,27.5701,15400.0
2006-08-28 11:55:00,43.72,43.83,43.72,43.8,12600.0,27.5638,27.6331,27.5638,27.6142,12600.0
2006-08-28 12:00:00,43.8,43.8,43.7,43.72,9200.0,27.6142,27.6142,27.5511,27.5638,9200.0
2006-08-28 12:05:00,43.7,43.74,43.7,43.72,9900.0,27.5511,27.5764,27.5511,27.5638,9900.0
2006-08-28 12:10:00,43.72,43.76,43.72,43.75,6400.0,27.5638,27.589,27.5638,27.5827,6400.0
2006-08-28 12:15:00,43.76,43.8,43.74,43.78,5600.0,27.589,27.6142,27.5764,27.6016,5600.0
2006-08-28 12:20:00,43.78,43.84,43.78,43.84,6200.0,27.6016,27.6394,27.6016,27.6394,6200.0
2006-08-28 12:25:00,43.81,43.81,43.74,43.74,3000.0,27.6205,27.6205,27.5764,27.5764,3000.0
2006-08-28 12:30:00,43.75,43.75,43.7,43.73,4300.0,27.5827,27.5827,27.5511,27.5701,4300.0
2006-08-28 12:35:00,43.73,43.73,43.7,43.7,7200.0,27.5701,27.5701,27.5511,27.5511,7200.0
2006-08-28 12:40:00,43.7,43.7,43.66,43.66,12400.0,27.5511,27.5511,27.5259,27.5259,12400.0
2006-08-28 12:45:00,43.68,43.72,43.68,43.69,25600.0,27.5385,27.5638,27.5385,27.5448,25600.0
2006-08-28 12:50:00,43.7,43.72,43.67,43.7,11300.0,27.5511,27.5638,27.5322,27.5511,11300.0
2006-08-28 12:55:00,43.7,43.7,43.67,43.68,8200.0,27.5511,27.5511,27.5322,27.5385,8200.0
2006-08-28 13:00:00,43.69,43.69,43.66,43.67,6100.0,27.5448,27.5448,27.5259,27.5322,6100.0
2006-08-28 13:05:00,43.67,43.69,43.64,43.67,12000.0,27.5322,27.5448,27.5133,27.5322,12000.0
2006-08-28 13:10:00,43.66,43.74,43.66,43.74,5700.0,27.5259,27.5764,27.5259,27.5764,5700.0
2006-08-28 13:15:00,43.73,43.74,43.69,43.69,25900.0,27.5701,27.5764,27.5448,27.5448,25900.0
2006-08-28 13:20:00,43.7,43.73,43.68,43.73,8600.0,27.5511,27.5701,27.5385,27.5701,8600.0
2006-08-28 13:25:00,43.72,43.73,43.71,43.73,3300.0,27.5638,27.5701,27.5575,27.5701,3300.0
2006-08-28 13:30:00,43.73,43.74,43.71,43.72,11000.0,27.5701,27.5764,27.5575,27.5638,11000.0
2006-08-28 13:35:00,43.71,43.72,43.7,43.72,7700.0,27.5575,27.5638,27.5511,27.5638,7700.0
2006-08-28 13:40:00,43.72,43.72,43.68,43.68,11200.0,27.5638,27.5638,27.5385,27.5385,11200.0
2006-08-28 13:45:00,43.69,43.72,43.64,43.68,20000.0,27.5448,27.5638,27.5133,27.5385,20000.0
2006-08-28 13:50:00,43.68,43.74,43.67,43.74,11400.0,27.5385,27.5764,27.5322,27.5764,11400.0
2006-08-28 13:55:00,43.75,43.81,43.73,43.75,20000.0,27.5827,27.6205,27.5701,27.5827,20000.0
2006-08-28 14:00:00,43.74,43.79,43.72,43.75,17300.0,27.5764,27.6079,27.5638,27.5827,17300.0
2006-08-28 14:05:00,43.76,43.79,43.74,43.77,10600.0,27.589,27.6079,27.5764,27.5953,10600.0
2006-08-28 14:10:00,43.75,43.78,43.75,43.77,3000.0,27.5827,27.6016,27.5827,27.5953,3000.0
2006-08-28 14:15:00,43.77,43.82,43.75,43.75,13700.0,27.5953,27.6268,27.5827,27.5827,13700.0
2006-08-28 14:20:00,43.76,43.85,43.75,43.83,18900.0,27.589,27.6457,27.5827,27.6331,18900.0
2006-08-28 14:25:00,43.83,43.88,43.83,43.87,10200.0,27.6331,27.6646,27.6331,27.6583,10200.0
2006-08-28 14:30:00,43.86,43.86,43.8,43.82,13900.0,27.652,27.652,27.6142,27.6268,13900.0
2006-08-28 14:35:00,43.82,43.87,43.81,43.85,9900.0,27.6268,27.6583,27.6205,27.6457,9900.0
2006-08-28 14:40:00,43.83,43.84,43.82,43.82,6300.0,27.6331,27.6394,27.6268,27.6268,6300.0
2006-08-28 14:45:00,43.81,43.82,43.78,43.79,18900.0,27.6205,27.6268,27.6016,27.6079,18900.0
2006-08-28 14:50:00,43.8,43.85,43.8,43.85,8900.0,27.6142,27.6457,27.6142,27.6457,8900.0
2006-08-28 14:55:00,43.85,43.92,43.85,43.89,22800.0,27.6457,27.6898,27.6457,27.6709,22800.0
2006-08-28 15:00:00,43.87,43.98,43.85,43.85,32800.0,27.6583,27.7277,27.6457,27.6457,32800.0
2006-08-28 15:05:00,43.85,43.87,43.83,43.85,18200.0,27.6457,27.6583,27.6331,27.6457,18200.0
2006-08-28 15:10:00,43.86,43.86,43.79,43.79,23400.0,27.652,27.652,27.6079,27.6079,23400.0
2006-08-28 15:15:00,43.8,43.8,43.74,43.79,29700.0,27.6142,27.6142,27.5764,27.6079,29700.0
2006-08-28 15:20:00,43.8,43.8,43.75,43.76,27400.0,27.6142,27.6142,27.5827,27.589,27400.0
2006-08-28 15:25:00,43.77,43.83,43.75,43.78,14100.0,27.5953,27.6331,27.5827,27.6016,14100.0
2006-08-28 15:30:00,43.77,43.8,43.75,43.79,31100.0,27.5953,27.6142,27.5827,27.6079,31100.0
2006-08-28 15:35:00,43.78,43.79,43.66,43.67,34600.0,27.6016,27.6079,27.5259,27.5322,34600.0
2006-08-28 15:40:00,43.69,43.69,43.65,43.68,37500.0,27.5448,27.5448,27.5196,27.5385,37500.0
2006-08-28 15:45:00,43.68,43.68,43.62,43.64,38700.0,27.5385,27.5385,27.5007,27.5133,38700.0
2006-08-28 15:50:00,43.64,43.68,43.63,43.68,60400.0,27.5133,27.5385,27.507,27.5385,60400.0
2006-08-28 15:55:00,43.68,43.73,43.67,43.73,38100.0,27.5385,27.5701,27.5322,27.5701,38100.0
2006-08-29 09:30:00,43.72,43.95,43.72,43.78,38700.0,27.5638,27.7088,27.5638,27.6016,38700.0
2006-08-29 09:35:00,43.77,43.85,43.65,43.68,130900.0,27.5953,27.6457,27.5196,27.5385,130900.0
2006-08-29 09:40:00,43.7,43.82,43.67,43.73,79500.0,27.5511,27.6268,27.5322,27.5701,79500.0
2006-08-29 09:45:00,43.75,43.75,43.53,43.7,55400.0,27.5827,27.5827,27.444,27.5511,55400.0
2006-08-29 09:50:00,43.7,43.77,43.64,43.73,57300.0,27.5511,27.5953,27.5133,27.5701,57300.0
2006-08-29 09:55:00,43.74,43.8,43.67,43.75,76500.0,27.5764,27.6142,27.5322,27.5827,76500.0
2006-08-29 10:00:00,43.75,43.83,43.68,43.79,63800.0,27.5827,27.6331,27.5385,27.6079,63800.0
2006-08-29 10:05:00,43.8,43.85,43.68,43.7,29500.0,27.6142,27.6457,27.5385,27.5511,29500.0
2006-08-29 10:10:00,43.7,43.78,43.63,43.63,63000.0,27.5511,27.6016,27.507,27.507,63000.0
2006-08-29 10:15:00,43.62,43.63,43.42,43.49,25800.0,27.5007,27.507,27.3746,27.4188,25800.0
2006-08-29 10:20:00,43.44,43.68,43.44,43.47,52600.0,27.3872,27.5385,27.3872,27.4061,52600.0
2006-08-29 10:25:00,43.47,43.65,43.47,43.51,47500.0,27.4061,27.5196,27.4061,27.4314,47500.0
2006-08-29 10:30:00,43.57,43.57,43.47,43.51,30800.0,27.4692,27.4692,27.4061,27.4314,30800.0
2006-08-29 10:35:00,43.51,43.61,43.51,43.59,39100.0,27.4314,27.4944,27.4314,27.4818,39100.0
2006-08-29 10:40:00,43.58,43.62,43.55,43.6,6800.0,27.4755,27.5007,27.4566,27.4881,6800.0
2006-08-29 10:45:00,43.59,43.63,43.58,43.59,4900.0,27.4818,27.507,27.4755,27.4818,4900.0
2006-08-29 10:50:00,43.59,43.6,43.51,43.55,26700.0,27.4818,27.4881,27.4314,27.4566,26700.0
2006-08-29 10:55:00,43.53,43.61,43.53,43.61,9800.0,27.444,27.4944,27.444,27.4944,9800.0
2006-08-29 11:00:00,43.61,43.64,43.59,43.63,9500.0,27.4944,27.5133,27.4818,27.507,9500.0
2006-08-29 11:05:00,43.63,43.63,43.57,43.58,15100.0,27.507,27.507,27.4692,27.4755,15100.0
2006-08-29 11:10:00,43.58,43.61,43.57,43.6,37100.0,27.4755,27.4944,27.4692,27.4881,37100.0
2006-08-29 11:15:00,43.6,43.64,43.6,43.61,8800.0,27.4881,27.5133,27.4881,27.4944,8800.0
2006-08-29 11:20:00,43.61,43.62,43.57,43.58,9900.0,27.4944,27.5007,27.4692,27.4755,9900.0
2006-08-29 11:25:00,43.57,43.58,43.54,43.57,10600.0,27.4692,27.4755,27.4503,27.4692,10600.0
2006-08-29 11:30:00,43.56,43.56,43.51,43.52,6700.0,27.4629,27.4629,27.4314,27.4377,6700.0
2006-08-29 11:35:00,43.53,43.55,43.51,43.51,2300.0,27.444,27.4566,27.4314,27.4314,2300.0
2006-08-29 11:40:00,43.5,43.51,43.45,43.48,3700.0,27.4251,27.4314,27.3935,27.4124,3700.0
2006-08-29 11:45:00,43.45,43.47,43.41,43.46,5100.0,27.3935,27.4061,27.3683,27.3998,5100.0
2006-08-29 11:50:00,43.44,43.5,43.44,43.5,6000.0,27.3872,27.4251,27.3872,27.4251,6000.0
2006-08-29 11:55:00,43.5,43.52,43.49,43.52,3100.0,27.4251,27.4377,27.4188,27.4377,3100.0
2006-08-29 12:00:00,43.52,43.53,43.51,43.51,1900.0,27.4377,27.444,27.4314,27.4314,1900.0
2006-08-29 12:05:00,43.53,43.53,43.52,43.53,1200.0,27.444,27.444,27.4377,27.444,1200.0
2006-08-29 12:10:00,43.54,43.59,43.54,43.56,4300.0,27.4503,27.4818,27.4503,27.4629,4300.0
2006-08-29 12:15:00,43.58,43.59,43.56,43.56,9900.0,27.4755,27.4818,27.4629,27.4629,9900.0
2006-08-29 12:20:00,43.56,43.56,43.53,43.55,22000.0,27.4629,27.4629,27.444,27.4566,22000.0
2006-08-29 12:25:00,43.55,43.58,43.54,43.56,2200.0,27.4566,27.4755,27.4503,27.4629,2200.0
2006-08-29 12:30:00,43.58,43.6,43.57,43.59,25200.0,27.4755,27.4881,27.4692,27.4818,25200.0
2006-08-29 12:35:00,43.58,43.6,43.58,43.6,5400.0,27.4755,27.4881,27.4755,27.4881,5400.0
2006-08-29 12:40:00,43.61,43.64,43.6,43.64,11500.0,27.4944,27.5133,27.4881,27.5133,11500.0
2006-08-29 12:45:00,43.64,43.7,43.6,43.69,66000.0,27.5133,27.5511,27.4881,27.5448,66000.0
2006-08-29 12:50:00,43.7,43.7,43.66,43.67,20800.0,27.5511,27.5511,27.5259,27.5322,20800.0
2006-08-29 12:55:00,43.66,43.7,43.66,43.69,15500.0,27.5259,27.5511,27.5259,27.5448,15500.0
2006-08-29 13:00:00,43.66,43.69,43.65,43.67,8200.0,27.5259,27.5448,27.5196,27.5322,8200.0
2006-08-29 13:05:00,43.67,43.73,43.65,43.71,18400.0,27.5322,27.5701,27.5196,27.5575,18400.0
2006-08-29 13:10:00,43.7,43.79,43.69,43.76,18200.0,27.5511,27.6079,27.5448,27.589,18200.0
2006-08-29 13:15:00,43.76,43.8,43.76,43.77,31600.0,27.589,27.6142,27.589,27.5953,31600.0
2006-08-29 13:20:00,43.76,43.77,43.73,43.73,12900.0,27.589,27.5953,27.5701,27.5701,12900.0
2006-08-29 13:25:00,43.75,43.77,43.72,43.76,25600.0,27.5827,27.5953,27.5638,27.589,25600.0
2006-08-29 13:30:00,43.75,43.75,43.7,43.72,7200.0,27.5827,27.5827,27.5511,27.5638,7200.0
2006-08-29 13:35:00,43.7,43.72,43.7,43.72,1600.0,27.5511,27.5638,27.5511,27.5638,1600.0
2006-08-29 13:40:00,43.72,43.73,43.7,43.72,4200.0,27.5638,27.5701,27.5511,27.5638,4200.0
2006-08-29 13:45:00,43.71,43.73,43.71,43.71,12600.0,27.5575,27.5701,27.5575,27.5575,12600.0
2006-08-29 13:50:00,43.7,43.71,43.69,43.7,7500.0,27.5511,27.5575,27.5448,27.5511,7500.0
2006-08-29 13:55:00,43.68,43.69,43.67,43.67,3200.0,27.5385,27.5448,27.5322,27.5322,3200.0
2006-08-29 14:00:00,43.66,43.71,43.61,43.71,24800.0,27.5259,27.5575,27.4944,27.5575,24800.0
2006-08-29 14:05:00,43.71,43.84,43.69,43.84,33900.0,27.5575,27.6394,27.5448,27.6394,33900.0
2006-08-29 14:10:00,43.83,43.89,43.81,43.89,29700.0,27.6331,27.6709,27.6205,27.6709,29700.0
2006-08-29 14:15:00,43.89,43.96,43.89,43.94,26700.0,27.6709,27.7151,27.6709,27.7025,26700.0
2006-08-29 14:20:00,43.93,43.96,43.9,43.91,32900.0,27.6962,27.7151,27.6772,27.6835,32900.0
2006-08-29 14:25:00,43.91,43.93,43.85,43.87,29700.0,27.6835,27.6962,27.6457,27.6583,29700.0
2006-08-29 14:30:00,43.87,43.94,43.87,43.9,25200.0,27.6583,27.7025,27.6583,27.6772,25200.0
2006-08-29 14:35:00,43.9,43.96,43.89,43.9,24800.0,27.6772,27.7151,27.6709,27.6772,24800.0
2006-08-29 14:40:00,43.9,43.92,43.87,43.87,55000.0,27.6772,27.6898,27.6583,27.6583,55000.0
2006-08-29 14:45:00,43.87,43.94,43.87,43.94,56100.0,27.6583,27.7025,27.6583,27.7025,56100.0
2006-08-29 14:50:00,43.95,43.99,43.88,43.88,68700.0,27.7088,27.734,27.6646,27.6646,68700.0
2006-08-29 14:55:00,43.9,43.93,43.87,43.88,17100.0,27.6772,27.6962,27.6583,27.6646,17100.0
2006-08-29 15:00:00,43.89,43.91,43.85,43.88,31400.0,27.6709,27.6835,27.6457,27.6646,31400.0
2006-08-29 15:05:00,43.88,43.88,43.79,43.8,11500.0,27.6646,27.6646,27.6079,27.6142,11500.0
2006-08-29 15:10:00,43.8,43.81,43.79,43.8,7500.0,27.6142,27.6205,27.6079,27.6142,7500.0
2006-08-29 15:15:00,43.8,43.88,43.79,43.87,21400.0,27.6142,27.6646,27.6079,27.6583,21400.0
2006-08-29 15:20:00,43.87,43.96,43.86,43.94,62400.0,27.6583,27.7151,27.652,27.7025,62400.0
2006-08-29 15:25:00,43.94,43.95,43.91,43.93,18300.0,27.7025,27.7088,27.6835,27.6962,18300.0
2006-08-29 15:30:00,43.94,43.98,43.94,43.98,42600.0,27.7025,27.7277,27.7025,27.7277,42600.0
2006-08-29 15:35:00,43.98,44.0,43.96,43.99,20400.0,27.7277,27.7403,27.7151,27.734,20400.0
2006-08-29 15:40:00,44.0,44.0,43.96,43.98,34200.0,27.7403,27.7403,27.7151,27.7277,34200.0
2006-08-29 15:45:00,43.98,44.0,43.96,43.97,13200.0,27.7277,27.7403,27.7151,27.7214,13200.0
2006-08-29 15:50:00,43.97,43.97,43.89,43.9,27900.0,27.7214,27.7214,27.6709,27.6772,27900.0
2006-08-29 15:55:00,43.9,43.92,43.87,43.92,44400.0,27.6772,27.6898,27.6583,27.6898,44400.0
2006-08-30 09:30:00,43.91,44.09,43.9,44.02,44700.0,27.6835,27.797,27.6772,27.7529,44700.0
2006-08-30 09:35:00,44.02,44.03,43.9,43.93,10600.0,27.7529,27.7592,27.6772,27.6962,10600.0
2006-08-30 09:40:00,43.93,44.11,43.9,44.0,36400.0,27.6962,27.8096,27.6772,27.7403,36400.0
2006-08-30 09:45:00,44.0,44.09,43.94,43.94,22700.0,27.7403,27.797,27.7025,27.7025,22700.0
2006-08-30 09:50:00,43.95,43.95,43.84,43.85,22400.0,27.7088,27.7088,27.6394,27.6457,22400.0
2006-08-30 09:55:00,43.84,43.9,43.76,43.8,27100.0,27.6394,27.6772,27.589,27.6142,27100.0
2006-08-30 10:00:00,43.83,43.98,43.76,43.95,25300.0,27.6331,27.7277,27.589,27.7088,25300.0
2006-08-30 10:05:00,43.96,43.97,43.94,43.95,15200.0,27.7151,27.7214,27.7025,27.7088,15200.0
2006-08-30 10:10:00,43.94,44.0,43.93,43.96,40600.0,27.7025,27.7403,27.6962,27.7151,40600.0
2006-08-30 10:15:00,43.96,44.02,43.94,43.94,32900.0,27.7151,27.7529,27.7025,27.7025,32900.0
2006-08-30 10:20:00,43.94,44.0,43.93,43.93,21400.0,27.7025,27.7403,27.6962,27.6962,21400.0
2006-08-30 10:25:00,43.93,43.94,43.84,43.84,33400.0,27.6962,27.7025,27.6394,27.6394,33400.0
2006-08-30 10:30:00,43.85,43.89,43.82,43.83,57300.0,27.6457,27.6709,27.6268,27.6331,57300.0
2006-08-30 10:35:00,43.85,43.87,43.82,43.85,25700.0,27.6457,27.6583,27.6268,27.6457,25700.0
2006-08-30 10:40:00,43.85,43.95,43.85,43.95,15900.0,27.6457,27.7088,27.6457,27.7088,15900.0
2006-08-30 10:45:00,43.94,43.98,43.94,43.94,26900.0,27.7025,27.7277,27.7025,27.7025,26900.0
2006-08-30 10:50:00,43.96,43.96,43.9,43.92,14600.0,27.7151,27.7151,27.6772,27.6898,14600.0
2006-08-30 10:55:00,43.93,43.94,43.9,43.94,6600.0,27.6962,27.7025,27.6772,27.7025,6600.0
2006-08-30 11:00:00,43.93,43.95,43.9,43.94,6100.0,27.6962,27.7088,27.6772,27.7025,6100.0
2006-08-30 11:05:00,43.97,44.0,43.92,44.0,8400.0,27.7214,27.7403,27.6898,27.7403,8400.0
2006-08-30 11:10:00,43.98,43.98,43.95,43.96,8700.0,27.7277,27.7277,27.7088,27.7151,8700.0
2006-08-30 11:15:00,44.0,44.03,43.97,44.0,9500.0,27.7403,27.7592,27.7214,27.7403,9500.0
2006-08-30 11:20:00,44.02,44.08,44.01,44.06,10400.0,27.7529,27.7907,27.7466,27.7781,10400.0
2006-08-30 11:25:00,44.06,44.08,44.0,44.01,21500.0,27.7781,27.7907,27.7403,27.7466,21500.0
2006-08-30 11:30:00,44.01,44.01,43.94,43.94,10700.0,27.7466,27.7466,27.7025,27.7025,10700.0
2006-08-30 11:35:00,43.97,43.97,43.87,43.87,9900.0,27.7214,27.7214,27.6583,27.6583,9900.0
2006-08-30 11:40:00,43.88,43.88,43.76,43.76,20400.0,27.6646,27.6646,27.589,27.589,20400.0
2006-08-30 11:45:00,43.75,43.76,43.74,43.74,13200.0,27.5827,27.589,27.5764,27.5764,13200.0
2006-08-30 11:50:00,43.73,43.79,43.73,43.78,17700.0,27.5701,27.6079,27.5701,27.6016,17700.0
2006-08-30 11:55:00,43.78,43.84,43.76,43.84,7100.0,27.6016,27.6394,27.589,27.6394,7100.0
2006-08-30 12:00:00,43.84,43.91,43.83,43.91,7000.0,27.6394,27.6835,27.6331,27.6835,7000.0
2006-08-30 12:05:00,43.89,43.91,43.85,43.85,11000.0,27.6709,27.6835,27.6457,27.6457,11000.0
2006-08-30 12:10:00,43.86,43.87,43.83,43.83,15700.0,27.652,27.6583,27.6331,27.6331,15700.0
2006-08-30 12:15:00,43.87,43.87,43.83,43.83,22700.0,27.6583,27.6583,27.6331,27.6331,22700.0
2006-08-30 12:20:00,43.84,43.91,43.84,43.91,13100.0,27.6394,27.6835,27.6394,27.6835,13100.0
2006-08-30 12:25:00,43.9,43.91,43.87,43.88,7800.0,27.6772,27.6835,27.6583,27.6646,7800.0
2006-08-30 12:30:00,43.91,43.96,43.9,43.95,6500.0,27.6835,27.7151,27.6772,27.7088,6500.0
2006-08-30 12:35:00,43.96,44.04,43.94,44.04,5100.0,27.7151,27.7655,27.7025,27.7655,5100.0
2006-08-30 12:40:00,44.02,44.06,44.02,44.06,6600.0,27.7529,27.7781,27.7529,27.7781,6600.0
2006-08-30 12:45:00,44.04,44.07,44.03,44.03,7100.0,27.7655,27.7844,27.7592,27.7592,7100.0
2006-08-30 12:50:00,44.02,44.08,44.01,44.07,6600.0,27.7529,27.7907,27.7466,27.7844,6600.0
2006-08-30 12:55:00,44.07,44.09,44.05,44.07,5400.0,27.7844,27.797,27.7718,27.7844,5400.0
2006-08-30 13:00:00,44.08,44.1,44.05,44.05,19500.0,27.7907,27.8033,27.7718,27.7718,19500.0
2006-08-30 13:05:00,44.04,44.09,44.04,44.09,3400.0,27.7655,27.797,27.7655,27.797,3400.0
2006-08-30 13:10:00,44.09,44.14,44.08,44.12,15000.0,27.797,27.8286,27.7907,27.8159,15000.0
2006-08-30 13:15:00,44.1,44.11,44.1,44.1,21300.0,27.8033,27.8096,27.8033,27.8033,21300.0
2006-08-30 13:20:00,44.1,44.14,44.1,44.13,14900.0,27.8033,27.8286,27.8033,27.8222,14900.0
2006-08-30 13:25:00,44.13,44.13,44.05,44.08,11900.0,27.8222,27.8222,27.7718,27.7907,11900.0
2006-08-30 13:30:00,44.07,44.15,44.07,44.14,7900.0,27.7844,27.8349,27.7844,27.8286,7900.0
2006-08-30 13:35:00,44.14,44.15,44.13,44.14,7200.0,27.8286,27.8349,27.8222,27.8286,7200.0
2006-08-30 13:40:00,44.15,44.15,44.08,44.09,8200.0,27.8349,27.8349,27.7907,27.797,8200.0
2006-08-30 13:45:00,44.1,44.12,44.09,44.11,7900.0,27.8033,27.8159,27.797,27.8096,7900.0
2006-08-30 13:50:00,44.11,44.11,44.09,44.1,3300.0,27.8096,27.8096,27.797,27.8033,3300.0
2006-08-30 13:55:00,44.11,44.13,44.09,44.11,6300.0,27.8096,27.8222,27.797,27.8096,6300.0
2006-08-30 14:00:00,44.1,44.1,44.06,44.08,2600.0,27.8033,27.8033,27.7781,27.7907,2600.0
2006-08-30 14:05:00,44.07,44.1,44.03,44.03,7500.0,27.7844,27.8033,27.7592,27.7592,7500.0
2006-08-30 14:10:00,44.05,44.07,44.03,44.07,4200.0,27.7718,27.7844,27.7592,27.7844,4200.0
2006-08-30 14:15:00,44.06,44.06,44.04,44.06,3900.0,27.7781,27.7781,27.7655,27.7781,3900.0
2006-08-30 14:20:00,44.06,44.06,44.03,44.04,1700.0,27.7781,27.7781,27.7592,27.7655,1700.0
2006-08-30 14:25:00,44.03,44.06,44.03,44.05,4900.0,27.7592,27.7781,27.7592,27.7718,4900.0
2006-08-30 14:30:00,44.06,44.06,44.01,44.02,8200.0,27.7781,27.7781,27.7466,27.7529,8200.0
2006-08-30 14:35:00,44.02,44.04,43.97,43.99,12000.0,27.7529,27.7655,27.7214,27.734,12000.0
2006-08-30 14:40:00,43.98,43.99,43.93,43.94,11500.0,27.7277,27.734,27.6962,27.7025,11500.0
2006-08-30 14:45:00,43.93,43.93,43.91,43.93,14300.0,27.6962,27.6962,27.6835,27.6962,14300.0
2006-08-30 14:50:00,43.92,43.97,43.89,43.97,9100.0,27.6898,27.7214,27.6709,27.7214,9100.0
2006-08-30 14:55:00,43.96,43.96,43.9,43.92,13300.0,27.7151,27.7151,27.6772,27.6898,13300.0
2006-08-30 15:00:00,43.92,43.95,43.91,43.93,12700.0,27.6898,27.7088,27.6835,27.6962,12700.0
2006-08-30 15:05:00,43.92,43.99,43.92,43.96,5900.0,27.6898,27.734,27.6898,27.7151,5900.0
2006-08-30 15:10:00,43.96,43.97,43.94,43.95,10100.0,27.7151,27.7214,27.7025,27.7088,10100.0
2006-08-30 15:15:00,43.95,43.97,43.93,43.95,9600.0,27.7088,27.7214,27.6962,27.7088,9600.0
2006-08-30 15:20:00,43.95,43.97,43.94,43.96,12900.0,27.7088,27.7214,27.7025,27.7151,12900.0
2006-08-30 15:25:00,43.97,43.98,43.95,43.98,14400.0,27.7214,27.7277,27.7088,27.7277,14400.0
2006-08-30 15:30:00,43.98,43.99,43.96,43.98,8300.0,27.7277,27.734,27.7151,27.7277,8300.0
2006-08-30 15:35:00,43.99,43.99,43.94,43.95,10100.0,27.734,27.734,27.7025,27.7088,10100.0
2006-08-30 15:40:00,43.95,43.95,43.91,43.91,16200.0,27.7088,27.7088,27.6835,27.6835,16200.0
2006-08-30 15:45:00,43.91,43.98,43.91,43.95,18300.0,27.6835,27.7277,27.6835,27.7088,18300.0
2006-08-30 15:50:00,43.94,43.96,43.88,43.88,19400.0,27.7025,27.7151,27.6646,27.6646,19400.0
2006-08-30 15:55:00,43.89,43.9,43.85,43.86,43900.0,27.6709,27.6772,27.6457,27.652,43900.0
2006-08-31 09:30:00,44.04,44.07,43.96,44.03,26100.0,27.7655,27.7844,27.7151,27.7592,26100.0
2006-08-31 09:35:00,44.07,44.08,43.93,43.96,14200.0,27.7844,27.7907,27.6962,27.7151,14200.0
2006-08-31 09:40:00,43.97,44.14,43.97,44.04,14000.0,27.7214,27.8286,27.7214,27.7655,14000.0
2006-08-31 09:45:00,44.04,44.04,43.98,44.01,6100.0,27.7655,27.7655,27.7277,27.7466,6100.0
2006-08-31 09:50:00,44.02,44.02,43.99,44.0,5700.0,27.7529,27.7529,27.734,27.7403,5700.0
2006-08-31 09:55:00,44.0,44.11,43.99,44.11,10600.0,27.7403,27.8096,27.734,27.8096,10600.0
2006-08-31 10:00:00,44.11,44.17,44.05,44.14,15600.0,27.8096,27.8475,27.7718,27.8286,15600.0
2006-08-31 10:05:00,44.15,44.25,44.15,44.22,15300.0,27.8349,27.8979,27.8349,27.879,15300.0
2006-08-31 10:10:00,44.23,44.23,44.15,44.16,19100.0,27.8853,27.8853,27.8349,27.8412,19100.0
2006-08-31 10:15:00,44.16,44.16,44.11,44.11,8400.0,27.8412,27.8412,27.8096,27.8096,8400.0
2006-08-31 10:20:00,44.1,44.13,44.04,44.04,9100.0,27.8033,27.8222,27.7655,27.7655,9100.0
2006-08-31 10:25:00,44.04,44.06,44.01,44.01,9400.0,27.7655,27.7781,27.7466,27.7466,9400.0
2006-08-31 10:30:00,44.01,44.02,43.9,43.9,14000.0,27.7466,27.7529,27.6772,27.6772,14000.0
2006-08-31 10:35:00,43.9,43.93,43.9,43.93,8100.0,27.6772,27.6962,27.6772,27.6962,8100.0
2006-08-31 10:40:00,43.94,44.0,43.94,43.98,14800.0,27.7025,27.7403,27.7025,27.7277,14800.0
2006-08-31 10:45:00,43.99,44.01,43.96,43.98,10900.0,27.734,27.7466,27.7151,27.7277,10900.0
2006-08-31 10:50:00,43.98,44.08,43.98,44.07,10800.0,27.7277,27.7907,27.7277,27.7844,10800.0
2006-08-31 10:55:00,44.07,44.1,44.04,44.04,10600.0,27.7844,27.8033,27.7655,27.7655,10600.0
2006-08-31 11:00:00,44.06,44.07,44.02,44.05,114900.0,27.7781,27.7844,27.7529,27.7718,114900.0
2006-08-31 11:05:00,44.05,44.06,43.99,44.0,7800.0,27.7718,27.7781,27.734,27.7403,7800.0
2006-08-31 11:10:00,44.02,44.02,43.96,43.96,7400.0,27.7529,27.7529,27.7151,27.7151,7400.0
2006-08-31 11:15:00,43.98,43.98,43.93,43.95,10200.0,27.7277,27.7277,27.6962,27.7088,10200.0
2006-08-31 11:20:00,43.96,43.97,43.94,43.95,7700.0,27.7151,27.7214,27.7025,27.7088,7700.0
2006-08-31 11:25:00,43.95,43.95,43.9,43.91,8800.0,27.7088,27.7088,27.6772,27.6835,8800.0
2006-08-31 11:30:00,43.91,43.95,43.88,43.88,16000.0,27.6835,27.7088,27.6646,27.6646,16000.0
2006-08-31 11:35:00,43.89,43.89,43.8,43.8,21000.0,27.6709,27.6709,27.6142,27.6142,21000.0
2006-08-31 11:40:00,43.82,43.83,43.8,43.82,11400.0,27.6268,27.6331,27.6142,27.6268,11400.0
2006-08-31 11:45:00,43.81,43.85,43.81,43.84,8900.0,27.6205,27.6457,27.6205,27.6394,8900.0
2006-08-31 11:50:00,43.89,43.9,43.82,43.82,84300.0,27.6709,27.6772,27.6268,27.6268,84300.0
2006-08-31 11:55:00,43.82,43.85,43.82,43.82,9600.0,27.6268,27.6457,27.6268,27.6268,9600.0
2006-08-31 12:00:00,43.83,43.86,43.79,43.86,12800.0,27.6331,27.652,27.6079,27.652,12800.0
2006-08-31 12:05:00,43.86,43.86,43.78,43.82,17000.0,27.652,27.652,27.6016,27.6268,17000.0
2006-08-31 12:10:00,43.82,43.82,43.78,43.78,5800.0,27.6268,27.6268,27.6016,27.6016,5800.0
2006-08-31 12:15:00,43.79,43.83,43.75,43.77,14600.0,27.6079,27.6331,27.5827,27.5953,14600.0
2006-08-31 12:20:00,43.77,43.78,43.76,43.77,13100.0,27.5953,27.6016,27.589,27.5953,13100.0
2006-08-31 12:25:00,43.77,43.81,43.77,43.8,3700.0,27.5953,27.6205,27.5953,27.6142,3700.0
2006-08-31 12:30:00,43.8,43.88,43.79,43.88,19600.0,27.6142,27.6646,27.6079,27.6646,19600.0
2006-08-31 12:35:00,43.88,43.89,43.84,43.85,16600.0,27.6646,27.6709,27.6394,27.6457,16600.0
2006-08-31 12:40:00,43.84,43.89,43.84,43.86,18300.0,27.6394,27.6709,27.6394,27.652,18300.0
2006-08-31 12:45:00,43.87,43.87,43.84,43.85,22400.0,27.6583,27.6583,27.6394,27.6457,22400.0
2006-08-31 12:50:00,43.86,43.9,43.86,43.9,24000.0,27.652,27.6772,27.652,27.6772,24000.0
2006-08-31 12:55:00,43.9,43.9,43.86,43.89,15400.0,27.6772,27.6772,27.652,27.6709,15400.0
2006-08-31 13:00:00,43.88,43.91,43.88,43.88,55000.0,27.6646,27.6835,27.6646,27.6646,55000.0
2006-08-31 13:05:00,43.88,43.9,43.86,43.89,7900.0,27.6646,27.6772,27.652,27.6709,7900.0
2006-08-31 13:10:00,43.9,43.92,43.86,43.89,11600.0,27.6772,27.6898,27.652,27.6709,11600.0
2006-08-31 13:15:00,43.88,43.95,43.88,43.94,7200.0,27.6646,27.7088,27.6646,27.7025,7200.0
2006-08-31 13:20:00,43.95,43.99,43.94,43.96,14300.0,27.7088,27.734,27.7025,27.7151,14300.0
2006-08-31 13:25:00,43.94,43.97,43.94,43.97,2900.0,27.7025,27.7214,27.7025,27.7214,2900.0
2006-08-31 13:30:00,43.98,44.0,43.97,44.0,19300.0,27.7277,27.7403,27.7214,27.7403,19300.0
2006-08-31 13:35:00,43.99,44.04,43.99,43.99,16400.0,27.734,27.7655,27.734,27.734,16400.0
2006-08-31 13:40:00,43.99,44.02,43.97,44.0,24100.0,27.734,27.7529,27.7214,27.7403,24100.0
2006-08-31 13:45:00,44.01,44.01,43.95,43.96,12300.0,27.7466,27.7466,27.7088,27.7151,12300.0
2006-08-31 13:50:00,43.98,44.0,43.93,43.96,16300.0,27.7277,27.7403,27.6962,27.7151,16300.0
2006-08-31 13:55:00,43.96,44.0,43.95,43.99,33500.0,27.7151,27.7403,27.7088,27.734,33500.0
2006-08-31 14:00:00,43.99,44.03,43.97,44.03,14000.0,27.734,27.7592,27.7214,27.7592,14000.0
2006-08-31 14:05:00,44.02,44.06,44.02,44.05,8200.0,27.7529,27.7781,27.7529,27.7718,8200.0
2006-08-31 14:10:00,44.04,44.05,43.99,44.01,32500.0,27.7655,27.7718,27.734,27.7466,32500.0
2006-08-31 14:15:00,44.0,44.0,43.95,43.95,12600.0,27.7403,27.7403,27.7088,27.7088,12600.0
2006-08-31 14:20:00,43.96,43.98,43.95,43.98,9900.0,27.7151,27.7277,27.7088,27.7277,9900.0
2006-08-31 14:25:00,43.98,44.0,43.98,43.99,9200.0,27.7277,27.7403,27.7277,27.734,9200.0
2006-08-31 14:30:00,43.98,43.98,43.95,43.96,12200.0,27.7277,27.7277,27.7088,27.7151,12200.0
2006-08-31 14:35:00,43.96,43.98,43.96,43.97,8200.0,27.7151,27.7277,27.7151,27.7214,8200.0
2006-08-31 14:40:00,43.97,43.99,43.95,43.96,13400.0,27.7214,27.734,27.7088,27.7151,13400.0
2006-08-31 14:45:00,43.96,43.98,43.94,43.97,22300.0,27.7151,27.7277,27.7025,27.7214,22300.0
2006-08-31 14:50:00,43.97,43.99,43.95,43.99,22200.0,27.7214,27.734,27.7088,27.734,22200.0
2006-08-31 14:55:00,43.99,43.99,43.96,43.99,10700.0,27.734,27.734,27.7151,27.734,10700.0
2006-08-31 15:00:00,43.99,44.0,43.96,43.97,24100.0,27.734,27.7403,27.7151,27.7214,24100.0
2006-08-31 15:05:00,43.97,43.99,43.96,43.99,21100.0,27.7214,27.734,27.7151,27.734,21100.0
2006-08-31 15:10:00,43.99,44.01,43.97,44.0,25300.0,27.734,27.7466,27.7214,27.7403,25300.0
2006-08-31 15:15:00,44.0,44.0,43.98,43.98,7900.0,27.7403,27.7403,27.7277,27.7277,7900.0
2006-08-31 15:20:00,43.98,44.0,43.97,43.98,20400.0,27.7277,27.7403,27.7214,27.7277,20400.0
2006-08-31 15:25:00,43.99,43.99,43.96,43.98,15100.0,27.734,27.734,27.7151,27.7277,15100.0
2006-08-31 15:30:00,43.99,43.99,43.93,43.93,29900.0,27.734,27.734,27.6962,27.6962,29900.0
2006-08-31 15:35:00,43.94,43.96,43.92,43.92,14600.0,27.7025,27.7151,27.6898,27.6898,14600.0
2006-08-31 15:40:00,43.92,43.98,43.92,43.95,15900.0,27.6898,27.7277,27.6898,27.7088,15900.0
2006-08-31 15:45:00,43.95,43.95,43.88,43.88,21700.0,27.7088,27.7088,27.6646,27.6646,21700.0
2006-08-31 15:50:00,43.9,43.9,43.82,43.82,17500.0,27.6772,27.6772,27.6268,27.6268,17500.0
2006-08-31 15:55:00,43.82,43.9,43.82,43.83,37900.0,27.6268,27.6772,27.6268,27.6331,37900.0
2006-09-01 09:30:00,44.1,44.21,44.08,44.09,47100.0,27.8033,27.8727,27.7907,27.797,47100.0
2006-09-01 09:35:00,44.09,44.24,44.09,44.21,11800.0,27.797,27.8916,27.797,27.8727,11800.0
2006-09-01 09:40:00,44.19,44.24,44.18,44.22,7000.0,27.8601,27.8916,27.8538,27.879,7000.0
2006-09-01 09:45:00,44.22,44.25,44.14,44.17,16200.0,27.879,27.8979,27.8286,27.8475,16200.0
2006-09-01 09:50:00,44.17,44.21,44.12,44.21,6300.0,27.8475,27.8727,27.8159,27.8727,6300.0
2006-09-01 09:55:00,44.21,44.27,44.21,44.25,42800.0,27.8727,27.9105,27.8727,27.8979,42800.0
2006-09-01 10:00:00,44.25,44.25,44.09,44.09,23800.0,27.8979,27.8979,27.797,27.797,23800.0
2006-09-01 10:05:00,44.1,44.15,44.03,44.04,8100.0,27.8033,27.8349,27.7592,27.7655,8100.0
2006-09-01 10:10:00,44.04,44.06,43.94,43.96,17000.0,27.7655,27.7781,27.7025,27.7151,17000.0
2006-09-01 10:15:00,43.96,44.04,43.96,44.0,17600.0,27.7151,27.7655,27.7151,27.7403,17600.0
2006-09-01 10:20:00,44.01,44.01,43.94,43.98,4300.0,27.7466,27.7466,27.7025,27.7277,4300.0
2006-09-01 10:25:00,43.99,44.01,43.96,44.01,9200.0,27.734,27.7466,27.7151,27.7466,9200.0
2006-09-01 10:30:00,44.03,44.06,44.0,44.0,15800.0,27.7592,27.7781,27.7403,27.7403,15800.0
2006-09-01 10:35:00,44.0,44.04,43.98,43.99,12800.0,27.7403,27.7655,27.7277,27.734,12800.0
2006-09-01 10:40:00,44.0,44.03,43.98,43.99,20200.0,27.7403,27.7592,27.7277,27.734,20200.0
2006-09-01 10:45:00,44.0,44.1,44.0,44.07,14600.0,27.7403,27.8033,27.7403,27.7844,14600.0
2006-09-01 10:50:00,44.07,44.14,44.04,44.04,28200.0,27.7844,27.8286,27.7655,27.7655,28200.0
2006-09-01 10:55:00,44.05,44.12,44.04,44.08,14200.0,27.7718,27.8159,27.7655,27.7907,14200.0
2006-09-01 11:00:00,44.09,44.17,44.08,44.13,10700.0,27.797,27.8475,27.7907,27.8222,10700.0
2006-09-01 11:05:00,44.13,44.18,44.12,44.15,10000.0,27.8222,27.8538,27.8159,27.8349,10000.0
2006-09-01 11:10:00,44.13,44.17,44.12,44.12,12900.0,27.8222,27.8475,27.8159,27.8159,12900.0
2006-09-01 11:15:00,44.15,44.16,44.1,44.1,4800.0,27.8349,27.8412,27.8033,27.8033,4800.0
2006-09-01 11:20:00,44.13,44.15,44.11,44.14,8000.0,27.8222,27.8349,27.8096,27.8286,8000.0
2006-09-01 11:25:00,44.12,44.2,44.12,44.2,8700.0,27.8159,27.8664,27.8159,27.8664,8700.0
2006-09-01 11:30:00,44.17,44.21,44.16,44.19,7700.0,27.8475,27.8727,27.8412,27.8601,7700.0
2006-09-01 11:35:00,44.19,44.22,44.17,44.2,7200.0,27.8601,27.879,27.8475,27.8664,7200.0
2006-09-01 11:40:00,44.18,44.23,44.17,44.21,5800.0,27.8538,27.8853,27.8475,27.8727,5800.0
2006-09-01 11:45:00,44.24,44.25,44.22,44.22,8900.0,27.8916,27.8979,27.879,27.879,8900.0
2006-09-01 11:50:00,44.23,44.27,44.22,44.25,22900.0,27.8853,27.9105,27.879,27.8979,22900.0
2006-09-01 11:55:00,44.26,44.28,44.25,44.27,9200.0,27.9042,27.9168,27.8979,27.9105,9200.0
2006-09-01 12:00:00,44.28,44.28,44.23,44.23,3700.0,27.9168,27.9168,27.8853,27.8853,3700.0
2006-09-01 12:05:00,44.24,44.25,44.2,44.25,8500.0,27.8916,27.8979,27.8664,27.8979,8500.0
2006-09-01 12:10:00,44.25,44.26,44.24,44.25,6000.0,27.8979,27.9042,27.8916,27.8979,6000.0
2006-09-01 12:15:00,44.25,44.25,44.24,44.25,4200.0,27.8979,27.8979,27.8916,27.8979,4200.0
2006-09-01 12:20:00,44.26,44.27,44.24,44.27,4700.0,27.9042,27.9105,27.8916,27.9105,4700.0
2006-09-01 12:25:00,44.26,44.3,44.26,44.29,7800.0,27.9042,27.9294,27.9042,27.9231,7800.0
2006-09-01 12:30:00,44.29,44.3,44.28,44.3,9900.0,27.9231,27.9294,27.9168,27.9294,9900.0
2006-09-01 12:35:00,44.3,44.33,44.29,44.32,20800.0,27.9294,27.9483,27.9231,27.942,20800.0
2006-09-01 12:40:00,44.32,44.32,44.31,44.31,3300.0,27.942,27.942,27.9357,27.9357,3300.0
2006-09-01 12:45:00,44.31,44.33,44.28,44.28,7400.0,27.9357,27.9483,27.9168,27.9168,7400.0
2006-09-01 12:50:00,44.29,44.3,44.29,44.29,3700.0,27.9231,27.9294,27.9231,27.9231,3700.0
2006-09-01 12:55:00,44.29,44.31,44.28,44.31,10200.0,27.9231,27.9357,27.9168,27.9357,10200.0
2006-09-01 13:00:00,44.31,44.31,44.29,44.31,4100.0,27.9357,27.9357,27.9231,27.9357,4100.0
2006-09-01 13:05:00,44.32,44.35,44.32,44.32,16400.0,27.942,27.9609,27.942,27.942,16400.0
2006-09-01 13:10:00,44.33,44.34,44.32,44.33,5200.0,27.9483,27.9546,27.942,27.9483,5200.0
2006-09-01 13:15:00,44.32,44.34,44.31,44.31,6900.0,27.942,27.9546,27.9357,27.9357,6900.0
2006-09-01 13:20:00,44.33,44.33,44.29,44.29,5700.0,27.9483,27.9483,27.9231,27.9231,5700.0
2006-09-01 13:25:00,44.3,44.31,44.28,44.28,6500.0,27.9294,27.9357,27.9168,27.9168,6500.0
2006-09-01 13:30:00,44.29,44.3,44.28,44.3,9600.0,27.9231,27.9294,27.9168,27.9294,9600.0
2006-09-01 13:35:00,44.3,44.31,44.29,44.3,7500.0,27.9294,27.9357,27.9231,27.9294,7500.0
2006-09-01 13:40:00,44.3,44.3,44.27,44.27,6100.0,27.9294,27.9294,27.9105,27.9105,6100.0
2006-09-01 13:45:00,44.27,44.27,44.24,44.25,5200.0,27.9105,27.9105,27.8916,27.8979,5200.0
2006-09-01 13:50:00,44.24,44.26,44.2,44.21,7700.0,27.8916,27.9042,27.8664,27.8727,7700.0
2006-09-01 13:55:00,44.22,44.23,44.19,44.2,3000.0,27.879,27.8853,27.8601,27.8664,3000.0
2006-09-01 14:00:00,44.23,44.23,44.2,44.2,4300.0,27.8853,27.8853,27.8664,27.8664,4300.0
2006-09-01 14:05:00,44.2,44.22,44.18,44.21,7300.0,27.8664,27.879,27.8538,27.8727,7300.0
2006-09-01 14:10:00,44.22,44.26,44.22,44.26,6000.0,27.879,27.9042,27.879,27.9042,6000.0
2006-09-01 14:15:00,44.26,44.29,44.25,44.29,5100.0,27.9042,27.9231,27.8979,27.9231,5100.0
2006-09-01 14:20:00,44.28,44.28,44.23,44.25,15900.0,27.9168,27.9168,27.8853,27.8979,15900.0
2006-09-01 14:25:00,44.25,44.25,44.25,44.25,16500.0,27.8979,27.8979,27.8979,27.8979,16500.0
2006-09-01 14:30:00,44.24,44.25,44.23,44.24,12700.0,27.8916,27.8979,27.8853,27.8916,12700.0
2006-09-01 14:35:00,44.24,44.25,44.19,44.21,12700.0,27.8916,27.8979,27.8601,27.8727,12700.0
2006-09-01 14:40:00,44.21,44.24,44.2,44.21,4400.0,27.8727,27.8916,27.8664,27.8727,4400.0
2006-09-01 14:45:00,44.22,44.23,44.21,44.22,11000.0,27.879,27.8853,27.8727,27.879,11000.0
2006-09-01 14:50:00,44.21,44.23,44.21,44.21,18300.0,27.8727,27.8853,27.8727,27.8727,18300.0
2006-09-01 14:55:00,44.21,44.24,44.2,44.21,38300.0,27.8727,27.8916,27.8664,27.8727,38300.0
2006-09-01 15:00:00,44.21,44.21,44.18,44.2,19100.0,27.8727,27.8727,27.8538,27.8664,19100.0
2006-09-01 15:05:00,44.2,44.2,44.18,44.2,11500.0,27.8664,27.8664,27.8538,27.8664,11500.0
2006-09-01 15:10:00,44.19,44.2,44.18,44.2,20600.0,27.8601,27.8664,27.8538,27.8664,20600.0
2006-09-01 15:15:00,44.2,44.23,44.19,44.21,38000.0,27.8664,27.8853,27.8601,27.8727,38000.0
2006-09-01 15:20:00,44.23,44.25,44.19,44.19,16600.0,27.8853,27.8979,27.8601,27.8601,16600.0
2006-09-01 15:25:00,44.2,44.2,44.18,44.2,16200.0,27.8664,27.8664,27.8538,27.8664,16200.0
2006-09-01 15:30:00,44.18,44.2,44.17,44.18,11800.0,27.8538,27.8664,27.8475,27.8538,11800.0
2006-09-01 15:35:00,44.18,44.19,44.14,44.16,11200.0,27.8538,27.8601,27.8286,27.8412,11200.0
2006-09-01 15:40:00,44.17,44.18,44.14,44.16,11700.0,27.8475,27.8538,27.8286,27.8412,11700.0
2006-09-01 15:45:00,44.16,44.19,44.14,44.19,15000.0,27.8412,27.8601,27.8286,27.8601,15000.0
2006-09-01 15:50:00,44.19,44.19,44.1,44.11,16400.0,27.8601,27.8601,27.8033,27.8096,16400.0
2006-09-01 15:55:00,44.12,44.17,44.1,44.17,32000.0,27.8159,27.8475,27.8033,27.8475,32000.0
2006-09-05 09:30:00,44.17,44.5,44.17,44.28,57300.0,27.8475,28.0555,27.8475,27.9168,57300.0
2006-09-05 09:35:00,44.25,44.43,44.01,44.06,32800.0,27.8979,28.0114,27.7466,27.7781,32800.0
2006-09-05 09:40:00,44.05,44.1,43.92,43.95,36100.0,27.7718,27.8033,27.6898,27.7088,36100.0
2006-09-05 09:45:00,43.94,44.0,43.86,43.86,25500.0,27.7025,27.7403,27.652,27.652,25500.0
2006-09-05 09:50:00,43.9,43.94,43.81,43.84,17000.0,27.6772,27.7025,27.6205,27.6394,17000.0
2006-09-05 09:55:00,43.81,43.95,43.81,43.95,29100.0,27.6205,27.7088,27.6205,27.7088,29100.0
2006-09-05 10:00:00,43.92,43.99,43.87,43.98,16600.0,27.6898,27.734,27.6583,27.7277,16600.0
2006-09-05 10:05:00,43.98,44.0,43.96,44.0,24700.0,27.7277,27.7403,27.7151,27.7403,24700.0
2006-09-05 10:10:00,44.01,44.04,43.96,44.04,16800.0,27.7466,27.7655,27.7151,27.7655,16800.0
2006-09-05 10:15:00,44.02,44.04,43.96,44.0,12500.0,27.7529,27.7655,27.7151,27.7403,12500.0
2006-09-05 10:20:00,44.0,44.02,43.98,44.02,14700.0,27.7403,27.7529,27.7277,27.7529,14700.0
2006-09-05 10:25:00,44.01,44.06,43.91,43.95,18100.0,27.7466,27.7781,27.6835,27.7088,18100.0
2006-09-05 10:30:00,43.92,43.98,43.9,43.95,12600.0,27.6898,27.7277,27.6772,27.7088,12600.0
2006-09-05 10:35:00,43.95,43.98,43.86,43.87,18300.0,27.7088,27.7277,27.652,27.6583,18300.0
2006-09-05 10:40:00,43.88,43.88,43.82,43.87,19700.0,27.6646,27.6646,27.6268,27.6583,19700.0
2006-09-05 10:45:00,43.84,43.92,43.84,43.91,25300.0,27.6394,27.6898,27.6394,27.6835,25300.0
2006-09-05 10:50:00,43.91,43.96,43.89,43.95,17700.0,27.6835,27.7151,27.6709,27.7088,17700.0
2006-09-05 10:55:00,43.93,43.98,43.9,43.96,16900.0,27.6962,27.7277,27.6772,27.7151,16900.0
2006-09-05 11:00:00,43.98,44.04,43.96,44.04,19500.0,27.7277,27.7655,27.7151,27.7655,19500.0
2006-09-05 11:05:00,44.04,44.05,44.0,44.03,29300.0,27.7655,27.7718,27.7403,27.7592,29300.0
2006-09-05 11:10:00,44.0,44.02,43.99,44.02,39900.0,27.7403,27.7529,27.734,27.7529,39900.0
2006-09-05 11:15:00,44.02,44.04,44.0,44.03,13500.0,27.7529,27.7655,27.7403,27.7592,13500.0
2006-09-05 11:20:00,44.02,44.06,44.02,44.04,21800.0,27.7529,27.7781,27.7529,27.7655,21800.0
2006-09-05 11:25:00,44.05,44.06,44.01,44.04,24600.0,27.7718,27.7781,27.7466,27.7655,24600.0
2006-09-05 11:30:00,44.04,44.08,44.02,44.04,18400.0,27.7655,27.7907,27.7529,27.7655,18400.0
2006-09-05 11:35:00,44.03,44.04,43.97,43.98,35900.0,27.7592,27.7655,27.7214,27.7277,35900.0
2006-09-05 11:40:00,43.97,44.02,43.95,44.0,15700.0,27.7214,27.7529,27.7088,27.7403,15700.0
2006-09-05 11:45:00,44.01,44.07,44.01,44.07,87700.0,27.7466,27.7844,27.7466,27.7844,87700.0
2006-09-05 11:50:00,44.05,44.08,44.03,44.08,16900.0,27.7718,27.7907,27.7592,27.7907,16900.0
2006-09-05 11:55:00,44.05,44.1,44.05,44.09,15200.0,27.7718,27.8033,27.7718,27.797,15200.0
2006-09-05 12:00:00,44.09,44.1,44.04,44.05,17100.0,27.797,27.8033,27.7655,27.7718,17100.0
2006-09-05 12:05:00,44.05,44.05,44.0,44.0,23300.0,27.7718,27.7718,27.7403,27.7403,23300.0
2006-09-05 12:10:00,43.98,44.02,43.98,44.01,7900.0,27.7277,27.7529,27.7277,27.7466,7900.0
2006-09-05 12:15:00,44.01,44.01,43.99,44.0,6700.0,27.7466,27.7466,27.734,27.7403,6700.0
2006-09-05 12:20:00,43.99,44.02,43.99,44.0,9800.0,27.734,27.7529,27.734,27.7403,9800.0
2006-09-05 12:25:00,43.99,44.02,43.99,44.0,15900.0,27.734,27.7529,27.734,27.7403,15900.0
2006-09-05 12:30:00,44.0,44.0,43.99,43.99,9800.0,27.7403,27.7403,27.734,27.734,9800.0
2006-09-05 12:35:00,43.99,44.0,43.95,43.95,9100.0,27.734,27.7403,27.7088,27.7088,9100.0
2006-09-05 12:40:00,43.96,44.0,43.95,43.99,8300.0,27.7151,27.7403,27.7088,27.734,8300.0
2006-09-05 12:45:00,43.99,44.0,43.92,43.93,25700.0,27.734,27.7403,27.6898,27.6962,25700.0
2006-09-05 12:50:00,43.94,44.03,43.93,44.03,18300.0,27.7025,27.7592,27.6962,27.7592,18300.0
2006-09-05 12:55:00,44.01,44.02,43.99,43.99,5300.0,27.7466,27.7529,27.734,27.734,5300.0
2006-09-05 13:00:00,43.99,44.01,43.97,44.01,6900.0,27.734,27.7466,27.7214,27.7466,6900.0
2006-09-05 13:05:00,44.0,44.0,43.93,43.95,7400.0,27.7403,27.7403,27.6962,27.7088,7400.0
2006-09-05 13:10:00,43.94,44.01,43.93,44.0,10300.0,27.7025,27.7466,27.6962,27.7403,10300.0
2006-09-05 13:15:00,44.01,44.04,44.0,44.02,16300.0,27.7466,27.7655,27.7403,27.7529,16300.0
2006-09-05 13:20:00,44.03,44.07,44.03,44.06,6100.0,27.7592,27.7844,27.7592,27.7781,6100.0
2006-09-05 13:25:00,44.06,44.06,44.0,44.0,24400.0,27.7781,27.7781,27.7403,27.7403,24400.0
2006-09-05 13:30:00,44.0,44.01,43.93,43.93,14800.0,27.7403,27.7466,27.6962,27.6962,14800.0
2006-09-05 13:35:00,43.93,43.93,43.88,43.9,11500.0,27.6962,27.6962,27.6646,27.6772,11500.0
2006-09-05 13:40:00,43.89,43.97,43.89,43.94,12100.0,27.6709,27.7214,27.6709,27.7025,12100.0
2006-09-05 13:45:00,43.95,44.0,43.94,43.97,13700.0,27.7088,27.7403,27.7025,27.7214,13700.0
2006-09-05 13:50:00,43.98,44.0,43.95,43.99,36200.0,27.7277,27.7403,27.7088,27.734,36200.0
2006-09-05 13:55:00,43.99,44.0,43.98,43.98,20600.0,27.734,27.7403,27.7277,27.7277,20600.0
2006-09-05 14:00:00,43.99,44.0,43.98,43.99,6600.0,27.734,27.7403,27.7277,27.734,6600.0
2006-09-05 14:05:00,43.99,44.05,43.99,44.04,34800.0,27.734,27.7718,27.734,27.7655,34800.0
2006-09-05 14:10:00,44.04,44.1,44.04,44.08,24900.0,27.7655,27.8033,27.7655,27.7907,24900.0
2006-09-05 14:15:00,44.09,44.16,44.09,44.15,37600.0,27.797,27.8412,27.797,27.8349,37600.0
2006-09-05 14:20:00,44.14,44.14,44.1,44.11,13400.0,27.8286,27.8286,27.8033,27.8096,13400.0
2006-09-05 14:25:00,44.11,44.12,44.07,44.08,32600.0,27.8096,27.8159,27.7844,27.7907,32600.0
2006-09-05 14:30:00,44.08,44.08,44.01,44.02,26500.0,27.7907,27.7907,27.7466,27.7529,26500.0
2006-09-05 14:35:00,44.0,44.03,44.0,44.01,23300.0,27.7403,27.7592,27.7403,27.7466,23300.0
2006-09-05 14:40:00,44.01,44.1,44.0,44.1,20500.0,27.7466,27.8033,27.7403,27.8033,20500.0
2006-09-05 14:45:00,44.09,44.11,44.06,44.11,18300.0,27.797,27.8096,27.7781,27.8096,18300.0
2006-09-05 14:50:00,44.11,44.16,44.03,44.06,51700.0,27.8096,27.8412,27.7592,27.7781,51700.0
2006-09-05 14:55:00,44.07,44.15,44.07,44.13,15100.0,27.7844,27.8349,27.7844,27.8222,15100.0
2006-09-05 15:00:00,44.13,44.13,44.0,44.0,19800.0,27.8222,27.8222,27.7403,27.7403,19800.0
2006-09-05 15:05:00,44.0,44.03,43.99,44.01,17200.0,27.7403,27.7592,27.734,27.7466,17200.0
2006-09-05 15:10:00,44.01,44.04,43.99,44.04,12300.0,27.7466,27.7655,27.734,27.7655,12300.0
2006-09-05 15:15:00,44.05,44.12,44.05,44.11,14000.0,27.7718,27.8159,27.7718,27.8096,14000.0
2006-09-05 15:20:00,44.1,44.13,44.08,44.11,21100.0,27.8033,27.8222,27.7907,27.8096,21100.0
2006-09-05 15:25:00,44.11,44.16,44.09,44.14,14100.0,27.8096,27.8412,27.797,27.8286,14100.0
2006-09-05 15:30:00,44.15,44.17,44.12,44.16,20600.0,27.8349,27.8475,27.8159,27.8412,20600.0
2006-09-05 15:35:00,44.16,44.18,44.15,44.15,14200.0,27.8412,27.8538,27.8349,27.8349,14200.0
2006-09-05 15:40:00,44.15,44.17,44.13,44.17,12000.0,27.8349,27.8475,27.8222,27.8475,12000.0
2006-09-05 15:45:00,44.18,44.21,44.15,44.2,26600.0,27.8538,27.8727,27.8349,27.8664,26600.0
2006-09-05 15:50:00,44.21,44.21,44.17,44.17,22400.0,27.8727,27.8727,27.8475,27.8475,22400.0
2006-09-05 15:55:00,44.17,44.2,44.14,44.17,22800.0,27.8475,27.8664,27.8286,27.8475,22800.0
2006-09-06 09:30:00,43.9,43.9,43.7,43.73,34300.0,27.6772,27.6772,27.5511,27.5701,34300.0
2006-09-06 09:35:00,43.73,43.9,43.66,43.66,18100.0,27.5701,27.6772,27.5259,27.5259,18100.0
2006-09-06 09:40:00,43.7,43.74,43.62,43.69,23000.0,27.5511,27.5764,27.5007,27.5448,23000.0
2006-09-06 09:45:00,43.65,43.68,43.57,43.59,30400.0,27.5196,27.5385,27.4692,27.4818,30400.0
2006-09-06 09:50:00,43.58,43.59,43.42,43.51,22800.0,27.4755,27.4818,27.3746,27.4314,22800.0
2006-09-06 09:55:00,43.5,43.91,43.4,43.61,55500.0,27.4251,27.6835,27.362,27.4944,55500.0
2006-09-06 10:00:00,43.61,43.66,43.52,43.61,81100.0,27.4944,27.5259,27.4377,27.4944,81100.0
2006-09-06 10:05:00,43.6,43.63,43.55,43.6,23800.0,27.4881,27.507,27.4566,27.4881,23800.0
2006-09-06 10:10:00,43.61,43.65,43.57,43.6,37100.0,27.4944,27.5196,27.4692,27.4881,37100.0
2006-09-06 10:15:00,43.6,43.65,43.58,43.6,86100.0,27.4881,27.5196,27.4755,27.4881,86100.0
2006-09-06 10:20:00,43.6,43.61,43.54,43.6,34900.0,27.4881,27.4944,27.4503,27.4881,34900.0
2006-09-06 10:25:00,43.6,43.6,43.56,43.6,24400.0,27.4881,27.4881,27.4629,27.4881,24400.0
2006-09-06 10:30:00,43.59,43.59,43.47,43.47,36800.0,27.4818,27.4818,27.4061,27.4061,36800.0
2006-09-06 10:35:00,43.49,43.49,43.4,43.45,29500.0,27.4188,27.4188,27.362,27.3935,29500.0
2006-09-06 10:40:00,43.45,43.46,43.42,43.43,26400.0,27.3935,27.3998,27.3746,27.3809,26400.0
2006-09-06 10:45:00,43.43,43.45,43.4,43.41,31200.0,27.3809,27.3935,27.362,27.3683,31200.0
2006-09-06 10:50:00,43.42,43.43,43.4,43.43,23500.0,27.3746,27.3809,27.362,27.3809,23500.0
2006-09-06 10:55:00,43.42,43.5,43.42,43.44,36100.0,27.3746,27.4251,27.3746,27.3872,36100.0
2006-09-06 11:00:00,43.44,43.53,43.44,43.53,23400.0,27.3872,27.444,27.3872,27.444,23400.0
2006-09-06 11:05:00,43.53,43.55,43.49,43.53,38000.0,27.444,27.4566,27.4188,27.444,38000.0
2006-09-06 11:10:00,43.55,43.57,43.45,43.46,38300.0,27.4566,27.4692,27.3935,27.3998,38300.0
2006-09-06 11:15:00,43.46,43.49,43.42,43.46,23300.0,27.3998,27.4188,27.3746,27.3998,23300.0
2006-09-06 11:20:00,43.46,43.49,43.42,43.47,27100.0,27.3998,27.4188,27.3746,27.4061,27100.0
2006-09-06 11:25:00,43.45,43.49,43.43,43.45,30300.0,27.3935,27.4188,27.3809,27.3935,30300.0
2006-09-06 11:30:00,43.45,43.45,43.33,43.34,23300.0,27.3935,27.3935,27.3179,27.3242,23300.0
2006-09-06 11:35:00,43.36,43.36,43.29,43.29,15200.0,27.3368,27.3368,27.2927,27.2927,15200.0
2006-09-06 11:40:00,43.29,43.31,43.21,43.24,35600.0,27.2927,27.3053,27.2422,27.2611,35600.0
2006-09-06 11:45:00,43.23,43.3,43.22,43.3,18400.0,27.2548,27.299,27.2485,27.299,18400.0
2006-09-06 11:50:00,43.3,43.31,43.27,43.29,24900.0,27.299,27.3053,27.28,27.2927,24900.0
2006-09-06 11:55:00,43.29,43.32,43.28,43.29,15800.0,27.2927,27.3116,27.2864,27.2927,15800.0
2006-09-06 12:00:00,43.29,43.33,43.28,43.33,21700.0,27.2927,27.3179,27.2864,27.3179,21700.0
2006-09-06 12:05:00,43.33,43.37,43.33,43.37,25000.0,27.3179,27.3431,27.3179,27.3431,25000.0
2006-09-06 12:10:00,43.38,43.41,43.37,43.38,18700.0,27.3494,27.3683,27.3431,27.3494,18700.0
2006-09-06 12:15:00,43.37,43.39,43.35,43.37,15500.0,27.3431,27.3557,27.3305,27.3431,15500.0
2006-09-06 12:20:00,43.39,43.4,43.33,43.37,18600.0,27.3557,27.362,27.3179,27.3431,18600.0
2006-09-06 12:25:00,43.35,43.4,43.35,43.4,11200.0,27.3305,27.362,27.3305,27.362,11200.0
2006-09-06 12:30:00,43.4,43.43,43.35,43.4,20600.0,27.362,27.3809,27.3305,27.362,20600.0
2006-09-06 12:35:00,43.39,43.41,43.35,43.4,41200.0,27.3557,27.3683,27.3305,27.362,41200.0
2006-09-06 12:40:00,43.4,43.44,43.37,43.4,38400.0,27.362,27.3872,27.3431,27.362,38400.0
2006-09-06 12:45:00,43.41,43.46,43.38,43.45,35600.0,27.3683,27.3998,27.3494,27.3935,35600.0
2006-09-06 12:50:00,43.44,43.45,43.35,43.36,39000.0,27.3872,27.3935,27.3305,27.3368,39000.0
2006-09-06 12:55:00,43.36,43.41,43.34,43.4,26100.0,27.3368,27.3683,27.3242,27.362,26100.0
2006-09-06 13:00:00,43.4,43.4,43.37,43.39,34000.0,27.362,27.362,27.3431,27.3557,34000.0
2006-09-06 13:05:00,43.38,43.45,43.38,43.42,63700.0,27.3494,27.3935,27.3494,27.3746,63700.0
2006-09-06 13:10:00,43.41,43.47,43.4,43.43,91900.0,27.3683,27.4061,27.362,27.3809,91900.0
2006-09-06 13:15:00,43.46,43.46,43.42,43.44,12700.0,27.3998,27.3998,27.3746,27.3872,12700.0
2006-09-06 13:20:00,43.44,43.46,43.43,43.45,7400.0,27.3872,27.3998,27.3809,27.3935,7400.0
2006-09-06 13:25:00,43.46,43.51,43.45,43.5,9900.0,27.3998,27.4314,27.3935,27.4251,9900.0
2006-09-06 13:30:00,43.51,43.54,43.5,43.52,14600.0,27.4314,27.4503,27.4251,27.4377,14600.0
2006-09-06 13:35:00,43.52,43.53,43.49,43.5,14100.0,27.4377,27.444,27.4188,27.4251,14100.0
2006-09-06 13:40:00,43.51,43.54,43.5,43.54,39800.0,27.4314,27.4503,27.4251,27.4503,39800.0
2006-09-06 13:45:00,43.53,43.57,43.52,43.56,27100.0,27.444,27.4692,27.4377,27.4629,27100.0
2006-09-06 13:50:00,43.57,43.58,43.53,43.55,19700.0,27.4692,27.4755,27.444,27.4566,19700.0
2006-09-06 13:55:00,43.55,43.55,43.51,43.53,36100.0,27.4566,27.4566,27.4314,27.444,36100.0
2006-09-06 14:00:00,43.55,43.58,43.52,43.56,25900.0,27.4566,27.4755,27.4377,27.4629,25900.0
2006-09-06 14:05:00,43.55,43.6,43.53,43.58,23600.0,27.4566,27.4881,27.444,27.4755,23600.0
2006-09-06 14:10:00,43.58,43.59,43.48,43.5,33500.0,27.4755,27.4818,27.4124,27.4251,33500.0
2006-09-06 14:15:00,43.5,43.54,43.46,43.49,24600.0,27.4251,27.4503,27.3998,27.4188,24600.0
2006-09-06 14:20:00,43.48,43.56,43.46,43.55,17700.0,27.4124,27.4629,27.3998,27.4566,17700.0
2006-09-06 14:25:00,43.55,43.62,43.54,43.6,31500.0,27.4566,27.5007,27.4503,27.4881,31500.0
2006-09-06 14:30:00,43.58,43.64,43.57,43.6,42700.0,27.4755,27.5133,27.4692,27.4881,42700.0
2006-09-06 14:35:00,43.59,43.6,43.47,43.49,32800.0,27.4818,27.4881,27.4061,27.4188,32800.0
2006-09-06 14:40:00,43.46,43.49,43.4,43.45,63800.0,27.3998,27.4188,27.362,27.3935,63800.0
2006-09-06 14:45:00,43.45,43.51,43.44,43.5,21100.0,27.3935,27.4314,27.3872,27.4251,21100.0
2006-09-06 14:50:00,43.51,43.56,43.5,43.51,35400.0,27.4314,27.4629,27.4251,27.4314,35400.0
2006-09-06 14:55:00,43.51,43.52,43.41,43.51,24300.0,27.4314,27.4377,27.3683,27.4314,24300.0
2006-09-06 15:00:00,43.5,43.51,43.43,43.45,28000.0,27.4251,27.4314,27.3809,27.3935,28000.0
2006-09-06 15:05:00,43.45,43.5,43.4,43.5,30900.0,27.3935,27.4251,27.362,27.4251,30900.0
2006-09-06 15:10:00,43.49,43.55,43.46,43.55,24600.0,27.4188,27.4566,27.3998,27.4566,24600.0
2006-09-06 15:15:00,43.55,43.55,43.48,43.48,16300.0,27.4566,27.4566,27.4124,27.4124,16300.0
2006-09-06 15:20:00,43.47,43.49,43.4,43.42,22000.0,27.4061,27.4188,27.362,27.3746,22000.0
2006-09-06 15:25:00,43.42,43.47,43.4,43.4,36600.0,27.3746,27.4061,27.362,27.362,36600.0
2006-09-06 15:30:00,43.43,43.45,43.4,43.44,69600.0,27.3809,27.3935,27.362,27.3872,69600.0
2006-09-06 15:35:00,43.43,43.46,43.37,43.39,52300.0,27.3809,27.3998,27.3431,27.3557,52300.0
2006-09-06 15:40:00,43.37,43.38,43.31,43.36,50300.0,27.3431,27.3494,27.3053,27.3368,50300.0
2006-09-06 15:45:00,43.36,43.49,43.36,43.48,66700.0,27.3368,27.4188,27.3368,27.4124,66700.0
2006-09-06 15:50:00,43.49,43.49,43.42,43.43,36900.0,27.4188,27.4188,27.3746,27.3809,36900.0
2006-09-06 15:55:00,43.42,43.43,43.36,43.39,39800.0,27.3746,27.3809,27.3368,27.3557,39800.0
2006-09-07 09:30:00,43.15,43.2,43.13,43.19,42300.0,27.2044,27.2359,27.1918,27.2296,42300.0
2006-09-07 09:35:00,43.22,43.24,43.08,43.08,29900.0,27.2485,27.2611,27.1603,27.1603,29900.0
2006-09-07 09:40:00,43.1,43.19,43.08,43.17,50400.0,27.1729,27.2296,27.1603,27.217,50400.0
2006-09-07 09:45:00,43.19,43.38,43.19,43.35,106600.0,27.2296,27.3494,27.2296,27.3305,106600.0
2006-09-07 09:50:00,43.37,43.39,43.3,43.36,114800.0,27.3431,27.3557,27.299,27.3368,114800.0
2006-09-07 09:55:00,43.32,43.45,43.3,43.45,51900.0,27.3116,27.3935,27.299,27.3935,51900.0
2006-09-07 10:00:00,43.46,43.49,43.37,43.37,74800.0,27.3998,27.4188,27.3431,27.3431,74800.0
2006-09-07 10:05:00,43.36,43.51,43.32,43.5,93000.0,27.3368,27.4314,27.3116,27.4251,93000.0
2006-09-07 10:10:00,43.5,43.51,43.37,43.39,46000.0,27.4251,27.4314,27.3431,27.3557,46000.0
2006-09-07 10:15:00,43.39,43.41,43.3,43.39,52300.0,27.3557,27.3683,27.299,27.3557,52300.0
2006-09-07 10:20:00,43.39,43.44,43.38,43.39,33900.0,27.3557,27.3872,27.3494,27.3557,33900.0
2006-09-07 10:25:00,43.4,43.4,43.25,43.37,51800.0,27.362,27.362,27.2674,27.3431,51800.0
2006-09-07 10:30:00,43.37,43.41,43.35,43.4,36900.0,27.3431,27.3683,27.3305,27.362,36900.0
2006-09-07 10:35:00,43.4,43.51,43.37,43.51,34100.0,27.362,27.4314,27.3431,27.4314,34100.0
2006-09-07 10:40:00,43.51,43.54,43.44,43.44,56100.0,27.4314,27.4503,27.3872,27.3872,56100.0
2006-09-07 10:45:00,43.45,43.48,43.4,43.4,77700.0,27.3935,27.4124,27.362,27.362,77700.0
2006-09-07 10:50:00,43.4,43.42,43.35,43.4,95200.0,27.362,27.3746,27.3305,27.362,95200.0
2006-09-07 10:55:00,43.41,43.46,43.36,43.45,29400.0,27.3683,27.3998,27.3368,27.3935,29400.0
2006-09-07 11:00:00,43.46,43.6,43.45,43.6,38000.0,27.3998,27.4881,27.3935,27.4881,38000.0
2006-09-07 11:05:00,43.61,43.69,43.61,43.69,45500.0,27.4944,27.5448,27.4944,27.5448,45500.0
2006-09-07 11:10:00,43.69,43.72,43.59,43.59,41900.0,27.5448,27.5638,27.4818,27.4818,41900.0
2006-09-07 11:15:00,43.6,43.67,43.58,43.65,26000.0,27.4881,27.5322,27.4755,27.5196,26000.0
2006-09-07 11:20:00,43.64,43.67,43.61,43.62,12400.0,27.5133,27.5322,27.4944,27.5007,12400.0
2006-09-07 11:25:00,43.63,43.63,43.56,43.6,26200.0,27.507,27.507,27.4629,27.4881,26200.0
2006-09-07 11:30:00,43.58,43.6,43.53,43.58,49800.0,27.4755,27.4881,27.444,27.4755,49800.0
2006-09-07 11:35:00,43.59,43.61,43.54,43.57,29000.0,27.4818,27.4944,27.4503,27.4692,29000.0
2006-09-07 11:40:00,43.56,43.63,43.54,43.55,17000.0,27.4629,27.507,27.4503,27.4566,17000.0
2006-09-07 11:45:00,43.55,43.59,43.54,43.59,6700.0,27.4566,27.4818,27.4503,27.4818,6700.0
2006-09-07 11:50:00,43.6,43.61,43.57,43.58,11400.0,27.4881,27.4944,27.4692,27.4755,11400.0
2006-09-07 11:55:00,43.57,43.74,43.56,43.74,55000.0,27.4692,27.5764,27.4629,27.5764,55000.0
2006-09-07 12:00:00,43.74,43.75,43.65,43.65,37300.0,27.5764,27.5827,27.5196,27.5196,37300.0
2006-09-07 12:05:00,43.66,43.74,43.66,43.72,32700.0,27.5259,27.5764,27.5259,27.5638,32700.0
2006-09-07 12:10:00,43.73,43.73,43.68,43.69,21900.0,27.5701,27.5701,27.5385,27.5448,21900.0
2006-09-07 12:15:00,43.7,43.7,43.58,43.6,27700.0,27.5511,27.5511,27.4755,27.4881,27700.0
2006-09-07 12:20:00,43.61,43.66,43.6,43.65,19900.0,27.4944,27.5259,27.4881,27.5196,19900.0
2006-09-07 12:25:00,43.65,43.66,43.63,43.65,6600.0,27.5196,27.5259,27.507,27.5196,6600.0
2006-09-07 12:30:00,43.66,43.69,43.65,43.69,11300.0,27.5259,27.5448,27.5196,27.5448,11300.0
2006-09-07 12:35:00,43.68,43.69,43.62,43.66,35800.0,27.5385,27.5448,27.5007,27.5259,35800.0
2006-09-07 12:40:00,43.66,43.66,43.54,43.6,37500.0,27.5259,27.5259,27.4503,27.4881,37500.0
2006-09-07 12:45:00,43.6,43.62,43.56,43.56,29300.0,27.4881,27.5007,27.4629,27.4629,29300.0
2006-09-07 12:50:00,43.56,43.62,43.55,43.6,36600.0,27.4629,27.5007,27.4566,27.4881,36600.0
2006-09-07 12:55:00,43.6,43.64,43.6,43.62,12200.0,27.4881,27.5133,27.4881,27.5007,12200.0
2006-09-07 13:00:00,43.63,43.65,43.62,43.62,8100.0,27.507,27.5196,27.5007,27.5007,8100.0
2006-09-07 13:05:00,43.63,43.63,43.61,43.63,7900.0,27.507,27.507,27.4944,27.507,7900.0
2006-09-07 13:10:00,43.61,43.67,43.61,43.66,11800.0,27.4944,27.5322,27.4944,27.5259,11800.0
2006-09-07 13:15:00,43.66,43.71,43.65,43.71,7300.0,27.5259,27.5575,27.5196,27.5575,7300.0
2006-09-07 13:20:00,43.71,43.73,43.67,43.67,15200.0,27.5575,27.5701,27.5322,27.5322,15200.0
2006-09-07 13:25:00,43.68,43.69,43.6,43.6,7900.0,27.5385,27.5448,27.4881,27.4881,7900.0
2006-09-07 13:30:00,43.61,43.62,43.57,43.59,9300.0,27.4944,27.5007,27.4692,27.4818,9300.0
2006-09-07 13:35:00,43.6,43.67,43.59,43.65,15800.0,27.4881,27.5322,27.4818,27.5196,15800.0
2006-09-07 13:40:00,43.65,43.71,43.62,43.71,16100.0,27.5196,27.5575,27.5007,27.5575,16100.0
2006-09-07 13:45:00,43.7,43.8,43.68,43.77,50600.0,27.5511,27.6142,27.5385,27.5953,50600.0
2006-09-07 13:50:00,43.77,43.8,43.75,43.77,14100.0,27.5953,27.6142,27.5827,27.5953,14100.0
2006-09-07 13:55:00,43.77,43.77,43.7,43.73,16000.0,27.5953,27.5953,27.5511,27.5701,16000.0
2006-09-07 14:00:00,43.74,43.74,43.61,43.65,26600.0,27.5764,27.5764,27.4944,27.5196,26600.0
2006-09-07 14:05:00,43.64,43.64,43.56,43.57,12400.0,27.5133,27.5133,27.4629,27.4692,12400.0
2006-09-07 14:10:00,43.58,43.62,43.53,43.57,42200.0,27.4755,27.5007,27.444,27.4692,42200.0
2006-09-07 14:15:00,43.56,43.56,43.44,43.47,15900.0,27.4629,27.4629,27.3872,27.4061,15900.0
2006-09-07 14:20:00,43.45,43.46,43.4,43.41,11800.0,27.3935,27.3998,27.362,27.3683,11800.0
2006-09-07 14:25:00,43.41,43.43,43.39,43.4,7700.0,27.3683,27.3809,27.3557,27.362,7700.0
2006-09-07 14:30:00,43.43,43.43,43.36,43.36,10900.0,27.3809,27.3809,27.3368,27.3368,10900.0
2006-09-07 14:35:00,43.37,43.42,43.34,43.42,40600.0,27.3431,27.3746,27.3242,27.3746,40600.0
2006-09-07 14:40:00,43.42,43.42,43.29,43.41,53000.0,27.3746,27.3746,27.2927,27.3683,53000.0
2006-09-07 14:45:00,43.4,43.46,43.32,43.46,26000.0,27.362,27.3998,27.3116,27.3998,26000.0
2006-09-07 14:50:00,43.46,43.47,43.42,43.47,8500.0,27.3998,27.4061,27.3746,27.4061,8500.0
2006-09-07 14:55:00,43.46,43.53,43.45,43.53,12400.0,27.3998,27.444,27.3935,27.444,12400.0
2006-09-07 15:00:00,43.52,43.53,43.42,43.42,21800.0,27.4377,27.444,27.3746,27.3746,21800.0
2006-09-07 15:05:00,43.42,43.47,43.42,43.45,27200.0,27.3746,27.4061,27.3746,27.3935,27200.0
2006-09-07 15:10:00,43.45,43.47,43.44,43.47,12700.0,27.3935,27.4061,27.3872,27.4061,12700.0
2006-09-07 15:15:00,43.47,43.48,43.43,43.45,28700.0,27.4061,27.4124,27.3809,27.3935,28700.0
2006-09-07 15:20:00,43.45,43.47,43.42,43.43,26000.0,27.3935,27.4061,27.3746,27.3809,26000.0
2006-09-07 15:25:00,43.43,43.5,43.41,43.49,44900.0,27.3809,27.4251,27.3683,27.4188,44900.0
2006-09-07 15:30:00,43.48,43.48,43.44,43.44,32700.0,27.4124,27.4124,27.3872,27.3872,32700.0
2006-09-07 15:35:00,43.45,43.45,43.4,43.41,55200.0,27.3935,27.3935,27.362,27.3683,55200.0
2006-09-07 15:40:00,43.41,43.43,43.4,43.4,36200.0,27.3683,27.3809,27.362,27.362,36200.0
2006-09-07 15:45:00,43.41,43.51,43.4,43.49,59800.0,27.3683,27.4314,27.362,27.4188,59800.0
2006-09-07 15:50:00,43.49,43.52,43.47,43.49,41200.0,27.4188,27.4377,27.4061,27.4188,41200.0
2006-09-07 15:55:00,43.5,43.51,43.49,43.5,65400.0,27.4251,27.4314,27.4188,27.4251,65400.0
2006-09-08 09:35:00,43.87,43.93,43.7,43.84,97700.0,27.6583,27.6962,27.5511,27.6394,97700.0
2006-09-08 09:40:00,43.84,44.13,43.84,44.03,97500.0,27.6394,27.8222,27.6394,27.7592,97500.0
2006-09-08 09:45:00,44.05,44.11,44.0,44.07,97300.0,27.7718,27.8096,27.7403,27.7844,97300.0
2006-09-08 09:50:00,44.08,44.1,44.02,44.09,28100.0,27.7907,27.8033,27.7529,27.797,28100.0
2006-09-08 09:55:00,44.09,44.27,44.08,44.26,38200.0,27.797,27.9105,27.7907,27.9042,38200.0
2006-09-08 10:00:00,44.27,44.31,44.2,44.27,27100.0,27.9105,27.9357,27.8664,27.9105,27100.0
2006-09-08 10:05:00,44.27,44.3,44.16,44.18,24300.0,27.9105,27.9294,27.8412,27.8538,24300.0
2006-09-08 10:10:00,44.16,44.18,43.98,43.98,157200.0,27.8412,27.8538,27.7277,27.7277,157200.0
2006-09-08 10:15:00,43.98,44.05,43.86,43.97,41400.0,27.7277,27.7718,27.652,27.7214,41400.0
2006-09-08 10:20:00,43.98,44.02,43.95,44.01,39200.0,27.7277,27.7529,27.7088,27.7466,39200.0
2006-09-08 10:25:00,44.03,44.15,44.03,44.15,27900.0,27.7592,27.8349,27.7592,27.8349,27900.0
2006-09-08 10:30:00,44.15,44.19,44.13,44.13,42700.0,27.8349,27.8601,27.8222,27.8222,42700.0
2006-09-08 10:35:00,44.14,44.14,44.08,44.09,41200.0,27.8286,27.8286,27.7907,27.797,41200.0
2006-09-08 10:40:00,44.08,44.1,44.05,44.06,20900.0,27.7907,27.8033,27.7718,27.7781,20900.0
2006-09-08 10:45:00,44.05,44.09,44.0,44.05,34900.0,27.7718,27.797,27.7403,27.7718,34900.0
2006-09-08 10:50:00,44.06,44.07,43.99,44.03,22100.0,27.7781,27.7844,27.734,27.7592,22100.0
2006-09-08 10:55:00,44.03,44.03,43.99,44.01,22200.0,27.7592,27.7592,27.734,27.7466,22200.0
2006-09-08 11:00:00,44.02,44.02,43.95,44.0,56900.0,27.7529,27.7529,27.7088,27.7403,56900.0
2006-09-08 11:05:00,43.99,44.04,43.97,44.0,22300.0,27.734,27.7655,27.7214,27.7403,22300.0
2006-09-08 11:10:00,44.0,44.03,44.0,44.02,17600.0,27.7403,27.7592,27.7403,27.7529,17600.0
2006-09-08 11:15:00,44.01,44.04,43.98,44.01,11900.0,27.7466,27.7655,27.7277,27.7466,11900.0
2006-09-08 11:20:00,44.03,44.06,44.0,44.0,11500.0,27.7592,27.7781,27.7403,27.7403,11500.0
2006-09-08 11:25:00,44.0,44.02,43.99,44.01,120800.0,27.7403,27.7529,27.734,27.7466,120800.0
2006-09-08 11:30:00,44.01,44.03,44.0,44.01,62700.0,27.7466,27.7592,27.7403,27.7466,62700.0
2006-09-08 11:35:00,44.01,44.01,44.0,44.01,41300.0,27.7466,27.7466,27.7403,27.7466,41300.0
2006-09-08 11:40:00,44.02,44.03,43.99,44.01,12900.0,27.7529,27.7592,27.734,27.7466,12900.0
2006-09-08 11:45:00,44.0,44.01,43.99,44.01,16700.0,27.7403,27.7466,27.734,27.7466,16700.0
2006-09-08 11:50:00,44.01,44.02,43.99,44.01,15100.0,27.7466,27.7529,27.734,27.7466,15100.0
2006-09-08 11:55:00,44.01,44.03,43.99,44.02,48100.0,27.7466,27.7592,27.734,27.7529,48100.0
2006-09-08 12:00:00,44.01,44.03,43.99,44.02,36200.0,27.7466,27.7592,27.734,27.7529,36200.0
2006-09-08 12:05:00,44.01,44.03,44.0,44.02,7900.0,27.7466,27.7592,27.7403,27.7529,7900.0
2006-09-08 12:10:00,44.02,44.02,43.99,44.0,16600.0,27.7529,27.7529,27.734,27.7403,16600.0
2006-09-08 12:15:00,44.01,44.01,43.98,44.0,11200.0,27.7466,27.7466,27.7277,27.7403,11200.0
2006-09-08 12:20:00,43.99,44.01,43.99,43.99,15900.0,27.734,27.7466,27.734,27.734,15900.0
2006-09-08 12:25:00,44.0,44.01,43.99,44.0,9200.0,27.7403,27.7466,27.734,27.7403,9200.0
2006-09-08 12:30:00,43.99,44.01,43.99,44.0,128900.0,27.734,27.7466,27.734,27.7403,128900.0
2006-09-08 12:35:00,44.0,44.02,44.0,44.02,14600.0,27.7403,27.7529,27.7403,27.7529,14600.0
2006-09-08 12:40:00,44.01,44.02,44.01,44.01,9900.0,27.7466,27.7529,27.7466,27.7466,9900.0
2006-09-08 12:45:00,44.02,44.02,44.0,44.01,6700.0,27.7529,27.7529,27.7403,27.7466,6700.0
2006-09-08 12:50:00,44.0,44.03,44.0,44.0,81900.0,27.7403,27.7592,27.7403,27.7403,81900.0
2006-09-08 12:55:00,44.0,44.0,43.99,43.99,39400.0,27.7403,27.7403,27.734,27.734,39400.0
2006-09-08 13:00:00,43.99,44.01,43.99,44.0,9600.0,27.734,27.7466,27.734,27.7403,9600.0
2006-09-08 13:05:00,44.0,44.0,43.98,43.98,12000.0,27.7403,27.7403,27.7277,27.7277,12000.0
2006-09-08 13:10:00,43.98,43.99,43.98,43.99,7800.0,27.7277,27.734,27.7277,27.734,7800.0
2006-09-08 13:15:00,43.99,44.02,43.99,44.01,159000.0,27.734,27.7529,27.734,27.7466,159000.0
2006-09-08 13:20:00,44.01,44.06,44.01,44.06,22100.0,27.7466,27.7781,27.7466,27.7781,22100.0
2006-09-08 13:25:00,44.06,44.1,44.05,44.08,16500.0,27.7781,27.8033,27.7718,27.7907,16500.0
2006-09-08 13:30:00,44.1,44.11,44.06,44.11,11000.0,27.8033,27.8096,27.7781,27.8096,11000.0
2006-09-08 13:35:00,44.11,44.11,44.07,44.09,12100.0,27.8096,27.8096,27.7844,27.797,12100.0
2006-09-08 13:40:00,44.07,44.09,44.05,44.05,13400.0,27.7844,27.797,27.7718,27.7718,13400.0
2006-09-08 13:45:00,44.07,44.07,44.01,44.03,11800.0,27.7844,27.7844,27.7466,27.7592,11800.0
2006-09-08 13:50:00,44.02,44.03,43.97,43.97,18700.0,27.7529,27.7592,27.7214,27.7214,18700.0
2006-09-08 13:55:00,43.96,44.08,43.93,44.08,48300.0,27.7151,27.7907,27.6962,27.7907,48300.0
2006-09-08 14:00:00,44.07,44.14,44.07,44.12,18900.0,27.7844,27.8286,27.7844,27.8159,18900.0
2006-09-08 14:05:00,44.11,44.12,44.03,44.05,26400.0,27.8096,27.8159,27.7592,27.7718,26400.0
2006-09-08 14:10:00,44.02,44.03,43.96,44.0,22800.0,27.7529,27.7592,27.7151,27.7403,22800.0
2006-09-08 14:15:00,44.0,44.06,44.0,44.05,18700.0,27.7403,27.7781,27.7403,27.7718,18700.0
2006-09-08 14:20:00,44.05,44.06,43.99,44.01,26500.0,27.7718,27.7781,27.734,27.7466,26500.0
2006-09-08 14:25:00,44.01,44.05,44.01,44.04,15500.0,27.7466,27.7718,27.7466,27.7655,15500.0
2006-09-08 14:30:00,44.04,44.04,44.02,44.02,14000.0,27.7655,27.7655,27.7529,27.7529,14000.0
2006-09-08 14:35:00,44.01,44.04,44.0,44.03,26000.0,27.7466,27.7655,27.7403,27.7592,26000.0
2006-09-08 14:40:00,44.03,44.04,43.98,43.99,30100.0,27.7592,27.7655,27.7277,27.734,30100.0
2006-09-08 14:45:00,43.99,44.01,43.99,44.01,41100.0,27.734,27.7466,27.734,27.7466,41100.0
2006-09-08 14:50:00,44.01,44.02,43.99,43.99,12500.0,27.7466,27.7529,27.734,27.734,12500.0
2006-09-08 14:55:00,43.99,44.02,43.99,44.0,10100.0,27.734,27.7529,27.734,27.7403,10100.0
2006-09-08 15:00:00,44.0,44.02,43.99,44.01,24200.0,27.7403,27.7529,27.734,27.7466,24200.0
2006-09-08 15:05:00,43.99,44.03,43.95,43.99,36500.0,27.734,27.7592,27.7088,27.734,36500.0
2006-09-08 15:10:00,43.99,44.11,43.99,44.1,26100.0,27.734,27.8096,27.734,27.8033,26100.0
2006-09-08 15:15:00,44.11,44.11,44.01,44.05,16000.0,27.8096,27.8096,27.7466,27.7718,16000.0
2006-09-08 15:20:00,44.05,44.07,44.02,44.02,16700.0,27.7718,27.7844,27.7529,27.7529,16700.0
2006-09-08 15:25:00,44.02,44.04,44.0,44.02,17300.0,27.7529,27.7655,27.7403,27.7529,17300.0
2006-09-08 15:30:00,44.03,44.04,43.99,44.01,18700.0,27.7592,27.7655,27.734,27.7466,18700.0
2006-09-08 15:35:00,44.01,44.03,43.99,44.0,23100.0,27.7466,27.7592,27.734,27.7403,23100.0
2006-09-08 15:40:00,44.0,44.03,43.99,44.0,30400.0,27.7403,27.7592,27.734,27.7403,30400.0
2006-09-08 15:45:00,44.0,44.05,43.96,43.96,25600.0,27.7403,27.7718,27.7151,27.7151,25600.0
2006-09-08 15:50:00,43.96,43.97,43.89,43.95,46100.0,27.7151,27.7214,27.6709,27.7088,46100.0
2006-09-08 15:55:00,43.96,43.96,43.9,43.91,73700.0,27.7151,27.7151,27.6772,27.6835,73700.0
2006-09-11 09:30:00,43.96,43.96,43.79,43.79,31600.0,27.7151,27.7151,27.6079,27.6079,31600.0
2006-09-11 09:35:00,43.76,43.86,43.65,43.78,27800.0,27.589,27.652,27.5196,27.6016,27800.0
2006-09-11 09:40:00,43.75,43.85,43.73,43.8,26900.0,27.5827,27.6457,27.5701,27.6142,26900.0
2006-09-11 09:45:00,43.8,43.83,43.69,43.77,26700.0,27.6142,27.6331,27.5448,27.5953,26700.0
2006-09-11 09:50:00,43.76,43.76,43.6,43.68,21700.0,27.589,27.589,27.4881,27.5385,21700.0
2006-09-11 09:55:00,43.67,43.72,43.63,43.72,17700.0,27.5322,27.5638,27.507,27.5638,17700.0
2006-09-11 10:00:00,43.72,43.72,43.62,43.64,22800.0,27.5638,27.5638,27.5007,27.5133,22800.0
2006-09-11 10:05:00,43.64,43.67,43.62,43.62,19900.0,27.5133,27.5322,27.5007,27.5007,19900.0
2006-09-11 10:10:00,43.62,43.64,43.59,43.61,15300.0,27.5007,27.5133,27.4818,27.4944,15300.0
2006-09-11 10:15:00,43.62,43.62,43.53,43.56,24600.0,27.5007,27.5007,27.444,27.4629,24600.0
2006-09-11 10:20:00,43.53,43.55,43.47,43.54,42700.0,27.444,27.4566,27.4061,27.4503,42700.0
2006-09-11 10:25:00,43.54,43.57,43.49,43.52,35600.0,27.4503,27.4692,27.4188,27.4377,35600.0
2006-09-11 10:30:00,43.49,43.51,43.42,43.46,29800.0,27.4188,27.4314,27.3746,27.3998,29800.0
2006-09-11 10:35:00,43.44,43.54,43.39,43.54,33100.0,27.3872,27.4503,27.3557,27.4503,33100.0
2006-09-11 10:40:00,43.54,43.59,43.47,43.59,38000.0,27.4503,27.4818,27.4061,27.4818,38000.0
2006-09-11 10:45:00,43.59,43.77,43.59,43.68,68600.0,27.4818,27.5953,27.4818,27.5385,68600.0
2006-09-11 10:50:00,43.68,43.78,43.66,43.77,26400.0,27.5385,27.6016,27.5259,27.5953,26400.0
2006-09-11 10:55:00,43.78,43.78,43.67,43.69,31000.0,27.6016,27.6016,27.5322,27.5448,31000.0
2006-09-11 11:00:00,43.68,43.69,43.65,43.69,22000.0,27.5385,27.5448,27.5196,27.5448,22000.0
2006-09-11 11:05:00,43.69,43.72,43.66,43.72,14800.0,27.5448,27.5638,27.5259,27.5638,14800.0
2006-09-11 11:10:00,43.72,43.79,43.66,43.78,29100.0,27.5638,27.6079,27.5259,27.6016,29100.0
2006-09-11 11:15:00,43.78,43.79,43.75,43.79,13100.0,27.6016,27.6079,27.5827,27.6079,13100.0
2006-09-11 11:20:00,43.79,43.88,43.78,43.82,16400.0,27.6079,27.6646,27.6016,27.6268,16400.0
2006-09-11 11:25:00,43.84,43.87,43.8,43.87,10500.0,27.6394,27.6583,27.6142,27.6583,10500.0
2006-09-11 11:30:00,43.86,43.97,43.85,43.97,35700.0,27.652,27.7214,27.6457,27.7214,35700.0
2006-09-11 11:35:00,43.95,43.97,43.94,43.95,12600.0,27.7088,27.7214,27.7025,27.7088,12600.0
2006-09-11 11:40:00,43.95,43.98,43.93,43.96,46500.0,27.7088,27.7277,27.6962,27.7151,46500.0
2006-09-11 11:45:00,43.96,43.96,43.87,43.9,16900.0,27.7151,27.7151,27.6583,27.6772,16900.0
2006-09-11 11:50:00,43.88,43.88,43.8,43.82,14400.0,27.6646,27.6646,27.6142,27.6268,14400.0
2006-09-11 11:55:00,43.81,43.85,43.8,43.82,32000.0,27.6205,27.6457,27.6142,27.6268,32000.0
2006-09-11 12:00:00,43.84,43.84,43.78,43.79,16800.0,27.6394,27.6394,27.6016,27.6079,16800.0
2006-09-11 12:05:00,43.78,43.9,43.78,43.88,42500.0,27.6016,27.6772,27.6016,27.6646,42500.0
2006-09-11 12:10:00,43.88,43.95,43.88,43.93,27300.0,27.6646,27.7088,27.6646,27.6962,27300.0
2006-09-11 12:15:00,43.93,43.96,43.92,43.94,23800.0,27.6962,27.7151,27.6898,27.7025,23800.0
2006-09-11 12:20:00,43.94,43.98,43.92,43.93,29400.0,27.7025,27.7277,27.6898,27.6962,29400.0
2006-09-11 12:25:00,43.93,44.05,43.93,44.03,36900.0,27.6962,27.7718,27.6962,27.7592,36900.0
2006-09-11 12:30:00,44.04,44.05,44.0,44.0,20400.0,27.7655,27.7718,27.7403,27.7403,20400.0
2006-09-11 12:35:00,44.0,44.04,43.99,44.04,15700.0,27.7403,27.7655,27.734,27.7655,15700.0
2006-09-11 12:40:00,44.02,44.05,44.02,44.04,14300.0,27.7529,27.7718,27.7529,27.7655,14300.0
2006-09-11 12:45:00,44.05,44.05,44.01,44.03,9700.0,27.7718,27.7718,27.7466,27.7592,9700.0
2006-09-11 12:50:00,44.02,44.03,43.98,43.98,8100.0,27.7529,27.7592,27.7277,27.7277,8100.0
2006-09-11 12:55:00,43.97,44.01,43.96,43.98,15800.0,27.7214,27.7466,27.7151,27.7277,15800.0
2006-09-11 13:00:00,44.0,44.1,43.98,44.01,23600.0,27.7403,27.8033,27.7277,27.7466,23600.0
2006-09-11 13:05:00,44.01,44.02,43.99,44.0,26900.0,27.7466,27.7529,27.734,27.7403,26900.0
2006-09-11 13:10:00,44.0,44.01,43.98,44.0,14200.0,27.7403,27.7466,27.7277,27.7403,14200.0
2006-09-11 13:15:00,44.01,44.04,44.0,44.02,14600.0,27.7466,27.7655,27.7403,27.7529,14600.0
2006-09-11 13:20:00,44.02,44.08,44.0,44.06,18700.0,27.7529,27.7907,27.7403,27.7781,18700.0
2006-09-11 13:25:00,44.06,44.13,44.06,44.13,75800.0,27.7781,27.8222,27.7781,27.8222,75800.0
2006-09-11 13:30:00,44.12,44.14,44.1,44.14,11900.0,27.8159,27.8286,27.8033,27.8286,11900.0
2006-09-11 13:35:00,44.14,44.16,44.11,44.12,27100.0,27.8286,27.8412,27.8096,27.8159,27100.0
2006-09-11 13:40:00,44.12,44.16,44.12,44.14,11600.0,27.8159,27.8412,27.8159,27.8286,11600.0
2006-09-11 13:45:00,44.13,44.13,44.03,44.03,26900.0,27.8222,27.8222,27.7592,27.7592,26900.0
2006-09-11 13:50:00,44.04,44.06,44.0,44.0,14200.0,27.7655,27.7781,27.7403,27.7403,14200.0
2006-09-11 13:55:00,44.0,44.01,43.96,43.97,9900.0,27.7403,27.7466,27.7151,27.7214,9900.0
2006-09-11 14:00:00,43.97,43.99,43.95,43.98,9800.0,27.7214,27.734,27.7088,27.7277,9800.0
2006-09-11 14:05:00,43.99,44.0,43.95,44.0,18200.0,27.734,27.7403,27.7088,27.7403,18200.0
2006-09-11 14:10:00,43.99,44.01,43.98,43.98,38000.0,27.734,27.7466,27.7277,27.7277,38000.0
2006-09-11 14:15:00,43.99,44.01,43.97,43.97,18000.0,27.734,27.7466,27.7214,27.7214,18000.0
2006-09-11 14:20:00,43.97,43.98,43.93,43.95,13200.0,27.7214,27.7277,27.6962,27.7088,13200.0
2006-09-11 14:25:00,43.93,43.95,43.85,43.85,12700.0,27.6962,27.7088,27.6457,27.6457,12700.0
2006-09-11 14:30:00,43.85,43.87,43.82,43.84,15600.0,27.6457,27.6583,27.6268,27.6394,15600.0
2006-09-11 14:35:00,43.83,43.85,43.83,43.85,17500.0,27.6331,27.6457,27.6331,27.6457,17500.0
2006-09-11 14:40:00,43.85,43.91,43.85,43.91,21500.0,27.6457,27.6835,27.6457,27.6835,21500.0
2006-09-11 14:45:00,43.91,44.01,43.91,44.0,16800.0,27.6835,27.7466,27.6835,27.7403,16800.0
2006-09-11 14:50:00,44.0,44.02,43.99,44.01,10900.0,27.7403,27.7529,27.734,27.7466,10900.0
2006-09-11 14:55:00,44.02,44.07,44.02,44.04,12800.0,27.7529,27.7844,27.7529,27.7655,12800.0
2006-09-11 15:00:00,44.04,44.04,43.96,43.97,11500.0,27.7655,27.7655,27.7151,27.7214,11500.0
2006-09-11 15:05:00,43.96,43.96,43.85,43.85,19200.0,27.7151,27.7151,27.6457,27.6457,19200.0
2006-09-11 15:10:00,43.87,43.87,43.82,43.86,81600.0,27.6583,27.6583,27.6268,27.652,81600.0
2006-09-11 15:15:00,43.86,43.86,43.82,43.83,16200.0,27.652,27.652,27.6268,27.6331,16200.0
2006-09-11 15:20:00,43.82,43.83,43.78,43.83,22800.0,27.6268,27.6331,27.6016,27.6331,22800.0
2006-09-11 15:25:00,43.82,43.85,43.81,43.82,9600.0,27.6268,27.6457,27.6205,27.6268,9600.0
2006-09-11 15:30:00,43.83,43.85,43.79,43.83,77700.0,27.6331,27.6457,27.6079,27.6331,77700.0
2006-09-11 15:35:00,43.83,43.83,43.76,43.76,25400.0,27.6331,27.6331,27.589,27.589,25400.0
2006-09-11 15:40:00,43.77,43.77,43.68,43.71,32300.0,27.5953,27.5953,27.5385,27.5575,32300.0
2006-09-11 15:45:00,43.71,43.76,43.7,43.76,23200.0,27.5575,27.589,27.5511,27.589,23200.0
2006-09-11 15:50:00,43.76,43.8,43.74,43.77,28200.0,27.589,27.6142,27.5764,27.5953,28200.0
2006-09-11 15:55:00,43.79,43.8,43.78,43.8,33000.0,27.6079,27.6142,27.6016,27.6142,33000.0
2006-09-12 09:30:00,44.0,44.0,43.75,43.8,67800.0,27.7403,27.7403,27.5827,27.6142,67800.0
2006-09-12 09:35:00,43.78,43.85,43.68,43.73,73200.0,27.6016,27.6457,27.5385,27.5701,73200.0
2006-09-12 09:40:00,43.73,43.85,43.68,43.72,43800.0,27.5701,27.6457,27.5385,27.5638,43800.0
2006-09-12 09:45:00,43.74,43.85,43.7,43.85,41700.0,27.5764,27.6457,27.5511,27.6457,41700.0
2006-09-12 09:50:00,43.83,43.83,43.75,43.78,27200.0,27.6331,27.6331,27.5827,27.6016,27200.0
2006-09-12 09:55:00,43.79,43.83,43.73,43.77,32000.0,27.6079,27.6331,27.5701,27.5953,32000.0
2006-09-12 10:00:00,43.74,43.86,43.74,43.82,22400.0,27.5764,27.652,27.5764,27.6268,22400.0
2006-09-12 10:05:00,43.82,43.88,43.77,43.8,23000.0,27.6268,27.6646,27.5953,27.6142,23000.0
2006-09-12 10:10:00,43.8,43.82,43.71,43.75,14500.0,27.6142,27.6268,27.5575,27.5827,14500.0
2006-09-12 10:15:00,43.75,43.84,43.75,43.84,24000.0,27.5827,27.6394,27.5827,27.6394,24000.0
2006-09-12 10:20:00,43.84,43.92,43.82,43.91,10900.0,27.6394,27.6898,27.6268,27.6835,10900.0
2006-09-12 10:25:00,43.92,44.03,43.9,44.03,20400.0,27.6898,27.7592,27.6772,27.7592,20400.0
2006-09-12 10:30:00,44.01,44.01,43.96,43.97,16100.0,27.7466,27.7466,27.7151,27.7214,16100.0
2006-09-12 10:35:00,43.97,43.99,43.96,43.96,12000.0,27.7214,27.734,27.7151,27.7151,12000.0
2006-09-12 10:40:00,43.97,44.0,43.95,43.98,29300.0,27.7214,27.7403,27.7088,27.7277,29300.0
2006-09-12 10:45:00,44.0,44.0,43.95,43.95,22300.0,27.7403,27.7403,27.7088,27.7088,22300.0
2006-09-12 10:50:00,43.95,43.97,43.86,43.87,39600.0,27.7088,27.7214,27.652,27.6583,39600.0
2006-09-12 10:55:00,43.87,43.87,43.84,43.85,18300.0,27.6583,27.6583,27.6394,27.6457,18300.0
2006-09-12 11:00:00,43.85,43.9,43.83,43.83,67600.0,27.6457,27.6772,27.6331,27.6331,67600.0
2006-09-12 11:05:00,43.83,43.86,43.82,43.84,20800.0,27.6331,27.652,27.6268,27.6394,20800.0
2006-09-12 11:10:00,43.85,43.88,43.79,43.87,36200.0,27.6457,27.6646,27.6079,27.6583,36200.0
2006-09-12 11:15:00,43.87,43.96,43.87,43.96,24300.0,27.6583,27.7151,27.6583,27.7151,24300.0
2006-09-12 11:20:00,43.94,43.96,43.93,43.95,11100.0,27.7025,27.7151,27.6962,27.7088,11100.0
2006-09-12 11:25:00,43.95,43.97,43.94,43.95,18800.0,27.7088,27.7214,27.7025,27.7088,18800.0
2006-09-12 11:30:00,43.97,44.0,43.92,43.95,22000.0,27.7214,27.7403,27.6898,27.7088,22000.0
2006-09-12 11:35:00,43.94,44.01,43.92,44.0,35000.0,27.7025,27.7466,27.6898,27.7403,35000.0
2006-09-12 11:40:00,44.0,44.02,43.9,43.97,19700.0,27.7403,27.7529,27.6772,27.7214,19700.0
2006-09-12 11:45:00,43.97,43.98,43.89,43.98,18600.0,27.7214,27.7277,27.6709,27.7277,18600.0
2006-09-12 11:50:00,43.99,44.03,43.97,44.01,28900.0,27.734,27.7592,27.7214,27.7466,28900.0
2006-09-12 11:55:00,44.03,44.06,43.99,43.99,22500.0,27.7592,27.7781,27.734,27.734,22500.0
2006-09-12 12:00:00,43.99,44.03,43.93,43.95,46300.0,27.734,27.7592,27.6962,27.7088,46300.0
2006-09-12 12:05:00,43.96,43.99,43.94,43.94,23800.0,27.7151,27.734,27.7025,27.7025,23800.0
2006-09-12 12:10:00,43.94,43.99,43.94,43.98,33000.0,27.7025,27.734,27.7025,27.7277,33000.0
2006-09-12 12:15:00,43.97,43.99,43.94,43.94,17800.0,27.7214,27.734,27.7025,27.7025,17800.0
2006-09-12 12:20:00,43.94,43.94,43.89,43.89,11100.0,27.7025,27.7025,27.6709,27.6709,11100.0
2006-09-12 12:25:00,43.89,43.9,43.86,43.86,6900.0,27.6709,27.6772,27.652,27.652,6900.0
2006-09-12 12:30:00,43.87,43.88,43.8,43.81,20800.0,27.6583,27.6646,27.6142,27.6205,20800.0
2006-09-12 12:35:00,43.81,43.82,43.78,43.81,9900.0,27.6205,27.6268,27.6016,27.6205,9900.0
2006-09-12 12:40:00,43.81,43.81,43.71,43.73,24900.0,27.6205,27.6205,27.5575,27.5701,24900.0
2006-09-12 12:45:00,43.73,43.84,43.73,43.83,8000.0,27.5701,27.6394,27.5701,27.6331,8000.0
2006-09-12 12:50:00,43.85,43.89,43.8,43.82,43400.0,27.6457,27.6709,27.6142,27.6268,43400.0
2006-09-12 12:55:00,43.8,43.85,43.72,43.74,59600.0,27.6142,27.6457,27.5638,27.5764,59600.0
2006-09-12 13:00:00,43.73,43.77,43.71,43.74,17300.0,27.5701,27.5953,27.5575,27.5764,17300.0
2006-09-12 13:05:00,43.76,43.76,43.71,43.72,28600.0,27.589,27.589,27.5575,27.5638,28600.0
2006-09-12 13:10:00,43.72,43.75,43.71,43.72,13800.0,27.5638,27.5827,27.5575,27.5638,13800.0
2006-09-12 13:15:00,43.72,43.76,43.71,43.71,11400.0,27.5638,27.589,27.5575,27.5575,11400.0
2006-09-12 13:20:00,43.71,43.75,43.69,43.7,88600.0,27.5575,27.5827,27.5448,27.5511,88600.0
2006-09-12 13:25:00,43.7,43.7,43.67,43.69,13500.0,27.5511,27.5511,27.5322,27.5448,13500.0
2006-09-12 13:30:00,43.69,43.7,43.67,43.68,14700.0,27.5448,27.5511,27.5322,27.5385,14700.0
2006-09-12 13:35:00,43.69,43.7,43.66,43.7,11900.0,27.5448,27.5511,27.5259,27.5511,11900.0
2006-09-12 13:40:00,43.7,43.7,43.68,43.7,25600.0,27.5511,27.5511,27.5385,27.5511,25600.0
2006-09-12 13:45:00,43.7,43.72,43.69,43.72,34900.0,27.5511,27.5638,27.5448,27.5638,34900.0
2006-09-12 13:50:00,43.7,43.77,43.7,43.77,33900.0,27.5511,27.5953,27.5511,27.5953,33900.0
2006-09-12 13:55:00,43.77,43.83,43.76,43.8,21500.0,27.5953,27.6331,27.589,27.6142,21500.0
2006-09-12 14:00:00,43.8,43.8,43.75,43.76,12100.0,27.6142,27.6142,27.5827,27.589,12100.0
2006-09-12 14:05:00,43.76,43.76,43.71,43.72,12500.0,27.589,27.589,27.5575,27.5638,12500.0
2006-09-12 14:10:00,43.72,43.72,43.69,43.71,26300.0,27.5638,27.5638,27.5448,27.5575,26300.0
2006-09-12 14:15:00,43.71,43.75,43.71,43.75,35000.0,27.5575,27.5827,27.5575,27.5827,35000.0
2006-09-12 14:20:00,43.75,43.79,43.74,43.78,16400.0,27.5827,27.6079,27.5764,27.6016,16400.0
2006-09-12 14:25:00,43.79,43.87,43.79,43.87,21100.0,27.6079,27.6583,27.6079,27.6583,21100.0
2006-09-12 14:30:00,43.87,43.89,43.84,43.85,49500.0,27.6583,27.6709,27.6394,27.6457,49500.0
2006-09-12 14:35:00,43.87,43.87,43.76,43.77,79700.0,27.6583,27.6583,27.589,27.5953,79700.0
2006-09-12 14:40:00,43.78,43.8,43.7,43.7,25000.0,27.6016,27.6142,27.5511,27.5511,25000.0
2006-09-12 14:45:00,43.69,43.75,43.69,43.75,18500.0,27.5448,27.5827,27.5448,27.5827,18500.0
2006-09-12 14:50:00,43.76,43.77,43.75,43.76,18900.0,27.589,27.5953,27.5827,27.589,18900.0
2006-09-12 14:55:00,43.77,43.8,43.76,43.78,32200.0,27.5953,27.6142,27.589,27.6016,32200.0
2006-09-12 15:00:00,43.78,43.78,43.72,43.74,46000.0,27.6016,27.6016,27.5638,27.5764,46000.0
2006-09-12 15:05:00,43.76,43.76,43.72,43.74,28000.0,27.589,27.589,27.5638,27.5764,28000.0
2006-09-12 15:10:00,43.73,43.74,43.68,43.73,21400.0,27.5701,27.5764,27.5385,27.5701,21400.0
2006-09-12 15:15:00,43.74,43.74,43.68,43.72,23500.0,27.5764,27.5764,27.5385,27.5638,23500.0
2006-09-12 15:20:00,43.72,43.72,43.68,43.68,28800.0,27.5638,27.5638,27.5385,27.5385,28800.0
2006-09-12 15:25:00,43.67,43.69,43.63,43.68,44500.0,27.5322,27.5448,27.507,27.5385,44500.0
2006-09-12 15:30:00,43.68,43.7,43.66,43.66,49000.0,27.5385,27.5511,27.5259,27.5259,49000.0
2006-09-12 15:35:00,43.66,43.7,43.66,43.7,30300.0,27.5259,27.5511,27.5259,27.5511,30300.0
2006-09-12 15:40:00,43.7,43.71,43.69,43.71,48700.0,27.5511,27.5575,27.5448,27.5575,48700.0
2006-09-12 15:45:00,43.71,43.72,43.66,43.67,30000.0,27.5575,27.5638,27.5259,27.5322,30000.0
2006-09-12 15:50:00,43.67,43.67,43.63,43.63,57600.0,27.5322,27.5322,27.507,27.507,57600.0
2006-09-12 15:55:00,43.65,43.68,43.62,43.66,38200.0,27.5196,27.5385,27.5007,27.5259,38200.0
2006-09-13 09:30:00,43.73,43.75,43.62,43.73,55700.0,27.5701,27.5827,27.5007,27.5701,55700.0
2006-09-13 09:35:00,43.73,43.82,43.7,43.77,51700.0,27.5701,27.6268,27.5511,27.5953,51700.0
2006-09-13 09:40:00,43.77,43.85,43.72,43.75,46400.0,27.5953,27.6457,27.5638,27.5827,46400.0
2006-09-13 09:45:00,43.75,43.78,43.66,43.73,29400.0,27.5827,27.6016,27.5259,27.5701,29400.0
2006-09-13 09:50:00,43.72,43.77,43.6,43.76,15800.0,27.5638,27.5953,27.4881,27.589,15800.0
2006-09-13 09:55:00,43.75,43.77,43.66,43.76,21800.0,27.5827,27.5953,27.5259,27.589,21800.0
2006-09-13 10:00:00,43.75,43.78,43.69,43.78,41100.0,27.5827,27.6016,27.5448,27.6016,41100.0
2006-09-13 10:05:00,43.77,43.88,43.71,43.82,95000.0,27.5953,27.6646,27.5575,27.6268,95000.0
2006-09-13 10:10:00,43.83,43.88,43.76,43.81,56200.0,27.6331,27.6646,27.589,27.6205,56200.0
2006-09-13 10:15:00,43.81,43.85,43.81,43.84,73100.0,27.6205,27.6457,27.6205,27.6394,73100.0
2006-09-13 10:20:00,43.84,43.84,43.79,43.8,68700.0,27.6394,27.6394,27.6079,27.6142,68700.0
2006-09-13 10:25:00,43.8,43.82,43.78,43.82,21800.0,27.6142,27.6268,27.6016,27.6268,21800.0
2006-09-13 10:30:00,43.82,43.83,43.72,43.75,28000.0,27.6268,27.6331,27.5638,27.5827,28000.0
2006-09-13 10:35:00,43.76,43.78,43.74,43.76,29800.0,27.589,27.6016,27.5764,27.589,29800.0
2006-09-13 10:40:00,43.78,43.78,43.72,43.73,40100.0,27.6016,27.6016,27.5638,27.5701,40100.0
2006-09-13 10:45:00,43.73,43.87,43.72,43.87,33900.0,27.5701,27.6583,27.5638,27.6583,33900.0
2006-09-13 10:50:00,43.87,43.89,43.84,43.88,64900.0,27.6583,27.6709,27.6394,27.6646,64900.0
2006-09-13 10:55:00,43.89,44.0,43.88,43.94,175600.0,27.6709,27.7403,27.6646,27.7025,175600.0
2006-09-13 11:00:00,43.94,43.97,43.94,43.97,33400.0,27.7025,27.7214,27.7025,27.7214,33400.0
2006-09-13 11:05:00,43.97,44.06,43.97,43.97,41700.0,27.7214,27.7781,27.7214,27.7214,41700.0
2006-09-13 11:10:00,43.97,43.99,43.92,43.92,18800.0,27.7214,27.734,27.6898,27.6898,18800.0
2006-09-13 11:15:00,43.92,43.95,43.9,43.92,49500.0,27.6898,27.7088,27.6772,27.6898,49500.0
2006-09-13 11:20:00,43.93,43.96,43.9,43.91,39500.0,27.6962,27.7151,27.6772,27.6835,39500.0
2006-09-13 11:25:00,43.91,43.94,43.9,43.9,35500.0,27.6835,27.7025,27.6772,27.6772,35500.0
2006-09-13 11:30:00,43.92,43.92,43.83,43.85,19300.0,27.6898,27.6898,27.6331,27.6457,19300.0
2006-09-13 11:35:00,43.86,43.89,43.84,43.88,17600.0,27.652,27.6709,27.6394,27.6646,17600.0
2006-09-13 11:40:00,43.88,43.93,43.79,43.81,38400.0,27.6646,27.6962,27.6079,27.6205,38400.0
2006-09-13 11:45:00,43.84,43.85,43.73,43.79,31200.0,27.6394,27.6457,27.5701,27.6079,31200.0
2006-09-13 11:50:00,43.79,43.8,43.73,43.73,25600.0,27.6079,27.6142,27.5701,27.5701,25600.0
2006-09-13 11:55:00,43.73,43.76,43.71,43.75,31300.0,27.5701,27.589,27.5575,27.5827,31300.0
2006-09-13 12:00:00,43.75,43.75,43.69,43.7,10700.0,27.5827,27.5827,27.5448,27.5511,10700.0
2006-09-13 12:05:00,43.71,43.8,43.71,43.8,17900.0,27.5575,27.6142,27.5575,27.6142,17900.0
2006-09-13 12:10:00,43.79,43.8,43.77,43.8,16500.0,27.6079,27.6142,27.5953,27.6142,16500.0
2006-09-13 12:15:00,43.8,43.83,43.76,43.77,17700.0,27.6142,27.6331,27.589,27.5953,17700.0
2006-09-13 12:20:00,43.78,43.84,43.78,43.82,10400.0,27.6016,27.6394,27.6016,27.6268,10400.0
2006-09-13 12:25:00,43.84,43.84,43.79,43.79,14400.0,27.6394,27.6394,27.6079,27.6079,14400.0
2006-09-13 12:30:00,43.81,43.82,43.8,43.8,12600.0,27.6205,27.6268,27.6142,27.6142,12600.0
2006-09-13 12:35:00,43.8,43.81,43.79,43.8,44600.0,27.6142,27.6205,27.6079,27.6142,44600.0
2006-09-13 12:40:00,43.8,43.8,43.78,43.79,19800.0,27.6142,27.6142,27.6016,27.6079,19800.0
2006-09-13 12:45:00,43.79,43.8,43.77,43.79,27300.0,27.6079,27.6142,27.5953,27.6079,27300.0
2006-09-13 12:50:00,43.79,43.79,43.74,43.75,16400.0,27.6079,27.6079,27.5764,27.5827,16400.0
2006-09-13 12:55:00,43.75,43.76,43.71,43.72,20500.0,27.5827,27.589,27.5575,27.5638,20500.0
2006-09-13 13:00:00,43.72,43.75,43.72,43.75,12900.0,27.5638,27.5827,27.5638,27.5827,12900.0
2006-09-13 13:05:00,43.75,43.77,43.74,43.74,22300.0,27.5827,27.5953,27.5764,27.5764,22300.0
2006-09-13 13:10:00,43.74,43.75,43.71,43.73,10700.0,27.5764,27.5827,27.5575,27.5701,10700.0
2006-09-13 13:15:00,43.72,43.72,43.69,43.69,11700.0,27.5638,27.5638,27.5448,27.5448,11700.0
2006-09-13 13:20:00,43.69,43.71,43.67,43.71,13700.0,27.5448,27.5575,27.5322,27.5575,13700.0
2006-09-13 13:25:00,43.71,43.71,43.67,43.7,13500.0,27.5575,27.5575,27.5322,27.5511,13500.0
2006-09-13 13:30:00,43.7,43.71,43.69,43.71,11800.0,27.5511,27.5575,27.5448,27.5575,11800.0
2006-09-13 13:35:00,43.72,43.77,43.72,43.77,16600.0,27.5638,27.5953,27.5638,27.5953,16600.0
2006-09-13 13:40:00,43.77,43.77,43.72,43.72,17200.0,27.5953,27.5953,27.5638,27.5638,17200.0
2006-09-13 13:45:00,43.72,43.75,43.71,43.75,16100.0,27.5638,27.5827,27.5575,27.5827,16100.0
2006-09-13 13:50:00,43.75,43.76,43.74,43.75,13900.0,27.5827,27.589,27.5764,27.5827,13900.0
2006-09-13 13:55:00,43.75,43.75,43.74,43.75,23300.0,27.5827,27.5827,27.5764,27.5827,23300.0
2006-09-13 14:00:00,43.73,43.75,43.73,43.75,25200.0,27.5701,27.5827,27.5701,27.5827,25200.0
2006-09-13 14:05:00,43.75,43.75,43.73,43.75,14300.0,27.5827,27.5827,27.5701,27.5827,14300.0
2006-09-13 14:10:00,43.75,43.75,43.73,43.75,18500.0,27.5827,27.5827,27.5701,27.5827,18500.0
2006-09-13 14:15:00,43.75,43.75,43.71,43.72,19900.0,27.5827,27.5827,27.5575,27.5638,19900.0
2006-09-13 14:20:00,43.71,43.75,43.71,43.74,14200.0,27.5575,27.5827,27.5575,27.5764,14200.0
2006-09-13 14:25:00,43.75,43.75,43.73,43.75,8800.0,27.5827,27.5827,27.5701,27.5827,8800.0
2006-09-13 14:30:00,43.74,43.75,43.73,43.75,20700.0,27.5764,27.5827,27.5701,27.5827,20700.0
2006-09-13 14:35:00,43.75,43.79,43.75,43.78,45400.0,27.5827,27.6079,27.5827,27.6016,45400.0
2006-09-13 14:40:00,43.78,43.79,43.77,43.78,27800.0,27.6016,27.6079,27.5953,27.6016,27800.0
2006-09-13 14:45:00,43.79,43.81,43.76,43.8,26000.0,27.6079,27.6205,27.589,27.6142,26000.0
2006-09-13 14:50:00,43.8,43.82,43.79,43.81,19200.0,27.6142,27.6268,27.6079,27.6205,19200.0
2006-09-13 14:55:00,43.81,43.9,43.81,43.9,27700.0,27.6205,27.6772,27.6205,27.6772,27700.0
2006-09-13 15:00:00,43.89,44.01,43.89,43.93,102200.0,27.6709,27.7466,27.6709,27.6962,102200.0
2006-09-13 15:05:00,43.92,43.92,43.84,43.85,21300.0,27.6898,27.6898,27.6394,27.6457,21300.0
2006-09-13 15:10:00,43.86,43.89,43.81,43.81,30000.0,27.652,27.6709,27.6205,27.6205,30000.0
2006-09-13 15:15:00,43.82,43.83,43.77,43.81,34400.0,27.6268,27.6331,27.5953,27.6205,34400.0
2006-09-13 15:20:00,43.8,43.84,43.79,43.81,30100.0,27.6142,27.6394,27.6079,27.6205,30100.0
2006-09-13 15:25:00,43.83,43.88,43.83,43.85,46900.0,27.6331,27.6646,27.6331,27.6457,46900.0
2006-09-13 15:30:00,43.86,43.89,43.84,43.89,41700.0,27.652,27.6709,27.6394,27.6709,41700.0
2006-09-13 15:35:00,43.88,43.93,43.85,43.92,41600.0,27.6646,27.6962,27.6457,27.6898,41600.0
2006-09-13 15:40:00,43.93,43.96,43.92,43.92,54200.0,27.6962,27.7151,27.6898,27.6898,54200.0
2006-09-13 15:45:00,43.91,43.96,43.89,43.94,46200.0,27.6835,27.7151,27.6709,27.7025,46200.0
2006-09-13 15:50:00,43.94,43.94,43.87,43.9,33100.0,27.7025,27.7025,27.6583,27.6772,33100.0
2006-09-13 15:55:00,43.9,43.93,43.88,43.89,33400.0,27.6772,27.6962,27.6646,27.6709,33400.0
2006-09-14 09:30:00,43.9,44.18,43.9,44.05,56800.0,27.6772,27.8538,27.6772,27.7718,56800.0
2006-09-14 09:35:00,44.09,44.1,43.96,43.96,16500.0,27.797,27.8033,27.7151,27.7151,16500.0
2006-09-14 09:40:00,43.96,44.05,43.95,44.01,45700.0,27.7151,27.7718,27.7088,27.7466,45700.0
2006-09-14 09:45:00,44.02,44.08,43.93,43.99,25800.0,27.7529,27.7907,27.6962,27.734,25800.0
2006-09-14 09:50:00,43.97,43.99,43.88,43.9,19800.0,27.7214,27.734,27.6646,27.6772,19800.0
2006-09-14 09:55:00,43.93,43.97,43.86,43.92,22600.0,27.6962,27.7214,27.652,27.6898,22600.0
2006-09-14 10:00:00,43.9,43.94,43.83,43.83,14200.0,27.6772,27.7025,27.6331,27.6331,14200.0
2006-09-14 10:05:00,43.85,43.85,43.77,43.8,18900.0,27.6457,27.6457,27.5953,27.6142,18900.0
2006-09-14 10:10:00,43.77,43.83,43.77,43.79,16900.0,27.5953,27.6331,27.5953,27.6079,16900.0
2006-09-14 10:15:00,43.79,43.79,43.73,43.73,20400.0,27.6079,27.6079,27.5701,27.5701,20400.0
2006-09-14 10:20:00,43.75,43.82,43.72,43.81,33100.0,27.5827,27.6268,27.5638,27.6205,33100.0
2006-09-14 10:25:00,43.82,43.87,43.75,43.78,18500.0,27.6268,27.6583,27.5827,27.6016,18500.0
2006-09-14 10:30:00,43.79,43.83,43.75,43.81,22800.0,27.6079,27.6331,27.5827,27.6205,22800.0
2006-09-14 10:35:00,43.81,43.85,43.76,43.78,10800.0,27.6205,27.6457,27.589,27.6016,10800.0
2006-09-14 10:40:00,43.78,43.83,43.78,43.82,7200.0,27.6016,27.6331,27.6016,27.6268,7200.0
2006-09-14 10:45:00,43.81,43.81,43.74,43.74,14300.0,27.6205,27.6205,27.5764,27.5764,14300.0
2006-09-14 10:50:00,43.75,43.77,43.73,43.77,39800.0,27.5827,27.5953,27.5701,27.5953,39800.0
2006-09-14 10:55:00,43.77,43.83,43.77,43.82,6500.0,27.5953,27.6331,27.5953,27.6268,6500.0
2006-09-14 11:00:00,43.83,43.92,43.81,43.92,16400.0,27.6331,27.6898,27.6205,27.6898,16400.0
2006-09-14 11:05:00,43.9,43.98,43.9,43.96,28800.0,27.6772,27.7277,27.6772,27.7151,28800.0
2006-09-14 11:10:00,43.96,44.04,43.95,44.04,18000.0,27.7151,27.7655,27.7088,27.7655,18000.0
2006-09-14 11:15:00,44.04,44.17,44.04,44.16,18900.0,27.7655,27.8475,27.7655,27.8412,18900.0
2006-09-14 11:20:00,44.16,44.17,44.12,44.14,15300.0,27.8412,27.8475,27.8159,27.8286,15300.0
2006-09-14 11:25:00,44.16,44.23,44.13,44.22,39700.0,27.8412,27.8853,27.8222,27.879,39700.0
2006-09-14 11:30:00,44.22,44.23,44.17,44.23,42600.0,27.879,27.8853,27.8475,27.8853,42600.0
2006-09-14 11:35:00,44.23,44.25,44.2,44.25,27600.0,27.8853,27.8979,27.8664,27.8979,27600.0
2006-09-14 11:40:00,44.25,44.27,44.24,44.25,14800.0,27.8979,27.9105,27.8916,27.8979,14800.0
2006-09-14 11:45:00,44.26,44.26,44.2,44.24,32100.0,27.9042,27.9042,27.8664,27.8916,32100.0
2006-09-14 11:50:00,44.24,44.3,44.22,44.3,13300.0,27.8916,27.9294,27.879,27.9294,13300.0
2006-09-14 11:55:00,44.3,44.34,44.3,44.3,19900.0,27.9294,27.9546,27.9294,27.9294,19900.0
2006-09-14 12:00:00,44.3,44.31,44.24,44.24,10700.0,27.9294,27.9357,27.8916,27.8916,10700.0
2006-09-14 12:05:00,44.24,44.25,44.19,44.22,16000.0,27.8916,27.8979,27.8601,27.879,16000.0
2006-09-14 12:10:00,44.24,44.25,44.17,44.2,22500.0,27.8916,27.8979,27.8475,27.8664,22500.0
2006-09-14 12:15:00,44.2,44.23,44.17,44.23,10600.0,27.8664,27.8853,27.8475,27.8853,10600.0
2006-09-14 12:20:00,44.23,44.29,44.21,44.22,12800.0,27.8853,27.9231,27.8727,27.879,12800.0
2006-09-14 12:25:00,44.22,44.29,44.22,44.24,10500.0,27.879,27.9231,27.879,27.8916,10500.0
2006-09-14 12:30:00,44.24,44.24,44.21,44.23,12600.0,27.8916,27.8916,27.8727,27.8853,12600.0
2006-09-14 12:35:00,44.23,44.32,44.22,44.32,17400.0,27.8853,27.942,27.879,27.942,17400.0
2006-09-14 12:40:00,44.3,44.31,44.27,44.3,11500.0,27.9294,27.9357,27.9105,27.9294,11500.0
2006-09-14 12:45:00,44.3,44.35,44.29,44.34,10800.0,27.9294,27.9609,27.9231,27.9546,10800.0
2006-09-14 12:50:00,44.36,44.36,44.3,44.3,14400.0,27.9673,27.9673,27.9294,27.9294,14400.0
2006-09-14 12:55:00,44.32,44.37,44.32,44.36,5700.0,27.942,27.9736,27.942,27.9673,5700.0
2006-09-14 13:00:00,44.37,44.37,44.3,44.3,13400.0,27.9736,27.9736,27.9294,27.9294,13400.0
2006-09-14 13:05:00,44.3,44.3,44.27,44.29,7700.0,27.9294,27.9294,27.9105,27.9231,7700.0
2006-09-14 13:10:00,44.29,44.34,44.27,44.34,9800.0,27.9231,27.9546,27.9105,27.9546,9800.0
2006-09-14 13:15:00,44.34,44.35,44.32,44.32,21400.0,27.9546,27.9609,27.942,27.942,21400.0
2006-09-14 13:20:00,44.32,44.39,44.32,44.38,17500.0,27.942,27.9862,27.942,27.9799,17500.0
2006-09-14 13:25:00,44.38,44.43,44.37,44.42,31700.0,27.9799,28.0114,27.9736,28.0051,31700.0
2006-09-14 13:30:00,44.42,44.49,44.4,44.48,21900.0,28.0051,28.0492,27.9925,28.0429,21900.0
2006-09-14 13:35:00,44.48,44.53,44.48,44.52,32300.0,28.0429,28.0744,28.0429,28.0681,32300.0
2006-09-14 13:40:00,44.51,44.57,44.51,44.56,31100.0,28.0618,28.0996,28.0618,28.0933,31100.0
2006-09-14 13:45:00,44.56,44.61,44.55,44.6,37800.0,28.0933,28.1249,28.087,28.1186,37800.0
2006-09-14 13:50:00,44.58,44.67,44.55,44.65,24400.0,28.106,28.1627,28.087,28.1501,24400.0
2006-09-14 13:55:00,44.65,44.68,44.63,44.66,28900.0,28.1501,28.169,28.1375,28.1564,28900.0
2006-09-14 14:00:00,44.66,44.67,44.54,44.57,22000.0,28.1564,28.1627,28.0807,28.0996,22000.0
2006-09-14 14:05:00,44.58,44.62,44.53,44.61,27400.0,28.106,28.1312,28.0744,28.1249,27400.0
2006-09-14 14:10:00,44.61,44.71,44.58,44.67,29700.0,28.1249,28.1879,28.106,28.1627,29700.0
2006-09-14 14:15:00,44.68,44.7,44.66,44.68,17700.0,28.169,28.1816,28.1564,28.169,17700.0
2006-09-14 14:20:00,44.68,44.68,44.61,44.66,30200.0,28.169,28.169,28.1249,28.1564,30200.0
2006-09-14 14:25:00,44.66,44.68,44.61,44.63,28700.0,28.1564,28.169,28.1249,28.1375,28700.0
2006-09-14 14:30:00,44.62,44.69,44.62,44.64,23000.0,28.1312,28.1753,28.1312,28.1438,23000.0
2006-09-14 14:35:00,44.64,44.64,44.57,44.61,27500.0,28.1438,28.1438,28.0996,28.1249,27500.0
2006-09-14 14:40:00,44.62,44.63,44.58,44.61,33500.0,28.1312,28.1375,28.106,28.1249,33500.0
2006-09-14 14:45:00,44.6,44.65,44.57,44.65,29100.0,28.1186,28.1501,28.0996,28.1501,29100.0
2006-09-14 14:50:00,44.64,44.68,44.63,44.67,21100.0,28.1438,28.169,28.1375,28.1627,21100.0
2006-09-14 14:55:00,44.66,44.66,44.61,44.65,30400.0,28.1564,28.1564,28.1249,28.1501,30400.0
2006-09-14 15:00:00,44.64,44.66,44.59,44.64,62700.0,28.1438,28.1564,28.1123,28.1438,62700.0
2006-09-14 15:05:00,44.64,44.69,44.64,44.69,34200.0,28.1438,28.1753,28.1438,28.1753,34200.0
2006-09-14 15:10:00,44.69,44.7,44.65,44.68,62300.0,28.1753,28.1816,28.1501,28.169,62300.0
2006-09-14 15:15:00,44.67,44.75,44.66,44.74,55900.0,28.1627,28.2131,28.1564,28.2068,55900.0
2006-09-14 15:20:00,44.75,44.77,44.72,44.75,36900.0,28.2131,28.2257,28.1942,28.2131,36900.0
2006-09-14 15:25:00,44.75,44.78,44.72,44.77,38100.0,28.2131,28.232,28.1942,28.2257,38100.0
2006-09-14 15:30:00,44.77,44.8,44.75,44.76,67900.0,28.2257,28.2447,28.2131,28.2194,67900.0
2006-09-14 15:35:00,44.78,44.78,44.71,44.74,48600.0,28.232,28.232,28.1879,28.2068,48600.0
2006-09-14 15:40:00,44.73,44.73,44.61,44.68,129000.0,28.2005,28.2005,28.1249,28.169,129000.0
2006-09-14 15:45:00,44.7,44.73,44.65,44.67,98800.0,28.1816,28.2005,28.1501,28.1627,98800.0
2006-09-14 15:50:00,44.66,44.71,44.6,44.71,92800.0,28.1564,28.1879,28.1186,28.1879,92800.0
2006-09-14 15:55:00,44.71,44.73,44.6,44.62,205300.0,28.1879,28.2005,28.1186,28.1312,205300.0
2006-09-15 09:30:00,44.75,44.75,44.75,44.75,1000.0,28.2131,28.2131,28.2131,28.2131,1000.0
2006-09-15 09:35:00,44.56,44.56,44.37,44.38,492800.0,28.0933,28.0933,27.9736,27.9799,492800.0
2006-09-15 09:40:00,44.38,44.42,44.2,44.2,144100.0,27.9799,28.0051,27.8664,27.8664,144100.0
2006-09-15 09:45:00,44.18,44.18,43.63,43.63,134500.0,27.8538,27.8538,27.507,27.507,134500.0
2006-09-15 09:50:00,43.64,43.85,43.58,43.62,135300.0,27.5133,27.6457,27.4755,27.5007,135300.0
2006-09-15 09:55:00,43.6,43.72,43.5,43.71,137000.0,27.4881,27.5638,27.4251,27.5575,137000.0
2006-09-15 10:00:00,43.72,44.13,43.72,44.13,96600.0,27.5638,27.8222,27.5638,27.8222,96600.0
2006-09-15 10:05:00,44.14,44.34,44.14,44.2,86100.0,27.8286,27.9546,27.8286,27.8664,86100.0
2006-09-15 10:10:00,44.21,44.21,43.99,44.1,49400.0,27.8727,27.8727,27.734,27.8033,49400.0
2006-09-15 10:15:00,44.1,44.36,44.1,44.36,69500.0,27.8033,27.9673,27.8033,27.9673,69500.0
2006-09-15 10:20:00,44.34,44.65,44.34,44.65,74600.0,27.9546,28.1501,27.9546,28.1501,74600.0
2006-09-15 10:25:00,44.64,44.7,44.59,44.67,79700.0,28.1438,28.1816,28.1123,28.1627,79700.0
2006-09-15 10:30:00,44.67,44.74,44.65,44.68,89000.0,28.1627,28.2068,28.1501,28.169,89000.0
2006-09-15 10:35:00,44.68,44.71,44.49,44.49,94800.0,28.169,28.1879,28.0492,28.0492,94800.0
2006-09-15 10:40:00,44.49,44.69,44.48,44.64,79500.0,28.0492,28.1753,28.0429,28.1438,79500.0
2006-09-15 10:45:00,44.64,44.66,44.57,44.57,33400.0,28.1438,28.1564,28.0996,28.0996,33400.0
2006-09-15 10:50:00,44.58,44.59,44.41,44.42,67800.0,28.106,28.1123,27.9988,28.0051,67800.0
2006-09-15 10:55:00,44.41,44.43,44.32,44.32,74600.0,27.9988,28.0114,27.942,27.942,74600.0
2006-09-15 11:00:00,44.35,44.37,44.25,44.26,41500.0,27.9609,27.9736,27.8979,27.9042,41500.0
2006-09-15 11:05:00,44.26,44.29,44.22,44.22,52600.0,27.9042,27.9231,27.879,27.879,52600.0
2006-09-15 11:10:00,44.22,44.22,44.15,44.18,61400.0,27.879,27.879,27.8349,27.8538,61400.0
2006-09-15 11:15:00,44.17,44.25,44.1,44.12,78500.0,27.8475,27.8979,27.8033,27.8159,78500.0
2006-09-15 11:20:00,44.13,44.13,44.06,44.11,44200.0,27.8222,27.8222,27.7781,27.8096,44200.0
2006-09-15 11:25:00,44.12,44.13,44.08,44.08,34800.0,27.8159,27.8222,27.7907,27.7907,34800.0
2006-09-15 11:30:00,44.08,44.13,44.06,44.13,117700.0,27.7907,27.8222,27.7781,27.8222,117700.0
2006-09-15 11:35:00,44.14,44.2,44.14,44.17,28400.0,27.8286,27.8664,27.8286,27.8475,28400.0
2006-09-15 11:40:00,44.16,44.16,44.1,44.15,22500.0,27.8412,27.8412,27.8033,27.8349,22500.0
2006-09-15 11:45:00,44.13,44.14,44.11,44.13,20100.0,27.8222,27.8286,27.8096,27.8222,20100.0
2006-09-15 11:50:00,44.13,44.17,44.12,44.17,22400.0,27.8222,27.8475,27.8159,27.8475,22400.0
2006-09-15 11:55:00,44.18,44.23,44.17,44.2,50700.0,27.8538,27.8853,27.8475,27.8664,50700.0
2006-09-15 12:00:00,44.19,44.2,44.14,44.18,31800.0,27.8601,27.8664,27.8286,27.8538,31800.0
2006-09-15 12:05:00,44.18,44.19,44.17,44.18,80200.0,27.8538,27.8601,27.8475,27.8538,80200.0
2006-09-15 12:10:00,44.18,44.2,44.16,44.19,17700.0,27.8538,27.8664,27.8412,27.8601,17700.0
2006-09-15 12:15:00,44.2,44.25,44.2,44.22,52800.0,27.8664,27.8979,27.8664,27.879,52800.0
2006-09-15 12:20:00,44.22,44.22,44.11,44.17,28700.0,27.879,27.879,27.8096,27.8475,28700.0
2006-09-15 12:25:00,44.18,44.19,44.16,44.16,27900.0,27.8538,27.8601,27.8412,27.8412,27900.0
2006-09-15 12:30:00,44.16,44.17,44.11,44.14,29800.0,27.8412,27.8475,27.8096,27.8286,29800.0
2006-09-15 12:35:00,44.14,44.14,44.09,44.1,99300.0,27.8286,27.8286,27.797,27.8033,99300.0
2006-09-15 12:40:00,44.09,44.1,44.06,44.09,30100.0,27.797,27.8033,27.7781,27.797,30100.0
2006-09-15 12:45:00,44.08,44.09,44.06,44.08,38700.0,27.7907,27.797,27.7781,27.7907,38700.0
2006-09-15 12:50:00,44.08,44.1,44.04,44.07,47600.0,27.7907,27.8033,27.7655,27.7844,47600.0
2006-09-15 12:55:00,44.07,44.11,44.07,44.08,62100.0,27.7844,27.8096,27.7844,27.7907,62100.0
2006-09-15 13:00:00,44.09,44.11,44.07,44.11,47600.0,27.797,27.8096,27.7844,27.8096,47600.0
2006-09-15 13:05:00,44.12,44.12,44.09,44.1,35400.0,27.8159,27.8159,27.797,27.8033,35400.0
2006-09-15 13:10:00,44.1,44.11,44.08,44.1,20300.0,27.8033,27.8096,27.7907,27.8033,20300.0
2006-09-15 13:15:00,44.1,44.11,44.09,44.1,79600.0,27.8033,27.8096,27.797,27.8033,79600.0
2006-09-15 13:20:00,44.1,44.11,44.09,44.1,52800.0,27.8033,27.8096,27.797,27.8033,52800.0
2006-09-15 13:25:00,44.1,44.1,44.05,44.08,48800.0,27.8033,27.8033,27.7718,27.7907,48800.0
2006-09-15 13:30:00,44.06,44.08,44.05,44.05,20000.0,27.7781,27.7907,27.7718,27.7718,20000.0
2006-09-15 13:35:00,44.05,44.11,44.04,44.1,57000.0,27.7718,27.8096,27.7655,27.8033,57000.0
2006-09-15 13:40:00,44.1,44.11,44.08,44.08,59400.0,27.8033,27.8096,27.7907,27.7907,59400.0
2006-09-15 13:45:00,44.08,44.09,44.05,44.05,36700.0,27.7907,27.797,27.7718,27.7718,36700.0
2006-09-15 13:50:00,44.06,44.06,44.04,44.04,49600.0,27.7781,27.7781,27.7655,27.7655,49600.0
2006-09-15 13:55:00,44.04,44.04,44.02,44.03,41200.0,27.7655,27.7655,27.7529,27.7592,41200.0
2006-09-15 14:00:00,44.03,44.04,44.01,44.03,31600.0,27.7592,27.7655,27.7466,27.7592,31600.0
2006-09-15 14:05:00,44.04,44.04,43.98,44.0,50500.0,27.7655,27.7655,27.7277,27.7403,50500.0
2006-09-15 14:10:00,44.0,44.0,43.74,43.95,196800.0,27.7403,27.7403,27.5764,27.7088,196800.0
2006-09-15 14:15:00,43.94,43.95,43.92,43.94,91200.0,27.7025,27.7088,27.6898,27.7025,91200.0
2006-09-15 14:20:00,43.93,43.95,43.9,43.93,107700.0,27.6962,27.7088,27.6772,27.6962,107700.0
2006-09-15 14:25:00,43.92,43.95,43.91,43.94,120100.0,27.6898,27.7088,27.6835,27.7025,120100.0
2006-09-15 14:30:00,43.94,43.99,43.86,43.9,129700.0,27.7025,27.734,27.652,27.6772,129700.0
2006-09-15 14:35:00,43.9,43.93,43.8,43.81,79700.0,27.6772,27.6962,27.6142,27.6205,79700.0
2006-09-15 14:40:00,43.81,43.82,43.77,43.81,50300.0,27.6205,27.6268,27.5953,27.6205,50300.0
2006-09-15 14:45:00,43.8,43.81,43.74,43.74,49400.0,27.6142,27.6205,27.5764,27.5764,49400.0
2006-09-15 14:50:00,43.75,43.81,43.74,43.79,51400.0,27.5827,27.6205,27.5764,27.6079,51400.0
2006-09-15 14:55:00,43.79,43.79,43.74,43.77,46800.0,27.6079,27.6079,27.5764,27.5953,46800.0
2006-09-15 15:00:00,43.77,43.78,43.72,43.72,63900.0,27.5953,27.6016,27.5638,27.5638,63900.0
2006-09-15 15:05:00,43.72,43.73,43.69,43.72,37100.0,27.5638,27.5701,27.5448,27.5638,37100.0
2006-09-15 15:10:00,43.71,43.75,43.7,43.73,50800.0,27.5575,27.5827,27.5511,27.5701,50800.0
2006-09-15 15:15:00,43.73,43.74,43.64,43.64,62500.0,27.5701,27.5764,27.5133,27.5133,62500.0
2006-09-15 15:20:00,43.64,43.68,43.5,43.53,123200.0,27.5133,27.5385,27.4251,27.444,123200.0
2006-09-15 15:25:00,43.53,43.57,43.51,43.52,64400.0,27.444,27.4692,27.4314,27.4377,64400.0
2006-09-15 15:30:00,43.53,43.54,43.47,43.53,85900.0,27.444,27.4503,27.4061,27.444,85900.0
2006-09-15 15:35:00,43.53,43.53,43.5,43.52,60300.0,27.444,27.444,27.4251,27.4377,60300.0
2006-09-15 15:40:00,43.52,43.54,43.5,43.53,48200.0,27.4377,27.4503,27.4251,27.444,48200.0
2006-09-15 15:45:00,43.53,43.57,43.51,43.51,63000.0,27.444,27.4692,27.4314,27.4314,63000.0
2006-09-15 15:50:00,43.52,43.52,43.42,43.49,117200.0,27.4377,27.4377,27.3746,27.4188,117200.0
2006-09-15 15:55:00,43.49,43.52,43.46,43.5,166500.0,27.4188,27.4377,27.3998,27.4251,166500.0
2006-09-18 09:30:00,42.98,43.16,42.96,43.09,147000.0,27.0972,27.2107,27.0846,27.1666,147000.0
2006-09-18 09:35:00,43.09,43.18,42.96,43.18,73600.0,27.1666,27.2233,27.0846,27.2233,73600.0
2006-09-18 09:40:00,43.16,43.21,43.15,43.21,133800.0,27.2107,27.2422,27.2044,27.2422,133800.0
2006-09-18 09:45:00,43.2,43.21,43.15,43.18,127100.0,27.2359,27.2422,27.2044,27.2233,127100.0
2006-09-18 09:50:00,43.18,43.21,43.12,43.2,325000.0,27.2233,27.2422,27.1855,27.2359,325000.0
2006-09-18 09:55:00,43.2,43.41,43.2,43.38,99200.0,27.2359,27.3683,27.2359,27.3494,99200.0
2006-09-18 10:00:00,43.38,43.4,43.21,43.26,90500.0,27.3494,27.362,27.2422,27.2737,90500.0
2006-09-18 10:05:00,43.27,43.47,43.26,43.47,126800.0,27.28,27.4061,27.2737,27.4061,126800.0
2006-09-18 10:10:00,43.47,43.5,43.4,43.43,110000.0,27.4061,27.4251,27.362,27.3809,110000.0
2006-09-18 10:15:00,43.43,43.54,43.43,43.49,72700.0,27.3809,27.4503,27.3809,27.4188,72700.0
2006-09-18 10:20:00,43.49,43.62,43.48,43.61,71800.0,27.4188,27.5007,27.4124,27.4944,71800.0
2006-09-18 10:25:00,43.63,43.63,43.5,43.54,30700.0,27.507,27.507,27.4251,27.4503,30700.0
2006-09-18 10:30:00,43.57,43.6,43.55,43.6,50400.0,27.4692,27.4881,27.4566,27.4881,50400.0
2006-09-18 10:35:00,43.6,43.64,43.52,43.58,106100.0,27.4881,27.5133,27.4377,27.4755,106100.0
2006-09-18 10:40:00,43.57,43.59,43.5,43.55,46100.0,27.4692,27.4818,27.4251,27.4566,46100.0
2006-09-18 10:45:00,43.55,43.57,43.51,43.55,35500.0,27.4566,27.4692,27.4314,27.4566,35500.0
2006-09-18 10:50:00,43.54,43.55,43.52,43.52,121800.0,27.4503,27.4566,27.4377,27.4377,121800.0
2006-09-18 10:55:00,43.52,43.55,43.51,43.54,22000.0,27.4377,27.4566,27.4314,27.4503,22000.0
2006-09-18 11:00:00,43.55,43.55,43.5,43.51,71800.0,27.4566,27.4566,27.4251,27.4314,71800.0
2006-09-18 11:05:00,43.51,43.52,43.5,43.51,173700.0,27.4314,27.4377,27.4251,27.4314,173700.0
2006-09-18 11:10:00,43.51,43.53,43.49,43.49,74900.0,27.4314,27.444,27.4188,27.4188,74900.0
2006-09-18 11:15:00,43.47,43.5,43.43,43.5,29700.0,27.4061,27.4251,27.3809,27.4251,29700.0
2006-09-18 11:20:00,43.5,43.52,43.46,43.47,23200.0,27.4251,27.4377,27.3998,27.4061,23200.0
2006-09-18 11:25:00,43.47,43.53,43.45,43.5,92200.0,27.4061,27.444,27.3935,27.4251,92200.0
2006-09-18 11:30:00,43.51,43.53,43.5,43.51,21600.0,27.4314,27.444,27.4251,27.4314,21600.0
2006-09-18 11:35:00,43.52,43.55,43.51,43.53,14900.0,27.4377,27.4566,27.4314,27.444,14900.0
2006-09-18 11:40:00,43.52,43.52,43.5,43.5,17700.0,27.4377,27.4377,27.4251,27.4251,17700.0
2006-09-18 11:45:00,43.5,43.55,43.49,43.54,31800.0,27.4251,27.4566,27.4188,27.4503,31800.0
2006-09-18 11:50:00,43.55,43.55,43.5,43.51,143000.0,27.4566,27.4566,27.4251,27.4314,143000.0
2006-09-18 11:55:00,43.52,43.52,43.49,43.49,12400.0,27.4377,27.4377,27.4188,27.4188,12400.0
2006-09-18 12:00:00,43.49,43.52,43.49,43.51,28600.0,27.4188,27.4377,27.4188,27.4314,28600.0
2006-09-18 12:05:00,43.5,43.55,43.5,43.53,35400.0,27.4251,27.4566,27.4251,27.444,35400.0
2006-09-18 12:10:00,43.52,43.55,43.5,43.52,22200.0,27.4377,27.4566,27.4251,27.4377,22200.0
2006-09-18 12:15:00,43.52,43.54,43.51,43.53,21000.0,27.4377,27.4503,27.4314,27.444,21000.0
2006-09-18 12:20:00,43.53,43.53,43.51,43.52,16900.0,27.444,27.444,27.4314,27.4377,16900.0
2006-09-18 12:25:00,43.51,43.53,43.5,43.52,76800.0,27.4314,27.444,27.4251,27.4377,76800.0
2006-09-18 12:30:00,43.52,43.53,43.5,43.51,13700.0,27.4377,27.444,27.4251,27.4314,13700.0
2006-09-18 12:35:00,43.52,43.54,43.51,43.52,32400.0,27.4377,27.4503,27.4314,27.4377,32400.0
2006-09-18 12:40:00,43.53,43.57,43.53,43.53,40400.0,27.444,27.4692,27.444,27.444,40400.0
2006-09-18 12:45:00,43.53,43.56,43.52,43.54,28200.0,27.444,27.4629,27.4377,27.4503,28200.0
2006-09-18 12:50:00,43.55,43.56,43.53,43.54,20900.0,27.4566,27.4629,27.444,27.4503,20900.0
2006-09-18 12:55:00,43.55,43.62,43.54,43.62,74300.0,27.4566,27.5007,27.4503,27.5007,74300.0
2006-09-18 13:00:00,43.6,43.61,43.52,43.52,35900.0,27.4881,27.4944,27.4377,27.4377,35900.0
2006-09-18 13:05:00,43.56,43.6,43.53,43.58,14900.0,27.4629,27.4881,27.444,27.4755,14900.0
2006-09-18 13:10:00,43.59,43.7,43.58,43.69,16800.0,27.4818,27.5511,27.4755,27.5448,16800.0
2006-09-18 13:15:00,43.7,43.77,43.68,43.75,29800.0,27.5511,27.5953,27.5385,27.5827,29800.0
2006-09-18 13:20:00,43.75,43.85,43.75,43.82,60300.0,27.5827,27.6457,27.5827,27.6268,60300.0
2006-09-18 13:25:00,43.82,43.85,43.79,43.85,42200.0,27.6268,27.6457,27.6079,27.6457,42200.0
2006-09-18 13:30:00,43.84,43.89,43.84,43.84,60900.0,27.6394,27.6709,27.6394,27.6394,60900.0
2006-09-18 13:35:00,43.84,43.86,43.8,43.85,34400.0,27.6394,27.652,27.6142,27.6457,34400.0
2006-09-18 13:40:00,43.85,43.85,43.76,43.8,59800.0,27.6457,27.6457,27.589,27.6142,59800.0
2006-09-18 13:45:00,43.8,43.87,43.8,43.81,37100.0,27.6142,27.6583,27.6142,27.6205,37100.0
2006-09-18 13:50:00,43.81,43.83,43.75,43.75,39800.0,27.6205,27.6331,27.5827,27.5827,39800.0
2006-09-18 13:55:00,43.75,43.85,43.73,43.83,62500.0,27.5827,27.6457,27.5701,27.6331,62500.0
2006-09-18 14:00:00,43.83,43.84,43.77,43.78,39400.0,27.6331,27.6394,27.5953,27.6016,39400.0
2006-09-18 14:05:00,43.78,43.8,43.71,43.72,27600.0,27.6016,27.6142,27.5575,27.5638,27600.0
2006-09-18 14:10:00,43.72,43.8,43.7,43.77,42800.0,27.5638,27.6142,27.5511,27.5953,42800.0
2006-09-18 14:15:00,43.77,43.79,43.74,43.76,18600.0,27.5953,27.6079,27.5764,27.589,18600.0
2006-09-18 14:20:00,43.75,43.78,43.73,43.74,41500.0,27.5827,27.6016,27.5701,27.5764,41500.0
2006-09-18 14:25:00,43.75,43.76,43.66,43.66,47300.0,27.5827,27.589,27.5259,27.5259,47300.0
2006-09-18 14:30:00,43.68,43.68,43.65,43.65,44600.0,27.5385,27.5385,27.5196,27.5196,44600.0
2006-09-18 14:35:00,43.64,43.7,43.64,43.69,50500.0,27.5133,27.5511,27.5133,27.5448,50500.0
2006-09-18 14:40:00,43.69,43.82,43.69,43.81,43800.0,27.5448,27.6268,27.5448,27.6205,43800.0
2006-09-18 14:45:00,43.81,43.91,43.81,43.89,71800.0,27.6205,27.6835,27.6205,27.6709,71800.0
2006-09-18 14:50:00,43.89,43.96,43.88,43.95,69100.0,27.6709,27.7151,27.6646,27.7088,69100.0
2006-09-18 14:55:00,43.95,43.98,43.91,43.95,36300.0,27.7088,27.7277,27.6835,27.7088,36300.0
2006-09-18 15:00:00,43.95,44.04,43.95,44.03,42800.0,27.7088,27.7655,27.7088,27.7592,42800.0
2006-09-18 15:05:00,44.02,44.05,43.98,43.98,56700.0,27.7529,27.7718,27.7277,27.7277,56700.0
2006-09-18 15:10:00,43.98,43.98,43.92,43.92,34900.0,27.7277,27.7277,27.6898,27.6898,34900.0
2006-09-18 15:15:00,43.92,43.99,43.91,43.96,49600.0,27.6898,27.734,27.6835,27.7151,49600.0
2006-09-18 15:20:00,43.97,44.03,43.95,44.03,78500.0,27.7214,27.7592,27.7088,27.7592,78500.0
2006-09-18 15:25:00,44.02,44.07,44.0,44.04,41700.0,27.7529,27.7844,27.7403,27.7655,41700.0
2006-09-18 15:30:00,44.04,44.13,44.03,44.06,35000.0,27.7655,27.8222,27.7592,27.7781,35000.0
2006-09-18 15:35:00,44.05,44.06,43.91,43.95,73100.0,27.7718,27.7781,27.6835,27.7088,73100.0
2006-09-18 15:40:00,43.96,43.97,43.88,43.88,64900.0,27.7151,27.7214,27.6646,27.6646,64900.0
2006-09-18 15:45:00,43.88,44.03,43.87,44.01,86600.0,27.6646,27.7592,27.6583,27.7466,86600.0
2006-09-18 15:50:00,44.0,44.02,43.94,43.95,87000.0,27.7403,27.7529,27.7025,27.7088,87000.0
2006-09-18 15:55:00,43.95,44.02,43.92,43.99,234400.0,27.7088,27.7529,27.6898,27.734,234400.0
2006-09-19 09:30:00,44.0,44.08,43.95,43.97,50800.0,27.7403,27.7907,27.7088,27.7214,50800.0
2006-09-19 09:35:00,43.96,44.05,43.89,43.97,49300.0,27.7151,27.7718,27.6709,27.7214,49300.0
2006-09-19 09:40:00,44.0,44.01,43.86,43.93,23100.0,27.7403,27.7466,27.652,27.6962,23100.0
2006-09-19 09:45:00,43.92,44.01,43.92,43.99,77700.0,27.6898,27.7466,27.6898,27.734,77700.0
2006-09-19 09:50:00,43.99,44.08,43.97,44.03,37800.0,27.734,27.7907,27.7214,27.7592,37800.0
2006-09-19 09:55:00,44.04,44.08,43.94,43.95,44300.0,27.7655,27.7907,27.7025,27.7088,44300.0
2006-09-19 10:00:00,43.94,44.06,43.94,44.06,76300.0,27.7025,27.7781,27.7025,27.7781,76300.0
2006-09-19 10:05:00,44.06,44.09,44.03,44.09,40800.0,27.7781,27.797,27.7592,27.797,40800.0
2006-09-19 10:10:00,44.08,44.26,44.08,44.26,115200.0,27.7907,27.9042,27.7907,27.9042,115200.0
2006-09-19 10:15:00,44.26,44.26,44.17,44.18,108500.0,27.9042,27.9042,27.8475,27.8538,108500.0
2006-09-19 10:20:00,44.17,44.18,44.12,44.12,33400.0,27.8475,27.8538,27.8159,27.8159,33400.0
2006-09-19 10:25:00,44.12,44.19,44.1,44.19,20600.0,27.8159,27.8601,27.8033,27.8601,20600.0
2006-09-19 10:30:00,44.2,44.36,44.2,44.34,43700.0,27.8664,27.9673,27.8664,27.9546,43700.0
2006-09-19 10:35:00,44.36,44.38,44.31,44.33,85500.0,27.9673,27.9799,27.9357,27.9483,85500.0
2006-09-19 10:40:00,44.34,44.34,44.19,44.23,41200.0,27.9546,27.9546,27.8601,27.8853,41200.0
2006-09-19 10:45:00,44.23,44.27,44.21,44.23,22000.0,27.8853,27.9105,27.8727,27.8853,22000.0
2006-09-19 10:50:00,44.23,44.28,44.23,44.24,17600.0,27.8853,27.9168,27.8853,27.8916,17600.0
2006-09-19 10:55:00,44.24,44.32,44.24,44.28,13200.0,27.8916,27.942,27.8916,27.9168,13200.0
2006-09-19 11:00:00,44.27,44.4,44.25,44.4,40500.0,27.9105,27.9925,27.8979,27.9925,40500.0
2006-09-19 11:05:00,44.4,44.48,44.39,44.47,30700.0,27.9925,28.0429,27.9862,28.0366,30700.0
2006-09-19 11:10:00,44.47,44.5,44.45,44.45,44600.0,28.0366,28.0555,28.024,28.024,44600.0
2006-09-19 11:15:00,44.45,44.5,44.43,44.48,27500.0,28.024,28.0555,28.0114,28.0429,27500.0
2006-09-19 11:20:00,44.48,44.59,44.48,44.59,38100.0,28.0429,28.1123,28.0429,28.1123,38100.0
2006-09-19 11:25:00,44.58,44.63,44.57,44.57,55000.0,28.106,28.1375,28.0996,28.0996,55000.0
2006-09-19 11:30:00,44.57,44.58,44.51,44.53,27600.0,28.0996,28.106,28.0618,28.0744,27600.0
2006-09-19 11:35:00,44.54,44.57,44.47,44.49,38600.0,28.0807,28.0996,28.0366,28.0492,38600.0
2006-09-19 11:40:00,44.47,44.52,44.47,44.52,38600.0,28.0366,28.0681,28.0366,28.0681,38600.0
2006-09-19 11:45:00,44.52,44.53,44.48,44.52,24400.0,28.0681,28.0744,28.0429,28.0681,24400.0
2006-09-19 11:50:00,44.5,44.5,44.47,44.49,44100.0,28.0555,28.0555,28.0366,28.0492,44100.0
2006-09-19 11:55:00,44.49,44.51,44.47,44.51,43900.0,28.0492,28.0618,28.0366,28.0618,43900.0
2006-09-19 12:00:00,44.52,44.55,44.48,44.48,43900.0,28.0681,28.087,28.0429,28.0429,43900.0
2006-09-19 12:05:00,44.49,44.52,44.45,44.48,49300.0,28.0492,28.0681,28.024,28.0429,49300.0
2006-09-19 12:10:00,44.46,44.48,44.41,44.45,42500.0,28.0303,28.0429,27.9988,28.024,42500.0
2006-09-19 12:15:00,44.44,44.45,44.4,44.44,68000.0,28.0177,28.024,27.9925,28.0177,68000.0
2006-09-19 12:20:00,44.45,44.45,44.39,44.4,21000.0,28.024,28.024,27.9862,27.9925,21000.0
2006-09-19 12:25:00,44.41,44.41,44.38,44.4,26400.0,27.9988,27.9988,27.9799,27.9925,26400.0
2006-09-19 12:30:00,44.39,44.45,44.38,44.45,22800.0,27.9862,28.024,27.9799,28.024,22800.0
2006-09-19 12:35:00,44.44,44.47,44.43,44.44,18900.0,28.0177,28.0366,28.0114,28.0177,18900.0
2006-09-19 12:40:00,44.44,44.48,44.39,44.47,45600.0,28.0177,28.0429,27.9862,28.0366,45600.0
2006-09-19 12:45:00,44.48,44.57,44.47,44.57,22200.0,28.0429,28.0996,28.0366,28.0996,22200.0
2006-09-19 12:50:00,44.55,44.57,44.53,44.56,16400.0,28.087,28.0996,28.0744,28.0933,16400.0
2006-09-19 12:55:00,44.57,44.58,44.52,44.52,10700.0,28.0996,28.106,28.0681,28.0681,10700.0
2006-09-19 13:00:00,44.52,44.53,44.44,44.49,20800.0,28.0681,28.0744,28.0177,28.0492,20800.0
2006-09-19 13:05:00,44.47,44.51,44.43,44.46,21700.0,28.0366,28.0618,28.0114,28.0303,21700.0
2006-09-19 13:10:00,44.45,44.46,44.42,44.43,20900.0,28.024,28.0303,28.0051,28.0114,20900.0
2006-09-19 13:15:00,44.43,44.47,44.39,44.47,21700.0,28.0114,28.0366,27.9862,28.0366,21700.0
2006-09-19 13:20:00,44.48,44.52,44.43,44.51,29000.0,28.0429,28.0681,28.0114,28.0618,29000.0
2006-09-19 13:25:00,44.51,44.54,44.47,44.49,17600.0,28.0618,28.0807,28.0366,28.0492,17600.0
2006-09-19 13:30:00,44.48,44.5,44.43,44.43,23000.0,28.0429,28.0555,28.0114,28.0114,23000.0
2006-09-19 13:35:00,44.44,44.46,44.39,44.44,31100.0,28.0177,28.0303,27.9862,28.0177,31100.0
2006-09-19 13:40:00,44.44,44.48,44.38,44.44,43700.0,28.0177,28.0429,27.9799,28.0177,43700.0
2006-09-19 13:45:00,44.45,44.49,44.43,44.48,38300.0,28.024,28.0492,28.0114,28.0429,38300.0
2006-09-19 13:50:00,44.48,44.48,44.43,44.44,22400.0,28.0429,28.0429,28.0114,28.0177,22400.0
2006-09-19 13:55:00,44.44,44.48,44.42,44.42,28100.0,28.0177,28.0429,28.0051,28.0051,28100.0
2006-09-19 14:00:00,44.42,44.44,44.39,44.44,67900.0,28.0051,28.0177,27.9862,28.0177,67900.0
2006-09-19 14:05:00,44.44,44.47,44.37,44.38,55100.0,28.0177,28.0366,27.9736,27.9799,55100.0
2006-09-19 14:10:00,44.37,44.38,44.32,44.32,26200.0,27.9736,27.9799,27.942,27.942,26200.0
2006-09-19 14:15:00,44.32,44.33,44.27,44.29,47700.0,27.942,27.9483,27.9105,27.9231,47700.0
2006-09-19 14:20:00,44.3,44.34,44.29,44.32,20700.0,27.9294,27.9546,27.9231,27.942,20700.0
2006-09-19 14:25:00,44.32,44.34,44.31,44.32,35600.0,27.942,27.9546,27.9357,27.942,35600.0
2006-09-19 14:30:00,44.31,44.31,44.27,44.3,30600.0,27.9357,27.9357,27.9105,27.9294,30600.0
2006-09-19 14:35:00,44.29,44.31,44.27,44.27,40100.0,27.9231,27.9357,27.9105,27.9105,40100.0
2006-09-19 14:40:00,44.26,44.28,44.19,44.2,27400.0,27.9042,27.9168,27.8601,27.8664,27400.0
2006-09-19 14:45:00,44.2,44.23,44.19,44.21,33100.0,27.8664,27.8853,27.8601,27.8727,33100.0
2006-09-19 14:50:00,44.22,44.28,44.2,44.27,52800.0,27.879,27.9168,27.8664,27.9105,52800.0
2006-09-19 14:55:00,44.26,44.29,44.24,44.25,58600.0,27.9042,27.9231,27.8916,27.8979,58600.0
2006-09-19 15:00:00,44.25,44.28,44.25,44.27,17600.0,27.8979,27.9168,27.8979,27.9105,17600.0
2006-09-19 15:05:00,44.27,44.33,44.25,44.33,21900.0,27.9105,27.9483,27.8979,27.9483,21900.0
2006-09-19 15:10:00,44.34,44.44,44.33,44.44,27200.0,27.9546,28.0177,27.9483,28.0177,27200.0
2006-09-19 15:15:00,44.43,44.44,44.36,44.41,26700.0,28.0114,28.0177,27.9673,27.9988,26700.0
2006-09-19 15:20:00,44.4,44.4,44.33,44.38,30900.0,27.9925,27.9925,27.9483,27.9799,30900.0
2006-09-19 15:25:00,44.38,44.42,44.35,44.37,31600.0,27.9799,28.0051,27.9609,27.9736,31600.0
2006-09-19 15:30:00,44.38,44.41,44.36,44.36,22900.0,27.9799,27.9988,27.9673,27.9673,22900.0
2006-09-19 15:35:00,44.36,44.44,44.36,44.44,27300.0,27.9673,28.0177,27.9673,28.0177,27300.0
2006-09-19 15:40:00,44.44,44.48,44.4,44.48,53100.0,28.0177,28.0429,27.9925,28.0429,53100.0
2006-09-19 15:45:00,44.48,44.49,44.46,44.48,40900.0,28.0429,28.0492,28.0303,28.0429,40900.0
2006-09-19 15:50:00,44.48,44.59,44.48,44.55,57900.0,28.0429,28.1123,28.0429,28.087,57900.0
2006-09-19 15:55:00,44.56,44.62,44.53,44.53,75100.0,28.0933,28.1312,28.0744,28.0744,75100.0
2006-09-20 09:30:00,44.83,44.84,44.76,44.76,80900.0,28.2636,28.2699,28.2194,28.2194,80900.0
2006-09-20 09:35:00,44.76,44.76,44.55,44.71,87600.0,28.2194,28.2194,28.087,28.1879,87600.0
2006-09-20 09:40:00,44.71,44.72,44.56,44.63,56500.0,28.1879,28.1942,28.0933,28.1375,56500.0
2006-09-20 09:45:00,44.63,44.72,44.62,44.7,89000.0,28.1375,28.1942,28.1312,28.1816,89000.0
2006-09-20 09:50:00,44.7,44.76,44.66,44.66,32800.0,28.1816,28.2194,28.1564,28.1564,32800.0
2006-09-20 09:55:00,44.66,44.69,44.64,44.68,36800.0,28.1564,28.1753,28.1438,28.169,36800.0
2006-09-20 10:00:00,44.69,44.7,44.56,44.57,39000.0,28.1753,28.1816,28.0933,28.0996,39000.0
2006-09-20 10:05:00,44.56,44.59,44.49,44.49,41900.0,28.0933,28.1123,28.0492,28.0492,41900.0
2006-09-20 10:10:00,44.5,44.5,44.4,44.41,26100.0,28.0555,28.0555,27.9925,27.9988,26100.0
2006-09-20 10:15:00,44.4,44.43,44.4,44.42,12500.0,27.9925,28.0114,27.9925,28.0051,12500.0
2006-09-20 10:20:00,44.42,44.47,44.37,44.47,35200.0,28.0051,28.0366,27.9736,28.0366,35200.0
2006-09-20 10:25:00,44.47,44.58,44.46,44.57,13300.0,28.0366,28.106,28.0303,28.0996,13300.0
2006-09-20 10:30:00,44.58,44.59,44.5,44.55,19100.0,28.106,28.1123,28.0555,28.087,19100.0
2006-09-20 10:35:00,44.56,44.62,44.56,44.62,52200.0,28.0933,28.1312,28.0933,28.1312,52200.0
2006-09-20 10:40:00,44.62,44.72,44.62,44.7,18200.0,28.1312,28.1942,28.1312,28.1816,18200.0
2006-09-20 10:45:00,44.71,44.8,44.7,44.78,31500.0,28.1879,28.2447,28.1816,28.232,31500.0
2006-09-20 10:50:00,44.79,44.8,44.74,44.74,41700.0,28.2384,28.2447,28.2068,28.2068,41700.0
2006-09-20 10:55:00,44.74,44.74,44.68,44.68,26100.0,28.2068,28.2068,28.169,28.169,26100.0
2006-09-20 11:00:00,44.67,44.67,44.6,44.6,44700.0,28.1627,28.1627,28.1186,28.1186,44700.0
2006-09-20 11:05:00,44.6,44.64,44.6,44.62,23200.0,28.1186,28.1438,28.1186,28.1312,23200.0
2006-09-20 11:10:00,44.62,44.65,44.58,44.65,18000.0,28.1312,28.1501,28.106,28.1501,18000.0
2006-09-20 11:15:00,44.65,44.65,44.61,44.64,13700.0,28.1501,28.1501,28.1249,28.1438,13700.0
2006-09-20 11:20:00,44.63,44.63,44.6,44.61,10600.0,28.1375,28.1375,28.1186,28.1249,10600.0
2006-09-20 11:25:00,44.61,44.63,44.6,44.62,11400.0,28.1249,28.1375,28.1186,28.1312,11400.0
2006-09-20 11:30:00,44.62,44.64,44.6,44.64,10600.0,28.1312,28.1438,28.1186,28.1438,10600.0
2006-09-20 11:35:00,44.63,44.63,44.6,44.6,13000.0,28.1375,28.1375,28.1186,28.1186,13000.0
2006-09-20 11:40:00,44.61,44.61,44.56,44.58,25600.0,28.1249,28.1249,28.0933,28.106,25600.0
2006-09-20 11:45:00,44.57,44.61,44.57,44.61,19700.0,28.0996,28.1249,28.0996,28.1249,19700.0
2006-09-20 11:50:00,44.61,44.61,44.57,44.57,11200.0,28.1249,28.1249,28.0996,28.0996,11200.0
2006-09-20 11:55:00,44.57,44.62,44.57,44.59,18200.0,28.0996,28.1312,28.0996,28.1123,18200.0
2006-09-20 12:00:00,44.59,44.59,44.54,44.59,11300.0,28.1123,28.1123,28.0807,28.1123,11300.0
2006-09-20 12:05:00,44.58,44.58,44.52,44.52,16400.0,28.106,28.106,28.0681,28.0681,16400.0
2006-09-20 12:10:00,44.52,44.54,44.49,44.53,17100.0,28.0681,28.0807,28.0492,28.0744,17100.0
2006-09-20 12:15:00,44.54,44.55,44.53,44.54,13800.0,28.0807,28.087,28.0744,28.0807,13800.0
2006-09-20 12:20:00,44.54,44.56,44.53,44.56,53400.0,28.0807,28.0933,28.0744,28.0933,53400.0
2006-09-20 12:25:00,44.55,44.56,44.53,44.55,24700.0,28.087,28.0933,28.0744,28.087,24700.0
2006-09-20 12:30:00,44.55,44.62,44.55,44.6,21600.0,28.087,28.1312,28.087,28.1186,21600.0
2006-09-20 12:35:00,44.6,44.6,44.58,44.59,9400.0,28.1186,28.1186,28.106,28.1123,9400.0
2006-09-20 12:40:00,44.59,44.6,44.56,44.6,8100.0,28.1123,28.1186,28.0933,28.1186,8100.0
2006-09-20 12:45:00,44.6,44.6,44.55,44.59,9400.0,28.1186,28.1186,28.087,28.1123,9400.0
2006-09-20 12:50:00,44.59,44.59,44.54,44.54,3600.0,28.1123,28.1123,28.0807,28.0807,3600.0
2006-09-20 12:55:00,44.55,44.56,44.54,44.55,11400.0,28.087,28.0933,28.0807,28.087,11400.0
2006-09-20 13:00:00,44.55,44.57,44.55,44.57,8300.0,28.087,28.0996,28.087,28.0996,8300.0
2006-09-20 13:05:00,44.57,44.57,44.54,44.56,13900.0,28.0996,28.0996,28.0807,28.0933,13900.0
2006-09-20 13:10:00,44.55,44.58,44.54,44.56,28400.0,28.087,28.106,28.0807,28.0933,28400.0
2006-09-20 13:15:00,44.56,44.56,44.54,44.55,6800.0,28.0933,28.0933,28.0807,28.087,6800.0
2006-09-20 13:20:00,44.55,44.59,44.54,44.58,15900.0,28.087,28.1123,28.0807,28.106,15900.0
2006-09-20 13:25:00,44.58,44.58,44.55,44.55,5200.0,28.106,28.106,28.087,28.087,5200.0
2006-09-20 13:30:00,44.55,44.61,44.54,44.57,11900.0,28.087,28.1249,28.0807,28.0996,11900.0
2006-09-20 13:35:00,44.57,44.58,44.55,44.57,9000.0,28.0996,28.106,28.087,28.0996,9000.0
2006-09-20 13:40:00,44.57,44.59,44.57,44.58,5700.0,28.0996,28.1123,28.0996,28.106,5700.0
2006-09-20 13:45:00,44.58,44.59,44.54,44.54,10400.0,28.106,28.1123,28.0807,28.0807,10400.0
2006-09-20 13:50:00,44.54,44.58,44.54,44.57,18300.0,28.0807,28.106,28.0807,28.0996,18300.0
2006-09-20 13:55:00,44.56,44.58,44.53,44.54,6200.0,28.0933,28.106,28.0744,28.0807,6200.0
2006-09-20 14:00:00,44.54,44.59,44.53,44.59,23200.0,28.0807,28.1123,28.0744,28.1123,23200.0
2006-09-20 14:05:00,44.59,44.59,44.5,44.55,15300.0,28.1123,28.1123,28.0555,28.087,15300.0
2006-09-20 14:10:00,44.54,44.61,44.47,44.49,45000.0,28.0807,28.1249,28.0366,28.0492,45000.0
2006-09-20 14:15:00,44.5,44.6,44.45,44.47,27100.0,28.0555,28.1186,28.024,28.0366,27100.0
2006-09-20 14:20:00,44.47,44.52,44.42,44.49,14100.0,28.0366,28.0681,28.0051,28.0492,14100.0
2006-09-20 14:25:00,44.49,44.59,44.42,44.45,28000.0,28.0492,28.1123,28.0051,28.024,28000.0
2006-09-20 14:30:00,44.42,44.54,44.41,44.53,16800.0,28.0051,28.0807,27.9988,28.0744,16800.0
2006-09-20 14:35:00,44.53,44.54,44.41,44.45,15700.0,28.0744,28.0807,27.9988,28.024,15700.0
2006-09-20 14:40:00,44.41,44.46,44.39,44.44,18400.0,27.9988,28.0303,27.9862,28.0177,18400.0
2006-09-20 14:45:00,44.45,44.45,44.31,44.35,15800.0,28.024,28.024,27.9357,27.9609,15800.0
2006-09-20 14:50:00,44.35,44.52,44.32,44.51,24900.0,27.9609,28.0681,27.942,28.0618,24900.0
2006-09-20 14:55:00,44.5,44.59,44.48,44.59,27700.0,28.0555,28.1123,28.0429,28.1123,27700.0
2006-09-20 15:00:00,44.57,44.62,44.53,44.62,27200.0,28.0996,28.1312,28.0744,28.1312,27200.0
2006-09-20 15:05:00,44.62,44.65,44.57,44.57,22500.0,28.1312,28.1501,28.0996,28.0996,22500.0
2006-09-20 15:10:00,44.58,44.6,44.55,44.6,31800.0,28.106,28.1186,28.087,28.1186,31800.0
2006-09-20 15:15:00,44.6,44.66,44.59,44.65,21100.0,28.1186,28.1564,28.1123,28.1501,21100.0
2006-09-20 15:20:00,44.63,44.64,44.59,44.61,27000.0,28.1375,28.1438,28.1123,28.1249,27000.0
2006-09-20 15:25:00,44.6,44.7,44.6,44.66,23700.0,28.1186,28.1816,28.1186,28.1564,23700.0
2006-09-20 15:30:00,44.67,44.72,44.65,44.68,20100.0,28.1627,28.1942,28.1501,28.169,20100.0
2006-09-20 15:35:00,44.69,44.69,44.62,44.66,33800.0,28.1753,28.1753,28.1312,28.1564,33800.0
2006-09-20 15:40:00,44.66,44.74,44.66,44.72,38600.0,28.1564,28.2068,28.1564,28.1942,38600.0
2006-09-20 15:45:00,44.71,44.79,44.7,44.76,42100.0,28.1879,28.2384,28.1816,28.2194,42100.0
2006-09-20 15:50:00,44.76,44.8,44.74,44.8,50900.0,28.2194,28.2447,28.2068,28.2447,50900.0
2006-09-20 15:55:00,44.81,44.86,44.8,44.81,147000.0,28.251,28.2825,28.2447,28.251,147000.0
2006-09-21 09:30:00,44.69,44.94,44.67,44.94,62300.0,28.1753,28.3329,28.1627,28.3329,62300.0
2006-09-21 09:35:00,44.84,44.92,44.68,44.69,29600.0,28.2699,28.3203,28.169,28.1753,29600.0
2006-09-21 09:40:00,44.71,44.78,44.7,44.7,34900.0,28.1879,28.232,28.1816,28.1816,34900.0
2006-09-21 09:45:00,44.68,44.7,44.56,44.68,46500.0,28.169,28.1816,28.0933,28.169,46500.0
2006-09-21 09:50:00,44.66,44.66,44.55,44.57,42200.0,28.1564,28.1564,28.087,28.0996,42200.0
2006-09-21 09:55:00,44.58,44.64,44.53,44.57,28100.0,28.106,28.1438,28.0744,28.0996,28100.0
2006-09-21 10:00:00,44.57,44.57,44.48,44.55,39700.0,28.0996,28.0996,28.0429,28.087,39700.0
2006-09-21 10:05:00,44.55,44.55,44.3,44.41,47400.0,28.087,28.087,27.9294,27.9988,47400.0
2006-09-21 10:10:00,44.41,44.42,44.31,44.33,19600.0,27.9988,28.0051,27.9357,27.9483,19600.0
2006-09-21 10:15:00,44.34,44.4,44.34,44.37,27900.0,27.9546,27.9925,27.9546,27.9736,27900.0
2006-09-21 10:20:00,44.37,44.4,44.34,44.35,16700.0,27.9736,27.9925,27.9546,27.9609,16700.0
2006-09-21 10:25:00,44.35,44.39,44.33,44.35,16400.0,27.9609,27.9862,27.9483,27.9609,16400.0
2006-09-21 10:30:00,44.36,44.36,44.31,44.36,23400.0,27.9673,27.9673,27.9357,27.9673,23400.0
2006-09-21 10:35:00,44.35,44.47,44.34,44.47,28300.0,27.9609,28.0366,27.9546,28.0366,28300.0
2006-09-21 10:40:00,44.46,44.51,44.46,44.51,37200.0,28.0303,28.0618,28.0303,28.0618,37200.0
2006-09-21 10:45:00,44.51,44.59,44.51,44.57,32400.0,28.0618,28.1123,28.0618,28.0996,32400.0
2006-09-21 10:50:00,44.58,44.61,44.57,44.59,35800.0,28.106,28.1249,28.0996,28.1123,35800.0
2006-09-21 10:55:00,44.6,44.6,44.57,44.57,18200.0,28.1186,28.1186,28.0996,28.0996,18200.0
2006-09-21 11:00:00,44.57,44.6,44.57,44.6,21200.0,28.0996,28.1186,28.0996,28.1186,21200.0
2006-09-21 11:05:00,44.6,44.73,44.6,44.72,30000.0,28.1186,28.2005,28.1186,28.1942,30000.0
2006-09-21 11:10:00,44.73,44.73,44.63,44.63,25300.0,28.2005,28.2005,28.1375,28.1375,25300.0
2006-09-21 11:15:00,44.64,44.67,44.63,44.65,29800.0,28.1438,28.1627,28.1375,28.1501,29800.0
2006-09-21 11:20:00,44.65,44.65,44.57,44.57,14300.0,28.1501,28.1501,28.0996,28.0996,14300.0
2006-09-21 11:25:00,44.57,44.59,44.54,44.55,21300.0,28.0996,28.1123,28.0807,28.087,21300.0
2006-09-21 11:30:00,44.55,44.55,44.53,44.55,13100.0,28.087,28.087,28.0744,28.087,13100.0
2006-09-21 11:35:00,44.54,44.59,44.53,44.55,22200.0,28.0807,28.1123,28.0744,28.087,22200.0
2006-09-21 11:40:00,44.55,44.56,44.5,44.5,24200.0,28.087,28.0933,28.0555,28.0555,24200.0
2006-09-21 11:45:00,44.49,44.53,44.48,44.52,18400.0,28.0492,28.0744,28.0429,28.0681,18400.0
2006-09-21 11:50:00,44.52,44.64,44.5,44.62,41100.0,28.0681,28.1438,28.0555,28.1312,41100.0
2006-09-21 11:55:00,44.62,44.74,44.62,44.71,27300.0,28.1312,28.2068,28.1312,28.1879,27300.0
2006-09-21 12:00:00,44.72,44.73,44.56,44.6,34700.0,28.1942,28.2005,28.0933,28.1186,34700.0
2006-09-21 12:05:00,44.6,44.71,44.56,44.71,53500.0,28.1186,28.1879,28.0933,28.1879,53500.0
2006-09-21 12:10:00,44.71,44.71,44.62,44.69,24100.0,28.1879,28.1879,28.1312,28.1753,24100.0
2006-09-21 12:15:00,44.69,44.72,44.65,44.66,18700.0,28.1753,28.1942,28.1501,28.1564,18700.0
2006-09-21 12:20:00,44.66,44.66,44.5,44.5,22100.0,28.1564,28.1564,28.0555,28.0555,22100.0
2006-09-21 12:25:00,44.47,44.48,44.44,44.45,25200.0,28.0366,28.0429,28.0177,28.024,25200.0
2006-09-21 12:30:00,44.45,44.48,44.39,44.4,28500.0,28.024,28.0429,27.9862,27.9925,28500.0
2006-09-21 12:35:00,44.41,44.48,44.4,44.46,21900.0,27.9988,28.0429,27.9925,28.0303,21900.0
2006-09-21 12:40:00,44.47,44.5,44.39,44.39,26900.0,28.0366,28.0555,27.9862,27.9862,26900.0
2006-09-21 12:45:00,44.39,44.42,44.31,44.32,18100.0,27.9862,28.0051,27.9357,27.942,18100.0
2006-09-21 12:50:00,44.32,44.32,44.23,44.23,11900.0,27.942,27.942,27.8853,27.8853,11900.0
2006-09-21 12:55:00,44.22,44.25,44.19,44.2,33800.0,27.879,27.8979,27.8601,27.8664,33800.0
2006-09-21 13:00:00,44.19,44.2,44.15,44.15,24000.0,27.8601,27.8664,27.8349,27.8349,24000.0
2006-09-21 13:05:00,44.14,44.14,44.06,44.07,39100.0,27.8286,27.8286,27.7781,27.7844,39100.0
2006-09-21 13:10:00,44.08,44.13,44.08,44.12,18200.0,27.7907,27.8222,27.7907,27.8159,18200.0
2006-09-21 13:15:00,44.12,44.17,44.11,44.16,20800.0,27.8159,27.8475,27.8096,27.8412,20800.0
2006-09-21 13:20:00,44.16,44.18,44.12,44.13,12800.0,27.8412,27.8538,27.8159,27.8222,12800.0
2006-09-21 13:25:00,44.14,44.21,44.13,44.21,25800.0,27.8286,27.8727,27.8222,27.8727,25800.0
2006-09-21 13:30:00,44.21,44.31,44.21,44.29,19600.0,27.8727,27.9357,27.8727,27.9231,19600.0
2006-09-21 13:35:00,44.29,44.3,44.26,44.29,15500.0,27.9231,27.9294,27.9042,27.9231,15500.0
2006-09-21 13:40:00,44.27,44.29,44.24,44.28,12200.0,27.9105,27.9231,27.8916,27.9168,12200.0
2006-09-21 13:45:00,44.27,44.32,44.25,44.31,17600.0,27.9105,27.942,27.8979,27.9357,17600.0
2006-09-21 13:50:00,44.3,44.31,44.21,44.21,11700.0,27.9294,27.9357,27.8727,27.8727,11700.0
2006-09-21 13:55:00,44.22,44.22,44.17,44.19,13500.0,27.879,27.879,27.8475,27.8601,13500.0
2006-09-21 14:00:00,44.2,44.21,44.17,44.18,21100.0,27.8664,27.8727,27.8475,27.8538,21100.0
2006-09-21 14:05:00,44.2,44.2,44.11,44.11,21200.0,27.8664,27.8664,27.8096,27.8096,21200.0
2006-09-21 14:10:00,44.11,44.19,44.11,44.17,15100.0,27.8096,27.8601,27.8096,27.8475,15100.0
2006-09-21 14:15:00,44.18,44.18,44.11,44.13,9600.0,27.8538,27.8538,27.8096,27.8222,9600.0
2006-09-21 14:20:00,44.11,44.13,44.09,44.11,24100.0,27.8096,27.8222,27.797,27.8096,24100.0
2006-09-21 14:25:00,44.11,44.14,44.03,44.06,21100.0,27.8096,27.8286,27.7592,27.7781,21100.0
2006-09-21 14:30:00,44.05,44.09,44.04,44.09,13900.0,27.7718,27.797,27.7655,27.797,13900.0
2006-09-21 14:35:00,44.08,44.08,44.05,44.07,18300.0,27.7907,27.7907,27.7718,27.7844,18300.0
2006-09-21 14:40:00,44.07,44.08,44.0,44.03,24200.0,27.7844,27.7907,27.7403,27.7592,24200.0
2006-09-21 14:45:00,44.04,44.16,44.04,44.14,20800.0,27.7655,27.8412,27.7655,27.8286,20800.0
2006-09-21 14:50:00,44.14,44.17,44.11,44.13,17500.0,27.8286,27.8475,27.8096,27.8222,17500.0
2006-09-21 14:55:00,44.13,44.13,44.07,44.12,19800.0,27.8222,27.8222,27.7844,27.8159,19800.0
2006-09-21 15:00:00,44.08,44.1,44.02,44.05,62300.0,27.7907,27.8033,27.7529,27.7718,62300.0
2006-09-21 15:05:00,44.05,44.07,43.99,43.99,45200.0,27.7718,27.7844,27.734,27.734,45200.0
2006-09-21 15:10:00,43.98,43.98,43.87,43.87,37900.0,27.7277,27.7277,27.6583,27.6583,37900.0
2006-09-21 15:15:00,43.89,43.94,43.89,43.91,25800.0,27.6709,27.7025,27.6709,27.6835,25800.0
2006-09-21 15:20:00,43.91,43.91,43.81,43.81,44100.0,27.6835,27.6835,27.6205,27.6205,44100.0
2006-09-21 15:25:00,43.81,43.81,43.75,43.78,33500.0,27.6205,27.6205,27.5827,27.6016,33500.0
2006-09-21 15:30:00,43.77,43.88,43.75,43.86,48200.0,27.5953,27.6646,27.5827,27.652,48200.0
2006-09-21 15:35:00,43.87,43.9,43.79,43.79,46700.0,27.6583,27.6772,27.6079,27.6079,46700.0
2006-09-21 15:40:00,43.8,43.84,43.73,43.73,45900.0,27.6142,27.6394,27.5701,27.5701,45900.0
2006-09-21 15:45:00,43.74,43.77,43.69,43.73,46600.0,27.5764,27.5953,27.5448,27.5701,46600.0
2006-09-21 15:50:00,43.74,43.91,43.73,43.91,51200.0,27.5764,27.6835,27.5701,27.6835,51200.0
2006-09-21 15:55:00,43.91,43.96,43.88,43.95,100000.0,27.6835,27.7151,27.6646,27.7088,100000.0
2006-09-22 09:30:00,44.16,44.16,43.91,44.03,97700.0,27.8412,27.8412,27.6835,27.7592,97700.0
2006-09-22 09:35:00,44.05,44.05,43.87,43.87,24500.0,27.7718,27.7718,27.6583,27.6583,24500.0
2006-09-22 09:40:00,43.88,43.88,43.75,43.82,29700.0,27.6646,27.6646,27.5827,27.6268,29700.0
2006-09-22 09:45:00,43.82,44.05,43.82,43.91,30300.0,27.6268,27.7718,27.6268,27.6835,30300.0
2006-09-22 09:50:00,43.9,43.98,43.79,43.79,31200.0,27.6772,27.7277,27.6079,27.6079,31200.0
2006-09-22 09:55:00,43.78,43.78,43.62,43.62,25300.0,27.6016,27.6016,27.5007,27.5007,25300.0
2006-09-22 10:00:00,43.62,43.69,43.48,43.52,50000.0,27.5007,27.5448,27.4124,27.4377,50000.0
2006-09-22 10:05:00,43.52,43.55,43.5,43.51,49200.0,27.4377,27.4566,27.4251,27.4314,49200.0
2006-09-22 10:10:00,43.51,43.58,43.5,43.55,46100.0,27.4314,27.4755,27.4251,27.4566,46100.0
2006-09-22 10:15:00,43.54,43.64,43.53,43.6,93800.0,27.4503,27.5133,27.444,27.4881,93800.0
2006-09-22 10:20:00,43.65,43.8,43.65,43.8,42200.0,27.5196,27.6142,27.5196,27.6142,42200.0
2006-09-22 10:25:00,43.77,43.79,43.7,43.71,60100.0,27.5953,27.6079,27.5511,27.5575,60100.0
2006-09-22 10:30:00,43.71,43.77,43.7,43.77,23300.0,27.5575,27.5953,27.5511,27.5953,23300.0
2006-09-22 10:35:00,43.77,43.77,43.72,43.76,34500.0,27.5953,27.5953,27.5638,27.589,34500.0
2006-09-22 10:40:00,43.75,43.9,43.75,43.89,50900.0,27.5827,27.6772,27.5827,27.6709,50900.0
2006-09-22 10:45:00,43.87,44.08,43.87,44.02,90600.0,27.6583,27.7907,27.6583,27.7529,90600.0
2006-09-22 10:50:00,44.01,44.03,43.93,43.94,31600.0,27.7466,27.7592,27.6962,27.7025,31600.0
2006-09-22 10:55:00,43.95,43.95,43.91,43.92,24600.0,27.7088,27.7088,27.6835,27.6898,24600.0
2006-09-22 11:00:00,43.92,43.92,43.89,43.89,23400.0,27.6898,27.6898,27.6709,27.6709,23400.0
2006-09-22 11:05:00,43.91,43.95,43.91,43.94,14300.0,27.6835,27.7088,27.6835,27.7025,14300.0
2006-09-22 11:10:00,43.95,44.05,43.95,44.03,32400.0,27.7088,27.7718,27.7088,27.7592,32400.0
2006-09-22 11:15:00,44.03,44.04,43.99,44.02,21200.0,27.7592,27.7655,27.734,27.7529,21200.0
2006-09-22 11:20:00,44.03,44.08,44.02,44.07,20500.0,27.7592,27.7907,27.7529,27.7844,20500.0
2006-09-22 11:25:00,44.08,44.11,44.05,44.11,23000.0,27.7907,27.8096,27.7718,27.8096,23000.0
2006-09-22 11:30:00,44.1,44.17,44.1,44.15,28700.0,27.8033,27.8475,27.8033,27.8349,28700.0
2006-09-22 11:35:00,44.15,44.21,44.15,44.21,36900.0,27.8349,27.8727,27.8349,27.8727,36900.0
2006-09-22 11:40:00,44.22,44.24,44.2,44.22,22200.0,27.879,27.8916,27.8664,27.879,22200.0
2006-09-22 11:45:00,44.22,44.26,44.19,44.26,37900.0,27.879,27.9042,27.8601,27.9042,37900.0
2006-09-22 11:50:00,44.26,44.28,44.25,44.26,18700.0,27.9042,27.9168,27.8979,27.9042,18700.0
2006-09-22 11:55:00,44.27,44.32,44.27,44.3,20500.0,27.9105,27.942,27.9105,27.9294,20500.0
2006-09-22 12:00:00,44.31,44.33,44.28,44.3,54700.0,27.9357,27.9483,27.9168,27.9294,54700.0
2006-09-22 12:05:00,44.31,44.31,44.22,44.24,40000.0,27.9357,27.9357,27.879,27.8916,40000.0
2006-09-22 12:10:00,44.23,44.23,44.15,44.15,21600.0,27.8853,27.8853,27.8349,27.8349,21600.0
2006-09-22 12:15:00,44.18,44.22,44.17,44.2,14400.0,27.8538,27.879,27.8475,27.8664,14400.0
2006-09-22 12:20:00,44.21,44.21,44.18,44.19,13300.0,27.8727,27.8727,27.8538,27.8601,13300.0
2006-09-22 12:25:00,44.17,44.19,44.15,44.15,7700.0,27.8475,27.8601,27.8349,27.8349,7700.0
2006-09-22 12:30:00,44.15,44.16,44.1,44.1,16600.0,27.8349,27.8412,27.8033,27.8033,16600.0
2006-09-22 12:35:00,44.1,44.11,44.08,44.09,17400.0,27.8033,27.8096,27.7907,27.797,17400.0
2006-09-22 12:40:00,44.09,44.12,44.07,44.11,21400.0,27.797,27.8159,27.7844,27.8096,21400.0
2006-09-22 12:45:00,44.11,44.16,44.1,44.14,19700.0,27.8096,27.8412,27.8033,27.8286,19700.0
2006-09-22 12:50:00,44.13,44.13,44.11,44.11,10700.0,27.8222,27.8222,27.8096,27.8096,10700.0
2006-09-22 12:55:00,44.1,44.12,44.07,44.08,8600.0,27.8033,27.8159,27.7844,27.7907,8600.0
2006-09-22 13:00:00,44.08,44.13,44.06,44.13,17700.0,27.7907,27.8222,27.7781,27.8222,17700.0
2006-09-22 13:05:00,44.13,44.14,44.08,44.09,16200.0,27.8222,27.8286,27.7907,27.797,16200.0
2006-09-22 13:10:00,44.09,44.1,44.04,44.04,10200.0,27.797,27.8033,27.7655,27.7655,10200.0
2006-09-22 13:15:00,44.04,44.08,44.01,44.08,12900.0,27.7655,27.7907,27.7466,27.7907,12900.0
2006-09-22 13:20:00,44.08,44.11,43.99,44.11,141900.0,27.7907,27.8096,27.734,27.8096,141900.0
2006-09-22 13:25:00,44.11,44.14,44.11,44.13,21900.0,27.8096,27.8286,27.8096,27.8222,21900.0
2006-09-22 13:30:00,44.12,44.13,44.11,44.12,9400.0,27.8159,27.8222,27.8096,27.8159,9400.0
2006-09-22 13:35:00,44.13,44.17,44.08,44.08,23900.0,27.8222,27.8475,27.7907,27.7907,23900.0
2006-09-22 13:40:00,44.08,44.09,44.06,44.09,14900.0,27.7907,27.797,27.7781,27.797,14900.0
2006-09-22 13:45:00,44.09,44.11,44.08,44.08,13500.0,27.797,27.8096,27.7907,27.7907,13500.0
2006-09-22 13:50:00,44.08,44.11,44.06,44.11,13800.0,27.7907,27.8096,27.7781,27.8096,13800.0
2006-09-22 13:55:00,44.11,44.14,44.1,44.12,31300.0,27.8096,27.8286,27.8033,27.8159,31300.0
2006-09-22 14:00:00,44.11,44.12,44.09,44.1,23700.0,27.8096,27.8159,27.797,27.8033,23700.0
2006-09-22 14:05:00,44.1,44.11,44.05,44.07,12700.0,27.8033,27.8096,27.7718,27.7844,12700.0
2006-09-22 14:10:00,44.07,44.07,44.03,44.03,5400.0,27.7844,27.7844,27.7592,27.7592,5400.0
2006-09-22 14:15:00,44.03,44.07,44.02,44.03,23600.0,27.7592,27.7844,27.7529,27.7592,23600.0
2006-09-22 14:20:00,44.04,44.09,44.04,44.06,20400.0,27.7655,27.797,27.7655,27.7781,20400.0
2006-09-22 14:25:00,44.07,44.12,44.05,44.11,13800.0,27.7844,27.8159,27.7718,27.8096,13800.0
2006-09-22 14:30:00,44.12,44.13,43.99,44.01,24400.0,27.8159,27.8222,27.734,27.7466,24400.0
2006-09-22 14:35:00,44.01,44.05,44.0,44.03,15700.0,27.7466,27.7718,27.7403,27.7592,15700.0
2006-09-22 14:40:00,44.02,44.02,43.99,44.01,32000.0,27.7529,27.7529,27.734,27.7466,32000.0
2006-09-22 14:45:00,44.02,44.08,44.01,44.08,41600.0,27.7529,27.7907,27.7466,27.7907,41600.0
2006-09-22 14:50:00,44.08,44.11,44.08,44.09,22500.0,27.7907,27.8096,27.7907,27.797,22500.0
2006-09-22 14:55:00,44.1,44.1,44.05,44.1,22700.0,27.8033,27.8033,27.7718,27.8033,22700.0
2006-09-22 15:00:00,44.09,44.11,44.08,44.1,27800.0,27.797,27.8096,27.7907,27.8033,27800.0
2006-09-22 15:05:00,44.1,44.11,44.08,44.1,49700.0,27.8033,27.8096,27.7907,27.8033,49700.0
2006-09-22 15:10:00,44.1,44.11,44.07,44.11,26900.0,27.8033,27.8096,27.7844,27.8096,26900.0
2006-09-22 15:15:00,44.1,44.18,44.1,44.17,39400.0,27.8033,27.8538,27.8033,27.8475,39400.0
2006-09-22 15:20:00,44.17,44.22,44.13,44.14,21500.0,27.8475,27.879,27.8222,27.8286,21500.0
2006-09-22 15:25:00,44.14,44.18,44.13,44.17,20700.0,27.8286,27.8538,27.8222,27.8475,20700.0
2006-09-22 15:30:00,44.17,44.17,44.1,44.1,18800.0,27.8475,27.8475,27.8033,27.8033,18800.0
2006-09-22 15:35:00,44.1,44.1,44.02,44.03,37500.0,27.8033,27.8033,27.7529,27.7592,37500.0
2006-09-22 15:40:00,44.03,44.03,44.0,44.03,34200.0,27.7592,27.7592,27.7403,27.7592,34200.0
2006-09-22 15:45:00,44.02,44.06,44.01,44.04,40100.0,27.7529,27.7781,27.7466,27.7655,40100.0
2006-09-22 15:50:00,44.04,44.06,44.03,44.05,43500.0,27.7655,27.7781,27.7592,27.7718,43500.0
2006-09-22 15:55:00,44.04,44.06,44.0,44.04,73100.0,27.7655,27.7781,27.7403,27.7655,73100.0
2006-09-25 09:30:00,44.25,44.26,44.08,44.24,33700.0,27.8979,27.9042,27.7907,27.8916,33700.0
2006-09-25 09:35:00,44.23,44.23,44.11,44.16,24300.0,27.8853,27.8853,27.8096,27.8412,24300.0
2006-09-25 09:40:00,44.18,44.18,44.08,44.11,26900.0,27.8538,27.8538,27.7907,27.8096,26900.0
2006-09-25 09:45:00,44.12,44.12,44.03,44.04,33600.0,27.8159,27.8159,27.7592,27.7655,33600.0
2006-09-25 09:50:00,44.03,44.05,43.96,44.04,26900.0,27.7592,27.7718,27.7151,27.7655,26900.0
2006-09-25 09:55:00,44.04,44.06,43.92,44.0,49100.0,27.7655,27.7781,27.6898,27.7403,49100.0
2006-09-25 10:00:00,44.0,44.27,43.99,44.05,43500.0,27.7403,27.9105,27.734,27.7718,43500.0
2006-09-25 10:05:00,44.05,44.07,44.02,44.03,21900.0,27.7718,27.7844,27.7529,27.7592,21900.0
2006-09-25 10:10:00,44.02,44.02,43.91,43.94,37500.0,27.7529,27.7529,27.6835,27.7025,37500.0
2006-09-25 10:15:00,43.94,43.96,43.86,43.9,24600.0,27.7025,27.7151,27.652,27.6772,24600.0
2006-09-25 10:20:00,43.89,43.94,43.85,43.86,40100.0,27.6709,27.7025,27.6457,27.652,40100.0
2006-09-25 10:25:00,43.85,43.89,43.83,43.88,27800.0,27.6457,27.6709,27.6331,27.6646,27800.0
2006-09-25 10:30:00,43.87,43.89,43.81,43.83,24200.0,27.6583,27.6709,27.6205,27.6331,24200.0
2006-09-25 10:35:00,43.83,43.83,43.75,43.75,36400.0,27.6331,27.6331,27.5827,27.5827,36400.0
2006-09-25 10:40:00,43.76,43.77,43.7,43.7,53100.0,27.589,27.5953,27.5511,27.5511,53100.0
2006-09-25 10:45:00,43.7,43.7,43.63,43.66,29500.0,27.5511,27.5511,27.507,27.5259,29500.0
2006-09-25 10:50:00,43.66,43.77,43.65,43.68,69300.0,27.5259,27.5953,27.5196,27.5385,69300.0
2006-09-25 10:55:00,43.69,43.79,43.68,43.77,23600.0,27.5448,27.6079,27.5385,27.5953,23600.0
2006-09-25 11:00:00,43.77,43.82,43.77,43.77,16900.0,27.5953,27.6268,27.5953,27.5953,16900.0
2006-09-25 11:05:00,43.76,43.8,43.75,43.78,23300.0,27.589,27.6142,27.5827,27.6016,23300.0
2006-09-25 11:10:00,43.79,43.8,43.76,43.76,13400.0,27.6079,27.6142,27.589,27.589,13400.0
2006-09-25 11:15:00,43.76,43.77,43.71,43.71,14700.0,27.589,27.5953,27.5575,27.5575,14700.0
2006-09-25 11:20:00,43.71,43.81,43.7,43.8,23400.0,27.5575,27.6205,27.5511,27.6142,23400.0
2006-09-25 11:25:00,43.82,43.89,43.8,43.89,16900.0,27.6268,27.6709,27.6142,27.6709,16900.0
2006-09-25 11:30:00,43.88,43.94,43.88,43.92,35100.0,27.6646,27.7025,27.6646,27.6898,35100.0
2006-09-25 11:35:00,43.92,43.95,43.91,43.93,129800.0,27.6898,27.7088,27.6835,27.6962,129800.0
2006-09-25 11:40:00,43.93,43.93,43.9,43.9,44400.0,27.6962,27.6962,27.6772,27.6772,44400.0
2006-09-25 11:45:00,43.9,43.92,43.86,43.87,26300.0,27.6772,27.6898,27.652,27.6583,26300.0
2006-09-25 11:50:00,43.87,43.92,43.86,43.92,46800.0,27.6583,27.6898,27.652,27.6898,46800.0
2006-09-25 11:55:00,43.92,43.94,43.88,43.88,46300.0,27.6898,27.7025,27.6646,27.6646,46300.0
2006-09-25 12:00:00,43.88,43.88,43.8,43.8,46500.0,27.6646,27.6646,27.6142,27.6142,46500.0
2006-09-25 12:05:00,43.79,43.86,43.79,43.86,28300.0,27.6079,27.652,27.6079,27.652,28300.0
2006-09-25 12:10:00,43.86,43.88,43.86,43.86,14900.0,27.652,27.6646,27.652,27.652,14900.0
2006-09-25 12:15:00,43.85,43.87,43.83,43.87,7700.0,27.6457,27.6583,27.6331,27.6583,7700.0
2006-09-25 12:20:00,43.88,43.95,43.88,43.95,25600.0,27.6646,27.7088,27.6646,27.7088,25600.0
2006-09-25 12:25:00,43.96,44.05,43.96,44.05,18300.0,27.7151,27.7718,27.7151,27.7718,18300.0
2006-09-25 12:30:00,44.04,44.08,44.04,44.05,31900.0,27.7655,27.7907,27.7655,27.7718,31900.0
2006-09-25 12:35:00,44.05,44.08,44.03,44.05,18700.0,27.7718,27.7907,27.7592,27.7718,18700.0
2006-09-25 12:40:00,44.05,44.07,44.04,44.06,17600.0,27.7718,27.7844,27.7655,27.7781,17600.0
2006-09-25 12:45:00,44.06,44.07,44.04,44.04,15600.0,27.7781,27.7844,27.7655,27.7655,15600.0
2006-09-25 12:50:00,44.06,44.12,44.05,44.08,29900.0,27.7781,27.8159,27.7718,27.7907,29900.0
2006-09-25 12:55:00,44.08,44.13,44.03,44.12,40400.0,27.7907,27.8222,27.7592,27.8159,40400.0
2006-09-25 13:00:00,44.12,44.19,44.11,44.14,31100.0,27.8159,27.8601,27.8096,27.8286,31100.0
2006-09-25 13:05:00,44.12,44.13,44.08,44.11,8900.0,27.8159,27.8222,27.7907,27.8096,8900.0
2006-09-25 13:10:00,44.11,44.12,44.06,44.06,27400.0,27.8096,27.8159,27.7781,27.7781,27400.0
2006-09-25 13:15:00,44.06,44.09,44.04,44.05,23400.0,27.7781,27.797,27.7655,27.7718,23400.0
2006-09-25 13:20:00,44.03,44.06,44.0,44.03,26800.0,27.7592,27.7781,27.7403,27.7592,26800.0
2006-09-25 13:25:00,44.03,44.04,44.01,44.03,16900.0,27.7592,27.7655,27.7466,27.7592,16900.0
2006-09-25 13:30:00,44.03,44.08,44.03,44.06,40100.0,27.7592,27.7907,27.7592,27.7781,40100.0
2006-09-25 13:35:00,44.06,44.07,44.05,44.06,19100.0,27.7781,27.7844,27.7718,27.7781,19100.0
2006-09-25 13:40:00,44.06,44.12,44.06,44.1,25500.0,27.7781,27.8159,27.7781,27.8033,25500.0
2006-09-25 13:45:00,44.08,44.11,44.05,44.09,18400.0,27.7907,27.8096,27.7718,27.797,18400.0
2006-09-25 13:50:00,44.08,44.12,44.08,44.1,10300.0,27.7907,27.8159,27.7907,27.8033,10300.0
2006-09-25 13:55:00,44.1,44.12,44.07,44.08,8200.0,27.8033,27.8159,27.7844,27.7907,8200.0
2006-09-25 14:00:00,44.05,44.15,44.05,44.12,12400.0,27.7718,27.8349,27.7718,27.8159,12400.0
2006-09-25 14:05:00,44.12,44.2,44.11,44.19,17200.0,27.8159,27.8664,27.8096,27.8601,17200.0
2006-09-25 14:10:00,44.18,44.2,44.15,44.18,18100.0,27.8538,27.8664,27.8349,27.8538,18100.0
2006-09-25 14:15:00,44.17,44.17,44.08,44.14,24000.0,27.8475,27.8475,27.7907,27.8286,24000.0
2006-09-25 14:20:00,44.15,44.2,44.13,44.2,23600.0,27.8349,27.8664,27.8222,27.8664,23600.0
2006-09-25 14:25:00,44.2,44.24,44.16,44.16,25100.0,27.8664,27.8916,27.8412,27.8412,25100.0
2006-09-25 14:30:00,44.17,44.28,44.17,44.28,21600.0,27.8475,27.9168,27.8475,27.9168,21600.0
2006-09-25 14:35:00,44.28,44.45,44.28,44.44,28000.0,27.9168,28.024,27.9168,28.0177,28000.0
2006-09-25 14:40:00,44.43,44.47,44.41,44.45,22300.0,28.0114,28.0366,27.9988,28.024,22300.0
2006-09-25 14:45:00,44.44,44.45,44.39,44.45,19700.0,28.0177,28.024,27.9862,28.024,19700.0
2006-09-25 14:50:00,44.45,44.47,44.39,44.46,22300.0,28.024,28.0366,27.9862,28.0303,22300.0
2006-09-25 14:55:00,44.47,44.5,44.46,44.5,39500.0,28.0366,28.0555,28.0303,28.0555,39500.0
2006-09-25 15:00:00,44.5,44.53,44.48,44.5,44600.0,28.0555,28.0744,28.0429,28.0555,44600.0
2006-09-25 15:05:00,44.49,44.52,44.47,44.5,37600.0,28.0492,28.0681,28.0366,28.0555,37600.0
2006-09-25 15:10:00,44.49,44.61,44.49,44.55,36200.0,28.0492,28.1249,28.0492,28.087,36200.0
2006-09-25 15:15:00,44.54,44.62,44.52,44.55,36900.0,28.0807,28.1312,28.0681,28.087,36900.0
2006-09-25 15:20:00,44.54,44.58,44.52,44.52,16500.0,28.0807,28.106,28.0681,28.0681,16500.0
2006-09-25 15:25:00,44.51,44.55,44.5,44.53,20600.0,28.0618,28.087,28.0555,28.0744,20600.0
2006-09-25 15:30:00,44.53,44.54,44.48,44.51,27800.0,28.0744,28.0807,28.0429,28.0618,27800.0
2006-09-25 15:35:00,44.5,44.5,44.42,44.44,20400.0,28.0555,28.0555,28.0051,28.0177,20400.0
2006-09-25 15:40:00,44.44,44.52,44.42,44.51,41500.0,28.0177,28.0681,28.0051,28.0618,41500.0
2006-09-25 15:45:00,44.51,44.55,44.48,44.55,43800.0,28.0618,28.087,28.0429,28.087,43800.0
2006-09-25 15:50:00,44.54,44.56,44.48,44.48,49200.0,28.0807,28.0933,28.0429,28.0429,49200.0
2006-09-25 15:55:00,44.49,44.58,44.49,44.53,135000.0,28.0492,28.106,28.0492,28.0744,135000.0
2006-09-26 09:30:00,44.31,44.46,44.31,44.4,54200.0,27.9357,28.0303,27.9357,27.9925,54200.0
2006-09-26 09:35:00,44.44,44.44,44.32,44.39,30800.0,28.0177,28.0177,27.942,27.9862,30800.0
2006-09-26 09:40:00,44.4,44.47,44.36,44.46,82000.0,27.9925,28.0366,27.9673,28.0303,82000.0
2006-09-26 09:45:00,44.45,44.48,44.38,44.4,60900.0,28.024,28.0429,27.9799,27.9925,60900.0
2006-09-26 09:50:00,44.38,44.4,44.36,44.36,43200.0,27.9799,27.9925,27.9673,27.9673,43200.0
2006-09-26 09:55:00,44.36,44.46,44.33,44.46,29400.0,27.9673,28.0303,27.9483,28.0303,29400.0
2006-09-26 10:00:00,44.46,44.55,44.43,44.55,67800.0,28.0303,28.087,28.0114,28.087,67800.0
2006-09-26 10:05:00,44.56,44.94,44.56,44.9,79100.0,28.0933,28.3329,28.0933,28.3077,79100.0
2006-09-26 10:10:00,44.9,45.0,44.9,44.98,89600.0,28.3077,28.3707,28.3077,28.3581,89600.0
2006-09-26 10:15:00,44.99,45.01,44.95,45.0,78300.0,28.3644,28.3771,28.3392,28.3707,78300.0
2006-09-26 10:20:00,45.0,45.14,45.0,45.12,132900.0,28.3707,28.459,28.3707,28.4464,132900.0
2006-09-26 10:25:00,45.12,45.17,45.0,45.02,75200.0,28.4464,28.4779,28.3707,28.3834,75200.0
2006-09-26 10:30:00,45.02,45.05,45.0,45.04,87800.0,28.3834,28.4023,28.3707,28.396,87800.0
2006-09-26 10:35:00,45.05,45.07,45.01,45.03,33600.0,28.4023,28.4149,28.3771,28.3897,33600.0
2006-09-26 10:40:00,45.01,45.03,45.0,45.02,25800.0,28.3771,28.3897,28.3707,28.3834,25800.0
2006-09-26 10:45:00,45.02,45.03,44.92,44.92,26500.0,28.3834,28.3897,28.3203,28.3203,26500.0
2006-09-26 10:50:00,44.92,44.93,44.83,44.83,33800.0,28.3203,28.3266,28.2636,28.2636,33800.0
2006-09-26 10:55:00,44.83,44.86,44.78,44.84,27000.0,28.2636,28.2825,28.232,28.2699,27000.0
2006-09-26 11:00:00,44.85,45.01,44.84,45.0,52100.0,28.2762,28.3771,28.2699,28.3707,52100.0
2006-09-26 11:05:00,45.0,45.06,45.0,45.05,27100.0,28.3707,28.4086,28.3707,28.4023,27100.0
2006-09-26 11:10:00,45.06,45.13,45.04,45.08,34600.0,28.4086,28.4527,28.396,28.4212,34600.0
2006-09-26 11:15:00,45.09,45.12,45.05,45.06,27900.0,28.4275,28.4464,28.4023,28.4086,27900.0
2006-09-26 11:20:00,45.05,45.07,45.02,45.05,19600.0,28.4023,28.4149,28.3834,28.4023,19600.0
2006-09-26 11:25:00,45.06,45.08,45.0,45.01,30500.0,28.4086,28.4212,28.3707,28.3771,30500.0
2006-09-26 11:30:00,45.02,45.09,45.01,45.08,26600.0,28.3834,28.4275,28.3771,28.4212,26600.0
2006-09-26 11:35:00,45.08,45.12,45.07,45.09,15700.0,28.4212,28.4464,28.4149,28.4275,15700.0
2006-09-26 11:40:00,45.1,45.11,45.02,45.03,21100.0,28.4338,28.4401,28.3834,28.3897,21100.0
2006-09-26 11:45:00,45.03,45.03,44.93,44.96,20900.0,28.3897,28.3897,28.3266,28.3455,20900.0
2006-09-26 11:50:00,44.95,44.99,44.95,44.98,23500.0,28.3392,28.3644,28.3392,28.3581,23500.0
2006-09-26 11:55:00,44.98,45.0,44.9,44.9,18500.0,28.3581,28.3707,28.3077,28.3077,18500.0
2006-09-26 12:00:00,44.9,44.96,44.87,44.96,27800.0,28.3077,28.3455,28.2888,28.3455,27800.0
2006-09-26 12:05:00,44.96,45.01,44.93,45.0,34300.0,28.3455,28.3771,28.3266,28.3707,34300.0
2006-09-26 12:10:00,45.0,45.06,44.97,45.05,24500.0,28.3707,28.4086,28.3518,28.4023,24500.0
2006-09-26 12:15:00,45.04,45.05,45.01,45.05,19400.0,28.396,28.4023,28.3771,28.4023,19400.0
2006-09-26 12:20:00,45.05,45.11,45.04,45.04,17500.0,28.4023,28.4401,28.396,28.396,17500.0
2006-09-26 12:25:00,45.05,45.12,45.04,45.08,18900.0,28.4023,28.4464,28.396,28.4212,18900.0
2006-09-26 12:30:00,45.08,45.1,45.04,45.07,14200.0,28.4212,28.4338,28.396,28.4149,14200.0
2006-09-26 12:35:00,45.07,45.13,45.06,45.07,21400.0,28.4149,28.4527,28.4086,28.4149,21400.0
2006-09-26 12:40:00,45.07,45.11,45.04,45.1,19300.0,28.4149,28.4401,28.396,28.4338,19300.0
2006-09-26 12:45:00,45.1,45.15,45.09,45.09,30100.0,28.4338,28.4653,28.4275,28.4275,30100.0
2006-09-26 12:50:00,45.1,45.12,45.1,45.11,13000.0,28.4338,28.4464,28.4338,28.4401,13000.0
2006-09-26 12:55:00,45.1,45.17,45.1,45.17,27200.0,28.4338,28.4779,28.4338,28.4779,27200.0
2006-09-26 13:00:00,45.17,45.18,45.13,45.13,20300.0,28.4779,28.4842,28.4527,28.4527,20300.0
2006-09-26 13:05:00,45.13,45.13,45.1,45.11,22700.0,28.4527,28.4527,28.4338,28.4401,22700.0
2006-09-26 13:10:00,45.1,45.13,45.08,45.11,28700.0,28.4338,28.4527,28.4212,28.4401,28700.0
2006-09-26 13:15:00,45.11,45.15,45.09,45.15,25600.0,28.4401,28.4653,28.4275,28.4653,25600.0
2006-09-26 13:20:00,45.14,45.2,45.14,45.18,16300.0,28.459,28.4968,28.459,28.4842,16300.0
2006-09-26 13:25:00,45.18,45.24,45.17,45.2,16800.0,28.4842,28.5221,28.4779,28.4968,16800.0
2006-09-26 13:30:00,45.2,45.25,45.19,45.2,17600.0,28.4968,28.5284,28.4905,28.4968,17600.0
2006-09-26 13:35:00,45.2,45.2,45.15,45.16,14100.0,28.4968,28.4968,28.4653,28.4716,14100.0
2006-09-26 13:40:00,45.15,45.16,45.12,45.12,13700.0,28.4653,28.4716,28.4464,28.4464,13700.0
2006-09-26 13:45:00,45.11,45.14,45.11,45.11,13300.0,28.4401,28.459,28.4401,28.4401,13300.0
2006-09-26 13:50:00,45.11,45.21,45.11,45.2,29700.0,28.4401,28.5031,28.4401,28.4968,29700.0
2006-09-26 13:55:00,45.2,45.22,45.17,45.17,22800.0,28.4968,28.5094,28.4779,28.4779,22800.0
2006-09-26 14:00:00,45.17,45.29,45.17,45.29,45100.0,28.4779,28.5536,28.4779,28.5536,45100.0
2006-09-26 14:05:00,45.29,45.29,45.16,45.16,32500.0,28.5536,28.5536,28.4716,28.4716,32500.0
2006-09-26 14:10:00,45.16,45.17,45.13,45.16,27000.0,28.4716,28.4779,28.4527,28.4716,27000.0
2006-09-26 14:15:00,45.16,45.18,45.12,45.14,24100.0,28.4716,28.4842,28.4464,28.459,24100.0
2006-09-26 14:20:00,45.12,45.21,45.12,45.21,23700.0,28.4464,28.5031,28.4464,28.5031,23700.0
2006-09-26 14:25:00,45.22,45.26,45.21,45.21,26000.0,28.5094,28.5347,28.5031,28.5031,26000.0
2006-09-26 14:30:00,45.21,45.31,45.21,45.29,36500.0,28.5031,28.5662,28.5031,28.5536,36500.0
2006-09-26 14:35:00,45.29,45.3,45.21,45.22,28400.0,28.5536,28.5599,28.5031,28.5094,28400.0
2006-09-26 14:40:00,45.21,45.21,45.17,45.18,24200.0,28.5031,28.5031,28.4779,28.4842,24200.0
2006-09-26 14:45:00,45.18,45.19,45.12,45.13,25300.0,28.4842,28.4905,28.4464,28.4527,25300.0
2006-09-26 14:50:00,45.12,45.21,45.1,45.19,39900.0,28.4464,28.5031,28.4338,28.4905,39900.0
2006-09-26 14:55:00,45.2,45.22,45.17,45.18,24800.0,28.4968,28.5094,28.4779,28.4842,24800.0
2006-09-26 15:00:00,45.17,45.18,45.08,45.1,31500.0,28.4779,28.4842,28.4212,28.4338,31500.0
2006-09-26 15:05:00,45.1,45.15,45.08,45.11,29900.0,28.4338,28.4653,28.4212,28.4401,29900.0
2006-09-26 15:10:00,45.11,45.12,45.09,45.09,22200.0,28.4401,28.4464,28.4275,28.4275,22200.0
2006-09-26 15:15:00,45.09,45.13,45.06,45.1,22100.0,28.4275,28.4527,28.4086,28.4338,22100.0
2006-09-26 15:20:00,45.11,45.15,45.07,45.15,31300.0,28.4401,28.4653,28.4149,28.4653,31300.0
2006-09-26 15:25:00,45.15,45.17,45.13,45.16,27200.0,28.4653,28.4779,28.4527,28.4716,27200.0
2006-09-26 15:30:00,45.15,45.21,45.15,45.2,43700.0,28.4653,28.5031,28.4653,28.4968,43700.0
2006-09-26 15:35:00,45.2,45.2,45.17,45.2,24400.0,28.4968,28.4968,28.4779,28.4968,24400.0
2006-09-26 15:40:00,45.19,45.32,45.19,45.32,57200.0,28.4905,28.5725,28.4905,28.5725,57200.0
2006-09-26 15:45:00,45.32,45.33,45.28,45.28,45400.0,28.5725,28.5788,28.5473,28.5473,45400.0
2006-09-26 15:50:00,45.28,45.29,45.23,45.25,45300.0,28.5473,28.5536,28.5158,28.5284,45300.0
2006-09-26 15:55:00,45.23,45.37,45.2,45.36,165000.0,28.5158,28.604,28.4968,28.5977,165000.0
2006-09-27 09:30:00,45.11,45.24,45.07,45.18,42600.0,28.572,28.6543,28.5466,28.6163,42600.0
2006-09-27 09:35:00,45.19,45.19,45.06,45.1,20600.0,28.6226,28.6226,28.5403,28.5656,20600.0
2006-09-27 09:40:00,45.1,45.26,45.08,45.25,24600.0,28.5656,28.667,28.553,28.6606,24600.0
2006-09-27 09:45:00,45.26,45.28,45.2,45.21,23300.0,28.667,28.6796,28.629,28.6353,23300.0
2006-09-27 09:50:00,45.21,45.21,45.06,45.06,33200.0,28.6353,28.6353,28.5403,28.5403,33200.0
2006-09-27 09:55:00,45.07,45.13,45.02,45.08,24200.0,28.5466,28.5846,28.515,28.553,24200.0
2006-09-27 10:00:00,45.07,45.17,45.07,45.17,30400.0,28.5466,28.61,28.5466,28.61,30400.0
2006-09-27 10:05:00,45.17,45.25,45.13,45.19,27100.0,28.61,28.6606,28.5846,28.6226,27100.0
2006-09-27 10:10:00,45.19,45.2,45.12,45.14,21000.0,28.6226,28.629,28.5783,28.591,21000.0
2006-09-27 10:15:00,45.17,45.21,45.11,45.15,21600.0,28.61,28.6353,28.572,28.5973,21600.0
2006-09-27 10:20:00,45.15,45.19,45.13,45.16,26700.0,28.5973,28.6226,28.5846,28.6036,26700.0
2006-09-27 10:25:00,45.17,45.2,45.15,45.15,9300.0,28.61,28.629,28.5973,28.5973,9300.0
2006-09-27 10:30:00,45.15,45.28,45.15,45.28,23200.0,28.5973,28.6796,28.5973,28.6796,23200.0
2006-09-27 10:35:00,45.29,45.31,45.19,45.22,35000.0,28.686,28.6986,28.6226,28.6416,35000.0
2006-09-27 10:40:00,45.22,45.27,45.17,45.19,47200.0,28.6416,28.6733,28.61,28.6226,47200.0
2006-09-27 10:45:00,45.19,45.31,45.18,45.23,36500.0,28.6226,28.6986,28.6163,28.648,36500.0
2006-09-27 10:50:00,45.23,45.33,45.21,45.32,20900.0,28.648,28.7113,28.6353,28.705,20900.0
2006-09-27 10:55:00,45.32,45.33,45.25,45.28,26800.0,28.705,28.7113,28.6606,28.6796,26800.0
2006-09-27 11:00:00,45.35,45.37,45.21,45.26,49000.0,28.724,28.7366,28.6353,28.667,49000.0
2006-09-27 11:05:00,45.26,45.37,45.25,45.37,27700.0,28.667,28.7366,28.6606,28.7366,27700.0
2006-09-27 11:10:00,45.38,45.39,45.28,45.33,21300.0,28.743,28.7493,28.6796,28.7113,21300.0
2006-09-27 11:15:00,45.33,45.49,45.27,45.38,20300.0,28.7113,28.8127,28.6733,28.743,20300.0
2006-09-27 11:20:00,45.47,45.54,45.37,45.38,122400.0,28.8,28.8443,28.7366,28.743,122400.0
2006-09-27 11:25:00,45.39,45.42,45.36,45.39,28300.0,28.7493,28.7683,28.7303,28.7493,28300.0
2006-09-27 11:30:00,45.39,45.48,45.39,45.48,120200.0,28.7493,28.8063,28.7493,28.8063,120200.0
2006-09-27 11:35:00,45.49,45.59,45.43,45.55,81700.0,28.8127,28.876,28.7747,28.8507,81700.0
2006-09-27 11:40:00,45.55,45.56,45.43,45.46,24900.0,28.8507,28.857,28.7747,28.7937,24900.0
2006-09-27 11:45:00,45.46,45.46,45.37,45.42,57500.0,28.7937,28.7937,28.7366,28.7683,57500.0
2006-09-27 11:50:00,45.4,45.41,45.35,45.37,19500.0,28.7556,28.762,28.724,28.7366,19500.0
2006-09-27 11:55:00,45.37,45.39,45.29,45.3,14200.0,28.7366,28.7493,28.686,28.6923,14200.0
2006-09-27 12:00:00,45.3,45.32,45.27,45.28,13000.0,28.6923,28.705,28.6733,28.6796,13000.0
2006-09-27 12:05:00,45.28,45.34,45.28,45.32,29100.0,28.6796,28.7176,28.6796,28.705,29100.0
2006-09-27 12:10:00,45.31,45.33,45.23,45.26,24400.0,28.6986,28.7113,28.648,28.667,24400.0
2006-09-27 12:15:00,45.26,45.34,45.26,45.34,26000.0,28.667,28.7176,28.667,28.7176,26000.0
2006-09-27 12:20:00,45.34,45.37,45.33,45.34,19800.0,28.7176,28.7366,28.7113,28.7176,19800.0
2006-09-27 12:25:00,45.34,45.37,45.33,45.34,39600.0,28.7176,28.7366,28.7113,28.7176,39600.0
2006-09-27 12:30:00,45.33,45.39,45.3,45.34,26800.0,28.7113,28.7493,28.6923,28.7176,26800.0
2006-09-27 12:35:00,45.34,45.36,45.31,45.32,12300.0,28.7176,28.7303,28.6986,28.705,12300.0
2006-09-27 12:40:00,45.33,45.35,45.33,45.33,11400.0,28.7113,28.724,28.7113,28.7113,11400.0
2006-09-27 12:45:00,45.32,45.34,45.3,45.3,10900.0,28.705,28.7176,28.6923,28.6923,10900.0
2006-09-27 12:50:00,45.3,45.35,45.3,45.34,42500.0,28.6923,28.724,28.6923,28.7176,42500.0
2006-09-27 12:55:00,45.34,45.34,45.3,45.33,10900.0,28.7176,28.7176,28.6923,28.7113,10900.0
2006-09-27 13:00:00,45.31,45.38,45.31,45.38,27200.0,28.6986,28.743,28.6986,28.743,27200.0
2006-09-27 13:05:00,45.38,45.39,45.35,45.39,18900.0,28.743,28.7493,28.724,28.7493,18900.0
2006-09-27 13:10:00,45.39,45.4,45.35,45.35,17700.0,28.7493,28.7556,28.724,28.724,17700.0
2006-09-27 13:15:00,45.36,45.49,45.36,45.45,25000.0,28.7303,28.8127,28.7303,28.7873,25000.0
2006-09-27 13:20:00,45.45,45.47,45.44,45.45,16600.0,28.7873,28.8,28.781,28.7873,16600.0
2006-09-27 13:25:00,45.45,45.47,45.43,45.45,18500.0,28.7873,28.8,28.7747,28.7873,18500.0
2006-09-27 13:30:00,45.45,45.46,45.38,45.38,26700.0,28.7873,28.7937,28.743,28.743,26700.0
2006-09-27 13:35:00,45.38,45.41,45.36,45.4,23400.0,28.743,28.762,28.7303,28.7556,23400.0
2006-09-27 13:40:00,45.39,45.49,45.37,45.48,35900.0,28.7493,28.8127,28.7366,28.8063,35900.0
2006-09-27 13:45:00,45.48,45.5,45.38,45.39,42800.0,28.8063,28.819,28.743,28.7493,42800.0
2006-09-27 13:50:00,45.39,45.39,45.34,45.36,12700.0,28.7493,28.7493,28.7176,28.7303,12700.0
2006-09-27 13:55:00,45.34,45.42,45.34,45.38,13700.0,28.7176,28.7683,28.7176,28.743,13700.0
2006-09-27 14:00:00,45.4,45.41,45.34,45.35,19000.0,28.7556,28.762,28.7176,28.724,19000.0
2006-09-27 14:05:00,45.36,45.47,45.34,45.47,23100.0,28.7303,28.8,28.7176,28.8,23100.0
2006-09-27 14:10:00,45.47,45.47,45.35,45.37,22200.0,28.8,28.8,28.724,28.7366,22200.0
2006-09-27 14:15:00,45.37,45.37,45.34,45.36,34000.0,28.7366,28.7366,28.7176,28.7303,34000.0
2006-09-27 14:20:00,45.36,45.38,45.29,45.32,41800.0,28.7303,28.743,28.686,28.705,41800.0
2006-09-27 14:25:00,45.33,45.35,45.3,45.31,16100.0,28.7113,28.724,28.6923,28.6986,16100.0
2006-09-27 14:30:00,45.31,45.31,45.27,45.29,14600.0,28.6986,28.6986,28.6733,28.686,14600.0
2006-09-27 14:35:00,45.29,45.37,45.29,45.34,30000.0,28.686,28.7366,28.686,28.7176,30000.0
2006-09-27 14:40:00,45.32,45.35,45.27,45.3,33000.0,28.705,28.724,28.6733,28.6923,33000.0
2006-09-27 14:45:00,45.3,45.34,45.27,45.34,22600.0,28.6923,28.7176,28.6733,28.7176,22600.0
2006-09-27 14:50:00,45.34,45.41,45.34,45.41,20000.0,28.7176,28.762,28.7176,28.762,20000.0
2006-09-27 14:55:00,45.41,45.5,45.4,45.5,23100.0,28.762,28.819,28.7556,28.819,23100.0
2006-09-27 15:00:00,45.49,45.5,45.47,45.47,27400.0,28.8127,28.819,28.8,28.8,27400.0
2006-09-27 15:05:00,45.48,45.49,45.32,45.34,21300.0,28.8063,28.8127,28.705,28.7176,21300.0
2006-09-27 15:10:00,45.34,45.42,45.29,45.41,33900.0,28.7176,28.7683,28.686,28.762,33900.0
2006-09-27 15:15:00,45.41,45.52,45.4,45.41,44000.0,28.762,28.8317,28.7556,28.762,44000.0
2006-09-27 15:20:00,45.42,45.47,45.38,45.45,20500.0,28.7683,28.8,28.743,28.7873,20500.0
2006-09-27 15:25:00,45.45,45.46,45.4,45.4,52100.0,28.7873,28.7937,28.7556,28.7556,52100.0
2006-09-27 15:30:00,45.41,45.51,45.41,45.45,36000.0,28.762,28.8253,28.762,28.7873,36000.0
2006-09-27 15:35:00,45.45,45.47,45.42,45.47,203900.0,28.7873,28.8,28.7683,28.8,203900.0
2006-09-27 15:40:00,45.47,45.47,45.37,45.4,56600.0,28.8,28.8,28.7366,28.7556,56600.0
2006-09-27 15:45:00,45.4,45.43,45.38,45.4,35700.0,28.7556,28.7747,28.743,28.7556,35700.0
2006-09-27 15:50:00,45.39,45.39,45.35,45.36,38300.0,28.7493,28.7493,28.724,28.7303,38300.0
2006-09-27 15:55:00,45.36,45.38,45.28,45.35,77500.0,28.7303,28.743,28.6796,28.724,77500.0
2006-09-28 09:30:00,45.45,45.6,45.45,45.6,34800.0,28.7873,28.8823,28.7873,28.8823,34800.0
2006-09-28 09:35:00,45.6,45.69,45.53,45.64,22000.0,28.8823,28.9393,28.838,28.9077,22000.0
2006-09-28 09:40:00,45.65,45.66,45.51,45.52,28800.0,28.914,28.9203,28.8253,28.8317,28800.0
2006-09-28 09:45:00,45.53,45.54,45.44,45.45,55000.0,28.838,28.8443,28.781,28.7873,55000.0
2006-09-28 09:50:00,45.45,45.46,45.33,45.35,28200.0,28.7873,28.7937,28.7113,28.724,28200.0
2006-09-28 09:55:00,45.33,45.36,45.28,45.35,31800.0,28.7113,28.7303,28.6796,28.724,31800.0
2006-09-28 10:00:00,45.33,45.35,45.3,45.34,48300.0,28.7113,28.724,28.6923,28.7176,48300.0
2006-09-28 10:05:00,45.35,45.35,45.31,45.32,30400.0,28.724,28.724,28.6986,28.705,30400.0
2006-09-28 10:10:00,45.33,45.35,45.3,45.32,25800.0,28.7113,28.724,28.6923,28.705,25800.0
2006-09-28 10:15:00,45.32,45.4,45.31,45.32,58700.0,28.705,28.7556,28.6986,28.705,58700.0
2006-09-28 10:20:00,45.34,45.35,45.31,45.34,22400.0,28.7176,28.724,28.6986,28.7176,22400.0
2006-09-28 10:25:00,45.34,45.35,45.3,45.3,17900.0,28.7176,28.724,28.6923,28.6923,17900.0
2006-09-28 10:30:00,45.3,45.33,45.3,45.3,29400.0,28.6923,28.7113,28.6923,28.6923,29400.0
2006-09-28 10:35:00,45.31,45.31,45.25,45.26,17300.0,28.6986,28.6986,28.6606,28.667,17300.0
2006-09-28 10:40:00,45.26,45.26,45.21,45.25,24100.0,28.667,28.667,28.6353,28.6606,24100.0
2006-09-28 10:45:00,45.25,45.32,45.24,45.27,97500.0,28.6606,28.705,28.6543,28.6733,97500.0
2006-09-28 10:50:00,45.27,45.28,45.24,45.24,41700.0,28.6733,28.6796,28.6543,28.6543,41700.0
2006-09-28 10:55:00,45.26,45.3,45.25,45.3,15000.0,28.667,28.6923,28.6606,28.6923,15000.0
2006-09-28 11:00:00,45.29,45.33,45.29,45.32,13500.0,28.686,28.7113,28.686,28.705,13500.0
2006-09-28 11:05:00,45.32,45.36,45.29,45.3,27900.0,28.705,28.7303,28.686,28.6923,27900.0
2006-09-28 11:10:00,45.3,45.34,45.27,45.3,43400.0,28.6923,28.7176,28.6733,28.6923,43400.0
2006-09-28 11:15:00,45.31,45.35,45.26,45.34,80800.0,28.6986,28.724,28.667,28.7176,80800.0
2006-09-28 11:20:00,45.35,45.41,45.34,45.41,24600.0,28.724,28.762,28.7176,28.762,24600.0
2006-09-28 11:25:00,45.41,45.41,45.36,45.38,11700.0,28.762,28.762,28.7303,28.743,11700.0
2006-09-28 11:30:00,45.38,45.38,45.35,45.38,12400.0,28.743,28.743,28.724,28.743,12400.0
2006-09-28 11:35:00,45.38,45.39,45.37,45.37,7700.0,28.743,28.7493,28.7366,28.7366,7700.0
2006-09-28 11:40:00,45.37,45.38,45.3,45.3,18000.0,28.7366,28.743,28.6923,28.6923,18000.0
2006-09-28 11:45:00,45.3,45.33,45.28,45.28,30600.0,28.6923,28.7113,28.6796,28.6796,30600.0
2006-09-28 11:50:00,45.29,45.29,45.23,45.23,17200.0,28.686,28.686,28.648,28.648,17200.0
2006-09-28 11:55:00,45.24,45.25,45.2,45.2,6700.0,28.6543,28.6606,28.629,28.629,6700.0
2006-09-28 12:00:00,45.21,45.21,45.16,45.17,11700.0,28.6353,28.6353,28.6036,28.61,11700.0
2006-09-28 12:05:00,45.17,45.18,45.13,45.14,16600.0,28.61,28.6163,28.5846,28.591,16600.0
2006-09-28 12:10:00,45.15,45.19,45.13,45.17,88700.0,28.5973,28.6226,28.5846,28.61,88700.0
2006-09-28 12:15:00,45.17,45.21,45.16,45.2,19300.0,28.61,28.6353,28.6036,28.629,19300.0
2006-09-28 12:20:00,45.22,45.22,45.18,45.19,14200.0,28.6416,28.6416,28.6163,28.6226,14200.0
2006-09-28 12:25:00,45.18,45.19,45.17,45.18,15500.0,28.6163,28.6226,28.61,28.6163,15500.0
2006-09-28 12:30:00,45.18,45.21,45.16,45.18,25700.0,28.6163,28.6353,28.6036,28.6163,25700.0
2006-09-28 12:35:00,45.18,45.19,45.15,45.15,26300.0,28.6163,28.6226,28.5973,28.5973,26300.0
2006-09-28 12:40:00,45.15,45.15,45.09,45.09,18800.0,28.5973,28.5973,28.5593,28.5593,18800.0
2006-09-28 12:45:00,45.1,45.1,45.06,45.07,25400.0,28.5656,28.5656,28.5403,28.5466,25400.0
2006-09-28 12:50:00,45.07,45.2,45.07,45.2,18000.0,28.5466,28.629,28.5466,28.629,18000.0
2006-09-28 12:55:00,45.19,45.23,45.19,45.23,27500.0,28.6226,28.648,28.6226,28.648,27500.0
2006-09-28 13:00:00,45.24,45.26,45.23,45.26,32600.0,28.6543,28.667,28.648,28.667,32600.0
2006-09-28 13:05:00,45.26,45.31,45.24,45.31,53700.0,28.667,28.6986,28.6543,28.6986,53700.0
2006-09-28 13:10:00,45.29,45.31,45.29,45.3,8400.0,28.686,28.6986,28.686,28.6923,8400.0
2006-09-28 13:15:00,45.3,45.3,45.26,45.28,30800.0,28.6923,28.6923,28.667,28.6796,30800.0
2006-09-28 13:20:00,45.28,45.39,45.28,45.35,33900.0,28.6796,28.7493,28.6796,28.724,33900.0
2006-09-28 13:25:00,45.36,45.39,45.33,45.37,32400.0,28.7303,28.7493,28.7113,28.7366,32400.0
2006-09-28 13:30:00,45.35,45.43,45.3,45.43,88700.0,28.724,28.7747,28.6923,28.7747,88700.0
2006-09-28 13:35:00,45.44,45.47,45.42,45.44,37100.0,28.781,28.8,28.7683,28.781,37100.0
2006-09-28 13:40:00,45.43,45.44,45.38,45.41,42000.0,28.7747,28.781,28.743,28.762,42000.0
2006-09-28 13:45:00,45.41,45.43,45.4,45.41,27000.0,28.762,28.7747,28.7556,28.762,27000.0
2006-09-28 13:50:00,45.41,45.49,45.4,45.48,22200.0,28.762,28.8127,28.7556,28.8063,22200.0
2006-09-28 13:55:00,45.48,45.48,45.41,45.41,19000.0,28.8063,28.8063,28.762,28.762,19000.0
2006-09-28 14:00:00,45.42,45.43,45.39,45.4,31900.0,28.7683,28.7747,28.7493,28.7556,31900.0
2006-09-28 14:05:00,45.4,45.45,45.4,45.45,21300.0,28.7556,28.7873,28.7556,28.7873,21300.0
2006-09-28 14:10:00,45.45,45.5,45.42,45.46,42500.0,28.7873,28.819,28.7683,28.7937,42500.0
2006-09-28 14:15:00,45.47,45.49,45.46,45.47,13200.0,28.8,28.8127,28.7937,28.8,13200.0
2006-09-28 14:20:00,45.48,45.48,45.43,45.43,17600.0,28.8063,28.8063,28.7747,28.7747,17600.0
2006-09-28 14:25:00,45.44,45.47,45.42,45.45,24500.0,28.781,28.8,28.7683,28.7873,24500.0
2006-09-28 14:30:00,45.45,45.45,45.38,45.4,41500.0,28.7873,28.7873,28.743,28.7556,41500.0
2006-09-28 14:35:00,45.4,45.45,45.39,45.44,19400.0,28.7556,28.7873,28.7493,28.781,19400.0
2006-09-28 14:40:00,45.43,45.55,45.43,45.48,65600.0,28.7747,28.8507,28.7747,28.8063,65600.0
2006-09-28 14:45:00,45.48,45.5,45.47,45.5,62200.0,28.8063,28.819,28.8,28.819,62200.0
2006-09-28 14:50:00,45.51,45.53,45.48,45.52,12800.0,28.8253,28.838,28.8063,28.8317,12800.0
2006-09-28 14:55:00,45.53,45.56,45.52,45.54,19200.0,28.838,28.857,28.8317,28.8443,19200.0
2006-09-28 15:00:00,45.53,45.55,45.53,45.54,21300.0,28.838,28.8507,28.838,28.8443,21300.0
2006-09-28 15:05:00,45.54,45.55,45.42,45.44,54500.0,28.8443,28.8507,28.7683,28.781,54500.0
2006-09-28 15:10:00,45.43,45.45,45.42,45.44,16300.0,28.7747,28.7873,28.7683,28.781,16300.0
2006-09-28 15:15:00,45.45,45.46,45.43,45.45,32500.0,28.7873,28.7937,28.7747,28.7873,32500.0
2006-09-28 15:20:00,45.46,45.49,45.44,45.46,29100.0,28.7937,28.8127,28.781,28.7937,29100.0
2006-09-28 15:25:00,45.48,45.48,45.4,45.4,20600.0,28.8063,28.8063,28.7556,28.7556,20600.0
2006-09-28 15:30:00,45.4,45.44,45.39,45.42,17000.0,28.7556,28.781,28.7493,28.7683,17000.0
2006-09-28 15:35:00,45.42,45.43,45.4,45.4,14000.0,28.7683,28.7747,28.7556,28.7556,14000.0
2006-09-28 15:40:00,45.4,45.44,45.4,45.43,38600.0,28.7556,28.781,28.7556,28.7747,38600.0
2006-09-28 15:45:00,45.43,45.46,45.39,45.41,75200.0,28.7747,28.7937,28.7493,28.762,75200.0
2006-09-28 15:50:00,45.4,45.45,45.4,45.44,37900.0,28.7556,28.7873,28.7556,28.781,37900.0
2006-09-28 15:55:00,45.44,45.47,45.38,45.38,51400.0,28.781,28.8,28.743,28.743,51400.0
2006-09-29 09:30:00,45.15,45.23,45.14,45.14,53200.0,28.5973,28.648,28.591,28.591,53200.0
2006-09-29 09:35:00,45.14,45.16,45.04,45.1,25300.0,28.591,28.6036,28.5276,28.5656,25300.0
2006-09-29 09:40:00,45.11,45.13,45.0,45.07,21300.0,28.572,28.5846,28.5023,28.5466,21300.0
2006-09-29 09:45:00,45.07,45.09,45.01,45.09,20600.0,28.5466,28.5593,28.5086,28.5593,20600.0
2006-09-29 09:50:00,45.09,45.09,45.0,45.0,30700.0,28.5593,28.5593,28.5023,28.5023,30700.0
2006-09-29 09:55:00,45.02,45.05,44.95,44.96,30200.0,28.515,28.534,28.4706,28.477,30200.0
2006-09-29 10:00:00,44.96,45.17,44.96,45.09,45800.0,28.477,28.61,28.477,28.5593,45800.0
2006-09-29 10:05:00,45.11,45.15,45.09,45.14,21600.0,28.572,28.5973,28.5593,28.591,21600.0
2006-09-29 10:10:00,45.14,45.14,45.06,45.12,18700.0,28.591,28.591,28.5403,28.5783,18700.0
2006-09-29 10:15:00,45.12,45.15,45.1,45.13,14400.0,28.5783,28.5973,28.5656,28.5846,14400.0
2006-09-29 10:20:00,45.13,45.15,45.04,45.06,83000.0,28.5846,28.5973,28.5276,28.5403,83000.0
2006-09-29 10:25:00,45.06,45.1,44.98,45.01,19900.0,28.5403,28.5656,28.4896,28.5086,19900.0
2006-09-29 10:30:00,45.0,45.05,44.95,44.99,26500.0,28.5023,28.534,28.4706,28.496,26500.0
2006-09-29 10:35:00,44.99,45.02,44.91,44.91,20000.0,28.496,28.515,28.4453,28.4453,20000.0
2006-09-29 10:40:00,44.91,44.95,44.91,44.92,13400.0,28.4453,28.4706,28.4453,28.4516,13400.0
2006-09-29 10:45:00,44.92,45.02,44.91,44.97,27400.0,28.4516,28.515,28.4453,28.4833,27400.0
2006-09-29 10:50:00,44.97,45.0,44.87,44.91,70200.0,28.4833,28.5023,28.42,28.4453,70200.0
2006-09-29 10:55:00,44.91,44.94,44.91,44.92,15500.0,28.4453,28.4643,28.4453,28.4516,15500.0
2006-09-29 11:00:00,44.92,45.01,44.92,44.99,14600.0,28.4516,28.5086,28.4516,28.496,14600.0
2006-09-29 11:05:00,44.99,45.02,44.97,45.01,19000.0,28.496,28.515,28.4833,28.5086,19000.0
2006-09-29 11:10:00,45.01,45.03,44.99,45.01,15400.0,28.5086,28.5213,28.496,28.5086,15400.0
2006-09-29 11:15:00,45.01,45.04,45.0,45.03,13200.0,28.5086,28.5276,28.5023,28.5213,13200.0
2006-09-29 11:20:00,45.03,45.05,45.02,45.03,13100.0,28.5213,28.534,28.515,28.5213,13100.0
2006-09-29 11:25:00,45.02,45.04,44.96,44.97,57400.0,28.515,28.5276,28.477,28.4833,57400.0
2006-09-29 11:30:00,44.97,45.02,44.96,45.02,14400.0,28.4833,28.515,28.477,28.515,14400.0
2006-09-29 11:35:00,45.01,45.08,45.01,45.07,23200.0,28.5086,28.553,28.5086,28.5466,23200.0
2006-09-29 11:40:00,45.06,45.07,45.04,45.05,10900.0,28.5403,28.5466,28.5276,28.534,10900.0
2006-09-29 11:45:00,45.05,45.08,45.05,45.08,12000.0,28.534,28.553,28.534,28.553,12000.0
2006-09-29 11:50:00,45.08,45.1,45.06,45.06,13900.0,28.553,28.5656,28.5403,28.5403,13900.0
2006-09-29 11:55:00,45.07,45.08,45.04,45.05,14700.0,28.5466,28.553,28.5276,28.534,14700.0
2006-09-29 12:00:00,45.05,45.06,45.04,45.05,13900.0,28.534,28.5403,28.5276,28.534,13900.0
2006-09-29 12:05:00,45.05,45.05,45.03,45.03,12200.0,28.534,28.534,28.5213,28.5213,12200.0
2006-09-29 12:10:00,45.03,45.04,45.02,45.02,20200.0,28.5213,28.5276,28.515,28.515,20200.0
2006-09-29 12:15:00,45.0,45.02,45.0,45.02,9900.0,28.5023,28.515,28.5023,28.515,9900.0
2006-09-29 12:20:00,45.01,45.02,44.99,44.99,11500.0,28.5086,28.515,28.496,28.496,11500.0
2006-09-29 12:25:00,45.0,45.04,45.0,45.04,12400.0,28.5023,28.5276,28.5023,28.5276,12400.0
2006-09-29 12:30:00,45.03,45.04,45.02,45.04,4300.0,28.5213,28.5276,28.515,28.5276,4300.0
2006-09-29 12:35:00,45.04,45.04,45.02,45.03,12700.0,28.5276,28.5276,28.515,28.5213,12700.0
2006-09-29 12:40:00,45.03,45.04,45.01,45.02,10300.0,28.5213,28.5276,28.5086,28.515,10300.0
2006-09-29 12:45:00,45.02,45.03,45.02,45.03,5200.0,28.515,28.5213,28.515,28.5213,5200.0
2006-09-29 12:50:00,45.02,45.04,45.01,45.04,12700.0,28.515,28.5276,28.5086,28.5276,12700.0
2006-09-29 12:55:00,45.04,45.07,45.04,45.05,8700.0,28.5276,28.5466,28.5276,28.534,8700.0
2006-09-29 13:00:00,45.05,45.07,45.05,45.06,12000.0,28.534,28.5466,28.534,28.5403,12000.0
2006-09-29 13:05:00,45.06,45.06,45.05,45.05,23900.0,28.5403,28.5403,28.534,28.534,23900.0
2006-09-29 13:10:00,45.06,45.07,45.04,45.05,16000.0,28.5403,28.5466,28.5276,28.534,16000.0
2006-09-29 13:15:00,45.06,45.06,45.05,45.06,10300.0,28.5403,28.5403,28.534,28.5403,10300.0
2006-09-29 13:20:00,45.06,45.07,44.97,44.97,20600.0,28.5403,28.5466,28.4833,28.4833,20600.0
2006-09-29 13:25:00,44.95,44.95,44.86,44.88,14500.0,28.4706,28.4706,28.4136,28.4263,14500.0
2006-09-29 13:30:00,44.88,44.91,44.87,44.89,11900.0,28.4263,28.4453,28.42,28.4326,11900.0
2006-09-29 13:35:00,44.88,44.92,44.86,44.9,21300.0,28.4263,28.4516,28.4136,28.439,21300.0
2006-09-29 13:40:00,44.9,44.92,44.86,44.86,9600.0,28.439,28.4516,28.4136,28.4136,9600.0
2006-09-29 13:45:00,44.84,44.89,44.84,44.89,6000.0,28.401,28.4326,28.401,28.4326,6000.0
2006-09-29 13:50:00,44.89,44.9,44.86,44.88,13800.0,28.4326,28.439,28.4136,28.4263,13800.0
2006-09-29 13:55:00,44.89,44.91,44.85,44.85,12100.0,28.4326,28.4453,28.4073,28.4073,12100.0
2006-09-29 14:00:00,44.85,44.93,44.85,44.9,16100.0,28.4073,28.458,28.4073,28.439,16100.0
2006-09-29 14:05:00,44.9,44.91,44.87,44.91,12300.0,28.439,28.4453,28.42,28.4453,12300.0
2006-09-29 14:10:00,44.91,44.94,44.89,44.93,8400.0,28.4453,28.4643,28.4326,28.458,8400.0
2006-09-29 14:15:00,44.93,44.94,44.9,44.91,10100.0,28.458,28.4643,28.439,28.4453,10100.0
2006-09-29 14:20:00,44.9,44.92,44.9,44.91,6800.0,28.439,28.4516,28.439,28.4453,6800.0
2006-09-29 14:25:00,44.92,44.95,44.91,44.95,20200.0,28.4516,28.4706,28.4453,28.4706,20200.0
2006-09-29 14:30:00,44.95,44.95,44.93,44.95,11900.0,28.4706,28.4706,28.458,28.4706,11900.0
2006-09-29 14:35:00,44.95,45.0,44.95,44.99,18000.0,28.4706,28.5023,28.4706,28.496,18000.0
2006-09-29 14:40:00,44.99,45.02,44.97,45.02,21300.0,28.496,28.515,28.4833,28.515,21300.0
2006-09-29 14:45:00,45.02,45.02,45.0,45.0,8300.0,28.515,28.515,28.5023,28.5023,8300.0
2006-09-29 14:50:00,45.01,45.02,44.99,45.0,16200.0,28.5086,28.515,28.496,28.5023,16200.0
2006-09-29 14:55:00,44.99,45.03,44.98,45.03,27800.0,28.496,28.5213,28.4896,28.5213,27800.0
2006-09-29 15:00:00,45.03,45.04,44.99,45.04,17800.0,28.5213,28.5276,28.496,28.5276,17800.0
2006-09-29 15:05:00,45.03,45.09,45.03,45.06,26500.0,28.5213,28.5593,28.5213,28.5403,26500.0
2006-09-29 15:10:00,45.08,45.09,45.01,45.01,34300.0,28.553,28.5593,28.5086,28.5086,34300.0
2006-09-29 15:15:00,45.01,45.06,44.99,45.06,27600.0,28.5086,28.5403,28.496,28.5403,27600.0
2006-09-29 15:20:00,45.08,45.08,45.03,45.03,16600.0,28.553,28.553,28.5213,28.5213,16600.0
2006-09-29 15:25:00,45.03,45.05,45.01,45.03,15900.0,28.5213,28.534,28.5086,28.5213,15900.0
2006-09-29 15:30:00,45.03,45.03,44.98,44.98,12200.0,28.5213,28.5213,28.4896,28.4896,12200.0
2006-09-29 15:35:00,44.99,45.0,44.96,44.96,25700.0,28.496,28.5023,28.477,28.477,25700.0
2006-09-29 15:40:00,44.97,44.97,44.9,44.9,16600.0,28.4833,28.4833,28.439,28.439,16600.0
2006-09-29 15:45:00,44.9,44.95,44.9,44.94,24900.0,28.439,28.4706,28.439,28.4643,24900.0
2006-09-29 15:50:00,44.94,44.95,44.89,44.89,30200.0,28.4643,28.4706,28.4326,28.4326,30200.0
2006-09-29 15:55:00,44.89,44.91,44.87,44.89,35900.0,28.4326,28.4453,28.42,28.4326,35900.0
2006-10-02 09:35:00,44.8,44.8,44.63,44.63,68200.0,28.3756,28.3756,28.2679,28.2679,68200.0
2006-10-02 09:40:00,44.6,44.61,44.41,44.46,34300.0,28.2489,28.2553,28.1286,28.1603,34300.0
2006-10-02 09:45:00,44.47,44.5,44.34,44.41,53100.0,28.1666,28.1856,28.0843,28.1286,53100.0
2006-10-02 09:50:00,44.43,44.43,44.32,44.37,29000.0,28.1413,28.1413,28.0716,28.1033,29000.0
2006-10-02 09:55:00,44.38,44.53,44.38,44.53,20700.0,28.1096,28.2046,28.1096,28.2046,20700.0
2006-10-02 10:00:00,44.53,44.61,44.5,44.61,29800.0,28.2046,28.2553,28.1856,28.2553,29800.0
2006-10-02 10:05:00,44.61,44.67,44.6,44.63,18400.0,28.2553,28.2933,28.2489,28.2679,18400.0
2006-10-02 10:10:00,44.64,44.65,44.59,44.61,18900.0,28.2743,28.2806,28.2426,28.2553,18900.0
2006-10-02 10:15:00,44.61,44.64,44.52,44.64,23900.0,28.2553,28.2743,28.1983,28.2743,23900.0
2006-10-02 10:20:00,44.64,44.75,44.64,44.73,34300.0,28.2743,28.344,28.2743,28.3313,34300.0
2006-10-02 10:25:00,44.75,44.8,44.73,44.8,20800.0,28.344,28.3756,28.3313,28.3756,20800.0
2006-10-02 10:30:00,44.81,44.94,44.8,44.87,21400.0,28.382,28.4643,28.3756,28.42,21400.0
2006-10-02 10:35:00,44.89,44.95,44.86,44.95,25900.0,28.4326,28.4706,28.4136,28.4706,25900.0
2006-10-02 10:40:00,44.93,45.03,44.93,44.95,32500.0,28.458,28.5213,28.458,28.4706,32500.0
2006-10-02 10:45:00,44.96,45.03,44.95,45.01,19400.0,28.477,28.5213,28.4706,28.5086,19400.0
2006-10-02 10:50:00,45.01,45.01,44.95,44.97,20700.0,28.5086,28.5086,28.4706,28.4833,20700.0
2006-10-02 10:55:00,44.97,45.11,44.97,45.1,42700.0,28.4833,28.572,28.4833,28.5656,42700.0
2006-10-02 11:00:00,45.07,45.1,45.07,45.1,20900.0,28.5466,28.5656,28.5466,28.5656,20900.0
2006-10-02 11:05:00,45.1,45.15,45.09,45.14,35700.0,28.5656,28.5973,28.5593,28.591,35700.0
2006-10-02 11:10:00,45.13,45.18,45.11,45.17,25300.0,28.5846,28.6163,28.572,28.61,25300.0
2006-10-02 11:15:00,45.17,45.19,45.15,45.19,28500.0,28.61,28.6226,28.5973,28.6226,28500.0
2006-10-02 11:20:00,45.2,45.24,45.19,45.24,26800.0,28.629,28.6543,28.6226,28.6543,26800.0
2006-10-02 11:25:00,45.24,45.26,45.2,45.23,28000.0,28.6543,28.667,28.629,28.648,28000.0
2006-10-02 11:30:00,45.23,45.36,45.23,45.35,28900.0,28.648,28.7303,28.648,28.724,28900.0
2006-10-02 11:35:00,45.35,45.38,45.32,45.35,25100.0,28.724,28.743,28.705,28.724,25100.0
2006-10-02 11:40:00,45.34,45.43,45.32,45.43,32500.0,28.7176,28.7747,28.705,28.7747,32500.0
2006-10-02 11:45:00,45.43,45.46,45.42,45.43,26700.0,28.7747,28.7937,28.7683,28.7747,26700.0
2006-10-02 11:50:00,45.42,45.44,45.39,45.44,19300.0,28.7683,28.781,28.7493,28.781,19300.0
2006-10-02 11:55:00,45.44,45.44,45.37,45.41,21200.0,28.781,28.781,28.7366,28.762,21200.0
2006-10-02 12:00:00,45.4,45.41,45.32,45.37,48900.0,28.7556,28.762,28.705,28.7366,48900.0
2006-10-02 12:05:00,45.39,45.43,45.37,45.39,20300.0,28.7493,28.7747,28.7366,28.7493,20300.0
2006-10-02 12:10:00,45.39,45.42,45.35,45.35,25700.0,28.7493,28.7683,28.724,28.724,25700.0
2006-10-02 12:15:00,45.35,45.36,45.31,45.33,18000.0,28.724,28.7303,28.6986,28.7113,18000.0
2006-10-02 12:20:00,45.34,45.35,45.32,45.33,12800.0,28.7176,28.724,28.705,28.7113,12800.0
2006-10-02 12:25:00,45.32,45.33,45.27,45.29,16600.0,28.705,28.7113,28.6733,28.686,16600.0
2006-10-02 12:30:00,45.28,45.33,45.28,45.31,22900.0,28.6796,28.7113,28.6796,28.6986,22900.0
2006-10-02 12:35:00,45.32,45.33,45.29,45.3,13000.0,28.705,28.7113,28.686,28.6923,13000.0
2006-10-02 12:40:00,45.31,45.37,45.31,45.36,7300.0,28.6986,28.7366,28.6986,28.7303,7300.0
2006-10-02 12:45:00,45.37,45.37,45.34,45.37,14500.0,28.7366,28.7366,28.7176,28.7366,14500.0
2006-10-02 12:50:00,45.36,45.39,45.35,45.38,19000.0,28.7303,28.7493,28.724,28.743,19000.0
2006-10-02 12:55:00,45.39,45.39,45.35,45.36,16300.0,28.7493,28.7493,28.724,28.7303,16300.0
2006-10-02 13:00:00,45.35,45.35,45.28,45.29,20700.0,28.724,28.724,28.6796,28.686,20700.0
2006-10-02 13:05:00,45.3,45.3,45.24,45.25,23600.0,28.6923,28.6923,28.6543,28.6606,23600.0
2006-10-02 13:10:00,45.25,45.33,45.25,45.33,14100.0,28.6606,28.7113,28.6606,28.7113,14100.0
2006-10-02 13:15:00,45.31,45.33,45.29,45.3,10900.0,28.6986,28.7113,28.686,28.6923,10900.0
2006-10-02 13:20:00,45.3,45.3,45.25,45.25,15000.0,28.6923,28.6923,28.6606,28.6606,15000.0
2006-10-02 13:25:00,45.25,45.3,45.25,45.27,18200.0,28.6606,28.6923,28.6606,28.6733,18200.0
2006-10-02 13:30:00,45.28,45.28,45.25,45.25,12700.0,28.6796,28.6796,28.6606,28.6606,12700.0
2006-10-02 13:35:00,45.24,45.25,45.16,45.21,28400.0,28.6543,28.6606,28.6036,28.6353,28400.0
2006-10-02 13:40:00,45.19,45.19,45.11,45.12,23100.0,28.6226,28.6226,28.572,28.5783,23100.0
2006-10-02 13:45:00,45.13,45.16,45.06,45.08,75300.0,28.5846,28.6036,28.5403,28.553,75300.0
2006-10-02 13:50:00,45.06,45.08,45.0,45.0,57200.0,28.5403,28.553,28.5023,28.5023,57200.0
2006-10-02 13:55:00,45.0,45.03,44.98,45.03,28500.0,28.5023,28.5213,28.4896,28.5213,28500.0
2006-10-02 14:00:00,45.01,45.05,44.99,45.05,21600.0,28.5086,28.534,28.496,28.534,21600.0
2006-10-02 14:05:00,45.05,45.05,45.01,45.04,17600.0,28.534,28.534,28.5086,28.5276,17600.0
2006-10-02 14:10:00,45.05,45.13,45.05,45.13,26500.0,28.534,28.5846,28.534,28.5846,26500.0
2006-10-02 14:15:00,45.13,45.18,45.12,45.17,24000.0,28.5846,28.6163,28.5783,28.61,24000.0
2006-10-02 14:20:00,45.17,45.22,45.14,45.21,34300.0,28.61,28.6416,28.591,28.6353,34300.0
2006-10-02 14:25:00,45.21,45.22,45.15,45.2,16800.0,28.6353,28.6416,28.5973,28.629,16800.0
2006-10-02 14:30:00,45.2,45.21,45.19,45.21,18200.0,28.629,28.6353,28.6226,28.6353,18200.0
2006-10-02 14:35:00,45.21,45.25,45.19,45.25,30500.0,28.6353,28.6606,28.6226,28.6606,30500.0
2006-10-02 14:40:00,45.25,45.32,45.22,45.3,50400.0,28.6606,28.705,28.6416,28.6923,50400.0
2006-10-02 14:45:00,45.3,45.34,45.3,45.34,28600.0,28.6923,28.7176,28.6923,28.7176,28600.0
2006-10-02 14:50:00,45.34,45.34,45.22,45.25,28500.0,28.7176,28.7176,28.6416,28.6606,28500.0
2006-10-02 14:55:00,45.25,45.25,45.21,45.25,21100.0,28.6606,28.6606,28.6353,28.6606,21100.0
2006-10-02 15:00:00,45.25,45.27,45.18,45.18,24500.0,28.6606,28.6733,28.6163,28.6163,24500.0
2006-10-02 15:05:00,45.16,45.19,45.06,45.06,19100.0,28.6036,28.6226,28.5403,28.5403,19100.0
2006-10-02 15:10:00,45.06,45.06,45.02,45.04,21000.0,28.5403,28.5403,28.515,28.5276,21000.0
2006-10-02 15:15:00,45.04,45.18,45.04,45.18,20700.0,28.5276,28.6163,28.5276,28.6163,20700.0
2006-10-02 15:20:00,45.18,45.18,45.12,45.15,21200.0,28.6163,28.6163,28.5783,28.5973,21200.0
2006-10-02 15:25:00,45.15,45.29,45.14,45.29,23300.0,28.5973,28.686,28.591,28.686,23300.0
2006-10-02 15:30:00,45.29,45.38,45.28,45.38,30800.0,28.686,28.743,28.6796,28.743,30800.0
2006-10-02 15:35:00,45.37,45.38,45.32,45.34,32500.0,28.7366,28.743,28.705,28.7176,32500.0
2006-10-02 15:40:00,45.35,45.35,45.29,45.31,29600.0,28.724,28.724,28.686,28.6986,29600.0
2006-10-02 15:45:00,45.31,45.35,45.3,45.35,32400.0,28.6986,28.724,28.6923,28.724,32400.0
2006-10-02 15:50:00,45.34,45.34,45.26,45.28,40300.0,28.7176,28.7176,28.667,28.6796,40300.0
2006-10-02 15:55:00,45.27,45.28,45.21,45.21,34600.0,28.6733,28.6796,28.6353,28.6353,34600.0
2006-10-03 09:30:00,45.2,45.21,45.0,45.0,42800.0,28.629,28.6353,28.5023,28.5023,42800.0
2006-10-03 09:35:00,45.0,45.05,44.77,44.77,91200.0,28.5023,28.534,28.3566,28.3566,91200.0
2006-10-03 09:40:00,44.79,44.79,44.57,44.63,48900.0,28.3693,28.3693,28.2299,28.2679,48900.0
2006-10-03 09:45:00,44.62,44.71,44.58,44.58,50500.0,28.2616,28.3186,28.2363,28.2363,50500.0
2006-10-03 09:50:00,44.6,44.68,44.57,44.6,43300.0,28.2489,28.2996,28.2299,28.2489,43300.0
2006-10-03 09:55:00,44.61,44.7,44.6,44.63,38000.0,28.2553,28.3123,28.2489,28.2679,38000.0
2006-10-03 10:00:00,44.63,44.83,44.6,44.81,85000.0,28.2679,28.3946,28.2489,28.382,85000.0
2006-10-03 10:05:00,44.82,44.85,44.75,44.82,40300.0,28.3883,28.4073,28.344,28.3883,40300.0
2006-10-03 10:10:00,44.82,44.82,44.75,44.81,30800.0,28.3883,28.3883,28.344,28.382,30800.0
2006-10-03 10:15:00,44.8,44.9,44.77,44.9,18400.0,28.3756,28.439,28.3566,28.439,18400.0
2006-10-03 10:20:00,44.92,44.93,44.85,44.88,13900.0,28.4516,28.458,28.4073,28.4263,13900.0
2006-10-03 10:25:00,44.89,44.99,44.89,44.94,17100.0,28.4326,28.496,28.4326,28.4643,17100.0
2006-10-03 10:30:00,44.94,45.01,44.93,45.01,10500.0,28.4643,28.5086,28.458,28.5086,10500.0
2006-10-03 10:35:00,45.01,45.03,44.99,45.01,10100.0,28.5086,28.5213,28.496,28.5086,10100.0
2006-10-03 10:40:00,45.01,45.03,44.99,45.01,15700.0,28.5086,28.5213,28.496,28.5086,15700.0
2006-10-03 10:45:00,45.01,45.07,45.01,45.05,20900.0,28.5086,28.5466,28.5086,28.534,20900.0
2006-10-03 10:50:00,45.04,45.14,45.02,45.04,19700.0,28.5276,28.591,28.515,28.5276,19700.0
2006-10-03 10:55:00,45.05,45.13,45.05,45.13,29400.0,28.534,28.5846,28.534,28.5846,29400.0
2006-10-03 11:00:00,45.13,45.14,45.09,45.13,25500.0,28.5846,28.591,28.5593,28.5846,25500.0
2006-10-03 11:05:00,45.13,45.21,45.1,45.2,20600.0,28.5846,28.6353,28.5656,28.629,20600.0
2006-10-03 11:10:00,45.2,45.26,45.18,45.26,33400.0,28.629,28.667,28.6163,28.667,33400.0
2006-10-03 11:15:00,45.25,45.39,45.25,45.39,29200.0,28.6606,28.7493,28.6606,28.7493,29200.0
2006-10-03 11:20:00,45.39,45.48,45.38,45.48,30500.0,28.7493,28.8063,28.743,28.8063,30500.0
2006-10-03 11:25:00,45.49,45.56,45.48,45.52,23300.0,28.8127,28.857,28.8063,28.8317,23300.0
2006-10-03 11:30:00,45.51,45.59,45.51,45.51,19800.0,28.8253,28.876,28.8253,28.8253,19800.0
2006-10-03 11:35:00,45.52,45.52,45.48,45.49,25100.0,28.8317,28.8317,28.8063,28.8127,25100.0
2006-10-03 11:40:00,45.48,45.49,45.37,45.37,24700.0,28.8063,28.8127,28.7366,28.7366,24700.0
2006-10-03 11:45:00,45.37,45.44,45.36,45.39,30600.0,28.7366,28.781,28.7303,28.7493,30600.0
2006-10-03 11:50:00,45.36,45.36,45.25,45.31,23800.0,28.7303,28.7303,28.6606,28.6986,23800.0
2006-10-03 11:55:00,45.31,45.35,45.26,45.29,19800.0,28.6986,28.724,28.667,28.686,19800.0
2006-10-03 12:00:00,45.29,45.33,45.26,45.33,15600.0,28.686,28.7113,28.667,28.7113,15600.0
2006-10-03 12:05:00,45.33,45.43,45.32,45.4,27900.0,28.7113,28.7747,28.705,28.7556,27900.0
2006-10-03 12:10:00,45.41,45.49,45.39,45.49,23700.0,28.762,28.8127,28.7493,28.8127,23700.0
2006-10-03 12:15:00,45.49,45.61,45.49,45.61,65700.0,28.8127,28.8887,28.8127,28.8887,65700.0
2006-10-03 12:20:00,45.6,45.62,45.57,45.61,53600.0,28.8823,28.895,28.8633,28.8887,53600.0
2006-10-03 12:25:00,45.61,45.62,45.56,45.58,64500.0,28.8887,28.895,28.857,28.8697,64500.0
2006-10-03 12:30:00,45.57,45.65,45.57,45.62,49900.0,28.8633,28.914,28.8633,28.895,49900.0
2006-10-03 12:35:00,45.61,45.67,45.55,45.59,47800.0,28.8887,28.9267,28.8507,28.876,47800.0
2006-10-03 12:40:00,45.6,45.6,45.53,45.55,24600.0,28.8823,28.8823,28.838,28.8507,24600.0
2006-10-03 12:45:00,45.55,45.61,45.52,45.52,26800.0,28.8507,28.8887,28.8317,28.8317,26800.0
2006-10-03 12:50:00,45.53,45.6,45.53,45.54,28000.0,28.838,28.8823,28.838,28.8443,28000.0
2006-10-03 12:55:00,45.53,45.6,45.52,45.6,18700.0,28.838,28.8823,28.8317,28.8823,18700.0
2006-10-03 13:00:00,45.6,45.65,45.56,45.57,15400.0,28.8823,28.914,28.857,28.8633,15400.0
2006-10-03 13:05:00,45.57,45.57,45.49,45.5,4800.0,28.8633,28.8633,28.8127,28.819,4800.0
2006-10-03 13:10:00,45.5,45.51,45.42,45.42,5200.0,28.819,28.8253,28.7683,28.7683,5200.0
2006-10-03 13:15:00,45.42,45.44,45.38,45.39,14600.0,28.7683,28.781,28.743,28.7493,14600.0
2006-10-03 13:20:00,45.4,45.48,45.39,45.47,17700.0,28.7556,28.8063,28.7493,28.8,17700.0
2006-10-03 13:25:00,45.48,45.52,45.47,45.49,18900.0,28.8063,28.8317,28.8,28.8127,18900.0
2006-10-03 13:30:00,45.49,45.54,45.49,45.54,9100.0,28.8127,28.8443,28.8127,28.8443,9100.0
2006-10-03 13:35:00,45.54,45.55,45.51,45.55,17000.0,28.8443,28.8507,28.8253,28.8507,17000.0
2006-10-03 13:40:00,45.56,45.65,45.56,45.62,26400.0,28.857,28.914,28.857,28.895,26400.0
2006-10-03 13:45:00,45.62,45.7,45.61,45.66,30700.0,28.895,28.9457,28.8887,28.9203,30700.0
2006-10-03 13:50:00,45.66,45.73,45.63,45.7,32700.0,28.9203,28.9647,28.9013,28.9457,32700.0
2006-10-03 13:55:00,45.69,45.73,45.69,45.71,19600.0,28.9393,28.9647,28.9393,28.952,19600.0
2006-10-03 14:00:00,45.73,45.85,45.72,45.85,128000.0,28.9647,29.0407,28.9583,29.0407,128000.0
2006-10-03 14:05:00,45.85,45.85,45.76,45.77,31500.0,29.0407,29.0407,28.9837,28.99,31500.0
2006-10-03 14:10:00,45.78,45.79,45.71,45.77,26500.0,28.9963,29.0027,28.952,28.99,26500.0
2006-10-03 14:15:00,45.75,45.76,45.7,45.74,15500.0,28.9773,28.9837,28.9457,28.971,15500.0
2006-10-03 14:20:00,45.74,45.78,45.7,45.7,18100.0,28.971,28.9963,28.9457,28.9457,18100.0
2006-10-03 14:25:00,45.7,45.7,45.56,45.57,26800.0,28.9457,28.9457,28.857,28.8633,26800.0
2006-10-03 14:30:00,45.57,45.58,45.5,45.51,52100.0,28.8633,28.8697,28.819,28.8253,52100.0
2006-10-03 14:35:00,45.51,45.58,45.48,45.56,52800.0,28.8253,28.8697,28.8063,28.857,52800.0
2006-10-03 14:40:00,45.58,45.64,45.55,45.6,22900.0,28.8697,28.9077,28.8507,28.8823,22900.0
2006-10-03 14:45:00,45.6,45.6,45.55,45.59,18300.0,28.8823,28.8823,28.8507,28.876,18300.0
2006-10-03 14:50:00,45.6,45.62,45.51,45.51,29400.0,28.8823,28.895,28.8253,28.8253,29400.0
2006-10-03 14:55:00,45.51,45.51,45.41,45.43,20300.0,28.8253,28.8253,28.762,28.7747,20300.0
2006-10-03 15:00:00,45.44,45.48,45.42,45.42,23100.0,28.781,28.8063,28.7683,28.7683,23100.0
2006-10-03 15:05:00,45.41,45.44,45.39,45.4,18800.0,28.762,28.781,28.7493,28.7556,18800.0
2006-10-03 15:10:00,45.4,45.44,45.39,45.42,26300.0,28.7556,28.781,28.7493,28.7683,26300.0
2006-10-03 15:15:00,45.42,45.43,45.37,45.38,20100.0,28.7683,28.7747,28.7366,28.743,20100.0
2006-10-03 15:20:00,45.38,45.44,45.37,45.44,54000.0,28.743,28.781,28.7366,28.781,54000.0
2006-10-03 15:25:00,45.45,45.46,45.42,45.43,18400.0,28.7873,28.7937,28.7683,28.7747,18400.0
2006-10-03 15:30:00,45.43,45.49,45.42,45.49,31200.0,28.7747,28.8127,28.7683,28.8127,31200.0
2006-10-03 15:35:00,45.48,45.52,45.47,45.51,22000.0,28.8063,28.8317,28.8,28.8253,22000.0
2006-10-03 15:40:00,45.51,45.56,45.5,45.53,55900.0,28.8253,28.857,28.819,28.838,55900.0
2006-10-03 15:45:00,45.53,45.53,45.44,45.48,105700.0,28.838,28.838,28.781,28.8063,105700.0
2006-10-03 15:50:00,45.48,45.49,45.43,45.45,50800.0,28.8063,28.8127,28.7747,28.7873,50800.0
2006-10-03 15:55:00,45.44,45.49,45.42,45.49,148700.0,28.781,28.8127,28.7683,28.8127,148700.0
2006-10-04 09:30:00,45.48,45.54,45.37,45.44,41000.0,28.8063,28.8443,28.7366,28.781,41000.0
2006-10-04 09:35:00,45.45,45.59,45.44,45.48,24200.0,28.7873,28.876,28.781,28.8063,24200.0
2006-10-04 09:40:00,45.51,45.53,45.42,45.52,14000.0,28.8253,28.838,28.7683,28.8317,14000.0
2006-10-04 09:45:00,45.55,45.55,45.47,45.48,19000.0,28.8507,28.8507,28.8,28.8063,19000.0
2006-10-04 09:50:00,45.48,45.5,45.41,45.42,27200.0,28.8063,28.819,28.762,28.7683,27200.0
2006-10-04 09:55:00,45.41,45.51,45.34,45.4,23900.0,28.762,28.8253,28.7176,28.7556,23900.0
2006-10-04 10:00:00,45.39,45.39,45.27,45.32,14800.0,28.7493,28.7493,28.6733,28.705,14800.0
2006-10-04 10:05:00,45.3,45.39,45.26,45.34,23300.0,28.6923,28.7493,28.667,28.7176,23300.0
2006-10-04 10:10:00,45.34,45.5,45.34,45.47,22300.0,28.7176,28.819,28.7176,28.8,22300.0
2006-10-04 10:15:00,45.47,45.52,45.47,45.5,22300.0,28.8,28.8317,28.8,28.819,22300.0
2006-10-04 10:20:00,45.51,45.66,45.5,45.66,52200.0,28.8253,28.9203,28.819,28.9203,52200.0
2006-10-04 10:25:00,45.65,45.67,45.63,45.63,11300.0,28.914,28.9267,28.9013,28.9013,11300.0
2006-10-04 10:30:00,45.62,45.67,45.62,45.62,18000.0,28.895,28.9267,28.895,28.895,18000.0
2006-10-04 10:35:00,45.64,45.66,45.54,45.57,43300.0,28.9077,28.9203,28.8443,28.8633,43300.0
2006-10-04 10:40:00,45.57,45.59,45.5,45.5,12400.0,28.8633,28.876,28.819,28.819,12400.0
2006-10-04 10:45:00,45.5,45.56,45.49,45.54,21700.0,28.819,28.857,28.8127,28.8443,21700.0
2006-10-04 10:50:00,45.53,45.56,45.52,45.55,19700.0,28.838,28.857,28.8317,28.8507,19700.0
2006-10-04 10:55:00,45.54,45.63,45.54,45.61,23000.0,28.8443,28.9013,28.8443,28.8887,23000.0
2006-10-04 11:00:00,45.62,45.69,45.61,45.63,20600.0,28.895,28.9393,28.8887,28.9013,20600.0
2006-10-04 11:05:00,45.62,45.63,45.6,45.63,28700.0,28.895,28.9013,28.8823,28.9013,28700.0
2006-10-04 11:10:00,45.62,45.63,45.6,45.61,28900.0,28.895,28.9013,28.8823,28.8887,28900.0
2006-10-04 11:15:00,45.61,45.69,45.59,45.67,41900.0,28.8887,28.9393,28.876,28.9267,41900.0
2006-10-04 11:20:00,45.65,45.71,45.64,45.69,20900.0,28.914,28.952,28.9077,28.9393,20900.0
2006-10-04 11:25:00,45.7,45.77,45.69,45.75,14900.0,28.9457,28.99,28.9393,28.9773,14900.0
2006-10-04 11:30:00,45.76,45.81,45.75,45.8,21100.0,28.9837,29.0153,28.9773,29.009,21100.0
2006-10-04 11:35:00,45.8,45.85,45.8,45.85,16700.0,29.009,29.0407,29.009,29.0407,16700.0
2006-10-04 11:40:00,45.85,45.86,45.84,45.86,14500.0,29.0407,29.047,29.0343,29.047,14500.0
2006-10-04 11:45:00,45.85,45.85,45.79,45.81,70800.0,29.0407,29.0407,29.0027,29.0153,70800.0
2006-10-04 11:50:00,45.8,45.86,45.8,45.83,49400.0,29.009,29.047,29.009,29.028,49400.0
2006-10-04 11:55:00,45.83,45.9,45.83,45.89,58100.0,29.028,29.0723,29.028,29.066,58100.0
2006-10-04 12:00:00,45.9,45.91,45.82,45.82,54700.0,29.0723,29.0787,29.0217,29.0217,54700.0
2006-10-04 12:05:00,45.82,45.83,45.77,45.77,30800.0,29.0217,29.028,28.99,28.99,30800.0
2006-10-04 12:10:00,45.76,45.77,45.74,45.76,24600.0,28.9837,28.99,28.971,28.9837,24600.0
2006-10-04 12:15:00,45.76,45.76,45.72,45.73,20800.0,28.9837,28.9837,28.9583,28.9647,20800.0
2006-10-04 12:20:00,45.73,45.77,45.73,45.77,16800.0,28.9647,28.99,28.9647,28.99,16800.0
2006-10-04 12:25:00,45.76,45.77,45.73,45.74,21000.0,28.9837,28.99,28.9647,28.971,21000.0
2006-10-04 12:30:00,45.74,45.74,45.68,45.69,17900.0,28.971,28.971,28.933,28.9393,17900.0
2006-10-04 12:35:00,45.69,45.69,45.65,45.68,11200.0,28.9393,28.9393,28.914,28.933,11200.0
2006-10-04 12:40:00,45.67,45.7,45.65,45.68,18900.0,28.9267,28.9457,28.914,28.933,18900.0
2006-10-04 12:45:00,45.69,45.69,45.65,45.66,11200.0,28.9393,28.9393,28.914,28.9203,11200.0
2006-10-04 12:50:00,45.66,45.67,45.62,45.64,28200.0,28.9203,28.9267,28.895,28.9077,28200.0
2006-10-04 12:55:00,45.63,45.69,45.62,45.68,8100.0,28.9013,28.9393,28.895,28.933,8100.0
2006-10-04 13:00:00,45.67,45.68,45.62,45.63,11900.0,28.9267,28.933,28.895,28.9013,11900.0
2006-10-04 13:05:00,45.63,45.65,45.61,45.62,9700.0,28.9013,28.914,28.8887,28.895,9700.0
2006-10-04 13:10:00,45.61,45.63,45.59,45.6,25600.0,28.8887,28.9013,28.876,28.8823,25600.0
2006-10-04 13:15:00,45.6,45.64,45.59,45.64,18200.0,28.8823,28.9077,28.876,28.9077,18200.0
2006-10-04 13:20:00,45.64,45.65,45.55,45.56,35900.0,28.9077,28.914,28.8507,28.857,35900.0
2006-10-04 13:25:00,45.57,45.66,45.56,45.65,24600.0,28.8633,28.9203,28.857,28.914,24600.0
2006-10-04 13:30:00,45.65,45.79,45.65,45.72,41100.0,28.914,29.0027,28.914,28.9583,41100.0
2006-10-04 13:35:00,45.73,45.8,45.71,45.71,13600.0,28.9647,29.009,28.952,28.952,13600.0
2006-10-04 13:40:00,45.71,45.73,45.67,45.69,9400.0,28.952,28.9647,28.9267,28.9393,9400.0
2006-10-04 13:45:00,45.69,45.7,45.67,45.69,9600.0,28.9393,28.9457,28.9267,28.9393,9600.0
2006-10-04 13:50:00,45.69,45.72,45.68,45.72,17700.0,28.9393,28.9583,28.933,28.9583,17700.0
2006-10-04 13:55:00,45.71,45.77,45.71,45.73,38600.0,28.952,28.99,28.952,28.9647,38600.0
2006-10-04 14:00:00,45.74,45.76,45.73,45.75,16800.0,28.971,28.9837,28.9647,28.9773,16800.0
2006-10-04 14:05:00,45.74,45.81,45.73,45.8,19800.0,28.971,29.0153,28.9647,29.009,19800.0
2006-10-04 14:10:00,45.79,45.85,45.79,45.85,35200.0,29.0027,29.0407,29.0027,29.0407,35200.0
2006-10-04 14:15:00,45.83,45.9,45.83,45.88,24900.0,29.028,29.0723,29.028,29.0597,24900.0
2006-10-04 14:20:00,45.86,45.88,45.85,45.87,18500.0,29.047,29.0597,29.0407,29.0533,18500.0
2006-10-04 14:25:00,45.87,45.93,45.85,45.88,35100.0,29.0533,29.0913,29.0407,29.0597,35100.0
2006-10-04 14:30:00,45.88,45.91,45.84,45.87,29200.0,29.0597,29.0787,29.0343,29.0533,29200.0
2006-10-04 14:35:00,45.86,45.94,45.86,45.9,29700.0,29.047,29.0977,29.047,29.0723,29700.0
2006-10-04 14:40:00,45.9,45.92,45.89,45.89,22200.0,29.0723,29.085,29.066,29.066,22200.0
2006-10-04 14:45:00,45.9,45.91,45.86,45.89,28800.0,29.0723,29.0787,29.047,29.066,28800.0
2006-10-04 14:50:00,45.89,45.95,45.89,45.94,22700.0,29.066,29.104,29.066,29.0977,22700.0
2006-10-04 14:55:00,45.95,45.96,45.91,45.94,22000.0,29.104,29.1103,29.0787,29.0977,22000.0
2006-10-04 15:00:00,45.93,45.94,45.91,45.91,19900.0,29.0913,29.0977,29.0787,29.0787,19900.0
2006-10-04 15:05:00,45.9,45.93,45.9,45.9,25700.0,29.0723,29.0913,29.0723,29.0723,25700.0
2006-10-04 15:10:00,45.9,45.99,45.9,45.98,30800.0,29.0723,29.1293,29.0723,29.123,30800.0
2006-10-04 15:15:00,45.99,46.03,45.97,46.0,49500.0,29.1293,29.1547,29.1167,29.1357,49500.0
2006-10-04 15:20:00,46.0,46.05,46.0,46.01,45300.0,29.1357,29.1673,29.1357,29.142,45300.0
2006-10-04 15:25:00,46.02,46.05,45.98,46.01,24400.0,29.1483,29.1673,29.123,29.142,24400.0
2006-10-04 15:30:00,45.99,46.03,45.97,46.0,36500.0,29.1293,29.1547,29.1167,29.1357,36500.0
2006-10-04 15:35:00,46.0,46.02,45.98,46.01,33200.0,29.1357,29.1483,29.123,29.142,33200.0
2006-10-04 15:40:00,46.01,46.09,46.01,46.09,38300.0,29.142,29.1927,29.142,29.1927,38300.0
2006-10-04 15:45:00,46.1,46.13,46.05,46.12,47300.0,29.199,29.218,29.1673,29.2117,47300.0
2006-10-04 15:50:00,46.12,46.15,46.08,46.08,32400.0,29.2117,29.2307,29.1864,29.1864,32400.0
2006-10-04 15:55:00,46.08,46.11,46.07,46.08,31900.0,29.1864,29.2054,29.18,29.1864,31900.0
2006-10-05 09:30:00,46.0,46.06,45.97,46.01,36400.0,29.1357,29.1737,29.1167,29.142,36400.0
2006-10-05 09:35:00,46.02,46.17,46.02,46.14,64900.0,29.1483,29.2434,29.1483,29.2244,64900.0
2006-10-05 09:40:00,46.12,46.15,46.06,46.15,12500.0,29.2117,29.2307,29.1737,29.2307,12500.0
2006-10-05 09:45:00,46.15,46.21,46.15,46.2,13000.0,29.2307,29.2687,29.2307,29.2624,13000.0
2006-10-05 09:50:00,46.2,46.5,46.2,46.49,47600.0,29.2624,29.4524,29.2624,29.446,47600.0
2006-10-05 09:55:00,46.49,46.49,46.36,46.36,53700.0,29.446,29.446,29.3637,29.3637,53700.0
2006-10-05 10:00:00,46.36,46.39,46.32,46.33,60600.0,29.3637,29.3827,29.3384,29.3447,60600.0
2006-10-05 10:05:00,46.33,46.41,46.33,46.4,9100.0,29.3447,29.3954,29.3447,29.389,9100.0
2006-10-05 10:10:00,46.4,46.5,46.37,46.48,20300.0,29.389,29.4524,29.37,29.4397,20300.0
2006-10-05 10:15:00,46.48,46.5,46.46,46.5,41200.0,29.4397,29.4524,29.427,29.4524,41200.0
2006-10-05 10:20:00,46.49,46.5,46.41,46.41,34000.0,29.446,29.4524,29.3954,29.3954,34000.0
2006-10-05 10:25:00,46.4,46.42,46.37,46.39,59700.0,29.389,29.4017,29.37,29.3827,59700.0
2006-10-05 10:30:00,46.4,46.4,46.28,46.3,75000.0,29.389,29.389,29.313,29.3257,75000.0
2006-10-05 10:35:00,46.29,46.36,46.28,46.35,38100.0,29.3194,29.3637,29.313,29.3574,38100.0
2006-10-05 10:40:00,46.34,46.41,46.33,46.41,27100.0,29.351,29.3954,29.3447,29.3954,27100.0
2006-10-05 10:45:00,46.41,46.45,46.4,46.41,20500.0,29.3954,29.4207,29.389,29.3954,20500.0
2006-10-05 10:50:00,46.4,46.47,46.4,46.43,39800.0,29.389,29.4334,29.389,29.408,39800.0
2006-10-05 10:55:00,46.41,46.45,46.4,46.42,28800.0,29.3954,29.4207,29.389,29.4017,28800.0
2006-10-05 11:00:00,46.43,46.44,46.4,46.41,14100.0,29.408,29.4144,29.389,29.3954,14100.0
2006-10-05 11:05:00,46.42,46.52,46.35,46.52,41700.0,29.4017,29.465,29.3574,29.465,41700.0
2006-10-05 11:10:00,46.5,46.57,46.5,46.56,30000.0,29.4524,29.4967,29.4524,29.4904,30000.0
2006-10-05 11:15:00,46.56,46.57,46.53,46.55,26700.0,29.4904,29.4967,29.4714,29.484,26700.0
2006-10-05 11:20:00,46.55,46.65,46.55,46.65,36400.0,29.484,29.5474,29.484,29.5474,36400.0
2006-10-05 11:25:00,46.64,46.77,46.64,46.74,46400.0,29.541,29.6234,29.541,29.6044,46400.0
2006-10-05 11:30:00,46.75,46.79,46.72,46.73,49400.0,29.6107,29.6361,29.5917,29.5981,49400.0
2006-10-05 11:35:00,46.72,46.8,46.72,46.79,41100.0,29.5917,29.6424,29.5917,29.6361,41100.0
2006-10-05 11:40:00,46.8,46.87,46.79,46.85,22800.0,29.6424,29.6867,29.6361,29.6741,22800.0
2006-10-05 11:45:00,46.85,46.88,46.78,46.81,42800.0,29.6741,29.6931,29.6297,29.6487,42800.0
2006-10-05 11:50:00,46.81,47.06,46.81,47.0,109600.0,29.6487,29.8071,29.6487,29.7691,109600.0
2006-10-05 11:55:00,47.0,47.0,46.9,46.9,20300.0,29.7691,29.7691,29.7057,29.7057,20300.0
2006-10-05 12:00:00,46.91,46.95,46.9,46.93,20900.0,29.7121,29.7374,29.7057,29.7247,20900.0
2006-10-05 12:05:00,46.92,47.09,46.9,47.09,71500.0,29.7184,29.8261,29.7057,29.8261,71500.0
2006-10-05 12:10:00,47.1,47.27,47.09,47.18,123100.0,29.8324,29.9401,29.8261,29.8831,123100.0
2006-10-05 12:15:00,47.19,47.2,47.11,47.14,35800.0,29.8894,29.8957,29.8387,29.8577,35800.0
2006-10-05 12:20:00,47.13,47.14,47.1,47.13,27500.0,29.8514,29.8577,29.8324,29.8514,27500.0
2006-10-05 12:25:00,47.11,47.16,47.09,47.13,49400.0,29.8387,29.8704,29.8261,29.8514,49400.0
2006-10-05 12:30:00,47.14,47.14,47.07,47.08,17300.0,29.8577,29.8577,29.8134,29.8197,17300.0
2006-10-05 12:35:00,47.08,47.09,46.97,46.97,12400.0,29.8197,29.8261,29.7501,29.7501,12400.0
2006-10-05 12:40:00,46.97,47.06,46.97,47.04,27000.0,29.7501,29.8071,29.7501,29.7944,27000.0
2006-10-05 12:45:00,47.06,47.09,47.02,47.04,58100.0,29.8071,29.8261,29.7817,29.7944,58100.0
2006-10-05 12:50:00,47.04,47.1,47.0,47.07,60400.0,29.7944,29.8324,29.7691,29.8134,60400.0
2006-10-05 12:55:00,47.07,47.07,47.01,47.04,57100.0,29.8134,29.8134,29.7754,29.7944,57100.0
2006-10-05 13:00:00,47.03,47.04,46.94,46.99,50000.0,29.7881,29.7944,29.7311,29.7627,50000.0
2006-10-05 13:05:00,46.98,47.04,46.98,47.04,17600.0,29.7564,29.7944,29.7564,29.7944,17600.0
2006-10-05 13:10:00,47.04,47.05,47.03,47.04,11000.0,29.7944,29.8007,29.7881,29.7944,11000.0
2006-10-05 13:15:00,47.05,47.09,47.04,47.08,27000.0,29.8007,29.8261,29.7944,29.8197,27000.0
2006-10-05 13:20:00,47.09,47.2,47.08,47.16,52800.0,29.8261,29.8957,29.8197,29.8704,52800.0
2006-10-05 13:25:00,47.15,47.26,47.14,47.26,64000.0,29.8641,29.9337,29.8577,29.9337,64000.0
2006-10-05 13:30:00,47.26,47.32,47.22,47.3,83400.0,29.9337,29.9717,29.9084,29.9591,83400.0
2006-10-05 13:35:00,47.29,47.3,47.2,47.21,46000.0,29.9527,29.9591,29.8957,29.9021,46000.0
2006-10-05 13:40:00,47.22,47.28,47.2,47.28,40800.0,29.9084,29.9464,29.8957,29.9464,40800.0
2006-10-05 13:45:00,47.27,47.36,47.21,47.22,75400.0,29.9401,29.9971,29.9021,29.9084,75400.0
2006-10-05 13:50:00,47.23,47.24,47.18,47.19,33800.0,29.9147,29.9211,29.8831,29.8894,33800.0
2006-10-05 13:55:00,47.19,47.21,47.15,47.2,48800.0,29.8894,29.9021,29.8641,29.8957,48800.0
2006-10-05 14:00:00,47.2,47.21,47.2,47.2,42700.0,29.8957,29.9021,29.8957,29.8957,42700.0
2006-10-05 14:05:00,47.2,47.22,47.2,47.2,40900.0,29.8957,29.9084,29.8957,29.8957,40900.0
2006-10-05 14:10:00,47.2,47.28,47.2,47.28,30200.0,29.8957,29.9464,29.8957,29.9464,30200.0
2006-10-05 14:15:00,47.28,47.34,47.25,47.33,85500.0,29.9464,29.9844,29.9274,29.9781,85500.0
2006-10-05 14:20:00,47.33,47.37,47.31,47.32,45500.0,29.9781,30.0034,29.9654,29.9717,45500.0
2006-10-05 14:25:00,47.33,47.33,47.28,47.31,20300.0,29.9781,29.9781,29.9464,29.9654,20300.0
2006-10-05 14:30:00,47.32,47.42,47.3,47.42,31400.0,29.9717,30.0351,29.9591,30.0351,31400.0
2006-10-05 14:35:00,47.41,47.45,47.4,47.44,23000.0,30.0288,30.0541,30.0224,30.0478,23000.0
2006-10-05 14:40:00,47.44,47.52,47.43,47.5,53100.0,30.0478,30.0984,30.0414,30.0858,53100.0
2006-10-05 14:45:00,47.51,47.54,47.5,47.52,22100.0,30.0921,30.1111,30.0858,30.0984,22100.0
2006-10-05 14:50:00,47.52,47.53,47.5,47.52,20000.0,30.0984,30.1048,30.0858,30.0984,20000.0
2006-10-05 14:55:00,47.5,47.57,47.5,47.53,64800.0,30.0858,30.1301,30.0858,30.1048,64800.0
2006-10-05 15:00:00,47.53,47.65,47.5,47.63,75200.0,30.1048,30.1808,30.0858,30.1681,75200.0
2006-10-05 15:05:00,47.64,47.7,47.61,47.63,82500.0,30.1744,30.2124,30.1554,30.1681,82500.0
2006-10-05 15:10:00,47.64,47.7,47.58,47.63,80400.0,30.1744,30.2124,30.1364,30.1681,80400.0
2006-10-05 15:15:00,47.63,47.7,47.62,47.64,81300.0,30.1681,30.2124,30.1618,30.1744,81300.0
2006-10-05 15:20:00,47.66,47.66,47.47,47.47,76900.0,30.1871,30.1871,30.0668,30.0668,76900.0
2006-10-05 15:25:00,47.47,47.58,47.46,47.48,104900.0,30.0668,30.1364,30.0604,30.0731,104900.0
2006-10-05 15:30:00,47.47,47.55,47.42,47.51,107200.0,30.0668,30.1174,30.0351,30.0921,107200.0
2006-10-05 15:35:00,47.51,47.55,47.46,47.55,68000.0,30.0921,30.1174,30.0604,30.1174,68000.0
2006-10-05 15:40:00,47.54,47.55,47.45,47.46,134100.0,30.1111,30.1174,30.0541,30.0604,134100.0
2006-10-05 15:45:00,47.46,47.48,47.4,47.48,177400.0,30.0604,30.0731,30.0224,30.0731,177400.0
2006-10-05 15:50:00,47.47,47.53,47.44,47.52,145000.0,30.0668,30.1048,30.0478,30.0984,145000.0
2006-10-05 15:55:00,47.52,47.56,47.46,47.47,110100.0,30.0984,30.1238,30.0604,30.0668,110100.0
2006-10-06 09:30:00,47.36,47.36,47.24,47.24,47800.0,29.9971,29.9971,29.9211,29.9211,47800.0
2006-10-06 09:35:00,47.25,47.25,47.12,47.21,103200.0,29.9274,29.9274,29.8451,29.9021,103200.0
2006-10-06 09:40:00,47.22,47.41,47.17,47.38,85300.0,29.9084,30.0288,29.8767,30.0098,85300.0
2006-10-06 09:45:00,47.37,47.58,47.37,47.53,154200.0,30.0034,30.1364,30.0034,30.1048,154200.0
2006-10-06 09:50:00,47.53,47.67,47.52,47.59,94400.0,30.1048,30.1934,30.0984,30.1428,94400.0
2006-10-06 09:55:00,47.6,47.72,47.49,47.67,78800.0,30.1491,30.2251,30.0794,30.1934,78800.0
2006-10-06 10:00:00,47.69,47.75,47.56,47.72,67200.0,30.2061,30.2441,30.1238,30.2251,67200.0
2006-10-06 10:05:00,47.73,47.83,47.7,47.83,66100.0,30.2314,30.2948,30.2124,30.2948,66100.0
2006-10-06 10:10:00,47.83,47.93,47.81,47.89,44500.0,30.2948,30.3581,30.2821,30.3328,44500.0
2006-10-06 10:15:00,47.91,47.92,47.81,47.83,106200.0,30.3454,30.3518,30.2821,30.2948,106200.0
2006-10-06 10:20:00,47.83,47.86,47.75,47.83,40400.0,30.2948,30.3138,30.2441,30.2948,40400.0
2006-10-06 10:25:00,47.83,47.83,47.68,47.68,75100.0,30.2948,30.2948,30.1998,30.1998,75100.0
2006-10-06 10:30:00,47.69,47.77,47.67,47.73,114600.0,30.2061,30.2568,30.1934,30.2314,114600.0
2006-10-06 10:35:00,47.73,47.75,47.66,47.69,46000.0,30.2314,30.2441,30.1871,30.2061,46000.0
2006-10-06 10:40:00,47.7,47.83,47.7,47.81,66600.0,30.2124,30.2948,30.2124,30.2821,66600.0
2006-10-06 10:45:00,47.81,47.97,47.79,47.9,69500.0,30.2821,30.3834,30.2694,30.3391,69500.0
2006-10-06 10:50:00,47.9,47.96,47.86,47.92,55300.0,30.3391,30.3771,30.3138,30.3518,55300.0
2006-10-06 10:55:00,47.92,47.97,47.88,47.96,48300.0,30.3518,30.3834,30.3264,30.3771,48300.0
2006-10-06 11:00:00,47.95,47.99,47.87,47.94,39300.0,30.3708,30.3961,30.3201,30.3644,39300.0
2006-10-06 11:05:00,47.95,48.09,47.95,48.02,136300.0,30.3708,30.4595,30.3708,30.4151,136300.0
2006-10-06 11:10:00,48.02,48.08,47.99,48.0,168600.0,30.4151,30.4531,30.3961,30.4024,168600.0
2006-10-06 11:15:00,48.01,48.1,48.0,48.08,40000.0,30.4088,30.4658,30.4024,30.4531,40000.0
2006-10-06 11:20:00,48.08,48.09,48.04,48.08,21200.0,30.4531,30.4595,30.4278,30.4531,21200.0
2006-10-06 11:25:00,48.08,48.11,48.04,48.11,28700.0,30.4531,30.4721,30.4278,30.4721,28700.0
2006-10-06 11:30:00,48.1,48.16,48.07,48.11,50200.0,30.4658,30.5038,30.4468,30.4721,50200.0
2006-10-06 11:35:00,48.11,48.16,48.1,48.11,47700.0,30.4721,30.5038,30.4658,30.4721,47700.0
2006-10-06 11:40:00,48.13,48.16,48.08,48.08,58700.0,30.4848,30.5038,30.4531,30.4531,58700.0
2006-10-06 11:45:00,48.08,48.1,48.03,48.05,32300.0,30.4531,30.4658,30.4215,30.4341,32300.0
2006-10-06 11:50:00,48.05,48.11,48.02,48.07,82000.0,30.4341,30.4721,30.4151,30.4468,82000.0
2006-10-06 11:55:00,48.07,48.1,47.95,47.98,49500.0,30.4468,30.4658,30.3708,30.3898,49500.0
2006-10-06 12:00:00,47.99,48.04,47.98,48.04,23700.0,30.3961,30.4278,30.3898,30.4278,23700.0
2006-10-06 12:05:00,48.04,48.07,47.99,48.04,83300.0,30.4278,30.4468,30.3961,30.4278,83300.0
2006-10-06 12:10:00,48.04,48.07,48.01,48.05,18800.0,30.4278,30.4468,30.4088,30.4341,18800.0
2006-10-06 12:15:00,48.05,48.07,48.01,48.04,16200.0,30.4341,30.4468,30.4088,30.4278,16200.0
2006-10-06 12:20:00,48.04,48.04,47.93,47.94,19900.0,30.4278,30.4278,30.3581,30.3644,19900.0
2006-10-06 12:25:00,47.94,47.94,47.83,47.83,48800.0,30.3644,30.3644,30.2948,30.2948,48800.0
2006-10-06 12:30:00,47.83,47.92,47.83,47.9,47300.0,30.2948,30.3518,30.2948,30.3391,47300.0
2006-10-06 12:35:00,47.91,47.91,47.82,47.91,93600.0,30.3454,30.3454,30.2884,30.3454,93600.0
2006-10-06 12:40:00,47.9,47.95,47.87,47.9,61500.0,30.3391,30.3708,30.3201,30.3391,61500.0
2006-10-06 12:45:00,47.9,47.93,47.85,47.9,77300.0,30.3391,30.3581,30.3074,30.3391,77300.0
2006-10-06 12:50:00,47.9,47.91,47.83,47.84,51400.0,30.3391,30.3454,30.2948,30.3011,51400.0
2006-10-06 12:55:00,47.85,47.89,47.83,47.89,16100.0,30.3074,30.3328,30.2948,30.3328,16100.0
2006-10-06 13:00:00,47.89,47.9,47.78,47.81,58200.0,30.3328,30.3391,30.2631,30.2821,58200.0
2006-10-06 13:05:00,47.81,47.84,47.8,47.8,39300.0,30.2821,30.3011,30.2758,30.2758,39300.0
2006-10-06 13:10:00,47.8,47.85,47.8,47.84,15100.0,30.2758,30.3074,30.2758,30.3011,15100.0
2006-10-06 13:15:00,47.84,47.87,47.83,47.84,18300.0,30.3011,30.3201,30.2948,30.3011,18300.0
2006-10-06 13:20:00,47.85,47.85,47.78,47.78,21600.0,30.3074,30.3074,30.2631,30.2631,21600.0
2006-10-06 13:25:00,47.79,47.8,47.71,47.71,24400.0,30.2694,30.2758,30.2188,30.2188,24400.0
2006-10-06 13:30:00,47.72,47.72,47.7,47.7,17200.0,30.2251,30.2251,30.2124,30.2124,17200.0
2006-10-06 13:35:00,47.7,47.72,47.67,47.72,19800.0,30.2124,30.2251,30.1934,30.2251,19800.0
2006-10-06 13:40:00,47.72,47.72,47.65,47.69,17600.0,30.2251,30.2251,30.1808,30.2061,17600.0
2006-10-06 13:45:00,47.69,47.73,47.69,47.72,22500.0,30.2061,30.2314,30.2061,30.2251,22500.0
2006-10-06 13:50:00,47.72,47.81,47.71,47.81,30100.0,30.2251,30.2821,30.2188,30.2821,30100.0
2006-10-06 13:55:00,47.8,47.83,47.79,47.82,12800.0,30.2758,30.2948,30.2694,30.2884,12800.0
2006-10-06 14:00:00,47.82,47.85,47.75,47.76,23800.0,30.2884,30.3074,30.2441,30.2504,23800.0
2006-10-06 14:05:00,47.75,47.76,47.67,47.67,20800.0,30.2441,30.2504,30.1934,30.1934,20800.0
2006-10-06 14:10:00,47.67,47.74,47.67,47.74,22600.0,30.1934,30.2378,30.1934,30.2378,22600.0
2006-10-06 14:15:00,47.74,47.76,47.74,47.74,14200.0,30.2378,30.2504,30.2378,30.2378,14200.0
2006-10-06 14:20:00,47.74,47.74,47.69,47.72,22400.0,30.2378,30.2378,30.2061,30.2251,22400.0
2006-10-06 14:25:00,47.72,47.72,47.67,47.67,15000.0,30.2251,30.2251,30.1934,30.1934,15000.0
2006-10-06 14:30:00,47.67,47.68,47.65,47.67,25900.0,30.1934,30.1998,30.1808,30.1934,25900.0
2006-10-06 14:35:00,47.67,47.69,47.63,47.68,36200.0,30.1934,30.2061,30.1681,30.1998,36200.0
2006-10-06 14:40:00,47.68,47.71,47.62,47.64,36600.0,30.1998,30.2188,30.1618,30.1744,36600.0
2006-10-06 14:45:00,47.63,47.63,47.58,47.61,45500.0,30.1681,30.1681,30.1364,30.1554,45500.0
2006-10-06 14:50:00,47.62,47.69,47.61,47.68,33900.0,30.1618,30.2061,30.1554,30.1998,33900.0
2006-10-06 14:55:00,47.67,47.69,47.62,47.63,32300.0,30.1934,30.2061,30.1618,30.1681,32300.0
2006-10-06 15:00:00,47.63,47.63,47.56,47.61,50200.0,30.1681,30.1681,30.1238,30.1554,50200.0
2006-10-06 15:05:00,47.61,47.65,47.61,47.63,23700.0,30.1554,30.1808,30.1554,30.1681,23700.0
2006-10-06 15:10:00,47.62,47.65,47.57,47.6,31500.0,30.1618,30.1808,30.1301,30.1491,31500.0
2006-10-06 15:15:00,47.59,47.67,47.55,47.67,30400.0,30.1428,30.1934,30.1174,30.1934,30400.0
2006-10-06 15:20:00,47.67,47.77,47.67,47.75,58000.0,30.1934,30.2568,30.1934,30.2441,58000.0
2006-10-06 15:25:00,47.75,47.76,47.6,47.62,44400.0,30.2441,30.2504,30.1491,30.1618,44400.0
2006-10-06 15:30:00,47.63,47.67,47.62,47.67,39300.0,30.1681,30.1934,30.1618,30.1934,39300.0
2006-10-06 15:35:00,47.66,47.78,47.62,47.77,42200.0,30.1871,30.2631,30.1618,30.2568,42200.0
2006-10-06 15:40:00,47.77,47.78,47.69,47.7,55200.0,30.2568,30.2631,30.2061,30.2124,55200.0
2006-10-06 15:45:00,47.7,47.7,47.61,47.64,42400.0,30.2124,30.2124,30.1554,30.1744,42400.0
2006-10-06 15:50:00,47.64,47.76,47.64,47.76,53000.0,30.1744,30.2504,30.1744,30.2504,53000.0
2006-10-06 15:55:00,47.76,47.76,47.71,47.72,55000.0,30.2504,30.2504,30.2188,30.2251,55000.0
2006-10-09 09:30:00,47.7,47.75,47.63,47.72,106700.0,30.2124,30.2441,30.1681,30.2251,106700.0
2006-10-09 09:35:00,47.68,47.78,47.68,47.77,32200.0,30.1998,30.2631,30.1998,30.2568,32200.0
2006-10-09 09:40:00,47.77,47.77,47.57,47.69,40000.0,30.2568,30.2568,30.1301,30.2061,40000.0
2006-10-09 09:45:00,47.67,47.72,47.55,47.7,83300.0,30.1934,30.2251,30.1174,30.2124,83300.0
2006-10-09 09:50:00,47.7,47.72,47.62,47.65,34000.0,30.2124,30.2251,30.1618,30.1808,34000.0
2006-10-09 09:55:00,47.65,47.7,47.6,47.6,40500.0,30.1808,30.2124,30.1491,30.1491,40500.0
2006-10-09 10:00:00,47.6,47.7,47.57,47.65,38100.0,30.1491,30.2124,30.1301,30.1808,38100.0
2006-10-09 10:05:00,47.65,47.7,47.6,47.66,49300.0,30.1808,30.2124,30.1491,30.1871,49300.0
2006-10-09 10:10:00,47.68,47.71,47.62,47.62,22000.0,30.1998,30.2188,30.1618,30.1618,22000.0
2006-10-09 10:15:00,47.62,47.68,47.59,47.63,29600.0,30.1618,30.1998,30.1428,30.1681,29600.0
2006-10-09 10:20:00,47.66,47.67,47.61,47.67,38400.0,30.1871,30.1934,30.1554,30.1934,38400.0
2006-10-09 10:25:00,47.66,47.66,47.58,47.58,20400.0,30.1871,30.1871,30.1364,30.1364,20400.0
2006-10-09 10:30:00,47.56,47.56,47.38,47.43,31600.0,30.1238,30.1238,30.0098,30.0414,31600.0
2006-10-09 10:35:00,47.43,47.55,47.43,47.53,38200.0,30.0414,30.1174,30.0414,30.1048,38200.0
2006-10-09 10:40:00,47.53,47.55,47.5,47.53,36500.0,30.1048,30.1174,30.0858,30.1048,36500.0
2006-10-09 10:45:00,47.54,47.55,47.5,47.53,20400.0,30.1111,30.1174,30.0858,30.1048,20400.0
2006-10-09 10:50:00,47.53,47.62,47.53,47.61,14100.0,30.1048,30.1618,30.1048,30.1554,14100.0
2006-10-09 10:55:00,47.6,47.7,47.6,47.61,22600.0,30.1491,30.2124,30.1491,30.1554,22600.0
2006-10-09 11:00:00,47.61,47.61,47.56,47.6,34400.0,30.1554,30.1554,30.1238,30.1491,34400.0
2006-10-09 11:05:00,47.6,47.66,47.6,47.63,14200.0,30.1491,30.1871,30.1491,30.1681,14200.0
2006-10-09 11:10:00,47.64,47.65,47.61,47.64,25100.0,30.1744,30.1808,30.1554,30.1744,25100.0
2006-10-09 11:15:00,47.63,47.65,47.6,47.62,16500.0,30.1681,30.1808,30.1491,30.1618,16500.0
2006-10-09 11:20:00,47.61,47.65,47.59,47.63,23500.0,30.1554,30.1808,30.1428,30.1681,23500.0
2006-10-09 11:25:00,47.64,47.69,47.64,47.66,22000.0,30.1744,30.2061,30.1744,30.1871,22000.0
2006-10-09 11:30:00,47.65,47.67,47.61,47.66,25400.0,30.1808,30.1934,30.1554,30.1871,25400.0
2006-10-09 11:35:00,47.67,47.67,47.65,47.66,10100.0,30.1934,30.1934,30.1808,30.1871,10100.0
2006-10-09 11:40:00,47.65,47.66,47.62,47.62,15400.0,30.1808,30.1871,30.1618,30.1618,15400.0
2006-10-09 11:45:00,47.62,47.67,47.62,47.66,22500.0,30.1618,30.1934,30.1618,30.1871,22500.0
2006-10-09 11:50:00,47.67,47.68,47.62,47.65,23500.0,30.1934,30.1998,30.1618,30.1808,23500.0
2006-10-09 11:55:00,47.65,47.66,47.63,47.64,19600.0,30.1808,30.1871,30.1681,30.1744,19600.0
2006-10-09 12:00:00,47.65,47.65,47.62,47.63,9900.0,30.1808,30.1808,30.1618,30.1681,9900.0
2006-10-09 12:05:00,47.62,47.64,47.6,47.61,11400.0,30.1618,30.1744,30.1491,30.1554,11400.0
2006-10-09 12:10:00,47.61,47.65,47.61,47.65,13200.0,30.1554,30.1808,30.1554,30.1808,13200.0
2006-10-09 12:15:00,47.64,47.67,47.64,47.65,17200.0,30.1744,30.1934,30.1744,30.1808,17200.0
2006-10-09 12:20:00,47.65,47.67,47.65,47.65,5100.0,30.1808,30.1934,30.1808,30.1808,5100.0
2006-10-09 12:25:00,47.65,47.66,47.64,47.64,8100.0,30.1808,30.1871,30.1744,30.1744,8100.0
2006-10-09 12:30:00,47.64,47.67,47.63,47.67,12800.0,30.1744,30.1934,30.1681,30.1934,12800.0
2006-10-09 12:35:00,47.66,47.67,47.64,47.65,10600.0,30.1871,30.1934,30.1744,30.1808,10600.0
2006-10-09 12:40:00,47.65,47.65,47.6,47.61,32500.0,30.1808,30.1808,30.1491,30.1554,32500.0
2006-10-09 12:45:00,47.61,47.62,47.6,47.61,18600.0,30.1554,30.1618,30.1491,30.1554,18600.0
2006-10-09 12:50:00,47.61,47.64,47.6,47.63,15100.0,30.1554,30.1744,30.1491,30.1681,15100.0
2006-10-09 12:55:00,47.63,47.66,47.61,47.62,8200.0,30.1681,30.1871,30.1554,30.1618,8200.0
2006-10-09 13:00:00,47.61,47.61,47.56,47.57,13700.0,30.1554,30.1554,30.1238,30.1301,13700.0
2006-10-09 13:05:00,47.58,47.62,47.58,47.58,15100.0,30.1364,30.1618,30.1364,30.1364,15100.0
2006-10-09 13:10:00,47.59,47.65,47.59,47.64,23100.0,30.1428,30.1808,30.1428,30.1744,23100.0
2006-10-09 13:15:00,47.64,47.64,47.6,47.61,10700.0,30.1744,30.1744,30.1491,30.1554,10700.0
2006-10-09 13:20:00,47.6,47.6,47.58,47.6,34600.0,30.1491,30.1491,30.1364,30.1491,34600.0
2006-10-09 13:25:00,47.6,47.65,47.6,47.65,9700.0,30.1491,30.1808,30.1491,30.1808,9700.0
2006-10-09 13:30:00,47.65,47.65,47.61,47.62,10500.0,30.1808,30.1808,30.1554,30.1618,10500.0
2006-10-09 13:35:00,47.62,47.62,47.6,47.6,14800.0,30.1618,30.1618,30.1491,30.1491,14800.0
2006-10-09 13:40:00,47.6,47.61,47.59,47.59,13600.0,30.1491,30.1554,30.1428,30.1428,13600.0
2006-10-09 13:45:00,47.6,47.61,47.58,47.59,31800.0,30.1491,30.1554,30.1364,30.1428,31800.0
2006-10-09 13:50:00,47.59,47.59,47.57,47.58,16100.0,30.1428,30.1428,30.1301,30.1364,16100.0
2006-10-09 13:55:00,47.58,47.58,47.52,47.52,14300.0,30.1364,30.1364,30.0984,30.0984,14300.0
2006-10-09 14:00:00,47.53,47.53,47.5,47.51,14900.0,30.1048,30.1048,30.0858,30.0921,14900.0
2006-10-09 14:05:00,47.5,47.57,47.5,47.57,14200.0,30.0858,30.1301,30.0858,30.1301,14200.0
2006-10-09 14:10:00,47.57,47.65,47.57,47.64,31000.0,30.1301,30.1808,30.1301,30.1744,31000.0
2006-10-09 14:15:00,47.64,47.74,47.64,47.74,30300.0,30.1744,30.2378,30.1744,30.2378,30300.0
2006-10-09 14:20:00,47.74,47.8,47.74,47.8,10800.0,30.2378,30.2758,30.2378,30.2758,10800.0
2006-10-09 14:25:00,47.8,47.82,47.77,47.82,26400.0,30.2758,30.2884,30.2568,30.2884,26400.0
2006-10-09 14:30:00,47.82,47.83,47.79,47.79,45600.0,30.2884,30.2948,30.2694,30.2694,45600.0
2006-10-09 14:35:00,47.8,47.85,47.8,47.83,21600.0,30.2758,30.3074,30.2758,30.2948,21600.0
2006-10-09 14:40:00,47.84,47.84,47.8,47.82,19300.0,30.3011,30.3011,30.2758,30.2884,19300.0
2006-10-09 14:45:00,47.82,47.89,47.82,47.89,17200.0,30.2884,30.3328,30.2884,30.3328,17200.0
2006-10-09 14:50:00,47.9,47.9,47.84,47.84,19100.0,30.3391,30.3391,30.3011,30.3011,19100.0
2006-10-09 14:55:00,47.83,47.85,47.82,47.84,14100.0,30.2948,30.3074,30.2884,30.3011,14100.0
2006-10-09 15:00:00,47.83,47.84,47.72,47.72,13000.0,30.2948,30.3011,30.2251,30.2251,13000.0
2006-10-09 15:05:00,47.71,47.73,47.68,47.7,24800.0,30.2188,30.2314,30.1998,30.2124,24800.0
2006-10-09 15:10:00,47.69,47.71,47.66,47.71,33600.0,30.2061,30.2188,30.1871,30.2188,33600.0
2006-10-09 15:15:00,47.72,47.8,47.69,47.79,23200.0,30.2251,30.2758,30.2061,30.2694,23200.0
2006-10-09 15:20:00,47.79,47.8,47.7,47.7,15000.0,30.2694,30.2758,30.2124,30.2124,15000.0
2006-10-09 15:25:00,47.7,47.71,47.67,47.7,20400.0,30.2124,30.2188,30.1934,30.2124,20400.0
2006-10-09 15:30:00,47.7,47.79,47.66,47.77,27500.0,30.2124,30.2694,30.1871,30.2568,27500.0
2006-10-09 15:35:00,47.77,47.77,47.67,47.68,27600.0,30.2568,30.2568,30.1934,30.1998,27600.0
2006-10-09 15:40:00,47.69,47.71,47.67,47.67,24900.0,30.2061,30.2188,30.1934,30.1934,24900.0
2006-10-09 15:45:00,47.67,47.7,47.65,47.68,38800.0,30.1934,30.2124,30.1808,30.1998,38800.0
2006-10-09 15:50:00,47.69,47.7,47.64,47.67,96500.0,30.2061,30.2124,30.1744,30.1934,96500.0
2006-10-09 15:55:00,47.67,47.69,47.66,47.66,44900.0,30.1934,30.2061,30.1871,30.1871,44900.0
2006-10-10 09:30:00,47.58,47.68,47.58,47.65,28700.0,30.1364,30.1998,30.1364,30.1808,28700.0
2006-10-10 09:35:00,47.65,47.8,47.6,47.8,19500.0,30.1808,30.2758,30.1491,30.2758,19500.0
2006-10-10 09:40:00,47.79,47.84,47.72,47.77,45900.0,30.2694,30.3011,30.2251,30.2568,45900.0
2006-10-10 09:45:00,47.77,47.8,47.69,47.8,79700.0,30.2568,30.2758,30.2061,30.2758,79700.0
2006-10-10 09:50:00,47.8,47.81,47.7,47.76,57000.0,30.2758,30.2821,30.2124,30.2504,57000.0
2006-10-10 09:55:00,47.76,47.81,47.73,47.74,25600.0,30.2504,30.2821,30.2314,30.2378,25600.0
2006-10-10 10:00:00,47.75,47.79,47.73,47.79,29100.0,30.2441,30.2694,30.2314,30.2694,29100.0
2006-10-10 10:05:00,47.78,47.8,47.76,47.76,19400.0,30.2631,30.2758,30.2504,30.2504,19400.0
2006-10-10 10:10:00,47.75,47.81,47.75,47.81,17500.0,30.2441,30.2821,30.2441,30.2821,17500.0
2006-10-10 10:15:00,47.81,47.88,47.75,47.79,19300.0,30.2821,30.3264,30.2441,30.2694,19300.0
2006-10-10 10:20:00,47.79,47.85,47.76,47.85,79100.0,30.2694,30.3074,30.2504,30.3074,79100.0
2006-10-10 10:25:00,47.88,47.97,47.87,47.93,34700.0,30.3264,30.3834,30.3201,30.3581,34700.0
2006-10-10 10:30:00,47.94,47.97,47.92,47.94,14800.0,30.3644,30.3834,30.3518,30.3644,14800.0
2006-10-10 10:35:00,47.94,48.04,47.93,48.0,17100.0,30.3644,30.4278,30.3581,30.4024,17100.0
2006-10-10 10:40:00,47.99,48.03,47.95,47.99,30500.0,30.3961,30.4215,30.3708,30.3961,30500.0
2006-10-10 10:45:00,47.99,48.01,47.96,47.98,42900.0,30.3961,30.4088,30.3771,30.3898,42900.0
2006-10-10 10:50:00,47.97,48.01,47.95,48.0,18300.0,30.3834,30.4088,30.3708,30.4024,18300.0
2006-10-10 10:55:00,48.0,48.02,47.98,47.99,17800.0,30.4024,30.4151,30.3898,30.3961,17800.0
2006-10-10 11:00:00,48.0,48.0,47.96,48.0,20100.0,30.4024,30.4024,30.3771,30.4024,20100.0
2006-10-10 11:05:00,47.99,48.04,47.98,48.0,16400.0,30.3961,30.4278,30.3898,30.4024,16400.0
2006-10-10 11:10:00,48.0,48.08,47.97,48.08,12800.0,30.4024,30.4531,30.3834,30.4531,12800.0
2006-10-10 11:15:00,48.08,48.18,48.08,48.16,26200.0,30.4531,30.5165,30.4531,30.5038,26200.0
2006-10-10 11:20:00,48.16,48.33,48.16,48.31,28700.0,30.5038,30.6115,30.5038,30.5988,28700.0
2006-10-10 11:25:00,48.31,48.35,48.27,48.28,86900.0,30.5988,30.6241,30.5735,30.5798,86900.0
2006-10-10 11:30:00,48.28,48.36,48.28,48.36,58200.0,30.5798,30.6305,30.5798,30.6305,58200.0
2006-10-10 11:35:00,48.35,48.35,48.25,48.25,21200.0,30.6241,30.6241,30.5608,30.5608,21200.0
2006-10-10 11:40:00,48.25,48.28,48.23,48.28,42300.0,30.5608,30.5798,30.5481,30.5798,42300.0
2006-10-10 11:45:00,48.28,48.35,48.25,48.31,20400.0,30.5798,30.6241,30.5608,30.5988,20400.0
2006-10-10 11:50:00,48.3,48.34,48.26,48.33,77000.0,30.5925,30.6178,30.5671,30.6115,77000.0
2006-10-10 11:55:00,48.33,48.38,48.31,48.37,22100.0,30.6115,30.6431,30.5988,30.6368,22100.0
2006-10-10 12:00:00,48.37,48.45,48.35,48.44,23500.0,30.6368,30.6875,30.6241,30.6811,23500.0
2006-10-10 12:05:00,48.44,48.48,48.4,48.46,59100.0,30.6811,30.7065,30.6558,30.6938,59100.0
2006-10-10 12:10:00,48.46,48.5,48.46,48.47,44100.0,30.6938,30.7191,30.6938,30.7001,44100.0
2006-10-10 12:15:00,48.47,48.5,48.41,48.49,95400.0,30.7001,30.7191,30.6621,30.7128,95400.0
2006-10-10 12:20:00,48.48,48.51,48.46,48.46,34700.0,30.7065,30.7255,30.6938,30.6938,34700.0
2006-10-10 12:25:00,48.46,48.51,48.44,48.44,30100.0,30.6938,30.7255,30.6811,30.6811,30100.0
2006-10-10 12:30:00,48.44,48.44,48.35,48.37,19400.0,30.6811,30.6811,30.6241,30.6368,19400.0
2006-10-10 12:35:00,48.37,48.43,48.35,48.35,40200.0,30.6368,30.6748,30.6241,30.6241,40200.0
2006-10-10 12:40:00,48.35,48.39,48.35,48.37,46500.0,30.6241,30.6495,30.6241,30.6368,46500.0
2006-10-10 12:45:00,48.38,48.43,48.38,48.4,18300.0,30.6431,30.6748,30.6431,30.6558,18300.0
2006-10-10 12:50:00,48.39,48.41,48.37,48.4,14300.0,30.6495,30.6621,30.6368,30.6558,14300.0
2006-10-10 12:55:00,48.41,48.42,48.4,48.41,9300.0,30.6621,30.6685,30.6558,30.6621,9300.0
2006-10-10 13:00:00,48.41,48.43,48.39,48.41,20000.0,30.6621,30.6748,30.6495,30.6621,20000.0
2006-10-10 13:05:00,48.41,48.42,48.39,48.4,7100.0,30.6621,30.6685,30.6495,30.6558,7100.0
2006-10-10 13:10:00,48.41,48.41,48.38,48.38,7600.0,30.6621,30.6621,30.6431,30.6431,7600.0
2006-10-10 13:15:00,48.38,48.39,48.35,48.35,16500.0,30.6431,30.6495,30.6241,30.6241,16500.0
2006-10-10 13:20:00,48.35,48.36,48.33,48.33,14300.0,30.6241,30.6305,30.6115,30.6115,14300.0
2006-10-10 13:25:00,48.34,48.34,48.32,48.32,12700.0,30.6178,30.6178,30.6051,30.6051,12700.0
2006-10-10 13:30:00,48.31,48.31,48.25,48.3,98800.0,30.5988,30.5988,30.5608,30.5925,98800.0
2006-10-10 13:35:00,48.3,48.3,48.17,48.17,34400.0,30.5925,30.5925,30.5101,30.5101,34400.0
2006-10-10 13:40:00,48.17,48.24,48.14,48.21,16300.0,30.5101,30.5545,30.4911,30.5355,16300.0
2006-10-10 13:45:00,48.21,48.27,48.19,48.25,54700.0,30.5355,30.5735,30.5228,30.5608,54700.0
2006-10-10 13:50:00,48.25,48.3,48.25,48.28,108900.0,30.5608,30.5925,30.5608,30.5798,108900.0
2006-10-10 13:55:00,48.28,48.3,48.25,48.27,5900.0,30.5798,30.5925,30.5608,30.5735,5900.0
2006-10-10 14:00:00,48.28,48.28,48.25,48.27,8100.0,30.5798,30.5798,30.5608,30.5735,8100.0
2006-10-10 14:05:00,48.27,48.32,48.24,48.29,29700.0,30.5735,30.6051,30.5545,30.5861,29700.0
2006-10-10 14:10:00,48.3,48.35,48.21,48.34,60200.0,30.5925,30.6241,30.5355,30.6178,60200.0
2006-10-10 14:15:00,48.31,48.33,48.28,48.32,21100.0,30.5988,30.6115,30.5798,30.6051,21100.0
2006-10-10 14:20:00,48.32,48.32,48.25,48.29,77900.0,30.6051,30.6051,30.5608,30.5861,77900.0
2006-10-10 14:25:00,48.29,48.29,48.21,48.27,198800.0,30.5861,30.5861,30.5355,30.5735,198800.0
2006-10-10 14:30:00,48.28,48.3,48.25,48.29,144300.0,30.5798,30.5925,30.5608,30.5861,144300.0
2006-10-10 14:35:00,48.29,48.29,48.14,48.19,13400.0,30.5861,30.5861,30.4911,30.5228,13400.0
2006-10-10 14:40:00,48.19,48.2,48.13,48.15,267900.0,30.5228,30.5291,30.4848,30.4975,267900.0
2006-10-10 14:45:00,48.15,48.2,48.15,48.2,13300.0,30.4975,30.5291,30.4975,30.5291,13300.0
2006-10-10 14:50:00,48.19,48.23,48.19,48.23,14600.0,30.5228,30.5481,30.5228,30.5481,14600.0
2006-10-10 14:55:00,48.2,48.24,48.2,48.22,10500.0,30.5291,30.5545,30.5291,30.5418,10500.0
2006-10-10 15:00:00,48.21,48.25,48.2,48.25,17700.0,30.5355,30.5608,30.5291,30.5608,17700.0
2006-10-10 15:05:00,48.25,48.25,48.2,48.2,12000.0,30.5608,30.5608,30.5291,30.5291,12000.0
2006-10-10 15:10:00,48.23,48.23,48.18,48.19,11100.0,30.5481,30.5481,30.5165,30.5228,11100.0
2006-10-10 15:15:00,48.19,48.22,48.17,48.21,116100.0,30.5228,30.5418,30.5101,30.5355,116100.0
2006-10-10 15:20:00,48.2,48.23,48.19,48.23,10800.0,30.5291,30.5481,30.5228,30.5481,10800.0
2006-10-10 15:25:00,48.23,48.25,48.21,48.23,554100.0,30.5481,30.5608,30.5355,30.5481,554100.0
2006-10-10 15:30:00,48.23,48.25,48.19,48.23,17300.0,30.5481,30.5608,30.5228,30.5481,17300.0
2006-10-10 15:35:00,48.23,48.26,48.21,48.23,26700.0,30.5481,30.5671,30.5355,30.5481,26700.0
2006-10-10 15:40:00,48.25,48.27,48.22,48.27,9100.0,30.5608,30.5735,30.5418,30.5735,9100.0
2006-10-10 15:45:00,48.26,48.36,48.26,48.35,31200.0,30.5671,30.6305,30.5671,30.6241,31200.0
2006-10-10 15:50:00,48.35,48.38,48.25,48.25,22400.0,30.6241,30.6431,30.5608,30.5608,22400.0
2006-10-10 15:55:00,48.24,48.3,48.24,48.25,39500.0,30.5545,30.5925,30.5545,30.5608,39500.0
2006-10-11 09:30:00,48.22,48.22,48.21,48.21,28700.0,30.5418,30.5418,30.5355,30.5355,28700.0
2006-10-11 09:35:00,48.1,48.51,48.1,48.43,34700.0,30.4658,30.7255,30.4658,30.6748,34700.0
2006-10-11 09:40:00,48.44,48.58,48.41,48.43,25700.0,30.6811,30.7698,30.6621,30.6748,25700.0
2006-10-11 09:45:00,48.45,48.5,48.35,48.38,23300.0,30.6875,30.7191,30.6241,30.6431,23300.0
2006-10-11 09:50:00,48.38,48.43,48.32,48.37,29200.0,30.6431,30.6748,30.6051,30.6368,29200.0
2006-10-11 09:55:00,48.38,48.42,48.35,48.38,29900.0,30.6431,30.6685,30.6241,30.6431,29900.0
2006-10-11 10:00:00,48.37,48.44,48.34,48.36,22400.0,30.6368,30.6811,30.6178,30.6305,22400.0
2006-10-11 10:05:00,48.38,48.5,48.36,48.45,35500.0,30.6431,30.7191,30.6305,30.6875,35500.0
2006-10-11 10:10:00,48.45,48.48,48.4,48.41,16300.0,30.6875,30.7065,30.6558,30.6621,16300.0
2006-10-11 10:15:00,48.4,48.4,48.35,48.39,9700.0,30.6558,30.6558,30.6241,30.6495,9700.0
2006-10-11 10:20:00,48.39,48.44,48.32,48.34,28900.0,30.6495,30.6811,30.6051,30.6178,28900.0
2006-10-11 10:25:00,48.34,48.44,48.32,48.39,26700.0,30.6178,30.6811,30.6051,30.6495,26700.0
2006-10-11 10:30:00,48.37,48.44,48.35,48.4,44600.0,30.6368,30.6811,30.6241,30.6558,44600.0
2006-10-11 10:35:00,48.42,48.46,48.38,48.38,17500.0,30.6685,30.6938,30.6431,30.6431,17500.0
2006-10-11 10:40:00,48.39,48.42,48.34,48.38,28000.0,30.6495,30.6685,30.6178,30.6431,28000.0
2006-10-11 10:45:00,48.37,48.38,48.33,48.37,21400.0,30.6368,30.6431,30.6115,30.6368,21400.0
2006-10-11 10:50:00,48.37,48.46,48.35,48.45,23400.0,30.6368,30.6938,30.6241,30.6875,23400.0
2006-10-11 10:55:00,48.46,48.54,48.45,48.47,19100.0,30.6938,30.7445,30.6875,30.7001,19100.0
2006-10-11 11:00:00,48.48,48.57,48.44,48.53,25100.0,30.7065,30.7635,30.6811,30.7381,25100.0
2006-10-11 11:05:00,48.53,48.56,48.42,48.43,16800.0,30.7381,30.7571,30.6685,30.6748,16800.0
2006-10-11 11:10:00,48.43,48.51,48.43,48.49,9200.0,30.6748,30.7255,30.6748,30.7128,9200.0
2006-10-11 11:15:00,48.47,48.49,48.4,48.48,15300.0,30.7001,30.7128,30.6558,30.7065,15300.0
2006-10-11 11:20:00,48.49,48.55,48.49,48.54,10300.0,30.7128,30.7508,30.7128,30.7445,10300.0
2006-10-11 11:25:00,48.51,48.52,48.44,48.44,16500.0,30.7255,30.7318,30.6811,30.6811,16500.0
2006-10-11 11:30:00,48.44,48.44,48.37,48.4,18800.0,30.6811,30.6811,30.6368,30.6558,18800.0
2006-10-11 11:35:00,48.4,48.47,48.4,48.47,7200.0,30.6558,30.7001,30.6558,30.7001,7200.0
2006-10-11 11:40:00,48.49,48.54,48.47,48.51,6400.0,30.7128,30.7445,30.7001,30.7255,6400.0
2006-10-11 11:45:00,48.52,48.54,48.5,48.52,9300.0,30.7318,30.7445,30.7191,30.7318,9300.0
2006-10-11 11:50:00,48.51,48.52,48.44,48.44,8100.0,30.7255,30.7318,30.6811,30.6811,8100.0
2006-10-11 11:55:00,48.44,48.48,48.44,48.48,3100.0,30.6811,30.7065,30.6811,30.7065,3100.0
2006-10-11 12:00:00,48.47,48.48,48.47,48.48,6400.0,30.7001,30.7065,30.7001,30.7065,6400.0
2006-10-11 12:05:00,48.48,48.49,48.46,48.47,7800.0,30.7065,30.7128,30.6938,30.7001,7800.0
2006-10-11 12:10:00,48.46,48.51,48.46,48.47,6200.0,30.6938,30.7255,30.6938,30.7001,6200.0
2006-10-11 12:15:00,48.48,48.48,48.43,48.43,8200.0,30.7065,30.7065,30.6748,30.6748,8200.0
2006-10-11 12:20:00,48.42,48.43,48.4,48.41,25700.0,30.6685,30.6748,30.6558,30.6621,25700.0
2006-10-11 12:25:00,48.41,48.42,48.39,48.4,17400.0,30.6621,30.6685,30.6495,30.6558,17400.0
2006-10-11 12:30:00,48.4,48.43,48.39,48.4,9000.0,30.6558,30.6748,30.6495,30.6558,9000.0
2006-10-11 12:35:00,48.4,48.45,48.4,48.45,4800.0,30.6558,30.6875,30.6558,30.6875,4800.0
2006-10-11 12:40:00,48.42,48.51,48.42,48.48,12900.0,30.6685,30.7255,30.6685,30.7065,12900.0
2006-10-11 12:45:00,48.5,48.55,48.49,48.55,5100.0,30.7191,30.7508,30.7128,30.7508,5100.0
2006-10-11 12:50:00,48.56,48.63,48.55,48.59,10900.0,30.7571,30.8015,30.7508,30.7761,10900.0
2006-10-11 12:55:00,48.61,48.64,48.57,48.57,6700.0,30.7888,30.8078,30.7635,30.7635,6700.0
2006-10-11 13:00:00,48.57,48.6,48.55,48.6,9300.0,30.7635,30.7825,30.7508,30.7825,9300.0
2006-10-11 13:05:00,48.61,48.63,48.59,48.62,13400.0,30.7888,30.8015,30.7761,30.7951,13400.0
2006-10-11 13:10:00,48.62,48.67,48.59,48.59,16000.0,30.7951,30.8268,30.7761,30.7761,16000.0
2006-10-11 13:15:00,48.61,48.62,48.58,48.58,4100.0,30.7888,30.7951,30.7698,30.7698,4100.0
2006-10-11 13:20:00,48.59,48.6,48.56,48.58,8800.0,30.7761,30.7825,30.7571,30.7698,8800.0
2006-10-11 13:25:00,48.58,48.58,48.55,48.55,7300.0,30.7698,30.7698,30.7508,30.7508,7300.0
2006-10-11 13:30:00,48.55,48.56,48.5,48.51,4500.0,30.7508,30.7571,30.7191,30.7255,4500.0
2006-10-11 13:35:00,48.51,48.57,48.51,48.56,17800.0,30.7255,30.7635,30.7255,30.7571,17800.0
2006-10-11 13:40:00,48.55,48.58,48.55,48.56,9100.0,30.7508,30.7698,30.7508,30.7571,9100.0
2006-10-11 13:45:00,48.56,48.59,48.56,48.57,8800.0,30.7571,30.7761,30.7571,30.7635,8800.0
2006-10-11 13:50:00,48.56,48.56,48.53,48.53,5200.0,30.7571,30.7571,30.7381,30.7381,5200.0
2006-10-11 13:55:00,48.55,48.58,48.54,48.58,7200.0,30.7508,30.7698,30.7445,30.7698,7200.0
2006-10-11 14:00:00,48.59,48.6,48.45,48.54,37400.0,30.7761,30.7825,30.6875,30.7445,37400.0
2006-10-11 14:05:00,48.52,48.52,48.41,48.48,17700.0,30.7318,30.7318,30.6621,30.7065,17700.0
2006-10-11 14:10:00,48.47,48.6,48.46,48.55,11300.0,30.7001,30.7825,30.6938,30.7508,11300.0
2006-10-11 14:15:00,48.53,48.58,48.44,48.46,14700.0,30.7381,30.7698,30.6811,30.6938,14700.0
2006-10-11 14:20:00,48.46,48.47,48.42,48.42,13400.0,30.6938,30.7001,30.6685,30.6685,13400.0
2006-10-11 14:25:00,48.43,48.48,48.39,48.45,139000.0,30.6748,30.7065,30.6495,30.6875,139000.0
2006-10-11 14:30:00,48.43,48.46,48.41,48.43,28500.0,30.6748,30.6938,30.6621,30.6748,28500.0
2006-10-11 14:35:00,48.43,48.45,48.4,48.42,50400.0,30.6748,30.6875,30.6558,30.6685,50400.0
2006-10-11 14:40:00,48.42,48.46,48.41,48.45,24700.0,30.6685,30.6938,30.6621,30.6875,24700.0
2006-10-11 14:45:00,48.44,48.47,48.44,48.45,6400.0,30.6811,30.7001,30.6811,30.6875,6400.0
2006-10-11 14:50:00,48.47,48.47,48.3,48.45,32900.0,30.7001,30.7001,30.5925,30.6875,32900.0
2006-10-11 14:55:00,48.47,48.48,48.37,48.45,23000.0,30.7001,30.7065,30.6368,30.6875,23000.0
2006-10-11 15:00:00,48.43,48.44,48.34,48.39,24300.0,30.6748,30.6811,30.6178,30.6495,24300.0
2006-10-11 15:05:00,48.39,48.48,48.38,48.45,16500.0,30.6495,30.7065,30.6431,30.6875,16500.0
2006-10-11 15:10:00,48.44,48.52,48.39,48.51,27200.0,30.6811,30.7318,30.6495,30.7255,27200.0
2006-10-11 15:15:00,48.5,48.51,48.47,48.51,30300.0,30.7191,30.7255,30.7001,30.7255,30300.0
2006-10-11 15:20:00,48.51,48.52,48.45,48.48,14400.0,30.7255,30.7318,30.6875,30.7065,14400.0
2006-10-11 15:25:00,48.48,48.55,48.48,48.5,22800.0,30.7065,30.7508,30.7065,30.7191,22800.0
2006-10-11 15:30:00,48.52,48.55,48.49,48.54,17200.0,30.7318,30.7508,30.7128,30.7445,17200.0
2006-10-11 15:35:00,48.54,48.59,48.54,48.55,57500.0,30.7445,30.7761,30.7445,30.7508,57500.0
2006-10-11 15:40:00,48.54,48.56,48.5,48.55,24400.0,30.7445,30.7571,30.7191,30.7508,24400.0
2006-10-11 15:45:00,48.56,48.6,48.55,48.56,45600.0,30.7571,30.7825,30.7508,30.7571,45600.0
2006-10-11 15:50:00,48.56,48.57,48.53,48.57,15100.0,30.7571,30.7635,30.7381,30.7635,15100.0
2006-10-11 15:55:00,48.56,48.58,48.54,48.54,20900.0,30.7571,30.7698,30.7445,30.7445,20900.0
2006-10-12 09:30:00,48.56,48.78,48.56,48.71,35200.0,30.7571,30.8965,30.7571,30.8522,35200.0
2006-10-12 09:35:00,48.71,48.79,48.64,48.75,26000.0,30.8522,30.9028,30.8078,30.8775,26000.0
2006-10-12 09:40:00,48.7,48.79,48.69,48.76,38600.0,30.8458,30.9028,30.8395,30.8838,38600.0
2006-10-12 09:45:00,48.76,48.78,48.65,48.73,15400.0,30.8838,30.8965,30.8141,30.8648,15400.0
2006-10-12 09:50:00,48.69,48.85,48.69,48.77,35700.0,30.8395,30.9408,30.8395,30.8902,35700.0
2006-10-12 09:55:00,48.77,48.93,48.76,48.8,22600.0,30.8902,30.9915,30.8838,30.9092,22600.0
2006-10-12 10:00:00,48.8,48.89,48.72,48.84,45700.0,30.9092,30.9662,30.8585,30.9345,45700.0
2006-10-12 10:05:00,48.84,48.87,48.8,48.86,18000.0,30.9345,30.9535,30.9092,30.9472,18000.0
2006-10-12 10:10:00,48.86,49.05,48.86,49.01,90100.0,30.9472,31.0675,30.9472,31.0422,90100.0
2006-10-12 10:15:00,49.0,49.07,48.95,48.97,29700.0,31.0358,31.0802,31.0042,31.0168,29700.0
2006-10-12 10:20:00,48.95,49.04,48.93,48.95,16600.0,31.0042,31.0612,30.9915,31.0042,16600.0
2006-10-12 10:25:00,48.92,49.04,48.92,49.04,19800.0,30.9852,31.0612,30.9852,31.0612,19800.0
2006-10-12 10:30:00,49.04,49.06,48.99,49.06,81900.0,31.0612,31.0738,31.0295,31.0738,81900.0
2006-10-12 10:35:00,49.05,49.11,49.03,49.07,61700.0,31.0675,31.1055,31.0548,31.0802,61700.0
2006-10-12 10:40:00,49.07,49.16,49.03,49.16,15600.0,31.0802,31.1372,31.0548,31.1372,15600.0
2006-10-12 10:45:00,49.16,49.22,49.14,49.14,21200.0,31.1372,31.1752,31.1245,31.1245,21200.0
2006-10-12 10:50:00,49.16,49.19,49.08,49.08,7800.0,31.1372,31.1562,31.0865,31.0865,7800.0
2006-10-12 10:55:00,49.1,49.1,49.04,49.05,15600.0,31.0992,31.0992,31.0612,31.0675,15600.0
2006-10-12 11:00:00,49.05,49.07,49.02,49.06,25200.0,31.0675,31.0802,31.0485,31.0738,25200.0
2006-10-12 11:05:00,49.06,49.06,48.97,49.02,20800.0,31.0738,31.0738,31.0168,31.0485,20800.0
2006-10-12 11:10:00,49.03,49.1,49.01,49.1,33200.0,31.0548,31.0992,31.0422,31.0992,33200.0
2006-10-12 11:15:00,49.09,49.09,48.99,49.04,23400.0,31.0928,31.0928,31.0295,31.0612,23400.0
2006-10-12 11:20:00,49.04,49.09,49.02,49.04,15800.0,31.0612,31.0928,31.0485,31.0612,15800.0
2006-10-12 11:25:00,49.04,49.06,49.04,49.05,17600.0,31.0612,31.0738,31.0612,31.0675,17600.0
2006-10-12 11:30:00,49.06,49.08,49.04,49.07,22000.0,31.0738,31.0865,31.0612,31.0802,22000.0
2006-10-12 11:35:00,49.06,49.11,49.04,49.1,15900.0,31.0738,31.1055,31.0612,31.0992,15900.0
2006-10-12 11:40:00,49.09,49.13,49.09,49.1,8800.0,31.0928,31.1182,31.0928,31.0992,8800.0
2006-10-12 11:45:00,49.11,49.12,49.07,49.1,14200.0,31.1055,31.1118,31.0802,31.0992,14200.0
2006-10-12 11:50:00,49.1,49.12,49.08,49.1,20900.0,31.0992,31.1118,31.0865,31.0992,20900.0
2006-10-12 11:55:00,49.1,49.12,49.06,49.07,19500.0,31.0992,31.1118,31.0738,31.0802,19500.0
2006-10-12 12:00:00,49.07,49.1,49.03,49.07,28600.0,31.0802,31.0992,31.0548,31.0802,28600.0
2006-10-12 12:05:00,49.07,49.11,49.07,49.09,14000.0,31.0802,31.1055,31.0802,31.0928,14000.0
2006-10-12 12:10:00,49.09,49.12,49.08,49.1,11000.0,31.0928,31.1118,31.0865,31.0992,11000.0
2006-10-12 12:15:00,49.1,49.13,49.08,49.1,115800.0,31.0992,31.1182,31.0865,31.0992,115800.0
2006-10-12 12:20:00,49.1,49.12,49.06,49.08,8700.0,31.0992,31.1118,31.0738,31.0865,8700.0
2006-10-12 12:25:00,49.09,49.09,49.03,49.03,35800.0,31.0928,31.0928,31.0548,31.0548,35800.0
2006-10-12 12:30:00,49.06,49.07,49.0,49.02,9500.0,31.0738,31.0802,31.0358,31.0485,9500.0
2006-10-12 12:35:00,49.0,49.04,49.0,49.04,11400.0,31.0358,31.0612,31.0358,31.0612,11400.0
2006-10-12 12:40:00,49.04,49.05,49.02,49.05,4000.0,31.0612,31.0675,31.0485,31.0675,4000.0
2006-10-12 12:45:00,49.05,49.06,49.02,49.02,7000.0,31.0675,31.0738,31.0485,31.0485,7000.0
2006-10-12 12:50:00,49.01,49.03,48.97,48.99,24000.0,31.0422,31.0548,31.0168,31.0295,24000.0
2006-10-12 12:55:00,49.0,49.0,48.95,48.99,79200.0,31.0358,31.0358,31.0042,31.0295,79200.0
2006-10-12 13:00:00,48.98,48.99,48.93,48.95,9300.0,31.0232,31.0295,30.9915,31.0042,9300.0
2006-10-12 13:05:00,48.95,48.97,48.95,48.95,6100.0,31.0042,31.0168,31.0042,31.0042,6100.0
2006-10-12 13:10:00,48.97,48.97,48.92,48.95,8600.0,31.0168,31.0168,30.9852,31.0042,8600.0
2006-10-12 13:15:00,48.94,48.96,48.9,48.95,76400.0,30.9978,31.0105,30.9725,31.0042,76400.0
2006-10-12 13:20:00,48.95,49.0,48.92,48.92,16900.0,31.0042,31.0358,30.9852,30.9852,16900.0
2006-10-12 13:25:00,48.94,48.96,48.92,48.95,27200.0,30.9978,31.0105,30.9852,31.0042,27200.0
2006-10-12 13:30:00,48.95,48.97,48.91,48.95,11900.0,31.0042,31.0168,30.9788,31.0042,11900.0
2006-10-12 13:35:00,48.95,48.97,48.92,48.93,100400.0,31.0042,31.0168,30.9852,30.9915,100400.0
2006-10-12 13:40:00,48.93,48.99,48.93,48.96,14600.0,30.9915,31.0295,30.9915,31.0105,14600.0
2006-10-12 13:45:00,48.95,48.95,48.93,48.94,10200.0,31.0042,31.0042,30.9915,30.9978,10200.0
2006-10-12 13:50:00,48.94,48.99,48.92,48.99,30400.0,30.9978,31.0295,30.9852,31.0295,30400.0
2006-10-12 13:55:00,49.0,49.0,48.91,48.94,17300.0,31.0358,31.0358,30.9788,30.9978,17300.0
2006-10-12 14:00:00,48.94,49.0,48.92,48.98,15400.0,30.9978,31.0358,30.9852,31.0232,15400.0
2006-10-12 14:05:00,48.99,49.06,48.99,49.02,9500.0,31.0295,31.0738,31.0295,31.0485,9500.0
2006-10-12 14:10:00,49.01,49.11,49.01,49.07,21300.0,31.0422,31.1055,31.0422,31.0802,21300.0
2006-10-12 14:15:00,49.09,49.09,49.03,49.05,11900.0,31.0928,31.0928,31.0548,31.0675,11900.0
2006-10-12 14:20:00,49.05,49.07,49.02,49.05,13900.0,31.0675,31.0802,31.0485,31.0675,13900.0
2006-10-12 14:25:00,49.07,49.09,49.03,49.03,12500.0,31.0802,31.0928,31.0548,31.0548,12500.0
2006-10-12 14:30:00,49.03,49.03,48.99,48.99,9500.0,31.0548,31.0548,31.0295,31.0295,9500.0
2006-10-12 14:35:00,49.0,49.05,48.99,49.04,8100.0,31.0358,31.0675,31.0295,31.0612,8100.0
2006-10-12 14:40:00,49.04,49.04,48.95,48.97,19100.0,31.0612,31.0612,31.0042,31.0168,19100.0
2006-10-12 14:45:00,48.98,49.0,48.95,48.99,16600.0,31.0232,31.0358,31.0042,31.0295,16600.0
2006-10-12 14:50:00,49.0,49.0,48.94,48.98,22700.0,31.0358,31.0358,30.9978,31.0232,22700.0
2006-10-12 14:55:00,48.98,49.0,48.96,48.99,21600.0,31.0232,31.0358,31.0105,31.0295,21600.0
2006-10-12 15:00:00,48.99,49.03,48.97,49.01,36100.0,31.0295,31.0548,31.0168,31.0422,36100.0
2006-10-12 15:05:00,49.01,49.02,48.99,49.01,13500.0,31.0422,31.0485,31.0295,31.0422,13500.0
2006-10-12 15:10:00,49.01,49.04,48.98,49.04,115900.0,31.0422,31.0612,31.0232,31.0612,115900.0
2006-10-12 15:15:00,49.04,49.05,49.02,49.04,11500.0,31.0612,31.0675,31.0485,31.0612,11500.0
2006-10-12 15:20:00,49.04,49.05,49.0,49.04,31200.0,31.0612,31.0675,31.0358,31.0612,31200.0
2006-10-12 15:25:00,49.04,49.06,49.01,49.02,24800.0,31.0612,31.0738,31.0422,31.0485,24800.0
2006-10-12 15:30:00,49.02,49.03,49.0,49.03,21700.0,31.0485,31.0548,31.0358,31.0548,21700.0
2006-10-12 15:35:00,49.03,49.06,49.01,49.01,35000.0,31.0548,31.0738,31.0422,31.0422,35000.0
2006-10-12 15:40:00,49.02,49.03,48.98,48.99,41200.0,31.0485,31.0548,31.0232,31.0295,41200.0
2006-10-12 15:45:00,48.99,49.0,48.95,48.97,49900.0,31.0295,31.0358,31.0042,31.0168,49900.0
2006-10-12 15:50:00,48.97,48.99,48.91,48.92,101400.0,31.0168,31.0295,30.9788,30.9852,101400.0
2006-10-12 15:55:00,48.92,48.99,48.91,48.94,74200.0,30.9852,31.0295,30.9788,30.9978,74200.0
2006-10-13 09:30:00,48.73,48.78,48.62,48.74,50000.0,30.8648,30.8965,30.7951,30.8712,50000.0
2006-10-13 09:35:00,48.74,48.82,48.71,48.79,12300.0,30.8712,30.9218,30.8522,30.9028,12300.0
2006-10-13 09:40:00,48.78,48.86,48.77,48.82,13300.0,30.8965,30.9472,30.8902,30.9218,13300.0
2006-10-13 09:45:00,48.85,48.87,48.8,48.86,13700.0,30.9408,30.9535,30.9092,30.9472,13700.0
2006-10-13 09:50:00,48.86,48.91,48.78,48.83,40900.0,30.9472,30.9788,30.8965,30.9282,40900.0
2006-10-13 09:55:00,48.84,48.88,48.81,48.81,13200.0,30.9345,30.9598,30.9155,30.9155,13200.0
2006-10-13 10:00:00,48.81,48.94,48.8,48.8,18200.0,30.9155,30.9978,30.9092,30.9092,18200.0
2006-10-13 10:05:00,48.8,48.85,48.78,48.85,15300.0,30.9092,30.9408,30.8965,30.9408,15300.0
2006-10-13 10:10:00,48.84,48.85,48.79,48.82,13400.0,30.9345,30.9408,30.9028,30.9218,13400.0
2006-10-13 10:15:00,48.82,48.82,48.75,48.82,15000.0,30.9218,30.9218,30.8775,30.9218,15000.0
2006-10-13 10:20:00,48.79,48.81,48.72,48.8,67600.0,30.9028,30.9155,30.8585,30.9092,67600.0
2006-10-13 10:25:00,48.8,48.82,48.78,48.78,16800.0,30.9092,30.9218,30.8965,30.8965,16800.0
2006-10-13 10:30:00,48.78,48.88,48.78,48.86,37700.0,30.8965,30.9598,30.8965,30.9472,37700.0
2006-10-13 10:35:00,48.85,48.93,48.8,48.9,42200.0,30.9408,30.9915,30.9092,30.9725,42200.0
2006-10-13 10:40:00,48.9,48.97,48.81,48.88,39400.0,30.9725,31.0168,30.9155,30.9598,39400.0
2006-10-13 10:45:00,48.87,48.88,48.81,48.82,21700.0,30.9535,30.9598,30.9155,30.9218,21700.0
2006-10-13 10:50:00,48.83,48.87,48.82,48.87,35700.0,30.9282,30.9535,30.9218,30.9535,35700.0
2006-10-13 10:55:00,48.88,48.91,48.82,48.91,17800.0,30.9598,30.9788,30.9218,30.9788,17800.0
2006-10-13 11:00:00,48.92,48.93,48.85,48.91,23400.0,30.9852,30.9915,30.9408,30.9788,23400.0
2006-10-13 11:05:00,48.93,48.93,48.88,48.89,19300.0,30.9915,30.9915,30.9598,30.9662,19300.0
2006-10-13 11:10:00,48.89,48.92,48.88,48.91,15700.0,30.9662,30.9852,30.9598,30.9788,15700.0
2006-10-13 11:15:00,48.9,48.92,48.87,48.9,26400.0,30.9725,30.9852,30.9535,30.9725,26400.0
2006-10-13 11:20:00,48.88,48.92,48.87,48.88,16400.0,30.9598,30.9852,30.9535,30.9598,16400.0
2006-10-13 11:25:00,48.87,48.87,48.83,48.83,40600.0,30.9535,30.9535,30.9282,30.9282,40600.0
2006-10-13 11:30:00,48.83,48.86,48.82,48.83,27100.0,30.9282,30.9472,30.9218,30.9282,27100.0
2006-10-13 11:35:00,48.85,48.89,48.83,48.89,39600.0,30.9408,30.9662,30.9282,30.9662,39600.0
2006-10-13 11:40:00,48.89,48.93,48.87,48.91,24000.0,30.9662,30.9915,30.9535,30.9788,24000.0
2006-10-13 11:45:00,48.89,48.93,48.89,48.91,42300.0,30.9662,30.9915,30.9662,30.9788,42300.0
2006-10-13 11:50:00,48.92,48.95,48.88,48.88,18300.0,30.9852,31.0042,30.9598,30.9598,18300.0
2006-10-13 11:55:00,48.89,48.91,48.86,48.9,9900.0,30.9662,30.9788,30.9472,30.9725,9900.0
2006-10-13 12:00:00,48.9,48.93,48.9,48.93,14000.0,30.9725,30.9915,30.9725,30.9915,14000.0
2006-10-13 12:05:00,48.92,48.97,48.9,48.93,19000.0,30.9852,31.0168,30.9725,30.9915,19000.0
2006-10-13 12:10:00,48.93,48.95,48.92,48.94,7500.0,30.9915,31.0042,30.9852,30.9978,7500.0
2006-10-13 12:15:00,48.96,49.01,48.96,49.01,30700.0,31.0105,31.0422,31.0105,31.0422,30700.0
2006-10-13 12:20:00,49.01,49.04,48.99,49.01,24500.0,31.0422,31.0612,31.0295,31.0422,24500.0
2006-10-13 12:25:00,49.0,49.0,48.97,48.98,3800.0,31.0358,31.0358,31.0168,31.0232,3800.0
2006-10-13 12:30:00,48.98,49.05,48.98,49.05,10900.0,31.0232,31.0675,31.0232,31.0675,10900.0
2006-10-13 12:35:00,49.06,49.1,49.05,49.1,20900.0,31.0738,31.0992,31.0675,31.0992,20900.0
2006-10-13 12:40:00,49.09,49.1,49.07,49.09,18900.0,31.0928,31.0992,31.0802,31.0928,18900.0
2006-10-13 12:45:00,49.1,49.11,49.02,49.11,22700.0,31.0992,31.1055,31.0485,31.1055,22700.0
2006-10-13 12:50:00,49.12,49.14,49.1,49.1,17300.0,31.1118,31.1245,31.0992,31.0992,17300.0
2006-10-13 12:55:00,49.1,49.12,48.95,49.09,39600.0,31.0992,31.1118,31.0042,31.0928,39600.0
2006-10-13 13:00:00,49.09,49.14,49.09,49.12,19000.0,31.0928,31.1245,31.0928,31.1118,19000.0
2006-10-13 13:05:00,49.13,49.13,49.08,49.09,19900.0,31.1182,31.1182,31.0865,31.0928,19900.0
2006-10-13 13:10:00,49.08,49.09,49.08,49.09,7800.0,31.0865,31.0928,31.0865,31.0928,7800.0
2006-10-13 13:15:00,49.09,49.12,49.09,49.11,15100.0,31.0928,31.1118,31.0928,31.1055,15100.0
2006-10-13 13:20:00,49.11,49.15,49.11,49.14,20600.0,31.1055,31.1308,31.1055,31.1245,20600.0
2006-10-13 13:25:00,49.14,49.23,49.14,49.2,13200.0,31.1245,31.1815,31.1245,31.1625,13200.0
2006-10-13 13:30:00,49.2,49.22,49.2,49.21,9500.0,31.1625,31.1752,31.1625,31.1688,9500.0
2006-10-13 13:35:00,49.21,49.22,49.21,49.22,6000.0,31.1688,31.1752,31.1688,31.1752,6000.0
2006-10-13 13:40:00,49.22,49.23,49.2,49.2,8700.0,31.1752,31.1815,31.1625,31.1625,8700.0
2006-10-13 13:45:00,49.2,49.22,49.19,49.22,9200.0,31.1625,31.1752,31.1562,31.1752,9200.0
2006-10-13 13:50:00,49.21,49.22,49.2,49.2,17200.0,31.1688,31.1752,31.1625,31.1625,17200.0
2006-10-13 13:55:00,49.22,49.22,49.19,49.21,11200.0,31.1752,31.1752,31.1562,31.1688,11200.0
2006-10-13 14:00:00,49.21,49.23,49.2,49.23,11300.0,31.1688,31.1815,31.1625,31.1815,11300.0
2006-10-13 14:05:00,49.24,49.25,49.19,49.19,13100.0,31.1878,31.1942,31.1562,31.1562,13100.0
2006-10-13 14:10:00,49.19,49.19,49.1,49.1,33200.0,31.1562,31.1562,31.0992,31.0992,33200.0
2006-10-13 14:15:00,49.1,49.13,49.08,49.09,13300.0,31.0992,31.1182,31.0865,31.0928,13300.0
2006-10-13 14:20:00,49.08,49.13,49.06,49.13,9200.0,31.0865,31.1182,31.0738,31.1182,9200.0
2006-10-13 14:25:00,49.13,49.15,49.09,49.1,16900.0,31.1182,31.1308,31.0928,31.0992,16900.0
2006-10-13 14:30:00,49.11,49.12,49.08,49.08,12000.0,31.1055,31.1118,31.0865,31.0865,12000.0
2006-10-13 14:35:00,49.09,49.09,49.04,49.06,17200.0,31.0928,31.0928,31.0612,31.0738,17200.0
2006-10-13 14:40:00,49.06,49.07,49.05,49.06,5300.0,31.0738,31.0802,31.0675,31.0738,5300.0
2006-10-13 14:45:00,49.06,49.09,49.05,49.09,26700.0,31.0738,31.0928,31.0675,31.0928,26700.0
2006-10-13 14:50:00,49.07,49.11,49.07,49.07,9100.0,31.0802,31.1055,31.0802,31.0802,9100.0
2006-10-13 14:55:00,49.07,49.08,49.02,49.05,23900.0,31.0802,31.0865,31.0485,31.0675,23900.0
2006-10-13 15:00:00,49.05,49.09,49.03,49.08,10700.0,31.0675,31.0928,31.0548,31.0865,10700.0
2006-10-13 15:05:00,49.08,49.09,49.04,49.09,30900.0,31.0865,31.0928,31.0612,31.0928,30900.0
2006-10-13 15:10:00,49.08,49.1,49.06,49.1,12800.0,31.0865,31.0992,31.0738,31.0992,12800.0
2006-10-13 15:15:00,49.1,49.16,49.07,49.12,24100.0,31.0992,31.1372,31.0802,31.1118,24100.0
2006-10-13 15:20:00,49.12,49.16,49.11,49.16,13400.0,31.1118,31.1372,31.1055,31.1372,13400.0
2006-10-13 15:25:00,49.16,49.2,49.14,49.17,16000.0,31.1372,31.1625,31.1245,31.1435,16000.0
2006-10-13 15:30:00,49.17,49.21,49.14,49.14,39700.0,31.1435,31.1688,31.1245,31.1245,39700.0
2006-10-13 15:35:00,49.15,49.15,49.11,49.15,16400.0,31.1308,31.1308,31.1055,31.1308,16400.0
2006-10-13 15:40:00,49.16,49.22,49.14,49.21,15000.0,31.1372,31.1752,31.1245,31.1688,15000.0
2006-10-13 15:45:00,49.19,49.26,49.18,49.25,16000.0,31.1562,31.2005,31.1498,31.1942,16000.0
2006-10-13 15:50:00,49.24,49.26,49.15,49.16,27500.0,31.1878,31.2005,31.1308,31.1372,27500.0
2006-10-13 15:55:00,49.19,49.2,49.15,49.16,30200.0,31.1562,31.1625,31.1308,31.1372,30200.0
2006-10-16 09:30:00,48.93,49.09,48.88,49.05,34800.0,30.9915,31.0928,30.9598,31.0675,34800.0
2006-10-16 09:35:00,49.05,49.22,49.0,49.1,26300.0,31.0675,31.1752,31.0358,31.0992,26300.0
2006-10-16 09:40:00,49.11,49.2,49.08,49.14,16100.0,31.1055,31.1625,31.0865,31.1245,16100.0
2006-10-16 09:45:00,49.08,49.23,49.08,49.23,12300.0,31.0865,31.1815,31.0865,31.1815,12300.0
2006-10-16 09:50:00,49.23,49.32,49.2,49.31,16500.0,31.1815,31.2385,31.1625,31.2322,16500.0
2006-10-16 09:55:00,49.31,49.31,49.18,49.23,24200.0,31.2322,31.2322,31.1498,31.1815,24200.0
2006-10-16 10:00:00,49.25,49.38,49.23,49.33,15500.0,31.1942,31.2765,31.1815,31.2449,15500.0
2006-10-16 10:05:00,49.33,49.34,49.21,49.31,32300.0,31.2449,31.2512,31.1688,31.2322,32300.0
2006-10-16 10:10:00,49.29,49.37,49.26,49.37,17000.0,31.2195,31.2702,31.2005,31.2702,17000.0
2006-10-16 10:15:00,49.37,49.48,49.37,49.39,28200.0,31.2702,31.3399,31.2702,31.2829,28200.0
2006-10-16 10:20:00,49.38,49.39,49.31,49.34,8100.0,31.2765,31.2829,31.2322,31.2512,8100.0
2006-10-16 10:25:00,49.34,49.44,49.34,49.41,12700.0,31.2512,31.3145,31.2512,31.2955,12700.0
2006-10-16 10:30:00,49.41,49.43,49.35,49.35,12700.0,31.2955,31.3082,31.2575,31.2575,12700.0
2006-10-16 10:35:00,49.35,49.5,49.35,49.48,32100.0,31.2575,31.3525,31.2575,31.3399,32100.0
2006-10-16 10:40:00,49.48,49.52,49.44,49.5,64400.0,31.3399,31.3652,31.3145,31.3525,64400.0
2006-10-16 10:45:00,49.5,49.51,49.46,49.51,34400.0,31.3525,31.3589,31.3272,31.3589,34400.0
2006-10-16 10:50:00,49.51,49.71,49.51,49.67,48500.0,31.3589,31.4855,31.3589,31.4602,48500.0
2006-10-16 10:55:00,49.66,49.76,49.65,49.75,59700.0,31.4539,31.5172,31.4475,31.5109,59700.0
2006-10-16 11:00:00,49.75,49.94,49.71,49.94,50900.0,31.5109,31.6312,31.4855,31.6312,50900.0
2006-10-16 11:05:00,49.94,49.98,49.89,49.96,113100.0,31.6312,31.6566,31.5995,31.6439,113100.0
2006-10-16 11:10:00,49.96,50.05,49.94,50.04,99700.0,31.6439,31.7009,31.6312,31.6946,99700.0
2006-10-16 11:15:00,50.04,50.04,49.97,50.01,52200.0,31.6946,31.6946,31.6502,31.6756,52200.0
2006-10-16 11:20:00,50.01,50.04,49.99,50.04,31000.0,31.6756,31.6946,31.6629,31.6946,31000.0
2006-10-16 11:25:00,50.03,50.11,50.03,50.06,51000.0,31.6882,31.7389,31.6882,31.7072,51000.0
2006-10-16 11:30:00,50.06,50.06,50.01,50.02,31100.0,31.7072,31.7072,31.6756,31.6819,31100.0
2006-10-16 11:35:00,50.01,50.05,49.98,50.05,30000.0,31.6756,31.7009,31.6566,31.7009,30000.0
2006-10-16 11:40:00,50.05,50.07,50.03,50.04,24700.0,31.7009,31.7136,31.6882,31.6946,24700.0
2006-10-16 11:45:00,50.04,50.06,49.96,50.0,54700.0,31.6946,31.7072,31.6439,31.6692,54700.0
2006-10-16 11:50:00,50.0,50.01,49.97,49.99,23000.0,31.6692,31.6756,31.6502,31.6629,23000.0
2006-10-16 11:55:00,49.99,50.05,49.96,50.04,19300.0,31.6629,31.7009,31.6439,31.6946,19300.0
2006-10-16 12:00:00,50.04,50.07,50.03,50.04,15300.0,31.6946,31.7136,31.6882,31.6946,15300.0
2006-10-16 12:05:00,50.06,50.06,49.97,50.0,29800.0,31.7072,31.7072,31.6502,31.6692,29800.0
2006-10-16 12:10:00,50.0,50.01,49.97,50.0,68100.0,31.6692,31.6756,31.6502,31.6692,68100.0
2006-10-16 12:15:00,49.98,49.99,49.9,49.95,35800.0,31.6566,31.6629,31.6059,31.6375,35800.0
2006-10-16 12:20:00,49.96,49.97,49.89,49.96,28700.0,31.6439,31.6502,31.5995,31.6439,28700.0
2006-10-16 12:25:00,49.97,49.98,49.9,49.9,37500.0,31.6502,31.6566,31.6059,31.6059,37500.0
2006-10-16 12:30:00,49.9,49.94,49.85,49.94,24000.0,31.6059,31.6312,31.5742,31.6312,24000.0
2006-10-16 12:35:00,49.95,49.97,49.9,49.96,142900.0,31.6375,31.6502,31.6059,31.6439,142900.0
2006-10-16 12:40:00,49.95,49.96,49.84,49.86,14600.0,31.6375,31.6439,31.5679,31.5805,14600.0
2006-10-16 12:45:00,49.85,49.93,49.84,49.89,16700.0,31.5742,31.6249,31.5679,31.5995,16700.0
2006-10-16 12:50:00,49.89,49.94,49.88,49.93,28200.0,31.5995,31.6312,31.5932,31.6249,28200.0
2006-10-16 12:55:00,49.93,49.93,49.9,49.9,10900.0,31.6249,31.6249,31.6059,31.6059,10900.0
2006-10-16 13:00:00,49.9,49.97,49.87,49.95,75800.0,31.6059,31.6502,31.5869,31.6375,75800.0
2006-10-16 13:05:00,49.95,49.95,49.9,49.91,6300.0,31.6375,31.6375,31.6059,31.6122,6300.0
2006-10-16 13:10:00,49.91,49.93,49.9,49.92,5700.0,31.6122,31.6249,31.6059,31.6185,5700.0
2006-10-16 13:15:00,49.93,50.0,49.93,50.0,10400.0,31.6249,31.6692,31.6249,31.6692,10400.0
2006-10-16 13:20:00,50.0,50.04,49.99,50.0,29300.0,31.6692,31.6946,31.6629,31.6692,29300.0
2006-10-16 13:25:00,49.99,50.03,49.99,50.0,19500.0,31.6629,31.6882,31.6629,31.6692,19500.0
2006-10-16 13:30:00,50.0,50.03,50.0,50.02,7100.0,31.6692,31.6882,31.6692,31.6819,7100.0
2006-10-16 13:35:00,50.02,50.03,50.0,50.0,11100.0,31.6819,31.6882,31.6692,31.6692,11100.0
2006-10-16 13:40:00,50.0,50.04,50.0,50.02,8100.0,31.6692,31.6946,31.6692,31.6819,8100.0
2006-10-16 13:45:00,50.02,50.02,49.99,50.0,11700.0,31.6819,31.6819,31.6629,31.6692,11700.0
2006-10-16 13:50:00,50.01,50.02,50.01,50.02,6000.0,31.6756,31.6819,31.6756,31.6819,6000.0
2006-10-16 13:55:00,50.02,50.02,49.99,49.99,11700.0,31.6819,31.6819,31.6629,31.6629,11700.0
2006-10-16 14:00:00,50.0,50.02,49.97,49.98,11500.0,31.6692,31.6819,31.6502,31.6566,11500.0
2006-10-16 14:05:00,49.98,50.01,49.95,49.99,22300.0,31.6566,31.6756,31.6375,31.6629,22300.0
2006-10-16 14:10:00,50.0,50.01,49.97,49.99,12700.0,31.6692,31.6756,31.6502,31.6629,12700.0
2006-10-16 14:15:00,49.99,50.02,49.99,50.02,10300.0,31.6629,31.6819,31.6629,31.6819,10300.0
2006-10-16 14:20:00,50.03,50.03,49.99,50.01,14000.0,31.6882,31.6882,31.6629,31.6756,14000.0
2006-10-16 14:25:00,50.01,50.04,50.01,50.01,6500.0,31.6756,31.6946,31.6756,31.6756,6500.0
2006-10-16 14:30:00,50.02,50.04,50.02,50.03,4600.0,31.6819,31.6946,31.6819,31.6882,4600.0
2006-10-16 14:35:00,50.03,50.05,50.0,50.01,17300.0,31.6882,31.7009,31.6692,31.6756,17300.0
2006-10-16 14:40:00,50.01,50.03,50.0,50.01,13400.0,31.6756,31.6882,31.6692,31.6756,13400.0
2006-10-16 14:45:00,50.01,50.02,50.0,50.01,261800.0,31.6756,31.6819,31.6692,31.6756,261800.0
2006-10-16 14:50:00,50.0,50.04,50.0,50.03,15900.0,31.6692,31.6946,31.6692,31.6882,15900.0
2006-10-16 14:55:00,50.02,50.03,50.01,50.02,14700.0,31.6819,31.6882,31.6756,31.6819,14700.0
2006-10-16 15:00:00,50.03,50.04,50.0,50.02,16700.0,31.6882,31.6946,31.6692,31.6819,16700.0
2006-10-16 15:05:00,50.02,50.04,50.0,50.02,32300.0,31.6819,31.6946,31.6692,31.6819,32300.0
2006-10-16 15:10:00,50.03,50.09,50.02,50.09,15000.0,31.6882,31.7262,31.6819,31.7262,15000.0
2006-10-16 15:15:00,50.09,50.11,50.07,50.1,18900.0,31.7262,31.7389,31.7136,31.7326,18900.0
2006-10-16 15:20:00,50.09,50.1,50.03,50.04,13900.0,31.7262,31.7326,31.6882,31.6946,13900.0
2006-10-16 15:25:00,50.04,50.07,50.01,50.05,16000.0,31.6946,31.7136,31.6756,31.7009,16000.0
2006-10-16 15:30:00,50.06,50.06,50.0,50.01,33200.0,31.7072,31.7072,31.6692,31.6756,33200.0
2006-10-16 15:35:00,50.01,50.03,50.0,50.0,51600.0,31.6756,31.6882,31.6692,31.6692,51600.0
2006-10-16 15:40:00,50.0,50.04,49.98,50.03,56100.0,31.6692,31.6946,31.6566,31.6882,56100.0
2006-10-16 15:45:00,50.02,50.1,50.02,50.08,113600.0,31.6819,31.7326,31.6819,31.7199,113600.0
2006-10-16 15:50:00,50.08,50.08,49.99,50.01,36200.0,31.7199,31.7199,31.6629,31.6756,36200.0
2006-10-16 15:55:00,50.01,50.01,49.94,49.99,40300.0,31.6756,31.6756,31.6312,31.6629,40300.0
2006-10-17 09:35:00,49.4,49.48,49.09,49.45,111800.0,31.2892,31.3399,31.0928,31.3209,111800.0
2006-10-17 09:40:00,49.44,49.5,49.35,49.42,57200.0,31.3145,31.3525,31.2575,31.3019,57200.0
2006-10-17 09:45:00,49.4,49.41,49.18,49.28,48000.0,31.2892,31.2955,31.1498,31.2132,48000.0
2006-10-17 09:50:00,49.29,49.35,49.24,49.35,54500.0,31.2195,31.2575,31.1878,31.2575,54500.0
2006-10-17 09:55:00,49.35,49.36,49.33,49.35,15000.0,31.2575,31.2639,31.2449,31.2575,15000.0
2006-10-17 10:00:00,49.35,49.36,49.28,49.34,30900.0,31.2575,31.2639,31.2132,31.2512,30900.0
2006-10-17 10:05:00,49.34,49.4,49.33,49.34,24100.0,31.2512,31.2892,31.2449,31.2512,24100.0
2006-10-17 10:10:00,49.36,49.45,49.34,49.45,50900.0,31.2639,31.3209,31.2512,31.3209,50900.0
2006-10-17 10:15:00,49.45,49.47,49.42,49.46,40000.0,31.3209,31.3335,31.3019,31.3272,40000.0
2006-10-17 10:20:00,49.46,49.5,49.43,49.49,22600.0,31.3272,31.3525,31.3082,31.3462,22600.0
2006-10-17 10:25:00,49.49,49.5,49.41,49.45,26700.0,31.3462,31.3525,31.2955,31.3209,26700.0
2006-10-17 10:30:00,49.45,49.49,49.39,49.44,32400.0,31.3209,31.3462,31.2829,31.3145,32400.0
2006-10-17 10:35:00,49.44,49.46,49.4,49.41,43200.0,31.3145,31.3272,31.2892,31.2955,43200.0
2006-10-17 10:40:00,49.42,49.45,49.4,49.45,32100.0,31.3019,31.3209,31.2892,31.3209,32100.0
2006-10-17 10:45:00,49.45,49.46,49.39,49.39,29100.0,31.3209,31.3272,31.2829,31.2829,29100.0
2006-10-17 10:50:00,49.38,49.41,49.36,49.36,17200.0,31.2765,31.2955,31.2639,31.2639,17200.0
2006-10-17 10:55:00,49.37,49.44,49.36,49.38,48100.0,31.2702,31.3145,31.2639,31.2765,48100.0
2006-10-17 11:00:00,49.37,49.38,49.35,49.36,31700.0,31.2702,31.2765,31.2575,31.2639,31700.0
2006-10-17 11:05:00,49.36,49.4,49.36,49.4,36500.0,31.2639,31.2892,31.2639,31.2892,36500.0
2006-10-17 11:10:00,49.39,49.4,49.35,49.37,31600.0,31.2829,31.2892,31.2575,31.2702,31600.0
2006-10-17 11:15:00,49.36,49.38,49.25,49.25,45600.0,31.2639,31.2765,31.1942,31.1942,45600.0
2006-10-17 11:20:00,49.25,49.25,49.07,49.08,64700.0,31.1942,31.1942,31.0802,31.0865,64700.0
2006-10-17 11:25:00,49.08,49.11,49.05,49.11,60900.0,31.0865,31.1055,31.0675,31.1055,60900.0
2006-10-17 11:30:00,49.11,49.19,49.11,49.16,26700.0,31.1055,31.1562,31.1055,31.1372,26700.0
2006-10-17 11:35:00,49.16,49.16,49.03,49.04,74800.0,31.1372,31.1372,31.0548,31.0612,74800.0
2006-10-17 11:40:00,49.05,49.08,49.04,49.06,24900.0,31.0675,31.0865,31.0612,31.0738,24900.0
2006-10-17 11:45:00,49.06,49.12,49.06,49.11,24700.0,31.0738,31.1118,31.0738,31.1055,24700.0
2006-10-17 11:50:00,49.12,49.14,49.04,49.04,35000.0,31.1118,31.1245,31.0612,31.0612,35000.0
2006-10-17 11:55:00,49.05,49.06,48.98,49.0,74400.0,31.0675,31.0738,31.0232,31.0358,74400.0
2006-10-17 12:00:00,49.0,49.06,49.0,49.01,23300.0,31.0358,31.0738,31.0358,31.0422,23300.0
2006-10-17 12:05:00,49.01,49.06,48.99,49.06,50800.0,31.0422,31.0738,31.0295,31.0738,50800.0
2006-10-17 12:10:00,49.06,49.09,49.05,49.08,22100.0,31.0738,31.0928,31.0675,31.0865,22100.0
2006-10-17 12:15:00,49.07,49.09,49.04,49.05,25700.0,31.0802,31.0928,31.0612,31.0675,25700.0
2006-10-17 12:20:00,49.04,49.07,49.03,49.06,27700.0,31.0612,31.0802,31.0548,31.0738,27700.0
2006-10-17 12:25:00,49.05,49.08,49.01,49.01,27900.0,31.0675,31.0865,31.0422,31.0422,27900.0
2006-10-17 12:30:00,49.02,49.1,49.01,49.1,19200.0,31.0485,31.0992,31.0422,31.0992,19200.0
2006-10-17 12:35:00,49.1,49.16,49.1,49.16,13100.0,31.0992,31.1372,31.0992,31.1372,13100.0
2006-10-17 12:40:00,49.17,49.17,49.13,49.14,12500.0,31.1435,31.1435,31.1182,31.1245,12500.0
2006-10-17 12:45:00,49.13,49.14,49.11,49.13,24800.0,31.1182,31.1245,31.1055,31.1182,24800.0
2006-10-17 12:50:00,49.12,49.13,49.09,49.11,11700.0,31.1118,31.1182,31.0928,31.1055,11700.0
2006-10-17 12:55:00,49.1,49.19,49.1,49.17,23100.0,31.0992,31.1562,31.0992,31.1435,23100.0
2006-10-17 13:00:00,49.17,49.27,49.17,49.23,27300.0,31.1435,31.2068,31.1435,31.1815,27300.0
2006-10-17 13:05:00,49.23,49.25,49.19,49.2,19700.0,31.1815,31.1942,31.1562,31.1625,19700.0
2006-10-17 13:10:00,49.2,49.2,49.17,49.18,9700.0,31.1625,31.1625,31.1435,31.1498,9700.0
2006-10-17 13:15:00,49.19,49.21,49.18,49.18,18100.0,31.1562,31.1688,31.1498,31.1498,18100.0
2006-10-17 13:20:00,49.19,49.2,49.17,49.17,16100.0,31.1562,31.1625,31.1435,31.1435,16100.0
2006-10-17 13:25:00,49.18,49.18,49.11,49.12,23600.0,31.1498,31.1498,31.1055,31.1118,23600.0
2006-10-17 13:30:00,49.11,49.13,49.09,49.13,18200.0,31.1055,31.1182,31.0928,31.1182,18200.0
2006-10-17 13:35:00,49.13,49.15,49.13,49.13,11200.0,31.1182,31.1308,31.1182,31.1182,11200.0
2006-10-17 13:40:00,49.13,49.17,49.12,49.17,14100.0,31.1182,31.1435,31.1118,31.1435,14100.0
2006-10-17 13:45:00,49.17,49.21,49.17,49.21,16500.0,31.1435,31.1688,31.1435,31.1688,16500.0
2006-10-17 13:50:00,49.21,49.25,49.18,49.24,26100.0,31.1688,31.1942,31.1498,31.1878,26100.0
2006-10-17 13:55:00,49.25,49.26,49.2,49.21,27400.0,31.1942,31.2005,31.1625,31.1688,27400.0
2006-10-17 14:00:00,49.19,49.27,49.19,49.26,27300.0,31.1562,31.2068,31.1562,31.2005,27300.0
2006-10-17 14:05:00,49.26,49.27,49.2,49.21,26200.0,31.2005,31.2068,31.1625,31.1688,26200.0
2006-10-17 14:10:00,49.2,49.3,49.19,49.3,27700.0,31.1625,31.2258,31.1562,31.2258,27700.0
2006-10-17 14:15:00,49.31,49.32,49.28,49.28,18900.0,31.2322,31.2385,31.2132,31.2132,18900.0
2006-10-17 14:20:00,49.29,49.3,49.25,49.29,17700.0,31.2195,31.2258,31.1942,31.2195,17700.0
2006-10-17 14:25:00,49.26,49.28,49.22,49.22,13400.0,31.2005,31.2132,31.1752,31.1752,13400.0
2006-10-17 14:30:00,49.23,49.33,49.22,49.3,19200.0,31.1815,31.2449,31.1752,31.2258,19200.0
2006-10-17 14:35:00,49.29,49.31,49.27,49.28,11300.0,31.2195,31.2322,31.2068,31.2132,11300.0
2006-10-17 14:40:00,49.28,49.3,49.23,49.29,18600.0,31.2132,31.2258,31.1815,31.2195,18600.0
2006-10-17 14:45:00,49.28,49.3,49.27,49.29,18100.0,31.2132,31.2258,31.2068,31.2195,18100.0
2006-10-17 14:50:00,49.29,49.4,49.29,49.39,23300.0,31.2195,31.2892,31.2195,31.2829,23300.0
2006-10-17 14:55:00,49.39,49.45,49.39,49.43,20500.0,31.2829,31.3209,31.2829,31.3082,20500.0
2006-10-17 15:00:00,49.43,49.6,49.43,49.6,32000.0,31.3082,31.4159,31.3082,31.4159,32000.0
2006-10-17 15:05:00,49.65,49.65,49.54,49.61,46800.0,31.4475,31.4475,31.3779,31.4222,46800.0
2006-10-17 15:10:00,49.62,49.68,49.6,49.66,59500.0,31.4285,31.4665,31.4159,31.4539,59500.0
2006-10-17 15:15:00,49.65,49.77,49.65,49.68,38100.0,31.4475,31.5235,31.4475,31.4665,38100.0
2006-10-17 15:20:00,49.69,49.73,49.66,49.7,44700.0,31.4729,31.4982,31.4539,31.4792,44700.0
2006-10-17 15:25:00,49.7,49.74,49.68,49.71,38600.0,31.4792,31.5045,31.4665,31.4855,38600.0
2006-10-17 15:30:00,49.73,49.76,49.52,49.52,60600.0,31.4982,31.5172,31.3652,31.3652,60600.0
2006-10-17 15:35:00,49.5,49.57,49.48,49.51,29600.0,31.3525,31.3969,31.3399,31.3589,29600.0
2006-10-17 15:40:00,49.51,49.54,49.48,49.53,50600.0,31.3589,31.3779,31.3399,31.3715,50600.0
2006-10-17 15:45:00,49.52,49.54,49.49,49.52,41300.0,31.3652,31.3779,31.3462,31.3652,41300.0
2006-10-17 15:50:00,49.52,49.52,49.45,49.51,85600.0,31.3652,31.3652,31.3209,31.3589,85600.0
2006-10-17 15:55:00,49.51,49.54,49.48,49.54,48100.0,31.3589,31.3779,31.3399,31.3779,48100.0
2006-10-18 09:30:00,47.7,48.4,47.68,48.34,319800.0,30.2124,30.6558,30.1998,30.6178,319800.0
2006-10-18 09:35:00,48.34,48.4,48.18,48.36,144800.0,30.6178,30.6558,30.5165,30.6305,144800.0
2006-10-18 09:40:00,48.31,48.85,48.21,48.81,140700.0,30.5988,30.9408,30.5355,30.9155,140700.0
2006-10-18 09:45:00,48.86,48.94,48.52,48.52,112600.0,30.9472,30.9978,30.7318,30.7318,112600.0
2006-10-18 09:50:00,48.52,48.77,48.5,48.77,138300.0,30.7318,30.8902,30.7191,30.8902,138300.0
2006-10-18 09:55:00,48.77,48.79,48.4,48.48,185900.0,30.8902,30.9028,30.6558,30.7065,185900.0
2006-10-18 10:00:00,48.47,48.47,48.09,48.2,171800.0,30.7001,30.7001,30.4595,30.5291,171800.0
2006-10-18 10:05:00,48.1,48.17,47.76,48.13,179400.0,30.4658,30.5101,30.2504,30.4848,179400.0
2006-10-18 10:10:00,48.18,48.26,48.06,48.1,113300.0,30.5165,30.5671,30.4405,30.4658,113300.0
2006-10-18 10:15:00,48.09,48.15,47.85,47.87,141100.0,30.4595,30.4975,30.3074,30.3201,141100.0
2006-10-18 10:20:00,47.89,47.91,47.51,47.54,155700.0,30.3328,30.3454,30.0921,30.1111,155700.0
2006-10-18 10:25:00,47.53,47.86,47.5,47.7,151700.0,30.1048,30.3138,30.0858,30.2124,151700.0
2006-10-18 10:30:00,47.71,47.75,47.6,47.7,60400.0,30.2188,30.2441,30.1491,30.2124,60400.0
2006-10-18 10:35:00,47.67,47.76,47.66,47.74,97400.0,30.1934,30.2504,30.1871,30.2378,97400.0
2006-10-18 10:40:00,47.76,47.83,47.68,47.75,96800.0,30.2504,30.2948,30.1998,30.2441,96800.0
2006-10-18 10:45:00,47.74,47.75,47.2,47.66,121100.0,30.2378,30.2441,29.8957,30.1871,121100.0
2006-10-18 10:50:00,47.66,47.8,47.59,47.59,97200.0,30.1871,30.2758,30.1428,30.1428,97200.0
2006-10-18 10:55:00,47.59,47.69,47.56,47.62,144600.0,30.1428,30.2061,30.1238,30.1618,144600.0
2006-10-18 11:00:00,47.62,47.67,47.57,47.65,101100.0,30.1618,30.1934,30.1301,30.1808,101100.0
2006-10-18 11:05:00,47.65,47.68,47.63,47.65,92800.0,30.1808,30.1998,30.1681,30.1808,92800.0
2006-10-18 11:10:00,47.65,47.67,47.56,47.59,73400.0,30.1808,30.1934,30.1238,30.1428,73400.0
2006-10-18 11:15:00,47.6,47.61,47.43,47.49,142400.0,30.1491,30.1554,30.0414,30.0794,142400.0
2006-10-18 11:20:00,47.55,47.61,47.49,47.51,92800.0,30.1174,30.1554,30.0794,30.0921,92800.0
2006-10-18 11:25:00,47.53,47.58,47.45,47.58,92000.0,30.1048,30.1364,30.0541,30.1364,92000.0
2006-10-18 11:30:00,47.57,47.66,47.51,47.6,52600.0,30.1301,30.1871,30.0921,30.1491,52600.0
2006-10-18 11:35:00,47.62,47.66,47.5,47.63,88700.0,30.1618,30.1871,30.0858,30.1681,88700.0
2006-10-18 11:40:00,47.66,47.67,47.6,47.65,114800.0,30.1871,30.1934,30.1491,30.1808,114800.0
2006-10-18 11:45:00,47.61,47.62,47.55,47.56,60200.0,30.1554,30.1618,30.1174,30.1238,60200.0
2006-10-18 11:50:00,47.56,47.56,47.5,47.55,51300.0,30.1238,30.1238,30.0858,30.1174,51300.0
2006-10-18 11:55:00,47.56,47.57,47.52,47.56,46500.0,30.1238,30.1301,30.0984,30.1238,46500.0
2006-10-18 12:00:00,47.56,47.56,47.53,47.53,64800.0,30.1238,30.1238,30.1048,30.1048,64800.0
2006-10-18 12:05:00,47.53,47.55,47.48,47.52,92600.0,30.1048,30.1174,30.0731,30.0984,92600.0
2006-10-18 12:10:00,47.52,47.55,47.51,47.51,34500.0,30.0984,30.1174,30.0921,30.0921,34500.0
2006-10-18 12:15:00,47.51,47.54,47.49,47.49,38100.0,30.0921,30.1111,30.0794,30.0794,38100.0
2006-10-18 12:20:00,47.5,47.59,47.5,47.52,69300.0,30.0858,30.1428,30.0858,30.0984,69300.0
2006-10-18 12:25:00,47.5,47.6,47.5,47.57,72600.0,30.0858,30.1491,30.0858,30.1301,72600.0
2006-10-18 12:30:00,47.57,47.66,47.55,47.59,65600.0,30.1301,30.1871,30.1174,30.1428,65600.0
2006-10-18 12:35:00,47.57,47.62,47.56,47.6,30900.0,30.1301,30.1618,30.1238,30.1491,30900.0
2006-10-18 12:40:00,47.59,47.62,47.56,47.59,38100.0,30.1428,30.1618,30.1238,30.1428,38100.0
2006-10-18 12:45:00,47.58,47.61,47.52,47.53,44400.0,30.1364,30.1554,30.0984,30.1048,44400.0
2006-10-18 12:50:00,47.52,47.53,47.43,47.46,54800.0,30.0984,30.1048,30.0414,30.0604,54800.0
2006-10-18 12:55:00,47.48,47.56,47.44,47.54,80500.0,30.0731,30.1238,30.0478,30.1111,80500.0
2006-10-18 13:00:00,47.53,47.62,47.5,47.55,142100.0,30.1048,30.1618,30.0858,30.1174,142100.0
2006-10-18 13:05:00,47.55,47.67,47.54,47.66,66900.0,30.1174,30.1934,30.1111,30.1871,66900.0
2006-10-18 13:10:00,47.67,47.78,47.63,47.68,66600.0,30.1934,30.2631,30.1681,30.1998,66600.0
2006-10-18 13:15:00,47.67,47.74,47.66,47.73,88600.0,30.1934,30.2378,30.1871,30.2314,88600.0
2006-10-18 13:20:00,47.73,47.79,47.71,47.75,39800.0,30.2314,30.2694,30.2188,30.2441,39800.0
2006-10-18 13:25:00,47.75,47.77,47.56,47.58,53200.0,30.2441,30.2568,30.1238,30.1364,53200.0
2006-10-18 13:30:00,47.58,47.59,47.52,47.57,56500.0,30.1364,30.1428,30.0984,30.1301,56500.0
2006-10-18 13:35:00,47.55,47.59,47.5,47.5,41700.0,30.1174,30.1428,30.0858,30.0858,41700.0
2006-10-18 13:40:00,47.5,47.56,47.46,47.55,52500.0,30.0858,30.1238,30.0604,30.1174,52500.0
2006-10-18 13:45:00,47.54,47.57,47.19,47.26,101600.0,30.1111,30.1301,29.8894,29.9337,101600.0
2006-10-18 13:50:00,47.26,47.5,47.25,47.47,94300.0,29.9337,30.0858,29.9274,30.0668,94300.0
2006-10-18 13:55:00,47.44,47.55,47.44,47.51,46900.0,30.0478,30.1174,30.0478,30.0921,46900.0
2006-10-18 14:00:00,47.51,47.53,47.45,47.47,75200.0,30.0921,30.1048,30.0541,30.0668,75200.0
2006-10-18 14:05:00,47.47,47.5,47.2,47.44,45000.0,30.0668,30.0858,29.8957,30.0478,45000.0
2006-10-18 14:10:00,47.44,47.47,47.41,47.44,63600.0,30.0478,30.0668,30.0288,30.0478,63600.0
2006-10-18 14:15:00,47.44,47.45,47.0,47.01,215600.0,30.0478,30.0541,29.7691,29.7754,215600.0
2006-10-18 14:20:00,47.01,47.34,47.01,47.29,139600.0,29.7754,29.9844,29.7754,29.9527,139600.0
2006-10-18 14:25:00,47.25,47.36,47.14,47.16,59200.0,29.9274,29.9971,29.8577,29.8704,59200.0
2006-10-18 14:30:00,47.16,47.24,47.1,47.2,55500.0,29.8704,29.9211,29.8324,29.8957,55500.0
2006-10-18 14:35:00,47.2,47.25,47.16,47.17,102100.0,29.8957,29.9274,29.8704,29.8767,102100.0
2006-10-18 14:40:00,47.17,47.22,46.94,46.95,88200.0,29.8767,29.9084,29.7311,29.7374,88200.0
2006-10-18 14:45:00,46.96,47.1,46.93,47.07,92100.0,29.7437,29.8324,29.7247,29.8134,92100.0
2006-10-18 14:50:00,47.07,47.16,47.07,47.16,81400.0,29.8134,29.8704,29.8134,29.8704,81400.0
2006-10-18 14:55:00,47.16,47.35,47.15,47.29,75000.0,29.8704,29.9907,29.8641,29.9527,75000.0
2006-10-18 15:00:00,47.29,47.3,47.24,47.27,70600.0,29.9527,29.9591,29.9211,29.9401,70600.0
2006-10-18 15:05:00,47.27,47.28,47.18,47.2,55400.0,29.9401,29.9464,29.8831,29.8957,55400.0
2006-10-18 15:10:00,47.2,47.28,47.16,47.16,90700.0,29.8957,29.9464,29.8704,29.8704,90700.0
2006-10-18 15:15:00,47.17,47.17,46.93,46.93,70100.0,29.8767,29.8767,29.7247,29.7247,70100.0
2006-10-18 15:20:00,46.94,47.07,46.9,47.01,111200.0,29.7311,29.8134,29.7057,29.7754,111200.0
2006-10-18 15:25:00,47.0,47.21,46.98,47.2,95500.0,29.7691,29.9021,29.7564,29.8957,95500.0
2006-10-18 15:30:00,47.19,47.26,47.19,47.25,84400.0,29.8894,29.9337,29.8894,29.9274,84400.0
2006-10-18 15:35:00,47.25,47.26,47.15,47.22,83000.0,29.9274,29.9337,29.8641,29.9084,83000.0
2006-10-18 15:40:00,47.22,47.45,47.21,47.44,102300.0,29.9084,30.0541,29.9021,30.0478,102300.0
2006-10-18 15:45:00,47.43,47.5,47.4,47.49,79800.0,30.0414,30.0858,30.0224,30.0794,79800.0
2006-10-18 15:50:00,47.49,47.52,47.2,47.24,165500.0,30.0794,30.0984,29.8957,29.9211,165500.0
2006-10-18 15:55:00,47.23,47.27,47.18,47.26,141100.0,29.9147,29.9401,29.8831,29.9337,141100.0
2006-10-19 09:30:00,46.35,47.12,46.35,47.07,67000.0,29.3574,29.8451,29.3574,29.8134,67000.0
2006-10-19 09:35:00,47.06,47.1,46.67,46.69,84800.0,29.8071,29.8324,29.56,29.5727,84800.0
2006-10-19 09:40:00,46.69,46.91,46.69,46.75,76900.0,29.5727,29.7121,29.5727,29.6107,76900.0
2006-10-19 09:45:00,46.75,46.98,46.67,46.98,65000.0,29.6107,29.7564,29.56,29.7564,65000.0
2006-10-19 09:50:00,46.99,47.0,46.9,46.99,78500.0,29.7627,29.7691,29.7057,29.7627,78500.0
2006-10-19 09:55:00,46.99,47.05,46.98,47.0,131500.0,29.7627,29.8007,29.7564,29.7691,131500.0
2006-10-19 10:00:00,47.0,47.0,46.89,46.96,52400.0,29.7691,29.7691,29.6994,29.7437,52400.0
2006-10-19 10:05:00,46.96,46.96,46.92,46.93,90100.0,29.7437,29.7437,29.7184,29.7247,90100.0
2006-10-19 10:10:00,46.93,46.94,46.88,46.91,61100.0,29.7247,29.7311,29.6931,29.7121,61100.0
2006-10-19 10:15:00,46.9,46.94,46.78,46.81,62700.0,29.7057,29.7311,29.6297,29.6487,62700.0
2006-10-19 10:20:00,46.81,46.9,46.8,46.9,50300.0,29.6487,29.7057,29.6424,29.7057,50300.0
2006-10-19 10:25:00,46.9,46.9,46.74,46.75,49600.0,29.7057,29.7057,29.6044,29.6107,49600.0
2006-10-19 10:30:00,46.75,46.83,46.73,46.8,47200.0,29.6107,29.6614,29.5981,29.6424,47200.0
2006-10-19 10:35:00,46.8,46.83,46.76,46.76,53100.0,29.6424,29.6614,29.6171,29.6171,53100.0
2006-10-19 10:40:00,46.76,46.77,46.64,46.64,35700.0,29.6171,29.6234,29.541,29.541,35700.0
2006-10-19 10:45:00,46.65,46.79,46.59,46.75,263800.0,29.5474,29.6361,29.5094,29.6107,263800.0
2006-10-19 10:50:00,46.75,46.76,46.71,46.74,26100.0,29.6107,29.6171,29.5854,29.6044,26100.0
2006-10-19 10:55:00,46.74,46.8,46.73,46.76,329800.0,29.6044,29.6424,29.5981,29.6171,329800.0
2006-10-19 11:00:00,46.75,46.76,46.64,46.66,17800.0,29.6107,29.6171,29.541,29.5537,17800.0
2006-10-19 11:05:00,46.67,46.75,46.67,46.75,17700.0,29.56,29.6107,29.56,29.6107,17700.0
2006-10-19 11:10:00,46.75,46.75,46.73,46.74,22700.0,29.6107,29.6107,29.5981,29.6044,22700.0
2006-10-19 11:15:00,46.74,46.75,46.73,46.73,39400.0,29.6044,29.6107,29.5981,29.5981,39400.0
2006-10-19 11:20:00,46.73,46.75,46.72,46.73,27700.0,29.5981,29.6107,29.5917,29.5981,27700.0
2006-10-19 11:25:00,46.72,46.75,46.71,46.74,32500.0,29.5917,29.6107,29.5854,29.6044,32500.0
2006-10-19 11:30:00,46.74,46.74,46.69,46.71,24400.0,29.6044,29.6044,29.5727,29.5854,24400.0
2006-10-19 11:35:00,46.7,46.75,46.7,46.73,24500.0,29.579,29.6107,29.579,29.5981,24500.0
2006-10-19 11:40:00,46.73,46.75,46.72,46.74,19700.0,29.5981,29.6107,29.5917,29.6044,19700.0
2006-10-19 11:45:00,46.74,46.76,46.71,46.72,23800.0,29.6044,29.6171,29.5854,29.5917,23800.0
2006-10-19 11:50:00,46.71,46.73,46.7,46.73,13400.0,29.5854,29.5981,29.579,29.5981,13400.0
2006-10-19 11:55:00,46.73,46.9,46.73,46.87,43100.0,29.5981,29.7057,29.5981,29.6867,43100.0
2006-10-19 12:00:00,46.89,46.89,46.8,46.86,32800.0,29.6994,29.6994,29.6424,29.6804,32800.0
2006-10-19 12:05:00,46.89,46.9,46.85,46.89,30700.0,29.6994,29.7057,29.6741,29.6994,30700.0
2006-10-19 12:10:00,46.89,46.92,46.84,46.85,37400.0,29.6994,29.7184,29.6677,29.6741,37400.0
2006-10-19 12:15:00,46.85,46.85,46.8,46.8,25700.0,29.6741,29.6741,29.6424,29.6424,25700.0
2006-10-19 12:20:00,46.8,46.81,46.73,46.74,17900.0,29.6424,29.6487,29.5981,29.6044,17900.0
2006-10-19 12:25:00,46.74,46.82,46.73,46.82,21800.0,29.6044,29.6551,29.5981,29.6551,21800.0
2006-10-19 12:30:00,46.83,46.85,46.81,46.82,36100.0,29.6614,29.6741,29.6487,29.6551,36100.0
2006-10-19 12:35:00,46.83,46.84,46.75,46.75,29300.0,29.6614,29.6677,29.6107,29.6107,29300.0
2006-10-19 12:40:00,46.75,46.79,46.73,46.78,43900.0,29.6107,29.6361,29.5981,29.6297,43900.0
2006-10-19 12:45:00,46.79,46.83,46.77,46.8,21500.0,29.6361,29.6614,29.6234,29.6424,21500.0
2006-10-19 12:50:00,46.79,46.8,46.75,46.79,33900.0,29.6361,29.6424,29.6107,29.6361,33900.0
2006-10-19 12:55:00,46.79,46.8,46.78,46.8,28400.0,29.6361,29.6424,29.6297,29.6424,28400.0
2006-10-19 13:00:00,46.8,46.8,46.77,46.79,13800.0,29.6424,29.6424,29.6234,29.6361,13800.0
2006-10-19 13:05:00,46.78,46.8,46.78,46.79,23200.0,29.6297,29.6424,29.6297,29.6361,23200.0
2006-10-19 13:10:00,46.79,46.8,46.75,46.75,61000.0,29.6361,29.6424,29.6107,29.6107,61000.0
2006-10-19 13:15:00,46.75,46.75,46.7,46.71,68800.0,29.6107,29.6107,29.579,29.5854,68800.0
2006-10-19 13:20:00,46.71,46.72,46.66,46.67,38700.0,29.5854,29.5917,29.5537,29.56,38700.0
2006-10-19 13:25:00,46.67,46.68,46.65,46.65,27600.0,29.56,29.5664,29.5474,29.5474,27600.0
2006-10-19 13:30:00,46.65,46.66,46.61,46.63,83100.0,29.5474,29.5537,29.522,29.5347,83100.0
2006-10-19 13:35:00,46.63,46.65,46.6,46.65,49600.0,29.5347,29.5474,29.5157,29.5474,49600.0
2006-10-19 13:40:00,46.65,46.65,46.59,46.61,31600.0,29.5474,29.5474,29.5094,29.522,31600.0
2006-10-19 13:45:00,46.61,46.64,46.61,46.62,17400.0,29.522,29.541,29.522,29.5284,17400.0
2006-10-19 13:50:00,46.62,46.62,46.59,46.59,23300.0,29.5284,29.5284,29.5094,29.5094,23300.0
2006-10-19 13:55:00,46.58,46.62,46.56,46.6,79000.0,29.503,29.5284,29.4904,29.5157,79000.0
2006-10-19 14:00:00,46.6,46.62,46.55,46.55,61500.0,29.5157,29.5284,29.484,29.484,61500.0
2006-10-19 14:05:00,46.55,46.6,46.47,46.48,26800.0,29.484,29.5157,29.4334,29.4397,26800.0
2006-10-19 14:10:00,46.49,46.64,46.49,46.6,140600.0,29.446,29.541,29.446,29.5157,140600.0
2006-10-19 14:15:00,46.6,46.62,46.59,46.61,21900.0,29.5157,29.5284,29.5094,29.522,21900.0
2006-10-19 14:20:00,46.59,46.62,46.55,46.59,38000.0,29.5094,29.5284,29.484,29.5094,38000.0
2006-10-19 14:25:00,46.59,46.61,46.57,46.61,42800.0,29.5094,29.522,29.4967,29.522,42800.0
2006-10-19 14:30:00,46.62,46.68,46.62,46.66,42700.0,29.5284,29.5664,29.5284,29.5537,42700.0
2006-10-19 14:35:00,46.66,46.71,46.64,46.7,57400.0,29.5537,29.5854,29.541,29.579,57400.0
2006-10-19 14:40:00,46.69,46.72,46.67,46.7,27900.0,29.5727,29.5917,29.56,29.579,27900.0
2006-10-19 14:45:00,46.72,46.74,46.69,46.74,27500.0,29.5917,29.6044,29.5727,29.6044,27500.0
2006-10-19 14:50:00,46.73,46.75,46.71,46.73,35800.0,29.5981,29.6107,29.5854,29.5981,35800.0
2006-10-19 14:55:00,46.72,46.73,46.1,46.69,88000.0,29.5917,29.5981,29.199,29.5727,88000.0
2006-10-19 15:00:00,46.69,46.74,46.68,46.73,42200.0,29.5727,29.6044,29.5664,29.5981,42200.0
2006-10-19 15:05:00,46.74,46.77,46.73,46.76,37400.0,29.6044,29.6234,29.5981,29.6171,37400.0
2006-10-19 15:10:00,46.75,46.76,46.65,46.66,57500.0,29.6107,29.6171,29.5474,29.5537,57500.0
2006-10-19 15:15:00,46.66,46.7,46.66,46.7,32100.0,29.5537,29.579,29.5537,29.579,32100.0
2006-10-19 15:20:00,46.69,46.7,46.65,46.67,28800.0,29.5727,29.579,29.5474,29.56,28800.0
2006-10-19 15:25:00,46.67,46.71,46.67,46.69,40600.0,29.56,29.5854,29.56,29.5727,40600.0
2006-10-19 15:30:00,46.69,46.72,46.69,46.7,46500.0,29.5727,29.5917,29.5727,29.579,46500.0
2006-10-19 15:35:00,46.69,46.7,46.68,46.7,57400.0,29.5727,29.579,29.5664,29.579,57400.0
2006-10-19 15:40:00,46.69,46.7,46.66,46.68,30500.0,29.5727,29.579,29.5537,29.5664,30500.0
2006-10-19 15:45:00,46.69,46.7,46.65,46.67,64800.0,29.5727,29.579,29.5474,29.56,64800.0
2006-10-19 15:50:00,46.68,46.68,46.64,46.64,36300.0,29.5664,29.5664,29.541,29.541,36300.0
2006-10-19 15:55:00,46.63,46.65,46.59,46.65,327700.0,29.5347,29.5474,29.5094,29.5474,327700.0
2006-10-20 09:35:00,46.25,46.28,45.89,46.05,303300.0,29.294,29.313,29.066,29.1673,303300.0
2006-10-20 09:40:00,46.08,46.11,45.96,46.04,69700.0,29.1864,29.2054,29.1103,29.161,69700.0
2006-10-20 09:45:00,46.01,46.02,45.95,45.97,54900.0,29.142,29.1483,29.104,29.1167,54900.0
2006-10-20 09:50:00,45.95,46.03,45.95,45.98,86200.0,29.104,29.1547,29.104,29.123,86200.0
2006-10-20 09:55:00,45.98,46.01,45.75,46.01,70300.0,29.123,29.142,28.9773,29.142,70300.0
2006-10-20 10:00:00,46.01,46.05,45.95,46.02,37800.0,29.142,29.1673,29.104,29.1483,37800.0
2006-10-20 10:05:00,46.0,46.06,45.99,46.02,38200.0,29.1357,29.1737,29.1293,29.1483,38200.0
2006-10-20 10:10:00,46.02,46.04,45.99,46.0,25100.0,29.1483,29.161,29.1293,29.1357,25100.0
2006-10-20 10:15:00,46.0,46.0,45.95,45.98,25700.0,29.1357,29.1357,29.104,29.123,25700.0
2006-10-20 10:20:00,45.99,46.03,45.97,46.02,19300.0,29.1293,29.1547,29.1167,29.1483,19300.0
2006-10-20 10:25:00,46.01,46.01,45.96,45.96,11100.0,29.142,29.142,29.1103,29.1103,11100.0
2006-10-20 10:30:00,45.96,45.96,45.88,45.91,66400.0,29.1103,29.1103,29.0597,29.0787,66400.0
2006-10-20 10:35:00,45.92,45.99,45.91,45.96,35400.0,29.085,29.1293,29.0787,29.1103,35400.0
2006-10-20 10:40:00,45.96,45.99,45.95,45.95,31800.0,29.1103,29.1293,29.104,29.104,31800.0
2006-10-20 10:45:00,45.97,45.97,45.91,45.92,42000.0,29.1167,29.1167,29.0787,29.085,42000.0
2006-10-20 10:50:00,45.91,45.98,45.89,45.98,45100.0,29.0787,29.123,29.066,29.123,45100.0
2006-10-20 10:55:00,45.98,46.01,45.96,46.01,44200.0,29.123,29.142,29.1103,29.142,44200.0
2006-10-20 11:00:00,46.0,46.02,45.99,46.0,59200.0,29.1357,29.1483,29.1293,29.1357,59200.0
2006-10-20 11:05:00,46.0,46.01,45.98,45.98,43300.0,29.1357,29.142,29.123,29.123,43300.0
2006-10-20 11:10:00,45.98,46.11,45.98,46.11,39500.0,29.123,29.2054,29.123,29.2054,39500.0
2006-10-20 11:15:00,46.11,46.5,46.11,46.45,85600.0,29.2054,29.4524,29.2054,29.4207,85600.0
2006-10-20 11:20:00,46.48,46.49,46.35,46.35,44100.0,29.4397,29.446,29.3574,29.3574,44100.0
2006-10-20 11:25:00,46.35,46.42,46.33,46.4,30200.0,29.3574,29.4017,29.3447,29.389,30200.0
2006-10-20 11:30:00,46.39,46.41,46.37,46.37,21700.0,29.3827,29.3954,29.37,29.37,21700.0
2006-10-20 11:35:00,46.37,46.37,46.31,46.31,18500.0,29.37,29.37,29.332,29.332,18500.0
2006-10-20 11:40:00,46.32,46.34,46.3,46.32,20400.0,29.3384,29.351,29.3257,29.3384,20400.0
2006-10-20 11:45:00,46.32,46.32,46.28,46.29,21300.0,29.3384,29.3384,29.313,29.3194,21300.0
2006-10-20 11:50:00,46.29,46.37,46.28,46.37,44500.0,29.3194,29.37,29.313,29.37,44500.0
2006-10-20 11:55:00,46.37,46.42,46.36,46.42,72800.0,29.37,29.4017,29.3637,29.4017,72800.0
2006-10-20 12:00:00,46.42,46.47,46.42,46.43,132100.0,29.4017,29.4334,29.4017,29.408,132100.0
2006-10-20 12:05:00,46.43,46.43,46.33,46.34,17100.0,29.408,29.408,29.3447,29.351,17100.0
2006-10-20 12:10:00,46.32,46.41,46.31,46.4,228600.0,29.3384,29.3954,29.332,29.389,228600.0
2006-10-20 12:15:00,46.4,46.51,46.4,46.44,94400.0,29.389,29.4587,29.389,29.4144,94400.0
2006-10-20 12:20:00,46.44,46.49,46.43,46.44,29200.0,29.4144,29.446,29.408,29.4144,29200.0
2006-10-20 12:25:00,46.44,46.45,46.44,46.44,8300.0,29.4144,29.4207,29.4144,29.4144,8300.0
2006-10-20 12:30:00,46.45,46.49,46.39,46.46,799600.0,29.4207,29.446,29.3827,29.427,799600.0
2006-10-20 12:35:00,46.46,46.46,46.3,46.3,118900.0,29.427,29.427,29.3257,29.3257,118900.0
2006-10-20 12:40:00,46.31,46.33,46.28,46.33,27900.0,29.332,29.3447,29.313,29.3447,27900.0
2006-10-20 12:45:00,46.32,46.34,46.28,46.3,72400.0,29.3384,29.351,29.313,29.3257,72400.0
2006-10-20 12:50:00,46.3,46.31,46.27,46.28,9900.0,29.3257,29.332,29.3067,29.313,9900.0
2006-10-20 12:55:00,46.27,46.27,46.15,46.18,38100.0,29.3067,29.3067,29.2307,29.2497,38100.0
2006-10-20 13:00:00,46.19,46.22,46.17,46.18,19500.0,29.256,29.275,29.2434,29.2497,19500.0
2006-10-20 13:05:00,46.19,46.2,46.14,46.14,64500.0,29.256,29.2624,29.2244,29.2244,64500.0
2006-10-20 13:10:00,46.14,46.19,46.13,46.15,36800.0,29.2244,29.256,29.218,29.2307,36800.0
2006-10-20 13:15:00,46.15,46.21,46.15,46.2,57900.0,29.2307,29.2687,29.2307,29.2624,57900.0
2006-10-20 13:20:00,46.2,46.24,46.2,46.22,21600.0,29.2624,29.2877,29.2624,29.275,21600.0
2006-10-20 13:25:00,46.22,46.24,46.18,46.2,53100.0,29.275,29.2877,29.2497,29.2624,53100.0
2006-10-20 13:30:00,46.19,46.21,46.19,46.2,13400.0,29.256,29.2687,29.256,29.2624,13400.0
2006-10-20 13:35:00,46.2,46.22,46.19,46.2,35900.0,29.2624,29.275,29.256,29.2624,35900.0
2006-10-20 13:40:00,46.21,46.24,46.2,46.23,27100.0,29.2687,29.2877,29.2624,29.2814,27100.0
2006-10-20 13:45:00,46.23,46.24,46.21,46.22,34600.0,29.2814,29.2877,29.2687,29.275,34600.0
2006-10-20 13:50:00,46.22,46.26,46.21,46.25,22300.0,29.275,29.3004,29.2687,29.294,22300.0
2006-10-20 13:55:00,46.25,46.3,46.24,46.25,42600.0,29.294,29.3257,29.2877,29.294,42600.0
2006-10-20 14:00:00,46.25,46.28,46.25,46.25,35700.0,29.294,29.313,29.294,29.294,35700.0
2006-10-20 14:05:00,46.25,46.27,46.25,46.25,16600.0,29.294,29.3067,29.294,29.294,16600.0
2006-10-20 14:10:00,46.26,46.3,46.25,46.29,30800.0,29.3004,29.3257,29.294,29.3194,30800.0
2006-10-20 14:15:00,46.29,46.34,46.29,46.34,25600.0,29.3194,29.351,29.3194,29.351,25600.0
2006-10-20 14:20:00,46.35,46.35,46.32,46.33,13900.0,29.3574,29.3574,29.3384,29.3447,13900.0
2006-10-20 14:25:00,46.35,46.35,46.3,46.3,15800.0,29.3574,29.3574,29.3257,29.3257,15800.0
2006-10-20 14:30:00,46.3,46.33,46.29,46.33,30900.0,29.3257,29.3447,29.3194,29.3447,30900.0
2006-10-20 14:35:00,46.33,46.36,46.31,46.35,22300.0,29.3447,29.3637,29.332,29.3574,22300.0
2006-10-20 14:40:00,46.35,46.38,46.33,46.38,41900.0,29.3574,29.3764,29.3447,29.3764,41900.0
2006-10-20 14:45:00,46.37,46.38,46.34,46.36,27900.0,29.37,29.3764,29.351,29.3637,27900.0
2006-10-20 14:50:00,46.35,46.4,46.33,46.38,62300.0,29.3574,29.389,29.3447,29.3764,62300.0
2006-10-20 14:55:00,46.38,46.4,46.37,46.38,20400.0,29.3764,29.389,29.37,29.3764,20400.0
2006-10-20 15:00:00,46.38,46.42,46.37,46.41,19500.0,29.3764,29.4017,29.37,29.3954,19500.0
2006-10-20 15:05:00,46.41,46.43,46.39,46.43,10500.0,29.3954,29.408,29.3827,29.408,10500.0
2006-10-20 15:10:00,46.43,46.44,46.42,46.42,14800.0,29.408,29.4144,29.4017,29.4017,14800.0
2006-10-20 15:15:00,46.41,46.42,46.39,46.39,24800.0,29.3954,29.4017,29.3827,29.3827,24800.0
2006-10-20 15:20:00,46.4,46.4,46.35,46.35,20000.0,29.389,29.389,29.3574,29.3574,20000.0
2006-10-20 15:25:00,46.36,46.36,46.34,46.36,12500.0,29.3637,29.3637,29.351,29.3637,12500.0
2006-10-20 15:30:00,46.35,46.37,46.34,46.34,25700.0,29.3574,29.37,29.351,29.351,25700.0
2006-10-20 15:35:00,46.35,46.36,46.32,46.32,24300.0,29.3574,29.3637,29.3384,29.3384,24300.0
2006-10-20 15:40:00,46.33,46.38,46.32,46.38,57600.0,29.3447,29.3764,29.3384,29.3764,57600.0
2006-10-20 15:45:00,46.38,46.39,46.33,46.33,51100.0,29.3764,29.3827,29.3447,29.3447,51100.0
2006-10-20 15:50:00,46.33,46.44,46.33,46.41,43700.0,29.3447,29.4144,29.3447,29.3954,43700.0
2006-10-20 15:55:00,46.41,46.42,46.34,46.36,100100.0,29.3954,29.4017,29.351,29.3637,100100.0
2006-10-23 09:30:00,46.32,46.47,46.32,46.41,32200.0,29.3384,29.4334,29.3384,29.3954,32200.0
2006-10-23 09:35:00,46.41,46.5,46.26,46.28,19200.0,29.3954,29.4524,29.3004,29.313,19200.0
2006-10-23 09:40:00,46.3,46.43,46.3,46.43,19300.0,29.3257,29.408,29.3257,29.408,19300.0
2006-10-23 09:45:00,46.42,46.61,46.37,46.57,41200.0,29.4017,29.522,29.37,29.4967,41200.0
2006-10-23 09:50:00,46.57,46.64,46.51,46.56,24200.0,29.4967,29.541,29.4587,29.4904,24200.0
2006-10-23 09:55:00,46.56,46.74,46.56,46.7,22600.0,29.4904,29.6044,29.4904,29.579,22600.0
2006-10-23 10:00:00,46.69,46.7,46.49,46.55,26500.0,29.5727,29.579,29.446,29.484,26500.0
2006-10-23 10:05:00,46.55,46.65,46.55,46.64,19400.0,29.484,29.5474,29.484,29.541,19400.0
2006-10-23 10:10:00,46.65,46.72,46.6,46.61,23200.0,29.5474,29.5917,29.5157,29.522,23200.0
2006-10-23 10:15:00,46.61,46.68,46.59,46.61,12100.0,29.522,29.5664,29.5094,29.522,12100.0
2006-10-23 10:20:00,46.62,46.63,46.55,46.58,10500.0,29.5284,29.5347,29.484,29.503,10500.0
2006-10-23 10:25:00,46.57,46.75,46.57,46.73,17200.0,29.4967,29.6107,29.4967,29.5981,17200.0
2006-10-23 10:30:00,46.75,46.86,46.71,46.71,30200.0,29.6107,29.6804,29.5854,29.5854,30200.0
2006-10-23 10:35:00,46.72,46.72,46.62,46.62,21900.0,29.5917,29.5917,29.5284,29.5284,21900.0
2006-10-23 10:40:00,46.63,46.63,46.59,46.63,24200.0,29.5347,29.5347,29.5094,29.5347,24200.0
2006-10-23 10:45:00,46.63,46.7,46.62,46.66,30400.0,29.5347,29.579,29.5284,29.5537,30400.0
2006-10-23 10:50:00,46.66,46.68,46.61,46.61,26300.0,29.5537,29.5664,29.522,29.522,26300.0
2006-10-23 10:55:00,46.61,46.67,46.61,46.67,24600.0,29.522,29.56,29.522,29.56,24600.0
2006-10-23 11:00:00,46.67,46.71,46.61,46.65,33500.0,29.56,29.5854,29.522,29.5474,33500.0
2006-10-23 11:05:00,46.65,46.79,46.65,46.78,31500.0,29.5474,29.6361,29.5474,29.6297,31500.0
2006-10-23 11:10:00,46.79,46.88,46.76,46.78,40000.0,29.6361,29.6931,29.6171,29.6297,40000.0
2006-10-23 11:15:00,46.78,46.82,46.75,46.78,20100.0,29.6297,29.6551,29.6107,29.6297,20100.0
2006-10-23 11:20:00,46.78,46.8,46.7,46.7,16100.0,29.6297,29.6424,29.579,29.579,16100.0
2006-10-23 11:25:00,46.7,46.81,46.7,46.81,63700.0,29.579,29.6487,29.579,29.6487,63700.0
2006-10-23 11:30:00,46.81,46.86,46.78,46.78,33600.0,29.6487,29.6804,29.6297,29.6297,33600.0
2006-10-23 11:35:00,46.78,46.85,46.77,46.85,135400.0,29.6297,29.6741,29.6234,29.6741,135400.0
2006-10-23 11:40:00,46.85,46.89,46.84,46.87,11700.0,29.6741,29.6994,29.6677,29.6867,11700.0
2006-10-23 11:45:00,46.87,46.87,46.8,46.83,11300.0,29.6867,29.6867,29.6424,29.6614,11300.0
2006-10-23 11:50:00,46.82,46.83,46.79,46.8,14500.0,29.6551,29.6614,29.6361,29.6424,14500.0
2006-10-23 11:55:00,46.8,46.86,46.78,46.82,18300.0,29.6424,29.6804,29.6297,29.6551,18300.0
2006-10-23 12:00:00,46.82,46.91,46.82,46.91,81800.0,29.6551,29.7121,29.6551,29.7121,81800.0
2006-10-23 12:05:00,46.91,47.0,46.89,46.96,25800.0,29.7121,29.7691,29.6994,29.7437,25800.0
2006-10-23 12:10:00,46.96,47.0,46.96,46.98,12800.0,29.7437,29.7691,29.7437,29.7564,12800.0
2006-10-23 12:15:00,46.97,47.04,46.97,47.0,29500.0,29.7501,29.7944,29.7501,29.7691,29500.0
2006-10-23 12:20:00,47.02,47.03,46.99,47.03,37300.0,29.7817,29.7881,29.7627,29.7881,37300.0
2006-10-23 12:25:00,47.05,47.08,47.02,47.03,19200.0,29.8007,29.8197,29.7817,29.7881,19200.0
2006-10-23 12:30:00,47.02,47.04,46.98,47.02,24400.0,29.7817,29.7944,29.7564,29.7817,24400.0
2006-10-23 12:35:00,47.02,47.05,46.97,46.99,19900.0,29.7817,29.8007,29.7501,29.7627,19900.0
2006-10-23 12:40:00,46.97,47.02,46.97,47.01,32800.0,29.7501,29.7817,29.7501,29.7754,32800.0
2006-10-23 12:45:00,47.01,47.02,47.0,47.01,32200.0,29.7754,29.7817,29.7691,29.7754,32200.0
2006-10-23 12:50:00,47.02,47.04,47.0,47.02,47200.0,29.7817,29.7944,29.7691,29.7817,47200.0
2006-10-23 12:55:00,47.01,47.05,47.0,47.02,21500.0,29.7754,29.8007,29.7691,29.7817,21500.0
2006-10-23 13:00:00,47.04,47.06,47.0,47.0,15300.0,29.7944,29.8071,29.7691,29.7691,15300.0
2006-10-23 13:05:00,47.01,47.05,47.01,47.04,23200.0,29.7754,29.8007,29.7754,29.7944,23200.0
2006-10-23 13:10:00,47.05,47.06,47.03,47.03,17700.0,29.8007,29.8071,29.7881,29.7881,17700.0
2006-10-23 13:15:00,47.03,47.1,47.03,47.09,15300.0,29.7881,29.8324,29.7881,29.8261,15300.0
2006-10-23 13:20:00,47.1,47.14,47.02,47.05,17200.0,29.8324,29.8577,29.7817,29.8007,17200.0
2006-10-23 13:25:00,47.03,47.08,47.02,47.06,7300.0,29.7881,29.8197,29.7817,29.8071,7300.0
2006-10-23 13:30:00,47.08,47.1,47.02,47.03,19400.0,29.8197,29.8324,29.7817,29.7881,19400.0
2006-10-23 13:35:00,47.03,47.07,47.01,47.04,37000.0,29.7881,29.8134,29.7754,29.7944,37000.0
2006-10-23 13:40:00,47.06,47.06,46.96,47.0,26400.0,29.8071,29.8071,29.7437,29.7691,26400.0
2006-10-23 13:45:00,46.97,46.98,46.92,46.93,10500.0,29.7501,29.7564,29.7184,29.7247,10500.0
2006-10-23 13:50:00,46.91,46.95,46.88,46.92,85500.0,29.7121,29.7374,29.6931,29.7184,85500.0
2006-10-23 13:55:00,46.92,47.0,46.9,46.99,69200.0,29.7184,29.7691,29.7057,29.7627,69200.0
2006-10-23 14:00:00,46.99,46.99,46.85,46.86,12200.0,29.7627,29.7627,29.6741,29.6804,12200.0
2006-10-23 14:05:00,46.85,46.86,46.81,46.82,57300.0,29.6741,29.6804,29.6487,29.6551,57300.0
2006-10-23 14:10:00,46.83,46.88,46.82,46.87,12100.0,29.6614,29.6931,29.6551,29.6867,12100.0
2006-10-23 14:15:00,46.87,46.88,46.82,46.83,16700.0,29.6867,29.6931,29.6551,29.6614,16700.0
2006-10-23 14:20:00,46.82,46.84,46.79,46.79,15100.0,29.6551,29.6677,29.6361,29.6361,15100.0
2006-10-23 14:25:00,46.79,46.92,46.79,46.86,121400.0,29.6361,29.7184,29.6361,29.6804,121400.0
2006-10-23 14:30:00,46.86,46.92,46.82,46.92,22900.0,29.6804,29.7184,29.6551,29.7184,22900.0
2006-10-23 14:35:00,46.91,46.94,46.91,46.92,63900.0,29.7121,29.7311,29.7121,29.7184,63900.0
2006-10-23 14:40:00,46.92,46.99,46.91,46.95,91600.0,29.7184,29.7627,29.7121,29.7374,91600.0
2006-10-23 14:45:00,46.92,47.01,46.92,47.0,66700.0,29.7184,29.7754,29.7184,29.7691,66700.0
2006-10-23 14:50:00,47.0,47.0,46.95,46.95,17100.0,29.7691,29.7691,29.7374,29.7374,17100.0
2006-10-23 14:55:00,46.97,46.99,46.95,46.96,31300.0,29.7501,29.7627,29.7374,29.7437,31300.0
2006-10-23 15:00:00,46.97,47.02,46.96,46.98,84700.0,29.7501,29.7817,29.7437,29.7564,84700.0
2006-10-23 15:05:00,46.97,47.0,46.96,46.99,38800.0,29.7501,29.7691,29.7437,29.7627,38800.0
2006-10-23 15:10:00,47.0,47.02,46.96,46.98,28600.0,29.7691,29.7817,29.7437,29.7564,28600.0
2006-10-23 15:15:00,46.97,47.05,46.97,46.99,19900.0,29.7501,29.8007,29.7501,29.7627,19900.0
2006-10-23 15:20:00,47.0,47.0,46.96,46.96,15800.0,29.7691,29.7691,29.7437,29.7437,15800.0
2006-10-23 15:25:00,46.96,47.0,46.96,47.0,23700.0,29.7437,29.7691,29.7437,29.7691,23700.0
2006-10-23 15:30:00,47.0,47.0,46.95,47.0,26500.0,29.7691,29.7691,29.7374,29.7691,26500.0
2006-10-23 15:35:00,47.0,47.01,46.97,47.0,26300.0,29.7691,29.7754,29.7501,29.7691,26300.0
2006-10-23 15:40:00,47.01,47.03,46.98,47.01,21900.0,29.7754,29.7881,29.7564,29.7754,21900.0
2006-10-23 15:45:00,47.02,47.04,46.99,47.02,96300.0,29.7817,29.7944,29.7627,29.7817,96300.0
2006-10-23 15:50:00,47.02,47.02,46.97,47.0,93100.0,29.7817,29.7817,29.7501,29.7691,93100.0
2006-10-23 15:55:00,46.98,47.01,46.95,47.01,66400.0,29.7564,29.7754,29.7374,29.7754,66400.0
2006-10-24 09:35:00,47.0,47.12,46.96,47.1,106100.0,29.7691,29.8451,29.7437,29.8324,106100.0
2006-10-24 09:40:00,47.08,47.2,47.0,47.02,32900.0,29.8197,29.8957,29.7691,29.7817,32900.0
2006-10-24 09:45:00,47.01,47.2,47.0,47.13,28400.0,29.7754,29.8957,29.7691,29.8514,28400.0
2006-10-24 09:50:00,47.13,47.24,47.04,47.11,44300.0,29.8514,29.9211,29.7944,29.8387,44300.0
2006-10-24 09:55:00,47.12,47.15,47.07,47.13,24800.0,29.8451,29.8641,29.8134,29.8514,24800.0
2006-10-24 10:00:00,47.11,47.12,47.0,47.02,19100.0,29.8387,29.8451,29.7691,29.7817,19100.0
2006-10-24 10:05:00,47.03,47.08,47.02,47.05,25200.0,29.7881,29.8197,29.7817,29.8007,25200.0
2006-10-24 10:10:00,47.03,47.06,47.0,47.0,33300.0,29.7881,29.8071,29.7691,29.7691,33300.0
2006-10-24 10:15:00,47.01,47.03,46.99,47.03,30400.0,29.7754,29.7881,29.7627,29.7881,30400.0
2006-10-24 10:20:00,47.04,47.11,47.02,47.09,17600.0,29.7944,29.8387,29.7817,29.8261,17600.0
2006-10-24 10:25:00,47.1,47.14,47.1,47.13,7400.0,29.8324,29.8577,29.8324,29.8514,7400.0
2006-10-24 10:30:00,47.12,47.12,47.0,47.0,42000.0,29.8451,29.8451,29.7691,29.7691,42000.0
2006-10-24 10:35:00,47.0,47.02,46.99,47.02,24900.0,29.7691,29.7817,29.7627,29.7817,24900.0
2006-10-24 10:40:00,47.02,47.02,46.99,46.99,23100.0,29.7817,29.7817,29.7627,29.7627,23100.0
2006-10-24 10:45:00,46.99,47.07,46.99,47.07,17800.0,29.7627,29.8134,29.7627,29.8134,17800.0
2006-10-24 10:50:00,47.07,47.07,46.99,47.0,12600.0,29.8134,29.8134,29.7627,29.7691,12600.0
2006-10-24 10:55:00,47.0,47.05,47.0,47.03,40000.0,29.7691,29.8007,29.7691,29.7881,40000.0
2006-10-24 11:00:00,47.04,47.04,46.99,47.01,17700.0,29.7944,29.7944,29.7627,29.7754,17700.0
2006-10-24 11:05:00,47.01,47.03,46.97,46.97,16600.0,29.7754,29.7881,29.7501,29.7501,16600.0
2006-10-24 11:10:00,46.96,46.98,46.9,46.96,28600.0,29.7437,29.7564,29.7057,29.7437,28600.0
2006-10-24 11:15:00,46.95,47.04,46.94,47.03,22500.0,29.7374,29.7944,29.7311,29.7881,22500.0
2006-10-24 11:20:00,47.02,47.04,47.01,47.01,10100.0,29.7817,29.7944,29.7754,29.7754,10100.0
2006-10-24 11:25:00,47.03,47.08,47.03,47.05,14300.0,29.7881,29.8197,29.7881,29.8007,14300.0
2006-10-24 11:30:00,47.06,47.08,47.02,47.02,9600.0,29.8071,29.8197,29.7817,29.7817,9600.0
2006-10-24 11:35:00,47.02,47.03,47.0,47.03,13300.0,29.7817,29.7881,29.7691,29.7881,13300.0
2006-10-24 11:40:00,47.03,47.05,47.0,47.05,18200.0,29.7881,29.8007,29.7691,29.8007,18200.0
2006-10-24 11:45:00,47.05,47.09,47.02,47.02,14600.0,29.8007,29.8261,29.7817,29.7817,14600.0
2006-10-24 11:50:00,47.02,47.04,47.01,47.03,7500.0,29.7817,29.7944,29.7754,29.7881,7500.0
2006-10-24 11:55:00,47.03,47.06,47.01,47.02,8500.0,29.7881,29.8071,29.7754,29.7817,8500.0
2006-10-24 12:00:00,47.02,47.03,47.0,47.0,7700.0,29.7817,29.7881,29.7691,29.7691,7700.0
2006-10-24 12:05:00,47.0,47.06,47.0,47.03,11200.0,29.7691,29.8071,29.7691,29.7881,11200.0
2006-10-24 12:10:00,47.02,47.03,47.0,47.02,9400.0,29.7817,29.7881,29.7691,29.7817,9400.0
2006-10-24 12:15:00,47.01,47.03,47.0,47.0,14000.0,29.7754,29.7881,29.7691,29.7691,14000.0
2006-10-24 12:20:00,47.0,47.02,47.0,47.02,7400.0,29.7691,29.7817,29.7691,29.7817,7400.0
2006-10-24 12:25:00,47.01,47.02,47.0,47.02,13100.0,29.7754,29.7817,29.7691,29.7817,13100.0
2006-10-24 12:30:00,47.01,47.04,47.0,47.03,84500.0,29.7754,29.7944,29.7691,29.7881,84500.0
2006-10-24 12:35:00,47.03,47.03,47.01,47.03,16200.0,29.7881,29.7881,29.7754,29.7881,16200.0
2006-10-24 12:40:00,47.02,47.04,47.01,47.04,13500.0,29.7817,29.7944,29.7754,29.7944,13500.0
2006-10-24 12:45:00,47.05,47.05,47.0,47.02,26900.0,29.8007,29.8007,29.7691,29.7817,26900.0
2006-10-24 12:50:00,47.02,47.03,46.9,46.92,47400.0,29.7817,29.7881,29.7057,29.7184,47400.0
2006-10-24 12:55:00,46.92,46.98,46.92,46.97,26500.0,29.7184,29.7564,29.7184,29.7501,26500.0
2006-10-24 13:00:00,46.95,46.97,46.94,46.96,8200.0,29.7374,29.7501,29.7311,29.7437,8200.0
2006-10-24 13:05:00,46.96,47.0,46.96,47.0,42000.0,29.7437,29.7691,29.7437,29.7691,42000.0
2006-10-24 13:10:00,46.99,47.01,46.99,46.99,20700.0,29.7627,29.7754,29.7627,29.7627,20700.0
2006-10-24 13:15:00,46.99,47.0,46.98,46.99,10900.0,29.7627,29.7691,29.7564,29.7627,10900.0
2006-10-24 13:20:00,46.99,47.04,46.99,47.04,19600.0,29.7627,29.7944,29.7627,29.7944,19600.0
2006-10-24 13:25:00,47.04,47.04,47.01,47.03,5300.0,29.7944,29.7944,29.7754,29.7881,5300.0
2006-10-24 13:30:00,47.03,47.07,47.03,47.07,12500.0,29.7881,29.8134,29.7881,29.8134,12500.0
2006-10-24 13:35:00,47.06,47.11,47.06,47.1,17400.0,29.8071,29.8387,29.8071,29.8324,17400.0
2006-10-24 13:40:00,47.11,47.13,47.05,47.08,19200.0,29.8387,29.8514,29.8007,29.8197,19200.0
2006-10-24 13:45:00,47.05,47.07,47.03,47.04,114500.0,29.8007,29.8134,29.7881,29.7944,114500.0
2006-10-24 13:50:00,47.05,47.05,46.99,46.99,14900.0,29.8007,29.8007,29.7627,29.7627,14900.0
2006-10-24 13:55:00,46.99,46.99,46.96,46.98,11900.0,29.7627,29.7627,29.7437,29.7564,11900.0
2006-10-24 14:00:00,46.98,47.01,46.98,47.0,88400.0,29.7564,29.7754,29.7564,29.7691,88400.0
2006-10-24 14:05:00,47.0,47.09,46.99,47.05,33700.0,29.7691,29.8261,29.7627,29.8007,33700.0
2006-10-24 14:10:00,47.04,47.07,46.97,47.01,38000.0,29.7944,29.8134,29.7501,29.7754,38000.0
2006-10-24 14:15:00,47.01,47.03,46.97,47.02,146200.0,29.7754,29.7881,29.7501,29.7817,146200.0
2006-10-24 14:20:00,47.01,47.03,47.0,47.03,9600.0,29.7754,29.7881,29.7691,29.7881,9600.0
2006-10-24 14:25:00,47.03,47.1,47.03,47.06,14700.0,29.7881,29.8324,29.7881,29.8071,14700.0
2006-10-24 14:30:00,47.06,47.08,47.02,47.02,11100.0,29.8071,29.8197,29.7817,29.7817,11100.0
2006-10-24 14:35:00,47.02,47.02,46.99,47.01,16700.0,29.7817,29.7817,29.7627,29.7754,16700.0
2006-10-24 14:40:00,47.01,47.02,46.97,46.97,23300.0,29.7754,29.7817,29.7501,29.7501,23300.0
2006-10-24 14:45:00,46.97,47.0,46.95,46.99,18600.0,29.7501,29.7691,29.7374,29.7627,18600.0
2006-10-24 14:50:00,47.0,47.0,46.91,46.94,19500.0,29.7691,29.7691,29.7121,29.7311,19500.0
2006-10-24 14:55:00,46.95,46.99,46.94,46.96,17200.0,29.7374,29.7627,29.7311,29.7437,17200.0
2006-10-24 15:00:00,46.96,47.01,46.96,46.98,20600.0,29.7437,29.7754,29.7437,29.7564,20600.0
2006-10-24 15:05:00,47.0,47.0,46.93,46.95,16100.0,29.7691,29.7691,29.7247,29.7374,16100.0
2006-10-24 15:10:00,46.95,46.99,46.95,46.99,21800.0,29.7374,29.7627,29.7374,29.7627,21800.0
2006-10-24 15:15:00,46.97,47.01,46.97,47.01,16900.0,29.7501,29.7754,29.7501,29.7754,16900.0
2006-10-24 15:20:00,47.01,47.02,46.95,46.97,18000.0,29.7754,29.7817,29.7374,29.7501,18000.0
2006-10-24 15:25:00,46.95,46.97,46.93,46.94,16800.0,29.7374,29.7501,29.7247,29.7311,16800.0
2006-10-24 15:30:00,46.94,46.98,46.91,46.93,23600.0,29.7311,29.7564,29.7121,29.7247,23600.0
2006-10-24 15:35:00,46.94,47.0,46.93,47.0,23400.0,29.7311,29.7691,29.7247,29.7691,23400.0
2006-10-24 15:40:00,47.0,47.0,46.97,46.98,25200.0,29.7691,29.7691,29.7501,29.7564,25200.0
2006-10-24 15:45:00,46.99,47.02,46.96,47.0,30700.0,29.7627,29.7817,29.7437,29.7691,30700.0
2006-10-24 15:50:00,46.99,47.02,46.99,47.01,23100.0,29.7627,29.7817,29.7627,29.7754,23100.0
2006-10-24 15:55:00,47.01,47.02,46.98,47.02,24200.0,29.7754,29.7817,29.7564,29.7817,24200.0
2006-10-25 09:30:00,47.12,47.12,46.93,47.01,32800.0,29.8451,29.8451,29.7247,29.7754,32800.0
2006-10-25 09:35:00,47.01,47.04,46.71,46.71,107600.0,29.7754,29.7944,29.5854,29.5854,107600.0
2006-10-25 09:40:00,46.71,46.79,46.62,46.66,33900.0,29.5854,29.6361,29.5284,29.5537,33900.0
2006-10-25 09:45:00,46.66,46.72,46.62,46.62,24900.0,29.5537,29.5917,29.5284,29.5284,24900.0
2006-10-25 09:50:00,46.62,46.67,46.61,46.66,36900.0,29.5284,29.56,29.522,29.5537,36900.0
2006-10-25 09:55:00,46.66,46.66,46.57,46.58,26500.0,29.5537,29.5537,29.4967,29.503,26500.0
2006-10-25 10:00:00,46.58,46.66,46.52,46.54,64200.0,29.503,29.5537,29.465,29.4777,64200.0
2006-10-25 10:05:00,46.54,46.7,46.51,46.66,36900.0,29.4777,29.579,29.4587,29.5537,36900.0
2006-10-25 10:10:00,46.66,46.67,46.63,46.65,26100.0,29.5537,29.56,29.5347,29.5474,26100.0
2006-10-25 10:15:00,46.64,46.66,46.63,46.63,24000.0,29.541,29.5537,29.5347,29.5347,24000.0
2006-10-25 10:20:00,46.63,46.65,46.6,46.63,32800.0,29.5347,29.5474,29.5157,29.5347,32800.0
2006-10-25 10:25:00,46.64,46.66,46.6,46.6,18600.0,29.541,29.5537,29.5157,29.5157,18600.0
2006-10-25 10:30:00,46.61,46.62,46.56,46.59,30100.0,29.522,29.5284,29.4904,29.5094,30100.0
2006-10-25 10:35:00,46.59,46.62,46.55,46.62,31000.0,29.5094,29.5284,29.484,29.5284,31000.0
2006-10-25 10:40:00,46.61,46.65,46.59,46.63,24800.0,29.522,29.5474,29.5094,29.5347,24800.0
2006-10-25 10:45:00,46.63,46.66,46.58,46.59,22400.0,29.5347,29.5537,29.503,29.5094,22400.0
2006-10-25 10:50:00,46.59,46.65,46.59,46.64,13900.0,29.5094,29.5474,29.5094,29.541,13900.0
2006-10-25 10:55:00,46.65,46.65,46.62,46.63,12000.0,29.5474,29.5474,29.5284,29.5347,12000.0
2006-10-25 11:00:00,46.63,46.64,46.61,46.61,15000.0,29.5347,29.541,29.522,29.522,15000.0
2006-10-25 11:05:00,46.62,46.62,46.59,46.59,13900.0,29.5284,29.5284,29.5094,29.5094,13900.0
2006-10-25 11:10:00,46.6,46.63,46.59,46.62,9800.0,29.5157,29.5347,29.5094,29.5284,9800.0
2006-10-25 11:15:00,46.62,46.63,46.6,46.61,12100.0,29.5284,29.5347,29.5157,29.522,12100.0
2006-10-25 11:20:00,46.6,46.64,46.59,46.64,28000.0,29.5157,29.541,29.5094,29.541,28000.0
2006-10-25 11:25:00,46.64,46.68,46.63,46.64,26500.0,29.541,29.5664,29.5347,29.541,26500.0
2006-10-25 11:30:00,46.64,46.65,46.57,46.59,91000.0,29.541,29.5474,29.4967,29.5094,91000.0
2006-10-25 11:35:00,46.61,46.7,46.6,46.67,44700.0,29.522,29.579,29.5157,29.56,44700.0
2006-10-25 11:40:00,46.67,46.68,46.61,46.61,23200.0,29.56,29.5664,29.522,29.522,23200.0
2006-10-25 11:45:00,46.61,46.65,46.59,46.61,17900.0,29.522,29.5474,29.5094,29.522,17900.0
2006-10-25 11:50:00,46.6,46.62,46.58,46.59,25900.0,29.5157,29.5284,29.503,29.5094,25900.0
2006-10-25 11:55:00,46.58,46.62,46.57,46.59,24400.0,29.503,29.5284,29.4967,29.5094,24400.0
2006-10-25 12:00:00,46.59,46.6,46.57,46.57,37300.0,29.5094,29.5157,29.4967,29.4967,37300.0
2006-10-25 12:05:00,46.57,46.59,46.53,46.54,19000.0,29.4967,29.5094,29.4714,29.4777,19000.0
2006-10-25 12:10:00,46.55,46.55,46.53,46.54,20700.0,29.484,29.484,29.4714,29.4777,20700.0
2006-10-25 12:15:00,46.55,46.56,46.53,46.54,14900.0,29.484,29.4904,29.4714,29.4777,14900.0
2006-10-25 12:20:00,46.54,46.63,46.53,46.6,57600.0,29.4777,29.5347,29.4714,29.5157,57600.0
2006-10-25 12:25:00,46.59,46.62,46.54,46.59,43400.0,29.5094,29.5284,29.4777,29.5094,43400.0
2006-10-25 12:30:00,46.58,46.58,46.55,46.57,38900.0,29.503,29.503,29.484,29.4967,38900.0
2006-10-25 12:35:00,46.57,46.61,46.57,46.58,21500.0,29.4967,29.522,29.4967,29.503,21500.0
2006-10-25 12:40:00,46.58,46.6,46.57,46.59,19100.0,29.503,29.5157,29.4967,29.5094,19100.0
2006-10-25 12:45:00,46.59,46.59,46.54,46.55,14400.0,29.5094,29.5094,29.4777,29.484,14400.0
2006-10-25 12:50:00,46.55,46.58,46.55,46.57,4400.0,29.484,29.503,29.484,29.4967,4400.0
2006-10-25 12:55:00,46.57,46.6,46.56,46.59,12600.0,29.4967,29.5157,29.4904,29.5094,12600.0
2006-10-25 13:00:00,46.58,46.58,46.54,46.55,7400.0,29.503,29.503,29.4777,29.484,7400.0
2006-10-25 13:05:00,46.54,46.59,46.54,46.58,11100.0,29.4777,29.5094,29.4777,29.503,11100.0
2006-10-25 13:10:00,46.56,46.62,46.56,46.58,15300.0,29.4904,29.5284,29.4904,29.503,15300.0
2006-10-25 13:15:00,46.59,46.6,46.57,46.57,18300.0,29.5094,29.5157,29.4967,29.4967,18300.0
2006-10-25 13:20:00,46.57,46.57,46.54,46.57,7300.0,29.4967,29.4967,29.4777,29.4967,7300.0
2006-10-25 13:25:00,46.56,46.56,46.53,46.55,8800.0,29.4904,29.4904,29.4714,29.484,8800.0
2006-10-25 13:30:00,46.56,46.56,46.53,46.55,8900.0,29.4904,29.4904,29.4714,29.484,8900.0
2006-10-25 13:35:00,46.55,46.62,46.55,46.61,120100.0,29.484,29.5284,29.484,29.522,120100.0
2006-10-25 13:40:00,46.62,46.65,46.61,46.63,6100.0,29.5284,29.5474,29.522,29.5347,6100.0
2006-10-25 13:45:00,46.63,46.63,46.6,46.6,9800.0,29.5347,29.5347,29.5157,29.5157,9800.0
2006-10-25 13:50:00,46.61,46.63,46.58,46.63,17700.0,29.522,29.5347,29.503,29.5347,17700.0
2006-10-25 13:55:00,46.63,46.65,46.58,46.59,24600.0,29.5347,29.5474,29.503,29.5094,24600.0
2006-10-25 14:00:00,46.59,46.63,46.58,46.59,11600.0,29.5094,29.5347,29.503,29.5094,11600.0
2006-10-25 14:05:00,46.55,46.59,46.53,46.53,72800.0,29.484,29.5094,29.4714,29.4714,72800.0
2006-10-25 14:10:00,46.53,46.66,46.52,46.63,218100.0,29.4714,29.5537,29.465,29.5347,218100.0
2006-10-25 14:15:00,46.63,46.71,46.56,46.7,68800.0,29.5347,29.5854,29.4904,29.579,68800.0
2006-10-25 14:20:00,46.7,46.75,46.67,46.68,30300.0,29.579,29.6107,29.56,29.5664,30300.0
2006-10-25 14:25:00,46.7,46.71,46.52,46.52,32200.0,29.579,29.5854,29.465,29.465,32200.0
2006-10-25 14:30:00,46.52,46.62,46.5,46.54,30500.0,29.465,29.5284,29.4524,29.4777,30500.0
2006-10-25 14:35:00,46.54,46.59,46.5,46.57,49200.0,29.4777,29.5094,29.4524,29.4967,49200.0
2006-10-25 14:40:00,46.58,46.59,46.52,46.58,34200.0,29.503,29.5094,29.465,29.503,34200.0
2006-10-25 14:45:00,46.59,46.6,46.55,46.55,37800.0,29.5094,29.5157,29.484,29.484,37800.0
2006-10-25 14:50:00,46.57,46.59,46.52,46.54,30400.0,29.4967,29.5094,29.465,29.4777,30400.0
2006-10-25 14:55:00,46.53,46.59,46.51,46.59,19500.0,29.4714,29.5094,29.4587,29.5094,19500.0
2006-10-25 15:00:00,46.59,46.61,46.57,46.59,33800.0,29.5094,29.522,29.4967,29.5094,33800.0
2006-10-25 15:05:00,46.59,46.63,46.56,46.56,22500.0,29.5094,29.5347,29.4904,29.4904,22500.0
2006-10-25 15:10:00,46.55,46.58,46.51,46.55,49100.0,29.484,29.503,29.4587,29.484,49100.0
2006-10-25 15:15:00,46.55,46.61,46.53,46.61,19300.0,29.484,29.522,29.4714,29.522,19300.0
2006-10-25 15:20:00,46.61,46.65,46.58,46.65,20400.0,29.522,29.5474,29.503,29.5474,20400.0
2006-10-25 15:25:00,46.64,46.66,46.61,46.62,23600.0,29.541,29.5537,29.522,29.5284,23600.0
2006-10-25 15:30:00,46.61,46.63,46.6,46.61,26400.0,29.522,29.5347,29.5157,29.522,26400.0
2006-10-25 15:35:00,46.62,46.64,46.59,46.64,47500.0,29.5284,29.541,29.5094,29.541,47500.0
2006-10-25 15:40:00,46.63,46.66,46.63,46.65,69200.0,29.5347,29.5537,29.5347,29.5474,69200.0
2006-10-25 15:45:00,46.65,46.68,46.59,46.64,51400.0,29.5474,29.5664,29.5094,29.541,51400.0
2006-10-25 15:50:00,46.64,46.69,46.63,46.66,38000.0,29.541,29.5727,29.5347,29.5537,38000.0
2006-10-25 15:55:00,46.68,46.68,46.64,46.66,71700.0,29.5664,29.5664,29.541,29.5537,71700.0
2006-10-26 09:30:00,47.0,47.06,46.98,47.02,36500.0,29.7691,29.8071,29.7564,29.7817,36500.0
2006-10-26 09:35:00,47.04,47.05,46.98,47.01,9900.0,29.7944,29.8007,29.7564,29.7754,9900.0
2006-10-26 09:40:00,47.0,47.01,46.82,46.92,65600.0,29.7691,29.7754,29.6551,29.7184,65600.0
2006-10-26 09:45:00,46.92,47.03,46.89,46.91,13400.0,29.7184,29.7881,29.6994,29.7121,13400.0
2006-10-26 09:50:00,46.91,46.96,46.86,46.93,43700.0,29.7121,29.7437,29.6804,29.7247,43700.0
2006-10-26 09:55:00,46.92,46.94,46.85,46.86,34800.0,29.7184,29.7311,29.6741,29.6804,34800.0
2006-10-26 10:00:00,46.88,46.9,46.75,46.75,27200.0,29.6931,29.7057,29.6107,29.6107,27200.0
2006-10-26 10:05:00,46.77,46.83,46.75,46.82,23100.0,29.6234,29.6614,29.6107,29.6551,23100.0
2006-10-26 10:10:00,46.81,46.93,46.81,46.86,18800.0,29.6487,29.7247,29.6487,29.6804,18800.0
2006-10-26 10:15:00,46.88,46.89,46.8,46.85,20700.0,29.6931,29.6994,29.6424,29.6741,20700.0
2006-10-26 10:20:00,46.84,46.86,46.75,46.75,31300.0,29.6677,29.6804,29.6107,29.6107,31300.0
2006-10-26 10:25:00,46.75,46.75,46.68,46.68,41200.0,29.6107,29.6107,29.5664,29.5664,41200.0
2006-10-26 10:30:00,46.68,46.68,46.63,46.67,21200.0,29.5664,29.5664,29.5347,29.56,21200.0
2006-10-26 10:35:00,46.67,46.76,46.67,46.67,21700.0,29.56,29.6171,29.56,29.56,21700.0
2006-10-26 10:40:00,46.67,46.72,46.65,46.71,25500.0,29.56,29.5917,29.5474,29.5854,25500.0
2006-10-26 10:45:00,46.7,46.71,46.63,46.63,35800.0,29.579,29.5854,29.5347,29.5347,35800.0
2006-10-26 10:50:00,46.64,46.67,46.62,46.67,13700.0,29.541,29.56,29.5284,29.56,13700.0
2006-10-26 10:55:00,46.68,46.72,46.67,46.7,23300.0,29.5664,29.5917,29.56,29.579,23300.0
2006-10-26 11:00:00,46.69,46.7,46.54,46.59,20000.0,29.5727,29.579,29.4777,29.5094,20000.0
2006-10-26 11:05:00,46.59,46.72,46.59,46.68,19700.0,29.5094,29.5917,29.5094,29.5664,19700.0
2006-10-26 11:10:00,46.68,46.76,46.68,46.74,17900.0,29.5664,29.6171,29.5664,29.6044,17900.0
2006-10-26 11:15:00,46.74,46.82,46.74,46.82,19200.0,29.6044,29.6551,29.6044,29.6551,19200.0
2006-10-26 11:20:00,46.83,46.9,46.83,46.89,35000.0,29.6614,29.7057,29.6614,29.6994,35000.0
2006-10-26 11:25:00,46.89,46.94,46.88,46.94,15400.0,29.6994,29.7311,29.6931,29.7311,15400.0
2006-10-26 11:30:00,46.93,46.96,46.9,46.94,7600.0,29.7247,29.7437,29.7057,29.7311,7600.0
2006-10-26 11:35:00,46.94,46.97,46.93,46.97,12700.0,29.7311,29.7501,29.7247,29.7501,12700.0
2006-10-26 11:40:00,46.96,47.0,46.96,46.99,13800.0,29.7437,29.7691,29.7437,29.7627,13800.0
2006-10-26 11:45:00,47.0,47.03,46.99,47.0,24500.0,29.7691,29.7881,29.7627,29.7691,24500.0
2006-10-26 11:50:00,47.0,47.01,46.99,47.0,13200.0,29.7691,29.7754,29.7627,29.7691,13200.0
2006-10-26 11:55:00,46.99,47.03,46.98,47.03,11100.0,29.7627,29.7881,29.7564,29.7881,11100.0
2006-10-26 12:00:00,47.01,47.02,47.0,47.01,7800.0,29.7754,29.7817,29.7691,29.7754,7800.0
2006-10-26 12:05:00,47.01,47.04,46.98,47.0,20400.0,29.7754,29.7944,29.7564,29.7691,20400.0
2006-10-26 12:10:00,46.98,47.0,46.96,47.0,12100.0,29.7564,29.7691,29.7437,29.7691,12100.0
2006-10-26 12:15:00,46.99,47.0,46.97,46.98,15800.0,29.7627,29.7691,29.7501,29.7564,15800.0
2006-10-26 12:20:00,46.98,47.06,46.98,47.05,15300.0,29.7564,29.8071,29.7564,29.8007,15300.0
2006-10-26 12:25:00,47.04,47.08,46.99,46.99,14200.0,29.7944,29.8197,29.7627,29.7627,14200.0
2006-10-26 12:30:00,46.99,47.01,46.99,47.0,4300.0,29.7627,29.7754,29.7627,29.7691,4300.0
2006-10-26 12:35:00,47.0,47.01,46.99,47.0,10100.0,29.7691,29.7754,29.7627,29.7691,10100.0
2006-10-26 12:40:00,47.01,47.02,47.0,47.01,8800.0,29.7754,29.7817,29.7691,29.7754,8800.0
2006-10-26 12:45:00,47.01,47.04,47.01,47.03,10800.0,29.7754,29.7944,29.7754,29.7881,10800.0
2006-10-26 12:50:00,47.04,47.14,47.04,47.09,18100.0,29.7944,29.8577,29.7944,29.8261,18100.0
2006-10-26 12:55:00,47.11,47.13,47.09,47.12,11600.0,29.8387,29.8514,29.8261,29.8451,11600.0
2006-10-26 13:00:00,47.13,47.15,47.12,47.14,67400.0,29.8514,29.8641,29.8451,29.8577,67400.0
2006-10-26 13:05:00,47.14,47.15,47.1,47.1,17700.0,29.8577,29.8641,29.8324,29.8324,17700.0
2006-10-26 13:10:00,47.1,47.12,47.07,47.08,18500.0,29.8324,29.8451,29.8134,29.8197,18500.0
2006-10-26 13:15:00,47.07,47.1,47.06,47.09,8300.0,29.8134,29.8324,29.8071,29.8261,8300.0
2006-10-26 13:20:00,47.1,47.1,47.07,47.08,6700.0,29.8324,29.8324,29.8134,29.8197,6700.0
2006-10-26 13:25:00,47.09,47.17,47.07,47.14,18900.0,29.8261,29.8767,29.8134,29.8577,18900.0
2006-10-26 13:30:00,47.14,47.14,47.1,47.1,18700.0,29.8577,29.8577,29.8324,29.8324,18700.0
2006-10-26 13:35:00,47.11,47.14,47.09,47.14,13200.0,29.8387,29.8577,29.8261,29.8577,13200.0
2006-10-26 13:40:00,47.15,47.18,47.15,47.16,17800.0,29.8641,29.8831,29.8641,29.8704,17800.0
2006-10-26 13:45:00,47.16,47.17,47.09,47.14,99000.0,29.8704,29.8767,29.8261,29.8577,99000.0
2006-10-26 13:50:00,47.14,47.14,47.1,47.11,9600.0,29.8577,29.8577,29.8324,29.8387,9600.0
2006-10-26 13:55:00,47.1,47.12,47.07,47.1,10800.0,29.8324,29.8451,29.8134,29.8324,10800.0
2006-10-26 14:00:00,47.12,47.17,47.1,47.17,18900.0,29.8451,29.8767,29.8324,29.8767,18900.0
2006-10-26 14:05:00,47.17,47.19,47.14,47.16,29600.0,29.8767,29.8894,29.8577,29.8704,29600.0
2006-10-26 14:10:00,47.16,47.2,47.13,47.16,66600.0,29.8704,29.8957,29.8514,29.8704,66600.0
2006-10-26 14:15:00,47.16,47.17,47.11,47.11,22600.0,29.8704,29.8767,29.8387,29.8387,22600.0
2006-10-26 14:20:00,47.11,47.24,47.1,47.23,68600.0,29.8387,29.9211,29.8324,29.9147,68600.0
2006-10-26 14:25:00,47.23,47.26,47.18,47.26,84900.0,29.9147,29.9337,29.8831,29.9337,84900.0
2006-10-26 14:30:00,47.24,47.25,47.2,47.24,19300.0,29.9211,29.9274,29.8957,29.9211,19300.0
2006-10-26 14:35:00,47.24,47.31,47.21,47.31,70600.0,29.9211,29.9654,29.9021,29.9654,70600.0
2006-10-26 14:40:00,47.31,47.36,47.28,47.31,82300.0,29.9654,29.9971,29.9464,29.9654,82300.0
2006-10-26 14:45:00,47.32,47.33,47.29,47.33,72700.0,29.9717,29.9781,29.9527,29.9781,72700.0
2006-10-26 14:50:00,47.34,47.46,47.32,47.45,65300.0,29.9844,30.0604,29.9717,30.0541,65300.0
2006-10-26 14:55:00,47.45,47.45,47.39,47.41,49400.0,30.0541,30.0541,30.0161,30.0288,49400.0
2006-10-26 15:00:00,47.39,47.46,47.35,47.44,105800.0,30.0161,30.0604,29.9907,30.0478,105800.0
2006-10-26 15:05:00,47.45,47.47,47.39,47.42,67200.0,30.0541,30.0668,30.0161,30.0351,67200.0
2006-10-26 15:10:00,47.44,47.55,47.42,47.49,118800.0,30.0478,30.1174,30.0351,30.0794,118800.0
2006-10-26 15:15:00,47.49,47.52,47.46,47.47,70600.0,30.0794,30.0984,30.0604,30.0668,70600.0
2006-10-26 15:20:00,47.48,47.58,47.44,47.57,147600.0,30.0731,30.1364,30.0478,30.1301,147600.0
2006-10-26 15:25:00,47.57,47.59,47.52,47.59,72100.0,30.1301,30.1428,30.0984,30.1428,72100.0
2006-10-26 15:30:00,47.58,47.6,47.5,47.57,67100.0,30.1364,30.1491,30.0858,30.1301,67100.0
2006-10-26 15:35:00,47.57,47.6,47.54,47.58,85800.0,30.1301,30.1491,30.1111,30.1364,85800.0
2006-10-26 15:40:00,47.58,47.6,47.54,47.56,57600.0,30.1364,30.1491,30.1111,30.1238,57600.0
2006-10-26 15:45:00,47.56,47.6,47.53,47.56,78900.0,30.1238,30.1491,30.1048,30.1238,78900.0
2006-10-26 15:50:00,47.56,47.62,47.54,47.56,91000.0,30.1238,30.1618,30.1111,30.1238,91000.0
2006-10-26 15:55:00,47.56,47.59,47.52,47.53,100800.0,30.1238,30.1428,30.0984,30.1048,100800.0
2006-10-27 09:30:00,47.08,47.1,46.81,46.81,45800.0,29.8197,29.8324,29.6487,29.6487,45800.0
2006-10-27 09:35:00,46.8,46.86,46.62,46.64,33500.0,29.6424,29.6804,29.5284,29.541,33500.0
2006-10-27 09:40:00,46.68,46.68,46.5,46.52,34700.0,29.5664,29.5664,29.4524,29.465,34700.0
2006-10-27 09:45:00,46.53,46.67,46.51,46.63,40100.0,29.4714,29.56,29.4587,29.5347,40100.0
2006-10-27 09:50:00,46.63,46.92,46.62,46.92,46100.0,29.5347,29.7184,29.5284,29.7184,46100.0
2006-10-27 09:55:00,46.95,47.08,46.9,46.99,32000.0,29.7374,29.8197,29.7057,29.7627,32000.0
2006-10-27 10:00:00,46.98,47.13,46.98,47.07,23200.0,29.7564,29.8514,29.7564,29.8134,23200.0
2006-10-27 10:05:00,47.07,47.1,46.98,47.1,37900.0,29.8134,29.8324,29.7564,29.8324,37900.0
2006-10-27 10:10:00,47.12,47.21,47.1,47.2,30900.0,29.8451,29.9021,29.8324,29.8957,30900.0
2006-10-27 10:15:00,47.2,47.24,47.1,47.14,17400.0,29.8957,29.9211,29.8324,29.8577,17400.0
2006-10-27 10:20:00,47.13,47.13,46.94,46.96,20100.0,29.8514,29.8514,29.7311,29.7437,20100.0
2006-10-27 10:25:00,46.92,46.94,46.86,46.9,8700.0,29.7184,29.7311,29.6804,29.7057,8700.0
2006-10-27 10:30:00,46.87,46.88,46.82,46.88,19000.0,29.6867,29.6931,29.6551,29.6931,19000.0
2006-10-27 10:35:00,46.88,46.96,46.88,46.94,15500.0,29.6931,29.7437,29.6931,29.7311,15500.0
2006-10-27 10:40:00,46.95,46.98,46.9,46.92,14000.0,29.7374,29.7564,29.7057,29.7184,14000.0
2006-10-27 10:45:00,46.92,47.01,46.92,47.0,35300.0,29.7184,29.7754,29.7184,29.7691,35300.0
2006-10-27 10:50:00,47.0,47.02,46.99,47.0,36800.0,29.7691,29.7817,29.7627,29.7691,36800.0
2006-10-27 10:55:00,47.01,47.04,47.0,47.02,13700.0,29.7754,29.7944,29.7691,29.7817,13700.0
2006-10-27 11:00:00,47.02,47.03,47.0,47.0,22400.0,29.7817,29.7881,29.7691,29.7691,22400.0
2006-10-27 11:05:00,47.0,47.03,46.97,47.01,23700.0,29.7691,29.7881,29.7501,29.7754,23700.0
2006-10-27 11:10:00,47.01,47.08,46.99,47.08,18700.0,29.7754,29.8197,29.7627,29.8197,18700.0
2006-10-27 11:15:00,47.07,47.09,47.04,47.05,12000.0,29.8134,29.8261,29.7944,29.8007,12000.0
2006-10-27 11:20:00,47.04,47.05,47.0,47.0,10700.0,29.7944,29.8007,29.7691,29.7691,10700.0
2006-10-27 11:25:00,47.01,47.02,47.0,47.02,6900.0,29.7754,29.7817,29.7691,29.7817,6900.0
2006-10-27 11:30:00,47.02,47.06,47.01,47.04,11200.0,29.7817,29.8071,29.7754,29.7944,11200.0
2006-10-27 11:35:00,47.02,47.07,47.01,47.07,6200.0,29.7817,29.8134,29.7754,29.8134,6200.0
2006-10-27 11:40:00,47.07,47.1,47.05,47.05,13000.0,29.8134,29.8324,29.8007,29.8007,13000.0
2006-10-27 11:45:00,47.05,47.05,46.99,47.0,25500.0,29.8007,29.8007,29.7627,29.7691,25500.0
2006-10-27 11:50:00,47.0,47.0,46.97,46.98,16900.0,29.7691,29.7691,29.7501,29.7564,16900.0
2006-10-27 11:55:00,46.98,47.01,46.96,47.01,22500.0,29.7564,29.7754,29.7437,29.7754,22500.0
2006-10-27 12:00:00,47.0,47.04,46.99,47.03,20400.0,29.7691,29.7944,29.7627,29.7881,20400.0
2006-10-27 12:05:00,47.03,47.04,46.97,46.97,18900.0,29.7881,29.7944,29.7501,29.7501,18900.0
2006-10-27 12:10:00,46.98,47.07,46.98,47.05,22900.0,29.7564,29.8134,29.7564,29.8007,22900.0
2006-10-27 12:15:00,47.05,47.08,47.03,47.07,29000.0,29.8007,29.8197,29.7881,29.8134,29000.0
2006-10-27 12:20:00,47.08,47.1,47.03,47.05,18700.0,29.8197,29.8324,29.7881,29.8007,18700.0
2006-10-27 12:25:00,47.03,47.03,47.0,47.0,19900.0,29.7881,29.7881,29.7691,29.7691,19900.0
2006-10-27 12:30:00,47.0,47.06,47.0,47.05,16300.0,29.7691,29.8071,29.7691,29.8007,16300.0
2006-10-27 12:35:00,47.05,47.06,47.02,47.04,9600.0,29.8007,29.8071,29.7817,29.7944,9600.0
2006-10-27 12:40:00,47.03,47.07,47.03,47.06,19300.0,29.7881,29.8134,29.7881,29.8071,19300.0
2006-10-27 12:45:00,47.05,47.11,47.05,47.08,32400.0,29.8007,29.8387,29.8007,29.8197,32400.0
2006-10-27 12:50:00,47.06,47.09,47.06,47.08,10200.0,29.8071,29.8261,29.8071,29.8197,10200.0
2006-10-27 12:55:00,47.09,47.1,47.08,47.1,6000.0,29.8261,29.8324,29.8197,29.8324,6000.0
2006-10-27 13:00:00,47.1,47.12,47.07,47.12,10500.0,29.8324,29.8451,29.8134,29.8451,10500.0
2006-10-27 13:05:00,47.12,47.15,47.07,47.15,16200.0,29.8451,29.8641,29.8134,29.8641,16200.0
2006-10-27 13:10:00,47.14,47.16,47.09,47.12,9300.0,29.8577,29.8704,29.8261,29.8451,9300.0
2006-10-27 13:15:00,47.11,47.12,47.07,47.07,24800.0,29.8387,29.8451,29.8134,29.8134,24800.0
2006-10-27 13:20:00,47.06,47.1,47.03,47.09,26200.0,29.8071,29.8324,29.7881,29.8261,26200.0
2006-10-27 13:25:00,47.08,47.09,47.05,47.09,14400.0,29.8197,29.8261,29.8007,29.8261,14400.0
2006-10-27 13:30:00,47.07,47.09,47.04,47.05,27500.0,29.8134,29.8261,29.7944,29.8007,27500.0
2006-10-27 13:35:00,47.05,47.07,47.01,47.04,115600.0,29.8007,29.8134,29.7754,29.7944,115600.0
2006-10-27 13:40:00,47.04,47.05,47.01,47.01,10800.0,29.7944,29.8007,29.7754,29.7754,10800.0
2006-10-27 13:45:00,47.0,47.03,46.96,47.0,66300.0,29.7691,29.7881,29.7437,29.7691,66300.0
2006-10-27 13:50:00,47.0,47.03,46.98,46.99,63800.0,29.7691,29.7881,29.7564,29.7627,63800.0
2006-10-27 13:55:00,46.99,47.02,46.95,47.02,11400.0,29.7627,29.7817,29.7374,29.7817,11400.0
2006-10-27 14:00:00,47.01,47.06,46.99,47.05,14500.0,29.7754,29.8071,29.7627,29.8007,14500.0
2006-10-27 14:05:00,47.06,47.06,47.01,47.01,9700.0,29.8071,29.8071,29.7754,29.7754,9700.0
2006-10-27 14:10:00,47.01,47.03,46.99,47.0,14900.0,29.7754,29.7881,29.7627,29.7691,14900.0
2006-10-27 14:15:00,46.99,47.03,46.97,47.03,10400.0,29.7627,29.7881,29.7501,29.7881,10400.0
2006-10-27 14:20:00,47.02,47.02,46.95,46.95,16600.0,29.7817,29.7817,29.7374,29.7374,16600.0
2006-10-27 14:25:00,46.95,46.97,46.92,46.96,47100.0,29.7374,29.7501,29.7184,29.7437,47100.0
2006-10-27 14:30:00,46.96,46.98,46.92,46.96,41200.0,29.7437,29.7564,29.7184,29.7437,41200.0
2006-10-27 14:35:00,46.97,47.01,46.96,46.98,17400.0,29.7501,29.7754,29.7437,29.7564,17400.0
2006-10-27 14:40:00,46.98,47.0,46.97,47.0,39900.0,29.7564,29.7691,29.7501,29.7691,39900.0
2006-10-27 14:45:00,47.0,47.0,46.95,46.97,31900.0,29.7691,29.7691,29.7374,29.7501,31900.0
2006-10-27 14:50:00,46.97,46.97,46.85,46.86,32500.0,29.7501,29.7501,29.6741,29.6804,32500.0
2006-10-27 14:55:00,46.85,46.98,46.85,46.98,19800.0,29.6741,29.7564,29.6741,29.7564,19800.0
2006-10-27 15:00:00,46.98,47.01,46.95,47.0,26300.0,29.7564,29.7754,29.7374,29.7691,26300.0
2006-10-27 15:05:00,47.01,47.01,46.98,46.99,10600.0,29.7754,29.7754,29.7564,29.7627,10600.0
2006-10-27 15:10:00,46.98,47.05,46.98,47.04,19800.0,29.7564,29.8007,29.7564,29.7944,19800.0
2006-10-27 15:15:00,47.02,47.05,47.0,47.01,37700.0,29.7817,29.8007,29.7691,29.7754,37700.0
2006-10-27 15:20:00,47.02,47.06,47.0,47.03,17000.0,29.7817,29.8071,29.7691,29.7881,17000.0
2006-10-27 15:25:00,47.04,47.08,47.01,47.01,22500.0,29.7944,29.8197,29.7754,29.7754,22500.0
2006-10-27 15:30:00,47.01,47.05,47.0,47.01,18700.0,29.7754,29.8007,29.7691,29.7754,18700.0
2006-10-27 15:35:00,47.01,47.03,47.0,47.03,21400.0,29.7754,29.7881,29.7691,29.7881,21400.0
2006-10-27 15:40:00,47.03,47.06,47.0,47.0,51100.0,29.7881,29.8071,29.7691,29.7691,51100.0
2006-10-27 15:45:00,47.0,47.02,46.98,47.01,77400.0,29.7691,29.7817,29.7564,29.7754,77400.0
2006-10-27 15:50:00,47.0,47.01,47.0,47.0,64300.0,29.7691,29.7754,29.7691,29.7691,64300.0
2006-10-27 15:55:00,47.0,47.06,47.0,47.06,58800.0,29.7691,29.8071,29.7691,29.8071,58800.0
2006-10-30 09:30:00,46.75,46.84,46.6,46.8,85700.0,29.6107,29.6677,29.5157,29.6424,85700.0
2006-10-30 09:35:00,46.8,46.92,46.75,46.88,18600.0,29.6424,29.7184,29.6107,29.6931,18600.0
2006-10-30 09:40:00,46.87,47.07,46.85,46.98,45200.0,29.6867,29.8134,29.6741,29.7564,45200.0
2006-10-30 09:45:00,46.97,47.11,46.94,47.05,60700.0,29.7501,29.8387,29.7311,29.8007,60700.0
2006-10-30 09:50:00,47.05,47.05,46.96,47.03,38200.0,29.8007,29.8007,29.7437,29.7881,38200.0
2006-10-30 09:55:00,47.03,47.05,47.0,47.02,14100.0,29.7881,29.8007,29.7691,29.7817,14100.0
2006-10-30 10:00:00,47.02,47.07,47.0,47.05,65500.0,29.7817,29.8134,29.7691,29.8007,65500.0
2006-10-30 10:05:00,47.05,47.08,47.05,47.06,15900.0,29.8007,29.8197,29.8007,29.8071,15900.0
2006-10-30 10:10:00,47.06,47.1,47.04,47.06,26000.0,29.8071,29.8324,29.7944,29.8071,26000.0
2006-10-30 10:15:00,47.08,47.17,47.07,47.12,120200.0,29.8197,29.8767,29.8134,29.8451,120200.0
2006-10-30 10:20:00,47.11,47.16,47.09,47.15,110700.0,29.8387,29.8704,29.8261,29.8641,110700.0
2006-10-30 10:25:00,47.15,47.26,47.1,47.1,100300.0,29.8641,29.9337,29.8324,29.8324,100300.0
2006-10-30 10:30:00,47.1,47.23,47.09,47.21,45200.0,29.8324,29.9147,29.8261,29.9021,45200.0
2006-10-30 10:35:00,47.21,47.29,47.21,47.27,20600.0,29.9021,29.9527,29.9021,29.9401,20600.0
2006-10-30 10:40:00,47.28,47.35,47.25,47.34,24800.0,29.9464,29.9907,29.9274,29.9844,24800.0
2006-10-30 10:45:00,47.35,47.39,47.29,47.31,20700.0,29.9907,30.0161,29.9527,29.9654,20700.0
2006-10-30 10:50:00,47.32,47.38,47.31,47.36,22000.0,29.9717,30.0098,29.9654,29.9971,22000.0
2006-10-30 10:55:00,47.35,47.37,47.3,47.3,21500.0,29.9907,30.0034,29.9591,29.9591,21500.0
2006-10-30 11:00:00,47.32,47.39,47.31,47.35,20600.0,29.9717,30.0161,29.9654,29.9907,20600.0
2006-10-30 11:05:00,47.35,47.44,47.32,47.43,26000.0,29.9907,30.0478,29.9717,30.0414,26000.0
2006-10-30 11:10:00,47.44,47.47,47.38,47.46,28700.0,30.0478,30.0668,30.0098,30.0604,28700.0
2006-10-30 11:15:00,47.45,47.47,47.43,47.45,16100.0,30.0541,30.0668,30.0414,30.0541,16100.0
2006-10-30 11:20:00,47.43,47.47,47.39,47.43,14500.0,30.0414,30.0668,30.0161,30.0414,14500.0
2006-10-30 11:25:00,47.42,47.43,47.34,47.36,9600.0,30.0351,30.0414,29.9844,29.9971,9600.0
2006-10-30 11:30:00,47.37,47.44,47.37,47.39,24700.0,30.0034,30.0478,30.0034,30.0161,24700.0
2006-10-30 11:35:00,47.39,47.46,47.35,47.42,48200.0,30.0161,30.0604,29.9907,30.0351,48200.0
2006-10-30 11:40:00,47.44,47.49,47.43,47.46,19000.0,30.0478,30.0794,30.0414,30.0604,19000.0
2006-10-30 11:45:00,47.45,47.51,47.43,47.46,36100.0,30.0541,30.0921,30.0414,30.0604,36100.0
2006-10-30 11:50:00,47.46,47.55,47.46,47.54,66300.0,30.0604,30.1174,30.0604,30.1111,66300.0
2006-10-30 11:55:00,47.55,47.55,47.46,47.47,32100.0,30.1174,30.1174,30.0604,30.0668,32100.0
2006-10-30 12:00:00,47.45,47.52,47.42,47.46,51000.0,30.0541,30.0984,30.0351,30.0604,51000.0
2006-10-30 12:05:00,47.45,47.55,47.45,47.53,44100.0,30.0541,30.1174,30.0541,30.1048,44100.0
2006-10-30 12:10:00,47.52,47.54,47.46,47.51,46200.0,30.0984,30.1111,30.0604,30.0921,46200.0
2006-10-30 12:15:00,47.5,47.53,47.44,47.46,82600.0,30.0858,30.1048,30.0478,30.0604,82600.0
2006-10-30 12:20:00,47.45,47.52,47.42,47.49,61500.0,30.0541,30.0984,30.0351,30.0794,61500.0
2006-10-30 12:25:00,47.5,47.52,47.45,47.49,30000.0,30.0858,30.0984,30.0541,30.0794,30000.0
2006-10-30 12:30:00,47.48,47.55,47.44,47.51,47600.0,30.0731,30.1174,30.0478,30.0921,47600.0
2006-10-30 12:35:00,47.5,47.54,47.48,47.54,29200.0,30.0858,30.1111,30.0731,30.1111,29200.0
2006-10-30 12:40:00,47.54,47.56,47.49,47.56,20400.0,30.1111,30.1238,30.0794,30.1238,20400.0
2006-10-30 12:45:00,47.55,47.59,47.52,47.55,43600.0,30.1174,30.1428,30.0984,30.1174,43600.0
2006-10-30 12:50:00,47.55,47.66,47.54,47.6,66800.0,30.1174,30.1871,30.1111,30.1491,66800.0
2006-10-30 12:55:00,47.61,47.68,47.59,47.63,37400.0,30.1554,30.1998,30.1428,30.1681,37400.0
2006-10-30 13:00:00,47.62,47.65,47.53,47.58,71300.0,30.1618,30.1808,30.1048,30.1364,71300.0
2006-10-30 13:05:00,47.58,47.66,47.57,47.64,77000.0,30.1364,30.1871,30.1301,30.1744,77000.0
2006-10-30 13:10:00,47.63,47.71,47.63,47.69,50800.0,30.1681,30.2188,30.1681,30.2061,50800.0
2006-10-30 13:15:00,47.7,47.73,47.65,47.67,52100.0,30.2124,30.2314,30.1808,30.1934,52100.0
2006-10-30 13:20:00,47.67,47.74,47.67,47.7,23000.0,30.1934,30.2378,30.1934,30.2124,23000.0
2006-10-30 13:25:00,47.71,47.72,47.67,47.69,14100.0,30.2188,30.2251,30.1934,30.2061,14100.0
2006-10-30 13:30:00,47.68,47.69,47.67,47.67,12300.0,30.1998,30.2061,30.1934,30.1934,12300.0
2006-10-30 13:35:00,47.67,47.69,47.66,47.67,12700.0,30.1934,30.2061,30.1871,30.1934,12700.0
2006-10-30 13:40:00,47.67,47.77,47.67,47.7,25700.0,30.1934,30.2568,30.1934,30.2124,25700.0
2006-10-30 13:45:00,47.7,47.71,47.66,47.68,11800.0,30.2124,30.2188,30.1871,30.1998,11800.0
2006-10-30 13:50:00,47.7,47.7,47.66,47.68,16600.0,30.2124,30.2124,30.1871,30.1998,16600.0
2006-10-30 13:55:00,47.68,47.76,47.68,47.73,30600.0,30.1998,30.2504,30.1998,30.2314,30600.0
2006-10-30 14:00:00,47.74,47.77,47.7,47.75,22200.0,30.2378,30.2568,30.2124,30.2441,22200.0
2006-10-30 14:05:00,47.74,47.76,47.66,47.69,42600.0,30.2378,30.2504,30.1871,30.2061,42600.0
2006-10-30 14:10:00,47.7,47.78,47.69,47.73,115400.0,30.2124,30.2631,30.2061,30.2314,115400.0
2006-10-30 14:15:00,47.74,47.8,47.73,47.73,21400.0,30.2378,30.2758,30.2314,30.2314,21400.0
2006-10-30 14:20:00,47.75,47.75,47.69,47.71,7800.0,30.2441,30.2441,30.2061,30.2188,7800.0
2006-10-30 14:25:00,47.7,47.73,47.69,47.72,37300.0,30.2124,30.2314,30.2061,30.2251,37300.0
2006-10-30 14:30:00,47.73,47.77,47.73,47.73,52000.0,30.2314,30.2568,30.2314,30.2314,52000.0
2006-10-30 14:35:00,47.74,47.76,47.69,47.73,56700.0,30.2378,30.2504,30.2061,30.2314,56700.0
2006-10-30 14:40:00,47.74,47.78,47.72,47.76,42000.0,30.2378,30.2631,30.2251,30.2504,42000.0
2006-10-30 14:45:00,47.76,47.77,47.71,47.74,11500.0,30.2504,30.2568,30.2188,30.2378,11500.0
2006-10-30 14:50:00,47.74,47.75,47.7,47.72,26600.0,30.2378,30.2441,30.2124,30.2251,26600.0
2006-10-30 14:55:00,47.73,47.78,47.71,47.75,26400.0,30.2314,30.2631,30.2188,30.2441,26400.0
2006-10-30 15:00:00,47.74,47.77,47.71,47.77,30800.0,30.2378,30.2568,30.2188,30.2568,30800.0
2006-10-30 15:05:00,47.77,47.82,47.75,47.77,35900.0,30.2568,30.2884,30.2441,30.2568,35900.0
2006-10-30 15:10:00,47.77,47.84,47.76,47.81,71000.0,30.2568,30.3011,30.2504,30.2821,71000.0
2006-10-30 15:15:00,47.81,47.87,47.8,47.84,65900.0,30.2821,30.3201,30.2758,30.3011,65900.0
2006-10-30 15:20:00,47.84,47.89,47.78,47.83,121700.0,30.3011,30.3328,30.2631,30.2948,121700.0
2006-10-30 15:25:00,47.84,47.91,47.82,47.86,47300.0,30.3011,30.3454,30.2884,30.3138,47300.0
2006-10-30 15:30:00,47.86,47.89,47.75,47.89,118600.0,30.3138,30.3328,30.2441,30.3328,118600.0
2006-10-30 15:35:00,47.89,47.91,47.8,47.88,84300.0,30.3328,30.3454,30.2758,30.3264,84300.0
2006-10-30 15:40:00,47.87,47.91,47.84,47.86,148000.0,30.3201,30.3454,30.3011,30.3138,148000.0
2006-10-30 15:45:00,47.86,47.93,47.85,47.88,123400.0,30.3138,30.3581,30.3074,30.3264,123400.0
2006-10-30 15:50:00,47.88,47.95,47.85,47.93,155000.0,30.3264,30.3708,30.3074,30.3581,155000.0
2006-10-30 15:55:00,47.92,47.94,47.85,47.91,73600.0,30.3518,30.3644,30.3074,30.3454,73600.0
2006-10-31 09:30:00,47.89,47.93,47.78,47.93,33400.0,30.3328,30.3581,30.2631,30.3581,33400.0
2006-10-31 09:35:00,47.93,47.94,47.87,47.9,32300.0,30.3581,30.3644,30.3201,30.3391,32300.0
2006-10-31 09:40:00,47.9,47.9,47.81,47.87,24800.0,30.3391,30.3391,30.2821,30.3201,24800.0
2006-10-31 09:45:00,47.86,47.88,47.8,47.8,44500.0,30.3138,30.3264,30.2758,30.2758,44500.0
2006-10-31 09:50:00,47.81,47.84,47.72,47.72,34200.0,30.2821,30.3011,30.2251,30.2251,34200.0
2006-10-31 09:55:00,47.71,47.79,47.65,47.76,29700.0,30.2188,30.2694,30.1808,30.2504,29700.0
2006-10-31 10:00:00,47.76,47.81,47.58,47.81,38700.0,30.2504,30.2821,30.1364,30.2821,38700.0
2006-10-31 10:05:00,47.81,47.91,47.8,47.87,116500.0,30.2821,30.3454,30.2758,30.3201,116500.0
2006-10-31 10:10:00,47.9,48.06,47.86,47.93,125300.0,30.3391,30.4405,30.3138,30.3581,125300.0
2006-10-31 10:15:00,47.95,48.0,47.87,47.92,60100.0,30.3708,30.4024,30.3201,30.3518,60100.0
2006-10-31 10:20:00,47.88,47.99,47.86,47.95,53700.0,30.3264,30.3961,30.3138,30.3708,53700.0
2006-10-31 10:25:00,47.95,47.95,47.85,47.89,31100.0,30.3708,30.3708,30.3074,30.3328,31100.0
2006-10-31 10:30:00,47.91,47.96,47.87,47.88,25500.0,30.3454,30.3771,30.3201,30.3264,25500.0
2006-10-31 10:35:00,47.87,47.9,47.83,47.87,19400.0,30.3201,30.3391,30.2948,30.3201,19400.0
2006-10-31 10:40:00,47.88,48.05,47.87,48.02,37200.0,30.3264,30.4341,30.3201,30.4151,37200.0
2006-10-31 10:45:00,48.02,48.11,48.0,48.05,47400.0,30.4151,30.4721,30.4024,30.4341,47400.0
2006-10-31 10:50:00,48.06,48.19,48.04,48.15,64800.0,30.4405,30.5228,30.4278,30.4975,64800.0
2006-10-31 10:55:00,48.14,48.16,48.08,48.1,40500.0,30.4911,30.5038,30.4531,30.4658,40500.0
2006-10-31 11:00:00,48.1,48.15,48.04,48.1,45200.0,30.4658,30.4975,30.4278,30.4658,45200.0
2006-10-31 11:05:00,48.11,48.14,47.99,48.03,57900.0,30.4721,30.4911,30.3961,30.4215,57900.0
2006-10-31 11:10:00,48.03,48.14,48.0,48.06,100900.0,30.4215,30.4911,30.4024,30.4405,100900.0
2006-10-31 11:15:00,48.06,48.12,48.03,48.05,48300.0,30.4405,30.4785,30.4215,30.4341,48300.0
2006-10-31 11:20:00,48.06,48.12,48.06,48.12,51800.0,30.4405,30.4785,30.4405,30.4785,51800.0
2006-10-31 11:25:00,48.13,48.19,48.11,48.14,26500.0,30.4848,30.5228,30.4721,30.4911,26500.0
2006-10-31 11:30:00,48.15,48.15,48.06,48.12,31200.0,30.4975,30.4975,30.4405,30.4785,31200.0
2006-10-31 11:35:00,48.13,48.15,48.05,48.13,88200.0,30.4848,30.4975,30.4341,30.4848,88200.0
2006-10-31 11:40:00,48.12,48.19,48.11,48.16,59400.0,30.4785,30.5228,30.4721,30.5038,59400.0
2006-10-31 11:45:00,48.15,48.19,48.1,48.12,64700.0,30.4975,30.5228,30.4658,30.4785,64700.0
2006-10-31 11:50:00,48.12,48.19,48.11,48.17,70300.0,30.4785,30.5228,30.4721,30.5101,70300.0
2006-10-31 11:55:00,48.17,48.25,48.07,48.11,98000.0,30.5101,30.5608,30.4468,30.4721,98000.0
2006-10-31 12:00:00,48.1,48.18,48.07,48.11,50100.0,30.4658,30.5165,30.4468,30.4721,50100.0
2006-10-31 12:05:00,48.11,48.13,47.98,48.01,36500.0,30.4721,30.4848,30.3898,30.4088,36500.0
2006-10-31 12:10:00,48.01,48.04,47.97,47.98,30800.0,30.4088,30.4278,30.3834,30.3898,30800.0
2006-10-31 12:15:00,47.97,48.01,47.91,48.01,48100.0,30.3834,30.4088,30.3454,30.4088,48100.0
2006-10-31 12:20:00,48.0,48.01,47.97,48.0,22000.0,30.4024,30.4088,30.3834,30.4024,22000.0
2006-10-31 12:25:00,47.99,48.01,47.95,47.98,35400.0,30.3961,30.4088,30.3708,30.3898,35400.0
2006-10-31 12:30:00,47.98,47.98,47.89,47.95,47300.0,30.3898,30.3898,30.3328,30.3708,47300.0
2006-10-31 12:35:00,47.95,47.95,47.84,47.86,326600.0,30.3708,30.3708,30.3011,30.3138,326600.0
2006-10-31 12:40:00,47.86,47.88,47.83,47.87,33400.0,30.3138,30.3264,30.2948,30.3201,33400.0
2006-10-31 12:45:00,47.86,47.91,47.85,47.89,26300.0,30.3138,30.3454,30.3074,30.3328,26300.0
2006-10-31 12:50:00,47.89,47.91,47.87,47.89,32000.0,30.3328,30.3454,30.3201,30.3328,32000.0
2006-10-31 12:55:00,47.9,47.9,47.85,47.86,28200.0,30.3391,30.3391,30.3074,30.3138,28200.0
2006-10-31 13:00:00,47.85,47.93,47.83,47.93,26300.0,30.3074,30.3581,30.2948,30.3581,26300.0
2006-10-31 13:05:00,47.93,47.98,47.9,47.97,79900.0,30.3581,30.3898,30.3391,30.3834,79900.0
2006-10-31 13:10:00,47.97,47.99,47.92,47.96,52800.0,30.3834,30.3961,30.3518,30.3771,52800.0
2006-10-31 13:15:00,47.96,47.99,47.92,47.98,59600.0,30.3771,30.3961,30.3518,30.3898,59600.0
2006-10-31 13:20:00,47.98,47.99,47.94,47.99,50500.0,30.3898,30.3961,30.3644,30.3961,50500.0
2006-10-31 13:25:00,47.99,48.06,47.97,48.05,54400.0,30.3961,30.4405,30.3834,30.4341,54400.0
2006-10-31 13:30:00,48.06,48.09,48.01,48.07,79400.0,30.4405,30.4595,30.4088,30.4468,79400.0
2006-10-31 13:35:00,48.07,48.16,48.04,48.08,85800.0,30.4468,30.5038,30.4278,30.4531,85800.0
2006-10-31 13:40:00,48.08,48.16,48.08,48.1,36200.0,30.4531,30.5038,30.4531,30.4658,36200.0
2006-10-31 13:45:00,48.11,48.17,48.1,48.13,77000.0,30.4721,30.5101,30.4658,30.4848,77000.0
2006-10-31 13:50:00,48.12,48.15,48.07,48.1,198000.0,30.4785,30.4975,30.4468,30.4658,198000.0
2006-10-31 13:55:00,48.1,48.14,47.97,47.99,118800.0,30.4658,30.4911,30.3834,30.3961,118800.0
2006-10-31 14:00:00,47.98,48.0,47.9,47.95,36800.0,30.3898,30.4024,30.3391,30.3708,36800.0
2006-10-31 14:05:00,47.96,47.96,47.89,47.91,16200.0,30.3771,30.3771,30.3328,30.3454,16200.0
2006-10-31 14:10:00,47.9,47.9,47.84,47.85,17600.0,30.3391,30.3391,30.3011,30.3074,17600.0
2006-10-31 14:15:00,47.87,47.94,47.86,47.92,32000.0,30.3201,30.3644,30.3138,30.3518,32000.0
2006-10-31 14:20:00,47.92,47.93,47.85,47.85,21200.0,30.3518,30.3581,30.3074,30.3074,21200.0
2006-10-31 14:25:00,47.85,47.87,47.82,47.82,27100.0,30.3074,30.3201,30.2884,30.2884,27100.0
2006-10-31 14:30:00,47.82,47.88,47.78,47.86,24300.0,30.2884,30.3264,30.2631,30.3138,24300.0
2006-10-31 14:35:00,47.88,47.88,47.81,47.87,27900.0,30.3264,30.3264,30.2821,30.3201,27900.0
2006-10-31 14:40:00,47.87,47.87,47.79,47.84,30700.0,30.3201,30.3201,30.2694,30.3011,30700.0
2006-10-31 14:45:00,47.82,47.88,47.81,47.82,13300.0,30.2884,30.3264,30.2821,30.2884,13300.0
2006-10-31 14:50:00,47.83,47.85,47.81,47.84,13700.0,30.2948,30.3074,30.2821,30.3011,13700.0
2006-10-31 14:55:00,47.86,48.0,47.84,47.99,55200.0,30.3138,30.4024,30.3011,30.3961,55200.0
2006-10-31 15:00:00,47.99,48.02,47.92,48.0,48800.0,30.3961,30.4151,30.3518,30.4024,48800.0
2006-10-31 15:05:00,48.0,48.01,47.98,48.0,32500.0,30.4024,30.4088,30.3898,30.4024,32500.0
2006-10-31 15:10:00,48.0,48.0,47.9,47.93,19300.0,30.4024,30.4024,30.3391,30.3581,19300.0
2006-10-31 15:15:00,47.93,47.93,47.86,47.88,12200.0,30.3581,30.3581,30.3138,30.3264,12200.0
2006-10-31 15:20:00,47.88,47.94,47.87,47.9,26700.0,30.3264,30.3644,30.3201,30.3391,26700.0
2006-10-31 15:25:00,47.92,47.99,47.92,47.93,22300.0,30.3518,30.3961,30.3518,30.3581,22300.0
2006-10-31 15:30:00,47.94,48.01,47.93,47.97,25200.0,30.3644,30.4088,30.3581,30.3834,25200.0
2006-10-31 15:35:00,47.98,48.05,47.96,48.01,63900.0,30.3898,30.4341,30.3771,30.4088,63900.0
2006-10-31 15:40:00,48.02,48.04,48.0,48.0,23100.0,30.4151,30.4278,30.4024,30.4024,23100.0
2006-10-31 15:45:00,48.01,48.01,47.92,47.94,23900.0,30.4088,30.4088,30.3518,30.3644,23900.0
2006-10-31 15:50:00,47.93,47.97,47.84,47.86,93400.0,30.3581,30.3834,30.3011,30.3138,93400.0
2006-10-31 15:55:00,47.87,47.92,47.81,47.9,96800.0,30.3201,30.3518,30.2821,30.3391,96800.0
2006-11-01 09:30:00,48.0,48.06,47.93,48.06,34200.0,30.4024,30.4405,30.3581,30.4405,34200.0
2006-11-01 09:35:00,48.05,48.05,48.0,48.02,16500.0,30.4341,30.4341,30.4024,30.4151,16500.0
2006-11-01 09:40:00,48.02,48.02,47.91,47.95,31700.0,30.4151,30.4151,30.3454,30.3708,31700.0
2006-11-01 09:45:00,47.96,48.05,47.95,48.05,45700.0,30.3771,30.4341,30.3708,30.4341,45700.0
2006-11-01 09:50:00,48.05,48.05,47.8,47.86,71200.0,30.4341,30.4341,30.2758,30.3138,71200.0
2006-11-01 09:55:00,47.86,47.95,47.77,47.78,89700.0,30.3138,30.3708,30.2568,30.2631,89700.0
2006-11-01 10:00:00,47.78,47.82,47.69,47.79,77500.0,30.2631,30.2884,30.2061,30.2694,77500.0
2006-11-01 10:05:00,47.8,47.91,47.8,47.86,31400.0,30.2758,30.3454,30.2758,30.3138,31400.0
2006-11-01 10:10:00,47.86,47.89,47.73,47.76,32400.0,30.3138,30.3328,30.2314,30.2504,32400.0
2006-11-01 10:15:00,47.76,47.86,47.7,47.81,65400.0,30.2504,30.3138,30.2124,30.2821,65400.0
2006-11-01 10:20:00,47.82,47.82,47.73,47.75,57100.0,30.2884,30.2884,30.2314,30.2441,57100.0
2006-11-01 10:25:00,47.75,47.81,47.71,47.76,38600.0,30.2441,30.2821,30.2188,30.2504,38600.0
2006-11-01 10:30:00,47.76,47.81,47.75,47.78,25900.0,30.2504,30.2821,30.2441,30.2631,25900.0
2006-11-01 10:35:00,47.8,47.84,47.76,47.84,36000.0,30.2758,30.3011,30.2504,30.3011,36000.0
2006-11-01 10:40:00,47.84,47.95,47.83,47.86,39800.0,30.3011,30.3708,30.2948,30.3138,39800.0
2006-11-01 10:45:00,47.86,47.95,47.81,47.88,82100.0,30.3138,30.3708,30.2821,30.3264,82100.0
2006-11-01 10:50:00,47.88,47.99,47.88,47.95,26800.0,30.3264,30.3961,30.3264,30.3708,26800.0
2006-11-01 10:55:00,47.94,47.96,47.89,47.9,57600.0,30.3644,30.3771,30.3328,30.3391,57600.0
2006-11-01 11:00:00,47.9,47.99,47.89,47.99,31700.0,30.3391,30.3961,30.3328,30.3961,31700.0
2006-11-01 11:05:00,47.99,48.02,47.95,48.0,24000.0,30.3961,30.4151,30.3708,30.4024,24000.0
2006-11-01 11:10:00,48.0,48.0,47.93,47.96,33400.0,30.4024,30.4024,30.3581,30.3771,33400.0
2006-11-01 11:15:00,47.95,48.01,47.93,48.0,39800.0,30.3708,30.4088,30.3581,30.4024,39800.0
2006-11-01 11:20:00,48.01,48.02,47.95,47.95,67200.0,30.4088,30.4151,30.3708,30.3708,67200.0
2006-11-01 11:25:00,47.98,48.0,47.93,47.97,126300.0,30.3898,30.4024,30.3581,30.3834,126300.0
2006-11-01 11:30:00,47.98,47.98,47.83,47.84,111900.0,30.3898,30.3898,30.2948,30.3011,111900.0
2006-11-01 11:35:00,47.81,47.89,47.79,47.88,62200.0,30.2821,30.3328,30.2694,30.3264,62200.0
2006-11-01 11:40:00,47.88,47.93,47.84,47.9,29900.0,30.3264,30.3581,30.3011,30.3391,29900.0
2006-11-01 11:45:00,47.9,47.97,47.87,47.91,66000.0,30.3391,30.3834,30.3201,30.3454,66000.0
2006-11-01 11:50:00,47.91,47.98,47.89,47.97,91100.0,30.3454,30.3898,30.3328,30.3834,91100.0
2006-11-01 11:55:00,47.95,47.99,47.93,47.96,17300.0,30.3708,30.3961,30.3581,30.3771,17300.0
2006-11-01 12:00:00,47.98,48.0,47.96,48.0,15700.0,30.3898,30.4024,30.3771,30.4024,15700.0
2006-11-01 12:05:00,47.97,48.0,47.95,47.98,32700.0,30.3834,30.4024,30.3708,30.3898,32700.0
2006-11-01 12:10:00,47.98,48.05,47.97,48.02,22700.0,30.3898,30.4341,30.3834,30.4151,22700.0
2006-11-01 12:15:00,48.02,48.03,47.93,47.98,19700.0,30.4151,30.4215,30.3581,30.3898,19700.0
2006-11-01 12:20:00,47.97,48.0,47.97,47.98,20600.0,30.3834,30.4024,30.3834,30.3898,20600.0
2006-11-01 12:25:00,47.98,47.98,47.91,47.91,10800.0,30.3898,30.3898,30.3454,30.3454,10800.0
2006-11-01 12:30:00,47.91,47.94,47.88,47.9,20300.0,30.3454,30.3644,30.3264,30.3391,20300.0
2006-11-01 12:35:00,47.9,47.94,47.88,47.91,17700.0,30.3391,30.3644,30.3264,30.3454,17700.0
2006-11-01 12:40:00,47.9,47.9,47.83,47.83,18100.0,30.3391,30.3391,30.2948,30.2948,18100.0
2006-11-01 12:45:00,47.83,47.86,47.8,47.84,16200.0,30.2948,30.3138,30.2758,30.3011,16200.0
2006-11-01 12:50:00,47.83,47.84,47.82,47.82,5300.0,30.2948,30.3011,30.2884,30.2884,5300.0
2006-11-01 12:55:00,47.83,47.86,47.82,47.83,12300.0,30.2948,30.3138,30.2884,30.2948,12300.0
2006-11-01 13:00:00,47.83,47.86,47.81,47.82,15200.0,30.2948,30.3138,30.2821,30.2884,15200.0
2006-11-01 13:05:00,47.81,47.84,47.8,47.81,25800.0,30.2821,30.3011,30.2758,30.2821,25800.0
2006-11-01 13:10:00,47.81,47.82,47.8,47.8,14300.0,30.2821,30.2884,30.2758,30.2758,14300.0
2006-11-01 13:15:00,47.8,47.81,47.8,47.8,23900.0,30.2758,30.2821,30.2758,30.2758,23900.0
2006-11-01 13:20:00,47.8,47.82,47.8,47.8,37100.0,30.2758,30.2884,30.2758,30.2758,37100.0
2006-11-01 13:25:00,47.8,47.91,47.8,47.91,24100.0,30.2758,30.3454,30.2758,30.3454,24100.0
2006-11-01 13:30:00,47.91,47.91,47.85,47.85,40100.0,30.3454,30.3454,30.3074,30.3074,40100.0
2006-11-01 13:35:00,47.86,47.86,47.8,47.84,83600.0,30.3138,30.3138,30.2758,30.3011,83600.0
2006-11-01 13:40:00,47.83,47.86,47.81,47.85,16100.0,30.2948,30.3138,30.2821,30.3074,16100.0
2006-11-01 13:45:00,47.85,47.89,47.82,47.83,20000.0,30.3074,30.3328,30.2884,30.2948,20000.0
2006-11-01 13:50:00,47.82,47.85,47.82,47.82,8100.0,30.2884,30.3074,30.2884,30.2884,8100.0
2006-11-01 13:55:00,47.82,47.83,47.8,47.8,15400.0,30.2884,30.2948,30.2758,30.2758,15400.0
2006-11-01 14:00:00,47.81,47.81,47.74,47.74,26000.0,30.2821,30.2821,30.2378,30.2378,26000.0
2006-11-01 14:05:00,47.74,47.74,47.65,47.72,14200.0,30.2378,30.2378,30.1808,30.2251,14200.0
2006-11-01 14:10:00,47.7,47.71,47.66,47.69,15400.0,30.2124,30.2188,30.1871,30.2061,15400.0
2006-11-01 14:15:00,47.69,47.7,47.61,47.62,19700.0,30.2061,30.2124,30.1554,30.1618,19700.0
2006-11-01 14:20:00,47.62,47.65,47.6,47.62,18200.0,30.1618,30.1808,30.1491,30.1618,18200.0
2006-11-01 14:25:00,47.61,47.61,47.58,47.59,31700.0,30.1554,30.1554,30.1364,30.1428,31700.0
2006-11-01 14:30:00,47.6,47.62,47.52,47.54,27500.0,30.1491,30.1618,30.0984,30.1111,27500.0
2006-11-01 14:35:00,47.53,47.57,47.52,47.54,41900.0,30.1048,30.1301,30.0984,30.1111,41900.0
2006-11-01 14:40:00,47.55,47.55,47.49,47.53,59100.0,30.1174,30.1174,30.0794,30.1048,59100.0
2006-11-01 14:45:00,47.52,47.58,47.51,47.57,30200.0,30.0984,30.1364,30.0921,30.1301,30200.0
2006-11-01 14:50:00,47.57,47.6,47.55,47.56,50700.0,30.1301,30.1491,30.1174,30.1238,50700.0
2006-11-01 14:55:00,47.55,47.65,47.55,47.65,57700.0,30.1174,30.1808,30.1174,30.1808,57700.0
2006-11-01 15:00:00,47.65,47.74,47.65,47.67,56200.0,30.1808,30.2378,30.1808,30.1934,56200.0
2006-11-01 15:05:00,47.66,47.66,47.58,47.64,30700.0,30.1871,30.1871,30.1364,30.1744,30700.0
2006-11-01 15:10:00,47.64,47.71,47.64,47.67,28200.0,30.1744,30.2188,30.1744,30.1934,28200.0
2006-11-01 15:15:00,47.67,47.71,47.65,47.67,31600.0,30.1934,30.2188,30.1808,30.1934,31600.0
2006-11-01 15:20:00,47.67,47.67,47.65,47.67,33500.0,30.1934,30.1934,30.1808,30.1934,33500.0
2006-11-01 15:25:00,47.66,47.71,47.65,47.66,54500.0,30.1871,30.2188,30.1808,30.1871,54500.0
2006-11-01 15:30:00,47.66,47.76,47.62,47.76,100300.0,30.1871,30.2504,30.1618,30.2504,100300.0
2006-11-01 15:35:00,47.75,47.75,47.67,47.69,40100.0,30.2441,30.2441,30.1934,30.2061,40100.0
2006-11-01 15:40:00,47.68,47.76,47.67,47.75,73700.0,30.1998,30.2504,30.1934,30.2441,73700.0
2006-11-01 15:45:00,47.75,47.77,47.72,47.77,35800.0,30.2441,30.2568,30.2251,30.2568,35800.0
2006-11-01 15:50:00,47.77,47.77,47.7,47.74,74700.0,30.2568,30.2568,30.2124,30.2378,74700.0
2006-11-01 15:55:00,47.74,47.75,47.67,47.75,65800.0,30.2378,30.2441,30.1934,30.2441,65800.0
2006-11-02 09:30:00,47.5,47.64,47.5,47.53,66800.0,30.0858,30.1744,30.0858,30.1048,66800.0
2006-11-02 09:35:00,47.51,47.51,47.32,47.38,36700.0,30.0921,30.0921,29.9717,30.0098,36700.0
2006-11-02 09:40:00,47.38,47.38,47.32,47.32,15000.0,30.0098,30.0098,29.9717,29.9717,15000.0
2006-11-02 09:45:00,47.31,47.37,47.25,47.34,64600.0,29.9654,30.0034,29.9274,29.9844,64600.0
2006-11-02 09:50:00,47.33,47.33,47.07,47.16,66600.0,29.9781,29.9781,29.8134,29.8704,66600.0
2006-11-02 09:55:00,47.17,47.3,47.17,47.3,39800.0,29.8767,29.9591,29.8767,29.9591,39800.0
2006-11-02 10:00:00,47.31,47.53,47.3,47.46,94100.0,29.9654,30.1048,29.9591,30.0604,94100.0
2006-11-02 10:05:00,47.46,47.46,47.39,47.42,18000.0,30.0604,30.0604,30.0161,30.0351,18000.0
2006-11-02 10:10:00,47.42,47.43,47.28,47.29,33400.0,30.0351,30.0414,29.9464,29.9527,33400.0
2006-11-02 10:15:00,47.29,47.35,47.26,47.34,41300.0,29.9527,29.9907,29.9337,29.9844,41300.0
2006-11-02 10:20:00,47.35,47.4,47.33,47.33,22300.0,29.9907,30.0224,29.9781,29.9781,22300.0
2006-11-02 10:25:00,47.34,47.43,47.33,47.42,45800.0,29.9844,30.0414,29.9781,30.0351,45800.0
2006-11-02 10:30:00,47.41,47.42,47.32,47.36,19000.0,30.0288,30.0351,29.9717,29.9971,19000.0
2006-11-02 10:35:00,47.36,47.41,47.33,47.41,12200.0,29.9971,30.0288,29.9781,30.0288,12200.0
2006-11-02 10:40:00,47.41,47.41,47.13,47.28,44900.0,30.0288,30.0288,29.8514,29.9464,44900.0
2006-11-02 10:45:00,47.28,47.4,47.28,47.37,26600.0,29.9464,30.0224,29.9464,30.0034,26600.0
2006-11-02 10:50:00,47.37,47.46,47.37,47.45,61100.0,30.0034,30.0604,30.0034,30.0541,61100.0
2006-11-02 10:55:00,47.46,47.49,47.44,47.44,13900.0,30.0604,30.0794,30.0478,30.0478,13900.0
2006-11-02 11:00:00,47.44,47.48,47.43,47.48,22300.0,30.0478,30.0731,30.0414,30.0731,22300.0
2006-11-02 11:05:00,47.48,47.52,47.45,47.46,26200.0,30.0731,30.0984,30.0541,30.0604,26200.0
2006-11-02 11:10:00,47.42,47.45,47.4,47.41,20500.0,30.0351,30.0541,30.0224,30.0288,20500.0
2006-11-02 11:15:00,47.43,47.46,47.41,47.45,19900.0,30.0414,30.0604,30.0288,30.0541,19900.0
2006-11-02 11:20:00,47.45,47.57,47.45,47.54,40200.0,30.0541,30.1301,30.0541,30.1111,40200.0
2006-11-02 11:25:00,47.54,47.54,47.43,47.44,17900.0,30.1111,30.1111,30.0414,30.0478,17900.0
2006-11-02 11:30:00,47.44,47.44,47.36,47.42,259000.0,30.0478,30.0478,29.9971,30.0351,259000.0
2006-11-02 11:35:00,47.41,47.41,47.37,47.38,28200.0,30.0288,30.0288,30.0034,30.0098,28200.0
2006-11-02 11:40:00,47.37,47.37,47.32,47.33,12600.0,30.0034,30.0034,29.9717,29.9781,12600.0
2006-11-02 11:45:00,47.34,47.35,47.21,47.23,33900.0,29.9844,29.9907,29.9021,29.9147,33900.0
2006-11-02 11:50:00,47.23,47.24,47.17,47.19,21600.0,29.9147,29.9211,29.8767,29.8894,21600.0
2006-11-02 11:55:00,47.19,47.21,47.16,47.19,16300.0,29.8894,29.9021,29.8704,29.8894,16300.0
2006-11-02 12:00:00,47.19,47.27,47.18,47.27,23700.0,29.8894,29.9401,29.8831,29.9401,23700.0
2006-11-02 12:05:00,47.26,47.26,47.24,47.24,14000.0,29.9337,29.9337,29.9211,29.9211,14000.0
2006-11-02 12:10:00,47.24,47.31,47.24,47.3,13000.0,29.9211,29.9654,29.9211,29.9591,13000.0
2006-11-02 12:15:00,47.3,47.35,47.29,47.3,9700.0,29.9591,29.9907,29.9527,29.9591,9700.0
2006-11-02 12:20:00,47.29,47.3,47.2,47.22,12800.0,29.9527,29.9591,29.8957,29.9084,12800.0
2006-11-02 12:25:00,47.22,47.27,47.2,47.27,17000.0,29.9084,29.9401,29.8957,29.9401,17000.0
2006-11-02 12:30:00,47.25,47.28,47.25,47.26,11800.0,29.9274,29.9464,29.9274,29.9337,11800.0
2006-11-02 12:35:00,47.25,47.26,47.16,47.17,40700.0,29.9274,29.9337,29.8704,29.8767,40700.0
2006-11-02 12:40:00,47.16,47.17,47.07,47.07,24700.0,29.8704,29.8767,29.8134,29.8134,24700.0
2006-11-02 12:45:00,47.07,47.1,47.05,47.09,24200.0,29.8134,29.8324,29.8007,29.8261,24200.0
2006-11-02 12:50:00,47.1,47.14,47.09,47.09,24600.0,29.8324,29.8577,29.8261,29.8261,24600.0
2006-11-02 12:55:00,47.09,47.13,47.08,47.13,16100.0,29.8261,29.8514,29.8197,29.8514,16100.0
2006-11-02 13:00:00,47.11,47.13,47.06,47.06,19500.0,29.8387,29.8514,29.8071,29.8071,19500.0
2006-11-02 13:05:00,47.07,47.07,47.02,47.03,47900.0,29.8134,29.8134,29.7817,29.7881,47900.0
2006-11-02 13:10:00,47.03,47.05,47.03,47.05,76000.0,29.7881,29.8007,29.7881,29.8007,76000.0
2006-11-02 13:15:00,47.04,47.14,47.04,47.14,42200.0,29.7944,29.8577,29.7944,29.8577,42200.0
2006-11-02 13:20:00,47.15,47.19,47.14,47.18,31600.0,29.8641,29.8894,29.8577,29.8831,31600.0
2006-11-02 13:25:00,47.18,47.22,47.16,47.21,34300.0,29.8831,29.9084,29.8704,29.9021,34300.0
2006-11-02 13:30:00,47.21,47.24,47.19,47.23,71500.0,29.9021,29.9211,29.8894,29.9147,71500.0
2006-11-02 13:35:00,47.23,47.25,47.22,47.25,19500.0,29.9147,29.9274,29.9084,29.9274,19500.0
2006-11-02 13:40:00,47.25,47.25,47.24,47.25,19300.0,29.9274,29.9274,29.9211,29.9274,19300.0
2006-11-02 13:45:00,47.24,47.24,47.16,47.16,35500.0,29.9211,29.9211,29.8704,29.8704,35500.0
2006-11-02 13:50:00,47.16,47.23,47.12,47.19,50900.0,29.8704,29.9147,29.8451,29.8894,50900.0
2006-11-02 13:55:00,47.19,47.21,47.12,47.14,27000.0,29.8894,29.9021,29.8451,29.8577,27000.0
2006-11-02 14:00:00,47.14,47.23,47.1,47.21,24500.0,29.8577,29.9147,29.8324,29.9021,24500.0
2006-11-02 14:05:00,47.21,47.22,47.2,47.22,13500.0,29.9021,29.9084,29.8957,29.9084,13500.0
2006-11-02 14:10:00,47.22,47.25,47.22,47.24,24400.0,29.9084,29.9274,29.9084,29.9211,24400.0
2006-11-02 14:15:00,47.26,47.28,47.2,47.21,52100.0,29.9337,29.9464,29.8957,29.9021,52100.0
2006-11-02 14:20:00,47.2,47.21,47.18,47.21,17000.0,29.8957,29.9021,29.8831,29.9021,17000.0
2006-11-02 14:25:00,47.21,47.25,47.2,47.23,32300.0,29.9021,29.9274,29.8957,29.9147,32300.0
2006-11-02 14:30:00,47.25,47.27,47.24,47.26,26600.0,29.9274,29.9401,29.9211,29.9337,26600.0
2006-11-02 14:35:00,47.26,47.27,47.2,47.2,55100.0,29.9337,29.9401,29.8957,29.8957,55100.0
2006-11-02 14:40:00,47.2,47.25,47.2,47.23,18100.0,29.8957,29.9274,29.8957,29.9147,18100.0
2006-11-02 14:45:00,47.23,47.23,47.2,47.2,14400.0,29.9147,29.9147,29.8957,29.8957,14400.0
2006-11-02 14:50:00,47.2,47.2,47.12,47.12,20700.0,29.8957,29.8957,29.8451,29.8451,20700.0
2006-11-02 14:55:00,47.13,47.17,47.12,47.14,22100.0,29.8514,29.8767,29.8451,29.8577,22100.0
2006-11-02 15:00:00,47.15,47.16,47.1,47.1,83500.0,29.8641,29.8704,29.8324,29.8324,83500.0
2006-11-02 15:05:00,47.11,47.19,47.1,47.17,38400.0,29.8387,29.8894,29.8324,29.8767,38400.0
2006-11-02 15:10:00,47.18,47.26,47.17,47.26,113600.0,29.8831,29.9337,29.8767,29.9337,113600.0
2006-11-02 15:15:00,47.26,47.3,47.24,47.26,31400.0,29.9337,29.9591,29.9211,29.9337,31400.0
2006-11-02 15:20:00,47.26,47.29,47.22,47.28,36500.0,29.9337,29.9527,29.9084,29.9464,36500.0
2006-11-02 15:25:00,47.27,47.27,47.22,47.23,34700.0,29.9401,29.9401,29.9084,29.9147,34700.0
2006-11-02 15:30:00,47.23,47.24,47.14,47.23,35100.0,29.9147,29.9211,29.8577,29.9147,35100.0
2006-11-02 15:35:00,47.22,47.23,47.22,47.23,17900.0,29.9084,29.9147,29.9084,29.9147,17900.0
2006-11-02 15:40:00,47.24,47.29,47.24,47.29,29700.0,29.9211,29.9527,29.9211,29.9527,29700.0
2006-11-02 15:45:00,47.28,47.28,47.24,47.24,24300.0,29.9464,29.9464,29.9211,29.9211,24300.0
2006-11-02 15:50:00,47.23,47.23,47.15,47.17,54900.0,29.9147,29.9147,29.8641,29.8767,54900.0
2006-11-02 15:55:00,47.17,47.22,47.14,47.22,61400.0,29.8767,29.9084,29.8577,29.9084,61400.0
2006-11-03 09:35:00,47.4,47.43,47.24,47.43,39200.0,30.0224,30.0414,29.9211,30.0414,39200.0
2006-11-03 09:40:00,47.41,47.53,47.31,47.33,18400.0,30.0288,30.1048,29.9654,29.9781,18400.0
2006-11-03 09:45:00,47.33,47.48,47.26,47.26,40500.0,29.9781,30.0731,29.9337,29.9337,40500.0
2006-11-03 09:50:00,47.26,47.26,47.16,47.16,25700.0,29.9337,29.9337,29.8704,29.8704,25700.0
2006-11-03 09:55:00,47.16,47.17,47.15,47.15,47400.0,29.8704,29.8767,29.8641,29.8641,47400.0
2006-11-03 10:00:00,47.15,47.22,47.12,47.18,35500.0,29.8641,29.9084,29.8451,29.8831,35500.0
2006-11-03 10:05:00,47.18,47.2,47.11,47.12,19300.0,29.8831,29.8957,29.8387,29.8451,19300.0
2006-11-03 10:10:00,47.11,47.31,47.11,47.31,16800.0,29.8387,29.9654,29.8387,29.9654,16800.0
2006-11-03 10:15:00,47.31,47.35,47.25,47.28,16200.0,29.9654,29.9907,29.9274,29.9464,16200.0
2006-11-03 10:20:00,47.28,47.35,47.22,47.32,11600.0,29.9464,29.9907,29.9084,29.9717,11600.0
2006-11-03 10:25:00,47.3,47.31,47.17,47.18,9000.0,29.9591,29.9654,29.8767,29.8831,9000.0
2006-11-03 10:30:00,47.16,47.18,47.02,47.03,17600.0,29.8704,29.8831,29.7817,29.7881,17600.0
2006-11-03 10:35:00,47.02,47.05,47.01,47.01,7900.0,29.7817,29.8007,29.7754,29.7754,7900.0
2006-11-03 10:40:00,47.02,47.02,46.97,46.99,17500.0,29.7817,29.7817,29.7501,29.7627,17500.0
2006-11-03 10:45:00,46.98,46.99,46.92,46.97,13900.0,29.7564,29.7627,29.7184,29.7501,13900.0
2006-11-03 10:50:00,46.98,46.99,46.96,46.99,10300.0,29.7564,29.7627,29.7437,29.7627,10300.0
2006-11-03 10:55:00,46.98,47.0,46.97,46.98,16000.0,29.7564,29.7691,29.7501,29.7564,16000.0
2006-11-03 11:00:00,46.98,47.04,46.97,47.03,18700.0,29.7564,29.7944,29.7501,29.7881,18700.0
2006-11-03 11:05:00,47.03,47.05,46.96,46.97,16900.0,29.7881,29.8007,29.7437,29.7501,16900.0
2006-11-03 11:10:00,46.97,46.99,46.93,46.94,18800.0,29.7501,29.7627,29.7247,29.7311,18800.0
2006-11-03 11:15:00,46.93,46.94,46.85,46.91,19400.0,29.7247,29.7311,29.6741,29.7121,19400.0
2006-11-03 11:20:00,46.9,46.91,46.88,46.88,18600.0,29.7057,29.7121,29.6931,29.6931,18600.0
2006-11-03 11:25:00,46.89,46.89,46.87,46.88,13300.0,29.6994,29.6994,29.6867,29.6931,13300.0
2006-11-03 11:30:00,46.88,46.89,46.86,46.87,28400.0,29.6931,29.6994,29.6804,29.6867,28400.0
2006-11-03 11:35:00,46.87,46.88,46.86,46.87,12400.0,29.6867,29.6931,29.6804,29.6867,12400.0
2006-11-03 11:40:00,46.86,46.87,46.81,46.81,15100.0,29.6804,29.6867,29.6487,29.6487,15100.0
2006-11-03 11:45:00,46.8,46.81,46.67,46.67,38500.0,29.6424,29.6487,29.56,29.56,38500.0
2006-11-03 11:50:00,46.68,46.77,46.68,46.74,34000.0,29.5664,29.6234,29.5664,29.6044,34000.0
2006-11-03 11:55:00,46.73,46.8,46.73,46.8,6400.0,29.5981,29.6424,29.5981,29.6424,6400.0
2006-11-03 12:00:00,46.8,46.84,46.8,46.84,7400.0,29.6424,29.6677,29.6424,29.6677,7400.0
2006-11-03 12:05:00,46.84,46.88,46.84,46.85,6700.0,29.6677,29.6931,29.6677,29.6741,6700.0
2006-11-03 12:10:00,46.85,46.85,46.77,46.79,13200.0,29.6741,29.6741,29.6234,29.6361,13200.0
2006-11-03 12:15:00,46.77,46.77,46.71,46.74,6600.0,29.6234,29.6234,29.5854,29.6044,6600.0
2006-11-03 12:20:00,46.74,46.82,46.74,46.82,7500.0,29.6044,29.6551,29.6044,29.6551,7500.0
2006-11-03 12:25:00,46.83,46.84,46.77,46.78,12700.0,29.6614,29.6677,29.6234,29.6297,12700.0
2006-11-03 12:30:00,46.79,46.79,46.77,46.78,2300.0,29.6361,29.6361,29.6234,29.6297,2300.0
2006-11-03 12:35:00,46.78,46.79,46.77,46.79,5500.0,29.6297,29.6361,29.6234,29.6361,5500.0
2006-11-03 12:40:00,46.8,46.81,46.79,46.79,9000.0,29.6424,29.6487,29.6361,29.6361,9000.0
2006-11-03 12:45:00,46.79,46.79,46.77,46.77,5200.0,29.6361,29.6361,29.6234,29.6234,5200.0
2006-11-03 12:50:00,46.78,46.79,46.75,46.75,12500.0,29.6297,29.6361,29.6107,29.6107,12500.0
2006-11-03 12:55:00,46.74,46.75,46.74,46.74,9900.0,29.6044,29.6107,29.6044,29.6044,9900.0
2006-11-03 13:00:00,46.74,46.75,46.68,46.68,16200.0,29.6044,29.6107,29.5664,29.5664,16200.0
2006-11-03 13:05:00,46.69,46.71,46.67,46.7,11700.0,29.5727,29.5854,29.56,29.579,11700.0
2006-11-03 13:10:00,46.7,46.74,46.69,46.74,10900.0,29.579,29.6044,29.5727,29.6044,10900.0
2006-11-03 13:15:00,46.74,46.75,46.73,46.74,3800.0,29.6044,29.6107,29.5981,29.6044,3800.0
2006-11-03 13:20:00,46.74,46.85,46.74,46.84,17800.0,29.6044,29.6741,29.6044,29.6677,17800.0
2006-11-03 13:25:00,46.85,46.93,46.85,46.9,19400.0,29.6741,29.7247,29.6741,29.7057,19400.0
2006-11-03 13:30:00,46.9,46.94,46.89,46.91,27900.0,29.7057,29.7311,29.6994,29.7121,27900.0
2006-11-03 13:35:00,46.93,46.95,46.88,46.89,14700.0,29.7247,29.7374,29.6931,29.6994,14700.0
2006-11-03 13:40:00,46.89,46.91,46.86,46.87,9600.0,29.6994,29.7121,29.6804,29.6867,9600.0
2006-11-03 13:45:00,46.86,46.89,46.84,46.88,10800.0,29.6804,29.6994,29.6677,29.6931,10800.0
2006-11-03 13:50:00,46.88,46.9,46.85,46.88,8100.0,29.6931,29.7057,29.6741,29.6931,8100.0
2006-11-03 13:55:00,46.88,46.92,46.87,46.9,6400.0,29.6931,29.7184,29.6867,29.7057,6400.0
2006-11-03 14:00:00,46.91,46.91,46.83,46.83,7400.0,29.7121,29.7121,29.6614,29.6614,7400.0
2006-11-03 14:05:00,46.83,46.86,46.8,46.84,11900.0,29.6614,29.6804,29.6424,29.6677,11900.0
2006-11-03 14:10:00,46.85,46.85,46.82,46.85,9900.0,29.6741,29.6741,29.6551,29.6741,9900.0
2006-11-03 14:15:00,46.86,46.95,46.86,46.95,16500.0,29.6804,29.7374,29.6804,29.7374,16500.0
2006-11-03 14:20:00,46.96,47.01,46.95,46.97,16900.0,29.7437,29.7754,29.7374,29.7501,16900.0
2006-11-03 14:25:00,46.98,47.01,46.95,46.95,11300.0,29.7564,29.7754,29.7374,29.7374,11300.0
2006-11-03 14:30:00,46.96,46.96,46.9,46.91,13300.0,29.7437,29.7437,29.7057,29.7121,13300.0
2006-11-03 14:35:00,46.89,46.95,46.89,46.91,10400.0,29.6994,29.7374,29.6994,29.7121,10400.0
2006-11-03 14:40:00,46.92,46.92,46.79,46.79,13800.0,29.7184,29.7184,29.6361,29.6361,13800.0
2006-11-03 14:45:00,46.8,46.87,46.79,46.87,13200.0,29.6424,29.6867,29.6361,29.6867,13200.0
2006-11-03 14:50:00,46.87,46.91,46.86,46.87,17400.0,29.6867,29.7121,29.6804,29.6867,17400.0
2006-11-03 14:55:00,46.87,46.89,46.84,46.85,17400.0,29.6867,29.6994,29.6677,29.6741,17400.0
2006-11-03 15:00:00,46.83,46.83,46.76,46.76,18900.0,29.6614,29.6614,29.6171,29.6171,18900.0
2006-11-03 15:05:00,46.76,46.88,46.76,46.86,20600.0,29.6171,29.6931,29.6171,29.6804,20600.0
2006-11-03 15:10:00,46.86,46.86,46.75,46.76,20800.0,29.6804,29.6804,29.6107,29.6171,20800.0
2006-11-03 15:15:00,46.78,46.81,46.76,46.77,22900.0,29.6297,29.6487,29.6171,29.6234,22900.0
2006-11-03 15:20:00,46.77,46.79,46.75,46.75,28800.0,29.6234,29.6361,29.6107,29.6107,28800.0
2006-11-03 15:25:00,46.76,46.77,46.68,46.69,35400.0,29.6171,29.6234,29.5664,29.5727,35400.0
2006-11-03 15:30:00,46.69,46.8,46.67,46.8,47600.0,29.5727,29.6424,29.56,29.6424,47600.0
2006-11-03 15:35:00,46.81,46.85,46.79,46.8,30900.0,29.6487,29.6741,29.6361,29.6424,30900.0
2006-11-03 15:40:00,46.8,46.83,46.75,46.8,73900.0,29.6424,29.6614,29.6107,29.6424,73900.0
2006-11-03 15:45:00,46.81,46.82,46.79,46.8,40000.0,29.6487,29.6551,29.6361,29.6424,40000.0
2006-11-03 15:50:00,46.79,46.83,46.79,46.82,45600.0,29.6361,29.6614,29.6361,29.6551,45600.0
2006-11-03 15:55:00,46.82,46.82,46.77,46.78,29700.0,29.6551,29.6551,29.6234,29.6297,29700.0
2006-11-06 09:30:00,46.72,46.89,46.66,46.89,35400.0,29.5917,29.6994,29.5537,29.6994,35400.0
2006-11-06 09:35:00,46.9,46.92,46.76,46.84,19200.0,29.7057,29.7184,29.6171,29.6677,19200.0
2006-11-06 09:40:00,46.79,46.84,46.7,46.74,23700.0,29.6361,29.6677,29.579,29.6044,23700.0
2006-11-06 09:45:00,46.77,46.81,46.56,46.66,33400.0,29.6234,29.6487,29.4904,29.5537,33400.0
2006-11-06 09:50:00,46.69,46.79,46.68,46.78,29900.0,29.5727,29.6361,29.5664,29.6297,29900.0
2006-11-06 09:55:00,46.8,46.8,46.72,46.78,23400.0,29.6424,29.6424,29.5917,29.6297,23400.0
2006-11-06 10:00:00,46.78,46.85,46.76,46.78,36400.0,29.6297,29.6741,29.6171,29.6297,36400.0
2006-11-06 10:05:00,46.78,46.93,46.78,46.89,41800.0,29.6297,29.7247,29.6297,29.6994,41800.0
2006-11-06 10:10:00,46.88,46.96,46.87,46.94,28700.0,29.6931,29.7437,29.6867,29.7311,28700.0
2006-11-06 10:15:00,46.92,46.95,46.82,46.85,35700.0,29.7184,29.7374,29.6551,29.6741,35700.0
2006-11-06 10:20:00,46.86,46.88,46.82,46.83,43200.0,29.6804,29.6931,29.6551,29.6614,43200.0
2006-11-06 10:25:00,46.83,46.85,46.82,46.82,10900.0,29.6614,29.6741,29.6551,29.6551,10900.0
2006-11-06 10:30:00,46.82,46.89,46.8,46.87,42200.0,29.6551,29.6994,29.6424,29.6867,42200.0
2006-11-06 10:35:00,46.87,46.88,46.78,46.79,26400.0,29.6867,29.6931,29.6297,29.6361,26400.0
2006-11-06 10:40:00,46.79,46.82,46.77,46.82,25400.0,29.6361,29.6551,29.6234,29.6551,25400.0
2006-11-06 10:45:00,46.82,46.83,46.77,46.81,26000.0,29.6551,29.6614,29.6234,29.6487,26000.0
2006-11-06 10:50:00,46.82,46.83,46.75,46.76,19000.0,29.6551,29.6614,29.6107,29.6171,19000.0
2006-11-06 10:55:00,46.77,46.84,46.75,46.8,19900.0,29.6234,29.6677,29.6107,29.6424,19900.0
2006-11-06 11:00:00,46.8,46.92,46.78,46.88,46300.0,29.6424,29.7184,29.6297,29.6931,46300.0
2006-11-06 11:05:00,46.88,46.89,46.78,46.78,20500.0,29.6931,29.6994,29.6297,29.6297,20500.0
2006-11-06 11:10:00,46.78,46.8,46.78,46.8,24600.0,29.6297,29.6424,29.6297,29.6424,24600.0
2006-11-06 11:15:00,46.8,46.83,46.76,46.77,36300.0,29.6424,29.6614,29.6171,29.6234,36300.0
2006-11-06 11:20:00,46.76,46.8,46.75,46.78,17600.0,29.6171,29.6424,29.6107,29.6297,17600.0
2006-11-06 11:25:00,46.78,46.85,46.71,46.83,36200.0,29.6297,29.6741,29.5854,29.6614,36200.0
2006-11-06 11:30:00,46.84,46.84,46.77,46.77,41500.0,29.6677,29.6677,29.6234,29.6234,41500.0
2006-11-06 11:35:00,46.77,46.79,46.76,46.78,39200.0,29.6234,29.6361,29.6171,29.6297,39200.0
2006-11-06 11:40:00,46.78,46.79,46.75,46.79,18700.0,29.6297,29.6361,29.6107,29.6361,18700.0
2006-11-06 11:45:00,46.79,46.82,46.76,46.78,28700.0,29.6361,29.6551,29.6171,29.6297,28700.0
2006-11-06 11:50:00,46.77,46.77,46.71,46.72,19600.0,29.6234,29.6234,29.5854,29.5917,19600.0
2006-11-06 11:55:00,46.72,46.74,46.71,46.74,90300.0,29.5917,29.6044,29.5854,29.6044,90300.0
2006-11-06 12:00:00,46.74,46.8,46.74,46.8,22600.0,29.6044,29.6424,29.6044,29.6424,22600.0
2006-11-06 12:05:00,46.8,46.82,46.78,46.8,28200.0,29.6424,29.6551,29.6297,29.6424,28200.0
2006-11-06 12:10:00,46.78,46.81,46.78,46.79,14700.0,29.6297,29.6487,29.6297,29.6361,14700.0
2006-11-06 12:15:00,46.8,46.81,46.77,46.8,17200.0,29.6424,29.6487,29.6234,29.6424,17200.0
2006-11-06 12:20:00,46.81,46.87,46.78,46.87,49100.0,29.6487,29.6867,29.6297,29.6867,49100.0
2006-11-06 12:25:00,46.87,46.89,46.84,46.85,105600.0,29.6867,29.6994,29.6677,29.6741,105600.0
2006-11-06 12:30:00,46.84,46.86,46.79,46.85,111100.0,29.6677,29.6804,29.6361,29.6741,111100.0
2006-11-06 12:35:00,46.83,46.91,46.83,46.91,36300.0,29.6614,29.7121,29.6614,29.7121,36300.0
2006-11-06 12:40:00,46.91,46.91,46.89,46.91,27700.0,29.7121,29.7121,29.6994,29.7121,27700.0
2006-11-06 12:45:00,46.91,46.94,46.86,46.86,37100.0,29.7121,29.7311,29.6804,29.6804,37100.0
2006-11-06 12:50:00,46.86,46.9,46.82,46.87,33100.0,29.6804,29.7057,29.6551,29.6867,33100.0
2006-11-06 12:55:00,46.87,46.88,46.82,46.86,76700.0,29.6867,29.6931,29.6551,29.6804,76700.0
2006-11-06 13:00:00,46.86,46.86,46.79,46.83,73900.0,29.6804,29.6804,29.6361,29.6614,73900.0
2006-11-06 13:05:00,46.83,46.86,46.81,46.86,9200.0,29.6614,29.6804,29.6487,29.6804,9200.0
2006-11-06 13:10:00,46.87,46.89,46.84,46.84,11700.0,29.6867,29.6994,29.6677,29.6677,11700.0
2006-11-06 13:15:00,46.86,46.97,46.85,46.94,19900.0,29.6804,29.7501,29.6741,29.7311,19900.0
2006-11-06 13:20:00,46.94,46.94,46.9,46.94,16200.0,29.7311,29.7311,29.7057,29.7311,16200.0
2006-11-06 13:25:00,46.94,46.97,46.93,46.97,18100.0,29.7311,29.7501,29.7247,29.7501,18100.0
2006-11-06 13:30:00,46.96,47.05,46.96,47.04,50900.0,29.7437,29.8007,29.7437,29.7944,50900.0
2006-11-06 13:35:00,47.04,47.1,47.02,47.03,27100.0,29.7944,29.8324,29.7817,29.7881,27100.0
2006-11-06 13:40:00,47.03,47.05,47.01,47.02,23200.0,29.7881,29.8007,29.7754,29.7817,23200.0
2006-11-06 13:45:00,47.02,47.07,47.02,47.07,23700.0,29.7817,29.8134,29.7817,29.8134,23700.0
2006-11-06 13:50:00,47.07,47.09,47.05,47.07,23500.0,29.8134,29.8261,29.8007,29.8134,23500.0
2006-11-06 13:55:00,47.08,47.09,47.05,47.05,16800.0,29.8197,29.8261,29.8007,29.8007,16800.0
2006-11-06 14:00:00,47.05,47.13,47.05,47.11,120100.0,29.8007,29.8514,29.8007,29.8387,120100.0
2006-11-06 14:05:00,47.12,47.12,47.0,47.01,29100.0,29.8451,29.8451,29.7691,29.7754,29100.0
2006-11-06 14:10:00,47.03,47.09,47.01,47.05,25000.0,29.7881,29.8261,29.7754,29.8007,25000.0
2006-11-06 14:15:00,47.09,47.14,47.09,47.09,31200.0,29.8261,29.8577,29.8261,29.8261,31200.0
2006-11-06 14:20:00,47.09,47.11,47.09,47.09,13900.0,29.8261,29.8387,29.8261,29.8261,13900.0
2006-11-06 14:25:00,47.09,47.12,47.06,47.12,17600.0,29.8261,29.8451,29.8071,29.8451,17600.0
2006-11-06 14:30:00,47.12,47.15,47.12,47.13,23300.0,29.8451,29.8641,29.8451,29.8514,23300.0
2006-11-06 14:35:00,47.13,47.18,47.1,47.13,48200.0,29.8514,29.8831,29.8324,29.8514,48200.0
2006-11-06 14:40:00,47.13,47.14,47.11,47.11,15300.0,29.8514,29.8577,29.8387,29.8387,15300.0
2006-11-06 14:45:00,47.11,47.12,47.06,47.07,12000.0,29.8387,29.8451,29.8071,29.8134,12000.0
2006-11-06 14:50:00,47.08,47.08,47.02,47.02,14000.0,29.8197,29.8197,29.7817,29.7817,14000.0
2006-11-06 14:55:00,47.02,47.07,47.01,47.07,23500.0,29.7817,29.8134,29.7754,29.8134,23500.0
2006-11-06 15:00:00,47.07,47.13,47.06,47.13,29500.0,29.8134,29.8514,29.8071,29.8514,29500.0
2006-11-06 15:05:00,47.13,47.17,47.12,47.15,25200.0,29.8514,29.8767,29.8451,29.8641,25200.0
2006-11-06 15:10:00,47.16,47.18,47.13,47.15,17700.0,29.8704,29.8831,29.8514,29.8641,17700.0
2006-11-06 15:15:00,47.15,47.18,47.11,47.15,42000.0,29.8641,29.8831,29.8387,29.8641,42000.0
2006-11-06 15:20:00,47.16,47.18,47.11,47.12,51400.0,29.8704,29.8831,29.8387,29.8451,51400.0
2006-11-06 15:25:00,47.11,47.16,47.11,47.15,22500.0,29.8387,29.8704,29.8387,29.8641,22500.0
2006-11-06 15:30:00,47.15,47.16,47.13,47.15,13800.0,29.8641,29.8704,29.8514,29.8641,13800.0
2006-11-06 15:35:00,47.14,47.17,47.12,47.12,25700.0,29.8577,29.8767,29.8451,29.8451,25700.0
2006-11-06 15:40:00,47.12,47.16,47.08,47.15,26100.0,29.8451,29.8704,29.8197,29.8641,26100.0
2006-11-06 15:45:00,47.16,47.19,47.11,47.11,30800.0,29.8704,29.8894,29.8387,29.8387,30800.0
2006-11-06 15:50:00,47.12,47.13,47.09,47.12,37000.0,29.8451,29.8514,29.8261,29.8451,37000.0
2006-11-06 15:55:00,47.12,47.15,47.08,47.09,57300.0,29.8451,29.8641,29.8197,29.8261,57300.0
2006-11-07 09:30:00,47.39,47.4,47.24,47.24,40700.0,30.0161,30.0224,29.9211,29.9211,40700.0
2006-11-07 09:35:00,47.23,47.45,47.19,47.41,26600.0,29.9147,30.0541,29.8894,30.0288,26600.0
2006-11-07 09:40:00,47.42,47.46,47.34,47.34,25500.0,30.0351,30.0604,29.9844,29.9844,25500.0
2006-11-07 09:45:00,47.34,47.38,47.29,47.32,20200.0,29.9844,30.0098,29.9527,29.9717,20200.0
2006-11-07 09:50:00,47.32,47.38,47.27,47.31,23500.0,29.9717,30.0098,29.9401,29.9654,23500.0
2006-11-07 09:55:00,47.31,47.38,47.3,47.33,25300.0,29.9654,30.0098,29.9591,29.9781,25300.0
2006-11-07 10:00:00,47.33,47.37,47.28,47.32,53800.0,29.9781,30.0034,29.9464,29.9717,53800.0
2006-11-07 10:05:00,47.32,47.46,47.27,47.46,53700.0,29.9717,30.0604,29.9401,30.0604,53700.0
2006-11-07 10:10:00,47.47,47.59,47.45,47.53,29800.0,30.0668,30.1428,30.0541,30.1048,29800.0
2006-11-07 10:15:00,47.54,47.68,47.5,47.68,21500.0,30.1111,30.1998,30.0858,30.1998,21500.0
2006-11-07 10:20:00,47.68,47.72,47.59,47.62,24500.0,30.1998,30.2251,30.1428,30.1618,24500.0
2006-11-07 10:25:00,47.63,47.8,47.62,47.79,26100.0,30.1681,30.2758,30.1618,30.2694,26100.0
2006-11-07 10:30:00,47.78,47.8,47.74,47.77,20100.0,30.2631,30.2758,30.2378,30.2568,20100.0
2006-11-07 10:35:00,47.75,47.76,47.65,47.65,31400.0,30.2441,30.2504,30.1808,30.1808,31400.0
2006-11-07 10:40:00,47.65,47.71,47.65,47.7,15900.0,30.1808,30.2188,30.1808,30.2124,15900.0
2006-11-07 10:45:00,47.7,47.7,47.65,47.65,15800.0,30.2124,30.2124,30.1808,30.1808,15800.0
2006-11-07 10:50:00,47.67,47.67,47.52,47.55,11300.0,30.1934,30.1934,30.0984,30.1174,11300.0
2006-11-07 10:55:00,47.54,47.61,47.54,47.61,11000.0,30.1111,30.1554,30.1111,30.1554,11000.0
2006-11-07 11:00:00,47.59,47.73,47.59,47.72,11800.0,30.1428,30.2314,30.1428,30.2251,11800.0
2006-11-07 11:05:00,47.72,47.78,47.67,47.69,30800.0,30.2251,30.2631,30.1934,30.2061,30800.0
2006-11-07 11:10:00,47.69,47.74,47.66,47.74,14900.0,30.2061,30.2378,30.1871,30.2378,14900.0
2006-11-07 11:15:00,47.74,47.77,47.64,47.64,19800.0,30.2378,30.2568,30.1744,30.1744,19800.0
2006-11-07 11:20:00,47.65,47.66,47.61,47.63,12300.0,30.1808,30.1871,30.1554,30.1681,12300.0
2006-11-07 11:25:00,47.63,47.7,47.61,47.67,13800.0,30.1681,30.2124,30.1554,30.1934,13800.0
2006-11-07 11:30:00,47.67,47.69,47.66,47.68,15600.0,30.1934,30.2061,30.1871,30.1998,15600.0
2006-11-07 11:35:00,47.68,47.69,47.57,47.59,33300.0,30.1998,30.2061,30.1301,30.1428,33300.0
2006-11-07 11:40:00,47.58,47.59,47.49,47.5,16200.0,30.1364,30.1428,30.0794,30.0858,16200.0
2006-11-07 11:45:00,47.51,47.51,47.45,47.48,13400.0,30.0921,30.0921,30.0541,30.0731,13400.0
2006-11-07 11:50:00,47.48,47.55,47.46,47.55,11300.0,30.0731,30.1174,30.0604,30.1174,11300.0
2006-11-07 11:55:00,47.55,47.57,47.54,47.57,10400.0,30.1174,30.1301,30.1111,30.1301,10400.0
2006-11-07 12:00:00,47.57,47.62,47.56,47.61,16800.0,30.1301,30.1618,30.1238,30.1554,16800.0
2006-11-07 12:05:00,47.61,47.63,47.58,47.59,15100.0,30.1554,30.1681,30.1364,30.1428,15100.0
2006-11-07 12:10:00,47.58,47.63,47.54,47.63,41400.0,30.1364,30.1681,30.1111,30.1681,41400.0
2006-11-07 12:15:00,47.65,47.7,47.59,47.59,45300.0,30.1808,30.2124,30.1428,30.1428,45300.0
2006-11-07 12:20:00,47.57,47.64,47.54,47.56,53200.0,30.1301,30.1744,30.1111,30.1238,53200.0
2006-11-07 12:25:00,47.57,47.59,47.5,47.5,17200.0,30.1301,30.1428,30.0858,30.0858,17200.0
2006-11-07 12:30:00,47.5,47.54,47.48,47.52,19900.0,30.0858,30.1111,30.0731,30.0984,19900.0
2006-11-07 12:35:00,47.53,47.54,47.49,47.53,28200.0,30.1048,30.1111,30.0794,30.1048,28200.0
2006-11-07 12:40:00,47.53,47.56,47.52,47.55,25100.0,30.1048,30.1238,30.0984,30.1174,25100.0
2006-11-07 12:45:00,47.55,47.57,47.5,47.51,39600.0,30.1174,30.1301,30.0858,30.0921,39600.0
2006-11-07 12:50:00,47.5,47.58,47.49,47.53,43400.0,30.0858,30.1364,30.0794,30.1048,43400.0
2006-11-07 12:55:00,47.53,47.58,47.53,47.55,16000.0,30.1048,30.1364,30.1048,30.1174,16000.0
2006-11-07 13:00:00,47.55,47.55,47.5,47.51,18500.0,30.1174,30.1174,30.0858,30.0921,18500.0
2006-11-07 13:05:00,47.5,47.54,47.49,47.49,42600.0,30.0858,30.1111,30.0794,30.0794,42600.0
2006-11-07 13:10:00,47.49,47.51,47.46,47.49,17700.0,30.0794,30.0921,30.0604,30.0794,17700.0
2006-11-07 13:15:00,47.5,47.5,47.44,47.45,19300.0,30.0858,30.0858,30.0478,30.0541,19300.0
2006-11-07 13:20:00,47.46,47.5,47.43,47.44,15600.0,30.0604,30.0858,30.0414,30.0478,15600.0
2006-11-07 13:25:00,47.43,47.51,47.4,47.5,69800.0,30.0414,30.0921,30.0224,30.0858,69800.0
2006-11-07 13:30:00,47.51,47.55,47.47,47.55,81700.0,30.0921,30.1174,30.0668,30.1174,81700.0
2006-11-07 13:35:00,47.54,47.56,47.49,47.53,11000.0,30.1111,30.1238,30.0794,30.1048,11000.0
2006-11-07 13:40:00,47.53,47.56,47.5,47.52,8700.0,30.1048,30.1238,30.0858,30.0984,8700.0
2006-11-07 13:45:00,47.53,47.55,47.52,47.55,8900.0,30.1048,30.1174,30.0984,30.1174,8900.0
2006-11-07 13:50:00,47.56,47.6,47.55,47.58,28700.0,30.1238,30.1491,30.1174,30.1364,28700.0
2006-11-07 13:55:00,47.59,47.65,47.54,47.56,15700.0,30.1428,30.1808,30.1111,30.1238,15700.0
2006-11-07 14:00:00,47.56,47.59,47.55,47.58,25400.0,30.1238,30.1428,30.1174,30.1364,25400.0
2006-11-07 14:05:00,47.57,47.58,47.5,47.52,40100.0,30.1301,30.1364,30.0858,30.0984,40100.0
2006-11-07 14:10:00,47.51,47.55,47.48,47.54,29600.0,30.0921,30.1174,30.0731,30.1111,29600.0
2006-11-07 14:15:00,47.54,47.55,47.49,47.5,21600.0,30.1111,30.1174,30.0794,30.0858,21600.0
2006-11-07 14:20:00,47.51,47.52,47.49,47.51,17000.0,30.0921,30.0984,30.0794,30.0921,17000.0
2006-11-07 14:25:00,47.51,47.52,47.45,47.5,40600.0,30.0921,30.0984,30.0541,30.0858,40600.0
2006-11-07 14:30:00,47.51,47.51,47.48,47.5,71300.0,30.0921,30.0921,30.0731,30.0858,71300.0
2006-11-07 14:35:00,47.5,47.54,47.49,47.52,35200.0,30.0858,30.1111,30.0794,30.0984,35200.0
2006-11-07 14:40:00,47.52,47.56,47.51,47.55,17700.0,30.0984,30.1238,30.0921,30.1174,17700.0
2006-11-07 14:45:00,47.55,47.55,47.5,47.52,54600.0,30.1174,30.1174,30.0858,30.0984,54600.0
2006-11-07 14:50:00,47.52,47.59,47.52,47.58,18200.0,30.0984,30.1428,30.0984,30.1364,18200.0
2006-11-07 14:55:00,47.59,47.62,47.56,47.56,20300.0,30.1428,30.1618,30.1238,30.1238,20300.0
2006-11-07 15:00:00,47.55,47.58,47.55,47.58,37600.0,30.1174,30.1364,30.1174,30.1364,37600.0
2006-11-07 15:05:00,47.58,47.58,47.49,47.53,49300.0,30.1364,30.1364,30.0794,30.1048,49300.0
2006-11-07 15:10:00,47.54,47.57,47.48,47.5,19100.0,30.1111,30.1301,30.0731,30.0858,19100.0
2006-11-07 15:15:00,47.49,47.51,47.46,47.51,18400.0,30.0794,30.0921,30.0604,30.0921,18400.0
2006-11-07 15:20:00,47.51,47.52,47.49,47.5,29500.0,30.0921,30.0984,30.0794,30.0858,29500.0
2006-11-07 15:25:00,47.51,47.59,47.48,47.49,43700.0,30.0921,30.1428,30.0731,30.0794,43700.0
2006-11-07 15:30:00,47.49,47.55,47.49,47.51,49100.0,30.0794,30.1174,30.0794,30.0921,49100.0
2006-11-07 15:35:00,47.52,47.54,47.48,47.53,113700.0,30.0984,30.1111,30.0731,30.1048,113700.0
2006-11-07 15:40:00,47.53,47.54,47.5,47.5,74600.0,30.1048,30.1111,30.0858,30.0858,74600.0
2006-11-07 15:45:00,47.5,47.52,47.45,47.51,207800.0,30.0858,30.0984,30.0541,30.0921,207800.0
2006-11-07 15:50:00,47.52,47.66,47.5,47.58,96100.0,30.0984,30.1871,30.0858,30.1364,96100.0
2006-11-07 15:55:00,47.58,47.65,47.54,47.64,213100.0,30.1364,30.1808,30.1111,30.1744,213100.0
2006-11-08 09:30:00,47.53,47.55,47.44,47.54,29400.0,30.1048,30.1174,30.0478,30.1111,29400.0
2006-11-08 09:35:00,47.54,47.54,47.37,47.5,19400.0,30.1111,30.1111,30.0034,30.0858,19400.0
2006-11-08 09:40:00,47.5,47.8,47.46,47.79,21700.0,30.0858,30.2758,30.0604,30.2694,21700.0
2006-11-08 09:45:00,47.8,47.8,47.46,47.48,55600.0,30.2758,30.2758,30.0604,30.0731,55600.0
2006-11-08 09:50:00,47.49,47.54,47.37,47.52,49900.0,30.0794,30.1111,30.0034,30.0984,49900.0
2006-11-08 09:55:00,47.51,47.58,47.41,47.57,104300.0,30.0921,30.1364,30.0288,30.1301,104300.0
2006-11-08 10:00:00,47.58,47.62,47.53,47.61,27300.0,30.1364,30.1618,30.1048,30.1554,27300.0
2006-11-08 10:05:00,47.62,47.77,47.62,47.74,33900.0,30.1618,30.2568,30.1618,30.2378,33900.0
2006-11-08 10:10:00,47.74,47.74,47.6,47.61,7000.0,30.2378,30.2378,30.1491,30.1554,7000.0
2006-11-08 10:15:00,47.62,47.7,47.61,47.68,11100.0,30.1618,30.2124,30.1554,30.1998,11100.0
2006-11-08 10:20:00,47.67,47.7,47.62,47.64,4200.0,30.1934,30.2124,30.1618,30.1744,4200.0
2006-11-08 10:25:00,47.63,47.67,47.57,47.6,14900.0,30.1681,30.1934,30.1301,30.1491,14900.0
2006-11-08 10:30:00,47.59,47.62,47.51,47.62,12900.0,30.1428,30.1618,30.0921,30.1618,12900.0
2006-11-08 10:35:00,47.62,47.77,47.62,47.77,9500.0,30.1618,30.2568,30.1618,30.2568,9500.0
2006-11-08 10:40:00,47.77,47.89,47.76,47.78,30100.0,30.2568,30.3328,30.2504,30.2631,30100.0
2006-11-08 10:45:00,47.77,47.87,47.76,47.84,7000.0,30.2568,30.3201,30.2504,30.3011,7000.0
2006-11-08 10:50:00,47.87,47.89,47.82,47.88,11300.0,30.3201,30.3328,30.2884,30.3264,11300.0
2006-11-08 10:55:00,47.86,47.88,47.78,47.78,7100.0,30.3138,30.3264,30.2631,30.2631,7100.0
2006-11-08 11:00:00,47.81,47.84,47.75,47.84,8900.0,30.2821,30.3011,30.2441,30.3011,8900.0
2006-11-08 11:05:00,47.84,47.86,47.8,47.82,14900.0,30.3011,30.3138,30.2758,30.2884,14900.0
2006-11-08 11:10:00,47.83,47.87,47.8,47.8,16900.0,30.2948,30.3201,30.2758,30.2758,16900.0
2006-11-08 11:15:00,47.79,47.8,47.77,47.8,10100.0,30.2694,30.2758,30.2568,30.2758,10100.0
2006-11-08 11:20:00,47.8,47.8,47.79,47.8,8100.0,30.2758,30.2758,30.2694,30.2758,8100.0
2006-11-08 11:25:00,47.81,47.82,47.79,47.81,7100.0,30.2821,30.2884,30.2694,30.2821,7100.0
2006-11-08 11:30:00,47.8,47.82,47.79,47.8,10800.0,30.2758,30.2884,30.2694,30.2758,10800.0
2006-11-08 11:35:00,47.8,47.87,47.8,47.86,18200.0,30.2758,30.3201,30.2758,30.3138,18200.0
2006-11-08 11:40:00,47.88,47.88,47.78,47.78,55400.0,30.3264,30.3264,30.2631,30.2631,55400.0
2006-11-08 11:45:00,47.79,47.8,47.77,47.8,1800.0,30.2694,30.2758,30.2568,30.2758,1800.0
2006-11-08 11:50:00,47.79,47.82,47.76,47.8,9300.0,30.2694,30.2884,30.2504,30.2758,9300.0
2006-11-08 11:55:00,47.78,47.8,47.75,47.8,5200.0,30.2631,30.2758,30.2441,30.2758,5200.0
2006-11-08 12:00:00,47.79,47.85,47.79,47.83,2700.0,30.2694,30.3074,30.2694,30.2948,2700.0
2006-11-08 12:05:00,47.85,47.9,47.83,47.87,14400.0,30.3074,30.3391,30.2948,30.3201,14400.0
2006-11-08 12:10:00,47.86,47.87,47.78,47.79,11300.0,30.3138,30.3201,30.2631,30.2694,11300.0
2006-11-08 12:15:00,47.8,47.81,47.72,47.79,7000.0,30.2758,30.2821,30.2251,30.2694,7000.0
2006-11-08 12:20:00,47.79,47.79,47.72,47.72,6500.0,30.2694,30.2694,30.2251,30.2251,6500.0
2006-11-08 12:25:00,47.7,47.71,47.63,47.63,8400.0,30.2124,30.2188,30.1681,30.1681,8400.0
2006-11-08 12:30:00,47.64,47.69,47.6,47.6,11400.0,30.1744,30.2061,30.1491,30.1491,11400.0
2006-11-08 12:35:00,47.6,47.66,47.6,47.62,12000.0,30.1491,30.1871,30.1491,30.1618,12000.0
2006-11-08 12:40:00,47.61,47.62,47.58,47.62,4300.0,30.1554,30.1618,30.1364,30.1618,4300.0
2006-11-08 12:45:00,47.62,47.74,47.62,47.74,5100.0,30.1618,30.2378,30.1618,30.2378,5100.0
2006-11-08 12:50:00,47.75,47.85,47.73,47.85,15700.0,30.2441,30.3074,30.2314,30.3074,15700.0
2006-11-08 12:55:00,47.88,47.89,47.75,47.81,20700.0,30.3264,30.3328,30.2441,30.2821,20700.0
2006-11-08 13:00:00,47.81,47.81,47.7,47.74,22000.0,30.2821,30.2821,30.2124,30.2378,22000.0
2006-11-08 13:05:00,47.74,47.74,47.63,47.67,15400.0,30.2378,30.2378,30.1681,30.1934,15400.0
2006-11-08 13:10:00,47.65,47.7,47.65,47.7,5500.0,30.1808,30.2124,30.1808,30.2124,5500.0
2006-11-08 13:15:00,47.7,47.75,47.65,47.74,7000.0,30.2124,30.2441,30.1808,30.2378,7000.0
2006-11-08 13:20:00,47.74,47.74,47.69,47.69,11700.0,30.2378,30.2378,30.2061,30.2061,11700.0
2006-11-08 13:25:00,47.7,47.75,47.7,47.72,8100.0,30.2124,30.2441,30.2124,30.2251,8100.0
2006-11-08 13:30:00,47.73,47.76,47.73,47.75,12000.0,30.2314,30.2504,30.2314,30.2441,12000.0
2006-11-08 13:35:00,47.75,47.77,47.73,47.74,10400.0,30.2441,30.2568,30.2314,30.2378,10400.0
2006-11-08 13:40:00,47.73,47.73,47.68,47.7,8400.0,30.2314,30.2314,30.1998,30.2124,8400.0
2006-11-08 13:45:00,47.69,47.74,47.69,47.74,19600.0,30.2061,30.2378,30.2061,30.2378,19600.0
2006-11-08 13:50:00,47.73,47.75,47.69,47.74,10000.0,30.2314,30.2441,30.2061,30.2378,10000.0
2006-11-08 13:55:00,47.74,47.83,47.74,47.83,23600.0,30.2378,30.2948,30.2378,30.2948,23600.0
2006-11-08 14:00:00,47.82,47.85,47.79,47.85,52500.0,30.2884,30.3074,30.2694,30.3074,52500.0
2006-11-08 14:05:00,47.85,47.94,47.84,47.94,60600.0,30.3074,30.3644,30.3011,30.3644,60600.0
2006-11-08 14:10:00,47.94,48.04,47.94,48.04,34100.0,30.3644,30.4278,30.3644,30.4278,34100.0
2006-11-08 14:15:00,48.04,48.04,48.02,48.03,17100.0,30.4278,30.4278,30.4151,30.4215,17100.0
2006-11-08 14:20:00,48.03,48.05,47.95,47.95,46500.0,30.4215,30.4341,30.3708,30.3708,46500.0
2006-11-08 14:25:00,47.93,48.02,47.92,47.98,18800.0,30.3581,30.4151,30.3518,30.3898,18800.0
2006-11-08 14:30:00,47.97,48.06,47.91,48.06,21400.0,30.3834,30.4405,30.3454,30.4405,21400.0
2006-11-08 14:35:00,48.04,48.04,48.0,48.02,14400.0,30.4278,30.4278,30.4024,30.4151,14400.0
2006-11-08 14:40:00,48.01,48.04,47.99,48.02,16000.0,30.4088,30.4278,30.3961,30.4151,16000.0
2006-11-08 14:45:00,48.01,48.02,47.96,47.98,14600.0,30.4088,30.4151,30.3771,30.3898,14600.0
2006-11-08 14:50:00,47.98,48.02,47.96,47.96,17800.0,30.3898,30.4151,30.3771,30.3771,17800.0
2006-11-08 14:55:00,47.97,48.0,47.95,47.97,16600.0,30.3834,30.4024,30.3708,30.3834,16600.0
2006-11-08 15:00:00,47.98,48.01,47.96,48.0,13700.0,30.3898,30.4088,30.3771,30.4024,13700.0
2006-11-08 15:05:00,48.0,48.08,48.0,48.07,19300.0,30.4024,30.4531,30.4024,30.4468,19300.0
2006-11-08 15:10:00,48.07,48.07,47.91,47.92,30200.0,30.4468,30.4468,30.3454,30.3518,30200.0
2006-11-08 15:15:00,47.93,47.95,47.92,47.93,14500.0,30.3581,30.3708,30.3518,30.3581,14500.0
2006-11-08 15:20:00,47.92,48.0,47.92,47.97,18900.0,30.3518,30.4024,30.3518,30.3834,18900.0
2006-11-08 15:25:00,47.97,47.98,47.93,47.98,20700.0,30.3834,30.3898,30.3581,30.3898,20700.0
2006-11-08 15:30:00,47.97,48.0,47.96,47.96,22700.0,30.3834,30.4024,30.3771,30.3771,22700.0
2006-11-08 15:35:00,47.96,47.98,47.95,47.95,22300.0,30.3771,30.3898,30.3708,30.3708,22300.0
2006-11-08 15:40:00,47.95,47.96,47.93,47.93,16700.0,30.3708,30.3771,30.3581,30.3581,16700.0
2006-11-08 15:45:00,47.92,47.95,47.89,47.89,20600.0,30.3518,30.3708,30.3328,30.3328,20600.0
2006-11-08 15:50:00,47.89,47.9,47.86,47.87,41200.0,30.3328,30.3391,30.3138,30.3201,41200.0
2006-11-08 15:55:00,47.89,47.93,47.88,47.93,26300.0,30.3328,30.3581,30.3264,30.3581,26300.0
2006-11-09 09:30:00,47.8,47.86,47.64,47.69,138800.0,30.2758,30.3138,30.1744,30.2061,138800.0
2006-11-09 09:35:00,47.76,47.9,47.74,47.78,23100.0,30.2504,30.3391,30.2378,30.2631,23100.0
2006-11-09 09:40:00,47.77,47.8,47.65,47.72,119700.0,30.2568,30.2758,30.1808,30.2251,119700.0
2006-11-09 09:45:00,47.72,47.89,47.71,47.85,14200.0,30.2251,30.3328,30.2188,30.3074,14200.0
2006-11-09 09:50:00,47.86,47.86,47.78,47.83,34900.0,30.3138,30.3138,30.2631,30.2948,34900.0
2006-11-09 09:55:00,47.83,47.87,47.8,47.8,8900.0,30.2948,30.3201,30.2758,30.2758,8900.0
2006-11-09 10:00:00,47.8,47.83,47.67,47.67,28800.0,30.2758,30.2948,30.1934,30.1934,28800.0
2006-11-09 10:05:00,47.66,47.67,47.53,47.67,28800.0,30.1871,30.1934,30.1048,30.1934,28800.0
2006-11-09 10:10:00,47.67,47.73,47.55,47.56,34500.0,30.1934,30.2314,30.1174,30.1238,34500.0
2006-11-09 10:15:00,47.55,47.56,47.42,47.42,21600.0,30.1174,30.1238,30.0351,30.0351,21600.0
2006-11-09 10:20:00,47.41,47.5,47.39,47.48,26000.0,30.0288,30.0858,30.0161,30.0731,26000.0
2006-11-09 10:25:00,47.47,47.5,47.43,47.47,24100.0,30.0668,30.0858,30.0414,30.0668,24100.0
2006-11-09 10:30:00,47.46,47.47,47.35,47.35,37500.0,30.0604,30.0668,29.9907,29.9907,37500.0
2006-11-09 10:35:00,47.35,47.38,47.34,47.36,33000.0,29.9907,30.0098,29.9844,29.9971,33000.0
2006-11-09 10:40:00,47.36,47.45,47.36,47.43,24800.0,29.9971,30.0541,29.9971,30.0414,24800.0
2006-11-09 10:45:00,47.43,47.45,47.4,47.44,19000.0,30.0414,30.0541,30.0224,30.0478,19000.0
2006-11-09 10:50:00,47.45,47.45,47.36,47.36,18800.0,30.0541,30.0541,29.9971,29.9971,18800.0
2006-11-09 10:55:00,47.36,47.39,47.35,47.37,38300.0,29.9971,30.0161,29.9907,30.0034,38300.0
2006-11-09 11:00:00,47.36,47.39,47.34,47.36,30600.0,29.9971,30.0161,29.9844,29.9971,30600.0
2006-11-09 11:05:00,47.35,47.37,47.33,47.33,40600.0,29.9907,30.0034,29.9781,29.9781,40600.0
2006-11-09 11:10:00,47.33,47.35,47.3,47.3,24500.0,29.9781,29.9907,29.9591,29.9591,24500.0
2006-11-09 11:15:00,47.31,47.31,47.22,47.22,38100.0,29.9654,29.9654,29.9084,29.9084,38100.0
2006-11-09 11:20:00,47.23,47.34,47.22,47.34,19700.0,29.9147,29.9844,29.9084,29.9844,19700.0
2006-11-09 11:25:00,47.34,47.37,47.28,47.3,47400.0,29.9844,30.0034,29.9464,29.9591,47400.0
2006-11-09 11:30:00,47.32,47.45,47.31,47.44,15900.0,29.9717,30.0541,29.9654,30.0478,15900.0
2006-11-09 11:35:00,47.44,47.47,47.38,47.38,18800.0,30.0478,30.0668,30.0098,30.0098,18800.0
2006-11-09 11:40:00,47.39,47.42,47.32,47.32,18600.0,30.0161,30.0351,29.9717,29.9717,18600.0
2006-11-09 11:45:00,47.32,47.42,47.31,47.41,13600.0,29.9717,30.0351,29.9654,30.0288,13600.0
2006-11-09 11:50:00,47.42,47.45,47.35,47.35,16900.0,30.0351,30.0541,29.9907,29.9907,16900.0
2006-11-09 11:55:00,47.36,47.38,47.32,47.32,12400.0,29.9971,30.0098,29.9717,29.9717,12400.0
2006-11-09 12:00:00,47.33,47.37,47.32,47.33,14000.0,29.9781,30.0034,29.9717,29.9781,14000.0
2006-11-09 12:05:00,47.32,47.33,47.3,47.3,10900.0,29.9717,29.9781,29.9591,29.9591,10900.0
2006-11-09 12:10:00,47.29,47.34,47.26,47.34,15500.0,29.9527,29.9844,29.9337,29.9844,15500.0
2006-11-09 12:15:00,47.34,47.43,47.34,47.43,17800.0,29.9844,30.0414,29.9844,30.0414,17800.0
2006-11-09 12:20:00,47.43,47.44,47.41,47.41,17900.0,30.0414,30.0478,30.0288,30.0288,17900.0
2006-11-09 12:25:00,47.42,47.42,47.32,47.35,18800.0,30.0351,30.0351,29.9717,29.9907,18800.0
2006-11-09 12:30:00,47.36,47.38,47.34,47.36,18100.0,29.9971,30.0098,29.9844,29.9971,18100.0
2006-11-09 12:35:00,47.36,47.37,47.31,47.32,14100.0,29.9971,30.0034,29.9654,29.9717,14100.0
2006-11-09 12:40:00,47.32,47.33,47.29,47.3,14800.0,29.9717,29.9781,29.9527,29.9591,14800.0
2006-11-09 12:45:00,47.3,47.31,47.24,47.25,16100.0,29.9591,29.9654,29.9211,29.9274,16100.0
2006-11-09 12:50:00,47.25,47.29,47.24,47.28,16600.0,29.9274,29.9527,29.9211,29.9464,16600.0
2006-11-09 12:55:00,47.28,47.37,47.28,47.37,9900.0,29.9464,30.0034,29.9464,30.0034,9900.0
2006-11-09 13:00:00,47.37,47.38,47.29,47.34,17700.0,30.0034,30.0098,29.9527,29.9844,17700.0
2006-11-09 13:05:00,47.34,47.36,47.26,47.26,23200.0,29.9844,29.9971,29.9337,29.9337,23200.0
2006-11-09 13:10:00,47.26,47.27,47.24,47.24,9900.0,29.9337,29.9401,29.9211,29.9211,9900.0
2006-11-09 13:15:00,47.24,47.28,47.2,47.28,31600.0,29.9211,29.9464,29.8957,29.9464,31600.0
2006-11-09 13:20:00,47.28,47.3,47.27,47.28,14500.0,29.9464,29.9591,29.9401,29.9464,14500.0
2006-11-09 13:25:00,47.28,47.29,47.22,47.24,25600.0,29.9464,29.9527,29.9084,29.9211,25600.0
2006-11-09 13:30:00,47.23,47.31,47.23,47.31,21900.0,29.9147,29.9654,29.9147,29.9654,21900.0
2006-11-09 13:35:00,47.3,47.4,47.3,47.4,91100.0,29.9591,30.0224,29.9591,30.0224,91100.0
2006-11-09 13:40:00,47.39,47.39,47.32,47.32,25100.0,30.0161,30.0161,29.9717,29.9717,25100.0
2006-11-09 13:45:00,47.32,47.32,47.26,47.28,17300.0,29.9717,29.9717,29.9337,29.9464,17300.0
2006-11-09 13:50:00,47.27,47.28,47.24,47.24,24900.0,29.9401,29.9464,29.9211,29.9211,24900.0
2006-11-09 13:55:00,47.24,47.32,47.24,47.27,20400.0,29.9211,29.9717,29.9211,29.9401,20400.0
2006-11-09 14:00:00,47.26,47.28,47.25,47.27,23800.0,29.9337,29.9464,29.9274,29.9401,23800.0
2006-11-09 14:05:00,47.28,47.34,47.27,47.27,28500.0,29.9464,29.9844,29.9401,29.9401,28500.0
2006-11-09 14:10:00,47.27,47.3,47.23,47.24,30500.0,29.9401,29.9591,29.9147,29.9211,30500.0
2006-11-09 14:15:00,47.24,47.26,47.2,47.24,22800.0,29.9211,29.9337,29.8957,29.9211,22800.0
2006-11-09 14:20:00,47.24,47.26,47.19,47.2,36200.0,29.9211,29.9337,29.8894,29.8957,36200.0
2006-11-09 14:25:00,47.2,47.2,47.15,47.16,32400.0,29.8957,29.8957,29.8641,29.8704,32400.0
2006-11-09 14:30:00,47.15,47.15,47.08,47.08,28100.0,29.8641,29.8641,29.8197,29.8197,28100.0
2006-11-09 14:35:00,47.08,47.08,47.04,47.05,47800.0,29.8197,29.8197,29.7944,29.8007,47800.0
2006-11-09 14:40:00,47.05,47.05,46.98,46.99,62500.0,29.8007,29.8007,29.7564,29.7627,62500.0
2006-11-09 14:45:00,46.99,47.0,46.96,47.0,42300.0,29.7627,29.7691,29.7437,29.7691,42300.0
2006-11-09 14:50:00,47.0,47.05,46.98,47.05,29700.0,29.7691,29.8007,29.7564,29.8007,29700.0
2006-11-09 14:55:00,47.05,47.14,46.99,47.14,67000.0,29.8007,29.8577,29.7627,29.8577,67000.0
2006-11-09 15:00:00,47.13,47.13,47.05,47.08,22900.0,29.8514,29.8514,29.8007,29.8197,22900.0
2006-11-09 15:05:00,47.07,47.14,47.07,47.13,42800.0,29.8134,29.8577,29.8134,29.8514,42800.0
2006-11-09 15:10:00,47.13,47.14,47.07,47.07,25500.0,29.8514,29.8577,29.8134,29.8134,25500.0
2006-11-09 15:15:00,47.06,47.11,47.03,47.11,39300.0,29.8071,29.8387,29.7881,29.8387,39300.0
2006-11-09 15:20:00,47.11,47.18,47.11,47.15,39500.0,29.8387,29.8831,29.8387,29.8641,39500.0
2006-11-09 15:25:00,47.14,47.14,47.05,47.06,21600.0,29.8577,29.8577,29.8007,29.8071,21600.0
2006-11-09 15:30:00,47.06,47.12,47.05,47.07,52100.0,29.8071,29.8451,29.8007,29.8134,52100.0
2006-11-09 15:35:00,47.07,47.11,47.06,47.08,46900.0,29.8134,29.8387,29.8071,29.8197,46900.0
2006-11-09 15:40:00,47.08,47.08,46.98,47.06,53400.0,29.8197,29.8197,29.7564,29.8071,53400.0
2006-11-09 15:45:00,47.07,47.07,47.03,47.06,55300.0,29.8134,29.8134,29.7881,29.8071,55300.0
2006-11-09 15:50:00,47.06,47.06,47.02,47.03,45400.0,29.8071,29.8071,29.7817,29.7881,45400.0
2006-11-09 15:55:00,47.03,47.06,47.0,47.06,102700.0,29.7881,29.8071,29.7691,29.8071,102700.0
2006-11-10 09:30:00,47.01,47.13,47.0,47.08,30300.0,29.7754,29.8514,29.7691,29.8197,30300.0
2006-11-10 09:35:00,47.01,47.1,46.8,46.84,26300.0,29.7754,29.8324,29.6424,29.6677,26300.0
2006-11-10 09:40:00,46.83,46.92,46.6,46.73,41400.0,29.6614,29.7184,29.5157,29.5981,41400.0
2006-11-10 09:45:00,46.74,46.74,46.61,46.62,39600.0,29.6044,29.6044,29.522,29.5284,39600.0
2006-11-10 09:50:00,46.63,46.7,46.57,46.62,48900.0,29.5347,29.579,29.4967,29.5284,48900.0
2006-11-10 09:55:00,46.62,46.74,46.61,46.74,45900.0,29.5284,29.6044,29.522,29.6044,45900.0
2006-11-10 10:00:00,46.73,46.79,46.69,46.7,49200.0,29.5981,29.6361,29.5727,29.579,49200.0
2006-11-10 10:05:00,46.7,46.78,46.69,46.74,44700.0,29.579,29.6297,29.5727,29.6044,44700.0
2006-11-10 10:10:00,46.73,46.84,46.73,46.84,35300.0,29.5981,29.6677,29.5981,29.6677,35300.0
2006-11-10 10:15:00,46.84,46.84,46.73,46.79,44200.0,29.6677,29.6677,29.5981,29.6361,44200.0
2006-11-10 10:20:00,46.79,46.8,46.71,46.76,40100.0,29.6361,29.6424,29.5854,29.6171,40100.0
2006-11-10 10:25:00,46.74,46.77,46.63,46.65,18800.0,29.6044,29.6234,29.5347,29.5474,18800.0
2006-11-10 10:30:00,46.65,46.71,46.63,46.64,33500.0,29.5474,29.5854,29.5347,29.541,33500.0
2006-11-10 10:35:00,46.64,46.64,46.58,46.61,37600.0,29.541,29.541,29.503,29.522,37600.0
2006-11-10 10:40:00,46.61,46.62,46.58,46.62,72300.0,29.522,29.5284,29.503,29.5284,72300.0
2006-11-10 10:45:00,46.62,46.66,46.61,46.65,51800.0,29.5284,29.5537,29.522,29.5474,51800.0
2006-11-10 10:50:00,46.65,46.69,46.63,46.67,11700.0,29.5474,29.5727,29.5347,29.56,11700.0
2006-11-10 10:55:00,46.67,46.7,46.63,46.64,36700.0,29.56,29.579,29.5347,29.541,36700.0
2006-11-10 11:00:00,46.62,46.64,46.59,46.64,38900.0,29.5284,29.541,29.5094,29.541,38900.0
2006-11-10 11:05:00,46.64,46.7,46.62,46.63,30800.0,29.541,29.579,29.5284,29.5347,30800.0
2006-11-10 11:10:00,46.63,46.63,46.54,46.55,25700.0,29.5347,29.5347,29.4777,29.484,25700.0
2006-11-10 11:15:00,46.56,46.6,46.51,46.6,22900.0,29.4904,29.5157,29.4587,29.5157,22900.0
2006-11-10 11:20:00,46.6,46.67,46.6,46.67,14600.0,29.5157,29.56,29.5157,29.56,14600.0
2006-11-10 11:25:00,46.64,46.7,46.64,46.68,12400.0,29.541,29.579,29.541,29.5664,12400.0
2006-11-10 11:30:00,46.67,46.72,46.67,46.71,18000.0,29.56,29.5917,29.56,29.5854,18000.0
2006-11-10 11:35:00,46.71,46.72,46.69,46.72,21500.0,29.5854,29.5917,29.5727,29.5917,21500.0
2006-11-10 11:40:00,46.72,46.76,46.71,46.73,12000.0,29.5917,29.6171,29.5854,29.5981,12000.0
2006-11-10 11:45:00,46.72,46.73,46.67,46.67,15900.0,29.5917,29.5981,29.56,29.56,15900.0
2006-11-10 11:50:00,46.67,46.68,46.65,46.66,12100.0,29.56,29.5664,29.5474,29.5537,12100.0
2006-11-10 11:55:00,46.67,46.7,46.66,46.7,6400.0,29.56,29.579,29.5537,29.579,6400.0
2006-11-10 12:00:00,46.7,46.76,46.7,46.75,13500.0,29.579,29.6171,29.579,29.6107,13500.0
2006-11-10 12:05:00,46.74,46.76,46.74,46.76,7000.0,29.6044,29.6171,29.6044,29.6171,7000.0
2006-11-10 12:10:00,46.76,46.78,46.75,46.76,15500.0,29.6171,29.6297,29.6107,29.6171,15500.0
2006-11-10 12:15:00,46.77,46.78,46.76,46.78,6600.0,29.6234,29.6297,29.6171,29.6297,6600.0
2006-11-10 12:20:00,46.77,46.78,46.77,46.77,13700.0,29.6234,29.6297,29.6234,29.6234,13700.0
2006-11-10 12:25:00,46.77,46.9,46.76,46.89,49100.0,29.6234,29.7057,29.6171,29.6994,49100.0
2006-11-10 12:30:00,46.9,46.9,46.87,46.88,59800.0,29.7057,29.7057,29.6867,29.6931,59800.0
2006-11-10 12:35:00,46.88,46.92,46.85,46.9,77000.0,29.6931,29.7184,29.6741,29.7057,77000.0
2006-11-10 12:40:00,46.9,46.92,46.89,46.91,15200.0,29.7057,29.7184,29.6994,29.7121,15200.0
2006-11-10 12:45:00,46.92,46.95,46.9,46.94,34800.0,29.7184,29.7374,29.7057,29.7311,34800.0
2006-11-10 12:50:00,46.93,46.93,46.91,46.91,5500.0,29.7247,29.7247,29.7121,29.7121,5500.0
2006-11-10 12:55:00,46.92,46.92,46.88,46.91,13300.0,29.7184,29.7184,29.6931,29.7121,13300.0
2006-11-10 13:00:00,46.92,46.92,46.84,46.86,12900.0,29.7184,29.7184,29.6677,29.6804,12900.0
2006-11-10 13:05:00,46.85,46.86,46.83,46.84,8700.0,29.6741,29.6804,29.6614,29.6677,8700.0
2006-11-10 13:10:00,46.83,46.84,46.78,46.79,10600.0,29.6614,29.6677,29.6297,29.6361,10600.0
2006-11-10 13:15:00,46.8,46.8,46.79,46.8,8200.0,29.6424,29.6424,29.6361,29.6424,8200.0
2006-11-10 13:20:00,46.8,46.8,46.79,46.79,17200.0,29.6424,29.6424,29.6361,29.6361,17200.0
2006-11-10 13:25:00,46.78,46.8,46.75,46.77,17500.0,29.6297,29.6424,29.6107,29.6234,17500.0
2006-11-10 13:30:00,46.77,46.79,46.74,46.77,7700.0,29.6234,29.6361,29.6044,29.6234,7700.0
2006-11-10 13:35:00,46.77,46.78,46.69,46.76,15400.0,29.6234,29.6297,29.5727,29.6171,15400.0
2006-11-10 13:40:00,46.76,46.85,46.75,46.85,16400.0,29.6171,29.6741,29.6107,29.6741,16400.0
2006-11-10 13:45:00,46.85,46.86,46.81,46.81,14700.0,29.6741,29.6804,29.6487,29.6487,14700.0
2006-11-10 13:50:00,46.81,46.85,46.79,46.8,15300.0,29.6487,29.6741,29.6361,29.6424,15300.0
2006-11-10 13:55:00,46.79,46.8,46.75,46.77,8200.0,29.6361,29.6424,29.6107,29.6234,8200.0
2006-11-10 14:00:00,46.77,46.79,46.72,46.75,7100.0,29.6234,29.6361,29.5917,29.6107,7100.0
2006-11-10 14:05:00,46.75,46.8,46.75,46.78,18200.0,29.6107,29.6424,29.6107,29.6297,18200.0
2006-11-10 14:10:00,46.78,46.82,46.74,46.78,39900.0,29.6297,29.6551,29.6044,29.6297,39900.0
2006-11-10 14:15:00,46.77,46.88,46.77,46.87,33400.0,29.6234,29.6931,29.6234,29.6867,33400.0
2006-11-10 14:20:00,46.88,46.89,46.84,46.87,21900.0,29.6931,29.6994,29.6677,29.6867,21900.0
2006-11-10 14:25:00,46.87,46.9,46.87,46.89,10500.0,29.6867,29.7057,29.6867,29.6994,10500.0
2006-11-10 14:30:00,46.89,46.9,46.86,46.87,33000.0,29.6994,29.7057,29.6804,29.6867,33000.0
2006-11-10 14:35:00,46.88,46.91,46.87,46.9,12300.0,29.6931,29.7121,29.6867,29.7057,12300.0
2006-11-10 14:40:00,46.9,47.02,46.89,47.02,33300.0,29.7057,29.7817,29.6994,29.7817,33300.0
2006-11-10 14:45:00,47.04,47.04,47.0,47.0,17700.0,29.7944,29.7944,29.7691,29.7691,17700.0
2006-11-10 14:50:00,46.99,47.01,46.98,47.01,11200.0,29.7627,29.7754,29.7564,29.7754,11200.0
2006-11-10 14:55:00,46.98,47.02,46.97,46.98,13500.0,29.7564,29.7817,29.7501,29.7564,13500.0
2006-11-10 15:00:00,46.98,47.0,46.95,46.98,20600.0,29.7564,29.7691,29.7374,29.7564,20600.0
2006-11-10 15:05:00,46.97,46.99,46.95,46.99,12300.0,29.7501,29.7627,29.7374,29.7627,12300.0
2006-11-10 15:10:00,46.98,46.98,46.85,46.85,31900.0,29.7564,29.7564,29.6741,29.6741,31900.0
2006-11-10 15:15:00,46.87,46.89,46.79,46.79,59000.0,29.6867,29.6994,29.6361,29.6361,59000.0
2006-11-10 15:20:00,46.8,46.85,46.78,46.8,48800.0,29.6424,29.6741,29.6297,29.6424,48800.0
2006-11-10 15:25:00,46.8,46.87,46.79,46.81,61300.0,29.6424,29.6867,29.6361,29.6487,61300.0
2006-11-10 15:30:00,46.83,46.88,46.8,46.84,29800.0,29.6614,29.6931,29.6424,29.6677,29800.0
2006-11-10 15:35:00,46.84,46.87,46.83,46.86,20800.0,29.6677,29.6867,29.6614,29.6804,20800.0
2006-11-10 15:40:00,46.85,46.9,46.79,46.81,32000.0,29.6741,29.7057,29.6361,29.6487,32000.0
2006-11-10 15:45:00,46.81,46.81,46.78,46.8,40900.0,29.6487,29.6487,29.6297,29.6424,40900.0
2006-11-10 15:50:00,46.8,46.87,46.79,46.82,44300.0,29.6424,29.6867,29.6361,29.6551,44300.0
2006-11-10 15:55:00,46.82,46.88,46.78,46.82,87100.0,29.6551,29.6931,29.6297,29.6551,87100.0
2006-11-13 09:30:00,46.86,46.98,46.86,46.91,23000.0,29.6804,29.7564,29.6804,29.7121,23000.0
2006-11-13 09:35:00,46.91,46.91,46.78,46.83,17100.0,29.7121,29.7121,29.6297,29.6614,17100.0
2006-11-13 09:40:00,46.83,46.96,46.83,46.87,16800.0,29.6614,29.7437,29.6614,29.6867,16800.0
2006-11-13 09:45:00,46.86,46.87,46.73,46.73,23500.0,29.6804,29.6867,29.5981,29.5981,23500.0
2006-11-13 09:50:00,46.74,46.89,46.73,46.87,20200.0,29.6044,29.6994,29.5981,29.6867,20200.0
2006-11-13 09:55:00,46.88,46.94,46.88,46.91,38400.0,29.6931,29.7311,29.6931,29.7121,38400.0
2006-11-13 10:00:00,46.9,47.0,46.9,46.93,32500.0,29.7057,29.7691,29.7057,29.7247,32500.0
2006-11-13 10:05:00,46.93,46.99,46.88,46.99,31200.0,29.7247,29.7627,29.6931,29.7627,31200.0
2006-11-13 10:10:00,47.0,47.15,47.0,47.15,65000.0,29.7691,29.8641,29.7691,29.8641,65000.0
2006-11-13 10:15:00,47.14,47.17,47.09,47.17,52800.0,29.8577,29.8767,29.8261,29.8767,52800.0
2006-11-13 10:20:00,47.17,47.25,47.17,47.22,30400.0,29.8767,29.9274,29.8767,29.9084,30400.0
2006-11-13 10:25:00,47.23,47.29,47.17,47.24,72800.0,29.9147,29.9527,29.8767,29.9211,72800.0
2006-11-13 10:30:00,47.25,47.3,47.2,47.29,23800.0,29.9274,29.9591,29.8957,29.9527,23800.0
2006-11-13 10:35:00,47.29,47.35,47.28,47.3,24000.0,29.9527,29.9907,29.9464,29.9591,24000.0
2006-11-13 10:40:00,47.3,47.33,47.27,47.33,28700.0,29.9591,29.9781,29.9401,29.9781,28700.0
2006-11-13 10:45:00,47.33,47.34,47.28,47.33,19600.0,29.9781,29.9844,29.9464,29.9781,19600.0
2006-11-13 10:50:00,47.33,47.34,47.31,47.31,12300.0,29.9781,29.9844,29.9654,29.9654,12300.0
2006-11-13 10:55:00,47.31,47.32,47.26,47.26,23300.0,29.9654,29.9717,29.9337,29.9337,23300.0
2006-11-13 11:00:00,47.23,47.27,47.22,47.25,6900.0,29.9147,29.9401,29.9084,29.9274,6900.0
2006-11-13 11:05:00,47.24,47.26,47.1,47.1,14100.0,29.9211,29.9337,29.8324,29.8324,14100.0
2006-11-13 11:10:00,47.09,47.11,47.08,47.11,8100.0,29.8261,29.8387,29.8197,29.8387,8100.0
2006-11-13 11:15:00,47.11,47.2,47.11,47.2,5000.0,29.8387,29.8957,29.8387,29.8957,5000.0
2006-11-13 11:20:00,47.21,47.25,47.16,47.16,8100.0,29.9021,29.9274,29.8704,29.8704,8100.0
2006-11-13 11:25:00,47.07,47.21,47.05,47.17,16500.0,29.8134,29.9021,29.8007,29.8767,16500.0
2006-11-13 11:30:00,47.16,47.21,47.12,47.21,10000.0,29.8704,29.9021,29.8451,29.9021,10000.0
2006-11-13 11:35:00,47.19,47.21,47.12,47.14,5800.0,29.8894,29.9021,29.8451,29.8577,5800.0
2006-11-13 11:40:00,47.14,47.14,47.07,47.14,12800.0,29.8577,29.8577,29.8134,29.8577,12800.0
2006-11-13 11:45:00,47.14,47.14,47.09,47.13,8700.0,29.8577,29.8577,29.8261,29.8514,8700.0
2006-11-13 11:50:00,47.11,47.14,47.1,47.12,5800.0,29.8387,29.8577,29.8324,29.8451,5800.0
2006-11-13 11:55:00,47.12,47.13,47.04,47.04,8000.0,29.8451,29.8514,29.7944,29.7944,8000.0
2006-11-13 12:00:00,47.04,47.06,46.98,46.99,33100.0,29.7944,29.8071,29.7564,29.7627,33100.0
2006-11-13 12:05:00,46.99,47.01,46.96,46.97,22300.0,29.7627,29.7754,29.7437,29.7501,22300.0
2006-11-13 12:10:00,46.97,47.05,46.96,47.05,6900.0,29.7501,29.8007,29.7437,29.8007,6900.0
2006-11-13 12:15:00,47.04,47.1,47.04,47.09,9600.0,29.7944,29.8324,29.7944,29.8261,9600.0
2006-11-13 12:20:00,47.09,47.17,47.08,47.17,6500.0,29.8261,29.8767,29.8197,29.8767,6500.0
2006-11-13 12:25:00,47.16,47.24,47.16,47.24,6900.0,29.8704,29.9211,29.8704,29.9211,6900.0
2006-11-13 12:30:00,47.23,47.3,47.23,47.3,7600.0,29.9147,29.9591,29.9147,29.9591,7600.0
2006-11-13 12:35:00,47.29,47.29,47.24,47.25,6800.0,29.9527,29.9527,29.9211,29.9274,6800.0
2006-11-13 12:40:00,47.25,47.26,47.23,47.23,3900.0,29.9274,29.9337,29.9147,29.9147,3900.0
2006-11-13 12:45:00,47.21,47.21,47.08,47.08,6300.0,29.9021,29.9021,29.8197,29.8197,6300.0
2006-11-13 12:50:00,47.09,47.1,47.06,47.06,4000.0,29.8261,29.8324,29.8071,29.8071,4000.0
2006-11-13 12:55:00,47.07,47.07,47.03,47.03,4600.0,29.8134,29.8134,29.7881,29.7881,4600.0
2006-11-13 13:00:00,47.03,47.04,47.01,47.04,7100.0,29.7881,29.7944,29.7754,29.7944,7100.0
2006-11-13 13:05:00,47.04,47.05,47.02,47.05,7000.0,29.7944,29.8007,29.7817,29.8007,7000.0
2006-11-13 13:10:00,47.05,47.06,47.02,47.03,10100.0,29.8007,29.8071,29.7817,29.7881,10100.0
2006-11-13 13:15:00,47.03,47.06,47.03,47.04,6600.0,29.7881,29.8071,29.7881,29.7944,6600.0
2006-11-13 13:20:00,47.03,47.03,47.0,47.02,2900.0,29.7881,29.7881,29.7691,29.7817,2900.0
2006-11-13 13:25:00,47.02,47.02,47.01,47.01,3700.0,29.7817,29.7817,29.7754,29.7754,3700.0
2006-11-13 13:30:00,46.99,47.01,46.95,47.0,8700.0,29.7627,29.7754,29.7374,29.7691,8700.0
2006-11-13 13:35:00,47.02,47.04,47.01,47.04,3800.0,29.7817,29.7944,29.7754,29.7944,3800.0
2006-11-13 13:40:00,47.02,47.03,47.01,47.01,3900.0,29.7817,29.7881,29.7754,29.7754,3900.0
2006-11-13 13:45:00,47.01,47.02,46.97,47.01,13800.0,29.7754,29.7817,29.7501,29.7754,13800.0
2006-11-13 13:50:00,47.01,47.07,47.0,47.07,12600.0,29.7754,29.8134,29.7691,29.8134,12600.0
2006-11-13 13:55:00,47.07,47.1,47.04,47.05,14400.0,29.8134,29.8324,29.7944,29.8007,14400.0
2006-11-13 14:00:00,47.05,47.08,47.02,47.03,7700.0,29.8007,29.8197,29.7817,29.7881,7700.0
2006-11-13 14:05:00,47.03,47.03,47.0,47.02,10700.0,29.7881,29.7881,29.7691,29.7817,10700.0
2006-11-13 14:10:00,47.02,47.03,46.94,47.01,20900.0,29.7817,29.7881,29.7311,29.7754,20900.0
2006-11-13 14:15:00,47.01,47.03,47.01,47.03,11800.0,29.7754,29.7881,29.7754,29.7881,11800.0
2006-11-13 14:20:00,47.03,47.06,47.01,47.02,16000.0,29.7881,29.8071,29.7754,29.7817,16000.0
2006-11-13 14:25:00,47.0,47.04,47.0,47.03,11100.0,29.7691,29.7944,29.7691,29.7881,11100.0
2006-11-13 14:30:00,47.05,47.09,47.04,47.09,10900.0,29.8007,29.8261,29.7944,29.8261,10900.0
2006-11-13 14:35:00,47.09,47.1,47.05,47.05,11000.0,29.8261,29.8324,29.8007,29.8007,11000.0
2006-11-13 14:40:00,47.04,47.07,47.03,47.07,8300.0,29.7944,29.8134,29.7881,29.8134,8300.0
2006-11-13 14:45:00,47.06,47.06,47.02,47.06,10800.0,29.8071,29.8071,29.7817,29.8071,10800.0
2006-11-13 14:50:00,47.06,47.07,47.02,47.03,6500.0,29.8071,29.8134,29.7817,29.7881,6500.0
2006-11-13 14:55:00,47.03,47.05,47.01,47.03,16600.0,29.7881,29.8007,29.7754,29.7881,16600.0
2006-11-13 15:00:00,47.03,47.06,46.97,47.0,18000.0,29.7881,29.8071,29.7501,29.7691,18000.0
2006-11-13 15:05:00,47.0,47.01,46.95,46.97,20900.0,29.7691,29.7754,29.7374,29.7501,20900.0
2006-11-13 15:10:00,46.97,47.0,46.96,47.0,17300.0,29.7501,29.7691,29.7437,29.7691,17300.0
2006-11-13 15:15:00,46.99,47.03,46.98,47.01,20900.0,29.7627,29.7881,29.7564,29.7754,20900.0
2006-11-13 15:20:00,47.02,47.05,47.0,47.03,35200.0,29.7817,29.8007,29.7691,29.7881,35200.0
2006-11-13 15:25:00,47.04,47.08,47.03,47.06,21800.0,29.7944,29.8197,29.7881,29.8071,21800.0
2006-11-13 15:30:00,47.05,47.08,47.03,47.06,29900.0,29.8007,29.8197,29.7881,29.8071,29900.0
2006-11-13 15:35:00,47.05,47.07,47.03,47.06,22100.0,29.8007,29.8134,29.7881,29.8071,22100.0
2006-11-13 15:40:00,47.06,47.06,47.0,47.0,24800.0,29.8071,29.8071,29.7691,29.7691,24800.0
2006-11-13 15:45:00,46.98,47.03,46.98,47.03,32500.0,29.7564,29.7881,29.7564,29.7881,32500.0
2006-11-13 15:50:00,47.03,47.09,47.01,47.07,39200.0,29.7881,29.8261,29.7754,29.8134,39200.0
2006-11-13 15:55:00,47.07,47.08,47.05,47.07,30400.0,29.8134,29.8197,29.8007,29.8134,30400.0
2006-11-14 09:30:00,47.05,47.08,46.92,46.92,39400.0,29.8007,29.8197,29.7184,29.7184,39400.0
2006-11-14 09:35:00,46.93,47.0,46.8,46.83,17100.0,29.7247,29.7691,29.6424,29.6614,17100.0
2006-11-14 09:40:00,46.84,46.93,46.8,46.91,12200.0,29.6677,29.7247,29.6424,29.7121,12200.0
2006-11-14 09:45:00,46.9,46.91,46.77,46.83,10800.0,29.7057,29.7121,29.6234,29.6614,10800.0
2006-11-14 09:50:00,46.84,46.84,46.76,46.82,27400.0,29.6677,29.6677,29.6171,29.6551,27400.0
2006-11-14 09:55:00,46.81,46.81,46.67,46.77,26500.0,29.6487,29.6487,29.56,29.6234,26500.0
2006-11-14 10:00:00,46.77,46.88,46.77,46.85,9900.0,29.6234,29.6931,29.6234,29.6741,9900.0
2006-11-14 10:05:00,46.84,46.91,46.84,46.89,8500.0,29.6677,29.7121,29.6677,29.6994,8500.0
2006-11-14 10:10:00,46.91,46.92,46.75,46.75,14500.0,29.7121,29.7184,29.6107,29.6107,14500.0
2006-11-14 10:15:00,46.76,46.77,46.69,46.72,14300.0,29.6171,29.6234,29.5727,29.5917,14300.0
2006-11-14 10:20:00,46.69,46.69,46.61,46.64,11200.0,29.5727,29.5727,29.522,29.541,11200.0
2006-11-14 10:25:00,46.63,46.66,46.55,46.59,20000.0,29.5347,29.5537,29.484,29.5094,20000.0
2006-11-14 10:30:00,46.58,46.61,46.53,46.61,11600.0,29.503,29.522,29.4714,29.522,11600.0
2006-11-14 10:35:00,46.62,46.73,46.62,46.72,9900.0,29.5284,29.5981,29.5284,29.5917,9900.0
2006-11-14 10:40:00,46.74,46.78,46.74,46.74,14700.0,29.6044,29.6297,29.6044,29.6044,14700.0
2006-11-14 10:45:00,46.75,46.75,46.7,46.74,7500.0,29.6107,29.6107,29.579,29.6044,7500.0
2006-11-14 10:50:00,46.75,46.79,46.74,46.79,10200.0,29.6107,29.6361,29.6044,29.6361,10200.0
2006-11-14 10:55:00,46.78,46.8,46.73,46.75,5100.0,29.6297,29.6424,29.5981,29.6107,5100.0
2006-11-14 11:00:00,46.73,46.75,46.7,46.73,11600.0,29.5981,29.6107,29.579,29.5981,11600.0
2006-11-14 11:05:00,46.72,46.73,46.7,46.73,11700.0,29.5917,29.5981,29.579,29.5981,11700.0
2006-11-14 11:10:00,46.74,46.76,46.7,46.7,14600.0,29.6044,29.6171,29.579,29.579,14600.0
2006-11-14 11:15:00,46.7,46.81,46.7,46.8,11800.0,29.579,29.6487,29.579,29.6424,11800.0
2006-11-14 11:20:00,46.8,46.83,46.8,46.81,20800.0,29.6424,29.6614,29.6424,29.6487,20800.0
2006-11-14 11:25:00,46.81,46.83,46.8,46.82,13100.0,29.6487,29.6614,29.6424,29.6551,13100.0
2006-11-14 11:30:00,46.81,46.85,46.8,46.83,9800.0,29.6487,29.6741,29.6424,29.6614,9800.0
2006-11-14 11:35:00,46.82,46.82,46.73,46.74,10000.0,29.6551,29.6551,29.5981,29.6044,10000.0
2006-11-14 11:40:00,46.74,46.76,46.7,46.7,9700.0,29.6044,29.6171,29.579,29.579,9700.0
2006-11-14 11:45:00,46.7,46.7,46.65,46.67,14000.0,29.579,29.579,29.5474,29.56,14000.0
2006-11-14 11:50:00,46.67,46.7,46.66,46.66,16600.0,29.56,29.579,29.5537,29.5537,16600.0
2006-11-14 11:55:00,46.67,46.67,46.63,46.65,14700.0,29.56,29.56,29.5347,29.5474,14700.0
2006-11-14 12:00:00,46.65,46.67,46.61,46.62,23100.0,29.5474,29.56,29.522,29.5284,23100.0
2006-11-14 12:05:00,46.61,46.65,46.61,46.63,15700.0,29.522,29.5474,29.522,29.5347,15700.0
2006-11-14 12:10:00,46.64,46.68,46.63,46.65,8400.0,29.541,29.5664,29.5347,29.5474,8400.0
2006-11-14 12:15:00,46.65,46.67,46.64,46.67,10900.0,29.5474,29.56,29.541,29.56,10900.0
2006-11-14 12:20:00,46.66,46.66,46.6,46.6,18200.0,29.5537,29.5537,29.5157,29.5157,18200.0
2006-11-14 12:25:00,46.6,46.63,46.6,46.62,12500.0,29.5157,29.5347,29.5157,29.5284,12500.0
2006-11-14 12:30:00,46.62,46.63,46.57,46.57,13800.0,29.5284,29.5347,29.4967,29.4967,13800.0
2006-11-14 12:35:00,46.57,46.59,46.57,46.58,6800.0,29.4967,29.5094,29.4967,29.503,6800.0
2006-11-14 12:40:00,46.59,46.67,46.58,46.66,17500.0,29.5094,29.56,29.503,29.5537,17500.0
2006-11-14 12:45:00,46.66,46.78,46.65,46.76,12400.0,29.5537,29.6297,29.5474,29.6171,12400.0
2006-11-14 12:50:00,46.77,46.8,46.75,46.75,15800.0,29.6234,29.6424,29.6107,29.6107,15800.0
2006-11-14 12:55:00,46.75,46.81,46.75,46.75,7400.0,29.6107,29.6487,29.6107,29.6107,7400.0
2006-11-14 13:00:00,46.74,46.78,46.73,46.75,13400.0,29.6044,29.6297,29.5981,29.6107,13400.0
2006-11-14 13:05:00,46.75,46.77,46.73,46.73,8100.0,29.6107,29.6234,29.5981,29.5981,8100.0
2006-11-14 13:10:00,46.74,46.74,46.71,46.73,3100.0,29.6044,29.6044,29.5854,29.5981,3100.0
2006-11-14 13:15:00,46.72,46.75,46.72,46.75,10400.0,29.5917,29.6107,29.5917,29.6107,10400.0
2006-11-14 13:20:00,46.75,46.77,46.73,46.74,8900.0,29.6107,29.6234,29.5981,29.6044,8900.0
2006-11-14 13:25:00,46.75,46.75,46.7,46.71,10600.0,29.6107,29.6107,29.579,29.5854,10600.0
2006-11-14 13:30:00,46.71,46.74,46.7,46.72,8000.0,29.5854,29.6044,29.579,29.5917,8000.0
2006-11-14 13:35:00,46.72,46.77,46.72,46.76,15700.0,29.5917,29.6234,29.5917,29.6171,15700.0
2006-11-14 13:40:00,46.77,46.78,46.74,46.74,16200.0,29.6234,29.6297,29.6044,29.6044,16200.0
2006-11-14 13:45:00,46.73,46.75,46.73,46.75,12600.0,29.5981,29.6107,29.5981,29.6107,12600.0
2006-11-14 13:50:00,46.75,46.76,46.72,46.74,15800.0,29.6107,29.6171,29.5917,29.6044,15800.0
2006-11-14 13:55:00,46.74,46.74,46.64,46.67,10400.0,29.6044,29.6044,29.541,29.56,10400.0
2006-11-14 14:00:00,46.66,46.72,46.64,46.71,8900.0,29.5537,29.5917,29.541,29.5854,8900.0
2006-11-14 14:05:00,46.72,46.76,46.71,46.75,15500.0,29.5917,29.6171,29.5854,29.6107,15500.0
2006-11-14 14:10:00,46.75,46.76,46.67,46.69,20200.0,29.6107,29.6171,29.56,29.5727,20200.0
2006-11-14 14:15:00,46.69,46.71,46.62,46.64,24200.0,29.5727,29.5854,29.5284,29.541,24200.0
2006-11-14 14:20:00,46.65,46.67,46.63,46.67,25200.0,29.5474,29.56,29.5347,29.56,25200.0
2006-11-14 14:25:00,46.67,46.72,46.66,46.69,11100.0,29.56,29.5917,29.5537,29.5727,11100.0
2006-11-14 14:30:00,46.69,46.71,46.67,46.7,17400.0,29.5727,29.5854,29.56,29.579,17400.0
2006-11-14 14:35:00,46.7,46.79,46.69,46.79,24000.0,29.579,29.6361,29.5727,29.6361,24000.0
2006-11-14 14:40:00,46.79,46.89,46.78,46.89,39200.0,29.6361,29.6994,29.6297,29.6994,39200.0
2006-11-14 14:45:00,46.89,47.05,46.89,46.96,36400.0,29.6994,29.8007,29.6994,29.7437,36400.0
2006-11-14 14:50:00,46.96,46.99,46.9,46.93,33300.0,29.7437,29.7627,29.7057,29.7247,33300.0
2006-11-14 14:55:00,46.94,46.96,46.83,46.94,55000.0,29.7311,29.7437,29.6614,29.7311,55000.0
2006-11-14 15:00:00,46.95,47.05,46.95,47.04,38300.0,29.7374,29.8007,29.7374,29.7944,38300.0
2006-11-14 15:05:00,47.02,47.03,46.96,47.0,69300.0,29.7817,29.7881,29.7437,29.7691,69300.0
2006-11-14 15:10:00,46.99,47.06,46.97,47.04,33100.0,29.7627,29.8071,29.7501,29.7944,33100.0
2006-11-14 15:15:00,47.04,47.05,46.93,46.93,55300.0,29.7944,29.8007,29.7247,29.7247,55300.0
2006-11-14 15:20:00,46.95,46.95,46.91,46.91,31200.0,29.7374,29.7374,29.7121,29.7121,31200.0
2006-11-14 15:25:00,46.9,46.97,46.88,46.97,48100.0,29.7057,29.7501,29.6931,29.7501,48100.0
2006-11-14 15:30:00,46.96,47.04,46.96,46.98,41500.0,29.7437,29.7944,29.7437,29.7564,41500.0
2006-11-14 15:35:00,46.98,47.04,46.98,47.0,47700.0,29.7564,29.7944,29.7564,29.7691,47700.0
2006-11-14 15:40:00,47.01,47.01,46.98,47.0,46900.0,29.7754,29.7754,29.7564,29.7691,46900.0
2006-11-14 15:45:00,47.0,47.01,46.98,47.0,33200.0,29.7691,29.7754,29.7564,29.7691,33200.0
2006-11-14 15:50:00,47.0,47.03,46.98,47.03,35100.0,29.7691,29.7881,29.7564,29.7881,35100.0
2006-11-14 15:55:00,47.02,47.07,47.01,47.01,41000.0,29.7817,29.8134,29.7754,29.7754,41000.0
2006-11-15 09:30:00,47.11,47.4,47.02,47.39,46100.0,29.8387,30.0224,29.7817,30.0161,46100.0
2006-11-15 09:35:00,47.4,47.47,47.16,47.2,20000.0,30.0224,30.0668,29.8704,29.8957,20000.0
2006-11-15 09:40:00,47.21,47.32,47.17,47.2,41700.0,29.9021,29.9717,29.8767,29.8957,41700.0
2006-11-15 09:45:00,47.16,47.24,47.16,47.18,35400.0,29.8704,29.9211,29.8704,29.8831,35400.0
2006-11-15 09:50:00,47.18,47.18,47.14,47.14,34300.0,29.8831,29.8831,29.8577,29.8577,34300.0
2006-11-15 09:55:00,47.14,47.2,47.12,47.15,43800.0,29.8577,29.8957,29.8451,29.8641,43800.0
2006-11-15 10:00:00,47.15,47.18,47.14,47.17,88000.0,29.8641,29.8831,29.8577,29.8767,88000.0
2006-11-15 10:05:00,47.17,47.18,47.14,47.15,38900.0,29.8767,29.8831,29.8577,29.8641,38900.0
2006-11-15 10:10:00,47.16,47.19,47.15,47.18,36100.0,29.8704,29.8894,29.8641,29.8831,36100.0
2006-11-15 10:15:00,47.17,47.21,47.17,47.2,21600.0,29.8767,29.9021,29.8767,29.8957,21600.0
2006-11-15 10:20:00,47.19,47.2,47.13,47.13,33600.0,29.8894,29.8957,29.8514,29.8514,33600.0
2006-11-15 10:25:00,47.15,47.15,47.12,47.14,47400.0,29.8641,29.8641,29.8451,29.8577,47400.0
2006-11-15 10:30:00,47.15,47.15,47.0,47.0,93100.0,29.8641,29.8641,29.7691,29.7691,93100.0
2006-11-15 10:35:00,47.0,47.0,46.91,46.95,76500.0,29.7691,29.7691,29.7121,29.7374,76500.0
2006-11-15 10:40:00,46.96,47.02,46.9,46.9,65200.0,29.7437,29.7817,29.7057,29.7057,65200.0
2006-11-15 10:45:00,46.91,46.97,46.9,46.96,38100.0,29.7121,29.7501,29.7057,29.7437,38100.0
2006-11-15 10:50:00,46.94,46.95,46.91,46.92,20300.0,29.7311,29.7374,29.7121,29.7184,20300.0
2006-11-15 10:55:00,46.91,47.0,46.91,47.0,42600.0,29.7121,29.7691,29.7121,29.7691,42600.0
2006-11-15 11:00:00,47.0,47.06,46.98,47.01,35100.0,29.7691,29.8071,29.7564,29.7754,35100.0
2006-11-15 11:05:00,47.02,47.02,46.98,47.01,53200.0,29.7817,29.7817,29.7564,29.7754,53200.0
2006-11-15 11:10:00,47.01,47.03,46.99,47.02,36000.0,29.7754,29.7881,29.7627,29.7817,36000.0
2006-11-15 11:15:00,47.02,47.03,46.99,47.01,52400.0,29.7817,29.7881,29.7627,29.7754,52400.0
2006-11-15 11:20:00,47.01,47.02,46.98,46.98,31300.0,29.7754,29.7817,29.7564,29.7564,31300.0
2006-11-15 11:25:00,46.99,47.03,46.95,47.03,37300.0,29.7627,29.7881,29.7374,29.7881,37300.0
2006-11-15 11:30:00,47.03,47.14,47.03,47.03,30600.0,29.7881,29.8577,29.7881,29.7881,30600.0
2006-11-15 11:35:00,47.03,47.06,47.0,47.05,33200.0,29.7881,29.8071,29.7691,29.8007,33200.0
2006-11-15 11:40:00,47.05,47.05,47.02,47.04,10400.0,29.8007,29.8007,29.7817,29.7944,10400.0
2006-11-15 11:45:00,47.04,47.09,47.04,47.08,6200.0,29.7944,29.8261,29.7944,29.8197,6200.0
2006-11-15 11:50:00,47.08,47.15,47.08,47.13,11000.0,29.8197,29.8641,29.8197,29.8514,11000.0
2006-11-15 11:55:00,47.12,47.13,47.12,47.12,4800.0,29.8451,29.8514,29.8451,29.8451,4800.0
2006-11-15 12:00:00,47.12,47.12,47.04,47.05,13400.0,29.8451,29.8451,29.7944,29.8007,13400.0
2006-11-15 12:05:00,47.06,47.12,47.05,47.11,14400.0,29.8071,29.8451,29.8007,29.8387,14400.0
2006-11-15 12:10:00,47.12,47.12,47.01,47.1,13500.0,29.8451,29.8451,29.7754,29.8324,13500.0
2006-11-15 12:15:00,47.11,47.14,47.07,47.07,14000.0,29.8387,29.8577,29.8134,29.8134,14000.0
2006-11-15 12:20:00,47.06,47.06,47.01,47.01,14900.0,29.8071,29.8071,29.7754,29.7754,14900.0
2006-11-15 12:25:00,47.02,47.03,47.0,47.02,63400.0,29.7817,29.7881,29.7691,29.7817,63400.0
2006-11-15 12:30:00,47.02,47.03,46.99,47.01,25400.0,29.7817,29.7881,29.7627,29.7754,25400.0
2006-11-15 12:35:00,47.01,47.01,47.0,47.01,13400.0,29.7754,29.7754,29.7691,29.7754,13400.0
2006-11-15 12:40:00,47.01,47.02,47.0,47.01,22500.0,29.7754,29.7817,29.7691,29.7754,22500.0
2006-11-15 12:45:00,47.0,47.04,47.0,47.01,35800.0,29.7691,29.7944,29.7691,29.7754,35800.0
2006-11-15 12:50:00,47.0,47.05,47.0,47.05,28400.0,29.7691,29.8007,29.7691,29.8007,28400.0
2006-11-15 12:55:00,47.05,47.06,47.02,47.03,11600.0,29.8007,29.8071,29.7817,29.7881,11600.0
2006-11-15 13:00:00,47.02,47.06,47.02,47.05,23900.0,29.7817,29.8071,29.7817,29.8007,23900.0
2006-11-15 13:05:00,47.06,47.06,47.04,47.06,13500.0,29.8071,29.8071,29.7944,29.8071,13500.0
2006-11-15 13:10:00,47.05,47.08,47.05,47.06,15300.0,29.8007,29.8197,29.8007,29.8071,15300.0
2006-11-15 13:15:00,47.05,47.07,47.05,47.06,21700.0,29.8007,29.8134,29.8007,29.8071,21700.0
2006-11-15 13:20:00,47.07,47.16,47.07,47.15,13800.0,29.8134,29.8704,29.8134,29.8641,13800.0
2006-11-15 13:25:00,47.15,47.15,47.13,47.15,14200.0,29.8641,29.8641,29.8514,29.8641,14200.0
2006-11-15 13:30:00,47.15,47.22,47.14,47.22,14100.0,29.8641,29.9084,29.8577,29.9084,14100.0
2006-11-15 13:35:00,47.22,47.25,47.19,47.24,26800.0,29.9084,29.9274,29.8894,29.9211,26800.0
2006-11-15 13:40:00,47.24,47.26,47.24,47.25,14400.0,29.9211,29.9337,29.9211,29.9274,14400.0
2006-11-15 13:45:00,47.26,47.31,47.25,47.3,48800.0,29.9337,29.9654,29.9274,29.9591,48800.0
2006-11-15 13:50:00,47.3,47.31,47.24,47.27,13600.0,29.9591,29.9654,29.9211,29.9401,13600.0
2006-11-15 13:55:00,47.28,47.29,47.23,47.23,15700.0,29.9464,29.9527,29.9147,29.9147,15700.0
2006-11-15 14:00:00,47.24,47.24,47.15,47.19,17700.0,29.9211,29.9211,29.8641,29.8894,17700.0
2006-11-15 14:05:00,47.19,47.29,47.12,47.27,25900.0,29.8894,29.9527,29.8451,29.9401,25900.0
2006-11-15 14:10:00,47.28,47.36,47.27,47.35,21700.0,29.9464,29.9971,29.9401,29.9907,21700.0
2006-11-15 14:15:00,47.3,47.33,47.24,47.25,11500.0,29.9591,29.9781,29.9211,29.9274,11500.0
2006-11-15 14:20:00,47.24,47.25,47.15,47.16,21000.0,29.9211,29.9274,29.8641,29.8704,21000.0
2006-11-15 14:25:00,47.16,47.16,47.05,47.05,21600.0,29.8704,29.8704,29.8007,29.8007,21600.0
2006-11-15 14:30:00,47.05,47.05,47.0,47.0,33500.0,29.8007,29.8007,29.7691,29.7691,33500.0
2006-11-15 14:35:00,47.02,47.02,46.95,46.96,80500.0,29.7817,29.7817,29.7374,29.7437,80500.0
2006-11-15 14:40:00,46.95,47.0,46.95,46.98,55900.0,29.7374,29.7691,29.7374,29.7564,55900.0
2006-11-15 14:45:00,46.98,47.01,46.98,47.0,24600.0,29.7564,29.7754,29.7564,29.7691,24600.0
2006-11-15 14:50:00,46.99,47.01,46.98,47.0,40700.0,29.7627,29.7754,29.7564,29.7691,40700.0
2006-11-15 14:55:00,47.0,47.03,46.96,46.97,46600.0,29.7691,29.7881,29.7437,29.7501,46600.0
2006-11-15 15:00:00,46.98,47.0,46.95,46.98,43200.0,29.7564,29.7691,29.7374,29.7564,43200.0
2006-11-15 15:05:00,46.98,47.02,46.98,47.0,16900.0,29.7564,29.7817,29.7564,29.7691,16900.0
2006-11-15 15:10:00,47.01,47.17,47.01,47.15,64100.0,29.7754,29.8767,29.7754,29.8641,64100.0
2006-11-15 15:15:00,47.14,47.18,47.12,47.14,54100.0,29.8577,29.8831,29.8451,29.8577,54100.0
2006-11-15 15:20:00,47.14,47.17,47.07,47.14,37200.0,29.8577,29.8767,29.8134,29.8577,37200.0
2006-11-15 15:25:00,47.14,47.16,47.14,47.15,22100.0,29.8577,29.8704,29.8577,29.8641,22100.0
2006-11-15 15:30:00,47.15,47.21,47.12,47.14,61900.0,29.8641,29.9021,29.8451,29.8577,61900.0
2006-11-15 15:35:00,47.14,47.14,47.07,47.11,55600.0,29.8577,29.8577,29.8134,29.8387,55600.0
2006-11-15 15:40:00,47.11,47.11,47.06,47.09,45000.0,29.8387,29.8387,29.8071,29.8261,45000.0
2006-11-15 15:45:00,47.09,47.16,47.08,47.12,65000.0,29.8261,29.8704,29.8197,29.8451,65000.0
2006-11-15 15:50:00,47.11,47.18,47.11,47.14,48100.0,29.8387,29.8831,29.8387,29.8577,48100.0
2006-11-15 15:55:00,47.14,47.2,47.11,47.2,76400.0,29.8577,29.8957,29.8387,29.8957,76400.0
2006-11-16 09:30:00,47.49,47.49,47.4,47.4,29300.0,30.0794,30.0794,30.0224,30.0224,29300.0
2006-11-16 09:35:00,47.4,47.41,47.26,47.29,12200.0,30.0224,30.0288,29.9337,29.9527,12200.0
2006-11-16 09:40:00,47.26,47.3,47.22,47.27,16900.0,29.9337,29.9591,29.9084,29.9401,16900.0
2006-11-16 09:45:00,47.28,47.34,47.26,47.32,4700.0,29.9464,29.9844,29.9337,29.9717,4700.0
2006-11-16 09:50:00,47.32,47.4,47.3,47.33,21400.0,29.9717,30.0224,29.9591,29.9781,21400.0
2006-11-16 09:55:00,47.34,47.35,47.27,47.3,29700.0,29.9844,29.9907,29.9401,29.9591,29700.0
2006-11-16 10:00:00,47.29,47.29,47.12,47.15,58600.0,29.9527,29.9527,29.8451,29.8641,58600.0
2006-11-16 10:05:00,47.16,47.2,47.14,47.18,27600.0,29.8704,29.8957,29.8577,29.8831,27600.0
2006-11-16 10:10:00,47.19,47.19,47.13,47.13,29500.0,29.8894,29.8894,29.8514,29.8514,29500.0
2006-11-16 10:15:00,47.13,47.16,47.12,47.13,48700.0,29.8514,29.8704,29.8451,29.8514,48700.0
2006-11-16 10:20:00,47.12,47.15,47.11,47.15,40500.0,29.8451,29.8641,29.8387,29.8641,40500.0
2006-11-16 10:25:00,47.15,47.15,47.09,47.09,19200.0,29.8641,29.8641,29.8261,29.8261,19200.0
2006-11-16 10:30:00,47.09,47.15,47.07,47.15,17400.0,29.8261,29.8641,29.8134,29.8641,17400.0
2006-11-16 10:35:00,47.15,47.18,47.11,47.13,18700.0,29.8641,29.8831,29.8387,29.8514,18700.0
2006-11-16 10:40:00,47.11,47.15,47.05,47.07,29500.0,29.8387,29.8641,29.8007,29.8134,29500.0
2006-11-16 10:45:00,47.08,47.12,47.02,47.04,21500.0,29.8197,29.8451,29.7817,29.7944,21500.0
2006-11-16 10:50:00,47.04,47.06,47.02,47.05,23400.0,29.7944,29.8071,29.7817,29.8007,23400.0
2006-11-16 10:55:00,47.03,47.08,47.02,47.03,14100.0,29.7881,29.8197,29.7817,29.7881,14100.0
2006-11-16 11:00:00,47.03,47.09,47.02,47.06,25600.0,29.7881,29.8261,29.7817,29.8071,25600.0
2006-11-16 11:05:00,47.07,47.11,47.06,47.07,5600.0,29.8134,29.8387,29.8071,29.8134,5600.0
2006-11-16 11:10:00,47.07,47.07,47.03,47.03,16700.0,29.8134,29.8134,29.7881,29.7881,16700.0
2006-11-16 11:15:00,47.04,47.05,47.01,47.02,28000.0,29.7944,29.8007,29.7754,29.7817,28000.0
2006-11-16 11:20:00,47.02,47.04,47.01,47.03,20100.0,29.7817,29.7944,29.7754,29.7881,20100.0
2006-11-16 11:25:00,47.03,47.03,47.01,47.02,11800.0,29.7881,29.7881,29.7754,29.7817,11800.0
2006-11-16 11:30:00,47.02,47.03,47.0,47.03,15300.0,29.7817,29.7881,29.7691,29.7881,15300.0
2006-11-16 11:35:00,47.03,47.05,46.99,47.05,30200.0,29.7881,29.8007,29.7627,29.8007,30200.0
2006-11-16 11:40:00,47.04,47.05,47.0,47.02,12700.0,29.7944,29.8007,29.7691,29.7817,12700.0
2006-11-16 11:45:00,47.02,47.08,47.01,47.08,34400.0,29.7817,29.8197,29.7754,29.8197,34400.0
2006-11-16 11:50:00,47.08,47.1,47.01,47.01,25200.0,29.8197,29.8324,29.7754,29.7754,25200.0
2006-11-16 11:55:00,47.01,47.05,47.0,47.02,68800.0,29.7754,29.8007,29.7691,29.7817,68800.0
2006-11-16 12:00:00,47.03,47.09,47.03,47.06,18400.0,29.7881,29.8261,29.7881,29.8071,18400.0
2006-11-16 12:05:00,47.04,47.15,47.0,47.12,23500.0,29.7944,29.8641,29.7691,29.8451,23500.0
2006-11-16 12:10:00,47.13,47.14,47.05,47.07,7800.0,29.8514,29.8577,29.8007,29.8134,7800.0
2006-11-16 12:15:00,47.08,47.14,47.05,47.14,10800.0,29.8197,29.8577,29.8007,29.8577,10800.0
2006-11-16 12:20:00,47.12,47.15,47.07,47.1,33200.0,29.8451,29.8641,29.8134,29.8324,33200.0
2006-11-16 12:25:00,47.09,47.12,47.06,47.08,8900.0,29.8261,29.8451,29.8071,29.8197,8900.0
2006-11-16 12:30:00,47.08,47.08,47.03,47.04,5900.0,29.8197,29.8197,29.7881,29.7944,5900.0
2006-11-16 12:35:00,47.04,47.06,47.0,47.0,23100.0,29.7944,29.8071,29.7691,29.7691,23100.0
2006-11-16 12:40:00,47.02,47.02,46.96,46.99,28900.0,29.7817,29.7817,29.7437,29.7627,28900.0
2006-11-16 12:45:00,46.98,47.03,46.97,47.01,26100.0,29.7564,29.7881,29.7501,29.7754,26100.0
2006-11-16 12:50:00,47.0,47.01,46.95,46.98,45800.0,29.7691,29.7754,29.7374,29.7564,45800.0
2006-11-16 12:55:00,46.97,47.0,46.97,47.0,6200.0,29.7501,29.7691,29.7501,29.7691,6200.0
2006-11-16 13:00:00,47.0,47.05,46.99,47.03,24600.0,29.7691,29.8007,29.7627,29.7881,24600.0
2006-11-16 13:05:00,47.03,47.07,47.03,47.07,13700.0,29.7881,29.8134,29.7881,29.8134,13700.0
2006-11-16 13:10:00,47.06,47.07,47.03,47.05,13300.0,29.8071,29.8134,29.7881,29.8007,13300.0
2006-11-16 13:15:00,47.05,47.06,47.04,47.06,4700.0,29.8007,29.8071,29.7944,29.8071,4700.0
2006-11-16 13:20:00,47.06,47.08,47.05,47.06,10700.0,29.8071,29.8197,29.8007,29.8071,10700.0
2006-11-16 13:25:00,47.06,47.08,47.04,47.08,37700.0,29.8071,29.8197,29.7944,29.8197,37700.0
2006-11-16 13:30:00,47.08,47.14,47.08,47.14,25700.0,29.8197,29.8577,29.8197,29.8577,25700.0
2006-11-16 13:35:00,47.15,47.17,47.13,47.16,22800.0,29.8641,29.8767,29.8514,29.8704,22800.0
2006-11-16 13:40:00,47.16,47.19,47.16,47.19,10400.0,29.8704,29.8894,29.8704,29.8894,10400.0
2006-11-16 13:45:00,47.19,47.28,47.17,47.26,16700.0,29.8894,29.9464,29.8767,29.9337,16700.0
2006-11-16 13:50:00,47.27,47.3,47.26,47.26,16600.0,29.9401,29.9591,29.9337,29.9337,16600.0
2006-11-16 13:55:00,47.25,47.26,47.21,47.21,9100.0,29.9274,29.9337,29.9021,29.9021,9100.0
2006-11-16 14:00:00,47.2,47.21,47.1,47.12,8700.0,29.8957,29.9021,29.8324,29.8451,8700.0
2006-11-16 14:05:00,47.11,47.16,47.11,47.14,27500.0,29.8387,29.8704,29.8387,29.8577,27500.0
2006-11-16 14:10:00,47.14,47.24,47.11,47.24,75200.0,29.8577,29.9211,29.8387,29.9211,75200.0
2006-11-16 14:15:00,47.23,47.26,47.19,47.23,22200.0,29.9147,29.9337,29.8894,29.9147,22200.0
2006-11-16 14:20:00,47.23,47.23,47.15,47.23,23200.0,29.9147,29.9147,29.8641,29.9147,23200.0
2006-11-16 14:25:00,47.24,47.25,47.18,47.2,68800.0,29.9211,29.9274,29.8831,29.8957,68800.0
2006-11-16 14:30:00,47.21,47.21,47.08,47.08,32100.0,29.9021,29.9021,29.8197,29.8197,32100.0
2006-11-16 14:35:00,47.08,47.12,47.07,47.09,41900.0,29.8197,29.8451,29.8134,29.8261,41900.0
2006-11-16 14:40:00,47.09,47.1,47.05,47.05,23400.0,29.8261,29.8324,29.8007,29.8007,23400.0
2006-11-16 14:45:00,47.05,47.11,47.05,47.09,11400.0,29.8007,29.8387,29.8007,29.8261,11400.0
2006-11-16 14:50:00,47.09,47.12,47.06,47.08,13100.0,29.8261,29.8451,29.8071,29.8197,13100.0
2006-11-16 14:55:00,47.09,47.12,47.07,47.1,15300.0,29.8261,29.8451,29.8134,29.8324,15300.0
2006-11-16 15:00:00,47.09,47.17,47.09,47.17,26600.0,29.8261,29.8767,29.8261,29.8767,26600.0
2006-11-16 15:05:00,47.16,47.2,47.13,47.15,17100.0,29.8704,29.8957,29.8514,29.8641,17100.0
2006-11-16 15:10:00,47.15,47.27,47.15,47.27,26300.0,29.8641,29.9401,29.8641,29.9401,26300.0
2006-11-16 15:15:00,47.27,47.37,47.25,47.33,38300.0,29.9401,30.0034,29.9274,29.9781,38300.0
2006-11-16 15:20:00,47.31,47.33,47.28,47.3,29400.0,29.9654,29.9781,29.9464,29.9591,29400.0
2006-11-16 15:25:00,47.31,47.32,47.27,47.27,21100.0,29.9654,29.9717,29.9401,29.9401,21100.0
2006-11-16 15:30:00,47.27,47.28,47.23,47.25,26500.0,29.9401,29.9464,29.9147,29.9274,26500.0
2006-11-16 15:35:00,47.25,47.34,47.25,47.33,20100.0,29.9274,29.9844,29.9274,29.9781,20100.0
2006-11-16 15:40:00,47.33,47.33,47.27,47.28,16700.0,29.9781,29.9781,29.9401,29.9464,16700.0
2006-11-16 15:45:00,47.28,47.3,47.25,47.26,24600.0,29.9464,29.9591,29.9274,29.9337,24600.0
2006-11-16 15:50:00,47.25,47.28,47.24,47.25,24100.0,29.9274,29.9464,29.9211,29.9274,24100.0
2006-11-16 15:55:00,47.25,47.26,47.22,47.25,16100.0,29.9274,29.9337,29.9084,29.9274,16100.0
2006-11-17 09:30:00,47.0,47.06,46.99,47.01,228400.0,29.7691,29.8071,29.7627,29.7754,228400.0
2006-11-17 09:35:00,47.0,47.07,46.88,46.88,32000.0,29.7691,29.8134,29.6931,29.6931,32000.0
2006-11-17 09:40:00,46.88,46.98,46.87,46.89,42800.0,29.6931,29.7564,29.6867,29.6994,42800.0
2006-11-17 09:45:00,46.89,46.91,46.83,46.85,35400.0,29.6994,29.7121,29.6614,29.6741,35400.0
2006-11-17 09:50:00,46.86,46.93,46.82,46.88,21800.0,29.6804,29.7247,29.6551,29.6931,21800.0
2006-11-17 09:55:00,46.87,46.95,46.87,46.95,15300.0,29.6867,29.7374,29.6867,29.7374,15300.0
2006-11-17 10:00:00,46.93,46.97,46.91,46.94,22700.0,29.7247,29.7501,29.7121,29.7311,22700.0
2006-11-17 10:05:00,46.95,46.98,46.94,46.97,18700.0,29.7374,29.7564,29.7311,29.7501,18700.0
2006-11-17 10:10:00,46.97,46.97,46.87,46.91,30000.0,29.7501,29.7501,29.6867,29.7121,30000.0
2006-11-17 10:15:00,46.9,46.98,46.9,46.91,17300.0,29.7057,29.7564,29.7057,29.7121,17300.0
2006-11-17 10:20:00,46.9,46.96,46.89,46.95,25000.0,29.7057,29.7437,29.6994,29.7374,25000.0
2006-11-17 10:25:00,46.96,46.96,46.89,46.91,18900.0,29.7437,29.7437,29.6994,29.7121,18900.0
2006-11-17 10:30:00,46.92,46.92,46.87,46.91,27300.0,29.7184,29.7184,29.6867,29.7121,27300.0
2006-11-17 10:35:00,46.91,46.93,46.88,46.92,18300.0,29.7121,29.7247,29.6931,29.7184,18300.0
2006-11-17 10:40:00,46.92,47.0,46.92,46.98,11500.0,29.7184,29.7691,29.7184,29.7564,11500.0
2006-11-17 10:45:00,46.98,47.0,46.96,47.0,39500.0,29.7564,29.7691,29.7437,29.7691,39500.0
2006-11-17 10:50:00,46.99,47.0,46.95,46.96,79600.0,29.7627,29.7691,29.7374,29.7437,79600.0
2006-11-17 10:55:00,46.97,47.0,46.95,46.96,339200.0,29.7501,29.7691,29.7374,29.7437,339200.0
2006-11-17 11:00:00,46.96,46.98,46.9,46.91,34700.0,29.7437,29.7564,29.7057,29.7121,34700.0
2006-11-17 11:05:00,46.92,46.97,46.91,46.95,29000.0,29.7184,29.7501,29.7121,29.7374,29000.0
2006-11-17 11:10:00,46.96,46.99,46.95,46.96,23500.0,29.7437,29.7627,29.7374,29.7437,23500.0
2006-11-17 11:15:00,46.96,47.02,46.94,46.97,94400.0,29.7437,29.7817,29.7311,29.7501,94400.0
2006-11-17 11:20:00,46.97,46.98,46.95,46.96,24600.0,29.7501,29.7564,29.7374,29.7437,24600.0
2006-11-17 11:25:00,46.96,46.97,46.95,46.95,24000.0,29.7437,29.7501,29.7374,29.7374,24000.0
2006-11-17 11:30:00,46.95,46.96,46.93,46.94,30500.0,29.7374,29.7437,29.7247,29.7311,30500.0
2006-11-17 11:35:00,46.94,46.94,46.89,46.91,17400.0,29.7311,29.7311,29.6994,29.7121,17400.0
2006-11-17 11:40:00,46.9,46.9,46.88,46.88,14200.0,29.7057,29.7057,29.6931,29.6931,14200.0
2006-11-17 11:45:00,46.88,46.89,46.87,46.88,15900.0,29.6931,29.6994,29.6867,29.6931,15900.0
2006-11-17 11:50:00,46.89,46.94,46.88,46.92,15200.0,29.6994,29.7311,29.6931,29.7184,15200.0
2006-11-17 11:55:00,46.92,46.92,46.87,46.91,16600.0,29.7184,29.7184,29.6867,29.7121,16600.0
2006-11-17 12:00:00,46.91,46.92,46.89,46.9,18900.0,29.7121,29.7184,29.6994,29.7057,18900.0
2006-11-17 12:05:00,46.89,46.96,46.89,46.96,22800.0,29.6994,29.7437,29.6994,29.7437,22800.0
2006-11-17 12:10:00,46.97,47.03,46.95,46.95,27000.0,29.7501,29.7881,29.7374,29.7374,27000.0
2006-11-17 12:15:00,46.94,46.95,46.92,46.94,13700.0,29.7311,29.7374,29.7184,29.7311,13700.0
2006-11-17 12:20:00,46.94,46.94,46.91,46.92,14200.0,29.7311,29.7311,29.7121,29.7184,14200.0
2006-11-17 12:25:00,46.94,46.94,46.92,46.92,8800.0,29.7311,29.7311,29.7184,29.7184,8800.0
2006-11-17 12:30:00,46.92,47.08,46.92,47.08,20700.0,29.7184,29.8197,29.7184,29.8197,20700.0
2006-11-17 12:35:00,47.07,47.1,47.03,47.06,21900.0,29.8134,29.8324,29.7881,29.8071,21900.0
2006-11-17 12:40:00,47.06,47.06,46.98,47.01,11400.0,29.8071,29.8071,29.7564,29.7754,11400.0
2006-11-17 12:45:00,47.01,47.02,46.99,47.0,8600.0,29.7754,29.7817,29.7627,29.7691,8600.0
2006-11-17 12:50:00,46.99,47.0,46.92,46.94,14300.0,29.7627,29.7691,29.7184,29.7311,14300.0
2006-11-17 12:55:00,46.94,46.96,46.93,46.95,10400.0,29.7311,29.7437,29.7247,29.7374,10400.0
2006-11-17 13:00:00,46.94,46.94,46.91,46.93,12600.0,29.7311,29.7311,29.7121,29.7247,12600.0
2006-11-17 13:05:00,46.94,46.98,46.93,46.97,9000.0,29.7311,29.7564,29.7247,29.7501,9000.0
2006-11-17 13:10:00,46.97,46.98,46.92,46.92,12700.0,29.7501,29.7564,29.7184,29.7184,12700.0
2006-11-17 13:15:00,46.92,46.94,46.92,46.94,5100.0,29.7184,29.7311,29.7184,29.7311,5100.0
2006-11-17 13:20:00,46.94,46.96,46.94,46.95,8500.0,29.7311,29.7437,29.7311,29.7374,8500.0
2006-11-17 13:25:00,46.95,46.96,46.93,46.94,11700.0,29.7374,29.7437,29.7247,29.7311,11700.0
2006-11-17 13:30:00,46.94,46.96,46.92,46.96,13300.0,29.7311,29.7437,29.7184,29.7437,13300.0
2006-11-17 13:35:00,46.96,46.96,46.9,46.9,14500.0,29.7437,29.7437,29.7057,29.7057,14500.0
2006-11-17 13:40:00,46.9,46.95,46.9,46.95,9500.0,29.7057,29.7374,29.7057,29.7374,9500.0
2006-11-17 13:45:00,46.96,46.96,46.93,46.94,12600.0,29.7437,29.7437,29.7247,29.7311,12600.0
2006-11-17 13:50:00,46.95,46.95,46.93,46.93,9900.0,29.7374,29.7374,29.7247,29.7247,9900.0
2006-11-17 13:55:00,46.93,46.95,46.93,46.94,9500.0,29.7247,29.7374,29.7247,29.7311,9500.0
2006-11-17 14:00:00,46.95,46.95,46.88,46.92,15700.0,29.7374,29.7374,29.6931,29.7184,15700.0
2006-11-17 14:05:00,46.92,46.92,46.82,46.83,19300.0,29.7184,29.7184,29.6551,29.6614,19300.0
2006-11-17 14:10:00,46.83,46.91,46.82,46.9,26500.0,29.6614,29.7121,29.6551,29.7057,26500.0
2006-11-17 14:15:00,46.9,46.97,46.9,46.95,16900.0,29.7057,29.7501,29.7057,29.7374,16900.0
2006-11-17 14:20:00,46.95,46.96,46.93,46.96,11400.0,29.7374,29.7437,29.7247,29.7437,11400.0
2006-11-17 14:25:00,46.96,47.01,46.96,47.01,15600.0,29.7437,29.7754,29.7437,29.7754,15600.0
2006-11-17 14:30:00,47.01,47.09,47.0,47.09,17500.0,29.7754,29.8261,29.7691,29.8261,17500.0
2006-11-17 14:35:00,47.09,47.1,47.08,47.09,11300.0,29.8261,29.8324,29.8197,29.8261,11300.0
2006-11-17 14:40:00,47.09,47.16,47.07,47.14,35800.0,29.8261,29.8704,29.8134,29.8577,35800.0
2006-11-17 14:45:00,47.15,47.2,47.14,47.17,15700.0,29.8641,29.8957,29.8577,29.8767,15700.0
2006-11-17 14:50:00,47.18,47.18,47.11,47.12,20400.0,29.8831,29.8831,29.8387,29.8451,20400.0
2006-11-17 14:55:00,47.13,47.13,47.08,47.12,16700.0,29.8514,29.8514,29.8197,29.8451,16700.0
2006-11-17 15:00:00,47.12,47.25,47.12,47.12,35300.0,29.8451,29.9274,29.8451,29.8451,35300.0
2006-11-17 15:05:00,47.11,47.12,47.08,47.12,12300.0,29.8387,29.8451,29.8197,29.8451,12300.0
2006-11-17 15:10:00,47.13,47.13,47.02,47.06,27300.0,29.8514,29.8514,29.7817,29.8071,27300.0
2006-11-17 15:15:00,47.06,47.08,47.0,47.03,24500.0,29.8071,29.8197,29.7691,29.7881,24500.0
2006-11-17 15:20:00,47.04,47.07,47.03,47.04,15700.0,29.7944,29.8134,29.7881,29.7944,15700.0
2006-11-17 15:25:00,47.04,47.1,47.03,47.09,24500.0,29.7944,29.8324,29.7881,29.8261,24500.0
2006-11-17 15:30:00,47.1,47.14,47.07,47.12,21600.0,29.8324,29.8577,29.8134,29.8451,21600.0
2006-11-17 15:35:00,47.12,47.15,47.12,47.13,16000.0,29.8451,29.8641,29.8451,29.8514,16000.0
2006-11-17 15:40:00,47.13,47.14,47.08,47.09,19900.0,29.8514,29.8577,29.8197,29.8261,19900.0
2006-11-17 15:45:00,47.09,47.15,47.08,47.13,43100.0,29.8261,29.8641,29.8197,29.8514,43100.0
2006-11-17 15:50:00,47.13,47.13,47.07,47.08,37800.0,29.8514,29.8514,29.8134,29.8197,37800.0
2006-11-17 15:55:00,47.08,47.11,47.07,47.1,108100.0,29.8197,29.8387,29.8134,29.8324,108100.0
2006-11-20 09:30:00,47.85,47.85,47.05,47.11,18100.0,30.3074,30.3074,29.8007,29.8387,18100.0
2006-11-20 09:35:00,47.12,47.16,46.96,46.96,13000.0,29.8451,29.8704,29.7437,29.7437,13000.0
2006-11-20 09:40:00,46.98,47.01,46.85,46.97,15100.0,29.7564,29.7754,29.6741,29.7501,15100.0
2006-11-20 09:45:00,46.94,46.98,46.85,46.93,10000.0,29.7311,29.7564,29.6741,29.7247,10000.0
2006-11-20 09:50:00,46.92,47.01,46.88,46.98,7600.0,29.7184,29.7754,29.6931,29.7564,7600.0
2006-11-20 09:55:00,47.0,47.0,46.91,46.96,5500.0,29.7691,29.7691,29.7121,29.7437,5500.0
2006-11-20 10:00:00,46.94,47.07,46.94,46.99,11400.0,29.7311,29.8134,29.7311,29.7627,11400.0
2006-11-20 10:05:00,46.99,46.99,46.86,46.96,14200.0,29.7627,29.7627,29.6804,29.7437,14200.0
2006-11-20 10:10:00,46.96,46.96,46.9,46.93,9200.0,29.7437,29.7437,29.7057,29.7247,9200.0
2006-11-20 10:15:00,46.92,47.07,46.91,47.05,13300.0,29.7184,29.8134,29.7121,29.8007,13300.0
2006-11-20 10:20:00,47.04,47.06,47.01,47.04,11900.0,29.7944,29.8071,29.7754,29.7944,11900.0
2006-11-20 10:25:00,47.04,47.04,46.94,46.96,11900.0,29.7944,29.7944,29.7311,29.7437,11900.0
2006-11-20 10:30:00,46.97,47.0,46.94,46.95,22900.0,29.7501,29.7691,29.7311,29.7374,22900.0
2006-11-20 10:35:00,46.97,47.02,46.93,46.99,10400.0,29.7501,29.7817,29.7247,29.7627,10400.0
2006-11-20 10:40:00,46.99,46.99,46.91,46.91,16000.0,29.7627,29.7627,29.7121,29.7121,16000.0
2006-11-20 10:45:00,46.9,46.91,46.86,46.89,13700.0,29.7057,29.7121,29.6804,29.6994,13700.0
2006-11-20 10:50:00,46.89,46.93,46.89,46.92,8100.0,29.6994,29.7247,29.6994,29.7184,8100.0
2006-11-20 10:55:00,46.92,46.95,46.91,46.95,14000.0,29.7184,29.7374,29.7121,29.7374,14000.0
2006-11-20 11:00:00,46.94,46.96,46.85,46.88,18400.0,29.7311,29.7437,29.6741,29.6931,18400.0
2006-11-20 11:05:00,46.89,46.89,46.83,46.87,13700.0,29.6994,29.6994,29.6614,29.6867,13700.0
2006-11-20 11:10:00,46.85,46.87,46.81,46.82,36400.0,29.6741,29.6867,29.6487,29.6551,36400.0
2006-11-20 11:15:00,46.82,46.84,46.79,46.84,11200.0,29.6551,29.6677,29.6361,29.6677,11200.0
2006-11-20 11:20:00,46.84,46.91,46.81,46.91,16800.0,29.6677,29.7121,29.6487,29.7121,16800.0
2006-11-20 11:25:00,46.93,46.94,46.84,46.85,8900.0,29.7247,29.7311,29.6677,29.6741,8900.0
2006-11-20 11:30:00,46.84,46.94,46.82,46.94,15500.0,29.6677,29.7311,29.6551,29.7311,15500.0
2006-11-20 11:35:00,46.93,46.94,46.81,46.81,25200.0,29.7247,29.7311,29.6487,29.6487,25200.0
2006-11-20 11:40:00,46.82,46.82,46.75,46.79,21100.0,29.6551,29.6551,29.6107,29.6361,21100.0
2006-11-20 11:45:00,46.78,46.79,46.74,46.75,16100.0,29.6297,29.6361,29.6044,29.6107,16100.0
2006-11-20 11:50:00,46.75,46.76,46.72,46.76,28300.0,29.6107,29.6171,29.5917,29.6171,28300.0
2006-11-20 11:55:00,46.76,46.8,46.76,46.79,10600.0,29.6171,29.6424,29.6171,29.6361,10600.0
2006-11-20 12:00:00,46.78,46.8,46.72,46.8,47200.0,29.6297,29.6424,29.5917,29.6424,47200.0
2006-11-20 12:05:00,46.8,46.81,46.79,46.81,11800.0,29.6424,29.6487,29.6361,29.6487,11800.0
2006-11-20 12:10:00,46.81,46.85,46.8,46.85,14300.0,29.6487,29.6741,29.6424,29.6741,14300.0
2006-11-20 12:15:00,46.86,46.89,46.85,46.87,15700.0,29.6804,29.6994,29.6741,29.6867,15700.0
2006-11-20 12:20:00,46.87,46.88,46.83,46.83,9900.0,29.6867,29.6931,29.6614,29.6614,9900.0
2006-11-20 12:25:00,46.82,46.88,46.82,46.88,15800.0,29.6551,29.6931,29.6551,29.6931,15800.0
2006-11-20 12:30:00,46.87,46.88,46.82,46.82,17000.0,29.6867,29.6931,29.6551,29.6551,17000.0
2006-11-20 12:35:00,46.82,46.82,46.76,46.76,53200.0,29.6551,29.6551,29.6171,29.6171,53200.0
2006-11-20 12:40:00,46.77,46.8,46.77,46.78,16900.0,29.6234,29.6424,29.6234,29.6297,16900.0
2006-11-20 12:45:00,46.78,46.78,46.76,46.77,8700.0,29.6297,29.6297,29.6171,29.6234,8700.0
2006-11-20 12:50:00,46.78,46.78,46.75,46.76,39200.0,29.6297,29.6297,29.6107,29.6171,39200.0
2006-11-20 12:55:00,46.76,46.8,46.75,46.78,17300.0,29.6171,29.6424,29.6107,29.6297,17300.0
2006-11-20 13:00:00,46.78,46.81,46.75,46.81,30900.0,29.6297,29.6487,29.6107,29.6487,30900.0
2006-11-20 13:05:00,46.79,46.8,46.77,46.78,9900.0,29.6361,29.6424,29.6234,29.6297,9900.0
2006-11-20 13:10:00,46.78,46.82,46.76,46.76,13100.0,29.6297,29.6551,29.6171,29.6171,13100.0
2006-11-20 13:15:00,46.76,46.78,46.71,46.72,12500.0,29.6171,29.6297,29.5854,29.5917,12500.0
2006-11-20 13:20:00,46.73,46.76,46.73,46.74,13400.0,29.5981,29.6171,29.5981,29.6044,13400.0
2006-11-20 13:25:00,46.74,46.74,46.72,46.72,22200.0,29.6044,29.6044,29.5917,29.5917,22200.0
2006-11-20 13:30:00,46.72,46.73,46.69,46.71,26700.0,29.5917,29.5981,29.5727,29.5854,26700.0
2006-11-20 13:35:00,46.71,46.73,46.71,46.71,17200.0,29.5854,29.5981,29.5854,29.5854,17200.0
2006-11-20 13:40:00,46.71,46.71,46.69,46.7,25500.0,29.5854,29.5854,29.5727,29.579,25500.0
2006-11-20 13:45:00,46.7,46.71,46.7,46.71,19600.0,29.579,29.5854,29.579,29.5854,19600.0
2006-11-20 13:50:00,46.7,46.73,46.68,46.69,26600.0,29.579,29.5981,29.5664,29.5727,26600.0
2006-11-20 13:55:00,46.68,46.69,46.66,46.69,9900.0,29.5664,29.5727,29.5537,29.5727,9900.0
2006-11-20 14:00:00,46.7,46.71,46.67,46.67,35500.0,29.579,29.5854,29.56,29.56,35500.0
2006-11-20 14:05:00,46.67,46.7,46.66,46.66,10500.0,29.56,29.579,29.5537,29.5537,10500.0
2006-11-20 14:10:00,46.66,46.7,46.64,46.69,36400.0,29.5537,29.579,29.541,29.5727,36400.0
2006-11-20 14:15:00,46.68,46.68,46.6,46.6,21200.0,29.5664,29.5664,29.5157,29.5157,21200.0
2006-11-20 14:20:00,46.6,46.6,46.53,46.56,14800.0,29.5157,29.5157,29.4714,29.4904,14800.0
2006-11-20 14:25:00,46.56,46.59,46.5,46.54,45100.0,29.4904,29.5094,29.4524,29.4777,45100.0
2006-11-20 14:30:00,46.55,46.57,46.53,46.53,92700.0,29.484,29.4967,29.4714,29.4714,92700.0
2006-11-20 14:35:00,46.53,46.59,46.5,46.57,38700.0,29.4714,29.5094,29.4524,29.4967,38700.0
2006-11-20 14:40:00,46.58,46.59,46.52,46.53,33600.0,29.503,29.5094,29.465,29.4714,33600.0
2006-11-20 14:45:00,46.55,46.55,46.5,46.54,60700.0,29.484,29.484,29.4524,29.4777,60700.0
2006-11-20 14:50:00,46.54,46.56,46.5,46.5,46400.0,29.4777,29.4904,29.4524,29.4524,46400.0
2006-11-20 14:55:00,46.5,46.52,46.48,46.5,35800.0,29.4524,29.465,29.4397,29.4524,35800.0
2006-11-20 15:00:00,46.5,46.5,46.46,46.48,27000.0,29.4524,29.4524,29.427,29.4397,27000.0
2006-11-20 15:05:00,46.47,46.48,46.45,46.46,27300.0,29.4334,29.4397,29.4207,29.427,27300.0
2006-11-20 15:10:00,46.46,46.49,46.46,46.48,17600.0,29.427,29.446,29.427,29.4397,17600.0
2006-11-20 15:15:00,46.49,46.55,46.47,46.55,23300.0,29.446,29.484,29.4334,29.484,23300.0
2006-11-20 15:20:00,46.55,46.58,46.51,46.53,36900.0,29.484,29.503,29.4587,29.4714,36900.0
2006-11-20 15:25:00,46.53,46.57,46.46,46.48,46900.0,29.4714,29.4967,29.427,29.4397,46900.0
2006-11-20 15:30:00,46.48,46.5,46.48,46.49,41300.0,29.4397,29.4524,29.4397,29.446,41300.0
2006-11-20 15:35:00,46.5,46.55,46.48,46.55,36900.0,29.4524,29.484,29.4397,29.484,36900.0
2006-11-20 15:40:00,46.53,46.55,46.51,46.54,37500.0,29.4714,29.484,29.4587,29.4777,37500.0
2006-11-20 15:45:00,46.54,46.55,46.45,46.49,71300.0,29.4777,29.484,29.4207,29.446,71300.0
2006-11-20 15:50:00,46.49,46.5,46.47,46.49,33200.0,29.446,29.4524,29.4334,29.446,33200.0
2006-11-20 15:55:00,46.5,46.5,46.48,46.5,43400.0,29.4524,29.4524,29.4397,29.4524,43400.0
2006-11-21 09:30:00,46.4,46.5,46.4,46.5,39900.0,29.389,29.4524,29.389,29.4524,39900.0
2006-11-21 09:35:00,46.5,46.5,46.42,46.46,27700.0,29.4524,29.4524,29.4017,29.427,27700.0
2006-11-21 09:40:00,46.46,46.48,46.3,46.33,26200.0,29.427,29.4397,29.3257,29.3447,26200.0
2006-11-21 09:45:00,46.35,46.37,46.26,46.26,37200.0,29.3574,29.37,29.3004,29.3004,37200.0
2006-11-21 09:50:00,46.27,46.37,46.26,46.34,44300.0,29.3067,29.37,29.3004,29.351,44300.0
2006-11-21 09:55:00,46.34,46.35,46.24,46.32,47000.0,29.351,29.3574,29.2877,29.3384,47000.0
2006-11-21 10:00:00,46.32,46.35,46.28,46.32,24500.0,29.3384,29.3574,29.313,29.3384,24500.0
2006-11-21 10:05:00,46.33,46.35,46.27,46.32,27300.0,29.3447,29.3574,29.3067,29.3384,27300.0
2006-11-21 10:10:00,46.33,46.35,46.28,46.33,28500.0,29.3447,29.3574,29.313,29.3447,28500.0
2006-11-21 10:15:00,46.32,46.43,46.3,46.42,30000.0,29.3384,29.408,29.3257,29.4017,30000.0
2006-11-21 10:20:00,46.43,46.48,46.42,46.47,33400.0,29.408,29.4397,29.4017,29.4334,33400.0
2006-11-21 10:25:00,46.47,46.47,46.37,46.41,33800.0,29.4334,29.4334,29.37,29.3954,33800.0
2006-11-21 10:30:00,46.4,46.45,46.39,46.43,35700.0,29.389,29.4207,29.3827,29.408,35700.0
2006-11-21 10:35:00,46.43,46.44,46.37,46.37,22800.0,29.408,29.4144,29.37,29.37,22800.0
2006-11-21 10:40:00,46.37,46.45,46.37,46.44,21300.0,29.37,29.4207,29.37,29.4144,21300.0
2006-11-21 10:45:00,46.45,46.49,46.45,46.48,12000.0,29.4207,29.446,29.4207,29.4397,12000.0
2006-11-21 10:50:00,46.48,46.49,46.44,46.45,12300.0,29.4397,29.446,29.4144,29.4207,12300.0
2006-11-21 10:55:00,46.44,46.46,46.37,46.43,26700.0,29.4144,29.427,29.37,29.408,26700.0
2006-11-21 11:00:00,46.43,46.44,46.42,46.44,9400.0,29.408,29.4144,29.4017,29.4144,9400.0
2006-11-21 11:05:00,46.43,46.45,46.38,46.42,19900.0,29.408,29.4207,29.3764,29.4017,19900.0
2006-11-21 11:10:00,46.42,46.45,46.42,46.45,17600.0,29.4017,29.4207,29.4017,29.4207,17600.0
2006-11-21 11:15:00,46.45,46.49,46.44,46.49,37700.0,29.4207,29.446,29.4144,29.446,37700.0
2006-11-21 11:20:00,46.48,46.48,46.47,46.48,31400.0,29.4397,29.4397,29.4334,29.4397,31400.0
2006-11-21 11:25:00,46.48,46.5,46.42,46.5,74900.0,29.4397,29.4524,29.4017,29.4524,74900.0
2006-11-21 11:30:00,46.49,46.49,46.44,46.45,253800.0,29.446,29.446,29.4144,29.4207,253800.0
2006-11-21 11:35:00,46.45,46.53,46.45,46.5,30700.0,29.4207,29.4714,29.4207,29.4524,30700.0
2006-11-21 11:40:00,46.5,46.51,46.45,46.47,54800.0,29.4524,29.4587,29.4207,29.4334,54800.0
2006-11-21 11:45:00,46.47,46.5,46.45,46.49,28000.0,29.4334,29.4524,29.4207,29.446,28000.0
2006-11-21 11:50:00,46.5,46.58,46.5,46.58,19700.0,29.4524,29.503,29.4524,29.503,19700.0
2006-11-21 11:55:00,46.59,46.61,46.56,46.6,16700.0,29.5094,29.522,29.4904,29.5157,16700.0
2006-11-21 12:00:00,46.6,46.71,46.6,46.71,14200.0,29.5157,29.5854,29.5157,29.5854,14200.0
2006-11-21 12:05:00,46.71,46.79,46.71,46.78,1386600.0,29.5854,29.6361,29.5854,29.6297,1386600.0
2006-11-21 12:10:00,46.79,46.84,46.79,46.82,34400.0,29.6361,29.6677,29.6361,29.6551,34400.0
2006-11-21 12:15:00,46.82,46.86,46.81,46.85,68100.0,29.6551,29.6804,29.6487,29.6741,68100.0
2006-11-21 12:20:00,46.84,46.89,46.82,46.84,18300.0,29.6677,29.6994,29.6551,29.6677,18300.0
2006-11-21 12:25:00,46.84,46.85,46.81,46.84,19100.0,29.6677,29.6741,29.6487,29.6677,19100.0
2006-11-21 12:30:00,46.84,46.88,46.84,46.88,19300.0,29.6677,29.6931,29.6677,29.6931,19300.0
2006-11-21 12:35:00,46.88,46.9,46.86,46.87,16400.0,29.6931,29.7057,29.6804,29.6867,16400.0
2006-11-21 12:40:00,46.88,46.88,46.8,46.81,78900.0,29.6931,29.6931,29.6424,29.6487,78900.0
2006-11-21 12:45:00,46.8,46.81,46.78,46.78,6000.0,29.6424,29.6487,29.6297,29.6297,6000.0
2006-11-21 12:50:00,46.77,46.79,46.77,46.79,13100.0,29.6234,29.6361,29.6234,29.6361,13100.0
2006-11-21 12:55:00,46.79,46.82,46.79,46.82,15900.0,29.6361,29.6551,29.6361,29.6551,15900.0
2006-11-21 13:00:00,46.82,46.83,46.82,46.83,9500.0,29.6551,29.6614,29.6551,29.6614,9500.0
2006-11-21 13:05:00,46.82,46.85,46.82,46.84,21700.0,29.6551,29.6741,29.6551,29.6677,21700.0
2006-11-21 13:10:00,46.85,46.87,46.84,46.87,18600.0,29.6741,29.6867,29.6677,29.6867,18600.0
2006-11-21 13:15:00,46.87,46.9,46.87,46.88,15400.0,29.6867,29.7057,29.6867,29.6931,15400.0
2006-11-21 13:20:00,46.88,46.9,46.86,46.88,19900.0,29.6931,29.7057,29.6804,29.6931,19900.0
2006-11-21 13:25:00,46.87,46.9,46.87,46.89,8500.0,29.6867,29.7057,29.6867,29.6994,8500.0
2006-11-21 13:30:00,46.9,46.98,46.9,46.96,20200.0,29.7057,29.7564,29.7057,29.7437,20200.0
2006-11-21 13:35:00,46.96,47.0,46.96,46.99,10700.0,29.7437,29.7691,29.7437,29.7627,10700.0
2006-11-21 13:40:00,46.99,47.02,46.99,47.02,35700.0,29.7627,29.7817,29.7627,29.7817,35700.0
2006-11-21 13:45:00,47.01,47.06,47.01,47.05,23400.0,29.7754,29.8071,29.7754,29.8007,23400.0
2006-11-21 13:50:00,47.05,47.09,47.05,47.09,15200.0,29.8007,29.8261,29.8007,29.8261,15200.0
2006-11-21 13:55:00,47.08,47.09,47.01,47.01,22800.0,29.8197,29.8261,29.7754,29.7754,22800.0
2006-11-21 14:00:00,47.0,47.01,46.95,47.0,15300.0,29.7691,29.7754,29.7374,29.7691,15300.0
2006-11-21 14:05:00,47.0,47.02,46.96,47.02,19600.0,29.7691,29.7817,29.7437,29.7817,19600.0
2006-11-21 14:10:00,47.03,47.04,47.01,47.03,12700.0,29.7881,29.7944,29.7754,29.7881,12700.0
2006-11-21 14:15:00,47.03,47.04,47.0,47.0,21900.0,29.7881,29.7944,29.7691,29.7691,21900.0
2006-11-21 14:20:00,47.0,47.06,46.99,47.06,27600.0,29.7691,29.8071,29.7627,29.8071,27600.0
2006-11-21 14:25:00,47.06,47.11,47.05,47.1,27200.0,29.8071,29.8387,29.8007,29.8324,27200.0
2006-11-21 14:30:00,47.1,47.14,47.09,47.13,19900.0,29.8324,29.8577,29.8261,29.8514,19900.0
2006-11-21 14:35:00,47.13,47.17,47.13,47.14,23000.0,29.8514,29.8767,29.8514,29.8577,23000.0
2006-11-21 14:40:00,47.14,47.17,47.12,47.16,17500.0,29.8577,29.8767,29.8451,29.8704,17500.0
2006-11-21 14:45:00,47.17,47.2,47.14,47.2,17900.0,29.8767,29.8957,29.8577,29.8957,17900.0
2006-11-21 14:50:00,47.19,47.23,47.19,47.23,15100.0,29.8894,29.9147,29.8894,29.9147,15100.0
2006-11-21 14:55:00,47.22,47.25,47.1,47.11,29100.0,29.9084,29.9274,29.8324,29.8387,29100.0
2006-11-21 15:00:00,47.1,47.1,47.05,47.1,16500.0,29.8324,29.8324,29.8007,29.8324,16500.0
2006-11-21 15:05:00,47.1,47.16,47.1,47.16,21300.0,29.8324,29.8704,29.8324,29.8704,21300.0
2006-11-21 15:10:00,47.16,47.18,47.14,47.15,13600.0,29.8704,29.8831,29.8577,29.8641,13600.0
2006-11-21 15:15:00,47.15,47.16,47.12,47.13,12000.0,29.8641,29.8704,29.8451,29.8514,12000.0
2006-11-21 15:20:00,47.13,47.13,47.04,47.08,23200.0,29.8514,29.8514,29.7944,29.8197,23200.0
2006-11-21 15:25:00,47.08,47.13,47.07,47.12,22300.0,29.8197,29.8514,29.8134,29.8451,22300.0
2006-11-21 15:30:00,47.11,47.15,47.1,47.11,21400.0,29.8387,29.8641,29.8324,29.8387,21400.0
2006-11-21 15:35:00,47.1,47.11,47.03,47.05,53800.0,29.8324,29.8387,29.7881,29.8007,53800.0
2006-11-21 15:40:00,47.05,47.09,47.03,47.03,26400.0,29.8007,29.8261,29.7881,29.7881,26400.0
2006-11-21 15:45:00,47.04,47.05,46.95,46.99,37800.0,29.7944,29.8007,29.7374,29.7627,37800.0
2006-11-21 15:50:00,46.97,47.05,46.97,47.04,33500.0,29.7501,29.8007,29.7501,29.7944,33500.0
2006-11-21 15:55:00,47.04,47.1,47.02,47.02,45800.0,29.7944,29.8324,29.7817,29.7817,45800.0
2006-11-22 09:30:00,47.06,47.09,46.93,47.01,32000.0,29.8071,29.8261,29.7247,29.7754,32000.0
2006-11-22 09:35:00,46.99,47.33,46.98,47.33,17000.0,29.7627,29.9781,29.7564,29.9781,17000.0
2006-11-22 09:40:00,47.33,47.38,47.28,47.33,17600.0,29.9781,30.0098,29.9464,29.9781,17600.0
2006-11-22 09:45:00,47.32,47.34,47.3,47.33,15700.0,29.9717,29.9844,29.9591,29.9781,15700.0
2006-11-22 09:50:00,47.33,47.33,47.21,47.26,12100.0,29.9781,29.9781,29.9021,29.9337,12100.0
2006-11-22 09:55:00,47.25,47.28,47.2,47.28,11600.0,29.9274,29.9464,29.8957,29.9464,11600.0
2006-11-22 10:00:00,47.28,47.35,47.26,47.32,24900.0,29.9464,29.9907,29.9337,29.9717,24900.0
2006-11-22 10:05:00,47.32,47.32,47.21,47.28,21000.0,29.9717,29.9717,29.9021,29.9464,21000.0
2006-11-22 10:10:00,47.28,47.35,47.26,47.31,46000.0,29.9464,29.9907,29.9337,29.9654,46000.0
2006-11-22 10:15:00,47.31,47.33,47.25,47.31,49400.0,29.9654,29.9781,29.9274,29.9654,49400.0
2006-11-22 10:20:00,47.29,47.32,47.27,47.32,15200.0,29.9527,29.9717,29.9401,29.9717,15200.0
2006-11-22 10:25:00,47.31,47.31,47.26,47.27,14800.0,29.9654,29.9654,29.9337,29.9401,14800.0
2006-11-22 10:30:00,47.28,47.34,47.21,47.33,21400.0,29.9464,29.9844,29.9021,29.9781,21400.0
2006-11-22 10:35:00,47.32,47.34,47.29,47.3,29800.0,29.9717,29.9844,29.9527,29.9591,29800.0
2006-11-22 10:40:00,47.3,47.34,47.27,47.33,6000.0,29.9591,29.9844,29.9401,29.9781,6000.0
2006-11-22 10:45:00,47.33,47.39,47.33,47.35,15600.0,29.9781,30.0161,29.9781,29.9907,15600.0
2006-11-22 10:50:00,47.35,47.36,47.32,47.36,17400.0,29.9907,29.9971,29.9717,29.9971,17400.0
2006-11-22 10:55:00,47.36,47.42,47.35,47.36,24600.0,29.9971,30.0351,29.9907,29.9971,24600.0
2006-11-22 11:00:00,47.37,47.49,47.34,47.48,28500.0,30.0034,30.0794,29.9844,30.0731,28500.0
2006-11-22 11:05:00,47.47,47.49,47.45,47.47,11200.0,30.0668,30.0794,30.0541,30.0668,11200.0
2006-11-22 11:10:00,47.47,47.48,47.44,47.46,13000.0,30.0668,30.0731,30.0478,30.0604,13000.0
2006-11-22 11:15:00,47.46,47.46,47.43,47.45,9100.0,30.0604,30.0604,30.0414,30.0541,9100.0
2006-11-22 11:20:00,47.44,47.48,47.44,47.46,8500.0,30.0478,30.0731,30.0478,30.0604,8500.0
2006-11-22 11:25:00,47.44,47.45,47.42,47.45,16100.0,30.0478,30.0541,30.0351,30.0541,16100.0
2006-11-22 11:30:00,47.46,47.47,47.44,47.44,7700.0,30.0604,30.0668,30.0478,30.0478,7700.0
2006-11-22 11:35:00,47.44,47.45,47.42,47.43,13000.0,30.0478,30.0541,30.0351,30.0414,13000.0
2006-11-22 11:40:00,47.42,47.49,47.42,47.48,28000.0,30.0351,30.0794,30.0351,30.0731,28000.0
2006-11-22 11:45:00,47.47,47.57,47.45,47.54,89100.0,30.0668,30.1301,30.0541,30.1111,89100.0
2006-11-22 11:50:00,47.54,47.56,47.51,47.51,10700.0,30.1111,30.1238,30.0921,30.0921,10700.0
2006-11-22 11:55:00,47.52,47.52,47.49,47.5,8000.0,30.0984,30.0984,30.0794,30.0858,8000.0
2006-11-22 12:00:00,47.5,47.56,47.47,47.56,24300.0,30.0858,30.1238,30.0668,30.1238,24300.0
2006-11-22 12:05:00,47.56,47.58,47.54,47.54,26100.0,30.1238,30.1364,30.1111,30.1111,26100.0
2006-11-22 12:10:00,47.54,47.56,47.47,47.56,19300.0,30.1111,30.1238,30.0668,30.1238,19300.0
2006-11-22 12:15:00,47.56,47.58,47.51,47.51,22000.0,30.1238,30.1364,30.0921,30.0921,22000.0
2006-11-22 12:20:00,47.51,47.52,47.43,47.44,6500.0,30.0921,30.0984,30.0414,30.0478,6500.0
2006-11-22 12:25:00,47.43,47.44,47.39,47.42,21900.0,30.0414,30.0478,30.0161,30.0351,21900.0
2006-11-22 12:30:00,47.42,47.44,47.4,47.44,3400.0,30.0351,30.0478,30.0224,30.0478,3400.0
2006-11-22 12:35:00,47.43,47.43,47.39,47.39,9300.0,30.0414,30.0414,30.0161,30.0161,9300.0
2006-11-22 12:40:00,47.39,47.43,47.37,47.43,19300.0,30.0161,30.0414,30.0034,30.0414,19300.0
2006-11-22 12:45:00,47.42,47.43,47.39,47.4,21400.0,30.0351,30.0414,30.0161,30.0224,21400.0
2006-11-22 12:50:00,47.4,47.41,47.33,47.41,13500.0,30.0224,30.0288,29.9781,30.0288,13500.0
2006-11-22 12:55:00,47.4,47.41,47.39,47.4,6400.0,30.0224,30.0288,30.0161,30.0224,6400.0
2006-11-22 13:00:00,47.4,47.42,47.4,47.42,3900.0,30.0224,30.0351,30.0224,30.0351,3900.0
2006-11-22 13:05:00,47.41,47.42,47.4,47.4,7000.0,30.0288,30.0351,30.0224,30.0224,7000.0
2006-11-22 13:10:00,47.4,47.41,47.39,47.4,6800.0,30.0224,30.0288,30.0161,30.0224,6800.0
2006-11-22 13:15:00,47.4,47.41,47.37,47.37,14300.0,30.0224,30.0288,30.0034,30.0034,14300.0
2006-11-22 13:20:00,47.38,47.41,47.36,47.4,20800.0,30.0098,30.0288,29.9971,30.0224,20800.0
2006-11-22 13:25:00,47.4,47.41,47.39,47.39,7300.0,30.0224,30.0288,30.0161,30.0161,7300.0
2006-11-22 13:30:00,47.4,47.41,47.39,47.39,14700.0,30.0224,30.0288,30.0161,30.0161,14700.0
2006-11-22 13:35:00,47.39,47.41,47.37,47.38,28100.0,30.0161,30.0288,30.0034,30.0098,28100.0
2006-11-22 13:40:00,47.38,47.41,47.37,47.39,39400.0,30.0098,30.0288,30.0034,30.0161,39400.0
2006-11-22 13:45:00,47.4,47.4,47.37,47.39,15700.0,30.0224,30.0224,30.0034,30.0161,15700.0
2006-11-22 13:50:00,47.38,47.41,47.38,47.39,14700.0,30.0098,30.0288,30.0098,30.0161,14700.0
2006-11-22 13:55:00,47.39,47.4,47.36,47.39,16300.0,30.0161,30.0224,29.9971,30.0161,16300.0
2006-11-22 14:00:00,47.38,47.39,47.38,47.39,12600.0,30.0098,30.0161,30.0098,30.0161,12600.0
2006-11-22 14:05:00,47.38,47.41,47.37,47.4,14900.0,30.0098,30.0288,30.0034,30.0224,14900.0
2006-11-22 14:10:00,47.41,47.42,47.39,47.41,19500.0,30.0288,30.0351,30.0161,30.0288,19500.0
2006-11-22 14:15:00,47.4,47.41,47.39,47.4,11900.0,30.0224,30.0288,30.0161,30.0224,11900.0
2006-11-22 14:20:00,47.4,47.41,47.39,47.39,8600.0,30.0224,30.0288,30.0161,30.0161,8600.0
2006-11-22 14:25:00,47.39,47.42,47.38,47.4,9000.0,30.0161,30.0351,30.0098,30.0224,9000.0
2006-11-22 14:30:00,47.38,47.4,47.34,47.38,14700.0,30.0098,30.0224,29.9844,30.0098,14700.0
2006-11-22 14:35:00,47.36,47.41,47.35,47.39,13900.0,29.9971,30.0288,29.9907,30.0161,13900.0
2006-11-22 14:40:00,47.39,47.42,47.39,47.42,11300.0,30.0161,30.0351,30.0161,30.0351,11300.0
2006-11-22 14:45:00,47.43,47.47,47.41,47.45,16700.0,30.0414,30.0668,30.0288,30.0541,16700.0
2006-11-22 14:50:00,47.45,47.47,47.44,47.45,11300.0,30.0541,30.0668,30.0478,30.0541,11300.0
2006-11-22 14:55:00,47.45,47.45,47.42,47.43,9800.0,30.0541,30.0541,30.0351,30.0414,9800.0
2006-11-22 15:00:00,47.43,47.46,47.42,47.42,12300.0,30.0414,30.0604,30.0351,30.0351,12300.0
2006-11-22 15:05:00,47.42,47.43,47.37,47.41,14000.0,30.0351,30.0414,30.0034,30.0288,14000.0
2006-11-22 15:10:00,47.41,47.41,47.36,47.37,13300.0,30.0288,30.0288,29.9971,30.0034,13300.0
2006-11-22 15:15:00,47.37,47.38,47.35,47.37,9500.0,30.0034,30.0098,29.9907,30.0034,9500.0
2006-11-22 15:20:00,47.37,47.42,47.37,47.42,11800.0,30.0034,30.0351,30.0034,30.0351,11800.0
2006-11-22 15:25:00,47.43,47.45,47.43,47.45,7400.0,30.0414,30.0541,30.0414,30.0541,7400.0
2006-11-22 15:30:00,47.44,47.45,47.43,47.44,11200.0,30.0478,30.0541,30.0414,30.0478,11200.0
2006-11-22 15:35:00,47.44,47.46,47.44,47.45,13400.0,30.0478,30.0604,30.0478,30.0541,13400.0
2006-11-22 15:40:00,47.46,47.46,47.42,47.42,350000.0,30.0604,30.0604,30.0351,30.0351,350000.0
2006-11-22 15:45:00,47.42,47.5,47.42,47.5,29500.0,30.0351,30.0858,30.0351,30.0858,29500.0
2006-11-22 15:50:00,47.49,47.55,47.47,47.52,34000.0,30.0794,30.1174,30.0668,30.0984,34000.0
2006-11-22 15:55:00,47.53,47.58,47.51,47.53,46300.0,30.1048,30.1364,30.0921,30.1048,46300.0
2006-11-24 09:30:00,47.23,47.25,47.07,47.25,38100.0,29.9147,29.9274,29.8134,29.9274,38100.0
2006-11-24 09:35:00,47.24,47.31,47.16,47.16,26200.0,29.9211,29.9654,29.8704,29.8704,26200.0
2006-11-24 09:40:00,47.15,47.34,47.14,47.29,33800.0,29.8641,29.9844,29.8577,29.9527,33800.0
2006-11-24 09:45:00,47.3,47.32,47.19,47.19,26900.0,29.9591,29.9717,29.8894,29.8894,26900.0
2006-11-24 09:50:00,47.19,47.31,47.19,47.29,19600.0,29.8894,29.9654,29.8894,29.9527,19600.0
2006-11-24 09:55:00,47.27,47.32,47.19,47.23,17600.0,29.9401,29.9717,29.8894,29.9147,17600.0
2006-11-24 10:00:00,47.23,47.4,47.23,47.38,8700.0,29.9147,30.0224,29.9147,30.0098,8700.0
2006-11-24 10:05:00,47.38,47.41,47.33,47.33,12600.0,30.0098,30.0288,29.9781,29.9781,12600.0
2006-11-24 10:10:00,47.34,47.41,47.33,47.33,23500.0,29.9844,30.0288,29.9781,29.9781,23500.0
2006-11-24 10:15:00,47.33,47.47,47.33,47.44,27000.0,29.9781,30.0668,29.9781,30.0478,27000.0
2006-11-24 10:20:00,47.46,47.53,47.44,47.49,20000.0,30.0604,30.1048,30.0478,30.0794,20000.0
2006-11-24 10:25:00,47.5,47.54,47.49,47.52,17300.0,30.0858,30.1111,30.0794,30.0984,17300.0
2006-11-24 10:30:00,47.54,47.6,47.53,47.59,14100.0,30.1111,30.1491,30.1048,30.1428,14100.0
2006-11-24 10:35:00,47.59,47.63,47.59,47.62,11600.0,30.1428,30.1681,30.1428,30.1618,11600.0
2006-11-24 10:40:00,47.65,47.69,47.64,47.68,21700.0,30.1808,30.2061,30.1744,30.1998,21700.0
2006-11-24 10:45:00,47.67,47.69,47.67,47.68,13200.0,30.1934,30.2061,30.1934,30.1998,13200.0
2006-11-24 10:50:00,47.67,47.72,47.66,47.71,18600.0,30.1934,30.2251,30.1871,30.2188,18600.0
2006-11-24 10:55:00,47.71,47.73,47.69,47.69,7600.0,30.2188,30.2314,30.2061,30.2061,7600.0
2006-11-24 11:00:00,47.69,47.77,47.65,47.72,31700.0,30.2061,30.2568,30.1808,30.2251,31700.0
2006-11-24 11:05:00,47.71,47.77,47.71,47.76,12000.0,30.2188,30.2568,30.2188,30.2504,12000.0
2006-11-24 11:10:00,47.76,47.81,47.76,47.8,15200.0,30.2504,30.2821,30.2504,30.2758,15200.0
2006-11-24 11:15:00,47.8,47.81,47.75,47.75,8200.0,30.2758,30.2821,30.2441,30.2441,8200.0
2006-11-24 11:20:00,47.76,47.82,47.75,47.78,26700.0,30.2504,30.2884,30.2441,30.2631,26700.0
2006-11-24 11:25:00,47.8,47.8,47.75,47.75,12100.0,30.2758,30.2758,30.2441,30.2441,12100.0
2006-11-24 11:30:00,47.77,47.82,47.76,47.82,16600.0,30.2568,30.2884,30.2504,30.2884,16600.0
2006-11-24 11:35:00,47.82,47.85,47.78,47.83,77400.0,30.2884,30.3074,30.2631,30.2948,77400.0
2006-11-24 11:40:00,47.84,47.85,47.81,47.83,19700.0,30.3011,30.3074,30.2821,30.2948,19700.0
2006-11-24 11:45:00,47.82,47.82,47.72,47.73,10100.0,30.2884,30.2884,30.2251,30.2314,10100.0
2006-11-24 11:50:00,47.74,47.76,47.68,47.69,7100.0,30.2378,30.2504,30.1998,30.2061,7100.0
2006-11-24 11:55:00,47.69,47.71,47.67,47.67,5100.0,30.2061,30.2188,30.1934,30.1934,5100.0
2006-11-24 12:00:00,47.67,47.67,47.58,47.6,23300.0,30.1934,30.1934,30.1364,30.1491,23300.0
2006-11-24 12:05:00,47.61,47.63,47.59,47.6,4700.0,30.1554,30.1681,30.1428,30.1491,4700.0
2006-11-24 12:10:00,47.6,47.65,47.6,47.65,4900.0,30.1491,30.1808,30.1491,30.1808,4900.0
2006-11-24 12:15:00,47.64,47.66,47.62,47.66,11700.0,30.1744,30.1871,30.1618,30.1871,11700.0
2006-11-24 12:20:00,47.65,47.68,47.64,47.65,12700.0,30.1808,30.1998,30.1744,30.1808,12700.0
2006-11-24 12:25:00,47.64,47.66,47.61,47.62,12900.0,30.1744,30.1871,30.1554,30.1618,12900.0
2006-11-24 12:30:00,47.62,47.65,47.55,47.59,61200.0,30.1618,30.1808,30.1174,30.1428,61200.0
2006-11-24 12:35:00,47.6,47.61,47.56,47.57,33600.0,30.1491,30.1554,30.1238,30.1301,33600.0
2006-11-24 12:40:00,47.57,47.57,47.5,47.5,10200.0,30.1301,30.1301,30.0858,30.0858,10200.0
2006-11-24 12:45:00,47.5,47.51,47.48,47.5,22700.0,30.0858,30.0921,30.0731,30.0858,22700.0
2006-11-24 12:50:00,47.5,47.5,47.44,47.47,11900.0,30.0858,30.0858,30.0478,30.0668,11900.0
2006-11-24 12:55:00,47.5,47.5,47.42,47.42,20200.0,30.0858,30.0858,30.0351,30.0351,20200.0
2006-11-24 13:00:00,47.39,47.39,47.39,47.39,44400.0,30.0161,30.0161,30.0161,30.0161,44400.0
2006-11-24 13:05:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:10:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:15:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:20:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:25:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:30:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:35:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:40:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:45:00,46.63,46.63,46.63,46.63,100.0,29.5347,29.5347,29.5347,29.5347,100.0
2006-11-24 13:50:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 13:55:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:00:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:05:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:10:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:15:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:20:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:25:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:30:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:35:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:40:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:45:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:50:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:55:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:00:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:05:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:10:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:15:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:20:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:25:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:30:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:35:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:40:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:45:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:50:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:55:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-27 09:30:00,47.22,47.28,47.11,47.11,41100.0,29.9084,29.9464,29.8387,29.8387,41100.0
2006-11-27 09:35:00,47.11,47.24,47.07,47.21,17100.0,29.8387,29.9211,29.8134,29.9021,17100.0
2006-11-27 09:40:00,47.21,47.24,47.17,47.19,39300.0,29.9021,29.9211,29.8767,29.8894,39300.0
2006-11-27 09:45:00,47.13,47.18,47.07,47.14,24100.0,29.8514,29.8831,29.8134,29.8577,24100.0
2006-11-27 09:50:00,47.14,47.18,47.06,47.06,31600.0,29.8577,29.8831,29.8071,29.8071,31600.0
2006-11-27 09:55:00,47.07,47.11,46.99,46.99,33700.0,29.8134,29.8387,29.7627,29.7627,33700.0
2006-11-27 10:00:00,47.0,47.0,46.81,46.87,39100.0,29.7691,29.7691,29.6487,29.6867,39100.0
2006-11-27 10:05:00,46.88,46.95,46.87,46.91,34100.0,29.6931,29.7374,29.6867,29.7121,34100.0
2006-11-27 10:10:00,46.91,46.92,46.8,46.81,25900.0,29.7121,29.7184,29.6424,29.6487,25900.0
2006-11-27 10:15:00,46.81,46.88,46.79,46.87,21900.0,29.6487,29.6931,29.6361,29.6867,21900.0
2006-11-27 10:20:00,46.87,46.91,46.86,46.88,32800.0,29.6867,29.7121,29.6804,29.6931,32800.0
2006-11-27 10:25:00,46.88,46.91,46.84,46.9,22100.0,29.6931,29.7121,29.6677,29.7057,22100.0
2006-11-27 10:30:00,46.88,46.91,46.83,46.9,18100.0,29.6931,29.7121,29.6614,29.7057,18100.0
2006-11-27 10:35:00,46.92,46.98,46.89,46.96,17000.0,29.7184,29.7564,29.6994,29.7437,17000.0
2006-11-27 10:40:00,46.96,46.98,46.93,46.97,24200.0,29.7437,29.7564,29.7247,29.7501,24200.0
2006-11-27 10:45:00,46.98,47.01,46.93,46.99,30800.0,29.7564,29.7754,29.7247,29.7627,30800.0
2006-11-27 10:50:00,46.99,47.0,46.96,47.0,19800.0,29.7627,29.7691,29.7437,29.7691,19800.0
2006-11-27 10:55:00,47.01,47.03,46.98,47.01,26800.0,29.7754,29.7881,29.7564,29.7754,26800.0
2006-11-27 11:00:00,46.99,47.0,46.92,46.95,62500.0,29.7627,29.7691,29.7184,29.7374,62500.0
2006-11-27 11:05:00,46.95,47.0,46.95,46.99,26900.0,29.7374,29.7691,29.7374,29.7627,26900.0
2006-11-27 11:10:00,46.99,47.03,46.93,46.97,75900.0,29.7627,29.7881,29.7247,29.7501,75900.0
2006-11-27 11:15:00,46.96,47.01,46.92,47.0,68300.0,29.7437,29.7754,29.7184,29.7691,68300.0
2006-11-27 11:20:00,46.99,47.0,46.95,46.97,53700.0,29.7627,29.7691,29.7374,29.7501,53700.0
2006-11-27 11:25:00,46.99,46.99,46.9,46.92,55000.0,29.7627,29.7627,29.7057,29.7184,55000.0
2006-11-27 11:30:00,46.92,46.98,46.91,46.97,23100.0,29.7184,29.7564,29.7121,29.7501,23100.0
2006-11-27 11:35:00,46.97,47.05,46.95,47.05,25100.0,29.7501,29.8007,29.7374,29.8007,25100.0
2006-11-27 11:40:00,47.03,47.04,46.98,46.99,23600.0,29.7881,29.7944,29.7564,29.7627,23600.0
2006-11-27 11:45:00,46.99,47.02,46.99,47.01,22200.0,29.7627,29.7817,29.7627,29.7754,22200.0
2006-11-27 11:50:00,47.01,47.02,46.97,46.99,32900.0,29.7754,29.7817,29.7501,29.7627,32900.0
2006-11-27 11:55:00,46.99,47.01,46.97,47.0,13900.0,29.7627,29.7754,29.7501,29.7691,13900.0
2006-11-27 12:00:00,47.0,47.02,46.95,46.98,27700.0,29.7691,29.7817,29.7374,29.7564,27700.0
2006-11-27 12:05:00,46.98,47.03,46.98,47.03,13600.0,29.7564,29.7881,29.7564,29.7881,13600.0
2006-11-27 12:10:00,47.03,47.05,47.02,47.02,11900.0,29.7881,29.8007,29.7817,29.7817,11900.0
2006-11-27 12:15:00,47.02,47.09,47.01,47.08,15400.0,29.7817,29.8261,29.7754,29.8197,15400.0
2006-11-27 12:20:00,47.07,47.07,47.04,47.06,11100.0,29.8134,29.8134,29.7944,29.8071,11100.0
2006-11-27 12:25:00,47.06,47.1,47.06,47.08,21000.0,29.8071,29.8324,29.8071,29.8197,21000.0
2006-11-27 12:30:00,47.08,47.09,47.04,47.06,62900.0,29.8197,29.8261,29.7944,29.8071,62900.0
2006-11-27 12:35:00,47.06,47.08,47.02,47.05,59700.0,29.8071,29.8197,29.7817,29.8007,59700.0
2006-11-27 12:40:00,47.04,47.08,46.99,47.03,69600.0,29.7944,29.8197,29.7627,29.7881,69600.0
2006-11-27 12:45:00,47.04,47.05,47.02,47.03,23100.0,29.7944,29.8007,29.7817,29.7881,23100.0
2006-11-27 12:50:00,47.02,47.03,46.93,46.99,54100.0,29.7817,29.7881,29.7247,29.7627,54100.0
2006-11-27 12:55:00,46.99,47.0,46.94,46.94,16900.0,29.7627,29.7691,29.7311,29.7311,16900.0
2006-11-27 13:00:00,46.93,46.95,46.88,46.91,40200.0,29.7247,29.7374,29.6931,29.7121,40200.0
2006-11-27 13:05:00,46.91,46.96,46.9,46.92,18200.0,29.7121,29.7437,29.7057,29.7184,18200.0
2006-11-27 13:10:00,46.92,46.94,46.91,46.91,9000.0,29.7184,29.7311,29.7121,29.7121,9000.0
2006-11-27 13:15:00,46.92,46.96,46.92,46.95,20500.0,29.7184,29.7437,29.7184,29.7374,20500.0
2006-11-27 13:20:00,46.95,46.96,46.92,46.94,12800.0,29.7374,29.7437,29.7184,29.7311,12800.0
2006-11-27 13:25:00,46.94,47.03,46.94,47.03,10400.0,29.7311,29.7881,29.7311,29.7881,10400.0
2006-11-27 13:30:00,47.03,47.07,47.0,47.02,18900.0,29.7881,29.8134,29.7691,29.7817,18900.0
2006-11-27 13:35:00,47.02,47.04,46.98,47.0,27000.0,29.7817,29.7944,29.7564,29.7691,27000.0
2006-11-27 13:40:00,47.0,47.04,46.95,47.04,19400.0,29.7691,29.7944,29.7374,29.7944,19400.0
2006-11-27 13:45:00,47.04,47.04,47.0,47.0,15400.0,29.7944,29.7944,29.7691,29.7691,15400.0
2006-11-27 13:50:00,47.0,47.0,46.95,46.97,8900.0,29.7691,29.7691,29.7374,29.7501,8900.0
2006-11-27 13:55:00,46.96,46.97,46.93,46.94,8400.0,29.7437,29.7501,29.7247,29.7311,8400.0
2006-11-27 14:00:00,46.95,46.95,46.92,46.93,8700.0,29.7374,29.7374,29.7184,29.7247,8700.0
2006-11-27 14:05:00,46.92,46.92,46.84,46.85,16400.0,29.7184,29.7184,29.6677,29.6741,16400.0
2006-11-27 14:10:00,46.85,46.88,46.83,46.88,15900.0,29.6741,29.6931,29.6614,29.6931,15900.0
2006-11-27 14:15:00,46.88,46.94,46.88,46.93,25600.0,29.6931,29.7311,29.6931,29.7247,25600.0
2006-11-27 14:20:00,46.93,46.93,46.78,46.81,19500.0,29.7247,29.7247,29.6297,29.6487,19500.0
2006-11-27 14:25:00,46.81,46.86,46.8,46.86,14200.0,29.6487,29.6804,29.6424,29.6804,14200.0
2006-11-27 14:30:00,46.86,46.89,46.82,46.84,15300.0,29.6804,29.6994,29.6551,29.6677,15300.0
2006-11-27 14:35:00,46.84,46.84,46.77,46.77,15400.0,29.6677,29.6677,29.6234,29.6234,15400.0
2006-11-27 14:40:00,46.77,46.81,46.76,46.81,26800.0,29.6234,29.6487,29.6171,29.6487,26800.0
2006-11-27 14:45:00,46.81,46.81,46.77,46.8,20200.0,29.6487,29.6487,29.6234,29.6424,20200.0
2006-11-27 14:50:00,46.81,46.81,46.74,46.78,22100.0,29.6487,29.6487,29.6044,29.6297,22100.0
2006-11-27 14:55:00,46.79,46.79,46.71,46.75,22900.0,29.6361,29.6361,29.5854,29.6107,22900.0
2006-11-27 15:00:00,46.74,46.78,46.71,46.75,34800.0,29.6044,29.6297,29.5854,29.6107,34800.0
2006-11-27 15:05:00,46.76,46.78,46.74,46.78,27800.0,29.6171,29.6297,29.6044,29.6297,27800.0
2006-11-27 15:10:00,46.78,46.83,46.77,46.83,24900.0,29.6297,29.6614,29.6234,29.6614,24900.0
2006-11-27 15:15:00,46.84,46.85,46.82,46.85,28800.0,29.6677,29.6741,29.6551,29.6741,28800.0
2006-11-27 15:20:00,46.84,46.91,46.83,46.91,25700.0,29.6677,29.7121,29.6614,29.7121,25700.0
2006-11-27 15:25:00,46.91,46.93,46.88,46.93,37000.0,29.7121,29.7247,29.6931,29.7247,37000.0
2006-11-27 15:30:00,46.92,46.95,46.92,46.94,32900.0,29.7184,29.7374,29.7184,29.7311,32900.0
2006-11-27 15:35:00,46.94,46.95,46.92,46.95,90100.0,29.7311,29.7374,29.7184,29.7374,90100.0
2006-11-27 15:40:00,46.95,46.96,46.86,46.87,47800.0,29.7374,29.7437,29.6804,29.6867,47800.0
2006-11-27 15:45:00,46.87,46.93,46.87,46.9,48000.0,29.6867,29.7247,29.6867,29.7057,48000.0
2006-11-27 15:50:00,46.9,46.9,46.84,46.88,47600.0,29.7057,29.7057,29.6677,29.6931,47600.0
2006-11-27 15:55:00,46.87,46.9,46.84,46.9,139000.0,29.6867,29.7057,29.6677,29.7057,139000.0
2006-11-28 09:30:00,46.72,46.73,46.61,46.71,28900.0,29.5917,29.5981,29.522,29.5854,28900.0
2006-11-28 09:35:00,46.75,46.75,46.58,46.66,19200.0,29.6107,29.6107,29.503,29.5537,19200.0
2006-11-28 09:40:00,46.66,46.66,46.49,46.49,22700.0,29.5537,29.5537,29.446,29.446,22700.0
2006-11-28 09:45:00,46.47,46.62,46.46,46.48,32300.0,29.4334,29.5284,29.427,29.4397,32300.0
2006-11-28 09:50:00,46.5,46.57,46.48,46.53,26000.0,29.4524,29.4967,29.4397,29.4714,26000.0
2006-11-28 09:55:00,46.5,46.54,46.47,46.51,7400.0,29.4524,29.4777,29.4334,29.4587,7400.0
2006-11-28 10:00:00,46.54,46.76,46.48,46.76,40900.0,29.4777,29.6171,29.4397,29.6171,40900.0
2006-11-28 10:05:00,46.74,46.76,46.51,46.54,24300.0,29.6044,29.6171,29.4587,29.4777,24300.0
2006-11-28 10:10:00,46.54,46.55,46.35,46.37,23100.0,29.4777,29.484,29.3574,29.37,23100.0
2006-11-28 10:15:00,46.36,46.41,46.35,46.39,50500.0,29.3637,29.3954,29.3574,29.3827,50500.0
2006-11-28 10:20:00,46.39,46.51,46.38,46.45,21000.0,29.3827,29.4587,29.3764,29.4207,21000.0
2006-11-28 10:25:00,46.44,46.59,46.42,46.54,25600.0,29.4144,29.5094,29.4017,29.4777,25600.0
2006-11-28 10:30:00,46.53,46.72,46.51,46.7,27400.0,29.4714,29.5917,29.4587,29.579,27400.0
2006-11-28 10:35:00,46.71,46.84,46.71,46.82,33700.0,29.5854,29.6677,29.5854,29.6551,33700.0
2006-11-28 10:40:00,46.82,46.83,46.77,46.79,40100.0,29.6551,29.6614,29.6234,29.6361,40100.0
2006-11-28 10:45:00,46.79,46.83,46.72,46.75,23500.0,29.6361,29.6614,29.5917,29.6107,23500.0
2006-11-28 10:50:00,46.74,46.8,46.68,46.68,36800.0,29.6044,29.6424,29.5664,29.5664,36800.0
2006-11-28 10:55:00,46.68,46.7,46.65,46.68,23000.0,29.5664,29.579,29.5474,29.5664,23000.0
2006-11-28 11:00:00,46.68,46.75,46.68,46.75,17000.0,29.5664,29.6107,29.5664,29.6107,17000.0
2006-11-28 11:05:00,46.76,46.76,46.66,46.71,26800.0,29.6171,29.6171,29.5537,29.5854,26800.0
2006-11-28 11:10:00,46.71,46.75,46.71,46.74,81600.0,29.5854,29.6107,29.5854,29.6044,81600.0
2006-11-28 11:15:00,46.73,46.78,46.68,46.76,22300.0,29.5981,29.6297,29.5664,29.6171,22300.0
2006-11-28 11:20:00,46.76,46.77,46.7,46.71,11600.0,29.6171,29.6234,29.579,29.5854,11600.0
2006-11-28 11:25:00,46.71,46.73,46.66,46.69,27300.0,29.5854,29.5981,29.5537,29.5727,27300.0
2006-11-28 11:30:00,46.7,46.72,46.66,46.68,63600.0,29.579,29.5917,29.5537,29.5664,63600.0
2006-11-28 11:35:00,46.68,46.71,46.65,46.69,22000.0,29.5664,29.5854,29.5474,29.5727,22000.0
2006-11-28 11:40:00,46.7,46.71,46.6,46.61,47700.0,29.579,29.5854,29.5157,29.522,47700.0
2006-11-28 11:45:00,46.62,46.65,46.57,46.57,26200.0,29.5284,29.5474,29.4967,29.4967,26200.0
2006-11-28 11:50:00,46.57,46.59,46.55,46.56,20700.0,29.4967,29.5094,29.484,29.4904,20700.0
2006-11-28 11:55:00,46.55,46.56,46.48,46.52,18700.0,29.484,29.4904,29.4397,29.465,18700.0
2006-11-28 12:00:00,46.52,46.56,46.49,46.55,20400.0,29.465,29.4904,29.446,29.484,20400.0
2006-11-28 12:05:00,46.56,46.67,46.56,46.64,30100.0,29.4904,29.56,29.4904,29.541,30100.0
2006-11-28 12:10:00,46.66,46.66,46.61,46.61,89100.0,29.5537,29.5537,29.522,29.522,89100.0
2006-11-28 12:15:00,46.6,46.62,46.57,46.62,14400.0,29.5157,29.5284,29.4967,29.5284,14400.0
2006-11-28 12:20:00,46.61,46.62,46.57,46.6,18100.0,29.522,29.5284,29.4967,29.5157,18100.0
2006-11-28 12:25:00,46.6,46.66,46.58,46.62,21100.0,29.5157,29.5537,29.503,29.5284,21100.0
2006-11-28 12:30:00,46.62,46.62,46.54,46.55,30400.0,29.5284,29.5284,29.4777,29.484,30400.0
2006-11-28 12:35:00,46.56,46.56,46.48,46.55,24600.0,29.4904,29.4904,29.4397,29.484,24600.0
2006-11-28 12:40:00,46.55,46.56,46.49,46.49,24800.0,29.484,29.4904,29.446,29.446,24800.0
2006-11-28 12:45:00,46.49,46.57,46.48,46.57,27000.0,29.446,29.4967,29.4397,29.4967,27000.0
2006-11-28 12:50:00,46.57,46.59,46.5,46.5,11100.0,29.4967,29.5094,29.4524,29.4524,11100.0
2006-11-28 12:55:00,46.51,46.53,46.43,46.46,15100.0,29.4587,29.4714,29.408,29.427,15100.0
2006-11-28 13:00:00,46.44,46.59,46.43,46.58,21600.0,29.4144,29.5094,29.408,29.503,21600.0
2006-11-28 13:05:00,46.59,46.68,46.59,46.6,43800.0,29.5094,29.5664,29.5094,29.5157,43800.0
2006-11-28 13:10:00,46.6,46.66,46.58,46.64,21300.0,29.5157,29.5537,29.503,29.541,21300.0
2006-11-28 13:15:00,46.66,46.68,46.52,46.52,15900.0,29.5537,29.5664,29.465,29.465,15900.0
2006-11-28 13:20:00,46.52,46.55,46.4,46.43,17300.0,29.465,29.484,29.389,29.408,17300.0
2006-11-28 13:25:00,46.44,46.45,46.38,46.42,14600.0,29.4144,29.4207,29.3764,29.4017,14600.0
2006-11-28 13:30:00,46.41,46.45,46.41,46.45,11500.0,29.3954,29.4207,29.3954,29.4207,11500.0
2006-11-28 13:35:00,46.46,46.51,46.43,46.51,17700.0,29.427,29.4587,29.408,29.4587,17700.0
2006-11-28 13:40:00,46.51,46.58,46.51,46.56,18700.0,29.4587,29.503,29.4587,29.4904,18700.0
2006-11-28 13:45:00,46.57,46.6,46.53,46.53,12700.0,29.4967,29.5157,29.4714,29.4714,12700.0
2006-11-28 13:50:00,46.53,46.56,46.52,46.56,5200.0,29.4714,29.4904,29.465,29.4904,5200.0
2006-11-28 13:55:00,46.56,46.56,46.48,46.5,13700.0,29.4904,29.4904,29.4397,29.4524,13700.0
2006-11-28 14:00:00,46.48,46.48,46.44,46.45,19300.0,29.4397,29.4397,29.4144,29.4207,19300.0
2006-11-28 14:05:00,46.45,46.54,46.45,46.53,19100.0,29.4207,29.4777,29.4207,29.4714,19100.0
2006-11-28 14:10:00,46.52,46.56,46.51,46.55,23600.0,29.465,29.4904,29.4587,29.484,23600.0
2006-11-28 14:15:00,46.54,46.59,46.52,46.57,56500.0,29.4777,29.5094,29.465,29.4967,56500.0
2006-11-28 14:20:00,46.57,46.65,46.57,46.62,18200.0,29.4967,29.5474,29.4967,29.5284,18200.0
2006-11-28 14:25:00,46.62,46.71,46.57,46.7,22100.0,29.5284,29.5854,29.4967,29.579,22100.0
2006-11-28 14:30:00,46.71,46.77,46.68,46.74,80400.0,29.5854,29.6234,29.5664,29.6044,80400.0
2006-11-28 14:35:00,46.74,46.75,46.64,46.65,19600.0,29.6044,29.6107,29.541,29.5474,19600.0
2006-11-28 14:40:00,46.64,46.64,46.59,46.61,20500.0,29.541,29.541,29.5094,29.522,20500.0
2006-11-28 14:45:00,46.59,46.59,46.54,46.55,20500.0,29.5094,29.5094,29.4777,29.484,20500.0
2006-11-28 14:50:00,46.55,46.58,46.54,46.57,23700.0,29.484,29.503,29.4777,29.4967,23700.0
2006-11-28 14:55:00,46.58,46.58,46.54,46.54,16200.0,29.503,29.503,29.4777,29.4777,16200.0
2006-11-28 15:00:00,46.55,46.56,46.49,46.51,21900.0,29.484,29.4904,29.446,29.4587,21900.0
2006-11-28 15:05:00,46.52,46.61,46.51,46.61,67500.0,29.465,29.522,29.4587,29.522,67500.0
2006-11-28 15:10:00,46.6,46.75,46.6,46.71,37700.0,29.5157,29.6107,29.5157,29.5854,37700.0
2006-11-28 15:15:00,46.7,46.75,46.7,46.75,41900.0,29.579,29.6107,29.579,29.6107,41900.0
2006-11-28 15:20:00,46.76,46.78,46.73,46.73,18900.0,29.6171,29.6297,29.5981,29.5981,18900.0
2006-11-28 15:25:00,46.74,46.74,46.71,46.72,29000.0,29.6044,29.6044,29.5854,29.5917,29000.0
2006-11-28 15:30:00,46.72,46.74,46.69,46.73,30400.0,29.5917,29.6044,29.5727,29.5981,30400.0
2006-11-28 15:35:00,46.73,46.75,46.73,46.73,6800.0,29.5981,29.6107,29.5981,29.5981,6800.0
2006-11-28 15:40:00,46.73,46.73,46.67,46.68,26400.0,29.5981,29.5981,29.56,29.5664,26400.0
2006-11-28 15:45:00,46.68,46.69,46.65,46.67,19500.0,29.5664,29.5727,29.5474,29.56,19500.0
2006-11-28 15:50:00,46.66,46.69,46.64,46.69,36600.0,29.5537,29.5727,29.541,29.5727,36600.0
2006-11-28 15:55:00,46.7,46.7,46.65,46.7,55900.0,29.579,29.579,29.5474,29.579,55900.0
2006-11-29 09:30:00,46.88,46.92,46.69,46.88,22700.0,29.6931,29.7184,29.5727,29.6931,22700.0
2006-11-29 09:35:00,46.89,47.02,46.89,47.02,15600.0,29.6994,29.7817,29.6994,29.7817,15600.0
2006-11-29 09:40:00,47.01,47.01,46.93,46.97,38500.0,29.7754,29.7754,29.7247,29.7501,38500.0
2006-11-29 09:45:00,46.95,47.03,46.95,47.02,7300.0,29.7374,29.7881,29.7374,29.7817,7300.0
2006-11-29 09:50:00,47.01,47.02,46.89,46.89,34900.0,29.7754,29.7817,29.6994,29.6994,34900.0
2006-11-29 09:55:00,46.89,46.93,46.89,46.91,28700.0,29.6994,29.7247,29.6994,29.7121,28700.0
2006-11-29 10:00:00,46.91,46.91,46.85,46.9,27000.0,29.7121,29.7121,29.6741,29.7057,27000.0
2006-11-29 10:05:00,46.9,47.07,46.9,47.01,19600.0,29.7057,29.8134,29.7057,29.7754,19600.0
2006-11-29 10:10:00,47.01,47.05,46.95,46.97,13000.0,29.7754,29.8007,29.7374,29.7501,13000.0
2006-11-29 10:15:00,46.97,47.0,46.96,46.99,12700.0,29.7501,29.7691,29.7437,29.7627,12700.0
2006-11-29 10:20:00,46.99,47.0,46.95,46.97,22400.0,29.7627,29.7691,29.7374,29.7501,22400.0
2006-11-29 10:25:00,46.97,47.02,46.92,47.02,23500.0,29.7501,29.7817,29.7184,29.7817,23500.0
2006-11-29 10:30:00,47.02,47.03,46.89,46.91,23200.0,29.7817,29.7881,29.6994,29.7121,23200.0
2006-11-29 10:35:00,46.91,46.94,46.84,46.87,22600.0,29.7121,29.7311,29.6677,29.6867,22600.0
2006-11-29 10:40:00,46.88,46.89,46.83,46.84,13800.0,29.6931,29.6994,29.6614,29.6677,13800.0
2006-11-29 10:45:00,46.84,46.88,46.83,46.86,13800.0,29.6677,29.6931,29.6614,29.6804,13800.0
2006-11-29 10:50:00,46.86,46.86,46.81,46.81,9300.0,29.6804,29.6804,29.6487,29.6487,9300.0
2006-11-29 10:55:00,46.82,46.82,46.78,46.82,9200.0,29.6551,29.6551,29.6297,29.6551,9200.0
2006-11-29 11:00:00,46.82,46.97,46.82,46.96,17900.0,29.6551,29.7501,29.6551,29.7437,17900.0
2006-11-29 11:05:00,46.97,47.05,46.97,47.03,23600.0,29.7501,29.8007,29.7501,29.7881,23600.0
2006-11-29 11:10:00,47.02,47.08,47.0,47.07,8800.0,29.7817,29.8197,29.7691,29.8134,8800.0
2006-11-29 11:15:00,47.07,47.08,46.97,46.97,21200.0,29.8134,29.8197,29.7501,29.7501,21200.0
2006-11-29 11:20:00,46.98,47.01,46.97,47.0,18000.0,29.7564,29.7754,29.7501,29.7691,18000.0
2006-11-29 11:25:00,47.0,47.04,46.98,47.02,17200.0,29.7691,29.7944,29.7564,29.7817,17200.0
2006-11-29 11:30:00,47.03,47.07,47.01,47.05,19500.0,29.7881,29.8134,29.7754,29.8007,19500.0
2006-11-29 11:35:00,47.05,47.09,47.04,47.08,13700.0,29.8007,29.8261,29.7944,29.8197,13700.0
2006-11-29 11:40:00,47.08,47.11,47.08,47.08,9700.0,29.8197,29.8387,29.8197,29.8197,9700.0
2006-11-29 11:45:00,47.08,47.08,47.03,47.05,10600.0,29.8197,29.8197,29.7881,29.8007,10600.0
2006-11-29 11:50:00,47.06,47.1,47.05,47.07,18300.0,29.8071,29.8324,29.8007,29.8134,18300.0
2006-11-29 11:55:00,47.09,47.13,47.09,47.12,14600.0,29.8261,29.8514,29.8261,29.8451,14600.0
2006-11-29 12:00:00,47.12,47.16,47.12,47.15,6500.0,29.8451,29.8704,29.8451,29.8641,6500.0
2006-11-29 12:05:00,47.14,47.14,47.09,47.12,7200.0,29.8577,29.8577,29.8261,29.8451,7200.0
2006-11-29 12:10:00,47.12,47.15,47.11,47.11,8300.0,29.8451,29.8641,29.8387,29.8387,8300.0
2006-11-29 12:15:00,47.11,47.11,47.08,47.11,13200.0,29.8387,29.8387,29.8197,29.8387,13200.0
2006-11-29 12:20:00,47.11,47.11,47.01,47.02,10400.0,29.8387,29.8387,29.7754,29.7817,10400.0
2006-11-29 12:25:00,47.02,47.02,46.99,47.0,13900.0,29.7817,29.7817,29.7627,29.7691,13900.0
2006-11-29 12:30:00,47.0,47.0,46.97,47.0,7600.0,29.7691,29.7691,29.7501,29.7691,7600.0
2006-11-29 12:35:00,47.0,47.06,46.99,47.04,86000.0,29.7691,29.8071,29.7627,29.7944,86000.0
2006-11-29 12:40:00,47.04,47.05,47.03,47.03,4700.0,29.7944,29.8007,29.7881,29.7881,4700.0
2006-11-29 12:45:00,47.03,47.03,47.01,47.02,8100.0,29.7881,29.7881,29.7754,29.7817,8100.0
2006-11-29 12:50:00,47.02,47.03,47.0,47.0,10800.0,29.7817,29.7881,29.7691,29.7691,10800.0
2006-11-29 12:55:00,47.0,47.01,46.99,47.0,12100.0,29.7691,29.7754,29.7627,29.7691,12100.0
2006-11-29 13:00:00,46.99,47.0,46.96,47.0,11900.0,29.7627,29.7691,29.7437,29.7691,11900.0
2006-11-29 13:05:00,47.0,47.0,46.98,46.99,9600.0,29.7691,29.7691,29.7564,29.7627,9600.0
2006-11-29 13:10:00,46.98,46.99,46.95,46.97,22800.0,29.7564,29.7627,29.7374,29.7501,22800.0
2006-11-29 13:15:00,46.97,46.98,46.95,46.98,6800.0,29.7501,29.7564,29.7374,29.7564,6800.0
2006-11-29 13:20:00,46.97,46.98,46.94,46.95,8700.0,29.7501,29.7564,29.7311,29.7374,8700.0
2006-11-29 13:25:00,46.96,46.97,46.86,46.87,13800.0,29.7437,29.7501,29.6804,29.6867,13800.0
2006-11-29 13:30:00,46.86,46.87,46.79,46.81,21400.0,29.6804,29.6867,29.6361,29.6487,21400.0
2006-11-29 13:35:00,46.8,46.84,46.8,46.84,13100.0,29.6424,29.6677,29.6424,29.6677,13100.0
2006-11-29 13:40:00,46.84,46.86,46.83,46.85,9000.0,29.6677,29.6804,29.6614,29.6741,9000.0
2006-11-29 13:45:00,46.85,46.96,46.85,46.94,22600.0,29.6741,29.7437,29.6741,29.7311,22600.0
2006-11-29 13:50:00,46.94,46.95,46.88,46.89,13800.0,29.7311,29.7374,29.6931,29.6994,13800.0
2006-11-29 13:55:00,46.89,46.94,46.88,46.93,13700.0,29.6994,29.7311,29.6931,29.7247,13700.0
2006-11-29 14:00:00,46.92,46.95,46.89,46.91,15600.0,29.7184,29.7374,29.6994,29.7121,15600.0
2006-11-29 14:05:00,46.9,46.91,46.88,46.89,6400.0,29.7057,29.7121,29.6931,29.6994,6400.0
2006-11-29 14:10:00,46.89,46.91,46.88,46.9,7500.0,29.6994,29.7121,29.6931,29.7057,7500.0
2006-11-29 14:15:00,46.88,46.94,46.88,46.91,22100.0,29.6931,29.7311,29.6931,29.7121,22100.0
2006-11-29 14:20:00,46.91,46.93,46.89,46.9,6100.0,29.7121,29.7247,29.6994,29.7057,6100.0
2006-11-29 14:25:00,46.9,46.95,46.84,46.84,18800.0,29.7057,29.7374,29.6677,29.6677,18800.0
2006-11-29 14:30:00,46.85,46.92,46.84,46.91,7300.0,29.6741,29.7184,29.6677,29.7121,7300.0
2006-11-29 14:35:00,46.91,47.05,46.91,47.03,21900.0,29.7121,29.8007,29.7121,29.7881,21900.0
2006-11-29 14:40:00,47.02,47.04,46.98,47.01,15400.0,29.7817,29.7944,29.7564,29.7754,15400.0
2006-11-29 14:45:00,47.01,47.01,46.97,46.97,8100.0,29.7754,29.7754,29.7501,29.7501,8100.0
2006-11-29 14:50:00,46.98,47.12,46.98,47.1,26400.0,29.7564,29.8451,29.7564,29.8324,26400.0
2006-11-29 14:55:00,47.1,47.13,47.04,47.07,12900.0,29.8324,29.8514,29.7944,29.8134,12900.0
2006-11-29 15:00:00,47.06,47.07,47.01,47.04,20300.0,29.8071,29.8134,29.7754,29.7944,20300.0
2006-11-29 15:05:00,47.03,47.12,47.03,47.11,32200.0,29.7881,29.8451,29.7881,29.8387,32200.0
2006-11-29 15:10:00,47.12,47.14,47.11,47.11,14300.0,29.8451,29.8577,29.8387,29.8387,14300.0
2006-11-29 15:15:00,47.11,47.11,47.06,47.06,15300.0,29.8387,29.8387,29.8071,29.8071,15300.0
2006-11-29 15:20:00,47.06,47.06,47.01,47.04,16300.0,29.8071,29.8071,29.7754,29.7944,16300.0
2006-11-29 15:25:00,47.04,47.06,46.97,46.99,21000.0,29.7944,29.8071,29.7501,29.7627,21000.0
2006-11-29 15:30:00,46.99,47.1,46.99,47.1,20000.0,29.7627,29.8324,29.7627,29.8324,20000.0
2006-11-29 15:35:00,47.09,47.13,47.08,47.13,14000.0,29.8261,29.8514,29.8197,29.8514,14000.0
2006-11-29 15:40:00,47.13,47.14,47.07,47.07,15500.0,29.8514,29.8577,29.8134,29.8134,15500.0
2006-11-29 15:45:00,47.07,47.07,47.01,47.05,22200.0,29.8134,29.8134,29.7754,29.8007,22200.0
2006-11-29 15:50:00,47.05,47.09,47.04,47.05,20300.0,29.8007,29.8261,29.7944,29.8007,20300.0
2006-11-29 15:55:00,47.04,47.07,47.04,47.05,16200.0,29.7944,29.8134,29.7944,29.8007,16200.0
2006-11-30 09:30:00,46.97,47.04,46.97,47.03,17400.0,29.7501,29.7944,29.7501,29.7881,17400.0
2006-11-30 09:35:00,47.04,47.08,47.01,47.04,7300.0,29.7944,29.8197,29.7754,29.7944,7300.0
2006-11-30 09:40:00,47.02,47.08,46.94,46.96,17400.0,29.7817,29.8197,29.7311,29.7437,17400.0
2006-11-30 09:45:00,46.93,47.05,46.93,47.05,10200.0,29.7247,29.8007,29.7247,29.8007,10200.0
2006-11-30 09:50:00,47.08,47.19,47.06,47.14,24600.0,29.8197,29.8894,29.8071,29.8577,24600.0
2006-11-30 09:55:00,47.14,47.3,47.05,47.11,25900.0,29.8577,29.9591,29.8007,29.8387,25900.0
2006-11-30 10:00:00,47.11,47.11,46.95,46.95,24500.0,29.8387,29.8387,29.7374,29.7374,24500.0
2006-11-30 10:05:00,46.94,47.0,46.86,46.9,32300.0,29.7311,29.7691,29.6804,29.7057,32300.0
2006-11-30 10:10:00,46.92,47.02,46.85,46.93,12800.0,29.7184,29.7817,29.6741,29.7247,12800.0
2006-11-30 10:15:00,46.93,47.07,46.9,47.05,14400.0,29.7247,29.8134,29.7057,29.8007,14400.0
2006-11-30 10:20:00,47.04,47.06,46.88,46.99,12900.0,29.7944,29.8071,29.6931,29.7627,12900.0
2006-11-30 10:25:00,46.98,47.08,46.98,47.02,16500.0,29.7564,29.8197,29.7564,29.7817,16500.0
2006-11-30 10:30:00,47.04,47.09,47.04,47.05,19800.0,29.7944,29.8261,29.7944,29.8007,19800.0
2006-11-30 10:35:00,47.04,47.1,46.97,47.07,14700.0,29.7944,29.8324,29.7501,29.8134,14700.0
2006-11-30 10:40:00,47.07,47.17,47.02,47.08,20500.0,29.8134,29.8767,29.7817,29.8197,20500.0
2006-11-30 10:45:00,47.06,47.11,47.05,47.05,12600.0,29.8071,29.8387,29.8007,29.8007,12600.0
2006-11-30 10:50:00,47.05,47.17,47.04,47.16,9900.0,29.8007,29.8767,29.7944,29.8704,9900.0
2006-11-30 10:55:00,47.15,47.2,47.1,47.12,18000.0,29.8641,29.8957,29.8324,29.8451,18000.0
2006-11-30 11:00:00,47.11,47.15,47.05,47.05,12800.0,29.8387,29.8641,29.8007,29.8007,12800.0
2006-11-30 11:05:00,47.05,47.11,47.01,47.07,12300.0,29.8007,29.8387,29.7754,29.8134,12300.0
2006-11-30 11:10:00,47.08,47.11,47.02,47.05,11000.0,29.8197,29.8387,29.7817,29.8007,11000.0
2006-11-30 11:15:00,47.04,47.14,47.04,47.09,22000.0,29.7944,29.8577,29.7944,29.8261,22000.0
2006-11-30 11:20:00,47.1,47.1,46.99,47.04,18400.0,29.8324,29.8324,29.7627,29.7944,18400.0
2006-11-30 11:25:00,47.03,47.03,46.95,47.01,32100.0,29.7881,29.7881,29.7374,29.7754,32100.0
2006-11-30 11:30:00,47.01,47.03,46.99,47.03,17400.0,29.7754,29.7881,29.7627,29.7881,17400.0
2006-11-30 11:35:00,47.01,47.01,46.92,46.95,12500.0,29.7754,29.7754,29.7184,29.7374,12500.0
2006-11-30 11:40:00,46.96,46.98,46.9,46.93,11300.0,29.7437,29.7564,29.7057,29.7247,11300.0
2006-11-30 11:45:00,46.92,46.93,46.84,46.84,13400.0,29.7184,29.7247,29.6677,29.6677,13400.0
2006-11-30 11:50:00,46.85,46.86,46.83,46.86,11200.0,29.6741,29.6804,29.6614,29.6804,11200.0
2006-11-30 11:55:00,46.86,46.97,46.85,46.94,15400.0,29.6804,29.7501,29.6741,29.7311,15400.0
2006-11-30 12:00:00,46.92,46.96,46.88,46.94,16700.0,29.7184,29.7437,29.6931,29.7311,16700.0
2006-11-30 12:05:00,46.94,46.94,46.89,46.92,7000.0,29.7311,29.7311,29.6994,29.7184,7000.0
2006-11-30 12:10:00,46.94,47.0,46.94,46.99,11000.0,29.7311,29.7691,29.7311,29.7627,11000.0
2006-11-30 12:15:00,46.99,46.99,46.91,46.91,14400.0,29.7627,29.7627,29.7121,29.7121,14400.0
2006-11-30 12:20:00,46.91,46.93,46.9,46.92,14300.0,29.7121,29.7247,29.7057,29.7184,14300.0
2006-11-30 12:25:00,46.92,46.96,46.91,46.95,12700.0,29.7184,29.7437,29.7121,29.7374,12700.0
2006-11-30 12:30:00,46.96,47.0,46.94,46.99,15000.0,29.7437,29.7691,29.7311,29.7627,15000.0
2006-11-30 12:35:00,46.99,47.0,46.89,46.92,10200.0,29.7627,29.7691,29.6994,29.7184,10200.0
2006-11-30 12:40:00,46.91,46.91,46.87,46.88,6100.0,29.7121,29.7121,29.6867,29.6931,6100.0
2006-11-30 12:45:00,46.88,46.88,46.82,46.85,10000.0,29.6931,29.6931,29.6551,29.6741,10000.0
2006-11-30 12:50:00,46.86,46.93,46.85,46.88,8600.0,29.6804,29.7247,29.6741,29.6931,8600.0
2006-11-30 12:55:00,46.9,46.93,46.86,46.87,7400.0,29.7057,29.7247,29.6804,29.6867,7400.0
2006-11-30 13:00:00,46.87,46.91,46.85,46.87,50200.0,29.6867,29.7121,29.6741,29.6867,50200.0
2006-11-30 13:05:00,46.85,46.89,46.85,46.89,5500.0,29.6741,29.6994,29.6741,29.6994,5500.0
2006-11-30 13:10:00,46.9,46.94,46.9,46.93,4200.0,29.7057,29.7311,29.7057,29.7247,4200.0
2006-11-30 13:15:00,46.94,47.1,46.94,47.04,19600.0,29.7311,29.8324,29.7311,29.7944,19600.0
2006-11-30 13:20:00,47.03,47.06,46.98,47.01,15800.0,29.7881,29.8071,29.7564,29.7754,15800.0
2006-11-30 13:25:00,47.01,47.13,47.0,47.1,14000.0,29.7754,29.8514,29.7691,29.8324,14000.0
2006-11-30 13:30:00,47.1,47.14,47.1,47.13,14900.0,29.8324,29.8577,29.8324,29.8514,14900.0
2006-11-30 13:35:00,47.12,47.13,47.09,47.11,9400.0,29.8451,29.8514,29.8261,29.8387,9400.0
2006-11-30 13:40:00,47.11,47.13,47.09,47.13,15500.0,29.8387,29.8514,29.8261,29.8514,15500.0
2006-11-30 13:45:00,47.12,47.18,47.1,47.13,13800.0,29.8451,29.8831,29.8324,29.8514,13800.0
2006-11-30 13:50:00,47.13,47.15,47.1,47.13,10200.0,29.8514,29.8641,29.8324,29.8514,10200.0
2006-11-30 13:55:00,47.13,47.14,47.08,47.09,25200.0,29.8514,29.8577,29.8197,29.8261,25200.0
2006-11-30 14:00:00,47.09,47.15,47.09,47.15,16200.0,29.8261,29.8641,29.8261,29.8641,16200.0
2006-11-30 14:05:00,47.16,47.16,47.13,47.15,12000.0,29.8704,29.8704,29.8514,29.8641,12000.0
2006-11-30 14:10:00,47.15,47.19,47.15,47.18,6700.0,29.8641,29.8894,29.8641,29.8831,6700.0
2006-11-30 14:15:00,47.17,47.19,47.14,47.19,16700.0,29.8767,29.8894,29.8577,29.8894,16700.0
2006-11-30 14:20:00,47.18,47.2,47.18,47.19,3900.0,29.8831,29.8957,29.8831,29.8894,3900.0
2006-11-30 14:25:00,47.2,47.3,47.19,47.28,23000.0,29.8957,29.9591,29.8894,29.9464,23000.0
2006-11-30 14:30:00,47.28,47.34,47.26,47.34,25700.0,29.9464,29.9844,29.9337,29.9844,25700.0
2006-11-30 14:35:00,47.35,47.48,47.35,47.45,48400.0,29.9907,30.0731,29.9907,30.0541,48400.0
2006-11-30 14:40:00,47.46,47.5,47.4,47.5,18100.0,30.0604,30.0858,30.0224,30.0858,18100.0
2006-11-30 14:45:00,47.5,47.55,47.44,47.44,24800.0,30.0858,30.1174,30.0478,30.0478,24800.0
2006-11-30 14:50:00,47.43,47.45,47.38,47.43,16300.0,30.0414,30.0541,30.0098,30.0414,16300.0
2006-11-30 14:55:00,47.44,47.49,47.41,47.43,15700.0,30.0478,30.0794,30.0288,30.0414,15700.0
2006-11-30 15:00:00,47.44,47.44,47.37,47.38,9700.0,30.0478,30.0478,30.0034,30.0098,9700.0
2006-11-30 15:05:00,47.39,47.48,47.38,47.46,16800.0,30.0161,30.0731,30.0098,30.0604,16800.0
2006-11-30 15:10:00,47.46,47.51,47.45,47.51,16400.0,30.0604,30.0921,30.0541,30.0921,16400.0
2006-11-30 15:15:00,47.51,47.53,47.45,47.45,27300.0,30.0921,30.1048,30.0541,30.0541,27300.0
2006-11-30 15:20:00,47.45,47.45,47.4,47.41,34000.0,30.0541,30.0541,30.0224,30.0288,34000.0
2006-11-30 15:25:00,47.41,47.44,47.38,47.43,63000.0,30.0288,30.0478,30.0098,30.0414,63000.0
2006-11-30 15:30:00,47.43,47.43,47.36,47.37,32000.0,30.0414,30.0414,29.9971,30.0034,32000.0
2006-11-30 15:35:00,47.36,47.38,47.32,47.33,29100.0,29.9971,30.0098,29.9717,29.9781,29100.0
2006-11-30 15:40:00,47.33,47.34,47.26,47.27,38300.0,29.9781,29.9844,29.9337,29.9401,38300.0
2006-11-30 15:45:00,47.26,47.27,47.2,47.24,46500.0,29.9337,29.9401,29.8957,29.9211,46500.0
2006-11-30 15:50:00,47.24,47.25,47.21,47.25,33300.0,29.9211,29.9274,29.9021,29.9274,33300.0
2006-11-30 15:55:00,47.25,47.26,47.21,47.21,63100.0,29.9274,29.9337,29.9021,29.9021,63100.0
2006-12-01 09:30:00,47.2,47.25,47.13,47.2,23400.0,29.8957,29.9274,29.8514,29.8957,23400.0
2006-12-01 09:35:00,47.21,47.21,47.03,47.1,28100.0,29.9021,29.9021,29.7881,29.8324,28100.0
2006-12-01 09:40:00,47.1,47.15,47.04,47.11,30700.0,29.8324,29.8641,29.7944,29.8387,30700.0
2006-12-01 09:45:00,47.11,47.2,47.08,47.15,29500.0,29.8387,29.8957,29.8197,29.8641,29500.0
2006-12-01 09:50:00,47.14,47.2,47.13,47.19,17600.0,29.8577,29.8957,29.8514,29.8894,17600.0
2006-12-01 09:55:00,47.2,47.35,47.2,47.34,41600.0,29.8957,29.9907,29.8957,29.9844,41600.0
2006-12-01 10:00:00,47.33,47.34,46.91,46.99,55100.0,29.9781,29.9844,29.7121,29.7627,55100.0
2006-12-01 10:05:00,46.97,47.0,46.69,46.7,81900.0,29.7501,29.7691,29.5727,29.579,81900.0
2006-12-01 10:10:00,46.71,46.89,46.71,46.89,33800.0,29.5854,29.6994,29.5854,29.6994,33800.0
2006-12-01 10:15:00,46.9,46.91,46.75,46.81,23100.0,29.7057,29.7121,29.6107,29.6487,23100.0
2006-12-01 10:20:00,46.82,46.87,46.77,46.87,11200.0,29.6551,29.6867,29.6234,29.6867,11200.0
2006-12-01 10:25:00,46.85,46.85,46.69,46.79,24600.0,29.6741,29.6741,29.5727,29.6361,24600.0
2006-12-01 10:30:00,46.79,46.8,46.58,46.59,32500.0,29.6361,29.6424,29.503,29.5094,32500.0
2006-12-01 10:35:00,46.59,46.66,46.56,46.64,20400.0,29.5094,29.5537,29.4904,29.541,20400.0
2006-12-01 10:40:00,46.64,46.67,46.55,46.58,43300.0,29.541,29.56,29.484,29.503,43300.0
2006-12-01 10:45:00,46.59,46.64,46.59,46.6,45200.0,29.5094,29.541,29.5094,29.5157,45200.0
2006-12-01 10:50:00,46.6,46.64,46.55,46.64,22100.0,29.5157,29.541,29.484,29.541,22100.0
2006-12-01 10:55:00,46.65,46.67,46.6,46.61,35200.0,29.5474,29.56,29.5157,29.522,35200.0
2006-12-01 11:00:00,46.61,46.73,46.61,46.73,19600.0,29.522,29.5981,29.522,29.5981,19600.0
2006-12-01 11:05:00,46.73,46.75,46.68,46.71,41100.0,29.5981,29.6107,29.5664,29.5854,41100.0
2006-12-01 11:10:00,46.72,46.72,46.63,46.63,15700.0,29.5917,29.5917,29.5347,29.5347,15700.0
2006-12-01 11:15:00,46.63,46.63,46.54,46.55,15900.0,29.5347,29.5347,29.4777,29.484,15900.0
2006-12-01 11:20:00,46.55,46.55,46.43,46.44,31900.0,29.484,29.484,29.408,29.4144,31900.0
2006-12-01 11:25:00,46.44,46.5,46.41,46.47,18100.0,29.4144,29.4524,29.3954,29.4334,18100.0
2006-12-01 11:30:00,46.48,46.48,46.4,46.47,20900.0,29.4397,29.4397,29.389,29.4334,20900.0
2006-12-01 11:35:00,46.47,46.47,46.41,46.41,18400.0,29.4334,29.4334,29.3954,29.3954,18400.0
2006-12-01 11:40:00,46.41,46.45,46.4,46.44,23700.0,29.3954,29.4207,29.389,29.4144,23700.0
2006-12-01 11:45:00,46.44,46.59,46.44,46.52,28900.0,29.4144,29.5094,29.4144,29.465,28900.0
2006-12-01 11:50:00,46.52,46.57,46.5,46.52,30200.0,29.465,29.4967,29.4524,29.465,30200.0
2006-12-01 11:55:00,46.51,46.67,46.51,46.67,27300.0,29.4587,29.56,29.4587,29.56,27300.0
2006-12-01 12:00:00,46.68,46.74,46.64,46.64,39500.0,29.5664,29.6044,29.541,29.541,39500.0
2006-12-01 12:05:00,46.65,46.66,46.57,46.57,38900.0,29.5474,29.5537,29.4967,29.4967,38900.0
2006-12-01 12:10:00,46.57,46.63,46.57,46.57,24500.0,29.4967,29.5347,29.4967,29.4967,24500.0
2006-12-01 12:15:00,46.57,46.64,46.56,46.63,17100.0,29.4967,29.541,29.4904,29.5347,17100.0
2006-12-01 12:20:00,46.63,46.64,46.57,46.63,20400.0,29.5347,29.541,29.4967,29.5347,20400.0
2006-12-01 12:25:00,46.62,46.62,46.56,46.56,10700.0,29.5284,29.5284,29.4904,29.4904,10700.0
2006-12-01 12:30:00,46.58,46.62,46.55,46.55,12800.0,29.503,29.5284,29.484,29.484,12800.0
2006-12-01 12:35:00,46.55,46.55,46.45,46.46,51100.0,29.484,29.484,29.4207,29.427,51100.0
2006-12-01 12:40:00,46.46,46.48,46.43,46.48,23100.0,29.427,29.4397,29.408,29.4397,23100.0
2006-12-01 12:45:00,46.48,46.49,46.46,46.47,20900.0,29.4397,29.446,29.427,29.4334,20900.0
2006-12-01 12:50:00,46.47,46.5,46.43,46.5,18800.0,29.4334,29.4524,29.408,29.4524,18800.0
2006-12-01 12:55:00,46.51,46.54,46.5,46.5,13800.0,29.4587,29.4777,29.4524,29.4524,13800.0
2006-12-01 13:00:00,46.49,46.49,46.39,46.41,38300.0,29.446,29.446,29.3827,29.3954,38300.0
2006-12-01 13:05:00,46.42,46.47,46.4,46.43,22700.0,29.4017,29.4334,29.389,29.408,22700.0
2006-12-01 13:10:00,46.43,46.58,46.42,46.57,18400.0,29.408,29.503,29.4017,29.4967,18400.0
2006-12-01 13:15:00,46.56,46.58,46.54,46.54,22400.0,29.4904,29.503,29.4777,29.4777,22400.0
2006-12-01 13:20:00,46.53,46.55,46.48,46.49,17700.0,29.4714,29.484,29.4397,29.446,17700.0
2006-12-01 13:25:00,46.48,46.53,46.45,46.45,15400.0,29.4397,29.4714,29.4207,29.4207,15400.0
2006-12-01 13:30:00,46.43,46.51,46.42,46.48,17100.0,29.408,29.4587,29.4017,29.4397,17100.0
2006-12-01 13:35:00,46.48,46.48,46.4,46.47,21000.0,29.4397,29.4397,29.389,29.4334,21000.0
2006-12-01 13:40:00,46.48,46.51,46.47,46.5,31000.0,29.4397,29.4587,29.4334,29.4524,31000.0
2006-12-01 13:45:00,46.5,46.5,46.45,46.5,14100.0,29.4524,29.4524,29.4207,29.4524,14100.0
2006-12-01 13:50:00,46.51,46.56,46.5,46.54,76400.0,29.4587,29.4904,29.4524,29.4777,76400.0
2006-12-01 13:55:00,46.55,46.58,46.53,46.57,62400.0,29.484,29.503,29.4714,29.4967,62400.0
2006-12-01 14:00:00,46.57,46.58,46.48,46.52,11400.0,29.4967,29.503,29.4397,29.465,11400.0
2006-12-01 14:05:00,46.51,46.55,46.43,46.55,22600.0,29.4587,29.484,29.408,29.484,22600.0
2006-12-01 14:10:00,46.55,46.64,46.54,46.59,42600.0,29.484,29.541,29.4777,29.5094,42600.0
2006-12-01 14:15:00,46.59,46.61,46.5,46.51,18200.0,29.5094,29.522,29.4524,29.4587,18200.0
2006-12-01 14:20:00,46.51,46.57,46.51,46.57,15000.0,29.4587,29.4967,29.4587,29.4967,15000.0
2006-12-01 14:25:00,46.57,46.62,46.49,46.57,20600.0,29.4967,29.5284,29.446,29.4967,20600.0
2006-12-01 14:30:00,46.57,46.62,46.48,46.5,22400.0,29.4967,29.5284,29.4397,29.4524,22400.0
2006-12-01 14:35:00,46.5,46.51,46.44,46.49,20700.0,29.4524,29.4587,29.4144,29.446,20700.0
2006-12-01 14:40:00,46.49,46.57,46.46,46.56,54100.0,29.446,29.4967,29.427,29.4904,54100.0
2006-12-01 14:45:00,46.56,46.6,46.55,46.6,11300.0,29.4904,29.5157,29.484,29.5157,11300.0
2006-12-01 14:50:00,46.6,46.6,46.56,46.58,15600.0,29.5157,29.5157,29.4904,29.503,15600.0
2006-12-01 14:55:00,46.59,46.59,46.54,46.59,13200.0,29.5094,29.5094,29.4777,29.5094,13200.0
2006-12-01 15:00:00,46.59,46.69,46.56,46.64,49800.0,29.5094,29.5727,29.4904,29.541,49800.0
2006-12-01 15:05:00,46.65,46.73,46.65,46.72,36900.0,29.5474,29.5981,29.5474,29.5917,36900.0
2006-12-01 15:10:00,46.71,46.72,46.67,46.68,18600.0,29.5854,29.5917,29.56,29.5664,18600.0
2006-12-01 15:15:00,46.68,46.71,46.62,46.67,16200.0,29.5664,29.5854,29.5284,29.56,16200.0
2006-12-01 15:20:00,46.67,46.77,46.65,46.77,103800.0,29.56,29.6234,29.5474,29.6234,103800.0
2006-12-01 15:25:00,46.78,46.8,46.77,46.78,11100.0,29.6297,29.6424,29.6234,29.6297,11100.0
2006-12-01 15:30:00,46.79,46.8,46.74,46.75,27200.0,29.6361,29.6424,29.6044,29.6107,27200.0
2006-12-01 15:35:00,46.74,46.81,46.74,46.78,24800.0,29.6044,29.6487,29.6044,29.6297,24800.0
2006-12-01 15:40:00,46.79,46.84,46.78,46.8,29100.0,29.6361,29.6677,29.6297,29.6424,29100.0
2006-12-01 15:45:00,46.81,46.86,46.81,46.83,38800.0,29.6487,29.6804,29.6487,29.6614,38800.0
2006-12-01 15:50:00,46.83,46.87,46.82,46.84,86000.0,29.6614,29.6867,29.6551,29.6677,86000.0
2006-12-01 15:55:00,46.84,46.86,46.81,46.85,94700.0,29.6677,29.6804,29.6487,29.6741,94700.0
2006-12-04 09:30:00,46.7,46.7,46.33,46.7,1100.0,29.579,29.579,29.3447,29.579,1100.0
2006-12-04 09:35:00,46.69,47.1,46.59,47.08,111600.0,29.5727,29.8324,29.5094,29.8197,111600.0
2006-12-04 09:40:00,47.07,47.26,47.05,47.26,46500.0,29.8134,29.9337,29.8007,29.9337,46500.0
2006-12-04 09:45:00,47.24,47.39,46.9,47.36,66200.0,29.9211,30.0161,29.7057,29.9971,66200.0
2006-12-04 09:50:00,47.36,47.53,47.25,47.5,88700.0,29.9971,30.1048,29.9274,30.0858,88700.0
2006-12-04 09:55:00,47.5,47.5,47.25,47.29,73900.0,30.0858,30.0858,29.9274,29.9527,73900.0
2006-12-04 10:00:00,47.29,47.53,47.25,47.36,86800.0,29.9527,30.1048,29.9274,29.9971,86800.0
2006-12-04 10:05:00,47.36,47.37,47.2,47.21,48200.0,29.9971,30.0034,29.8957,29.9021,48200.0
2006-12-04 10:10:00,47.21,47.23,47.11,47.11,34800.0,29.9021,29.9147,29.8387,29.8387,34800.0
2006-12-04 10:15:00,47.12,47.21,47.12,47.18,16800.0,29.8451,29.9021,29.8451,29.8831,16800.0
2006-12-04 10:20:00,47.17,47.22,47.09,47.18,35000.0,29.8767,29.9084,29.8261,29.8831,35000.0
2006-12-04 10:25:00,47.17,47.17,47.01,47.01,28300.0,29.8767,29.8767,29.7754,29.7754,28300.0
2006-12-04 10:30:00,47.0,47.07,46.96,47.0,25000.0,29.7691,29.8134,29.7437,29.7691,25000.0
2006-12-04 10:35:00,46.99,46.99,46.8,46.81,53600.0,29.7627,29.7627,29.6424,29.6487,53600.0
2006-12-04 10:40:00,46.82,46.99,46.8,46.95,56300.0,29.6551,29.7627,29.6424,29.7374,56300.0
2006-12-04 10:45:00,46.95,46.95,46.81,46.82,28300.0,29.7374,29.7374,29.6487,29.6551,28300.0
2006-12-04 10:50:00,46.84,46.94,46.81,46.94,54000.0,29.6677,29.7311,29.6487,29.7311,54000.0
2006-12-04 10:55:00,46.95,47.02,46.95,46.99,12900.0,29.7374,29.7817,29.7374,29.7627,12900.0
2006-12-04 11:00:00,46.97,47.01,46.95,46.97,63400.0,29.7501,29.7754,29.7374,29.7501,63400.0
2006-12-04 11:05:00,46.98,47.12,46.97,47.07,15700.0,29.7564,29.8451,29.7501,29.8134,15700.0
2006-12-04 11:10:00,47.06,47.12,47.0,47.09,61000.0,29.8071,29.8451,29.7691,29.8261,61000.0
2006-12-04 11:15:00,47.11,47.21,47.08,47.19,18000.0,29.8387,29.9021,29.8197,29.8894,18000.0
2006-12-04 11:20:00,47.17,47.21,47.16,47.16,11200.0,29.8767,29.9021,29.8704,29.8704,11200.0
2006-12-04 11:25:00,47.17,47.23,47.14,47.17,21900.0,29.8767,29.9147,29.8577,29.8767,21900.0
2006-12-04 11:30:00,47.17,47.2,47.17,47.17,6900.0,29.8767,29.8957,29.8767,29.8767,6900.0
2006-12-04 11:35:00,47.17,47.18,47.16,47.17,5600.0,29.8767,29.8831,29.8704,29.8767,5600.0
2006-12-04 11:40:00,47.16,47.17,47.12,47.14,22900.0,29.8704,29.8767,29.8451,29.8577,22900.0
2006-12-04 11:45:00,47.13,47.18,47.08,47.08,24400.0,29.8514,29.8831,29.8197,29.8197,24400.0
2006-12-04 11:50:00,47.08,47.1,47.07,47.08,12700.0,29.8197,29.8324,29.8134,29.8197,12700.0
2006-12-04 11:55:00,47.07,47.17,47.07,47.1,21100.0,29.8134,29.8767,29.8134,29.8324,21100.0
2006-12-04 12:00:00,47.1,47.1,47.06,47.09,27000.0,29.8324,29.8324,29.8071,29.8261,27000.0
2006-12-04 12:05:00,47.1,47.13,47.09,47.11,33000.0,29.8324,29.8514,29.8261,29.8387,33000.0
2006-12-04 12:10:00,47.12,47.13,47.11,47.12,7000.0,29.8451,29.8514,29.8387,29.8451,7000.0
2006-12-04 12:15:00,47.13,47.2,47.12,47.2,10200.0,29.8514,29.8957,29.8451,29.8957,10200.0
2006-12-04 12:20:00,47.21,47.21,47.15,47.15,9900.0,29.9021,29.9021,29.8641,29.8641,9900.0
2006-12-04 12:25:00,47.15,47.15,47.13,47.13,7000.0,29.8641,29.8641,29.8514,29.8514,7000.0
2006-12-04 12:30:00,47.13,47.19,47.13,47.19,11600.0,29.8514,29.8894,29.8514,29.8894,11600.0
2006-12-04 12:35:00,47.18,47.21,47.18,47.2,12800.0,29.8831,29.9021,29.8831,29.8957,12800.0
2006-12-04 12:40:00,47.21,47.21,47.15,47.16,18800.0,29.9021,29.9021,29.8641,29.8704,18800.0
2006-12-04 12:45:00,47.15,47.17,47.15,47.15,8800.0,29.8641,29.8767,29.8641,29.8641,8800.0
2006-12-04 12:50:00,47.15,47.16,47.14,47.16,18900.0,29.8641,29.8704,29.8577,29.8704,18900.0
2006-12-04 12:55:00,47.15,47.19,47.15,47.19,7200.0,29.8641,29.8894,29.8641,29.8894,7200.0
2006-12-04 13:00:00,47.19,47.23,47.17,47.23,13100.0,29.8894,29.9147,29.8767,29.9147,13100.0
2006-12-04 13:05:00,47.23,47.26,47.22,47.22,13400.0,29.9147,29.9337,29.9084,29.9084,13400.0
2006-12-04 13:10:00,47.23,47.23,47.19,47.19,5000.0,29.9147,29.9147,29.8894,29.8894,5000.0
2006-12-04 13:15:00,47.19,47.25,47.18,47.24,14400.0,29.8894,29.9274,29.8831,29.9211,14400.0
2006-12-04 13:20:00,47.26,47.28,47.24,47.27,138000.0,29.9337,29.9464,29.9211,29.9401,138000.0
2006-12-04 13:25:00,47.27,47.27,47.25,47.26,7000.0,29.9401,29.9401,29.9274,29.9337,7000.0
2006-12-04 13:30:00,47.25,47.33,47.25,47.3,15100.0,29.9274,29.9781,29.9274,29.9591,15100.0
2006-12-04 13:35:00,47.31,47.34,47.31,47.32,9300.0,29.9654,29.9844,29.9654,29.9717,9300.0
2006-12-04 13:40:00,47.33,47.39,47.32,47.38,14100.0,29.9781,30.0161,29.9717,30.0098,14100.0
2006-12-04 13:45:00,47.38,47.4,47.38,47.38,28000.0,30.0098,30.0224,30.0098,30.0098,28000.0
2006-12-04 13:50:00,47.38,47.38,47.37,47.37,10800.0,30.0098,30.0098,30.0034,30.0034,10800.0
2006-12-04 13:55:00,47.36,47.38,47.33,47.34,8600.0,29.9971,30.0098,29.9781,29.9844,8600.0
2006-12-04 14:00:00,47.34,47.35,47.25,47.34,19400.0,29.9844,29.9907,29.9274,29.9844,19400.0
2006-12-04 14:05:00,47.34,47.35,47.34,47.34,6800.0,29.9844,29.9907,29.9844,29.9844,6800.0
2006-12-04 14:10:00,47.34,47.35,47.34,47.34,12400.0,29.9844,29.9907,29.9844,29.9844,12400.0
2006-12-04 14:15:00,47.35,47.35,47.3,47.32,23400.0,29.9907,29.9907,29.9591,29.9717,23400.0
2006-12-04 14:20:00,47.3,47.31,47.27,47.29,22900.0,29.9591,29.9654,29.9401,29.9527,22900.0
2006-12-04 14:25:00,47.29,47.29,47.27,47.27,14500.0,29.9527,29.9527,29.9401,29.9401,14500.0
2006-12-04 14:30:00,47.28,47.34,47.27,47.27,31400.0,29.9464,29.9844,29.9401,29.9401,31400.0
2006-12-04 14:35:00,47.27,47.28,47.21,47.21,18000.0,29.9401,29.9464,29.9021,29.9021,18000.0
2006-12-04 14:40:00,47.22,47.25,47.21,47.25,13600.0,29.9084,29.9274,29.9021,29.9274,13600.0
2006-12-04 14:45:00,47.25,47.29,47.24,47.29,60000.0,29.9274,29.9527,29.9211,29.9527,60000.0
2006-12-04 14:50:00,47.29,47.32,47.26,47.3,37300.0,29.9527,29.9717,29.9337,29.9591,37300.0
2006-12-04 14:55:00,47.3,47.3,47.25,47.3,43600.0,29.9591,29.9591,29.9274,29.9591,43600.0
2006-12-04 15:00:00,47.3,47.32,47.25,47.26,38400.0,29.9591,29.9717,29.9274,29.9337,38400.0
2006-12-04 15:05:00,47.26,47.27,47.22,47.24,28900.0,29.9337,29.9401,29.9084,29.9211,28900.0
2006-12-04 15:10:00,47.24,47.26,47.22,47.26,69700.0,29.9211,29.9337,29.9084,29.9337,69700.0
2006-12-04 15:15:00,47.26,47.3,47.26,47.3,15900.0,29.9337,29.9591,29.9337,29.9591,15900.0
2006-12-04 15:20:00,47.3,47.33,47.28,47.3,32200.0,29.9591,29.9781,29.9464,29.9591,32200.0
2006-12-04 15:25:00,47.3,47.31,47.26,47.27,24900.0,29.9591,29.9654,29.9337,29.9401,24900.0
2006-12-04 15:30:00,47.27,47.27,47.22,47.27,58700.0,29.9401,29.9401,29.9084,29.9401,58700.0
2006-12-04 15:35:00,47.27,47.29,47.26,47.28,26500.0,29.9401,29.9527,29.9337,29.9464,26500.0
2006-12-04 15:40:00,47.29,47.33,47.28,47.3,78100.0,29.9527,29.9781,29.9464,29.9591,78100.0
2006-12-04 15:45:00,47.3,47.33,47.25,47.25,48600.0,29.9591,29.9781,29.9274,29.9274,48600.0
2006-12-04 15:50:00,47.25,47.31,47.25,47.27,40600.0,29.9274,29.9654,29.9274,29.9401,40600.0
2006-12-04 15:55:00,47.28,47.33,47.25,47.32,98000.0,29.9464,29.9781,29.9274,29.9717,98000.0
2006-12-05 09:30:00,47.11,47.17,47.07,47.15,38000.0,29.8387,29.8767,29.8134,29.8641,38000.0
2006-12-05 09:35:00,47.13,47.23,47.12,47.2,26700.0,29.8514,29.9147,29.8451,29.8957,26700.0
2006-12-05 09:40:00,47.19,47.23,47.17,47.2,26900.0,29.8894,29.9147,29.8767,29.8957,26900.0
2006-12-05 09:45:00,47.23,47.23,47.14,47.15,22600.0,29.9147,29.9147,29.8577,29.8641,22600.0
2006-12-05 09:50:00,47.14,47.34,47.14,47.34,25500.0,29.8577,29.9844,29.8577,29.9844,25500.0
2006-12-05 09:55:00,47.36,47.36,47.25,47.26,12000.0,29.9971,29.9971,29.9274,29.9337,12000.0
2006-12-05 10:00:00,47.27,47.61,47.26,47.58,102800.0,29.9401,30.1554,29.9337,30.1364,102800.0
2006-12-05 10:05:00,47.57,47.59,47.5,47.51,56400.0,30.1301,30.1428,30.0858,30.0921,56400.0
2006-12-05 10:10:00,47.52,47.58,47.46,47.58,29600.0,30.0984,30.1364,30.0604,30.1364,29600.0
2006-12-05 10:15:00,47.59,47.67,47.57,47.65,20800.0,30.1428,30.1934,30.1301,30.1808,20800.0
2006-12-05 10:20:00,47.64,47.64,47.56,47.6,34900.0,30.1744,30.1744,30.1238,30.1491,34900.0
2006-12-05 10:25:00,47.61,47.61,47.56,47.58,45100.0,30.1554,30.1554,30.1238,30.1364,45100.0
2006-12-05 10:30:00,47.58,47.59,47.52,47.52,28300.0,30.1364,30.1428,30.0984,30.0984,28300.0
2006-12-05 10:35:00,47.53,47.54,47.45,47.48,18600.0,30.1048,30.1111,30.0541,30.0731,18600.0
2006-12-05 10:40:00,47.49,47.49,47.43,47.45,20100.0,30.0794,30.0794,30.0414,30.0541,20100.0
2006-12-05 10:45:00,47.44,47.53,47.44,47.53,35700.0,30.0478,30.1048,30.0478,30.1048,35700.0
2006-12-05 10:50:00,47.52,47.63,47.52,47.63,30500.0,30.0984,30.1681,30.0984,30.1681,30500.0
2006-12-05 10:55:00,47.64,47.81,47.64,47.78,48800.0,30.1744,30.2821,30.1744,30.2631,48800.0
2006-12-05 11:00:00,47.77,47.8,47.71,47.72,26900.0,30.2568,30.2758,30.2188,30.2251,26900.0
2006-12-05 11:05:00,47.71,47.71,47.61,47.61,24800.0,30.2188,30.2188,30.1554,30.1554,24800.0
2006-12-05 11:10:00,47.6,47.6,47.49,47.49,21200.0,30.1491,30.1491,30.0794,30.0794,21200.0
2006-12-05 11:15:00,47.49,47.52,47.49,47.51,17000.0,30.0794,30.0984,30.0794,30.0921,17000.0
2006-12-05 11:20:00,47.51,47.53,47.45,47.48,18500.0,30.0921,30.1048,30.0541,30.0731,18500.0
2006-12-05 11:25:00,47.47,47.47,47.4,47.4,19700.0,30.0668,30.0668,30.0224,30.0224,19700.0
2006-12-05 11:30:00,47.41,47.45,47.4,47.44,30400.0,30.0288,30.0541,30.0224,30.0478,30400.0
2006-12-05 11:35:00,47.45,47.49,47.45,47.49,15300.0,30.0541,30.0794,30.0541,30.0794,15300.0
2006-12-05 11:40:00,47.49,47.51,47.47,47.49,14100.0,30.0794,30.0921,30.0668,30.0794,14100.0
2006-12-05 11:45:00,47.5,47.54,47.47,47.53,32200.0,30.0858,30.1111,30.0668,30.1048,32200.0
2006-12-05 11:50:00,47.52,47.56,47.51,47.55,17900.0,30.0984,30.1238,30.0921,30.1174,17900.0
2006-12-05 11:55:00,47.54,47.54,47.45,47.46,14900.0,30.1111,30.1111,30.0541,30.0604,14900.0
2006-12-05 12:00:00,47.46,47.5,47.45,47.45,21900.0,30.0604,30.0858,30.0541,30.0541,21900.0
2006-12-05 12:05:00,47.45,47.46,47.38,47.42,26200.0,30.0541,30.0604,30.0098,30.0351,26200.0
2006-12-05 12:10:00,47.42,47.43,47.4,47.43,12100.0,30.0351,30.0414,30.0224,30.0414,12100.0
2006-12-05 12:15:00,47.42,47.43,47.4,47.43,9700.0,30.0351,30.0414,30.0224,30.0414,9700.0
2006-12-05 12:20:00,47.43,47.43,47.4,47.41,11200.0,30.0414,30.0414,30.0224,30.0288,11200.0
2006-12-05 12:25:00,47.41,47.41,47.39,47.4,16800.0,30.0288,30.0288,30.0161,30.0224,16800.0
2006-12-05 12:30:00,47.39,47.46,47.38,47.45,25600.0,30.0161,30.0604,30.0098,30.0541,25600.0
2006-12-05 12:35:00,47.44,47.45,47.4,47.42,24200.0,30.0478,30.0541,30.0224,30.0351,24200.0
2006-12-05 12:40:00,47.42,47.42,47.36,47.4,21600.0,30.0351,30.0351,29.9971,30.0224,21600.0
2006-12-05 12:45:00,47.39,47.39,47.35,47.36,11400.0,30.0161,30.0161,29.9907,29.9971,11400.0
2006-12-05 12:50:00,47.37,47.41,47.35,47.41,21200.0,30.0034,30.0288,29.9907,30.0288,21200.0
2006-12-05 12:55:00,47.42,47.46,47.4,47.46,14000.0,30.0351,30.0604,30.0224,30.0604,14000.0
2006-12-05 13:00:00,47.46,47.49,47.46,47.48,21500.0,30.0604,30.0794,30.0604,30.0731,21500.0
2006-12-05 13:05:00,47.47,47.49,47.46,47.48,12600.0,30.0668,30.0794,30.0604,30.0731,12600.0
2006-12-05 13:10:00,47.49,47.49,47.45,47.45,12500.0,30.0794,30.0794,30.0541,30.0541,12500.0
2006-12-05 13:15:00,47.45,47.47,47.45,47.46,8600.0,30.0541,30.0668,30.0541,30.0604,8600.0
2006-12-05 13:20:00,47.46,47.47,47.4,47.4,13300.0,30.0604,30.0668,30.0224,30.0224,13300.0
2006-12-05 13:25:00,47.4,47.42,47.37,47.42,19000.0,30.0224,30.0351,30.0034,30.0351,19000.0
2006-12-05 13:30:00,47.43,47.44,47.4,47.4,17100.0,30.0414,30.0478,30.0224,30.0224,17100.0
2006-12-05 13:35:00,47.4,47.41,47.38,47.38,10600.0,30.0224,30.0288,30.0098,30.0098,10600.0
2006-12-05 13:40:00,47.38,47.4,47.37,47.4,10900.0,30.0098,30.0224,30.0034,30.0224,10900.0
2006-12-05 13:45:00,47.41,47.43,47.4,47.42,10200.0,30.0288,30.0414,30.0224,30.0351,10200.0
2006-12-05 13:50:00,47.41,47.42,47.36,47.37,16700.0,30.0288,30.0351,29.9971,30.0034,16700.0
2006-12-05 13:55:00,47.36,47.37,47.35,47.37,12300.0,29.9971,30.0034,29.9907,30.0034,12300.0
2006-12-05 14:00:00,47.37,47.38,47.36,47.37,18300.0,30.0034,30.0098,29.9971,30.0034,18300.0
2006-12-05 14:05:00,47.36,47.42,47.36,47.42,33300.0,29.9971,30.0351,29.9971,30.0351,33300.0
2006-12-05 14:10:00,47.43,47.44,47.39,47.39,16700.0,30.0414,30.0478,30.0161,30.0161,16700.0
2006-12-05 14:15:00,47.39,47.41,47.39,47.4,8900.0,30.0161,30.0288,30.0161,30.0224,8900.0
2006-12-05 14:20:00,47.4,47.46,47.4,47.42,21800.0,30.0224,30.0604,30.0224,30.0351,21800.0
2006-12-05 14:25:00,47.42,47.42,47.39,47.4,36400.0,30.0351,30.0351,30.0161,30.0224,36400.0
2006-12-05 14:30:00,47.4,47.43,47.39,47.43,50000.0,30.0224,30.0414,30.0161,30.0414,50000.0
2006-12-05 14:35:00,47.43,47.45,47.41,47.42,14800.0,30.0414,30.0541,30.0288,30.0351,14800.0
2006-12-05 14:40:00,47.43,47.43,47.38,47.43,12500.0,30.0414,30.0414,30.0098,30.0414,12500.0
2006-12-05 14:45:00,47.43,47.43,47.36,47.36,9700.0,30.0414,30.0414,29.9971,29.9971,9700.0
2006-12-05 14:50:00,47.37,47.4,47.35,47.4,16600.0,30.0034,30.0224,29.9907,30.0224,16600.0
2006-12-05 14:55:00,47.4,47.4,47.35,47.36,9300.0,30.0224,30.0224,29.9907,29.9971,9300.0
2006-12-05 15:00:00,47.36,47.41,47.36,47.38,24400.0,29.9971,30.0288,29.9971,30.0098,24400.0
2006-12-05 15:05:00,47.38,47.39,47.32,47.32,15400.0,30.0098,30.0161,29.9717,29.9717,15400.0
2006-12-05 15:10:00,47.32,47.44,47.3,47.41,24600.0,29.9717,30.0478,29.9591,30.0288,24600.0
2006-12-05 15:15:00,47.41,47.42,47.36,47.37,34900.0,30.0288,30.0351,29.9971,30.0034,34900.0
2006-12-05 15:20:00,47.37,47.4,47.37,47.4,30200.0,30.0034,30.0224,30.0034,30.0224,30200.0
2006-12-05 15:25:00,47.4,47.43,47.4,47.43,19900.0,30.0224,30.0414,30.0224,30.0414,19900.0
2006-12-05 15:30:00,47.43,47.45,47.4,47.42,29600.0,30.0414,30.0541,30.0224,30.0351,29600.0
2006-12-05 15:35:00,47.42,47.46,47.42,47.45,24100.0,30.0351,30.0604,30.0351,30.0541,24100.0
2006-12-05 15:40:00,47.45,47.46,47.42,47.43,42700.0,30.0541,30.0604,30.0351,30.0414,42700.0
2006-12-05 15:45:00,47.43,47.43,47.41,47.41,30000.0,30.0414,30.0414,30.0288,30.0288,30000.0
2006-12-05 15:50:00,47.42,47.46,47.41,47.46,38500.0,30.0351,30.0604,30.0288,30.0604,38500.0
2006-12-05 15:55:00,47.46,47.51,47.45,47.46,50800.0,30.0604,30.0921,30.0541,30.0604,50800.0
2006-12-06 09:30:00,47.71,47.71,47.19,47.5,84000.0,30.2188,30.2188,29.8894,30.0858,84000.0
2006-12-06 09:35:00,47.52,47.65,47.48,47.61,24100.0,30.0984,30.1808,30.0731,30.1554,24100.0
2006-12-06 09:40:00,47.6,47.7,47.58,47.68,40000.0,30.1491,30.2124,30.1364,30.1998,40000.0
2006-12-06 09:45:00,47.69,47.79,47.68,47.72,27500.0,30.2061,30.2694,30.1998,30.2251,27500.0
2006-12-06 09:50:00,47.72,47.74,47.6,47.6,33600.0,30.2251,30.2378,30.1491,30.1491,33600.0
2006-12-06 09:55:00,47.59,47.78,47.59,47.7,62200.0,30.1428,30.2631,30.1428,30.2124,62200.0
2006-12-06 10:00:00,47.69,47.69,47.62,47.68,27000.0,30.2061,30.2061,30.1618,30.1998,27000.0
2006-12-06 10:05:00,47.68,47.74,47.68,47.72,39600.0,30.1998,30.2378,30.1998,30.2251,39600.0
2006-12-06 10:10:00,47.73,47.73,47.69,47.7,23100.0,30.2314,30.2314,30.2061,30.2124,23100.0
2006-12-06 10:15:00,47.7,47.81,47.68,47.78,86800.0,30.2124,30.2821,30.1998,30.2631,86800.0
2006-12-06 10:20:00,47.78,47.93,47.75,47.92,54300.0,30.2631,30.3581,30.2441,30.3518,54300.0
2006-12-06 10:25:00,47.91,48.0,47.88,47.92,29100.0,30.3454,30.4024,30.3264,30.3518,29100.0
2006-12-06 10:30:00,47.92,47.93,47.87,47.9,46100.0,30.3518,30.3581,30.3201,30.3391,46100.0
2006-12-06 10:35:00,47.91,47.94,47.79,47.85,37800.0,30.3454,30.3644,30.2694,30.3074,37800.0
2006-12-06 10:40:00,47.85,47.85,47.77,47.78,39400.0,30.3074,30.3074,30.2568,30.2631,39400.0
2006-12-06 10:45:00,47.77,47.78,47.69,47.71,45600.0,30.2568,30.2631,30.2061,30.2188,45600.0
2006-12-06 10:50:00,47.7,47.73,47.67,47.71,70700.0,30.2124,30.2314,30.1934,30.2188,70700.0
2006-12-06 10:55:00,47.71,47.72,47.61,47.61,29600.0,30.2188,30.2251,30.1554,30.1554,29600.0
2006-12-06 11:00:00,47.59,47.65,47.57,47.62,35900.0,30.1428,30.1808,30.1301,30.1618,35900.0
2006-12-06 11:05:00,47.63,47.69,47.63,47.65,27000.0,30.1681,30.2061,30.1681,30.1808,27000.0
2006-12-06 11:10:00,47.66,47.66,47.61,47.66,13400.0,30.1871,30.1871,30.1554,30.1871,13400.0
2006-12-06 11:15:00,47.64,47.68,47.64,47.68,23000.0,30.1744,30.1998,30.1744,30.1998,23000.0
2006-12-06 11:20:00,47.68,47.73,47.68,47.7,44900.0,30.1998,30.2314,30.1998,30.2124,44900.0
2006-12-06 11:25:00,47.7,47.78,47.68,47.77,34600.0,30.2124,30.2631,30.1998,30.2568,34600.0
2006-12-06 11:30:00,47.77,47.77,47.71,47.76,13700.0,30.2568,30.2568,30.2188,30.2504,13700.0
2006-12-06 11:35:00,47.75,47.75,47.74,47.75,5800.0,30.2441,30.2441,30.2378,30.2441,5800.0
2006-12-06 11:40:00,47.75,47.82,47.75,47.76,29100.0,30.2441,30.2884,30.2441,30.2504,29100.0
2006-12-06 11:45:00,47.76,47.77,47.75,47.77,12100.0,30.2504,30.2568,30.2441,30.2568,12100.0
2006-12-06 11:50:00,47.77,47.79,47.73,47.76,90400.0,30.2568,30.2694,30.2314,30.2504,90400.0
2006-12-06 11:55:00,47.77,47.79,47.75,47.77,24100.0,30.2568,30.2694,30.2441,30.2568,24100.0
2006-12-06 12:00:00,47.78,47.78,47.74,47.77,48100.0,30.2631,30.2631,30.2378,30.2568,48100.0
2006-12-06 12:05:00,47.77,47.83,47.77,47.79,25700.0,30.2568,30.2948,30.2568,30.2694,25700.0
2006-12-06 12:10:00,47.79,47.79,47.77,47.77,7700.0,30.2694,30.2694,30.2568,30.2568,7700.0
2006-12-06 12:15:00,47.78,47.79,47.77,47.77,6200.0,30.2631,30.2694,30.2568,30.2568,6200.0
2006-12-06 12:20:00,47.79,47.79,47.76,47.77,8300.0,30.2694,30.2694,30.2504,30.2568,8300.0
2006-12-06 12:25:00,47.76,47.79,47.76,47.79,14700.0,30.2504,30.2694,30.2504,30.2694,14700.0
2006-12-06 12:30:00,47.78,47.79,47.78,47.79,9000.0,30.2631,30.2694,30.2631,30.2694,9000.0
2006-12-06 12:35:00,47.78,47.81,47.78,47.8,16100.0,30.2631,30.2821,30.2631,30.2758,16100.0
2006-12-06 12:40:00,47.8,47.83,47.79,47.8,33800.0,30.2758,30.2948,30.2694,30.2758,33800.0
2006-12-06 12:45:00,47.8,47.81,47.78,47.8,39300.0,30.2758,30.2821,30.2631,30.2758,39300.0
2006-12-06 12:50:00,47.8,47.81,47.58,47.68,141800.0,30.2758,30.2821,30.1364,30.1998,141800.0
2006-12-06 12:55:00,47.67,47.74,47.67,47.69,15100.0,30.1934,30.2378,30.1934,30.2061,15100.0
2006-12-06 13:00:00,47.69,47.79,47.69,47.73,49100.0,30.2061,30.2694,30.2061,30.2314,49100.0
2006-12-06 13:05:00,47.73,47.76,47.72,47.74,19500.0,30.2314,30.2504,30.2251,30.2378,19500.0
2006-12-06 13:10:00,47.74,47.76,47.73,47.74,9300.0,30.2378,30.2504,30.2314,30.2378,9300.0
2006-12-06 13:15:00,47.74,47.76,47.73,47.76,10200.0,30.2378,30.2504,30.2314,30.2504,10200.0
2006-12-06 13:20:00,47.76,47.79,47.76,47.78,16600.0,30.2504,30.2694,30.2504,30.2631,16600.0
2006-12-06 13:25:00,47.77,47.79,47.76,47.79,15700.0,30.2568,30.2694,30.2504,30.2694,15700.0
2006-12-06 13:30:00,47.79,47.86,47.79,47.81,85600.0,30.2694,30.3138,30.2694,30.2821,85600.0
2006-12-06 13:35:00,47.82,47.82,47.7,47.71,33000.0,30.2884,30.2884,30.2124,30.2188,33000.0
2006-12-06 13:40:00,47.71,47.72,47.66,47.68,13500.0,30.2188,30.2251,30.1871,30.1998,13500.0
2006-12-06 13:45:00,47.68,47.72,47.65,47.68,40700.0,30.1998,30.2251,30.1808,30.1998,40700.0
2006-12-06 13:50:00,47.69,47.71,47.68,47.7,27800.0,30.2061,30.2188,30.1998,30.2124,27800.0
2006-12-06 13:55:00,47.7,47.74,47.7,47.72,13100.0,30.2124,30.2378,30.2124,30.2251,13100.0
2006-12-06 14:00:00,47.72,47.75,47.7,47.73,43500.0,30.2251,30.2441,30.2124,30.2314,43500.0
2006-12-06 14:05:00,47.72,47.75,47.71,47.73,38700.0,30.2251,30.2441,30.2188,30.2314,38700.0
2006-12-06 14:10:00,47.73,47.8,47.72,47.76,51300.0,30.2314,30.2758,30.2251,30.2504,51300.0
2006-12-06 14:15:00,47.76,47.78,47.74,47.76,36200.0,30.2504,30.2631,30.2378,30.2504,36200.0
2006-12-06 14:20:00,47.76,47.77,47.73,47.73,28700.0,30.2504,30.2568,30.2314,30.2314,28700.0
2006-12-06 14:25:00,47.74,47.75,47.72,47.74,39300.0,30.2378,30.2441,30.2251,30.2378,39300.0
2006-12-06 14:30:00,47.74,47.75,47.7,47.74,37200.0,30.2378,30.2441,30.2124,30.2378,37200.0
2006-12-06 14:35:00,47.74,47.75,47.7,47.71,81400.0,30.2378,30.2441,30.2124,30.2188,81400.0
2006-12-06 14:40:00,47.71,47.75,47.71,47.73,28600.0,30.2188,30.2441,30.2188,30.2314,28600.0
2006-12-06 14:45:00,47.73,47.78,47.71,47.78,19500.0,30.2314,30.2631,30.2188,30.2631,19500.0
2006-12-06 14:50:00,47.77,47.78,47.69,47.71,35800.0,30.2568,30.2631,30.2061,30.2188,35800.0
2006-12-06 14:55:00,47.71,47.71,47.68,47.68,8000.0,30.2188,30.2188,30.1998,30.1998,8000.0
2006-12-06 15:00:00,47.67,47.67,47.62,47.65,23300.0,30.1934,30.1934,30.1618,30.1808,23300.0
2006-12-06 15:05:00,47.65,47.66,47.61,47.63,20500.0,30.1808,30.1871,30.1554,30.1681,20500.0
2006-12-06 15:10:00,47.62,47.63,47.58,47.58,16600.0,30.1618,30.1681,30.1364,30.1364,16600.0
2006-12-06 15:15:00,47.58,47.58,47.48,47.5,39900.0,30.1364,30.1364,30.0731,30.0858,39900.0
2006-12-06 15:20:00,47.49,47.53,47.41,47.53,55200.0,30.0794,30.1048,30.0288,30.1048,55200.0
2006-12-06 15:25:00,47.52,47.53,47.45,47.48,37400.0,30.0984,30.1048,30.0541,30.0731,37400.0
2006-12-06 15:30:00,47.48,47.48,47.4,47.43,48800.0,30.0731,30.0731,30.0224,30.0414,48800.0
2006-12-06 15:35:00,47.44,47.48,47.43,47.47,38800.0,30.0478,30.0731,30.0414,30.0668,38800.0
2006-12-06 15:40:00,47.47,47.5,47.44,47.5,34500.0,30.0668,30.0858,30.0478,30.0858,34500.0
2006-12-06 15:45:00,47.5,47.5,47.37,47.38,77000.0,30.0858,30.0858,30.0034,30.0098,77000.0
2006-12-06 15:50:00,47.38,47.44,47.34,47.41,78300.0,30.0098,30.0478,29.9844,30.0288,78300.0
2006-12-06 15:55:00,47.4,47.41,47.35,47.36,81300.0,30.0224,30.0288,29.9907,29.9971,81300.0
2006-12-07 09:30:00,47.5,47.62,47.46,47.62,27100.0,30.0858,30.1618,30.0604,30.1618,27100.0
2006-12-07 09:35:00,47.65,47.74,47.59,47.69,39900.0,30.1808,30.2378,30.1428,30.2061,39900.0
2006-12-07 09:40:00,47.7,47.8,47.62,47.68,17800.0,30.2124,30.2758,30.1618,30.1998,17800.0
2006-12-07 09:45:00,47.69,47.7,47.63,47.65,25200.0,30.2061,30.2124,30.1681,30.1808,25200.0
2006-12-07 09:50:00,47.65,47.68,47.64,47.67,15900.0,30.1808,30.1998,30.1744,30.1934,15900.0
2006-12-07 09:55:00,47.67,47.67,47.63,47.63,31700.0,30.1934,30.1934,30.1681,30.1681,31700.0
2006-12-07 10:00:00,47.64,47.65,47.57,47.61,17400.0,30.1744,30.1808,30.1301,30.1554,17400.0
2006-12-07 10:05:00,47.61,47.64,47.6,47.6,31700.0,30.1554,30.1744,30.1491,30.1491,31700.0
2006-12-07 10:10:00,47.59,47.6,47.5,47.5,11800.0,30.1428,30.1491,30.0858,30.0858,11800.0
2006-12-07 10:15:00,47.51,47.53,47.48,47.51,37700.0,30.0921,30.1048,30.0731,30.0921,37700.0
2006-12-07 10:20:00,47.51,47.52,47.47,47.48,14000.0,30.0921,30.0984,30.0668,30.0731,14000.0
2006-12-07 10:25:00,47.46,47.54,47.46,47.5,20400.0,30.0604,30.1111,30.0604,30.0858,20400.0
2006-12-07 10:30:00,47.5,47.56,47.46,47.54,41700.0,30.0858,30.1238,30.0604,30.1111,41700.0
2006-12-07 10:35:00,47.53,47.57,47.52,47.57,6200.0,30.1048,30.1301,30.0984,30.1301,6200.0
2006-12-07 10:40:00,47.57,47.57,47.44,47.44,17600.0,30.1301,30.1301,30.0478,30.0478,17600.0
2006-12-07 10:45:00,47.46,47.53,47.46,47.51,18300.0,30.0604,30.1048,30.0604,30.0921,18300.0
2006-12-07 10:50:00,47.51,47.54,47.48,47.53,20200.0,30.0921,30.1111,30.0731,30.1048,20200.0
2006-12-07 10:55:00,47.52,47.59,47.51,47.51,21300.0,30.0984,30.1428,30.0921,30.0921,21300.0
2006-12-07 11:00:00,47.51,47.53,47.48,47.51,25500.0,30.0921,30.1048,30.0731,30.0921,25500.0
2006-12-07 11:05:00,47.51,47.54,47.51,47.52,10000.0,30.0921,30.1111,30.0921,30.0984,10000.0
2006-12-07 11:10:00,47.51,47.55,47.51,47.53,18700.0,30.0921,30.1174,30.0921,30.1048,18700.0
2006-12-07 11:15:00,47.53,47.54,47.48,47.48,16900.0,30.1048,30.1111,30.0731,30.0731,16900.0
2006-12-07 11:20:00,47.48,47.48,47.41,47.47,11000.0,30.0731,30.0731,30.0288,30.0668,11000.0
2006-12-07 11:25:00,47.47,47.5,47.47,47.48,18100.0,30.0668,30.0858,30.0668,30.0731,18100.0
2006-12-07 11:30:00,47.48,47.55,47.48,47.5,20700.0,30.0731,30.1174,30.0731,30.0858,20700.0
2006-12-07 11:35:00,47.5,47.57,47.5,47.57,53300.0,30.0858,30.1301,30.0858,30.1301,53300.0
2006-12-07 11:40:00,47.57,47.57,47.52,47.54,14100.0,30.1301,30.1301,30.0984,30.1111,14100.0
2006-12-07 11:45:00,47.53,47.55,47.49,47.53,17200.0,30.1048,30.1174,30.0794,30.1048,17200.0
2006-12-07 11:50:00,47.54,47.59,47.54,47.56,13600.0,30.1111,30.1428,30.1111,30.1238,13600.0
2006-12-07 11:55:00,47.56,47.56,47.5,47.5,16400.0,30.1238,30.1238,30.0858,30.0858,16400.0
2006-12-07 12:00:00,47.5,47.52,47.47,47.49,20100.0,30.0858,30.0984,30.0668,30.0794,20100.0
2006-12-07 12:05:00,47.5,47.54,47.5,47.52,22300.0,30.0858,30.1111,30.0858,30.0984,22300.0
2006-12-07 12:10:00,47.5,47.51,47.49,47.5,8800.0,30.0858,30.0921,30.0794,30.0858,8800.0
2006-12-07 12:15:00,47.51,47.56,47.5,47.55,10400.0,30.0921,30.1238,30.0858,30.1174,10400.0
2006-12-07 12:20:00,47.55,47.58,47.54,47.54,10200.0,30.1174,30.1364,30.1111,30.1111,10200.0
2006-12-07 12:25:00,47.54,47.54,47.52,47.54,8600.0,30.1111,30.1111,30.0984,30.1111,8600.0
2006-12-07 12:30:00,47.54,47.54,47.51,47.53,7100.0,30.1111,30.1111,30.0921,30.1048,7100.0
2006-12-07 12:35:00,47.53,47.56,47.52,47.55,12000.0,30.1048,30.1238,30.0984,30.1174,12000.0
2006-12-07 12:40:00,47.56,47.58,47.53,47.56,10800.0,30.1238,30.1364,30.1048,30.1238,10800.0
2006-12-07 12:45:00,47.57,47.57,47.51,47.52,11800.0,30.1301,30.1301,30.0921,30.0984,11800.0
2006-12-07 12:50:00,47.53,47.55,47.51,47.55,7100.0,30.1048,30.1174,30.0921,30.1174,7100.0
2006-12-07 12:55:00,47.54,47.55,47.5,47.52,9100.0,30.1111,30.1174,30.0858,30.0984,9100.0
2006-12-07 13:00:00,47.51,47.51,47.49,47.49,3200.0,30.0921,30.0921,30.0794,30.0794,3200.0
2006-12-07 13:05:00,47.51,47.52,47.48,47.5,5100.0,30.0921,30.0984,30.0731,30.0858,5100.0
2006-12-07 13:10:00,47.51,47.52,47.46,47.46,6200.0,30.0921,30.0984,30.0604,30.0604,6200.0
2006-12-07 13:15:00,47.48,47.5,47.48,47.5,7400.0,30.0731,30.0858,30.0731,30.0858,7400.0
2006-12-07 13:20:00,47.5,47.5,47.49,47.5,5300.0,30.0858,30.0858,30.0794,30.0858,5300.0
2006-12-07 13:25:00,47.49,47.53,47.49,47.51,26700.0,30.0794,30.1048,30.0794,30.0921,26700.0
2006-12-07 13:30:00,47.51,47.52,47.48,47.49,11000.0,30.0921,30.0984,30.0731,30.0794,11000.0
2006-12-07 13:35:00,47.48,47.51,47.48,47.49,12500.0,30.0731,30.0921,30.0731,30.0794,12500.0
2006-12-07 13:40:00,47.48,47.52,47.46,47.5,36100.0,30.0731,30.0984,30.0604,30.0858,36100.0
2006-12-07 13:45:00,47.5,47.54,47.48,47.51,28400.0,30.0858,30.1111,30.0731,30.0921,28400.0
2006-12-07 13:50:00,47.5,47.54,47.46,47.47,43700.0,30.0858,30.1111,30.0604,30.0668,43700.0
2006-12-07 13:55:00,47.47,47.5,47.42,47.42,7000.0,30.0668,30.0858,30.0351,30.0351,7000.0
2006-12-07 14:00:00,47.43,47.43,47.37,47.39,13100.0,30.0414,30.0414,30.0034,30.0161,13100.0
2006-12-07 14:05:00,47.39,47.4,47.37,47.37,9500.0,30.0161,30.0224,30.0034,30.0034,9500.0
2006-12-07 14:10:00,47.36,47.36,47.3,47.33,13900.0,29.9971,29.9971,29.9591,29.9781,13900.0
2006-12-07 14:15:00,47.34,47.42,47.32,47.4,25300.0,29.9844,30.0351,29.9717,30.0224,25300.0
2006-12-07 14:20:00,47.39,47.41,47.38,47.39,8600.0,30.0161,30.0288,30.0098,30.0161,8600.0
2006-12-07 14:25:00,47.38,47.38,47.27,47.27,18700.0,30.0098,30.0098,29.9401,29.9401,18700.0
2006-12-07 14:30:00,47.27,47.31,47.26,47.29,7000.0,29.9401,29.9654,29.9337,29.9527,7000.0
2006-12-07 14:35:00,47.29,47.36,47.25,47.29,16400.0,29.9527,29.9971,29.9274,29.9527,16400.0
2006-12-07 14:40:00,47.3,47.36,47.28,47.36,6300.0,29.9591,29.9971,29.9464,29.9971,6300.0
2006-12-07 14:45:00,47.36,47.43,47.35,47.41,10700.0,29.9971,30.0414,29.9907,30.0288,10700.0
2006-12-07 14:50:00,47.41,47.44,47.35,47.43,26200.0,30.0288,30.0478,29.9907,30.0414,26200.0
2006-12-07 14:55:00,47.43,47.44,47.38,47.39,35300.0,30.0414,30.0478,30.0098,30.0161,35300.0
2006-12-07 15:00:00,47.39,47.42,47.34,47.35,34900.0,30.0161,30.0351,29.9844,29.9907,34900.0
2006-12-07 15:05:00,47.35,47.43,47.35,47.4,14800.0,29.9907,30.0414,29.9907,30.0224,14800.0
2006-12-07 15:10:00,47.4,47.41,47.37,47.37,15600.0,30.0224,30.0288,30.0034,30.0034,15600.0
2006-12-07 15:15:00,47.37,47.44,47.36,47.42,15700.0,30.0034,30.0478,29.9971,30.0351,15700.0
2006-12-07 15:20:00,47.42,47.43,47.36,47.39,25200.0,30.0351,30.0414,29.9971,30.0161,25200.0
2006-12-07 15:25:00,47.4,47.42,47.36,47.36,24000.0,30.0224,30.0351,29.9971,29.9971,24000.0
2006-12-07 15:30:00,47.36,47.37,47.32,47.35,16500.0,29.9971,30.0034,29.9717,29.9907,16500.0
2006-12-07 15:35:00,47.36,47.43,47.36,47.37,21600.0,29.9971,30.0414,29.9971,30.0034,21600.0
2006-12-07 15:40:00,47.37,47.4,47.36,47.4,27200.0,30.0034,30.0224,29.9971,30.0224,27200.0
2006-12-07 15:45:00,47.4,47.4,47.35,47.35,24600.0,30.0224,30.0224,29.9907,29.9907,24600.0
2006-12-07 15:50:00,47.35,47.35,47.26,47.31,28000.0,29.9907,29.9907,29.9337,29.9654,28000.0
2006-12-07 15:55:00,47.31,47.34,47.3,47.33,18700.0,29.9654,29.9844,29.9591,29.9781,18700.0
2006-12-08 09:30:00,47.24,47.51,47.24,47.48,29300.0,29.9211,30.0921,29.9211,30.0731,29300.0
2006-12-08 09:35:00,47.45,47.48,47.34,47.44,15900.0,30.0541,30.0731,29.9844,30.0478,15900.0
2006-12-08 09:40:00,47.45,47.61,47.43,47.46,29200.0,30.0541,30.1554,30.0414,30.0604,29200.0
2006-12-08 09:45:00,47.47,47.56,47.45,47.52,17200.0,30.0668,30.1238,30.0541,30.0984,17200.0
2006-12-08 09:50:00,47.52,47.54,47.43,47.51,20200.0,30.0984,30.1111,30.0414,30.0921,20200.0
2006-12-08 09:55:00,47.51,47.6,47.46,47.59,24400.0,30.0921,30.1491,30.0604,30.1428,24400.0
2006-12-08 10:00:00,47.58,47.59,47.41,47.41,44800.0,30.1364,30.1428,30.0288,30.0288,44800.0
2006-12-08 10:05:00,47.41,47.41,47.32,47.36,19900.0,30.0288,30.0288,29.9717,29.9971,19900.0
2006-12-08 10:10:00,47.36,47.4,47.33,47.39,32200.0,29.9971,30.0224,29.9781,30.0161,32200.0
2006-12-08 10:15:00,47.37,47.38,47.29,47.29,12500.0,30.0034,30.0098,29.9527,29.9527,12500.0
2006-12-08 10:20:00,47.29,47.36,47.25,47.32,15000.0,29.9527,29.9971,29.9274,29.9717,15000.0
2006-12-08 10:25:00,47.31,47.35,47.27,47.3,14000.0,29.9654,29.9907,29.9401,29.9591,14000.0
2006-12-08 10:30:00,47.31,47.34,47.26,47.28,13700.0,29.9654,29.9844,29.9337,29.9464,13700.0
2006-12-08 10:35:00,47.27,47.28,47.22,47.27,17800.0,29.9401,29.9464,29.9084,29.9401,17800.0
2006-12-08 10:40:00,47.28,47.42,47.28,47.39,6900.0,29.9464,30.0351,29.9464,30.0161,6900.0
2006-12-08 10:45:00,47.4,47.4,47.33,47.38,9600.0,30.0224,30.0224,29.9781,30.0098,9600.0
2006-12-08 10:50:00,47.38,47.48,47.38,47.46,8700.0,30.0098,30.0731,30.0098,30.0604,8700.0
2006-12-08 10:55:00,47.45,47.46,47.4,47.4,10600.0,30.0541,30.0604,30.0224,30.0224,10600.0
2006-12-08 11:00:00,47.4,47.45,47.39,47.44,19100.0,30.0224,30.0541,30.0161,30.0478,19100.0
2006-12-08 11:05:00,47.46,47.47,47.4,47.41,19600.0,30.0604,30.0668,30.0224,30.0288,19600.0
2006-12-08 11:10:00,47.4,47.43,47.39,47.43,15600.0,30.0224,30.0414,30.0161,30.0414,15600.0
2006-12-08 11:15:00,47.44,47.49,47.44,47.48,24900.0,30.0478,30.0794,30.0478,30.0731,24900.0
2006-12-08 11:20:00,47.48,47.56,47.47,47.55,25100.0,30.0731,30.1238,30.0668,30.1174,25100.0
2006-12-08 11:25:00,47.56,47.65,47.55,47.64,21300.0,30.1238,30.1808,30.1174,30.1744,21300.0
2006-12-08 11:30:00,47.64,47.74,47.64,47.73,36100.0,30.1744,30.2378,30.1744,30.2314,36100.0
2006-12-08 11:35:00,47.73,47.74,47.65,47.65,18400.0,30.2314,30.2378,30.1808,30.1808,18400.0
2006-12-08 11:40:00,47.64,47.64,47.56,47.57,11900.0,30.1744,30.1744,30.1238,30.1301,11900.0
2006-12-08 11:45:00,47.56,47.6,47.55,47.59,9600.0,30.1238,30.1491,30.1174,30.1428,9600.0
2006-12-08 11:50:00,47.6,47.61,47.58,47.58,6200.0,30.1491,30.1554,30.1364,30.1364,6200.0
2006-12-08 11:55:00,47.58,47.58,47.52,47.52,7600.0,30.1364,30.1364,30.0984,30.0984,7600.0
2006-12-08 12:00:00,47.52,47.57,47.52,47.54,10900.0,30.0984,30.1301,30.0984,30.1111,10900.0
2006-12-08 12:05:00,47.55,47.55,47.49,47.51,8600.0,30.1174,30.1174,30.0794,30.0921,8600.0
2006-12-08 12:10:00,47.5,47.51,47.45,47.45,7200.0,30.0858,30.0921,30.0541,30.0541,7200.0
2006-12-08 12:15:00,47.45,47.45,47.36,47.38,13800.0,30.0541,30.0541,29.9971,30.0098,13800.0
2006-12-08 12:20:00,47.39,47.42,47.38,47.41,5100.0,30.0161,30.0351,30.0098,30.0288,5100.0
2006-12-08 12:25:00,47.41,47.41,47.38,47.4,2900.0,30.0288,30.0288,30.0098,30.0224,2900.0
2006-12-08 12:30:00,47.39,47.4,47.34,47.36,18300.0,30.0161,30.0224,29.9844,29.9971,18300.0
2006-12-08 12:35:00,47.36,47.36,47.21,47.26,33300.0,29.9971,29.9971,29.9021,29.9337,33300.0
2006-12-08 12:40:00,47.26,47.27,47.25,47.26,7100.0,29.9337,29.9401,29.9274,29.9337,7100.0
2006-12-08 12:45:00,47.27,47.27,47.25,47.26,4100.0,29.9401,29.9401,29.9274,29.9337,4100.0
2006-12-08 12:50:00,47.26,47.3,47.26,47.3,6400.0,29.9337,29.9591,29.9337,29.9591,6400.0
2006-12-08 12:55:00,47.3,47.33,47.29,47.33,6300.0,29.9591,29.9781,29.9527,29.9781,6300.0
2006-12-08 13:00:00,47.33,47.33,47.26,47.29,17900.0,29.9781,29.9781,29.9337,29.9527,17900.0
2006-12-08 13:05:00,47.29,47.31,47.28,47.3,1900.0,29.9527,29.9654,29.9464,29.9591,1900.0
2006-12-08 13:10:00,47.3,47.32,47.3,47.31,4200.0,29.9591,29.9717,29.9591,29.9654,4200.0
2006-12-08 13:15:00,47.31,47.31,47.28,47.29,3700.0,29.9654,29.9654,29.9464,29.9527,3700.0
2006-12-08 13:20:00,47.29,47.3,47.27,47.28,8000.0,29.9527,29.9591,29.9401,29.9464,8000.0
2006-12-08 13:25:00,47.27,47.28,47.26,47.27,2100.0,29.9401,29.9464,29.9337,29.9401,2100.0
2006-12-08 13:30:00,47.26,47.32,47.25,47.32,10000.0,29.9337,29.9717,29.9274,29.9717,10000.0
2006-12-08 13:35:00,47.32,47.34,47.28,47.34,13400.0,29.9717,29.9844,29.9464,29.9844,13400.0
2006-12-08 13:40:00,47.34,47.37,47.33,47.37,12600.0,29.9844,30.0034,29.9781,30.0034,12600.0
2006-12-08 13:45:00,47.38,47.38,47.34,47.36,16200.0,30.0098,30.0098,29.9844,29.9971,16200.0
2006-12-08 13:50:00,47.36,47.36,47.33,47.36,12500.0,29.9971,29.9971,29.9781,29.9971,12500.0
2006-12-08 13:55:00,47.35,47.36,47.31,47.35,16400.0,29.9907,29.9971,29.9654,29.9907,16400.0
2006-12-08 14:00:00,47.35,47.35,47.33,47.34,6200.0,29.9907,29.9907,29.9781,29.9844,6200.0
2006-12-08 14:05:00,47.33,47.35,47.31,47.31,7500.0,29.9781,29.9907,29.9654,29.9654,7500.0
2006-12-08 14:10:00,47.31,47.32,47.29,47.3,8400.0,29.9654,29.9717,29.9527,29.9591,8400.0
2006-12-08 14:15:00,47.3,47.32,47.28,47.28,13800.0,29.9591,29.9717,29.9464,29.9464,13800.0
2006-12-08 14:20:00,47.29,47.29,47.25,47.26,10500.0,29.9527,29.9527,29.9274,29.9337,10500.0
2006-12-08 14:25:00,47.26,47.29,47.2,47.28,24200.0,29.9337,29.9527,29.8957,29.9464,24200.0
2006-12-08 14:30:00,47.28,47.33,47.28,47.33,24500.0,29.9464,29.9781,29.9464,29.9781,24500.0
2006-12-08 14:35:00,47.32,47.32,47.31,47.32,6000.0,29.9717,29.9717,29.9654,29.9717,6000.0
2006-12-08 14:40:00,47.32,47.38,47.32,47.37,17900.0,29.9717,30.0098,29.9717,30.0034,17900.0
2006-12-08 14:45:00,47.37,47.37,47.34,47.36,44800.0,30.0034,30.0034,29.9844,29.9971,44800.0
2006-12-08 14:50:00,47.36,47.41,47.34,47.4,22500.0,29.9971,30.0288,29.9844,30.0224,22500.0
2006-12-08 14:55:00,47.39,47.41,47.37,47.39,21700.0,30.0161,30.0288,30.0034,30.0161,21700.0
2006-12-08 15:00:00,47.38,47.41,47.36,47.37,24000.0,30.0098,30.0288,29.9971,30.0034,24000.0
2006-12-08 15:05:00,47.37,47.43,47.35,47.41,25900.0,30.0034,30.0414,29.9907,30.0288,25900.0
2006-12-08 15:10:00,47.42,47.42,47.38,47.39,25400.0,30.0351,30.0351,30.0098,30.0161,25400.0
2006-12-08 15:15:00,47.39,47.39,47.35,47.36,13900.0,30.0161,30.0161,29.9907,29.9971,13900.0
2006-12-08 15:20:00,47.36,47.4,47.36,47.39,17400.0,29.9971,30.0224,29.9971,30.0161,17400.0
2006-12-08 15:25:00,47.39,47.43,47.39,47.4,12500.0,30.0161,30.0414,30.0161,30.0224,12500.0
2006-12-08 15:30:00,47.4,47.41,47.39,47.4,20200.0,30.0224,30.0288,30.0161,30.0224,20200.0
2006-12-08 15:35:00,47.4,47.42,47.36,47.4,26900.0,30.0224,30.0351,29.9971,30.0224,26900.0
2006-12-08 15:40:00,47.4,47.4,47.37,47.37,21400.0,30.0224,30.0224,30.0034,30.0034,21400.0
2006-12-08 15:45:00,47.37,47.41,47.34,47.4,51500.0,30.0034,30.0288,29.9844,30.0224,51500.0
2006-12-08 15:50:00,47.4,47.46,47.38,47.42,28800.0,30.0224,30.0604,30.0098,30.0351,28800.0
2006-12-08 15:55:00,47.44,47.51,47.41,47.45,99200.0,30.0478,30.0921,30.0288,30.0541,99200.0
2006-12-11 09:30:00,47.44,47.5,47.31,47.31,54600.0,30.0478,30.0858,29.9654,29.9654,54600.0
2006-12-11 09:35:00,47.27,47.29,47.13,47.16,27500.0,29.9401,29.9527,29.8514,29.8704,27500.0
2006-12-11 09:40:00,47.17,47.19,47.11,47.19,31200.0,29.8767,29.8894,29.8387,29.8894,31200.0
2006-12-11 09:45:00,47.19,47.39,47.18,47.25,37000.0,29.8894,30.0161,29.8831,29.9274,37000.0
2006-12-11 09:50:00,47.25,47.27,47.2,47.26,69800.0,29.9274,29.9401,29.8957,29.9337,69800.0
2006-12-11 09:55:00,47.25,47.28,47.2,47.22,24500.0,29.9274,29.9464,29.8957,29.9084,24500.0
2006-12-11 10:00:00,47.22,47.23,47.08,47.09,27200.0,29.9084,29.9147,29.8197,29.8261,27200.0
2006-12-11 10:05:00,47.08,47.15,47.08,47.13,23200.0,29.8197,29.8641,29.8197,29.8514,23200.0
2006-12-11 10:10:00,47.14,47.19,47.07,47.19,25800.0,29.8577,29.8894,29.8134,29.8894,25800.0
2006-12-11 10:15:00,47.19,47.28,47.16,47.19,23200.0,29.8894,29.9464,29.8704,29.8894,23200.0
2006-12-11 10:20:00,47.18,47.18,47.1,47.1,13600.0,29.8831,29.8831,29.8324,29.8324,13600.0
2006-12-11 10:25:00,47.11,47.11,47.07,47.09,14600.0,29.8387,29.8387,29.8134,29.8261,14600.0
2006-12-11 10:30:00,47.07,47.12,47.06,47.07,14700.0,29.8134,29.8451,29.8071,29.8134,14700.0
2006-12-11 10:35:00,47.06,47.07,47.03,47.06,16500.0,29.8071,29.8134,29.7881,29.8071,16500.0
2006-12-11 10:40:00,47.06,47.07,47.0,47.02,6400.0,29.8071,29.8134,29.7691,29.7817,6400.0
2006-12-11 10:45:00,47.01,47.02,47.0,47.0,30500.0,29.7754,29.7817,29.7691,29.7691,30500.0
2006-12-11 10:50:00,47.01,47.02,46.97,46.98,24200.0,29.7754,29.7817,29.7501,29.7564,24200.0
2006-12-11 10:55:00,46.98,46.98,46.93,46.93,16200.0,29.7564,29.7564,29.7247,29.7247,16200.0
2006-12-11 11:00:00,46.93,46.94,46.9,46.91,9700.0,29.7247,29.7311,29.7057,29.7121,9700.0
2006-12-11 11:05:00,46.9,46.93,46.87,46.91,26500.0,29.7057,29.7247,29.6867,29.7121,26500.0
2006-12-11 11:10:00,46.9,46.91,46.89,46.9,6600.0,29.7057,29.7121,29.6994,29.7057,6600.0
2006-12-11 11:15:00,46.9,46.9,46.88,46.89,6700.0,29.7057,29.7057,29.6931,29.6994,6700.0
2006-12-11 11:20:00,46.89,46.9,46.87,46.89,16700.0,29.6994,29.7057,29.6867,29.6994,16700.0
2006-12-11 11:25:00,46.89,46.9,46.85,46.86,10700.0,29.6994,29.7057,29.6741,29.6804,10700.0
2006-12-11 11:30:00,46.86,46.88,46.85,46.86,12500.0,29.6804,29.6931,29.6741,29.6804,12500.0
2006-12-11 11:35:00,46.86,46.88,46.83,46.83,15700.0,29.6804,29.6931,29.6614,29.6614,15700.0
2006-12-11 11:40:00,46.82,46.83,46.79,46.81,31000.0,29.6551,29.6614,29.6361,29.6487,31000.0
2006-12-11 11:45:00,46.81,46.81,46.78,46.8,14200.0,29.6487,29.6487,29.6297,29.6424,14200.0
2006-12-11 11:50:00,46.79,46.79,46.76,46.76,13300.0,29.6361,29.6361,29.6171,29.6171,13300.0
2006-12-11 11:55:00,46.76,46.76,46.73,46.74,14000.0,29.6171,29.6171,29.5981,29.6044,14000.0
2006-12-11 12:00:00,46.74,46.75,46.7,46.7,24000.0,29.6044,29.6107,29.579,29.579,24000.0
2006-12-11 12:05:00,46.7,46.71,46.68,46.69,16100.0,29.579,29.5854,29.5664,29.5727,16100.0
2006-12-11 12:10:00,46.69,46.7,46.68,46.69,8900.0,29.5727,29.579,29.5664,29.5727,8900.0
2006-12-11 12:15:00,46.69,46.69,46.64,46.64,8800.0,29.5727,29.5727,29.541,29.541,8800.0
2006-12-11 12:20:00,46.65,46.76,46.62,46.76,52200.0,29.5474,29.6171,29.5284,29.6171,52200.0
2006-12-11 12:25:00,46.77,46.77,46.73,46.77,14900.0,29.6234,29.6234,29.5981,29.6234,14900.0
2006-12-11 12:30:00,46.78,46.85,46.78,46.81,22600.0,29.6297,29.6741,29.6297,29.6487,22600.0
2006-12-11 12:35:00,46.81,46.81,46.77,46.78,7300.0,29.6487,29.6487,29.6234,29.6297,7300.0
2006-12-11 12:40:00,46.78,46.84,46.78,46.81,23000.0,29.6297,29.6677,29.6297,29.6487,23000.0
2006-12-11 12:45:00,46.81,46.84,46.8,46.84,15100.0,29.6487,29.6677,29.6424,29.6677,15100.0
2006-12-11 12:50:00,46.85,46.9,46.85,46.9,23100.0,29.6741,29.7057,29.6741,29.7057,23100.0
2006-12-11 12:55:00,46.9,46.9,46.85,46.86,11600.0,29.7057,29.7057,29.6741,29.6804,11600.0
2006-12-11 13:00:00,46.86,46.86,46.84,46.85,7200.0,29.6804,29.6804,29.6677,29.6741,7200.0
2006-12-11 13:05:00,46.84,46.84,46.8,46.82,14600.0,29.6677,29.6677,29.6424,29.6551,14600.0
2006-12-11 13:10:00,46.8,46.83,46.78,46.79,20200.0,29.6424,29.6614,29.6297,29.6361,20200.0
2006-12-11 13:15:00,46.79,46.91,46.79,46.9,16500.0,29.6361,29.7121,29.6361,29.7057,16500.0
2006-12-11 13:20:00,46.9,46.93,46.89,46.93,20600.0,29.7057,29.7247,29.6994,29.7247,20600.0
2006-12-11 13:25:00,46.92,46.93,46.88,46.89,8400.0,29.7184,29.7247,29.6931,29.6994,8400.0
2006-12-11 13:30:00,46.87,46.89,46.87,46.89,10300.0,29.6867,29.6994,29.6867,29.6994,10300.0
2006-12-11 13:35:00,46.89,46.93,46.89,46.93,9900.0,29.6994,29.7247,29.6994,29.7247,9900.0
2006-12-11 13:40:00,46.92,46.93,46.91,46.93,7800.0,29.7184,29.7247,29.7121,29.7247,7800.0
2006-12-11 13:45:00,46.93,46.98,46.92,46.96,12900.0,29.7247,29.7564,29.7184,29.7437,12900.0
2006-12-11 13:50:00,46.95,46.97,46.93,46.94,13900.0,29.7374,29.7501,29.7247,29.7311,13900.0
2006-12-11 13:55:00,46.93,46.95,46.92,46.93,6800.0,29.7247,29.7374,29.7184,29.7247,6800.0
2006-12-11 14:00:00,46.93,46.93,46.88,46.88,11200.0,29.7247,29.7247,29.6931,29.6931,11200.0
2006-12-11 14:05:00,46.88,46.88,46.85,46.86,8300.0,29.6931,29.6931,29.6741,29.6804,8300.0
2006-12-11 14:10:00,46.86,46.89,46.86,46.89,15100.0,29.6804,29.6994,29.6804,29.6994,15100.0
2006-12-11 14:15:00,46.89,46.91,46.88,46.89,24400.0,29.6994,29.7121,29.6931,29.6994,24400.0
2006-12-11 14:20:00,46.88,46.89,46.86,46.88,11300.0,29.6931,29.6994,29.6804,29.6931,11300.0
2006-12-11 14:25:00,46.88,46.88,46.86,46.86,6100.0,29.6931,29.6931,29.6804,29.6804,6100.0
2006-12-11 14:30:00,46.87,46.87,46.83,46.85,19700.0,29.6867,29.6867,29.6614,29.6741,19700.0
2006-12-11 14:35:00,46.85,46.85,46.83,46.84,10200.0,29.6741,29.6741,29.6614,29.6677,10200.0
2006-12-11 14:40:00,46.84,46.84,46.83,46.84,15300.0,29.6677,29.6677,29.6614,29.6677,15300.0
2006-12-11 14:45:00,46.84,46.84,46.78,46.79,14300.0,29.6677,29.6677,29.6297,29.6361,14300.0
2006-12-11 14:50:00,46.79,46.81,46.79,46.81,11500.0,29.6361,29.6487,29.6361,29.6487,11500.0
2006-12-11 14:55:00,46.81,46.81,46.75,46.75,14500.0,29.6487,29.6487,29.6107,29.6107,14500.0
2006-12-11 15:00:00,46.75,46.8,46.74,46.8,41000.0,29.6107,29.6424,29.6044,29.6424,41000.0
2006-12-11 15:05:00,46.81,46.82,46.78,46.78,14900.0,29.6487,29.6551,29.6297,29.6297,14900.0
2006-12-11 15:10:00,46.79,46.79,46.73,46.73,35500.0,29.6361,29.6361,29.5981,29.5981,35500.0
2006-12-11 15:15:00,46.74,46.75,46.69,46.7,41100.0,29.6044,29.6107,29.5727,29.579,41100.0
2006-12-11 15:20:00,46.7,46.71,46.69,46.7,35700.0,29.579,29.5854,29.5727,29.579,35700.0
2006-12-11 15:25:00,46.7,46.71,46.69,46.7,25100.0,29.579,29.5854,29.5727,29.579,25100.0
2006-12-11 15:30:00,46.7,46.72,46.7,46.72,26900.0,29.579,29.5917,29.579,29.5917,26900.0
2006-12-11 15:35:00,46.72,46.8,46.72,46.79,46500.0,29.5917,29.6424,29.5917,29.6361,46500.0
2006-12-11 15:40:00,46.8,46.86,46.78,46.81,59000.0,29.6424,29.6804,29.6297,29.6487,59000.0
2006-12-11 15:45:00,46.81,46.81,46.77,46.77,22700.0,29.6487,29.6487,29.6234,29.6234,22700.0
2006-12-11 15:50:00,46.77,46.78,46.7,46.72,50700.0,29.6234,29.6297,29.579,29.5917,50700.0
2006-12-11 15:55:00,46.72,46.74,46.71,46.74,52000.0,29.5917,29.6044,29.5854,29.6044,52000.0
2006-12-12 09:30:00,46.52,46.62,46.52,46.6,52200.0,29.465,29.5284,29.465,29.5157,52200.0
2006-12-12 09:35:00,46.6,46.61,46.5,46.53,23400.0,29.5157,29.522,29.4524,29.4714,23400.0
2006-12-12 09:40:00,46.53,46.55,46.36,46.38,62600.0,29.4714,29.484,29.3637,29.3764,62600.0
2006-12-12 09:45:00,46.38,46.43,46.37,46.41,30400.0,29.3764,29.408,29.37,29.3954,30400.0
2006-12-12 09:50:00,46.41,46.42,46.35,46.36,24200.0,29.3954,29.4017,29.3574,29.3637,24200.0
2006-12-12 09:55:00,46.36,46.43,46.35,46.42,28700.0,29.3637,29.408,29.3574,29.4017,28700.0
2006-12-12 10:00:00,46.42,46.44,46.36,46.37,23000.0,29.4017,29.4144,29.3637,29.37,23000.0
2006-12-12 10:05:00,46.36,46.42,46.36,46.41,70400.0,29.3637,29.4017,29.3637,29.3954,70400.0
2006-12-12 10:10:00,46.43,46.5,46.43,46.47,16700.0,29.408,29.4524,29.408,29.4334,16700.0
2006-12-12 10:15:00,46.46,46.57,46.43,46.56,42900.0,29.427,29.4967,29.408,29.4904,42900.0
2006-12-12 10:20:00,46.56,46.58,46.54,46.58,47800.0,29.4904,29.503,29.4777,29.503,47800.0
2006-12-12 10:25:00,46.59,46.73,46.58,46.71,34100.0,29.5094,29.5981,29.503,29.5854,34100.0
2006-12-12 10:30:00,46.71,46.75,46.69,46.7,31200.0,29.5854,29.6107,29.5727,29.579,31200.0
2006-12-12 10:35:00,46.69,46.74,46.69,46.72,53000.0,29.5727,29.6044,29.5727,29.5917,53000.0
2006-12-12 10:40:00,46.72,46.84,46.72,46.82,39400.0,29.5917,29.6677,29.5917,29.6551,39400.0
2006-12-12 10:45:00,46.82,46.86,46.74,46.75,25600.0,29.6551,29.6804,29.6044,29.6107,25600.0
2006-12-12 10:50:00,46.74,46.74,46.66,46.69,21200.0,29.6044,29.6044,29.5537,29.5727,21200.0
2006-12-12 10:55:00,46.69,46.81,46.68,46.81,18200.0,29.5727,29.6487,29.5664,29.6487,18200.0
2006-12-12 11:00:00,46.81,46.87,46.8,46.85,23800.0,29.6487,29.6867,29.6424,29.6741,23800.0
2006-12-12 11:05:00,46.84,46.95,46.84,46.95,18300.0,29.6677,29.7374,29.6677,29.7374,18300.0
2006-12-12 11:10:00,46.95,46.95,46.86,46.86,15300.0,29.7374,29.7374,29.6804,29.6804,15300.0
2006-12-12 11:15:00,46.87,46.88,46.86,46.86,11500.0,29.6867,29.6931,29.6804,29.6804,11500.0
2006-12-12 11:20:00,46.87,46.87,46.84,46.84,9600.0,29.6867,29.6867,29.6677,29.6677,9600.0
2006-12-12 11:25:00,46.84,46.86,46.81,46.83,13800.0,29.6677,29.6804,29.6487,29.6614,13800.0
2006-12-12 11:30:00,46.83,46.83,46.77,46.77,8100.0,29.6614,29.6614,29.6234,29.6234,8100.0
2006-12-12 11:35:00,46.76,46.77,46.69,46.69,17100.0,29.6171,29.6234,29.5727,29.5727,17100.0
2006-12-12 11:40:00,46.7,46.7,46.67,46.68,11800.0,29.579,29.579,29.56,29.5664,11800.0
2006-12-12 11:45:00,46.67,46.68,46.59,46.6,39400.0,29.56,29.5664,29.5094,29.5157,39400.0
2006-12-12 11:50:00,46.6,46.65,46.59,46.61,23900.0,29.5157,29.5474,29.5094,29.522,23900.0
2006-12-12 11:55:00,46.6,46.6,46.57,46.6,9100.0,29.5157,29.5157,29.4967,29.5157,9100.0
2006-12-12 12:00:00,46.6,46.62,46.59,46.62,7500.0,29.5157,29.5284,29.5094,29.5284,7500.0
2006-12-12 12:05:00,46.62,46.62,46.49,46.49,38300.0,29.5284,29.5284,29.446,29.446,38300.0
2006-12-12 12:10:00,46.49,46.52,46.42,46.52,28400.0,29.446,29.465,29.4017,29.465,28400.0
2006-12-12 12:15:00,46.51,46.53,46.48,46.52,32300.0,29.4587,29.4714,29.4397,29.465,32300.0
2006-12-12 12:20:00,46.53,46.54,46.47,46.47,25700.0,29.4714,29.4777,29.4334,29.4334,25700.0
2006-12-12 12:25:00,46.47,46.53,46.47,46.53,13800.0,29.4334,29.4714,29.4334,29.4714,13800.0
2006-12-12 12:30:00,46.54,46.61,46.54,46.6,16100.0,29.4777,29.522,29.4777,29.5157,16100.0
2006-12-12 12:35:00,46.62,46.71,46.6,46.71,13800.0,29.5284,29.5854,29.5157,29.5854,13800.0
2006-12-12 12:40:00,46.71,46.71,46.63,46.63,7400.0,29.5854,29.5854,29.5347,29.5347,7400.0
2006-12-12 12:45:00,46.63,46.73,46.63,46.71,19000.0,29.5347,29.5981,29.5347,29.5854,19000.0
2006-12-12 12:50:00,46.71,46.74,46.71,46.71,9300.0,29.5854,29.6044,29.5854,29.5854,9300.0
2006-12-12 12:55:00,46.71,46.72,46.68,46.7,6200.0,29.5854,29.5917,29.5664,29.579,6200.0
2006-12-12 13:00:00,46.7,46.71,46.67,46.69,8000.0,29.579,29.5854,29.56,29.5727,8000.0
2006-12-12 13:05:00,46.68,46.68,46.65,46.67,8600.0,29.5664,29.5664,29.5474,29.56,8600.0
2006-12-12 13:10:00,46.66,46.66,46.65,46.65,1500.0,29.5537,29.5537,29.5474,29.5474,1500.0
2006-12-12 13:15:00,46.65,46.67,46.65,46.66,5100.0,29.5474,29.56,29.5474,29.5537,5100.0
2006-12-12 13:20:00,46.67,46.67,46.64,46.65,6200.0,29.56,29.56,29.541,29.5474,6200.0
2006-12-12 13:25:00,46.65,46.69,46.65,46.69,5500.0,29.5474,29.5727,29.5474,29.5727,5500.0
2006-12-12 13:30:00,46.69,46.74,46.69,46.71,7000.0,29.5727,29.6044,29.5727,29.5854,7000.0
2006-12-12 13:35:00,46.72,46.75,46.71,46.73,7200.0,29.5917,29.6107,29.5854,29.5981,7200.0
2006-12-12 13:40:00,46.73,46.73,46.69,46.7,5800.0,29.5981,29.5981,29.5727,29.579,5800.0
2006-12-12 13:45:00,46.71,46.72,46.7,46.72,5200.0,29.5854,29.5917,29.579,29.5917,5200.0
2006-12-12 13:50:00,46.71,46.72,46.69,46.69,7000.0,29.5854,29.5917,29.5727,29.5727,7000.0
2006-12-12 13:55:00,46.69,46.7,46.68,46.69,12100.0,29.5727,29.579,29.5664,29.5727,12100.0
2006-12-12 14:00:00,46.7,46.72,46.69,46.69,9500.0,29.579,29.5917,29.5727,29.5727,9500.0
2006-12-12 14:05:00,46.69,46.72,46.67,46.7,16700.0,29.5727,29.5917,29.56,29.579,16700.0
2006-12-12 14:10:00,46.7,46.79,46.68,46.78,28500.0,29.579,29.6361,29.5664,29.6297,28500.0
2006-12-12 14:15:00,46.77,46.88,46.65,46.84,38500.0,29.6234,29.6931,29.5474,29.6677,38500.0
2006-12-12 14:20:00,46.85,46.94,46.83,46.88,23000.0,29.6741,29.7311,29.6614,29.6931,23000.0
2006-12-12 14:25:00,46.87,46.89,46.83,46.88,21100.0,29.6867,29.6994,29.6614,29.6931,21100.0
2006-12-12 14:30:00,46.86,46.94,46.86,46.91,15200.0,29.6804,29.7311,29.6804,29.7121,15200.0
2006-12-12 14:35:00,46.9,46.9,46.79,46.79,28600.0,29.7057,29.7057,29.6361,29.6361,28600.0
2006-12-12 14:40:00,46.79,46.86,46.79,46.79,21000.0,29.6361,29.6804,29.6361,29.6361,21000.0
2006-12-12 14:45:00,46.78,46.8,46.72,46.72,16900.0,29.6297,29.6424,29.5917,29.5917,16900.0
2006-12-12 14:50:00,46.72,46.88,46.72,46.87,26200.0,29.5917,29.6931,29.5917,29.6867,26200.0
2006-12-12 14:55:00,46.86,46.91,46.83,46.9,13400.0,29.6804,29.7121,29.6614,29.7057,13400.0
2006-12-12 15:00:00,46.9,46.91,46.83,46.9,18500.0,29.7057,29.7121,29.6614,29.7057,18500.0
2006-12-12 15:05:00,46.9,46.93,46.85,46.87,17500.0,29.7057,29.7247,29.6741,29.6867,17500.0
2006-12-12 15:10:00,46.87,46.91,46.87,46.89,24500.0,29.6867,29.7121,29.6867,29.6994,24500.0
2006-12-12 15:15:00,46.89,46.89,46.84,46.84,31200.0,29.6994,29.6994,29.6677,29.6677,31200.0
2006-12-12 15:20:00,46.85,46.85,46.79,46.81,20800.0,29.6741,29.6741,29.6361,29.6487,20800.0
2006-12-12 15:25:00,46.83,46.85,46.79,46.83,20200.0,29.6614,29.6741,29.6361,29.6614,20200.0
2006-12-12 15:30:00,46.82,46.85,46.78,46.79,19800.0,29.6551,29.6741,29.6297,29.6361,19800.0
2006-12-12 15:35:00,46.79,46.86,46.79,46.85,27200.0,29.6361,29.6804,29.6361,29.6741,27200.0
2006-12-12 15:40:00,46.86,46.86,46.82,46.85,18400.0,29.6804,29.6804,29.6551,29.6741,18400.0
2006-12-12 15:45:00,46.84,46.91,46.84,46.9,14600.0,29.6677,29.7121,29.6677,29.7057,14600.0
2006-12-12 15:50:00,46.9,46.9,46.84,46.87,18600.0,29.7057,29.7057,29.6677,29.6867,18600.0
2006-12-12 15:55:00,46.87,46.88,46.85,46.87,28800.0,29.6867,29.6931,29.6741,29.6867,28800.0
2006-12-13 09:30:00,47.01,47.01,46.22,46.22,400.0,29.7754,29.7754,29.275,29.275,400.0
2006-12-13 09:35:00,46.99,47.25,46.99,47.0,59400.0,29.7627,29.9274,29.7627,29.7691,59400.0
2006-12-13 09:40:00,47.0,47.02,46.9,46.91,34000.0,29.7691,29.7817,29.7057,29.7121,34000.0
2006-12-13 09:45:00,46.9,46.93,46.67,46.8,40100.0,29.7057,29.7247,29.56,29.6424,40100.0
2006-12-13 09:50:00,46.82,47.0,46.77,47.0,63600.0,29.6551,29.7691,29.6234,29.7691,63600.0
2006-12-13 09:55:00,47.01,47.05,46.95,47.03,27700.0,29.7754,29.8007,29.7374,29.7881,27700.0
2006-12-13 10:00:00,47.03,47.09,47.01,47.08,17100.0,29.7881,29.8261,29.7754,29.8197,17100.0
2006-12-13 10:05:00,47.05,47.05,46.91,46.91,16800.0,29.8007,29.8007,29.7121,29.7121,16800.0
2006-12-13 10:10:00,46.91,46.91,46.85,46.86,27900.0,29.7121,29.7121,29.6741,29.6804,27900.0
2006-12-13 10:15:00,46.86,46.86,46.8,46.81,17000.0,29.6804,29.6804,29.6424,29.6487,17000.0
2006-12-13 10:20:00,46.8,46.9,46.79,46.85,8500.0,29.6424,29.7057,29.6361,29.6741,8500.0
2006-12-13 10:25:00,46.87,46.91,46.85,46.91,6800.0,29.6867,29.7121,29.6741,29.7121,6800.0
2006-12-13 10:30:00,46.9,46.9,46.76,46.78,32800.0,29.7057,29.7057,29.6171,29.6297,32800.0
2006-12-13 10:35:00,46.78,46.89,46.77,46.88,24400.0,29.6297,29.6994,29.6234,29.6931,24400.0
2006-12-13 10:40:00,46.88,46.89,46.82,46.83,11600.0,29.6931,29.6994,29.6551,29.6614,11600.0
2006-12-13 10:45:00,46.82,46.85,46.79,46.8,23300.0,29.6551,29.6741,29.6361,29.6424,23300.0
2006-12-13 10:50:00,46.81,46.82,46.79,46.81,21500.0,29.6487,29.6551,29.6361,29.6487,21500.0
2006-12-13 10:55:00,46.82,46.9,46.82,46.87,10700.0,29.6551,29.7057,29.6551,29.6867,10700.0
2006-12-13 11:00:00,46.86,46.86,46.82,46.83,7700.0,29.6804,29.6804,29.6551,29.6614,7700.0
2006-12-13 11:05:00,46.84,46.84,46.8,46.8,8300.0,29.6677,29.6677,29.6424,29.6424,8300.0
2006-12-13 11:10:00,46.8,46.85,46.8,46.85,12900.0,29.6424,29.6741,29.6424,29.6741,12900.0
2006-12-13 11:15:00,46.86,46.88,46.86,46.86,5000.0,29.6804,29.6931,29.6804,29.6804,5000.0
2006-12-13 11:20:00,46.88,46.91,46.86,46.9,11800.0,29.6931,29.7121,29.6804,29.7057,11800.0
2006-12-13 11:25:00,46.91,46.93,46.91,46.93,5200.0,29.7121,29.7247,29.7121,29.7247,5200.0
2006-12-13 11:30:00,46.94,46.94,46.93,46.94,4000.0,29.7311,29.7311,29.7247,29.7311,4000.0
2006-12-13 11:35:00,46.94,46.94,46.91,46.91,10000.0,29.7311,29.7311,29.7121,29.7121,10000.0
2006-12-13 11:40:00,46.92,46.92,46.88,46.9,11100.0,29.7184,29.7184,29.6931,29.7057,11100.0
2006-12-13 11:45:00,46.9,46.92,46.9,46.92,5000.0,29.7057,29.7184,29.7057,29.7184,5000.0
2006-12-13 11:50:00,46.92,46.97,46.92,46.92,19200.0,29.7184,29.7501,29.7184,29.7184,19200.0
2006-12-13 11:55:00,46.91,46.94,46.9,46.92,7300.0,29.7121,29.7311,29.7057,29.7184,7300.0
2006-12-13 12:00:00,46.94,46.95,46.9,46.9,11900.0,29.7311,29.7374,29.7057,29.7057,11900.0
2006-12-13 12:05:00,46.9,46.9,46.84,46.86,9500.0,29.7057,29.7057,29.6677,29.6804,9500.0
2006-12-13 12:10:00,46.87,46.87,46.84,46.85,11300.0,29.6867,29.6867,29.6677,29.6741,11300.0
2006-12-13 12:15:00,46.85,46.88,46.85,46.87,6800.0,29.6741,29.6931,29.6741,29.6867,6800.0
2006-12-13 12:20:00,46.87,46.89,46.85,46.86,9700.0,29.6867,29.6994,29.6741,29.6804,9700.0
2006-12-13 12:25:00,46.85,46.85,46.83,46.83,4700.0,29.6741,29.6741,29.6614,29.6614,4700.0
2006-12-13 12:30:00,46.85,46.85,46.84,46.84,2000.0,29.6741,29.6741,29.6677,29.6677,2000.0
2006-12-13 12:35:00,46.85,46.86,46.84,46.86,5800.0,29.6741,29.6804,29.6677,29.6804,5800.0
2006-12-13 12:40:00,46.85,46.86,46.84,46.85,11200.0,29.6741,29.6804,29.6677,29.6741,11200.0
2006-12-13 12:45:00,46.84,46.85,46.84,46.84,6000.0,29.6677,29.6741,29.6677,29.6677,6000.0
2006-12-13 12:50:00,46.85,46.89,46.84,46.89,13300.0,29.6741,29.6994,29.6677,29.6994,13300.0
2006-12-13 12:55:00,46.9,46.91,46.88,46.91,11900.0,29.7057,29.7121,29.6931,29.7121,11900.0
2006-12-13 13:00:00,46.9,46.9,46.87,46.87,7500.0,29.7057,29.7057,29.6867,29.6867,7500.0
2006-12-13 13:05:00,46.87,46.89,46.85,46.85,13300.0,29.6867,29.6994,29.6741,29.6741,13300.0
2006-12-13 13:10:00,46.85,46.86,46.83,46.84,7600.0,29.6741,29.6804,29.6614,29.6677,7600.0
2006-12-13 13:15:00,46.83,46.83,46.8,46.83,12500.0,29.6614,29.6614,29.6424,29.6614,12500.0
2006-12-13 13:20:00,46.83,46.84,46.79,46.79,23900.0,29.6614,29.6677,29.6361,29.6361,23900.0
2006-12-13 13:25:00,46.8,46.81,46.79,46.79,10200.0,29.6424,29.6487,29.6361,29.6361,10200.0
2006-12-13 13:30:00,46.8,46.81,46.79,46.81,8100.0,29.6424,29.6487,29.6361,29.6487,8100.0
2006-12-13 13:35:00,46.81,46.81,46.75,46.81,56100.0,29.6487,29.6487,29.6107,29.6487,56100.0
2006-12-13 13:40:00,46.81,46.83,46.8,46.83,26800.0,29.6487,29.6614,29.6424,29.6614,26800.0
2006-12-13 13:45:00,46.82,46.83,46.81,46.83,3900.0,29.6551,29.6614,29.6487,29.6614,3900.0
2006-12-13 13:50:00,46.84,46.85,46.81,46.83,9800.0,29.6677,29.6741,29.6487,29.6614,9800.0
2006-12-13 13:55:00,46.83,46.84,46.8,46.82,9500.0,29.6614,29.6677,29.6424,29.6551,9500.0
2006-12-13 14:00:00,46.82,46.88,46.81,46.87,14700.0,29.6551,29.6931,29.6487,29.6867,14700.0
2006-12-13 14:05:00,46.86,46.87,46.83,46.86,7800.0,29.6804,29.6867,29.6614,29.6804,7800.0
2006-12-13 14:10:00,46.87,46.88,46.84,46.84,4100.0,29.6867,29.6931,29.6677,29.6677,4100.0
2006-12-13 14:15:00,46.83,46.85,46.82,46.83,2600.0,29.6614,29.6741,29.6551,29.6614,2600.0
2006-12-13 14:20:00,46.82,46.82,46.78,46.79,11000.0,29.6551,29.6551,29.6297,29.6361,11000.0
2006-12-13 14:25:00,46.78,46.78,46.74,46.76,7700.0,29.6297,29.6297,29.6044,29.6171,7700.0
2006-12-13 14:30:00,46.76,46.77,46.72,46.77,6800.0,29.6171,29.6234,29.5917,29.6234,6800.0
2006-12-13 14:35:00,46.76,46.77,46.73,46.75,7800.0,29.6171,29.6234,29.5981,29.6107,7800.0
2006-12-13 14:40:00,46.73,46.75,46.7,46.72,13700.0,29.5981,29.6107,29.579,29.5917,13700.0
2006-12-13 14:45:00,46.72,46.72,46.68,46.7,8800.0,29.5917,29.5917,29.5664,29.579,8800.0
2006-12-13 14:50:00,46.7,46.71,46.65,46.67,12600.0,29.579,29.5854,29.5474,29.56,12600.0
2006-12-13 14:55:00,46.67,46.68,46.63,46.66,8400.0,29.56,29.5664,29.5347,29.5537,8400.0
2006-12-13 15:00:00,46.65,46.7,46.64,46.7,11000.0,29.5474,29.579,29.541,29.579,11000.0
2006-12-13 15:05:00,46.7,46.77,46.7,46.77,23100.0,29.579,29.6234,29.579,29.6234,23100.0
2006-12-13 15:10:00,46.76,46.77,46.74,46.74,7500.0,29.6171,29.6234,29.6044,29.6044,7500.0
2006-12-13 15:15:00,46.74,46.74,46.68,46.68,20300.0,29.6044,29.6044,29.5664,29.5664,20300.0
2006-12-13 15:20:00,46.68,46.73,46.65,46.67,12200.0,29.5664,29.5981,29.5474,29.56,12200.0
2006-12-13 15:25:00,46.65,46.66,46.53,46.55,51800.0,29.5474,29.5537,29.4714,29.484,51800.0
2006-12-13 15:30:00,46.54,46.67,46.54,46.65,72100.0,29.4777,29.56,29.4777,29.5474,72100.0
2006-12-13 15:35:00,46.65,46.72,46.64,46.72,24800.0,29.5474,29.5917,29.541,29.5917,24800.0
2006-12-13 15:40:00,46.71,46.72,46.63,46.63,29800.0,29.5854,29.5917,29.5347,29.5347,29800.0
2006-12-13 15:45:00,46.63,46.65,46.63,46.64,19800.0,29.5347,29.5474,29.5347,29.541,19800.0
2006-12-13 15:50:00,46.63,46.66,46.63,46.66,24000.0,29.5347,29.5537,29.5347,29.5537,24000.0
2006-12-13 15:55:00,46.66,46.7,46.65,46.7,26000.0,29.5537,29.579,29.5474,29.579,26000.0
2006-12-14 09:30:00,46.58,46.71,46.56,46.56,25600.0,29.503,29.5854,29.4904,29.4904,25600.0
2006-12-14 09:35:00,46.56,46.62,46.45,46.6,13400.0,29.4904,29.5284,29.4207,29.5157,13400.0
2006-12-14 09:40:00,46.55,46.69,46.55,46.67,19600.0,29.484,29.5727,29.484,29.56,19600.0
2006-12-14 09:45:00,46.67,46.75,46.6,46.74,25400.0,29.56,29.6107,29.5157,29.6044,25400.0
2006-12-14 09:50:00,46.77,46.99,46.77,46.99,36300.0,29.6234,29.7627,29.6234,29.7627,36300.0
2006-12-14 09:55:00,46.99,47.25,46.99,47.22,55000.0,29.7627,29.9274,29.7627,29.9084,55000.0
2006-12-14 10:00:00,47.22,47.35,47.22,47.34,122300.0,29.9084,29.9907,29.9084,29.9844,122300.0
2006-12-14 10:05:00,47.34,47.38,47.3,47.33,50000.0,29.9844,30.0098,29.9591,29.9781,50000.0
2006-12-14 10:10:00,47.33,47.34,47.25,47.25,17100.0,29.9781,29.9844,29.9274,29.9274,17100.0
2006-12-14 10:15:00,47.26,47.29,47.23,47.23,23700.0,29.9337,29.9527,29.9147,29.9147,23700.0
2006-12-14 10:20:00,47.24,47.24,47.15,47.16,15100.0,29.9211,29.9211,29.8641,29.8704,15100.0
2006-12-14 10:25:00,47.16,47.19,47.07,47.18,22900.0,29.8704,29.8894,29.8134,29.8831,22900.0
2006-12-14 10:30:00,47.18,47.18,47.09,47.12,20600.0,29.8831,29.8831,29.8261,29.8451,20600.0
2006-12-14 10:35:00,47.12,47.22,47.1,47.2,19200.0,29.8451,29.9084,29.8324,29.8957,19200.0
2006-12-14 10:40:00,47.2,47.2,47.15,47.15,14800.0,29.8957,29.8957,29.8641,29.8641,14800.0
2006-12-14 10:45:00,47.15,47.17,47.05,47.06,21200.0,29.8641,29.8767,29.8007,29.8071,21200.0
2006-12-14 10:50:00,47.06,47.1,47.06,47.1,16200.0,29.8071,29.8324,29.8071,29.8324,16200.0
2006-12-14 10:55:00,47.09,47.1,47.07,47.09,17900.0,29.8261,29.8324,29.8134,29.8261,17900.0
2006-12-14 11:00:00,47.09,47.16,47.08,47.16,19400.0,29.8261,29.8704,29.8197,29.8704,19400.0
2006-12-14 11:05:00,47.16,47.21,47.12,47.17,15500.0,29.8704,29.9021,29.8451,29.8767,15500.0
2006-12-14 11:10:00,47.18,47.2,47.14,47.2,18600.0,29.8831,29.8957,29.8577,29.8957,18600.0
2006-12-14 11:15:00,47.21,47.25,47.19,47.21,15500.0,29.9021,29.9274,29.8894,29.9021,15500.0
2006-12-14 11:20:00,47.22,47.22,47.15,47.17,55700.0,29.9084,29.9084,29.8641,29.8767,55700.0
2006-12-14 11:25:00,47.17,47.26,47.17,47.21,22600.0,29.8767,29.9337,29.8767,29.9021,22600.0
2006-12-14 11:30:00,47.22,47.27,47.19,47.26,16200.0,29.9084,29.9401,29.8894,29.9337,16200.0
2006-12-14 11:35:00,47.26,47.27,47.22,47.22,22700.0,29.9337,29.9401,29.9084,29.9084,22700.0
2006-12-14 11:40:00,47.22,47.25,47.2,47.21,10900.0,29.9084,29.9274,29.8957,29.9021,10900.0
2006-12-14 11:45:00,47.2,47.23,47.18,47.23,14700.0,29.8957,29.9147,29.8831,29.9147,14700.0
2006-12-14 11:50:00,47.23,47.23,47.12,47.13,24600.0,29.9147,29.9147,29.8451,29.8514,24600.0
2006-12-14 11:55:00,47.14,47.16,47.1,47.15,19700.0,29.8577,29.8704,29.8324,29.8641,19700.0
2006-12-14 12:00:00,47.15,47.16,47.12,47.12,9600.0,29.8641,29.8704,29.8451,29.8451,9600.0
2006-12-14 12:05:00,47.11,47.12,47.1,47.11,9300.0,29.8387,29.8451,29.8324,29.8387,9300.0
2006-12-14 12:10:00,47.11,47.17,47.11,47.15,9100.0,29.8387,29.8767,29.8387,29.8641,9100.0
2006-12-14 12:15:00,47.15,47.15,47.11,47.11,7500.0,29.8641,29.8641,29.8387,29.8387,7500.0
2006-12-14 12:20:00,47.11,47.14,47.11,47.14,8300.0,29.8387,29.8577,29.8387,29.8577,8300.0
2006-12-14 12:25:00,47.15,47.18,47.12,47.18,13600.0,29.8641,29.8831,29.8451,29.8831,13600.0
2006-12-14 12:30:00,47.19,47.36,47.18,47.33,92100.0,29.8894,29.9971,29.8831,29.9781,92100.0
2006-12-14 12:35:00,47.35,47.43,47.32,47.39,55300.0,29.9907,30.0414,29.9717,30.0161,55300.0
2006-12-14 12:40:00,47.39,47.44,47.35,47.42,39700.0,30.0161,30.0478,29.9907,30.0351,39700.0
2006-12-14 12:45:00,47.43,47.58,47.43,47.55,86600.0,30.0414,30.1364,30.0414,30.1174,86600.0
2006-12-14 12:50:00,47.55,47.69,47.54,47.54,92700.0,30.1174,30.2061,30.1111,30.1111,92700.0
2006-12-14 12:55:00,47.56,47.66,47.52,47.64,31900.0,30.1238,30.1871,30.0984,30.1744,31900.0
2006-12-14 13:00:00,47.64,47.72,47.6,47.7,62900.0,30.1744,30.2251,30.1491,30.2124,62900.0
2006-12-14 13:05:00,47.7,47.74,47.64,47.73,43600.0,30.2124,30.2378,30.1744,30.2314,43600.0
2006-12-14 13:10:00,47.72,47.77,47.7,47.74,50800.0,30.2251,30.2568,30.2124,30.2378,50800.0
2006-12-14 13:15:00,47.74,47.82,47.7,47.8,35900.0,30.2378,30.2884,30.2124,30.2758,35900.0
2006-12-14 13:20:00,47.8,47.81,47.74,47.76,51300.0,30.2758,30.2821,30.2378,30.2504,51300.0
2006-12-14 13:25:00,47.76,47.78,47.76,47.76,11600.0,30.2504,30.2631,30.2504,30.2504,11600.0
2006-12-14 13:30:00,47.76,47.82,47.73,47.82,37000.0,30.2504,30.2884,30.2314,30.2884,37000.0
2006-12-14 13:35:00,47.82,47.87,47.8,47.84,88000.0,30.2884,30.3201,30.2758,30.3011,88000.0
2006-12-14 13:40:00,47.84,47.85,47.81,47.85,33800.0,30.3011,30.3074,30.2821,30.3074,33800.0
2006-12-14 13:45:00,47.86,47.93,47.85,47.91,46400.0,30.3138,30.3581,30.3074,30.3454,46400.0
2006-12-14 13:50:00,47.91,48.02,47.91,48.02,69500.0,30.3454,30.4151,30.3454,30.4151,69500.0
2006-12-14 13:55:00,48.04,48.06,47.91,47.94,68000.0,30.4278,30.4405,30.3454,30.3644,68000.0
2006-12-14 14:00:00,47.94,47.95,47.86,47.88,43000.0,30.3644,30.3708,30.3138,30.3264,43000.0
2006-12-14 14:05:00,47.88,47.88,47.78,47.8,25500.0,30.3264,30.3264,30.2631,30.2758,25500.0
2006-12-14 14:10:00,47.78,47.79,47.72,47.75,30000.0,30.2631,30.2694,30.2251,30.2441,30000.0
2006-12-14 14:15:00,47.75,47.78,47.75,47.76,24300.0,30.2441,30.2631,30.2441,30.2504,24300.0
2006-12-14 14:20:00,47.77,47.83,47.76,47.83,48100.0,30.2568,30.2948,30.2504,30.2948,48100.0
2006-12-14 14:25:00,47.82,47.86,47.8,47.85,51200.0,30.2884,30.3138,30.2758,30.3074,51200.0
2006-12-14 14:30:00,47.86,47.94,47.86,47.94,48100.0,30.3138,30.3644,30.3138,30.3644,48100.0
2006-12-14 14:35:00,47.94,47.99,47.93,47.94,23300.0,30.3644,30.3961,30.3581,30.3644,23300.0
2006-12-14 14:40:00,47.93,47.94,47.88,47.94,33000.0,30.3581,30.3644,30.3264,30.3644,33000.0
2006-12-14 14:45:00,47.94,48.04,47.93,48.01,67900.0,30.3644,30.4278,30.3581,30.4088,67900.0
2006-12-14 14:50:00,48.02,48.04,48.0,48.01,23900.0,30.4151,30.4278,30.4024,30.4088,23900.0
2006-12-14 14:55:00,48.0,48.02,47.91,47.97,36700.0,30.4024,30.4151,30.3454,30.3834,36700.0
2006-12-14 15:00:00,47.97,48.02,47.93,48.02,71300.0,30.3834,30.4151,30.3581,30.4151,71300.0
2006-12-14 15:05:00,48.01,48.06,48.0,48.05,61100.0,30.4088,30.4405,30.4024,30.4341,61100.0
2006-12-14 15:10:00,48.07,48.09,48.06,48.07,57200.0,30.4468,30.4595,30.4405,30.4468,57200.0
2006-12-14 15:15:00,48.07,48.08,48.06,48.07,50400.0,30.4468,30.4531,30.4405,30.4468,50400.0
2006-12-14 15:20:00,48.07,48.08,48.03,48.03,95900.0,30.4468,30.4531,30.4215,30.4215,95900.0
2006-12-14 15:25:00,48.03,48.05,48.02,48.02,66000.0,30.4215,30.4341,30.4151,30.4151,66000.0
2006-12-14 15:30:00,48.02,48.04,48.0,48.02,45100.0,30.4151,30.4278,30.4024,30.4151,45100.0
2006-12-14 15:35:00,48.01,48.02,47.97,47.97,23200.0,30.4088,30.4151,30.3834,30.3834,23200.0
2006-12-14 15:40:00,47.97,48.02,47.96,48.0,75000.0,30.3834,30.4151,30.3771,30.4024,75000.0
2006-12-14 15:45:00,48.0,48.01,47.98,48.0,73500.0,30.4024,30.4088,30.3898,30.4024,73500.0
2006-12-14 15:50:00,48.01,48.01,47.93,47.93,37800.0,30.4088,30.4088,30.3581,30.3581,37800.0
2006-12-14 15:55:00,47.94,47.98,47.94,47.94,100900.0,30.3644,30.3898,30.3644,30.3644,100900.0
2006-12-15 09:30:00,47.43,47.43,46.53,46.53,16100.0,30.0414,30.0414,29.4714,29.4714,16100.0
2006-12-15 09:35:00,46.7,46.91,46.6,46.75,837900.0,29.579,29.7121,29.5157,29.6107,837900.0
2006-12-15 09:40:00,46.81,46.82,46.48,46.48,206400.0,29.6487,29.6551,29.4397,29.4397,206400.0
2006-12-15 09:45:00,46.49,46.52,46.33,46.51,115400.0,29.446,29.465,29.3447,29.4587,115400.0
2006-12-15 09:50:00,46.52,46.52,46.38,46.41,91500.0,29.465,29.465,29.3764,29.3954,91500.0
2006-12-15 09:55:00,46.42,46.66,46.42,46.63,154800.0,29.4017,29.5537,29.4017,29.5347,154800.0
2006-12-15 10:00:00,46.63,46.74,46.59,46.61,73600.0,29.5347,29.6044,29.5094,29.522,73600.0
2006-12-15 10:05:00,46.61,46.61,46.5,46.55,80100.0,29.522,29.522,29.4524,29.484,80100.0
2006-12-15 10:10:00,46.54,46.61,46.52,46.6,94500.0,29.4777,29.522,29.465,29.5157,94500.0
2006-12-15 10:15:00,46.62,46.64,46.58,46.63,130100.0,29.5284,29.541,29.503,29.5347,130100.0
2006-12-15 10:20:00,46.63,46.66,46.62,46.64,95300.0,29.5347,29.5537,29.5284,29.541,95300.0
2006-12-15 10:25:00,46.65,46.72,46.64,46.7,109400.0,29.5474,29.5917,29.541,29.579,109400.0
2006-12-15 10:30:00,46.7,46.73,46.67,46.71,131300.0,29.579,29.5981,29.56,29.5854,131300.0
2006-12-15 10:35:00,46.72,46.79,46.71,46.78,146400.0,29.5917,29.6361,29.5854,29.6297,146400.0
2006-12-15 10:40:00,46.78,46.9,46.78,46.9,301400.0,29.6297,29.7057,29.6297,29.7057,301400.0
2006-12-15 10:45:00,46.9,47.02,46.89,46.94,197900.0,29.7057,29.7817,29.6994,29.7311,197900.0
2006-12-15 10:50:00,46.94,46.94,46.86,46.86,76100.0,29.7311,29.7311,29.6804,29.6804,76100.0
2006-12-15 10:55:00,46.85,46.98,46.82,46.97,98600.0,29.6741,29.7564,29.6551,29.7501,98600.0
2006-12-15 11:00:00,46.99,47.07,46.98,47.02,151600.0,29.7627,29.8134,29.7564,29.7817,151600.0
2006-12-15 11:05:00,47.03,47.03,46.91,46.97,126800.0,29.7881,29.7881,29.7121,29.7501,126800.0
2006-12-15 11:10:00,46.97,46.97,46.9,46.92,76000.0,29.7501,29.7501,29.7057,29.7184,76000.0
2006-12-15 11:15:00,46.92,46.95,46.89,46.93,87700.0,29.7184,29.7374,29.6994,29.7247,87700.0
2006-12-15 11:20:00,46.91,46.92,46.86,46.87,64400.0,29.7121,29.7184,29.6804,29.6867,64400.0
2006-12-15 11:25:00,46.87,46.87,46.48,46.5,109700.0,29.6867,29.6867,29.4397,29.4524,109700.0
2006-12-15 11:30:00,46.52,46.63,46.51,46.55,64000.0,29.465,29.5347,29.4587,29.484,64000.0
2006-12-15 11:35:00,46.55,46.61,46.48,46.59,92900.0,29.484,29.522,29.4397,29.5094,92900.0
2006-12-15 11:40:00,46.6,46.7,46.59,46.66,98500.0,29.5157,29.579,29.5094,29.5537,98500.0
2006-12-15 11:45:00,46.66,46.72,46.65,46.72,50600.0,29.5537,29.5917,29.5474,29.5917,50600.0
2006-12-15 11:50:00,46.71,46.71,46.67,46.7,39400.0,29.5854,29.5854,29.56,29.579,39400.0
2006-12-15 11:55:00,46.69,46.75,46.69,46.74,38300.0,29.5727,29.6107,29.5727,29.6044,38300.0
2006-12-15 12:00:00,46.73,46.74,46.7,46.72,63000.0,29.5981,29.6044,29.579,29.5917,63000.0
2006-12-15 12:05:00,46.72,46.73,46.67,46.7,47700.0,29.5917,29.5981,29.56,29.579,47700.0
2006-12-15 12:10:00,46.69,46.72,46.68,46.71,36400.0,29.5727,29.5917,29.5664,29.5854,36400.0
2006-12-15 12:15:00,46.71,46.71,46.67,46.69,42100.0,29.5854,29.5854,29.56,29.5727,42100.0
2006-12-15 12:20:00,46.69,46.69,46.6,46.6,46700.0,29.5727,29.5727,29.5157,29.5157,46700.0
2006-12-15 12:25:00,46.6,46.67,46.6,46.65,34200.0,29.5157,29.56,29.5157,29.5474,34200.0
2006-12-15 12:30:00,46.65,46.66,46.6,46.62,36700.0,29.5474,29.5537,29.5157,29.5284,36700.0
2006-12-15 12:35:00,46.61,46.62,46.55,46.55,48100.0,29.522,29.5284,29.484,29.484,48100.0
2006-12-15 12:40:00,46.55,46.56,46.49,46.52,38300.0,29.484,29.4904,29.446,29.465,38300.0
2006-12-15 12:45:00,46.52,46.55,46.49,46.5,53000.0,29.465,29.484,29.446,29.4524,53000.0
2006-12-15 12:50:00,46.49,46.51,46.42,46.42,39700.0,29.446,29.4587,29.4017,29.4017,39700.0
2006-12-15 12:55:00,46.42,46.42,46.39,46.41,56100.0,29.4017,29.4017,29.3827,29.3954,56100.0
2006-12-15 13:00:00,46.41,46.42,46.35,46.36,44800.0,29.3954,29.4017,29.3574,29.3637,44800.0
2006-12-15 13:05:00,46.36,46.36,46.3,46.31,53300.0,29.3637,29.3637,29.3257,29.332,53300.0
2006-12-15 13:10:00,46.3,46.31,46.24,46.27,72900.0,29.3257,29.332,29.2877,29.3067,72900.0
2006-12-15 13:15:00,46.27,46.36,46.24,46.32,73900.0,29.3067,29.3637,29.2877,29.3384,73900.0
2006-12-15 13:20:00,46.32,46.4,46.31,46.35,48100.0,29.3384,29.389,29.332,29.3574,48100.0
2006-12-15 13:25:00,46.35,46.35,46.25,46.26,44500.0,29.3574,29.3574,29.294,29.3004,44500.0
2006-12-15 13:30:00,46.25,46.27,46.12,46.13,58600.0,29.294,29.3067,29.2117,29.218,58600.0
2006-12-15 13:35:00,46.13,46.2,46.11,46.15,90300.0,29.218,29.2624,29.2054,29.2307,90300.0
2006-12-15 13:40:00,46.16,46.27,46.15,46.24,66800.0,29.237,29.3067,29.2307,29.2877,66800.0
2006-12-15 13:45:00,46.23,46.26,46.22,46.25,33700.0,29.2814,29.3004,29.275,29.294,33700.0
2006-12-15 13:50:00,46.25,46.25,46.19,46.22,55200.0,29.294,29.294,29.256,29.275,55200.0
2006-12-15 13:55:00,46.21,46.3,46.21,46.27,46700.0,29.2687,29.3257,29.2687,29.3067,46700.0
2006-12-15 14:00:00,46.27,46.3,46.25,46.28,70800.0,29.3067,29.3257,29.294,29.313,70800.0
2006-12-15 14:05:00,46.29,46.32,46.26,46.28,71400.0,29.3194,29.3384,29.3004,29.313,71400.0
2006-12-15 14:10:00,46.28,46.28,46.24,46.26,45300.0,29.313,29.313,29.2877,29.3004,45300.0
2006-12-15 14:15:00,46.27,46.34,46.27,46.32,61200.0,29.3067,29.351,29.3067,29.3384,61200.0
2006-12-15 14:20:00,46.33,46.38,46.32,46.38,49300.0,29.3447,29.3764,29.3384,29.3764,49300.0
2006-12-15 14:25:00,46.39,46.47,46.38,46.47,58200.0,29.3827,29.4334,29.3764,29.4334,58200.0
2006-12-15 14:30:00,46.47,46.6,46.47,46.58,60600.0,29.4334,29.5157,29.4334,29.503,60600.0
2006-12-15 14:35:00,46.59,46.59,46.54,46.56,62500.0,29.5094,29.5094,29.4777,29.4904,62500.0
2006-12-15 14:40:00,46.56,46.57,46.55,46.56,40000.0,29.4904,29.4967,29.484,29.4904,40000.0
2006-12-15 14:45:00,46.55,46.55,46.5,46.52,83100.0,29.484,29.484,29.4524,29.465,83100.0
2006-12-15 14:50:00,46.51,46.55,46.51,46.54,73200.0,29.4587,29.484,29.4587,29.4777,73200.0
2006-12-15 14:55:00,46.55,46.68,46.55,46.67,60100.0,29.484,29.5664,29.484,29.56,60100.0
2006-12-15 15:00:00,46.67,46.71,46.64,46.66,55900.0,29.56,29.5854,29.541,29.5537,55900.0
2006-12-15 15:05:00,46.66,46.67,46.63,46.65,64200.0,29.5537,29.56,29.5347,29.5474,64200.0
2006-12-15 15:10:00,46.65,46.75,46.65,46.73,65200.0,29.5474,29.6107,29.5474,29.5981,65200.0
2006-12-15 15:15:00,46.74,46.8,46.73,46.78,82400.0,29.6044,29.6424,29.5981,29.6297,82400.0
2006-12-15 15:20:00,46.78,46.83,46.78,46.8,94500.0,29.6297,29.6614,29.6297,29.6424,94500.0
2006-12-15 15:25:00,46.8,46.81,46.77,46.81,70900.0,29.6424,29.6487,29.6234,29.6487,70900.0
2006-12-15 15:30:00,46.81,46.86,46.81,46.82,68700.0,29.6487,29.6804,29.6487,29.6551,68700.0
2006-12-15 15:35:00,46.81,46.81,46.67,46.68,88500.0,29.6487,29.6487,29.56,29.5664,88500.0
2006-12-15 15:40:00,46.68,46.68,46.63,46.64,66400.0,29.5664,29.5664,29.5347,29.541,66400.0
2006-12-15 15:45:00,46.64,46.7,46.64,46.68,75400.0,29.541,29.579,29.541,29.5664,75400.0
2006-12-15 15:50:00,46.67,46.8,46.65,46.75,216700.0,29.56,29.6424,29.5474,29.6107,216700.0
2006-12-15 15:55:00,46.76,46.92,46.76,46.84,312600.0,29.6171,29.7184,29.6171,29.6677,312600.0
2006-12-18 09:30:00,47.0,47.06,46.95,47.0,42900.0,29.7691,29.8071,29.7374,29.7691,42900.0
2006-12-18 09:35:00,47.0,47.15,46.98,47.13,87900.0,29.7691,29.8641,29.7564,29.8514,87900.0
2006-12-18 09:40:00,47.15,47.2,46.95,46.96,57300.0,29.8641,29.8957,29.7374,29.7437,57300.0
2006-12-18 09:45:00,46.97,47.09,46.96,46.99,29500.0,29.7501,29.8261,29.7437,29.7627,29500.0
2006-12-18 09:50:00,46.99,47.1,46.97,47.07,46800.0,29.7627,29.8324,29.7501,29.8134,46800.0
2006-12-18 09:55:00,47.07,47.1,47.03,47.1,36600.0,29.8134,29.8324,29.7881,29.8324,36600.0
2006-12-18 10:00:00,47.1,47.1,47.0,47.07,54000.0,29.8324,29.8324,29.7691,29.8134,54000.0
2006-12-18 10:05:00,47.09,47.09,47.01,47.09,32800.0,29.8261,29.8261,29.7754,29.8261,32800.0
2006-12-18 10:10:00,47.09,47.14,47.04,47.07,33800.0,29.8261,29.8577,29.7944,29.8134,33800.0
2006-12-18 10:15:00,47.06,47.15,47.04,47.15,72500.0,29.8071,29.8641,29.7944,29.8641,72500.0
2006-12-18 10:20:00,47.15,47.16,47.1,47.1,63900.0,29.8641,29.8704,29.8324,29.8324,63900.0
2006-12-18 10:25:00,47.1,47.1,47.04,47.06,15400.0,29.8324,29.8324,29.7944,29.8071,15400.0
2006-12-18 10:30:00,47.05,47.09,47.05,47.09,26200.0,29.8007,29.8261,29.8007,29.8261,26200.0
2006-12-18 10:35:00,47.09,47.1,47.04,47.05,62400.0,29.8261,29.8324,29.7944,29.8007,62400.0
2006-12-18 10:40:00,47.03,47.06,47.03,47.05,81700.0,29.7881,29.8071,29.7881,29.8007,81700.0
2006-12-18 10:45:00,47.05,47.1,47.02,47.06,104100.0,29.8007,29.8324,29.7817,29.8071,104100.0
2006-12-18 10:50:00,47.06,47.09,47.05,47.06,88100.0,29.8071,29.8261,29.8007,29.8071,88100.0
2006-12-18 10:55:00,47.07,47.12,47.05,47.09,21300.0,29.8134,29.8451,29.8007,29.8261,21300.0
2006-12-18 11:00:00,47.09,47.13,47.05,47.07,48000.0,29.8261,29.8514,29.8007,29.8134,48000.0
2006-12-18 11:05:00,47.07,47.09,47.05,47.05,41800.0,29.8134,29.8261,29.8007,29.8007,41800.0
2006-12-18 11:10:00,47.05,47.1,47.05,47.1,23900.0,29.8007,29.8324,29.8007,29.8324,23900.0
2006-12-18 11:15:00,47.1,47.13,47.1,47.13,11200.0,29.8324,29.8514,29.8324,29.8514,11200.0
2006-12-18 11:20:00,47.12,47.16,47.1,47.13,39300.0,29.8451,29.8704,29.8324,29.8514,39300.0
2006-12-18 11:25:00,47.13,47.13,47.06,47.09,28200.0,29.8514,29.8514,29.8071,29.8261,28200.0
2006-12-18 11:30:00,47.09,47.1,47.05,47.06,48200.0,29.8261,29.8324,29.8007,29.8071,48200.0
2006-12-18 11:35:00,47.06,47.09,47.05,47.06,46400.0,29.8071,29.8261,29.8007,29.8071,46400.0
2006-12-18 11:40:00,47.05,47.06,46.99,47.0,27600.0,29.8007,29.8071,29.7627,29.7691,27600.0
2006-12-18 11:45:00,47.0,47.01,46.94,46.95,58800.0,29.7691,29.7754,29.7311,29.7374,58800.0
2006-12-18 11:50:00,46.95,46.99,46.94,46.99,20000.0,29.7374,29.7627,29.7311,29.7627,20000.0
2006-12-18 11:55:00,46.98,46.99,46.9,46.9,23400.0,29.7564,29.7627,29.7057,29.7057,23400.0
2006-12-18 12:00:00,46.91,46.91,46.86,46.9,28800.0,29.7121,29.7121,29.6804,29.7057,28800.0
2006-12-18 12:05:00,46.89,46.92,46.89,46.89,25200.0,29.6994,29.7184,29.6994,29.6994,25200.0
2006-12-18 12:10:00,46.89,46.92,46.88,46.91,51100.0,29.6994,29.7184,29.6931,29.7121,51100.0
2006-12-18 12:15:00,46.9,46.93,46.88,46.91,31100.0,29.7057,29.7247,29.6931,29.7121,31100.0
2006-12-18 12:20:00,46.91,46.92,46.9,46.91,7600.0,29.7121,29.7184,29.7057,29.7121,7600.0
2006-12-18 12:25:00,46.92,46.94,46.91,46.93,19500.0,29.7184,29.7311,29.7121,29.7247,19500.0
2006-12-18 12:30:00,46.92,47.02,46.92,46.99,52100.0,29.7184,29.7817,29.7184,29.7627,52100.0
2006-12-18 12:35:00,46.99,47.01,46.97,47.01,35200.0,29.7627,29.7754,29.7501,29.7754,35200.0
2006-12-18 12:40:00,47.01,47.01,46.98,46.99,15300.0,29.7754,29.7754,29.7564,29.7627,15300.0
2006-12-18 12:45:00,46.98,47.01,46.98,47.01,15000.0,29.7564,29.7754,29.7564,29.7754,15000.0
2006-12-18 12:50:00,47.01,47.02,46.97,46.98,21100.0,29.7754,29.7817,29.7501,29.7564,21100.0
2006-12-18 12:55:00,46.97,46.99,46.95,46.96,22600.0,29.7501,29.7627,29.7374,29.7437,22600.0
2006-12-18 13:00:00,46.97,46.97,46.89,46.94,27400.0,29.7501,29.7501,29.6994,29.7311,27400.0
2006-12-18 13:05:00,46.95,46.96,46.89,46.91,40000.0,29.7374,29.7437,29.6994,29.7121,40000.0
2006-12-18 13:10:00,46.92,46.98,46.88,46.89,47900.0,29.7184,29.7564,29.6931,29.6994,47900.0
2006-12-18 13:15:00,46.89,46.9,46.88,46.9,12000.0,29.6994,29.7057,29.6931,29.7057,12000.0
2006-12-18 13:20:00,46.9,46.91,46.87,46.88,35800.0,29.7057,29.7121,29.6867,29.6931,35800.0
2006-12-18 13:25:00,46.89,46.92,46.88,46.91,38500.0,29.6994,29.7184,29.6931,29.7121,38500.0
2006-12-18 13:30:00,46.92,46.93,46.9,46.9,15000.0,29.7184,29.7247,29.7057,29.7057,15000.0
2006-12-18 13:35:00,46.9,46.91,46.89,46.89,19800.0,29.7057,29.7121,29.6994,29.6994,19800.0
2006-12-18 13:40:00,46.9,46.92,46.89,46.91,23200.0,29.7057,29.7184,29.6994,29.7121,23200.0
2006-12-18 13:45:00,46.91,47.01,46.91,46.98,29300.0,29.7121,29.7754,29.7121,29.7564,29300.0
2006-12-18 13:50:00,46.99,46.99,46.93,46.95,31400.0,29.7627,29.7627,29.7247,29.7374,31400.0
2006-12-18 13:55:00,46.96,47.0,46.95,47.0,36400.0,29.7437,29.7691,29.7374,29.7691,36400.0
2006-12-18 14:00:00,47.0,47.03,46.99,47.03,85300.0,29.7691,29.7881,29.7627,29.7881,85300.0
2006-12-18 14:05:00,47.03,47.03,46.94,46.95,21300.0,29.7881,29.7881,29.7311,29.7374,21300.0
2006-12-18 14:10:00,46.95,46.99,46.93,46.97,18500.0,29.7374,29.7627,29.7247,29.7501,18500.0
2006-12-18 14:15:00,46.97,47.01,46.97,47.0,11600.0,29.7501,29.7754,29.7501,29.7691,11600.0
2006-12-18 14:20:00,47.0,47.02,46.98,47.02,12000.0,29.7691,29.7817,29.7564,29.7817,12000.0
2006-12-18 14:25:00,47.02,47.02,46.97,46.99,13300.0,29.7817,29.7817,29.7501,29.7627,13300.0
2006-12-18 14:30:00,46.99,47.03,46.98,47.03,11600.0,29.7627,29.7881,29.7564,29.7881,11600.0
2006-12-18 14:35:00,47.04,47.06,47.03,47.04,12500.0,29.7944,29.8071,29.7881,29.7944,12500.0
2006-12-18 14:40:00,47.04,47.08,47.03,47.07,22800.0,29.7944,29.8197,29.7881,29.8134,22800.0
2006-12-18 14:45:00,47.07,47.07,47.02,47.04,44800.0,29.8134,29.8134,29.7817,29.7944,44800.0
2006-12-18 14:50:00,47.04,47.05,46.98,46.98,43900.0,29.7944,29.8007,29.7564,29.7564,43900.0
2006-12-18 14:55:00,46.99,47.03,46.98,47.03,20900.0,29.7627,29.7881,29.7564,29.7881,20900.0
2006-12-18 15:00:00,47.03,47.03,46.95,46.99,31800.0,29.7881,29.7881,29.7374,29.7627,31800.0
2006-12-18 15:05:00,46.98,47.0,46.95,46.99,37600.0,29.7564,29.7691,29.7374,29.7627,37600.0
2006-12-18 15:10:00,47.0,47.07,46.98,47.04,104000.0,29.7691,29.8134,29.7564,29.7944,104000.0
2006-12-18 15:15:00,47.04,47.07,47.03,47.07,30800.0,29.7944,29.8134,29.7881,29.8134,30800.0
2006-12-18 15:20:00,47.06,47.07,47.04,47.05,56600.0,29.8071,29.8134,29.7944,29.8007,56600.0
2006-12-18 15:25:00,47.06,47.08,47.05,47.08,43400.0,29.8071,29.8197,29.8007,29.8197,43400.0
2006-12-18 15:30:00,47.08,47.1,47.06,47.08,55300.0,29.8197,29.8324,29.8071,29.8197,55300.0
2006-12-18 15:35:00,47.07,47.11,47.07,47.08,76900.0,29.8134,29.8387,29.8134,29.8197,76900.0
2006-12-18 15:40:00,47.08,47.12,47.07,47.1,49700.0,29.8197,29.8451,29.8134,29.8324,49700.0
2006-12-18 15:45:00,47.1,47.18,47.09,47.15,88900.0,29.8324,29.8831,29.8261,29.8641,88900.0
2006-12-18 15:50:00,47.14,47.19,47.13,47.19,82100.0,29.8577,29.8894,29.8514,29.8894,82100.0
2006-12-18 15:55:00,47.18,47.24,47.18,47.2,129100.0,29.8831,29.9211,29.8831,29.8957,129100.0
2006-12-19 09:30:00,46.78,47.02,46.49,46.86,42300.0,29.6297,29.7817,29.446,29.6804,42300.0
2006-12-19 09:35:00,46.87,47.06,46.82,47.04,41000.0,29.6867,29.8071,29.6551,29.7944,41000.0
2006-12-19 09:40:00,47.05,47.11,46.95,46.99,36900.0,29.8007,29.8387,29.7374,29.7627,36900.0
2006-12-19 09:45:00,47.0,47.1,46.93,46.94,84600.0,29.7691,29.8324,29.7247,29.7311,84600.0
2006-12-19 09:50:00,46.94,46.98,46.91,46.98,39600.0,29.7311,29.7564,29.7121,29.7564,39600.0
2006-12-19 09:55:00,46.98,46.98,46.86,46.87,36800.0,29.7564,29.7564,29.6804,29.6867,36800.0
2006-12-19 10:00:00,46.87,46.92,46.81,46.83,30700.0,29.6867,29.7184,29.6487,29.6614,30700.0
2006-12-19 10:05:00,46.83,46.86,46.8,46.8,18000.0,29.6614,29.6804,29.6424,29.6424,18000.0
2006-12-19 10:10:00,46.79,46.91,46.78,46.87,38600.0,29.6361,29.7121,29.6297,29.6867,38600.0
2006-12-19 10:15:00,46.88,46.88,46.81,46.85,37100.0,29.6931,29.6931,29.6487,29.6741,37100.0
2006-12-19 10:20:00,46.85,46.85,46.8,46.83,17000.0,29.6741,29.6741,29.6424,29.6614,17000.0
2006-12-19 10:25:00,46.82,46.85,46.7,46.7,65300.0,29.6551,29.6741,29.579,29.579,65300.0
2006-12-19 10:30:00,46.71,46.8,46.71,46.8,162400.0,29.5854,29.6424,29.5854,29.6424,162400.0
2006-12-19 10:35:00,46.8,46.84,46.79,46.82,31400.0,29.6424,29.6677,29.6361,29.6551,31400.0
2006-12-19 10:40:00,46.83,46.85,46.68,46.83,58800.0,29.6614,29.6741,29.5664,29.6614,58800.0
2006-12-19 10:45:00,46.83,46.85,46.81,46.84,23900.0,29.6614,29.6741,29.6487,29.6677,23900.0
2006-12-19 10:50:00,46.84,46.84,46.79,46.82,32200.0,29.6677,29.6677,29.6361,29.6551,32200.0
2006-12-19 10:55:00,46.82,46.9,46.81,46.85,43300.0,29.6551,29.7057,29.6487,29.6741,43300.0
2006-12-19 11:00:00,46.84,46.96,46.84,46.96,33200.0,29.6677,29.7437,29.6677,29.7437,33200.0
2006-12-19 11:05:00,46.95,46.97,46.92,46.93,16800.0,29.7374,29.7501,29.7184,29.7247,16800.0
2006-12-19 11:10:00,46.93,46.94,46.8,46.8,26200.0,29.7247,29.7311,29.6424,29.6424,26200.0
2006-12-19 11:15:00,46.8,46.9,46.8,46.88,41200.0,29.6424,29.7057,29.6424,29.6931,41200.0
2006-12-19 11:20:00,46.89,46.91,46.7,46.72,35200.0,29.6994,29.7121,29.579,29.5917,35200.0
2006-12-19 11:25:00,46.73,46.74,46.66,46.66,25000.0,29.5981,29.6044,29.5537,29.5537,25000.0
2006-12-19 11:30:00,46.66,46.72,46.66,46.72,19500.0,29.5537,29.5917,29.5537,29.5917,19500.0
2006-12-19 11:35:00,46.71,46.71,46.67,46.69,29600.0,29.5854,29.5854,29.56,29.5727,29600.0
2006-12-19 11:40:00,46.7,46.82,46.7,46.79,16000.0,29.579,29.6551,29.579,29.6361,16000.0
2006-12-19 11:45:00,46.8,46.8,46.71,46.74,16700.0,29.6424,29.6424,29.5854,29.6044,16700.0
2006-12-19 11:50:00,46.74,46.75,46.69,46.7,12100.0,29.6044,29.6107,29.5727,29.579,12100.0
2006-12-19 11:55:00,46.7,46.72,46.69,46.71,12300.0,29.579,29.5917,29.5727,29.5854,12300.0
2006-12-19 12:00:00,46.71,46.77,46.71,46.75,33100.0,29.5854,29.6234,29.5854,29.6107,33100.0
2006-12-19 12:05:00,46.75,46.77,46.71,46.71,24000.0,29.6107,29.6234,29.5854,29.5854,24000.0
2006-12-19 12:10:00,46.71,46.74,46.7,46.72,19500.0,29.5854,29.6044,29.579,29.5917,19500.0
2006-12-19 12:15:00,46.71,46.71,46.65,46.67,23100.0,29.5854,29.5854,29.5474,29.56,23100.0
2006-12-19 12:20:00,46.67,46.72,46.66,46.7,23000.0,29.56,29.5917,29.5537,29.579,23000.0
2006-12-19 12:25:00,46.7,46.73,46.68,46.72,25500.0,29.579,29.5981,29.5664,29.5917,25500.0
2006-12-19 12:30:00,46.71,46.77,46.68,46.74,25000.0,29.5854,29.6234,29.5664,29.6044,25000.0
2006-12-19 12:35:00,46.75,46.75,46.67,46.68,19800.0,29.6107,29.6107,29.56,29.5664,19800.0
2006-12-19 12:40:00,46.68,46.72,46.67,46.69,25900.0,29.5664,29.5917,29.56,29.5727,25900.0
2006-12-19 12:45:00,46.7,46.72,46.67,46.71,24900.0,29.579,29.5917,29.56,29.5854,24900.0
2006-12-19 12:50:00,46.7,46.73,46.68,46.71,16500.0,29.579,29.5981,29.5664,29.5854,16500.0
2006-12-19 12:55:00,46.72,46.72,46.67,46.68,13000.0,29.5917,29.5917,29.56,29.5664,13000.0
2006-12-19 13:00:00,46.69,46.73,46.69,46.7,28700.0,29.5727,29.5981,29.5727,29.579,28700.0
2006-12-19 13:05:00,46.7,46.7,46.66,46.69,26300.0,29.579,29.579,29.5537,29.5727,26300.0
2006-12-19 13:10:00,46.68,46.69,46.63,46.66,44000.0,29.5664,29.5727,29.5347,29.5537,44000.0
2006-12-19 13:15:00,46.66,46.72,46.65,46.66,23600.0,29.5537,29.5917,29.5474,29.5537,23600.0
2006-12-19 13:20:00,46.65,46.7,46.64,46.69,19800.0,29.5474,29.579,29.541,29.5727,19800.0
2006-12-19 13:25:00,46.68,46.69,46.64,46.66,22100.0,29.5664,29.5727,29.541,29.5537,22100.0
2006-12-19 13:30:00,46.66,46.7,46.65,46.69,30400.0,29.5537,29.579,29.5474,29.5727,30400.0
2006-12-19 13:35:00,46.69,46.7,46.66,46.68,20700.0,29.5727,29.579,29.5537,29.5664,20700.0
2006-12-19 13:40:00,46.67,46.75,46.64,46.75,25700.0,29.56,29.6107,29.541,29.6107,25700.0
2006-12-19 13:45:00,46.76,46.8,46.69,46.72,59500.0,29.6171,29.6424,29.5727,29.5917,59500.0
2006-12-19 13:50:00,46.71,46.72,46.68,46.71,16900.0,29.5854,29.5917,29.5664,29.5854,16900.0
2006-12-19 13:55:00,46.72,46.73,46.7,46.73,12800.0,29.5917,29.5981,29.579,29.5981,12800.0
2006-12-19 14:00:00,46.73,46.76,46.73,46.76,20200.0,29.5981,29.6171,29.5981,29.6171,20200.0
2006-12-19 14:05:00,46.76,46.88,46.76,46.83,25000.0,29.6171,29.6931,29.6171,29.6614,25000.0
2006-12-19 14:10:00,46.83,46.88,46.82,46.88,27500.0,29.6614,29.6931,29.6551,29.6931,27500.0
2006-12-19 14:15:00,46.89,46.92,46.89,46.92,22700.0,29.6994,29.7184,29.6994,29.7184,22700.0
2006-12-19 14:20:00,46.91,46.97,46.91,46.97,30600.0,29.7121,29.7501,29.7121,29.7501,30600.0
2006-12-19 14:25:00,46.97,46.98,46.93,46.93,19000.0,29.7501,29.7564,29.7247,29.7247,19000.0
2006-12-19 14:30:00,46.93,46.99,46.91,46.98,28500.0,29.7247,29.7627,29.7121,29.7564,28500.0
2006-12-19 14:35:00,46.98,46.98,46.91,46.96,37000.0,29.7564,29.7564,29.7121,29.7437,37000.0
2006-12-19 14:40:00,46.96,46.97,46.94,46.95,23100.0,29.7437,29.7501,29.7311,29.7374,23100.0
2006-12-19 14:45:00,46.95,46.98,46.92,46.93,21400.0,29.7374,29.7564,29.7184,29.7247,21400.0
2006-12-19 14:50:00,46.93,47.0,46.93,46.99,34100.0,29.7247,29.7691,29.7247,29.7627,34100.0
2006-12-19 14:55:00,46.99,47.0,46.98,46.99,12900.0,29.7627,29.7691,29.7564,29.7627,12900.0
2006-12-19 15:00:00,47.0,47.02,46.97,46.98,37900.0,29.7691,29.7817,29.7501,29.7564,37900.0
2006-12-19 15:05:00,46.98,47.07,46.97,47.06,38900.0,29.7564,29.8134,29.7501,29.8071,38900.0
2006-12-19 15:10:00,47.06,47.11,47.04,47.08,35600.0,29.8071,29.8387,29.7944,29.8197,35600.0
2006-12-19 15:15:00,47.08,47.08,47.0,47.06,31400.0,29.8197,29.8197,29.7691,29.8071,31400.0
2006-12-19 15:20:00,47.06,47.11,47.01,47.03,29100.0,29.8071,29.8387,29.7754,29.7881,29100.0
2006-12-19 15:25:00,47.03,47.11,47.03,47.09,33900.0,29.7881,29.8387,29.7881,29.8261,33900.0
2006-12-19 15:30:00,47.09,47.09,47.02,47.02,26300.0,29.8261,29.8261,29.7817,29.7817,26300.0
2006-12-19 15:35:00,47.02,47.02,46.95,47.0,46100.0,29.7817,29.7817,29.7374,29.7691,46100.0
2006-12-19 15:40:00,46.99,47.0,46.93,46.94,45700.0,29.7627,29.7691,29.7247,29.7311,45700.0
2006-12-19 15:45:00,46.93,46.93,46.87,46.89,46700.0,29.7247,29.7247,29.6867,29.6994,46700.0
2006-12-19 15:50:00,46.89,46.91,46.88,46.9,46700.0,29.6994,29.7121,29.6931,29.7057,46700.0
2006-12-19 15:55:00,46.9,46.93,46.88,46.92,66800.0,29.7057,29.7247,29.6931,29.7184,66800.0
2006-12-20 09:30:00,46.63,46.89,46.51,46.7,83500.0,29.5347,29.6994,29.4587,29.579,83500.0
2006-12-20 09:35:00,46.71,46.85,46.67,46.83,33700.0,29.5854,29.6741,29.56,29.6614,33700.0
2006-12-20 09:40:00,46.8,46.97,46.8,46.89,26600.0,29.6424,29.7501,29.6424,29.6994,26600.0
2006-12-20 09:45:00,46.88,46.91,46.81,46.87,13300.0,29.6931,29.7121,29.6487,29.6867,13300.0
2006-12-20 09:50:00,46.85,46.91,46.84,46.9,15600.0,29.6741,29.7121,29.6677,29.7057,15600.0
2006-12-20 09:55:00,46.9,47.01,46.88,47.01,22100.0,29.7057,29.7754,29.6931,29.7754,22100.0
2006-12-20 10:00:00,47.01,47.15,47.0,47.12,36900.0,29.7754,29.8641,29.7691,29.8451,36900.0
2006-12-20 10:05:00,47.12,47.14,47.02,47.03,12900.0,29.8451,29.8577,29.7817,29.7881,12900.0
2006-12-20 10:10:00,47.03,47.03,46.9,46.9,20600.0,29.7881,29.7881,29.7057,29.7057,20600.0
2006-12-20 10:15:00,46.91,46.92,46.88,46.91,33500.0,29.7121,29.7184,29.6931,29.7121,33500.0
2006-12-20 10:20:00,46.93,46.93,46.89,46.89,19800.0,29.7247,29.7247,29.6994,29.6994,19800.0
2006-12-20 10:25:00,46.89,46.89,46.81,46.82,16600.0,29.6994,29.6994,29.6487,29.6551,16600.0
2006-12-20 10:30:00,46.81,46.81,46.73,46.73,32100.0,29.6487,29.6487,29.5981,29.5981,32100.0
2006-12-20 10:35:00,46.73,46.77,46.71,46.76,35100.0,29.5981,29.6234,29.5854,29.6171,35100.0
2006-12-20 10:40:00,46.76,46.8,46.76,46.79,28300.0,29.6171,29.6424,29.6171,29.6361,28300.0
2006-12-20 10:45:00,46.78,46.82,46.76,46.82,19400.0,29.6297,29.6551,29.6171,29.6551,19400.0
2006-12-20 10:50:00,46.82,46.83,46.8,46.82,16600.0,29.6551,29.6614,29.6424,29.6551,16600.0
2006-12-20 10:55:00,46.82,46.83,46.8,46.82,18700.0,29.6551,29.6614,29.6424,29.6551,18700.0
2006-12-20 11:00:00,46.83,46.83,46.8,46.82,18000.0,29.6614,29.6614,29.6424,29.6551,18000.0
2006-12-20 11:05:00,46.82,46.84,46.81,46.83,19300.0,29.6551,29.6677,29.6487,29.6614,19300.0
2006-12-20 11:10:00,46.82,46.82,46.79,46.81,13100.0,29.6551,29.6551,29.6361,29.6487,13100.0
2006-12-20 11:15:00,46.81,46.81,46.76,46.77,18000.0,29.6487,29.6487,29.6171,29.6234,18000.0
2006-12-20 11:20:00,46.78,46.79,46.75,46.79,12500.0,29.6297,29.6361,29.6107,29.6361,12500.0
2006-12-20 11:25:00,46.79,46.79,46.77,46.78,11100.0,29.6361,29.6361,29.6234,29.6297,11100.0
2006-12-20 11:30:00,46.77,46.82,46.77,46.82,15000.0,29.6234,29.6551,29.6234,29.6551,15000.0
2006-12-20 11:35:00,46.81,46.82,46.79,46.8,22300.0,29.6487,29.6551,29.6361,29.6424,22300.0
2006-12-20 11:40:00,46.8,46.81,46.78,46.78,12600.0,29.6424,29.6487,29.6297,29.6297,12600.0
2006-12-20 11:45:00,46.79,46.79,46.69,46.69,40300.0,29.6361,29.6361,29.5727,29.5727,40300.0
2006-12-20 11:50:00,46.7,46.71,46.66,46.68,39500.0,29.579,29.5854,29.5537,29.5664,39500.0
2006-12-20 11:55:00,46.68,46.7,46.67,46.7,14500.0,29.5664,29.579,29.56,29.579,14500.0
2006-12-20 12:00:00,46.7,46.71,46.65,46.65,34600.0,29.579,29.5854,29.5474,29.5474,34600.0
2006-12-20 12:05:00,46.66,46.66,46.6,46.61,135400.0,29.5537,29.5537,29.5157,29.522,135400.0
2006-12-20 12:10:00,46.61,46.61,46.59,46.59,26700.0,29.522,29.522,29.5094,29.5094,26700.0
2006-12-20 12:15:00,46.59,46.61,46.57,46.61,11500.0,29.5094,29.522,29.4967,29.522,11500.0
2006-12-20 12:20:00,46.62,46.62,46.55,46.61,16400.0,29.5284,29.5284,29.484,29.522,16400.0
2006-12-20 12:25:00,46.61,46.65,46.6,46.62,12800.0,29.522,29.5474,29.5157,29.5284,12800.0
2006-12-20 12:30:00,46.63,46.65,46.61,46.62,16200.0,29.5347,29.5474,29.522,29.5284,16200.0
2006-12-20 12:35:00,46.62,46.64,46.61,46.63,62200.0,29.5284,29.541,29.522,29.5347,62200.0
2006-12-20 12:40:00,46.64,46.67,46.64,46.67,10900.0,29.541,29.56,29.541,29.56,10900.0
2006-12-20 12:45:00,46.67,46.69,46.66,46.66,15200.0,29.56,29.5727,29.5537,29.5537,15200.0
2006-12-20 12:50:00,46.67,46.69,46.66,46.68,8900.0,29.56,29.5727,29.5537,29.5664,8900.0
2006-12-20 12:55:00,46.68,46.7,46.68,46.7,9800.0,29.5664,29.579,29.5664,29.579,9800.0
2006-12-20 13:00:00,46.71,46.77,46.68,46.69,23300.0,29.5854,29.6234,29.5664,29.5727,23300.0
2006-12-20 13:05:00,46.7,46.7,46.67,46.67,6200.0,29.579,29.579,29.56,29.56,6200.0
2006-12-20 13:10:00,46.67,46.67,46.6,46.61,15100.0,29.56,29.56,29.5157,29.522,15100.0
2006-12-20 13:15:00,46.61,46.66,46.61,46.63,12000.0,29.522,29.5537,29.522,29.5347,12000.0
2006-12-20 13:20:00,46.63,46.63,46.52,46.56,85600.0,29.5347,29.5347,29.465,29.4904,85600.0
2006-12-20 13:25:00,46.56,46.62,46.54,46.62,8000.0,29.4904,29.5284,29.4777,29.5284,8000.0
2006-12-20 13:30:00,46.62,46.62,46.6,46.61,5500.0,29.5284,29.5284,29.5157,29.522,5500.0
2006-12-20 13:35:00,46.6,46.6,46.52,46.57,13900.0,29.5157,29.5157,29.465,29.4967,13900.0
2006-12-20 13:40:00,46.57,46.58,46.56,46.56,52600.0,29.4967,29.503,29.4904,29.4904,52600.0
2006-12-20 13:45:00,46.57,46.59,46.55,46.59,13300.0,29.4967,29.5094,29.484,29.5094,13300.0
2006-12-20 13:50:00,46.6,46.66,46.6,46.65,19400.0,29.5157,29.5537,29.5157,29.5474,19400.0
2006-12-20 13:55:00,46.66,46.66,46.58,46.58,43900.0,29.5537,29.5537,29.503,29.503,43900.0
2006-12-20 14:00:00,46.58,46.6,46.57,46.59,63900.0,29.503,29.5157,29.4967,29.5094,63900.0
2006-12-20 14:05:00,46.59,46.59,46.54,46.54,26500.0,29.5094,29.5094,29.4777,29.4777,26500.0
2006-12-20 14:10:00,46.54,46.54,46.5,46.5,19700.0,29.4777,29.4777,29.4524,29.4524,19700.0
2006-12-20 14:15:00,46.51,46.51,46.48,46.49,58100.0,29.4587,29.4587,29.4397,29.446,58100.0
2006-12-20 14:20:00,46.49,46.55,46.49,46.54,33600.0,29.446,29.484,29.446,29.4777,33600.0
2006-12-20 14:25:00,46.55,46.55,46.5,46.51,18300.0,29.484,29.484,29.4524,29.4587,18300.0
2006-12-20 14:30:00,46.52,46.56,46.49,46.49,27100.0,29.465,29.4904,29.446,29.446,27100.0
2006-12-20 14:35:00,46.48,46.51,46.48,46.49,23100.0,29.4397,29.4587,29.4397,29.446,23100.0
2006-12-20 14:40:00,46.5,46.56,46.49,46.56,28600.0,29.4524,29.4904,29.446,29.4904,28600.0
2006-12-20 14:45:00,46.56,46.59,46.56,46.59,22600.0,29.4904,29.5094,29.4904,29.5094,22600.0
2006-12-20 14:50:00,46.59,46.6,46.58,46.59,18300.0,29.5094,29.5157,29.503,29.5094,18300.0
2006-12-20 14:55:00,46.6,46.61,46.58,46.58,18500.0,29.5157,29.522,29.503,29.503,18500.0
2006-12-20 15:00:00,46.58,46.58,46.54,46.56,21000.0,29.503,29.503,29.4777,29.4904,21000.0
2006-12-20 15:05:00,46.55,46.56,46.5,46.54,33300.0,29.484,29.4904,29.4524,29.4777,33300.0
2006-12-20 15:10:00,46.54,46.6,46.54,46.59,17500.0,29.4777,29.5157,29.4777,29.5094,17500.0
2006-12-20 15:15:00,46.6,46.61,46.58,46.59,30800.0,29.5157,29.522,29.503,29.5094,30800.0
2006-12-20 15:20:00,46.59,46.62,46.58,46.6,33900.0,29.5094,29.5284,29.503,29.5157,33900.0
2006-12-20 15:25:00,46.59,46.6,46.58,46.59,35600.0,29.5094,29.5157,29.503,29.5094,35600.0
2006-12-20 15:30:00,46.58,46.6,46.58,46.59,33900.0,29.503,29.5157,29.503,29.5094,33900.0
2006-12-20 15:35:00,46.6,46.64,46.59,46.63,48600.0,29.5157,29.541,29.5094,29.5347,48600.0
2006-12-20 15:40:00,46.63,46.64,46.59,46.6,30000.0,29.5347,29.541,29.5094,29.5157,30000.0
2006-12-20 15:45:00,46.59,46.61,46.57,46.6,33200.0,29.5094,29.522,29.4967,29.5157,33200.0
2006-12-20 15:50:00,46.6,46.6,46.55,46.56,37400.0,29.5157,29.5157,29.484,29.4904,37400.0
2006-12-20 15:55:00,46.55,46.64,46.54,46.64,27600.0,29.484,29.541,29.4777,29.541,27600.0
2006-12-21 09:30:00,46.66,46.77,46.61,46.61,29700.0,29.5537,29.6234,29.522,29.522,29700.0
2006-12-21 09:35:00,46.6,46.72,46.54,46.59,44500.0,29.5157,29.5917,29.4777,29.5094,44500.0
2006-12-21 09:40:00,46.6,46.71,46.56,46.59,19300.0,29.5157,29.5854,29.4904,29.5094,19300.0
2006-12-21 09:45:00,46.58,46.69,46.56,46.69,35600.0,29.503,29.5727,29.4904,29.5727,35600.0
2006-12-21 09:50:00,46.66,46.75,46.64,46.67,27800.0,29.5537,29.6107,29.541,29.56,27800.0
2006-12-21 09:55:00,46.68,46.68,46.58,46.64,28500.0,29.5664,29.5664,29.503,29.541,28500.0
2006-12-21 10:00:00,46.63,46.66,46.58,46.66,38100.0,29.5347,29.5537,29.503,29.5537,38100.0
2006-12-21 10:05:00,46.66,46.67,46.55,46.6,43500.0,29.5537,29.56,29.484,29.5157,43500.0
2006-12-21 10:10:00,46.6,46.68,46.58,46.62,19700.0,29.5157,29.5664,29.503,29.5284,19700.0
2006-12-21 10:15:00,46.62,46.63,46.59,46.6,25800.0,29.5284,29.5347,29.5094,29.5157,25800.0
2006-12-21 10:20:00,46.6,46.64,46.6,46.63,39500.0,29.5157,29.541,29.5157,29.5347,39500.0
2006-12-21 10:25:00,46.63,46.69,46.6,46.6,33100.0,29.5347,29.5727,29.5157,29.5157,33100.0
2006-12-21 10:30:00,46.61,46.66,46.59,46.65,48100.0,29.522,29.5537,29.5094,29.5474,48100.0
2006-12-21 10:35:00,46.65,46.69,46.58,46.6,25400.0,29.5474,29.5727,29.503,29.5157,25400.0
2006-12-21 10:40:00,46.61,46.63,46.58,46.61,33300.0,29.522,29.5347,29.503,29.522,33300.0
2006-12-21 10:45:00,46.61,46.62,46.52,46.55,17500.0,29.522,29.5284,29.465,29.484,17500.0
2006-12-21 10:50:00,46.55,46.6,46.54,46.58,17100.0,29.484,29.5157,29.4777,29.503,17100.0
2006-12-21 10:55:00,46.57,46.57,46.5,46.52,34900.0,29.4967,29.4967,29.4524,29.465,34900.0
2006-12-21 11:00:00,46.52,46.55,46.51,46.54,36300.0,29.465,29.484,29.4587,29.4777,36300.0
2006-12-21 11:05:00,46.53,46.54,46.5,46.52,23900.0,29.4714,29.4777,29.4524,29.465,23900.0
2006-12-21 11:10:00,46.52,46.52,46.49,46.5,16700.0,29.465,29.465,29.446,29.4524,16700.0
2006-12-21 11:15:00,46.5,46.5,46.41,46.42,33000.0,29.4524,29.4524,29.3954,29.4017,33000.0
2006-12-21 11:20:00,46.42,46.43,46.4,46.41,59100.0,29.4017,29.408,29.389,29.3954,59100.0
2006-12-21 11:25:00,46.41,46.42,46.34,46.4,63900.0,29.3954,29.4017,29.351,29.389,63900.0
2006-12-21 11:30:00,46.41,46.41,46.32,46.34,45600.0,29.3954,29.3954,29.3384,29.351,45600.0
2006-12-21 11:35:00,46.34,46.43,46.34,46.42,18100.0,29.351,29.408,29.351,29.4017,18100.0
2006-12-21 11:40:00,46.42,46.51,46.41,46.46,27500.0,29.4017,29.4587,29.3954,29.427,27500.0
2006-12-21 11:45:00,46.47,46.48,46.44,46.45,15800.0,29.4334,29.4397,29.4144,29.4207,15800.0
2006-12-21 11:50:00,46.44,46.46,46.43,46.43,14000.0,29.4144,29.427,29.408,29.408,14000.0
2006-12-21 11:55:00,46.43,46.43,46.41,46.43,13300.0,29.408,29.408,29.3954,29.408,13300.0
2006-12-21 12:00:00,46.43,46.45,46.4,46.45,39200.0,29.408,29.4207,29.389,29.4207,39200.0
2006-12-21 12:05:00,46.45,46.45,46.4,46.44,16900.0,29.4207,29.4207,29.389,29.4144,16900.0
2006-12-21 12:10:00,46.45,46.45,46.41,46.42,19100.0,29.4207,29.4207,29.3954,29.4017,19100.0
2006-12-21 12:15:00,46.41,46.43,46.28,46.28,47800.0,29.3954,29.408,29.313,29.313,47800.0
2006-12-21 12:20:00,46.28,46.29,46.24,46.28,22900.0,29.313,29.3194,29.2877,29.313,22900.0
2006-12-21 12:25:00,46.28,46.36,46.27,46.36,28000.0,29.313,29.3637,29.3067,29.3637,28000.0
2006-12-21 12:30:00,46.36,46.38,46.24,46.26,49700.0,29.3637,29.3764,29.2877,29.3004,49700.0
2006-12-21 12:35:00,46.25,46.25,46.19,46.21,30900.0,29.294,29.294,29.256,29.2687,30900.0
2006-12-21 12:40:00,46.22,46.28,46.2,46.28,41200.0,29.275,29.313,29.2624,29.313,41200.0
2006-12-21 12:45:00,46.27,46.39,46.27,46.37,54100.0,29.3067,29.3827,29.3067,29.37,54100.0
2006-12-21 12:50:00,46.36,46.36,46.29,46.31,12700.0,29.3637,29.3637,29.3194,29.332,12700.0
2006-12-21 12:55:00,46.32,46.33,46.27,46.3,17600.0,29.3384,29.3447,29.3067,29.3257,17600.0
2006-12-21 13:00:00,46.29,46.29,46.19,46.23,18500.0,29.3194,29.3194,29.256,29.2814,18500.0
2006-12-21 13:05:00,46.22,46.22,46.15,46.2,21900.0,29.275,29.275,29.2307,29.2624,21900.0
2006-12-21 13:10:00,46.2,46.2,46.15,46.16,13800.0,29.2624,29.2624,29.2307,29.237,13800.0
2006-12-21 13:15:00,46.16,46.16,46.12,46.14,17800.0,29.237,29.237,29.2117,29.2244,17800.0
2006-12-21 13:20:00,46.15,46.15,46.13,46.15,12300.0,29.2307,29.2307,29.218,29.2307,12300.0
2006-12-21 13:25:00,46.15,46.18,46.15,46.17,22400.0,29.2307,29.2497,29.2307,29.2434,22400.0
2006-12-21 13:30:00,46.16,46.18,46.12,46.13,46100.0,29.237,29.2497,29.2117,29.218,46100.0
2006-12-21 13:35:00,46.14,46.2,46.13,46.2,37700.0,29.2244,29.2624,29.218,29.2624,37700.0
2006-12-21 13:40:00,46.21,46.21,46.13,46.14,20900.0,29.2687,29.2687,29.218,29.2244,20900.0
2006-12-21 13:45:00,46.14,46.18,46.11,46.12,13100.0,29.2244,29.2497,29.2054,29.2117,13100.0
2006-12-21 13:50:00,46.11,46.16,46.06,46.1,29800.0,29.2054,29.237,29.1737,29.199,29800.0
2006-12-21 13:55:00,46.1,46.11,46.08,46.09,26500.0,29.199,29.2054,29.1864,29.1927,26500.0
2006-12-21 14:00:00,46.09,46.09,46.01,46.08,31700.0,29.1927,29.1927,29.142,29.1864,31700.0
2006-12-21 14:05:00,46.08,46.08,46.06,46.07,26200.0,29.1864,29.1864,29.1737,29.18,26200.0
2006-12-21 14:10:00,46.06,46.08,46.04,46.05,45300.0,29.1737,29.1864,29.161,29.1673,45300.0
2006-12-21 14:15:00,46.05,46.08,46.04,46.08,40400.0,29.1673,29.1864,29.161,29.1864,40400.0
2006-12-21 14:20:00,46.08,46.18,46.07,46.17,22500.0,29.1864,29.2497,29.18,29.2434,22500.0
2006-12-21 14:25:00,46.18,46.18,46.1,46.11,25300.0,29.2497,29.2497,29.199,29.2054,25300.0
2006-12-21 14:30:00,46.11,46.17,46.11,46.14,40000.0,29.2054,29.2434,29.2054,29.2244,40000.0
2006-12-21 14:35:00,46.14,46.17,46.13,46.14,25100.0,29.2244,29.2434,29.218,29.2244,25100.0
2006-12-21 14:40:00,46.13,46.14,46.07,46.11,32800.0,29.218,29.2244,29.18,29.2054,32800.0
2006-12-21 14:45:00,46.1,46.1,46.03,46.06,40200.0,29.199,29.199,29.1547,29.1737,40200.0
2006-12-21 14:50:00,46.06,46.08,46.02,46.05,26600.0,29.1737,29.1864,29.1483,29.1673,26600.0
2006-12-21 14:55:00,46.04,46.11,46.03,46.11,28300.0,29.161,29.2054,29.1547,29.2054,28300.0
2006-12-21 15:00:00,46.12,46.15,46.11,46.14,26600.0,29.2117,29.2307,29.2054,29.2244,26600.0
2006-12-21 15:05:00,46.14,46.19,46.14,46.16,30700.0,29.2244,29.256,29.2244,29.237,30700.0
2006-12-21 15:10:00,46.15,46.2,46.14,46.19,39900.0,29.2307,29.2624,29.2244,29.256,39900.0
2006-12-21 15:15:00,46.18,46.19,46.11,46.11,20900.0,29.2497,29.256,29.2054,29.2054,20900.0
2006-12-21 15:20:00,46.11,46.11,46.07,46.1,25300.0,29.2054,29.2054,29.18,29.199,25300.0
2006-12-21 15:25:00,46.09,46.1,46.08,46.1,22200.0,29.1927,29.199,29.1864,29.199,22200.0
2006-12-21 15:30:00,46.1,46.24,46.09,46.24,59300.0,29.199,29.2877,29.1927,29.2877,59300.0
2006-12-21 15:35:00,46.24,46.24,46.13,46.13,72200.0,29.2877,29.2877,29.218,29.218,72200.0
2006-12-21 15:40:00,46.13,46.14,46.08,46.14,53300.0,29.218,29.2244,29.1864,29.2244,53300.0
2006-12-21 15:45:00,46.13,46.13,46.05,46.06,52900.0,29.218,29.218,29.1673,29.1737,52900.0
2006-12-21 15:50:00,46.06,46.17,46.06,46.16,50000.0,29.1737,29.2434,29.1737,29.237,50000.0
2006-12-21 15:55:00,46.17,46.22,46.17,46.21,57900.0,29.2434,29.275,29.2434,29.2687,57900.0
2006-12-22 09:30:00,46.3,46.45,46.26,46.3,47400.0,29.3257,29.4207,29.3004,29.3257,47400.0
2006-12-22 09:35:00,46.29,46.29,46.06,46.1,20900.0,29.3194,29.3194,29.1737,29.199,20900.0
2006-12-22 09:40:00,46.09,46.13,45.94,46.03,37400.0,29.1927,29.218,29.0977,29.1547,37400.0
2006-12-22 09:45:00,46.02,46.09,46.02,46.08,39100.0,29.1483,29.1927,29.1483,29.1864,39100.0
2006-12-22 09:50:00,46.08,46.2,46.04,46.2,17500.0,29.1864,29.2624,29.161,29.2624,17500.0
2006-12-22 09:55:00,46.19,46.19,46.1,46.12,20600.0,29.256,29.256,29.199,29.2117,20600.0
2006-12-22 10:00:00,46.13,46.13,46.01,46.03,24500.0,29.218,29.218,29.142,29.1547,24500.0
2006-12-22 10:05:00,46.03,46.09,46.0,46.0,21700.0,29.1547,29.1927,29.1357,29.1357,21700.0
2006-12-22 10:10:00,46.01,46.06,45.99,46.0,34200.0,29.142,29.1737,29.1293,29.1357,34200.0
2006-12-22 10:15:00,46.0,46.04,45.94,46.03,23200.0,29.1357,29.161,29.0977,29.1547,23200.0
2006-12-22 10:20:00,46.04,46.07,45.99,46.0,32800.0,29.161,29.18,29.1293,29.1357,32800.0
2006-12-22 10:25:00,46.0,46.13,46.0,46.13,26200.0,29.1357,29.218,29.1357,29.218,26200.0
2006-12-22 10:30:00,46.13,46.13,46.06,46.11,57800.0,29.218,29.218,29.1737,29.2054,57800.0
2006-12-22 10:35:00,46.1,46.16,46.09,46.16,33800.0,29.199,29.237,29.1927,29.237,33800.0
2006-12-22 10:40:00,46.14,46.15,46.08,46.08,18800.0,29.2244,29.2307,29.1864,29.1864,18800.0
2006-12-22 10:45:00,46.08,46.09,46.06,46.09,29100.0,29.1864,29.1927,29.1737,29.1927,29100.0
2006-12-22 10:50:00,46.11,46.12,46.07,46.09,27100.0,29.2054,29.2117,29.18,29.1927,27100.0
2006-12-22 10:55:00,46.09,46.11,46.06,46.09,61500.0,29.1927,29.2054,29.1737,29.1927,61500.0
2006-12-22 11:00:00,46.1,46.17,46.09,46.16,9900.0,29.199,29.2434,29.1927,29.237,9900.0
2006-12-22 11:05:00,46.18,46.2,46.15,46.15,12000.0,29.2497,29.2624,29.2307,29.2307,12000.0
2006-12-22 11:10:00,46.16,46.18,46.13,46.15,28500.0,29.237,29.2497,29.218,29.2307,28500.0
2006-12-22 11:15:00,46.15,46.15,46.05,46.1,60300.0,29.2307,29.2307,29.1673,29.199,60300.0
2006-12-22 11:20:00,46.1,46.11,46.07,46.11,34700.0,29.199,29.2054,29.18,29.2054,34700.0
2006-12-22 11:25:00,46.1,46.1,46.08,46.1,15500.0,29.199,29.199,29.1864,29.199,15500.0
2006-12-22 11:30:00,46.1,46.11,46.07,46.11,63600.0,29.199,29.2054,29.18,29.2054,63600.0
2006-12-22 11:35:00,46.11,46.12,46.09,46.1,66500.0,29.2054,29.2117,29.1927,29.199,66500.0
2006-12-22 11:40:00,46.1,46.12,46.08,46.09,22300.0,29.199,29.2117,29.1864,29.1927,22300.0
2006-12-22 11:45:00,46.1,46.11,46.03,46.03,21600.0,29.199,29.2054,29.1547,29.1547,21600.0
2006-12-22 11:50:00,46.03,46.07,46.03,46.03,11000.0,29.1547,29.18,29.1547,29.1547,11000.0
2006-12-22 11:55:00,46.03,46.04,46.0,46.02,12100.0,29.1547,29.161,29.1357,29.1483,12100.0
2006-12-22 12:00:00,46.02,46.09,46.0,46.09,15500.0,29.1483,29.1927,29.1357,29.1927,15500.0
2006-12-22 12:05:00,46.09,46.09,46.06,46.07,4700.0,29.1927,29.1927,29.1737,29.18,4700.0
2006-12-22 12:10:00,46.07,46.09,46.06,46.08,23600.0,29.18,29.1927,29.1737,29.1864,23600.0
2006-12-22 12:15:00,46.09,46.09,46.07,46.08,5400.0,29.1927,29.1927,29.18,29.1864,5400.0
2006-12-22 12:20:00,46.08,46.08,46.07,46.07,72400.0,29.1864,29.1864,29.18,29.18,72400.0
2006-12-22 12:25:00,46.07,46.1,46.03,46.04,11300.0,29.18,29.199,29.1547,29.161,11300.0
2006-12-22 12:30:00,46.04,46.05,46.04,46.04,4800.0,29.161,29.1673,29.161,29.161,4800.0
2006-12-22 12:35:00,46.04,46.07,46.04,46.07,13900.0,29.161,29.18,29.161,29.18,13900.0
2006-12-22 12:40:00,46.07,46.12,46.07,46.11,18400.0,29.18,29.2117,29.18,29.2054,18400.0
2006-12-22 12:45:00,46.11,46.11,46.09,46.09,8000.0,29.2054,29.2054,29.1927,29.1927,8000.0
2006-12-22 12:50:00,46.1,46.12,46.04,46.04,24700.0,29.199,29.2117,29.161,29.161,24700.0
2006-12-22 12:55:00,46.04,46.1,46.01,46.08,28200.0,29.161,29.199,29.142,29.1864,28200.0
2006-12-22 13:00:00,46.08,46.08,45.98,45.98,17700.0,29.1864,29.1864,29.123,29.123,17700.0
2006-12-22 13:05:00,45.98,46.09,45.98,46.04,32000.0,29.123,29.1927,29.123,29.161,32000.0
2006-12-22 13:10:00,46.05,46.11,46.05,46.06,15800.0,29.1673,29.2054,29.1673,29.1737,15800.0
2006-12-22 13:15:00,46.08,46.1,46.07,46.09,6300.0,29.1864,29.199,29.18,29.1927,6300.0
2006-12-22 13:20:00,46.09,46.1,46.06,46.06,5500.0,29.1927,29.199,29.1737,29.1737,5500.0
2006-12-22 13:25:00,46.06,46.08,46.05,46.06,18600.0,29.1737,29.1864,29.1673,29.1737,18600.0
2006-12-22 13:30:00,46.07,46.09,46.07,46.07,3700.0,29.18,29.1927,29.18,29.18,3700.0
2006-12-22 13:35:00,46.08,46.11,46.08,46.11,16200.0,29.1864,29.2054,29.1864,29.2054,16200.0
2006-12-22 13:40:00,46.11,46.11,46.04,46.07,16100.0,29.2054,29.2054,29.161,29.18,16100.0
2006-12-22 13:45:00,46.07,46.11,46.06,46.1,12100.0,29.18,29.2054,29.1737,29.199,12100.0
2006-12-22 13:50:00,46.1,46.11,46.08,46.11,12200.0,29.199,29.2054,29.1864,29.2054,12200.0
2006-12-22 13:55:00,46.11,46.12,46.08,46.1,11000.0,29.2054,29.2117,29.1864,29.199,11000.0
2006-12-22 14:00:00,46.11,46.11,46.05,46.08,18700.0,29.2054,29.2054,29.1673,29.1864,18700.0
2006-12-22 14:05:00,46.09,46.11,46.05,46.08,17200.0,29.1927,29.2054,29.1673,29.1864,17200.0
2006-12-22 14:10:00,46.08,46.1,46.06,46.1,6800.0,29.1864,29.199,29.1737,29.199,6800.0
2006-12-22 14:15:00,46.1,46.1,46.08,46.09,7000.0,29.199,29.199,29.1864,29.1927,7000.0
2006-12-22 14:20:00,46.1,46.12,46.09,46.09,13300.0,29.199,29.2117,29.1927,29.1927,13300.0
2006-12-22 14:25:00,46.08,46.09,46.02,46.04,39600.0,29.1864,29.1927,29.1483,29.161,39600.0
2006-12-22 14:30:00,46.04,46.04,45.96,46.01,53500.0,29.161,29.161,29.1103,29.142,53500.0
2006-12-22 14:35:00,46.01,46.03,45.97,45.97,36500.0,29.142,29.1547,29.1167,29.1167,36500.0
2006-12-22 14:40:00,45.96,46.04,45.93,45.99,42600.0,29.1103,29.161,29.0913,29.1293,42600.0
2006-12-22 14:45:00,45.99,46.08,45.99,46.07,26600.0,29.1293,29.1864,29.1293,29.18,26600.0
2006-12-22 14:50:00,46.07,46.08,46.06,46.08,9400.0,29.18,29.1864,29.1737,29.1864,9400.0
2006-12-22 14:55:00,46.07,46.08,46.06,46.06,7700.0,29.18,29.1864,29.1737,29.1737,7700.0
2006-12-22 15:00:00,46.06,46.07,46.0,46.01,34600.0,29.1737,29.18,29.1357,29.142,34600.0
2006-12-22 15:05:00,46.01,46.04,46.01,46.03,10600.0,29.142,29.161,29.142,29.1547,10600.0
2006-12-22 15:10:00,46.01,46.06,46.0,46.04,36100.0,29.142,29.1737,29.1357,29.161,36100.0
2006-12-22 15:15:00,46.04,46.08,46.01,46.08,31800.0,29.161,29.1864,29.142,29.1864,31800.0
2006-12-22 15:20:00,46.08,46.12,46.06,46.12,27500.0,29.1864,29.2117,29.1737,29.2117,27500.0
2006-12-22 15:25:00,46.12,46.16,46.11,46.14,31800.0,29.2117,29.237,29.2054,29.2244,31800.0
2006-12-22 15:30:00,46.14,46.14,46.1,46.11,12500.0,29.2244,29.2244,29.199,29.2054,12500.0
2006-12-22 15:35:00,46.11,46.14,46.1,46.11,9000.0,29.2054,29.2244,29.199,29.2054,9000.0
2006-12-22 15:40:00,46.11,46.15,46.1,46.15,17500.0,29.2054,29.2307,29.199,29.2307,17500.0
2006-12-22 15:45:00,46.15,46.15,46.11,46.11,19900.0,29.2307,29.2307,29.2054,29.2054,19900.0
2006-12-22 15:50:00,46.11,46.11,46.06,46.1,21400.0,29.2054,29.2054,29.1737,29.199,21400.0
2006-12-22 15:55:00,46.1,46.14,46.09,46.12,23900.0,29.199,29.2244,29.1927,29.2117,23900.0
2006-12-26 09:30:00,46.1,46.19,46.05,46.15,16800.0,29.199,29.256,29.1673,29.2307,16800.0
2006-12-26 09:35:00,46.14,46.2,46.1,46.15,12800.0,29.2244,29.2624,29.199,29.2307,12800.0
2006-12-26 09:40:00,46.15,46.25,46.11,46.13,34300.0,29.2307,29.294,29.2054,29.218,34300.0
2006-12-26 09:45:00,46.13,46.23,46.11,46.23,57200.0,29.218,29.2814,29.2054,29.2814,57200.0
2006-12-26 09:50:00,46.23,46.32,46.23,46.29,47200.0,29.2814,29.3384,29.2814,29.3194,47200.0
2006-12-26 09:55:00,46.32,46.37,46.24,46.3,26800.0,29.3384,29.37,29.2877,29.3257,26800.0
2006-12-26 10:00:00,46.28,46.29,46.25,46.26,14700.0,29.313,29.3194,29.294,29.3004,14700.0
2006-12-26 10:05:00,46.26,46.29,46.22,46.22,19000.0,29.3004,29.3194,29.275,29.275,19000.0
2006-12-26 10:10:00,46.23,46.24,46.15,46.23,28900.0,29.2814,29.2877,29.2307,29.2814,28900.0
2006-12-26 10:15:00,46.23,46.23,46.1,46.16,24200.0,29.2814,29.2814,29.199,29.237,24200.0
2006-12-26 10:20:00,46.16,46.24,46.15,46.21,11200.0,29.237,29.2877,29.2307,29.2687,11200.0
2006-12-26 10:25:00,46.22,46.31,46.21,46.3,12000.0,29.275,29.332,29.2687,29.3257,12000.0
2006-12-26 10:30:00,46.28,46.28,46.24,46.26,8800.0,29.313,29.313,29.2877,29.3004,8800.0
2006-12-26 10:35:00,46.26,46.27,46.26,46.27,2500.0,29.3004,29.3067,29.3004,29.3067,2500.0
2006-12-26 10:40:00,46.27,46.29,46.25,46.27,8900.0,29.3067,29.3194,29.294,29.3067,8900.0
2006-12-26 10:45:00,46.26,46.28,46.25,46.26,8500.0,29.3004,29.313,29.294,29.3004,8500.0
2006-12-26 10:50:00,46.27,46.28,46.26,46.27,23500.0,29.3067,29.313,29.3004,29.3067,23500.0
2006-12-26 10:55:00,46.27,46.27,46.19,46.24,34000.0,29.3067,29.3067,29.256,29.2877,34000.0
2006-12-26 11:00:00,46.23,46.25,46.23,46.24,6900.0,29.2814,29.294,29.2814,29.2877,6900.0
2006-12-26 11:05:00,46.25,46.25,46.23,46.23,7800.0,29.294,29.294,29.2814,29.2814,7800.0
2006-12-26 11:10:00,46.24,46.25,46.22,46.24,47500.0,29.2877,29.294,29.275,29.2877,47500.0
2006-12-26 11:15:00,46.25,46.26,46.24,46.25,7800.0,29.294,29.3004,29.2877,29.294,7800.0
2006-12-26 11:20:00,46.26,46.26,46.25,46.26,3100.0,29.3004,29.3004,29.294,29.3004,3100.0
2006-12-26 11:25:00,46.26,46.3,46.26,46.28,6200.0,29.3004,29.3257,29.3004,29.313,6200.0
2006-12-26 11:30:00,46.27,46.29,46.26,46.28,5800.0,29.3067,29.3194,29.3004,29.313,5800.0
2006-12-26 11:35:00,46.27,46.3,46.27,46.3,5500.0,29.3067,29.3257,29.3067,29.3257,5500.0
2006-12-26 11:40:00,46.3,46.32,46.29,46.31,7000.0,29.3257,29.3384,29.3194,29.332,7000.0
2006-12-26 11:45:00,46.31,46.32,46.3,46.31,3300.0,29.332,29.3384,29.3257,29.332,3300.0
2006-12-26 11:50:00,46.32,46.32,46.29,46.3,3000.0,29.3384,29.3384,29.3194,29.3257,3000.0
2006-12-26 11:55:00,46.3,46.32,46.3,46.32,4600.0,29.3257,29.3384,29.3257,29.3384,4600.0
2006-12-26 12:00:00,46.32,46.33,46.3,46.3,5800.0,29.3384,29.3447,29.3257,29.3257,5800.0
2006-12-26 12:05:00,46.3,46.3,46.25,46.27,6400.0,29.3257,29.3257,29.294,29.3067,6400.0
2006-12-26 12:10:00,46.27,46.28,46.27,46.27,4300.0,29.3067,29.313,29.3067,29.3067,4300.0
2006-12-26 12:15:00,46.28,46.3,46.27,46.29,5700.0,29.313,29.3257,29.3067,29.3194,5700.0
2006-12-26 12:20:00,46.29,46.3,46.29,46.29,7700.0,29.3194,29.3257,29.3194,29.3194,7700.0
2006-12-26 12:25:00,46.29,46.29,46.28,46.28,1900.0,29.3194,29.3194,29.313,29.313,1900.0
2006-12-26 12:30:00,46.28,46.3,46.28,46.29,4200.0,29.313,29.3257,29.313,29.3194,4200.0
2006-12-26 12:35:00,46.29,46.31,46.28,46.29,7500.0,29.3194,29.332,29.313,29.3194,7500.0
2006-12-26 12:40:00,46.29,46.29,46.27,46.29,15500.0,29.3194,29.3194,29.3067,29.3194,15500.0
2006-12-26 12:45:00,46.29,46.29,46.28,46.28,1600.0,29.3194,29.3194,29.313,29.313,1600.0
2006-12-26 12:50:00,46.28,46.29,46.28,46.28,1300.0,29.313,29.3194,29.313,29.313,1300.0
2006-12-26 12:55:00,46.28,46.29,46.28,46.28,11100.0,29.313,29.3194,29.313,29.313,11100.0
2006-12-26 13:00:00,46.29,46.31,46.28,46.31,6500.0,29.3194,29.332,29.313,29.332,6500.0
2006-12-26 13:05:00,46.31,46.31,46.29,46.3,13200.0,29.332,29.332,29.3194,29.3257,13200.0
2006-12-26 13:10:00,46.3,46.3,46.29,46.29,6000.0,29.3257,29.3257,29.3194,29.3194,6000.0
2006-12-26 13:15:00,46.3,46.31,46.29,46.3,8500.0,29.3257,29.332,29.3194,29.3257,8500.0
2006-12-26 13:20:00,46.31,46.32,46.3,46.31,10600.0,29.332,29.3384,29.3257,29.332,10600.0
2006-12-26 13:25:00,46.31,46.31,46.29,46.3,2400.0,29.332,29.332,29.3194,29.3257,2400.0
2006-12-26 13:30:00,46.3,46.3,46.29,46.29,2400.0,29.3257,29.3257,29.3194,29.3194,2400.0
2006-12-26 13:35:00,46.3,46.3,46.29,46.29,600.0,29.3257,29.3257,29.3194,29.3194,600.0
2006-12-26 13:40:00,46.29,46.29,46.29,46.29,3200.0,29.3194,29.3194,29.3194,29.3194,3200.0
2006-12-26 13:45:00,46.3,46.31,46.29,46.3,12600.0,29.3257,29.332,29.3194,29.3257,12600.0
2006-12-26 13:50:00,46.3,46.31,46.29,46.31,9000.0,29.3257,29.332,29.3194,29.332,9000.0
2006-12-26 13:55:00,46.31,46.31,46.3,46.31,700.0,29.332,29.332,29.3257,29.332,700.0
2006-12-26 14:00:00,46.3,46.31,46.3,46.31,2000.0,29.3257,29.332,29.3257,29.332,2000.0
2006-12-26 14:05:00,46.3,46.31,46.29,46.29,8900.0,29.3257,29.332,29.3194,29.3194,8900.0
2006-12-26 14:10:00,46.3,46.3,46.29,46.3,3400.0,29.3257,29.3257,29.3194,29.3257,3400.0
2006-12-26 14:15:00,46.3,46.3,46.29,46.29,2800.0,29.3257,29.3257,29.3194,29.3194,2800.0
2006-12-26 14:20:00,46.3,46.3,46.29,46.3,1800.0,29.3257,29.3257,29.3194,29.3257,1800.0
2006-12-26 14:25:00,46.29,46.3,46.29,46.29,1200.0,29.3194,29.3257,29.3194,29.3194,1200.0
2006-12-26 14:30:00,46.29,46.3,46.29,46.3,8300.0,29.3194,29.3257,29.3194,29.3257,8300.0
2006-12-26 14:35:00,46.3,46.3,46.28,46.29,8200.0,29.3257,29.3257,29.313,29.3194,8200.0
2006-12-26 14:40:00,46.3,46.3,46.29,46.3,4300.0,29.3257,29.3257,29.3194,29.3257,4300.0
2006-12-26 14:45:00,46.29,46.3,46.27,46.28,7400.0,29.3194,29.3257,29.3067,29.313,7400.0
2006-12-26 14:50:00,46.27,46.3,46.27,46.28,22500.0,29.3067,29.3257,29.3067,29.313,22500.0
2006-12-26 14:55:00,46.27,46.29,46.26,46.28,12900.0,29.3067,29.3194,29.3004,29.313,12900.0
2006-12-26 15:00:00,46.28,46.3,46.25,46.26,11300.0,29.313,29.3257,29.294,29.3004,11300.0
2006-12-26 15:05:00,46.26,46.27,46.25,46.26,5100.0,29.3004,29.3067,29.294,29.3004,5100.0
2006-12-26 15:10:00,46.26,46.28,46.26,46.27,5500.0,29.3004,29.313,29.3004,29.3067,5500.0
2006-12-26 15:15:00,46.27,46.28,46.25,46.26,10800.0,29.3067,29.313,29.294,29.3004,10800.0
2006-12-26 15:20:00,46.27,46.27,46.25,46.25,17700.0,29.3067,29.3067,29.294,29.294,17700.0
2006-12-26 15:25:00,46.24,46.3,46.2,46.29,68900.0,29.2877,29.3257,29.2624,29.3194,68900.0
2006-12-26 15:30:00,46.29,46.32,46.25,46.32,21200.0,29.3194,29.3384,29.294,29.3384,21200.0
2006-12-26 15:35:00,46.3,46.37,46.3,46.35,13700.0,29.3257,29.37,29.3257,29.3574,13700.0
2006-12-26 15:40:00,46.35,46.36,46.32,46.33,17700.0,29.3574,29.3637,29.3384,29.3447,17700.0
2006-12-26 15:45:00,46.33,46.33,46.26,46.26,22200.0,29.3447,29.3447,29.3004,29.3004,22200.0
2006-12-26 15:50:00,46.26,46.32,46.26,46.31,30100.0,29.3004,29.3384,29.3004,29.332,30100.0
2006-12-26 15:55:00,46.32,46.32,46.27,46.28,57000.0,29.3384,29.3384,29.3067,29.313,57000.0
2006-12-27 09:35:00,46.14,46.73,46.14,46.52,83200.0,29.356,29.7314,29.356,29.5978,83200.0
2006-12-27 09:40:00,46.57,46.68,46.52,46.68,29000.0,29.6296,29.6996,29.5978,29.6996,29000.0
2006-12-27 09:45:00,46.67,46.68,46.56,46.62,12400.0,29.6932,29.6996,29.6232,29.6614,12400.0
2006-12-27 09:50:00,46.6,46.66,46.52,46.55,27100.0,29.6487,29.6868,29.5978,29.6169,27100.0
2006-12-27 09:55:00,46.58,46.58,46.4,46.41,32100.0,29.6359,29.6359,29.5214,29.5278,32100.0
2006-12-27 10:00:00,46.39,46.54,46.39,46.46,33900.0,29.5151,29.6105,29.5151,29.5596,33900.0
2006-12-27 10:05:00,46.46,46.54,46.46,46.52,12000.0,29.5596,29.6105,29.5596,29.5978,12000.0
2006-12-27 10:10:00,46.51,46.51,46.45,46.46,8600.0,29.5914,29.5914,29.5532,29.5596,8600.0
2006-12-27 10:15:00,46.46,46.48,46.44,46.47,6900.0,29.5596,29.5723,29.5469,29.566,6900.0
2006-12-27 10:20:00,46.48,46.5,46.47,46.47,9700.0,29.5723,29.585,29.566,29.566,9700.0
2006-12-27 10:25:00,46.48,46.51,46.45,46.51,14100.0,29.5723,29.5914,29.5532,29.5914,14100.0
2006-12-27 10:30:00,46.51,46.51,46.45,46.46,8800.0,29.5914,29.5914,29.5532,29.5596,8800.0
2006-12-27 10:35:00,46.47,46.49,46.44,46.48,12200.0,29.566,29.5787,29.5469,29.5723,12200.0
2006-12-27 10:40:00,46.47,46.5,46.47,46.5,5700.0,29.566,29.585,29.566,29.585,5700.0
2006-12-27 10:45:00,46.51,46.51,46.45,46.47,14600.0,29.5914,29.5914,29.5532,29.566,14600.0
2006-12-27 10:50:00,46.47,46.5,46.45,46.47,26000.0,29.566,29.585,29.5532,29.566,26000.0
2006-12-27 10:55:00,46.48,46.51,46.48,46.5,17800.0,29.5723,29.5914,29.5723,29.585,17800.0
2006-12-27 11:00:00,46.49,46.54,46.48,46.49,22000.0,29.5787,29.6105,29.5723,29.5787,22000.0
2006-12-27 11:05:00,46.49,46.51,46.48,46.49,20000.0,29.5787,29.5914,29.5723,29.5787,20000.0
2006-12-27 11:10:00,46.49,46.49,46.45,46.46,20000.0,29.5787,29.5787,29.5532,29.5596,20000.0
2006-12-27 11:15:00,46.46,46.52,46.45,46.52,9400.0,29.5596,29.5978,29.5532,29.5978,9400.0
2006-12-27 11:20:00,46.52,46.52,46.48,46.5,11100.0,29.5978,29.5978,29.5723,29.585,11100.0
2006-12-27 11:25:00,46.5,46.52,46.5,46.52,11800.0,29.585,29.5978,29.585,29.5978,11800.0
2006-12-27 11:30:00,46.52,46.53,46.5,46.51,83000.0,29.5978,29.6041,29.585,29.5914,83000.0
2006-12-27 11:35:00,46.51,46.55,46.51,46.55,6700.0,29.5914,29.6169,29.5914,29.6169,6700.0
2006-12-27 11:40:00,46.56,46.58,46.54,46.54,7000.0,29.6232,29.6359,29.6105,29.6105,7000.0
2006-12-27 11:45:00,46.54,46.56,46.54,46.55,12900.0,29.6105,29.6232,29.6105,29.6169,12900.0
2006-12-27 11:50:00,46.55,46.57,46.54,46.57,15400.0,29.6169,29.6296,29.6105,29.6296,15400.0
2006-12-27 11:55:00,46.56,46.58,46.56,46.58,4400.0,29.6232,29.6359,29.6232,29.6359,4400.0
2006-12-27 12:00:00,46.6,46.6,46.59,46.6,5000.0,29.6487,29.6487,29.6423,29.6487,5000.0
2006-12-27 12:05:00,46.6,46.6,46.57,46.57,7400.0,29.6487,29.6487,29.6296,29.6296,7400.0
2006-12-27 12:10:00,46.59,46.59,46.55,46.56,23700.0,29.6423,29.6423,29.6169,29.6232,23700.0
2006-12-27 12:15:00,46.56,46.57,46.56,46.57,7000.0,29.6232,29.6296,29.6232,29.6296,7000.0
2006-12-27 12:20:00,46.58,46.58,46.56,46.56,14200.0,29.6359,29.6359,29.6232,29.6232,14200.0
2006-12-27 12:25:00,46.57,46.57,46.55,46.57,23400.0,29.6296,29.6296,29.6169,29.6296,23400.0
2006-12-27 12:30:00,46.57,46.57,46.56,46.56,3900.0,29.6296,29.6296,29.6232,29.6232,3900.0
2006-12-27 12:35:00,46.57,46.59,46.56,46.58,11500.0,29.6296,29.6423,29.6232,29.6359,11500.0
2006-12-27 12:40:00,46.57,46.58,46.57,46.58,8300.0,29.6296,29.6359,29.6296,29.6359,8300.0
2006-12-27 12:45:00,46.58,46.59,46.58,46.59,7600.0,29.6359,29.6423,29.6359,29.6423,7600.0
2006-12-27 12:50:00,46.58,46.59,46.57,46.58,9900.0,29.6359,29.6423,29.6296,29.6359,9900.0
2006-12-27 12:55:00,46.57,46.58,46.54,46.56,18900.0,29.6296,29.6359,29.6105,29.6232,18900.0
2006-12-27 13:00:00,46.55,46.56,46.51,46.56,83100.0,29.6169,29.6232,29.5914,29.6232,83100.0
2006-12-27 13:05:00,46.56,46.58,46.56,46.58,5500.0,29.6232,29.6359,29.6232,29.6359,5500.0
2006-12-27 13:10:00,46.58,46.58,46.55,46.55,6500.0,29.6359,29.6359,29.6169,29.6169,6500.0
2006-12-27 13:15:00,46.54,46.56,46.54,46.56,5700.0,29.6105,29.6232,29.6105,29.6232,5700.0
2006-12-27 13:20:00,46.56,46.56,46.52,46.52,107400.0,29.6232,29.6232,29.5978,29.5978,107400.0
2006-12-27 13:25:00,46.52,46.53,46.52,46.53,21700.0,29.5978,29.6041,29.5978,29.6041,21700.0
2006-12-27 13:30:00,46.53,46.53,46.52,46.53,10700.0,29.6041,29.6041,29.5978,29.6041,10700.0
2006-12-27 13:35:00,46.53,46.54,46.52,46.53,13800.0,29.6041,29.6105,29.5978,29.6041,13800.0
2006-12-27 13:40:00,46.53,46.53,46.51,46.51,15800.0,29.6041,29.6041,29.5914,29.5914,15800.0
2006-12-27 13:45:00,46.52,46.53,46.51,46.53,14200.0,29.5978,29.6041,29.5914,29.6041,14200.0
2006-12-27 13:50:00,46.53,46.54,46.52,46.54,9900.0,29.6041,29.6105,29.5978,29.6105,9900.0
2006-12-27 13:55:00,46.55,46.56,46.54,46.56,9700.0,29.6169,29.6232,29.6105,29.6232,9700.0
2006-12-27 14:00:00,46.56,46.59,46.56,46.59,10100.0,29.6232,29.6423,29.6232,29.6423,10100.0
2006-12-27 14:05:00,46.59,46.6,46.59,46.59,10100.0,29.6423,29.6487,29.6423,29.6423,10100.0
2006-12-27 14:10:00,46.59,46.64,46.59,46.63,15400.0,29.6423,29.6741,29.6423,29.6678,15400.0
2006-12-27 14:15:00,46.63,46.64,46.62,46.64,8500.0,29.6678,29.6741,29.6614,29.6741,8500.0
2006-12-27 14:20:00,46.64,46.65,46.61,46.61,11400.0,29.6741,29.6805,29.655,29.655,11400.0
2006-12-27 14:25:00,46.61,46.63,46.6,46.62,12100.0,29.655,29.6678,29.6487,29.6614,12100.0
2006-12-27 14:30:00,46.63,46.66,46.62,46.66,11000.0,29.6678,29.6868,29.6614,29.6868,11000.0
2006-12-27 14:35:00,46.66,46.68,46.66,46.66,17400.0,29.6868,29.6996,29.6868,29.6868,17400.0
2006-12-27 14:40:00,46.65,46.66,46.62,46.62,14900.0,29.6805,29.6868,29.6614,29.6614,14900.0
2006-12-27 14:45:00,46.63,46.63,46.62,46.63,14000.0,29.6678,29.6678,29.6614,29.6678,14000.0
2006-12-27 14:50:00,46.63,46.63,46.62,46.63,7900.0,29.6678,29.6678,29.6614,29.6678,7900.0
2006-12-27 14:55:00,46.63,46.63,46.52,46.54,47400.0,29.6678,29.6678,29.5978,29.6105,47400.0
2006-12-27 15:00:00,46.55,46.6,46.55,46.6,16100.0,29.6169,29.6487,29.6169,29.6487,16100.0
2006-12-27 15:05:00,46.6,46.62,46.59,46.62,14800.0,29.6487,29.6614,29.6423,29.6614,14800.0
2006-12-27 15:10:00,46.62,46.64,46.61,46.63,8500.0,29.6614,29.6741,29.655,29.6678,8500.0
2006-12-27 15:15:00,46.64,46.65,46.6,46.62,33000.0,29.6741,29.6805,29.6487,29.6614,33000.0
2006-12-27 15:20:00,46.62,46.65,46.62,46.65,19000.0,29.6614,29.6805,29.6614,29.6805,19000.0
2006-12-27 15:25:00,46.64,46.65,46.61,46.62,28300.0,29.6741,29.6805,29.655,29.6614,28300.0
2006-12-27 15:30:00,46.62,46.62,46.6,46.62,25500.0,29.6614,29.6614,29.6487,29.6614,25500.0
2006-12-27 15:35:00,46.62,46.64,46.6,46.61,90200.0,29.6614,29.6741,29.6487,29.655,90200.0
2006-12-27 15:40:00,46.61,46.61,46.59,46.59,29600.0,29.655,29.655,29.6423,29.6423,29600.0
2006-12-27 15:45:00,46.58,46.65,46.58,46.63,31000.0,29.6359,29.6805,29.6359,29.6678,31000.0
2006-12-27 15:50:00,46.63,46.63,46.59,46.6,87400.0,29.6678,29.6678,29.6423,29.6487,87400.0
2006-12-27 15:55:00,46.6,46.7,46.6,46.69,35800.0,29.6487,29.7123,29.6487,29.7059,35800.0
2006-12-28 09:30:00,46.45,46.74,46.45,46.62,35000.0,29.5532,29.7377,29.5532,29.6614,35000.0
2006-12-28 09:35:00,46.63,46.63,46.53,46.55,7000.0,29.6678,29.6678,29.6041,29.6169,7000.0
2006-12-28 09:40:00,46.58,46.59,46.5,46.55,11000.0,29.6359,29.6423,29.585,29.6169,11000.0
2006-12-28 09:45:00,46.54,46.56,46.5,46.5,21400.0,29.6105,29.6232,29.585,29.585,21400.0
2006-12-28 09:50:00,46.51,46.53,46.46,46.46,17100.0,29.5914,29.6041,29.5596,29.5596,17100.0
2006-12-28 09:55:00,46.46,46.59,46.46,46.57,29500.0,29.5596,29.6423,29.5596,29.6296,29500.0
2006-12-28 10:00:00,46.57,46.63,46.51,46.55,27200.0,29.6296,29.6678,29.5914,29.6169,27200.0
2006-12-28 10:05:00,46.55,46.6,46.54,46.57,22400.0,29.6169,29.6487,29.6105,29.6296,22400.0
2006-12-28 10:10:00,46.57,46.57,46.5,46.52,18000.0,29.6296,29.6296,29.585,29.5978,18000.0
2006-12-28 10:15:00,46.52,46.54,46.45,46.5,69700.0,29.5978,29.6105,29.5532,29.585,69700.0
2006-12-28 10:20:00,46.51,46.62,46.51,46.56,30600.0,29.5914,29.6614,29.5914,29.6232,30600.0
2006-12-28 10:25:00,46.58,46.61,46.56,46.61,17300.0,29.6359,29.655,29.6232,29.655,17300.0
2006-12-28 10:30:00,46.61,46.62,46.51,46.53,16000.0,29.655,29.6614,29.5914,29.6041,16000.0
2006-12-28 10:35:00,46.53,46.55,46.51,46.53,14600.0,29.6041,29.6169,29.5914,29.6041,14600.0
2006-12-28 10:40:00,46.53,46.56,46.53,46.55,8700.0,29.6041,29.6232,29.6041,29.6169,8700.0
2006-12-28 10:45:00,46.56,46.59,46.56,46.59,12700.0,29.6232,29.6423,29.6232,29.6423,12700.0
2006-12-28 10:50:00,46.59,46.62,46.57,46.57,19400.0,29.6423,29.6614,29.6296,29.6296,19400.0
2006-12-28 10:55:00,46.57,46.58,46.55,46.55,10300.0,29.6296,29.6359,29.6169,29.6169,10300.0
2006-12-28 11:00:00,46.55,46.56,46.54,46.56,14400.0,29.6169,29.6232,29.6105,29.6232,14400.0
2006-12-28 11:05:00,46.55,46.56,46.54,46.55,17400.0,29.6169,29.6232,29.6105,29.6169,17400.0
2006-12-28 11:10:00,46.55,46.59,46.55,46.59,33700.0,29.6169,29.6423,29.6169,29.6423,33700.0
2006-12-28 11:15:00,46.59,46.59,46.55,46.55,16800.0,29.6423,29.6423,29.6169,29.6169,16800.0
2006-12-28 11:20:00,46.55,46.6,46.55,46.57,29000.0,29.6169,29.6487,29.6169,29.6296,29000.0
2006-12-28 11:25:00,46.56,46.6,46.56,46.59,12300.0,29.6232,29.6487,29.6232,29.6423,12300.0
2006-12-28 11:30:00,46.6,46.6,46.58,46.59,13000.0,29.6487,29.6487,29.6359,29.6423,13000.0
2006-12-28 11:35:00,46.59,46.61,46.58,46.6,36500.0,29.6423,29.655,29.6359,29.6487,36500.0
2006-12-28 11:40:00,46.61,46.61,46.56,46.57,48100.0,29.655,29.655,29.6232,29.6296,48100.0
2006-12-28 11:45:00,46.57,46.58,46.55,46.55,26400.0,29.6296,29.6359,29.6169,29.6169,26400.0
2006-12-28 11:50:00,46.55,46.57,46.55,46.56,5300.0,29.6169,29.6296,29.6169,29.6232,5300.0
2006-12-28 11:55:00,46.56,46.58,46.54,46.57,21600.0,29.6232,29.6359,29.6105,29.6296,21600.0
2006-12-28 12:00:00,46.56,46.57,46.56,46.56,6600.0,29.6232,29.6296,29.6232,29.6232,6600.0
2006-12-28 12:05:00,46.56,46.57,46.54,46.57,23700.0,29.6232,29.6296,29.6105,29.6296,23700.0
2006-12-28 12:10:00,46.57,46.58,46.56,46.58,8600.0,29.6296,29.6359,29.6232,29.6359,8600.0
2006-12-28 12:15:00,46.58,46.59,46.57,46.59,24000.0,29.6359,29.6423,29.6296,29.6423,24000.0
2006-12-28 12:20:00,46.59,46.6,46.57,46.58,25300.0,29.6423,29.6487,29.6296,29.6359,25300.0
2006-12-28 12:25:00,46.57,46.6,46.57,46.59,14200.0,29.6296,29.6487,29.6296,29.6423,14200.0
2006-12-28 12:30:00,46.6,46.6,46.58,46.58,19300.0,29.6487,29.6487,29.6359,29.6359,19300.0
2006-12-28 12:35:00,46.59,46.59,46.55,46.55,31100.0,29.6423,29.6423,29.6169,29.6169,31100.0
2006-12-28 12:40:00,46.56,46.58,46.55,46.58,12000.0,29.6232,29.6359,29.6169,29.6359,12000.0
2006-12-28 12:45:00,46.58,46.6,46.57,46.58,18100.0,29.6359,29.6487,29.6296,29.6359,18100.0
2006-12-28 12:50:00,46.58,46.6,46.55,46.56,84500.0,29.6359,29.6487,29.6169,29.6232,84500.0
2006-12-28 12:55:00,46.56,46.58,46.56,46.57,4100.0,29.6232,29.6359,29.6232,29.6296,4100.0
2006-12-28 13:00:00,46.56,46.56,46.54,46.55,12900.0,29.6232,29.6232,29.6105,29.6169,12900.0
2006-12-28 13:05:00,46.55,46.56,46.53,46.55,12900.0,29.6169,29.6232,29.6041,29.6169,12900.0
2006-12-28 13:10:00,46.55,46.56,46.55,46.55,5500.0,29.6169,29.6232,29.6169,29.6169,5500.0
2006-12-28 13:15:00,46.55,46.55,46.52,46.52,11400.0,29.6169,29.6169,29.5978,29.5978,11400.0
2006-12-28 13:20:00,46.51,46.51,46.47,46.48,7700.0,29.5914,29.5914,29.566,29.5723,7700.0
2006-12-28 13:25:00,46.48,46.49,46.46,46.47,8100.0,29.5723,29.5787,29.5596,29.566,8100.0
2006-12-28 13:30:00,46.47,46.52,46.47,46.51,23300.0,29.566,29.5978,29.566,29.5914,23300.0
2006-12-28 13:35:00,46.51,46.55,46.51,46.52,9500.0,29.5914,29.6169,29.5914,29.5978,9500.0
2006-12-28 13:40:00,46.52,46.53,46.48,46.5,13100.0,29.5978,29.6041,29.5723,29.585,13100.0
2006-12-28 13:45:00,46.5,46.51,46.5,46.5,11100.0,29.585,29.5914,29.585,29.585,11100.0
2006-12-28 13:50:00,46.5,46.51,46.5,46.5,7100.0,29.585,29.5914,29.585,29.585,7100.0
2006-12-28 13:55:00,46.5,46.51,46.5,46.51,11000.0,29.585,29.5914,29.585,29.5914,11000.0
2006-12-28 14:00:00,46.51,46.52,46.5,46.51,7400.0,29.5914,29.5978,29.585,29.5914,7400.0
2006-12-28 14:05:00,46.52,46.52,46.49,46.49,13700.0,29.5978,29.5978,29.5787,29.5787,13700.0
2006-12-28 14:10:00,46.49,46.53,46.48,46.53,15000.0,29.5787,29.6041,29.5723,29.6041,15000.0
2006-12-28 14:15:00,46.53,46.58,46.5,46.5,20400.0,29.6041,29.6359,29.585,29.585,20400.0
2006-12-28 14:20:00,46.5,46.51,46.48,46.49,12000.0,29.585,29.5914,29.5723,29.5787,12000.0
2006-12-28 14:25:00,46.49,46.49,46.46,46.46,16500.0,29.5787,29.5787,29.5596,29.5596,16500.0
2006-12-28 14:30:00,46.47,46.49,46.46,46.49,19200.0,29.566,29.5787,29.5596,29.5787,19200.0
2006-12-28 14:35:00,46.5,46.52,46.5,46.51,7500.0,29.585,29.5978,29.585,29.5914,7500.0
2006-12-28 14:40:00,46.51,46.53,46.51,46.52,20100.0,29.5914,29.6041,29.5914,29.5978,20100.0
2006-12-28 14:45:00,46.52,46.52,46.49,46.5,14200.0,29.5978,29.5978,29.5787,29.585,14200.0
2006-12-28 14:50:00,46.51,46.52,46.49,46.49,10300.0,29.5914,29.5978,29.5787,29.5787,10300.0
2006-12-28 14:55:00,46.49,46.52,46.49,46.51,10800.0,29.5787,29.5978,29.5787,29.5914,10800.0
2006-12-28 15:00:00,46.52,46.55,46.51,46.54,19700.0,29.5978,29.6169,29.5914,29.6105,19700.0
2006-12-28 15:05:00,46.53,46.55,46.53,46.53,11700.0,29.6041,29.6169,29.6041,29.6041,11700.0
2006-12-28 15:10:00,46.54,46.55,46.53,46.54,14000.0,29.6105,29.6169,29.6041,29.6105,14000.0
2006-12-28 15:15:00,46.54,46.55,46.51,46.51,13900.0,29.6105,29.6169,29.5914,29.5914,13900.0
2006-12-28 15:20:00,46.51,46.52,46.44,46.44,22700.0,29.5914,29.5978,29.5469,29.5469,22700.0
2006-12-28 15:25:00,46.43,46.47,46.42,46.46,23700.0,29.5405,29.566,29.5341,29.5596,23700.0
2006-12-28 15:30:00,46.46,46.48,46.44,46.48,18000.0,29.5596,29.5723,29.5469,29.5723,18000.0
2006-12-28 15:35:00,46.48,46.55,46.48,46.54,24100.0,29.5723,29.6169,29.5723,29.6105,24100.0
2006-12-28 15:40:00,46.53,46.56,46.53,46.54,36100.0,29.6041,29.6232,29.6041,29.6105,36100.0
2006-12-28 15:45:00,46.55,46.55,46.49,46.52,20100.0,29.6169,29.6169,29.5787,29.5978,20100.0
2006-12-28 15:50:00,46.51,46.53,46.5,46.52,17900.0,29.5914,29.6041,29.585,29.5978,17900.0
2006-12-28 15:55:00,46.52,46.53,46.49,46.51,47500.0,29.5978,29.6041,29.5787,29.5914,47500.0
2006-12-29 09:30:00,46.38,46.38,46.22,46.35,29500.0,29.5087,29.5087,29.4069,29.4896,29500.0
2006-12-29 09:35:00,46.37,46.41,46.3,46.35,17600.0,29.5023,29.5278,29.4578,29.4896,17600.0
2006-12-29 09:40:00,46.35,46.4,46.26,46.31,12900.0,29.4896,29.5214,29.4323,29.4642,12900.0
2006-12-29 09:45:00,46.3,46.38,46.3,46.3,15800.0,29.4578,29.5087,29.4578,29.4578,15800.0
2006-12-29 09:50:00,46.3,46.32,46.28,46.29,75700.0,29.4578,29.4705,29.4451,29.4514,75700.0
2006-12-29 09:55:00,46.29,46.33,46.23,46.23,16900.0,29.4514,29.4769,29.4133,29.4133,16900.0
2006-12-29 10:00:00,46.23,46.26,46.2,46.2,24100.0,29.4133,29.4323,29.3942,29.3942,24100.0
2006-12-29 10:05:00,46.2,46.25,46.2,46.24,10600.0,29.3942,29.426,29.3942,29.4196,10600.0
2006-12-29 10:10:00,46.24,46.27,46.2,46.21,9400.0,29.4196,29.4387,29.3942,29.4005,9400.0
2006-12-29 10:15:00,46.22,46.26,46.22,46.26,25700.0,29.4069,29.4323,29.4069,29.4323,25700.0
2006-12-29 10:20:00,46.26,46.26,46.22,46.24,12000.0,29.4323,29.4323,29.4069,29.4196,12000.0
2006-12-29 10:25:00,46.23,46.24,46.18,46.18,8100.0,29.4133,29.4196,29.3814,29.3814,8100.0
2006-12-29 10:30:00,46.18,46.2,46.17,46.19,9500.0,29.3814,29.3942,29.3751,29.3878,9500.0
2006-12-29 10:35:00,46.19,46.19,46.18,46.19,6100.0,29.3878,29.3878,29.3814,29.3878,6100.0
2006-12-29 10:40:00,46.19,46.24,46.19,46.22,23200.0,29.3878,29.4196,29.3878,29.4069,23200.0
2006-12-29 10:45:00,46.23,46.23,46.2,46.22,8300.0,29.4133,29.4133,29.3942,29.4069,8300.0
2006-12-29 10:50:00,46.22,46.24,46.22,46.24,6800.0,29.4069,29.4196,29.4069,29.4196,6800.0
2006-12-29 10:55:00,46.23,46.24,46.23,46.24,6600.0,29.4133,29.4196,29.4133,29.4196,6600.0
2006-12-29 11:00:00,46.24,46.24,46.21,46.23,7600.0,29.4196,29.4196,29.4005,29.4133,7600.0
2006-12-29 11:05:00,46.23,46.25,46.22,46.23,8400.0,29.4133,29.426,29.4069,29.4133,8400.0
2006-12-29 11:10:00,46.23,46.26,46.23,46.24,12700.0,29.4133,29.4323,29.4133,29.4196,12700.0
2006-12-29 11:15:00,46.23,46.28,46.22,46.27,15600.0,29.4133,29.4451,29.4069,29.4387,15600.0
2006-12-29 11:20:00,46.26,46.3,46.26,46.29,9600.0,29.4323,29.4578,29.4323,29.4514,9600.0
2006-12-29 11:25:00,46.29,46.29,46.27,46.28,9300.0,29.4514,29.4514,29.4387,29.4451,9300.0
2006-12-29 11:30:00,46.27,46.29,46.27,46.28,14700.0,29.4387,29.4514,29.4387,29.4451,14700.0
2006-12-29 11:35:00,46.28,46.31,46.27,46.3,15800.0,29.4451,29.4642,29.4387,29.4578,15800.0
2006-12-29 11:40:00,46.29,46.29,46.27,46.28,10300.0,29.4514,29.4514,29.4387,29.4451,10300.0
2006-12-29 11:45:00,46.28,46.3,46.27,46.28,13600.0,29.4451,29.4578,29.4387,29.4451,13600.0
2006-12-29 11:50:00,46.28,46.29,46.28,46.29,3000.0,29.4451,29.4514,29.4451,29.4514,3000.0
2006-12-29 11:55:00,46.29,46.3,46.28,46.3,6100.0,29.4514,29.4578,29.4451,29.4578,6100.0
2006-12-29 12:00:00,46.3,46.3,46.28,46.3,8100.0,29.4578,29.4578,29.4451,29.4578,8100.0
2006-12-29 12:05:00,46.29,46.3,46.29,46.3,4400.0,29.4514,29.4578,29.4514,29.4578,4400.0
2006-12-29 12:10:00,46.3,46.3,46.29,46.29,4200.0,29.4578,29.4578,29.4514,29.4514,4200.0
2006-12-29 12:15:00,46.29,46.3,46.29,46.3,7000.0,29.4514,29.4578,29.4514,29.4578,7000.0
2006-12-29 12:20:00,46.3,46.31,46.29,46.31,16800.0,29.4578,29.4642,29.4514,29.4642,16800.0
2006-12-29 12:25:00,46.31,46.31,46.29,46.29,4300.0,29.4642,29.4642,29.4514,29.4514,4300.0
2006-12-29 12:30:00,46.3,46.3,46.28,46.28,5900.0,29.4578,29.4578,29.4451,29.4451,5900.0
2006-12-29 12:35:00,46.28,46.3,46.28,46.3,4800.0,29.4451,29.4578,29.4451,29.4578,4800.0
2006-12-29 12:40:00,46.31,46.31,46.3,46.3,6800.0,29.4642,29.4642,29.4578,29.4578,6800.0
2006-12-29 12:45:00,46.31,46.31,46.29,46.31,7700.0,29.4642,29.4642,29.4514,29.4642,7700.0
2006-12-29 12:50:00,46.31,46.31,46.3,46.31,4800.0,29.4642,29.4642,29.4578,29.4642,4800.0
2006-12-29 12:55:00,46.31,46.33,46.3,46.32,8500.0,29.4642,29.4769,29.4578,29.4705,8500.0
2006-12-29 13:00:00,46.31,46.32,46.31,46.32,4300.0,29.4642,29.4705,29.4642,29.4705,4300.0
2006-12-29 13:05:00,46.31,46.31,46.29,46.3,8400.0,29.4642,29.4642,29.4514,29.4578,8400.0
2006-12-29 13:10:00,46.29,46.3,46.29,46.3,1800.0,29.4514,29.4578,29.4514,29.4578,1800.0
2006-12-29 13:15:00,46.29,46.29,46.28,46.28,3600.0,29.4514,29.4514,29.4451,29.4451,3600.0
2006-12-29 13:20:00,46.28,46.29,46.28,46.28,10700.0,29.4451,29.4514,29.4451,29.4451,10700.0
2006-12-29 13:25:00,46.28,46.28,46.27,46.28,7800.0,29.4451,29.4451,29.4387,29.4451,7800.0
2006-12-29 13:30:00,46.28,46.29,46.28,46.28,2300.0,29.4451,29.4514,29.4451,29.4451,2300.0
2006-12-29 13:35:00,46.29,46.31,46.28,46.29,15500.0,29.4514,29.4642,29.4451,29.4514,15500.0
2006-12-29 13:40:00,46.29,46.33,46.29,46.29,62700.0,29.4514,29.4769,29.4514,29.4514,62700.0
2006-12-29 13:45:00,46.3,46.3,46.29,46.29,6400.0,29.4578,29.4578,29.4514,29.4514,6400.0
2006-12-29 13:50:00,46.29,46.3,46.29,46.29,3700.0,29.4514,29.4578,29.4514,29.4514,3700.0
2006-12-29 13:55:00,46.29,46.3,46.29,46.29,2900.0,29.4514,29.4578,29.4514,29.4514,2900.0
2006-12-29 14:00:00,46.3,46.3,46.27,46.27,14000.0,29.4578,29.4578,29.4387,29.4387,14000.0
2006-12-29 14:05:00,46.28,46.29,46.27,46.28,14500.0,29.4451,29.4514,29.4387,29.4451,14500.0
2006-12-29 14:10:00,46.27,46.28,46.27,46.28,4200.0,29.4387,29.4451,29.4387,29.4451,4200.0
2006-12-29 14:15:00,46.29,46.29,46.27,46.27,14100.0,29.4514,29.4514,29.4387,29.4387,14100.0
2006-12-29 14:20:00,46.27,46.3,46.27,46.28,11200.0,29.4387,29.4578,29.4387,29.4451,11200.0
2006-12-29 14:25:00,46.28,46.28,46.25,46.26,13000.0,29.4451,29.4451,29.426,29.4323,13000.0
2006-12-29 14:30:00,46.25,46.27,46.25,46.27,18600.0,29.426,29.4387,29.426,29.4387,18600.0
2006-12-29 14:35:00,46.26,46.28,46.26,46.28,5800.0,29.4323,29.4451,29.4323,29.4451,5800.0
2006-12-29 14:40:00,46.27,46.28,46.27,46.28,3500.0,29.4387,29.4451,29.4387,29.4451,3500.0
2006-12-29 14:45:00,46.27,46.27,46.25,46.26,7900.0,29.4387,29.4387,29.426,29.4323,7900.0
2006-12-29 14:50:00,46.26,46.27,46.26,46.26,3100.0,29.4323,29.4387,29.4323,29.4323,3100.0
2006-12-29 14:55:00,46.27,46.29,46.26,46.29,8700.0,29.4387,29.4514,29.4323,29.4514,8700.0
2006-12-29 15:00:00,46.29,46.31,46.29,46.31,8500.0,29.4514,29.4642,29.4514,29.4642,8500.0
2006-12-29 15:05:00,46.3,46.31,46.3,46.3,6700.0,29.4578,29.4642,29.4578,29.4578,6700.0
2006-12-29 15:10:00,46.3,46.31,46.3,46.3,9300.0,29.4578,29.4642,29.4578,29.4578,9300.0
2006-12-29 15:15:00,46.3,46.31,46.3,46.3,7000.0,29.4578,29.4642,29.4578,29.4578,7000.0
2006-12-29 15:20:00,46.3,46.31,46.26,46.3,55500.0,29.4578,29.4642,29.4323,29.4578,55500.0
2006-12-29 15:25:00,46.31,46.31,46.23,46.23,54700.0,29.4642,29.4642,29.4133,29.4133,54700.0
2006-12-29 15:30:00,46.22,46.25,46.21,46.22,39400.0,29.4069,29.426,29.4005,29.4069,39400.0
2006-12-29 15:35:00,46.23,46.24,46.18,46.2,26200.0,29.4133,29.4196,29.3814,29.3942,26200.0
2006-12-29 15:40:00,46.21,46.26,46.21,46.24,20000.0,29.4005,29.4323,29.4005,29.4196,20000.0
2006-12-29 15:45:00,46.24,46.26,46.24,46.24,21100.0,29.4196,29.4323,29.4196,29.4196,21100.0
2006-12-29 15:50:00,46.25,46.27,46.22,46.24,17000.0,29.426,29.4387,29.4069,29.4196,17000.0
2006-12-29 15:55:00,46.24,46.25,46.12,46.15,65700.0,29.4196,29.426,29.3433,29.3624,65700.0
2007-01-03 09:30:00,46.37,46.98,46.37,46.87,95900.0,29.5023,29.8904,29.5023,29.8204,95900.0
2007-01-03 09:35:00,46.87,46.9,46.76,46.77,51500.0,29.8204,29.8395,29.7505,29.7568,51500.0
2007-01-03 09:40:00,46.77,46.77,46.63,46.64,29100.0,29.7568,29.7568,29.6678,29.6741,29100.0
2007-01-03 09:45:00,46.64,46.67,46.53,46.54,27500.0,29.6741,29.6932,29.6041,29.6105,27500.0
2007-01-03 09:50:00,46.52,46.64,46.48,46.5,29200.0,29.5978,29.6741,29.5723,29.585,29200.0
2007-01-03 09:55:00,46.49,46.54,46.39,46.41,19500.0,29.5787,29.6105,29.5151,29.5278,19500.0
2007-01-03 10:00:00,46.42,46.57,46.41,46.52,22800.0,29.5341,29.6296,29.5278,29.5978,22800.0
2007-01-03 10:05:00,46.53,46.53,46.46,46.51,42900.0,29.6041,29.6041,29.5596,29.5914,42900.0
2007-01-03 10:10:00,46.51,46.66,46.47,46.64,50300.0,29.5914,29.6868,29.566,29.6741,50300.0
2007-01-03 10:15:00,46.64,46.92,46.63,46.73,29900.0,29.6741,29.8523,29.6678,29.7314,29900.0
2007-01-03 10:20:00,46.73,46.73,46.61,46.61,63400.0,29.7314,29.7314,29.655,29.655,63400.0
2007-01-03 10:25:00,46.61,46.63,46.59,46.62,50900.0,29.655,29.6678,29.6423,29.6614,50900.0
2007-01-03 10:30:00,46.63,46.65,46.6,46.61,50300.0,29.6678,29.6805,29.6487,29.655,50300.0
2007-01-03 10:35:00,46.6,46.63,46.6,46.63,18500.0,29.6487,29.6678,29.6487,29.6678,18500.0
2007-01-03 10:40:00,46.62,46.64,46.59,46.59,27900.0,29.6614,29.6741,29.6423,29.6423,27900.0
2007-01-03 10:45:00,46.59,46.59,46.53,46.54,16100.0,29.6423,29.6423,29.6041,29.6105,16100.0
2007-01-03 10:50:00,46.54,46.55,46.51,46.53,14900.0,29.6105,29.6169,29.5914,29.6041,14900.0
2007-01-03 10:55:00,46.52,46.53,46.51,46.52,17100.0,29.5978,29.6041,29.5914,29.5978,17100.0
2007-01-03 11:00:00,46.54,46.56,46.52,46.56,10300.0,29.6105,29.6232,29.5978,29.6232,10300.0
2007-01-03 11:05:00,46.56,46.6,46.55,46.59,26900.0,29.6232,29.6487,29.6169,29.6423,26900.0
2007-01-03 11:10:00,46.59,46.6,46.55,46.59,19100.0,29.6423,29.6487,29.6169,29.6423,19100.0
2007-01-03 11:15:00,46.58,46.6,46.57,46.59,22300.0,29.6359,29.6487,29.6296,29.6423,22300.0
2007-01-03 11:20:00,46.58,46.61,46.58,46.6,21900.0,29.6359,29.655,29.6359,29.6487,21900.0
2007-01-03 11:25:00,46.6,46.61,46.57,46.57,37700.0,29.6487,29.655,29.6296,29.6296,37700.0
2007-01-03 11:30:00,46.56,46.58,46.55,46.58,17200.0,29.6232,29.6359,29.6169,29.6359,17200.0
2007-01-03 11:35:00,46.59,46.59,46.56,46.56,14600.0,29.6423,29.6423,29.6232,29.6232,14600.0
2007-01-03 11:40:00,46.56,46.57,46.55,46.56,13800.0,29.6232,29.6296,29.6169,29.6232,13800.0
2007-01-03 11:45:00,46.55,46.55,46.52,46.52,20700.0,29.6169,29.6169,29.5978,29.5978,20700.0
2007-01-03 11:50:00,46.52,46.52,46.48,46.48,20300.0,29.5978,29.5978,29.5723,29.5723,20300.0
2007-01-03 11:55:00,46.48,46.48,46.4,46.42,18700.0,29.5723,29.5723,29.5214,29.5341,18700.0
2007-01-03 12:00:00,46.42,46.42,46.34,46.37,67600.0,29.5341,29.5341,29.4832,29.5023,67600.0
2007-01-03 12:05:00,46.37,46.38,46.36,46.36,22700.0,29.5023,29.5087,29.496,29.496,22700.0
2007-01-03 12:10:00,46.36,46.36,46.34,46.34,20200.0,29.496,29.496,29.4832,29.4832,20200.0
2007-01-03 12:15:00,46.34,46.36,46.33,46.34,23500.0,29.4832,29.496,29.4769,29.4832,23500.0
2007-01-03 12:20:00,46.33,46.34,46.3,46.3,28600.0,29.4769,29.4832,29.4578,29.4578,28600.0
2007-01-03 12:25:00,46.3,46.32,46.27,46.32,38100.0,29.4578,29.4705,29.4387,29.4705,38100.0
2007-01-03 12:30:00,46.32,46.37,46.31,46.36,23800.0,29.4705,29.5023,29.4642,29.496,23800.0
2007-01-03 12:35:00,46.35,46.36,46.34,46.36,12100.0,29.4896,29.496,29.4832,29.496,12100.0
2007-01-03 12:40:00,46.36,46.44,46.36,46.44,32200.0,29.496,29.5469,29.496,29.5469,32200.0
2007-01-03 12:45:00,46.44,46.45,46.42,46.42,23900.0,29.5469,29.5532,29.5341,29.5341,23900.0
2007-01-03 12:50:00,46.42,46.42,46.39,46.4,13600.0,29.5341,29.5341,29.5151,29.5214,13600.0
2007-01-03 12:55:00,46.4,46.43,46.4,46.43,5000.0,29.5214,29.5405,29.5214,29.5405,5000.0
2007-01-03 13:00:00,46.44,46.45,46.42,46.42,14000.0,29.5469,29.5532,29.5341,29.5341,14000.0
2007-01-03 13:05:00,46.43,46.43,46.38,46.39,13500.0,29.5405,29.5405,29.5087,29.5151,13500.0
2007-01-03 13:10:00,46.39,46.39,46.35,46.36,17900.0,29.5151,29.5151,29.4896,29.496,17900.0
2007-01-03 13:15:00,46.37,46.37,46.33,46.33,11000.0,29.5023,29.5023,29.4769,29.4769,11000.0
2007-01-03 13:20:00,46.33,46.33,46.3,46.3,14000.0,29.4769,29.4769,29.4578,29.4578,14000.0
2007-01-03 13:25:00,46.3,46.3,46.18,46.25,21200.0,29.4578,29.4578,29.3814,29.426,21200.0
2007-01-03 13:30:00,46.24,46.25,46.2,46.23,20700.0,29.4196,29.426,29.3942,29.4133,20700.0
2007-01-03 13:35:00,46.23,46.24,46.2,46.21,16200.0,29.4133,29.4196,29.3942,29.4005,16200.0
2007-01-03 13:40:00,46.2,46.25,46.2,46.22,18700.0,29.3942,29.426,29.3942,29.4069,18700.0
2007-01-03 13:45:00,46.22,46.25,46.22,46.25,10400.0,29.4069,29.426,29.4069,29.426,10400.0
2007-01-03 13:50:00,46.25,46.25,46.23,46.25,13400.0,29.426,29.426,29.4133,29.426,13400.0
2007-01-03 13:55:00,46.25,46.25,46.2,46.22,29900.0,29.426,29.426,29.3942,29.4069,29900.0
2007-01-03 14:00:00,46.21,46.26,46.08,46.09,50600.0,29.4005,29.4323,29.3178,29.3242,50600.0
2007-01-03 14:05:00,46.09,46.13,46.03,46.06,28600.0,29.3242,29.3496,29.286,29.3051,28600.0
2007-01-03 14:10:00,46.05,46.05,45.89,45.9,31100.0,29.2987,29.2987,29.1969,29.2033,31100.0
2007-01-03 14:15:00,45.93,45.95,45.88,45.91,23900.0,29.2224,29.2351,29.1906,29.2097,23900.0
2007-01-03 14:20:00,45.91,46.02,45.9,45.98,16300.0,29.2097,29.2796,29.2033,29.2542,16300.0
2007-01-03 14:25:00,45.98,46.02,45.94,45.97,40100.0,29.2542,29.2796,29.2287,29.2478,40100.0
2007-01-03 14:30:00,45.97,45.99,45.95,45.95,24100.0,29.2478,29.2606,29.2351,29.2351,24100.0
2007-01-03 14:35:00,45.93,45.96,45.88,45.92,27300.0,29.2224,29.2415,29.1906,29.216,27300.0
2007-01-03 14:40:00,45.92,45.92,45.78,45.83,25800.0,29.216,29.216,29.127,29.1588,25800.0
2007-01-03 14:45:00,45.83,45.87,45.75,45.85,36500.0,29.1588,29.1842,29.1079,29.1715,36500.0
2007-01-03 14:50:00,45.84,45.85,45.79,45.83,23400.0,29.1651,29.1715,29.1333,29.1588,23400.0
2007-01-03 14:55:00,45.82,45.82,45.7,45.71,25400.0,29.1524,29.1524,29.0761,29.0824,25400.0
2007-01-03 15:00:00,45.74,45.77,45.71,45.75,21000.0,29.1015,29.1206,29.0824,29.1079,21000.0
2007-01-03 15:05:00,45.75,45.83,45.75,45.83,16700.0,29.1079,29.1588,29.1079,29.1588,16700.0
2007-01-03 15:10:00,45.82,45.85,45.78,45.79,23000.0,29.1524,29.1715,29.127,29.1333,23000.0
2007-01-03 15:15:00,45.79,45.8,45.77,45.77,16800.0,29.1333,29.1397,29.1206,29.1206,16800.0
2007-01-03 15:20:00,45.77,45.8,45.74,45.8,36200.0,29.1206,29.1397,29.1015,29.1397,36200.0
2007-01-03 15:25:00,45.79,45.83,45.7,45.7,52500.0,29.1333,29.1588,29.0761,29.0761,52500.0
2007-01-03 15:30:00,45.7,45.75,45.69,45.72,40300.0,29.0761,29.1079,29.0697,29.0888,40300.0
2007-01-03 15:35:00,45.69,45.9,45.69,45.88,74800.0,29.0697,29.2033,29.0697,29.1906,74800.0
2007-01-03 15:40:00,45.88,45.96,45.88,45.91,59100.0,29.1906,29.2415,29.1906,29.2097,59100.0
2007-01-03 15:45:00,45.9,45.91,45.87,45.89,27300.0,29.2033,29.2097,29.1842,29.1969,27300.0
2007-01-03 15:50:00,45.87,45.95,45.87,45.91,28800.0,29.1842,29.2351,29.1842,29.2097,28800.0
2007-01-03 15:55:00,45.92,45.95,45.89,45.89,51400.0,29.216,29.2351,29.1969,29.1969,51400.0
2007-01-04 09:30:00,45.6,45.85,45.6,45.76,51900.0,29.0124,29.1715,29.0124,29.1142,51900.0
2007-01-04 09:35:00,45.74,45.81,45.6,45.79,31700.0,29.1015,29.146,29.0124,29.1333,31700.0
2007-01-04 09:40:00,45.79,45.86,45.66,45.86,43700.0,29.1333,29.1778,29.0506,29.1778,43700.0
2007-01-04 09:45:00,45.86,45.98,45.85,45.97,18100.0,29.1778,29.2542,29.1715,29.2478,18100.0
2007-01-04 09:50:00,45.97,46.03,45.96,46.02,108300.0,29.2478,29.286,29.2415,29.2796,108300.0
2007-01-04 09:55:00,46.02,46.07,46.0,46.05,34800.0,29.2796,29.3115,29.2669,29.2987,34800.0
2007-01-04 10:00:00,46.05,46.09,45.94,46.01,96500.0,29.2987,29.3242,29.2287,29.2733,96500.0
2007-01-04 10:05:00,46.01,46.06,46.0,46.03,61100.0,29.2733,29.3051,29.2669,29.286,61100.0
2007-01-04 10:10:00,46.02,46.03,45.98,45.99,63200.0,29.2796,29.286,29.2542,29.2606,63200.0
2007-01-04 10:15:00,45.97,46.01,45.92,45.95,23200.0,29.2478,29.2733,29.216,29.2351,23200.0
2007-01-04 10:20:00,45.94,45.96,45.91,45.95,32700.0,29.2287,29.2415,29.2097,29.2351,32700.0
2007-01-04 10:25:00,45.95,45.95,45.89,45.93,19100.0,29.2351,29.2351,29.1969,29.2224,19100.0
2007-01-04 10:30:00,45.93,46.04,45.93,45.96,18000.0,29.2224,29.2924,29.2224,29.2415,18000.0
2007-01-04 10:35:00,45.97,45.97,45.92,45.92,29700.0,29.2478,29.2478,29.216,29.216,29700.0
2007-01-04 10:40:00,45.93,46.03,45.92,46.02,27000.0,29.2224,29.286,29.216,29.2796,27000.0
2007-01-04 10:45:00,46.02,46.03,45.96,45.96,38000.0,29.2796,29.286,29.2415,29.2415,38000.0
2007-01-04 10:50:00,45.97,46.05,45.96,46.04,37100.0,29.2478,29.2987,29.2415,29.2924,37100.0
2007-01-04 10:55:00,46.06,46.08,46.03,46.04,11500.0,29.3051,29.3178,29.286,29.2924,11500.0
2007-01-04 11:00:00,46.04,46.1,46.03,46.09,67500.0,29.2924,29.3305,29.286,29.3242,67500.0
2007-01-04 11:05:00,46.1,46.15,46.1,46.13,33300.0,29.3305,29.3624,29.3305,29.3496,33300.0
2007-01-04 11:10:00,46.15,46.15,46.08,46.1,20800.0,29.3624,29.3624,29.3178,29.3305,20800.0
2007-01-04 11:15:00,46.09,46.11,46.08,46.08,22500.0,29.3242,29.3369,29.3178,29.3178,22500.0
2007-01-04 11:20:00,46.09,46.12,46.07,46.11,20000.0,29.3242,29.3433,29.3115,29.3369,20000.0
2007-01-04 11:25:00,46.1,46.13,46.08,46.13,24300.0,29.3305,29.3496,29.3178,29.3496,24300.0
2007-01-04 11:30:00,46.13,46.13,46.1,46.11,18500.0,29.3496,29.3496,29.3305,29.3369,18500.0
2007-01-04 11:35:00,46.1,46.14,46.1,46.14,19000.0,29.3305,29.356,29.3305,29.356,19000.0
2007-01-04 11:40:00,46.14,46.16,46.03,46.03,58800.0,29.356,29.3687,29.286,29.286,58800.0
2007-01-04 11:45:00,46.03,46.1,46.01,46.1,27100.0,29.286,29.3305,29.2733,29.3305,27100.0
2007-01-04 11:50:00,46.11,46.11,46.05,46.05,6800.0,29.3369,29.3369,29.2987,29.2987,6800.0
2007-01-04 11:55:00,46.05,46.1,46.04,46.09,16800.0,29.2987,29.3305,29.2924,29.3242,16800.0
2007-01-04 12:00:00,46.09,46.12,46.09,46.1,16700.0,29.3242,29.3433,29.3242,29.3305,16700.0
2007-01-04 12:05:00,46.1,46.14,46.1,46.1,10100.0,29.3305,29.356,29.3305,29.3305,10100.0
2007-01-04 12:10:00,46.11,46.12,46.06,46.08,10100.0,29.3369,29.3433,29.3051,29.3178,10100.0
2007-01-04 12:15:00,46.07,46.11,46.06,46.11,19800.0,29.3115,29.3369,29.3051,29.3369,19800.0
2007-01-04 12:20:00,46.1,46.12,46.1,46.12,10700.0,29.3305,29.3433,29.3305,29.3433,10700.0
2007-01-04 12:25:00,46.13,46.13,46.1,46.1,4600.0,29.3496,29.3496,29.3305,29.3305,4600.0
2007-01-04 12:30:00,46.11,46.14,46.1,46.14,18700.0,29.3369,29.356,29.3305,29.356,18700.0
2007-01-04 12:35:00,46.13,46.15,46.1,46.1,9700.0,29.3496,29.3624,29.3305,29.3305,9700.0
2007-01-04 12:40:00,46.09,46.12,46.07,46.11,60000.0,29.3242,29.3433,29.3115,29.3369,60000.0
2007-01-04 12:45:00,46.12,46.12,46.1,46.12,17200.0,29.3433,29.3433,29.3305,29.3433,17200.0
2007-01-04 12:50:00,46.11,46.15,46.11,46.14,31800.0,29.3369,29.3624,29.3369,29.356,31800.0
2007-01-04 12:55:00,46.15,46.15,46.13,46.15,6100.0,29.3624,29.3624,29.3496,29.3624,6100.0
2007-01-04 13:00:00,46.14,46.15,46.14,46.15,10000.0,29.356,29.3624,29.356,29.3624,10000.0
2007-01-04 13:05:00,46.15,46.16,46.14,46.15,13700.0,29.3624,29.3687,29.356,29.3624,13700.0
2007-01-04 13:10:00,46.15,46.16,46.13,46.14,9900.0,29.3624,29.3687,29.3496,29.356,9900.0
2007-01-04 13:15:00,46.15,46.19,46.15,46.17,11000.0,29.3624,29.3878,29.3624,29.3751,11000.0
2007-01-04 13:20:00,46.16,46.17,46.07,46.08,10600.0,29.3687,29.3751,29.3115,29.3178,10600.0
2007-01-04 13:25:00,46.08,46.15,46.02,46.14,33700.0,29.3178,29.3624,29.2796,29.356,33700.0
2007-01-04 13:30:00,46.15,46.15,46.1,46.12,5800.0,29.3624,29.3624,29.3305,29.3433,5800.0
2007-01-04 13:35:00,46.12,46.16,46.12,46.13,15200.0,29.3433,29.3687,29.3433,29.3496,15200.0
2007-01-04 13:40:00,46.13,46.14,46.08,46.1,19700.0,29.3496,29.356,29.3178,29.3305,19700.0
2007-01-04 13:45:00,46.1,46.11,46.05,46.11,38100.0,29.3305,29.3369,29.2987,29.3369,38100.0
2007-01-04 13:50:00,46.1,46.13,46.09,46.11,17400.0,29.3305,29.3496,29.3242,29.3369,17400.0
2007-01-04 13:55:00,46.11,46.15,46.1,46.15,11900.0,29.3369,29.3624,29.3305,29.3624,11900.0
2007-01-04 14:00:00,46.15,46.18,46.11,46.12,18500.0,29.3624,29.3814,29.3369,29.3433,18500.0
2007-01-04 14:05:00,46.11,46.11,46.05,46.08,19000.0,29.3369,29.3369,29.2987,29.3178,19000.0
2007-01-04 14:10:00,46.08,46.15,46.08,46.1,20600.0,29.3178,29.3624,29.3178,29.3305,20600.0
2007-01-04 14:15:00,46.1,46.15,46.1,46.12,10700.0,29.3305,29.3624,29.3305,29.3433,10700.0
2007-01-04 14:20:00,46.12,46.12,46.02,46.05,26800.0,29.3433,29.3433,29.2796,29.2987,26800.0
2007-01-04 14:25:00,46.05,46.1,46.03,46.1,17800.0,29.2987,29.3305,29.286,29.3305,17800.0
2007-01-04 14:30:00,46.1,46.16,46.09,46.1,16300.0,29.3305,29.3687,29.3242,29.3305,16300.0
2007-01-04 14:35:00,46.11,46.11,46.06,46.06,26500.0,29.3369,29.3369,29.3051,29.3051,26500.0
2007-01-04 14:40:00,46.06,46.12,46.05,46.09,17400.0,29.3051,29.3433,29.2987,29.3242,17400.0
2007-01-04 14:45:00,46.1,46.17,46.1,46.17,46100.0,29.3305,29.3751,29.3305,29.3751,46100.0
2007-01-04 14:50:00,46.18,46.26,46.15,46.2,30600.0,29.3814,29.4323,29.3624,29.3942,30600.0
2007-01-04 14:55:00,46.19,46.24,46.18,46.2,34700.0,29.3878,29.4196,29.3814,29.3942,34700.0
2007-01-04 15:00:00,46.19,46.22,46.17,46.2,41500.0,29.3878,29.4069,29.3751,29.3942,41500.0
2007-01-04 15:05:00,46.2,46.22,46.18,46.2,37700.0,29.3942,29.4069,29.3814,29.3942,37700.0
2007-01-04 15:10:00,46.19,46.21,46.15,46.19,24900.0,29.3878,29.4005,29.3624,29.3878,24900.0
2007-01-04 15:15:00,46.19,46.2,46.17,46.19,12900.0,29.3878,29.3942,29.3751,29.3878,12900.0
2007-01-04 15:20:00,46.19,46.2,46.16,46.2,19400.0,29.3878,29.3942,29.3687,29.3942,19400.0
2007-01-04 15:25:00,46.2,46.23,46.19,46.22,26800.0,29.3942,29.4133,29.3878,29.4069,26800.0
2007-01-04 15:30:00,46.21,46.25,46.2,46.21,19400.0,29.4005,29.426,29.3942,29.4005,19400.0
2007-01-04 15:35:00,46.21,46.28,46.19,46.28,48500.0,29.4005,29.4451,29.3878,29.4451,48500.0
2007-01-04 15:40:00,46.28,46.28,46.25,46.25,24600.0,29.4451,29.4451,29.426,29.426,24600.0
2007-01-04 15:45:00,46.25,46.26,46.19,46.23,57200.0,29.426,29.4323,29.3878,29.4133,57200.0
2007-01-04 15:50:00,46.22,46.24,46.2,46.2,21200.0,29.4069,29.4196,29.3942,29.3942,21200.0
2007-01-04 15:55:00,46.21,46.23,46.17,46.18,50600.0,29.4005,29.4133,29.3751,29.3814,50600.0
2007-01-05 09:30:00,45.96,46.0,45.86,45.91,34100.0,29.2415,29.2669,29.1778,29.2097,34100.0
2007-01-05 09:35:00,45.92,46.19,45.9,46.16,39600.0,29.216,29.3878,29.2033,29.3687,39600.0
2007-01-05 09:40:00,46.18,46.28,46.07,46.18,52200.0,29.3814,29.4451,29.3115,29.3814,52200.0
2007-01-05 09:45:00,46.18,46.25,46.04,46.19,49500.0,29.3814,29.426,29.2924,29.3878,49500.0
2007-01-05 09:50:00,46.2,46.2,46.11,46.17,36700.0,29.3942,29.3942,29.3369,29.3751,36700.0
2007-01-05 09:55:00,46.18,46.19,46.0,46.05,39300.0,29.3814,29.3878,29.2669,29.2987,39300.0
2007-01-05 10:00:00,46.05,46.16,46.01,46.09,27200.0,29.2987,29.3687,29.2733,29.3242,27200.0
2007-01-05 10:05:00,46.07,46.11,46.02,46.06,22700.0,29.3115,29.3369,29.2796,29.3051,22700.0
2007-01-05 10:10:00,46.09,46.09,45.99,46.05,21700.0,29.3242,29.3242,29.2606,29.2987,21700.0
2007-01-05 10:15:00,46.05,46.07,46.01,46.03,36600.0,29.2987,29.3115,29.2733,29.286,36600.0
2007-01-05 10:20:00,46.02,46.04,45.88,45.94,33500.0,29.2796,29.2924,29.1906,29.2287,33500.0
2007-01-05 10:25:00,45.94,46.01,45.94,46.01,21400.0,29.2287,29.2733,29.2287,29.2733,21400.0
2007-01-05 10:30:00,46.01,46.03,45.96,45.99,12100.0,29.2733,29.286,29.2415,29.2606,12100.0
2007-01-05 10:35:00,45.97,46.0,45.97,45.98,12800.0,29.2478,29.2669,29.2478,29.2542,12800.0
2007-01-05 10:40:00,45.97,45.98,45.88,45.88,20700.0,29.2478,29.2542,29.1906,29.1906,20700.0
2007-01-05 10:45:00,45.87,45.93,45.82,45.9,18700.0,29.1842,29.2224,29.1524,29.2033,18700.0
2007-01-05 10:50:00,45.9,45.93,45.89,45.91,52400.0,29.2033,29.2224,29.1969,29.2097,52400.0
2007-01-05 10:55:00,45.91,45.91,45.84,45.89,29000.0,29.2097,29.2097,29.1651,29.1969,29000.0
2007-01-05 11:00:00,45.88,45.92,45.85,45.89,11000.0,29.1906,29.216,29.1715,29.1969,11000.0
2007-01-05 11:05:00,45.89,45.93,45.82,45.82,21700.0,29.1969,29.2224,29.1524,29.1524,21700.0
2007-01-05 11:10:00,45.84,45.86,45.75,45.79,18000.0,29.1651,29.1778,29.1079,29.1333,18000.0
2007-01-05 11:15:00,45.79,45.83,45.78,45.83,21000.0,29.1333,29.1588,29.127,29.1588,21000.0
2007-01-05 11:20:00,45.82,45.83,45.74,45.8,31700.0,29.1524,29.1588,29.1015,29.1397,31700.0
2007-01-05 11:25:00,45.77,45.81,45.68,45.71,43500.0,29.1206,29.146,29.0633,29.0824,43500.0
2007-01-05 11:30:00,45.7,45.86,45.7,45.82,27300.0,29.0761,29.1778,29.0761,29.1524,27300.0
2007-01-05 11:35:00,45.82,45.84,45.75,45.76,8600.0,29.1524,29.1651,29.1079,29.1142,8600.0
2007-01-05 11:40:00,45.77,45.85,45.72,45.84,21300.0,29.1206,29.1715,29.0888,29.1651,21300.0
2007-01-05 11:45:00,45.85,45.86,45.75,45.76,15500.0,29.1715,29.1778,29.1079,29.1142,15500.0
2007-01-05 11:50:00,45.76,45.77,45.74,45.74,14700.0,29.1142,29.1206,29.1015,29.1015,14700.0
2007-01-05 11:55:00,45.74,45.8,45.73,45.8,37300.0,29.1015,29.1397,29.0951,29.1397,37300.0
2007-01-05 12:00:00,45.81,45.88,45.8,45.87,24300.0,29.146,29.1906,29.1397,29.1842,24300.0
2007-01-05 12:05:00,45.88,45.91,45.87,45.88,12900.0,29.1906,29.2097,29.1842,29.1906,12900.0
2007-01-05 12:10:00,45.9,45.91,45.86,45.9,24500.0,29.2033,29.2097,29.1778,29.2033,24500.0
2007-01-05 12:15:00,45.9,45.94,45.9,45.9,15400.0,29.2033,29.2287,29.2033,29.2033,15400.0
2007-01-05 12:20:00,45.91,45.95,45.83,45.85,44200.0,29.2097,29.2351,29.1588,29.1715,44200.0
2007-01-05 12:25:00,45.84,45.86,45.82,45.86,20800.0,29.1651,29.1778,29.1524,29.1778,20800.0
2007-01-05 12:30:00,45.87,45.87,45.85,45.86,12200.0,29.1842,29.1842,29.1715,29.1778,12200.0
2007-01-05 12:35:00,45.86,45.89,45.85,45.89,15400.0,29.1778,29.1969,29.1715,29.1969,15400.0
2007-01-05 12:40:00,45.89,45.91,45.88,45.9,47100.0,29.1969,29.2097,29.1906,29.2033,47100.0
2007-01-05 12:45:00,45.9,45.91,45.79,45.79,20700.0,29.2033,29.2097,29.1333,29.1333,20700.0
2007-01-05 12:50:00,45.75,45.76,45.72,45.72,12000.0,29.1079,29.1142,29.0888,29.0888,12000.0
2007-01-05 12:55:00,45.72,45.78,45.7,45.76,9200.0,29.0888,29.127,29.0761,29.1142,9200.0
2007-01-05 13:00:00,45.77,45.78,45.69,45.76,29500.0,29.1206,29.127,29.0697,29.1142,29500.0
2007-01-05 13:05:00,45.75,45.76,45.72,45.75,19000.0,29.1079,29.1142,29.0888,29.1079,19000.0
2007-01-05 13:10:00,45.76,45.77,45.74,45.75,10700.0,29.1142,29.1206,29.1015,29.1079,10700.0
2007-01-05 13:15:00,45.73,45.81,45.68,45.81,22000.0,29.0951,29.146,29.0633,29.146,22000.0
2007-01-05 13:20:00,45.8,45.86,45.79,45.85,9600.0,29.1397,29.1778,29.1333,29.1715,9600.0
2007-01-05 13:25:00,45.83,45.89,45.83,45.84,6400.0,29.1588,29.1969,29.1588,29.1651,6400.0
2007-01-05 13:30:00,45.85,45.85,45.75,45.77,12100.0,29.1715,29.1715,29.1079,29.1206,12100.0
2007-01-05 13:35:00,45.76,45.78,45.73,45.74,5800.0,29.1142,29.127,29.0951,29.1015,5800.0
2007-01-05 13:40:00,45.74,45.8,45.73,45.78,7000.0,29.1015,29.1397,29.0951,29.127,7000.0
2007-01-05 13:45:00,45.77,45.8,45.77,45.78,5600.0,29.1206,29.1397,29.1206,29.127,5600.0
2007-01-05 13:50:00,45.77,45.8,45.75,45.8,16400.0,29.1206,29.1397,29.1079,29.1397,16400.0
2007-01-05 13:55:00,45.8,45.91,45.79,45.9,33500.0,29.1397,29.2097,29.1333,29.2033,33500.0
2007-01-05 14:00:00,45.9,45.95,45.89,45.92,20600.0,29.2033,29.2351,29.1969,29.216,20600.0
2007-01-05 14:05:00,45.92,45.96,45.91,45.95,37500.0,29.216,29.2415,29.2097,29.2351,37500.0
2007-01-05 14:10:00,45.95,45.98,45.91,45.96,40700.0,29.2351,29.2542,29.2097,29.2415,40700.0
2007-01-05 14:15:00,45.96,46.0,45.93,46.0,20100.0,29.2415,29.2669,29.2224,29.2669,20100.0
2007-01-05 14:20:00,45.99,46.01,45.96,45.99,23700.0,29.2606,29.2733,29.2415,29.2606,23700.0
2007-01-05 14:25:00,45.99,46.0,45.94,45.96,34600.0,29.2606,29.2669,29.2287,29.2415,34600.0
2007-01-05 14:30:00,45.96,46.01,45.96,46.0,16700.0,29.2415,29.2733,29.2415,29.2669,16700.0
2007-01-05 14:35:00,46.0,46.01,45.97,45.99,18200.0,29.2669,29.2733,29.2478,29.2606,18200.0
2007-01-05 14:40:00,45.99,46.01,45.95,45.99,21400.0,29.2606,29.2733,29.2351,29.2606,21400.0
2007-01-05 14:45:00,46.0,46.01,45.98,46.01,16400.0,29.2669,29.2733,29.2542,29.2733,16400.0
2007-01-05 14:50:00,46.01,46.03,45.97,46.0,24200.0,29.2733,29.286,29.2478,29.2669,24200.0
2007-01-05 14:55:00,45.99,46.05,45.97,45.97,94600.0,29.2606,29.2987,29.2478,29.2478,94600.0
2007-01-05 15:00:00,45.98,46.01,45.95,45.96,42000.0,29.2542,29.2733,29.2351,29.2415,42000.0
2007-01-05 15:05:00,45.97,46.04,45.96,46.01,29800.0,29.2478,29.2924,29.2415,29.2733,29800.0
2007-01-05 15:10:00,46.01,46.02,45.98,46.0,58900.0,29.2733,29.2796,29.2542,29.2669,58900.0
2007-01-05 15:15:00,46.0,46.0,45.97,45.99,37800.0,29.2669,29.2669,29.2478,29.2606,37800.0
2007-01-05 15:20:00,46.0,46.02,45.98,46.0,42900.0,29.2669,29.2796,29.2542,29.2669,42900.0
2007-01-05 15:25:00,46.0,46.05,45.99,46.02,31500.0,29.2669,29.2987,29.2606,29.2796,31500.0
2007-01-05 15:30:00,46.02,46.03,45.99,45.99,31000.0,29.2796,29.286,29.2606,29.2606,31000.0
2007-01-05 15:35:00,46.0,46.01,45.94,45.98,54800.0,29.2669,29.2733,29.2287,29.2542,54800.0
2007-01-05 15:40:00,45.98,45.99,45.95,45.96,29900.0,29.2542,29.2606,29.2351,29.2415,29900.0
2007-01-05 15:45:00,45.95,45.99,45.93,45.97,25200.0,29.2351,29.2606,29.2224,29.2478,25200.0
2007-01-05 15:50:00,45.97,46.04,45.96,45.99,32300.0,29.2478,29.2924,29.2415,29.2606,32300.0
2007-01-05 15:55:00,45.99,46.02,45.95,46.0,76300.0,29.2606,29.2796,29.2351,29.2669,76300.0
2007-01-08 09:30:00,46.1,46.1,45.8,45.95,57800.0,29.3305,29.3305,29.1397,29.2351,57800.0
2007-01-08 09:35:00,45.95,46.02,45.8,45.85,34600.0,29.2351,29.2796,29.1397,29.1715,34600.0
2007-01-08 09:40:00,45.86,45.94,45.78,45.9,38100.0,29.1778,29.2287,29.127,29.2033,38100.0
2007-01-08 09:45:00,45.91,46.02,45.89,45.94,19700.0,29.2097,29.2796,29.1969,29.2287,19700.0
2007-01-08 09:50:00,45.94,45.94,45.81,45.91,33600.0,29.2287,29.2287,29.146,29.2097,33600.0
2007-01-08 09:55:00,45.89,45.96,45.85,45.9,46300.0,29.1969,29.2415,29.1715,29.2033,46300.0
2007-01-08 10:00:00,45.9,45.98,45.89,45.91,24300.0,29.2033,29.2542,29.1969,29.2097,24300.0
2007-01-08 10:05:00,45.93,45.96,45.84,45.9,33400.0,29.2224,29.2415,29.1651,29.2033,33400.0
2007-01-08 10:10:00,45.91,45.96,45.85,45.89,12000.0,29.2097,29.2415,29.1715,29.1969,12000.0
2007-01-08 10:15:00,45.89,45.92,45.8,45.88,25700.0,29.1969,29.216,29.1397,29.1906,25700.0
2007-01-08 10:20:00,45.89,45.95,45.88,45.93,17900.0,29.1969,29.2351,29.1906,29.2224,17900.0
2007-01-08 10:25:00,45.92,45.94,45.84,45.85,11500.0,29.216,29.2287,29.1651,29.1715,11500.0
2007-01-08 10:30:00,45.87,45.96,45.86,45.93,17000.0,29.1842,29.2415,29.1778,29.2224,17000.0
2007-01-08 10:35:00,45.93,45.97,45.92,45.95,9300.0,29.2224,29.2478,29.216,29.2351,9300.0
2007-01-08 10:40:00,45.97,46.05,45.97,45.99,42100.0,29.2478,29.2987,29.2478,29.2606,42100.0
2007-01-08 10:45:00,45.98,46.03,45.98,46.01,46700.0,29.2542,29.286,29.2542,29.2733,46700.0
2007-01-08 10:50:00,46.01,46.02,45.99,46.01,21000.0,29.2733,29.2796,29.2606,29.2733,21000.0
2007-01-08 10:55:00,46.0,46.03,45.91,45.95,23200.0,29.2669,29.286,29.2097,29.2351,23200.0
2007-01-08 11:00:00,45.95,46.0,45.9,46.0,11600.0,29.2351,29.2669,29.2033,29.2669,11600.0
2007-01-08 11:05:00,46.0,46.01,45.99,46.0,15600.0,29.2669,29.2733,29.2606,29.2669,15600.0
2007-01-08 11:10:00,46.0,46.01,45.99,46.01,14400.0,29.2669,29.2733,29.2606,29.2733,14400.0
2007-01-08 11:15:00,46.01,46.11,46.0,46.08,15300.0,29.2733,29.3369,29.2669,29.3178,15300.0
2007-01-08 11:20:00,46.09,46.19,46.08,46.08,30700.0,29.3242,29.3878,29.3178,29.3178,30700.0
2007-01-08 11:25:00,46.08,46.08,46.03,46.06,13600.0,29.3178,29.3178,29.286,29.3051,13600.0
2007-01-08 11:30:00,46.06,46.07,46.0,46.02,10300.0,29.3051,29.3115,29.2669,29.2796,10300.0
2007-01-08 11:35:00,46.02,46.02,45.98,46.02,29200.0,29.2796,29.2796,29.2542,29.2796,29200.0
2007-01-08 11:40:00,46.01,46.08,46.01,46.08,8600.0,29.2733,29.3178,29.2733,29.3178,8600.0
2007-01-08 11:45:00,46.08,46.1,46.05,46.05,17500.0,29.3178,29.3305,29.2987,29.2987,17500.0
2007-01-08 11:50:00,46.03,46.03,45.96,46.02,35200.0,29.286,29.286,29.2415,29.2796,35200.0
2007-01-08 11:55:00,46.01,46.05,46.0,46.02,8200.0,29.2733,29.2987,29.2669,29.2796,8200.0
2007-01-08 12:00:00,46.04,46.05,46.01,46.01,7900.0,29.2924,29.2987,29.2733,29.2733,7900.0
2007-01-08 12:05:00,46.02,46.03,45.98,46.01,29000.0,29.2796,29.286,29.2542,29.2733,29000.0
2007-01-08 12:10:00,46.01,46.02,46.0,46.01,8200.0,29.2733,29.2796,29.2669,29.2733,8200.0
2007-01-08 12:15:00,46.02,46.02,45.99,46.01,14800.0,29.2796,29.2796,29.2606,29.2733,14800.0
2007-01-08 12:20:00,46.0,46.01,45.94,45.94,17700.0,29.2669,29.2733,29.2287,29.2287,17700.0
2007-01-08 12:25:00,45.93,45.97,45.91,45.92,9200.0,29.2224,29.2478,29.2097,29.216,9200.0
2007-01-08 12:30:00,45.93,45.98,45.92,45.97,11700.0,29.2224,29.2542,29.216,29.2478,11700.0
2007-01-08 12:35:00,45.97,45.99,45.95,45.95,5600.0,29.2478,29.2606,29.2351,29.2351,5600.0
2007-01-08 12:40:00,45.94,45.96,45.93,45.95,13600.0,29.2287,29.2415,29.2224,29.2351,13600.0
2007-01-08 12:45:00,45.94,45.98,45.92,45.95,15000.0,29.2287,29.2542,29.216,29.2351,15000.0
2007-01-08 12:50:00,45.95,45.99,45.94,45.98,9800.0,29.2351,29.2606,29.2287,29.2542,9800.0
2007-01-08 12:55:00,45.98,45.99,45.96,45.97,4300.0,29.2542,29.2606,29.2415,29.2478,4300.0
2007-01-08 13:00:00,45.96,45.97,45.9,45.91,21500.0,29.2415,29.2478,29.2033,29.2097,21500.0
2007-01-08 13:05:00,45.92,45.96,45.91,45.94,9200.0,29.216,29.2415,29.2097,29.2287,9200.0
2007-01-08 13:10:00,45.94,45.97,45.93,45.97,6000.0,29.2287,29.2478,29.2224,29.2478,6000.0
2007-01-08 13:15:00,45.97,45.99,45.95,45.98,6600.0,29.2478,29.2606,29.2351,29.2542,6600.0
2007-01-08 13:20:00,45.97,46.0,45.95,45.98,45500.0,29.2478,29.2669,29.2351,29.2542,45500.0
2007-01-08 13:25:00,45.99,46.01,45.97,45.98,13300.0,29.2606,29.2733,29.2478,29.2542,13300.0
2007-01-08 13:30:00,45.98,46.01,45.97,46.0,35200.0,29.2542,29.2733,29.2478,29.2669,35200.0
2007-01-08 13:35:00,46.01,46.05,46.0,46.0,15000.0,29.2733,29.2987,29.2669,29.2669,15000.0
2007-01-08 13:40:00,46.01,46.09,46.0,46.05,16400.0,29.2733,29.3242,29.2669,29.2987,16400.0
2007-01-08 13:45:00,46.04,46.14,46.04,46.12,15400.0,29.2924,29.356,29.2924,29.3433,15400.0
2007-01-08 13:50:00,46.12,46.12,46.07,46.08,23200.0,29.3433,29.3433,29.3115,29.3178,23200.0
2007-01-08 13:55:00,46.09,46.17,46.09,46.13,50900.0,29.3242,29.3751,29.3242,29.3496,50900.0
2007-01-08 14:00:00,46.13,46.15,46.1,46.13,5400.0,29.3496,29.3624,29.3305,29.3496,5400.0
2007-01-08 14:05:00,46.14,46.18,46.13,46.18,17700.0,29.356,29.3814,29.3496,29.3814,17700.0
2007-01-08 14:10:00,46.17,46.18,46.13,46.16,11600.0,29.3751,29.3814,29.3496,29.3687,11600.0
2007-01-08 14:15:00,46.17,46.22,46.17,46.19,21000.0,29.3751,29.4069,29.3751,29.3878,21000.0
2007-01-08 14:20:00,46.18,46.2,46.17,46.19,8100.0,29.3814,29.3942,29.3751,29.3878,8100.0
2007-01-08 14:25:00,46.19,46.19,46.14,46.16,15200.0,29.3878,29.3878,29.356,29.3687,15200.0
2007-01-08 14:30:00,46.16,46.17,46.09,46.16,22300.0,29.3687,29.3751,29.3242,29.3687,22300.0
2007-01-08 14:35:00,46.16,46.17,46.13,46.15,4600.0,29.3687,29.3751,29.3496,29.3624,4600.0
2007-01-08 14:40:00,46.14,46.17,46.12,46.12,8700.0,29.356,29.3751,29.3433,29.3433,8700.0
2007-01-08 14:45:00,46.12,46.16,46.09,46.13,10500.0,29.3433,29.3687,29.3242,29.3496,10500.0
2007-01-08 14:50:00,46.13,46.15,46.1,46.1,5400.0,29.3496,29.3624,29.3305,29.3305,5400.0
2007-01-08 14:55:00,46.11,46.12,46.08,46.09,9100.0,29.3369,29.3433,29.3178,29.3242,9100.0
2007-01-08 15:00:00,46.09,46.19,46.08,46.19,22500.0,29.3242,29.3878,29.3178,29.3878,22500.0
2007-01-08 15:05:00,46.19,46.23,46.18,46.22,21600.0,29.3878,29.4133,29.3814,29.4069,21600.0
2007-01-08 15:10:00,46.22,46.33,46.22,46.31,30800.0,29.4069,29.4769,29.4069,29.4642,30800.0
2007-01-08 15:15:00,46.3,46.33,46.18,46.19,27200.0,29.4578,29.4769,29.3814,29.3878,27200.0
2007-01-08 15:20:00,46.17,46.21,46.16,46.2,24300.0,29.3751,29.4005,29.3687,29.3942,24300.0
2007-01-08 15:25:00,46.2,46.27,46.19,46.25,35500.0,29.3942,29.4387,29.3878,29.426,35500.0
2007-01-08 15:30:00,46.25,46.29,46.24,46.28,23600.0,29.426,29.4514,29.4196,29.4451,23600.0
2007-01-08 15:35:00,46.27,46.28,46.21,46.21,35500.0,29.4387,29.4451,29.4005,29.4005,35500.0
2007-01-08 15:40:00,46.21,46.29,46.2,46.29,34700.0,29.4005,29.4514,29.3942,29.4514,34700.0
2007-01-08 15:45:00,46.28,46.29,46.24,46.25,23600.0,29.4451,29.4514,29.4196,29.426,23600.0
2007-01-08 15:50:00,46.25,46.27,46.18,46.27,30600.0,29.426,29.4387,29.3814,29.4387,30600.0
2007-01-08 15:55:00,46.27,46.27,46.17,46.23,25000.0,29.4387,29.4387,29.3751,29.4133,25000.0
2007-01-09 09:30:00,46.41,46.41,46.23,46.24,39800.0,29.5278,29.5278,29.4133,29.4196,39800.0
2007-01-09 09:35:00,46.23,46.35,46.21,46.28,23100.0,29.4133,29.4896,29.4005,29.4451,23100.0
2007-01-09 09:40:00,46.28,46.39,46.28,46.28,18300.0,29.4451,29.5151,29.4451,29.4451,18300.0
2007-01-09 09:45:00,46.28,46.28,46.17,46.21,30700.0,29.4451,29.4451,29.3751,29.4005,30700.0
2007-01-09 09:50:00,46.2,46.23,46.15,46.22,18500.0,29.3942,29.4133,29.3624,29.4069,18500.0
2007-01-09 09:55:00,46.22,46.23,46.06,46.1,25300.0,29.4069,29.4133,29.3051,29.3305,25300.0
2007-01-09 10:00:00,46.1,46.18,46.06,46.08,23500.0,29.3305,29.3814,29.3051,29.3178,23500.0
2007-01-09 10:05:00,46.07,46.19,46.06,46.18,12900.0,29.3115,29.3878,29.3051,29.3814,12900.0
2007-01-09 10:10:00,46.17,46.26,46.17,46.22,11800.0,29.3751,29.4323,29.3751,29.4069,11800.0
2007-01-09 10:15:00,46.22,46.27,46.2,46.23,11100.0,29.4069,29.4387,29.3942,29.4133,11100.0
2007-01-09 10:20:00,46.23,46.27,46.21,46.24,10400.0,29.4133,29.4387,29.4005,29.4196,10400.0
2007-01-09 10:25:00,46.24,46.38,46.24,46.34,24200.0,29.4196,29.5087,29.4196,29.4832,24200.0
2007-01-09 10:30:00,46.32,46.4,46.32,46.34,21200.0,29.4705,29.5214,29.4705,29.4832,21200.0
2007-01-09 10:35:00,46.33,46.38,46.32,46.37,29700.0,29.4769,29.5087,29.4705,29.5023,29700.0
2007-01-09 10:40:00,46.38,46.39,46.32,46.35,17200.0,29.5087,29.5151,29.4705,29.4896,17200.0
2007-01-09 10:45:00,46.34,46.37,46.34,46.35,9100.0,29.4832,29.5023,29.4832,29.4896,9100.0
2007-01-09 10:50:00,46.34,46.34,46.28,46.31,10800.0,29.4832,29.4832,29.4451,29.4642,10800.0
2007-01-09 10:55:00,46.32,46.38,46.31,46.37,8700.0,29.4705,29.5087,29.4642,29.5023,8700.0
2007-01-09 11:00:00,46.38,46.45,46.37,46.42,19100.0,29.5087,29.5532,29.5023,29.5341,19100.0
2007-01-09 11:05:00,46.43,46.44,46.39,46.39,7300.0,29.5405,29.5469,29.5151,29.5151,7300.0
2007-01-09 11:10:00,46.39,46.4,46.34,46.36,10600.0,29.5151,29.5214,29.4832,29.496,10600.0
2007-01-09 11:15:00,46.36,46.38,46.34,46.35,18800.0,29.496,29.5087,29.4832,29.4896,18800.0
2007-01-09 11:20:00,46.35,46.36,46.27,46.29,17200.0,29.4896,29.496,29.4387,29.4514,17200.0
2007-01-09 11:25:00,46.28,46.29,46.23,46.24,15600.0,29.4451,29.4514,29.4133,29.4196,15600.0
2007-01-09 11:30:00,46.24,46.27,46.23,46.23,14500.0,29.4196,29.4387,29.4133,29.4133,14500.0
2007-01-09 11:35:00,46.24,46.33,46.2,46.33,40700.0,29.4196,29.4769,29.3942,29.4769,40700.0
2007-01-09 11:40:00,46.32,46.33,46.24,46.24,29100.0,29.4705,29.4769,29.4196,29.4196,29100.0
2007-01-09 11:45:00,46.22,46.23,46.2,46.23,11300.0,29.4069,29.4133,29.3942,29.4133,11300.0
2007-01-09 11:50:00,46.23,46.23,46.18,46.18,5800.0,29.4133,29.4133,29.3814,29.3814,5800.0
2007-01-09 11:55:00,46.18,46.18,46.08,46.11,13400.0,29.3814,29.3814,29.3178,29.3369,13400.0
2007-01-09 12:00:00,46.09,46.13,46.09,46.13,7500.0,29.3242,29.3496,29.3242,29.3496,7500.0
2007-01-09 12:05:00,46.11,46.2,46.09,46.15,52900.0,29.3369,29.3942,29.3242,29.3624,52900.0
2007-01-09 12:10:00,46.15,46.19,46.14,46.18,10200.0,29.3624,29.3878,29.356,29.3814,10200.0
2007-01-09 12:15:00,46.19,46.2,46.17,46.18,8300.0,29.3878,29.3942,29.3751,29.3814,8300.0
2007-01-09 12:20:00,46.19,46.19,46.16,46.16,9400.0,29.3878,29.3878,29.3687,29.3687,9400.0
2007-01-09 12:25:00,46.16,46.17,46.12,46.13,7800.0,29.3687,29.3751,29.3433,29.3496,7800.0
2007-01-09 12:30:00,46.12,46.15,46.1,46.13,7600.0,29.3433,29.3624,29.3305,29.3496,7600.0
2007-01-09 12:35:00,46.12,46.14,46.08,46.1,20000.0,29.3433,29.356,29.3178,29.3305,20000.0
2007-01-09 12:40:00,46.1,46.18,46.1,46.15,15000.0,29.3305,29.3814,29.3305,29.3624,15000.0
2007-01-09 12:45:00,46.15,46.17,46.08,46.1,19000.0,29.3624,29.3751,29.3178,29.3305,19000.0
2007-01-09 12:50:00,46.09,46.14,46.09,46.1,8500.0,29.3242,29.356,29.3242,29.3305,8500.0
2007-01-09 12:55:00,46.1,46.1,46.06,46.07,11200.0,29.3305,29.3305,29.3051,29.3115,11200.0
2007-01-09 13:00:00,46.08,46.08,46.03,46.07,16800.0,29.3178,29.3178,29.286,29.3115,16800.0
2007-01-09 13:05:00,46.07,46.08,46.05,46.07,4400.0,29.3115,29.3178,29.2987,29.3115,4400.0
2007-01-09 13:10:00,46.07,46.13,46.05,46.12,7400.0,29.3115,29.3496,29.2987,29.3433,7400.0
2007-01-09 13:15:00,46.12,46.14,46.12,46.12,5400.0,29.3433,29.356,29.3433,29.3433,5400.0
2007-01-09 13:20:00,46.12,46.16,46.11,46.15,10100.0,29.3433,29.3687,29.3369,29.3624,10100.0
2007-01-09 13:25:00,46.14,46.14,46.09,46.09,10700.0,29.356,29.356,29.3242,29.3242,10700.0
2007-01-09 13:30:00,46.1,46.17,46.1,46.16,11900.0,29.3305,29.3751,29.3305,29.3687,11900.0
2007-01-09 13:35:00,46.17,46.2,46.13,46.13,19400.0,29.3751,29.3942,29.3496,29.3496,19400.0
2007-01-09 13:40:00,46.13,46.16,46.11,46.16,9200.0,29.3496,29.3687,29.3369,29.3687,9200.0
2007-01-09 13:45:00,46.16,46.23,46.15,46.17,27400.0,29.3687,29.4133,29.3624,29.3751,27400.0
2007-01-09 13:50:00,46.17,46.19,46.15,46.19,12300.0,29.3751,29.3878,29.3624,29.3878,12300.0
2007-01-09 13:55:00,46.19,46.2,46.15,46.19,11500.0,29.3878,29.3942,29.3624,29.3878,11500.0
2007-01-09 14:00:00,46.19,46.31,46.19,46.3,11500.0,29.3878,29.4642,29.3878,29.4578,11500.0
2007-01-09 14:05:00,46.29,46.29,46.23,46.25,19600.0,29.4514,29.4514,29.4133,29.426,19600.0
2007-01-09 14:10:00,46.25,46.26,46.18,46.19,16400.0,29.426,29.4323,29.3814,29.3878,16400.0
2007-01-09 14:15:00,46.18,46.23,46.15,46.23,13500.0,29.3814,29.4133,29.3624,29.4133,13500.0
2007-01-09 14:20:00,46.23,46.24,46.19,46.22,9900.0,29.4133,29.4196,29.3878,29.4069,9900.0
2007-01-09 14:25:00,46.22,46.24,46.21,46.23,13400.0,29.4069,29.4196,29.4005,29.4133,13400.0
2007-01-09 14:30:00,46.24,46.24,46.21,46.21,14400.0,29.4196,29.4196,29.4005,29.4005,14400.0
2007-01-09 14:35:00,46.21,46.3,46.21,46.3,12600.0,29.4005,29.4578,29.4005,29.4578,12600.0
2007-01-09 14:40:00,46.3,46.32,46.23,46.27,24800.0,29.4578,29.4705,29.4133,29.4387,24800.0
2007-01-09 14:45:00,46.28,46.34,46.26,46.34,8600.0,29.4451,29.4832,29.4323,29.4832,8600.0
2007-01-09 14:50:00,46.32,46.34,46.29,46.3,19600.0,29.4705,29.4832,29.4514,29.4578,19600.0
2007-01-09 14:55:00,46.3,46.39,46.3,46.38,12100.0,29.4578,29.5151,29.4578,29.5087,12100.0
2007-01-09 15:00:00,46.38,46.39,46.31,46.36,15500.0,29.5087,29.5151,29.4642,29.496,15500.0
2007-01-09 15:05:00,46.36,46.42,46.36,46.37,11900.0,29.496,29.5341,29.496,29.5023,11900.0
2007-01-09 15:10:00,46.37,46.4,46.34,46.37,26700.0,29.5023,29.5214,29.4832,29.5023,26700.0
2007-01-09 15:15:00,46.37,46.4,46.33,46.33,17300.0,29.5023,29.5214,29.4769,29.4769,17300.0
2007-01-09 15:20:00,46.34,46.4,46.33,46.39,14400.0,29.4832,29.5214,29.4769,29.5151,14400.0
2007-01-09 15:25:00,46.38,46.46,46.38,46.46,22100.0,29.5087,29.5596,29.5087,29.5596,22100.0
2007-01-09 15:30:00,46.47,46.5,46.46,46.48,27100.0,29.566,29.585,29.5596,29.5723,27100.0
2007-01-09 15:35:00,46.48,46.52,46.47,46.51,27100.0,29.5723,29.5978,29.566,29.5914,27100.0
2007-01-09 15:40:00,46.51,46.55,46.5,46.54,56100.0,29.5914,29.6169,29.585,29.6105,56100.0
2007-01-09 15:45:00,46.54,46.54,46.49,46.49,36300.0,29.6105,29.6105,29.5787,29.5787,36300.0
2007-01-09 15:50:00,46.48,46.53,46.46,46.48,26800.0,29.5723,29.6041,29.5596,29.5723,26800.0
2007-01-09 15:55:00,46.48,46.53,46.46,46.51,50700.0,29.5723,29.6041,29.5596,29.5914,50700.0
2007-01-10 09:30:00,46.22,46.24,46.03,46.1,45400.0,29.4069,29.4196,29.286,29.3305,45400.0
2007-01-10 09:35:00,46.15,46.34,46.14,46.26,44000.0,29.3624,29.4832,29.356,29.4323,44000.0
2007-01-10 09:40:00,46.23,46.32,46.03,46.21,42300.0,29.4133,29.4705,29.286,29.4005,42300.0
2007-01-10 09:45:00,46.19,46.34,46.14,46.29,70500.0,29.3878,29.4832,29.356,29.4514,70500.0
2007-01-10 09:50:00,46.3,46.33,46.27,46.28,47800.0,29.4578,29.4769,29.4387,29.4451,47800.0
2007-01-10 09:55:00,46.29,46.41,46.29,46.4,26300.0,29.4514,29.5278,29.4514,29.5214,26300.0
2007-01-10 10:00:00,46.4,46.46,46.36,46.39,57700.0,29.5214,29.5596,29.496,29.5151,57700.0
2007-01-10 10:05:00,46.38,46.43,46.38,46.4,17800.0,29.5087,29.5405,29.5087,29.5214,17800.0
2007-01-10 10:10:00,46.39,46.43,46.36,46.37,29900.0,29.5151,29.5405,29.496,29.5023,29900.0
2007-01-10 10:15:00,46.39,46.55,46.36,46.55,44900.0,29.5151,29.6169,29.496,29.6169,44900.0
2007-01-10 10:20:00,46.53,46.53,46.39,46.42,27600.0,29.6041,29.6041,29.5151,29.5341,27600.0
2007-01-10 10:25:00,46.41,46.42,46.37,46.41,19400.0,29.5278,29.5341,29.5023,29.5278,19400.0
2007-01-10 10:30:00,46.42,46.49,46.39,46.48,31700.0,29.5341,29.5787,29.5151,29.5723,31700.0
2007-01-10 10:35:00,46.47,46.53,46.42,46.45,46100.0,29.566,29.6041,29.5341,29.5532,46100.0
2007-01-10 10:40:00,46.45,46.55,46.44,46.55,26200.0,29.5532,29.6169,29.5469,29.6169,26200.0
2007-01-10 10:45:00,46.52,46.58,46.51,46.54,17100.0,29.5978,29.6359,29.5914,29.6105,17100.0
2007-01-10 10:50:00,46.53,46.56,46.43,46.43,32500.0,29.6041,29.6232,29.5405,29.5405,32500.0
2007-01-10 10:55:00,46.43,46.48,46.4,46.46,10400.0,29.5405,29.5723,29.5214,29.5596,10400.0
2007-01-10 11:00:00,46.46,46.46,46.37,46.39,21700.0,29.5596,29.5596,29.5023,29.5151,21700.0
2007-01-10 11:05:00,46.41,46.42,46.36,46.4,17900.0,29.5278,29.5341,29.496,29.5214,17900.0
2007-01-10 11:10:00,46.39,46.45,46.37,46.44,18100.0,29.5151,29.5532,29.5023,29.5469,18100.0
2007-01-10 11:15:00,46.44,46.47,46.4,46.43,17400.0,29.5469,29.566,29.5214,29.5405,17400.0
2007-01-10 11:20:00,46.41,46.43,46.37,46.37,22000.0,29.5278,29.5405,29.5023,29.5023,22000.0
2007-01-10 11:25:00,46.36,46.42,46.35,46.42,32900.0,29.496,29.5341,29.4896,29.5341,32900.0
2007-01-10 11:30:00,46.42,46.47,46.36,46.41,21800.0,29.5341,29.566,29.496,29.5278,21800.0
2007-01-10 11:35:00,46.41,46.42,46.36,46.41,16200.0,29.5278,29.5341,29.496,29.5278,16200.0
2007-01-10 11:40:00,46.42,46.43,46.41,46.43,10700.0,29.5341,29.5405,29.5278,29.5405,10700.0
2007-01-10 11:45:00,46.42,46.52,46.42,46.49,12800.0,29.5341,29.5978,29.5341,29.5787,12800.0
2007-01-10 11:50:00,46.49,46.53,46.49,46.53,6300.0,29.5787,29.6041,29.5787,29.6041,6300.0
2007-01-10 11:55:00,46.52,46.56,46.52,46.54,6300.0,29.5978,29.6232,29.5978,29.6105,6300.0
2007-01-10 12:00:00,46.54,46.54,46.48,46.49,5900.0,29.6105,29.6105,29.5723,29.5787,5900.0
2007-01-10 12:05:00,46.48,46.48,46.39,46.42,15400.0,29.5723,29.5723,29.5151,29.5341,15400.0
2007-01-10 12:10:00,46.42,46.46,46.42,46.46,7400.0,29.5341,29.5596,29.5341,29.5596,7400.0
2007-01-10 12:15:00,46.46,46.5,46.46,46.47,9800.0,29.5596,29.585,29.5596,29.566,9800.0
2007-01-10 12:20:00,46.47,46.48,46.39,46.42,17100.0,29.566,29.5723,29.5151,29.5341,17100.0
2007-01-10 12:25:00,46.41,46.43,46.38,46.4,13700.0,29.5278,29.5405,29.5087,29.5214,13700.0
2007-01-10 12:30:00,46.4,46.4,46.33,46.39,68900.0,29.5214,29.5214,29.4769,29.5151,68900.0
2007-01-10 12:35:00,46.38,46.44,46.35,46.44,10600.0,29.5087,29.5469,29.4896,29.5469,10600.0
2007-01-10 12:40:00,46.44,46.45,46.41,46.42,6400.0,29.5469,29.5532,29.5278,29.5341,6400.0
2007-01-10 12:45:00,46.42,46.49,46.42,46.44,14600.0,29.5341,29.5787,29.5341,29.5469,14600.0
2007-01-10 12:50:00,46.44,46.45,46.39,46.41,16000.0,29.5469,29.5532,29.5151,29.5278,16000.0
2007-01-10 12:55:00,46.4,46.45,46.37,46.38,10500.0,29.5214,29.5532,29.5023,29.5087,10500.0
2007-01-10 13:00:00,46.37,46.42,46.36,46.42,13300.0,29.5023,29.5341,29.496,29.5341,13300.0
2007-01-10 13:05:00,46.4,46.52,46.4,46.5,12400.0,29.5214,29.5978,29.5214,29.585,12400.0
2007-01-10 13:10:00,46.52,46.61,46.51,46.61,9800.0,29.5978,29.655,29.5914,29.655,9800.0
2007-01-10 13:15:00,46.6,46.6,46.54,46.55,24800.0,29.6487,29.6487,29.6105,29.6169,24800.0
2007-01-10 13:20:00,46.56,46.61,46.55,46.61,16000.0,29.6232,29.655,29.6169,29.655,16000.0
2007-01-10 13:25:00,46.6,46.63,46.6,46.62,7000.0,29.6487,29.6678,29.6487,29.6614,7000.0
2007-01-10 13:30:00,46.63,46.63,46.56,46.57,13800.0,29.6678,29.6678,29.6232,29.6296,13800.0
2007-01-10 13:35:00,46.58,46.61,46.55,46.59,32200.0,29.6359,29.655,29.6169,29.6423,32200.0
2007-01-10 13:40:00,46.59,46.68,46.58,46.64,15300.0,29.6423,29.6996,29.6359,29.6741,15300.0
2007-01-10 13:45:00,46.63,46.64,46.58,46.61,21000.0,29.6678,29.6741,29.6359,29.655,21000.0
2007-01-10 13:50:00,46.6,46.63,46.58,46.58,11200.0,29.6487,29.6678,29.6359,29.6359,11200.0
2007-01-10 13:55:00,46.56,46.59,46.53,46.56,22700.0,29.6232,29.6423,29.6041,29.6232,22700.0
2007-01-10 14:00:00,46.57,46.62,46.57,46.62,21200.0,29.6296,29.6614,29.6296,29.6614,21200.0
2007-01-10 14:05:00,46.61,46.62,46.59,46.59,16500.0,29.655,29.6614,29.6423,29.6423,16500.0
2007-01-10 14:10:00,46.58,46.62,46.56,46.61,23200.0,29.6359,29.6614,29.6232,29.655,23200.0
2007-01-10 14:15:00,46.6,46.65,46.56,46.6,344200.0,29.6487,29.6805,29.6232,29.6487,344200.0
2007-01-10 14:20:00,46.58,46.61,46.53,46.61,25300.0,29.6359,29.655,29.6041,29.655,25300.0
2007-01-10 14:25:00,46.6,46.63,46.59,46.59,17100.0,29.6487,29.6678,29.6423,29.6423,17100.0
2007-01-10 14:30:00,46.59,46.63,46.59,46.59,23700.0,29.6423,29.6678,29.6423,29.6423,23700.0
2007-01-10 14:35:00,46.59,46.61,46.56,46.6,30900.0,29.6423,29.655,29.6232,29.6487,30900.0
2007-01-10 14:40:00,46.59,46.6,46.56,46.57,20700.0,29.6423,29.6487,29.6232,29.6296,20700.0
2007-01-10 14:45:00,46.57,46.67,46.57,46.66,15700.0,29.6296,29.6932,29.6296,29.6868,15700.0
2007-01-10 14:50:00,46.64,46.66,46.56,46.62,26500.0,29.6741,29.6868,29.6232,29.6614,26500.0
2007-01-10 14:55:00,46.62,46.63,46.59,46.61,11300.0,29.6614,29.6678,29.6423,29.655,11300.0
2007-01-10 15:00:00,46.61,46.63,46.59,46.59,16200.0,29.655,29.6678,29.6423,29.6423,16200.0
2007-01-10 15:05:00,46.59,46.63,46.58,46.6,18800.0,29.6423,29.6678,29.6359,29.6487,18800.0
2007-01-10 15:10:00,46.59,46.65,46.57,46.65,13800.0,29.6423,29.6805,29.6296,29.6805,13800.0
2007-01-10 15:15:00,46.64,46.69,46.64,46.69,13400.0,29.6741,29.7059,29.6741,29.7059,13400.0
2007-01-10 15:20:00,46.69,46.71,46.63,46.63,21900.0,29.7059,29.7187,29.6678,29.6678,21900.0
2007-01-10 15:25:00,46.63,46.63,46.58,46.6,38000.0,29.6678,29.6678,29.6359,29.6487,38000.0
2007-01-10 15:30:00,46.6,46.66,46.56,46.64,44800.0,29.6487,29.6868,29.6232,29.6741,44800.0
2007-01-10 15:35:00,46.63,46.71,46.63,46.71,16500.0,29.6678,29.7187,29.6678,29.7187,16500.0
2007-01-10 15:40:00,46.71,46.77,46.7,46.77,22900.0,29.7187,29.7568,29.7123,29.7568,22900.0
2007-01-10 15:45:00,46.75,46.79,46.72,46.73,31000.0,29.7441,29.7695,29.725,29.7314,31000.0
2007-01-10 15:50:00,46.72,46.78,46.71,46.77,47000.0,29.725,29.7632,29.7187,29.7568,47000.0
2007-01-10 15:55:00,46.76,46.87,46.76,46.82,210300.0,29.7505,29.8204,29.7505,29.7886,210300.0
2007-01-11 09:30:00,46.78,47.05,46.67,46.8,33400.0,29.7632,29.935,29.6932,29.7759,33400.0
2007-01-11 09:35:00,46.82,46.99,46.77,46.91,44300.0,29.7886,29.8968,29.7568,29.8459,44300.0
2007-01-11 09:40:00,46.9,46.99,46.78,46.95,41400.0,29.8395,29.8968,29.7632,29.8713,41400.0
2007-01-11 09:45:00,46.96,47.17,46.95,47.17,131300.0,29.8777,30.0113,29.8713,30.0113,131300.0
2007-01-11 09:50:00,47.16,47.25,46.98,46.98,50000.0,30.005,30.0622,29.8904,29.8904,50000.0
2007-01-11 09:55:00,46.98,47.08,46.97,47.03,26100.0,29.8904,29.9541,29.8841,29.9222,26100.0
2007-01-11 10:00:00,47.02,47.03,46.89,46.93,24800.0,29.9159,29.9222,29.8332,29.8586,24800.0
2007-01-11 10:05:00,46.93,47.11,46.93,47.11,30700.0,29.8586,29.9731,29.8586,29.9731,30700.0
2007-01-11 10:10:00,47.1,47.22,47.08,47.12,26600.0,29.9668,30.0431,29.9541,29.9795,26600.0
2007-01-11 10:15:00,47.13,47.15,47.08,47.08,21600.0,29.9859,29.9986,29.9541,29.9541,21600.0
2007-01-11 10:20:00,47.08,47.13,47.03,47.12,16900.0,29.9541,29.9859,29.9222,29.9795,16900.0
2007-01-11 10:25:00,47.11,47.13,47.06,47.07,13900.0,29.9731,29.9859,29.9413,29.9477,13900.0
2007-01-11 10:30:00,47.07,47.07,47.04,47.05,12300.0,29.9477,29.9477,29.9286,29.935,12300.0
2007-01-11 10:35:00,47.05,47.05,47.0,47.01,13100.0,29.935,29.935,29.9032,29.9095,13100.0
2007-01-11 10:40:00,47.01,47.04,46.97,47.04,37600.0,29.9095,29.9286,29.8841,29.9286,37600.0
2007-01-11 10:45:00,47.07,47.08,47.03,47.03,11300.0,29.9477,29.9541,29.9222,29.9222,11300.0
2007-01-11 10:50:00,47.04,47.06,47.04,47.05,12000.0,29.9286,29.9413,29.9286,29.935,12000.0
2007-01-11 10:55:00,47.04,47.09,47.04,47.08,9000.0,29.9286,29.9604,29.9286,29.9541,9000.0
2007-01-11 11:00:00,47.08,47.21,47.06,47.21,43600.0,29.9541,30.0368,29.9413,30.0368,43600.0
2007-01-11 11:05:00,47.2,47.25,47.19,47.19,22200.0,30.0304,30.0622,30.024,30.024,22200.0
2007-01-11 11:10:00,47.19,47.23,47.19,47.22,15500.0,30.024,30.0495,30.024,30.0431,15500.0
2007-01-11 11:15:00,47.22,47.27,47.21,47.26,20300.0,30.0431,30.0749,30.0368,30.0686,20300.0
2007-01-11 11:20:00,47.25,47.27,47.24,47.25,17700.0,30.0622,30.0749,30.0559,30.0622,17700.0
2007-01-11 11:25:00,47.26,47.28,47.19,47.19,16700.0,30.0686,30.0813,30.024,30.024,16700.0
2007-01-11 11:30:00,47.18,47.26,47.18,47.23,40200.0,30.0177,30.0686,30.0177,30.0495,40200.0
2007-01-11 11:35:00,47.24,47.27,47.22,47.22,31700.0,30.0559,30.0749,30.0431,30.0431,31700.0
2007-01-11 11:40:00,47.25,47.25,47.2,47.24,13900.0,30.0622,30.0622,30.0304,30.0559,13900.0
2007-01-11 11:45:00,47.24,47.27,47.22,47.27,11600.0,30.0559,30.0749,30.0431,30.0749,11600.0
2007-01-11 11:50:00,47.27,47.34,47.27,47.32,20300.0,30.0749,30.1195,30.0749,30.1068,20300.0
2007-01-11 11:55:00,47.33,47.41,47.32,47.39,39600.0,30.1131,30.164,30.1068,30.1513,39600.0
2007-01-11 12:00:00,47.4,47.41,47.36,47.37,20900.0,30.1577,30.164,30.1322,30.1386,20900.0
2007-01-11 12:05:00,47.38,47.38,47.35,47.35,9800.0,30.1449,30.1449,30.1258,30.1258,9800.0
2007-01-11 12:10:00,47.36,47.39,47.35,47.35,16500.0,30.1322,30.1513,30.1258,30.1258,16500.0
2007-01-11 12:15:00,47.35,47.4,47.35,47.39,17300.0,30.1258,30.1577,30.1258,30.1513,17300.0
2007-01-11 12:20:00,47.39,47.41,47.35,47.35,13400.0,30.1513,30.164,30.1258,30.1258,13400.0
2007-01-11 12:25:00,47.35,47.36,47.31,47.35,13300.0,30.1258,30.1322,30.1004,30.1258,13300.0
2007-01-11 12:30:00,47.34,47.38,47.32,47.37,30200.0,30.1195,30.1449,30.1068,30.1386,30200.0
2007-01-11 12:35:00,47.36,47.47,47.36,47.45,41300.0,30.1322,30.2022,30.1322,30.1895,41300.0
2007-01-11 12:40:00,47.45,47.48,47.44,47.48,28900.0,30.1895,30.2086,30.1831,30.2086,28900.0
2007-01-11 12:45:00,47.47,47.49,47.46,47.47,15000.0,30.2022,30.2149,30.1958,30.2022,15000.0
2007-01-11 12:50:00,47.46,47.5,47.43,47.49,23500.0,30.1958,30.2213,30.1767,30.2149,23500.0
2007-01-11 12:55:00,47.49,47.52,47.49,47.49,24400.0,30.2149,30.234,30.2149,30.2149,24400.0
2007-01-11 13:00:00,47.49,47.52,47.48,47.5,15500.0,30.2149,30.234,30.2086,30.2213,15500.0
2007-01-11 13:05:00,47.5,47.51,47.45,47.46,20800.0,30.2213,30.2276,30.1895,30.1958,20800.0
2007-01-11 13:10:00,47.44,47.46,47.43,47.46,18100.0,30.1831,30.1958,30.1767,30.1958,18100.0
2007-01-11 13:15:00,47.46,47.46,47.41,47.43,18300.0,30.1958,30.1958,30.164,30.1767,18300.0
2007-01-11 13:20:00,47.43,47.45,47.39,47.39,10400.0,30.1767,30.1895,30.1513,30.1513,10400.0
2007-01-11 13:25:00,47.39,47.42,47.35,47.35,20500.0,30.1513,30.1704,30.1258,30.1258,20500.0
2007-01-11 13:30:00,47.34,47.39,47.34,47.36,15600.0,30.1195,30.1513,30.1195,30.1322,15600.0
2007-01-11 13:35:00,47.37,47.4,47.37,47.39,11800.0,30.1386,30.1577,30.1386,30.1513,11800.0
2007-01-11 13:40:00,47.39,47.43,47.37,47.4,16700.0,30.1513,30.1767,30.1386,30.1577,16700.0
2007-01-11 13:45:00,47.4,47.45,47.4,47.41,15200.0,30.1577,30.1895,30.1577,30.164,15200.0
2007-01-11 13:50:00,47.42,47.43,47.39,47.41,18600.0,30.1704,30.1767,30.1513,30.164,18600.0
2007-01-11 13:55:00,47.42,47.45,47.41,47.41,15700.0,30.1704,30.1895,30.164,30.164,15700.0
2007-01-11 14:00:00,47.41,47.41,47.36,47.41,40400.0,30.164,30.164,30.1322,30.164,40400.0
2007-01-11 14:05:00,47.4,47.42,47.38,47.4,23700.0,30.1577,30.1704,30.1449,30.1577,23700.0
2007-01-11 14:10:00,47.4,47.4,47.32,47.38,16100.0,30.1577,30.1577,30.1068,30.1449,16100.0
2007-01-11 14:15:00,47.37,47.43,47.37,47.41,26000.0,30.1386,30.1767,30.1386,30.164,26000.0
2007-01-11 14:20:00,47.41,47.46,47.4,47.46,18000.0,30.164,30.1958,30.1577,30.1958,18000.0
2007-01-11 14:25:00,47.45,47.51,47.45,47.47,28600.0,30.1895,30.2276,30.1895,30.2022,28600.0
2007-01-11 14:30:00,47.48,47.55,47.48,47.52,25800.0,30.2086,30.2531,30.2086,30.234,25800.0
2007-01-11 14:35:00,47.52,47.53,47.5,47.51,12900.0,30.234,30.2404,30.2213,30.2276,12900.0
2007-01-11 14:40:00,47.51,47.51,47.48,47.49,25300.0,30.2276,30.2276,30.2086,30.2149,25300.0
2007-01-11 14:45:00,47.49,47.52,47.47,47.51,25600.0,30.2149,30.234,30.2022,30.2276,25600.0
2007-01-11 14:50:00,47.51,47.55,47.5,47.52,40700.0,30.2276,30.2531,30.2213,30.234,40700.0
2007-01-11 14:55:00,47.52,47.53,47.45,47.49,40000.0,30.234,30.2404,30.1895,30.2149,40000.0
2007-01-11 15:00:00,47.49,47.53,47.47,47.51,29800.0,30.2149,30.2404,30.2022,30.2276,29800.0
2007-01-11 15:05:00,47.52,47.53,47.49,47.51,32900.0,30.234,30.2404,30.2149,30.2276,32900.0
2007-01-11 15:10:00,47.5,47.55,47.5,47.53,30300.0,30.2213,30.2531,30.2213,30.2404,30300.0
2007-01-11 15:15:00,47.53,47.53,47.48,47.52,30200.0,30.2404,30.2404,30.2086,30.234,30200.0
2007-01-11 15:20:00,47.52,47.54,47.48,47.48,46300.0,30.234,30.2467,30.2086,30.2086,46300.0
2007-01-11 15:25:00,47.47,47.47,47.37,47.42,66100.0,30.2022,30.2022,30.1386,30.1704,66100.0
2007-01-11 15:30:00,47.42,47.52,47.38,47.5,66300.0,30.1704,30.234,30.1449,30.2213,66300.0
2007-01-11 15:35:00,47.5,47.55,47.5,47.52,28300.0,30.2213,30.2531,30.2213,30.234,28300.0
2007-01-11 15:40:00,47.52,47.55,47.5,47.55,42700.0,30.234,30.2531,30.2213,30.2531,42700.0
2007-01-11 15:45:00,47.55,47.55,47.5,47.52,38800.0,30.2531,30.2531,30.2213,30.234,38800.0
2007-01-11 15:50:00,47.52,47.53,47.5,47.53,53500.0,30.234,30.2404,30.2213,30.2404,53500.0
2007-01-11 15:55:00,47.53,47.54,47.51,47.52,54300.0,30.2404,30.2467,30.2276,30.234,54300.0
2007-01-12 09:30:00,47.28,47.36,46.88,47.36,62700.0,30.0813,30.1322,29.8268,30.1322,62700.0
2007-01-12 09:35:00,47.36,47.47,47.23,47.24,35700.0,30.1322,30.2022,30.0495,30.0559,35700.0
2007-01-12 09:40:00,47.25,47.35,47.23,47.34,30400.0,30.0622,30.1258,30.0495,30.1195,30400.0
2007-01-12 09:45:00,47.39,47.55,47.35,47.55,25000.0,30.1513,30.2531,30.1258,30.2531,25000.0
2007-01-12 09:50:00,47.54,47.56,47.48,47.56,12200.0,30.2467,30.2595,30.2086,30.2595,12200.0
2007-01-12 09:55:00,47.55,47.55,47.49,47.51,31600.0,30.2531,30.2531,30.2149,30.2276,31600.0
2007-01-12 10:00:00,47.51,47.53,47.43,47.48,20700.0,30.2276,30.2404,30.1767,30.2086,20700.0
2007-01-12 10:05:00,47.43,47.49,47.37,47.38,13800.0,30.1767,30.2149,30.1386,30.1449,13800.0
2007-01-12 10:10:00,47.36,47.36,47.28,47.3,16400.0,30.1322,30.1322,30.0813,30.094,16400.0
2007-01-12 10:15:00,47.3,47.31,47.26,47.31,12900.0,30.094,30.1004,30.0686,30.1004,12900.0
2007-01-12 10:20:00,47.3,47.37,47.29,47.31,14100.0,30.094,30.1386,30.0877,30.1004,14100.0
2007-01-12 10:25:00,47.3,47.32,47.27,47.29,29300.0,30.094,30.1068,30.0749,30.0877,29300.0
2007-01-12 10:30:00,47.29,47.31,47.27,47.31,12000.0,30.0877,30.1004,30.0749,30.1004,12000.0
2007-01-12 10:35:00,47.3,47.31,47.28,47.29,9100.0,30.094,30.1004,30.0813,30.0877,9100.0
2007-01-12 10:40:00,47.28,47.3,47.27,47.3,12200.0,30.0813,30.094,30.0749,30.094,12200.0
2007-01-12 10:45:00,47.28,47.35,47.28,47.35,19000.0,30.0813,30.1258,30.0813,30.1258,19000.0
2007-01-12 10:50:00,47.35,47.36,47.29,47.31,8600.0,30.1258,30.1322,30.0877,30.1004,8600.0
2007-01-12 10:55:00,47.32,47.36,47.31,47.35,10700.0,30.1068,30.1322,30.1004,30.1258,10700.0
2007-01-12 11:00:00,47.35,47.37,47.31,47.34,18800.0,30.1258,30.1386,30.1004,30.1195,18800.0
2007-01-12 11:05:00,47.33,47.35,47.3,47.31,15800.0,30.1131,30.1258,30.094,30.1004,15800.0
2007-01-12 11:10:00,47.3,47.36,47.3,47.36,7100.0,30.094,30.1322,30.094,30.1322,7100.0
2007-01-12 11:15:00,47.35,47.41,47.35,47.41,5400.0,30.1258,30.164,30.1258,30.164,5400.0
2007-01-12 11:20:00,47.4,47.4,47.37,47.38,7500.0,30.1577,30.1577,30.1386,30.1449,7500.0
2007-01-12 11:25:00,47.37,47.38,47.34,47.34,8800.0,30.1386,30.1449,30.1195,30.1195,8800.0
2007-01-12 11:30:00,47.35,47.4,47.3,47.4,14400.0,30.1258,30.1577,30.094,30.1577,14400.0
2007-01-12 11:35:00,47.42,47.47,47.42,47.42,7600.0,30.1704,30.2022,30.1704,30.1704,7600.0
2007-01-12 11:40:00,47.42,47.42,47.37,47.38,7700.0,30.1704,30.1704,30.1386,30.1449,7700.0
2007-01-12 11:45:00,47.37,47.4,47.36,47.4,5400.0,30.1386,30.1577,30.1322,30.1577,5400.0
2007-01-12 11:50:00,47.4,47.49,47.4,47.41,9700.0,30.1577,30.2149,30.1577,30.164,9700.0
2007-01-12 11:55:00,47.42,47.42,47.37,47.39,7600.0,30.1704,30.1704,30.1386,30.1513,7600.0
2007-01-12 12:00:00,47.37,47.45,47.37,47.38,8100.0,30.1386,30.1895,30.1386,30.1449,8100.0
2007-01-12 12:05:00,47.38,47.38,47.36,47.36,7800.0,30.1449,30.1449,30.1322,30.1322,7800.0
2007-01-12 12:10:00,47.36,47.37,47.31,47.31,4900.0,30.1322,30.1386,30.1004,30.1004,4900.0
2007-01-12 12:15:00,47.31,47.35,47.31,47.35,15400.0,30.1004,30.1258,30.1004,30.1258,15400.0
2007-01-12 12:20:00,47.34,47.42,47.34,47.42,14900.0,30.1195,30.1704,30.1195,30.1704,14900.0
2007-01-12 12:25:00,47.41,47.43,47.4,47.4,5100.0,30.164,30.1767,30.1577,30.1577,5100.0
2007-01-12 12:30:00,47.4,47.41,47.37,47.37,11500.0,30.1577,30.164,30.1386,30.1386,11500.0
2007-01-12 12:35:00,47.36,47.38,47.33,47.38,10200.0,30.1322,30.1449,30.1131,30.1449,10200.0
2007-01-12 12:40:00,47.38,47.41,47.38,47.39,6700.0,30.1449,30.164,30.1449,30.1513,6700.0
2007-01-12 12:45:00,47.39,47.4,47.35,47.35,17800.0,30.1513,30.1577,30.1258,30.1258,17800.0
2007-01-12 12:50:00,47.36,47.4,47.35,47.4,11400.0,30.1322,30.1577,30.1258,30.1577,11400.0
2007-01-12 12:55:00,47.4,47.42,47.39,47.4,14400.0,30.1577,30.1704,30.1513,30.1577,14400.0
2007-01-12 13:00:00,47.4,47.4,47.35,47.37,10900.0,30.1577,30.1577,30.1258,30.1386,10900.0
2007-01-12 13:05:00,47.36,47.37,47.35,47.37,10200.0,30.1322,30.1386,30.1258,30.1386,10200.0
2007-01-12 13:10:00,47.37,47.39,47.36,47.38,6000.0,30.1386,30.1513,30.1322,30.1449,6000.0
2007-01-12 13:15:00,47.38,47.4,47.34,47.35,21000.0,30.1449,30.1577,30.1195,30.1258,21000.0
2007-01-12 13:20:00,47.36,47.38,47.34,47.35,21900.0,30.1322,30.1449,30.1195,30.1258,21900.0
2007-01-12 13:25:00,47.35,47.37,47.3,47.31,11600.0,30.1258,30.1386,30.094,30.1004,11600.0
2007-01-12 13:30:00,47.31,47.33,47.3,47.33,11800.0,30.1004,30.1131,30.094,30.1131,11800.0
2007-01-12 13:35:00,47.33,47.35,47.32,47.33,11200.0,30.1131,30.1258,30.1068,30.1131,11200.0
2007-01-12 13:40:00,47.33,47.34,47.31,47.33,7000.0,30.1131,30.1195,30.1004,30.1131,7000.0
2007-01-12 13:45:00,47.34,47.34,47.33,47.34,2200.0,30.1195,30.1195,30.1131,30.1195,2200.0
2007-01-12 13:50:00,47.33,47.41,47.33,47.4,12000.0,30.1131,30.164,30.1131,30.1577,12000.0
2007-01-12 13:55:00,47.4,47.41,47.39,47.39,4800.0,30.1577,30.164,30.1513,30.1513,4800.0
2007-01-12 14:00:00,47.39,47.4,47.37,47.39,10300.0,30.1513,30.1577,30.1386,30.1513,10300.0
2007-01-12 14:05:00,47.39,47.39,47.32,47.32,8400.0,30.1513,30.1513,30.1068,30.1068,8400.0
2007-01-12 14:10:00,47.32,47.34,47.31,47.32,13300.0,30.1068,30.1195,30.1004,30.1068,13300.0
2007-01-12 14:15:00,47.32,47.33,47.25,47.27,21500.0,30.1068,30.1131,30.0622,30.0749,21500.0
2007-01-12 14:20:00,47.26,47.27,47.23,47.26,41700.0,30.0686,30.0749,30.0495,30.0686,41700.0
2007-01-12 14:25:00,47.26,47.27,47.24,47.26,10600.0,30.0686,30.0749,30.0559,30.0686,10600.0
2007-01-12 14:30:00,47.27,47.27,47.22,47.23,20600.0,30.0749,30.0749,30.0431,30.0495,20600.0
2007-01-12 14:35:00,47.23,47.26,47.2,47.23,19600.0,30.0495,30.0686,30.0304,30.0495,19600.0
2007-01-12 14:40:00,47.22,47.24,47.21,47.24,19500.0,30.0431,30.0559,30.0368,30.0559,19500.0
2007-01-12 14:45:00,47.24,47.27,47.23,47.25,6200.0,30.0559,30.0749,30.0495,30.0622,6200.0
2007-01-12 14:50:00,47.25,47.28,47.25,47.26,12100.0,30.0622,30.0813,30.0622,30.0686,12100.0
2007-01-12 14:55:00,47.25,47.27,47.24,47.27,36300.0,30.0622,30.0749,30.0559,30.0749,36300.0
2007-01-12 15:00:00,47.28,47.35,47.27,47.34,32700.0,30.0813,30.1258,30.0749,30.1195,32700.0
2007-01-12 15:05:00,47.34,47.39,47.34,47.38,10000.0,30.1195,30.1513,30.1195,30.1449,10000.0
2007-01-12 15:10:00,47.38,47.43,47.38,47.43,31100.0,30.1449,30.1767,30.1449,30.1767,31100.0
2007-01-12 15:15:00,47.42,47.43,47.39,47.41,31400.0,30.1704,30.1767,30.1513,30.164,31400.0
2007-01-12 15:20:00,47.4,47.44,47.4,47.42,26000.0,30.1577,30.1831,30.1577,30.1704,26000.0
2007-01-12 15:25:00,47.42,47.48,47.42,47.45,24100.0,30.1704,30.2086,30.1704,30.1895,24100.0
2007-01-12 15:30:00,47.46,47.48,47.44,47.48,27200.0,30.1958,30.2086,30.1831,30.2086,27200.0
2007-01-12 15:35:00,47.47,47.48,47.45,47.47,24500.0,30.2022,30.2086,30.1895,30.2022,24500.0
2007-01-12 15:40:00,47.47,47.53,47.46,47.52,28100.0,30.2022,30.2404,30.1958,30.234,28100.0
2007-01-12 15:45:00,47.52,47.53,47.49,47.52,27200.0,30.234,30.2404,30.2149,30.234,27200.0
2007-01-12 15:50:00,47.52,47.54,47.5,47.53,47200.0,30.234,30.2467,30.2213,30.2404,47200.0
2007-01-12 15:55:00,47.53,47.55,47.47,47.55,83500.0,30.2404,30.2531,30.2022,30.2531,83500.0
2007-01-16 09:30:00,47.6,47.6,47.51,47.52,41600.0,30.2849,30.2849,30.2276,30.234,41600.0
2007-01-16 09:35:00,47.52,47.55,47.41,47.47,31100.0,30.234,30.2531,30.164,30.2022,31100.0
2007-01-16 09:40:00,47.48,47.48,47.33,47.4,32600.0,30.2086,30.2086,30.1131,30.1577,32600.0
2007-01-16 09:45:00,47.39,47.4,47.23,47.27,28900.0,30.1513,30.1577,30.0495,30.0749,28900.0
2007-01-16 09:50:00,47.27,47.39,47.25,47.31,22400.0,30.0749,30.1513,30.0622,30.1004,22400.0
2007-01-16 09:55:00,47.32,47.42,47.27,47.41,24300.0,30.1068,30.1704,30.0749,30.164,24300.0
2007-01-16 10:00:00,47.41,47.42,47.24,47.25,16600.0,30.164,30.1704,30.0559,30.0622,16600.0
2007-01-16 10:05:00,47.24,47.24,47.2,47.22,17400.0,30.0559,30.0559,30.0304,30.0431,17400.0
2007-01-16 10:10:00,47.21,47.31,47.2,47.27,15000.0,30.0368,30.1004,30.0304,30.0749,15000.0
2007-01-16 10:15:00,47.27,47.29,47.21,47.22,20700.0,30.0749,30.0877,30.0368,30.0431,20700.0
2007-01-16 10:20:00,47.23,47.24,47.18,47.19,19200.0,30.0495,30.0559,30.0177,30.024,19200.0
2007-01-16 10:25:00,47.18,47.22,47.18,47.2,10200.0,30.0177,30.0431,30.0177,30.0304,10200.0
2007-01-16 10:30:00,47.22,47.22,47.18,47.2,14500.0,30.0431,30.0431,30.0177,30.0304,14500.0
2007-01-16 10:35:00,47.2,47.23,47.16,47.17,16400.0,30.0304,30.0495,30.005,30.0113,16400.0
2007-01-16 10:40:00,47.18,47.22,47.13,47.21,27100.0,30.0177,30.0431,29.9859,30.0368,27100.0
2007-01-16 10:45:00,47.21,47.22,47.13,47.13,17200.0,30.0368,30.0431,29.9859,29.9859,17200.0
2007-01-16 10:50:00,47.13,47.16,47.12,47.13,21500.0,29.9859,30.005,29.9795,29.9859,21500.0
2007-01-16 10:55:00,47.13,47.14,47.07,47.1,22400.0,29.9859,29.9922,29.9477,29.9668,22400.0
2007-01-16 11:00:00,47.11,47.19,47.11,47.19,19400.0,29.9731,30.024,29.9731,30.024,19400.0
2007-01-16 11:05:00,47.18,47.18,47.09,47.12,27900.0,30.0177,30.0177,29.9604,29.9795,27900.0
2007-01-16 11:10:00,47.12,47.14,47.09,47.1,20300.0,29.9795,29.9922,29.9604,29.9668,20300.0
2007-01-16 11:15:00,47.09,47.1,47.03,47.07,27100.0,29.9604,29.9668,29.9222,29.9477,27100.0
2007-01-16 11:20:00,47.06,47.08,47.03,47.03,17100.0,29.9413,29.9541,29.9222,29.9222,17100.0
2007-01-16 11:25:00,47.03,47.04,47.01,47.03,17300.0,29.9222,29.9286,29.9095,29.9222,17300.0
2007-01-16 11:30:00,47.03,47.25,47.03,47.25,46900.0,29.9222,30.0622,29.9222,30.0622,46900.0
2007-01-16 11:35:00,47.25,47.58,47.25,47.56,201500.0,30.0622,30.2722,30.0622,30.2595,201500.0
2007-01-16 11:40:00,47.56,47.63,47.52,47.55,68000.0,30.2595,30.304,30.234,30.2531,68000.0
2007-01-16 11:45:00,47.55,47.62,47.51,47.56,49900.0,30.2531,30.2976,30.2276,30.2595,49900.0
2007-01-16 11:50:00,47.56,47.58,47.53,47.58,31900.0,30.2595,30.2722,30.2404,30.2722,31900.0
2007-01-16 11:55:00,47.58,47.63,47.54,47.57,29700.0,30.2722,30.304,30.2467,30.2658,29700.0
2007-01-16 12:00:00,47.57,47.62,47.56,47.61,24100.0,30.2658,30.2976,30.2595,30.2913,24100.0
2007-01-16 12:05:00,47.62,47.66,47.61,47.61,39400.0,30.2976,30.3231,30.2913,30.2913,39400.0
2007-01-16 12:10:00,47.62,47.66,47.6,47.65,21700.0,30.2976,30.3231,30.2849,30.3167,21700.0
2007-01-16 12:15:00,47.65,47.66,47.63,47.64,22900.0,30.3167,30.3231,30.304,30.3104,22900.0
2007-01-16 12:20:00,47.65,47.66,47.61,47.62,12900.0,30.3167,30.3231,30.2913,30.2976,12900.0
2007-01-16 12:25:00,47.62,47.63,47.57,47.58,19200.0,30.2976,30.304,30.2658,30.2722,19200.0
2007-01-16 12:30:00,47.58,47.68,47.57,47.65,19200.0,30.2722,30.3358,30.2658,30.3167,19200.0
2007-01-16 12:35:00,47.65,47.66,47.57,47.58,16200.0,30.3167,30.3231,30.2658,30.2722,16200.0
2007-01-16 12:40:00,47.57,47.59,47.53,47.54,14900.0,30.2658,30.2785,30.2404,30.2467,14900.0
2007-01-16 12:45:00,47.53,47.54,47.47,47.48,15400.0,30.2404,30.2467,30.2022,30.2086,15400.0
2007-01-16 12:50:00,47.49,47.49,47.41,47.41,19000.0,30.2149,30.2149,30.164,30.164,19000.0
2007-01-16 12:55:00,47.41,47.52,47.4,47.51,24500.0,30.164,30.234,30.1577,30.2276,24500.0
2007-01-16 13:00:00,47.52,47.56,47.5,47.56,11700.0,30.234,30.2595,30.2213,30.2595,11700.0
2007-01-16 13:05:00,47.55,47.56,47.43,47.45,18800.0,30.2531,30.2595,30.1767,30.1895,18800.0
2007-01-16 13:10:00,47.45,47.47,47.39,47.39,18000.0,30.1895,30.2022,30.1513,30.1513,18000.0
2007-01-16 13:15:00,47.42,47.46,47.41,47.46,5200.0,30.1704,30.1958,30.164,30.1958,5200.0
2007-01-16 13:20:00,47.47,47.5,47.45,47.46,7500.0,30.2022,30.2213,30.1895,30.1958,7500.0
2007-01-16 13:25:00,47.45,47.48,47.44,47.48,4200.0,30.1895,30.2086,30.1831,30.2086,4200.0
2007-01-16 13:30:00,47.46,47.49,47.46,47.47,7700.0,30.1958,30.2149,30.1958,30.2022,7700.0
2007-01-16 13:35:00,47.47,47.47,47.41,47.41,9000.0,30.2022,30.2022,30.164,30.164,9000.0
2007-01-16 13:40:00,47.4,47.41,47.38,47.38,10300.0,30.1577,30.164,30.1449,30.1449,10300.0
2007-01-16 13:45:00,47.38,47.39,47.35,47.35,7500.0,30.1449,30.1513,30.1258,30.1258,7500.0
2007-01-16 13:50:00,47.35,47.42,47.34,47.39,20400.0,30.1258,30.1704,30.1195,30.1513,20400.0
2007-01-16 13:55:00,47.39,47.39,47.34,47.39,12400.0,30.1513,30.1513,30.1195,30.1513,12400.0
2007-01-16 14:00:00,47.38,47.4,47.37,47.39,9400.0,30.1449,30.1577,30.1386,30.1513,9400.0
2007-01-16 14:05:00,47.39,47.39,47.36,47.39,6500.0,30.1513,30.1513,30.1322,30.1513,6500.0
2007-01-16 14:10:00,47.39,47.42,47.37,47.42,12900.0,30.1513,30.1704,30.1386,30.1704,12900.0
2007-01-16 14:15:00,47.42,47.45,47.41,47.45,8000.0,30.1704,30.1895,30.164,30.1895,8000.0
2007-01-16 14:20:00,47.45,47.48,47.45,47.47,6900.0,30.1895,30.2086,30.1895,30.2022,6900.0
2007-01-16 14:25:00,47.47,47.47,47.4,47.42,8500.0,30.2022,30.2022,30.1577,30.1704,8500.0
2007-01-16 14:30:00,47.42,47.48,47.42,47.45,11200.0,30.1704,30.2086,30.1704,30.1895,11200.0
2007-01-16 14:35:00,47.46,47.5,47.44,47.47,18700.0,30.1958,30.2213,30.1831,30.2022,18700.0
2007-01-16 14:40:00,47.47,47.48,47.46,47.48,3000.0,30.2022,30.2086,30.1958,30.2086,3000.0
2007-01-16 14:45:00,47.48,47.5,47.48,47.5,8500.0,30.2086,30.2213,30.2086,30.2213,8500.0
2007-01-16 14:50:00,47.5,47.52,47.49,47.52,7300.0,30.2213,30.234,30.2149,30.234,7300.0
2007-01-16 14:55:00,47.52,47.56,47.51,47.53,15900.0,30.234,30.2595,30.2276,30.2404,15900.0
2007-01-16 15:00:00,47.53,47.55,47.51,47.55,11100.0,30.2404,30.2531,30.2276,30.2531,11100.0
2007-01-16 15:05:00,47.56,47.59,47.53,47.59,22900.0,30.2595,30.2785,30.2404,30.2785,22900.0
2007-01-16 15:10:00,47.58,47.64,47.58,47.63,18300.0,30.2722,30.3104,30.2722,30.304,18300.0
2007-01-16 15:15:00,47.63,47.63,47.58,47.62,13900.0,30.304,30.304,30.2722,30.2976,13900.0
2007-01-16 15:20:00,47.61,47.65,47.59,47.65,25400.0,30.2913,30.3167,30.2785,30.3167,25400.0
2007-01-16 15:25:00,47.65,47.65,47.63,47.65,14000.0,30.3167,30.3167,30.304,30.3167,14000.0
2007-01-16 15:30:00,47.65,47.67,47.62,47.67,31600.0,30.3167,30.3294,30.2976,30.3294,31600.0
2007-01-16 15:35:00,47.67,47.68,47.62,47.64,31900.0,30.3294,30.3358,30.2976,30.3104,31900.0
2007-01-16 15:40:00,47.64,47.73,47.62,47.73,84300.0,30.3104,30.3676,30.2976,30.3676,84300.0
2007-01-16 15:45:00,47.72,47.75,47.7,47.71,50100.0,30.3613,30.3803,30.3485,30.3549,50100.0
2007-01-16 15:50:00,47.72,47.76,47.68,47.71,54400.0,30.3613,30.3867,30.3358,30.3549,54400.0
2007-01-16 15:55:00,47.71,47.75,47.69,47.74,55700.0,30.3549,30.3803,30.3422,30.374,55700.0
2007-01-17 09:30:00,47.9,48.07,47.83,47.84,94300.0,30.4758,30.5839,30.4312,30.4376,94300.0
2007-01-17 09:35:00,47.85,48.28,47.8,48.24,42900.0,30.444,30.7175,30.4121,30.6921,42900.0
2007-01-17 09:40:00,48.26,48.26,48.11,48.26,52800.0,30.7048,30.7048,30.6094,30.7048,52800.0
2007-01-17 09:45:00,48.25,48.3,48.19,48.24,79200.0,30.6985,30.7303,30.6603,30.6921,79200.0
2007-01-17 09:50:00,48.24,48.28,48.18,48.2,70000.0,30.6921,30.7175,30.6539,30.6666,70000.0
2007-01-17 09:55:00,48.2,48.2,48.18,48.18,55300.0,30.6666,30.6666,30.6539,30.6539,55300.0
2007-01-17 10:00:00,48.18,48.18,47.88,48.0,104700.0,30.6539,30.6539,30.463,30.5394,104700.0
2007-01-17 10:05:00,48.03,48.1,47.91,47.98,35600.0,30.5585,30.603,30.4821,30.5267,35600.0
2007-01-17 10:10:00,47.99,48.04,47.92,47.94,50900.0,30.533,30.5648,30.4885,30.5012,50900.0
2007-01-17 10:15:00,47.94,47.97,47.76,47.76,53700.0,30.5012,30.5203,30.3867,30.3867,53700.0
2007-01-17 10:20:00,47.78,47.89,47.77,47.87,21300.0,30.3994,30.4694,30.3931,30.4567,21300.0
2007-01-17 10:25:00,47.88,47.94,47.84,47.85,28900.0,30.463,30.5012,30.4376,30.444,28900.0
2007-01-17 10:30:00,47.86,47.9,47.77,47.79,27600.0,30.4503,30.4758,30.3931,30.4058,27600.0
2007-01-17 10:35:00,47.79,47.91,47.77,47.9,21100.0,30.4058,30.4821,30.3931,30.4758,21100.0
2007-01-17 10:40:00,47.91,47.97,47.89,47.95,15000.0,30.4821,30.5203,30.4694,30.5076,15000.0
2007-01-17 10:45:00,47.97,48.07,47.95,48.04,44400.0,30.5203,30.5839,30.5076,30.5648,44400.0
2007-01-17 10:50:00,48.04,48.04,47.96,47.97,8400.0,30.5648,30.5648,30.5139,30.5203,8400.0
2007-01-17 10:55:00,47.97,47.97,47.89,47.91,14800.0,30.5203,30.5203,30.4694,30.4821,14800.0
2007-01-17 11:00:00,47.89,47.94,47.88,47.9,16900.0,30.4694,30.5012,30.463,30.4758,16900.0
2007-01-17 11:05:00,47.9,47.91,47.8,47.82,18500.0,30.4758,30.4821,30.4121,30.4249,18500.0
2007-01-17 11:10:00,47.83,47.83,47.76,47.79,21300.0,30.4312,30.4312,30.3867,30.4058,21300.0
2007-01-17 11:15:00,47.79,47.79,47.65,47.67,32700.0,30.4058,30.4058,30.3167,30.3294,32700.0
2007-01-17 11:20:00,47.67,47.77,47.66,47.77,34200.0,30.3294,30.3931,30.3231,30.3931,34200.0
2007-01-17 11:25:00,47.77,47.79,47.75,47.77,13000.0,30.3931,30.4058,30.3803,30.3931,13000.0
2007-01-17 11:30:00,47.77,47.82,47.75,47.77,12700.0,30.3931,30.4249,30.3803,30.3931,12700.0
2007-01-17 11:35:00,47.77,47.8,47.75,47.76,11900.0,30.3931,30.4121,30.3803,30.3867,11900.0
2007-01-17 11:40:00,47.75,47.79,47.72,47.75,19200.0,30.3803,30.4058,30.3613,30.3803,19200.0
2007-01-17 11:45:00,47.74,47.77,47.67,47.68,25300.0,30.374,30.3931,30.3294,30.3358,25300.0
2007-01-17 11:50:00,47.69,47.72,47.69,47.72,13700.0,30.3422,30.3613,30.3422,30.3613,13700.0
2007-01-17 11:55:00,47.72,47.81,47.72,47.81,26800.0,30.3613,30.4185,30.3613,30.4185,26800.0
2007-01-17 12:00:00,47.82,47.87,47.8,47.85,20200.0,30.4249,30.4567,30.4121,30.444,20200.0
2007-01-17 12:05:00,47.87,47.9,47.85,47.89,16100.0,30.4567,30.4758,30.444,30.4694,16100.0
2007-01-17 12:10:00,47.9,47.95,47.88,47.92,25400.0,30.4758,30.5076,30.463,30.4885,25400.0
2007-01-17 12:15:00,47.9,47.91,47.89,47.9,6700.0,30.4758,30.4821,30.4694,30.4758,6700.0
2007-01-17 12:20:00,47.89,47.89,47.82,47.84,18500.0,30.4694,30.4694,30.4249,30.4376,18500.0
2007-01-17 12:25:00,47.83,47.89,47.82,47.86,13900.0,30.4312,30.4694,30.4249,30.4503,13900.0
2007-01-17 12:30:00,47.86,47.86,47.78,47.8,33000.0,30.4503,30.4503,30.3994,30.4121,33000.0
2007-01-17 12:35:00,47.79,47.79,47.73,47.74,19000.0,30.4058,30.4058,30.3676,30.374,19000.0
2007-01-17 12:40:00,47.75,47.75,47.73,47.74,7900.0,30.3803,30.3803,30.3676,30.374,7900.0
2007-01-17 12:45:00,47.73,47.73,47.71,47.72,12300.0,30.3676,30.3676,30.3549,30.3613,12300.0
2007-01-17 12:50:00,47.72,47.73,47.71,47.73,14300.0,30.3613,30.3676,30.3549,30.3676,14300.0
2007-01-17 12:55:00,47.73,47.74,47.71,47.72,10600.0,30.3676,30.374,30.3549,30.3613,10600.0
2007-01-17 13:00:00,47.71,47.72,47.68,47.68,14900.0,30.3549,30.3613,30.3358,30.3358,14900.0
2007-01-17 13:05:00,47.69,47.71,47.66,47.66,17000.0,30.3422,30.3549,30.3231,30.3231,17000.0
2007-01-17 13:10:00,47.68,47.72,47.67,47.71,15000.0,30.3358,30.3613,30.3294,30.3549,15000.0
2007-01-17 13:15:00,47.71,47.73,47.7,47.71,8700.0,30.3549,30.3676,30.3485,30.3549,8700.0
2007-01-17 13:20:00,47.72,47.79,47.72,47.79,24100.0,30.3613,30.4058,30.3613,30.4058,24100.0
2007-01-17 13:25:00,47.78,47.79,47.76,47.77,18300.0,30.3994,30.4058,30.3867,30.3931,18300.0
2007-01-17 13:30:00,47.76,47.78,47.76,47.76,10800.0,30.3867,30.3994,30.3867,30.3867,10800.0
2007-01-17 13:35:00,47.77,47.8,47.74,47.78,16000.0,30.3931,30.4121,30.374,30.3994,16000.0
2007-01-17 13:40:00,47.79,47.79,47.77,47.77,14200.0,30.4058,30.4058,30.3931,30.3931,14200.0
2007-01-17 13:45:00,47.77,47.8,47.75,47.77,22700.0,30.3931,30.4121,30.3803,30.3931,22700.0
2007-01-17 13:50:00,47.77,47.78,47.72,47.72,8100.0,30.3931,30.3994,30.3613,30.3613,8100.0
2007-01-17 13:55:00,47.71,47.73,47.71,47.72,10600.0,30.3549,30.3676,30.3549,30.3613,10600.0
2007-01-17 14:00:00,47.72,47.79,47.68,47.78,58800.0,30.3613,30.4058,30.3358,30.3994,58800.0
2007-01-17 14:05:00,47.78,47.78,47.69,47.7,12100.0,30.3994,30.3994,30.3422,30.3485,12100.0
2007-01-17 14:10:00,47.7,47.7,47.57,47.57,32500.0,30.3485,30.3485,30.2658,30.2658,32500.0
2007-01-17 14:15:00,47.57,47.6,47.52,47.56,15900.0,30.2658,30.2849,30.234,30.2595,15900.0
2007-01-17 14:20:00,47.56,47.56,47.47,47.49,16400.0,30.2595,30.2595,30.2022,30.2149,16400.0
2007-01-17 14:25:00,47.49,47.53,47.46,47.53,17100.0,30.2149,30.2404,30.1958,30.2404,17100.0
2007-01-17 14:30:00,47.51,47.54,47.48,47.51,24700.0,30.2276,30.2467,30.2086,30.2276,24700.0
2007-01-17 14:35:00,47.52,47.55,47.52,47.53,16300.0,30.234,30.2531,30.234,30.2404,16300.0
2007-01-17 14:40:00,47.52,47.54,47.5,47.51,14600.0,30.234,30.2467,30.2213,30.2276,14600.0
2007-01-17 14:45:00,47.51,47.51,47.42,47.44,27800.0,30.2276,30.2276,30.1704,30.1831,27800.0
2007-01-17 14:50:00,47.43,47.54,47.39,47.5,34100.0,30.1767,30.2467,30.1513,30.2213,34100.0
2007-01-17 14:55:00,47.5,47.56,47.5,47.55,20200.0,30.2213,30.2595,30.2213,30.2531,20200.0
2007-01-17 15:00:00,47.56,47.57,47.48,47.5,58800.0,30.2595,30.2658,30.2086,30.2213,58800.0
2007-01-17 15:05:00,47.5,47.53,47.45,47.45,36600.0,30.2213,30.2404,30.1895,30.1895,36600.0
2007-01-17 15:10:00,47.45,47.5,47.4,47.5,34600.0,30.1895,30.2213,30.1577,30.2213,34600.0
2007-01-17 15:15:00,47.48,47.54,47.48,47.52,25700.0,30.2086,30.2467,30.2086,30.234,25700.0
2007-01-17 15:20:00,47.53,47.56,47.51,47.52,33500.0,30.2404,30.2595,30.2276,30.234,33500.0
2007-01-17 15:25:00,47.53,47.54,47.51,47.52,10400.0,30.2404,30.2467,30.2276,30.234,10400.0
2007-01-17 15:30:00,47.52,47.65,47.51,47.61,52700.0,30.234,30.3167,30.2276,30.2913,52700.0
2007-01-17 15:35:00,47.61,47.67,47.6,47.65,30500.0,30.2913,30.3294,30.2849,30.3167,30500.0
2007-01-17 15:40:00,47.64,47.65,47.59,47.59,17000.0,30.3104,30.3167,30.2785,30.2785,17000.0
2007-01-17 15:45:00,47.59,47.59,47.54,47.55,25300.0,30.2785,30.2785,30.2467,30.2531,25300.0
2007-01-17 15:50:00,47.55,47.58,47.55,47.57,24200.0,30.2531,30.2722,30.2531,30.2658,24200.0
2007-01-17 15:55:00,47.57,47.62,47.56,47.62,63000.0,30.2658,30.2976,30.2595,30.2976,63000.0
2007-01-18 09:30:00,48.37,48.37,47.59,47.59,39900.0,30.7748,30.7748,30.2785,30.2785,39900.0
2007-01-18 09:35:00,47.65,47.71,47.53,47.61,18700.0,30.3167,30.3549,30.2404,30.2913,18700.0
2007-01-18 09:40:00,47.62,47.77,47.6,47.73,20000.0,30.2976,30.3931,30.2849,30.3676,20000.0
2007-01-18 09:45:00,47.72,47.76,47.67,47.67,21000.0,30.3613,30.3867,30.3294,30.3294,21000.0
2007-01-18 09:50:00,47.68,47.77,47.67,47.74,34100.0,30.3358,30.3931,30.3294,30.374,34100.0
2007-01-18 09:55:00,47.75,47.75,47.67,47.7,12700.0,30.3803,30.3803,30.3294,30.3485,12700.0
2007-01-18 10:00:00,47.7,47.7,47.6,47.67,26000.0,30.3485,30.3485,30.2849,30.3294,26000.0
2007-01-18 10:05:00,47.66,47.67,47.53,47.61,31200.0,30.3231,30.3294,30.2404,30.2913,31200.0
2007-01-18 10:10:00,47.59,47.62,47.52,47.54,29800.0,30.2785,30.2976,30.234,30.2467,29800.0
2007-01-18 10:15:00,47.52,47.59,47.51,47.54,19800.0,30.234,30.2785,30.2276,30.2467,19800.0
2007-01-18 10:20:00,47.54,47.6,47.48,47.48,15600.0,30.2467,30.2849,30.2086,30.2086,15600.0
2007-01-18 10:25:00,47.48,47.5,47.46,47.49,16800.0,30.2086,30.2213,30.1958,30.2149,16800.0
2007-01-18 10:30:00,47.48,47.55,47.46,47.47,17700.0,30.2086,30.2531,30.1958,30.2022,17700.0
2007-01-18 10:35:00,47.46,47.49,47.46,47.47,19000.0,30.1958,30.2149,30.1958,30.2022,19000.0
2007-01-18 10:40:00,47.47,47.49,47.45,47.46,25100.0,30.2022,30.2149,30.1895,30.1958,25100.0
2007-01-18 10:45:00,47.46,47.51,47.45,47.51,8900.0,30.1958,30.2276,30.1895,30.2276,8900.0
2007-01-18 10:50:00,47.51,47.53,47.42,47.52,14800.0,30.2276,30.2404,30.1704,30.234,14800.0
2007-01-18 10:55:00,47.51,47.53,47.44,47.45,4800.0,30.2276,30.2404,30.1831,30.1895,4800.0
2007-01-18 11:00:00,47.46,47.54,47.46,47.52,15400.0,30.1958,30.2467,30.1958,30.234,15400.0
2007-01-18 11:05:00,47.53,47.59,47.52,47.52,15200.0,30.2404,30.2785,30.234,30.234,15200.0
2007-01-18 11:10:00,47.53,47.57,47.52,47.52,9200.0,30.2404,30.2658,30.234,30.234,9200.0
2007-01-18 11:15:00,47.52,47.56,47.51,47.55,12700.0,30.234,30.2595,30.2276,30.2531,12700.0
2007-01-18 11:20:00,47.55,47.55,47.47,47.49,14200.0,30.2531,30.2531,30.2022,30.2149,14200.0
2007-01-18 11:25:00,47.49,47.51,47.43,47.44,43100.0,30.2149,30.2276,30.1767,30.1831,43100.0
2007-01-18 11:30:00,47.43,47.49,47.42,47.42,23200.0,30.1767,30.2149,30.1704,30.1704,23200.0
2007-01-18 11:35:00,47.43,47.48,47.43,47.48,10500.0,30.1767,30.2086,30.1767,30.2086,10500.0
2007-01-18 11:40:00,47.48,47.5,47.45,47.45,11500.0,30.2086,30.2213,30.1895,30.1895,11500.0
2007-01-18 11:45:00,47.45,47.47,47.41,47.45,18100.0,30.1895,30.2022,30.164,30.1895,18100.0
2007-01-18 11:50:00,47.44,47.47,47.42,47.43,11000.0,30.1831,30.2022,30.1704,30.1767,11000.0
2007-01-18 11:55:00,47.43,47.44,47.41,47.41,14900.0,30.1767,30.1831,30.164,30.164,14900.0
2007-01-18 12:00:00,47.42,47.5,47.42,47.47,17500.0,30.1704,30.2213,30.1704,30.2022,17500.0
2007-01-18 12:05:00,47.48,47.52,47.47,47.48,6800.0,30.2086,30.234,30.2022,30.2086,6800.0
2007-01-18 12:10:00,47.48,47.49,47.46,47.48,7000.0,30.2086,30.2149,30.1958,30.2086,7000.0
2007-01-18 12:15:00,47.49,47.49,47.4,47.44,6100.0,30.2149,30.2149,30.1577,30.1831,6100.0
2007-01-18 12:20:00,47.44,47.46,47.39,47.44,9200.0,30.1831,30.1958,30.1513,30.1831,9200.0
2007-01-18 12:25:00,47.46,47.48,47.39,47.42,10900.0,30.1958,30.2086,30.1513,30.1704,10900.0
2007-01-18 12:30:00,47.43,47.45,47.4,47.44,6400.0,30.1767,30.1895,30.1577,30.1831,6400.0
2007-01-18 12:35:00,47.43,47.46,47.4,47.46,33700.0,30.1767,30.1958,30.1577,30.1958,33700.0
2007-01-18 12:40:00,47.46,47.55,47.44,47.54,25400.0,30.1958,30.2531,30.1831,30.2467,25400.0
2007-01-18 12:45:00,47.52,47.61,47.49,47.6,24100.0,30.234,30.2913,30.2149,30.2849,24100.0
2007-01-18 12:50:00,47.61,47.61,47.55,47.55,9200.0,30.2913,30.2913,30.2531,30.2531,9200.0
2007-01-18 12:55:00,47.55,47.61,47.49,47.5,22000.0,30.2531,30.2913,30.2149,30.2213,22000.0
2007-01-18 13:00:00,47.49,47.51,47.47,47.49,14100.0,30.2149,30.2276,30.2022,30.2149,14100.0
2007-01-18 13:05:00,47.49,47.56,47.49,47.55,23700.0,30.2149,30.2595,30.2149,30.2531,23700.0
2007-01-18 13:10:00,47.55,47.59,47.51,47.53,13900.0,30.2531,30.2785,30.2276,30.2404,13900.0
2007-01-18 13:15:00,47.55,47.55,47.5,47.53,9000.0,30.2531,30.2531,30.2213,30.2404,9000.0
2007-01-18 13:20:00,47.53,47.53,47.5,47.52,4700.0,30.2404,30.2404,30.2213,30.234,4700.0
2007-01-18 13:25:00,47.52,47.56,47.52,47.54,10200.0,30.234,30.2595,30.234,30.2467,10200.0
2007-01-18 13:30:00,47.53,47.59,47.52,47.55,24800.0,30.2404,30.2785,30.234,30.2531,24800.0
2007-01-18 13:35:00,47.54,47.55,47.52,47.53,6000.0,30.2467,30.2531,30.234,30.2404,6000.0
2007-01-18 13:40:00,47.53,47.53,47.49,47.52,13100.0,30.2404,30.2404,30.2149,30.234,13100.0
2007-01-18 13:45:00,47.52,47.53,47.48,47.51,16100.0,30.234,30.2404,30.2086,30.2276,16100.0
2007-01-18 13:50:00,47.51,47.54,47.48,47.49,19600.0,30.2276,30.2467,30.2086,30.2149,19600.0
2007-01-18 13:55:00,47.51,47.55,47.45,47.54,30700.0,30.2276,30.2531,30.1895,30.2467,30700.0
2007-01-18 14:00:00,47.54,47.54,47.5,47.54,2800.0,30.2467,30.2467,30.2213,30.2467,2800.0
2007-01-18 14:05:00,47.53,47.53,47.47,47.52,11600.0,30.2404,30.2404,30.2022,30.234,11600.0
2007-01-18 14:10:00,47.51,47.52,47.47,47.49,6700.0,30.2276,30.234,30.2022,30.2149,6700.0
2007-01-18 14:15:00,47.49,47.56,47.49,47.52,18500.0,30.2149,30.2595,30.2149,30.234,18500.0
2007-01-18 14:20:00,47.51,47.54,47.5,47.51,8400.0,30.2276,30.2467,30.2213,30.2276,8400.0
2007-01-18 14:25:00,47.51,47.52,47.46,47.46,22200.0,30.2276,30.234,30.1958,30.1958,22200.0
2007-01-18 14:30:00,47.47,47.48,47.41,47.45,20100.0,30.2022,30.2086,30.164,30.1895,20100.0
2007-01-18 14:35:00,47.44,47.45,47.38,47.41,17700.0,30.1831,30.1895,30.1449,30.164,17700.0
2007-01-18 14:40:00,47.4,47.46,47.38,47.45,34400.0,30.1577,30.1958,30.1449,30.1895,34400.0
2007-01-18 14:45:00,47.46,47.47,47.43,47.44,16300.0,30.1958,30.2022,30.1767,30.1831,16300.0
2007-01-18 14:50:00,47.43,47.47,47.39,47.46,29500.0,30.1767,30.2022,30.1513,30.1958,29500.0
2007-01-18 14:55:00,47.45,47.46,47.41,47.43,36200.0,30.1895,30.1958,30.164,30.1767,36200.0
2007-01-18 15:00:00,47.44,47.45,47.4,47.42,18800.0,30.1831,30.1895,30.1577,30.1704,18800.0
2007-01-18 15:05:00,47.42,47.46,47.4,47.44,16900.0,30.1704,30.1958,30.1577,30.1831,16900.0
2007-01-18 15:10:00,47.43,47.45,47.36,47.43,47300.0,30.1767,30.1895,30.1322,30.1767,47300.0
2007-01-18 15:15:00,47.43,47.45,47.34,47.35,25200.0,30.1767,30.1895,30.1195,30.1258,25200.0
2007-01-18 15:20:00,47.35,47.46,47.35,47.45,37600.0,30.1258,30.1958,30.1258,30.1895,37600.0
2007-01-18 15:25:00,47.45,47.48,47.44,47.44,20600.0,30.1895,30.2086,30.1831,30.1831,20600.0
2007-01-18 15:30:00,47.45,47.46,47.42,47.46,16700.0,30.1895,30.1958,30.1704,30.1958,16700.0
2007-01-18 15:35:00,47.45,47.47,47.42,47.44,19700.0,30.1895,30.2022,30.1704,30.1831,19700.0
2007-01-18 15:40:00,47.45,47.46,47.4,47.43,30100.0,30.1895,30.1958,30.1577,30.1767,30100.0
2007-01-18 15:45:00,47.43,47.44,47.39,47.41,34800.0,30.1767,30.1831,30.1513,30.164,34800.0
2007-01-18 15:50:00,47.4,47.41,47.39,47.41,23800.0,30.1577,30.164,30.1513,30.164,23800.0
2007-01-18 15:55:00,47.42,47.42,47.36,47.41,52800.0,30.1704,30.1704,30.1322,30.164,52800.0
2007-01-19 09:30:00,47.45,47.55,47.35,47.47,169400.0,30.1895,30.2531,30.1258,30.2022,169400.0
2007-01-19 09:35:00,47.48,47.48,47.36,47.44,16800.0,30.2086,30.2086,30.1322,30.1831,16800.0
2007-01-19 09:40:00,47.41,47.45,47.37,47.45,23300.0,30.164,30.1895,30.1386,30.1895,23300.0
2007-01-19 09:45:00,47.44,47.55,47.4,47.54,16200.0,30.1831,30.2531,30.1577,30.2467,16200.0
2007-01-19 09:50:00,47.53,47.59,47.46,47.59,35200.0,30.2404,30.2785,30.1958,30.2785,35200.0
2007-01-19 09:55:00,47.58,47.62,47.52,47.57,19600.0,30.2722,30.2976,30.234,30.2658,19600.0
2007-01-19 10:00:00,47.57,47.67,47.51,47.53,29800.0,30.2658,30.3294,30.2276,30.2404,29800.0
2007-01-19 10:05:00,47.53,47.59,47.48,47.55,26300.0,30.2404,30.2785,30.2086,30.2531,26300.0
2007-01-19 10:10:00,47.55,47.6,47.54,47.59,9000.0,30.2531,30.2849,30.2467,30.2785,9000.0
2007-01-19 10:15:00,47.59,47.6,47.55,47.57,16600.0,30.2785,30.2849,30.2531,30.2658,16600.0
2007-01-19 10:20:00,47.55,47.6,47.48,47.53,22300.0,30.2531,30.2849,30.2086,30.2404,22300.0
2007-01-19 10:25:00,47.52,47.56,47.49,47.52,33600.0,30.234,30.2595,30.2149,30.234,33600.0
2007-01-19 10:30:00,47.52,47.56,47.48,47.49,20000.0,30.234,30.2595,30.2086,30.2149,20000.0
2007-01-19 10:35:00,47.5,47.54,47.46,47.52,39100.0,30.2213,30.2467,30.1958,30.234,39100.0
2007-01-19 10:40:00,47.52,47.6,47.51,47.6,42800.0,30.234,30.2849,30.2276,30.2849,42800.0
2007-01-19 10:45:00,47.6,47.62,47.58,47.62,28600.0,30.2849,30.2976,30.2722,30.2976,28600.0
2007-01-19 10:50:00,47.62,47.63,47.57,47.62,39500.0,30.2976,30.304,30.2658,30.2976,39500.0
2007-01-19 10:55:00,47.62,47.71,47.62,47.64,28200.0,30.2976,30.3549,30.2976,30.3104,28200.0
2007-01-19 11:00:00,47.64,47.66,47.64,47.65,18700.0,30.3104,30.3231,30.3104,30.3167,18700.0
2007-01-19 11:05:00,47.65,47.65,47.58,47.61,27500.0,30.3167,30.3167,30.2722,30.2913,27500.0
2007-01-19 11:10:00,47.62,47.66,47.61,47.64,34300.0,30.2976,30.3231,30.2913,30.3104,34300.0
2007-01-19 11:15:00,47.63,47.64,47.58,47.59,23800.0,30.304,30.3104,30.2722,30.2785,23800.0
2007-01-19 11:20:00,47.58,47.64,47.56,47.59,37700.0,30.2722,30.3104,30.2595,30.2785,37700.0
2007-01-19 11:25:00,47.61,47.62,47.55,47.58,32300.0,30.2913,30.2976,30.2531,30.2722,32300.0
2007-01-19 11:30:00,47.57,47.61,47.54,47.56,22600.0,30.2658,30.2913,30.2467,30.2595,22600.0
2007-01-19 11:35:00,47.56,47.61,47.56,47.57,14800.0,30.2595,30.2913,30.2595,30.2658,14800.0
2007-01-19 11:40:00,47.56,47.58,47.55,47.56,8400.0,30.2595,30.2722,30.2531,30.2595,8400.0
2007-01-19 11:45:00,47.56,47.58,47.5,47.55,28100.0,30.2595,30.2722,30.2213,30.2531,28100.0
2007-01-19 11:50:00,47.54,47.57,47.5,47.56,13200.0,30.2467,30.2658,30.2213,30.2595,13200.0
2007-01-19 11:55:00,47.56,47.61,47.56,47.58,10800.0,30.2595,30.2913,30.2595,30.2722,10800.0
2007-01-19 12:00:00,47.59,47.6,47.54,47.59,16200.0,30.2785,30.2849,30.2467,30.2785,16200.0
2007-01-19 12:05:00,47.59,47.6,47.51,47.51,15900.0,30.2785,30.2849,30.2276,30.2276,15900.0
2007-01-19 12:10:00,47.51,47.54,47.44,47.53,29500.0,30.2276,30.2467,30.1831,30.2404,29500.0
2007-01-19 12:15:00,47.54,47.54,47.47,47.49,8700.0,30.2467,30.2467,30.2022,30.2149,8700.0
2007-01-19 12:20:00,47.49,47.52,47.46,47.49,21300.0,30.2149,30.234,30.1958,30.2149,21300.0
2007-01-19 12:25:00,47.47,47.54,47.47,47.53,23400.0,30.2022,30.2467,30.2022,30.2404,23400.0
2007-01-19 12:30:00,47.53,47.53,47.48,47.51,14100.0,30.2404,30.2404,30.2086,30.2276,14100.0
2007-01-19 12:35:00,47.51,47.52,47.46,47.52,16300.0,30.2276,30.234,30.1958,30.234,16300.0
2007-01-19 12:40:00,47.52,47.54,47.51,47.51,7900.0,30.234,30.2467,30.2276,30.2276,7900.0
2007-01-19 12:45:00,47.51,47.57,47.51,47.52,5300.0,30.2276,30.2658,30.2276,30.234,5300.0
2007-01-19 12:50:00,47.54,47.55,47.5,47.51,12000.0,30.2467,30.2531,30.2213,30.2276,12000.0
2007-01-19 12:55:00,47.51,47.51,47.46,47.48,4900.0,30.2276,30.2276,30.1958,30.2086,4900.0
2007-01-19 13:00:00,47.49,47.56,47.48,47.52,21200.0,30.2149,30.2595,30.2086,30.234,21200.0
2007-01-19 13:05:00,47.52,47.54,47.5,47.52,8400.0,30.234,30.2467,30.2213,30.234,8400.0
2007-01-19 13:10:00,47.52,47.55,47.48,47.54,27300.0,30.234,30.2531,30.2086,30.2467,27300.0
2007-01-19 13:15:00,47.55,47.58,47.54,47.54,9100.0,30.2531,30.2722,30.2467,30.2467,9100.0
2007-01-19 13:20:00,47.55,47.56,47.51,47.53,22100.0,30.2531,30.2595,30.2276,30.2404,22100.0
2007-01-19 13:25:00,47.53,47.56,47.53,47.55,5700.0,30.2404,30.2595,30.2404,30.2531,5700.0
2007-01-19 13:30:00,47.55,47.56,47.5,47.5,10700.0,30.2531,30.2595,30.2213,30.2213,10700.0
2007-01-19 13:35:00,47.51,47.52,47.47,47.5,18500.0,30.2276,30.234,30.2022,30.2213,18500.0
2007-01-19 13:40:00,47.5,47.52,47.49,47.52,8800.0,30.2213,30.234,30.2149,30.234,8800.0
2007-01-19 13:45:00,47.51,47.55,47.51,47.52,10200.0,30.2276,30.2531,30.2276,30.234,10200.0
2007-01-19 13:50:00,47.53,47.55,47.51,47.53,5400.0,30.2404,30.2531,30.2276,30.2404,5400.0
2007-01-19 13:55:00,47.53,47.55,47.52,47.53,11900.0,30.2404,30.2531,30.234,30.2404,11900.0
2007-01-19 14:00:00,47.52,47.53,47.49,47.53,32500.0,30.234,30.2404,30.2149,30.2404,32500.0
2007-01-19 14:05:00,47.53,47.55,47.52,47.54,13100.0,30.2404,30.2531,30.234,30.2467,13100.0
2007-01-19 14:10:00,47.53,47.55,47.52,47.55,15900.0,30.2404,30.2531,30.234,30.2531,15900.0
2007-01-19 14:15:00,47.54,47.54,47.51,47.53,56300.0,30.2467,30.2467,30.2276,30.2404,56300.0
2007-01-19 14:20:00,47.52,47.58,47.51,47.58,19200.0,30.234,30.2722,30.2276,30.2722,19200.0
2007-01-19 14:25:00,47.56,47.58,47.54,47.55,16600.0,30.2595,30.2722,30.2467,30.2531,16600.0
2007-01-19 14:30:00,47.54,47.55,47.53,47.54,8900.0,30.2467,30.2531,30.2404,30.2467,8900.0
2007-01-19 14:35:00,47.54,47.55,47.51,47.51,16000.0,30.2467,30.2531,30.2276,30.2276,16000.0
2007-01-19 14:40:00,47.51,47.52,47.47,47.51,37400.0,30.2276,30.234,30.2022,30.2276,37400.0
2007-01-19 14:45:00,47.51,47.54,47.48,47.53,26700.0,30.2276,30.2467,30.2086,30.2404,26700.0
2007-01-19 14:50:00,47.53,47.55,47.49,47.49,24000.0,30.2404,30.2531,30.2149,30.2149,24000.0
2007-01-19 14:55:00,47.5,47.56,47.5,47.53,26200.0,30.2213,30.2595,30.2213,30.2404,26200.0
2007-01-19 15:00:00,47.53,47.58,47.52,47.55,19000.0,30.2404,30.2722,30.234,30.2531,19000.0
2007-01-19 15:05:00,47.55,47.57,47.51,47.52,24600.0,30.2531,30.2658,30.2276,30.234,24600.0
2007-01-19 15:10:00,47.53,47.54,47.48,47.53,33500.0,30.2404,30.2467,30.2086,30.2404,33500.0
2007-01-19 15:15:00,47.52,47.53,47.5,47.52,15300.0,30.234,30.2404,30.2213,30.234,15300.0
2007-01-19 15:20:00,47.53,47.53,47.47,47.47,34100.0,30.2404,30.2404,30.2022,30.2022,34100.0
2007-01-19 15:25:00,47.47,47.49,47.38,47.46,40600.0,30.2022,30.2149,30.1449,30.1958,40600.0
2007-01-19 15:30:00,47.46,47.51,47.42,47.51,37900.0,30.1958,30.2276,30.1704,30.2276,37900.0
2007-01-19 15:35:00,47.51,47.53,47.45,47.45,26800.0,30.2276,30.2404,30.1895,30.1895,26800.0
2007-01-19 15:40:00,47.46,47.53,47.46,47.51,53300.0,30.1958,30.2404,30.1958,30.2276,53300.0
2007-01-19 15:45:00,47.47,47.5,47.44,47.49,73800.0,30.2022,30.2213,30.1831,30.2149,73800.0
2007-01-19 15:50:00,47.49,47.52,47.46,47.48,31500.0,30.2149,30.234,30.1958,30.2086,31500.0
2007-01-19 15:55:00,47.48,47.51,47.46,47.47,51100.0,30.2086,30.2276,30.1958,30.2022,51100.0
2007-01-22 09:30:00,47.32,47.48,47.32,47.41,45900.0,30.1068,30.2086,30.1068,30.164,45900.0
2007-01-22 09:35:00,47.4,47.45,47.29,47.31,27000.0,30.1577,30.1895,30.0877,30.1004,27000.0
2007-01-22 09:40:00,47.3,47.55,47.3,47.53,36800.0,30.094,30.2531,30.094,30.2404,36800.0
2007-01-22 09:45:00,47.52,47.54,47.34,47.35,74400.0,30.234,30.2467,30.1195,30.1258,74400.0
2007-01-22 09:50:00,47.37,47.4,47.27,47.28,31000.0,30.1386,30.1577,30.0749,30.0813,31000.0
2007-01-22 09:55:00,47.28,47.32,47.19,47.25,66300.0,30.0813,30.1068,30.024,30.0622,66300.0
2007-01-22 10:00:00,47.24,47.3,47.13,47.14,48100.0,30.0559,30.094,29.9859,29.9922,48100.0
2007-01-22 10:05:00,47.15,47.18,46.87,46.88,131100.0,29.9986,30.0177,29.8204,29.8268,131100.0
2007-01-22 10:10:00,46.88,46.88,46.63,46.76,94700.0,29.8268,29.8268,29.6678,29.7505,94700.0
2007-01-22 10:15:00,46.76,46.8,46.69,46.72,48100.0,29.7505,29.7759,29.7059,29.725,48100.0
2007-01-22 10:20:00,46.73,46.76,46.54,46.58,80600.0,29.7314,29.7505,29.6105,29.6359,80600.0
2007-01-22 10:25:00,46.59,46.6,46.47,46.55,53800.0,29.6423,29.6487,29.566,29.6169,53800.0
2007-01-22 10:30:00,46.53,46.66,46.45,46.66,39900.0,29.6041,29.6868,29.5532,29.6868,39900.0
2007-01-22 10:35:00,46.67,46.69,46.59,46.65,55200.0,29.6932,29.7059,29.6423,29.6805,55200.0
2007-01-22 10:40:00,46.64,46.68,46.59,46.68,64400.0,29.6741,29.6996,29.6423,29.6996,64400.0
2007-01-22 10:45:00,46.67,46.72,46.61,46.67,57400.0,29.6932,29.725,29.655,29.6932,57400.0
2007-01-22 10:50:00,46.68,46.8,46.67,46.77,28500.0,29.6996,29.7759,29.6932,29.7568,28500.0
2007-01-22 10:55:00,46.76,46.78,46.7,46.74,34100.0,29.7505,29.7632,29.7123,29.7377,34100.0
2007-01-22 11:00:00,46.75,46.8,46.7,46.78,50100.0,29.7441,29.7759,29.7123,29.7632,50100.0
2007-01-22 11:05:00,46.79,46.85,46.72,46.85,70100.0,29.7695,29.8077,29.725,29.8077,70100.0
2007-01-22 11:10:00,46.84,46.89,46.83,46.87,40900.0,29.8014,29.8332,29.795,29.8204,40900.0
2007-01-22 11:15:00,46.88,46.96,46.84,46.9,62100.0,29.8268,29.8777,29.8014,29.8395,62100.0
2007-01-22 11:20:00,46.89,46.94,46.83,46.93,48700.0,29.8332,29.865,29.795,29.8586,48700.0
2007-01-22 11:25:00,46.92,46.93,46.89,46.89,32900.0,29.8523,29.8586,29.8332,29.8332,32900.0
2007-01-22 11:30:00,46.9,46.9,46.82,46.83,24100.0,29.8395,29.8395,29.7886,29.795,24100.0
2007-01-22 11:35:00,46.83,46.92,46.83,46.92,21700.0,29.795,29.8523,29.795,29.8523,21700.0
2007-01-22 11:40:00,46.92,46.98,46.88,46.93,75000.0,29.8523,29.8904,29.8268,29.8586,75000.0
2007-01-22 11:45:00,46.94,46.96,46.91,46.93,41000.0,29.865,29.8777,29.8459,29.8586,41000.0
2007-01-22 11:50:00,46.93,46.97,46.91,46.95,40200.0,29.8586,29.8841,29.8459,29.8713,40200.0
2007-01-22 11:55:00,46.95,46.95,46.9,46.94,45900.0,29.8713,29.8713,29.8395,29.865,45900.0
2007-01-22 12:00:00,46.93,47.0,46.92,46.99,61900.0,29.8586,29.9032,29.8523,29.8968,61900.0
2007-01-22 12:05:00,46.99,47.02,46.98,47.0,49000.0,29.8968,29.9159,29.8904,29.9032,49000.0
2007-01-22 12:10:00,47.01,47.03,46.96,47.01,38900.0,29.9095,29.9222,29.8777,29.9095,38900.0
2007-01-22 12:15:00,47.0,47.0,46.91,46.94,31300.0,29.9032,29.9032,29.8459,29.865,31300.0
2007-01-22 12:20:00,46.94,46.94,46.85,46.85,26500.0,29.865,29.865,29.8077,29.8077,26500.0
2007-01-22 12:25:00,46.84,46.85,46.83,46.83,6800.0,29.8014,29.8077,29.795,29.795,6800.0
2007-01-22 12:30:00,46.84,46.87,46.8,46.81,14800.0,29.8014,29.8204,29.7759,29.7823,14800.0
2007-01-22 12:35:00,46.8,46.81,46.75,46.75,16400.0,29.7759,29.7823,29.7441,29.7441,16400.0
2007-01-22 12:40:00,46.75,46.83,46.75,46.77,39700.0,29.7441,29.795,29.7441,29.7568,39700.0
2007-01-22 12:45:00,46.78,46.82,46.75,46.81,40100.0,29.7632,29.7886,29.7441,29.7823,40100.0
2007-01-22 12:50:00,46.8,46.81,46.75,46.8,38300.0,29.7759,29.7823,29.7441,29.7759,38300.0
2007-01-22 12:55:00,46.81,46.82,46.8,46.81,29500.0,29.7823,29.7886,29.7759,29.7823,29500.0
2007-01-22 13:00:00,46.81,46.82,46.8,46.81,26000.0,29.7823,29.7886,29.7759,29.7823,26000.0
2007-01-22 13:05:00,46.81,46.82,46.76,46.82,31700.0,29.7823,29.7886,29.7505,29.7886,31700.0
2007-01-22 13:10:00,46.82,46.87,46.8,46.81,40000.0,29.7886,29.8204,29.7759,29.7823,40000.0
2007-01-22 13:15:00,46.81,46.85,46.8,46.85,24200.0,29.7823,29.8077,29.7759,29.8077,24200.0
2007-01-22 13:20:00,46.85,46.91,46.83,46.91,19200.0,29.8077,29.8459,29.795,29.8459,19200.0
2007-01-22 13:25:00,46.91,46.93,46.9,46.93,19500.0,29.8459,29.8586,29.8395,29.8586,19500.0
2007-01-22 13:30:00,46.92,46.93,46.87,46.89,15600.0,29.8523,29.8586,29.8204,29.8332,15600.0
2007-01-22 13:35:00,46.88,46.91,46.87,46.91,17800.0,29.8268,29.8459,29.8204,29.8459,17800.0
2007-01-22 13:40:00,46.91,46.91,46.85,46.9,32900.0,29.8459,29.8459,29.8077,29.8395,32900.0
2007-01-22 13:45:00,46.89,46.92,46.89,46.91,50400.0,29.8332,29.8523,29.8332,29.8459,50400.0
2007-01-22 13:50:00,46.91,46.95,46.91,46.95,27300.0,29.8459,29.8713,29.8459,29.8713,27300.0
2007-01-22 13:55:00,46.95,47.03,46.95,47.01,19700.0,29.8713,29.9222,29.8713,29.9095,19700.0
2007-01-22 14:00:00,47.01,47.07,47.0,47.07,18200.0,29.9095,29.9477,29.9032,29.9477,18200.0
2007-01-22 14:05:00,47.07,47.09,47.04,47.06,18000.0,29.9477,29.9604,29.9286,29.9413,18000.0
2007-01-22 14:10:00,47.07,47.09,47.02,47.04,29800.0,29.9477,29.9604,29.9159,29.9286,29800.0
2007-01-22 14:15:00,47.04,47.05,47.04,47.04,11900.0,29.9286,29.935,29.9286,29.9286,11900.0
2007-01-22 14:20:00,47.04,47.05,46.98,47.0,14800.0,29.9286,29.935,29.8904,29.9032,14800.0
2007-01-22 14:25:00,47.0,47.02,46.99,46.99,19900.0,29.9032,29.9159,29.8968,29.8968,19900.0
2007-01-22 14:30:00,46.98,47.01,46.98,47.01,17200.0,29.8904,29.9095,29.8904,29.9095,17200.0
2007-01-22 14:35:00,47.01,47.01,46.98,46.98,15500.0,29.9095,29.9095,29.8904,29.8904,15500.0
2007-01-22 14:40:00,46.98,47.05,46.97,47.05,26600.0,29.8904,29.935,29.8841,29.935,26600.0
2007-01-22 14:45:00,47.05,47.07,47.01,47.03,11100.0,29.935,29.9477,29.9095,29.9222,11100.0
2007-01-22 14:50:00,47.03,47.03,46.99,47.0,21000.0,29.9222,29.9222,29.8968,29.9032,21000.0
2007-01-22 14:55:00,47.01,47.04,47.0,47.02,25400.0,29.9095,29.9286,29.9032,29.9159,25400.0
2007-01-22 15:00:00,47.02,47.02,46.97,46.98,63600.0,29.9159,29.9159,29.8841,29.8904,63600.0
2007-01-22 15:05:00,46.99,47.02,46.98,47.02,30800.0,29.8968,29.9159,29.8904,29.9159,30800.0
2007-01-22 15:10:00,47.02,47.06,47.02,47.04,31100.0,29.9159,29.9413,29.9159,29.9286,31100.0
2007-01-22 15:15:00,47.03,47.06,47.0,47.01,44300.0,29.9222,29.9413,29.9032,29.9095,44300.0
2007-01-22 15:20:00,47.01,47.04,46.98,47.02,42300.0,29.9095,29.9286,29.8904,29.9159,42300.0
2007-01-22 15:25:00,47.02,47.02,46.93,46.98,51800.0,29.9159,29.9159,29.8586,29.8904,51800.0
2007-01-22 15:30:00,46.98,47.0,46.93,46.99,62200.0,29.8904,29.9032,29.8586,29.8968,62200.0
2007-01-22 15:35:00,46.99,47.01,46.99,47.01,36300.0,29.8968,29.9095,29.8968,29.9095,36300.0
2007-01-22 15:40:00,47.01,47.02,46.97,47.0,143200.0,29.9095,29.9159,29.8841,29.9032,143200.0
2007-01-22 15:45:00,47.0,47.05,46.99,47.04,24200.0,29.9032,29.935,29.8968,29.9286,24200.0
2007-01-22 15:50:00,47.05,47.09,47.04,47.04,49000.0,29.935,29.9604,29.9286,29.9286,49000.0
2007-01-22 15:55:00,47.05,47.07,47.02,47.06,61000.0,29.935,29.9477,29.9159,29.9413,61000.0
2007-01-23 09:30:00,47.0,47.25,47.0,47.2,24800.0,29.9032,30.0622,29.9032,30.0304,24800.0
2007-01-23 09:35:00,47.2,47.3,47.16,47.24,37000.0,30.0304,30.094,30.005,30.0559,37000.0
2007-01-23 09:40:00,47.26,47.27,47.16,47.22,31300.0,30.0686,30.0749,30.005,30.0431,31300.0
2007-01-23 09:45:00,47.21,47.27,47.18,47.2,23100.0,30.0368,30.0749,30.0177,30.0304,23100.0
2007-01-23 09:50:00,47.2,47.23,47.18,47.19,21500.0,30.0304,30.0495,30.0177,30.024,21500.0
2007-01-23 09:55:00,47.18,47.22,47.13,47.19,43500.0,30.0177,30.0431,29.9859,30.024,43500.0
2007-01-23 10:00:00,47.17,47.2,47.13,47.13,57900.0,30.0113,30.0304,29.9859,29.9859,57900.0
2007-01-23 10:05:00,47.15,47.23,47.12,47.22,36200.0,29.9986,30.0495,29.9795,30.0431,36200.0
2007-01-23 10:10:00,47.21,47.25,47.13,47.17,34300.0,30.0368,30.0622,29.9859,30.0113,34300.0
2007-01-23 10:15:00,47.16,47.23,47.16,47.21,18600.0,30.005,30.0495,30.005,30.0368,18600.0
2007-01-23 10:20:00,47.21,47.22,47.09,47.1,25400.0,30.0368,30.0431,29.9604,29.9668,25400.0
2007-01-23 10:25:00,47.1,47.16,47.1,47.15,73500.0,29.9668,30.005,29.9668,29.9986,73500.0
2007-01-23 10:30:00,47.15,47.16,47.12,47.13,22100.0,29.9986,30.005,29.9795,29.9859,22100.0
2007-01-23 10:35:00,47.14,47.16,47.12,47.14,15400.0,29.9922,30.005,29.9795,29.9922,15400.0
2007-01-23 10:40:00,47.15,47.16,47.12,47.14,14700.0,29.9986,30.005,29.9795,29.9922,14700.0
2007-01-23 10:45:00,47.13,47.18,47.13,47.15,11000.0,29.9859,30.0177,29.9859,29.9986,11000.0
2007-01-23 10:50:00,47.15,47.24,47.14,47.21,88900.0,29.9986,30.0559,29.9922,30.0368,88900.0
2007-01-23 10:55:00,47.2,47.24,47.19,47.21,22900.0,30.0304,30.0559,30.024,30.0368,22900.0
2007-01-23 11:00:00,47.21,47.26,47.21,47.24,18700.0,30.0368,30.0686,30.0368,30.0559,18700.0
2007-01-23 11:05:00,47.23,47.23,47.19,47.2,41900.0,30.0495,30.0495,30.024,30.0304,41900.0
2007-01-23 11:10:00,47.2,47.21,47.16,47.2,20400.0,30.0304,30.0368,30.005,30.0304,20400.0
2007-01-23 11:15:00,47.2,47.27,47.2,47.2,62100.0,30.0304,30.0749,30.0304,30.0304,62100.0
2007-01-23 11:20:00,47.21,47.3,47.21,47.28,29000.0,30.0368,30.094,30.0368,30.0813,29000.0
2007-01-23 11:25:00,47.27,47.31,47.26,47.3,27100.0,30.0749,30.1004,30.0686,30.094,27100.0
2007-01-23 11:30:00,47.31,47.31,47.26,47.28,29000.0,30.1004,30.1004,30.0686,30.0813,29000.0
2007-01-23 11:35:00,47.28,47.29,47.27,47.28,11800.0,30.0813,30.0877,30.0749,30.0813,11800.0
2007-01-23 11:40:00,47.28,47.28,47.26,47.27,8200.0,30.0813,30.0813,30.0686,30.0749,8200.0
2007-01-23 11:45:00,47.27,47.27,47.21,47.21,10600.0,30.0749,30.0749,30.0368,30.0368,10600.0
2007-01-23 11:50:00,47.22,47.26,47.21,47.26,20100.0,30.0431,30.0686,30.0368,30.0686,20100.0
2007-01-23 11:55:00,47.26,47.27,47.24,47.26,55100.0,30.0686,30.0749,30.0559,30.0686,55100.0
2007-01-23 12:00:00,47.27,47.29,47.23,47.29,14400.0,30.0749,30.0877,30.0495,30.0877,14400.0
2007-01-23 12:05:00,47.3,47.3,47.28,47.29,13000.0,30.094,30.094,30.0813,30.0877,13000.0
2007-01-23 12:10:00,47.29,47.29,47.28,47.29,8900.0,30.0877,30.0877,30.0813,30.0877,8900.0
2007-01-23 12:15:00,47.29,47.3,47.28,47.29,12100.0,30.0877,30.094,30.0813,30.0877,12100.0
2007-01-23 12:20:00,47.29,47.29,47.26,47.26,16600.0,30.0877,30.0877,30.0686,30.0686,16600.0
2007-01-23 12:25:00,47.25,47.27,47.24,47.27,26200.0,30.0622,30.0749,30.0559,30.0749,26200.0
2007-01-23 12:30:00,47.27,47.3,47.25,47.27,19200.0,30.0749,30.094,30.0622,30.0749,19200.0
2007-01-23 12:35:00,47.26,47.27,47.25,47.27,12300.0,30.0686,30.0749,30.0622,30.0749,12300.0
2007-01-23 12:40:00,47.27,47.28,47.26,47.27,14200.0,30.0749,30.0813,30.0686,30.0749,14200.0
2007-01-23 12:45:00,47.27,47.34,47.25,47.33,27500.0,30.0749,30.1195,30.0622,30.1131,27500.0
2007-01-23 12:50:00,47.33,47.39,47.31,47.34,22200.0,30.1131,30.1513,30.1004,30.1195,22200.0
2007-01-23 12:55:00,47.34,47.36,47.33,47.35,12400.0,30.1195,30.1322,30.1131,30.1258,12400.0
2007-01-23 13:00:00,47.36,47.39,47.35,47.37,15900.0,30.1322,30.1513,30.1258,30.1386,15900.0
2007-01-23 13:05:00,47.37,47.37,47.34,47.37,45600.0,30.1386,30.1386,30.1195,30.1386,45600.0
2007-01-23 13:10:00,47.37,47.4,47.35,47.38,38900.0,30.1386,30.1577,30.1258,30.1449,38900.0
2007-01-23 13:15:00,47.38,47.41,47.35,47.4,109100.0,30.1449,30.164,30.1258,30.1577,109100.0
2007-01-23 13:20:00,47.4,47.41,47.36,47.4,23200.0,30.1577,30.164,30.1322,30.1577,23200.0
2007-01-23 13:25:00,47.4,47.42,47.4,47.41,39600.0,30.1577,30.1704,30.1577,30.164,39600.0
2007-01-23 13:30:00,47.4,47.44,47.4,47.44,16200.0,30.1577,30.1831,30.1577,30.1831,16200.0
2007-01-23 13:35:00,47.44,47.5,47.44,47.5,45200.0,30.1831,30.2213,30.1831,30.2213,45200.0
2007-01-23 13:40:00,47.5,47.52,47.49,47.51,21500.0,30.2213,30.234,30.2149,30.2276,21500.0
2007-01-23 13:45:00,47.52,47.56,47.52,47.53,22800.0,30.234,30.2595,30.234,30.2404,22800.0
2007-01-23 13:50:00,47.53,47.53,47.49,47.49,20400.0,30.2404,30.2404,30.2149,30.2149,20400.0
2007-01-23 13:55:00,47.5,47.5,47.48,47.49,9100.0,30.2213,30.2213,30.2086,30.2149,9100.0
2007-01-23 14:00:00,47.49,47.54,47.47,47.54,98000.0,30.2149,30.2467,30.2022,30.2467,98000.0
2007-01-23 14:05:00,47.54,47.55,47.5,47.55,35200.0,30.2467,30.2531,30.2213,30.2531,35200.0
2007-01-23 14:10:00,47.54,47.55,47.5,47.5,25800.0,30.2467,30.2531,30.2213,30.2213,25800.0
2007-01-23 14:15:00,47.51,47.55,47.49,47.55,74100.0,30.2276,30.2531,30.2149,30.2531,74100.0
2007-01-23 14:20:00,47.55,47.55,47.51,47.52,23700.0,30.2531,30.2531,30.2276,30.234,23700.0
2007-01-23 14:25:00,47.52,47.52,47.5,47.51,11500.0,30.234,30.234,30.2213,30.2276,11500.0
2007-01-23 14:30:00,47.5,47.51,47.45,47.47,30800.0,30.2213,30.2276,30.1895,30.2022,30800.0
2007-01-23 14:35:00,47.48,47.51,47.47,47.51,17200.0,30.2086,30.2276,30.2022,30.2276,17200.0
2007-01-23 14:40:00,47.5,47.51,47.44,47.49,34100.0,30.2213,30.2276,30.1831,30.2149,34100.0
2007-01-23 14:45:00,47.5,47.51,47.48,47.51,25300.0,30.2213,30.2276,30.2086,30.2276,25300.0
2007-01-23 14:50:00,47.5,47.51,47.48,47.5,17800.0,30.2213,30.2276,30.2086,30.2213,17800.0
2007-01-23 14:55:00,47.49,47.51,47.48,47.48,57400.0,30.2149,30.2276,30.2086,30.2086,57400.0
2007-01-23 15:00:00,47.49,47.5,47.48,47.48,20200.0,30.2149,30.2213,30.2086,30.2086,20200.0
2007-01-23 15:05:00,47.49,47.49,47.45,47.46,16700.0,30.2149,30.2149,30.1895,30.1958,16700.0
2007-01-23 15:10:00,47.46,47.51,47.46,47.5,12500.0,30.1958,30.2276,30.1958,30.2213,12500.0
2007-01-23 15:15:00,47.5,47.54,47.48,47.52,19900.0,30.2213,30.2467,30.2086,30.234,19900.0
2007-01-23 15:20:00,47.52,47.52,47.48,47.5,20000.0,30.234,30.234,30.2086,30.2213,20000.0
2007-01-23 15:25:00,47.5,47.5,47.44,47.47,23100.0,30.2213,30.2213,30.1831,30.2022,23100.0
2007-01-23 15:30:00,47.47,47.49,47.44,47.49,19800.0,30.2022,30.2149,30.1831,30.2149,19800.0
2007-01-23 15:35:00,47.49,47.5,47.46,47.49,12100.0,30.2149,30.2213,30.1958,30.2149,12100.0
2007-01-23 15:40:00,47.49,47.49,47.39,47.43,23400.0,30.2149,30.2149,30.1513,30.1767,23400.0
2007-01-23 15:45:00,47.42,47.49,47.42,47.48,23200.0,30.1704,30.2149,30.1704,30.2086,23200.0
2007-01-23 15:50:00,47.48,47.51,47.46,47.5,57700.0,30.2086,30.2276,30.1958,30.2213,57700.0
2007-01-23 15:55:00,47.5,47.51,47.47,47.5,85600.0,30.2213,30.2276,30.2022,30.2213,85600.0
2007-01-24 09:30:00,47.43,47.64,47.39,47.63,36600.0,30.1767,30.3104,30.1513,30.304,36600.0
2007-01-24 09:35:00,47.6,47.63,47.43,47.5,23300.0,30.2849,30.304,30.1767,30.2213,23300.0
2007-01-24 09:40:00,47.49,47.58,47.45,47.58,24900.0,30.2149,30.2722,30.1895,30.2722,24900.0
2007-01-24 09:45:00,47.59,47.66,47.5,47.66,17300.0,30.2785,30.3231,30.2213,30.3231,17300.0
2007-01-24 09:50:00,47.65,47.65,47.5,47.55,11000.0,30.3167,30.3167,30.2213,30.2531,11000.0
2007-01-24 09:55:00,47.55,47.55,47.48,47.54,13500.0,30.2531,30.2531,30.2086,30.2467,13500.0
2007-01-24 10:00:00,47.54,47.57,47.46,47.51,20600.0,30.2467,30.2658,30.1958,30.2276,20600.0
2007-01-24 10:05:00,47.51,47.52,47.47,47.51,22300.0,30.2276,30.234,30.2022,30.2276,22300.0
2007-01-24 10:10:00,47.52,47.54,47.48,47.53,19900.0,30.234,30.2467,30.2086,30.2404,19900.0
2007-01-24 10:15:00,47.54,47.61,47.53,47.57,9800.0,30.2467,30.2913,30.2404,30.2658,9800.0
2007-01-24 10:20:00,47.58,47.58,47.46,47.53,21200.0,30.2722,30.2722,30.1958,30.2404,21200.0
2007-01-24 10:25:00,47.54,47.54,47.48,47.5,13800.0,30.2467,30.2467,30.2086,30.2213,13800.0
2007-01-24 10:30:00,47.5,47.53,47.49,47.5,30800.0,30.2213,30.2404,30.2149,30.2213,30800.0
2007-01-24 10:35:00,47.5,47.51,47.46,47.48,17000.0,30.2213,30.2276,30.1958,30.2086,17000.0
2007-01-24 10:40:00,47.47,47.51,47.47,47.48,14900.0,30.2022,30.2276,30.2022,30.2086,14900.0
2007-01-24 10:45:00,47.49,47.51,47.47,47.48,11200.0,30.2149,30.2276,30.2022,30.2086,11200.0
2007-01-24 10:50:00,47.49,47.54,47.46,47.5,21800.0,30.2149,30.2467,30.1958,30.2213,21800.0
2007-01-24 10:55:00,47.5,47.51,47.47,47.49,8200.0,30.2213,30.2276,30.2022,30.2149,8200.0
2007-01-24 11:00:00,47.49,47.5,47.42,47.43,22100.0,30.2149,30.2213,30.1704,30.1767,22100.0
2007-01-24 11:05:00,47.43,47.49,47.43,47.48,16200.0,30.1767,30.2149,30.1767,30.2086,16200.0
2007-01-24 11:10:00,47.48,47.49,47.47,47.48,10300.0,30.2086,30.2149,30.2022,30.2086,10300.0
2007-01-24 11:15:00,47.48,47.49,47.45,47.45,8800.0,30.2086,30.2149,30.1895,30.1895,8800.0
2007-01-24 11:20:00,47.45,47.45,47.43,47.45,29000.0,30.1895,30.1895,30.1767,30.1895,29000.0
2007-01-24 11:25:00,47.43,47.45,47.43,47.45,53000.0,30.1767,30.1895,30.1767,30.1895,53000.0
2007-01-24 11:30:00,47.46,47.46,47.43,47.43,21600.0,30.1958,30.1958,30.1767,30.1767,21600.0
2007-01-24 11:35:00,47.43,47.46,47.43,47.46,36900.0,30.1767,30.1958,30.1767,30.1958,36900.0
2007-01-24 11:40:00,47.46,47.48,47.44,47.45,8600.0,30.1958,30.2086,30.1831,30.1895,8600.0
2007-01-24 11:45:00,47.47,47.47,47.44,47.45,12700.0,30.2022,30.2022,30.1831,30.1895,12700.0
2007-01-24 11:50:00,47.46,47.46,47.42,47.43,18100.0,30.1958,30.1958,30.1704,30.1767,18100.0
2007-01-24 11:55:00,47.43,47.44,47.38,47.39,17800.0,30.1767,30.1831,30.1449,30.1513,17800.0
2007-01-24 12:00:00,47.39,47.39,47.35,47.36,10800.0,30.1513,30.1513,30.1258,30.1322,10800.0
2007-01-24 12:05:00,47.35,47.35,47.34,47.34,7400.0,30.1258,30.1258,30.1195,30.1195,7400.0
2007-01-24 12:10:00,47.34,47.36,47.33,47.35,9500.0,30.1195,30.1322,30.1131,30.1258,9500.0
2007-01-24 12:15:00,47.35,47.35,47.32,47.33,3000.0,30.1258,30.1258,30.1068,30.1131,3000.0
2007-01-24 12:20:00,47.33,47.33,47.29,47.3,22400.0,30.1131,30.1131,30.0877,30.094,22400.0
2007-01-24 12:25:00,47.3,47.32,47.29,47.3,17100.0,30.094,30.1068,30.0877,30.094,17100.0
2007-01-24 12:30:00,47.3,47.34,47.3,47.32,23000.0,30.094,30.1195,30.094,30.1068,23000.0
2007-01-24 12:35:00,47.31,47.32,47.29,47.3,15400.0,30.1004,30.1068,30.0877,30.094,15400.0
2007-01-24 12:40:00,47.31,47.31,47.23,47.23,62600.0,30.1004,30.1004,30.0495,30.0495,62600.0
2007-01-24 12:45:00,47.23,47.27,47.23,47.26,39600.0,30.0495,30.0749,30.0495,30.0686,39600.0
2007-01-24 12:50:00,47.26,47.28,47.25,47.28,10600.0,30.0686,30.0813,30.0622,30.0813,10600.0
2007-01-24 12:55:00,47.28,47.28,47.26,47.27,7600.0,30.0813,30.0813,30.0686,30.0749,7600.0
2007-01-24 13:00:00,47.26,47.27,47.2,47.2,39200.0,30.0686,30.0749,30.0304,30.0304,39200.0
2007-01-24 13:05:00,47.19,47.26,47.19,47.26,68000.0,30.024,30.0686,30.024,30.0686,68000.0
2007-01-24 13:10:00,47.26,47.27,47.25,47.27,8300.0,30.0686,30.0749,30.0622,30.0749,8300.0
2007-01-24 13:15:00,47.27,47.28,47.24,47.27,13400.0,30.0749,30.0813,30.0559,30.0749,13400.0
2007-01-24 13:20:00,47.27,47.28,47.25,47.26,7400.0,30.0749,30.0813,30.0622,30.0686,7400.0
2007-01-24 13:25:00,47.26,47.26,47.22,47.26,11600.0,30.0686,30.0686,30.0431,30.0686,11600.0
2007-01-24 13:30:00,47.25,47.26,47.23,47.26,6300.0,30.0622,30.0686,30.0495,30.0686,6300.0
2007-01-24 13:35:00,47.26,47.36,47.26,47.35,17600.0,30.0686,30.1322,30.0686,30.1258,17600.0
2007-01-24 13:40:00,47.36,47.38,47.34,47.38,23600.0,30.1322,30.1449,30.1195,30.1449,23600.0
2007-01-24 13:45:00,47.38,47.42,47.37,47.4,22100.0,30.1449,30.1704,30.1386,30.1577,22100.0
2007-01-24 13:50:00,47.41,47.43,47.4,47.42,15200.0,30.164,30.1767,30.1577,30.1704,15200.0
2007-01-24 13:55:00,47.43,47.51,47.42,47.49,30500.0,30.1767,30.2276,30.1704,30.2149,30500.0
2007-01-24 14:00:00,47.5,47.52,47.48,47.5,11400.0,30.2213,30.234,30.2086,30.2213,11400.0
2007-01-24 14:05:00,47.5,47.54,47.5,47.54,27000.0,30.2213,30.2467,30.2213,30.2467,27000.0
2007-01-24 14:10:00,47.54,47.54,47.47,47.47,19600.0,30.2467,30.2467,30.2022,30.2022,19600.0
2007-01-24 14:15:00,47.48,47.49,47.44,47.45,13200.0,30.2086,30.2149,30.1831,30.1895,13200.0
2007-01-24 14:20:00,47.45,47.5,47.44,47.49,16900.0,30.1895,30.2213,30.1831,30.2149,16900.0
2007-01-24 14:25:00,47.49,47.5,47.46,47.5,29200.0,30.2149,30.2213,30.1958,30.2213,29200.0
2007-01-24 14:30:00,47.5,47.5,47.46,47.48,23600.0,30.2213,30.2213,30.1958,30.2086,23600.0
2007-01-24 14:35:00,47.48,47.5,47.47,47.5,38900.0,30.2086,30.2213,30.2022,30.2213,38900.0
2007-01-24 14:40:00,47.5,47.5,47.46,47.48,24500.0,30.2213,30.2213,30.1958,30.2086,24500.0
2007-01-24 14:45:00,47.48,47.49,47.44,47.46,21800.0,30.2086,30.2149,30.1831,30.1958,21800.0
2007-01-24 14:50:00,47.45,47.49,47.44,47.48,17600.0,30.1895,30.2149,30.1831,30.2086,17600.0
2007-01-24 14:55:00,47.47,47.48,47.44,47.45,19600.0,30.2022,30.2086,30.1831,30.1895,19600.0
2007-01-24 15:00:00,47.45,47.48,47.44,47.46,17300.0,30.1895,30.2086,30.1831,30.1958,17300.0
2007-01-24 15:05:00,47.46,47.46,47.44,47.46,16000.0,30.1958,30.1958,30.1831,30.1958,16000.0
2007-01-24 15:10:00,47.46,47.47,47.44,47.44,15600.0,30.1958,30.2022,30.1831,30.1831,15600.0
2007-01-24 15:15:00,47.45,47.46,47.41,47.42,23500.0,30.1895,30.1958,30.164,30.1704,23500.0
2007-01-24 15:20:00,47.41,47.42,47.39,47.39,26800.0,30.164,30.1704,30.1513,30.1513,26800.0
2007-01-24 15:25:00,47.39,47.4,47.37,47.39,26500.0,30.1513,30.1577,30.1386,30.1513,26500.0
2007-01-24 15:30:00,47.39,47.42,47.38,47.4,31500.0,30.1513,30.1704,30.1449,30.1577,31500.0
2007-01-24 15:35:00,47.4,47.44,47.39,47.43,47700.0,30.1577,30.1831,30.1513,30.1767,47700.0
2007-01-24 15:40:00,47.43,47.45,47.42,47.45,41000.0,30.1767,30.1895,30.1704,30.1895,41000.0
2007-01-24 15:45:00,47.45,47.45,47.43,47.44,35500.0,30.1895,30.1895,30.1767,30.1831,35500.0
2007-01-24 15:50:00,47.44,47.45,47.38,47.39,48800.0,30.1831,30.1895,30.1449,30.1513,48800.0
2007-01-24 15:55:00,47.39,47.42,47.36,47.42,83200.0,30.1513,30.1704,30.1322,30.1704,83200.0
2007-01-25 09:30:00,47.51,47.54,47.44,47.54,14400.0,30.2276,30.2467,30.1831,30.2467,14400.0
2007-01-25 09:35:00,47.49,47.54,47.44,47.47,5200.0,30.2149,30.2467,30.1831,30.2022,5200.0
2007-01-25 09:40:00,47.5,47.5,47.38,47.42,30700.0,30.2213,30.2213,30.1449,30.1704,30700.0
2007-01-25 09:45:00,47.41,47.51,47.39,47.5,71000.0,30.164,30.2276,30.1513,30.2213,71000.0
2007-01-25 09:50:00,47.49,47.54,47.47,47.54,24500.0,30.2149,30.2467,30.2022,30.2467,24500.0
2007-01-25 09:55:00,47.56,47.68,47.55,47.68,30600.0,30.2595,30.3358,30.2531,30.3358,30600.0
2007-01-25 10:00:00,47.67,47.8,47.64,47.7,80600.0,30.3294,30.4121,30.3104,30.3485,80600.0
2007-01-25 10:05:00,47.7,47.87,47.69,47.85,38400.0,30.3485,30.4567,30.3422,30.444,38400.0
2007-01-25 10:10:00,47.85,47.87,47.83,47.85,42400.0,30.444,30.4567,30.4312,30.444,42400.0
2007-01-25 10:15:00,47.85,47.85,47.7,47.73,30200.0,30.444,30.444,30.3485,30.3676,30200.0
2007-01-25 10:20:00,47.73,47.77,47.7,47.71,23900.0,30.3676,30.3931,30.3485,30.3549,23900.0
2007-01-25 10:25:00,47.71,47.71,47.67,47.69,32200.0,30.3549,30.3549,30.3294,30.3422,32200.0
2007-01-25 10:30:00,47.67,47.74,47.66,47.66,18300.0,30.3294,30.374,30.3231,30.3231,18300.0
2007-01-25 10:35:00,47.66,47.66,47.59,47.62,18000.0,30.3231,30.3231,30.2785,30.2976,18000.0
2007-01-25 10:40:00,47.62,47.62,47.55,47.56,18300.0,30.2976,30.2976,30.2531,30.2595,18300.0
2007-01-25 10:45:00,47.55,47.56,47.52,47.55,9400.0,30.2531,30.2595,30.234,30.2531,9400.0
2007-01-25 10:50:00,47.56,47.61,47.55,47.59,12100.0,30.2595,30.2913,30.2531,30.2785,12100.0
2007-01-25 10:55:00,47.6,47.6,47.54,47.56,21000.0,30.2849,30.2849,30.2467,30.2595,21000.0
2007-01-25 11:00:00,47.55,47.59,47.53,47.54,112900.0,30.2531,30.2785,30.2404,30.2467,112900.0
2007-01-25 11:05:00,47.54,47.56,47.54,47.56,8400.0,30.2467,30.2595,30.2467,30.2595,8400.0
2007-01-25 11:10:00,47.56,47.6,47.55,47.6,4600.0,30.2595,30.2849,30.2531,30.2849,4600.0
2007-01-25 11:15:00,47.59,47.6,47.58,47.58,11100.0,30.2785,30.2849,30.2722,30.2722,11100.0
2007-01-25 11:20:00,47.58,47.59,47.54,47.54,13700.0,30.2722,30.2785,30.2467,30.2467,13700.0
2007-01-25 11:25:00,47.55,47.55,47.53,47.54,13400.0,30.2531,30.2531,30.2404,30.2467,13400.0
2007-01-25 11:30:00,47.54,47.59,47.53,47.57,16800.0,30.2467,30.2785,30.2404,30.2658,16800.0
2007-01-25 11:35:00,47.57,47.58,47.53,47.57,21700.0,30.2658,30.2722,30.2404,30.2658,21700.0
2007-01-25 11:40:00,47.57,47.62,47.56,47.6,22300.0,30.2658,30.2976,30.2595,30.2849,22300.0
2007-01-25 11:45:00,47.6,47.62,47.55,47.55,10700.0,30.2849,30.2976,30.2531,30.2531,10700.0
2007-01-25 11:50:00,47.56,47.56,47.5,47.51,8700.0,30.2595,30.2595,30.2213,30.2276,8700.0
2007-01-25 11:55:00,47.5,47.51,47.46,47.46,13400.0,30.2213,30.2276,30.1958,30.1958,13400.0
2007-01-25 12:00:00,47.46,47.48,47.45,47.48,13000.0,30.1958,30.2086,30.1895,30.2086,13000.0
2007-01-25 12:05:00,47.48,47.49,47.41,47.42,25900.0,30.2086,30.2149,30.164,30.1704,25900.0
2007-01-25 12:10:00,47.43,47.45,47.39,47.4,11600.0,30.1767,30.1895,30.1513,30.1577,11600.0
2007-01-25 12:15:00,47.41,47.53,47.4,47.52,19600.0,30.164,30.2404,30.1577,30.234,19600.0
2007-01-25 12:20:00,47.52,47.53,47.46,47.49,8100.0,30.234,30.2404,30.1958,30.2149,8100.0
2007-01-25 12:25:00,47.48,47.48,47.45,47.46,9000.0,30.2086,30.2086,30.1895,30.1958,9000.0
2007-01-25 12:30:00,47.46,47.51,47.46,47.49,13500.0,30.1958,30.2276,30.1958,30.2149,13500.0
2007-01-25 12:35:00,47.49,47.5,47.49,47.5,4400.0,30.2149,30.2213,30.2149,30.2213,4400.0
2007-01-25 12:40:00,47.49,47.5,47.48,47.5,8700.0,30.2149,30.2213,30.2086,30.2213,8700.0
2007-01-25 12:45:00,47.49,47.49,47.48,47.48,4200.0,30.2149,30.2149,30.2086,30.2086,4200.0
2007-01-25 12:50:00,47.49,47.49,47.46,47.47,45400.0,30.2149,30.2149,30.1958,30.2022,45400.0
2007-01-25 12:55:00,47.47,47.47,47.45,47.46,17700.0,30.2022,30.2022,30.1895,30.1958,17700.0
2007-01-25 13:00:00,47.47,47.47,47.45,47.46,17400.0,30.2022,30.2022,30.1895,30.1958,17400.0
2007-01-25 13:05:00,47.45,47.47,47.45,47.45,8100.0,30.1895,30.2022,30.1895,30.1895,8100.0
2007-01-25 13:10:00,47.45,47.46,47.45,47.45,8300.0,30.1895,30.1958,30.1895,30.1895,8300.0
2007-01-25 13:15:00,47.45,47.47,47.45,47.47,10300.0,30.1895,30.2022,30.1895,30.2022,10300.0
2007-01-25 13:20:00,47.46,47.48,47.45,47.48,6300.0,30.1958,30.2086,30.1895,30.2086,6300.0
2007-01-25 13:25:00,47.48,47.49,47.45,47.45,10700.0,30.2086,30.2149,30.1895,30.1895,10700.0
2007-01-25 13:30:00,47.45,47.46,47.43,47.44,21400.0,30.1895,30.1958,30.1767,30.1831,21400.0
2007-01-25 13:35:00,47.43,47.46,47.39,47.44,41000.0,30.1767,30.1958,30.1513,30.1831,41000.0
2007-01-25 13:40:00,47.44,47.44,47.36,47.36,27100.0,30.1831,30.1831,30.1322,30.1322,27100.0
2007-01-25 13:45:00,47.36,47.37,47.27,47.37,32300.0,30.1322,30.1386,30.0749,30.1386,32300.0
2007-01-25 13:50:00,47.37,47.37,47.3,47.31,22200.0,30.1386,30.1386,30.094,30.1004,22200.0
2007-01-25 13:55:00,47.31,47.31,47.2,47.23,21300.0,30.1004,30.1004,30.0304,30.0495,21300.0
2007-01-25 14:00:00,47.23,47.24,47.16,47.16,32700.0,30.0495,30.0559,30.005,30.005,32700.0
2007-01-25 14:05:00,47.16,47.25,47.16,47.21,16300.0,30.005,30.0622,30.005,30.0368,16300.0
2007-01-25 14:10:00,47.21,47.23,47.18,47.21,11800.0,30.0368,30.0495,30.0177,30.0368,11800.0
2007-01-25 14:15:00,47.19,47.2,47.1,47.12,19500.0,30.024,30.0304,29.9668,29.9795,19500.0
2007-01-25 14:20:00,47.12,47.14,47.1,47.12,17100.0,29.9795,29.9922,29.9668,29.9795,17100.0
2007-01-25 14:25:00,47.11,47.12,47.05,47.12,21500.0,29.9731,29.9795,29.935,29.9795,21500.0
2007-01-25 14:30:00,47.11,47.12,47.06,47.1,11800.0,29.9731,29.9795,29.9413,29.9668,11800.0
2007-01-25 14:35:00,47.11,47.13,47.1,47.12,9800.0,29.9731,29.9859,29.9668,29.9795,9800.0
2007-01-25 14:40:00,47.12,47.12,47.07,47.09,9600.0,29.9795,29.9795,29.9477,29.9604,9600.0
2007-01-25 14:45:00,47.08,47.1,47.05,47.05,13600.0,29.9541,29.9668,29.935,29.935,13600.0
2007-01-25 14:50:00,47.06,47.11,47.04,47.08,14300.0,29.9413,29.9731,29.9286,29.9541,14300.0
2007-01-25 14:55:00,47.07,47.08,47.04,47.08,14800.0,29.9477,29.9541,29.9286,29.9541,14800.0
2007-01-25 15:00:00,47.06,47.07,47.01,47.01,14700.0,29.9413,29.9477,29.9095,29.9095,14700.0
2007-01-25 15:05:00,47.01,47.02,46.91,46.93,39400.0,29.9095,29.9159,29.8459,29.8586,39400.0
2007-01-25 15:10:00,46.92,47.02,46.92,46.97,44400.0,29.8523,29.9159,29.8523,29.8841,44400.0
2007-01-25 15:15:00,46.96,46.97,46.91,46.92,37100.0,29.8777,29.8841,29.8459,29.8523,37100.0
2007-01-25 15:20:00,46.92,46.94,46.85,46.85,46900.0,29.8523,29.865,29.8077,29.8077,46900.0
2007-01-25 15:25:00,46.86,46.9,46.85,46.89,29900.0,29.8141,29.8395,29.8077,29.8332,29900.0
2007-01-25 15:30:00,46.89,46.91,46.85,46.9,22700.0,29.8332,29.8459,29.8077,29.8395,22700.0
2007-01-25 15:35:00,46.9,46.95,46.88,46.92,28100.0,29.8395,29.8713,29.8268,29.8523,28100.0
2007-01-25 15:40:00,46.93,46.95,46.89,46.89,41700.0,29.8586,29.8713,29.8332,29.8332,41700.0
2007-01-25 15:45:00,46.88,46.96,46.88,46.92,44100.0,29.8268,29.8777,29.8268,29.8523,44100.0
2007-01-25 15:50:00,46.93,47.04,46.93,47.04,52900.0,29.8586,29.9286,29.8586,29.9286,52900.0
2007-01-25 15:55:00,47.04,47.09,47.01,47.08,102800.0,29.9286,29.9604,29.9095,29.9541,102800.0
2007-01-26 09:30:00,47.1,47.2,46.97,47.01,50500.0,29.9668,30.0304,29.8841,29.9095,50500.0
2007-01-26 09:35:00,46.98,47.06,46.87,47.0,52200.0,29.8904,29.9413,29.8204,29.9032,52200.0
2007-01-26 09:40:00,47.01,47.02,46.88,46.94,22100.0,29.9095,29.9159,29.8268,29.865,22100.0
2007-01-26 09:45:00,46.93,46.95,46.78,46.78,26600.0,29.8586,29.8713,29.7632,29.7632,26600.0
2007-01-26 09:50:00,46.79,46.82,46.71,46.74,39900.0,29.7695,29.7886,29.7187,29.7377,39900.0
2007-01-26 09:55:00,46.74,47.0,46.7,47.0,29000.0,29.7377,29.9032,29.7123,29.9032,29000.0
2007-01-26 10:00:00,47.0,47.08,46.87,46.87,44900.0,29.9032,29.9541,29.8204,29.8204,44900.0
2007-01-26 10:05:00,46.87,47.05,46.87,46.96,36300.0,29.8204,29.935,29.8204,29.8777,36300.0
2007-01-26 10:10:00,46.96,47.07,46.94,46.98,29600.0,29.8777,29.9477,29.865,29.8904,29600.0
2007-01-26 10:15:00,46.98,47.02,46.93,46.94,29200.0,29.8904,29.9159,29.8586,29.865,29200.0
2007-01-26 10:20:00,46.96,47.06,46.93,47.01,21700.0,29.8777,29.9413,29.8586,29.9095,21700.0
2007-01-26 10:25:00,47.01,47.03,46.95,46.97,42900.0,29.9095,29.9222,29.8713,29.8841,42900.0
2007-01-26 10:30:00,46.99,47.03,46.95,46.98,16400.0,29.8968,29.9222,29.8713,29.8904,16400.0
2007-01-26 10:35:00,46.96,47.0,46.95,46.97,22200.0,29.8777,29.9032,29.8713,29.8841,22200.0
2007-01-26 10:40:00,46.98,47.0,46.89,46.91,37000.0,29.8904,29.9032,29.8332,29.8459,37000.0
2007-01-26 10:45:00,46.92,46.99,46.91,46.99,30400.0,29.8523,29.8968,29.8459,29.8968,30400.0
2007-01-26 10:50:00,46.98,47.0,46.9,47.0,117000.0,29.8904,29.9032,29.8395,29.9032,117000.0
2007-01-26 10:55:00,46.99,46.99,46.94,46.95,22000.0,29.8968,29.8968,29.865,29.8713,22000.0
2007-01-26 11:00:00,46.94,47.0,46.92,46.96,31100.0,29.865,29.9032,29.8523,29.8777,31100.0
2007-01-26 11:05:00,46.97,46.98,46.87,46.95,30400.0,29.8841,29.8904,29.8204,29.8713,30400.0
2007-01-26 11:10:00,46.96,46.96,46.87,46.92,23400.0,29.8777,29.8777,29.8204,29.8523,23400.0
2007-01-26 11:15:00,46.91,46.97,46.9,46.97,11100.0,29.8459,29.8841,29.8395,29.8841,11100.0
2007-01-26 11:20:00,46.98,46.98,46.9,46.94,17400.0,29.8904,29.8904,29.8395,29.865,17400.0
2007-01-26 11:25:00,46.92,46.99,46.88,46.88,34500.0,29.8523,29.8968,29.8268,29.8268,34500.0
2007-01-26 11:30:00,46.86,46.99,46.85,46.97,33600.0,29.8141,29.8968,29.8077,29.8841,33600.0
2007-01-26 11:35:00,46.97,46.98,46.95,46.95,14900.0,29.8841,29.8904,29.8713,29.8713,14900.0
2007-01-26 11:40:00,46.95,46.98,46.95,46.97,20700.0,29.8713,29.8904,29.8713,29.8841,20700.0
2007-01-26 11:45:00,46.98,47.01,46.96,46.99,50500.0,29.8904,29.9095,29.8777,29.8968,50500.0
2007-01-26 11:50:00,46.98,47.03,46.95,46.98,27700.0,29.8904,29.9222,29.8713,29.8904,27700.0
2007-01-26 11:55:00,46.99,47.05,46.97,47.03,13600.0,29.8968,29.935,29.8841,29.9222,13600.0
2007-01-26 12:00:00,47.03,47.05,46.96,46.99,16900.0,29.9222,29.935,29.8777,29.8968,16900.0
2007-01-26 12:05:00,46.98,47.06,46.98,47.0,19100.0,29.8904,29.9413,29.8904,29.9032,19100.0
2007-01-26 12:10:00,46.99,47.02,46.98,47.02,12200.0,29.8968,29.9159,29.8904,29.9159,12200.0
2007-01-26 12:15:00,47.02,47.05,47.0,47.04,16200.0,29.9159,29.935,29.9032,29.9286,16200.0
2007-01-26 12:20:00,47.05,47.07,47.0,47.0,15300.0,29.935,29.9477,29.9032,29.9032,15300.0
2007-01-26 12:25:00,47.0,47.06,47.0,47.06,7200.0,29.9032,29.9413,29.9032,29.9413,7200.0
2007-01-26 12:30:00,47.05,47.07,47.01,47.04,18500.0,29.935,29.9477,29.9095,29.9286,18500.0
2007-01-26 12:35:00,47.04,47.06,47.0,47.02,9700.0,29.9286,29.9413,29.9032,29.9159,9700.0
2007-01-26 12:40:00,47.01,47.04,47.0,47.03,17000.0,29.9095,29.9286,29.9032,29.9222,17000.0
2007-01-26 12:45:00,47.04,47.14,47.04,47.13,21800.0,29.9286,29.9922,29.9286,29.9859,21800.0
2007-01-26 12:50:00,47.13,47.13,47.0,47.05,25800.0,29.9859,29.9859,29.9032,29.935,25800.0
2007-01-26 12:55:00,47.06,47.07,47.02,47.04,11200.0,29.9413,29.9477,29.9159,29.9286,11200.0
2007-01-26 13:00:00,47.03,47.05,47.01,47.04,21800.0,29.9222,29.935,29.9095,29.9286,21800.0
2007-01-26 13:05:00,47.04,47.05,47.0,47.03,72300.0,29.9286,29.935,29.9032,29.9222,72300.0
2007-01-26 13:10:00,47.01,47.05,46.96,47.0,31600.0,29.9095,29.935,29.8777,29.9032,31600.0
2007-01-26 13:15:00,47.0,47.01,46.97,46.98,15600.0,29.9032,29.9095,29.8841,29.8904,15600.0
2007-01-26 13:20:00,46.99,47.03,46.97,47.01,29200.0,29.8968,29.9222,29.8841,29.9095,29200.0
2007-01-26 13:25:00,46.99,47.04,46.96,47.01,51700.0,29.8968,29.9286,29.8777,29.9095,51700.0
2007-01-26 13:30:00,47.0,47.05,46.99,47.04,7000.0,29.9032,29.935,29.8968,29.9286,7000.0
2007-01-26 13:35:00,47.04,47.07,47.01,47.01,13200.0,29.9286,29.9477,29.9095,29.9095,13200.0
2007-01-26 13:40:00,47.0,47.04,47.0,47.04,15500.0,29.9032,29.9286,29.9032,29.9286,15500.0
2007-01-26 13:45:00,47.03,47.07,47.01,47.05,15700.0,29.9222,29.9477,29.9095,29.935,15700.0
2007-01-26 13:50:00,47.05,47.08,47.0,47.08,31900.0,29.935,29.9541,29.9032,29.9541,31900.0
2007-01-26 13:55:00,47.09,47.09,47.01,47.03,12300.0,29.9604,29.9604,29.9095,29.9222,12300.0
2007-01-26 14:00:00,47.02,47.05,47.0,47.04,48400.0,29.9159,29.935,29.9032,29.9286,48400.0
2007-01-26 14:05:00,47.05,47.05,47.0,47.02,29700.0,29.935,29.935,29.9032,29.9159,29700.0
2007-01-26 14:10:00,47.02,47.05,47.0,47.0,16600.0,29.9159,29.935,29.9032,29.9032,16600.0
2007-01-26 14:15:00,47.01,47.16,46.98,47.09,49100.0,29.9095,30.005,29.8904,29.9604,49100.0
2007-01-26 14:20:00,47.09,47.12,47.07,47.08,22100.0,29.9604,29.9795,29.9477,29.9541,22100.0
2007-01-26 14:25:00,47.09,47.09,47.01,47.05,16100.0,29.9604,29.9604,29.9095,29.935,16100.0
2007-01-26 14:30:00,47.04,47.04,46.98,47.0,13700.0,29.9286,29.9286,29.8904,29.9032,13700.0
2007-01-26 14:35:00,47.0,47.0,46.91,46.91,14800.0,29.9032,29.9032,29.8459,29.8459,14800.0
2007-01-26 14:40:00,46.91,46.99,46.9,46.97,35000.0,29.8459,29.8968,29.8395,29.8841,35000.0
2007-01-26 14:45:00,46.97,47.01,46.93,46.97,33900.0,29.8841,29.9095,29.8586,29.8841,33900.0
2007-01-26 14:50:00,46.97,46.97,46.94,46.94,22200.0,29.8841,29.8841,29.865,29.865,22200.0
2007-01-26 14:55:00,46.95,46.97,46.89,46.96,32800.0,29.8713,29.8841,29.8332,29.8777,32800.0
2007-01-26 15:00:00,46.96,47.01,46.93,46.95,30700.0,29.8777,29.9095,29.8586,29.8713,30700.0
2007-01-26 15:05:00,46.96,47.01,46.94,47.01,16500.0,29.8777,29.9095,29.865,29.9095,16500.0
2007-01-26 15:10:00,47.02,47.03,46.96,47.01,21800.0,29.9159,29.9222,29.8777,29.9095,21800.0
2007-01-26 15:15:00,47.01,47.06,46.96,46.97,34000.0,29.9095,29.9413,29.8777,29.8841,34000.0
2007-01-26 15:20:00,46.96,47.01,46.96,47.01,21800.0,29.8777,29.9095,29.8777,29.9095,21800.0
2007-01-26 15:25:00,47.0,47.05,46.95,46.95,18400.0,29.9032,29.935,29.8713,29.8713,18400.0
2007-01-26 15:30:00,46.95,47.06,46.93,47.06,33000.0,29.8713,29.9413,29.8586,29.9413,33000.0
2007-01-26 15:35:00,47.06,47.07,46.99,47.01,24200.0,29.9413,29.9477,29.8968,29.9095,24200.0
2007-01-26 15:40:00,47.01,47.01,46.94,47.0,30000.0,29.9095,29.9095,29.865,29.9032,30000.0
2007-01-26 15:45:00,47.0,47.01,46.95,46.95,107500.0,29.9032,29.9095,29.8713,29.8713,107500.0
2007-01-26 15:50:00,46.95,46.98,46.94,46.95,47700.0,29.8713,29.8904,29.865,29.8713,47700.0
2007-01-26 15:55:00,46.95,47.0,46.93,47.0,43200.0,29.8713,29.9032,29.8586,29.9032,43200.0
2007-01-29 09:30:00,46.75,46.78,46.66,46.78,57500.0,29.7441,29.7632,29.6868,29.7632,57500.0
2007-01-29 09:35:00,46.78,46.86,46.61,46.72,40000.0,29.7632,29.8141,29.655,29.725,40000.0
2007-01-29 09:40:00,46.71,46.85,46.69,46.81,32700.0,29.7187,29.8077,29.7059,29.7823,32700.0
2007-01-29 09:45:00,46.79,46.95,46.73,46.88,41500.0,29.7695,29.8713,29.7314,29.8268,41500.0
2007-01-29 09:50:00,46.93,46.95,46.8,46.94,53800.0,29.8586,29.8713,29.7759,29.865,53800.0
2007-01-29 09:55:00,46.93,47.01,46.89,46.94,44600.0,29.8586,29.9095,29.8332,29.865,44600.0
2007-01-29 10:00:00,46.93,47.07,46.92,47.03,43800.0,29.8586,29.9477,29.8523,29.9222,43800.0
2007-01-29 10:05:00,47.03,47.04,46.95,46.97,26100.0,29.9222,29.9286,29.8713,29.8841,26100.0
2007-01-29 10:10:00,46.95,46.97,46.88,46.97,14900.0,29.8713,29.8841,29.8268,29.8841,14900.0
2007-01-29 10:15:00,46.97,46.98,46.94,46.97,8500.0,29.8841,29.8904,29.865,29.8841,8500.0
2007-01-29 10:20:00,46.95,46.98,46.91,46.94,12900.0,29.8713,29.8904,29.8459,29.865,12900.0
2007-01-29 10:25:00,46.93,46.96,46.88,46.92,32800.0,29.8586,29.8777,29.8268,29.8523,32800.0
2007-01-29 10:30:00,46.92,46.94,46.85,46.86,25100.0,29.8523,29.865,29.8077,29.8141,25100.0
2007-01-29 10:35:00,46.87,46.93,46.85,46.91,27200.0,29.8204,29.8586,29.8077,29.8459,27200.0
2007-01-29 10:40:00,46.91,46.95,46.88,46.89,54100.0,29.8459,29.8713,29.8268,29.8332,54100.0
2007-01-29 10:45:00,46.9,46.98,46.88,46.97,82900.0,29.8395,29.8904,29.8268,29.8841,82900.0
2007-01-29 10:50:00,46.95,47.0,46.92,46.99,32800.0,29.8713,29.9032,29.8523,29.8968,32800.0
2007-01-29 10:55:00,47.0,47.01,46.91,46.93,30000.0,29.9032,29.9095,29.8459,29.8586,30000.0
2007-01-29 11:00:00,46.93,46.97,46.82,46.92,37200.0,29.8586,29.8841,29.7886,29.8523,37200.0
2007-01-29 11:05:00,46.92,46.97,46.87,46.91,18100.0,29.8523,29.8841,29.8204,29.8459,18100.0
2007-01-29 11:10:00,46.92,47.01,46.91,46.97,13600.0,29.8523,29.9095,29.8459,29.8841,13600.0
2007-01-29 11:15:00,46.97,47.04,46.91,46.93,27000.0,29.8841,29.9286,29.8459,29.8586,27000.0
2007-01-29 11:20:00,46.95,46.98,46.87,46.9,29500.0,29.8713,29.8904,29.8204,29.8395,29500.0
2007-01-29 11:25:00,46.9,46.93,46.86,46.88,38300.0,29.8395,29.8586,29.8141,29.8268,38300.0
2007-01-29 11:30:00,46.87,46.88,46.81,46.85,77900.0,29.8204,29.8268,29.7823,29.8077,77900.0
2007-01-29 11:35:00,46.85,46.92,46.82,46.82,22800.0,29.8077,29.8523,29.7886,29.7886,22800.0
2007-01-29 11:40:00,46.82,46.82,46.72,46.74,90200.0,29.7886,29.7886,29.725,29.7377,90200.0
2007-01-29 11:45:00,46.75,46.75,46.7,46.71,32500.0,29.7441,29.7441,29.7123,29.7187,32500.0
2007-01-29 11:50:00,46.71,46.76,46.67,46.73,67600.0,29.7187,29.7505,29.6932,29.7314,67600.0
2007-01-29 11:55:00,46.74,46.82,46.73,46.8,27300.0,29.7377,29.7886,29.7314,29.7759,27300.0
2007-01-29 12:00:00,46.81,46.87,46.8,46.86,18500.0,29.7823,29.8204,29.7759,29.8141,18500.0
2007-01-29 12:05:00,46.88,46.95,46.85,46.95,21200.0,29.8268,29.8713,29.8077,29.8713,21200.0
2007-01-29 12:10:00,46.95,46.97,46.85,46.86,18800.0,29.8713,29.8841,29.8077,29.8141,18800.0
2007-01-29 12:15:00,46.87,46.95,46.87,46.94,27500.0,29.8204,29.8713,29.8204,29.865,27500.0
2007-01-29 12:20:00,46.94,46.96,46.88,46.89,14200.0,29.865,29.8777,29.8268,29.8332,14200.0
2007-01-29 12:25:00,46.88,46.9,46.84,46.89,18900.0,29.8268,29.8395,29.8014,29.8332,18900.0
2007-01-29 12:30:00,46.89,46.92,46.83,46.9,54700.0,29.8332,29.8523,29.795,29.8395,54700.0
2007-01-29 12:35:00,46.87,46.95,46.81,46.94,42100.0,29.8204,29.8713,29.7823,29.865,42100.0
2007-01-29 12:40:00,46.93,47.0,46.9,46.91,17900.0,29.8586,29.9032,29.8395,29.8459,17900.0
2007-01-29 12:45:00,46.91,47.05,46.89,47.01,28700.0,29.8459,29.935,29.8332,29.9095,28700.0
2007-01-29 12:50:00,47.02,47.04,46.9,46.92,29600.0,29.9159,29.9286,29.8395,29.8523,29600.0
2007-01-29 12:55:00,46.9,46.96,46.9,46.9,21400.0,29.8395,29.8777,29.8395,29.8395,21400.0
2007-01-29 13:00:00,46.93,46.95,46.84,46.86,36300.0,29.8586,29.8713,29.8014,29.8141,36300.0
2007-01-29 13:05:00,46.86,46.89,46.81,46.87,49400.0,29.8141,29.8332,29.7823,29.8204,49400.0
2007-01-29 13:10:00,46.87,46.94,46.86,46.86,19500.0,29.8204,29.865,29.8141,29.8141,19500.0
2007-01-29 13:15:00,46.87,46.92,46.83,46.84,14700.0,29.8204,29.8523,29.795,29.8014,14700.0
2007-01-29 13:20:00,46.85,46.92,46.84,46.89,23200.0,29.8077,29.8523,29.8014,29.8332,23200.0
2007-01-29 13:25:00,46.91,46.93,46.84,46.91,20400.0,29.8459,29.8586,29.8014,29.8459,20400.0
2007-01-29 13:30:00,46.91,46.92,46.86,46.86,70900.0,29.8459,29.8523,29.8141,29.8141,70900.0
2007-01-29 13:35:00,46.85,46.88,46.79,46.81,24100.0,29.8077,29.8268,29.7695,29.7823,24100.0
2007-01-29 13:40:00,46.8,46.88,46.79,46.86,29000.0,29.7759,29.8268,29.7695,29.8141,29000.0
2007-01-29 13:45:00,46.85,46.86,46.78,46.86,29000.0,29.8077,29.8141,29.7632,29.8141,29000.0
2007-01-29 13:50:00,46.87,46.92,46.78,46.79,19300.0,29.8204,29.8523,29.7632,29.7695,19300.0
2007-01-29 13:55:00,46.79,46.84,46.77,46.78,15000.0,29.7695,29.8014,29.7568,29.7632,15000.0
2007-01-29 14:00:00,46.81,46.88,46.76,46.88,40400.0,29.7823,29.8268,29.7505,29.8268,40400.0
2007-01-29 14:05:00,46.85,46.94,46.82,46.87,50200.0,29.8077,29.865,29.7886,29.8204,50200.0
2007-01-29 14:10:00,46.86,46.9,46.79,46.82,36000.0,29.8141,29.8395,29.7695,29.7886,36000.0
2007-01-29 14:15:00,46.83,46.92,46.82,46.88,28100.0,29.795,29.8523,29.7886,29.8268,28100.0
2007-01-29 14:20:00,46.88,46.91,46.81,46.85,50600.0,29.8268,29.8459,29.7823,29.8077,50600.0
2007-01-29 14:25:00,46.84,46.9,46.82,46.84,41000.0,29.8014,29.8395,29.7886,29.8014,41000.0
2007-01-29 14:30:00,46.84,46.92,46.83,46.87,50700.0,29.8014,29.8523,29.795,29.8204,50700.0
2007-01-29 14:35:00,46.84,46.86,46.8,46.83,33900.0,29.8014,29.8141,29.7759,29.795,33900.0
2007-01-29 14:40:00,46.83,46.89,46.81,46.88,22100.0,29.795,29.8332,29.7823,29.8268,22100.0
2007-01-29 14:45:00,46.88,46.94,46.86,46.93,16800.0,29.8268,29.865,29.8141,29.8586,16800.0
2007-01-29 14:50:00,46.94,46.94,46.87,46.92,25800.0,29.865,29.865,29.8204,29.8523,25800.0
2007-01-29 14:55:00,46.92,47.0,46.92,46.94,34800.0,29.8523,29.9032,29.8523,29.865,34800.0
2007-01-29 15:00:00,46.95,47.03,46.94,46.99,30900.0,29.8713,29.9222,29.865,29.8968,30900.0
2007-01-29 15:05:00,46.98,47.03,46.93,46.97,28200.0,29.8904,29.9222,29.8586,29.8841,28200.0
2007-01-29 15:10:00,46.97,47.01,46.95,47.0,30900.0,29.8841,29.9095,29.8713,29.9032,30900.0
2007-01-29 15:15:00,47.0,47.02,46.94,46.95,38400.0,29.9032,29.9159,29.865,29.8713,38400.0
2007-01-29 15:20:00,46.95,46.99,46.84,46.85,58800.0,29.8713,29.8968,29.8014,29.8077,58800.0
2007-01-29 15:25:00,46.85,46.91,46.83,46.86,52400.0,29.8077,29.8459,29.795,29.8141,52400.0
2007-01-29 15:30:00,46.86,46.92,46.79,46.87,87700.0,29.8141,29.8523,29.7695,29.8204,87700.0
2007-01-29 15:35:00,46.9,46.96,46.9,46.9,26900.0,29.8395,29.8777,29.8395,29.8395,26900.0
2007-01-29 15:40:00,46.89,46.98,46.89,46.93,23700.0,29.8332,29.8904,29.8332,29.8586,23700.0
2007-01-29 15:45:00,46.93,46.96,46.91,46.94,34000.0,29.8586,29.8777,29.8459,29.865,34000.0
2007-01-29 15:50:00,46.95,46.99,46.89,46.94,48000.0,29.8713,29.8968,29.8332,29.865,48000.0
2007-01-29 15:55:00,46.96,47.01,46.91,46.95,83300.0,29.8777,29.9095,29.8459,29.8713,83300.0
2007-01-30 09:30:00,48.31,50.95,47.82,50.11,17400.0,30.7366,32.4163,30.4249,31.8819,17400.0
2007-01-30 09:35:00,49.82,49.82,49.3,49.68,16300.0,31.6973,31.6973,31.3665,31.6083,16300.0
2007-01-30 09:40:00,49.68,49.95,49.58,49.75,16500.0,31.6083,31.7801,31.5447,31.6528,16500.0
2007-01-30 09:45:00,50.0,50.11,49.71,49.81,770000.0,31.8119,31.8819,31.6274,31.691,770000.0
2007-01-30 09:50:00,49.8,49.97,49.75,49.93,207700.0,31.6846,31.7928,31.6528,31.7673,207700.0
2007-01-30 09:55:00,49.91,50.1,49.78,49.93,318100.0,31.7546,31.8755,31.6719,31.7673,318100.0
2007-01-30 10:00:00,49.91,50.0,49.78,49.91,232300.0,31.7546,31.8119,31.6719,31.7546,232300.0
2007-01-30 10:05:00,49.9,50.19,49.84,50.1,225800.0,31.7482,31.9328,31.7101,31.8755,225800.0
2007-01-30 10:10:00,50.1,50.37,50.05,50.29,391200.0,31.8755,32.0473,31.8437,31.9964,391200.0
2007-01-30 10:15:00,50.29,50.38,50.14,50.28,182600.0,31.9964,32.0536,31.9009,31.99,182600.0
2007-01-30 10:20:00,50.28,50.36,50.24,50.3,80400.0,31.99,32.0409,31.9646,32.0027,80400.0
2007-01-30 10:25:00,50.3,50.38,50.15,50.35,133700.0,32.0027,32.0536,31.9073,32.0346,133700.0
2007-01-30 10:30:00,50.37,50.42,50.21,50.29,103900.0,32.0473,32.0791,31.9455,31.9964,103900.0
2007-01-30 10:35:00,50.29,50.45,50.29,50.42,69300.0,31.9964,32.0982,31.9964,32.0791,69300.0
2007-01-30 10:40:00,50.43,50.47,50.35,50.41,80800.0,32.0855,32.1109,32.0346,32.0727,80800.0
2007-01-30 10:45:00,50.4,50.5,50.36,50.49,76700.0,32.0664,32.13,32.0409,32.1236,76700.0
2007-01-30 10:50:00,50.5,50.6,50.4,50.49,100500.0,32.13,32.1936,32.0664,32.1236,100500.0
2007-01-30 10:55:00,50.49,50.55,50.33,50.37,116300.0,32.1236,32.1618,32.0218,32.0473,116300.0
2007-01-30 11:00:00,50.37,50.4,50.13,50.17,118100.0,32.0473,32.0664,31.8946,31.92,118100.0
2007-01-30 11:05:00,50.19,50.33,50.08,50.25,191800.0,31.9328,32.0218,31.8628,31.9709,191800.0
2007-01-30 11:10:00,50.23,50.32,50.06,50.24,104700.0,31.9582,32.0155,31.85,31.9646,104700.0
2007-01-30 11:15:00,50.24,50.49,50.23,50.48,97600.0,31.9646,32.1236,31.9582,32.1173,97600.0
2007-01-30 11:20:00,50.48,50.63,50.44,50.52,65700.0,32.1173,32.2127,32.0918,32.1427,65700.0
2007-01-30 11:25:00,50.51,50.6,50.38,50.43,71800.0,32.1364,32.1936,32.0536,32.0855,71800.0
2007-01-30 11:30:00,50.43,50.5,50.38,50.42,46800.0,32.0855,32.13,32.0536,32.0791,46800.0
2007-01-30 11:35:00,50.42,50.42,50.22,50.4,77400.0,32.0791,32.0791,31.9518,32.0664,77400.0
2007-01-30 11:40:00,50.39,50.41,50.33,50.4,50900.0,32.06,32.0727,32.0218,32.0664,50900.0
2007-01-30 11:45:00,50.4,50.5,50.4,50.46,45100.0,32.0664,32.13,32.0664,32.1045,45100.0
2007-01-30 11:50:00,50.46,50.5,50.35,50.5,76300.0,32.1045,32.13,32.0346,32.13,76300.0
2007-01-30 11:55:00,50.5,50.63,50.49,50.53,79600.0,32.13,32.2127,32.1236,32.1491,79600.0
2007-01-30 12:00:00,50.53,50.55,50.43,50.55,39800.0,32.1491,32.1618,32.0855,32.1618,39800.0
2007-01-30 12:05:00,50.53,50.55,50.49,50.54,36500.0,32.1491,32.1618,32.1236,32.1554,36500.0
2007-01-30 12:10:00,50.54,50.58,50.54,50.55,56900.0,32.1554,32.1809,32.1554,32.1618,56900.0
2007-01-30 12:15:00,50.56,50.57,50.44,50.46,63200.0,32.1682,32.1745,32.0918,32.1045,63200.0
2007-01-30 12:20:00,50.46,50.5,50.3,50.34,42000.0,32.1045,32.13,32.0027,32.0282,42000.0
2007-01-30 12:25:00,50.36,50.38,50.23,50.24,36900.0,32.0409,32.0536,31.9582,31.9646,36900.0
2007-01-30 12:30:00,50.24,50.4,50.24,50.38,48500.0,31.9646,32.0664,31.9646,32.0536,48500.0
2007-01-30 12:35:00,50.37,50.49,50.35,50.45,27300.0,32.0473,32.1236,32.0346,32.0982,27300.0
2007-01-30 12:40:00,50.45,50.46,50.39,50.4,44300.0,32.0982,32.1045,32.06,32.0664,44300.0
2007-01-30 12:45:00,50.4,50.4,50.32,50.39,62200.0,32.0664,32.0664,32.0155,32.06,62200.0
2007-01-30 12:50:00,50.39,50.48,50.37,50.41,39500.0,32.06,32.1173,32.0473,32.0727,39500.0
2007-01-30 12:55:00,50.42,50.5,50.41,50.45,28700.0,32.0791,32.13,32.0727,32.0982,28700.0
2007-01-30 13:00:00,50.45,50.48,50.32,50.35,34700.0,32.0982,32.1173,32.0155,32.0346,34700.0
2007-01-30 13:05:00,50.36,50.39,50.3,50.33,44100.0,32.0409,32.06,32.0027,32.0218,44100.0
2007-01-30 13:10:00,50.31,50.37,50.3,50.36,20900.0,32.0091,32.0473,32.0027,32.0409,20900.0
2007-01-30 13:15:00,50.36,50.41,50.36,50.39,26700.0,32.0409,32.0727,32.0409,32.06,26700.0
2007-01-30 13:20:00,50.39,50.44,50.38,50.4,19600.0,32.06,32.0918,32.0536,32.0664,19600.0
2007-01-30 13:25:00,50.39,50.43,50.38,50.43,15300.0,32.06,32.0855,32.0536,32.0855,15300.0
2007-01-30 13:30:00,50.44,50.49,50.37,50.38,30200.0,32.0918,32.1236,32.0473,32.0536,30200.0
2007-01-30 13:35:00,50.38,50.44,50.36,50.41,30300.0,32.0536,32.0918,32.0409,32.0727,30300.0
2007-01-30 13:40:00,50.42,50.46,50.36,50.4,27300.0,32.0791,32.1045,32.0409,32.0664,27300.0
2007-01-30 13:45:00,50.4,50.45,50.39,50.39,24100.0,32.0664,32.0982,32.06,32.06,24100.0
2007-01-30 13:50:00,50.38,50.44,50.38,50.43,14700.0,32.0536,32.0918,32.0536,32.0855,14700.0
2007-01-30 13:55:00,50.41,50.42,50.38,50.41,33000.0,32.0727,32.0791,32.0536,32.0727,33000.0
2007-01-30 14:00:00,50.4,50.4,50.18,50.18,72500.0,32.0664,32.0664,31.9264,31.9264,72500.0
2007-01-30 14:05:00,50.19,50.27,50.05,50.06,74900.0,31.9328,31.9837,31.8437,31.85,74900.0
2007-01-30 14:10:00,50.06,50.09,49.96,50.0,70900.0,31.85,31.8691,31.7864,31.8119,70900.0
2007-01-30 14:15:00,49.99,50.0,49.83,49.93,85100.0,31.8055,31.8119,31.7037,31.7673,85100.0
2007-01-30 14:20:00,49.93,50.09,49.88,49.97,61200.0,31.7673,31.8691,31.7355,31.7928,61200.0
2007-01-30 14:25:00,49.96,50.02,49.91,50.0,46000.0,31.7864,31.8246,31.7546,31.8119,46000.0
2007-01-30 14:30:00,50.0,50.02,49.95,50.01,57700.0,31.8119,31.8246,31.7801,31.8182,57700.0
2007-01-30 14:35:00,50.01,50.02,49.97,50.0,30300.0,31.8182,31.8246,31.7928,31.8119,30300.0
2007-01-30 14:40:00,50.01,50.11,49.98,50.1,42900.0,31.8182,31.8819,31.7991,31.8755,42900.0
2007-01-30 14:45:00,50.09,50.1,49.98,50.04,41000.0,31.8691,31.8755,31.7991,31.8373,41000.0
2007-01-30 14:50:00,50.04,50.11,50.03,50.04,26000.0,31.8373,31.8819,31.831,31.8373,26000.0
2007-01-30 14:55:00,50.03,50.03,50.0,50.01,27200.0,31.831,31.831,31.8119,31.8182,27200.0
2007-01-30 15:00:00,50.02,50.02,49.89,49.98,89300.0,31.8246,31.8246,31.7419,31.7991,89300.0
2007-01-30 15:05:00,49.97,50.06,49.89,50.02,150700.0,31.7928,31.85,31.7419,31.8246,150700.0
2007-01-30 15:10:00,50.0,50.06,49.92,50.01,91200.0,31.8119,31.85,31.761,31.8182,91200.0
2007-01-30 15:15:00,50.02,50.06,50.0,50.01,48200.0,31.8246,31.85,31.8119,31.8182,48200.0
2007-01-30 15:20:00,50.01,50.09,50.01,50.08,45800.0,31.8182,31.8691,31.8182,31.8628,45800.0
2007-01-30 15:25:00,50.08,50.15,50.03,50.05,61000.0,31.8628,31.9073,31.831,31.8437,61000.0
2007-01-30 15:30:00,50.06,50.23,50.04,50.21,62000.0,31.85,31.9582,31.8373,31.9455,62000.0
2007-01-30 15:35:00,50.22,50.25,50.2,50.25,74200.0,31.9518,31.9709,31.9391,31.9709,74200.0
2007-01-30 15:40:00,50.25,50.3,50.24,50.25,93600.0,31.9709,32.0027,31.9646,31.9709,93600.0
2007-01-30 15:45:00,50.25,50.27,50.11,50.2,127700.0,31.9709,31.9837,31.8819,31.9391,127700.0
2007-01-30 15:50:00,50.2,50.26,50.17,50.24,139700.0,31.9391,31.9773,31.92,31.9646,139700.0
2007-01-30 15:55:00,50.24,50.25,50.14,50.19,135300.0,31.9646,31.9709,31.9009,31.9328,135300.0
2007-01-31 09:30:00,49.37,49.91,48.52,49.85,122000.0,31.411,31.7546,30.8702,31.7164,122000.0
2007-01-31 09:35:00,49.84,50.0,49.76,49.9,84800.0,31.7101,31.8119,31.6592,31.7482,84800.0
2007-01-31 09:40:00,49.93,50.09,49.87,49.97,95500.0,31.7673,31.8691,31.7292,31.7928,95500.0
2007-01-31 09:45:00,49.97,50.0,49.89,49.92,45800.0,31.7928,31.8119,31.7419,31.761,45800.0
2007-01-31 09:50:00,49.91,49.99,49.79,49.85,69100.0,31.7546,31.8055,31.6783,31.7164,69100.0
2007-01-31 09:55:00,49.84,49.97,49.83,49.95,32600.0,31.7101,31.7928,31.7037,31.7801,32600.0
2007-01-31 10:00:00,49.95,49.99,49.9,49.93,33400.0,31.7801,31.8055,31.7482,31.7673,33400.0
2007-01-31 10:05:00,49.92,49.93,49.85,49.91,44200.0,31.761,31.7673,31.7164,31.7546,44200.0
2007-01-31 10:10:00,49.89,50.0,49.79,49.83,58300.0,31.7419,31.8119,31.6783,31.7037,58300.0
2007-01-31 10:15:00,49.81,49.83,49.75,49.77,30400.0,31.691,31.7037,31.6528,31.6655,30400.0
2007-01-31 10:20:00,49.78,49.84,49.75,49.78,41900.0,31.6719,31.7101,31.6528,31.6719,41900.0
2007-01-31 10:25:00,49.79,49.8,49.52,49.64,48500.0,31.6783,31.6846,31.5065,31.5828,48500.0
2007-01-31 10:30:00,49.65,49.8,49.65,49.77,69100.0,31.5892,31.6846,31.5892,31.6655,69100.0
2007-01-31 10:35:00,49.74,49.8,49.72,49.74,62700.0,31.6465,31.6846,31.6337,31.6465,62700.0
2007-01-31 10:40:00,49.74,49.81,49.69,49.78,28300.0,31.6465,31.691,31.6146,31.6719,28300.0
2007-01-31 10:45:00,49.78,49.81,49.67,49.77,45700.0,31.6719,31.691,31.6019,31.6655,45700.0
2007-01-31 10:50:00,49.77,49.78,49.64,49.64,33200.0,31.6655,31.6719,31.5828,31.5828,33200.0
2007-01-31 10:55:00,49.64,49.74,49.6,49.61,58700.0,31.5828,31.6465,31.5574,31.5637,58700.0
2007-01-31 11:00:00,49.62,49.62,49.39,49.49,68500.0,31.5701,31.5701,31.4238,31.4874,68500.0
2007-01-31 11:05:00,49.49,49.57,49.49,49.57,17800.0,31.4874,31.5383,31.4874,31.5383,17800.0
2007-01-31 11:10:00,49.57,49.57,49.47,49.49,39300.0,31.5383,31.5383,31.4747,31.4874,39300.0
2007-01-31 11:15:00,49.49,49.51,49.48,49.5,26000.0,31.4874,31.5001,31.481,31.4938,26000.0
2007-01-31 11:20:00,49.51,49.51,49.48,49.5,36800.0,31.5001,31.5001,31.481,31.4938,36800.0
2007-01-31 11:25:00,49.5,49.61,49.5,49.59,27800.0,31.4938,31.5637,31.4938,31.551,27800.0
2007-01-31 11:30:00,49.59,49.62,49.55,49.61,22700.0,31.551,31.5701,31.5256,31.5637,22700.0
2007-01-31 11:35:00,49.61,49.75,49.58,49.73,42100.0,31.5637,31.6528,31.5447,31.6401,42100.0
2007-01-31 11:40:00,49.73,49.85,49.72,49.85,92600.0,31.6401,31.7164,31.6337,31.7164,92600.0
2007-01-31 11:45:00,49.85,49.92,49.82,49.83,115400.0,31.7164,31.761,31.6973,31.7037,115400.0
2007-01-31 11:50:00,49.84,49.85,49.76,49.82,102700.0,31.7101,31.7164,31.6592,31.6973,102700.0
2007-01-31 11:55:00,49.82,49.85,49.73,49.83,113300.0,31.6973,31.7164,31.6401,31.7037,113300.0
2007-01-31 12:00:00,49.84,49.91,49.84,49.89,62600.0,31.7101,31.7546,31.7101,31.7419,62600.0
2007-01-31 12:05:00,49.88,49.94,49.87,49.93,49800.0,31.7355,31.7737,31.7292,31.7673,49800.0
2007-01-31 12:10:00,49.94,49.97,49.91,49.95,25100.0,31.7737,31.7928,31.7546,31.7801,25100.0
2007-01-31 12:15:00,49.96,50.03,49.93,50.01,63800.0,31.7864,31.831,31.7673,31.8182,63800.0
2007-01-31 12:20:00,50.02,50.08,49.98,50.07,59000.0,31.8246,31.8628,31.7991,31.8564,59000.0
2007-01-31 12:25:00,50.05,50.16,50.0,50.14,74000.0,31.8437,31.9137,31.8119,31.9009,74000.0
2007-01-31 12:30:00,50.13,50.18,50.11,50.17,69500.0,31.8946,31.9264,31.8819,31.92,69500.0
2007-01-31 12:35:00,50.16,50.31,50.1,50.25,102500.0,31.9137,32.0091,31.8755,31.9709,102500.0
2007-01-31 12:40:00,50.28,50.44,50.25,50.43,64900.0,31.99,32.0918,31.9709,32.0855,64900.0
2007-01-31 12:45:00,50.45,50.53,50.41,50.5,80900.0,32.0982,32.1491,32.0727,32.13,80900.0
2007-01-31 12:50:00,50.48,50.58,50.46,50.47,61700.0,32.1173,32.1809,32.1045,32.1109,61700.0
2007-01-31 12:55:00,50.46,50.66,50.46,50.65,80900.0,32.1045,32.2318,32.1045,32.2254,80900.0
2007-01-31 13:00:00,50.64,50.7,50.61,50.62,45100.0,32.2191,32.2572,32.2,32.2063,45100.0
2007-01-31 13:05:00,50.62,50.69,50.61,50.68,35500.0,32.2063,32.2509,32.2,32.2445,35500.0
2007-01-31 13:10:00,50.7,50.7,50.57,50.57,28600.0,32.2572,32.2572,32.1745,32.1745,28600.0
2007-01-31 13:15:00,50.58,50.62,50.51,50.56,48000.0,32.1809,32.2063,32.1364,32.1682,48000.0
2007-01-31 13:20:00,50.55,50.55,50.41,50.51,52600.0,32.1618,32.1618,32.0727,32.1364,52600.0
2007-01-31 13:25:00,50.51,50.61,50.49,50.59,22200.0,32.1364,32.2,32.1236,32.1873,22200.0
2007-01-31 13:30:00,50.61,50.69,50.57,50.65,58100.0,32.2,32.2509,32.1745,32.2254,58100.0
2007-01-31 13:35:00,50.62,50.65,50.6,50.6,13500.0,32.2063,32.2254,32.1936,32.1936,13500.0
2007-01-31 13:40:00,50.59,50.59,50.52,50.55,18000.0,32.1873,32.1873,32.1427,32.1618,18000.0
2007-01-31 13:45:00,50.55,50.56,50.54,50.54,9000.0,32.1618,32.1682,32.1554,32.1554,9000.0
2007-01-31 13:50:00,50.54,50.54,50.48,50.5,18900.0,32.1554,32.1554,32.1173,32.13,18900.0
2007-01-31 13:55:00,50.51,50.54,50.49,50.51,16100.0,32.1364,32.1554,32.1236,32.1364,16100.0
2007-01-31 14:00:00,50.52,50.52,50.39,50.44,32500.0,32.1427,32.1427,32.06,32.0918,32500.0
2007-01-31 14:05:00,50.44,50.49,50.43,50.48,13500.0,32.0918,32.1236,32.0855,32.1173,13500.0
2007-01-31 14:10:00,50.45,50.47,50.35,50.45,34300.0,32.0982,32.1109,32.0346,32.0982,34300.0
2007-01-31 14:15:00,50.45,50.57,50.43,50.56,56400.0,32.0982,32.1745,32.0855,32.1682,56400.0
2007-01-31 14:20:00,50.54,50.7,50.54,50.69,44900.0,32.1554,32.2572,32.1554,32.2509,44900.0
2007-01-31 14:25:00,50.68,50.77,50.58,50.76,70600.0,32.2445,32.3018,32.1809,32.2954,70600.0
2007-01-31 14:30:00,50.76,50.86,50.68,50.83,44500.0,32.2954,32.359,32.2445,32.3399,44500.0
2007-01-31 14:35:00,50.84,50.97,50.74,50.79,85100.0,32.3463,32.429,32.2827,32.3145,85100.0
2007-01-31 14:40:00,50.8,50.85,50.79,50.85,23500.0,32.3209,32.3527,32.3145,32.3527,23500.0
2007-01-31 14:45:00,50.82,50.85,50.75,50.79,39500.0,32.3336,32.3527,32.2891,32.3145,39500.0
2007-01-31 14:50:00,50.8,51.0,50.8,50.95,45700.0,32.3209,32.4481,32.3209,32.4163,45700.0
2007-01-31 14:55:00,50.94,50.97,50.85,50.91,29300.0,32.4099,32.429,32.3527,32.3908,29300.0
2007-01-31 15:00:00,50.91,51.04,50.87,50.95,81700.0,32.3908,32.4736,32.3654,32.4163,81700.0
2007-01-31 15:05:00,50.96,51.1,50.96,51.07,47700.0,32.4227,32.5117,32.4227,32.4926,47700.0
2007-01-31 15:10:00,51.08,51.12,51.05,51.05,36100.0,32.499,32.5245,32.4799,32.4799,36100.0
2007-01-31 15:15:00,51.05,51.05,51.0,51.01,27700.0,32.4799,32.4799,32.4481,32.4545,27700.0
2007-01-31 15:20:00,51.0,51.05,51.0,51.04,27000.0,32.4481,32.4799,32.4481,32.4736,27000.0
2007-01-31 15:25:00,51.04,51.11,51.03,51.11,52300.0,32.4736,32.5181,32.4672,32.5181,52300.0
2007-01-31 15:30:00,51.1,51.2,51.1,51.15,81500.0,32.5117,32.5754,32.5117,32.5435,81500.0
2007-01-31 15:35:00,51.15,51.17,51.05,51.05,75100.0,32.5435,32.5563,32.4799,32.4799,75100.0
2007-01-31 15:40:00,51.04,51.15,51.01,51.13,94600.0,32.4736,32.5435,32.4545,32.5308,94600.0
2007-01-31 15:45:00,51.13,51.14,51.03,51.07,45400.0,32.5308,32.5372,32.4672,32.4926,45400.0
2007-01-31 15:50:00,51.07,51.07,51.0,51.06,50100.0,32.4926,32.4926,32.4481,32.4863,50100.0
2007-01-31 15:55:00,51.06,51.06,50.98,51.01,118400.0,32.4863,32.4863,32.4354,32.4545,118400.0
2007-02-01 09:30:00,50.9,51.15,50.9,51.13,97500.0,32.3845,32.5435,32.3845,32.5308,97500.0
2007-02-01 09:35:00,51.06,51.12,50.91,50.97,63600.0,32.4863,32.5245,32.3908,32.429,63600.0
2007-02-01 09:40:00,51.0,51.07,50.92,51.0,43800.0,32.4481,32.4926,32.3972,32.4481,43800.0
2007-02-01 09:45:00,51.02,51.16,50.98,51.16,24200.0,32.4608,32.5499,32.4354,32.5499,24200.0
2007-02-01 09:50:00,51.16,51.37,51.16,51.33,43500.0,32.5499,32.6835,32.5499,32.6581,43500.0
2007-02-01 09:55:00,51.3,51.33,51.13,51.14,29100.0,32.639,32.6581,32.5308,32.5372,29100.0
2007-02-01 10:00:00,51.13,51.14,51.05,51.05,36000.0,32.5308,32.5372,32.4799,32.4799,36000.0
2007-02-01 10:05:00,51.08,51.21,51.08,51.1,39900.0,32.499,32.5817,32.499,32.5117,39900.0
2007-02-01 10:10:00,51.1,51.1,51.0,51.02,22000.0,32.5117,32.5117,32.4481,32.4608,22000.0
2007-02-01 10:15:00,51.02,51.06,50.96,50.98,49400.0,32.4608,32.4863,32.4227,32.4354,49400.0
2007-02-01 10:20:00,50.99,51.01,50.96,51.0,42400.0,32.4417,32.4545,32.4227,32.4481,42400.0
2007-02-01 10:25:00,51.0,51.05,50.97,51.0,21200.0,32.4481,32.4799,32.429,32.4481,21200.0
2007-02-01 10:30:00,50.99,51.05,50.98,51.03,20200.0,32.4417,32.4799,32.4354,32.4672,20200.0
2007-02-01 10:35:00,51.05,51.08,51.01,51.02,28000.0,32.4799,32.499,32.4545,32.4608,28000.0
2007-02-01 10:40:00,51.02,51.18,51.02,51.15,50900.0,32.4608,32.5626,32.4608,32.5435,50900.0
2007-02-01 10:45:00,51.16,51.22,51.13,51.22,27900.0,32.5499,32.5881,32.5308,32.5881,27900.0
2007-02-01 10:50:00,51.24,51.24,51.17,51.18,44700.0,32.6008,32.6008,32.5563,32.5626,44700.0
2007-02-01 10:55:00,51.17,51.28,51.17,51.2,20700.0,32.5563,32.6263,32.5563,32.5754,20700.0
2007-02-01 11:00:00,51.19,51.23,51.13,51.13,19200.0,32.569,32.5944,32.5308,32.5308,19200.0
2007-02-01 11:05:00,51.13,51.16,51.11,51.13,27300.0,32.5308,32.5499,32.5181,32.5308,27300.0
2007-02-01 11:10:00,51.13,51.13,51.1,51.12,19700.0,32.5308,32.5308,32.5117,32.5245,19700.0
2007-02-01 11:15:00,51.12,51.13,51.09,51.09,36400.0,32.5245,32.5308,32.5054,32.5054,36400.0
2007-02-01 11:20:00,51.1,51.1,51.03,51.04,17200.0,32.5117,32.5117,32.4672,32.4736,17200.0
2007-02-01 11:25:00,51.05,51.06,51.02,51.03,15100.0,32.4799,32.4863,32.4608,32.4672,15100.0
2007-02-01 11:30:00,51.04,51.13,51.02,51.12,25200.0,32.4736,32.5308,32.4608,32.5245,25200.0
2007-02-01 11:35:00,51.11,51.13,51.06,51.07,26200.0,32.5181,32.5308,32.4863,32.4926,26200.0
2007-02-01 11:40:00,51.06,51.09,51.0,51.04,46500.0,32.4863,32.5054,32.4481,32.4736,46500.0
2007-02-01 11:45:00,51.04,51.08,50.99,51.04,31000.0,32.4736,32.499,32.4417,32.4736,31000.0
2007-02-01 11:50:00,51.04,51.18,51.04,51.11,33000.0,32.4736,32.5626,32.4736,32.5181,33000.0
2007-02-01 11:55:00,51.11,51.14,51.08,51.13,19900.0,32.5181,32.5372,32.499,32.5308,19900.0
2007-02-01 12:00:00,51.12,51.15,51.1,51.1,27400.0,32.5245,32.5435,32.5117,32.5117,27400.0
2007-02-01 12:05:00,51.1,51.11,51.01,51.01,26600.0,32.5117,32.5181,32.4545,32.4545,26600.0
2007-02-01 12:10:00,51.02,51.05,50.82,50.98,72500.0,32.4608,32.4799,32.3336,32.4354,72500.0
2007-02-01 12:15:00,51.01,51.04,50.91,51.0,38300.0,32.4545,32.4736,32.3908,32.4481,38300.0
2007-02-01 12:20:00,51.01,51.06,50.98,51.06,26600.0,32.4545,32.4863,32.4354,32.4863,26600.0
2007-02-01 12:25:00,51.04,51.08,50.95,50.99,52000.0,32.4736,32.499,32.4163,32.4417,52000.0
2007-02-01 12:30:00,50.99,51.01,50.96,51.01,24700.0,32.4417,32.4545,32.4227,32.4545,24700.0
2007-02-01 12:35:00,51.01,51.02,51.0,51.01,14800.0,32.4545,32.4608,32.4481,32.4545,14800.0
2007-02-01 12:40:00,51.01,51.09,50.99,51.09,46300.0,32.4545,32.5054,32.4417,32.5054,46300.0
2007-02-01 12:45:00,51.09,51.11,51.08,51.08,28800.0,32.5054,32.5181,32.499,32.499,28800.0
2007-02-01 12:50:00,51.1,51.19,51.09,51.19,32600.0,32.5117,32.569,32.5054,32.569,32600.0
2007-02-01 12:55:00,51.19,51.19,51.17,51.18,4800.0,32.569,32.569,32.5563,32.5626,4800.0
2007-02-01 13:00:00,51.17,51.24,51.17,51.23,13800.0,32.5563,32.6008,32.5563,32.5944,13800.0
2007-02-01 13:05:00,51.24,51.3,51.22,51.29,22900.0,32.6008,32.639,32.5881,32.6326,22900.0
2007-02-01 13:10:00,51.29,51.3,51.26,51.29,15300.0,32.6326,32.639,32.6135,32.6326,15300.0
2007-02-01 13:15:00,51.3,51.33,51.28,51.32,38000.0,32.639,32.6581,32.6263,32.6517,38000.0
2007-02-01 13:20:00,51.32,51.32,51.23,51.28,26600.0,32.6517,32.6517,32.5944,32.6263,26600.0
2007-02-01 13:25:00,51.28,51.28,51.1,51.1,24900.0,32.6263,32.6263,32.5117,32.5117,24900.0
2007-02-01 13:30:00,51.1,51.14,51.08,51.13,10700.0,32.5117,32.5372,32.499,32.5308,10700.0
2007-02-01 13:35:00,51.13,51.13,51.07,51.12,14600.0,32.5308,32.5308,32.4926,32.5245,14600.0
2007-02-01 13:40:00,51.14,51.16,51.07,51.08,17100.0,32.5372,32.5499,32.4926,32.499,17100.0
2007-02-01 13:45:00,51.08,51.1,51.06,51.08,21000.0,32.499,32.5117,32.4863,32.499,21000.0
2007-02-01 13:50:00,51.08,51.09,51.02,51.02,20000.0,32.499,32.5054,32.4608,32.4608,20000.0
2007-02-01 13:55:00,51.02,51.04,51.0,51.01,18800.0,32.4608,32.4736,32.4481,32.4545,18800.0
2007-02-01 14:00:00,51.01,51.03,51.0,51.03,15300.0,32.4545,32.4672,32.4481,32.4672,15300.0
2007-02-01 14:05:00,51.01,51.05,51.0,51.03,15900.0,32.4545,32.4799,32.4481,32.4672,15900.0
2007-02-01 14:10:00,51.04,51.07,50.99,51.0,20000.0,32.4736,32.4926,32.4417,32.4481,20000.0
2007-02-01 14:15:00,51.01,51.06,50.98,51.04,27200.0,32.4545,32.4863,32.4354,32.4736,27200.0
2007-02-01 14:20:00,51.05,51.05,51.01,51.01,13900.0,32.4799,32.4799,32.4545,32.4545,13900.0
2007-02-01 14:25:00,51.02,51.05,51.01,51.04,16500.0,32.4608,32.4799,32.4545,32.4736,16500.0
2007-02-01 14:30:00,51.04,51.06,51.02,51.05,13000.0,32.4736,32.4863,32.4608,32.4799,13000.0
2007-02-01 14:35:00,51.05,51.06,51.03,51.06,7300.0,32.4799,32.4863,32.4672,32.4863,7300.0
2007-02-01 14:40:00,51.05,51.14,51.05,51.11,12400.0,32.4799,32.5372,32.4799,32.5181,12400.0
2007-02-01 14:45:00,51.12,51.16,51.06,51.06,12700.0,32.5245,32.5499,32.4863,32.4863,12700.0
2007-02-01 14:50:00,51.06,51.13,51.06,51.1,11900.0,32.4863,32.5308,32.4863,32.5117,11900.0
2007-02-01 14:55:00,51.12,51.13,51.08,51.12,8700.0,32.5245,32.5308,32.499,32.5245,8700.0
2007-02-01 15:00:00,51.13,51.17,51.1,51.12,12300.0,32.5308,32.5563,32.5117,32.5245,12300.0
2007-02-01 15:05:00,51.12,51.17,51.11,51.17,13100.0,32.5245,32.5563,32.5181,32.5563,13100.0
2007-02-01 15:10:00,51.17,51.22,51.07,51.22,62200.0,32.5563,32.5881,32.4926,32.5881,62200.0
2007-02-01 15:15:00,51.23,51.27,51.17,51.18,29300.0,32.5944,32.6199,32.5563,32.5626,29300.0
2007-02-01 15:20:00,51.17,51.23,51.16,51.22,17600.0,32.5563,32.5944,32.5499,32.5881,17600.0
2007-02-01 15:25:00,51.22,51.35,51.22,51.33,41500.0,32.5881,32.6708,32.5881,32.6581,41500.0
2007-02-01 15:30:00,51.33,51.35,51.28,51.34,35100.0,32.6581,32.6708,32.6263,32.6644,35100.0
2007-02-01 15:35:00,51.34,51.36,51.31,51.36,37100.0,32.6644,32.6772,32.6453,32.6772,37100.0
2007-02-01 15:40:00,51.36,51.44,51.35,51.43,69300.0,32.6772,32.7281,32.6708,32.7217,69300.0
2007-02-01 15:45:00,51.43,51.85,51.43,51.59,242600.0,32.7217,32.9889,32.7217,32.8235,242600.0
2007-02-01 15:50:00,51.6,51.7,51.5,51.69,105500.0,32.8299,32.8935,32.7662,32.8871,105500.0
2007-02-01 15:55:00,51.69,51.9,51.68,51.84,464200.0,32.8871,33.0207,32.8808,32.9825,464200.0
2007-02-02 09:30:00,51.63,51.67,51.28,51.3,66000.0,32.8489,32.8744,32.6263,32.639,66000.0
2007-02-02 09:35:00,51.29,51.38,51.16,51.36,42500.0,32.6326,32.6899,32.5499,32.6772,42500.0
2007-02-02 09:40:00,51.35,51.4,51.23,51.36,72300.0,32.6708,32.7026,32.5944,32.6772,72300.0
2007-02-02 09:45:00,51.38,51.54,51.36,51.5,69200.0,32.6899,32.7917,32.6772,32.7662,69200.0
2007-02-02 09:50:00,51.49,51.63,51.49,51.61,35300.0,32.7599,32.8489,32.7599,32.8362,35300.0
2007-02-02 09:55:00,51.61,51.63,51.46,51.46,55200.0,32.8362,32.8489,32.7408,32.7408,55200.0
2007-02-02 10:00:00,51.46,51.52,51.43,51.49,36700.0,32.7408,32.779,32.7217,32.7599,36700.0
2007-02-02 10:05:00,51.51,51.56,51.43,51.45,28400.0,32.7726,32.8044,32.7217,32.7344,28400.0
2007-02-02 10:10:00,51.48,51.57,51.47,51.54,23900.0,32.7535,32.8108,32.7471,32.7917,23900.0
2007-02-02 10:15:00,51.52,51.55,51.48,51.5,21400.0,32.779,32.798,32.7535,32.7662,21400.0
2007-02-02 10:20:00,51.5,51.59,51.46,51.46,35000.0,32.7662,32.8235,32.7408,32.7408,35000.0
2007-02-02 10:25:00,51.46,51.6,51.45,51.58,51900.0,32.7408,32.8299,32.7344,32.8171,51900.0
2007-02-02 10:30:00,51.58,51.61,51.51,51.57,27500.0,32.8171,32.8362,32.7726,32.8108,27500.0
2007-02-02 10:35:00,51.58,51.59,51.51,51.59,22100.0,32.8171,32.8235,32.7726,32.8235,22100.0
2007-02-02 10:40:00,51.59,51.6,51.56,51.58,14900.0,32.8235,32.8299,32.8044,32.8171,14900.0
2007-02-02 10:45:00,51.59,51.61,51.58,51.59,24400.0,32.8235,32.8362,32.8171,32.8235,24400.0
2007-02-02 10:50:00,51.59,51.6,51.55,51.59,37500.0,32.8235,32.8299,32.798,32.8235,37500.0
2007-02-02 10:55:00,51.58,51.58,51.48,51.54,26000.0,32.8171,32.8171,32.7535,32.7917,26000.0
2007-02-02 11:00:00,51.52,51.55,51.41,51.41,29600.0,32.779,32.798,32.709,32.709,29600.0
2007-02-02 11:05:00,51.41,51.47,51.36,51.36,29400.0,32.709,32.7471,32.6772,32.6772,29400.0
2007-02-02 11:10:00,51.37,51.38,51.34,51.35,6300.0,32.6835,32.6899,32.6644,32.6708,6300.0
2007-02-02 11:15:00,51.35,51.41,51.32,51.39,65400.0,32.6708,32.709,32.6517,32.6962,65400.0
2007-02-02 11:20:00,51.39,51.39,51.34,51.38,26200.0,32.6962,32.6962,32.6644,32.6899,26200.0
2007-02-02 11:25:00,51.38,51.41,51.36,51.36,20600.0,32.6899,32.709,32.6772,32.6772,20600.0
2007-02-02 11:30:00,51.37,51.37,51.36,51.36,22500.0,32.6835,32.6835,32.6772,32.6772,22500.0
2007-02-02 11:35:00,51.36,51.36,51.18,51.21,69700.0,32.6772,32.6772,32.5626,32.5817,69700.0
2007-02-02 11:40:00,51.2,51.28,51.2,51.24,46100.0,32.5754,32.6263,32.5754,32.6008,46100.0
2007-02-02 11:45:00,51.26,51.33,51.25,51.3,27500.0,32.6135,32.6581,32.6072,32.639,27500.0
2007-02-02 11:50:00,51.27,51.32,51.26,51.27,22000.0,32.6199,32.6517,32.6135,32.6199,22000.0
2007-02-02 11:55:00,51.27,51.32,51.26,51.29,19300.0,32.6199,32.6517,32.6135,32.6326,19300.0
2007-02-02 12:00:00,51.28,51.3,51.25,51.26,33000.0,32.6263,32.639,32.6072,32.6135,33000.0
2007-02-02 12:05:00,51.27,51.33,51.26,51.31,24100.0,32.6199,32.6581,32.6135,32.6453,24100.0
2007-02-02 12:10:00,51.31,51.38,51.3,51.38,12400.0,32.6453,32.6899,32.639,32.6899,12400.0
2007-02-02 12:15:00,51.37,51.39,51.34,51.36,14200.0,32.6835,32.6962,32.6644,32.6772,14200.0
2007-02-02 12:20:00,51.36,51.39,51.35,51.37,9700.0,32.6772,32.6962,32.6708,32.6835,9700.0
2007-02-02 12:25:00,51.36,51.39,51.36,51.38,12300.0,32.6772,32.6962,32.6772,32.6899,12300.0
2007-02-02 12:30:00,51.37,51.41,51.37,51.4,5000.0,32.6835,32.709,32.6835,32.7026,5000.0
2007-02-02 12:35:00,51.42,51.43,51.38,51.38,8800.0,32.7153,32.7217,32.6899,32.6899,8800.0
2007-02-02 12:40:00,51.37,51.43,51.36,51.42,10500.0,32.6835,32.7217,32.6772,32.7153,10500.0
2007-02-02 12:45:00,51.41,51.41,51.38,51.39,17400.0,32.709,32.709,32.6899,32.6962,17400.0
2007-02-02 12:50:00,51.38,51.39,51.31,51.36,12000.0,32.6899,32.6962,32.6453,32.6772,12000.0
2007-02-02 12:55:00,51.35,51.37,51.35,51.36,17800.0,32.6708,32.6835,32.6708,32.6772,17800.0
2007-02-02 13:00:00,51.35,51.44,51.35,51.4,14100.0,32.6708,32.7281,32.6708,32.7026,14100.0
2007-02-02 13:05:00,51.4,51.4,51.35,51.39,18100.0,32.7026,32.7026,32.6708,32.6962,18100.0
2007-02-02 13:10:00,51.37,51.44,51.37,51.41,9400.0,32.6835,32.7281,32.6835,32.709,9400.0
2007-02-02 13:15:00,51.4,51.42,51.4,51.42,10200.0,32.7026,32.7153,32.7026,32.7153,10200.0
2007-02-02 13:20:00,51.42,51.42,51.4,51.4,18100.0,32.7153,32.7153,32.7026,32.7026,18100.0
2007-02-02 13:25:00,51.4,51.46,51.4,51.46,11400.0,32.7026,32.7408,32.7026,32.7408,11400.0
2007-02-02 13:30:00,51.46,51.47,51.43,51.43,5100.0,32.7408,32.7471,32.7217,32.7217,5100.0
2007-02-02 13:35:00,51.45,51.45,51.4,51.42,22700.0,32.7344,32.7344,32.7026,32.7153,22700.0
2007-02-02 13:40:00,51.44,51.49,51.4,51.43,61800.0,32.7281,32.7599,32.7026,32.7217,61800.0
2007-02-02 13:45:00,51.44,51.48,51.43,51.43,15300.0,32.7281,32.7535,32.7217,32.7217,15300.0
2007-02-02 13:50:00,51.43,51.44,51.39,51.4,4700.0,32.7217,32.7281,32.6962,32.7026,4700.0
2007-02-02 13:55:00,51.39,51.44,51.39,51.4,17300.0,32.6962,32.7281,32.6962,32.7026,17300.0
2007-02-02 14:00:00,51.41,51.41,51.4,51.4,8200.0,32.709,32.709,32.7026,32.7026,8200.0
2007-02-02 14:05:00,51.4,51.42,51.4,51.42,18900.0,32.7026,32.7153,32.7026,32.7153,18900.0
2007-02-02 14:10:00,51.41,51.41,51.4,51.41,25000.0,32.709,32.709,32.7026,32.709,25000.0
2007-02-02 14:15:00,51.4,51.4,51.29,51.31,44600.0,32.7026,32.7026,32.6326,32.6453,44600.0
2007-02-02 14:20:00,51.3,51.31,51.25,51.25,27500.0,32.639,32.6453,32.6072,32.6072,27500.0
2007-02-02 14:25:00,51.25,51.27,51.25,51.25,20500.0,32.6072,32.6199,32.6072,32.6072,20500.0
2007-02-02 14:30:00,51.25,51.3,51.25,51.28,18900.0,32.6072,32.639,32.6072,32.6263,18900.0
2007-02-02 14:35:00,51.28,51.31,51.28,51.31,47000.0,32.6263,32.6453,32.6263,32.6453,47000.0
2007-02-02 14:40:00,51.31,51.37,51.31,51.36,24500.0,32.6453,32.6835,32.6453,32.6772,24500.0
2007-02-02 14:45:00,51.34,51.39,51.31,51.39,31400.0,32.6644,32.6962,32.6453,32.6962,31400.0
2007-02-02 14:50:00,51.38,51.4,51.34,51.37,43400.0,32.6899,32.7026,32.6644,32.6835,43400.0
2007-02-02 14:55:00,51.37,51.38,51.33,51.34,14400.0,32.6835,32.6899,32.6581,32.6644,14400.0
2007-02-02 15:00:00,51.34,51.36,51.34,51.35,17900.0,32.6644,32.6772,32.6644,32.6708,17900.0
2007-02-02 15:05:00,51.34,51.37,51.33,51.36,14000.0,32.6644,32.6835,32.6581,32.6772,14000.0
2007-02-02 15:10:00,51.36,51.39,51.36,51.36,13400.0,32.6772,32.6962,32.6772,32.6772,13400.0
2007-02-02 15:15:00,51.37,51.41,51.35,51.39,17500.0,32.6835,32.709,32.6708,32.6962,17500.0
2007-02-02 15:20:00,51.39,51.4,51.38,51.38,10900.0,32.6962,32.7026,32.6899,32.6899,10900.0
2007-02-02 15:25:00,51.37,51.47,51.37,51.46,23000.0,32.6835,32.7471,32.6835,32.7408,23000.0
2007-02-02 15:30:00,51.46,51.47,51.45,51.45,22600.0,32.7408,32.7471,32.7344,32.7344,22600.0
2007-02-02 15:35:00,51.45,51.5,51.45,51.49,70600.0,32.7344,32.7662,32.7344,32.7599,70600.0
2007-02-02 15:40:00,51.49,51.51,51.44,51.45,76800.0,32.7599,32.7726,32.7281,32.7344,76800.0
2007-02-02 15:45:00,51.45,51.57,51.44,51.57,72500.0,32.7344,32.8108,32.7281,32.8108,72500.0
2007-02-02 15:50:00,51.57,51.6,51.52,51.56,135400.0,32.8108,32.8299,32.779,32.8044,135400.0
2007-02-02 15:55:00,51.56,51.58,51.48,51.51,89800.0,32.8044,32.8171,32.7535,32.7726,89800.0
2007-02-05 09:30:00,51.31,51.51,51.31,51.46,23300.0,32.6453,32.7726,32.6453,32.7408,23300.0
2007-02-05 09:35:00,51.51,51.56,51.18,51.31,35100.0,32.7726,32.8044,32.5626,32.6453,35100.0
2007-02-05 09:40:00,51.33,51.43,51.31,51.4,27300.0,32.6581,32.7217,32.6453,32.7026,27300.0
2007-02-05 09:45:00,51.4,51.46,51.38,51.38,13700.0,32.7026,32.7408,32.6899,32.6899,13700.0
2007-02-05 09:50:00,51.39,51.49,51.38,51.49,27000.0,32.6962,32.7599,32.6899,32.7599,27000.0
2007-02-05 09:55:00,51.5,51.5,51.35,51.45,52300.0,32.7662,32.7662,32.6708,32.7344,52300.0
2007-02-05 10:00:00,51.45,51.54,51.4,51.46,49600.0,32.7344,32.7917,32.7026,32.7408,49600.0
2007-02-05 10:05:00,51.49,51.52,51.43,51.49,27100.0,32.7599,32.779,32.7217,32.7599,27100.0
2007-02-05 10:10:00,51.48,51.62,51.44,51.61,35300.0,32.7535,32.8426,32.7281,32.8362,35300.0
2007-02-05 10:15:00,51.6,51.62,51.52,51.55,40700.0,32.8299,32.8426,32.779,32.798,40700.0
2007-02-05 10:20:00,51.55,51.74,51.5,51.74,25300.0,32.798,32.9189,32.7662,32.9189,25300.0
2007-02-05 10:25:00,51.73,51.75,51.61,51.64,47900.0,32.9126,32.9253,32.8362,32.8553,47900.0
2007-02-05 10:30:00,51.62,51.72,51.62,51.71,20700.0,32.8426,32.9062,32.8426,32.8998,20700.0
2007-02-05 10:35:00,51.71,51.76,51.69,51.72,19900.0,32.8998,32.9317,32.8871,32.9062,19900.0
2007-02-05 10:40:00,51.72,51.73,51.61,51.65,13800.0,32.9062,32.9126,32.8362,32.8617,13800.0
2007-02-05 10:45:00,51.67,51.72,51.65,51.72,17400.0,32.8744,32.9062,32.8617,32.9062,17400.0
2007-02-05 10:50:00,51.71,51.72,51.64,51.68,22700.0,32.8998,32.9062,32.8553,32.8808,22700.0
2007-02-05 10:55:00,51.69,51.76,51.68,51.73,23100.0,32.8871,32.9317,32.8808,32.9126,23100.0
2007-02-05 11:00:00,51.73,51.76,51.67,51.74,28700.0,32.9126,32.9317,32.8744,32.9189,28700.0
2007-02-05 11:05:00,51.74,51.76,51.69,51.7,15600.0,32.9189,32.9317,32.8871,32.8935,15600.0
2007-02-05 11:10:00,51.7,51.7,51.63,51.63,9000.0,32.8935,32.8935,32.8489,32.8489,9000.0
2007-02-05 11:15:00,51.64,51.66,51.63,51.66,14800.0,32.8553,32.868,32.8489,32.868,14800.0
2007-02-05 11:20:00,51.65,51.66,51.6,51.6,7800.0,32.8617,32.868,32.8299,32.8299,7800.0
2007-02-05 11:25:00,51.6,51.74,51.59,51.7,52500.0,32.8299,32.9189,32.8235,32.8935,52500.0
2007-02-05 11:30:00,51.7,51.8,51.7,51.75,36600.0,32.8935,32.9571,32.8935,32.9253,36600.0
2007-02-05 11:35:00,51.75,51.81,51.75,51.78,32600.0,32.9253,32.9635,32.9253,32.9444,32600.0
2007-02-05 11:40:00,51.79,51.79,51.75,51.76,19700.0,32.9507,32.9507,32.9253,32.9317,19700.0
2007-02-05 11:45:00,51.76,51.76,51.72,51.72,17700.0,32.9317,32.9317,32.9062,32.9062,17700.0
2007-02-05 11:50:00,51.72,51.78,51.72,51.73,12900.0,32.9062,32.9444,32.9062,32.9126,12900.0
2007-02-05 11:55:00,51.73,51.75,51.72,51.73,10500.0,32.9126,32.9253,32.9062,32.9126,10500.0
2007-02-05 12:00:00,51.73,51.74,51.66,51.68,32000.0,32.9126,32.9189,32.868,32.8808,32000.0
2007-02-05 12:05:00,51.66,51.69,51.66,51.68,9600.0,32.868,32.8871,32.868,32.8808,9600.0
2007-02-05 12:10:00,51.67,51.68,51.65,51.66,14100.0,32.8744,32.8808,32.8617,32.868,14100.0
2007-02-05 12:15:00,51.66,51.66,51.63,51.65,13400.0,32.868,32.868,32.8489,32.8617,13400.0
2007-02-05 12:20:00,51.65,51.65,51.62,51.62,11000.0,32.8617,32.8617,32.8426,32.8426,11000.0
2007-02-05 12:25:00,51.62,51.63,51.61,51.62,6900.0,32.8426,32.8489,32.8362,32.8426,6900.0
2007-02-05 12:30:00,51.62,51.68,51.62,51.67,10100.0,32.8426,32.8808,32.8426,32.8744,10100.0
2007-02-05 12:35:00,51.68,51.68,51.64,51.64,11100.0,32.8808,32.8808,32.8553,32.8553,11100.0
2007-02-05 12:40:00,51.64,51.66,51.64,51.64,10300.0,32.8553,32.868,32.8553,32.8553,10300.0
2007-02-05 12:45:00,51.64,51.65,51.56,51.56,10200.0,32.8553,32.8617,32.8044,32.8044,10200.0
2007-02-05 12:50:00,51.59,51.59,51.56,51.56,14000.0,32.8235,32.8235,32.8044,32.8044,14000.0
2007-02-05 12:55:00,51.57,51.59,51.55,51.59,14900.0,32.8108,32.8235,32.798,32.8235,14900.0
2007-02-05 13:00:00,51.59,51.64,51.57,51.59,18300.0,32.8235,32.8553,32.8108,32.8235,18300.0
2007-02-05 13:05:00,51.61,51.62,51.57,51.61,23800.0,32.8362,32.8426,32.8108,32.8362,23800.0
2007-02-05 13:10:00,51.61,51.62,51.59,51.59,9300.0,32.8362,32.8426,32.8235,32.8235,9300.0
2007-02-05 13:15:00,51.6,51.62,51.59,51.59,12200.0,32.8299,32.8426,32.8235,32.8235,12200.0
2007-02-05 13:20:00,51.59,51.63,51.59,51.63,11500.0,32.8235,32.8489,32.8235,32.8489,11500.0
2007-02-05 13:25:00,51.62,51.63,51.6,51.62,8800.0,32.8426,32.8489,32.8299,32.8426,8800.0
2007-02-05 13:30:00,51.62,51.68,51.62,51.63,15000.0,32.8426,32.8808,32.8426,32.8489,15000.0
2007-02-05 13:35:00,51.64,51.67,51.63,51.66,9100.0,32.8553,32.8744,32.8489,32.868,9100.0
2007-02-05 13:40:00,51.67,51.67,51.63,51.63,11400.0,32.8744,32.8744,32.8489,32.8489,11400.0
2007-02-05 13:45:00,51.63,51.64,51.63,51.64,12500.0,32.8489,32.8553,32.8489,32.8553,12500.0
2007-02-05 13:50:00,51.64,51.7,51.64,51.69,12000.0,32.8553,32.8935,32.8553,32.8871,12000.0
2007-02-05 13:55:00,51.69,51.7,51.68,51.69,16300.0,32.8871,32.8935,32.8808,32.8871,16300.0
2007-02-05 14:00:00,51.69,51.74,51.68,51.74,27200.0,32.8871,32.9189,32.8808,32.9189,27200.0
2007-02-05 14:05:00,51.73,51.73,51.69,51.69,11100.0,32.9126,32.9126,32.8871,32.8871,11100.0
2007-02-05 14:10:00,51.69,51.71,51.68,51.69,21100.0,32.8871,32.8998,32.8808,32.8871,21100.0
2007-02-05 14:15:00,51.69,51.71,51.63,51.68,26100.0,32.8871,32.8998,32.8489,32.8808,26100.0
2007-02-05 14:20:00,51.69,51.75,51.66,51.71,51500.0,32.8871,32.9253,32.868,32.8998,51500.0
2007-02-05 14:25:00,51.71,51.74,51.69,51.69,25600.0,32.8998,32.9189,32.8871,32.8871,25600.0
2007-02-05 14:30:00,51.71,51.71,51.69,51.69,12300.0,32.8998,32.8998,32.8871,32.8871,12300.0
2007-02-05 14:35:00,51.71,51.78,51.7,51.78,15700.0,32.8998,32.9444,32.8935,32.9444,15700.0
2007-02-05 14:40:00,51.77,51.77,51.7,51.71,10500.0,32.938,32.938,32.8935,32.8998,10500.0
2007-02-05 14:45:00,51.71,51.74,51.71,51.73,11600.0,32.8998,32.9189,32.8998,32.9126,11600.0
2007-02-05 14:50:00,51.72,51.72,51.7,51.7,13900.0,32.9062,32.9062,32.8935,32.8935,13900.0
2007-02-05 14:55:00,51.71,51.77,51.71,51.74,14300.0,32.8998,32.938,32.8998,32.9189,14300.0
2007-02-05 15:00:00,51.74,51.74,51.69,51.7,14400.0,32.9189,32.9189,32.8871,32.8935,14400.0
2007-02-05 15:05:00,51.7,51.72,51.69,51.69,16900.0,32.8935,32.9062,32.8871,32.8871,16900.0
2007-02-05 15:10:00,51.7,51.72,51.7,51.71,11500.0,32.8935,32.9062,32.8935,32.8998,11500.0
2007-02-05 15:15:00,51.7,51.72,51.7,51.71,12800.0,32.8935,32.9062,32.8935,32.8998,12800.0
2007-02-05 15:20:00,51.71,51.72,51.69,51.72,22500.0,32.8998,32.9062,32.8871,32.9062,22500.0
2007-02-05 15:25:00,51.72,51.73,51.69,51.72,19900.0,32.9062,32.9126,32.8871,32.9062,19900.0
2007-02-05 15:30:00,51.72,51.78,51.72,51.76,23700.0,32.9062,32.9444,32.9062,32.9317,23700.0
2007-02-05 15:35:00,51.76,51.77,51.74,51.76,34700.0,32.9317,32.938,32.9189,32.9317,34700.0
2007-02-05 15:40:00,51.76,51.76,51.69,51.72,48000.0,32.9317,32.9317,32.8871,32.9062,48000.0
2007-02-05 15:45:00,51.73,51.79,51.72,51.77,39600.0,32.9126,32.9507,32.9062,32.938,39600.0
2007-02-05 15:50:00,51.78,51.79,51.74,51.76,57600.0,32.9444,32.9507,32.9189,32.9317,57600.0
2007-02-05 15:55:00,51.76,51.81,51.76,51.76,53700.0,32.9317,32.9635,32.9317,32.9317,53700.0
2007-02-06 09:30:00,51.75,51.91,51.7,51.7,84800.0,32.9253,33.0271,32.8935,32.8935,84800.0
2007-02-06 09:35:00,51.7,51.83,51.7,51.73,53400.0,32.8935,32.9762,32.8935,32.9126,53400.0
2007-02-06 09:40:00,51.73,51.76,51.72,51.73,23400.0,32.9126,32.9317,32.9062,32.9126,23400.0
2007-02-06 09:45:00,51.73,51.76,51.72,51.73,30400.0,32.9126,32.9317,32.9062,32.9126,30400.0
2007-02-06 09:50:00,51.74,51.76,51.72,51.76,27100.0,32.9189,32.9317,32.9062,32.9317,27100.0
2007-02-06 09:55:00,51.76,51.8,51.73,51.74,49300.0,32.9317,32.9571,32.9126,32.9189,49300.0
2007-02-06 10:00:00,51.75,51.77,51.74,51.76,46700.0,32.9253,32.938,32.9189,32.9317,46700.0
2007-02-06 10:05:00,51.75,51.79,51.72,51.75,53000.0,32.9253,32.9507,32.9062,32.9253,53000.0
2007-02-06 10:10:00,51.75,51.77,51.72,51.76,44000.0,32.9253,32.938,32.9062,32.9317,44000.0
2007-02-06 10:15:00,51.76,51.82,51.73,51.76,72800.0,32.9317,32.9698,32.9126,32.9317,72800.0
2007-02-06 10:20:00,51.76,51.82,51.75,51.78,33600.0,32.9317,32.9698,32.9253,32.9444,33600.0
2007-02-06 10:25:00,51.77,51.78,51.75,51.76,13200.0,32.938,32.9444,32.9253,32.9317,13200.0
2007-02-06 10:30:00,51.76,51.81,51.75,51.81,18900.0,32.9317,32.9635,32.9253,32.9635,18900.0
2007-02-06 10:35:00,51.8,51.8,51.75,51.76,17000.0,32.9571,32.9571,32.9253,32.9317,17000.0
2007-02-06 10:40:00,51.77,51.77,51.75,51.75,11100.0,32.938,32.938,32.9253,32.9253,11100.0
2007-02-06 10:45:00,51.77,51.83,51.75,51.83,13100.0,32.938,32.9762,32.9253,32.9762,13100.0
2007-02-06 10:50:00,51.82,51.83,51.75,51.76,19400.0,32.9698,32.9762,32.9253,32.9317,19400.0
2007-02-06 10:55:00,51.76,51.77,51.75,51.75,16900.0,32.9317,32.938,32.9253,32.9253,16900.0
2007-02-06 11:00:00,51.75,51.76,51.74,51.75,43100.0,32.9253,32.9317,32.9189,32.9253,43100.0
2007-02-06 11:05:00,51.74,51.76,51.74,51.75,10500.0,32.9189,32.9317,32.9189,32.9253,10500.0
2007-02-06 11:10:00,51.75,51.78,51.74,51.75,25100.0,32.9253,32.9444,32.9189,32.9253,25100.0
2007-02-06 11:15:00,51.76,51.76,51.74,51.75,16100.0,32.9317,32.9317,32.9189,32.9253,16100.0
2007-02-06 11:20:00,51.76,51.77,51.75,51.76,14100.0,32.9317,32.938,32.9253,32.9317,14100.0
2007-02-06 11:25:00,51.76,51.77,51.75,51.75,23000.0,32.9317,32.938,32.9253,32.9253,23000.0
2007-02-06 11:30:00,51.76,51.76,51.74,51.76,20500.0,32.9317,32.9317,32.9189,32.9317,20500.0
2007-02-06 11:35:00,51.75,51.8,51.75,51.8,8600.0,32.9253,32.9571,32.9253,32.9571,8600.0
2007-02-06 11:40:00,51.79,51.81,51.78,51.79,8500.0,32.9507,32.9635,32.9444,32.9507,8500.0
2007-02-06 11:45:00,51.78,51.8,51.78,51.79,8800.0,32.9444,32.9571,32.9444,32.9507,8800.0
2007-02-06 11:50:00,51.78,51.81,51.78,51.81,6900.0,32.9444,32.9635,32.9444,32.9635,6900.0
2007-02-06 11:55:00,51.8,51.8,51.78,51.78,15200.0,32.9571,32.9571,32.9444,32.9444,15200.0
2007-02-06 12:00:00,51.78,51.79,51.76,51.76,14600.0,32.9444,32.9507,32.9317,32.9317,14600.0
2007-02-06 12:05:00,51.76,51.79,51.76,51.78,8600.0,32.9317,32.9507,32.9317,32.9444,8600.0
2007-02-06 12:10:00,51.78,51.79,51.77,51.78,10400.0,32.9444,32.9507,32.938,32.9444,10400.0
2007-02-06 12:15:00,51.79,51.81,51.78,51.81,10800.0,32.9507,32.9635,32.9444,32.9635,10800.0
2007-02-06 12:20:00,51.79,51.82,51.79,51.8,7900.0,32.9507,32.9698,32.9507,32.9571,7900.0
2007-02-06 12:25:00,51.8,51.82,51.78,51.81,14800.0,32.9571,32.9698,32.9444,32.9635,14800.0
2007-02-06 12:30:00,51.8,51.82,51.77,51.79,15700.0,32.9571,32.9698,32.938,32.9507,15700.0
2007-02-06 12:35:00,51.8,51.8,51.75,51.75,16100.0,32.9571,32.9571,32.9253,32.9253,16100.0
2007-02-06 12:40:00,51.75,51.76,51.75,51.75,16600.0,32.9253,32.9317,32.9253,32.9253,16600.0
2007-02-06 12:45:00,51.76,51.77,51.75,51.77,12000.0,32.9317,32.938,32.9253,32.938,12000.0
2007-02-06 12:50:00,51.76,51.77,51.76,51.77,9600.0,32.9317,32.938,32.9317,32.938,9600.0
2007-02-06 12:55:00,51.76,51.78,51.74,51.75,31500.0,32.9317,32.9444,32.9189,32.9253,31500.0
2007-02-06 13:00:00,51.75,51.79,51.75,51.78,18700.0,32.9253,32.9507,32.9253,32.9444,18700.0
2007-02-06 13:05:00,51.78,51.83,51.78,51.81,15300.0,32.9444,32.9762,32.9444,32.9635,15300.0
2007-02-06 13:10:00,51.83,51.84,51.78,51.78,11600.0,32.9762,32.9825,32.9444,32.9444,11600.0
2007-02-06 13:15:00,51.79,51.85,51.79,51.8,16900.0,32.9507,32.9889,32.9507,32.9571,16900.0
2007-02-06 13:20:00,51.8,51.81,51.77,51.77,9900.0,32.9571,32.9635,32.938,32.938,9900.0
2007-02-06 13:25:00,51.78,51.78,51.75,51.77,10600.0,32.9444,32.9444,32.9253,32.938,10600.0
2007-02-06 13:30:00,51.78,51.79,51.76,51.78,12000.0,32.9444,32.9507,32.9317,32.9444,12000.0
2007-02-06 13:35:00,51.79,51.8,51.77,51.79,25300.0,32.9507,32.9571,32.938,32.9507,25300.0
2007-02-06 13:40:00,51.78,51.81,51.77,51.78,10100.0,32.9444,32.9635,32.938,32.9444,10100.0
2007-02-06 13:45:00,51.78,51.79,51.75,51.75,24800.0,32.9444,32.9507,32.9253,32.9253,24800.0
2007-02-06 13:50:00,51.76,51.76,51.75,51.76,10200.0,32.9317,32.9317,32.9253,32.9317,10200.0
2007-02-06 13:55:00,51.76,51.77,51.75,51.75,29100.0,32.9317,32.938,32.9253,32.9253,29100.0
2007-02-06 14:00:00,51.75,51.76,51.73,51.74,37600.0,32.9253,32.9317,32.9126,32.9189,37600.0
2007-02-06 14:05:00,51.74,51.76,51.74,51.74,22400.0,32.9189,32.9317,32.9189,32.9189,22400.0
2007-02-06 14:10:00,51.74,51.77,51.74,51.74,16600.0,32.9189,32.938,32.9189,32.9189,16600.0
2007-02-06 14:15:00,51.75,51.78,51.74,51.76,14000.0,32.9253,32.9444,32.9189,32.9317,14000.0
2007-02-06 14:20:00,51.76,51.89,51.75,51.87,25800.0,32.9317,33.0144,32.9253,33.0016,25800.0
2007-02-06 14:25:00,51.86,51.86,51.78,51.79,23500.0,32.9953,32.9953,32.9444,32.9507,23500.0
2007-02-06 14:30:00,51.8,51.87,51.79,51.86,36400.0,32.9571,33.0016,32.9507,32.9953,36400.0
2007-02-06 14:35:00,51.87,51.87,51.82,51.82,22300.0,33.0016,33.0016,32.9698,32.9698,22300.0
2007-02-06 14:40:00,51.82,51.82,51.8,51.82,23100.0,32.9698,32.9698,32.9571,32.9698,23100.0
2007-02-06 14:45:00,51.82,51.83,51.76,51.77,21600.0,32.9698,32.9762,32.9317,32.938,21600.0
2007-02-06 14:50:00,51.78,51.8,51.75,51.8,17300.0,32.9444,32.9571,32.9253,32.9571,17300.0
2007-02-06 14:55:00,51.8,51.83,51.78,51.82,33900.0,32.9571,32.9762,32.9444,32.9698,33900.0
2007-02-06 15:00:00,51.82,51.84,51.79,51.81,38400.0,32.9698,32.9825,32.9507,32.9635,38400.0
2007-02-06 15:05:00,51.8,51.82,51.75,51.76,26700.0,32.9571,32.9698,32.9253,32.9317,26700.0
2007-02-06 15:10:00,51.75,51.8,51.75,51.76,24300.0,32.9253,32.9571,32.9253,32.9317,24300.0
2007-02-06 15:15:00,51.75,51.82,51.75,51.81,35500.0,32.9253,32.9698,32.9253,32.9635,35500.0
2007-02-06 15:20:00,51.81,51.86,51.76,51.84,36100.0,32.9635,32.9953,32.9317,32.9825,36100.0
2007-02-06 15:25:00,51.83,51.83,51.75,51.77,27300.0,32.9762,32.9762,32.9253,32.938,27300.0
2007-02-06 15:30:00,51.77,51.82,51.76,51.82,38700.0,32.938,32.9698,32.9317,32.9698,38700.0
2007-02-06 15:35:00,51.81,51.81,51.78,51.79,80700.0,32.9635,32.9635,32.9444,32.9507,80700.0
2007-02-06 15:40:00,51.8,51.82,51.79,51.81,25800.0,32.9571,32.9698,32.9507,32.9635,25800.0
2007-02-06 15:45:00,51.81,51.81,51.78,51.79,37700.0,32.9635,32.9635,32.9444,32.9507,37700.0
2007-02-06 15:50:00,51.79,51.86,51.78,51.86,53000.0,32.9507,32.9953,32.9444,32.9953,53000.0
2007-02-06 15:55:00,51.87,51.93,51.85,51.92,154000.0,33.0016,33.0398,32.9889,33.0334,154000.0
2007-02-07 09:30:00,52.0,52.0,51.81,51.9,33100.0,33.0843,33.0843,32.9635,33.0207,33100.0
2007-02-07 09:35:00,51.9,51.93,51.8,51.85,8100.0,33.0207,33.0398,32.9571,32.9889,8100.0
2007-02-07 09:40:00,51.84,51.99,51.84,51.93,18300.0,32.9825,33.078,32.9825,33.0398,18300.0
2007-02-07 09:45:00,51.93,51.97,51.84,51.87,31800.0,33.0398,33.0653,32.9825,33.0016,31800.0
2007-02-07 09:50:00,51.88,51.96,51.87,51.96,15200.0,33.008,33.0589,33.0016,33.0589,15200.0
2007-02-07 09:55:00,51.95,51.96,51.89,51.92,8600.0,33.0525,33.0589,33.0144,33.0334,8600.0
2007-02-07 10:00:00,51.93,51.95,51.9,51.91,11900.0,33.0398,33.0525,33.0207,33.0271,11900.0
2007-02-07 10:05:00,51.92,51.94,51.88,51.9,14600.0,33.0334,33.0462,33.008,33.0207,14600.0
2007-02-07 10:10:00,51.9,51.92,51.87,51.9,21600.0,33.0207,33.0334,33.0016,33.0207,21600.0
2007-02-07 10:15:00,51.91,51.97,51.88,51.97,8100.0,33.0271,33.0653,33.008,33.0653,8100.0
2007-02-07 10:20:00,51.97,52.0,51.91,51.98,32700.0,33.0653,33.0843,33.0271,33.0716,32700.0
2007-02-07 10:25:00,51.98,52.0,51.93,51.94,36400.0,33.0716,33.0843,33.0398,33.0462,36400.0
2007-02-07 10:30:00,51.96,51.96,51.89,51.94,15300.0,33.0589,33.0589,33.0144,33.0462,15300.0
2007-02-07 10:35:00,51.94,51.97,51.94,51.97,12600.0,33.0462,33.0653,33.0462,33.0653,12600.0
2007-02-07 10:40:00,51.97,52.0,51.97,52.0,10700.0,33.0653,33.0843,33.0653,33.0843,10700.0
2007-02-07 10:45:00,52.0,52.0,51.97,51.97,9400.0,33.0843,33.0843,33.0653,33.0653,9400.0
2007-02-07 10:50:00,51.97,51.98,51.94,51.98,7500.0,33.0653,33.0716,33.0462,33.0716,7500.0
2007-02-07 10:55:00,51.97,51.98,51.96,51.97,9200.0,33.0653,33.0716,33.0589,33.0653,9200.0
2007-02-07 11:00:00,51.96,51.97,51.91,51.91,6800.0,33.0589,33.0653,33.0271,33.0271,6800.0
2007-02-07 11:05:00,51.93,51.96,51.92,51.95,8800.0,33.0398,33.0589,33.0334,33.0525,8800.0
2007-02-07 11:10:00,51.95,51.98,51.94,51.94,9200.0,33.0525,33.0716,33.0462,33.0462,9200.0
2007-02-07 11:15:00,51.94,51.99,51.93,51.99,11800.0,33.0462,33.078,33.0398,33.078,11800.0
2007-02-07 11:20:00,51.98,51.98,51.94,51.95,7100.0,33.0716,33.0716,33.0462,33.0525,7100.0
2007-02-07 11:25:00,51.94,51.96,51.88,51.9,24300.0,33.0462,33.0589,33.008,33.0207,24300.0
2007-02-07 11:30:00,51.88,51.97,51.87,51.97,17700.0,33.008,33.0653,33.0016,33.0653,17700.0
2007-02-07 11:35:00,51.95,51.96,51.92,51.93,7600.0,33.0525,33.0589,33.0334,33.0398,7600.0
2007-02-07 11:40:00,51.93,51.98,51.92,51.94,10400.0,33.0398,33.0716,33.0334,33.0462,10400.0
2007-02-07 11:45:00,51.94,51.96,51.9,51.9,8500.0,33.0462,33.0589,33.0207,33.0207,8500.0
2007-02-07 11:50:00,51.9,51.96,51.86,51.87,23600.0,33.0207,33.0589,32.9953,33.0016,23600.0
2007-02-07 11:55:00,51.88,51.93,51.87,51.91,8900.0,33.008,33.0398,33.0016,33.0271,8900.0
2007-02-07 12:00:00,51.92,52.0,51.91,51.92,27600.0,33.0334,33.0843,33.0271,33.0334,27600.0
2007-02-07 12:05:00,51.92,51.94,51.92,51.94,11000.0,33.0334,33.0462,33.0334,33.0462,11000.0
2007-02-07 12:10:00,51.93,52.03,51.93,52.03,19400.0,33.0398,33.1034,33.0398,33.1034,19400.0
2007-02-07 12:15:00,52.02,52.03,52.0,52.03,7600.0,33.0971,33.1034,33.0843,33.1034,7600.0
2007-02-07 12:20:00,52.02,52.04,52.0,52.02,17700.0,33.0971,33.1098,33.0843,33.0971,17700.0
2007-02-07 12:25:00,52.01,52.07,52.01,52.02,7900.0,33.0907,33.1289,33.0907,33.0971,7900.0
2007-02-07 12:30:00,52.02,52.05,52.02,52.05,6100.0,33.0971,33.1162,33.0971,33.1162,6100.0
2007-02-07 12:35:00,52.05,52.06,52.01,52.01,9100.0,33.1162,33.1225,33.0907,33.0907,9100.0
2007-02-07 12:40:00,52.0,52.03,52.0,52.02,2900.0,33.0843,33.1034,33.0843,33.0971,2900.0
2007-02-07 12:45:00,52.03,52.08,52.03,52.03,21000.0,33.1034,33.1352,33.1034,33.1034,21000.0
2007-02-07 12:50:00,52.04,52.05,52.01,52.02,6600.0,33.1098,33.1162,33.0907,33.0971,6600.0
2007-02-07 12:55:00,52.04,52.04,52.0,52.02,6000.0,33.1098,33.1098,33.0843,33.0971,6000.0
2007-02-07 13:00:00,52.04,52.07,52.02,52.03,23000.0,33.1098,33.1289,33.0971,33.1034,23000.0
2007-02-07 13:05:00,52.03,52.05,52.01,52.02,8100.0,33.1034,33.1162,33.0907,33.0971,8100.0
2007-02-07 13:10:00,52.03,52.07,52.02,52.02,10700.0,33.1034,33.1289,33.0971,33.0971,10700.0
2007-02-07 13:15:00,52.03,52.05,52.01,52.04,7700.0,33.1034,33.1162,33.0907,33.1098,7700.0
2007-02-07 13:20:00,52.04,52.04,52.01,52.03,7400.0,33.1098,33.1098,33.0907,33.1034,7400.0
2007-02-07 13:25:00,52.03,52.03,51.99,52.01,6800.0,33.1034,33.1034,33.078,33.0907,6800.0
2007-02-07 13:30:00,52.0,52.04,52.0,52.03,8600.0,33.0843,33.1098,33.0843,33.1034,8600.0
2007-02-07 13:35:00,52.04,52.04,52.01,52.03,4100.0,33.1098,33.1098,33.0907,33.1034,4100.0
2007-02-07 13:40:00,52.03,52.03,52.01,52.01,6100.0,33.1034,33.1034,33.0907,33.0907,6100.0
2007-02-07 13:45:00,52.01,52.06,52.01,52.03,10400.0,33.0907,33.1225,33.0907,33.1034,10400.0
2007-02-07 13:50:00,52.02,52.06,52.0,52.01,20800.0,33.0971,33.1225,33.0843,33.0907,20800.0
2007-02-07 13:55:00,52.01,52.04,52.01,52.03,7900.0,33.0907,33.1098,33.0907,33.1034,7900.0
2007-02-07 14:00:00,52.03,52.06,52.02,52.03,10200.0,33.1034,33.1225,33.0971,33.1034,10200.0
2007-02-07 14:05:00,52.03,52.03,51.93,51.95,16900.0,33.1034,33.1034,33.0398,33.0525,16900.0
2007-02-07 14:10:00,51.97,52.01,51.93,51.99,19100.0,33.0653,33.0907,33.0398,33.078,19100.0
2007-02-07 14:15:00,51.98,52.06,51.96,52.05,27300.0,33.0716,33.1225,33.0589,33.1162,27300.0
2007-02-07 14:20:00,52.02,52.05,52.02,52.05,10700.0,33.0971,33.1162,33.0971,33.1162,10700.0
2007-02-07 14:25:00,52.05,52.09,52.05,52.08,16800.0,33.1162,33.1416,33.1162,33.1352,16800.0
2007-02-07 14:30:00,52.08,52.08,52.0,52.03,28000.0,33.1352,33.1352,33.0843,33.1034,28000.0
2007-02-07 14:35:00,52.03,52.04,51.95,51.97,14100.0,33.1034,33.1098,33.0525,33.0653,14100.0
2007-02-07 14:40:00,51.98,51.98,51.93,51.96,12600.0,33.0716,33.0716,33.0398,33.0589,12600.0
2007-02-07 14:45:00,51.96,52.0,51.95,51.98,23300.0,33.0589,33.0843,33.0525,33.0716,23300.0
2007-02-07 14:50:00,51.98,52.01,51.97,51.98,17000.0,33.0716,33.0907,33.0653,33.0716,17000.0
2007-02-07 14:55:00,51.98,52.0,51.96,52.0,11100.0,33.0716,33.0843,33.0589,33.0843,11100.0
2007-02-07 15:00:00,51.99,52.02,51.99,52.02,18100.0,33.078,33.0971,33.078,33.0971,18100.0
2007-02-07 15:05:00,52.02,52.05,51.99,51.99,20100.0,33.0971,33.1162,33.078,33.078,20100.0
2007-02-07 15:10:00,52.0,52.05,51.99,52.03,25200.0,33.0843,33.1162,33.078,33.1034,25200.0
2007-02-07 15:15:00,52.03,52.03,52.0,52.01,11200.0,33.1034,33.1034,33.0843,33.0907,11200.0
2007-02-07 15:20:00,52.01,52.04,52.01,52.04,13300.0,33.0907,33.1098,33.0907,33.1098,13300.0
2007-02-07 15:25:00,52.03,52.04,52.01,52.01,11600.0,33.1034,33.1098,33.0907,33.0907,11600.0
2007-02-07 15:30:00,52.01,52.03,52.0,52.01,19200.0,33.0907,33.1034,33.0843,33.0907,19200.0
2007-02-07 15:35:00,52.02,52.06,51.98,52.03,41300.0,33.0971,33.1225,33.0716,33.1034,41300.0
2007-02-07 15:40:00,52.03,52.04,52.01,52.03,17400.0,33.1034,33.1098,33.0907,33.1034,17400.0
2007-02-07 15:45:00,52.03,52.04,52.01,52.02,19500.0,33.1034,33.1098,33.0907,33.0971,19500.0
2007-02-07 15:50:00,52.02,52.03,52.02,52.02,15900.0,33.0971,33.1034,33.0971,33.0971,15900.0
2007-02-07 15:55:00,52.03,52.05,52.0,52.03,68500.0,33.1034,33.1162,33.0843,33.1034,68500.0
2007-02-09 09:30:00,52.0,52.1,51.89,51.92,49900.0,33.0843,33.148,33.0144,33.0334,49900.0
2007-02-09 09:35:00,51.92,51.98,51.8,51.8,23400.0,33.0334,33.0716,32.9571,32.9571,23400.0
2007-02-09 09:40:00,51.77,51.9,51.77,51.84,15900.0,32.938,33.0207,32.938,32.9825,15900.0
2007-02-09 09:45:00,51.83,51.84,51.68,51.69,37800.0,32.9762,32.9825,32.8808,32.8871,37800.0
2007-02-09 09:50:00,51.72,51.79,51.69,51.76,10600.0,32.9062,32.9507,32.8871,32.9317,10600.0
2007-02-09 09:55:00,51.76,51.83,51.75,51.82,8600.0,32.9317,32.9762,32.9253,32.9698,8600.0
2007-02-09 10:00:00,51.8,51.89,51.77,51.83,100000.0,32.9571,33.0144,32.938,32.9762,100000.0
2007-02-09 10:05:00,51.83,51.89,51.78,51.82,31900.0,32.9762,33.0144,32.9444,32.9698,31900.0
2007-02-09 10:10:00,51.79,51.81,51.68,51.69,19800.0,32.9507,32.9635,32.8808,32.8871,19800.0
2007-02-09 10:15:00,51.69,51.76,51.68,51.7,15600.0,32.8871,32.9317,32.8808,32.8935,15600.0
2007-02-09 10:20:00,51.68,51.74,51.64,51.74,12000.0,32.8808,32.9189,32.8553,32.9189,12000.0
2007-02-09 10:25:00,51.74,51.74,51.63,51.63,7200.0,32.9189,32.9189,32.8489,32.8489,7200.0
2007-02-09 10:30:00,51.62,51.67,51.62,51.63,12600.0,32.8426,32.8744,32.8426,32.8489,12600.0
2007-02-09 10:35:00,51.62,51.67,51.61,51.64,10100.0,32.8426,32.8744,32.8362,32.8553,10100.0
2007-02-09 10:40:00,51.64,51.69,51.62,51.69,9100.0,32.8553,32.8871,32.8426,32.8871,9100.0
2007-02-09 10:45:00,51.67,51.67,51.64,51.67,6200.0,32.8744,32.8744,32.8553,32.8744,6200.0
2007-02-09 10:50:00,51.67,51.68,51.62,51.64,13600.0,32.8744,32.8808,32.8426,32.8553,13600.0
2007-02-09 10:55:00,51.64,51.64,51.61,51.61,16500.0,32.8553,32.8553,32.8362,32.8362,16500.0
2007-02-09 11:00:00,51.62,51.66,51.61,51.66,15500.0,32.8426,32.868,32.8362,32.868,15500.0
2007-02-09 11:05:00,51.65,51.66,51.62,51.65,7200.0,32.8617,32.868,32.8426,32.8617,7200.0
2007-02-09 11:10:00,51.65,51.67,51.64,51.64,13800.0,32.8617,32.8744,32.8553,32.8553,13800.0
2007-02-09 11:15:00,51.65,51.66,51.61,51.62,20100.0,32.8617,32.868,32.8362,32.8426,20100.0
2007-02-09 11:20:00,51.61,51.65,51.61,51.62,7700.0,32.8362,32.8617,32.8362,32.8426,7700.0
2007-02-09 11:25:00,51.61,51.62,51.59,51.61,9500.0,32.8362,32.8426,32.8235,32.8362,9500.0
2007-02-09 11:30:00,51.6,51.62,51.59,51.6,8000.0,32.8299,32.8426,32.8235,32.8299,8000.0
2007-02-09 11:35:00,51.61,51.61,51.59,51.61,7000.0,32.8362,32.8362,32.8235,32.8362,7000.0
2007-02-09 11:40:00,51.61,51.62,51.58,51.6,19800.0,32.8362,32.8426,32.8171,32.8299,19800.0
2007-02-09 11:45:00,51.6,51.61,51.58,51.61,6900.0,32.8299,32.8362,32.8171,32.8362,6900.0
2007-02-09 11:50:00,51.61,51.63,51.61,51.61,2600.0,32.8362,32.8489,32.8362,32.8362,2600.0
2007-02-09 11:55:00,51.63,51.63,51.59,51.61,11700.0,32.8489,32.8489,32.8235,32.8362,11700.0
2007-02-09 12:00:00,51.61,51.63,51.6,51.62,17700.0,32.8362,32.8489,32.8299,32.8426,17700.0
2007-02-09 12:05:00,51.63,51.63,51.58,51.6,9600.0,32.8489,32.8489,32.8171,32.8299,9600.0
2007-02-09 12:10:00,51.6,51.63,51.59,51.63,4300.0,32.8299,32.8489,32.8235,32.8489,4300.0
2007-02-09 12:15:00,51.62,51.64,51.6,51.61,8200.0,32.8426,32.8553,32.8299,32.8362,8200.0
2007-02-09 12:20:00,51.63,51.64,51.56,51.59,32600.0,32.8489,32.8553,32.8044,32.8235,32600.0
2007-02-09 12:25:00,51.6,51.62,51.59,51.6,19900.0,32.8299,32.8426,32.8235,32.8299,19900.0
2007-02-09 12:30:00,51.61,51.62,51.52,51.52,16100.0,32.8362,32.8426,32.779,32.779,16100.0
2007-02-09 12:35:00,51.52,51.57,51.51,51.56,8900.0,32.779,32.8108,32.7726,32.8044,8900.0
2007-02-09 12:40:00,51.57,51.57,51.52,51.53,8900.0,32.8108,32.8108,32.779,32.7853,8900.0
2007-02-09 12:45:00,51.54,51.56,51.51,51.52,13400.0,32.7917,32.8044,32.7726,32.779,13400.0
2007-02-09 12:50:00,51.52,51.53,51.39,51.4,33200.0,32.779,32.7853,32.6962,32.7026,33200.0
2007-02-09 12:55:00,51.4,51.43,51.36,51.4,22600.0,32.7026,32.7217,32.6772,32.7026,22600.0
2007-02-09 13:00:00,51.4,51.41,51.34,51.37,15100.0,32.7026,32.709,32.6644,32.6835,15100.0
2007-02-09 13:05:00,51.37,51.46,51.37,51.43,6800.0,32.6835,32.7408,32.6835,32.7217,6800.0
2007-02-09 13:10:00,51.44,51.49,51.43,51.46,6400.0,32.7281,32.7599,32.7217,32.7408,6400.0
2007-02-09 13:15:00,51.47,51.47,51.4,51.44,11100.0,32.7471,32.7471,32.7026,32.7281,11100.0
2007-02-09 13:20:00,51.44,51.49,51.43,51.47,6700.0,32.7281,32.7599,32.7217,32.7471,6700.0
2007-02-09 13:25:00,51.49,51.49,51.46,51.46,2700.0,32.7599,32.7599,32.7408,32.7408,2700.0
2007-02-09 13:30:00,51.46,51.47,51.37,51.39,15300.0,32.7408,32.7471,32.6835,32.6962,15300.0
2007-02-09 13:35:00,51.39,51.4,51.35,51.37,19200.0,32.6962,32.7026,32.6708,32.6835,19200.0
2007-02-09 13:40:00,51.37,51.4,51.35,51.35,13500.0,32.6835,32.7026,32.6708,32.6708,13500.0
2007-02-09 13:45:00,51.35,51.35,51.22,51.23,24700.0,32.6708,32.6708,32.5881,32.5944,24700.0
2007-02-09 13:50:00,51.23,51.29,51.22,51.29,18300.0,32.5944,32.6326,32.5881,32.6326,18300.0
2007-02-09 13:55:00,51.29,51.3,51.24,51.24,10400.0,32.6326,32.639,32.6008,32.6008,10400.0
2007-02-09 14:00:00,51.23,51.27,51.23,51.27,9600.0,32.5944,32.6199,32.5944,32.6199,9600.0
2007-02-09 14:05:00,51.28,51.28,51.18,51.2,13000.0,32.6263,32.6263,32.5626,32.5754,13000.0
2007-02-09 14:10:00,51.2,51.21,51.16,51.2,13100.0,32.5754,32.5817,32.5499,32.5754,13100.0
2007-02-09 14:15:00,51.2,51.23,51.17,51.21,18100.0,32.5754,32.5944,32.5563,32.5817,18100.0
2007-02-09 14:20:00,51.2,51.23,51.2,51.2,8700.0,32.5754,32.5944,32.5754,32.5754,8700.0
2007-02-09 14:25:00,51.2,51.22,51.19,51.2,9200.0,32.5754,32.5881,32.569,32.5754,9200.0
2007-02-09 14:30:00,51.2,51.26,51.17,51.17,54900.0,32.5754,32.6135,32.5563,32.5563,54900.0
2007-02-09 14:35:00,51.16,51.26,51.15,51.26,13100.0,32.5499,32.6135,32.5435,32.6135,13100.0
2007-02-09 14:40:00,51.24,51.26,51.21,51.25,10100.0,32.6008,32.6135,32.5817,32.6072,10100.0
2007-02-09 14:45:00,51.25,51.27,51.17,51.22,19800.0,32.6072,32.6199,32.5563,32.5881,19800.0
2007-02-09 14:50:00,51.22,51.26,51.19,51.23,55900.0,32.5881,32.6135,32.569,32.5944,55900.0
2007-02-09 14:55:00,51.2,51.2,51.1,51.14,36700.0,32.5754,32.5754,32.5117,32.5372,36700.0
2007-02-09 15:00:00,51.17,51.23,51.15,51.22,14000.0,32.5563,32.5944,32.5435,32.5881,14000.0
2007-02-09 15:05:00,51.22,51.26,51.2,51.24,11600.0,32.5881,32.6135,32.5754,32.6008,11600.0
2007-02-09 15:10:00,51.24,51.31,51.24,51.27,17500.0,32.6008,32.6453,32.6008,32.6199,17500.0
2007-02-09 15:15:00,51.29,51.29,51.25,51.27,10800.0,32.6326,32.6326,32.6072,32.6199,10800.0
2007-02-09 15:20:00,51.25,51.31,51.25,51.29,16000.0,32.6072,32.6453,32.6072,32.6326,16000.0
2007-02-09 15:25:00,51.3,51.36,51.3,51.32,13000.0,32.639,32.6772,32.639,32.6517,13000.0
2007-02-09 15:30:00,51.33,51.33,51.29,51.32,10700.0,32.6581,32.6581,32.6326,32.6517,10700.0
2007-02-09 15:35:00,51.32,51.38,51.31,51.37,12000.0,32.6517,32.6899,32.6453,32.6835,12000.0
2007-02-09 15:40:00,51.36,51.4,51.34,51.34,24800.0,32.6772,32.7026,32.6644,32.6644,24800.0
2007-02-09 15:45:00,51.33,51.37,51.31,51.35,19100.0,32.6581,32.6835,32.6453,32.6708,19100.0
2007-02-09 15:50:00,51.37,51.4,51.36,51.39,24900.0,32.6835,32.7026,32.6772,32.6962,24900.0
2007-02-09 15:55:00,51.39,51.39,51.34,51.37,28600.0,32.6962,32.6962,32.6644,32.6835,28600.0
2007-02-12 09:30:00,51.25,51.45,51.25,51.41,37600.0,32.6072,32.7344,32.6072,32.709,37600.0
2007-02-12 09:35:00,51.43,51.68,51.42,51.68,19300.0,32.7217,32.8808,32.7153,32.8808,19300.0
2007-02-12 09:40:00,51.69,51.75,51.61,51.65,12400.0,32.8871,32.9253,32.8362,32.8617,12400.0
2007-02-12 09:45:00,51.63,51.69,51.51,51.53,10000.0,32.8489,32.8871,32.7726,32.7853,10000.0
2007-02-12 09:50:00,51.51,51.51,51.47,51.48,11100.0,32.7726,32.7726,32.7471,32.7535,11100.0
2007-02-12 09:55:00,51.47,51.55,51.47,51.47,18100.0,32.7471,32.798,32.7471,32.7471,18100.0
2007-02-12 10:00:00,51.45,51.51,51.41,51.51,10800.0,32.7344,32.7726,32.709,32.7726,10800.0
2007-02-12 10:05:00,51.49,51.52,51.41,51.49,16100.0,32.7599,32.779,32.709,32.7599,16100.0
2007-02-12 10:10:00,51.48,51.55,51.44,51.53,23600.0,32.7535,32.798,32.7281,32.7853,23600.0
2007-02-12 10:15:00,51.55,51.59,51.54,51.55,18600.0,32.798,32.8235,32.7917,32.798,18600.0
2007-02-12 10:20:00,51.52,51.57,51.52,51.56,28800.0,32.779,32.8108,32.779,32.8044,28800.0
2007-02-12 10:25:00,51.55,51.59,51.47,51.55,21800.0,32.798,32.8235,32.7471,32.798,21800.0
2007-02-12 10:30:00,51.52,51.56,51.5,51.54,10600.0,32.779,32.8044,32.7662,32.7917,10600.0
2007-02-12 10:35:00,51.54,51.55,51.47,51.49,19900.0,32.7917,32.798,32.7471,32.7599,19900.0
2007-02-12 10:40:00,51.45,51.54,51.44,51.54,21800.0,32.7344,32.7917,32.7281,32.7917,21800.0
2007-02-12 10:45:00,51.53,51.53,51.48,51.51,4300.0,32.7853,32.7853,32.7535,32.7726,4300.0
2007-02-12 10:50:00,51.5,51.55,51.46,51.51,11100.0,32.7662,32.798,32.7408,32.7726,11100.0
2007-02-12 10:55:00,51.5,51.54,51.41,51.45,38500.0,32.7662,32.7917,32.709,32.7344,38500.0
2007-02-12 11:00:00,51.44,51.51,51.43,51.48,6200.0,32.7281,32.7726,32.7217,32.7535,6200.0
2007-02-12 11:05:00,51.46,51.51,51.46,51.5,9200.0,32.7408,32.7726,32.7408,32.7662,9200.0
2007-02-12 11:10:00,51.49,51.49,51.42,51.43,36200.0,32.7599,32.7599,32.7153,32.7217,36200.0
2007-02-12 11:15:00,51.42,51.44,51.4,51.43,7800.0,32.7153,32.7281,32.7026,32.7217,7800.0
2007-02-12 11:20:00,51.42,51.44,51.38,51.39,10100.0,32.7153,32.7281,32.6899,32.6962,10100.0
2007-02-12 11:25:00,51.39,51.44,51.38,51.39,23600.0,32.6962,32.7281,32.6899,32.6962,23600.0
2007-02-12 11:30:00,51.39,51.46,51.39,51.44,14200.0,32.6962,32.7408,32.6962,32.7281,14200.0
2007-02-12 11:35:00,51.44,51.44,51.39,51.42,10600.0,32.7281,32.7281,32.6962,32.7153,10600.0
2007-02-12 11:40:00,51.42,51.44,51.37,51.39,28900.0,32.7153,32.7281,32.6835,32.6962,28900.0
2007-02-12 11:45:00,51.4,51.4,51.37,51.38,17400.0,32.7026,32.7026,32.6835,32.6899,17400.0
2007-02-12 11:50:00,51.39,51.39,51.34,51.39,18900.0,32.6962,32.6962,32.6644,32.6962,18900.0
2007-02-12 11:55:00,51.39,51.39,51.36,51.37,5400.0,32.6962,32.6962,32.6772,32.6835,5400.0
2007-02-12 12:00:00,51.35,51.38,51.32,51.33,10300.0,32.6708,32.6899,32.6517,32.6581,10300.0
2007-02-12 12:05:00,51.33,51.36,51.32,51.36,16400.0,32.6581,32.6772,32.6517,32.6772,16400.0
2007-02-12 12:10:00,51.36,51.36,51.27,51.3,32400.0,32.6772,32.6772,32.6199,32.639,32400.0
2007-02-12 12:15:00,51.32,51.32,51.26,51.28,10300.0,32.6517,32.6517,32.6135,32.6263,10300.0
2007-02-12 12:20:00,51.28,51.32,51.28,51.32,6400.0,32.6263,32.6517,32.6263,32.6517,6400.0
2007-02-12 12:25:00,51.33,51.37,51.32,51.36,6000.0,32.6581,32.6835,32.6517,32.6772,6000.0
2007-02-12 12:30:00,51.36,51.37,51.36,51.36,4000.0,32.6772,32.6835,32.6772,32.6772,4000.0
2007-02-12 12:35:00,51.37,51.37,51.32,51.35,8500.0,32.6835,32.6835,32.6517,32.6708,8500.0
2007-02-12 12:40:00,51.35,51.38,51.34,51.37,5200.0,32.6708,32.6899,32.6644,32.6835,5200.0
2007-02-12 12:45:00,51.38,51.41,51.36,51.39,5100.0,32.6899,32.709,32.6772,32.6962,5100.0
2007-02-12 12:50:00,51.41,51.44,51.39,51.39,7200.0,32.709,32.7281,32.6962,32.6962,7200.0
2007-02-12 12:55:00,51.4,51.42,51.33,51.36,22700.0,32.7026,32.7153,32.6581,32.6772,22700.0
2007-02-12 13:00:00,51.38,51.38,51.31,51.37,14700.0,32.6899,32.6899,32.6453,32.6835,14700.0
2007-02-12 13:05:00,51.36,51.38,51.32,51.35,9800.0,32.6772,32.6899,32.6517,32.6708,9800.0
2007-02-12 13:10:00,51.36,51.38,51.35,51.37,8000.0,32.6772,32.6899,32.6708,32.6835,8000.0
2007-02-12 13:15:00,51.37,51.37,51.34,51.34,3900.0,32.6835,32.6835,32.6644,32.6644,3900.0
2007-02-12 13:20:00,51.34,51.35,51.3,51.3,5900.0,32.6644,32.6708,32.639,32.639,5900.0
2007-02-12 13:25:00,51.34,51.38,51.34,51.35,8300.0,32.6644,32.6899,32.6644,32.6708,8300.0
2007-02-12 13:30:00,51.36,51.36,51.32,51.34,9900.0,32.6772,32.6772,32.6517,32.6644,9900.0
2007-02-12 13:35:00,51.33,51.35,51.33,51.34,4800.0,32.6581,32.6708,32.6581,32.6644,4800.0
2007-02-12 13:40:00,51.35,51.36,51.34,51.35,4000.0,32.6708,32.6772,32.6644,32.6708,4000.0
2007-02-12 13:45:00,51.34,51.36,51.33,51.35,5800.0,32.6644,32.6772,32.6581,32.6708,5800.0
2007-02-12 13:50:00,51.36,51.36,51.28,51.31,8800.0,32.6772,32.6772,32.6263,32.6453,8800.0
2007-02-12 13:55:00,51.31,51.32,51.27,51.32,8800.0,32.6453,32.6517,32.6199,32.6517,8800.0
2007-02-12 14:00:00,51.3,51.33,51.3,51.32,5600.0,32.639,32.6581,32.639,32.6517,5600.0
2007-02-12 14:05:00,51.32,51.33,51.31,51.31,5100.0,32.6517,32.6581,32.6453,32.6453,5100.0
2007-02-12 14:10:00,51.32,51.32,51.25,51.29,15100.0,32.6517,32.6517,32.6072,32.6326,15100.0
2007-02-12 14:15:00,51.25,51.31,51.25,51.31,6900.0,32.6072,32.6453,32.6072,32.6453,6900.0
2007-02-12 14:20:00,51.31,51.32,51.27,51.32,6400.0,32.6453,32.6517,32.6199,32.6517,6400.0
2007-02-12 14:25:00,51.31,51.32,51.27,51.3,12400.0,32.6453,32.6517,32.6199,32.639,12400.0
2007-02-12 14:30:00,51.3,51.32,51.26,51.29,37200.0,32.639,32.6517,32.6135,32.6326,37200.0
2007-02-12 14:35:00,51.29,51.36,51.27,51.34,17500.0,32.6326,32.6772,32.6199,32.6644,17500.0
2007-02-12 14:40:00,51.34,51.35,51.33,51.35,6000.0,32.6644,32.6708,32.6581,32.6708,6000.0
2007-02-12 14:45:00,51.35,51.35,51.33,51.33,14100.0,32.6708,32.6708,32.6581,32.6581,14100.0
2007-02-12 14:50:00,51.35,51.4,51.34,51.38,16200.0,32.6708,32.7026,32.6644,32.6899,16200.0
2007-02-12 14:55:00,51.4,51.49,51.35,51.46,15800.0,32.7026,32.7599,32.6708,32.7408,15800.0
2007-02-12 15:00:00,51.46,51.48,51.43,51.46,20800.0,32.7408,32.7535,32.7217,32.7408,20800.0
2007-02-12 15:05:00,51.46,51.47,51.43,51.47,7400.0,32.7408,32.7471,32.7217,32.7471,7400.0
2007-02-12 15:10:00,51.48,51.53,51.45,51.5,80900.0,32.7535,32.7853,32.7344,32.7662,80900.0
2007-02-12 15:15:00,51.51,51.53,51.49,51.52,20300.0,32.7726,32.7853,32.7599,32.779,20300.0
2007-02-12 15:20:00,51.5,51.53,51.49,51.49,48800.0,32.7662,32.7853,32.7599,32.7599,48800.0
2007-02-12 15:25:00,51.5,51.53,51.49,51.53,36900.0,32.7662,32.7853,32.7599,32.7853,36900.0
2007-02-12 15:30:00,51.53,51.61,51.53,51.61,28900.0,32.7853,32.8362,32.7853,32.8362,28900.0
2007-02-12 15:35:00,51.61,51.64,51.6,51.62,42800.0,32.8362,32.8553,32.8299,32.8426,42800.0
2007-02-12 15:40:00,51.63,51.66,51.56,51.6,60300.0,32.8489,32.868,32.8044,32.8299,60300.0
2007-02-12 15:45:00,51.61,51.71,51.6,51.64,62500.0,32.8362,32.8998,32.8299,32.8553,62500.0
2007-02-12 15:50:00,51.63,51.7,51.55,51.63,77000.0,32.8489,32.8935,32.798,32.8489,77000.0
2007-02-12 15:55:00,51.63,51.71,51.61,51.66,178700.0,32.8489,32.8998,32.8362,32.868,178700.0
2007-02-13 09:30:00,52.0,52.1,51.95,52.08,53400.0,33.0843,33.148,33.0525,33.1352,53400.0
2007-02-13 09:35:00,52.1,52.56,52.03,52.38,101700.0,33.148,33.4406,33.1034,33.3261,101700.0
2007-02-13 09:40:00,52.36,52.47,52.31,52.37,51200.0,33.3134,33.3834,33.2816,33.3198,51200.0
2007-02-13 09:45:00,52.35,52.39,52.32,52.36,20200.0,33.307,33.3325,33.2879,33.3134,20200.0
2007-02-13 09:50:00,52.35,52.52,52.25,52.5,69800.0,33.307,33.4152,33.2434,33.4025,69800.0
2007-02-13 09:55:00,52.5,52.5,52.26,52.37,52900.0,33.4025,33.4025,33.2498,33.3198,52900.0
2007-02-13 10:00:00,52.38,52.43,52.3,52.35,58700.0,33.3261,33.3579,33.2752,33.307,58700.0
2007-02-13 10:05:00,52.36,52.44,52.34,52.37,39200.0,33.3134,33.3643,33.3007,33.3198,39200.0
2007-02-13 10:10:00,52.38,52.42,52.35,52.35,20600.0,33.3261,33.3516,33.307,33.307,20600.0
2007-02-13 10:15:00,52.35,52.38,52.34,52.36,27200.0,33.307,33.3261,33.3007,33.3134,27200.0
2007-02-13 10:20:00,52.36,52.41,52.34,52.38,32700.0,33.3134,33.3452,33.3007,33.3261,32700.0
2007-02-13 10:25:00,52.38,52.4,52.35,52.35,35900.0,33.3261,33.3388,33.307,33.307,35900.0
2007-02-13 10:30:00,52.34,52.35,52.3,52.3,36800.0,33.3007,33.307,33.2752,33.2752,36800.0
2007-02-13 10:35:00,52.29,52.35,52.23,52.35,44100.0,33.2689,33.307,33.2307,33.307,44100.0
2007-02-13 10:40:00,52.35,52.35,52.3,52.33,29500.0,33.307,33.307,33.2752,33.2943,29500.0
2007-02-13 10:45:00,52.32,52.32,52.25,52.25,21100.0,33.2879,33.2879,33.2434,33.2434,21100.0
2007-02-13 10:50:00,52.25,52.26,52.21,52.24,29300.0,33.2434,33.2498,33.218,33.237,29300.0
2007-02-13 10:55:00,52.24,52.24,52.19,52.19,26000.0,33.237,33.237,33.2052,33.2052,26000.0
2007-02-13 11:00:00,52.2,52.21,52.15,52.19,55600.0,33.2116,33.218,33.1798,33.2052,55600.0
2007-02-13 11:05:00,52.19,52.21,52.19,52.2,28100.0,33.2052,33.218,33.2052,33.2116,28100.0
2007-02-13 11:10:00,52.2,52.2,52.17,52.17,20000.0,33.2116,33.2116,33.1925,33.1925,20000.0
2007-02-13 11:15:00,52.17,52.17,52.11,52.12,18500.0,33.1925,33.1925,33.1543,33.1607,18500.0
2007-02-13 11:20:00,52.11,52.15,52.08,52.08,44800.0,33.1543,33.1798,33.1352,33.1352,44800.0
2007-02-13 11:25:00,52.1,52.13,52.05,52.13,43900.0,33.148,33.1671,33.1162,33.1671,43900.0
2007-02-13 11:30:00,52.13,52.18,52.11,52.15,27500.0,33.1671,33.1989,33.1543,33.1798,27500.0
2007-02-13 11:35:00,52.18,52.18,52.13,52.17,33900.0,33.1989,33.1989,33.1671,33.1925,33900.0
2007-02-13 11:40:00,52.16,52.17,52.12,52.16,31300.0,33.1861,33.1925,33.1607,33.1861,31300.0
2007-02-13 11:45:00,52.15,52.15,52.11,52.15,21800.0,33.1798,33.1798,33.1543,33.1798,21800.0
2007-02-13 11:50:00,52.15,52.18,52.13,52.17,33000.0,33.1798,33.1989,33.1671,33.1925,33000.0
2007-02-13 11:55:00,52.16,52.18,52.11,52.14,32900.0,33.1861,33.1989,33.1543,33.1734,32900.0
2007-02-13 12:00:00,52.14,52.14,52.11,52.11,25500.0,33.1734,33.1734,33.1543,33.1543,25500.0
2007-02-13 12:05:00,52.12,52.13,52.1,52.13,14200.0,33.1607,33.1671,33.148,33.1671,14200.0
2007-02-13 12:10:00,52.12,52.14,52.11,52.12,13900.0,33.1607,33.1734,33.1543,33.1607,13900.0
2007-02-13 12:15:00,52.12,52.12,52.08,52.11,18800.0,33.1607,33.1607,33.1352,33.1543,18800.0
2007-02-13 12:20:00,52.09,52.13,52.05,52.12,26000.0,33.1416,33.1671,33.1162,33.1607,26000.0
2007-02-13 12:25:00,52.13,52.16,52.12,52.12,41800.0,33.1671,33.1861,33.1607,33.1607,41800.0
2007-02-13 12:30:00,52.11,52.12,52.1,52.11,17600.0,33.1543,33.1607,33.148,33.1543,17600.0
2007-02-13 12:35:00,52.1,52.14,52.09,52.11,71700.0,33.148,33.1734,33.1416,33.1543,71700.0
2007-02-13 12:40:00,52.12,52.13,52.07,52.09,31600.0,33.1607,33.1671,33.1289,33.1416,31600.0
2007-02-13 12:45:00,52.08,52.1,52.08,52.09,22600.0,33.1352,33.148,33.1352,33.1416,22600.0
2007-02-13 12:50:00,52.1,52.11,52.1,52.11,15900.0,33.148,33.1543,33.148,33.1543,15900.0
2007-02-13 12:55:00,52.11,52.11,52.1,52.11,7600.0,33.1543,33.1543,33.148,33.1543,7600.0
2007-02-13 13:00:00,52.11,52.11,52.09,52.1,46500.0,33.1543,33.1543,33.1416,33.148,46500.0
2007-02-13 13:05:00,52.1,52.12,52.08,52.09,17200.0,33.148,33.1607,33.1352,33.1416,17200.0
2007-02-13 13:10:00,52.09,52.1,52.07,52.07,11400.0,33.1416,33.148,33.1289,33.1289,11400.0
2007-02-13 13:15:00,52.08,52.08,52.07,52.08,5200.0,33.1352,33.1352,33.1289,33.1352,5200.0
2007-02-13 13:20:00,52.08,52.08,52.07,52.08,8100.0,33.1352,33.1352,33.1289,33.1352,8100.0
2007-02-13 13:25:00,52.08,52.08,52.01,52.01,21800.0,33.1352,33.1352,33.0907,33.0907,21800.0
2007-02-13 13:30:00,52.01,52.05,52.01,52.03,13300.0,33.0907,33.1162,33.0907,33.1034,13300.0
2007-02-13 13:35:00,52.03,52.04,52.02,52.03,24100.0,33.1034,33.1098,33.0971,33.1034,24100.0
2007-02-13 13:40:00,52.03,52.04,52.01,52.01,7300.0,33.1034,33.1098,33.0907,33.0907,7300.0
2007-02-13 13:45:00,52.02,52.03,52.01,52.02,10000.0,33.0971,33.1034,33.0907,33.0971,10000.0
2007-02-13 13:50:00,52.03,52.07,52.02,52.05,22500.0,33.1034,33.1289,33.0971,33.1162,22500.0
2007-02-13 13:55:00,52.06,52.07,52.01,52.01,17200.0,33.1225,33.1289,33.0907,33.0907,17200.0
2007-02-13 14:00:00,52.01,52.02,51.98,52.02,24800.0,33.0907,33.0971,33.0716,33.0971,24800.0
2007-02-13 14:05:00,52.02,52.05,51.97,51.98,34500.0,33.0971,33.1162,33.0653,33.0716,34500.0
2007-02-13 14:10:00,51.99,51.99,51.97,51.98,12100.0,33.078,33.078,33.0653,33.0716,12100.0
2007-02-13 14:15:00,51.98,52.0,51.97,52.0,31500.0,33.0716,33.0843,33.0653,33.0843,31500.0
2007-02-13 14:20:00,52.0,52.01,51.98,52.01,19000.0,33.0843,33.0907,33.0716,33.0907,19000.0
2007-02-13 14:25:00,52.0,52.01,51.97,51.97,25200.0,33.0843,33.0907,33.0653,33.0653,25200.0
2007-02-13 14:30:00,51.97,51.98,51.95,51.96,14200.0,33.0653,33.0716,33.0525,33.0589,14200.0
2007-02-13 14:35:00,51.96,51.97,51.92,51.93,17600.0,33.0589,33.0653,33.0334,33.0398,17600.0
2007-02-13 14:40:00,51.92,51.94,51.9,51.91,18700.0,33.0334,33.0462,33.0207,33.0271,18700.0
2007-02-13 14:45:00,51.91,51.92,51.89,51.89,13000.0,33.0271,33.0334,33.0144,33.0144,13000.0
2007-02-13 14:50:00,51.9,51.91,51.89,51.9,9900.0,33.0207,33.0271,33.0144,33.0207,9900.0
2007-02-13 14:55:00,51.9,51.92,51.89,51.91,9900.0,33.0207,33.0334,33.0144,33.0271,9900.0
2007-02-13 15:00:00,51.92,51.97,51.91,51.93,37200.0,33.0334,33.0653,33.0271,33.0398,37200.0
2007-02-13 15:05:00,51.93,51.96,51.93,51.95,10400.0,33.0398,33.0589,33.0398,33.0525,10400.0
2007-02-13 15:10:00,51.95,51.96,51.89,51.92,17300.0,33.0525,33.0589,33.0144,33.0334,17300.0
2007-02-13 15:15:00,51.92,51.93,51.92,51.93,11400.0,33.0334,33.0398,33.0334,33.0398,11400.0
2007-02-13 15:20:00,51.93,52.0,51.92,52.0,24100.0,33.0398,33.0843,33.0334,33.0843,24100.0
2007-02-13 15:25:00,51.99,52.02,51.99,52.0,53100.0,33.078,33.0971,33.078,33.0843,53100.0
2007-02-13 15:30:00,51.99,52.0,51.97,51.97,33500.0,33.078,33.0843,33.0653,33.0653,33500.0
2007-02-13 15:35:00,51.96,51.99,51.94,51.95,64900.0,33.0589,33.078,33.0462,33.0525,64900.0
2007-02-13 15:40:00,51.95,52.0,51.95,51.98,28300.0,33.0525,33.0843,33.0525,33.0716,28300.0
2007-02-13 15:45:00,51.99,51.99,51.97,51.97,36900.0,33.078,33.078,33.0653,33.0653,36900.0
2007-02-13 15:50:00,51.98,51.98,51.93,51.94,43700.0,33.0716,33.0716,33.0398,33.0462,43700.0
2007-02-13 15:55:00,51.94,51.98,51.93,51.94,72000.0,33.0462,33.0716,33.0398,33.0462,72000.0
2007-02-14 09:30:00,52.05,52.23,52.02,52.19,29600.0,33.1162,33.2307,33.0971,33.2052,29600.0
2007-02-14 09:35:00,52.24,52.33,52.19,52.3,47100.0,33.237,33.2943,33.2052,33.2752,47100.0
2007-02-14 09:40:00,52.3,52.38,52.3,52.32,37900.0,33.2752,33.3261,33.2752,33.2879,37900.0
2007-02-14 09:45:00,52.32,52.43,52.31,52.39,20400.0,33.2879,33.3579,33.2816,33.3325,20400.0
2007-02-14 09:50:00,52.39,52.46,52.35,52.42,29200.0,33.3325,33.377,33.307,33.3516,29200.0
2007-02-14 09:55:00,52.44,52.44,52.35,52.37,18200.0,33.3643,33.3643,33.307,33.3198,18200.0
2007-02-14 10:00:00,52.38,52.74,52.37,52.7,33000.0,33.3261,33.5552,33.3198,33.5297,33000.0
2007-02-14 10:05:00,52.71,52.88,52.69,52.83,54800.0,33.5361,33.6442,33.5234,33.6124,54800.0
2007-02-14 10:10:00,52.82,52.93,52.76,52.8,41000.0,33.6061,33.676,33.5679,33.5933,41000.0
2007-02-14 10:15:00,52.8,52.85,52.76,52.82,31500.0,33.5933,33.6251,33.5679,33.6061,31500.0
2007-02-14 10:20:00,52.83,52.83,52.77,52.78,41100.0,33.6124,33.6124,33.5742,33.5806,41100.0
2007-02-14 10:25:00,52.78,52.79,52.75,52.78,9600.0,33.5806,33.587,33.5615,33.5806,9600.0
2007-02-14 10:30:00,52.77,52.78,52.74,52.74,12000.0,33.5742,33.5806,33.5552,33.5552,12000.0
2007-02-14 10:35:00,52.75,52.76,52.67,52.67,12200.0,33.5615,33.5679,33.5106,33.5106,12200.0
2007-02-14 10:40:00,52.67,52.7,52.65,52.67,23900.0,33.5106,33.5297,33.4979,33.5106,23900.0
2007-02-14 10:45:00,52.67,52.67,52.63,52.65,16900.0,33.5106,33.5106,33.4852,33.4979,16900.0
2007-02-14 10:50:00,52.64,52.65,52.6,52.62,22000.0,33.4915,33.4979,33.4661,33.4788,22000.0
2007-02-14 10:55:00,52.62,52.67,52.62,52.66,20100.0,33.4788,33.5106,33.4788,33.5043,20100.0
2007-02-14 11:00:00,52.67,52.78,52.66,52.77,23200.0,33.5106,33.5806,33.5043,33.5742,23200.0
2007-02-14 11:05:00,52.77,52.83,52.76,52.8,27900.0,33.5742,33.6124,33.5679,33.5933,27900.0
2007-02-14 11:10:00,52.79,52.88,52.75,52.84,32600.0,33.587,33.6442,33.5615,33.6188,32600.0
2007-02-14 11:15:00,52.83,52.91,52.82,52.9,29300.0,33.6124,33.6633,33.6061,33.657,29300.0
2007-02-14 11:20:00,52.91,52.93,52.89,52.93,23300.0,33.6633,33.676,33.6506,33.676,23300.0
2007-02-14 11:25:00,52.91,52.93,52.84,52.86,15900.0,33.6633,33.676,33.6188,33.6315,15900.0
2007-02-14 11:30:00,52.86,52.89,52.82,52.82,12400.0,33.6315,33.6506,33.6061,33.6061,12400.0
2007-02-14 11:35:00,52.82,52.83,52.78,52.78,11100.0,33.6061,33.6124,33.5806,33.5806,11100.0
2007-02-14 11:40:00,52.77,52.8,52.76,52.77,12200.0,33.5742,33.5933,33.5679,33.5742,12200.0
2007-02-14 11:45:00,52.77,52.79,52.77,52.78,10200.0,33.5742,33.587,33.5742,33.5806,10200.0
2007-02-14 11:50:00,52.78,52.78,52.68,52.69,35200.0,33.5806,33.5806,33.517,33.5234,35200.0
2007-02-14 11:55:00,52.68,52.7,52.67,52.69,10200.0,33.517,33.5297,33.5106,33.5234,10200.0
2007-02-14 12:00:00,52.69,52.71,52.67,52.69,15100.0,33.5234,33.5361,33.5106,33.5234,15100.0
2007-02-14 12:05:00,52.69,52.72,52.67,52.69,16600.0,33.5234,33.5424,33.5106,33.5234,16600.0
2007-02-14 12:10:00,52.69,52.71,52.63,52.67,22900.0,33.5234,33.5361,33.4852,33.5106,22900.0
2007-02-14 12:15:00,52.68,52.71,52.68,52.7,21600.0,33.517,33.5361,33.517,33.5297,21600.0
2007-02-14 12:20:00,52.69,52.71,52.68,52.71,10000.0,33.5234,33.5361,33.517,33.5361,10000.0
2007-02-14 12:25:00,52.69,52.7,52.67,52.69,7000.0,33.5234,33.5297,33.5106,33.5234,7000.0
2007-02-14 12:30:00,52.67,52.7,52.67,52.7,10000.0,33.5106,33.5297,33.5106,33.5297,10000.0
2007-02-14 12:35:00,52.7,52.7,52.68,52.69,22900.0,33.5297,33.5297,33.517,33.5234,22900.0
2007-02-14 12:40:00,52.69,52.76,52.69,52.75,25700.0,33.5234,33.5679,33.5234,33.5615,25700.0
2007-02-14 12:45:00,52.74,52.77,52.69,52.71,28200.0,33.5552,33.5742,33.5234,33.5361,28200.0
2007-02-14 12:50:00,52.71,52.74,52.71,52.71,9800.0,33.5361,33.5552,33.5361,33.5361,9800.0
2007-02-14 12:55:00,52.71,52.75,52.69,52.74,15000.0,33.5361,33.5615,33.5234,33.5552,15000.0
2007-02-14 13:00:00,52.73,52.8,52.71,52.73,24900.0,33.5488,33.5933,33.5361,33.5488,24900.0
2007-02-14 13:05:00,52.72,52.76,52.7,52.73,9900.0,33.5424,33.5679,33.5297,33.5488,9900.0
2007-02-14 13:10:00,52.75,52.76,52.73,52.75,13000.0,33.5615,33.5679,33.5488,33.5615,13000.0
2007-02-14 13:15:00,52.73,52.75,52.7,52.73,12400.0,33.5488,33.5615,33.5297,33.5488,12400.0
2007-02-14 13:20:00,52.72,52.74,52.7,52.72,17900.0,33.5424,33.5552,33.5297,33.5424,17900.0
2007-02-14 13:25:00,52.71,52.71,52.68,52.69,26200.0,33.5361,33.5361,33.517,33.5234,26200.0
2007-02-14 13:30:00,52.68,52.7,52.66,52.67,9600.0,33.517,33.5297,33.5043,33.5106,9600.0
2007-02-14 13:35:00,52.67,52.7,52.66,52.7,11800.0,33.5106,33.5297,33.5043,33.5297,11800.0
2007-02-14 13:40:00,52.7,52.7,52.65,52.7,11900.0,33.5297,33.5297,33.4979,33.5297,11900.0
2007-02-14 13:45:00,52.68,52.7,52.67,52.7,17000.0,33.517,33.5297,33.5106,33.5297,17000.0
2007-02-14 13:50:00,52.7,52.71,52.68,52.69,18600.0,33.5297,33.5361,33.517,33.5234,18600.0
2007-02-14 13:55:00,52.7,52.71,52.68,52.68,13800.0,33.5297,33.5361,33.517,33.517,13800.0
2007-02-14 14:00:00,52.68,52.71,52.68,52.69,10600.0,33.517,33.5361,33.517,33.5234,10600.0
2007-02-14 14:05:00,52.69,52.71,52.67,52.7,15400.0,33.5234,33.5361,33.5106,33.5297,15400.0
2007-02-14 14:10:00,52.71,52.76,52.71,52.76,25800.0,33.5361,33.5679,33.5361,33.5679,25800.0
2007-02-14 14:15:00,52.74,52.77,52.73,52.74,11800.0,33.5552,33.5742,33.5488,33.5552,11800.0
2007-02-14 14:20:00,52.74,52.74,52.68,52.7,18100.0,33.5552,33.5552,33.517,33.5297,18100.0
2007-02-14 14:25:00,52.7,52.7,52.66,52.7,18000.0,33.5297,33.5297,33.5043,33.5297,18000.0
2007-02-14 14:30:00,52.7,52.7,52.67,52.7,13600.0,33.5297,33.5297,33.5106,33.5297,13600.0
2007-02-14 14:35:00,52.7,52.7,52.67,52.69,11600.0,33.5297,33.5297,33.5106,33.5234,11600.0
2007-02-14 14:40:00,52.7,52.74,52.69,52.7,26200.0,33.5297,33.5552,33.5234,33.5297,26200.0
2007-02-14 14:45:00,52.69,52.75,52.69,52.74,13300.0,33.5234,33.5615,33.5234,33.5552,13300.0
2007-02-14 14:50:00,52.73,52.74,52.72,52.73,8500.0,33.5488,33.5552,33.5424,33.5488,8500.0
2007-02-14 14:55:00,52.73,52.75,52.68,52.74,10600.0,33.5488,33.5615,33.517,33.5552,10600.0
2007-02-14 15:00:00,52.74,52.8,52.72,52.78,17000.0,33.5552,33.5933,33.5424,33.5806,17000.0
2007-02-14 15:05:00,52.79,52.8,52.77,52.79,9700.0,33.587,33.5933,33.5742,33.587,9700.0
2007-02-14 15:10:00,52.79,52.8,52.73,52.75,17700.0,33.587,33.5933,33.5488,33.5615,17700.0
2007-02-14 15:15:00,52.76,52.79,52.74,52.77,15700.0,33.5679,33.587,33.5552,33.5742,15700.0
2007-02-14 15:20:00,52.76,52.85,52.75,52.84,20400.0,33.5679,33.6251,33.5615,33.6188,20400.0
2007-02-14 15:25:00,52.82,52.84,52.77,52.8,19800.0,33.6061,33.6188,33.5742,33.5933,19800.0
2007-02-14 15:30:00,52.8,52.89,52.79,52.86,40600.0,33.5933,33.6506,33.587,33.6315,40600.0
2007-02-14 15:35:00,52.85,52.92,52.83,52.83,52800.0,33.6251,33.6697,33.6124,33.6124,52800.0
2007-02-14 15:40:00,52.89,52.91,52.82,52.86,21900.0,33.6506,33.6633,33.6061,33.6315,21900.0
2007-02-14 15:45:00,52.87,52.9,52.81,52.82,21000.0,33.6379,33.657,33.5997,33.6061,21000.0
2007-02-14 15:50:00,52.83,52.84,52.78,52.78,28700.0,33.6124,33.6188,33.5806,33.5806,28700.0
2007-02-14 15:55:00,52.78,52.82,52.78,52.82,31500.0,33.5806,33.6061,33.5806,33.6061,31500.0
2007-02-15 09:30:00,52.57,52.93,52.57,52.9,51200.0,33.447,33.676,33.447,33.657,51200.0
2007-02-15 09:35:00,52.87,52.94,52.6,52.69,42100.0,33.6379,33.6824,33.4661,33.5234,42100.0
2007-02-15 09:40:00,52.66,52.78,52.65,52.77,18100.0,33.5043,33.5806,33.4979,33.5742,18100.0
2007-02-15 09:45:00,52.77,52.87,52.77,52.8,18600.0,33.5742,33.6379,33.5742,33.5933,18600.0
2007-02-15 09:50:00,52.82,52.82,52.73,52.76,16000.0,33.6061,33.6061,33.5488,33.5679,16000.0
2007-02-15 09:55:00,52.74,52.77,52.69,52.75,23300.0,33.5552,33.5742,33.5234,33.5615,23300.0
2007-02-15 10:00:00,52.73,52.77,52.71,52.75,41500.0,33.5488,33.5742,33.5361,33.5615,41500.0
2007-02-15 10:05:00,52.75,52.78,52.72,52.75,20400.0,33.5615,33.5806,33.5424,33.5615,20400.0
2007-02-15 10:10:00,52.74,52.76,52.74,52.75,7900.0,33.5552,33.5679,33.5552,33.5615,7900.0
2007-02-15 10:15:00,52.76,52.81,52.76,52.79,15600.0,33.5679,33.5997,33.5679,33.587,15600.0
2007-02-15 10:20:00,52.79,52.8,52.75,52.76,8800.0,33.587,33.5933,33.5615,33.5679,8800.0
2007-02-15 10:25:00,52.76,52.79,52.76,52.79,7000.0,33.5679,33.587,33.5679,33.587,7000.0
2007-02-15 10:30:00,52.79,52.83,52.78,52.79,17900.0,33.587,33.6124,33.5806,33.587,17900.0
2007-02-15 10:35:00,52.78,52.8,52.77,52.79,9300.0,33.5806,33.5933,33.5742,33.587,9300.0
2007-02-15 10:40:00,52.8,52.84,52.8,52.83,20300.0,33.5933,33.6188,33.5933,33.6124,20300.0
2007-02-15 10:45:00,52.83,52.86,52.81,52.81,19500.0,33.6124,33.6315,33.5997,33.5997,19500.0
2007-02-15 10:50:00,52.81,52.86,52.81,52.83,10800.0,33.5997,33.6315,33.5997,33.6124,10800.0
2007-02-15 10:55:00,52.83,52.83,52.79,52.83,16100.0,33.6124,33.6124,33.587,33.6124,16100.0
2007-02-15 11:00:00,52.83,52.9,52.83,52.9,11800.0,33.6124,33.657,33.6124,33.657,11800.0
2007-02-15 11:05:00,52.89,52.91,52.82,52.82,18000.0,33.6506,33.6633,33.6061,33.6061,18000.0
2007-02-15 11:10:00,52.82,52.85,52.82,52.84,14500.0,33.6061,33.6251,33.6061,33.6188,14500.0
2007-02-15 11:15:00,52.83,52.83,52.81,52.81,9100.0,33.6124,33.6124,33.5997,33.5997,9100.0
2007-02-15 11:20:00,52.8,52.81,52.75,52.76,17900.0,33.5933,33.5997,33.5615,33.5679,17900.0
2007-02-15 11:25:00,52.76,52.82,52.75,52.82,19700.0,33.5679,33.6061,33.5615,33.6061,19700.0
2007-02-15 11:30:00,52.81,52.82,52.78,52.78,8800.0,33.5997,33.6061,33.5806,33.5806,8800.0
2007-02-15 11:35:00,52.78,52.85,52.76,52.83,15000.0,33.5806,33.6251,33.5679,33.6124,15000.0
2007-02-15 11:40:00,52.84,52.86,52.82,52.82,9800.0,33.6188,33.6315,33.6061,33.6061,9800.0
2007-02-15 11:45:00,52.8,52.82,52.8,52.81,4600.0,33.5933,33.6061,33.5933,33.5997,4600.0
2007-02-15 11:50:00,52.81,52.86,52.8,52.85,4400.0,33.5997,33.6315,33.5933,33.6251,4400.0
2007-02-15 11:55:00,52.86,52.86,52.79,52.8,13100.0,33.6315,33.6315,33.587,33.5933,13100.0
2007-02-15 12:00:00,52.79,52.84,52.76,52.78,26700.0,33.587,33.6188,33.5679,33.5806,26700.0
2007-02-15 12:05:00,52.78,52.79,52.76,52.79,11100.0,33.5806,33.587,33.5679,33.587,11100.0
2007-02-15 12:10:00,52.78,52.78,52.72,52.76,16900.0,33.5806,33.5806,33.5424,33.5679,16900.0
2007-02-15 12:15:00,52.76,52.77,52.74,52.77,17300.0,33.5679,33.5742,33.5552,33.5742,17300.0
2007-02-15 12:20:00,52.76,52.78,52.76,52.78,10100.0,33.5679,33.5806,33.5679,33.5806,10100.0
2007-02-15 12:25:00,52.78,52.8,52.75,52.78,11400.0,33.5806,33.5933,33.5615,33.5806,11400.0
2007-02-15 12:30:00,52.78,52.78,52.73,52.73,13400.0,33.5806,33.5806,33.5488,33.5488,13400.0
2007-02-15 12:35:00,52.73,52.75,52.72,52.73,33900.0,33.5488,33.5615,33.5424,33.5488,33900.0
2007-02-15 12:40:00,52.73,52.76,52.73,52.76,47600.0,33.5488,33.5679,33.5488,33.5679,47600.0
2007-02-15 12:45:00,52.75,52.78,52.72,52.73,65500.0,33.5615,33.5806,33.5424,33.5488,65500.0
2007-02-15 12:50:00,52.73,52.75,52.72,52.73,16400.0,33.5488,33.5615,33.5424,33.5488,16400.0
2007-02-15 12:55:00,52.74,52.77,52.72,52.73,15000.0,33.5552,33.5742,33.5424,33.5488,15000.0
2007-02-15 13:00:00,52.74,52.76,52.74,52.76,11400.0,33.5552,33.5679,33.5552,33.5679,11400.0
2007-02-15 13:05:00,52.76,52.78,52.73,52.74,17000.0,33.5679,33.5806,33.5488,33.5552,17000.0
2007-02-15 13:10:00,52.74,52.77,52.73,52.76,8600.0,33.5552,33.5742,33.5488,33.5679,8600.0
2007-02-15 13:15:00,52.76,52.86,52.76,52.83,29800.0,33.5679,33.6315,33.5679,33.6124,29800.0
2007-02-15 13:20:00,52.83,52.84,52.82,52.82,8200.0,33.6124,33.6188,33.6061,33.6061,8200.0
2007-02-15 13:25:00,52.82,52.86,52.82,52.86,4900.0,33.6061,33.6315,33.6061,33.6315,4900.0
2007-02-15 13:30:00,52.86,52.87,52.84,52.84,9500.0,33.6315,33.6379,33.6188,33.6188,9500.0
2007-02-15 13:35:00,52.84,52.87,52.83,52.83,14700.0,33.6188,33.6379,33.6124,33.6124,14700.0
2007-02-15 13:40:00,52.83,52.84,52.83,52.83,2800.0,33.6124,33.6188,33.6124,33.6124,2800.0
2007-02-15 13:45:00,52.83,52.84,52.82,52.82,7200.0,33.6124,33.6188,33.6061,33.6061,7200.0
2007-02-15 13:50:00,52.81,52.83,52.8,52.82,6400.0,33.5997,33.6124,33.5933,33.6061,6400.0
2007-02-15 13:55:00,52.82,52.85,52.82,52.84,10200.0,33.6061,33.6251,33.6061,33.6188,10200.0
2007-02-15 14:00:00,52.84,52.85,52.84,52.84,14400.0,33.6188,33.6251,33.6188,33.6188,14400.0
2007-02-15 14:05:00,52.84,52.85,52.84,52.85,11600.0,33.6188,33.6251,33.6188,33.6251,11600.0
2007-02-15 14:10:00,52.85,52.87,52.84,52.86,6200.0,33.6251,33.6379,33.6188,33.6315,6200.0
2007-02-15 14:15:00,52.86,52.96,52.86,52.95,21400.0,33.6315,33.6951,33.6315,33.6888,21400.0
2007-02-15 14:20:00,52.96,52.97,52.96,52.96,96300.0,33.6951,33.7015,33.6951,33.6951,96300.0
2007-02-15 14:25:00,52.96,52.97,52.96,52.96,11600.0,33.6951,33.7015,33.6951,33.6951,11600.0
2007-02-15 14:30:00,52.96,52.97,52.96,52.97,5500.0,33.6951,33.7015,33.6951,33.7015,5500.0
2007-02-15 14:35:00,52.96,52.97,52.94,52.95,19000.0,33.6951,33.7015,33.6824,33.6888,19000.0
2007-02-15 14:40:00,52.94,52.98,52.94,52.96,16000.0,33.6824,33.7079,33.6824,33.6951,16000.0
2007-02-15 14:45:00,52.95,52.96,52.95,52.95,6800.0,33.6888,33.6951,33.6888,33.6888,6800.0
2007-02-15 14:50:00,52.95,52.96,52.95,52.96,5800.0,33.6888,33.6951,33.6888,33.6951,5800.0
2007-02-15 14:55:00,52.95,52.97,52.95,52.96,12000.0,33.6888,33.7015,33.6888,33.6951,12000.0
2007-02-15 15:00:00,52.97,52.97,52.91,52.91,23200.0,33.7015,33.7015,33.6633,33.6633,23200.0
2007-02-15 15:05:00,52.91,52.92,52.89,52.89,7800.0,33.6633,33.6697,33.6506,33.6506,7800.0
2007-02-15 15:10:00,52.89,52.94,52.89,52.93,19100.0,33.6506,33.6824,33.6506,33.676,19100.0
2007-02-15 15:15:00,52.93,52.99,52.93,52.98,27900.0,33.676,33.7142,33.676,33.7079,27900.0
2007-02-15 15:20:00,52.98,53.08,52.94,53.07,113400.0,33.7079,33.7715,33.6824,33.7651,113400.0
2007-02-15 15:25:00,53.08,53.12,53.05,53.12,27500.0,33.7715,33.7969,33.7524,33.7969,27500.0
2007-02-15 15:30:00,53.11,53.13,53.09,53.13,26100.0,33.7906,33.8033,33.7778,33.8033,26100.0
2007-02-15 15:35:00,53.13,53.19,53.09,53.18,52900.0,33.8033,33.8415,33.7778,33.8351,52900.0
2007-02-15 15:40:00,53.18,53.2,53.1,53.12,40300.0,33.8351,33.8478,33.7842,33.7969,40300.0
2007-02-15 15:45:00,53.13,53.15,53.02,53.07,133900.0,33.8033,33.816,33.7333,33.7651,133900.0
2007-02-15 15:50:00,53.07,53.14,53.06,53.1,39700.0,33.7651,33.8097,33.7588,33.7842,39700.0
2007-02-15 15:55:00,53.1,53.16,53.08,53.13,67400.0,33.7842,33.8224,33.7715,33.8033,67400.0
2007-02-16 09:30:00,52.87,53.07,52.81,53.02,252000.0,33.6379,33.7651,33.5997,33.7333,252000.0
2007-02-16 09:35:00,53.01,53.14,52.99,53.01,26000.0,33.7269,33.8097,33.7142,33.7269,26000.0
2007-02-16 09:40:00,53.02,53.03,52.92,52.92,23800.0,33.7333,33.7397,33.6697,33.6697,23800.0
2007-02-16 09:45:00,52.92,52.94,52.76,52.81,26000.0,33.6697,33.6824,33.5679,33.5997,26000.0
2007-02-16 09:50:00,52.81,52.86,52.8,52.8,13600.0,33.5997,33.6315,33.5933,33.5933,13600.0
2007-02-16 09:55:00,52.78,52.81,52.71,52.71,14800.0,33.5806,33.5997,33.5361,33.5361,14800.0
2007-02-16 10:00:00,52.72,52.75,52.66,52.68,20800.0,33.5424,33.5615,33.5043,33.517,20800.0
2007-02-16 10:05:00,52.67,52.68,52.58,52.58,25600.0,33.5106,33.517,33.4534,33.4534,25600.0
2007-02-16 10:10:00,52.58,52.6,52.55,52.58,28000.0,33.4534,33.4661,33.4343,33.4534,28000.0
2007-02-16 10:15:00,52.58,52.62,52.55,52.56,14800.0,33.4534,33.4788,33.4343,33.4406,14800.0
2007-02-16 10:20:00,52.56,52.67,52.56,52.63,38000.0,33.4406,33.5106,33.4406,33.4852,38000.0
2007-02-16 10:25:00,52.62,52.67,52.57,52.58,41700.0,33.4788,33.5106,33.447,33.4534,41700.0
2007-02-16 10:30:00,52.57,52.62,52.56,52.61,9000.0,33.447,33.4788,33.4406,33.4725,9000.0
2007-02-16 10:35:00,52.62,52.66,52.62,52.66,7500.0,33.4788,33.5043,33.4788,33.5043,7500.0
2007-02-16 10:40:00,52.66,52.67,52.56,52.57,15000.0,33.5043,33.5106,33.4406,33.447,15000.0
2007-02-16 10:45:00,52.57,52.65,52.57,52.59,25200.0,33.447,33.4979,33.447,33.4597,25200.0
2007-02-16 10:50:00,52.59,52.64,52.53,52.54,40800.0,33.4597,33.4915,33.4216,33.4279,40800.0
2007-02-16 10:55:00,52.56,52.63,52.52,52.63,29100.0,33.4406,33.4852,33.4152,33.4852,29100.0
2007-02-16 11:00:00,52.64,52.73,52.63,52.69,34900.0,33.4915,33.5488,33.4852,33.5234,34900.0
2007-02-16 11:05:00,52.68,52.71,52.57,52.6,27600.0,33.517,33.5361,33.447,33.4661,27600.0
2007-02-16 11:10:00,52.61,52.66,52.6,52.63,38000.0,33.4725,33.5043,33.4661,33.4852,38000.0
2007-02-16 11:15:00,52.63,52.63,52.59,52.61,10700.0,33.4852,33.4852,33.4597,33.4725,10700.0
2007-02-16 11:20:00,52.6,52.62,52.6,52.61,4300.0,33.4661,33.4788,33.4661,33.4725,4300.0
2007-02-16 11:25:00,52.6,52.62,52.6,52.61,9800.0,33.4661,33.4788,33.4661,33.4725,9800.0
2007-02-16 11:30:00,52.61,52.62,52.58,52.61,18800.0,33.4725,33.4788,33.4534,33.4725,18800.0
2007-02-16 11:35:00,52.6,52.61,52.59,52.6,15800.0,33.4661,33.4725,33.4597,33.4661,15800.0
2007-02-16 11:40:00,52.59,52.62,52.59,52.61,18700.0,33.4597,33.4788,33.4597,33.4725,18700.0
2007-02-16 11:45:00,52.6,52.61,52.55,52.57,12900.0,33.4661,33.4725,33.4343,33.447,12900.0
2007-02-16 11:50:00,52.57,52.58,52.53,52.53,11600.0,33.447,33.4534,33.4216,33.4216,11600.0
2007-02-16 11:55:00,52.55,52.56,52.53,52.56,5800.0,33.4343,33.4406,33.4216,33.4406,5800.0
2007-02-16 12:00:00,52.56,52.57,52.54,52.54,5600.0,33.4406,33.447,33.4279,33.4279,5600.0
2007-02-16 12:05:00,52.54,52.57,52.5,52.51,11400.0,33.4279,33.447,33.4025,33.4088,11400.0
2007-02-16 12:10:00,52.51,52.52,52.48,52.49,8900.0,33.4088,33.4152,33.3897,33.3961,8900.0
2007-02-16 12:15:00,52.49,52.5,52.45,52.46,5500.0,33.3961,33.4025,33.3707,33.377,5500.0
2007-02-16 12:20:00,52.48,52.48,52.43,52.43,8900.0,33.3897,33.3897,33.3579,33.3579,8900.0
2007-02-16 12:25:00,52.43,52.45,52.42,52.45,11500.0,33.3579,33.3707,33.3516,33.3707,11500.0
2007-02-16 12:30:00,52.45,52.49,52.4,52.4,29800.0,33.3707,33.3961,33.3388,33.3388,29800.0
2007-02-16 12:35:00,52.4,52.42,52.36,52.41,30400.0,33.3388,33.3516,33.3134,33.3452,30400.0
2007-02-16 12:40:00,52.41,52.47,52.38,52.46,10900.0,33.3452,33.3834,33.3261,33.377,10900.0
2007-02-16 12:45:00,52.46,52.48,52.45,52.48,6500.0,33.377,33.3897,33.3707,33.3897,6500.0
2007-02-16 12:50:00,52.47,52.5,52.47,52.5,6000.0,33.3834,33.4025,33.3834,33.4025,6000.0
2007-02-16 12:55:00,52.48,52.5,52.48,52.5,4000.0,33.3897,33.4025,33.3897,33.4025,4000.0
2007-02-16 13:00:00,52.5,52.5,52.49,52.5,5000.0,33.4025,33.4025,33.3961,33.4025,5000.0
2007-02-16 13:05:00,52.5,52.5,52.45,52.48,17000.0,33.4025,33.4025,33.3707,33.3897,17000.0
2007-02-16 13:10:00,52.48,52.48,52.44,52.47,7400.0,33.3897,33.3897,33.3643,33.3834,7400.0
2007-02-16 13:15:00,52.47,52.48,52.45,52.46,5700.0,33.3834,33.3897,33.3707,33.377,5700.0
2007-02-16 13:20:00,52.46,52.48,52.44,52.46,8700.0,33.377,33.3897,33.3643,33.377,8700.0
2007-02-16 13:25:00,52.44,52.46,52.41,52.44,8700.0,33.3643,33.377,33.3452,33.3643,8700.0
2007-02-16 13:30:00,52.44,52.5,52.44,52.49,16600.0,33.3643,33.4025,33.3643,33.3961,16600.0
2007-02-16 13:35:00,52.5,52.51,52.47,52.5,18200.0,33.4025,33.4088,33.3834,33.4025,18200.0
2007-02-16 13:40:00,52.48,52.5,52.46,52.46,10400.0,33.3897,33.4025,33.377,33.377,10400.0
2007-02-16 13:45:00,52.46,52.51,52.46,52.51,9500.0,33.377,33.4088,33.377,33.4088,9500.0
2007-02-16 13:50:00,52.5,52.5,52.47,52.49,6500.0,33.4025,33.4025,33.3834,33.3961,6500.0
2007-02-16 13:55:00,52.49,52.5,52.48,52.5,3500.0,33.3961,33.4025,33.3897,33.4025,3500.0
2007-02-16 14:00:00,52.48,52.51,52.46,52.5,18400.0,33.3897,33.4088,33.377,33.4025,18400.0
2007-02-16 14:05:00,52.5,52.53,52.49,52.51,14500.0,33.4025,33.4216,33.3961,33.4088,14500.0
2007-02-16 14:10:00,52.52,52.53,52.49,52.51,9400.0,33.4152,33.4216,33.3961,33.4088,9400.0
2007-02-16 14:15:00,52.5,52.52,52.49,52.5,6600.0,33.4025,33.4152,33.3961,33.4025,6600.0
2007-02-16 14:20:00,52.52,52.52,52.46,52.48,11400.0,33.4152,33.4152,33.377,33.3897,11400.0
2007-02-16 14:25:00,52.48,52.5,52.47,52.47,5900.0,33.3897,33.4025,33.3834,33.3834,5900.0
2007-02-16 14:30:00,52.48,52.5,52.46,52.49,18800.0,33.3897,33.4025,33.377,33.3961,18800.0
2007-02-16 14:35:00,52.49,52.51,52.47,52.48,10300.0,33.3961,33.4088,33.3834,33.3897,10300.0
2007-02-16 14:40:00,52.48,52.5,52.47,52.48,5100.0,33.3897,33.4025,33.3834,33.3897,5100.0
2007-02-16 14:45:00,52.48,52.5,52.47,52.49,6200.0,33.3897,33.4025,33.3834,33.3961,6200.0
2007-02-16 14:50:00,52.48,52.5,52.47,52.49,7200.0,33.3897,33.4025,33.3834,33.3961,7200.0
2007-02-16 14:55:00,52.48,52.49,52.46,52.48,12100.0,33.3897,33.3961,33.377,33.3897,12100.0
2007-02-16 15:00:00,52.47,52.51,52.46,52.5,27300.0,33.3834,33.4088,33.377,33.4025,27300.0
2007-02-16 15:05:00,52.5,52.51,52.47,52.5,24100.0,33.4025,33.4088,33.3834,33.4025,24100.0
2007-02-16 15:10:00,52.5,52.51,52.48,52.51,28700.0,33.4025,33.4088,33.3897,33.4088,28700.0
2007-02-16 15:15:00,52.5,52.5,52.44,52.48,26600.0,33.4025,33.4025,33.3643,33.3897,26600.0
2007-02-16 15:20:00,52.47,52.52,52.46,52.5,16900.0,33.3834,33.4152,33.377,33.4025,16900.0
2007-02-16 15:25:00,52.5,52.52,52.49,52.51,26900.0,33.4025,33.4152,33.3961,33.4088,26900.0
2007-02-16 15:30:00,52.51,52.63,52.51,52.61,52900.0,33.4088,33.4852,33.4088,33.4725,52900.0
2007-02-16 15:35:00,52.6,52.64,52.59,52.6,26800.0,33.4661,33.4915,33.4597,33.4661,26800.0
2007-02-16 15:40:00,52.6,52.61,52.58,52.61,21100.0,33.4661,33.4725,33.4534,33.4725,21100.0
2007-02-16 15:45:00,52.59,52.64,52.58,52.61,19500.0,33.4597,33.4915,33.4534,33.4725,19500.0
2007-02-16 15:50:00,52.62,52.63,52.57,52.58,23300.0,33.4788,33.4852,33.447,33.4534,23300.0
2007-02-16 15:55:00,52.58,52.59,52.54,52.55,56800.0,33.4534,33.4597,33.4279,33.4343,56800.0
2007-02-20 09:30:00,52.61,52.67,52.52,52.64,45100.0,33.4725,33.5106,33.4152,33.4915,45100.0
2007-02-20 09:35:00,52.6,52.79,52.56,52.7,27800.0,33.4661,33.587,33.4406,33.5297,27800.0
2007-02-20 09:40:00,52.7,52.75,52.59,52.69,28800.0,33.5297,33.5615,33.4597,33.5234,28800.0
2007-02-20 09:45:00,52.7,52.9,52.69,52.84,30000.0,33.5297,33.657,33.5234,33.6188,30000.0
2007-02-20 09:50:00,52.84,52.9,52.7,52.81,34800.0,33.6188,33.657,33.5297,33.5997,34800.0
2007-02-20 09:55:00,52.81,52.81,52.68,52.76,21000.0,33.5997,33.5997,33.517,33.5679,21000.0
2007-02-20 10:00:00,52.74,52.76,52.57,52.58,33100.0,33.5552,33.5679,33.447,33.4534,33100.0
2007-02-20 10:05:00,52.59,52.63,52.54,52.62,50800.0,33.4597,33.4852,33.4279,33.4788,50800.0
2007-02-20 10:10:00,52.62,52.75,52.61,52.74,22400.0,33.4788,33.5615,33.4725,33.5552,22400.0
2007-02-20 10:15:00,52.74,52.83,52.73,52.83,32800.0,33.5552,33.6124,33.5488,33.6124,32800.0
2007-02-20 10:20:00,52.84,52.87,52.76,52.84,21800.0,33.6188,33.6379,33.5679,33.6188,21800.0
2007-02-20 10:25:00,52.82,52.91,52.8,52.91,26700.0,33.6061,33.6633,33.5933,33.6633,26700.0
2007-02-20 10:30:00,52.91,52.94,52.88,52.89,15400.0,33.6633,33.6824,33.6442,33.6506,15400.0
2007-02-20 10:35:00,52.89,52.91,52.84,52.84,10600.0,33.6506,33.6633,33.6188,33.6188,10600.0
2007-02-20 10:40:00,52.84,52.85,52.73,52.76,32100.0,33.6188,33.6251,33.5488,33.5679,32100.0
2007-02-20 10:45:00,52.76,52.8,52.74,52.78,46000.0,33.5679,33.5933,33.5552,33.5806,46000.0
2007-02-20 10:50:00,52.78,52.8,52.74,52.75,19000.0,33.5806,33.5933,33.5552,33.5615,19000.0
2007-02-20 10:55:00,52.73,52.73,52.66,52.68,24700.0,33.5488,33.5488,33.5043,33.517,24700.0
2007-02-20 11:00:00,52.66,52.73,52.66,52.7,12600.0,33.5043,33.5488,33.5043,33.5297,12600.0
2007-02-20 11:05:00,52.71,52.77,52.68,52.72,13800.0,33.5361,33.5742,33.517,33.5424,13800.0
2007-02-20 11:10:00,52.72,52.75,52.7,52.75,11100.0,33.5424,33.5615,33.5297,33.5615,11100.0
2007-02-20 11:15:00,52.75,52.8,52.75,52.8,13500.0,33.5615,33.5933,33.5615,33.5933,13500.0
2007-02-20 11:20:00,52.8,52.8,52.77,52.78,7100.0,33.5933,33.5933,33.5742,33.5806,7100.0
2007-02-20 11:25:00,52.77,52.8,52.76,52.8,10000.0,33.5742,33.5933,33.5679,33.5933,10000.0
2007-02-20 11:30:00,52.8,52.9,52.79,52.87,65100.0,33.5933,33.657,33.587,33.6379,65100.0
2007-02-20 11:35:00,52.88,52.93,52.78,52.79,54300.0,33.6442,33.676,33.5806,33.587,54300.0
2007-02-20 11:40:00,52.79,52.79,52.71,52.75,25000.0,33.587,33.587,33.5361,33.5615,25000.0
2007-02-20 11:45:00,52.75,52.88,52.74,52.77,21900.0,33.5615,33.6442,33.5552,33.5742,21900.0
2007-02-20 11:50:00,52.78,52.93,52.78,52.91,51100.0,33.5806,33.676,33.5806,33.6633,51100.0
2007-02-20 11:55:00,52.91,52.93,52.76,52.81,13400.0,33.6633,33.676,33.5679,33.5997,13400.0
2007-02-20 12:00:00,52.8,52.83,52.78,52.82,17300.0,33.5933,33.6124,33.5806,33.6061,17300.0
2007-02-20 12:05:00,52.82,52.9,52.82,52.87,11300.0,33.6061,33.657,33.6061,33.6379,11300.0
2007-02-20 12:10:00,52.89,52.98,52.88,52.97,10700.0,33.6506,33.7079,33.6442,33.7015,10700.0
2007-02-20 12:15:00,52.95,52.97,52.86,52.92,15200.0,33.6888,33.7015,33.6315,33.6697,15200.0
2007-02-20 12:20:00,52.91,52.95,52.86,52.89,8200.0,33.6633,33.6888,33.6315,33.6506,8200.0
2007-02-20 12:25:00,52.87,52.88,52.79,52.83,11100.0,33.6379,33.6442,33.587,33.6124,11100.0
2007-02-20 12:30:00,52.84,52.9,52.83,52.83,17700.0,33.6188,33.657,33.6124,33.6124,17700.0
2007-02-20 12:35:00,52.83,52.88,52.8,52.87,8900.0,33.6124,33.6442,33.5933,33.6379,8900.0
2007-02-20 12:40:00,52.88,52.89,52.83,52.87,5800.0,33.6442,33.6506,33.6124,33.6379,5800.0
2007-02-20 12:45:00,52.88,52.9,52.86,52.88,7000.0,33.6442,33.657,33.6315,33.6442,7000.0
2007-02-20 12:50:00,52.87,52.88,52.83,52.85,12200.0,33.6379,33.6442,33.6124,33.6251,12200.0
2007-02-20 12:55:00,52.85,52.85,52.78,52.8,6700.0,33.6251,33.6251,33.5806,33.5933,6700.0
2007-02-20 13:00:00,52.79,52.81,52.79,52.79,6700.0,33.587,33.5997,33.587,33.587,6700.0
2007-02-20 13:05:00,52.8,52.8,52.76,52.78,15300.0,33.5933,33.5933,33.5679,33.5806,15300.0
2007-02-20 13:10:00,52.78,52.79,52.73,52.74,10700.0,33.5806,33.587,33.5488,33.5552,10700.0
2007-02-20 13:15:00,52.73,52.75,52.69,52.7,5900.0,33.5488,33.5615,33.5234,33.5297,5900.0
2007-02-20 13:20:00,52.71,52.78,52.71,52.77,14900.0,33.5361,33.5806,33.5361,33.5742,14900.0
2007-02-20 13:25:00,52.76,52.78,52.75,52.76,4500.0,33.5679,33.5806,33.5615,33.5679,4500.0
2007-02-20 13:30:00,52.76,52.81,52.74,52.76,13800.0,33.5679,33.5997,33.5552,33.5679,13800.0
2007-02-20 13:35:00,52.76,52.85,52.76,52.85,3900.0,33.5679,33.6251,33.5679,33.6251,3900.0
2007-02-20 13:40:00,52.84,52.85,52.79,52.8,10400.0,33.6188,33.6251,33.587,33.5933,10400.0
2007-02-20 13:45:00,52.8,52.88,52.8,52.88,7700.0,33.5933,33.6442,33.5933,33.6442,7700.0
2007-02-20 13:50:00,52.88,52.92,52.85,52.92,14600.0,33.6442,33.6697,33.6251,33.6697,14600.0
2007-02-20 13:55:00,52.9,52.92,52.88,52.92,10400.0,33.657,33.6697,33.6442,33.6697,10400.0
2007-02-20 14:00:00,52.91,52.91,52.86,52.86,10900.0,33.6633,33.6633,33.6315,33.6315,10900.0
2007-02-20 14:05:00,52.87,52.87,52.83,52.86,5100.0,33.6379,33.6379,33.6124,33.6315,5100.0
2007-02-20 14:10:00,52.86,52.96,52.86,52.9,20200.0,33.6315,33.6951,33.6315,33.657,20200.0
2007-02-20 14:15:00,52.9,53.0,52.9,52.97,39200.0,33.657,33.7206,33.657,33.7015,39200.0
2007-02-20 14:20:00,52.98,53.08,52.98,53.07,34900.0,33.7079,33.7715,33.7079,33.7651,34900.0
2007-02-20 14:25:00,53.08,53.17,53.08,53.16,34600.0,33.7715,33.8287,33.7715,33.8224,34600.0
2007-02-20 14:30:00,53.15,53.16,53.12,53.13,8100.0,33.816,33.8224,33.7969,33.8033,8100.0
2007-02-20 14:35:00,53.14,53.16,53.12,53.15,8100.0,33.8097,33.8224,33.7969,33.816,8100.0
2007-02-20 14:40:00,53.15,53.19,53.13,53.18,11300.0,33.816,33.8415,33.8033,33.8351,11300.0
2007-02-20 14:45:00,53.19,53.19,53.16,53.19,8100.0,33.8415,33.8415,33.8224,33.8415,8100.0
2007-02-20 14:50:00,53.18,53.21,53.17,53.21,9200.0,33.8351,33.8542,33.8287,33.8542,9200.0
2007-02-20 14:55:00,53.2,53.23,53.16,53.22,11500.0,33.8478,33.8669,33.8224,33.8606,11500.0
2007-02-20 15:00:00,53.23,53.27,53.22,53.24,13400.0,33.8669,33.8924,33.8606,33.8733,13400.0
2007-02-20 15:05:00,53.25,53.29,53.23,53.27,19800.0,33.8796,33.9051,33.8669,33.8924,19800.0
2007-02-20 15:10:00,53.26,53.35,53.23,53.35,43300.0,33.886,33.9433,33.8669,33.9433,43300.0
2007-02-20 15:15:00,53.35,53.5,53.34,53.48,110500.0,33.9433,34.0387,33.9369,34.026,110500.0
2007-02-20 15:20:00,53.47,53.49,53.42,53.43,43100.0,34.0196,34.0323,33.9878,33.9942,43100.0
2007-02-20 15:25:00,53.42,53.48,53.42,53.46,32100.0,33.9878,34.026,33.9878,34.0133,32100.0
2007-02-20 15:30:00,53.47,53.47,53.41,53.42,27400.0,34.0196,34.0196,33.9814,33.9878,27400.0
2007-02-20 15:35:00,53.42,53.42,53.31,53.33,33500.0,33.9878,33.9878,33.9178,33.9305,33500.0
2007-02-20 15:40:00,53.33,53.36,53.32,53.33,30200.0,33.9305,33.9496,33.9242,33.9305,30200.0
2007-02-20 15:45:00,53.34,53.43,53.33,53.43,26400.0,33.9369,33.9942,33.9305,33.9942,26400.0
2007-02-20 15:50:00,53.43,53.43,53.33,53.34,40500.0,33.9942,33.9942,33.9305,33.9369,40500.0
2007-02-20 15:55:00,53.34,53.38,53.34,53.35,39600.0,33.9369,33.9624,33.9369,33.9433,39600.0
2007-02-21 09:30:00,53.06,53.13,52.55,52.94,41700.0,33.7588,33.8033,33.4343,33.6824,41700.0
2007-02-21 09:35:00,52.96,53.34,52.93,53.27,23000.0,33.6951,33.9369,33.676,33.8924,23000.0
2007-02-21 09:40:00,53.27,53.27,53.16,53.17,8600.0,33.8924,33.8924,33.8224,33.8287,8600.0
2007-02-21 09:45:00,53.17,53.18,53.14,53.15,9000.0,33.8287,33.8351,33.8097,33.816,9000.0
2007-02-21 09:50:00,53.15,53.2,53.09,53.14,9500.0,33.816,33.8478,33.7778,33.8097,9500.0
2007-02-21 09:55:00,53.14,53.23,53.13,53.21,11300.0,33.8097,33.8669,33.8033,33.8542,11300.0
2007-02-21 10:00:00,53.2,53.26,53.19,53.22,11700.0,33.8478,33.886,33.8415,33.8606,11700.0
2007-02-21 10:05:00,53.23,53.27,53.17,53.18,9000.0,33.8669,33.8924,33.8287,33.8351,9000.0
2007-02-21 10:10:00,53.18,53.2,53.15,53.19,12000.0,33.8351,33.8478,33.816,33.8415,12000.0
2007-02-21 10:15:00,53.19,53.25,53.17,53.25,25600.0,33.8415,33.8796,33.8287,33.8796,25600.0
2007-02-21 10:20:00,53.24,53.25,53.17,53.19,6100.0,33.8733,33.8796,33.8287,33.8415,6100.0
2007-02-21 10:25:00,53.19,53.32,53.19,53.3,15100.0,33.8415,33.9242,33.8415,33.9115,15100.0
2007-02-21 10:30:00,53.33,53.33,53.23,53.24,8000.0,33.9305,33.9305,33.8669,33.8733,8000.0
2007-02-21 10:35:00,53.24,53.28,53.18,53.18,9200.0,33.8733,33.8987,33.8351,33.8351,9200.0
2007-02-21 10:40:00,53.19,53.21,53.09,53.09,13500.0,33.8415,33.8542,33.7778,33.7778,13500.0
2007-02-21 10:45:00,53.1,53.12,53.05,53.11,10100.0,33.7842,33.7969,33.7524,33.7906,10100.0
2007-02-21 10:50:00,53.1,53.15,53.07,53.09,41800.0,33.7842,33.816,33.7651,33.7778,41800.0
2007-02-21 10:55:00,53.11,53.16,53.1,53.15,20500.0,33.7906,33.8224,33.7842,33.816,20500.0
2007-02-21 11:00:00,53.16,53.16,53.11,53.11,9400.0,33.8224,33.8224,33.7906,33.7906,9400.0
2007-02-21 11:05:00,53.11,53.14,53.1,53.1,8300.0,33.7906,33.8097,33.7842,33.7842,8300.0
2007-02-21 11:10:00,53.11,53.26,53.1,53.26,26400.0,33.7906,33.886,33.7842,33.886,26400.0
2007-02-21 11:15:00,53.26,53.37,53.25,53.33,22100.0,33.886,33.956,33.8796,33.9305,22100.0
2007-02-21 11:20:00,53.32,53.34,53.29,53.29,6000.0,33.9242,33.9369,33.9051,33.9051,6000.0
2007-02-21 11:25:00,53.29,53.32,53.22,53.23,12400.0,33.9051,33.9242,33.8606,33.8669,12400.0
2007-02-21 11:30:00,53.23,53.25,53.22,53.23,9900.0,33.8669,33.8796,33.8606,33.8669,9900.0
2007-02-21 11:35:00,53.23,53.35,53.23,53.35,19600.0,33.8669,33.9433,33.8669,33.9433,19600.0
2007-02-21 11:40:00,53.34,53.36,53.27,53.27,22500.0,33.9369,33.9496,33.8924,33.8924,22500.0
2007-02-21 11:45:00,53.27,53.38,53.25,53.35,29500.0,33.8924,33.9624,33.8796,33.9433,29500.0
2007-02-21 11:50:00,53.34,53.34,53.25,53.32,11100.0,33.9369,33.9369,33.8796,33.9242,11100.0
2007-02-21 11:55:00,53.32,53.32,53.27,53.29,24200.0,33.9242,33.9242,33.8924,33.9051,24200.0
2007-02-21 12:00:00,53.29,53.33,53.29,53.3,11100.0,33.9051,33.9305,33.9051,33.9115,11100.0
2007-02-21 12:05:00,53.3,53.34,53.29,53.32,3900.0,33.9115,33.9369,33.9051,33.9242,3900.0
2007-02-21 12:10:00,53.33,53.34,53.3,53.32,5600.0,33.9305,33.9369,33.9115,33.9242,5600.0
2007-02-21 12:15:00,53.32,53.38,53.3,53.38,7200.0,33.9242,33.9624,33.9115,33.9624,7200.0
2007-02-21 12:20:00,53.38,53.39,53.36,53.39,3000.0,33.9624,33.9687,33.9496,33.9687,3000.0
2007-02-21 12:25:00,53.4,53.44,53.37,53.41,23800.0,33.9751,34.0005,33.956,33.9814,23800.0
2007-02-21 12:30:00,53.42,53.45,53.4,53.44,8400.0,33.9878,34.0069,33.9751,34.0005,8400.0
2007-02-21 12:35:00,53.44,53.47,53.38,53.4,10900.0,34.0005,34.0196,33.9624,33.9751,10900.0
2007-02-21 12:40:00,53.39,53.42,53.33,53.33,7900.0,33.9687,33.9878,33.9305,33.9305,7900.0
2007-02-21 12:45:00,53.35,53.35,53.33,53.34,5500.0,33.9433,33.9433,33.9305,33.9369,5500.0
2007-02-21 12:50:00,53.34,53.44,53.34,53.4,14500.0,33.9369,34.0005,33.9369,33.9751,14500.0
2007-02-21 12:55:00,53.39,53.41,53.34,53.34,8700.0,33.9687,33.9814,33.9369,33.9369,8700.0
2007-02-21 13:00:00,53.35,53.36,53.33,53.33,8200.0,33.9433,33.9496,33.9305,33.9305,8200.0
2007-02-21 13:05:00,53.33,53.36,53.33,53.34,10000.0,33.9305,33.9496,33.9305,33.9369,10000.0
2007-02-21 13:10:00,53.34,53.34,53.27,53.29,6000.0,33.9369,33.9369,33.8924,33.9051,6000.0
2007-02-21 13:15:00,53.29,53.31,53.28,53.31,5400.0,33.9051,33.9178,33.8987,33.9178,5400.0
2007-02-21 13:20:00,53.31,53.35,53.29,53.3,8700.0,33.9178,33.9433,33.9051,33.9115,8700.0
2007-02-21 13:25:00,53.31,53.31,53.27,53.3,5200.0,33.9178,33.9178,33.8924,33.9115,5200.0
2007-02-21 13:30:00,53.31,53.32,53.3,53.32,2300.0,33.9178,33.9242,33.9115,33.9242,2300.0
2007-02-21 13:35:00,53.3,53.31,53.23,53.24,8200.0,33.9115,33.9178,33.8669,33.8733,8200.0
2007-02-21 13:40:00,53.23,53.24,53.19,53.2,8900.0,33.8669,33.8733,33.8415,33.8478,8900.0
2007-02-21 13:45:00,53.19,53.2,53.13,53.13,9700.0,33.8415,33.8478,33.8033,33.8033,9700.0
2007-02-21 13:50:00,53.14,53.14,53.08,53.1,18600.0,33.8097,33.8097,33.7715,33.7842,18600.0
2007-02-21 13:55:00,53.11,53.13,53.06,53.11,11000.0,33.7906,33.8033,33.7588,33.7906,11000.0
2007-02-21 14:00:00,53.1,53.13,53.03,53.1,16400.0,33.7842,33.8033,33.7397,33.7842,16400.0
2007-02-21 14:05:00,53.1,53.25,53.1,53.22,14300.0,33.7842,33.8796,33.7842,33.8606,14300.0
2007-02-21 14:10:00,53.23,53.29,53.2,53.27,10000.0,33.8669,33.9051,33.8478,33.8924,10000.0
2007-02-21 14:15:00,53.27,53.3,53.21,53.21,5900.0,33.8924,33.9115,33.8542,33.8542,5900.0
2007-02-21 14:20:00,53.2,53.24,53.2,53.23,2800.0,33.8478,33.8733,33.8478,33.8669,2800.0
2007-02-21 14:25:00,53.23,53.24,53.19,53.24,5500.0,33.8669,33.8733,33.8415,33.8733,5500.0
2007-02-21 14:30:00,53.23,53.27,53.21,53.25,8700.0,33.8669,33.8924,33.8542,33.8796,8700.0
2007-02-21 14:35:00,53.26,53.29,53.23,53.24,9100.0,33.886,33.9051,33.8669,33.8733,9100.0
2007-02-21 14:40:00,53.22,53.27,53.21,53.26,7100.0,33.8606,33.8924,33.8542,33.886,7100.0
2007-02-21 14:45:00,53.25,53.27,53.22,53.27,9800.0,33.8796,33.8924,33.8606,33.8924,9800.0
2007-02-21 14:50:00,53.25,53.32,53.25,53.31,5300.0,33.8796,33.9242,33.8796,33.9178,5300.0
2007-02-21 14:55:00,53.3,53.34,53.3,53.33,6200.0,33.9115,33.9369,33.9115,33.9305,6200.0
2007-02-21 15:00:00,53.32,53.33,53.28,53.3,7200.0,33.9242,33.9305,33.8987,33.9115,7200.0
2007-02-21 15:05:00,53.29,53.31,53.26,53.3,7800.0,33.9051,33.9178,33.886,33.9115,7800.0
2007-02-21 15:10:00,53.3,53.34,53.26,53.29,30900.0,33.9115,33.9369,33.886,33.9051,30900.0
2007-02-21 15:15:00,53.29,53.34,53.26,53.3,31000.0,33.9051,33.9369,33.886,33.9115,31000.0
2007-02-21 15:20:00,53.29,53.32,53.28,53.31,12500.0,33.9051,33.9242,33.8987,33.9178,12500.0
2007-02-21 15:25:00,53.31,53.33,53.31,53.32,6700.0,33.9178,33.9305,33.9178,33.9242,6700.0
2007-02-21 15:30:00,53.32,53.41,53.31,53.36,29000.0,33.9242,33.9814,33.9178,33.9496,29000.0
2007-02-21 15:35:00,53.34,53.37,53.33,53.33,10300.0,33.9369,33.956,33.9305,33.9305,10300.0
2007-02-21 15:40:00,53.33,53.38,53.33,53.38,11100.0,33.9305,33.9624,33.9305,33.9624,11100.0
2007-02-21 15:45:00,53.38,53.44,53.38,53.43,18600.0,33.9624,34.0005,33.9624,33.9942,18600.0
2007-02-21 15:50:00,53.43,53.47,53.42,53.42,24500.0,33.9942,34.0196,33.9878,33.9878,24500.0
2007-02-21 15:55:00,53.43,53.43,53.36,53.36,23500.0,33.9942,33.9942,33.9496,33.9496,23500.0
2007-02-22 09:30:00,53.3,53.65,53.22,53.62,42000.0,33.9115,34.1341,33.8606,34.1151,42000.0
2007-02-22 09:35:00,53.6,53.64,53.46,53.46,14400.0,34.1023,34.1278,34.0133,34.0133,14400.0
2007-02-22 09:40:00,53.47,53.47,53.41,53.43,13400.0,34.0196,34.0196,33.9814,33.9942,13400.0
2007-02-22 09:45:00,53.42,53.6,53.42,53.56,16800.0,33.9878,34.1023,33.9878,34.0769,16800.0
2007-02-22 09:50:00,53.58,53.6,53.42,53.45,43300.0,34.0896,34.1023,33.9878,34.0069,43300.0
2007-02-22 09:55:00,53.46,53.63,53.39,53.43,25000.0,34.0133,34.1214,33.9687,33.9942,25000.0
2007-02-22 10:00:00,53.45,53.47,53.41,53.41,14200.0,34.0069,34.0196,33.9814,33.9814,14200.0
2007-02-22 10:05:00,53.42,53.5,53.35,53.4,32000.0,33.9878,34.0387,33.9433,33.9751,32000.0
2007-02-22 10:10:00,53.4,53.4,53.23,53.29,37200.0,33.9751,33.9751,33.8669,33.9051,37200.0
2007-02-22 10:15:00,53.29,53.31,53.16,53.19,31600.0,33.9051,33.9178,33.8224,33.8415,31600.0
2007-02-22 10:20:00,53.18,53.21,53.12,53.13,22800.0,33.8351,33.8542,33.7969,33.8033,22800.0
2007-02-22 10:25:00,53.13,53.14,53.11,53.13,11300.0,33.8033,33.8097,33.7906,33.8033,11300.0
2007-02-22 10:30:00,53.12,53.13,53.0,53.0,26800.0,33.7969,33.8033,33.7206,33.7206,26800.0
2007-02-22 10:35:00,53.0,53.05,52.92,53.04,26000.0,33.7206,33.7524,33.6697,33.746,26000.0
2007-02-22 10:40:00,53.03,53.12,53.03,53.06,22700.0,33.7397,33.7969,33.7397,33.7588,22700.0
2007-02-22 10:45:00,53.05,53.1,53.04,53.04,9300.0,33.7524,33.7842,33.746,33.746,9300.0
2007-02-22 10:50:00,53.04,53.15,53.04,53.05,22900.0,33.746,33.816,33.746,33.7524,22900.0
2007-02-22 10:55:00,53.05,53.06,53.02,53.03,25400.0,33.7524,33.7588,33.7333,33.7397,25400.0
2007-02-22 11:00:00,53.03,53.06,52.95,52.97,33900.0,33.7397,33.7588,33.6888,33.7015,33900.0
2007-02-22 11:05:00,52.98,53.04,52.97,53.04,12700.0,33.7079,33.746,33.7015,33.746,12700.0
2007-02-22 11:10:00,53.04,53.07,52.97,52.98,31900.0,33.746,33.7651,33.7015,33.7079,31900.0
2007-02-22 11:15:00,52.97,53.0,52.78,52.79,28300.0,33.7015,33.7206,33.5806,33.587,28300.0
2007-02-22 11:20:00,52.78,52.79,52.67,52.76,32100.0,33.5806,33.587,33.5106,33.5679,32100.0
2007-02-22 11:25:00,52.77,52.77,52.69,52.72,22200.0,33.5742,33.5742,33.5234,33.5424,22200.0
2007-02-22 11:30:00,52.72,52.73,52.59,52.63,19500.0,33.5424,33.5488,33.4597,33.4852,19500.0
2007-02-22 11:35:00,52.62,52.73,52.62,52.73,15400.0,33.4788,33.5488,33.4788,33.5488,15400.0
2007-02-22 11:40:00,52.73,52.75,52.7,52.71,15000.0,33.5488,33.5615,33.5297,33.5361,15000.0
2007-02-22 11:45:00,52.71,52.72,52.6,52.62,22900.0,33.5361,33.5424,33.4661,33.4788,22900.0
2007-02-22 11:50:00,52.62,52.75,52.62,52.73,19400.0,33.4788,33.5615,33.4788,33.5488,19400.0
2007-02-22 11:55:00,52.74,52.75,52.71,52.73,23100.0,33.5552,33.5615,33.5361,33.5488,23100.0
2007-02-22 12:00:00,52.74,52.75,52.71,52.75,20200.0,33.5552,33.5615,33.5361,33.5615,20200.0
2007-02-22 12:05:00,52.73,52.75,52.73,52.73,14200.0,33.5488,33.5615,33.5488,33.5488,14200.0
2007-02-22 12:10:00,52.73,52.75,52.67,52.68,17400.0,33.5488,33.5615,33.5106,33.517,17400.0
2007-02-22 12:15:00,52.66,52.69,52.66,52.68,4300.0,33.5043,33.5234,33.5043,33.517,4300.0
2007-02-22 12:20:00,52.68,52.73,52.68,52.71,6800.0,33.517,33.5488,33.517,33.5361,6800.0
2007-02-22 12:25:00,52.71,52.8,52.71,52.78,15000.0,33.5361,33.5933,33.5361,33.5806,15000.0
2007-02-22 12:30:00,52.79,52.84,52.79,52.8,11200.0,33.587,33.6188,33.587,33.5933,11200.0
2007-02-22 12:35:00,52.8,52.87,52.78,52.83,34400.0,33.5933,33.6379,33.5806,33.6124,34400.0
2007-02-22 12:40:00,52.82,52.84,52.79,52.8,7600.0,33.6061,33.6188,33.587,33.5933,7600.0
2007-02-22 12:45:00,52.79,52.82,52.75,52.82,4400.0,33.587,33.6061,33.5615,33.6061,4400.0
2007-02-22 12:50:00,52.81,52.82,52.79,52.79,2700.0,33.5997,33.6061,33.587,33.587,2700.0
2007-02-22 12:55:00,52.81,52.86,52.79,52.83,13200.0,33.5997,33.6315,33.587,33.6124,13200.0
2007-02-22 13:00:00,52.83,52.84,52.74,52.74,17300.0,33.6124,33.6188,33.5552,33.5552,17300.0
2007-02-22 13:05:00,52.74,52.75,52.72,52.74,7200.0,33.5552,33.5615,33.5424,33.5552,7200.0
2007-02-22 13:10:00,52.74,52.79,52.72,52.73,10600.0,33.5552,33.587,33.5424,33.5488,10600.0
2007-02-22 13:15:00,52.75,52.85,52.74,52.84,11800.0,33.5615,33.6251,33.5552,33.6188,11800.0
2007-02-22 13:20:00,52.82,52.93,52.81,52.93,14000.0,33.6061,33.676,33.5997,33.676,14000.0
2007-02-22 13:25:00,52.93,52.95,52.88,52.89,7200.0,33.676,33.6888,33.6442,33.6506,7200.0
2007-02-22 13:30:00,52.88,52.93,52.87,52.93,4400.0,33.6442,33.676,33.6379,33.676,4400.0
2007-02-22 13:35:00,52.93,52.98,52.92,52.96,8800.0,33.676,33.7079,33.6697,33.6951,8800.0
2007-02-22 13:40:00,52.97,52.97,52.89,52.9,9300.0,33.7015,33.7015,33.6506,33.657,9300.0
2007-02-22 13:45:00,52.9,52.91,52.89,52.89,2000.0,33.657,33.6633,33.6506,33.6506,2000.0
2007-02-22 13:50:00,52.91,52.98,52.85,52.96,14900.0,33.6633,33.7079,33.6251,33.6951,14900.0
2007-02-22 13:55:00,52.98,53.0,52.95,53.0,4700.0,33.7079,33.7206,33.6888,33.7206,4700.0
2007-02-22 14:00:00,53.0,53.03,52.95,53.0,18000.0,33.7206,33.7397,33.6888,33.7206,18000.0
2007-02-22 14:05:00,52.99,53.03,52.99,53.0,19400.0,33.7142,33.7397,33.7142,33.7206,19400.0
2007-02-22 14:10:00,52.99,53.03,52.99,53.01,13100.0,33.7142,33.7397,33.7142,33.7269,13100.0
2007-02-22 14:15:00,53.0,53.02,52.93,52.93,14800.0,33.7206,33.7333,33.676,33.676,14800.0
2007-02-22 14:20:00,52.93,52.94,52.9,52.9,15100.0,33.676,33.6824,33.657,33.657,15100.0
2007-02-22 14:25:00,52.9,52.92,52.88,52.88,12500.0,33.657,33.6697,33.6442,33.6442,12500.0
2007-02-22 14:30:00,52.89,52.89,52.81,52.81,14300.0,33.6506,33.6506,33.5997,33.5997,14300.0
2007-02-22 14:35:00,52.81,52.84,52.78,52.84,21000.0,33.5997,33.6188,33.5806,33.6188,21000.0
2007-02-22 14:40:00,52.83,52.86,52.77,52.8,10900.0,33.6124,33.6315,33.5742,33.5933,10900.0
2007-02-22 14:45:00,52.78,52.83,52.77,52.83,5200.0,33.5806,33.6124,33.5742,33.6124,5200.0
2007-02-22 14:50:00,52.83,52.9,52.82,52.9,12100.0,33.6124,33.657,33.6061,33.657,12100.0
2007-02-22 14:55:00,52.91,52.91,52.82,52.85,21700.0,33.6633,33.6633,33.6061,33.6251,21700.0
2007-02-22 15:00:00,52.85,52.89,52.84,52.89,3900.0,33.6251,33.6506,33.6188,33.6506,3900.0
2007-02-22 15:05:00,52.88,52.92,52.86,52.89,18400.0,33.6442,33.6697,33.6315,33.6506,18400.0
2007-02-22 15:10:00,52.89,52.91,52.87,52.89,11500.0,33.6506,33.6633,33.6379,33.6506,11500.0
2007-02-22 15:15:00,52.9,52.91,52.85,52.86,7700.0,33.657,33.6633,33.6251,33.6315,7700.0
2007-02-22 15:20:00,52.86,52.88,52.81,52.84,6700.0,33.6315,33.6442,33.5997,33.6188,6700.0
2007-02-22 15:25:00,52.83,52.88,52.82,52.85,9300.0,33.6124,33.6442,33.6061,33.6251,9300.0
2007-02-22 15:30:00,52.85,52.89,52.84,52.87,18900.0,33.6251,33.6506,33.6188,33.6379,18900.0
2007-02-22 15:35:00,52.87,52.89,52.84,52.84,25800.0,33.6379,33.6506,33.6188,33.6188,25800.0
2007-02-22 15:40:00,52.85,52.87,52.82,52.83,13200.0,33.6251,33.6379,33.6061,33.6124,13200.0
2007-02-22 15:45:00,52.84,52.84,52.83,52.84,20100.0,33.6188,33.6188,33.6124,33.6188,20100.0
2007-02-22 15:50:00,52.84,52.85,52.83,52.83,25300.0,33.6188,33.6251,33.6124,33.6124,25300.0
2007-02-22 15:55:00,52.83,52.87,52.8,52.87,50600.0,33.6124,33.6379,33.5933,33.6379,50600.0
2007-02-23 09:30:00,52.85,52.94,52.75,52.9,24400.0,33.6251,33.6824,33.5615,33.657,24400.0
2007-02-23 09:35:00,52.86,52.86,52.67,52.69,19500.0,33.6315,33.6315,33.5106,33.5234,19500.0
2007-02-23 09:40:00,52.65,52.75,52.65,52.69,21500.0,33.4979,33.5615,33.4979,33.5234,21500.0
2007-02-23 09:45:00,52.69,52.7,52.66,52.68,13800.0,33.5234,33.5297,33.5043,33.517,13800.0
2007-02-23 09:50:00,52.66,52.84,52.61,52.82,14300.0,33.5043,33.6188,33.4725,33.6061,14300.0
2007-02-23 09:55:00,52.82,52.85,52.73,52.74,6200.0,33.6061,33.6251,33.5488,33.5552,6200.0
2007-02-23 10:00:00,52.74,52.74,52.64,52.68,13100.0,33.5552,33.5552,33.4915,33.517,13100.0
2007-02-23 10:05:00,52.67,52.77,52.67,52.77,6500.0,33.5106,33.5742,33.5106,33.5742,6500.0
2007-02-23 10:10:00,52.73,52.77,52.65,52.69,7600.0,33.5488,33.5742,33.4979,33.5234,7600.0
2007-02-23 10:15:00,52.68,52.75,52.65,52.72,7600.0,33.517,33.5615,33.4979,33.5424,7600.0
2007-02-23 10:20:00,52.73,52.73,52.54,52.59,23600.0,33.5488,33.5488,33.4279,33.4597,23600.0
2007-02-23 10:25:00,52.59,52.59,52.43,52.52,30500.0,33.4597,33.4597,33.3579,33.4152,30500.0
2007-02-23 10:30:00,52.51,52.54,52.46,52.48,18200.0,33.4088,33.4279,33.377,33.3897,18200.0
2007-02-23 10:35:00,52.51,52.6,52.51,52.57,14500.0,33.4088,33.4661,33.4088,33.447,14500.0
2007-02-23 10:40:00,52.57,52.68,52.55,52.65,23500.0,33.447,33.517,33.4343,33.4979,23500.0
2007-02-23 10:45:00,52.65,52.65,52.58,52.61,14300.0,33.4979,33.4979,33.4534,33.4725,14300.0
2007-02-23 10:50:00,52.62,52.7,52.61,52.67,15500.0,33.4788,33.5297,33.4725,33.5106,15500.0
2007-02-23 10:55:00,52.67,52.68,52.63,52.66,10200.0,33.5106,33.517,33.4852,33.5043,10200.0
2007-02-23 11:00:00,52.64,52.66,52.54,52.54,11800.0,33.4915,33.5043,33.4279,33.4279,11800.0
2007-02-23 11:05:00,52.55,52.56,52.5,52.54,12600.0,33.4343,33.4406,33.4025,33.4279,12600.0
2007-02-23 11:10:00,52.55,52.58,52.52,52.58,12100.0,33.4343,33.4534,33.4152,33.4534,12100.0
2007-02-23 11:15:00,52.58,52.65,52.54,52.63,7800.0,33.4534,33.4979,33.4279,33.4852,7800.0
2007-02-23 11:20:00,52.65,52.65,52.61,52.61,4400.0,33.4979,33.4979,33.4725,33.4725,4400.0
2007-02-23 11:25:00,52.6,52.61,52.55,52.56,11300.0,33.4661,33.4725,33.4343,33.4406,11300.0
2007-02-23 11:30:00,52.56,52.59,52.55,52.59,5000.0,33.4406,33.4597,33.4343,33.4597,5000.0
2007-02-23 11:35:00,52.6,52.66,52.6,52.64,9000.0,33.4661,33.5043,33.4661,33.4915,9000.0
2007-02-23 11:40:00,52.64,52.68,52.64,52.68,4900.0,33.4915,33.517,33.4915,33.517,4900.0
2007-02-23 11:45:00,52.68,52.7,52.67,52.69,10200.0,33.517,33.5297,33.5106,33.5234,10200.0
2007-02-23 11:50:00,52.7,52.74,52.7,52.72,13500.0,33.5297,33.5552,33.5297,33.5424,13500.0
2007-02-23 11:55:00,52.74,52.74,52.69,52.7,8000.0,33.5552,33.5552,33.5234,33.5297,8000.0
2007-02-23 12:00:00,52.69,52.69,52.66,52.67,8700.0,33.5234,33.5234,33.5043,33.5106,8700.0
2007-02-23 12:05:00,52.66,52.67,52.6,52.61,14200.0,33.5043,33.5106,33.4661,33.4725,14200.0
2007-02-23 12:10:00,52.62,52.63,52.56,52.57,12100.0,33.4788,33.4852,33.4406,33.447,12100.0
2007-02-23 12:15:00,52.56,52.63,52.56,52.6,5300.0,33.4406,33.4852,33.4406,33.4661,5300.0
2007-02-23 12:20:00,52.63,52.65,52.63,52.65,4400.0,33.4852,33.4979,33.4852,33.4979,4400.0
2007-02-23 12:25:00,52.64,52.71,52.63,52.71,9300.0,33.4915,33.5361,33.4852,33.5361,9300.0
2007-02-23 12:30:00,52.71,52.72,52.69,52.7,6900.0,33.5361,33.5424,33.5234,33.5297,6900.0
2007-02-23 12:35:00,52.7,52.72,52.69,52.71,1700.0,33.5297,33.5424,33.5234,33.5361,1700.0
2007-02-23 12:40:00,52.71,52.73,52.69,52.71,5700.0,33.5361,33.5488,33.5234,33.5361,5700.0
2007-02-23 12:45:00,52.73,52.74,52.65,52.67,11900.0,33.5488,33.5552,33.4979,33.5106,11900.0
2007-02-23 12:50:00,52.66,52.68,52.66,52.67,7400.0,33.5043,33.517,33.5043,33.5106,7400.0
2007-02-23 12:55:00,52.68,52.74,52.66,52.74,10700.0,33.517,33.5552,33.5043,33.5552,10700.0
2007-02-23 13:00:00,52.74,52.76,52.72,52.76,3600.0,33.5552,33.5679,33.5424,33.5679,3600.0
2007-02-23 13:05:00,52.74,52.8,52.71,52.75,19500.0,33.5552,33.5933,33.5361,33.5615,19500.0
2007-02-23 13:10:00,52.75,52.78,52.75,52.78,5000.0,33.5615,33.5806,33.5615,33.5806,5000.0
2007-02-23 13:15:00,52.78,52.78,52.72,52.72,6200.0,33.5806,33.5806,33.5424,33.5424,6200.0
2007-02-23 13:20:00,52.72,52.8,52.67,52.8,14000.0,33.5424,33.5933,33.5106,33.5933,14000.0
2007-02-23 13:25:00,52.78,52.8,52.75,52.78,10100.0,33.5806,33.5933,33.5615,33.5806,10100.0
2007-02-23 13:30:00,52.77,52.78,52.74,52.75,7400.0,33.5742,33.5806,33.5552,33.5615,7400.0
2007-02-23 13:35:00,52.74,52.75,52.7,52.7,13200.0,33.5552,33.5615,33.5297,33.5297,13200.0
2007-02-23 13:40:00,52.7,52.73,52.7,52.73,11200.0,33.5297,33.5488,33.5297,33.5488,11200.0
2007-02-23 13:45:00,52.73,52.73,52.7,52.71,9400.0,33.5488,33.5488,33.5297,33.5361,9400.0
2007-02-23 13:50:00,52.7,52.72,52.7,52.72,6700.0,33.5297,33.5424,33.5297,33.5424,6700.0
2007-02-23 13:55:00,52.72,52.72,52.67,52.68,12700.0,33.5424,33.5424,33.5106,33.517,12700.0
2007-02-23 14:00:00,52.68,52.69,52.67,52.68,7600.0,33.517,33.5234,33.5106,33.517,7600.0
2007-02-23 14:05:00,52.68,52.72,52.67,52.69,14300.0,33.517,33.5424,33.5106,33.5234,14300.0
2007-02-23 14:10:00,52.68,52.7,52.68,52.69,10800.0,33.517,33.5297,33.517,33.5234,10800.0
2007-02-23 14:15:00,52.69,52.7,52.66,52.7,11200.0,33.5234,33.5297,33.5043,33.5297,11200.0
2007-02-23 14:20:00,52.71,52.71,52.67,52.68,7200.0,33.5361,33.5361,33.5106,33.517,7200.0
2007-02-23 14:25:00,52.68,52.7,52.66,52.67,14200.0,33.517,33.5297,33.5043,33.5106,14200.0
2007-02-23 14:30:00,52.67,52.71,52.67,52.71,12800.0,33.5106,33.5361,33.5106,33.5361,12800.0
2007-02-23 14:35:00,52.71,52.71,52.65,52.66,12700.0,33.5361,33.5361,33.4979,33.5043,12700.0
2007-02-23 14:40:00,52.66,52.7,52.66,52.7,18000.0,33.5043,33.5297,33.5043,33.5297,18000.0
2007-02-23 14:45:00,52.7,52.77,52.7,52.75,58500.0,33.5297,33.5742,33.5297,33.5615,58500.0
2007-02-23 14:50:00,52.75,52.81,52.7,52.81,22600.0,33.5615,33.5997,33.5297,33.5997,22600.0
2007-02-23 14:55:00,52.81,52.86,52.8,52.85,25400.0,33.5997,33.6315,33.5933,33.6251,25400.0
2007-02-23 15:00:00,52.85,52.86,52.82,52.83,17000.0,33.6251,33.6315,33.6061,33.6124,17000.0
2007-02-23 15:05:00,52.83,52.85,52.83,52.83,10500.0,33.6124,33.6251,33.6124,33.6124,10500.0
2007-02-23 15:10:00,52.84,52.88,52.83,52.88,21300.0,33.6188,33.6442,33.6124,33.6442,21300.0
2007-02-23 15:15:00,52.88,52.9,52.85,52.87,14300.0,33.6442,33.657,33.6251,33.6379,14300.0
2007-02-23 15:20:00,52.87,52.9,52.85,52.85,14700.0,33.6379,33.657,33.6251,33.6251,14700.0
2007-02-23 15:25:00,52.85,52.88,52.84,52.88,12800.0,33.6251,33.6442,33.6188,33.6442,12800.0
2007-02-23 15:30:00,52.87,52.87,52.83,52.84,16000.0,33.6379,33.6379,33.6124,33.6188,16000.0
2007-02-23 15:35:00,52.83,52.85,52.82,52.85,17700.0,33.6124,33.6251,33.6061,33.6251,17700.0
2007-02-23 15:40:00,52.85,52.85,52.82,52.82,18100.0,33.6251,33.6251,33.6061,33.6061,18100.0
2007-02-23 15:45:00,52.82,52.86,52.82,52.83,31100.0,33.6061,33.6315,33.6061,33.6124,31100.0
2007-02-23 15:50:00,52.84,52.84,52.8,52.81,61600.0,33.6188,33.6188,33.5933,33.5997,61600.0
2007-02-23 15:55:00,52.8,52.83,52.76,52.82,35600.0,33.5933,33.6124,33.5679,33.6061,35600.0
2007-02-26 09:30:00,52.75,52.93,52.75,52.86,31200.0,33.5615,33.676,33.5615,33.6315,31200.0
2007-02-26 09:35:00,52.9,53.04,52.79,52.99,50700.0,33.657,33.746,33.587,33.7142,50700.0
2007-02-26 09:40:00,53.0,53.0,52.9,52.9,7600.0,33.7206,33.7206,33.657,33.657,7600.0
2007-02-26 09:45:00,52.92,53.0,52.89,52.95,15500.0,33.6697,33.7206,33.6506,33.6888,15500.0
2007-02-26 09:50:00,52.95,52.96,52.87,52.87,11200.0,33.6888,33.6951,33.6379,33.6379,11200.0
2007-02-26 09:55:00,52.89,52.96,52.88,52.92,11600.0,33.6506,33.6951,33.6442,33.6697,11600.0
2007-02-26 10:00:00,52.91,52.95,52.9,52.93,11000.0,33.6633,33.6888,33.657,33.676,11000.0
2007-02-26 10:05:00,52.93,52.94,52.87,52.87,11300.0,33.676,33.6824,33.6379,33.6379,11300.0
2007-02-26 10:10:00,52.89,52.9,52.87,52.89,10800.0,33.6506,33.657,33.6379,33.6506,10800.0
2007-02-26 10:15:00,52.89,52.89,52.83,52.83,7900.0,33.6506,33.6506,33.6124,33.6124,7900.0
2007-02-26 10:20:00,52.83,52.96,52.83,52.91,26200.0,33.6124,33.6951,33.6124,33.6633,26200.0
2007-02-26 10:25:00,52.92,52.95,52.77,52.8,17000.0,33.6697,33.6888,33.5742,33.5933,17000.0
2007-02-26 10:30:00,52.8,52.8,52.71,52.73,17800.0,33.5933,33.5933,33.5361,33.5488,17800.0
2007-02-26 10:35:00,52.73,52.74,52.68,52.72,13200.0,33.5488,33.5552,33.517,33.5424,13200.0
2007-02-26 10:40:00,52.71,52.72,52.68,52.7,5700.0,33.5361,33.5424,33.517,33.5297,5700.0
2007-02-26 10:45:00,52.69,52.76,52.69,52.74,5200.0,33.5234,33.5679,33.5234,33.5552,5200.0
2007-02-26 10:50:00,52.75,52.77,52.71,52.77,7200.0,33.5615,33.5742,33.5361,33.5742,7200.0
2007-02-26 10:55:00,52.77,52.77,52.7,52.74,19200.0,33.5742,33.5742,33.5297,33.5552,19200.0
2007-02-26 11:00:00,52.73,52.75,52.7,52.7,9500.0,33.5488,33.5615,33.5297,33.5297,9500.0
2007-02-26 11:05:00,52.71,52.71,52.68,52.69,8700.0,33.5361,33.5361,33.517,33.5234,8700.0
2007-02-26 11:10:00,52.69,52.71,52.69,52.69,5500.0,33.5234,33.5361,33.5234,33.5234,5500.0
2007-02-26 11:15:00,52.69,52.7,52.62,52.62,6700.0,33.5234,33.5297,33.4788,33.4788,6700.0
2007-02-26 11:20:00,52.63,52.71,52.61,52.7,32200.0,33.4852,33.5361,33.4725,33.5297,32200.0
2007-02-26 11:25:00,52.69,52.73,52.63,52.64,28000.0,33.5234,33.5488,33.4852,33.4915,28000.0
2007-02-26 11:30:00,52.64,52.64,52.58,52.58,21600.0,33.4915,33.4915,33.4534,33.4534,21600.0
2007-02-26 11:35:00,52.58,52.66,52.57,52.6,27800.0,33.4534,33.5043,33.447,33.4661,27800.0
2007-02-26 11:40:00,52.61,52.66,52.59,52.59,21700.0,33.4725,33.5043,33.4597,33.4597,21700.0
2007-02-26 11:45:00,52.6,52.62,52.57,52.6,8600.0,33.4661,33.4788,33.447,33.4661,8600.0
2007-02-26 11:50:00,52.59,52.62,52.59,52.61,9100.0,33.4597,33.4788,33.4597,33.4725,9100.0
2007-02-26 11:55:00,52.61,52.68,52.61,52.67,19800.0,33.4725,33.517,33.4725,33.5106,19800.0
2007-02-26 12:00:00,52.67,52.67,52.64,52.66,7500.0,33.5106,33.5106,33.4915,33.5043,7500.0
2007-02-26 12:05:00,52.67,52.69,52.65,52.67,7800.0,33.5106,33.5234,33.4979,33.5106,7800.0
2007-02-26 12:10:00,52.69,52.69,52.64,52.66,9600.0,33.5234,33.5234,33.4915,33.5043,9600.0
2007-02-26 12:15:00,52.66,52.7,52.64,52.69,12700.0,33.5043,33.5297,33.4915,33.5234,12700.0
2007-02-26 12:20:00,52.69,52.71,52.68,52.7,17100.0,33.5234,33.5361,33.517,33.5297,17100.0
2007-02-26 12:25:00,52.7,52.7,52.64,52.66,13900.0,33.5297,33.5297,33.4915,33.5043,13900.0
2007-02-26 12:30:00,52.67,52.7,52.62,52.64,25600.0,33.5106,33.5297,33.4788,33.4915,25600.0
2007-02-26 12:35:00,52.62,52.64,52.58,52.61,12200.0,33.4788,33.4915,33.4534,33.4725,12200.0
2007-02-26 12:40:00,52.6,52.61,52.51,52.53,15600.0,33.4661,33.4725,33.4088,33.4216,15600.0
2007-02-26 12:45:00,52.52,52.52,52.46,52.51,11600.0,33.4152,33.4152,33.377,33.4088,11600.0
2007-02-26 12:50:00,52.52,52.53,52.5,52.51,5100.0,33.4152,33.4216,33.4025,33.4088,5100.0
2007-02-26 12:55:00,52.51,52.53,52.41,52.46,19400.0,33.4088,33.4216,33.3452,33.377,19400.0
2007-02-26 13:00:00,52.46,52.54,52.44,52.52,14900.0,33.377,33.4279,33.3643,33.4152,14900.0
2007-02-26 13:05:00,52.52,52.52,52.45,52.48,10800.0,33.4152,33.4152,33.3707,33.3897,10800.0
2007-02-26 13:10:00,52.49,52.52,52.49,52.52,4900.0,33.3961,33.4152,33.3961,33.4152,4900.0
2007-02-26 13:15:00,52.52,52.54,52.51,52.54,5500.0,33.4152,33.4279,33.4088,33.4279,5500.0
2007-02-26 13:20:00,52.54,52.55,52.52,52.55,5200.0,33.4279,33.4343,33.4152,33.4343,5200.0
2007-02-26 13:25:00,52.55,52.59,52.55,52.57,4800.0,33.4343,33.4597,33.4343,33.447,4800.0
2007-02-26 13:30:00,52.57,52.6,52.57,52.59,8800.0,33.447,33.4661,33.447,33.4597,8800.0
2007-02-26 13:35:00,52.59,52.61,52.59,52.6,9000.0,33.4597,33.4725,33.4597,33.4661,9000.0
2007-02-26 13:40:00,52.6,52.6,52.52,52.56,12100.0,33.4661,33.4661,33.4152,33.4406,12100.0
2007-02-26 13:45:00,52.56,52.6,52.51,52.56,22200.0,33.4406,33.4661,33.4088,33.4406,22200.0
2007-02-26 13:50:00,52.57,52.57,52.52,52.56,9000.0,33.447,33.447,33.4152,33.4406,9000.0
2007-02-26 13:55:00,52.56,52.58,52.52,52.56,9000.0,33.4406,33.4534,33.4152,33.4406,9000.0
2007-02-26 14:00:00,52.56,52.58,52.52,52.57,7400.0,33.4406,33.4534,33.4152,33.447,7400.0
2007-02-26 14:05:00,52.55,52.6,52.52,52.54,35100.0,33.4343,33.4661,33.4152,33.4279,35100.0
2007-02-26 14:10:00,52.54,52.54,52.51,52.51,7200.0,33.4279,33.4279,33.4088,33.4088,7200.0
2007-02-26 14:15:00,52.51,52.57,52.49,52.55,14900.0,33.4088,33.447,33.3961,33.4343,14900.0
2007-02-26 14:20:00,52.56,52.59,52.52,52.54,15900.0,33.4406,33.4597,33.4152,33.4279,15900.0
2007-02-26 14:25:00,52.54,52.55,52.51,52.53,15500.0,33.4279,33.4343,33.4088,33.4216,15500.0
2007-02-26 14:30:00,52.52,52.52,52.48,52.48,10400.0,33.4152,33.4152,33.3897,33.3897,10400.0
2007-02-26 14:35:00,52.48,52.58,52.48,52.55,21200.0,33.3897,33.4534,33.3897,33.4343,21200.0
2007-02-26 14:40:00,52.54,52.55,52.51,52.53,8100.0,33.4279,33.4343,33.4088,33.4216,8100.0
2007-02-26 14:45:00,52.52,52.57,52.51,52.57,10400.0,33.4152,33.447,33.4088,33.447,10400.0
2007-02-26 14:50:00,52.55,52.57,52.51,52.54,20600.0,33.4343,33.447,33.4088,33.4279,20600.0
2007-02-26 14:55:00,52.55,52.57,52.5,52.52,18000.0,33.4343,33.447,33.4025,33.4152,18000.0
2007-02-26 15:00:00,52.54,52.58,52.54,52.58,14700.0,33.4279,33.4534,33.4279,33.4534,14700.0
2007-02-26 15:05:00,52.58,52.6,52.54,52.55,18300.0,33.4534,33.4661,33.4279,33.4343,18300.0
2007-02-26 15:10:00,52.54,52.55,52.51,52.55,11900.0,33.4279,33.4343,33.4088,33.4343,11900.0
2007-02-26 15:15:00,52.54,52.55,52.52,52.55,8700.0,33.4279,33.4343,33.4152,33.4343,8700.0
2007-02-26 15:20:00,52.55,52.55,52.5,52.55,16900.0,33.4343,33.4343,33.4025,33.4343,16900.0
2007-02-26 15:25:00,52.55,52.65,52.55,52.64,32700.0,33.4343,33.4979,33.4343,33.4915,32700.0
2007-02-26 15:30:00,52.64,52.67,52.62,52.64,22200.0,33.4915,33.5106,33.4788,33.4915,22200.0
2007-02-26 15:35:00,52.66,52.66,52.62,52.65,18400.0,33.5043,33.5043,33.4788,33.4979,18400.0
2007-02-26 15:40:00,52.65,52.66,52.61,52.65,25900.0,33.4979,33.5043,33.4725,33.4979,25900.0
2007-02-26 15:45:00,52.65,52.69,52.63,52.66,32500.0,33.4979,33.5234,33.4852,33.5043,32500.0
2007-02-26 15:50:00,52.65,52.66,52.59,52.6,31300.0,33.4979,33.5043,33.4597,33.4661,31300.0
2007-02-26 15:55:00,52.59,52.66,52.58,52.62,39100.0,33.4597,33.5043,33.4534,33.4788,39100.0
2007-02-27 09:30:00,51.98,52.0,51.61,51.71,107500.0,33.0716,33.0843,32.8362,32.8998,107500.0
2007-02-27 09:35:00,51.69,51.76,51.4,51.5,39400.0,32.8871,32.9317,32.7026,32.7662,39400.0
2007-02-27 09:40:00,51.5,51.95,51.47,51.58,47200.0,32.7662,33.0525,32.7471,32.8171,47200.0
2007-02-27 09:45:00,51.58,51.9,51.46,51.53,46400.0,32.8171,33.0207,32.7408,32.7853,46400.0
2007-02-27 09:50:00,51.53,51.76,51.47,51.76,33600.0,32.7853,32.9317,32.7471,32.9317,33600.0
2007-02-27 09:55:00,51.76,51.78,51.53,51.71,21400.0,32.9317,32.9444,32.7853,32.8998,21400.0
2007-02-27 10:00:00,51.75,51.95,51.63,51.81,38800.0,32.9253,33.0525,32.8489,32.9635,38800.0
2007-02-27 10:05:00,51.81,51.91,51.69,51.91,34300.0,32.9635,33.0271,32.8871,33.0271,34300.0
2007-02-27 10:10:00,51.91,52.05,51.7,51.98,42900.0,33.0271,33.1162,32.8935,33.0716,42900.0
2007-02-27 10:15:00,51.98,52.04,51.82,52.02,38400.0,33.0716,33.1098,32.9698,33.0971,38400.0
2007-02-27 10:20:00,51.99,52.03,51.89,52.0,39200.0,33.078,33.1034,33.0144,33.0843,39200.0
2007-02-27 10:25:00,51.97,52.03,51.94,52.0,18000.0,33.0653,33.1034,33.0462,33.0843,18000.0
2007-02-27 10:30:00,52.03,52.06,51.95,52.02,18600.0,33.1034,33.1225,33.0525,33.0971,18600.0
2007-02-27 10:35:00,52.06,52.06,51.99,52.0,12600.0,33.1225,33.1225,33.078,33.0843,12600.0
2007-02-27 10:40:00,52.03,52.04,51.93,52.02,11700.0,33.1034,33.1098,33.0398,33.0971,11700.0
2007-02-27 10:45:00,52.03,52.04,52.0,52.0,9800.0,33.1034,33.1098,33.0843,33.0843,9800.0
2007-02-27 10:50:00,52.0,52.02,51.95,52.01,10100.0,33.0843,33.0971,33.0525,33.0907,10100.0
2007-02-27 10:55:00,52.01,52.04,51.94,51.94,27800.0,33.0907,33.1098,33.0462,33.0462,27800.0
2007-02-27 11:00:00,51.94,51.94,51.84,51.93,11500.0,33.0462,33.0462,32.9825,33.0398,11500.0
2007-02-27 11:05:00,51.91,51.95,51.91,51.94,19600.0,33.0271,33.0525,33.0271,33.0462,19600.0
2007-02-27 11:10:00,51.92,51.96,51.92,51.95,9600.0,33.0334,33.0589,33.0334,33.0525,9600.0
2007-02-27 11:15:00,51.95,51.97,51.91,51.91,10700.0,33.0525,33.0653,33.0271,33.0271,10700.0
2007-02-27 11:20:00,51.91,51.93,51.85,51.88,14800.0,33.0271,33.0398,32.9889,33.008,14800.0
2007-02-27 11:25:00,51.88,51.92,51.87,51.9,4900.0,33.008,33.0334,33.0016,33.0207,4900.0
2007-02-27 11:30:00,51.9,51.92,51.88,51.91,20500.0,33.0207,33.0334,33.008,33.0271,20500.0
2007-02-27 11:35:00,51.91,52.02,51.91,52.01,53500.0,33.0271,33.0971,33.0271,33.0907,53500.0
2007-02-27 11:40:00,52.01,52.05,52.0,52.01,14200.0,33.0907,33.1162,33.0843,33.0907,14200.0
2007-02-27 11:45:00,52.0,52.06,51.98,52.05,10900.0,33.0843,33.1225,33.0716,33.1162,10900.0
2007-02-27 11:50:00,52.06,52.07,52.04,52.05,5300.0,33.1225,33.1289,33.1098,33.1162,5300.0
2007-02-27 11:55:00,52.05,52.05,51.96,52.01,22600.0,33.1162,33.1162,33.0589,33.0907,22600.0
2007-02-27 12:00:00,52.01,52.01,51.9,51.94,18800.0,33.0907,33.0907,33.0207,33.0462,18800.0
2007-02-27 12:05:00,51.96,51.99,51.94,51.96,24500.0,33.0589,33.078,33.0462,33.0589,24500.0
2007-02-27 12:10:00,51.94,51.94,51.83,51.9,40600.0,33.0462,33.0462,32.9762,33.0207,40600.0
2007-02-27 12:15:00,51.88,51.92,51.88,51.9,7100.0,33.008,33.0334,33.008,33.0207,7100.0
2007-02-27 12:20:00,51.92,51.93,51.86,51.92,17700.0,33.0334,33.0398,32.9953,33.0334,17700.0
2007-02-27 12:25:00,51.92,51.92,51.9,51.91,8300.0,33.0334,33.0334,33.0207,33.0271,8300.0
2007-02-27 12:30:00,51.92,51.92,51.91,51.91,8700.0,33.0334,33.0334,33.0271,33.0271,8700.0
2007-02-27 12:35:00,51.91,51.92,51.91,51.91,5800.0,33.0271,33.0334,33.0271,33.0271,5800.0
2007-02-27 12:40:00,51.89,51.94,51.83,51.94,117100.0,33.0144,33.0462,32.9762,33.0462,117100.0
2007-02-27 12:45:00,51.93,52.01,51.92,52.0,15400.0,33.0398,33.0907,33.0334,33.0843,15400.0
2007-02-27 12:50:00,51.98,52.04,51.97,52.02,18400.0,33.0716,33.1098,33.0653,33.0971,18400.0
2007-02-27 12:55:00,52.04,52.04,51.94,51.96,18500.0,33.1098,33.1098,33.0462,33.0589,18500.0
2007-02-27 13:00:00,51.97,52.05,51.97,52.03,22700.0,33.0653,33.1162,33.0653,33.1034,22700.0
2007-02-27 13:05:00,52.04,52.04,51.97,52.03,14900.0,33.1098,33.1098,33.0653,33.1034,14900.0
2007-02-27 13:10:00,52.02,52.03,51.92,51.98,17200.0,33.0971,33.1034,33.0334,33.0716,17200.0
2007-02-27 13:15:00,51.97,52.02,51.96,51.99,8400.0,33.0653,33.0971,33.0589,33.078,8400.0
2007-02-27 13:20:00,52.0,52.03,51.94,52.03,13100.0,33.0843,33.1034,33.0462,33.1034,13100.0
2007-02-27 13:25:00,52.02,52.03,51.94,51.94,21100.0,33.0971,33.1034,33.0462,33.0462,21100.0
2007-02-27 13:30:00,51.94,51.98,51.9,51.95,14300.0,33.0462,33.0716,33.0207,33.0525,14300.0
2007-02-27 13:35:00,51.95,51.96,51.83,51.91,16500.0,33.0525,33.0589,32.9762,33.0271,16500.0
2007-02-27 13:40:00,51.91,51.94,51.86,51.91,11900.0,33.0271,33.0462,32.9953,33.0271,11900.0
2007-02-27 13:45:00,51.9,51.96,51.86,51.96,11200.0,33.0207,33.0589,32.9953,33.0589,11200.0
2007-02-27 13:50:00,51.94,52.0,51.89,51.93,31900.0,33.0462,33.0843,33.0144,33.0398,31900.0
2007-02-27 13:55:00,51.93,51.99,51.88,51.9,38100.0,33.0398,33.078,33.008,33.0207,38100.0
2007-02-27 14:00:00,51.88,51.9,51.82,51.83,52500.0,33.008,33.0207,32.9698,32.9762,52500.0
2007-02-27 14:05:00,51.83,51.83,51.65,51.66,32900.0,32.9762,32.9762,32.8617,32.868,32900.0
2007-02-27 14:10:00,51.66,51.75,51.59,51.75,28900.0,32.868,32.9253,32.8235,32.9253,28900.0
2007-02-27 14:15:00,51.75,51.77,51.67,51.67,26600.0,32.9253,32.938,32.8744,32.8744,26600.0
2007-02-27 14:20:00,51.67,51.71,51.62,51.62,22100.0,32.8744,32.8998,32.8426,32.8426,22100.0
2007-02-27 14:25:00,51.63,51.72,51.47,51.49,41600.0,32.8489,32.9062,32.7471,32.7599,41600.0
2007-02-27 14:30:00,51.48,51.63,51.47,51.6,32300.0,32.7535,32.8489,32.7471,32.8299,32300.0
2007-02-27 14:35:00,51.63,51.67,51.52,51.54,41900.0,32.8489,32.8744,32.779,32.7917,41900.0
2007-02-27 14:40:00,51.66,51.67,51.52,51.62,28600.0,32.868,32.8744,32.779,32.8426,28600.0
2007-02-27 14:45:00,51.61,51.64,51.43,51.47,55100.0,32.8362,32.8553,32.7217,32.7471,55100.0
2007-02-27 14:50:00,51.49,51.6,51.3,51.3,55900.0,32.7599,32.8299,32.639,32.639,55900.0
2007-02-27 14:55:00,51.3,51.54,51.1,51.22,61300.0,32.639,32.7917,32.5117,32.5881,61300.0
2007-02-27 15:00:00,51.2,51.35,50.82,50.9,77700.0,32.5754,32.6708,32.3336,32.3845,77700.0
2007-02-27 15:05:00,51.14,51.3,50.87,51.14,36000.0,32.5372,32.639,32.3654,32.5372,36000.0
2007-02-27 15:10:00,51.15,51.36,50.84,51.17,44600.0,32.5435,32.6772,32.3463,32.5563,44600.0
2007-02-27 15:15:00,51.16,51.36,51.09,51.32,36300.0,32.5499,32.6772,32.5054,32.6517,36300.0
2007-02-27 15:20:00,51.31,51.48,51.18,51.36,29400.0,32.6453,32.7535,32.5626,32.6772,29400.0
2007-02-27 15:25:00,51.36,51.4,51.21,51.26,43300.0,32.6772,32.7026,32.5817,32.6135,43300.0
2007-02-27 15:30:00,51.27,51.3,51.08,51.09,50100.0,32.6199,32.639,32.499,32.5054,50100.0
2007-02-27 15:35:00,51.09,51.26,51.09,51.22,34700.0,32.5054,32.6135,32.5054,32.5881,34700.0
2007-02-27 15:40:00,51.23,51.3,51.04,51.3,68000.0,32.5944,32.639,32.4736,32.639,68000.0
2007-02-27 15:45:00,51.29,51.42,51.27,51.42,31200.0,32.6326,32.7153,32.6199,32.7153,31200.0
2007-02-27 15:50:00,51.41,51.49,51.11,51.48,34900.0,32.709,32.7599,32.5181,32.7535,34900.0
2007-02-27 15:55:00,51.47,51.57,51.38,51.48,134900.0,32.7471,32.8108,32.6899,32.7535,134900.0
2007-02-28 09:30:00,51.47,51.85,51.4,51.78,144900.0,32.7471,32.9889,32.7026,32.9444,144900.0
2007-02-28 09:35:00,51.78,51.92,51.76,51.88,39100.0,32.9444,33.0334,32.9317,33.008,39100.0
2007-02-28 09:40:00,51.87,51.95,51.76,51.76,43000.0,33.0016,33.0525,32.9317,32.9317,43000.0
2007-02-28 09:45:00,51.76,51.88,51.52,51.65,61100.0,32.9317,33.008,32.779,32.8617,61100.0
2007-02-28 09:50:00,51.62,51.67,51.29,51.51,375300.0,32.8426,32.8744,32.6326,32.7726,375300.0
2007-02-28 09:55:00,51.5,51.63,51.3,51.38,96200.0,32.7662,32.8489,32.639,32.6899,96200.0
2007-02-28 10:00:00,51.37,51.5,51.21,51.33,64900.0,32.6835,32.7662,32.5817,32.6581,64900.0
2007-02-28 10:05:00,51.35,51.5,51.31,51.35,60600.0,32.6708,32.7662,32.6453,32.6708,60600.0
2007-02-28 10:10:00,51.34,51.57,51.25,51.57,54500.0,32.6644,32.8108,32.6072,32.8108,54500.0
2007-02-28 10:15:00,51.57,51.87,51.24,51.83,56100.0,32.8108,33.0016,32.6008,32.9762,56100.0
2007-02-28 10:20:00,51.83,51.94,51.31,51.41,45500.0,32.9762,33.0462,32.6453,32.709,45500.0
2007-02-28 10:25:00,51.43,52.07,51.41,52.07,32300.0,32.7217,33.1289,32.709,33.1289,32300.0
2007-02-28 10:30:00,52.04,52.11,51.73,52.0,30500.0,33.1098,33.1543,32.9126,33.0843,30500.0
2007-02-28 10:35:00,52.01,52.1,51.68,52.05,20000.0,33.0907,33.148,32.8808,33.1162,20000.0
2007-02-28 10:40:00,52.07,52.2,51.72,52.01,81700.0,33.1289,33.2116,32.9062,33.0907,81700.0
2007-02-28 10:45:00,52.18,52.35,52.01,52.2,38000.0,33.1989,33.307,33.0907,33.2116,38000.0
2007-02-28 10:50:00,52.18,52.18,52.0,52.13,28400.0,33.1989,33.1989,33.0843,33.1671,28400.0
2007-02-28 10:55:00,52.12,52.17,52.01,52.16,57400.0,33.1607,33.1925,33.0907,33.1861,57400.0
2007-02-28 11:00:00,52.17,52.29,52.04,52.29,23300.0,33.1925,33.2689,33.1098,33.2689,23300.0
2007-02-28 11:05:00,52.04,52.35,51.91,52.22,21700.0,33.1098,33.307,33.0271,33.2243,21700.0
2007-02-28 11:10:00,51.92,52.2,51.81,51.89,24800.0,33.0334,33.2116,32.9635,33.0144,24800.0
2007-02-28 11:15:00,51.87,52.15,51.87,52.05,42800.0,33.0016,33.1798,33.0016,33.1162,42800.0
2007-02-28 11:20:00,51.99,52.15,51.91,52.0,21800.0,33.078,33.1798,33.0271,33.0843,21800.0
2007-02-28 11:25:00,52.0,52.15,51.98,52.0,16100.0,33.0843,33.1798,33.0716,33.0843,16100.0
2007-02-28 11:30:00,52.0,52.05,51.85,52.03,17000.0,33.0843,33.1162,32.9889,33.1034,17000.0
2007-02-28 11:35:00,52.04,52.04,51.82,51.95,34400.0,33.1098,33.1098,32.9698,33.0525,34400.0
2007-02-28 11:40:00,51.98,52.02,51.8,51.86,31900.0,33.0716,33.0971,32.9571,32.9953,31900.0
2007-02-28 11:45:00,51.86,52.04,51.79,51.79,18900.0,32.9953,33.1098,32.9507,32.9507,18900.0
2007-02-28 11:50:00,51.8,52.04,51.76,51.96,25800.0,32.9571,33.1098,32.9317,33.0589,25800.0
2007-02-28 11:55:00,51.98,51.98,51.78,51.83,22900.0,33.0716,33.0716,32.9444,32.9762,22900.0
2007-02-28 12:00:00,51.83,51.91,51.72,51.83,48700.0,32.9762,33.0271,32.9062,32.9762,48700.0
2007-02-28 12:05:00,51.83,51.88,51.76,51.8,21400.0,32.9762,33.008,32.9317,32.9571,21400.0
2007-02-28 12:10:00,51.8,51.94,51.73,51.86,37800.0,32.9571,33.0462,32.9126,32.9953,37800.0
2007-02-28 12:15:00,51.81,51.93,51.78,51.78,22400.0,32.9635,33.0398,32.9444,32.9444,22400.0
2007-02-28 12:20:00,51.87,51.96,51.79,51.9,23100.0,33.0016,33.0589,32.9507,33.0207,23100.0
2007-02-28 12:25:00,51.9,51.96,51.81,51.81,21300.0,33.0207,33.0589,32.9635,32.9635,21300.0
2007-02-28 12:30:00,51.81,51.85,51.81,51.83,12900.0,32.9635,32.9889,32.9635,32.9762,12900.0
2007-02-28 12:35:00,51.84,51.88,51.8,51.84,10200.0,32.9825,33.008,32.9571,32.9825,10200.0
2007-02-28 12:40:00,51.83,51.98,51.82,51.97,11900.0,32.9762,33.0716,32.9698,33.0653,11900.0
2007-02-28 12:45:00,51.96,51.98,51.94,51.98,14000.0,33.0589,33.0716,33.0462,33.0716,14000.0
2007-02-28 12:50:00,51.97,52.05,51.95,52.04,13700.0,33.0653,33.1162,33.0525,33.1098,13700.0
2007-02-28 12:55:00,52.03,52.04,51.99,51.99,7800.0,33.1034,33.1098,33.078,33.078,7800.0
2007-02-28 13:00:00,52.01,52.01,51.92,51.95,6300.0,33.0907,33.0907,33.0334,33.0525,6300.0
2007-02-28 13:05:00,51.95,52.02,51.93,51.93,9900.0,33.0525,33.0971,33.0398,33.0398,9900.0
2007-02-28 13:10:00,51.93,51.93,51.82,51.91,24300.0,33.0398,33.0398,32.9698,33.0271,24300.0
2007-02-28 13:15:00,51.91,51.95,51.9,51.92,13700.0,33.0271,33.0525,33.0207,33.0334,13700.0
2007-02-28 13:20:00,51.95,51.95,51.88,51.94,10700.0,33.0525,33.0525,33.008,33.0462,10700.0
2007-02-28 13:25:00,51.94,52.05,51.92,52.0,12100.0,33.0462,33.1162,33.0334,33.0843,12100.0
2007-02-28 13:30:00,52.0,52.07,51.99,52.05,17900.0,33.0843,33.1289,33.078,33.1162,17900.0
2007-02-28 13:35:00,52.04,52.06,51.96,51.97,13900.0,33.1098,33.1225,33.0589,33.0653,13900.0
2007-02-28 13:40:00,51.96,51.97,51.91,51.93,11700.0,33.0589,33.0653,33.0271,33.0398,11700.0
2007-02-28 13:45:00,51.93,51.96,51.89,51.89,23900.0,33.0398,33.0589,33.0144,33.0144,23900.0
2007-02-28 13:50:00,51.87,51.9,51.85,51.89,23300.0,33.0016,33.0207,32.9889,33.0144,23300.0
2007-02-28 13:55:00,51.9,51.9,51.82,51.88,27100.0,33.0207,33.0207,32.9698,33.008,27100.0
2007-02-28 14:00:00,51.88,52.01,51.82,52.0,43600.0,33.008,33.0907,32.9698,33.0843,43600.0
2007-02-28 14:05:00,51.9,52.0,51.9,51.96,26800.0,33.0207,33.0843,33.0207,33.0589,26800.0
2007-02-28 14:10:00,51.96,51.97,51.91,51.92,26700.0,33.0589,33.0653,33.0271,33.0334,26700.0
2007-02-28 14:15:00,51.9,51.93,51.84,51.86,32200.0,33.0207,33.0398,32.9825,32.9953,32200.0
2007-02-28 14:20:00,51.86,51.89,51.83,51.85,20400.0,32.9953,33.0144,32.9762,32.9889,20400.0
2007-02-28 14:25:00,51.86,51.89,51.83,51.89,19500.0,32.9953,33.0144,32.9762,33.0144,19500.0
2007-02-28 14:30:00,51.89,51.93,51.85,51.89,27800.0,33.0144,33.0398,32.9889,33.0144,27800.0
2007-02-28 14:35:00,51.9,51.97,51.87,51.9,26700.0,33.0207,33.0653,33.0016,33.0207,26700.0
2007-02-28 14:40:00,51.91,51.93,51.85,51.93,24900.0,33.0271,33.0398,32.9889,33.0398,24900.0
2007-02-28 14:45:00,51.93,52.0,51.89,51.93,48300.0,33.0398,33.0843,33.0144,33.0398,48300.0
2007-02-28 14:50:00,51.94,51.95,51.87,51.87,54600.0,33.0462,33.0525,33.0016,33.0016,54600.0
2007-02-28 14:55:00,51.87,51.9,51.84,51.9,20400.0,33.0016,33.0207,32.9825,33.0207,20400.0
2007-02-28 15:00:00,51.89,51.9,51.84,51.85,19300.0,33.0144,33.0207,32.9825,32.9889,19300.0
2007-02-28 15:05:00,51.85,51.9,51.84,51.89,21200.0,32.9889,33.0207,32.9825,33.0144,21200.0
2007-02-28 15:10:00,51.89,51.98,51.87,51.91,66000.0,33.0144,33.0716,33.0016,33.0271,66000.0
2007-02-28 15:15:00,51.9,51.96,51.87,51.95,27600.0,33.0207,33.0589,33.0016,33.0525,27600.0
2007-02-28 15:20:00,51.95,51.97,51.9,51.93,17100.0,33.0525,33.0653,33.0207,33.0398,17100.0
2007-02-28 15:25:00,51.93,51.95,51.91,51.91,11700.0,33.0398,33.0525,33.0271,33.0271,11700.0
2007-02-28 15:30:00,51.91,51.92,51.83,51.84,18000.0,33.0271,33.0334,32.9762,32.9825,18000.0
2007-02-28 15:35:00,51.85,51.91,51.83,51.84,30800.0,32.9889,33.0271,32.9762,32.9825,30800.0
2007-02-28 15:40:00,51.84,51.84,51.67,51.67,35200.0,32.9825,32.9825,32.8744,32.8744,35200.0
2007-02-28 15:45:00,51.69,51.74,51.64,51.73,35300.0,32.8871,32.9189,32.8553,32.9126,35300.0
2007-02-28 15:50:00,51.65,51.72,51.64,51.68,48100.0,32.8617,32.9062,32.8553,32.8808,48100.0
2007-02-28 15:55:00,51.66,51.71,51.64,51.67,71100.0,32.868,32.8998,32.8553,32.8744,71100.0
2007-03-01 09:35:00,50.8,51.13,50.73,51.08,128100.0,32.3209,32.5308,32.2763,32.499,128100.0
2007-03-01 09:40:00,51.1,51.17,50.92,50.97,65500.0,32.5117,32.5563,32.3972,32.429,65500.0
2007-03-01 09:45:00,50.97,51.05,50.88,50.96,52500.0,32.429,32.4799,32.3718,32.4227,52500.0
2007-03-01 09:50:00,50.92,51.04,50.79,50.97,44900.0,32.3972,32.4736,32.3145,32.429,44900.0
2007-03-01 09:55:00,50.97,51.13,50.8,51.11,50200.0,32.429,32.5308,32.3209,32.5181,50200.0
2007-03-01 10:00:00,51.11,51.56,50.94,51.42,60400.0,32.5181,32.8044,32.4099,32.7153,60400.0
2007-03-01 10:05:00,51.42,51.73,51.06,51.67,52900.0,32.7153,32.9126,32.4863,32.8744,52900.0
2007-03-01 10:10:00,51.67,51.69,51.2,51.49,39000.0,32.8744,32.8871,32.5754,32.7599,39000.0
2007-03-01 10:15:00,51.57,51.77,51.34,51.74,32300.0,32.8108,32.938,32.6644,32.9189,32300.0
2007-03-01 10:20:00,51.75,51.77,51.36,51.54,47200.0,32.9253,32.938,32.6772,32.7917,47200.0
2007-03-01 10:25:00,51.54,51.72,51.41,51.54,36000.0,32.7917,32.9062,32.709,32.7917,36000.0
2007-03-01 10:30:00,51.55,51.67,51.42,51.42,23900.0,32.798,32.8744,32.7153,32.7153,23900.0
2007-03-01 10:35:00,51.44,51.77,51.33,51.43,37500.0,32.7281,32.938,32.6581,32.7217,37500.0
2007-03-01 10:40:00,51.43,51.6,51.27,51.5,49000.0,32.7217,32.8299,32.6199,32.7662,49000.0
2007-03-01 10:45:00,51.5,51.67,51.21,51.67,22300.0,32.7662,32.8744,32.5817,32.8744,22300.0
2007-03-01 10:50:00,51.37,51.61,51.28,51.58,34400.0,32.6835,32.8362,32.6263,32.8171,34400.0
2007-03-01 10:55:00,51.66,51.66,51.36,51.43,31500.0,32.868,32.868,32.6772,32.7217,31500.0
2007-03-01 11:00:00,51.42,51.56,51.33,51.48,34500.0,32.7153,32.8044,32.6581,32.7535,34500.0
2007-03-01 11:05:00,51.5,51.53,51.26,51.27,24800.0,32.7662,32.7853,32.6135,32.6199,24800.0
2007-03-01 11:10:00,51.42,51.54,51.21,51.52,24100.0,32.7153,32.7917,32.5817,32.779,24100.0
2007-03-01 11:15:00,51.54,51.63,51.44,51.5,24300.0,32.7917,32.8489,32.7281,32.7662,24300.0
2007-03-01 11:20:00,51.56,51.63,51.41,51.62,26000.0,32.8044,32.8489,32.709,32.8426,26000.0
2007-03-01 11:25:00,51.51,51.67,51.44,51.64,47400.0,32.7726,32.8744,32.7281,32.8553,47400.0
2007-03-01 11:30:00,51.65,51.76,51.36,51.61,64400.0,32.8617,32.9317,32.6772,32.8362,64400.0
2007-03-01 11:35:00,51.62,51.62,51.45,51.5,29400.0,32.8426,32.8426,32.7344,32.7662,29400.0
2007-03-01 11:40:00,51.53,51.63,51.4,51.46,33300.0,32.7853,32.8489,32.7026,32.7408,33300.0
2007-03-01 11:45:00,51.48,51.74,51.44,51.45,34700.0,32.7535,32.9189,32.7281,32.7344,34700.0
2007-03-01 11:50:00,51.45,51.73,51.43,51.51,22100.0,32.7344,32.9126,32.7217,32.7726,22100.0
2007-03-01 11:55:00,51.52,51.54,51.39,51.48,23300.0,32.779,32.7917,32.6962,32.7535,23300.0
2007-03-01 12:00:00,51.52,51.6,51.44,51.59,27800.0,32.779,32.8299,32.7281,32.8235,27800.0
2007-03-01 12:05:00,51.52,51.59,51.43,51.58,21400.0,32.779,32.8235,32.7217,32.8171,21400.0
2007-03-01 12:10:00,51.55,51.65,51.49,51.61,36500.0,32.798,32.8617,32.7599,32.8362,36500.0
2007-03-01 12:15:00,51.63,51.65,51.52,51.56,13000.0,32.8489,32.8617,32.779,32.8044,13000.0
2007-03-01 12:20:00,51.54,51.62,51.49,51.62,20500.0,32.7917,32.8426,32.7599,32.8426,20500.0
2007-03-01 12:25:00,51.6,51.61,51.5,51.5,10200.0,32.8299,32.8362,32.7662,32.7662,10200.0
2007-03-01 12:30:00,51.52,51.56,51.48,51.48,20200.0,32.779,32.8044,32.7535,32.7535,20200.0
2007-03-01 12:35:00,51.49,51.55,51.43,51.47,40000.0,32.7599,32.798,32.7217,32.7471,40000.0
2007-03-01 12:40:00,51.47,51.55,51.47,51.51,12200.0,32.7471,32.798,32.7471,32.7726,12200.0
2007-03-01 12:45:00,51.52,51.6,51.52,51.59,11100.0,32.779,32.8299,32.779,32.8235,11100.0
2007-03-01 12:50:00,51.59,51.61,51.56,51.57,5800.0,32.8235,32.8362,32.8044,32.8108,5800.0
2007-03-01 12:55:00,51.57,51.61,51.57,51.6,14600.0,32.8108,32.8362,32.8108,32.8299,14600.0
2007-03-01 13:00:00,51.61,51.62,51.56,51.6,16600.0,32.8362,32.8426,32.8044,32.8299,16600.0
2007-03-01 13:05:00,51.6,51.65,51.58,51.58,13600.0,32.8299,32.8617,32.8171,32.8171,13600.0
2007-03-01 13:10:00,51.59,51.6,51.53,51.56,10600.0,32.8235,32.8299,32.7853,32.8044,10600.0
2007-03-01 13:15:00,51.55,51.6,51.55,51.59,8400.0,32.798,32.8299,32.798,32.8235,8400.0
2007-03-01 13:20:00,51.58,51.6,51.55,51.56,13000.0,32.8171,32.8299,32.798,32.8044,13000.0
2007-03-01 13:25:00,51.54,51.57,51.54,51.56,5400.0,32.7917,32.8108,32.7917,32.8044,5400.0
2007-03-01 13:30:00,51.56,51.6,51.5,51.5,21100.0,32.8044,32.8299,32.7662,32.7662,21100.0
2007-03-01 13:35:00,51.5,51.51,51.4,51.43,23200.0,32.7662,32.7726,32.7026,32.7217,23200.0
2007-03-01 13:40:00,51.43,51.44,51.4,51.41,17200.0,32.7217,32.7281,32.7026,32.709,17200.0
2007-03-01 13:45:00,51.42,51.49,51.41,51.49,15900.0,32.7153,32.7599,32.709,32.7599,15900.0
2007-03-01 13:50:00,51.5,51.52,51.45,51.52,10800.0,32.7662,32.779,32.7344,32.779,10800.0
2007-03-01 13:55:00,51.52,51.56,51.5,51.55,23200.0,32.779,32.8044,32.7662,32.798,23200.0
2007-03-01 14:00:00,51.53,51.69,51.53,51.68,29400.0,32.7853,32.8871,32.7853,32.8808,29400.0
2007-03-01 14:05:00,51.69,51.72,51.59,51.59,29500.0,32.8871,32.9062,32.8235,32.8235,29500.0
2007-03-01 14:10:00,51.59,51.6,51.57,51.59,35800.0,32.8235,32.8299,32.8108,32.8235,35800.0
2007-03-01 14:15:00,51.6,51.65,51.59,51.59,47500.0,32.8299,32.8617,32.8235,32.8235,47500.0
2007-03-01 14:20:00,51.59,51.6,51.52,51.58,24400.0,32.8235,32.8299,32.779,32.8171,24400.0
2007-03-01 14:25:00,51.58,51.59,51.47,51.49,16000.0,32.8171,32.8235,32.7471,32.7599,16000.0
2007-03-01 14:30:00,51.49,51.6,51.46,51.6,21600.0,32.7599,32.8299,32.7408,32.8299,21600.0
2007-03-01 14:35:00,51.6,51.6,51.58,51.58,32800.0,32.8299,32.8299,32.8171,32.8171,32800.0
2007-03-01 14:40:00,51.57,51.6,51.5,51.55,32100.0,32.8108,32.8299,32.7662,32.798,32100.0
2007-03-01 14:45:00,51.55,51.63,51.55,51.63,39400.0,32.798,32.8489,32.798,32.8489,39400.0
2007-03-01 14:50:00,51.63,51.65,51.57,51.6,20200.0,32.8489,32.8617,32.8108,32.8299,20200.0
2007-03-01 14:55:00,51.59,51.62,51.53,51.59,25500.0,32.8235,32.8426,32.7853,32.8235,25500.0
2007-03-01 15:00:00,51.6,51.61,51.53,51.56,29400.0,32.8299,32.8362,32.7853,32.8044,29400.0
2007-03-01 15:05:00,51.55,51.6,51.52,51.58,35200.0,32.798,32.8299,32.779,32.8171,35200.0
2007-03-01 15:10:00,51.59,51.71,51.58,51.68,33400.0,32.8235,32.8998,32.8171,32.8808,33400.0
2007-03-01 15:15:00,51.68,51.73,51.61,51.66,98400.0,32.8808,32.9126,32.8362,32.868,98400.0
2007-03-01 15:20:00,51.66,51.67,51.38,51.43,45800.0,32.868,32.8744,32.6899,32.7217,45800.0
2007-03-01 15:25:00,51.42,51.46,51.31,51.46,59200.0,32.7153,32.7408,32.6453,32.7408,59200.0
2007-03-01 15:30:00,51.46,51.54,51.44,51.45,30300.0,32.7408,32.7917,32.7281,32.7344,30300.0
2007-03-01 15:35:00,51.46,51.49,51.4,51.48,31400.0,32.7408,32.7599,32.7026,32.7535,31400.0
2007-03-01 15:40:00,51.48,51.48,51.41,51.45,17500.0,32.7535,32.7535,32.709,32.7344,17500.0
2007-03-01 15:45:00,51.45,51.46,51.4,51.46,44100.0,32.7344,32.7408,32.7026,32.7408,44100.0
2007-03-01 15:50:00,51.44,51.55,51.43,51.54,44300.0,32.7281,32.798,32.7217,32.7917,44300.0
2007-03-01 15:55:00,51.54,51.59,51.46,51.47,75900.0,32.7917,32.8235,32.7408,32.7471,75900.0
2007-03-02 09:30:00,52.38,52.38,51.04,51.12,33100.0,33.3261,33.3261,32.4736,32.5245,33100.0
2007-03-02 09:35:00,51.08,51.34,51.0,51.23,25200.0,32.499,32.6644,32.4481,32.5944,25200.0
2007-03-02 09:40:00,51.21,51.5,51.2,51.37,30200.0,32.5817,32.7662,32.5754,32.6835,30200.0
2007-03-02 09:45:00,51.38,51.49,51.33,51.41,25500.0,32.6899,32.7599,32.6581,32.709,25500.0
2007-03-02 09:50:00,51.44,51.5,51.4,51.47,23800.0,32.7281,32.7662,32.7026,32.7471,23800.0
2007-03-02 09:55:00,51.47,51.47,51.32,51.38,10900.0,32.7471,32.7471,32.6517,32.6899,10900.0
2007-03-02 10:00:00,51.37,51.4,51.23,51.4,30100.0,32.6835,32.7026,32.5944,32.7026,30100.0
2007-03-02 10:05:00,51.41,51.41,51.33,51.39,11500.0,32.709,32.709,32.6581,32.6962,11500.0
2007-03-02 10:10:00,51.38,51.5,51.35,51.48,26600.0,32.6899,32.7662,32.6708,32.7535,26600.0
2007-03-02 10:15:00,51.47,51.48,51.43,51.45,3900.0,32.7471,32.7535,32.7217,32.7344,3900.0
2007-03-02 10:20:00,51.42,51.44,51.35,51.39,11400.0,32.7153,32.7281,32.6708,32.6962,11400.0
2007-03-02 10:25:00,51.39,51.44,51.28,51.43,15500.0,32.6962,32.7281,32.6263,32.7217,15500.0
2007-03-02 10:30:00,51.43,51.49,51.35,51.49,14300.0,32.7217,32.7599,32.6708,32.7599,14300.0
2007-03-02 10:35:00,51.49,51.53,51.47,51.5,26000.0,32.7599,32.7853,32.7471,32.7662,26000.0
2007-03-02 10:40:00,51.49,51.57,51.41,51.55,18000.0,32.7599,32.8108,32.709,32.798,18000.0
2007-03-02 10:45:00,51.56,51.66,51.54,51.6,18000.0,32.8044,32.868,32.7917,32.8299,18000.0
2007-03-02 10:50:00,51.59,51.61,51.52,51.55,16000.0,32.8235,32.8362,32.779,32.798,16000.0
2007-03-02 10:55:00,51.55,51.58,51.49,51.58,12100.0,32.798,32.8171,32.7599,32.8171,12100.0
2007-03-02 11:00:00,51.58,51.58,51.4,51.43,16900.0,32.8171,32.8171,32.7026,32.7217,16900.0
2007-03-02 11:05:00,51.46,51.57,51.44,51.54,8400.0,32.7408,32.8108,32.7281,32.7917,8400.0
2007-03-02 11:10:00,51.53,51.59,51.47,51.59,5700.0,32.7853,32.8235,32.7471,32.8235,5700.0
2007-03-02 11:15:00,51.58,51.61,51.56,51.6,11400.0,32.8171,32.8362,32.8044,32.8299,11400.0
2007-03-02 11:20:00,51.6,51.6,51.49,51.49,15400.0,32.8299,32.8299,32.7599,32.7599,15400.0
2007-03-02 11:25:00,51.49,51.51,51.41,51.44,11400.0,32.7599,32.7726,32.709,32.7281,11400.0
2007-03-02 11:30:00,51.42,51.44,51.38,51.41,8700.0,32.7153,32.7281,32.6899,32.709,8700.0
2007-03-02 11:35:00,51.41,51.44,51.38,51.42,11400.0,32.709,32.7281,32.6899,32.7153,11400.0
2007-03-02 11:40:00,51.43,51.53,51.42,51.53,13600.0,32.7217,32.7853,32.7153,32.7853,13600.0
2007-03-02 11:45:00,51.53,51.59,51.51,51.53,13600.0,32.7853,32.8235,32.7726,32.7853,13600.0
2007-03-02 11:50:00,51.52,51.53,51.43,51.45,14900.0,32.779,32.7853,32.7217,32.7344,14900.0
2007-03-02 11:55:00,51.45,51.55,51.44,51.55,13400.0,32.7344,32.798,32.7281,32.798,13400.0
2007-03-02 12:00:00,51.52,51.56,51.49,51.56,12800.0,32.779,32.8044,32.7599,32.8044,12800.0
2007-03-02 12:05:00,51.56,51.58,51.53,51.57,7100.0,32.8044,32.8171,32.7853,32.8108,7100.0
2007-03-02 12:10:00,51.55,51.56,51.47,51.5,13600.0,32.798,32.8044,32.7471,32.7662,13600.0
2007-03-02 12:15:00,51.48,51.48,51.35,51.35,19300.0,32.7535,32.7535,32.6708,32.6708,19300.0
2007-03-02 12:20:00,51.33,51.44,51.31,51.42,37700.0,32.6581,32.7281,32.6453,32.7153,37700.0
2007-03-02 12:25:00,51.41,51.48,51.35,51.36,40300.0,32.709,32.7535,32.6708,32.6772,40300.0
2007-03-02 12:30:00,51.36,51.36,51.25,51.34,35600.0,32.6772,32.6772,32.6072,32.6644,35600.0
2007-03-02 12:35:00,51.32,51.42,51.29,51.32,23500.0,32.6517,32.7153,32.6326,32.6517,23500.0
2007-03-02 12:40:00,51.32,51.33,51.14,51.16,27100.0,32.6517,32.6581,32.5372,32.5499,27100.0
2007-03-02 12:45:00,51.18,51.29,51.18,51.24,14700.0,32.5626,32.6326,32.5626,32.6008,14700.0
2007-03-02 12:50:00,51.25,51.3,51.2,51.27,12700.0,32.6072,32.639,32.5754,32.6199,12700.0
2007-03-02 12:55:00,51.27,51.3,51.21,51.26,16800.0,32.6199,32.639,32.5817,32.6135,16800.0
2007-03-02 13:00:00,51.26,51.27,51.17,51.23,24500.0,32.6135,32.6199,32.5563,32.5944,24500.0
2007-03-02 13:05:00,51.23,51.25,51.2,51.24,39600.0,32.5944,32.6072,32.5754,32.6008,39600.0
2007-03-02 13:10:00,51.24,51.3,51.21,51.3,28700.0,32.6008,32.639,32.5817,32.639,28700.0
2007-03-02 13:15:00,51.3,51.33,51.24,51.25,17800.0,32.639,32.6581,32.6008,32.6072,17800.0
2007-03-02 13:20:00,51.26,51.28,51.18,51.2,36300.0,32.6135,32.6263,32.5626,32.5754,36300.0
2007-03-02 13:25:00,51.2,51.26,51.0,51.03,36600.0,32.5754,32.6135,32.4481,32.4672,36600.0
2007-03-02 13:30:00,51.05,51.13,50.95,51.11,22200.0,32.4799,32.5308,32.4163,32.5181,22200.0
2007-03-02 13:35:00,51.12,51.15,51.0,51.05,25400.0,32.5245,32.5435,32.4481,32.4799,25400.0
2007-03-02 13:40:00,51.03,51.18,51.0,51.13,21600.0,32.4672,32.5626,32.4481,32.5308,21600.0
2007-03-02 13:45:00,51.12,51.17,51.07,51.15,16400.0,32.5245,32.5563,32.4926,32.5435,16400.0
2007-03-02 13:50:00,51.15,51.15,51.03,51.03,27200.0,32.5435,32.5435,32.4672,32.4672,27200.0
2007-03-02 13:55:00,51.04,51.1,50.99,51.1,17000.0,32.4736,32.5117,32.4417,32.5117,17000.0
2007-03-02 14:00:00,51.1,51.1,51.0,51.01,15600.0,32.5117,32.5117,32.4481,32.4545,15600.0
2007-03-02 14:05:00,51.01,51.06,50.99,51.05,10200.0,32.4545,32.4863,32.4417,32.4799,10200.0
2007-03-02 14:10:00,51.04,51.09,51.03,51.05,14700.0,32.4736,32.5054,32.4672,32.4799,14700.0
2007-03-02 14:15:00,51.04,51.04,50.91,50.98,18900.0,32.4736,32.4736,32.3908,32.4354,18900.0
2007-03-02 14:20:00,50.99,50.99,50.9,50.94,26000.0,32.4417,32.4417,32.3845,32.4099,26000.0
2007-03-02 14:25:00,50.94,50.97,50.86,50.97,16000.0,32.4099,32.429,32.359,32.429,16000.0
2007-03-02 14:30:00,50.96,51.02,50.91,50.96,47500.0,32.4227,32.4608,32.3908,32.4227,47500.0
2007-03-02 14:35:00,50.98,51.07,50.94,51.07,24500.0,32.4354,32.4926,32.4099,32.4926,24500.0
2007-03-02 14:40:00,51.08,51.19,51.07,51.17,21800.0,32.499,32.569,32.4926,32.5563,21800.0
2007-03-02 14:45:00,51.16,51.26,51.12,51.18,25200.0,32.5499,32.6135,32.5245,32.5626,25200.0
2007-03-02 14:50:00,51.18,51.24,51.17,51.21,22700.0,32.5626,32.6008,32.5563,32.5817,22700.0
2007-03-02 14:55:00,51.21,51.23,51.11,51.15,17900.0,32.5817,32.5944,32.5181,32.5435,17900.0
2007-03-02 15:00:00,51.15,51.28,51.15,51.25,17000.0,32.5435,32.6263,32.5435,32.6072,17000.0
2007-03-02 15:05:00,51.24,51.26,51.17,51.2,16600.0,32.6008,32.6135,32.5563,32.5754,16600.0
2007-03-02 15:10:00,51.19,51.23,51.17,51.23,22000.0,32.569,32.5944,32.5563,32.5944,22000.0
2007-03-02 15:15:00,51.22,51.25,51.16,51.19,18800.0,32.5881,32.6072,32.5499,32.569,18800.0
2007-03-02 15:20:00,51.19,51.25,51.18,51.24,15500.0,32.569,32.6072,32.5626,32.6008,15500.0
2007-03-02 15:25:00,51.23,51.24,51.21,51.24,8900.0,32.5944,32.6008,32.5817,32.6008,8900.0
2007-03-02 15:30:00,51.24,51.25,51.16,51.17,25400.0,32.6008,32.6072,32.5499,32.5563,25400.0
2007-03-02 15:35:00,51.18,51.21,51.16,51.21,10500.0,32.5626,32.5817,32.5499,32.5817,10500.0
2007-03-02 15:40:00,51.21,51.24,51.17,51.18,26400.0,32.5817,32.6008,32.5563,32.5626,26400.0
2007-03-02 15:45:00,51.18,51.19,51.13,51.16,22700.0,32.5626,32.569,32.5308,32.5499,22700.0
2007-03-02 15:50:00,51.18,51.18,51.02,51.02,42800.0,32.5626,32.5626,32.4608,32.4608,42800.0
2007-03-02 15:55:00,51.02,51.02,50.86,50.91,62900.0,32.4608,32.4608,32.359,32.3908,62900.0
2007-03-05 09:30:00,50.3,50.57,50.2,50.45,57400.0,32.0027,32.1745,31.9391,32.0982,57400.0
2007-03-05 09:35:00,50.46,50.67,50.18,50.61,62500.0,32.1045,32.2382,31.9264,32.2,62500.0
2007-03-05 09:40:00,50.61,50.75,50.49,50.6,33900.0,32.2,32.2891,32.1236,32.1936,33900.0
2007-03-05 09:45:00,50.61,50.64,50.31,50.53,46600.0,32.2,32.2191,32.0091,32.1491,46600.0
2007-03-05 09:50:00,50.51,50.7,50.46,50.69,18800.0,32.1364,32.2572,32.1045,32.2509,18800.0
2007-03-05 09:55:00,50.69,50.92,50.68,50.87,28700.0,32.2509,32.3972,32.2445,32.3654,28700.0
2007-03-05 10:00:00,50.85,50.94,50.73,50.75,44100.0,32.3527,32.4099,32.2763,32.2891,44100.0
2007-03-05 10:05:00,50.75,50.9,50.72,50.9,28300.0,32.2891,32.3845,32.27,32.3845,28300.0
2007-03-05 10:10:00,50.92,51.34,50.89,51.22,48600.0,32.3972,32.6644,32.3781,32.5881,48600.0
2007-03-05 10:15:00,51.17,51.27,51.16,51.18,43000.0,32.5563,32.6199,32.5499,32.5626,43000.0
2007-03-05 10:20:00,51.19,51.2,51.07,51.08,16900.0,32.569,32.5754,32.4926,32.499,16900.0
2007-03-05 10:25:00,51.09,51.09,50.98,51.06,22100.0,32.5054,32.5054,32.4354,32.4863,22100.0
2007-03-05 10:30:00,51.07,51.08,50.97,51.06,21500.0,32.4926,32.499,32.429,32.4863,21500.0
2007-03-05 10:35:00,51.07,51.08,50.95,51.0,26000.0,32.4926,32.499,32.4163,32.4481,26000.0
2007-03-05 10:40:00,51.01,51.01,50.89,50.9,45500.0,32.4545,32.4545,32.3781,32.3845,45500.0
2007-03-05 10:45:00,50.89,51.03,50.89,50.97,24500.0,32.3781,32.4672,32.3781,32.429,24500.0
2007-03-05 10:50:00,50.98,51.0,50.92,51.0,12300.0,32.4354,32.4481,32.3972,32.4481,12300.0
2007-03-05 10:55:00,51.0,51.0,50.96,50.99,15400.0,32.4481,32.4481,32.4227,32.4417,15400.0
2007-03-05 11:00:00,51.0,51.01,50.95,51.0,7100.0,32.4481,32.4545,32.4163,32.4481,7100.0
2007-03-05 11:05:00,51.0,51.01,50.95,51.0,22300.0,32.4481,32.4545,32.4163,32.4481,22300.0
2007-03-05 11:10:00,50.99,51.07,50.98,50.98,16500.0,32.4417,32.4926,32.4354,32.4354,16500.0
2007-03-05 11:15:00,50.98,51.09,50.96,51.09,13100.0,32.4354,32.5054,32.4227,32.5054,13100.0
2007-03-05 11:20:00,51.11,51.15,51.0,51.0,14800.0,32.5181,32.5435,32.4481,32.4481,14800.0
2007-03-05 11:25:00,51.02,51.05,50.98,51.04,8000.0,32.4608,32.4799,32.4354,32.4736,8000.0
2007-03-05 11:30:00,51.05,51.05,51.0,51.03,13600.0,32.4799,32.4799,32.4481,32.4672,13600.0
2007-03-05 11:35:00,51.03,51.03,50.91,50.94,8600.0,32.4672,32.4672,32.3908,32.4099,8600.0
2007-03-05 11:40:00,50.94,50.95,50.78,50.85,24600.0,32.4099,32.4163,32.3081,32.3527,24600.0
2007-03-05 11:45:00,50.85,50.92,50.82,50.88,14200.0,32.3527,32.3972,32.3336,32.3718,14200.0
2007-03-05 11:50:00,50.88,50.92,50.8,50.81,16300.0,32.3718,32.3972,32.3209,32.3272,16300.0
2007-03-05 11:55:00,50.81,50.81,50.72,50.75,11600.0,32.3272,32.3272,32.27,32.2891,11600.0
2007-03-05 12:00:00,50.74,50.75,50.64,50.64,33000.0,32.2827,32.2891,32.2191,32.2191,33000.0
2007-03-05 12:05:00,50.65,50.69,50.62,50.67,7600.0,32.2254,32.2509,32.2063,32.2382,7600.0
2007-03-05 12:10:00,50.69,50.71,50.67,50.68,9900.0,32.2509,32.2636,32.2382,32.2445,9900.0
2007-03-05 12:15:00,50.69,50.7,50.62,50.62,7200.0,32.2509,32.2572,32.2063,32.2063,7200.0
2007-03-05 12:20:00,50.66,50.7,50.65,50.7,4800.0,32.2318,32.2572,32.2254,32.2572,4800.0
2007-03-05 12:25:00,50.7,50.7,50.64,50.64,19200.0,32.2572,32.2572,32.2191,32.2191,19200.0
2007-03-05 12:30:00,50.65,50.66,50.57,50.57,13500.0,32.2254,32.2318,32.1745,32.1745,13500.0
2007-03-05 12:35:00,50.57,50.62,50.51,50.55,29100.0,32.1745,32.2063,32.1364,32.1618,29100.0
2007-03-05 12:40:00,50.55,50.62,50.54,50.61,17200.0,32.1618,32.2063,32.1554,32.2,17200.0
2007-03-05 12:45:00,50.61,50.71,50.61,50.66,30200.0,32.2,32.2636,32.2,32.2318,30200.0
2007-03-05 12:50:00,50.67,50.67,50.64,50.66,6300.0,32.2382,32.2382,32.2191,32.2318,6300.0
2007-03-05 12:55:00,50.66,50.66,50.52,50.54,18400.0,32.2318,32.2318,32.1427,32.1554,18400.0
2007-03-05 13:00:00,50.54,50.62,50.54,50.54,11300.0,32.1554,32.2063,32.1554,32.1554,11300.0
2007-03-05 13:05:00,50.54,50.58,50.53,50.54,7700.0,32.1554,32.1809,32.1491,32.1554,7700.0
2007-03-05 13:10:00,50.54,50.63,50.54,50.61,9300.0,32.1554,32.2127,32.1554,32.2,9300.0
2007-03-05 13:15:00,50.62,50.68,50.6,50.6,13600.0,32.2063,32.2445,32.1936,32.1936,13600.0
2007-03-05 13:20:00,50.6,50.62,50.55,50.56,8900.0,32.1936,32.2063,32.1618,32.1682,8900.0
2007-03-05 13:25:00,50.57,50.59,50.48,50.54,15700.0,32.1745,32.1873,32.1173,32.1554,15700.0
2007-03-05 13:30:00,50.56,50.58,50.54,50.56,14200.0,32.1682,32.1809,32.1554,32.1682,14200.0
2007-03-05 13:35:00,50.57,50.58,50.53,50.58,12300.0,32.1745,32.1809,32.1491,32.1809,12300.0
2007-03-05 13:40:00,50.58,50.69,50.56,50.63,43200.0,32.1809,32.2509,32.1682,32.2127,43200.0
2007-03-05 13:45:00,50.63,50.73,50.58,50.72,42000.0,32.2127,32.2763,32.1809,32.27,42000.0
2007-03-05 13:50:00,50.72,50.79,50.72,50.77,8900.0,32.27,32.3145,32.27,32.3018,8900.0
2007-03-05 13:55:00,50.77,50.85,50.77,50.85,9000.0,32.3018,32.3527,32.3018,32.3527,9000.0
2007-03-05 14:00:00,50.86,50.96,50.84,50.85,26200.0,32.359,32.4227,32.3463,32.3527,26200.0
2007-03-05 14:05:00,50.86,50.88,50.79,50.79,29400.0,32.359,32.3718,32.3145,32.3145,29400.0
2007-03-05 14:10:00,50.79,50.79,50.69,50.7,18500.0,32.3145,32.3145,32.2509,32.2572,18500.0
2007-03-05 14:15:00,50.7,50.7,50.59,50.63,20000.0,32.2572,32.2572,32.1873,32.2127,20000.0
2007-03-05 14:20:00,50.63,50.74,50.59,50.69,20600.0,32.2127,32.2827,32.1873,32.2509,20600.0
2007-03-05 14:25:00,50.67,50.69,50.6,50.65,17600.0,32.2382,32.2509,32.1936,32.2254,17600.0
2007-03-05 14:30:00,50.63,50.65,50.59,50.63,10000.0,32.2127,32.2254,32.1873,32.2127,10000.0
2007-03-05 14:35:00,50.63,50.69,50.62,50.64,15100.0,32.2127,32.2509,32.2063,32.2191,15100.0
2007-03-05 14:40:00,50.64,50.7,50.63,50.66,13000.0,32.2191,32.2572,32.2127,32.2318,13000.0
2007-03-05 14:45:00,50.68,50.74,50.6,50.68,27900.0,32.2445,32.2827,32.1936,32.2445,27900.0
2007-03-05 14:50:00,50.66,50.68,50.62,50.67,23400.0,32.2318,32.2445,32.2063,32.2382,23400.0
2007-03-05 14:55:00,50.65,50.72,50.65,50.7,14500.0,32.2254,32.27,32.2254,32.2572,14500.0
2007-03-05 15:00:00,50.7,50.72,50.54,50.54,18600.0,32.2572,32.27,32.1554,32.1554,18600.0
2007-03-05 15:05:00,50.54,50.56,50.47,50.47,17900.0,32.1554,32.1682,32.1109,32.1109,17900.0
2007-03-05 15:10:00,50.45,50.49,50.36,50.45,28100.0,32.0982,32.1236,32.0409,32.0982,28100.0
2007-03-05 15:15:00,50.44,50.47,50.43,50.45,21500.0,32.0918,32.1109,32.0855,32.0982,21500.0
2007-03-05 15:20:00,50.47,50.56,50.42,50.5,39500.0,32.1109,32.1682,32.0791,32.13,39500.0
2007-03-05 15:25:00,50.5,50.54,50.49,50.52,45300.0,32.13,32.1554,32.1236,32.1427,45300.0
2007-03-05 15:30:00,50.53,50.58,50.48,50.49,42500.0,32.1491,32.1809,32.1173,32.1236,42500.0
2007-03-05 15:35:00,50.5,50.51,50.47,50.48,29500.0,32.13,32.1364,32.1109,32.1173,29500.0
2007-03-05 15:40:00,50.47,50.47,50.36,50.37,40500.0,32.1109,32.1109,32.0409,32.0473,40500.0
2007-03-05 15:45:00,50.38,50.46,50.37,50.44,21000.0,32.0536,32.1045,32.0473,32.0918,21000.0
2007-03-05 15:50:00,50.44,50.44,50.22,50.28,47700.0,32.0918,32.0918,31.9518,31.99,47700.0
2007-03-05 15:55:00,50.27,50.29,50.14,50.2,66900.0,31.9837,31.9964,31.9009,31.9391,66900.0
2007-03-06 09:30:00,50.7,50.73,50.62,50.63,37800.0,32.2572,32.2763,32.2063,32.2127,37800.0
2007-03-06 09:35:00,50.62,50.75,50.62,50.74,22300.0,32.2063,32.2891,32.2063,32.2827,22300.0
2007-03-06 09:40:00,50.74,50.84,50.65,50.65,58200.0,32.2827,32.3463,32.2254,32.2254,58200.0
2007-03-06 09:45:00,50.65,50.68,50.6,50.64,17300.0,32.2254,32.2445,32.1936,32.2191,17300.0
2007-03-06 09:50:00,50.61,50.64,50.49,50.5,20500.0,32.2,32.2191,32.1236,32.13,20500.0
2007-03-06 09:55:00,50.49,50.63,50.49,50.54,24500.0,32.1236,32.2127,32.1236,32.1554,24500.0
2007-03-06 10:00:00,50.54,50.57,50.36,50.49,43400.0,32.1554,32.1745,32.0409,32.1236,43400.0
2007-03-06 10:05:00,50.48,50.56,50.41,50.42,19000.0,32.1173,32.1682,32.0727,32.0791,19000.0
2007-03-06 10:10:00,50.43,50.48,50.38,50.45,18900.0,32.0855,32.1173,32.0536,32.0982,18900.0
2007-03-06 10:15:00,50.47,50.5,50.4,50.48,21800.0,32.1109,32.13,32.0664,32.1173,21800.0
2007-03-06 10:20:00,50.48,50.56,50.46,50.5,19200.0,32.1173,32.1682,32.1045,32.13,19200.0
2007-03-06 10:25:00,50.51,50.6,50.45,50.6,17900.0,32.1364,32.1936,32.0982,32.1936,17900.0
2007-03-06 10:30:00,50.61,50.64,50.45,50.46,23900.0,32.2,32.2191,32.0982,32.1045,23900.0
2007-03-06 10:35:00,50.46,50.53,50.4,50.42,34700.0,32.1045,32.1491,32.0664,32.0791,34700.0
2007-03-06 10:40:00,50.42,50.43,50.34,50.41,42600.0,32.0791,32.0855,32.0282,32.0727,42600.0
2007-03-06 10:45:00,50.43,50.43,50.26,50.32,41700.0,32.0855,32.0855,31.9773,32.0155,41700.0
2007-03-06 10:50:00,50.33,50.42,50.33,50.42,8700.0,32.0218,32.0791,32.0218,32.0791,8700.0
2007-03-06 10:55:00,50.42,50.42,50.26,50.28,14600.0,32.0791,32.0791,31.9773,31.99,14600.0
2007-03-06 11:00:00,50.27,50.41,50.27,50.36,16000.0,31.9837,32.0727,31.9837,32.0409,16000.0
2007-03-06 11:05:00,50.35,50.38,50.32,50.32,20700.0,32.0346,32.0536,32.0155,32.0155,20700.0
2007-03-06 11:10:00,50.32,50.36,50.28,50.34,16400.0,32.0155,32.0409,31.99,32.0282,16400.0
2007-03-06 11:15:00,50.33,50.35,50.27,50.33,32900.0,32.0218,32.0346,31.9837,32.0218,32900.0
2007-03-06 11:20:00,50.32,50.4,50.25,50.4,35500.0,32.0155,32.0664,31.9709,32.0664,35500.0
2007-03-06 11:25:00,50.38,50.39,50.28,50.39,20100.0,32.0536,32.06,31.99,32.06,20100.0
2007-03-06 11:30:00,50.39,50.43,50.31,50.32,20200.0,32.06,32.0855,32.0091,32.0155,20200.0
2007-03-06 11:35:00,50.33,50.34,50.28,50.28,16000.0,32.0218,32.0282,31.99,31.99,16000.0
2007-03-06 11:40:00,50.28,50.4,50.28,50.4,15100.0,31.99,32.0664,31.99,32.0664,15100.0
2007-03-06 11:45:00,50.4,50.4,50.33,50.34,20500.0,32.0664,32.0664,32.0218,32.0282,20500.0
2007-03-06 11:50:00,50.34,50.37,50.25,50.29,21600.0,32.0282,32.0473,31.9709,31.9964,21600.0
2007-03-06 11:55:00,50.28,50.3,50.25,50.29,18600.0,31.99,32.0027,31.9709,31.9964,18600.0
2007-03-06 12:00:00,50.29,50.34,50.29,50.33,24900.0,31.9964,32.0282,31.9964,32.0218,24900.0
2007-03-06 12:05:00,50.34,50.35,50.25,50.29,23700.0,32.0282,32.0346,31.9709,31.9964,23700.0
2007-03-06 12:10:00,50.29,50.29,50.21,50.25,25400.0,31.9964,31.9964,31.9455,31.9709,25400.0
2007-03-06 12:15:00,50.3,50.31,50.23,50.27,11400.0,32.0027,32.0091,31.9582,31.9837,11400.0
2007-03-06 12:20:00,50.28,50.29,50.23,50.23,10800.0,31.99,31.9964,31.9582,31.9582,10800.0
2007-03-06 12:25:00,50.23,50.28,50.2,50.28,13500.0,31.9582,31.99,31.9391,31.99,13500.0
2007-03-06 12:30:00,50.28,50.4,50.28,50.36,13200.0,31.99,32.0664,31.99,32.0409,13200.0
2007-03-06 12:35:00,50.39,50.4,50.36,50.37,11400.0,32.06,32.0664,32.0409,32.0473,11400.0
2007-03-06 12:40:00,50.37,50.41,50.35,50.41,41500.0,32.0473,32.0727,32.0346,32.0727,41500.0
2007-03-06 12:45:00,50.4,50.46,50.39,50.45,31500.0,32.0664,32.1045,32.06,32.0982,31500.0
2007-03-06 12:50:00,50.44,50.44,50.38,50.39,14800.0,32.0918,32.0918,32.0536,32.06,14800.0
2007-03-06 12:55:00,50.39,50.4,50.35,50.4,12000.0,32.06,32.0664,32.0346,32.0664,12000.0
2007-03-06 13:00:00,50.39,50.39,50.34,50.38,11400.0,32.06,32.06,32.0282,32.0536,11400.0
2007-03-06 13:05:00,50.38,50.4,50.35,50.39,19000.0,32.0536,32.0664,32.0346,32.06,19000.0
2007-03-06 13:10:00,50.4,50.4,50.36,50.37,25700.0,32.0664,32.0664,32.0409,32.0473,25700.0
2007-03-06 13:15:00,50.39,50.39,50.29,50.3,18800.0,32.06,32.06,31.9964,32.0027,18800.0
2007-03-06 13:20:00,50.3,50.37,50.29,50.37,21800.0,32.0027,32.0473,31.9964,32.0473,21800.0
2007-03-06 13:25:00,50.38,50.44,50.38,50.44,17100.0,32.0536,32.0918,32.0536,32.0918,17100.0
2007-03-06 13:30:00,50.44,50.5,50.4,50.46,29100.0,32.0918,32.13,32.0664,32.1045,29100.0
2007-03-06 13:35:00,50.45,50.46,50.4,50.42,34100.0,32.0982,32.1045,32.0664,32.0791,34100.0
2007-03-06 13:40:00,50.43,50.46,50.39,50.45,29400.0,32.0855,32.1045,32.06,32.0982,29400.0
2007-03-06 13:45:00,50.45,50.48,50.39,50.41,25500.0,32.0982,32.1173,32.06,32.0727,25500.0
2007-03-06 13:50:00,50.41,50.45,50.37,50.45,36700.0,32.0727,32.0982,32.0473,32.0982,36700.0
2007-03-06 13:55:00,50.45,50.51,50.44,50.48,33800.0,32.0982,32.1364,32.0918,32.1173,33800.0
2007-03-06 14:00:00,50.48,50.49,50.44,50.47,33500.0,32.1173,32.1236,32.0918,32.1109,33500.0
2007-03-06 14:05:00,50.47,50.48,50.37,50.39,31100.0,32.1109,32.1173,32.0473,32.06,31100.0
2007-03-06 14:10:00,50.39,50.46,50.38,50.42,39200.0,32.06,32.1045,32.0536,32.0791,39200.0
2007-03-06 14:15:00,50.42,50.46,50.38,50.38,28500.0,32.0791,32.1045,32.0536,32.0536,28500.0
2007-03-06 14:20:00,50.39,50.5,50.39,50.5,15900.0,32.06,32.13,32.06,32.13,15900.0
2007-03-06 14:25:00,50.5,50.54,50.42,50.47,19100.0,32.13,32.1554,32.0791,32.1109,19100.0
2007-03-06 14:30:00,50.47,50.5,50.43,50.45,20400.0,32.1109,32.13,32.0855,32.0982,20400.0
2007-03-06 14:35:00,50.45,50.47,50.4,50.45,15800.0,32.0982,32.1109,32.0664,32.0982,15800.0
2007-03-06 14:40:00,50.44,50.48,50.44,50.48,11600.0,32.0918,32.1173,32.0918,32.1173,11600.0
2007-03-06 14:45:00,50.47,50.54,50.47,50.52,13600.0,32.1109,32.1554,32.1109,32.1427,13600.0
2007-03-06 14:50:00,50.53,50.54,50.52,50.52,11000.0,32.1491,32.1554,32.1427,32.1427,11000.0
2007-03-06 14:55:00,50.53,50.62,50.52,50.62,15600.0,32.1491,32.2063,32.1427,32.2063,15600.0
2007-03-06 15:00:00,50.61,50.66,50.6,50.65,23200.0,32.2,32.2318,32.1936,32.2254,23200.0
2007-03-06 15:05:00,50.66,50.82,50.65,50.82,43000.0,32.2318,32.3336,32.2254,32.3336,43000.0
2007-03-06 15:10:00,50.82,50.86,50.8,50.85,44100.0,32.3336,32.359,32.3209,32.3527,44100.0
2007-03-06 15:15:00,50.85,50.87,50.77,50.81,39200.0,32.3527,32.3654,32.3018,32.3272,39200.0
2007-03-06 15:20:00,50.82,50.82,50.73,50.74,9900.0,32.3336,32.3336,32.2763,32.2827,9900.0
2007-03-06 15:25:00,50.73,50.78,50.73,50.78,20400.0,32.2763,32.3081,32.2763,32.3081,20400.0
2007-03-06 15:30:00,50.77,50.78,50.69,50.71,26200.0,32.3018,32.3081,32.2509,32.2636,26200.0
2007-03-06 15:35:00,50.69,50.7,50.61,50.62,20200.0,32.2509,32.2572,32.2,32.2063,20200.0
2007-03-06 15:40:00,50.61,50.63,50.5,50.52,63200.0,32.2,32.2127,32.13,32.1427,63200.0
2007-03-06 15:45:00,50.52,50.57,50.52,50.54,41300.0,32.1427,32.1745,32.1427,32.1554,41300.0
2007-03-06 15:50:00,50.55,50.57,50.5,50.54,53000.0,32.1618,32.1745,32.13,32.1554,53000.0
2007-03-06 15:55:00,50.54,50.6,50.54,50.6,82500.0,32.1554,32.1936,32.1554,32.1936,82500.0
2007-03-07 09:30:00,50.37,50.63,50.31,50.52,30500.0,32.0473,32.2127,32.0091,32.1427,30500.0
2007-03-07 09:35:00,50.52,50.6,50.49,50.58,14200.0,32.1427,32.1936,32.1236,32.1809,14200.0
2007-03-07 09:40:00,50.6,50.7,50.55,50.62,21700.0,32.1936,32.2572,32.1618,32.2063,21700.0
2007-03-07 09:45:00,50.62,50.83,50.58,50.76,27100.0,32.2063,32.3399,32.1809,32.2954,27100.0
2007-03-07 09:50:00,50.76,50.82,50.7,50.78,15500.0,32.2954,32.3336,32.2572,32.3081,15500.0
2007-03-07 09:55:00,50.75,50.75,50.61,50.67,12600.0,32.2891,32.2891,32.2,32.2382,12600.0
2007-03-07 10:00:00,50.69,50.7,50.59,50.66,9800.0,32.2509,32.2572,32.1873,32.2318,9800.0
2007-03-07 10:05:00,50.63,50.71,50.59,50.71,11100.0,32.2127,32.2636,32.1873,32.2636,11100.0
2007-03-07 10:10:00,50.7,50.76,50.67,50.76,8700.0,32.2572,32.2954,32.2382,32.2954,8700.0
2007-03-07 10:15:00,50.76,50.78,50.7,50.73,9300.0,32.2954,32.3081,32.2572,32.2763,9300.0
2007-03-07 10:20:00,50.77,50.8,50.71,50.76,13800.0,32.3018,32.3209,32.2636,32.2954,13800.0
2007-03-07 10:25:00,50.76,50.79,50.65,50.67,22200.0,32.2954,32.3145,32.2254,32.2382,22200.0
2007-03-07 10:30:00,50.67,50.72,50.54,50.69,41700.0,32.2382,32.27,32.1554,32.2509,41700.0
2007-03-07 10:35:00,50.69,50.79,50.68,50.77,21700.0,32.2509,32.3145,32.2445,32.3018,21700.0
2007-03-07 10:40:00,50.78,50.78,50.71,50.78,14200.0,32.3081,32.3081,32.2636,32.3081,14200.0
2007-03-07 10:45:00,50.78,50.81,50.68,50.69,15900.0,32.3081,32.3272,32.2445,32.2509,15900.0
2007-03-07 10:50:00,50.68,50.73,50.66,50.69,10900.0,32.2445,32.2763,32.2318,32.2509,10900.0
2007-03-07 10:55:00,50.7,50.74,50.67,50.67,15400.0,32.2572,32.2827,32.2382,32.2382,15400.0
2007-03-07 11:00:00,50.68,50.72,50.63,50.68,16200.0,32.2445,32.27,32.2127,32.2445,16200.0
2007-03-07 11:05:00,50.68,50.72,50.64,50.7,13200.0,32.2445,32.27,32.2191,32.2572,13200.0
2007-03-07 11:10:00,50.7,50.7,50.6,50.66,24400.0,32.2572,32.2572,32.1936,32.2318,24400.0
2007-03-07 11:15:00,50.65,50.76,50.65,50.75,9900.0,32.2254,32.2954,32.2254,32.2891,9900.0
2007-03-07 11:20:00,50.76,50.78,50.74,50.74,10800.0,32.2954,32.3081,32.2827,32.2827,10800.0
2007-03-07 11:25:00,50.75,50.78,50.71,50.71,12300.0,32.2891,32.3081,32.2636,32.2636,12300.0
2007-03-07 11:30:00,50.68,50.71,50.53,50.61,39100.0,32.2445,32.2636,32.1491,32.2,39100.0
2007-03-07 11:35:00,50.61,50.62,50.54,50.56,35500.0,32.2,32.2063,32.1554,32.1682,35500.0
2007-03-07 11:40:00,50.56,50.62,50.56,50.62,17200.0,32.1682,32.2063,32.1682,32.2063,17200.0
2007-03-07 11:45:00,50.62,50.65,50.62,50.64,16300.0,32.2063,32.2254,32.2063,32.2191,16300.0
2007-03-07 11:50:00,50.65,50.76,50.64,50.76,19400.0,32.2254,32.2954,32.2191,32.2954,19400.0
2007-03-07 11:55:00,50.75,50.9,50.75,50.9,17700.0,32.2891,32.3845,32.2891,32.3845,17700.0
2007-03-07 12:00:00,50.89,50.94,50.88,50.93,47600.0,32.3781,32.4099,32.3718,32.4036,47600.0
2007-03-07 12:05:00,50.93,51.06,50.93,51.06,27500.0,32.4036,32.4863,32.4036,32.4863,27500.0
2007-03-07 12:10:00,51.06,51.06,51.02,51.02,21800.0,32.4863,32.4863,32.4608,32.4608,21800.0
2007-03-07 12:15:00,51.03,51.03,50.96,50.97,19000.0,32.4672,32.4672,32.4227,32.429,19000.0
2007-03-07 12:20:00,50.97,50.98,50.93,50.97,15100.0,32.429,32.4354,32.4036,32.429,15100.0
2007-03-07 12:25:00,50.97,51.04,50.94,51.04,17000.0,32.429,32.4736,32.4099,32.4736,17000.0
2007-03-07 12:30:00,51.03,51.05,50.98,51.0,11300.0,32.4672,32.4799,32.4354,32.4481,11300.0
2007-03-07 12:35:00,50.98,51.0,50.96,50.99,12200.0,32.4354,32.4481,32.4227,32.4417,12200.0
2007-03-07 12:40:00,50.99,51.0,50.97,50.99,9700.0,32.4417,32.4481,32.429,32.4417,9700.0
2007-03-07 12:45:00,50.99,51.04,50.99,51.04,9900.0,32.4417,32.4736,32.4417,32.4736,9900.0
2007-03-07 12:50:00,51.03,51.03,50.99,51.0,11900.0,32.4672,32.4672,32.4417,32.4481,11900.0
2007-03-07 12:55:00,51.01,51.01,50.98,51.0,11000.0,32.4545,32.4545,32.4354,32.4481,11000.0
2007-03-07 13:00:00,50.99,51.02,50.99,51.02,38400.0,32.4417,32.4608,32.4417,32.4608,38400.0
2007-03-07 13:05:00,51.02,51.1,51.02,51.1,15000.0,32.4608,32.5117,32.4608,32.5117,15000.0
2007-03-07 13:10:00,51.11,51.12,51.09,51.1,11700.0,32.5181,32.5245,32.5054,32.5117,11700.0
2007-03-07 13:15:00,51.1,51.11,51.01,51.01,13800.0,32.5117,32.5181,32.4545,32.4545,13800.0
2007-03-07 13:20:00,51.0,51.06,50.99,51.06,11300.0,32.4481,32.4863,32.4417,32.4863,11300.0
2007-03-07 13:25:00,51.06,51.08,51.05,51.05,7700.0,32.4863,32.499,32.4799,32.4799,7700.0
2007-03-07 13:30:00,51.06,51.12,51.05,51.11,14900.0,32.4863,32.5245,32.4799,32.5181,14900.0
2007-03-07 13:35:00,51.13,51.23,51.12,51.19,47500.0,32.5308,32.5944,32.5245,32.569,47500.0
2007-03-07 13:40:00,51.17,51.17,51.11,51.15,8000.0,32.5563,32.5563,32.5181,32.5435,8000.0
2007-03-07 13:45:00,51.15,51.2,51.15,51.2,12300.0,32.5435,32.5754,32.5435,32.5754,12300.0
2007-03-07 13:50:00,51.21,51.22,51.13,51.15,14300.0,32.5817,32.5881,32.5308,32.5435,14300.0
2007-03-07 13:55:00,51.14,51.15,51.1,51.1,6500.0,32.5372,32.5435,32.5117,32.5117,6500.0
2007-03-07 14:00:00,51.1,51.13,51.08,51.09,22500.0,32.5117,32.5308,32.499,32.5054,22500.0
2007-03-07 14:05:00,51.07,51.11,51.04,51.07,15100.0,32.4926,32.5181,32.4736,32.4926,15100.0
2007-03-07 14:10:00,51.06,51.06,50.96,51.03,14300.0,32.4863,32.4863,32.4227,32.4672,14300.0
2007-03-07 14:15:00,51.05,51.06,50.98,51.06,9800.0,32.4799,32.4863,32.4354,32.4863,9800.0
2007-03-07 14:20:00,51.07,51.11,50.97,51.0,17300.0,32.4926,32.5181,32.429,32.4481,17300.0
2007-03-07 14:25:00,51.0,51.02,50.98,50.99,12000.0,32.4481,32.4608,32.4354,32.4417,12000.0
2007-03-07 14:30:00,51.01,51.07,50.98,51.03,12700.0,32.4545,32.4926,32.4354,32.4672,12700.0
2007-03-07 14:35:00,51.03,51.07,50.97,50.98,12000.0,32.4672,32.4926,32.429,32.4354,12000.0
2007-03-07 14:40:00,50.99,51.03,50.99,51.0,10700.0,32.4417,32.4672,32.4417,32.4481,10700.0
2007-03-07 14:45:00,51.0,51.03,50.99,51.03,8100.0,32.4481,32.4672,32.4417,32.4672,8100.0
2007-03-07 14:50:00,51.03,51.07,50.99,50.99,12400.0,32.4672,32.4926,32.4417,32.4417,12400.0
2007-03-07 14:55:00,51.01,51.02,50.93,50.94,13700.0,32.4545,32.4608,32.4036,32.4099,13700.0
2007-03-07 15:00:00,50.96,51.08,50.96,51.04,20100.0,32.4227,32.499,32.4227,32.4736,20100.0
2007-03-07 15:05:00,51.04,51.08,51.0,51.01,12900.0,32.4736,32.499,32.4481,32.4545,12900.0
2007-03-07 15:10:00,51.0,51.03,50.99,50.99,12100.0,32.4481,32.4672,32.4417,32.4417,12100.0
2007-03-07 15:15:00,50.99,51.01,50.98,51.01,13100.0,32.4417,32.4545,32.4354,32.4545,13100.0
2007-03-07 15:20:00,51.0,51.01,50.96,50.96,31600.0,32.4481,32.4545,32.4227,32.4227,31600.0
2007-03-07 15:25:00,50.96,51.0,50.96,50.97,16300.0,32.4227,32.4481,32.4227,32.429,16300.0
2007-03-07 15:30:00,50.97,51.03,50.93,51.02,72300.0,32.429,32.4672,32.4036,32.4608,72300.0
2007-03-07 15:35:00,51.02,51.09,51.0,51.07,46200.0,32.4608,32.5054,32.4481,32.4926,46200.0
2007-03-07 15:40:00,51.07,51.08,50.95,50.95,38200.0,32.4926,32.499,32.4163,32.4163,38200.0
2007-03-07 15:45:00,50.95,50.95,50.77,50.88,40700.0,32.4163,32.4163,32.3018,32.3718,40700.0
2007-03-07 15:50:00,50.87,50.9,50.8,50.8,44800.0,32.3654,32.3845,32.3209,32.3209,44800.0
2007-03-07 15:55:00,50.79,50.84,50.75,50.79,63800.0,32.3145,32.3463,32.2891,32.3145,63800.0
2007-03-08 09:30:00,51.11,51.11,50.67,50.97,71000.0,32.5181,32.5181,32.2382,32.429,71000.0
2007-03-08 09:35:00,50.97,51.41,50.97,51.13,31200.0,32.429,32.709,32.429,32.5308,31200.0
2007-03-08 09:40:00,51.13,51.29,51.11,51.25,36600.0,32.5308,32.6326,32.5181,32.6072,36600.0
2007-03-08 09:45:00,51.25,51.34,51.25,51.31,41600.0,32.6072,32.6644,32.6072,32.6453,41600.0
2007-03-08 09:50:00,51.28,51.33,51.25,51.25,14600.0,32.6263,32.6581,32.6072,32.6072,14600.0
2007-03-08 09:55:00,51.25,51.35,51.25,51.32,19900.0,32.6072,32.6708,32.6072,32.6517,19900.0
2007-03-08 10:00:00,51.3,51.32,51.2,51.22,38500.0,32.639,32.6517,32.5754,32.5881,38500.0
2007-03-08 10:05:00,51.25,51.28,51.2,51.25,29500.0,32.6072,32.6263,32.5754,32.6072,29500.0
2007-03-08 10:10:00,51.27,51.29,51.13,51.26,33600.0,32.6199,32.6326,32.5308,32.6135,33600.0
2007-03-08 10:15:00,51.25,51.32,51.23,51.25,21600.0,32.6072,32.6517,32.5944,32.6072,21600.0
2007-03-08 10:20:00,51.26,51.36,51.24,51.29,18900.0,32.6135,32.6772,32.6008,32.6326,18900.0
2007-03-08 10:25:00,51.31,51.41,51.3,51.39,20300.0,32.6453,32.709,32.639,32.6962,20300.0
2007-03-08 10:30:00,51.41,51.44,51.36,51.4,25300.0,32.709,32.7281,32.6772,32.7026,25300.0
2007-03-08 10:35:00,51.4,51.4,51.33,51.33,31200.0,32.7026,32.7026,32.6581,32.6581,31200.0
2007-03-08 10:40:00,51.33,51.34,51.25,51.28,28900.0,32.6581,32.6644,32.6072,32.6263,28900.0
2007-03-08 10:45:00,51.29,51.35,51.26,51.35,12100.0,32.6326,32.6708,32.6135,32.6708,12100.0
2007-03-08 10:50:00,51.36,51.42,51.35,51.41,13700.0,32.6772,32.7153,32.6708,32.709,13700.0
2007-03-08 10:55:00,51.41,51.42,51.4,51.41,7900.0,32.709,32.7153,32.7026,32.709,7900.0
2007-03-08 11:00:00,51.42,51.47,51.4,51.47,19200.0,32.7153,32.7471,32.7026,32.7471,19200.0
2007-03-08 11:05:00,51.48,51.53,51.48,51.5,11100.0,32.7535,32.7853,32.7535,32.7662,11100.0
2007-03-08 11:10:00,51.5,51.51,51.44,51.45,13800.0,32.7662,32.7726,32.7281,32.7344,13800.0
2007-03-08 11:15:00,51.44,51.46,51.36,51.37,13500.0,32.7281,32.7408,32.6772,32.6835,13500.0
2007-03-08 11:20:00,51.37,51.4,51.31,51.4,11700.0,32.6835,32.7026,32.6453,32.7026,11700.0
2007-03-08 11:25:00,51.4,51.4,51.32,51.34,11000.0,32.7026,32.7026,32.6517,32.6644,11000.0
2007-03-08 11:30:00,51.33,51.33,51.27,51.32,12900.0,32.6581,32.6581,32.6199,32.6517,12900.0
2007-03-08 11:35:00,51.33,51.33,51.3,51.33,14800.0,32.6581,32.6581,32.639,32.6581,14800.0
2007-03-08 11:40:00,51.32,51.4,51.31,51.4,10200.0,32.6517,32.7026,32.6453,32.7026,10200.0
2007-03-08 11:45:00,51.4,51.46,51.4,51.44,10000.0,32.7026,32.7408,32.7026,32.7281,10000.0
2007-03-08 11:50:00,51.43,51.43,51.34,51.34,6400.0,32.7217,32.7217,32.6644,32.6644,6400.0
2007-03-08 11:55:00,51.35,51.37,51.3,51.37,6900.0,32.6708,32.6835,32.639,32.6835,6900.0
2007-03-08 12:00:00,51.37,51.43,51.36,51.38,6400.0,32.6835,32.7217,32.6772,32.6899,6400.0
2007-03-08 12:05:00,51.39,51.39,51.33,51.34,6900.0,32.6962,32.6962,32.6581,32.6644,6900.0
2007-03-08 12:10:00,51.33,51.34,51.3,51.34,3400.0,32.6581,32.6644,32.639,32.6644,3400.0
2007-03-08 12:15:00,51.33,51.35,51.26,51.35,17000.0,32.6581,32.6708,32.6135,32.6708,17000.0
2007-03-08 12:20:00,51.35,51.37,51.28,51.31,17500.0,32.6708,32.6835,32.6263,32.6453,17500.0
2007-03-08 12:25:00,51.32,51.32,51.29,51.29,2500.0,32.6517,32.6517,32.6326,32.6326,2500.0
2007-03-08 12:30:00,51.3,51.34,51.29,51.3,6000.0,32.639,32.6644,32.6326,32.639,6000.0
2007-03-08 12:35:00,51.29,51.29,51.23,51.27,7700.0,32.6326,32.6326,32.5944,32.6199,7700.0
2007-03-08 12:40:00,51.27,51.28,51.25,51.27,10100.0,32.6199,32.6263,32.6072,32.6199,10100.0
2007-03-08 12:45:00,51.28,51.28,51.17,51.19,9100.0,32.6263,32.6263,32.5563,32.569,9100.0
2007-03-08 12:50:00,51.2,51.2,51.15,51.15,5200.0,32.5754,32.5754,32.5435,32.5435,5200.0
2007-03-08 12:55:00,51.17,51.27,51.16,51.27,8700.0,32.5563,32.6199,32.5499,32.6199,8700.0
2007-03-08 13:00:00,51.27,51.27,51.18,51.2,8400.0,32.6199,32.6199,32.5626,32.5754,8400.0
2007-03-08 13:05:00,51.2,51.24,51.2,51.23,7900.0,32.5754,32.6008,32.5754,32.5944,7900.0
2007-03-08 13:10:00,51.24,51.26,51.23,51.25,6900.0,32.6008,32.6135,32.5944,32.6072,6900.0
2007-03-08 13:15:00,51.25,51.3,51.24,51.26,7100.0,32.6072,32.639,32.6008,32.6135,7100.0
2007-03-08 13:20:00,51.25,51.25,51.22,51.23,4400.0,32.6072,32.6072,32.5881,32.5944,4400.0
2007-03-08 13:25:00,51.23,51.3,51.23,51.28,6200.0,32.5944,32.639,32.5944,32.6263,6200.0
2007-03-08 13:30:00,51.28,51.28,51.22,51.24,6200.0,32.6263,32.6263,32.5881,32.6008,6200.0
2007-03-08 13:35:00,51.24,51.31,51.24,51.3,11800.0,32.6008,32.6453,32.6008,32.639,11800.0
2007-03-08 13:40:00,51.29,51.34,51.29,51.34,9100.0,32.6326,32.6644,32.6326,32.6644,9100.0
2007-03-08 13:45:00,51.34,51.4,51.33,51.36,7500.0,32.6644,32.7026,32.6581,32.6772,7500.0
2007-03-08 13:50:00,51.39,51.39,51.3,51.3,15200.0,32.6962,32.6962,32.639,32.639,15200.0
2007-03-08 13:55:00,51.31,51.38,51.31,51.36,9100.0,32.6453,32.6899,32.6453,32.6772,9100.0
2007-03-08 14:00:00,51.35,51.35,51.24,51.25,8800.0,32.6708,32.6708,32.6008,32.6072,8800.0
2007-03-08 14:05:00,51.27,51.28,51.22,51.23,8500.0,32.6199,32.6263,32.5881,32.5944,8500.0
2007-03-08 14:10:00,51.24,51.26,51.14,51.14,11700.0,32.6008,32.6135,32.5372,32.5372,11700.0
2007-03-08 14:15:00,51.16,51.18,51.1,51.18,9600.0,32.5499,32.5626,32.5117,32.5626,9600.0
2007-03-08 14:20:00,51.17,51.21,51.16,51.19,14100.0,32.5563,32.5817,32.5499,32.569,14100.0
2007-03-08 14:25:00,51.2,51.2,51.12,51.12,11400.0,32.5754,32.5754,32.5245,32.5245,11400.0
2007-03-08 14:30:00,51.12,51.15,51.03,51.05,19500.0,32.5245,32.5435,32.4672,32.4799,19500.0
2007-03-08 14:35:00,51.07,51.12,50.87,51.02,37600.0,32.4926,32.5245,32.3654,32.4608,37600.0
2007-03-08 14:40:00,51.02,51.05,50.95,50.95,22800.0,32.4608,32.4799,32.4163,32.4163,22800.0
2007-03-08 14:45:00,50.95,51.05,50.95,51.05,18800.0,32.4163,32.4799,32.4163,32.4799,18800.0
2007-03-08 14:50:00,51.05,51.06,50.99,50.99,10600.0,32.4799,32.4863,32.4417,32.4417,10600.0
2007-03-08 14:55:00,51.0,51.09,50.98,51.0,20300.0,32.4481,32.5054,32.4354,32.4481,20300.0
2007-03-08 15:00:00,51.0,51.14,51.0,51.1,26400.0,32.4481,32.5372,32.4481,32.5117,26400.0
2007-03-08 15:05:00,51.09,51.1,51.05,51.08,8900.0,32.5054,32.5117,32.4799,32.499,8900.0
2007-03-08 15:10:00,51.1,51.13,51.07,51.12,9000.0,32.5117,32.5308,32.4926,32.5245,9000.0
2007-03-08 15:15:00,51.11,51.14,51.05,51.1,15800.0,32.5181,32.5372,32.4799,32.5117,15800.0
2007-03-08 15:20:00,51.1,51.16,51.1,51.13,24800.0,32.5117,32.5499,32.5117,32.5308,24800.0
2007-03-08 15:25:00,51.14,51.22,51.14,51.18,14900.0,32.5372,32.5881,32.5372,32.5626,14900.0
2007-03-08 15:30:00,51.18,51.24,51.17,51.21,16100.0,32.5626,32.6008,32.5563,32.5817,16100.0
2007-03-08 15:35:00,51.2,51.22,51.13,51.13,14900.0,32.5754,32.5881,32.5308,32.5308,14900.0
2007-03-08 15:40:00,51.14,51.21,51.13,51.15,26100.0,32.5372,32.5817,32.5308,32.5435,26100.0
2007-03-08 15:45:00,51.17,51.17,51.06,51.09,15500.0,32.5563,32.5563,32.4863,32.5054,15500.0
2007-03-08 15:50:00,51.09,51.12,51.07,51.1,28900.0,32.5054,32.5245,32.4926,32.5117,28900.0
2007-03-08 15:55:00,51.11,51.14,51.07,51.14,42300.0,32.5181,32.5372,32.4926,32.5372,42300.0
2007-03-09 09:30:00,51.62,51.68,51.52,51.66,24800.0,32.8426,32.8808,32.779,32.868,24800.0
2007-03-09 09:35:00,51.59,51.63,51.4,51.42,14300.0,32.8235,32.8489,32.7026,32.7153,14300.0
2007-03-09 09:40:00,51.4,51.58,51.28,51.49,18300.0,32.7026,32.8171,32.6263,32.7599,18300.0
2007-03-09 09:45:00,51.45,51.54,51.42,51.5,17300.0,32.7344,32.7917,32.7153,32.7662,17300.0
2007-03-09 09:50:00,51.51,51.51,51.28,51.35,21800.0,32.7726,32.7726,32.6263,32.6708,21800.0
2007-03-09 09:55:00,51.36,51.45,51.16,51.18,34700.0,32.6772,32.7344,32.5499,32.5626,34700.0
2007-03-09 10:00:00,51.18,51.28,51.05,51.14,58900.0,32.5626,32.6263,32.4799,32.5372,58900.0
2007-03-09 10:05:00,51.14,51.16,51.02,51.02,45500.0,32.5372,32.5499,32.4608,32.4608,45500.0
2007-03-09 10:10:00,51.0,51.14,50.98,51.04,34800.0,32.4481,32.5372,32.4354,32.4736,34800.0
2007-03-09 10:15:00,51.03,51.06,50.85,50.92,49700.0,32.4672,32.4863,32.3527,32.3972,49700.0
2007-03-09 10:20:00,50.91,50.99,50.9,50.99,31400.0,32.3908,32.4417,32.3845,32.4417,31400.0
2007-03-09 10:25:00,50.99,51.12,50.94,51.11,29300.0,32.4417,32.5245,32.4099,32.5181,29300.0
2007-03-09 10:30:00,51.12,51.18,51.1,51.1,26900.0,32.5245,32.5626,32.5117,32.5117,26900.0
2007-03-09 10:35:00,51.08,51.19,51.05,51.19,24300.0,32.499,32.569,32.4799,32.569,24300.0
2007-03-09 10:40:00,51.2,51.24,51.17,51.17,12500.0,32.5754,32.6008,32.5563,32.5563,12500.0
2007-03-09 10:45:00,51.16,51.19,51.12,51.18,21100.0,32.5499,32.569,32.5245,32.5626,21100.0
2007-03-09 10:50:00,51.18,51.27,51.18,51.27,14300.0,32.5626,32.6199,32.5626,32.6199,14300.0
2007-03-09 10:55:00,51.28,51.28,51.2,51.2,18200.0,32.6263,32.6263,32.5754,32.5754,18200.0
2007-03-09 11:00:00,51.19,51.25,51.13,51.25,25600.0,32.569,32.6072,32.5308,32.6072,25600.0
2007-03-09 11:05:00,51.25,51.25,51.14,51.14,17200.0,32.6072,32.6072,32.5372,32.5372,17200.0
2007-03-09 11:10:00,51.15,51.24,51.12,51.13,21500.0,32.5435,32.6008,32.5245,32.5308,21500.0
2007-03-09 11:15:00,51.13,51.15,51.06,51.09,13800.0,32.5308,32.5435,32.4863,32.5054,13800.0
2007-03-09 11:20:00,51.07,51.09,50.99,50.99,16600.0,32.4926,32.5054,32.4417,32.4417,16600.0
2007-03-09 11:25:00,51.0,51.02,50.98,51.01,19500.0,32.4481,32.4608,32.4354,32.4545,19500.0
2007-03-09 11:30:00,51.01,51.1,50.99,51.1,19800.0,32.4545,32.5117,32.4417,32.5117,19800.0
2007-03-09 11:35:00,51.11,51.18,51.11,51.17,18400.0,32.5181,32.5626,32.5181,32.5563,18400.0
2007-03-09 11:40:00,51.16,51.16,51.06,51.12,22400.0,32.5499,32.5499,32.4863,32.5245,22400.0
2007-03-09 11:45:00,51.12,51.12,51.08,51.1,11600.0,32.5245,32.5245,32.499,32.5117,11600.0
2007-03-09 11:50:00,51.09,51.09,51.03,51.07,14900.0,32.5054,32.5054,32.4672,32.4926,14900.0
2007-03-09 11:55:00,51.07,51.07,50.95,50.98,17900.0,32.4926,32.4926,32.4163,32.4354,17900.0
2007-03-09 12:00:00,50.99,51.02,50.99,51.01,10100.0,32.4417,32.4608,32.4417,32.4545,10100.0
2007-03-09 12:05:00,51.01,51.03,50.97,50.98,11100.0,32.4545,32.4672,32.429,32.4354,11100.0
2007-03-09 12:10:00,50.99,51.05,50.98,51.04,11400.0,32.4417,32.4799,32.4354,32.4736,11400.0
2007-03-09 12:15:00,51.05,51.05,51.03,51.03,5700.0,32.4799,32.4799,32.4672,32.4672,5700.0
2007-03-09 12:20:00,51.03,51.07,51.02,51.07,11300.0,32.4672,32.4926,32.4608,32.4926,11300.0
2007-03-09 12:25:00,51.07,51.12,51.07,51.12,9300.0,32.4926,32.5245,32.4926,32.5245,9300.0
2007-03-09 12:30:00,51.11,51.11,51.05,51.05,8500.0,32.5181,32.5181,32.4799,32.4799,8500.0
2007-03-09 12:35:00,51.05,51.05,50.95,51.0,19100.0,32.4799,32.4799,32.4163,32.4481,19100.0
2007-03-09 12:40:00,51.01,51.01,50.92,50.94,20600.0,32.4545,32.4545,32.3972,32.4099,20600.0
2007-03-09 12:45:00,50.92,50.96,50.87,50.93,14500.0,32.3972,32.4227,32.3654,32.4036,14500.0
2007-03-09 12:50:00,50.93,50.98,50.92,50.98,13200.0,32.4036,32.4354,32.3972,32.4354,13200.0
2007-03-09 12:55:00,50.97,50.98,50.91,50.94,12300.0,32.429,32.4354,32.3908,32.4099,12300.0
2007-03-09 13:00:00,50.94,51.02,50.93,51.02,12200.0,32.4099,32.4608,32.4036,32.4608,12200.0
2007-03-09 13:05:00,51.02,51.04,51.02,51.02,12200.0,32.4608,32.4736,32.4608,32.4608,12200.0
2007-03-09 13:10:00,51.02,51.02,50.94,51.0,25600.0,32.4608,32.4608,32.4099,32.4481,25600.0
2007-03-09 13:15:00,51.0,51.0,50.9,50.96,21800.0,32.4481,32.4481,32.3845,32.4227,21800.0
2007-03-09 13:20:00,50.95,50.99,50.94,50.96,17600.0,32.4163,32.4417,32.4099,32.4227,17600.0
2007-03-09 13:25:00,50.96,51.0,50.96,50.97,11600.0,32.4227,32.4481,32.4227,32.429,11600.0
2007-03-09 13:30:00,50.96,51.02,50.93,50.96,19200.0,32.4227,32.4608,32.4036,32.4227,19200.0
2007-03-09 13:35:00,50.95,50.97,50.87,50.92,18500.0,32.4163,32.429,32.3654,32.3972,18500.0
2007-03-09 13:40:00,50.92,50.99,50.92,50.96,9700.0,32.3972,32.4417,32.3972,32.4227,9700.0
2007-03-09 13:45:00,50.95,50.98,50.93,50.98,11500.0,32.4163,32.4354,32.4036,32.4354,11500.0
2007-03-09 13:50:00,50.97,50.97,50.89,50.91,22800.0,32.429,32.429,32.3781,32.3908,22800.0
2007-03-09 13:55:00,50.91,50.92,50.81,50.86,30500.0,32.3908,32.3972,32.3272,32.359,30500.0
2007-03-09 14:00:00,50.85,50.9,50.76,50.9,29900.0,32.3527,32.3845,32.2954,32.3845,29900.0
2007-03-09 14:05:00,50.9,50.95,50.84,50.94,22600.0,32.3845,32.4163,32.3463,32.4099,22600.0
2007-03-09 14:10:00,50.94,50.96,50.9,50.95,20300.0,32.4099,32.4227,32.3845,32.4163,20300.0
2007-03-09 14:15:00,50.95,50.95,50.84,50.87,14700.0,32.4163,32.4163,32.3463,32.3654,14700.0
2007-03-09 14:20:00,50.87,50.89,50.81,50.87,17300.0,32.3654,32.3781,32.3272,32.3654,17300.0
2007-03-09 14:25:00,50.88,50.88,50.76,50.84,17300.0,32.3718,32.3718,32.2954,32.3463,17300.0
2007-03-09 14:30:00,50.84,50.86,50.68,50.7,29500.0,32.3463,32.359,32.2445,32.2572,29500.0
2007-03-09 14:35:00,50.7,50.9,50.7,50.87,25200.0,32.2572,32.3845,32.2572,32.3654,25200.0
2007-03-09 14:40:00,50.88,50.9,50.82,50.85,22100.0,32.3718,32.3845,32.3336,32.3527,22100.0
2007-03-09 14:45:00,50.85,50.91,50.83,50.86,11900.0,32.3527,32.3908,32.3399,32.359,11900.0
2007-03-09 14:50:00,50.86,50.86,50.8,50.8,14700.0,32.359,32.359,32.3209,32.3209,14700.0
2007-03-09 14:55:00,50.79,50.87,50.75,50.84,21500.0,32.3145,32.3654,32.2891,32.3463,21500.0
2007-03-09 15:00:00,50.85,50.89,50.83,50.85,14200.0,32.3527,32.3781,32.3399,32.3527,14200.0
2007-03-09 15:05:00,50.85,50.86,50.79,50.85,15800.0,32.3527,32.359,32.3145,32.3527,15800.0
2007-03-09 15:10:00,50.86,50.9,50.83,50.86,13200.0,32.359,32.3845,32.3399,32.359,13200.0
2007-03-09 15:15:00,50.86,50.94,50.85,50.9,13000.0,32.359,32.4099,32.3527,32.3845,13000.0
2007-03-09 15:20:00,50.9,50.91,50.82,50.85,18300.0,32.3845,32.3908,32.3336,32.3527,18300.0
2007-03-09 15:25:00,50.85,50.93,50.85,50.91,15900.0,32.3527,32.4036,32.3527,32.3908,15900.0
2007-03-09 15:30:00,50.91,50.91,50.86,50.87,13900.0,32.3908,32.3908,32.359,32.3654,13900.0
2007-03-09 15:35:00,50.88,50.95,50.87,50.9,27400.0,32.3718,32.4163,32.3654,32.3845,27400.0
2007-03-09 15:40:00,50.9,50.91,50.88,50.89,18800.0,32.3845,32.3908,32.3718,32.3781,18800.0
2007-03-09 15:45:00,50.89,51.0,50.88,50.98,54000.0,32.3781,32.4481,32.3718,32.4354,54000.0
2007-03-09 15:50:00,50.99,51.0,50.94,50.94,53400.0,32.4417,32.4481,32.4099,32.4099,53400.0
2007-03-09 15:55:00,50.94,50.95,50.87,50.92,58300.0,32.4099,32.4163,32.3654,32.3972,58300.0
2007-03-12 09:30:00,50.77,50.85,50.65,50.85,27200.0,32.3018,32.3527,32.2254,32.3527,27200.0
2007-03-12 09:35:00,50.83,50.92,50.77,50.88,14300.0,32.3399,32.3972,32.3018,32.3718,14300.0
2007-03-12 09:40:00,50.85,50.95,50.83,50.83,15400.0,32.3527,32.4163,32.3399,32.3399,15400.0
2007-03-12 09:45:00,50.85,50.87,50.61,50.61,137400.0,32.3527,32.3654,32.2,32.2,137400.0
2007-03-12 09:50:00,50.62,50.75,50.6,50.67,23600.0,32.2063,32.2891,32.1936,32.2382,23600.0
2007-03-12 09:55:00,50.67,50.69,50.65,50.68,11800.0,32.2382,32.2509,32.2254,32.2445,11800.0
2007-03-12 10:00:00,50.69,50.72,50.68,50.72,10600.0,32.2509,32.27,32.2445,32.27,10600.0
2007-03-12 10:05:00,50.71,50.71,50.65,50.65,14400.0,32.2636,32.2636,32.2254,32.2254,14400.0
2007-03-12 10:10:00,50.66,50.73,50.64,50.64,26500.0,32.2318,32.2763,32.2191,32.2191,26500.0
2007-03-12 10:15:00,50.65,50.66,50.58,50.62,29900.0,32.2254,32.2318,32.1809,32.2063,29900.0
2007-03-12 10:20:00,50.61,50.67,50.6,50.62,19200.0,32.2,32.2382,32.1936,32.2063,19200.0
2007-03-12 10:25:00,50.62,50.65,50.61,50.63,6400.0,32.2063,32.2254,32.2,32.2127,6400.0
2007-03-12 10:30:00,50.61,50.66,50.6,50.66,14300.0,32.2,32.2318,32.1936,32.2318,14300.0
2007-03-12 10:35:00,50.66,50.7,50.62,50.69,31800.0,32.2318,32.2572,32.2063,32.2509,31800.0
2007-03-12 10:40:00,50.69,50.72,50.57,50.58,17100.0,32.2509,32.27,32.1745,32.1809,17100.0
2007-03-12 10:45:00,50.58,50.59,50.5,50.52,20800.0,32.1809,32.1873,32.13,32.1427,20800.0
2007-03-12 10:50:00,50.52,50.58,50.49,50.58,28700.0,32.1427,32.1809,32.1236,32.1809,28700.0
2007-03-12 10:55:00,50.57,50.61,50.56,50.61,9800.0,32.1745,32.2,32.1682,32.2,9800.0
2007-03-12 11:00:00,50.6,50.61,50.58,50.61,11100.0,32.1936,32.2,32.1809,32.2,11100.0
2007-03-12 11:05:00,50.61,50.62,50.54,50.55,13200.0,32.2,32.2063,32.1554,32.1618,13200.0
2007-03-12 11:10:00,50.55,50.56,50.54,50.55,11700.0,32.1618,32.1682,32.1554,32.1618,11700.0
2007-03-12 11:15:00,50.56,50.56,50.54,50.54,13000.0,32.1682,32.1682,32.1554,32.1554,13000.0
2007-03-12 11:20:00,50.54,50.54,50.47,50.47,15800.0,32.1554,32.1554,32.1109,32.1109,15800.0
2007-03-12 11:25:00,50.48,50.51,50.46,50.46,19100.0,32.1173,32.1364,32.1045,32.1045,19100.0
2007-03-12 11:30:00,50.46,50.47,50.43,50.44,23900.0,32.1045,32.1109,32.0855,32.0918,23900.0
2007-03-12 11:35:00,50.45,50.51,50.45,50.5,18700.0,32.0982,32.1364,32.0982,32.13,18700.0
2007-03-12 11:40:00,50.5,50.51,50.47,50.48,14200.0,32.13,32.1364,32.1109,32.1173,14200.0
2007-03-12 11:45:00,50.47,50.5,50.42,50.48,24900.0,32.1109,32.13,32.0791,32.1173,24900.0
2007-03-12 11:50:00,50.47,50.48,50.4,50.47,34100.0,32.1109,32.1173,32.0664,32.1109,34100.0
2007-03-12 11:55:00,50.48,50.48,50.46,50.47,4400.0,32.1173,32.1173,32.1045,32.1109,4400.0
2007-03-12 12:00:00,50.48,50.48,50.45,50.46,28800.0,32.1173,32.1173,32.0982,32.1045,28800.0
2007-03-12 12:05:00,50.46,50.57,50.46,50.56,44800.0,32.1045,32.1745,32.1045,32.1682,44800.0
2007-03-12 12:10:00,50.55,50.6,50.54,50.58,16500.0,32.1618,32.1936,32.1554,32.1809,16500.0
2007-03-12 12:15:00,50.58,50.6,50.58,50.6,8700.0,32.1809,32.1936,32.1809,32.1936,8700.0
2007-03-12 12:20:00,50.6,50.63,50.58,50.61,17900.0,32.1936,32.2127,32.1809,32.2,17900.0
2007-03-12 12:25:00,50.62,50.66,50.61,50.65,21000.0,32.2063,32.2318,32.2,32.2254,21000.0
2007-03-12 12:30:00,50.65,50.81,50.64,50.79,33500.0,32.2254,32.3272,32.2191,32.3145,33500.0
2007-03-12 12:35:00,50.79,50.86,50.79,50.84,20800.0,32.3145,32.359,32.3145,32.3463,20800.0
2007-03-12 12:40:00,50.85,50.88,50.85,50.88,18800.0,32.3527,32.3718,32.3527,32.3718,18800.0
2007-03-12 12:45:00,50.87,50.88,50.82,50.84,10500.0,32.3654,32.3718,32.3336,32.3463,10500.0
2007-03-12 12:50:00,50.85,50.87,50.84,50.87,10300.0,32.3527,32.3654,32.3463,32.3654,10300.0
2007-03-12 12:55:00,50.87,50.9,50.85,50.9,7700.0,32.3654,32.3845,32.3527,32.3845,7700.0
2007-03-12 13:00:00,50.9,50.9,50.85,50.86,7200.0,32.3845,32.3845,32.3527,32.359,7200.0
2007-03-12 13:05:00,50.86,50.9,50.83,50.84,10000.0,32.359,32.3845,32.3399,32.3463,10000.0
2007-03-12 13:10:00,50.85,50.85,50.79,50.79,3700.0,32.3527,32.3527,32.3145,32.3145,3700.0
2007-03-12 13:15:00,50.78,50.78,50.76,50.77,8500.0,32.3081,32.3081,32.2954,32.3018,8500.0
2007-03-12 13:20:00,50.77,50.84,50.77,50.84,7900.0,32.3018,32.3463,32.3018,32.3463,7900.0
2007-03-12 13:25:00,50.85,50.86,50.78,50.8,8600.0,32.3527,32.359,32.3081,32.3209,8600.0
2007-03-12 13:30:00,50.78,50.82,50.77,50.82,7100.0,32.3081,32.3336,32.3018,32.3336,7100.0
2007-03-12 13:35:00,50.81,50.86,50.81,50.86,6300.0,32.3272,32.359,32.3272,32.359,6300.0
2007-03-12 13:40:00,50.86,50.88,50.81,50.82,9500.0,32.359,32.3718,32.3272,32.3336,9500.0
2007-03-12 13:45:00,50.81,50.87,50.81,50.86,8300.0,32.3272,32.3654,32.3272,32.359,8300.0
2007-03-12 13:50:00,50.86,50.91,50.85,50.9,13900.0,32.359,32.3908,32.3527,32.3845,13900.0
2007-03-12 13:55:00,50.9,50.92,50.89,50.9,5700.0,32.3845,32.3972,32.3781,32.3845,5700.0
2007-03-12 14:00:00,50.9,50.92,50.87,50.92,9600.0,32.3845,32.3972,32.3654,32.3972,9600.0
2007-03-12 14:05:00,50.9,50.94,50.9,50.91,13800.0,32.3845,32.4099,32.3845,32.3908,13800.0
2007-03-12 14:10:00,50.91,50.94,50.91,50.91,7500.0,32.3908,32.4099,32.3908,32.3908,7500.0
2007-03-12 14:15:00,50.93,51.04,50.92,51.03,17300.0,32.4036,32.4736,32.3972,32.4672,17300.0
2007-03-12 14:20:00,51.03,51.08,51.02,51.08,13000.0,32.4672,32.499,32.4608,32.499,13000.0
2007-03-12 14:25:00,51.09,51.13,51.08,51.11,14400.0,32.5054,32.5308,32.499,32.5181,14400.0
2007-03-12 14:30:00,51.12,51.15,51.1,51.11,12100.0,32.5245,32.5435,32.5117,32.5181,12100.0
2007-03-12 14:35:00,51.12,51.2,51.11,51.19,21900.0,32.5245,32.5754,32.5181,32.569,21900.0
2007-03-12 14:40:00,51.2,51.27,51.2,51.26,15500.0,32.5754,32.6199,32.5754,32.6135,15500.0
2007-03-12 14:45:00,51.26,51.26,51.21,51.24,13800.0,32.6135,32.6135,32.5817,32.6008,13800.0
2007-03-12 14:50:00,51.24,51.26,51.19,51.19,11500.0,32.6008,32.6135,32.569,32.569,11500.0
2007-03-12 14:55:00,51.19,51.25,51.19,51.21,12900.0,32.569,32.6072,32.569,32.5817,12900.0
2007-03-12 15:00:00,51.21,51.21,51.16,51.18,12000.0,32.5817,32.5817,32.5499,32.5626,12000.0
2007-03-12 15:05:00,51.18,51.22,51.16,51.2,11100.0,32.5626,32.5881,32.5499,32.5754,11100.0
2007-03-12 15:10:00,51.2,51.2,51.15,51.16,8200.0,32.5754,32.5754,32.5435,32.5499,8200.0
2007-03-12 15:15:00,51.15,51.15,51.11,51.14,10100.0,32.5435,32.5435,32.5181,32.5372,10100.0
2007-03-12 15:20:00,51.14,51.14,51.08,51.1,6700.0,32.5372,32.5372,32.499,32.5117,6700.0
2007-03-12 15:25:00,51.1,51.1,51.08,51.08,9100.0,32.5117,32.5117,32.499,32.499,9100.0
2007-03-12 15:30:00,51.09,51.09,51.01,51.03,18800.0,32.5054,32.5054,32.4545,32.4672,18800.0
2007-03-12 15:35:00,51.03,51.03,50.88,50.89,21600.0,32.4672,32.4672,32.3718,32.3781,21600.0
2007-03-12 15:40:00,50.9,50.95,50.9,50.94,14900.0,32.3845,32.4163,32.3845,32.4099,14900.0
2007-03-12 15:45:00,50.94,51.0,50.93,50.99,20300.0,32.4099,32.4481,32.4036,32.4417,20300.0
2007-03-12 15:50:00,50.99,51.04,50.99,50.99,13700.0,32.4417,32.4736,32.4417,32.4417,13700.0
2007-03-12 15:55:00,51.0,51.04,50.98,51.03,28800.0,32.4481,32.4736,32.4354,32.4672,28800.0
2007-03-13 09:30:00,50.57,50.64,50.5,50.6,37500.0,32.1745,32.2191,32.13,32.1936,37500.0
2007-03-13 09:35:00,50.6,50.66,50.55,50.6,41500.0,32.1936,32.2318,32.1618,32.1936,41500.0
2007-03-13 09:40:00,50.6,50.66,50.5,50.52,27400.0,32.1936,32.2318,32.13,32.1427,27400.0
2007-03-13 09:45:00,50.52,50.6,50.52,50.6,26300.0,32.1427,32.1936,32.1427,32.1936,26300.0
2007-03-13 09:50:00,50.6,50.68,50.59,50.66,27400.0,32.1936,32.2445,32.1873,32.2318,27400.0
2007-03-13 09:55:00,50.68,50.69,50.59,50.59,22400.0,32.2445,32.2509,32.1873,32.1873,22400.0
2007-03-13 10:00:00,50.58,50.66,50.55,50.57,27700.0,32.1809,32.2318,32.1618,32.1745,27700.0
2007-03-13 10:05:00,50.54,50.58,50.4,50.46,35700.0,32.1554,32.1809,32.0664,32.1045,35700.0
2007-03-13 10:10:00,50.49,50.55,50.48,50.49,21300.0,32.1236,32.1618,32.1173,32.1236,21300.0
2007-03-13 10:15:00,50.48,50.56,50.44,50.53,12600.0,32.1173,32.1682,32.0918,32.1491,12600.0
2007-03-13 10:20:00,50.52,50.54,50.49,50.5,14000.0,32.1427,32.1554,32.1236,32.13,14000.0
2007-03-13 10:25:00,50.52,50.56,50.5,50.53,16800.0,32.1427,32.1682,32.13,32.1491,16800.0
2007-03-13 10:30:00,50.56,50.6,50.5,50.55,16300.0,32.1682,32.1936,32.13,32.1618,16300.0
2007-03-13 10:35:00,50.55,50.58,50.54,50.56,9700.0,32.1618,32.1809,32.1554,32.1682,9700.0
2007-03-13 10:40:00,50.57,50.61,50.56,50.59,11200.0,32.1745,32.2,32.1682,32.1873,11200.0
2007-03-13 10:45:00,50.58,50.67,50.58,50.66,15200.0,32.1809,32.2382,32.1809,32.2318,15200.0
2007-03-13 10:50:00,50.66,50.75,50.64,50.74,26900.0,32.2318,32.2891,32.2191,32.2827,26900.0
2007-03-13 10:55:00,50.74,50.75,50.7,50.73,11400.0,32.2827,32.2891,32.2572,32.2763,11400.0
2007-03-13 11:00:00,50.72,50.74,50.57,50.59,28800.0,32.27,32.2827,32.1745,32.1873,28800.0
2007-03-13 11:05:00,50.58,50.6,50.49,50.5,25400.0,32.1809,32.1936,32.1236,32.13,25400.0
2007-03-13 11:10:00,50.51,50.59,50.47,50.48,21600.0,32.1364,32.1873,32.1109,32.1173,21600.0
2007-03-13 11:15:00,50.49,50.54,50.48,50.51,17400.0,32.1236,32.1554,32.1173,32.1364,17400.0
2007-03-13 11:20:00,50.51,50.53,50.5,50.52,6400.0,32.1364,32.1491,32.13,32.1427,6400.0
2007-03-13 11:25:00,50.53,50.53,50.45,50.46,16900.0,32.1491,32.1491,32.0982,32.1045,16900.0
2007-03-13 11:30:00,50.45,50.51,50.45,50.46,19400.0,32.0982,32.1364,32.0982,32.1045,19400.0
2007-03-13 11:35:00,50.47,50.49,50.47,50.49,9900.0,32.1109,32.1236,32.1109,32.1236,9900.0
2007-03-13 11:40:00,50.48,50.5,50.46,50.47,9600.0,32.1173,32.13,32.1045,32.1109,9600.0
2007-03-13 11:45:00,50.47,50.47,50.4,50.4,14400.0,32.1109,32.1109,32.0664,32.0664,14400.0
2007-03-13 11:50:00,50.4,50.4,50.35,50.37,27600.0,32.0664,32.0664,32.0346,32.0473,27600.0
2007-03-13 11:55:00,50.37,50.39,50.36,50.38,5200.0,32.0473,32.06,32.0409,32.0536,5200.0
2007-03-13 12:00:00,50.39,50.4,50.35,50.38,19400.0,32.06,32.0664,32.0346,32.0536,19400.0
2007-03-13 12:05:00,50.38,50.4,50.33,50.36,42500.0,32.0536,32.0664,32.0218,32.0409,42500.0
2007-03-13 12:10:00,50.33,50.44,50.31,50.35,27900.0,32.0218,32.0918,32.0091,32.0346,27900.0
2007-03-13 12:15:00,50.35,50.35,50.28,50.32,24900.0,32.0346,32.0346,31.99,32.0155,24900.0
2007-03-13 12:20:00,50.32,50.32,50.17,50.2,76800.0,32.0155,32.0155,31.92,31.9391,76800.0
2007-03-13 12:25:00,50.2,50.22,50.1,50.1,21700.0,31.9391,31.9518,31.8755,31.8755,21700.0
2007-03-13 12:30:00,50.11,50.17,50.05,50.12,39100.0,31.8819,31.92,31.8437,31.8882,39100.0
2007-03-13 12:35:00,50.12,50.12,50.07,50.08,34900.0,31.8882,31.8882,31.8564,31.8628,34900.0
2007-03-13 12:40:00,50.08,50.13,50.05,50.09,46800.0,31.8628,31.8946,31.8437,31.8691,46800.0
2007-03-13 12:45:00,50.09,50.1,50.06,50.08,29400.0,31.8691,31.8755,31.85,31.8628,29400.0
2007-03-13 12:50:00,50.08,50.09,49.99,50.01,34000.0,31.8628,31.8691,31.8055,31.8182,34000.0
2007-03-13 12:55:00,50.01,50.07,49.98,50.05,25200.0,31.8182,31.8564,31.7991,31.8437,25200.0
2007-03-13 13:00:00,50.05,50.11,50.01,50.07,25000.0,31.8437,31.8819,31.8182,31.8564,25000.0
2007-03-13 13:05:00,50.08,50.13,50.04,50.04,9300.0,31.8628,31.8946,31.8373,31.8373,9300.0
2007-03-13 13:10:00,50.03,50.08,49.93,49.94,26900.0,31.831,31.8628,31.7673,31.7737,26900.0
2007-03-13 13:15:00,49.93,49.99,49.92,49.92,41800.0,31.7673,31.8055,31.761,31.761,41800.0
2007-03-13 13:20:00,49.93,49.94,49.84,49.91,29700.0,31.7673,31.7737,31.7101,31.7546,29700.0
2007-03-13 13:25:00,49.92,49.94,49.85,49.86,15100.0,31.761,31.7737,31.7164,31.7228,15100.0
2007-03-13 13:30:00,49.86,49.88,49.8,49.8,24900.0,31.7228,31.7355,31.6846,31.6846,24900.0
2007-03-13 13:35:00,49.8,49.83,49.75,49.8,29700.0,31.6846,31.7037,31.6528,31.6846,29700.0
2007-03-13 13:40:00,49.8,49.85,49.74,49.82,40500.0,31.6846,31.7164,31.6465,31.6973,40500.0
2007-03-13 13:45:00,49.83,49.89,49.76,49.78,40300.0,31.7037,31.7419,31.6592,31.6719,40300.0
2007-03-13 13:50:00,49.78,49.85,49.77,49.84,17800.0,31.6719,31.7164,31.6655,31.7101,17800.0
2007-03-13 13:55:00,49.83,49.93,49.83,49.92,20800.0,31.7037,31.7673,31.7037,31.761,20800.0
2007-03-13 14:00:00,49.92,49.95,49.85,49.88,16000.0,31.761,31.7801,31.7164,31.7355,16000.0
2007-03-13 14:05:00,49.87,49.87,49.8,49.81,16800.0,31.7292,31.7292,31.6846,31.691,16800.0
2007-03-13 14:10:00,49.8,49.84,49.7,49.72,35700.0,31.6846,31.7101,31.621,31.6337,35700.0
2007-03-13 14:15:00,49.71,49.81,49.7,49.81,27700.0,31.6274,31.691,31.621,31.691,27700.0
2007-03-13 14:20:00,49.8,49.81,49.77,49.79,21800.0,31.6846,31.691,31.6655,31.6783,21800.0
2007-03-13 14:25:00,49.79,49.83,49.77,49.82,22400.0,31.6783,31.7037,31.6655,31.6973,22400.0
2007-03-13 14:30:00,49.82,49.87,49.82,49.87,10700.0,31.6973,31.7292,31.6973,31.7292,10700.0
2007-03-13 14:35:00,49.87,49.88,49.78,49.81,24900.0,31.7292,31.7355,31.6719,31.691,24900.0
2007-03-13 14:40:00,49.81,49.84,49.8,49.84,27800.0,31.691,31.7101,31.6846,31.7101,27800.0
2007-03-13 14:45:00,49.84,49.9,49.82,49.82,42900.0,31.7101,31.7482,31.6973,31.6973,42900.0
2007-03-13 14:50:00,49.82,49.89,49.82,49.85,19100.0,31.6973,31.7419,31.6973,31.7164,19100.0
2007-03-13 14:55:00,49.85,49.85,49.76,49.8,13600.0,31.7164,31.7164,31.6592,31.6846,13600.0
2007-03-13 15:00:00,49.79,49.83,49.72,49.73,38700.0,31.6783,31.7037,31.6337,31.6401,38700.0
2007-03-13 15:05:00,49.72,49.83,49.71,49.83,29800.0,31.6337,31.7037,31.6274,31.7037,29800.0
2007-03-13 15:10:00,49.82,49.83,49.79,49.8,16200.0,31.6973,31.7037,31.6783,31.6846,16200.0
2007-03-13 15:15:00,49.79,49.86,49.77,49.86,50500.0,31.6783,31.7228,31.6655,31.7228,50500.0
2007-03-13 15:20:00,49.86,49.91,49.82,49.9,25600.0,31.7228,31.7546,31.6973,31.7482,25600.0
2007-03-13 15:25:00,49.9,49.95,49.85,49.86,33600.0,31.7482,31.7801,31.7164,31.7228,33600.0
2007-03-13 15:30:00,49.86,49.87,49.8,49.83,46400.0,31.7228,31.7292,31.6846,31.7037,46400.0
2007-03-13 15:35:00,49.83,49.84,49.8,49.81,38400.0,31.7037,31.7101,31.6846,31.691,38400.0
2007-03-13 15:40:00,49.8,49.81,49.71,49.75,59200.0,31.6846,31.691,31.6274,31.6528,59200.0
2007-03-13 15:45:00,49.76,49.77,49.6,49.64,46600.0,31.6592,31.6655,31.5574,31.5828,46600.0
2007-03-13 15:50:00,49.63,49.68,49.55,49.56,62200.0,31.5765,31.6083,31.5256,31.5319,62200.0
2007-03-13 15:55:00,49.56,49.6,49.51,49.57,73200.0,31.5319,31.5574,31.5001,31.5383,73200.0
2007-03-14 09:30:00,50.2,50.2,50.0,50.09,36200.0,31.9391,31.9391,31.8119,31.8691,36200.0
2007-03-14 09:35:00,50.09,50.65,50.09,50.63,93700.0,31.8691,32.2254,31.8691,32.2127,93700.0
2007-03-14 09:40:00,50.63,50.64,50.19,50.21,94400.0,32.2127,32.2191,31.9328,31.9455,94400.0
2007-03-14 09:45:00,50.2,50.21,49.83,49.85,78400.0,31.9391,31.9455,31.7037,31.7164,78400.0
2007-03-14 09:50:00,49.83,49.86,49.7,49.73,63000.0,31.7037,31.7228,31.621,31.6401,63000.0
2007-03-14 09:55:00,49.71,49.73,49.34,49.47,89300.0,31.6274,31.6401,31.392,31.4747,89300.0
2007-03-14 10:00:00,49.46,49.47,49.03,49.14,96000.0,31.4683,31.4747,31.1947,31.2647,96000.0
2007-03-14 10:05:00,49.14,49.37,49.1,49.3,77400.0,31.2647,31.411,31.2393,31.3665,77400.0
2007-03-14 10:10:00,49.28,49.37,49.21,49.35,36500.0,31.3538,31.411,31.3092,31.3983,36500.0
2007-03-14 10:15:00,49.36,49.44,49.27,49.31,44600.0,31.4047,31.4556,31.3474,31.3729,44600.0
2007-03-14 10:20:00,49.29,49.48,49.27,49.48,34000.0,31.3601,31.481,31.3474,31.481,34000.0
2007-03-14 10:25:00,49.46,49.51,49.3,49.36,35600.0,31.4683,31.5001,31.3665,31.4047,35600.0
2007-03-14 10:30:00,49.37,49.42,49.31,49.39,49600.0,31.411,31.4429,31.3729,31.4238,49600.0
2007-03-14 10:35:00,49.39,49.52,49.39,49.5,71700.0,31.4238,31.5065,31.4238,31.4938,71700.0
2007-03-14 10:40:00,49.5,49.56,49.5,49.51,28900.0,31.4938,31.5319,31.4938,31.5001,28900.0
2007-03-14 10:45:00,49.5,49.51,49.35,49.38,31100.0,31.4938,31.5001,31.3983,31.4174,31100.0
2007-03-14 10:50:00,49.39,49.47,49.35,49.45,29700.0,31.4238,31.4747,31.3983,31.4619,29700.0
2007-03-14 10:55:00,49.45,49.47,49.34,49.39,16200.0,31.4619,31.4747,31.392,31.4238,16200.0
2007-03-14 11:00:00,49.36,49.43,49.26,49.3,22600.0,31.4047,31.4492,31.3411,31.3665,22600.0
2007-03-14 11:05:00,49.3,49.4,49.28,49.36,19100.0,31.3665,31.4301,31.3538,31.4047,19100.0
2007-03-14 11:10:00,49.38,49.43,49.38,49.41,13600.0,31.4174,31.4492,31.4174,31.4365,13600.0
2007-03-14 11:15:00,49.42,49.45,49.35,49.43,14100.0,31.4429,31.4619,31.3983,31.4492,14100.0
2007-03-14 11:20:00,49.42,49.43,49.28,49.36,23000.0,31.4429,31.4492,31.3538,31.4047,23000.0
2007-03-14 11:25:00,49.35,49.36,49.26,49.28,15400.0,31.3983,31.4047,31.3411,31.3538,15400.0
2007-03-14 11:30:00,49.28,49.29,49.12,49.16,29300.0,31.3538,31.3601,31.252,31.2774,29300.0
2007-03-14 11:35:00,49.15,49.26,49.14,49.21,36400.0,31.2711,31.3411,31.2647,31.3092,36400.0
2007-03-14 11:40:00,49.22,49.29,49.2,49.28,18000.0,31.3156,31.3601,31.3029,31.3538,18000.0
2007-03-14 11:45:00,49.28,49.3,49.19,49.21,21400.0,31.3538,31.3665,31.2965,31.3092,21400.0
2007-03-14 11:50:00,49.2,49.21,49.07,49.14,24200.0,31.3029,31.3092,31.2202,31.2647,24200.0
2007-03-14 11:55:00,49.15,49.19,49.15,49.17,12200.0,31.2711,31.2965,31.2711,31.2838,12200.0
2007-03-14 12:00:00,49.18,49.18,49.01,49.02,26700.0,31.2902,31.2902,31.182,31.1884,26700.0
2007-03-14 12:05:00,49.03,49.06,48.98,48.99,49100.0,31.1947,31.2138,31.1629,31.1693,49100.0
2007-03-14 12:10:00,49.01,49.07,48.92,48.92,27300.0,31.182,31.2202,31.1247,31.1247,27300.0
2007-03-14 12:15:00,48.92,48.98,48.9,48.93,25200.0,31.1247,31.1629,31.112,31.1311,25200.0
2007-03-14 12:20:00,48.93,48.94,48.74,48.79,31800.0,31.1311,31.1375,31.0102,31.042,31800.0
2007-03-14 12:25:00,48.78,48.9,48.77,48.84,29000.0,31.0357,31.112,31.0293,31.0738,29000.0
2007-03-14 12:30:00,48.85,48.96,48.84,48.92,26900.0,31.0802,31.1502,31.0738,31.1247,26900.0
2007-03-14 12:35:00,48.93,49.07,48.91,49.05,23100.0,31.1311,31.2202,31.1184,31.2074,23100.0
2007-03-14 12:40:00,49.05,49.09,48.99,49.0,12600.0,31.2074,31.2329,31.1693,31.1756,12600.0
2007-03-14 12:45:00,49.02,49.02,48.9,48.9,9600.0,31.1884,31.1884,31.112,31.112,9600.0
2007-03-14 12:50:00,48.92,48.92,48.74,48.75,48600.0,31.1247,31.1247,31.0102,31.0166,48600.0
2007-03-14 12:55:00,48.77,48.85,48.75,48.79,17200.0,31.0293,31.0802,31.0166,31.042,17200.0
2007-03-14 13:00:00,48.79,48.97,48.77,48.92,22600.0,31.042,31.1565,31.0293,31.1247,22600.0
2007-03-14 13:05:00,48.92,49.05,48.92,49.0,26800.0,31.1247,31.2074,31.1247,31.1756,26800.0
2007-03-14 13:10:00,49.0,49.19,48.98,49.13,31100.0,31.1756,31.2965,31.1629,31.2583,31100.0
2007-03-14 13:15:00,49.13,49.25,49.13,49.25,18700.0,31.2583,31.3347,31.2583,31.3347,18700.0
2007-03-14 13:20:00,49.26,49.35,49.19,49.35,39600.0,31.3411,31.3983,31.2965,31.3983,39600.0
2007-03-14 13:25:00,49.36,49.45,49.31,49.34,46900.0,31.4047,31.4619,31.3729,31.392,46900.0
2007-03-14 13:30:00,49.33,49.36,49.18,49.21,88000.0,31.3856,31.4047,31.2902,31.3092,88000.0
2007-03-14 13:35:00,49.2,49.21,49.1,49.14,37200.0,31.3029,31.3092,31.2393,31.2647,37200.0
2007-03-14 13:40:00,49.13,49.3,49.13,49.28,42500.0,31.2583,31.3665,31.2583,31.3538,42500.0
2007-03-14 13:45:00,49.28,49.28,49.19,49.2,26500.0,31.3538,31.3538,31.2965,31.3029,26500.0
2007-03-14 13:50:00,49.2,49.29,49.13,49.14,132200.0,31.3029,31.3601,31.2583,31.2647,132200.0
2007-03-14 13:55:00,49.15,49.18,49.05,49.14,28700.0,31.2711,31.2902,31.2074,31.2647,28700.0
2007-03-14 14:00:00,49.14,49.2,49.06,49.12,19200.0,31.2647,31.3029,31.2138,31.252,19200.0
2007-03-14 14:05:00,49.13,49.2,49.13,49.18,23000.0,31.2583,31.3029,31.2583,31.2902,23000.0
2007-03-14 14:10:00,49.2,49.24,49.17,49.19,34400.0,31.3029,31.3283,31.2838,31.2965,34400.0
2007-03-14 14:15:00,49.17,49.27,49.17,49.24,24400.0,31.2838,31.3474,31.2838,31.3283,24400.0
2007-03-14 14:20:00,49.26,49.31,49.24,49.29,50700.0,31.3411,31.3729,31.3283,31.3601,50700.0
2007-03-14 14:25:00,49.29,49.3,49.22,49.29,31500.0,31.3601,31.3665,31.3156,31.3601,31500.0
2007-03-14 14:30:00,49.29,49.4,49.28,49.33,51000.0,31.3601,31.4301,31.3538,31.3856,51000.0
2007-03-14 14:35:00,49.32,49.45,49.28,49.39,60100.0,31.3792,31.4619,31.3538,31.4238,60100.0
2007-03-14 14:40:00,49.39,49.46,49.36,49.4,48000.0,31.4238,31.4683,31.4047,31.4301,48000.0
2007-03-14 14:45:00,49.39,49.42,49.3,49.34,43800.0,31.4238,31.4429,31.3665,31.392,43800.0
2007-03-14 14:50:00,49.34,49.39,49.27,49.38,35800.0,31.392,31.4238,31.3474,31.4174,35800.0
2007-03-14 14:55:00,49.39,49.39,49.29,49.3,35400.0,31.4238,31.4238,31.3601,31.3665,35400.0
2007-03-14 15:00:00,49.3,49.36,49.28,49.32,55100.0,31.3665,31.4047,31.3538,31.3792,55100.0
2007-03-14 15:05:00,49.33,49.33,49.27,49.31,31800.0,31.3856,31.3856,31.3474,31.3729,31800.0
2007-03-14 15:10:00,49.31,49.39,49.28,49.34,81300.0,31.3729,31.4238,31.3538,31.392,81300.0
2007-03-14 15:15:00,49.36,49.39,49.33,49.37,45800.0,31.4047,31.4238,31.3856,31.411,45800.0
2007-03-14 15:20:00,49.36,49.38,49.32,49.37,47300.0,31.4047,31.4174,31.3792,31.411,47300.0
2007-03-14 15:25:00,49.37,49.45,49.34,49.36,80800.0,31.411,31.4619,31.392,31.4047,80800.0
2007-03-14 15:30:00,49.36,49.39,49.3,49.34,69700.0,31.4047,31.4238,31.3665,31.392,69700.0
2007-03-14 15:35:00,49.33,49.46,49.33,49.45,129300.0,31.3856,31.4683,31.3856,31.4619,129300.0
2007-03-14 15:40:00,49.45,49.45,49.4,49.43,84900.0,31.4619,31.4619,31.4301,31.4492,84900.0
2007-03-14 15:45:00,49.44,49.5,49.38,49.49,167100.0,31.4556,31.4938,31.4174,31.4874,167100.0
2007-03-14 15:50:00,49.49,49.58,49.41,49.55,143700.0,31.4874,31.5447,31.4365,31.5256,143700.0
2007-03-14 15:55:00,49.55,49.55,49.46,49.52,123100.0,31.5256,31.5256,31.4683,31.5065,123100.0
2007-03-15 09:30:00,49.5,49.8,49.45,49.75,55600.0,31.4938,31.6846,31.4619,31.6528,55600.0
2007-03-15 09:35:00,49.75,49.8,49.35,49.37,79300.0,31.6528,31.6846,31.3983,31.411,79300.0
2007-03-15 09:40:00,49.39,49.39,49.17,49.19,73900.0,31.4238,31.4238,31.2838,31.2965,73900.0
2007-03-15 09:45:00,49.18,49.26,49.16,49.16,65100.0,31.2902,31.3411,31.2774,31.2774,65100.0
2007-03-15 09:50:00,49.16,49.25,49.15,49.19,60100.0,31.2774,31.3347,31.2711,31.2965,60100.0
2007-03-15 09:55:00,49.21,49.59,49.18,49.56,49500.0,31.3092,31.551,31.2902,31.5319,49500.0
2007-03-15 10:00:00,49.54,49.55,49.38,49.38,66700.0,31.5192,31.5256,31.4174,31.4174,66700.0
2007-03-15 10:05:00,49.38,49.47,49.26,49.4,54700.0,31.4174,31.4747,31.3411,31.4301,54700.0
2007-03-15 10:10:00,49.41,49.6,49.41,49.54,26200.0,31.4365,31.5574,31.4365,31.5192,26200.0
2007-03-15 10:15:00,49.55,49.69,49.52,49.69,15500.0,31.5256,31.6146,31.5065,31.6146,15500.0
2007-03-15 10:20:00,49.69,49.7,49.59,49.67,23300.0,31.6146,31.621,31.551,31.6019,23300.0
2007-03-15 10:25:00,49.68,49.84,49.67,49.81,25200.0,31.6083,31.7101,31.6019,31.691,25200.0
2007-03-15 10:30:00,49.81,49.81,49.68,49.76,25100.0,31.691,31.691,31.6083,31.6592,25100.0
2007-03-15 10:35:00,49.77,49.79,49.73,49.77,11300.0,31.6655,31.6783,31.6401,31.6655,11300.0
2007-03-15 10:40:00,49.77,49.86,49.77,49.86,20500.0,31.6655,31.7228,31.6655,31.7228,20500.0
2007-03-15 10:45:00,49.86,49.93,49.86,49.92,15500.0,31.7228,31.7673,31.7228,31.761,15500.0
2007-03-15 10:50:00,49.92,49.92,49.81,49.81,21200.0,31.761,31.761,31.691,31.691,21200.0
2007-03-15 10:55:00,49.81,49.89,49.81,49.86,20100.0,31.691,31.7419,31.691,31.7228,20100.0
2007-03-15 11:00:00,49.87,49.89,49.81,49.87,21900.0,31.7292,31.7419,31.691,31.7292,21900.0
2007-03-15 11:05:00,49.89,49.95,49.85,49.91,22800.0,31.7419,31.7801,31.7164,31.7546,22800.0
2007-03-15 11:10:00,49.92,49.97,49.88,49.9,27900.0,31.761,31.7928,31.7355,31.7482,27900.0
2007-03-15 11:15:00,49.91,49.94,49.86,49.91,17400.0,31.7546,31.7737,31.7228,31.7546,17400.0
2007-03-15 11:20:00,49.91,50.04,49.9,50.0,26100.0,31.7546,31.8373,31.7482,31.8119,26100.0
2007-03-15 11:25:00,50.0,50.05,50.0,50.0,8100.0,31.8119,31.8437,31.8119,31.8119,8100.0
2007-03-15 11:30:00,50.01,50.03,49.91,49.93,23600.0,31.8182,31.831,31.7546,31.7673,23600.0
2007-03-15 11:35:00,49.93,49.95,49.92,49.92,9700.0,31.7673,31.7801,31.761,31.761,9700.0
2007-03-15 11:40:00,49.91,49.98,49.89,49.97,17600.0,31.7546,31.7991,31.7419,31.7928,17600.0
2007-03-15 11:45:00,49.97,49.97,49.86,49.88,14900.0,31.7928,31.7928,31.7228,31.7355,14900.0
2007-03-15 11:50:00,49.87,49.92,49.82,49.92,18600.0,31.7292,31.761,31.6973,31.761,18600.0
2007-03-15 11:55:00,49.93,49.93,49.78,49.8,17700.0,31.7673,31.7673,31.6719,31.6846,17700.0
2007-03-15 12:00:00,49.78,49.92,49.75,49.91,26300.0,31.6719,31.761,31.6528,31.7546,26300.0
2007-03-15 12:05:00,49.9,49.96,49.88,49.88,10300.0,31.7482,31.7864,31.7355,31.7355,10300.0
2007-03-15 12:10:00,49.88,49.95,49.88,49.92,9400.0,31.7355,31.7801,31.7355,31.761,9400.0
2007-03-15 12:15:00,49.92,49.98,49.91,49.92,6600.0,31.761,31.7991,31.7546,31.761,6600.0
2007-03-15 12:20:00,49.93,50.0,49.92,49.98,8700.0,31.7673,31.8119,31.761,31.7991,8700.0
2007-03-15 12:25:00,49.99,50.04,49.98,50.03,10000.0,31.8055,31.8373,31.7991,31.831,10000.0
2007-03-15 12:30:00,50.03,50.15,50.03,50.15,24700.0,31.831,31.9073,31.831,31.9073,24700.0
2007-03-15 12:35:00,50.14,50.16,50.11,50.13,19300.0,31.9009,31.9137,31.8819,31.8946,19300.0
2007-03-15 12:40:00,50.13,50.21,50.13,50.16,25400.0,31.8946,31.9455,31.8946,31.9137,25400.0
2007-03-15 12:45:00,50.17,50.19,50.03,50.1,18800.0,31.92,31.9328,31.831,31.8755,18800.0
2007-03-15 12:50:00,50.11,50.11,50.04,50.1,16100.0,31.8819,31.8819,31.8373,31.8755,16100.0
2007-03-15 12:55:00,50.09,50.12,50.06,50.07,13000.0,31.8691,31.8882,31.85,31.8564,13000.0
2007-03-15 13:00:00,50.08,50.11,50.05,50.09,10700.0,31.8628,31.8819,31.8437,31.8691,10700.0
2007-03-15 13:05:00,50.1,50.22,50.08,50.19,24700.0,31.8755,31.9518,31.8628,31.9328,24700.0
2007-03-15 13:10:00,50.2,50.21,50.11,50.11,14500.0,31.9391,31.9455,31.8819,31.8819,14500.0
2007-03-15 13:15:00,50.11,50.15,50.09,50.14,15200.0,31.8819,31.9073,31.8691,31.9009,15200.0
2007-03-15 13:20:00,50.13,50.13,50.03,50.06,10400.0,31.8946,31.8946,31.831,31.85,10400.0
2007-03-15 13:25:00,50.05,50.06,50.03,50.03,13100.0,31.8437,31.85,31.831,31.831,13100.0
2007-03-15 13:30:00,50.04,50.05,49.92,49.98,16800.0,31.8373,31.8437,31.761,31.7991,16800.0
2007-03-15 13:35:00,49.96,49.97,49.78,49.78,24300.0,31.7864,31.7928,31.6719,31.6719,24300.0
2007-03-15 13:40:00,49.79,49.81,49.71,49.73,21800.0,31.6783,31.691,31.6274,31.6401,21800.0
2007-03-15 13:45:00,49.78,49.81,49.74,49.78,16600.0,31.6719,31.691,31.6465,31.6719,16600.0
2007-03-15 13:50:00,49.78,49.97,49.78,49.84,33800.0,31.6719,31.7928,31.6719,31.7101,33800.0
2007-03-15 13:55:00,49.86,49.88,49.81,49.84,7500.0,31.7228,31.7355,31.691,31.7101,7500.0
2007-03-15 14:00:00,49.82,49.87,49.75,49.75,13300.0,31.6973,31.7292,31.6528,31.6528,13300.0
2007-03-15 14:05:00,49.77,49.87,49.76,49.77,17300.0,31.6655,31.7292,31.6592,31.6655,17300.0
2007-03-15 14:10:00,49.79,49.8,49.74,49.78,15800.0,31.6783,31.6846,31.6465,31.6719,15800.0
2007-03-15 14:15:00,49.76,49.83,49.71,49.83,11000.0,31.6592,31.7037,31.6274,31.7037,11000.0
2007-03-15 14:20:00,49.82,49.82,49.74,49.77,6200.0,31.6973,31.6973,31.6465,31.6655,6200.0
2007-03-15 14:25:00,49.76,49.82,49.76,49.78,10600.0,31.6592,31.6973,31.6592,31.6719,10600.0
2007-03-15 14:30:00,49.77,49.81,49.76,49.79,12100.0,31.6655,31.691,31.6592,31.6783,12100.0
2007-03-15 14:35:00,49.8,49.86,49.8,49.85,8400.0,31.6846,31.7228,31.6846,31.7164,8400.0
2007-03-15 14:40:00,49.85,49.96,49.85,49.9,24600.0,31.7164,31.7864,31.7164,31.7482,24600.0
2007-03-15 14:45:00,49.89,49.91,49.88,49.9,7500.0,31.7419,31.7546,31.7355,31.7482,7500.0
2007-03-15 14:50:00,49.9,49.93,49.86,49.89,11300.0,31.7482,31.7673,31.7228,31.7419,11300.0
2007-03-15 14:55:00,49.89,49.98,49.89,49.98,8800.0,31.7419,31.7991,31.7419,31.7991,8800.0
2007-03-15 15:00:00,49.97,49.99,49.92,49.99,13200.0,31.7928,31.8055,31.761,31.8055,13200.0
2007-03-15 15:05:00,49.98,50.02,49.97,50.0,19400.0,31.7991,31.8246,31.7928,31.8119,19400.0
2007-03-15 15:10:00,50.0,50.03,49.93,50.03,18000.0,31.8119,31.831,31.7673,31.831,18000.0
2007-03-15 15:15:00,50.02,50.02,49.97,50.0,36600.0,31.8246,31.8246,31.7928,31.8119,36600.0
2007-03-15 15:20:00,50.0,50.06,49.96,50.01,27200.0,31.8119,31.85,31.7864,31.8182,27200.0
2007-03-15 15:25:00,50.02,50.02,49.9,49.91,28600.0,31.8246,31.8246,31.7482,31.7546,28600.0
2007-03-15 15:30:00,49.92,50.04,49.92,50.03,36700.0,31.761,31.8373,31.761,31.831,36700.0
2007-03-15 15:35:00,50.03,50.04,49.94,49.94,23900.0,31.831,31.8373,31.7737,31.7737,23900.0
2007-03-15 15:40:00,49.94,50.02,49.94,50.01,24400.0,31.7737,31.8246,31.7737,31.8182,24400.0
2007-03-15 15:45:00,50.01,50.02,49.9,50.02,50900.0,31.8182,31.8246,31.7482,31.8246,50900.0
2007-03-15 15:50:00,50.02,50.02,49.94,50.0,59400.0,31.8246,31.8246,31.7737,31.8119,59400.0
2007-03-15 15:55:00,49.98,50.01,49.87,49.91,124100.0,31.7991,31.8182,31.7292,31.7546,124100.0
2007-03-16 09:30:00,50.02,50.5,50.02,50.47,738500.0,31.8246,32.13,31.8246,32.1109,738500.0
2007-03-16 09:35:00,50.45,50.49,50.2,50.36,46200.0,32.0982,32.1236,31.9391,32.0409,46200.0
2007-03-16 09:40:00,50.4,50.42,50.33,50.37,28000.0,32.0664,32.0791,32.0218,32.0473,28000.0
2007-03-16 09:45:00,50.38,50.45,50.34,50.44,44600.0,32.0536,32.0982,32.0282,32.0918,44600.0
2007-03-16 09:50:00,50.44,50.63,50.44,50.6,50800.0,32.0918,32.2127,32.0918,32.1936,50800.0
2007-03-16 09:55:00,50.6,50.66,50.59,50.61,17600.0,32.1936,32.2318,32.1873,32.2,17600.0
2007-03-16 10:00:00,50.61,50.66,50.51,50.56,53100.0,32.2,32.2318,32.1364,32.1682,53100.0
2007-03-16 10:05:00,50.57,50.57,50.47,50.47,41800.0,32.1745,32.1745,32.1109,32.1109,41800.0
2007-03-16 10:10:00,50.45,50.55,50.45,50.49,54600.0,32.0982,32.1618,32.0982,32.1236,54600.0
2007-03-16 10:15:00,50.49,50.51,50.41,50.41,21400.0,32.1236,32.1364,32.0727,32.0727,21400.0
2007-03-16 10:20:00,50.42,50.44,50.39,50.43,14000.0,32.0791,32.0918,32.06,32.0855,14000.0
2007-03-16 10:25:00,50.42,50.49,50.4,50.48,7300.0,32.0791,32.1236,32.0664,32.1173,7300.0
2007-03-16 10:30:00,50.49,50.5,50.46,50.49,11700.0,32.1236,32.13,32.1045,32.1236,11700.0
2007-03-16 10:35:00,50.49,50.49,50.44,50.48,22700.0,32.1236,32.1236,32.0918,32.1173,22700.0
2007-03-16 10:40:00,50.48,50.49,50.4,50.41,19300.0,32.1173,32.1236,32.0664,32.0727,19300.0
2007-03-16 10:45:00,50.42,50.47,50.42,50.43,5200.0,32.0791,32.1109,32.0791,32.0855,5200.0
2007-03-16 10:50:00,50.43,50.43,50.36,50.39,23400.0,32.0855,32.0855,32.0409,32.06,23400.0
2007-03-16 10:55:00,50.4,50.43,50.35,50.37,12700.0,32.0664,32.0855,32.0346,32.0473,12700.0
2007-03-16 11:00:00,50.36,50.36,50.28,50.33,31800.0,32.0409,32.0409,31.99,32.0218,31800.0
2007-03-16 11:05:00,50.33,50.34,50.27,50.3,17600.0,32.0218,32.0282,31.9837,32.0027,17600.0
2007-03-16 11:10:00,50.3,50.31,50.16,50.2,29600.0,32.0027,32.0091,31.9137,31.9391,29600.0
2007-03-16 11:15:00,50.16,50.22,50.14,50.17,13500.0,31.9137,31.9518,31.9009,31.92,13500.0
2007-03-16 11:20:00,50.17,50.3,50.16,50.28,131100.0,31.92,32.0027,31.9137,31.99,131100.0
2007-03-16 11:25:00,50.27,50.29,50.19,50.24,20900.0,31.9837,31.9964,31.9328,31.9646,20900.0
2007-03-16 11:30:00,50.26,50.26,50.2,50.2,29100.0,31.9773,31.9773,31.9391,31.9391,29100.0
2007-03-16 11:35:00,50.2,50.27,50.18,50.25,16200.0,31.9391,31.9837,31.9264,31.9709,16200.0
2007-03-16 11:40:00,50.25,50.3,50.2,50.28,13200.0,31.9709,32.0027,31.9391,31.99,13200.0
2007-03-16 11:45:00,50.3,50.36,50.3,50.35,7500.0,32.0027,32.0409,32.0027,32.0346,7500.0
2007-03-16 11:50:00,50.33,50.43,50.33,50.42,27000.0,32.0218,32.0855,32.0218,32.0791,27000.0
2007-03-16 11:55:00,50.44,50.47,50.43,50.44,8300.0,32.0918,32.1109,32.0855,32.0918,8300.0
2007-03-16 12:00:00,50.43,50.45,50.4,50.43,9200.0,32.0855,32.0982,32.0664,32.0855,9200.0
2007-03-16 12:05:00,50.43,50.46,50.43,50.44,14900.0,32.0855,32.1045,32.0855,32.0918,14900.0
2007-03-16 12:10:00,50.44,50.45,50.41,50.43,6600.0,32.0918,32.0982,32.0727,32.0855,6600.0
2007-03-16 12:15:00,50.43,50.47,50.42,50.42,9000.0,32.0855,32.1109,32.0791,32.0791,9000.0
2007-03-16 12:20:00,50.42,50.42,50.34,50.35,10300.0,32.0791,32.0791,32.0282,32.0346,10300.0
2007-03-16 12:25:00,50.34,50.35,50.32,50.33,8500.0,32.0282,32.0346,32.0155,32.0218,8500.0
2007-03-16 12:30:00,50.32,50.33,50.28,50.3,15400.0,32.0155,32.0218,31.99,32.0027,15400.0
2007-03-16 12:35:00,50.3,50.32,50.3,50.3,6100.0,32.0027,32.0155,32.0027,32.0027,6100.0
2007-03-16 12:40:00,50.3,50.35,50.3,50.32,8400.0,32.0027,32.0346,32.0027,32.0155,8400.0
2007-03-16 12:45:00,50.33,50.35,50.28,50.28,34100.0,32.0218,32.0346,31.99,31.99,34100.0
2007-03-16 12:50:00,50.28,50.31,50.27,50.3,11100.0,31.99,32.0091,31.9837,32.0027,11100.0
2007-03-16 12:55:00,50.31,50.33,50.3,50.3,4800.0,32.0091,32.0218,32.0027,32.0027,4800.0
2007-03-16 13:00:00,50.3,50.32,50.25,50.25,5900.0,32.0027,32.0155,31.9709,31.9709,5900.0
2007-03-16 13:05:00,50.26,50.26,50.24,50.26,7200.0,31.9773,31.9773,31.9646,31.9773,7200.0
2007-03-16 13:10:00,50.25,50.31,50.25,50.3,5800.0,31.9709,32.0091,31.9709,32.0027,5800.0
2007-03-16 13:15:00,50.3,50.31,50.23,50.31,18700.0,32.0027,32.0091,31.9582,32.0091,18700.0
2007-03-16 13:20:00,50.31,50.35,50.31,50.32,8400.0,32.0091,32.0346,32.0091,32.0155,8400.0
2007-03-16 13:25:00,50.31,50.34,50.3,50.33,8200.0,32.0091,32.0282,32.0027,32.0218,8200.0
2007-03-16 13:30:00,50.33,50.35,50.33,50.34,9700.0,32.0218,32.0346,32.0218,32.0282,9700.0
2007-03-16 13:35:00,50.33,50.34,50.29,50.29,9300.0,32.0218,32.0282,31.9964,31.9964,9300.0
2007-03-16 13:40:00,50.28,50.28,50.23,50.28,8300.0,31.99,31.99,31.9582,31.99,8300.0
2007-03-16 13:45:00,50.28,50.3,50.23,50.26,16200.0,31.99,32.0027,31.9582,31.9773,16200.0
2007-03-16 13:50:00,50.27,50.33,50.27,50.33,3800.0,31.9837,32.0218,31.9837,32.0218,3800.0
2007-03-16 13:55:00,50.33,50.33,50.28,50.28,6200.0,32.0218,32.0218,31.99,31.99,6200.0
2007-03-16 14:00:00,50.28,50.29,50.25,50.25,10300.0,31.99,31.9964,31.9709,31.9709,10300.0
2007-03-16 14:05:00,50.26,50.27,50.23,50.24,15000.0,31.9773,31.9837,31.9582,31.9646,15000.0
2007-03-16 14:10:00,50.24,50.24,50.14,50.22,15100.0,31.9646,31.9646,31.9009,31.9518,15100.0
2007-03-16 14:15:00,50.22,50.25,50.17,50.2,18200.0,31.9518,31.9709,31.92,31.9391,18200.0
2007-03-16 14:20:00,50.22,50.22,50.11,50.11,14200.0,31.9518,31.9518,31.8819,31.8819,14200.0
2007-03-16 14:25:00,50.12,50.2,50.11,50.18,9400.0,31.8882,31.9391,31.8819,31.9264,9400.0
2007-03-16 14:30:00,50.17,50.19,50.1,50.12,8600.0,31.92,31.9328,31.8755,31.8882,8600.0
2007-03-16 14:35:00,50.14,50.19,50.11,50.19,12100.0,31.9009,31.9328,31.8819,31.9328,12100.0
2007-03-16 14:40:00,50.19,50.2,50.1,50.13,10000.0,31.9328,31.9391,31.8755,31.8946,10000.0
2007-03-16 14:45:00,50.13,50.22,50.08,50.2,12200.0,31.8946,31.9518,31.8628,31.9391,12200.0
2007-03-16 14:50:00,50.21,50.22,50.13,50.15,10300.0,31.9455,31.9518,31.8946,31.9073,10300.0
2007-03-16 14:55:00,50.15,50.22,50.15,50.2,7300.0,31.9073,31.9518,31.9073,31.9391,7300.0
2007-03-16 15:00:00,50.22,50.23,50.14,50.18,11500.0,31.9518,31.9582,31.9009,31.9264,11500.0
2007-03-16 15:05:00,50.18,50.22,50.17,50.21,7300.0,31.9264,31.9518,31.92,31.9455,7300.0
2007-03-16 15:10:00,50.21,50.28,50.21,50.28,12100.0,31.9455,31.99,31.9455,31.99,12100.0
2007-03-16 15:15:00,50.27,50.27,50.23,50.25,13600.0,31.9837,31.9837,31.9582,31.9709,13600.0
2007-03-16 15:20:00,50.25,50.34,50.23,50.34,28500.0,31.9709,32.0282,31.9582,32.0282,28500.0
2007-03-16 15:25:00,50.34,50.36,50.31,50.35,37100.0,32.0282,32.0409,32.0091,32.0346,37100.0
2007-03-16 15:30:00,50.36,50.41,50.34,50.38,39200.0,32.0409,32.0727,32.0282,32.0536,39200.0
2007-03-16 15:35:00,50.38,50.5,50.38,50.5,33600.0,32.0536,32.13,32.0536,32.13,33600.0
2007-03-16 15:40:00,50.48,50.48,50.36,50.41,40800.0,32.1173,32.1173,32.0409,32.0727,40800.0
2007-03-16 15:45:00,50.41,50.48,50.41,50.47,49900.0,32.0727,32.1173,32.0727,32.1109,49900.0
2007-03-16 15:50:00,50.45,50.5,50.41,50.41,76200.0,32.0982,32.13,32.0727,32.0727,76200.0
2007-03-16 15:55:00,50.42,50.44,50.32,50.33,124300.0,32.0791,32.0918,32.0155,32.0218,124300.0
2007-03-19 09:30:00,50.9,51.04,50.9,50.97,45800.0,32.3845,32.4736,32.3845,32.429,45800.0
2007-03-19 09:35:00,50.97,51.18,50.96,51.17,51000.0,32.429,32.5626,32.4227,32.5563,51000.0
2007-03-19 09:40:00,51.15,51.15,50.99,51.07,26000.0,32.5435,32.5435,32.4417,32.4926,26000.0
2007-03-19 09:45:00,51.12,51.26,51.04,51.09,22400.0,32.5245,32.6135,32.4736,32.5054,22400.0
2007-03-19 09:50:00,51.08,51.08,50.9,50.99,26300.0,32.499,32.499,32.3845,32.4417,26300.0
2007-03-19 09:55:00,50.99,51.08,50.93,51.05,36900.0,32.4417,32.499,32.4036,32.4799,36900.0
2007-03-19 10:00:00,51.03,51.1,50.95,50.96,22800.0,32.4672,32.5117,32.4163,32.4227,22800.0
2007-03-19 10:05:00,50.97,51.0,50.92,51.0,18200.0,32.429,32.4481,32.3972,32.4481,18200.0
2007-03-19 10:10:00,51.0,51.04,50.9,51.0,39300.0,32.4481,32.4736,32.3845,32.4481,39300.0
2007-03-19 10:15:00,51.01,51.03,50.96,50.98,14900.0,32.4545,32.4672,32.4227,32.4354,14900.0
2007-03-19 10:20:00,50.99,51.02,50.91,50.99,29500.0,32.4417,32.4608,32.3908,32.4417,29500.0
2007-03-19 10:25:00,50.98,51.0,50.94,50.97,8500.0,32.4354,32.4481,32.4099,32.429,8500.0
2007-03-19 10:30:00,50.97,50.99,50.93,50.98,12300.0,32.429,32.4417,32.4036,32.4354,12300.0
2007-03-19 10:35:00,50.99,51.04,50.91,51.04,21900.0,32.4417,32.4736,32.3908,32.4736,21900.0
2007-03-19 10:40:00,51.04,51.05,50.94,50.99,16100.0,32.4736,32.4799,32.4099,32.4417,16100.0
2007-03-19 10:45:00,51.0,51.03,50.97,50.99,9200.0,32.4481,32.4672,32.429,32.4417,9200.0
2007-03-19 10:50:00,51.01,51.2,51.0,51.17,24000.0,32.4545,32.5754,32.4481,32.5563,24000.0
2007-03-19 10:55:00,51.2,51.23,51.18,51.21,24100.0,32.5754,32.5944,32.5626,32.5817,24100.0
2007-03-19 11:00:00,51.21,51.21,51.16,51.18,17400.0,32.5817,32.5817,32.5499,32.5626,17400.0
2007-03-19 11:05:00,51.19,51.2,51.13,51.14,19300.0,32.569,32.5754,32.5308,32.5372,19300.0
2007-03-19 11:10:00,51.15,51.17,51.08,51.08,15100.0,32.5435,32.5563,32.499,32.499,15100.0
2007-03-19 11:15:00,51.09,51.17,51.06,51.16,21100.0,32.5054,32.5563,32.4863,32.5499,21100.0
2007-03-19 11:20:00,51.13,51.17,51.13,51.15,19400.0,32.5308,32.5563,32.5308,32.5435,19400.0
2007-03-19 11:25:00,51.15,51.21,51.11,51.16,20800.0,32.5435,32.5817,32.5181,32.5499,20800.0
2007-03-19 11:30:00,51.16,51.16,51.1,51.13,14000.0,32.5499,32.5499,32.5117,32.5308,14000.0
2007-03-19 11:35:00,51.13,51.24,51.11,51.22,23800.0,32.5308,32.6008,32.5181,32.5881,23800.0
2007-03-19 11:40:00,51.23,51.28,51.23,51.28,26600.0,32.5944,32.6263,32.5944,32.6263,26600.0
2007-03-19 11:45:00,51.28,51.28,51.24,51.28,28600.0,32.6263,32.6263,32.6008,32.6263,28600.0
2007-03-19 11:50:00,51.26,51.28,51.25,51.25,6500.0,32.6135,32.6263,32.6072,32.6072,6500.0
2007-03-19 11:55:00,51.26,51.27,51.24,51.26,28200.0,32.6135,32.6199,32.6008,32.6135,28200.0
2007-03-19 12:00:00,51.26,51.29,51.24,51.25,14400.0,32.6135,32.6326,32.6008,32.6072,14400.0
2007-03-19 12:05:00,51.27,51.28,51.24,51.25,7300.0,32.6199,32.6263,32.6008,32.6072,7300.0
2007-03-19 12:10:00,51.25,51.31,51.25,51.3,9100.0,32.6072,32.6453,32.6072,32.639,9100.0
2007-03-19 12:15:00,51.31,51.35,51.31,51.31,14200.0,32.6453,32.6708,32.6453,32.6453,14200.0
2007-03-19 12:20:00,51.31,51.32,51.26,51.31,16200.0,32.6453,32.6517,32.6135,32.6453,16200.0
2007-03-19 12:25:00,51.3,51.32,51.29,51.32,4600.0,32.639,32.6517,32.6326,32.6517,4600.0
2007-03-19 12:30:00,51.32,51.32,51.25,51.27,16100.0,32.6517,32.6517,32.6072,32.6199,16100.0
2007-03-19 12:35:00,51.29,51.3,51.27,51.29,11200.0,32.6326,32.639,32.6199,32.6326,11200.0
2007-03-19 12:40:00,51.3,51.31,51.26,51.28,8500.0,32.639,32.6453,32.6135,32.6263,8500.0
2007-03-19 12:45:00,51.29,51.3,51.27,51.28,9000.0,32.6326,32.639,32.6199,32.6263,9000.0
2007-03-19 12:50:00,51.28,51.3,51.25,51.25,9300.0,32.6263,32.639,32.6072,32.6072,9300.0
2007-03-19 12:55:00,51.26,51.29,51.23,51.25,18000.0,32.6135,32.6326,32.5944,32.6072,18000.0
2007-03-19 13:00:00,51.25,51.28,51.21,51.25,19500.0,32.6072,32.6263,32.5817,32.6072,19500.0
2007-03-19 13:05:00,51.25,51.29,51.24,51.29,8000.0,32.6072,32.6326,32.6008,32.6326,8000.0
2007-03-19 13:10:00,51.28,51.28,51.24,51.25,3900.0,32.6263,32.6263,32.6008,32.6072,3900.0
2007-03-19 13:15:00,51.26,51.29,51.23,51.26,21000.0,32.6135,32.6326,32.5944,32.6135,21000.0
2007-03-19 13:20:00,51.25,51.28,51.23,51.24,8600.0,32.6072,32.6263,32.5944,32.6008,8600.0
2007-03-19 13:25:00,51.25,51.28,51.23,51.24,4900.0,32.6072,32.6263,32.5944,32.6008,4900.0
2007-03-19 13:30:00,51.25,51.25,51.19,51.19,13900.0,32.6072,32.6072,32.569,32.569,13900.0
2007-03-19 13:35:00,51.2,51.27,51.18,51.27,13100.0,32.5754,32.6199,32.5626,32.6199,13100.0
2007-03-19 13:40:00,51.27,51.32,51.27,51.28,12800.0,32.6199,32.6517,32.6199,32.6263,12800.0
2007-03-19 13:45:00,51.29,51.29,51.25,51.27,5700.0,32.6326,32.6326,32.6072,32.6199,5700.0
2007-03-19 13:50:00,51.27,51.3,51.25,51.28,7700.0,32.6199,32.639,32.6072,32.6263,7700.0
2007-03-19 13:55:00,51.28,51.37,51.27,51.35,23700.0,32.6263,32.6835,32.6199,32.6708,23700.0
2007-03-19 14:00:00,51.34,51.35,51.32,51.32,8200.0,32.6644,32.6708,32.6517,32.6517,8200.0
2007-03-19 14:05:00,51.31,51.38,51.31,51.36,56700.0,32.6453,32.6899,32.6453,32.6772,56700.0
2007-03-19 14:10:00,51.36,51.4,51.35,51.37,14000.0,32.6772,32.7026,32.6708,32.6835,14000.0
2007-03-19 14:15:00,51.36,51.37,51.35,51.35,12400.0,32.6772,32.6835,32.6708,32.6708,12400.0
2007-03-19 14:20:00,51.35,51.4,51.35,51.36,15600.0,32.6708,32.7026,32.6708,32.6772,15600.0
2007-03-19 14:25:00,51.36,51.36,51.28,51.35,43700.0,32.6772,32.6772,32.6263,32.6708,43700.0
2007-03-19 14:30:00,51.35,51.39,51.33,51.34,24600.0,32.6708,32.6962,32.6581,32.6644,24600.0
2007-03-19 14:35:00,51.35,51.41,51.32,51.41,30200.0,32.6708,32.709,32.6517,32.709,30200.0
2007-03-19 14:40:00,51.4,51.41,51.34,51.35,20000.0,32.7026,32.709,32.6644,32.6708,20000.0
2007-03-19 14:45:00,51.35,51.39,51.35,51.36,16000.0,32.6708,32.6962,32.6708,32.6772,16000.0
2007-03-19 14:50:00,51.36,51.39,51.32,51.33,19300.0,32.6772,32.6962,32.6517,32.6581,19300.0
2007-03-19 14:55:00,51.34,51.35,51.29,51.31,25200.0,32.6644,32.6708,32.6326,32.6453,25200.0
2007-03-19 15:00:00,51.32,51.32,51.25,51.27,40600.0,32.6517,32.6517,32.6072,32.6199,40600.0
2007-03-19 15:05:00,51.29,51.29,51.21,51.23,15500.0,32.6326,32.6326,32.5817,32.5944,15500.0
2007-03-19 15:10:00,51.22,51.25,51.2,51.21,23600.0,32.5881,32.6072,32.5754,32.5817,23600.0
2007-03-19 15:15:00,51.22,51.24,51.19,51.21,19500.0,32.5881,32.6008,32.569,32.5817,19500.0
2007-03-19 15:20:00,51.2,51.23,51.18,51.19,29600.0,32.5754,32.5944,32.5626,32.569,29600.0
2007-03-19 15:25:00,51.2,51.21,51.13,51.14,14800.0,32.5754,32.5817,32.5308,32.5372,14800.0
2007-03-19 15:30:00,51.14,51.14,51.12,51.12,20700.0,32.5372,32.5372,32.5245,32.5245,20700.0
2007-03-19 15:35:00,51.11,51.13,51.1,51.12,35400.0,32.5181,32.5308,32.5117,32.5245,35400.0
2007-03-19 15:40:00,51.12,51.22,51.12,51.21,40200.0,32.5245,32.5881,32.5245,32.5817,40200.0
2007-03-19 15:45:00,51.21,51.25,51.19,51.22,41700.0,32.5817,32.6072,32.569,32.5881,41700.0
2007-03-19 15:50:00,51.21,51.26,51.19,51.25,74600.0,32.5817,32.6135,32.569,32.6072,74600.0
2007-03-19 15:55:00,51.26,51.26,51.19,51.26,97900.0,32.6135,32.6135,32.569,32.6135,97900.0
2007-03-20 09:30:00,51.15,51.22,51.1,51.21,30900.0,32.5435,32.5881,32.5117,32.5817,30900.0
2007-03-20 09:35:00,51.21,51.25,51.18,51.22,22100.0,32.5817,32.6072,32.5626,32.5881,22100.0
2007-03-20 09:40:00,51.21,51.25,51.17,51.22,47600.0,32.5817,32.6072,32.5563,32.5881,47600.0
2007-03-20 09:45:00,51.22,51.3,51.2,51.3,39200.0,32.5881,32.639,32.5754,32.639,39200.0
2007-03-20 09:50:00,51.31,51.35,51.28,51.31,18100.0,32.6453,32.6708,32.6263,32.6453,18100.0
2007-03-20 09:55:00,51.31,51.34,51.15,51.17,16500.0,32.6453,32.6644,32.5435,32.5563,16500.0
2007-03-20 10:00:00,51.18,51.26,51.16,51.21,8100.0,32.5626,32.6135,32.5499,32.5817,8100.0
2007-03-20 10:05:00,51.21,51.23,51.19,51.21,21800.0,32.5817,32.5944,32.569,32.5817,21800.0
2007-03-20 10:10:00,51.21,51.3,51.21,51.28,22600.0,32.5817,32.639,32.5817,32.6263,22600.0
2007-03-20 10:15:00,51.3,51.31,51.19,51.19,13800.0,32.639,32.6453,32.569,32.569,13800.0
2007-03-20 10:20:00,51.2,51.3,51.19,51.25,11700.0,32.5754,32.639,32.569,32.6072,11700.0
2007-03-20 10:25:00,51.25,51.3,51.18,51.23,16300.0,32.6072,32.639,32.5626,32.5944,16300.0
2007-03-20 10:30:00,51.24,51.25,51.19,51.19,11900.0,32.6008,32.6072,32.569,32.569,11900.0
2007-03-20 10:35:00,51.21,51.29,51.21,51.22,11300.0,32.5817,32.6326,32.5817,32.5881,11300.0
2007-03-20 10:40:00,51.23,51.29,51.22,51.28,9300.0,32.5944,32.6326,32.5881,32.6263,9300.0
2007-03-20 10:45:00,51.25,51.25,51.2,51.22,7300.0,32.6072,32.6072,32.5754,32.5881,7300.0
2007-03-20 10:50:00,51.22,51.3,51.2,51.2,16100.0,32.5881,32.639,32.5754,32.5754,16100.0
2007-03-20 10:55:00,51.21,51.28,51.21,51.25,8400.0,32.5817,32.6263,32.5817,32.6072,8400.0
2007-03-20 11:00:00,51.26,51.29,51.18,51.23,28900.0,32.6135,32.6326,32.5626,32.5944,28900.0
2007-03-20 11:05:00,51.23,51.26,51.2,51.25,8400.0,32.5944,32.6135,32.5754,32.6072,8400.0
2007-03-20 11:10:00,51.25,51.3,51.24,51.3,6200.0,32.6072,32.639,32.6008,32.639,6200.0
2007-03-20 11:15:00,51.3,51.32,51.27,51.31,6200.0,32.639,32.6517,32.6199,32.6453,6200.0
2007-03-20 11:20:00,51.31,51.32,51.26,51.3,27100.0,32.6453,32.6517,32.6135,32.639,27100.0
2007-03-20 11:25:00,51.31,51.31,51.28,51.3,3700.0,32.6453,32.6453,32.6263,32.639,3700.0
2007-03-20 11:30:00,51.3,51.3,51.25,51.25,10300.0,32.639,32.639,32.6072,32.6072,10300.0
2007-03-20 11:35:00,51.25,51.26,51.23,51.23,6800.0,32.6072,32.6135,32.5944,32.5944,6800.0
2007-03-20 11:40:00,51.25,51.28,51.24,51.26,6500.0,32.6072,32.6263,32.6008,32.6135,6500.0
2007-03-20 11:45:00,51.27,51.3,51.23,51.28,8400.0,32.6199,32.639,32.5944,32.6263,8400.0
2007-03-20 11:50:00,51.26,51.28,51.24,51.25,6000.0,32.6135,32.6263,32.6008,32.6072,6000.0
2007-03-20 11:55:00,51.26,51.28,51.25,51.26,7000.0,32.6135,32.6263,32.6072,32.6135,7000.0
2007-03-20 12:00:00,51.27,51.3,51.24,51.26,16100.0,32.6199,32.639,32.6008,32.6135,16100.0
2007-03-20 12:05:00,51.27,51.28,51.24,51.26,14500.0,32.6199,32.6263,32.6008,32.6135,14500.0
2007-03-20 12:10:00,51.25,51.27,51.25,51.26,5700.0,32.6072,32.6199,32.6072,32.6135,5700.0
2007-03-20 12:15:00,51.27,51.27,51.22,51.23,13100.0,32.6199,32.6199,32.5881,32.5944,13100.0
2007-03-20 12:20:00,51.23,51.29,51.22,51.29,9200.0,32.5944,32.6326,32.5881,32.6326,9200.0
2007-03-20 12:25:00,51.28,51.29,51.22,51.22,21300.0,32.6263,32.6326,32.5881,32.5881,21300.0
2007-03-20 12:30:00,51.23,51.27,51.22,51.22,20300.0,32.5944,32.6199,32.5881,32.5881,20300.0
2007-03-20 12:35:00,51.21,51.25,51.2,51.24,15400.0,32.5817,32.6072,32.5754,32.6008,15400.0
2007-03-20 12:40:00,51.24,51.29,51.23,51.26,17300.0,32.6008,32.6326,32.5944,32.6135,17300.0
2007-03-20 12:45:00,51.27,51.28,51.25,51.26,6500.0,32.6199,32.6263,32.6072,32.6135,6500.0
2007-03-20 12:50:00,51.26,51.26,51.23,51.24,6400.0,32.6135,32.6135,32.5944,32.6008,6400.0
2007-03-20 12:55:00,51.24,51.25,51.22,51.22,6600.0,32.6008,32.6072,32.5881,32.5881,6600.0
2007-03-20 13:00:00,51.21,51.23,51.18,51.19,12000.0,32.5817,32.5944,32.5626,32.569,12000.0
2007-03-20 13:05:00,51.19,51.25,51.18,51.18,15000.0,32.569,32.6072,32.5626,32.5626,15000.0
2007-03-20 13:10:00,51.17,51.19,51.13,51.18,25900.0,32.5563,32.569,32.5308,32.5626,25900.0
2007-03-20 13:15:00,51.19,51.2,51.16,51.16,42500.0,32.569,32.5754,32.5499,32.5499,42500.0
2007-03-20 13:20:00,51.16,51.19,51.15,51.17,16400.0,32.5499,32.569,32.5435,32.5563,16400.0
2007-03-20 13:25:00,51.16,51.2,51.16,51.19,8100.0,32.5499,32.5754,32.5499,32.569,8100.0
2007-03-20 13:30:00,51.18,51.2,51.1,51.16,52000.0,32.5626,32.5754,32.5117,32.5499,52000.0
2007-03-20 13:35:00,51.15,51.19,51.15,51.19,16600.0,32.5435,32.569,32.5435,32.569,16600.0
2007-03-20 13:40:00,51.18,51.23,51.16,51.18,27500.0,32.5626,32.5944,32.5499,32.5626,27500.0
2007-03-20 13:45:00,51.17,51.21,51.17,51.19,9400.0,32.5563,32.5817,32.5563,32.569,9400.0
2007-03-20 13:50:00,51.19,51.2,51.15,51.18,9600.0,32.569,32.5754,32.5435,32.5626,9600.0
2007-03-20 13:55:00,51.17,51.21,51.15,51.18,20500.0,32.5563,32.5817,32.5435,32.5626,20500.0
2007-03-20 14:00:00,51.19,51.19,51.13,51.16,10700.0,32.569,32.569,32.5308,32.5499,10700.0
2007-03-20 14:05:00,51.16,51.21,51.15,51.2,17500.0,32.5499,32.5817,32.5435,32.5754,17500.0
2007-03-20 14:10:00,51.19,51.22,51.16,51.19,18300.0,32.569,32.5881,32.5499,32.569,18300.0
2007-03-20 14:15:00,51.19,51.24,51.18,51.19,44900.0,32.569,32.6008,32.5626,32.569,44900.0
2007-03-20 14:20:00,51.19,51.2,51.15,51.2,9000.0,32.569,32.5754,32.5435,32.5754,9000.0
2007-03-20 14:25:00,51.18,51.19,51.12,51.15,14900.0,32.5626,32.569,32.5245,32.5435,14900.0
2007-03-20 14:30:00,51.15,51.17,51.12,51.14,15000.0,32.5435,32.5563,32.5245,32.5372,15000.0
2007-03-20 14:35:00,51.14,51.17,51.1,51.14,52000.0,32.5372,32.5563,32.5117,32.5372,52000.0
2007-03-20 14:40:00,51.12,51.14,51.06,51.14,26500.0,32.5245,32.5372,32.4863,32.5372,26500.0
2007-03-20 14:45:00,51.14,51.17,51.11,51.11,10400.0,32.5372,32.5563,32.5181,32.5181,10400.0
2007-03-20 14:50:00,51.11,51.15,51.1,51.12,21500.0,32.5181,32.5435,32.5117,32.5245,21500.0
2007-03-20 14:55:00,51.11,51.12,51.04,51.05,20000.0,32.5181,32.5245,32.4736,32.4799,20000.0
2007-03-20 15:00:00,51.07,51.18,51.06,51.16,29100.0,32.4926,32.5626,32.4863,32.5499,29100.0
2007-03-20 15:05:00,51.16,51.18,51.12,51.15,23200.0,32.5499,32.5626,32.5245,32.5435,23200.0
2007-03-20 15:10:00,51.15,51.17,51.13,51.13,32500.0,32.5435,32.5563,32.5308,32.5308,32500.0
2007-03-20 15:15:00,51.13,51.13,51.02,51.05,89400.0,32.5308,32.5308,32.4608,32.4799,89400.0
2007-03-20 15:20:00,51.06,51.11,51.06,51.1,28900.0,32.4863,32.5181,32.4863,32.5117,28900.0
2007-03-20 15:25:00,51.09,51.11,51.04,51.1,30800.0,32.5054,32.5181,32.4736,32.5117,30800.0
2007-03-20 15:30:00,51.1,51.15,51.08,51.14,20200.0,32.5117,32.5435,32.499,32.5372,20200.0
2007-03-20 15:35:00,51.13,51.22,51.13,51.16,29400.0,32.5308,32.5881,32.5308,32.5499,29400.0
2007-03-20 15:40:00,51.16,51.23,51.13,51.22,23700.0,32.5499,32.5944,32.5308,32.5881,23700.0
2007-03-20 15:45:00,51.22,51.23,51.19,51.21,21300.0,32.5881,32.5944,32.569,32.5817,21300.0
2007-03-20 15:50:00,51.22,51.26,51.18,51.25,37400.0,32.5881,32.6135,32.5626,32.6072,37400.0
2007-03-20 15:55:00,51.25,51.25,51.17,51.23,45600.0,32.6072,32.6072,32.5563,32.5944,45600.0
2007-03-21 09:30:00,51.15,51.34,51.1,51.23,33300.0,32.5435,32.6644,32.5117,32.5944,33300.0
2007-03-21 09:35:00,51.23,51.29,51.14,51.19,14700.0,32.5944,32.6326,32.5372,32.569,14700.0
2007-03-21 09:40:00,51.21,51.37,51.19,51.23,48600.0,32.5817,32.6835,32.569,32.5944,48600.0
2007-03-21 09:45:00,51.22,51.35,51.21,51.33,45000.0,32.5881,32.6708,32.5817,32.6581,45000.0
2007-03-21 09:50:00,51.32,51.45,51.31,51.43,26100.0,32.6517,32.7344,32.6453,32.7217,26100.0
2007-03-21 09:55:00,51.42,51.45,51.35,51.44,25800.0,32.7153,32.7344,32.6708,32.7281,25800.0
2007-03-21 10:00:00,51.44,51.54,51.43,51.54,26900.0,32.7281,32.7917,32.7217,32.7917,26900.0
2007-03-21 10:05:00,51.52,51.59,51.51,51.58,33200.0,32.779,32.8235,32.7726,32.8171,33200.0
2007-03-21 10:10:00,51.59,51.75,51.57,51.73,44600.0,32.8235,32.9253,32.8108,32.9126,44600.0
2007-03-21 10:15:00,51.71,51.74,51.67,51.69,25600.0,32.8998,32.9189,32.8744,32.8871,25600.0
2007-03-21 10:20:00,51.68,51.68,51.54,51.56,12500.0,32.8808,32.8808,32.7917,32.8044,12500.0
2007-03-21 10:25:00,51.57,51.62,51.52,51.57,28800.0,32.8108,32.8426,32.779,32.8108,28800.0
2007-03-21 10:30:00,51.57,51.57,51.5,51.54,16900.0,32.8108,32.8108,32.7662,32.7917,16900.0
2007-03-21 10:35:00,51.54,51.66,51.54,51.58,24600.0,32.7917,32.868,32.7917,32.8171,24600.0
2007-03-21 10:40:00,51.56,51.63,51.56,51.63,20700.0,32.8044,32.8489,32.8044,32.8489,20700.0
2007-03-21 10:45:00,51.63,51.64,51.6,51.63,9700.0,32.8489,32.8553,32.8299,32.8489,9700.0
2007-03-21 10:50:00,51.63,51.78,51.63,51.78,18600.0,32.8489,32.9444,32.8489,32.9444,18600.0
2007-03-21 10:55:00,51.78,51.79,51.74,51.77,16500.0,32.9444,32.9507,32.9189,32.938,16500.0
2007-03-21 11:00:00,51.78,51.79,51.7,51.73,29600.0,32.9444,32.9507,32.8935,32.9126,29600.0
2007-03-21 11:05:00,51.74,51.75,51.64,51.67,19200.0,32.9189,32.9253,32.8553,32.8744,19200.0
2007-03-21 11:10:00,51.67,51.68,51.65,51.66,9700.0,32.8744,32.8808,32.8617,32.868,9700.0
2007-03-21 11:15:00,51.67,51.72,51.66,51.68,9000.0,32.8744,32.9062,32.868,32.8808,9000.0
2007-03-21 11:20:00,51.67,51.77,51.67,51.76,16900.0,32.8744,32.938,32.8744,32.9317,16900.0
2007-03-21 11:25:00,51.77,51.82,51.75,51.82,16700.0,32.938,32.9698,32.9253,32.9698,16700.0
2007-03-21 11:30:00,51.82,51.83,51.78,51.82,26700.0,32.9698,32.9762,32.9444,32.9698,26700.0
2007-03-21 11:35:00,51.82,51.82,51.79,51.8,31000.0,32.9698,32.9698,32.9507,32.9571,31000.0
2007-03-21 11:40:00,51.8,51.86,51.8,51.86,38600.0,32.9571,32.9953,32.9571,32.9953,38600.0
2007-03-21 11:45:00,51.85,51.86,51.82,51.83,9600.0,32.9889,32.9953,32.9698,32.9762,9600.0
2007-03-21 11:50:00,51.83,51.85,51.81,51.83,8000.0,32.9762,32.9889,32.9635,32.9762,8000.0
2007-03-21 11:55:00,51.83,51.86,51.81,51.81,22400.0,32.9762,32.9953,32.9635,32.9635,22400.0
2007-03-21 12:00:00,51.83,51.84,51.79,51.83,27900.0,32.9762,32.9825,32.9507,32.9762,27900.0
2007-03-21 12:05:00,51.82,51.83,51.79,51.8,16800.0,32.9698,32.9762,32.9507,32.9571,16800.0
2007-03-21 12:10:00,51.8,51.87,51.8,51.85,12800.0,32.9571,33.0016,32.9571,32.9889,12800.0
2007-03-21 12:15:00,51.85,51.9,51.85,51.88,11800.0,32.9889,33.0207,32.9889,33.008,11800.0
2007-03-21 12:20:00,51.88,51.88,51.86,51.86,6100.0,33.008,33.008,32.9953,32.9953,6100.0
2007-03-21 12:25:00,51.87,51.88,51.84,51.85,14500.0,33.0016,33.008,32.9825,32.9889,14500.0
2007-03-21 12:30:00,51.84,51.84,51.8,51.81,7700.0,32.9825,32.9825,32.9571,32.9635,7700.0
2007-03-21 12:35:00,51.81,51.88,51.81,51.86,14900.0,32.9635,33.008,32.9635,32.9953,14900.0
2007-03-21 12:40:00,51.85,51.88,51.81,51.87,13600.0,32.9889,33.008,32.9635,33.0016,13600.0
2007-03-21 12:45:00,51.9,51.97,51.89,51.97,33200.0,33.0207,33.0653,33.0144,33.0653,33200.0
2007-03-21 12:50:00,51.96,51.98,51.95,51.96,19500.0,33.0589,33.0716,33.0525,33.0589,19500.0
2007-03-21 12:55:00,51.95,52.04,51.95,52.02,39500.0,33.0525,33.1098,33.0525,33.0971,39500.0
2007-03-21 13:00:00,52.02,52.04,51.95,51.96,29500.0,33.0971,33.1098,33.0525,33.0589,29500.0
2007-03-21 13:05:00,51.97,52.01,51.95,52.0,19000.0,33.0653,33.0907,33.0525,33.0843,19000.0
2007-03-21 13:10:00,52.0,52.02,51.97,51.98,15800.0,33.0843,33.0971,33.0653,33.0716,15800.0
2007-03-21 13:15:00,51.97,52.01,51.97,52.0,12700.0,33.0653,33.0907,33.0653,33.0843,12700.0
2007-03-21 13:20:00,52.0,52.0,51.95,51.95,7400.0,33.0843,33.0843,33.0525,33.0525,7400.0
2007-03-21 13:25:00,51.95,51.98,51.94,51.97,9200.0,33.0525,33.0716,33.0462,33.0653,9200.0
2007-03-21 13:30:00,51.97,52.01,51.96,52.01,15500.0,33.0653,33.0907,33.0589,33.0907,15500.0
2007-03-21 13:35:00,52.01,52.05,51.97,52.03,29000.0,33.0907,33.1162,33.0653,33.1034,29000.0
2007-03-21 13:40:00,52.02,52.08,52.01,52.07,16100.0,33.0971,33.1352,33.0907,33.1289,16100.0
2007-03-21 13:45:00,52.06,52.07,52.03,52.06,12800.0,33.1225,33.1289,33.1034,33.1225,12800.0
2007-03-21 13:50:00,52.06,52.08,52.05,52.06,19600.0,33.1225,33.1352,33.1162,33.1225,19600.0
2007-03-21 13:55:00,52.05,52.08,52.02,52.02,11200.0,33.1162,33.1352,33.0971,33.0971,11200.0
2007-03-21 14:00:00,52.02,52.03,51.97,52.03,21300.0,33.0971,33.1034,33.0653,33.1034,21300.0
2007-03-21 14:05:00,52.03,52.05,52.01,52.03,12400.0,33.1034,33.1162,33.0907,33.1034,12400.0
2007-03-21 14:10:00,52.04,52.06,51.98,51.99,9600.0,33.1098,33.1225,33.0716,33.078,9600.0
2007-03-21 14:15:00,51.98,52.21,51.94,52.09,91100.0,33.0716,33.218,33.0462,33.1416,91100.0
2007-03-21 14:20:00,52.1,52.32,52.09,52.25,67000.0,33.148,33.2879,33.1416,33.2434,67000.0
2007-03-21 14:25:00,52.25,52.36,52.24,52.3,54300.0,33.2434,33.3134,33.237,33.2752,54300.0
2007-03-21 14:30:00,52.3,52.35,52.27,52.31,27800.0,33.2752,33.307,33.2561,33.2816,27800.0
2007-03-21 14:35:00,52.31,52.36,52.26,52.29,11700.0,33.2816,33.3134,33.2498,33.2689,11700.0
2007-03-21 14:40:00,52.29,52.51,52.27,52.47,31200.0,33.2689,33.4088,33.2561,33.3834,31200.0
2007-03-21 14:45:00,52.48,52.51,52.38,52.38,22400.0,33.3897,33.4088,33.3261,33.3261,22400.0
2007-03-21 14:50:00,52.4,52.5,52.37,52.48,28200.0,33.3388,33.4025,33.3198,33.3897,28200.0
2007-03-21 14:55:00,52.49,52.84,52.49,52.8,143500.0,33.3961,33.6188,33.3961,33.5933,143500.0
2007-03-21 15:00:00,52.79,52.8,52.61,52.62,36200.0,33.587,33.5933,33.4725,33.4788,36200.0
2007-03-21 15:05:00,52.62,52.64,52.57,52.57,31100.0,33.4788,33.4915,33.447,33.447,31100.0
2007-03-21 15:10:00,52.56,52.62,52.47,52.6,49000.0,33.4406,33.4788,33.3834,33.4661,49000.0
2007-03-21 15:15:00,52.58,52.64,52.53,52.53,28600.0,33.4534,33.4915,33.4216,33.4216,28600.0
2007-03-21 15:20:00,52.53,52.69,52.52,52.62,44900.0,33.4216,33.5234,33.4152,33.4788,44900.0
2007-03-21 15:25:00,52.62,52.65,52.53,52.6,31300.0,33.4788,33.4979,33.4216,33.4661,31300.0
2007-03-21 15:30:00,52.61,52.69,52.57,52.66,57900.0,33.4725,33.5234,33.447,33.5043,57900.0
2007-03-21 15:35:00,52.65,52.66,52.46,52.46,70800.0,33.4979,33.5043,33.377,33.377,70800.0
2007-03-21 15:40:00,52.46,52.52,52.46,52.5,55300.0,33.377,33.4152,33.377,33.4025,55300.0
2007-03-21 15:45:00,52.5,52.64,52.48,52.61,79600.0,33.4025,33.4915,33.3897,33.4725,79600.0
2007-03-21 15:50:00,52.61,52.64,52.57,52.63,62700.0,33.4725,33.4915,33.447,33.4852,62700.0
2007-03-21 15:55:00,52.63,52.7,52.6,52.61,77200.0,33.4852,33.5297,33.4661,33.4725,77200.0
2007-03-22 09:30:00,52.54,52.83,52.31,52.34,80300.0,33.4279,33.6124,33.2816,33.3007,80300.0
2007-03-22 09:35:00,52.36,52.72,52.36,52.7,62400.0,33.3134,33.5424,33.3134,33.5297,62400.0
2007-03-22 09:40:00,52.71,52.77,52.59,52.66,29600.0,33.5361,33.5742,33.4597,33.5043,29600.0
2007-03-22 09:45:00,52.66,52.73,52.6,52.6,10800.0,33.5043,33.5488,33.4661,33.4661,10800.0
2007-03-22 09:50:00,52.59,52.7,52.52,52.52,34800.0,33.4597,33.5297,33.4152,33.4152,34800.0
2007-03-22 09:55:00,52.53,52.61,52.47,52.56,26100.0,33.4216,33.4725,33.3834,33.4406,26100.0
2007-03-22 10:00:00,52.57,52.57,52.42,52.42,22300.0,33.447,33.447,33.3516,33.3516,22300.0
2007-03-22 10:05:00,52.4,52.41,52.32,52.4,34900.0,33.3388,33.3452,33.2879,33.3388,34900.0
2007-03-22 10:10:00,52.4,52.55,52.38,52.54,57300.0,33.3388,33.4343,33.3261,33.4279,57300.0
2007-03-22 10:15:00,52.55,52.68,52.54,52.57,46300.0,33.4343,33.517,33.4279,33.447,46300.0
2007-03-22 10:20:00,52.56,52.59,52.56,52.58,7100.0,33.4406,33.4597,33.4406,33.4534,7100.0
2007-03-22 10:25:00,52.58,52.62,52.5,52.5,22500.0,33.4534,33.4788,33.4025,33.4025,22500.0
2007-03-22 10:30:00,52.5,52.5,52.36,52.38,22400.0,33.4025,33.4025,33.3134,33.3261,22400.0
2007-03-22 10:35:00,52.36,52.41,52.33,52.33,18700.0,33.3134,33.3452,33.2943,33.2943,18700.0
2007-03-22 10:40:00,52.33,52.44,52.33,52.43,36300.0,33.2943,33.3643,33.2943,33.3579,36300.0
2007-03-22 10:45:00,52.42,52.44,52.35,52.37,7700.0,33.3516,33.3643,33.307,33.3198,7700.0
2007-03-22 10:50:00,52.37,52.4,52.3,52.35,18800.0,33.3198,33.3388,33.2752,33.307,18800.0
2007-03-22 10:55:00,52.37,52.47,52.35,52.36,15100.0,33.3198,33.3834,33.307,33.3134,15100.0
2007-03-22 11:00:00,52.36,52.43,52.31,52.35,33300.0,33.3134,33.3579,33.2816,33.307,33300.0
2007-03-22 11:05:00,52.33,52.38,52.28,52.33,21500.0,33.2943,33.3261,33.2625,33.2943,21500.0
2007-03-22 11:10:00,52.36,52.41,52.33,52.41,13300.0,33.3134,33.3452,33.2943,33.3452,13300.0
2007-03-22 11:15:00,52.41,52.41,52.37,52.4,14800.0,33.3452,33.3452,33.3198,33.3388,14800.0
2007-03-22 11:20:00,52.39,52.4,52.36,52.39,10100.0,33.3325,33.3388,33.3134,33.3325,10100.0
2007-03-22 11:25:00,52.39,52.4,52.35,52.36,6700.0,33.3325,33.3388,33.307,33.3134,6700.0
2007-03-22 11:30:00,52.36,52.42,52.36,52.42,13500.0,33.3134,33.3516,33.3134,33.3516,13500.0
2007-03-22 11:35:00,52.42,52.43,52.39,52.4,12100.0,33.3516,33.3579,33.3325,33.3388,12100.0
2007-03-22 11:40:00,52.39,52.4,52.35,52.39,10400.0,33.3325,33.3388,33.307,33.3325,10400.0
2007-03-22 11:45:00,52.39,52.39,52.36,52.37,4000.0,33.3325,33.3325,33.3134,33.3198,4000.0
2007-03-22 11:50:00,52.37,52.41,52.33,52.38,15000.0,33.3198,33.3452,33.2943,33.3261,15000.0
2007-03-22 11:55:00,52.38,52.53,52.37,52.53,15800.0,33.3261,33.4216,33.3198,33.4216,15800.0
2007-03-22 12:00:00,52.52,52.74,52.52,52.73,51600.0,33.4152,33.5552,33.4152,33.5488,51600.0
2007-03-22 12:05:00,52.73,52.76,52.71,52.76,21900.0,33.5488,33.5679,33.5361,33.5679,21900.0
2007-03-22 12:10:00,52.76,52.86,52.76,52.76,39500.0,33.5679,33.6315,33.5679,33.5679,39500.0
2007-03-22 12:15:00,52.78,52.78,52.69,52.7,13800.0,33.5806,33.5806,33.5234,33.5297,13800.0
2007-03-22 12:20:00,52.68,52.69,52.65,52.65,14300.0,33.517,33.5234,33.4979,33.4979,14300.0
2007-03-22 12:25:00,52.67,52.68,52.66,52.66,4700.0,33.5106,33.517,33.5043,33.5043,4700.0
2007-03-22 12:30:00,52.68,52.73,52.67,52.69,12200.0,33.517,33.5488,33.5106,33.5234,12200.0
2007-03-22 12:35:00,52.69,52.71,52.69,52.71,2700.0,33.5234,33.5361,33.5234,33.5361,2700.0
2007-03-22 12:40:00,52.71,52.75,52.67,52.68,17800.0,33.5361,33.5615,33.5106,33.517,17800.0
2007-03-22 12:45:00,52.68,52.75,52.67,52.73,18800.0,33.517,33.5615,33.5106,33.5488,18800.0
2007-03-22 12:50:00,52.73,52.74,52.65,52.65,20400.0,33.5488,33.5552,33.4979,33.4979,20400.0
2007-03-22 12:55:00,52.66,52.66,52.6,52.6,4700.0,33.5043,33.5043,33.4661,33.4661,4700.0
2007-03-22 13:00:00,52.61,52.68,52.57,52.67,29300.0,33.4725,33.517,33.447,33.5106,29300.0
2007-03-22 13:05:00,52.68,52.75,52.64,52.71,13400.0,33.517,33.5615,33.4915,33.5361,13400.0
2007-03-22 13:10:00,52.7,52.7,52.59,52.61,28500.0,33.5297,33.5297,33.4597,33.4725,28500.0
2007-03-22 13:15:00,52.61,52.65,52.57,52.64,54400.0,33.4725,33.4979,33.447,33.4915,54400.0
2007-03-22 13:20:00,52.62,52.7,52.59,52.65,24100.0,33.4788,33.5297,33.4597,33.4979,24100.0
2007-03-22 13:25:00,52.65,52.73,52.6,52.7,29900.0,33.4979,33.5488,33.4661,33.5297,29900.0
2007-03-22 13:30:00,52.7,52.7,52.6,52.64,8000.0,33.5297,33.5297,33.4661,33.4915,8000.0
2007-03-22 13:35:00,52.64,52.66,52.57,52.59,6200.0,33.4915,33.5043,33.447,33.4597,6200.0
2007-03-22 13:40:00,52.58,52.67,52.57,52.61,11200.0,33.4534,33.5106,33.447,33.4725,11200.0
2007-03-22 13:45:00,52.62,52.65,52.57,52.57,9500.0,33.4788,33.4979,33.447,33.447,9500.0
2007-03-22 13:50:00,52.57,52.71,52.57,52.69,52600.0,33.447,33.5361,33.447,33.5234,52600.0
2007-03-22 13:55:00,52.69,52.73,52.68,52.71,8400.0,33.5234,33.5488,33.517,33.5361,8400.0
2007-03-22 14:00:00,52.73,52.75,52.71,52.72,6700.0,33.5488,33.5615,33.5361,33.5424,6700.0
2007-03-22 14:05:00,52.71,52.75,52.7,52.73,8100.0,33.5361,33.5615,33.5297,33.5488,8100.0
2007-03-22 14:10:00,52.7,52.71,52.64,52.65,5400.0,33.5297,33.5361,33.4915,33.4979,5400.0
2007-03-22 14:15:00,52.63,52.69,52.61,52.61,16400.0,33.4852,33.5234,33.4725,33.4725,16400.0
2007-03-22 14:20:00,52.61,52.65,52.58,52.65,9400.0,33.4725,33.4979,33.4534,33.4979,9400.0
2007-03-22 14:25:00,52.66,52.71,52.6,52.62,14700.0,33.5043,33.5361,33.4661,33.4788,14700.0
2007-03-22 14:30:00,52.62,52.71,52.6,52.68,14100.0,33.4788,33.5361,33.4661,33.517,14100.0
2007-03-22 14:35:00,52.69,52.71,52.6,52.61,25300.0,33.5234,33.5361,33.4661,33.4725,25300.0
2007-03-22 14:40:00,52.62,52.71,52.61,52.7,18500.0,33.4788,33.5361,33.4725,33.5297,18500.0
2007-03-22 14:45:00,52.69,52.7,52.61,52.68,14600.0,33.5234,33.5297,33.4725,33.517,14600.0
2007-03-22 14:50:00,52.68,52.7,52.61,52.62,15500.0,33.517,33.5297,33.4725,33.4788,15500.0
2007-03-22 14:55:00,52.62,52.73,52.62,52.7,32800.0,33.4788,33.5488,33.4788,33.5297,32800.0
2007-03-22 15:00:00,52.7,52.74,52.65,52.7,13000.0,33.5297,33.5552,33.4979,33.5297,13000.0
2007-03-22 15:05:00,52.69,52.69,52.59,52.6,18400.0,33.5234,33.5234,33.4597,33.4661,18400.0
2007-03-22 15:10:00,52.59,52.66,52.55,52.65,18900.0,33.4597,33.5043,33.4343,33.4979,18900.0
2007-03-22 15:15:00,52.66,52.67,52.53,52.56,55700.0,33.5043,33.5106,33.4216,33.4406,55700.0
2007-03-22 15:20:00,52.56,52.62,52.55,52.6,59300.0,33.4406,33.4788,33.4343,33.4661,59300.0
2007-03-22 15:25:00,52.59,52.66,52.58,52.64,24500.0,33.4597,33.5043,33.4534,33.4915,24500.0
2007-03-22 15:30:00,52.63,52.64,52.57,52.59,33400.0,33.4852,33.4915,33.447,33.4597,33400.0
2007-03-22 15:35:00,52.6,52.66,52.6,52.63,26800.0,33.4661,33.5043,33.4661,33.4852,26800.0
2007-03-22 15:40:00,52.62,52.67,52.62,52.66,33300.0,33.4788,33.5106,33.4788,33.5043,33300.0
2007-03-22 15:45:00,52.66,52.66,52.63,52.65,26800.0,33.5043,33.5043,33.4852,33.4979,26800.0
2007-03-22 15:50:00,52.65,52.72,52.64,52.66,33400.0,33.4979,33.5424,33.4915,33.5043,33400.0
2007-03-22 15:55:00,52.66,52.68,52.62,52.67,78700.0,33.5043,33.517,33.4788,33.5106,78700.0
2007-03-23 09:30:00,52.45,52.58,52.36,52.44,39600.0,33.3707,33.4534,33.3134,33.3643,39600.0
2007-03-23 09:35:00,52.43,52.6,52.38,52.56,20600.0,33.3579,33.4661,33.3261,33.4406,20600.0
2007-03-23 09:40:00,52.56,52.63,52.48,52.55,28000.0,33.4406,33.4852,33.3897,33.4343,28000.0
2007-03-23 09:45:00,52.57,52.63,52.48,52.58,33900.0,33.447,33.4852,33.3897,33.4534,33900.0
2007-03-23 09:50:00,52.56,52.71,52.55,52.61,21100.0,33.4406,33.5361,33.4343,33.4725,21100.0
2007-03-23 09:55:00,52.61,52.74,52.55,52.63,27800.0,33.4725,33.5552,33.4343,33.4852,27800.0
2007-03-23 10:00:00,52.65,52.97,52.65,52.88,53300.0,33.4979,33.7015,33.4979,33.6442,53300.0
2007-03-23 10:05:00,52.88,52.88,52.76,52.85,19200.0,33.6442,33.6442,33.5679,33.6251,19200.0
2007-03-23 10:10:00,52.83,52.86,52.72,52.74,32100.0,33.6124,33.6315,33.5424,33.5552,32100.0
2007-03-23 10:15:00,52.75,52.75,52.66,52.69,13100.0,33.5615,33.5615,33.5043,33.5234,13100.0
2007-03-23 10:20:00,52.7,52.75,52.57,52.65,16700.0,33.5297,33.5615,33.447,33.4979,16700.0
2007-03-23 10:25:00,52.63,52.67,52.6,52.64,8000.0,33.4852,33.5106,33.4661,33.4915,8000.0
2007-03-23 10:30:00,52.62,52.72,52.59,52.64,22700.0,33.4788,33.5424,33.4597,33.4915,22700.0
2007-03-23 10:35:00,52.65,52.7,52.64,52.7,26100.0,33.4979,33.5297,33.4915,33.5297,26100.0
2007-03-23 10:40:00,52.69,52.73,52.68,52.71,8300.0,33.5234,33.5488,33.517,33.5361,8300.0
2007-03-23 10:45:00,52.71,52.73,52.7,52.72,5200.0,33.5361,33.5488,33.5297,33.5424,5200.0
2007-03-23 10:50:00,52.73,52.81,52.72,52.78,8700.0,33.5488,33.5997,33.5424,33.5806,8700.0
2007-03-23 10:55:00,52.78,52.84,52.77,52.8,7500.0,33.5806,33.6188,33.5742,33.5933,7500.0
2007-03-23 11:00:00,52.8,52.8,52.69,52.72,21700.0,33.5933,33.5933,33.5234,33.5424,21700.0
2007-03-23 11:05:00,52.7,52.72,52.67,52.7,14500.0,33.5297,33.5424,33.5106,33.5297,14500.0
2007-03-23 11:10:00,52.7,52.75,52.68,52.75,10200.0,33.5297,33.5615,33.517,33.5615,10200.0
2007-03-23 11:15:00,52.75,52.78,52.73,52.76,6400.0,33.5615,33.5806,33.5488,33.5679,6400.0
2007-03-23 11:20:00,52.75,52.75,52.69,52.71,16800.0,33.5615,33.5615,33.5234,33.5361,16800.0
2007-03-23 11:25:00,52.69,52.71,52.69,52.71,15100.0,33.5234,33.5361,33.5234,33.5361,15100.0
2007-03-23 11:30:00,52.7,52.76,52.69,52.76,31500.0,33.5297,33.5679,33.5234,33.5679,31500.0
2007-03-23 11:35:00,52.75,52.83,52.75,52.83,10400.0,33.5615,33.6124,33.5615,33.6124,10400.0
2007-03-23 11:40:00,52.83,52.83,52.75,52.75,10800.0,33.6124,33.6124,33.5615,33.5615,10800.0
2007-03-23 11:45:00,52.76,52.83,52.76,52.8,8600.0,33.5679,33.6124,33.5679,33.5933,8600.0
2007-03-23 11:50:00,52.8,52.84,52.8,52.82,6200.0,33.5933,33.6188,33.5933,33.6061,6200.0
2007-03-23 11:55:00,52.83,52.89,52.82,52.84,11700.0,33.6124,33.6506,33.6061,33.6188,11700.0
2007-03-23 12:00:00,52.84,52.87,52.83,52.87,5100.0,33.6188,33.6379,33.6124,33.6379,5100.0
2007-03-23 12:05:00,52.88,52.94,52.85,52.89,34100.0,33.6442,33.6824,33.6251,33.6506,34100.0
2007-03-23 12:10:00,52.9,52.94,52.88,52.9,13000.0,33.657,33.6824,33.6442,33.657,13000.0
2007-03-23 12:15:00,52.91,52.95,52.9,52.95,7500.0,33.6633,33.6888,33.657,33.6888,7500.0
2007-03-23 12:20:00,52.93,52.93,52.88,52.88,5000.0,33.676,33.676,33.6442,33.6442,5000.0
2007-03-23 12:25:00,52.88,52.91,52.87,52.9,3300.0,33.6442,33.6633,33.6379,33.657,3300.0
2007-03-23 12:30:00,52.91,52.91,52.84,52.85,7400.0,33.6633,33.6633,33.6188,33.6251,7400.0
2007-03-23 12:35:00,52.85,52.86,52.81,52.83,5700.0,33.6251,33.6315,33.5997,33.6124,5700.0
2007-03-23 12:40:00,52.83,52.85,52.83,52.85,6600.0,33.6124,33.6251,33.6124,33.6251,6600.0
2007-03-23 12:45:00,52.86,52.94,52.86,52.92,18100.0,33.6315,33.6824,33.6315,33.6697,18100.0
2007-03-23 12:50:00,52.92,52.92,52.9,52.9,9900.0,33.6697,33.6697,33.657,33.657,9900.0
2007-03-23 12:55:00,52.91,52.92,52.88,52.9,8900.0,33.6633,33.6697,33.6442,33.657,8900.0
2007-03-23 13:00:00,52.89,52.92,52.86,52.91,11500.0,33.6506,33.6697,33.6315,33.6633,11500.0
2007-03-23 13:05:00,52.91,52.94,52.9,52.9,8300.0,33.6633,33.6824,33.657,33.657,8300.0
2007-03-23 13:10:00,52.91,52.91,52.85,52.85,14000.0,33.6633,33.6633,33.6251,33.6251,14000.0
2007-03-23 13:15:00,52.84,52.89,52.84,52.87,10800.0,33.6188,33.6506,33.6188,33.6379,10800.0
2007-03-23 13:20:00,52.86,52.91,52.86,52.89,6700.0,33.6315,33.6633,33.6315,33.6506,6700.0
2007-03-23 13:25:00,52.89,52.93,52.88,52.9,8500.0,33.6506,33.676,33.6442,33.657,8500.0
2007-03-23 13:30:00,52.89,52.92,52.88,52.91,3200.0,33.6506,33.6697,33.6442,33.6633,3200.0
2007-03-23 13:35:00,52.9,52.91,52.85,52.89,13000.0,33.657,33.6633,33.6251,33.6506,13000.0
2007-03-23 13:40:00,52.9,52.9,52.88,52.88,3600.0,33.657,33.657,33.6442,33.6442,3600.0
2007-03-23 13:45:00,52.87,52.9,52.87,52.87,5200.0,33.6379,33.657,33.6379,33.6379,5200.0
2007-03-23 13:50:00,52.88,52.9,52.88,52.9,3800.0,33.6442,33.657,33.6442,33.657,3800.0
2007-03-23 13:55:00,52.9,52.9,52.86,52.86,4400.0,33.657,33.657,33.6315,33.6315,4400.0
2007-03-23 14:00:00,52.86,52.93,52.86,52.88,8400.0,33.6315,33.676,33.6315,33.6442,8400.0
2007-03-23 14:05:00,52.89,52.89,52.88,52.88,2100.0,33.6506,33.6506,33.6442,33.6442,2100.0
2007-03-23 14:10:00,52.89,52.91,52.86,52.86,9000.0,33.6506,33.6633,33.6315,33.6315,9000.0
2007-03-23 14:15:00,52.86,52.87,52.84,52.86,13400.0,33.6315,33.6379,33.6188,33.6315,13400.0
2007-03-23 14:20:00,52.86,52.86,52.82,52.83,8300.0,33.6315,33.6315,33.6061,33.6124,8300.0
2007-03-23 14:25:00,52.83,52.87,52.83,52.87,8800.0,33.6124,33.6379,33.6124,33.6379,8800.0
2007-03-23 14:30:00,52.87,52.92,52.87,52.91,100700.0,33.6379,33.6697,33.6379,33.6633,100700.0
2007-03-23 14:35:00,52.91,52.91,52.89,52.9,7500.0,33.6633,33.6633,33.6506,33.657,7500.0
2007-03-23 14:40:00,52.9,52.91,52.88,52.91,9700.0,33.657,33.6633,33.6442,33.6633,9700.0
2007-03-23 14:45:00,52.91,52.92,52.9,52.9,5600.0,33.6633,33.6697,33.657,33.657,5600.0
2007-03-23 14:50:00,52.91,52.95,52.91,52.95,7300.0,33.6633,33.6888,33.6633,33.6888,7300.0
2007-03-23 14:55:00,52.96,53.0,52.95,52.96,16300.0,33.6951,33.7206,33.6888,33.6951,16300.0
2007-03-23 15:00:00,52.95,52.96,52.93,52.94,9400.0,33.6888,33.6951,33.676,33.6824,9400.0
2007-03-23 15:05:00,52.94,53.0,52.93,52.95,17400.0,33.6824,33.7206,33.676,33.6888,17400.0
2007-03-23 15:10:00,52.96,52.98,52.95,52.98,11300.0,33.6951,33.7079,33.6888,33.7079,11300.0
2007-03-23 15:15:00,52.98,53.0,52.94,52.94,27800.0,33.7079,33.7206,33.6824,33.6824,27800.0
2007-03-23 15:20:00,52.95,53.0,52.95,52.99,13000.0,33.6888,33.7206,33.6888,33.7142,13000.0
2007-03-23 15:25:00,52.98,53.02,52.94,52.98,22600.0,33.7079,33.7333,33.6824,33.7079,22600.0
2007-03-23 15:30:00,52.98,53.0,52.97,52.99,14500.0,33.7079,33.7206,33.7015,33.7142,14500.0
2007-03-23 15:35:00,52.98,52.99,52.96,52.96,16200.0,33.7079,33.7142,33.6951,33.6951,16200.0
2007-03-23 15:40:00,52.96,52.97,52.86,52.87,46300.0,33.6951,33.7015,33.6315,33.6379,46300.0
2007-03-23 15:45:00,52.87,52.88,52.84,52.88,20100.0,33.6379,33.6442,33.6188,33.6442,20100.0
2007-03-23 15:50:00,52.87,52.95,52.87,52.92,33800.0,33.6379,33.6888,33.6379,33.6697,33800.0
2007-03-23 15:55:00,52.9,52.93,52.87,52.9,44400.0,33.657,33.676,33.6379,33.657,44400.0
2007-03-26 09:30:00,52.69,52.78,52.54,52.59,25900.0,33.5234,33.5806,33.4279,33.4597,25900.0
2007-03-26 09:35:00,52.57,52.76,52.57,52.58,15000.0,33.447,33.5679,33.447,33.4534,15000.0
2007-03-26 09:40:00,52.63,52.64,52.57,52.59,8400.0,33.4852,33.4915,33.447,33.4597,8400.0
2007-03-26 09:45:00,52.57,52.71,52.57,52.64,19500.0,33.447,33.5361,33.447,33.4915,19500.0
2007-03-26 09:50:00,52.64,52.75,52.61,52.75,23900.0,33.4915,33.5615,33.4725,33.5615,23900.0
2007-03-26 09:55:00,52.73,52.95,52.72,52.85,35400.0,33.5488,33.6888,33.5424,33.6251,35400.0
2007-03-26 10:00:00,52.84,52.84,52.27,52.64,61100.0,33.6188,33.6188,33.2561,33.4915,61100.0
2007-03-26 10:05:00,52.64,52.64,52.32,52.42,48900.0,33.4915,33.4915,33.2879,33.3516,48900.0
2007-03-26 10:10:00,52.44,52.49,52.34,52.4,39800.0,33.3643,33.3961,33.3007,33.3388,39800.0
2007-03-26 10:15:00,52.41,52.48,52.36,52.4,15100.0,33.3452,33.3897,33.3134,33.3388,15100.0
2007-03-26 10:20:00,52.39,52.42,52.27,52.27,29000.0,33.3325,33.3516,33.2561,33.2561,29000.0
2007-03-26 10:25:00,52.27,52.31,52.2,52.2,41100.0,33.2561,33.2816,33.2116,33.2116,41100.0
2007-03-26 10:30:00,52.21,52.28,52.14,52.18,30000.0,33.218,33.2625,33.1734,33.1989,30000.0
2007-03-26 10:35:00,52.17,52.2,52.16,52.18,14900.0,33.1925,33.2116,33.1861,33.1989,14900.0
2007-03-26 10:40:00,52.18,52.22,52.18,52.2,14800.0,33.1989,33.2243,33.1989,33.2116,14800.0
2007-03-26 10:45:00,52.19,52.19,52.11,52.14,12500.0,33.2052,33.2052,33.1543,33.1734,12500.0
2007-03-26 10:50:00,52.15,52.19,52.13,52.18,6300.0,33.1798,33.2052,33.1671,33.1989,6300.0
2007-03-26 10:55:00,52.18,52.19,52.14,52.19,21200.0,33.1989,33.2052,33.1734,33.2052,21200.0
2007-03-26 11:00:00,52.18,52.18,52.01,52.04,28000.0,33.1989,33.1989,33.0907,33.1098,28000.0
2007-03-26 11:05:00,52.03,52.04,52.0,52.01,20200.0,33.1034,33.1098,33.0843,33.0907,20200.0
2007-03-26 11:10:00,52.01,52.05,51.97,51.98,16600.0,33.0907,33.1162,33.0653,33.0716,16600.0
2007-03-26 11:15:00,51.97,51.99,51.93,51.97,27800.0,33.0653,33.078,33.0398,33.0653,27800.0
2007-03-26 11:20:00,51.94,51.99,51.91,51.92,37600.0,33.0462,33.078,33.0271,33.0334,37600.0
2007-03-26 11:25:00,51.91,51.91,51.85,51.89,24800.0,33.0271,33.0271,32.9889,33.0144,24800.0
2007-03-26 11:30:00,51.9,51.96,51.89,51.92,28400.0,33.0207,33.0589,33.0144,33.0334,28400.0
2007-03-26 11:35:00,51.93,51.97,51.92,51.95,20400.0,33.0398,33.0653,33.0334,33.0525,20400.0
2007-03-26 11:40:00,51.95,52.02,51.95,52.02,9700.0,33.0525,33.0971,33.0525,33.0971,9700.0
2007-03-26 11:45:00,52.01,52.04,51.98,51.98,8900.0,33.0907,33.1098,33.0716,33.0716,8900.0
2007-03-26 11:50:00,51.98,52.03,51.98,52.01,4300.0,33.0716,33.1034,33.0716,33.0907,4300.0
2007-03-26 11:55:00,52.01,52.06,52.01,52.05,4700.0,33.0907,33.1225,33.0907,33.1162,4700.0
2007-03-26 12:00:00,52.06,52.07,52.03,52.07,6200.0,33.1225,33.1289,33.1034,33.1289,6200.0
2007-03-26 12:05:00,52.07,52.09,52.03,52.03,16200.0,33.1289,33.1416,33.1034,33.1034,16200.0
2007-03-26 12:10:00,52.03,52.04,51.96,51.99,9100.0,33.1034,33.1098,33.0589,33.078,9100.0
2007-03-26 12:15:00,51.98,52.02,51.95,52.01,16600.0,33.0716,33.0971,33.0525,33.0907,16600.0
2007-03-26 12:20:00,52.02,52.11,52.01,52.09,12200.0,33.0971,33.1543,33.0907,33.1416,12200.0
2007-03-26 12:25:00,52.14,52.17,52.11,52.16,10000.0,33.1734,33.1925,33.1543,33.1861,10000.0
2007-03-26 12:30:00,52.17,52.22,52.17,52.18,12700.0,33.1925,33.2243,33.1925,33.1989,12700.0
2007-03-26 12:35:00,52.19,52.22,52.13,52.16,10600.0,33.2052,33.2243,33.1671,33.1861,10600.0
2007-03-26 12:40:00,52.16,52.16,52.09,52.09,12000.0,33.1861,33.1861,33.1416,33.1416,12000.0
2007-03-26 12:45:00,52.08,52.17,52.08,52.13,13000.0,33.1352,33.1925,33.1352,33.1671,13000.0
2007-03-26 12:50:00,52.14,52.18,52.13,52.18,11000.0,33.1734,33.1989,33.1671,33.1989,11000.0
2007-03-26 12:55:00,52.18,52.19,52.16,52.16,2600.0,33.1989,33.2052,33.1861,33.1861,2600.0
2007-03-26 13:00:00,52.16,52.21,52.15,52.17,8000.0,33.1861,33.218,33.1798,33.1925,8000.0
2007-03-26 13:05:00,52.17,52.19,52.1,52.12,9400.0,33.1925,33.2052,33.148,33.1607,9400.0
2007-03-26 13:10:00,52.12,52.16,52.11,52.11,13500.0,33.1607,33.1861,33.1543,33.1543,13500.0
2007-03-26 13:15:00,52.12,52.12,52.07,52.07,11200.0,33.1607,33.1607,33.1289,33.1289,11200.0
2007-03-26 13:20:00,52.07,52.09,51.97,52.0,56100.0,33.1289,33.1416,33.0653,33.0843,56100.0
2007-03-26 13:25:00,52.01,52.02,51.99,52.0,11100.0,33.0907,33.0971,33.078,33.0843,11100.0
2007-03-26 13:30:00,52.01,52.09,51.99,52.07,21300.0,33.0907,33.1416,33.078,33.1289,21300.0
2007-03-26 13:35:00,52.05,52.17,52.05,52.15,7300.0,33.1162,33.1925,33.1162,33.1798,7300.0
2007-03-26 13:40:00,52.17,52.21,52.14,52.19,6700.0,33.1925,33.218,33.1734,33.2052,6700.0
2007-03-26 13:45:00,52.22,52.24,52.18,52.22,9700.0,33.2243,33.237,33.1989,33.2243,9700.0
2007-03-26 13:50:00,52.22,52.23,52.18,52.21,6100.0,33.2243,33.2307,33.1989,33.218,6100.0
2007-03-26 13:55:00,52.23,52.27,52.22,52.24,4500.0,33.2307,33.2561,33.2243,33.237,4500.0
2007-03-26 14:00:00,52.25,52.36,52.25,52.35,17900.0,33.2434,33.3134,33.2434,33.307,17900.0
2007-03-26 14:05:00,52.33,52.34,52.24,52.25,12300.0,33.2943,33.3007,33.237,33.2434,12300.0
2007-03-26 14:10:00,52.25,52.25,52.24,52.25,10800.0,33.2434,33.2434,33.237,33.2434,10800.0
2007-03-26 14:15:00,52.25,52.32,52.25,52.28,9100.0,33.2434,33.2879,33.2434,33.2625,9100.0
2007-03-26 14:20:00,52.27,52.28,52.2,52.22,9400.0,33.2561,33.2625,33.2116,33.2243,9400.0
2007-03-26 14:25:00,52.21,52.21,52.17,52.2,7300.0,33.218,33.218,33.1925,33.2116,7300.0
2007-03-26 14:30:00,52.2,52.22,52.2,52.22,7800.0,33.2116,33.2243,33.2116,33.2243,7800.0
2007-03-26 14:35:00,52.21,52.25,52.21,52.21,6700.0,33.218,33.2434,33.218,33.218,6700.0
2007-03-26 14:40:00,52.22,52.25,52.22,52.25,12500.0,33.2243,33.2434,33.2243,33.2434,12500.0
2007-03-26 14:45:00,52.25,52.25,52.22,52.24,10900.0,33.2434,33.2434,33.2243,33.237,10900.0
2007-03-26 14:50:00,52.23,52.25,52.23,52.24,5800.0,33.2307,33.2434,33.2307,33.237,5800.0
2007-03-26 14:55:00,52.24,52.25,52.22,52.25,10600.0,33.237,33.2434,33.2243,33.2434,10600.0
2007-03-26 15:00:00,52.25,52.26,52.24,52.26,24000.0,33.2434,33.2498,33.237,33.2498,24000.0
2007-03-26 15:05:00,52.25,52.26,52.19,52.2,11000.0,33.2434,33.2498,33.2052,33.2116,11000.0
2007-03-26 15:10:00,52.21,52.23,52.18,52.2,11000.0,33.218,33.2307,33.1989,33.2116,11000.0
2007-03-26 15:15:00,52.2,52.25,52.2,52.25,7300.0,33.2116,33.2434,33.2116,33.2434,7300.0
2007-03-26 15:20:00,52.26,52.3,52.25,52.29,7700.0,33.2498,33.2752,33.2434,33.2689,7700.0
2007-03-26 15:25:00,52.3,52.4,52.29,52.36,15900.0,33.2752,33.3388,33.2689,33.3134,15900.0
2007-03-26 15:30:00,52.35,52.43,52.34,52.43,17900.0,33.307,33.3579,33.3007,33.3579,17900.0
2007-03-26 15:35:00,52.41,52.42,52.37,52.4,16500.0,33.3452,33.3516,33.3198,33.3388,16500.0
2007-03-26 15:40:00,52.41,52.47,52.41,52.46,16100.0,33.3452,33.3834,33.3452,33.377,16100.0
2007-03-26 15:45:00,52.46,52.5,52.46,52.49,20500.0,33.377,33.4025,33.377,33.3961,20500.0
2007-03-26 15:50:00,52.48,52.48,52.46,52.46,17400.0,33.3897,33.3897,33.377,33.377,17400.0
2007-03-26 15:55:00,52.46,52.5,52.42,52.5,31500.0,33.377,33.4025,33.3516,33.4025,31500.0
2007-03-27 09:30:00,52.08,52.25,51.91,52.03,57300.0,33.1352,33.2434,33.0271,33.1034,57300.0
2007-03-27 09:35:00,52.02,52.13,51.95,51.95,26100.0,33.0971,33.1671,33.0525,33.0525,26100.0
2007-03-27 09:40:00,51.94,51.95,51.83,51.85,49400.0,33.0462,33.0525,32.9762,32.9889,49400.0
2007-03-27 09:45:00,51.86,51.86,51.78,51.81,38500.0,32.9953,32.9953,32.9444,32.9635,38500.0
2007-03-27 09:50:00,51.83,51.89,51.8,51.84,28200.0,32.9762,33.0144,32.9571,32.9825,28200.0
2007-03-27 09:55:00,51.84,51.9,51.83,51.83,22300.0,32.9825,33.0207,32.9762,32.9762,22300.0
2007-03-27 10:00:00,51.83,51.91,51.78,51.89,22800.0,32.9762,33.0271,32.9444,33.0144,22800.0
2007-03-27 10:05:00,51.85,51.89,51.75,51.77,18700.0,32.9889,33.0144,32.9253,32.938,18700.0
2007-03-27 10:10:00,51.76,51.8,51.61,51.62,56100.0,32.9317,32.9571,32.8362,32.8426,56100.0
2007-03-27 10:15:00,51.61,51.63,51.49,51.5,71100.0,32.8362,32.8489,32.7599,32.7662,71100.0
2007-03-27 10:20:00,51.5,51.53,51.45,51.51,51800.0,32.7662,32.7853,32.7344,32.7726,51800.0
2007-03-27 10:25:00,51.51,51.51,51.41,51.41,57400.0,32.7726,32.7726,32.709,32.709,57400.0
2007-03-27 10:30:00,51.41,51.48,51.32,51.48,45300.0,32.709,32.7535,32.6517,32.7535,45300.0
2007-03-27 10:35:00,51.49,51.64,51.49,51.61,28200.0,32.7599,32.8553,32.7599,32.8362,28200.0
2007-03-27 10:40:00,51.61,51.66,51.61,51.61,22300.0,32.8362,32.868,32.8362,32.8362,22300.0
2007-03-27 10:45:00,51.61,51.68,51.57,51.65,29400.0,32.8362,32.8808,32.8108,32.8617,29400.0
2007-03-27 10:50:00,51.65,51.77,51.64,51.77,26400.0,32.8617,32.938,32.8553,32.938,26400.0
2007-03-27 10:55:00,51.77,51.77,51.7,51.7,11900.0,32.938,32.938,32.8935,32.8935,11900.0
2007-03-27 11:00:00,51.69,51.69,51.57,51.57,43300.0,32.8871,32.8871,32.8108,32.8108,43300.0
2007-03-27 11:05:00,51.57,51.58,51.46,51.47,28400.0,32.8108,32.8171,32.7408,32.7471,28400.0
2007-03-27 11:10:00,51.46,51.48,51.35,51.37,35300.0,32.7408,32.7535,32.6708,32.6835,35300.0
2007-03-27 11:15:00,51.39,51.4,51.36,51.37,14600.0,32.6962,32.7026,32.6772,32.6835,14600.0
2007-03-27 11:20:00,51.37,51.37,51.3,51.3,25500.0,32.6835,32.6835,32.639,32.639,25500.0
2007-03-27 11:25:00,51.29,51.31,51.24,51.27,20800.0,32.6326,32.6453,32.6008,32.6199,20800.0
2007-03-27 11:30:00,51.27,51.32,51.22,51.29,50400.0,32.6199,32.6517,32.5881,32.6326,50400.0
2007-03-27 11:35:00,51.29,51.32,51.27,51.31,24600.0,32.6326,32.6517,32.6199,32.6453,24600.0
2007-03-27 11:40:00,51.31,51.41,51.3,51.4,21400.0,32.6453,32.709,32.639,32.7026,21400.0
2007-03-27 11:45:00,51.4,51.48,51.4,51.48,8200.0,32.7026,32.7535,32.7026,32.7535,8200.0
2007-03-27 11:50:00,51.47,51.48,51.41,51.42,11900.0,32.7471,32.7535,32.709,32.7153,11900.0
2007-03-27 11:55:00,51.43,51.53,51.43,51.53,14400.0,32.7217,32.7853,32.7217,32.7853,14400.0
2007-03-27 12:00:00,51.54,51.55,51.5,51.55,11500.0,32.7917,32.798,32.7662,32.798,11500.0
2007-03-27 12:05:00,51.55,51.67,51.55,51.67,17100.0,32.798,32.8744,32.798,32.8744,17100.0
2007-03-27 12:10:00,51.67,51.69,51.59,51.59,13700.0,32.8744,32.8871,32.8235,32.8235,13700.0
2007-03-27 12:15:00,51.6,51.64,51.59,51.62,9700.0,32.8299,32.8553,32.8235,32.8426,9700.0
2007-03-27 12:20:00,51.61,51.62,51.6,51.6,4900.0,32.8362,32.8426,32.8299,32.8299,4900.0
2007-03-27 12:25:00,51.62,51.65,51.6,51.62,18800.0,32.8426,32.8617,32.8299,32.8426,18800.0
2007-03-27 12:30:00,51.62,51.69,51.62,51.67,20600.0,32.8426,32.8871,32.8426,32.8744,20600.0
2007-03-27 12:35:00,51.67,51.69,51.63,51.65,16800.0,32.8744,32.8871,32.8489,32.8617,16800.0
2007-03-27 12:40:00,51.65,51.66,51.64,51.65,17900.0,32.8617,32.868,32.8553,32.8617,17900.0
2007-03-27 12:45:00,51.65,51.72,51.65,51.71,19400.0,32.8617,32.9062,32.8617,32.8998,19400.0
2007-03-27 12:50:00,51.71,51.75,51.7,51.74,14700.0,32.8998,32.9253,32.8935,32.9189,14700.0
2007-03-27 12:55:00,51.74,51.8,51.74,51.76,17600.0,32.9189,32.9571,32.9189,32.9317,17600.0
2007-03-27 13:00:00,51.75,51.79,51.74,51.78,12100.0,32.9253,32.9507,32.9189,32.9444,12100.0
2007-03-27 13:05:00,51.79,51.84,51.77,51.84,15100.0,32.9507,32.9825,32.938,32.9825,15100.0
2007-03-27 13:10:00,51.83,51.83,51.8,51.81,11600.0,32.9762,32.9762,32.9571,32.9635,11600.0
2007-03-27 13:15:00,51.8,51.81,51.77,51.81,17200.0,32.9571,32.9635,32.938,32.9635,17200.0
2007-03-27 13:20:00,51.81,51.84,51.8,51.84,9600.0,32.9635,32.9825,32.9571,32.9825,9600.0
2007-03-27 13:25:00,51.83,51.85,51.83,51.85,8000.0,32.9762,32.9889,32.9762,32.9889,8000.0
2007-03-27 13:30:00,51.85,51.85,51.78,51.84,18500.0,32.9889,32.9889,32.9444,32.9825,18500.0
2007-03-27 13:35:00,51.84,51.89,51.84,51.87,15200.0,32.9825,33.0144,32.9825,33.0016,15200.0
2007-03-27 13:40:00,51.87,51.94,51.87,51.93,16400.0,33.0016,33.0462,33.0016,33.0398,16400.0
2007-03-27 13:45:00,51.92,51.97,51.92,51.97,13200.0,33.0334,33.0653,33.0334,33.0653,13200.0
2007-03-27 13:50:00,51.95,51.97,51.94,51.97,14600.0,33.0525,33.0653,33.0462,33.0653,14600.0
2007-03-27 13:55:00,51.97,51.98,51.94,51.96,20000.0,33.0653,33.0716,33.0462,33.0589,20000.0
2007-03-27 14:00:00,51.96,51.97,51.89,51.89,18600.0,33.0589,33.0653,33.0144,33.0144,18600.0
2007-03-27 14:05:00,51.9,51.95,51.89,51.92,16400.0,33.0207,33.0525,33.0144,33.0334,16400.0
2007-03-27 14:10:00,51.92,51.97,51.91,51.95,18500.0,33.0334,33.0653,33.0271,33.0525,18500.0
2007-03-27 14:15:00,51.96,51.96,51.92,51.94,19500.0,33.0589,33.0589,33.0334,33.0462,19500.0
2007-03-27 14:20:00,51.94,51.94,51.9,51.91,11200.0,33.0462,33.0462,33.0207,33.0271,11200.0
2007-03-27 14:25:00,51.91,51.92,51.85,51.85,8600.0,33.0271,33.0334,32.9889,32.9889,8600.0
2007-03-27 14:30:00,51.87,51.87,51.79,51.81,38600.0,33.0016,33.0016,32.9507,32.9635,38600.0
2007-03-27 14:35:00,51.79,51.82,51.79,51.8,6900.0,32.9507,32.9698,32.9507,32.9571,6900.0
2007-03-27 14:40:00,51.81,51.87,51.8,51.85,15200.0,32.9635,33.0016,32.9571,32.9889,15200.0
2007-03-27 14:45:00,51.87,51.91,51.85,51.88,25300.0,33.0016,33.0271,32.9889,33.008,25300.0
2007-03-27 14:50:00,51.9,51.96,51.88,51.94,39200.0,33.0207,33.0589,33.008,33.0462,39200.0
2007-03-27 14:55:00,51.94,52.04,51.93,52.0,43400.0,33.0462,33.1098,33.0398,33.0843,43400.0
2007-03-27 15:00:00,51.98,52.0,51.96,51.96,13800.0,33.0716,33.0843,33.0589,33.0589,13800.0
2007-03-27 15:05:00,51.97,52.08,51.96,52.05,20700.0,33.0653,33.1352,33.0589,33.1162,20700.0
2007-03-27 15:10:00,52.05,52.1,52.04,52.08,20300.0,33.1162,33.148,33.1098,33.1352,20300.0
2007-03-27 15:15:00,52.07,52.08,52.01,52.01,13000.0,33.1289,33.1352,33.0907,33.0907,13000.0
2007-03-27 15:20:00,52.01,52.05,51.99,52.05,10200.0,33.0907,33.1162,33.078,33.1162,10200.0
2007-03-27 15:25:00,52.06,52.12,52.05,52.12,20500.0,33.1225,33.1607,33.1162,33.1607,20500.0
2007-03-27 15:30:00,52.12,52.16,52.09,52.11,36700.0,33.1607,33.1861,33.1416,33.1543,36700.0
2007-03-27 15:35:00,52.12,52.12,52.09,52.1,10500.0,33.1607,33.1607,33.1416,33.148,10500.0
2007-03-27 15:40:00,52.1,52.12,52.09,52.11,34200.0,33.148,33.1607,33.1416,33.1543,34200.0
2007-03-27 15:45:00,52.12,52.12,52.09,52.1,33000.0,33.1607,33.1607,33.1416,33.148,33000.0
2007-03-27 15:50:00,52.1,52.11,52.06,52.1,56000.0,33.148,33.1543,33.1225,33.148,56000.0
2007-03-27 15:55:00,52.1,52.15,52.06,52.06,49300.0,33.148,33.1798,33.1225,33.1225,49300.0
2007-03-28 09:30:00,51.7,51.71,51.44,51.44,70100.0,33.028,33.0344,32.8619,32.8619,70100.0
2007-03-28 09:35:00,51.46,51.46,51.26,51.38,93700.0,32.8747,32.8747,32.7469,32.8236,93700.0
2007-03-28 09:40:00,51.36,51.46,51.28,51.44,23000.0,32.8108,32.8747,32.7597,32.8619,23000.0
2007-03-28 09:45:00,51.44,51.54,51.43,51.48,18900.0,32.8619,32.9258,32.8555,32.8875,18900.0
2007-03-28 09:50:00,51.48,51.5,51.4,51.4,12200.0,32.8875,32.9002,32.8363,32.8363,12200.0
2007-03-28 09:55:00,51.4,51.46,51.4,51.41,10100.0,32.8363,32.8747,32.8363,32.8427,10100.0
2007-03-28 10:00:00,51.4,51.49,51.4,51.44,22600.0,32.8363,32.8938,32.8363,32.8619,22600.0
2007-03-28 10:05:00,51.45,51.47,51.43,51.45,28300.0,32.8683,32.8811,32.8555,32.8683,28300.0
2007-03-28 10:10:00,51.45,51.46,51.39,51.45,27400.0,32.8683,32.8747,32.83,32.8683,27400.0
2007-03-28 10:15:00,51.43,51.51,51.43,51.5,11200.0,32.8555,32.9066,32.8555,32.9002,11200.0
2007-03-28 10:20:00,51.51,51.52,51.44,51.49,12100.0,32.9066,32.913,32.8619,32.8938,12100.0
2007-03-28 10:25:00,51.49,51.49,51.44,51.44,11700.0,32.8938,32.8938,32.8619,32.8619,11700.0
2007-03-28 10:30:00,51.44,51.48,51.31,51.31,56200.0,32.8619,32.8875,32.7788,32.7788,56200.0
2007-03-28 10:35:00,51.31,51.37,51.27,51.35,36600.0,32.7788,32.8172,32.7533,32.8044,36600.0
2007-03-28 10:40:00,51.35,51.35,51.09,51.1,45600.0,32.8044,32.8044,32.6383,32.6447,45600.0
2007-03-28 10:45:00,51.09,51.15,51.0,51.13,25900.0,32.6383,32.6766,32.5808,32.6639,25900.0
2007-03-28 10:50:00,51.16,51.21,51.1,51.21,45400.0,32.683,32.715,32.6447,32.715,45400.0
2007-03-28 10:55:00,51.2,51.35,51.17,51.33,20000.0,32.7086,32.8044,32.6894,32.7916,20000.0
2007-03-28 11:00:00,51.3,51.3,51.19,51.25,18600.0,32.7725,32.7725,32.7022,32.7405,18600.0
2007-03-28 11:05:00,51.26,51.37,51.26,51.3,10600.0,32.7469,32.8172,32.7469,32.7725,10600.0
2007-03-28 11:10:00,51.31,51.39,51.26,51.26,18200.0,32.7788,32.83,32.7469,32.7469,18200.0
2007-03-28 11:15:00,51.26,51.29,51.25,51.28,26100.0,32.7469,32.7661,32.7405,32.7597,26100.0
2007-03-28 11:20:00,51.28,51.28,51.22,51.22,31000.0,32.7597,32.7597,32.7214,32.7214,31000.0
2007-03-28 11:25:00,51.22,51.25,51.17,51.19,15000.0,32.7214,32.7405,32.6894,32.7022,15000.0
2007-03-28 11:30:00,51.2,51.22,51.18,51.18,7800.0,32.7086,32.7214,32.6958,32.6958,7800.0
2007-03-28 11:35:00,51.2,51.26,51.2,51.25,8600.0,32.7086,32.7469,32.7086,32.7405,8600.0
2007-03-28 11:40:00,51.29,51.33,51.27,51.32,18600.0,32.7661,32.7916,32.7533,32.7852,18600.0
2007-03-28 11:45:00,51.32,51.33,51.32,51.33,7100.0,32.7852,32.7916,32.7852,32.7916,7100.0
2007-03-28 11:50:00,51.32,51.33,51.28,51.29,26900.0,32.7852,32.7916,32.7597,32.7661,26900.0
2007-03-28 11:55:00,51.31,51.39,51.31,51.39,11500.0,32.7788,32.83,32.7788,32.83,11500.0
2007-03-28 12:00:00,51.38,51.55,51.38,51.55,19600.0,32.8236,32.9322,32.8236,32.9322,19600.0
2007-03-28 12:05:00,51.56,51.65,51.56,51.61,37800.0,32.9386,32.9961,32.9386,32.9705,37800.0
2007-03-28 12:10:00,51.61,51.64,51.52,51.64,32400.0,32.9705,32.9897,32.913,32.9897,32400.0
2007-03-28 12:15:00,51.63,51.76,51.63,51.75,29600.0,32.9833,33.0663,32.9833,33.0599,29600.0
2007-03-28 12:20:00,51.75,51.78,51.64,51.67,26600.0,33.0599,33.0791,32.9897,33.0088,26600.0
2007-03-28 12:25:00,51.65,51.77,51.65,51.68,19000.0,32.9961,33.0727,32.9961,33.0152,19000.0
2007-03-28 12:30:00,51.67,51.73,51.65,51.72,13600.0,33.0088,33.0472,32.9961,33.0408,13600.0
2007-03-28 12:35:00,51.7,51.71,51.67,51.7,10700.0,33.028,33.0344,33.0088,33.028,10700.0
2007-03-28 12:40:00,51.72,51.72,51.64,51.69,8100.0,33.0408,33.0408,32.9897,33.0216,8100.0
2007-03-28 12:45:00,51.69,51.75,51.68,51.68,8700.0,33.0216,33.0599,33.0152,33.0152,8700.0
2007-03-28 12:50:00,51.68,51.68,51.59,51.63,7200.0,33.0152,33.0152,32.9577,32.9833,7200.0
2007-03-28 12:55:00,51.63,51.71,51.59,51.7,14500.0,32.9833,33.0344,32.9577,33.028,14500.0
2007-03-28 13:00:00,51.71,51.71,51.56,51.56,23600.0,33.0344,33.0344,32.9386,32.9386,23600.0
2007-03-28 13:05:00,51.56,51.65,51.55,51.55,21600.0,32.9386,32.9961,32.9322,32.9322,21600.0
2007-03-28 13:10:00,51.54,51.58,51.49,51.5,22900.0,32.9258,32.9513,32.8938,32.9002,22900.0
2007-03-28 13:15:00,51.5,51.56,51.5,51.55,4300.0,32.9002,32.9386,32.9002,32.9322,4300.0
2007-03-28 13:20:00,51.56,51.58,51.52,51.55,11300.0,32.9386,32.9513,32.913,32.9322,11300.0
2007-03-28 13:25:00,51.56,51.57,51.49,51.49,9900.0,32.9386,32.9449,32.8938,32.8938,9900.0
2007-03-28 13:30:00,51.51,51.55,51.48,51.55,12400.0,32.9066,32.9322,32.8875,32.9322,12400.0
2007-03-28 13:35:00,51.54,51.66,51.53,51.6,12900.0,32.9258,33.0024,32.9194,32.9641,12900.0
2007-03-28 13:40:00,51.6,51.65,51.57,51.65,9700.0,32.9641,32.9961,32.9449,32.9961,9700.0
2007-03-28 13:45:00,51.63,51.63,51.55,51.57,8100.0,32.9833,32.9833,32.9322,32.9449,8100.0
2007-03-28 13:50:00,51.57,51.59,51.49,51.5,9700.0,32.9449,32.9577,32.8938,32.9002,9700.0
2007-03-28 13:55:00,51.51,51.52,51.46,51.49,11100.0,32.9066,32.913,32.8747,32.8938,11100.0
2007-03-28 14:00:00,51.48,51.57,51.48,51.5,17600.0,32.8875,32.9449,32.8875,32.9002,17600.0
2007-03-28 14:05:00,51.49,51.51,51.39,51.4,17300.0,32.8938,32.9066,32.83,32.8363,17300.0
2007-03-28 14:10:00,51.38,51.41,51.3,51.34,18800.0,32.8236,32.8427,32.7725,32.798,18800.0
2007-03-28 14:15:00,51.33,51.35,51.29,51.34,19700.0,32.7916,32.8044,32.7661,32.798,19700.0
2007-03-28 14:20:00,51.34,51.41,51.33,51.4,38500.0,32.798,32.8427,32.7916,32.8363,38500.0
2007-03-28 14:25:00,51.4,51.45,51.4,51.41,14500.0,32.8363,32.8683,32.8363,32.8427,14500.0
2007-03-28 14:30:00,51.4,51.46,51.39,51.43,26100.0,32.8363,32.8747,32.83,32.8555,26100.0
2007-03-28 14:35:00,51.44,51.45,51.41,51.41,11900.0,32.8619,32.8683,32.8427,32.8427,11900.0
2007-03-28 14:40:00,51.42,51.45,51.41,51.41,16300.0,32.8491,32.8683,32.8427,32.8427,16300.0
2007-03-28 14:45:00,51.41,51.45,51.4,51.41,22900.0,32.8427,32.8683,32.8363,32.8427,22900.0
2007-03-28 14:50:00,51.41,51.42,51.39,51.41,26200.0,32.8427,32.8491,32.83,32.8427,26200.0
2007-03-28 14:55:00,51.41,51.44,51.4,51.41,20100.0,32.8427,32.8619,32.8363,32.8427,20100.0
2007-03-28 15:00:00,51.42,51.44,51.35,51.42,13000.0,32.8491,32.8619,32.8044,32.8491,13000.0
2007-03-28 15:05:00,51.42,51.43,51.34,51.42,24400.0,32.8491,32.8555,32.798,32.8491,24400.0
2007-03-28 15:10:00,51.42,51.43,51.39,51.41,17800.0,32.8491,32.8555,32.83,32.8427,17800.0
2007-03-28 15:15:00,51.41,51.43,51.39,51.42,34900.0,32.8427,32.8555,32.83,32.8491,34900.0
2007-03-28 15:20:00,51.41,51.46,51.39,51.43,42600.0,32.8427,32.8747,32.83,32.8555,42600.0
2007-03-28 15:25:00,51.42,51.52,51.42,51.48,35000.0,32.8491,32.913,32.8491,32.8875,35000.0
2007-03-28 15:30:00,51.48,51.48,51.42,51.44,26800.0,32.8875,32.8875,32.8491,32.8619,26800.0
2007-03-28 15:35:00,51.44,51.5,51.43,51.46,33500.0,32.8619,32.9002,32.8555,32.8747,33500.0
2007-03-28 15:40:00,51.46,51.48,51.45,51.46,31800.0,32.8747,32.8875,32.8683,32.8747,31800.0
2007-03-28 15:45:00,51.46,51.52,51.41,51.5,44700.0,32.8747,32.913,32.8427,32.9002,44700.0
2007-03-28 15:50:00,51.49,51.54,51.48,51.52,48300.0,32.8938,32.9258,32.8875,32.913,48300.0
2007-03-28 15:55:00,51.52,51.52,51.36,51.39,34200.0,32.913,32.913,32.8108,32.83,34200.0
2007-03-29 09:30:00,51.82,52.04,51.62,51.93,54900.0,33.1047,33.2452,32.9769,33.1749,54900.0
2007-03-29 09:35:00,51.96,51.97,51.84,51.93,40600.0,33.1941,33.2005,33.1174,33.1749,40600.0
2007-03-29 09:40:00,51.92,51.95,51.77,51.83,18400.0,33.1685,33.1877,33.0727,33.111,18400.0
2007-03-29 09:45:00,51.85,51.87,51.8,51.83,6700.0,33.1238,33.1366,33.0919,33.111,6700.0
2007-03-29 09:50:00,51.82,51.82,51.65,51.67,13800.0,33.1047,33.1047,32.9961,33.0088,13800.0
2007-03-29 09:55:00,51.67,51.73,51.6,51.67,55100.0,33.0088,33.0472,32.9641,33.0088,55100.0
2007-03-29 10:00:00,51.68,51.71,51.63,51.68,19800.0,33.0152,33.0344,32.9833,33.0152,19800.0
2007-03-29 10:05:00,51.67,51.72,51.64,51.65,20800.0,33.0088,33.0408,32.9897,32.9961,20800.0
2007-03-29 10:10:00,51.66,51.66,51.64,51.65,14600.0,33.0024,33.0024,32.9897,32.9961,14600.0
2007-03-29 10:15:00,51.66,51.8,51.65,51.79,28800.0,33.0024,33.0919,32.9961,33.0855,28800.0
2007-03-29 10:20:00,51.8,51.84,51.78,51.83,13400.0,33.0919,33.1174,33.0791,33.111,13400.0
2007-03-29 10:25:00,51.83,51.85,51.79,51.83,16400.0,33.111,33.1238,33.0855,33.111,16400.0
2007-03-29 10:30:00,51.84,51.86,51.74,51.74,12200.0,33.1174,33.1302,33.0535,33.0535,12200.0
2007-03-29 10:35:00,51.75,51.82,51.75,51.82,9100.0,33.0599,33.1047,33.0599,33.1047,9100.0
2007-03-29 10:40:00,51.82,51.82,51.69,51.7,18500.0,33.1047,33.1047,33.0216,33.028,18500.0
2007-03-29 10:45:00,51.71,51.72,51.58,51.58,11000.0,33.0344,33.0408,32.9513,32.9513,11000.0
2007-03-29 10:50:00,51.58,51.58,51.56,51.58,20100.0,32.9513,32.9513,32.9386,32.9513,20100.0
2007-03-29 10:55:00,51.58,51.58,51.51,51.51,22000.0,32.9513,32.9513,32.9066,32.9066,22000.0
2007-03-29 11:00:00,51.52,51.57,51.52,51.56,13000.0,32.913,32.9449,32.913,32.9386,13000.0
2007-03-29 11:05:00,51.56,51.6,51.55,51.6,18500.0,32.9386,32.9641,32.9322,32.9641,18500.0
2007-03-29 11:10:00,51.6,51.6,51.56,51.58,28900.0,32.9641,32.9641,32.9386,32.9513,28900.0
2007-03-29 11:15:00,51.59,51.62,51.58,51.62,18000.0,32.9577,32.9769,32.9513,32.9769,18000.0
2007-03-29 11:20:00,51.62,51.68,51.62,51.67,21400.0,32.9769,33.0152,32.9769,33.0088,21400.0
2007-03-29 11:25:00,51.68,51.7,51.66,51.67,8800.0,33.0152,33.028,33.0024,33.0088,8800.0
2007-03-29 11:30:00,51.66,51.68,51.62,51.62,23900.0,33.0024,33.0152,32.9769,32.9769,23900.0
2007-03-29 11:35:00,51.63,51.63,51.6,51.62,9400.0,32.9833,32.9833,32.9641,32.9769,9400.0
2007-03-29 11:40:00,51.63,51.65,51.61,51.62,4900.0,32.9833,32.9961,32.9705,32.9769,4900.0
2007-03-29 11:45:00,51.62,51.63,51.53,51.54,12700.0,32.9769,32.9833,32.9194,32.9258,12700.0
2007-03-29 11:50:00,51.54,51.59,51.48,51.59,18800.0,32.9258,32.9577,32.8875,32.9577,18800.0
2007-03-29 11:55:00,51.59,51.63,51.52,51.52,23300.0,32.9577,32.9833,32.913,32.913,23300.0
2007-03-29 12:00:00,51.52,51.58,51.51,51.57,11100.0,32.913,32.9513,32.9066,32.9449,11100.0
2007-03-29 12:05:00,51.57,51.62,51.57,51.59,16600.0,32.9449,32.9769,32.9449,32.9577,16600.0
2007-03-29 12:10:00,51.59,51.6,51.54,51.55,12200.0,32.9577,32.9641,32.9258,32.9322,12200.0
2007-03-29 12:15:00,51.55,51.55,51.5,51.55,7200.0,32.9322,32.9322,32.9002,32.9322,7200.0
2007-03-29 12:20:00,51.55,51.56,51.48,51.49,10100.0,32.9322,32.9386,32.8875,32.8938,10100.0
2007-03-29 12:25:00,51.49,51.49,51.4,51.41,7100.0,32.8938,32.8938,32.8363,32.8427,7100.0
2007-03-29 12:30:00,51.41,51.43,51.35,51.38,57300.0,32.8427,32.8555,32.8044,32.8236,57300.0
2007-03-29 12:35:00,51.37,51.39,51.37,51.38,10900.0,32.8172,32.83,32.8172,32.8236,10900.0
2007-03-29 12:40:00,51.38,51.41,51.38,51.41,11700.0,32.8236,32.8427,32.8236,32.8427,11700.0
2007-03-29 12:45:00,51.41,51.48,51.4,51.48,11300.0,32.8427,32.8875,32.8363,32.8875,11300.0
2007-03-29 12:50:00,51.47,51.5,51.39,51.39,22100.0,32.8811,32.9002,32.83,32.83,22100.0
2007-03-29 12:55:00,51.4,51.44,51.38,51.42,7200.0,32.8363,32.8619,32.8236,32.8491,7200.0
2007-03-29 13:00:00,51.42,51.42,51.34,51.35,9400.0,32.8491,32.8491,32.798,32.8044,9400.0
2007-03-29 13:05:00,51.36,51.46,51.35,51.46,9800.0,32.8108,32.8747,32.8044,32.8747,9800.0
2007-03-29 13:10:00,51.44,51.47,51.44,51.47,3200.0,32.8619,32.8811,32.8619,32.8811,3200.0
2007-03-29 13:15:00,51.46,51.46,51.3,51.33,24300.0,32.8747,32.8747,32.7725,32.7916,24300.0
2007-03-29 13:20:00,51.34,51.37,51.27,51.33,17900.0,32.798,32.8172,32.7533,32.7916,17900.0
2007-03-29 13:25:00,51.33,51.38,51.31,51.38,10100.0,32.7916,32.8236,32.7788,32.8236,10100.0
2007-03-29 13:30:00,51.39,51.43,51.39,51.43,9800.0,32.83,32.8555,32.83,32.8555,9800.0
2007-03-29 13:35:00,51.43,51.44,51.4,51.41,14200.0,32.8555,32.8619,32.8363,32.8427,14200.0
2007-03-29 13:40:00,51.38,51.38,51.33,51.35,12200.0,32.8236,32.8236,32.7916,32.8044,12200.0
2007-03-29 13:45:00,51.33,51.34,51.25,51.25,12500.0,32.7916,32.798,32.7405,32.7405,12500.0
2007-03-29 13:50:00,51.26,51.3,51.26,51.3,9800.0,32.7469,32.7725,32.7469,32.7725,9800.0
2007-03-29 13:55:00,51.29,51.3,51.22,51.22,10900.0,32.7661,32.7725,32.7214,32.7214,10900.0
2007-03-29 14:00:00,51.23,51.25,51.18,51.25,21800.0,32.7277,32.7405,32.6958,32.7405,21800.0
2007-03-29 14:05:00,51.25,51.28,51.19,51.28,26500.0,32.7405,32.7597,32.7022,32.7597,26500.0
2007-03-29 14:10:00,51.28,51.3,51.28,51.29,22400.0,32.7597,32.7725,32.7597,32.7661,22400.0
2007-03-29 14:15:00,51.29,51.39,51.25,51.39,39000.0,32.7661,32.83,32.7405,32.83,39000.0
2007-03-29 14:20:00,51.38,51.41,51.34,51.38,53300.0,32.8236,32.8427,32.798,32.8236,53300.0
2007-03-29 14:25:00,51.38,51.41,51.32,51.32,11500.0,32.8236,32.8427,32.7852,32.7852,11500.0
2007-03-29 14:30:00,51.32,51.32,51.23,51.25,14800.0,32.7852,32.7852,32.7277,32.7405,14800.0
2007-03-29 14:35:00,51.24,51.3,51.21,51.3,11100.0,32.7341,32.7725,32.715,32.7725,11100.0
2007-03-29 14:40:00,51.29,51.44,51.29,51.44,40200.0,32.7661,32.8619,32.7661,32.8619,40200.0
2007-03-29 14:45:00,51.44,51.48,51.42,51.42,23300.0,32.8619,32.8875,32.8491,32.8491,23300.0
2007-03-29 14:50:00,51.42,51.48,51.41,51.43,27600.0,32.8491,32.8875,32.8427,32.8555,27600.0
2007-03-29 14:55:00,51.44,51.5,51.44,51.45,36300.0,32.8619,32.9002,32.8619,32.8683,36300.0
2007-03-29 15:00:00,51.46,51.52,51.45,51.48,40900.0,32.8747,32.913,32.8683,32.8875,40900.0
2007-03-29 15:05:00,51.48,51.5,51.47,51.48,19400.0,32.8875,32.9002,32.8811,32.8875,19400.0
2007-03-29 15:10:00,51.48,51.56,51.48,51.55,47800.0,32.8875,32.9386,32.8875,32.9322,47800.0
2007-03-29 15:15:00,51.55,51.6,51.49,51.52,50900.0,32.9322,32.9641,32.8938,32.913,50900.0
2007-03-29 15:20:00,51.5,51.56,51.5,51.5,23200.0,32.9002,32.9386,32.9002,32.9002,23200.0
2007-03-29 15:25:00,51.51,51.55,51.51,51.52,19700.0,32.9066,32.9322,32.9066,32.913,19700.0
2007-03-29 15:30:00,51.52,51.58,51.52,51.54,8300.0,32.913,32.9513,32.913,32.9258,8300.0
2007-03-29 15:35:00,51.54,51.55,51.53,51.53,8500.0,32.9258,32.9322,32.9194,32.9194,8500.0
2007-03-29 15:40:00,51.54,51.65,51.54,51.64,33600.0,32.9258,32.9961,32.9258,32.9897,33600.0
2007-03-29 15:45:00,51.64,51.69,51.64,51.65,22600.0,32.9897,33.0216,32.9897,32.9961,22600.0
2007-03-29 15:50:00,51.65,51.66,51.59,51.61,25100.0,32.9961,33.0024,32.9577,32.9705,25100.0
2007-03-29 15:55:00,51.61,51.64,51.56,51.57,41100.0,32.9705,32.9897,32.9386,32.9449,41100.0
2007-03-30 09:30:00,51.56,51.7,51.51,51.59,15600.0,32.9386,33.028,32.9066,32.9577,15600.0
2007-03-30 09:35:00,51.61,51.7,51.6,51.7,10100.0,32.9705,33.028,32.9641,33.028,10100.0
2007-03-30 09:40:00,51.7,51.95,51.68,51.89,26700.0,33.028,33.1877,33.0152,33.1494,26700.0
2007-03-30 09:45:00,51.9,52.08,51.9,51.93,26100.0,33.1558,33.2708,33.1558,33.1749,26100.0
2007-03-30 09:50:00,51.91,52.0,51.9,51.95,15500.0,33.1622,33.2196,33.1558,33.1877,15500.0
2007-03-30 09:55:00,51.92,51.93,51.75,51.88,28400.0,33.1685,33.1749,33.0599,33.143,28400.0
2007-03-30 10:00:00,51.87,52.01,51.86,51.87,20200.0,33.1366,33.226,33.1302,33.1366,20200.0
2007-03-30 10:05:00,51.85,51.87,51.79,51.84,16100.0,33.1238,33.1366,33.0855,33.1174,16100.0
2007-03-30 10:10:00,51.86,51.91,51.84,51.89,10800.0,33.1302,33.1622,33.1174,33.1494,10800.0
2007-03-30 10:15:00,51.92,51.92,51.85,51.86,9500.0,33.1685,33.1685,33.1238,33.1302,9500.0
2007-03-30 10:20:00,51.86,51.88,51.83,51.87,13200.0,33.1302,33.143,33.111,33.1366,13200.0
2007-03-30 10:25:00,51.86,51.93,51.86,51.92,9800.0,33.1302,33.1749,33.1302,33.1685,9800.0
2007-03-30 10:30:00,51.91,51.93,51.86,51.88,18800.0,33.1622,33.1749,33.1302,33.143,18800.0
2007-03-30 10:35:00,51.88,51.96,51.83,51.83,10300.0,33.143,33.1941,33.111,33.111,10300.0
2007-03-30 10:40:00,51.83,51.84,51.77,51.77,9900.0,33.111,33.1174,33.0727,33.0727,9900.0
2007-03-30 10:45:00,51.75,51.78,51.7,51.78,10800.0,33.0599,33.0791,33.028,33.0791,10800.0
2007-03-30 10:50:00,51.78,51.78,51.7,51.72,10300.0,33.0791,33.0791,33.028,33.0408,10300.0
2007-03-30 10:55:00,51.73,51.8,51.71,51.79,11900.0,33.0472,33.0919,33.0344,33.0855,11900.0
2007-03-30 11:00:00,51.77,51.86,51.76,51.82,10400.0,33.0727,33.1302,33.0663,33.1047,10400.0
2007-03-30 11:05:00,51.82,51.9,51.8,51.85,27700.0,33.1047,33.1558,33.0919,33.1238,27700.0
2007-03-30 11:10:00,51.84,51.91,51.82,51.82,15400.0,33.1174,33.1622,33.1047,33.1047,15400.0
2007-03-30 11:15:00,51.8,51.8,51.7,51.72,26600.0,33.0919,33.0919,33.028,33.0408,26600.0
2007-03-30 11:20:00,51.72,51.82,51.69,51.69,32200.0,33.0408,33.1047,33.0216,33.0216,32200.0
2007-03-30 11:25:00,51.69,51.7,51.5,51.53,34400.0,33.0216,33.028,32.9002,32.9194,34400.0
2007-03-30 11:30:00,51.55,51.59,51.53,51.54,13200.0,32.9322,32.9577,32.9194,32.9258,13200.0
2007-03-30 11:35:00,51.55,51.6,51.55,51.57,12300.0,32.9322,32.9641,32.9322,32.9449,12300.0
2007-03-30 11:40:00,51.58,51.59,51.35,51.41,38700.0,32.9513,32.9577,32.8044,32.8427,38700.0
2007-03-30 11:45:00,51.41,51.43,51.04,51.27,54600.0,32.8427,32.8555,32.6064,32.7533,54600.0
2007-03-30 11:50:00,51.28,51.41,51.22,51.37,39800.0,32.7597,32.8427,32.7214,32.8172,39800.0
2007-03-30 11:55:00,51.29,51.52,51.29,51.4,23100.0,32.7661,32.913,32.7661,32.8363,23100.0
2007-03-30 12:00:00,51.4,51.41,51.31,51.39,22600.0,32.8363,32.8427,32.7788,32.83,22600.0
2007-03-30 12:05:00,51.39,51.62,51.37,51.48,18900.0,32.83,32.9769,32.8172,32.8875,18900.0
2007-03-30 12:10:00,51.48,51.54,51.45,51.49,7400.0,32.8875,32.9258,32.8683,32.8938,7400.0
2007-03-30 12:15:00,51.5,51.5,51.35,51.38,28000.0,32.9002,32.9002,32.8044,32.8236,28000.0
2007-03-30 12:20:00,51.4,51.41,51.33,51.33,8200.0,32.8363,32.8427,32.7916,32.7916,8200.0
2007-03-30 12:25:00,51.34,51.39,51.31,51.32,4500.0,32.798,32.83,32.7788,32.7852,4500.0
2007-03-30 12:30:00,51.35,51.46,51.34,51.41,15000.0,32.8044,32.8747,32.798,32.8427,15000.0
2007-03-30 12:35:00,51.43,51.48,51.41,51.46,1900.0,32.8555,32.8875,32.8427,32.8747,1900.0
2007-03-30 12:40:00,51.45,51.45,51.39,51.41,6400.0,32.8683,32.8683,32.83,32.8427,6400.0
2007-03-30 12:45:00,51.4,51.41,51.33,51.41,9200.0,32.8363,32.8427,32.7916,32.8427,9200.0
2007-03-30 12:50:00,51.41,51.42,51.36,51.39,5200.0,32.8427,32.8491,32.8108,32.83,5200.0
2007-03-30 12:55:00,51.37,51.42,51.37,51.41,2700.0,32.8172,32.8491,32.8172,32.8427,2700.0
2007-03-30 13:00:00,51.39,51.44,51.39,51.4,6700.0,32.83,32.8619,32.83,32.8363,6700.0
2007-03-30 13:05:00,51.4,51.51,51.4,51.49,10900.0,32.8363,32.9066,32.8363,32.8938,10900.0
2007-03-30 13:10:00,51.49,51.53,51.48,51.53,3400.0,32.8938,32.9194,32.8875,32.9194,3400.0
2007-03-30 13:15:00,51.53,51.57,51.51,51.56,3700.0,32.9194,32.9449,32.9066,32.9386,3700.0
2007-03-30 13:20:00,51.54,51.55,51.48,51.52,4700.0,32.9258,32.9322,32.8875,32.913,4700.0
2007-03-30 13:25:00,51.52,51.58,51.52,51.58,3500.0,32.913,32.9513,32.913,32.9513,3500.0
2007-03-30 13:30:00,51.58,51.66,51.51,51.55,15600.0,32.9513,33.0024,32.9066,32.9322,15600.0
2007-03-30 13:35:00,51.55,51.61,51.55,51.59,4100.0,32.9322,32.9705,32.9322,32.9577,4100.0
2007-03-30 13:40:00,51.59,51.65,51.53,51.55,14800.0,32.9577,32.9961,32.9194,32.9322,14800.0
2007-03-30 13:45:00,51.55,51.59,51.49,51.56,9000.0,32.9322,32.9577,32.8938,32.9386,9000.0
2007-03-30 13:50:00,51.57,51.64,51.54,51.59,10800.0,32.9449,32.9897,32.9258,32.9577,10800.0
2007-03-30 13:55:00,51.59,51.61,51.56,51.58,3300.0,32.9577,32.9705,32.9386,32.9513,3300.0
2007-03-30 14:00:00,51.58,51.59,51.51,51.52,12400.0,32.9513,32.9577,32.9066,32.913,12400.0
2007-03-30 14:05:00,51.53,51.57,51.51,51.57,16900.0,32.9194,32.9449,32.9066,32.9449,16900.0
2007-03-30 14:10:00,51.56,51.62,51.56,51.59,11900.0,32.9386,32.9769,32.9386,32.9577,11900.0
2007-03-30 14:15:00,51.59,51.61,51.58,51.6,9600.0,32.9577,32.9705,32.9513,32.9641,9600.0
2007-03-30 14:20:00,51.61,51.63,51.6,51.63,10900.0,32.9705,32.9833,32.9641,32.9833,10900.0
2007-03-30 14:25:00,51.63,51.7,51.62,51.66,13600.0,32.9833,33.028,32.9769,33.0024,13600.0
2007-03-30 14:30:00,51.65,51.66,51.63,51.64,12700.0,32.9961,33.0024,32.9833,32.9897,12700.0
2007-03-30 14:35:00,51.63,51.76,51.62,51.73,16700.0,32.9833,33.0663,32.9769,33.0472,16700.0
2007-03-30 14:40:00,51.74,51.76,51.69,51.72,20400.0,33.0535,33.0663,33.0216,33.0408,20400.0
2007-03-30 14:45:00,51.72,51.75,51.71,51.72,6200.0,33.0408,33.0599,33.0344,33.0408,6200.0
2007-03-30 14:50:00,51.71,51.73,51.62,51.64,27200.0,33.0344,33.0472,32.9769,32.9897,27200.0
2007-03-30 14:55:00,51.64,51.68,51.63,51.65,15500.0,32.9897,33.0152,32.9833,32.9961,15500.0
2007-03-30 15:00:00,51.65,51.67,51.62,51.62,10700.0,32.9961,33.0088,32.9769,32.9769,10700.0
2007-03-30 15:05:00,51.63,51.65,51.61,51.61,13000.0,32.9833,32.9961,32.9705,32.9705,13000.0
2007-03-30 15:10:00,51.62,51.62,51.55,51.6,15800.0,32.9769,32.9769,32.9322,32.9641,15800.0
2007-03-30 15:15:00,51.61,51.63,51.58,51.62,11200.0,32.9705,32.9833,32.9513,32.9769,11200.0
2007-03-30 15:20:00,51.61,51.62,51.59,51.59,11400.0,32.9705,32.9769,32.9577,32.9577,11400.0
2007-03-30 15:25:00,51.6,51.6,51.57,51.57,8000.0,32.9641,32.9641,32.9449,32.9449,8000.0
2007-03-30 15:30:00,51.57,51.57,51.53,51.53,15400.0,32.9449,32.9449,32.9194,32.9194,15400.0
2007-03-30 15:35:00,51.53,51.56,51.5,51.54,31900.0,32.9194,32.9386,32.9002,32.9258,31900.0
2007-03-30 15:40:00,51.55,51.6,51.55,51.56,19900.0,32.9322,32.9641,32.9322,32.9386,19900.0
2007-03-30 15:45:00,51.55,51.63,51.54,51.62,27200.0,32.9322,32.9833,32.9258,32.9769,27200.0
2007-03-30 15:50:00,51.61,51.62,51.51,51.54,44400.0,32.9705,32.9769,32.9066,32.9258,44400.0
2007-03-30 15:55:00,51.54,51.58,51.5,51.58,70700.0,32.9258,32.9513,32.9002,32.9513,70700.0
2007-04-02 09:30:00,51.54,51.64,51.54,51.56,16500.0,32.9258,32.9897,32.9258,32.9386,16500.0
2007-04-02 09:35:00,51.58,51.68,51.56,51.62,4200.0,32.9513,33.0152,32.9386,32.9769,4200.0
2007-04-02 09:40:00,51.64,51.69,51.61,51.63,16500.0,32.9897,33.0216,32.9705,32.9833,16500.0
2007-04-02 09:45:00,51.64,51.75,51.61,51.72,9300.0,32.9897,33.0599,32.9705,33.0408,9300.0
2007-04-02 09:50:00,51.71,51.75,51.69,51.71,3700.0,33.0344,33.0599,33.0216,33.0344,3700.0
2007-04-02 09:55:00,51.74,51.79,51.69,51.73,8600.0,33.0535,33.0855,33.0216,33.0472,8600.0
2007-04-02 10:00:00,51.7,51.74,51.55,51.6,20600.0,33.028,33.0535,32.9322,32.9641,20600.0
2007-04-02 10:05:00,51.58,51.58,51.4,51.46,26700.0,32.9513,32.9513,32.8363,32.8747,26700.0
2007-04-02 10:10:00,51.45,51.48,51.32,51.41,19800.0,32.8683,32.8875,32.7852,32.8427,19800.0
2007-04-02 10:15:00,51.41,51.44,51.31,51.32,19300.0,32.8427,32.8619,32.7788,32.7852,19300.0
2007-04-02 10:20:00,51.34,51.36,51.24,51.31,15000.0,32.798,32.8108,32.7341,32.7788,15000.0
2007-04-02 10:25:00,51.29,51.4,51.29,51.36,5600.0,32.7661,32.8363,32.7661,32.8108,5600.0
2007-04-02 10:30:00,51.39,51.55,51.38,51.5,19300.0,32.83,32.9322,32.8236,32.9002,19300.0
2007-04-02 10:35:00,51.5,51.51,51.48,51.49,5200.0,32.9002,32.9066,32.8875,32.8938,5200.0
2007-04-02 10:40:00,51.51,51.53,51.47,51.49,6300.0,32.9066,32.9194,32.8811,32.8938,6300.0
2007-04-02 10:45:00,51.5,51.54,51.47,51.47,10000.0,32.9002,32.9258,32.8811,32.8811,10000.0
2007-04-02 10:50:00,51.47,51.53,51.45,51.5,8800.0,32.8811,32.9194,32.8683,32.9002,8800.0
2007-04-02 10:55:00,51.5,51.65,51.5,51.58,28600.0,32.9002,32.9961,32.9002,32.9513,28600.0
2007-04-02 11:00:00,51.58,51.64,51.58,51.61,14800.0,32.9513,32.9897,32.9513,32.9705,14800.0
2007-04-02 11:05:00,51.6,51.63,51.59,51.59,10600.0,32.9641,32.9833,32.9577,32.9577,10600.0
2007-04-02 11:10:00,51.6,51.63,51.58,51.63,8300.0,32.9641,32.9833,32.9513,32.9833,8300.0
2007-04-02 11:15:00,51.6,51.66,51.6,51.65,4100.0,32.9641,33.0024,32.9641,32.9961,4100.0
2007-04-02 11:20:00,51.66,51.66,51.6,51.63,3500.0,33.0024,33.0024,32.9641,32.9833,3500.0
2007-04-02 11:25:00,51.62,51.65,51.6,51.61,7400.0,32.9769,32.9961,32.9641,32.9705,7400.0
2007-04-02 11:30:00,51.61,51.63,51.59,51.6,7400.0,32.9705,32.9833,32.9577,32.9641,7400.0
2007-04-02 11:35:00,51.6,51.61,51.58,51.6,2900.0,32.9641,32.9705,32.9513,32.9641,2900.0
2007-04-02 11:40:00,51.59,51.6,51.58,51.59,1800.0,32.9577,32.9641,32.9513,32.9577,1800.0
2007-04-02 11:45:00,51.58,51.58,51.53,51.54,4000.0,32.9513,32.9513,32.9194,32.9258,4000.0
2007-04-02 11:50:00,51.55,51.55,51.52,51.52,4800.0,32.9322,32.9322,32.913,32.913,4800.0
2007-04-02 11:55:00,51.55,51.56,51.52,51.53,4200.0,32.9322,32.9386,32.913,32.9194,4200.0
2007-04-02 12:00:00,51.53,51.57,51.51,51.56,6700.0,32.9194,32.9449,32.9066,32.9386,6700.0
2007-04-02 12:05:00,51.57,51.61,51.57,51.57,10400.0,32.9449,32.9705,32.9449,32.9449,10400.0
2007-04-02 12:10:00,51.58,51.61,51.56,51.6,7800.0,32.9513,32.9705,32.9386,32.9641,7800.0
2007-04-02 12:15:00,51.6,51.64,51.57,51.61,9500.0,32.9641,32.9897,32.9449,32.9705,9500.0
2007-04-02 12:20:00,51.6,51.63,51.58,51.58,11000.0,32.9641,32.9833,32.9513,32.9513,11000.0
2007-04-02 12:25:00,51.58,51.59,51.56,51.56,5500.0,32.9513,32.9577,32.9386,32.9386,5500.0
2007-04-02 12:30:00,51.57,51.57,51.5,51.5,4200.0,32.9449,32.9449,32.9002,32.9002,4200.0
2007-04-02 12:35:00,51.5,51.53,51.49,51.53,5000.0,32.9002,32.9194,32.8938,32.9194,5000.0
2007-04-02 12:40:00,51.53,51.55,51.51,51.55,4100.0,32.9194,32.9322,32.9066,32.9322,4100.0
2007-04-02 12:45:00,51.57,51.58,51.54,51.56,2400.0,32.9449,32.9513,32.9258,32.9386,2400.0
2007-04-02 12:50:00,51.56,51.57,51.53,51.53,3500.0,32.9386,32.9449,32.9194,32.9194,3500.0
2007-04-02 12:55:00,51.51,51.52,51.48,51.48,7100.0,32.9066,32.913,32.8875,32.8875,7100.0
2007-04-02 13:00:00,51.49,51.52,51.48,51.5,5100.0,32.8938,32.913,32.8875,32.9002,5100.0
2007-04-02 13:05:00,51.51,51.52,51.5,51.51,3900.0,32.9066,32.913,32.9002,32.9066,3900.0
2007-04-02 13:10:00,51.5,51.51,51.43,51.5,6900.0,32.9002,32.9066,32.8555,32.9002,6900.0
2007-04-02 13:15:00,51.51,51.53,51.47,51.52,6500.0,32.9066,32.9194,32.8811,32.913,6500.0
2007-04-02 13:20:00,51.51,51.58,51.51,51.57,6000.0,32.9066,32.9513,32.9066,32.9449,6000.0
2007-04-02 13:25:00,51.56,51.59,51.56,51.57,4000.0,32.9386,32.9577,32.9386,32.9449,4000.0
2007-04-02 13:30:00,51.56,51.57,51.53,51.55,4600.0,32.9386,32.9449,32.9194,32.9322,4600.0
2007-04-02 13:35:00,51.54,51.55,51.49,51.51,9400.0,32.9258,32.9322,32.8938,32.9066,9400.0
2007-04-02 13:40:00,51.52,51.52,51.48,51.48,3800.0,32.913,32.913,32.8875,32.8875,3800.0
2007-04-02 13:45:00,51.48,51.53,51.48,51.53,5200.0,32.8875,32.9194,32.8875,32.9194,5200.0
2007-04-02 13:50:00,51.53,51.57,51.53,51.54,7000.0,32.9194,32.9449,32.9194,32.9258,7000.0
2007-04-02 13:55:00,51.54,51.58,51.53,51.53,10500.0,32.9258,32.9513,32.9194,32.9194,10500.0
2007-04-02 14:00:00,51.54,51.54,51.45,51.49,12700.0,32.9258,32.9258,32.8683,32.8938,12700.0
2007-04-02 14:05:00,51.49,51.51,51.47,51.47,5200.0,32.8938,32.9066,32.8811,32.8811,5200.0
2007-04-02 14:10:00,51.46,51.51,51.44,51.49,12000.0,32.8747,32.9066,32.8619,32.8938,12000.0
2007-04-02 14:15:00,51.5,51.58,51.49,51.58,8400.0,32.9002,32.9513,32.8938,32.9513,8400.0
2007-04-02 14:20:00,51.57,51.65,51.57,51.65,11200.0,32.9449,32.9961,32.9449,32.9961,11200.0
2007-04-02 14:25:00,51.63,51.64,51.58,51.58,29200.0,32.9833,32.9897,32.9513,32.9513,29200.0
2007-04-02 14:30:00,51.6,51.62,51.59,51.61,13900.0,32.9641,32.9769,32.9577,32.9705,13900.0
2007-04-02 14:35:00,51.6,51.62,51.59,51.6,25300.0,32.9641,32.9769,32.9577,32.9641,25300.0
2007-04-02 14:40:00,51.6,51.62,51.56,51.62,14700.0,32.9641,32.9769,32.9386,32.9769,14700.0
2007-04-02 14:45:00,51.63,51.64,51.62,51.63,7800.0,32.9833,32.9897,32.9769,32.9833,7800.0
2007-04-02 14:50:00,51.62,51.68,51.59,51.6,41100.0,32.9769,33.0152,32.9577,32.9641,41100.0
2007-04-02 14:55:00,51.6,51.66,51.59,51.65,13000.0,32.9641,33.0024,32.9577,32.9961,13000.0
2007-04-02 15:00:00,51.65,51.67,51.63,51.65,13800.0,32.9961,33.0088,32.9833,32.9961,13800.0
2007-04-02 15:05:00,51.66,51.75,51.66,51.71,39000.0,33.0024,33.0599,33.0024,33.0344,39000.0
2007-04-02 15:10:00,51.72,51.84,51.71,51.81,29300.0,33.0408,33.1174,33.0344,33.0983,29300.0
2007-04-02 15:15:00,51.81,51.87,51.81,51.81,20700.0,33.0983,33.1366,33.0983,33.0983,20700.0
2007-04-02 15:20:00,51.81,51.81,51.76,51.77,11600.0,33.0983,33.0983,33.0663,33.0727,11600.0
2007-04-02 15:25:00,51.77,51.82,51.77,51.78,11900.0,33.0727,33.1047,33.0727,33.0791,11900.0
2007-04-02 15:30:00,51.77,51.78,51.76,51.76,8600.0,33.0727,33.0791,33.0663,33.0663,8600.0
2007-04-02 15:35:00,51.76,51.76,51.68,51.7,14400.0,33.0663,33.0663,33.0152,33.028,14400.0
2007-04-02 15:40:00,51.7,51.74,51.67,51.73,15500.0,33.028,33.0535,33.0088,33.0472,15500.0
2007-04-02 15:45:00,51.73,51.78,51.72,51.77,17600.0,33.0472,33.0791,33.0408,33.0727,17600.0
2007-04-02 15:50:00,51.78,51.78,51.72,51.74,20400.0,33.0791,33.0791,33.0408,33.0535,20400.0
2007-04-02 15:55:00,51.76,51.77,51.73,51.76,25300.0,33.0663,33.0727,33.0472,33.0663,25300.0
2007-04-03 09:30:00,52.0,52.0,51.93,51.97,23700.0,33.2196,33.2196,33.1749,33.2005,23700.0
2007-04-03 09:35:00,51.96,52.0,51.92,51.97,7900.0,33.1941,33.2196,33.1685,33.2005,7900.0
2007-04-03 09:40:00,51.94,52.0,51.93,51.94,6700.0,33.1813,33.2196,33.1749,33.1813,6700.0
2007-04-03 09:45:00,51.95,52.0,51.93,52.0,9700.0,33.1877,33.2196,33.1749,33.2196,9700.0
2007-04-03 09:50:00,52.0,52.02,51.98,52.02,9300.0,33.2196,33.2324,33.2069,33.2324,9300.0
2007-04-03 09:55:00,51.99,52.04,51.95,52.0,20800.0,33.2133,33.2452,33.1877,33.2196,20800.0
2007-04-03 10:00:00,52.01,52.26,52.01,52.22,32300.0,33.226,33.3857,33.226,33.3602,32300.0
2007-04-03 10:05:00,52.22,52.26,52.15,52.18,15100.0,33.3602,33.3857,33.3155,33.3346,15100.0
2007-04-03 10:10:00,52.19,52.2,52.16,52.18,8100.0,33.341,33.3474,33.3219,33.3346,8100.0
2007-04-03 10:15:00,52.16,52.17,52.06,52.06,47900.0,33.3219,33.3283,33.258,33.258,47900.0
2007-04-03 10:20:00,52.06,52.08,52.02,52.06,17700.0,33.258,33.2708,33.2324,33.258,17700.0
2007-04-03 10:25:00,52.07,52.11,52.07,52.09,14800.0,33.2644,33.2899,33.2644,33.2771,14800.0
2007-04-03 10:30:00,52.1,52.12,52.09,52.1,9000.0,33.2835,33.2963,33.2771,33.2835,9000.0
2007-04-03 10:35:00,52.1,52.12,52.09,52.09,18300.0,33.2835,33.2963,33.2771,33.2771,18300.0
2007-04-03 10:40:00,52.09,52.22,52.09,52.2,22100.0,33.2771,33.3602,33.2771,33.3474,22100.0
2007-04-03 10:45:00,52.24,52.34,52.24,52.29,29100.0,33.373,33.4369,33.373,33.4049,29100.0
2007-04-03 10:50:00,52.26,52.27,52.21,52.23,3700.0,33.3857,33.3921,33.3538,33.3666,3700.0
2007-04-03 10:55:00,52.23,52.29,52.22,52.25,8600.0,33.3666,33.4049,33.3602,33.3794,8600.0
2007-04-03 11:00:00,52.25,52.31,52.23,52.28,20400.0,33.3794,33.4177,33.3666,33.3985,20400.0
2007-04-03 11:05:00,52.28,52.34,52.28,52.3,7700.0,33.3985,33.4369,33.3985,33.4113,7700.0
2007-04-03 11:10:00,52.3,52.31,52.24,52.24,15400.0,33.4113,33.4177,33.373,33.373,15400.0
2007-04-03 11:15:00,52.23,52.23,52.16,52.16,13600.0,33.3666,33.3666,33.3219,33.3219,13600.0
2007-04-03 11:20:00,52.16,52.25,52.16,52.23,13700.0,33.3219,33.3794,33.3219,33.3666,13700.0
2007-04-03 11:25:00,52.24,52.28,52.21,52.22,8100.0,33.373,33.3985,33.3538,33.3602,8100.0
2007-04-03 11:30:00,52.21,52.23,52.2,52.23,5100.0,33.3538,33.3666,33.3474,33.3666,5100.0
2007-04-03 11:35:00,52.23,52.25,52.21,52.24,4200.0,33.3666,33.3794,33.3538,33.373,4200.0
2007-04-03 11:40:00,52.23,52.24,52.22,52.23,4300.0,33.3666,33.373,33.3602,33.3666,4300.0
2007-04-03 11:45:00,52.21,52.23,52.2,52.22,3200.0,33.3538,33.3666,33.3474,33.3602,3200.0
2007-04-03 11:50:00,52.22,52.26,52.21,52.26,11800.0,33.3602,33.3857,33.3538,33.3857,11800.0
2007-04-03 11:55:00,52.26,52.28,52.25,52.27,3800.0,33.3857,33.3985,33.3794,33.3921,3800.0
2007-04-03 12:00:00,52.28,52.31,52.27,52.31,9400.0,33.3985,33.4177,33.3921,33.4177,9400.0
2007-04-03 12:05:00,52.3,52.3,52.25,52.28,6000.0,33.4113,33.4113,33.3794,33.3985,6000.0
2007-04-03 12:10:00,52.26,52.27,52.22,52.23,9700.0,33.3857,33.3921,33.3602,33.3666,9700.0
2007-04-03 12:15:00,52.22,52.27,52.18,52.25,23900.0,33.3602,33.3921,33.3346,33.3794,23900.0
2007-04-03 12:20:00,52.24,52.25,52.24,52.24,7300.0,33.373,33.3794,33.373,33.373,7300.0
2007-04-03 12:25:00,52.24,52.25,52.21,52.21,6700.0,33.373,33.3794,33.3538,33.3538,6700.0
2007-04-03 12:30:00,52.22,52.26,52.2,52.21,16800.0,33.3602,33.3857,33.3474,33.3538,16800.0
2007-04-03 12:35:00,52.23,52.25,52.22,52.24,8200.0,33.3666,33.3794,33.3602,33.373,8200.0
2007-04-03 12:40:00,52.23,52.23,52.18,52.21,7500.0,33.3666,33.3666,33.3346,33.3538,7500.0
2007-04-03 12:45:00,52.21,52.24,52.17,52.2,24500.0,33.3538,33.373,33.3283,33.3474,24500.0
2007-04-03 12:50:00,52.2,52.21,52.18,52.21,3900.0,33.3474,33.3538,33.3346,33.3538,3900.0
2007-04-03 12:55:00,52.21,52.22,52.14,52.14,14900.0,33.3538,33.3602,33.3091,33.3091,14900.0
2007-04-03 13:00:00,52.14,52.15,52.12,52.14,9400.0,33.3091,33.3155,33.2963,33.3091,9400.0
2007-04-03 13:05:00,52.15,52.2,52.15,52.2,9600.0,33.3155,33.3474,33.3155,33.3474,9600.0
2007-04-03 13:10:00,52.18,52.2,52.17,52.17,4300.0,33.3346,33.3474,33.3283,33.3283,4300.0
2007-04-03 13:15:00,52.17,52.22,52.17,52.22,10400.0,33.3283,33.3602,33.3283,33.3602,10400.0
2007-04-03 13:20:00,52.23,52.23,52.18,52.19,10300.0,33.3666,33.3666,33.3346,33.341,10300.0
2007-04-03 13:25:00,52.2,52.24,52.19,52.24,9700.0,33.3474,33.373,33.341,33.373,9700.0
2007-04-03 13:30:00,52.23,52.24,52.22,52.23,10800.0,33.3666,33.373,33.3602,33.3666,10800.0
2007-04-03 13:35:00,52.22,52.23,52.2,52.21,3600.0,33.3602,33.3666,33.3474,33.3538,3600.0
2007-04-03 13:40:00,52.22,52.25,52.19,52.24,20200.0,33.3602,33.3794,33.341,33.373,20200.0
2007-04-03 13:45:00,52.24,52.31,52.24,52.26,19100.0,33.373,33.4177,33.373,33.3857,19100.0
2007-04-03 13:50:00,52.26,52.27,52.23,52.27,8200.0,33.3857,33.3921,33.3666,33.3921,8200.0
2007-04-03 13:55:00,52.26,52.26,52.19,52.22,6300.0,33.3857,33.3857,33.341,33.3602,6300.0
2007-04-03 14:00:00,52.21,52.24,52.2,52.22,9200.0,33.3538,33.373,33.3474,33.3602,9200.0
2007-04-03 14:05:00,52.22,52.22,52.19,52.21,4500.0,33.3602,33.3602,33.341,33.3538,4500.0
2007-04-03 14:10:00,52.22,52.22,52.11,52.15,24900.0,33.3602,33.3602,33.2899,33.3155,24900.0
2007-04-03 14:15:00,52.16,52.18,52.14,52.16,9500.0,33.3219,33.3346,33.3091,33.3219,9500.0
2007-04-03 14:20:00,52.14,52.17,52.11,52.15,12000.0,33.3091,33.3283,33.2899,33.3155,12000.0
2007-04-03 14:25:00,52.13,52.14,52.11,52.13,6900.0,33.3027,33.3091,33.2899,33.3027,6900.0
2007-04-03 14:30:00,52.13,52.17,52.13,52.14,18600.0,33.3027,33.3283,33.3027,33.3091,18600.0
2007-04-03 14:35:00,52.14,52.19,52.13,52.18,5600.0,33.3091,33.341,33.3027,33.3346,5600.0
2007-04-03 14:40:00,52.18,52.2,52.15,52.17,9900.0,33.3346,33.3474,33.3155,33.3283,9900.0
2007-04-03 14:45:00,52.17,52.17,52.13,52.14,8100.0,33.3283,33.3283,33.3027,33.3091,8100.0
2007-04-03 14:50:00,52.14,52.2,52.14,52.18,10500.0,33.3091,33.3474,33.3091,33.3346,10500.0
2007-04-03 14:55:00,52.18,52.2,52.14,52.16,5200.0,33.3346,33.3474,33.3091,33.3219,5200.0
2007-04-03 15:00:00,52.14,52.19,52.13,52.16,16300.0,33.3091,33.341,33.3027,33.3219,16300.0
2007-04-03 15:05:00,52.16,52.18,52.16,52.18,7700.0,33.3219,33.3346,33.3219,33.3346,7700.0
2007-04-03 15:10:00,52.18,52.2,52.15,52.15,15500.0,33.3346,33.3474,33.3155,33.3155,15500.0
2007-04-03 15:15:00,52.16,52.18,52.13,52.13,16400.0,33.3219,33.3346,33.3027,33.3027,16400.0
2007-04-03 15:20:00,52.12,52.19,52.11,52.14,37000.0,33.2963,33.341,33.2899,33.3091,37000.0
2007-04-03 15:25:00,52.14,52.15,52.12,52.13,16000.0,33.3091,33.3155,33.2963,33.3027,16000.0
2007-04-03 15:30:00,52.13,52.15,52.12,52.13,30200.0,33.3027,33.3155,33.2963,33.3027,30200.0
2007-04-03 15:35:00,52.13,52.19,52.12,52.18,28600.0,33.3027,33.341,33.2963,33.3346,28600.0
2007-04-03 15:40:00,52.17,52.19,52.14,52.14,14200.0,33.3283,33.341,33.3091,33.3091,14200.0
2007-04-03 15:45:00,52.16,52.17,52.13,52.15,30500.0,33.3219,33.3283,33.3027,33.3155,30500.0
2007-04-03 15:50:00,52.15,52.16,52.13,52.15,29800.0,33.3155,33.3219,33.3027,33.3155,29800.0
2007-04-03 15:55:00,52.16,52.16,52.15,52.16,37400.0,33.3219,33.3219,33.3155,33.3219,37400.0
2007-04-04 09:30:00,52.26,52.32,52.16,52.29,27900.0,33.3857,33.4241,33.3219,33.4049,27900.0
2007-04-04 09:35:00,52.32,52.39,52.29,52.35,16800.0,33.4241,33.4688,33.4049,33.4432,16800.0
2007-04-04 09:40:00,52.39,52.46,52.35,52.42,11800.0,33.4688,33.5135,33.4432,33.488,11800.0
2007-04-04 09:45:00,52.42,52.49,52.41,52.49,14300.0,33.488,33.5327,33.4816,33.5327,14300.0
2007-04-04 09:50:00,52.46,52.5,52.42,52.43,15900.0,33.5135,33.5391,33.488,33.4943,15900.0
2007-04-04 09:55:00,52.42,52.44,52.4,52.4,9400.0,33.488,33.5007,33.4752,33.4752,9400.0
2007-04-04 10:00:00,52.39,52.39,52.3,52.39,19800.0,33.4688,33.4688,33.4113,33.4688,19800.0
2007-04-04 10:05:00,52.38,52.43,52.35,52.4,13200.0,33.4624,33.4943,33.4432,33.4752,13200.0
2007-04-04 10:10:00,52.38,52.4,52.35,52.4,9300.0,33.4624,33.4752,33.4432,33.4752,9300.0
2007-04-04 10:15:00,52.4,52.43,52.38,52.39,11400.0,33.4752,33.4943,33.4624,33.4688,11400.0
2007-04-04 10:20:00,52.4,52.5,52.4,52.5,11000.0,33.4752,33.5391,33.4752,33.5391,11000.0
2007-04-04 10:25:00,52.5,52.54,52.45,52.47,15900.0,33.5391,33.5646,33.5071,33.5199,15900.0
2007-04-04 10:30:00,52.46,52.52,52.41,52.41,12700.0,33.5135,33.5518,33.4816,33.4816,12700.0
2007-04-04 10:35:00,52.41,52.41,52.28,52.29,27200.0,33.4816,33.4816,33.3985,33.4049,27200.0
2007-04-04 10:40:00,52.29,52.31,52.26,52.31,7200.0,33.4049,33.4177,33.3857,33.4177,7200.0
2007-04-04 10:45:00,52.32,52.32,52.22,52.24,11700.0,33.4241,33.4241,33.3602,33.373,11700.0
2007-04-04 10:50:00,52.23,52.32,52.18,52.3,30800.0,33.3666,33.4241,33.3346,33.4113,30800.0
2007-04-04 10:55:00,52.3,52.31,52.27,52.29,6800.0,33.4113,33.4177,33.3921,33.4049,6800.0
2007-04-04 11:00:00,52.29,52.32,52.27,52.28,4100.0,33.4049,33.4241,33.3921,33.3985,4100.0
2007-04-04 11:05:00,52.27,52.32,52.25,52.32,7000.0,33.3921,33.4241,33.3794,33.4241,7000.0
2007-04-04 11:10:00,52.35,52.38,52.33,52.33,8600.0,33.4432,33.4624,33.4305,33.4305,8600.0
2007-04-04 11:15:00,52.33,52.36,52.33,52.36,4300.0,33.4305,33.4496,33.4305,33.4496,4300.0
2007-04-04 11:20:00,52.36,52.37,52.33,52.35,4100.0,33.4496,33.456,33.4305,33.4432,4100.0
2007-04-04 11:25:00,52.36,52.36,52.34,52.35,3500.0,33.4496,33.4496,33.4369,33.4432,3500.0
2007-04-04 11:30:00,52.35,52.35,52.33,52.34,4500.0,33.4432,33.4432,33.4305,33.4369,4500.0
2007-04-04 11:35:00,52.36,52.37,52.34,52.36,5400.0,33.4496,33.456,33.4369,33.4496,5400.0
2007-04-04 11:40:00,52.36,52.36,52.33,52.33,3300.0,33.4496,33.4496,33.4305,33.4305,3300.0
2007-04-04 11:45:00,52.34,52.34,52.33,52.33,5100.0,33.4369,33.4369,33.4305,33.4305,5100.0
2007-04-04 11:50:00,52.34,52.36,52.33,52.36,6000.0,33.4369,33.4496,33.4305,33.4496,6000.0
2007-04-04 11:55:00,52.35,52.35,52.33,52.34,4100.0,33.4432,33.4432,33.4305,33.4369,4100.0
2007-04-04 12:00:00,52.34,52.41,52.34,52.4,12000.0,33.4369,33.4816,33.4369,33.4752,12000.0
2007-04-04 12:05:00,52.4,52.44,52.4,52.44,2500.0,33.4752,33.5007,33.4752,33.5007,2500.0
2007-04-04 12:10:00,52.42,52.43,52.38,52.4,11800.0,33.488,33.4943,33.4624,33.4752,11800.0
2007-04-04 12:15:00,52.4,52.45,52.4,52.44,5800.0,33.4752,33.5071,33.4752,33.5007,5800.0
2007-04-04 12:20:00,52.44,52.5,52.42,52.43,24800.0,33.5007,33.5391,33.488,33.4943,24800.0
2007-04-04 12:25:00,52.42,52.42,52.36,52.37,7200.0,33.488,33.488,33.4496,33.456,7200.0
2007-04-04 12:30:00,52.36,52.41,52.34,52.4,10100.0,33.4496,33.4816,33.4369,33.4752,10100.0
2007-04-04 12:35:00,52.4,52.41,52.4,52.41,3700.0,33.4752,33.4816,33.4752,33.4816,3700.0
2007-04-04 12:40:00,52.41,52.42,52.4,52.41,3400.0,33.4816,33.488,33.4752,33.4816,3400.0
2007-04-04 12:45:00,52.4,52.42,52.4,52.42,1900.0,33.4752,33.488,33.4752,33.488,1900.0
2007-04-04 12:50:00,52.42,52.42,52.4,52.4,5800.0,33.488,33.488,33.4752,33.4752,5800.0
2007-04-04 12:55:00,52.4,52.41,52.39,52.4,2200.0,33.4752,33.4816,33.4688,33.4752,2200.0
2007-04-04 13:00:00,52.41,52.41,52.32,52.33,20300.0,33.4816,33.4816,33.4241,33.4305,20300.0
2007-04-04 13:05:00,52.35,52.37,52.33,52.37,3900.0,33.4432,33.456,33.4305,33.456,3900.0
2007-04-04 13:10:00,52.37,52.39,52.36,52.38,5100.0,33.456,33.4688,33.4496,33.4624,5100.0
2007-04-04 13:15:00,52.38,52.41,52.38,52.4,11800.0,33.4624,33.4816,33.4624,33.4752,11800.0
2007-04-04 13:20:00,52.41,52.42,52.4,52.42,5800.0,33.4816,33.488,33.4752,33.488,5800.0
2007-04-04 13:25:00,52.41,52.41,52.4,52.41,3600.0,33.4816,33.4816,33.4752,33.4816,3600.0
2007-04-04 13:30:00,52.4,52.42,52.4,52.4,5000.0,33.4752,33.488,33.4752,33.4752,5000.0
2007-04-04 13:35:00,52.4,52.41,52.4,52.4,9000.0,33.4752,33.4816,33.4752,33.4752,9000.0
2007-04-04 13:40:00,52.4,52.4,52.31,52.31,9100.0,33.4752,33.4752,33.4177,33.4177,9100.0
2007-04-04 13:45:00,52.31,52.35,52.31,52.33,6700.0,33.4177,33.4432,33.4177,33.4305,6700.0
2007-04-04 13:50:00,52.33,52.36,52.32,52.36,6100.0,33.4305,33.4496,33.4241,33.4496,6100.0
2007-04-04 13:55:00,52.36,52.37,52.36,52.37,7300.0,33.4496,33.456,33.4496,33.456,7300.0
2007-04-04 14:00:00,52.36,52.37,52.36,52.37,8300.0,33.4496,33.456,33.4496,33.456,8300.0
2007-04-04 14:05:00,52.37,52.37,52.36,52.37,7300.0,33.456,33.456,33.4496,33.456,7300.0
2007-04-04 14:10:00,52.36,52.4,52.36,52.4,7200.0,33.4496,33.4752,33.4496,33.4752,7200.0
2007-04-04 14:15:00,52.4,52.45,52.4,52.4,10600.0,33.4752,33.5071,33.4752,33.4752,10600.0
2007-04-04 14:20:00,52.41,52.41,52.36,52.37,11400.0,33.4816,33.4816,33.4496,33.456,11400.0
2007-04-04 14:25:00,52.36,52.37,52.35,52.35,6600.0,33.4496,33.456,33.4432,33.4432,6600.0
2007-04-04 14:30:00,52.35,52.37,52.34,52.35,6100.0,33.4432,33.456,33.4369,33.4432,6100.0
2007-04-04 14:35:00,52.36,52.39,52.35,52.39,5600.0,33.4496,33.4688,33.4432,33.4688,5600.0
2007-04-04 14:40:00,52.4,52.41,52.37,52.37,5400.0,33.4752,33.4816,33.456,33.456,5400.0
2007-04-04 14:45:00,52.38,52.39,52.36,52.38,5800.0,33.4624,33.4688,33.4496,33.4624,5800.0
2007-04-04 14:50:00,52.39,52.4,52.38,52.4,7000.0,33.4688,33.4752,33.4624,33.4752,7000.0
2007-04-04 14:55:00,52.41,52.42,52.37,52.38,6900.0,33.4816,33.488,33.456,33.4624,6900.0
2007-04-04 15:00:00,52.38,52.38,52.36,52.36,5500.0,33.4624,33.4624,33.4496,33.4496,5500.0
2007-04-04 15:05:00,52.36,52.37,52.36,52.37,7700.0,33.4496,33.456,33.4496,33.456,7700.0
2007-04-04 15:10:00,52.37,52.38,52.35,52.38,11900.0,33.456,33.4624,33.4432,33.4624,11900.0
2007-04-04 15:15:00,52.38,52.43,52.37,52.4,14700.0,33.4624,33.4943,33.456,33.4752,14700.0
2007-04-04 15:20:00,52.41,52.42,52.39,52.41,10900.0,33.4816,33.488,33.4688,33.4816,10900.0
2007-04-04 15:25:00,52.4,52.41,52.37,52.4,13300.0,33.4752,33.4816,33.456,33.4752,13300.0
2007-04-04 15:30:00,52.39,52.4,52.37,52.37,11200.0,33.4688,33.4752,33.456,33.456,11200.0
2007-04-04 15:35:00,52.38,52.42,52.37,52.41,14800.0,33.4624,33.488,33.456,33.4816,14800.0
2007-04-04 15:40:00,52.41,52.44,52.41,52.43,18000.0,33.4816,33.5007,33.4816,33.4943,18000.0
2007-04-04 15:45:00,52.42,52.44,52.41,52.42,13500.0,33.488,33.5007,33.4816,33.488,13500.0
2007-04-04 15:50:00,52.41,52.42,52.37,52.37,23400.0,33.4816,33.488,33.456,33.456,23400.0
2007-04-04 15:55:00,52.38,52.43,52.37,52.41,26200.0,33.4624,33.4943,33.456,33.4816,26200.0
2007-04-05 09:30:00,52.2,52.3,52.05,52.07,23800.0,33.3474,33.4113,33.2516,33.2644,23800.0
2007-04-05 09:35:00,52.08,52.16,51.92,52.08,32400.0,33.2708,33.3219,33.1685,33.2708,32400.0
2007-04-05 09:40:00,52.03,52.05,51.94,52.0,22500.0,33.2388,33.2516,33.1813,33.2196,22500.0
2007-04-05 09:45:00,52.0,52.03,51.99,52.01,20500.0,33.2196,33.2388,33.2133,33.226,20500.0
2007-04-05 09:50:00,52.02,52.09,51.99,52.03,19200.0,33.2324,33.2771,33.2133,33.2388,19200.0
2007-04-05 09:55:00,52.03,52.04,51.99,52.01,16800.0,33.2388,33.2452,33.2133,33.226,16800.0
2007-04-05 10:00:00,52.01,52.07,51.97,52.03,24800.0,33.226,33.2644,33.2005,33.2388,24800.0
2007-04-05 10:05:00,52.02,52.07,51.98,52.06,21300.0,33.2324,33.2644,33.2069,33.258,21300.0
2007-04-05 10:10:00,52.05,52.05,51.98,52.0,20400.0,33.2516,33.2516,33.2069,33.2196,20400.0
2007-04-05 10:15:00,52.0,52.03,52.0,52.02,15200.0,33.2196,33.2388,33.2196,33.2324,15200.0
2007-04-05 10:20:00,52.03,52.07,52.01,52.06,8600.0,33.2388,33.2644,33.226,33.258,8600.0
2007-04-05 10:25:00,52.05,52.08,52.04,52.07,7900.0,33.2516,33.2708,33.2452,33.2644,7900.0
2007-04-05 10:30:00,52.07,52.17,52.07,52.15,8800.0,33.2644,33.3283,33.2644,33.3155,8800.0
2007-04-05 10:35:00,52.15,52.15,52.1,52.13,10900.0,33.3155,33.3155,33.2835,33.3027,10900.0
2007-04-05 10:40:00,52.13,52.15,52.12,52.15,11000.0,33.3027,33.3155,33.2963,33.3155,11000.0
2007-04-05 10:45:00,52.16,52.2,52.15,52.18,5800.0,33.3219,33.3474,33.3155,33.3346,5800.0
2007-04-05 10:50:00,52.2,52.25,52.2,52.22,8600.0,33.3474,33.3794,33.3474,33.3602,8600.0
2007-04-05 10:55:00,52.23,52.26,52.22,52.26,4300.0,33.3666,33.3857,33.3602,33.3857,4300.0
2007-04-05 11:00:00,52.27,52.27,52.25,52.26,5700.0,33.3921,33.3921,33.3794,33.3857,5700.0
2007-04-05 11:05:00,52.26,52.26,52.25,52.25,3800.0,33.3857,33.3857,33.3794,33.3794,3800.0
2007-04-05 11:10:00,52.26,52.29,52.26,52.26,8500.0,33.3857,33.4049,33.3857,33.3857,8500.0
2007-04-05 11:15:00,52.27,52.27,52.24,52.24,4300.0,33.3921,33.3921,33.373,33.373,4300.0
2007-04-05 11:20:00,52.24,52.28,52.23,52.28,6700.0,33.373,33.3985,33.3666,33.3985,6700.0
2007-04-05 11:25:00,52.28,52.3,52.25,52.25,8800.0,33.3985,33.4113,33.3794,33.3794,8800.0
2007-04-05 11:30:00,52.25,52.26,52.19,52.2,19200.0,33.3794,33.3857,33.341,33.3474,19200.0
2007-04-05 11:35:00,52.2,52.22,52.16,52.16,16400.0,33.3474,33.3602,33.3219,33.3219,16400.0
2007-04-05 11:40:00,52.15,52.15,52.11,52.11,11400.0,33.3155,33.3155,33.2899,33.2899,11400.0
2007-04-05 11:45:00,52.1,52.15,52.1,52.14,9800.0,33.2835,33.3155,33.2835,33.3091,9800.0
2007-04-05 11:50:00,52.14,52.15,52.07,52.07,11100.0,33.3091,33.3155,33.2644,33.2644,11100.0
2007-04-05 11:55:00,52.08,52.11,52.05,52.09,22800.0,33.2708,33.2899,33.2516,33.2771,22800.0
2007-04-05 12:00:00,52.12,52.19,52.09,52.17,19900.0,33.2963,33.341,33.2771,33.3283,19900.0
2007-04-05 12:05:00,52.18,52.19,52.17,52.19,6100.0,33.3346,33.341,33.3283,33.341,6100.0
2007-04-05 12:10:00,52.17,52.18,52.15,52.17,12900.0,33.3283,33.3346,33.3155,33.3283,12900.0
2007-04-05 12:15:00,52.18,52.19,52.16,52.18,6400.0,33.3346,33.341,33.3219,33.3346,6400.0
2007-04-05 12:20:00,52.2,52.2,52.18,52.18,3400.0,33.3474,33.3474,33.3346,33.3346,3400.0
2007-04-05 12:25:00,52.18,52.19,52.18,52.18,1700.0,33.3346,33.341,33.3346,33.3346,1700.0
2007-04-05 12:30:00,52.19,52.2,52.17,52.17,4500.0,33.341,33.3474,33.3283,33.3283,4500.0
2007-04-05 12:35:00,52.18,52.2,52.18,52.2,4000.0,33.3346,33.3474,33.3346,33.3474,4000.0
2007-04-05 12:40:00,52.2,52.24,52.19,52.22,3800.0,33.3474,33.373,33.341,33.3602,3800.0
2007-04-05 12:45:00,52.22,52.23,52.22,52.23,4300.0,33.3602,33.3666,33.3602,33.3666,4300.0
2007-04-05 12:50:00,52.23,52.28,52.22,52.27,12300.0,33.3666,33.3985,33.3602,33.3921,12300.0
2007-04-05 12:55:00,52.28,52.31,52.26,52.31,10400.0,33.3985,33.4177,33.3857,33.4177,10400.0
2007-04-05 13:00:00,52.31,52.34,52.3,52.33,8200.0,33.4177,33.4369,33.4113,33.4305,8200.0
2007-04-05 13:05:00,52.33,52.34,52.32,52.33,5100.0,33.4305,33.4369,33.4241,33.4305,5100.0
2007-04-05 13:10:00,52.33,52.35,52.32,52.34,3900.0,33.4305,33.4432,33.4241,33.4369,3900.0
2007-04-05 13:15:00,52.34,52.37,52.34,52.37,5900.0,33.4369,33.456,33.4369,33.456,5900.0
2007-04-05 13:20:00,52.37,52.37,52.36,52.37,3400.0,33.456,33.456,33.4496,33.456,3400.0
2007-04-05 13:25:00,52.36,52.39,52.35,52.37,11600.0,33.4496,33.4688,33.4432,33.456,11600.0
2007-04-05 13:30:00,52.37,52.38,52.36,52.36,4200.0,33.456,33.4624,33.4496,33.4496,4200.0
2007-04-05 13:35:00,52.36,52.36,52.3,52.33,14700.0,33.4496,33.4496,33.4113,33.4305,14700.0
2007-04-05 13:40:00,52.32,52.33,52.29,52.3,9100.0,33.4241,33.4305,33.4049,33.4113,9100.0
2007-04-05 13:45:00,52.3,52.36,52.3,52.36,6400.0,33.4113,33.4496,33.4113,33.4496,6400.0
2007-04-05 13:50:00,52.36,52.36,52.31,52.32,4900.0,33.4496,33.4496,33.4177,33.4241,4900.0
2007-04-05 13:55:00,52.31,52.32,52.3,52.31,4400.0,33.4177,33.4241,33.4113,33.4177,4400.0
2007-04-05 14:00:00,52.34,52.38,52.32,52.36,6400.0,33.4369,33.4624,33.4241,33.4496,6400.0
2007-04-05 14:05:00,52.35,52.39,52.35,52.38,4500.0,33.4432,33.4688,33.4432,33.4624,4500.0
2007-04-05 14:10:00,52.37,52.4,52.37,52.38,5500.0,33.456,33.4752,33.456,33.4624,5500.0
2007-04-05 14:15:00,52.37,52.42,52.36,52.42,8600.0,33.456,33.488,33.4496,33.488,8600.0
2007-04-05 14:20:00,52.41,52.41,52.37,52.41,10100.0,33.4816,33.4816,33.456,33.4816,10100.0
2007-04-05 14:25:00,52.41,52.43,52.39,52.43,4900.0,33.4816,33.4943,33.4688,33.4943,4900.0
2007-04-05 14:30:00,52.43,52.5,52.42,52.48,18800.0,33.4943,33.5391,33.488,33.5263,18800.0
2007-04-05 14:35:00,52.49,52.49,52.4,52.4,10000.0,33.5327,33.5327,33.4752,33.4752,10000.0
2007-04-05 14:40:00,52.4,52.43,52.4,52.41,6300.0,33.4752,33.4943,33.4752,33.4816,6300.0
2007-04-05 14:45:00,52.41,52.42,52.4,52.4,4200.0,33.4816,33.488,33.4752,33.4752,4200.0
2007-04-05 14:50:00,52.41,52.44,52.37,52.39,10900.0,33.4816,33.5007,33.456,33.4688,10900.0
2007-04-05 14:55:00,52.37,52.39,52.37,52.38,10100.0,33.456,33.4688,33.456,33.4624,10100.0
2007-04-05 15:00:00,52.37,52.41,52.37,52.4,9800.0,33.456,33.4816,33.456,33.4752,9800.0
2007-04-05 15:05:00,52.4,52.42,52.36,52.37,11400.0,33.4752,33.488,33.4496,33.456,11400.0
2007-04-05 15:10:00,52.36,52.37,52.31,52.33,14200.0,33.4496,33.456,33.4177,33.4305,14200.0
2007-04-05 15:15:00,52.32,52.41,52.32,52.4,9300.0,33.4241,33.4816,33.4241,33.4752,9300.0
2007-04-05 15:20:00,52.39,52.39,52.37,52.39,8300.0,33.4688,33.4688,33.456,33.4688,8300.0
2007-04-05 15:25:00,52.39,52.39,52.35,52.36,9600.0,33.4688,33.4688,33.4432,33.4496,9600.0
2007-04-05 15:30:00,52.37,52.37,52.31,52.32,9900.0,33.456,33.456,33.4177,33.4241,9900.0
2007-04-05 15:35:00,52.32,52.34,52.3,52.31,14000.0,33.4241,33.4369,33.4113,33.4177,14000.0
2007-04-05 15:40:00,52.3,52.33,52.3,52.33,7300.0,33.4113,33.4305,33.4113,33.4305,7300.0
2007-04-05 15:45:00,52.33,52.34,52.32,52.34,6100.0,33.4305,33.4369,33.4241,33.4369,6100.0
2007-04-05 15:50:00,52.34,52.38,52.33,52.36,16700.0,33.4369,33.4624,33.4305,33.4496,16700.0
2007-04-05 15:55:00,52.35,52.38,52.33,52.33,22300.0,33.4432,33.4624,33.4305,33.4305,22300.0
2007-04-09 09:30:00,52.5,52.5,52.4,52.49,19100.0,33.5391,33.5391,33.4752,33.5327,19100.0
2007-04-09 09:35:00,52.47,52.68,52.47,52.63,14400.0,33.5199,33.6541,33.5199,33.6221,14400.0
2007-04-09 09:40:00,52.63,52.63,52.51,52.53,22300.0,33.6221,33.6221,33.5455,33.5582,22300.0
2007-04-09 09:45:00,52.54,52.65,52.53,52.63,26100.0,33.5646,33.6349,33.5582,33.6221,26100.0
2007-04-09 09:50:00,52.65,52.69,52.59,52.6,36000.0,33.6349,33.6604,33.5966,33.603,36000.0
2007-04-09 09:55:00,52.6,52.62,52.52,52.6,28400.0,33.603,33.6157,33.5518,33.603,28400.0
2007-04-09 10:00:00,52.58,52.66,52.58,52.65,10900.0,33.5902,33.6413,33.5902,33.6349,10900.0
2007-04-09 10:05:00,52.64,52.73,52.63,52.63,39700.0,33.6285,33.686,33.6221,33.6221,39700.0
2007-04-09 10:10:00,52.62,52.64,52.54,52.56,24900.0,33.6157,33.6285,33.5646,33.5774,24900.0
2007-04-09 10:15:00,52.56,52.61,52.55,52.55,19400.0,33.5774,33.6093,33.571,33.571,19400.0
2007-04-09 10:20:00,52.56,52.58,52.46,52.46,39300.0,33.5774,33.5902,33.5135,33.5135,39300.0
2007-04-09 10:25:00,52.48,52.48,52.38,52.42,33500.0,33.5263,33.5263,33.4624,33.488,33500.0
2007-04-09 10:30:00,52.42,52.48,52.4,52.48,29700.0,33.488,33.5263,33.4752,33.5263,29700.0
2007-04-09 10:35:00,52.48,52.5,52.48,52.5,6100.0,33.5263,33.5391,33.5263,33.5391,6100.0
2007-04-09 10:40:00,52.5,52.54,52.49,52.51,24000.0,33.5391,33.5646,33.5327,33.5455,24000.0
2007-04-09 10:45:00,52.49,52.52,52.47,52.51,8200.0,33.5327,33.5518,33.5199,33.5455,8200.0
2007-04-09 10:50:00,52.51,52.51,52.47,52.5,7600.0,33.5455,33.5455,33.5199,33.5391,7600.0
2007-04-09 10:55:00,52.5,52.51,52.47,52.49,19600.0,33.5391,33.5455,33.5199,33.5327,19600.0
2007-04-09 11:00:00,52.5,52.52,52.49,52.51,15100.0,33.5391,33.5518,33.5327,33.5455,15100.0
2007-04-09 11:05:00,52.51,52.51,52.48,52.49,10700.0,33.5455,33.5455,33.5263,33.5327,10700.0
2007-04-09 11:10:00,52.48,52.5,52.48,52.49,9800.0,33.5263,33.5391,33.5263,33.5327,9800.0
2007-04-09 11:15:00,52.49,52.49,52.47,52.49,5000.0,33.5327,33.5327,33.5199,33.5327,5000.0
2007-04-09 11:20:00,52.49,52.5,52.48,52.5,9300.0,33.5327,33.5391,33.5263,33.5391,9300.0
2007-04-09 11:25:00,52.49,52.5,52.48,52.49,4000.0,33.5327,33.5391,33.5263,33.5327,4000.0
2007-04-09 11:30:00,52.49,52.5,52.47,52.47,10600.0,33.5327,33.5391,33.5199,33.5199,10600.0
2007-04-09 11:35:00,52.49,52.5,52.48,52.48,5300.0,33.5327,33.5391,33.5263,33.5263,5300.0
2007-04-09 11:40:00,52.48,52.5,52.48,52.49,5100.0,33.5263,33.5391,33.5263,33.5327,5100.0
2007-04-09 11:45:00,52.49,52.5,52.43,52.43,12600.0,33.5327,33.5391,33.4943,33.4943,12600.0
2007-04-09 11:50:00,52.43,52.46,52.42,52.43,9300.0,33.4943,33.5135,33.488,33.4943,9300.0
2007-04-09 11:55:00,52.42,52.43,52.4,52.43,23000.0,33.488,33.4943,33.4752,33.4943,23000.0
2007-04-09 12:00:00,52.42,52.43,52.39,52.43,14500.0,33.488,33.4943,33.4688,33.4943,14500.0
2007-04-09 12:05:00,52.43,52.43,52.42,52.42,8100.0,33.4943,33.4943,33.488,33.488,8100.0
2007-04-09 12:10:00,52.42,52.43,52.41,52.42,4200.0,33.488,33.4943,33.4816,33.488,4200.0
2007-04-09 12:15:00,52.42,52.42,52.38,52.39,8200.0,33.488,33.488,33.4624,33.4688,8200.0
2007-04-09 12:20:00,52.4,52.41,52.38,52.4,6400.0,33.4752,33.4816,33.4624,33.4752,6400.0
2007-04-09 12:25:00,52.4,52.4,52.39,52.4,6800.0,33.4752,33.4752,33.4688,33.4752,6800.0
2007-04-09 12:30:00,52.4,52.46,52.39,52.45,11600.0,33.4752,33.5135,33.4688,33.5071,11600.0
2007-04-09 12:35:00,52.44,52.49,52.44,52.49,12000.0,33.5007,33.5327,33.5007,33.5327,12000.0
2007-04-09 12:40:00,52.49,52.5,52.47,52.49,11700.0,33.5327,33.5391,33.5199,33.5327,11700.0
2007-04-09 12:45:00,52.49,52.5,52.47,52.47,8700.0,33.5327,33.5391,33.5199,33.5199,8700.0
2007-04-09 12:50:00,52.47,52.5,52.47,52.47,5500.0,33.5199,33.5391,33.5199,33.5199,5500.0
2007-04-09 12:55:00,52.48,52.48,52.45,52.47,6300.0,33.5263,33.5263,33.5071,33.5199,6300.0
2007-04-09 13:00:00,52.48,52.5,52.47,52.47,4800.0,33.5263,33.5391,33.5199,33.5199,4800.0
2007-04-09 13:05:00,52.47,52.53,52.47,52.49,17400.0,33.5199,33.5582,33.5199,33.5327,17400.0
2007-04-09 13:10:00,52.5,52.52,52.48,52.52,9600.0,33.5391,33.5518,33.5263,33.5518,9600.0
2007-04-09 13:15:00,52.52,52.52,52.49,52.5,12300.0,33.5518,33.5518,33.5327,33.5391,12300.0
2007-04-09 13:20:00,52.49,52.5,52.49,52.49,8900.0,33.5327,33.5391,33.5327,33.5327,8900.0
2007-04-09 13:25:00,52.5,52.5,52.48,52.49,3300.0,33.5391,33.5391,33.5263,33.5327,3300.0
2007-04-09 13:30:00,52.49,52.5,52.47,52.47,8100.0,33.5327,33.5391,33.5199,33.5199,8100.0
2007-04-09 13:35:00,52.46,52.5,52.46,52.49,9700.0,33.5135,33.5391,33.5135,33.5327,9700.0
2007-04-09 13:40:00,52.49,52.5,52.48,52.49,8100.0,33.5327,33.5391,33.5263,33.5327,8100.0
2007-04-09 13:45:00,52.49,52.5,52.47,52.47,7600.0,33.5327,33.5391,33.5199,33.5199,7600.0
2007-04-09 13:50:00,52.48,52.49,52.46,52.46,5500.0,33.5263,33.5327,33.5135,33.5135,5500.0
2007-04-09 13:55:00,52.46,52.46,52.37,52.37,18800.0,33.5135,33.5135,33.456,33.456,18800.0
2007-04-09 14:00:00,52.37,52.39,52.33,52.37,17600.0,33.456,33.4688,33.4305,33.456,17600.0
2007-04-09 14:05:00,52.36,52.41,52.35,52.37,10600.0,33.4496,33.4816,33.4432,33.456,10600.0
2007-04-09 14:10:00,52.37,52.42,52.36,52.4,10900.0,33.456,33.488,33.4496,33.4752,10900.0
2007-04-09 14:15:00,52.4,52.42,52.39,52.4,15200.0,33.4752,33.488,33.4688,33.4752,15200.0
2007-04-09 14:20:00,52.39,52.42,52.39,52.39,12600.0,33.4688,33.488,33.4688,33.4688,12600.0
2007-04-09 14:25:00,52.38,52.42,52.38,52.41,10000.0,33.4624,33.488,33.4624,33.4816,10000.0
2007-04-09 14:30:00,52.41,52.43,52.4,52.4,12300.0,33.4816,33.4943,33.4752,33.4752,12300.0
2007-04-09 14:35:00,52.41,52.42,52.39,52.4,15100.0,33.4816,33.488,33.4688,33.4752,15100.0
2007-04-09 14:40:00,52.39,52.4,52.38,52.39,9000.0,33.4688,33.4752,33.4624,33.4688,9000.0
2007-04-09 14:45:00,52.39,52.39,52.33,52.33,9400.0,33.4688,33.4688,33.4305,33.4305,9400.0
2007-04-09 14:50:00,52.33,52.38,52.32,52.37,10300.0,33.4305,33.4624,33.4241,33.456,10300.0
2007-04-09 14:55:00,52.37,52.43,52.37,52.41,46800.0,33.456,33.4943,33.456,33.4816,46800.0
2007-04-09 15:00:00,52.41,52.42,52.37,52.37,15000.0,33.4816,33.488,33.456,33.456,15000.0
2007-04-09 15:05:00,52.37,52.4,52.37,52.4,10400.0,33.456,33.4752,33.456,33.4752,10400.0
2007-04-09 15:10:00,52.4,52.42,52.39,52.41,11500.0,33.4752,33.488,33.4688,33.4816,11500.0
2007-04-09 15:15:00,52.41,52.44,52.4,52.42,32800.0,33.4816,33.5007,33.4752,33.488,32800.0
2007-04-09 15:20:00,52.41,52.45,52.36,52.45,36000.0,33.4816,33.5071,33.4496,33.5071,36000.0
2007-04-09 15:25:00,52.44,52.45,52.41,52.45,10200.0,33.5007,33.5071,33.4816,33.5071,10200.0
2007-04-09 15:30:00,52.43,52.49,52.43,52.49,11500.0,33.4943,33.5327,33.4943,33.5327,11500.0
2007-04-09 15:35:00,52.48,52.51,52.47,52.47,17200.0,33.5263,33.5455,33.5199,33.5199,17200.0
2007-04-09 15:40:00,52.48,52.54,52.48,52.49,46500.0,33.5263,33.5646,33.5263,33.5327,46500.0
2007-04-09 15:45:00,52.5,52.51,52.48,52.48,13500.0,33.5391,33.5455,33.5263,33.5263,13500.0
2007-04-09 15:50:00,52.48,52.51,52.45,52.5,40300.0,33.5263,33.5455,33.5071,33.5391,40300.0
2007-04-09 15:55:00,52.49,52.52,52.44,52.46,32700.0,33.5327,33.5518,33.5007,33.5135,32700.0
2007-04-10 09:30:00,52.67,52.71,52.52,52.63,36800.0,33.6477,33.6732,33.5518,33.6221,36800.0
2007-04-10 09:35:00,52.68,52.72,52.59,52.63,24600.0,33.6541,33.6796,33.5966,33.6221,24600.0
2007-04-10 09:40:00,52.61,52.68,52.56,52.57,27600.0,33.6093,33.6541,33.5774,33.5838,27600.0
2007-04-10 09:45:00,52.58,52.6,52.56,52.59,18000.0,33.5902,33.603,33.5774,33.5966,18000.0
2007-04-10 09:50:00,52.6,52.6,52.58,52.6,15700.0,33.603,33.603,33.5902,33.603,15700.0
2007-04-10 09:55:00,52.6,52.61,52.58,52.6,31500.0,33.603,33.6093,33.5902,33.603,31500.0
2007-04-10 10:00:00,52.6,52.61,52.56,52.6,35100.0,33.603,33.6093,33.5774,33.603,35100.0
2007-04-10 10:05:00,52.61,52.61,52.57,52.6,23900.0,33.6093,33.6093,33.5838,33.603,23900.0
2007-04-10 10:10:00,52.6,52.85,52.58,52.76,48900.0,33.603,33.7627,33.5902,33.7052,48900.0
2007-04-10 10:15:00,52.76,52.94,52.75,52.85,58900.0,33.7052,33.8202,33.6988,33.7627,58900.0
2007-04-10 10:20:00,52.84,52.84,52.74,52.76,26300.0,33.7563,33.7563,33.6924,33.7052,26300.0
2007-04-10 10:25:00,52.76,52.77,52.74,52.76,17300.0,33.7052,33.7116,33.6924,33.7052,17300.0
2007-04-10 10:30:00,52.76,52.77,52.74,52.75,16600.0,33.7052,33.7116,33.6924,33.6988,16600.0
2007-04-10 10:35:00,52.75,52.75,52.7,52.74,11100.0,33.6988,33.6988,33.6668,33.6924,11100.0
2007-04-10 10:40:00,52.74,52.78,52.73,52.78,10500.0,33.6924,33.7179,33.686,33.7179,10500.0
2007-04-10 10:45:00,52.78,52.82,52.77,52.81,15300.0,33.7179,33.7435,33.7116,33.7371,15300.0
2007-04-10 10:50:00,52.8,52.84,52.79,52.84,19600.0,33.7307,33.7563,33.7243,33.7563,19600.0
2007-04-10 10:55:00,52.86,52.9,52.85,52.85,16800.0,33.769,33.7946,33.7627,33.7627,16800.0
2007-04-10 11:00:00,52.85,52.85,52.76,52.76,25000.0,33.7627,33.7627,33.7052,33.7052,25000.0
2007-04-10 11:05:00,52.77,52.79,52.74,52.75,20000.0,33.7116,33.7243,33.6924,33.6988,20000.0
2007-04-10 11:10:00,52.74,52.75,52.72,52.75,8700.0,33.6924,33.6988,33.6796,33.6988,8700.0
2007-04-10 11:15:00,52.75,52.78,52.74,52.77,12900.0,33.6988,33.7179,33.6924,33.7116,12900.0
2007-04-10 11:20:00,52.77,52.8,52.76,52.79,11600.0,33.7116,33.7307,33.7052,33.7243,11600.0
2007-04-10 11:25:00,52.78,52.8,52.72,52.75,19800.0,33.7179,33.7307,33.6796,33.6988,19800.0
2007-04-10 11:30:00,52.76,52.82,52.76,52.8,6600.0,33.7052,33.7435,33.7052,33.7307,6600.0
2007-04-10 11:35:00,52.81,52.81,52.66,52.67,26900.0,33.7371,33.7371,33.6413,33.6477,26900.0
2007-04-10 11:40:00,52.67,52.71,52.64,52.66,20800.0,33.6477,33.6732,33.6285,33.6413,20800.0
2007-04-10 11:45:00,52.65,52.73,52.65,52.7,9800.0,33.6349,33.686,33.6349,33.6668,9800.0
2007-04-10 11:50:00,52.7,52.7,52.63,52.63,7500.0,33.6668,33.6668,33.6221,33.6221,7500.0
2007-04-10 11:55:00,52.63,52.63,52.54,52.55,23200.0,33.6221,33.6221,33.5646,33.571,23200.0
2007-04-10 12:00:00,52.54,52.57,52.54,52.57,15600.0,33.5646,33.5838,33.5646,33.5838,15600.0
2007-04-10 12:05:00,52.55,52.57,52.53,52.55,15400.0,33.571,33.5838,33.5582,33.571,15400.0
2007-04-10 12:10:00,52.54,52.56,52.49,52.5,19100.0,33.5646,33.5774,33.5327,33.5391,19100.0
2007-04-10 12:15:00,52.5,52.52,52.49,52.5,7400.0,33.5391,33.5518,33.5327,33.5391,7400.0
2007-04-10 12:20:00,52.49,52.52,52.49,52.5,18000.0,33.5327,33.5518,33.5327,33.5391,18000.0
2007-04-10 12:25:00,52.5,52.52,52.49,52.51,8700.0,33.5391,33.5518,33.5327,33.5455,8700.0
2007-04-10 12:30:00,52.52,52.56,52.51,52.55,4100.0,33.5518,33.5774,33.5455,33.571,4100.0
2007-04-10 12:35:00,52.56,52.62,52.56,52.6,20100.0,33.5774,33.6157,33.5774,33.603,20100.0
2007-04-10 12:40:00,52.61,52.63,52.6,52.6,19000.0,33.6093,33.6221,33.603,33.603,19000.0
2007-04-10 12:45:00,52.61,52.62,52.6,52.61,6100.0,33.6093,33.6157,33.603,33.6093,6100.0
2007-04-10 12:50:00,52.61,52.66,52.61,52.64,13400.0,33.6093,33.6413,33.6093,33.6285,13400.0
2007-04-10 12:55:00,52.64,52.66,52.63,52.64,6900.0,33.6285,33.6413,33.6221,33.6285,6900.0
2007-04-10 13:00:00,52.66,52.7,52.64,52.69,14400.0,33.6413,33.6668,33.6285,33.6604,14400.0
2007-04-10 13:05:00,52.7,52.71,52.68,52.7,8300.0,33.6668,33.6732,33.6541,33.6668,8300.0
2007-04-10 13:10:00,52.71,52.71,52.7,52.7,6400.0,33.6732,33.6732,33.6668,33.6668,6400.0
2007-04-10 13:15:00,52.7,52.71,52.69,52.7,6000.0,33.6668,33.6732,33.6604,33.6668,6000.0
2007-04-10 13:20:00,52.71,52.78,52.71,52.77,15900.0,33.6732,33.7179,33.6732,33.7116,15900.0
2007-04-10 13:25:00,52.77,52.79,52.72,52.75,24800.0,33.7116,33.7243,33.6796,33.6988,24800.0
2007-04-10 13:30:00,52.73,52.74,52.68,52.71,10200.0,33.686,33.6924,33.6541,33.6732,10200.0
2007-04-10 13:35:00,52.72,52.77,52.72,52.76,20700.0,33.6796,33.7116,33.6796,33.7052,20700.0
2007-04-10 13:40:00,52.77,52.77,52.76,52.76,5500.0,33.7116,33.7116,33.7052,33.7052,5500.0
2007-04-10 13:45:00,52.76,52.78,52.73,52.75,16200.0,33.7052,33.7179,33.686,33.6988,16200.0
2007-04-10 13:50:00,52.74,52.75,52.73,52.73,7400.0,33.6924,33.6988,33.686,33.686,7400.0
2007-04-10 13:55:00,52.73,52.74,52.72,52.72,7700.0,33.686,33.6924,33.6796,33.6796,7700.0
2007-04-10 14:00:00,52.71,52.74,52.71,52.73,12300.0,33.6732,33.6924,33.6732,33.686,12300.0
2007-04-10 14:05:00,52.72,52.77,52.72,52.77,4100.0,33.6796,33.7116,33.6796,33.7116,4100.0
2007-04-10 14:10:00,52.77,52.77,52.73,52.73,11400.0,33.7116,33.7116,33.686,33.686,11400.0
2007-04-10 14:15:00,52.74,52.81,52.73,52.81,9900.0,33.6924,33.7371,33.686,33.7371,9900.0
2007-04-10 14:20:00,52.79,52.81,52.79,52.79,9800.0,33.7243,33.7371,33.7243,33.7243,9800.0
2007-04-10 14:25:00,52.8,52.81,52.76,52.76,19100.0,33.7307,33.7371,33.7052,33.7052,19100.0
2007-04-10 14:30:00,52.77,52.77,52.75,52.75,7100.0,33.7116,33.7116,33.6988,33.6988,7100.0
2007-04-10 14:35:00,52.74,52.75,52.73,52.74,8700.0,33.6924,33.6988,33.686,33.6924,8700.0
2007-04-10 14:40:00,52.74,52.74,52.71,52.72,7000.0,33.6924,33.6924,33.6732,33.6796,7000.0
2007-04-10 14:45:00,52.73,52.74,52.66,52.67,11600.0,33.686,33.6924,33.6413,33.6477,11600.0
2007-04-10 14:50:00,52.67,52.68,52.65,52.68,13900.0,33.6477,33.6541,33.6349,33.6541,13900.0
2007-04-10 14:55:00,52.68,52.69,52.66,52.66,7300.0,33.6541,33.6604,33.6413,33.6413,7300.0
2007-04-10 15:00:00,52.67,52.69,52.66,52.68,13800.0,33.6477,33.6604,33.6413,33.6541,13800.0
2007-04-10 15:05:00,52.69,52.74,52.68,52.73,13200.0,33.6604,33.6924,33.6541,33.686,13200.0
2007-04-10 15:10:00,52.74,52.77,52.73,52.75,9100.0,33.6924,33.7116,33.686,33.6988,9100.0
2007-04-10 15:15:00,52.75,52.79,52.73,52.77,35300.0,33.6988,33.7243,33.686,33.7116,35300.0
2007-04-10 15:20:00,52.78,52.78,52.75,52.76,14200.0,33.7179,33.7179,33.6988,33.7052,14200.0
2007-04-10 15:25:00,52.75,52.76,52.74,52.74,11900.0,33.6988,33.7052,33.6924,33.6924,11900.0
2007-04-10 15:30:00,52.74,52.76,52.74,52.75,13100.0,33.6924,33.7052,33.6924,33.6988,13100.0
2007-04-10 15:35:00,52.75,52.75,52.73,52.75,14700.0,33.6988,33.6988,33.686,33.6988,14700.0
2007-04-10 15:40:00,52.74,52.76,52.73,52.75,21400.0,33.6924,33.7052,33.686,33.6988,21400.0
2007-04-10 15:45:00,52.75,52.77,52.74,52.76,20100.0,33.6988,33.7116,33.6924,33.7052,20100.0
2007-04-10 15:50:00,52.76,52.79,52.73,52.79,21600.0,33.7052,33.7243,33.686,33.7243,21600.0
2007-04-10 15:55:00,52.77,52.8,52.76,52.77,28700.0,33.7116,33.7307,33.7052,33.7116,28700.0
2007-04-11 09:30:00,52.9,52.91,52.8,52.88,24200.0,33.7946,33.801,33.7307,33.7818,24200.0
2007-04-11 09:35:00,52.88,52.89,52.77,52.81,27900.0,33.7818,33.7882,33.7116,33.7371,27900.0
2007-04-11 09:40:00,52.81,52.85,52.79,52.8,15100.0,33.7371,33.7627,33.7243,33.7307,15100.0
2007-04-11 09:45:00,52.8,52.82,52.76,52.79,21800.0,33.7307,33.7435,33.7052,33.7243,21800.0
2007-04-11 09:50:00,52.77,52.78,52.71,52.71,20400.0,33.7116,33.7179,33.6732,33.6732,20400.0
2007-04-11 09:55:00,52.71,52.72,52.64,52.66,16000.0,33.6732,33.6796,33.6285,33.6413,16000.0
2007-04-11 10:00:00,52.66,52.67,52.6,52.62,16000.0,33.6413,33.6477,33.603,33.6157,16000.0
2007-04-11 10:05:00,52.62,52.68,52.61,52.66,14500.0,33.6157,33.6541,33.6093,33.6413,14500.0
2007-04-11 10:10:00,52.66,52.67,52.58,52.6,14600.0,33.6413,33.6477,33.5902,33.603,14600.0
2007-04-11 10:15:00,52.59,52.62,52.5,52.54,18900.0,33.5966,33.6157,33.5391,33.5646,18900.0
2007-04-11 10:20:00,52.53,52.54,52.45,52.45,13200.0,33.5582,33.5646,33.5071,33.5071,13200.0
2007-04-11 10:25:00,52.44,52.46,52.39,52.4,18900.0,33.5007,33.5135,33.4688,33.4752,18900.0
2007-04-11 10:30:00,52.4,52.43,52.37,52.41,15300.0,33.4752,33.4943,33.456,33.4816,15300.0
2007-04-11 10:35:00,52.41,52.43,52.4,52.41,6800.0,33.4816,33.4943,33.4752,33.4816,6800.0
2007-04-11 10:40:00,52.4,52.42,52.36,52.36,14200.0,33.4752,33.488,33.4496,33.4496,14200.0
2007-04-11 10:45:00,52.34,52.36,52.25,52.28,23500.0,33.4369,33.4496,33.3794,33.3985,23500.0
2007-04-11 10:50:00,52.28,52.29,52.2,52.2,17800.0,33.3985,33.4049,33.3474,33.3474,17800.0
2007-04-11 10:55:00,52.21,52.21,52.08,52.11,38400.0,33.3538,33.3538,33.2708,33.2899,38400.0
2007-04-11 11:00:00,52.11,52.15,52.11,52.15,15400.0,33.2899,33.3155,33.2899,33.3155,15400.0
2007-04-11 11:05:00,52.15,52.15,52.13,52.13,12700.0,33.3155,33.3155,33.3027,33.3027,12700.0
2007-04-11 11:10:00,52.13,52.15,52.12,52.13,14000.0,33.3027,33.3155,33.2963,33.3027,14000.0
2007-04-11 11:15:00,52.13,52.16,52.13,52.16,14300.0,33.3027,33.3219,33.3027,33.3219,14300.0
2007-04-11 11:20:00,52.16,52.2,52.14,52.2,16700.0,33.3219,33.3474,33.3091,33.3474,16700.0
2007-04-11 11:25:00,52.2,52.2,52.14,52.2,14800.0,33.3474,33.3474,33.3091,33.3474,14800.0
2007-04-11 11:30:00,52.19,52.2,52.11,52.11,47900.0,33.341,33.3474,33.2899,33.2899,47900.0
2007-04-11 11:35:00,52.11,52.13,52.11,52.13,10500.0,33.2899,33.3027,33.2899,33.3027,10500.0
2007-04-11 11:40:00,52.14,52.14,52.1,52.11,16500.0,33.3091,33.3091,33.2835,33.2899,16500.0
2007-04-11 11:45:00,52.1,52.11,52.08,52.1,15900.0,33.2835,33.2899,33.2708,33.2835,15900.0
2007-04-11 11:50:00,52.1,52.14,52.1,52.14,10700.0,33.2835,33.3091,33.2835,33.3091,10700.0
2007-04-11 11:55:00,52.13,52.14,52.1,52.1,21700.0,33.3027,33.3091,33.2835,33.2835,21700.0
2007-04-11 12:00:00,52.11,52.22,52.1,52.22,18100.0,33.2899,33.3602,33.2835,33.3602,18100.0
2007-04-11 12:05:00,52.22,52.27,52.22,52.23,11900.0,33.3602,33.3921,33.3602,33.3666,11900.0
2007-04-11 12:10:00,52.23,52.25,52.21,52.24,6900.0,33.3666,33.3794,33.3538,33.373,6900.0
2007-04-11 12:15:00,52.24,52.25,52.2,52.22,10200.0,33.373,33.3794,33.3474,33.3602,10200.0
2007-04-11 12:20:00,52.22,52.23,52.19,52.2,12100.0,33.3602,33.3666,33.341,33.3474,12100.0
2007-04-11 12:25:00,52.2,52.23,52.2,52.22,6700.0,33.3474,33.3666,33.3474,33.3602,6700.0
2007-04-11 12:30:00,52.22,52.23,52.17,52.17,7100.0,33.3602,33.3666,33.3283,33.3283,7100.0
2007-04-11 12:35:00,52.17,52.2,52.17,52.18,6200.0,33.3283,33.3474,33.3283,33.3346,6200.0
2007-04-11 12:40:00,52.17,52.18,52.16,52.17,5700.0,33.3283,33.3346,33.3219,33.3283,5700.0
2007-04-11 12:45:00,52.18,52.18,52.16,52.18,4500.0,33.3346,33.3346,33.3219,33.3346,4500.0
2007-04-11 12:50:00,52.19,52.21,52.19,52.2,5400.0,33.341,33.3538,33.341,33.3474,5400.0
2007-04-11 12:55:00,52.2,52.21,52.19,52.19,8800.0,33.3474,33.3538,33.341,33.341,8800.0
2007-04-11 13:00:00,52.18,52.21,52.16,52.2,14200.0,33.3346,33.3538,33.3219,33.3474,14200.0
2007-04-11 13:05:00,52.21,52.29,52.19,52.28,15700.0,33.3538,33.4049,33.341,33.3985,15700.0
2007-04-11 13:10:00,52.28,52.29,52.24,52.27,9400.0,33.3985,33.4049,33.373,33.3921,9400.0
2007-04-11 13:15:00,52.26,52.28,52.26,52.28,5000.0,33.3857,33.3985,33.3857,33.3985,5000.0
2007-04-11 13:20:00,52.28,52.28,52.25,52.27,5700.0,33.3985,33.3985,33.3794,33.3921,5700.0
2007-04-11 13:25:00,52.28,52.3,52.27,52.3,9300.0,33.3985,33.4113,33.3921,33.4113,9300.0
2007-04-11 13:30:00,52.3,52.34,52.3,52.31,7300.0,33.4113,33.4369,33.4113,33.4177,7300.0
2007-04-11 13:35:00,52.31,52.33,52.3,52.32,7600.0,33.4177,33.4305,33.4113,33.4241,7600.0
2007-04-11 13:40:00,52.32,52.36,52.31,52.36,8100.0,33.4241,33.4496,33.4177,33.4496,8100.0
2007-04-11 13:45:00,52.37,52.39,52.33,52.33,10300.0,33.456,33.4688,33.4305,33.4305,10300.0
2007-04-11 13:50:00,52.33,52.34,52.3,52.33,18100.0,33.4305,33.4369,33.4113,33.4305,18100.0
2007-04-11 13:55:00,52.32,52.34,52.3,52.31,8300.0,33.4241,33.4369,33.4113,33.4177,8300.0
2007-04-11 14:00:00,52.31,52.31,52.16,52.22,39500.0,33.4177,33.4177,33.3219,33.3602,39500.0
2007-04-11 14:05:00,52.22,52.25,52.15,52.19,20100.0,33.3602,33.3794,33.3155,33.341,20100.0
2007-04-11 14:10:00,52.17,52.24,52.12,52.24,23900.0,33.3283,33.373,33.2963,33.373,23900.0
2007-04-11 14:15:00,52.24,52.26,52.12,52.2,28100.0,33.373,33.3857,33.2963,33.3474,28100.0
2007-04-11 14:20:00,52.19,52.25,52.12,52.18,44200.0,33.341,33.3794,33.2963,33.3346,44200.0
2007-04-11 14:25:00,52.18,52.2,52.12,52.15,17500.0,33.3346,33.3474,33.2963,33.3155,17500.0
2007-04-11 14:30:00,52.14,52.15,52.07,52.07,17500.0,33.3091,33.3155,33.2644,33.2644,17500.0
2007-04-11 14:35:00,52.08,52.13,52.02,52.09,18000.0,33.2708,33.3027,33.2324,33.2771,18000.0
2007-04-11 14:40:00,52.08,52.11,52.0,52.01,18300.0,33.2708,33.2899,33.2196,33.226,18300.0
2007-04-11 14:45:00,52.01,52.05,52.0,52.01,25900.0,33.226,33.2516,33.2196,33.226,25900.0
2007-04-11 14:50:00,52.01,52.05,52.0,52.03,23300.0,33.226,33.2516,33.2196,33.2388,23300.0
2007-04-11 14:55:00,52.03,52.08,52.02,52.06,13800.0,33.2388,33.2708,33.2324,33.258,13800.0
2007-04-11 15:00:00,52.06,52.13,52.04,52.1,18500.0,33.258,33.3027,33.2452,33.2835,18500.0
2007-04-11 15:05:00,52.11,52.16,52.1,52.11,33900.0,33.2899,33.3219,33.2835,33.2899,33900.0
2007-04-11 15:10:00,52.11,52.17,52.1,52.12,22000.0,33.2899,33.3283,33.2835,33.2963,22000.0
2007-04-11 15:15:00,52.11,52.15,52.09,52.15,23200.0,33.2899,33.3155,33.2771,33.3155,23200.0
2007-04-11 15:20:00,52.15,52.22,52.15,52.21,27900.0,33.3155,33.3602,33.3155,33.3538,27900.0
2007-04-11 15:25:00,52.2,52.24,52.17,52.22,26800.0,33.3474,33.373,33.3283,33.3602,26800.0
2007-04-11 15:30:00,52.21,52.25,52.21,52.24,26000.0,33.3538,33.3794,33.3538,33.373,26000.0
2007-04-11 15:35:00,52.24,52.26,52.22,52.22,18100.0,33.373,33.3857,33.3602,33.3602,18100.0
2007-04-11 15:40:00,52.23,52.24,52.21,52.22,32900.0,33.3666,33.373,33.3538,33.3602,32900.0
2007-04-11 15:45:00,52.23,52.23,52.18,52.22,29900.0,33.3666,33.3666,33.3346,33.3602,29900.0
2007-04-11 15:50:00,52.23,52.29,52.23,52.27,27700.0,33.3666,33.4049,33.3666,33.3921,27700.0
2007-04-11 15:55:00,52.26,52.27,52.2,52.22,21100.0,33.3857,33.3921,33.3474,33.3602,21100.0
2007-04-12 09:30:00,52.28,52.29,52.02,52.02,34400.0,33.3985,33.4049,33.2324,33.2324,34400.0
2007-04-12 09:35:00,52.02,52.06,51.99,52.04,17600.0,33.2324,33.258,33.2133,33.2452,17600.0
2007-04-12 09:40:00,52.04,52.1,52.0,52.0,16900.0,33.2452,33.2835,33.2196,33.2196,16900.0
2007-04-12 09:45:00,51.99,52.0,51.91,51.98,22000.0,33.2133,33.2196,33.1622,33.2069,22000.0
2007-04-12 09:50:00,51.98,51.98,51.84,51.84,31200.0,33.2069,33.2069,33.1174,33.1174,31200.0
2007-04-12 09:55:00,51.84,51.89,51.8,51.84,20100.0,33.1174,33.1494,33.0919,33.1174,20100.0
2007-04-12 10:00:00,51.85,51.85,51.78,51.82,28700.0,33.1238,33.1238,33.0791,33.1047,28700.0
2007-04-12 10:05:00,51.8,51.88,51.8,51.87,35200.0,33.0919,33.143,33.0919,33.1366,35200.0
2007-04-12 10:10:00,51.88,51.88,51.8,51.84,18700.0,33.143,33.143,33.0919,33.1174,18700.0
2007-04-12 10:15:00,51.85,51.9,51.84,51.9,10400.0,33.1238,33.1558,33.1174,33.1558,10400.0
2007-04-12 10:20:00,51.9,51.99,51.88,51.95,24800.0,33.1558,33.2133,33.143,33.1877,24800.0
2007-04-12 10:25:00,51.95,52.01,51.94,51.98,31000.0,33.1877,33.226,33.1813,33.2069,31000.0
2007-04-12 10:30:00,51.98,52.01,51.96,51.97,20000.0,33.2069,33.226,33.1941,33.2005,20000.0
2007-04-12 10:35:00,51.96,51.99,51.91,51.92,21000.0,33.1941,33.2133,33.1622,33.1685,21000.0
2007-04-12 10:40:00,51.91,51.94,51.91,51.93,10600.0,33.1622,33.1813,33.1622,33.1749,10600.0
2007-04-12 10:45:00,51.93,52.01,51.93,51.96,26400.0,33.1749,33.226,33.1749,33.1941,26400.0
2007-04-12 10:50:00,51.95,52.02,51.95,51.98,27100.0,33.1877,33.2324,33.1877,33.2069,27100.0
2007-04-12 10:55:00,51.98,52.01,51.95,52.01,19600.0,33.2069,33.226,33.1877,33.226,19600.0
2007-04-12 11:00:00,52.01,52.07,52.0,52.04,19700.0,33.226,33.2644,33.2196,33.2452,19700.0
2007-04-12 11:05:00,52.03,52.06,52.0,52.02,25800.0,33.2388,33.258,33.2196,33.2324,25800.0
2007-04-12 11:10:00,52.02,52.04,51.94,51.94,27100.0,33.2324,33.2452,33.1813,33.1813,27100.0
2007-04-12 11:15:00,51.95,51.95,51.91,51.93,19500.0,33.1877,33.1877,33.1622,33.1749,19500.0
2007-04-12 11:20:00,51.93,51.96,51.88,51.89,24000.0,33.1749,33.1941,33.143,33.1494,24000.0
2007-04-12 11:25:00,51.89,51.91,51.87,51.9,18500.0,33.1494,33.1622,33.1366,33.1558,18500.0
2007-04-12 11:30:00,51.9,51.9,51.85,51.87,22500.0,33.1558,33.1558,33.1238,33.1366,22500.0
2007-04-12 11:35:00,51.86,51.88,51.84,51.84,24600.0,33.1302,33.143,33.1174,33.1174,24600.0
2007-04-12 11:40:00,51.85,51.85,51.79,51.8,35900.0,33.1238,33.1238,33.0855,33.0919,35900.0
2007-04-12 11:45:00,51.8,51.83,51.8,51.82,7500.0,33.0919,33.111,33.0919,33.1047,7500.0
2007-04-12 11:50:00,51.82,51.84,51.8,51.84,12300.0,33.1047,33.1174,33.0919,33.1174,12300.0
2007-04-12 11:55:00,51.84,51.84,51.82,51.82,9900.0,33.1174,33.1174,33.1047,33.1047,9900.0
2007-04-12 12:00:00,51.83,51.89,51.8,51.87,35700.0,33.111,33.1494,33.0919,33.1366,35700.0
2007-04-12 12:05:00,51.88,51.97,51.88,51.97,24400.0,33.143,33.2005,33.143,33.2005,24400.0
2007-04-12 12:10:00,51.97,51.98,51.91,51.91,19900.0,33.2005,33.2069,33.1622,33.1622,19900.0
2007-04-12 12:15:00,51.92,51.93,51.88,51.89,23400.0,33.1685,33.1749,33.143,33.1494,23400.0
2007-04-12 12:20:00,51.89,51.9,51.85,51.86,20000.0,33.1494,33.1558,33.1238,33.1302,20000.0
2007-04-12 12:25:00,51.86,51.86,51.79,51.81,38500.0,33.1302,33.1302,33.0855,33.0983,38500.0
2007-04-12 12:30:00,51.8,51.8,51.63,51.72,78300.0,33.0919,33.0919,32.9833,33.0408,78300.0
2007-04-12 12:35:00,51.72,51.79,51.71,51.79,15500.0,33.0408,33.0855,33.0344,33.0855,15500.0
2007-04-12 12:40:00,51.79,51.83,51.79,51.82,10000.0,33.0855,33.111,33.0855,33.1047,10000.0
2007-04-12 12:45:00,51.83,51.84,51.78,51.78,19700.0,33.111,33.1174,33.0791,33.0791,19700.0
2007-04-12 12:50:00,51.78,51.83,51.78,51.81,28300.0,33.0791,33.111,33.0791,33.0983,28300.0
2007-04-12 12:55:00,51.81,51.86,51.81,51.86,7600.0,33.0983,33.1302,33.0983,33.1302,7600.0
2007-04-12 13:00:00,51.87,51.93,51.87,51.92,14100.0,33.1366,33.1749,33.1366,33.1685,14100.0
2007-04-12 13:05:00,51.92,51.93,51.87,51.88,35800.0,33.1685,33.1749,33.1366,33.143,35800.0
2007-04-12 13:10:00,51.89,51.9,51.84,51.9,14100.0,33.1494,33.1558,33.1174,33.1558,14100.0
2007-04-12 13:15:00,51.89,51.9,51.83,51.84,14400.0,33.1494,33.1558,33.111,33.1174,14400.0
2007-04-12 13:20:00,51.84,51.87,51.83,51.86,16200.0,33.1174,33.1366,33.111,33.1302,16200.0
2007-04-12 13:25:00,51.87,51.88,51.86,51.87,18600.0,33.1366,33.143,33.1302,33.1366,18600.0
2007-04-12 13:30:00,51.88,51.91,51.87,51.87,36600.0,33.143,33.1622,33.1366,33.1366,36600.0
2007-04-12 13:35:00,51.87,51.9,51.86,51.87,17700.0,33.1366,33.1558,33.1302,33.1366,17700.0
2007-04-12 13:40:00,51.87,51.9,51.86,51.89,19100.0,33.1366,33.1558,33.1302,33.1494,19100.0
2007-04-12 13:45:00,51.9,51.91,51.88,51.88,18600.0,33.1558,33.1622,33.143,33.143,18600.0
2007-04-12 13:50:00,51.88,51.9,51.88,51.89,16800.0,33.143,33.1558,33.143,33.1494,16800.0
2007-04-12 13:55:00,51.89,51.89,51.86,51.87,15000.0,33.1494,33.1494,33.1302,33.1366,15000.0
2007-04-12 14:00:00,51.87,51.87,51.84,51.85,24500.0,33.1366,33.1366,33.1174,33.1238,24500.0
2007-04-12 14:05:00,51.85,51.85,51.84,51.85,15500.0,33.1238,33.1238,33.1174,33.1238,15500.0
2007-04-12 14:10:00,51.85,51.87,51.84,51.85,17100.0,33.1238,33.1366,33.1174,33.1238,17100.0
2007-04-12 14:15:00,51.85,51.85,51.8,51.8,29900.0,33.1238,33.1238,33.0919,33.0919,29900.0
2007-04-12 14:20:00,51.81,51.83,51.76,51.77,42900.0,33.0983,33.111,33.0663,33.0727,42900.0
2007-04-12 14:25:00,51.77,51.78,51.75,51.75,16500.0,33.0727,33.0791,33.0599,33.0599,16500.0
2007-04-12 14:30:00,51.75,51.79,51.75,51.77,22100.0,33.0599,33.0855,33.0599,33.0727,22100.0
2007-04-12 14:35:00,51.76,51.77,51.75,51.76,24600.0,33.0663,33.0727,33.0599,33.0663,24600.0
2007-04-12 14:40:00,51.75,51.78,51.75,51.78,33200.0,33.0599,33.0791,33.0599,33.0791,33200.0
2007-04-12 14:45:00,51.78,51.79,51.76,51.78,19300.0,33.0791,33.0855,33.0663,33.0791,19300.0
2007-04-12 14:50:00,51.78,51.8,51.77,51.78,48000.0,33.0791,33.0919,33.0727,33.0791,48000.0
2007-04-12 14:55:00,51.78,51.8,51.77,51.78,32500.0,33.0791,33.0919,33.0727,33.0791,32500.0
2007-04-12 15:00:00,51.78,51.79,51.77,51.78,27100.0,33.0791,33.0855,33.0727,33.0791,27100.0
2007-04-12 15:05:00,51.78,51.78,51.77,51.78,12900.0,33.0791,33.0791,33.0727,33.0791,12900.0
2007-04-12 15:10:00,51.78,51.78,51.76,51.76,20600.0,33.0791,33.0791,33.0663,33.0663,20600.0
2007-04-12 15:15:00,51.76,51.76,51.75,51.75,30400.0,33.0663,33.0663,33.0599,33.0599,30400.0
2007-04-12 15:20:00,51.76,51.81,51.76,51.79,31000.0,33.0663,33.0983,33.0663,33.0855,31000.0
2007-04-12 15:25:00,51.8,51.8,51.78,51.79,34500.0,33.0919,33.0919,33.0791,33.0855,34500.0
2007-04-12 15:30:00,51.78,51.82,51.78,51.81,74800.0,33.0791,33.1047,33.0791,33.0983,74800.0
2007-04-12 15:35:00,51.81,51.84,51.81,51.83,38400.0,33.0983,33.1174,33.0983,33.111,38400.0
2007-04-12 15:40:00,51.83,51.83,51.78,51.8,78900.0,33.111,33.111,33.0791,33.0919,78900.0
2007-04-12 15:45:00,51.8,51.81,51.74,51.77,117500.0,33.0919,33.0983,33.0535,33.0727,117500.0
2007-04-12 15:50:00,51.75,51.84,51.75,51.84,88500.0,33.0599,33.1174,33.0599,33.1174,88500.0
2007-04-12 15:55:00,51.84,51.86,51.78,51.82,72900.0,33.1174,33.1302,33.0791,33.1047,72900.0
2007-04-13 09:30:00,52.66,52.66,51.71,51.89,21600.0,33.6413,33.6413,33.0344,33.1494,21600.0
2007-04-13 09:35:00,51.86,51.87,51.75,51.75,23800.0,33.1302,33.1366,33.0599,33.0599,23800.0
2007-04-13 09:40:00,51.75,51.83,51.75,51.83,16800.0,33.0599,33.111,33.0599,33.111,16800.0
2007-04-13 09:45:00,51.82,51.9,51.73,51.88,34500.0,33.1047,33.1558,33.0472,33.143,34500.0
2007-04-13 09:50:00,51.89,51.98,51.8,51.86,33400.0,33.1494,33.2069,33.0919,33.1302,33400.0
2007-04-13 09:55:00,51.87,51.98,51.76,51.98,26700.0,33.1366,33.2069,33.0663,33.2069,26700.0
2007-04-13 10:00:00,51.97,51.99,51.67,51.81,47700.0,33.2005,33.2133,33.0088,33.0983,47700.0
2007-04-13 10:05:00,51.8,51.8,51.62,51.67,23300.0,33.0919,33.0919,32.9769,33.0088,23300.0
2007-04-13 10:10:00,51.69,51.7,51.59,51.64,15700.0,33.0216,33.028,32.9577,32.9897,15700.0
2007-04-13 10:15:00,51.65,51.69,51.58,51.61,26900.0,32.9961,33.0216,32.9513,32.9705,26900.0
2007-04-13 10:20:00,51.61,51.66,51.6,51.6,19700.0,32.9705,33.0024,32.9641,32.9641,19700.0
2007-04-13 10:25:00,51.6,51.63,51.54,51.55,22400.0,32.9641,32.9833,32.9258,32.9322,22400.0
2007-04-13 10:30:00,51.55,51.6,51.55,51.58,25600.0,32.9322,32.9641,32.9322,32.9513,25600.0
2007-04-13 10:35:00,51.57,51.79,51.57,51.72,47500.0,32.9449,33.0855,32.9449,33.0408,47500.0
2007-04-13 10:40:00,51.73,51.84,51.73,51.84,30500.0,33.0472,33.1174,33.0472,33.1174,30500.0
2007-04-13 10:45:00,51.83,51.85,51.76,51.77,23500.0,33.111,33.1238,33.0663,33.0727,23500.0
2007-04-13 10:50:00,51.79,51.82,51.79,51.81,14000.0,33.0855,33.1047,33.0855,33.0983,14000.0
2007-04-13 10:55:00,51.81,51.88,51.81,51.88,22200.0,33.0983,33.143,33.0983,33.143,22200.0
2007-04-13 11:00:00,51.89,51.91,51.84,51.88,31500.0,33.1494,33.1622,33.1174,33.143,31500.0
2007-04-13 11:05:00,51.88,51.95,51.88,51.88,23400.0,33.143,33.1877,33.143,33.143,23400.0
2007-04-13 11:10:00,51.89,51.9,51.86,51.88,17000.0,33.1494,33.1558,33.1302,33.143,17000.0
2007-04-13 11:15:00,51.88,51.9,51.82,51.83,16300.0,33.143,33.1558,33.1047,33.111,16300.0
2007-04-13 11:20:00,51.83,51.88,51.83,51.88,23900.0,33.111,33.143,33.111,33.143,23900.0
2007-04-13 11:25:00,51.88,51.89,51.88,51.89,9900.0,33.143,33.1494,33.143,33.1494,9900.0
2007-04-13 11:30:00,51.88,51.88,51.85,51.87,19400.0,33.143,33.143,33.1238,33.1366,19400.0
2007-04-13 11:35:00,51.87,51.87,51.84,51.86,19700.0,33.1366,33.1366,33.1174,33.1302,19700.0
2007-04-13 11:40:00,51.86,51.87,51.84,51.86,14500.0,33.1302,33.1366,33.1174,33.1302,14500.0
2007-04-13 11:45:00,51.86,51.94,51.86,51.93,23900.0,33.1302,33.1813,33.1302,33.1749,23900.0
2007-04-13 11:50:00,51.93,51.94,51.89,51.9,15900.0,33.1749,33.1813,33.1494,33.1558,15900.0
2007-04-13 11:55:00,51.89,51.9,51.85,51.89,13200.0,33.1494,33.1558,33.1238,33.1494,13200.0
2007-04-13 12:00:00,51.89,51.9,51.86,51.88,15500.0,33.1494,33.1558,33.1302,33.143,15500.0
2007-04-13 12:05:00,51.89,51.95,51.89,51.94,19900.0,33.1494,33.1877,33.1494,33.1813,19900.0
2007-04-13 12:10:00,51.95,51.97,51.94,51.95,20600.0,33.1877,33.2005,33.1813,33.1877,20600.0
2007-04-13 12:15:00,51.95,51.95,51.89,51.89,12100.0,33.1877,33.1877,33.1494,33.1494,12100.0
2007-04-13 12:20:00,51.89,51.95,51.89,51.95,21300.0,33.1494,33.1877,33.1494,33.1877,21300.0
2007-04-13 12:25:00,51.96,51.96,51.92,51.94,13300.0,33.1941,33.1941,33.1685,33.1813,13300.0
2007-04-13 12:30:00,51.94,51.96,51.91,51.95,9800.0,33.1813,33.1941,33.1622,33.1877,9800.0
2007-04-13 12:35:00,51.96,52.0,51.96,51.99,20200.0,33.1941,33.2196,33.1941,33.2133,20200.0
2007-04-13 12:40:00,51.99,52.03,51.98,51.98,21000.0,33.2133,33.2388,33.2069,33.2069,21000.0
2007-04-13 12:45:00,51.99,52.01,51.98,51.99,19700.0,33.2133,33.226,33.2069,33.2133,19700.0
2007-04-13 12:50:00,51.99,52.01,51.98,52.0,10200.0,33.2133,33.226,33.2069,33.2196,10200.0
2007-04-13 12:55:00,52.01,52.02,52.0,52.0,9100.0,33.226,33.2324,33.2196,33.2196,9100.0
2007-04-13 13:00:00,52.0,52.03,51.99,52.02,16500.0,33.2196,33.2388,33.2133,33.2324,16500.0
2007-04-13 13:05:00,52.01,52.03,51.97,52.02,24300.0,33.226,33.2388,33.2005,33.2324,24300.0
2007-04-13 13:10:00,52.02,52.04,51.95,51.96,14700.0,33.2324,33.2452,33.1877,33.1941,14700.0
2007-04-13 13:15:00,51.96,52.01,51.94,52.0,12200.0,33.1941,33.226,33.1813,33.2196,12200.0
2007-04-13 13:20:00,52.01,52.02,51.96,51.96,7200.0,33.226,33.2324,33.1941,33.1941,7200.0
2007-04-13 13:25:00,51.97,52.0,51.97,51.98,7800.0,33.2005,33.2196,33.2005,33.2069,7800.0
2007-04-13 13:30:00,51.99,52.06,51.98,52.06,11500.0,33.2133,33.258,33.2069,33.258,11500.0
2007-04-13 13:35:00,52.06,52.1,52.05,52.1,18600.0,33.258,33.2835,33.2516,33.2835,18600.0
2007-04-13 13:40:00,52.08,52.1,52.05,52.1,12300.0,33.2708,33.2835,33.2516,33.2835,12300.0
2007-04-13 13:45:00,52.11,52.13,52.09,52.12,11800.0,33.2899,33.3027,33.2771,33.2963,11800.0
2007-04-13 13:50:00,52.12,52.12,52.09,52.09,4700.0,33.2963,33.2963,33.2771,33.2771,4700.0
2007-04-13 13:55:00,52.09,52.13,52.07,52.13,16800.0,33.2771,33.3027,33.2644,33.3027,16800.0
2007-04-13 14:00:00,52.13,52.16,52.12,52.14,11500.0,33.3027,33.3219,33.2963,33.3091,11500.0
2007-04-13 14:05:00,52.14,52.15,52.09,52.1,21600.0,33.3091,33.3155,33.2771,33.2835,21600.0
2007-04-13 14:10:00,52.09,52.16,52.08,52.16,20200.0,33.2771,33.3219,33.2708,33.3219,20200.0
2007-04-13 14:15:00,52.15,52.18,52.15,52.18,15100.0,33.3155,33.3346,33.3155,33.3346,15100.0
2007-04-13 14:20:00,52.19,52.19,52.13,52.15,13900.0,33.341,33.341,33.3027,33.3155,13900.0
2007-04-13 14:25:00,52.15,52.19,52.11,52.19,10300.0,33.3155,33.341,33.2899,33.341,10300.0
2007-04-13 14:30:00,52.18,52.19,52.15,52.18,9200.0,33.3346,33.341,33.3155,33.3346,9200.0
2007-04-13 14:35:00,52.17,52.21,52.17,52.2,9600.0,33.3283,33.3538,33.3283,33.3474,9600.0
2007-04-13 14:40:00,52.19,52.22,52.18,52.2,25200.0,33.341,33.3602,33.3346,33.3474,25200.0
2007-04-13 14:45:00,52.18,52.2,52.16,52.19,14800.0,33.3346,33.3474,33.3219,33.341,14800.0
2007-04-13 14:50:00,52.18,52.2,52.15,52.15,20700.0,33.3346,33.3474,33.3155,33.3155,20700.0
2007-04-13 14:55:00,52.16,52.19,52.11,52.11,28400.0,33.3219,33.341,33.2899,33.2899,28400.0
2007-04-13 15:00:00,52.11,52.17,52.07,52.16,16900.0,33.2899,33.3283,33.2644,33.3219,16900.0
2007-04-13 15:05:00,52.16,52.2,52.16,52.2,13300.0,33.3219,33.3474,33.3219,33.3474,13300.0
2007-04-13 15:10:00,52.2,52.2,52.17,52.19,17100.0,33.3474,33.3474,33.3283,33.341,17100.0
2007-04-13 15:15:00,52.18,52.23,52.17,52.23,13300.0,33.3346,33.3666,33.3283,33.3666,13300.0
2007-04-13 15:20:00,52.22,52.22,52.14,52.16,19400.0,33.3602,33.3602,33.3091,33.3219,19400.0
2007-04-13 15:25:00,52.15,52.21,52.12,52.13,10300.0,33.3155,33.3538,33.2963,33.3027,10300.0
2007-04-13 15:30:00,52.13,52.17,52.12,52.16,17000.0,33.3027,33.3283,33.2963,33.3219,17000.0
2007-04-13 15:35:00,52.16,52.16,52.13,52.14,19300.0,33.3219,33.3219,33.3027,33.3091,19300.0
2007-04-13 15:40:00,52.14,52.17,52.13,52.15,62400.0,33.3091,33.3283,33.3027,33.3155,62400.0
2007-04-13 15:45:00,52.15,52.25,52.15,52.24,46900.0,33.3155,33.3794,33.3155,33.373,46900.0
2007-04-13 15:50:00,52.24,52.34,52.24,52.34,87500.0,33.373,33.4369,33.373,33.4369,87500.0
2007-04-13 15:55:00,52.34,52.34,52.24,52.25,72100.0,33.4369,33.4369,33.373,33.3794,72100.0
2007-04-16 09:30:00,52.5,52.62,52.4,52.5,38000.0,33.5391,33.6157,33.4752,33.5391,38000.0
2007-04-16 09:35:00,52.51,52.6,52.48,52.54,20200.0,33.5455,33.603,33.5263,33.5646,20200.0
2007-04-16 09:40:00,52.54,52.67,52.49,52.58,41700.0,33.5646,33.6477,33.5327,33.5902,41700.0
2007-04-16 09:45:00,52.59,52.67,52.56,52.65,25200.0,33.5966,33.6477,33.5774,33.6349,25200.0
2007-04-16 09:50:00,52.65,52.66,52.47,52.53,40300.0,33.6349,33.6413,33.5199,33.5582,40300.0
2007-04-16 09:55:00,52.53,52.53,52.43,52.45,31600.0,33.5582,33.5582,33.4943,33.5071,31600.0
2007-04-16 10:00:00,52.44,52.51,52.44,52.49,23700.0,33.5007,33.5455,33.5007,33.5327,23700.0
2007-04-16 10:05:00,52.49,52.51,52.44,52.46,27200.0,33.5327,33.5455,33.5007,33.5135,27200.0
2007-04-16 10:10:00,52.44,52.52,52.43,52.43,21100.0,33.5007,33.5518,33.4943,33.4943,21100.0
2007-04-16 10:15:00,52.45,52.45,52.34,52.34,24600.0,33.5071,33.5071,33.4369,33.4369,24600.0
2007-04-16 10:20:00,52.34,52.36,52.32,52.36,14000.0,33.4369,33.4496,33.4241,33.4496,14000.0
2007-04-16 10:25:00,52.38,52.5,52.38,52.41,34600.0,33.4624,33.5391,33.4624,33.4816,34600.0
2007-04-16 10:30:00,52.42,52.53,52.42,52.52,13100.0,33.488,33.5582,33.488,33.5518,13100.0
2007-04-16 10:35:00,52.53,52.6,52.53,52.6,9200.0,33.5582,33.603,33.5582,33.603,9200.0
2007-04-16 10:40:00,52.6,52.7,52.6,52.7,11200.0,33.603,33.6668,33.603,33.6668,11200.0
2007-04-16 10:45:00,52.71,52.71,52.66,52.7,11100.0,33.6732,33.6732,33.6413,33.6668,11100.0
2007-04-16 10:50:00,52.7,52.75,52.7,52.74,10300.0,33.6668,33.6988,33.6668,33.6924,10300.0
2007-04-16 10:55:00,52.74,52.75,52.7,52.71,9100.0,33.6924,33.6988,33.6668,33.6732,9100.0
2007-04-16 11:00:00,52.71,52.77,52.71,52.77,10000.0,33.6732,33.7116,33.6732,33.7116,10000.0
2007-04-16 11:05:00,52.77,52.8,52.76,52.78,6700.0,33.7116,33.7307,33.7052,33.7179,6700.0
2007-04-16 11:10:00,52.79,52.79,52.75,52.76,15500.0,33.7243,33.7243,33.6988,33.7052,15500.0
2007-04-16 11:15:00,52.77,52.78,52.72,52.75,19200.0,33.7116,33.7179,33.6796,33.6988,19200.0
2007-04-16 11:20:00,52.76,52.78,52.74,52.77,6400.0,33.7052,33.7179,33.6924,33.7116,6400.0
2007-04-16 11:25:00,52.77,52.79,52.75,52.75,8000.0,33.7116,33.7243,33.6988,33.6988,8000.0
2007-04-16 11:30:00,52.76,52.76,52.74,52.76,6900.0,33.7052,33.7052,33.6924,33.7052,6900.0
2007-04-16 11:35:00,52.75,52.79,52.69,52.79,34300.0,33.6988,33.7243,33.6604,33.7243,34300.0
2007-04-16 11:40:00,52.78,52.81,52.76,52.8,34200.0,33.7179,33.7371,33.7052,33.7307,34200.0
2007-04-16 11:45:00,52.8,52.85,52.8,52.84,16700.0,33.7307,33.7627,33.7307,33.7563,16700.0
2007-04-16 11:50:00,52.84,52.85,52.76,52.78,13500.0,33.7563,33.7627,33.7052,33.7179,13500.0
2007-04-16 11:55:00,52.78,52.81,52.78,52.8,7800.0,33.7179,33.7371,33.7179,33.7307,7800.0
2007-04-16 12:00:00,52.78,52.83,52.78,52.83,7900.0,33.7179,33.7499,33.7179,33.7499,7900.0
2007-04-16 12:05:00,52.83,52.84,52.77,52.84,12700.0,33.7499,33.7563,33.7116,33.7563,12700.0
2007-04-16 12:10:00,52.84,52.84,52.76,52.76,20200.0,33.7563,33.7563,33.7052,33.7052,20200.0
2007-04-16 12:15:00,52.77,52.77,52.76,52.76,3500.0,33.7116,33.7116,33.7052,33.7052,3500.0
2007-04-16 12:20:00,52.77,52.8,52.77,52.8,6100.0,33.7116,33.7307,33.7116,33.7307,6100.0
2007-04-16 12:25:00,52.79,52.81,52.79,52.81,8300.0,33.7243,33.7371,33.7243,33.7371,8300.0
2007-04-16 12:30:00,52.8,52.85,52.78,52.84,25700.0,33.7307,33.7627,33.7179,33.7563,25700.0
2007-04-16 12:35:00,52.84,52.87,52.81,52.81,27800.0,33.7563,33.7754,33.7371,33.7371,27800.0
2007-04-16 12:40:00,52.81,52.83,52.8,52.83,7100.0,33.7371,33.7499,33.7307,33.7499,7100.0
2007-04-16 12:45:00,52.83,52.85,52.82,52.83,8700.0,33.7499,33.7627,33.7435,33.7499,8700.0
2007-04-16 12:50:00,52.84,52.84,52.81,52.81,12700.0,33.7563,33.7563,33.7371,33.7371,12700.0
2007-04-16 12:55:00,52.81,52.84,52.8,52.81,8700.0,33.7371,33.7563,33.7307,33.7371,8700.0
2007-04-16 13:00:00,52.81,52.87,52.79,52.8,19800.0,33.7371,33.7754,33.7243,33.7307,19800.0
2007-04-16 13:05:00,52.8,52.83,52.8,52.81,6100.0,33.7307,33.7499,33.7307,33.7371,6100.0
2007-04-16 13:10:00,52.83,52.84,52.83,52.83,8100.0,33.7499,33.7563,33.7499,33.7499,8100.0
2007-04-16 13:15:00,52.83,52.84,52.82,52.82,5300.0,33.7499,33.7563,33.7435,33.7435,5300.0
2007-04-16 13:20:00,52.82,52.84,52.81,52.84,7700.0,33.7435,33.7563,33.7371,33.7563,7700.0
2007-04-16 13:25:00,52.83,52.88,52.83,52.87,13100.0,33.7499,33.7818,33.7499,33.7754,13100.0
2007-04-16 13:30:00,52.88,52.9,52.86,52.89,15800.0,33.7818,33.7946,33.769,33.7882,15800.0
2007-04-16 13:35:00,52.89,52.93,52.88,52.93,12700.0,33.7882,33.8138,33.7818,33.8138,12700.0
2007-04-16 13:40:00,52.92,52.92,52.89,52.89,8000.0,33.8074,33.8074,33.7882,33.7882,8000.0
2007-04-16 13:45:00,52.9,52.9,52.83,52.83,18100.0,33.7946,33.7946,33.7499,33.7499,18100.0
2007-04-16 13:50:00,52.83,52.84,52.83,52.83,4100.0,33.7499,33.7563,33.7499,33.7499,4100.0
2007-04-16 13:55:00,52.83,52.86,52.79,52.83,38900.0,33.7499,33.769,33.7243,33.7499,38900.0
2007-04-16 14:00:00,52.83,52.85,52.79,52.84,25300.0,33.7499,33.7627,33.7243,33.7563,25300.0
2007-04-16 14:05:00,52.84,52.85,52.83,52.84,12900.0,33.7563,33.7627,33.7499,33.7563,12900.0
2007-04-16 14:10:00,52.83,52.86,52.83,52.84,9300.0,33.7499,33.769,33.7499,33.7563,9300.0
2007-04-16 14:15:00,52.83,52.87,52.83,52.86,14800.0,33.7499,33.7754,33.7499,33.769,14800.0
2007-04-16 14:20:00,52.86,52.86,52.81,52.81,16500.0,33.769,33.769,33.7371,33.7371,16500.0
2007-04-16 14:25:00,52.81,52.84,52.81,52.82,11700.0,33.7371,33.7563,33.7371,33.7435,11700.0
2007-04-16 14:30:00,52.82,52.83,52.81,52.83,8500.0,33.7435,33.7499,33.7371,33.7499,8500.0
2007-04-16 14:35:00,52.84,52.88,52.83,52.83,22600.0,33.7563,33.7818,33.7499,33.7499,22600.0
2007-04-16 14:40:00,52.83,52.85,52.83,52.84,12400.0,33.7499,33.7627,33.7499,33.7563,12400.0
2007-04-16 14:45:00,52.85,52.89,52.84,52.89,19000.0,33.7627,33.7882,33.7563,33.7882,19000.0
2007-04-16 14:50:00,52.89,52.91,52.86,52.86,16700.0,33.7882,33.801,33.769,33.769,16700.0
2007-04-16 14:55:00,52.87,52.92,52.87,52.9,17100.0,33.7754,33.8074,33.7754,33.7946,17100.0
2007-04-16 15:00:00,52.9,52.91,52.88,52.89,15500.0,33.7946,33.801,33.7818,33.7882,15500.0
2007-04-16 15:05:00,52.89,52.9,52.88,52.9,19000.0,33.7882,33.7946,33.7818,33.7946,19000.0
2007-04-16 15:10:00,52.91,52.92,52.88,52.91,10400.0,33.801,33.8074,33.7818,33.801,10400.0
2007-04-16 15:15:00,52.91,52.95,52.9,52.94,21100.0,33.801,33.8265,33.7946,33.8202,21100.0
2007-04-16 15:20:00,52.95,52.97,52.9,52.9,31500.0,33.8265,33.8393,33.7946,33.7946,31500.0
2007-04-16 15:25:00,52.93,52.98,52.93,52.94,19300.0,33.8138,33.8457,33.8138,33.8202,19300.0
2007-04-16 15:30:00,52.95,52.96,52.91,52.93,30100.0,33.8265,33.8329,33.801,33.8138,30100.0
2007-04-16 15:35:00,52.93,52.95,52.9,52.94,31900.0,33.8138,33.8265,33.7946,33.8202,31900.0
2007-04-16 15:40:00,52.95,52.99,52.94,52.97,29600.0,33.8265,33.8521,33.8202,33.8393,29600.0
2007-04-16 15:45:00,52.97,52.97,52.95,52.97,22400.0,33.8393,33.8393,33.8265,33.8393,22400.0
2007-04-16 15:50:00,52.96,52.96,52.87,52.96,45100.0,33.8329,33.8329,33.7754,33.8329,45100.0
2007-04-16 15:55:00,52.96,53.03,52.95,52.97,59600.0,33.8329,33.8777,33.8265,33.8393,59600.0
2007-04-17 09:30:00,53.28,53.28,53.16,53.2,78300.0,34.0374,34.0374,33.9607,33.9863,78300.0
2007-04-17 09:35:00,53.2,53.21,52.91,52.92,41500.0,33.9863,33.9926,33.801,33.8074,41500.0
2007-04-17 09:40:00,52.9,52.95,52.83,52.88,27800.0,33.7946,33.8265,33.7499,33.7818,27800.0
2007-04-17 09:45:00,52.9,52.93,52.85,52.89,37500.0,33.7946,33.8138,33.7627,33.7882,37500.0
2007-04-17 09:50:00,52.89,53.0,52.81,53.0,15100.0,33.7882,33.8585,33.7371,33.8585,15100.0
2007-04-17 09:55:00,53.01,53.06,52.95,53.03,16900.0,33.8649,33.8968,33.8265,33.8777,16900.0
2007-04-17 10:00:00,53.03,53.09,53.02,53.07,13900.0,33.8777,33.916,33.8713,33.9032,13900.0
2007-04-17 10:05:00,53.07,53.11,52.99,53.11,26600.0,33.9032,33.9288,33.8521,33.9288,26600.0
2007-04-17 10:10:00,53.1,53.15,53.1,53.13,25800.0,33.9224,33.9543,33.9224,33.9415,25800.0
2007-04-17 10:15:00,53.14,53.24,53.13,53.19,18700.0,33.9479,34.0118,33.9415,33.9799,18700.0
2007-04-17 10:20:00,53.19,53.24,53.14,53.19,19600.0,33.9799,34.0118,33.9479,33.9799,19600.0
2007-04-17 10:25:00,53.18,53.18,53.12,53.13,9100.0,33.9735,33.9735,33.9351,33.9415,9100.0
2007-04-17 10:30:00,53.14,53.2,53.11,53.17,27100.0,33.9479,33.9863,33.9288,33.9671,27100.0
2007-04-17 10:35:00,53.17,53.19,53.1,53.1,10700.0,33.9671,33.9799,33.9224,33.9224,10700.0
2007-04-17 10:40:00,53.1,53.19,53.1,53.15,11400.0,33.9224,33.9799,33.9224,33.9543,11400.0
2007-04-17 10:45:00,53.15,53.2,53.15,53.2,11300.0,33.9543,33.9863,33.9543,33.9863,11300.0
2007-04-17 10:50:00,53.21,53.24,53.21,53.22,9200.0,33.9926,34.0118,33.9926,33.999,9200.0
2007-04-17 10:55:00,53.24,53.24,53.21,53.21,7100.0,34.0118,34.0118,33.9926,33.9926,7100.0
2007-04-17 11:00:00,53.21,53.24,53.2,53.23,5300.0,33.9926,34.0118,33.9863,34.0054,5300.0
2007-04-17 11:05:00,53.23,53.24,53.21,53.24,5700.0,34.0054,34.0118,33.9926,34.0118,5700.0
2007-04-17 11:10:00,53.22,53.25,53.22,53.23,13700.0,33.999,34.0182,33.999,34.0054,13700.0
2007-04-17 11:15:00,53.24,53.25,53.22,53.22,12800.0,34.0118,34.0182,33.999,33.999,12800.0
2007-04-17 11:20:00,53.22,53.24,53.19,53.24,9700.0,33.999,34.0118,33.9799,34.0118,9700.0
2007-04-17 11:25:00,53.25,53.25,53.22,53.23,8000.0,34.0182,34.0182,33.999,34.0054,8000.0
2007-04-17 11:30:00,53.22,53.23,53.2,53.2,7600.0,33.999,34.0054,33.9863,33.9863,7600.0
2007-04-17 11:35:00,53.21,53.34,53.2,53.34,30100.0,33.9926,34.0757,33.9863,34.0757,30100.0
2007-04-17 11:40:00,53.33,53.41,53.3,53.4,19000.0,34.0693,34.1204,34.0501,34.114,19000.0
2007-04-17 11:45:00,53.41,53.44,53.38,53.4,12500.0,34.1204,34.1396,34.1012,34.114,12500.0
2007-04-17 11:50:00,53.38,53.39,53.35,53.36,3400.0,34.1012,34.1076,34.0821,34.0885,3400.0
2007-04-17 11:55:00,53.36,53.45,53.36,53.43,11200.0,34.0885,34.146,34.0885,34.1332,11200.0
2007-04-17 12:00:00,53.44,53.48,53.44,53.46,14900.0,34.1396,34.1651,34.1396,34.1524,14900.0
2007-04-17 12:05:00,53.46,53.47,53.38,53.4,13900.0,34.1524,34.1587,34.1012,34.114,13900.0
2007-04-17 12:10:00,53.4,53.47,53.4,53.44,9500.0,34.114,34.1587,34.114,34.1396,9500.0
2007-04-17 12:15:00,53.43,53.49,53.41,53.49,17500.0,34.1332,34.1715,34.1204,34.1715,17500.0
2007-04-17 12:20:00,53.49,53.55,53.45,53.45,48400.0,34.1715,34.2098,34.146,34.146,48400.0
2007-04-17 12:25:00,53.46,53.52,53.45,53.47,7200.0,34.1524,34.1907,34.146,34.1587,7200.0
2007-04-17 12:30:00,53.46,53.46,53.37,53.38,14000.0,34.1524,34.1524,34.0949,34.1012,14000.0
2007-04-17 12:35:00,53.39,53.41,53.37,53.41,9200.0,34.1076,34.1204,34.0949,34.1204,9200.0
2007-04-17 12:40:00,53.39,53.41,53.34,53.36,15500.0,34.1076,34.1204,34.0757,34.0885,15500.0
2007-04-17 12:45:00,53.35,53.4,53.34,53.39,18100.0,34.0821,34.114,34.0757,34.1076,18100.0
2007-04-17 12:50:00,53.38,53.42,53.37,53.39,13300.0,34.1012,34.1268,34.0949,34.1076,13300.0
2007-04-17 12:55:00,53.39,53.39,53.36,53.39,3300.0,34.1076,34.1076,34.0885,34.1076,3300.0
2007-04-17 13:00:00,53.39,53.39,53.35,53.39,7100.0,34.1076,34.1076,34.0821,34.1076,7100.0
2007-04-17 13:05:00,53.39,53.39,53.36,53.37,6100.0,34.1076,34.1076,34.0885,34.0949,6100.0
2007-04-17 13:10:00,53.37,53.37,53.28,53.28,14600.0,34.0949,34.0949,34.0374,34.0374,14600.0
2007-04-17 13:15:00,53.28,53.31,53.28,53.3,7300.0,34.0374,34.0565,34.0374,34.0501,7300.0
2007-04-17 13:20:00,53.31,53.35,53.27,53.34,14900.0,34.0565,34.0821,34.031,34.0757,14900.0
2007-04-17 13:25:00,53.33,53.41,53.33,53.4,16600.0,34.0693,34.1204,34.0693,34.114,16600.0
2007-04-17 13:30:00,53.4,53.41,53.4,53.4,6800.0,34.114,34.1204,34.114,34.114,6800.0
2007-04-17 13:35:00,53.4,53.41,53.37,53.38,12900.0,34.114,34.1204,34.0949,34.1012,12900.0
2007-04-17 13:40:00,53.38,53.39,53.31,53.31,19000.0,34.1012,34.1076,34.0565,34.0565,19000.0
2007-04-17 13:45:00,53.31,53.31,53.27,53.28,15900.0,34.0565,34.0565,34.031,34.0374,15900.0
2007-04-17 13:50:00,53.27,53.31,53.27,53.31,11600.0,34.031,34.0565,34.031,34.0565,11600.0
2007-04-17 13:55:00,53.31,53.33,53.31,53.31,12000.0,34.0565,34.0693,34.0565,34.0565,12000.0
2007-04-17 14:00:00,53.32,53.36,53.3,53.35,11800.0,34.0629,34.0885,34.0501,34.0821,11800.0
2007-04-17 14:05:00,53.35,53.36,53.31,53.34,8800.0,34.0821,34.0885,34.0565,34.0757,8800.0
2007-04-17 14:10:00,53.32,53.41,53.32,53.4,10500.0,34.0629,34.1204,34.0629,34.114,10500.0
2007-04-17 14:15:00,53.41,53.46,53.39,53.43,28200.0,34.1204,34.1524,34.1076,34.1332,28200.0
2007-04-17 14:20:00,53.43,53.5,53.42,53.48,18000.0,34.1332,34.1779,34.1268,34.1651,18000.0
2007-04-17 14:25:00,53.47,53.48,53.42,53.44,11200.0,34.1587,34.1651,34.1268,34.1396,11200.0
2007-04-17 14:30:00,53.44,53.48,53.41,53.45,26800.0,34.1396,34.1651,34.1204,34.146,26800.0
2007-04-17 14:35:00,53.45,53.47,53.43,53.43,17100.0,34.146,34.1587,34.1332,34.1332,17100.0
2007-04-17 14:40:00,53.44,53.49,53.43,53.44,30500.0,34.1396,34.1715,34.1332,34.1396,30500.0
2007-04-17 14:45:00,53.43,53.45,53.42,53.44,20000.0,34.1332,34.146,34.1268,34.1396,20000.0
2007-04-17 14:50:00,53.44,53.45,53.41,53.41,10400.0,34.1396,34.146,34.1204,34.1204,10400.0
2007-04-17 14:55:00,53.41,53.42,53.34,53.37,23500.0,34.1204,34.1268,34.0757,34.0949,23500.0
2007-04-17 15:00:00,53.37,53.39,53.36,53.36,13300.0,34.0949,34.1076,34.0885,34.0885,13300.0
2007-04-17 15:05:00,53.36,53.36,53.32,53.33,20500.0,34.0885,34.0885,34.0629,34.0693,20500.0
2007-04-17 15:10:00,53.32,53.35,53.27,53.31,38000.0,34.0629,34.0821,34.031,34.0565,38000.0
2007-04-17 15:15:00,53.3,53.31,53.27,53.29,17300.0,34.0501,34.0565,34.031,34.0438,17300.0
2007-04-17 15:20:00,53.28,53.33,53.28,53.31,26000.0,34.0374,34.0693,34.0374,34.0565,26000.0
2007-04-17 15:25:00,53.31,53.33,53.27,53.32,46400.0,34.0565,34.0693,34.031,34.0629,46400.0
2007-04-17 15:30:00,53.32,53.33,53.29,53.32,32500.0,34.0629,34.0693,34.0438,34.0629,32500.0
2007-04-17 15:35:00,53.31,53.42,53.31,53.39,55000.0,34.0565,34.1268,34.0565,34.1076,55000.0
2007-04-17 15:40:00,53.39,53.41,53.39,53.41,47200.0,34.1076,34.1204,34.1076,34.1204,47200.0
2007-04-17 15:45:00,53.41,53.44,53.37,53.37,36800.0,34.1204,34.1396,34.0949,34.0949,36800.0
2007-04-17 15:50:00,53.38,53.39,53.35,53.35,40600.0,34.1012,34.1076,34.0821,34.0821,40600.0
2007-04-17 15:55:00,53.34,53.51,53.34,53.45,86800.0,34.0757,34.1843,34.0757,34.146,86800.0
2007-04-18 09:30:00,53.0,53.0,51.8,51.85,171500.0,33.8585,33.8585,33.0919,33.1238,171500.0
2007-04-18 09:35:00,51.85,51.96,51.6,51.84,98400.0,33.1238,33.1941,32.9641,33.1174,98400.0
2007-04-18 09:40:00,51.86,51.97,51.65,51.71,79900.0,33.1302,33.2005,32.9961,33.0344,79900.0
2007-04-18 09:45:00,51.71,51.71,51.38,51.43,230800.0,33.0344,33.0344,32.8236,32.8555,230800.0
2007-04-18 09:50:00,51.42,51.46,51.2,51.31,57200.0,32.8491,32.8747,32.7086,32.7788,57200.0
2007-04-18 09:55:00,51.35,51.36,50.8,50.83,111500.0,32.8044,32.8108,32.453,32.4722,111500.0
2007-04-18 10:00:00,50.83,50.86,50.51,50.64,221100.0,32.4722,32.4914,32.2678,32.3508,221100.0
2007-04-18 10:05:00,50.66,51.12,50.63,51.05,227500.0,32.3636,32.6575,32.3444,32.6128,227500.0
2007-04-18 10:10:00,51.05,51.37,50.94,51.32,214100.0,32.6128,32.8172,32.5425,32.7852,214100.0
2007-04-18 10:15:00,51.33,51.56,51.2,51.56,65100.0,32.7916,32.9386,32.7086,32.9386,65100.0
2007-04-18 10:20:00,51.54,51.59,51.43,51.52,82400.0,32.9258,32.9577,32.8555,32.913,82400.0
2007-04-18 10:25:00,51.51,51.55,51.42,51.5,93200.0,32.9066,32.9322,32.8491,32.9002,93200.0
2007-04-18 10:30:00,51.51,51.55,51.23,51.29,65200.0,32.9066,32.9322,32.7277,32.7661,65200.0
2007-04-18 10:35:00,51.28,51.28,51.15,51.2,40600.0,32.7597,32.7597,32.6766,32.7086,40600.0
2007-04-18 10:40:00,51.21,51.4,51.2,51.35,57800.0,32.715,32.8363,32.7086,32.8044,57800.0
2007-04-18 10:45:00,51.35,51.42,51.3,51.33,37000.0,32.8044,32.8491,32.7725,32.7916,37000.0
2007-04-18 10:50:00,51.34,51.43,51.19,51.4,113100.0,32.798,32.8555,32.7022,32.8363,113100.0
2007-04-18 10:55:00,51.4,51.55,51.4,51.53,57400.0,32.8363,32.9322,32.8363,32.9194,57400.0
2007-04-18 11:00:00,51.52,51.55,51.26,51.36,88100.0,32.913,32.9322,32.7469,32.8108,88100.0
2007-04-18 11:05:00,51.35,51.36,51.14,51.27,72700.0,32.8044,32.8108,32.6702,32.7533,72700.0
2007-04-18 11:10:00,51.29,51.32,51.21,51.26,40400.0,32.7661,32.7852,32.715,32.7469,40400.0
2007-04-18 11:15:00,51.26,51.31,51.25,51.28,53600.0,32.7469,32.7788,32.7405,32.7597,53600.0
2007-04-18 11:20:00,51.28,51.3,51.18,51.28,52300.0,32.7597,32.7725,32.6958,32.7597,52300.0
2007-04-18 11:25:00,51.28,51.3,51.18,51.28,68700.0,32.7597,32.7725,32.6958,32.7597,68700.0
2007-04-18 11:30:00,51.27,51.31,51.24,51.25,67500.0,32.7533,32.7788,32.7341,32.7405,67500.0
2007-04-18 11:35:00,51.26,51.29,51.2,51.26,61200.0,32.7469,32.7661,32.7086,32.7469,61200.0
2007-04-18 11:40:00,51.28,51.28,51.21,51.23,67100.0,32.7597,32.7597,32.715,32.7277,67100.0
2007-04-18 11:45:00,51.22,51.28,51.2,51.28,31300.0,32.7214,32.7597,32.7086,32.7597,31300.0
2007-04-18 11:50:00,51.27,51.28,51.2,51.25,193700.0,32.7533,32.7597,32.7086,32.7405,193700.0
2007-04-18 11:55:00,51.25,51.27,51.22,51.23,27400.0,32.7405,32.7533,32.7214,32.7277,27400.0
2007-04-18 12:00:00,51.23,51.24,51.15,51.19,60200.0,32.7277,32.7341,32.6766,32.7022,60200.0
2007-04-18 12:05:00,51.2,51.23,51.17,51.2,25800.0,32.7086,32.7277,32.6894,32.7086,25800.0
2007-04-18 12:10:00,51.17,51.2,51.16,51.19,61500.0,32.6894,32.7086,32.683,32.7022,61500.0
2007-04-18 12:15:00,51.19,51.26,51.18,51.23,25000.0,32.7022,32.7469,32.6958,32.7277,25000.0
2007-04-18 12:20:00,51.22,51.25,51.21,51.24,26800.0,32.7214,32.7405,32.715,32.7341,26800.0
2007-04-18 12:25:00,51.23,51.26,51.23,51.25,30800.0,32.7277,32.7469,32.7277,32.7405,30800.0
2007-04-18 12:30:00,51.25,51.44,51.2,51.26,89000.0,32.7405,32.8619,32.7086,32.7469,89000.0
2007-04-18 12:35:00,51.27,51.28,51.22,51.25,46400.0,32.7533,32.7597,32.7214,32.7405,46400.0
2007-04-18 12:40:00,51.25,51.28,51.24,51.26,42500.0,32.7405,32.7597,32.7341,32.7469,42500.0
2007-04-18 12:45:00,51.26,51.3,51.24,51.28,53100.0,32.7469,32.7725,32.7341,32.7597,53100.0
2007-04-18 12:50:00,51.27,51.33,51.27,51.3,44200.0,32.7533,32.7916,32.7533,32.7725,44200.0
2007-04-18 12:55:00,51.3,51.33,51.26,51.33,35500.0,32.7725,32.7916,32.7469,32.7916,35500.0
2007-04-18 13:00:00,51.34,51.4,51.29,51.31,35300.0,32.798,32.8363,32.7661,32.7788,35300.0
2007-04-18 13:05:00,51.31,51.32,51.27,51.28,20400.0,32.7788,32.7852,32.7533,32.7597,20400.0
2007-04-18 13:10:00,51.28,51.31,51.27,51.3,52900.0,32.7597,32.7788,32.7533,32.7725,52900.0
2007-04-18 13:15:00,51.3,51.3,51.24,51.25,55900.0,32.7725,32.7725,32.7341,32.7405,55900.0
2007-04-18 13:20:00,51.25,51.31,51.25,51.29,30000.0,32.7405,32.7788,32.7405,32.7661,30000.0
2007-04-18 13:25:00,51.29,51.35,51.25,51.32,42600.0,32.7661,32.8044,32.7405,32.7852,42600.0
2007-04-18 13:30:00,51.32,51.33,51.29,51.32,25300.0,32.7852,32.7916,32.7661,32.7852,25300.0
2007-04-18 13:35:00,51.32,51.37,51.26,51.36,52700.0,32.7852,32.8172,32.7469,32.8108,52700.0
2007-04-18 13:40:00,51.36,51.46,51.32,51.45,73800.0,32.8108,32.8747,32.7852,32.8683,73800.0
2007-04-18 13:45:00,51.44,51.59,51.34,51.53,106100.0,32.8619,32.9577,32.798,32.9194,106100.0
2007-04-18 13:50:00,51.52,51.52,51.41,51.52,62600.0,32.913,32.913,32.8427,32.913,62600.0
2007-04-18 13:55:00,51.51,51.55,51.49,51.5,65300.0,32.9066,32.9322,32.8938,32.9002,65300.0
2007-04-18 14:00:00,51.5,51.72,51.5,51.54,67900.0,32.9002,33.0408,32.9002,32.9258,67900.0
2007-04-18 14:05:00,51.54,51.57,51.46,51.46,53100.0,32.9258,32.9449,32.8747,32.8747,53100.0
2007-04-18 14:10:00,51.45,51.61,51.45,51.61,49500.0,32.8683,32.9705,32.8683,32.9705,49500.0
2007-04-18 14:15:00,51.61,51.61,51.57,51.59,63700.0,32.9705,32.9705,32.9449,32.9577,63700.0
2007-04-18 14:20:00,51.6,51.66,51.6,51.62,36900.0,32.9641,33.0024,32.9641,32.9769,36900.0
2007-04-18 14:25:00,51.62,51.68,51.6,51.63,32600.0,32.9769,33.0152,32.9641,32.9833,32600.0
2007-04-18 14:30:00,51.63,51.72,51.62,51.68,41300.0,32.9833,33.0408,32.9769,33.0152,41300.0
2007-04-18 14:35:00,51.67,51.68,51.55,51.58,88500.0,33.0088,33.0152,32.9322,32.9513,88500.0
2007-04-18 14:40:00,51.57,51.6,51.56,51.59,41900.0,32.9449,32.9641,32.9386,32.9577,41900.0
2007-04-18 14:45:00,51.59,51.6,51.55,51.58,33300.0,32.9577,32.9641,32.9322,32.9513,33300.0
2007-04-18 14:50:00,51.58,51.61,51.54,51.57,49200.0,32.9513,32.9705,32.9258,32.9449,49200.0
2007-04-18 14:55:00,51.56,51.62,51.52,51.57,50100.0,32.9386,32.9769,32.913,32.9449,50100.0
2007-04-18 15:00:00,51.57,51.6,51.53,51.58,41300.0,32.9449,32.9641,32.9194,32.9513,41300.0
2007-04-18 15:05:00,51.58,51.64,51.56,51.64,31400.0,32.9513,32.9897,32.9386,32.9897,31400.0
2007-04-18 15:10:00,51.65,51.65,51.59,51.64,54300.0,32.9961,32.9961,32.9577,32.9897,54300.0
2007-04-18 15:15:00,51.65,51.71,51.64,51.69,45600.0,32.9961,33.0344,32.9897,33.0216,45600.0
2007-04-18 15:20:00,51.69,51.74,51.66,51.73,45500.0,33.0216,33.0535,33.0024,33.0472,45500.0
2007-04-18 15:25:00,51.74,51.94,51.72,51.88,99600.0,33.0535,33.1813,33.0408,33.143,99600.0
2007-04-18 15:30:00,51.88,51.97,51.8,51.95,103300.0,33.143,33.2005,33.0919,33.1877,103300.0
2007-04-18 15:35:00,51.94,51.95,51.85,51.95,60400.0,33.1813,33.1877,33.1238,33.1877,60400.0
2007-04-18 15:40:00,51.95,51.98,51.9,51.9,69900.0,33.1877,33.2069,33.1558,33.1558,69900.0
2007-04-18 15:45:00,51.91,51.93,51.87,51.92,58000.0,33.1622,33.1749,33.1366,33.1685,58000.0
2007-04-18 15:50:00,51.91,51.92,51.72,51.78,116800.0,33.1622,33.1685,33.0408,33.0791,116800.0
2007-04-18 15:55:00,51.78,51.81,51.55,51.7,146800.0,33.0791,33.0983,32.9322,33.028,146800.0
2007-04-19 09:30:00,52.77,52.77,51.3,51.76,167700.0,33.7116,33.7116,32.7725,33.0663,167700.0
2007-04-19 09:35:00,51.76,52.05,51.75,51.89,65700.0,33.0663,33.2516,33.0599,33.1494,65700.0
2007-04-19 09:40:00,51.89,52.32,51.86,52.28,52000.0,33.1494,33.4241,33.1302,33.3985,52000.0
2007-04-19 09:45:00,52.29,52.37,52.23,52.26,81800.0,33.4049,33.456,33.3666,33.3857,81800.0
2007-04-19 09:50:00,52.26,52.29,52.1,52.11,45900.0,33.3857,33.4049,33.2835,33.2899,45900.0
2007-04-19 09:55:00,52.11,52.14,52.0,52.02,44400.0,33.2899,33.3091,33.2196,33.2324,44400.0
2007-04-19 10:00:00,52.02,52.06,51.92,51.94,107200.0,33.2324,33.258,33.1685,33.1813,107200.0
2007-04-19 10:05:00,51.96,52.01,51.87,51.87,53300.0,33.1941,33.226,33.1366,33.1366,53300.0
2007-04-19 10:10:00,51.89,51.93,51.85,51.85,42800.0,33.1494,33.1749,33.1238,33.1238,42800.0
2007-04-19 10:15:00,51.85,51.88,51.83,51.84,44000.0,33.1238,33.143,33.111,33.1174,44000.0
2007-04-19 10:20:00,51.84,51.87,51.78,51.79,44100.0,33.1174,33.1366,33.0791,33.0855,44100.0
2007-04-19 10:25:00,51.79,51.84,51.7,51.73,64000.0,33.0855,33.1174,33.028,33.0472,64000.0
2007-04-19 10:30:00,51.72,51.82,51.67,51.79,40700.0,33.0408,33.1047,33.0088,33.0855,40700.0
2007-04-19 10:35:00,51.79,51.8,51.71,51.76,37900.0,33.0855,33.0919,33.0344,33.0663,37900.0
2007-04-19 10:40:00,51.76,51.77,51.69,51.69,58600.0,33.0663,33.0727,33.0216,33.0216,58600.0
2007-04-19 10:45:00,51.7,51.7,51.65,51.65,37500.0,33.028,33.028,32.9961,32.9961,37500.0
2007-04-19 10:50:00,51.65,51.66,51.61,51.61,42400.0,32.9961,33.0024,32.9705,32.9705,42400.0
2007-04-19 10:55:00,51.61,51.68,51.61,51.63,33000.0,32.9705,33.0152,32.9705,32.9833,33000.0
2007-04-19 11:00:00,51.63,51.67,51.6,51.64,49000.0,32.9833,33.0088,32.9641,32.9897,49000.0
2007-04-19 11:05:00,51.63,51.68,51.62,51.65,47600.0,32.9833,33.0152,32.9769,32.9961,47600.0
2007-04-19 11:10:00,51.65,51.68,51.65,51.66,35800.0,32.9961,33.0152,32.9961,33.0024,35800.0
2007-04-19 11:15:00,51.66,51.68,51.64,51.65,49400.0,33.0024,33.0152,32.9897,32.9961,49400.0
2007-04-19 11:20:00,51.65,51.69,51.55,51.62,45100.0,32.9961,33.0216,32.9322,32.9769,45100.0
2007-04-19 11:25:00,51.61,51.62,51.36,51.5,221700.0,32.9705,32.9769,32.8108,32.9002,221700.0
2007-04-19 11:30:00,51.5,51.53,51.25,51.32,145100.0,32.9002,32.9194,32.7405,32.7852,145100.0
2007-04-19 11:35:00,51.31,51.38,51.24,51.29,40200.0,32.7788,32.8236,32.7341,32.7661,40200.0
2007-04-19 11:40:00,51.29,51.43,51.28,51.39,47500.0,32.7661,32.8555,32.7597,32.83,47500.0
2007-04-19 11:45:00,51.41,51.49,51.39,51.49,105600.0,32.8427,32.8938,32.83,32.8938,105600.0
2007-04-19 11:50:00,51.49,51.53,51.48,51.52,17900.0,32.8938,32.9194,32.8875,32.913,17900.0
2007-04-19 11:55:00,51.5,51.53,51.44,51.5,29100.0,32.9002,32.9194,32.8619,32.9002,29100.0
2007-04-19 12:00:00,51.48,51.52,51.36,51.4,64800.0,32.8875,32.913,32.8108,32.8363,64800.0
2007-04-19 12:05:00,51.39,51.42,51.38,51.4,36200.0,32.83,32.8491,32.8236,32.8363,36200.0
2007-04-19 12:10:00,51.4,51.41,51.39,51.4,42400.0,32.8363,32.8427,32.83,32.8363,42400.0
2007-04-19 12:15:00,51.4,51.43,51.39,51.4,100800.0,32.8363,32.8555,32.83,32.8363,100800.0
2007-04-19 12:20:00,51.4,51.44,51.39,51.44,47300.0,32.8363,32.8619,32.83,32.8619,47300.0
2007-04-19 12:25:00,51.46,51.49,51.46,51.48,14300.0,32.8747,32.8938,32.8747,32.8875,14300.0
2007-04-19 12:30:00,51.48,51.48,51.4,51.42,27600.0,32.8875,32.8875,32.8363,32.8491,27600.0
2007-04-19 12:35:00,51.41,51.42,51.38,51.4,28500.0,32.8427,32.8491,32.8236,32.8363,28500.0
2007-04-19 12:40:00,51.4,51.46,51.39,51.4,46900.0,32.8363,32.8747,32.83,32.8363,46900.0
2007-04-19 12:45:00,51.39,51.41,51.37,51.41,39700.0,32.83,32.8427,32.8172,32.8427,39700.0
2007-04-19 12:50:00,51.41,51.42,51.38,51.42,27300.0,32.8427,32.8491,32.8236,32.8491,27300.0
2007-04-19 12:55:00,51.41,51.42,51.4,51.41,28300.0,32.8427,32.8491,32.8363,32.8427,28300.0
2007-04-19 13:00:00,51.43,51.49,51.43,51.49,38800.0,32.8555,32.8938,32.8555,32.8938,38800.0
2007-04-19 13:05:00,51.48,51.52,51.45,51.46,44400.0,32.8875,32.913,32.8683,32.8747,44400.0
2007-04-19 13:10:00,51.45,51.47,51.42,51.45,36700.0,32.8683,32.8811,32.8491,32.8683,36700.0
2007-04-19 13:15:00,51.46,51.48,51.41,51.45,35900.0,32.8747,32.8875,32.8427,32.8683,35900.0
2007-04-19 13:20:00,51.45,51.48,51.42,51.45,28300.0,32.8683,32.8875,32.8491,32.8683,28300.0
2007-04-19 13:25:00,51.45,51.5,51.4,51.41,34000.0,32.8683,32.9002,32.8363,32.8427,34000.0
2007-04-19 13:30:00,51.4,51.45,51.38,51.38,31800.0,32.8363,32.8683,32.8236,32.8236,31800.0
2007-04-19 13:35:00,51.39,51.45,51.38,51.42,27000.0,32.83,32.8683,32.8236,32.8491,27000.0
2007-04-19 13:40:00,51.42,51.42,51.36,51.4,42700.0,32.8491,32.8491,32.8108,32.8363,42700.0
2007-04-19 13:45:00,51.4,51.43,51.39,51.41,26500.0,32.8363,32.8555,32.83,32.8427,26500.0
2007-04-19 13:50:00,51.41,51.42,51.39,51.39,36300.0,32.8427,32.8491,32.83,32.83,36300.0
2007-04-19 13:55:00,51.4,51.41,51.39,51.4,17900.0,32.8363,32.8427,32.83,32.8363,17900.0
2007-04-19 14:00:00,51.39,51.4,51.33,51.33,40600.0,32.83,32.8363,32.7916,32.7916,40600.0
2007-04-19 14:05:00,51.33,51.4,51.33,51.39,63800.0,32.7916,32.8363,32.7916,32.83,63800.0
2007-04-19 14:10:00,51.39,51.42,51.28,51.31,52000.0,32.83,32.8491,32.7597,32.7788,52000.0
2007-04-19 14:15:00,51.31,51.34,51.22,51.28,33100.0,32.7788,32.798,32.7214,32.7597,33100.0
2007-04-19 14:20:00,51.26,51.26,51.17,51.22,24300.0,32.7469,32.7469,32.6894,32.7214,24300.0
2007-04-19 14:25:00,51.22,51.27,51.18,51.25,84600.0,32.7214,32.7533,32.6958,32.7405,84600.0
2007-04-19 14:30:00,51.26,51.3,51.16,51.17,58000.0,32.7469,32.7725,32.683,32.6894,58000.0
2007-04-19 14:35:00,51.18,51.21,51.09,51.21,46300.0,32.6958,32.715,32.6383,32.715,46300.0
2007-04-19 14:40:00,51.2,51.28,51.12,51.12,104600.0,32.7086,32.7597,32.6575,32.6575,104600.0
2007-04-19 14:45:00,51.12,51.13,50.99,51.13,62000.0,32.6575,32.6639,32.5744,32.6639,62000.0
2007-04-19 14:50:00,51.13,51.27,51.13,51.23,59100.0,32.6639,32.7533,32.6639,32.7277,59100.0
2007-04-19 14:55:00,51.22,51.31,51.2,51.2,40100.0,32.7214,32.7788,32.7086,32.7086,40100.0
2007-04-19 15:00:00,51.21,51.36,51.2,51.28,86100.0,32.715,32.8108,32.7086,32.7597,86100.0
2007-04-19 15:05:00,51.27,51.29,51.24,51.25,58400.0,32.7533,32.7661,32.7341,32.7405,58400.0
2007-04-19 15:10:00,51.25,51.3,51.22,51.28,100800.0,32.7405,32.7725,32.7214,32.7597,100800.0
2007-04-19 15:15:00,51.27,51.29,51.23,51.26,36100.0,32.7533,32.7661,32.7277,32.7469,36100.0
2007-04-19 15:20:00,51.27,51.32,51.24,51.31,39900.0,32.7533,32.7852,32.7341,32.7788,39900.0
2007-04-19 15:25:00,51.3,51.34,51.27,51.3,40500.0,32.7725,32.798,32.7533,32.7725,40500.0
2007-04-19 15:30:00,51.3,51.38,51.25,51.37,234000.0,32.7725,32.8236,32.7405,32.8172,234000.0
2007-04-19 15:35:00,51.37,51.38,51.29,51.29,65600.0,32.8172,32.8236,32.7661,32.7661,65600.0
2007-04-19 15:40:00,51.3,51.32,51.26,51.29,48300.0,32.7725,32.7852,32.7469,32.7661,48300.0
2007-04-19 15:45:00,51.29,51.31,51.27,51.28,108900.0,32.7661,32.7788,32.7533,32.7597,108900.0
2007-04-19 15:50:00,51.28,51.31,51.22,51.24,96000.0,32.7597,32.7788,32.7214,32.7341,96000.0
2007-04-19 15:55:00,51.25,51.43,51.23,51.29,105800.0,32.7405,32.8555,32.7277,32.7661,105800.0
2007-04-20 09:30:00,51.91,51.92,51.81,51.84,491900.0,33.1622,33.1685,33.0983,33.1174,491900.0
2007-04-20 09:35:00,51.85,51.86,51.6,51.6,76700.0,33.1238,33.1302,32.9641,32.9641,76700.0
2007-04-20 09:40:00,51.59,51.68,51.42,51.68,66200.0,32.9577,33.0152,32.8491,33.0152,66200.0
2007-04-20 09:45:00,51.69,51.93,51.69,51.91,78900.0,33.0216,33.1749,33.0216,33.1622,78900.0
2007-04-20 09:50:00,51.93,51.99,51.71,51.72,99300.0,33.1749,33.2133,33.0344,33.0408,99300.0
2007-04-20 09:55:00,51.73,51.73,51.61,51.66,35200.0,33.0472,33.0472,32.9705,33.0024,35200.0
2007-04-20 10:00:00,51.64,51.75,51.62,51.74,46000.0,32.9897,33.0599,32.9769,33.0535,46000.0
2007-04-20 10:05:00,51.74,51.76,51.61,51.63,45900.0,33.0535,33.0663,32.9705,32.9833,45900.0
2007-04-20 10:10:00,51.63,51.71,51.62,51.7,32000.0,32.9833,33.0344,32.9769,33.028,32000.0
2007-04-20 10:15:00,51.71,51.76,51.7,51.75,32800.0,33.0344,33.0663,33.028,33.0599,32800.0
2007-04-20 10:20:00,51.76,51.76,51.71,51.72,38200.0,33.0663,33.0663,33.0344,33.0408,38200.0
2007-04-20 10:25:00,51.72,51.76,51.7,51.75,36100.0,33.0408,33.0663,33.028,33.0599,36100.0
2007-04-20 10:30:00,51.75,51.75,51.66,51.66,28800.0,33.0599,33.0599,33.0024,33.0024,28800.0
2007-04-20 10:35:00,51.66,51.7,51.64,51.7,29900.0,33.0024,33.028,32.9897,33.028,29900.0
2007-04-20 10:40:00,51.69,51.73,51.64,51.65,24600.0,33.0216,33.0472,32.9897,32.9961,24600.0
2007-04-20 10:45:00,51.65,51.69,51.62,51.65,30500.0,32.9961,33.0216,32.9769,32.9961,30500.0
2007-04-20 10:50:00,51.65,51.69,51.63,51.64,43700.0,32.9961,33.0216,32.9833,32.9897,43700.0
2007-04-20 10:55:00,51.64,51.65,51.5,51.52,28700.0,32.9897,32.9961,32.9002,32.913,28700.0
2007-04-20 11:00:00,51.52,51.58,51.51,51.58,27600.0,32.913,32.9513,32.9066,32.9513,27600.0
2007-04-20 11:05:00,51.58,51.62,51.58,51.61,16800.0,32.9513,32.9769,32.9513,32.9705,16800.0
2007-04-20 11:10:00,51.62,51.63,51.59,51.6,22300.0,32.9769,32.9833,32.9577,32.9641,22300.0
2007-04-20 11:15:00,51.6,51.6,51.53,51.54,41100.0,32.9641,32.9641,32.9194,32.9258,41100.0
2007-04-20 11:20:00,51.52,51.54,51.5,51.51,82100.0,32.913,32.9258,32.9002,32.9066,82100.0
2007-04-20 11:25:00,51.51,51.51,51.49,51.49,26100.0,32.9066,32.9066,32.8938,32.8938,26100.0
2007-04-20 11:30:00,51.49,51.51,51.49,51.51,40900.0,32.8938,32.9066,32.8938,32.9066,40900.0
2007-04-20 11:35:00,51.5,51.51,51.47,51.49,72500.0,32.9002,32.9066,32.8811,32.8938,72500.0
2007-04-20 11:40:00,51.49,52.5,51.43,51.45,96600.0,32.8938,33.5391,32.8555,32.8683,96600.0
2007-04-20 11:45:00,51.44,51.45,51.41,51.42,54600.0,32.8619,32.8683,32.8427,32.8491,54600.0
2007-04-20 11:50:00,51.42,51.45,51.38,51.45,46300.0,32.8491,32.8683,32.8236,32.8683,46300.0
2007-04-20 11:55:00,51.45,51.47,51.44,51.47,4900.0,32.8683,32.8811,32.8619,32.8811,4900.0
2007-04-20 12:00:00,51.47,51.55,51.47,51.55,26300.0,32.8811,32.9322,32.8811,32.9322,26300.0
2007-04-20 12:05:00,51.55,51.61,51.55,51.61,20700.0,32.9322,32.9705,32.9322,32.9705,20700.0
2007-04-20 12:10:00,51.61,51.65,51.61,51.62,42900.0,32.9705,32.9961,32.9705,32.9769,42900.0
2007-04-20 12:15:00,51.61,51.61,51.54,51.57,47400.0,32.9705,32.9705,32.9258,32.9449,47400.0
2007-04-20 12:20:00,51.56,51.56,51.5,51.51,26700.0,32.9386,32.9386,32.9002,32.9066,26700.0
2007-04-20 12:25:00,51.51,51.54,51.51,51.53,23600.0,32.9066,32.9258,32.9066,32.9194,23600.0
2007-04-20 12:30:00,51.54,51.54,51.5,51.51,24600.0,32.9258,32.9258,32.9002,32.9066,24600.0
2007-04-20 12:35:00,51.51,51.52,51.45,51.47,55800.0,32.9066,32.913,32.8683,32.8811,55800.0
2007-04-20 12:40:00,51.49,51.51,51.45,51.5,36500.0,32.8938,32.9066,32.8683,32.9002,36500.0
2007-04-20 12:45:00,51.5,51.57,51.5,51.56,24200.0,32.9002,32.9449,32.9002,32.9386,24200.0
2007-04-20 12:50:00,51.56,51.57,51.55,51.57,17600.0,32.9386,32.9449,32.9322,32.9449,17600.0
2007-04-20 12:55:00,51.56,51.62,51.54,51.54,33300.0,32.9386,32.9769,32.9258,32.9258,33300.0
2007-04-20 13:00:00,51.54,51.54,51.52,51.54,14600.0,32.9258,32.9258,32.913,32.9258,14600.0
2007-04-20 13:05:00,51.54,51.55,51.52,51.53,18800.0,32.9258,32.9322,32.913,32.9194,18800.0
2007-04-20 13:10:00,51.52,51.54,51.51,51.52,31300.0,32.913,32.9258,32.9066,32.913,31300.0
2007-04-20 13:15:00,51.53,51.6,51.53,51.6,26400.0,32.9194,32.9641,32.9194,32.9641,26400.0
2007-04-20 13:20:00,51.6,51.62,51.51,51.53,37700.0,32.9641,32.9769,32.9066,32.9194,37700.0
2007-04-20 13:25:00,51.52,51.59,51.52,51.59,13200.0,32.913,32.9577,32.913,32.9577,13200.0
2007-04-20 13:30:00,51.59,51.6,51.58,51.6,12300.0,32.9577,32.9641,32.9513,32.9641,12300.0
2007-04-20 13:35:00,51.59,51.61,51.54,51.6,28500.0,32.9577,32.9705,32.9258,32.9641,28500.0
2007-04-20 13:40:00,51.59,51.6,51.57,51.57,29900.0,32.9577,32.9641,32.9449,32.9449,29900.0
2007-04-20 13:45:00,51.58,51.58,51.5,51.53,44600.0,32.9513,32.9513,32.9002,32.9194,44600.0
2007-04-20 13:50:00,51.54,51.58,51.53,51.55,15500.0,32.9258,32.9513,32.9194,32.9322,15500.0
2007-04-20 13:55:00,51.55,51.56,51.54,51.55,16900.0,32.9322,32.9386,32.9258,32.9322,16900.0
2007-04-20 14:00:00,51.54,51.56,51.51,51.56,25200.0,32.9258,32.9386,32.9066,32.9386,25200.0
2007-04-20 14:05:00,51.56,51.6,51.56,51.59,24200.0,32.9386,32.9641,32.9386,32.9577,24200.0
2007-04-20 14:10:00,51.59,51.61,51.54,51.57,36600.0,32.9577,32.9705,32.9258,32.9449,36600.0
2007-04-20 14:15:00,51.58,51.63,51.55,51.61,23400.0,32.9513,32.9833,32.9322,32.9705,23400.0
2007-04-20 14:20:00,51.62,51.65,51.59,51.65,28800.0,32.9769,32.9961,32.9577,32.9961,28800.0
2007-04-20 14:25:00,51.65,51.66,51.57,51.6,53500.0,32.9961,33.0024,32.9449,32.9641,53500.0
2007-04-20 14:30:00,51.6,51.63,51.59,51.62,28300.0,32.9641,32.9833,32.9577,32.9769,28300.0
2007-04-20 14:35:00,51.62,51.62,51.61,51.62,30700.0,32.9769,32.9769,32.9705,32.9769,30700.0
2007-04-20 14:40:00,51.62,51.64,51.61,51.62,36000.0,32.9769,32.9897,32.9705,32.9769,36000.0
2007-04-20 14:45:00,51.62,51.63,51.6,51.63,21200.0,32.9769,32.9833,32.9641,32.9833,21200.0
2007-04-20 14:50:00,51.63,51.65,51.62,51.64,40000.0,32.9833,32.9961,32.9769,32.9897,40000.0
2007-04-20 14:55:00,51.63,51.66,51.62,51.64,36800.0,32.9833,33.0024,32.9769,32.9897,36800.0
2007-04-20 15:00:00,51.63,51.65,51.63,51.65,21400.0,32.9833,32.9961,32.9833,32.9961,21400.0
2007-04-20 15:05:00,51.65,51.67,51.64,51.67,25700.0,32.9961,33.0088,32.9897,33.0088,25700.0
2007-04-20 15:10:00,51.67,51.7,51.66,51.68,25600.0,33.0088,33.028,33.0024,33.0152,25600.0
2007-04-20 15:15:00,51.68,51.77,51.68,51.71,51900.0,33.0152,33.0727,33.0152,33.0344,51900.0
2007-04-20 15:20:00,51.7,51.71,51.64,51.65,49700.0,33.028,33.0344,32.9897,32.9961,49700.0
2007-04-20 15:25:00,51.65,51.66,51.63,51.65,39800.0,32.9961,33.0024,32.9833,32.9961,39800.0
2007-04-20 15:30:00,51.65,51.68,51.64,51.66,53700.0,32.9961,33.0152,32.9897,33.0024,53700.0
2007-04-20 15:35:00,51.65,51.68,51.64,51.67,44300.0,32.9961,33.0152,32.9897,33.0088,44300.0
2007-04-20 15:40:00,51.68,51.71,51.63,51.64,95000.0,33.0152,33.0344,32.9833,32.9897,95000.0
2007-04-20 15:45:00,51.63,51.71,51.63,51.7,53700.0,32.9833,33.0344,32.9833,33.028,53700.0
2007-04-20 15:50:00,51.7,51.71,51.65,51.7,83200.0,33.028,33.0344,32.9961,33.028,83200.0
2007-04-20 15:55:00,51.7,51.74,51.67,51.7,145000.0,33.028,33.0535,33.0088,33.028,145000.0
2007-04-23 09:30:00,51.9,52.0,51.82,51.82,39000.0,33.1558,33.2196,33.1047,33.1047,39000.0
2007-04-23 09:35:00,51.82,51.96,51.79,51.96,21200.0,33.1047,33.1941,33.0855,33.1941,21200.0
2007-04-23 09:40:00,51.94,52.08,51.93,52.0,25100.0,33.1813,33.2708,33.1749,33.2196,25100.0
2007-04-23 09:45:00,52.0,52.15,52.0,52.14,27800.0,33.2196,33.3155,33.2196,33.3091,27800.0
2007-04-23 09:50:00,52.15,52.21,52.12,52.18,28500.0,33.3155,33.3538,33.2963,33.3346,28500.0
2007-04-23 09:55:00,52.16,52.27,52.16,52.25,18100.0,33.3219,33.3921,33.3219,33.3794,18100.0
2007-04-23 10:00:00,52.26,52.26,52.17,52.21,27600.0,33.3857,33.3857,33.3283,33.3538,27600.0
2007-04-23 10:05:00,52.2,52.24,52.18,52.18,22900.0,33.3474,33.373,33.3346,33.3346,22900.0
2007-04-23 10:10:00,52.18,52.18,52.08,52.15,25100.0,33.3346,33.3346,33.2708,33.3155,25100.0
2007-04-23 10:15:00,52.15,52.19,52.08,52.08,23700.0,33.3155,33.341,33.2708,33.2708,23700.0
2007-04-23 10:20:00,52.07,52.09,51.97,52.02,61600.0,33.2644,33.2771,33.2005,33.2324,61600.0
2007-04-23 10:25:00,52.0,52.03,51.93,52.02,16900.0,33.2196,33.2388,33.1749,33.2324,16900.0
2007-04-23 10:30:00,52.01,52.05,51.92,51.93,25600.0,33.226,33.2516,33.1685,33.1749,25600.0
2007-04-23 10:35:00,51.92,51.95,51.84,51.9,28600.0,33.1685,33.1877,33.1174,33.1558,28600.0
2007-04-23 10:40:00,51.9,51.94,51.86,51.88,22900.0,33.1558,33.1813,33.1302,33.143,22900.0
2007-04-23 10:45:00,51.87,51.97,51.87,51.94,17600.0,33.1366,33.2005,33.1366,33.1813,17600.0
2007-04-23 10:50:00,51.94,51.94,51.85,51.9,19700.0,33.1813,33.1813,33.1238,33.1558,19700.0
2007-04-23 10:55:00,51.9,51.91,51.86,51.89,15400.0,33.1558,33.1622,33.1302,33.1494,15400.0
2007-04-23 11:00:00,51.9,51.9,51.88,51.9,40200.0,33.1558,33.1558,33.143,33.1558,40200.0
2007-04-23 11:05:00,51.9,51.9,51.85,51.87,15200.0,33.1558,33.1558,33.1238,33.1366,15200.0
2007-04-23 11:10:00,51.87,51.91,51.83,51.88,12500.0,33.1366,33.1622,33.111,33.143,12500.0
2007-04-23 11:15:00,51.87,51.9,51.8,51.88,28400.0,33.1366,33.1558,33.0919,33.143,28400.0
2007-04-23 11:20:00,51.9,51.9,51.84,51.86,11900.0,33.1558,33.1558,33.1174,33.1302,11900.0
2007-04-23 11:25:00,51.88,51.88,51.76,51.83,81200.0,33.143,33.143,33.0663,33.111,81200.0
2007-04-23 11:30:00,51.83,51.84,51.79,51.84,18300.0,33.111,33.1174,33.0855,33.1174,18300.0
2007-04-23 11:35:00,51.84,51.86,51.77,51.81,21400.0,33.1174,33.1302,33.0727,33.0983,21400.0
2007-04-23 11:40:00,51.81,51.81,51.75,51.77,19100.0,33.0983,33.0983,33.0599,33.0727,19100.0
2007-04-23 11:45:00,51.77,51.78,51.77,51.78,14600.0,33.0727,33.0791,33.0727,33.0791,14600.0
2007-04-23 11:50:00,51.78,51.85,51.71,51.74,54900.0,33.0791,33.1238,33.0344,33.0535,54900.0
2007-04-23 11:55:00,51.75,51.77,51.72,51.73,38200.0,33.0599,33.0727,33.0408,33.0472,38200.0
2007-04-23 12:00:00,51.74,51.78,51.74,51.78,8500.0,33.0535,33.0791,33.0535,33.0791,8500.0
2007-04-23 12:05:00,51.78,51.82,51.71,51.71,14100.0,33.0791,33.1047,33.0344,33.0344,14100.0
2007-04-23 12:10:00,51.73,51.8,51.71,51.77,11200.0,33.0472,33.0919,33.0344,33.0727,11200.0
2007-04-23 12:15:00,51.77,51.77,51.74,51.75,22100.0,33.0727,33.0727,33.0535,33.0599,22100.0
2007-04-23 12:20:00,51.75,51.76,51.74,51.75,8700.0,33.0599,33.0663,33.0535,33.0599,8700.0
2007-04-23 12:25:00,51.75,51.76,51.74,51.76,5600.0,33.0599,33.0663,33.0535,33.0663,5600.0
2007-04-23 12:30:00,51.75,51.81,51.75,51.79,10700.0,33.0599,33.0983,33.0599,33.0855,10700.0
2007-04-23 12:35:00,51.81,51.82,51.76,51.76,38900.0,33.0983,33.1047,33.0663,33.0663,38900.0
2007-04-23 12:40:00,51.77,51.77,51.75,51.75,40000.0,33.0727,33.0727,33.0599,33.0599,40000.0
2007-04-23 12:45:00,51.75,51.76,51.71,51.73,26800.0,33.0599,33.0663,33.0344,33.0472,26800.0
2007-04-23 12:50:00,51.73,51.75,51.72,51.74,9900.0,33.0472,33.0599,33.0408,33.0535,9900.0
2007-04-23 12:55:00,51.73,51.75,51.72,51.75,10000.0,33.0472,33.0599,33.0408,33.0599,10000.0
2007-04-23 13:00:00,51.73,51.75,51.64,51.72,67500.0,33.0472,33.0599,32.9897,33.0408,67500.0
2007-04-23 13:05:00,51.73,51.73,51.68,51.69,13200.0,33.0472,33.0472,33.0152,33.0216,13200.0
2007-04-23 13:10:00,51.7,51.79,51.69,51.78,26200.0,33.028,33.0855,33.0216,33.0791,26200.0
2007-04-23 13:15:00,51.79,51.79,51.74,51.77,14200.0,33.0855,33.0855,33.0535,33.0727,14200.0
2007-04-23 13:20:00,51.78,51.8,51.74,51.76,16000.0,33.0791,33.0919,33.0535,33.0663,16000.0
2007-04-23 13:25:00,51.75,51.76,51.7,51.74,21200.0,33.0599,33.0663,33.028,33.0535,21200.0
2007-04-23 13:30:00,51.76,51.76,51.68,51.69,25400.0,33.0663,33.0663,33.0152,33.0216,25400.0
2007-04-23 13:35:00,51.7,51.74,51.67,51.69,27600.0,33.028,33.0535,33.0088,33.0216,27600.0
2007-04-23 13:40:00,51.7,51.71,51.66,51.71,25900.0,33.028,33.0344,33.0024,33.0344,25900.0
2007-04-23 13:45:00,51.71,51.73,51.68,51.7,13800.0,33.0344,33.0472,33.0152,33.028,13800.0
2007-04-23 13:50:00,51.71,51.71,51.67,51.68,8000.0,33.0344,33.0344,33.0088,33.0152,8000.0
2007-04-23 13:55:00,51.69,51.71,51.68,51.71,5800.0,33.0216,33.0344,33.0152,33.0344,5800.0
2007-04-23 14:00:00,51.71,51.72,51.69,51.71,64900.0,33.0344,33.0408,33.0216,33.0344,64900.0
2007-04-23 14:05:00,51.71,51.72,51.69,51.72,16000.0,33.0344,33.0408,33.0216,33.0408,16000.0
2007-04-23 14:10:00,51.7,51.72,51.68,51.7,17300.0,33.028,33.0408,33.0152,33.028,17300.0
2007-04-23 14:15:00,51.7,51.7,51.67,51.7,16100.0,33.028,33.028,33.0088,33.028,16100.0
2007-04-23 14:20:00,51.7,51.7,51.69,51.7,21700.0,33.028,33.028,33.0216,33.028,21700.0
2007-04-23 14:25:00,51.69,51.7,51.69,51.7,16400.0,33.0216,33.028,33.0216,33.028,16400.0
2007-04-23 14:30:00,51.7,51.7,51.68,51.69,18700.0,33.028,33.028,33.0152,33.0216,18700.0
2007-04-23 14:35:00,51.68,51.68,51.63,51.66,58500.0,33.0152,33.0152,32.9833,33.0024,58500.0
2007-04-23 14:40:00,51.65,51.7,51.65,51.69,18000.0,32.9961,33.028,32.9961,33.0216,18000.0
2007-04-23 14:45:00,51.68,51.72,51.68,51.7,20500.0,33.0152,33.0408,33.0152,33.028,20500.0
2007-04-23 14:50:00,51.69,51.71,51.69,51.7,16300.0,33.0216,33.0344,33.0216,33.028,16300.0
2007-04-23 14:55:00,51.7,51.72,51.69,51.71,19700.0,33.028,33.0408,33.0216,33.0344,19700.0
2007-04-23 15:00:00,51.7,51.71,51.68,51.7,28400.0,33.028,33.0344,33.0152,33.028,28400.0
2007-04-23 15:05:00,51.7,51.72,51.69,51.7,25100.0,33.028,33.0408,33.0216,33.028,25100.0
2007-04-23 15:10:00,51.71,51.71,51.69,51.7,18800.0,33.0344,33.0344,33.0216,33.028,18800.0
2007-04-23 15:15:00,51.7,51.71,51.68,51.7,17300.0,33.028,33.0344,33.0152,33.028,17300.0
2007-04-23 15:20:00,51.7,51.78,51.68,51.68,58500.0,33.028,33.0791,33.0152,33.0152,58500.0
2007-04-23 15:25:00,51.69,51.75,51.69,51.7,45800.0,33.0216,33.0599,33.0216,33.028,45800.0
2007-04-23 15:30:00,51.7,51.73,51.68,51.7,28900.0,33.028,33.0472,33.0152,33.028,28900.0
2007-04-23 15:35:00,51.7,51.74,51.69,51.7,28300.0,33.028,33.0535,33.0216,33.028,28300.0
2007-04-23 15:40:00,51.69,51.7,51.68,51.69,26000.0,33.0216,33.028,33.0152,33.0216,26000.0
2007-04-23 15:45:00,51.69,51.69,51.65,51.66,38400.0,33.0216,33.0216,32.9961,33.0024,38400.0
2007-04-23 15:50:00,51.66,51.7,51.62,51.69,76000.0,33.0024,33.028,32.9769,33.0216,76000.0
2007-04-23 15:55:00,51.7,51.7,51.64,51.66,78700.0,33.028,33.028,32.9897,33.0024,78700.0
2007-04-24 09:30:00,51.81,51.81,51.51,51.57,23000.0,33.0983,33.0983,32.9066,32.9449,23000.0
2007-04-24 09:35:00,51.58,51.94,51.55,51.7,23600.0,32.9513,33.1813,32.9322,33.028,23600.0
2007-04-24 09:40:00,51.68,51.8,51.67,51.8,19100.0,33.0152,33.0919,33.0088,33.0919,19100.0
2007-04-24 09:45:00,51.77,51.85,51.76,51.84,20700.0,33.0727,33.1238,33.0663,33.1174,20700.0
2007-04-24 09:50:00,51.86,51.88,51.82,51.84,17800.0,33.1302,33.143,33.1047,33.1174,17800.0
2007-04-24 09:55:00,51.83,51.87,51.72,51.87,16300.0,33.111,33.1366,33.0408,33.1366,16300.0
2007-04-24 10:00:00,51.85,51.85,51.71,51.75,32700.0,33.1238,33.1238,33.0344,33.0599,32700.0
2007-04-24 10:05:00,51.75,51.76,51.64,51.67,37400.0,33.0599,33.0663,32.9897,33.0088,37400.0
2007-04-24 10:10:00,51.67,51.73,51.66,51.7,13700.0,33.0088,33.0472,33.0024,33.028,13700.0
2007-04-24 10:15:00,51.7,51.78,51.7,51.72,18400.0,33.028,33.0791,33.028,33.0408,18400.0
2007-04-24 10:20:00,51.72,51.76,51.62,51.62,32200.0,33.0408,33.0663,32.9769,32.9769,32200.0
2007-04-24 10:25:00,51.62,51.69,51.62,51.65,24500.0,32.9769,33.0216,32.9769,32.9961,24500.0
2007-04-24 10:30:00,51.66,51.7,51.54,51.64,53500.0,33.0024,33.028,32.9258,32.9897,53500.0
2007-04-24 10:35:00,51.65,51.68,51.6,51.66,14800.0,32.9961,33.0152,32.9641,33.0024,14800.0
2007-04-24 10:40:00,51.67,51.67,51.6,51.62,13500.0,33.0088,33.0088,32.9641,32.9769,13500.0
2007-04-24 10:45:00,51.62,51.67,51.6,51.66,10800.0,32.9769,33.0088,32.9641,33.0024,10800.0
2007-04-24 10:50:00,51.66,51.66,51.58,51.59,10500.0,33.0024,33.0024,32.9513,32.9577,10500.0
2007-04-24 10:55:00,51.6,51.63,51.55,51.55,20300.0,32.9641,32.9833,32.9322,32.9322,20300.0
2007-04-24 11:00:00,51.57,51.58,51.49,51.54,40100.0,32.9449,32.9513,32.8938,32.9258,40100.0
2007-04-24 11:05:00,51.55,51.59,51.54,51.55,18000.0,32.9322,32.9577,32.9258,32.9322,18000.0
2007-04-24 11:10:00,51.55,51.55,51.51,51.54,18200.0,32.9322,32.9322,32.9066,32.9258,18200.0
2007-04-24 11:15:00,51.53,51.54,51.5,51.51,18100.0,32.9194,32.9258,32.9002,32.9066,18100.0
2007-04-24 11:20:00,51.52,51.53,51.5,51.51,8600.0,32.913,32.9194,32.9002,32.9066,8600.0
2007-04-24 11:25:00,51.52,51.53,51.45,51.48,48300.0,32.913,32.9194,32.8683,32.8875,48300.0
2007-04-24 11:30:00,51.49,51.53,51.48,51.48,12800.0,32.8938,32.9194,32.8875,32.8875,12800.0
2007-04-24 11:35:00,51.49,51.5,51.47,51.5,14000.0,32.8938,32.9002,32.8811,32.9002,14000.0
2007-04-24 11:40:00,51.5,51.52,51.5,51.5,8800.0,32.9002,32.913,32.9002,32.9002,8800.0
2007-04-24 11:45:00,51.51,51.51,51.4,51.44,21700.0,32.9066,32.9066,32.8363,32.8619,21700.0
2007-04-24 11:50:00,51.42,51.45,51.4,51.42,11600.0,32.8491,32.8683,32.8363,32.8491,11600.0
2007-04-24 11:55:00,51.41,51.44,51.4,51.42,10700.0,32.8427,32.8619,32.8363,32.8491,10700.0
2007-04-24 12:00:00,51.41,51.43,51.4,51.43,19500.0,32.8427,32.8555,32.8363,32.8555,19500.0
2007-04-24 12:05:00,51.43,51.49,51.4,51.44,17100.0,32.8555,32.8938,32.8363,32.8619,17100.0
2007-04-24 12:10:00,51.45,51.51,51.45,51.46,10100.0,32.8683,32.9066,32.8683,32.8747,10100.0
2007-04-24 12:15:00,51.46,51.47,51.43,51.47,10600.0,32.8747,32.8811,32.8555,32.8811,10600.0
2007-04-24 12:20:00,51.45,51.47,51.44,51.45,11100.0,32.8683,32.8811,32.8619,32.8683,11100.0
2007-04-24 12:25:00,51.45,51.52,51.41,51.41,21200.0,32.8683,32.913,32.8427,32.8427,21200.0
2007-04-24 12:30:00,51.42,51.49,51.42,51.44,11900.0,32.8491,32.8938,32.8491,32.8619,11900.0
2007-04-24 12:35:00,51.44,51.45,51.4,51.45,4300.0,32.8619,32.8683,32.8363,32.8683,4300.0
2007-04-24 12:40:00,51.45,51.45,51.36,51.37,12100.0,32.8683,32.8683,32.8108,32.8172,12100.0
2007-04-24 12:45:00,51.38,51.39,51.36,51.38,10300.0,32.8236,32.83,32.8108,32.8236,10300.0
2007-04-24 12:50:00,51.37,51.38,51.34,51.34,13000.0,32.8172,32.8236,32.798,32.798,13000.0
2007-04-24 12:55:00,51.35,51.4,51.33,51.38,17000.0,32.8044,32.8363,32.7916,32.8236,17000.0
2007-04-24 13:00:00,51.37,51.4,51.37,51.4,11400.0,32.8172,32.8363,32.8172,32.8363,11400.0
2007-04-24 13:05:00,51.4,51.4,51.37,51.38,12100.0,32.8363,32.8363,32.8172,32.8236,12100.0
2007-04-24 13:10:00,51.38,51.38,51.34,51.34,15000.0,32.8236,32.8236,32.798,32.798,15000.0
2007-04-24 13:15:00,51.34,51.37,51.33,51.35,16400.0,32.798,32.8172,32.7916,32.8044,16400.0
2007-04-24 13:20:00,51.35,51.35,51.23,51.25,63000.0,32.8044,32.8044,32.7277,32.7405,63000.0
2007-04-24 13:25:00,51.24,51.28,51.23,51.28,15600.0,32.7341,32.7597,32.7277,32.7597,15600.0
2007-04-24 13:30:00,51.29,51.37,51.29,51.36,9300.0,32.7661,32.8172,32.7661,32.8108,9300.0
2007-04-24 13:35:00,51.36,51.4,51.3,51.32,25100.0,32.8108,32.8363,32.7725,32.7852,25100.0
2007-04-24 13:40:00,51.32,51.35,51.29,51.29,17400.0,32.7852,32.8044,32.7661,32.7661,17400.0
2007-04-24 13:45:00,51.3,51.32,51.25,51.27,88100.0,32.7725,32.7852,32.7405,32.7533,88100.0
2007-04-24 13:50:00,51.27,51.28,51.23,51.25,81700.0,32.7533,32.7597,32.7277,32.7405,81700.0
2007-04-24 13:55:00,51.24,51.29,51.24,51.25,97900.0,32.7341,32.7661,32.7341,32.7405,97900.0
2007-04-24 14:00:00,51.25,51.28,51.24,51.25,56300.0,32.7405,32.7597,32.7341,32.7405,56300.0
2007-04-24 14:05:00,51.25,51.29,51.24,51.26,64400.0,32.7405,32.7661,32.7341,32.7469,64400.0
2007-04-24 14:10:00,51.27,51.38,51.27,51.38,47200.0,32.7533,32.8236,32.7533,32.8236,47200.0
2007-04-24 14:15:00,51.38,51.43,51.3,51.34,26500.0,32.8236,32.8555,32.7725,32.798,26500.0
2007-04-24 14:20:00,51.34,51.39,51.34,51.37,10400.0,32.798,32.83,32.798,32.8172,10400.0
2007-04-24 14:25:00,51.39,51.41,51.36,51.41,16900.0,32.83,32.8427,32.8108,32.8427,16900.0
2007-04-24 14:30:00,51.41,51.41,51.38,51.39,13100.0,32.8427,32.8427,32.8236,32.83,13100.0
2007-04-24 14:35:00,51.38,51.42,51.36,51.37,39200.0,32.8236,32.8491,32.8108,32.8172,39200.0
2007-04-24 14:40:00,51.37,51.38,51.3,51.35,32400.0,32.8172,32.8236,32.7725,32.8044,32400.0
2007-04-24 14:45:00,51.36,51.39,51.29,51.37,30500.0,32.8108,32.83,32.7661,32.8172,30500.0
2007-04-24 14:50:00,51.38,51.4,51.37,51.39,11500.0,32.8236,32.8363,32.8172,32.83,11500.0
2007-04-24 14:55:00,51.4,51.4,51.37,51.39,31900.0,32.8363,32.8363,32.8172,32.83,31900.0
2007-04-24 15:00:00,51.39,51.4,51.38,51.4,7200.0,32.83,32.8363,32.8236,32.8363,7200.0
2007-04-24 15:05:00,51.39,51.4,51.38,51.38,45000.0,32.83,32.8363,32.8236,32.8236,45000.0
2007-04-24 15:10:00,51.38,51.4,51.37,51.4,16900.0,32.8236,32.8363,32.8172,32.8363,16900.0
2007-04-24 15:15:00,51.4,51.4,51.3,51.31,21200.0,32.8363,32.8363,32.7725,32.7788,21200.0
2007-04-24 15:20:00,51.32,51.4,51.32,51.4,9800.0,32.7852,32.8363,32.7852,32.8363,9800.0
2007-04-24 15:25:00,51.4,51.4,51.37,51.39,16000.0,32.8363,32.8363,32.8172,32.83,16000.0
2007-04-24 15:30:00,51.4,51.44,51.37,51.42,28800.0,32.8363,32.8619,32.8172,32.8491,28800.0
2007-04-24 15:35:00,51.42,51.42,51.36,51.36,17700.0,32.8491,32.8491,32.8108,32.8108,17700.0
2007-04-24 15:40:00,51.37,51.41,51.29,51.38,43500.0,32.8172,32.8427,32.7661,32.8236,43500.0
2007-04-24 15:45:00,51.38,51.39,51.34,51.35,44900.0,32.8236,32.83,32.798,32.8044,44900.0
2007-04-24 15:50:00,51.35,51.35,51.3,51.35,57700.0,32.8044,32.8044,32.7725,32.8044,57700.0
2007-04-24 15:55:00,51.36,51.39,51.35,51.37,110600.0,32.8108,32.83,32.8044,32.8172,110600.0
2007-04-25 09:30:00,51.58,51.58,51.45,51.53,31300.0,32.9513,32.9513,32.8683,32.9194,31300.0
2007-04-25 09:35:00,51.49,51.67,51.49,51.59,15900.0,32.8938,33.0088,32.8938,32.9577,15900.0
2007-04-25 09:40:00,51.58,51.65,51.53,51.55,36500.0,32.9513,32.9961,32.9194,32.9322,36500.0
2007-04-25 09:45:00,51.54,51.56,51.45,51.5,23200.0,32.9258,32.9386,32.8683,32.9002,23200.0
2007-04-25 09:50:00,51.49,51.52,51.45,51.47,24300.0,32.8938,32.913,32.8683,32.8811,24300.0
2007-04-25 09:55:00,51.48,51.52,51.42,51.43,25800.0,32.8875,32.913,32.8491,32.8555,25800.0
2007-04-25 10:00:00,51.41,51.41,51.3,51.33,43700.0,32.8427,32.8427,32.7725,32.7916,43700.0
2007-04-25 10:05:00,51.33,51.34,51.2,51.22,49600.0,32.7916,32.798,32.7086,32.7214,49600.0
2007-04-25 10:10:00,51.23,51.24,51.15,51.19,80200.0,32.7277,32.7341,32.6766,32.7022,80200.0
2007-04-25 10:15:00,51.19,51.2,51.09,51.18,35400.0,32.7022,32.7086,32.6383,32.6958,35400.0
2007-04-25 10:20:00,51.18,51.22,51.14,51.15,38500.0,32.6958,32.7214,32.6702,32.6766,38500.0
2007-04-25 10:25:00,51.18,51.22,51.17,51.2,20200.0,32.6958,32.7214,32.6894,32.7086,20200.0
2007-04-25 10:30:00,51.2,51.22,51.17,51.19,79000.0,32.7086,32.7214,32.6894,32.7022,79000.0
2007-04-25 10:35:00,51.2,51.22,51.17,51.17,35900.0,32.7086,32.7214,32.6894,32.6894,35900.0
2007-04-25 10:40:00,51.19,51.2,51.15,51.19,19200.0,32.7022,32.7086,32.6766,32.7022,19200.0
2007-04-25 10:45:00,51.18,51.21,51.15,51.17,152200.0,32.6958,32.715,32.6766,32.6894,152200.0
2007-04-25 10:50:00,51.18,51.22,51.17,51.17,32000.0,32.6958,32.7214,32.6894,32.6894,32000.0
2007-04-25 10:55:00,51.19,51.22,51.16,51.19,19000.0,32.7022,32.7214,32.683,32.7022,19000.0
2007-04-25 11:00:00,51.2,51.23,51.16,51.22,19600.0,32.7086,32.7277,32.683,32.7214,19600.0
2007-04-25 11:05:00,51.24,51.32,51.21,51.31,26400.0,32.7341,32.7852,32.715,32.7788,26400.0
2007-04-25 11:10:00,51.3,51.31,51.2,51.23,17800.0,32.7725,32.7788,32.7086,32.7277,17800.0
2007-04-25 11:15:00,51.24,51.27,51.19,51.27,15500.0,32.7341,32.7533,32.7022,32.7533,15500.0
2007-04-25 11:20:00,51.27,51.32,51.25,51.3,15800.0,32.7533,32.7852,32.7405,32.7725,15800.0
2007-04-25 11:25:00,51.3,51.31,51.27,51.27,57400.0,32.7725,32.7788,32.7533,32.7533,57400.0
2007-04-25 11:30:00,51.28,51.33,51.18,51.33,78300.0,32.7597,32.7916,32.6958,32.7916,78300.0
2007-04-25 11:35:00,51.33,51.33,51.22,51.22,9600.0,32.7916,32.7916,32.7214,32.7214,9600.0
2007-04-25 11:40:00,51.23,51.27,51.23,51.25,11700.0,32.7277,32.7533,32.7277,32.7405,11700.0
2007-04-25 11:45:00,51.22,51.28,51.22,51.25,8400.0,32.7214,32.7597,32.7214,32.7405,8400.0
2007-04-25 11:50:00,51.26,51.26,51.23,51.26,14400.0,32.7469,32.7469,32.7277,32.7469,14400.0
2007-04-25 11:55:00,51.26,51.36,51.24,51.33,18600.0,32.7469,32.8108,32.7341,32.7916,18600.0
2007-04-25 12:00:00,51.34,51.36,51.3,51.33,8600.0,32.798,32.8108,32.7725,32.7916,8600.0
2007-04-25 12:05:00,51.33,51.34,51.31,51.31,7600.0,32.7916,32.798,32.7788,32.7788,7600.0
2007-04-25 12:10:00,51.31,51.31,51.26,51.3,8500.0,32.7788,32.7788,32.7469,32.7725,8500.0
2007-04-25 12:15:00,51.28,51.34,51.28,51.34,4300.0,32.7597,32.798,32.7597,32.798,4300.0
2007-04-25 12:20:00,51.34,51.35,51.33,51.34,6500.0,32.798,32.8044,32.7916,32.798,6500.0
2007-04-25 12:25:00,51.35,51.37,51.34,51.37,4400.0,32.8044,32.8172,32.798,32.8172,4400.0
2007-04-25 12:30:00,51.37,51.38,51.35,51.36,7900.0,32.8172,32.8236,32.8044,32.8108,7900.0
2007-04-25 12:35:00,51.35,51.37,51.35,51.37,3300.0,32.8044,32.8172,32.8044,32.8172,3300.0
2007-04-25 12:40:00,51.37,51.4,51.34,51.34,11800.0,32.8172,32.8363,32.798,32.798,11800.0
2007-04-25 12:45:00,51.34,51.37,51.34,51.36,8600.0,32.798,32.8172,32.798,32.8108,8600.0
2007-04-25 12:50:00,51.35,51.36,51.35,51.36,3000.0,32.8044,32.8108,32.8044,32.8108,3000.0
2007-04-25 12:55:00,51.36,51.36,51.35,51.35,5700.0,32.8108,32.8108,32.8044,32.8044,5700.0
2007-04-25 13:00:00,51.36,51.38,51.35,51.36,5000.0,32.8108,32.8236,32.8044,32.8108,5000.0
2007-04-25 13:05:00,51.36,51.38,51.35,51.36,7000.0,32.8108,32.8236,32.8044,32.8108,7000.0
2007-04-25 13:10:00,51.36,51.41,51.36,51.41,2700.0,32.8108,32.8427,32.8108,32.8427,2700.0
2007-04-25 13:15:00,51.4,51.41,51.37,51.4,10000.0,32.8363,32.8427,32.8172,32.8363,10000.0
2007-04-25 13:20:00,51.41,51.41,51.38,51.41,5500.0,32.8427,32.8427,32.8236,32.8427,5500.0
2007-04-25 13:25:00,51.41,51.41,51.38,51.38,7700.0,32.8427,32.8427,32.8236,32.8236,7700.0
2007-04-25 13:30:00,51.38,51.39,51.37,51.37,5100.0,32.8236,32.83,32.8172,32.8172,5100.0
2007-04-25 13:35:00,51.38,51.41,51.38,51.39,10800.0,32.8236,32.8427,32.8236,32.83,10800.0
2007-04-25 13:40:00,51.39,51.4,51.37,51.4,11600.0,32.83,32.8363,32.8172,32.8363,11600.0
2007-04-25 13:45:00,51.4,51.42,51.39,51.42,14000.0,32.8363,32.8491,32.83,32.8491,14000.0
2007-04-25 13:50:00,51.42,51.43,51.41,51.42,9200.0,32.8491,32.8555,32.8427,32.8491,9200.0
2007-04-25 13:55:00,51.42,51.47,51.41,51.44,20800.0,32.8491,32.8811,32.8427,32.8619,20800.0
2007-04-25 14:00:00,51.44,51.44,51.39,51.42,12300.0,32.8619,32.8619,32.83,32.8491,12300.0
2007-04-25 14:05:00,51.43,51.5,51.43,51.47,26700.0,32.8555,32.9002,32.8555,32.8811,26700.0
2007-04-25 14:10:00,51.46,51.52,51.45,51.51,8600.0,32.8747,32.913,32.8683,32.9066,8600.0
2007-04-25 14:15:00,51.51,51.52,51.47,51.5,9700.0,32.9066,32.913,32.8811,32.9002,9700.0
2007-04-25 14:20:00,51.5,51.51,51.48,51.49,7100.0,32.9002,32.9066,32.8875,32.8938,7100.0
2007-04-25 14:25:00,51.48,51.48,51.44,51.48,8700.0,32.8875,32.8875,32.8619,32.8875,8700.0
2007-04-25 14:30:00,51.48,51.55,51.47,51.55,10100.0,32.8875,32.9322,32.8811,32.9322,10100.0
2007-04-25 14:35:00,51.54,51.57,51.51,51.51,16300.0,32.9258,32.9449,32.9066,32.9066,16300.0
2007-04-25 14:40:00,51.51,51.57,51.5,51.55,11100.0,32.9066,32.9449,32.9002,32.9322,11100.0
2007-04-25 14:45:00,51.55,51.59,51.55,51.58,10400.0,32.9322,32.9577,32.9322,32.9513,10400.0
2007-04-25 14:50:00,51.56,51.58,51.5,51.53,13700.0,32.9386,32.9513,32.9002,32.9194,13700.0
2007-04-25 14:55:00,51.52,51.56,51.52,51.55,11900.0,32.913,32.9386,32.913,32.9322,11900.0
2007-04-25 15:00:00,51.55,51.61,51.53,51.61,19900.0,32.9322,32.9705,32.9194,32.9705,19900.0
2007-04-25 15:05:00,51.61,51.65,51.61,51.61,20300.0,32.9705,32.9961,32.9705,32.9705,20300.0
2007-04-25 15:10:00,51.61,51.63,51.6,51.62,17200.0,32.9705,32.9833,32.9641,32.9769,17200.0
2007-04-25 15:15:00,51.61,51.64,51.58,51.59,50700.0,32.9705,32.9897,32.9513,32.9577,50700.0
2007-04-25 15:20:00,51.6,51.62,51.57,51.59,61900.0,32.9641,32.9769,32.9449,32.9577,61900.0
2007-04-25 15:25:00,51.58,51.66,51.58,51.66,55000.0,32.9513,33.0024,32.9513,33.0024,55000.0
2007-04-25 15:30:00,51.65,51.69,51.63,51.64,55400.0,32.9961,33.0216,32.9833,32.9897,55400.0
2007-04-25 15:35:00,51.64,51.66,51.63,51.64,68700.0,32.9897,33.0024,32.9833,32.9897,68700.0
2007-04-25 15:40:00,51.64,51.77,51.64,51.7,77200.0,32.9897,33.0727,32.9897,33.028,77200.0
2007-04-25 15:45:00,51.7,51.76,51.68,51.74,88300.0,33.028,33.0663,33.0152,33.0535,88300.0
2007-04-25 15:50:00,51.74,51.74,51.66,51.72,78700.0,33.0535,33.0535,33.0024,33.0408,78700.0
2007-04-25 15:55:00,51.72,51.75,51.68,51.7,110200.0,33.0408,33.0599,33.0152,33.028,110200.0
2007-04-26 09:30:00,50.82,51.58,50.82,51.57,39800.0,32.4658,32.9513,32.4658,32.9449,39800.0
2007-04-26 09:35:00,51.6,51.68,51.37,51.68,28300.0,32.9641,33.0152,32.8172,33.0152,28300.0
2007-04-26 09:40:00,51.64,51.79,51.64,51.78,22400.0,32.9897,33.0855,32.9897,33.0791,22400.0
2007-04-26 09:45:00,51.79,51.79,51.61,51.63,22900.0,33.0855,33.0855,32.9705,32.9833,22900.0
2007-04-26 09:50:00,51.61,51.63,51.5,51.52,15700.0,32.9705,32.9833,32.9002,32.913,15700.0
2007-04-26 09:55:00,51.52,51.52,51.42,51.42,20000.0,32.913,32.913,32.8491,32.8491,20000.0
2007-04-26 10:00:00,51.44,51.5,51.42,51.42,22900.0,32.8619,32.9002,32.8491,32.8491,22900.0
2007-04-26 10:05:00,51.42,51.45,51.34,51.44,29200.0,32.8491,32.8683,32.798,32.8619,29200.0
2007-04-26 10:10:00,51.44,51.44,51.3,51.3,29900.0,32.8619,32.8619,32.7725,32.7725,29900.0
2007-04-26 10:15:00,51.31,51.33,51.29,51.29,47200.0,32.7788,32.7916,32.7661,32.7661,47200.0
2007-04-26 10:20:00,51.3,51.3,51.2,51.22,47600.0,32.7725,32.7725,32.7086,32.7214,47600.0
2007-04-26 10:25:00,51.22,51.23,51.16,51.19,50700.0,32.7214,32.7277,32.683,32.7022,50700.0
2007-04-26 10:30:00,51.19,51.27,51.19,51.27,15900.0,32.7022,32.7533,32.7022,32.7533,15900.0
2007-04-26 10:35:00,51.26,51.31,51.25,51.31,15300.0,32.7469,32.7788,32.7405,32.7788,15300.0
2007-04-26 10:40:00,51.32,51.32,51.21,51.22,29900.0,32.7852,32.7852,32.715,32.7214,29900.0
2007-04-26 10:45:00,51.23,51.25,51.19,51.22,55700.0,32.7277,32.7405,32.7022,32.7214,55700.0
2007-04-26 10:50:00,51.22,51.22,51.16,51.16,29900.0,32.7214,32.7214,32.683,32.683,29900.0
2007-04-26 10:55:00,51.16,51.19,51.14,51.18,46400.0,32.683,32.7022,32.6702,32.6958,46400.0
2007-04-26 11:00:00,51.18,51.23,51.17,51.22,13400.0,32.6958,32.7277,32.6894,32.7214,13400.0
2007-04-26 11:05:00,51.22,51.29,51.22,51.27,15700.0,32.7214,32.7661,32.7214,32.7533,15700.0
2007-04-26 11:10:00,51.27,51.39,51.27,51.38,13400.0,32.7533,32.83,32.7533,32.8236,13400.0
2007-04-26 11:15:00,51.39,51.44,51.33,51.43,33300.0,32.83,32.8619,32.7916,32.8555,33300.0
2007-04-26 11:20:00,51.43,51.49,51.42,51.49,38600.0,32.8555,32.8938,32.8491,32.8938,38600.0
2007-04-26 11:25:00,51.49,51.56,51.48,51.56,38000.0,32.8938,32.9386,32.8875,32.9386,38000.0
2007-04-26 11:30:00,51.57,51.6,51.56,51.58,36300.0,32.9449,32.9641,32.9386,32.9513,36300.0
2007-04-26 11:35:00,51.57,51.64,51.56,51.64,20800.0,32.9449,32.9897,32.9386,32.9897,20800.0
2007-04-26 11:40:00,51.64,51.67,51.63,51.66,21000.0,32.9897,33.0088,32.9833,33.0024,21000.0
2007-04-26 11:45:00,51.65,51.66,51.6,51.61,21300.0,32.9961,33.0024,32.9641,32.9705,21300.0
2007-04-26 11:50:00,51.61,51.65,51.59,51.61,21800.0,32.9705,32.9961,32.9577,32.9705,21800.0
2007-04-26 11:55:00,51.6,51.64,51.6,51.6,108200.0,32.9641,32.9897,32.9641,32.9641,108200.0
2007-04-26 12:00:00,51.6,51.65,51.6,51.61,37900.0,32.9641,32.9961,32.9641,32.9705,37900.0
2007-04-26 12:05:00,51.61,51.65,51.61,51.61,21600.0,32.9705,32.9961,32.9705,32.9705,21600.0
2007-04-26 12:10:00,51.62,51.65,51.61,51.61,32000.0,32.9769,32.9961,32.9705,32.9705,32000.0
2007-04-26 12:15:00,51.61,51.61,51.58,51.59,17400.0,32.9705,32.9705,32.9513,32.9577,17400.0
2007-04-26 12:20:00,51.59,51.6,51.58,51.6,10000.0,32.9577,32.9641,32.9513,32.9641,10000.0
2007-04-26 12:25:00,51.6,51.6,51.58,51.6,6900.0,32.9641,32.9641,32.9513,32.9641,6900.0
2007-04-26 12:30:00,51.6,51.61,51.59,51.59,7200.0,32.9641,32.9705,32.9577,32.9577,7200.0
2007-04-26 12:35:00,51.59,51.61,51.58,51.59,10000.0,32.9577,32.9705,32.9513,32.9577,10000.0
2007-04-26 12:40:00,51.59,51.6,51.58,51.59,8400.0,32.9577,32.9641,32.9513,32.9577,8400.0
2007-04-26 12:45:00,51.59,51.6,51.58,51.59,8400.0,32.9577,32.9641,32.9513,32.9577,8400.0
2007-04-26 12:50:00,51.58,51.6,51.56,51.56,6900.0,32.9513,32.9641,32.9386,32.9386,6900.0
2007-04-26 12:55:00,51.54,51.57,51.54,51.56,14800.0,32.9258,32.9449,32.9258,32.9386,14800.0
2007-04-26 13:00:00,51.57,51.57,51.51,51.52,6500.0,32.9449,32.9449,32.9066,32.913,6500.0
2007-04-26 13:05:00,51.51,51.53,51.51,51.53,7000.0,32.9066,32.9194,32.9066,32.9194,7000.0
2007-04-26 13:10:00,51.52,51.53,51.5,51.5,9700.0,32.913,32.9194,32.9002,32.9002,9700.0
2007-04-26 13:15:00,51.51,51.52,51.5,51.5,8500.0,32.9066,32.913,32.9002,32.9002,8500.0
2007-04-26 13:20:00,51.5,51.5,51.38,51.38,20900.0,32.9002,32.9002,32.8236,32.8236,20900.0
2007-04-26 13:25:00,51.4,51.4,51.35,51.37,15000.0,32.8363,32.8363,32.8044,32.8172,15000.0
2007-04-26 13:30:00,51.37,51.41,51.36,51.39,13600.0,32.8172,32.8427,32.8108,32.83,13600.0
2007-04-26 13:35:00,51.4,51.41,51.38,51.4,7000.0,32.8363,32.8427,32.8236,32.8363,7000.0
2007-04-26 13:40:00,51.4,51.4,51.38,51.38,11100.0,32.8363,32.8363,32.8236,32.8236,11100.0
2007-04-26 13:45:00,51.39,51.44,51.39,51.41,13800.0,32.83,32.8619,32.83,32.8427,13800.0
2007-04-26 13:50:00,51.43,51.46,51.42,51.42,5700.0,32.8555,32.8747,32.8491,32.8491,5700.0
2007-04-26 13:55:00,51.42,51.45,51.4,51.4,7200.0,32.8491,32.8683,32.8363,32.8363,7200.0
2007-04-26 14:00:00,51.4,51.42,51.37,51.41,12000.0,32.8363,32.8491,32.8172,32.8427,12000.0
2007-04-26 14:05:00,51.41,51.45,51.41,51.45,12000.0,32.8427,32.8683,32.8427,32.8683,12000.0
2007-04-26 14:10:00,51.46,51.49,51.45,51.49,8200.0,32.8747,32.8938,32.8683,32.8938,8200.0
2007-04-26 14:15:00,51.5,51.55,51.5,51.55,16100.0,32.9002,32.9322,32.9002,32.9322,16100.0
2007-04-26 14:20:00,51.55,51.57,51.53,51.53,15700.0,32.9322,32.9449,32.9194,32.9194,15700.0
2007-04-26 14:25:00,51.53,51.56,51.52,51.54,13200.0,32.9194,32.9386,32.913,32.9258,13200.0
2007-04-26 14:30:00,51.53,51.54,51.49,51.52,20500.0,32.9194,32.9258,32.8938,32.913,20500.0
2007-04-26 14:35:00,51.52,51.54,51.5,51.54,22900.0,32.913,32.9258,32.9002,32.9258,22900.0
2007-04-26 14:40:00,51.54,51.54,51.49,51.52,16700.0,32.9258,32.9258,32.8938,32.913,16700.0
2007-04-26 14:45:00,51.51,51.53,51.51,51.53,14000.0,32.9066,32.9194,32.9066,32.9194,14000.0
2007-04-26 14:50:00,51.52,51.54,51.48,51.52,27200.0,32.913,32.9258,32.8875,32.913,27200.0
2007-04-26 14:55:00,51.53,51.54,51.45,51.48,18600.0,32.9194,32.9258,32.8683,32.8875,18600.0
2007-04-26 15:00:00,51.48,51.5,51.44,51.44,16100.0,32.8875,32.9002,32.8619,32.8619,16100.0
2007-04-26 15:05:00,51.44,51.47,51.44,51.47,13600.0,32.8619,32.8811,32.8619,32.8811,13600.0
2007-04-26 15:10:00,51.47,51.52,51.46,51.52,19000.0,32.8811,32.913,32.8747,32.913,19000.0
2007-04-26 15:15:00,51.51,51.52,51.47,51.47,18300.0,32.9066,32.913,32.8811,32.8811,18300.0
2007-04-26 15:20:00,51.48,51.49,51.47,51.49,15700.0,32.8875,32.8938,32.8811,32.8938,15700.0
2007-04-26 15:25:00,51.49,51.49,51.47,51.48,16800.0,32.8938,32.8938,32.8811,32.8875,16800.0
2007-04-26 15:30:00,51.49,51.52,51.48,51.52,13600.0,32.8938,32.913,32.8875,32.913,13600.0
2007-04-26 15:35:00,51.52,51.52,51.48,51.48,24300.0,32.913,32.913,32.8875,32.8875,24300.0
2007-04-26 15:40:00,51.48,51.49,51.41,51.43,51200.0,32.8875,32.8938,32.8427,32.8555,51200.0
2007-04-26 15:45:00,51.44,51.51,51.43,51.48,26300.0,32.8619,32.9066,32.8555,32.8875,26300.0
2007-04-26 15:50:00,51.49,51.49,51.39,51.39,37200.0,32.8938,32.8938,32.83,32.83,37200.0
2007-04-26 15:55:00,51.39,51.46,51.38,51.41,33600.0,32.83,32.8747,32.8236,32.8427,33600.0
2007-04-27 09:30:00,51.43,51.63,51.31,51.52,20500.0,32.8555,32.9833,32.7788,32.913,20500.0
2007-04-27 09:35:00,51.48,51.61,51.39,51.55,21400.0,32.8875,32.9705,32.83,32.9322,21400.0
2007-04-27 09:40:00,51.55,51.68,51.4,51.68,25900.0,32.9322,33.0152,32.8363,33.0152,25900.0
2007-04-27 09:45:00,51.69,51.74,51.49,51.49,18000.0,33.0216,33.0535,32.8938,32.8938,18000.0
2007-04-27 09:50:00,51.52,51.67,51.51,51.66,23200.0,32.913,33.0088,32.9066,33.0024,23200.0
2007-04-27 09:55:00,51.66,51.75,51.66,51.73,17800.0,33.0024,33.0599,33.0024,33.0472,17800.0
2007-04-27 10:00:00,51.75,51.94,51.75,51.93,25200.0,33.0599,33.1813,33.0599,33.1749,25200.0
2007-04-27 10:05:00,51.94,52.11,51.92,52.03,54100.0,33.1813,33.2899,33.1685,33.2388,54100.0
2007-04-27 10:10:00,52.02,52.09,51.98,52.02,18900.0,33.2324,33.2771,33.2069,33.2324,18900.0
2007-04-27 10:15:00,52.02,52.13,51.95,52.1,21700.0,33.2324,33.3027,33.1877,33.2835,21700.0
2007-04-27 10:20:00,52.11,52.16,52.1,52.12,25000.0,33.2899,33.3219,33.2835,33.2963,25000.0
2007-04-27 10:25:00,52.14,52.23,52.1,52.22,26600.0,33.3091,33.3666,33.2835,33.3602,26600.0
2007-04-27 10:30:00,52.2,52.23,52.03,52.03,35700.0,33.3474,33.3666,33.2388,33.2388,35700.0
2007-04-27 10:35:00,52.02,52.02,51.88,51.88,21300.0,33.2324,33.2324,33.143,33.143,21300.0
2007-04-27 10:40:00,51.87,51.88,51.8,51.82,20400.0,33.1366,33.143,33.0919,33.1047,20400.0
2007-04-27 10:45:00,51.8,51.8,51.65,51.68,30000.0,33.0919,33.0919,32.9961,33.0152,30000.0
2007-04-27 10:50:00,51.69,51.71,51.67,51.68,21200.0,33.0216,33.0344,33.0088,33.0152,21200.0
2007-04-27 10:55:00,51.68,51.7,51.63,51.68,18400.0,33.0152,33.028,32.9833,33.0152,18400.0
2007-04-27 11:00:00,51.68,51.7,51.65,51.66,17500.0,33.0152,33.028,32.9961,33.0024,17500.0
2007-04-27 11:05:00,51.66,51.74,51.62,51.74,27900.0,33.0024,33.0535,32.9769,33.0535,27900.0
2007-04-27 11:10:00,51.74,51.82,51.74,51.82,12500.0,33.0535,33.1047,33.0535,33.1047,12500.0
2007-04-27 11:15:00,51.81,51.87,51.79,51.84,15400.0,33.0983,33.1366,33.0855,33.1174,15400.0
2007-04-27 11:20:00,51.84,51.87,51.8,51.81,13700.0,33.1174,33.1366,33.0919,33.0983,13700.0
2007-04-27 11:25:00,51.8,51.83,51.77,51.79,9300.0,33.0919,33.111,33.0727,33.0855,9300.0
2007-04-27 11:30:00,51.79,51.79,51.7,51.7,11900.0,33.0855,33.0855,33.028,33.028,11900.0
2007-04-27 11:35:00,51.7,51.74,51.67,51.69,26600.0,33.028,33.0535,33.0088,33.0216,26600.0
2007-04-27 11:40:00,51.7,51.78,51.67,51.72,15000.0,33.028,33.0791,33.0088,33.0408,15000.0
2007-04-27 11:45:00,51.71,51.75,51.71,51.72,9100.0,33.0344,33.0599,33.0344,33.0408,9100.0
2007-04-27 11:50:00,51.75,51.75,51.66,51.73,13300.0,33.0599,33.0599,33.0024,33.0472,13300.0
2007-04-27 11:55:00,51.73,51.82,51.73,51.82,78500.0,33.0472,33.1047,33.0472,33.1047,78500.0
2007-04-27 12:00:00,51.82,51.86,51.75,51.84,38600.0,33.1047,33.1302,33.0599,33.1174,38600.0
2007-04-27 12:05:00,51.84,51.87,51.82,51.85,24500.0,33.1174,33.1366,33.1047,33.1238,24500.0
2007-04-27 12:10:00,51.85,51.91,51.83,51.91,15900.0,33.1238,33.1622,33.111,33.1622,15900.0
2007-04-27 12:15:00,51.91,51.92,51.81,51.87,11500.0,33.1622,33.1685,33.0983,33.1366,11500.0
2007-04-27 12:20:00,51.86,51.88,51.78,51.8,55700.0,33.1302,33.143,33.0791,33.0919,55700.0
2007-04-27 12:25:00,51.81,51.88,51.77,51.77,21100.0,33.0983,33.143,33.0727,33.0727,21100.0
2007-04-27 12:30:00,51.78,51.96,51.78,51.88,24600.0,33.0791,33.1941,33.0791,33.143,24600.0
2007-04-27 12:35:00,51.88,51.88,51.82,51.87,13000.0,33.143,33.143,33.1047,33.1366,13000.0
2007-04-27 12:40:00,51.88,51.96,51.86,51.86,18100.0,33.143,33.1941,33.1302,33.1302,18100.0
2007-04-27 12:45:00,51.87,51.91,51.83,51.86,9600.0,33.1366,33.1622,33.111,33.1302,9600.0
2007-04-27 12:50:00,51.87,51.93,51.87,51.89,7100.0,33.1366,33.1749,33.1366,33.1494,7100.0
2007-04-27 12:55:00,51.9,51.97,51.9,51.93,16700.0,33.1558,33.2005,33.1558,33.1749,16700.0
2007-04-27 13:00:00,51.92,51.98,51.92,51.92,9300.0,33.1685,33.2069,33.1685,33.1685,9300.0
2007-04-27 13:05:00,51.93,51.94,51.84,51.86,19300.0,33.1749,33.1813,33.1174,33.1302,19300.0
2007-04-27 13:10:00,51.85,51.87,51.85,51.86,8400.0,33.1238,33.1366,33.1238,33.1302,8400.0
2007-04-27 13:15:00,51.87,51.89,51.84,51.88,12200.0,33.1366,33.1494,33.1174,33.143,12200.0
2007-04-27 13:20:00,51.89,51.93,51.87,51.88,8600.0,33.1494,33.1749,33.1366,33.143,8600.0
2007-04-27 13:25:00,51.87,51.96,51.86,51.94,19400.0,33.1366,33.1941,33.1302,33.1813,19400.0
2007-04-27 13:30:00,51.94,52.04,51.94,51.98,28000.0,33.1813,33.2452,33.1813,33.2069,28000.0
2007-04-27 13:35:00,51.98,52.05,51.98,52.01,24400.0,33.2069,33.2516,33.2069,33.226,24400.0
2007-04-27 13:40:00,52.01,52.07,51.99,52.05,25300.0,33.226,33.2644,33.2133,33.2516,25300.0
2007-04-27 13:45:00,52.05,52.07,52.02,52.04,15000.0,33.2516,33.2644,33.2324,33.2452,15000.0
2007-04-27 13:50:00,52.04,52.04,52.0,52.02,11100.0,33.2452,33.2452,33.2196,33.2324,11100.0
2007-04-27 13:55:00,52.01,52.05,51.98,52.03,11300.0,33.226,33.2516,33.2069,33.2388,11300.0
2007-04-27 14:00:00,52.02,52.09,52.0,52.04,12900.0,33.2324,33.2771,33.2196,33.2452,12900.0
2007-04-27 14:05:00,52.05,52.1,52.05,52.06,16600.0,33.2516,33.2835,33.2516,33.258,16600.0
2007-04-27 14:10:00,52.07,52.1,52.06,52.09,8200.0,33.2644,33.2835,33.258,33.2771,8200.0
2007-04-27 14:15:00,52.09,52.15,52.02,52.13,27600.0,33.2771,33.3155,33.2324,33.3027,27600.0
2007-04-27 14:20:00,52.13,52.19,52.12,52.15,12000.0,33.3027,33.341,33.2963,33.3155,12000.0
2007-04-27 14:25:00,52.15,52.15,52.08,52.09,11300.0,33.3155,33.3155,33.2708,33.2771,11300.0
2007-04-27 14:30:00,52.06,52.12,52.03,52.1,9900.0,33.258,33.2963,33.2388,33.2835,9900.0
2007-04-27 14:35:00,52.09,52.16,52.07,52.16,12700.0,33.2771,33.3219,33.2644,33.3219,12700.0
2007-04-27 14:40:00,52.16,52.22,52.15,52.19,10900.0,33.3219,33.3602,33.3155,33.341,10900.0
2007-04-27 14:45:00,52.19,52.22,52.12,52.22,30500.0,33.341,33.3602,33.2963,33.3602,30500.0
2007-04-27 14:50:00,52.21,52.22,52.16,52.16,11500.0,33.3538,33.3602,33.3219,33.3219,11500.0
2007-04-27 14:55:00,52.17,52.17,52.12,52.16,12300.0,33.3283,33.3283,33.2963,33.3219,12300.0
2007-04-27 15:00:00,52.16,52.19,52.15,52.16,15500.0,33.3219,33.341,33.3155,33.3219,15500.0
2007-04-27 15:05:00,52.16,52.16,52.12,52.16,14400.0,33.3219,33.3219,33.2963,33.3219,14400.0
2007-04-27 15:10:00,52.16,52.17,52.13,52.17,12600.0,33.3219,33.3283,33.3027,33.3283,12600.0
2007-04-27 15:15:00,52.15,52.24,52.15,52.21,16800.0,33.3155,33.373,33.3155,33.3538,16800.0
2007-04-27 15:20:00,52.2,52.2,52.16,52.17,23600.0,33.3474,33.3474,33.3219,33.3283,23600.0
2007-04-27 15:25:00,52.16,52.16,52.1,52.1,19400.0,33.3219,33.3219,33.2835,33.2835,19400.0
2007-04-27 15:30:00,52.11,52.14,52.1,52.11,23000.0,33.2899,33.3091,33.2835,33.2899,23000.0
2007-04-27 15:35:00,52.11,52.11,52.0,52.01,55000.0,33.2899,33.2899,33.2196,33.226,55000.0
2007-04-27 15:40:00,52.02,52.02,51.92,51.93,52900.0,33.2324,33.2324,33.1685,33.1749,52900.0
2007-04-27 15:45:00,51.93,51.99,51.91,51.98,52600.0,33.1749,33.2133,33.1622,33.2069,52600.0
2007-04-27 15:50:00,51.98,52.02,51.97,51.99,62100.0,33.2069,33.2324,33.2005,33.2133,62100.0
2007-04-27 15:55:00,51.99,52.04,51.95,52.03,61000.0,33.2133,33.2452,33.1877,33.2388,61000.0
2007-04-30 09:30:00,52.05,52.05,51.8,51.86,53500.0,33.2516,33.2516,33.0919,33.1302,53500.0
2007-04-30 09:35:00,51.8,51.92,51.65,51.84,19500.0,33.0919,33.1685,32.9961,33.1174,19500.0
2007-04-30 09:40:00,51.88,51.88,51.69,51.79,24900.0,33.143,33.143,33.0216,33.0855,24900.0
2007-04-30 09:45:00,51.78,51.84,51.68,51.69,17700.0,33.0791,33.1174,33.0152,33.0216,17700.0
2007-04-30 09:50:00,51.68,51.75,51.66,51.68,38800.0,33.0152,33.0599,33.0024,33.0152,38800.0
2007-04-30 09:55:00,51.68,51.73,51.65,51.7,12800.0,33.0152,33.0472,32.9961,33.028,12800.0
2007-04-30 10:00:00,51.7,51.78,51.66,51.75,15000.0,33.028,33.0791,33.0024,33.0599,15000.0
2007-04-30 10:05:00,51.74,51.74,51.54,51.54,18100.0,33.0535,33.0535,32.9258,32.9258,18100.0
2007-04-30 10:10:00,51.54,51.65,51.54,51.65,14700.0,32.9258,32.9961,32.9258,32.9961,14700.0
2007-04-30 10:15:00,51.66,51.74,51.65,51.74,12000.0,33.0024,33.0535,32.9961,33.0535,12000.0
2007-04-30 10:20:00,51.74,51.74,51.7,51.73,12600.0,33.0535,33.0535,33.028,33.0472,12600.0
2007-04-30 10:25:00,51.72,51.73,51.69,51.72,7700.0,33.0408,33.0472,33.0216,33.0408,7700.0
2007-04-30 10:30:00,51.72,51.75,51.7,51.7,8300.0,33.0408,33.0599,33.028,33.028,8300.0
2007-04-30 10:35:00,51.7,51.76,51.7,51.74,9700.0,33.028,33.0663,33.028,33.0535,9700.0
2007-04-30 10:40:00,51.75,51.77,51.75,51.77,6000.0,33.0599,33.0727,33.0599,33.0727,6000.0
2007-04-30 10:45:00,51.77,51.79,51.67,51.7,9800.0,33.0727,33.0855,33.0088,33.028,9800.0
2007-04-30 10:50:00,51.69,51.71,51.67,51.71,7900.0,33.0216,33.0344,33.0088,33.0344,7900.0
2007-04-30 10:55:00,51.71,51.71,51.69,51.69,6700.0,33.0344,33.0344,33.0216,33.0216,6700.0
2007-04-30 11:00:00,51.69,51.7,51.58,51.58,20700.0,33.0216,33.028,32.9513,32.9513,20700.0
2007-04-30 11:05:00,51.6,51.64,51.6,51.64,7000.0,32.9641,32.9897,32.9641,32.9897,7000.0
2007-04-30 11:10:00,51.63,51.64,51.6,51.62,7100.0,32.9833,32.9897,32.9641,32.9769,7100.0
2007-04-30 11:15:00,51.6,51.62,51.59,51.62,8000.0,32.9641,32.9769,32.9577,32.9769,8000.0
2007-04-30 11:20:00,51.62,51.63,51.59,51.61,5800.0,32.9769,32.9833,32.9577,32.9705,5800.0
2007-04-30 11:25:00,51.62,51.62,51.58,51.59,4000.0,32.9769,32.9769,32.9513,32.9577,4000.0
2007-04-30 11:30:00,51.59,51.59,51.56,51.57,11500.0,32.9577,32.9577,32.9386,32.9449,11500.0
2007-04-30 11:35:00,51.57,51.57,51.5,51.5,10500.0,32.9449,32.9449,32.9002,32.9002,10500.0
2007-04-30 11:40:00,51.49,51.51,51.45,51.49,10900.0,32.8938,32.9066,32.8683,32.8938,10900.0
2007-04-30 11:45:00,51.49,51.51,51.47,51.5,4900.0,32.8938,32.9066,32.8811,32.9002,4900.0
2007-04-30 11:50:00,51.5,51.52,51.49,51.5,4700.0,32.9002,32.913,32.8938,32.9002,4700.0
2007-04-30 11:55:00,51.5,51.5,51.45,51.45,7400.0,32.9002,32.9002,32.8683,32.8683,7400.0
2007-04-30 12:00:00,51.47,51.47,51.42,51.45,15400.0,32.8811,32.8811,32.8491,32.8683,15400.0
2007-04-30 12:05:00,51.44,51.48,51.44,51.47,8500.0,32.8619,32.8875,32.8619,32.8811,8500.0
2007-04-30 12:10:00,51.46,51.49,51.45,51.49,7500.0,32.8747,32.8938,32.8683,32.8938,7500.0
2007-04-30 12:15:00,51.49,51.52,51.46,51.48,14200.0,32.8938,32.913,32.8747,32.8875,14200.0
2007-04-30 12:20:00,51.45,51.48,51.44,51.48,5800.0,32.8683,32.8875,32.8619,32.8875,5800.0
2007-04-30 12:25:00,51.47,51.54,51.46,51.53,6600.0,32.8811,32.9258,32.8747,32.9194,6600.0
2007-04-30 12:30:00,51.54,51.57,51.49,51.56,13300.0,32.9258,32.9449,32.8938,32.9386,13300.0
2007-04-30 12:35:00,51.57,51.57,51.52,51.55,12900.0,32.9449,32.9449,32.913,32.9322,12900.0
2007-04-30 12:40:00,51.56,51.58,51.53,51.53,4400.0,32.9386,32.9513,32.9194,32.9194,4400.0
2007-04-30 12:45:00,51.54,51.55,51.53,51.55,4000.0,32.9258,32.9322,32.9194,32.9322,4000.0
2007-04-30 12:50:00,51.54,51.55,51.5,51.54,7000.0,32.9258,32.9322,32.9002,32.9258,7000.0
2007-04-30 12:55:00,51.54,51.58,51.54,51.58,6100.0,32.9258,32.9513,32.9258,32.9513,6100.0
2007-04-30 13:00:00,51.57,51.58,51.54,51.58,6900.0,32.9449,32.9513,32.9258,32.9513,6900.0
2007-04-30 13:05:00,51.59,51.6,51.57,51.59,5600.0,32.9577,32.9641,32.9449,32.9577,5600.0
2007-04-30 13:10:00,51.58,51.6,51.55,51.59,5100.0,32.9513,32.9641,32.9322,32.9577,5100.0
2007-04-30 13:15:00,51.6,51.64,51.6,51.63,3600.0,32.9641,32.9897,32.9641,32.9833,3600.0
2007-04-30 13:20:00,51.64,51.66,51.64,51.66,8800.0,32.9897,33.0024,32.9897,33.0024,8800.0
2007-04-30 13:25:00,51.65,51.65,51.57,51.59,8300.0,32.9961,32.9961,32.9449,32.9577,8300.0
2007-04-30 13:30:00,51.58,51.62,51.57,51.62,4600.0,32.9513,32.9769,32.9449,32.9769,4600.0
2007-04-30 13:35:00,51.62,51.63,51.58,51.62,5900.0,32.9769,32.9833,32.9513,32.9769,5900.0
2007-04-30 13:40:00,51.62,51.64,51.61,51.64,3200.0,32.9769,32.9897,32.9705,32.9897,3200.0
2007-04-30 13:45:00,51.64,51.68,51.64,51.68,6400.0,32.9897,33.0152,32.9897,33.0152,6400.0
2007-04-30 13:50:00,51.68,51.68,51.64,51.67,6400.0,33.0152,33.0152,32.9897,33.0088,6400.0
2007-04-30 13:55:00,51.66,51.66,51.56,51.57,22300.0,33.0024,33.0024,32.9386,32.9449,22300.0
2007-04-30 14:00:00,51.56,51.59,51.53,51.56,12600.0,32.9386,32.9577,32.9194,32.9386,12600.0
2007-04-30 14:05:00,51.55,51.66,51.55,51.62,45600.0,32.9322,33.0024,32.9322,32.9769,45600.0
2007-04-30 14:10:00,51.63,51.66,51.61,51.65,24800.0,32.9833,33.0024,32.9705,32.9961,24800.0
2007-04-30 14:15:00,51.65,51.72,51.65,51.69,18600.0,32.9961,33.0408,32.9961,33.0216,18600.0
2007-04-30 14:20:00,51.69,51.69,51.66,51.66,15300.0,33.0216,33.0216,33.0024,33.0024,15300.0
2007-04-30 14:25:00,51.66,51.68,51.66,51.68,18200.0,33.0024,33.0152,33.0024,33.0152,18200.0
2007-04-30 14:30:00,51.67,51.67,51.63,51.64,11800.0,33.0088,33.0088,32.9833,32.9897,11800.0
2007-04-30 14:35:00,51.63,51.63,51.5,51.52,17000.0,32.9833,32.9833,32.9002,32.913,17000.0
2007-04-30 14:40:00,51.52,51.53,51.49,51.51,11700.0,32.913,32.9194,32.8938,32.9066,11700.0
2007-04-30 14:45:00,51.52,51.52,51.49,51.49,8400.0,32.913,32.913,32.8938,32.8938,8400.0
2007-04-30 14:50:00,51.49,51.54,51.49,51.53,18700.0,32.8938,32.9258,32.8938,32.9194,18700.0
2007-04-30 14:55:00,51.53,51.54,51.48,51.51,17400.0,32.9194,32.9258,32.8875,32.9066,17400.0
2007-04-30 15:00:00,51.51,51.55,51.49,51.5,17700.0,32.9066,32.9322,32.8938,32.9002,17700.0
2007-04-30 15:05:00,51.5,51.5,51.47,51.48,26900.0,32.9002,32.9002,32.8811,32.8875,26900.0
2007-04-30 15:10:00,51.48,51.5,51.39,51.39,30300.0,32.8875,32.9002,32.83,32.83,30300.0
2007-04-30 15:15:00,51.4,51.47,51.39,51.44,35300.0,32.8363,32.8811,32.83,32.8619,35300.0
2007-04-30 15:20:00,51.44,51.47,51.44,51.46,11800.0,32.8619,32.8811,32.8619,32.8747,11800.0
2007-04-30 15:25:00,51.47,51.5,51.45,51.5,12800.0,32.8811,32.9002,32.8683,32.9002,12800.0
2007-04-30 15:30:00,51.49,51.5,51.48,51.49,15500.0,32.8938,32.9002,32.8875,32.8938,15500.0
2007-04-30 15:35:00,51.49,51.51,51.41,51.42,19600.0,32.8938,32.9066,32.8427,32.8491,19600.0
2007-04-30 15:40:00,51.42,51.42,51.25,51.32,61900.0,32.8491,32.8491,32.7405,32.7852,61900.0
2007-04-30 15:45:00,51.31,51.34,51.27,51.32,46200.0,32.7788,32.798,32.7533,32.7852,46200.0
2007-04-30 15:50:00,51.31,51.33,51.28,51.31,35900.0,32.7788,32.7916,32.7597,32.7788,35900.0
2007-04-30 15:55:00,51.32,51.32,51.25,51.27,60400.0,32.7852,32.7852,32.7405,32.7533,60400.0
2007-05-01 09:30:00,51.3,51.74,51.3,51.68,24300.0,32.7725,33.0535,32.7725,33.0152,24300.0
2007-05-01 09:35:00,51.73,51.76,51.47,51.47,33800.0,33.0472,33.0663,32.8811,32.8811,33800.0
2007-05-01 09:40:00,51.5,51.5,51.34,51.34,22100.0,32.9002,32.9002,32.798,32.798,22100.0
2007-05-01 09:45:00,51.32,51.47,51.31,51.45,23200.0,32.7852,32.8811,32.7788,32.8683,23200.0
2007-05-01 09:50:00,51.45,51.46,51.3,51.36,23600.0,32.8683,32.8747,32.7725,32.8108,23600.0
2007-05-01 09:55:00,51.36,51.41,51.31,51.36,13600.0,32.8108,32.8427,32.7788,32.8108,13600.0
2007-05-01 10:00:00,51.39,51.53,51.24,51.3,34900.0,32.83,32.9194,32.7341,32.7725,34900.0
2007-05-01 10:05:00,51.28,51.31,51.24,51.31,15100.0,32.7597,32.7788,32.7341,32.7788,15100.0
2007-05-01 10:10:00,51.32,51.45,51.28,51.29,32800.0,32.7852,32.8683,32.7597,32.7661,32800.0
2007-05-01 10:15:00,51.28,51.32,51.24,51.29,17700.0,32.7597,32.7852,32.7341,32.7661,17700.0
2007-05-01 10:20:00,51.29,51.31,51.21,51.21,34200.0,32.7661,32.7788,32.715,32.715,34200.0
2007-05-01 10:25:00,51.2,51.21,51.15,51.15,41500.0,32.7086,32.715,32.6766,32.6766,41500.0
2007-05-01 10:30:00,51.17,51.19,51.14,51.18,15500.0,32.6894,32.7022,32.6702,32.6958,15500.0
2007-05-01 10:35:00,51.18,51.26,51.16,51.24,20400.0,32.6958,32.7469,32.683,32.7341,20400.0
2007-05-01 10:40:00,51.25,51.25,51.18,51.21,17100.0,32.7405,32.7405,32.6958,32.715,17100.0
2007-05-01 10:45:00,51.19,51.2,51.17,51.2,8000.0,32.7022,32.7086,32.6894,32.7086,8000.0
2007-05-01 10:50:00,51.19,51.22,51.18,51.22,15400.0,32.7022,32.7214,32.6958,32.7214,15400.0
2007-05-01 10:55:00,51.22,51.28,51.18,51.27,24600.0,32.7214,32.7597,32.6958,32.7533,24600.0
2007-05-01 11:00:00,51.27,51.28,51.19,51.23,9800.0,32.7533,32.7597,32.7022,32.7277,9800.0
2007-05-01 11:05:00,51.24,51.27,51.19,51.27,9000.0,32.7341,32.7533,32.7022,32.7533,9000.0
2007-05-01 11:10:00,51.26,51.28,51.23,51.24,11800.0,32.7469,32.7597,32.7277,32.7341,11800.0
2007-05-01 11:15:00,51.24,51.26,51.22,51.25,8500.0,32.7341,32.7469,32.7214,32.7405,8500.0
2007-05-01 11:20:00,51.25,51.32,51.23,51.24,13700.0,32.7405,32.7852,32.7277,32.7341,13700.0
2007-05-01 11:25:00,51.25,51.33,51.25,51.32,4600.0,32.7405,32.7916,32.7405,32.7852,4600.0
2007-05-01 11:30:00,51.33,51.44,51.31,51.42,11200.0,32.7916,32.8619,32.7788,32.8491,11200.0
2007-05-01 11:35:00,51.44,51.47,51.36,51.37,10800.0,32.8619,32.8811,32.8108,32.8172,10800.0
2007-05-01 11:40:00,51.37,51.4,51.36,51.39,6100.0,32.8172,32.8363,32.8108,32.83,6100.0
2007-05-01 11:45:00,51.4,51.4,51.31,51.31,9700.0,32.8363,32.8363,32.7788,32.7788,9700.0
2007-05-01 11:50:00,51.32,51.33,51.26,51.3,6800.0,32.7852,32.7916,32.7469,32.7725,6800.0
2007-05-01 11:55:00,51.29,51.31,51.25,51.25,8900.0,32.7661,32.7788,32.7405,32.7405,8900.0
2007-05-01 12:00:00,51.26,51.31,51.23,51.3,15300.0,32.7469,32.7788,32.7277,32.7725,15300.0
2007-05-01 12:05:00,51.3,51.31,51.26,51.29,8200.0,32.7725,32.7788,32.7469,32.7661,8200.0
2007-05-01 12:10:00,51.28,51.28,51.23,51.25,8500.0,32.7597,32.7597,32.7277,32.7405,8500.0
2007-05-01 12:15:00,51.24,51.27,51.23,51.26,12000.0,32.7341,32.7533,32.7277,32.7469,12000.0
2007-05-01 12:20:00,51.27,51.27,51.21,51.24,15000.0,32.7533,32.7533,32.715,32.7341,15000.0
2007-05-01 12:25:00,51.23,51.25,51.2,51.23,10900.0,32.7277,32.7405,32.7086,32.7277,10900.0
2007-05-01 12:30:00,51.21,51.23,51.19,51.22,12800.0,32.715,32.7277,32.7022,32.7214,12800.0
2007-05-01 12:35:00,51.21,51.24,51.2,51.23,14600.0,32.715,32.7341,32.7086,32.7277,14600.0
2007-05-01 12:40:00,51.23,51.27,51.21,51.26,11100.0,32.7277,32.7533,32.715,32.7469,11100.0
2007-05-01 12:45:00,51.26,51.26,51.21,51.23,14200.0,32.7469,32.7469,32.715,32.7277,14200.0
2007-05-01 12:50:00,51.22,51.23,51.19,51.21,9900.0,32.7214,32.7277,32.7022,32.715,9900.0
2007-05-01 12:55:00,51.22,51.24,51.2,51.21,14500.0,32.7214,32.7341,32.7086,32.715,14500.0
2007-05-01 13:00:00,51.21,51.21,51.15,51.18,22800.0,32.715,32.715,32.6766,32.6958,22800.0
2007-05-01 13:05:00,51.19,51.19,51.18,51.18,9800.0,32.7022,32.7022,32.6958,32.6958,9800.0
2007-05-01 13:10:00,51.18,51.19,51.14,51.17,24900.0,32.6958,32.7022,32.6702,32.6894,24900.0
2007-05-01 13:15:00,51.15,51.16,51.13,51.16,25500.0,32.6766,32.683,32.6639,32.683,25500.0
2007-05-01 13:20:00,51.16,51.18,51.14,51.17,22300.0,32.683,32.6958,32.6702,32.6894,22300.0
2007-05-01 13:25:00,51.16,51.26,51.16,51.22,11300.0,32.683,32.7469,32.683,32.7214,11300.0
2007-05-01 13:30:00,51.22,51.29,51.2,51.26,19700.0,32.7214,32.7661,32.7086,32.7469,19700.0
2007-05-01 13:35:00,51.26,51.3,51.22,51.23,12700.0,32.7469,32.7725,32.7214,32.7277,12700.0
2007-05-01 13:40:00,51.28,51.34,51.24,51.34,15000.0,32.7597,32.798,32.7341,32.798,15000.0
2007-05-01 13:45:00,51.33,51.36,51.32,51.35,8400.0,32.7916,32.8108,32.7852,32.8044,8400.0
2007-05-01 13:50:00,51.35,51.41,51.34,51.41,11800.0,32.8044,32.8427,32.798,32.8427,11800.0
2007-05-01 13:55:00,51.4,51.42,51.37,51.4,15700.0,32.8363,32.8491,32.8172,32.8363,15700.0
2007-05-01 14:00:00,51.41,51.43,51.3,51.32,11800.0,32.8427,32.8555,32.7725,32.7852,11800.0
2007-05-01 14:05:00,51.32,51.35,51.3,51.34,7900.0,32.7852,32.8044,32.7725,32.798,7900.0
2007-05-01 14:10:00,51.34,51.36,51.31,51.32,7400.0,32.798,32.8108,32.7788,32.7852,7400.0
2007-05-01 14:15:00,51.33,51.35,51.28,51.32,15400.0,32.7916,32.8044,32.7597,32.7852,15400.0
2007-05-01 14:20:00,51.32,51.49,51.32,51.43,24100.0,32.7852,32.8938,32.7852,32.8555,24100.0
2007-05-01 14:25:00,51.43,51.43,51.36,51.4,13600.0,32.8555,32.8555,32.8108,32.8363,13600.0
2007-05-01 14:30:00,51.38,51.43,51.38,51.41,11800.0,32.8236,32.8555,32.8236,32.8427,11800.0
2007-05-01 14:35:00,51.4,51.51,51.4,51.49,18500.0,32.8363,32.9066,32.8363,32.8938,18500.0
2007-05-01 14:40:00,51.47,51.52,51.44,51.52,17800.0,32.8811,32.913,32.8619,32.913,17800.0
2007-05-01 14:45:00,51.51,51.54,51.49,51.54,8500.0,32.9066,32.9258,32.8938,32.9258,8500.0
2007-05-01 14:50:00,51.54,51.54,51.47,51.47,12800.0,32.9258,32.9258,32.8811,32.8811,12800.0
2007-05-01 14:55:00,51.49,51.5,51.48,51.5,13700.0,32.8938,32.9002,32.8875,32.9002,13700.0
2007-05-01 15:00:00,51.5,51.53,51.49,51.51,16100.0,32.9002,32.9194,32.8938,32.9066,16100.0
2007-05-01 15:05:00,51.5,51.52,51.47,51.5,13700.0,32.9002,32.913,32.8811,32.9002,13700.0
2007-05-01 15:10:00,51.5,51.54,51.49,51.53,14600.0,32.9002,32.9258,32.8938,32.9194,14600.0
2007-05-01 15:15:00,51.53,51.56,51.52,51.52,12200.0,32.9194,32.9386,32.913,32.913,12200.0
2007-05-01 15:20:00,51.53,51.55,51.48,51.49,19600.0,32.9194,32.9322,32.8875,32.8938,19600.0
2007-05-01 15:25:00,51.49,51.5,51.41,51.43,19400.0,32.8938,32.9002,32.8427,32.8555,19400.0
2007-05-01 15:30:00,51.43,51.45,51.4,51.42,27400.0,32.8555,32.8683,32.8363,32.8491,27400.0
2007-05-01 15:35:00,51.42,51.48,51.41,51.42,23300.0,32.8491,32.8875,32.8427,32.8491,23300.0
2007-05-01 15:40:00,51.42,51.49,51.42,51.48,17200.0,32.8491,32.8938,32.8491,32.8875,17200.0
2007-05-01 15:45:00,51.5,51.55,51.49,51.5,28600.0,32.9002,32.9322,32.8938,32.9002,28600.0
2007-05-01 15:50:00,51.5,51.52,51.48,51.49,32500.0,32.9002,32.913,32.8875,32.8938,32500.0
2007-05-01 15:55:00,51.48,51.54,51.48,51.5,65300.0,32.8875,32.9258,32.8875,32.9002,65300.0
2007-05-02 09:30:00,51.72,51.83,51.68,51.68,26900.0,33.0408,33.111,33.0152,33.0152,26900.0
2007-05-02 09:35:00,51.74,51.85,51.74,51.83,17300.0,33.0535,33.1238,33.0535,33.111,17300.0
2007-05-02 09:40:00,51.84,51.87,51.81,51.85,7100.0,33.1174,33.1366,33.0983,33.1238,7100.0
2007-05-02 09:45:00,51.87,51.97,51.87,51.97,16600.0,33.1366,33.2005,33.1366,33.2005,16600.0
2007-05-02 09:50:00,51.96,51.98,51.95,51.97,8500.0,33.1941,33.2069,33.1877,33.2005,8500.0
2007-05-02 09:55:00,51.98,52.03,51.92,52.02,17100.0,33.2069,33.2388,33.1685,33.2324,17100.0
2007-05-02 10:00:00,52.01,52.17,51.97,52.14,47500.0,33.226,33.3283,33.2005,33.3091,47500.0
2007-05-02 10:05:00,52.14,52.17,52.0,52.01,25900.0,33.3091,33.3283,33.2196,33.226,25900.0
2007-05-02 10:10:00,52.02,52.09,52.0,52.08,27600.0,33.2324,33.2771,33.2196,33.2708,27600.0
2007-05-02 10:15:00,52.07,52.08,52.06,52.08,12100.0,33.2644,33.2708,33.258,33.2708,12100.0
2007-05-02 10:20:00,52.08,52.14,52.08,52.14,11700.0,33.2708,33.3091,33.2708,33.3091,11700.0
2007-05-02 10:25:00,52.13,52.15,52.1,52.11,5800.0,33.3027,33.3155,33.2835,33.2899,5800.0
2007-05-02 10:30:00,52.13,52.32,52.12,52.32,28000.0,33.3027,33.4241,33.2963,33.4241,28000.0
2007-05-02 10:35:00,52.32,52.44,52.32,52.42,37900.0,33.4241,33.5007,33.4241,33.488,37900.0
2007-05-02 10:40:00,52.42,52.43,52.4,52.4,12700.0,33.488,33.4943,33.4752,33.4752,12700.0
2007-05-02 10:45:00,52.39,52.45,52.39,52.45,24300.0,33.4688,33.5071,33.4688,33.5071,24300.0
2007-05-02 10:50:00,52.46,52.54,52.45,52.51,55100.0,33.5135,33.5646,33.5071,33.5455,55100.0
2007-05-02 10:55:00,52.52,52.55,52.45,52.47,30300.0,33.5518,33.571,33.5071,33.5199,30300.0
2007-05-02 11:00:00,52.47,52.48,52.41,52.42,16900.0,33.5199,33.5263,33.4816,33.488,16900.0
2007-05-02 11:05:00,52.41,52.41,52.38,52.38,12400.0,33.4816,33.4816,33.4624,33.4624,12400.0
2007-05-02 11:10:00,52.39,52.39,52.32,52.32,9100.0,33.4688,33.4688,33.4241,33.4241,9100.0
2007-05-02 11:15:00,52.33,52.5,52.31,52.43,45200.0,33.4305,33.5391,33.4177,33.4943,45200.0
2007-05-02 11:20:00,52.43,52.43,52.37,52.41,24400.0,33.4943,33.4943,33.456,33.4816,24400.0
2007-05-02 11:25:00,52.41,52.48,52.41,52.44,20300.0,33.4816,33.5263,33.4816,33.5007,20300.0
2007-05-02 11:30:00,52.44,52.45,52.4,52.42,20200.0,33.5007,33.5071,33.4752,33.488,20200.0
2007-05-02 11:35:00,52.43,52.44,52.42,52.43,10700.0,33.4943,33.5007,33.488,33.4943,10700.0
2007-05-02 11:40:00,52.43,52.45,52.42,52.44,18200.0,33.4943,33.5071,33.488,33.5007,18200.0
2007-05-02 11:45:00,52.45,52.45,52.42,52.45,6900.0,33.5071,33.5071,33.488,33.5071,6900.0
2007-05-02 11:50:00,52.44,52.46,52.32,52.32,24600.0,33.5007,33.5135,33.4241,33.4241,24600.0
2007-05-02 11:55:00,52.33,52.34,52.3,52.33,12700.0,33.4305,33.4369,33.4113,33.4305,12700.0
2007-05-02 12:00:00,52.32,52.42,52.31,52.42,19700.0,33.4241,33.488,33.4177,33.488,19700.0
2007-05-02 12:05:00,52.41,52.43,52.33,52.36,31900.0,33.4816,33.4943,33.4305,33.4496,31900.0
2007-05-02 12:10:00,52.37,52.37,52.22,52.28,39600.0,33.456,33.456,33.3602,33.3985,39600.0
2007-05-02 12:15:00,52.28,52.42,52.28,52.42,24600.0,33.3985,33.488,33.3985,33.488,24600.0
2007-05-02 12:20:00,52.41,52.41,52.31,52.36,26400.0,33.4816,33.4816,33.4177,33.4496,26400.0
2007-05-02 12:25:00,52.36,52.39,52.35,52.38,13900.0,33.4496,33.4688,33.4432,33.4624,13900.0
2007-05-02 12:30:00,52.39,52.41,52.38,52.38,9400.0,33.4688,33.4816,33.4624,33.4624,9400.0
2007-05-02 12:35:00,52.4,52.4,52.33,52.36,24900.0,33.4752,33.4752,33.4305,33.4496,24900.0
2007-05-02 12:40:00,52.36,52.41,52.35,52.41,26500.0,33.4496,33.4816,33.4432,33.4816,26500.0
2007-05-02 12:45:00,52.4,52.44,52.4,52.44,6600.0,33.4752,33.5007,33.4752,33.5007,6600.0
2007-05-02 12:50:00,52.44,52.51,52.44,52.48,15600.0,33.5007,33.5455,33.5007,33.5263,15600.0
2007-05-02 12:55:00,52.48,52.5,52.47,52.49,13800.0,33.5263,33.5391,33.5199,33.5327,13800.0
2007-05-02 13:00:00,52.49,52.57,52.49,52.53,31900.0,33.5327,33.5838,33.5327,33.5582,31900.0
2007-05-02 13:05:00,52.52,52.55,52.48,52.55,58200.0,33.5518,33.571,33.5263,33.571,58200.0
2007-05-02 13:10:00,52.55,52.56,52.52,52.54,21900.0,33.571,33.5774,33.5518,33.5646,21900.0
2007-05-02 13:15:00,52.53,52.56,52.53,52.56,34500.0,33.5582,33.5774,33.5582,33.5774,34500.0
2007-05-02 13:20:00,52.56,52.61,52.56,52.6,27300.0,33.5774,33.6093,33.5774,33.603,27300.0
2007-05-02 13:25:00,52.6,52.61,52.59,52.6,19300.0,33.603,33.6093,33.5966,33.603,19300.0
2007-05-02 13:30:00,52.61,52.61,52.59,52.6,39600.0,33.6093,33.6093,33.5966,33.603,39600.0
2007-05-02 13:35:00,52.61,52.61,52.52,52.54,35700.0,33.6093,33.6093,33.5518,33.5646,35700.0
2007-05-02 13:40:00,52.55,52.59,52.53,52.58,52400.0,33.571,33.5966,33.5582,33.5902,52400.0
2007-05-02 13:45:00,52.56,52.56,52.43,52.43,18700.0,33.5774,33.5774,33.4943,33.4943,18700.0
2007-05-02 13:50:00,52.43,52.46,52.43,52.44,12600.0,33.4943,33.5135,33.4943,33.5007,12600.0
2007-05-02 13:55:00,52.44,52.48,52.42,52.46,15300.0,33.5007,33.5263,33.488,33.5135,15300.0
2007-05-02 14:00:00,52.46,52.53,52.46,52.49,19700.0,33.5135,33.5582,33.5135,33.5327,19700.0
2007-05-02 14:05:00,52.47,52.48,52.41,52.41,19600.0,33.5199,33.5263,33.4816,33.4816,19600.0
2007-05-02 14:10:00,52.41,52.43,52.4,52.43,16400.0,33.4816,33.4943,33.4752,33.4943,16400.0
2007-05-02 14:15:00,52.42,52.44,52.41,52.42,11000.0,33.488,33.5007,33.4816,33.488,11000.0
2007-05-02 14:20:00,52.41,52.45,52.41,52.45,19600.0,33.4816,33.5071,33.4816,33.5071,19600.0
2007-05-02 14:25:00,52.45,52.46,52.42,52.42,11100.0,33.5071,33.5135,33.488,33.488,11100.0
2007-05-02 14:30:00,52.42,52.43,52.4,52.42,13900.0,33.488,33.4943,33.4752,33.488,13900.0
2007-05-02 14:35:00,52.41,52.42,52.36,52.36,17500.0,33.4816,33.488,33.4496,33.4496,17500.0
2007-05-02 14:40:00,52.36,52.39,52.36,52.37,18800.0,33.4496,33.4688,33.4496,33.456,18800.0
2007-05-02 14:45:00,52.38,52.38,52.35,52.35,13900.0,33.4624,33.4624,33.4432,33.4432,13900.0
2007-05-02 14:50:00,52.36,52.37,52.32,52.32,23900.0,33.4496,33.456,33.4241,33.4241,23900.0
2007-05-02 14:55:00,52.33,52.41,52.32,52.41,35900.0,33.4305,33.4816,33.4241,33.4816,35900.0
2007-05-02 15:00:00,52.41,52.42,52.39,52.4,19400.0,33.4816,33.488,33.4688,33.4752,19400.0
2007-05-02 15:05:00,52.4,52.42,52.39,52.41,82000.0,33.4752,33.488,33.4688,33.4816,82000.0
2007-05-02 15:10:00,52.41,52.44,52.4,52.4,28500.0,33.4816,33.5007,33.4752,33.4752,28500.0
2007-05-02 15:15:00,52.4,52.46,52.4,52.44,29300.0,33.4752,33.5135,33.4752,33.5007,29300.0
2007-05-02 15:20:00,52.44,52.45,52.37,52.45,116200.0,33.5007,33.5071,33.456,33.5071,116200.0
2007-05-02 15:25:00,52.44,52.46,52.41,52.41,26600.0,33.5007,33.5135,33.4816,33.4816,26600.0
2007-05-02 15:30:00,52.41,52.46,52.41,52.44,39000.0,33.4816,33.5135,33.4816,33.5007,39000.0
2007-05-02 15:35:00,52.44,52.45,52.4,52.4,35800.0,33.5007,33.5071,33.4752,33.4752,35800.0
2007-05-02 15:40:00,52.4,52.44,52.4,52.41,51800.0,33.4752,33.5007,33.4752,33.4816,51800.0
2007-05-02 15:45:00,52.41,52.41,52.39,52.4,98100.0,33.4816,33.4816,33.4688,33.4752,98100.0
2007-05-02 15:50:00,52.4,52.41,52.4,52.41,50800.0,33.4752,33.4816,33.4752,33.4816,50800.0
2007-05-02 15:55:00,52.41,52.42,52.35,52.38,108200.0,33.4816,33.488,33.4432,33.4624,108200.0
2007-05-03 09:30:00,52.61,52.84,52.61,52.68,35700.0,33.6093,33.7563,33.6093,33.6541,35700.0
2007-05-03 09:35:00,52.64,52.74,52.56,52.59,10100.0,33.6285,33.6924,33.5774,33.5966,10100.0
2007-05-03 09:40:00,52.58,52.73,52.54,52.59,15000.0,33.5902,33.686,33.5646,33.5966,15000.0
2007-05-03 09:45:00,52.58,52.63,52.54,52.56,12200.0,33.5902,33.6221,33.5646,33.5774,12200.0
2007-05-03 09:50:00,52.55,52.58,52.5,52.55,6900.0,33.571,33.5902,33.5391,33.571,6900.0
2007-05-03 09:55:00,52.57,52.62,52.53,52.61,9800.0,33.5838,33.6157,33.5582,33.6093,9800.0
2007-05-03 10:00:00,52.62,52.75,52.57,52.62,27000.0,33.6157,33.6988,33.5838,33.6157,27000.0
2007-05-03 10:05:00,52.62,52.73,52.59,52.69,8300.0,33.6157,33.686,33.5966,33.6604,8300.0
2007-05-03 10:10:00,52.66,52.69,52.45,52.46,30600.0,33.6413,33.6604,33.5071,33.5135,30600.0
2007-05-03 10:15:00,52.49,52.51,52.43,52.51,7700.0,33.5327,33.5455,33.4943,33.5455,7700.0
2007-05-03 10:20:00,52.49,52.56,52.43,52.47,17700.0,33.5327,33.5774,33.4943,33.5199,17700.0
2007-05-03 10:25:00,52.46,52.5,52.44,52.46,9800.0,33.5135,33.5391,33.5007,33.5135,9800.0
2007-05-03 10:30:00,52.44,52.47,52.38,52.41,9700.0,33.5007,33.5199,33.4624,33.4816,9700.0
2007-05-03 10:35:00,52.41,52.45,52.36,52.45,19700.0,33.4816,33.5071,33.4496,33.5071,19700.0
2007-05-03 10:40:00,52.45,52.59,52.45,52.59,15500.0,33.5071,33.5966,33.5071,33.5966,15500.0
2007-05-03 10:45:00,52.6,52.63,52.53,52.55,15800.0,33.603,33.6221,33.5582,33.571,15800.0
2007-05-03 10:50:00,52.55,52.59,52.54,52.56,10600.0,33.571,33.5966,33.5646,33.5774,10600.0
2007-05-03 10:55:00,52.55,52.6,52.53,52.58,5400.0,33.571,33.603,33.5582,33.5902,5400.0
2007-05-03 11:00:00,52.58,52.58,52.48,52.49,7000.0,33.5902,33.5902,33.5263,33.5327,7000.0
2007-05-03 11:05:00,52.49,52.5,52.46,52.5,10800.0,33.5327,33.5391,33.5135,33.5391,10800.0
2007-05-03 11:10:00,52.5,52.58,52.47,52.58,25100.0,33.5391,33.5902,33.5199,33.5902,25100.0
2007-05-03 11:15:00,52.56,52.57,52.53,52.55,8100.0,33.5774,33.5838,33.5582,33.571,8100.0
2007-05-03 11:20:00,52.54,52.64,52.51,52.64,24800.0,33.5646,33.6285,33.5455,33.6285,24800.0
2007-05-03 11:25:00,52.65,52.72,52.64,52.66,8400.0,33.6349,33.6796,33.6285,33.6413,8400.0
2007-05-03 11:30:00,52.66,52.68,52.62,52.62,5800.0,33.6413,33.6541,33.6157,33.6157,5800.0
2007-05-03 11:35:00,52.63,52.63,52.6,52.62,4400.0,33.6221,33.6221,33.603,33.6157,4400.0
2007-05-03 11:40:00,52.58,52.61,52.58,52.6,5100.0,33.5902,33.6093,33.5902,33.603,5100.0
2007-05-03 11:45:00,52.61,52.62,52.56,52.62,7100.0,33.6093,33.6157,33.5774,33.6157,7100.0
2007-05-03 11:50:00,52.62,52.65,52.62,52.63,7800.0,33.6157,33.6349,33.6157,33.6221,7800.0
2007-05-03 11:55:00,52.62,52.65,52.61,52.65,7500.0,33.6157,33.6349,33.6093,33.6349,7500.0
2007-05-03 12:00:00,52.66,52.72,52.62,52.62,13600.0,33.6413,33.6796,33.6157,33.6157,13600.0
2007-05-03 12:05:00,52.62,52.66,52.61,52.63,8300.0,33.6157,33.6413,33.6093,33.6221,8300.0
2007-05-03 12:10:00,52.62,52.63,52.59,52.62,4900.0,33.6157,33.6221,33.5966,33.6157,4900.0
2007-05-03 12:15:00,52.62,52.68,52.62,52.68,4100.0,33.6157,33.6541,33.6157,33.6541,4100.0
2007-05-03 12:20:00,52.67,52.67,52.64,52.64,6300.0,33.6477,33.6477,33.6285,33.6285,6300.0
2007-05-03 12:25:00,52.64,52.68,52.52,52.52,19800.0,33.6285,33.6541,33.5518,33.5518,19800.0
2007-05-03 12:30:00,52.53,52.55,52.5,52.54,9700.0,33.5582,33.571,33.5391,33.5646,9700.0
2007-05-03 12:35:00,52.55,52.55,52.51,52.52,6200.0,33.571,33.571,33.5455,33.5518,6200.0
2007-05-03 12:40:00,52.52,52.52,52.47,52.49,5800.0,33.5518,33.5518,33.5199,33.5327,5800.0
2007-05-03 12:45:00,52.47,52.47,52.45,52.46,6400.0,33.5199,33.5199,33.5071,33.5135,6400.0
2007-05-03 12:50:00,52.47,52.48,52.43,52.47,16900.0,33.5199,33.5263,33.4943,33.5199,16900.0
2007-05-03 12:55:00,52.47,52.48,52.46,52.47,10000.0,33.5199,33.5263,33.5135,33.5199,10000.0
2007-05-03 13:00:00,52.47,52.49,52.46,52.47,5300.0,33.5199,33.5327,33.5135,33.5199,5300.0
2007-05-03 13:05:00,52.48,52.48,52.44,52.45,10500.0,33.5263,33.5263,33.5007,33.5071,10500.0
2007-05-03 13:10:00,52.45,52.51,52.43,52.47,70700.0,33.5071,33.5455,33.4943,33.5199,70700.0
2007-05-03 13:15:00,52.46,52.49,52.45,52.49,29200.0,33.5135,33.5327,33.5071,33.5327,29200.0
2007-05-03 13:20:00,52.49,52.5,52.47,52.48,5600.0,33.5327,33.5391,33.5199,33.5263,5600.0
2007-05-03 13:25:00,52.48,52.53,52.45,52.5,25600.0,33.5263,33.5582,33.5071,33.5391,25600.0
2007-05-03 13:30:00,52.5,52.51,52.46,52.47,6100.0,33.5391,33.5455,33.5135,33.5199,6100.0
2007-05-03 13:35:00,52.45,52.48,52.45,52.47,8600.0,33.5071,33.5263,33.5071,33.5199,8600.0
2007-05-03 13:40:00,52.48,52.62,52.48,52.62,13300.0,33.5263,33.6157,33.5263,33.6157,13300.0
2007-05-03 13:45:00,52.62,52.66,52.61,52.62,10500.0,33.6157,33.6413,33.6093,33.6157,10500.0
2007-05-03 13:50:00,52.65,52.65,52.58,52.58,13400.0,33.6349,33.6349,33.5902,33.5902,13400.0
2007-05-03 13:55:00,52.57,52.61,52.53,52.53,3600.0,33.5838,33.6093,33.5582,33.5582,3600.0
2007-05-03 14:00:00,52.52,52.55,52.5,52.51,12600.0,33.5518,33.571,33.5391,33.5455,12600.0
2007-05-03 14:05:00,52.52,52.56,52.5,52.51,11500.0,33.5518,33.5774,33.5391,33.5455,11500.0
2007-05-03 14:10:00,52.51,52.57,52.51,52.55,6100.0,33.5455,33.5838,33.5455,33.571,6100.0
2007-05-03 14:15:00,52.54,52.62,52.54,52.61,7400.0,33.5646,33.6157,33.5646,33.6093,7400.0
2007-05-03 14:20:00,52.62,52.62,52.52,52.53,9700.0,33.6157,33.6157,33.5518,33.5582,9700.0
2007-05-03 14:25:00,52.53,52.54,52.5,52.53,8600.0,33.5582,33.5646,33.5391,33.5582,8600.0
2007-05-03 14:30:00,52.54,52.6,52.52,52.58,26300.0,33.5646,33.603,33.5518,33.5902,26300.0
2007-05-03 14:35:00,52.59,52.61,52.5,52.53,51000.0,33.5966,33.6093,33.5391,33.5582,51000.0
2007-05-03 14:40:00,52.53,52.54,52.5,52.54,11000.0,33.5582,33.5646,33.5391,33.5646,11000.0
2007-05-03 14:45:00,52.55,52.57,52.5,52.57,15100.0,33.571,33.5838,33.5391,33.5838,15100.0
2007-05-03 14:50:00,52.57,52.59,52.53,52.56,8900.0,33.5838,33.5966,33.5582,33.5774,8900.0
2007-05-03 14:55:00,52.54,52.59,52.53,52.59,8200.0,33.5646,33.5966,33.5582,33.5966,8200.0
2007-05-03 15:00:00,52.6,52.63,52.55,52.6,17400.0,33.603,33.6221,33.571,33.603,17400.0
2007-05-03 15:05:00,52.6,52.62,52.54,52.57,53900.0,33.603,33.6157,33.5646,33.5838,53900.0
2007-05-03 15:10:00,52.57,52.61,52.55,52.59,34300.0,33.5838,33.6093,33.571,33.5966,34300.0
2007-05-03 15:15:00,52.59,52.62,52.55,52.57,32000.0,33.5966,33.6157,33.571,33.5838,32000.0
2007-05-03 15:20:00,52.58,52.61,52.56,52.59,36600.0,33.5902,33.6093,33.5774,33.5966,36600.0
2007-05-03 15:25:00,52.58,52.6,52.54,52.58,15700.0,33.5902,33.603,33.5646,33.5902,15700.0
2007-05-03 15:30:00,52.57,52.62,52.57,52.6,18900.0,33.5838,33.6157,33.5838,33.603,18900.0
2007-05-03 15:35:00,52.61,52.61,52.5,52.51,16600.0,33.6093,33.6093,33.5391,33.5455,16600.0
2007-05-03 15:40:00,52.52,52.58,52.51,52.58,16300.0,33.5518,33.5902,33.5455,33.5902,16300.0
2007-05-03 15:45:00,52.57,52.58,52.57,52.58,10100.0,33.5838,33.5902,33.5838,33.5902,10100.0
2007-05-03 15:50:00,52.57,52.59,52.55,52.57,27100.0,33.5838,33.5966,33.571,33.5838,27100.0
2007-05-03 15:55:00,52.56,52.6,52.54,52.56,24600.0,33.5774,33.603,33.5646,33.5774,24600.0
2007-05-04 09:30:00,52.85,53.0,52.75,52.76,33900.0,33.7627,33.8585,33.6988,33.7052,33900.0
2007-05-04 09:35:00,52.75,52.82,52.46,52.48,11700.0,33.6988,33.7435,33.5135,33.5263,11700.0
2007-05-04 09:40:00,52.48,52.62,52.48,52.62,4700.0,33.5263,33.6157,33.5263,33.6157,4700.0
2007-05-04 09:45:00,52.61,52.62,52.51,52.53,7900.0,33.6093,33.6157,33.5455,33.5582,7900.0
2007-05-04 09:50:00,52.56,52.67,52.56,52.66,9100.0,33.5774,33.6477,33.5774,33.6413,9100.0
2007-05-04 09:55:00,52.64,52.75,52.64,52.74,7000.0,33.6285,33.6988,33.6285,33.6924,7000.0
2007-05-04 10:00:00,52.75,52.83,52.63,52.72,12300.0,33.6988,33.7499,33.6221,33.6796,12300.0
2007-05-04 10:05:00,52.73,52.76,52.63,52.68,42400.0,33.686,33.7052,33.6221,33.6541,42400.0
2007-05-04 10:10:00,52.7,52.76,52.61,52.65,43500.0,33.6668,33.7052,33.6093,33.6349,43500.0
2007-05-04 10:15:00,52.66,52.67,52.6,52.63,17200.0,33.6413,33.6477,33.603,33.6221,17200.0
2007-05-04 10:20:00,52.63,52.63,52.54,52.61,11800.0,33.6221,33.6221,33.5646,33.6093,11800.0
2007-05-04 10:25:00,52.6,52.64,52.59,52.59,19900.0,33.603,33.6285,33.5966,33.5966,19900.0
2007-05-04 10:30:00,52.6,52.6,52.48,52.51,17500.0,33.603,33.603,33.5263,33.5455,17500.0
2007-05-04 10:35:00,52.5,52.55,52.48,52.51,24600.0,33.5391,33.571,33.5263,33.5455,24600.0
2007-05-04 10:40:00,52.51,52.51,52.4,52.51,22100.0,33.5455,33.5455,33.4752,33.5455,22100.0
2007-05-04 10:45:00,52.51,52.66,52.51,52.66,9000.0,33.5455,33.6413,33.5455,33.6413,9000.0
2007-05-04 10:50:00,52.66,52.69,52.65,52.68,8100.0,33.6413,33.6604,33.6349,33.6541,8100.0
2007-05-04 10:55:00,52.68,52.73,52.68,52.71,11600.0,33.6541,33.686,33.6541,33.6732,11600.0
2007-05-04 11:00:00,52.73,52.76,52.68,52.74,10200.0,33.686,33.7052,33.6541,33.6924,10200.0
2007-05-04 11:05:00,52.75,52.79,52.73,52.75,8400.0,33.6988,33.7243,33.686,33.6988,8400.0
2007-05-04 11:10:00,52.74,52.75,52.72,52.75,6400.0,33.6924,33.6988,33.6796,33.6988,6400.0
2007-05-04 11:15:00,52.76,52.78,52.72,52.76,5700.0,33.7052,33.7179,33.6796,33.7052,5700.0
2007-05-04 11:20:00,52.77,52.77,52.72,52.75,6600.0,33.7116,33.7116,33.6796,33.6988,6600.0
2007-05-04 11:25:00,52.76,52.76,52.74,52.75,7600.0,33.7052,33.7052,33.6924,33.6988,7600.0
2007-05-04 11:30:00,52.75,52.79,52.75,52.78,6500.0,33.6988,33.7243,33.6988,33.7179,6500.0
2007-05-04 11:35:00,52.78,52.79,52.75,52.77,5200.0,33.7179,33.7243,33.6988,33.7116,5200.0
2007-05-04 11:40:00,52.77,52.78,52.72,52.74,46000.0,33.7116,33.7179,33.6796,33.6924,46000.0
2007-05-04 11:45:00,52.71,52.72,52.7,52.71,11400.0,33.6732,33.6796,33.6668,33.6732,11400.0
2007-05-04 11:50:00,52.7,52.73,52.69,52.71,10200.0,33.6668,33.686,33.6604,33.6732,10200.0
2007-05-04 11:55:00,52.72,52.73,52.7,52.7,6500.0,33.6796,33.686,33.6668,33.6668,6500.0
2007-05-04 12:00:00,52.7,52.71,52.68,52.69,13200.0,33.6668,33.6732,33.6541,33.6604,13200.0
2007-05-04 12:05:00,52.69,52.73,52.69,52.7,11100.0,33.6604,33.686,33.6604,33.6668,11100.0
2007-05-04 12:10:00,52.71,52.72,52.69,52.72,12100.0,33.6732,33.6796,33.6604,33.6796,12100.0
2007-05-04 12:15:00,52.73,52.73,52.65,52.67,30000.0,33.686,33.686,33.6349,33.6477,30000.0
2007-05-04 12:20:00,52.67,52.69,52.62,52.62,18500.0,33.6477,33.6604,33.6157,33.6157,18500.0
2007-05-04 12:25:00,52.65,52.68,52.62,52.67,16600.0,33.6349,33.6541,33.6157,33.6477,16600.0
2007-05-04 12:30:00,52.67,52.69,52.59,52.67,45100.0,33.6477,33.6604,33.5966,33.6477,45100.0
2007-05-04 12:35:00,52.66,52.71,52.65,52.69,9100.0,33.6413,33.6732,33.6349,33.6604,9100.0
2007-05-04 12:40:00,52.68,52.71,52.68,52.7,11000.0,33.6541,33.6732,33.6541,33.6668,11000.0
2007-05-04 12:45:00,52.7,52.71,52.68,52.7,13800.0,33.6668,33.6732,33.6541,33.6668,13800.0
2007-05-04 12:50:00,52.7,52.73,52.68,52.73,9500.0,33.6668,33.686,33.6541,33.686,9500.0
2007-05-04 12:55:00,52.74,52.74,52.69,52.73,8500.0,33.6924,33.6924,33.6604,33.686,8500.0
2007-05-04 13:00:00,52.72,52.72,52.69,52.69,8300.0,33.6796,33.6796,33.6604,33.6604,8300.0
2007-05-04 13:05:00,52.7,52.71,52.65,52.69,9900.0,33.6668,33.6732,33.6349,33.6604,9900.0
2007-05-04 13:10:00,52.69,52.77,52.69,52.77,8100.0,33.6604,33.7116,33.6604,33.7116,8100.0
2007-05-04 13:15:00,52.76,52.78,52.72,52.72,8800.0,33.7052,33.7179,33.6796,33.6796,8800.0
2007-05-04 13:20:00,52.73,52.79,52.73,52.75,17600.0,33.686,33.7243,33.686,33.6988,17600.0
2007-05-04 13:25:00,52.75,52.8,52.75,52.78,8000.0,33.6988,33.7307,33.6988,33.7179,8000.0
2007-05-04 13:30:00,52.77,52.8,52.75,52.76,9600.0,33.7116,33.7307,33.6988,33.7052,9600.0
2007-05-04 13:35:00,52.79,52.81,52.77,52.78,14400.0,33.7243,33.7371,33.7116,33.7179,14400.0
2007-05-04 13:40:00,52.78,52.8,52.75,52.78,16100.0,33.7179,33.7307,33.6988,33.7179,16100.0
2007-05-04 13:45:00,52.79,52.82,52.77,52.81,12400.0,33.7243,33.7435,33.7116,33.7371,12400.0
2007-05-04 13:50:00,52.8,52.82,52.78,52.79,10200.0,33.7307,33.7435,33.7179,33.7243,10200.0
2007-05-04 13:55:00,52.78,52.79,52.71,52.76,31700.0,33.7179,33.7243,33.6732,33.7052,31700.0
2007-05-04 14:00:00,52.77,52.79,52.75,52.78,42000.0,33.7116,33.7243,33.6988,33.7179,42000.0
2007-05-04 14:05:00,52.77,52.8,52.75,52.75,20600.0,33.7116,33.7307,33.6988,33.6988,20600.0
2007-05-04 14:10:00,52.76,52.8,52.74,52.76,33700.0,33.7052,33.7307,33.6924,33.7052,33700.0
2007-05-04 14:15:00,52.76,52.82,52.76,52.82,26000.0,33.7052,33.7435,33.7052,33.7435,26000.0
2007-05-04 14:20:00,52.82,52.82,52.76,52.78,9300.0,33.7435,33.7435,33.7052,33.7179,9300.0
2007-05-04 14:25:00,52.78,52.79,52.73,52.76,12500.0,33.7179,33.7243,33.686,33.7052,12500.0
2007-05-04 14:30:00,52.77,52.77,52.74,52.74,24900.0,33.7116,33.7116,33.6924,33.6924,24900.0
2007-05-04 14:35:00,52.75,52.76,52.66,52.7,25700.0,33.6988,33.7052,33.6413,33.6668,25700.0
2007-05-04 14:40:00,52.7,52.7,52.62,52.63,35700.0,33.6668,33.6668,33.6157,33.6221,35700.0
2007-05-04 14:45:00,52.64,52.66,52.61,52.62,26400.0,33.6285,33.6413,33.6093,33.6157,26400.0
2007-05-04 14:50:00,52.62,52.62,52.6,52.6,19900.0,33.6157,33.6157,33.603,33.603,19900.0
2007-05-04 14:55:00,52.61,52.74,52.61,52.7,46100.0,33.6093,33.6924,33.6093,33.6668,46100.0
2007-05-04 15:00:00,52.72,52.83,52.72,52.79,33500.0,33.6796,33.7499,33.6796,33.7243,33500.0
2007-05-04 15:05:00,52.78,52.8,52.77,52.79,22500.0,33.7179,33.7307,33.7116,33.7243,22500.0
2007-05-04 15:10:00,52.8,52.85,52.8,52.82,25800.0,33.7307,33.7627,33.7307,33.7435,25800.0
2007-05-04 15:15:00,52.83,52.83,52.77,52.8,16300.0,33.7499,33.7499,33.7116,33.7307,16300.0
2007-05-04 15:20:00,52.79,52.81,52.74,52.75,16900.0,33.7243,33.7371,33.6924,33.6988,16900.0
2007-05-04 15:25:00,52.75,52.75,52.68,52.71,55000.0,33.6988,33.6988,33.6541,33.6732,55000.0
2007-05-04 15:30:00,52.71,52.77,52.7,52.75,45600.0,33.6732,33.7116,33.6668,33.6988,45600.0
2007-05-04 15:35:00,52.75,52.79,52.75,52.79,39800.0,33.6988,33.7243,33.6988,33.7243,39800.0
2007-05-04 15:40:00,52.8,52.9,52.78,52.86,87400.0,33.7307,33.7946,33.7179,33.769,87400.0
2007-05-04 15:45:00,52.87,52.97,52.83,52.93,106200.0,33.7754,33.8393,33.7499,33.8138,106200.0
2007-05-04 15:50:00,52.93,53.01,52.91,53.01,146400.0,33.8138,33.8649,33.801,33.8649,146400.0
2007-05-04 15:55:00,53.01,53.1,53.0,53.02,224200.0,33.8649,33.9224,33.8585,33.8713,224200.0
2007-05-07 09:35:00,53.8,53.8,52.64,52.83,40500.0,34.3696,34.3696,33.6285,33.7499,40500.0
2007-05-07 09:40:00,52.83,52.93,52.83,52.88,18400.0,33.7499,33.8138,33.7499,33.7818,18400.0
2007-05-07 09:45:00,52.86,52.89,52.85,52.87,22200.0,33.769,33.7882,33.7627,33.7754,22200.0
2007-05-07 09:50:00,52.89,52.89,52.78,52.84,12100.0,33.7882,33.7882,33.7179,33.7563,12100.0
2007-05-07 09:55:00,52.86,52.92,52.84,52.88,6500.0,33.769,33.8074,33.7563,33.7818,6500.0
2007-05-07 10:00:00,52.86,52.86,52.76,52.78,12800.0,33.769,33.769,33.7052,33.7179,12800.0
2007-05-07 10:05:00,52.8,52.8,52.74,52.79,10100.0,33.7307,33.7307,33.6924,33.7243,10100.0
2007-05-07 10:10:00,52.8,52.8,52.72,52.76,13900.0,33.7307,33.7307,33.6796,33.7052,13900.0
2007-05-07 10:15:00,52.78,52.78,52.72,52.73,8700.0,33.7179,33.7179,33.6796,33.686,8700.0
2007-05-07 10:20:00,52.74,52.8,52.74,52.8,9000.0,33.6924,33.7307,33.6924,33.7307,9000.0
2007-05-07 10:25:00,52.8,52.8,52.73,52.74,7400.0,33.7307,33.7307,33.686,33.6924,7400.0
2007-05-07 10:30:00,52.74,52.76,52.71,52.71,9300.0,33.6924,33.7052,33.6732,33.6732,9300.0
2007-05-07 10:35:00,52.71,52.72,52.67,52.67,15000.0,33.6732,33.6796,33.6477,33.6477,15000.0
2007-05-07 10:40:00,52.67,52.77,52.66,52.76,11400.0,33.6477,33.7116,33.6413,33.7052,11400.0
2007-05-07 10:45:00,52.77,52.77,52.62,52.63,19100.0,33.7116,33.7116,33.6157,33.6221,19100.0
2007-05-07 10:50:00,52.61,52.61,52.54,52.59,28400.0,33.6093,33.6093,33.5646,33.5966,28400.0
2007-05-07 10:55:00,52.57,52.6,52.55,52.6,3200.0,33.5838,33.603,33.571,33.603,3200.0
2007-05-07 11:00:00,52.6,52.61,52.56,52.58,3700.0,33.603,33.6093,33.5774,33.5902,3700.0
2007-05-07 11:05:00,52.61,52.61,52.52,52.53,5700.0,33.6093,33.6093,33.5518,33.5582,5700.0
2007-05-07 11:10:00,52.54,52.55,52.5,52.52,8600.0,33.5646,33.571,33.5391,33.5518,8600.0
2007-05-07 11:15:00,52.55,52.57,52.53,52.55,7100.0,33.571,33.5838,33.5582,33.571,7100.0
2007-05-07 11:20:00,52.55,52.6,52.54,52.6,20300.0,33.571,33.603,33.5646,33.603,20300.0
2007-05-07 11:25:00,52.6,52.63,52.56,52.56,29200.0,33.603,33.6221,33.5774,33.5774,29200.0
2007-05-07 11:30:00,52.58,52.67,52.58,52.67,7100.0,33.5902,33.6477,33.5902,33.6477,7100.0
2007-05-07 11:35:00,52.66,52.71,52.65,52.69,10800.0,33.6413,33.6732,33.6349,33.6604,10800.0
2007-05-07 11:40:00,52.69,52.69,52.65,52.67,6400.0,33.6604,33.6604,33.6349,33.6477,6400.0
2007-05-07 11:45:00,52.67,52.69,52.67,52.69,4500.0,33.6477,33.6604,33.6477,33.6604,4500.0
2007-05-07 11:50:00,52.67,52.68,52.66,52.67,8800.0,33.6477,33.6541,33.6413,33.6477,8800.0
2007-05-07 11:55:00,52.67,52.67,52.6,52.6,11300.0,33.6477,33.6477,33.603,33.603,11300.0
2007-05-07 12:00:00,52.6,52.63,52.57,52.63,23100.0,33.603,33.6221,33.5838,33.6221,23100.0
2007-05-07 12:05:00,52.61,52.64,52.6,52.64,13900.0,33.6093,33.6285,33.603,33.6285,13900.0
2007-05-07 12:10:00,52.63,52.68,52.62,52.68,6300.0,33.6221,33.6541,33.6157,33.6541,6300.0
2007-05-07 12:15:00,52.67,52.68,52.63,52.63,13800.0,33.6477,33.6541,33.6221,33.6221,13800.0
2007-05-07 12:20:00,52.63,52.64,52.61,52.62,14800.0,33.6221,33.6285,33.6093,33.6157,14800.0
2007-05-07 12:25:00,52.62,52.62,52.61,52.61,5500.0,33.6157,33.6157,33.6093,33.6093,5500.0
2007-05-07 12:30:00,52.61,52.62,52.61,52.62,4300.0,33.6093,33.6157,33.6093,33.6157,4300.0
2007-05-07 12:35:00,52.61,52.61,52.58,52.59,12900.0,33.6093,33.6093,33.5902,33.5966,12900.0
2007-05-07 12:40:00,52.58,52.59,52.55,52.58,10700.0,33.5902,33.5966,33.571,33.5902,10700.0
2007-05-07 12:45:00,52.58,52.62,52.58,52.61,16300.0,33.5902,33.6157,33.5902,33.6093,16300.0
2007-05-07 12:50:00,52.6,52.62,52.6,52.62,20600.0,33.603,33.6157,33.603,33.6157,20600.0
2007-05-07 12:55:00,52.61,52.63,52.61,52.63,3100.0,33.6093,33.6221,33.6093,33.6221,3100.0
2007-05-07 13:00:00,52.63,52.64,52.61,52.62,9900.0,33.6221,33.6285,33.6093,33.6157,9900.0
2007-05-07 13:05:00,52.62,52.62,52.6,52.6,9400.0,33.6157,33.6157,33.603,33.603,9400.0
2007-05-07 13:10:00,52.6,52.63,52.59,52.6,9000.0,33.603,33.6221,33.5966,33.603,9000.0
2007-05-07 13:15:00,52.61,52.62,52.61,52.61,4000.0,33.6093,33.6157,33.6093,33.6093,4000.0
2007-05-07 13:20:00,52.62,52.62,52.59,52.61,10200.0,33.6157,33.6157,33.5966,33.6093,10200.0
2007-05-07 13:25:00,52.61,52.64,52.61,52.62,5900.0,33.6093,33.6285,33.6093,33.6157,5900.0
2007-05-07 13:30:00,52.62,52.62,52.6,52.61,2900.0,33.6157,33.6157,33.603,33.6093,2900.0
2007-05-07 13:35:00,52.61,52.63,52.6,52.63,4200.0,33.6093,33.6221,33.603,33.6221,4200.0
2007-05-07 13:40:00,52.62,52.62,52.56,52.6,21900.0,33.6157,33.6157,33.5774,33.603,21900.0
2007-05-07 13:45:00,52.6,52.66,52.59,52.66,6900.0,33.603,33.6413,33.5966,33.6413,6900.0
2007-05-07 13:50:00,52.66,52.68,52.65,52.68,10100.0,33.6413,33.6541,33.6349,33.6541,10100.0
2007-05-07 13:55:00,52.67,52.69,52.66,52.68,5300.0,33.6477,33.6604,33.6413,33.6541,5300.0
2007-05-07 14:00:00,52.69,52.7,52.68,52.68,5100.0,33.6604,33.6668,33.6541,33.6541,5100.0
2007-05-07 14:05:00,52.69,52.7,52.68,52.7,3000.0,33.6604,33.6668,33.6541,33.6668,3000.0
2007-05-07 14:10:00,52.69,52.75,52.69,52.75,14700.0,33.6604,33.6988,33.6604,33.6988,14700.0
2007-05-07 14:15:00,52.75,52.75,52.69,52.7,9100.0,33.6988,33.6988,33.6604,33.6668,9100.0
2007-05-07 14:20:00,52.7,52.78,52.69,52.76,10800.0,33.6668,33.7179,33.6604,33.7052,10800.0
2007-05-07 14:25:00,52.76,52.77,52.73,52.74,8500.0,33.7052,33.7116,33.686,33.6924,8500.0
2007-05-07 14:30:00,52.74,52.75,52.73,52.73,8200.0,33.6924,33.6988,33.686,33.686,8200.0
2007-05-07 14:35:00,52.73,52.79,52.73,52.77,20900.0,33.686,33.7243,33.686,33.7116,20900.0
2007-05-07 14:40:00,52.76,52.82,52.73,52.81,35700.0,33.7052,33.7435,33.686,33.7371,35700.0
2007-05-07 14:45:00,52.82,52.84,52.82,52.82,4400.0,33.7435,33.7563,33.7435,33.7435,4400.0
2007-05-07 14:50:00,52.83,52.85,52.82,52.83,6900.0,33.7499,33.7627,33.7435,33.7499,6900.0
2007-05-07 14:55:00,52.82,52.82,52.81,52.82,4700.0,33.7435,33.7435,33.7371,33.7435,4700.0
2007-05-07 15:00:00,52.81,52.82,52.78,52.8,13000.0,33.7371,33.7435,33.7179,33.7307,13000.0
2007-05-07 15:05:00,52.81,52.81,52.75,52.75,8400.0,33.7371,33.7371,33.6988,33.6988,8400.0
2007-05-07 15:10:00,52.76,52.81,52.75,52.81,21500.0,33.7052,33.7371,33.6988,33.7371,21500.0
2007-05-07 15:15:00,52.8,52.85,52.79,52.84,20000.0,33.7307,33.7627,33.7243,33.7563,20000.0
2007-05-07 15:20:00,52.83,52.84,52.79,52.81,14000.0,33.7499,33.7563,33.7243,33.7371,14000.0
2007-05-07 15:25:00,52.81,52.84,52.79,52.84,13600.0,33.7371,33.7563,33.7243,33.7563,13600.0
2007-05-07 15:30:00,52.84,52.84,52.81,52.81,23700.0,33.7563,33.7563,33.7371,33.7371,23700.0
2007-05-07 15:35:00,52.81,52.82,52.72,52.73,32200.0,33.7371,33.7435,33.6796,33.686,32200.0
2007-05-07 15:40:00,52.72,52.77,52.72,52.74,19900.0,33.6796,33.7116,33.6796,33.6924,19900.0
2007-05-07 15:45:00,52.74,52.77,52.71,52.71,23700.0,33.6924,33.7116,33.6732,33.6732,23700.0
2007-05-07 15:50:00,52.72,52.73,52.67,52.71,27700.0,33.6796,33.686,33.6477,33.6732,27700.0
2007-05-07 15:55:00,52.71,52.76,52.7,52.71,15400.0,33.6732,33.7052,33.6668,33.6732,15400.0
2007-05-08 09:30:00,52.26,52.41,52.08,52.19,58000.0,33.3857,33.4816,33.2708,33.341,58000.0
2007-05-08 09:35:00,52.18,52.26,52.1,52.26,11900.0,33.3346,33.3857,33.2835,33.3857,11900.0
2007-05-08 09:40:00,52.26,52.34,52.16,52.17,16700.0,33.3857,33.4369,33.3219,33.3283,16700.0
2007-05-08 09:45:00,52.17,52.26,52.14,52.25,25800.0,33.3283,33.3857,33.3091,33.3794,25800.0
2007-05-08 09:50:00,52.26,52.27,52.24,52.25,24800.0,33.3857,33.3921,33.373,33.3794,24800.0
2007-05-08 09:55:00,52.25,52.3,52.25,52.3,10600.0,33.3794,33.4113,33.3794,33.4113,10600.0
2007-05-08 10:00:00,52.28,52.29,52.25,52.28,12200.0,33.3985,33.4049,33.3794,33.3985,12200.0
2007-05-08 10:05:00,52.28,52.28,52.06,52.09,33600.0,33.3985,33.3985,33.258,33.2771,33600.0
2007-05-08 10:10:00,52.1,52.22,52.08,52.2,27800.0,33.2835,33.3602,33.2708,33.3474,27800.0
2007-05-08 10:15:00,52.21,52.21,52.15,52.16,40600.0,33.3538,33.3538,33.3155,33.3219,40600.0
2007-05-08 10:20:00,52.15,52.21,52.14,52.21,13600.0,33.3155,33.3538,33.3091,33.3538,13600.0
2007-05-08 10:25:00,52.2,52.31,52.19,52.24,49400.0,33.3474,33.4177,33.341,33.373,49400.0
2007-05-08 10:30:00,52.24,52.26,52.18,52.2,22000.0,33.373,33.3857,33.3346,33.3474,22000.0
2007-05-08 10:35:00,52.21,52.23,52.17,52.2,20900.0,33.3538,33.3666,33.3283,33.3474,20900.0
2007-05-08 10:40:00,52.19,52.2,52.12,52.14,32400.0,33.341,33.3474,33.2963,33.3091,32400.0
2007-05-08 10:45:00,52.14,52.17,52.11,52.14,14800.0,33.3091,33.3283,33.2899,33.3091,14800.0
2007-05-08 10:50:00,52.12,52.22,52.12,52.22,20900.0,33.2963,33.3602,33.2963,33.3602,20900.0
2007-05-08 10:55:00,52.24,52.35,52.23,52.31,29100.0,33.373,33.4432,33.3666,33.4177,29100.0
2007-05-08 11:00:00,52.31,52.32,52.27,52.32,7800.0,33.4177,33.4241,33.3921,33.4241,7800.0
2007-05-08 11:05:00,52.31,52.32,52.29,52.29,4400.0,33.4177,33.4241,33.4049,33.4049,4400.0
2007-05-08 11:10:00,52.28,52.28,52.24,52.26,5600.0,33.3985,33.3985,33.373,33.3857,5600.0
2007-05-08 11:15:00,52.26,52.3,52.25,52.3,3500.0,33.3857,33.4113,33.3794,33.4113,3500.0
2007-05-08 11:20:00,52.3,52.31,52.28,52.28,6000.0,33.4113,33.4177,33.3985,33.3985,6000.0
2007-05-08 11:25:00,52.28,52.3,52.27,52.28,3800.0,33.3985,33.4113,33.3921,33.3985,3800.0
2007-05-08 11:30:00,52.28,52.31,52.25,52.27,10200.0,33.3985,33.4177,33.3794,33.3921,10200.0
2007-05-08 11:35:00,52.26,52.27,52.23,52.24,4100.0,33.3857,33.3921,33.3666,33.373,4100.0
2007-05-08 11:40:00,52.25,52.26,52.23,52.24,8200.0,33.3794,33.3857,33.3666,33.373,8200.0
2007-05-08 11:45:00,52.25,52.27,52.22,52.25,49000.0,33.3794,33.3921,33.3602,33.3794,49000.0
2007-05-08 11:50:00,52.26,52.26,52.23,52.23,38500.0,33.3857,33.3857,33.3666,33.3666,38500.0
2007-05-08 11:55:00,52.23,52.23,52.12,52.13,67900.0,33.3666,33.3666,33.2963,33.3027,67900.0
2007-05-08 12:00:00,52.15,52.17,52.12,52.14,11700.0,33.3155,33.3283,33.2963,33.3091,11700.0
2007-05-08 12:05:00,52.17,52.18,52.15,52.18,4900.0,33.3283,33.3346,33.3155,33.3346,4900.0
2007-05-08 12:10:00,52.18,52.18,52.14,52.15,5800.0,33.3346,33.3346,33.3091,33.3155,5800.0
2007-05-08 12:15:00,52.15,52.18,52.14,52.18,4700.0,33.3155,33.3346,33.3091,33.3346,4700.0
2007-05-08 12:20:00,52.17,52.17,52.13,52.14,4600.0,33.3283,33.3283,33.3027,33.3091,4600.0
2007-05-08 12:25:00,52.15,52.2,52.14,52.19,6400.0,33.3155,33.3474,33.3091,33.341,6400.0
2007-05-08 12:30:00,52.21,52.27,52.21,52.24,2800.0,33.3538,33.3921,33.3538,33.373,2800.0
2007-05-08 12:35:00,52.25,52.3,52.25,52.3,8800.0,33.3794,33.4113,33.3794,33.4113,8800.0
2007-05-08 12:40:00,52.3,52.38,52.3,52.33,26000.0,33.4113,33.4624,33.4113,33.4305,26000.0
2007-05-08 12:45:00,52.33,52.37,52.31,52.37,9500.0,33.4305,33.456,33.4177,33.456,9500.0
2007-05-08 12:50:00,52.36,52.42,52.36,52.4,4900.0,33.4496,33.488,33.4496,33.4752,4900.0
2007-05-08 12:55:00,52.4,52.4,52.37,52.39,8000.0,33.4752,33.4752,33.456,33.4688,8000.0
2007-05-08 13:00:00,52.39,52.41,52.36,52.37,7900.0,33.4688,33.4816,33.4496,33.456,7900.0
2007-05-08 13:05:00,52.37,52.38,52.32,52.38,5400.0,33.456,33.4624,33.4241,33.4624,5400.0
2007-05-08 13:10:00,52.38,52.42,52.38,52.38,3800.0,33.4624,33.488,33.4624,33.4624,3800.0
2007-05-08 13:15:00,52.38,52.41,52.37,52.39,4100.0,33.4624,33.4816,33.456,33.4688,4100.0
2007-05-08 13:20:00,52.41,52.41,52.39,52.39,1700.0,33.4816,33.4816,33.4688,33.4688,1700.0
2007-05-08 13:25:00,52.39,52.4,52.38,52.39,2600.0,33.4688,33.4752,33.4624,33.4688,2600.0
2007-05-08 13:30:00,52.39,52.4,52.36,52.36,3400.0,33.4688,33.4752,33.4496,33.4496,3400.0
2007-05-08 13:35:00,52.36,52.36,52.31,52.33,7200.0,33.4496,33.4496,33.4177,33.4305,7200.0
2007-05-08 13:40:00,52.35,52.38,52.35,52.38,2500.0,33.4432,33.4624,33.4432,33.4624,2500.0
2007-05-08 13:45:00,52.37,52.39,52.36,52.38,15500.0,33.456,33.4688,33.4496,33.4624,15500.0
2007-05-08 13:50:00,52.38,52.38,52.35,52.35,3300.0,33.4624,33.4624,33.4432,33.4432,3300.0
2007-05-08 13:55:00,52.38,52.39,52.37,52.38,1700.0,33.4624,33.4688,33.456,33.4624,1700.0
2007-05-08 14:00:00,52.39,52.39,52.34,52.34,4100.0,33.4688,33.4688,33.4369,33.4369,4100.0
2007-05-08 14:05:00,52.34,52.4,52.33,52.4,5300.0,33.4369,33.4752,33.4305,33.4752,5300.0
2007-05-08 14:10:00,52.39,52.42,52.36,52.36,15600.0,33.4688,33.488,33.4496,33.4496,15600.0
2007-05-08 14:15:00,52.36,52.36,52.32,52.33,9300.0,33.4496,33.4496,33.4241,33.4305,9300.0
2007-05-08 14:20:00,52.32,52.37,52.32,52.33,11400.0,33.4241,33.456,33.4241,33.4305,11400.0
2007-05-08 14:25:00,52.32,52.35,52.31,52.32,15400.0,33.4241,33.4432,33.4177,33.4241,15400.0
2007-05-08 14:30:00,52.34,52.36,52.32,52.32,6700.0,33.4369,33.4496,33.4241,33.4241,6700.0
2007-05-08 14:35:00,52.32,52.36,52.29,52.31,15100.0,33.4241,33.4496,33.4049,33.4177,15100.0
2007-05-08 14:40:00,52.29,52.33,52.29,52.31,5700.0,33.4049,33.4305,33.4049,33.4177,5700.0
2007-05-08 14:45:00,52.3,52.35,52.3,52.33,10200.0,33.4113,33.4432,33.4113,33.4305,10200.0
2007-05-08 14:50:00,52.32,52.33,52.27,52.27,11700.0,33.4241,33.4305,33.3921,33.3921,11700.0
2007-05-08 14:55:00,52.27,52.3,52.27,52.28,13000.0,33.3921,33.4113,33.3921,33.3985,13000.0
2007-05-08 15:00:00,52.29,52.37,52.28,52.34,16100.0,33.4049,33.456,33.3985,33.4369,16100.0
2007-05-08 15:05:00,52.35,52.35,52.29,52.32,7800.0,33.4432,33.4432,33.4049,33.4241,7800.0
2007-05-08 15:10:00,52.32,52.36,52.32,52.33,12700.0,33.4241,33.4496,33.4241,33.4305,12700.0
2007-05-08 15:15:00,52.33,52.42,52.3,52.38,18200.0,33.4305,33.488,33.4113,33.4624,18200.0
2007-05-08 15:20:00,52.38,52.41,52.38,52.41,10900.0,33.4624,33.4816,33.4624,33.4816,10900.0
2007-05-08 15:25:00,52.41,52.45,52.41,52.43,22800.0,33.4816,33.5071,33.4816,33.4943,22800.0
2007-05-08 15:30:00,52.44,52.45,52.43,52.44,13200.0,33.5007,33.5071,33.4943,33.5007,13200.0
2007-05-08 15:35:00,52.43,52.45,52.38,52.44,46900.0,33.4943,33.5071,33.4624,33.5007,46900.0
2007-05-08 15:40:00,52.45,52.54,52.45,52.54,36100.0,33.5071,33.5646,33.5071,33.5646,36100.0
2007-05-08 15:45:00,52.54,52.57,52.53,52.56,36500.0,33.5646,33.5838,33.5582,33.5774,36500.0
2007-05-08 15:50:00,52.55,52.57,52.52,52.55,39400.0,33.571,33.5838,33.5518,33.571,39400.0
2007-05-08 15:55:00,52.53,52.58,52.53,52.56,42100.0,33.5582,33.5902,33.5582,33.5774,42100.0
2007-05-09 09:30:00,52.61,52.68,52.31,52.35,30800.0,33.6093,33.6541,33.4177,33.4432,30800.0
2007-05-09 09:35:00,52.35,52.42,52.3,52.32,21000.0,33.4432,33.488,33.4113,33.4241,21000.0
2007-05-09 09:40:00,52.32,52.34,52.25,52.29,16900.0,33.4241,33.4369,33.3794,33.4049,16900.0
2007-05-09 09:45:00,52.29,52.37,52.28,52.36,16400.0,33.4049,33.456,33.3985,33.4496,16400.0
2007-05-09 09:50:00,52.34,52.34,52.27,52.3,9400.0,33.4369,33.4369,33.3921,33.4113,9400.0
2007-05-09 09:55:00,52.32,52.33,52.28,52.29,8900.0,33.4241,33.4305,33.3985,33.4049,8900.0
2007-05-09 10:00:00,52.29,52.39,52.29,52.39,9800.0,33.4049,33.4688,33.4049,33.4688,9800.0
2007-05-09 10:05:00,52.39,52.39,52.35,52.35,6900.0,33.4688,33.4688,33.4432,33.4432,6900.0
2007-05-09 10:10:00,52.35,52.38,52.34,52.37,8800.0,33.4432,33.4624,33.4369,33.456,8800.0
2007-05-09 10:15:00,52.37,52.38,52.36,52.36,6000.0,33.456,33.4624,33.4496,33.4496,6000.0
2007-05-09 10:20:00,52.36,52.36,52.33,52.34,4600.0,33.4496,33.4496,33.4305,33.4369,4600.0
2007-05-09 10:25:00,52.34,52.35,52.31,52.31,7600.0,33.4369,33.4432,33.4177,33.4177,7600.0
2007-05-09 10:30:00,52.32,52.32,52.26,52.29,36300.0,33.4241,33.4241,33.3857,33.4049,36300.0
2007-05-09 10:35:00,52.29,52.33,52.28,52.33,23100.0,33.4049,33.4305,33.3985,33.4305,23100.0
2007-05-09 10:40:00,52.33,52.35,52.32,52.33,20800.0,33.4305,33.4432,33.4241,33.4305,20800.0
2007-05-09 10:45:00,52.33,52.39,52.32,52.39,22800.0,33.4305,33.4688,33.4241,33.4688,22800.0
2007-05-09 10:50:00,52.4,52.43,52.36,52.36,19300.0,33.4752,33.4943,33.4496,33.4496,19300.0
2007-05-09 10:55:00,52.38,52.38,52.3,52.3,11500.0,33.4624,33.4624,33.4113,33.4113,11500.0
2007-05-09 11:00:00,52.28,52.32,52.28,52.31,10000.0,33.3985,33.4241,33.3985,33.4177,10000.0
2007-05-09 11:05:00,52.32,52.38,52.29,52.37,54900.0,33.4241,33.4624,33.4049,33.456,54900.0
2007-05-09 11:10:00,52.38,52.58,52.38,52.47,28400.0,33.4624,33.5902,33.4624,33.5199,28400.0
2007-05-09 11:15:00,52.46,52.49,52.42,52.44,24000.0,33.5135,33.5327,33.488,33.5007,24000.0
2007-05-09 11:20:00,52.44,52.51,52.44,52.51,41400.0,33.5007,33.5455,33.5007,33.5455,41400.0
2007-05-09 11:25:00,52.51,52.53,52.5,52.53,6800.0,33.5455,33.5582,33.5391,33.5582,6800.0
2007-05-09 11:30:00,52.51,52.53,52.49,52.5,10500.0,33.5455,33.5582,33.5327,33.5391,10500.0
2007-05-09 11:35:00,52.5,52.53,52.5,52.53,7300.0,33.5391,33.5582,33.5391,33.5582,7300.0
2007-05-09 11:40:00,52.53,52.53,52.5,52.5,6600.0,33.5582,33.5582,33.5391,33.5391,6600.0
2007-05-09 11:45:00,52.5,52.51,52.46,52.49,8900.0,33.5391,33.5455,33.5135,33.5327,8900.0
2007-05-09 11:50:00,52.49,52.49,52.43,52.43,5300.0,33.5327,33.5327,33.4943,33.4943,5300.0
2007-05-09 11:55:00,52.43,52.44,52.4,52.42,16700.0,33.4943,33.5007,33.4752,33.488,16700.0
2007-05-09 12:00:00,52.44,52.53,52.44,52.52,10600.0,33.5007,33.5582,33.5007,33.5518,10600.0
2007-05-09 12:05:00,52.52,52.55,52.52,52.54,6200.0,33.5518,33.571,33.5518,33.5646,6200.0
2007-05-09 12:10:00,52.53,52.54,52.52,52.52,3200.0,33.5582,33.5646,33.5518,33.5518,3200.0
2007-05-09 12:15:00,52.51,52.56,52.51,52.53,30000.0,33.5455,33.5774,33.5455,33.5582,30000.0
2007-05-09 12:20:00,52.51,52.55,52.48,52.5,29100.0,33.5455,33.571,33.5263,33.5391,29100.0
2007-05-09 12:25:00,52.5,52.55,52.48,52.53,9300.0,33.5391,33.571,33.5263,33.5582,9300.0
2007-05-09 12:30:00,52.55,52.56,52.53,52.56,6900.0,33.571,33.5774,33.5582,33.5774,6900.0
2007-05-09 12:35:00,52.58,52.64,52.57,52.64,10800.0,33.5902,33.6285,33.5838,33.6285,10800.0
2007-05-09 12:40:00,52.65,52.7,52.65,52.68,5400.0,33.6349,33.6668,33.6349,33.6541,5400.0
2007-05-09 12:45:00,52.68,52.69,52.59,52.59,12200.0,33.6541,33.6604,33.5966,33.5966,12200.0
2007-05-09 12:50:00,52.62,52.64,52.58,52.59,21800.0,33.6157,33.6285,33.5902,33.5966,21800.0
2007-05-09 12:55:00,52.62,52.62,52.56,52.6,19700.0,33.6157,33.6157,33.5774,33.603,19700.0
2007-05-09 13:00:00,52.61,52.69,52.6,52.68,13700.0,33.6093,33.6604,33.603,33.6541,13700.0
2007-05-09 13:05:00,52.68,52.73,52.63,52.66,14800.0,33.6541,33.686,33.6221,33.6413,14800.0
2007-05-09 13:10:00,52.65,52.65,52.61,52.62,6800.0,33.6349,33.6349,33.6093,33.6157,6800.0
2007-05-09 13:15:00,52.62,52.65,52.61,52.62,6500.0,33.6157,33.6349,33.6093,33.6157,6500.0
2007-05-09 13:20:00,52.64,52.64,52.62,52.63,1600.0,33.6285,33.6285,33.6157,33.6221,1600.0
2007-05-09 13:25:00,52.63,52.64,52.62,52.63,8800.0,33.6221,33.6285,33.6157,33.6221,8800.0
2007-05-09 13:30:00,52.63,52.66,52.63,52.63,6100.0,33.6221,33.6413,33.6221,33.6221,6100.0
2007-05-09 13:35:00,52.63,52.63,52.54,52.54,12400.0,33.6221,33.6221,33.5646,33.5646,12400.0
2007-05-09 13:40:00,52.53,52.58,52.53,52.58,6800.0,33.5582,33.5902,33.5582,33.5902,6800.0
2007-05-09 13:45:00,52.58,52.6,52.55,52.6,14700.0,33.5902,33.603,33.571,33.603,14700.0
2007-05-09 13:50:00,52.6,52.6,52.57,52.57,3600.0,33.603,33.603,33.5838,33.5838,3600.0
2007-05-09 13:55:00,52.58,52.6,52.53,52.53,12600.0,33.5902,33.603,33.5582,33.5582,12600.0
2007-05-09 14:00:00,52.53,52.56,52.51,52.54,9000.0,33.5582,33.5774,33.5455,33.5646,9000.0
2007-05-09 14:05:00,52.56,52.62,52.52,52.52,18100.0,33.5774,33.6157,33.5518,33.5518,18100.0
2007-05-09 14:10:00,52.54,52.57,52.47,52.51,22500.0,33.5646,33.5838,33.5199,33.5455,22500.0
2007-05-09 14:15:00,52.49,52.51,52.26,52.39,48700.0,33.5327,33.5455,33.3857,33.4688,48700.0
2007-05-09 14:20:00,52.42,52.57,52.33,52.38,52500.0,33.488,33.5838,33.4305,33.4624,52500.0
2007-05-09 14:25:00,52.39,52.45,52.36,52.45,59700.0,33.4688,33.5071,33.4496,33.5071,59700.0
2007-05-09 14:30:00,52.45,52.5,52.41,52.47,46000.0,33.5071,33.5391,33.4816,33.5199,46000.0
2007-05-09 14:35:00,52.47,52.5,52.44,52.49,29000.0,33.5199,33.5391,33.5007,33.5327,29000.0
2007-05-09 14:40:00,52.49,52.6,52.47,52.6,49900.0,33.5327,33.603,33.5199,33.603,49900.0
2007-05-09 14:45:00,52.59,52.77,52.58,52.75,51900.0,33.5966,33.7116,33.5902,33.6988,51900.0
2007-05-09 14:50:00,52.75,52.78,52.73,52.76,22300.0,33.6988,33.7179,33.686,33.7052,22300.0
2007-05-09 14:55:00,52.76,52.76,52.61,52.61,34600.0,33.7052,33.7052,33.6093,33.6093,34600.0
2007-05-09 15:00:00,52.6,52.71,52.58,52.71,20000.0,33.603,33.6732,33.5902,33.6732,20000.0
2007-05-09 15:05:00,52.71,52.72,52.62,52.63,29500.0,33.6732,33.6796,33.6157,33.6221,29500.0
2007-05-09 15:10:00,52.62,52.68,52.62,52.65,25300.0,33.6157,33.6541,33.6157,33.6349,25300.0
2007-05-09 15:15:00,52.65,52.65,52.57,52.58,28200.0,33.6349,33.6349,33.5838,33.5902,28200.0
2007-05-09 15:20:00,52.58,52.66,52.58,52.65,24700.0,33.5902,33.6413,33.5902,33.6349,24700.0
2007-05-09 15:25:00,52.64,52.68,52.63,52.66,33600.0,33.6285,33.6541,33.6221,33.6413,33600.0
2007-05-09 15:30:00,52.67,52.67,52.63,52.63,24400.0,33.6477,33.6477,33.6221,33.6221,24400.0
2007-05-09 15:35:00,52.64,52.64,52.62,52.63,17800.0,33.6285,33.6285,33.6157,33.6221,17800.0
2007-05-09 15:40:00,52.64,52.64,52.62,52.64,16600.0,33.6285,33.6285,33.6157,33.6285,16600.0
2007-05-09 15:45:00,52.65,52.7,52.65,52.67,27600.0,33.6349,33.6668,33.6349,33.6477,27600.0
2007-05-09 15:50:00,52.68,52.7,52.67,52.7,17100.0,33.6541,33.6668,33.6477,33.6668,17100.0
2007-05-09 15:55:00,52.7,52.72,52.67,52.69,35200.0,33.6668,33.6796,33.6477,33.6604,35200.0
2007-05-10 09:30:00,52.25,52.46,52.25,52.36,18500.0,33.3794,33.5135,33.3794,33.4496,18500.0
2007-05-10 09:35:00,52.33,52.49,52.26,52.32,11800.0,33.4305,33.5327,33.3857,33.4241,11800.0
2007-05-10 09:40:00,52.35,52.35,52.2,52.21,12000.0,33.4432,33.4432,33.3474,33.3538,12000.0
2007-05-10 09:45:00,52.21,52.21,52.16,52.17,14400.0,33.3538,33.3538,33.3219,33.3283,14400.0
2007-05-10 09:50:00,52.17,52.23,52.06,52.22,24100.0,33.3283,33.3666,33.258,33.3602,24100.0
2007-05-10 09:55:00,52.23,52.23,52.07,52.14,29800.0,33.3666,33.3666,33.2644,33.3091,29800.0
2007-05-10 10:00:00,52.12,52.14,51.96,52.0,83900.0,33.2963,33.3091,33.1941,33.2196,83900.0
2007-05-10 10:05:00,51.99,52.03,51.93,51.95,35600.0,33.2133,33.2388,33.1749,33.1877,35600.0
2007-05-10 10:10:00,51.95,51.98,51.91,51.95,47900.0,33.1877,33.2069,33.1622,33.1877,47900.0
2007-05-10 10:15:00,51.95,52.09,51.95,52.09,21700.0,33.1877,33.2771,33.1877,33.2771,21700.0
2007-05-10 10:20:00,52.1,52.15,52.1,52.13,7700.0,33.2835,33.3155,33.2835,33.3027,7700.0
2007-05-10 10:25:00,52.13,52.14,52.06,52.06,18500.0,33.3027,33.3091,33.258,33.258,18500.0
2007-05-10 10:30:00,52.05,52.08,52.03,52.06,8200.0,33.2516,33.2708,33.2388,33.258,8200.0
2007-05-10 10:35:00,52.06,52.06,51.98,52.03,29000.0,33.258,33.258,33.2069,33.2388,29000.0
2007-05-10 10:40:00,52.04,52.15,52.03,52.12,16700.0,33.2452,33.3155,33.2388,33.2963,16700.0
2007-05-10 10:45:00,52.12,52.18,52.04,52.07,30300.0,33.2963,33.3346,33.2452,33.2644,30300.0
2007-05-10 10:50:00,52.06,52.1,52.02,52.08,50500.0,33.258,33.2835,33.2324,33.2708,50500.0
2007-05-10 10:55:00,52.07,52.08,52.05,52.07,17800.0,33.2644,33.2708,33.2516,33.2644,17800.0
2007-05-10 11:00:00,52.05,52.07,52.05,52.07,6300.0,33.2516,33.2644,33.2516,33.2644,6300.0
2007-05-10 11:05:00,52.07,52.13,52.07,52.08,27600.0,33.2644,33.3027,33.2644,33.2708,27600.0
2007-05-10 11:10:00,52.1,52.15,52.08,52.14,30600.0,33.2835,33.3155,33.2708,33.3091,30600.0
2007-05-10 11:15:00,52.14,52.15,52.04,52.09,29000.0,33.3091,33.3155,33.2452,33.2771,29000.0
2007-05-10 11:20:00,52.07,52.13,52.04,52.06,28000.0,33.2644,33.3027,33.2452,33.258,28000.0
2007-05-10 11:25:00,52.06,52.13,52.06,52.11,24700.0,33.258,33.3027,33.258,33.2899,24700.0
2007-05-10 11:30:00,52.11,52.15,52.06,52.15,27400.0,33.2899,33.3155,33.258,33.3155,27400.0
2007-05-10 11:35:00,52.14,52.19,52.1,52.18,43500.0,33.3091,33.341,33.2835,33.3346,43500.0
2007-05-10 11:40:00,52.18,52.19,52.14,52.16,20100.0,33.3346,33.341,33.3091,33.3219,20100.0
2007-05-10 11:45:00,52.16,52.17,52.13,52.14,7700.0,33.3219,33.3283,33.3027,33.3091,7700.0
2007-05-10 11:50:00,52.15,52.16,52.01,52.04,22800.0,33.3155,33.3219,33.226,33.2452,22800.0
2007-05-10 11:55:00,52.04,52.06,51.99,51.99,14100.0,33.2452,33.258,33.2133,33.2133,14100.0
2007-05-10 12:00:00,51.98,51.98,51.86,51.88,36500.0,33.2069,33.2069,33.1302,33.143,36500.0
2007-05-10 12:05:00,51.88,51.98,51.88,51.96,29700.0,33.143,33.2069,33.143,33.1941,29700.0
2007-05-10 12:10:00,51.96,51.98,51.94,51.98,9700.0,33.1941,33.2069,33.1813,33.2069,9700.0
2007-05-10 12:15:00,51.98,52.03,51.97,52.03,7800.0,33.2069,33.2388,33.2005,33.2388,7800.0
2007-05-10 12:20:00,52.02,52.04,51.93,51.97,45700.0,33.2324,33.2452,33.1749,33.2005,45700.0
2007-05-10 12:25:00,51.97,52.07,51.97,52.02,28900.0,33.2005,33.2644,33.2005,33.2324,28900.0
2007-05-10 12:30:00,52.02,52.06,52.02,52.05,8300.0,33.2324,33.258,33.2324,33.2516,8300.0
2007-05-10 12:35:00,52.05,52.05,51.99,52.0,4100.0,33.2516,33.2516,33.2133,33.2196,4100.0
2007-05-10 12:40:00,51.99,52.05,51.99,52.02,22300.0,33.2133,33.2516,33.2133,33.2324,22300.0
2007-05-10 12:45:00,52.05,52.1,52.04,52.04,12600.0,33.2516,33.2835,33.2452,33.2452,12600.0
2007-05-10 12:50:00,52.03,52.04,52.01,52.04,2900.0,33.2388,33.2452,33.226,33.2452,2900.0
2007-05-10 12:55:00,52.02,52.1,52.02,52.07,12200.0,33.2324,33.2835,33.2324,33.2644,12200.0
2007-05-10 13:00:00,52.07,52.08,51.99,51.99,3700.0,33.2644,33.2708,33.2133,33.2133,3700.0
2007-05-10 13:05:00,51.99,52.05,51.99,52.03,17000.0,33.2133,33.2516,33.2133,33.2388,17000.0
2007-05-10 13:10:00,52.03,52.05,52.01,52.05,40200.0,33.2388,33.2516,33.226,33.2516,40200.0
2007-05-10 13:15:00,52.05,52.09,52.03,52.08,30000.0,33.2516,33.2771,33.2388,33.2708,30000.0
2007-05-10 13:20:00,52.07,52.08,52.04,52.04,11400.0,33.2644,33.2708,33.2452,33.2452,11400.0
2007-05-10 13:25:00,52.02,52.1,52.02,52.08,15000.0,33.2324,33.2835,33.2324,33.2708,15000.0
2007-05-10 13:30:00,52.09,52.11,51.98,52.0,30400.0,33.2771,33.2899,33.2069,33.2196,30400.0
2007-05-10 13:35:00,52.0,52.02,51.99,52.01,22700.0,33.2196,33.2324,33.2133,33.226,22700.0
2007-05-10 13:40:00,52.01,52.01,51.95,51.99,7600.0,33.226,33.226,33.1877,33.2133,7600.0
2007-05-10 13:45:00,52.0,52.01,51.98,52.01,6800.0,33.2196,33.226,33.2069,33.226,6800.0
2007-05-10 13:50:00,52.01,52.06,52.0,52.06,17400.0,33.226,33.258,33.2196,33.258,17400.0
2007-05-10 13:55:00,52.06,52.06,52.0,52.0,5800.0,33.258,33.258,33.2196,33.2196,5800.0
2007-05-10 14:00:00,52.02,52.12,52.01,52.12,12500.0,33.2324,33.2963,33.226,33.2963,12500.0
2007-05-10 14:05:00,52.12,52.14,52.08,52.13,12500.0,33.2963,33.3091,33.2708,33.3027,12500.0
2007-05-10 14:10:00,52.13,52.17,52.08,52.09,15600.0,33.3027,33.3283,33.2708,33.2771,15600.0
2007-05-10 14:15:00,52.09,52.14,52.07,52.12,10200.0,33.2771,33.3091,33.2644,33.2963,10200.0
2007-05-10 14:20:00,52.13,52.15,52.1,52.11,4900.0,33.3027,33.3155,33.2835,33.2899,4900.0
2007-05-10 14:25:00,52.11,52.17,52.08,52.12,20500.0,33.2899,33.3283,33.2708,33.2963,20500.0
2007-05-10 14:30:00,52.11,52.11,52.03,52.04,36400.0,33.2899,33.2899,33.2388,33.2452,36400.0
2007-05-10 14:35:00,52.03,52.05,51.98,52.04,18800.0,33.2388,33.2516,33.2069,33.2452,18800.0
2007-05-10 14:40:00,52.02,52.05,52.01,52.05,16900.0,33.2324,33.2516,33.226,33.2516,16900.0
2007-05-10 14:45:00,52.05,52.06,52.04,52.04,10100.0,33.2516,33.258,33.2452,33.2452,10100.0
2007-05-10 14:50:00,52.05,52.05,51.97,51.97,21100.0,33.2516,33.2516,33.2005,33.2005,21100.0
2007-05-10 14:55:00,51.98,52.04,51.96,51.96,42300.0,33.2069,33.2452,33.1941,33.1941,42300.0
2007-05-10 15:00:00,51.96,51.97,51.88,51.89,24000.0,33.1941,33.2005,33.143,33.1494,24000.0
2007-05-10 15:05:00,51.89,51.92,51.88,51.89,14100.0,33.1494,33.1685,33.143,33.1494,14100.0
2007-05-10 15:10:00,51.89,51.95,51.88,51.92,63000.0,33.1494,33.1877,33.143,33.1685,63000.0
2007-05-10 15:15:00,51.92,51.96,51.89,51.9,24800.0,33.1685,33.1941,33.1494,33.1558,24800.0
2007-05-10 15:20:00,51.9,51.9,51.88,51.9,22100.0,33.1558,33.1558,33.143,33.1558,22100.0
2007-05-10 15:25:00,51.89,51.9,51.85,51.86,19100.0,33.1494,33.1558,33.1238,33.1302,19100.0
2007-05-10 15:30:00,51.86,51.89,51.81,51.85,30100.0,33.1302,33.1494,33.0983,33.1238,30100.0
2007-05-10 15:35:00,51.85,51.89,51.85,51.85,20200.0,33.1238,33.1494,33.1238,33.1238,20200.0
2007-05-10 15:40:00,51.85,51.85,51.77,51.79,49900.0,33.1238,33.1238,33.0727,33.0855,49900.0
2007-05-10 15:45:00,51.78,51.91,51.78,51.88,19700.0,33.0791,33.1622,33.0791,33.143,19700.0
2007-05-10 15:50:00,51.88,51.91,51.86,51.91,47600.0,33.143,33.1622,33.1302,33.1622,47600.0
2007-05-10 15:55:00,51.9,51.91,51.8,51.84,49500.0,33.1558,33.1622,33.0919,33.1174,49500.0
2007-05-11 09:30:00,52.24,52.29,52.14,52.19,21700.0,33.373,33.4049,33.3091,33.341,21700.0
2007-05-11 09:35:00,52.2,52.23,52.16,52.19,10000.0,33.3474,33.3666,33.3219,33.341,10000.0
2007-05-11 09:40:00,52.2,52.2,52.07,52.16,18800.0,33.3474,33.3474,33.2644,33.3219,18800.0
2007-05-11 09:45:00,52.16,52.25,52.07,52.12,49500.0,33.3219,33.3794,33.2644,33.2963,49500.0
2007-05-11 09:50:00,52.13,52.16,52.03,52.06,40300.0,33.3027,33.3219,33.2388,33.258,40300.0
2007-05-11 09:55:00,52.05,52.1,51.93,51.97,42700.0,33.2516,33.2835,33.1749,33.2005,42700.0
2007-05-11 10:00:00,51.95,52.01,51.88,51.94,16400.0,33.1877,33.226,33.143,33.1813,16400.0
2007-05-11 10:05:00,51.93,51.93,51.85,51.87,17900.0,33.1749,33.1749,33.1238,33.1366,17900.0
2007-05-11 10:10:00,51.89,52.01,51.88,51.99,20900.0,33.1494,33.226,33.143,33.2133,20900.0
2007-05-11 10:15:00,51.99,52.12,51.99,52.1,9200.0,33.2133,33.2963,33.2133,33.2835,9200.0
2007-05-11 10:20:00,52.13,52.2,52.11,52.18,13200.0,33.3027,33.3474,33.2899,33.3346,13200.0
2007-05-11 10:25:00,52.17,52.19,52.13,52.15,6900.0,33.3283,33.341,33.3027,33.3155,6900.0
2007-05-11 10:30:00,52.15,52.2,52.14,52.18,11000.0,33.3155,33.3474,33.3091,33.3346,11000.0
2007-05-11 10:35:00,52.18,52.22,52.14,52.21,19400.0,33.3346,33.3602,33.3091,33.3538,19400.0
2007-05-11 10:40:00,52.19,52.22,52.13,52.17,30000.0,33.341,33.3602,33.3027,33.3283,30000.0
2007-05-11 10:45:00,52.13,52.15,52.05,52.06,26000.0,33.3027,33.3155,33.2516,33.258,26000.0
2007-05-11 10:50:00,52.08,52.25,52.07,52.23,23200.0,33.2708,33.3794,33.2644,33.3666,23200.0
2007-05-11 10:55:00,52.25,52.25,52.15,52.21,23800.0,33.3794,33.3794,33.3155,33.3538,23800.0
2007-05-11 11:00:00,52.21,52.25,52.17,52.23,22200.0,33.3538,33.3794,33.3283,33.3666,22200.0
2007-05-11 11:05:00,52.22,52.24,52.14,52.17,38600.0,33.3602,33.373,33.3091,33.3283,38600.0
2007-05-11 11:10:00,52.17,52.22,52.17,52.2,16800.0,33.3283,33.3602,33.3283,33.3474,16800.0
2007-05-11 11:15:00,52.22,52.24,52.19,52.22,13900.0,33.3602,33.373,33.341,33.3602,13900.0
2007-05-11 11:20:00,52.22,52.22,52.18,52.2,6100.0,33.3602,33.3602,33.3346,33.3474,6100.0
2007-05-11 11:25:00,52.22,52.23,52.17,52.18,10700.0,33.3602,33.3666,33.3283,33.3346,10700.0
2007-05-11 11:30:00,52.18,52.2,52.18,52.19,8600.0,33.3346,33.3474,33.3346,33.341,8600.0
2007-05-11 11:35:00,52.17,52.18,52.13,52.15,8300.0,33.3283,33.3346,33.3027,33.3155,8300.0
2007-05-11 11:40:00,52.16,52.16,52.07,52.07,7400.0,33.3219,33.3219,33.2644,33.2644,7400.0
2007-05-11 11:45:00,52.06,52.1,52.06,52.07,6700.0,33.258,33.2835,33.258,33.2644,6700.0
2007-05-11 11:50:00,52.07,52.13,52.03,52.12,21600.0,33.2644,33.3027,33.2388,33.2963,21600.0
2007-05-11 11:55:00,52.12,52.15,52.1,52.14,7400.0,33.2963,33.3155,33.2835,33.3091,7400.0
2007-05-11 12:00:00,52.14,52.16,52.11,52.15,16000.0,33.3091,33.3219,33.2899,33.3155,16000.0
2007-05-11 12:05:00,52.14,52.14,52.05,52.05,9800.0,33.3091,33.3091,33.2516,33.2516,9800.0
2007-05-11 12:10:00,52.05,52.09,52.05,52.09,3700.0,33.2516,33.2771,33.2516,33.2771,3700.0
2007-05-11 12:15:00,52.09,52.15,52.09,52.12,7800.0,33.2771,33.3155,33.2771,33.2963,7800.0
2007-05-11 12:20:00,52.14,52.15,52.09,52.1,8600.0,33.3091,33.3155,33.2771,33.2835,8600.0
2007-05-11 12:25:00,52.1,52.1,52.02,52.04,13100.0,33.2835,33.2835,33.2324,33.2452,13100.0
2007-05-11 12:30:00,52.03,52.08,52.03,52.07,12800.0,33.2388,33.2708,33.2388,33.2644,12800.0
2007-05-11 12:35:00,52.07,52.07,52.03,52.03,8700.0,33.2644,33.2644,33.2388,33.2388,8700.0
2007-05-11 12:40:00,52.03,52.08,52.03,52.06,8900.0,33.2388,33.2708,33.2388,33.258,8900.0
2007-05-11 12:45:00,52.06,52.07,51.97,52.0,27500.0,33.258,33.2644,33.2005,33.2196,27500.0
2007-05-11 12:50:00,52.01,52.07,52.0,52.06,12200.0,33.226,33.2644,33.2196,33.258,12200.0
2007-05-11 12:55:00,52.06,52.15,52.06,52.15,10200.0,33.258,33.3155,33.258,33.3155,10200.0
2007-05-11 13:00:00,52.14,52.16,52.07,52.09,26100.0,33.3091,33.3219,33.2644,33.2771,26100.0
2007-05-11 13:05:00,52.1,52.12,52.06,52.07,24200.0,33.2835,33.2963,33.258,33.2644,24200.0
2007-05-11 13:10:00,52.06,52.12,52.06,52.12,5400.0,33.258,33.2963,33.258,33.2963,5400.0
2007-05-11 13:15:00,52.13,52.14,52.11,52.11,4600.0,33.3027,33.3091,33.2899,33.2899,4600.0
2007-05-11 13:20:00,52.1,52.13,52.09,52.13,5800.0,33.2835,33.3027,33.2771,33.3027,5800.0
2007-05-11 13:25:00,52.12,52.21,52.12,52.21,4600.0,33.2963,33.3538,33.2963,33.3538,4600.0
2007-05-11 13:30:00,52.19,52.21,52.16,52.16,5200.0,33.341,33.3538,33.3219,33.3219,5200.0
2007-05-11 13:35:00,52.16,52.18,52.16,52.18,1700.0,33.3219,33.3346,33.3219,33.3346,1700.0
2007-05-11 13:40:00,52.17,52.19,52.09,52.11,22200.0,33.3283,33.341,33.2771,33.2899,22200.0
2007-05-11 13:45:00,52.1,52.12,52.09,52.09,5100.0,33.2835,33.2963,33.2771,33.2771,5100.0
2007-05-11 13:50:00,52.1,52.11,52.09,52.09,7800.0,33.2835,33.2899,33.2771,33.2771,7800.0
2007-05-11 13:55:00,52.09,52.1,52.04,52.05,18500.0,33.2771,33.2835,33.2452,33.2516,18500.0
2007-05-11 14:00:00,52.03,52.06,52.03,52.04,14600.0,33.2388,33.258,33.2388,33.2452,14600.0
2007-05-11 14:05:00,52.04,52.08,52.04,52.08,12900.0,33.2452,33.2708,33.2452,33.2708,12900.0
2007-05-11 14:10:00,52.1,52.12,52.07,52.11,8000.0,33.2835,33.2963,33.2644,33.2899,8000.0
2007-05-11 14:15:00,52.11,52.12,52.04,52.04,10500.0,33.2899,33.2963,33.2452,33.2452,10500.0
2007-05-11 14:20:00,52.04,52.07,52.02,52.07,7100.0,33.2452,33.2644,33.2324,33.2644,7100.0
2007-05-11 14:25:00,52.07,52.1,52.06,52.09,9200.0,33.2644,33.2835,33.258,33.2771,9200.0
2007-05-11 14:30:00,52.1,52.15,52.09,52.14,14400.0,33.2835,33.3155,33.2771,33.3091,14400.0
2007-05-11 14:35:00,52.14,52.17,52.13,52.17,10800.0,33.3091,33.3283,33.3027,33.3283,10800.0
2007-05-11 14:40:00,52.17,52.23,52.17,52.22,12900.0,33.3283,33.3666,33.3283,33.3602,12900.0
2007-05-11 14:45:00,52.23,52.24,52.2,52.2,8200.0,33.3666,33.373,33.3474,33.3474,8200.0
2007-05-11 14:50:00,52.2,52.25,52.19,52.23,12400.0,33.3474,33.3794,33.341,33.3666,12400.0
2007-05-11 14:55:00,52.23,52.24,52.18,52.22,14400.0,33.3666,33.373,33.3346,33.3602,14400.0
2007-05-11 15:00:00,52.21,52.24,52.2,52.23,16400.0,33.3538,33.373,33.3474,33.3666,16400.0
2007-05-11 15:05:00,52.22,52.24,52.18,52.24,13600.0,33.3602,33.373,33.3346,33.373,13600.0
2007-05-11 15:10:00,52.23,52.24,52.22,52.24,6400.0,33.3666,33.373,33.3602,33.373,6400.0
2007-05-11 15:15:00,52.24,52.27,52.23,52.25,11300.0,33.373,33.3921,33.3666,33.3794,11300.0
2007-05-11 15:20:00,52.27,52.27,52.22,52.23,12900.0,33.3921,33.3921,33.3602,33.3666,12900.0
2007-05-11 15:25:00,52.23,52.26,52.21,52.26,9900.0,33.3666,33.3857,33.3538,33.3857,9900.0
2007-05-11 15:30:00,52.26,52.31,52.26,52.29,20900.0,33.3857,33.4177,33.3857,33.4049,20900.0
2007-05-11 15:35:00,52.29,52.35,52.23,52.23,31700.0,33.4049,33.4432,33.3666,33.3666,31700.0
2007-05-11 15:40:00,52.23,52.24,52.16,52.21,50300.0,33.3666,33.373,33.3219,33.3538,50300.0
2007-05-11 15:45:00,52.21,52.28,52.18,52.27,35400.0,33.3538,33.3985,33.3346,33.3921,35400.0
2007-05-11 15:50:00,52.27,52.32,52.26,52.29,29400.0,33.3921,33.4241,33.3857,33.4049,29400.0
2007-05-11 15:55:00,52.3,52.35,52.28,52.35,43800.0,33.4113,33.4432,33.3985,33.4432,43800.0
2007-05-14 09:30:00,52.25,52.3,52.13,52.15,25300.0,33.3794,33.4113,33.3027,33.3155,25300.0
2007-05-14 09:35:00,52.15,52.24,52.1,52.2,15500.0,33.3155,33.373,33.2835,33.3474,15500.0
2007-05-14 09:40:00,52.2,52.42,52.2,52.31,16100.0,33.3474,33.488,33.3474,33.4177,16100.0
2007-05-14 09:45:00,52.33,52.45,52.3,52.45,9400.0,33.4305,33.5071,33.4113,33.5071,9400.0
2007-05-14 09:50:00,52.45,52.52,52.44,52.5,11000.0,33.5071,33.5518,33.5007,33.5391,11000.0
2007-05-14 09:55:00,52.5,52.59,52.5,52.57,19700.0,33.5391,33.5966,33.5391,33.5838,19700.0
2007-05-14 10:00:00,52.58,52.59,52.35,52.43,26500.0,33.5902,33.5966,33.4432,33.4943,26500.0
2007-05-14 10:05:00,52.43,52.44,52.38,52.41,9800.0,33.4943,33.5007,33.4624,33.4816,9800.0
2007-05-14 10:10:00,52.39,52.44,52.3,52.31,34200.0,33.4688,33.5007,33.4113,33.4177,34200.0
2007-05-14 10:15:00,52.29,52.31,52.23,52.24,30500.0,33.4049,33.4177,33.3666,33.373,30500.0
2007-05-14 10:20:00,52.24,52.37,52.21,52.33,27000.0,33.373,33.456,33.3538,33.4305,27000.0
2007-05-14 10:25:00,52.36,52.36,52.23,52.31,25500.0,33.4496,33.4496,33.3666,33.4177,25500.0
2007-05-14 10:30:00,52.31,52.37,52.28,52.35,14800.0,33.4177,33.456,33.3985,33.4432,14800.0
2007-05-14 10:35:00,52.35,52.36,52.31,52.35,9600.0,33.4432,33.4496,33.4177,33.4432,9600.0
2007-05-14 10:40:00,52.35,52.39,52.35,52.39,7900.0,33.4432,33.4688,33.4432,33.4688,7900.0
2007-05-14 10:45:00,52.36,52.4,52.34,52.36,34100.0,33.4496,33.4752,33.4369,33.4496,34100.0
2007-05-14 10:50:00,52.36,52.43,52.34,52.43,10900.0,33.4496,33.4943,33.4369,33.4943,10900.0
2007-05-14 10:55:00,52.44,52.44,52.32,52.36,16200.0,33.5007,33.5007,33.4241,33.4496,16200.0
2007-05-14 11:00:00,52.37,52.39,52.3,52.31,14600.0,33.456,33.4688,33.4113,33.4177,14600.0
2007-05-14 11:05:00,52.3,52.33,52.25,52.25,12700.0,33.4113,33.4305,33.3794,33.3794,12700.0
2007-05-14 11:10:00,52.25,52.28,52.18,52.22,13700.0,33.3794,33.3985,33.3346,33.3602,13700.0
2007-05-14 11:15:00,52.24,52.34,52.24,52.34,8400.0,33.373,33.4369,33.373,33.4369,8400.0
2007-05-14 11:20:00,52.32,52.35,52.31,52.33,6600.0,33.4241,33.4432,33.4177,33.4305,6600.0
2007-05-14 11:25:00,52.32,52.34,52.29,52.29,6100.0,33.4241,33.4369,33.4049,33.4049,6100.0
2007-05-14 11:30:00,52.29,52.33,52.27,52.33,4600.0,33.4049,33.4305,33.3921,33.4305,4600.0
2007-05-14 11:35:00,52.33,52.42,52.32,52.42,10300.0,33.4305,33.488,33.4241,33.488,10300.0
2007-05-14 11:40:00,52.42,52.43,52.35,52.39,12200.0,33.488,33.4943,33.4432,33.4688,12200.0
2007-05-14 11:45:00,52.4,52.44,52.33,52.35,12900.0,33.4752,33.5007,33.4305,33.4432,12900.0
2007-05-14 11:50:00,52.37,52.4,52.35,52.37,9600.0,33.456,33.4752,33.4432,33.456,9600.0
2007-05-14 11:55:00,52.37,52.37,52.26,52.32,11900.0,33.456,33.456,33.3857,33.4241,11900.0
2007-05-14 12:00:00,52.32,52.33,52.28,52.32,7000.0,33.4241,33.4305,33.3985,33.4241,7000.0
2007-05-14 12:05:00,52.3,52.32,52.26,52.27,8200.0,33.4113,33.4241,33.3857,33.3921,8200.0
2007-05-14 12:10:00,52.28,52.31,52.23,52.31,13900.0,33.3985,33.4177,33.3666,33.4177,13900.0
2007-05-14 12:15:00,52.31,52.41,52.3,52.4,14700.0,33.4177,33.4816,33.4113,33.4752,14700.0
2007-05-14 12:20:00,52.41,52.41,52.38,52.38,5100.0,33.4816,33.4816,33.4624,33.4624,5100.0
2007-05-14 12:25:00,52.37,52.38,52.36,52.37,5800.0,33.456,33.4624,33.4496,33.456,5800.0
2007-05-14 12:30:00,52.38,52.42,52.36,52.41,9400.0,33.4624,33.488,33.4496,33.4816,9400.0
2007-05-14 12:35:00,52.41,52.43,52.4,52.41,7300.0,33.4816,33.4943,33.4752,33.4816,7300.0
2007-05-14 12:40:00,52.42,52.45,52.41,52.44,6600.0,33.488,33.5071,33.4816,33.5007,6600.0
2007-05-14 12:45:00,52.44,52.47,52.43,52.46,5300.0,33.5007,33.5199,33.4943,33.5135,5300.0
2007-05-14 12:50:00,52.46,52.46,52.43,52.45,3000.0,33.5135,33.5135,33.4943,33.5071,3000.0
2007-05-14 12:55:00,52.44,52.5,52.43,52.49,6800.0,33.5007,33.5391,33.4943,33.5327,6800.0
2007-05-14 13:00:00,52.49,52.51,52.47,52.48,16400.0,33.5327,33.5455,33.5199,33.5263,16400.0
2007-05-14 13:05:00,52.47,52.5,52.47,52.49,6000.0,33.5199,33.5391,33.5199,33.5327,6000.0
2007-05-14 13:10:00,52.5,52.53,52.5,52.5,6400.0,33.5391,33.5582,33.5391,33.5391,6400.0
2007-05-14 13:15:00,52.5,52.5,52.47,52.48,40100.0,33.5391,33.5391,33.5199,33.5263,40100.0
2007-05-14 13:20:00,52.49,52.53,52.47,52.53,25700.0,33.5327,33.5582,33.5199,33.5582,25700.0
2007-05-14 13:25:00,52.52,52.58,52.5,52.52,27400.0,33.5518,33.5902,33.5391,33.5518,27400.0
2007-05-14 13:30:00,52.54,52.58,52.54,52.56,4300.0,33.5646,33.5902,33.5646,33.5774,4300.0
2007-05-14 13:35:00,52.56,52.56,52.47,52.5,22100.0,33.5774,33.5774,33.5199,33.5391,22100.0
2007-05-14 13:40:00,52.49,52.5,52.43,52.46,29700.0,33.5327,33.5391,33.4943,33.5135,29700.0
2007-05-14 13:45:00,52.44,52.47,52.42,52.47,15700.0,33.5007,33.5199,33.488,33.5199,15700.0
2007-05-14 13:50:00,52.46,52.53,52.44,52.53,30000.0,33.5135,33.5582,33.5007,33.5582,30000.0
2007-05-14 13:55:00,52.53,52.53,52.48,52.48,17300.0,33.5582,33.5582,33.5263,33.5263,17300.0
2007-05-14 14:00:00,52.48,52.48,52.4,52.45,47300.0,33.5263,33.5263,33.4752,33.5071,47300.0
2007-05-14 14:05:00,52.45,52.51,52.41,52.51,36700.0,33.5071,33.5455,33.4816,33.5455,36700.0
2007-05-14 14:10:00,52.49,52.51,52.48,52.49,19400.0,33.5327,33.5455,33.5263,33.5327,19400.0
2007-05-14 14:15:00,52.49,52.51,52.44,52.5,55000.0,33.5327,33.5455,33.5007,33.5391,55000.0
2007-05-14 14:20:00,52.51,52.55,52.49,52.53,11100.0,33.5455,33.571,33.5327,33.5582,11100.0
2007-05-14 14:25:00,52.52,52.57,52.5,52.57,7800.0,33.5518,33.5838,33.5391,33.5838,7800.0
2007-05-14 14:30:00,52.58,52.59,52.54,52.54,14000.0,33.5902,33.5966,33.5646,33.5646,14000.0
2007-05-14 14:35:00,52.53,52.54,52.48,52.5,13800.0,33.5582,33.5646,33.5263,33.5391,13800.0
2007-05-14 14:40:00,52.51,52.52,52.45,52.49,16100.0,33.5455,33.5518,33.5071,33.5327,16100.0
2007-05-14 14:45:00,52.5,52.58,52.49,52.53,14200.0,33.5391,33.5902,33.5327,33.5582,14200.0
2007-05-14 14:50:00,52.53,52.6,52.53,52.53,13400.0,33.5582,33.603,33.5582,33.5582,13400.0
2007-05-14 14:55:00,52.52,52.54,52.5,52.52,11100.0,33.5518,33.5646,33.5391,33.5518,11100.0
2007-05-14 15:00:00,52.52,52.58,52.47,52.58,23200.0,33.5518,33.5902,33.5199,33.5902,23200.0
2007-05-14 15:05:00,52.57,52.57,52.48,52.51,18200.0,33.5838,33.5838,33.5263,33.5455,18200.0
2007-05-14 15:10:00,52.52,52.52,52.46,52.47,16800.0,33.5518,33.5518,33.5135,33.5199,16800.0
2007-05-14 15:15:00,52.48,52.54,52.47,52.48,29700.0,33.5263,33.5646,33.5199,33.5263,29700.0
2007-05-14 15:20:00,52.48,52.52,52.47,52.47,18100.0,33.5263,33.5518,33.5199,33.5199,18100.0
2007-05-14 15:25:00,52.47,52.47,52.4,52.43,12700.0,33.5199,33.5199,33.4752,33.4943,12700.0
2007-05-14 15:30:00,52.44,52.52,52.44,52.52,19200.0,33.5007,33.5518,33.5007,33.5518,19200.0
2007-05-14 15:35:00,52.52,52.52,52.36,52.37,28600.0,33.5518,33.5518,33.4496,33.456,28600.0
2007-05-14 15:40:00,52.36,52.46,52.36,52.42,24000.0,33.4496,33.5135,33.4496,33.488,24000.0
2007-05-14 15:45:00,52.42,52.46,52.4,52.41,34900.0,33.488,33.5135,33.4752,33.4816,34900.0
2007-05-14 15:50:00,52.43,52.43,52.37,52.4,22900.0,33.4943,33.4943,33.456,33.4752,22900.0
2007-05-14 15:55:00,52.38,52.44,52.36,52.41,45200.0,33.4624,33.5007,33.4496,33.4816,45200.0
2007-05-15 09:30:00,52.3,52.95,52.3,52.92,63400.0,33.4113,33.8265,33.4113,33.8074,63400.0
2007-05-15 09:35:00,52.92,52.93,52.31,52.36,28600.0,33.8074,33.8138,33.4177,33.4496,28600.0
2007-05-15 09:40:00,52.35,52.44,52.22,52.37,20600.0,33.4432,33.5007,33.3602,33.456,20600.0
2007-05-15 09:45:00,52.35,52.36,52.26,52.32,10200.0,33.4432,33.4496,33.3857,33.4241,10200.0
2007-05-15 09:50:00,52.32,52.34,52.08,52.14,35400.0,33.4241,33.4369,33.2708,33.3091,35400.0
2007-05-15 09:55:00,52.13,52.39,52.11,52.36,27400.0,33.3027,33.4688,33.2899,33.4496,27400.0
2007-05-15 10:00:00,52.36,52.46,52.28,52.46,27500.0,33.4496,33.5135,33.3985,33.5135,27500.0
2007-05-15 10:05:00,52.47,52.65,52.3,52.52,19000.0,33.5199,33.6349,33.4113,33.5518,19000.0
2007-05-15 10:10:00,52.53,52.77,52.5,52.58,29800.0,33.5582,33.7116,33.5391,33.5902,29800.0
2007-05-15 10:15:00,52.56,52.75,52.5,52.71,20400.0,33.5774,33.6988,33.5391,33.6732,20400.0
2007-05-15 10:20:00,52.75,52.75,52.6,52.66,16700.0,33.6988,33.6988,33.603,33.6413,16700.0
2007-05-15 10:25:00,52.62,52.63,52.6,52.61,8700.0,33.6157,33.6221,33.603,33.6093,8700.0
2007-05-15 10:30:00,52.6,52.66,52.6,52.66,11300.0,33.603,33.6413,33.603,33.6413,11300.0
2007-05-15 10:35:00,52.67,52.68,52.53,52.54,13700.0,33.6477,33.6541,33.5582,33.5646,13700.0
2007-05-15 10:40:00,52.53,52.6,52.53,52.6,6900.0,33.5582,33.603,33.5582,33.603,6900.0
2007-05-15 10:45:00,52.6,52.73,52.58,52.7,14600.0,33.603,33.686,33.5902,33.6668,14600.0
2007-05-15 10:50:00,52.68,52.75,52.68,52.72,6200.0,33.6541,33.6988,33.6541,33.6796,6200.0
2007-05-15 10:55:00,52.72,52.74,52.65,52.74,36000.0,33.6796,33.6924,33.6349,33.6924,36000.0
2007-05-15 11:00:00,52.73,52.73,52.69,52.71,16200.0,33.686,33.686,33.6604,33.6732,16200.0
2007-05-15 11:05:00,52.73,52.73,52.68,52.71,28300.0,33.686,33.686,33.6541,33.6732,28300.0
2007-05-15 11:10:00,52.69,52.75,52.66,52.74,26300.0,33.6604,33.6988,33.6413,33.6924,26300.0
2007-05-15 11:15:00,52.75,52.77,52.72,52.73,10200.0,33.6988,33.7116,33.6796,33.686,10200.0
2007-05-15 11:20:00,52.73,52.74,52.67,52.73,13600.0,33.686,33.6924,33.6477,33.686,13600.0
2007-05-15 11:25:00,52.73,52.73,52.66,52.69,9500.0,33.686,33.686,33.6413,33.6604,9500.0
2007-05-15 11:30:00,52.7,52.75,52.7,52.73,10400.0,33.6668,33.6988,33.6668,33.686,10400.0
2007-05-15 11:35:00,52.73,52.82,52.68,52.82,16600.0,33.686,33.7435,33.6541,33.7435,16600.0
2007-05-15 11:40:00,52.82,52.9,52.82,52.9,15100.0,33.7435,33.7946,33.7435,33.7946,15100.0
2007-05-15 11:45:00,52.9,52.96,52.9,52.93,17700.0,33.7946,33.8329,33.7946,33.8138,17700.0
2007-05-15 11:50:00,52.94,52.96,52.87,52.89,6300.0,33.8202,33.8329,33.7754,33.7882,6300.0
2007-05-15 11:55:00,52.87,52.91,52.87,52.9,9100.0,33.7754,33.801,33.7754,33.7946,9100.0
2007-05-15 12:00:00,52.9,52.9,52.8,52.83,14900.0,33.7946,33.7946,33.7307,33.7499,14900.0
2007-05-15 12:05:00,52.81,52.81,52.73,52.74,9300.0,33.7371,33.7371,33.686,33.6924,9300.0
2007-05-15 12:10:00,52.74,52.8,52.72,52.79,10200.0,33.6924,33.7307,33.6796,33.7243,10200.0
2007-05-15 12:15:00,52.81,52.81,52.71,52.72,10800.0,33.7371,33.7371,33.6732,33.6796,10800.0
2007-05-15 12:20:00,52.72,52.74,52.71,52.74,11700.0,33.6796,33.6924,33.6732,33.6924,11700.0
2007-05-15 12:25:00,52.75,52.81,52.75,52.81,9700.0,33.6988,33.7371,33.6988,33.7371,9700.0
2007-05-15 12:30:00,52.81,52.81,52.72,52.75,13200.0,33.7371,33.7371,33.6796,33.6988,13200.0
2007-05-15 12:35:00,52.76,52.85,52.75,52.8,11100.0,33.7052,33.7627,33.6988,33.7307,11100.0
2007-05-15 12:40:00,52.8,52.95,52.8,52.89,25200.0,33.7307,33.8265,33.7307,33.7882,25200.0
2007-05-15 12:45:00,52.9,52.91,52.8,52.81,22200.0,33.7946,33.801,33.7307,33.7371,22200.0
2007-05-15 12:50:00,52.81,52.82,52.73,52.76,7600.0,33.7371,33.7435,33.686,33.7052,7600.0
2007-05-15 12:55:00,52.75,52.75,52.67,52.71,7600.0,33.6988,33.6988,33.6477,33.6732,7600.0
2007-05-15 13:00:00,52.69,52.71,52.59,52.62,12800.0,33.6604,33.6732,33.5966,33.6157,12800.0
2007-05-15 13:05:00,52.63,52.67,52.57,52.58,24600.0,33.6221,33.6477,33.5838,33.5902,24600.0
2007-05-15 13:10:00,52.58,52.7,52.55,52.68,25400.0,33.5902,33.6668,33.571,33.6541,25400.0
2007-05-15 13:15:00,52.7,52.72,52.68,52.7,2700.0,33.6668,33.6796,33.6541,33.6668,2700.0
2007-05-15 13:20:00,52.7,52.71,52.62,52.62,10700.0,33.6668,33.6732,33.6157,33.6157,10700.0
2007-05-15 13:25:00,52.6,52.64,52.59,52.59,2000.0,33.603,33.6285,33.5966,33.5966,2000.0
2007-05-15 13:30:00,52.61,52.61,52.52,52.55,9500.0,33.6093,33.6093,33.5518,33.571,9500.0
2007-05-15 13:35:00,52.57,52.6,52.55,52.56,15600.0,33.5838,33.603,33.571,33.5774,15600.0
2007-05-15 13:40:00,52.55,52.56,52.45,52.49,7600.0,33.571,33.5774,33.5071,33.5327,7600.0
2007-05-15 13:45:00,52.47,52.47,52.33,52.34,13500.0,33.5199,33.5199,33.4305,33.4369,13500.0
2007-05-15 13:50:00,52.36,52.52,52.34,52.42,17100.0,33.4496,33.5518,33.4369,33.488,17100.0
2007-05-15 13:55:00,52.41,52.49,52.41,52.44,6800.0,33.4816,33.5327,33.4816,33.5007,6800.0
2007-05-15 14:00:00,52.46,52.47,52.41,52.41,5200.0,33.5135,33.5199,33.4816,33.4816,5200.0
2007-05-15 14:05:00,52.43,52.53,52.43,52.53,6300.0,33.4943,33.5582,33.4943,33.5582,6300.0
2007-05-15 14:10:00,52.54,52.54,52.43,52.46,6700.0,33.5646,33.5646,33.4943,33.5135,6700.0
2007-05-15 14:15:00,52.46,52.47,52.37,52.42,7200.0,33.5135,33.5199,33.456,33.488,7200.0
2007-05-15 14:20:00,52.43,52.54,52.4,52.53,7000.0,33.4943,33.5646,33.4752,33.5582,7000.0
2007-05-15 14:25:00,52.52,52.54,52.46,52.48,7800.0,33.5518,33.5646,33.5135,33.5263,7800.0
2007-05-15 14:30:00,52.45,52.52,52.45,52.5,7300.0,33.5071,33.5518,33.5071,33.5391,7300.0
2007-05-15 14:35:00,52.5,52.5,52.32,52.34,14200.0,33.5391,33.5391,33.4241,33.4369,14200.0
2007-05-15 14:40:00,52.32,52.39,52.23,52.23,23000.0,33.4241,33.4688,33.3666,33.3666,23000.0
2007-05-15 14:45:00,52.24,52.33,52.2,52.24,35500.0,33.373,33.4305,33.3474,33.373,35500.0
2007-05-15 14:50:00,52.25,52.35,52.25,52.31,16100.0,33.3794,33.4432,33.3794,33.4177,16100.0
2007-05-15 14:55:00,52.3,52.3,52.25,52.28,20500.0,33.4113,33.4113,33.3794,33.3985,20500.0
2007-05-15 15:00:00,52.27,52.3,52.25,52.26,21600.0,33.3921,33.4113,33.3794,33.3857,21600.0
2007-05-15 15:05:00,52.27,52.27,52.17,52.17,42100.0,33.3921,33.3921,33.3283,33.3283,42100.0
2007-05-15 15:10:00,52.17,52.26,52.17,52.24,12600.0,33.3283,33.3857,33.3283,33.373,12600.0
2007-05-15 15:15:00,52.24,52.25,52.16,52.2,16200.0,33.373,33.3794,33.3219,33.3474,16200.0
2007-05-15 15:20:00,52.19,52.2,52.09,52.11,14600.0,33.341,33.3474,33.2771,33.2899,14600.0
2007-05-15 15:25:00,52.09,52.16,52.08,52.16,29600.0,33.2771,33.3219,33.2708,33.3219,29600.0
2007-05-15 15:30:00,52.17,52.17,52.14,52.15,23000.0,33.3283,33.3283,33.3091,33.3155,23000.0
2007-05-15 15:35:00,52.15,52.16,52.14,52.15,32900.0,33.3155,33.3219,33.3091,33.3155,32900.0
2007-05-15 15:40:00,52.15,52.17,52.1,52.11,37900.0,33.3155,33.3283,33.2835,33.2899,37900.0
2007-05-15 15:45:00,52.11,52.12,52.0,52.02,35200.0,33.2899,33.2963,33.2196,33.2324,35200.0
2007-05-15 15:50:00,52.0,52.03,51.97,51.97,43200.0,33.2196,33.2388,33.2005,33.2005,43200.0
2007-05-15 15:55:00,51.98,52.03,51.98,52.03,33500.0,33.2069,33.2388,33.2069,33.2388,33500.0
2007-05-16 09:35:00,52.05,52.26,51.87,52.0,48200.0,33.2516,33.3857,33.1366,33.2196,48200.0
2007-05-16 09:40:00,51.98,52.02,51.95,51.99,18100.0,33.2069,33.2324,33.1877,33.2133,18100.0
2007-05-16 09:45:00,52.01,52.05,51.94,51.96,32700.0,33.226,33.2516,33.1813,33.1941,32700.0
2007-05-16 09:50:00,51.97,52.02,51.97,51.98,14100.0,33.2005,33.2324,33.2005,33.2069,14100.0
2007-05-16 09:55:00,51.96,51.96,51.88,51.94,11700.0,33.1941,33.1941,33.143,33.1813,11700.0
2007-05-16 10:00:00,51.95,52.0,51.93,51.98,20900.0,33.1877,33.2196,33.1749,33.2069,20900.0
2007-05-16 10:05:00,51.98,52.0,51.96,51.98,20800.0,33.2069,33.2196,33.1941,33.2069,20800.0
2007-05-16 10:10:00,51.97,52.02,51.96,51.99,28400.0,33.2005,33.2324,33.1941,33.2133,28400.0
2007-05-16 10:15:00,51.98,51.99,51.94,51.94,15400.0,33.2069,33.2133,33.1813,33.1813,15400.0
2007-05-16 10:20:00,51.95,51.97,51.89,51.89,14100.0,33.1877,33.2005,33.1494,33.1494,14100.0
2007-05-16 10:25:00,51.89,51.94,51.86,51.94,10500.0,33.1494,33.1813,33.1302,33.1813,10500.0
2007-05-16 10:30:00,51.93,51.94,51.85,51.9,16800.0,33.1749,33.1813,33.1238,33.1558,16800.0
2007-05-16 10:35:00,51.9,51.9,51.83,51.9,20600.0,33.1558,33.1558,33.111,33.1558,20600.0
2007-05-16 10:40:00,51.88,51.89,51.85,51.85,19400.0,33.143,33.1494,33.1238,33.1238,19400.0
2007-05-16 10:45:00,51.85,51.9,51.85,51.88,11500.0,33.1238,33.1558,33.1238,33.143,11500.0
2007-05-16 10:50:00,51.88,51.88,51.8,51.8,15900.0,33.143,33.143,33.0919,33.0919,15900.0
2007-05-16 10:55:00,51.79,51.8,51.75,51.79,21200.0,33.0855,33.0919,33.0599,33.0855,21200.0
2007-05-16 11:00:00,51.8,51.8,51.76,51.77,16000.0,33.0919,33.0919,33.0663,33.0727,16000.0
2007-05-16 11:05:00,51.79,51.8,51.74,51.75,14600.0,33.0855,33.0919,33.0535,33.0599,14600.0
2007-05-16 11:10:00,51.76,51.79,51.64,51.79,35400.0,33.0663,33.0855,32.9897,33.0855,35400.0
2007-05-16 11:15:00,51.8,51.86,51.8,51.84,11300.0,33.0919,33.1302,33.0919,33.1174,11300.0
2007-05-16 11:20:00,51.83,51.84,51.79,51.81,9000.0,33.111,33.1174,33.0855,33.0983,9000.0
2007-05-16 11:25:00,51.81,51.83,51.78,51.83,18200.0,33.0983,33.111,33.0791,33.111,18200.0
2007-05-16 11:30:00,51.82,51.86,51.8,51.81,26300.0,33.1047,33.1302,33.0919,33.0983,26300.0
2007-05-16 11:35:00,51.81,51.94,51.8,51.93,30200.0,33.0983,33.1813,33.0919,33.1749,30200.0
2007-05-16 11:40:00,51.92,51.95,51.84,51.86,38400.0,33.1685,33.1877,33.1174,33.1302,38400.0
2007-05-16 11:45:00,51.86,51.92,51.85,51.92,16800.0,33.1302,33.1685,33.1238,33.1685,16800.0
2007-05-16 11:50:00,51.91,51.98,51.91,51.98,22300.0,33.1622,33.2069,33.1622,33.2069,22300.0
2007-05-16 11:55:00,51.98,51.99,51.9,51.9,14100.0,33.2069,33.2133,33.1558,33.1558,14100.0
2007-05-16 12:00:00,51.91,51.92,51.86,51.86,14000.0,33.1622,33.1685,33.1302,33.1302,14000.0
2007-05-16 12:05:00,51.86,51.87,51.81,51.82,14200.0,33.1302,33.1366,33.0983,33.1047,14200.0
2007-05-16 12:10:00,51.82,51.86,51.81,51.81,6300.0,33.1047,33.1302,33.0983,33.0983,6300.0
2007-05-16 12:15:00,51.82,51.86,51.81,51.83,5200.0,33.1047,33.1302,33.0983,33.111,5200.0
2007-05-16 12:20:00,51.83,51.83,51.77,51.79,11800.0,33.111,33.111,33.0727,33.0855,11800.0
2007-05-16 12:25:00,51.8,51.84,51.79,51.82,8700.0,33.0919,33.1174,33.0855,33.1047,8700.0
2007-05-16 12:30:00,51.83,51.87,51.83,51.85,6300.0,33.111,33.1366,33.111,33.1238,6300.0
2007-05-16 12:35:00,51.86,51.86,51.83,51.84,7100.0,33.1302,33.1302,33.111,33.1174,7100.0
2007-05-16 12:40:00,51.83,51.84,51.79,51.79,12000.0,33.111,33.1174,33.0855,33.0855,12000.0
2007-05-16 12:45:00,51.8,51.89,51.8,51.85,14700.0,33.0919,33.1494,33.0919,33.1238,14700.0
2007-05-16 12:50:00,51.83,51.88,51.82,51.88,9300.0,33.111,33.143,33.1047,33.143,9300.0
2007-05-16 12:55:00,51.86,51.92,51.85,51.92,13900.0,33.1302,33.1685,33.1238,33.1685,13900.0
2007-05-16 13:00:00,51.91,51.94,51.88,51.89,26200.0,33.1622,33.1813,33.143,33.1494,26200.0
2007-05-16 13:05:00,51.9,51.92,51.88,51.89,26900.0,33.1558,33.1685,33.143,33.1494,26900.0
2007-05-16 13:10:00,51.88,51.89,51.83,51.87,13300.0,33.143,33.1494,33.111,33.1366,13300.0
2007-05-16 13:15:00,51.87,51.9,51.87,51.87,10800.0,33.1366,33.1558,33.1366,33.1366,10800.0
2007-05-16 13:20:00,51.87,51.9,51.87,51.89,7300.0,33.1366,33.1558,33.1366,33.1494,7300.0
2007-05-16 13:25:00,51.88,51.88,51.75,51.77,23400.0,33.143,33.143,33.0599,33.0727,23400.0
2007-05-16 13:30:00,51.78,51.9,51.78,51.9,18500.0,33.0791,33.1558,33.0791,33.1558,18500.0
2007-05-16 13:35:00,51.9,51.9,51.88,51.89,9200.0,33.1558,33.1558,33.143,33.1494,9200.0
2007-05-16 13:40:00,51.89,51.91,51.87,51.89,23100.0,33.1494,33.1622,33.1366,33.1494,23100.0
2007-05-16 13:45:00,51.9,51.91,51.88,51.88,19300.0,33.1558,33.1622,33.143,33.143,19300.0
2007-05-16 13:50:00,51.88,51.9,51.85,51.85,26000.0,33.143,33.1558,33.1238,33.1238,26000.0
2007-05-16 13:55:00,51.85,51.9,51.85,51.9,13500.0,33.1238,33.1558,33.1238,33.1558,13500.0
2007-05-16 14:00:00,51.89,51.91,51.89,51.9,15900.0,33.1494,33.1622,33.1494,33.1558,15900.0
2007-05-16 14:05:00,51.91,51.92,51.9,51.91,29500.0,33.1622,33.1685,33.1558,33.1622,29500.0
2007-05-16 14:10:00,51.92,51.95,51.89,51.92,39500.0,33.1685,33.1877,33.1494,33.1685,39500.0
2007-05-16 14:15:00,51.92,51.92,51.86,51.87,35200.0,33.1685,33.1685,33.1302,33.1366,35200.0
2007-05-16 14:20:00,51.89,51.9,51.85,51.87,9300.0,33.1494,33.1558,33.1238,33.1366,9300.0
2007-05-16 14:25:00,51.86,51.88,51.82,51.86,12700.0,33.1302,33.143,33.1047,33.1302,12700.0
2007-05-16 14:30:00,51.87,51.9,51.85,51.88,14100.0,33.1366,33.1558,33.1238,33.143,14100.0
2007-05-16 14:35:00,51.88,51.88,51.8,51.83,23900.0,33.143,33.143,33.0919,33.111,23900.0
2007-05-16 14:40:00,51.82,51.88,51.81,51.88,13500.0,33.1047,33.143,33.0983,33.143,13500.0
2007-05-16 14:45:00,51.88,51.9,51.88,51.88,15700.0,33.143,33.1558,33.143,33.143,15700.0
2007-05-16 14:50:00,51.87,51.87,51.83,51.86,30400.0,33.1366,33.1366,33.111,33.1302,30400.0
2007-05-16 14:55:00,51.87,51.89,51.83,51.87,25100.0,33.1366,33.1494,33.111,33.1366,25100.0
2007-05-16 15:00:00,51.86,51.87,51.81,51.81,16300.0,33.1302,33.1366,33.0983,33.0983,16300.0
2007-05-16 15:05:00,51.81,51.84,51.8,51.84,21300.0,33.0983,33.1174,33.0919,33.1174,21300.0
2007-05-16 15:10:00,51.84,51.85,51.79,51.84,23200.0,33.1174,33.1238,33.0855,33.1174,23200.0
2007-05-16 15:15:00,51.85,51.9,51.84,51.87,23600.0,33.1238,33.1558,33.1174,33.1366,23600.0
2007-05-16 15:20:00,51.87,51.89,51.84,51.88,43000.0,33.1366,33.1494,33.1174,33.143,43000.0
2007-05-16 15:25:00,51.88,51.89,51.85,51.85,11100.0,33.143,33.1494,33.1238,33.1238,11100.0
2007-05-16 15:30:00,51.87,51.92,51.87,51.9,28100.0,33.1366,33.1685,33.1366,33.1558,28100.0
2007-05-16 15:35:00,51.9,51.92,51.88,51.88,54200.0,33.1558,33.1685,33.143,33.143,54200.0
2007-05-16 15:40:00,51.88,51.91,51.88,51.89,30000.0,33.143,33.1622,33.143,33.1494,30000.0
2007-05-16 15:45:00,51.89,51.9,51.87,51.9,25700.0,33.1494,33.1558,33.1366,33.1558,25700.0
2007-05-16 15:50:00,51.9,51.99,51.89,51.98,39600.0,33.1558,33.2133,33.1494,33.2069,39600.0
2007-05-16 15:55:00,51.98,51.98,51.89,51.93,111900.0,33.2069,33.2069,33.1494,33.1749,111900.0
2007-05-17 09:30:00,51.7,51.71,51.61,51.65,24200.0,33.028,33.0344,32.9705,32.9961,24200.0
2007-05-17 09:35:00,51.64,51.7,51.63,51.64,12300.0,32.9897,33.028,32.9833,32.9897,12300.0
2007-05-17 09:40:00,51.65,51.69,51.59,51.6,18000.0,32.9961,33.0216,32.9577,32.9641,18000.0
2007-05-17 09:45:00,51.55,51.67,51.54,51.67,17500.0,32.9322,33.0088,32.9258,33.0088,17500.0
2007-05-17 09:50:00,51.67,51.67,51.5,51.52,38900.0,33.0088,33.0088,32.9002,32.913,38900.0
2007-05-17 09:55:00,51.51,51.61,51.49,51.6,20900.0,32.9066,32.9705,32.8938,32.9641,20900.0
2007-05-17 10:00:00,51.59,51.63,51.56,51.56,38400.0,32.9577,32.9833,32.9386,32.9386,38400.0
2007-05-17 10:05:00,51.57,51.58,51.51,51.51,21300.0,32.9449,32.9513,32.9066,32.9066,21300.0
2007-05-17 10:10:00,51.51,51.52,51.45,51.49,24700.0,32.9066,32.913,32.8683,32.8938,24700.0
2007-05-17 10:15:00,51.49,51.51,51.45,51.45,17900.0,32.8938,32.9066,32.8683,32.8683,17900.0
2007-05-17 10:20:00,51.46,51.51,51.45,51.49,15700.0,32.8747,32.9066,32.8683,32.8938,15700.0
2007-05-17 10:25:00,51.5,51.58,51.49,51.56,11800.0,32.9002,32.9513,32.8938,32.9386,11800.0
2007-05-17 10:30:00,51.57,51.58,51.53,51.55,9200.0,32.9449,32.9513,32.9194,32.9322,9200.0
2007-05-17 10:35:00,51.53,51.54,51.45,51.47,20400.0,32.9194,32.9258,32.8683,32.8811,20400.0
2007-05-17 10:40:00,51.47,51.5,51.43,51.43,24600.0,32.8811,32.9002,32.8555,32.8555,24600.0
2007-05-17 10:45:00,51.43,51.46,51.4,51.46,15100.0,32.8555,32.8747,32.8363,32.8747,15100.0
2007-05-17 10:50:00,51.47,51.5,51.44,51.44,7600.0,32.8811,32.9002,32.8619,32.8619,7600.0
2007-05-17 10:55:00,51.43,51.45,51.38,51.4,35600.0,32.8555,32.8683,32.8236,32.8363,35600.0
2007-05-17 11:00:00,51.4,51.43,51.38,51.4,17800.0,32.8363,32.8555,32.8236,32.8363,17800.0
2007-05-17 11:05:00,51.41,51.46,51.38,51.43,17400.0,32.8427,32.8747,32.8236,32.8555,17400.0
2007-05-17 11:10:00,51.43,51.45,51.41,51.41,7900.0,32.8555,32.8683,32.8427,32.8427,7900.0
2007-05-17 11:15:00,51.41,51.41,51.39,51.39,7200.0,32.8427,32.8427,32.83,32.83,7200.0
2007-05-17 11:20:00,51.39,51.4,51.34,51.37,13100.0,32.83,32.8363,32.798,32.8172,13100.0
2007-05-17 11:25:00,51.37,51.37,51.33,51.35,9900.0,32.8172,32.8172,32.7916,32.8044,9900.0
2007-05-17 11:30:00,51.34,51.38,51.34,51.38,7400.0,32.798,32.8236,32.798,32.8236,7400.0
2007-05-17 11:35:00,51.37,51.39,51.36,51.37,9300.0,32.8172,32.83,32.8108,32.8172,9300.0
2007-05-17 11:40:00,51.37,51.38,51.33,51.36,25000.0,32.8172,32.8236,32.7916,32.8108,25000.0
2007-05-17 11:45:00,51.35,51.44,51.32,51.4,16700.0,32.8044,32.8619,32.7852,32.8363,16700.0
2007-05-17 11:50:00,51.4,51.44,51.35,51.37,29200.0,32.8363,32.8619,32.8044,32.8172,29200.0
2007-05-17 11:55:00,51.38,51.41,51.37,51.4,7900.0,32.8236,32.8427,32.8172,32.8363,7900.0
2007-05-17 12:00:00,51.41,51.44,51.36,51.39,18100.0,32.8427,32.8619,32.8108,32.83,18100.0
2007-05-17 12:05:00,51.38,51.39,51.36,51.38,9000.0,32.8236,32.83,32.8108,32.8236,9000.0
2007-05-17 12:10:00,51.38,51.43,51.38,51.43,10700.0,32.8236,32.8555,32.8236,32.8555,10700.0
2007-05-17 12:15:00,51.43,51.44,51.39,51.41,14000.0,32.8555,32.8619,32.83,32.8427,14000.0
2007-05-17 12:20:00,51.39,51.39,51.36,51.38,11300.0,32.83,32.83,32.8108,32.8236,11300.0
2007-05-17 12:25:00,51.37,51.4,51.34,51.34,8800.0,32.8172,32.8363,32.798,32.798,8800.0
2007-05-17 12:30:00,51.35,51.36,51.34,51.34,5800.0,32.8044,32.8108,32.798,32.798,5800.0
2007-05-17 12:35:00,51.35,51.35,51.29,51.3,13000.0,32.8044,32.8044,32.7661,32.7725,13000.0
2007-05-17 12:40:00,51.29,51.29,51.25,51.25,13900.0,32.7661,32.7661,32.7405,32.7405,13900.0
2007-05-17 12:45:00,51.26,51.31,51.26,51.3,8900.0,32.7469,32.7788,32.7469,32.7725,8900.0
2007-05-17 12:50:00,51.31,51.35,51.31,51.35,11400.0,32.7788,32.8044,32.7788,32.8044,11400.0
2007-05-17 12:55:00,51.35,51.35,51.31,51.31,5900.0,32.8044,32.8044,32.7788,32.7788,5900.0
2007-05-17 13:00:00,51.31,51.31,51.25,51.27,21700.0,32.7788,32.7788,32.7405,32.7533,21700.0
2007-05-17 13:05:00,51.28,51.3,51.27,51.3,3800.0,32.7597,32.7725,32.7533,32.7725,3800.0
2007-05-17 13:10:00,51.3,51.3,51.27,51.27,12600.0,32.7725,32.7725,32.7533,32.7533,12600.0
2007-05-17 13:15:00,51.26,51.28,51.24,51.28,20600.0,32.7469,32.7597,32.7341,32.7597,20600.0
2007-05-17 13:20:00,51.28,51.33,51.27,51.33,11300.0,32.7597,32.7916,32.7533,32.7916,11300.0
2007-05-17 13:25:00,51.34,51.35,51.32,51.34,13500.0,32.798,32.8044,32.7852,32.798,13500.0
2007-05-17 13:30:00,51.35,51.41,51.34,51.41,9500.0,32.8044,32.8427,32.798,32.8427,9500.0
2007-05-17 13:35:00,51.41,51.42,51.37,51.37,8700.0,32.8427,32.8491,32.8172,32.8172,8700.0
2007-05-17 13:40:00,51.37,51.38,51.36,51.37,5100.0,32.8172,32.8236,32.8108,32.8172,5100.0
2007-05-17 13:45:00,51.35,51.37,51.33,51.34,6100.0,32.8044,32.8172,32.7916,32.798,6100.0
2007-05-17 13:50:00,51.34,51.35,51.3,51.34,13800.0,32.798,32.8044,32.7725,32.798,13800.0
2007-05-17 13:55:00,51.34,51.39,51.34,51.39,6900.0,32.798,32.83,32.798,32.83,6900.0
2007-05-17 14:00:00,51.39,51.44,51.38,51.44,21600.0,32.83,32.8619,32.8236,32.8619,21600.0
2007-05-17 14:05:00,51.44,51.54,51.43,51.54,34000.0,32.8619,32.9258,32.8555,32.9258,34000.0
2007-05-17 14:10:00,51.54,51.55,51.52,51.55,12200.0,32.9258,32.9322,32.913,32.9322,12200.0
2007-05-17 14:15:00,51.55,51.59,51.54,51.59,21400.0,32.9322,32.9577,32.9258,32.9577,21400.0
2007-05-17 14:20:00,51.58,51.59,51.52,51.59,37800.0,32.9513,32.9577,32.913,32.9577,37800.0
2007-05-17 14:25:00,51.58,51.59,51.54,51.57,17700.0,32.9513,32.9577,32.9258,32.9449,17700.0
2007-05-17 14:30:00,51.58,51.58,51.54,51.55,11200.0,32.9513,32.9513,32.9258,32.9322,11200.0
2007-05-17 14:35:00,51.54,51.55,51.49,51.49,13400.0,32.9258,32.9322,32.8938,32.8938,13400.0
2007-05-17 14:40:00,51.49,51.5,51.48,51.48,10100.0,32.8938,32.9002,32.8875,32.8875,10100.0
2007-05-17 14:45:00,51.49,51.55,51.48,51.53,12400.0,32.8938,32.9322,32.8875,32.9194,12400.0
2007-05-17 14:50:00,51.53,51.62,51.53,51.61,14000.0,32.9194,32.9769,32.9194,32.9705,14000.0
2007-05-17 14:55:00,51.62,51.67,51.6,51.66,23900.0,32.9769,33.0088,32.9641,33.0024,23900.0
2007-05-17 15:00:00,51.66,51.74,51.64,51.72,23700.0,33.0024,33.0535,32.9897,33.0408,23700.0
2007-05-17 15:05:00,51.73,51.74,51.69,51.7,22400.0,33.0472,33.0535,33.0216,33.028,22400.0
2007-05-17 15:10:00,51.7,51.73,51.7,51.71,12700.0,33.028,33.0472,33.028,33.0344,12700.0
2007-05-17 15:15:00,51.72,51.72,51.69,51.69,13200.0,33.0408,33.0408,33.0216,33.0216,13200.0
2007-05-17 15:20:00,51.7,51.7,51.67,51.69,20700.0,33.028,33.028,33.0088,33.0216,20700.0
2007-05-17 15:25:00,51.69,51.71,51.64,51.64,28400.0,33.0216,33.0344,32.9897,32.9897,28400.0
2007-05-17 15:30:00,51.65,51.68,51.64,51.66,24600.0,32.9961,33.0152,32.9897,33.0024,24600.0
2007-05-17 15:35:00,51.66,51.66,51.52,51.52,48000.0,33.0024,33.0024,32.913,32.913,48000.0
2007-05-17 15:40:00,51.52,51.55,51.49,51.52,42700.0,32.913,32.9322,32.8938,32.913,42700.0
2007-05-17 15:45:00,51.53,51.61,51.53,51.61,30200.0,32.9194,32.9705,32.9194,32.9705,30200.0
2007-05-17 15:50:00,51.61,51.64,51.59,51.59,47700.0,32.9705,32.9897,32.9577,32.9577,47700.0
2007-05-17 15:55:00,51.59,51.62,51.56,51.6,46200.0,32.9577,32.9769,32.9386,32.9641,46200.0
2007-05-18 09:30:00,51.7,51.7,51.48,51.59,265600.0,33.028,33.028,32.8875,32.9577,265600.0
2007-05-18 09:35:00,51.62,51.62,51.4,51.49,32000.0,32.9769,32.9769,32.8363,32.8938,32000.0
2007-05-18 09:40:00,51.47,51.75,51.38,51.65,30100.0,32.8811,33.0599,32.8236,32.9961,30100.0
2007-05-18 09:45:00,51.65,51.73,51.53,51.65,47500.0,32.9961,33.0472,32.9194,32.9961,47500.0
2007-05-18 09:50:00,51.65,51.69,51.63,51.68,8300.0,32.9961,33.0216,32.9833,33.0152,8300.0
2007-05-18 09:55:00,51.69,51.7,51.67,51.67,5800.0,33.0216,33.028,33.0088,33.0088,5800.0
2007-05-18 10:00:00,51.7,51.81,51.61,51.65,26000.0,33.028,33.0983,32.9705,32.9961,26000.0
2007-05-18 10:05:00,51.64,51.72,51.63,51.69,12600.0,32.9897,33.0408,32.9833,33.0216,12600.0
2007-05-18 10:10:00,51.7,51.8,51.7,51.77,24700.0,33.028,33.0919,33.028,33.0727,24700.0
2007-05-18 10:15:00,51.78,51.83,51.73,51.73,25200.0,33.0791,33.111,33.0472,33.0472,25200.0
2007-05-18 10:20:00,51.72,51.72,51.67,51.67,14900.0,33.0408,33.0408,33.0088,33.0088,14900.0
2007-05-18 10:25:00,51.65,51.74,51.64,51.74,11900.0,32.9961,33.0535,32.9897,33.0535,11900.0
2007-05-18 10:30:00,51.74,51.74,51.69,51.72,6600.0,33.0535,33.0535,33.0216,33.0408,6600.0
2007-05-18 10:35:00,51.72,51.76,51.71,51.71,11500.0,33.0408,33.0663,33.0344,33.0344,11500.0
2007-05-18 10:40:00,51.71,51.71,51.67,51.69,7000.0,33.0344,33.0344,33.0088,33.0216,7000.0
2007-05-18 10:45:00,51.68,51.73,51.67,51.68,7000.0,33.0152,33.0472,33.0088,33.0152,7000.0
2007-05-18 10:50:00,51.71,51.75,51.69,51.74,8000.0,33.0344,33.0599,33.0216,33.0535,8000.0
2007-05-18 10:55:00,51.75,51.75,51.68,51.68,5300.0,33.0599,33.0599,33.0152,33.0152,5300.0
2007-05-18 11:00:00,51.7,51.7,51.65,51.68,10100.0,33.028,33.028,32.9961,33.0152,10100.0
2007-05-18 11:05:00,51.67,51.67,51.63,51.66,11000.0,33.0088,33.0088,32.9833,33.0024,11000.0
2007-05-18 11:10:00,51.66,51.68,51.66,51.68,4200.0,33.0024,33.0152,33.0024,33.0152,4200.0
2007-05-18 11:15:00,51.68,51.73,51.58,51.59,28100.0,33.0152,33.0472,32.9513,32.9577,28100.0
2007-05-18 11:20:00,51.6,51.62,51.59,51.59,12800.0,32.9641,32.9769,32.9577,32.9577,12800.0
2007-05-18 11:25:00,51.6,51.6,51.57,51.57,8000.0,32.9641,32.9641,32.9449,32.9449,8000.0
2007-05-18 11:30:00,51.58,51.63,51.58,51.6,17800.0,32.9513,32.9833,32.9513,32.9641,17800.0
2007-05-18 11:35:00,51.6,51.62,51.55,51.55,13200.0,32.9641,32.9769,32.9322,32.9322,13200.0
2007-05-18 11:40:00,51.56,51.56,51.48,51.49,22500.0,32.9386,32.9386,32.8875,32.8938,22500.0
2007-05-18 11:45:00,51.47,51.5,51.47,51.49,19600.0,32.8811,32.9002,32.8811,32.8938,19600.0
2007-05-18 11:50:00,51.48,51.48,51.46,51.48,10500.0,32.8875,32.8875,32.8747,32.8875,10500.0
2007-05-18 11:55:00,51.47,51.5,51.38,51.38,30700.0,32.8811,32.9002,32.8236,32.8236,30700.0
2007-05-18 12:00:00,51.39,51.47,51.36,51.36,40200.0,32.83,32.8811,32.8108,32.8108,40200.0
2007-05-18 12:05:00,51.38,51.39,51.31,51.39,27500.0,32.8236,32.83,32.7788,32.83,27500.0
2007-05-18 12:10:00,51.39,51.48,51.39,51.48,6900.0,32.83,32.8875,32.83,32.8875,6900.0
2007-05-18 12:15:00,51.48,51.5,51.47,51.5,6900.0,32.8875,32.9002,32.8811,32.9002,6900.0
2007-05-18 12:20:00,51.5,51.55,51.5,51.54,9900.0,32.9002,32.9322,32.9002,32.9258,9900.0
2007-05-18 12:25:00,51.55,51.56,51.47,51.52,12600.0,32.9322,32.9386,32.8811,32.913,12600.0
2007-05-18 12:30:00,51.51,51.52,51.49,51.51,7100.0,32.9066,32.913,32.8938,32.9066,7100.0
2007-05-18 12:35:00,51.52,51.53,51.46,51.47,17700.0,32.913,32.9194,32.8747,32.8811,17700.0
2007-05-18 12:40:00,51.47,51.55,51.45,51.48,21500.0,32.8811,32.9322,32.8683,32.8875,21500.0
2007-05-18 12:45:00,51.5,51.53,51.48,51.52,9000.0,32.9002,32.9194,32.8875,32.913,9000.0
2007-05-18 12:50:00,51.53,51.56,51.53,51.55,46600.0,32.9194,32.9386,32.9194,32.9322,46600.0
2007-05-18 12:55:00,51.55,51.6,51.55,51.59,5700.0,32.9322,32.9641,32.9322,32.9577,5700.0
2007-05-18 13:00:00,51.6,51.6,51.58,51.59,6800.0,32.9641,32.9641,32.9513,32.9577,6800.0
2007-05-18 13:05:00,51.59,51.61,51.58,51.59,19900.0,32.9577,32.9705,32.9513,32.9577,19900.0
2007-05-18 13:10:00,51.59,51.59,51.56,51.57,8000.0,32.9577,32.9577,32.9386,32.9449,8000.0
2007-05-18 13:15:00,51.57,51.57,51.55,51.56,4400.0,32.9449,32.9449,32.9322,32.9386,4400.0
2007-05-18 13:20:00,51.56,51.56,51.55,51.55,3700.0,32.9386,32.9386,32.9322,32.9322,3700.0
2007-05-18 13:25:00,51.54,51.54,51.52,51.52,15600.0,32.9258,32.9258,32.913,32.913,15600.0
2007-05-18 13:30:00,51.52,51.52,51.49,51.5,11700.0,32.913,32.913,32.8938,32.9002,11700.0
2007-05-18 13:35:00,51.5,51.52,51.49,51.5,5600.0,32.9002,32.913,32.8938,32.9002,5600.0
2007-05-18 13:40:00,51.49,51.6,51.49,51.6,9100.0,32.8938,32.9641,32.8938,32.9641,9100.0
2007-05-18 13:45:00,51.61,51.62,51.6,51.6,7900.0,32.9705,32.9769,32.9641,32.9641,7900.0
2007-05-18 13:50:00,51.6,51.63,51.57,51.57,11600.0,32.9641,32.9833,32.9449,32.9449,11600.0
2007-05-18 13:55:00,51.58,51.58,51.52,51.53,16500.0,32.9513,32.9513,32.913,32.9194,16500.0
2007-05-18 14:00:00,51.53,51.53,51.47,51.48,27300.0,32.9194,32.9194,32.8811,32.8875,27300.0
2007-05-18 14:05:00,51.5,51.51,51.48,51.49,18700.0,32.9002,32.9066,32.8875,32.8938,18700.0
2007-05-18 14:10:00,51.5,51.5,51.48,51.5,11000.0,32.9002,32.9002,32.8875,32.9002,11000.0
2007-05-18 14:15:00,51.5,51.53,51.49,51.51,19200.0,32.9002,32.9194,32.8938,32.9066,19200.0
2007-05-18 14:20:00,51.51,51.52,51.48,51.49,14400.0,32.9066,32.913,32.8875,32.8938,14400.0
2007-05-18 14:25:00,51.5,51.5,51.4,51.41,22600.0,32.9002,32.9002,32.8363,32.8427,22600.0
2007-05-18 14:30:00,51.42,51.43,51.36,51.36,15200.0,32.8491,32.8555,32.8108,32.8108,15200.0
2007-05-18 14:35:00,51.38,51.42,51.37,51.4,22500.0,32.8236,32.8491,32.8172,32.8363,22500.0
2007-05-18 14:40:00,51.41,51.43,51.34,51.39,33000.0,32.8427,32.8555,32.798,32.83,33000.0
2007-05-18 14:45:00,51.38,51.46,51.36,51.45,18900.0,32.8236,32.8747,32.8108,32.8683,18900.0
2007-05-18 14:50:00,51.45,51.46,51.44,51.45,21100.0,32.8683,32.8747,32.8619,32.8683,21100.0
2007-05-18 14:55:00,51.45,51.48,51.41,51.41,16900.0,32.8683,32.8875,32.8427,32.8427,16900.0
2007-05-18 15:00:00,51.42,51.42,51.32,51.35,71900.0,32.8491,32.8491,32.7852,32.8044,71900.0
2007-05-18 15:05:00,51.36,51.38,51.3,51.33,45400.0,32.8108,32.8236,32.7725,32.7916,45400.0
2007-05-18 15:10:00,51.33,51.37,51.3,51.35,32600.0,32.7916,32.8172,32.7725,32.8044,32600.0
2007-05-18 15:15:00,51.34,51.37,51.32,51.37,19600.0,32.798,32.8172,32.7852,32.8172,19600.0
2007-05-18 15:20:00,51.39,51.42,51.39,51.4,34200.0,32.83,32.8491,32.83,32.8363,34200.0
2007-05-18 15:25:00,51.4,51.44,51.38,51.44,14300.0,32.8363,32.8619,32.8236,32.8619,14300.0
2007-05-18 15:30:00,51.43,51.46,51.43,51.43,57600.0,32.8555,32.8747,32.8555,32.8555,57600.0
2007-05-18 15:35:00,51.42,51.42,51.38,51.39,36900.0,32.8491,32.8491,32.8236,32.83,36900.0
2007-05-18 15:40:00,51.38,51.44,51.37,51.39,73300.0,32.8236,32.8619,32.8172,32.83,73300.0
2007-05-18 15:45:00,51.38,51.39,51.33,51.35,54500.0,32.8236,32.83,32.7916,32.8044,54500.0
2007-05-18 15:50:00,51.36,51.4,51.36,51.39,32500.0,32.8108,32.8363,32.8108,32.83,32500.0
2007-05-18 15:55:00,51.39,51.49,51.38,51.46,71000.0,32.83,32.8938,32.8236,32.8747,71000.0
2007-05-21 09:30:00,51.11,51.5,51.11,51.29,77200.0,32.6511,32.9002,32.6511,32.7661,77200.0
2007-05-21 09:35:00,51.27,51.34,51.15,51.16,30300.0,32.7533,32.798,32.6766,32.683,30300.0
2007-05-21 09:40:00,51.18,51.26,51.16,51.25,24200.0,32.6958,32.7469,32.683,32.7405,24200.0
2007-05-21 09:45:00,51.25,51.3,51.21,51.3,18600.0,32.7405,32.7725,32.715,32.7725,18600.0
2007-05-21 09:50:00,51.31,51.33,51.24,51.33,38800.0,32.7788,32.7916,32.7341,32.7916,38800.0
2007-05-21 09:55:00,51.33,51.4,51.25,51.3,25800.0,32.7916,32.8363,32.7405,32.7725,25800.0
2007-05-21 10:00:00,51.3,51.35,51.28,51.3,28700.0,32.7725,32.8044,32.7597,32.7725,28700.0
2007-05-21 10:05:00,51.3,51.42,51.29,51.41,32000.0,32.7725,32.8491,32.7661,32.8427,32000.0
2007-05-21 10:10:00,51.4,51.41,51.3,51.33,29900.0,32.8363,32.8427,32.7725,32.7916,29900.0
2007-05-21 10:15:00,51.31,51.36,51.3,51.35,17500.0,32.7788,32.8108,32.7725,32.8044,17500.0
2007-05-21 10:20:00,51.36,51.43,51.33,51.39,29800.0,32.8108,32.8555,32.7916,32.83,29800.0
2007-05-21 10:25:00,51.38,51.5,51.38,51.43,26100.0,32.8236,32.9002,32.8236,32.8555,26100.0
2007-05-21 10:30:00,51.42,51.44,51.38,51.41,51200.0,32.8491,32.8619,32.8236,32.8427,51200.0
2007-05-21 10:35:00,51.41,51.44,51.39,51.4,37300.0,32.8427,32.8619,32.83,32.8363,37300.0
2007-05-21 10:40:00,51.41,51.43,51.37,51.4,29800.0,32.8427,32.8555,32.8172,32.8363,29800.0
2007-05-21 10:45:00,51.4,51.4,51.37,51.38,25300.0,32.8363,32.8363,32.8172,32.8236,25300.0
2007-05-21 10:50:00,51.4,51.48,51.3,51.47,43500.0,32.8363,32.8875,32.7725,32.8811,43500.0
2007-05-21 10:55:00,51.47,51.49,51.45,51.46,20300.0,32.8811,32.8938,32.8683,32.8747,20300.0
2007-05-21 11:00:00,51.47,51.49,51.42,51.48,11400.0,32.8811,32.8938,32.8491,32.8875,11400.0
2007-05-21 11:05:00,51.49,51.54,51.48,51.53,24800.0,32.8938,32.9258,32.8875,32.9194,24800.0
2007-05-21 11:10:00,51.54,51.55,51.46,51.46,19300.0,32.9258,32.9322,32.8747,32.8747,19300.0
2007-05-21 11:15:00,51.46,51.46,51.44,51.46,12500.0,32.8747,32.8747,32.8619,32.8747,12500.0
2007-05-21 11:20:00,51.46,51.49,51.46,51.49,12000.0,32.8747,32.8938,32.8747,32.8938,12000.0
2007-05-21 11:25:00,51.49,51.5,51.47,51.49,23300.0,32.8938,32.9002,32.8811,32.8938,23300.0
2007-05-21 11:30:00,51.5,51.5,51.47,51.49,11500.0,32.9002,32.9002,32.8811,32.8938,11500.0
2007-05-21 11:35:00,51.5,51.5,51.49,51.5,12000.0,32.9002,32.9002,32.8938,32.9002,12000.0
2007-05-21 11:40:00,51.5,51.5,51.45,51.49,21600.0,32.9002,32.9002,32.8683,32.8938,21600.0
2007-05-21 11:45:00,51.5,51.51,51.49,51.5,15000.0,32.9002,32.9066,32.8938,32.9002,15000.0
2007-05-21 11:50:00,51.51,51.55,51.5,51.55,29100.0,32.9066,32.9322,32.9002,32.9322,29100.0
2007-05-21 11:55:00,51.54,51.59,51.54,51.58,16200.0,32.9258,32.9577,32.9258,32.9513,16200.0
2007-05-21 12:00:00,51.58,51.63,51.58,51.6,23700.0,32.9513,32.9833,32.9513,32.9641,23700.0
2007-05-21 12:05:00,51.6,51.75,51.6,51.74,63500.0,32.9641,33.0599,32.9641,33.0535,63500.0
2007-05-21 12:10:00,51.75,51.82,51.74,51.82,20600.0,33.0599,33.1047,33.0535,33.1047,20600.0
2007-05-21 12:15:00,51.81,51.82,51.76,51.81,16600.0,33.0983,33.1047,33.0663,33.0983,16600.0
2007-05-21 12:20:00,51.8,51.86,51.8,51.82,22200.0,33.0919,33.1302,33.0919,33.1047,22200.0
2007-05-21 12:25:00,51.83,51.83,51.77,51.78,6900.0,33.111,33.111,33.0727,33.0791,6900.0
2007-05-21 12:30:00,51.79,51.8,51.77,51.77,12500.0,33.0855,33.0919,33.0727,33.0727,12500.0
2007-05-21 12:35:00,51.78,51.8,51.76,51.76,14900.0,33.0791,33.0919,33.0663,33.0663,14900.0
2007-05-21 12:40:00,51.76,51.77,51.74,51.74,10100.0,33.0663,33.0727,33.0535,33.0535,10100.0
2007-05-21 12:45:00,51.74,51.81,51.74,51.81,14400.0,33.0535,33.0983,33.0535,33.0983,14400.0
2007-05-21 12:50:00,51.81,51.81,51.77,51.78,6000.0,33.0983,33.0983,33.0727,33.0791,6000.0
2007-05-21 12:55:00,51.79,51.8,51.79,51.79,11400.0,33.0855,33.0919,33.0855,33.0855,11400.0
2007-05-21 13:00:00,51.79,51.81,51.79,51.8,11400.0,33.0855,33.0983,33.0855,33.0919,11400.0
2007-05-21 13:05:00,51.8,51.8,51.78,51.8,15300.0,33.0919,33.0919,33.0791,33.0919,15300.0
2007-05-21 13:10:00,51.8,51.81,51.79,51.79,19100.0,33.0919,33.0983,33.0855,33.0855,19100.0
2007-05-21 13:15:00,51.79,51.81,51.79,51.8,21900.0,33.0855,33.0983,33.0855,33.0919,21900.0
2007-05-21 13:20:00,51.79,51.81,51.79,51.8,18100.0,33.0855,33.0983,33.0855,33.0919,18100.0
2007-05-21 13:25:00,51.8,51.8,51.77,51.77,11800.0,33.0919,33.0919,33.0727,33.0727,11800.0
2007-05-21 13:30:00,51.76,51.77,51.74,51.74,15100.0,33.0663,33.0727,33.0535,33.0535,15100.0
2007-05-21 13:35:00,51.74,51.75,51.7,51.71,12400.0,33.0535,33.0599,33.028,33.0344,12400.0
2007-05-21 13:40:00,51.71,51.71,51.67,51.7,17000.0,33.0344,33.0344,33.0088,33.028,17000.0
2007-05-21 13:45:00,51.7,51.74,51.7,51.74,10300.0,33.028,33.0535,33.028,33.0535,10300.0
2007-05-21 13:50:00,51.75,51.77,51.74,51.77,8700.0,33.0599,33.0727,33.0535,33.0727,8700.0
2007-05-21 13:55:00,51.77,51.8,51.76,51.8,14900.0,33.0727,33.0919,33.0663,33.0919,14900.0
2007-05-21 14:00:00,51.8,51.8,51.78,51.79,13900.0,33.0919,33.0919,33.0791,33.0855,13900.0
2007-05-21 14:05:00,51.8,51.84,51.79,51.83,21900.0,33.0919,33.1174,33.0855,33.111,21900.0
2007-05-21 14:10:00,51.83,51.84,51.8,51.81,28700.0,33.111,33.1174,33.0919,33.0983,28700.0
2007-05-21 14:15:00,51.81,51.85,51.81,51.83,16500.0,33.0983,33.1238,33.0983,33.111,16500.0
2007-05-21 14:20:00,51.83,51.85,51.82,51.84,26600.0,33.111,33.1238,33.1047,33.1174,26600.0
2007-05-21 14:25:00,51.84,51.86,51.83,51.84,19800.0,33.1174,33.1302,33.111,33.1174,19800.0
2007-05-21 14:30:00,51.84,51.85,51.83,51.83,15500.0,33.1174,33.1238,33.111,33.111,15500.0
2007-05-21 14:35:00,51.83,51.87,51.83,51.86,16900.0,33.111,33.1366,33.111,33.1302,16900.0
2007-05-21 14:40:00,51.86,51.9,51.86,51.89,16800.0,33.1302,33.1558,33.1302,33.1494,16800.0
2007-05-21 14:45:00,51.9,51.93,51.89,51.9,17100.0,33.1558,33.1749,33.1494,33.1558,17100.0
2007-05-21 14:50:00,51.9,51.91,51.88,51.89,30300.0,33.1558,33.1622,33.143,33.1494,30300.0
2007-05-21 14:55:00,51.89,51.9,51.84,51.89,26700.0,33.1494,33.1558,33.1174,33.1494,26700.0
2007-05-21 15:00:00,51.89,51.91,51.83,51.85,25600.0,33.1494,33.1622,33.111,33.1238,25600.0
2007-05-21 15:05:00,51.84,51.85,51.78,51.85,23700.0,33.1174,33.1238,33.0791,33.1238,23700.0
2007-05-21 15:10:00,51.85,51.91,51.81,51.9,28400.0,33.1238,33.1622,33.0983,33.1558,28400.0
2007-05-21 15:15:00,51.9,51.92,51.87,51.91,24300.0,33.1558,33.1685,33.1366,33.1622,24300.0
2007-05-21 15:20:00,51.9,51.9,51.8,51.86,35800.0,33.1558,33.1558,33.0919,33.1302,35800.0
2007-05-21 15:25:00,51.86,51.87,51.77,51.81,26200.0,33.1302,33.1366,33.0727,33.0983,26200.0
2007-05-21 15:30:00,51.81,51.85,51.77,51.85,34900.0,33.0983,33.1238,33.0727,33.1238,34900.0
2007-05-21 15:35:00,51.84,51.9,51.83,51.9,37400.0,33.1174,33.1558,33.111,33.1558,37400.0
2007-05-21 15:40:00,51.89,51.91,51.87,51.89,33200.0,33.1494,33.1622,33.1366,33.1494,33200.0
2007-05-21 15:45:00,51.89,51.94,51.88,51.94,63400.0,33.1494,33.1813,33.143,33.1813,63400.0
2007-05-21 15:50:00,51.93,51.94,51.87,51.92,80500.0,33.1749,33.1813,33.1366,33.1685,80500.0
2007-05-21 15:55:00,51.93,51.94,51.87,51.92,56000.0,33.1749,33.1813,33.1366,33.1685,56000.0
2007-05-22 09:30:00,51.79,51.89,51.67,51.81,32900.0,33.0855,33.1494,33.0088,33.0983,32900.0
2007-05-22 09:35:00,51.73,51.78,51.57,51.57,21800.0,33.0472,33.0791,32.9449,32.9449,21800.0
2007-05-22 09:40:00,51.57,51.57,51.24,51.24,69100.0,32.9449,32.9449,32.7341,32.7341,69100.0
2007-05-22 09:45:00,51.25,51.32,51.19,51.27,41700.0,32.7405,32.7852,32.7022,32.7533,41700.0
2007-05-22 09:50:00,51.27,51.33,51.18,51.23,62200.0,32.7533,32.7916,32.6958,32.7277,62200.0
2007-05-22 09:55:00,51.24,51.24,51.16,51.19,23500.0,32.7341,32.7341,32.683,32.7022,23500.0
2007-05-22 10:00:00,51.18,51.45,51.13,51.41,26000.0,32.6958,32.8683,32.6639,32.8427,26000.0
2007-05-22 10:05:00,51.42,51.48,51.3,51.33,14400.0,32.8491,32.8875,32.7725,32.7916,14400.0
2007-05-22 10:10:00,51.33,51.48,51.33,51.46,12400.0,32.7916,32.8875,32.7916,32.8747,12400.0
2007-05-22 10:15:00,51.47,51.49,51.43,51.44,11500.0,32.8811,32.8938,32.8555,32.8619,11500.0
2007-05-22 10:20:00,51.43,51.44,51.37,51.42,16700.0,32.8555,32.8619,32.8172,32.8491,16700.0
2007-05-22 10:25:00,51.43,51.51,51.39,51.51,24800.0,32.8555,32.9066,32.83,32.9066,24800.0
2007-05-22 10:30:00,51.52,51.55,51.46,51.46,12200.0,32.913,32.9322,32.8747,32.8747,12200.0
2007-05-22 10:35:00,51.45,51.48,51.34,51.4,39900.0,32.8683,32.8875,32.798,32.8363,39900.0
2007-05-22 10:40:00,51.41,51.5,51.37,51.49,31400.0,32.8427,32.9002,32.8172,32.8938,31400.0
2007-05-22 10:45:00,51.48,51.52,51.47,51.47,13900.0,32.8875,32.913,32.8811,32.8811,13900.0
2007-05-22 10:50:00,51.48,52.29,51.44,51.91,204500.0,32.8875,33.4049,32.8619,33.1622,204500.0
2007-05-22 10:55:00,51.91,53.24,51.87,53.2,808600.0,33.1622,34.0118,33.1366,33.9863,808600.0
2007-05-22 11:00:00,53.2,53.58,53.0,53.52,443300.0,33.9863,34.229,33.8585,34.1907,443300.0
2007-05-22 11:05:00,53.51,53.79,53.2,53.5,391100.0,34.1843,34.3632,33.9863,34.1779,391100.0
2007-05-22 11:10:00,53.52,54.38,53.46,54.04,405900.0,34.1907,34.7401,34.1524,34.5229,405900.0
2007-05-22 11:15:00,54.01,54.94,53.85,54.59,396300.0,34.5037,35.0978,34.4015,34.8742,396300.0
2007-05-22 11:20:00,54.61,55.14,54.49,54.6,639500.0,34.887,35.2256,34.8104,34.8806,639500.0
2007-05-22 11:25:00,54.56,54.82,54.06,54.09,342300.0,34.8551,35.0212,34.5357,34.5548,342300.0
2007-05-22 11:30:00,54.08,54.28,53.93,54.0,229400.0,34.5484,34.6762,34.4526,34.4973,229400.0
2007-05-22 11:35:00,54.0,54.05,53.85,53.91,138800.0,34.4973,34.5293,34.4015,34.4398,138800.0
2007-05-22 11:40:00,53.91,54.43,53.91,54.32,101500.0,34.4398,34.772,34.4398,34.7018,101500.0
2007-05-22 11:45:00,54.32,54.35,53.9,54.01,90500.0,34.7018,34.7209,34.4334,34.5037,90500.0
2007-05-22 11:50:00,54.01,54.06,53.75,53.85,77400.0,34.5037,34.5357,34.3376,34.4015,77400.0
2007-05-22 11:55:00,53.85,54.04,53.82,53.9,71800.0,34.4015,34.5229,34.3823,34.4334,71800.0
2007-05-22 12:00:00,53.9,54.04,53.88,53.91,24500.0,34.4334,34.5229,34.4207,34.4398,24500.0
2007-05-22 12:05:00,53.93,54.14,53.9,54.01,74100.0,34.4526,34.5868,34.4334,34.5037,74100.0
2007-05-22 12:10:00,54.0,54.03,53.94,53.96,31000.0,34.4973,34.5165,34.459,34.4718,31000.0
2007-05-22 12:15:00,53.96,53.99,53.95,53.95,14600.0,34.4718,34.4909,34.4654,34.4654,14600.0
2007-05-22 12:20:00,53.95,53.98,53.94,53.96,29500.0,34.4654,34.4846,34.459,34.4718,29500.0
2007-05-22 12:25:00,53.94,53.94,53.15,53.49,420700.0,34.459,34.459,33.9543,34.1715,420700.0
2007-05-22 12:30:00,53.51,53.88,53.4,53.85,111300.0,34.1843,34.4207,34.114,34.4015,111300.0
2007-05-22 12:35:00,53.83,53.87,53.77,53.8,117000.0,34.3887,34.4143,34.3504,34.3696,117000.0
2007-05-22 12:40:00,53.81,53.86,53.78,53.84,20400.0,34.3759,34.4079,34.3568,34.3951,20400.0
2007-05-22 12:45:00,53.85,54.0,53.84,53.92,58800.0,34.4015,34.4973,34.3951,34.4462,58800.0
2007-05-22 12:50:00,53.91,54.03,53.9,54.0,60200.0,34.4398,34.5165,34.4334,34.4973,60200.0
2007-05-22 12:55:00,53.99,54.24,53.99,54.16,83100.0,34.4909,34.6506,34.4909,34.5995,83100.0
2007-05-22 13:00:00,54.16,54.16,54.04,54.08,45600.0,34.5995,34.5995,34.5229,34.5484,45600.0
2007-05-22 13:05:00,54.07,54.16,54.07,54.16,25200.0,34.542,34.5995,34.542,34.5995,25200.0
2007-05-22 13:10:00,54.16,54.19,54.15,54.17,28600.0,34.5995,34.6187,34.5932,34.6059,28600.0
2007-05-22 13:15:00,54.17,54.18,54.1,54.15,36000.0,34.6059,34.6123,34.5612,34.5932,36000.0
2007-05-22 13:20:00,54.15,54.31,54.15,54.29,79600.0,34.5932,34.6954,34.5932,34.6826,79600.0
2007-05-22 13:25:00,54.3,54.42,54.28,54.41,38400.0,34.689,34.7656,34.6762,34.7593,38400.0
2007-05-22 13:30:00,54.41,54.41,54.29,54.34,35900.0,34.7593,34.7593,34.6826,34.7145,35900.0
2007-05-22 13:35:00,54.36,54.37,54.25,54.29,42700.0,34.7273,34.7337,34.657,34.6826,42700.0
2007-05-22 13:40:00,54.29,54.31,54.22,54.22,26100.0,34.6826,34.6954,34.6379,34.6379,26100.0
2007-05-22 13:45:00,54.22,54.23,54.1,54.12,37400.0,34.6379,34.6443,34.5612,34.574,37400.0
2007-05-22 13:50:00,54.12,54.26,54.12,54.24,39800.0,34.574,34.6634,34.574,34.6506,39800.0
2007-05-22 13:55:00,54.24,54.24,54.18,54.23,17300.0,34.6506,34.6506,34.6123,34.6443,17300.0
2007-05-22 14:00:00,54.21,54.21,54.14,54.17,47000.0,34.6315,34.6315,34.5868,34.6059,47000.0
2007-05-22 14:05:00,54.17,54.19,54.13,54.14,42600.0,34.6059,34.6187,34.5804,34.5868,42600.0
2007-05-22 14:10:00,54.15,54.17,54.13,54.15,51600.0,34.5932,34.6059,34.5804,34.5932,51600.0
2007-05-22 14:15:00,54.15,54.18,54.05,54.07,26700.0,34.5932,34.6123,34.5293,34.542,26700.0
2007-05-22 14:20:00,54.05,54.05,53.98,54.0,35000.0,34.5293,34.5293,34.4846,34.4973,35000.0
2007-05-22 14:25:00,54.0,54.01,53.96,54.0,36000.0,34.4973,34.5037,34.4718,34.4973,36000.0
2007-05-22 14:30:00,54.01,54.16,53.98,54.15,39300.0,34.5037,34.5995,34.4846,34.5932,39300.0
2007-05-22 14:35:00,54.16,54.17,53.99,54.01,50200.0,34.5995,34.6059,34.4909,34.5037,50200.0
2007-05-22 14:40:00,54.0,54.02,53.9,53.97,63400.0,34.4973,34.5101,34.4334,34.4782,63400.0
2007-05-22 14:45:00,53.97,53.97,53.91,53.91,18700.0,34.4782,34.4782,34.4398,34.4398,18700.0
2007-05-22 14:50:00,53.91,53.93,53.86,53.86,27700.0,34.4398,34.4526,34.4079,34.4079,27700.0
2007-05-22 14:55:00,53.86,53.94,53.86,53.9,37600.0,34.4079,34.459,34.4079,34.4334,37600.0
2007-05-22 15:00:00,53.9,53.9,53.81,53.81,32300.0,34.4334,34.4334,34.3759,34.3759,32300.0
2007-05-22 15:05:00,53.81,53.88,53.8,53.85,69100.0,34.3759,34.4207,34.3696,34.4015,69100.0
2007-05-22 15:10:00,53.86,53.86,53.72,53.73,33000.0,34.4079,34.4079,34.3185,34.3248,33000.0
2007-05-22 15:15:00,53.72,53.73,53.59,53.64,70200.0,34.3185,34.3248,34.2354,34.2673,70200.0
2007-05-22 15:20:00,53.64,53.69,53.61,53.63,59700.0,34.2673,34.2993,34.2482,34.261,59700.0
2007-05-22 15:25:00,53.62,53.68,53.6,53.62,81500.0,34.2546,34.2929,34.2418,34.2546,81500.0
2007-05-22 15:30:00,53.61,53.66,53.59,53.61,40600.0,34.2482,34.2801,34.2354,34.2482,40600.0
2007-05-22 15:35:00,53.61,53.61,53.49,53.52,101200.0,34.2482,34.2482,34.1715,34.1907,101200.0
2007-05-22 15:40:00,53.52,53.64,53.51,53.64,78100.0,34.1907,34.2673,34.1843,34.2673,78100.0
2007-05-22 15:45:00,53.64,53.72,53.63,53.67,74400.0,34.2673,34.3185,34.261,34.2865,74400.0
2007-05-22 15:50:00,53.66,53.78,53.66,53.77,100600.0,34.2801,34.3568,34.2801,34.3504,100600.0
2007-05-22 15:55:00,53.77,53.79,53.68,53.7,241600.0,34.3504,34.3632,34.2929,34.3057,241600.0
2007-05-23 09:30:00,53.96,54.0,53.56,53.61,50500.0,34.4718,34.4973,34.2162,34.2482,50500.0
2007-05-23 09:35:00,53.61,53.65,53.41,53.41,28800.0,34.2482,34.2737,34.1204,34.1204,28800.0
2007-05-23 09:40:00,53.42,53.44,53.24,53.35,31500.0,34.1268,34.1396,34.0118,34.0821,31500.0
2007-05-23 09:45:00,53.38,53.43,53.34,53.41,44000.0,34.1012,34.1332,34.0757,34.1204,44000.0
2007-05-23 09:50:00,53.41,53.48,53.38,53.4,33300.0,34.1204,34.1651,34.1012,34.114,33300.0
2007-05-23 09:55:00,53.41,53.62,53.4,53.59,37600.0,34.1204,34.2546,34.114,34.2354,37600.0
2007-05-23 10:00:00,53.58,53.58,53.37,53.4,83500.0,34.229,34.229,34.0949,34.114,83500.0
2007-05-23 10:05:00,53.39,53.42,53.31,53.31,66400.0,34.1076,34.1268,34.0565,34.0565,66400.0
2007-05-23 10:10:00,53.31,53.32,53.07,53.07,59100.0,34.0565,34.0629,33.9032,33.9032,59100.0
2007-05-23 10:15:00,53.07,53.18,53.04,53.17,34900.0,33.9032,33.9735,33.884,33.9671,34900.0
2007-05-23 10:20:00,53.17,53.17,53.0,53.09,49600.0,33.9671,33.9671,33.8585,33.916,49600.0
2007-05-23 10:25:00,53.09,53.22,53.09,53.19,40400.0,33.916,33.999,33.916,33.9799,40400.0
2007-05-23 10:30:00,53.18,53.36,53.17,53.35,55300.0,33.9735,34.0885,33.9671,34.0821,55300.0
2007-05-23 10:35:00,53.35,53.38,53.28,53.28,71700.0,34.0821,34.1012,34.0374,34.0374,71700.0
2007-05-23 10:40:00,53.28,53.38,53.18,53.32,70400.0,34.0374,34.1012,33.9735,34.0629,70400.0
2007-05-23 10:45:00,53.3,53.32,53.11,53.13,31500.0,34.0501,34.0629,33.9288,33.9415,31500.0
2007-05-23 10:50:00,53.11,53.16,53.05,53.07,43100.0,33.9288,33.9607,33.8904,33.9032,43100.0
2007-05-23 10:55:00,53.08,53.1,53.04,53.1,26600.0,33.9096,33.9224,33.884,33.9224,26600.0
2007-05-23 11:00:00,53.11,53.12,53.04,53.04,30300.0,33.9288,33.9351,33.884,33.884,30300.0
2007-05-23 11:05:00,53.06,53.06,53.02,53.04,13100.0,33.8968,33.8968,33.8713,33.884,13100.0
2007-05-23 11:10:00,53.06,53.06,52.99,53.05,33400.0,33.8968,33.8968,33.8521,33.8904,33400.0
2007-05-23 11:15:00,53.06,53.1,53.05,53.05,23900.0,33.8968,33.9224,33.8904,33.8904,23900.0
2007-05-23 11:20:00,53.05,53.13,53.05,53.12,12800.0,33.8904,33.9415,33.8904,33.9351,12800.0
2007-05-23 11:25:00,53.13,53.2,53.13,53.19,15100.0,33.9415,33.9863,33.9415,33.9799,15100.0
2007-05-23 11:30:00,53.18,53.2,53.12,53.16,26100.0,33.9735,33.9863,33.9351,33.9607,26100.0
2007-05-23 11:35:00,53.16,53.25,53.15,53.25,26300.0,33.9607,34.0182,33.9543,34.0182,26300.0
2007-05-23 11:40:00,53.25,53.32,53.23,53.31,27400.0,34.0182,34.0629,34.0054,34.0565,27400.0
2007-05-23 11:45:00,53.31,53.35,53.3,53.32,13600.0,34.0565,34.0821,34.0501,34.0629,13600.0
2007-05-23 11:50:00,53.33,53.42,53.33,53.4,46800.0,34.0693,34.1268,34.0693,34.114,46800.0
2007-05-23 11:55:00,53.4,53.4,53.22,53.22,28300.0,34.114,34.114,33.999,33.999,28300.0
2007-05-23 12:00:00,53.21,53.3,53.21,53.23,20900.0,33.9926,34.0501,33.9926,34.0054,20900.0
2007-05-23 12:05:00,53.21,53.3,53.21,53.25,14800.0,33.9926,34.0501,33.9926,34.0182,14800.0
2007-05-23 12:10:00,53.27,53.31,53.26,53.29,10600.0,34.031,34.0565,34.0246,34.0438,10600.0
2007-05-23 12:15:00,53.29,53.38,53.29,53.35,9900.0,34.0438,34.1012,34.0438,34.0821,9900.0
2007-05-23 12:20:00,53.35,53.41,53.32,53.41,15800.0,34.0821,34.1204,34.0629,34.1204,15800.0
2007-05-23 12:25:00,53.37,53.54,53.35,53.44,140500.0,34.0949,34.2035,34.0821,34.1396,140500.0
2007-05-23 12:30:00,53.43,53.46,53.31,53.4,63700.0,34.1332,34.1524,34.0565,34.114,63700.0
2007-05-23 12:35:00,53.37,53.46,53.32,53.34,39700.0,34.0949,34.1524,34.0629,34.0757,39700.0
2007-05-23 12:40:00,53.34,53.42,53.33,53.4,32900.0,34.0757,34.1268,34.0693,34.114,32900.0
2007-05-23 12:45:00,53.41,53.48,53.36,53.46,19400.0,34.1204,34.1651,34.0885,34.1524,19400.0
2007-05-23 12:50:00,53.47,53.57,53.46,53.57,49700.0,34.1587,34.2226,34.1524,34.2226,49700.0
2007-05-23 12:55:00,53.57,53.6,53.54,53.6,13800.0,34.2226,34.2418,34.2035,34.2418,13800.0
2007-05-23 13:00:00,53.6,53.6,53.55,53.6,23700.0,34.2418,34.2418,34.2098,34.2418,23700.0
2007-05-23 13:05:00,53.59,53.63,53.56,53.6,34300.0,34.2354,34.261,34.2162,34.2418,34300.0
2007-05-23 13:10:00,53.62,53.62,53.53,53.54,32400.0,34.2546,34.2546,34.1971,34.2035,32400.0
2007-05-23 13:15:00,53.54,53.65,53.54,53.65,34200.0,34.2035,34.2737,34.2035,34.2737,34200.0
2007-05-23 13:20:00,53.65,53.73,53.63,53.72,33400.0,34.2737,34.3248,34.261,34.3185,33400.0
2007-05-23 13:25:00,53.73,53.74,53.7,53.73,20100.0,34.3248,34.3312,34.3057,34.3248,20100.0
2007-05-23 13:30:00,53.72,53.8,53.72,53.78,20000.0,34.3185,34.3696,34.3185,34.3568,20000.0
2007-05-23 13:35:00,53.77,53.88,53.74,53.74,36300.0,34.3504,34.4207,34.3312,34.3312,36300.0
2007-05-23 13:40:00,53.74,53.75,53.6,53.68,41400.0,34.3312,34.3376,34.2418,34.2929,41400.0
2007-05-23 13:45:00,53.68,53.72,53.66,53.66,13200.0,34.2929,34.3185,34.2801,34.2801,13200.0
2007-05-23 13:50:00,53.67,53.68,53.66,53.67,12900.0,34.2865,34.2929,34.2801,34.2865,12900.0
2007-05-23 13:55:00,53.67,53.67,53.55,53.58,50500.0,34.2865,34.2865,34.2098,34.229,50500.0
2007-05-23 14:00:00,53.6,53.68,53.6,53.63,54200.0,34.2418,34.2929,34.2418,34.261,54200.0
2007-05-23 14:05:00,53.62,53.67,53.61,53.66,15200.0,34.2546,34.2865,34.2482,34.2801,15200.0
2007-05-23 14:10:00,53.66,53.71,53.65,53.7,20100.0,34.2801,34.3121,34.2737,34.3057,20100.0
2007-05-23 14:15:00,53.68,53.74,53.6,53.6,25700.0,34.2929,34.3312,34.2418,34.2418,25700.0
2007-05-23 14:20:00,53.6,53.62,53.37,53.43,84600.0,34.2418,34.2546,34.0949,34.1332,84600.0
2007-05-23 14:25:00,53.42,53.44,53.31,53.37,52100.0,34.1268,34.1396,34.0565,34.0949,52100.0
2007-05-23 14:30:00,53.37,53.45,53.36,53.37,22900.0,34.0949,34.146,34.0885,34.0949,22900.0
2007-05-23 14:35:00,53.36,53.36,53.28,53.29,23700.0,34.0885,34.0885,34.0374,34.0438,23700.0
2007-05-23 14:40:00,53.29,53.32,53.24,53.25,31600.0,34.0438,34.0629,34.0118,34.0182,31600.0
2007-05-23 14:45:00,53.23,53.39,53.23,53.31,31900.0,34.0054,34.1076,34.0054,34.0565,31900.0
2007-05-23 14:50:00,53.31,53.4,53.31,53.39,17500.0,34.0565,34.114,34.0565,34.1076,17500.0
2007-05-23 14:55:00,53.38,53.54,53.38,53.43,16600.0,34.1012,34.2035,34.1012,34.1332,16600.0
2007-05-23 15:00:00,53.43,53.49,53.4,53.46,38700.0,34.1332,34.1715,34.114,34.1524,38700.0
2007-05-23 15:05:00,53.45,53.48,53.35,53.35,30100.0,34.146,34.1651,34.0821,34.0821,30100.0
2007-05-23 15:10:00,53.35,53.41,53.32,53.34,28700.0,34.0821,34.1204,34.0629,34.0757,28700.0
2007-05-23 15:15:00,53.33,53.41,53.32,53.4,18300.0,34.0693,34.1204,34.0629,34.114,18300.0
2007-05-23 15:20:00,53.38,53.41,53.31,53.41,22900.0,34.1012,34.1204,34.0565,34.1204,22900.0
2007-05-23 15:25:00,53.4,53.44,53.35,53.35,39600.0,34.114,34.1396,34.0821,34.0821,39600.0
2007-05-23 15:30:00,53.36,53.37,53.28,53.33,41700.0,34.0885,34.0949,34.0374,34.0693,41700.0
2007-05-23 15:35:00,53.33,53.41,53.32,53.39,33300.0,34.0693,34.1204,34.0629,34.1076,33300.0
2007-05-23 15:40:00,53.38,53.38,53.32,53.35,72200.0,34.1012,34.1012,34.0629,34.0821,72200.0
2007-05-23 15:45:00,53.35,53.36,53.25,53.29,52200.0,34.0821,34.0885,34.0182,34.0438,52200.0
2007-05-23 15:50:00,53.29,53.3,53.23,53.23,57000.0,34.0438,34.0501,34.0054,34.0054,57000.0
2007-05-23 15:55:00,53.23,53.25,53.15,53.15,117400.0,34.0054,34.0182,33.9543,33.9543,117400.0
2007-05-24 09:30:00,53.61,53.93,53.21,53.93,83100.0,34.2482,34.4526,33.9926,34.4526,83100.0
2007-05-24 09:35:00,53.92,54.0,53.6,53.61,36600.0,34.4462,34.4973,34.2418,34.2482,36600.0
2007-05-24 09:40:00,53.66,53.67,53.41,53.52,21500.0,34.2801,34.2865,34.1204,34.1907,21500.0
2007-05-24 09:45:00,53.51,53.56,53.44,53.46,16600.0,34.1843,34.2162,34.1396,34.1524,16600.0
2007-05-24 09:50:00,53.46,53.49,53.39,53.41,38100.0,34.1524,34.1715,34.1076,34.1204,38100.0
2007-05-24 09:55:00,53.41,53.44,53.35,53.36,34400.0,34.1204,34.1396,34.0821,34.0885,34400.0
2007-05-24 10:00:00,53.37,53.57,53.36,53.56,64900.0,34.0949,34.2226,34.0885,34.2162,64900.0
2007-05-24 10:05:00,53.54,53.57,53.49,53.5,63500.0,34.2035,34.2226,34.1715,34.1779,63500.0
2007-05-24 10:10:00,53.51,53.52,53.46,53.49,71200.0,34.1843,34.1907,34.1524,34.1715,71200.0
2007-05-24 10:15:00,53.48,53.55,53.47,53.51,16700.0,34.1651,34.2098,34.1587,34.1843,16700.0
2007-05-24 10:20:00,53.51,53.54,53.48,53.52,11600.0,34.1843,34.2035,34.1651,34.1907,11600.0
2007-05-24 10:25:00,53.52,53.55,53.47,53.53,31000.0,34.1907,34.2098,34.1587,34.1971,31000.0
2007-05-24 10:30:00,53.53,53.53,53.37,53.4,37800.0,34.1971,34.1971,34.0949,34.114,37800.0
2007-05-24 10:35:00,53.41,53.41,53.16,53.17,22200.0,34.1204,34.1204,33.9607,33.9671,22200.0
2007-05-24 10:40:00,53.14,53.21,53.09,53.14,31900.0,33.9479,33.9926,33.916,33.9479,31900.0
2007-05-24 10:45:00,53.12,53.14,53.08,53.09,13300.0,33.9351,33.9479,33.9096,33.916,13300.0
2007-05-24 10:50:00,53.1,53.27,53.07,53.15,43100.0,33.9224,34.031,33.9032,33.9543,43100.0
2007-05-24 10:55:00,53.11,53.11,52.95,52.99,39300.0,33.9288,33.9288,33.8265,33.8521,39300.0
2007-05-24 11:00:00,52.98,53.1,52.95,53.06,16700.0,33.8457,33.9224,33.8265,33.8968,16700.0
2007-05-24 11:05:00,53.01,53.13,53.01,53.11,7900.0,33.8649,33.9415,33.8649,33.9288,7900.0
2007-05-24 11:10:00,53.11,53.11,53.0,53.02,11200.0,33.9288,33.9288,33.8585,33.8713,11200.0
2007-05-24 11:15:00,53.0,53.03,52.8,52.82,20200.0,33.8585,33.8777,33.7307,33.7435,20200.0
2007-05-24 11:20:00,52.81,52.84,52.66,52.66,55200.0,33.7371,33.7563,33.6413,33.6413,55200.0
2007-05-24 11:25:00,52.66,52.71,52.6,52.65,102600.0,33.6413,33.6732,33.603,33.6349,102600.0
2007-05-24 11:30:00,52.67,52.8,52.65,52.78,40100.0,33.6477,33.7307,33.6349,33.7179,40100.0
2007-05-24 11:35:00,52.78,52.78,52.72,52.74,17300.0,33.7179,33.7179,33.6796,33.6924,17300.0
2007-05-24 11:40:00,52.75,52.75,52.61,52.7,30800.0,33.6988,33.6988,33.6093,33.6668,30800.0
2007-05-24 11:45:00,52.69,52.78,52.63,52.78,35000.0,33.6604,33.7179,33.6221,33.7179,35000.0
2007-05-24 11:50:00,52.78,52.81,52.74,52.79,16800.0,33.7179,33.7371,33.6924,33.7243,16800.0
2007-05-24 11:55:00,52.8,52.92,52.79,52.83,25600.0,33.7307,33.8074,33.7243,33.7499,25600.0
2007-05-24 12:00:00,52.84,52.85,52.72,52.75,21000.0,33.7563,33.7627,33.6796,33.6988,21000.0
2007-05-24 12:05:00,52.76,52.79,52.7,52.74,17700.0,33.7052,33.7243,33.6668,33.6924,17700.0
2007-05-24 12:10:00,52.74,52.79,52.68,52.71,17400.0,33.6924,33.7243,33.6541,33.6732,17400.0
2007-05-24 12:15:00,52.71,52.74,52.65,52.65,14100.0,33.6732,33.6924,33.6349,33.6349,14100.0
2007-05-24 12:20:00,52.65,52.69,52.59,52.69,36500.0,33.6349,33.6604,33.5966,33.6604,36500.0
2007-05-24 12:25:00,52.68,52.69,52.59,52.59,14200.0,33.6541,33.6604,33.5966,33.5966,14200.0
2007-05-24 12:30:00,52.61,52.64,52.45,52.52,30200.0,33.6093,33.6285,33.5071,33.5518,30200.0
2007-05-24 12:35:00,52.51,52.52,52.45,52.48,45900.0,33.5455,33.5518,33.5071,33.5263,45900.0
2007-05-24 12:40:00,52.49,52.51,52.41,52.5,15800.0,33.5327,33.5455,33.4816,33.5391,15800.0
2007-05-24 12:45:00,52.51,52.61,52.51,52.61,7200.0,33.5455,33.6093,33.5455,33.6093,7200.0
2007-05-24 12:50:00,52.6,52.6,52.54,52.57,3600.0,33.603,33.603,33.5646,33.5838,3600.0
2007-05-24 12:55:00,52.57,52.65,52.56,52.64,12200.0,33.5838,33.6349,33.5774,33.6285,12200.0
2007-05-24 13:00:00,52.65,52.65,52.62,52.63,5700.0,33.6349,33.6349,33.6157,33.6221,5700.0
2007-05-24 13:05:00,52.64,52.66,52.58,52.58,9100.0,33.6285,33.6413,33.5902,33.5902,9100.0
2007-05-24 13:10:00,52.61,52.68,52.59,52.64,19400.0,33.6093,33.6541,33.5966,33.6285,19400.0
2007-05-24 13:15:00,52.63,52.79,52.63,52.7,17800.0,33.6221,33.7243,33.6221,33.6668,17800.0
2007-05-24 13:20:00,52.71,52.86,52.71,52.77,21400.0,33.6732,33.769,33.6732,33.7116,21400.0
2007-05-24 13:25:00,52.75,52.79,52.68,52.69,16100.0,33.6988,33.7243,33.6541,33.6604,16100.0
2007-05-24 13:30:00,52.68,52.7,52.56,52.58,13200.0,33.6541,33.6668,33.5774,33.5902,13200.0
2007-05-24 13:35:00,52.59,52.68,52.59,52.63,10900.0,33.5966,33.6541,33.5966,33.6221,10900.0
2007-05-24 13:40:00,52.64,52.73,52.64,52.72,14800.0,33.6285,33.686,33.6285,33.6796,14800.0
2007-05-24 13:45:00,52.73,52.79,52.66,52.7,23100.0,33.686,33.7243,33.6413,33.6668,23100.0
2007-05-24 13:50:00,52.72,52.77,52.66,52.76,20700.0,33.6796,33.7116,33.6413,33.7052,20700.0
2007-05-24 13:55:00,52.76,52.8,52.68,52.78,39400.0,33.7052,33.7307,33.6541,33.7179,39400.0
2007-05-24 14:00:00,52.76,52.77,52.67,52.68,9700.0,33.7052,33.7116,33.6477,33.6541,9700.0
2007-05-24 14:05:00,52.67,52.72,52.65,52.65,26100.0,33.6477,33.6796,33.6349,33.6349,26100.0
2007-05-24 14:10:00,52.68,52.73,52.61,52.62,23800.0,33.6541,33.686,33.6093,33.6157,23800.0
2007-05-24 14:15:00,52.62,52.69,52.62,52.69,14000.0,33.6157,33.6604,33.6157,33.6604,14000.0
2007-05-24 14:20:00,52.69,52.75,52.69,52.73,13300.0,33.6604,33.6988,33.6604,33.686,13300.0
2007-05-24 14:25:00,52.71,52.72,52.64,52.7,7700.0,33.6732,33.6796,33.6285,33.6668,7700.0
2007-05-24 14:30:00,52.7,52.73,52.65,52.7,12000.0,33.6668,33.686,33.6349,33.6668,12000.0
2007-05-24 14:35:00,52.69,52.69,52.53,52.61,19900.0,33.6604,33.6604,33.5582,33.6093,19900.0
2007-05-24 14:40:00,52.61,52.72,52.61,52.71,22200.0,33.6093,33.6796,33.6093,33.6732,22200.0
2007-05-24 14:45:00,52.71,52.75,52.58,52.67,58600.0,33.6732,33.6988,33.5902,33.6477,58600.0
2007-05-24 14:50:00,52.65,52.71,52.6,52.68,10900.0,33.6349,33.6732,33.603,33.6541,10900.0
2007-05-24 14:55:00,52.67,52.67,52.59,52.61,12000.0,33.6477,33.6477,33.5966,33.6093,12000.0
2007-05-24 15:00:00,52.61,52.67,52.6,52.61,20500.0,33.6093,33.6477,33.603,33.6093,20500.0
2007-05-24 15:05:00,52.62,52.64,52.5,52.62,37100.0,33.6157,33.6285,33.5391,33.6157,37100.0
2007-05-24 15:10:00,52.63,52.66,52.53,52.66,20800.0,33.6221,33.6413,33.5582,33.6413,20800.0
2007-05-24 15:15:00,52.66,52.66,52.53,52.57,29100.0,33.6413,33.6413,33.5582,33.5838,29100.0
2007-05-24 15:20:00,52.6,52.65,52.52,52.61,21800.0,33.603,33.6349,33.5518,33.6093,21800.0
2007-05-24 15:25:00,52.6,52.61,52.49,52.53,31900.0,33.603,33.6093,33.5327,33.5582,31900.0
2007-05-24 15:30:00,52.55,52.59,52.48,52.49,28100.0,33.571,33.5966,33.5263,33.5327,28100.0
2007-05-24 15:35:00,52.48,52.52,52.43,52.5,42400.0,33.5263,33.5518,33.4943,33.5391,42400.0
2007-05-24 15:40:00,52.46,52.55,52.45,52.53,39700.0,33.5135,33.571,33.5071,33.5582,39700.0
2007-05-24 15:45:00,52.53,52.56,52.47,52.5,39100.0,33.5582,33.5774,33.5199,33.5391,39100.0
2007-05-24 15:50:00,52.5,52.5,52.44,52.47,21700.0,33.5391,33.5391,33.5007,33.5199,21700.0
2007-05-24 15:55:00,52.47,52.5,52.45,52.5,38300.0,33.5199,33.5391,33.5071,33.5391,38300.0
2007-05-25 09:30:00,52.04,52.04,52.04,52.04,100.0,33.2452,33.2452,33.2452,33.2452,100.0
2007-05-25 09:35:00,52.04,52.75,52.04,52.63,24100.0,33.2452,33.6988,33.2452,33.6221,24100.0
2007-05-25 09:40:00,52.62,52.81,52.55,52.57,20300.0,33.6157,33.7371,33.571,33.5838,20300.0
2007-05-25 09:45:00,52.57,52.71,52.55,52.68,19000.0,33.5838,33.6732,33.571,33.6541,19000.0
2007-05-25 09:50:00,52.69,52.78,52.63,52.67,11500.0,33.6604,33.7179,33.6221,33.6477,11500.0
2007-05-25 09:55:00,52.65,52.7,52.64,52.69,6500.0,33.6349,33.6668,33.6285,33.6604,6500.0
2007-05-25 10:00:00,52.67,52.69,52.59,52.68,7900.0,33.6477,33.6604,33.5966,33.6541,7900.0
2007-05-25 10:05:00,52.72,52.75,52.66,52.66,20600.0,33.6796,33.6988,33.6413,33.6413,20600.0
2007-05-25 10:10:00,52.67,52.78,52.67,52.75,27700.0,33.6477,33.7179,33.6477,33.6988,27700.0
2007-05-25 10:15:00,52.75,52.78,52.7,52.71,17400.0,33.6988,33.7179,33.6668,33.6732,17400.0
2007-05-25 10:20:00,52.72,52.73,52.59,52.59,5800.0,33.6796,33.686,33.5966,33.5966,5800.0
2007-05-25 10:25:00,52.61,52.74,52.61,52.72,21400.0,33.6093,33.6924,33.6093,33.6796,21400.0
2007-05-25 10:30:00,52.73,52.75,52.71,52.72,11000.0,33.686,33.6988,33.6732,33.6796,11000.0
2007-05-25 10:35:00,52.71,52.79,52.69,52.79,13300.0,33.6732,33.7243,33.6604,33.7243,13300.0
2007-05-25 10:40:00,52.79,52.9,52.79,52.88,20600.0,33.7243,33.7946,33.7243,33.7818,20600.0
2007-05-25 10:45:00,52.9,52.9,52.78,52.81,17900.0,33.7946,33.7946,33.7179,33.7371,17900.0
2007-05-25 10:50:00,52.79,52.8,52.75,52.76,6400.0,33.7243,33.7307,33.6988,33.7052,6400.0
2007-05-25 10:55:00,52.76,52.8,52.76,52.79,2900.0,33.7052,33.7307,33.7052,33.7243,2900.0
2007-05-25 11:00:00,52.79,52.8,52.77,52.77,7200.0,33.7243,33.7307,33.7116,33.7116,7200.0
2007-05-25 11:05:00,52.78,52.78,52.68,52.72,11700.0,33.7179,33.7179,33.6541,33.6796,11700.0
2007-05-25 11:10:00,52.71,52.72,52.7,52.71,4100.0,33.6732,33.6796,33.6668,33.6732,4100.0
2007-05-25 11:15:00,52.71,52.75,52.7,52.73,20400.0,33.6732,33.6988,33.6668,33.686,20400.0
2007-05-25 11:20:00,52.73,52.78,52.73,52.73,13500.0,33.686,33.7179,33.686,33.686,13500.0
2007-05-25 11:25:00,52.72,52.76,52.72,52.75,12900.0,33.6796,33.7052,33.6796,33.6988,12900.0
2007-05-25 11:30:00,52.75,52.84,52.73,52.79,33700.0,33.6988,33.7563,33.686,33.7243,33700.0
2007-05-25 11:35:00,52.79,52.8,52.78,52.8,11700.0,33.7243,33.7307,33.7179,33.7307,11700.0
2007-05-25 11:40:00,52.79,52.8,52.75,52.75,15600.0,33.7243,33.7307,33.6988,33.6988,15600.0
2007-05-25 11:45:00,52.75,52.77,52.73,52.75,8000.0,33.6988,33.7116,33.686,33.6988,8000.0
2007-05-25 11:50:00,52.76,52.83,52.76,52.83,5100.0,33.7052,33.7499,33.7052,33.7499,5100.0
2007-05-25 11:55:00,52.82,52.83,52.77,52.83,5000.0,33.7435,33.7499,33.7116,33.7499,5000.0
2007-05-25 12:00:00,52.82,52.82,52.73,52.75,8500.0,33.7435,33.7435,33.686,33.6988,8500.0
2007-05-25 12:05:00,52.73,52.73,52.7,52.7,4800.0,33.686,33.686,33.6668,33.6668,4800.0
2007-05-25 12:10:00,52.69,52.69,52.62,52.65,9600.0,33.6604,33.6604,33.6157,33.6349,9600.0
2007-05-25 12:15:00,52.64,52.66,52.63,52.66,4400.0,33.6285,33.6413,33.6221,33.6413,4400.0
2007-05-25 12:20:00,52.66,52.66,52.62,52.63,5800.0,33.6413,33.6413,33.6157,33.6221,5800.0
2007-05-25 12:25:00,52.62,52.64,52.55,52.58,10100.0,33.6157,33.6285,33.571,33.5902,10100.0
2007-05-25 12:30:00,52.57,52.58,52.56,52.57,3800.0,33.5838,33.5902,33.5774,33.5838,3800.0
2007-05-25 12:35:00,52.56,52.64,52.55,52.64,6200.0,33.5774,33.6285,33.571,33.6285,6200.0
2007-05-25 12:40:00,52.63,52.63,52.58,52.61,13900.0,33.6221,33.6221,33.5902,33.6093,13900.0
2007-05-25 12:45:00,52.59,52.64,52.59,52.64,3900.0,33.5966,33.6285,33.5966,33.6285,3900.0
2007-05-25 12:50:00,52.63,52.64,52.61,52.64,5000.0,33.6221,33.6285,33.6093,33.6285,5000.0
2007-05-25 12:55:00,52.63,52.65,52.62,52.62,7400.0,33.6221,33.6349,33.6157,33.6157,7400.0
2007-05-25 13:00:00,52.65,52.7,52.65,52.7,5500.0,33.6349,33.6668,33.6349,33.6668,5500.0
2007-05-25 13:05:00,52.7,52.74,52.68,52.68,7600.0,33.6668,33.6924,33.6541,33.6541,7600.0
2007-05-25 13:10:00,52.67,52.78,52.67,52.74,13000.0,33.6477,33.7179,33.6477,33.6924,13000.0
2007-05-25 13:15:00,52.76,52.81,52.74,52.76,6100.0,33.7052,33.7371,33.6924,33.7052,6100.0
2007-05-25 13:20:00,52.76,52.78,52.74,52.76,15200.0,33.7052,33.7179,33.6924,33.7052,15200.0
2007-05-25 13:25:00,52.77,52.77,52.71,52.72,4000.0,33.7116,33.7116,33.6732,33.6796,4000.0
2007-05-25 13:30:00,52.72,52.75,52.71,52.75,6900.0,33.6796,33.6988,33.6732,33.6988,6900.0
2007-05-25 13:35:00,52.75,52.78,52.74,52.74,6600.0,33.6988,33.7179,33.6924,33.6924,6600.0
2007-05-25 13:40:00,52.74,52.74,52.73,52.74,6500.0,33.6924,33.6924,33.686,33.6924,6500.0
2007-05-25 13:45:00,52.73,52.73,52.71,52.71,7200.0,33.686,33.686,33.6732,33.6732,7200.0
2007-05-25 13:50:00,52.7,52.73,52.69,52.71,7800.0,33.6668,33.686,33.6604,33.6732,7800.0
2007-05-25 13:55:00,52.73,52.77,52.71,52.76,7400.0,33.686,33.7116,33.6732,33.7052,7400.0
2007-05-25 14:00:00,52.75,52.8,52.75,52.77,5800.0,33.6988,33.7307,33.6988,33.7116,5800.0
2007-05-25 14:05:00,52.77,52.77,52.71,52.74,14800.0,33.7116,33.7116,33.6732,33.6924,14800.0
2007-05-25 14:10:00,52.74,52.76,52.72,52.73,9600.0,33.6924,33.7052,33.6796,33.686,9600.0
2007-05-25 14:15:00,52.73,52.79,52.72,52.79,29900.0,33.686,33.7243,33.6796,33.7243,29900.0
2007-05-25 14:20:00,52.78,52.79,52.76,52.79,4400.0,33.7179,33.7243,33.7052,33.7243,4400.0
2007-05-25 14:25:00,52.78,52.79,52.75,52.75,13900.0,33.7179,33.7243,33.6988,33.6988,13900.0
2007-05-25 14:30:00,52.76,52.77,52.73,52.74,12400.0,33.7052,33.7116,33.686,33.6924,12400.0
2007-05-25 14:35:00,52.74,52.76,52.71,52.74,15500.0,33.6924,33.7052,33.6732,33.6924,15500.0
2007-05-25 14:40:00,52.74,52.77,52.74,52.76,10800.0,33.6924,33.7116,33.6924,33.7052,10800.0
2007-05-25 14:45:00,52.76,52.77,52.75,52.76,11100.0,33.7052,33.7116,33.6988,33.7052,11100.0
2007-05-25 14:50:00,52.76,52.78,52.71,52.73,10700.0,33.7052,33.7179,33.6732,33.686,10700.0
2007-05-25 14:55:00,52.71,52.76,52.7,52.71,12900.0,33.6732,33.7052,33.6668,33.6732,12900.0
2007-05-25 15:00:00,52.71,52.75,52.7,52.75,15700.0,33.6732,33.6988,33.6668,33.6988,15700.0
2007-05-25 15:05:00,52.75,52.76,52.74,52.75,8100.0,33.6988,33.7052,33.6924,33.6988,8100.0
2007-05-25 15:10:00,52.75,52.77,52.7,52.7,25200.0,33.6988,33.7116,33.6668,33.6668,25200.0
2007-05-25 15:15:00,52.71,52.75,52.7,52.7,10600.0,33.6732,33.6988,33.6668,33.6668,10600.0
2007-05-25 15:20:00,52.7,52.74,52.67,52.74,9400.0,33.6668,33.6924,33.6477,33.6924,9400.0
2007-05-25 15:25:00,52.74,52.74,52.71,52.71,12300.0,33.6924,33.6924,33.6732,33.6732,12300.0
2007-05-25 15:30:00,52.7,52.73,52.69,52.73,8700.0,33.6668,33.686,33.6604,33.686,8700.0
2007-05-25 15:35:00,52.72,52.72,52.68,52.71,23900.0,33.6796,33.6796,33.6541,33.6732,23900.0
2007-05-25 15:40:00,52.72,52.72,52.69,52.71,10500.0,33.6796,33.6796,33.6604,33.6732,10500.0
2007-05-25 15:45:00,52.7,52.72,52.7,52.72,16200.0,33.6668,33.6796,33.6668,33.6796,16200.0
2007-05-25 15:50:00,52.72,52.76,52.71,52.74,12800.0,33.6796,33.7052,33.6732,33.6924,12800.0
2007-05-25 15:55:00,52.74,52.79,52.73,52.73,24400.0,33.6924,33.7243,33.686,33.686,24400.0
2007-05-29 09:30:00,52.49,52.55,52.28,52.39,54500.0,33.5327,33.571,33.3985,33.4688,54500.0
2007-05-29 09:35:00,52.39,52.51,52.31,52.31,44900.0,33.4688,33.5455,33.4177,33.4177,44900.0
2007-05-29 09:40:00,52.34,52.53,52.27,52.48,29400.0,33.4369,33.5582,33.3921,33.5263,29400.0
2007-05-29 09:45:00,52.47,52.62,52.46,52.62,25500.0,33.5199,33.6157,33.5135,33.6157,25500.0
2007-05-29 09:50:00,52.6,52.68,52.54,52.65,27200.0,33.603,33.6541,33.5646,33.6349,27200.0
2007-05-29 09:55:00,52.68,52.69,52.55,52.6,41700.0,33.6541,33.6604,33.571,33.603,41700.0
2007-05-29 10:00:00,52.63,52.66,52.57,52.59,40000.0,33.6221,33.6413,33.5838,33.5966,40000.0
2007-05-29 10:05:00,52.59,52.59,52.4,52.44,33200.0,33.5966,33.5966,33.4752,33.5007,33200.0
2007-05-29 10:10:00,52.44,52.57,52.42,52.57,28700.0,33.5007,33.5838,33.488,33.5838,28700.0
2007-05-29 10:15:00,52.55,52.68,52.55,52.64,56900.0,33.571,33.6541,33.571,33.6285,56900.0
2007-05-29 10:20:00,52.63,52.65,52.55,52.56,12000.0,33.6221,33.6349,33.571,33.5774,12000.0
2007-05-29 10:25:00,52.55,52.56,52.51,52.55,14800.0,33.571,33.5774,33.5455,33.571,14800.0
2007-05-29 10:30:00,52.57,52.6,52.54,52.55,18500.0,33.5838,33.603,33.5646,33.571,18500.0
2007-05-29 10:35:00,52.54,52.59,52.52,52.58,11400.0,33.5646,33.5966,33.5518,33.5902,11400.0
2007-05-29 10:40:00,52.58,52.59,52.53,52.54,19700.0,33.5902,33.5966,33.5582,33.5646,19700.0
2007-05-29 10:45:00,52.55,52.57,52.51,52.51,17500.0,33.571,33.5838,33.5455,33.5455,17500.0
2007-05-29 10:50:00,52.51,52.56,52.5,52.54,21400.0,33.5455,33.5774,33.5391,33.5646,21400.0
2007-05-29 10:55:00,52.56,52.56,52.5,52.51,18400.0,33.5774,33.5774,33.5391,33.5455,18400.0
2007-05-29 11:00:00,52.5,52.53,52.5,52.51,10300.0,33.5391,33.5582,33.5391,33.5455,10300.0
2007-05-29 11:05:00,52.5,52.51,52.47,52.5,11400.0,33.5391,33.5455,33.5199,33.5391,11400.0
2007-05-29 11:10:00,52.51,52.57,52.48,52.56,13700.0,33.5455,33.5838,33.5263,33.5774,13700.0
2007-05-29 11:15:00,52.55,52.55,52.47,52.49,6400.0,33.571,33.571,33.5199,33.5327,6400.0
2007-05-29 11:20:00,52.49,52.65,52.47,52.65,50200.0,33.5327,33.6349,33.5199,33.6349,50200.0
2007-05-29 11:25:00,52.65,52.71,52.61,52.67,19100.0,33.6349,33.6732,33.6093,33.6477,19100.0
2007-05-29 11:30:00,52.7,52.75,52.69,52.75,24100.0,33.6668,33.6988,33.6604,33.6988,24100.0
2007-05-29 11:35:00,52.74,52.75,52.67,52.67,13300.0,33.6924,33.6988,33.6477,33.6477,13300.0
2007-05-29 11:40:00,52.68,52.7,52.66,52.69,5700.0,33.6541,33.6668,33.6413,33.6604,5700.0
2007-05-29 11:45:00,52.69,52.71,52.62,52.63,8500.0,33.6604,33.6732,33.6157,33.6221,8500.0
2007-05-29 11:50:00,52.62,52.63,52.56,52.57,14000.0,33.6157,33.6221,33.5774,33.5838,14000.0
2007-05-29 11:55:00,52.57,52.62,52.56,52.58,24900.0,33.5838,33.6157,33.5774,33.5902,24900.0
2007-05-29 12:00:00,52.57,52.59,52.53,52.53,25000.0,33.5838,33.5966,33.5582,33.5582,25000.0
2007-05-29 12:05:00,52.54,52.57,52.53,52.54,7600.0,33.5646,33.5838,33.5582,33.5646,7600.0
2007-05-29 12:10:00,52.53,52.56,52.47,52.47,14500.0,33.5582,33.5774,33.5199,33.5199,14500.0
2007-05-29 12:15:00,52.47,52.48,52.43,52.43,12000.0,33.5199,33.5263,33.4943,33.4943,12000.0
2007-05-29 12:20:00,52.44,52.49,52.42,52.42,15500.0,33.5007,33.5327,33.488,33.488,15500.0
2007-05-29 12:25:00,52.43,52.44,52.4,52.4,15400.0,33.4943,33.5007,33.4752,33.4752,15400.0
2007-05-29 12:30:00,52.4,52.46,52.37,52.44,20200.0,33.4752,33.5135,33.456,33.5007,20200.0
2007-05-29 12:35:00,52.44,52.54,52.43,52.49,32000.0,33.5007,33.5646,33.4943,33.5327,32000.0
2007-05-29 12:40:00,52.51,52.56,52.46,52.54,54400.0,33.5455,33.5774,33.5135,33.5646,54400.0
2007-05-29 12:45:00,52.54,52.54,52.48,52.48,30500.0,33.5646,33.5646,33.5263,33.5263,30500.0
2007-05-29 12:50:00,52.49,52.52,52.48,52.51,17100.0,33.5327,33.5518,33.5263,33.5455,17100.0
2007-05-29 12:55:00,52.5,52.54,52.5,52.53,49500.0,33.5391,33.5646,33.5391,33.5582,49500.0
2007-05-29 13:00:00,52.54,52.56,52.53,52.53,15900.0,33.5646,33.5774,33.5582,33.5582,15900.0
2007-05-29 13:05:00,52.54,52.55,52.52,52.55,18100.0,33.5646,33.571,33.5518,33.571,18100.0
2007-05-29 13:10:00,52.55,52.57,52.55,52.55,9800.0,33.571,33.5838,33.571,33.571,9800.0
2007-05-29 13:15:00,52.56,52.56,52.52,52.52,19900.0,33.5774,33.5774,33.5518,33.5518,19900.0
2007-05-29 13:20:00,52.54,52.54,52.47,52.47,75800.0,33.5646,33.5646,33.5199,33.5199,75800.0
2007-05-29 13:25:00,52.48,52.48,52.35,52.44,35400.0,33.5263,33.5263,33.4432,33.5007,35400.0
2007-05-29 13:30:00,52.43,52.45,52.39,52.39,19300.0,33.4943,33.5071,33.4688,33.4688,19300.0
2007-05-29 13:35:00,52.39,52.4,52.29,52.29,18900.0,33.4688,33.4752,33.4049,33.4049,18900.0
2007-05-29 13:40:00,52.3,52.34,52.26,52.29,24500.0,33.4113,33.4369,33.3857,33.4049,24500.0
2007-05-29 13:45:00,52.29,52.32,52.28,52.31,27900.0,33.4049,33.4241,33.3985,33.4177,27900.0
2007-05-29 13:50:00,52.3,52.38,52.3,52.35,39600.0,33.4113,33.4624,33.4113,33.4432,39600.0
2007-05-29 13:55:00,52.36,52.45,52.35,52.4,32900.0,33.4496,33.5071,33.4432,33.4752,32900.0
2007-05-29 14:00:00,52.4,52.44,52.39,52.42,46700.0,33.4752,33.5007,33.4688,33.488,46700.0
2007-05-29 14:05:00,52.41,52.46,52.4,52.45,20100.0,33.4816,33.5135,33.4752,33.5071,20100.0
2007-05-29 14:10:00,52.44,52.5,52.4,52.5,28500.0,33.5007,33.5391,33.4752,33.5391,28500.0
2007-05-29 14:15:00,52.5,52.51,52.42,52.45,24000.0,33.5391,33.5455,33.488,33.5071,24000.0
2007-05-29 14:20:00,52.48,52.51,52.45,52.46,13200.0,33.5263,33.5455,33.5071,33.5135,13200.0
2007-05-29 14:25:00,52.45,52.48,52.42,52.43,11000.0,33.5071,33.5263,33.488,33.4943,11000.0
2007-05-29 14:30:00,52.44,52.48,52.37,52.41,19100.0,33.5007,33.5263,33.456,33.4816,19100.0
2007-05-29 14:35:00,52.43,52.49,52.42,52.45,7500.0,33.4943,33.5327,33.488,33.5071,7500.0
2007-05-29 14:40:00,52.44,52.51,52.44,52.49,9000.0,33.5007,33.5455,33.5007,33.5327,9000.0
2007-05-29 14:45:00,52.5,52.51,52.44,52.49,9000.0,33.5391,33.5455,33.5007,33.5327,9000.0
2007-05-29 14:50:00,52.49,52.5,52.47,52.48,6100.0,33.5327,33.5391,33.5199,33.5263,6100.0
2007-05-29 14:55:00,52.48,52.51,52.46,52.49,9000.0,33.5263,33.5455,33.5135,33.5327,9000.0
2007-05-29 15:00:00,52.49,52.51,52.43,52.5,33900.0,33.5327,33.5455,33.4943,33.5391,33900.0
2007-05-29 15:05:00,52.49,52.51,52.43,52.51,30200.0,33.5327,33.5455,33.4943,33.5455,30200.0
2007-05-29 15:10:00,52.5,52.53,52.48,52.53,41800.0,33.5391,33.5582,33.5263,33.5582,41800.0
2007-05-29 15:15:00,52.52,52.62,52.5,52.58,85900.0,33.5518,33.6157,33.5391,33.5902,85900.0
2007-05-29 15:20:00,52.58,52.6,52.51,52.55,32400.0,33.5902,33.603,33.5455,33.571,32400.0
2007-05-29 15:25:00,52.55,52.61,52.53,52.57,35800.0,33.571,33.6093,33.5582,33.5838,35800.0
2007-05-29 15:30:00,52.58,52.62,52.56,52.61,46300.0,33.5902,33.6157,33.5774,33.6093,46300.0
2007-05-29 15:35:00,52.61,52.62,52.57,52.57,92900.0,33.6093,33.6157,33.5838,33.5838,92900.0
2007-05-29 15:40:00,52.57,52.66,52.57,52.6,46800.0,33.5838,33.6413,33.5838,33.603,46800.0
2007-05-29 15:45:00,52.61,52.65,52.6,52.6,25800.0,33.6093,33.6349,33.603,33.603,25800.0
2007-05-29 15:50:00,52.6,52.75,52.6,52.73,121000.0,33.603,33.6988,33.603,33.686,121000.0
2007-05-29 15:55:00,52.73,52.78,52.7,52.77,98600.0,33.686,33.7179,33.6668,33.7116,98600.0
2007-05-30 09:30:00,52.64,52.64,52.43,52.59,50600.0,33.6285,33.6285,33.4943,33.5966,50600.0
2007-05-30 09:35:00,52.67,52.93,52.58,52.74,52400.0,33.6477,33.8138,33.5902,33.6924,52400.0
2007-05-30 09:40:00,52.74,52.9,52.61,52.7,55700.0,33.6924,33.7946,33.6093,33.6668,55700.0
2007-05-30 09:45:00,52.7,52.74,52.46,52.48,47800.0,33.6668,33.6924,33.5135,33.5263,47800.0
2007-05-30 09:50:00,52.48,52.65,52.44,52.61,50900.0,33.5263,33.6349,33.5007,33.6093,50900.0
2007-05-30 09:55:00,52.62,52.78,52.52,52.73,51700.0,33.6157,33.7179,33.5518,33.686,51700.0
2007-05-30 10:00:00,52.72,52.81,52.65,52.76,68400.0,33.6796,33.7371,33.6349,33.7052,68400.0
2007-05-30 10:05:00,52.75,53.03,52.75,53.03,55100.0,33.6988,33.8777,33.6988,33.8777,55100.0
2007-05-30 10:10:00,53.03,53.11,52.97,53.07,52100.0,33.8777,33.9288,33.8393,33.9032,52100.0
2007-05-30 10:15:00,53.06,53.16,53.06,53.14,26400.0,33.8968,33.9607,33.8968,33.9479,26400.0
2007-05-30 10:20:00,53.12,53.13,53.02,53.04,30800.0,33.9351,33.9415,33.8713,33.884,30800.0
2007-05-30 10:25:00,53.05,53.07,52.97,53.05,21600.0,33.8904,33.9032,33.8393,33.8904,21600.0
2007-05-30 10:30:00,53.04,53.05,52.83,52.83,29800.0,33.884,33.8904,33.7499,33.7499,29800.0
2007-05-30 10:35:00,52.86,52.91,52.84,52.88,21600.0,33.769,33.801,33.7563,33.7818,21600.0
2007-05-30 10:40:00,52.86,52.88,52.79,52.82,10400.0,33.769,33.7818,33.7243,33.7435,10400.0
2007-05-30 10:45:00,52.83,52.84,52.73,52.81,327000.0,33.7499,33.7563,33.686,33.7371,327000.0
2007-05-30 10:50:00,52.83,52.83,52.71,52.72,164700.0,33.7499,33.7499,33.6732,33.6796,164700.0
2007-05-30 10:55:00,52.73,52.77,52.7,52.74,16900.0,33.686,33.7116,33.6668,33.6924,16900.0
2007-05-30 11:00:00,52.74,52.76,52.71,52.73,7300.0,33.6924,33.7052,33.6732,33.686,7300.0
2007-05-30 11:05:00,52.73,52.73,52.7,52.7,12200.0,33.686,33.686,33.6668,33.6668,12200.0
2007-05-30 11:10:00,52.71,52.72,52.65,52.67,13700.0,33.6732,33.6796,33.6349,33.6477,13700.0
2007-05-30 11:15:00,52.67,52.68,52.64,52.68,16500.0,33.6477,33.6541,33.6285,33.6541,16500.0
2007-05-30 11:20:00,52.7,52.78,52.67,52.75,13100.0,33.6668,33.7179,33.6477,33.6988,13100.0
2007-05-30 11:25:00,52.77,52.77,52.68,52.69,13700.0,33.7116,33.7116,33.6541,33.6604,13700.0
2007-05-30 11:30:00,52.7,52.73,52.63,52.65,101700.0,33.6668,33.686,33.6221,33.6349,101700.0
2007-05-30 11:35:00,52.65,52.68,52.64,52.66,10800.0,33.6349,33.6541,33.6285,33.6413,10800.0
2007-05-30 11:40:00,52.67,52.74,52.66,52.72,10800.0,33.6477,33.6924,33.6413,33.6796,10800.0
2007-05-30 11:45:00,52.72,52.73,52.64,52.66,11200.0,33.6796,33.686,33.6285,33.6413,11200.0
2007-05-30 11:50:00,52.66,52.71,52.62,52.71,24600.0,33.6413,33.6732,33.6157,33.6732,24600.0
2007-05-30 11:55:00,52.71,52.71,52.66,52.67,11100.0,33.6732,33.6732,33.6413,33.6477,11100.0
2007-05-30 12:00:00,52.66,52.71,52.65,52.66,12900.0,33.6413,33.6732,33.6349,33.6413,12900.0
2007-05-30 12:05:00,52.65,52.72,52.64,52.64,18000.0,33.6349,33.6796,33.6285,33.6285,18000.0
2007-05-30 12:10:00,52.66,52.76,52.66,52.69,15400.0,33.6413,33.7052,33.6413,33.6604,15400.0
2007-05-30 12:15:00,52.68,52.71,52.67,52.71,11000.0,33.6541,33.6732,33.6477,33.6732,11000.0
2007-05-30 12:20:00,52.7,52.74,52.66,52.7,20300.0,33.6668,33.6924,33.6413,33.6668,20300.0
2007-05-30 12:25:00,52.73,52.79,52.71,52.76,116800.0,33.686,33.7243,33.6732,33.7052,116800.0
2007-05-30 12:30:00,52.76,52.78,52.72,52.78,61800.0,33.7052,33.7179,33.6796,33.7179,61800.0
2007-05-30 12:35:00,52.75,52.79,52.65,52.72,50600.0,33.6988,33.7243,33.6349,33.6796,50600.0
2007-05-30 12:40:00,52.71,52.74,52.7,52.73,10200.0,33.6732,33.6924,33.6668,33.686,10200.0
2007-05-30 12:45:00,52.73,52.82,52.67,52.71,76200.0,33.686,33.7435,33.6477,33.6732,76200.0
2007-05-30 12:50:00,52.7,52.72,52.66,52.66,9000.0,33.6668,33.6796,33.6413,33.6413,9000.0
2007-05-30 12:55:00,52.67,52.7,52.65,52.67,8300.0,33.6477,33.6668,33.6349,33.6477,8300.0
2007-05-30 13:00:00,52.68,52.7,52.65,52.7,13500.0,33.6541,33.6668,33.6349,33.6668,13500.0
2007-05-30 13:05:00,52.68,52.72,52.68,52.7,7000.0,33.6541,33.6796,33.6541,33.6668,7000.0
2007-05-30 13:10:00,52.7,52.71,52.66,52.66,16800.0,33.6668,33.6732,33.6413,33.6413,16800.0
2007-05-30 13:15:00,52.67,52.68,52.65,52.67,9400.0,33.6477,33.6541,33.6349,33.6477,9400.0
2007-05-30 13:20:00,52.68,52.73,52.68,52.71,11100.0,33.6541,33.686,33.6541,33.6732,11100.0
2007-05-30 13:25:00,52.75,52.79,52.71,52.79,28000.0,33.6988,33.7243,33.6732,33.7243,28000.0
2007-05-30 13:30:00,52.76,52.82,52.75,52.77,13600.0,33.7052,33.7435,33.6988,33.7116,13600.0
2007-05-30 13:35:00,52.76,52.82,52.71,52.71,27000.0,33.7052,33.7435,33.6732,33.6732,27000.0
2007-05-30 13:40:00,52.71,52.71,52.65,52.65,26600.0,33.6732,33.6732,33.6349,33.6349,26600.0
2007-05-30 13:45:00,52.65,52.68,52.58,52.67,8400.0,33.6349,33.6541,33.5902,33.6477,8400.0
2007-05-30 13:50:00,52.67,52.69,52.64,52.66,7600.0,33.6477,33.6604,33.6285,33.6413,7600.0
2007-05-30 13:55:00,52.67,52.7,52.65,52.68,8300.0,33.6477,33.6668,33.6349,33.6541,8300.0
2007-05-30 14:00:00,52.68,52.76,52.63,52.64,52400.0,33.6541,33.7052,33.6221,33.6285,52400.0
2007-05-30 14:05:00,52.66,52.73,52.52,52.66,29000.0,33.6413,33.686,33.5518,33.6413,29000.0
2007-05-30 14:10:00,52.67,52.78,52.67,52.76,30000.0,33.6477,33.7179,33.6477,33.7052,30000.0
2007-05-30 14:15:00,52.76,52.76,52.66,52.72,24300.0,33.7052,33.7052,33.6413,33.6796,24300.0
2007-05-30 14:20:00,52.7,52.75,52.62,52.75,15300.0,33.6668,33.6988,33.6157,33.6988,15300.0
2007-05-30 14:25:00,52.75,52.86,52.72,52.79,52900.0,33.6988,33.769,33.6796,33.7243,52900.0
2007-05-30 14:30:00,52.77,52.88,52.7,52.83,28900.0,33.7116,33.7818,33.6668,33.7499,28900.0
2007-05-30 14:35:00,52.83,52.92,52.8,52.8,279900.0,33.7499,33.8074,33.7307,33.7307,279900.0
2007-05-30 14:40:00,52.82,52.91,52.81,52.84,16700.0,33.7435,33.801,33.7371,33.7563,16700.0
2007-05-30 14:45:00,52.85,52.86,52.8,52.8,19600.0,33.7627,33.769,33.7307,33.7307,19600.0
2007-05-30 14:50:00,52.8,52.85,52.77,52.81,41400.0,33.7307,33.7627,33.7116,33.7371,41400.0
2007-05-30 14:55:00,52.8,52.86,52.77,52.8,31900.0,33.7307,33.769,33.7116,33.7307,31900.0
2007-05-30 15:00:00,52.81,52.85,52.78,52.8,34600.0,33.7371,33.7627,33.7179,33.7307,34600.0
2007-05-30 15:05:00,52.8,52.84,52.78,52.81,43100.0,33.7307,33.7563,33.7179,33.7371,43100.0
2007-05-30 15:10:00,52.8,52.81,52.78,52.78,22600.0,33.7307,33.7371,33.7179,33.7179,22600.0
2007-05-30 15:15:00,52.78,52.82,52.77,52.8,28300.0,33.7179,33.7435,33.7116,33.7307,28300.0
2007-05-30 15:20:00,52.79,52.83,52.77,52.82,31300.0,33.7243,33.7499,33.7116,33.7435,31300.0
2007-05-30 15:25:00,52.82,52.87,52.76,52.78,102800.0,33.7435,33.7754,33.7052,33.7179,102800.0
2007-05-30 15:30:00,52.78,52.9,52.76,52.8,53600.0,33.7179,33.7946,33.7052,33.7307,53600.0
2007-05-30 15:35:00,52.81,52.84,52.78,52.8,32800.0,33.7371,33.7563,33.7179,33.7307,32800.0
2007-05-30 15:40:00,52.8,52.83,52.74,52.8,91800.0,33.7307,33.7499,33.6924,33.7307,91800.0
2007-05-30 15:45:00,52.8,52.83,52.75,52.75,46800.0,33.7307,33.7499,33.6988,33.6988,46800.0
2007-05-30 15:50:00,52.76,52.83,52.75,52.83,30200.0,33.7052,33.7499,33.6988,33.7499,30200.0
2007-05-30 15:55:00,52.82,52.83,52.78,52.8,72800.0,33.7435,33.7499,33.7179,33.7307,72800.0
2007-05-31 09:35:00,52.65,52.85,52.61,52.73,77000.0,33.6349,33.7627,33.6093,33.686,77000.0
2007-05-31 09:40:00,52.72,52.82,52.61,52.76,59000.0,33.6796,33.7435,33.6093,33.7052,59000.0
2007-05-31 09:45:00,52.79,52.85,52.72,52.82,38800.0,33.7243,33.7627,33.6796,33.7435,38800.0
2007-05-31 09:50:00,52.82,53.01,52.81,52.92,42300.0,33.7435,33.8649,33.7371,33.8074,42300.0
2007-05-31 09:55:00,52.91,52.99,52.85,52.91,31200.0,33.801,33.8521,33.7627,33.801,31200.0
2007-05-31 10:00:00,52.89,53.0,52.89,52.9,37700.0,33.7882,33.8585,33.7882,33.7946,37700.0
2007-05-31 10:05:00,52.92,52.97,52.89,52.9,31000.0,33.8074,33.8393,33.7882,33.7946,31000.0
2007-05-31 10:10:00,52.9,52.92,52.81,52.9,38700.0,33.7946,33.8074,33.7371,33.7946,38700.0
2007-05-31 10:15:00,52.89,52.95,52.88,52.92,21700.0,33.7882,33.8265,33.7818,33.8074,21700.0
2007-05-31 10:20:00,52.92,52.95,52.87,52.92,19200.0,33.8074,33.8265,33.7754,33.8074,19200.0
2007-05-31 10:25:00,52.93,52.94,52.89,52.93,19300.0,33.8138,33.8202,33.7882,33.8138,19300.0
2007-05-31 10:30:00,52.92,52.94,52.89,52.93,16100.0,33.8074,33.8202,33.7882,33.8138,16100.0
2007-05-31 10:35:00,52.94,52.94,52.9,52.9,13600.0,33.8202,33.8202,33.7946,33.7946,13600.0
2007-05-31 10:40:00,52.92,52.92,52.81,52.86,19900.0,33.8074,33.8074,33.7371,33.769,19900.0
2007-05-31 10:45:00,52.86,52.88,52.83,52.83,11100.0,33.769,33.7818,33.7499,33.7499,11100.0
2007-05-31 10:50:00,52.84,52.85,52.82,52.85,7800.0,33.7563,33.7627,33.7435,33.7627,7800.0
2007-05-31 10:55:00,52.85,52.89,52.83,52.84,115000.0,33.7627,33.7882,33.7499,33.7563,115000.0
2007-05-31 11:00:00,52.84,52.85,52.82,52.83,9100.0,33.7563,33.7627,33.7435,33.7499,9100.0
2007-05-31 11:05:00,52.82,52.85,52.78,52.79,29900.0,33.7435,33.7627,33.7179,33.7243,29900.0
2007-05-31 11:10:00,52.81,52.84,52.75,52.77,20800.0,33.7371,33.7563,33.6988,33.7116,20800.0
2007-05-31 11:15:00,52.77,52.77,52.69,52.73,10300.0,33.7116,33.7116,33.6604,33.686,10300.0
2007-05-31 11:20:00,52.75,52.78,52.71,52.74,11900.0,33.6988,33.7179,33.6732,33.6924,11900.0
2007-05-31 11:25:00,52.76,52.78,52.69,52.69,16400.0,33.7052,33.7179,33.6604,33.6604,16400.0
2007-05-31 11:30:00,52.69,52.74,52.69,52.74,9300.0,33.6604,33.6924,33.6604,33.6924,9300.0
2007-05-31 11:35:00,52.73,52.77,52.68,52.69,13100.0,33.686,33.7116,33.6541,33.6604,13100.0
2007-05-31 11:40:00,52.68,52.71,52.67,52.69,8600.0,33.6541,33.6732,33.6477,33.6604,8600.0
2007-05-31 11:45:00,52.69,52.71,52.67,52.68,11400.0,33.6604,33.6732,33.6477,33.6541,11400.0
2007-05-31 11:50:00,52.7,52.73,52.69,52.69,6200.0,33.6668,33.686,33.6604,33.6604,6200.0
2007-05-31 11:55:00,52.69,52.7,52.67,52.69,7500.0,33.6604,33.6668,33.6477,33.6604,7500.0
2007-05-31 12:00:00,52.69,52.75,52.69,52.71,5400.0,33.6604,33.6988,33.6604,33.6732,5400.0
2007-05-31 12:05:00,52.72,52.74,52.72,52.74,7900.0,33.6796,33.6924,33.6796,33.6924,7900.0
2007-05-31 12:10:00,52.73,52.78,52.73,52.78,5100.0,33.686,33.7179,33.686,33.7179,5100.0
2007-05-31 12:15:00,52.78,52.85,52.77,52.84,10000.0,33.7179,33.7627,33.7116,33.7563,10000.0
2007-05-31 12:20:00,52.84,52.85,52.79,52.8,8900.0,33.7563,33.7627,33.7243,33.7307,8900.0
2007-05-31 12:25:00,52.79,52.8,52.79,52.8,5200.0,33.7243,33.7307,33.7243,33.7307,5200.0
2007-05-31 12:30:00,52.78,52.8,52.68,52.69,20900.0,33.7179,33.7307,33.6541,33.6604,20900.0
2007-05-31 12:35:00,52.69,52.77,52.69,52.75,21100.0,33.6604,33.7116,33.6604,33.6988,21100.0
2007-05-31 12:40:00,52.75,52.78,52.72,52.72,15000.0,33.6988,33.7179,33.6796,33.6796,15000.0
2007-05-31 12:45:00,52.74,52.77,52.74,52.76,6400.0,33.6924,33.7116,33.6924,33.7052,6400.0
2007-05-31 12:50:00,52.78,52.79,52.76,52.77,14100.0,33.7179,33.7243,33.7052,33.7116,14100.0
2007-05-31 12:55:00,52.76,52.77,52.72,52.72,11600.0,33.7052,33.7116,33.6796,33.6796,11600.0
2007-05-31 13:00:00,52.73,52.76,52.68,52.68,17800.0,33.686,33.7052,33.6541,33.6541,17800.0
2007-05-31 13:05:00,52.67,52.72,52.61,52.63,20300.0,33.6477,33.6796,33.6093,33.6221,20300.0
2007-05-31 13:10:00,52.63,52.64,52.61,52.62,18400.0,33.6221,33.6285,33.6093,33.6157,18400.0
2007-05-31 13:15:00,52.63,52.63,52.54,52.59,18400.0,33.6221,33.6221,33.5646,33.5966,18400.0
2007-05-31 13:20:00,52.6,52.6,52.49,52.51,44700.0,33.603,33.603,33.5327,33.5455,44700.0
2007-05-31 13:25:00,52.53,52.53,52.43,52.51,30100.0,33.5582,33.5582,33.4943,33.5455,30100.0
2007-05-31 13:30:00,52.5,52.54,52.49,52.51,9300.0,33.5391,33.5646,33.5327,33.5455,9300.0
2007-05-31 13:35:00,52.51,52.52,52.44,52.49,13700.0,33.5455,33.5518,33.5007,33.5327,13700.0
2007-05-31 13:40:00,52.49,52.5,52.43,52.44,22400.0,33.5327,33.5391,33.4943,33.5007,22400.0
2007-05-31 13:45:00,52.44,52.5,52.44,52.5,16100.0,33.5007,33.5391,33.5007,33.5391,16100.0
2007-05-31 13:50:00,52.48,52.53,52.47,52.52,23000.0,33.5263,33.5582,33.5199,33.5518,23000.0
2007-05-31 13:55:00,52.52,52.59,52.5,52.51,19100.0,33.5518,33.5966,33.5391,33.5455,19100.0
2007-05-31 14:00:00,52.51,52.54,52.5,52.52,13600.0,33.5455,33.5646,33.5391,33.5518,13600.0
2007-05-31 14:05:00,52.52,52.57,52.5,52.57,16500.0,33.5518,33.5838,33.5391,33.5838,16500.0
2007-05-31 14:10:00,52.57,52.66,52.55,52.6,31400.0,33.5838,33.6413,33.571,33.603,31400.0
2007-05-31 14:15:00,52.6,52.75,52.59,52.62,109300.0,33.603,33.6988,33.5966,33.6157,109300.0
2007-05-31 14:20:00,52.61,52.86,52.61,52.74,65400.0,33.6093,33.769,33.6093,33.6924,65400.0
2007-05-31 14:25:00,52.74,52.76,52.68,52.69,24000.0,33.6924,33.7052,33.6541,33.6604,24000.0
2007-05-31 14:30:00,52.69,52.76,52.65,52.76,45800.0,33.6604,33.7052,33.6349,33.7052,45800.0
2007-05-31 14:35:00,52.75,52.76,52.72,52.73,42400.0,33.6988,33.7052,33.6796,33.686,42400.0
2007-05-31 14:40:00,52.73,52.75,52.69,52.74,32100.0,33.686,33.6988,33.6604,33.6924,32100.0
2007-05-31 14:45:00,52.75,52.85,52.74,52.75,46300.0,33.6988,33.7627,33.6924,33.6988,46300.0
2007-05-31 14:50:00,52.75,52.79,52.75,52.77,36100.0,33.6988,33.7243,33.6988,33.7116,36100.0
2007-05-31 14:55:00,52.78,52.8,52.74,52.76,24400.0,33.7179,33.7307,33.6924,33.7052,24400.0
2007-05-31 15:00:00,52.75,52.78,52.7,52.7,34000.0,33.6988,33.7179,33.6668,33.6668,34000.0
2007-05-31 15:05:00,52.7,52.8,52.69,52.78,37200.0,33.6668,33.7307,33.6604,33.7179,37200.0
2007-05-31 15:10:00,52.78,52.78,52.73,52.74,42800.0,33.7179,33.7179,33.686,33.6924,42800.0
2007-05-31 15:15:00,52.75,52.79,52.74,52.79,22800.0,33.6988,33.7243,33.6924,33.7243,22800.0
2007-05-31 15:20:00,52.79,52.81,52.76,52.78,25800.0,33.7243,33.7371,33.7052,33.7179,25800.0
2007-05-31 15:25:00,52.79,52.81,52.74,52.76,29300.0,33.7243,33.7371,33.6924,33.7052,29300.0
2007-05-31 15:30:00,52.75,52.76,52.74,52.75,22500.0,33.6988,33.7052,33.6924,33.6988,22500.0
2007-05-31 15:35:00,52.75,52.78,52.73,52.76,28800.0,33.6988,33.7179,33.686,33.7052,28800.0
2007-05-31 15:40:00,52.75,52.77,52.71,52.74,51400.0,33.6988,33.7116,33.6732,33.6924,51400.0
2007-05-31 15:45:00,52.74,52.75,52.72,52.74,31600.0,33.6924,33.6988,33.6796,33.6924,31600.0
2007-05-31 15:50:00,52.73,52.76,52.71,52.75,53000.0,33.686,33.7052,33.6732,33.6988,53000.0
2007-05-31 15:55:00,52.74,52.8,52.74,52.78,97900.0,33.6924,33.7307,33.6924,33.7179,97900.0
2007-06-01 09:30:00,52.75,52.75,52.75,52.75,1300.0,33.6988,33.6988,33.6988,33.6988,1300.0
2007-06-01 09:35:00,53.07,53.08,52.94,53.06,84200.0,33.9032,33.9096,33.8202,33.8968,84200.0
2007-06-01 09:40:00,53.03,53.06,52.78,52.78,23500.0,33.8777,33.8968,33.7179,33.7179,23500.0
2007-06-01 09:45:00,52.76,52.8,52.72,52.77,25400.0,33.7052,33.7307,33.6796,33.7116,25400.0
2007-06-01 09:50:00,52.74,52.84,52.72,52.77,59900.0,33.6924,33.7563,33.6796,33.7116,59900.0
2007-06-01 09:55:00,52.76,52.85,52.74,52.74,42200.0,33.7052,33.7627,33.6924,33.6924,42200.0
2007-06-01 10:00:00,52.74,52.97,52.68,52.97,44100.0,33.6924,33.8393,33.6541,33.8393,44100.0
2007-06-01 10:05:00,52.96,53.0,52.95,52.97,19900.0,33.8329,33.8585,33.8265,33.8393,19900.0
2007-06-01 10:10:00,52.96,52.97,52.84,52.84,22800.0,33.8329,33.8393,33.7563,33.7563,22800.0
2007-06-01 10:15:00,52.85,52.87,52.77,52.85,22600.0,33.7627,33.7754,33.7116,33.7627,22600.0
2007-06-01 10:20:00,52.84,52.9,52.75,52.75,27600.0,33.7563,33.7946,33.6988,33.6988,27600.0
2007-06-01 10:25:00,52.77,52.77,52.66,52.69,30100.0,33.7116,33.7116,33.6413,33.6604,30100.0
2007-06-01 10:30:00,52.66,52.8,52.63,52.78,23000.0,33.6413,33.7307,33.6221,33.7179,23000.0
2007-06-01 10:35:00,52.78,52.82,52.76,52.78,15600.0,33.7179,33.7435,33.7052,33.7179,15600.0
2007-06-01 10:40:00,52.78,52.79,52.7,52.72,107100.0,33.7179,33.7243,33.6668,33.6796,107100.0
2007-06-01 10:45:00,52.73,52.74,52.66,52.67,20300.0,33.686,33.6924,33.6413,33.6477,20300.0
2007-06-01 10:50:00,52.67,52.75,52.67,52.74,12400.0,33.6477,33.6988,33.6477,33.6924,12400.0
2007-06-01 10:55:00,52.7,52.98,52.7,52.81,40500.0,33.6668,33.8457,33.6668,33.7371,40500.0
2007-06-01 11:00:00,52.83,52.91,52.81,52.85,7000.0,33.7499,33.801,33.7371,33.7627,7000.0
2007-06-01 11:05:00,52.88,52.92,52.86,52.88,6600.0,33.7818,33.8074,33.769,33.7818,6600.0
2007-06-01 11:10:00,52.9,52.91,52.85,52.86,6100.0,33.7946,33.801,33.7627,33.769,6100.0
2007-06-01 11:15:00,52.87,52.92,52.86,52.9,11400.0,33.7754,33.8074,33.769,33.7946,11400.0
2007-06-01 11:20:00,52.9,52.92,52.85,52.86,6100.0,33.7946,33.8074,33.7627,33.769,6100.0
2007-06-01 11:25:00,52.86,52.94,52.86,52.88,14500.0,33.769,33.8202,33.769,33.7818,14500.0
2007-06-01 11:30:00,52.88,52.91,52.87,52.88,9200.0,33.7818,33.801,33.7754,33.7818,9200.0
2007-06-01 11:35:00,52.89,52.89,52.84,52.84,10800.0,33.7882,33.7882,33.7563,33.7563,10800.0
2007-06-01 11:40:00,52.84,52.84,52.74,52.81,16000.0,33.7563,33.7563,33.6924,33.7371,16000.0
2007-06-01 11:45:00,52.81,52.81,52.74,52.75,9700.0,33.7371,33.7371,33.6924,33.6988,9700.0
2007-06-01 11:50:00,52.76,52.76,52.73,52.74,10800.0,33.7052,33.7052,33.686,33.6924,10800.0
2007-06-01 11:55:00,52.75,52.76,52.72,52.73,11900.0,33.6988,33.7052,33.6796,33.686,11900.0
2007-06-01 12:00:00,52.73,52.76,52.72,52.74,10100.0,33.686,33.7052,33.6796,33.6924,10100.0
2007-06-01 12:05:00,52.73,52.75,52.67,52.69,12900.0,33.686,33.6988,33.6477,33.6604,12900.0
2007-06-01 12:10:00,52.69,52.7,52.63,52.68,14300.0,33.6604,33.6668,33.6221,33.6541,14300.0
2007-06-01 12:15:00,52.68,52.68,52.65,52.65,2900.0,33.6541,33.6541,33.6349,33.6349,2900.0
2007-06-01 12:20:00,52.66,52.67,52.56,52.58,12000.0,33.6413,33.6477,33.5774,33.5902,12000.0
2007-06-01 12:25:00,52.56,52.58,52.54,52.58,6300.0,33.5774,33.5902,33.5646,33.5902,6300.0
2007-06-01 12:30:00,52.58,52.58,52.55,52.56,3600.0,33.5902,33.5902,33.571,33.5774,3600.0
2007-06-01 12:35:00,52.56,52.62,52.54,52.61,10100.0,33.5774,33.6157,33.5646,33.6093,10100.0
2007-06-01 12:40:00,52.62,52.65,52.6,52.62,7100.0,33.6157,33.6349,33.603,33.6157,7100.0
2007-06-01 12:45:00,52.6,52.61,52.45,52.45,16700.0,33.603,33.6093,33.5071,33.5071,16700.0
2007-06-01 12:50:00,52.47,52.51,52.45,52.51,12300.0,33.5199,33.5455,33.5071,33.5455,12300.0
2007-06-01 12:55:00,52.51,52.53,52.49,52.53,14500.0,33.5455,33.5582,33.5327,33.5582,14500.0
2007-06-01 13:00:00,52.52,52.53,52.46,52.48,14400.0,33.5518,33.5582,33.5135,33.5263,14400.0
2007-06-01 13:05:00,52.48,52.52,52.46,52.49,16700.0,33.5263,33.5518,33.5135,33.5327,16700.0
2007-06-01 13:10:00,52.49,52.52,52.48,52.51,8900.0,33.5327,33.5518,33.5263,33.5455,8900.0
2007-06-01 13:15:00,52.51,52.64,52.5,52.59,17400.0,33.5455,33.6285,33.5391,33.5966,17400.0
2007-06-01 13:20:00,52.58,52.6,52.5,52.52,16100.0,33.5902,33.603,33.5391,33.5518,16100.0
2007-06-01 13:25:00,52.52,52.57,52.51,52.53,47300.0,33.5518,33.5838,33.5455,33.5582,47300.0
2007-06-01 13:30:00,52.55,52.55,52.49,52.53,11300.0,33.571,33.571,33.5327,33.5582,11300.0
2007-06-01 13:35:00,52.53,52.59,52.53,52.56,13200.0,33.5582,33.5966,33.5582,33.5774,13200.0
2007-06-01 13:40:00,52.58,52.61,52.57,52.57,8300.0,33.5902,33.6093,33.5838,33.5838,8300.0
2007-06-01 13:45:00,52.58,52.58,52.56,52.58,4600.0,33.5902,33.5902,33.5774,33.5902,4600.0
2007-06-01 13:50:00,52.56,52.62,52.56,52.6,15600.0,33.5774,33.6157,33.5774,33.603,15600.0
2007-06-01 13:55:00,52.6,52.63,52.59,52.63,6700.0,33.603,33.6221,33.5966,33.6221,6700.0
2007-06-01 14:00:00,52.62,52.71,52.61,52.69,12100.0,33.6157,33.6732,33.6093,33.6604,12100.0
2007-06-01 14:05:00,52.7,52.7,52.65,52.66,10300.0,33.6668,33.6668,33.6349,33.6413,10300.0
2007-06-01 14:10:00,52.66,52.69,52.63,52.66,9600.0,33.6413,33.6604,33.6221,33.6413,9600.0
2007-06-01 14:15:00,52.67,52.69,52.65,52.65,8500.0,33.6477,33.6604,33.6349,33.6349,8500.0
2007-06-01 14:20:00,52.65,52.66,52.55,52.55,16500.0,33.6349,33.6413,33.571,33.571,16500.0
2007-06-01 14:25:00,52.56,52.65,52.56,52.64,19600.0,33.5774,33.6349,33.5774,33.6285,19600.0
2007-06-01 14:30:00,52.64,52.68,52.64,52.66,20900.0,33.6285,33.6541,33.6285,33.6413,20900.0
2007-06-01 14:35:00,52.65,52.68,52.64,52.65,25300.0,33.6349,33.6541,33.6285,33.6349,25300.0
2007-06-01 14:40:00,52.65,52.67,52.65,52.67,27300.0,33.6349,33.6477,33.6349,33.6477,27300.0
2007-06-01 14:45:00,52.65,52.66,52.63,52.63,14900.0,33.6349,33.6413,33.6221,33.6221,14900.0
2007-06-01 14:50:00,52.62,52.65,52.6,52.63,19500.0,33.6157,33.6349,33.603,33.6221,19500.0
2007-06-01 14:55:00,52.63,52.63,52.58,52.61,19500.0,33.6221,33.6221,33.5902,33.6093,19500.0
2007-06-01 15:00:00,52.61,52.62,52.57,52.58,24200.0,33.6093,33.6157,33.5838,33.5902,24200.0
2007-06-01 15:05:00,52.58,52.62,52.58,52.6,16100.0,33.5902,33.6157,33.5902,33.603,16100.0
2007-06-01 15:10:00,52.61,52.61,52.56,52.56,15000.0,33.6093,33.6093,33.5774,33.5774,15000.0
2007-06-01 15:15:00,52.57,52.58,52.56,52.56,7800.0,33.5838,33.5902,33.5774,33.5774,7800.0
2007-06-01 15:20:00,52.56,52.57,52.54,52.55,14600.0,33.5774,33.5838,33.5646,33.571,14600.0
2007-06-01 15:25:00,52.56,52.58,52.56,52.57,10700.0,33.5774,33.5902,33.5774,33.5838,10700.0
2007-06-01 15:30:00,52.57,52.59,52.56,52.58,17200.0,33.5838,33.5966,33.5774,33.5902,17200.0
2007-06-01 15:35:00,52.57,52.59,52.55,52.59,19800.0,33.5838,33.5966,33.571,33.5966,19800.0
2007-06-01 15:40:00,52.59,52.59,52.54,52.56,30300.0,33.5966,33.5966,33.5646,33.5774,30300.0
2007-06-01 15:45:00,52.56,52.61,52.55,52.57,26500.0,33.5774,33.6093,33.571,33.5838,26500.0
2007-06-01 15:50:00,52.57,52.58,52.53,52.55,38000.0,33.5838,33.5902,33.5582,33.571,38000.0
2007-06-01 15:55:00,52.54,52.58,52.53,52.56,52200.0,33.5646,33.5902,33.5582,33.5774,52200.0
2007-06-04 09:30:00,52.24,52.46,52.24,52.42,27500.0,33.373,33.5135,33.373,33.488,27500.0
2007-06-04 09:35:00,52.39,52.47,52.21,52.23,48300.0,33.4688,33.5199,33.3538,33.3666,48300.0
2007-06-04 09:40:00,52.27,52.34,52.15,52.15,53100.0,33.3921,33.4369,33.3155,33.3155,53100.0
2007-06-04 09:45:00,52.16,52.21,51.99,52.11,46200.0,33.3219,33.3538,33.2133,33.2899,46200.0
2007-06-04 09:50:00,52.12,52.17,52.03,52.11,37300.0,33.2963,33.3283,33.2388,33.2899,37300.0
2007-06-04 09:55:00,52.11,52.14,52.1,52.14,27500.0,33.2899,33.3091,33.2835,33.3091,27500.0
2007-06-04 10:00:00,52.16,52.23,52.13,52.14,33900.0,33.3219,33.3666,33.3027,33.3091,33900.0
2007-06-04 10:05:00,52.13,52.25,52.13,52.2,18300.0,33.3027,33.3794,33.3027,33.3474,18300.0
2007-06-04 10:10:00,52.23,52.29,52.22,52.24,15600.0,33.3666,33.4049,33.3602,33.373,15600.0
2007-06-04 10:15:00,52.25,52.27,52.2,52.2,15600.0,33.3794,33.3921,33.3474,33.3474,15600.0
2007-06-04 10:20:00,52.21,52.28,52.2,52.26,13300.0,33.3538,33.3985,33.3474,33.3857,13300.0
2007-06-04 10:25:00,52.28,52.34,52.28,52.32,16800.0,33.3985,33.4369,33.3985,33.4241,16800.0
2007-06-04 10:30:00,52.3,52.34,52.3,52.34,7900.0,33.4113,33.4369,33.4113,33.4369,7900.0
2007-06-04 10:35:00,52.32,52.34,52.29,52.33,22500.0,33.4241,33.4369,33.4049,33.4305,22500.0
2007-06-04 10:40:00,52.32,52.36,52.3,52.36,8200.0,33.4241,33.4496,33.4113,33.4496,8200.0
2007-06-04 10:45:00,52.34,52.36,52.28,52.28,11400.0,33.4369,33.4496,33.3985,33.3985,11400.0
2007-06-04 10:50:00,52.28,52.31,52.25,52.3,7700.0,33.3985,33.4177,33.3794,33.4113,7700.0
2007-06-04 10:55:00,52.29,52.31,52.28,52.3,6400.0,33.4049,33.4177,33.3985,33.4113,6400.0
2007-06-04 11:00:00,52.3,52.34,52.28,52.34,8100.0,33.4113,33.4369,33.3985,33.4369,8100.0
2007-06-04 11:05:00,52.34,52.4,52.34,52.39,13400.0,33.4369,33.4752,33.4369,33.4688,13400.0
2007-06-04 11:10:00,52.39,52.4,52.36,52.37,6300.0,33.4688,33.4752,33.4496,33.456,6300.0
2007-06-04 11:15:00,52.38,52.38,52.35,52.38,5400.0,33.4624,33.4624,33.4432,33.4624,5400.0
2007-06-04 11:20:00,52.38,52.38,52.35,52.36,7700.0,33.4624,33.4624,33.4432,33.4496,7700.0
2007-06-04 11:25:00,52.36,52.4,52.36,52.37,10400.0,33.4496,33.4752,33.4496,33.456,10400.0
2007-06-04 11:30:00,52.39,52.4,52.35,52.39,5100.0,33.4688,33.4752,33.4432,33.4688,5100.0
2007-06-04 11:35:00,52.41,52.44,52.39,52.43,4800.0,33.4816,33.5007,33.4688,33.4943,4800.0
2007-06-04 11:40:00,52.43,52.43,52.4,52.4,8900.0,33.4943,33.4943,33.4752,33.4752,8900.0
2007-06-04 11:45:00,52.41,52.43,52.39,52.43,9100.0,33.4816,33.4943,33.4688,33.4943,9100.0
2007-06-04 11:50:00,52.43,52.43,52.3,52.31,23300.0,33.4943,33.4943,33.4113,33.4177,23300.0
2007-06-04 11:55:00,52.33,52.4,52.3,52.4,11700.0,33.4305,33.4752,33.4113,33.4752,11700.0
2007-06-04 12:00:00,52.38,52.39,52.36,52.39,6200.0,33.4624,33.4688,33.4496,33.4688,6200.0
2007-06-04 12:05:00,52.4,52.41,52.25,52.27,29100.0,33.4752,33.4816,33.3794,33.3921,29100.0
2007-06-04 12:10:00,52.25,52.27,52.25,52.26,9700.0,33.3794,33.3921,33.3794,33.3857,9700.0
2007-06-04 12:15:00,52.25,52.28,52.25,52.26,12100.0,33.3794,33.3985,33.3794,33.3857,12100.0
2007-06-04 12:20:00,52.27,52.31,52.26,52.28,17500.0,33.3921,33.4177,33.3857,33.3985,17500.0
2007-06-04 12:25:00,52.27,52.29,52.27,52.27,8800.0,33.3921,33.4049,33.3921,33.3921,8800.0
2007-06-04 12:30:00,52.27,52.29,52.27,52.28,5400.0,33.3921,33.4049,33.3921,33.3985,5400.0
2007-06-04 12:35:00,52.28,52.31,52.27,52.31,12300.0,33.3985,33.4177,33.3921,33.4177,12300.0
2007-06-04 12:40:00,52.31,52.31,52.26,52.27,10600.0,33.4177,33.4177,33.3857,33.3921,10600.0
2007-06-04 12:45:00,52.26,52.26,52.24,52.26,4400.0,33.3857,33.3857,33.373,33.3857,4400.0
2007-06-04 12:50:00,52.26,52.27,52.25,52.26,6000.0,33.3857,33.3921,33.3794,33.3857,6000.0
2007-06-04 12:55:00,52.25,52.27,52.25,52.27,5400.0,33.3794,33.3921,33.3794,33.3921,5400.0
2007-06-04 13:00:00,52.27,52.29,52.26,52.27,7000.0,33.3921,33.4049,33.3857,33.3921,7000.0
2007-06-04 13:05:00,52.27,52.28,52.26,52.26,4800.0,33.3921,33.3985,33.3857,33.3857,4800.0
2007-06-04 13:10:00,52.26,52.29,52.25,52.29,12500.0,33.3857,33.4049,33.3794,33.4049,12500.0
2007-06-04 13:15:00,52.29,52.29,52.25,52.25,6500.0,33.4049,33.4049,33.3794,33.3794,6500.0
2007-06-04 13:20:00,52.25,52.27,52.24,52.26,9400.0,33.3794,33.3921,33.373,33.3857,9400.0
2007-06-04 13:25:00,52.25,52.29,52.24,52.29,6800.0,33.3794,33.4049,33.373,33.4049,6800.0
2007-06-04 13:30:00,52.28,52.29,52.27,52.29,5200.0,33.3985,33.4049,33.3921,33.4049,5200.0
2007-06-04 13:35:00,52.28,52.28,52.23,52.25,10500.0,33.3985,33.3985,33.3666,33.3794,10500.0
2007-06-04 13:40:00,52.26,52.3,52.26,52.27,6600.0,33.3857,33.4113,33.3857,33.3921,6600.0
2007-06-04 13:45:00,52.28,52.29,52.26,52.27,5400.0,33.3985,33.4049,33.3857,33.3921,5400.0
2007-06-04 13:50:00,52.27,52.33,52.26,52.3,8300.0,33.3921,33.4305,33.3857,33.4113,8300.0
2007-06-04 13:55:00,52.32,52.34,52.32,52.32,5500.0,33.4241,33.4369,33.4241,33.4241,5500.0
2007-06-04 14:00:00,52.32,52.4,52.31,52.39,15000.0,33.4241,33.4752,33.4177,33.4688,15000.0
2007-06-04 14:05:00,52.4,52.42,52.36,52.36,13300.0,33.4752,33.488,33.4496,33.4496,13300.0
2007-06-04 14:10:00,52.36,52.37,52.28,52.28,13900.0,33.4496,33.456,33.3985,33.3985,13900.0
2007-06-04 14:15:00,52.28,52.3,52.26,52.28,9100.0,33.3985,33.4113,33.3857,33.3985,9100.0
2007-06-04 14:20:00,52.27,52.29,52.26,52.26,10800.0,33.3921,33.4049,33.3857,33.3857,10800.0
2007-06-04 14:25:00,52.26,52.3,52.25,52.29,19900.0,33.3857,33.4113,33.3794,33.4049,19900.0
2007-06-04 14:30:00,52.3,52.3,52.24,52.27,22700.0,33.4113,33.4113,33.373,33.3921,22700.0
2007-06-04 14:35:00,52.27,52.35,52.27,52.34,10900.0,33.3921,33.4432,33.3921,33.4369,10900.0
2007-06-04 14:40:00,52.34,52.35,52.29,52.31,15200.0,33.4369,33.4432,33.4049,33.4177,15200.0
2007-06-04 14:45:00,52.31,52.34,52.28,52.34,10000.0,33.4177,33.4369,33.3985,33.4369,10000.0
2007-06-04 14:50:00,52.34,52.38,52.34,52.35,17000.0,33.4369,33.4624,33.4369,33.4432,17000.0
2007-06-04 14:55:00,52.36,52.39,52.32,52.32,21300.0,33.4496,33.4688,33.4241,33.4241,21300.0
2007-06-04 15:00:00,52.33,52.42,52.33,52.39,19400.0,33.4305,33.488,33.4305,33.4688,19400.0
2007-06-04 15:05:00,52.39,52.46,52.38,52.42,29100.0,33.4688,33.5135,33.4624,33.488,29100.0
2007-06-04 15:10:00,52.42,52.43,52.36,52.36,27900.0,33.488,33.4943,33.4496,33.4496,27900.0
2007-06-04 15:15:00,52.36,52.4,52.35,52.35,21100.0,33.4496,33.4752,33.4432,33.4432,21100.0
2007-06-04 15:20:00,52.35,52.42,52.32,52.41,30900.0,33.4432,33.488,33.4241,33.4816,30900.0
2007-06-04 15:25:00,52.41,52.42,52.34,52.36,28100.0,33.4816,33.488,33.4369,33.4496,28100.0
2007-06-04 15:30:00,52.36,52.36,52.3,52.31,24000.0,33.4496,33.4496,33.4113,33.4177,24000.0
2007-06-04 15:35:00,52.32,52.34,52.3,52.34,28600.0,33.4241,33.4369,33.4113,33.4369,28600.0
2007-06-04 15:40:00,52.34,52.36,52.3,52.31,32100.0,33.4369,33.4496,33.4113,33.4177,32100.0
2007-06-04 15:45:00,52.31,52.36,52.3,52.35,55000.0,33.4177,33.4496,33.4113,33.4432,55000.0
2007-06-04 15:50:00,52.35,52.42,52.31,52.32,42600.0,33.4432,33.488,33.4177,33.4241,42600.0
2007-06-04 15:55:00,52.32,52.34,52.28,52.31,55400.0,33.4241,33.4369,33.3985,33.4177,55400.0
2007-06-05 09:30:00,51.8,51.89,51.5,51.65,134000.0,33.0919,33.1494,32.9002,32.9961,134000.0
2007-06-05 09:35:00,51.66,51.74,51.51,51.63,148300.0,33.0024,33.0535,32.9066,32.9833,148300.0
2007-06-05 09:40:00,51.63,51.84,51.6,51.69,106500.0,32.9833,33.1174,32.9641,33.0216,106500.0
2007-06-05 09:45:00,51.68,51.71,51.55,51.65,92600.0,33.0152,33.0344,32.9322,32.9961,92600.0
2007-06-05 09:50:00,51.64,51.8,51.6,51.68,79500.0,32.9897,33.0919,32.9641,33.0152,79500.0
2007-06-05 09:55:00,51.67,51.81,51.64,51.73,60000.0,33.0088,33.0983,32.9897,33.0472,60000.0
2007-06-05 10:00:00,51.7,51.82,51.63,51.72,79100.0,33.028,33.1047,32.9833,33.0408,79100.0
2007-06-05 10:05:00,51.73,51.78,51.7,51.78,32900.0,33.0472,33.0791,33.028,33.0791,32900.0
2007-06-05 10:10:00,51.78,51.82,51.74,51.79,35500.0,33.0791,33.1047,33.0535,33.0855,35500.0
2007-06-05 10:15:00,51.8,51.8,51.73,51.76,30200.0,33.0919,33.0919,33.0472,33.0663,30200.0
2007-06-05 10:20:00,51.75,51.76,51.62,51.63,67600.0,33.0599,33.0663,32.9769,32.9833,67600.0
2007-06-05 10:25:00,51.63,51.7,51.56,51.57,29800.0,32.9833,33.028,32.9386,32.9449,29800.0
2007-06-05 10:30:00,51.58,51.6,51.56,51.59,48300.0,32.9513,32.9641,32.9386,32.9577,48300.0
2007-06-05 10:35:00,51.59,51.64,51.59,51.64,21300.0,32.9577,32.9897,32.9577,32.9897,21300.0
2007-06-05 10:40:00,51.63,51.63,51.5,51.51,37800.0,32.9833,32.9833,32.9002,32.9066,37800.0
2007-06-05 10:45:00,51.5,51.64,51.49,51.55,30900.0,32.9002,32.9897,32.8938,32.9322,30900.0
2007-06-05 10:50:00,51.55,51.67,51.53,51.62,29700.0,32.9322,33.0088,32.9194,32.9769,29700.0
2007-06-05 10:55:00,51.62,51.64,51.54,51.55,21500.0,32.9769,32.9897,32.9258,32.9322,21500.0
2007-06-05 11:00:00,51.55,51.56,51.49,51.55,20800.0,32.9322,32.9386,32.8938,32.9322,20800.0
2007-06-05 11:05:00,51.55,51.7,51.51,51.69,25800.0,32.9322,33.028,32.9066,33.0216,25800.0
2007-06-05 11:10:00,51.69,51.78,51.69,51.78,37100.0,33.0216,33.0791,33.0216,33.0791,37100.0
2007-06-05 11:15:00,51.77,51.78,51.76,51.77,34300.0,33.0727,33.0791,33.0663,33.0727,34300.0
2007-06-05 11:20:00,51.77,51.78,51.76,51.77,39700.0,33.0727,33.0791,33.0663,33.0727,39700.0
2007-06-05 11:25:00,51.78,51.8,51.77,51.79,16500.0,33.0791,33.0919,33.0727,33.0855,16500.0
2007-06-05 11:30:00,51.8,51.8,51.73,51.76,37300.0,33.0919,33.0919,33.0472,33.0663,37300.0
2007-06-05 11:35:00,51.76,51.77,51.72,51.72,29000.0,33.0663,33.0727,33.0408,33.0408,29000.0
2007-06-05 11:40:00,51.74,51.74,51.67,51.67,20600.0,33.0535,33.0535,33.0088,33.0088,20600.0
2007-06-05 11:45:00,51.68,51.68,51.6,51.61,27800.0,33.0152,33.0152,32.9641,32.9705,27800.0
2007-06-05 11:50:00,51.6,51.6,51.57,51.59,16700.0,32.9641,32.9641,32.9449,32.9577,16700.0
2007-06-05 11:55:00,51.59,51.61,51.54,51.54,13900.0,32.9577,32.9705,32.9258,32.9258,13900.0
2007-06-05 12:00:00,51.55,51.57,51.52,51.54,26200.0,32.9322,32.9449,32.913,32.9258,26200.0
2007-06-05 12:05:00,51.55,51.56,51.46,51.46,22300.0,32.9322,32.9386,32.8747,32.8747,22300.0
2007-06-05 12:10:00,51.46,51.46,51.35,51.4,51200.0,32.8747,32.8747,32.8044,32.8363,51200.0
2007-06-05 12:15:00,51.4,51.41,51.32,51.35,30000.0,32.8363,32.8427,32.7852,32.8044,30000.0
2007-06-05 12:20:00,51.35,51.42,51.34,51.35,19300.0,32.8044,32.8491,32.798,32.8044,19300.0
2007-06-05 12:25:00,51.36,51.37,51.33,51.37,20400.0,32.8108,32.8172,32.7916,32.8172,20400.0
2007-06-05 12:30:00,51.37,51.45,51.37,51.39,12600.0,32.8172,32.8683,32.8172,32.83,12600.0
2007-06-05 12:35:00,51.38,51.5,51.36,51.45,21500.0,32.8236,32.9002,32.8108,32.8683,21500.0
2007-06-05 12:40:00,51.46,51.49,51.44,51.48,17300.0,32.8747,32.8938,32.8619,32.8875,17300.0
2007-06-05 12:45:00,51.48,51.5,51.46,51.49,14300.0,32.8875,32.9002,32.8747,32.8938,14300.0
2007-06-05 12:50:00,51.49,51.51,51.47,51.5,9700.0,32.8938,32.9066,32.8811,32.9002,9700.0
2007-06-05 12:55:00,51.5,51.53,51.5,51.52,16800.0,32.9002,32.9194,32.9002,32.913,16800.0
2007-06-05 13:00:00,51.52,51.52,51.46,51.5,18500.0,32.913,32.913,32.8747,32.9002,18500.0
2007-06-05 13:05:00,51.49,51.62,51.49,51.62,33600.0,32.8938,32.9769,32.8938,32.9769,33600.0
2007-06-05 13:10:00,51.62,51.66,51.55,51.57,35600.0,32.9769,33.0024,32.9322,32.9449,35600.0
2007-06-05 13:15:00,51.56,51.57,51.45,51.45,14000.0,32.9386,32.9449,32.8683,32.8683,14000.0
2007-06-05 13:20:00,51.46,51.51,51.45,51.51,15700.0,32.8747,32.9066,32.8683,32.9066,15700.0
2007-06-05 13:25:00,51.51,51.54,51.51,51.51,14900.0,32.9066,32.9258,32.9066,32.9066,14900.0
2007-06-05 13:30:00,51.52,51.56,51.52,51.56,16800.0,32.913,32.9386,32.913,32.9386,16800.0
2007-06-05 13:35:00,51.56,51.66,51.56,51.65,28900.0,32.9386,33.0024,32.9386,32.9961,28900.0
2007-06-05 13:40:00,51.65,51.67,51.47,51.5,30900.0,32.9961,33.0088,32.8811,32.9002,30900.0
2007-06-05 13:45:00,51.5,51.56,51.47,51.54,23700.0,32.9002,32.9386,32.8811,32.9258,23700.0
2007-06-05 13:50:00,51.54,51.62,51.54,51.6,10200.0,32.9258,32.9769,32.9258,32.9641,10200.0
2007-06-05 13:55:00,51.6,51.62,51.58,51.59,15700.0,32.9641,32.9769,32.9513,32.9577,15700.0
2007-06-05 14:00:00,51.59,51.61,51.58,51.61,15800.0,32.9577,32.9705,32.9513,32.9705,15800.0
2007-06-05 14:05:00,51.61,51.62,51.58,51.59,21200.0,32.9705,32.9769,32.9513,32.9577,21200.0
2007-06-05 14:10:00,51.58,51.62,51.57,51.62,18900.0,32.9513,32.9769,32.9449,32.9769,18900.0
2007-06-05 14:15:00,51.61,51.62,51.6,51.61,19300.0,32.9705,32.9769,32.9641,32.9705,19300.0
2007-06-05 14:20:00,51.62,51.63,51.59,51.62,23100.0,32.9769,32.9833,32.9577,32.9769,23100.0
2007-06-05 14:25:00,51.63,51.66,51.6,51.6,20200.0,32.9833,33.0024,32.9641,32.9641,20200.0
2007-06-05 14:30:00,51.59,51.61,51.51,51.51,21500.0,32.9577,32.9705,32.9066,32.9066,21500.0
2007-06-05 14:35:00,51.52,51.56,51.47,51.55,21700.0,32.913,32.9386,32.8811,32.9322,21700.0
2007-06-05 14:40:00,51.55,51.56,51.48,51.55,23500.0,32.9322,32.9386,32.8875,32.9322,23500.0
2007-06-05 14:45:00,51.56,51.65,51.53,51.64,18400.0,32.9386,32.9961,32.9194,32.9897,18400.0
2007-06-05 14:50:00,51.66,51.66,51.6,51.61,21000.0,33.0024,33.0024,32.9641,32.9705,21000.0
2007-06-05 14:55:00,51.61,51.64,51.6,51.61,29400.0,32.9705,32.9897,32.9641,32.9705,29400.0
2007-06-05 15:00:00,51.6,51.61,51.55,51.56,27200.0,32.9641,32.9705,32.9322,32.9386,27200.0
2007-06-05 15:05:00,51.56,51.61,51.55,51.59,26800.0,32.9386,32.9705,32.9322,32.9577,26800.0
2007-06-05 15:10:00,51.59,51.66,51.55,51.56,29300.0,32.9577,33.0024,32.9322,32.9386,29300.0
2007-06-05 15:15:00,51.55,51.63,51.52,51.52,33100.0,32.9322,32.9833,32.913,32.913,33100.0
2007-06-05 15:20:00,51.52,51.59,51.5,51.59,22800.0,32.913,32.9577,32.9002,32.9577,22800.0
2007-06-05 15:25:00,51.59,51.59,51.55,51.57,22000.0,32.9577,32.9577,32.9322,32.9449,22000.0
2007-06-05 15:30:00,51.58,51.65,51.57,51.59,35800.0,32.9513,32.9961,32.9449,32.9577,35800.0
2007-06-05 15:35:00,51.6,51.61,51.56,51.61,31400.0,32.9641,32.9705,32.9386,32.9705,31400.0
2007-06-05 15:40:00,51.61,51.61,51.58,51.6,42600.0,32.9705,32.9705,32.9513,32.9641,42600.0
2007-06-05 15:45:00,51.6,51.6,51.58,51.59,41500.0,32.9641,32.9641,32.9513,32.9577,41500.0
2007-06-05 15:50:00,51.58,51.69,51.58,51.66,112000.0,32.9513,33.0216,32.9513,33.0024,112000.0
2007-06-05 15:55:00,51.66,51.71,51.61,51.71,92200.0,33.0024,33.0344,32.9705,33.0344,92200.0
2007-06-06 09:30:00,51.36,51.4,51.15,51.34,59000.0,32.8108,32.8363,32.6766,32.798,59000.0
2007-06-06 09:35:00,51.34,51.4,51.3,51.4,37700.0,32.798,32.8363,32.7725,32.8363,37700.0
2007-06-06 09:40:00,51.39,51.5,51.37,51.43,47800.0,32.83,32.9002,32.8172,32.8555,47800.0
2007-06-06 09:45:00,51.44,51.47,51.37,51.38,37900.0,32.8619,32.8811,32.8172,32.8236,37900.0
2007-06-06 09:50:00,51.37,51.39,51.22,51.33,43300.0,32.8172,32.83,32.7214,32.7916,43300.0
2007-06-06 09:55:00,51.32,51.4,51.27,51.31,32000.0,32.7852,32.8363,32.7533,32.7788,32000.0
2007-06-06 10:00:00,51.3,51.4,51.3,51.35,25900.0,32.7725,32.8363,32.7725,32.8044,25900.0
2007-06-06 10:05:00,51.35,51.4,51.31,51.4,10300.0,32.8044,32.8363,32.7788,32.8363,10300.0
2007-06-06 10:10:00,51.38,51.5,51.38,51.43,58700.0,32.8236,32.9002,32.8236,32.8555,58700.0
2007-06-06 10:15:00,51.43,51.44,51.33,51.35,12600.0,32.8555,32.8619,32.7916,32.8044,12600.0
2007-06-06 10:20:00,51.36,51.44,51.35,51.35,9000.0,32.8108,32.8619,32.8044,32.8044,9000.0
2007-06-06 10:25:00,51.39,51.4,51.32,51.36,7100.0,32.83,32.8363,32.7852,32.8108,7100.0
2007-06-06 10:30:00,51.36,51.38,51.25,51.27,10300.0,32.8108,32.8236,32.7405,32.7533,10300.0
2007-06-06 10:35:00,51.29,51.33,51.22,51.3,27000.0,32.7661,32.7916,32.7214,32.7725,27000.0
2007-06-06 10:40:00,51.3,51.32,51.29,51.3,22900.0,32.7725,32.7852,32.7661,32.7725,22900.0
2007-06-06 10:45:00,51.29,51.36,51.27,51.33,26000.0,32.7661,32.8108,32.7533,32.7916,26000.0
2007-06-06 10:50:00,51.31,51.38,51.23,51.36,43100.0,32.7788,32.8236,32.7277,32.8108,43100.0
2007-06-06 10:55:00,51.38,51.43,51.33,51.36,78900.0,32.8236,32.8555,32.7916,32.8108,78900.0
2007-06-06 11:00:00,51.35,51.38,51.27,51.33,31200.0,32.8044,32.8236,32.7533,32.7916,31200.0
2007-06-06 11:05:00,51.33,51.37,51.31,51.37,9500.0,32.7916,32.8172,32.7788,32.8172,9500.0
2007-06-06 11:10:00,51.37,51.4,51.35,51.4,14800.0,32.8172,32.8363,32.8044,32.8363,14800.0
2007-06-06 11:15:00,51.39,51.46,51.36,51.46,33200.0,32.83,32.8747,32.8108,32.8747,33200.0
2007-06-06 11:20:00,51.46,51.49,51.45,51.48,24000.0,32.8747,32.8938,32.8683,32.8875,24000.0
2007-06-06 11:25:00,51.46,51.49,51.45,51.45,16100.0,32.8747,32.8938,32.8683,32.8683,16100.0
2007-06-06 11:30:00,51.48,51.48,51.44,51.45,9000.0,32.8875,32.8875,32.8619,32.8683,9000.0
2007-06-06 11:35:00,51.45,51.48,51.43,51.44,20900.0,32.8683,32.8875,32.8555,32.8619,20900.0
2007-06-06 11:40:00,51.45,51.45,51.37,51.42,21300.0,32.8683,32.8683,32.8172,32.8491,21300.0
2007-06-06 11:45:00,51.43,51.43,51.35,51.39,38600.0,32.8555,32.8555,32.8044,32.83,38600.0
2007-06-06 11:50:00,51.39,51.46,51.37,51.45,26000.0,32.83,32.8747,32.8172,32.8683,26000.0
2007-06-06 11:55:00,51.44,51.44,51.39,51.41,9700.0,32.8619,32.8619,32.83,32.8427,9700.0
2007-06-06 12:00:00,51.41,51.43,51.39,51.39,10900.0,32.8427,32.8555,32.83,32.83,10900.0
2007-06-06 12:05:00,51.4,51.43,51.4,51.42,10700.0,32.8363,32.8555,32.8363,32.8491,10700.0
2007-06-06 12:10:00,51.4,51.41,51.35,51.39,18600.0,32.8363,32.8427,32.8044,32.83,18600.0
2007-06-06 12:15:00,51.4,51.46,51.4,51.46,21400.0,32.8363,32.8747,32.8363,32.8747,21400.0
2007-06-06 12:20:00,51.44,51.46,51.41,51.45,12900.0,32.8619,32.8747,32.8427,32.8683,12900.0
2007-06-06 12:25:00,51.46,51.47,51.42,51.44,6900.0,32.8747,32.8811,32.8491,32.8619,6900.0
2007-06-06 12:30:00,51.44,51.45,51.42,51.45,5500.0,32.8619,32.8683,32.8491,32.8683,5500.0
2007-06-06 12:35:00,51.45,51.45,51.42,51.42,18300.0,32.8683,32.8683,32.8491,32.8491,18300.0
2007-06-06 12:40:00,51.43,51.45,51.42,51.42,11300.0,32.8555,32.8683,32.8491,32.8491,11300.0
2007-06-06 12:45:00,51.42,51.42,51.36,51.39,19100.0,32.8491,32.8491,32.8108,32.83,19100.0
2007-06-06 12:50:00,51.39,51.48,51.38,51.46,11700.0,32.83,32.8875,32.8236,32.8747,11700.0
2007-06-06 12:55:00,51.47,51.47,51.39,51.4,14500.0,32.8811,32.8811,32.83,32.8363,14500.0
2007-06-06 13:00:00,51.4,51.42,51.33,51.4,31000.0,32.8363,32.8491,32.7916,32.8363,31000.0
2007-06-06 13:05:00,51.39,51.39,51.34,51.36,6800.0,32.83,32.83,32.798,32.8108,6800.0
2007-06-06 13:10:00,51.35,51.37,51.26,51.28,205700.0,32.8044,32.8172,32.7469,32.7597,205700.0
2007-06-06 13:15:00,51.26,51.33,51.26,51.27,18000.0,32.7469,32.7916,32.7469,32.7533,18000.0
2007-06-06 13:20:00,51.27,51.29,51.25,51.27,16900.0,32.7533,32.7661,32.7405,32.7533,16900.0
2007-06-06 13:25:00,51.26,51.31,51.24,51.29,17100.0,32.7469,32.7788,32.7341,32.7661,17100.0
2007-06-06 13:30:00,51.29,51.35,51.29,51.34,10400.0,32.7661,32.8044,32.7661,32.798,10400.0
2007-06-06 13:35:00,51.34,51.36,51.32,51.34,25900.0,32.798,32.8108,32.7852,32.798,25900.0
2007-06-06 13:40:00,51.34,51.38,51.34,51.37,10900.0,32.798,32.8236,32.798,32.8172,10900.0
2007-06-06 13:45:00,51.38,51.43,51.38,51.42,24200.0,32.8236,32.8555,32.8236,32.8491,24200.0
2007-06-06 13:50:00,51.42,51.43,51.39,51.41,24200.0,32.8491,32.8555,32.83,32.8427,24200.0
2007-06-06 13:55:00,51.41,51.47,51.38,51.46,26000.0,32.8427,32.8811,32.8236,32.8747,26000.0
2007-06-06 14:00:00,51.46,51.47,51.37,51.38,21300.0,32.8747,32.8811,32.8172,32.8236,21300.0
2007-06-06 14:05:00,51.37,51.41,51.37,51.39,16400.0,32.8172,32.8427,32.8172,32.83,16400.0
2007-06-06 14:10:00,51.39,51.41,51.34,51.37,30300.0,32.83,32.8427,32.798,32.8172,30300.0
2007-06-06 14:15:00,51.35,51.39,51.34,51.37,24600.0,32.8044,32.83,32.798,32.8172,24600.0
2007-06-06 14:20:00,51.38,51.4,51.33,51.34,39700.0,32.8236,32.8363,32.7916,32.798,39700.0
2007-06-06 14:25:00,51.34,51.49,51.34,51.43,27900.0,32.798,32.8938,32.798,32.8555,27900.0
2007-06-06 14:30:00,51.43,51.46,51.4,51.43,24800.0,32.8555,32.8747,32.8363,32.8555,24800.0
2007-06-06 14:35:00,51.44,51.46,51.4,51.46,21100.0,32.8619,32.8747,32.8363,32.8747,21100.0
2007-06-06 14:40:00,51.47,51.58,51.45,51.58,39200.0,32.8811,32.9513,32.8683,32.9513,39200.0
2007-06-06 14:45:00,51.57,51.59,51.48,51.5,40900.0,32.9449,32.9577,32.8875,32.9002,40900.0
2007-06-06 14:50:00,51.51,51.56,51.51,51.51,28800.0,32.9066,32.9386,32.9066,32.9066,28800.0
2007-06-06 14:55:00,51.52,51.56,51.5,51.53,27600.0,32.913,32.9386,32.9002,32.9194,27600.0
2007-06-06 15:00:00,51.55,51.55,51.44,51.49,49800.0,32.9322,32.9322,32.8619,32.8938,49800.0
2007-06-06 15:05:00,51.49,51.59,51.49,51.57,60700.0,32.8938,32.9577,32.8938,32.9449,60700.0
2007-06-06 15:10:00,51.57,51.6,51.55,51.59,49600.0,32.9449,32.9641,32.9322,32.9577,49600.0
2007-06-06 15:15:00,51.59,51.73,51.59,51.73,47500.0,32.9577,33.0472,32.9577,33.0472,47500.0
2007-06-06 15:20:00,51.73,51.75,51.7,51.71,67800.0,33.0472,33.0599,33.028,33.0344,67800.0
2007-06-06 15:25:00,51.71,51.76,51.69,51.74,73400.0,33.0344,33.0663,33.0216,33.0535,73400.0
2007-06-06 15:30:00,51.74,51.75,51.69,51.74,77400.0,33.0535,33.0599,33.0216,33.0535,77400.0
2007-06-06 15:35:00,51.75,51.8,51.73,51.75,70600.0,33.0599,33.0919,33.0472,33.0599,70600.0
2007-06-06 15:40:00,51.77,51.8,51.67,51.79,110100.0,33.0727,33.0919,33.0088,33.0855,110100.0
2007-06-06 15:45:00,51.8,51.82,51.71,51.75,96400.0,33.0919,33.1047,33.0344,33.0599,96400.0
2007-06-06 15:50:00,51.76,51.81,51.69,51.7,107900.0,33.0663,33.0983,33.0216,33.028,107900.0
2007-06-06 15:55:00,51.72,51.78,51.69,51.71,160300.0,33.0408,33.0791,33.0216,33.0344,160300.0
2007-06-07 09:30:00,51.33,51.66,51.25,51.62,35900.0,32.7916,33.0024,32.7405,32.9769,35900.0
2007-06-07 09:35:00,51.62,51.62,51.17,51.31,77500.0,32.9769,32.9769,32.6894,32.7788,77500.0
2007-06-07 09:40:00,51.31,51.54,51.23,51.54,55700.0,32.7788,32.9258,32.7277,32.9258,55700.0
2007-06-07 09:45:00,51.55,51.65,51.48,51.52,59600.0,32.9322,32.9961,32.8875,32.913,59600.0
2007-06-07 09:50:00,51.51,51.74,51.51,51.73,42800.0,32.9066,33.0535,32.9066,33.0472,42800.0
2007-06-07 09:55:00,51.73,51.79,51.72,51.74,33400.0,33.0472,33.0855,33.0408,33.0535,33400.0
2007-06-07 10:00:00,51.73,51.79,51.7,51.74,21800.0,33.0472,33.0855,33.028,33.0535,21800.0
2007-06-07 10:05:00,51.73,51.75,51.69,51.74,40200.0,33.0472,33.0599,33.0216,33.0535,40200.0
2007-06-07 10:10:00,51.73,51.78,51.71,51.76,32800.0,33.0472,33.0791,33.0344,33.0663,32800.0
2007-06-07 10:15:00,51.76,51.77,51.64,51.65,40700.0,33.0663,33.0727,32.9897,32.9961,40700.0
2007-06-07 10:20:00,51.65,51.68,51.62,51.64,43500.0,32.9961,33.0152,32.9769,32.9897,43500.0
2007-06-07 10:25:00,51.64,51.64,51.52,51.54,26800.0,32.9897,32.9897,32.913,32.9258,26800.0
2007-06-07 10:30:00,51.53,51.66,51.53,51.64,17200.0,32.9194,33.0024,32.9194,32.9897,17200.0
2007-06-07 10:35:00,51.63,51.64,51.49,51.52,22500.0,32.9833,32.9897,32.8938,32.913,22500.0
2007-06-07 10:40:00,51.53,51.61,51.51,51.59,18000.0,32.9194,32.9705,32.9066,32.9577,18000.0
2007-06-07 10:45:00,51.59,51.61,51.56,51.58,14600.0,32.9577,32.9705,32.9386,32.9513,14600.0
2007-06-07 10:50:00,51.59,51.59,51.51,51.55,23800.0,32.9577,32.9577,32.9066,32.9322,23800.0
2007-06-07 10:55:00,51.55,51.64,51.54,51.64,16000.0,32.9322,32.9897,32.9258,32.9897,16000.0
2007-06-07 11:00:00,51.63,51.64,51.5,51.54,21000.0,32.9833,32.9897,32.9002,32.9258,21000.0
2007-06-07 11:05:00,51.55,51.56,51.46,51.46,51100.0,32.9322,32.9386,32.8747,32.8747,51100.0
2007-06-07 11:10:00,51.46,51.5,51.3,51.31,40000.0,32.8747,32.9002,32.7725,32.7788,40000.0
2007-06-07 11:15:00,51.31,51.35,51.28,51.35,28100.0,32.7788,32.8044,32.7597,32.8044,28100.0
2007-06-07 11:20:00,51.35,51.39,51.34,51.38,17600.0,32.8044,32.83,32.798,32.8236,17600.0
2007-06-07 11:25:00,51.37,51.43,51.36,51.36,26200.0,32.8172,32.8555,32.8108,32.8108,26200.0
2007-06-07 11:30:00,51.39,51.42,51.35,51.38,39700.0,32.83,32.8491,32.8044,32.8236,39700.0
2007-06-07 11:35:00,51.38,51.47,51.37,51.46,12200.0,32.8236,32.8811,32.8172,32.8747,12200.0
2007-06-07 11:40:00,51.46,51.46,51.39,51.41,9300.0,32.8747,32.8747,32.83,32.8427,9300.0
2007-06-07 11:45:00,51.41,51.47,51.41,51.45,12700.0,32.8427,32.8811,32.8427,32.8683,12700.0
2007-06-07 11:50:00,51.46,51.48,51.45,51.46,20900.0,32.8747,32.8875,32.8683,32.8747,20900.0
2007-06-07 11:55:00,51.45,51.46,51.33,51.35,16400.0,32.8683,32.8747,32.7916,32.8044,16400.0
2007-06-07 12:00:00,51.33,51.35,51.28,51.3,23300.0,32.7916,32.8044,32.7597,32.7725,23300.0
2007-06-07 12:05:00,51.32,51.38,51.28,51.28,24600.0,32.7852,32.8236,32.7597,32.7597,24600.0
2007-06-07 12:10:00,51.28,51.39,51.28,51.38,16900.0,32.7597,32.83,32.7597,32.8236,16900.0
2007-06-07 12:15:00,51.38,51.43,51.36,51.42,38800.0,32.8236,32.8555,32.8108,32.8491,38800.0
2007-06-07 12:20:00,51.42,51.44,51.41,51.41,12700.0,32.8491,32.8619,32.8427,32.8427,12700.0
2007-06-07 12:25:00,51.43,51.49,51.41,51.48,14800.0,32.8555,32.8938,32.8427,32.8875,14800.0
2007-06-07 12:30:00,51.49,51.52,51.42,51.42,18400.0,32.8938,32.913,32.8491,32.8491,18400.0
2007-06-07 12:35:00,51.44,51.44,51.29,51.34,22100.0,32.8619,32.8619,32.7661,32.798,22100.0
2007-06-07 12:40:00,51.34,51.42,51.32,51.34,21100.0,32.798,32.8491,32.7852,32.798,21100.0
2007-06-07 12:45:00,51.34,51.37,51.31,51.31,12800.0,32.798,32.8172,32.7788,32.7788,12800.0
2007-06-07 12:50:00,51.3,51.33,51.25,51.31,60200.0,32.7725,32.7916,32.7405,32.7788,60200.0
2007-06-07 12:55:00,51.32,51.37,51.3,51.36,20500.0,32.7852,32.8172,32.7725,32.8108,20500.0
2007-06-07 13:00:00,51.36,51.41,51.36,51.39,11900.0,32.8108,32.8427,32.8108,32.83,11900.0
2007-06-07 13:05:00,51.39,51.42,51.37,51.38,13000.0,32.83,32.8491,32.8172,32.8236,13000.0
2007-06-07 13:10:00,51.38,51.39,51.31,51.38,12200.0,32.8236,32.83,32.7788,32.8236,12200.0
2007-06-07 13:15:00,51.37,51.37,51.23,51.25,26000.0,32.8172,32.8172,32.7277,32.7405,26000.0
2007-06-07 13:20:00,51.23,51.29,51.23,51.29,10300.0,32.7277,32.7661,32.7277,32.7661,10300.0
2007-06-07 13:25:00,51.29,51.3,51.24,51.24,10500.0,32.7661,32.7725,32.7341,32.7341,10500.0
2007-06-07 13:30:00,51.25,51.26,51.15,51.21,28400.0,32.7405,32.7469,32.6766,32.715,28400.0
2007-06-07 13:35:00,51.21,51.27,51.19,51.19,16000.0,32.715,32.7533,32.7022,32.7022,16000.0
2007-06-07 13:40:00,51.19,51.27,51.15,51.25,39000.0,32.7022,32.7533,32.6766,32.7405,39000.0
2007-06-07 13:45:00,51.25,51.29,51.19,51.24,17300.0,32.7405,32.7661,32.7022,32.7341,17300.0
2007-06-07 13:50:00,51.24,51.29,51.19,51.28,21900.0,32.7341,32.7661,32.7022,32.7597,21900.0
2007-06-07 13:55:00,51.27,51.34,51.25,51.33,21000.0,32.7533,32.798,32.7405,32.7916,21000.0
2007-06-07 14:00:00,51.34,51.36,51.28,51.35,13000.0,32.798,32.8108,32.7597,32.8044,13000.0
2007-06-07 14:05:00,51.34,51.37,51.27,51.32,30600.0,32.798,32.8172,32.7533,32.7852,30600.0
2007-06-07 14:10:00,51.32,51.35,51.29,51.32,34900.0,32.7852,32.8044,32.7661,32.7852,34900.0
2007-06-07 14:15:00,51.33,51.34,51.22,51.32,53200.0,32.7916,32.798,32.7214,32.7852,53200.0
2007-06-07 14:20:00,51.31,51.33,51.22,51.22,20500.0,32.7788,32.7916,32.7214,32.7214,20500.0
2007-06-07 14:25:00,51.19,51.35,51.19,51.26,18500.0,32.7022,32.8044,32.7022,32.7469,18500.0
2007-06-07 14:30:00,51.26,51.31,51.2,51.22,17300.0,32.7469,32.7788,32.7086,32.7214,17300.0
2007-06-07 14:35:00,51.23,51.28,51.19,51.26,32700.0,32.7277,32.7597,32.7022,32.7469,32700.0
2007-06-07 14:40:00,51.25,51.38,51.25,51.38,24100.0,32.7405,32.8236,32.7405,32.8236,24100.0
2007-06-07 14:45:00,51.39,51.48,51.36,51.4,35600.0,32.83,32.8875,32.8108,32.8363,35600.0
2007-06-07 14:50:00,51.4,51.48,51.4,51.47,57800.0,32.8363,32.8875,32.8363,32.8811,57800.0
2007-06-07 14:55:00,51.46,51.5,51.38,51.46,39200.0,32.8747,32.9002,32.8236,32.8747,39200.0
2007-06-07 15:00:00,51.45,51.5,51.4,51.49,27500.0,32.8683,32.9002,32.8363,32.8938,27500.0
2007-06-07 15:05:00,51.49,51.5,51.4,51.48,41500.0,32.8938,32.9002,32.8363,32.8875,41500.0
2007-06-07 15:10:00,51.49,51.56,51.48,51.55,38200.0,32.8938,32.9386,32.8875,32.9322,38200.0
2007-06-07 15:15:00,51.56,51.58,51.48,51.5,33200.0,32.9386,32.9513,32.8875,32.9002,33200.0
2007-06-07 15:20:00,51.5,51.54,51.47,51.47,35200.0,32.9002,32.9258,32.8811,32.8811,35200.0
2007-06-07 15:25:00,51.49,51.52,51.44,51.48,39500.0,32.8938,32.913,32.8619,32.8875,39500.0
2007-06-07 15:30:00,51.48,51.52,51.45,51.46,35900.0,32.8875,32.913,32.8683,32.8747,35900.0
2007-06-07 15:35:00,51.46,51.46,51.35,51.35,42400.0,32.8747,32.8747,32.8044,32.8044,42400.0
2007-06-07 15:40:00,51.34,51.36,51.23,51.25,73100.0,32.798,32.8108,32.7277,32.7405,73100.0
2007-06-07 15:45:00,51.25,51.29,51.15,51.15,77600.0,32.7405,32.7661,32.6766,32.6766,77600.0
2007-06-07 15:50:00,51.15,51.27,51.13,51.24,145500.0,32.6766,32.7533,32.6639,32.7341,145500.0
2007-06-07 15:55:00,51.24,51.31,51.21,51.25,194400.0,32.7341,32.7788,32.715,32.7405,194400.0
2007-06-08 09:30:00,51.46,51.87,51.46,51.85,72500.0,32.8747,33.1366,32.8747,33.1238,72500.0
2007-06-08 09:35:00,51.85,51.86,51.42,51.42,71500.0,33.1238,33.1302,32.8491,32.8491,71500.0
2007-06-08 09:40:00,51.45,51.53,51.43,51.49,43400.0,32.8683,32.9194,32.8555,32.8938,43400.0
2007-06-08 09:45:00,51.52,51.56,51.45,51.54,37600.0,32.913,32.9386,32.8683,32.9258,37600.0
2007-06-08 09:50:00,51.5,51.64,51.5,51.58,65100.0,32.9002,32.9897,32.9002,32.9513,65100.0
2007-06-08 09:55:00,51.58,51.6,51.5,51.58,72800.0,32.9513,32.9641,32.9002,32.9513,72800.0
2007-06-08 10:00:00,51.57,51.57,51.5,51.56,20900.0,32.9449,32.9449,32.9002,32.9386,20900.0
2007-06-08 10:05:00,51.54,51.64,51.54,51.6,34200.0,32.9258,32.9897,32.9258,32.9641,34200.0
2007-06-08 10:10:00,51.6,51.7,51.6,51.69,31700.0,32.9641,33.028,32.9641,33.0216,31700.0
2007-06-08 10:15:00,51.68,51.7,51.59,51.6,29300.0,33.0152,33.028,32.9577,32.9641,29300.0
2007-06-08 10:20:00,51.62,51.62,51.51,51.54,54700.0,32.9769,32.9769,32.9066,32.9258,54700.0
2007-06-08 10:25:00,51.56,51.66,51.51,51.62,39200.0,32.9386,33.0024,32.9066,32.9769,39200.0
2007-06-08 10:30:00,51.63,51.66,51.6,51.6,47900.0,32.9833,33.0024,32.9641,32.9641,47900.0
2007-06-08 10:35:00,51.61,51.74,51.6,51.74,55800.0,32.9705,33.0535,32.9641,33.0535,55800.0
2007-06-08 10:40:00,51.74,51.78,51.69,51.78,43900.0,33.0535,33.0791,33.0216,33.0791,43900.0
2007-06-08 10:45:00,51.79,51.83,51.75,51.81,37500.0,33.0855,33.111,33.0599,33.0983,37500.0
2007-06-08 10:50:00,51.81,51.84,51.74,51.8,45200.0,33.0983,33.1174,33.0535,33.0919,45200.0
2007-06-08 10:55:00,51.81,51.81,51.65,51.67,35500.0,33.0983,33.0983,32.9961,33.0088,35500.0
2007-06-08 11:00:00,51.67,51.67,51.48,51.51,59900.0,33.0088,33.0088,32.8875,32.9066,59900.0
2007-06-08 11:05:00,51.51,51.59,51.49,51.5,31000.0,32.9066,32.9577,32.8938,32.9002,31000.0
2007-06-08 11:10:00,51.5,51.54,51.48,51.52,35300.0,32.9002,32.9258,32.8875,32.913,35300.0
2007-06-08 11:15:00,51.52,51.64,51.52,51.62,6100.0,32.913,32.9897,32.913,32.9769,6100.0
2007-06-08 11:20:00,51.61,51.64,51.61,51.63,10900.0,32.9705,32.9897,32.9705,32.9833,10900.0
2007-06-08 11:25:00,51.63,51.63,51.59,51.6,15100.0,32.9833,32.9833,32.9577,32.9641,15100.0
2007-06-08 11:30:00,51.6,51.63,51.52,51.58,17200.0,32.9641,32.9833,32.913,32.9513,17200.0
2007-06-08 11:35:00,51.6,51.61,51.55,51.56,6400.0,32.9641,32.9705,32.9322,32.9386,6400.0
2007-06-08 11:40:00,51.59,51.62,51.56,51.62,14700.0,32.9577,32.9769,32.9386,32.9769,14700.0
2007-06-08 11:45:00,51.62,51.67,51.6,51.65,10500.0,32.9769,33.0088,32.9641,32.9961,10500.0
2007-06-08 11:50:00,51.65,51.68,51.64,51.65,10700.0,32.9961,33.0152,32.9897,32.9961,10700.0
2007-06-08 11:55:00,51.64,51.67,51.64,51.67,11100.0,32.9897,33.0088,32.9897,33.0088,11100.0
2007-06-08 12:00:00,51.66,51.67,51.64,51.65,19900.0,33.0024,33.0088,32.9897,32.9961,19900.0
2007-06-08 12:05:00,51.66,51.7,51.61,51.67,20900.0,33.0024,33.028,32.9705,33.0088,20900.0
2007-06-08 12:10:00,51.68,51.68,51.63,51.66,16700.0,33.0152,33.0152,32.9833,33.0024,16700.0
2007-06-08 12:15:00,51.65,51.7,51.64,51.69,13000.0,32.9961,33.028,32.9897,33.0216,13000.0
2007-06-08 12:20:00,51.69,51.71,51.65,51.68,21800.0,33.0216,33.0344,32.9961,33.0152,21800.0
2007-06-08 12:25:00,51.67,51.7,51.65,51.65,7300.0,33.0088,33.028,32.9961,32.9961,7300.0
2007-06-08 12:30:00,51.65,51.67,51.64,51.66,12900.0,32.9961,33.0088,32.9897,33.0024,12900.0
2007-06-08 12:35:00,51.66,51.68,51.63,51.68,23500.0,33.0024,33.0152,32.9833,33.0152,23500.0
2007-06-08 12:40:00,51.68,51.68,51.63,51.64,27100.0,33.0152,33.0152,32.9833,32.9897,27100.0
2007-06-08 12:45:00,51.63,51.66,51.63,51.64,22500.0,32.9833,33.0024,32.9833,32.9897,22500.0
2007-06-08 12:50:00,51.63,51.67,51.61,51.63,18900.0,32.9833,33.0088,32.9705,32.9833,18900.0
2007-06-08 12:55:00,51.63,51.68,51.63,51.67,8400.0,32.9833,33.0152,32.9833,33.0088,8400.0
2007-06-08 13:00:00,51.66,51.68,51.63,51.63,15400.0,33.0024,33.0152,32.9833,32.9833,15400.0
2007-06-08 13:05:00,51.64,51.64,51.61,51.62,17000.0,32.9897,32.9897,32.9705,32.9769,17000.0
2007-06-08 13:10:00,51.62,51.62,51.56,51.58,14100.0,32.9769,32.9769,32.9386,32.9513,14100.0
2007-06-08 13:15:00,51.56,51.58,51.55,51.56,9000.0,32.9386,32.9513,32.9322,32.9386,9000.0
2007-06-08 13:20:00,51.57,51.62,51.56,51.62,9800.0,32.9449,32.9769,32.9386,32.9769,9800.0
2007-06-08 13:25:00,51.64,51.69,51.62,51.68,12800.0,32.9897,33.0216,32.9769,33.0152,12800.0
2007-06-08 13:30:00,51.67,51.69,51.6,51.63,10200.0,33.0088,33.0216,32.9641,32.9833,10200.0
2007-06-08 13:35:00,51.63,51.74,51.63,51.7,20600.0,32.9833,33.0535,32.9833,33.028,20600.0
2007-06-08 13:40:00,51.69,51.81,51.68,51.8,24600.0,33.0216,33.0983,33.0152,33.0919,24600.0
2007-06-08 13:45:00,51.79,51.79,51.7,51.74,21000.0,33.0855,33.0855,33.028,33.0535,21000.0
2007-06-08 13:50:00,51.74,51.75,51.7,51.7,26400.0,33.0535,33.0599,33.028,33.028,26400.0
2007-06-08 13:55:00,51.72,51.76,51.71,51.71,11000.0,33.0408,33.0663,33.0344,33.0344,11000.0
2007-06-08 14:00:00,51.71,51.77,51.7,51.74,15200.0,33.0344,33.0727,33.028,33.0535,15200.0
2007-06-08 14:05:00,51.75,51.79,51.74,51.76,25000.0,33.0599,33.0855,33.0535,33.0663,25000.0
2007-06-08 14:10:00,51.77,51.81,51.73,51.73,41200.0,33.0727,33.0983,33.0472,33.0472,41200.0
2007-06-08 14:15:00,51.73,51.75,51.7,51.72,19300.0,33.0472,33.0599,33.028,33.0408,19300.0
2007-06-08 14:20:00,51.71,51.75,51.7,51.74,11100.0,33.0344,33.0599,33.028,33.0535,11100.0
2007-06-08 14:25:00,51.74,51.82,51.68,51.7,31300.0,33.0535,33.1047,33.0152,33.028,31300.0
2007-06-08 14:30:00,51.68,51.7,51.66,51.68,9700.0,33.0152,33.028,33.0024,33.0152,9700.0
2007-06-08 14:35:00,51.68,51.71,51.68,51.7,11700.0,33.0152,33.0344,33.0152,33.028,11700.0
2007-06-08 14:40:00,51.7,51.7,51.64,51.67,19400.0,33.028,33.028,32.9897,33.0088,19400.0
2007-06-08 14:45:00,51.65,51.71,51.64,51.67,12000.0,32.9961,33.0344,32.9897,33.0088,12000.0
2007-06-08 14:50:00,51.66,51.74,51.64,51.69,15600.0,33.0024,33.0535,32.9897,33.0216,15600.0
2007-06-08 14:55:00,51.7,51.8,51.67,51.69,32900.0,33.028,33.0919,33.0088,33.0216,32900.0
2007-06-08 15:00:00,51.7,51.77,51.69,51.73,50600.0,33.028,33.0727,33.0216,33.0472,50600.0
2007-06-08 15:05:00,51.73,51.79,51.69,51.73,33800.0,33.0472,33.0855,33.0216,33.0472,33800.0
2007-06-08 15:10:00,51.73,51.82,51.72,51.82,23800.0,33.0472,33.1047,33.0408,33.1047,23800.0
2007-06-08 15:15:00,51.84,51.84,51.74,51.75,22300.0,33.1174,33.1174,33.0535,33.0599,22300.0
2007-06-08 15:20:00,51.78,51.82,51.73,51.81,29200.0,33.0791,33.1047,33.0472,33.0983,29200.0
2007-06-08 15:25:00,51.8,51.81,51.75,51.78,24600.0,33.0919,33.0983,33.0599,33.0791,24600.0
2007-06-08 15:30:00,51.77,51.81,51.72,51.79,37100.0,33.0727,33.0983,33.0408,33.0855,37100.0
2007-06-08 15:35:00,51.79,51.83,51.77,51.83,33900.0,33.0855,33.111,33.0727,33.111,33900.0
2007-06-08 15:40:00,51.84,51.91,51.82,51.86,54700.0,33.1174,33.1622,33.1047,33.1302,54700.0
2007-06-08 15:45:00,51.85,51.9,51.85,51.89,31800.0,33.1238,33.1558,33.1238,33.1494,31800.0
2007-06-08 15:50:00,51.89,51.95,51.89,51.91,26400.0,33.1494,33.1877,33.1494,33.1622,26400.0
2007-06-08 15:55:00,51.94,52.01,51.91,51.98,49800.0,33.1813,33.226,33.1622,33.2069,49800.0
2007-06-11 09:30:00,51.97,52.09,51.88,51.88,32500.0,33.2005,33.2771,33.143,33.143,32500.0
2007-06-11 09:35:00,51.88,52.13,51.83,52.11,43500.0,33.143,33.3027,33.111,33.2899,43500.0
2007-06-11 09:40:00,52.15,52.3,52.14,52.23,26300.0,33.3155,33.4113,33.3091,33.3666,26300.0
2007-06-11 09:45:00,52.23,52.4,52.23,52.31,24900.0,33.3666,33.4752,33.3666,33.4177,24900.0
2007-06-11 09:50:00,52.31,52.32,52.2,52.2,17500.0,33.4177,33.4241,33.3474,33.3474,17500.0
2007-06-11 09:55:00,52.2,52.2,52.14,52.19,13100.0,33.3474,33.3474,33.3091,33.341,13100.0
2007-06-11 10:00:00,52.17,52.21,52.16,52.18,22200.0,33.3283,33.3538,33.3219,33.3346,22200.0
2007-06-11 10:05:00,52.17,52.26,52.15,52.19,26900.0,33.3283,33.3857,33.3155,33.341,26900.0
2007-06-11 10:10:00,52.17,52.2,52.01,52.1,36000.0,33.3283,33.3474,33.226,33.2835,36000.0
2007-06-11 10:15:00,52.1,52.15,52.0,52.01,23900.0,33.2835,33.3155,33.2196,33.226,23900.0
2007-06-11 10:20:00,52.0,52.02,51.9,51.91,15000.0,33.2196,33.2324,33.1558,33.1622,15000.0
2007-06-11 10:25:00,51.92,52.01,51.9,51.98,18200.0,33.1685,33.226,33.1558,33.2069,18200.0
2007-06-11 10:30:00,51.98,52.05,51.94,52.05,25900.0,33.2069,33.2516,33.1813,33.2516,25900.0
2007-06-11 10:35:00,52.04,52.21,52.04,52.21,38000.0,33.2452,33.3538,33.2452,33.3538,38000.0
2007-06-11 10:40:00,52.18,52.23,52.18,52.2,22300.0,33.3346,33.3666,33.3346,33.3474,22300.0
2007-06-11 10:45:00,52.2,52.21,52.15,52.2,19400.0,33.3474,33.3538,33.3155,33.3474,19400.0
2007-06-11 10:50:00,52.19,52.26,52.16,52.25,12400.0,33.341,33.3857,33.3219,33.3794,12400.0
2007-06-11 10:55:00,52.24,52.28,52.24,52.27,8300.0,33.373,33.3985,33.373,33.3921,8300.0
2007-06-11 11:00:00,52.29,52.31,52.25,52.25,10800.0,33.4049,33.4177,33.3794,33.3794,10800.0
2007-06-11 11:05:00,52.25,52.28,52.23,52.26,13800.0,33.3794,33.3985,33.3666,33.3857,13800.0
2007-06-11 11:10:00,52.27,52.28,52.2,52.2,5700.0,33.3921,33.3985,33.3474,33.3474,5700.0
2007-06-11 11:15:00,52.2,52.22,52.2,52.21,8300.0,33.3474,33.3602,33.3474,33.3538,8300.0
2007-06-11 11:20:00,52.21,52.21,52.15,52.16,7600.0,33.3538,33.3538,33.3155,33.3219,7600.0
2007-06-11 11:25:00,52.16,52.18,52.12,52.13,10400.0,33.3219,33.3346,33.2963,33.3027,10400.0
2007-06-11 11:30:00,52.12,52.16,52.1,52.16,10800.0,33.2963,33.3219,33.2835,33.3219,10800.0
2007-06-11 11:35:00,52.16,52.18,52.16,52.16,4400.0,33.3219,33.3346,33.3219,33.3219,4400.0
2007-06-11 11:40:00,52.17,52.31,52.17,52.31,19900.0,33.3283,33.4177,33.3283,33.4177,19900.0
2007-06-11 11:45:00,52.29,52.39,52.28,52.35,8800.0,33.4049,33.4688,33.3985,33.4432,8800.0
2007-06-11 11:50:00,52.35,52.37,52.3,52.33,5200.0,33.4432,33.456,33.4113,33.4305,5200.0
2007-06-11 11:55:00,52.33,52.4,52.33,52.39,19200.0,33.4305,33.4752,33.4305,33.4688,19200.0
2007-06-11 12:00:00,52.4,52.41,52.36,52.4,4100.0,33.4752,33.4816,33.4496,33.4752,4100.0
2007-06-11 12:05:00,52.41,52.41,52.37,52.38,12000.0,33.4816,33.4816,33.456,33.4624,12000.0
2007-06-11 12:10:00,52.4,52.41,52.35,52.4,12200.0,33.4752,33.4816,33.4432,33.4752,12200.0
2007-06-11 12:15:00,52.41,52.43,52.38,52.4,11500.0,33.4816,33.4943,33.4624,33.4752,11500.0
2007-06-11 12:20:00,52.4,52.41,52.37,52.41,11000.0,33.4752,33.4816,33.456,33.4816,11000.0
2007-06-11 12:25:00,52.42,52.42,52.41,52.41,2500.0,33.488,33.488,33.4816,33.4816,2500.0
2007-06-11 12:30:00,52.41,52.44,52.41,52.43,4400.0,33.4816,33.5007,33.4816,33.4943,4400.0
2007-06-11 12:35:00,52.43,52.44,52.39,52.39,5300.0,33.4943,33.5007,33.4688,33.4688,5300.0
2007-06-11 12:40:00,52.4,52.41,52.38,52.41,5000.0,33.4752,33.4816,33.4624,33.4816,5000.0
2007-06-11 12:45:00,52.4,52.45,52.38,52.45,8400.0,33.4752,33.5071,33.4624,33.5071,8400.0
2007-06-11 12:50:00,52.45,52.61,52.45,52.58,22500.0,33.5071,33.6093,33.5071,33.5902,22500.0
2007-06-11 12:55:00,52.58,52.65,52.58,52.63,15200.0,33.5902,33.6349,33.5902,33.6221,15200.0
2007-06-11 13:00:00,52.62,52.64,52.58,52.61,13800.0,33.6157,33.6285,33.5902,33.6093,13800.0
2007-06-11 13:05:00,52.61,52.7,52.6,52.7,17000.0,33.6093,33.6668,33.603,33.6668,17000.0
2007-06-11 13:10:00,52.68,52.73,52.67,52.7,18700.0,33.6541,33.686,33.6477,33.6668,18700.0
2007-06-11 13:15:00,52.7,52.89,52.69,52.85,31000.0,33.6668,33.7882,33.6604,33.7627,31000.0
2007-06-11 13:20:00,52.83,52.84,52.77,52.78,60800.0,33.7499,33.7563,33.7116,33.7179,60800.0
2007-06-11 13:25:00,52.78,52.87,52.76,52.83,24500.0,33.7179,33.7754,33.7052,33.7499,24500.0
2007-06-11 13:30:00,52.83,52.85,52.8,52.83,33500.0,33.7499,33.7627,33.7307,33.7499,33500.0
2007-06-11 13:35:00,52.83,52.84,52.74,52.74,23700.0,33.7499,33.7563,33.6924,33.6924,23700.0
2007-06-11 13:40:00,52.76,52.83,52.73,52.81,132900.0,33.7052,33.7499,33.686,33.7371,132900.0
2007-06-11 13:45:00,52.8,52.82,52.72,52.74,109600.0,33.7307,33.7435,33.6796,33.6924,109600.0
2007-06-11 13:50:00,52.73,52.81,52.71,52.8,67100.0,33.686,33.7371,33.6732,33.7307,67100.0
2007-06-11 13:55:00,52.8,52.81,52.75,52.76,23100.0,33.7307,33.7371,33.6988,33.7052,23100.0
2007-06-11 14:00:00,52.78,52.84,52.77,52.83,23900.0,33.7179,33.7563,33.7116,33.7499,23900.0
2007-06-11 14:05:00,52.83,52.85,52.79,52.84,25100.0,33.7499,33.7627,33.7243,33.7563,25100.0
2007-06-11 14:10:00,52.85,52.85,52.75,52.76,27400.0,33.7627,33.7627,33.6988,33.7052,27400.0
2007-06-11 14:15:00,52.75,52.86,52.73,52.86,72500.0,33.6988,33.769,33.686,33.769,72500.0
2007-06-11 14:20:00,52.86,52.86,52.82,52.84,9900.0,33.769,33.769,33.7435,33.7563,9900.0
2007-06-11 14:25:00,52.85,52.87,52.77,52.82,18800.0,33.7627,33.7754,33.7116,33.7435,18800.0
2007-06-11 14:30:00,52.82,52.83,52.73,52.75,18400.0,33.7435,33.7499,33.686,33.6988,18400.0
2007-06-11 14:35:00,52.76,52.76,52.7,52.71,7300.0,33.7052,33.7052,33.6668,33.6732,7300.0
2007-06-11 14:40:00,52.71,52.72,52.68,52.7,16200.0,33.6732,33.6796,33.6541,33.6668,16200.0
2007-06-11 14:45:00,52.71,52.71,52.68,52.7,14800.0,33.6732,33.6732,33.6541,33.6668,14800.0
2007-06-11 14:50:00,52.69,52.75,52.65,52.74,25300.0,33.6604,33.6988,33.6349,33.6924,25300.0
2007-06-11 14:55:00,52.72,52.76,52.72,52.74,17800.0,33.6796,33.7052,33.6796,33.6924,17800.0
2007-06-11 15:00:00,52.72,52.74,52.7,52.73,26400.0,33.6796,33.6924,33.6668,33.686,26400.0
2007-06-11 15:05:00,52.73,52.8,52.7,52.74,20400.0,33.686,33.7307,33.6668,33.6924,20400.0
2007-06-11 15:10:00,52.72,52.77,52.72,52.77,70900.0,33.6796,33.7116,33.6796,33.7116,70900.0
2007-06-11 15:15:00,52.76,52.78,52.74,52.74,79800.0,33.7052,33.7179,33.6924,33.6924,79800.0
2007-06-11 15:20:00,52.75,52.76,52.72,52.76,127200.0,33.6988,33.7052,33.6796,33.7052,127200.0
2007-06-11 15:25:00,52.75,52.77,52.73,52.74,38800.0,33.6988,33.7116,33.686,33.6924,38800.0
2007-06-11 15:30:00,52.75,52.76,52.71,52.73,50900.0,33.6988,33.7052,33.6732,33.686,50900.0
2007-06-11 15:35:00,52.72,52.76,52.7,52.72,42800.0,33.6796,33.7052,33.6668,33.6796,42800.0
2007-06-11 15:40:00,52.71,52.71,52.63,52.63,30700.0,33.6732,33.6732,33.6221,33.6221,30700.0
2007-06-11 15:45:00,52.63,52.65,52.58,52.61,19500.0,33.6221,33.6349,33.5902,33.6093,19500.0
2007-06-11 15:50:00,52.6,52.61,52.53,52.54,25500.0,33.603,33.6093,33.5582,33.5646,25500.0
2007-06-11 15:55:00,52.54,52.6,52.54,52.6,52800.0,33.5646,33.603,33.5646,33.603,52800.0
2007-06-12 09:30:00,52.15,52.45,52.05,52.45,91400.0,33.3155,33.5071,33.2516,33.5071,91400.0
2007-06-12 09:35:00,52.44,52.49,52.39,52.43,79500.0,33.5007,33.5327,33.4688,33.4943,79500.0
2007-06-12 09:40:00,52.44,52.45,52.32,52.39,22200.0,33.5007,33.5071,33.4241,33.4688,22200.0
2007-06-12 09:45:00,52.4,52.6,52.37,52.48,83000.0,33.4752,33.603,33.456,33.5263,83000.0
2007-06-12 09:50:00,52.49,52.57,52.45,52.48,25400.0,33.5327,33.5838,33.5071,33.5263,25400.0
2007-06-12 09:55:00,52.5,52.55,52.45,52.51,45600.0,33.5391,33.571,33.5071,33.5455,45600.0
2007-06-12 10:00:00,52.5,52.56,52.45,52.56,58000.0,33.5391,33.5774,33.5071,33.5774,58000.0
2007-06-12 10:05:00,52.54,52.65,52.54,52.63,32200.0,33.5646,33.6349,33.5646,33.6221,32200.0
2007-06-12 10:10:00,52.63,52.68,52.54,52.6,42300.0,33.6221,33.6541,33.5646,33.603,42300.0
2007-06-12 10:15:00,52.57,52.57,52.48,52.5,36100.0,33.5838,33.5838,33.5263,33.5391,36100.0
2007-06-12 10:20:00,52.5,52.56,52.45,52.47,28200.0,33.5391,33.5774,33.5071,33.5199,28200.0
2007-06-12 10:25:00,52.46,52.53,52.45,52.5,23700.0,33.5135,33.5582,33.5071,33.5391,23700.0
2007-06-12 10:30:00,52.52,52.61,52.49,52.52,18700.0,33.5518,33.6093,33.5327,33.5518,18700.0
2007-06-12 10:35:00,52.51,52.56,52.48,52.56,15000.0,33.5455,33.5774,33.5263,33.5774,15000.0
2007-06-12 10:40:00,52.55,52.55,52.46,52.47,29900.0,33.571,33.571,33.5135,33.5199,29900.0
2007-06-12 10:45:00,52.47,52.5,52.46,52.5,20100.0,33.5199,33.5391,33.5135,33.5391,20100.0
2007-06-12 10:50:00,52.5,52.51,52.45,52.48,34400.0,33.5391,33.5455,33.5071,33.5263,34400.0
2007-06-12 10:55:00,52.49,52.5,52.47,52.49,16800.0,33.5327,33.5391,33.5199,33.5327,16800.0
2007-06-12 11:00:00,52.48,52.52,52.47,52.51,18500.0,33.5263,33.5518,33.5199,33.5455,18500.0
2007-06-12 11:05:00,52.49,52.53,52.45,52.52,21600.0,33.5327,33.5582,33.5071,33.5518,21600.0
2007-06-12 11:10:00,52.51,52.62,52.5,52.6,17100.0,33.5455,33.6157,33.5391,33.603,17100.0
2007-06-12 11:15:00,52.6,52.62,52.55,52.61,19500.0,33.603,33.6157,33.571,33.6093,19500.0
2007-06-12 11:20:00,52.58,52.69,52.58,52.69,13600.0,33.5902,33.6604,33.5902,33.6604,13600.0
2007-06-12 11:25:00,52.71,52.81,52.7,52.75,25400.0,33.6732,33.7371,33.6668,33.6988,25400.0
2007-06-12 11:30:00,52.75,52.76,52.68,52.69,10300.0,33.6988,33.7052,33.6541,33.6604,10300.0
2007-06-12 11:35:00,52.69,52.77,52.67,52.77,11300.0,33.6604,33.7116,33.6477,33.7116,11300.0
2007-06-12 11:40:00,52.77,52.92,52.77,52.9,21900.0,33.7116,33.8074,33.7116,33.7946,21900.0
2007-06-12 11:45:00,52.87,52.92,52.8,52.83,22400.0,33.7754,33.8074,33.7307,33.7499,22400.0
2007-06-12 11:50:00,52.83,52.86,52.81,52.86,7100.0,33.7499,33.769,33.7371,33.769,7100.0
2007-06-12 11:55:00,52.86,52.96,52.85,52.94,17500.0,33.769,33.8329,33.7627,33.8202,17500.0
2007-06-12 12:00:00,52.94,52.95,52.84,52.87,15500.0,33.8202,33.8265,33.7563,33.7754,15500.0
2007-06-12 12:05:00,52.89,52.89,52.82,52.82,19800.0,33.7882,33.7882,33.7435,33.7435,19800.0
2007-06-12 12:10:00,52.83,52.95,52.82,52.87,37200.0,33.7499,33.8265,33.7435,33.7754,37200.0
2007-06-12 12:15:00,52.88,52.95,52.82,52.85,21700.0,33.7818,33.8265,33.7435,33.7627,21700.0
2007-06-12 12:20:00,52.86,52.95,52.86,52.9,10600.0,33.769,33.8265,33.769,33.7946,10600.0
2007-06-12 12:25:00,52.91,52.93,52.89,52.91,7300.0,33.801,33.8138,33.7882,33.801,7300.0
2007-06-12 12:30:00,52.91,52.93,52.91,52.91,16700.0,33.801,33.8138,33.801,33.801,16700.0
2007-06-12 12:35:00,52.91,52.92,52.91,52.92,10500.0,33.801,33.8074,33.801,33.8074,10500.0
2007-06-12 12:40:00,52.91,52.94,52.91,52.94,14700.0,33.801,33.8202,33.801,33.8202,14700.0
2007-06-12 12:45:00,52.93,52.98,52.92,52.94,6200.0,33.8138,33.8457,33.8074,33.8202,6200.0
2007-06-12 12:50:00,52.94,52.95,52.91,52.93,4600.0,33.8202,33.8265,33.801,33.8138,4600.0
2007-06-12 12:55:00,52.91,52.93,52.87,52.92,9500.0,33.801,33.8138,33.7754,33.8074,9500.0
2007-06-12 13:00:00,52.91,52.92,52.83,52.88,13100.0,33.801,33.8074,33.7499,33.7818,13100.0
2007-06-12 13:05:00,52.88,52.88,52.8,52.86,19100.0,33.7818,33.7818,33.7307,33.769,19100.0
2007-06-12 13:10:00,52.85,52.87,52.84,52.87,12100.0,33.7627,33.7754,33.7563,33.7754,12100.0
2007-06-12 13:15:00,52.86,52.95,52.85,52.94,13400.0,33.769,33.8265,33.7627,33.8202,13400.0
2007-06-12 13:20:00,52.93,53.1,52.93,53.09,55800.0,33.8138,33.9224,33.8138,33.916,55800.0
2007-06-12 13:25:00,53.08,53.13,53.04,53.04,48300.0,33.9096,33.9415,33.884,33.884,48300.0
2007-06-12 13:30:00,53.05,53.08,53.02,53.08,18700.0,33.8904,33.9096,33.8713,33.9096,18700.0
2007-06-12 13:35:00,53.09,53.15,53.08,53.15,28200.0,33.916,33.9543,33.9096,33.9543,28200.0
2007-06-12 13:40:00,53.15,53.16,53.05,53.11,43600.0,33.9543,33.9607,33.8904,33.9288,43600.0
2007-06-12 13:45:00,53.12,53.37,53.12,53.33,78400.0,33.9351,34.0949,33.9351,34.0693,78400.0
2007-06-12 13:50:00,53.31,53.37,53.27,53.3,47400.0,34.0565,34.0949,34.031,34.0501,47400.0
2007-06-12 13:55:00,53.29,53.38,53.29,53.37,35200.0,34.0438,34.1012,34.0438,34.0949,35200.0
2007-06-12 14:00:00,53.37,53.45,53.34,53.43,34500.0,34.0949,34.146,34.0757,34.1332,34500.0
2007-06-12 14:05:00,53.43,53.45,53.31,53.32,20100.0,34.1332,34.146,34.0565,34.0629,20100.0
2007-06-12 14:10:00,53.32,53.38,53.32,53.36,21200.0,34.0629,34.1012,34.0629,34.0885,21200.0
2007-06-12 14:15:00,53.36,53.36,53.25,53.27,15100.0,34.0885,34.0885,34.0182,34.031,15100.0
2007-06-12 14:20:00,53.27,53.32,53.21,53.24,42700.0,34.031,34.0629,33.9926,34.0118,42700.0
2007-06-12 14:25:00,53.24,53.28,53.2,53.21,25300.0,34.0118,34.0374,33.9863,33.9926,25300.0
2007-06-12 14:30:00,53.2,53.32,53.2,53.32,36700.0,33.9863,34.0629,33.9863,34.0629,36700.0
2007-06-12 14:35:00,53.32,53.37,53.21,53.24,50200.0,34.0629,34.0949,33.9926,34.0118,50200.0
2007-06-12 14:40:00,53.24,53.31,53.21,53.27,58700.0,34.0118,34.0565,33.9926,34.031,58700.0
2007-06-12 14:45:00,53.27,53.28,53.14,53.14,47400.0,34.031,34.0374,33.9479,33.9479,47400.0
2007-06-12 14:50:00,53.13,53.18,53.04,53.08,91000.0,33.9415,33.9735,33.884,33.9096,91000.0
2007-06-12 14:55:00,53.08,53.13,53.07,53.12,59600.0,33.9096,33.9415,33.9032,33.9351,59600.0
2007-06-12 15:00:00,53.13,53.19,53.11,53.12,95100.0,33.9415,33.9799,33.9288,33.9351,95100.0
2007-06-12 15:05:00,53.12,53.12,52.99,53.06,73600.0,33.9351,33.9351,33.8521,33.8968,73600.0
2007-06-12 15:10:00,53.06,53.1,52.93,53.03,74000.0,33.8968,33.9224,33.8138,33.8777,74000.0
2007-06-12 15:15:00,53.02,53.06,52.93,53.05,43900.0,33.8713,33.8968,33.8138,33.8904,43900.0
2007-06-12 15:20:00,53.05,53.1,52.98,53.0,70100.0,33.8904,33.9224,33.8457,33.8585,70100.0
2007-06-12 15:25:00,52.99,53.02,52.95,53.01,29800.0,33.8521,33.8713,33.8265,33.8649,29800.0
2007-06-12 15:30:00,53.0,53.01,52.92,52.92,49100.0,33.8585,33.8649,33.8074,33.8074,49100.0
2007-06-12 15:35:00,52.92,53.1,52.91,53.08,137300.0,33.8074,33.9224,33.801,33.9096,137300.0
2007-06-12 15:40:00,53.1,53.1,52.95,53.0,68600.0,33.9224,33.9224,33.8265,33.8585,68600.0
2007-06-12 15:45:00,52.99,53.0,52.92,52.93,91400.0,33.8521,33.8585,33.8074,33.8138,91400.0
2007-06-12 15:50:00,52.94,53.03,52.93,52.96,101400.0,33.8202,33.8777,33.8138,33.8329,101400.0
2007-06-12 15:55:00,52.98,52.99,52.85,52.86,99200.0,33.8457,33.8521,33.7627,33.769,99200.0
2007-06-13 09:30:00,54.5,54.73,54.39,54.56,179700.0,34.8167,34.9637,34.7465,34.8551,179700.0
2007-06-13 09:35:00,54.49,54.52,54.37,54.44,97900.0,34.8104,34.8295,34.7337,34.7784,97900.0
2007-06-13 09:40:00,54.42,54.54,54.36,54.51,73900.0,34.7656,34.8423,34.7273,34.8231,73900.0
2007-06-13 09:45:00,54.51,54.86,54.51,54.75,170300.0,34.8231,35.0467,34.8231,34.9765,170300.0
2007-06-13 09:50:00,54.73,54.83,54.57,54.76,140400.0,34.9637,35.0276,34.8615,34.9828,140400.0
2007-06-13 09:55:00,54.78,54.82,54.74,54.77,44900.0,34.9956,35.0212,34.9701,34.9892,44900.0
2007-06-13 10:00:00,54.79,54.87,54.51,54.64,127000.0,35.002,35.0531,34.8231,34.9062,127000.0
2007-06-13 10:05:00,54.62,54.69,54.17,54.28,96000.0,34.8934,34.9381,34.6059,34.6762,96000.0
2007-06-13 10:10:00,54.3,54.61,54.25,54.55,120300.0,34.689,34.887,34.657,34.8487,120300.0
2007-06-13 10:15:00,54.55,54.69,54.4,54.67,60300.0,34.8487,34.9381,34.7529,34.9253,60300.0
2007-06-13 10:20:00,54.67,54.77,54.6,54.68,43900.0,34.9253,34.9892,34.8806,34.9317,43900.0
2007-06-13 10:25:00,54.69,54.8,54.41,54.41,56800.0,34.9381,35.0084,34.7593,34.7593,56800.0
2007-06-13 10:30:00,54.42,54.5,54.36,54.42,50100.0,34.7656,34.8167,34.7273,34.7656,50100.0
2007-06-13 10:35:00,54.4,54.6,54.4,54.41,40000.0,34.7529,34.8806,34.7529,34.7593,40000.0
2007-06-13 10:40:00,54.41,54.46,54.38,54.38,36300.0,34.7593,34.7912,34.7401,34.7401,36300.0
2007-06-13 10:45:00,54.4,54.43,54.33,54.43,35600.0,34.7529,34.772,34.7081,34.772,35600.0
2007-06-13 10:50:00,54.43,54.45,54.23,54.23,29800.0,34.772,34.7848,34.6443,34.6443,29800.0
2007-06-13 10:55:00,54.22,54.32,54.21,54.31,49000.0,34.6379,34.7018,34.6315,34.6954,49000.0
2007-06-13 11:00:00,54.31,54.43,54.3,54.4,41100.0,34.6954,34.772,34.689,34.7529,41100.0
2007-06-13 11:05:00,54.4,54.42,54.29,54.33,32700.0,34.7529,34.7656,34.6826,34.7081,32700.0
2007-06-13 11:10:00,54.32,54.35,54.26,54.28,55000.0,34.7018,34.7209,34.6634,34.6762,55000.0
2007-06-13 11:15:00,54.28,54.39,54.27,54.33,32800.0,34.6762,34.7465,34.6698,34.7081,32800.0
2007-06-13 11:20:00,54.31,54.33,54.13,54.15,52200.0,34.6954,34.7081,34.5804,34.5932,52200.0
2007-06-13 11:25:00,54.14,54.25,54.14,54.16,52000.0,34.5868,34.657,34.5868,34.5995,52000.0
2007-06-13 11:30:00,54.17,54.24,54.16,54.23,41200.0,34.6059,34.6506,34.5995,34.6443,41200.0
2007-06-13 11:35:00,54.23,54.24,54.19,54.24,57800.0,34.6443,34.6506,34.6187,34.6506,57800.0
2007-06-13 11:40:00,54.24,54.53,54.24,54.45,94800.0,34.6506,34.8359,34.6506,34.7848,94800.0
2007-06-13 11:45:00,54.44,54.66,54.44,54.66,68800.0,34.7784,34.919,34.7784,34.919,68800.0
2007-06-13 11:50:00,54.65,54.66,54.45,54.47,63500.0,34.9126,34.919,34.7848,34.7976,63500.0
2007-06-13 11:55:00,54.48,54.5,54.36,54.46,44300.0,34.804,34.8167,34.7273,34.7912,44300.0
2007-06-13 12:00:00,54.43,54.54,54.28,54.34,134700.0,34.772,34.8423,34.6762,34.7145,134700.0
2007-06-13 12:05:00,54.32,54.44,54.3,54.39,82700.0,34.7018,34.7784,34.689,34.7465,82700.0
2007-06-13 12:10:00,54.38,54.48,54.36,54.47,43400.0,34.7401,34.804,34.7273,34.7976,43400.0
2007-06-13 12:15:00,54.48,54.58,54.45,54.48,31500.0,34.804,34.8679,34.7848,34.804,31500.0
2007-06-13 12:20:00,54.48,54.53,54.46,54.48,50600.0,34.804,34.8359,34.7912,34.804,50600.0
2007-06-13 12:25:00,54.49,54.54,54.45,54.54,24300.0,34.8104,34.8423,34.7848,34.8423,24300.0
2007-06-13 12:30:00,54.54,54.6,54.51,54.56,119100.0,34.8423,34.8806,34.8231,34.8551,119100.0
2007-06-13 12:35:00,54.56,54.61,54.56,54.59,56100.0,34.8551,34.887,34.8551,34.8742,56100.0
2007-06-13 12:40:00,54.59,54.6,54.5,54.53,59500.0,34.8742,34.8806,34.8167,34.8359,59500.0
2007-06-13 12:45:00,54.55,54.63,54.53,54.6,60800.0,34.8487,34.8998,34.8359,34.8806,60800.0
2007-06-13 12:50:00,54.61,54.65,54.59,54.65,40600.0,34.887,34.9126,34.8742,34.9126,40600.0
2007-06-13 12:55:00,54.65,54.67,54.58,54.62,45500.0,34.9126,34.9253,34.8679,34.8934,45500.0
2007-06-13 13:00:00,54.62,54.68,54.61,54.63,34500.0,34.8934,34.9317,34.887,34.8998,34500.0
2007-06-13 13:05:00,54.65,54.68,54.63,54.68,40500.0,34.9126,34.9317,34.8998,34.9317,40500.0
2007-06-13 13:10:00,54.68,54.92,54.66,54.8,126500.0,34.9317,35.0851,34.919,35.0084,126500.0
2007-06-13 13:15:00,54.8,54.81,54.7,54.77,49600.0,35.0084,35.0148,34.9445,34.9892,49600.0
2007-06-13 13:20:00,54.77,54.89,54.75,54.85,52200.0,34.9892,35.0659,34.9765,35.0403,52200.0
2007-06-13 13:25:00,54.83,54.85,54.8,54.82,31600.0,35.0276,35.0403,35.0084,35.0212,31600.0
2007-06-13 13:30:00,54.82,54.83,54.77,54.79,20100.0,35.0212,35.0276,34.9892,35.002,20100.0
2007-06-13 13:35:00,54.79,54.95,54.78,54.92,41300.0,35.002,35.1042,34.9956,35.0851,41300.0
2007-06-13 13:40:00,54.92,54.99,54.85,54.96,52300.0,35.0851,35.1298,35.0403,35.1106,52300.0
2007-06-13 13:45:00,54.92,54.96,54.85,54.85,36400.0,35.0851,35.1106,35.0403,35.0403,36400.0
2007-06-13 13:50:00,54.86,54.9,54.78,54.84,32800.0,35.0467,35.0723,34.9956,35.034,32800.0
2007-06-13 13:55:00,54.84,54.89,54.82,54.85,21100.0,35.034,35.0659,35.0212,35.0403,21100.0
2007-06-13 14:00:00,54.85,55.0,54.83,54.94,75300.0,35.0403,35.1362,35.0276,35.0978,75300.0
2007-06-13 14:05:00,54.95,55.0,54.92,54.97,40000.0,35.1042,35.1362,35.0851,35.117,40000.0
2007-06-13 14:10:00,54.96,55.04,54.9,55.01,98200.0,35.1106,35.1617,35.0723,35.1426,98200.0
2007-06-13 14:15:00,54.98,55.01,54.92,54.94,31200.0,35.1234,35.1426,35.0851,35.0978,31200.0
2007-06-13 14:20:00,54.94,55.07,54.94,55.0,22900.0,35.0978,35.1809,35.0978,35.1362,22900.0
2007-06-13 14:25:00,55.03,55.05,54.5,54.8,55200.0,35.1553,35.1681,34.8167,35.0084,55200.0
2007-06-13 14:30:00,54.81,54.93,54.79,54.92,33300.0,35.0148,35.0914,35.002,35.0851,33300.0
2007-06-13 14:35:00,54.93,55.0,54.89,55.0,53500.0,35.0914,35.1362,35.0659,35.1362,53500.0
2007-06-13 14:40:00,54.99,55.14,54.98,55.13,43400.0,35.1298,35.2256,35.1234,35.2192,43400.0
2007-06-13 14:45:00,55.13,55.38,55.13,55.37,63900.0,35.2192,35.3789,35.2192,35.3725,63900.0
2007-06-13 14:50:00,55.37,55.43,55.15,55.28,89900.0,35.3725,35.4109,35.232,35.315,89900.0
2007-06-13 14:55:00,55.29,55.32,55.2,55.25,61100.0,35.3214,35.3406,35.2639,35.2959,61100.0
2007-06-13 15:00:00,55.25,55.28,55.06,55.1,55600.0,35.2959,35.315,35.1745,35.2001,55600.0
2007-06-13 15:05:00,55.1,55.16,55.06,55.16,42300.0,35.2001,35.2384,35.1745,35.2384,42300.0
2007-06-13 15:10:00,55.15,55.17,55.07,55.09,29700.0,35.232,35.2448,35.1809,35.1937,29700.0
2007-06-13 15:15:00,55.08,55.11,55.07,55.08,31900.0,35.1873,35.2064,35.1809,35.1873,31900.0
2007-06-13 15:20:00,55.08,55.11,54.92,54.96,67700.0,35.1873,35.2064,35.0851,35.1106,67700.0
2007-06-13 15:25:00,54.96,55.06,54.96,55.05,37400.0,35.1106,35.1745,35.1106,35.1681,37400.0
2007-06-13 15:30:00,55.05,55.14,55.05,55.1,54900.0,35.1681,35.2256,35.1681,35.2001,54900.0
2007-06-13 15:35:00,55.09,55.17,55.02,55.16,62900.0,35.1937,35.2448,35.1489,35.2384,62900.0
2007-06-13 15:40:00,55.17,55.31,55.17,55.23,132400.0,35.2448,35.3342,35.2448,35.2831,132400.0
2007-06-13 15:45:00,55.25,55.31,55.19,55.25,82200.0,35.2959,35.3342,35.2575,35.2959,82200.0
2007-06-13 15:50:00,55.23,55.34,55.22,55.3,158800.0,35.2831,35.3534,35.2767,35.3278,158800.0
2007-06-13 15:55:00,55.3,55.45,55.3,55.39,137600.0,35.3278,35.4236,35.3278,35.3853,137600.0
2007-06-14 09:30:00,54.75,55.1,54.5,55.05,128200.0,34.9765,35.2001,34.8167,35.1681,128200.0
2007-06-14 09:35:00,55.06,55.49,55.06,55.44,78400.0,35.1745,35.4492,35.1745,35.4173,78400.0
2007-06-14 09:40:00,55.46,55.6,55.42,55.57,40100.0,35.43,35.5195,35.4045,35.5003,40100.0
2007-06-14 09:45:00,55.56,55.66,55.53,55.66,83900.0,35.4939,35.5578,35.4748,35.5578,83900.0
2007-06-14 09:50:00,55.65,55.74,55.59,55.7,59600.0,35.5514,35.6089,35.5131,35.5834,59600.0
2007-06-14 09:55:00,55.7,55.77,55.62,55.77,45300.0,35.5834,35.6281,35.5322,35.6281,45300.0
2007-06-14 10:00:00,55.75,55.76,55.63,55.68,74000.0,35.6153,35.6217,35.5386,35.5706,74000.0
2007-06-14 10:05:00,55.68,55.69,55.48,55.48,38000.0,35.5706,35.577,35.4428,35.4428,38000.0
2007-06-14 10:10:00,55.49,55.5,55.34,55.35,37300.0,35.4492,35.4556,35.3534,35.3598,37300.0
2007-06-14 10:15:00,55.35,55.39,55.3,55.31,40300.0,35.3598,35.3853,35.3278,35.3342,40300.0
2007-06-14 10:20:00,55.31,55.32,55.25,55.28,52400.0,35.3342,35.3406,35.2959,35.315,52400.0
2007-06-14 10:25:00,55.28,55.28,55.2,55.22,41900.0,35.315,35.315,35.2639,35.2767,41900.0
2007-06-14 10:30:00,55.22,55.45,55.22,55.43,60100.0,35.2767,35.4236,35.2767,35.4109,60100.0
2007-06-14 10:35:00,55.43,55.44,55.35,55.38,19500.0,35.4109,35.4173,35.3598,35.3789,19500.0
2007-06-14 10:40:00,55.37,55.48,55.37,55.48,45400.0,35.3725,35.4428,35.3725,35.4428,45400.0
2007-06-14 10:45:00,55.47,55.47,55.38,55.38,26500.0,35.4364,35.4364,35.3789,35.3789,26500.0
2007-06-14 10:50:00,55.38,55.42,55.25,55.31,94600.0,35.3789,35.4045,35.2959,35.3342,94600.0
2007-06-14 10:55:00,55.31,55.41,55.31,55.41,16700.0,35.3342,35.3981,35.3342,35.3981,16700.0
2007-06-14 11:00:00,55.41,55.44,55.36,55.38,12200.0,35.3981,35.4173,35.3661,35.3789,12200.0
2007-06-14 11:05:00,55.38,55.39,55.32,55.36,16400.0,35.3789,35.3853,35.3406,35.3661,16400.0
2007-06-14 11:10:00,55.35,55.35,55.28,55.28,25000.0,35.3598,35.3598,35.315,35.315,25000.0
2007-06-14 11:15:00,55.27,55.32,55.23,55.32,18600.0,35.3087,35.3406,35.2831,35.3406,18600.0
2007-06-14 11:20:00,55.3,55.32,55.23,55.23,14100.0,35.3278,35.3406,35.2831,35.2831,14100.0
2007-06-14 11:25:00,55.23,55.25,55.23,55.25,92700.0,35.2831,35.2959,35.2831,35.2959,92700.0
2007-06-14 11:30:00,55.25,55.38,55.24,55.33,25200.0,35.2959,35.3789,35.2895,35.347,25200.0
2007-06-14 11:35:00,55.34,55.34,55.2,55.2,19700.0,35.3534,35.3534,35.2639,35.2639,19700.0
2007-06-14 11:40:00,55.2,55.23,55.19,55.21,19200.0,35.2639,35.2831,35.2575,35.2703,19200.0
2007-06-14 11:45:00,55.2,55.2,55.07,55.08,29200.0,35.2639,35.2639,35.1809,35.1873,29200.0
2007-06-14 11:50:00,55.08,55.1,55.01,55.07,28000.0,35.1873,35.2001,35.1426,35.1809,28000.0
2007-06-14 11:55:00,55.07,55.09,55.06,55.09,14900.0,35.1809,35.1937,35.1745,35.1937,14900.0
2007-06-14 12:00:00,55.09,55.13,55.08,55.1,17500.0,35.1937,35.2192,35.1873,35.2001,17500.0
2007-06-14 12:05:00,55.09,55.12,55.08,55.1,16300.0,35.1937,35.2128,35.1873,35.2001,16300.0
2007-06-14 12:10:00,55.09,55.27,55.08,55.26,30300.0,35.1937,35.3087,35.1873,35.3023,30300.0
2007-06-14 12:15:00,55.26,55.38,55.26,55.36,20600.0,35.3023,35.3789,35.3023,35.3661,20600.0
2007-06-14 12:20:00,55.36,55.39,55.3,55.33,30800.0,35.3661,35.3853,35.3278,35.347,30800.0
2007-06-14 12:25:00,55.32,55.33,55.3,55.32,17000.0,35.3406,35.347,35.3278,35.3406,17000.0
2007-06-14 12:30:00,55.32,55.32,55.27,55.28,5400.0,35.3406,35.3406,35.3087,35.315,5400.0
2007-06-14 12:35:00,55.27,55.31,55.24,55.25,19400.0,35.3087,35.3342,35.2895,35.2959,19400.0
2007-06-14 12:40:00,55.22,55.25,55.19,55.24,21500.0,35.2767,35.2959,35.2575,35.2895,21500.0
2007-06-14 12:45:00,55.25,55.25,55.24,55.25,9200.0,35.2959,35.2959,35.2895,35.2959,9200.0
2007-06-14 12:50:00,55.25,55.25,55.19,55.19,24400.0,35.2959,35.2959,35.2575,35.2575,24400.0
2007-06-14 12:55:00,55.19,55.2,55.13,55.14,26000.0,35.2575,35.2639,35.2192,35.2256,26000.0
2007-06-14 13:00:00,55.14,55.27,55.12,55.25,25600.0,35.2256,35.3087,35.2128,35.2959,25600.0
2007-06-14 13:05:00,55.26,55.35,55.26,55.35,19700.0,35.3023,35.3598,35.3023,35.3598,19700.0
2007-06-14 13:10:00,55.35,55.36,55.3,55.34,16800.0,35.3598,35.3661,35.3278,35.3534,16800.0
2007-06-14 13:15:00,55.35,55.36,55.34,55.36,11700.0,35.3598,35.3661,35.3534,35.3661,11700.0
2007-06-14 13:20:00,55.35,55.36,55.25,55.25,10600.0,35.3598,35.3661,35.2959,35.2959,10600.0
2007-06-14 13:25:00,55.26,55.27,55.22,55.25,7400.0,35.3023,35.3087,35.2767,35.2959,7400.0
2007-06-14 13:30:00,55.23,55.31,55.21,55.28,32000.0,35.2831,35.3342,35.2703,35.315,32000.0
2007-06-14 13:35:00,55.27,55.3,55.25,55.28,18900.0,35.3087,35.3278,35.2959,35.315,18900.0
2007-06-14 13:40:00,55.28,55.3,55.24,55.27,34900.0,35.315,35.3278,35.2895,35.3087,34900.0
2007-06-14 13:45:00,55.25,55.27,55.23,55.25,11100.0,35.2959,35.3087,35.2831,35.2959,11100.0
2007-06-14 13:50:00,55.25,55.26,55.22,55.23,18300.0,35.2959,35.3023,35.2767,35.2831,18300.0
2007-06-14 13:55:00,55.23,55.24,55.21,55.21,6500.0,35.2831,35.2895,35.2703,35.2703,6500.0
2007-06-14 14:00:00,55.22,55.24,55.2,55.23,13900.0,35.2767,35.2895,35.2639,35.2831,13900.0
2007-06-14 14:05:00,55.22,55.28,55.22,55.26,47700.0,35.2767,35.315,35.2767,35.3023,47700.0
2007-06-14 14:10:00,55.27,55.3,55.25,55.28,16200.0,35.3087,35.3278,35.2959,35.315,16200.0
2007-06-14 14:15:00,55.28,55.28,55.23,55.24,16800.0,35.315,35.315,35.2831,35.2895,16800.0
2007-06-14 14:20:00,55.24,55.24,55.19,55.24,14600.0,35.2895,35.2895,35.2575,35.2895,14600.0
2007-06-14 14:25:00,55.23,55.27,55.21,55.22,12600.0,35.2831,35.3087,35.2703,35.2767,12600.0
2007-06-14 14:30:00,55.23,55.31,55.21,55.3,81400.0,35.2831,35.3342,35.2703,35.3278,81400.0
2007-06-14 14:35:00,55.3,55.31,55.25,55.26,31600.0,35.3278,35.3342,35.2959,35.3023,31600.0
2007-06-14 14:40:00,55.25,55.26,55.2,55.22,31300.0,35.2959,35.3023,35.2639,35.2767,31300.0
2007-06-14 14:45:00,55.22,55.25,55.21,55.25,36900.0,35.2767,35.2959,35.2703,35.2959,36900.0
2007-06-14 14:50:00,55.25,55.28,55.19,55.2,42600.0,35.2959,35.315,35.2575,35.2639,42600.0
2007-06-14 14:55:00,55.2,55.23,55.14,55.23,20500.0,35.2639,35.2831,35.2256,35.2831,20500.0
2007-06-14 15:00:00,55.23,55.29,55.22,55.28,25000.0,35.2831,35.3214,35.2767,35.315,25000.0
2007-06-14 15:05:00,55.27,55.32,55.27,55.32,22100.0,35.3087,35.3406,35.3087,35.3406,22100.0
2007-06-14 15:10:00,55.31,55.32,55.25,55.31,23700.0,35.3342,35.3406,35.2959,35.3342,23700.0
2007-06-14 15:15:00,55.3,55.32,55.26,55.32,35800.0,35.3278,35.3406,35.3023,35.3406,35800.0
2007-06-14 15:20:00,55.32,55.48,55.32,55.48,104200.0,35.3406,35.4428,35.3406,35.4428,104200.0
2007-06-14 15:25:00,55.47,55.56,55.43,55.51,111200.0,35.4364,35.4939,35.4109,35.462,111200.0
2007-06-14 15:30:00,55.51,55.53,55.48,55.48,48800.0,35.462,35.4748,35.4428,35.4428,48800.0
2007-06-14 15:35:00,55.48,55.54,55.45,55.54,38700.0,35.4428,35.4811,35.4236,35.4811,38700.0
2007-06-14 15:40:00,55.54,55.61,55.54,55.58,49800.0,35.4811,35.5259,35.4811,35.5067,49800.0
2007-06-14 15:45:00,55.58,55.58,55.53,55.58,51500.0,35.5067,35.5067,35.4748,35.5067,51500.0
2007-06-14 15:50:00,55.58,55.58,55.5,55.5,47800.0,35.5067,35.5067,35.4556,35.4556,47800.0
2007-06-14 15:55:00,55.51,55.54,55.46,55.52,60000.0,35.462,35.4811,35.43,35.4684,60000.0
2007-06-15 09:30:00,56.0,56.09,55.83,55.91,452300.0,35.775,35.8325,35.6664,35.7175,452300.0
2007-06-15 09:35:00,55.93,55.94,55.78,55.8,171700.0,35.7303,35.7367,35.6345,35.6472,171700.0
2007-06-15 09:40:00,55.83,55.86,55.32,55.36,106300.0,35.6664,35.6856,35.3406,35.3661,106300.0
2007-06-15 09:45:00,55.37,55.37,55.11,55.11,72600.0,35.3725,35.3725,35.2064,35.2064,72600.0
2007-06-15 09:50:00,55.13,55.5,55.05,55.18,185000.0,35.2192,35.4556,35.1681,35.2512,185000.0
2007-06-15 09:55:00,55.17,55.32,55.11,55.32,61700.0,35.2448,35.3406,35.2064,35.3406,61700.0
2007-06-15 10:00:00,55.32,55.4,55.25,55.38,47900.0,35.3406,35.3917,35.2959,35.3789,47900.0
2007-06-15 10:05:00,55.37,55.5,55.27,55.36,86700.0,35.3725,35.4556,35.3087,35.3661,86700.0
2007-06-15 10:10:00,55.38,55.45,55.3,55.39,75300.0,35.3789,35.4236,35.3278,35.3853,75300.0
2007-06-15 10:15:00,55.4,55.45,55.28,55.3,21700.0,35.3917,35.4236,35.315,35.3278,21700.0
2007-06-15 10:20:00,55.31,55.33,55.17,55.19,37300.0,35.3342,35.347,35.2448,35.2575,37300.0
2007-06-15 10:25:00,55.17,55.35,55.0,55.25,124300.0,35.2448,35.3598,35.1362,35.2959,124300.0
2007-06-15 10:30:00,55.25,55.35,55.23,55.34,58000.0,35.2959,35.3598,35.2831,35.3534,58000.0
2007-06-15 10:35:00,55.34,55.52,55.33,55.49,43300.0,35.3534,35.4684,35.347,35.4492,43300.0
2007-06-15 10:40:00,55.49,55.51,55.48,55.5,28700.0,35.4492,35.462,35.4428,35.4556,28700.0
2007-06-15 10:45:00,55.49,55.65,55.45,55.45,32800.0,35.4492,35.5514,35.4236,35.4236,32800.0
2007-06-15 10:50:00,55.46,55.47,55.41,55.41,15100.0,35.43,35.4364,35.3981,35.3981,15100.0
2007-06-15 10:55:00,55.42,55.44,55.4,55.41,9000.0,35.4045,35.4173,35.3917,35.3981,9000.0
2007-06-15 11:00:00,55.41,55.45,55.2,55.38,39400.0,35.3981,35.4236,35.2639,35.3789,39400.0
2007-06-15 11:05:00,55.38,55.44,55.33,55.44,15600.0,35.3789,35.4173,35.347,35.4173,15600.0
2007-06-15 11:10:00,55.45,55.51,55.41,55.51,21400.0,35.4236,35.462,35.3981,35.462,21400.0
2007-06-15 11:15:00,55.51,55.71,55.51,55.67,38100.0,35.462,35.5897,35.462,35.5642,38100.0
2007-06-15 11:20:00,55.7,55.7,55.64,55.65,43500.0,35.5834,35.5834,35.545,35.5514,43500.0
2007-06-15 11:25:00,55.64,55.64,55.5,55.5,16000.0,35.545,35.545,35.4556,35.4556,16000.0
2007-06-15 11:30:00,55.51,55.51,55.47,55.48,23700.0,35.462,35.462,35.4364,35.4428,23700.0
2007-06-15 11:35:00,55.49,55.52,55.43,55.46,23600.0,35.4492,35.4684,35.4109,35.43,23600.0
2007-06-15 11:40:00,55.45,55.48,55.43,55.47,23200.0,35.4236,35.4428,35.4109,35.4364,23200.0
2007-06-15 11:45:00,55.47,55.64,55.46,55.64,26900.0,35.4364,35.545,35.43,35.545,26900.0
2007-06-15 11:50:00,55.64,55.64,55.47,55.49,30800.0,35.545,35.545,35.4364,35.4492,30800.0
2007-06-15 11:55:00,55.48,55.48,55.4,55.41,17200.0,35.4428,35.4428,35.3917,35.3981,17200.0
2007-06-15 12:00:00,55.41,55.42,55.38,55.39,25000.0,35.3981,35.4045,35.3789,35.3853,25000.0
2007-06-15 12:05:00,55.39,55.43,55.39,55.4,25400.0,35.3853,35.4109,35.3853,35.3917,25400.0
2007-06-15 12:10:00,55.4,55.4,55.29,55.3,57100.0,35.3917,35.3917,35.3214,35.3278,57100.0
2007-06-15 12:15:00,55.3,55.32,55.25,55.29,18100.0,35.3278,35.3406,35.2959,35.3214,18100.0
2007-06-15 12:20:00,55.29,55.32,55.23,55.31,22900.0,35.3214,35.3406,35.2831,35.3342,22900.0
2007-06-15 12:25:00,55.3,55.3,55.14,55.15,21800.0,35.3278,35.3278,35.2256,35.232,21800.0
2007-06-15 12:30:00,55.16,55.27,55.14,55.27,30500.0,35.2384,35.3087,35.2256,35.3087,30500.0
2007-06-15 12:35:00,55.26,55.31,55.26,55.31,17400.0,35.3023,35.3342,35.3023,35.3342,17400.0
2007-06-15 12:40:00,55.31,55.37,55.26,55.37,20100.0,35.3342,35.3725,35.3023,35.3725,20100.0
2007-06-15 12:45:00,55.37,55.56,55.37,55.51,45200.0,35.3725,35.4939,35.3725,35.462,45200.0
2007-06-15 12:50:00,55.53,55.55,55.39,55.4,21500.0,35.4748,35.4875,35.3853,35.3917,21500.0
2007-06-15 12:55:00,55.39,55.47,55.37,55.4,32800.0,35.3853,35.4364,35.3725,35.3917,32800.0
2007-06-15 13:00:00,55.42,55.46,55.33,55.38,63200.0,35.4045,35.43,35.347,35.3789,63200.0
2007-06-15 13:05:00,55.38,55.39,55.34,55.39,25700.0,35.3789,35.3853,35.3534,35.3853,25700.0
2007-06-15 13:10:00,55.39,55.44,55.37,55.42,49300.0,35.3853,35.4173,35.3725,35.4045,49300.0
2007-06-15 13:15:00,55.42,55.46,55.41,55.44,24400.0,35.4045,35.43,35.3981,35.4173,24400.0
2007-06-15 13:20:00,55.45,55.46,55.41,55.41,21200.0,35.4236,35.43,35.3981,35.3981,21200.0
2007-06-15 13:25:00,55.41,55.41,55.37,55.39,29900.0,35.3981,35.3981,35.3725,35.3853,29900.0
2007-06-15 13:30:00,55.4,55.42,55.39,55.42,18700.0,35.3917,35.4045,35.3853,35.4045,18700.0
2007-06-15 13:35:00,55.42,55.42,55.38,55.39,9200.0,35.4045,35.4045,35.3789,35.3853,9200.0
2007-06-15 13:40:00,55.4,55.4,55.33,55.34,14000.0,35.3917,35.3917,35.347,35.3534,14000.0
2007-06-15 13:45:00,55.35,55.41,55.33,55.4,25900.0,35.3598,35.3981,35.347,35.3917,25900.0
2007-06-15 13:50:00,55.41,55.42,55.35,55.41,11000.0,35.3981,35.4045,35.3598,35.3981,11000.0
2007-06-15 13:55:00,55.42,55.42,55.39,55.41,8200.0,35.4045,35.4045,35.3853,35.3981,8200.0
2007-06-15 14:00:00,55.43,55.44,55.38,55.41,22300.0,35.4109,35.4173,35.3789,35.3981,22300.0
2007-06-15 14:05:00,55.41,55.43,55.38,55.39,40300.0,35.3981,35.4109,35.3789,35.3853,40300.0
2007-06-15 14:10:00,55.41,55.43,55.37,55.43,34100.0,35.3981,35.4109,35.3725,35.4109,34100.0
2007-06-15 14:15:00,55.43,55.73,55.38,55.38,81300.0,35.4109,35.6025,35.3789,35.3789,81300.0
2007-06-15 14:20:00,55.39,55.42,55.35,55.4,20100.0,35.3853,35.4045,35.3598,35.3917,20100.0
2007-06-15 14:25:00,55.42,55.42,55.35,55.41,58900.0,35.4045,35.4045,35.3598,35.3981,58900.0
2007-06-15 14:30:00,55.41,55.44,55.39,55.4,29100.0,35.3981,35.4173,35.3853,35.3917,29100.0
2007-06-15 14:35:00,55.41,55.42,55.28,55.29,45100.0,35.3981,35.4045,35.315,35.3214,45100.0
2007-06-15 14:40:00,55.3,55.3,55.25,55.28,34400.0,35.3278,35.3278,35.2959,35.315,34400.0
2007-06-15 14:45:00,55.28,55.29,55.25,55.25,25400.0,35.315,35.3214,35.2959,35.2959,25400.0
2007-06-15 14:50:00,55.25,55.26,55.23,55.24,16500.0,35.2959,35.3023,35.2831,35.2895,16500.0
2007-06-15 14:55:00,55.25,55.29,55.22,55.28,35300.0,35.2959,35.3214,35.2767,35.315,35300.0
2007-06-15 15:00:00,55.29,55.33,55.25,55.3,85800.0,35.3214,35.347,35.2959,35.3278,85800.0
2007-06-15 15:05:00,55.3,55.3,55.23,55.25,35400.0,35.3278,35.3278,35.2831,35.2959,35400.0
2007-06-15 15:10:00,55.26,55.32,55.25,55.3,57600.0,35.3023,35.3406,35.2959,35.3278,57600.0
2007-06-15 15:15:00,55.29,55.3,55.25,55.26,49200.0,35.3214,35.3278,35.2959,35.3023,49200.0
2007-06-15 15:20:00,55.27,55.29,55.25,55.29,57800.0,35.3087,35.3214,35.2959,35.3214,57800.0
2007-06-15 15:25:00,55.29,55.3,55.24,55.27,87900.0,35.3214,35.3278,35.2895,35.3087,87900.0
2007-06-15 15:30:00,55.27,55.29,55.2,55.28,53400.0,35.3087,35.3214,35.2639,35.315,53400.0
2007-06-15 15:35:00,55.28,55.29,55.23,55.25,67200.0,35.315,35.3214,35.2831,35.2959,67200.0
2007-06-15 15:40:00,55.26,55.34,55.25,55.32,133200.0,35.3023,35.3534,35.2959,35.3406,133200.0
2007-06-15 15:45:00,55.31,55.39,55.31,55.39,52200.0,35.3342,35.3853,35.3342,35.3853,52200.0
2007-06-15 15:50:00,55.39,55.41,55.34,55.39,69900.0,35.3853,35.3981,35.3534,35.3853,69900.0
2007-06-15 15:55:00,55.39,55.4,55.25,55.3,61900.0,35.3853,35.3917,35.2959,35.3278,61900.0
2007-06-18 09:30:00,55.61,55.67,55.5,55.63,69600.0,35.5259,35.5642,35.4556,35.5386,69600.0
2007-06-18 09:35:00,55.61,55.77,55.61,55.77,42300.0,35.5259,35.6281,35.5259,35.6281,42300.0
2007-06-18 09:40:00,55.75,55.86,55.74,55.76,38300.0,35.6153,35.6856,35.6089,35.6217,38300.0
2007-06-18 09:45:00,55.73,55.82,55.73,55.77,47600.0,35.6025,35.66,35.6025,35.6281,47600.0
2007-06-18 09:50:00,55.76,55.85,55.73,55.83,51700.0,35.6217,35.6792,35.6025,35.6664,51700.0
2007-06-18 09:55:00,55.81,55.83,55.75,55.82,72700.0,35.6536,35.6664,35.6153,35.66,72700.0
2007-06-18 10:00:00,55.82,55.85,55.64,55.69,50100.0,35.66,35.6792,35.545,35.577,50100.0
2007-06-18 10:05:00,55.69,55.78,55.67,55.77,20200.0,35.577,35.6345,35.5642,35.6281,20200.0
2007-06-18 10:10:00,55.78,55.78,55.76,55.78,10900.0,35.6345,35.6345,35.6217,35.6345,10900.0
2007-06-18 10:15:00,55.78,55.78,55.46,55.47,38900.0,35.6345,35.6345,35.43,35.4364,38900.0
2007-06-18 10:20:00,55.47,55.49,55.4,55.43,20700.0,35.4364,35.4492,35.3917,35.4109,20700.0
2007-06-18 10:25:00,55.44,55.45,55.39,55.4,22200.0,35.4173,35.4236,35.3853,35.3917,22200.0
2007-06-18 10:30:00,55.41,55.41,55.32,55.34,52400.0,35.3981,35.3981,35.3406,35.3534,52400.0
2007-06-18 10:35:00,55.36,55.45,55.35,55.44,17800.0,35.3661,35.4236,35.3598,35.4173,17800.0
2007-06-18 10:40:00,55.43,55.47,55.42,55.42,20800.0,35.4109,35.4364,35.4045,35.4045,20800.0
2007-06-18 10:45:00,55.43,55.44,55.35,55.35,17400.0,35.4109,35.4173,35.3598,35.3598,17400.0
2007-06-18 10:50:00,55.35,55.37,55.34,55.36,10100.0,35.3598,35.3725,35.3534,35.3661,10100.0
2007-06-18 10:55:00,55.36,55.37,55.34,55.36,11700.0,35.3661,35.3725,35.3534,35.3661,11700.0
2007-06-18 11:00:00,55.35,55.37,55.28,55.29,20800.0,35.3598,35.3725,35.315,35.3214,20800.0
2007-06-18 11:05:00,55.3,55.3,55.27,55.27,14500.0,35.3278,35.3278,35.3087,35.3087,14500.0
2007-06-18 11:10:00,55.27,55.28,55.14,55.15,23900.0,35.3087,35.315,35.2256,35.232,23900.0
2007-06-18 11:15:00,55.16,55.29,55.15,55.29,19000.0,35.2384,35.3214,35.232,35.3214,19000.0
2007-06-18 11:20:00,55.29,55.43,55.28,55.38,46500.0,35.3214,35.4109,35.315,35.3789,46500.0
2007-06-18 11:25:00,55.38,55.41,55.35,55.37,16000.0,35.3789,35.3981,35.3598,35.3725,16000.0
2007-06-18 11:30:00,55.38,55.4,55.35,55.4,26600.0,35.3789,35.3917,35.3598,35.3917,26600.0
2007-06-18 11:35:00,55.4,55.42,55.38,55.38,19700.0,35.3917,35.4045,35.3789,35.3789,19700.0
2007-06-18 11:40:00,55.4,55.41,55.37,55.41,28500.0,35.3917,35.3981,35.3725,35.3981,28500.0
2007-06-18 11:45:00,55.4,55.4,55.28,55.29,15000.0,35.3917,35.3917,35.315,35.3214,15000.0
2007-06-18 11:50:00,55.3,55.33,55.3,55.33,10900.0,35.3278,35.347,35.3278,35.347,10900.0
2007-06-18 11:55:00,55.32,55.33,55.3,55.3,21600.0,35.3406,35.347,35.3278,35.3278,21600.0
2007-06-18 12:00:00,55.3,55.31,55.22,55.27,24100.0,35.3278,35.3342,35.2767,35.3087,24100.0
2007-06-18 12:05:00,55.28,55.28,55.24,55.26,14300.0,35.315,35.315,35.2895,35.3023,14300.0
2007-06-18 12:10:00,55.26,55.32,55.26,55.32,17600.0,35.3023,35.3406,35.3023,35.3406,17600.0
2007-06-18 12:15:00,55.31,55.36,55.31,55.35,13900.0,35.3342,35.3661,35.3342,35.3598,13900.0
2007-06-18 12:20:00,55.34,55.37,55.32,55.32,20100.0,35.3534,35.3725,35.3406,35.3406,20100.0
2007-06-18 12:25:00,55.31,55.34,55.29,55.3,25100.0,35.3342,35.3534,35.3214,35.3278,25100.0
2007-06-18 12:30:00,55.3,55.33,55.29,55.31,14000.0,35.3278,35.347,35.3214,35.3342,14000.0
2007-06-18 12:35:00,55.32,55.34,55.29,55.31,18100.0,35.3406,35.3534,35.3214,35.3342,18100.0
2007-06-18 12:40:00,55.34,55.39,55.33,55.39,25800.0,35.3534,35.3853,35.347,35.3853,25800.0
2007-06-18 12:45:00,55.4,55.42,55.38,55.39,19900.0,35.3917,35.4045,35.3789,35.3853,19900.0
2007-06-18 12:50:00,55.39,55.4,55.38,55.4,16800.0,35.3853,35.3917,35.3789,35.3917,16800.0
2007-06-18 12:55:00,55.4,55.4,55.35,55.37,20800.0,35.3917,35.3917,35.3598,35.3725,20800.0
2007-06-18 13:00:00,55.35,55.35,55.3,55.32,16700.0,35.3598,35.3598,35.3278,35.3406,16700.0
2007-06-18 13:05:00,55.32,55.33,55.28,55.3,22400.0,35.3406,35.347,35.315,35.3278,22400.0
2007-06-18 13:10:00,55.29,55.3,55.27,55.3,16100.0,35.3214,35.3278,35.3087,35.3278,16100.0
2007-06-18 13:15:00,55.31,55.33,55.28,55.3,16400.0,35.3342,35.347,35.315,35.3278,16400.0
2007-06-18 13:20:00,55.3,55.3,55.25,55.26,24800.0,35.3278,35.3278,35.2959,35.3023,24800.0
2007-06-18 13:25:00,55.25,55.26,55.23,55.24,11600.0,35.2959,35.3023,35.2831,35.2895,11600.0
2007-06-18 13:30:00,55.24,55.28,55.24,55.24,17400.0,35.2895,35.315,35.2895,35.2895,17400.0
2007-06-18 13:35:00,55.23,55.24,55.18,55.2,15400.0,35.2831,35.2895,35.2512,35.2639,15400.0
2007-06-18 13:40:00,55.18,55.2,55.06,55.06,23800.0,35.2512,35.2639,35.1745,35.1745,23800.0
2007-06-18 13:45:00,55.06,55.07,55.02,55.04,33700.0,35.1745,35.1809,35.1489,35.1617,33700.0
2007-06-18 13:50:00,55.04,55.04,55.0,55.02,24100.0,35.1617,35.1617,35.1362,35.1489,24100.0
2007-06-18 13:55:00,55.03,55.04,55.0,55.03,25000.0,35.1553,35.1617,35.1362,35.1553,25000.0
2007-06-18 14:00:00,55.03,55.04,55.01,55.01,13300.0,35.1553,35.1617,35.1426,35.1426,13300.0
2007-06-18 14:05:00,55.02,55.07,55.0,55.06,19300.0,35.1489,35.1809,35.1362,35.1745,19300.0
2007-06-18 14:10:00,55.06,55.08,55.04,55.08,12400.0,35.1745,35.1873,35.1617,35.1873,12400.0
2007-06-18 14:15:00,55.07,55.08,55.04,55.06,26400.0,35.1809,35.1873,35.1617,35.1745,26400.0
2007-06-18 14:20:00,55.05,55.08,55.05,55.08,14200.0,35.1681,35.1873,35.1681,35.1873,14200.0
2007-06-18 14:25:00,55.07,55.14,55.07,55.14,17900.0,35.1809,35.2256,35.1809,35.2256,17900.0
2007-06-18 14:30:00,55.14,55.14,55.07,55.07,18100.0,35.2256,35.2256,35.1809,35.1809,18100.0
2007-06-18 14:35:00,55.06,55.1,55.04,55.1,15200.0,35.1745,35.2001,35.1617,35.2001,15200.0
2007-06-18 14:40:00,55.1,55.11,55.02,55.06,37600.0,35.2001,35.2064,35.1489,35.1745,37600.0
2007-06-18 14:45:00,55.07,55.09,55.06,55.08,19400.0,35.1809,35.1937,35.1745,35.1873,19400.0
2007-06-18 14:50:00,55.08,55.1,55.06,55.07,19500.0,35.1873,35.2001,35.1745,35.1809,19500.0
2007-06-18 14:55:00,55.08,55.09,55.05,55.09,38600.0,35.1873,35.1937,35.1681,35.1937,38600.0
2007-06-18 15:00:00,55.09,55.15,55.08,55.15,24200.0,35.1937,35.232,35.1873,35.232,24200.0
2007-06-18 15:05:00,55.15,55.17,55.13,55.16,23600.0,35.232,35.2448,35.2192,35.2384,23600.0
2007-06-18 15:10:00,55.18,55.19,55.14,55.16,15800.0,35.2512,35.2575,35.2256,35.2384,15800.0
2007-06-18 15:15:00,55.16,55.17,55.14,55.15,13200.0,35.2384,35.2448,35.2256,35.232,13200.0
2007-06-18 15:20:00,55.14,55.16,55.14,55.14,28400.0,35.2256,35.2384,35.2256,35.2256,28400.0
2007-06-18 15:25:00,55.15,55.17,55.07,55.17,46100.0,35.232,35.2448,35.1809,35.2448,46100.0
2007-06-18 15:30:00,55.18,55.21,55.16,55.19,31200.0,35.2512,35.2703,35.2384,35.2575,31200.0
2007-06-18 15:35:00,55.2,55.22,55.14,55.18,64700.0,35.2639,35.2767,35.2256,35.2512,64700.0
2007-06-18 15:40:00,55.18,55.28,55.18,55.26,76700.0,35.2512,35.315,35.2512,35.3023,76700.0
2007-06-18 15:45:00,55.26,55.31,55.26,55.29,42100.0,35.3023,35.3342,35.3023,35.3214,42100.0
2007-06-18 15:50:00,55.3,55.3,55.26,55.27,59000.0,35.3278,35.3278,35.3023,35.3087,59000.0
2007-06-18 15:55:00,55.27,55.3,55.26,55.3,62200.0,35.3087,35.3278,35.3023,35.3278,62200.0
2007-06-19 09:30:00,55.01,55.13,55.0,55.06,51900.0,35.1426,35.2192,35.1362,35.1745,51900.0
2007-06-19 09:35:00,55.06,55.06,54.95,55.02,27900.0,35.1745,35.1745,35.1042,35.1489,27900.0
2007-06-19 09:40:00,55.01,55.03,54.95,55.02,28400.0,35.1426,35.1553,35.1042,35.1489,28400.0
2007-06-19 09:45:00,55.02,55.03,54.74,54.8,40600.0,35.1489,35.1553,34.9701,35.0084,40600.0
2007-06-19 09:50:00,54.82,54.92,54.76,54.92,26200.0,35.0212,35.0851,34.9828,35.0851,26200.0
2007-06-19 09:55:00,54.93,55.0,54.84,54.99,21500.0,35.0914,35.1362,35.034,35.1298,21500.0
2007-06-19 10:00:00,54.99,55.04,54.83,55.0,24600.0,35.1298,35.1617,35.0276,35.1362,24600.0
2007-06-19 10:05:00,55.02,55.03,54.81,54.94,29800.0,35.1489,35.1553,35.0148,35.0978,29800.0
2007-06-19 10:10:00,54.94,54.96,54.82,54.86,13600.0,35.0978,35.1106,35.0212,35.0467,13600.0
2007-06-19 10:15:00,54.87,55.03,54.87,55.03,7200.0,35.0531,35.1553,35.0531,35.1553,7200.0
2007-06-19 10:20:00,55.0,55.18,55.0,55.12,13300.0,35.1362,35.2512,35.1362,35.2128,13300.0
2007-06-19 10:25:00,55.13,55.18,55.09,55.18,5900.0,35.2192,35.2512,35.1937,35.2512,5900.0
2007-06-19 10:30:00,55.18,55.29,55.18,55.28,25900.0,35.2512,35.3214,35.2512,35.315,25900.0
2007-06-19 10:35:00,55.28,55.34,55.23,55.32,20500.0,35.315,35.3534,35.2831,35.3406,20500.0
2007-06-19 10:40:00,55.35,55.35,55.26,55.33,19400.0,35.3598,35.3598,35.3023,35.347,19400.0
2007-06-19 10:45:00,55.33,55.45,55.32,55.34,19200.0,35.347,35.4236,35.3406,35.3534,19200.0
2007-06-19 10:50:00,55.35,55.36,55.33,55.35,4300.0,35.3598,35.3661,35.347,35.3598,4300.0
2007-06-19 10:55:00,55.35,55.41,55.35,55.4,7900.0,35.3598,35.3981,35.3598,35.3917,7900.0
2007-06-19 11:00:00,55.4,55.4,55.34,55.35,5800.0,35.3917,35.3917,35.3534,35.3598,5800.0
2007-06-19 11:05:00,55.32,55.35,55.29,55.31,9700.0,35.3406,35.3598,35.3214,35.3342,9700.0
2007-06-19 11:10:00,55.32,55.33,55.26,55.26,10500.0,35.3406,35.347,35.3023,35.3023,10500.0
2007-06-19 11:15:00,55.26,55.28,55.23,55.25,13600.0,35.3023,35.315,35.2831,35.2959,13600.0
2007-06-19 11:20:00,55.26,55.27,55.22,55.24,15200.0,35.3023,35.3087,35.2767,35.2895,15200.0
2007-06-19 11:25:00,55.24,55.25,55.1,55.1,23600.0,35.2895,35.2959,35.2001,35.2001,23600.0
2007-06-19 11:30:00,55.13,55.15,55.05,55.05,13900.0,35.2192,35.232,35.1681,35.1681,13900.0
2007-06-19 11:35:00,55.06,55.12,55.05,55.12,8700.0,35.1745,35.2128,35.1681,35.2128,8700.0
2007-06-19 11:40:00,55.1,55.12,55.07,55.08,9400.0,35.2001,35.2128,35.1809,35.1873,9400.0
2007-06-19 11:45:00,55.09,55.11,55.07,55.09,9600.0,35.1937,35.2064,35.1809,35.1937,9600.0
2007-06-19 11:50:00,55.1,55.17,55.1,55.15,6600.0,35.2001,35.2448,35.2001,35.232,6600.0
2007-06-19 11:55:00,55.17,55.23,55.17,55.21,7700.0,35.2448,35.2831,35.2448,35.2703,7700.0
2007-06-19 12:00:00,55.23,55.25,55.2,55.22,32700.0,35.2831,35.2959,35.2639,35.2767,32700.0
2007-06-19 12:05:00,55.23,55.27,55.11,55.17,72700.0,35.2831,35.3087,35.2064,35.2448,72700.0
2007-06-19 12:10:00,55.18,55.21,55.13,55.21,30400.0,35.2512,35.2703,35.2192,35.2703,30400.0
2007-06-19 12:15:00,55.21,55.21,55.12,55.15,14000.0,35.2703,35.2703,35.2128,35.232,14000.0
2007-06-19 12:20:00,55.13,55.21,55.12,55.18,16900.0,35.2192,35.2703,35.2128,35.2512,16900.0
2007-06-19 12:25:00,55.18,55.23,55.18,55.23,10900.0,35.2512,35.2831,35.2512,35.2831,10900.0
2007-06-19 12:30:00,55.22,55.29,55.22,55.28,10800.0,35.2767,35.3214,35.2767,35.315,10800.0
2007-06-19 12:35:00,55.28,55.35,55.28,55.33,11400.0,35.315,35.3598,35.315,35.347,11400.0
2007-06-19 12:40:00,55.34,55.35,55.3,55.32,9000.0,35.3534,35.3598,35.3278,35.3406,9000.0
2007-06-19 12:45:00,55.32,55.38,55.32,55.37,7000.0,35.3406,35.3789,35.3406,35.3725,7000.0
2007-06-19 12:50:00,55.37,55.45,55.37,55.45,15000.0,35.3725,35.4236,35.3725,35.4236,15000.0
2007-06-19 12:55:00,55.45,55.5,55.45,55.49,10900.0,35.4236,35.4556,35.4236,35.4492,10900.0
2007-06-19 13:00:00,55.48,55.49,55.42,55.42,8000.0,35.4428,35.4492,35.4045,35.4045,8000.0
2007-06-19 13:05:00,55.41,55.42,55.38,55.41,7300.0,35.3981,35.4045,35.3789,35.3981,7300.0
2007-06-19 13:10:00,55.42,55.43,55.41,55.43,6500.0,35.4045,35.4109,35.3981,35.4109,6500.0
2007-06-19 13:15:00,55.43,55.45,55.42,55.44,5700.0,35.4109,35.4236,35.4045,35.4173,5700.0
2007-06-19 13:20:00,55.43,55.44,55.35,55.35,21800.0,35.4109,35.4173,35.3598,35.3598,21800.0
2007-06-19 13:25:00,55.35,55.36,55.32,55.34,7700.0,35.3598,35.3661,35.3406,35.3534,7700.0
2007-06-19 13:30:00,55.32,55.33,55.29,55.29,6900.0,35.3406,35.347,35.3214,35.3214,6900.0
2007-06-19 13:35:00,55.29,55.31,55.2,55.3,19300.0,35.3214,35.3342,35.2639,35.3278,19300.0
2007-06-19 13:40:00,55.29,55.33,55.29,55.31,4300.0,35.3214,35.347,35.3214,35.3342,4300.0
2007-06-19 13:45:00,55.32,55.34,55.28,55.3,8900.0,35.3406,35.3534,35.315,35.3278,8900.0
2007-06-19 13:50:00,55.3,55.31,55.25,55.25,8100.0,35.3278,35.3342,35.2959,35.2959,8100.0
2007-06-19 13:55:00,55.26,55.28,55.25,55.26,6500.0,35.3023,35.315,35.2959,35.3023,6500.0
2007-06-19 14:00:00,55.27,55.29,55.18,55.18,5700.0,35.3087,35.3214,35.2512,35.2512,5700.0
2007-06-19 14:05:00,55.18,55.2,55.15,55.17,10400.0,35.2512,35.2639,35.232,35.2448,10400.0
2007-06-19 14:10:00,55.15,55.23,55.14,55.23,10600.0,35.232,35.2831,35.2256,35.2831,10600.0
2007-06-19 14:15:00,55.22,55.27,55.22,55.24,8900.0,35.2767,35.3087,35.2767,35.2895,8900.0
2007-06-19 14:20:00,55.25,55.27,55.23,55.27,14200.0,35.2959,35.3087,35.2831,35.3087,14200.0
2007-06-19 14:25:00,55.27,55.29,55.26,55.26,6800.0,35.3087,35.3214,35.3023,35.3023,6800.0
2007-06-19 14:30:00,55.26,55.27,55.17,55.26,17800.0,35.3023,35.3087,35.2448,35.3023,17800.0
2007-06-19 14:35:00,55.25,55.3,55.23,55.29,13900.0,35.2959,35.3278,35.2831,35.3214,13900.0
2007-06-19 14:40:00,55.28,55.31,55.28,55.28,11200.0,35.315,35.3342,35.315,35.315,11200.0
2007-06-19 14:45:00,55.28,55.3,55.28,55.28,10300.0,35.315,35.3278,35.315,35.315,10300.0
2007-06-19 14:50:00,55.28,55.3,55.2,55.3,20000.0,35.315,35.3278,35.2639,35.3278,20000.0
2007-06-19 14:55:00,55.32,55.37,55.29,55.3,10000.0,35.3406,35.3725,35.3214,35.3278,10000.0
2007-06-19 15:00:00,55.3,55.31,55.25,55.28,8100.0,35.3278,35.3342,35.2959,35.315,8100.0
2007-06-19 15:05:00,55.26,55.37,55.25,55.37,18100.0,35.3023,35.3725,35.2959,35.3725,18100.0
2007-06-19 15:10:00,55.36,55.36,55.3,55.33,17300.0,35.3661,35.3661,35.3278,35.347,17300.0
2007-06-19 15:15:00,55.33,55.37,55.33,55.35,5800.0,35.347,35.3725,35.347,35.3598,5800.0
2007-06-19 15:20:00,55.37,55.39,55.34,55.38,18300.0,35.3725,35.3853,35.3534,35.3789,18300.0
2007-06-19 15:25:00,55.37,55.38,55.34,55.37,12700.0,35.3725,35.3789,35.3534,35.3725,12700.0
2007-06-19 15:30:00,55.36,55.41,55.34,55.4,21100.0,35.3661,35.3981,35.3534,35.3917,21100.0
2007-06-19 15:35:00,55.41,55.45,55.37,55.43,19500.0,35.3981,35.4236,35.3725,35.4109,19500.0
2007-06-19 15:40:00,55.44,55.48,55.42,55.47,20000.0,35.4173,35.4428,35.4045,35.4364,20000.0
2007-06-19 15:45:00,55.46,55.47,55.39,55.46,33600.0,35.43,35.4364,35.3853,35.43,33600.0
2007-06-19 15:50:00,55.45,55.47,55.41,55.42,18100.0,35.4236,35.4364,35.3981,35.4045,18100.0
2007-06-19 15:55:00,55.43,55.43,55.35,55.41,24900.0,35.4109,35.4109,35.3598,35.3981,24900.0
2007-06-20 09:30:00,55.8,55.8,55.48,55.6,50300.0,35.6472,35.6472,35.4428,35.5195,50300.0
2007-06-20 09:35:00,55.61,55.73,55.56,55.58,14800.0,35.5259,35.6025,35.4939,35.5067,14800.0
2007-06-20 09:40:00,55.59,55.64,55.55,55.57,19500.0,35.5131,35.545,35.4875,35.5003,19500.0
2007-06-20 09:45:00,55.55,55.6,55.37,55.4,23300.0,35.4875,35.5195,35.3725,35.3917,23300.0
2007-06-20 09:50:00,55.41,55.52,55.39,55.44,28400.0,35.3981,35.4684,35.3853,35.4173,28400.0
2007-06-20 09:55:00,55.44,55.49,55.23,55.24,24400.0,35.4173,35.4492,35.2831,35.2895,24400.0
2007-06-20 10:00:00,55.24,55.42,55.04,55.11,45900.0,35.2895,35.4045,35.1617,35.2064,45900.0
2007-06-20 10:05:00,55.14,55.39,55.14,55.37,15000.0,35.2256,35.3853,35.2256,35.3725,15000.0
2007-06-20 10:10:00,55.36,55.36,55.13,55.18,90000.0,35.3661,35.3661,35.2192,35.2512,90000.0
2007-06-20 10:15:00,55.19,55.27,55.18,55.27,13200.0,35.2575,35.3087,35.2512,35.3087,13200.0
2007-06-20 10:20:00,55.29,55.42,55.29,55.4,11100.0,35.3214,35.4045,35.3214,35.3917,11100.0
2007-06-20 10:25:00,55.4,55.52,55.36,55.49,20700.0,35.3917,35.4684,35.3661,35.4492,20700.0
2007-06-20 10:30:00,55.51,55.7,55.51,55.66,41800.0,35.462,35.5834,35.462,35.5578,41800.0
2007-06-20 10:35:00,55.67,55.68,55.61,55.62,21200.0,35.5642,35.5706,35.5259,35.5322,21200.0
2007-06-20 10:40:00,55.63,55.68,55.59,55.65,20600.0,35.5386,35.5706,35.5131,35.5514,20600.0
2007-06-20 10:45:00,55.65,55.69,55.64,55.68,5600.0,35.5514,35.577,35.545,35.5706,5600.0
2007-06-20 10:50:00,55.68,55.76,55.65,55.75,16300.0,35.5706,35.6217,35.5514,35.6153,16300.0
2007-06-20 10:55:00,55.75,55.87,55.71,55.85,90400.0,35.6153,35.692,35.5897,35.6792,90400.0
2007-06-20 11:00:00,55.86,55.89,55.81,55.88,15700.0,35.6856,35.7047,35.6536,35.6983,15700.0
2007-06-20 11:05:00,55.89,55.97,55.88,55.96,35000.0,35.7047,35.7558,35.6983,35.7495,35000.0
2007-06-20 11:10:00,55.97,55.99,55.91,55.99,46100.0,35.7558,35.7686,35.7175,35.7686,46100.0
2007-06-20 11:15:00,55.97,56.0,55.88,55.93,17800.0,35.7558,35.775,35.6983,35.7303,17800.0
2007-06-20 11:20:00,55.93,55.98,55.92,55.96,19300.0,35.7303,35.7622,35.7239,35.7495,19300.0
2007-06-20 11:25:00,55.96,56.08,55.94,56.06,24800.0,35.7495,35.8261,35.7367,35.8133,24800.0
2007-06-20 11:30:00,56.07,56.1,56.03,56.03,35500.0,35.8197,35.8389,35.7942,35.7942,35500.0
2007-06-20 11:35:00,56.02,56.08,55.93,55.96,29400.0,35.7878,35.8261,35.7303,35.7495,29400.0
2007-06-20 11:40:00,55.95,56.0,55.91,55.98,16400.0,35.7431,35.775,35.7175,35.7622,16400.0
2007-06-20 11:45:00,55.99,56.07,55.98,56.06,13900.0,35.7686,35.8197,35.7622,35.8133,13900.0
2007-06-20 11:50:00,56.06,56.12,56.05,56.12,25500.0,35.8133,35.8517,35.8069,35.8517,25500.0
2007-06-20 11:55:00,56.11,56.12,56.0,56.08,18200.0,35.8453,35.8517,35.775,35.8261,18200.0
2007-06-20 12:00:00,56.08,56.11,56.04,56.04,50100.0,35.8261,35.8453,35.8006,35.8006,50100.0
2007-06-20 12:05:00,56.04,56.12,56.02,56.05,37200.0,35.8006,35.8517,35.7878,35.8069,37200.0
2007-06-20 12:10:00,56.05,56.16,56.03,56.13,12500.0,35.8069,35.8772,35.7942,35.8581,12500.0
2007-06-20 12:15:00,56.13,56.27,56.13,56.27,35800.0,35.8581,35.9475,35.8581,35.9475,35800.0
2007-06-20 12:20:00,56.28,56.37,56.24,56.3,41400.0,35.9539,36.0114,35.9283,35.9667,41400.0
2007-06-20 12:25:00,56.3,56.31,56.26,56.31,6500.0,35.9667,35.973,35.9411,35.973,6500.0
2007-06-20 12:30:00,56.3,56.52,56.29,56.5,72700.0,35.9667,36.1072,35.9603,36.0944,72700.0
2007-06-20 12:35:00,56.51,56.59,56.43,56.47,37600.0,36.1008,36.1519,36.0497,36.0753,37600.0
2007-06-20 12:40:00,56.45,56.5,56.38,56.47,11200.0,36.0625,36.0944,36.0178,36.0753,11200.0
2007-06-20 12:45:00,56.47,56.5,56.37,56.46,36600.0,36.0753,36.0944,36.0114,36.0689,36600.0
2007-06-20 12:50:00,56.46,56.49,56.4,56.41,16700.0,36.0689,36.088,36.0305,36.0369,16700.0
2007-06-20 12:55:00,56.42,56.45,56.39,56.42,9900.0,36.0433,36.0625,36.0242,36.0433,9900.0
2007-06-20 13:00:00,56.41,56.49,56.38,56.45,219500.0,36.0369,36.088,36.0178,36.0625,219500.0
2007-06-20 13:05:00,56.45,56.46,56.32,56.32,16800.0,36.0625,36.0689,35.9794,35.9794,16800.0
2007-06-20 13:10:00,56.33,56.35,56.22,56.22,28000.0,35.9858,35.9986,35.9156,35.9156,28000.0
2007-06-20 13:15:00,56.24,56.32,56.24,56.24,9900.0,35.9283,35.9794,35.9283,35.9283,9900.0
2007-06-20 13:20:00,56.24,56.3,56.19,56.29,21400.0,35.9283,35.9667,35.8964,35.9603,21400.0
2007-06-20 13:25:00,56.32,56.38,56.23,56.38,17800.0,35.9794,36.0178,35.9219,36.0178,17800.0
2007-06-20 13:30:00,56.35,56.41,56.33,56.4,26400.0,35.9986,36.0369,35.9858,36.0305,26400.0
2007-06-20 13:35:00,56.4,56.5,56.37,56.4,33900.0,36.0305,36.0944,36.0114,36.0305,33900.0
2007-06-20 13:40:00,56.4,56.42,56.37,56.38,25600.0,36.0305,36.0433,36.0114,36.0178,25600.0
2007-06-20 13:45:00,56.4,56.44,56.38,56.43,13700.0,36.0305,36.0561,36.0178,36.0497,13700.0
2007-06-20 13:50:00,56.43,56.48,56.43,56.43,13100.0,36.0497,36.0816,36.0497,36.0497,13100.0
2007-06-20 13:55:00,56.46,56.5,56.43,56.5,32600.0,36.0689,36.0944,36.0497,36.0944,32600.0
2007-06-20 14:00:00,56.48,56.58,56.48,56.54,30100.0,36.0816,36.1455,36.0816,36.12,30100.0
2007-06-20 14:05:00,56.54,56.67,56.54,56.67,49700.0,36.12,36.203,36.12,36.203,49700.0
2007-06-20 14:10:00,56.67,56.7,56.58,56.62,22700.0,36.203,36.2222,36.1455,36.1711,22700.0
2007-06-20 14:15:00,56.62,56.64,56.5,56.5,45300.0,36.1711,36.1839,36.0944,36.0944,45300.0
2007-06-20 14:20:00,56.51,56.51,56.24,56.29,66600.0,36.1008,36.1008,35.9283,35.9603,66600.0
2007-06-20 14:25:00,56.29,56.29,56.08,56.27,44500.0,35.9603,35.9603,35.8261,35.9475,44500.0
2007-06-20 14:30:00,56.27,56.33,56.21,56.27,85700.0,35.9475,35.9858,35.9092,35.9475,85700.0
2007-06-20 14:35:00,56.27,56.28,56.05,56.16,69700.0,35.9475,35.9539,35.8069,35.8772,69700.0
2007-06-20 14:40:00,56.15,56.2,56.1,56.19,46400.0,35.8708,35.9028,35.8389,35.8964,46400.0
2007-06-20 14:45:00,56.18,56.26,56.17,56.2,33600.0,35.89,35.9411,35.8836,35.9028,33600.0
2007-06-20 14:50:00,56.2,56.23,56.18,56.18,18300.0,35.9028,35.9219,35.89,35.89,18300.0
2007-06-20 14:55:00,56.18,56.2,56.09,56.11,32500.0,35.89,35.9028,35.8325,35.8453,32500.0
2007-06-20 15:00:00,56.12,56.14,55.9,55.93,69500.0,35.8517,35.8644,35.7111,35.7303,69500.0
2007-06-20 15:05:00,55.91,56.05,55.9,55.95,57200.0,35.7175,35.8069,35.7111,35.7431,57200.0
2007-06-20 15:10:00,55.96,56.02,55.91,56.01,24300.0,35.7495,35.7878,35.7175,35.7814,24300.0
2007-06-20 15:15:00,56.0,56.02,55.9,55.91,87900.0,35.775,35.7878,35.7111,35.7175,87900.0
2007-06-20 15:20:00,55.92,55.95,55.82,55.85,59900.0,35.7239,35.7431,35.66,35.6792,59900.0
2007-06-20 15:25:00,55.83,55.88,55.76,55.76,91500.0,35.6664,35.6983,35.6217,35.6217,91500.0
2007-06-20 15:30:00,55.76,55.79,55.63,55.68,48300.0,35.6217,35.6408,35.5386,35.5706,48300.0
2007-06-20 15:35:00,55.67,55.69,55.5,55.63,42100.0,35.5642,35.577,35.4556,35.5386,42100.0
2007-06-20 15:40:00,55.63,55.67,55.55,55.63,43200.0,35.5386,35.5642,35.4875,35.5386,43200.0
2007-06-20 15:45:00,55.63,55.63,55.45,55.47,73300.0,35.5386,35.5386,35.4236,35.4364,73300.0
2007-06-20 15:50:00,55.47,55.53,55.4,55.44,78000.0,35.4364,35.4748,35.3917,35.4173,78000.0
2007-06-20 15:55:00,55.43,55.43,55.34,55.38,71500.0,35.4109,35.4109,35.3534,35.3789,71500.0
2007-06-21 09:30:00,55.04,55.32,55.0,55.31,83500.0,35.1617,35.3406,35.1362,35.3342,83500.0
2007-06-21 09:35:00,55.31,55.31,55.11,55.19,26900.0,35.3342,35.3342,35.2064,35.2575,26900.0
2007-06-21 09:40:00,55.21,55.3,55.08,55.28,26800.0,35.2703,35.3278,35.1873,35.315,26800.0
2007-06-21 09:45:00,55.26,55.33,55.26,55.31,13600.0,35.3023,35.347,35.3023,35.3342,13600.0
2007-06-21 09:50:00,55.3,55.41,55.28,55.41,13000.0,35.3278,35.3981,35.315,35.3981,13000.0
2007-06-21 09:55:00,55.42,55.51,55.37,55.42,43500.0,35.4045,35.462,35.3725,35.4045,43500.0
2007-06-21 10:00:00,55.43,55.54,55.4,55.53,36400.0,35.4109,35.4811,35.3917,35.4748,36400.0
2007-06-21 10:05:00,55.53,55.56,55.46,55.52,36800.0,35.4748,35.4939,35.43,35.4684,36800.0
2007-06-21 10:10:00,55.52,55.55,55.46,55.46,26000.0,35.4684,35.4875,35.43,35.43,26000.0
2007-06-21 10:15:00,55.47,55.75,55.45,55.67,45800.0,35.4364,35.6153,35.4236,35.5642,45800.0
2007-06-21 10:20:00,55.69,55.82,55.6,55.8,32000.0,35.577,35.66,35.5195,35.6472,32000.0
2007-06-21 10:25:00,55.8,55.92,55.79,55.88,49700.0,35.6472,35.7239,35.6408,35.6983,49700.0
2007-06-21 10:30:00,55.87,55.95,55.81,55.83,36700.0,35.692,35.7431,35.6536,35.6664,36700.0
2007-06-21 10:35:00,55.83,56.02,55.79,55.99,47200.0,35.6664,35.7878,35.6408,35.7686,47200.0
2007-06-21 10:40:00,55.99,56.14,55.84,55.9,42200.0,35.7686,35.8644,35.6728,35.7111,42200.0
2007-06-21 10:45:00,55.9,56.08,55.85,56.02,25200.0,35.7111,35.8261,35.6792,35.7878,25200.0
2007-06-21 10:50:00,56.05,56.1,55.91,55.96,28700.0,35.8069,35.8389,35.7175,35.7495,28700.0
2007-06-21 10:55:00,55.97,56.08,55.91,55.91,12700.0,35.7558,35.8261,35.7175,35.7175,12700.0
2007-06-21 11:00:00,55.93,55.98,55.79,55.84,22100.0,35.7303,35.7622,35.6408,35.6728,22100.0
2007-06-21 11:05:00,55.81,55.82,55.68,55.68,18400.0,35.6536,35.66,35.5706,35.5706,18400.0
2007-06-21 11:10:00,55.68,55.81,55.59,55.61,18500.0,35.5706,35.6536,35.5131,35.5259,18500.0
2007-06-21 11:15:00,55.63,55.79,55.54,55.77,19600.0,35.5386,35.6408,35.4811,35.6281,19600.0
2007-06-21 11:20:00,55.79,55.81,55.68,55.68,10800.0,35.6408,35.6536,35.5706,35.5706,10800.0
2007-06-21 11:25:00,55.67,55.72,55.62,55.72,17800.0,35.5642,35.5961,35.5322,35.5961,17800.0
2007-06-21 11:30:00,55.68,55.7,55.6,55.64,9800.0,35.5706,35.5834,35.5195,35.545,9800.0
2007-06-21 11:35:00,55.66,55.67,55.52,55.55,15500.0,35.5578,35.5642,35.4684,35.4875,15500.0
2007-06-21 11:40:00,55.55,55.57,55.45,55.48,18000.0,35.4875,35.5003,35.4236,35.4428,18000.0
2007-06-21 11:45:00,55.47,55.57,55.47,55.56,9000.0,35.4364,35.5003,35.4364,35.4939,9000.0
2007-06-21 11:50:00,55.56,55.56,55.43,55.45,13800.0,35.4939,35.4939,35.4109,35.4236,13800.0
2007-06-21 11:55:00,55.45,55.52,55.43,55.51,9200.0,35.4236,35.4684,35.4109,35.462,9200.0
2007-06-21 12:00:00,55.51,55.69,55.51,55.57,21500.0,35.462,35.577,35.462,35.5003,21500.0
2007-06-21 12:05:00,55.59,55.62,55.49,55.59,15000.0,35.5131,35.5322,35.4492,35.5131,15000.0
2007-06-21 12:10:00,55.58,55.66,55.51,55.65,11900.0,35.5067,35.5578,35.462,35.5514,11900.0
2007-06-21 12:15:00,55.65,55.65,55.5,55.5,37100.0,35.5514,35.5514,35.4556,35.4556,37100.0
2007-06-21 12:20:00,55.52,55.54,55.4,55.49,18700.0,35.4684,35.4811,35.3917,35.4492,18700.0
2007-06-21 12:25:00,55.51,55.53,55.42,55.53,7400.0,35.462,35.4748,35.4045,35.4748,7400.0
2007-06-21 12:30:00,55.52,55.52,55.4,55.48,12900.0,35.4684,35.4684,35.3917,35.4428,12900.0
2007-06-21 12:35:00,55.45,55.52,55.4,55.52,6100.0,35.4236,35.4684,35.3917,35.4684,6100.0
2007-06-21 12:40:00,55.54,55.59,55.45,55.55,10800.0,35.4811,35.5131,35.4236,35.4875,10800.0
2007-06-21 12:45:00,55.59,55.64,55.54,55.54,7100.0,35.5131,35.545,35.4811,35.4811,7100.0
2007-06-21 12:50:00,55.56,55.58,55.45,55.45,7200.0,35.4939,35.5067,35.4236,35.4236,7200.0
2007-06-21 12:55:00,55.45,55.53,55.45,55.47,5100.0,35.4236,35.4748,35.4236,35.4364,5100.0
2007-06-21 13:00:00,55.46,55.54,55.46,55.49,9300.0,35.43,35.4811,35.43,35.4492,9300.0
2007-06-21 13:05:00,55.5,55.65,55.49,55.63,13400.0,35.4556,35.5514,35.4492,35.5386,13400.0
2007-06-21 13:10:00,55.64,55.69,55.61,55.66,4300.0,35.545,35.577,35.5259,35.5578,4300.0
2007-06-21 13:15:00,55.66,55.79,55.65,55.76,6800.0,35.5578,35.6408,35.5514,35.6217,6800.0
2007-06-21 13:20:00,55.78,55.79,55.68,55.7,6000.0,35.6345,35.6408,35.5706,35.5834,6000.0
2007-06-21 13:25:00,55.7,55.79,55.7,55.78,11300.0,35.5834,35.6408,35.5834,35.6345,11300.0
2007-06-21 13:30:00,55.79,55.9,55.78,55.9,43500.0,35.6408,35.7111,35.6345,35.7111,43500.0
2007-06-21 13:35:00,55.9,55.94,55.81,55.83,14400.0,35.7111,35.7367,35.6536,35.6664,14400.0
2007-06-21 13:40:00,55.84,55.93,55.84,55.93,27800.0,35.6728,35.7303,35.6728,35.7303,27800.0
2007-06-21 13:45:00,55.94,55.96,55.83,55.83,16100.0,35.7367,35.7495,35.6664,35.6664,16100.0
2007-06-21 13:50:00,55.82,55.84,55.74,55.78,16900.0,35.66,35.6728,35.6089,35.6345,16900.0
2007-06-21 13:55:00,55.78,55.8,55.72,55.76,26200.0,35.6345,35.6472,35.5961,35.6217,26200.0
2007-06-21 14:00:00,55.76,55.79,55.65,55.7,18100.0,35.6217,35.6408,35.5514,35.5834,18100.0
2007-06-21 14:05:00,55.69,55.72,55.66,55.68,31300.0,35.577,35.5961,35.5578,35.5706,31300.0
2007-06-21 14:10:00,55.7,55.71,55.63,55.65,12300.0,35.5834,35.5897,35.5386,35.5514,12300.0
2007-06-21 14:15:00,55.63,55.66,55.63,55.65,13400.0,35.5386,35.5578,35.5386,35.5514,13400.0
2007-06-21 14:20:00,55.65,55.68,55.63,55.66,10600.0,35.5514,35.5706,35.5386,35.5578,10600.0
2007-06-21 14:25:00,55.66,55.7,55.61,55.62,13800.0,35.5578,35.5834,35.5259,35.5322,13800.0
2007-06-21 14:30:00,55.62,55.62,55.5,55.5,22100.0,35.5322,35.5322,35.4556,35.4556,22100.0
2007-06-21 14:35:00,55.51,55.59,55.45,55.49,24200.0,35.462,35.5131,35.4236,35.4492,24200.0
2007-06-21 14:40:00,55.47,55.61,55.47,55.6,14600.0,35.4364,35.5259,35.4364,35.5195,14600.0
2007-06-21 14:45:00,55.59,55.59,55.46,55.48,11500.0,35.5131,35.5131,35.43,35.4428,11500.0
2007-06-21 14:50:00,55.46,55.62,55.46,55.55,19500.0,35.43,35.5322,35.43,35.4875,19500.0
2007-06-21 14:55:00,55.53,55.63,55.53,55.6,10000.0,35.4748,35.5386,35.4748,35.5195,10000.0
2007-06-21 15:00:00,55.6,55.68,55.58,55.65,7700.0,35.5195,35.5706,35.5067,35.5514,7700.0
2007-06-21 15:05:00,55.65,55.66,55.56,55.6,7300.0,35.5514,35.5578,35.4939,35.5195,7300.0
2007-06-21 15:10:00,55.58,55.58,55.5,55.55,17500.0,35.5067,35.5067,35.4556,35.4875,17500.0
2007-06-21 15:15:00,55.55,55.65,55.55,55.62,21600.0,35.4875,35.5514,35.4875,35.5322,21600.0
2007-06-21 15:20:00,55.61,55.67,55.58,55.66,15100.0,35.5259,35.5642,35.5067,35.5578,15100.0
2007-06-21 15:25:00,55.66,55.68,55.62,55.64,16000.0,35.5578,35.5706,35.5322,35.545,16000.0
2007-06-21 15:30:00,55.65,55.73,55.65,55.67,16000.0,35.5514,35.6025,35.5514,35.5642,16000.0
2007-06-21 15:35:00,55.67,55.71,55.66,55.7,13000.0,35.5642,35.5897,35.5578,35.5834,13000.0
2007-06-21 15:40:00,55.7,55.7,55.63,55.63,22500.0,35.5834,35.5834,35.5386,35.5386,22500.0
2007-06-21 15:45:00,55.64,55.7,55.63,55.66,20300.0,35.545,35.5834,35.5386,35.5578,20300.0
2007-06-21 15:50:00,55.66,55.72,55.65,55.7,29800.0,35.5578,35.5961,35.5514,35.5834,29800.0
2007-06-21 15:55:00,55.7,55.83,55.67,55.79,68100.0,35.5834,35.6664,35.5642,35.6408,68100.0
2007-06-22 09:30:00,55.7,55.7,55.5,55.52,26400.0,35.5834,35.5834,35.4556,35.4684,26400.0
2007-06-22 09:35:00,55.52,55.81,55.5,55.79,11000.0,35.4684,35.6536,35.4556,35.6408,11000.0
2007-06-22 09:40:00,55.78,55.82,55.64,55.66,25000.0,35.6345,35.66,35.545,35.5578,25000.0
2007-06-22 09:45:00,55.65,55.67,55.55,55.62,34700.0,35.5514,35.5642,35.4875,35.5322,34700.0
2007-06-22 09:50:00,55.62,55.77,55.62,55.76,19300.0,35.5322,35.6281,35.5322,35.6217,19300.0
2007-06-22 09:55:00,55.75,55.93,55.71,55.86,25500.0,35.6153,35.7303,35.5897,35.6856,25500.0
2007-06-22 10:00:00,55.84,55.86,55.66,55.68,31600.0,35.6728,35.6856,35.5578,35.5706,31600.0
2007-06-22 10:05:00,55.69,55.83,55.66,55.81,24800.0,35.577,35.6664,35.5578,35.6536,24800.0
2007-06-22 10:10:00,55.83,55.84,55.66,55.71,30300.0,35.6664,35.6728,35.5578,35.5897,30300.0
2007-06-22 10:15:00,55.71,55.8,55.68,55.8,24300.0,35.5897,35.6472,35.5706,35.6472,24300.0
2007-06-22 10:20:00,55.79,55.93,55.79,55.93,15800.0,35.6408,35.7303,35.6408,35.7303,15800.0
2007-06-22 10:25:00,55.9,55.92,55.78,55.82,22900.0,35.7111,35.7239,35.6345,35.66,22900.0
2007-06-22 10:30:00,55.82,56.0,55.77,55.95,40400.0,35.66,35.775,35.6281,35.7431,40400.0
2007-06-22 10:35:00,55.95,56.11,55.94,56.01,41600.0,35.7431,35.8453,35.7367,35.7814,41600.0
2007-06-22 10:40:00,56.01,56.02,55.88,55.94,15700.0,35.7814,35.7878,35.6983,35.7367,15700.0
2007-06-22 10:45:00,55.94,56.0,55.93,55.94,11100.0,35.7367,35.775,35.7303,35.7367,11100.0
2007-06-22 10:50:00,55.94,55.97,55.89,55.96,10100.0,35.7367,35.7558,35.7047,35.7495,10100.0
2007-06-22 10:55:00,55.98,56.0,55.87,55.87,18400.0,35.7622,35.775,35.692,35.692,18400.0
2007-06-22 11:00:00,55.88,55.89,55.83,55.86,13300.0,35.6983,35.7047,35.6664,35.6856,13300.0
2007-06-22 11:05:00,55.85,55.89,55.82,55.89,11300.0,35.6792,35.7047,35.66,35.7047,11300.0
2007-06-22 11:10:00,55.91,55.94,55.88,55.89,9500.0,35.7175,35.7367,35.6983,35.7047,9500.0
2007-06-22 11:15:00,55.91,55.93,55.81,55.81,7100.0,35.7175,35.7303,35.6536,35.6536,7100.0
2007-06-22 11:20:00,55.81,55.83,55.77,55.79,9000.0,35.6536,35.6664,35.6281,35.6408,9000.0
2007-06-22 11:25:00,55.8,55.91,55.8,55.81,13800.0,35.6472,35.7175,35.6472,35.6536,13800.0
2007-06-22 11:30:00,55.81,55.85,55.77,55.79,17600.0,35.6536,35.6792,35.6281,35.6408,17600.0
2007-06-22 11:35:00,55.78,55.81,55.74,55.78,12500.0,35.6345,35.6536,35.6089,35.6345,12500.0
2007-06-22 11:40:00,55.79,55.8,55.65,55.71,14200.0,35.6408,35.6472,35.5514,35.5897,14200.0
2007-06-22 11:45:00,55.7,55.73,55.63,55.7,11000.0,35.5834,35.6025,35.5386,35.5834,11000.0
2007-06-22 11:50:00,55.7,55.7,55.63,55.68,8200.0,35.5834,35.5834,35.5386,35.5706,8200.0
2007-06-22 11:55:00,55.68,55.77,55.64,55.75,6900.0,35.5706,35.6281,35.545,35.6153,6900.0
2007-06-22 12:00:00,55.76,55.77,55.72,55.75,18000.0,35.6217,35.6281,35.5961,35.6153,18000.0
2007-06-22 12:05:00,55.76,55.77,55.71,55.72,18900.0,35.6217,35.6281,35.5897,35.5961,18900.0
2007-06-22 12:10:00,55.74,55.75,55.6,55.6,19500.0,35.6089,35.6153,35.5195,35.5195,19500.0
2007-06-22 12:15:00,55.61,55.63,55.55,55.57,16500.0,35.5259,35.5386,35.4875,35.5003,16500.0
2007-06-22 12:20:00,55.56,55.61,55.5,55.51,18000.0,35.4939,35.5259,35.4556,35.462,18000.0
2007-06-22 12:25:00,55.52,55.52,55.29,55.29,47600.0,35.4684,35.4684,35.3214,35.3214,47600.0
2007-06-22 12:30:00,55.31,55.37,55.07,55.24,31700.0,35.3342,35.3725,35.1809,35.2895,31700.0
2007-06-22 12:35:00,55.23,55.37,55.21,55.32,14900.0,35.2831,35.3725,35.2703,35.3406,14900.0
2007-06-22 12:40:00,55.32,55.32,55.23,55.26,14500.0,35.3406,35.3406,35.2831,35.3023,14500.0
2007-06-22 12:45:00,55.27,55.38,55.23,55.37,21900.0,35.3087,35.3789,35.2831,35.3725,21900.0
2007-06-22 12:50:00,55.38,55.4,55.23,55.23,31400.0,35.3789,35.3917,35.2831,35.2831,31400.0
2007-06-22 12:55:00,55.23,55.29,55.23,55.28,7400.0,35.2831,35.3214,35.2831,35.315,7400.0
2007-06-22 13:00:00,55.32,55.32,55.12,55.19,18500.0,35.3406,35.3406,35.2128,35.2575,18500.0
2007-06-22 13:05:00,55.18,55.29,55.07,55.21,24700.0,35.2512,35.3214,35.1809,35.2703,24700.0
2007-06-22 13:10:00,55.2,55.31,55.19,55.19,12500.0,35.2639,35.3342,35.2575,35.2575,12500.0
2007-06-22 13:15:00,55.19,55.31,55.18,55.24,11000.0,35.2575,35.3342,35.2512,35.2895,11000.0
2007-06-22 13:20:00,55.26,55.41,55.22,55.4,33400.0,35.3023,35.3981,35.2767,35.3917,33400.0
2007-06-22 13:25:00,55.4,55.46,55.34,55.41,16700.0,35.3917,35.43,35.3534,35.3981,16700.0
2007-06-22 13:30:00,55.42,55.5,55.35,55.43,8700.0,35.4045,35.4556,35.3598,35.4109,8700.0
2007-06-22 13:35:00,55.43,55.53,55.39,55.53,11500.0,35.4109,35.4748,35.3853,35.4748,11500.0
2007-06-22 13:40:00,55.54,55.58,55.49,55.51,15800.0,35.4811,35.5067,35.4492,35.462,15800.0
2007-06-22 13:45:00,55.51,55.55,55.49,55.54,12700.0,35.462,35.4875,35.4492,35.4811,12700.0
2007-06-22 13:50:00,55.54,55.6,55.44,55.46,19300.0,35.4811,35.5195,35.4173,35.43,19300.0
2007-06-22 13:55:00,55.46,55.59,55.46,55.57,19500.0,35.43,35.5131,35.43,35.5003,19500.0
2007-06-22 14:00:00,55.55,55.56,55.37,55.4,14500.0,35.4875,35.4939,35.3725,35.3917,14500.0
2007-06-22 14:05:00,55.41,55.44,55.34,55.4,10200.0,35.3981,35.4173,35.3534,35.3917,10200.0
2007-06-22 14:10:00,55.41,55.52,55.41,55.49,11400.0,35.3981,35.4684,35.3981,35.4492,11400.0
2007-06-22 14:15:00,55.49,55.49,55.4,55.42,5700.0,35.4492,35.4492,35.3917,35.4045,5700.0
2007-06-22 14:20:00,55.42,55.44,55.32,55.32,12000.0,35.4045,35.4173,35.3406,35.3406,12000.0
2007-06-22 14:25:00,55.32,55.52,55.32,55.52,9600.0,35.3406,35.4684,35.3406,35.4684,9600.0
2007-06-22 14:30:00,55.51,55.53,55.35,55.37,23200.0,35.462,35.4748,35.3598,35.3725,23200.0
2007-06-22 14:35:00,55.38,55.52,55.38,55.44,21000.0,35.3789,35.4684,35.3789,35.4173,21000.0
2007-06-22 14:40:00,55.43,55.5,55.42,55.45,12000.0,35.4109,35.4556,35.4045,35.4236,12000.0
2007-06-22 14:45:00,55.44,55.48,55.41,55.43,8300.0,35.4173,35.4428,35.3981,35.4109,8300.0
2007-06-22 14:50:00,55.44,55.49,55.41,55.41,10800.0,35.4173,35.4492,35.3981,35.3981,10800.0
2007-06-22 14:55:00,55.4,55.43,55.36,55.42,14700.0,35.3917,35.4109,35.3661,35.4045,14700.0
2007-06-22 15:00:00,55.42,55.47,55.33,55.38,14700.0,35.4045,35.4364,35.347,35.3789,14700.0
2007-06-22 15:05:00,55.39,55.39,55.33,55.36,9100.0,35.3853,35.3853,35.347,35.3661,9100.0
2007-06-22 15:10:00,55.37,55.39,55.32,55.37,9500.0,35.3725,35.3853,35.3406,35.3725,9500.0
2007-06-22 15:15:00,55.36,55.37,55.34,55.37,11300.0,35.3661,35.3725,35.3534,35.3725,11300.0
2007-06-22 15:20:00,55.38,55.44,55.36,55.44,12300.0,35.3789,35.4173,35.3661,35.4173,12300.0
2007-06-22 15:25:00,55.43,55.44,55.31,55.31,45400.0,35.4109,35.4173,35.3342,35.3342,45400.0
2007-06-22 15:30:00,55.32,55.35,55.29,55.34,27000.0,35.3406,35.3598,35.3214,35.3534,27000.0
2007-06-22 15:35:00,55.35,55.35,55.18,55.26,32400.0,35.3598,35.3598,35.2512,35.3023,32400.0
2007-06-22 15:40:00,55.26,55.28,55.1,55.1,54600.0,35.3023,35.315,35.2001,35.2001,54600.0
2007-06-22 15:45:00,55.1,55.19,55.1,55.18,34400.0,35.2001,35.2575,35.2001,35.2512,34400.0
2007-06-22 15:50:00,55.17,55.28,55.14,55.23,67800.0,35.2448,35.315,35.2256,35.2831,67800.0
2007-06-22 15:55:00,55.23,55.25,55.15,55.19,33000.0,35.2831,35.2959,35.232,35.2575,33000.0
2007-06-25 09:30:00,55.12,55.3,55.12,55.27,91000.0,35.2128,35.3278,35.2128,35.3087,91000.0
2007-06-25 09:35:00,55.27,55.43,55.27,55.31,13300.0,35.3087,35.4109,35.3087,35.3342,13300.0
2007-06-25 09:40:00,55.38,55.38,55.03,55.1,48600.0,35.3789,35.3789,35.1553,35.2001,48600.0
2007-06-25 09:45:00,55.14,55.29,55.07,55.24,18300.0,35.2256,35.3214,35.1809,35.2895,18300.0
2007-06-25 09:50:00,55.26,55.39,55.15,55.33,12300.0,35.3023,35.3853,35.232,35.347,12300.0
2007-06-25 09:55:00,55.35,55.45,55.3,55.44,9400.0,35.3598,35.4236,35.3278,35.4173,9400.0
2007-06-25 10:00:00,55.43,55.56,55.36,55.48,12500.0,35.4109,35.4939,35.3661,35.4428,12500.0
2007-06-25 10:05:00,55.49,55.49,55.3,55.31,10600.0,35.4492,35.4492,35.3278,35.3342,10600.0
2007-06-25 10:10:00,55.33,55.54,55.3,55.54,12000.0,35.347,35.4811,35.3278,35.4811,12000.0
2007-06-25 10:15:00,55.52,55.61,55.44,55.6,18000.0,35.4684,35.5259,35.4173,35.5195,18000.0
2007-06-25 10:20:00,55.57,55.66,55.55,55.58,14100.0,35.5003,35.5578,35.4875,35.5067,14100.0
2007-06-25 10:25:00,55.61,55.69,55.61,55.64,11900.0,35.5259,35.577,35.5259,35.545,11900.0
2007-06-25 10:30:00,55.65,55.71,55.54,55.54,8300.0,35.5514,35.5897,35.4811,35.4811,8300.0
2007-06-25 10:35:00,55.55,55.57,55.46,55.46,9400.0,35.4875,35.5003,35.43,35.43,9400.0
2007-06-25 10:40:00,55.47,55.55,55.44,55.52,10500.0,35.4364,35.4875,35.4173,35.4684,10500.0
2007-06-25 10:45:00,55.51,55.63,55.51,55.54,6600.0,35.462,35.5386,35.462,35.4811,6600.0
2007-06-25 10:50:00,55.54,55.65,55.52,55.64,15900.0,35.4811,35.5514,35.4684,35.545,15900.0
2007-06-25 10:55:00,55.66,55.84,55.66,55.81,22200.0,35.5578,35.6728,35.5578,35.6536,22200.0
2007-06-25 11:00:00,55.8,55.92,55.8,55.9,53700.0,35.6472,35.7239,35.6472,35.7111,53700.0
2007-06-25 11:05:00,55.9,55.93,55.8,55.8,15600.0,35.7111,35.7303,35.6472,35.6472,15600.0
2007-06-25 11:10:00,55.79,55.88,55.78,55.87,10300.0,35.6408,35.6983,35.6345,35.692,10300.0
2007-06-25 11:15:00,55.87,55.9,55.84,55.84,9600.0,35.692,35.7111,35.6728,35.6728,9600.0
2007-06-25 11:20:00,55.84,55.84,55.69,55.71,20800.0,35.6728,35.6728,35.577,35.5897,20800.0
2007-06-25 11:25:00,55.69,55.79,55.68,55.79,12700.0,35.577,35.6408,35.5706,35.6408,12700.0
2007-06-25 11:30:00,55.82,55.83,55.72,55.72,8700.0,35.66,35.6664,35.5961,35.5961,8700.0
2007-06-25 11:35:00,55.71,55.73,55.67,55.7,6400.0,35.5897,35.6025,35.5642,35.5834,6400.0
2007-06-25 11:40:00,55.68,55.7,55.57,55.58,9900.0,35.5706,35.5834,35.5003,35.5067,9900.0
2007-06-25 11:45:00,55.59,55.67,55.57,55.67,15000.0,35.5131,35.5642,35.5003,35.5642,15000.0
2007-06-25 11:50:00,55.68,55.68,55.63,55.65,9000.0,35.5706,35.5706,35.5386,35.5514,9000.0
2007-06-25 11:55:00,55.65,55.68,55.61,55.65,5900.0,35.5514,35.5706,35.5259,35.5514,5900.0
2007-06-25 12:00:00,55.65,55.75,55.65,55.74,8700.0,35.5514,35.6153,35.5514,35.6089,8700.0
2007-06-25 12:05:00,55.7,55.79,55.7,55.78,9000.0,35.5834,35.6408,35.5834,35.6345,9000.0
2007-06-25 12:10:00,55.75,55.8,55.75,55.8,9700.0,35.6153,35.6472,35.6153,35.6472,9700.0
2007-06-25 12:15:00,55.8,55.84,55.76,55.78,7300.0,35.6472,35.6728,35.6217,35.6345,7300.0
2007-06-25 12:20:00,55.79,55.79,55.76,55.78,5000.0,35.6408,35.6408,35.6217,35.6345,5000.0
2007-06-25 12:25:00,55.78,55.83,55.74,55.77,7100.0,35.6345,35.6664,35.6089,35.6281,7100.0
2007-06-25 12:30:00,55.76,55.79,55.7,55.72,8000.0,35.6217,35.6408,35.5834,35.5961,8000.0
2007-06-25 12:35:00,55.7,55.74,55.69,55.72,9900.0,35.5834,35.6089,35.577,35.5961,9900.0
2007-06-25 12:40:00,55.73,55.75,55.72,55.75,5000.0,35.6025,35.6153,35.5961,35.6153,5000.0
2007-06-25 12:45:00,55.74,55.75,55.69,55.69,4900.0,35.6089,35.6153,35.577,35.577,4900.0
2007-06-25 12:50:00,55.69,55.72,55.67,55.71,4800.0,35.577,35.5961,35.5642,35.5897,4800.0
2007-06-25 12:55:00,55.71,55.71,55.57,55.59,13200.0,35.5897,35.5897,35.5003,35.5131,13200.0
2007-06-25 13:00:00,55.58,55.68,55.58,55.61,9500.0,35.5067,35.5706,35.5067,35.5259,9500.0
2007-06-25 13:05:00,55.56,55.61,55.56,55.58,5900.0,35.4939,35.5259,35.4939,35.5067,5900.0
2007-06-25 13:10:00,55.58,55.59,55.57,55.57,6600.0,35.5067,35.5131,35.5003,35.5003,6600.0
2007-06-25 13:15:00,55.58,55.59,55.5,55.5,10600.0,35.5067,35.5131,35.4556,35.4556,10600.0
2007-06-25 13:20:00,55.5,55.6,55.48,55.57,8600.0,35.4556,35.5195,35.4428,35.5003,8600.0
2007-06-25 13:25:00,55.59,55.59,55.47,55.47,9000.0,35.5131,35.5131,35.4364,35.4364,9000.0
2007-06-25 13:30:00,55.49,55.62,55.49,55.55,11200.0,35.4492,35.5322,35.4492,35.4875,11200.0
2007-06-25 13:35:00,55.54,55.57,55.5,55.54,7600.0,35.4811,35.5003,35.4556,35.4811,7600.0
2007-06-25 13:40:00,55.55,55.57,55.46,55.57,9000.0,35.4875,35.5003,35.43,35.5003,9000.0
2007-06-25 13:45:00,55.58,55.59,55.48,55.56,14000.0,35.5067,35.5131,35.4428,35.4939,14000.0
2007-06-25 13:50:00,55.56,55.65,55.55,55.65,14400.0,35.4939,35.5514,35.4875,35.5514,14400.0
2007-06-25 13:55:00,55.65,55.66,55.46,55.54,22200.0,35.5514,35.5578,35.43,35.4811,22200.0
2007-06-25 14:00:00,55.52,55.6,55.51,55.6,19400.0,35.4684,35.5195,35.462,35.5195,19400.0
2007-06-25 14:05:00,55.6,55.61,55.51,55.53,17600.0,35.5195,35.5259,35.462,35.4748,17600.0
2007-06-25 14:10:00,55.53,55.53,55.45,55.48,41900.0,35.4748,35.4748,35.4236,35.4428,41900.0
2007-06-25 14:15:00,55.49,55.6,55.45,55.55,38000.0,35.4492,35.5195,35.4236,35.4875,38000.0
2007-06-25 14:20:00,55.56,55.65,55.56,55.59,16000.0,35.4939,35.5514,35.4939,35.5131,16000.0
2007-06-25 14:25:00,55.59,55.59,55.49,55.49,15200.0,35.5131,35.5131,35.4492,35.4492,15200.0
2007-06-25 14:30:00,55.48,55.48,55.15,55.2,39300.0,35.4428,35.4428,35.232,35.2639,39300.0
2007-06-25 14:35:00,55.21,55.34,55.2,55.34,35200.0,35.2703,35.3534,35.2639,35.3534,35200.0
2007-06-25 14:40:00,55.32,55.36,55.16,55.17,17600.0,35.3406,35.3661,35.2384,35.2448,17600.0
2007-06-25 14:45:00,55.17,55.27,55.0,55.01,37200.0,35.2448,35.3087,35.1362,35.1426,37200.0
2007-06-25 14:50:00,55.01,55.1,54.93,54.95,35400.0,35.1426,35.2001,35.0914,35.1042,35400.0
2007-06-25 14:55:00,54.96,55.07,54.95,54.97,16500.0,35.1106,35.1809,35.1042,35.117,16500.0
2007-06-25 15:00:00,54.96,55.01,54.88,55.0,21700.0,35.1106,35.1426,35.0595,35.1362,21700.0
2007-06-25 15:05:00,55.03,55.1,54.79,54.9,28000.0,35.1553,35.2001,35.002,35.0723,28000.0
2007-06-25 15:10:00,54.88,54.94,54.8,54.88,29600.0,35.0595,35.0978,35.0084,35.0595,29600.0
2007-06-25 15:15:00,54.88,54.97,54.79,54.9,46500.0,35.0595,35.117,35.002,35.0723,46500.0
2007-06-25 15:20:00,54.86,55.08,54.86,55.05,20900.0,35.0467,35.1873,35.0467,35.1681,20900.0
2007-06-25 15:25:00,55.04,55.06,54.97,55.04,29900.0,35.1617,35.1745,35.117,35.1617,29900.0
2007-06-25 15:30:00,55.02,55.13,55.01,55.1,34800.0,35.1489,35.2192,35.1426,35.2001,34800.0
2007-06-25 15:35:00,55.09,55.12,55.01,55.08,27500.0,35.1937,35.2128,35.1426,35.1873,27500.0
2007-06-25 15:40:00,55.07,55.07,54.94,54.97,30000.0,35.1809,35.1809,35.0978,35.117,30000.0
2007-06-25 15:45:00,54.97,54.99,54.88,54.88,32500.0,35.117,35.1298,35.0595,35.0595,32500.0
2007-06-25 15:50:00,54.88,54.97,54.86,54.86,33700.0,35.0595,35.117,35.0467,35.0467,33700.0
2007-06-25 15:55:00,54.88,54.92,54.82,54.92,51400.0,35.0595,35.0851,35.0212,35.0851,51400.0
2007-06-26 09:35:00,54.9,55.16,54.89,55.02,30500.0,35.0723,35.2384,35.0659,35.1489,30500.0
2007-06-26 09:40:00,55.01,55.16,54.91,54.92,17400.0,35.1426,35.2384,35.0787,35.0851,17400.0
2007-06-26 09:45:00,54.91,54.95,54.75,54.8,13100.0,35.0787,35.1042,34.9765,35.0084,13100.0
2007-06-26 09:50:00,54.84,54.85,54.72,54.79,4300.0,35.034,35.0403,34.9573,35.002,4300.0
2007-06-26 09:55:00,54.78,54.85,54.63,54.71,26800.0,34.9956,35.0403,34.8998,34.9509,26800.0
2007-06-26 10:00:00,54.73,54.76,54.6,54.73,51000.0,34.9637,34.9828,34.8806,34.9637,51000.0
2007-06-26 10:05:00,54.73,54.79,54.64,54.69,18200.0,34.9637,35.002,34.9062,34.9381,18200.0
2007-06-26 10:10:00,54.69,54.73,54.63,54.69,11800.0,34.9381,34.9637,34.8998,34.9381,11800.0
2007-06-26 10:15:00,54.7,54.71,54.58,54.61,10100.0,34.9445,34.9509,34.8679,34.887,10100.0
2007-06-26 10:20:00,54.59,54.65,54.57,54.59,9200.0,34.8742,34.9126,34.8615,34.8742,9200.0
2007-06-26 10:25:00,54.59,54.59,54.43,54.48,16100.0,34.8742,34.8742,34.772,34.804,16100.0
2007-06-26 10:30:00,54.48,54.53,54.47,54.49,18700.0,34.804,34.8359,34.7976,34.8104,18700.0
2007-06-26 10:35:00,54.46,54.53,54.46,54.5,41700.0,34.7912,34.8359,34.7912,34.8167,41700.0
2007-06-26 10:40:00,54.49,54.51,54.49,54.49,27500.0,34.8104,34.8231,34.8104,34.8104,27500.0
2007-06-26 10:45:00,54.5,54.5,54.36,54.37,19100.0,34.8167,34.8167,34.7273,34.7337,19100.0
2007-06-26 10:50:00,54.37,54.41,54.26,54.3,11000.0,34.7337,34.7593,34.6634,34.689,11000.0
2007-06-26 10:55:00,54.31,54.33,54.08,54.13,31600.0,34.6954,34.7081,34.5484,34.5804,31600.0
2007-06-26 11:00:00,54.11,54.14,54.02,54.11,37700.0,34.5676,34.5868,34.5101,34.5676,37700.0
2007-06-26 11:05:00,54.11,54.19,54.07,54.15,28500.0,34.5676,34.6187,34.542,34.5932,28500.0
2007-06-26 11:10:00,54.13,54.32,54.12,54.32,9900.0,34.5804,34.7018,34.574,34.7018,9900.0
2007-06-26 11:15:00,54.33,54.46,54.33,54.39,10700.0,34.7081,34.7912,34.7081,34.7465,10700.0
2007-06-26 11:20:00,54.4,54.49,54.39,54.43,4700.0,34.7529,34.8104,34.7465,34.772,4700.0
2007-06-26 11:25:00,54.43,54.48,54.41,54.41,6400.0,34.772,34.804,34.7593,34.7593,6400.0
2007-06-26 11:30:00,54.41,54.44,54.34,54.43,7300.0,34.7593,34.7784,34.7145,34.772,7300.0
2007-06-26 11:35:00,54.44,54.59,54.44,54.56,8100.0,34.7784,34.8742,34.7784,34.8551,8100.0
2007-06-26 11:40:00,54.56,54.68,54.54,54.68,6200.0,34.8551,34.9317,34.8423,34.9317,6200.0
2007-06-26 11:45:00,54.67,54.73,54.64,54.68,11800.0,34.9253,34.9637,34.9062,34.9317,11800.0
2007-06-26 11:50:00,54.67,54.68,54.58,54.58,4200.0,34.9253,34.9317,34.8679,34.8679,4200.0
2007-06-26 11:55:00,54.6,54.72,54.6,54.72,13300.0,34.8806,34.9573,34.8806,34.9573,13300.0
2007-06-26 12:00:00,54.7,54.76,54.62,54.7,14600.0,34.9445,34.9828,34.8934,34.9445,14600.0
2007-06-26 12:05:00,54.7,54.74,54.67,54.7,7200.0,34.9445,34.9701,34.9253,34.9445,7200.0
2007-06-26 12:10:00,54.69,54.69,54.62,54.63,3700.0,34.9381,34.9381,34.8934,34.8998,3700.0
2007-06-26 12:15:00,54.65,54.74,54.65,54.71,4100.0,34.9126,34.9701,34.9126,34.9509,4100.0
2007-06-26 12:20:00,54.72,54.73,54.67,54.7,3900.0,34.9573,34.9637,34.9253,34.9445,3900.0
2007-06-26 12:25:00,54.71,54.79,54.71,54.77,5200.0,34.9509,35.002,34.9509,34.9892,5200.0
2007-06-26 12:30:00,54.78,54.79,54.66,54.7,6400.0,34.9956,35.002,34.919,34.9445,6400.0
2007-06-26 12:35:00,54.68,54.68,54.58,54.58,16300.0,34.9317,34.9317,34.8679,34.8679,16300.0
2007-06-26 12:40:00,54.58,54.61,54.53,54.61,9100.0,34.8679,34.887,34.8359,34.887,9100.0
2007-06-26 12:45:00,54.59,54.64,54.57,54.58,13300.0,34.8742,34.9062,34.8615,34.8679,13300.0
2007-06-26 12:50:00,54.6,54.6,54.56,54.58,11100.0,34.8806,34.8806,34.8551,34.8679,11100.0
2007-06-26 12:55:00,54.58,54.6,54.5,54.5,20000.0,34.8679,34.8806,34.8167,34.8167,20000.0
2007-06-26 13:00:00,54.51,54.53,54.4,54.47,34800.0,34.8231,34.8359,34.7529,34.7976,34800.0
2007-06-26 13:05:00,54.47,54.53,54.47,54.51,8500.0,34.7976,34.8359,34.7976,34.8231,8500.0
2007-06-26 13:10:00,54.53,54.65,54.53,54.64,12200.0,34.8359,34.9126,34.8359,34.9062,12200.0
2007-06-26 13:15:00,54.65,54.7,54.62,54.7,18600.0,34.9126,34.9445,34.8934,34.9445,18600.0
2007-06-26 13:20:00,54.7,54.71,54.65,54.67,16600.0,34.9445,34.9509,34.9126,34.9253,16600.0
2007-06-26 13:25:00,54.67,54.71,54.65,54.71,9600.0,34.9253,34.9509,34.9126,34.9509,9600.0
2007-06-26 13:30:00,54.69,54.72,54.52,54.63,18700.0,34.9381,34.9573,34.8295,34.8998,18700.0
2007-06-26 13:35:00,54.62,54.66,54.59,54.63,8600.0,34.8934,34.919,34.8742,34.8998,8600.0
2007-06-26 13:40:00,54.63,54.74,54.63,54.74,12400.0,34.8998,34.9701,34.8998,34.9701,12400.0
2007-06-26 13:45:00,54.73,54.76,54.5,54.59,20600.0,34.9637,34.9828,34.8167,34.8742,20600.0
2007-06-26 13:50:00,54.56,54.64,54.53,54.57,11500.0,34.8551,34.9062,34.8359,34.8615,11500.0
2007-06-26 13:55:00,54.56,54.65,54.56,54.59,8600.0,34.8551,34.9126,34.8551,34.8742,8600.0
2007-06-26 14:00:00,54.61,54.7,54.6,54.62,8700.0,34.887,34.9445,34.8806,34.8934,8700.0
2007-06-26 14:05:00,54.61,54.71,54.58,54.65,12900.0,34.887,34.9509,34.8679,34.9126,12900.0
2007-06-26 14:10:00,54.65,54.66,54.53,54.61,13400.0,34.9126,34.919,34.8359,34.887,13400.0
2007-06-26 14:15:00,54.61,54.63,54.48,54.59,12700.0,34.887,34.8998,34.804,34.8742,12700.0
2007-06-26 14:20:00,54.57,54.57,54.38,54.44,28300.0,34.8615,34.8615,34.7401,34.7784,28300.0
2007-06-26 14:25:00,54.45,54.5,54.39,54.43,10800.0,34.7848,34.8167,34.7465,34.772,10800.0
2007-06-26 14:30:00,54.44,54.47,54.38,54.42,15700.0,34.7784,34.7976,34.7401,34.7656,15700.0
2007-06-26 14:35:00,54.41,54.41,54.24,54.24,20500.0,34.7593,34.7593,34.6506,34.6506,20500.0
2007-06-26 14:40:00,54.23,54.36,54.17,54.35,17400.0,34.6443,34.7273,34.6059,34.7209,17400.0
2007-06-26 14:45:00,54.35,54.35,54.29,54.34,19200.0,34.7209,34.7209,34.6826,34.7145,19200.0
2007-06-26 14:50:00,54.34,54.38,54.22,54.24,19600.0,34.7145,34.7401,34.6379,34.6506,19600.0
2007-06-26 14:55:00,54.26,54.33,54.14,54.16,33700.0,34.6634,34.7081,34.5868,34.5995,33700.0
2007-06-26 15:00:00,54.17,54.2,54.08,54.18,41300.0,34.6059,34.6251,34.5484,34.6123,41300.0
2007-06-26 15:05:00,54.14,54.24,54.13,54.14,18500.0,34.5868,34.6506,34.5804,34.5868,18500.0
2007-06-26 15:10:00,54.15,54.31,54.15,54.29,22700.0,34.5932,34.6954,34.5932,34.6826,22700.0
2007-06-26 15:15:00,54.29,54.35,54.28,54.3,22900.0,34.6826,34.7209,34.6762,34.689,22900.0
2007-06-26 15:20:00,54.31,54.33,54.25,54.33,14700.0,34.6954,34.7081,34.657,34.7081,14700.0
2007-06-26 15:25:00,54.32,54.38,54.25,54.32,18800.0,34.7018,34.7401,34.657,34.7018,18800.0
2007-06-26 15:30:00,54.32,54.4,54.32,54.35,11500.0,34.7018,34.7529,34.7018,34.7209,11500.0
2007-06-26 15:35:00,54.36,54.36,54.29,54.35,17100.0,34.7273,34.7273,34.6826,34.7209,17100.0
2007-06-26 15:40:00,54.34,54.34,54.24,54.24,26100.0,34.7145,34.7145,34.6506,34.6506,26100.0
2007-06-26 15:45:00,54.24,54.28,54.17,54.22,25000.0,34.6506,34.6762,34.6059,34.6379,25000.0
2007-06-26 15:50:00,54.22,54.27,54.21,54.23,17000.0,34.6379,34.6698,34.6315,34.6443,17000.0
2007-06-26 15:55:00,54.23,54.26,54.16,54.16,41400.0,34.6443,34.6634,34.5995,34.5995,41400.0
2007-06-27 09:30:00,53.55,53.65,53.5,53.65,31300.0,34.3408,34.405,34.3088,34.405,31300.0
2007-06-27 09:35:00,53.65,53.81,53.61,53.71,14000.0,34.405,34.5076,34.3793,34.4434,14000.0
2007-06-27 09:40:00,53.74,53.74,53.51,53.59,19400.0,34.4627,34.4627,34.3152,34.3665,19400.0
2007-06-27 09:45:00,53.58,53.65,53.53,53.64,7700.0,34.3601,34.405,34.328,34.3985,7700.0
2007-06-27 09:50:00,53.63,53.81,53.61,53.74,12900.0,34.3921,34.5076,34.3793,34.4627,12900.0
2007-06-27 09:55:00,53.75,53.78,53.62,53.62,10400.0,34.4691,34.4883,34.3857,34.3857,10400.0
2007-06-27 10:00:00,53.61,53.66,53.6,53.63,11300.0,34.3793,34.4114,34.3729,34.3921,11300.0
2007-06-27 10:05:00,53.62,53.78,53.62,53.75,22000.0,34.3857,34.4883,34.3857,34.4691,22000.0
2007-06-27 10:10:00,53.75,53.76,53.62,53.63,13600.0,34.4691,34.4755,34.3857,34.3921,13600.0
2007-06-27 10:15:00,53.62,53.75,53.62,53.72,19200.0,34.3857,34.4691,34.3857,34.4498,19200.0
2007-06-27 10:20:00,53.71,53.8,53.71,53.75,29200.0,34.4434,34.5011,34.4434,34.4691,29200.0
2007-06-27 10:25:00,53.73,53.79,53.73,53.78,9800.0,34.4563,34.4947,34.4563,34.4883,9800.0
2007-06-27 10:30:00,53.78,53.92,53.76,53.92,16700.0,34.4883,34.5781,34.4755,34.5781,16700.0
2007-06-27 10:35:00,53.9,53.93,53.85,53.85,12600.0,34.5653,34.5845,34.5332,34.5332,12600.0
2007-06-27 10:40:00,53.86,53.88,53.82,53.83,16700.0,34.5396,34.5524,34.514,34.5204,16700.0
2007-06-27 10:45:00,53.81,53.84,53.78,53.81,16300.0,34.5076,34.5268,34.4883,34.5076,16300.0
2007-06-27 10:50:00,53.79,53.85,53.78,53.84,8700.0,34.4947,34.5332,34.4883,34.5268,8700.0
2007-06-27 10:55:00,53.84,53.87,53.82,53.85,9900.0,34.5268,34.546,34.514,34.5332,9900.0
2007-06-27 11:00:00,53.84,53.88,53.8,53.88,24700.0,34.5268,34.5524,34.5011,34.5524,24700.0
2007-06-27 11:05:00,53.88,53.96,53.87,53.91,17500.0,34.5524,34.6038,34.546,34.5717,17500.0
2007-06-27 11:10:00,53.89,53.96,53.89,53.96,10500.0,34.5589,34.6038,34.5589,34.6038,10500.0
2007-06-27 11:15:00,53.97,54.11,53.97,54.02,21600.0,34.6102,34.6999,34.6102,34.6422,21600.0
2007-06-27 11:20:00,54.02,54.08,54.0,54.0,15600.0,34.6422,34.6807,34.6294,34.6294,15600.0
2007-06-27 11:25:00,54.0,54.02,54.0,54.0,12000.0,34.6294,34.6422,34.6294,34.6294,12000.0
2007-06-27 11:30:00,53.99,54.0,53.95,53.95,12900.0,34.623,34.6294,34.5973,34.5973,12900.0
2007-06-27 11:35:00,53.96,53.96,53.87,53.89,13000.0,34.6038,34.6038,34.546,34.5589,13000.0
2007-06-27 11:40:00,53.9,53.95,53.87,53.88,16200.0,34.5653,34.5973,34.546,34.5524,16200.0
2007-06-27 11:45:00,53.88,53.88,53.86,53.86,16400.0,34.5524,34.5524,34.5396,34.5396,16400.0
2007-06-27 11:50:00,53.86,53.94,53.86,53.89,15700.0,34.5396,34.5909,34.5396,34.5589,15700.0
2007-06-27 11:55:00,53.91,53.98,53.9,53.91,9000.0,34.5717,34.6166,34.5653,34.5717,9000.0
2007-06-27 12:00:00,53.91,54.11,53.91,54.03,31300.0,34.5717,34.6999,34.5717,34.6486,31300.0
2007-06-27 12:05:00,54.04,54.06,54.02,54.03,15100.0,34.6551,34.6679,34.6422,34.6486,15100.0
2007-06-27 12:10:00,54.02,54.02,53.95,53.95,18100.0,34.6422,34.6422,34.5973,34.5973,18100.0
2007-06-27 12:15:00,53.95,53.95,53.88,53.88,9600.0,34.5973,34.5973,34.5524,34.5524,9600.0
2007-06-27 12:20:00,53.89,53.94,53.89,53.93,12500.0,34.5589,34.5909,34.5589,34.5845,12500.0
2007-06-27 12:25:00,53.95,53.96,53.86,53.95,9700.0,34.5973,34.6038,34.5396,34.5973,9700.0
2007-06-27 12:30:00,53.96,53.97,53.92,53.94,11100.0,34.6038,34.6102,34.5781,34.5909,11100.0
2007-06-27 12:35:00,53.95,54.09,53.95,54.06,6700.0,34.5973,34.6871,34.5973,34.6679,6700.0
2007-06-27 12:40:00,54.06,54.1,54.02,54.09,11000.0,34.6679,34.6935,34.6422,34.6871,11000.0
2007-06-27 12:45:00,54.1,54.11,54.07,54.11,11800.0,34.6935,34.6999,34.6743,34.6999,11800.0
2007-06-27 12:50:00,54.1,54.12,54.08,54.08,14200.0,34.6935,34.7064,34.6807,34.6807,14200.0
2007-06-27 12:55:00,54.08,54.09,54.07,54.09,12500.0,34.6807,34.6871,34.6743,34.6871,12500.0
2007-06-27 13:00:00,54.07,54.13,54.07,54.1,5100.0,34.6743,34.7128,34.6743,34.6935,5100.0
2007-06-27 13:05:00,54.11,54.11,54.05,54.06,8100.0,34.6999,34.6999,34.6615,34.6679,8100.0
2007-06-27 13:10:00,54.07,54.07,53.97,53.98,13300.0,34.6743,34.6743,34.6102,34.6166,13300.0
2007-06-27 13:15:00,54.0,54.0,53.95,53.97,4200.0,34.6294,34.6294,34.5973,34.6102,4200.0
2007-06-27 13:20:00,53.97,54.03,53.97,54.0,5800.0,34.6102,34.6486,34.6102,34.6294,5800.0
2007-06-27 13:25:00,54.0,54.04,54.0,54.0,4600.0,34.6294,34.6551,34.6294,34.6294,4600.0
2007-06-27 13:30:00,54.0,54.01,53.96,53.96,10500.0,34.6294,34.6358,34.6038,34.6038,10500.0
2007-06-27 13:35:00,53.96,53.98,53.91,53.96,37600.0,34.6038,34.6166,34.5717,34.6038,37600.0
2007-06-27 13:40:00,53.96,54.02,53.92,54.0,24600.0,34.6038,34.6422,34.5781,34.6294,24600.0
2007-06-27 13:45:00,54.01,54.03,53.93,53.95,34100.0,34.6358,34.6486,34.5845,34.5973,34100.0
2007-06-27 13:50:00,53.96,54.02,53.94,53.97,15500.0,34.6038,34.6422,34.5909,34.6102,15500.0
2007-06-27 13:55:00,53.99,53.99,53.88,53.89,30300.0,34.623,34.623,34.5524,34.5589,30300.0
2007-06-27 14:00:00,53.9,53.97,53.89,53.9,24900.0,34.5653,34.6102,34.5589,34.5653,24900.0
2007-06-27 14:05:00,53.9,53.94,53.88,53.9,13400.0,34.5653,34.5909,34.5524,34.5653,13400.0
2007-06-27 14:10:00,53.89,53.94,53.88,53.91,57700.0,34.5589,34.5909,34.5524,34.5717,57700.0
2007-06-27 14:15:00,53.92,53.96,53.9,53.94,12400.0,34.5781,34.6038,34.5653,34.5909,12400.0
2007-06-27 14:20:00,53.94,54.02,53.94,54.01,10300.0,34.5909,34.6422,34.5909,34.6358,10300.0
2007-06-27 14:25:00,54.02,54.14,54.02,54.12,12300.0,34.6422,34.7192,34.6422,34.7064,12300.0
2007-06-27 14:30:00,54.11,54.13,54.08,54.1,8100.0,34.6999,34.7128,34.6807,34.6935,8100.0
2007-06-27 14:35:00,54.09,54.19,54.09,54.17,19100.0,34.6871,34.7512,34.6871,34.7384,19100.0
2007-06-27 14:40:00,54.16,54.18,54.08,54.1,20700.0,34.732,34.7448,34.6807,34.6935,20700.0
2007-06-27 14:45:00,54.1,54.13,54.05,54.06,14400.0,34.6935,34.7128,34.6615,34.6679,14400.0
2007-06-27 14:50:00,54.07,54.18,54.07,54.17,43300.0,34.6743,34.7448,34.6743,34.7384,43300.0
2007-06-27 14:55:00,54.17,54.28,54.15,54.24,46300.0,34.7384,34.809,34.7256,34.7833,46300.0
2007-06-27 15:00:00,54.25,54.31,54.24,54.31,26100.0,34.7897,34.8282,34.7833,34.8282,26100.0
2007-06-27 15:05:00,54.32,54.39,54.3,54.34,31000.0,34.8346,34.8795,34.8218,34.8474,31000.0
2007-06-27 15:10:00,54.34,54.35,54.32,54.33,18200.0,34.8474,34.8539,34.8346,34.841,18200.0
2007-06-27 15:15:00,54.33,54.44,54.32,54.44,33300.0,34.841,34.9116,34.8346,34.9116,33300.0
2007-06-27 15:20:00,54.43,54.44,54.36,54.38,57000.0,34.9052,34.9116,34.8603,34.8731,57000.0
2007-06-27 15:25:00,54.39,54.51,54.38,54.51,40800.0,34.8795,34.9565,34.8731,34.9565,40800.0
2007-06-27 15:30:00,54.51,54.6,54.49,54.59,31900.0,34.9565,35.0142,34.9436,35.0078,31900.0
2007-06-27 15:35:00,54.59,54.6,54.55,54.59,31000.0,35.0078,35.0142,34.9821,35.0078,31000.0
2007-06-27 15:40:00,54.58,54.71,54.58,54.71,38000.0,35.0013,35.0847,35.0013,35.0847,38000.0
2007-06-27 15:45:00,54.7,54.76,54.69,54.75,59400.0,35.0783,35.1168,35.0719,35.1104,59400.0
2007-06-27 15:50:00,54.76,54.82,54.74,54.79,51100.0,35.1168,35.1553,35.104,35.136,51100.0
2007-06-27 15:55:00,54.79,54.83,54.76,54.79,54200.0,35.136,35.1617,35.1168,35.136,54200.0
2007-06-28 09:30:00,55.09,55.59,54.52,54.59,14900.0,35.3284,35.649,34.9629,35.0078,14900.0
2007-06-28 09:35:00,54.6,54.67,54.58,54.66,12500.0,35.0142,35.0591,35.0013,35.0527,12500.0
2007-06-28 09:40:00,54.64,54.67,54.5,54.5,16400.0,35.0398,35.0591,34.95,34.95,16400.0
2007-06-28 09:45:00,54.53,54.53,54.41,54.41,19300.0,34.9693,34.9693,34.8923,34.8923,19300.0
2007-06-28 09:50:00,54.41,54.59,54.41,54.58,12200.0,34.8923,35.0078,34.8923,35.0013,12200.0
2007-06-28 09:55:00,54.59,54.6,54.54,54.56,17600.0,35.0078,35.0142,34.9757,34.9885,17600.0
2007-06-28 10:00:00,54.56,54.73,54.54,54.72,12200.0,34.9885,35.0975,34.9757,35.0911,12200.0
2007-06-28 10:05:00,54.72,54.72,54.64,54.69,10900.0,35.0911,35.0911,35.0398,35.0719,10900.0
2007-06-28 10:10:00,54.68,54.86,54.68,54.74,16600.0,35.0655,35.1809,35.0655,35.104,16600.0
2007-06-28 10:15:00,54.75,54.76,54.71,54.73,9500.0,35.1104,35.1168,35.0847,35.0975,9500.0
2007-06-28 10:20:00,54.75,54.8,54.67,54.68,16500.0,35.1104,35.1424,35.0591,35.0655,16500.0
2007-06-28 10:25:00,54.67,54.74,54.66,54.66,9200.0,35.0591,35.104,35.0527,35.0527,9200.0
2007-06-28 10:30:00,54.66,54.73,54.65,54.73,13000.0,35.0527,35.0975,35.0462,35.0975,13000.0
2007-06-28 10:35:00,54.72,54.72,54.55,54.56,21200.0,35.0911,35.0911,34.9821,34.9885,21200.0
2007-06-28 10:40:00,54.56,54.62,54.54,54.62,12100.0,34.9885,35.027,34.9757,35.027,12100.0
2007-06-28 10:45:00,54.62,54.74,54.62,54.7,9300.0,35.027,35.104,35.027,35.0783,9300.0
2007-06-28 10:50:00,54.71,54.71,54.57,54.59,25500.0,35.0847,35.0847,34.9949,35.0078,25500.0
2007-06-28 10:55:00,54.59,54.66,54.55,54.56,31000.0,35.0078,35.0527,34.9821,34.9885,31000.0
2007-06-28 11:00:00,54.56,54.58,54.53,54.54,6200.0,34.9885,35.0013,34.9693,34.9757,6200.0
2007-06-28 11:05:00,54.54,54.54,54.45,54.48,9800.0,34.9757,34.9757,34.918,34.9372,9800.0
2007-06-28 11:10:00,54.49,54.56,54.46,54.56,16000.0,34.9436,34.9885,34.9244,34.9885,16000.0
2007-06-28 11:15:00,54.56,54.6,54.55,54.58,7100.0,34.9885,35.0142,34.9821,35.0013,7100.0
2007-06-28 11:20:00,54.58,54.61,54.56,54.61,7100.0,35.0013,35.0206,34.9885,35.0206,7100.0
2007-06-28 11:25:00,54.61,54.68,54.59,54.59,8100.0,35.0206,35.0655,35.0078,35.0078,8100.0
2007-06-28 11:30:00,54.61,54.7,54.61,54.69,5700.0,35.0206,35.0783,35.0206,35.0719,5700.0
2007-06-28 11:35:00,54.66,54.69,54.66,54.69,4700.0,35.0527,35.0719,35.0527,35.0719,4700.0
2007-06-28 11:40:00,54.69,54.72,54.67,54.71,4400.0,35.0719,35.0911,35.0591,35.0847,4400.0
2007-06-28 11:45:00,54.72,54.74,54.71,54.71,9200.0,35.0911,35.104,35.0847,35.0847,9200.0
2007-06-28 11:50:00,54.7,54.71,54.64,54.67,8200.0,35.0783,35.0847,35.0398,35.0591,8200.0
2007-06-28 11:55:00,54.68,54.84,54.68,54.84,7400.0,35.0655,35.1681,35.0655,35.1681,7400.0
2007-06-28 12:00:00,54.83,54.87,54.8,54.8,9600.0,35.1617,35.1873,35.1424,35.1424,9600.0
2007-06-28 12:05:00,54.81,54.86,54.78,54.86,16700.0,35.1488,35.1809,35.1296,35.1809,16700.0
2007-06-28 12:10:00,54.83,54.94,54.82,54.88,14400.0,35.1617,35.2322,35.1553,35.1937,14400.0
2007-06-28 12:15:00,54.89,54.91,54.88,54.91,4800.0,35.2001,35.213,35.1937,35.213,4800.0
2007-06-28 12:20:00,54.89,54.89,54.77,54.79,8200.0,35.2001,35.2001,35.1232,35.136,8200.0
2007-06-28 12:25:00,54.76,54.77,54.72,54.74,5100.0,35.1168,35.1232,35.0911,35.104,5100.0
2007-06-28 12:30:00,54.76,54.78,54.74,54.76,6600.0,35.1168,35.1296,35.104,35.1168,6600.0
2007-06-28 12:35:00,54.75,54.78,54.74,54.76,7800.0,35.1104,35.1296,35.104,35.1168,7800.0
2007-06-28 12:40:00,54.76,54.76,54.72,54.73,5200.0,35.1168,35.1168,35.0911,35.0975,5200.0
2007-06-28 12:45:00,54.71,54.75,54.71,54.74,4100.0,35.0847,35.1104,35.0847,35.104,4100.0
2007-06-28 12:50:00,54.74,54.76,54.73,54.74,4000.0,35.104,35.1168,35.0975,35.104,4000.0
2007-06-28 12:55:00,54.72,54.72,54.7,54.71,1900.0,35.0911,35.0911,35.0783,35.0847,1900.0
2007-06-28 13:00:00,54.7,54.7,54.68,54.69,5600.0,35.0783,35.0783,35.0655,35.0719,5600.0
2007-06-28 13:05:00,54.7,54.71,54.68,54.69,5300.0,35.0783,35.0847,35.0655,35.0719,5300.0
2007-06-28 13:10:00,54.68,54.69,54.65,54.66,12500.0,35.0655,35.0719,35.0462,35.0527,12500.0
2007-06-28 13:15:00,54.66,54.67,54.65,54.65,5200.0,35.0527,35.0591,35.0462,35.0462,5200.0
2007-06-28 13:20:00,54.64,54.65,54.63,54.64,5000.0,35.0398,35.0462,35.0334,35.0398,5000.0
2007-06-28 13:25:00,54.63,54.65,54.63,54.65,4200.0,35.0334,35.0462,35.0334,35.0462,4200.0
2007-06-28 13:30:00,54.65,54.72,54.64,54.71,6400.0,35.0462,35.0911,35.0398,35.0847,6400.0
2007-06-28 13:35:00,54.71,54.72,54.66,54.67,5900.0,35.0847,35.0911,35.0527,35.0591,5900.0
2007-06-28 13:40:00,54.67,54.67,54.63,54.63,5700.0,35.0591,35.0591,35.0334,35.0334,5700.0
2007-06-28 13:45:00,54.63,54.7,54.63,54.68,11800.0,35.0334,35.0783,35.0334,35.0655,11800.0
2007-06-28 13:50:00,54.68,54.78,54.67,54.77,6800.0,35.0655,35.1296,35.0591,35.1232,6800.0
2007-06-28 13:55:00,54.77,54.8,54.7,54.7,9200.0,35.1232,35.1424,35.0783,35.0783,9200.0
2007-06-28 14:00:00,54.7,54.7,54.64,54.65,4400.0,35.0783,35.0783,35.0398,35.0462,4400.0
2007-06-28 14:05:00,54.64,54.76,54.64,54.76,7400.0,35.0398,35.1168,35.0398,35.1168,7400.0
2007-06-28 14:10:00,54.74,54.75,54.62,54.63,14500.0,35.104,35.1104,35.027,35.0334,14500.0
2007-06-28 14:15:00,54.62,54.9,54.42,54.77,34300.0,35.027,35.2066,34.8987,35.1232,34300.0
2007-06-28 14:20:00,54.8,54.8,54.65,54.71,28200.0,35.1424,35.1424,35.0462,35.0847,28200.0
2007-06-28 14:25:00,54.69,54.71,54.55,54.59,17900.0,35.0719,35.0847,34.9821,35.0078,17900.0
2007-06-28 14:30:00,54.58,54.58,54.38,54.38,21700.0,35.0013,35.0013,34.8731,34.8731,21700.0
2007-06-28 14:35:00,54.38,54.5,54.38,54.43,21300.0,34.8731,34.95,34.8731,34.9052,21300.0
2007-06-28 14:40:00,54.45,54.75,54.44,54.68,28200.0,34.918,35.1104,34.9116,35.0655,28200.0
2007-06-28 14:45:00,54.67,54.77,54.61,54.67,17600.0,35.0591,35.1232,35.0206,35.0591,17600.0
2007-06-28 14:50:00,54.66,54.73,54.6,54.66,14300.0,35.0527,35.0975,35.0142,35.0527,14300.0
2007-06-28 14:55:00,54.66,54.75,54.65,54.71,25100.0,35.0527,35.1104,35.0462,35.0847,25100.0
2007-06-28 15:00:00,54.69,54.7,54.58,54.63,11600.0,35.0719,35.0783,35.0013,35.0334,11600.0
2007-06-28 15:05:00,54.62,54.7,54.55,54.65,16600.0,35.027,35.0783,34.9821,35.0462,16600.0
2007-06-28 15:10:00,54.65,54.66,54.57,54.61,21300.0,35.0462,35.0527,34.9949,35.0206,21300.0
2007-06-28 15:15:00,54.61,54.69,54.6,54.63,12300.0,35.0206,35.0719,35.0142,35.0334,12300.0
2007-06-28 15:20:00,54.63,54.67,54.57,54.67,32400.0,35.0334,35.0591,34.9949,35.0591,32400.0
2007-06-28 15:25:00,54.66,54.66,54.61,54.61,20300.0,35.0527,35.0527,35.0206,35.0206,20300.0
2007-06-28 15:30:00,54.62,54.66,54.61,54.61,35400.0,35.027,35.0527,35.0206,35.0206,35400.0
2007-06-28 15:35:00,54.61,54.62,54.57,54.58,29900.0,35.0206,35.027,34.9949,35.0013,29900.0
2007-06-28 15:40:00,54.59,54.59,54.42,54.48,62000.0,35.0078,35.0078,34.8987,34.9372,62000.0
2007-06-28 15:45:00,54.48,54.48,54.38,54.41,35400.0,34.9372,34.9372,34.8731,34.8923,35400.0
2007-06-28 15:50:00,54.42,54.49,54.39,54.45,28200.0,34.8987,34.9436,34.8795,34.918,28200.0
2007-06-28 15:55:00,54.46,54.48,54.37,54.44,74600.0,34.9244,34.9372,34.8667,34.9116,74600.0
2007-06-29 09:30:00,54.42,54.42,54.14,54.2,38600.0,34.8987,34.8987,34.7192,34.7577,38600.0
2007-06-29 09:35:00,54.2,54.2,54.01,54.05,34900.0,34.7577,34.7577,34.6358,34.6615,34900.0
2007-06-29 09:40:00,54.05,54.16,54.02,54.08,21200.0,34.6615,34.732,34.6422,34.6807,21200.0
2007-06-29 09:45:00,54.1,54.14,53.99,54.11,25100.0,34.6935,34.7192,34.623,34.6999,25100.0
2007-06-29 09:50:00,54.11,54.3,54.08,54.27,23500.0,34.6999,34.8218,34.6807,34.8026,23500.0
2007-06-29 09:55:00,54.28,54.31,54.18,54.18,25800.0,34.809,34.8282,34.7448,34.7448,25800.0
2007-06-29 10:00:00,54.16,54.29,54.15,54.26,48900.0,34.732,34.8154,34.7256,34.7961,48900.0
2007-06-29 10:05:00,54.26,54.26,54.13,54.18,68700.0,34.7961,34.7961,34.7128,34.7448,68700.0
2007-06-29 10:10:00,54.18,54.22,54.13,54.18,21300.0,34.7448,34.7705,34.7128,34.7448,21300.0
2007-06-29 10:15:00,54.17,54.19,54.14,54.15,18800.0,34.7384,34.7512,34.7192,34.7256,18800.0
2007-06-29 10:20:00,54.15,54.17,54.05,54.09,35100.0,34.7256,34.7384,34.6615,34.6871,35100.0
2007-06-29 10:25:00,54.08,54.1,54.07,54.08,23200.0,34.6807,34.6935,34.6743,34.6807,23200.0
2007-06-29 10:30:00,54.07,54.09,54.03,54.03,44300.0,34.6743,34.6871,34.6486,34.6486,44300.0
2007-06-29 10:35:00,54.03,54.09,54.02,54.08,18500.0,34.6486,34.6871,34.6422,34.6807,18500.0
2007-06-29 10:40:00,54.08,54.1,54.04,54.07,18300.0,34.6807,34.6935,34.6551,34.6743,18300.0
2007-06-29 10:45:00,54.06,54.07,54.04,54.06,4800.0,34.6679,34.6743,34.6551,34.6679,4800.0
2007-06-29 10:50:00,54.06,54.07,54.03,54.04,12100.0,34.6679,34.6743,34.6486,34.6551,12100.0
2007-06-29 10:55:00,54.05,54.07,53.99,54.0,27700.0,34.6615,34.6743,34.623,34.6294,27700.0
2007-06-29 11:00:00,53.99,54.03,53.96,53.96,17000.0,34.623,34.6486,34.6038,34.6038,17000.0
2007-06-29 11:05:00,53.96,53.96,53.84,53.91,26500.0,34.6038,34.6038,34.5268,34.5717,26500.0
2007-06-29 11:10:00,53.88,53.9,53.86,53.86,12700.0,34.5524,34.5653,34.5396,34.5396,12700.0
2007-06-29 11:15:00,53.85,53.88,53.84,53.85,13600.0,34.5332,34.5524,34.5268,34.5332,13600.0
2007-06-29 11:20:00,53.85,53.89,53.85,53.87,20600.0,34.5332,34.5589,34.5332,34.546,20600.0
2007-06-29 11:25:00,53.88,53.92,53.87,53.91,10600.0,34.5524,34.5781,34.546,34.5717,10600.0
2007-06-29 11:30:00,53.9,53.98,53.86,53.98,22600.0,34.5653,34.6166,34.5396,34.6166,22600.0
2007-06-29 11:35:00,53.99,54.01,53.96,53.97,43400.0,34.623,34.6358,34.6038,34.6102,43400.0
2007-06-29 11:40:00,53.97,54.01,53.9,53.91,35900.0,34.6102,34.6358,34.5653,34.5717,35900.0
2007-06-29 11:45:00,53.9,53.91,53.82,53.86,33800.0,34.5653,34.5717,34.514,34.5396,33800.0
2007-06-29 11:50:00,53.84,53.85,53.71,53.85,22600.0,34.5268,34.5332,34.4434,34.5332,22600.0
2007-06-29 11:55:00,53.82,53.83,53.71,53.74,19200.0,34.514,34.5204,34.4434,34.4627,19200.0
2007-06-29 12:00:00,53.73,53.75,53.67,53.68,23000.0,34.4563,34.4691,34.4178,34.4242,23000.0
2007-06-29 12:05:00,53.69,53.72,53.69,53.71,18500.0,34.4306,34.4498,34.4306,34.4434,18500.0
2007-06-29 12:10:00,53.71,53.72,53.65,53.65,44500.0,34.4434,34.4498,34.405,34.405,44500.0
2007-06-29 12:15:00,53.65,53.65,53.58,53.59,26000.0,34.405,34.405,34.3601,34.3665,26000.0
2007-06-29 12:20:00,53.59,53.59,53.53,53.58,22300.0,34.3665,34.3665,34.328,34.3601,22300.0
2007-06-29 12:25:00,53.56,53.7,53.56,53.63,22100.0,34.3472,34.437,34.3472,34.3921,22100.0
2007-06-29 12:30:00,53.64,53.64,53.54,53.57,18700.0,34.3985,34.3985,34.3344,34.3537,18700.0
2007-06-29 12:35:00,53.55,53.57,53.51,53.56,16200.0,34.3408,34.3537,34.3152,34.3472,16200.0
2007-06-29 12:40:00,53.55,53.67,53.55,53.6,59400.0,34.3408,34.4178,34.3408,34.3729,59400.0
2007-06-29 12:45:00,53.6,53.61,53.57,53.58,23400.0,34.3729,34.3793,34.3537,34.3601,23400.0
2007-06-29 12:50:00,53.59,53.68,53.57,53.66,14900.0,34.3665,34.4242,34.3537,34.4114,14900.0
2007-06-29 12:55:00,53.66,53.67,53.65,53.65,8400.0,34.4114,34.4178,34.405,34.405,8400.0
2007-06-29 13:00:00,53.65,53.73,53.63,53.7,13300.0,34.405,34.4563,34.3921,34.437,13300.0
2007-06-29 13:05:00,53.71,53.76,53.7,53.71,15900.0,34.4434,34.4755,34.437,34.4434,15900.0
2007-06-29 13:10:00,53.71,53.76,53.7,53.72,21600.0,34.4434,34.4755,34.437,34.4498,21600.0
2007-06-29 13:15:00,53.71,53.74,53.65,53.74,14200.0,34.4434,34.4627,34.405,34.4627,14200.0
2007-06-29 13:20:00,53.74,53.87,53.74,53.86,26500.0,34.4627,34.546,34.4627,34.5396,26500.0
2007-06-29 13:25:00,53.86,53.88,53.84,53.86,17900.0,34.5396,34.5524,34.5268,34.5396,17900.0
2007-06-29 13:30:00,53.86,53.89,53.79,53.86,26300.0,34.5396,34.5589,34.4947,34.5396,26300.0
2007-06-29 13:35:00,53.86,53.96,53.86,53.95,37400.0,34.5396,34.6038,34.5396,34.5973,37400.0
2007-06-29 13:40:00,53.95,54.02,53.92,53.98,33700.0,34.5973,34.6422,34.5781,34.6166,33700.0
2007-06-29 13:45:00,54.0,54.1,53.98,54.1,24100.0,34.6294,34.6935,34.6166,34.6935,24100.0
2007-06-29 13:50:00,54.1,54.1,54.02,54.05,18000.0,34.6935,34.6935,34.6422,34.6615,18000.0
2007-06-29 13:55:00,54.05,54.11,54.03,54.03,11500.0,34.6615,34.6999,34.6486,34.6486,11500.0
2007-06-29 14:00:00,54.04,54.05,53.98,54.05,27600.0,34.6551,34.6615,34.6166,34.6615,27600.0
2007-06-29 14:05:00,54.03,54.03,53.94,53.99,66600.0,34.6486,34.6486,34.5909,34.623,66600.0
2007-06-29 14:10:00,53.96,53.99,53.88,53.98,56000.0,34.6038,34.623,34.5524,34.6166,56000.0
2007-06-29 14:15:00,53.98,54.04,53.97,54.01,23100.0,34.6166,34.6551,34.6102,34.6358,23100.0
2007-06-29 14:20:00,54.01,54.03,53.97,54.03,22700.0,34.6358,34.6486,34.6102,34.6486,22700.0
2007-06-29 14:25:00,54.03,54.05,53.92,53.96,23400.0,34.6486,34.6615,34.5781,34.6038,23400.0
2007-06-29 14:30:00,53.95,54.0,53.9,53.95,17900.0,34.5973,34.6294,34.5653,34.5973,17900.0
2007-06-29 14:35:00,53.95,54.07,53.95,54.05,18400.0,34.5973,34.6743,34.5973,34.6615,18400.0
2007-06-29 14:40:00,54.05,54.12,54.05,54.09,20200.0,34.6615,34.7064,34.6615,34.6871,20200.0
2007-06-29 14:45:00,54.07,54.1,54.03,54.05,20000.0,34.6743,34.6935,34.6486,34.6615,20000.0
2007-06-29 14:50:00,54.05,54.13,54.05,54.11,21800.0,34.6615,34.7128,34.6615,34.6999,21800.0
2007-06-29 14:55:00,54.1,54.12,54.06,54.1,16900.0,34.6935,34.7064,34.6679,34.6935,16900.0
2007-06-29 15:00:00,54.11,54.15,53.98,54.0,32400.0,34.6999,34.7256,34.6166,34.6294,32400.0
2007-06-29 15:05:00,53.97,54.05,53.95,54.01,78700.0,34.6102,34.6615,34.5973,34.6358,78700.0
2007-06-29 15:10:00,54.02,54.03,53.83,53.87,112200.0,34.6422,34.6486,34.5204,34.546,112200.0
2007-06-29 15:15:00,53.85,53.97,53.81,53.94,34700.0,34.5332,34.6102,34.5076,34.5909,34700.0
2007-06-29 15:20:00,53.94,53.96,53.9,53.92,31800.0,34.5909,34.6038,34.5653,34.5781,31800.0
2007-06-29 15:25:00,53.92,53.96,53.88,53.88,74200.0,34.5781,34.6038,34.5524,34.5524,74200.0
2007-06-29 15:30:00,53.9,53.95,53.87,53.94,38900.0,34.5653,34.5973,34.546,34.5909,38900.0
2007-06-29 15:35:00,53.93,54.01,53.9,54.0,31300.0,34.5845,34.6358,34.5653,34.6294,31300.0
2007-06-29 15:40:00,53.99,54.17,53.99,54.09,78800.0,34.623,34.7384,34.623,34.6871,78800.0
2007-06-29 15:45:00,54.09,54.22,54.05,54.18,121400.0,34.6871,34.7705,34.6615,34.7448,121400.0
2007-06-29 15:50:00,54.2,54.27,54.12,54.17,141500.0,34.7577,34.8026,34.7064,34.7384,141500.0
2007-06-29 15:55:00,54.16,54.19,54.09,54.1,112900.0,34.732,34.7512,34.6871,34.6935,112900.0
2007-07-02 09:30:00,54.61,54.62,54.41,54.62,30300.0,35.0206,35.027,34.8923,35.027,30300.0
2007-07-02 09:35:00,54.62,54.75,54.61,54.74,18400.0,35.027,35.1104,35.0206,35.104,18400.0
2007-07-02 09:40:00,54.75,54.92,54.75,54.92,21500.0,35.1104,35.2194,35.1104,35.2194,21500.0
2007-07-02 09:45:00,54.91,54.98,54.75,54.83,23500.0,35.213,35.2579,35.1104,35.1617,23500.0
2007-07-02 09:50:00,54.82,54.94,54.82,54.94,23100.0,35.1553,35.2322,35.1553,35.2322,23100.0
2007-07-02 09:55:00,54.92,55.0,54.89,54.95,40500.0,35.2194,35.2707,35.2001,35.2386,40500.0
2007-07-02 10:00:00,54.95,55.36,54.95,55.25,82300.0,35.2386,35.5016,35.2386,35.431,82300.0
2007-07-02 10:05:00,55.23,55.27,55.13,55.17,26900.0,35.4182,35.4438,35.3541,35.3797,26900.0
2007-07-02 10:10:00,55.17,55.35,55.16,55.29,19900.0,35.3797,35.4951,35.3733,35.4567,19900.0
2007-07-02 10:15:00,55.34,55.34,55.23,55.23,13900.0,35.4887,35.4887,35.4182,35.4182,13900.0
2007-07-02 10:20:00,55.23,55.44,55.22,55.41,33500.0,35.4182,35.5529,35.4118,35.5336,33500.0
2007-07-02 10:25:00,55.39,55.4,55.33,55.35,32200.0,35.5208,35.5272,35.4823,35.4951,32200.0
2007-07-02 10:30:00,55.35,55.42,55.34,55.4,22400.0,35.4951,35.54,35.4887,35.5272,22400.0
2007-07-02 10:35:00,55.39,55.4,55.32,55.37,33800.0,35.5208,35.5272,35.4759,35.508,33800.0
2007-07-02 10:40:00,55.37,55.39,55.34,55.34,7600.0,35.508,35.5208,35.4887,35.4887,7600.0
2007-07-02 10:45:00,55.34,55.34,55.27,55.27,8400.0,35.4887,35.4887,35.4438,35.4438,8400.0
2007-07-02 10:50:00,55.27,55.27,55.2,55.2,7800.0,35.4438,35.4438,35.3989,35.3989,7800.0
2007-07-02 10:55:00,55.2,55.25,55.19,55.25,15600.0,35.3989,35.431,35.3925,35.431,15600.0
2007-07-02 11:00:00,55.25,55.3,55.2,55.21,14200.0,35.431,35.4631,35.3989,35.4054,14200.0
2007-07-02 11:05:00,55.2,55.21,55.14,55.16,13700.0,35.3989,35.4054,35.3605,35.3733,13700.0
2007-07-02 11:10:00,55.14,55.22,55.13,55.17,19400.0,35.3605,35.4118,35.3541,35.3797,19400.0
2007-07-02 11:15:00,55.18,55.18,55.11,55.11,8100.0,35.3861,35.3861,35.3412,35.3412,8100.0
2007-07-02 11:20:00,55.11,55.13,55.1,55.12,8800.0,35.3412,35.3541,35.3348,35.3476,8800.0
2007-07-02 11:25:00,55.11,55.14,55.1,55.12,7300.0,35.3412,35.3605,35.3348,35.3476,7300.0
2007-07-02 11:30:00,55.12,55.17,55.1,55.11,12100.0,35.3476,35.3797,35.3348,35.3412,12100.0
2007-07-02 11:35:00,55.12,55.15,55.11,55.15,6900.0,35.3476,35.3669,35.3412,35.3669,6900.0
2007-07-02 11:40:00,55.15,55.18,55.13,55.15,28200.0,35.3669,35.3861,35.3541,35.3669,28200.0
2007-07-02 11:45:00,55.15,55.17,55.15,55.15,5400.0,35.3669,35.3797,35.3669,35.3669,5400.0
2007-07-02 11:50:00,55.17,55.17,55.15,55.17,6500.0,35.3797,35.3797,35.3669,35.3797,6500.0
2007-07-02 11:55:00,55.16,55.18,55.13,55.15,56800.0,35.3733,35.3861,35.3541,35.3669,56800.0
2007-07-02 12:00:00,55.15,55.18,55.14,55.17,6100.0,35.3669,35.3861,35.3605,35.3797,6100.0
2007-07-02 12:05:00,55.15,55.23,55.14,55.23,5000.0,35.3669,35.4182,35.3605,35.4182,5000.0
2007-07-02 12:10:00,55.25,55.27,55.24,55.25,11400.0,35.431,35.4438,35.4246,35.431,11400.0
2007-07-02 12:15:00,55.25,55.25,55.15,55.15,9700.0,35.431,35.431,35.3669,35.3669,9700.0
2007-07-02 12:20:00,55.16,55.16,55.02,55.02,8700.0,35.3733,35.3733,35.2835,35.2835,8700.0
2007-07-02 12:25:00,55.02,55.03,54.97,54.99,7300.0,35.2835,35.2899,35.2515,35.2643,7300.0
2007-07-02 12:30:00,55.0,55.01,54.97,54.97,8200.0,35.2707,35.2771,35.2515,35.2515,8200.0
2007-07-02 12:35:00,54.97,55.01,54.92,54.98,10000.0,35.2515,35.2771,35.2194,35.2579,10000.0
2007-07-02 12:40:00,54.97,55.0,54.93,54.97,9300.0,35.2515,35.2707,35.2258,35.2515,9300.0
2007-07-02 12:45:00,54.96,55.02,54.91,55.01,13200.0,35.245,35.2835,35.213,35.2771,13200.0
2007-07-02 12:50:00,55.01,55.03,54.96,54.97,13400.0,35.2771,35.2899,35.245,35.2515,13400.0
2007-07-02 12:55:00,54.96,55.0,54.95,55.0,7200.0,35.245,35.2707,35.2386,35.2707,7200.0
2007-07-02 13:00:00,55.0,55.05,54.99,55.05,13100.0,35.2707,35.3028,35.2643,35.3028,13100.0
2007-07-02 13:05:00,55.06,55.13,55.06,55.11,92800.0,35.3092,35.3541,35.3092,35.3412,92800.0
2007-07-02 13:10:00,55.11,55.18,55.1,55.1,45500.0,35.3412,35.3861,35.3348,35.3348,45500.0
2007-07-02 13:15:00,55.14,55.19,55.11,55.14,54600.0,35.3605,35.3925,35.3412,35.3605,54600.0
2007-07-02 13:20:00,55.13,55.21,55.1,55.15,72800.0,35.3541,35.4054,35.3348,35.3669,72800.0
2007-07-02 13:25:00,55.17,55.18,55.14,55.14,8200.0,35.3797,35.3861,35.3605,35.3605,8200.0
2007-07-02 13:30:00,55.14,55.18,55.1,55.17,14100.0,35.3605,35.3861,35.3348,35.3797,14100.0
2007-07-02 13:35:00,55.17,55.19,55.15,55.19,5300.0,35.3797,35.3925,35.3669,35.3925,5300.0
2007-07-02 13:40:00,55.19,55.25,55.18,55.24,24200.0,35.3925,35.431,35.3861,35.4246,24200.0
2007-07-02 13:45:00,55.25,55.32,55.25,55.28,18800.0,35.431,35.4759,35.431,35.4502,18800.0
2007-07-02 13:50:00,55.29,55.36,55.29,55.35,8800.0,35.4567,35.5016,35.4567,35.4951,8800.0
2007-07-02 13:55:00,55.36,55.47,55.36,55.43,23600.0,35.5016,35.5721,35.5016,35.5464,23600.0
2007-07-02 14:00:00,55.45,55.45,55.41,55.42,26600.0,35.5593,35.5593,35.5336,35.54,26600.0
2007-07-02 14:05:00,55.42,55.46,55.41,55.44,21600.0,35.54,35.5657,35.5336,35.5529,21600.0
2007-07-02 14:10:00,55.45,55.47,55.43,55.43,26100.0,35.5593,35.5721,35.5464,35.5464,26100.0
2007-07-02 14:15:00,55.43,55.48,55.4,55.46,22800.0,35.5464,35.5785,35.5272,35.5657,22800.0
2007-07-02 14:20:00,55.46,55.54,55.43,55.52,24500.0,35.5657,35.617,35.5464,35.6042,24500.0
2007-07-02 14:25:00,55.53,55.54,55.43,55.43,19800.0,35.6106,35.617,35.5464,35.5464,19800.0
2007-07-02 14:30:00,55.45,55.49,55.43,55.48,9700.0,35.5593,35.5849,35.5464,35.5785,9700.0
2007-07-02 14:35:00,55.49,55.58,55.49,55.56,12300.0,35.5849,35.6426,35.5849,35.6298,12300.0
2007-07-02 14:40:00,55.55,55.66,55.55,55.58,58700.0,35.6234,35.6939,35.6234,35.6426,58700.0
2007-07-02 14:45:00,55.59,55.63,55.48,55.48,25600.0,35.649,35.6747,35.5785,35.5785,25600.0
2007-07-02 14:50:00,55.48,55.5,55.48,55.5,10900.0,35.5785,35.5913,35.5785,35.5913,10900.0
2007-07-02 14:55:00,55.5,55.58,55.49,55.53,12400.0,35.5913,35.6426,35.5849,35.6106,12400.0
2007-07-02 15:00:00,55.53,55.53,55.46,55.46,11100.0,35.6106,35.6106,35.5657,35.5657,11100.0
2007-07-02 15:05:00,55.46,55.49,55.45,55.45,13700.0,35.5657,35.5849,35.5593,35.5593,13700.0
2007-07-02 15:10:00,55.46,55.46,55.39,55.39,12900.0,35.5657,35.5657,35.5208,35.5208,12900.0
2007-07-02 15:15:00,55.41,55.43,55.39,55.41,10600.0,35.5336,35.5464,35.5208,35.5336,10600.0
2007-07-02 15:20:00,55.42,55.43,55.38,55.42,14200.0,35.54,35.5464,35.5144,35.54,14200.0
2007-07-02 15:25:00,55.42,55.44,55.37,55.41,18700.0,35.54,35.5529,35.508,35.5336,18700.0
2007-07-02 15:30:00,55.41,55.46,55.4,55.42,41900.0,35.5336,35.5657,35.5272,35.54,41900.0
2007-07-02 15:35:00,55.42,55.43,55.31,55.33,33200.0,35.54,35.5464,35.4695,35.4823,33200.0
2007-07-02 15:40:00,55.33,55.41,55.33,55.39,20700.0,35.4823,35.5336,35.4823,35.5208,20700.0
2007-07-02 15:45:00,55.38,55.43,55.38,55.41,19300.0,35.5144,35.5464,35.5144,35.5336,19300.0
2007-07-02 15:50:00,55.42,55.51,55.4,55.5,71700.0,35.54,35.5977,35.5272,35.5913,71700.0
2007-07-02 15:55:00,55.51,55.61,55.49,55.56,86900.0,35.5977,35.6619,35.5849,35.6298,86900.0
2007-07-03 09:30:00,55.6,55.61,55.55,55.55,28000.0,35.6555,35.6619,35.6234,35.6234,28000.0
2007-07-03 09:35:00,55.57,55.68,55.55,55.67,39000.0,35.6362,35.7068,35.6234,35.7004,39000.0
2007-07-03 09:40:00,55.66,55.68,55.55,55.58,58600.0,35.6939,35.7068,35.6234,35.6426,58600.0
2007-07-03 09:45:00,55.59,55.59,55.49,55.49,17400.0,35.649,35.649,35.5849,35.5849,17400.0
2007-07-03 09:50:00,55.51,55.62,55.49,55.57,22100.0,35.5977,35.6683,35.5849,35.6362,22100.0
2007-07-03 09:55:00,55.57,55.65,55.55,55.65,13300.0,35.6362,35.6875,35.6234,35.6875,13300.0
2007-07-03 10:00:00,55.65,55.81,55.59,55.71,27900.0,35.6875,35.7901,35.649,35.726,27900.0
2007-07-03 10:05:00,55.71,55.79,55.71,55.79,20000.0,35.726,35.7773,35.726,35.7773,20000.0
2007-07-03 10:10:00,55.8,55.87,55.8,55.85,28300.0,35.7837,35.8286,35.7837,35.8158,28300.0
2007-07-03 10:15:00,55.85,55.85,55.81,55.82,12300.0,35.8158,35.8158,35.7901,35.7965,12300.0
2007-07-03 10:20:00,55.81,55.82,55.76,55.76,12600.0,35.7901,35.7965,35.7581,35.7581,12600.0
2007-07-03 10:25:00,55.76,55.8,55.75,55.78,10300.0,35.7581,35.7837,35.7517,35.7709,10300.0
2007-07-03 10:30:00,55.78,55.79,55.64,55.67,24600.0,35.7709,35.7773,35.6811,35.7004,24600.0
2007-07-03 10:35:00,55.67,55.68,55.61,55.68,20400.0,35.7004,35.7068,35.6619,35.7068,20400.0
2007-07-03 10:40:00,55.69,55.71,55.65,55.71,18900.0,35.7132,35.726,35.6875,35.726,18900.0
2007-07-03 10:45:00,55.71,55.8,55.69,55.78,27400.0,35.726,35.7837,35.7132,35.7709,27400.0
2007-07-03 10:50:00,55.78,55.78,55.73,55.78,11600.0,35.7709,35.7709,35.7388,35.7709,11600.0
2007-07-03 10:55:00,55.79,55.85,55.77,55.81,21200.0,35.7773,35.8158,35.7645,35.7901,21200.0
2007-07-03 11:00:00,55.8,55.81,55.67,55.7,14300.0,35.7837,35.7901,35.7004,35.7196,14300.0
2007-07-03 11:05:00,55.7,55.7,55.58,55.59,17100.0,35.7196,35.7196,35.6426,35.649,17100.0
2007-07-03 11:10:00,55.57,55.59,55.53,55.55,25600.0,35.6362,35.649,35.6106,35.6234,25600.0
2007-07-03 11:15:00,55.55,55.55,55.52,55.52,12800.0,35.6234,35.6234,35.6042,35.6042,12800.0
2007-07-03 11:20:00,55.53,55.61,55.52,55.58,13600.0,35.6106,35.6619,35.6042,35.6426,13600.0
2007-07-03 11:25:00,55.6,55.61,55.58,55.6,7700.0,35.6555,35.6619,35.6426,35.6555,7700.0
2007-07-03 11:30:00,55.6,55.63,55.6,55.6,6000.0,35.6555,35.6747,35.6555,35.6555,6000.0
2007-07-03 11:35:00,55.6,55.62,55.55,55.61,19800.0,35.6555,35.6683,35.6234,35.6619,19800.0
2007-07-03 11:40:00,55.62,55.69,55.62,55.66,6000.0,35.6683,35.7132,35.6683,35.6939,6000.0
2007-07-03 11:45:00,55.66,55.67,55.6,55.6,7500.0,35.6939,35.7004,35.6555,35.6555,7500.0
2007-07-03 11:50:00,55.61,55.64,55.59,55.64,7800.0,35.6619,35.6811,35.649,35.6811,7800.0
2007-07-03 11:55:00,55.63,55.72,55.63,55.7,9700.0,35.6747,35.7324,35.6747,35.7196,9700.0
2007-07-03 12:00:00,55.7,55.78,55.7,55.75,20100.0,35.7196,35.7709,35.7196,35.7517,20100.0
2007-07-03 12:05:00,55.75,55.8,55.75,55.78,12700.0,35.7517,35.7837,35.7517,35.7709,12700.0
2007-07-03 12:10:00,55.78,55.8,55.69,55.69,21500.0,35.7709,35.7837,35.7132,35.7132,21500.0
2007-07-03 12:15:00,55.69,55.71,55.66,55.66,20100.0,35.7132,35.726,35.6939,35.6939,20100.0
2007-07-03 12:20:00,55.67,55.69,55.65,55.66,13400.0,35.7004,35.7132,35.6875,35.6939,13400.0
2007-07-03 12:25:00,55.65,55.66,55.6,55.63,34100.0,35.6875,35.6939,35.6555,35.6747,34100.0
2007-07-03 12:30:00,55.64,55.69,55.64,55.65,8600.0,35.6811,35.7132,35.6811,35.6875,8600.0
2007-07-03 12:35:00,55.67,55.67,55.58,55.6,22800.0,35.7004,35.7004,35.6426,35.6555,22800.0
2007-07-03 12:40:00,55.6,55.65,55.59,55.65,31500.0,35.6555,35.6875,35.649,35.6875,31500.0
2007-07-03 12:45:00,55.64,55.66,55.62,55.63,30600.0,35.6811,35.6939,35.6683,35.6747,30600.0
2007-07-03 12:50:00,55.63,55.63,55.59,55.6,24400.0,35.6747,35.6747,35.649,35.6555,24400.0
2007-07-03 12:55:00,55.61,55.77,55.6,55.68,33200.0,35.6619,35.7645,35.6555,35.7068,33200.0
2007-07-05 09:30:00,55.59,55.82,55.08,55.11,67700.0,35.649,35.7965,35.322,35.3412,67700.0
2007-07-05 09:35:00,55.11,55.3,55.1,55.13,19300.0,35.3412,35.4631,35.3348,35.3541,19300.0
2007-07-05 09:40:00,55.12,55.14,55.03,55.06,12900.0,35.3476,35.3605,35.2899,35.3092,12900.0
2007-07-05 09:45:00,55.05,55.1,55.01,55.08,18300.0,35.3028,35.3348,35.2771,35.322,18300.0
2007-07-05 09:50:00,55.08,55.36,55.08,55.36,27000.0,35.322,35.5016,35.322,35.5016,27000.0
2007-07-05 09:55:00,55.37,55.46,55.37,55.43,18100.0,35.508,35.5657,35.508,35.5464,18100.0
2007-07-05 10:00:00,55.44,55.5,55.41,55.43,20200.0,35.5529,35.5913,35.5336,35.5464,20200.0
2007-07-05 10:05:00,55.43,55.47,55.43,55.47,14900.0,35.5464,35.5721,35.5464,35.5721,14900.0
2007-07-05 10:10:00,55.46,55.5,55.44,55.46,17100.0,35.5657,35.5913,35.5529,35.5657,17100.0
2007-07-05 10:15:00,55.45,55.45,55.33,55.35,50100.0,35.5593,35.5593,35.4823,35.4951,50100.0
2007-07-05 10:20:00,55.35,55.38,55.33,55.37,9400.0,35.4951,35.5144,35.4823,35.508,9400.0
2007-07-05 10:25:00,55.38,55.44,55.37,55.38,27900.0,35.5144,35.5529,35.508,35.5144,27900.0
2007-07-05 10:30:00,55.38,55.45,55.34,55.45,23300.0,35.5144,35.5593,35.4887,35.5593,23300.0
2007-07-05 10:35:00,55.46,55.48,55.44,55.45,9100.0,35.5657,35.5785,35.5529,35.5593,9100.0
2007-07-05 10:40:00,55.44,55.45,55.39,55.39,8800.0,35.5529,35.5593,35.5208,35.5208,8800.0
2007-07-05 10:45:00,55.39,55.39,55.3,55.3,9600.0,35.5208,35.5208,35.4631,35.4631,9600.0
2007-07-05 10:50:00,55.29,55.29,55.22,55.24,13800.0,35.4567,35.4567,35.4118,35.4246,13800.0
2007-07-05 10:55:00,55.23,55.26,55.23,55.25,9000.0,35.4182,35.4374,35.4182,35.431,9000.0
2007-07-05 11:00:00,55.24,55.24,55.09,55.09,16100.0,35.4246,35.4246,35.3284,35.3284,16100.0
2007-07-05 11:05:00,55.1,55.15,55.1,55.15,11700.0,35.3348,35.3669,35.3348,35.3669,11700.0
2007-07-05 11:10:00,55.15,55.17,55.13,55.17,16600.0,35.3669,35.3797,35.3541,35.3797,16600.0
2007-07-05 11:15:00,55.17,55.23,55.17,55.22,10600.0,35.3797,35.4182,35.3797,35.4118,10600.0
2007-07-05 11:20:00,55.22,55.37,55.22,55.35,19000.0,35.4118,35.508,35.4118,35.4951,19000.0
2007-07-05 11:25:00,55.36,55.43,55.35,55.43,9600.0,35.5016,35.5464,35.4951,35.5464,9600.0
2007-07-05 11:30:00,55.44,55.46,55.41,55.42,21200.0,35.5529,35.5657,35.5336,35.54,21200.0
2007-07-05 11:35:00,55.43,55.47,55.42,55.47,11300.0,35.5464,35.5721,35.54,35.5721,11300.0
2007-07-05 11:40:00,55.47,55.52,55.45,55.45,16200.0,35.5721,35.6042,35.5593,35.5593,16200.0
2007-07-05 11:45:00,55.43,55.44,55.39,55.43,10700.0,35.5464,35.5529,35.5208,35.5464,10700.0
2007-07-05 11:50:00,55.44,55.46,55.44,55.45,10600.0,35.5529,35.5657,35.5529,35.5593,10600.0
2007-07-05 11:55:00,55.44,55.47,55.4,55.47,12700.0,35.5529,35.5721,35.5272,35.5721,12700.0
2007-07-05 12:00:00,55.47,55.55,55.47,55.53,14800.0,35.5721,35.6234,35.5721,35.6106,14800.0
2007-07-05 12:05:00,55.52,55.54,55.45,55.45,12500.0,35.6042,35.617,35.5593,35.5593,12500.0
2007-07-05 12:10:00,55.46,55.53,55.46,55.51,16100.0,35.5657,35.6106,35.5657,35.5977,16100.0
2007-07-05 12:15:00,55.51,55.56,55.5,55.53,16200.0,35.5977,35.6298,35.5913,35.6106,16200.0
2007-07-05 12:20:00,55.52,55.53,55.46,55.46,12000.0,35.6042,35.6106,35.5657,35.5657,12000.0
2007-07-05 12:25:00,55.47,55.49,55.38,55.4,12400.0,35.5721,35.5849,35.5144,35.5272,12400.0
2007-07-05 12:30:00,55.4,55.4,55.25,55.26,12000.0,35.5272,35.5272,35.431,35.4374,12000.0
2007-07-05 12:35:00,55.26,55.32,55.26,55.31,8400.0,35.4374,35.4759,35.4374,35.4695,8400.0
2007-07-05 12:40:00,55.32,55.34,55.31,55.33,7100.0,35.4759,35.4887,35.4695,35.4823,7100.0
2007-07-05 12:45:00,55.34,55.37,55.31,55.32,7300.0,35.4887,35.508,35.4695,35.4759,7300.0
2007-07-05 12:50:00,55.32,55.38,55.32,55.35,10800.0,35.4759,35.5144,35.4759,35.4951,10800.0
2007-07-05 12:55:00,55.35,55.36,55.27,55.29,10800.0,35.4951,35.5016,35.4438,35.4567,10800.0
2007-07-05 13:00:00,55.29,55.32,55.28,55.31,7900.0,35.4567,35.4759,35.4502,35.4695,7900.0
2007-07-05 13:05:00,55.32,55.34,55.32,55.33,5700.0,35.4759,35.4887,35.4759,35.4823,5700.0
2007-07-05 13:10:00,55.33,55.4,55.1,55.34,12400.0,35.4823,35.5272,35.3348,35.4887,12400.0
2007-07-05 13:15:00,55.35,55.37,55.34,55.37,4300.0,35.4951,35.508,35.4887,35.508,4300.0
2007-07-05 13:20:00,55.36,55.38,55.34,55.36,8800.0,35.5016,35.5144,35.4887,35.5016,8800.0
2007-07-05 13:25:00,55.35,55.37,55.33,55.34,5400.0,35.4951,35.508,35.4823,35.4887,5400.0
2007-07-05 13:30:00,55.34,55.41,55.34,55.4,7600.0,35.4887,35.5336,35.4887,35.5272,7600.0
2007-07-05 13:35:00,55.4,55.47,55.39,55.41,8900.0,35.5272,35.5721,35.5208,35.5336,8900.0
2007-07-05 13:40:00,55.41,55.42,55.41,55.42,5800.0,35.5336,35.54,35.5336,35.54,5800.0
2007-07-05 13:45:00,55.41,55.42,55.38,55.4,5100.0,35.5336,35.54,35.5144,35.5272,5100.0
2007-07-05 13:50:00,55.39,55.4,55.35,55.35,10900.0,35.5208,35.5272,35.4951,35.4951,10900.0
2007-07-05 13:55:00,55.35,55.36,55.32,55.33,7100.0,35.4951,35.5016,35.4759,35.4823,7100.0
2007-07-05 14:00:00,55.32,55.33,55.31,55.33,6200.0,35.4759,35.4823,35.4695,35.4823,6200.0
2007-07-05 14:05:00,55.33,55.38,55.33,55.37,7100.0,35.4823,35.5144,35.4823,35.508,7100.0
2007-07-05 14:10:00,55.37,55.42,55.37,55.41,7100.0,35.508,35.54,35.508,35.5336,7100.0
2007-07-05 14:15:00,55.41,55.49,55.4,55.41,15900.0,35.5336,35.5849,35.5272,35.5336,15900.0
2007-07-05 14:20:00,55.43,55.45,55.42,55.45,5500.0,35.5464,35.5593,35.54,35.5593,5500.0
2007-07-05 14:25:00,55.45,55.48,55.44,55.48,7700.0,35.5593,35.5785,35.5529,35.5785,7700.0
2007-07-05 14:30:00,55.49,55.55,55.48,55.54,6100.0,35.5849,35.6234,35.5785,35.617,6100.0
2007-07-05 14:35:00,55.54,55.55,55.5,55.5,9900.0,35.617,35.6234,35.5913,35.5913,9900.0
2007-07-05 14:40:00,55.5,55.51,55.47,55.48,7000.0,35.5913,35.5977,35.5721,35.5785,7000.0
2007-07-05 14:45:00,55.49,55.55,55.48,55.55,8700.0,35.5849,35.6234,35.5785,35.6234,8700.0
2007-07-05 14:50:00,55.54,55.54,55.48,55.5,11700.0,35.617,35.617,35.5785,35.5913,11700.0
2007-07-05 14:55:00,55.48,55.48,55.42,55.46,8100.0,35.5785,35.5785,35.54,35.5657,8100.0
2007-07-05 15:00:00,55.46,55.46,55.4,55.41,9000.0,35.5657,35.5657,35.5272,35.5336,9000.0
2007-07-05 15:05:00,55.4,55.44,55.38,55.43,6200.0,35.5272,35.5529,35.5144,35.5464,6200.0
2007-07-05 15:10:00,55.43,55.44,55.4,55.4,9600.0,35.5464,35.5529,35.5272,35.5272,9600.0
2007-07-05 15:15:00,55.41,55.41,55.35,55.35,16900.0,35.5336,35.5336,35.4951,35.4951,16900.0
2007-07-05 15:20:00,55.35,55.38,55.35,55.38,8400.0,35.4951,35.5144,35.4951,35.5144,8400.0
2007-07-05 15:25:00,55.38,55.42,55.38,55.41,6500.0,35.5144,35.54,35.5144,35.5336,6500.0
2007-07-05 15:30:00,55.42,55.42,55.37,55.38,19100.0,35.54,35.54,35.508,35.5144,19100.0
2007-07-05 15:35:00,55.38,55.42,55.35,55.41,13900.0,35.5144,35.54,35.4951,35.5336,13900.0
2007-07-05 15:40:00,55.42,55.43,55.37,55.38,9600.0,35.54,35.5464,35.508,35.5144,9600.0
2007-07-05 15:45:00,55.39,55.47,55.38,55.47,10100.0,35.5208,35.5721,35.5144,35.5721,10100.0
2007-07-05 15:50:00,55.47,55.51,55.44,55.5,51700.0,35.5721,35.5977,35.5529,35.5913,51700.0
2007-07-05 15:55:00,55.49,55.52,55.46,55.52,59100.0,35.5849,35.6042,35.5657,35.6042,59100.0
2007-07-06 09:30:00,55.63,55.63,55.29,55.37,15100.0,35.6747,35.6747,35.4567,35.508,15100.0
2007-07-06 09:35:00,55.31,55.41,55.3,55.4,10800.0,35.4695,35.5336,35.4631,35.5272,10800.0
2007-07-06 09:40:00,55.4,55.5,55.4,55.45,11800.0,35.5272,35.5913,35.5272,35.5593,11800.0
2007-07-06 09:45:00,55.43,55.43,55.28,55.3,28500.0,35.5464,35.5464,35.4502,35.4631,28500.0
2007-07-06 09:50:00,55.29,55.3,55.15,55.18,16600.0,35.4567,35.4631,35.3669,35.3861,16600.0
2007-07-06 09:55:00,55.15,55.21,55.1,55.14,16300.0,35.3669,35.4054,35.3348,35.3605,16300.0
2007-07-06 10:00:00,55.14,55.3,55.13,55.2,22100.0,35.3605,35.4631,35.3541,35.3989,22100.0
2007-07-06 10:05:00,55.2,55.36,55.2,55.3,38100.0,35.3989,35.5016,35.3989,35.4631,38100.0
2007-07-06 10:10:00,55.34,55.41,55.31,55.4,15300.0,35.4887,35.5336,35.4695,35.5272,15300.0
2007-07-06 10:15:00,55.41,55.46,55.4,55.43,16000.0,35.5336,35.5657,35.5272,35.5464,16000.0
2007-07-06 10:20:00,55.44,55.48,55.42,55.45,13200.0,35.5529,35.5785,35.54,35.5593,13200.0
2007-07-06 10:25:00,55.45,55.49,55.44,55.48,17300.0,35.5593,35.5849,35.5529,35.5785,17300.0
2007-07-06 10:30:00,55.49,55.51,55.47,55.49,37500.0,35.5849,35.5977,35.5721,35.5849,37500.0
2007-07-06 10:35:00,55.48,55.51,55.45,55.48,10800.0,35.5785,35.5977,35.5593,35.5785,10800.0
2007-07-06 10:40:00,55.48,55.5,55.43,55.45,53400.0,35.5785,35.5913,35.5464,35.5593,53400.0
2007-07-06 10:45:00,55.46,55.53,55.46,55.52,85500.0,35.5657,35.6106,35.5657,35.6042,85500.0
2007-07-06 10:50:00,55.53,55.64,55.53,55.6,63200.0,35.6106,35.6811,35.6106,35.6555,63200.0
2007-07-06 10:55:00,55.6,55.6,55.5,55.5,13900.0,35.6555,35.6555,35.5913,35.5913,13900.0
2007-07-06 11:00:00,55.5,55.54,55.46,55.54,13900.0,35.5913,35.617,35.5657,35.617,13900.0
2007-07-06 11:05:00,55.56,55.66,55.56,55.65,11800.0,35.6298,35.6939,35.6298,35.6875,11800.0
2007-07-06 11:10:00,55.65,55.7,55.63,55.63,13300.0,35.6875,35.7196,35.6747,35.6747,13300.0
2007-07-06 11:15:00,55.63,55.68,55.63,55.66,12800.0,35.6747,35.7068,35.6747,35.6939,12800.0
2007-07-06 11:20:00,55.66,55.78,55.66,55.78,15600.0,35.6939,35.7709,35.6939,35.7709,15600.0
2007-07-06 11:25:00,55.77,55.85,55.77,55.82,19700.0,35.7645,35.8158,35.7645,35.7965,19700.0
2007-07-06 11:30:00,55.85,55.9,55.82,55.9,26300.0,35.8158,35.8478,35.7965,35.8478,26300.0
2007-07-06 11:35:00,55.88,55.99,55.88,55.98,18300.0,35.835,35.9056,35.835,35.8991,18300.0
2007-07-06 11:40:00,55.98,56.02,55.88,55.97,85600.0,35.8991,35.9248,35.835,35.8927,85600.0
2007-07-06 11:45:00,55.96,56.04,55.94,55.95,27000.0,35.8863,35.9376,35.8735,35.8799,27000.0
2007-07-06 11:50:00,55.96,55.97,55.9,55.93,22100.0,35.8863,35.8927,35.8478,35.8671,22100.0
2007-07-06 11:55:00,55.92,55.99,55.89,55.99,19500.0,35.8607,35.9056,35.8414,35.9056,19500.0
2007-07-06 12:00:00,55.99,56.03,55.97,56.03,9200.0,35.9056,35.9312,35.8927,35.9312,9200.0
2007-07-06 12:05:00,56.04,56.07,56.01,56.02,20900.0,35.9376,35.9569,35.9184,35.9248,20900.0
2007-07-06 12:10:00,56.01,56.02,56.0,56.02,13500.0,35.9184,35.9248,35.912,35.9248,13500.0
2007-07-06 12:15:00,56.02,56.05,55.95,56.02,30800.0,35.9248,35.944,35.8799,35.9248,30800.0
2007-07-06 12:20:00,56.01,56.05,55.99,56.02,19000.0,35.9184,35.944,35.9056,35.9248,19000.0
2007-07-06 12:25:00,56.02,56.03,55.98,55.98,27000.0,35.9248,35.9312,35.8991,35.8991,27000.0
2007-07-06 12:30:00,55.98,55.99,55.96,55.96,9600.0,35.8991,35.9056,35.8863,35.8863,9600.0
2007-07-06 12:35:00,55.96,55.96,55.93,55.96,10900.0,35.8863,35.8863,35.8671,35.8863,10900.0
2007-07-06 12:40:00,55.95,55.97,55.93,55.95,13000.0,35.8799,35.8927,35.8671,35.8799,13000.0
2007-07-06 12:45:00,55.95,55.96,55.9,55.9,14000.0,35.8799,35.8863,35.8478,35.8478,14000.0
2007-07-06 12:50:00,55.9,55.91,55.9,55.9,9000.0,35.8478,35.8543,35.8478,35.8478,9000.0
2007-07-06 12:55:00,55.9,55.92,55.9,55.92,6800.0,35.8478,35.8607,35.8478,35.8607,6800.0
2007-07-06 13:00:00,55.9,55.94,55.88,55.94,19000.0,35.8478,35.8735,35.835,35.8735,19000.0
2007-07-06 13:05:00,55.94,55.94,55.93,55.94,11300.0,35.8735,35.8735,35.8671,35.8735,11300.0
2007-07-06 13:10:00,55.94,55.97,55.93,55.97,10000.0,35.8735,35.8927,35.8671,35.8927,10000.0
2007-07-06 13:15:00,55.97,56.0,55.96,55.99,9600.0,35.8927,35.912,35.8863,35.9056,9600.0
2007-07-06 13:20:00,55.99,56.01,55.95,55.97,25900.0,35.9056,35.9184,35.8799,35.8927,25900.0
2007-07-06 13:25:00,55.99,55.99,55.98,55.98,7300.0,35.9056,35.9056,35.8991,35.8991,7300.0
2007-07-06 13:30:00,55.98,56.01,55.97,56.0,13100.0,35.8991,35.9184,35.8927,35.912,13100.0
2007-07-06 13:35:00,56.0,56.01,55.98,56.0,11100.0,35.912,35.9184,35.8991,35.912,11100.0
2007-07-06 13:40:00,56.01,56.01,55.96,55.96,16200.0,35.9184,35.9184,35.8863,35.8863,16200.0
2007-07-06 13:45:00,55.96,55.96,55.92,55.92,11500.0,35.8863,35.8863,35.8607,35.8607,11500.0
2007-07-06 13:50:00,55.92,55.93,55.89,55.93,14300.0,35.8607,35.8671,35.8414,35.8671,14300.0
2007-07-06 13:55:00,55.93,55.97,55.93,55.94,11900.0,35.8671,35.8927,35.8671,35.8735,11900.0
2007-07-06 14:00:00,55.95,55.98,55.92,55.95,22200.0,35.8799,35.8991,35.8607,35.8799,22200.0
2007-07-06 14:05:00,55.94,56.0,55.92,56.0,20800.0,35.8735,35.912,35.8607,35.912,20800.0
2007-07-06 14:10:00,56.0,56.08,56.0,56.07,21200.0,35.912,35.9633,35.912,35.9569,21200.0
2007-07-06 14:15:00,56.07,56.08,55.92,55.96,19600.0,35.9569,35.9633,35.8607,35.8863,19600.0
2007-07-06 14:20:00,55.96,56.09,55.92,56.06,48900.0,35.8863,35.9697,35.8607,35.9505,48900.0
2007-07-06 14:25:00,56.06,56.07,56.01,56.03,15000.0,35.9505,35.9569,35.9184,35.9312,15000.0
2007-07-06 14:30:00,56.03,56.07,56.01,56.04,15500.0,35.9312,35.9569,35.9184,35.9376,15500.0
2007-07-06 14:35:00,56.04,56.19,56.03,56.1,46400.0,35.9376,36.0338,35.9312,35.9761,46400.0
2007-07-06 14:40:00,56.1,56.1,56.0,56.0,21200.0,35.9761,35.9761,35.912,35.912,21200.0
2007-07-06 14:45:00,56.0,56.03,55.92,55.93,25000.0,35.912,35.9312,35.8607,35.8671,25000.0
2007-07-06 14:50:00,55.92,55.97,55.92,55.96,21100.0,35.8607,35.8927,35.8607,35.8863,21100.0
2007-07-06 14:55:00,55.96,56.07,55.95,56.0,31500.0,35.8863,35.9569,35.8799,35.912,31500.0
2007-07-06 15:00:00,56.0,56.01,56.0,56.0,16900.0,35.912,35.9184,35.912,35.912,16900.0
2007-07-06 15:05:00,56.0,56.01,55.99,56.01,26000.0,35.912,35.9184,35.9056,35.9184,26000.0
2007-07-06 15:10:00,56.01,56.01,55.95,55.95,29100.0,35.9184,35.9184,35.8799,35.8799,29100.0
2007-07-06 15:15:00,55.95,55.97,55.94,55.95,25900.0,35.8799,35.8927,35.8735,35.8799,25900.0
2007-07-06 15:20:00,55.96,55.99,55.94,55.98,39000.0,35.8863,35.9056,35.8735,35.8991,39000.0
2007-07-06 15:25:00,55.98,55.99,55.91,55.94,34200.0,35.8991,35.9056,35.8543,35.8735,34200.0
2007-07-06 15:30:00,55.94,55.98,55.94,55.95,42500.0,35.8735,35.8991,35.8735,35.8799,42500.0
2007-07-06 15:35:00,55.95,55.95,55.86,55.86,38600.0,35.8799,35.8799,35.8222,35.8222,38600.0
2007-07-06 15:40:00,55.87,55.91,55.87,55.91,31600.0,35.8286,35.8543,35.8286,35.8543,31600.0
2007-07-06 15:45:00,55.92,56.0,55.87,55.97,112700.0,35.8607,35.912,35.8286,35.8927,112700.0
2007-07-06 15:50:00,55.99,55.99,55.87,55.91,82900.0,35.9056,35.9056,35.8286,35.8543,82900.0
2007-07-06 15:55:00,55.9,55.91,55.66,55.79,154000.0,35.8478,35.8543,35.6939,35.7773,154000.0
2007-07-09 09:30:00,56.51,56.82,56.51,56.82,81200.0,36.239,36.4378,36.239,36.4378,81200.0
2007-07-09 09:35:00,56.83,56.98,56.55,56.94,64000.0,36.4442,36.5404,36.2647,36.5148,64000.0
2007-07-09 09:40:00,56.94,56.98,56.75,56.9,52200.0,36.5148,36.5404,36.3929,36.4891,52200.0
2007-07-09 09:45:00,56.91,56.99,56.65,56.71,51600.0,36.4955,36.5468,36.3288,36.3673,51600.0
2007-07-09 09:50:00,56.71,56.71,56.45,56.47,58500.0,36.3673,36.3673,36.2006,36.2134,58500.0
2007-07-09 09:55:00,56.49,56.59,56.36,56.55,44800.0,36.2262,36.2903,36.1428,36.2647,44800.0
2007-07-09 10:00:00,56.57,56.7,56.56,56.7,20200.0,36.2775,36.3609,36.2711,36.3609,20200.0
2007-07-09 10:05:00,56.7,56.7,56.62,56.62,33500.0,36.3609,36.3609,36.3096,36.3096,33500.0
2007-07-09 10:10:00,56.63,56.64,56.5,56.63,29000.0,36.316,36.3224,36.2326,36.316,29000.0
2007-07-09 10:15:00,56.62,56.63,56.51,56.55,20300.0,36.3096,36.316,36.239,36.2647,20300.0
2007-07-09 10:20:00,56.54,56.8,56.5,56.59,65500.0,36.2583,36.425,36.2326,36.2903,65500.0
2007-07-09 10:25:00,56.61,56.65,56.52,56.65,23100.0,36.3032,36.3288,36.2454,36.3288,23100.0
2007-07-09 10:30:00,56.65,56.68,56.56,56.64,20700.0,36.3288,36.348,36.2711,36.3224,20700.0
2007-07-09 10:35:00,56.65,56.66,56.55,56.6,27800.0,36.3288,36.3352,36.2647,36.2967,27800.0
2007-07-09 10:40:00,56.58,56.64,56.55,56.64,36700.0,36.2839,36.3224,36.2647,36.3224,36700.0
2007-07-09 10:45:00,56.64,56.68,56.54,56.61,50100.0,36.3224,36.348,36.2583,36.3032,50100.0
2007-07-09 10:50:00,56.6,56.62,56.56,56.6,45400.0,36.2967,36.3096,36.2711,36.2967,45400.0
2007-07-09 10:55:00,56.6,56.61,56.55,56.59,47000.0,36.2967,36.3032,36.2647,36.2903,47000.0
2007-07-09 11:00:00,56.6,56.69,56.57,56.67,12300.0,36.2967,36.3545,36.2775,36.3416,12300.0
2007-07-09 11:05:00,56.67,56.69,56.52,56.57,25500.0,36.3416,36.3545,36.2454,36.2775,25500.0
2007-07-09 11:10:00,56.57,56.65,56.57,56.65,22500.0,36.2775,36.3288,36.2775,36.3288,22500.0
2007-07-09 11:15:00,56.64,56.69,56.56,56.64,27300.0,36.3224,36.3545,36.2711,36.3224,27300.0
2007-07-09 11:20:00,56.64,56.69,56.57,56.64,34900.0,36.3224,36.3545,36.2775,36.3224,34900.0
2007-07-09 11:25:00,56.64,56.66,56.54,56.64,20600.0,36.3224,36.3352,36.2583,36.3224,20600.0
2007-07-09 11:30:00,56.61,56.63,56.56,56.58,16300.0,36.3032,36.316,36.2711,36.2839,16300.0
2007-07-09 11:35:00,56.56,56.63,56.53,56.61,16400.0,36.2711,36.316,36.2519,36.3032,16400.0
2007-07-09 11:40:00,56.59,56.63,56.53,56.6,28600.0,36.2903,36.316,36.2519,36.2967,28600.0
2007-07-09 11:45:00,56.6,56.61,56.51,56.55,20400.0,36.2967,36.3032,36.239,36.2647,20400.0
2007-07-09 11:50:00,56.56,56.66,56.55,56.66,26200.0,36.2711,36.3352,36.2647,36.3352,26200.0
2007-07-09 11:55:00,56.66,56.67,56.57,56.57,16500.0,36.3352,36.3416,36.2775,36.2775,16500.0
2007-07-09 12:00:00,56.57,56.64,56.56,56.63,11400.0,36.2775,36.3224,36.2711,36.316,11400.0
2007-07-09 12:05:00,56.65,56.67,56.61,56.61,25300.0,36.3288,36.3416,36.3032,36.3032,25300.0
2007-07-09 12:10:00,56.61,56.61,56.59,56.61,21600.0,36.3032,36.3032,36.2903,36.3032,21600.0
2007-07-09 12:15:00,56.6,56.6,56.52,56.59,33300.0,36.2967,36.2967,36.2454,36.2903,33300.0
2007-07-09 12:20:00,56.56,56.61,56.56,56.58,7500.0,36.2711,36.3032,36.2711,36.2839,7500.0
2007-07-09 12:25:00,56.57,56.59,56.53,56.58,17300.0,36.2775,36.2903,36.2519,36.2839,17300.0
2007-07-09 12:30:00,56.58,56.7,56.58,56.66,20000.0,36.2839,36.3609,36.2839,36.3352,20000.0
2007-07-09 12:35:00,56.68,56.68,56.6,56.66,12600.0,36.348,36.348,36.2967,36.3352,12600.0
2007-07-09 12:40:00,56.62,56.64,56.57,56.58,11000.0,36.3096,36.3224,36.2775,36.2839,11000.0
2007-07-09 12:45:00,56.59,56.61,56.56,56.61,13300.0,36.2903,36.3032,36.2711,36.3032,13300.0
2007-07-09 12:50:00,56.61,56.65,56.56,56.6,30000.0,36.3032,36.3288,36.2711,36.2967,30000.0
2007-07-09 12:55:00,56.6,56.61,56.55,56.58,15200.0,36.2967,36.3032,36.2647,36.2839,15200.0
2007-07-09 13:00:00,56.6,56.8,56.57,56.72,43200.0,36.2967,36.425,36.2775,36.3737,43200.0
2007-07-09 13:05:00,56.73,56.74,56.7,56.73,8700.0,36.3801,36.3865,36.3609,36.3801,8700.0
2007-07-09 13:10:00,56.73,56.8,56.72,56.72,17700.0,36.3801,36.425,36.3737,36.3737,17700.0
2007-07-09 13:15:00,56.73,56.8,56.72,56.8,7700.0,36.3801,36.425,36.3737,36.425,7700.0
2007-07-09 13:20:00,56.8,56.95,56.79,56.95,22900.0,36.425,36.5212,36.4186,36.5212,22900.0
2007-07-09 13:25:00,56.97,56.98,56.81,56.86,28900.0,36.534,36.5404,36.4314,36.4635,28900.0
2007-07-09 13:30:00,56.86,56.9,56.82,56.84,13000.0,36.4635,36.4891,36.4378,36.4507,13000.0
2007-07-09 13:35:00,56.83,56.84,56.75,56.76,19600.0,36.4442,36.4507,36.3929,36.3994,19600.0
2007-07-09 13:40:00,56.76,56.84,56.71,56.83,43000.0,36.3994,36.4507,36.3673,36.4442,43000.0
2007-07-09 13:45:00,56.84,56.84,56.66,56.72,28400.0,36.4507,36.4507,36.3352,36.3737,28400.0
2007-07-09 13:50:00,56.71,56.76,56.68,56.68,28700.0,36.3673,36.3994,36.348,36.348,28700.0
2007-07-09 13:55:00,56.69,56.72,56.6,56.66,24200.0,36.3545,36.3737,36.2967,36.3352,24200.0
2007-07-09 14:00:00,56.67,56.69,56.6,56.68,23700.0,36.3416,36.3545,36.2967,36.348,23700.0
2007-07-09 14:05:00,56.69,56.75,56.67,56.7,26100.0,36.3545,36.3929,36.3416,36.3609,26100.0
2007-07-09 14:10:00,56.7,56.74,56.64,56.67,19300.0,36.3609,36.3865,36.3224,36.3416,19300.0
2007-07-09 14:15:00,56.67,56.67,56.61,56.65,14800.0,36.3416,36.3416,36.3032,36.3288,14800.0
2007-07-09 14:20:00,56.65,56.67,56.58,56.6,11900.0,36.3288,36.3416,36.2839,36.2967,11900.0
2007-07-09 14:25:00,56.61,56.61,56.57,56.6,20600.0,36.3032,36.3032,36.2775,36.2967,20600.0
2007-07-09 14:30:00,56.6,56.62,56.58,56.61,20500.0,36.2967,36.3096,36.2839,36.3032,20500.0
2007-07-09 14:35:00,56.61,56.69,56.61,56.65,18100.0,36.3032,36.3545,36.3032,36.3288,18100.0
2007-07-09 14:40:00,56.66,56.68,56.59,56.64,27700.0,36.3352,36.348,36.2903,36.3224,27700.0
2007-07-09 14:45:00,56.64,56.74,56.62,56.66,24600.0,36.3224,36.3865,36.3096,36.3352,24600.0
2007-07-09 14:50:00,56.67,56.73,56.57,56.61,40200.0,36.3416,36.3801,36.2775,36.3032,40200.0
2007-07-09 14:55:00,56.62,56.64,56.56,56.61,36600.0,36.3096,36.3224,36.2711,36.3032,36600.0
2007-07-09 15:00:00,56.61,56.73,56.61,56.7,32200.0,36.3032,36.3801,36.3032,36.3609,32200.0
2007-07-09 15:05:00,56.7,56.72,56.66,56.67,26900.0,36.3609,36.3737,36.3352,36.3416,26900.0
2007-07-09 15:10:00,56.69,56.69,56.62,56.64,25600.0,36.3545,36.3545,36.3096,36.3224,25600.0
2007-07-09 15:15:00,56.63,56.73,56.63,56.7,25000.0,36.316,36.3801,36.316,36.3609,25000.0
2007-07-09 15:20:00,56.71,56.74,56.62,56.63,29000.0,36.3673,36.3865,36.3096,36.316,29000.0
2007-07-09 15:25:00,56.63,56.67,56.63,56.67,21900.0,36.316,36.3416,36.316,36.3416,21900.0
2007-07-09 15:30:00,56.67,56.71,56.66,56.69,25600.0,36.3416,36.3673,36.3352,36.3545,25600.0
2007-07-09 15:35:00,56.69,56.7,56.67,56.68,22100.0,36.3545,36.3609,36.3416,36.348,22100.0
2007-07-09 15:40:00,56.68,56.68,56.63,56.66,35200.0,36.348,36.348,36.316,36.3352,35200.0
2007-07-09 15:45:00,56.66,56.68,56.62,56.66,48100.0,36.3352,36.348,36.3096,36.3352,48100.0
2007-07-09 15:50:00,56.67,56.68,56.63,56.68,49400.0,36.3416,36.348,36.316,36.348,49400.0
2007-07-09 15:55:00,56.68,56.71,56.63,56.66,111100.0,36.348,36.3673,36.316,36.3352,111100.0
2007-07-10 09:30:00,56.24,56.33,56.15,56.18,15200.0,36.0659,36.1236,36.0082,36.0274,15200.0
2007-07-10 09:35:00,56.13,56.21,56.12,56.2,9100.0,35.9953,36.0466,35.9889,36.0402,9100.0
2007-07-10 09:40:00,56.2,56.2,56.02,56.06,17900.0,36.0402,36.0402,35.9248,35.9505,17900.0
2007-07-10 09:45:00,56.05,56.1,56.03,56.1,10400.0,35.944,35.9761,35.9312,35.9761,10400.0
2007-07-10 09:50:00,56.11,56.31,56.11,56.27,15400.0,35.9825,36.1108,35.9825,36.0851,15400.0
2007-07-10 09:55:00,56.25,56.28,56.1,56.14,18900.0,36.0723,36.0915,35.9761,36.0018,18900.0
2007-07-10 10:00:00,56.11,56.12,56.02,56.05,26000.0,35.9825,35.9889,35.9248,35.944,26000.0
2007-07-10 10:05:00,56.06,56.11,56.01,56.1,14100.0,35.9505,35.9825,35.9184,35.9761,14100.0
2007-07-10 10:10:00,56.1,56.17,56.1,56.14,12400.0,35.9761,36.021,35.9761,36.0018,12400.0
2007-07-10 10:15:00,56.13,56.16,56.1,56.13,19800.0,35.9953,36.0146,35.9761,35.9953,19800.0
2007-07-10 10:20:00,56.13,56.17,56.1,56.17,15700.0,35.9953,36.021,35.9761,36.021,15700.0
2007-07-10 10:25:00,56.16,56.18,56.14,56.15,30800.0,36.0146,36.0274,36.0018,36.0082,30800.0
2007-07-10 10:30:00,56.15,56.18,56.09,56.15,36000.0,36.0082,36.0274,35.9697,36.0082,36000.0
2007-07-10 10:35:00,56.13,56.18,56.11,56.16,16400.0,35.9953,36.0274,35.9825,36.0146,16400.0
2007-07-10 10:40:00,56.16,56.21,56.13,56.13,31100.0,36.0146,36.0466,35.9953,35.9953,31100.0
2007-07-10 10:45:00,56.16,56.16,56.08,56.08,23000.0,36.0146,36.0146,35.9633,35.9633,23000.0
2007-07-10 10:50:00,56.08,56.23,56.08,56.19,29700.0,35.9633,36.0595,35.9633,36.0338,29700.0
2007-07-10 10:55:00,56.19,56.27,56.19,56.19,12400.0,36.0338,36.0851,36.0338,36.0338,12400.0
2007-07-10 11:00:00,56.2,56.28,56.2,56.25,9700.0,36.0402,36.0915,36.0402,36.0723,9700.0
2007-07-10 11:05:00,56.25,56.34,56.24,56.32,23100.0,36.0723,36.13,36.0659,36.1172,23100.0
2007-07-10 11:10:00,56.32,56.32,56.22,56.28,10300.0,36.1172,36.1172,36.0531,36.0915,10300.0
2007-07-10 11:15:00,56.28,56.42,56.28,56.39,23700.0,36.0915,36.1813,36.0915,36.1621,23700.0
2007-07-10 11:20:00,56.39,56.4,56.34,56.34,20900.0,36.1621,36.1685,36.13,36.13,20900.0
2007-07-10 11:25:00,56.33,56.35,56.25,56.26,13100.0,36.1236,36.1364,36.0723,36.0787,13100.0
2007-07-10 11:30:00,56.26,56.34,56.24,56.28,26100.0,36.0787,36.13,36.0659,36.0915,26100.0
2007-07-10 11:35:00,56.28,56.28,56.25,56.26,10000.0,36.0915,36.0915,36.0723,36.0787,10000.0
2007-07-10 11:40:00,56.27,56.28,56.25,56.27,12500.0,36.0851,36.0915,36.0723,36.0851,12500.0
2007-07-10 11:45:00,56.26,56.28,56.24,56.25,23900.0,36.0787,36.0915,36.0659,36.0723,23900.0
2007-07-10 11:50:00,56.25,56.26,56.25,56.25,4000.0,36.0723,36.0787,36.0723,36.0723,4000.0
2007-07-10 11:55:00,56.25,56.38,56.25,56.38,27300.0,36.0723,36.1557,36.0723,36.1557,27300.0
2007-07-10 12:00:00,56.38,56.44,56.37,56.43,12600.0,36.1557,36.1941,36.1493,36.1877,12600.0
2007-07-10 12:05:00,56.42,56.42,56.25,56.26,19400.0,36.1813,36.1813,36.0723,36.0787,19400.0
2007-07-10 12:10:00,56.26,56.27,56.22,56.25,33000.0,36.0787,36.0851,36.0531,36.0723,33000.0
2007-07-10 12:15:00,56.25,56.26,56.23,56.25,11600.0,36.0723,36.0787,36.0595,36.0723,11600.0
2007-07-10 12:20:00,56.25,56.31,56.25,56.27,21000.0,36.0723,36.1108,36.0723,36.0851,21000.0
2007-07-10 12:25:00,56.27,56.3,56.26,56.3,20600.0,36.0851,36.1044,36.0787,36.1044,20600.0
2007-07-10 12:30:00,56.32,56.35,56.25,56.28,34900.0,36.1172,36.1364,36.0723,36.0915,34900.0
2007-07-10 12:35:00,56.27,56.33,56.26,56.32,23500.0,36.0851,36.1236,36.0787,36.1172,23500.0
2007-07-10 12:40:00,56.31,56.35,56.3,56.32,19700.0,36.1108,36.1364,36.1044,36.1172,19700.0
2007-07-10 12:45:00,56.32,56.33,56.3,56.33,32100.0,36.1172,36.1236,36.1044,36.1236,32100.0
2007-07-10 12:50:00,56.32,56.33,56.3,56.32,13200.0,36.1172,36.1236,36.1044,36.1172,13200.0
2007-07-10 12:55:00,56.31,56.34,56.29,56.34,19200.0,36.1108,36.13,36.0979,36.13,19200.0
2007-07-10 13:00:00,56.34,56.38,56.29,56.29,31700.0,36.13,36.1557,36.0979,36.0979,31700.0
2007-07-10 13:05:00,56.29,56.29,56.22,56.22,20800.0,36.0979,36.0979,36.0531,36.0531,20800.0
2007-07-10 13:10:00,56.21,56.32,56.2,56.23,22600.0,36.0466,36.1172,36.0402,36.0595,22600.0
2007-07-10 13:15:00,56.23,56.24,56.13,56.16,26800.0,36.0595,36.0659,35.9953,36.0146,26800.0
2007-07-10 13:20:00,56.16,56.2,56.07,56.13,32900.0,36.0146,36.0402,35.9569,35.9953,32900.0
2007-07-10 13:25:00,56.13,56.14,56.04,56.04,17800.0,35.9953,36.0018,35.9376,35.9376,17800.0
2007-07-10 13:30:00,56.04,56.05,56.0,56.04,24000.0,35.9376,35.944,35.912,35.9376,24000.0
2007-07-10 13:35:00,56.04,56.08,55.99,56.01,21400.0,35.9376,35.9633,35.9056,35.9184,21400.0
2007-07-10 13:40:00,56.01,56.03,55.93,56.03,19300.0,35.9184,35.9312,35.8671,35.9312,19300.0
2007-07-10 13:45:00,56.03,56.03,55.76,55.78,35200.0,35.9312,35.9312,35.7581,35.7709,35200.0
2007-07-10 13:50:00,55.76,55.84,55.72,55.78,41900.0,35.7581,35.8094,35.7324,35.7709,41900.0
2007-07-10 13:55:00,55.79,55.83,55.75,55.78,23600.0,35.7773,35.803,35.7517,35.7709,23600.0
2007-07-10 14:00:00,55.8,55.83,55.74,55.82,43000.0,35.7837,35.803,35.7452,35.7965,43000.0
2007-07-10 14:05:00,55.83,55.87,55.72,55.74,31900.0,35.803,35.8286,35.7324,35.7452,31900.0
2007-07-10 14:10:00,55.73,55.75,55.71,55.73,25700.0,35.7388,35.7517,35.726,35.7388,25700.0
2007-07-10 14:15:00,55.72,55.81,55.71,55.78,34900.0,35.7324,35.7901,35.726,35.7709,34900.0
2007-07-10 14:20:00,55.77,55.82,55.77,55.82,19500.0,35.7645,35.7965,35.7645,35.7965,19500.0
2007-07-10 14:25:00,55.81,55.81,55.76,55.79,21500.0,35.7901,35.7901,35.7581,35.7773,21500.0
2007-07-10 14:30:00,55.78,55.78,55.72,55.75,21700.0,35.7709,35.7709,35.7324,35.7517,21700.0
2007-07-10 14:35:00,55.74,55.76,55.69,55.71,25500.0,35.7452,35.7581,35.7132,35.726,25500.0
2007-07-10 14:40:00,55.71,55.74,55.7,55.7,26100.0,35.726,35.7452,35.7196,35.7196,26100.0
2007-07-10 14:45:00,55.7,55.71,55.57,55.57,27900.0,35.7196,35.726,35.6362,35.6362,27900.0
2007-07-10 14:50:00,55.58,55.68,55.58,55.67,35100.0,35.6426,35.7068,35.6426,35.7004,35100.0
2007-07-10 14:55:00,55.67,55.7,55.62,55.64,29100.0,35.7004,35.7196,35.6683,35.6811,29100.0
2007-07-10 15:00:00,55.65,55.7,55.65,55.67,25700.0,35.6875,35.7196,35.6875,35.7004,25700.0
2007-07-10 15:05:00,55.66,55.66,55.55,55.6,42800.0,35.6939,35.6939,35.6234,35.6555,42800.0
2007-07-10 15:10:00,55.6,55.64,55.54,55.56,36800.0,35.6555,35.6811,35.617,35.6298,36800.0
2007-07-10 15:15:00,55.57,55.67,55.55,55.64,35600.0,35.6362,35.7004,35.6234,35.6811,35600.0
2007-07-10 15:20:00,55.63,55.65,55.6,55.62,58300.0,35.6747,35.6875,35.6555,35.6683,58300.0
2007-07-10 15:25:00,55.62,55.62,55.54,55.59,42500.0,35.6683,35.6683,35.617,35.649,42500.0
2007-07-10 15:30:00,55.59,55.59,55.45,55.51,46800.0,35.649,35.649,35.5593,35.5977,46800.0
2007-07-10 15:35:00,55.52,55.54,55.44,55.44,30700.0,35.6042,35.617,35.5529,35.5529,30700.0
2007-07-10 15:40:00,55.44,55.45,55.35,55.38,79100.0,35.5529,35.5593,35.4951,35.5144,79100.0
2007-07-10 15:45:00,55.38,55.42,55.34,55.35,57700.0,35.5144,35.54,35.4887,35.4951,57700.0
2007-07-10 15:50:00,55.34,55.39,55.32,55.32,100000.0,35.4887,35.5208,35.4759,35.4759,100000.0
2007-07-10 15:55:00,55.32,55.35,55.25,55.25,132000.0,35.4759,35.4951,35.431,35.431,132000.0
2007-07-11 09:30:00,55.35,55.47,55.3,55.43,34000.0,35.4951,35.5721,35.4631,35.5464,34000.0
2007-07-11 09:35:00,55.46,55.73,55.44,55.69,14300.0,35.5657,35.7388,35.5529,35.7132,14300.0
2007-07-11 09:40:00,55.7,55.74,55.59,55.6,29500.0,35.7196,35.7452,35.649,35.6555,29500.0
2007-07-11 09:45:00,55.6,55.7,55.56,55.7,11900.0,35.6555,35.7196,35.6298,35.7196,11900.0
2007-07-11 09:50:00,55.68,55.7,55.41,55.43,22400.0,35.7068,35.7196,35.5336,35.5464,22400.0
2007-07-11 09:55:00,55.42,55.55,55.37,55.55,14100.0,35.54,35.6234,35.508,35.6234,14100.0
2007-07-11 10:00:00,55.56,55.85,55.51,55.84,29500.0,35.6298,35.8158,35.5977,35.8094,29500.0
2007-07-11 10:05:00,55.85,55.85,55.71,55.77,16700.0,35.8158,35.8158,35.726,35.7645,16700.0
2007-07-11 10:10:00,55.77,55.88,55.76,55.85,21400.0,35.7645,35.835,35.7581,35.8158,21400.0
2007-07-11 10:15:00,55.85,56.02,55.85,56.0,15600.0,35.8158,35.9248,35.8158,35.912,15600.0
2007-07-11 10:20:00,56.0,56.07,55.96,56.01,17400.0,35.912,35.9569,35.8863,35.9184,17400.0
2007-07-11 10:25:00,56.02,56.12,56.0,56.12,22500.0,35.9248,35.9889,35.912,35.9889,22500.0
2007-07-11 10:30:00,56.09,56.16,56.06,56.06,25000.0,35.9697,36.0146,35.9505,35.9505,25000.0
2007-07-11 10:35:00,56.06,56.09,55.93,55.95,23700.0,35.9505,35.9697,35.8671,35.8799,23700.0
2007-07-11 10:40:00,55.98,56.01,55.91,55.97,28700.0,35.8991,35.9184,35.8543,35.8927,28700.0
2007-07-11 10:45:00,55.97,56.03,55.97,56.0,10300.0,35.8927,35.9312,35.8927,35.912,10300.0
2007-07-11 10:50:00,56.02,56.13,56.02,56.13,7300.0,35.9248,35.9953,35.9248,35.9953,7300.0
2007-07-11 10:55:00,56.14,56.21,56.12,56.19,16600.0,36.0018,36.0466,35.9889,36.0338,16600.0
2007-07-11 11:00:00,56.2,56.24,56.17,56.23,18800.0,36.0402,36.0659,36.021,36.0595,18800.0
2007-07-11 11:05:00,56.23,56.23,56.17,56.17,12500.0,36.0595,36.0595,36.021,36.021,12500.0
2007-07-11 11:10:00,56.16,56.17,56.07,56.08,12400.0,36.0146,36.021,35.9569,35.9633,12400.0
2007-07-11 11:15:00,56.07,56.1,56.06,56.1,8400.0,35.9569,35.9761,35.9505,35.9761,8400.0
2007-07-11 11:20:00,56.09,56.1,56.08,56.09,13900.0,35.9697,35.9761,35.9633,35.9697,13900.0
2007-07-11 11:25:00,56.08,56.09,55.97,55.98,17900.0,35.9633,35.9697,35.8927,35.8991,17900.0
2007-07-11 11:30:00,55.98,56.0,55.95,55.95,8300.0,35.8991,35.912,35.8799,35.8799,8300.0
2007-07-11 11:35:00,55.95,56.02,55.93,56.02,16400.0,35.8799,35.9248,35.8671,35.9248,16400.0
2007-07-11 11:40:00,56.01,56.02,55.96,55.98,10700.0,35.9184,35.9248,35.8863,35.8991,10700.0
2007-07-11 11:45:00,55.99,56.0,55.93,55.95,12100.0,35.9056,35.912,35.8671,35.8799,12100.0
2007-07-11 11:50:00,55.95,55.98,55.93,55.95,23500.0,35.8799,35.8991,35.8671,35.8799,23500.0
2007-07-11 11:55:00,55.95,55.95,55.84,55.88,18100.0,35.8799,35.8799,35.8094,35.835,18100.0
2007-07-11 12:00:00,55.89,55.97,55.88,55.97,14300.0,35.8414,35.8927,35.835,35.8927,14300.0
2007-07-11 12:05:00,55.97,55.99,55.96,55.97,8800.0,35.8927,35.9056,35.8863,35.8927,8800.0
2007-07-11 12:10:00,55.96,56.04,55.96,56.02,9100.0,35.8863,35.9376,35.8863,35.9248,9100.0
2007-07-11 12:15:00,56.02,56.03,55.96,55.98,14000.0,35.9248,35.9312,35.8863,35.8991,14000.0
2007-07-11 12:20:00,55.99,56.04,55.98,56.03,4700.0,35.9056,35.9376,35.8991,35.9312,4700.0
2007-07-11 12:25:00,56.03,56.1,56.03,56.1,6300.0,35.9312,35.9761,35.9312,35.9761,6300.0
2007-07-11 12:30:00,56.1,56.12,56.06,56.06,9700.0,35.9761,35.9889,35.9505,35.9505,9700.0
2007-07-11 12:35:00,56.07,56.16,56.07,56.11,21100.0,35.9569,36.0146,35.9569,35.9825,21100.0
2007-07-11 12:40:00,56.11,56.18,56.1,56.1,10700.0,35.9825,36.0274,35.9761,35.9761,10700.0
2007-07-11 12:45:00,56.1,56.11,56.03,56.07,11100.0,35.9761,35.9825,35.9312,35.9569,11100.0
2007-07-11 12:50:00,56.09,56.09,56.03,56.04,5400.0,35.9697,35.9697,35.9312,35.9376,5400.0
2007-07-11 12:55:00,56.04,56.06,56.03,56.03,5700.0,35.9376,35.9505,35.9312,35.9312,5700.0
2007-07-11 13:00:00,56.03,56.07,56.02,56.07,8900.0,35.9312,35.9569,35.9248,35.9569,8900.0
2007-07-11 13:05:00,56.07,56.09,56.06,56.07,23800.0,35.9569,35.9697,35.9505,35.9569,23800.0
2007-07-11 13:10:00,56.08,56.1,56.04,56.09,27600.0,35.9633,35.9761,35.9376,35.9697,27600.0
2007-07-11 13:15:00,56.09,56.12,56.09,56.12,3100.0,35.9697,35.9889,35.9697,35.9889,3100.0
2007-07-11 13:20:00,56.12,56.13,56.08,56.11,30600.0,35.9889,35.9953,35.9633,35.9825,30600.0
2007-07-11 13:25:00,56.1,56.13,56.07,56.12,11900.0,35.9761,35.9953,35.9569,35.9889,11900.0
2007-07-11 13:30:00,56.14,56.15,56.11,56.14,14200.0,36.0018,36.0082,35.9825,36.0018,14200.0
2007-07-11 13:35:00,56.14,56.21,56.11,56.2,18300.0,36.0018,36.0466,35.9825,36.0402,18300.0
2007-07-11 13:40:00,56.21,56.21,56.16,56.19,13400.0,36.0466,36.0466,36.0146,36.0338,13400.0
2007-07-11 13:45:00,56.19,56.24,56.18,56.22,9700.0,36.0338,36.0659,36.0274,36.0531,9700.0
2007-07-11 13:50:00,56.22,56.23,56.2,56.2,6300.0,36.0531,36.0595,36.0402,36.0402,6300.0
2007-07-11 13:55:00,56.19,56.21,56.01,56.01,11300.0,36.0338,36.0466,35.9184,35.9184,11300.0
2007-07-11 14:00:00,56.01,56.08,55.98,56.02,12000.0,35.9184,35.9633,35.8991,35.9248,12000.0
2007-07-11 14:05:00,56.02,56.03,55.94,55.96,11900.0,35.9248,35.9312,35.8735,35.8863,11900.0
2007-07-11 14:10:00,55.96,56.05,55.96,56.04,9800.0,35.8863,35.944,35.8863,35.9376,9800.0
2007-07-11 14:15:00,56.04,56.1,56.01,56.09,22900.0,35.9376,35.9761,35.9184,35.9697,22900.0
2007-07-11 14:20:00,56.1,56.11,56.07,56.07,6000.0,35.9761,35.9825,35.9569,35.9569,6000.0
2007-07-11 14:25:00,56.09,56.1,56.04,56.1,5800.0,35.9697,35.9761,35.9376,35.9761,5800.0
2007-07-11 14:30:00,56.1,56.14,56.01,56.05,27200.0,35.9761,36.0018,35.9184,35.944,27200.0
2007-07-11 14:35:00,56.06,56.17,56.05,56.15,11300.0,35.9505,36.021,35.944,36.0082,11300.0
2007-07-11 14:40:00,56.15,56.18,56.03,56.09,20100.0,36.0082,36.0274,35.9312,35.9697,20100.0
2007-07-11 14:45:00,56.11,56.15,56.06,56.06,23900.0,35.9825,36.0082,35.9505,35.9505,23900.0
2007-07-11 14:50:00,56.05,56.1,55.95,55.95,19600.0,35.944,35.9761,35.8799,35.8799,19600.0
2007-07-11 14:55:00,55.95,55.99,55.92,55.97,17000.0,35.8799,35.9056,35.8607,35.8927,17000.0
2007-07-11 15:00:00,55.97,56.03,55.94,56.0,14900.0,35.8927,35.9312,35.8735,35.912,14900.0
2007-07-11 15:05:00,56.0,56.12,55.99,56.11,22600.0,35.912,35.9889,35.9056,35.9825,22600.0
2007-07-11 15:10:00,56.13,56.16,56.09,56.1,52900.0,35.9953,36.0146,35.9697,35.9761,52900.0
2007-07-11 15:15:00,56.08,56.17,56.05,56.17,25600.0,35.9633,36.021,35.944,36.021,25600.0
2007-07-11 15:20:00,56.15,56.19,56.14,56.17,19000.0,36.0082,36.0338,36.0018,36.021,19000.0
2007-07-11 15:25:00,56.17,56.27,56.16,56.25,31400.0,36.021,36.0851,36.0146,36.0723,31400.0
2007-07-11 15:30:00,56.25,56.28,56.21,56.26,34100.0,36.0723,36.0915,36.0466,36.0787,34100.0
2007-07-11 15:35:00,56.26,56.27,56.2,56.23,32800.0,36.0787,36.0851,36.0402,36.0595,32800.0
2007-07-11 15:40:00,56.22,56.29,56.19,56.29,60100.0,36.0531,36.0979,36.0338,36.0979,60100.0
2007-07-11 15:45:00,56.28,56.34,56.25,56.3,64100.0,36.0915,36.13,36.0723,36.1044,64100.0
2007-07-11 15:50:00,56.3,56.31,56.26,56.26,26900.0,36.1044,36.1108,36.0787,36.0787,26900.0
2007-07-11 15:55:00,56.27,56.31,56.27,56.27,55700.0,36.0851,36.1108,36.0851,36.0851,55700.0
2007-07-12 09:30:00,56.5,56.51,56.33,56.47,21200.0,36.2326,36.239,36.1236,36.2134,21200.0
2007-07-12 09:35:00,56.47,56.57,56.47,56.57,8000.0,36.2134,36.2775,36.2134,36.2775,8000.0
2007-07-12 09:40:00,56.59,56.81,56.59,56.77,16800.0,36.2903,36.4314,36.2903,36.4058,16800.0
2007-07-12 09:45:00,56.77,56.95,56.77,56.95,19800.0,36.4058,36.5212,36.4058,36.5212,19800.0
2007-07-12 09:50:00,56.92,56.99,56.77,56.77,21500.0,36.502,36.5468,36.4058,36.4058,21500.0
2007-07-12 09:55:00,56.79,56.85,56.79,56.82,10400.0,36.4186,36.4571,36.4186,36.4378,10400.0
2007-07-12 10:00:00,56.83,56.86,56.81,56.82,7900.0,36.4442,36.4635,36.4314,36.4378,7900.0
2007-07-12 10:05:00,56.81,56.86,56.79,56.82,11000.0,36.4314,36.4635,36.4186,36.4378,11000.0
2007-07-12 10:10:00,56.83,56.88,56.82,56.88,8800.0,36.4442,36.4763,36.4378,36.4763,8800.0
2007-07-12 10:15:00,56.89,56.9,56.84,56.86,50800.0,36.4827,36.4891,36.4507,36.4635,50800.0
2007-07-12 10:20:00,56.85,56.91,56.82,56.82,19000.0,36.4571,36.4955,36.4378,36.4378,19000.0
2007-07-12 10:25:00,56.82,56.89,56.8,56.87,28700.0,36.4378,36.4827,36.425,36.4699,28700.0
2007-07-12 10:30:00,56.89,56.98,56.89,56.97,14400.0,36.4827,36.5404,36.4827,36.534,14400.0
2007-07-12 10:35:00,56.97,56.99,56.94,56.95,23600.0,36.534,36.5468,36.5148,36.5212,23600.0
2007-07-12 10:40:00,56.95,56.96,56.93,56.96,11600.0,36.5212,36.5276,36.5084,36.5276,11600.0
2007-07-12 10:45:00,56.97,56.99,56.93,56.94,11900.0,36.534,36.5468,36.5084,36.5148,11900.0
2007-07-12 10:50:00,56.94,56.96,56.93,56.96,13800.0,36.5148,36.5276,36.5084,36.5276,13800.0
2007-07-12 10:55:00,56.95,56.96,56.92,56.92,10200.0,36.5212,36.5276,36.502,36.502,10200.0
2007-07-12 11:00:00,56.92,56.93,56.86,56.87,9200.0,36.502,36.5084,36.4635,36.4699,9200.0
2007-07-12 11:05:00,56.87,56.95,56.87,56.95,9900.0,36.4699,36.5212,36.4699,36.5212,9900.0
2007-07-12 11:10:00,56.94,56.96,56.91,56.93,19100.0,36.5148,36.5276,36.4955,36.5084,19100.0
2007-07-12 11:15:00,56.93,56.96,56.93,56.93,3900.0,36.5084,36.5276,36.5084,36.5084,3900.0
2007-07-12 11:20:00,56.94,56.94,56.88,56.88,7700.0,36.5148,36.5148,36.4763,36.4763,7700.0
2007-07-12 11:25:00,56.88,56.91,56.84,56.9,41300.0,36.4763,36.4955,36.4507,36.4891,41300.0
2007-07-12 11:30:00,56.9,56.98,56.27,56.95,56500.0,36.4891,36.5404,36.0851,36.5212,56500.0
2007-07-12 11:35:00,56.96,57.0,56.95,56.96,19400.0,36.5276,36.5533,36.5212,36.5276,19400.0
2007-07-12 11:40:00,56.97,56.99,56.95,56.97,14900.0,36.534,36.5468,36.5212,36.534,14900.0
2007-07-12 11:45:00,56.97,56.99,56.95,56.97,16100.0,36.534,36.5468,36.5212,36.534,16100.0
2007-07-12 11:50:00,56.96,57.0,56.96,56.99,40200.0,36.5276,36.5533,36.5276,36.5468,40200.0
2007-07-12 11:55:00,56.99,57.0,56.98,56.99,22000.0,36.5468,36.5533,36.5404,36.5468,22000.0
2007-07-12 12:00:00,56.99,57.0,56.97,57.0,21100.0,36.5468,36.5533,36.534,36.5533,21100.0
2007-07-12 12:05:00,56.99,57.0,56.98,56.98,16800.0,36.5468,36.5533,36.5404,36.5404,16800.0
2007-07-12 12:10:00,56.98,57.13,56.98,57.13,34800.0,36.5404,36.6366,36.5404,36.6366,34800.0
2007-07-12 12:15:00,57.14,57.15,57.1,57.1,8000.0,36.643,36.6495,36.6174,36.6174,8000.0
2007-07-12 12:20:00,57.1,57.11,57.08,57.1,7000.0,36.6174,36.6238,36.6046,36.6174,7000.0
2007-07-12 12:25:00,57.1,57.17,57.09,57.16,16000.0,36.6174,36.6623,36.611,36.6559,16000.0
2007-07-12 12:30:00,57.17,57.17,57.1,57.12,14000.0,36.6623,36.6623,36.6174,36.6302,14000.0
2007-07-12 12:35:00,57.13,57.13,57.11,57.12,7300.0,36.6366,36.6366,36.6238,36.6302,7300.0
2007-07-12 12:40:00,57.11,57.13,57.09,57.11,11600.0,36.6238,36.6366,36.611,36.6238,11600.0
2007-07-12 12:45:00,57.1,57.14,57.1,57.12,9100.0,36.6174,36.643,36.6174,36.6302,9100.0
2007-07-12 12:50:00,57.13,57.15,57.12,57.13,15600.0,36.6366,36.6495,36.6302,36.6366,15600.0
2007-07-12 12:55:00,57.13,57.13,57.08,57.09,10200.0,36.6366,36.6366,36.6046,36.611,10200.0
2007-07-12 13:00:00,57.09,57.13,57.09,57.12,6800.0,36.611,36.6366,36.611,36.6302,6800.0
2007-07-12 13:05:00,57.12,57.15,57.1,57.1,12700.0,36.6302,36.6495,36.6174,36.6174,12700.0
2007-07-12 13:10:00,57.1,57.12,57.1,57.11,4600.0,36.6174,36.6302,36.6174,36.6238,4600.0
2007-07-12 13:15:00,57.11,57.12,57.09,57.1,8700.0,36.6238,36.6302,36.611,36.6174,8700.0
2007-07-12 13:20:00,57.1,57.1,57.04,57.04,9300.0,36.6174,36.6174,36.5789,36.5789,9300.0
2007-07-12 13:25:00,57.05,57.12,57.05,57.1,8000.0,36.5853,36.6302,36.5853,36.6174,8000.0
2007-07-12 13:30:00,57.11,57.17,57.08,57.12,29400.0,36.6238,36.6623,36.6046,36.6302,29400.0
2007-07-12 13:35:00,57.11,57.14,57.07,57.08,10200.0,36.6238,36.643,36.5981,36.6046,10200.0
2007-07-12 13:40:00,57.08,57.14,57.08,57.1,15100.0,36.6046,36.643,36.6046,36.6174,15100.0
2007-07-12 13:45:00,57.1,57.1,57.04,57.05,8500.0,36.6174,36.6174,36.5789,36.5853,8500.0
2007-07-12 13:50:00,57.04,57.08,57.04,57.06,9900.0,36.5789,36.6046,36.5789,36.5917,9900.0
2007-07-12 13:55:00,57.05,57.06,56.97,56.97,12000.0,36.5853,36.5917,36.534,36.534,12000.0
2007-07-12 14:00:00,56.98,57.05,56.98,56.98,12200.0,36.5404,36.5853,36.5404,36.5404,12200.0
2007-07-12 14:05:00,56.98,56.99,56.94,56.98,23500.0,36.5404,36.5468,36.5148,36.5404,23500.0
2007-07-12 14:10:00,56.98,57.06,56.98,57.03,25900.0,36.5404,36.5917,36.5404,36.5725,25900.0
2007-07-12 14:15:00,57.03,57.03,56.96,57.0,22200.0,36.5725,36.5725,36.5276,36.5533,22200.0
2007-07-12 14:20:00,56.99,57.0,56.97,57.0,10300.0,36.5468,36.5533,36.534,36.5533,10300.0
2007-07-12 14:25:00,57.01,57.06,57.01,57.06,10200.0,36.5597,36.5917,36.5597,36.5917,10200.0
2007-07-12 14:30:00,57.05,57.1,57.05,57.08,9400.0,36.5853,36.6174,36.5853,36.6046,9400.0
2007-07-12 14:35:00,57.07,57.08,57.06,57.07,6700.0,36.5981,36.6046,36.5917,36.5981,6700.0
2007-07-12 14:40:00,57.07,57.13,57.06,57.11,26100.0,36.5981,36.6366,36.5917,36.6238,26100.0
2007-07-12 14:45:00,57.11,57.12,57.09,57.11,12600.0,36.6238,36.6302,36.611,36.6238,12600.0
2007-07-12 14:50:00,57.1,57.12,57.1,57.12,17500.0,36.6174,36.6302,36.6174,36.6302,17500.0
2007-07-12 14:55:00,57.12,57.16,57.11,57.15,32600.0,36.6302,36.6559,36.6238,36.6495,32600.0
2007-07-12 15:00:00,57.15,57.16,57.13,57.13,22700.0,36.6495,36.6559,36.6366,36.6366,22700.0
2007-07-12 15:05:00,57.14,57.14,57.08,57.11,33300.0,36.643,36.643,36.6046,36.6238,33300.0
2007-07-12 15:10:00,57.12,57.16,57.11,57.14,29300.0,36.6302,36.6559,36.6238,36.643,29300.0
2007-07-12 15:15:00,57.14,57.17,57.13,57.13,20600.0,36.643,36.6623,36.6366,36.6366,20600.0
2007-07-12 15:20:00,57.12,57.18,57.11,57.17,28600.0,36.6302,36.6687,36.6238,36.6623,28600.0
2007-07-12 15:25:00,57.16,57.21,57.14,57.19,38400.0,36.6559,36.6879,36.643,36.6751,38400.0
2007-07-12 15:30:00,57.2,57.26,57.19,57.24,27900.0,36.6815,36.72,36.6751,36.7072,27900.0
2007-07-12 15:35:00,57.24,57.4,57.23,57.34,47700.0,36.7072,36.8098,36.7008,36.7713,47700.0
2007-07-12 15:40:00,57.36,57.54,57.36,57.45,89100.0,36.7841,36.8996,36.7841,36.8418,89100.0
2007-07-12 15:45:00,57.44,57.46,57.39,57.4,45400.0,36.8354,36.8483,36.8034,36.8098,45400.0
2007-07-12 15:50:00,57.4,57.42,57.35,57.42,56800.0,36.8098,36.8226,36.7777,36.8226,56800.0
2007-07-12 15:55:00,57.42,57.5,57.4,57.5,111200.0,36.8226,36.8739,36.8098,36.8739,111200.0
2007-07-13 09:30:00,57.32,57.4,57.11,57.14,70000.0,36.7585,36.8098,36.6238,36.643,70000.0
2007-07-13 09:35:00,57.13,57.13,57.06,57.09,18100.0,36.6366,36.6366,36.5917,36.611,18100.0
2007-07-13 09:40:00,57.08,57.22,57.08,57.21,36500.0,36.6046,36.6943,36.6046,36.6879,36500.0
2007-07-13 09:45:00,57.22,57.4,57.22,57.35,26100.0,36.6943,36.8098,36.6943,36.7777,26100.0
2007-07-13 09:50:00,57.35,57.36,57.26,57.26,40700.0,36.7777,36.7841,36.72,36.72,40700.0
2007-07-13 09:55:00,57.27,57.3,57.2,57.22,60100.0,36.7264,36.7456,36.6815,36.6943,60100.0
2007-07-13 10:00:00,57.23,57.57,57.23,57.49,38800.0,36.7008,36.9188,36.7008,36.8675,38800.0
2007-07-13 10:05:00,57.48,57.53,57.45,57.48,22000.0,36.8611,36.8931,36.8418,36.8611,22000.0
2007-07-13 10:10:00,57.48,57.62,57.47,57.54,27500.0,36.8611,36.9509,36.8547,36.8996,27500.0
2007-07-13 10:15:00,57.52,57.75,57.52,57.61,67800.0,36.8867,37.0342,36.8867,36.9444,67800.0
2007-07-13 10:20:00,57.61,57.77,57.59,57.74,29100.0,36.9444,37.047,36.9316,37.0278,29100.0
2007-07-13 10:25:00,57.71,57.73,57.69,57.72,17900.0,37.0086,37.0214,36.9957,37.015,17900.0
2007-07-13 10:30:00,57.71,57.77,57.69,57.69,32600.0,37.0086,37.047,36.9957,36.9957,32600.0
2007-07-13 10:35:00,57.69,57.7,57.67,57.69,29200.0,36.9957,37.0022,36.9829,36.9957,29200.0
2007-07-13 10:40:00,57.68,57.76,57.68,57.75,57000.0,36.9893,37.0406,36.9893,37.0342,57000.0
2007-07-13 10:45:00,57.75,57.81,57.72,57.78,35000.0,37.0342,37.0727,37.015,37.0535,35000.0
2007-07-13 10:50:00,57.78,57.83,57.77,57.83,40800.0,37.0535,37.0855,37.047,37.0855,40800.0
2007-07-13 10:55:00,57.83,57.87,57.8,57.85,26400.0,37.0855,37.1112,37.0663,37.0984,26400.0
2007-07-13 11:00:00,57.84,57.86,57.81,57.84,20100.0,37.0919,37.1048,37.0727,37.0919,20100.0
2007-07-13 11:05:00,57.85,57.87,57.8,57.82,29400.0,37.0984,37.1112,37.0663,37.0791,29400.0
2007-07-13 11:10:00,57.81,57.91,57.81,57.88,20900.0,37.0727,37.1368,37.0727,37.1176,20900.0
2007-07-13 11:15:00,57.88,57.97,57.87,57.96,15200.0,37.1176,37.1753,37.1112,37.1689,15200.0
2007-07-13 11:20:00,57.97,57.97,57.88,57.88,18900.0,37.1753,37.1753,37.1176,37.1176,18900.0
2007-07-13 11:25:00,57.88,57.88,57.83,57.84,13100.0,37.1176,37.1176,37.0855,37.0919,13100.0
2007-07-13 11:30:00,57.84,57.84,57.8,57.82,16600.0,37.0919,37.0919,37.0663,37.0791,16600.0
2007-07-13 11:35:00,57.82,57.91,57.82,57.89,11200.0,37.0791,37.1368,37.0791,37.124,11200.0
2007-07-13 11:40:00,57.89,57.89,57.86,57.88,14200.0,37.124,37.124,37.1048,37.1176,14200.0
2007-07-13 11:45:00,57.87,57.95,57.86,57.94,11700.0,37.1112,37.1625,37.1048,37.1561,11700.0
2007-07-13 11:50:00,57.94,57.94,57.88,57.93,19900.0,37.1561,37.1561,37.1176,37.1497,19900.0
2007-07-13 11:55:00,57.93,57.95,57.9,57.9,21300.0,37.1497,37.1625,37.1304,37.1304,21300.0
2007-07-13 12:00:00,57.9,57.91,57.82,57.85,12600.0,37.1304,37.1368,37.0791,37.0984,12600.0
2007-07-13 12:05:00,57.82,57.91,57.81,57.87,38100.0,37.0791,37.1368,37.0727,37.1112,38100.0
2007-07-13 12:10:00,57.87,57.92,57.87,57.88,10800.0,37.1112,37.1432,37.1112,37.1176,10800.0
2007-07-13 12:15:00,57.89,57.9,57.84,57.85,11500.0,37.124,37.1304,37.0919,37.0984,11500.0
2007-07-13 12:20:00,57.85,57.85,57.74,57.77,12600.0,37.0984,37.0984,37.0278,37.047,12600.0
2007-07-13 12:25:00,57.78,57.79,57.74,57.78,13400.0,37.0535,37.0599,37.0278,37.0535,13400.0
2007-07-13 12:30:00,57.91,57.91,57.78,57.82,24200.0,37.1368,37.1368,37.0535,37.0791,24200.0
2007-07-13 12:35:00,57.82,57.83,57.77,57.83,9600.0,37.0791,37.0855,37.047,37.0855,9600.0
2007-07-13 12:40:00,57.83,57.88,57.83,57.84,6200.0,37.0855,37.1176,37.0855,37.0919,6200.0
2007-07-13 12:45:00,57.84,57.84,57.83,57.84,2500.0,37.0919,37.0919,37.0855,37.0919,2500.0
2007-07-13 12:50:00,57.83,57.84,57.81,57.81,4400.0,37.0855,37.0919,37.0727,37.0727,4400.0
2007-07-13 12:55:00,57.83,57.88,57.77,57.82,52100.0,37.0855,37.1176,37.047,37.0791,52100.0
2007-07-13 13:00:00,57.81,57.86,57.81,57.86,7400.0,37.0727,37.1048,37.0727,37.1048,7400.0
2007-07-13 13:05:00,57.85,57.85,57.77,57.82,8100.0,37.0984,37.0984,37.047,37.0791,8100.0
2007-07-13 13:10:00,57.81,57.85,57.81,57.82,4700.0,37.0727,37.0984,37.0727,37.0791,4700.0
2007-07-13 13:15:00,57.81,57.81,57.78,57.8,4200.0,37.0727,37.0727,37.0535,37.0663,4200.0
2007-07-13 13:20:00,57.79,57.86,57.79,57.85,3000.0,37.0599,37.1048,37.0599,37.0984,3000.0
2007-07-13 13:25:00,57.87,57.89,57.87,57.88,3700.0,37.1112,37.124,37.1112,37.1176,3700.0
2007-07-13 13:30:00,57.88,57.94,57.87,57.93,5300.0,37.1176,37.1561,37.1112,37.1497,5300.0
2007-07-13 13:35:00,57.93,57.94,57.89,57.9,7600.0,37.1497,37.1561,37.124,37.1304,7600.0
2007-07-13 13:40:00,57.91,57.91,57.9,57.91,6100.0,37.1368,37.1368,37.1304,37.1368,6100.0
2007-07-13 13:45:00,57.91,57.98,57.91,57.97,9000.0,37.1368,37.1817,37.1368,37.1753,9000.0
2007-07-13 13:50:00,57.97,57.98,57.92,57.92,6200.0,37.1753,37.1817,37.1432,37.1432,6200.0
2007-07-13 13:55:00,57.93,57.95,57.92,57.95,5500.0,37.1497,37.1625,37.1432,37.1625,5500.0
2007-07-13 14:00:00,57.95,57.98,57.95,57.97,8800.0,37.1625,37.1817,37.1625,37.1753,8800.0
2007-07-13 14:05:00,57.97,57.99,57.97,57.97,9600.0,37.1753,37.1881,37.1753,37.1753,9600.0
2007-07-13 14:10:00,57.97,58.0,57.97,57.98,10900.0,37.1753,37.1945,37.1753,37.1817,10900.0
2007-07-13 14:15:00,57.98,58.0,57.97,57.97,17700.0,37.1817,37.1945,37.1753,37.1753,17700.0
2007-07-13 14:20:00,57.98,58.0,57.96,57.99,10700.0,37.1817,37.1945,37.1689,37.1881,10700.0
2007-07-13 14:25:00,57.99,58.0,57.96,57.96,19400.0,37.1881,37.1945,37.1689,37.1689,19400.0
2007-07-13 14:30:00,57.99,58.0,57.95,58.0,25600.0,37.1881,37.1945,37.1625,37.1945,25600.0
2007-07-13 14:35:00,57.99,58.0,57.96,57.97,22800.0,37.1881,37.1945,37.1689,37.1753,22800.0
2007-07-13 14:40:00,57.98,58.11,57.97,58.06,79500.0,37.1817,37.2651,37.1753,37.233,79500.0
2007-07-13 14:45:00,58.08,58.08,57.99,58.0,45300.0,37.2458,37.2458,37.1881,37.1945,45300.0
2007-07-13 14:50:00,58.0,58.03,57.96,58.0,42700.0,37.1945,37.2138,37.1689,37.1945,42700.0
2007-07-13 14:55:00,58.0,58.05,57.98,58.04,15000.0,37.1945,37.2266,37.1817,37.2202,15000.0
2007-07-13 15:00:00,58.03,58.06,57.98,57.98,15900.0,37.2138,37.233,37.1817,37.1817,15900.0
2007-07-13 15:05:00,57.98,58.03,57.97,57.97,16800.0,37.1817,37.2138,37.1753,37.1753,16800.0
2007-07-13 15:10:00,57.97,57.98,57.88,57.94,13900.0,37.1753,37.1817,37.1176,37.1561,13900.0
2007-07-13 15:15:00,57.93,57.98,57.92,57.95,15000.0,37.1497,37.1817,37.1432,37.1625,15000.0
2007-07-13 15:20:00,57.96,58.04,57.95,58.02,11300.0,37.1689,37.2202,37.1625,37.2074,11300.0
2007-07-13 15:25:00,58.01,58.05,57.99,58.01,18500.0,37.201,37.2266,37.1881,37.201,18500.0
2007-07-13 15:30:00,58.02,58.03,57.95,57.99,13200.0,37.2074,37.2138,37.1625,37.1881,13200.0
2007-07-13 15:35:00,57.97,58.03,57.95,58.01,20400.0,37.1753,37.2138,37.1625,37.201,20400.0
2007-07-13 15:40:00,58.01,58.04,57.99,58.0,44400.0,37.201,37.2202,37.1881,37.1945,44400.0
2007-07-13 15:45:00,58.0,58.01,57.94,57.97,119500.0,37.1945,37.201,37.1561,37.1753,119500.0
2007-07-13 15:50:00,57.97,57.97,57.92,57.95,35500.0,37.1753,37.1753,37.1432,37.1625,35500.0
2007-07-13 15:55:00,57.96,57.96,57.86,57.86,33500.0,37.1689,37.1689,37.1048,37.1048,33500.0
2007-07-16 09:30:00,57.68,57.9,57.66,57.9,23500.0,36.9893,37.1304,36.9765,37.1304,23500.0
2007-07-16 09:35:00,57.9,57.9,57.6,57.69,15400.0,37.1304,37.1304,36.938,36.9957,15400.0
2007-07-16 09:40:00,57.7,57.74,57.67,57.71,15500.0,37.0022,37.0278,36.9829,37.0086,15500.0
2007-07-16 09:45:00,57.72,57.73,57.56,57.65,24000.0,37.015,37.0214,36.9124,36.9701,24000.0
2007-07-16 09:50:00,57.66,57.7,57.53,57.53,9300.0,36.9765,37.0022,36.8931,36.8931,9300.0
2007-07-16 09:55:00,57.54,57.65,57.53,57.61,10100.0,36.8996,36.9701,36.8931,36.9444,10100.0
2007-07-16 10:00:00,57.6,57.62,57.53,57.57,9900.0,36.938,36.9509,36.8931,36.9188,9900.0
2007-07-16 10:05:00,57.57,57.64,57.56,57.64,10600.0,36.9188,36.9637,36.9124,36.9637,10600.0
2007-07-16 10:10:00,57.64,57.65,57.58,57.6,17700.0,36.9637,36.9701,36.9252,36.938,17700.0
2007-07-16 10:15:00,57.61,57.72,57.59,57.71,13100.0,36.9444,37.015,36.9316,37.0086,13100.0
2007-07-16 10:20:00,57.71,57.76,57.69,57.73,29300.0,37.0086,37.0406,36.9957,37.0214,29300.0
2007-07-16 10:25:00,57.73,57.87,57.73,57.87,19500.0,37.0214,37.1112,37.0214,37.1112,19500.0
2007-07-16 10:30:00,57.87,57.94,57.87,57.89,7400.0,37.1112,37.1561,37.1112,37.124,7400.0
2007-07-16 10:35:00,57.9,57.9,57.87,57.88,3100.0,37.1304,37.1304,37.1112,37.1176,3100.0
2007-07-16 10:40:00,57.88,57.9,57.88,57.89,5500.0,37.1176,37.1304,37.1176,37.124,5500.0
2007-07-16 10:45:00,57.9,57.92,57.86,57.89,10500.0,37.1304,37.1432,37.1048,37.124,10500.0
2007-07-16 10:50:00,57.89,57.91,57.89,57.9,5900.0,37.124,37.1368,37.124,37.1304,5900.0
2007-07-16 10:55:00,57.9,57.95,57.87,57.94,27400.0,37.1304,37.1625,37.1112,37.1561,27400.0
2007-07-16 11:00:00,57.96,58.0,57.87,58.0,25600.0,37.1689,37.1945,37.1112,37.1945,25600.0
2007-07-16 11:05:00,58.0,58.06,58.0,58.05,15200.0,37.1945,37.233,37.1945,37.2266,15200.0
2007-07-16 11:10:00,58.06,58.06,58.02,58.04,9900.0,37.233,37.233,37.2074,37.2202,9900.0
2007-07-16 11:15:00,58.05,58.12,58.04,58.11,9700.0,37.2266,37.2715,37.2202,37.2651,9700.0
2007-07-16 11:20:00,58.11,58.12,58.08,58.1,8900.0,37.2651,37.2715,37.2458,37.2587,8900.0
2007-07-16 11:25:00,58.11,58.11,58.08,58.1,17900.0,37.2651,37.2651,37.2458,37.2587,17900.0
2007-07-16 11:30:00,58.1,58.2,58.1,58.18,15000.0,37.2587,37.3228,37.2587,37.31,15000.0
2007-07-16 11:35:00,58.2,58.2,58.14,58.15,11000.0,37.3228,37.3228,37.2843,37.2907,11000.0
2007-07-16 11:40:00,58.16,58.17,58.11,58.16,8000.0,37.2972,37.3036,37.2651,37.2972,8000.0
2007-07-16 11:45:00,58.18,58.22,58.17,58.17,12100.0,37.31,37.3356,37.3036,37.3036,12100.0
2007-07-16 11:50:00,58.18,58.2,58.18,58.18,6300.0,37.31,37.3228,37.31,37.31,6300.0
2007-07-16 11:55:00,58.19,58.2,58.16,58.17,3200.0,37.3164,37.3228,37.2972,37.3036,3200.0
2007-07-16 12:00:00,58.18,58.2,58.17,58.2,5800.0,37.31,37.3228,37.3036,37.3228,5800.0
2007-07-16 12:05:00,58.2,58.21,58.17,58.18,8600.0,37.3228,37.3292,37.3036,37.31,8600.0
2007-07-16 12:10:00,58.19,58.32,58.17,58.32,14800.0,37.3164,37.3998,37.3036,37.3998,14800.0
2007-07-16 12:15:00,58.32,58.32,58.21,58.21,12600.0,37.3998,37.3998,37.3292,37.3292,12600.0
2007-07-16 12:20:00,58.22,58.24,58.2,58.2,11000.0,37.3356,37.3485,37.3228,37.3228,11000.0
2007-07-16 12:25:00,58.2,58.22,58.16,58.2,11300.0,37.3228,37.3356,37.2972,37.3228,11300.0
2007-07-16 12:30:00,58.2,58.22,58.19,58.19,5800.0,37.3228,37.3356,37.3164,37.3164,5800.0
2007-07-16 12:35:00,58.2,58.2,58.12,58.13,7500.0,37.3228,37.3228,37.2715,37.2779,7500.0
2007-07-16 12:40:00,58.14,58.15,58.1,58.1,10900.0,37.2843,37.2907,37.2587,37.2587,10900.0
2007-07-16 12:45:00,58.11,58.11,58.09,58.09,9300.0,37.2651,37.2651,37.2523,37.2523,9300.0
2007-07-16 12:50:00,58.09,58.12,58.09,58.12,7700.0,37.2523,37.2715,37.2523,37.2715,7700.0
2007-07-16 12:55:00,58.12,58.15,58.1,58.13,10500.0,37.2715,37.2907,37.2587,37.2779,10500.0
2007-07-16 13:00:00,58.12,58.19,58.12,58.18,42300.0,37.2715,37.3164,37.2715,37.31,42300.0
2007-07-16 13:05:00,58.18,58.19,58.15,58.15,23200.0,37.31,37.3164,37.2907,37.2907,23200.0
2007-07-16 13:10:00,58.17,58.17,58.15,58.17,10200.0,37.3036,37.3036,37.2907,37.3036,10200.0
2007-07-16 13:15:00,58.17,58.17,58.14,58.15,8100.0,37.3036,37.3036,37.2843,37.2907,8100.0
2007-07-16 13:20:00,58.16,58.17,58.12,58.17,23800.0,37.2972,37.3036,37.2715,37.3036,23800.0
2007-07-16 13:25:00,58.17,58.2,58.16,58.2,21600.0,37.3036,37.3228,37.2972,37.3228,21600.0
2007-07-16 13:30:00,58.21,58.26,58.13,58.13,23500.0,37.3292,37.3613,37.2779,37.2779,23500.0
2007-07-16 13:35:00,58.14,58.14,57.99,58.03,24900.0,37.2843,37.2843,37.1881,37.2138,24900.0
2007-07-16 13:40:00,58.03,58.03,57.93,57.94,13900.0,37.2138,37.2138,37.1497,37.1561,13900.0
2007-07-16 13:45:00,57.94,58.01,57.94,58.0,17100.0,37.1561,37.201,37.1561,37.1945,17100.0
2007-07-16 13:50:00,58.01,58.01,57.93,57.93,11500.0,37.201,37.201,37.1497,37.1497,11500.0
2007-07-16 13:55:00,57.93,57.96,57.84,57.95,14100.0,37.1497,37.1689,37.0919,37.1625,14100.0
2007-07-16 14:00:00,57.96,57.97,57.92,57.96,10600.0,37.1689,37.1753,37.1432,37.1689,10600.0
2007-07-16 14:05:00,57.97,58.1,57.96,58.07,18100.0,37.1753,37.2587,37.1689,37.2394,18100.0
2007-07-16 14:10:00,58.09,58.11,58.05,58.07,16600.0,37.2523,37.2651,37.2266,37.2394,16600.0
2007-07-16 14:15:00,58.07,58.09,57.99,58.0,7500.0,37.2394,37.2523,37.1881,37.1945,7500.0
2007-07-16 14:20:00,58.01,58.04,57.98,58.03,7600.0,37.201,37.2202,37.1817,37.2138,7600.0
2007-07-16 14:25:00,58.04,58.09,58.03,58.07,9400.0,37.2202,37.2523,37.2138,37.2394,9400.0
2007-07-16 14:30:00,58.08,58.24,58.06,58.21,34600.0,37.2458,37.3485,37.233,37.3292,34600.0
2007-07-16 14:35:00,58.21,58.26,58.18,58.19,36100.0,37.3292,37.3613,37.31,37.3164,36100.0
2007-07-16 14:40:00,58.2,58.3,58.17,58.24,14500.0,37.3228,37.3869,37.3036,37.3485,14500.0
2007-07-16 14:45:00,58.24,58.25,58.21,58.22,7800.0,37.3485,37.3549,37.3292,37.3356,7800.0
2007-07-16 14:50:00,58.22,58.22,58.17,58.19,12700.0,37.3356,37.3356,37.3036,37.3164,12700.0
2007-07-16 14:55:00,58.21,58.23,58.18,58.22,11100.0,37.3292,37.342,37.31,37.3356,11100.0
2007-07-16 15:00:00,58.22,58.23,58.16,58.18,8800.0,37.3356,37.342,37.2972,37.31,8800.0
2007-07-16 15:05:00,58.18,58.2,58.16,58.2,8000.0,37.31,37.3228,37.2972,37.3228,8000.0
2007-07-16 15:10:00,58.2,58.23,58.2,58.22,10300.0,37.3228,37.342,37.3228,37.3356,10300.0
2007-07-16 15:15:00,58.21,58.23,58.2,58.23,11600.0,37.3292,37.342,37.3228,37.342,11600.0
2007-07-16 15:20:00,58.24,58.27,58.22,58.27,9500.0,37.3485,37.3677,37.3356,37.3677,9500.0
2007-07-16 15:25:00,58.27,58.27,58.2,58.2,16600.0,37.3677,37.3677,37.3228,37.3228,16600.0
2007-07-16 15:30:00,58.21,58.21,58.15,58.16,12200.0,37.3292,37.3292,37.2907,37.2972,12200.0
2007-07-16 15:35:00,58.16,58.17,58.05,58.05,14600.0,37.2972,37.3036,37.2266,37.2266,14600.0
2007-07-16 15:40:00,58.05,58.06,57.95,57.99,45100.0,37.2266,37.233,37.1625,37.1881,45100.0
2007-07-16 15:45:00,57.99,58.06,57.98,58.05,24100.0,37.1881,37.233,37.1817,37.2266,24100.0
2007-07-16 15:50:00,58.06,58.09,58.0,58.05,26700.0,37.233,37.2523,37.1945,37.2266,26700.0
2007-07-16 15:55:00,58.04,58.05,57.94,57.97,47800.0,37.2202,37.2266,37.1561,37.1753,47800.0
2007-07-17 09:30:00,58.23,58.23,58.0,58.02,16200.0,37.342,37.342,37.1945,37.2074,16200.0
2007-07-17 09:35:00,58.02,58.52,58.0,58.41,23600.0,37.2074,37.528,37.1945,37.4575,23600.0
2007-07-17 09:40:00,58.38,58.4,58.23,58.32,13200.0,37.4382,37.4511,37.342,37.3998,13200.0
2007-07-17 09:45:00,58.34,58.35,58.26,58.29,6500.0,37.4126,37.419,37.3613,37.3805,6500.0
2007-07-17 09:50:00,58.31,58.34,58.28,58.29,8300.0,37.3933,37.4126,37.3741,37.3805,8300.0
2007-07-17 09:55:00,58.29,58.42,58.28,58.36,12300.0,37.3805,37.4639,37.3741,37.4254,12300.0
2007-07-17 10:00:00,58.38,58.42,58.33,58.33,16600.0,37.4382,37.4639,37.4062,37.4062,16600.0
2007-07-17 10:05:00,58.31,58.34,58.25,58.3,14800.0,37.3933,37.4126,37.3549,37.3869,14800.0
2007-07-17 10:10:00,58.32,58.32,58.26,58.26,8900.0,37.3998,37.3998,37.3613,37.3613,8900.0
2007-07-17 10:15:00,58.26,58.41,58.25,58.36,18000.0,37.3613,37.4575,37.3549,37.4254,18000.0
2007-07-17 10:20:00,58.36,58.39,58.35,58.39,5100.0,37.4254,37.4446,37.419,37.4446,5100.0
2007-07-17 10:25:00,58.39,58.44,58.38,58.42,9100.0,37.4446,37.4767,37.4382,37.4639,9100.0
2007-07-17 10:30:00,58.43,58.45,58.41,58.45,4400.0,37.4703,37.4831,37.4575,37.4831,4400.0
2007-07-17 10:35:00,58.43,58.47,58.39,58.4,8900.0,37.4703,37.4959,37.4446,37.4511,8900.0
2007-07-17 10:40:00,58.39,58.43,58.39,58.43,16900.0,37.4446,37.4703,37.4446,37.4703,16900.0
2007-07-17 10:45:00,58.44,58.49,58.4,58.4,28300.0,37.4767,37.5088,37.4511,37.4511,28300.0
2007-07-17 10:50:00,58.4,58.45,58.39,58.44,20100.0,37.4511,37.4831,37.4446,37.4767,20100.0
2007-07-17 10:55:00,58.44,58.47,58.41,58.42,21500.0,37.4767,37.4959,37.4575,37.4639,21500.0
2007-07-17 11:00:00,58.41,58.43,58.3,58.3,34900.0,37.4575,37.4703,37.3869,37.3869,34900.0
2007-07-17 11:05:00,58.31,58.36,58.3,58.36,14300.0,37.3933,37.4254,37.3869,37.4254,14300.0
2007-07-17 11:10:00,58.36,58.39,58.22,58.26,16100.0,37.4254,37.4446,37.3356,37.3613,16100.0
2007-07-17 11:15:00,58.24,58.25,58.16,58.17,7700.0,37.3485,37.3549,37.2972,37.3036,7700.0
2007-07-17 11:20:00,58.16,58.17,58.1,58.11,18700.0,37.2972,37.3036,37.2587,37.2651,18700.0
2007-07-17 11:25:00,58.11,58.17,58.11,58.15,13000.0,37.2651,37.3036,37.2651,37.2907,13000.0
2007-07-17 11:30:00,58.15,58.2,58.15,58.18,16100.0,37.2907,37.3228,37.2907,37.31,16100.0
2007-07-17 11:35:00,58.18,58.2,58.09,58.11,13900.0,37.31,37.3228,37.2523,37.2651,13900.0
2007-07-17 11:40:00,58.1,58.15,58.1,58.11,14500.0,37.2587,37.2907,37.2587,37.2651,14500.0
2007-07-17 11:45:00,58.11,58.14,58.06,58.1,34000.0,37.2651,37.2843,37.233,37.2587,34000.0
2007-07-17 11:50:00,58.1,58.1,58.06,58.08,11900.0,37.2587,37.2587,37.233,37.2458,11900.0
2007-07-17 11:55:00,58.08,58.08,58.01,58.05,9800.0,37.2458,37.2458,37.201,37.2266,9800.0
2007-07-17 12:00:00,58.04,58.05,57.99,58.0,9200.0,37.2202,37.2266,37.1881,37.1945,9200.0
2007-07-17 12:05:00,58.0,58.04,58.0,58.03,15800.0,37.1945,37.2202,37.1945,37.2138,15800.0
2007-07-17 12:10:00,58.03,58.04,57.98,57.98,8700.0,37.2138,37.2202,37.1817,37.1817,8700.0
2007-07-17 12:15:00,57.98,57.99,57.84,57.87,31700.0,37.1817,37.1881,37.0919,37.1112,31700.0
2007-07-17 12:20:00,57.85,57.87,57.84,57.85,18000.0,37.0984,37.1112,37.0919,37.0984,18000.0
2007-07-17 12:25:00,57.87,57.87,57.85,57.85,11700.0,37.1112,37.1112,37.0984,37.0984,11700.0
2007-07-17 12:30:00,57.85,57.85,57.78,57.78,18100.0,37.0984,37.0984,37.0535,37.0535,18100.0
2007-07-17 12:35:00,57.78,57.79,57.73,57.76,10000.0,37.0535,37.0599,37.0214,37.0406,10000.0
2007-07-17 12:40:00,57.77,57.83,57.75,57.83,6300.0,37.047,37.0855,37.0342,37.0855,6300.0
2007-07-17 12:45:00,57.83,57.85,57.81,57.83,5800.0,37.0855,37.0984,37.0727,37.0855,5800.0
2007-07-17 12:50:00,57.83,57.86,57.8,57.86,9200.0,37.0855,37.1048,37.0663,37.1048,9200.0
2007-07-17 12:55:00,57.86,57.91,57.85,57.9,4700.0,37.1048,37.1368,37.0984,37.1304,4700.0
2007-07-17 13:00:00,57.9,57.9,57.82,57.86,10200.0,37.1304,37.1304,37.0791,37.1048,10200.0
2007-07-17 13:05:00,57.86,57.87,57.81,57.83,11900.0,37.1048,37.1112,37.0727,37.0855,11900.0
2007-07-17 13:10:00,57.83,57.97,57.83,57.9,18500.0,37.0855,37.1753,37.0855,37.1304,18500.0
2007-07-17 13:15:00,57.9,57.91,57.88,57.91,7400.0,37.1304,37.1368,37.1176,37.1368,7400.0
2007-07-17 13:20:00,57.91,57.93,57.9,57.9,8100.0,37.1368,37.1497,37.1304,37.1304,8100.0
2007-07-17 13:25:00,57.9,57.93,57.86,57.89,10200.0,37.1304,37.1497,37.1048,37.124,10200.0
2007-07-17 13:30:00,57.89,57.92,57.89,57.91,7500.0,37.124,37.1432,37.124,37.1368,7500.0
2007-07-17 13:35:00,57.93,58.06,57.93,58.05,9600.0,37.1497,37.233,37.1497,37.2266,9600.0
2007-07-17 13:40:00,58.03,58.07,58.02,58.05,6200.0,37.2138,37.2394,37.2074,37.2266,6200.0
2007-07-17 13:45:00,58.06,58.11,58.03,58.08,6700.0,37.233,37.2651,37.2138,37.2458,6700.0
2007-07-17 13:50:00,58.09,58.11,58.03,58.1,13000.0,37.2523,37.2651,37.2138,37.2587,13000.0
2007-07-17 13:55:00,58.1,58.1,58.0,58.05,8500.0,37.2587,37.2587,37.1945,37.2266,8500.0
2007-07-17 14:00:00,58.06,58.12,58.05,58.1,12500.0,37.233,37.2715,37.2266,37.2587,12500.0
2007-07-17 14:05:00,58.11,58.18,58.04,58.04,15800.0,37.2651,37.31,37.2202,37.2202,15800.0
2007-07-17 14:10:00,58.06,58.19,58.06,58.19,10300.0,37.233,37.3164,37.233,37.3164,10300.0
2007-07-17 14:15:00,58.19,58.19,58.15,58.16,9100.0,37.3164,37.3164,37.2907,37.2972,9100.0
2007-07-17 14:20:00,58.17,58.18,58.13,58.13,4700.0,37.3036,37.31,37.2779,37.2779,4700.0
2007-07-17 14:25:00,58.13,58.15,58.08,58.13,7600.0,37.2779,37.2907,37.2458,37.2779,7600.0
2007-07-17 14:30:00,58.14,58.19,58.14,58.17,8300.0,37.2843,37.3164,37.2843,37.3036,8300.0
2007-07-17 14:35:00,58.18,58.19,58.13,58.19,9700.0,37.31,37.3164,37.2779,37.3164,9700.0
2007-07-17 14:40:00,58.17,58.19,58.14,58.14,11400.0,37.3036,37.3164,37.2843,37.2843,11400.0
2007-07-17 14:45:00,58.14,58.14,58.11,58.11,5200.0,37.2843,37.2843,37.2651,37.2651,5200.0
2007-07-17 14:50:00,58.11,58.13,58.09,58.11,9200.0,37.2651,37.2779,37.2523,37.2651,9200.0
2007-07-17 14:55:00,58.1,58.16,58.1,58.15,11800.0,37.2587,37.2972,37.2587,37.2907,11800.0
2007-07-17 15:00:00,58.14,58.16,58.11,58.12,11300.0,37.2843,37.2972,37.2651,37.2715,11300.0
2007-07-17 15:05:00,58.12,58.12,58.1,58.11,9700.0,37.2715,37.2715,37.2587,37.2651,9700.0
2007-07-17 15:10:00,58.09,58.12,58.09,58.12,10300.0,37.2523,37.2715,37.2523,37.2715,10300.0
2007-07-17 15:15:00,58.11,58.16,58.11,58.16,13400.0,37.2651,37.2972,37.2651,37.2972,13400.0
2007-07-17 15:20:00,58.15,58.2,58.12,58.17,40700.0,37.2907,37.3228,37.2715,37.3036,40700.0
2007-07-17 15:25:00,58.16,58.21,58.11,58.2,22100.0,37.2972,37.3292,37.2651,37.3228,22100.0
2007-07-17 15:30:00,58.19,58.2,58.16,58.16,11600.0,37.3164,37.3228,37.2972,37.2972,11600.0
2007-07-17 15:35:00,58.17,58.17,58.1,58.13,19400.0,37.3036,37.3036,37.2587,37.2779,19400.0
2007-07-17 15:40:00,58.14,58.18,58.12,58.17,31600.0,37.2843,37.31,37.2715,37.3036,31600.0
2007-07-17 15:45:00,58.16,58.26,58.14,58.25,32200.0,37.2972,37.3613,37.2843,37.3549,32200.0
2007-07-17 15:50:00,58.25,58.25,58.12,58.13,25100.0,37.3549,37.3549,37.2715,37.2779,25100.0
2007-07-17 15:55:00,58.13,58.27,58.12,58.21,60900.0,37.2779,37.3677,37.2715,37.3292,60900.0
2007-07-18 09:30:00,58.16,58.16,58.16,58.16,0.0,37.2972,37.2972,37.2972,37.2972,0.0
2007-07-18 09:35:00,58.0,58.16,57.99,57.99,99300.0,37.1945,37.2972,37.1881,37.1881,99300.0
2007-07-18 09:40:00,58.01,58.02,57.79,57.88,30400.0,37.201,37.2074,37.0599,37.1176,30400.0
2007-07-18 09:45:00,57.88,58.01,57.82,57.97,25300.0,37.1176,37.201,37.0791,37.1753,25300.0
2007-07-18 09:50:00,57.97,57.97,57.78,57.8,17100.0,37.1753,37.1753,37.0535,37.0663,17100.0
2007-07-18 09:55:00,57.81,57.84,57.73,57.77,19400.0,37.0727,37.0919,37.0214,37.047,19400.0
2007-07-18 10:00:00,57.74,57.9,57.66,57.66,33900.0,37.0278,37.1304,36.9765,36.9765,33900.0
2007-07-18 10:05:00,57.66,57.73,57.47,57.5,43700.0,36.9765,37.0214,36.8547,36.8739,43700.0
2007-07-18 10:10:00,57.48,57.59,57.35,57.46,45400.0,36.8611,36.9316,36.7777,36.8483,45400.0
2007-07-18 10:15:00,57.48,57.55,57.4,57.53,27600.0,36.8611,36.906,36.8098,36.8931,27600.0
2007-07-18 10:20:00,57.56,57.61,57.35,57.36,21400.0,36.9124,36.9444,36.7777,36.7841,21400.0
2007-07-18 10:25:00,57.38,57.62,57.37,57.61,26600.0,36.7969,36.9509,36.7905,36.9444,26600.0
2007-07-18 10:30:00,57.61,57.69,57.49,57.51,39800.0,36.9444,36.9957,36.8675,36.8803,39800.0
2007-07-18 10:35:00,57.52,57.99,57.34,57.95,149100.0,36.8867,37.1881,36.7713,37.1625,149100.0
2007-07-18 10:40:00,57.96,57.97,57.53,57.63,65400.0,37.1689,37.1753,36.8931,36.9573,65400.0
2007-07-18 10:45:00,57.63,57.64,57.36,57.4,33000.0,36.9573,36.9637,36.7841,36.8098,33000.0
2007-07-18 10:50:00,57.39,57.72,57.39,57.71,23300.0,36.8034,37.015,36.8034,37.0086,23300.0
2007-07-18 10:55:00,57.72,58.01,57.72,57.93,23000.0,37.015,37.201,37.015,37.1497,23000.0
2007-07-18 11:00:00,57.94,58.02,57.94,58.02,10600.0,37.1561,37.2074,37.1561,37.2074,10600.0
2007-07-18 11:05:00,58.02,58.17,58.02,58.13,33700.0,37.2074,37.3036,37.2074,37.2779,33700.0
2007-07-18 11:10:00,58.13,58.19,58.0,58.02,31100.0,37.2779,37.3164,37.1945,37.2074,31100.0
2007-07-18 11:15:00,58.02,58.03,57.81,57.81,22100.0,37.2074,37.2138,37.0727,37.0727,22100.0
2007-07-18 11:20:00,57.82,57.88,57.8,57.83,14600.0,37.0791,37.1176,37.0663,37.0855,14600.0
2007-07-18 11:25:00,57.81,57.91,57.81,57.86,50900.0,37.0727,37.1368,37.0727,37.1048,50900.0
2007-07-18 11:30:00,57.86,57.88,57.57,57.58,25600.0,37.1048,37.1176,36.9188,36.9252,25600.0
2007-07-18 11:35:00,57.57,57.62,57.49,57.62,15700.0,36.9188,36.9509,36.8675,36.9509,15700.0
2007-07-18 11:40:00,57.59,57.95,57.57,57.73,37100.0,36.9316,37.1625,36.9188,37.0214,37100.0
2007-07-18 11:45:00,57.74,57.79,57.71,57.74,13400.0,37.0278,37.0599,37.0086,37.0278,13400.0
2007-07-18 11:50:00,57.71,57.74,57.63,57.63,10700.0,37.0086,37.0278,36.9573,36.9573,10700.0
2007-07-18 11:55:00,57.59,57.62,57.5,57.52,13100.0,36.9316,36.9509,36.8739,36.8867,13100.0
2007-07-18 12:00:00,57.52,57.55,57.49,57.52,10700.0,36.8867,36.906,36.8675,36.8867,10700.0
2007-07-18 12:05:00,57.52,57.56,57.47,57.49,16300.0,36.8867,36.9124,36.8547,36.8675,16300.0
2007-07-18 12:10:00,57.49,57.55,57.47,57.52,16300.0,36.8675,36.906,36.8547,36.8867,16300.0
2007-07-18 12:15:00,57.51,57.51,57.26,57.29,22400.0,36.8803,36.8803,36.72,36.7392,22400.0
2007-07-18 12:20:00,57.27,57.42,57.27,57.38,21200.0,36.7264,36.8226,36.7264,36.7969,21200.0
2007-07-18 12:25:00,57.37,57.46,57.3,57.46,36300.0,36.7905,36.8483,36.7456,36.8483,36300.0
2007-07-18 12:30:00,57.45,57.51,57.38,57.45,24800.0,36.8418,36.8803,36.7969,36.8418,24800.0
2007-07-18 12:35:00,57.43,57.52,57.4,57.45,30000.0,36.829,36.8867,36.8098,36.8418,30000.0
2007-07-18 12:40:00,57.45,57.48,57.44,57.46,10300.0,36.8418,36.8611,36.8354,36.8483,10300.0
2007-07-18 12:45:00,57.46,57.6,57.46,57.6,64700.0,36.8483,36.938,36.8483,36.938,64700.0
2007-07-18 12:50:00,57.6,57.6,57.5,57.5,17200.0,36.938,36.938,36.8739,36.8739,17200.0
2007-07-18 12:55:00,57.5,57.52,57.49,57.49,5100.0,36.8739,36.8867,36.8675,36.8675,5100.0
2007-07-18 13:00:00,57.47,57.5,57.45,57.48,7500.0,36.8547,36.8739,36.8418,36.8611,7500.0
2007-07-18 13:05:00,57.46,57.46,57.39,57.42,6100.0,36.8483,36.8483,36.8034,36.8226,6100.0
2007-07-18 13:10:00,57.4,57.48,57.38,57.48,8600.0,36.8098,36.8611,36.7969,36.8611,8600.0
2007-07-18 13:15:00,57.49,57.5,57.46,57.46,7600.0,36.8675,36.8739,36.8483,36.8483,7600.0
2007-07-18 13:20:00,57.48,57.52,57.46,57.47,10100.0,36.8611,36.8867,36.8483,36.8547,10100.0
2007-07-18 13:25:00,57.47,57.56,57.47,57.49,7400.0,36.8547,36.9124,36.8547,36.8675,7400.0
2007-07-18 13:30:00,57.49,57.53,57.42,57.49,22800.0,36.8675,36.8931,36.8226,36.8675,22800.0
2007-07-18 13:35:00,57.49,57.55,57.42,57.52,48000.0,36.8675,36.906,36.8226,36.8867,48000.0
2007-07-18 13:40:00,57.51,57.63,57.45,57.63,30500.0,36.8803,36.9573,36.8418,36.9573,30500.0
2007-07-18 13:45:00,57.64,57.83,57.64,57.8,30700.0,36.9637,37.0855,36.9637,37.0663,30700.0
2007-07-18 13:50:00,57.83,57.88,57.71,57.75,24900.0,37.0855,37.1176,37.0086,37.0342,24900.0
2007-07-18 13:55:00,57.77,57.83,57.75,57.81,44500.0,37.047,37.0855,37.0342,37.0727,44500.0
2007-07-18 14:00:00,57.79,57.91,57.79,57.91,22000.0,37.0599,37.1368,37.0599,37.1368,22000.0
2007-07-18 14:05:00,57.93,57.93,57.86,57.87,8100.0,37.1497,37.1497,37.1048,37.1112,8100.0
2007-07-18 14:10:00,57.87,57.98,57.78,57.81,39300.0,37.1112,37.1817,37.0535,37.0727,39300.0
2007-07-18 14:15:00,57.81,57.81,57.63,57.71,16300.0,37.0727,37.0727,36.9573,37.0086,16300.0
2007-07-18 14:20:00,57.72,57.72,57.62,57.69,14200.0,37.015,37.015,36.9509,36.9957,14200.0
2007-07-18 14:25:00,57.68,57.69,57.55,57.66,23700.0,36.9893,36.9957,36.906,36.9765,23700.0
2007-07-18 14:30:00,57.65,57.74,57.65,57.74,15900.0,36.9701,37.0278,36.9701,37.0278,15900.0
2007-07-18 14:35:00,57.75,57.8,57.73,57.74,17100.0,37.0342,37.0663,37.0214,37.0278,17100.0
2007-07-18 14:40:00,57.76,57.76,57.62,57.62,17500.0,37.0406,37.0406,36.9509,36.9509,17500.0
2007-07-18 14:45:00,57.62,57.74,57.62,57.7,12500.0,36.9509,37.0278,36.9509,37.0022,12500.0
2007-07-18 14:50:00,57.71,57.75,57.63,57.72,15200.0,37.0086,37.0342,36.9573,37.015,15200.0
2007-07-18 14:55:00,57.73,57.81,57.7,57.75,11400.0,37.0214,37.0727,37.0022,37.0342,11400.0
2007-07-18 15:00:00,57.75,57.75,57.66,57.68,21500.0,37.0342,37.0342,36.9765,36.9893,21500.0
2007-07-18 15:05:00,57.68,57.85,57.67,57.83,22200.0,36.9893,37.0984,36.9829,37.0855,22200.0
2007-07-18 15:10:00,57.84,57.9,57.72,57.73,17200.0,37.0919,37.1304,37.015,37.0214,17200.0
2007-07-18 15:15:00,57.72,57.8,57.72,57.77,12700.0,37.015,37.0663,37.015,37.047,12700.0
2007-07-18 15:20:00,57.78,57.83,57.7,57.8,21100.0,37.0535,37.0855,37.0022,37.0663,21100.0
2007-07-18 15:25:00,57.81,57.86,57.78,57.8,14600.0,37.0727,37.1048,37.0535,37.0663,14600.0
2007-07-18 15:30:00,57.77,57.84,57.75,57.81,13600.0,37.047,37.0919,37.0342,37.0727,13600.0
2007-07-18 15:35:00,57.84,57.89,57.83,57.86,28100.0,37.0919,37.124,37.0855,37.1048,28100.0
2007-07-18 15:40:00,57.86,57.86,57.73,57.78,57500.0,37.1048,37.1048,37.0214,37.0535,57500.0
2007-07-18 15:45:00,57.79,57.93,57.78,57.91,49800.0,37.0599,37.1497,37.0535,37.1368,49800.0
2007-07-18 15:50:00,57.89,57.99,57.89,57.95,40100.0,37.124,37.1881,37.124,37.1625,40100.0
2007-07-18 15:55:00,57.95,58.01,57.83,57.97,55200.0,37.1625,37.201,37.0855,37.1753,55200.0
2007-07-19 09:30:00,58.02,58.42,58.0,58.14,85900.0,37.2074,37.4639,37.1945,37.2843,85900.0
2007-07-19 09:35:00,58.12,58.5,58.12,58.48,56300.0,37.2715,37.5152,37.2715,37.5024,56300.0
2007-07-19 09:40:00,58.48,58.59,58.42,58.43,53400.0,37.5024,37.5729,37.4639,37.4703,53400.0
2007-07-19 09:45:00,58.44,58.45,58.04,58.09,74400.0,37.4767,37.4831,37.2202,37.2523,74400.0
2007-07-19 09:50:00,58.07,58.08,57.56,57.65,94700.0,37.2394,37.2458,36.9124,36.9701,94700.0
2007-07-19 09:55:00,57.66,57.66,57.2,57.62,54200.0,36.9765,36.9765,36.6815,36.9509,54200.0
2007-07-19 10:00:00,57.63,57.71,57.56,57.58,66100.0,36.9573,37.0086,36.9124,36.9252,66100.0
2007-07-19 10:05:00,57.58,57.6,57.51,57.55,24200.0,36.9252,36.938,36.8803,36.906,24200.0
2007-07-19 10:10:00,57.56,57.56,57.35,57.4,42100.0,36.9124,36.9124,36.7777,36.8098,42100.0
2007-07-19 10:15:00,57.4,57.52,57.34,57.37,53800.0,36.8098,36.8867,36.7713,36.7905,53800.0
2007-07-19 10:20:00,57.36,57.51,57.25,57.32,37600.0,36.7841,36.8803,36.7136,36.7585,37600.0
2007-07-19 10:25:00,57.31,57.48,57.25,57.32,39100.0,36.7521,36.8611,36.7136,36.7585,39100.0
2007-07-19 10:30:00,57.32,57.36,57.17,57.28,69800.0,36.7585,36.7841,36.6623,36.7328,69800.0
2007-07-19 10:35:00,57.29,57.3,57.06,57.14,41000.0,36.7392,36.7456,36.5917,36.643,41000.0
2007-07-19 10:40:00,57.13,57.33,57.08,57.3,89800.0,36.6366,36.7649,36.6046,36.7456,89800.0
2007-07-19 10:45:00,57.3,57.39,57.12,57.14,18500.0,36.7456,36.8034,36.6302,36.643,18500.0
2007-07-19 10:50:00,57.19,57.35,57.17,57.25,12800.0,36.6751,36.7777,36.6623,36.7136,12800.0
2007-07-19 10:55:00,57.24,57.25,57.13,57.15,14100.0,36.7072,36.7136,36.6366,36.6495,14100.0
2007-07-19 11:00:00,57.15,57.39,57.14,57.31,18200.0,36.6495,36.8034,36.643,36.7521,18200.0
2007-07-19 11:05:00,57.31,57.36,57.25,57.29,16000.0,36.7521,36.7841,36.7136,36.7392,16000.0
2007-07-19 11:10:00,57.27,57.3,57.15,57.2,20700.0,36.7264,36.7456,36.6495,36.6815,20700.0
2007-07-19 11:15:00,57.21,57.39,57.13,57.27,25800.0,36.6879,36.8034,36.6366,36.7264,25800.0
2007-07-19 11:20:00,57.28,57.3,57.23,57.3,15500.0,36.7328,36.7456,36.7008,36.7456,15500.0
2007-07-19 11:25:00,57.28,57.33,57.16,57.21,24400.0,36.7328,36.7649,36.6559,36.6879,24400.0
2007-07-19 11:30:00,57.2,57.33,57.19,57.25,27300.0,36.6815,36.7649,36.6751,36.7136,27300.0
2007-07-19 11:35:00,57.25,57.32,57.19,57.2,21800.0,36.7136,36.7585,36.6751,36.6815,21800.0
2007-07-19 11:40:00,57.2,57.23,57.19,57.23,22500.0,36.6815,36.7008,36.6751,36.7008,22500.0
2007-07-19 11:45:00,57.23,57.39,57.23,57.3,35100.0,36.7008,36.8034,36.7008,36.7456,35100.0
2007-07-19 11:50:00,57.3,57.36,57.27,57.3,25600.0,36.7456,36.7841,36.7264,36.7456,25600.0
2007-07-19 11:55:00,57.3,57.39,57.3,57.31,22500.0,36.7456,36.8034,36.7456,36.7521,22500.0
2007-07-19 12:00:00,57.32,57.34,57.25,57.33,19300.0,36.7585,36.7713,36.7136,36.7649,19300.0
2007-07-19 12:05:00,57.33,57.45,57.33,57.45,18400.0,36.7649,36.8418,36.7649,36.8418,18400.0
2007-07-19 12:10:00,57.45,57.63,57.43,57.46,44900.0,36.8418,36.9573,36.829,36.8483,44900.0
2007-07-19 12:15:00,57.47,57.49,57.27,57.39,36500.0,36.8547,36.8675,36.7264,36.8034,36500.0
2007-07-19 12:20:00,57.41,57.51,57.38,57.48,9300.0,36.8162,36.8803,36.7969,36.8611,9300.0
2007-07-19 12:25:00,57.48,57.57,57.48,57.54,13300.0,36.8611,36.9188,36.8611,36.8996,13300.0
2007-07-19 12:30:00,57.53,57.55,57.45,57.53,18200.0,36.8931,36.906,36.8418,36.8931,18200.0
2007-07-19 12:35:00,57.55,57.66,57.3,57.66,61000.0,36.906,36.9765,36.7456,36.9765,61000.0
2007-07-19 12:40:00,57.64,57.68,57.64,57.68,10200.0,36.9637,36.9893,36.9637,36.9893,10200.0
2007-07-19 12:45:00,57.68,57.71,57.67,57.71,8400.0,36.9893,37.0086,36.9829,37.0086,8400.0
2007-07-19 12:50:00,57.7,57.77,57.69,57.71,17900.0,37.0022,37.047,36.9957,37.0086,17900.0
2007-07-19 12:55:00,57.71,57.71,57.61,57.66,14400.0,37.0086,37.0086,36.9444,36.9765,14400.0
2007-07-19 13:00:00,57.67,57.7,57.65,57.68,10600.0,36.9829,37.0022,36.9701,36.9893,10600.0
2007-07-19 13:05:00,57.67,57.72,57.65,57.71,9200.0,36.9829,37.015,36.9701,37.0086,9200.0
2007-07-19 13:10:00,57.71,57.83,57.71,57.83,16500.0,37.0086,37.0855,37.0086,37.0855,16500.0
2007-07-19 13:15:00,57.81,57.88,57.81,57.87,9900.0,37.0727,37.1176,37.0727,37.1112,9900.0
2007-07-19 13:20:00,57.87,57.92,57.84,57.9,9000.0,37.1112,37.1432,37.0919,37.1304,9000.0
2007-07-19 13:25:00,57.9,57.94,57.82,57.87,8900.0,37.1304,37.1561,37.0791,37.1112,8900.0
2007-07-19 13:30:00,57.89,57.92,57.89,57.9,8600.0,37.124,37.1432,37.124,37.1304,8600.0
2007-07-19 13:35:00,57.9,57.93,57.89,57.93,4700.0,37.1304,37.1497,37.124,37.1497,4700.0
2007-07-19 13:40:00,57.93,57.97,57.89,57.97,8600.0,37.1497,37.1753,37.124,37.1753,8600.0
2007-07-19 13:45:00,57.95,57.99,57.94,57.99,8500.0,37.1625,37.1881,37.1561,37.1881,8500.0
2007-07-19 13:50:00,57.99,58.0,57.94,57.94,7200.0,37.1881,37.1945,37.1561,37.1561,7200.0
2007-07-19 13:55:00,57.96,58.0,57.95,57.99,6700.0,37.1689,37.1945,37.1625,37.1881,6700.0
2007-07-19 14:00:00,58.0,58.0,57.75,57.92,28400.0,37.1945,37.1945,37.0342,37.1432,28400.0
2007-07-19 14:05:00,57.92,57.92,57.8,57.82,32500.0,37.1432,37.1432,37.0663,37.0791,32500.0
2007-07-19 14:10:00,57.82,57.86,57.65,57.77,45100.0,37.0791,37.1048,36.9701,37.047,45100.0
2007-07-19 14:15:00,57.76,57.87,57.76,57.86,13400.0,37.0406,37.1112,37.0406,37.1048,13400.0
2007-07-19 14:20:00,57.84,57.88,57.78,57.85,17500.0,37.0919,37.1176,37.0535,37.0984,17500.0
2007-07-19 14:25:00,57.83,57.88,57.8,57.81,17100.0,37.0855,37.1176,37.0663,37.0727,17100.0
2007-07-19 14:30:00,57.8,57.81,57.76,57.78,14900.0,37.0663,37.0727,37.0406,37.0535,14900.0
2007-07-19 14:35:00,57.78,57.83,57.78,57.81,13400.0,37.0535,37.0855,37.0535,37.0727,13400.0
2007-07-19 14:40:00,57.8,57.8,57.73,57.77,90000.0,37.0663,37.0663,37.0214,37.047,90000.0
2007-07-19 14:45:00,57.81,57.85,57.73,57.83,23400.0,37.0727,37.0984,37.0214,37.0855,23400.0
2007-07-19 14:50:00,57.83,57.84,57.76,57.83,20400.0,37.0855,37.0919,37.0406,37.0855,20400.0
2007-07-19 14:55:00,57.85,57.87,57.82,57.84,22100.0,37.0984,37.1112,37.0791,37.0919,22100.0
2007-07-19 15:00:00,57.84,57.87,57.81,57.84,29000.0,37.0919,37.1112,37.0727,37.0919,29000.0
2007-07-19 15:05:00,57.84,57.9,57.79,57.84,30000.0,37.0919,37.1304,37.0599,37.0919,30000.0
2007-07-19 15:10:00,57.83,58.49,57.8,58.42,81500.0,37.0855,37.5088,37.0663,37.4639,81500.0
2007-07-19 15:15:00,58.42,58.59,57.89,57.92,173700.0,37.4639,37.5729,37.124,37.1432,173700.0
2007-07-19 15:20:00,57.9,57.94,57.7,57.89,78200.0,37.1304,37.1561,37.0022,37.124,78200.0
2007-07-19 15:25:00,57.9,57.94,57.89,57.91,33900.0,37.1304,37.1561,37.124,37.1368,33900.0
2007-07-19 15:30:00,57.92,57.96,57.85,57.89,43300.0,37.1432,37.1689,37.0984,37.124,43300.0
2007-07-19 15:35:00,57.89,57.91,57.85,57.87,55200.0,37.124,37.1368,37.0984,37.1112,55200.0
2007-07-19 15:40:00,57.86,57.9,57.65,57.79,110500.0,37.1048,37.1304,36.9701,37.0599,110500.0
2007-07-19 15:45:00,57.79,57.82,57.69,57.73,81700.0,37.0599,37.0791,36.9957,37.0214,81700.0
2007-07-19 15:50:00,57.74,58.01,57.73,57.92,87800.0,37.0278,37.201,37.0214,37.1432,87800.0
2007-07-19 15:55:00,57.92,58.03,57.88,57.92,86900.0,37.1432,37.2138,37.1176,37.1432,86900.0
2007-07-20 09:30:00,57.16,57.65,56.14,57.28,444600.0,36.6559,36.9701,36.0018,36.7328,444600.0
2007-07-20 09:35:00,57.25,57.37,56.86,56.87,78000.0,36.7136,36.7905,36.4635,36.4699,78000.0
2007-07-20 09:40:00,56.87,57.02,56.75,57.0,65900.0,36.4699,36.5661,36.3929,36.5533,65900.0
2007-07-20 09:45:00,57.0,57.11,56.97,57.1,71300.0,36.5533,36.6238,36.534,36.6174,71300.0
2007-07-20 09:50:00,57.09,57.09,56.93,56.93,33700.0,36.611,36.611,36.5084,36.5084,33700.0
2007-07-20 09:55:00,56.93,56.94,56.81,56.93,24100.0,36.5084,36.5148,36.4314,36.5084,24100.0
2007-07-20 10:00:00,56.95,57.06,56.82,57.02,29400.0,36.5212,36.5917,36.4378,36.5661,29400.0
2007-07-20 10:05:00,57.02,57.04,56.89,56.92,25800.0,36.5661,36.5789,36.4827,36.502,25800.0
2007-07-20 10:10:00,56.92,57.07,56.89,57.03,25000.0,36.502,36.5981,36.4827,36.5725,25000.0
2007-07-20 10:15:00,57.03,57.1,56.99,57.1,24900.0,36.5725,36.6174,36.5468,36.6174,24900.0
2007-07-20 10:20:00,57.07,57.14,56.93,56.97,21700.0,36.5981,36.643,36.5084,36.534,21700.0
2007-07-20 10:25:00,56.97,57.15,56.97,57.08,23400.0,36.534,36.6495,36.534,36.6046,23400.0
2007-07-20 10:30:00,57.06,57.15,57.05,57.07,25700.0,36.5917,36.6495,36.5853,36.5981,25700.0
2007-07-20 10:35:00,57.09,57.2,57.06,57.17,18500.0,36.611,36.6815,36.5917,36.6623,18500.0
2007-07-20 10:40:00,57.17,57.21,57.09,57.1,71300.0,36.6623,36.6879,36.611,36.6174,71300.0
2007-07-20 10:45:00,57.09,57.11,57.06,57.1,38000.0,36.611,36.6238,36.5917,36.6174,38000.0
2007-07-20 10:50:00,57.07,57.16,57.03,57.07,33300.0,36.5981,36.6559,36.5725,36.5981,33300.0
2007-07-20 10:55:00,57.08,57.14,57.03,57.12,21800.0,36.6046,36.643,36.5725,36.6302,21800.0
2007-07-20 11:00:00,57.13,57.18,57.02,57.02,54800.0,36.6366,36.6687,36.5661,36.5661,54800.0
2007-07-20 11:05:00,57.04,57.04,56.98,57.02,19000.0,36.5789,36.5789,36.5404,36.5661,19000.0
2007-07-20 11:10:00,57.04,57.09,57.0,57.0,22400.0,36.5789,36.611,36.5533,36.5533,22400.0
2007-07-20 11:15:00,56.99,57.02,56.94,56.94,15800.0,36.5468,36.5661,36.5148,36.5148,15800.0
2007-07-20 11:20:00,56.93,56.93,56.62,56.64,56200.0,36.5084,36.5084,36.3096,36.3224,56200.0
2007-07-20 11:25:00,56.64,56.69,56.53,56.69,60100.0,36.3224,36.3545,36.2519,36.3545,60100.0
2007-07-20 11:30:00,56.73,56.8,56.66,56.8,19400.0,36.3801,36.425,36.3352,36.425,19400.0
2007-07-20 11:35:00,56.81,56.88,56.7,56.73,17800.0,36.4314,36.4763,36.3609,36.3801,17800.0
2007-07-20 11:40:00,56.75,56.89,56.73,56.79,18300.0,36.3929,36.4827,36.3801,36.4186,18300.0
2007-07-20 11:45:00,56.8,56.89,56.76,56.85,15400.0,36.425,36.4827,36.3994,36.4571,15400.0
2007-07-20 11:50:00,56.84,56.86,56.8,56.85,19900.0,36.4507,36.4635,36.425,36.4571,19900.0
2007-07-20 11:55:00,56.87,56.95,56.82,56.83,26200.0,36.4699,36.5212,36.4378,36.4442,26200.0
2007-07-20 12:00:00,56.83,56.83,56.68,56.69,21100.0,36.4442,36.4442,36.348,36.3545,21100.0
2007-07-20 12:05:00,56.69,56.88,56.69,56.83,15700.0,36.3545,36.4763,36.3545,36.4442,15700.0
2007-07-20 12:10:00,56.82,56.93,56.82,56.93,9700.0,36.4378,36.5084,36.4378,36.5084,9700.0
2007-07-20 12:15:00,56.91,56.91,56.55,56.61,84000.0,36.4955,36.4955,36.2647,36.3032,84000.0
2007-07-20 12:20:00,56.58,56.62,56.49,56.51,39100.0,36.2839,36.3096,36.2262,36.239,39100.0
2007-07-20 12:25:00,56.53,56.74,56.51,56.74,13400.0,36.2519,36.3865,36.239,36.3865,13400.0
2007-07-20 12:30:00,56.78,56.87,56.74,56.87,13900.0,36.4122,36.4699,36.3865,36.4699,13900.0
2007-07-20 12:35:00,56.86,56.9,56.8,56.87,17100.0,36.4635,36.4891,36.425,36.4699,17100.0
2007-07-20 12:40:00,56.87,56.92,56.87,56.9,17600.0,36.4699,36.502,36.4699,36.4891,17600.0
2007-07-20 12:45:00,56.88,56.88,56.8,56.81,21400.0,36.4763,36.4763,36.425,36.4314,21400.0
2007-07-20 12:50:00,56.8,56.87,56.77,56.8,14400.0,36.425,36.4699,36.4058,36.425,14400.0
2007-07-20 12:55:00,56.77,56.87,56.65,56.73,22200.0,36.4058,36.4699,36.3288,36.3801,22200.0
2007-07-20 13:00:00,56.74,56.82,56.72,56.82,19800.0,36.3865,36.4378,36.3737,36.4378,19800.0
2007-07-20 13:05:00,56.81,56.87,56.8,56.83,27100.0,36.4314,36.4699,36.425,36.4442,27100.0
2007-07-20 13:10:00,56.83,56.9,56.83,56.9,16700.0,36.4442,36.4891,36.4442,36.4891,16700.0
2007-07-20 13:15:00,56.89,57.01,56.89,56.97,37000.0,36.4827,36.5597,36.4827,36.534,37000.0
2007-07-20 13:20:00,56.97,57.03,56.97,57.03,8900.0,36.534,36.5725,36.534,36.5725,8900.0
2007-07-20 13:25:00,57.04,57.04,56.96,56.96,15600.0,36.5789,36.5789,36.5276,36.5276,15600.0
2007-07-20 13:30:00,56.98,57.03,56.97,56.98,10000.0,36.5404,36.5725,36.534,36.5404,10000.0
2007-07-20 13:35:00,56.98,57.16,56.98,57.16,16200.0,36.5404,36.6559,36.5404,36.6559,16200.0
2007-07-20 13:40:00,57.15,57.23,57.1,57.12,17000.0,36.6495,36.7008,36.6174,36.6302,17000.0
2007-07-20 13:45:00,57.12,57.2,57.1,57.19,12400.0,36.6302,36.6815,36.6174,36.6751,12400.0
2007-07-20 13:50:00,57.19,57.29,57.16,57.19,18900.0,36.6751,36.7392,36.6559,36.6751,18900.0
2007-07-20 13:55:00,57.2,57.24,57.1,57.13,12600.0,36.6815,36.7072,36.6174,36.6366,12600.0
2007-07-20 14:00:00,57.12,57.14,57.07,57.12,11000.0,36.6302,36.643,36.5981,36.6302,11000.0
2007-07-20 14:05:00,57.12,57.39,57.11,57.36,22300.0,36.6302,36.8034,36.6238,36.7841,22300.0
2007-07-20 14:10:00,57.34,57.37,57.28,57.3,14000.0,36.7713,36.7905,36.7328,36.7456,14000.0
2007-07-20 14:15:00,57.29,57.4,57.26,57.37,27400.0,36.7392,36.8098,36.72,36.7905,27400.0
2007-07-20 14:20:00,57.36,57.4,57.26,57.34,28600.0,36.7841,36.8098,36.72,36.7713,28600.0
2007-07-20 14:25:00,57.34,57.36,57.19,57.19,11800.0,36.7713,36.7841,36.6751,36.6751,11800.0
2007-07-20 14:30:00,57.19,57.28,57.11,57.25,18400.0,36.6751,36.7328,36.6238,36.7136,18400.0
2007-07-20 14:35:00,57.23,57.25,57.04,57.09,21800.0,36.7008,36.7136,36.5789,36.611,21800.0
2007-07-20 14:40:00,57.09,57.19,57.08,57.12,20500.0,36.611,36.6751,36.6046,36.6302,20500.0
2007-07-20 14:45:00,57.1,57.17,57.07,57.15,10900.0,36.6174,36.6623,36.5981,36.6495,10900.0
2007-07-20 14:50:00,57.14,57.17,57.07,57.13,18100.0,36.643,36.6623,36.5981,36.6366,18100.0
2007-07-20 14:55:00,57.11,57.22,57.1,57.19,11700.0,36.6238,36.6943,36.6174,36.6751,11700.0
2007-07-20 15:00:00,57.17,57.29,57.15,57.29,12600.0,36.6623,36.7392,36.6495,36.7392,12600.0
2007-07-20 15:05:00,57.28,57.36,57.25,57.27,24400.0,36.7328,36.7841,36.7136,36.7264,24400.0
2007-07-20 15:10:00,57.27,57.28,57.13,57.15,26100.0,36.7264,36.7328,36.6366,36.6495,26100.0
2007-07-20 15:15:00,57.16,57.23,57.14,57.21,8500.0,36.6559,36.7008,36.643,36.6879,8500.0
2007-07-20 15:20:00,57.21,57.29,57.21,57.27,20100.0,36.6879,36.7392,36.6879,36.7264,20100.0
2007-07-20 15:25:00,57.25,57.29,57.24,57.27,22600.0,36.7136,36.7392,36.7072,36.7264,22600.0
2007-07-20 15:30:00,57.26,57.28,57.1,57.11,46000.0,36.72,36.7328,36.6174,36.6238,46000.0
2007-07-20 15:35:00,57.12,57.2,57.07,57.12,43500.0,36.6302,36.6815,36.5981,36.6302,43500.0
2007-07-20 15:40:00,57.12,57.13,57.0,57.02,73300.0,36.6302,36.6366,36.5533,36.5661,73300.0
2007-07-20 15:45:00,57.04,57.13,57.02,57.12,68400.0,36.5789,36.6366,36.5661,36.6302,68400.0
2007-07-20 15:50:00,57.11,57.16,57.0,57.01,87900.0,36.6238,36.6559,36.5533,36.5597,87900.0
2007-07-20 15:55:00,57.03,57.09,56.99,56.99,92200.0,36.5725,36.611,36.5468,36.5468,92200.0
2007-07-23 09:30:00,57.7,57.78,57.64,57.72,51600.0,37.0022,37.0535,36.9637,37.015,51600.0
2007-07-23 09:35:00,57.73,57.79,57.71,57.76,13100.0,37.0214,37.0599,37.0086,37.0406,13100.0
2007-07-23 09:40:00,57.75,57.78,57.6,57.7,29100.0,37.0342,37.0535,36.938,37.0022,29100.0
2007-07-23 09:45:00,57.69,57.7,57.56,57.59,25700.0,36.9957,37.0022,36.9124,36.9316,25700.0
2007-07-23 09:50:00,57.59,57.7,57.57,57.63,19700.0,36.9316,37.0022,36.9188,36.9573,19700.0
2007-07-23 09:55:00,57.63,57.67,57.6,57.61,16700.0,36.9573,36.9829,36.938,36.9444,16700.0
2007-07-23 10:00:00,57.63,57.68,57.54,57.54,18400.0,36.9573,36.9893,36.8996,36.8996,18400.0
2007-07-23 10:05:00,57.54,57.69,57.47,57.52,37900.0,36.8996,36.9957,36.8547,36.8867,37900.0
2007-07-23 10:10:00,57.49,57.51,57.36,57.4,11200.0,36.8675,36.8803,36.7841,36.8098,11200.0
2007-07-23 10:15:00,57.41,57.53,57.39,57.52,11000.0,36.8162,36.8931,36.8034,36.8867,11000.0
2007-07-23 10:20:00,57.53,57.68,57.51,57.66,22800.0,36.8931,36.9893,36.8803,36.9765,22800.0
2007-07-23 10:25:00,57.66,57.7,57.61,57.67,21800.0,36.9765,37.0022,36.9444,36.9829,21800.0
2007-07-23 10:30:00,57.67,57.69,57.63,57.65,19700.0,36.9829,36.9957,36.9573,36.9701,19700.0
2007-07-23 10:35:00,57.65,57.72,57.6,57.6,28300.0,36.9701,37.015,36.938,36.938,28300.0
2007-07-23 10:40:00,57.59,57.6,57.54,57.57,9600.0,36.9316,36.938,36.8996,36.9188,9600.0
2007-07-23 10:45:00,57.57,57.61,57.54,57.54,4900.0,36.9188,36.9444,36.8996,36.8996,4900.0
2007-07-23 10:50:00,57.54,57.59,57.54,57.59,5100.0,36.8996,36.9316,36.8996,36.9316,5100.0
2007-07-23 10:55:00,57.6,57.61,57.57,57.59,27700.0,36.938,36.9444,36.9188,36.9316,27700.0
2007-07-23 11:00:00,57.6,57.64,57.59,57.59,13700.0,36.938,36.9637,36.9316,36.9316,13700.0
2007-07-23 11:05:00,57.6,57.65,57.6,57.62,5200.0,36.938,36.9701,36.938,36.9509,5200.0
2007-07-23 11:10:00,57.62,57.65,57.59,57.65,12000.0,36.9509,36.9701,36.9316,36.9701,12000.0
2007-07-23 11:15:00,57.65,57.7,57.65,57.67,4900.0,36.9701,37.0022,36.9701,36.9829,4900.0
2007-07-23 11:20:00,57.68,57.69,57.6,57.6,16100.0,36.9893,36.9957,36.938,36.938,16100.0
2007-07-23 11:25:00,57.6,57.63,57.59,57.63,6700.0,36.938,36.9573,36.9316,36.9573,6700.0
2007-07-23 11:30:00,57.62,57.69,57.62,57.65,13800.0,36.9509,36.9957,36.9509,36.9701,13800.0
2007-07-23 11:35:00,57.65,57.68,57.56,57.56,16400.0,36.9701,36.9893,36.9124,36.9124,16400.0
2007-07-23 11:40:00,57.58,57.58,57.54,57.58,6500.0,36.9252,36.9252,36.8996,36.9252,6500.0
2007-07-23 11:45:00,57.57,57.6,57.54,57.56,5300.0,36.9188,36.938,36.8996,36.9124,5300.0
2007-07-23 11:50:00,57.56,57.64,57.56,57.64,8800.0,36.9124,36.9637,36.9124,36.9637,8800.0
2007-07-23 11:55:00,57.61,57.65,57.53,57.53,7400.0,36.9444,36.9701,36.8931,36.8931,7400.0
2007-07-23 12:00:00,57.52,57.53,57.47,57.53,10900.0,36.8867,36.8931,36.8547,36.8931,10900.0
2007-07-23 12:05:00,57.53,57.55,57.5,57.51,8900.0,36.8931,36.906,36.8739,36.8803,8900.0
2007-07-23 12:10:00,57.51,57.55,57.51,57.55,8100.0,36.8803,36.906,36.8803,36.906,8100.0
2007-07-23 12:15:00,57.55,57.56,57.52,57.54,6300.0,36.906,36.9124,36.8867,36.8996,6300.0
2007-07-23 12:20:00,57.54,57.55,57.51,57.53,8900.0,36.8996,36.906,36.8803,36.8931,8900.0
2007-07-23 12:25:00,57.51,57.55,57.51,57.55,5000.0,36.8803,36.906,36.8803,36.906,5000.0
2007-07-23 12:30:00,57.54,57.58,57.53,57.53,8500.0,36.8996,36.9252,36.8931,36.8931,8500.0
2007-07-23 12:35:00,57.54,57.55,57.51,57.55,8100.0,36.8996,36.906,36.8803,36.906,8100.0
2007-07-23 12:40:00,57.55,57.55,57.53,57.54,11100.0,36.906,36.906,36.8931,36.8996,11100.0
2007-07-23 12:45:00,57.54,57.56,57.54,57.55,13600.0,36.8996,36.9124,36.8996,36.906,13600.0
2007-07-23 12:50:00,57.55,57.58,57.55,57.58,6600.0,36.906,36.9252,36.906,36.9252,6600.0
2007-07-23 12:55:00,57.58,57.58,57.43,57.45,22000.0,36.9252,36.9252,36.829,36.8418,22000.0
2007-07-23 13:00:00,57.46,57.48,57.46,57.47,6400.0,36.8483,36.8611,36.8483,36.8547,6400.0
2007-07-23 13:05:00,57.47,57.5,57.43,57.44,11200.0,36.8547,36.8739,36.829,36.8354,11200.0
2007-07-23 13:10:00,57.43,57.49,57.41,57.45,11400.0,36.829,36.8675,36.8162,36.8418,11400.0
2007-07-23 13:15:00,57.47,57.48,57.46,57.47,3300.0,36.8547,36.8611,36.8483,36.8547,3300.0
2007-07-23 13:20:00,57.47,57.48,57.45,57.47,7000.0,36.8547,36.8611,36.8418,36.8547,7000.0
2007-07-23 13:25:00,57.48,57.48,57.4,57.41,12200.0,36.8611,36.8611,36.8098,36.8162,12200.0
2007-07-23 13:30:00,57.41,57.42,57.4,57.41,10400.0,36.8162,36.8226,36.8098,36.8162,10400.0
2007-07-23 13:35:00,57.41,57.47,57.4,57.43,15600.0,36.8162,36.8547,36.8098,36.829,15600.0
2007-07-23 13:40:00,57.43,57.45,57.4,57.41,17800.0,36.829,36.8418,36.8098,36.8162,17800.0
2007-07-23 13:45:00,57.41,57.43,57.39,57.41,12100.0,36.8162,36.829,36.8034,36.8162,12100.0
2007-07-23 13:50:00,57.4,57.4,57.37,57.39,10400.0,36.8098,36.8098,36.7905,36.8034,10400.0
2007-07-23 13:55:00,57.38,57.39,57.32,57.32,18400.0,36.7969,36.8034,36.7585,36.7585,18400.0
2007-07-23 14:00:00,57.32,57.34,57.19,57.23,33100.0,36.7585,36.7713,36.6751,36.7008,33100.0
2007-07-23 14:05:00,57.24,57.28,57.2,57.27,25400.0,36.7072,36.7328,36.6815,36.7264,25400.0
2007-07-23 14:10:00,57.27,57.31,57.25,57.29,19200.0,36.7264,36.7521,36.7136,36.7392,19200.0
2007-07-23 14:15:00,57.28,57.31,57.25,57.3,25600.0,36.7328,36.7521,36.7136,36.7456,25600.0
2007-07-23 14:20:00,57.31,57.36,57.26,57.36,10600.0,36.7521,36.7841,36.72,36.7841,10600.0
2007-07-23 14:25:00,57.35,57.41,57.31,57.33,10800.0,36.7777,36.8162,36.7521,36.7649,10800.0
2007-07-23 14:30:00,57.35,57.4,57.29,57.3,36800.0,36.7777,36.8098,36.7392,36.7456,36800.0
2007-07-23 14:35:00,57.29,57.32,57.25,57.25,44000.0,36.7392,36.7585,36.7136,36.7136,44000.0
2007-07-23 14:40:00,57.26,57.34,57.24,57.31,18300.0,36.72,36.7713,36.7072,36.7521,18300.0
2007-07-23 14:45:00,57.3,57.31,57.23,57.25,51200.0,36.7456,36.7521,36.7008,36.7136,51200.0
2007-07-23 14:50:00,57.24,57.26,57.21,57.22,19500.0,36.7072,36.72,36.6879,36.6943,19500.0
2007-07-23 14:55:00,57.22,57.26,57.19,57.19,27300.0,36.6943,36.72,36.6751,36.6751,27300.0
2007-07-23 15:00:00,57.19,57.24,57.1,57.14,37900.0,36.6751,36.7072,36.6174,36.643,37900.0
2007-07-23 15:05:00,57.14,57.17,57.1,57.15,18000.0,36.643,36.6623,36.6174,36.6495,18000.0
2007-07-23 15:10:00,57.13,57.17,57.1,57.14,17600.0,36.6366,36.6623,36.6174,36.643,17600.0
2007-07-23 15:15:00,57.13,57.16,57.1,57.12,15600.0,36.6366,36.6559,36.6174,36.6302,15600.0
2007-07-23 15:20:00,57.11,57.13,57.08,57.13,21400.0,36.6238,36.6366,36.6046,36.6366,21400.0
2007-07-23 15:25:00,57.12,57.14,57.07,57.08,28500.0,36.6302,36.643,36.5981,36.6046,28500.0
2007-07-23 15:30:00,57.09,57.09,57.0,57.03,80800.0,36.611,36.611,36.5533,36.5725,80800.0
2007-07-23 15:35:00,57.02,57.05,56.87,56.88,136700.0,36.5661,36.5853,36.4699,36.4763,136700.0
2007-07-23 15:40:00,56.88,56.93,56.88,56.91,50100.0,36.4763,36.5084,36.4763,36.4955,50100.0
2007-07-23 15:45:00,56.91,56.96,56.85,56.96,36200.0,36.4955,36.5276,36.4571,36.5276,36200.0
2007-07-23 15:50:00,56.96,57.08,56.96,57.01,37900.0,36.5276,36.6046,36.5276,36.5597,37900.0
2007-07-23 15:55:00,57.02,57.06,56.99,57.03,44500.0,36.5661,36.5917,36.5468,36.5725,44500.0
2007-07-24 09:30:00,56.7,56.77,56.65,56.68,18200.0,36.3609,36.4058,36.3288,36.348,18200.0
2007-07-24 09:35:00,56.68,56.71,56.46,56.46,30500.0,36.348,36.3673,36.207,36.207,30500.0
2007-07-24 09:40:00,56.45,56.52,56.3,56.33,53600.0,36.2006,36.2454,36.1044,36.1236,53600.0
2007-07-24 09:45:00,56.33,56.33,56.16,56.2,49300.0,36.1236,36.1236,36.0146,36.0402,49300.0
2007-07-24 09:50:00,56.2,56.3,56.19,56.28,41700.0,36.0402,36.1044,36.0338,36.0915,41700.0
2007-07-24 09:55:00,56.28,56.3,56.17,56.3,39000.0,36.0915,36.1044,36.021,36.1044,39000.0
2007-07-24 10:00:00,56.29,56.54,56.28,56.52,63300.0,36.0979,36.2583,36.0915,36.2454,63300.0
2007-07-24 10:05:00,56.5,56.52,56.37,56.49,61300.0,36.2326,36.2454,36.1493,36.2262,61300.0
2007-07-24 10:10:00,56.45,56.51,56.33,56.41,87800.0,36.2006,36.239,36.1236,36.1749,87800.0
2007-07-24 10:15:00,56.41,56.5,56.4,56.48,46700.0,36.1749,36.2326,36.1685,36.2198,46700.0
2007-07-24 10:20:00,56.47,56.53,56.44,56.49,40700.0,36.2134,36.2519,36.1941,36.2262,40700.0
2007-07-24 10:25:00,56.51,56.53,56.49,56.53,36300.0,36.239,36.2519,36.2262,36.2519,36300.0
2007-07-24 10:30:00,56.53,56.53,56.46,56.5,25900.0,36.2519,36.2519,36.207,36.2326,25900.0
2007-07-24 10:35:00,56.5,56.73,56.47,56.73,21500.0,36.2326,36.3801,36.2134,36.3801,21500.0
2007-07-24 10:40:00,56.69,56.88,56.69,56.81,22100.0,36.3545,36.4763,36.3545,36.4314,22100.0
2007-07-24 10:45:00,56.83,56.83,56.77,56.8,5800.0,36.4442,36.4442,36.4058,36.425,5800.0
2007-07-24 10:50:00,56.77,56.81,56.76,56.8,17200.0,36.4058,36.4314,36.3994,36.425,17200.0
2007-07-24 10:55:00,56.77,56.8,56.76,56.76,9500.0,36.4058,36.425,36.3994,36.3994,9500.0
2007-07-24 11:00:00,56.77,56.77,56.68,56.68,7700.0,36.4058,36.4058,36.348,36.348,7700.0
2007-07-24 11:05:00,56.71,56.73,56.69,56.71,7400.0,36.3673,36.3801,36.3545,36.3673,7400.0
2007-07-24 11:10:00,56.71,56.79,56.67,56.79,16500.0,36.3673,36.4186,36.3416,36.4186,16500.0
2007-07-24 11:15:00,56.79,56.88,56.79,56.8,13400.0,36.4186,36.4763,36.4186,36.425,13400.0
2007-07-24 11:20:00,56.8,56.81,56.65,56.71,24800.0,36.425,36.4314,36.3288,36.3673,24800.0
2007-07-24 11:25:00,56.72,56.81,56.7,56.79,27200.0,36.3737,36.4314,36.3609,36.4186,27200.0
2007-07-24 11:30:00,56.8,56.83,56.71,56.73,14400.0,36.425,36.4442,36.3673,36.3801,14400.0
2007-07-24 11:35:00,56.73,56.86,56.69,56.8,17500.0,36.3801,36.4635,36.3545,36.425,17500.0
2007-07-24 11:40:00,56.79,56.85,56.75,56.85,28500.0,36.4186,36.4571,36.3929,36.4571,28500.0
2007-07-24 11:45:00,56.85,56.85,56.7,56.8,94300.0,36.4571,36.4571,36.3609,36.425,94300.0
2007-07-24 11:50:00,56.8,56.88,56.78,56.88,26000.0,36.425,36.4763,36.4122,36.4763,26000.0
2007-07-24 11:55:00,56.88,56.93,56.87,56.92,26600.0,36.4763,36.5084,36.4699,36.502,26600.0
2007-07-24 12:00:00,56.91,56.91,56.76,56.85,32200.0,36.4955,36.4955,36.3994,36.4571,32200.0
2007-07-24 12:05:00,56.84,56.91,56.8,56.87,44000.0,36.4507,36.4955,36.425,36.4699,44000.0
2007-07-24 12:10:00,56.88,56.88,56.8,56.85,10800.0,36.4763,36.4763,36.425,36.4571,10800.0
2007-07-24 12:15:00,56.87,56.9,56.86,56.9,5600.0,36.4699,36.4891,36.4635,36.4891,5600.0
2007-07-24 12:20:00,56.91,56.95,56.9,56.95,6800.0,36.4955,36.5212,36.4891,36.5212,6800.0
2007-07-24 12:25:00,56.95,57.0,56.95,56.99,13900.0,36.5212,36.5533,36.5212,36.5468,13900.0
2007-07-24 12:30:00,56.98,57.12,56.98,57.11,38200.0,36.5404,36.6302,36.5404,36.6238,38200.0
2007-07-24 12:35:00,57.1,57.13,57.07,57.12,16900.0,36.6174,36.6366,36.5981,36.6302,16900.0
2007-07-24 12:40:00,57.11,57.14,57.08,57.14,6300.0,36.6238,36.643,36.6046,36.643,6300.0
2007-07-24 12:45:00,57.14,57.14,57.03,57.03,6700.0,36.643,36.643,36.5725,36.5725,6700.0
2007-07-24 12:50:00,57.01,57.09,56.99,57.08,11100.0,36.5597,36.611,36.5468,36.6046,11100.0
2007-07-24 12:55:00,57.08,57.08,57.0,57.0,6700.0,36.6046,36.6046,36.5533,36.5533,6700.0
2007-07-24 13:00:00,57.0,57.02,56.97,56.97,17200.0,36.5533,36.5661,36.534,36.534,17200.0
2007-07-24 13:05:00,56.98,56.98,56.85,56.95,13800.0,36.5404,36.5404,36.4571,36.5212,13800.0
2007-07-24 13:10:00,56.96,56.99,56.9,56.9,7000.0,36.5276,36.5468,36.4891,36.4891,7000.0
2007-07-24 13:15:00,56.9,56.91,56.85,56.87,13000.0,36.4891,36.4955,36.4571,36.4699,13000.0
2007-07-24 13:20:00,56.87,56.94,56.8,56.94,12000.0,36.4699,36.5148,36.425,36.5148,12000.0
2007-07-24 13:25:00,56.95,57.08,56.95,57.0,37900.0,36.5212,36.6046,36.5212,36.5533,37900.0
2007-07-24 13:30:00,57.01,57.07,57.0,57.05,16400.0,36.5597,36.5981,36.5533,36.5853,16400.0
2007-07-24 13:35:00,57.06,57.16,57.06,57.12,11200.0,36.5917,36.6559,36.5917,36.6302,11200.0
2007-07-24 13:40:00,57.1,57.11,56.99,57.03,10800.0,36.6174,36.6238,36.5468,36.5725,10800.0
2007-07-24 13:45:00,57.01,57.06,56.99,57.01,32600.0,36.5597,36.5917,36.5468,36.5597,32600.0
2007-07-24 13:50:00,57.01,57.03,56.92,57.0,99200.0,36.5597,36.5725,36.502,36.5533,99200.0
2007-07-24 13:55:00,57.0,57.0,56.92,56.93,33100.0,36.5533,36.5533,36.502,36.5084,33100.0
2007-07-24 14:00:00,56.92,56.92,56.72,56.72,49200.0,36.502,36.502,36.3737,36.3737,49200.0
2007-07-24 14:05:00,56.71,56.81,56.59,56.79,45800.0,36.3673,36.4314,36.2903,36.4186,45800.0
2007-07-24 14:10:00,56.78,56.84,56.78,56.8,13700.0,36.4122,36.4507,36.4122,36.425,13700.0
2007-07-24 14:15:00,56.8,56.84,56.74,56.82,46500.0,36.425,36.4507,36.3865,36.4378,46500.0
2007-07-24 14:20:00,56.84,56.91,56.8,56.81,19600.0,36.4507,36.4955,36.425,36.4314,19600.0
2007-07-24 14:25:00,56.83,56.86,56.8,56.82,16300.0,36.4442,36.4635,36.425,36.4378,16300.0
2007-07-24 14:30:00,56.8,56.86,56.75,56.8,58500.0,36.425,36.4635,36.3929,36.425,58500.0
2007-07-24 14:35:00,56.8,56.85,56.77,56.8,66600.0,36.425,36.4571,36.4058,36.425,66600.0
2007-07-24 14:40:00,56.8,56.89,56.77,56.84,59200.0,36.425,36.4827,36.4058,36.4507,59200.0
2007-07-24 14:45:00,56.83,56.89,56.78,56.86,34600.0,36.4442,36.4827,36.4122,36.4635,34600.0
2007-07-24 14:50:00,56.87,56.92,56.86,56.91,17000.0,36.4699,36.502,36.4635,36.4955,17000.0
2007-07-24 14:55:00,56.91,56.91,56.8,56.8,25700.0,36.4955,36.4955,36.425,36.425,25700.0
2007-07-24 15:00:00,56.83,56.85,56.75,56.77,52700.0,36.4442,36.4571,36.3929,36.4058,52700.0
2007-07-24 15:05:00,56.77,56.86,56.74,56.8,42400.0,36.4058,36.4635,36.3865,36.425,42400.0
2007-07-24 15:10:00,56.8,56.88,56.76,56.88,47100.0,36.425,36.4763,36.3994,36.4763,47100.0
2007-07-24 15:15:00,56.87,56.98,56.76,56.94,36300.0,36.4699,36.5404,36.3994,36.5148,36300.0
2007-07-24 15:20:00,56.92,56.94,56.8,56.89,28100.0,36.502,36.5148,36.425,36.4827,28100.0
2007-07-24 15:25:00,56.88,56.89,56.78,56.81,34400.0,36.4763,36.4827,36.4122,36.4314,34400.0
2007-07-24 15:30:00,56.8,56.82,56.76,56.8,71300.0,36.425,36.4378,36.3994,36.425,71300.0
2007-07-24 15:35:00,56.8,56.84,56.76,56.78,40800.0,36.425,36.4507,36.3994,36.4122,40800.0
2007-07-24 15:40:00,56.76,56.76,56.61,56.61,73500.0,36.3994,36.3994,36.3032,36.3032,73500.0
2007-07-24 15:45:00,56.61,56.7,56.6,56.68,43400.0,36.3032,36.3609,36.2967,36.348,43400.0
2007-07-24 15:50:00,56.68,57.12,56.56,56.63,92500.0,36.348,36.6302,36.2711,36.316,92500.0
2007-07-24 15:55:00,56.62,56.72,56.59,56.69,96300.0,36.3096,36.3737,36.2903,36.3545,96300.0
2007-07-25 09:35:00,56.14,56.93,56.01,56.93,1500.0,36.0018,36.5084,35.9184,36.5084,1500.0
2007-07-25 09:40:00,56.94,57.06,56.75,56.79,57800.0,36.5148,36.5917,36.3929,36.4186,57800.0
2007-07-25 09:45:00,56.79,56.81,56.55,56.63,24700.0,36.4186,36.4314,36.2647,36.316,24700.0
2007-07-25 09:50:00,56.62,56.81,56.62,56.78,22500.0,36.3096,36.4314,36.3096,36.4122,22500.0
2007-07-25 09:55:00,56.75,56.77,56.62,56.63,16300.0,36.3929,36.4058,36.3096,36.316,16300.0
2007-07-25 10:00:00,56.63,56.66,56.56,56.56,38900.0,36.316,36.3352,36.2711,36.2711,38900.0
2007-07-25 10:05:00,56.56,56.56,56.43,56.5,43900.0,36.2711,36.2711,36.1877,36.2326,43900.0
2007-07-25 10:10:00,56.48,56.49,56.2,56.2,26800.0,36.2198,36.2262,36.0402,36.0402,26800.0
2007-07-25 10:15:00,56.18,56.19,56.1,56.16,38600.0,36.0274,36.0338,35.9761,36.0146,38600.0
2007-07-25 10:20:00,56.14,56.16,55.9,55.9,108000.0,36.0018,36.0146,35.8478,35.8478,108000.0
2007-07-25 10:25:00,55.89,55.96,55.86,55.93,44200.0,35.8414,35.8863,35.8222,35.8671,44200.0
2007-07-25 10:30:00,55.91,55.93,55.76,55.79,56200.0,35.8543,35.8671,35.7581,35.7773,56200.0
2007-07-25 10:35:00,55.79,55.86,55.69,55.73,64500.0,35.7773,35.8222,35.7132,35.7388,64500.0
2007-07-25 10:40:00,55.74,55.8,55.69,55.72,32600.0,35.7452,35.7837,35.7132,35.7324,32600.0
2007-07-25 10:45:00,55.71,55.73,55.5,55.57,50800.0,35.726,35.7388,35.5913,35.6362,50800.0
2007-07-25 10:50:00,55.56,55.65,55.5,55.54,31200.0,35.6298,35.6875,35.5913,35.617,31200.0
2007-07-25 10:55:00,55.54,55.74,55.52,55.73,26700.0,35.617,35.7452,35.6042,35.7388,26700.0
2007-07-25 11:00:00,55.71,56.04,55.67,56.01,26400.0,35.726,35.9376,35.7004,35.9184,26400.0
2007-07-25 11:05:00,56.01,56.07,55.98,56.04,14700.0,35.9184,35.9569,35.8991,35.9376,14700.0
2007-07-25 11:10:00,56.04,56.06,55.95,55.95,13900.0,35.9376,35.9505,35.8799,35.8799,13900.0
2007-07-25 11:15:00,55.93,55.94,55.79,55.82,19100.0,35.8671,35.8735,35.7773,35.7965,19100.0
2007-07-25 11:20:00,55.82,56.0,55.82,56.0,20200.0,35.7965,35.912,35.7965,35.912,20200.0
2007-07-25 11:25:00,55.99,56.14,55.99,56.05,22400.0,35.9056,36.0018,35.9056,35.944,22400.0
2007-07-25 11:30:00,56.07,56.12,56.04,56.04,18200.0,35.9569,35.9889,35.9376,35.9376,18200.0
2007-07-25 11:35:00,56.04,56.09,55.9,56.06,27700.0,35.9376,35.9697,35.8478,35.9505,27700.0
2007-07-25 11:40:00,56.04,56.19,56.0,56.12,34300.0,35.9376,36.0338,35.912,35.9889,34300.0
2007-07-25 11:45:00,56.13,56.17,56.12,56.12,15500.0,35.9953,36.021,35.9889,35.9889,15500.0
2007-07-25 11:50:00,56.13,56.21,56.11,56.2,11500.0,35.9953,36.0466,35.9825,36.0402,11500.0
2007-07-25 11:55:00,56.21,56.21,56.08,56.09,5600.0,36.0466,36.0466,35.9633,35.9697,5600.0
2007-07-25 12:00:00,56.09,56.13,56.05,56.11,16300.0,35.9697,35.9953,35.944,35.9825,16300.0
2007-07-25 12:05:00,56.09,56.09,56.0,56.03,23700.0,35.9697,35.9697,35.912,35.9312,23700.0
2007-07-25 12:10:00,56.01,56.07,55.96,55.99,26200.0,35.9184,35.9569,35.8863,35.9056,26200.0
2007-07-25 12:15:00,56.0,56.07,55.97,56.0,16000.0,35.912,35.9569,35.8927,35.912,16000.0
2007-07-25 12:20:00,56.03,56.08,56.01,56.08,9000.0,35.9312,35.9633,35.9184,35.9633,9000.0
2007-07-25 12:25:00,56.09,56.09,56.06,56.07,12900.0,35.9697,35.9697,35.9505,35.9569,12900.0
2007-07-25 12:30:00,56.07,56.1,56.05,56.05,14300.0,35.9569,35.9761,35.944,35.944,14300.0
2007-07-25 12:35:00,56.03,56.03,55.97,55.99,6400.0,35.9312,35.9312,35.8927,35.9056,6400.0
2007-07-25 12:40:00,55.98,55.99,55.96,55.96,14200.0,35.8991,35.9056,35.8863,35.8863,14200.0
2007-07-25 12:45:00,55.95,55.97,55.92,55.94,17700.0,35.8799,35.8927,35.8607,35.8735,17700.0
2007-07-25 12:50:00,55.92,55.92,55.79,55.9,16200.0,35.8607,35.8607,35.7773,35.8478,16200.0
2007-07-25 12:55:00,55.9,55.91,55.84,55.86,11200.0,35.8478,35.8543,35.8094,35.8222,11200.0
2007-07-25 13:00:00,55.86,55.9,55.84,55.9,15500.0,35.8222,35.8478,35.8094,35.8478,15500.0
2007-07-25 13:05:00,55.89,55.93,55.79,55.79,23000.0,35.8414,35.8671,35.7773,35.7773,23000.0
2007-07-25 13:10:00,55.8,55.84,55.67,55.68,32000.0,35.7837,35.8094,35.7004,35.7068,32000.0
2007-07-25 13:15:00,55.71,55.74,55.64,55.68,21000.0,35.726,35.7452,35.6811,35.7068,21000.0
2007-07-25 13:20:00,55.67,55.71,55.64,55.7,38500.0,35.7004,35.726,35.6811,35.7196,38500.0
2007-07-25 13:25:00,55.7,55.74,55.65,55.69,19800.0,35.7196,35.7452,35.6875,35.7132,19800.0
2007-07-25 13:30:00,55.66,55.71,55.55,55.67,52800.0,35.6939,35.726,35.6234,35.7004,52800.0
2007-07-25 13:35:00,55.66,55.71,55.64,55.7,24000.0,35.6939,35.726,35.6811,35.7196,24000.0
2007-07-25 13:40:00,55.71,55.8,55.64,55.77,42300.0,35.726,35.7837,35.6811,35.7645,42300.0
2007-07-25 13:45:00,55.77,55.82,55.73,55.78,26100.0,35.7645,35.7965,35.7388,35.7709,26100.0
2007-07-25 13:50:00,55.76,55.8,55.71,55.78,32900.0,35.7581,35.7837,35.726,35.7709,32900.0
2007-07-25 13:55:00,55.78,55.87,55.71,55.72,13800.0,35.7709,35.8286,35.726,35.7324,13800.0
2007-07-25 14:00:00,55.72,55.85,55.7,55.7,38600.0,35.7324,35.8158,35.7196,35.7196,38600.0
2007-07-25 14:05:00,55.69,55.92,55.66,55.82,42700.0,35.7132,35.8607,35.6939,35.7965,42700.0
2007-07-25 14:10:00,55.8,55.97,55.77,55.94,24900.0,35.7837,35.8927,35.7645,35.8735,24900.0
2007-07-25 14:15:00,55.94,56.0,55.87,55.88,22300.0,35.8735,35.912,35.8286,35.835,22300.0
2007-07-25 14:20:00,55.88,56.03,55.88,56.01,16300.0,35.835,35.9312,35.835,35.9184,16300.0
2007-07-25 14:25:00,56.01,56.01,55.89,55.96,16500.0,35.9184,35.9184,35.8414,35.8863,16500.0
2007-07-25 14:30:00,55.94,55.95,55.84,55.86,19600.0,35.8735,35.8799,35.8094,35.8222,19600.0
2007-07-25 14:35:00,55.85,55.85,55.79,55.8,24500.0,35.8158,35.8158,35.7773,35.7837,24500.0
2007-07-25 14:40:00,55.81,55.89,55.8,55.84,25000.0,35.7901,35.8414,35.7837,35.8094,25000.0
2007-07-25 14:45:00,55.86,56.03,55.86,55.99,26000.0,35.8222,35.9312,35.8222,35.9056,26000.0
2007-07-25 14:50:00,55.98,55.98,55.88,55.88,15400.0,35.8991,35.8991,35.835,35.835,15400.0
2007-07-25 14:55:00,55.89,56.01,55.86,56.0,16700.0,35.8414,35.9184,35.8222,35.912,16700.0
2007-07-25 15:00:00,56.0,56.27,56.0,56.19,45600.0,35.912,36.0851,35.912,36.0338,45600.0
2007-07-25 15:05:00,56.18,56.31,56.17,56.28,16300.0,36.0274,36.1108,36.021,36.0915,16300.0
2007-07-25 15:10:00,56.27,56.43,56.27,56.43,19500.0,36.0851,36.1877,36.0851,36.1877,19500.0
2007-07-25 15:15:00,56.43,56.48,56.37,56.37,16700.0,36.1877,36.2198,36.1493,36.1493,16700.0
2007-07-25 15:20:00,56.38,56.45,56.35,56.39,11400.0,36.1557,36.2006,36.1364,36.1621,11400.0
2007-07-25 15:25:00,56.37,56.37,56.28,56.28,30500.0,36.1493,36.1493,36.0915,36.0915,30500.0
2007-07-25 15:30:00,56.29,56.3,56.18,56.2,30800.0,36.0979,36.1044,36.0274,36.0402,30800.0
2007-07-25 15:35:00,56.22,56.26,56.1,56.13,29500.0,36.0531,36.0787,35.9761,35.9953,29500.0
2007-07-25 15:40:00,56.13,56.15,56.1,56.12,33700.0,35.9953,36.0082,35.9761,35.9889,33700.0
2007-07-25 15:45:00,56.12,56.14,56.08,56.12,61400.0,35.9889,36.0018,35.9633,35.9889,61400.0
2007-07-25 15:50:00,56.12,56.2,56.11,56.19,42200.0,35.9889,36.0402,35.9825,36.0338,42200.0
2007-07-25 15:55:00,56.2,56.22,56.13,56.13,44500.0,36.0402,36.0531,35.9953,35.9953,44500.0
2007-07-26 09:30:00,55.5,55.54,55.5,55.54,300.0,35.5913,35.617,35.5913,35.617,300.0
2007-07-26 09:35:00,55.59,55.75,55.48,55.73,78000.0,35.649,35.7517,35.5785,35.7388,78000.0
2007-07-26 09:40:00,55.7,55.71,55.39,55.53,53400.0,35.7196,35.726,35.5208,35.6106,53400.0
2007-07-26 09:45:00,55.54,55.89,55.53,55.87,68400.0,35.617,35.8414,35.6106,35.8286,68400.0
2007-07-26 09:50:00,55.87,55.99,55.8,55.83,19500.0,35.8286,35.9056,35.7837,35.803,19500.0
2007-07-26 09:55:00,55.78,55.9,55.76,55.9,13100.0,35.7709,35.8478,35.7581,35.8478,13100.0
2007-07-26 10:00:00,55.95,55.99,55.73,55.98,23100.0,35.8799,35.9056,35.7388,35.8991,23100.0
2007-07-26 10:05:00,55.97,56.0,55.82,55.98,24100.0,35.8927,35.912,35.7965,35.8991,24100.0
2007-07-26 10:10:00,55.99,56.13,55.95,56.0,21500.0,35.9056,35.9953,35.8799,35.912,21500.0
2007-07-26 10:15:00,56.0,56.04,55.93,55.95,46800.0,35.912,35.9376,35.8671,35.8799,46800.0
2007-07-26 10:20:00,55.99,56.05,55.96,56.0,63400.0,35.9056,35.944,35.8863,35.912,63400.0
2007-07-26 10:25:00,56.0,56.05,55.93,56.05,34000.0,35.912,35.944,35.8671,35.944,34000.0
2007-07-26 10:30:00,56.05,56.17,55.99,56.02,26200.0,35.944,36.021,35.9056,35.9248,26200.0
2007-07-26 10:35:00,56.0,56.07,55.95,56.04,39800.0,35.912,35.9569,35.8799,35.9376,39800.0
2007-07-26 10:40:00,56.03,56.11,55.98,56.0,17300.0,35.9312,35.9825,35.8991,35.912,17300.0
2007-07-26 10:45:00,56.0,56.14,55.99,56.08,16000.0,35.912,36.0018,35.9056,35.9633,16000.0
2007-07-26 10:50:00,56.06,56.23,56.04,56.13,42900.0,35.9505,36.0595,35.9376,35.9953,42900.0
2007-07-26 10:55:00,56.1,56.13,56.05,56.06,29200.0,35.9761,35.9953,35.944,35.9505,29200.0
2007-07-26 11:00:00,56.05,56.05,55.93,55.96,27900.0,35.944,35.944,35.8671,35.8863,27900.0
2007-07-26 11:05:00,55.96,56.01,55.89,55.92,80800.0,35.8863,35.9184,35.8414,35.8607,80800.0
2007-07-26 11:10:00,55.95,56.01,55.87,55.9,14900.0,35.8799,35.9184,35.8286,35.8478,14900.0
2007-07-26 11:15:00,55.86,55.87,55.59,55.74,31400.0,35.8222,35.8286,35.649,35.7452,31400.0
2007-07-26 11:20:00,55.79,55.87,55.75,55.87,18300.0,35.7773,35.8286,35.7517,35.8286,18300.0
2007-07-26 11:25:00,55.83,55.88,55.71,55.73,19300.0,35.803,35.835,35.726,35.7388,19300.0
2007-07-26 11:30:00,55.72,55.74,55.5,55.65,44300.0,35.7324,35.7452,35.5913,35.6875,44300.0
2007-07-26 11:35:00,55.65,55.76,55.61,55.7,32500.0,35.6875,35.7581,35.6619,35.7196,32500.0
2007-07-26 11:40:00,55.7,55.71,55.59,55.63,34600.0,35.7196,35.726,35.649,35.6747,34600.0
2007-07-26 11:45:00,55.65,55.65,55.52,55.54,23300.0,35.6875,35.6875,35.6042,35.617,23300.0
2007-07-26 11:50:00,55.55,55.67,55.52,55.65,19900.0,35.6234,35.7004,35.6042,35.6875,19900.0
2007-07-26 11:55:00,55.67,55.76,55.67,55.74,38500.0,35.7004,35.7581,35.7004,35.7452,38500.0
2007-07-26 12:00:00,55.75,55.82,55.67,55.67,27300.0,35.7517,35.7965,35.7004,35.7004,27300.0
2007-07-26 12:05:00,55.64,55.67,55.53,55.65,24500.0,35.6811,35.7004,35.6106,35.6875,24500.0
2007-07-26 12:10:00,55.64,55.69,55.5,55.54,35700.0,35.6811,35.7132,35.5913,35.617,35700.0
2007-07-26 12:15:00,55.55,55.62,55.47,55.62,46000.0,35.6234,35.6683,35.5721,35.6683,46000.0
2007-07-26 12:20:00,55.6,55.62,55.48,55.57,54500.0,35.6555,35.6683,35.5785,35.6362,54500.0
2007-07-26 12:25:00,55.57,55.68,55.55,55.56,30600.0,35.6362,35.7068,35.6234,35.6298,30600.0
2007-07-26 12:30:00,55.58,55.62,55.43,55.56,32600.0,35.6426,35.6683,35.5464,35.6298,32600.0
2007-07-26 12:35:00,55.56,55.59,55.4,55.46,53800.0,35.6298,35.649,35.5272,35.5657,53800.0
2007-07-26 12:40:00,55.47,55.5,55.36,55.4,17700.0,35.5721,35.5913,35.5016,35.5272,17700.0
2007-07-26 12:45:00,55.41,55.58,55.38,55.56,31600.0,35.5336,35.6426,35.5144,35.6298,31600.0
2007-07-26 12:50:00,55.6,55.64,55.55,55.61,14800.0,35.6555,35.6811,35.6234,35.6619,14800.0
2007-07-26 12:55:00,55.62,55.86,55.61,55.7,23500.0,35.6683,35.8222,35.6619,35.7196,23500.0
2007-07-26 13:00:00,55.69,55.71,55.57,55.66,17400.0,35.7132,35.726,35.6362,35.6939,17400.0
2007-07-26 13:05:00,55.68,55.71,55.54,55.54,19700.0,35.7068,35.726,35.617,35.617,19700.0
2007-07-26 13:10:00,55.52,55.77,55.5,55.75,19100.0,35.6042,35.7645,35.5913,35.7517,19100.0
2007-07-26 13:15:00,55.75,55.82,55.65,55.66,14600.0,35.7517,35.7965,35.6875,35.6939,14600.0
2007-07-26 13:20:00,55.65,55.68,55.52,55.65,23000.0,35.6875,35.7068,35.6042,35.6875,23000.0
2007-07-26 13:25:00,55.58,55.61,55.44,55.54,26400.0,35.6426,35.6619,35.5529,35.617,26400.0
2007-07-26 13:30:00,55.54,55.65,55.46,55.54,14900.0,35.617,35.6875,35.5657,35.617,14900.0
2007-07-26 13:35:00,55.53,55.55,55.43,55.47,42000.0,35.6106,35.6234,35.5464,35.5721,42000.0
2007-07-26 13:40:00,55.49,55.53,55.39,55.51,22500.0,35.5849,35.6106,35.5208,35.5977,22500.0
2007-07-26 13:45:00,55.52,55.7,55.51,55.51,20300.0,35.6042,35.7196,35.5977,35.5977,20300.0
2007-07-26 13:50:00,55.49,55.53,55.34,55.37,26000.0,35.5849,35.6106,35.4887,35.508,26000.0
2007-07-26 13:55:00,55.37,55.39,55.3,55.31,24900.0,35.508,35.5208,35.4631,35.4695,24900.0
2007-07-26 14:00:00,55.33,55.51,55.33,55.43,20700.0,35.4823,35.5977,35.4823,35.5464,20700.0
2007-07-26 14:05:00,55.39,55.4,55.21,55.28,62500.0,35.5208,35.5272,35.4054,35.4502,62500.0
2007-07-26 14:10:00,55.29,55.31,55.13,55.15,38200.0,35.4567,35.4695,35.3541,35.3669,38200.0
2007-07-26 14:15:00,55.15,55.19,55.01,55.12,55000.0,35.3669,35.3925,35.2771,35.3476,55000.0
2007-07-26 14:20:00,55.12,55.16,54.91,54.91,53400.0,35.3476,35.3733,35.213,35.213,53400.0
2007-07-26 14:25:00,54.88,55.27,54.87,55.14,75400.0,35.1937,35.4438,35.1873,35.3605,75400.0
2007-07-26 14:30:00,55.19,55.48,55.16,55.36,44700.0,35.3925,35.5785,35.3733,35.5016,44700.0
2007-07-26 14:35:00,55.36,55.38,55.24,55.31,33100.0,35.5016,35.5144,35.4246,35.4695,33100.0
2007-07-26 14:40:00,55.33,55.45,55.26,55.31,36500.0,35.4823,35.5593,35.4374,35.4695,36500.0
2007-07-26 14:45:00,55.32,55.37,55.14,55.14,35600.0,35.4759,35.508,35.3605,35.3605,35600.0
2007-07-26 14:50:00,55.14,55.34,55.03,55.33,36800.0,35.3605,35.4887,35.2899,35.4823,36800.0
2007-07-26 14:55:00,55.35,55.6,55.3,55.35,82700.0,35.4951,35.6555,35.4631,35.4951,82700.0
2007-07-26 15:00:00,55.34,55.57,55.3,55.45,80000.0,35.4887,35.6362,35.4631,35.5593,80000.0
2007-07-26 15:05:00,55.45,55.58,55.28,55.33,85300.0,35.5593,35.6426,35.4502,35.4823,85300.0
2007-07-26 15:10:00,55.31,55.43,55.26,55.35,48900.0,35.4695,35.5464,35.4374,35.4951,48900.0
2007-07-26 15:15:00,55.35,55.5,55.35,55.44,53500.0,35.4951,35.5913,35.4951,35.5529,53500.0
2007-07-26 15:20:00,55.44,55.7,55.37,55.67,67400.0,35.5529,35.7196,35.508,35.7004,67400.0
2007-07-26 15:25:00,55.67,55.68,55.39,55.42,52300.0,35.7004,35.7068,35.5208,35.54,52300.0
2007-07-26 15:30:00,55.43,55.48,55.36,55.37,42000.0,35.5464,35.5785,35.5016,35.508,42000.0
2007-07-26 15:35:00,55.36,55.41,55.28,55.35,50500.0,35.5016,35.5336,35.4502,35.4951,50500.0
2007-07-26 15:40:00,55.38,55.49,55.28,55.48,79100.0,35.5144,35.5849,35.4502,35.5785,79100.0
2007-07-26 15:45:00,55.48,55.7,55.44,55.7,51600.0,35.5785,35.7196,35.5529,35.7196,51600.0
2007-07-26 15:50:00,55.68,55.78,55.55,55.75,50700.0,35.7068,35.7709,35.6234,35.7517,50700.0
2007-07-26 15:55:00,55.74,56.09,55.53,55.53,144500.0,35.7452,35.9697,35.6106,35.6106,144500.0
2007-07-27 09:30:00,55.31,55.47,55.14,55.2,28700.0,35.4695,35.5721,35.3605,35.3989,28700.0
2007-07-27 09:35:00,55.12,55.41,55.05,55.18,50100.0,35.3476,35.5336,35.3028,35.3861,50100.0
2007-07-27 09:40:00,55.18,55.18,54.85,55.0,46200.0,35.3861,35.3861,35.1745,35.2707,46200.0
2007-07-27 09:45:00,55.0,55.13,54.9,55.11,57600.0,35.2707,35.3541,35.2066,35.3412,57600.0
2007-07-27 09:50:00,55.11,55.57,55.08,55.26,47900.0,35.3412,35.6362,35.322,35.4374,47900.0
2007-07-27 09:55:00,55.26,55.38,55.21,55.24,31000.0,35.4374,35.5144,35.4054,35.4246,31000.0
2007-07-27 10:00:00,55.25,55.44,55.14,55.44,31200.0,35.431,35.5529,35.3605,35.5529,31200.0
2007-07-27 10:05:00,55.41,55.47,55.31,55.38,22600.0,35.5336,35.5721,35.4695,35.5144,22600.0
2007-07-27 10:10:00,55.39,55.51,55.34,55.47,90100.0,35.5208,35.5977,35.4887,35.5721,90100.0
2007-07-27 10:15:00,55.48,55.52,55.3,55.36,46300.0,35.5785,35.6042,35.4631,35.5016,46300.0
2007-07-27 10:20:00,55.36,55.39,55.29,55.36,32000.0,35.5016,35.5208,35.4567,35.5016,32000.0
2007-07-27 10:25:00,55.33,55.37,55.22,55.28,34300.0,35.4823,35.508,35.4118,35.4502,34300.0
2007-07-27 10:30:00,55.35,55.41,55.13,55.15,30000.0,35.4951,35.5336,35.3541,35.3669,30000.0
2007-07-27 10:35:00,55.18,55.2,55.01,55.03,27800.0,35.3861,35.3989,35.2771,35.2899,27800.0
2007-07-27 10:40:00,55.03,55.1,54.99,55.07,13900.0,35.2899,35.3348,35.2643,35.3156,13900.0
2007-07-27 10:45:00,55.07,55.07,54.92,55.0,20800.0,35.3156,35.3156,35.2194,35.2707,20800.0
2007-07-27 10:50:00,54.99,55.01,54.78,54.94,48000.0,35.2643,35.2771,35.1296,35.2322,48000.0
2007-07-27 10:55:00,54.97,54.97,54.8,54.92,23500.0,35.2515,35.2515,35.1424,35.2194,23500.0
2007-07-27 11:00:00,54.92,55.03,54.85,55.03,34600.0,35.2194,35.2899,35.1745,35.2899,34600.0
2007-07-27 11:05:00,55.02,55.19,54.99,55.15,31800.0,35.2835,35.3925,35.2643,35.3669,31800.0
2007-07-27 11:10:00,55.16,55.2,55.07,55.09,18900.0,35.3733,35.3989,35.3156,35.3284,18900.0
2007-07-27 11:15:00,55.09,55.21,55.02,55.17,20900.0,35.3284,35.4054,35.2835,35.3797,20900.0
2007-07-27 11:20:00,55.19,55.22,55.07,55.17,27000.0,35.3925,35.4118,35.3156,35.3797,27000.0
2007-07-27 11:25:00,55.18,55.25,55.07,55.17,26000.0,35.3861,35.431,35.3156,35.3797,26000.0
2007-07-27 11:30:00,55.17,55.24,55.14,55.2,15900.0,35.3797,35.4246,35.3605,35.3989,15900.0
2007-07-27 11:35:00,55.19,55.2,55.0,55.09,27200.0,35.3925,35.3989,35.2707,35.3284,27200.0
2007-07-27 11:40:00,55.06,55.24,55.02,55.18,18400.0,35.3092,35.4246,35.2835,35.3861,18400.0
2007-07-27 11:45:00,55.16,55.22,55.07,55.07,26000.0,35.3733,35.4118,35.3156,35.3156,26000.0
2007-07-27 11:50:00,55.08,55.1,54.85,54.92,34300.0,35.322,35.3348,35.1745,35.2194,34300.0
2007-07-27 11:55:00,54.91,55.12,54.86,54.96,26000.0,35.213,35.3476,35.1809,35.245,26000.0
2007-07-27 12:00:00,54.97,55.03,54.87,54.89,27900.0,35.2515,35.2899,35.1873,35.2001,27900.0
2007-07-27 12:05:00,54.88,54.97,54.83,54.93,29700.0,35.1937,35.2515,35.1617,35.2258,29700.0
2007-07-27 12:10:00,54.88,54.93,54.79,54.87,27900.0,35.1937,35.2258,35.136,35.1873,27900.0
2007-07-27 12:15:00,54.88,55.01,54.79,54.99,22400.0,35.1937,35.2771,35.136,35.2643,22400.0
2007-07-27 12:20:00,54.97,55.01,54.82,54.85,29300.0,35.2515,35.2771,35.1553,35.1745,29300.0
2007-07-27 12:25:00,54.84,54.97,54.78,54.93,25100.0,35.1681,35.2515,35.1296,35.2258,25100.0
2007-07-27 12:30:00,54.93,54.94,54.69,54.71,17800.0,35.2258,35.2322,35.0719,35.0847,17800.0
2007-07-27 12:35:00,54.73,54.87,54.67,54.85,24100.0,35.0975,35.1873,35.0591,35.1745,24100.0
2007-07-27 12:40:00,54.85,55.11,54.85,55.08,24900.0,35.1745,35.3412,35.1745,35.322,24900.0
2007-07-27 12:45:00,55.07,55.08,54.94,55.03,13900.0,35.3156,35.322,35.2322,35.2899,13900.0
2007-07-27 12:50:00,55.03,55.13,54.99,55.0,21100.0,35.2899,35.3541,35.2643,35.2707,21100.0
2007-07-27 12:55:00,54.99,55.04,54.91,55.01,16900.0,35.2643,35.2963,35.213,35.2771,16900.0
2007-07-27 13:00:00,55.0,55.11,54.93,55.11,18800.0,35.2707,35.3412,35.2258,35.3412,18800.0
2007-07-27 13:05:00,55.13,55.22,55.09,55.13,25700.0,35.3541,35.4118,35.3284,35.3541,25700.0
2007-07-27 13:10:00,55.16,55.16,55.04,55.11,16800.0,35.3733,35.3733,35.2963,35.3412,16800.0
2007-07-27 13:15:00,55.09,55.29,55.09,55.29,17900.0,35.3284,35.4567,35.3284,35.4567,17900.0
2007-07-27 13:20:00,55.3,55.3,55.13,55.17,16200.0,35.4631,35.4631,35.3541,35.3797,16200.0
2007-07-27 13:25:00,55.18,55.19,55.09,55.09,8300.0,35.3861,35.3925,35.3284,35.3284,8300.0
2007-07-27 13:30:00,55.1,55.1,54.91,54.94,19200.0,35.3348,35.3348,35.213,35.2322,19200.0
2007-07-27 13:35:00,54.92,55.09,54.92,55.04,20600.0,35.2194,35.3284,35.2194,35.2963,20600.0
2007-07-27 13:40:00,55.04,55.19,55.04,55.13,20300.0,35.2963,35.3925,35.2963,35.3541,20300.0
2007-07-27 13:45:00,55.14,55.25,55.1,55.21,16200.0,35.3605,35.431,35.3348,35.4054,16200.0
2007-07-27 13:50:00,55.19,55.28,55.16,55.22,14700.0,35.3925,35.4502,35.3733,35.4118,14700.0
2007-07-27 13:55:00,55.24,55.32,55.19,55.2,10800.0,35.4246,35.4759,35.3925,35.3989,10800.0
2007-07-27 14:00:00,55.21,55.21,55.07,55.16,16400.0,35.4054,35.4054,35.3156,35.3733,16400.0
2007-07-27 14:05:00,55.17,55.24,55.17,55.23,28400.0,35.3797,35.4246,35.3797,35.4182,28400.0
2007-07-27 14:10:00,55.23,55.27,55.09,55.15,31000.0,35.4182,35.4438,35.3284,35.3669,31000.0
2007-07-27 14:15:00,55.16,55.22,55.11,55.18,17300.0,35.3733,35.4118,35.3412,35.3861,17300.0
2007-07-27 14:20:00,55.18,55.22,55.14,55.22,32500.0,35.3861,35.4118,35.3605,35.4118,32500.0
2007-07-27 14:25:00,55.2,55.23,55.09,55.1,39200.0,35.3989,35.4182,35.3284,35.3348,39200.0
2007-07-27 14:30:00,55.11,55.23,55.09,55.2,40300.0,35.3412,35.4182,35.3284,35.3989,40300.0
2007-07-27 14:35:00,55.2,55.34,55.16,55.33,20100.0,35.3989,35.4887,35.3733,35.4823,20100.0
2007-07-27 14:40:00,55.33,55.49,55.3,55.36,21700.0,35.4823,35.5849,35.4631,35.5016,21700.0
2007-07-27 14:45:00,55.4,55.55,55.39,55.5,47500.0,35.5272,35.6234,35.5208,35.5913,47500.0
2007-07-27 14:50:00,55.48,55.63,55.4,55.59,47900.0,35.5785,35.6747,35.5272,35.649,47900.0
2007-07-27 14:55:00,55.59,55.65,55.45,55.45,25400.0,35.649,35.6875,35.5593,35.5593,25400.0
2007-07-27 15:00:00,55.46,55.46,55.34,55.39,35600.0,35.5657,35.5657,35.4887,35.5208,35600.0
2007-07-27 15:05:00,55.38,55.45,55.26,55.29,27300.0,35.5144,35.5593,35.4374,35.4567,27300.0
2007-07-27 15:10:00,55.3,55.34,55.25,55.32,23600.0,35.4631,35.4887,35.431,35.4759,23600.0
2007-07-27 15:15:00,55.33,55.33,55.2,55.31,51600.0,35.4823,35.4823,35.3989,35.4695,51600.0
2007-07-27 15:20:00,55.29,55.33,55.23,55.3,33400.0,35.4567,35.4823,35.4182,35.4631,33400.0
2007-07-27 15:25:00,55.28,55.34,55.21,55.26,18000.0,35.4502,35.4887,35.4054,35.4374,18000.0
2007-07-27 15:30:00,55.25,55.28,55.17,55.19,24700.0,35.431,35.4502,35.3797,35.3925,24700.0
2007-07-27 15:35:00,55.2,55.23,55.15,55.15,74800.0,35.3989,35.4182,35.3669,35.3669,74800.0
2007-07-27 15:40:00,55.18,55.19,55.14,55.15,63800.0,35.3861,35.3925,35.3605,35.3669,63800.0
2007-07-27 15:45:00,55.15,55.15,54.92,54.92,108100.0,35.3669,35.3669,35.2194,35.2194,108100.0
2007-07-27 15:50:00,54.92,55.0,54.8,54.86,49300.0,35.2194,35.2707,35.1424,35.1809,49300.0
2007-07-27 15:55:00,54.86,54.89,54.59,54.66,128700.0,35.1809,35.2001,35.0078,35.0527,128700.0
2007-07-30 09:30:00,53.89,53.89,53.89,53.89,100.0,34.5589,34.5589,34.5589,34.5589,100.0
2007-07-30 09:35:00,54.35,54.56,54.26,54.4,84800.0,34.8539,34.9885,34.7961,34.8859,84800.0
2007-07-30 09:40:00,54.36,54.49,54.28,54.45,52100.0,34.8603,34.9436,34.809,34.918,52100.0
2007-07-30 09:45:00,54.44,54.57,54.44,54.51,36900.0,34.9116,34.9949,34.9116,34.9565,36900.0
2007-07-30 09:50:00,54.51,54.58,54.42,54.58,37800.0,34.9565,35.0013,34.8987,35.0013,37800.0
2007-07-30 09:55:00,54.61,54.75,54.57,54.59,33100.0,35.0206,35.1104,34.9949,35.0078,33100.0
2007-07-30 10:00:00,54.62,54.78,54.6,54.69,28300.0,35.027,35.1296,35.0142,35.0719,28300.0
2007-07-30 10:05:00,54.73,54.75,54.6,54.7,18500.0,35.0975,35.1104,35.0142,35.0783,18500.0
2007-07-30 10:10:00,54.71,54.83,54.68,54.81,27600.0,35.0847,35.1617,35.0655,35.1488,27600.0
2007-07-30 10:15:00,54.81,54.88,54.74,54.85,19700.0,35.1488,35.1937,35.104,35.1745,19700.0
2007-07-30 10:20:00,54.86,54.92,54.83,54.85,9400.0,35.1809,35.2194,35.1617,35.1745,9400.0
2007-07-30 10:25:00,54.86,54.92,54.82,54.84,29200.0,35.1809,35.2194,35.1553,35.1681,29200.0
2007-07-30 10:30:00,54.82,54.87,54.64,54.72,31500.0,35.1553,35.1873,35.0398,35.0911,31500.0
2007-07-30 10:35:00,54.72,54.79,54.62,54.73,33800.0,35.0911,35.136,35.027,35.0975,33800.0
2007-07-30 10:40:00,54.71,54.79,54.66,54.73,28500.0,35.0847,35.136,35.0527,35.0975,28500.0
2007-07-30 10:45:00,54.7,54.84,54.68,54.83,12300.0,35.0783,35.1681,35.0655,35.1617,12300.0
2007-07-30 10:50:00,54.8,54.9,54.79,54.85,11000.0,35.1424,35.2066,35.136,35.1745,11000.0
2007-07-30 10:55:00,54.85,54.87,54.68,54.68,12200.0,35.1745,35.1873,35.0655,35.0655,12200.0
2007-07-30 11:00:00,54.71,54.88,54.68,54.8,19900.0,35.0847,35.1937,35.0655,35.1424,19900.0
2007-07-30 11:05:00,54.79,54.81,54.58,54.72,30400.0,35.136,35.1488,35.0013,35.0911,30400.0
2007-07-30 11:10:00,54.68,54.68,54.56,54.64,17000.0,35.0655,35.0655,34.9885,35.0398,17000.0
2007-07-30 11:15:00,54.63,54.76,54.63,54.72,17700.0,35.0334,35.1168,35.0334,35.0911,17700.0
2007-07-30 11:20:00,54.7,54.78,54.64,54.68,23400.0,35.0783,35.1296,35.0398,35.0655,23400.0
2007-07-30 11:25:00,54.65,54.7,54.61,54.69,42600.0,35.0462,35.0783,35.0206,35.0719,42600.0
2007-07-30 11:30:00,54.7,54.71,54.61,54.61,15700.0,35.0783,35.0847,35.0206,35.0206,15700.0
2007-07-30 11:35:00,54.62,54.71,54.62,54.65,15100.0,35.027,35.0847,35.027,35.0462,15100.0
2007-07-30 11:40:00,54.65,54.66,54.54,54.63,26100.0,35.0462,35.0527,34.9757,35.0334,26100.0
2007-07-30 11:45:00,54.64,54.9,54.57,54.85,31100.0,35.0398,35.2066,34.9949,35.1745,31100.0
2007-07-30 11:50:00,54.82,54.91,54.75,54.89,16200.0,35.1553,35.213,35.1104,35.2001,16200.0
2007-07-30 11:55:00,54.88,54.91,54.8,54.83,18600.0,35.1937,35.213,35.1424,35.1617,18600.0
2007-07-30 12:00:00,54.84,54.93,54.77,54.84,25400.0,35.1681,35.2258,35.1232,35.1681,25400.0
2007-07-30 12:05:00,54.81,54.94,54.8,54.87,29100.0,35.1488,35.2322,35.1424,35.1873,29100.0
2007-07-30 12:10:00,54.88,54.97,54.86,54.95,29800.0,35.1937,35.2515,35.1809,35.2386,29800.0
2007-07-30 12:15:00,54.92,54.97,54.88,54.95,26800.0,35.2194,35.2515,35.1937,35.2386,26800.0
2007-07-30 12:20:00,54.96,54.98,54.87,54.9,28400.0,35.245,35.2579,35.1873,35.2066,28400.0
2007-07-30 12:25:00,54.9,54.94,54.86,54.86,6400.0,35.2066,35.2322,35.1809,35.1809,6400.0
2007-07-30 12:30:00,54.85,54.97,54.85,54.92,20700.0,35.1745,35.2515,35.1745,35.2194,20700.0
2007-07-30 12:35:00,54.93,55.0,54.93,54.99,5300.0,35.2258,35.2707,35.2258,35.2643,5300.0
2007-07-30 12:40:00,54.99,55.08,54.98,55.0,16300.0,35.2643,35.322,35.2579,35.2707,16300.0
2007-07-30 12:45:00,54.99,55.1,54.99,55.08,10800.0,35.2643,35.3348,35.2643,35.322,10800.0
2007-07-30 12:50:00,55.09,55.26,55.07,55.23,26600.0,35.3284,35.4374,35.3156,35.4182,26600.0
2007-07-30 12:55:00,55.23,55.3,55.19,55.22,19600.0,35.4182,35.4631,35.3925,35.4118,19600.0
2007-07-30 13:00:00,55.22,55.28,55.2,55.25,10800.0,35.4118,35.4502,35.3989,35.431,10800.0
2007-07-30 13:05:00,55.26,55.33,55.26,55.27,14500.0,35.4374,35.4823,35.4374,35.4438,14500.0
2007-07-30 13:10:00,55.26,55.26,55.17,55.17,7400.0,35.4374,35.4374,35.3797,35.3797,7400.0
2007-07-30 13:15:00,55.17,55.21,55.16,55.17,10900.0,35.3797,35.4054,35.3733,35.3797,10900.0
2007-07-30 13:20:00,55.17,55.23,55.17,55.19,16800.0,35.3797,35.4182,35.3797,35.3925,16800.0
2007-07-30 13:25:00,55.21,55.22,55.1,55.17,16900.0,35.4054,35.4118,35.3348,35.3797,16900.0
2007-07-30 13:30:00,55.14,55.18,54.99,55.01,26300.0,35.3605,35.3861,35.2643,35.2771,26300.0
2007-07-30 13:35:00,55.0,55.18,54.99,55.03,25700.0,35.2707,35.3861,35.2643,35.2899,25700.0
2007-07-30 13:40:00,55.02,55.24,55.0,55.23,20300.0,35.2835,35.4246,35.2707,35.4182,20300.0
2007-07-30 13:45:00,55.22,55.36,55.16,55.36,25200.0,35.4118,35.5016,35.3733,35.5016,25200.0
2007-07-30 13:50:00,55.35,55.4,55.27,55.32,22500.0,35.4951,35.5272,35.4438,35.4759,22500.0
2007-07-30 13:55:00,55.33,55.45,55.3,55.35,26600.0,35.4823,35.5593,35.4631,35.4951,26600.0
2007-07-30 14:00:00,55.38,55.41,55.33,55.41,21100.0,35.5144,35.5336,35.4823,35.5336,21100.0
2007-07-30 14:05:00,55.41,55.42,55.3,55.36,51600.0,35.5336,35.54,35.4631,35.5016,51600.0
2007-07-30 14:10:00,55.36,55.38,55.3,55.34,15000.0,35.5016,35.5144,35.4631,35.4887,15000.0
2007-07-30 14:15:00,55.37,55.42,55.27,55.33,21400.0,35.508,35.54,35.4438,35.4823,21400.0
2007-07-30 14:20:00,55.32,55.38,55.29,55.37,17000.0,35.4759,35.5144,35.4567,35.508,17000.0
2007-07-30 14:25:00,55.36,55.38,55.27,55.28,40700.0,35.5016,35.5144,35.4438,35.4502,40700.0
2007-07-30 14:30:00,55.29,55.32,55.24,55.27,19000.0,35.4567,35.4759,35.4246,35.4438,19000.0
2007-07-30 14:35:00,55.27,55.32,55.27,55.31,33600.0,35.4438,35.4759,35.4438,35.4695,33600.0
2007-07-30 14:40:00,55.29,55.43,55.29,55.34,20800.0,35.4567,35.5464,35.4567,35.4887,20800.0
2007-07-30 14:45:00,55.36,55.37,55.29,55.36,25700.0,35.5016,35.508,35.4567,35.5016,25700.0
2007-07-30 14:50:00,55.35,55.4,55.32,55.39,22200.0,35.4951,35.5272,35.4759,35.5208,22200.0
2007-07-30 14:55:00,55.39,55.41,55.33,55.36,12600.0,35.5208,35.5336,35.4823,35.5016,12600.0
2007-07-30 15:00:00,55.36,55.5,55.32,55.47,31000.0,35.5016,35.5913,35.4759,35.5721,31000.0
2007-07-30 15:05:00,55.48,55.57,55.47,55.53,21300.0,35.5785,35.6362,35.5721,35.6106,21300.0
2007-07-30 15:10:00,55.55,55.59,55.49,55.5,19800.0,35.6234,35.649,35.5849,35.5913,19800.0
2007-07-30 15:15:00,55.5,55.53,55.45,55.45,14900.0,35.5913,35.6106,35.5593,35.5593,14900.0
2007-07-30 15:20:00,55.46,55.54,55.46,55.5,24700.0,35.5657,35.617,35.5657,35.5913,24700.0
2007-07-30 15:25:00,55.5,55.53,55.44,55.44,48400.0,35.5913,35.6106,35.5529,35.5529,48400.0
2007-07-30 15:30:00,55.45,55.54,55.38,55.39,92300.0,35.5593,35.617,35.5144,35.5208,92300.0
2007-07-30 15:35:00,55.38,55.42,55.35,55.35,42400.0,35.5144,35.54,35.4951,35.4951,42400.0
2007-07-30 15:40:00,55.35,55.45,55.21,55.23,111600.0,35.4951,35.5593,35.4054,35.4182,111600.0
2007-07-30 15:45:00,55.24,55.24,55.19,55.21,89600.0,35.4246,35.4246,35.3925,35.4054,89600.0
2007-07-30 15:50:00,55.21,55.25,55.15,55.19,107100.0,35.4054,35.431,35.3669,35.3925,107100.0
2007-07-30 15:55:00,55.18,55.3,55.1,55.21,181700.0,35.3861,35.4631,35.3348,35.4054,181700.0
2007-07-31 09:30:00,54.51,56.0,54.51,55.65,233300.0,34.9565,35.912,34.9565,35.6875,233300.0
2007-07-31 09:35:00,55.65,55.85,55.42,55.77,88200.0,35.6875,35.8158,35.54,35.7645,88200.0
2007-07-31 09:40:00,55.77,55.87,55.6,55.69,70700.0,35.7645,35.8286,35.6555,35.7132,70700.0
2007-07-31 09:45:00,55.65,55.75,55.44,55.67,65700.0,35.6875,35.7517,35.5529,35.7004,65700.0
2007-07-31 09:50:00,55.68,55.76,55.58,55.72,32800.0,35.7068,35.7581,35.6426,35.7324,32800.0
2007-07-31 09:55:00,55.64,55.76,55.61,55.7,18500.0,35.6811,35.7581,35.6619,35.7196,18500.0
2007-07-31 10:00:00,55.71,55.94,55.71,55.88,37300.0,35.726,35.8735,35.726,35.835,37300.0
2007-07-31 10:05:00,55.87,55.91,55.65,55.69,63000.0,35.8286,35.8543,35.6875,35.7132,63000.0
2007-07-31 10:10:00,55.63,55.81,55.62,55.63,40700.0,35.6747,35.7901,35.6683,35.6747,40700.0
2007-07-31 10:15:00,55.63,55.69,55.58,55.64,32400.0,35.6747,35.7132,35.6426,35.6811,32400.0
2007-07-31 10:20:00,55.62,55.65,55.45,55.49,59300.0,35.6683,35.6875,35.5593,35.5849,59300.0
2007-07-31 10:25:00,55.49,55.58,55.37,55.37,41100.0,35.5849,35.6426,35.508,35.508,41100.0
2007-07-31 10:30:00,55.35,55.42,55.29,55.39,32100.0,35.4951,35.54,35.4567,35.5208,32100.0
2007-07-31 10:35:00,55.39,55.41,55.28,55.28,25000.0,35.5208,35.5336,35.4502,35.4502,25000.0
2007-07-31 10:40:00,55.29,55.42,55.24,55.33,60400.0,35.4567,35.54,35.4246,35.4823,60400.0
2007-07-31 10:45:00,55.31,55.35,55.25,55.27,37600.0,35.4695,35.4951,35.431,35.4438,37600.0
2007-07-31 10:50:00,55.26,55.3,55.19,55.22,22700.0,35.4374,35.4631,35.3925,35.4118,22700.0
2007-07-31 10:55:00,55.22,55.45,55.21,55.41,19400.0,35.4118,35.5593,35.4054,35.5336,19400.0
2007-07-31 11:00:00,55.41,55.46,55.34,55.44,14900.0,35.5336,35.5657,35.4887,35.5529,14900.0
2007-07-31 11:05:00,55.45,55.53,55.44,55.49,26000.0,35.5593,35.6106,35.5529,35.5849,26000.0
2007-07-31 11:10:00,55.52,55.58,55.44,55.45,13400.0,35.6042,35.6426,35.5529,35.5593,13400.0
2007-07-31 11:15:00,55.45,55.47,55.4,55.47,10300.0,35.5593,35.5721,35.5272,35.5721,10300.0
2007-07-31 11:20:00,55.46,55.52,55.39,55.39,26000.0,35.5657,35.6042,35.5208,35.5208,26000.0
2007-07-31 11:25:00,55.4,55.46,55.38,55.4,67300.0,35.5272,35.5657,35.5144,35.5272,67300.0
2007-07-31 11:30:00,55.4,55.47,55.39,55.39,42300.0,35.5272,35.5721,35.5208,35.5208,42300.0
2007-07-31 11:35:00,55.39,55.46,55.36,55.36,47700.0,35.5208,35.5657,35.5016,35.5016,47700.0
2007-07-31 11:40:00,55.4,55.43,55.38,55.4,64400.0,35.5272,35.5464,35.5144,35.5272,64400.0
2007-07-31 11:45:00,55.39,55.57,55.38,55.57,55600.0,35.5208,35.6362,35.5144,35.6362,55600.0
2007-07-31 11:50:00,55.58,55.7,55.57,55.7,9000.0,35.6426,35.7196,35.6362,35.7196,9000.0
2007-07-31 11:55:00,55.7,55.75,55.68,55.71,9600.0,35.7196,35.7517,35.7068,35.726,9600.0
2007-07-31 12:00:00,55.71,55.76,55.61,55.64,24400.0,35.726,35.7581,35.6619,35.6811,24400.0
2007-07-31 12:05:00,55.65,55.69,55.64,55.65,10600.0,35.6875,35.7132,35.6811,35.6875,10600.0
2007-07-31 12:10:00,55.66,55.79,55.65,55.79,43600.0,35.6939,35.7773,35.6875,35.7773,43600.0
2007-07-31 12:15:00,55.76,55.77,55.74,55.76,19900.0,35.7581,35.7645,35.7452,35.7581,19900.0
2007-07-31 12:20:00,55.76,55.82,55.75,55.81,48300.0,35.7581,35.7965,35.7517,35.7901,48300.0
2007-07-31 12:25:00,55.82,55.82,55.78,55.8,41100.0,35.7965,35.7965,35.7709,35.7837,41100.0
2007-07-31 12:30:00,55.81,55.85,55.77,55.79,45400.0,35.7901,35.8158,35.7645,35.7773,45400.0
2007-07-31 12:35:00,55.79,55.85,55.79,55.8,23900.0,35.7773,35.8158,35.7773,35.7837,23900.0
2007-07-31 12:40:00,55.8,55.84,55.75,55.8,18900.0,35.7837,35.8094,35.7517,35.7837,18900.0
2007-07-31 12:45:00,55.82,55.86,55.8,55.86,10300.0,35.7965,35.8222,35.7837,35.8222,10300.0
2007-07-31 12:50:00,55.83,55.86,55.74,55.74,16100.0,35.803,35.8222,35.7452,35.7452,16100.0
2007-07-31 12:55:00,55.74,55.82,55.73,55.82,10400.0,35.7452,35.7965,35.7388,35.7965,10400.0
2007-07-31 13:00:00,55.83,55.84,55.8,55.83,11300.0,35.803,35.8094,35.7837,35.803,11300.0
2007-07-31 13:05:00,55.82,55.85,55.71,55.78,24500.0,35.7965,35.8158,35.726,35.7709,24500.0
2007-07-31 13:10:00,55.78,56.01,55.78,55.96,29200.0,35.7709,35.9184,35.7709,35.8863,29200.0
2007-07-31 13:15:00,55.97,55.98,55.87,55.87,15200.0,35.8927,35.8991,35.8286,35.8286,15200.0
2007-07-31 13:20:00,55.87,55.93,55.81,55.83,17900.0,35.8286,35.8671,35.7901,35.803,17900.0
2007-07-31 13:25:00,55.83,55.88,55.75,55.77,12300.0,35.803,35.835,35.7517,35.7645,12300.0
2007-07-31 13:30:00,55.76,55.85,55.76,55.84,23300.0,35.7581,35.8158,35.7581,35.8094,23300.0
2007-07-31 13:35:00,55.85,55.9,55.81,55.85,20900.0,35.8158,35.8478,35.7901,35.8158,20900.0
2007-07-31 13:40:00,55.84,55.85,55.7,55.73,17800.0,35.8094,35.8158,35.7196,35.7388,17800.0
2007-07-31 13:45:00,55.72,55.79,55.68,55.75,35900.0,35.7324,35.7773,35.7068,35.7517,35900.0
2007-07-31 13:50:00,55.75,55.8,55.61,55.67,30100.0,35.7517,35.7837,35.6619,35.7004,30100.0
2007-07-31 13:55:00,55.67,55.79,55.66,55.73,21000.0,35.7004,35.7773,35.6939,35.7388,21000.0
2007-07-31 14:00:00,55.76,55.86,55.76,55.86,34100.0,35.7581,35.8222,35.7581,35.8222,34100.0
2007-07-31 14:05:00,55.85,55.91,55.77,55.77,32200.0,35.8158,35.8543,35.7645,35.7645,32200.0
2007-07-31 14:10:00,55.78,55.94,55.77,55.94,47700.0,35.7709,35.8735,35.7645,35.8735,47700.0
2007-07-31 14:15:00,55.92,55.99,55.9,55.98,32400.0,35.8607,35.9056,35.8478,35.8991,32400.0
2007-07-31 14:20:00,55.99,56.0,55.86,55.89,37600.0,35.9056,35.912,35.8222,35.8414,37600.0
2007-07-31 14:25:00,55.89,55.93,55.79,55.82,47900.0,35.8414,35.8671,35.7773,35.7965,47900.0
2007-07-31 14:30:00,55.81,55.84,55.57,55.57,52600.0,35.7901,35.8094,35.6362,35.6362,52600.0
2007-07-31 14:35:00,55.57,55.58,55.24,55.29,69400.0,35.6362,35.6426,35.4246,35.4567,69400.0
2007-07-31 14:40:00,55.29,55.45,55.27,55.44,43400.0,35.4567,35.5593,35.4438,35.5529,43400.0
2007-07-31 14:45:00,55.44,55.62,55.36,55.59,53300.0,35.5529,35.6683,35.5016,35.649,53300.0
2007-07-31 14:50:00,55.61,55.62,55.33,55.48,41100.0,35.6619,35.6683,35.4823,35.5785,41100.0
2007-07-31 14:55:00,55.48,55.55,55.41,55.5,36200.0,35.5785,35.6234,35.5336,35.5913,36200.0
2007-07-31 15:00:00,55.47,55.68,55.47,55.61,38000.0,35.5721,35.7068,35.5721,35.6619,38000.0
2007-07-31 15:05:00,55.61,55.69,55.59,55.66,44600.0,35.6619,35.7132,35.649,35.6939,44600.0
2007-07-31 15:10:00,55.65,55.7,55.59,55.61,35400.0,35.6875,35.7196,35.649,35.6619,35400.0
2007-07-31 15:15:00,55.61,55.62,55.53,55.61,36900.0,35.6619,35.6683,35.6106,35.6619,36900.0
2007-07-31 15:20:00,55.61,55.76,55.61,55.72,41200.0,35.6619,35.7581,35.6619,35.7324,41200.0
2007-07-31 15:25:00,55.73,55.74,55.57,55.58,30400.0,35.7388,35.7452,35.6362,35.6426,30400.0
2007-07-31 15:30:00,55.58,55.72,55.47,55.51,54200.0,35.6426,35.7324,35.5721,35.5977,54200.0
2007-07-31 15:35:00,55.5,55.55,55.42,55.42,57000.0,35.5913,35.6234,35.54,35.54,57000.0
2007-07-31 15:40:00,55.44,55.45,55.26,55.29,87200.0,35.5529,35.5593,35.4374,35.4567,87200.0
2007-07-31 15:45:00,55.29,55.3,55.08,55.23,62900.0,35.4567,35.4631,35.322,35.4182,62900.0
2007-07-31 15:50:00,55.22,55.35,55.09,55.09,47300.0,35.4118,35.4951,35.3284,35.3284,47300.0
2007-07-31 15:55:00,55.09,55.12,54.99,54.99,116800.0,35.3284,35.3476,35.2643,35.2643,116800.0
2007-08-01 09:30:00,55.03,55.59,55.03,55.46,88400.0,35.2899,35.649,35.2899,35.5657,88400.0
2007-08-01 09:35:00,55.47,55.78,55.41,55.45,65000.0,35.5721,35.7709,35.5336,35.5593,65000.0
2007-08-01 09:40:00,55.45,55.47,55.15,55.28,53700.0,35.5593,35.5721,35.3669,35.4502,53700.0
2007-08-01 09:45:00,55.24,55.33,55.09,55.27,60000.0,35.4246,35.4823,35.3284,35.4438,60000.0
2007-08-01 09:50:00,55.3,55.36,55.17,55.33,28600.0,35.4631,35.5016,35.3797,35.4823,28600.0
2007-08-01 09:55:00,55.32,55.5,55.1,55.37,57100.0,35.4759,35.5913,35.3348,35.508,57100.0
2007-08-01 10:00:00,55.4,55.75,55.34,55.46,61100.0,35.5272,35.7517,35.4887,35.5657,61100.0
2007-08-01 10:05:00,55.46,55.49,55.25,55.29,52900.0,35.5657,35.5849,35.431,35.4567,52900.0
2007-08-01 10:10:00,55.29,55.49,55.27,55.41,62500.0,35.4567,35.5849,35.4438,35.5336,62500.0
2007-08-01 10:15:00,55.37,55.72,55.3,55.61,52100.0,35.508,35.7324,35.4631,35.6619,52100.0
2007-08-01 10:20:00,55.6,55.74,55.57,55.61,34500.0,35.6555,35.7452,35.6362,35.6619,34500.0
2007-08-01 10:25:00,55.64,55.7,55.49,55.51,23100.0,35.6811,35.7196,35.5849,35.5977,23100.0
2007-08-01 10:30:00,55.54,55.6,55.41,55.49,27100.0,35.617,35.6555,35.5336,35.5849,27100.0
2007-08-01 10:35:00,55.48,55.53,55.33,55.4,23000.0,35.5785,35.6106,35.4823,35.5272,23000.0
2007-08-01 10:40:00,55.4,55.49,55.25,55.3,28200.0,35.5272,35.5849,35.431,35.4631,28200.0
2007-08-01 10:45:00,55.27,55.42,55.2,55.35,37500.0,35.4438,35.54,35.3989,35.4951,37500.0
2007-08-01 10:50:00,55.38,55.48,55.23,55.28,31800.0,35.5144,35.5785,35.4182,35.4502,31800.0
2007-08-01 10:55:00,55.31,55.4,55.26,55.31,43700.0,35.4695,35.5272,35.4374,35.4695,43700.0
2007-08-01 11:00:00,55.33,55.42,55.17,55.4,42000.0,35.4823,35.54,35.3797,35.5272,42000.0
2007-08-01 11:05:00,55.41,55.51,55.33,55.4,51300.0,35.5336,35.5977,35.4823,35.5272,51300.0
2007-08-01 11:10:00,55.42,55.55,55.4,55.48,51700.0,35.54,35.6234,35.5272,35.5785,51700.0
2007-08-01 11:15:00,55.46,55.6,55.35,55.53,74700.0,35.5657,35.6555,35.4951,35.6106,74700.0
2007-08-01 11:20:00,55.54,55.54,55.25,55.31,72400.0,35.617,35.617,35.431,35.4695,72400.0
2007-08-01 11:25:00,55.31,55.43,55.26,55.38,44300.0,35.4695,35.5464,35.4374,35.5144,44300.0
2007-08-01 11:30:00,55.39,55.51,55.35,55.49,14900.0,35.5208,35.5977,35.4951,35.5849,14900.0
2007-08-01 11:35:00,55.51,55.6,55.47,55.6,23300.0,35.5977,35.6555,35.5721,35.6555,23300.0
2007-08-01 11:40:00,55.6,55.62,55.5,55.53,10600.0,35.6555,35.6683,35.5913,35.6106,10600.0
2007-08-01 11:45:00,55.53,55.59,55.48,55.5,22200.0,35.6106,35.649,35.5785,35.5913,22200.0
2007-08-01 11:50:00,55.51,55.52,55.44,55.5,17500.0,35.5977,35.6042,35.5529,35.5913,17500.0
2007-08-01 11:55:00,55.5,55.78,55.5,55.76,23000.0,35.5913,35.7709,35.5913,35.7581,23000.0
2007-08-01 12:00:00,55.74,55.76,55.6,55.6,22800.0,35.7452,35.7581,35.6555,35.6555,22800.0
2007-08-01 12:05:00,55.6,55.72,55.57,55.69,27200.0,35.6555,35.7324,35.6362,35.7132,27200.0
2007-08-01 12:10:00,55.69,55.78,55.66,55.72,56400.0,35.7132,35.7709,35.6939,35.7324,56400.0
2007-08-01 12:15:00,55.72,55.75,55.69,55.69,45700.0,35.7324,35.7517,35.7132,35.7132,45700.0
2007-08-01 12:20:00,55.68,55.7,55.61,55.62,22700.0,35.7068,35.7196,35.6619,35.6683,22700.0
2007-08-01 12:25:00,55.61,55.72,55.6,55.72,20900.0,35.6619,35.7324,35.6555,35.7324,20900.0
2007-08-01 12:30:00,55.72,55.78,55.71,55.75,24900.0,35.7324,35.7709,35.726,35.7517,24900.0
2007-08-01 12:35:00,55.76,55.82,55.75,55.8,15900.0,35.7581,35.7965,35.7517,35.7837,15900.0
2007-08-01 12:40:00,55.8,55.84,55.65,55.67,16300.0,35.7837,35.8094,35.6875,35.7004,16300.0
2007-08-01 12:45:00,55.66,55.77,55.66,55.71,25800.0,35.6939,35.7645,35.6939,35.726,25800.0
2007-08-01 12:50:00,55.71,55.74,55.5,55.55,23900.0,35.726,35.7452,35.5913,35.6234,23900.0
2007-08-01 12:55:00,55.56,55.6,55.54,55.6,10500.0,35.6298,35.6555,35.617,35.6555,10500.0
2007-08-01 13:00:00,55.56,55.57,55.5,55.51,20400.0,35.6298,35.6362,35.5913,35.5977,20400.0
2007-08-01 13:05:00,55.5,55.53,55.42,55.47,25300.0,35.5913,35.6106,35.54,35.5721,25300.0
2007-08-01 13:10:00,55.47,55.51,55.42,55.42,18200.0,35.5721,35.5977,35.54,35.54,18200.0
2007-08-01 13:15:00,55.44,55.5,55.36,55.46,24400.0,35.5529,35.5913,35.5016,35.5657,24400.0
2007-08-01 13:20:00,55.46,55.51,55.3,55.38,39800.0,35.5657,35.5977,35.4631,35.5144,39800.0
2007-08-01 13:25:00,55.37,55.46,55.3,55.39,44800.0,35.508,35.5657,35.4631,35.5208,44800.0
2007-08-01 13:30:00,55.39,55.41,55.29,55.41,70100.0,35.5208,35.5336,35.4567,35.5336,70100.0
2007-08-01 13:35:00,55.36,55.38,55.25,55.28,38600.0,35.5016,35.5144,35.431,35.4502,38600.0
2007-08-01 13:40:00,55.27,55.44,55.26,55.28,36100.0,35.4438,35.5529,35.4374,35.4502,36100.0
2007-08-01 13:45:00,55.27,55.32,55.19,55.31,45400.0,35.4438,35.4759,35.3925,35.4695,45400.0
2007-08-01 13:50:00,55.27,55.33,55.21,55.28,25000.0,35.4438,35.4823,35.4054,35.4502,25000.0
2007-08-01 13:55:00,55.3,55.33,55.21,55.24,29100.0,35.4631,35.4823,35.4054,35.4246,29100.0
2007-08-01 14:00:00,55.27,55.27,55.13,55.25,24400.0,35.4438,35.4438,35.3541,35.431,24400.0
2007-08-01 14:05:00,55.26,55.34,55.12,55.19,28200.0,35.4374,35.4887,35.3476,35.3925,28200.0
2007-08-01 14:10:00,55.21,55.26,55.12,55.13,30100.0,35.4054,35.4374,35.3476,35.3541,30100.0
2007-08-01 14:15:00,55.17,55.2,55.05,55.18,58900.0,35.3797,35.3989,35.3028,35.3861,58900.0
2007-08-01 14:20:00,55.18,55.3,55.16,55.25,22800.0,35.3861,35.4631,35.3733,35.431,22800.0
2007-08-01 14:25:00,55.24,55.29,55.14,55.18,28000.0,35.4246,35.4567,35.3605,35.3861,28000.0
2007-08-01 14:30:00,55.19,55.4,55.19,55.31,33500.0,35.3925,35.5272,35.3925,35.4695,33500.0
2007-08-01 14:35:00,55.27,55.34,55.17,55.25,42200.0,35.4438,35.4887,35.3797,35.431,42200.0
2007-08-01 14:40:00,55.25,55.31,55.17,55.17,46900.0,35.431,35.4695,35.3797,35.3797,46900.0
2007-08-01 14:45:00,55.17,55.25,55.14,55.21,40200.0,35.3797,35.431,35.3605,35.4054,40200.0
2007-08-01 14:50:00,55.2,55.26,55.14,55.19,23200.0,35.3989,35.4374,35.3605,35.3925,23200.0
2007-08-01 14:55:00,55.2,55.21,54.97,55.11,69700.0,35.3989,35.4054,35.2515,35.3412,69700.0
2007-08-01 15:00:00,55.1,55.22,55.08,55.14,49300.0,35.3348,35.4118,35.322,35.3605,49300.0
2007-08-01 15:05:00,55.15,55.19,55.05,55.1,49600.0,35.3669,35.3925,35.3028,35.3348,49600.0
2007-08-01 15:10:00,55.1,55.25,55.03,55.25,50000.0,35.3348,35.431,35.2899,35.431,50000.0
2007-08-01 15:15:00,55.26,55.28,55.12,55.15,46900.0,35.4374,35.4502,35.3476,35.3669,46900.0
2007-08-01 15:20:00,55.13,55.15,55.05,55.07,38200.0,35.3541,35.3669,35.3028,35.3156,38200.0
2007-08-01 15:25:00,55.08,55.31,55.02,55.25,40000.0,35.322,35.4695,35.2835,35.431,40000.0
2007-08-01 15:30:00,55.24,55.39,55.15,55.25,60600.0,35.4246,35.5208,35.3669,35.431,60600.0
2007-08-01 15:35:00,55.25,55.47,55.18,55.47,51900.0,35.431,35.5721,35.3861,35.5721,51900.0
2007-08-01 15:40:00,55.49,55.72,55.37,55.64,82000.0,35.5849,35.7324,35.508,35.6811,82000.0
2007-08-01 15:45:00,55.6,55.6,55.47,55.57,51100.0,35.6555,35.6555,35.5721,35.6362,51100.0
2007-08-01 15:50:00,55.55,55.92,55.55,55.85,108400.0,35.6234,35.8607,35.6234,35.8158,108400.0
2007-08-01 15:55:00,55.86,56.09,55.83,55.93,116300.0,35.8222,35.9697,35.803,35.8671,116300.0
2007-08-02 09:30:00,56.28,56.34,56.03,56.24,52000.0,36.0915,36.13,35.9312,36.0659,52000.0
2007-08-02 09:35:00,56.23,56.25,56.13,56.19,16500.0,36.0595,36.0723,35.9953,36.0338,16500.0
2007-08-02 09:40:00,56.19,56.35,56.17,56.33,30500.0,36.0338,36.1364,36.021,36.1236,30500.0
2007-08-02 09:45:00,56.35,56.38,56.32,56.36,13800.0,36.1364,36.1557,36.1172,36.1428,13800.0
2007-08-02 09:50:00,56.34,56.34,56.09,56.13,20200.0,36.13,36.13,35.9697,35.9953,20200.0
2007-08-02 09:55:00,56.12,56.14,56.0,56.1,10300.0,35.9889,36.0018,35.912,35.9761,10300.0
2007-08-02 10:00:00,56.07,56.14,56.0,56.03,14300.0,35.9569,36.0018,35.912,35.9312,14300.0
2007-08-02 10:05:00,56.04,56.06,55.96,56.0,15500.0,35.9376,35.9505,35.8863,35.912,15500.0
2007-08-02 10:10:00,55.99,56.01,55.88,55.92,12300.0,35.9056,35.9184,35.835,35.8607,12300.0
2007-08-02 10:15:00,55.93,55.98,55.84,55.89,53000.0,35.8671,35.8991,35.8094,35.8414,53000.0
2007-08-02 10:20:00,55.89,55.97,55.81,55.92,31800.0,35.8414,35.8927,35.7901,35.8607,31800.0
2007-08-02 10:25:00,55.91,56.0,55.85,56.0,28100.0,35.8543,35.912,35.8158,35.912,28100.0
2007-08-02 10:30:00,56.0,56.1,55.92,56.0,27800.0,35.912,35.9761,35.8607,35.912,27800.0
2007-08-02 10:35:00,56.0,56.09,55.96,56.02,12500.0,35.912,35.9697,35.8863,35.9248,12500.0
2007-08-02 10:40:00,56.03,56.06,55.96,56.03,11800.0,35.9312,35.9505,35.8863,35.9312,11800.0
2007-08-02 10:45:00,56.03,56.06,55.89,55.95,13100.0,35.9312,35.9505,35.8414,35.8799,13100.0
2007-08-02 10:50:00,55.95,55.95,55.88,55.92,8600.0,35.8799,35.8799,35.835,35.8607,8600.0
2007-08-02 10:55:00,55.93,55.93,55.85,55.86,8600.0,35.8671,35.8671,35.8158,35.8222,8600.0
2007-08-02 11:00:00,55.87,55.89,55.77,55.85,31000.0,35.8286,35.8414,35.7645,35.8158,31000.0
2007-08-02 11:05:00,55.86,55.98,55.81,55.86,26500.0,35.8222,35.8991,35.7901,35.8222,26500.0
2007-08-02 11:10:00,55.85,55.93,55.84,55.89,13300.0,35.8158,35.8671,35.8094,35.8414,13300.0
2007-08-02 11:15:00,55.89,55.89,55.82,55.88,17200.0,35.8414,35.8414,35.7965,35.835,17200.0
2007-08-02 11:20:00,55.88,55.88,55.75,55.76,29800.0,35.835,35.835,35.7517,35.7581,29800.0
2007-08-02 11:25:00,55.75,55.84,55.75,55.79,35200.0,35.7517,35.8094,35.7517,35.7773,35200.0
2007-08-02 11:30:00,55.79,55.85,55.77,55.85,18400.0,35.7773,35.8158,35.7645,35.8158,18400.0
2007-08-02 11:35:00,55.85,55.86,55.78,55.8,12300.0,35.8158,35.8222,35.7709,35.7837,12300.0
2007-08-02 11:40:00,55.8,55.86,55.8,55.84,24600.0,35.7837,35.8222,35.7837,35.8094,24600.0
2007-08-02 11:45:00,55.83,55.92,55.83,55.89,15600.0,35.803,35.8607,35.803,35.8414,15600.0
2007-08-02 11:50:00,55.91,55.98,55.89,55.94,16100.0,35.8543,35.8991,35.8414,35.8735,16100.0
2007-08-02 11:55:00,55.93,56.0,55.93,56.0,44400.0,35.8671,35.912,35.8671,35.912,44400.0
2007-08-02 12:00:00,55.98,56.05,55.92,55.98,19300.0,35.8991,35.944,35.8607,35.8991,19300.0
2007-08-02 12:05:00,56.01,56.04,55.96,56.01,22200.0,35.9184,35.9376,35.8863,35.9184,22200.0
2007-08-02 12:10:00,56.01,56.03,55.96,56.02,14500.0,35.9184,35.9312,35.8863,35.9248,14500.0
2007-08-02 12:15:00,55.99,56.0,55.83,55.83,19500.0,35.9056,35.912,35.803,35.803,19500.0
2007-08-02 12:20:00,55.83,55.91,55.82,55.87,16200.0,35.803,35.8543,35.7965,35.8286,16200.0
2007-08-02 12:25:00,55.87,55.89,55.82,55.87,24800.0,35.8286,35.8414,35.7965,35.8286,24800.0
2007-08-02 12:30:00,55.88,55.88,55.8,55.85,19800.0,35.835,35.835,35.7837,35.8158,19800.0
2007-08-02 12:35:00,55.83,55.86,55.81,55.85,11800.0,35.803,35.8222,35.7901,35.8158,11800.0
2007-08-02 12:40:00,55.86,55.88,55.79,55.8,10500.0,35.8222,35.835,35.7773,35.7837,10500.0
2007-08-02 12:45:00,55.79,55.79,55.75,55.77,12700.0,35.7773,35.7773,35.7517,35.7645,12700.0
2007-08-02 12:50:00,55.77,55.77,55.68,55.75,17200.0,35.7645,35.7645,35.7068,35.7517,17200.0
2007-08-02 12:55:00,55.75,55.77,55.7,55.7,11100.0,35.7517,35.7645,35.7196,35.7196,11100.0
2007-08-02 13:00:00,55.71,55.72,55.6,55.6,20300.0,35.726,35.7324,35.6555,35.6555,20300.0
2007-08-02 13:05:00,55.6,55.62,55.5,55.61,27600.0,35.6555,35.6683,35.5913,35.6619,27600.0
2007-08-02 13:10:00,55.61,55.69,55.58,55.62,17500.0,35.6619,35.7132,35.6426,35.6683,17500.0
2007-08-02 13:15:00,55.62,55.71,55.52,55.71,18800.0,35.6683,35.726,35.6042,35.726,18800.0
2007-08-02 13:20:00,55.71,55.71,55.53,55.54,13700.0,35.726,35.726,35.6106,35.617,13700.0
2007-08-02 13:25:00,55.53,55.68,55.53,55.66,12200.0,35.6106,35.7068,35.6106,35.6939,12200.0
2007-08-02 13:30:00,55.68,55.88,55.66,55.86,8700.0,35.7068,35.835,35.6939,35.8222,8700.0
2007-08-02 13:35:00,55.89,55.89,55.8,55.87,8500.0,35.8414,35.8414,35.7837,35.8286,8500.0
2007-08-02 13:40:00,55.87,55.94,55.85,55.93,8900.0,35.8286,35.8735,35.8158,35.8671,8900.0
2007-08-02 13:45:00,55.94,55.96,55.72,55.72,9600.0,35.8735,35.8863,35.7324,35.7324,9600.0
2007-08-02 13:50:00,55.72,55.9,55.72,55.87,13200.0,35.7324,35.8478,35.7324,35.8286,13200.0
2007-08-02 13:55:00,55.87,55.89,55.78,55.79,7900.0,35.8286,35.8414,35.7709,35.7773,7900.0
2007-08-02 14:00:00,55.79,55.93,55.75,55.92,16900.0,35.7773,35.8671,35.7517,35.8607,16900.0
2007-08-02 14:05:00,55.92,55.96,55.85,55.87,17500.0,35.8607,35.8863,35.8158,35.8286,17500.0
2007-08-02 14:10:00,55.88,55.88,55.79,55.84,13200.0,35.835,35.835,35.7773,35.8094,13200.0
2007-08-02 14:15:00,55.84,55.84,55.68,55.74,16200.0,35.8094,35.8094,35.7068,35.7452,16200.0
2007-08-02 14:20:00,55.75,55.79,55.73,55.73,11900.0,35.7517,35.7773,35.7388,35.7388,11900.0
2007-08-02 14:25:00,55.73,55.74,55.6,55.64,21800.0,35.7388,35.7452,35.6555,35.6811,21800.0
2007-08-02 14:30:00,55.64,55.75,55.59,55.6,24000.0,35.6811,35.7517,35.649,35.6555,24000.0
2007-08-02 14:35:00,55.61,55.63,55.5,55.5,22500.0,35.6619,35.6747,35.5913,35.5913,22500.0
2007-08-02 14:40:00,55.51,55.63,55.51,55.58,18200.0,35.5977,35.6747,35.5977,35.6426,18200.0
2007-08-02 14:45:00,55.59,55.64,55.52,55.64,10500.0,35.649,35.6811,35.6042,35.6811,10500.0
2007-08-02 14:50:00,55.62,55.64,55.55,55.55,12200.0,35.6683,35.6811,35.6234,35.6234,12200.0
2007-08-02 14:55:00,55.57,55.58,55.49,55.58,17000.0,35.6362,35.6426,35.5849,35.6426,17000.0
2007-08-02 15:00:00,55.57,55.61,55.46,55.6,26900.0,35.6362,35.6619,35.5657,35.6555,26900.0
2007-08-02 15:05:00,55.6,55.75,55.57,55.75,26500.0,35.6555,35.7517,35.6362,35.7517,26500.0
2007-08-02 15:10:00,55.75,55.78,55.72,55.73,19800.0,35.7517,35.7709,35.7324,35.7388,19800.0
2007-08-02 15:15:00,55.73,55.78,55.66,55.73,53000.0,35.7388,35.7709,35.6939,35.7388,53000.0
2007-08-02 15:20:00,55.72,55.87,55.72,55.85,21200.0,35.7324,35.8286,35.7324,35.8158,21200.0
2007-08-02 15:25:00,55.85,56.17,55.82,56.15,36200.0,35.8158,36.021,35.7965,36.0082,36200.0
2007-08-02 15:30:00,56.15,56.19,55.99,56.0,44100.0,36.0082,36.0338,35.9056,35.912,44100.0
2007-08-02 15:35:00,56.0,56.03,55.94,56.01,44100.0,35.912,35.9312,35.8735,35.9184,44100.0
2007-08-02 15:40:00,56.01,56.02,55.86,55.9,65100.0,35.9184,35.9248,35.8222,35.8478,65100.0
2007-08-02 15:45:00,55.88,56.04,55.86,56.03,54600.0,35.835,35.9376,35.8222,35.9312,54600.0
2007-08-02 15:50:00,56.03,56.07,55.98,56.0,56800.0,35.9312,35.9569,35.8991,35.912,56800.0
2007-08-02 15:55:00,55.99,56.05,55.94,56.05,48300.0,35.9056,35.944,35.8735,35.944,48300.0
2007-08-03 09:30:00,56.08,56.25,55.97,56.18,31000.0,35.9633,36.0723,35.8927,36.0274,31000.0
2007-08-03 09:35:00,56.19,56.19,55.93,55.96,29800.0,36.0338,36.0338,35.8671,35.8863,29800.0
2007-08-03 09:40:00,55.98,55.98,55.8,55.81,23100.0,35.8991,35.8991,35.7837,35.7901,23100.0
2007-08-03 09:45:00,55.82,55.88,55.67,55.76,28100.0,35.7965,35.835,35.7004,35.7581,28100.0
2007-08-03 09:50:00,55.78,55.91,55.75,55.88,16900.0,35.7709,35.8543,35.7517,35.835,16900.0
2007-08-03 09:55:00,55.87,55.87,55.58,55.72,24700.0,35.8286,35.8286,35.6426,35.7324,24700.0
2007-08-03 10:00:00,55.72,55.75,55.56,55.65,35200.0,35.7324,35.7517,35.6298,35.6875,35200.0
2007-08-03 10:05:00,55.64,55.69,55.46,55.6,23800.0,35.6811,35.7132,35.5657,35.6555,23800.0
2007-08-03 10:10:00,55.6,55.8,55.59,55.72,14900.0,35.6555,35.7837,35.649,35.7324,14900.0
2007-08-03 10:15:00,55.72,55.75,55.62,55.66,11900.0,35.7324,35.7517,35.6683,35.6939,11900.0
2007-08-03 10:20:00,55.68,55.81,55.53,55.81,19400.0,35.7068,35.7901,35.6106,35.7901,19400.0
2007-08-03 10:25:00,55.79,55.88,55.75,55.75,14900.0,35.7773,35.835,35.7517,35.7517,14900.0
2007-08-03 10:30:00,55.76,55.89,55.67,55.67,19300.0,35.7581,35.8414,35.7004,35.7004,19300.0
2007-08-03 10:35:00,55.71,55.85,55.67,55.74,12300.0,35.726,35.8158,35.7004,35.7452,12300.0
2007-08-03 10:40:00,55.74,55.83,55.65,55.68,13100.0,35.7452,35.803,35.6875,35.7068,13100.0
2007-08-03 10:45:00,55.67,55.72,55.63,55.69,9500.0,35.7004,35.7324,35.6747,35.7132,9500.0
2007-08-03 10:50:00,55.69,55.84,55.69,55.84,11600.0,35.7132,35.8094,35.7132,35.8094,11600.0
2007-08-03 10:55:00,55.83,55.93,55.82,55.88,16200.0,35.803,35.8671,35.7965,35.835,16200.0
2007-08-03 11:00:00,55.9,56.05,55.85,56.04,25900.0,35.8478,35.944,35.8158,35.9376,25900.0
2007-08-03 11:05:00,56.04,56.06,55.9,55.9,19100.0,35.9376,35.9505,35.8478,35.8478,19100.0
2007-08-03 11:10:00,55.9,56.09,55.88,55.99,18200.0,35.8478,35.9697,35.835,35.9056,18200.0
2007-08-03 11:15:00,55.98,55.98,55.87,55.98,10900.0,35.8991,35.8991,35.8286,35.8991,10900.0
2007-08-03 11:20:00,55.97,55.97,55.86,55.87,14500.0,35.8927,35.8927,35.8222,35.8286,14500.0
2007-08-03 11:25:00,55.85,56.03,55.85,56.0,54200.0,35.8158,35.9312,35.8158,35.912,54200.0
2007-08-03 11:30:00,55.97,56.03,55.95,55.99,15300.0,35.8927,35.9312,35.8799,35.9056,15300.0
2007-08-03 11:35:00,56.0,56.04,55.94,56.04,27500.0,35.912,35.9376,35.8735,35.9376,27500.0
2007-08-03 11:40:00,56.03,56.08,55.99,56.02,20300.0,35.9312,35.9633,35.9056,35.9248,20300.0
2007-08-03 11:45:00,56.03,56.23,56.03,56.09,43800.0,35.9312,36.0595,35.9312,35.9697,43800.0
2007-08-03 11:50:00,56.1,56.13,55.99,56.06,44900.0,35.9761,35.9953,35.9056,35.9505,44900.0
2007-08-03 11:55:00,56.09,56.15,55.97,56.06,21400.0,35.9697,36.0082,35.8927,35.9505,21400.0
2007-08-03 12:00:00,56.04,56.1,56.0,56.08,15100.0,35.9376,35.9761,35.912,35.9633,15100.0
2007-08-03 12:05:00,56.04,56.05,55.92,56.04,26800.0,35.9376,35.944,35.8607,35.9376,26800.0
2007-08-03 12:10:00,56.03,56.11,55.99,56.07,20800.0,35.9312,35.9825,35.9056,35.9569,20800.0
2007-08-03 12:15:00,56.04,56.08,55.95,55.95,14300.0,35.9376,35.9633,35.8799,35.8799,14300.0
2007-08-03 12:20:00,55.98,55.99,55.88,55.94,16000.0,35.8991,35.9056,35.835,35.8735,16000.0
2007-08-03 12:25:00,55.93,55.96,55.87,55.9,14500.0,35.8671,35.8863,35.8286,35.8478,14500.0
2007-08-03 12:30:00,55.88,55.93,55.87,55.89,9200.0,35.835,35.8671,35.8286,35.8414,9200.0
2007-08-03 12:35:00,55.89,55.93,55.84,55.91,11300.0,35.8414,35.8671,35.8094,35.8543,11300.0
2007-08-03 12:40:00,55.92,55.93,55.86,55.91,10700.0,35.8607,35.8671,35.8222,35.8543,10700.0
2007-08-03 12:45:00,55.9,55.92,55.75,55.77,13100.0,35.8478,35.8607,35.7517,35.7645,13100.0
2007-08-03 12:50:00,55.77,55.82,55.74,55.76,10600.0,35.7645,35.7965,35.7452,35.7581,10600.0
2007-08-03 12:55:00,55.76,55.78,55.68,55.73,16400.0,35.7581,35.7709,35.7068,35.7388,16400.0
2007-08-03 13:00:00,55.75,55.75,55.72,55.72,28200.0,35.7517,35.7517,35.7324,35.7324,28200.0
2007-08-03 13:05:00,55.69,55.71,55.63,55.71,12600.0,35.7132,35.726,35.6747,35.726,12600.0
2007-08-03 13:10:00,55.69,55.72,55.68,55.69,5500.0,35.7132,35.7324,35.7068,35.7132,5500.0
2007-08-03 13:15:00,55.7,55.77,55.69,55.75,26800.0,35.7196,35.7645,35.7132,35.7517,26800.0
2007-08-03 13:20:00,55.77,55.8,55.77,55.78,6300.0,35.7645,35.7837,35.7645,35.7709,6300.0
2007-08-03 13:25:00,55.78,55.83,55.73,55.79,41400.0,35.7709,35.803,35.7388,35.7773,41400.0
2007-08-03 13:30:00,55.77,55.79,55.73,55.76,9600.0,35.7645,35.7773,35.7388,35.7581,9600.0
2007-08-03 13:35:00,55.76,55.8,55.73,55.78,14900.0,35.7581,35.7837,35.7388,35.7709,14900.0
2007-08-03 13:40:00,55.78,55.84,55.76,55.81,10500.0,35.7709,35.8094,35.7581,35.7901,10500.0
2007-08-03 13:45:00,55.81,55.84,55.75,55.77,33800.0,35.7901,35.8094,35.7517,35.7645,33800.0
2007-08-03 13:50:00,55.76,55.81,55.75,55.81,19600.0,35.7581,35.7901,35.7517,35.7901,19600.0
2007-08-03 13:55:00,55.8,55.92,55.79,55.88,31900.0,35.7837,35.8607,35.7773,35.835,31900.0
2007-08-03 14:00:00,55.9,56.02,55.9,55.99,48600.0,35.8478,35.9248,35.8478,35.9056,48600.0
2007-08-03 14:05:00,55.99,55.99,55.89,55.92,13600.0,35.9056,35.9056,35.8414,35.8607,13600.0
2007-08-03 14:10:00,55.9,55.92,55.73,55.8,17400.0,35.8478,35.8607,35.7388,35.7837,17400.0
2007-08-03 14:15:00,55.81,55.81,55.69,55.76,44800.0,35.7901,35.7901,35.7132,35.7581,44800.0
2007-08-03 14:20:00,55.75,55.76,55.62,55.64,39600.0,35.7517,35.7581,35.6683,35.6811,39600.0
2007-08-03 14:25:00,55.64,55.64,55.38,55.38,29400.0,35.6811,35.6811,35.5144,35.5144,29400.0
2007-08-03 14:30:00,55.37,55.54,55.37,55.47,19600.0,35.508,35.617,35.508,35.5721,19600.0
2007-08-03 14:35:00,55.47,55.55,55.38,55.39,29300.0,35.5721,35.6234,35.5144,35.5208,29300.0
2007-08-03 14:40:00,55.39,55.46,55.37,55.38,22200.0,35.5208,35.5657,35.508,35.5144,22200.0
2007-08-03 14:45:00,55.37,55.46,55.3,55.3,24200.0,35.508,35.5657,35.4631,35.4631,24200.0
2007-08-03 14:50:00,55.3,55.5,55.3,55.41,19700.0,35.4631,35.5913,35.4631,35.5336,19700.0
2007-08-03 14:55:00,55.4,55.48,55.33,55.39,10500.0,35.5272,35.5785,35.4823,35.5208,10500.0
2007-08-03 15:00:00,55.41,55.44,55.23,55.31,24200.0,35.5336,35.5529,35.4182,35.4695,24200.0
2007-08-03 15:05:00,55.33,55.42,55.19,55.19,34100.0,35.4823,35.54,35.3925,35.3925,34100.0
2007-08-03 15:10:00,55.19,55.26,55.1,55.16,49800.0,35.3925,35.4374,35.3348,35.3733,49800.0
2007-08-03 15:15:00,55.14,55.18,55.0,55.13,34400.0,35.3605,35.3861,35.2707,35.3541,34400.0
2007-08-03 15:20:00,55.12,55.14,54.92,54.99,32200.0,35.3476,35.3605,35.2194,35.2643,32200.0
2007-08-03 15:25:00,54.99,55.08,54.8,54.81,44000.0,35.2643,35.322,35.1424,35.1488,44000.0
2007-08-03 15:30:00,54.79,55.15,54.79,55.12,130300.0,35.136,35.3669,35.136,35.3476,130300.0
2007-08-03 15:35:00,55.12,55.16,55.05,55.09,87300.0,35.3476,35.3733,35.3028,35.3284,87300.0
2007-08-03 15:40:00,55.09,55.2,55.01,55.17,70000.0,35.3284,35.3989,35.2771,35.3797,70000.0
2007-08-03 15:45:00,55.18,55.21,55.06,55.15,102900.0,35.3861,35.4054,35.3092,35.3669,102900.0
2007-08-03 15:50:00,55.14,55.15,54.93,54.95,86500.0,35.3605,35.3669,35.2258,35.2386,86500.0
2007-08-03 15:55:00,54.95,55.0,54.69,54.7,130300.0,35.2386,35.2707,35.0719,35.0783,130300.0
2007-08-06 09:30:00,55.1,55.1,54.82,54.92,27300.0,35.3348,35.3348,35.1553,35.2194,27300.0
2007-08-06 09:35:00,54.88,54.95,54.64,54.75,55800.0,35.1937,35.2386,35.0398,35.1104,55800.0
2007-08-06 09:40:00,54.73,54.78,54.56,54.56,53800.0,35.0975,35.1296,34.9885,34.9885,53800.0
2007-08-06 09:45:00,54.56,54.56,54.22,54.22,65300.0,34.9885,34.9885,34.7705,34.7705,65300.0
2007-08-06 09:50:00,54.22,54.36,54.1,54.33,67600.0,34.7705,34.8603,34.6935,34.841,67600.0
2007-08-06 09:55:00,54.32,54.61,54.25,54.56,88200.0,34.8346,35.0206,34.7897,34.9885,88200.0
2007-08-06 10:00:00,54.61,54.84,54.6,54.81,55800.0,35.0206,35.1681,35.0142,35.1488,55800.0
2007-08-06 10:05:00,54.81,54.96,54.68,54.79,31600.0,35.1488,35.245,35.0655,35.136,31600.0
2007-08-06 10:10:00,54.75,54.8,54.61,54.7,39900.0,35.1104,35.1424,35.0206,35.0783,39900.0
2007-08-06 10:15:00,54.7,54.95,54.7,54.75,30500.0,35.0783,35.2386,35.0783,35.1104,30500.0
2007-08-06 10:20:00,54.74,54.93,54.48,54.5,60600.0,35.104,35.2258,34.9372,34.95,60600.0
2007-08-06 10:25:00,54.5,54.55,54.33,54.44,50200.0,34.95,34.9821,34.841,34.9116,50200.0
2007-08-06 10:30:00,54.42,54.52,54.35,54.38,63500.0,34.8987,34.9629,34.8539,34.8731,63500.0
2007-08-06 10:35:00,54.37,54.48,54.33,54.39,128100.0,34.8667,34.9372,34.841,34.8795,128100.0
2007-08-06 10:40:00,54.39,54.6,54.35,54.45,52400.0,34.8795,35.0142,34.8539,34.918,52400.0
2007-08-06 10:45:00,54.47,54.51,54.37,54.4,59100.0,34.9308,34.9565,34.8667,34.8859,59100.0
2007-08-06 10:50:00,54.39,54.45,54.19,54.25,43400.0,34.8795,34.918,34.7512,34.7897,43400.0
2007-08-06 10:55:00,54.24,54.32,54.17,54.28,44000.0,34.7833,34.8346,34.7384,34.809,44000.0
2007-08-06 11:00:00,54.3,54.33,54.2,54.24,67700.0,34.8218,34.841,34.7577,34.7833,67700.0
2007-08-06 11:05:00,54.22,54.33,54.22,54.27,60000.0,34.7705,34.841,34.7705,34.8026,60000.0
2007-08-06 11:10:00,54.28,54.43,54.26,54.36,59600.0,34.809,34.9052,34.7961,34.8603,59600.0
2007-08-06 11:15:00,54.35,54.56,54.34,54.5,40800.0,34.8539,34.9885,34.8474,34.95,40800.0
2007-08-06 11:20:00,54.5,54.52,54.41,54.46,44300.0,34.95,34.9629,34.8923,34.9244,44300.0
2007-08-06 11:25:00,54.46,54.52,54.37,54.49,27800.0,34.9244,34.9629,34.8667,34.9436,27800.0
2007-08-06 11:30:00,54.49,54.5,54.37,54.39,50900.0,34.9436,34.95,34.8667,34.8795,50900.0
2007-08-06 11:35:00,54.39,54.47,54.37,54.4,29000.0,34.8795,34.9308,34.8667,34.8859,29000.0
2007-08-06 11:40:00,54.39,54.46,54.37,54.41,19500.0,34.8795,34.9244,34.8667,34.8923,19500.0
2007-08-06 11:45:00,54.41,54.62,54.41,54.61,32200.0,34.8923,35.027,34.8923,35.0206,32200.0
2007-08-06 11:50:00,54.59,54.75,54.59,54.68,28000.0,35.0078,35.1104,35.0078,35.0655,28000.0
2007-08-06 11:55:00,54.67,54.73,54.6,54.64,22100.0,35.0591,35.0975,35.0142,35.0398,22100.0
2007-08-06 12:00:00,54.64,54.64,54.56,54.56,28700.0,35.0398,35.0398,34.9885,34.9885,28700.0
2007-08-06 12:05:00,54.55,54.64,54.54,54.59,16400.0,34.9821,35.0398,34.9757,35.0078,16400.0
2007-08-06 12:10:00,54.6,54.7,54.56,54.7,29800.0,35.0142,35.0783,34.9885,35.0783,29800.0
2007-08-06 12:15:00,54.7,54.72,54.66,54.68,19900.0,35.0783,35.0911,35.0527,35.0655,19900.0
2007-08-06 12:20:00,54.7,54.71,54.63,54.71,14200.0,35.0783,35.0847,35.0334,35.0847,14200.0
2007-08-06 12:25:00,54.67,54.75,54.65,54.74,11200.0,35.0591,35.1104,35.0462,35.104,11200.0
2007-08-06 12:30:00,54.73,54.78,54.7,54.72,14800.0,35.0975,35.1296,35.0783,35.0911,14800.0
2007-08-06 12:35:00,54.73,54.95,54.7,54.93,19000.0,35.0975,35.2386,35.0783,35.2258,19000.0
2007-08-06 12:40:00,54.95,54.97,54.86,54.91,16200.0,35.2386,35.2515,35.1809,35.213,16200.0
2007-08-06 12:45:00,54.88,55.01,54.87,54.93,19200.0,35.1937,35.2771,35.1873,35.2258,19200.0
2007-08-06 12:50:00,54.93,55.08,54.91,54.92,17300.0,35.2258,35.322,35.213,35.2194,17300.0
2007-08-06 12:55:00,54.91,54.92,54.84,54.86,18600.0,35.213,35.2194,35.1681,35.1809,18600.0
2007-08-06 13:00:00,54.84,54.86,54.79,54.79,15500.0,35.1681,35.1809,35.136,35.136,15500.0
2007-08-06 13:05:00,54.78,54.79,54.3,54.31,50300.0,35.1296,35.136,34.8218,34.8282,50300.0
2007-08-06 13:10:00,54.3,54.46,54.26,54.46,39400.0,34.8218,34.9244,34.7961,34.9244,39400.0
2007-08-06 13:15:00,54.44,54.53,54.38,54.51,20200.0,34.9116,34.9693,34.8731,34.9565,20200.0
2007-08-06 13:20:00,54.52,54.54,54.44,54.54,23300.0,34.9629,34.9757,34.9116,34.9757,23300.0
2007-08-06 13:25:00,54.53,54.56,54.34,54.38,43700.0,34.9693,34.9885,34.8474,34.8731,43700.0
2007-08-06 13:30:00,54.38,54.68,54.33,54.39,37000.0,34.8731,35.0655,34.841,34.8795,37000.0
2007-08-06 13:35:00,54.39,54.47,54.34,54.46,21700.0,34.8795,34.9308,34.8474,34.9244,21700.0
2007-08-06 13:40:00,54.46,54.51,54.44,54.45,24600.0,34.9244,34.9565,34.9116,34.918,24600.0
2007-08-06 13:45:00,54.43,54.46,54.33,54.35,23800.0,34.9052,34.9244,34.841,34.8539,23800.0
2007-08-06 13:50:00,54.36,54.42,54.23,54.42,34700.0,34.8603,34.8987,34.7769,34.8987,34700.0
2007-08-06 13:55:00,54.4,54.42,54.28,54.28,18500.0,34.8859,34.8987,34.809,34.809,18500.0
2007-08-06 14:00:00,54.3,54.4,54.3,54.35,17000.0,34.8218,34.8859,34.8218,34.8539,17000.0
2007-08-06 14:05:00,54.33,54.57,54.33,54.51,32700.0,34.841,34.9949,34.841,34.9565,32700.0
2007-08-06 14:10:00,54.53,54.54,54.39,54.53,52300.0,34.9693,34.9757,34.8795,34.9693,52300.0
2007-08-06 14:15:00,54.51,54.64,54.46,54.58,27400.0,34.9565,35.0398,34.9244,35.0013,27400.0
2007-08-06 14:20:00,54.59,54.65,54.48,54.5,27800.0,35.0078,35.0462,34.9372,34.95,27800.0
2007-08-06 14:25:00,54.5,54.54,54.38,54.4,33800.0,34.95,34.9757,34.8731,34.8859,33800.0
2007-08-06 14:30:00,54.39,54.55,54.39,54.48,19800.0,34.8795,34.9821,34.8795,34.9372,19800.0
2007-08-06 14:35:00,54.48,54.65,54.48,54.65,29100.0,34.9372,35.0462,34.9372,35.0462,29100.0
2007-08-06 14:40:00,54.66,54.96,54.65,54.93,31700.0,35.0527,35.245,35.0462,35.2258,31700.0
2007-08-06 14:45:00,54.92,54.95,54.81,54.86,30000.0,35.2194,35.2386,35.1488,35.1809,30000.0
2007-08-06 14:50:00,54.85,54.95,54.85,54.91,19000.0,35.1745,35.2386,35.1745,35.213,19000.0
2007-08-06 14:55:00,54.89,54.89,54.74,54.85,27800.0,35.2001,35.2001,35.104,35.1745,27800.0
2007-08-06 15:00:00,54.83,54.97,54.78,54.78,31300.0,35.1617,35.2515,35.1296,35.1296,31300.0
2007-08-06 15:05:00,54.77,54.94,54.75,54.9,54900.0,35.1232,35.2322,35.1104,35.2066,54900.0
2007-08-06 15:10:00,54.91,54.92,54.8,54.81,43700.0,35.213,35.2194,35.1424,35.1488,43700.0
2007-08-06 15:15:00,54.81,54.87,54.75,54.77,26900.0,35.1488,35.1873,35.1104,35.1232,26900.0
2007-08-06 15:20:00,54.77,54.84,54.72,54.82,40100.0,35.1232,35.1681,35.0911,35.1553,40100.0
2007-08-06 15:25:00,54.8,54.86,54.77,54.84,28900.0,35.1424,35.1809,35.1232,35.1681,28900.0
2007-08-06 15:30:00,54.84,54.86,54.74,54.79,46000.0,35.1681,35.1809,35.104,35.136,46000.0
2007-08-06 15:35:00,54.77,54.9,54.75,54.81,63800.0,35.1232,35.2066,35.1104,35.1488,63800.0
2007-08-06 15:40:00,54.83,54.93,54.82,54.89,56100.0,35.1617,35.2258,35.1553,35.2001,56100.0
2007-08-06 15:45:00,54.88,55.07,54.88,54.93,57100.0,35.1937,35.3156,35.1937,35.2258,57100.0
2007-08-06 15:50:00,54.92,54.98,54.91,54.97,56400.0,35.2194,35.2579,35.213,35.2515,56400.0
2007-08-06 15:55:00,54.96,55.13,54.95,55.09,124800.0,35.245,35.3541,35.2386,35.3284,124800.0
2007-08-07 09:35:00,54.85,54.85,54.34,54.55,69800.0,35.1745,35.1745,34.8474,34.9821,69800.0
2007-08-07 09:40:00,54.54,54.59,54.48,54.53,13300.0,34.9757,35.0078,34.9372,34.9693,13300.0
2007-08-07 09:45:00,54.54,54.59,54.32,54.4,55800.0,34.9757,35.0078,34.8346,34.8859,55800.0
2007-08-07 09:50:00,54.4,54.62,54.4,54.62,43300.0,34.8859,35.027,34.8859,35.027,43300.0
2007-08-07 09:55:00,54.62,54.66,54.49,54.54,30400.0,35.027,35.0527,34.9436,34.9757,30400.0
2007-08-07 10:00:00,54.52,54.62,54.4,54.47,25400.0,34.9629,35.027,34.8859,34.9308,25400.0
2007-08-07 10:05:00,54.48,54.6,54.48,54.53,26900.0,34.9372,35.0142,34.9372,34.9693,26900.0
2007-08-07 10:10:00,54.51,54.55,54.47,54.5,29100.0,34.9565,34.9821,34.9308,34.95,29100.0
2007-08-07 10:15:00,54.5,54.6,54.5,54.56,37900.0,34.95,35.0142,34.95,34.9885,37900.0
2007-08-07 10:20:00,54.56,54.69,54.55,54.64,45100.0,34.9885,35.0719,34.9821,35.0398,45100.0
2007-08-07 10:25:00,54.64,54.81,54.64,54.79,22000.0,35.0398,35.1488,35.0398,35.136,22000.0
2007-08-07 10:30:00,54.78,54.92,54.76,54.92,24400.0,35.1296,35.2194,35.1168,35.2194,24400.0
2007-08-07 10:35:00,54.85,54.93,54.84,54.87,31300.0,35.1745,35.2258,35.1681,35.1873,31300.0
2007-08-07 10:40:00,54.84,54.88,54.78,54.81,14100.0,35.1681,35.1937,35.1296,35.1488,14100.0
2007-08-07 10:45:00,54.79,54.89,54.78,54.88,15700.0,35.136,35.2001,35.1296,35.1937,15700.0
2007-08-07 10:50:00,54.89,54.92,54.86,54.86,12800.0,35.2001,35.2194,35.1809,35.1809,12800.0
2007-08-07 10:55:00,54.85,54.87,54.79,54.82,11900.0,35.1745,35.1873,35.136,35.1553,11900.0
2007-08-07 11:00:00,54.84,54.93,54.78,54.92,13500.0,35.1681,35.2258,35.1296,35.2194,13500.0
2007-08-07 11:05:00,54.91,54.91,54.82,54.85,17800.0,35.213,35.213,35.1553,35.1745,17800.0
2007-08-07 11:10:00,54.85,54.94,54.85,54.9,24400.0,35.1745,35.2322,35.1745,35.2066,24400.0
2007-08-07 11:15:00,54.9,54.99,54.87,54.98,26900.0,35.2066,35.2643,35.1873,35.2579,26900.0
2007-08-07 11:20:00,54.98,55.01,54.94,54.95,29800.0,35.2579,35.2771,35.2322,35.2386,29800.0
2007-08-07 11:25:00,54.94,54.95,54.89,54.9,23000.0,35.2322,35.2386,35.2001,35.2066,23000.0
2007-08-07 11:30:00,54.9,54.98,54.89,54.94,17700.0,35.2066,35.2579,35.2001,35.2322,17700.0
2007-08-07 11:35:00,54.93,54.93,54.85,54.89,23700.0,35.2258,35.2258,35.1745,35.2001,23700.0
2007-08-07 11:40:00,54.91,55.03,54.91,55.02,17500.0,35.213,35.2899,35.213,35.2835,17500.0
2007-08-07 11:45:00,55.03,55.13,54.99,55.08,29600.0,35.2899,35.3541,35.2643,35.322,29600.0
2007-08-07 11:50:00,55.08,55.15,55.05,55.1,45800.0,35.322,35.3669,35.3028,35.3348,45800.0
2007-08-07 11:55:00,55.1,55.1,55.04,55.06,16400.0,35.3348,35.3348,35.2963,35.3092,16400.0
2007-08-07 12:00:00,55.08,55.09,54.92,55.02,27800.0,35.322,35.3284,35.2194,35.2835,27800.0
2007-08-07 12:05:00,55.05,55.09,54.93,54.95,35100.0,35.3028,35.3284,35.2258,35.2386,35100.0
2007-08-07 12:10:00,54.96,55.01,54.96,54.98,5500.0,35.245,35.2771,35.245,35.2579,5500.0
2007-08-07 12:15:00,54.99,54.99,54.93,54.99,8600.0,35.2643,35.2643,35.2258,35.2643,8600.0
2007-08-07 12:20:00,54.97,54.97,54.87,54.92,15100.0,35.2515,35.2515,35.1873,35.2194,15100.0
2007-08-07 12:25:00,54.93,54.95,54.3,54.91,68800.0,35.2258,35.2386,34.8218,35.213,68800.0
2007-08-07 12:30:00,54.92,54.96,54.87,54.9,35300.0,35.2194,35.245,35.1873,35.2066,35300.0
2007-08-07 12:35:00,54.91,54.93,54.82,54.9,25300.0,35.213,35.2258,35.1553,35.2066,25300.0
2007-08-07 12:40:00,54.91,54.91,54.81,54.81,21100.0,35.213,35.213,35.1488,35.1488,21100.0
2007-08-07 12:45:00,54.83,54.89,54.82,54.85,25900.0,35.1617,35.2001,35.1553,35.1745,25900.0
2007-08-07 12:50:00,54.82,54.92,54.82,54.88,19000.0,35.1553,35.2194,35.1553,35.1937,19000.0
2007-08-07 12:55:00,54.88,54.88,54.83,54.83,25400.0,35.1937,35.1937,35.1617,35.1617,25400.0
2007-08-07 13:00:00,54.83,54.9,54.81,54.89,12300.0,35.1617,35.2066,35.1488,35.2001,12300.0
2007-08-07 13:05:00,54.9,54.93,54.84,54.92,14800.0,35.2066,35.2258,35.1681,35.2194,14800.0
2007-08-07 13:10:00,54.9,54.94,54.8,54.81,19800.0,35.2066,35.2322,35.1424,35.1488,19800.0
2007-08-07 13:15:00,54.81,54.86,54.8,54.84,15100.0,35.1488,35.1809,35.1424,35.1681,15100.0
2007-08-07 13:20:00,54.82,54.91,54.8,54.85,28400.0,35.1553,35.213,35.1424,35.1745,28400.0
2007-08-07 13:25:00,54.85,54.89,54.81,54.86,14600.0,35.1745,35.2001,35.1488,35.1809,14600.0
2007-08-07 13:30:00,54.84,54.89,54.8,54.83,13700.0,35.1681,35.2001,35.1424,35.1617,13700.0
2007-08-07 13:35:00,54.83,54.84,54.78,54.78,14700.0,35.1617,35.1681,35.1296,35.1296,14700.0
2007-08-07 13:40:00,54.78,54.86,54.76,54.77,10200.0,35.1296,35.1809,35.1168,35.1232,10200.0
2007-08-07 13:45:00,54.75,54.92,54.75,54.92,13000.0,35.1104,35.2194,35.1104,35.2194,13000.0
2007-08-07 13:50:00,54.93,54.96,54.86,54.89,19800.0,35.2258,35.245,35.1809,35.2001,19800.0
2007-08-07 13:55:00,54.91,54.93,54.84,54.93,12400.0,35.213,35.2258,35.1681,35.2258,12400.0
2007-08-07 14:00:00,54.92,54.94,54.82,54.84,19000.0,35.2194,35.2322,35.1553,35.1681,19000.0
2007-08-07 14:05:00,54.86,54.96,54.82,54.9,32100.0,35.1809,35.245,35.1553,35.2066,32100.0
2007-08-07 14:10:00,54.93,54.95,54.64,54.65,34500.0,35.2258,35.2386,35.0398,35.0462,34500.0
2007-08-07 14:15:00,54.65,54.81,54.49,54.56,67100.0,35.0462,35.1488,34.9436,34.9885,67100.0
2007-08-07 14:20:00,54.57,54.75,54.51,54.58,56800.0,34.9949,35.1104,34.9565,35.0013,56800.0
2007-08-07 14:25:00,54.62,54.73,54.4,54.4,59100.0,35.027,35.0975,34.8859,34.8859,59100.0
2007-08-07 14:30:00,54.4,54.4,54.21,54.23,65300.0,34.8859,34.8859,34.7641,34.7769,65300.0
2007-08-07 14:35:00,54.22,54.42,54.22,54.41,38800.0,34.7705,34.8987,34.7705,34.8923,38800.0
2007-08-07 14:40:00,54.42,54.62,54.36,54.53,42900.0,34.8987,35.027,34.8603,34.9693,42900.0
2007-08-07 14:45:00,54.52,54.73,54.47,54.7,36400.0,34.9629,35.0975,34.9308,35.0783,36400.0
2007-08-07 14:50:00,54.73,54.85,54.64,54.77,22500.0,35.0975,35.1745,35.0398,35.1232,22500.0
2007-08-07 14:55:00,54.76,55.11,54.76,55.09,49600.0,35.1168,35.3412,35.1168,35.3284,49600.0
2007-08-07 15:00:00,55.09,55.35,55.08,55.29,71600.0,35.3284,35.4951,35.322,35.4567,71600.0
2007-08-07 15:05:00,55.28,55.33,55.03,55.06,59200.0,35.4502,35.4823,35.2899,35.3092,59200.0
2007-08-07 15:10:00,55.06,55.16,54.95,54.98,86200.0,35.3092,35.3733,35.2386,35.2579,86200.0
2007-08-07 15:15:00,54.99,55.13,54.84,55.01,51000.0,35.2643,35.3541,35.1681,35.2771,51000.0
2007-08-07 15:20:00,54.99,55.04,54.88,54.95,42400.0,35.2643,35.2963,35.1937,35.2386,42400.0
2007-08-07 15:25:00,54.96,55.07,54.89,55.01,34900.0,35.245,35.3156,35.2001,35.2771,34900.0
2007-08-07 15:30:00,55.0,55.1,54.97,55.05,70400.0,35.2707,35.3348,35.2515,35.3028,70400.0
2007-08-07 15:35:00,55.05,55.17,55.03,55.1,46600.0,35.3028,35.3797,35.2899,35.3348,46600.0
2007-08-07 15:40:00,55.11,55.16,55.03,55.05,72900.0,35.3412,35.3733,35.2899,35.3028,72900.0
2007-08-07 15:45:00,55.04,55.04,54.69,54.7,71100.0,35.2963,35.2963,35.0719,35.0783,71100.0
2007-08-07 15:50:00,54.7,54.86,54.66,54.7,70500.0,35.0783,35.1809,35.0527,35.0783,70500.0
2007-08-07 15:55:00,54.72,54.88,54.68,54.87,58200.0,35.0911,35.1937,35.0655,35.1873,58200.0
2007-08-08 09:30:00,54.91,55.02,54.8,54.93,52000.0,35.213,35.2835,35.1424,35.2258,52000.0
2007-08-08 09:35:00,54.93,55.07,54.91,54.97,58200.0,35.2258,35.3156,35.213,35.2515,58200.0
2007-08-08 09:40:00,54.98,55.08,54.95,55.05,22700.0,35.2579,35.322,35.2386,35.3028,22700.0
2007-08-08 09:45:00,55.05,55.09,54.95,54.97,21100.0,35.3028,35.3284,35.2386,35.2515,21100.0
2007-08-08 09:50:00,54.95,54.99,54.9,54.96,27500.0,35.2386,35.2643,35.2066,35.245,27500.0
2007-08-08 09:55:00,54.96,54.97,54.67,54.73,29200.0,35.245,35.2515,35.0591,35.0975,29200.0
2007-08-08 10:00:00,54.74,54.9,54.73,54.88,20800.0,35.104,35.2066,35.0975,35.1937,20800.0
2007-08-08 10:05:00,54.88,54.9,54.78,54.85,30200.0,35.1937,35.2066,35.1296,35.1745,30200.0
2007-08-08 10:10:00,54.83,54.87,54.6,54.69,21300.0,35.1617,35.1873,35.0142,35.0719,21300.0
2007-08-08 10:15:00,54.69,54.88,54.69,54.8,34800.0,35.0719,35.1937,35.0719,35.1424,34800.0
2007-08-08 10:20:00,54.81,54.82,54.73,54.76,19200.0,35.1488,35.1553,35.0975,35.1168,19200.0
2007-08-08 10:25:00,54.74,54.76,54.7,54.74,21800.0,35.104,35.1168,35.0783,35.104,21800.0
2007-08-08 10:30:00,54.75,54.75,54.62,54.65,45800.0,35.1104,35.1104,35.027,35.0462,45800.0
2007-08-08 10:35:00,54.65,54.72,54.6,54.64,29900.0,35.0462,35.0911,35.0142,35.0398,29900.0
2007-08-08 10:40:00,54.6,54.61,54.5,54.58,40700.0,35.0142,35.0206,34.95,35.0013,40700.0
2007-08-08 10:45:00,54.58,54.73,54.58,54.7,19400.0,35.0013,35.0975,35.0013,35.0783,19400.0
2007-08-08 10:50:00,54.69,54.73,54.67,54.68,13600.0,35.0719,35.0975,35.0591,35.0655,13600.0
2007-08-08 10:55:00,54.69,54.7,54.6,54.63,24900.0,35.0719,35.0783,35.0142,35.0334,24900.0
2007-08-08 11:00:00,54.62,54.69,54.62,54.65,14500.0,35.027,35.0719,35.027,35.0462,14500.0
2007-08-08 11:05:00,54.64,54.66,54.55,54.65,28800.0,35.0398,35.0527,34.9821,35.0462,28800.0
2007-08-08 11:10:00,54.62,54.67,54.6,54.6,14500.0,35.027,35.0591,35.0142,35.0142,14500.0
2007-08-08 11:15:00,54.61,54.62,54.57,54.58,28400.0,35.0206,35.027,34.9949,35.0013,28400.0
2007-08-08 11:20:00,54.56,54.65,54.46,54.62,38300.0,34.9885,35.0462,34.9244,35.027,38300.0
2007-08-08 11:25:00,54.65,54.73,54.63,54.69,31600.0,35.0462,35.0975,35.0334,35.0719,31600.0
2007-08-08 11:30:00,54.69,54.75,54.68,54.75,36600.0,35.0719,35.1104,35.0655,35.1104,36600.0
2007-08-08 11:35:00,54.75,54.86,54.75,54.84,24600.0,35.1104,35.1809,35.1104,35.1681,24600.0
2007-08-08 11:40:00,54.83,54.86,54.75,54.78,9500.0,35.1617,35.1809,35.1104,35.1296,9500.0
2007-08-08 11:45:00,54.78,54.81,54.75,54.76,12300.0,35.1296,35.1488,35.1104,35.1168,12300.0
2007-08-08 11:50:00,54.75,54.83,54.75,54.79,15700.0,35.1104,35.1617,35.1104,35.136,15700.0
2007-08-08 11:55:00,54.77,54.81,54.75,54.79,10500.0,35.1232,35.1488,35.1104,35.136,10500.0
2007-08-08 12:00:00,54.79,54.82,54.75,54.76,16600.0,35.136,35.1553,35.1104,35.1168,16600.0
2007-08-08 12:05:00,54.75,54.78,54.74,54.78,12800.0,35.1104,35.1296,35.104,35.1296,12800.0
2007-08-08 12:10:00,54.76,54.86,54.74,54.84,29600.0,35.1168,35.1809,35.104,35.1681,29600.0
2007-08-08 12:15:00,54.84,54.87,54.75,54.81,21400.0,35.1681,35.1873,35.1104,35.1488,21400.0
2007-08-08 12:20:00,54.79,54.91,54.79,54.86,22000.0,35.136,35.213,35.136,35.1809,22000.0
2007-08-08 12:25:00,54.86,54.86,54.78,54.84,11700.0,35.1809,35.1809,35.1296,35.1681,11700.0
2007-08-08 12:30:00,54.84,54.95,54.83,54.89,22400.0,35.1681,35.2386,35.1617,35.2001,22400.0
2007-08-08 12:35:00,54.89,54.94,54.88,54.94,16000.0,35.2001,35.2322,35.1937,35.2322,16000.0
2007-08-08 12:40:00,54.9,54.99,54.9,54.98,10000.0,35.2066,35.2643,35.2066,35.2579,10000.0
2007-08-08 12:45:00,55.0,55.13,54.99,55.12,21500.0,35.2707,35.3541,35.2643,35.3476,21500.0
2007-08-08 12:50:00,55.1,55.11,54.99,54.99,17300.0,35.3348,35.3412,35.2643,35.2643,17300.0
2007-08-08 12:55:00,54.98,55.01,54.97,54.97,13900.0,35.2579,35.2771,35.2515,35.2515,13900.0
2007-08-08 13:00:00,54.96,55.01,54.94,54.95,19000.0,35.245,35.2771,35.2322,35.2386,19000.0
2007-08-08 13:05:00,54.94,54.98,54.88,54.88,23300.0,35.2322,35.2579,35.1937,35.1937,23300.0
2007-08-08 13:10:00,54.87,54.91,54.82,54.84,36200.0,35.1873,35.213,35.1553,35.1681,36200.0
2007-08-08 13:15:00,54.84,54.9,54.84,54.87,12800.0,35.1681,35.2066,35.1681,35.1873,12800.0
2007-08-08 13:20:00,54.87,54.93,54.85,54.93,12800.0,35.1873,35.2258,35.1745,35.2258,12800.0
2007-08-08 13:25:00,54.9,54.93,54.86,54.88,16700.0,35.2066,35.2258,35.1809,35.1937,16700.0
2007-08-08 13:30:00,54.88,54.99,54.86,54.94,24300.0,35.1937,35.2643,35.1809,35.2322,24300.0
2007-08-08 13:35:00,54.95,54.97,54.93,54.94,20200.0,35.2386,35.2515,35.2258,35.2322,20200.0
2007-08-08 13:40:00,54.93,54.96,54.92,54.95,32600.0,35.2258,35.245,35.2194,35.2386,32600.0
2007-08-08 13:45:00,54.95,55.02,54.93,54.96,33200.0,35.2386,35.2835,35.2258,35.245,33200.0
2007-08-08 13:50:00,54.93,54.94,54.89,54.93,22700.0,35.2258,35.2322,35.2001,35.2258,22700.0
2007-08-08 13:55:00,54.93,55.0,54.92,54.98,15700.0,35.2258,35.2707,35.2194,35.2579,15700.0
2007-08-08 14:00:00,55.0,55.04,54.97,55.02,11800.0,35.2707,35.2963,35.2515,35.2835,11800.0
2007-08-08 14:05:00,55.01,55.07,54.97,55.01,21200.0,35.2771,35.3156,35.2515,35.2771,21200.0
2007-08-08 14:10:00,55.0,55.21,54.97,55.21,35800.0,35.2707,35.4054,35.2515,35.4054,35800.0
2007-08-08 14:15:00,55.19,55.2,55.0,55.0,18700.0,35.3925,35.3989,35.2707,35.2707,18700.0
2007-08-08 14:20:00,55.0,55.04,55.0,55.02,8000.0,35.2707,35.2963,35.2707,35.2835,8000.0
2007-08-08 14:25:00,55.04,55.17,55.04,55.11,18300.0,35.2963,35.3797,35.2963,35.3412,18300.0
2007-08-08 14:30:00,55.11,55.19,55.1,55.11,20300.0,35.3412,35.3925,35.3348,35.3412,20300.0
2007-08-08 14:35:00,55.12,55.15,55.04,55.05,21400.0,35.3476,35.3669,35.2963,35.3028,21400.0
2007-08-08 14:40:00,55.06,55.14,54.98,55.06,24100.0,35.3092,35.3605,35.2579,35.3092,24100.0
2007-08-08 14:45:00,55.04,55.09,54.92,55.01,38700.0,35.2963,35.3284,35.2194,35.2771,38700.0
2007-08-08 14:50:00,55.01,55.05,55.0,55.03,20400.0,35.2771,35.3028,35.2707,35.2899,20400.0
2007-08-08 14:55:00,55.03,55.1,54.99,55.02,23200.0,35.2899,35.3348,35.2643,35.2835,23200.0
2007-08-08 15:00:00,55.01,55.08,54.99,55.03,26100.0,35.2771,35.322,35.2643,35.2899,26100.0
2007-08-08 15:05:00,55.03,55.08,54.88,54.88,67000.0,35.2899,35.322,35.1937,35.1937,67000.0
2007-08-08 15:10:00,54.87,55.08,54.86,55.03,72300.0,35.1873,35.322,35.1809,35.2899,72300.0
2007-08-08 15:15:00,55.04,55.11,54.98,55.08,65700.0,35.2963,35.3412,35.2579,35.322,65700.0
2007-08-08 15:20:00,55.06,55.09,54.94,54.98,54400.0,35.3092,35.3284,35.2322,35.2579,54400.0
2007-08-08 15:25:00,54.99,55.08,54.8,55.06,111300.0,35.2643,35.322,35.1424,35.3092,111300.0
2007-08-08 15:30:00,55.07,55.1,54.87,54.91,84500.0,35.3156,35.3348,35.1873,35.213,84500.0
2007-08-08 15:35:00,54.95,55.11,54.82,55.0,96600.0,35.2386,35.3412,35.1553,35.2707,96600.0
2007-08-08 15:40:00,55.0,55.07,54.89,54.99,123600.0,35.2707,35.3156,35.2001,35.2643,123600.0
2007-08-08 15:45:00,54.99,55.2,54.97,55.04,49200.0,35.2643,35.3989,35.2515,35.2963,49200.0
2007-08-08 15:50:00,55.01,55.41,54.96,55.29,72100.0,35.2771,35.5336,35.245,35.4567,72100.0
2007-08-08 15:55:00,55.28,55.57,55.26,55.57,85200.0,35.4502,35.6362,35.4374,35.6362,85200.0
2007-08-09 09:30:00,54.35,54.47,53.41,54.35,35600.0,34.8539,34.9308,34.251,34.8539,35600.0
2007-08-09 09:35:00,54.33,54.38,54.26,54.35,21500.0,34.841,34.8731,34.7961,34.8539,21500.0
2007-08-09 09:40:00,54.35,54.88,54.27,54.52,45000.0,34.8539,35.1937,34.8026,34.9629,45000.0
2007-08-09 09:45:00,54.48,54.7,54.44,54.69,33900.0,34.9372,35.0783,34.9116,35.0719,33900.0
2007-08-09 09:50:00,54.71,54.71,54.5,54.52,28400.0,35.0847,35.0847,34.95,34.9629,28400.0
2007-08-09 09:55:00,54.51,54.85,54.5,54.85,32000.0,34.9565,35.1745,34.95,35.1745,32000.0
2007-08-09 10:00:00,54.9,54.9,54.71,54.74,22500.0,35.2066,35.2066,35.0847,35.104,22500.0
2007-08-09 10:05:00,54.71,54.78,54.65,54.69,18700.0,35.0847,35.1296,35.0462,35.0719,18700.0
2007-08-09 10:10:00,54.68,54.7,54.59,54.65,13500.0,35.0655,35.0783,35.0078,35.0462,13500.0
2007-08-09 10:15:00,54.65,54.86,54.65,54.67,18000.0,35.0462,35.1809,35.0462,35.0591,18000.0
2007-08-09 10:20:00,54.67,54.67,54.43,54.56,29900.0,35.0591,35.0591,34.9052,34.9885,29900.0
2007-08-09 10:25:00,54.58,54.59,54.49,54.53,15400.0,35.0013,35.0078,34.9436,34.9693,15400.0
2007-08-09 10:30:00,54.53,54.83,54.5,54.83,29000.0,34.9693,35.1617,34.95,35.1617,29000.0
2007-08-09 10:35:00,54.84,54.89,54.67,54.82,36100.0,35.1681,35.2001,35.0591,35.1553,36100.0
2007-08-09 10:40:00,54.82,55.0,54.78,54.93,44800.0,35.1553,35.2707,35.1296,35.2258,44800.0
2007-08-09 10:45:00,54.93,54.97,54.8,54.92,46100.0,35.2258,35.2515,35.1424,35.2194,46100.0
2007-08-09 10:50:00,54.92,55.1,54.89,55.06,29600.0,35.2194,35.3348,35.2001,35.3092,29600.0
2007-08-09 10:55:00,55.08,55.09,54.87,54.99,29800.0,35.322,35.3284,35.1873,35.2643,29800.0
2007-08-09 11:00:00,55.0,55.16,54.9,54.97,26800.0,35.2707,35.3733,35.2066,35.2515,26800.0
2007-08-09 11:05:00,54.97,55.15,54.94,55.11,26400.0,35.2515,35.3669,35.2322,35.3412,26400.0
2007-08-09 11:10:00,55.08,55.36,55.06,55.21,39500.0,35.322,35.5016,35.3092,35.4054,39500.0
2007-08-09 11:15:00,55.21,55.27,55.1,55.19,37400.0,35.4054,35.4438,35.3348,35.3925,37400.0
2007-08-09 11:20:00,55.15,55.18,55.08,55.11,24500.0,35.3669,35.3861,35.322,35.3412,24500.0
2007-08-09 11:25:00,55.11,55.18,55.04,55.18,29600.0,35.3412,35.3861,35.2963,35.3861,29600.0
2007-08-09 11:30:00,55.17,55.56,55.14,55.41,50200.0,35.3797,35.6298,35.3605,35.5336,50200.0
2007-08-09 11:35:00,55.4,55.42,55.26,55.26,28200.0,35.5272,35.54,35.4374,35.4374,28200.0
2007-08-09 11:40:00,55.26,55.29,55.2,55.2,23700.0,35.4374,35.4567,35.3989,35.3989,23700.0
2007-08-09 11:45:00,55.25,55.28,55.16,55.16,17600.0,35.431,35.4502,35.3733,35.3733,17600.0
2007-08-09 11:50:00,55.2,55.22,55.13,55.22,23700.0,35.3989,35.4118,35.3541,35.4118,23700.0
2007-08-09 11:55:00,55.22,55.27,55.11,55.17,22200.0,35.4118,35.4438,35.3412,35.3797,22200.0
2007-08-09 12:00:00,55.18,55.22,55.11,55.14,24400.0,35.3861,35.4118,35.3412,35.3605,24400.0
2007-08-09 12:05:00,55.18,55.21,54.96,55.03,33800.0,35.3861,35.4054,35.245,35.2899,33800.0
2007-08-09 12:10:00,55.02,55.11,54.98,55.1,21800.0,35.2835,35.3412,35.2579,35.3348,21800.0
2007-08-09 12:15:00,55.08,55.16,55.05,55.09,25400.0,35.322,35.3733,35.3028,35.3284,25400.0
2007-08-09 12:20:00,55.09,55.15,55.06,55.07,26000.0,35.3284,35.3669,35.3092,35.3156,26000.0
2007-08-09 12:25:00,55.1,55.17,55.05,55.09,44100.0,35.3348,35.3797,35.3028,35.3284,44100.0
2007-08-09 12:30:00,55.08,55.13,55.02,55.1,34000.0,35.322,35.3541,35.2835,35.3348,34000.0
2007-08-09 12:35:00,55.09,55.13,55.01,55.01,20700.0,35.3284,35.3541,35.2771,35.2771,20700.0
2007-08-09 12:40:00,55.01,55.07,55.0,55.03,20200.0,35.2771,35.3156,35.2707,35.2899,20200.0
2007-08-09 12:45:00,55.04,55.09,55.0,55.01,20400.0,35.2963,35.3284,35.2707,35.2771,20400.0
2007-08-09 12:50:00,55.02,55.14,55.0,55.04,29200.0,35.2835,35.3605,35.2707,35.2963,29200.0
2007-08-09 12:55:00,55.05,55.13,55.01,55.07,23400.0,35.3028,35.3541,35.2771,35.3156,23400.0
2007-08-09 13:00:00,55.04,55.07,54.97,54.97,38900.0,35.2963,35.3156,35.2515,35.2515,38900.0
2007-08-09 13:05:00,54.98,55.13,54.97,55.03,37000.0,35.2579,35.3541,35.2515,35.2899,37000.0
2007-08-09 13:10:00,55.03,55.04,54.77,54.85,134000.0,35.2899,35.2963,35.1232,35.1745,134000.0
2007-08-09 13:15:00,54.84,55.04,54.75,55.03,110000.0,35.1681,35.2963,35.1104,35.2899,110000.0
2007-08-09 13:20:00,55.03,55.1,54.99,55.05,34800.0,35.2899,35.3348,35.2643,35.3028,34800.0
2007-08-09 13:25:00,55.06,55.11,54.95,55.11,18700.0,35.3092,35.3412,35.2386,35.3412,18700.0
2007-08-09 13:30:00,55.09,55.36,55.07,55.19,34800.0,35.3284,35.5016,35.3156,35.3925,34800.0
2007-08-09 13:35:00,55.19,55.19,54.98,55.0,21700.0,35.3925,35.3925,35.2579,35.2707,21700.0
2007-08-09 13:40:00,54.99,55.0,54.85,54.88,24800.0,35.2643,35.2707,35.1745,35.1937,24800.0
2007-08-09 13:45:00,54.9,55.13,54.9,55.08,22100.0,35.2066,35.3541,35.2066,35.322,22100.0
2007-08-09 13:50:00,55.07,55.07,54.93,55.0,50200.0,35.3156,35.3156,35.2258,35.2707,50200.0
2007-08-09 13:55:00,55.0,55.04,54.89,54.97,26900.0,35.2707,35.2963,35.2001,35.2515,26900.0
2007-08-09 14:00:00,54.96,54.97,54.86,54.89,22100.0,35.245,35.2515,35.1809,35.2001,22100.0
2007-08-09 14:05:00,54.88,54.91,54.85,54.91,38200.0,35.1937,35.213,35.1745,35.213,38200.0
2007-08-09 14:10:00,54.9,54.94,54.59,54.7,78800.0,35.2066,35.2322,35.0078,35.0783,78800.0
2007-08-09 14:15:00,54.67,54.81,54.53,54.81,55400.0,35.0591,35.1488,34.9693,35.1488,55400.0
2007-08-09 14:20:00,54.81,54.81,54.61,54.62,13900.0,35.1488,35.1488,35.0206,35.027,13900.0
2007-08-09 14:25:00,54.59,54.73,54.52,54.61,35500.0,35.0078,35.0975,34.9629,35.0206,35500.0
2007-08-09 14:30:00,54.59,54.67,54.41,54.49,70400.0,35.0078,35.0591,34.8923,34.9436,70400.0
2007-08-09 14:35:00,54.49,54.58,54.45,54.49,49800.0,34.9436,35.0013,34.918,34.9436,49800.0
2007-08-09 14:40:00,54.52,54.52,54.29,54.4,93100.0,34.9629,34.9629,34.8154,34.8859,93100.0
2007-08-09 14:45:00,54.4,54.41,54.26,54.3,21700.0,34.8859,34.8923,34.7961,34.8218,21700.0
2007-08-09 14:50:00,54.29,54.36,54.23,54.27,47000.0,34.8154,34.8603,34.7769,34.8026,47000.0
2007-08-09 14:55:00,54.27,54.32,54.14,54.14,49600.0,34.8026,34.8346,34.7192,34.7192,49600.0
2007-08-09 15:00:00,54.14,54.28,54.07,54.08,61200.0,34.7192,34.809,34.6743,34.6807,61200.0
2007-08-09 15:05:00,54.08,54.51,54.06,54.51,49000.0,34.6807,34.9565,34.6679,34.9565,49000.0
2007-08-09 15:10:00,54.49,54.58,54.14,54.42,38900.0,34.9436,35.0013,34.7192,34.8987,38900.0
2007-08-09 15:15:00,54.45,54.76,54.45,54.67,43400.0,34.918,35.1168,34.918,35.0591,43400.0
2007-08-09 15:20:00,54.65,54.7,54.42,54.61,52300.0,35.0462,35.0783,34.8987,35.0206,52300.0
2007-08-09 15:25:00,54.6,54.6,54.27,54.52,76900.0,35.0142,35.0142,34.8026,34.9629,76900.0
2007-08-09 15:30:00,54.52,54.66,54.49,54.55,60400.0,34.9629,35.0527,34.9436,34.9821,60400.0
2007-08-09 15:35:00,54.57,54.65,54.03,54.55,86900.0,34.9949,35.0462,34.6486,34.9821,86900.0
2007-08-09 15:40:00,54.59,54.65,54.28,54.61,51400.0,35.0078,35.0462,34.809,35.0206,51400.0
2007-08-09 15:45:00,54.6,54.68,54.47,54.59,67300.0,35.0142,35.0655,34.9308,35.0078,67300.0
2007-08-09 15:50:00,54.61,54.62,54.22,54.35,100400.0,35.0206,35.027,34.7705,34.8539,100400.0
2007-08-09 15:55:00,54.35,54.5,54.02,54.39,223000.0,34.8539,34.95,34.6422,34.8795,223000.0
2007-08-10 09:30:00,53.9,54.08,53.7,53.85,45400.0,34.5653,34.6807,34.437,34.5332,45400.0
2007-08-10 09:35:00,53.84,54.04,53.25,53.5,37100.0,34.5268,34.6551,34.1484,34.3088,37100.0
2007-08-10 09:40:00,53.5,53.78,53.21,53.63,39800.0,34.3088,34.4883,34.1228,34.3921,39800.0
2007-08-10 09:45:00,53.66,53.81,53.63,53.73,36200.0,34.4114,34.5076,34.3921,34.4563,36200.0
2007-08-10 09:50:00,53.78,54.08,53.66,54.08,30900.0,34.4883,34.6807,34.4114,34.6807,30900.0
2007-08-10 09:55:00,54.09,54.64,54.09,54.57,16200.0,34.6871,35.0398,34.6871,34.9949,16200.0
2007-08-10 10:00:00,54.62,54.62,54.17,54.2,31200.0,35.027,35.027,34.7384,34.7577,31200.0
2007-08-10 10:05:00,54.2,54.25,54.06,54.24,35200.0,34.7577,34.7897,34.6679,34.7833,35200.0
2007-08-10 10:10:00,54.24,54.28,53.82,53.95,56400.0,34.7833,34.809,34.514,34.5973,56400.0
2007-08-10 10:15:00,53.94,54.18,53.9,53.95,47800.0,34.5909,34.7448,34.5653,34.5973,47800.0
2007-08-10 10:20:00,53.95,53.97,53.64,53.64,43800.0,34.5973,34.6102,34.3985,34.3985,43800.0
2007-08-10 10:25:00,53.67,53.67,53.41,53.41,37900.0,34.4178,34.4178,34.251,34.251,37900.0
2007-08-10 10:30:00,53.41,53.44,53.29,53.32,52700.0,34.251,34.2703,34.1741,34.1933,52700.0
2007-08-10 10:35:00,53.31,53.47,53.15,53.2,72200.0,34.1869,34.2895,34.0843,34.1164,72200.0
2007-08-10 10:40:00,53.24,53.5,53.11,53.47,55900.0,34.142,34.3088,34.0587,34.2895,55900.0
2007-08-10 10:45:00,53.47,53.62,53.3,53.56,57600.0,34.2895,34.3857,34.1805,34.3472,57600.0
2007-08-10 10:50:00,53.56,53.78,53.43,53.78,89900.0,34.3472,34.4883,34.2639,34.4883,89900.0
2007-08-10 10:55:00,53.78,54.17,53.78,54.1,33000.0,34.4883,34.7384,34.4883,34.6935,33000.0
2007-08-10 11:00:00,54.1,54.26,53.99,54.18,48700.0,34.6935,34.7961,34.623,34.7448,48700.0
2007-08-10 11:05:00,54.18,54.31,53.95,53.98,77600.0,34.7448,34.8282,34.5973,34.6166,77600.0
2007-08-10 11:10:00,53.97,54.21,53.95,54.15,37700.0,34.6102,34.7641,34.5973,34.7256,37700.0
2007-08-10 11:15:00,54.15,54.21,54.11,54.14,35200.0,34.7256,34.7641,34.6999,34.7192,35200.0
2007-08-10 11:20:00,54.14,54.19,53.97,54.13,38900.0,34.7192,34.7512,34.6102,34.7128,38900.0
2007-08-10 11:25:00,54.1,54.14,53.89,53.9,32800.0,34.6935,34.7192,34.5589,34.5653,32800.0
2007-08-10 11:30:00,53.91,54.05,53.88,53.94,23400.0,34.5717,34.6615,34.5524,34.5909,23400.0
2007-08-10 11:35:00,53.92,53.99,53.84,53.88,17700.0,34.5781,34.623,34.5268,34.5524,17700.0
2007-08-10 11:40:00,53.88,54.05,53.84,53.97,19800.0,34.5524,34.6615,34.5268,34.6102,19800.0
2007-08-10 11:45:00,54.0,54.15,53.95,54.05,19800.0,34.6294,34.7256,34.5973,34.6615,19800.0
2007-08-10 11:50:00,54.03,54.06,53.99,54.04,16800.0,34.6486,34.6679,34.623,34.6551,16800.0
2007-08-10 11:55:00,54.05,54.39,54.0,54.36,36800.0,34.6615,34.8795,34.6294,34.8603,36800.0
2007-08-10 12:00:00,54.39,54.48,54.33,54.36,16700.0,34.8795,34.9372,34.841,34.8603,16700.0
2007-08-10 12:05:00,54.38,54.56,54.36,54.46,28900.0,34.8731,34.9885,34.8603,34.9244,28900.0
2007-08-10 12:10:00,54.46,54.46,54.24,54.25,57600.0,34.9244,34.9244,34.7833,34.7897,57600.0
2007-08-10 12:15:00,54.25,54.61,54.24,54.54,102900.0,34.7897,35.0206,34.7833,34.9757,102900.0
2007-08-10 12:20:00,54.57,54.83,54.41,54.78,31100.0,34.9949,35.1617,34.8923,35.1296,31100.0
2007-08-10 12:25:00,54.76,54.83,54.69,54.77,30500.0,35.1168,35.1617,35.0719,35.1232,30500.0
2007-08-10 12:30:00,54.77,54.91,54.73,54.88,42400.0,35.1232,35.213,35.0975,35.1937,42400.0
2007-08-10 12:35:00,54.88,54.94,54.76,54.81,37500.0,35.1937,35.2322,35.1168,35.1488,37500.0
2007-08-10 12:40:00,54.81,54.84,54.75,54.78,27200.0,35.1488,35.1681,35.1104,35.1296,27200.0
2007-08-10 12:45:00,54.81,54.83,54.68,54.72,14300.0,35.1488,35.1617,35.0655,35.0911,14300.0
2007-08-10 12:50:00,54.7,54.81,54.68,54.76,22000.0,35.0783,35.1488,35.0655,35.1168,22000.0
2007-08-10 12:55:00,54.74,54.78,54.58,54.59,20600.0,35.104,35.1296,35.0013,35.0078,20600.0
2007-08-10 13:00:00,54.61,54.61,54.55,54.57,12700.0,35.0206,35.0206,34.9821,34.9949,12700.0
2007-08-10 13:05:00,54.56,54.61,54.49,54.61,22800.0,34.9885,35.0206,34.9436,35.0206,22800.0
2007-08-10 13:10:00,54.6,54.66,54.49,54.57,20100.0,35.0142,35.0527,34.9436,34.9949,20100.0
2007-08-10 13:15:00,54.57,54.66,54.51,54.57,23100.0,34.9949,35.0527,34.9565,34.9949,23100.0
2007-08-10 13:20:00,54.57,54.66,54.53,54.58,28200.0,34.9949,35.0527,34.9693,35.0013,28200.0
2007-08-10 13:25:00,54.59,54.59,54.4,54.43,26400.0,35.0078,35.0078,34.8859,34.9052,26400.0
2007-08-10 13:30:00,54.45,54.45,54.32,54.32,21900.0,34.918,34.918,34.8346,34.8346,21900.0
2007-08-10 13:35:00,54.32,54.55,54.32,54.41,26800.0,34.8346,34.9821,34.8346,34.8923,26800.0
2007-08-10 13:40:00,54.37,54.43,54.34,54.38,11800.0,34.8667,34.9052,34.8474,34.8731,11800.0
2007-08-10 13:45:00,54.37,54.4,54.09,54.14,49600.0,34.8667,34.8859,34.6871,34.7192,49600.0
2007-08-10 13:50:00,54.14,54.38,54.08,54.14,49200.0,34.7192,34.8731,34.6807,34.7192,49200.0
2007-08-10 13:55:00,54.15,54.48,53.8,54.44,72400.0,34.7256,34.9372,34.5011,34.9116,72400.0
2007-08-10 14:00:00,54.44,54.67,54.39,54.53,33600.0,34.9116,35.0591,34.8795,34.9693,33600.0
2007-08-10 14:05:00,54.52,54.67,54.5,54.67,25700.0,34.9629,35.0591,34.95,35.0591,25700.0
2007-08-10 14:10:00,54.62,54.73,54.54,54.64,31000.0,35.027,35.0975,34.9757,35.0398,31000.0
2007-08-10 14:15:00,54.62,54.72,54.58,54.68,20200.0,35.027,35.0911,35.0013,35.0655,20200.0
2007-08-10 14:20:00,54.7,54.8,54.58,54.68,27300.0,35.0783,35.1424,35.0013,35.0655,27300.0
2007-08-10 14:25:00,54.69,54.8,54.53,54.59,23200.0,35.0719,35.1424,34.9693,35.0078,23200.0
2007-08-10 14:30:00,54.59,54.59,54.5,54.53,17500.0,35.0078,35.0078,34.95,34.9693,17500.0
2007-08-10 14:35:00,54.53,54.62,54.5,54.55,26800.0,34.9693,35.027,34.95,34.9821,26800.0
2007-08-10 14:40:00,54.54,54.69,54.54,54.67,23100.0,34.9757,35.0719,34.9757,35.0591,23100.0
2007-08-10 14:45:00,54.67,54.8,54.62,54.68,19100.0,35.0591,35.1424,35.027,35.0655,19100.0
2007-08-10 14:50:00,54.68,54.73,54.58,54.65,22300.0,35.0655,35.0975,35.0013,35.0462,22300.0
2007-08-10 14:55:00,54.64,54.73,54.54,54.6,22600.0,35.0398,35.0975,34.9757,35.0142,22600.0
2007-08-10 15:00:00,54.61,54.65,54.53,54.58,23200.0,35.0206,35.0462,34.9693,35.0013,23200.0
2007-08-10 15:05:00,54.6,54.76,54.42,54.51,58100.0,35.0142,35.1168,34.8987,34.9565,58100.0
2007-08-10 15:10:00,54.52,54.55,54.32,54.5,50600.0,34.9629,34.9821,34.8346,34.95,50600.0
2007-08-10 15:15:00,54.53,54.74,54.42,54.45,23900.0,34.9693,35.104,34.8987,34.918,23900.0
2007-08-10 15:20:00,54.47,54.69,54.46,54.59,22700.0,34.9308,35.0719,34.9244,35.0078,22700.0
2007-08-10 15:25:00,54.61,54.88,54.56,54.65,38400.0,35.0206,35.1937,34.9885,35.0462,38400.0
2007-08-10 15:30:00,54.67,54.89,54.58,54.84,44700.0,35.0591,35.2001,35.0013,35.1681,44700.0
2007-08-10 15:35:00,54.84,54.96,54.74,54.81,61000.0,35.1681,35.245,35.104,35.1488,61000.0
2007-08-10 15:40:00,54.84,54.88,54.51,54.59,63100.0,35.1681,35.1937,34.9565,35.0078,63100.0
2007-08-10 15:45:00,54.57,54.94,54.55,54.83,49000.0,34.9949,35.2322,34.9821,35.1617,49000.0
2007-08-10 15:50:00,54.85,54.91,54.7,54.84,45900.0,35.1745,35.213,35.0783,35.1681,45900.0
2007-08-10 15:55:00,54.82,54.88,54.67,54.73,77500.0,35.1553,35.1937,35.0591,35.0975,77500.0
2007-08-13 09:30:00,55.0,55.1,54.43,54.67,43900.0,35.2707,35.3348,34.9052,35.0591,43900.0
2007-08-13 09:35:00,54.59,55.19,54.59,54.74,60400.0,35.0078,35.3925,35.0078,35.104,60400.0
2007-08-13 09:40:00,54.76,54.76,54.1,54.15,44200.0,35.1168,35.1168,34.6935,34.7256,44200.0
2007-08-13 09:45:00,54.2,54.25,54.09,54.2,34700.0,34.7577,34.7897,34.6871,34.7577,34700.0
2007-08-13 09:50:00,54.2,54.49,54.19,54.45,43400.0,34.7577,34.9436,34.7512,34.918,43400.0
2007-08-13 09:55:00,54.41,54.56,54.36,54.46,30200.0,34.8923,34.9885,34.8603,34.9244,30200.0
2007-08-13 10:00:00,54.46,54.7,54.44,54.59,14800.0,34.9244,35.0783,34.9116,35.0078,14800.0
2007-08-13 10:05:00,54.59,54.76,54.56,54.69,11400.0,35.0078,35.1168,34.9885,35.0719,11400.0
2007-08-13 10:10:00,54.67,54.68,54.39,54.45,18900.0,35.0591,35.0655,34.8795,34.918,18900.0
2007-08-13 10:15:00,54.45,54.56,54.37,54.45,24700.0,34.918,34.9885,34.8667,34.918,24700.0
2007-08-13 10:20:00,54.47,54.63,54.25,54.25,38800.0,34.9308,35.0334,34.7897,34.7897,38800.0
2007-08-13 10:25:00,54.26,54.36,54.17,54.19,33200.0,34.7961,34.8603,34.7384,34.7512,33200.0
2007-08-13 10:30:00,54.21,54.21,54.12,54.14,25200.0,34.7641,34.7641,34.7064,34.7192,25200.0
2007-08-13 10:35:00,54.14,54.14,54.0,54.03,33800.0,34.7192,34.7192,34.6294,34.6486,33800.0
2007-08-13 10:40:00,54.03,54.03,53.73,53.81,81500.0,34.6486,34.6486,34.4563,34.5076,81500.0
2007-08-13 10:45:00,53.81,53.93,53.76,53.93,31300.0,34.5076,34.5845,34.4755,34.5845,31300.0
2007-08-13 10:50:00,53.93,53.93,53.81,53.9,54900.0,34.5845,34.5845,34.5076,34.5653,54900.0
2007-08-13 10:55:00,53.87,53.94,53.84,53.94,40300.0,34.546,34.5909,34.5268,34.5909,40300.0
2007-08-13 11:00:00,53.94,53.95,53.85,53.93,31700.0,34.5909,34.5973,34.5332,34.5845,31700.0
2007-08-13 11:05:00,53.93,53.93,53.89,53.9,27700.0,34.5845,34.5845,34.5589,34.5653,27700.0
2007-08-13 11:10:00,53.9,53.98,53.88,53.94,33800.0,34.5653,34.6166,34.5524,34.5909,33800.0
2007-08-13 11:15:00,53.94,53.94,53.87,53.89,36400.0,34.5909,34.5909,34.546,34.5589,36400.0
2007-08-13 11:20:00,53.89,53.97,53.88,53.91,43000.0,34.5589,34.6102,34.5524,34.5717,43000.0
2007-08-13 11:25:00,53.91,53.95,53.86,53.94,40200.0,34.5717,34.5973,34.5396,34.5909,40200.0
2007-08-13 11:30:00,53.95,54.11,53.93,53.97,43700.0,34.5973,34.6999,34.5845,34.6102,43700.0
2007-08-13 11:35:00,53.97,54.11,53.95,54.11,20600.0,34.6102,34.6999,34.5973,34.6999,20600.0
2007-08-13 11:40:00,54.07,54.09,54.0,54.04,8900.0,34.6743,34.6871,34.6294,34.6551,8900.0
2007-08-13 11:45:00,54.05,54.07,53.95,53.98,20000.0,34.6615,34.6743,34.5973,34.6166,20000.0
2007-08-13 11:50:00,53.97,53.98,53.92,53.97,11900.0,34.6102,34.6166,34.5781,34.6102,11900.0
2007-08-13 11:55:00,53.97,54.19,53.95,54.18,30600.0,34.6102,34.7512,34.5973,34.7448,30600.0
2007-08-13 12:00:00,54.19,54.37,54.13,54.31,45300.0,34.7512,34.8667,34.7128,34.8282,45300.0
2007-08-13 12:05:00,54.29,54.31,54.1,54.1,25600.0,34.8154,34.8282,34.6935,34.6935,25600.0
2007-08-13 12:10:00,54.13,54.15,53.98,54.01,18200.0,34.7128,34.7256,34.6166,34.6358,18200.0
2007-08-13 12:15:00,54.0,54.09,53.97,54.03,28700.0,34.6294,34.6871,34.6102,34.6486,28700.0
2007-08-13 12:20:00,54.03,54.07,53.95,54.03,35600.0,34.6486,34.6743,34.5973,34.6486,35600.0
2007-08-13 12:25:00,54.03,54.12,54.02,54.04,19900.0,34.6486,34.7064,34.6422,34.6551,19900.0
2007-08-13 12:30:00,54.06,54.13,54.02,54.05,10400.0,34.6679,34.7128,34.6422,34.6615,10400.0
2007-08-13 12:35:00,54.04,54.15,54.04,54.06,10000.0,34.6551,34.7256,34.6551,34.6679,10000.0
2007-08-13 12:40:00,54.05,54.06,53.97,54.01,24700.0,34.6615,34.6679,34.6102,34.6358,24700.0
2007-08-13 12:45:00,54.01,54.04,53.91,54.0,29500.0,34.6358,34.6551,34.5717,34.6294,29500.0
2007-08-13 12:50:00,54.02,54.07,53.99,54.0,14700.0,34.6422,34.6743,34.623,34.6294,14700.0
2007-08-13 12:55:00,54.0,54.07,53.99,54.04,7300.0,34.6294,34.6743,34.623,34.6551,7300.0
2007-08-13 13:00:00,54.04,54.12,53.99,54.04,18300.0,34.6551,34.7064,34.623,34.6551,18300.0
2007-08-13 13:05:00,54.02,54.04,54.0,54.02,13200.0,34.6422,34.6551,34.6294,34.6422,13200.0
2007-08-13 13:10:00,54.02,54.03,53.98,54.0,21200.0,34.6422,34.6486,34.6166,34.6294,21200.0
2007-08-13 13:15:00,53.99,54.05,53.99,54.01,27100.0,34.623,34.6615,34.623,34.6358,27100.0
2007-08-13 13:20:00,54.03,54.07,53.93,54.01,45500.0,34.6486,34.6743,34.5845,34.6358,45500.0
2007-08-13 13:25:00,54.01,54.11,54.0,54.06,23500.0,34.6358,34.6999,34.6294,34.6679,23500.0
2007-08-13 13:30:00,54.06,54.18,54.01,54.18,22600.0,34.6679,34.7448,34.6358,34.7448,22600.0
2007-08-13 13:35:00,54.16,54.17,54.09,54.12,18000.0,34.732,34.7384,34.6871,34.7064,18000.0
2007-08-13 13:40:00,54.12,54.13,54.09,54.09,21400.0,34.7064,34.7128,34.6871,34.6871,21400.0
2007-08-13 13:45:00,54.1,54.14,54.07,54.13,18100.0,34.6935,34.7192,34.6743,34.7128,18100.0
2007-08-13 13:50:00,54.1,54.13,54.07,54.09,13600.0,34.6935,34.7128,34.6743,34.6871,13600.0
2007-08-13 13:55:00,54.09,54.21,54.07,54.21,45100.0,34.6871,34.7641,34.6743,34.7641,45100.0
2007-08-13 14:00:00,54.2,54.2,54.06,54.18,22400.0,34.7577,34.7577,34.6679,34.7448,22400.0
2007-08-13 14:05:00,54.17,54.17,54.07,54.09,17700.0,34.7384,34.7384,34.6743,34.6871,17700.0
2007-08-13 14:10:00,54.09,54.14,54.09,54.09,9700.0,34.6871,34.7192,34.6871,34.6871,9700.0
2007-08-13 14:15:00,54.09,54.16,54.06,54.15,26800.0,34.6871,34.732,34.6679,34.7256,26800.0
2007-08-13 14:20:00,54.16,54.33,54.15,54.3,29700.0,34.732,34.841,34.7256,34.8218,29700.0
2007-08-13 14:25:00,54.31,54.36,54.24,54.27,25100.0,34.8282,34.8603,34.7833,34.8026,25100.0
2007-08-13 14:30:00,54.25,54.25,54.17,54.17,12500.0,34.7897,34.7897,34.7384,34.7384,12500.0
2007-08-13 14:35:00,54.18,54.28,54.16,54.27,18600.0,34.7448,34.809,34.732,34.8026,18600.0
2007-08-13 14:40:00,54.27,54.27,54.12,54.13,13700.0,34.8026,34.8026,34.7064,34.7128,13700.0
2007-08-13 14:45:00,54.13,54.2,54.09,54.14,25700.0,34.7128,34.7577,34.6871,34.7192,25700.0
2007-08-13 14:50:00,54.12,54.27,54.1,54.24,17000.0,34.7064,34.8026,34.6935,34.7833,17000.0
2007-08-13 14:55:00,54.25,54.27,54.17,54.17,20900.0,34.7897,34.8026,34.7384,34.7384,20900.0
2007-08-13 15:00:00,54.16,54.26,54.16,54.21,26700.0,34.732,34.7961,34.732,34.7641,26700.0
2007-08-13 15:05:00,54.21,54.22,54.18,54.2,15600.0,34.7641,34.7705,34.7448,34.7577,15600.0
2007-08-13 15:10:00,54.2,54.24,54.2,54.2,22100.0,34.7577,34.7833,34.7577,34.7577,22100.0
2007-08-13 15:15:00,54.2,54.22,54.12,54.13,43300.0,34.7577,34.7705,34.7064,34.7128,43300.0
2007-08-13 15:20:00,54.11,54.17,54.08,54.14,48400.0,34.6999,34.7384,34.6807,34.7192,48400.0
2007-08-13 15:25:00,54.12,54.27,54.12,54.26,28700.0,34.7064,34.8026,34.7064,34.7961,28700.0
2007-08-13 15:30:00,54.26,54.31,54.2,54.26,23000.0,34.7961,34.8282,34.7577,34.7961,23000.0
2007-08-13 15:35:00,54.27,54.41,54.26,54.29,23800.0,34.8026,34.8923,34.7961,34.8154,23800.0
2007-08-13 15:40:00,54.29,54.32,54.22,54.25,16300.0,34.8154,34.8346,34.7705,34.7897,16300.0
2007-08-13 15:45:00,54.25,54.25,54.14,54.18,63400.0,34.7897,34.7897,34.7192,34.7448,63400.0
2007-08-13 15:50:00,54.15,54.23,54.11,54.19,60000.0,34.7256,34.7769,34.6999,34.7512,60000.0
2007-08-13 15:55:00,54.16,54.19,54.07,54.19,28900.0,34.732,34.7512,34.6743,34.7512,28900.0
2007-08-14 09:35:00,53.94,54.1,53.73,53.95,35500.0,34.5909,34.6935,34.4563,34.5973,35500.0
2007-08-14 09:40:00,53.94,54.06,53.81,53.96,23800.0,34.5909,34.6679,34.5076,34.6038,23800.0
2007-08-14 09:45:00,53.95,54.05,53.81,54.01,24200.0,34.5973,34.6615,34.5076,34.6358,24200.0
2007-08-14 09:50:00,54.05,54.2,54.01,54.03,12000.0,34.6615,34.7577,34.6358,34.6486,12000.0
2007-08-14 09:55:00,54.03,54.23,54.03,54.19,10200.0,34.6486,34.7769,34.6486,34.7512,10200.0
2007-08-14 10:00:00,54.17,54.21,54.01,54.15,14600.0,34.7384,34.7641,34.6358,34.7256,14600.0
2007-08-14 10:05:00,54.15,54.16,53.97,53.97,15700.0,34.7256,34.732,34.6102,34.6102,15700.0
2007-08-14 10:10:00,53.98,54.08,53.92,53.94,22300.0,34.6166,34.6807,34.5781,34.5909,22300.0
2007-08-14 10:15:00,53.95,54.14,53.95,54.12,12400.0,34.5973,34.7192,34.5973,34.7064,12400.0
2007-08-14 10:20:00,54.16,54.16,53.99,53.99,9900.0,34.732,34.732,34.623,34.623,9900.0
2007-08-14 10:25:00,53.99,54.05,53.91,54.03,18300.0,34.623,34.6615,34.5717,34.6486,18300.0
2007-08-14 10:30:00,54.02,54.06,54.0,54.05,13100.0,34.6422,34.6679,34.6294,34.6615,13100.0
2007-08-14 10:35:00,54.02,54.04,53.85,53.9,9100.0,34.6422,34.6551,34.5332,34.5653,9100.0
2007-08-14 10:40:00,53.89,54.0,53.85,53.92,18900.0,34.5589,34.6294,34.5332,34.5781,18900.0
2007-08-14 10:45:00,53.94,53.99,53.91,53.97,6400.0,34.5909,34.623,34.5717,34.6102,6400.0
2007-08-14 10:50:00,53.99,53.99,53.72,53.72,18700.0,34.623,34.623,34.4498,34.4498,18700.0
2007-08-14 10:55:00,53.74,53.79,53.68,53.68,15600.0,34.4627,34.4947,34.4242,34.4242,15600.0
2007-08-14 11:00:00,53.69,53.69,53.51,53.53,10600.0,34.4306,34.4306,34.3152,34.328,10600.0
2007-08-14 11:05:00,53.55,53.63,53.5,53.55,31000.0,34.3408,34.3921,34.3088,34.3408,31000.0
2007-08-14 11:10:00,53.55,53.57,53.52,53.56,3900.0,34.3408,34.3537,34.3216,34.3472,3900.0
2007-08-14 11:15:00,53.53,53.62,53.53,53.58,3900.0,34.328,34.3857,34.328,34.3601,3900.0
2007-08-14 11:20:00,53.62,53.62,53.51,53.55,16600.0,34.3857,34.3857,34.3152,34.3408,16600.0
2007-08-14 11:25:00,53.54,53.54,53.43,53.49,14400.0,34.3344,34.3344,34.2639,34.3023,14400.0
2007-08-14 11:30:00,53.5,53.55,53.49,53.55,17700.0,34.3088,34.3408,34.3023,34.3408,17700.0
2007-08-14 11:35:00,53.55,53.58,53.52,53.55,26000.0,34.3408,34.3601,34.3216,34.3408,26000.0
2007-08-14 11:40:00,53.54,53.58,53.49,53.57,32700.0,34.3344,34.3601,34.3023,34.3537,32700.0
2007-08-14 11:45:00,53.57,53.71,53.57,53.69,4900.0,34.3537,34.4434,34.3537,34.4306,4900.0
2007-08-14 11:50:00,53.69,53.87,53.69,53.87,15000.0,34.4306,34.546,34.4306,34.546,15000.0
2007-08-14 11:55:00,53.88,54.06,53.88,54.04,15800.0,34.5524,34.6679,34.5524,34.6551,15800.0
2007-08-14 12:00:00,54.01,54.01,53.9,53.91,7700.0,34.6358,34.6358,34.5653,34.5717,7700.0
2007-08-14 12:05:00,53.96,54.0,53.85,53.91,12800.0,34.6038,34.6294,34.5332,34.5717,12800.0
2007-08-14 12:10:00,53.88,53.91,53.85,53.85,2500.0,34.5524,34.5717,34.5332,34.5332,2500.0
2007-08-14 12:15:00,53.85,53.93,53.85,53.93,4100.0,34.5332,34.5845,34.5332,34.5845,4100.0
2007-08-14 12:20:00,53.94,53.95,53.88,53.9,3500.0,34.5909,34.5973,34.5524,34.5653,3500.0
2007-08-14 12:25:00,53.89,53.9,53.75,53.8,10600.0,34.5589,34.5653,34.4691,34.5011,10600.0
2007-08-14 12:30:00,53.8,53.81,53.74,53.78,11900.0,34.5011,34.5076,34.4627,34.4883,11900.0
2007-08-14 12:35:00,53.79,53.91,53.78,53.89,14700.0,34.4947,34.5717,34.4883,34.5589,14700.0
2007-08-14 12:40:00,53.86,53.86,53.75,53.86,11200.0,34.5396,34.5396,34.4691,34.5396,11200.0
2007-08-14 12:45:00,53.87,53.98,53.87,53.87,11900.0,34.546,34.6166,34.546,34.546,11900.0
2007-08-14 12:50:00,53.92,53.92,53.79,53.83,2900.0,34.5781,34.5781,34.4947,34.5204,2900.0
2007-08-14 12:55:00,53.8,53.9,53.78,53.86,6300.0,34.5011,34.5653,34.4883,34.5396,6300.0
2007-08-14 13:00:00,53.87,53.88,53.81,53.86,6600.0,34.546,34.5524,34.5076,34.5396,6600.0
2007-08-14 13:05:00,53.84,53.92,53.84,53.88,6400.0,34.5268,34.5781,34.5268,34.5524,6400.0
2007-08-14 13:10:00,53.86,53.86,53.79,53.81,24400.0,34.5396,34.5396,34.4947,34.5076,24400.0
2007-08-14 13:15:00,53.81,53.81,53.73,53.79,13800.0,34.5076,34.5076,34.4563,34.4947,13800.0
2007-08-14 13:20:00,53.78,53.82,53.72,53.82,12000.0,34.4883,34.514,34.4498,34.514,12000.0
2007-08-14 13:25:00,53.78,53.83,53.77,53.79,7100.0,34.4883,34.5204,34.4819,34.4947,7100.0
2007-08-14 13:30:00,53.78,53.86,53.78,53.81,10700.0,34.4883,34.5396,34.4883,34.5076,10700.0
2007-08-14 13:35:00,53.8,53.89,53.8,53.86,6700.0,34.5011,34.5589,34.5011,34.5396,6700.0
2007-08-14 13:40:00,53.86,53.86,53.8,53.81,5900.0,34.5396,34.5396,34.5011,34.5076,5900.0
2007-08-14 13:45:00,53.81,53.84,53.72,53.74,27100.0,34.5076,34.5268,34.4498,34.4627,27100.0
2007-08-14 13:50:00,53.74,53.79,53.69,53.77,14400.0,34.4627,34.4947,34.4306,34.4819,14400.0
2007-08-14 13:55:00,53.75,53.75,53.6,53.67,22400.0,34.4691,34.4691,34.3729,34.4178,22400.0
2007-08-14 14:00:00,53.7,53.71,53.59,53.68,29400.0,34.437,34.4434,34.3665,34.4242,29400.0
2007-08-14 14:05:00,53.69,53.72,53.57,53.6,21700.0,34.4306,34.4498,34.3537,34.3729,21700.0
2007-08-14 14:10:00,53.6,53.74,53.6,53.74,20500.0,34.3729,34.4627,34.3729,34.4627,20500.0
2007-08-14 14:15:00,53.75,53.81,53.72,53.81,23500.0,34.4691,34.5076,34.4498,34.5076,23500.0
2007-08-14 14:20:00,53.83,53.87,53.79,53.84,21900.0,34.5204,34.546,34.4947,34.5268,21900.0
2007-08-14 14:25:00,53.85,53.86,53.78,53.83,21500.0,34.5332,34.5396,34.4883,34.5204,21500.0
2007-08-14 14:30:00,53.84,53.85,53.69,53.7,27500.0,34.5268,34.5332,34.4306,34.437,27500.0
2007-08-14 14:35:00,53.69,53.87,53.68,53.86,41800.0,34.4306,34.546,34.4242,34.5396,41800.0
2007-08-14 14:40:00,53.86,53.96,53.82,53.92,54900.0,34.5396,34.6038,34.514,34.5781,54900.0
2007-08-14 14:45:00,53.91,53.97,53.86,53.89,40200.0,34.5717,34.6102,34.5396,34.5589,40200.0
2007-08-14 14:50:00,53.9,53.93,53.8,53.81,33300.0,34.5653,34.5845,34.5011,34.5076,33300.0
2007-08-14 14:55:00,53.83,53.9,53.79,53.9,22100.0,34.5204,34.5653,34.4947,34.5653,22100.0
2007-08-14 15:00:00,53.91,54.03,53.91,54.02,31400.0,34.5717,34.6486,34.5717,34.6422,31400.0
2007-08-14 15:05:00,54.02,54.03,53.88,53.89,26100.0,34.6422,34.6486,34.5524,34.5589,26100.0
2007-08-14 15:10:00,53.89,53.9,53.81,53.86,38900.0,34.5589,34.5653,34.5076,34.5396,38900.0
2007-08-14 15:15:00,53.83,53.93,53.79,53.9,25300.0,34.5204,34.5845,34.4947,34.5653,25300.0
2007-08-14 15:20:00,53.9,54.07,53.86,53.93,28700.0,34.5653,34.6743,34.5396,34.5845,28700.0
2007-08-14 15:25:00,53.94,54.06,53.9,53.99,24900.0,34.5909,34.6679,34.5653,34.623,24900.0
2007-08-14 15:30:00,53.99,54.0,53.83,53.88,53900.0,34.623,34.6294,34.5204,34.5524,53900.0
2007-08-14 15:35:00,53.88,53.96,53.84,53.9,46000.0,34.5524,34.6038,34.5268,34.5653,46000.0
2007-08-14 15:40:00,53.9,54.02,53.87,53.91,48200.0,34.5653,34.6422,34.546,34.5717,48200.0
2007-08-14 15:45:00,53.9,53.93,53.87,53.91,40000.0,34.5653,34.5845,34.546,34.5717,40000.0
2007-08-14 15:50:00,53.91,53.91,53.75,53.75,53500.0,34.5717,34.5717,34.4691,34.4691,53500.0
2007-08-14 15:55:00,53.78,53.81,53.73,53.73,41700.0,34.4883,34.5076,34.4563,34.4563,41700.0
2007-08-15 09:30:00,52.25,52.25,52.25,52.25,100.0,33.5072,33.5072,33.5072,33.5072,100.0
2007-08-15 09:35:00,52.47,53.65,52.47,53.65,54800.0,33.6482,34.405,33.6482,34.405,54800.0
2007-08-15 09:40:00,53.64,53.75,53.36,53.36,41600.0,34.3985,34.4691,34.219,34.219,41600.0
2007-08-15 09:45:00,53.4,53.7,53.33,53.68,16300.0,34.2446,34.437,34.1997,34.4242,16300.0
2007-08-15 09:50:00,53.63,53.97,53.63,53.95,31200.0,34.3921,34.6102,34.3921,34.5973,31200.0
2007-08-15 09:55:00,53.99,54.07,53.72,53.77,33600.0,34.623,34.6743,34.4498,34.4819,33600.0
2007-08-15 10:00:00,53.79,53.9,53.4,53.4,24700.0,34.4947,34.5653,34.2446,34.2446,24700.0
2007-08-15 10:05:00,53.4,53.52,53.39,53.44,28400.0,34.2446,34.3216,34.2382,34.2703,28400.0
2007-08-15 10:10:00,53.47,53.67,53.44,53.67,29100.0,34.2895,34.4178,34.2703,34.4178,29100.0
2007-08-15 10:15:00,53.67,53.77,53.64,53.66,26700.0,34.4178,34.4819,34.3985,34.4114,26700.0
2007-08-15 10:20:00,53.65,53.78,53.65,53.76,20600.0,34.405,34.4883,34.405,34.4755,20600.0
2007-08-15 10:25:00,53.73,54.09,53.7,54.07,20600.0,34.4563,34.6871,34.437,34.6743,20600.0
2007-08-15 10:30:00,54.02,54.07,53.88,53.89,19500.0,34.6422,34.6743,34.5524,34.5589,19500.0
2007-08-15 10:35:00,53.89,53.89,53.74,53.74,11500.0,34.5589,34.5589,34.4627,34.4627,11500.0
2007-08-15 10:40:00,53.72,53.78,53.59,53.6,26700.0,34.4498,34.4883,34.3665,34.3729,26700.0
2007-08-15 10:45:00,53.6,53.6,53.43,53.49,32100.0,34.3729,34.3729,34.2639,34.3023,32100.0
2007-08-15 10:50:00,53.47,53.53,53.26,53.34,42800.0,34.2895,34.328,34.1549,34.2062,42800.0
2007-08-15 10:55:00,53.33,53.34,53.23,53.34,39800.0,34.1997,34.2062,34.1356,34.2062,39800.0
2007-08-15 11:00:00,53.34,53.35,53.2,53.23,37000.0,34.2062,34.2126,34.1164,34.1356,37000.0
2007-08-15 11:05:00,53.25,53.26,53.1,53.1,25500.0,34.1484,34.1549,34.0522,34.0522,25500.0
2007-08-15 11:10:00,53.1,53.2,53.1,53.15,20000.0,34.0522,34.1164,34.0522,34.0843,20000.0
2007-08-15 11:15:00,53.15,53.18,53.12,53.16,14600.0,34.0843,34.1036,34.0651,34.0907,14600.0
2007-08-15 11:20:00,53.17,53.27,53.15,53.21,40600.0,34.0971,34.1613,34.0843,34.1228,40600.0
2007-08-15 11:25:00,53.2,53.3,53.2,53.29,22000.0,34.1164,34.1805,34.1164,34.1741,22000.0
2007-08-15 11:30:00,53.28,53.29,53.15,53.16,14600.0,34.1677,34.1741,34.0843,34.0907,14600.0
2007-08-15 11:35:00,53.17,53.17,53.1,53.14,21700.0,34.0971,34.0971,34.0522,34.0779,21700.0
2007-08-15 11:40:00,53.13,53.16,53.06,53.13,21000.0,34.0715,34.0907,34.0266,34.0715,21000.0
2007-08-15 11:45:00,53.13,53.13,52.97,52.97,29300.0,34.0715,34.0715,33.9689,33.9689,29300.0
2007-08-15 11:50:00,52.97,52.97,52.85,52.93,36500.0,33.9689,33.9689,33.8919,33.9432,36500.0
2007-08-15 11:55:00,52.93,52.96,52.85,52.9,13900.0,33.9432,33.9625,33.8919,33.924,13900.0
2007-08-15 12:00:00,52.9,52.93,52.81,52.87,21900.0,33.924,33.9432,33.8663,33.9048,21900.0
2007-08-15 12:05:00,52.88,52.97,52.84,52.91,29000.0,33.9112,33.9689,33.8855,33.9304,29000.0
2007-08-15 12:10:00,52.91,52.96,52.9,52.92,9200.0,33.9304,33.9625,33.924,33.9368,9200.0
2007-08-15 12:15:00,52.94,52.98,52.9,52.9,15800.0,33.9496,33.9753,33.924,33.924,15800.0
2007-08-15 12:20:00,52.92,52.92,52.86,52.88,10300.0,33.9368,33.9368,33.8983,33.9112,10300.0
2007-08-15 12:25:00,52.89,52.9,52.79,52.8,15000.0,33.9176,33.924,33.8534,33.8599,15000.0
2007-08-15 12:30:00,52.8,52.8,52.7,52.71,16500.0,33.8599,33.8599,33.7957,33.8021,16500.0
2007-08-15 12:35:00,52.7,52.83,52.7,52.83,21200.0,33.7957,33.8791,33.7957,33.8791,21200.0
2007-08-15 12:40:00,52.83,52.84,52.75,52.75,6800.0,33.8791,33.8855,33.8278,33.8278,6800.0
2007-08-15 12:45:00,52.76,52.85,52.76,52.85,14400.0,33.8342,33.8919,33.8342,33.8919,14400.0
2007-08-15 12:50:00,52.85,52.87,52.81,52.82,11300.0,33.8919,33.9048,33.8663,33.8727,11300.0
2007-08-15 12:55:00,52.82,52.84,52.73,52.74,8800.0,33.8727,33.8855,33.815,33.8214,8800.0
2007-08-15 13:00:00,52.73,52.74,52.65,52.69,27700.0,33.815,33.8214,33.7637,33.7893,27700.0
2007-08-15 13:05:00,52.68,52.74,52.67,52.7,11900.0,33.7829,33.8214,33.7765,33.7957,11900.0
2007-08-15 13:10:00,52.72,52.83,52.68,52.78,18000.0,33.8086,33.8791,33.7829,33.847,18000.0
2007-08-15 13:15:00,52.81,52.93,52.8,52.93,16700.0,33.8663,33.9432,33.8599,33.9432,16700.0
2007-08-15 13:20:00,52.93,52.94,52.86,52.89,9800.0,33.9432,33.9496,33.8983,33.9176,9800.0
2007-08-15 13:25:00,52.92,52.96,52.87,52.92,18500.0,33.9368,33.9625,33.9048,33.9368,18500.0
2007-08-15 13:30:00,52.94,53.03,52.9,53.03,15700.0,33.9496,34.0074,33.924,34.0074,15700.0
2007-08-15 13:35:00,53.03,53.12,53.03,53.12,14200.0,34.0074,34.0651,34.0074,34.0651,14200.0
2007-08-15 13:40:00,53.11,53.26,53.04,53.23,24700.0,34.0587,34.1549,34.0138,34.1356,24700.0
2007-08-15 13:45:00,53.21,53.23,53.14,53.15,10700.0,34.1228,34.1356,34.0779,34.0843,10700.0
2007-08-15 13:50:00,53.16,53.27,53.12,53.27,21000.0,34.0907,34.1613,34.0651,34.1613,21000.0
2007-08-15 13:55:00,53.27,53.28,53.11,53.16,14000.0,34.1613,34.1677,34.0587,34.0907,14000.0
2007-08-15 14:00:00,53.12,53.12,53.05,53.09,13600.0,34.0651,34.0651,34.0202,34.0458,13600.0
2007-08-15 14:05:00,53.1,53.1,53.04,53.07,12300.0,34.0522,34.0522,34.0138,34.033,12300.0
2007-08-15 14:10:00,53.07,53.07,52.92,52.92,24700.0,34.033,34.033,33.9368,33.9368,24700.0
2007-08-15 14:15:00,52.91,52.98,52.88,52.98,28100.0,33.9304,33.9753,33.9112,33.9753,28100.0
2007-08-15 14:20:00,53.02,53.06,52.91,52.92,28300.0,34.0009,34.0266,33.9304,33.9368,28300.0
2007-08-15 14:25:00,52.92,52.98,52.91,52.93,22300.0,33.9368,33.9753,33.9304,33.9432,22300.0
2007-08-15 14:30:00,52.94,52.96,52.84,52.86,21900.0,33.9496,33.9625,33.8855,33.8983,21900.0
2007-08-15 14:35:00,52.84,52.86,52.74,52.77,23600.0,33.8855,33.8983,33.8214,33.8406,23600.0
2007-08-15 14:40:00,52.78,52.82,52.75,52.77,18400.0,33.847,33.8727,33.8278,33.8406,18400.0
2007-08-15 14:45:00,52.78,52.81,52.67,52.67,38900.0,33.847,33.8663,33.7765,33.7765,38900.0
2007-08-15 14:50:00,52.67,52.75,52.65,52.66,39300.0,33.7765,33.8278,33.7637,33.7701,39300.0
2007-08-15 14:55:00,52.66,52.71,52.57,52.63,32200.0,33.7701,33.8021,33.7124,33.7508,32200.0
2007-08-15 15:00:00,52.61,52.74,52.53,52.56,44800.0,33.738,33.8214,33.6867,33.706,44800.0
2007-08-15 15:05:00,52.56,52.58,52.48,52.49,45400.0,33.706,33.7188,33.6547,33.6611,45400.0
2007-08-15 15:10:00,52.5,52.51,52.37,52.44,43900.0,33.6675,33.6739,33.5841,33.629,43900.0
2007-08-15 15:15:00,52.42,52.43,52.21,52.35,52400.0,33.6162,33.6226,33.4815,33.5713,52400.0
2007-08-15 15:20:00,52.35,52.41,52.29,52.35,29400.0,33.5713,33.6098,33.5328,33.5713,29400.0
2007-08-15 15:25:00,52.34,52.43,52.15,52.16,38800.0,33.5649,33.6226,33.443,33.4494,38800.0
2007-08-15 15:30:00,52.16,52.25,52.05,52.06,59900.0,33.4494,33.5072,33.3789,33.3853,59900.0
2007-08-15 15:35:00,52.07,52.16,51.93,52.02,58400.0,33.3917,33.4494,33.3019,33.3597,58400.0
2007-08-15 15:40:00,52.0,52.05,51.95,52.02,53900.0,33.3468,33.3789,33.3148,33.3597,53900.0
2007-08-15 15:45:00,52.02,52.1,51.98,52.02,89900.0,33.3597,33.411,33.334,33.3597,89900.0
2007-08-15 15:50:00,52.02,52.02,51.8,51.83,77700.0,33.3597,33.3597,33.2186,33.2378,77700.0
2007-08-15 15:55:00,51.83,52.08,51.82,51.9,102100.0,33.2378,33.3981,33.2314,33.2827,102100.0
2007-08-16 09:30:00,51.63,52.33,51.23,51.89,1200.0,33.1096,33.5585,32.853,33.2763,1200.0
2007-08-16 09:35:00,51.58,51.58,51.31,51.39,75300.0,33.0775,33.0775,32.9043,32.9556,75300.0
2007-08-16 09:40:00,51.38,51.4,51.32,51.36,52400.0,32.9492,32.9621,32.9108,32.9364,52400.0
2007-08-16 09:45:00,51.37,51.37,51.31,51.33,88200.0,32.9428,32.9428,32.9043,32.9172,88200.0
2007-08-16 09:50:00,51.33,51.34,51.15,51.17,50800.0,32.9172,32.9236,32.8017,32.8146,50800.0
2007-08-16 09:55:00,51.16,51.19,50.89,50.9,70400.0,32.8082,32.8274,32.635,32.6414,70400.0
2007-08-16 10:00:00,50.88,50.93,50.69,50.81,38700.0,32.6286,32.6607,32.5067,32.5837,38700.0
2007-08-16 10:05:00,50.79,50.86,50.78,50.79,30700.0,32.5709,32.6158,32.5645,32.5709,30700.0
2007-08-16 10:10:00,50.81,50.82,50.76,50.78,45300.0,32.5837,32.5901,32.5516,32.5645,45300.0
2007-08-16 10:15:00,50.79,50.79,50.67,50.73,55400.0,32.5709,32.5709,32.4939,32.5324,55400.0
2007-08-16 10:20:00,50.74,50.76,50.6,50.65,38600.0,32.5388,32.5516,32.449,32.4811,38600.0
2007-08-16 10:25:00,50.65,50.7,50.58,50.61,33500.0,32.4811,32.5132,32.4362,32.4554,33500.0
2007-08-16 10:30:00,50.61,50.7,50.59,50.65,51600.0,32.4554,32.5132,32.4426,32.4811,51600.0
2007-08-16 10:35:00,50.65,50.77,50.62,50.71,26800.0,32.4811,32.5581,32.4619,32.5196,26800.0
2007-08-16 10:40:00,50.74,50.77,50.64,50.76,28000.0,32.5388,32.5581,32.4747,32.5516,28000.0
2007-08-16 10:45:00,50.79,50.84,50.68,50.73,22300.0,32.5709,32.6029,32.5003,32.5324,22300.0
2007-08-16 10:50:00,50.75,51.04,50.71,50.97,26600.0,32.5452,32.7312,32.5196,32.6863,26600.0
2007-08-16 10:55:00,50.97,51.06,50.95,51.04,30600.0,32.6863,32.744,32.6735,32.7312,30600.0
2007-08-16 11:00:00,51.03,51.35,51.01,51.35,26500.0,32.7248,32.93,32.712,32.93,26500.0
2007-08-16 11:05:00,51.34,51.54,51.26,51.51,37600.0,32.9236,33.0518,32.8723,33.0326,37600.0
2007-08-16 11:10:00,51.52,51.65,51.45,51.57,47000.0,33.039,33.1224,32.9941,33.0711,47000.0
2007-08-16 11:15:00,51.58,51.59,51.47,51.47,21900.0,33.0775,33.0839,33.007,33.007,21900.0
2007-08-16 11:20:00,51.49,51.5,51.28,51.34,37500.0,33.0198,33.0262,32.8851,32.9236,37500.0
2007-08-16 11:25:00,51.37,51.5,51.33,51.35,20900.0,32.9428,33.0262,32.9172,32.93,20900.0
2007-08-16 11:30:00,51.35,51.4,51.23,51.25,29700.0,32.93,32.9621,32.853,32.8659,29700.0
2007-08-16 11:35:00,51.23,51.34,51.13,51.31,39900.0,32.853,32.9236,32.7889,32.9043,39900.0
2007-08-16 11:40:00,51.31,51.4,51.25,51.37,20400.0,32.9043,32.9621,32.8659,32.9428,20400.0
2007-08-16 11:45:00,51.38,51.41,51.3,51.33,15500.0,32.9492,32.9685,32.8979,32.9172,15500.0
2007-08-16 11:50:00,51.31,51.37,51.27,51.36,14900.0,32.9043,32.9428,32.8787,32.9364,14900.0
2007-08-16 11:55:00,51.39,51.54,51.39,51.47,31000.0,32.9556,33.0518,32.9556,33.007,31000.0
2007-08-16 12:00:00,51.47,51.47,51.19,51.33,34900.0,33.007,33.007,32.8274,32.9172,34900.0
2007-08-16 12:05:00,51.33,51.36,51.1,51.12,23800.0,32.9172,32.9364,32.7697,32.7825,23800.0
2007-08-16 12:10:00,51.12,51.2,51.03,51.19,39000.0,32.7825,32.8338,32.7248,32.8274,39000.0
2007-08-16 12:15:00,51.18,51.22,51.01,51.14,19900.0,32.821,32.8466,32.712,32.7953,19900.0
2007-08-16 12:20:00,51.13,51.2,51.0,51.04,36500.0,32.7889,32.8338,32.7055,32.7312,36500.0
2007-08-16 12:25:00,51.01,51.08,51.0,51.03,21400.0,32.712,32.7569,32.7055,32.7248,21400.0
2007-08-16 12:30:00,51.01,51.21,51.01,51.17,16600.0,32.712,32.8402,32.712,32.8146,16600.0
2007-08-16 12:35:00,51.18,51.25,51.0,51.0,18800.0,32.821,32.8659,32.7055,32.7055,18800.0
2007-08-16 12:40:00,51.05,51.12,51.0,51.03,28300.0,32.7376,32.7825,32.7055,32.7248,28300.0
2007-08-16 12:45:00,51.04,51.09,51.0,51.08,23000.0,32.7312,32.7633,32.7055,32.7569,23000.0
2007-08-16 12:50:00,51.08,51.2,51.04,51.16,29500.0,32.7569,32.8338,32.7312,32.8082,29500.0
2007-08-16 12:55:00,51.18,51.18,50.99,51.02,35000.0,32.821,32.821,32.6991,32.7184,35000.0
2007-08-16 13:00:00,51.04,51.23,50.98,51.16,40800.0,32.7312,32.853,32.6927,32.8082,40800.0
2007-08-16 13:05:00,51.17,51.3,51.04,51.12,32500.0,32.8146,32.8979,32.7312,32.7825,32500.0
2007-08-16 13:10:00,51.13,51.31,51.12,51.19,29700.0,32.7889,32.9043,32.7825,32.8274,29700.0
2007-08-16 13:15:00,51.21,51.54,51.15,51.52,41100.0,32.8402,33.0518,32.8017,33.039,41100.0
2007-08-16 13:20:00,51.54,51.54,51.27,51.31,26800.0,33.0518,33.0518,32.8787,32.9043,26800.0
2007-08-16 13:25:00,51.31,51.35,51.2,51.28,21900.0,32.9043,32.93,32.8338,32.8851,21900.0
2007-08-16 13:30:00,51.31,51.39,51.28,51.32,25400.0,32.9043,32.9556,32.8851,32.9108,25400.0
2007-08-16 13:35:00,51.32,51.72,51.31,51.72,26800.0,32.9108,33.1673,32.9043,33.1673,26800.0
2007-08-16 13:40:00,51.71,51.75,51.46,51.46,29600.0,33.1609,33.1865,33.0005,33.0005,29600.0
2007-08-16 13:45:00,51.47,51.48,51.21,51.32,26900.0,33.007,33.0134,32.8402,32.9108,26900.0
2007-08-16 13:50:00,51.32,51.6,51.26,51.55,32400.0,32.9108,33.0903,32.8723,33.0583,32400.0
2007-08-16 13:55:00,51.55,51.59,51.43,51.47,22300.0,33.0583,33.0839,32.9813,33.007,22300.0
2007-08-16 14:00:00,51.48,51.73,51.37,51.72,37900.0,33.0134,33.1737,32.9428,33.1673,37900.0
2007-08-16 14:05:00,51.74,51.8,51.62,51.68,39700.0,33.1801,33.2186,33.1031,33.1416,39700.0
2007-08-16 14:10:00,51.69,51.8,51.59,51.8,53400.0,33.148,33.2186,33.0839,33.2186,53400.0
2007-08-16 14:15:00,51.8,51.86,51.52,51.69,46200.0,33.2186,33.2571,33.039,33.148,46200.0
2007-08-16 14:20:00,51.67,51.7,51.4,51.44,40600.0,33.1352,33.1544,32.9621,32.9877,40600.0
2007-08-16 14:25:00,51.48,51.62,51.41,51.52,37600.0,33.0134,33.1031,32.9685,33.039,37600.0
2007-08-16 14:30:00,51.53,51.53,51.25,51.37,39800.0,33.0454,33.0454,32.8659,32.9428,39800.0
2007-08-16 14:35:00,51.37,51.44,51.28,51.36,45400.0,32.9428,32.9877,32.8851,32.9364,45400.0
2007-08-16 14:40:00,51.4,51.47,51.33,51.38,24900.0,32.9621,33.007,32.9172,32.9492,24900.0
2007-08-16 14:45:00,51.38,51.54,51.31,51.31,34000.0,32.9492,33.0518,32.9043,32.9043,34000.0
2007-08-16 14:50:00,51.27,51.55,51.26,51.48,65800.0,32.8787,33.0583,32.8723,33.0134,65800.0
2007-08-16 14:55:00,51.49,51.54,51.31,51.41,30500.0,33.0198,33.0518,32.9043,32.9685,30500.0
2007-08-16 15:00:00,51.37,51.4,51.04,51.1,53700.0,32.9428,32.9621,32.7312,32.7697,53700.0
2007-08-16 15:05:00,51.12,51.23,51.03,51.04,45800.0,32.7825,32.853,32.7248,32.7312,45800.0
2007-08-16 15:10:00,51.04,51.19,50.96,51.16,97500.0,32.7312,32.8274,32.6799,32.8082,97500.0
2007-08-16 15:15:00,51.16,51.3,51.12,51.19,57300.0,32.8082,32.8979,32.7825,32.8274,57300.0
2007-08-16 15:20:00,51.22,51.29,51.06,51.1,33600.0,32.8466,32.8915,32.744,32.7697,33600.0
2007-08-16 15:25:00,51.1,51.24,51.08,51.19,27000.0,32.7697,32.8595,32.7569,32.8274,27000.0
2007-08-16 15:30:00,51.21,51.54,51.16,51.54,70100.0,32.8402,33.0518,32.8082,33.0518,70100.0
2007-08-16 15:35:00,51.54,51.83,51.49,51.82,40600.0,33.0518,33.2378,33.0198,33.2314,40600.0
2007-08-16 15:40:00,51.81,52.37,51.78,52.18,107100.0,33.225,33.5841,33.2058,33.4623,107100.0
2007-08-16 15:45:00,52.2,52.28,52.03,52.07,64700.0,33.4751,33.5264,33.3661,33.3917,64700.0
2007-08-16 15:50:00,52.06,52.64,51.96,52.55,88300.0,33.3853,33.7573,33.3212,33.6995,88300.0
2007-08-16 15:55:00,52.58,52.9,52.58,52.8,146800.0,33.7188,33.924,33.7188,33.8599,146800.0
2007-08-17 09:30:00,53.98,54.25,53.75,53.97,238900.0,34.6166,34.7897,34.4691,34.6102,238900.0
2007-08-17 09:35:00,53.98,54.09,53.75,53.88,59100.0,34.6166,34.6871,34.4691,34.5524,59100.0
2007-08-17 09:40:00,53.9,54.19,53.88,54.03,38600.0,34.5653,34.7512,34.5524,34.6486,38600.0
2007-08-17 09:45:00,54.0,54.0,53.54,53.67,70300.0,34.6294,34.6294,34.3344,34.4178,70300.0
2007-08-17 09:50:00,53.61,53.95,53.42,53.85,61900.0,34.3793,34.5973,34.2575,34.5332,61900.0
2007-08-17 09:55:00,53.83,53.85,53.44,53.48,69300.0,34.5204,34.5332,34.2703,34.2959,69300.0
2007-08-17 10:00:00,53.48,53.7,53.41,53.62,57300.0,34.2959,34.437,34.251,34.3857,57300.0
2007-08-17 10:05:00,53.62,53.82,53.62,53.69,50900.0,34.3857,34.514,34.3857,34.4306,50900.0
2007-08-17 10:10:00,53.71,53.75,53.54,53.56,55000.0,34.4434,34.4691,34.3344,34.3472,55000.0
2007-08-17 10:15:00,53.57,53.58,53.16,53.21,72800.0,34.3537,34.3601,34.0907,34.1228,72800.0
2007-08-17 10:20:00,53.18,53.27,53.01,53.26,99200.0,34.1036,34.1613,33.9945,34.1549,99200.0
2007-08-17 10:25:00,53.26,53.3,53.07,53.19,61000.0,34.1549,34.1805,34.033,34.11,61000.0
2007-08-17 10:30:00,53.17,53.27,53.09,53.24,80400.0,34.0971,34.1613,34.0458,34.142,80400.0
2007-08-17 10:35:00,53.25,53.34,53.1,53.33,73700.0,34.1484,34.2062,34.0522,34.1997,73700.0
2007-08-17 10:40:00,53.29,53.32,52.94,52.96,32500.0,34.1741,34.1933,33.9496,33.9625,32500.0
2007-08-17 10:45:00,52.95,53.07,52.65,52.68,35600.0,33.9561,34.033,33.7637,33.7829,35600.0
2007-08-17 10:50:00,52.67,52.83,52.59,52.69,80300.0,33.7765,33.8791,33.7252,33.7893,80300.0
2007-08-17 10:55:00,52.66,52.84,52.66,52.69,17000.0,33.7701,33.8855,33.7701,33.7893,17000.0
2007-08-17 11:00:00,52.72,53.13,52.66,53.08,27600.0,33.8086,34.0715,33.7701,34.0394,27600.0
2007-08-17 11:05:00,53.08,53.19,52.71,52.77,67900.0,34.0394,34.11,33.8021,33.8406,67900.0
2007-08-17 11:10:00,52.74,52.86,52.59,52.86,27200.0,33.8214,33.8983,33.7252,33.8983,27200.0
2007-08-17 11:15:00,52.86,52.94,52.76,52.87,21600.0,33.8983,33.9496,33.8342,33.9048,21600.0
2007-08-17 11:20:00,52.85,53.1,52.84,53.02,38700.0,33.8919,34.0522,33.8855,34.0009,38700.0
2007-08-17 11:25:00,53.0,53.09,52.98,53.01,100700.0,33.9881,34.0458,33.9753,33.9945,100700.0
2007-08-17 11:30:00,53.04,53.06,52.89,52.96,18500.0,34.0138,34.0266,33.9176,33.9625,18500.0
2007-08-17 11:35:00,52.96,53.17,52.93,53.12,28700.0,33.9625,34.0971,33.9432,34.0651,28700.0
2007-08-17 11:40:00,53.13,53.18,53.0,53.0,17300.0,34.0715,34.1036,33.9881,33.9881,17300.0
2007-08-17 11:45:00,52.98,53.09,52.91,52.97,23100.0,33.9753,34.0458,33.9304,33.9689,23100.0
2007-08-17 11:50:00,52.95,53.04,52.94,52.99,16600.0,33.9561,34.0138,33.9496,33.9817,16600.0
2007-08-17 11:55:00,52.96,52.99,52.74,52.79,16400.0,33.9625,33.9817,33.8214,33.8534,16400.0
2007-08-17 12:00:00,52.8,52.83,52.62,52.64,11800.0,33.8599,33.8791,33.7444,33.7573,11800.0
2007-08-17 12:05:00,52.64,52.69,52.6,52.61,23900.0,33.7573,33.7893,33.7316,33.738,23900.0
2007-08-17 12:10:00,52.61,52.82,52.61,52.79,8600.0,33.738,33.8727,33.738,33.8534,8600.0
2007-08-17 12:15:00,52.8,52.86,52.73,52.76,13600.0,33.8599,33.8983,33.815,33.8342,13600.0
2007-08-17 12:20:00,52.76,52.93,52.76,52.85,28800.0,33.8342,33.9432,33.8342,33.8919,28800.0
2007-08-17 12:25:00,52.86,52.86,52.72,52.8,10700.0,33.8983,33.8983,33.8086,33.8599,10700.0
2007-08-17 12:30:00,52.81,52.92,52.75,52.9,13200.0,33.8663,33.9368,33.8278,33.924,13200.0
2007-08-17 12:35:00,52.89,52.92,52.68,52.69,20800.0,33.9176,33.9368,33.7829,33.7893,20800.0
2007-08-17 12:40:00,52.68,52.76,52.62,52.76,11100.0,33.7829,33.8342,33.7444,33.8342,11100.0
2007-08-17 12:45:00,52.73,52.83,52.67,52.67,15800.0,33.815,33.8791,33.7765,33.7765,15800.0
2007-08-17 12:50:00,52.65,52.67,52.57,52.57,26800.0,33.7637,33.7765,33.7124,33.7124,26800.0
2007-08-17 12:55:00,52.57,52.61,52.48,52.57,19300.0,33.7124,33.738,33.6547,33.7124,19300.0
2007-08-17 13:00:00,52.57,52.64,52.53,52.64,30400.0,33.7124,33.7573,33.6867,33.7573,30400.0
2007-08-17 13:05:00,52.65,52.76,52.6,52.67,37400.0,33.7637,33.8342,33.7316,33.7765,37400.0
2007-08-17 13:10:00,52.67,52.78,52.64,52.7,17300.0,33.7765,33.847,33.7573,33.7957,17300.0
2007-08-17 13:15:00,52.75,52.95,52.74,52.91,26800.0,33.8278,33.9561,33.8214,33.9304,26800.0
2007-08-17 13:20:00,52.9,53.01,52.88,52.88,13500.0,33.924,33.9945,33.9112,33.9112,13500.0
2007-08-17 13:25:00,52.86,52.93,52.82,52.85,8300.0,33.8983,33.9432,33.8727,33.8919,8300.0
2007-08-17 13:30:00,52.86,52.87,52.77,52.84,9600.0,33.8983,33.9048,33.8406,33.8855,9600.0
2007-08-17 13:35:00,52.86,52.87,52.8,52.86,7300.0,33.8983,33.9048,33.8599,33.8983,7300.0
2007-08-17 13:40:00,52.87,52.87,52.77,52.78,15600.0,33.9048,33.9048,33.8406,33.847,15600.0
2007-08-17 13:45:00,52.82,52.89,52.76,52.8,8400.0,33.8727,33.9176,33.8342,33.8599,8400.0
2007-08-17 13:50:00,52.79,52.84,52.76,52.77,22600.0,33.8534,33.8855,33.8342,33.8406,22600.0
2007-08-17 13:55:00,52.8,52.83,52.75,52.78,22400.0,33.8599,33.8791,33.8278,33.847,22400.0
2007-08-17 14:00:00,52.79,52.85,52.61,52.83,45600.0,33.8534,33.8919,33.738,33.8791,45600.0
2007-08-17 14:05:00,52.85,52.92,52.83,52.92,16200.0,33.8919,33.9368,33.8791,33.9368,16200.0
2007-08-17 14:10:00,52.9,52.92,52.86,52.91,18200.0,33.924,33.9368,33.8983,33.9304,18200.0
2007-08-17 14:15:00,52.92,53.01,52.9,53.0,25000.0,33.9368,33.9945,33.924,33.9881,25000.0
2007-08-17 14:20:00,53.0,53.02,52.96,52.99,106900.0,33.9881,34.0009,33.9625,33.9817,106900.0
2007-08-17 14:25:00,53.0,53.05,52.89,52.91,15000.0,33.9881,34.0202,33.9176,33.9304,15000.0
2007-08-17 14:30:00,52.89,52.9,52.79,52.9,16300.0,33.9176,33.924,33.8534,33.924,16300.0
2007-08-17 14:35:00,52.9,52.98,52.89,52.93,18300.0,33.924,33.9753,33.9176,33.9432,18300.0
2007-08-17 14:40:00,52.93,53.05,52.93,53.05,21500.0,33.9432,34.0202,33.9432,34.0202,21500.0
2007-08-17 14:45:00,53.06,53.09,52.98,53.05,69800.0,34.0266,34.0458,33.9753,34.0202,69800.0
2007-08-17 14:50:00,53.05,53.07,52.94,52.95,23800.0,34.0202,34.033,33.9496,33.9561,23800.0
2007-08-17 14:55:00,52.98,53.02,52.96,52.98,22600.0,33.9753,34.0009,33.9625,33.9753,22600.0
2007-08-17 15:00:00,52.99,53.08,52.96,53.06,45600.0,33.9817,34.0394,33.9625,34.0266,45600.0
2007-08-17 15:05:00,53.06,53.15,53.05,53.07,61000.0,34.0266,34.0843,34.0202,34.033,61000.0
2007-08-17 15:10:00,53.07,53.1,53.01,53.06,74000.0,34.033,34.0522,33.9945,34.0266,74000.0
2007-08-17 15:15:00,53.07,53.14,53.06,53.12,47900.0,34.033,34.0779,34.0266,34.0651,47900.0
2007-08-17 15:20:00,53.11,53.14,52.97,52.97,33500.0,34.0587,34.0779,33.9689,33.9689,33500.0
2007-08-17 15:25:00,52.99,53.02,52.86,52.89,30400.0,33.9817,34.0009,33.8983,33.9176,30400.0
2007-08-17 15:30:00,52.89,53.06,52.89,53.04,66900.0,33.9176,34.0266,33.9176,34.0138,66900.0
2007-08-17 15:35:00,53.04,53.13,53.03,53.13,43400.0,34.0138,34.0715,34.0074,34.0715,43400.0
2007-08-17 15:40:00,53.12,53.29,53.12,53.25,155000.0,34.0651,34.1741,34.0651,34.1484,155000.0
2007-08-17 15:45:00,53.23,53.27,53.1,53.17,99200.0,34.1356,34.1613,34.0522,34.0971,99200.0
2007-08-17 15:50:00,53.15,53.21,52.96,52.99,176400.0,34.0843,34.1228,33.9625,33.9817,176400.0
2007-08-17 15:55:00,52.99,53.01,52.84,52.87,186100.0,33.9817,33.9945,33.8855,33.9048,186100.0
2007-08-20 09:30:00,52.9,53.05,52.73,52.82,40500.0,33.924,34.0202,33.815,33.8727,40500.0
2007-08-20 09:35:00,52.89,53.04,52.62,52.9,96500.0,33.9176,34.0138,33.7444,33.924,96500.0
2007-08-20 09:40:00,52.89,53.02,52.79,52.85,20900.0,33.9176,34.0009,33.8534,33.8919,20900.0
2007-08-20 09:45:00,52.84,52.91,52.66,52.71,57900.0,33.8855,33.9304,33.7701,33.8021,57900.0
2007-08-20 09:50:00,52.74,52.81,52.7,52.72,17600.0,33.8214,33.8663,33.7957,33.8086,17600.0
2007-08-20 09:55:00,52.73,53.02,52.71,52.99,20400.0,33.815,34.0009,33.8021,33.9817,20400.0
2007-08-20 10:00:00,53.03,53.3,52.92,53.2,94700.0,34.0074,34.1805,33.9368,34.1164,94700.0
2007-08-20 10:05:00,53.22,53.27,53.12,53.27,59100.0,34.1292,34.1613,34.0651,34.1613,59100.0
2007-08-20 10:10:00,53.27,53.44,53.21,53.33,39500.0,34.1613,34.2703,34.1228,34.1997,39500.0
2007-08-20 10:15:00,53.3,53.48,53.27,53.46,20600.0,34.1805,34.2959,34.1613,34.2831,20600.0
2007-08-20 10:20:00,53.44,53.46,53.25,53.27,20700.0,34.2703,34.2831,34.1484,34.1613,20700.0
2007-08-20 10:25:00,53.29,53.42,53.25,53.37,57900.0,34.1741,34.2575,34.1484,34.2254,57900.0
2007-08-20 10:30:00,53.37,53.37,53.2,53.25,94100.0,34.2254,34.2254,34.1164,34.1484,94100.0
2007-08-20 10:35:00,53.29,53.41,53.28,53.32,8300.0,34.1741,34.251,34.1677,34.1933,8300.0
2007-08-20 10:40:00,53.32,53.4,53.25,53.27,19500.0,34.1933,34.2446,34.1484,34.1613,19500.0
2007-08-20 10:45:00,53.28,53.33,53.2,53.24,27900.0,34.1677,34.1997,34.1164,34.142,27900.0
2007-08-20 10:50:00,53.26,53.32,53.22,53.3,16000.0,34.1549,34.1933,34.1292,34.1805,16000.0
2007-08-20 10:55:00,53.31,53.31,53.24,53.29,61900.0,34.1869,34.1869,34.142,34.1741,61900.0
2007-08-20 11:00:00,53.29,53.4,53.2,53.24,99900.0,34.1741,34.2446,34.1164,34.142,99900.0
2007-08-20 11:05:00,53.24,53.29,53.15,53.25,22100.0,34.142,34.1741,34.0843,34.1484,22100.0
2007-08-20 11:10:00,53.25,53.33,53.23,53.24,10900.0,34.1484,34.1997,34.1356,34.142,10900.0
2007-08-20 11:15:00,53.26,53.28,53.23,53.23,24800.0,34.1549,34.1677,34.1356,34.1356,24800.0
2007-08-20 11:20:00,53.22,53.31,53.22,53.27,19600.0,34.1292,34.1869,34.1292,34.1613,19600.0
2007-08-20 11:25:00,53.28,53.3,53.18,53.25,21700.0,34.1677,34.1805,34.1036,34.1484,21700.0
2007-08-20 11:30:00,53.25,53.3,53.23,53.29,17100.0,34.1484,34.1805,34.1356,34.1741,17100.0
2007-08-20 11:35:00,53.29,53.37,53.28,53.32,19300.0,34.1741,34.2254,34.1677,34.1933,19300.0
2007-08-20 11:40:00,53.32,53.47,53.29,53.44,16900.0,34.1933,34.2895,34.1741,34.2703,16900.0
2007-08-20 11:45:00,53.43,53.43,53.27,53.32,18100.0,34.2639,34.2639,34.1613,34.1933,18100.0
2007-08-20 11:50:00,53.31,53.31,53.19,53.28,19900.0,34.1869,34.1869,34.11,34.1677,19900.0
2007-08-20 11:55:00,53.28,53.31,53.14,53.19,11800.0,34.1677,34.1869,34.0779,34.11,11800.0
2007-08-20 12:00:00,53.17,53.25,53.17,53.23,12700.0,34.0971,34.1484,34.0971,34.1356,12700.0
2007-08-20 12:05:00,53.26,53.45,53.22,53.4,29500.0,34.1549,34.2767,34.1292,34.2446,29500.0
2007-08-20 12:10:00,53.4,53.4,53.23,53.31,25600.0,34.2446,34.2446,34.1356,34.1869,25600.0
2007-08-20 12:15:00,53.35,53.39,53.3,53.39,15800.0,34.2126,34.2382,34.1805,34.2382,15800.0
2007-08-20 12:20:00,53.39,53.39,53.29,53.32,14600.0,34.2382,34.2382,34.1741,34.1933,14600.0
2007-08-20 12:25:00,53.31,53.5,53.29,53.43,13900.0,34.1869,34.3088,34.1741,34.2639,13900.0
2007-08-20 12:30:00,53.45,53.52,53.43,53.51,12700.0,34.2767,34.3216,34.2639,34.3152,12700.0
2007-08-20 12:35:00,53.52,53.53,53.39,53.39,6800.0,34.3216,34.328,34.2382,34.2382,6800.0
2007-08-20 12:40:00,53.4,53.41,53.32,53.37,8100.0,34.2446,34.251,34.1933,34.2254,8100.0
2007-08-20 12:45:00,53.38,53.53,53.38,53.45,9100.0,34.2318,34.328,34.2318,34.2767,9100.0
2007-08-20 12:50:00,53.5,53.6,53.5,53.52,14600.0,34.3088,34.3729,34.3088,34.3216,14600.0
2007-08-20 12:55:00,53.53,53.56,53.38,53.47,17700.0,34.328,34.3472,34.2318,34.2895,17700.0
2007-08-20 13:00:00,53.44,53.56,53.41,53.56,13400.0,34.2703,34.3472,34.251,34.3472,13400.0
2007-08-20 13:05:00,53.54,53.62,53.46,53.62,15900.0,34.3344,34.3857,34.2831,34.3857,15900.0
2007-08-20 13:10:00,53.63,53.63,53.47,53.56,18500.0,34.3921,34.3921,34.2895,34.3472,18500.0
2007-08-20 13:15:00,53.56,53.66,53.52,53.62,22200.0,34.3472,34.4114,34.3216,34.3857,22200.0
2007-08-20 13:20:00,53.61,53.61,53.49,53.56,26300.0,34.3793,34.3793,34.3023,34.3472,26300.0
2007-08-20 13:25:00,53.55,53.61,53.5,53.61,10200.0,34.3408,34.3793,34.3088,34.3793,10200.0
2007-08-20 13:30:00,53.59,53.61,53.56,53.57,21500.0,34.3665,34.3793,34.3472,34.3537,21500.0
2007-08-20 13:35:00,53.56,53.68,53.52,53.67,17500.0,34.3472,34.4242,34.3216,34.4178,17500.0
2007-08-20 13:40:00,53.66,53.75,53.6,53.75,26100.0,34.4114,34.4691,34.3729,34.4691,26100.0
2007-08-20 13:45:00,53.73,53.87,53.72,53.87,26800.0,34.4563,34.546,34.4498,34.546,26800.0
2007-08-20 13:50:00,53.87,53.9,53.78,53.85,27300.0,34.546,34.5653,34.4883,34.5332,27300.0
2007-08-20 13:55:00,53.85,53.86,53.74,53.76,19400.0,34.5332,34.5396,34.4627,34.4755,19400.0
2007-08-20 14:00:00,53.74,53.81,53.67,53.77,15800.0,34.4627,34.5076,34.4178,34.4819,15800.0
2007-08-20 14:05:00,53.76,53.77,53.65,53.67,8200.0,34.4755,34.4819,34.405,34.4178,8200.0
2007-08-20 14:10:00,53.65,53.81,53.63,53.69,11700.0,34.405,34.5076,34.3921,34.4306,11700.0
2007-08-20 14:15:00,53.71,53.77,53.61,53.73,14100.0,34.4434,34.4819,34.3793,34.4563,14100.0
2007-08-20 14:20:00,53.72,53.85,53.69,53.82,16000.0,34.4498,34.5332,34.4306,34.514,16000.0
2007-08-20 14:25:00,53.84,53.94,53.83,53.92,14800.0,34.5268,34.5909,34.5204,34.5781,14800.0
2007-08-20 14:30:00,53.91,54.05,53.86,53.96,34700.0,34.5717,34.6615,34.5396,34.6038,34700.0
2007-08-20 14:35:00,53.99,54.06,53.98,54.03,18700.0,34.623,34.6679,34.6166,34.6486,18700.0
2007-08-20 14:40:00,54.03,54.06,53.96,54.04,19100.0,34.6486,34.6679,34.6038,34.6551,19100.0
2007-08-20 14:45:00,54.01,54.12,54.01,54.07,19400.0,34.6358,34.7064,34.6358,34.6743,19400.0
2007-08-20 14:50:00,54.07,54.12,54.05,54.11,19400.0,34.6743,34.7064,34.6615,34.6999,19400.0
2007-08-20 14:55:00,54.1,54.22,54.1,54.22,26900.0,34.6935,34.7705,34.6935,34.7705,26900.0
2007-08-20 15:00:00,54.22,54.31,54.2,54.31,29300.0,34.7705,34.8282,34.7577,34.8282,29300.0
2007-08-20 15:05:00,54.31,54.37,54.24,54.34,31800.0,34.8282,34.8667,34.7833,34.8474,31800.0
2007-08-20 15:10:00,54.37,54.63,54.35,54.6,38300.0,34.8667,35.0334,34.8539,35.0142,38300.0
2007-08-20 15:15:00,54.6,54.64,54.45,54.45,33000.0,35.0142,35.0398,34.918,34.918,33000.0
2007-08-20 15:20:00,54.45,54.51,54.39,54.51,33500.0,34.918,34.9565,34.8795,34.9565,33500.0
2007-08-20 15:25:00,54.53,54.57,54.45,54.46,25700.0,34.9693,34.9949,34.918,34.9244,25700.0
2007-08-20 15:30:00,54.46,54.46,54.31,54.41,42800.0,34.9244,34.9244,34.8282,34.8923,42800.0
2007-08-20 15:35:00,54.41,54.46,54.36,54.44,43000.0,34.8923,34.9244,34.8603,34.9116,43000.0
2007-08-20 15:40:00,54.45,54.66,54.45,54.62,69400.0,34.918,35.0527,34.918,35.027,69400.0
2007-08-20 15:45:00,54.61,54.69,54.58,54.69,50100.0,35.0206,35.0719,35.0013,35.0719,50100.0
2007-08-20 15:50:00,54.68,54.73,54.63,54.65,46700.0,35.0655,35.0975,35.0334,35.0462,46700.0
2007-08-20 15:55:00,54.65,54.67,54.54,54.56,78600.0,35.0462,35.0591,34.9757,34.9885,78600.0
2007-08-21 09:30:00,55.2,55.2,54.47,54.5,40700.0,35.3989,35.3989,34.9308,34.95,40700.0
2007-08-21 09:35:00,54.48,54.6,54.2,54.3,66900.0,34.9372,35.0142,34.7577,34.8218,66900.0
2007-08-21 09:40:00,54.3,54.92,54.24,54.61,65100.0,34.8218,35.2194,34.7833,35.0206,65100.0
2007-08-21 09:45:00,54.62,54.86,54.62,54.74,53600.0,35.027,35.1809,35.027,35.104,53600.0
2007-08-21 09:50:00,54.71,54.92,54.7,54.88,36400.0,35.0847,35.2194,35.0783,35.1937,36400.0
2007-08-21 09:55:00,54.87,55.14,54.84,54.91,48000.0,35.1873,35.3605,35.1681,35.213,48000.0
2007-08-21 10:00:00,54.92,54.98,54.82,54.97,25800.0,35.2194,35.2579,35.1553,35.2515,25800.0
2007-08-21 10:05:00,54.95,55.1,54.95,55.06,22700.0,35.2386,35.3348,35.2386,35.3092,22700.0
2007-08-21 10:10:00,55.07,55.13,54.97,55.03,34600.0,35.3156,35.3541,35.2515,35.2899,34600.0
2007-08-21 10:15:00,55.03,55.1,54.87,54.97,35800.0,35.2899,35.3348,35.1873,35.2515,35800.0
2007-08-21 10:20:00,54.98,54.98,54.66,54.72,38800.0,35.2579,35.2579,35.0527,35.0911,38800.0
2007-08-21 10:25:00,54.72,54.93,54.72,54.86,25900.0,35.0911,35.2258,35.0911,35.1809,25900.0
2007-08-21 10:30:00,54.86,54.96,54.86,54.88,17700.0,35.1809,35.245,35.1809,35.1937,17700.0
2007-08-21 10:35:00,54.91,54.93,54.8,54.93,22100.0,35.213,35.2258,35.1424,35.2258,22100.0
2007-08-21 10:40:00,54.92,55.05,54.9,55.03,13400.0,35.2194,35.3028,35.2066,35.2899,13400.0
2007-08-21 10:45:00,55.03,55.09,54.97,55.06,13100.0,35.2899,35.3284,35.2515,35.3092,13100.0
2007-08-21 10:50:00,55.06,55.07,54.96,54.98,19700.0,35.3092,35.3156,35.245,35.2579,19700.0
2007-08-21 10:55:00,54.96,55.05,54.95,55.02,6800.0,35.245,35.3028,35.2386,35.2835,6800.0
2007-08-21 11:00:00,55.02,55.17,55.01,55.16,15800.0,35.2835,35.3797,35.2771,35.3733,15800.0
2007-08-21 11:05:00,55.16,55.19,54.76,54.82,61000.0,35.3733,35.3925,35.1168,35.1553,61000.0
2007-08-21 11:10:00,54.81,54.92,54.79,54.85,27300.0,35.1488,35.2194,35.136,35.1745,27300.0
2007-08-21 11:15:00,54.85,54.99,54.78,54.99,26500.0,35.1745,35.2643,35.1296,35.2643,26500.0
2007-08-21 11:20:00,54.96,54.99,54.79,54.83,21100.0,35.245,35.2643,35.136,35.1617,21100.0
2007-08-21 11:25:00,54.81,55.03,54.79,55.03,27500.0,35.1488,35.2899,35.136,35.2899,27500.0
2007-08-21 11:30:00,55.03,55.16,55.0,55.06,53300.0,35.2899,35.3733,35.2707,35.3092,53300.0
2007-08-21 11:35:00,55.08,55.14,55.03,55.13,24100.0,35.322,35.3605,35.2899,35.3541,24100.0
2007-08-21 11:40:00,55.12,55.18,55.06,55.1,16500.0,35.3476,35.3861,35.3092,35.3348,16500.0
2007-08-21 11:45:00,55.1,55.25,55.1,55.19,19300.0,35.3348,35.431,35.3348,35.3925,19300.0
2007-08-21 11:50:00,55.2,55.26,55.13,55.14,16700.0,35.3989,35.4374,35.3541,35.3605,16700.0
2007-08-21 11:55:00,55.14,55.19,55.13,55.19,8500.0,35.3605,35.3925,35.3541,35.3925,8500.0
2007-08-21 12:00:00,55.19,55.21,55.1,55.21,11700.0,35.3925,35.4054,35.3348,35.4054,11700.0
2007-08-21 12:05:00,55.23,55.28,55.16,55.24,11300.0,35.4182,35.4502,35.3733,35.4246,11300.0
2007-08-21 12:10:00,55.25,55.42,55.24,55.42,21500.0,35.431,35.54,35.4246,35.54,21500.0
2007-08-21 12:15:00,55.41,55.42,55.33,55.4,6400.0,35.5336,35.54,35.4823,35.5272,6400.0
2007-08-21 12:20:00,55.41,55.52,55.41,55.45,10600.0,35.5336,35.6042,35.5336,35.5593,10600.0
2007-08-21 12:25:00,55.49,55.5,55.36,55.37,10000.0,35.5849,35.5913,35.5016,35.508,10000.0
2007-08-21 12:30:00,55.37,55.37,55.18,55.35,33200.0,35.508,35.508,35.3861,35.4951,33200.0
2007-08-21 12:35:00,55.32,55.34,55.21,55.28,16300.0,35.4759,35.4887,35.4054,35.4502,16300.0
2007-08-21 12:40:00,55.24,55.29,55.18,55.22,14200.0,35.4246,35.4567,35.3861,35.4118,14200.0
2007-08-21 12:45:00,55.17,55.23,55.02,55.16,22000.0,35.3797,35.4182,35.2835,35.3733,22000.0
2007-08-21 12:50:00,55.17,55.3,55.16,55.26,19600.0,35.3797,35.4631,35.3733,35.4374,19600.0
2007-08-21 12:55:00,55.25,55.36,55.24,55.24,16300.0,35.431,35.5016,35.4246,35.4246,16300.0
2007-08-21 13:00:00,55.24,55.31,55.16,55.16,15100.0,35.4246,35.4695,35.3733,35.3733,15100.0
2007-08-21 13:05:00,55.14,55.19,55.07,55.09,7200.0,35.3605,35.3925,35.3156,35.3284,7200.0
2007-08-21 13:10:00,55.09,55.1,55.0,55.0,8100.0,35.3284,35.3348,35.2707,35.2707,8100.0
2007-08-21 13:15:00,55.03,55.06,54.98,55.02,11300.0,35.2899,35.3092,35.2579,35.2835,11300.0
2007-08-21 13:20:00,55.02,55.11,55.0,55.02,8200.0,35.2835,35.3412,35.2707,35.2835,8200.0
2007-08-21 13:25:00,55.03,55.14,55.01,55.09,15100.0,35.2899,35.3605,35.2771,35.3284,15100.0
2007-08-21 13:30:00,55.09,55.17,55.04,55.04,6600.0,35.3284,35.3797,35.2963,35.2963,6600.0
2007-08-21 13:35:00,55.04,55.26,55.04,55.13,16100.0,35.2963,35.4374,35.2963,35.3541,16100.0
2007-08-21 13:40:00,55.13,55.18,55.11,55.15,8300.0,35.3541,35.3861,35.3412,35.3669,8300.0
2007-08-21 13:45:00,55.18,55.18,55.1,55.11,12900.0,35.3861,35.3861,35.3348,35.3412,12900.0
2007-08-21 13:50:00,55.14,55.15,55.08,55.1,10600.0,35.3605,35.3669,35.322,35.3348,10600.0
2007-08-21 13:55:00,55.1,55.1,54.94,54.99,12900.0,35.3348,35.3348,35.2322,35.2643,12900.0
2007-08-21 14:00:00,55.0,55.16,54.99,55.13,9900.0,35.2707,35.3733,35.2643,35.3541,9900.0
2007-08-21 14:05:00,55.13,55.14,55.07,55.11,18900.0,35.3541,35.3605,35.3156,35.3412,18900.0
2007-08-21 14:10:00,55.14,55.17,55.08,55.1,11300.0,35.3605,35.3797,35.322,35.3348,11300.0
2007-08-21 14:15:00,55.08,55.11,55.02,55.05,28800.0,35.322,35.3412,35.2835,35.3028,28800.0
2007-08-21 14:20:00,55.07,55.09,54.95,55.0,19800.0,35.3156,35.3284,35.2386,35.2707,19800.0
2007-08-21 14:25:00,55.0,55.06,54.96,55.01,12600.0,35.2707,35.3092,35.245,35.2771,12600.0
2007-08-21 14:30:00,55.01,55.07,54.86,54.93,18300.0,35.2771,35.3156,35.1809,35.2258,18300.0
2007-08-21 14:35:00,54.94,54.98,54.85,54.88,25600.0,35.2322,35.2579,35.1745,35.1937,25600.0
2007-08-21 14:40:00,54.88,54.89,54.76,54.76,21300.0,35.1937,35.2001,35.1168,35.1168,21300.0
2007-08-21 14:45:00,54.78,54.85,54.69,54.84,19200.0,35.1296,35.1745,35.0719,35.1681,19200.0
2007-08-21 14:50:00,54.85,54.9,54.73,54.76,22900.0,35.1745,35.2066,35.0975,35.1168,22900.0
2007-08-21 14:55:00,54.76,54.84,54.67,54.77,40800.0,35.1168,35.1681,35.0591,35.1232,40800.0
2007-08-21 15:00:00,54.78,54.89,54.78,54.83,24100.0,35.1296,35.2001,35.1296,35.1617,24100.0
2007-08-21 15:05:00,54.83,54.88,54.78,54.79,14400.0,35.1617,35.1937,35.1296,35.136,14400.0
2007-08-21 15:10:00,54.78,54.86,54.78,54.81,11000.0,35.1296,35.1809,35.1296,35.1488,11000.0
2007-08-21 15:15:00,54.81,54.83,54.75,54.81,33100.0,35.1488,35.1617,35.1104,35.1488,33100.0
2007-08-21 15:20:00,54.81,54.88,54.8,54.85,16000.0,35.1488,35.1937,35.1424,35.1745,16000.0
2007-08-21 15:25:00,54.86,54.91,54.84,54.9,11200.0,35.1809,35.213,35.1681,35.2066,11200.0
2007-08-21 15:30:00,54.87,55.02,54.87,54.94,29200.0,35.1873,35.2835,35.1873,35.2322,29200.0
2007-08-21 15:35:00,54.94,54.99,54.86,54.93,24000.0,35.2322,35.2643,35.1809,35.2258,24000.0
2007-08-21 15:40:00,54.93,54.94,54.85,54.86,26100.0,35.2258,35.2322,35.1745,35.1809,26100.0
2007-08-21 15:45:00,54.85,55.03,54.85,54.92,46900.0,35.1745,35.2899,35.1745,35.2194,46900.0
2007-08-21 15:50:00,54.94,54.97,54.8,54.81,20700.0,35.2322,35.2515,35.1424,35.1488,20700.0
2007-08-21 15:55:00,54.83,54.9,54.81,54.83,28000.0,35.1617,35.2066,35.1488,35.1617,28000.0
2007-08-22 09:30:00,55.03,55.45,55.03,55.36,63500.0,35.2899,35.5593,35.2899,35.5016,63500.0
2007-08-22 09:35:00,55.38,55.63,55.36,55.46,48200.0,35.5144,35.6747,35.5016,35.5657,48200.0
2007-08-22 09:40:00,55.46,55.78,55.45,55.72,56600.0,35.5657,35.7709,35.5593,35.7324,56600.0
2007-08-22 09:45:00,55.71,55.72,55.55,55.65,40200.0,35.726,35.7324,35.6234,35.6875,40200.0
2007-08-22 09:50:00,55.66,55.73,55.66,55.71,45800.0,35.6939,35.7388,35.6939,35.726,45800.0
2007-08-22 09:55:00,55.72,55.93,55.72,55.89,49600.0,35.7324,35.8671,35.7324,35.8414,49600.0
2007-08-22 10:00:00,55.89,56.0,55.88,56.0,27700.0,35.8414,35.912,35.835,35.912,27700.0
2007-08-22 10:05:00,55.99,56.23,55.99,56.18,51300.0,35.9056,36.0595,35.9056,36.0274,51300.0
2007-08-22 10:10:00,56.17,56.25,56.14,56.16,46300.0,36.021,36.0723,36.0018,36.0146,46300.0
2007-08-22 10:15:00,56.17,56.22,56.15,56.16,34200.0,36.021,36.0531,36.0082,36.0146,34200.0
2007-08-22 10:20:00,56.16,56.2,56.09,56.18,26900.0,36.0146,36.0402,35.9697,36.0274,26900.0
2007-08-22 10:25:00,56.2,56.33,56.15,56.32,44200.0,36.0402,36.1236,36.0082,36.1172,44200.0
2007-08-22 10:30:00,56.33,56.38,56.23,56.38,45300.0,36.1236,36.1557,36.0595,36.1557,45300.0
2007-08-22 10:35:00,56.38,56.59,56.36,56.53,55600.0,36.1557,36.2903,36.1428,36.2519,55600.0
2007-08-22 10:40:00,56.55,56.56,56.43,56.45,34100.0,36.2647,36.2711,36.1877,36.2006,34100.0
2007-08-22 10:45:00,56.46,56.48,56.36,56.37,53900.0,36.207,36.2198,36.1428,36.1493,53900.0
2007-08-22 10:50:00,56.37,56.4,56.3,56.31,57400.0,36.1493,36.1685,36.1044,36.1108,57400.0
2007-08-22 10:55:00,56.34,56.41,56.3,56.35,36400.0,36.13,36.1749,36.1044,36.1364,36400.0
2007-08-22 11:00:00,56.35,56.48,56.27,56.31,69300.0,36.1364,36.2198,36.0851,36.1108,69300.0
2007-08-22 11:05:00,56.29,56.49,56.26,56.49,36800.0,36.0979,36.2262,36.0787,36.2262,36800.0
2007-08-22 11:10:00,56.49,56.69,56.48,56.66,47200.0,36.2262,36.3545,36.2198,36.3352,47200.0
2007-08-22 11:15:00,56.66,56.77,56.66,56.77,32200.0,36.3352,36.4058,36.3352,36.4058,32200.0
2007-08-22 11:20:00,56.77,56.77,56.66,56.72,28500.0,36.4058,36.4058,36.3352,36.3737,28500.0
2007-08-22 11:25:00,56.72,56.75,56.67,56.67,35200.0,36.3737,36.3929,36.3416,36.3416,35200.0
2007-08-22 11:30:00,56.66,56.7,56.6,56.66,33400.0,36.3352,36.3609,36.2967,36.3352,33400.0
2007-08-22 11:35:00,56.66,56.76,56.65,56.74,31200.0,36.3352,36.3994,36.3288,36.3865,31200.0
2007-08-22 11:40:00,56.73,56.82,56.72,56.8,36800.0,36.3801,36.4378,36.3737,36.425,36800.0
2007-08-22 11:45:00,56.8,56.88,56.76,56.78,51100.0,36.425,36.4763,36.3994,36.4122,51100.0
2007-08-22 11:50:00,56.79,56.84,56.74,56.8,40300.0,36.4186,36.4507,36.3865,36.425,40300.0
2007-08-22 11:55:00,56.8,56.8,56.74,56.8,28400.0,36.425,36.425,36.3865,36.425,28400.0
2007-08-22 12:00:00,56.8,56.85,56.77,56.83,43600.0,36.425,36.4571,36.4058,36.4442,43600.0
2007-08-22 12:05:00,56.83,56.89,56.8,56.88,31300.0,36.4442,36.4827,36.425,36.4763,31300.0
2007-08-22 12:10:00,56.88,56.93,56.87,56.9,38300.0,36.4763,36.5084,36.4699,36.4891,38300.0
2007-08-22 12:15:00,56.9,56.97,56.89,56.93,33000.0,36.4891,36.534,36.4827,36.5084,33000.0
2007-08-22 12:20:00,56.92,56.97,56.89,56.89,21600.0,36.502,36.534,36.4827,36.4827,21600.0
2007-08-22 12:25:00,56.88,56.92,56.78,56.79,70800.0,36.4763,36.502,36.4122,36.4186,70800.0
2007-08-22 12:30:00,56.79,56.79,56.61,56.65,35900.0,36.4186,36.4186,36.3032,36.3288,35900.0
2007-08-22 12:35:00,56.64,56.71,56.58,56.66,27200.0,36.3224,36.3673,36.2839,36.3352,27200.0
2007-08-22 12:40:00,56.65,56.66,56.58,56.61,29500.0,36.3288,36.3352,36.2839,36.3032,29500.0
2007-08-22 12:45:00,56.6,56.75,56.6,56.62,24700.0,36.2967,36.3929,36.2967,36.3096,24700.0
2007-08-22 12:50:00,56.63,56.65,56.55,56.62,29900.0,36.316,36.3288,36.2647,36.3096,29900.0
2007-08-22 12:55:00,56.61,56.63,56.58,56.59,16900.0,36.3032,36.316,36.2839,36.2903,16900.0
2007-08-22 13:00:00,56.59,56.7,56.49,56.51,52200.0,36.2903,36.3609,36.2262,36.239,52200.0
2007-08-22 13:05:00,56.51,56.62,56.48,56.54,38300.0,36.239,36.3096,36.2198,36.2583,38300.0
2007-08-22 13:10:00,56.52,56.65,56.52,56.65,14100.0,36.2454,36.3288,36.2454,36.3288,14100.0
2007-08-22 13:15:00,56.63,56.63,56.52,56.52,31900.0,36.316,36.316,36.2454,36.2454,31900.0
2007-08-22 13:20:00,56.53,56.6,56.51,56.54,30400.0,36.2519,36.2967,36.239,36.2583,30400.0
2007-08-22 13:25:00,56.53,56.58,56.53,56.53,20700.0,36.2519,36.2839,36.2519,36.2519,20700.0
2007-08-22 13:30:00,56.52,56.6,56.52,56.58,35200.0,36.2454,36.2967,36.2454,36.2839,35200.0
2007-08-22 13:35:00,56.58,56.62,56.52,56.62,30000.0,36.2839,36.3096,36.2454,36.3096,30000.0
2007-08-22 13:40:00,56.63,56.8,56.63,56.79,32200.0,36.316,36.425,36.316,36.4186,32200.0
2007-08-22 13:45:00,56.79,56.83,56.64,56.64,23600.0,36.4186,36.4442,36.3224,36.3224,23600.0
2007-08-22 13:50:00,56.66,56.78,56.66,56.75,17900.0,36.3352,36.4122,36.3352,36.3929,17900.0
2007-08-22 13:55:00,56.74,56.87,56.73,56.86,24100.0,36.3865,36.4699,36.3801,36.4635,24100.0
2007-08-22 14:00:00,56.86,56.93,56.82,56.93,21100.0,36.4635,36.5084,36.4378,36.5084,21100.0
2007-08-22 14:05:00,56.92,56.97,56.91,56.96,24200.0,36.502,36.534,36.4955,36.5276,24200.0
2007-08-22 14:10:00,56.95,57.0,56.94,56.95,21300.0,36.5212,36.5533,36.5148,36.5212,21300.0
2007-08-22 14:15:00,56.94,57.0,56.86,57.0,31900.0,36.5148,36.5533,36.4635,36.5533,31900.0
2007-08-22 14:20:00,57.0,57.0,56.85,56.9,29900.0,36.5533,36.5533,36.4571,36.4891,29900.0
2007-08-22 14:25:00,56.9,57.0,56.88,56.88,28100.0,36.4891,36.5533,36.4763,36.4763,28100.0
2007-08-22 14:30:00,56.88,56.99,56.88,56.93,19500.0,36.4763,36.5468,36.4763,36.5084,19500.0
2007-08-22 14:35:00,56.93,57.0,56.87,56.95,28900.0,36.5084,36.5533,36.4699,36.5212,28900.0
2007-08-22 14:40:00,56.95,57.08,56.95,56.99,72100.0,36.5212,36.6046,36.5212,36.5468,72100.0
2007-08-22 14:45:00,56.99,57.01,56.95,56.98,40500.0,36.5468,36.5597,36.5212,36.5404,40500.0
2007-08-22 14:50:00,56.98,57.0,56.89,56.93,47800.0,36.5404,36.5533,36.4827,36.5084,47800.0
2007-08-22 14:55:00,56.91,56.95,56.88,56.91,33800.0,36.4955,36.5212,36.4763,36.4955,33800.0
2007-08-22 15:00:00,56.91,56.92,56.85,56.89,44500.0,36.4955,36.502,36.4571,36.4827,44500.0
2007-08-22 15:05:00,56.9,56.93,56.85,56.9,23000.0,36.4891,36.5084,36.4571,36.4891,23000.0
2007-08-22 15:10:00,56.9,56.94,56.88,56.92,31000.0,36.4891,36.5148,36.4763,36.502,31000.0
2007-08-22 15:15:00,56.91,57.11,56.9,57.1,46300.0,36.4955,36.6238,36.4891,36.6174,46300.0
2007-08-22 15:20:00,57.12,57.18,57.1,57.12,39500.0,36.6302,36.6687,36.6174,36.6302,39500.0
2007-08-22 15:25:00,57.11,57.19,57.08,57.11,39000.0,36.6238,36.6751,36.6046,36.6238,39000.0
2007-08-22 15:30:00,57.13,57.33,57.13,57.29,71400.0,36.6366,36.7649,36.6366,36.7392,71400.0
2007-08-22 15:35:00,57.3,57.5,57.29,57.5,67900.0,36.7456,36.8739,36.7392,36.8739,67900.0
2007-08-22 15:40:00,57.5,57.55,57.48,57.53,64900.0,36.8739,36.906,36.8611,36.8931,64900.0
2007-08-22 15:45:00,57.53,57.67,57.52,57.62,88400.0,36.8931,36.9829,36.8867,36.9509,88400.0
2007-08-22 15:50:00,57.62,57.63,57.43,57.43,55000.0,36.9509,36.9573,36.829,36.829,55000.0
2007-08-22 15:55:00,57.43,57.47,57.28,57.31,106200.0,36.829,36.8547,36.7328,36.7521,106200.0
2007-08-23 09:30:00,57.7,57.75,57.38,57.42,33800.0,37.0022,37.0342,36.7969,36.8226,33800.0
2007-08-23 09:35:00,57.41,57.46,57.26,57.46,20300.0,36.8162,36.8483,36.72,36.8483,20300.0
2007-08-23 09:40:00,57.48,57.55,57.11,57.16,20600.0,36.8611,36.906,36.6238,36.6559,20600.0
2007-08-23 09:45:00,57.13,57.21,57.02,57.15,30400.0,36.6366,36.6879,36.5661,36.6495,30400.0
2007-08-23 09:50:00,57.15,57.16,57.0,57.0,37900.0,36.6495,36.6559,36.5533,36.5533,37900.0
2007-08-23 09:55:00,57.0,57.08,56.9,57.0,55500.0,36.5533,36.6046,36.4891,36.5533,55500.0
2007-08-23 10:00:00,57.01,57.02,56.92,56.95,52000.0,36.5597,36.5661,36.502,36.5212,52000.0
2007-08-23 10:05:00,56.96,57.07,56.96,57.0,43400.0,36.5276,36.5981,36.5276,36.5533,43400.0
2007-08-23 10:10:00,57.0,57.22,56.99,57.17,32400.0,36.5533,36.6943,36.5468,36.6623,32400.0
2007-08-23 10:15:00,57.17,57.21,57.05,57.09,36600.0,36.6623,36.6879,36.5853,36.611,36600.0
2007-08-23 10:20:00,57.09,57.18,57.03,57.14,28100.0,36.611,36.6687,36.5725,36.643,28100.0
2007-08-23 10:25:00,57.15,57.34,57.14,57.25,39800.0,36.6495,36.7713,36.643,36.7136,39800.0
2007-08-23 10:30:00,57.25,57.39,57.19,57.36,32300.0,36.7136,36.8034,36.6751,36.7841,32300.0
2007-08-23 10:35:00,57.36,57.41,57.32,57.36,27500.0,36.7841,36.8162,36.7585,36.7841,27500.0
2007-08-23 10:40:00,57.34,57.38,57.28,57.29,18800.0,36.7713,36.7969,36.7328,36.7392,18800.0
2007-08-23 10:45:00,57.3,57.35,57.26,57.33,22700.0,36.7456,36.7777,36.72,36.7649,22700.0
2007-08-23 10:50:00,57.33,57.36,57.2,57.21,12700.0,36.7649,36.7841,36.6815,36.6879,12700.0
2007-08-23 10:55:00,57.2,57.2,57.13,57.17,7400.0,36.6815,36.6815,36.6366,36.6623,7400.0
2007-08-23 11:00:00,57.18,57.23,56.92,56.95,22900.0,36.6687,36.7008,36.502,36.5212,22900.0
2007-08-23 11:05:00,56.95,56.95,56.89,56.93,11300.0,36.5212,36.5212,36.4827,36.5084,11300.0
2007-08-23 11:10:00,56.93,56.93,56.78,56.83,22600.0,36.5084,36.5084,36.4122,36.4442,22600.0
2007-08-23 11:15:00,56.82,56.82,56.76,56.79,15800.0,36.4378,36.4378,36.3994,36.4186,15800.0
2007-08-23 11:20:00,56.79,56.8,56.73,56.79,12900.0,36.4186,36.425,36.3801,36.4186,12900.0
2007-08-23 11:25:00,56.78,56.78,56.59,56.62,18400.0,36.4122,36.4122,36.2903,36.3096,18400.0
2007-08-23 11:30:00,56.62,56.62,56.56,56.57,13400.0,36.3096,36.3096,36.2711,36.2775,13400.0
2007-08-23 11:35:00,56.55,56.61,56.53,56.59,12000.0,36.2647,36.3032,36.2519,36.2903,12000.0
2007-08-23 11:40:00,56.59,56.63,56.5,56.52,12000.0,36.2903,36.316,36.2326,36.2454,12000.0
2007-08-23 11:45:00,56.53,56.57,56.5,56.51,9400.0,36.2519,36.2775,36.2326,36.239,9400.0
2007-08-23 11:50:00,56.5,56.52,56.38,56.49,24100.0,36.2326,36.2454,36.1557,36.2262,24100.0
2007-08-23 11:55:00,56.49,56.49,56.29,56.31,24600.0,36.2262,36.2262,36.0979,36.1108,24600.0
2007-08-23 12:00:00,56.36,56.43,56.34,56.43,13700.0,36.1428,36.1877,36.13,36.1877,13700.0
2007-08-23 12:05:00,56.43,56.45,56.36,56.39,12600.0,36.1877,36.2006,36.1428,36.1621,12600.0
2007-08-23 12:10:00,56.38,56.5,56.36,56.45,17700.0,36.1557,36.2326,36.1428,36.2006,17700.0
2007-08-23 12:15:00,56.44,56.46,56.34,56.44,12200.0,36.1941,36.207,36.13,36.1941,12200.0
2007-08-23 12:20:00,56.41,56.55,56.41,56.51,20700.0,36.1749,36.2647,36.1749,36.239,20700.0
2007-08-23 12:25:00,56.5,56.5,56.36,56.41,6300.0,36.2326,36.2326,36.1428,36.1749,6300.0
2007-08-23 12:30:00,56.39,56.4,56.35,56.38,12100.0,36.1621,36.1685,36.1364,36.1557,12100.0
2007-08-23 12:35:00,56.38,56.39,56.32,56.36,8000.0,36.1557,36.1621,36.1172,36.1428,8000.0
2007-08-23 12:40:00,56.36,56.38,56.25,56.26,17400.0,36.1428,36.1557,36.0723,36.0787,17400.0
2007-08-23 12:45:00,56.26,56.29,56.22,56.27,22400.0,36.0787,36.0979,36.0531,36.0851,22400.0
2007-08-23 12:50:00,56.26,56.27,56.01,56.07,39600.0,36.0787,36.0851,35.9184,35.9569,39600.0
2007-08-23 12:55:00,56.04,56.08,56.0,56.04,32900.0,35.9376,35.9633,35.912,35.9376,32900.0
2007-08-23 13:00:00,56.06,56.1,56.01,56.03,16900.0,35.9505,35.9761,35.9184,35.9312,16900.0
2007-08-23 13:05:00,56.05,56.22,56.02,56.2,20100.0,35.944,36.0531,35.9248,36.0402,20100.0
2007-08-23 13:10:00,56.21,56.4,56.21,56.38,11400.0,36.0466,36.1685,36.0466,36.1557,11400.0
2007-08-23 13:15:00,56.4,56.42,56.26,56.3,16400.0,36.1685,36.1813,36.0787,36.1044,16400.0
2007-08-23 13:20:00,56.32,56.36,56.3,56.32,10500.0,36.1172,36.1428,36.1044,36.1172,10500.0
2007-08-23 13:25:00,56.3,56.3,56.25,56.29,7300.0,36.1044,36.1044,36.0723,36.0979,7300.0
2007-08-23 13:30:00,56.29,56.35,56.26,56.27,9600.0,36.0979,36.1364,36.0787,36.0851,9600.0
2007-08-23 13:35:00,56.31,56.44,56.31,56.35,22300.0,36.1108,36.1941,36.1108,36.1364,22300.0
2007-08-23 13:40:00,56.34,56.61,56.34,56.61,16400.0,36.13,36.3032,36.13,36.3032,16400.0
2007-08-23 13:45:00,56.61,56.61,56.47,56.47,8600.0,36.3032,36.3032,36.2134,36.2134,8600.0
2007-08-23 13:50:00,56.5,56.63,56.47,56.63,10400.0,36.2326,36.316,36.2134,36.316,10400.0
2007-08-23 13:55:00,56.6,56.65,56.47,56.59,10800.0,36.2967,36.3288,36.2134,36.2903,10800.0
2007-08-23 14:00:00,56.59,56.67,56.55,56.65,14500.0,36.2903,36.3416,36.2647,36.3288,14500.0
2007-08-23 14:05:00,56.65,56.76,56.63,56.76,17500.0,36.3288,36.3994,36.316,36.3994,17500.0
2007-08-23 14:10:00,56.76,56.78,56.66,56.77,14300.0,36.3994,36.4122,36.3352,36.4058,14300.0
2007-08-23 14:15:00,56.78,56.78,56.61,56.63,6900.0,36.4122,36.4122,36.3032,36.316,6900.0
2007-08-23 14:20:00,56.63,56.73,56.48,56.48,14300.0,36.316,36.3801,36.2198,36.2198,14300.0
2007-08-23 14:25:00,56.47,56.5,56.43,56.45,7500.0,36.2134,36.2326,36.1877,36.2006,7500.0
2007-08-23 14:30:00,56.45,56.52,56.45,56.51,9900.0,36.2006,36.2454,36.2006,36.239,9900.0
2007-08-23 14:35:00,56.53,56.53,56.4,56.4,13100.0,36.2519,36.2519,36.1685,36.1685,13100.0
2007-08-23 14:40:00,56.39,56.44,56.28,56.37,25700.0,36.1621,36.1941,36.0915,36.1493,25700.0
2007-08-23 14:45:00,56.39,56.39,56.18,56.3,15800.0,36.1621,36.1621,36.0274,36.1044,15800.0
2007-08-23 14:50:00,56.3,56.37,56.27,56.34,9300.0,36.1044,36.1493,36.0851,36.13,9300.0
2007-08-23 14:55:00,56.36,56.38,56.23,56.28,13000.0,36.1428,36.1557,36.0595,36.0915,13000.0
2007-08-23 15:00:00,56.29,56.35,56.21,56.35,23300.0,36.0979,36.1364,36.0466,36.1364,23300.0
2007-08-23 15:05:00,56.34,56.37,56.29,56.34,18800.0,36.13,36.1493,36.0979,36.13,18800.0
2007-08-23 15:10:00,56.34,56.4,56.33,56.35,20700.0,36.13,36.1685,36.1236,36.1364,20700.0
2007-08-23 15:15:00,56.35,56.58,56.35,56.53,29600.0,36.1364,36.2839,36.1364,36.2519,29600.0
2007-08-23 15:20:00,56.53,56.75,56.53,56.69,28900.0,36.2519,36.3929,36.2519,36.3545,28900.0
2007-08-23 15:25:00,56.69,56.7,56.4,56.56,24600.0,36.3545,36.3609,36.1685,36.2711,24600.0
2007-08-23 15:30:00,56.57,56.57,56.48,56.5,14300.0,36.2775,36.2775,36.2198,36.2326,14300.0
2007-08-23 15:35:00,56.52,56.52,56.35,56.37,31300.0,36.2454,36.2454,36.1364,36.1493,31300.0
2007-08-23 15:40:00,56.37,56.52,56.35,56.51,18200.0,36.1493,36.2454,36.1364,36.239,18200.0
2007-08-23 15:45:00,56.51,56.59,56.5,56.54,29200.0,36.239,36.2903,36.2326,36.2583,29200.0
2007-08-23 15:50:00,56.54,56.6,56.5,56.5,39100.0,36.2583,36.2967,36.2326,36.2326,39100.0
2007-08-23 15:55:00,56.5,56.55,56.5,56.51,42200.0,36.2326,36.2647,36.2326,36.239,42200.0
2007-08-24 09:30:00,56.28,56.74,56.28,56.57,17900.0,36.0915,36.3865,36.0915,36.2775,17900.0
2007-08-24 09:35:00,56.63,56.71,56.38,56.41,21700.0,36.316,36.3673,36.1557,36.1749,21700.0
2007-08-24 09:40:00,56.41,56.53,56.33,56.35,18200.0,36.1749,36.2519,36.1236,36.1364,18200.0
2007-08-24 09:45:00,56.34,56.8,56.34,56.67,39000.0,36.13,36.425,36.13,36.3416,39000.0
2007-08-24 09:50:00,56.67,56.91,56.66,56.71,34600.0,36.3416,36.4955,36.3352,36.3673,34600.0
2007-08-24 09:55:00,56.69,56.76,56.46,56.52,31500.0,36.3545,36.3994,36.207,36.2454,31500.0
2007-08-24 10:00:00,56.53,56.91,56.53,56.74,25500.0,36.2519,36.4955,36.2519,36.3865,25500.0
2007-08-24 10:05:00,56.74,56.74,56.55,56.58,37100.0,36.3865,36.3865,36.2647,36.2839,37100.0
2007-08-24 10:10:00,56.56,56.61,56.49,56.5,17900.0,36.2711,36.3032,36.2262,36.2326,17900.0
2007-08-24 10:15:00,56.52,56.55,56.36,56.39,31900.0,36.2454,36.2647,36.1428,36.1621,31900.0
2007-08-24 10:20:00,56.39,56.47,56.34,56.44,14200.0,36.1621,36.2134,36.13,36.1941,14200.0
2007-08-24 10:25:00,56.44,56.48,56.41,56.47,11400.0,36.1941,36.2198,36.1749,36.2134,11400.0
2007-08-24 10:30:00,56.44,56.51,56.39,56.41,20000.0,36.1941,36.239,36.1621,36.1749,20000.0
2007-08-24 10:35:00,56.45,56.55,56.43,56.55,13500.0,36.2006,36.2647,36.1877,36.2647,13500.0
2007-08-24 10:40:00,56.54,56.6,56.54,56.6,9800.0,36.2583,36.2967,36.2583,36.2967,9800.0
2007-08-24 10:45:00,56.58,56.6,56.54,56.57,12300.0,36.2839,36.2967,36.2583,36.2775,12300.0
2007-08-24 10:50:00,56.55,56.55,56.49,56.53,17700.0,36.2647,36.2647,36.2262,36.2519,17700.0
2007-08-24 10:55:00,56.54,56.56,56.49,56.53,8900.0,36.2583,36.2711,36.2262,36.2519,8900.0
2007-08-24 11:00:00,56.53,56.54,56.43,56.49,26300.0,36.2519,36.2583,36.1877,36.2262,26300.0
2007-08-24 11:05:00,56.49,56.53,56.47,56.48,11100.0,36.2262,36.2519,36.2134,36.2198,11100.0
2007-08-24 11:10:00,56.47,56.49,56.39,56.44,16200.0,36.2134,36.2262,36.1621,36.1941,16200.0
2007-08-24 11:15:00,56.44,56.44,56.38,56.43,8300.0,36.1941,36.1941,36.1557,36.1877,8300.0
2007-08-24 11:20:00,56.41,56.44,56.39,56.4,8600.0,36.1749,36.1941,36.1621,36.1685,8600.0
2007-08-24 11:25:00,56.43,56.43,56.34,56.38,19900.0,36.1877,36.1877,36.13,36.1557,19900.0
2007-08-24 11:30:00,56.37,56.44,56.37,56.39,10500.0,36.1493,36.1941,36.1493,36.1621,10500.0
2007-08-24 11:35:00,56.37,56.38,56.27,56.31,14800.0,36.1493,36.1557,36.0851,36.1108,14800.0
2007-08-24 11:40:00,56.28,56.37,56.27,56.37,15800.0,36.0915,36.1493,36.0851,36.1493,15800.0
2007-08-24 11:45:00,56.38,56.46,56.36,56.44,13100.0,36.1557,36.207,36.1428,36.1941,13100.0
2007-08-24 11:50:00,56.44,56.5,56.39,56.44,33300.0,36.1941,36.2326,36.1621,36.1941,33300.0
2007-08-24 11:55:00,56.46,56.47,56.3,56.32,19700.0,36.207,36.2134,36.1044,36.1172,19700.0
2007-08-24 12:00:00,56.33,56.39,56.33,56.35,13600.0,36.1236,36.1621,36.1236,36.1364,13600.0
2007-08-24 12:05:00,56.35,56.39,56.35,56.36,7600.0,36.1364,36.1621,36.1364,36.1428,7600.0
2007-08-24 12:10:00,56.35,56.38,56.3,56.35,27200.0,36.1364,36.1557,36.1044,36.1364,27200.0
2007-08-24 12:15:00,56.34,56.42,56.33,56.4,21200.0,36.13,36.1813,36.1236,36.1685,21200.0
2007-08-24 12:20:00,56.41,56.46,56.4,56.41,27700.0,36.1749,36.207,36.1685,36.1749,27700.0
2007-08-24 12:25:00,56.39,56.44,56.38,56.38,25800.0,36.1621,36.1941,36.1557,36.1557,25800.0
2007-08-24 12:30:00,56.37,56.42,56.36,56.4,17600.0,36.1493,36.1813,36.1428,36.1685,17600.0
2007-08-24 12:35:00,56.4,56.43,56.39,56.4,16400.0,36.1685,36.1877,36.1621,36.1685,16400.0
2007-08-24 12:40:00,56.39,56.46,56.39,56.45,14800.0,36.1621,36.207,36.1621,36.2006,14800.0
2007-08-24 12:45:00,56.46,56.52,56.4,56.45,37100.0,36.207,36.2454,36.1685,36.2006,37100.0
2007-08-24 12:50:00,56.42,56.48,56.4,56.45,21700.0,36.1813,36.2198,36.1685,36.2006,21700.0
2007-08-24 12:55:00,56.45,56.46,56.39,56.41,11000.0,36.2006,36.207,36.1621,36.1749,11000.0
2007-08-24 13:00:00,56.41,56.43,56.37,56.43,17700.0,36.1749,36.1877,36.1493,36.1877,17700.0
2007-08-24 13:05:00,56.41,56.44,56.36,56.44,23500.0,36.1749,36.1941,36.1428,36.1941,23500.0
2007-08-24 13:10:00,56.41,56.5,56.37,56.44,22900.0,36.1749,36.2326,36.1493,36.1941,22900.0
2007-08-24 13:15:00,56.41,56.47,56.38,56.4,15900.0,36.1749,36.2134,36.1557,36.1685,15900.0
2007-08-24 13:20:00,56.4,56.41,56.34,56.38,16600.0,36.1685,36.1749,36.13,36.1557,16600.0
2007-08-24 13:25:00,56.36,56.39,56.28,56.3,26800.0,36.1428,36.1621,36.0915,36.1044,26800.0
2007-08-24 13:30:00,56.29,56.36,56.29,56.34,7400.0,36.0979,36.1428,36.0979,36.13,7400.0
2007-08-24 13:35:00,56.36,56.4,56.34,56.39,8400.0,36.1428,36.1685,36.13,36.1621,8400.0
2007-08-24 13:40:00,56.4,56.47,56.39,56.45,14000.0,36.1685,36.2134,36.1621,36.2006,14000.0
2007-08-24 13:45:00,56.45,56.46,56.36,56.38,10800.0,36.2006,36.207,36.1428,36.1557,10800.0
2007-08-24 13:50:00,56.38,56.44,56.36,56.44,10900.0,36.1557,36.1941,36.1428,36.1941,10900.0
2007-08-24 13:55:00,56.44,56.49,56.42,56.49,8500.0,36.1941,36.2262,36.1813,36.2262,8500.0
2007-08-24 14:00:00,56.48,56.54,56.46,56.54,12400.0,36.2198,36.2583,36.207,36.2583,12400.0
2007-08-24 14:05:00,56.54,56.63,56.54,56.58,17100.0,36.2583,36.316,36.2583,36.2839,17100.0
2007-08-24 14:10:00,56.57,56.63,56.57,56.63,11500.0,36.2775,36.316,36.2775,36.316,11500.0
2007-08-24 14:15:00,56.63,56.66,56.58,56.61,12800.0,36.316,36.3352,36.2839,36.3032,12800.0
2007-08-24 14:20:00,56.63,56.67,56.62,56.66,12200.0,36.316,36.3416,36.3096,36.3352,12200.0
2007-08-24 14:25:00,56.66,56.74,56.65,56.73,15600.0,36.3352,36.3865,36.3288,36.3801,15600.0
2007-08-24 14:30:00,56.73,56.74,56.65,56.65,10500.0,36.3801,36.3865,36.3288,36.3288,10500.0
2007-08-24 14:35:00,56.66,56.68,56.61,56.62,12200.0,36.3352,36.348,36.3032,36.3096,12200.0
2007-08-24 14:40:00,56.64,56.64,56.57,56.61,14400.0,36.3224,36.3224,36.2775,36.3032,14400.0
2007-08-24 14:45:00,56.62,56.69,56.59,56.68,23000.0,36.3096,36.3545,36.2903,36.348,23000.0
2007-08-24 14:50:00,56.69,56.8,56.69,56.8,26300.0,36.3545,36.425,36.3545,36.425,26300.0
2007-08-24 14:55:00,56.81,56.88,56.8,56.87,13000.0,36.4314,36.4763,36.425,36.4699,13000.0
2007-08-24 15:00:00,56.86,56.88,56.8,56.81,12400.0,36.4635,36.4763,36.425,36.4314,12400.0
2007-08-24 15:05:00,56.8,56.82,56.67,56.69,13800.0,36.425,36.4378,36.3416,36.3545,13800.0
2007-08-24 15:10:00,56.7,56.75,56.7,56.73,11800.0,36.3609,36.3929,36.3609,36.3801,11800.0
2007-08-24 15:15:00,56.74,56.75,56.73,56.74,10900.0,36.3865,36.3929,36.3801,36.3865,10900.0
2007-08-24 15:20:00,56.74,56.74,56.63,56.66,19400.0,36.3865,36.3865,36.316,36.3352,19400.0
2007-08-24 15:25:00,56.66,56.85,56.66,56.84,21600.0,36.3352,36.4571,36.3352,36.4507,21600.0
2007-08-24 15:30:00,56.85,56.98,56.84,56.95,24400.0,36.4571,36.5404,36.4507,36.5212,24400.0
2007-08-24 15:35:00,56.95,56.99,56.94,56.97,23400.0,36.5212,36.5468,36.5148,36.534,23400.0
2007-08-24 15:40:00,56.95,57.01,56.95,56.98,28200.0,36.5212,36.5597,36.5212,36.5404,28200.0
2007-08-24 15:45:00,56.98,57.03,56.94,57.0,27900.0,36.5404,36.5725,36.5148,36.5533,27900.0
2007-08-24 15:50:00,57.0,57.04,56.99,57.03,21000.0,36.5533,36.5789,36.5468,36.5725,21000.0
2007-08-24 15:55:00,57.03,57.03,56.9,56.97,44100.0,36.5725,36.5725,36.4891,36.534,44100.0
2007-08-27 09:30:00,56.76,56.76,56.76,56.76,100.0,36.3994,36.3994,36.3994,36.3994,100.0
2007-08-27 09:35:00,56.62,57.25,56.45,57.08,31900.0,36.3096,36.7136,36.2006,36.6046,31900.0
2007-08-27 09:40:00,57.08,57.16,57.05,57.09,16400.0,36.6046,36.6559,36.5853,36.611,16400.0
2007-08-27 09:45:00,57.09,57.15,57.0,57.12,14300.0,36.611,36.6495,36.5533,36.6302,14300.0
2007-08-27 09:50:00,57.11,57.28,57.02,57.22,27400.0,36.6238,36.7328,36.5661,36.6943,27400.0
2007-08-27 09:55:00,57.23,57.3,57.22,57.23,14400.0,36.7008,36.7456,36.6943,36.7008,14400.0
2007-08-27 10:00:00,57.25,57.28,57.05,57.15,29100.0,36.7136,36.7328,36.5853,36.6495,29100.0
2007-08-27 10:05:00,57.19,57.25,57.12,57.24,14700.0,36.6751,36.7136,36.6302,36.7072,14700.0
2007-08-27 10:10:00,57.24,57.34,57.24,57.33,15400.0,36.7072,36.7713,36.7072,36.7649,15400.0
2007-08-27 10:15:00,57.33,57.4,57.3,57.38,13200.0,36.7649,36.8098,36.7456,36.7969,13200.0
2007-08-27 10:20:00,57.39,57.39,57.3,57.33,21900.0,36.8034,36.8034,36.7456,36.7649,21900.0
2007-08-27 10:25:00,57.32,57.39,57.23,57.39,16700.0,36.7585,36.8034,36.7008,36.8034,16700.0
2007-08-27 10:30:00,57.37,57.4,57.32,57.37,15200.0,36.7905,36.8098,36.7585,36.7905,15200.0
2007-08-27 10:35:00,57.38,57.39,57.24,57.37,17300.0,36.7969,36.8034,36.7072,36.7905,17300.0
2007-08-27 10:40:00,57.37,57.4,57.29,57.31,21200.0,36.7905,36.8098,36.7392,36.7521,21200.0
2007-08-27 10:45:00,57.34,57.39,57.31,57.37,25600.0,36.7713,36.8034,36.7521,36.7905,25600.0
2007-08-27 10:50:00,57.35,57.38,57.33,57.33,17200.0,36.7777,36.7969,36.7649,36.7649,17200.0
2007-08-27 10:55:00,57.34,57.47,57.32,57.43,15500.0,36.7713,36.8547,36.7585,36.829,15500.0
2007-08-27 11:00:00,57.46,57.49,57.39,57.39,15800.0,36.8483,36.8675,36.8034,36.8034,15800.0
2007-08-27 11:05:00,57.38,57.46,57.36,57.45,17200.0,36.7969,36.8483,36.7841,36.8418,17200.0
2007-08-27 11:10:00,57.43,57.5,57.41,57.45,15400.0,36.829,36.8739,36.8162,36.8418,15400.0
2007-08-27 11:15:00,57.45,57.48,57.33,57.36,16400.0,36.8418,36.8611,36.7649,36.7841,16400.0
2007-08-27 11:20:00,57.37,57.39,57.3,57.33,13000.0,36.7905,36.8034,36.7456,36.7649,13000.0
2007-08-27 11:25:00,57.32,57.48,57.32,57.47,14500.0,36.7585,36.8611,36.7585,36.8547,14500.0
2007-08-27 11:30:00,57.46,57.5,57.42,57.49,14400.0,36.8483,36.8739,36.8226,36.8675,14400.0
2007-08-27 11:35:00,57.49,57.55,57.45,57.52,13800.0,36.8675,36.906,36.8418,36.8867,13800.0
2007-08-27 11:40:00,57.52,57.56,57.49,57.56,19200.0,36.8867,36.9124,36.8675,36.9124,19200.0
2007-08-27 11:45:00,57.53,57.65,57.53,57.63,14500.0,36.8931,36.9701,36.8931,36.9573,14500.0
2007-08-27 11:50:00,57.63,57.74,57.61,57.72,20700.0,36.9573,37.0278,36.9444,37.015,20700.0
2007-08-27 11:55:00,57.72,57.76,57.7,57.76,20600.0,37.015,37.0406,37.0022,37.0406,20600.0
2007-08-27 12:00:00,57.75,57.75,57.7,57.72,24200.0,37.0342,37.0342,37.0022,37.015,24200.0
2007-08-27 12:05:00,57.72,57.74,57.68,57.69,16200.0,37.015,37.0278,36.9893,36.9957,16200.0
2007-08-27 12:10:00,57.69,57.77,57.68,57.77,14100.0,36.9957,37.047,36.9893,37.047,14100.0
2007-08-27 12:15:00,57.78,57.89,57.78,57.87,24400.0,37.0535,37.124,37.0535,37.1112,24400.0
2007-08-27 12:20:00,57.86,57.92,57.84,57.91,15100.0,37.1048,37.1432,37.0919,37.1368,15100.0
2007-08-27 12:25:00,57.92,57.97,57.86,57.94,24300.0,37.1432,37.1753,37.1048,37.1561,24300.0
2007-08-27 12:30:00,57.92,57.96,57.91,57.94,17400.0,37.1432,37.1689,37.1368,37.1561,17400.0
2007-08-27 12:35:00,57.93,58.0,57.93,57.95,18000.0,37.1497,37.1945,37.1497,37.1625,18000.0
2007-08-27 12:40:00,57.95,57.98,57.94,57.96,8900.0,37.1625,37.1817,37.1561,37.1689,8900.0
2007-08-27 12:45:00,57.96,57.96,57.91,57.96,11200.0,37.1689,37.1689,37.1368,37.1689,11200.0
2007-08-27 12:50:00,57.96,57.97,57.9,57.9,10300.0,37.1689,37.1753,37.1304,37.1304,10300.0
2007-08-27 12:55:00,57.92,57.96,57.9,57.95,12600.0,37.1432,37.1689,37.1304,37.1625,12600.0
2007-08-27 13:00:00,57.95,57.96,57.91,57.95,27400.0,37.1625,37.1689,37.1368,37.1625,27400.0
2007-08-27 13:05:00,57.93,58.0,57.93,58.0,25100.0,37.1497,37.1945,37.1497,37.1945,25100.0
2007-08-27 13:10:00,57.98,57.99,57.95,57.97,9600.0,37.1817,37.1881,37.1625,37.1753,9600.0
2007-08-27 13:15:00,57.97,57.97,57.9,57.92,15100.0,37.1753,37.1753,37.1304,37.1432,15100.0
2007-08-27 13:20:00,57.93,57.94,57.87,57.9,14400.0,37.1497,37.1561,37.1112,37.1304,14400.0
2007-08-27 13:25:00,57.9,57.97,57.89,57.96,15700.0,37.1304,37.1753,37.124,37.1689,15700.0
2007-08-27 13:30:00,57.95,57.98,57.92,57.94,13800.0,37.1625,37.1817,37.1432,37.1561,13800.0
2007-08-27 13:35:00,57.93,57.94,57.66,57.68,42100.0,37.1497,37.1561,36.9765,36.9893,42100.0
2007-08-27 13:40:00,57.7,57.73,57.68,57.72,20900.0,37.0022,37.0214,36.9893,37.015,20900.0
2007-08-27 13:45:00,57.73,57.81,57.69,57.81,20000.0,37.0214,37.0727,36.9957,37.0727,20000.0
2007-08-27 13:50:00,57.81,57.81,57.61,57.65,27200.0,37.0727,37.0727,36.9444,36.9701,27200.0
2007-08-27 13:55:00,57.65,57.67,57.61,57.67,24800.0,36.9701,36.9829,36.9444,36.9829,24800.0
2007-08-27 14:00:00,57.67,57.85,57.67,57.82,17700.0,36.9829,37.0984,36.9829,37.0791,17700.0
2007-08-27 14:05:00,57.81,57.94,57.77,57.89,24700.0,37.0727,37.1561,37.047,37.124,24700.0
2007-08-27 14:10:00,57.88,58.04,57.87,57.92,28800.0,37.1176,37.2202,37.1112,37.1432,28800.0
2007-08-27 14:15:00,57.91,57.96,57.82,57.96,28700.0,37.1368,37.1689,37.0791,37.1689,28700.0
2007-08-27 14:20:00,57.95,58.1,57.95,58.04,26700.0,37.1625,37.2587,37.1625,37.2202,26700.0
2007-08-27 14:25:00,58.03,58.05,58.0,58.05,14000.0,37.2138,37.2266,37.1945,37.2266,14000.0
2007-08-27 14:30:00,58.05,58.09,58.03,58.09,32800.0,37.2266,37.2523,37.2138,37.2523,32800.0
2007-08-27 14:35:00,58.09,58.13,58.03,58.05,28600.0,37.2523,37.2779,37.2138,37.2266,28600.0
2007-08-27 14:40:00,58.05,58.11,58.04,58.11,18400.0,37.2266,37.2651,37.2202,37.2651,18400.0
2007-08-27 14:45:00,58.11,58.11,58.0,58.03,19900.0,37.2651,37.2651,37.1945,37.2138,19900.0
2007-08-27 14:50:00,58.03,58.1,58.02,58.09,17400.0,37.2138,37.2587,37.2074,37.2523,17400.0
2007-08-27 14:55:00,58.1,58.1,57.98,58.05,23900.0,37.2587,37.2587,37.1817,37.2266,23900.0
2007-08-27 15:00:00,58.07,58.17,58.03,58.11,38100.0,37.2394,37.3036,37.2138,37.2651,38100.0
2007-08-27 15:05:00,58.09,58.11,58.05,58.09,29300.0,37.2523,37.2651,37.2266,37.2523,29300.0
2007-08-27 15:10:00,58.09,58.13,58.06,58.07,22800.0,37.2523,37.2779,37.233,37.2394,22800.0
2007-08-27 15:15:00,58.08,58.11,58.01,58.05,25600.0,37.2458,37.2651,37.201,37.2266,25600.0
2007-08-27 15:20:00,58.05,58.1,57.99,58.1,28100.0,37.2266,37.2587,37.1881,37.2587,28100.0
2007-08-27 15:25:00,58.12,58.3,58.11,58.27,42100.0,37.2715,37.3869,37.2651,37.3677,42100.0
2007-08-27 15:30:00,58.28,58.39,58.22,58.28,46200.0,37.3741,37.4446,37.3356,37.3741,46200.0
2007-08-27 15:35:00,58.29,58.3,58.2,58.26,32700.0,37.3805,37.3869,37.3228,37.3613,32700.0
2007-08-27 15:40:00,58.25,58.48,58.25,58.44,49900.0,37.3549,37.5024,37.3549,37.4767,49900.0
2007-08-27 15:45:00,58.44,58.46,58.27,58.42,48200.0,37.4767,37.4895,37.3677,37.4639,48200.0
2007-08-27 15:50:00,58.43,58.43,58.16,58.25,67100.0,37.4703,37.4703,37.2972,37.3549,67100.0
2007-08-27 15:55:00,58.25,58.25,58.13,58.19,64200.0,37.3549,37.3549,37.2779,37.3164,64200.0
2007-08-28 09:30:00,57.39,57.94,57.39,57.94,700.0,36.8034,37.1561,36.8034,37.1561,700.0
2007-08-28 09:35:00,57.62,57.85,57.39,57.43,49300.0,36.9509,37.0984,36.8034,36.829,49300.0
2007-08-28 09:40:00,57.43,57.6,57.39,57.49,57600.0,36.829,36.938,36.8034,36.8675,57600.0
2007-08-28 09:45:00,57.49,57.69,57.39,57.6,48200.0,36.8675,36.9957,36.8034,36.938,48200.0
2007-08-28 09:50:00,57.62,57.63,57.35,57.39,38100.0,36.9509,36.9573,36.7777,36.8034,38100.0
2007-08-28 09:55:00,57.39,57.45,57.26,57.33,29700.0,36.8034,36.8418,36.72,36.7649,29700.0
2007-08-28 10:00:00,57.34,57.36,57.25,57.31,37100.0,36.7713,36.7841,36.7136,36.7521,37100.0
2007-08-28 10:05:00,57.3,57.3,56.99,57.01,52400.0,36.7456,36.7456,36.5468,36.5597,52400.0
2007-08-28 10:10:00,57.03,57.07,56.97,57.03,24600.0,36.5725,36.5981,36.534,36.5725,24600.0
2007-08-28 10:15:00,57.02,57.06,56.99,57.05,20500.0,36.5661,36.5917,36.5468,36.5853,20500.0
2007-08-28 10:20:00,57.05,57.17,57.01,57.09,27300.0,36.5853,36.6623,36.5597,36.611,27300.0
2007-08-28 10:25:00,57.07,57.13,57.0,57.04,14400.0,36.5981,36.6366,36.5533,36.5789,14400.0
2007-08-28 10:30:00,57.07,57.1,56.99,57.06,16200.0,36.5981,36.6174,36.5468,36.5917,16200.0
2007-08-28 10:35:00,57.07,57.09,56.99,57.05,15100.0,36.5981,36.611,36.5468,36.5853,15100.0
2007-08-28 10:40:00,57.02,57.1,56.99,57.06,21300.0,36.5661,36.6174,36.5468,36.5917,21300.0
2007-08-28 10:45:00,57.05,57.12,57.0,57.05,20700.0,36.5853,36.6302,36.5533,36.5853,20700.0
2007-08-28 10:50:00,57.05,57.1,57.0,57.04,12400.0,36.5853,36.6174,36.5533,36.5789,12400.0
2007-08-28 10:55:00,57.04,57.16,57.04,57.15,13000.0,36.5789,36.6559,36.5789,36.6495,13000.0
2007-08-28 11:00:00,57.14,57.15,57.08,57.11,11200.0,36.643,36.6495,36.6046,36.6238,11200.0
2007-08-28 11:05:00,57.09,57.11,57.04,57.06,10800.0,36.611,36.6238,36.5789,36.5917,10800.0
2007-08-28 11:10:00,57.04,57.04,56.93,57.0,22600.0,36.5789,36.5789,36.5084,36.5533,22600.0
2007-08-28 11:15:00,57.0,57.04,56.92,57.0,20500.0,36.5533,36.5789,36.502,36.5533,20500.0
2007-08-28 11:20:00,57.0,57.02,56.89,56.92,17100.0,36.5533,36.5661,36.4827,36.502,17100.0
2007-08-28 11:25:00,56.92,57.01,56.9,57.01,13900.0,36.502,36.5597,36.4891,36.5597,13900.0
2007-08-28 11:30:00,57.01,57.02,56.97,57.0,9000.0,36.5597,36.5661,36.534,36.5533,9000.0
2007-08-28 11:35:00,56.99,56.99,56.86,56.87,20800.0,36.5468,36.5468,36.4635,36.4699,20800.0
2007-08-28 11:40:00,56.87,56.91,56.86,56.87,17600.0,36.4699,36.4955,36.4635,36.4699,17600.0
2007-08-28 11:45:00,56.86,56.88,56.75,56.88,31000.0,36.4635,36.4763,36.3929,36.4763,31000.0
2007-08-28 11:50:00,56.88,56.88,56.81,56.84,8800.0,36.4763,36.4763,36.4314,36.4507,8800.0
2007-08-28 11:55:00,56.85,56.88,56.84,56.86,7000.0,36.4571,36.4763,36.4507,36.4635,7000.0
2007-08-28 12:00:00,56.87,56.92,56.84,56.92,16800.0,36.4699,36.502,36.4507,36.502,16800.0
2007-08-28 12:05:00,56.91,56.93,56.89,56.91,11300.0,36.4955,36.5084,36.4827,36.4955,11300.0
2007-08-28 12:10:00,56.9,56.9,56.81,56.83,18600.0,36.4891,36.4891,36.4314,36.4442,18600.0
2007-08-28 12:15:00,56.81,56.87,56.75,56.77,22700.0,36.4314,36.4699,36.3929,36.4058,22700.0
2007-08-28 12:20:00,56.74,56.77,56.72,56.76,13300.0,36.3865,36.4058,36.3737,36.3994,13300.0
2007-08-28 12:25:00,56.76,56.92,56.76,56.87,24000.0,36.3994,36.502,36.3994,36.4699,24000.0
2007-08-28 12:30:00,56.88,56.99,56.88,56.99,12400.0,36.4763,36.5468,36.4763,36.5468,12400.0
2007-08-28 12:35:00,56.99,57.03,56.96,57.0,18300.0,36.5468,36.5725,36.5276,36.5533,18300.0
2007-08-28 12:40:00,57.0,57.06,56.99,57.03,35100.0,36.5533,36.5917,36.5468,36.5725,35100.0
2007-08-28 12:45:00,57.03,57.04,57.0,57.03,12400.0,36.5725,36.5789,36.5533,36.5725,12400.0
2007-08-28 12:50:00,57.03,57.06,57.03,57.05,12000.0,36.5725,36.5917,36.5725,36.5853,12000.0
2007-08-28 12:55:00,57.04,57.05,57.0,57.02,15100.0,36.5789,36.5853,36.5533,36.5661,15100.0
2007-08-28 13:00:00,57.02,57.03,57.0,57.03,17400.0,36.5661,36.5725,36.5533,36.5725,17400.0
2007-08-28 13:05:00,57.02,57.03,56.99,57.0,13300.0,36.5661,36.5725,36.5468,36.5533,13300.0
2007-08-28 13:10:00,57.0,57.06,57.0,57.04,19500.0,36.5533,36.5917,36.5533,36.5789,19500.0
2007-08-28 13:15:00,57.03,57.05,57.01,57.05,8700.0,36.5725,36.5853,36.5597,36.5853,8700.0
2007-08-28 13:20:00,57.04,57.06,56.99,57.01,9600.0,36.5789,36.5917,36.5468,36.5597,9600.0
2007-08-28 13:25:00,57.0,57.02,56.97,56.97,11900.0,36.5533,36.5661,36.534,36.534,11900.0
2007-08-28 13:30:00,56.98,56.99,56.91,56.91,16700.0,36.5404,36.5468,36.4955,36.4955,16700.0
2007-08-28 13:35:00,56.91,56.95,56.85,56.95,55700.0,36.4955,36.5212,36.4571,36.5212,55700.0
2007-08-28 13:40:00,56.95,56.98,56.95,56.95,20500.0,36.5212,36.5404,36.5212,36.5212,20500.0
2007-08-28 13:45:00,56.96,56.96,56.83,56.86,25700.0,36.5276,36.5276,36.4442,36.4635,25700.0
2007-08-28 13:50:00,56.86,56.87,56.77,56.8,23200.0,36.4635,36.4699,36.4058,36.425,23200.0
2007-08-28 13:55:00,56.79,56.8,56.74,56.76,27500.0,36.4186,36.425,36.3865,36.3994,27500.0
2007-08-28 14:00:00,56.77,56.81,56.65,56.68,46000.0,36.4058,36.4314,36.3288,36.348,46000.0
2007-08-28 14:05:00,56.68,56.75,56.59,56.59,26400.0,36.348,36.3929,36.2903,36.2903,26400.0
2007-08-28 14:10:00,56.58,56.7,56.52,56.53,51300.0,36.2839,36.3609,36.2454,36.2519,51300.0
2007-08-28 14:15:00,56.55,56.58,56.45,56.48,33100.0,36.2647,36.2839,36.2006,36.2198,33100.0
2007-08-28 14:20:00,56.48,56.61,56.46,56.58,24000.0,36.2198,36.3032,36.207,36.2839,24000.0
2007-08-28 14:25:00,56.57,56.65,56.57,56.63,17800.0,36.2775,36.3288,36.2775,36.316,17800.0
2007-08-28 14:30:00,56.62,56.62,56.5,56.52,35000.0,36.3096,36.3096,36.2326,36.2454,35000.0
2007-08-28 14:35:00,56.51,56.51,56.38,56.43,31400.0,36.239,36.239,36.1557,36.1877,31400.0
2007-08-28 14:40:00,56.43,56.43,56.35,56.42,42900.0,36.1877,36.1877,36.1364,36.1813,42900.0
2007-08-28 14:45:00,56.4,56.45,56.33,56.33,35900.0,36.1685,36.2006,36.1236,36.1236,35900.0
2007-08-28 14:50:00,56.35,56.37,56.25,56.25,55100.0,36.1364,36.1493,36.0723,36.0723,55100.0
2007-08-28 14:55:00,56.25,56.28,56.19,56.28,43900.0,36.0723,36.0915,36.0338,36.0915,43900.0
2007-08-28 15:00:00,56.29,56.29,56.22,56.26,31000.0,36.0979,36.0979,36.0531,36.0787,31000.0
2007-08-28 15:05:00,56.25,56.25,56.16,56.19,48600.0,36.0723,36.0723,36.0146,36.0338,48600.0
2007-08-28 15:10:00,56.18,56.22,56.15,56.19,44000.0,36.0274,36.0531,36.0082,36.0338,44000.0
2007-08-28 15:15:00,56.18,56.19,56.0,56.08,92900.0,36.0274,36.0338,35.912,35.9633,92900.0
2007-08-28 15:20:00,56.07,56.09,55.95,56.0,86300.0,35.9569,35.9697,35.8799,35.912,86300.0
2007-08-28 15:25:00,56.0,56.04,55.98,55.99,45900.0,35.912,35.9376,35.8991,35.9056,45900.0
2007-08-28 15:30:00,56.0,56.01,55.92,55.98,44200.0,35.912,35.9184,35.8607,35.8991,44200.0
2007-08-28 15:35:00,55.97,55.98,55.92,55.94,52800.0,35.8927,35.8991,35.8607,35.8735,52800.0
2007-08-28 15:40:00,55.95,55.95,55.81,55.91,81300.0,35.8799,35.8799,35.7901,35.8543,81300.0
2007-08-28 15:45:00,55.9,55.93,55.86,55.89,51800.0,35.8478,35.8671,35.8222,35.8414,51800.0
2007-08-28 15:50:00,55.89,56.0,55.88,55.97,133800.0,35.8414,35.912,35.835,35.8927,133800.0
2007-08-28 15:55:00,55.97,56.09,55.93,56.08,263900.0,35.8927,35.9697,35.8671,35.9633,263900.0
2007-08-29 09:30:00,56.64,56.77,56.54,56.71,33500.0,36.3224,36.4058,36.2583,36.3673,33500.0
2007-08-29 09:35:00,56.72,56.9,56.72,56.84,27800.0,36.3737,36.4891,36.3737,36.4507,27800.0
2007-08-29 09:40:00,56.82,56.82,56.6,56.63,14800.0,36.4378,36.4378,36.2967,36.316,14800.0
2007-08-29 09:45:00,56.64,56.72,56.4,56.53,45400.0,36.3224,36.3737,36.1685,36.2519,45400.0
2007-08-29 09:50:00,56.54,56.66,56.49,56.56,28500.0,36.2583,36.3352,36.2262,36.2711,28500.0
2007-08-29 09:55:00,56.56,56.56,56.43,56.49,21400.0,36.2711,36.2711,36.1877,36.2262,21400.0
2007-08-29 10:00:00,56.49,56.55,56.46,56.53,29500.0,36.2262,36.2647,36.207,36.2519,29500.0
2007-08-29 10:05:00,56.52,56.6,56.5,56.6,21700.0,36.2454,36.2967,36.2326,36.2967,21700.0
2007-08-29 10:10:00,56.6,56.75,56.59,56.7,32000.0,36.2967,36.3929,36.2903,36.3609,32000.0
2007-08-29 10:15:00,56.69,56.78,56.69,56.7,32200.0,36.3545,36.4122,36.3545,36.3609,32200.0
2007-08-29 10:20:00,56.74,56.98,56.71,56.85,73500.0,36.3865,36.5404,36.3673,36.4571,73500.0
2007-08-29 10:25:00,56.85,56.85,56.75,56.79,19800.0,36.4571,36.4571,36.3929,36.4186,19800.0
2007-08-29 10:30:00,56.8,56.84,56.67,56.83,30500.0,36.425,36.4507,36.3416,36.4442,30500.0
2007-08-29 10:35:00,56.82,56.84,56.74,56.74,10000.0,36.4378,36.4507,36.3865,36.3865,10000.0
2007-08-29 10:40:00,56.73,56.84,56.71,56.83,15900.0,36.3801,36.4507,36.3673,36.4442,15900.0
2007-08-29 10:45:00,56.83,56.85,56.75,56.75,16300.0,36.4442,36.4571,36.3929,36.3929,16300.0
2007-08-29 10:50:00,56.74,56.92,56.74,56.9,18700.0,36.3865,36.502,36.3865,36.4891,18700.0
2007-08-29 10:55:00,56.9,56.95,56.85,56.85,36900.0,36.4891,36.5212,36.4571,36.4571,36900.0
2007-08-29 11:00:00,56.85,57.12,56.84,57.07,41300.0,36.4571,36.6302,36.4507,36.5981,41300.0
2007-08-29 11:05:00,57.07,57.1,56.96,56.99,27500.0,36.5981,36.6174,36.5276,36.5468,27500.0
2007-08-29 11:10:00,56.97,57.04,56.97,57.03,13300.0,36.534,36.5789,36.534,36.5725,13300.0
2007-08-29 11:15:00,57.05,57.08,56.96,56.97,45700.0,36.5853,36.6046,36.5276,36.534,45700.0
2007-08-29 11:20:00,56.98,57.08,56.95,56.99,42400.0,36.5404,36.6046,36.5212,36.5468,42400.0
2007-08-29 11:25:00,57.0,57.2,57.0,57.11,51400.0,36.5533,36.6815,36.5533,36.6238,51400.0
2007-08-29 11:30:00,57.12,57.21,57.12,57.19,13500.0,36.6302,36.6879,36.6302,36.6751,13500.0
2007-08-29 11:35:00,57.18,57.44,57.17,57.38,47100.0,36.6687,36.8354,36.6623,36.7969,47100.0
2007-08-29 11:40:00,57.4,57.45,57.22,57.3,25200.0,36.8098,36.8418,36.6943,36.7456,25200.0
2007-08-29 11:45:00,57.3,57.37,57.24,57.24,17200.0,36.7456,36.7905,36.7072,36.7072,17200.0
2007-08-29 11:50:00,57.24,57.29,57.18,57.18,8300.0,36.7072,36.7392,36.6687,36.6687,8300.0
2007-08-29 11:55:00,57.18,57.27,57.18,57.25,9900.0,36.6687,36.7264,36.6687,36.7136,9900.0
2007-08-29 12:00:00,57.26,57.28,57.23,57.28,7300.0,36.72,36.7328,36.7008,36.7328,7300.0
2007-08-29 12:05:00,57.27,57.31,57.2,57.2,8400.0,36.7264,36.7521,36.6815,36.6815,8400.0
2007-08-29 12:10:00,57.21,57.26,57.16,57.19,11300.0,36.6879,36.72,36.6559,36.6751,11300.0
2007-08-29 12:15:00,57.18,57.22,57.18,57.22,10100.0,36.6687,36.6943,36.6687,36.6943,10100.0
2007-08-29 12:20:00,57.2,57.23,57.16,57.18,7300.0,36.6815,36.7008,36.6559,36.6687,7300.0
2007-08-29 12:25:00,57.17,57.18,56.94,56.94,18400.0,36.6623,36.6687,36.5148,36.5148,18400.0
2007-08-29 12:30:00,56.97,57.03,56.94,57.0,14000.0,36.534,36.5725,36.5148,36.5533,14000.0
2007-08-29 12:35:00,57.03,57.06,56.96,57.01,11900.0,36.5725,36.5917,36.5276,36.5597,11900.0
2007-08-29 12:40:00,57.0,57.07,57.0,57.04,7700.0,36.5533,36.5981,36.5533,36.5789,7700.0
2007-08-29 12:45:00,57.04,57.07,56.95,57.03,20700.0,36.5789,36.5981,36.5212,36.5725,20700.0
2007-08-29 12:50:00,57.01,57.04,56.97,56.98,15900.0,36.5597,36.5789,36.534,36.5404,15900.0
2007-08-29 12:55:00,56.98,57.01,56.93,56.98,13700.0,36.5404,36.5597,36.5084,36.5404,13700.0
2007-08-29 13:00:00,56.97,56.98,56.94,56.98,8100.0,36.534,36.5404,36.5148,36.5404,8100.0
2007-08-29 13:05:00,56.98,57.07,56.97,56.97,16800.0,36.5404,36.5981,36.534,36.534,16800.0
2007-08-29 13:10:00,56.97,56.98,56.86,56.86,10300.0,36.534,36.5404,36.4635,36.4635,10300.0
2007-08-29 13:15:00,56.87,57.01,56.86,56.93,11800.0,36.4699,36.5597,36.4635,36.5084,11800.0
2007-08-29 13:20:00,56.89,56.96,56.83,56.9,16800.0,36.4827,36.5276,36.4442,36.4891,16800.0
2007-08-29 13:25:00,56.9,56.96,56.89,56.96,13100.0,36.4891,36.5276,36.4827,36.5276,13100.0
2007-08-29 13:30:00,56.97,57.07,56.91,56.95,18600.0,36.534,36.5981,36.4955,36.5212,18600.0
2007-08-29 13:35:00,56.94,57.06,56.94,57.03,14500.0,36.5148,36.5917,36.5148,36.5725,14500.0
2007-08-29 13:40:00,57.01,57.05,56.98,57.02,10400.0,36.5597,36.5853,36.5404,36.5661,10400.0
2007-08-29 13:45:00,57.01,57.01,56.92,56.99,10700.0,36.5597,36.5597,36.502,36.5468,10700.0
2007-08-29 13:50:00,56.99,56.99,56.94,56.95,6000.0,36.5468,36.5468,36.5148,36.5212,6000.0
2007-08-29 13:55:00,56.96,57.08,56.96,57.02,6900.0,36.5276,36.6046,36.5276,36.5661,6900.0
2007-08-29 14:00:00,57.03,57.25,57.03,57.2,36000.0,36.5725,36.7136,36.5725,36.6815,36000.0
2007-08-29 14:05:00,57.2,57.23,57.16,57.19,18300.0,36.6815,36.7008,36.6559,36.6751,18300.0
2007-08-29 14:10:00,57.17,57.25,57.1,57.14,23500.0,36.6623,36.7136,36.6174,36.643,23500.0
2007-08-29 14:15:00,57.15,57.19,57.03,57.08,9300.0,36.6495,36.6751,36.5725,36.6046,9300.0
2007-08-29 14:20:00,57.08,57.17,57.08,57.16,10900.0,36.6046,36.6623,36.6046,36.6559,10900.0
2007-08-29 14:25:00,57.15,57.15,57.11,57.12,8100.0,36.6495,36.6495,36.6238,36.6302,8100.0
2007-08-29 14:30:00,57.14,57.26,57.11,57.22,39700.0,36.643,36.72,36.6238,36.6943,39700.0
2007-08-29 14:35:00,57.21,57.25,57.18,57.22,14800.0,36.6879,36.7136,36.6687,36.6943,14800.0
2007-08-29 14:40:00,57.23,57.23,57.18,57.2,13300.0,36.7008,36.7008,36.6687,36.6815,13300.0
2007-08-29 14:45:00,57.22,57.25,57.19,57.24,10900.0,36.6943,36.7136,36.6751,36.7072,10900.0
2007-08-29 14:50:00,57.23,57.24,57.2,57.23,16000.0,36.7008,36.7072,36.6815,36.7008,16000.0
2007-08-29 14:55:00,57.24,57.25,57.19,57.23,20600.0,36.7072,36.7136,36.6751,36.7008,20600.0
2007-08-29 15:00:00,57.24,57.25,57.22,57.25,34600.0,36.7072,36.7136,36.6943,36.7136,34600.0
2007-08-29 15:05:00,57.24,57.25,57.22,57.25,50200.0,36.7072,36.7136,36.6943,36.7136,50200.0
2007-08-29 15:10:00,57.25,57.31,57.21,57.28,45200.0,36.7136,36.7521,36.6879,36.7328,45200.0
2007-08-29 15:15:00,57.28,57.31,57.23,57.29,26900.0,36.7328,36.7521,36.7008,36.7392,26900.0
2007-08-29 15:20:00,57.3,57.32,57.22,57.25,18700.0,36.7456,36.7585,36.6943,36.7136,18700.0
2007-08-29 15:25:00,57.25,57.39,57.22,57.39,31200.0,36.7136,36.8034,36.6943,36.8034,31200.0
2007-08-29 15:30:00,57.4,57.52,57.39,57.52,24300.0,36.8098,36.8867,36.8034,36.8867,24300.0
2007-08-29 15:35:00,57.52,57.66,57.49,57.58,34500.0,36.8867,36.9765,36.8675,36.9252,34500.0
2007-08-29 15:40:00,57.59,57.63,57.55,57.56,36600.0,36.9316,36.9573,36.906,36.9124,36600.0
2007-08-29 15:45:00,57.55,57.6,57.51,57.55,34500.0,36.906,36.938,36.8803,36.906,34500.0
2007-08-29 15:50:00,57.54,57.6,57.47,57.6,53000.0,36.8996,36.938,36.8547,36.938,53000.0
2007-08-29 15:55:00,57.59,57.6,57.56,57.59,48900.0,36.9316,36.938,36.9124,36.9316,48900.0
2007-08-30 09:35:00,57.27,57.63,57.27,57.63,37500.0,36.7264,36.9573,36.7264,36.9573,37500.0
2007-08-30 09:40:00,57.63,57.71,57.5,57.67,40200.0,36.9573,37.0086,36.8739,36.9829,40200.0
2007-08-30 09:45:00,57.68,57.81,57.61,57.63,52000.0,36.9893,37.0727,36.9444,36.9573,52000.0
2007-08-30 09:50:00,57.63,57.84,57.56,57.61,30100.0,36.9573,37.0919,36.9124,36.9444,30100.0
2007-08-30 09:55:00,57.56,57.69,57.48,57.63,35400.0,36.9124,36.9957,36.8611,36.9573,35400.0
2007-08-30 10:00:00,57.66,57.75,57.6,57.65,11900.0,36.9765,37.0342,36.938,36.9701,11900.0
2007-08-30 10:05:00,57.65,57.97,57.65,57.9,16400.0,36.9701,37.1753,36.9701,37.1304,16400.0
2007-08-30 10:10:00,57.82,57.83,57.66,57.72,16000.0,37.0791,37.0855,36.9765,37.015,16000.0
2007-08-30 10:15:00,57.71,57.71,57.59,57.7,16900.0,37.0086,37.0086,36.9316,37.0022,16900.0
2007-08-30 10:20:00,57.67,57.8,57.67,57.73,15800.0,36.9829,37.0663,36.9829,37.0214,15800.0
2007-08-30 10:25:00,57.73,57.93,57.7,57.88,12300.0,37.0214,37.1497,37.0022,37.1176,12300.0
2007-08-30 10:30:00,57.88,57.93,57.78,57.82,13200.0,37.1176,37.1497,37.0535,37.0791,13200.0
2007-08-30 10:35:00,57.83,57.86,57.72,57.72,11300.0,37.0855,37.1048,37.015,37.015,11300.0
2007-08-30 10:40:00,57.75,57.79,57.71,57.78,6000.0,37.0342,37.0599,37.0086,37.0535,6000.0
2007-08-30 10:45:00,57.78,57.87,57.74,57.86,15200.0,37.0535,37.1112,37.0278,37.1048,15200.0
2007-08-30 10:50:00,57.86,57.95,57.83,57.85,12000.0,37.1048,37.1625,37.0855,37.0984,12000.0
2007-08-30 10:55:00,57.91,57.96,57.84,57.96,18000.0,37.1368,37.1689,37.0919,37.1689,18000.0
2007-08-30 11:00:00,57.94,58.1,57.91,58.04,23100.0,37.1561,37.2587,37.1368,37.2202,23100.0
2007-08-30 11:05:00,58.02,58.06,57.94,58.02,11600.0,37.2074,37.233,37.1561,37.2074,11600.0
2007-08-30 11:10:00,57.99,58.3,57.98,58.27,28500.0,37.1881,37.3869,37.1817,37.3677,28500.0
2007-08-30 11:15:00,58.25,58.34,58.14,58.31,22200.0,37.3549,37.4126,37.2843,37.3933,22200.0
2007-08-30 11:20:00,58.34,58.34,58.15,58.15,23800.0,37.4126,37.4126,37.2907,37.2907,23800.0
2007-08-30 11:25:00,58.13,58.16,58.03,58.16,9000.0,37.2779,37.2972,37.2138,37.2972,9000.0
2007-08-30 11:30:00,58.16,58.18,58.03,58.09,8600.0,37.2972,37.31,37.2138,37.2523,8600.0
2007-08-30 11:35:00,58.08,58.27,58.03,58.22,12600.0,37.2458,37.3677,37.2138,37.3356,12600.0
2007-08-30 11:40:00,58.21,58.22,58.1,58.2,23100.0,37.3292,37.3356,37.2587,37.3228,23100.0
2007-08-30 11:45:00,58.2,58.2,58.14,58.2,7400.0,37.3228,37.3228,37.2843,37.3228,7400.0
2007-08-30 11:50:00,58.2,58.25,58.12,58.15,12400.0,37.3228,37.3549,37.2715,37.2907,12400.0
2007-08-30 11:55:00,58.17,58.19,58.08,58.1,8100.0,37.3036,37.3164,37.2458,37.2587,8100.0
2007-08-30 12:00:00,58.1,58.11,58.01,58.08,19200.0,37.2587,37.2651,37.201,37.2458,19200.0
2007-08-30 12:05:00,58.08,58.08,57.94,58.04,18300.0,37.2458,37.2458,37.1561,37.2202,18300.0
2007-08-30 12:10:00,58.06,58.11,58.04,58.07,7800.0,37.233,37.2651,37.2202,37.2394,7800.0
2007-08-30 12:15:00,58.09,58.14,58.0,58.01,19300.0,37.2523,37.2843,37.1945,37.201,19300.0
2007-08-30 12:20:00,58.01,58.14,57.99,58.06,28000.0,37.201,37.2843,37.1881,37.233,28000.0
2007-08-30 12:25:00,58.03,58.11,57.99,58.06,14200.0,37.2138,37.2651,37.1881,37.233,14200.0
2007-08-30 12:30:00,58.05,58.15,58.04,58.11,25900.0,37.2266,37.2907,37.2202,37.2651,25900.0
2007-08-30 12:35:00,58.1,58.11,58.02,58.07,23600.0,37.2587,37.2651,37.2074,37.2394,23600.0
2007-08-30 12:40:00,58.04,58.1,57.98,58.04,23700.0,37.2202,37.2587,37.1817,37.2202,23700.0
2007-08-30 12:45:00,58.04,58.14,58.02,58.04,14700.0,37.2202,37.2843,37.2074,37.2202,14700.0
2007-08-30 12:50:00,58.06,58.1,58.02,58.07,8200.0,37.233,37.2587,37.2074,37.2394,8200.0
2007-08-30 12:55:00,58.07,58.12,58.06,58.08,14000.0,37.2394,37.2715,37.233,37.2458,14000.0
2007-08-30 13:00:00,58.08,58.13,58.05,58.05,11500.0,37.2458,37.2779,37.2266,37.2266,11500.0
2007-08-30 13:05:00,58.07,58.08,57.99,58.02,17000.0,37.2394,37.2458,37.1881,37.2074,17000.0
2007-08-30 13:10:00,58.03,58.03,57.99,58.01,20100.0,37.2138,37.2138,37.1881,37.201,20100.0
2007-08-30 13:15:00,58.01,58.06,57.97,58.05,17900.0,37.201,37.233,37.1753,37.2266,17900.0
2007-08-30 13:20:00,58.04,58.04,58.0,58.02,10200.0,37.2202,37.2202,37.1945,37.2074,10200.0
2007-08-30 13:25:00,58.02,58.04,57.99,58.03,28800.0,37.2074,37.2202,37.1881,37.2138,28800.0
2007-08-30 13:30:00,58.04,58.04,57.99,58.04,17400.0,37.2202,37.2202,37.1881,37.2202,17400.0
2007-08-30 13:35:00,58.04,58.1,58.01,58.09,16600.0,37.2202,37.2587,37.201,37.2523,16600.0
2007-08-30 13:40:00,58.09,58.1,57.99,58.1,12300.0,37.2523,37.2587,37.1881,37.2587,12300.0
2007-08-30 13:45:00,58.07,58.09,57.98,58.04,35500.0,37.2394,37.2523,37.1817,37.2202,35500.0
2007-08-30 13:50:00,58.02,58.09,57.96,58.06,25200.0,37.2074,37.2523,37.1689,37.233,25200.0
2007-08-30 13:55:00,58.04,58.08,58.0,58.05,19400.0,37.2202,37.2458,37.1945,37.2266,19400.0
2007-08-30 14:00:00,58.06,58.1,58.05,58.07,11700.0,37.233,37.2587,37.2266,37.2394,11700.0
2007-08-30 14:05:00,58.06,58.07,57.93,57.96,15500.0,37.233,37.2394,37.1497,37.1689,15500.0
2007-08-30 14:10:00,57.94,58.01,57.93,57.93,10000.0,37.1561,37.201,37.1497,37.1497,10000.0
2007-08-30 14:15:00,57.95,57.99,57.88,57.97,9800.0,37.1625,37.1881,37.1176,37.1753,9800.0
2007-08-30 14:20:00,57.95,58.0,57.93,57.99,18400.0,37.1625,37.1945,37.1497,37.1881,18400.0
2007-08-30 14:25:00,57.98,58.0,57.95,57.96,19300.0,37.1817,37.1945,37.1625,37.1689,19300.0
2007-08-30 14:30:00,57.98,58.0,57.94,57.95,45900.0,37.1817,37.1945,37.1561,37.1625,45900.0
2007-08-30 14:35:00,57.98,58.03,57.95,57.95,31100.0,37.1817,37.2138,37.1625,37.1625,31100.0
2007-08-30 14:40:00,57.95,57.99,57.9,57.9,22600.0,37.1625,37.1881,37.1304,37.1304,22600.0
2007-08-30 14:45:00,57.89,57.9,57.68,57.71,21500.0,37.124,37.1304,36.9893,37.0086,21500.0
2007-08-30 14:50:00,57.7,57.87,57.64,57.86,29700.0,37.0022,37.1112,36.9637,37.1048,29700.0
2007-08-30 14:55:00,57.85,57.87,57.77,57.83,26400.0,37.0984,37.1112,37.047,37.0855,26400.0
2007-08-30 15:00:00,57.83,58.01,57.79,57.99,11700.0,37.0855,37.201,37.0599,37.1881,11700.0
2007-08-30 15:05:00,57.97,58.11,57.91,58.1,18100.0,37.1753,37.2651,37.1368,37.2587,18100.0
2007-08-30 15:10:00,58.09,58.11,57.99,58.01,46700.0,37.2523,37.2651,37.1881,37.201,46700.0
2007-08-30 15:15:00,58.02,58.13,58.01,58.09,26300.0,37.2074,37.2779,37.201,37.2523,26300.0
2007-08-30 15:20:00,58.09,58.13,58.03,58.05,38800.0,37.2523,37.2779,37.2138,37.2266,38800.0
2007-08-30 15:25:00,58.05,58.12,58.0,58.05,29800.0,37.2266,37.2715,37.1945,37.2266,29800.0
2007-08-30 15:30:00,58.04,58.11,58.03,58.09,24900.0,37.2202,37.2651,37.2138,37.2523,24900.0
2007-08-30 15:35:00,58.09,58.1,57.86,57.91,24100.0,37.2523,37.2587,37.1048,37.1368,24100.0
2007-08-30 15:40:00,57.91,57.91,57.72,57.72,55000.0,37.1368,37.1368,37.015,37.015,55000.0
2007-08-30 15:45:00,57.72,57.83,57.7,57.75,33900.0,37.015,37.0855,37.0022,37.0342,33900.0
2007-08-30 15:50:00,57.75,57.83,57.67,57.75,37100.0,37.0342,37.0855,36.9829,37.0342,37100.0
2007-08-30 15:55:00,57.75,57.79,57.63,57.71,80600.0,37.0342,37.0599,36.9573,37.0086,80600.0
2007-08-31 09:30:00,58.01,58.01,57.25,57.89,600.0,37.201,37.201,36.7136,37.124,600.0
2007-08-31 09:35:00,57.29,58.46,57.11,58.34,56100.0,36.7392,37.4895,36.6238,37.4126,56100.0
2007-08-31 09:40:00,58.34,58.35,58.15,58.19,32100.0,37.4126,37.419,37.2907,37.3164,32100.0
2007-08-31 09:45:00,58.22,58.25,58.1,58.21,17000.0,37.3356,37.3549,37.2587,37.3292,17000.0
2007-08-31 09:50:00,58.22,58.34,58.2,58.27,20000.0,37.3356,37.4126,37.3228,37.3677,20000.0
2007-08-31 09:55:00,58.31,58.35,58.22,58.35,10800.0,37.3933,37.419,37.3356,37.419,10800.0
2007-08-31 10:00:00,58.35,58.4,58.0,58.15,61800.0,37.419,37.4511,37.1945,37.2907,61800.0
2007-08-31 10:05:00,58.13,58.24,58.05,58.06,30000.0,37.2779,37.3485,37.2266,37.233,30000.0
2007-08-31 10:10:00,58.06,58.23,57.98,58.21,19500.0,37.233,37.342,37.1817,37.3292,19500.0
2007-08-31 10:15:00,58.2,58.4,58.17,58.4,31500.0,37.3228,37.4511,37.3036,37.4511,31500.0
2007-08-31 10:20:00,58.4,58.4,58.28,58.4,29800.0,37.4511,37.4511,37.3741,37.4511,29800.0
2007-08-31 10:25:00,58.37,58.42,58.3,58.41,26300.0,37.4318,37.4639,37.3869,37.4575,26300.0
2007-08-31 10:30:00,58.42,58.42,58.31,58.37,23900.0,37.4639,37.4639,37.3933,37.4318,23900.0
2007-08-31 10:35:00,58.38,58.4,58.35,58.38,9800.0,37.4382,37.4511,37.419,37.4382,9800.0
2007-08-31 10:40:00,58.4,58.4,58.34,58.39,18300.0,37.4511,37.4511,37.4126,37.4446,18300.0
2007-08-31 10:45:00,58.38,58.42,58.35,58.41,17900.0,37.4382,37.4639,37.419,37.4575,17900.0
2007-08-31 10:50:00,58.39,58.43,58.35,58.43,13800.0,37.4446,37.4703,37.419,37.4703,13800.0
2007-08-31 10:55:00,58.43,58.43,58.29,58.29,12200.0,37.4703,37.4703,37.3805,37.3805,12200.0
2007-08-31 11:00:00,58.3,58.37,58.17,58.23,13600.0,37.3869,37.4318,37.3036,37.342,13600.0
2007-08-31 11:05:00,58.28,58.33,58.04,58.06,15900.0,37.3741,37.4062,37.2202,37.233,15900.0
2007-08-31 11:10:00,58.06,58.25,58.05,58.18,17200.0,37.233,37.3549,37.2266,37.31,17200.0
2007-08-31 11:15:00,58.18,58.28,58.12,58.23,17000.0,37.31,37.3741,37.2715,37.342,17000.0
2007-08-31 11:20:00,58.23,58.23,58.13,58.16,10300.0,37.342,37.342,37.2779,37.2972,10300.0
2007-08-31 11:25:00,58.19,58.27,58.17,58.18,6500.0,37.3164,37.3677,37.3036,37.31,6500.0
2007-08-31 11:30:00,58.22,58.25,58.21,58.22,12700.0,37.3356,37.3549,37.3292,37.3356,12700.0
2007-08-31 11:35:00,58.23,58.32,58.22,58.25,28000.0,37.342,37.3998,37.3356,37.3549,28000.0
2007-08-31 11:40:00,58.26,58.26,58.11,58.15,105000.0,37.3613,37.3613,37.2651,37.2907,105000.0
2007-08-31 11:45:00,58.11,58.2,58.08,58.2,11800.0,37.2651,37.3228,37.2458,37.3228,11800.0
2007-08-31 11:50:00,58.2,58.23,58.16,58.17,24600.0,37.3228,37.342,37.2972,37.3036,24600.0
2007-08-31 11:55:00,58.18,58.25,58.16,58.21,15800.0,37.31,37.3549,37.2972,37.3292,15800.0
2007-08-31 12:00:00,58.21,58.36,58.21,58.3,9000.0,37.3292,37.4254,37.3292,37.3869,9000.0
2007-08-31 12:05:00,58.29,58.32,58.19,58.24,14500.0,37.3805,37.3998,37.3164,37.3485,14500.0
2007-08-31 12:10:00,58.24,58.25,58.22,58.24,4100.0,37.3485,37.3549,37.3356,37.3485,4100.0
2007-08-31 12:15:00,58.22,58.24,58.17,58.21,12100.0,37.3356,37.3485,37.3036,37.3292,12100.0
2007-08-31 12:20:00,58.21,58.24,58.18,58.22,27300.0,37.3292,37.3485,37.31,37.3356,27300.0
2007-08-31 12:25:00,58.21,58.22,58.14,58.2,14900.0,37.3292,37.3356,37.2843,37.3228,14900.0
2007-08-31 12:30:00,58.17,58.28,58.15,58.17,53200.0,37.3036,37.3741,37.2907,37.3036,53200.0
2007-08-31 12:35:00,58.2,58.27,58.16,58.27,14900.0,37.3228,37.3677,37.2972,37.3677,14900.0
2007-08-31 12:40:00,58.28,58.32,58.21,58.29,13500.0,37.3741,37.3998,37.3292,37.3805,13500.0
2007-08-31 12:45:00,58.3,58.31,58.25,58.29,5800.0,37.3869,37.3933,37.3549,37.3805,5800.0
2007-08-31 12:50:00,58.3,58.3,58.22,58.25,13000.0,37.3869,37.3869,37.3356,37.3549,13000.0
2007-08-31 12:55:00,58.25,58.3,58.25,58.29,8400.0,37.3549,37.3869,37.3549,37.3805,8400.0
2007-08-31 13:00:00,58.28,58.35,58.23,58.27,6800.0,37.3741,37.419,37.342,37.3677,6800.0
2007-08-31 13:05:00,58.27,58.34,58.27,58.32,8000.0,37.3677,37.4126,37.3677,37.3998,8000.0
2007-08-31 13:10:00,58.33,58.35,58.32,58.32,7900.0,37.4062,37.419,37.3998,37.3998,7900.0
2007-08-31 13:15:00,58.32,58.32,58.24,58.24,7300.0,37.3998,37.3998,37.3485,37.3485,7300.0
2007-08-31 13:20:00,58.24,58.26,58.2,58.23,5800.0,37.3485,37.3613,37.3228,37.342,5800.0
2007-08-31 13:25:00,58.2,58.28,58.2,58.28,3500.0,37.3228,37.3741,37.3228,37.3741,3500.0
2007-08-31 13:30:00,58.28,58.28,58.19,58.21,5900.0,37.3741,37.3741,37.3164,37.3292,5900.0
2007-08-31 13:35:00,58.23,58.3,58.23,58.27,5300.0,37.342,37.3869,37.342,37.3677,5300.0
2007-08-31 13:40:00,58.28,58.28,58.17,58.17,10500.0,37.3741,37.3741,37.3036,37.3036,10500.0
2007-08-31 13:45:00,58.2,58.2,58.12,58.16,10200.0,37.3228,37.3228,37.2715,37.2972,10200.0
2007-08-31 13:50:00,58.16,58.22,58.13,58.22,7800.0,37.2972,37.3356,37.2779,37.3356,7800.0
2007-08-31 13:55:00,58.23,58.27,58.22,58.23,4800.0,37.342,37.3677,37.3356,37.342,4800.0
2007-08-31 14:00:00,58.26,58.29,58.25,58.27,14200.0,37.3613,37.3805,37.3549,37.3677,14200.0
2007-08-31 14:05:00,58.25,58.27,58.23,58.27,8400.0,37.3549,37.3677,37.342,37.3677,8400.0
2007-08-31 14:10:00,58.28,58.28,58.23,58.28,10400.0,37.3741,37.3741,37.342,37.3741,10400.0
2007-08-31 14:15:00,58.27,58.3,58.24,58.27,8200.0,37.3677,37.3869,37.3485,37.3677,8200.0
2007-08-31 14:20:00,58.27,58.28,58.18,58.18,13900.0,37.3677,37.3741,37.31,37.31,13900.0
2007-08-31 14:25:00,58.2,58.29,58.19,58.27,7300.0,37.3228,37.3805,37.3164,37.3677,7300.0
2007-08-31 14:30:00,58.27,58.3,58.22,58.29,7800.0,37.3677,37.3869,37.3356,37.3805,7800.0
2007-08-31 14:35:00,58.29,58.3,58.2,58.3,14400.0,37.3805,37.3869,37.3228,37.3869,14400.0
2007-08-31 14:40:00,58.3,58.3,58.24,58.28,12100.0,37.3869,37.3869,37.3485,37.3741,12100.0
2007-08-31 14:45:00,58.29,58.3,58.25,58.25,8600.0,37.3805,37.3869,37.3549,37.3549,8600.0
2007-08-31 14:50:00,58.25,58.26,58.23,58.23,8400.0,37.3549,37.3613,37.342,37.342,8400.0
2007-08-31 14:55:00,58.24,58.24,58.2,58.2,10000.0,37.3485,37.3485,37.3228,37.3228,10000.0
2007-08-31 15:00:00,58.2,58.29,58.2,58.28,15600.0,37.3228,37.3805,37.3228,37.3741,15600.0
2007-08-31 15:05:00,58.28,58.38,58.28,58.36,17700.0,37.3741,37.4382,37.3741,37.4254,17700.0
2007-08-31 15:10:00,58.36,58.44,58.36,58.39,21300.0,37.4254,37.4767,37.4254,37.4446,21300.0
2007-08-31 15:15:00,58.4,58.44,58.39,58.4,17800.0,37.4511,37.4767,37.4446,37.4511,17800.0
2007-08-31 15:20:00,58.41,58.41,58.25,58.32,18900.0,37.4575,37.4575,37.3549,37.3998,18900.0
2007-08-31 15:25:00,58.32,58.4,58.31,58.38,23200.0,37.3998,37.4511,37.3933,37.4382,23200.0
2007-08-31 15:30:00,58.39,58.47,58.39,58.47,36300.0,37.4446,37.4959,37.4446,37.4959,36300.0
2007-08-31 15:35:00,58.47,58.56,58.45,58.48,30500.0,37.4959,37.5537,37.4831,37.5024,30500.0
2007-08-31 15:40:00,58.49,58.51,58.43,58.48,19600.0,37.5088,37.5216,37.4703,37.5024,19600.0
2007-08-31 15:45:00,58.47,58.48,58.37,58.37,24000.0,37.4959,37.5024,37.4318,37.4318,24000.0
2007-08-31 15:50:00,58.37,58.4,58.2,58.27,33100.0,37.4318,37.4511,37.3228,37.3677,33100.0
2007-08-31 15:55:00,58.31,58.31,58.09,58.1,77500.0,37.3933,37.3933,37.2523,37.2587,77500.0
2007-09-04 09:30:00,57.78,58.16,57.71,58.04,62900.0,37.0535,37.2972,37.0086,37.2202,62900.0
2007-09-04 09:35:00,58.05,58.07,57.79,57.8,22600.0,37.2266,37.2394,37.0599,37.0663,22600.0
2007-09-04 09:40:00,57.83,57.94,57.57,57.85,44600.0,37.0855,37.1561,36.9188,37.0984,44600.0
2007-09-04 09:45:00,57.84,57.87,57.75,57.85,31700.0,37.0919,37.1112,37.0342,37.0984,31700.0
2007-09-04 09:50:00,57.83,57.98,57.83,57.93,19300.0,37.0855,37.1817,37.0855,37.1497,19300.0
2007-09-04 09:55:00,57.97,58.19,57.94,58.04,15800.0,37.1753,37.3164,37.1561,37.2202,15800.0
2007-09-04 10:00:00,58.06,58.26,58.03,58.21,18000.0,37.233,37.3613,37.2138,37.3292,18000.0
2007-09-04 10:05:00,58.21,58.23,58.09,58.09,9000.0,37.3292,37.342,37.2523,37.2523,9000.0
2007-09-04 10:10:00,58.08,58.09,58.0,58.06,7600.0,37.2458,37.2523,37.1945,37.233,7600.0
2007-09-04 10:15:00,58.06,58.06,57.81,57.89,19700.0,37.233,37.233,37.0727,37.124,19700.0
2007-09-04 10:20:00,57.89,57.95,57.85,57.85,10900.0,37.124,37.1625,37.0984,37.0984,10900.0
2007-09-04 10:25:00,57.84,57.97,57.84,57.95,10300.0,37.0919,37.1753,37.0919,37.1625,10300.0
2007-09-04 10:30:00,57.95,58.0,57.94,58.0,16100.0,37.1625,37.1945,37.1561,37.1945,16100.0
2007-09-04 10:35:00,57.99,58.16,57.99,58.15,17700.0,37.1881,37.2972,37.1881,37.2907,17700.0
2007-09-04 10:40:00,58.15,58.3,58.13,58.28,18700.0,37.2907,37.3869,37.2779,37.3741,18700.0
2007-09-04 10:45:00,58.25,58.42,58.25,58.42,23600.0,37.3549,37.4639,37.3549,37.4639,23600.0
2007-09-04 10:50:00,58.4,58.48,58.39,58.44,19600.0,37.4511,37.5024,37.4446,37.4767,19600.0
2007-09-04 10:55:00,58.44,58.45,58.38,58.39,10500.0,37.4767,37.4831,37.4382,37.4446,10500.0
2007-09-04 11:00:00,58.39,58.41,58.32,58.33,11900.0,37.4446,37.4575,37.3998,37.4062,11900.0
2007-09-04 11:05:00,58.33,58.36,58.3,58.31,13200.0,37.4062,37.4254,37.3869,37.3933,13200.0
2007-09-04 11:10:00,58.3,58.32,58.24,58.27,9800.0,37.3869,37.3998,37.3485,37.3677,9800.0
2007-09-04 11:15:00,58.27,58.39,58.27,58.36,13600.0,37.3677,37.4446,37.3677,37.4254,13600.0
2007-09-04 11:20:00,58.36,58.4,58.28,58.35,15100.0,37.4254,37.4511,37.3741,37.419,15100.0
2007-09-04 11:25:00,58.34,58.34,58.2,58.22,16900.0,37.4126,37.4126,37.3228,37.3356,16900.0
2007-09-04 11:30:00,58.24,58.24,58.19,58.21,9600.0,37.3485,37.3485,37.3164,37.3292,9600.0
2007-09-04 11:35:00,58.21,58.28,58.21,58.28,6100.0,37.3292,37.3741,37.3292,37.3741,6100.0
2007-09-04 11:40:00,58.28,58.28,58.2,58.25,8800.0,37.3741,37.3741,37.3228,37.3549,8800.0
2007-09-04 11:45:00,58.24,58.32,58.2,58.26,14000.0,37.3485,37.3998,37.3228,37.3613,14000.0
2007-09-04 11:50:00,58.24,58.33,58.24,58.33,2700.0,37.3485,37.4062,37.3485,37.4062,2700.0
2007-09-04 11:55:00,58.34,58.34,58.27,58.29,5100.0,37.4126,37.4126,37.3677,37.3805,5100.0
2007-09-04 12:00:00,58.3,58.34,58.24,58.28,6700.0,37.3869,37.4126,37.3485,37.3741,6700.0
2007-09-04 12:05:00,58.29,58.33,58.27,58.33,7100.0,37.3805,37.4062,37.3677,37.4062,7100.0
2007-09-04 12:10:00,58.33,58.39,58.32,58.35,6700.0,37.4062,37.4446,37.3998,37.419,6700.0
2007-09-04 12:15:00,58.34,58.36,58.3,58.36,7500.0,37.4126,37.4254,37.3869,37.4254,7500.0
2007-09-04 12:20:00,58.35,58.37,58.3,58.35,9000.0,37.419,37.4318,37.3869,37.419,9000.0
2007-09-04 12:25:00,58.33,58.45,58.33,58.42,13200.0,37.4062,37.4831,37.4062,37.4639,13200.0
2007-09-04 12:30:00,58.44,58.47,58.42,58.46,10400.0,37.4767,37.4959,37.4639,37.4895,10400.0
2007-09-04 12:35:00,58.45,58.47,58.41,58.41,8900.0,37.4831,37.4959,37.4575,37.4575,8900.0
2007-09-04 12:40:00,58.43,58.45,58.4,58.44,8000.0,37.4703,37.4831,37.4511,37.4767,8000.0
2007-09-04 12:45:00,58.45,58.48,58.44,58.45,12300.0,37.4831,37.5024,37.4767,37.4831,12300.0
2007-09-04 12:50:00,58.46,58.47,58.39,58.42,10900.0,37.4895,37.4959,37.4446,37.4639,10900.0
2007-09-04 12:55:00,58.38,58.43,58.34,58.35,6300.0,37.4382,37.4703,37.4126,37.419,6300.0
2007-09-04 13:00:00,58.37,58.42,58.33,58.4,5900.0,37.4318,37.4639,37.4062,37.4511,5900.0
2007-09-04 13:05:00,58.41,58.44,58.38,58.41,11200.0,37.4575,37.4767,37.4382,37.4575,11200.0
2007-09-04 13:10:00,58.4,58.57,58.39,58.57,35500.0,37.4511,37.5601,37.4446,37.5601,35500.0
2007-09-04 13:15:00,58.55,58.65,58.55,58.63,23400.0,37.5473,37.6114,37.5473,37.5986,23400.0
2007-09-04 13:20:00,58.61,58.65,58.49,58.52,35200.0,37.5857,37.6114,37.5088,37.528,35200.0
2007-09-04 13:25:00,58.51,58.51,58.35,58.35,19100.0,37.5216,37.5216,37.419,37.419,19100.0
2007-09-04 13:30:00,58.35,58.37,58.25,58.26,18700.0,37.419,37.4318,37.3549,37.3613,18700.0
2007-09-04 13:35:00,58.27,58.31,58.23,58.29,11100.0,37.3677,37.3933,37.342,37.3805,11100.0
2007-09-04 13:40:00,58.28,58.31,58.2,58.24,12900.0,37.3741,37.3933,37.3228,37.3485,12900.0
2007-09-04 13:45:00,58.22,58.37,58.21,58.33,19300.0,37.3356,37.4318,37.3292,37.4062,19300.0
2007-09-04 13:50:00,58.33,58.34,58.29,58.29,10000.0,37.4062,37.4126,37.3805,37.3805,10000.0
2007-09-04 13:55:00,58.28,58.32,58.26,58.32,16900.0,37.3741,37.3998,37.3613,37.3998,16900.0
2007-09-04 14:00:00,58.31,58.32,58.26,58.29,12100.0,37.3933,37.3998,37.3613,37.3805,12100.0
2007-09-04 14:05:00,58.28,58.36,58.28,58.33,15900.0,37.3741,37.4254,37.3741,37.4062,15900.0
2007-09-04 14:10:00,58.36,58.41,58.36,58.4,9600.0,37.4254,37.4575,37.4254,37.4511,9600.0
2007-09-04 14:15:00,58.4,58.43,58.37,58.41,9800.0,37.4511,37.4703,37.4318,37.4575,9800.0
2007-09-04 14:20:00,58.41,58.43,58.39,58.43,10900.0,37.4575,37.4703,37.4446,37.4703,10900.0
2007-09-04 14:25:00,58.41,58.46,58.35,58.36,18000.0,37.4575,37.4895,37.419,37.4254,18000.0
2007-09-04 14:30:00,58.36,58.5,58.36,58.47,17300.0,37.4254,37.5152,37.4254,37.4959,17300.0
2007-09-04 14:35:00,58.48,58.51,58.44,58.46,15900.0,37.5024,37.5216,37.4767,37.4895,15900.0
2007-09-04 14:40:00,58.46,58.47,58.42,58.47,9600.0,37.4895,37.4959,37.4639,37.4959,9600.0
2007-09-04 14:45:00,58.47,58.5,58.41,58.41,19200.0,37.4959,37.5152,37.4575,37.4575,19200.0
2007-09-04 14:50:00,58.44,58.49,58.43,58.45,20900.0,37.4767,37.5088,37.4703,37.4831,20900.0
2007-09-04 14:55:00,58.46,58.49,58.45,58.47,18200.0,37.4895,37.5088,37.4831,37.4959,18200.0
2007-09-04 15:00:00,58.49,58.5,58.47,58.5,17900.0,37.5088,37.5152,37.4959,37.5152,17900.0
2007-09-04 15:05:00,58.49,58.6,58.49,58.57,10900.0,37.5088,37.5793,37.5088,37.5601,10900.0
2007-09-04 15:10:00,58.57,58.63,58.57,58.59,18000.0,37.5601,37.5986,37.5601,37.5729,18000.0
2007-09-04 15:15:00,58.59,58.62,58.57,58.6,11000.0,37.5729,37.5921,37.5601,37.5793,11000.0
2007-09-04 15:20:00,58.6,58.64,58.58,58.62,19000.0,37.5793,37.605,37.5665,37.5921,19000.0
2007-09-04 15:25:00,58.61,58.74,58.61,58.73,18900.0,37.5857,37.6691,37.5857,37.6627,18900.0
2007-09-04 15:30:00,58.73,58.74,58.67,58.74,15400.0,37.6627,37.6691,37.6242,37.6691,15400.0
2007-09-04 15:35:00,58.73,58.73,58.65,58.67,12000.0,37.6627,37.6627,37.6114,37.6242,12000.0
2007-09-04 15:40:00,58.67,58.7,58.46,58.46,22400.0,37.6242,37.6434,37.4895,37.4895,22400.0
2007-09-04 15:45:00,58.45,58.51,58.44,58.46,22800.0,37.4831,37.5216,37.4767,37.4895,22800.0
2007-09-04 15:50:00,58.44,58.46,58.4,58.4,23200.0,37.4767,37.4895,37.4511,37.4511,23200.0
2007-09-04 15:55:00,58.43,58.43,58.32,58.37,45500.0,37.4703,37.4703,37.3998,37.4318,45500.0
2007-09-05 09:30:00,57.86,57.87,57.5,57.67,31000.0,37.1048,37.1112,36.8739,36.9829,31000.0
2007-09-05 09:35:00,57.65,57.93,57.65,57.76,14600.0,36.9701,37.1497,36.9701,37.0406,14600.0
2007-09-05 09:40:00,57.78,57.9,57.73,57.82,17700.0,37.0535,37.1304,37.0214,37.0791,17700.0
2007-09-05 09:45:00,57.86,58.21,57.82,58.12,16200.0,37.1048,37.3292,37.0791,37.2715,16200.0
2007-09-05 09:50:00,58.12,58.12,57.9,57.93,15400.0,37.2715,37.2715,37.1304,37.1497,15400.0
2007-09-05 09:55:00,57.94,57.94,57.68,57.68,21600.0,37.1561,37.1561,36.9893,36.9893,21600.0
2007-09-05 10:00:00,57.68,57.68,57.45,57.59,35800.0,36.9893,36.9893,36.8418,36.9316,35800.0
2007-09-05 10:05:00,57.59,57.65,57.53,57.62,14700.0,36.9316,36.9701,36.8931,36.9509,14700.0
2007-09-05 10:10:00,57.59,57.64,57.4,57.42,22900.0,36.9316,36.9637,36.8098,36.8226,22900.0
2007-09-05 10:15:00,57.39,57.46,57.34,57.46,18600.0,36.8034,36.8483,36.7713,36.8483,18600.0
2007-09-05 10:20:00,57.46,57.47,57.38,57.44,21100.0,36.8483,36.8547,36.7969,36.8354,21100.0
2007-09-05 10:25:00,57.45,57.49,57.44,57.47,6800.0,36.8418,36.8675,36.8354,36.8547,6800.0
2007-09-05 10:30:00,57.49,57.49,57.36,57.4,12100.0,36.8675,36.8675,36.7841,36.8098,12100.0
2007-09-05 10:35:00,57.39,57.46,57.36,57.44,11800.0,36.8034,36.8483,36.7841,36.8354,11800.0
2007-09-05 10:40:00,57.44,57.55,57.44,57.5,12100.0,36.8354,36.906,36.8354,36.8739,12100.0
2007-09-05 10:45:00,57.5,57.65,57.5,57.57,7400.0,36.8739,36.9701,36.8739,36.9188,7400.0
2007-09-05 10:50:00,57.59,57.66,57.57,57.63,9700.0,36.9316,36.9765,36.9188,36.9573,9700.0
2007-09-05 10:55:00,57.63,57.63,57.49,57.52,15900.0,36.9573,36.9573,36.8675,36.8867,15900.0
2007-09-05 11:00:00,57.48,57.49,57.33,57.34,11600.0,36.8611,36.8675,36.7649,36.7713,11600.0
2007-09-05 11:05:00,57.34,57.43,57.31,57.39,23600.0,36.7713,36.829,36.7521,36.8034,23600.0
2007-09-05 11:10:00,57.38,57.52,57.37,57.5,15500.0,36.7969,36.8867,36.7905,36.8739,15500.0
2007-09-05 11:15:00,57.51,57.6,57.5,57.6,19100.0,36.8803,36.938,36.8739,36.938,19100.0
2007-09-05 11:20:00,57.58,57.74,57.57,57.66,21100.0,36.9252,37.0278,36.9188,36.9765,21100.0
2007-09-05 11:25:00,57.64,57.67,57.49,57.58,13700.0,36.9637,36.9829,36.8675,36.9252,13700.0
2007-09-05 11:30:00,57.59,57.66,57.57,57.58,11300.0,36.9316,36.9765,36.9188,36.9252,11300.0
2007-09-05 11:35:00,57.59,57.64,57.5,57.55,22100.0,36.9316,36.9637,36.8739,36.906,22100.0
2007-09-05 11:40:00,57.51,57.55,57.48,57.54,15500.0,36.8803,36.906,36.8611,36.8996,15500.0
2007-09-05 11:45:00,57.52,57.52,57.39,57.4,15000.0,36.8867,36.8867,36.8034,36.8098,15000.0
2007-09-05 11:50:00,57.42,57.43,57.38,57.38,8800.0,36.8226,36.829,36.7969,36.7969,8800.0
2007-09-05 11:55:00,57.41,57.49,57.41,57.48,7400.0,36.8162,36.8675,36.8162,36.8611,7400.0
2007-09-05 12:00:00,57.48,57.48,57.42,57.47,5000.0,36.8611,36.8611,36.8226,36.8547,5000.0
2007-09-05 12:05:00,57.46,57.47,57.42,57.42,5500.0,36.8483,36.8547,36.8226,36.8226,5500.0
2007-09-05 12:10:00,57.45,57.6,57.45,57.55,9100.0,36.8418,36.938,36.8418,36.906,9100.0
2007-09-05 12:15:00,57.55,57.59,57.53,57.57,7000.0,36.906,36.9316,36.8931,36.9188,7000.0
2007-09-05 12:20:00,57.55,57.59,57.5,57.56,8900.0,36.906,36.9316,36.8739,36.9124,8900.0
2007-09-05 12:25:00,57.56,57.65,57.53,57.54,23400.0,36.9124,36.9701,36.8931,36.8996,23400.0
2007-09-05 12:30:00,57.53,57.55,57.48,57.49,16000.0,36.8931,36.906,36.8611,36.8675,16000.0
2007-09-05 12:35:00,57.49,57.52,57.47,57.51,11000.0,36.8675,36.8867,36.8547,36.8803,11000.0
2007-09-05 12:40:00,57.52,57.52,57.48,57.49,7300.0,36.8867,36.8867,36.8611,36.8675,7300.0
2007-09-05 12:45:00,57.5,57.51,57.4,57.45,12300.0,36.8739,36.8803,36.8098,36.8418,12300.0
2007-09-05 12:50:00,57.45,57.59,57.42,57.54,13400.0,36.8418,36.9316,36.8226,36.8996,13400.0
2007-09-05 12:55:00,57.58,57.6,57.52,57.6,4400.0,36.9252,36.938,36.8867,36.938,4400.0
2007-09-05 13:00:00,57.6,57.67,57.59,57.66,7300.0,36.938,36.9829,36.9316,36.9765,7300.0
2007-09-05 13:05:00,57.62,57.68,57.61,57.67,7400.0,36.9509,36.9893,36.9444,36.9829,7400.0
2007-09-05 13:10:00,57.67,57.71,57.62,57.65,12600.0,36.9829,37.0086,36.9509,36.9701,12600.0
2007-09-05 13:15:00,57.65,57.75,57.65,57.68,10900.0,36.9701,37.0342,36.9701,36.9893,10900.0
2007-09-05 13:20:00,57.68,57.7,57.52,57.57,11000.0,36.9893,37.0022,36.8867,36.9188,11000.0
2007-09-05 13:25:00,57.55,57.63,57.55,57.62,7700.0,36.906,36.9573,36.906,36.9509,7700.0
2007-09-05 13:30:00,57.63,57.63,57.54,57.58,14900.0,36.9573,36.9573,36.8996,36.9252,14900.0
2007-09-05 13:35:00,57.58,57.65,57.55,57.64,24000.0,36.9252,36.9701,36.906,36.9637,24000.0
2007-09-05 13:40:00,57.62,57.63,57.5,57.53,5400.0,36.9509,36.9573,36.8739,36.8931,5400.0
2007-09-05 13:45:00,57.5,57.63,57.5,57.62,7800.0,36.8739,36.9573,36.8739,36.9509,7800.0
2007-09-05 13:50:00,57.6,57.65,57.59,57.65,7600.0,36.938,36.9701,36.9316,36.9701,7600.0
2007-09-05 13:55:00,57.62,57.66,57.62,57.64,8800.0,36.9509,36.9765,36.9509,36.9637,8800.0
2007-09-05 14:00:00,57.66,57.73,57.47,57.5,28100.0,36.9765,37.0214,36.8547,36.8739,28100.0
2007-09-05 14:05:00,57.51,57.63,57.47,57.51,20500.0,36.8803,36.9573,36.8547,36.8803,20500.0
2007-09-05 14:10:00,57.51,57.52,57.42,57.45,10600.0,36.8803,36.8867,36.8226,36.8418,10600.0
2007-09-05 14:15:00,57.47,57.55,57.47,57.51,16900.0,36.8547,36.906,36.8547,36.8803,16900.0
2007-09-05 14:20:00,57.49,57.51,57.39,57.39,11000.0,36.8675,36.8803,36.8034,36.8034,11000.0
2007-09-05 14:25:00,57.41,57.45,57.39,57.44,8800.0,36.8162,36.8418,36.8034,36.8354,8800.0
2007-09-05 14:30:00,57.45,57.56,57.44,57.49,14700.0,36.8418,36.9124,36.8354,36.8675,14700.0
2007-09-05 14:35:00,57.47,57.5,57.43,57.5,8800.0,36.8547,36.8739,36.829,36.8739,8800.0
2007-09-05 14:40:00,57.46,57.48,57.36,57.41,10900.0,36.8483,36.8611,36.7841,36.8162,10900.0
2007-09-05 14:45:00,57.39,57.42,57.33,57.37,12400.0,36.8034,36.8226,36.7649,36.7905,12400.0
2007-09-05 14:50:00,57.35,57.39,57.3,57.37,15100.0,36.7777,36.8034,36.7456,36.7905,15100.0
2007-09-05 14:55:00,57.36,57.5,57.36,57.47,12500.0,36.7841,36.8739,36.7841,36.8547,12500.0
2007-09-05 15:00:00,57.46,57.51,57.42,57.47,15900.0,36.8483,36.8803,36.8226,36.8547,15900.0
2007-09-05 15:05:00,57.48,57.66,57.45,57.62,20200.0,36.8611,36.9765,36.8418,36.9509,20200.0
2007-09-05 15:10:00,57.62,57.66,57.56,57.65,15700.0,36.9509,36.9765,36.9124,36.9701,15700.0
2007-09-05 15:15:00,57.63,57.72,57.61,57.7,20200.0,36.9573,37.015,36.9444,37.0022,20200.0
2007-09-05 15:20:00,57.67,57.71,57.56,57.65,15500.0,36.9829,37.0086,36.9124,36.9701,15500.0
2007-09-05 15:25:00,57.65,57.65,57.56,57.58,15000.0,36.9701,36.9701,36.9124,36.9252,15000.0
2007-09-05 15:30:00,57.59,57.66,57.53,57.55,20200.0,36.9316,36.9765,36.8931,36.906,20200.0
2007-09-05 15:35:00,57.56,57.56,57.38,57.39,25500.0,36.9124,36.9124,36.7969,36.8034,25500.0
2007-09-05 15:40:00,57.38,57.64,57.38,57.62,61900.0,36.7969,36.9637,36.7969,36.9509,61900.0
2007-09-05 15:45:00,57.64,57.82,57.64,57.76,45600.0,36.9637,37.0791,36.9637,37.0406,45600.0
2007-09-05 15:50:00,57.75,57.79,57.63,57.7,41200.0,37.0342,37.0599,36.9573,37.0022,41200.0
2007-09-05 15:55:00,57.7,57.74,57.61,57.68,57700.0,37.0022,37.0278,36.9444,36.9893,57700.0
2007-09-06 09:30:00,57.5,58.09,57.5,57.94,29100.0,36.8739,37.2523,36.8739,37.1561,29100.0
2007-09-06 09:35:00,57.9,57.98,57.86,57.92,6400.0,37.1304,37.1817,37.1048,37.1432,6400.0
2007-09-06 09:40:00,57.89,57.92,57.85,57.9,6700.0,37.124,37.1432,37.0984,37.1304,6700.0
2007-09-06 09:45:00,57.89,57.94,57.85,57.93,9500.0,37.124,37.1561,37.0984,37.1497,9500.0
2007-09-06 09:50:00,57.89,57.9,57.69,57.74,12100.0,37.124,37.1304,36.9957,37.0278,12100.0
2007-09-06 09:55:00,57.74,57.82,57.69,57.69,7400.0,37.0278,37.0791,36.9957,36.9957,7400.0
2007-09-06 10:00:00,57.7,57.78,57.53,57.58,22300.0,37.0022,37.0535,36.8931,36.9252,22300.0
2007-09-06 10:05:00,57.55,57.65,57.53,57.65,13300.0,36.906,36.9701,36.8931,36.9701,13300.0
2007-09-06 10:10:00,57.66,57.78,57.64,57.75,7800.0,36.9765,37.0535,36.9637,37.0342,7800.0
2007-09-06 10:15:00,57.75,57.78,57.63,57.74,12300.0,37.0342,37.0535,36.9573,37.0278,12300.0
2007-09-06 10:20:00,57.72,57.75,57.64,57.69,12800.0,37.015,37.0342,36.9637,36.9957,12800.0
2007-09-06 10:25:00,57.67,57.72,57.64,57.64,6500.0,36.9829,37.015,36.9637,36.9637,6500.0
2007-09-06 10:30:00,57.66,57.66,57.51,57.55,24000.0,36.9765,36.9765,36.8803,36.906,24000.0
2007-09-06 10:35:00,57.55,57.67,57.53,57.64,15700.0,36.906,36.9829,36.8931,36.9637,15700.0
2007-09-06 10:40:00,57.64,57.78,57.63,57.73,8500.0,36.9637,37.0535,36.9573,37.0214,8500.0
2007-09-06 10:45:00,57.73,57.73,57.66,57.66,9700.0,37.0214,37.0214,36.9765,36.9765,9700.0
2007-09-06 10:50:00,57.67,57.77,57.67,57.73,18000.0,36.9829,37.047,36.9829,37.0214,18000.0
2007-09-06 10:55:00,57.72,57.77,57.61,57.65,12600.0,37.015,37.047,36.9444,36.9701,12600.0
2007-09-06 11:00:00,57.65,57.67,57.52,57.58,24000.0,36.9701,36.9829,36.8867,36.9252,24000.0
2007-09-06 11:05:00,57.58,57.62,57.56,57.57,9400.0,36.9252,36.9509,36.9124,36.9188,9400.0
2007-09-06 11:10:00,57.57,57.61,57.56,57.6,8000.0,36.9188,36.9444,36.9124,36.938,8000.0
2007-09-06 11:15:00,57.6,57.6,57.47,57.51,16700.0,36.938,36.938,36.8547,36.8803,16700.0
2007-09-06 11:20:00,57.53,57.8,57.53,57.79,13800.0,36.8931,37.0663,36.8931,37.0599,13800.0
2007-09-06 11:25:00,57.78,57.85,57.78,57.83,4100.0,37.0535,37.0984,37.0535,37.0855,4100.0
2007-09-06 11:30:00,57.84,58.0,57.84,57.93,10300.0,37.0919,37.1945,37.0919,37.1497,10300.0
2007-09-06 11:35:00,57.93,57.96,57.87,57.87,8000.0,37.1497,37.1689,37.1112,37.1112,8000.0
2007-09-06 11:40:00,57.88,57.94,57.86,57.9,7800.0,37.1176,37.1561,37.1048,37.1304,7800.0
2007-09-06 11:45:00,57.91,58.01,57.89,57.98,11300.0,37.1368,37.201,37.124,37.1817,11300.0
2007-09-06 11:50:00,57.96,58.02,57.91,57.96,16100.0,37.1689,37.2074,37.1368,37.1689,16100.0
2007-09-06 11:55:00,57.94,58.02,57.94,57.99,9900.0,37.1561,37.2074,37.1561,37.1881,9900.0
2007-09-06 12:00:00,58.0,58.02,57.9,57.94,13200.0,37.1945,37.2074,37.1304,37.1561,13200.0
2007-09-06 12:05:00,57.96,58.01,57.95,57.98,10100.0,37.1689,37.201,37.1625,37.1817,10100.0
2007-09-06 12:10:00,57.97,58.24,57.96,58.2,20400.0,37.1753,37.3485,37.1689,37.3228,20400.0
2007-09-06 12:15:00,58.24,58.4,58.24,58.36,34400.0,37.3485,37.4511,37.3485,37.4254,34400.0
2007-09-06 12:20:00,58.34,58.36,58.2,58.27,13400.0,37.4126,37.4254,37.3228,37.3677,13400.0
2007-09-06 12:25:00,58.28,58.31,58.2,58.22,10700.0,37.3741,37.3933,37.3228,37.3356,10700.0
2007-09-06 12:30:00,58.25,58.3,58.2,58.23,10000.0,37.3549,37.3869,37.3228,37.342,10000.0
2007-09-06 12:35:00,58.23,58.34,58.23,58.31,8500.0,37.342,37.4126,37.342,37.3933,8500.0
2007-09-06 12:40:00,58.29,58.31,58.12,58.12,9100.0,37.3805,37.3933,37.2715,37.2715,9100.0
2007-09-06 12:45:00,58.11,58.13,57.99,58.05,17200.0,37.2651,37.2779,37.1881,37.2266,17200.0
2007-09-06 12:50:00,58.06,58.18,58.06,58.13,11200.0,37.233,37.31,37.233,37.2779,11200.0
2007-09-06 12:55:00,58.12,58.26,58.12,58.26,9800.0,37.2715,37.3613,37.2715,37.3613,9800.0
2007-09-06 13:00:00,58.25,58.27,58.22,58.25,10200.0,37.3549,37.3677,37.3356,37.3549,10200.0
2007-09-06 13:05:00,58.25,58.26,58.11,58.13,7800.0,37.3549,37.3613,37.2651,37.2779,7800.0
2007-09-06 13:10:00,58.11,58.11,57.97,58.02,7300.0,37.2651,37.2651,37.1753,37.2074,7300.0
2007-09-06 13:15:00,58.02,58.06,58.01,58.06,5500.0,37.2074,37.233,37.201,37.233,5500.0
2007-09-06 13:20:00,58.02,58.09,58.02,58.05,5400.0,37.2074,37.2523,37.2074,37.2266,5400.0
2007-09-06 13:25:00,58.05,58.07,58.02,58.05,4900.0,37.2266,37.2394,37.2074,37.2266,4900.0
2007-09-06 13:30:00,58.03,58.06,57.98,57.98,7300.0,37.2138,37.233,37.1817,37.1817,7300.0
2007-09-06 13:35:00,58.01,58.09,57.97,57.98,8700.0,37.201,37.2523,37.1753,37.1817,8700.0
2007-09-06 13:40:00,57.98,58.01,57.96,58.01,5300.0,37.1817,37.201,37.1689,37.201,5300.0
2007-09-06 13:45:00,58.01,58.17,58.01,58.08,8900.0,37.201,37.3036,37.201,37.2458,8900.0
2007-09-06 13:50:00,58.09,58.13,58.07,58.1,6800.0,37.2523,37.2779,37.2394,37.2587,6800.0
2007-09-06 13:55:00,58.09,58.17,58.08,58.15,5300.0,37.2523,37.3036,37.2458,37.2907,5300.0
2007-09-06 14:00:00,58.16,58.21,58.08,58.08,11500.0,37.2972,37.3292,37.2458,37.2458,11500.0
2007-09-06 14:05:00,58.11,58.11,58.02,58.04,30300.0,37.2651,37.2651,37.2074,37.2202,30300.0
2007-09-06 14:10:00,58.05,58.19,58.01,58.14,25300.0,37.2266,37.3164,37.201,37.2843,25300.0
2007-09-06 14:15:00,58.14,58.2,58.11,58.18,11100.0,37.2843,37.3228,37.2651,37.31,11100.0
2007-09-06 14:20:00,58.19,58.19,58.11,58.16,16000.0,37.3164,37.3164,37.2651,37.2972,16000.0
2007-09-06 14:25:00,58.12,58.19,58.1,58.12,14200.0,37.2715,37.3164,37.2587,37.2715,14200.0
2007-09-06 14:30:00,58.1,58.11,58.01,58.04,21000.0,37.2587,37.2651,37.201,37.2202,21000.0
2007-09-06 14:35:00,58.04,58.1,57.99,58.04,14800.0,37.2202,37.2587,37.1881,37.2202,14800.0
2007-09-06 14:40:00,58.03,58.04,57.96,57.98,16900.0,37.2138,37.2202,37.1689,37.1817,16900.0
2007-09-06 14:45:00,57.97,58.0,57.91,57.91,13900.0,37.1753,37.1945,37.1368,37.1368,13900.0
2007-09-06 14:50:00,57.91,57.92,57.81,57.87,14400.0,37.1368,37.1432,37.0727,37.1112,14400.0
2007-09-06 14:55:00,57.86,57.95,57.85,57.94,16400.0,37.1048,37.1625,37.0984,37.1561,16400.0
2007-09-06 15:00:00,57.95,58.07,57.95,58.04,22000.0,37.1625,37.2394,37.1625,37.2202,22000.0
2007-09-06 15:05:00,58.04,58.1,57.94,57.94,15800.0,37.2202,37.2587,37.1561,37.1561,15800.0
2007-09-06 15:10:00,57.94,57.98,57.86,57.94,19700.0,37.1561,37.1817,37.1048,37.1561,19700.0
2007-09-06 15:15:00,57.92,57.92,57.82,57.84,19800.0,37.1432,37.1432,37.0791,37.0919,19800.0
2007-09-06 15:20:00,57.84,57.85,57.78,57.85,20800.0,37.0919,37.0984,37.0535,37.0984,20800.0
2007-09-06 15:25:00,57.84,57.86,57.77,57.81,25200.0,37.0919,37.1048,37.047,37.0727,25200.0
2007-09-06 15:30:00,57.8,57.86,57.8,57.86,26700.0,37.0663,37.1048,37.0663,37.1048,26700.0
2007-09-06 15:35:00,57.86,57.89,57.77,57.79,35300.0,37.1048,37.124,37.047,37.0599,35300.0
2007-09-06 15:40:00,57.8,57.8,57.52,57.65,112300.0,37.0663,37.0663,36.8867,36.9701,112300.0
2007-09-06 15:45:00,57.64,57.75,57.5,57.59,78000.0,36.9637,37.0342,36.8739,36.9316,78000.0
2007-09-06 15:50:00,57.57,57.69,57.43,57.48,144000.0,36.9188,36.9957,36.829,36.8611,144000.0
2007-09-06 15:55:00,57.48,57.58,56.9,57.46,236900.0,36.8611,36.9252,36.4891,36.8483,236900.0
2007-09-07 09:30:00,56.7,56.82,56.63,56.81,700.0,36.3609,36.4378,36.316,36.4314,700.0
2007-09-07 09:35:00,57.19,57.42,56.41,56.53,54500.0,36.6751,36.8226,36.1749,36.2519,54500.0
2007-09-07 09:40:00,56.53,56.81,56.53,56.78,45700.0,36.2519,36.4314,36.2519,36.4122,45700.0
2007-09-07 09:45:00,56.78,56.79,56.57,56.65,29500.0,36.4122,36.4186,36.2775,36.3288,29500.0
2007-09-07 09:50:00,56.67,57.02,56.67,56.96,14800.0,36.3416,36.5661,36.3416,36.5276,14800.0
2007-09-07 09:55:00,56.96,57.04,56.77,56.81,21100.0,36.5276,36.5789,36.4058,36.4314,21100.0
2007-09-07 10:00:00,56.84,56.91,56.74,56.9,12400.0,36.4507,36.4955,36.3865,36.4891,12400.0
2007-09-07 10:05:00,56.9,57.03,56.9,57.01,15000.0,36.4891,36.5725,36.4891,36.5597,15000.0
2007-09-07 10:10:00,57.01,57.06,56.89,56.91,16200.0,36.5597,36.5917,36.4827,36.4955,16200.0
2007-09-07 10:15:00,56.9,56.97,56.85,56.86,18200.0,36.4891,36.534,36.4571,36.4635,18200.0
2007-09-07 10:20:00,56.85,57.01,56.85,56.94,19600.0,36.4571,36.5597,36.4571,36.5148,19600.0
2007-09-07 10:25:00,56.93,57.0,56.87,56.87,18400.0,36.5084,36.5533,36.4699,36.4699,18400.0
2007-09-07 10:30:00,56.86,56.88,56.58,56.63,15900.0,36.4635,36.4763,36.2839,36.316,15900.0
2007-09-07 10:35:00,56.63,56.66,56.44,56.58,19700.0,36.316,36.3352,36.1941,36.2839,19700.0
2007-09-07 10:40:00,56.56,56.8,56.54,56.78,17700.0,36.2711,36.425,36.2583,36.4122,17700.0
2007-09-07 10:45:00,56.78,56.81,56.72,56.75,20700.0,36.4122,36.4314,36.3737,36.3929,20700.0
2007-09-07 10:50:00,56.75,56.83,56.72,56.83,21200.0,36.3929,36.4442,36.3737,36.4442,21200.0
2007-09-07 10:55:00,56.83,56.96,56.83,56.92,16600.0,36.4442,36.5276,36.4442,36.502,16600.0
2007-09-07 11:00:00,56.96,57.01,56.93,56.98,15900.0,36.5276,36.5597,36.5084,36.5404,15900.0
2007-09-07 11:05:00,56.98,57.03,56.96,57.01,19900.0,36.5404,36.5725,36.5276,36.5597,19900.0
2007-09-07 11:10:00,57.0,57.0,56.89,56.9,24200.0,36.5533,36.5533,36.4827,36.4891,24200.0
2007-09-07 11:15:00,56.9,57.04,56.87,56.89,34800.0,36.4891,36.5789,36.4699,36.4827,34800.0
2007-09-07 11:20:00,56.91,56.95,56.81,56.81,16400.0,36.4955,36.5212,36.4314,36.4314,16400.0
2007-09-07 11:25:00,56.81,56.9,56.76,56.77,14000.0,36.4314,36.4891,36.3994,36.4058,14000.0
2007-09-07 11:30:00,56.75,56.89,56.74,56.87,15100.0,36.3929,36.4827,36.3865,36.4699,15100.0
2007-09-07 11:35:00,56.89,57.09,56.89,57.05,21200.0,36.4827,36.611,36.4827,36.5853,21200.0
2007-09-07 11:40:00,57.06,57.11,56.97,57.04,27000.0,36.5917,36.6238,36.534,36.5789,27000.0
2007-09-07 11:45:00,57.03,57.14,57.0,57.14,13700.0,36.5725,36.643,36.5533,36.643,13700.0
2007-09-07 11:50:00,57.12,57.15,56.96,57.0,19000.0,36.6302,36.6495,36.5276,36.5533,19000.0
2007-09-07 11:55:00,56.99,57.09,56.9,57.04,26000.0,36.5468,36.611,36.4891,36.5789,26000.0
2007-09-07 12:00:00,57.04,57.07,56.99,57.0,8500.0,36.5789,36.5981,36.5468,36.5533,8500.0
2007-09-07 12:05:00,57.0,57.04,56.98,57.04,21200.0,36.5533,36.5789,36.5404,36.5789,21200.0
2007-09-07 12:10:00,57.04,57.07,56.99,57.0,13200.0,36.5789,36.5981,36.5468,36.5533,13200.0
2007-09-07 12:15:00,57.01,57.02,56.93,56.97,15300.0,36.5597,36.5661,36.5084,36.534,15300.0
2007-09-07 12:20:00,56.97,57.03,56.93,57.03,17700.0,36.534,36.5725,36.5084,36.5725,17700.0
2007-09-07 12:25:00,57.0,57.08,57.0,57.05,15600.0,36.5533,36.6046,36.5533,36.5853,15600.0
2007-09-07 12:30:00,57.06,57.12,57.05,57.07,14700.0,36.5917,36.6302,36.5853,36.5981,14700.0
2007-09-07 12:35:00,57.1,57.1,57.0,57.03,14000.0,36.6174,36.6174,36.5533,36.5725,14000.0
2007-09-07 12:40:00,57.05,57.08,56.98,57.0,13200.0,36.5853,36.6046,36.5404,36.5533,13200.0
2007-09-07 12:45:00,57.02,57.04,56.98,57.01,11100.0,36.5661,36.5789,36.5404,36.5597,11100.0
2007-09-07 12:50:00,57.03,57.06,57.0,57.01,9000.0,36.5725,36.5917,36.5533,36.5597,9000.0
2007-09-07 12:55:00,57.01,57.06,57.01,57.06,12100.0,36.5597,36.5917,36.5597,36.5917,12100.0
2007-09-07 13:00:00,57.03,57.08,57.02,57.05,8900.0,36.5725,36.6046,36.5661,36.5853,8900.0
2007-09-07 13:05:00,57.05,57.18,57.03,57.14,15600.0,36.5853,36.6687,36.5725,36.643,15600.0
2007-09-07 13:10:00,57.18,57.21,57.08,57.1,13700.0,36.6687,36.6879,36.6046,36.6174,13700.0
2007-09-07 13:15:00,57.12,57.12,57.0,57.04,10900.0,36.6302,36.6302,36.5533,36.5789,10900.0
2007-09-07 13:20:00,57.03,57.05,56.94,56.98,15800.0,36.5725,36.5853,36.5148,36.5404,15800.0
2007-09-07 13:25:00,56.95,57.05,56.95,57.02,9600.0,36.5212,36.5853,36.5212,36.5661,9600.0
2007-09-07 13:30:00,57.01,57.14,57.0,57.11,12600.0,36.5597,36.643,36.5533,36.6238,12600.0
2007-09-07 13:35:00,57.12,57.13,56.94,56.98,14600.0,36.6302,36.6366,36.5148,36.5404,14600.0
2007-09-07 13:40:00,57.0,57.02,56.93,56.95,26100.0,36.5533,36.5661,36.5084,36.5212,26100.0
2007-09-07 13:45:00,56.97,57.0,56.88,56.98,27500.0,36.534,36.5533,36.4763,36.5404,27500.0
2007-09-07 13:50:00,57.0,57.0,56.96,56.96,13400.0,36.5533,36.5533,36.5276,36.5276,13400.0
2007-09-07 13:55:00,56.98,57.0,56.93,56.96,12700.0,36.5404,36.5533,36.5084,36.5276,12700.0
2007-09-07 14:00:00,56.96,56.97,56.86,56.96,16500.0,36.5276,36.534,36.4635,36.5276,16500.0
2007-09-07 14:05:00,56.94,57.0,56.94,56.97,14300.0,36.5148,36.5533,36.5148,36.534,14300.0
2007-09-07 14:10:00,56.96,57.11,56.91,57.1,20000.0,36.5276,36.6238,36.4955,36.6174,20000.0
2007-09-07 14:15:00,57.09,57.09,57.0,57.02,11100.0,36.611,36.611,36.5533,36.5661,11100.0
2007-09-07 14:20:00,57.0,57.03,56.99,57.03,11000.0,36.5533,36.5725,36.5468,36.5725,11000.0
2007-09-07 14:25:00,57.03,57.03,56.97,57.02,18500.0,36.5725,36.5725,36.534,36.5661,18500.0
2007-09-07 14:30:00,57.01,57.04,56.95,57.04,17300.0,36.5597,36.5789,36.5212,36.5789,17300.0
2007-09-07 14:35:00,57.05,57.07,57.01,57.07,9100.0,36.5853,36.5981,36.5597,36.5981,9100.0
2007-09-07 14:40:00,57.07,57.08,57.04,57.04,7600.0,36.5981,36.6046,36.5789,36.5789,7600.0
2007-09-07 14:45:00,57.05,57.07,56.92,56.92,29600.0,36.5853,36.5981,36.502,36.502,29600.0
2007-09-07 14:50:00,56.94,56.96,56.83,56.83,26400.0,36.5148,36.5276,36.4442,36.4442,26400.0
2007-09-07 14:55:00,56.84,56.85,56.64,56.67,28000.0,36.4507,36.4571,36.3224,36.3416,28000.0
2007-09-07 15:00:00,56.65,56.79,56.64,56.76,34100.0,36.3288,36.4186,36.3224,36.3994,34100.0
2007-09-07 15:05:00,56.76,56.82,56.75,56.76,42900.0,36.3994,36.4378,36.3929,36.3994,42900.0
2007-09-07 15:10:00,56.76,56.84,56.71,56.81,22900.0,36.3994,36.4507,36.3673,36.4314,22900.0
2007-09-07 15:15:00,56.81,56.82,56.74,56.76,28300.0,36.4314,36.4378,36.3865,36.3994,28300.0
2007-09-07 15:20:00,56.77,56.96,56.54,56.55,37600.0,36.4058,36.5276,36.2583,36.2647,37600.0
2007-09-07 15:25:00,56.55,56.64,56.55,56.61,42700.0,36.2647,36.3224,36.2647,36.3032,42700.0
2007-09-07 15:30:00,56.61,56.72,56.55,56.55,31500.0,36.3032,36.3737,36.2647,36.2647,31500.0
2007-09-07 15:35:00,56.56,56.68,56.55,56.61,25200.0,36.2711,36.348,36.2647,36.3032,25200.0
2007-09-07 15:40:00,56.61,56.7,56.55,56.66,30400.0,36.3032,36.3609,36.2647,36.3352,30400.0
2007-09-07 15:45:00,56.66,56.78,56.62,56.72,39100.0,36.3352,36.4122,36.3096,36.3737,39100.0
2007-09-07 15:50:00,56.76,56.88,56.72,56.87,54100.0,36.3994,36.4763,36.3737,36.4699,54100.0
2007-09-07 15:55:00,56.88,56.95,56.69,56.72,66800.0,36.4763,36.5212,36.3545,36.3737,66800.0
2007-09-10 09:30:00,57.13,57.25,57.12,57.13,17600.0,36.6366,36.7136,36.6302,36.6366,17600.0
2007-09-10 09:35:00,57.13,57.15,56.86,56.87,24700.0,36.6366,36.6495,36.4635,36.4699,24700.0
2007-09-10 09:40:00,56.87,56.9,56.76,56.8,17800.0,36.4699,36.4891,36.3994,36.425,17800.0
2007-09-10 09:45:00,56.8,56.8,56.65,56.76,11900.0,36.425,36.425,36.3288,36.3994,11900.0
2007-09-10 09:50:00,56.77,56.8,56.61,56.63,8000.0,36.4058,36.425,36.3032,36.316,8000.0
2007-09-10 09:55:00,56.61,56.72,56.56,56.56,15100.0,36.3032,36.3737,36.2711,36.2711,15100.0
2007-09-10 10:00:00,56.56,56.6,56.48,56.52,10900.0,36.2711,36.2967,36.2198,36.2454,10900.0
2007-09-10 10:05:00,56.52,56.6,56.46,56.51,10900.0,36.2454,36.2967,36.207,36.239,10900.0
2007-09-10 10:10:00,56.51,56.58,56.4,56.47,9300.0,36.239,36.2839,36.1685,36.2134,9300.0
2007-09-10 10:15:00,56.47,56.47,56.37,56.44,10200.0,36.2134,36.2134,36.1493,36.1941,10200.0
2007-09-10 10:20:00,56.44,56.51,56.36,56.44,12100.0,36.1941,36.239,36.1428,36.1941,12100.0
2007-09-10 10:25:00,56.46,56.46,56.27,56.29,11400.0,36.207,36.207,36.0851,36.0979,11400.0
2007-09-10 10:30:00,56.29,56.32,56.24,56.25,16400.0,36.0979,36.1172,36.0659,36.0723,16400.0
2007-09-10 10:35:00,56.25,56.25,56.09,56.12,18900.0,36.0723,36.0723,35.9697,35.9889,18900.0
2007-09-10 10:40:00,56.1,56.11,55.9,55.95,24700.0,35.9761,35.9825,35.8478,35.8799,24700.0
2007-09-10 10:45:00,55.96,56.01,55.9,55.93,12200.0,35.8863,35.9184,35.8478,35.8671,12200.0
2007-09-10 10:50:00,55.93,56.0,55.89,55.94,15300.0,35.8671,35.912,35.8414,35.8735,15300.0
2007-09-10 10:55:00,55.91,55.97,55.85,55.91,10000.0,35.8543,35.8927,35.8158,35.8543,10000.0
2007-09-10 11:00:00,55.9,55.93,55.75,55.8,15400.0,35.8478,35.8671,35.7517,35.7837,15400.0
2007-09-10 11:05:00,55.8,55.83,55.71,55.71,17100.0,35.7837,35.803,35.726,35.726,17100.0
2007-09-10 11:10:00,55.71,55.74,55.52,55.55,32800.0,35.726,35.7452,35.6042,35.6234,32800.0
2007-09-10 11:15:00,55.52,55.62,55.52,55.58,17300.0,35.6042,35.6683,35.6042,35.6426,17300.0
2007-09-10 11:20:00,55.55,55.75,55.55,55.73,18800.0,35.6234,35.7517,35.6234,35.7388,18800.0
2007-09-10 11:25:00,55.75,55.83,55.72,55.83,10100.0,35.7517,35.803,35.7324,35.803,10100.0
2007-09-10 11:30:00,55.8,55.83,55.71,55.79,18300.0,35.7837,35.803,35.726,35.7773,18300.0
2007-09-10 11:35:00,55.79,55.97,55.71,55.93,23800.0,35.7773,35.8927,35.726,35.8671,23800.0
2007-09-10 11:40:00,55.91,56.07,55.91,56.02,10600.0,35.8543,35.9569,35.8543,35.9248,10600.0
2007-09-10 11:45:00,56.02,56.06,55.98,56.03,9800.0,35.9248,35.9505,35.8991,35.9312,9800.0
2007-09-10 11:50:00,56.01,56.04,56.0,56.01,5000.0,35.9184,35.9376,35.912,35.9184,5000.0
2007-09-10 11:55:00,56.0,56.04,56.0,56.01,3800.0,35.912,35.9376,35.912,35.9184,3800.0
2007-09-10 12:00:00,56.03,56.04,55.97,56.03,8400.0,35.9312,35.9376,35.8927,35.9312,8400.0
2007-09-10 12:05:00,56.03,56.03,56.0,56.01,3100.0,35.9312,35.9312,35.912,35.9184,3100.0
2007-09-10 12:10:00,56.01,56.03,55.99,56.01,8700.0,35.9184,35.9312,35.9056,35.9184,8700.0
2007-09-10 12:15:00,56.01,56.03,55.99,56.02,5800.0,35.9184,35.9312,35.9056,35.9248,5800.0
2007-09-10 12:20:00,56.02,56.13,56.01,56.13,18600.0,35.9248,35.9953,35.9184,35.9953,18600.0
2007-09-10 12:25:00,56.12,56.15,56.08,56.1,8000.0,35.9889,36.0082,35.9633,35.9761,8000.0
2007-09-10 12:30:00,56.08,56.16,55.99,55.99,10800.0,35.9633,36.0146,35.9056,35.9056,10800.0
2007-09-10 12:35:00,55.98,56.05,55.98,56.01,10800.0,35.8991,35.944,35.8991,35.9184,10800.0
2007-09-10 12:40:00,56.02,56.03,56.01,56.01,1800.0,35.9248,35.9312,35.9184,35.9184,1800.0
2007-09-10 12:45:00,56.01,56.04,55.97,55.98,9000.0,35.9184,35.9376,35.8927,35.8991,9000.0
2007-09-10 12:50:00,56.0,56.02,55.98,56.02,6200.0,35.912,35.9248,35.8991,35.9248,6200.0
2007-09-10 12:55:00,56.02,56.07,56.0,56.02,4900.0,35.9248,35.9569,35.912,35.9248,4900.0
2007-09-10 13:00:00,56.0,56.04,55.95,56.0,12100.0,35.912,35.9376,35.8799,35.912,12100.0
2007-09-10 13:05:00,56.03,56.1,56.0,56.07,5600.0,35.9312,35.9761,35.912,35.9569,5600.0
2007-09-10 13:10:00,56.08,56.09,56.02,56.09,6000.0,35.9633,35.9697,35.9248,35.9697,6000.0
2007-09-10 13:15:00,56.09,56.22,56.07,56.22,12000.0,35.9697,36.0531,35.9569,36.0531,12000.0
2007-09-10 13:20:00,56.2,56.21,56.17,56.2,6100.0,36.0402,36.0466,36.021,36.0402,6100.0
2007-09-10 13:25:00,56.17,56.25,56.17,56.23,7800.0,36.021,36.0723,36.021,36.0595,7800.0
2007-09-10 13:30:00,56.24,56.25,56.15,56.25,8500.0,36.0659,36.0723,36.0082,36.0723,8500.0
2007-09-10 13:35:00,56.25,56.33,56.24,56.27,7400.0,36.0723,36.1236,36.0659,36.0851,7400.0
2007-09-10 13:40:00,56.27,56.32,56.26,56.29,2200.0,36.0851,36.1172,36.0787,36.0979,2200.0
2007-09-10 13:45:00,56.29,56.33,56.2,56.2,4800.0,36.0979,36.1236,36.0402,36.0402,4800.0
2007-09-10 13:50:00,56.17,56.23,56.16,56.19,8400.0,36.021,36.0595,36.0146,36.0338,8400.0
2007-09-10 13:55:00,56.19,56.21,56.14,56.18,6000.0,36.0338,36.0466,36.0018,36.0274,6000.0
2007-09-10 14:00:00,56.17,56.19,56.08,56.08,3600.0,36.021,36.0338,35.9633,35.9633,3600.0
2007-09-10 14:05:00,56.07,56.11,56.03,56.04,12600.0,35.9569,35.9825,35.9312,35.9376,12600.0
2007-09-10 14:10:00,56.07,56.09,56.02,56.09,13000.0,35.9569,35.9697,35.9248,35.9697,13000.0
2007-09-10 14:15:00,56.11,56.12,56.02,56.02,11400.0,35.9825,35.9889,35.9248,35.9248,11400.0
2007-09-10 14:20:00,56.03,56.12,56.01,56.08,12600.0,35.9312,35.9889,35.9184,35.9633,12600.0
2007-09-10 14:25:00,56.08,56.25,56.06,56.23,17400.0,35.9633,36.0723,35.9505,36.0595,17400.0
2007-09-10 14:30:00,56.23,56.38,56.23,56.38,15100.0,36.0595,36.1557,36.0595,36.1557,15100.0
2007-09-10 14:35:00,56.37,56.37,56.23,56.29,11400.0,36.1493,36.1493,36.0595,36.0979,11400.0
2007-09-10 14:40:00,56.29,56.29,56.18,56.24,10500.0,36.0979,36.0979,36.0274,36.0659,10500.0
2007-09-10 14:45:00,56.24,56.35,56.23,56.27,11000.0,36.0659,36.1364,36.0595,36.0851,11000.0
2007-09-10 14:50:00,56.26,56.27,56.14,56.17,9500.0,36.0787,36.0851,36.0018,36.021,9500.0
2007-09-10 14:55:00,56.18,56.26,56.18,56.26,6700.0,36.0274,36.0787,36.0274,36.0787,6700.0
2007-09-10 15:00:00,56.29,56.29,56.15,56.17,12600.0,36.0979,36.0979,36.0082,36.021,12600.0
2007-09-10 15:05:00,56.19,56.49,56.19,56.49,15000.0,36.0338,36.2262,36.0338,36.2262,15000.0
2007-09-10 15:10:00,56.49,56.49,56.38,56.42,13700.0,36.2262,36.2262,36.1557,36.1813,13700.0
2007-09-10 15:15:00,56.41,56.56,56.41,56.52,8700.0,36.1749,36.2711,36.1749,36.2454,8700.0
2007-09-10 15:20:00,56.51,56.68,56.49,56.58,17700.0,36.239,36.348,36.2262,36.2839,17700.0
2007-09-10 15:25:00,56.56,56.58,56.44,56.44,9500.0,36.2711,36.2839,36.1941,36.1941,9500.0
2007-09-10 15:30:00,56.43,56.6,56.43,56.57,11800.0,36.1877,36.2967,36.1877,36.2775,11800.0
2007-09-10 15:35:00,56.56,56.62,56.51,56.57,19400.0,36.2711,36.3096,36.239,36.2775,19400.0
2007-09-10 15:40:00,56.56,56.59,56.5,56.56,16100.0,36.2711,36.2903,36.2326,36.2711,16100.0
2007-09-10 15:45:00,56.54,56.57,56.41,56.41,24400.0,36.2583,36.2775,36.1749,36.1749,24400.0
2007-09-10 15:50:00,56.42,56.42,56.24,56.24,30900.0,36.1813,36.1813,36.0659,36.0659,30900.0
2007-09-10 15:55:00,56.24,56.25,56.12,56.15,37800.0,36.0659,36.0723,35.9889,36.0082,37800.0
2007-09-11 09:35:00,56.13,56.67,55.94,56.3,40000.0,35.9953,36.3416,35.8735,36.1044,40000.0
2007-09-11 09:40:00,56.3,56.6,56.24,56.6,14900.0,36.1044,36.2967,36.0659,36.2967,14900.0
2007-09-11 09:45:00,56.57,56.67,56.51,56.65,14500.0,36.2775,36.3416,36.239,36.3288,14500.0
2007-09-11 09:50:00,56.62,56.64,56.49,56.53,15100.0,36.3096,36.3224,36.2262,36.2519,15100.0
2007-09-11 09:55:00,56.53,56.58,56.52,56.54,8700.0,36.2519,36.2839,36.2454,36.2583,8700.0
2007-09-11 10:00:00,56.55,56.59,56.43,56.51,15300.0,36.2647,36.2903,36.1877,36.239,15300.0
2007-09-11 10:05:00,56.5,56.53,56.4,56.43,15900.0,36.2326,36.2519,36.1685,36.1877,15900.0
2007-09-11 10:10:00,56.43,56.45,56.37,56.4,15200.0,36.1877,36.2006,36.1493,36.1685,15200.0
2007-09-11 10:15:00,56.41,56.51,56.38,56.5,6700.0,36.1749,36.239,36.1557,36.2326,6700.0
2007-09-11 10:20:00,56.54,56.68,56.52,56.64,10700.0,36.2583,36.348,36.2454,36.3224,10700.0
2007-09-11 10:25:00,56.66,56.83,56.65,56.81,13400.0,36.3352,36.4442,36.3288,36.4314,13400.0
2007-09-11 10:30:00,56.81,56.87,56.7,56.74,12300.0,36.4314,36.4699,36.3609,36.3865,12300.0
2007-09-11 10:35:00,56.74,56.91,56.73,56.9,11300.0,36.3865,36.4955,36.3801,36.4891,11300.0
2007-09-11 10:40:00,56.9,56.91,56.83,56.88,13100.0,36.4891,36.4955,36.4442,36.4763,13100.0
2007-09-11 10:45:00,56.87,56.89,56.83,56.86,6500.0,36.4699,36.4827,36.4442,36.4635,6500.0
2007-09-11 10:50:00,56.84,56.84,56.73,56.75,16500.0,36.4507,36.4507,36.3801,36.3929,16500.0
2007-09-11 10:55:00,56.73,56.77,56.73,56.75,11000.0,36.3801,36.4058,36.3801,36.3929,11000.0
2007-09-11 11:00:00,56.74,56.75,56.63,56.65,10400.0,36.3865,36.3929,36.316,36.3288,10400.0
2007-09-11 11:05:00,56.65,56.65,56.5,56.5,17100.0,36.3288,36.3288,36.2326,36.2326,17100.0
2007-09-11 11:10:00,56.5,56.63,56.49,56.57,13400.0,36.2326,36.316,36.2262,36.2775,13400.0
2007-09-11 11:15:00,56.57,56.59,56.45,56.47,10700.0,36.2775,36.2903,36.2006,36.2134,10700.0
2007-09-11 11:20:00,56.48,56.61,56.46,56.56,5900.0,36.2198,36.3032,36.207,36.2711,5900.0
2007-09-11 11:25:00,56.58,56.64,56.52,56.64,7300.0,36.2839,36.3224,36.2454,36.3224,7300.0
2007-09-11 11:30:00,56.64,56.66,56.54,56.56,7800.0,36.3224,36.3352,36.2583,36.2711,7800.0
2007-09-11 11:35:00,56.55,56.6,56.49,56.51,8200.0,36.2647,36.2967,36.2262,36.239,8200.0
2007-09-11 11:40:00,56.52,56.65,56.52,56.58,4900.0,36.2454,36.3288,36.2454,36.2839,4900.0
2007-09-11 11:45:00,56.53,56.62,56.53,56.61,4500.0,36.2519,36.3096,36.2519,36.3032,4500.0
2007-09-11 11:50:00,56.61,56.65,56.57,56.59,5400.0,36.3032,36.3288,36.2775,36.2903,5400.0
2007-09-11 11:55:00,56.59,56.59,56.57,56.57,4200.0,36.2903,36.2903,36.2775,36.2775,4200.0
2007-09-11 12:00:00,56.57,56.58,56.44,56.44,9400.0,36.2775,36.2839,36.1941,36.1941,9400.0
2007-09-11 12:05:00,56.46,56.52,56.46,56.5,4800.0,36.207,36.2454,36.207,36.2326,4800.0
2007-09-11 12:10:00,56.49,56.52,56.44,56.44,8700.0,36.2262,36.2454,36.1941,36.1941,8700.0
2007-09-11 12:15:00,56.44,56.53,56.44,56.49,4700.0,36.1941,36.2519,36.1941,36.2262,4700.0
2007-09-11 12:20:00,56.5,56.56,56.5,56.52,3700.0,36.2326,36.2711,36.2326,36.2454,3700.0
2007-09-11 12:25:00,56.5,56.56,56.5,56.5,3900.0,36.2326,36.2711,36.2326,36.2326,3900.0
2007-09-11 12:30:00,56.48,56.49,56.44,56.48,7200.0,36.2198,36.2262,36.1941,36.2198,7200.0
2007-09-11 12:35:00,56.48,56.65,56.48,56.65,13400.0,36.2198,36.3288,36.2198,36.3288,13400.0
2007-09-11 12:40:00,56.63,56.66,56.62,56.65,9500.0,36.316,36.3352,36.3096,36.3288,9500.0
2007-09-11 12:45:00,56.65,56.66,56.6,56.61,7200.0,36.3288,36.3352,36.2967,36.3032,7200.0
2007-09-11 12:50:00,56.6,56.6,56.52,56.52,4500.0,36.2967,36.2967,36.2454,36.2454,4500.0
2007-09-11 12:55:00,56.55,56.59,56.49,56.57,10800.0,36.2647,36.2903,36.2262,36.2775,10800.0
2007-09-11 13:00:00,56.57,56.63,56.54,56.56,7700.0,36.2775,36.316,36.2583,36.2711,7700.0
2007-09-11 13:05:00,56.57,56.6,56.55,56.56,3800.0,36.2775,36.2967,36.2647,36.2711,3800.0
2007-09-11 13:10:00,56.56,56.57,56.53,56.53,5200.0,36.2711,36.2775,36.2519,36.2519,5200.0
2007-09-11 13:15:00,56.52,56.53,56.46,56.46,15100.0,36.2454,36.2519,36.207,36.207,15100.0
2007-09-11 13:20:00,56.46,56.52,56.46,56.51,10700.0,36.207,36.2454,36.207,36.239,10700.0
2007-09-11 13:25:00,56.51,56.61,56.48,56.6,9100.0,36.239,36.3032,36.2198,36.2967,9100.0
2007-09-11 13:30:00,56.6,56.65,56.56,56.63,18800.0,36.2967,36.3288,36.2711,36.316,18800.0
2007-09-11 13:35:00,56.65,56.66,56.59,56.59,7700.0,36.3288,36.3352,36.2903,36.2903,7700.0
2007-09-11 13:40:00,56.59,56.59,56.51,56.55,14100.0,36.2903,36.2903,36.239,36.2647,14100.0
2007-09-11 13:45:00,56.55,56.66,56.54,56.59,15700.0,36.2647,36.3352,36.2583,36.2903,15700.0
2007-09-11 13:50:00,56.57,56.66,56.57,56.6,8800.0,36.2775,36.3352,36.2775,36.2967,8800.0
2007-09-11 13:55:00,56.59,56.63,56.52,56.62,10300.0,36.2903,36.316,36.2454,36.3096,10300.0
2007-09-11 14:00:00,56.62,56.71,56.61,56.7,23500.0,36.3096,36.3673,36.3032,36.3609,23500.0
2007-09-11 14:05:00,56.68,56.73,56.64,56.72,27300.0,36.348,36.3801,36.3224,36.3737,27300.0
2007-09-11 14:10:00,56.73,56.75,56.67,56.68,14900.0,36.3801,36.3929,36.3416,36.348,14900.0
2007-09-11 14:15:00,56.71,56.75,56.69,56.72,26900.0,36.3673,36.3929,36.3545,36.3737,26900.0
2007-09-11 14:20:00,56.72,56.72,56.67,56.68,18200.0,36.3737,36.3737,36.3416,36.348,18200.0
2007-09-11 14:25:00,56.67,56.71,56.67,56.71,20600.0,36.3416,36.3673,36.3416,36.3673,20600.0
2007-09-11 14:30:00,56.7,56.74,56.64,56.64,24100.0,36.3609,36.3865,36.3224,36.3224,24100.0
2007-09-11 14:35:00,56.65,56.65,56.59,56.64,11600.0,36.3288,36.3288,36.2903,36.3224,11600.0
2007-09-11 14:40:00,56.65,56.69,56.63,56.69,8700.0,36.3288,36.3545,36.316,36.3545,8700.0
2007-09-11 14:45:00,56.69,56.73,56.58,56.6,11200.0,36.3545,36.3801,36.2839,36.2967,11200.0
2007-09-11 14:50:00,56.58,56.63,56.55,56.62,10400.0,36.2839,36.316,36.2647,36.3096,10400.0
2007-09-11 14:55:00,56.6,56.68,56.58,56.65,10200.0,36.2967,36.348,36.2839,36.3288,10200.0
2007-09-11 15:00:00,56.65,56.67,56.57,56.6,17800.0,36.3288,36.3416,36.2775,36.2967,17800.0
2007-09-11 15:05:00,56.6,56.65,56.6,56.64,8000.0,36.2967,36.3288,36.2967,36.3224,8000.0
2007-09-11 15:10:00,56.65,56.66,56.63,56.64,27900.0,36.3288,36.3352,36.316,36.3224,27900.0
2007-09-11 15:15:00,56.65,56.67,56.61,56.63,36000.0,36.3288,36.3416,36.3032,36.316,36000.0
2007-09-11 15:20:00,56.64,56.65,56.58,56.63,17000.0,36.3224,36.3288,36.2839,36.316,17000.0
2007-09-11 15:25:00,56.63,56.67,56.63,56.64,17000.0,36.316,36.3416,36.316,36.3224,17000.0
2007-09-11 15:30:00,56.64,56.65,56.62,56.62,26600.0,36.3224,36.3288,36.3096,36.3096,26600.0
2007-09-11 15:35:00,56.64,56.64,56.39,56.45,37900.0,36.3224,36.3224,36.1621,36.2006,37900.0
2007-09-11 15:40:00,56.44,56.47,56.28,56.29,20800.0,36.1941,36.2134,36.0915,36.0979,20800.0
2007-09-11 15:45:00,56.29,56.3,56.25,56.28,19200.0,36.0979,36.1044,36.0723,36.0915,19200.0
2007-09-11 15:50:00,56.28,56.45,56.28,56.42,24400.0,36.0915,36.2006,36.0915,36.1813,24400.0
2007-09-11 15:55:00,56.42,56.59,56.38,56.58,33500.0,36.1813,36.2903,36.1557,36.2839,33500.0
2007-09-12 09:30:00,56.35,56.41,55.79,55.79,50400.0,36.1364,36.1749,35.7773,35.7773,50400.0
2007-09-12 09:35:00,55.81,55.88,55.77,55.81,43800.0,35.7901,35.835,35.7645,35.7901,43800.0
2007-09-12 09:40:00,55.76,55.99,55.76,55.89,34800.0,35.7581,35.9056,35.7581,35.8414,34800.0
2007-09-12 09:45:00,55.92,56.06,55.89,56.01,28500.0,35.8607,35.9505,35.8414,35.9184,28500.0
2007-09-12 09:50:00,55.98,56.09,55.95,55.95,21300.0,35.8991,35.9697,35.8799,35.8799,21300.0
2007-09-12 09:55:00,55.96,56.05,55.95,55.95,31800.0,35.8863,35.944,35.8799,35.8799,31800.0
2007-09-12 10:00:00,55.95,55.95,55.68,55.7,30100.0,35.8799,35.8799,35.7068,35.7196,30100.0
2007-09-12 10:05:00,55.7,55.83,55.69,55.75,12800.0,35.7196,35.803,35.7132,35.7517,12800.0
2007-09-12 10:10:00,55.76,55.84,55.73,55.75,30900.0,35.7581,35.8094,35.7388,35.7517,30900.0
2007-09-12 10:15:00,55.75,55.78,55.68,55.7,29700.0,35.7517,35.7709,35.7068,35.7196,29700.0
2007-09-12 10:20:00,55.72,55.78,55.69,55.69,43500.0,35.7324,35.7709,35.7132,35.7132,43500.0
2007-09-12 10:25:00,55.7,55.82,55.7,55.73,28000.0,35.7196,35.7965,35.7196,35.7388,28000.0
2007-09-12 10:30:00,55.73,55.76,55.63,55.63,58100.0,35.7388,35.7581,35.6747,35.6747,58100.0
2007-09-12 10:35:00,55.63,55.69,55.57,55.69,35300.0,35.6747,35.7132,35.6362,35.7132,35300.0
2007-09-12 10:40:00,55.7,55.83,55.69,55.75,23200.0,35.7196,35.803,35.7132,35.7517,23200.0
2007-09-12 10:45:00,55.74,55.76,55.64,55.73,36000.0,35.7452,35.7581,35.6811,35.7388,36000.0
2007-09-12 10:50:00,55.74,55.76,55.63,55.63,23900.0,35.7452,35.7581,35.6747,35.6747,23900.0
2007-09-12 10:55:00,55.65,55.68,55.45,55.47,59300.0,35.6875,35.7068,35.5593,35.5721,59300.0
2007-09-12 11:00:00,55.47,55.48,55.38,55.44,29200.0,35.5721,35.5785,35.5144,35.5529,29200.0
2007-09-12 11:05:00,55.44,55.5,55.26,55.32,53800.0,35.5529,35.5913,35.4374,35.4759,53800.0
2007-09-12 11:10:00,55.29,55.33,55.05,55.29,137700.0,35.4567,35.4823,35.3028,35.4567,137700.0
2007-09-12 11:15:00,55.27,55.5,55.27,55.48,31600.0,35.4438,35.5913,35.4438,35.5785,31600.0
2007-09-12 11:20:00,55.49,55.6,55.48,55.6,121900.0,35.5849,35.6555,35.5785,35.6555,121900.0
2007-09-12 11:25:00,55.6,55.62,55.48,55.62,43700.0,35.6555,35.6683,35.5785,35.6683,43700.0
2007-09-12 11:30:00,55.61,55.71,55.57,55.69,21500.0,35.6619,35.726,35.6362,35.7132,21500.0
2007-09-12 11:35:00,55.69,55.75,55.68,55.72,13600.0,35.7132,35.7517,35.7068,35.7324,13600.0
2007-09-12 11:40:00,55.71,55.72,55.61,55.68,19400.0,35.726,35.7324,35.6619,35.7068,19400.0
2007-09-12 11:45:00,55.69,55.76,55.68,55.68,20400.0,35.7132,35.7581,35.7068,35.7068,20400.0
2007-09-12 11:50:00,55.67,55.71,55.67,55.67,16900.0,35.7004,35.726,35.7004,35.7004,16900.0
2007-09-12 11:55:00,55.67,55.68,55.6,55.6,32400.0,35.7004,35.7068,35.6555,35.6555,32400.0
2007-09-12 12:00:00,55.62,55.66,55.57,55.65,24700.0,35.6683,35.6939,35.6362,35.6875,24700.0
2007-09-12 12:05:00,55.67,55.73,55.65,55.65,23400.0,35.7004,35.7388,35.6875,35.6875,23400.0
2007-09-12 12:10:00,55.67,55.78,55.65,55.78,20900.0,35.7004,35.7709,35.6875,35.7709,20900.0
2007-09-12 12:15:00,55.78,55.8,55.69,55.69,25700.0,35.7709,35.7837,35.7132,35.7132,25700.0
2007-09-12 12:20:00,55.68,55.68,55.61,55.67,55500.0,35.7068,35.7068,35.6619,35.7004,55500.0
2007-09-12 12:25:00,55.66,55.67,55.61,55.64,29400.0,35.6939,35.7004,35.6619,35.6811,29400.0
2007-09-12 12:30:00,55.64,55.69,55.57,55.65,20800.0,35.6811,35.7132,35.6362,35.6875,20800.0
2007-09-12 12:35:00,55.66,55.72,55.66,55.67,16500.0,35.6939,35.7324,35.6939,35.7004,16500.0
2007-09-12 12:40:00,55.67,55.69,55.58,55.62,36200.0,35.7004,35.7132,35.6426,35.6683,36200.0
2007-09-12 12:45:00,55.63,55.7,55.62,55.64,29100.0,35.6747,35.7196,35.6683,35.6811,29100.0
2007-09-12 12:50:00,55.64,55.66,55.48,55.49,28200.0,35.6811,35.6939,35.5785,35.5849,28200.0
2007-09-12 12:55:00,55.5,55.58,55.49,55.56,10900.0,35.5913,35.6426,35.5849,35.6298,10900.0
2007-09-12 13:00:00,55.58,55.62,55.54,55.56,12900.0,35.6426,35.6683,35.617,35.6298,12900.0
2007-09-12 13:05:00,55.54,55.54,55.41,55.42,18400.0,35.617,35.617,35.5336,35.54,18400.0
2007-09-12 13:10:00,55.43,55.45,55.37,55.41,16900.0,35.5464,35.5593,35.508,35.5336,16900.0
2007-09-12 13:15:00,55.42,55.45,55.35,55.38,23800.0,35.54,35.5593,35.4951,35.5144,23800.0
2007-09-12 13:20:00,55.38,55.41,55.31,55.33,14900.0,35.5144,35.5336,35.4695,35.4823,14900.0
2007-09-12 13:25:00,55.32,55.37,55.32,55.34,8400.0,35.4759,35.508,35.4759,35.4887,8400.0
2007-09-12 13:30:00,55.34,55.34,55.23,55.23,26600.0,35.4887,35.4887,35.4182,35.4182,26600.0
2007-09-12 13:35:00,55.22,55.54,55.22,55.54,22900.0,35.4118,35.617,35.4118,35.617,22900.0
2007-09-12 13:40:00,55.57,55.67,55.54,55.65,14000.0,35.6362,35.7004,35.617,35.6875,14000.0
2007-09-12 13:45:00,55.64,55.68,55.59,55.68,19100.0,35.6811,35.7068,35.649,35.7068,19100.0
2007-09-12 13:50:00,55.65,55.78,55.63,55.63,29100.0,35.6875,35.7709,35.6747,35.6747,29100.0
2007-09-12 13:55:00,55.61,55.68,55.55,55.6,19000.0,35.6619,35.7068,35.6234,35.6555,19000.0
2007-09-12 14:00:00,55.58,55.63,55.57,55.58,18000.0,35.6426,35.6747,35.6362,35.6426,18000.0
2007-09-12 14:05:00,55.57,55.68,55.51,55.67,31700.0,35.6362,35.7068,35.5977,35.7004,31700.0
2007-09-12 14:10:00,55.7,55.73,55.57,55.57,37700.0,35.7196,35.7388,35.6362,35.6362,37700.0
2007-09-12 14:15:00,55.53,55.57,55.45,55.47,20900.0,35.6106,35.6362,35.5593,35.5721,20900.0
2007-09-12 14:20:00,55.5,55.6,55.5,55.57,35100.0,35.5913,35.6555,35.5913,35.6362,35100.0
2007-09-12 14:25:00,55.55,55.6,55.47,55.51,26000.0,35.6234,35.6555,35.5721,35.5977,26000.0
2007-09-12 14:30:00,55.51,55.68,55.5,55.66,47400.0,35.5977,35.7068,35.5913,35.6939,47400.0
2007-09-12 14:35:00,55.69,55.72,55.53,55.55,55700.0,35.7132,35.7324,35.6106,35.6234,55700.0
2007-09-12 14:40:00,55.55,55.66,55.55,55.63,47000.0,35.6234,35.6939,35.6234,35.6747,47000.0
2007-09-12 14:45:00,55.64,55.65,55.57,55.62,36900.0,35.6811,35.6875,35.6362,35.6683,36900.0
2007-09-12 14:50:00,55.62,55.69,55.61,55.62,55700.0,35.6683,35.7132,35.6619,35.6683,55700.0
2007-09-12 14:55:00,55.63,55.7,55.63,55.7,33500.0,35.6747,35.7196,35.6747,35.7196,33500.0
2007-09-12 15:00:00,55.7,55.72,55.6,55.6,43500.0,35.7196,35.7324,35.6555,35.6555,43500.0
2007-09-12 15:05:00,55.61,55.62,55.5,55.51,24200.0,35.6619,35.6683,35.5913,35.5977,24200.0
2007-09-12 15:10:00,55.51,55.57,55.51,55.55,29900.0,35.5977,35.6362,35.5977,35.6234,29900.0
2007-09-12 15:15:00,55.54,55.62,55.49,55.62,34800.0,35.617,35.6683,35.5849,35.6683,34800.0
2007-09-12 15:20:00,55.6,55.66,55.54,55.59,45200.0,35.6555,35.6939,35.617,35.649,45200.0
2007-09-12 15:25:00,55.59,55.64,55.49,55.54,43600.0,35.649,35.6811,35.5849,35.617,43600.0
2007-09-12 15:30:00,55.52,55.73,55.48,55.72,51600.0,35.6042,35.7388,35.5785,35.7324,51600.0
2007-09-12 15:35:00,55.72,55.75,55.67,55.73,39300.0,35.7324,35.7517,35.7004,35.7388,39300.0
2007-09-12 15:40:00,55.73,55.85,55.73,55.75,58000.0,35.7388,35.8158,35.7388,35.7517,58000.0
2007-09-12 15:45:00,55.76,55.86,55.76,55.82,51900.0,35.7581,35.8222,35.7581,35.7965,51900.0
2007-09-12 15:50:00,55.83,55.85,55.69,55.74,49800.0,35.803,35.8158,35.7132,35.7452,49800.0
2007-09-12 15:55:00,55.74,55.9,55.72,55.87,120600.0,35.7452,35.8478,35.7324,35.8286,120600.0
2007-09-13 09:30:00,56.21,56.5,56.1,56.23,23200.0,36.0466,36.2326,35.9761,36.0595,23200.0
2007-09-13 09:35:00,56.17,56.17,55.93,55.97,17000.0,36.021,36.021,35.8671,35.8927,17000.0
2007-09-13 09:40:00,55.96,56.14,55.96,56.05,17300.0,35.8863,36.0018,35.8863,35.944,17300.0
2007-09-13 09:45:00,56.05,56.08,55.91,55.96,27600.0,35.944,35.9633,35.8543,35.8863,27600.0
2007-09-13 09:50:00,55.99,56.15,55.99,56.15,14400.0,35.9056,36.0082,35.9056,36.0082,14400.0
2007-09-13 09:55:00,56.15,56.24,56.12,56.19,12200.0,36.0082,36.0659,35.9889,36.0338,12200.0
2007-09-13 10:00:00,56.18,56.25,56.15,56.16,23200.0,36.0274,36.0723,36.0082,36.0146,23200.0
2007-09-13 10:05:00,56.16,56.21,56.1,56.13,27700.0,36.0146,36.0466,35.9761,35.9953,27700.0
2007-09-13 10:10:00,56.15,56.22,56.02,56.04,41000.0,36.0082,36.0531,35.9248,35.9376,41000.0
2007-09-13 10:15:00,56.03,56.04,55.93,55.98,86400.0,35.9312,35.9376,35.8671,35.8991,86400.0
2007-09-13 10:20:00,55.98,56.02,55.88,55.91,59500.0,35.8991,35.9248,35.835,35.8543,59500.0
2007-09-13 10:25:00,55.91,55.99,55.91,55.95,17000.0,35.8543,35.9056,35.8543,35.8799,17000.0
2007-09-13 10:30:00,55.95,56.05,55.92,55.96,36700.0,35.8799,35.944,35.8607,35.8863,36700.0
2007-09-13 10:35:00,55.97,55.98,55.65,55.72,52100.0,35.8927,35.8991,35.6875,35.7324,52100.0
2007-09-13 10:40:00,55.71,55.82,55.63,55.65,34100.0,35.726,35.7965,35.6747,35.6875,34100.0
2007-09-13 10:45:00,55.65,55.67,55.5,55.53,28700.0,35.6875,35.7004,35.5913,35.6106,28700.0
2007-09-13 10:50:00,55.53,55.74,55.53,55.68,28400.0,35.6106,35.7452,35.6106,35.7068,28400.0
2007-09-13 10:55:00,55.69,55.74,55.6,55.6,40500.0,35.7132,35.7452,35.6555,35.6555,40500.0
2007-09-13 11:00:00,55.6,55.65,55.49,55.49,38600.0,35.6555,35.6875,35.5849,35.5849,38600.0
2007-09-13 11:05:00,55.47,55.49,55.44,55.46,26900.0,35.5721,35.5849,35.5529,35.5657,26900.0
2007-09-13 11:10:00,55.46,55.52,55.46,55.52,23900.0,35.5657,35.6042,35.5657,35.6042,23900.0
2007-09-13 11:15:00,55.52,55.59,55.48,55.52,26000.0,35.6042,35.649,35.5785,35.6042,26000.0
2007-09-13 11:20:00,55.53,55.56,55.45,55.46,27600.0,35.6106,35.6298,35.5593,35.5657,27600.0
2007-09-13 11:25:00,55.46,55.52,55.45,55.45,94200.0,35.5657,35.6042,35.5593,35.5593,94200.0
2007-09-13 11:30:00,55.44,55.53,55.41,55.48,18800.0,35.5529,35.6106,35.5336,35.5785,18800.0
2007-09-13 11:35:00,55.5,55.52,55.42,55.45,12000.0,35.5913,35.6042,35.54,35.5593,12000.0
2007-09-13 11:40:00,55.44,55.51,55.44,55.51,5000.0,35.5529,35.5977,35.5529,35.5977,5000.0
2007-09-13 11:45:00,55.51,55.62,55.51,55.59,19500.0,35.5977,35.6683,35.5977,35.649,19500.0
2007-09-13 11:50:00,55.59,55.74,55.59,55.72,6800.0,35.649,35.7452,35.649,35.7324,6800.0
2007-09-13 11:55:00,55.72,55.85,55.72,55.81,12200.0,35.7324,35.8158,35.7324,35.7901,12200.0
2007-09-13 12:00:00,55.81,55.84,55.64,55.67,19700.0,35.7901,35.8094,35.6811,35.7004,19700.0
2007-09-13 12:05:00,55.66,55.75,55.65,55.67,17700.0,35.6939,35.7517,35.6875,35.7004,17700.0
2007-09-13 12:10:00,55.7,55.72,55.67,55.69,9500.0,35.7196,35.7324,35.7004,35.7132,9500.0
2007-09-13 12:15:00,55.71,55.81,55.71,55.79,11100.0,35.726,35.7901,35.726,35.7773,11100.0
2007-09-13 12:20:00,55.8,55.89,55.8,55.84,15100.0,35.7837,35.8414,35.7837,35.8094,15100.0
2007-09-13 12:25:00,55.84,55.88,55.74,55.75,15500.0,35.8094,35.835,35.7452,35.7517,15500.0
2007-09-13 12:30:00,55.76,55.81,55.72,55.74,14100.0,35.7581,35.7901,35.7324,35.7452,14100.0
2007-09-13 12:35:00,55.76,55.76,55.69,55.69,15000.0,35.7581,35.7581,35.7132,35.7132,15000.0
2007-09-13 12:40:00,55.69,55.75,55.69,55.75,7700.0,35.7132,35.7517,35.7132,35.7517,7700.0
2007-09-13 12:45:00,55.75,55.77,55.7,55.74,6800.0,35.7517,35.7645,35.7196,35.7452,6800.0
2007-09-13 12:50:00,55.74,55.79,55.73,55.76,8100.0,35.7452,35.7773,35.7388,35.7581,8100.0
2007-09-13 12:55:00,55.76,55.86,55.76,55.86,14500.0,35.7581,35.8222,35.7581,35.8222,14500.0
2007-09-13 13:00:00,55.86,55.87,55.79,55.86,21600.0,35.8222,35.8286,35.7773,35.8222,21600.0
2007-09-13 13:05:00,55.85,55.91,55.84,55.84,17600.0,35.8158,35.8543,35.8094,35.8094,17600.0
2007-09-13 13:10:00,55.84,55.88,55.83,55.84,8600.0,35.8094,35.835,35.803,35.8094,8600.0
2007-09-13 13:15:00,55.83,55.92,55.83,55.9,7800.0,35.803,35.8607,35.803,35.8478,7800.0
2007-09-13 13:20:00,55.92,56.03,55.92,56.02,12700.0,35.8607,35.9312,35.8607,35.9248,12700.0
2007-09-13 13:25:00,56.02,56.03,55.94,55.99,18800.0,35.9248,35.9312,35.8735,35.9056,18800.0
2007-09-13 13:30:00,55.98,56.05,55.97,56.05,5900.0,35.8991,35.944,35.8927,35.944,5900.0
2007-09-13 13:35:00,56.06,56.07,55.97,56.0,20800.0,35.9505,35.9569,35.8927,35.912,20800.0
2007-09-13 13:40:00,56.0,56.05,56.0,56.05,6200.0,35.912,35.944,35.912,35.944,6200.0
2007-09-13 13:45:00,56.05,56.1,56.03,56.1,7100.0,35.944,35.9761,35.9312,35.9761,7100.0
2007-09-13 13:50:00,56.09,56.1,56.0,56.0,9900.0,35.9697,35.9761,35.912,35.912,9900.0
2007-09-13 13:55:00,56.0,56.02,55.93,55.94,21600.0,35.912,35.9248,35.8671,35.8735,21600.0
2007-09-13 14:00:00,55.94,55.99,55.94,55.97,10200.0,35.8735,35.9056,35.8735,35.8927,10200.0
2007-09-13 14:05:00,55.98,56.01,55.96,55.99,12900.0,35.8991,35.9184,35.8863,35.9056,12900.0
2007-09-13 14:10:00,55.98,56.01,55.96,55.99,23400.0,35.8991,35.9184,35.8863,35.9056,23400.0
2007-09-13 14:15:00,55.96,55.98,55.86,55.87,23600.0,35.8863,35.8991,35.8222,35.8286,23600.0
2007-09-13 14:20:00,55.87,55.91,55.83,55.88,32100.0,35.8286,35.8543,35.803,35.835,32100.0
2007-09-13 14:25:00,55.88,55.9,55.79,55.82,46600.0,35.835,35.8478,35.7773,35.7965,46600.0
2007-09-13 14:30:00,55.8,55.95,55.79,55.88,17600.0,35.7837,35.8799,35.7773,35.835,17600.0
2007-09-13 14:35:00,55.9,55.96,55.85,55.87,10900.0,35.8478,35.8863,35.8158,35.8286,10900.0
2007-09-13 14:40:00,55.86,55.93,55.86,55.93,13000.0,35.8222,35.8671,35.8222,35.8671,13000.0
2007-09-13 14:45:00,55.93,55.99,55.91,55.91,10500.0,35.8671,35.9056,35.8543,35.8543,10500.0
2007-09-13 14:50:00,55.91,55.95,55.89,55.95,10500.0,35.8543,35.8799,35.8414,35.8799,10500.0
2007-09-13 14:55:00,55.95,55.95,55.83,55.87,12700.0,35.8799,35.8799,35.803,35.8286,12700.0
2007-09-13 15:00:00,55.9,55.99,55.9,55.96,21800.0,35.8478,35.9056,35.8478,35.8863,21800.0
2007-09-13 15:05:00,55.95,55.98,55.88,55.89,25900.0,35.8799,35.8991,35.835,35.8414,25900.0
2007-09-13 15:10:00,55.9,55.94,55.77,55.8,35200.0,35.8478,35.8735,35.7645,35.7837,35200.0
2007-09-13 15:15:00,55.79,55.82,55.73,55.73,22500.0,35.7773,35.7965,35.7388,35.7388,22500.0
2007-09-13 15:20:00,55.73,55.92,55.71,55.88,32500.0,35.7388,35.8607,35.726,35.835,32500.0
2007-09-13 15:25:00,55.87,55.93,55.86,55.91,27100.0,35.8286,35.8671,35.8222,35.8543,27100.0
2007-09-13 15:30:00,55.91,55.97,55.89,55.96,17700.0,35.8543,35.8927,35.8414,35.8863,17700.0
2007-09-13 15:35:00,55.96,56.05,55.96,56.0,23300.0,35.8863,35.944,35.8863,35.912,23300.0
2007-09-13 15:40:00,56.0,56.01,55.86,55.9,17500.0,35.912,35.9184,35.8222,35.8478,17500.0
2007-09-13 15:45:00,55.9,55.91,55.76,55.82,27800.0,35.8478,35.8543,35.7581,35.7965,27800.0
2007-09-13 15:50:00,55.82,55.88,55.73,55.76,32000.0,35.7965,35.835,35.7388,35.7581,32000.0
2007-09-13 15:55:00,55.76,55.89,55.76,55.84,34200.0,35.7581,35.8414,35.7581,35.8094,34200.0
2007-09-14 09:30:00,55.55,55.55,55.11,55.27,73900.0,35.6234,35.6234,35.3412,35.4438,73900.0
2007-09-14 09:35:00,55.28,55.3,55.05,55.19,70600.0,35.4502,35.4631,35.3028,35.3925,70600.0
2007-09-14 09:40:00,55.19,55.5,55.17,55.48,71800.0,35.3925,35.5913,35.3797,35.5785,71800.0
2007-09-14 09:45:00,55.5,55.55,55.23,55.31,140400.0,35.5913,35.6234,35.4182,35.4695,140400.0
2007-09-14 09:50:00,55.29,55.5,55.24,55.37,35600.0,35.4567,35.5913,35.4246,35.508,35600.0
2007-09-14 09:55:00,55.36,55.43,55.31,55.31,50500.0,35.5016,35.5464,35.4695,35.4695,50500.0
2007-09-14 10:00:00,55.3,55.46,55.2,55.3,94700.0,35.4631,35.5657,35.3989,35.4631,94700.0
2007-09-14 10:05:00,55.31,55.36,55.25,55.29,28300.0,35.4695,35.5016,35.431,35.4567,28300.0
2007-09-14 10:10:00,55.29,55.31,55.21,55.25,19500.0,35.4567,35.4695,35.4054,35.431,19500.0
2007-09-14 10:15:00,55.26,55.55,55.23,55.45,38200.0,35.4374,35.6234,35.4182,35.5593,38200.0
2007-09-14 10:20:00,55.46,55.58,55.41,55.52,59300.0,35.5657,35.6426,35.5336,35.6042,59300.0
2007-09-14 10:25:00,55.53,55.64,55.5,55.63,19900.0,35.6106,35.6811,35.5913,35.6747,19900.0
2007-09-14 10:30:00,55.61,55.67,55.61,55.64,26600.0,35.6619,35.7004,35.6619,35.6811,26600.0
2007-09-14 10:35:00,55.67,55.69,55.54,55.56,30500.0,35.7004,35.7132,35.617,35.6298,30500.0
2007-09-14 10:40:00,55.55,55.61,55.45,55.58,23600.0,35.6234,35.6619,35.5593,35.6426,23600.0
2007-09-14 10:45:00,55.57,55.64,55.45,55.58,55200.0,35.6362,35.6811,35.5593,35.6426,55200.0
2007-09-14 10:50:00,55.55,55.61,55.4,55.46,37400.0,35.6234,35.6619,35.5272,35.5657,37400.0
2007-09-14 10:55:00,55.46,55.56,55.36,55.45,42700.0,35.5657,35.6298,35.5016,35.5593,42700.0
2007-09-14 11:00:00,55.46,55.62,55.43,55.61,6000.0,35.5657,35.6683,35.5464,35.6619,6000.0
2007-09-14 11:05:00,55.6,55.65,55.56,55.57,31200.0,35.6555,35.6875,35.6298,35.6362,31200.0
2007-09-14 11:10:00,55.56,55.62,55.5,55.6,80600.0,35.6298,35.6683,35.5913,35.6555,80600.0
2007-09-14 11:15:00,55.58,55.61,55.55,55.58,31100.0,35.6426,35.6619,35.6234,35.6426,31100.0
2007-09-14 11:20:00,55.6,55.61,55.43,55.47,177200.0,35.6555,35.6619,35.5464,35.5721,177200.0
2007-09-14 11:25:00,55.47,55.57,55.46,55.55,13100.0,35.5721,35.6362,35.5657,35.6234,13100.0
2007-09-14 11:30:00,55.56,55.63,55.53,55.53,23100.0,35.6298,35.6747,35.6106,35.6106,23100.0
2007-09-14 11:35:00,55.52,55.6,55.46,55.55,40700.0,35.6042,35.6555,35.5657,35.6234,40700.0
2007-09-14 11:40:00,55.53,55.75,55.53,55.7,27800.0,35.6106,35.7517,35.6106,35.7196,27800.0
2007-09-14 11:45:00,55.71,55.85,55.69,55.85,15600.0,35.726,35.8158,35.7132,35.8158,15600.0
2007-09-14 11:50:00,55.83,55.91,55.78,55.9,26800.0,35.803,35.8543,35.7709,35.8478,26800.0
2007-09-14 11:55:00,55.89,56.04,55.79,55.81,29600.0,35.8414,35.9376,35.7773,35.7901,29600.0
2007-09-14 12:00:00,55.79,55.88,55.71,55.71,27500.0,35.7773,35.835,35.726,35.726,27500.0
2007-09-14 12:05:00,55.73,55.76,55.66,55.72,11400.0,35.7388,35.7581,35.6939,35.7324,11400.0
2007-09-14 12:10:00,55.73,55.74,55.64,55.66,7900.0,35.7388,35.7452,35.6811,35.6939,7900.0
2007-09-14 12:15:00,55.64,55.64,55.49,55.5,18700.0,35.6811,35.6811,35.5849,35.5913,18700.0
2007-09-14 12:20:00,55.5,55.54,55.48,55.51,12800.0,35.5913,35.617,35.5785,35.5977,12800.0
2007-09-14 12:25:00,55.53,55.6,55.51,55.59,4700.0,35.6106,35.6555,35.5977,35.649,4700.0
2007-09-14 12:30:00,55.61,55.71,55.6,55.7,17100.0,35.6619,35.726,35.6555,35.7196,17100.0
2007-09-14 12:35:00,55.7,55.75,55.68,55.69,8000.0,35.7196,35.7517,35.7068,35.7132,8000.0
2007-09-14 12:40:00,55.69,55.75,55.69,55.73,4400.0,35.7132,35.7517,35.7132,35.7388,4400.0
2007-09-14 12:45:00,55.73,55.77,55.61,55.61,8300.0,35.7388,35.7645,35.6619,35.6619,8300.0
2007-09-14 12:50:00,55.64,55.68,55.61,55.65,6600.0,35.6811,35.7068,35.6619,35.6875,6600.0
2007-09-14 12:55:00,55.65,55.68,55.54,55.6,17300.0,35.6875,35.7068,35.617,35.6555,17300.0
2007-09-14 13:00:00,55.63,55.73,55.59,55.73,27900.0,35.6747,35.7388,35.649,35.7388,27900.0
2007-09-14 13:05:00,55.71,55.73,55.63,55.69,21100.0,35.726,35.7388,35.6747,35.7132,21100.0
2007-09-14 13:10:00,55.69,55.85,55.67,55.85,10400.0,35.7132,35.8158,35.7004,35.8158,10400.0
2007-09-14 13:15:00,55.86,55.9,55.8,55.83,8500.0,35.8222,35.8478,35.7837,35.803,8500.0
2007-09-14 13:20:00,55.85,55.99,55.84,55.94,13300.0,35.8158,35.9056,35.8094,35.8735,13300.0
2007-09-14 13:25:00,55.95,56.01,55.89,55.98,33500.0,35.8799,35.9184,35.8414,35.8991,33500.0
2007-09-14 13:30:00,56.0,56.08,55.88,56.08,44600.0,35.912,35.9633,35.835,35.9633,44600.0
2007-09-14 13:35:00,56.08,56.09,56.03,56.08,31500.0,35.9633,35.9697,35.9312,35.9633,31500.0
2007-09-14 13:40:00,56.08,56.19,56.06,56.19,92200.0,35.9633,36.0338,35.9505,36.0338,92200.0
2007-09-14 13:45:00,56.18,56.36,56.16,56.33,50900.0,36.0274,36.1428,36.0146,36.1236,50900.0
2007-09-14 13:50:00,56.32,56.45,56.29,56.45,35200.0,36.1172,36.2006,36.0979,36.2006,35200.0
2007-09-14 13:55:00,56.44,56.5,56.43,56.5,48800.0,36.1941,36.2326,36.1877,36.2326,48800.0
2007-09-14 14:00:00,56.49,56.51,56.46,56.49,24600.0,36.2262,36.239,36.207,36.2262,24600.0
2007-09-14 14:05:00,56.5,56.54,56.48,56.53,30800.0,36.2326,36.2583,36.2198,36.2519,30800.0
2007-09-14 14:10:00,56.53,56.75,56.53,56.75,29000.0,36.2519,36.3929,36.2519,36.3929,29000.0
2007-09-14 14:15:00,56.74,56.76,56.64,56.68,67100.0,36.3865,36.3994,36.3224,36.348,67100.0
2007-09-14 14:20:00,56.67,56.68,56.51,56.52,26600.0,36.3416,36.348,36.239,36.2454,26600.0
2007-09-14 14:25:00,56.51,56.51,56.46,56.49,17500.0,36.239,36.239,36.207,36.2262,17500.0
2007-09-14 14:30:00,56.49,56.64,56.48,56.63,31000.0,36.2262,36.3224,36.2198,36.316,31000.0
2007-09-14 14:35:00,56.65,56.69,56.59,56.68,31400.0,36.3288,36.3545,36.2903,36.348,31400.0
2007-09-14 14:40:00,56.69,56.73,56.66,56.7,47900.0,36.3545,36.3801,36.3352,36.3609,47900.0
2007-09-14 14:45:00,56.67,56.72,56.67,56.7,21500.0,36.3416,36.3737,36.3416,36.3609,21500.0
2007-09-14 14:50:00,56.71,56.72,56.68,56.7,22000.0,36.3673,36.3737,36.348,36.3609,22000.0
2007-09-14 14:55:00,56.69,56.7,56.62,56.65,50600.0,36.3545,36.3609,36.3096,36.3288,50600.0
2007-09-14 15:00:00,56.65,56.66,56.57,56.64,43700.0,36.3288,36.3352,36.2775,36.3224,43700.0
2007-09-14 15:05:00,56.64,56.64,56.58,56.6,42000.0,36.3224,36.3224,36.2839,36.2967,42000.0
2007-09-14 15:10:00,56.61,56.75,56.59,56.74,37600.0,36.3032,36.3929,36.2903,36.3865,37600.0
2007-09-14 15:15:00,56.74,56.88,56.7,56.78,43600.0,36.3865,36.4763,36.3609,36.4122,43600.0
2007-09-14 15:20:00,56.77,56.91,56.77,56.9,44500.0,36.4058,36.4955,36.4058,36.4891,44500.0
2007-09-14 15:25:00,56.89,56.91,56.86,56.87,25000.0,36.4827,36.4955,36.4635,36.4699,25000.0
2007-09-14 15:30:00,56.87,56.99,56.81,56.99,60400.0,36.4699,36.5468,36.4314,36.5468,60400.0
2007-09-14 15:35:00,56.99,57.01,56.86,56.9,40000.0,36.5468,36.5597,36.4635,36.4891,40000.0
2007-09-14 15:40:00,56.9,56.99,56.88,56.91,38500.0,36.4891,36.5468,36.4763,36.4955,38500.0
2007-09-14 15:45:00,56.9,57.0,56.9,56.96,38800.0,36.4891,36.5533,36.4891,36.5276,38800.0
2007-09-14 15:50:00,56.96,56.97,56.86,56.86,63300.0,36.5276,36.534,36.4635,36.4635,63300.0
2007-09-14 15:55:00,56.86,56.89,56.71,56.72,95900.0,36.4635,36.4827,36.3673,36.3737,95900.0
2007-09-17 09:30:00,56.77,57.14,56.76,57.04,69200.0,36.4058,36.643,36.3994,36.5789,69200.0
2007-09-17 09:35:00,57.07,57.45,57.07,57.32,47100.0,36.5981,36.8418,36.5981,36.7585,47100.0
2007-09-17 09:40:00,57.3,57.3,56.96,56.97,45700.0,36.7456,36.7456,36.5276,36.534,45700.0
2007-09-17 09:45:00,56.95,57.11,56.87,57.11,34200.0,36.5212,36.6238,36.4699,36.6238,34200.0
2007-09-17 09:50:00,57.12,57.41,57.04,57.28,48200.0,36.6302,36.8162,36.5789,36.7328,48200.0
2007-09-17 09:55:00,57.29,57.31,57.16,57.22,29100.0,36.7392,36.7521,36.6559,36.6943,29100.0
2007-09-17 10:00:00,57.21,57.6,57.18,57.59,39200.0,36.6879,36.938,36.6687,36.9316,39200.0
2007-09-17 10:05:00,57.58,57.63,57.4,57.52,31100.0,36.9252,36.9573,36.8098,36.8867,31100.0
2007-09-17 10:10:00,57.54,57.58,57.47,57.5,47500.0,36.8996,36.9252,36.8547,36.8739,47500.0
2007-09-17 10:15:00,57.5,57.64,57.5,57.55,39800.0,36.8739,36.9637,36.8739,36.906,39800.0
2007-09-17 10:20:00,57.54,57.55,57.41,57.45,22600.0,36.8996,36.906,36.8162,36.8418,22600.0
2007-09-17 10:25:00,57.42,57.43,57.32,57.42,29800.0,36.8226,36.829,36.7585,36.8226,29800.0
2007-09-17 10:30:00,57.41,57.42,57.23,57.25,32700.0,36.8162,36.8226,36.7008,36.7136,32700.0
2007-09-17 10:35:00,57.26,57.33,57.17,57.32,21600.0,36.72,36.7649,36.6623,36.7585,21600.0
2007-09-17 10:40:00,57.32,57.48,57.32,57.45,20700.0,36.7585,36.8611,36.7585,36.8418,20700.0
2007-09-17 10:45:00,57.46,57.59,57.46,57.53,26700.0,36.8483,36.9316,36.8483,36.8931,26700.0
2007-09-17 10:50:00,57.53,57.56,57.47,57.5,20300.0,36.8931,36.9124,36.8547,36.8739,20300.0
2007-09-17 10:55:00,57.5,57.54,57.48,57.54,10100.0,36.8739,36.8996,36.8611,36.8996,10100.0
2007-09-17 11:00:00,57.51,57.54,57.48,57.53,22100.0,36.8803,36.8996,36.8611,36.8931,22100.0
2007-09-17 11:05:00,57.53,57.6,57.36,57.37,28600.0,36.8931,36.938,36.7841,36.7905,28600.0
2007-09-17 11:10:00,57.37,57.37,57.31,57.32,9500.0,36.7905,36.7905,36.7521,36.7585,9500.0
2007-09-17 11:15:00,57.32,57.33,57.27,57.27,10400.0,36.7585,36.7649,36.7264,36.7264,10400.0
2007-09-17 11:20:00,57.28,57.29,57.21,57.26,22700.0,36.7328,36.7392,36.6879,36.72,22700.0
2007-09-17 11:25:00,57.22,57.28,57.2,57.23,11700.0,36.6943,36.7328,36.6815,36.7008,11700.0
2007-09-17 11:30:00,57.22,57.23,57.09,57.13,12100.0,36.6943,36.7008,36.611,36.6366,12100.0
2007-09-17 11:35:00,57.14,57.2,57.1,57.1,11500.0,36.643,36.6815,36.6174,36.6174,11500.0
2007-09-17 11:40:00,57.09,57.14,57.04,57.13,12900.0,36.611,36.643,36.5789,36.6366,12900.0
2007-09-17 11:45:00,57.13,57.17,57.07,57.17,26800.0,36.6366,36.6623,36.5981,36.6623,26800.0
2007-09-17 11:50:00,57.18,57.24,57.14,57.23,18900.0,36.6687,36.7072,36.643,36.7008,18900.0
2007-09-17 11:55:00,57.2,57.21,57.07,57.11,72900.0,36.6815,36.6879,36.5981,36.6238,72900.0
2007-09-17 12:00:00,57.1,57.15,57.08,57.09,19900.0,36.6174,36.6495,36.6046,36.611,19900.0
2007-09-17 12:05:00,57.06,57.06,56.97,57.04,11500.0,36.5917,36.5917,36.534,36.5789,11500.0
2007-09-17 12:10:00,57.03,57.04,57.0,57.04,5800.0,36.5725,36.5789,36.5533,36.5789,5800.0
2007-09-17 12:15:00,57.04,57.05,57.03,57.03,14300.0,36.5789,36.5853,36.5725,36.5725,14300.0
2007-09-17 12:20:00,57.04,57.05,57.02,57.02,5600.0,36.5789,36.5853,36.5661,36.5661,5600.0
2007-09-17 12:25:00,57.02,57.09,56.99,57.08,12200.0,36.5661,36.611,36.5468,36.6046,12200.0
2007-09-17 12:30:00,57.06,57.08,57.05,57.08,6500.0,36.5917,36.6046,36.5853,36.6046,6500.0
2007-09-17 12:35:00,57.08,57.2,57.08,57.2,13800.0,36.6046,36.6815,36.6046,36.6815,13800.0
2007-09-17 12:40:00,57.2,57.2,57.19,57.2,10800.0,36.6815,36.6815,36.6751,36.6815,10800.0
2007-09-17 12:45:00,57.19,57.27,57.19,57.19,26200.0,36.6751,36.7264,36.6751,36.6751,26200.0
2007-09-17 12:50:00,57.16,57.16,57.12,57.13,6700.0,36.6559,36.6559,36.6302,36.6366,6700.0
2007-09-17 12:55:00,57.12,57.2,57.07,57.2,19300.0,36.6302,36.6815,36.5981,36.6815,19300.0
2007-09-17 13:00:00,57.2,57.25,57.14,57.24,32100.0,36.6815,36.7136,36.643,36.7072,32100.0
2007-09-17 13:05:00,57.23,57.25,57.15,57.2,16700.0,36.7008,36.7136,36.6495,36.6815,16700.0
2007-09-17 13:10:00,57.19,57.2,57.18,57.19,10900.0,36.6751,36.6815,36.6687,36.6751,10900.0
2007-09-17 13:15:00,57.2,57.23,57.14,57.19,14900.0,36.6815,36.7008,36.643,36.6751,14900.0
2007-09-17 13:20:00,57.19,57.2,57.16,57.16,7100.0,36.6751,36.6815,36.6559,36.6559,7100.0
2007-09-17 13:25:00,57.15,57.19,57.15,57.16,4200.0,36.6495,36.6751,36.6495,36.6559,4200.0
2007-09-17 13:30:00,57.16,57.17,57.09,57.09,8000.0,36.6559,36.6623,36.611,36.611,8000.0
2007-09-17 13:35:00,57.1,57.13,57.06,57.13,8900.0,36.6174,36.6366,36.5917,36.6366,8900.0
2007-09-17 13:40:00,57.12,57.14,57.12,57.12,12500.0,36.6302,36.643,36.6302,36.6302,12500.0
2007-09-17 13:45:00,57.12,57.14,57.11,57.12,13600.0,36.6302,36.643,36.6238,36.6302,13600.0
2007-09-17 13:50:00,57.12,57.14,57.07,57.12,11500.0,36.6302,36.643,36.5981,36.6302,11500.0
2007-09-17 13:55:00,57.13,57.17,57.07,57.07,14200.0,36.6366,36.6623,36.5981,36.5981,14200.0
2007-09-17 14:00:00,57.06,57.11,57.05,57.08,8700.0,36.5917,36.6238,36.5853,36.6046,8700.0
2007-09-17 14:05:00,57.08,57.11,57.02,57.02,21400.0,36.6046,36.6238,36.5661,36.5661,21400.0
2007-09-17 14:10:00,57.02,57.08,56.98,56.99,16200.0,36.5661,36.6046,36.5404,36.5468,16200.0
2007-09-17 14:15:00,56.99,57.06,56.97,57.0,17400.0,36.5468,36.5917,36.534,36.5533,17400.0
2007-09-17 14:20:00,56.99,56.99,56.91,56.94,16300.0,36.5468,36.5468,36.4955,36.5148,16300.0
2007-09-17 14:25:00,56.95,57.07,56.95,57.05,14200.0,36.5212,36.5981,36.5212,36.5853,14200.0
2007-09-17 14:30:00,57.05,57.13,57.04,57.12,12900.0,36.5853,36.6366,36.5789,36.6302,12900.0
2007-09-17 14:35:00,57.13,57.15,57.1,57.12,7900.0,36.6366,36.6495,36.6174,36.6302,7900.0
2007-09-17 14:40:00,57.12,57.19,57.12,57.18,9100.0,36.6302,36.6751,36.6302,36.6687,9100.0
2007-09-17 14:45:00,57.19,57.23,57.07,57.11,16900.0,36.6751,36.7008,36.5981,36.6238,16900.0
2007-09-17 14:50:00,57.09,57.16,57.08,57.16,10300.0,36.611,36.6559,36.6046,36.6559,10300.0
2007-09-17 14:55:00,57.16,57.22,57.14,57.16,15200.0,36.6559,36.6943,36.643,36.6559,15200.0
2007-09-17 15:00:00,57.15,57.16,57.11,57.12,9900.0,36.6495,36.6559,36.6238,36.6302,9900.0
2007-09-17 15:05:00,57.12,57.19,57.1,57.19,9900.0,36.6302,36.6751,36.6174,36.6751,9900.0
2007-09-17 15:10:00,57.19,57.24,57.19,57.24,27400.0,36.6751,36.7072,36.6751,36.7072,27400.0
2007-09-17 15:15:00,57.23,57.24,57.15,57.23,43000.0,36.7008,36.7072,36.6495,36.7008,43000.0
2007-09-17 15:20:00,57.22,57.23,57.17,57.22,9100.0,36.6943,36.7008,36.6623,36.6943,9100.0
2007-09-17 15:25:00,57.22,57.23,57.15,57.17,19400.0,36.6943,36.7008,36.6495,36.6623,19400.0
2007-09-17 15:30:00,57.16,57.2,57.15,57.2,22500.0,36.6559,36.6815,36.6495,36.6815,22500.0
2007-09-17 15:35:00,57.2,57.2,57.15,57.19,25800.0,36.6815,36.6815,36.6495,36.6751,25800.0
2007-09-17 15:40:00,57.2,57.2,57.1,57.11,26000.0,36.6815,36.6815,36.6174,36.6238,26000.0
2007-09-17 15:45:00,57.11,57.17,57.1,57.14,14100.0,36.6238,36.6623,36.6174,36.643,14100.0
2007-09-17 15:50:00,57.15,57.22,57.12,57.15,30400.0,36.6495,36.6943,36.6302,36.6495,30400.0
2007-09-17 15:55:00,57.15,57.18,57.09,57.15,66600.0,36.6495,36.6687,36.611,36.6495,66600.0
2007-09-18 09:30:00,57.01,57.01,56.5,56.81,109400.0,36.5597,36.5597,36.2326,36.4314,109400.0
2007-09-18 09:35:00,56.81,56.92,56.7,56.7,46700.0,36.4314,36.502,36.3609,36.3609,46700.0
2007-09-18 09:40:00,56.69,56.81,56.44,56.6,62500.0,36.3545,36.4314,36.1941,36.2967,62500.0
2007-09-18 09:45:00,56.61,56.82,56.61,56.68,22200.0,36.3032,36.4378,36.3032,36.348,22200.0
2007-09-18 09:50:00,56.7,56.7,56.45,56.45,47000.0,36.3609,36.3609,36.2006,36.2006,47000.0
2007-09-18 09:55:00,56.45,56.46,56.03,56.25,87200.0,36.2006,36.207,35.9312,36.0723,87200.0
2007-09-18 10:00:00,56.24,56.47,56.24,56.4,43900.0,36.0659,36.2134,36.0659,36.1685,43900.0
2007-09-18 10:05:00,56.4,56.42,56.24,56.25,36400.0,36.1685,36.1813,36.0659,36.0723,36400.0
2007-09-18 10:10:00,56.24,56.31,56.13,56.15,47800.0,36.0659,36.1108,35.9953,36.0082,47800.0
2007-09-18 10:15:00,56.14,56.15,55.89,56.05,130600.0,36.0018,36.0082,35.8414,35.944,130600.0
2007-09-18 10:20:00,56.08,56.35,56.06,56.11,44200.0,35.9633,36.1364,35.9505,35.9825,44200.0
2007-09-18 10:25:00,56.11,56.19,56.1,56.11,34700.0,35.9825,36.0338,35.9761,35.9825,34700.0
2007-09-18 10:30:00,56.11,56.22,56.09,56.2,36700.0,35.9825,36.0531,35.9697,36.0402,36700.0
2007-09-18 10:35:00,56.22,56.31,56.21,56.31,62900.0,36.0531,36.1108,36.0466,36.1108,62900.0
2007-09-18 10:40:00,56.3,56.41,56.25,56.35,92100.0,36.1044,36.1749,36.0723,36.1364,92100.0
2007-09-18 10:45:00,56.35,56.4,56.31,56.36,21400.0,36.1364,36.1685,36.1108,36.1428,21400.0
2007-09-18 10:50:00,56.37,56.48,56.36,56.42,58900.0,36.1493,36.2198,36.1428,36.1813,58900.0
2007-09-18 10:55:00,56.45,56.49,56.36,56.46,23500.0,36.2006,36.2262,36.1428,36.207,23500.0
2007-09-18 11:00:00,56.46,56.49,56.33,56.47,45000.0,36.207,36.2262,36.1236,36.2134,45000.0
2007-09-18 11:05:00,56.47,56.49,56.4,56.42,45100.0,36.2134,36.2262,36.1685,36.1813,45100.0
2007-09-18 11:10:00,56.42,56.5,56.36,56.41,80300.0,36.1813,36.2326,36.1428,36.1749,80300.0
2007-09-18 11:15:00,56.42,56.46,56.35,56.46,39300.0,36.1813,36.207,36.1364,36.207,39300.0
2007-09-18 11:20:00,56.46,56.47,56.34,56.35,38800.0,36.207,36.2134,36.13,36.1364,38800.0
2007-09-18 11:25:00,56.35,56.45,56.29,56.33,30100.0,36.1364,36.2006,36.0979,36.1236,30100.0
2007-09-18 11:30:00,56.35,56.35,56.21,56.29,16700.0,36.1364,36.1364,36.0466,36.0979,16700.0
2007-09-18 11:35:00,56.29,56.35,56.23,56.32,20800.0,36.0979,36.1364,36.0595,36.1172,20800.0
2007-09-18 11:40:00,56.33,56.39,56.27,56.35,22400.0,36.1236,36.1621,36.0851,36.1364,22400.0
2007-09-18 11:45:00,56.36,56.36,56.33,56.34,9100.0,36.1428,36.1428,36.1236,36.13,9100.0
2007-09-18 11:50:00,56.34,56.35,56.33,56.33,9200.0,36.13,36.1364,36.1236,36.1236,9200.0
2007-09-18 11:55:00,56.35,56.35,56.3,56.3,10400.0,36.1364,36.1364,36.1044,36.1044,10400.0
2007-09-18 12:00:00,56.3,56.35,56.29,56.35,14700.0,36.1044,36.1364,36.0979,36.1364,14700.0
2007-09-18 12:05:00,56.35,56.35,56.28,56.28,21100.0,36.1364,36.1364,36.0915,36.0915,21100.0
2007-09-18 12:10:00,56.28,56.3,56.27,56.28,8800.0,36.0915,36.1044,36.0851,36.0915,8800.0
2007-09-18 12:15:00,56.27,56.28,56.25,56.27,28400.0,36.0851,36.0915,36.0723,36.0851,28400.0
2007-09-18 12:20:00,56.28,56.28,56.19,56.2,31600.0,36.0915,36.0915,36.0338,36.0402,31600.0
2007-09-18 12:25:00,56.2,56.21,56.19,56.19,15100.0,36.0402,36.0466,36.0338,36.0338,15100.0
2007-09-18 12:30:00,56.2,56.24,56.2,56.24,7400.0,36.0402,36.0659,36.0402,36.0659,7400.0
2007-09-18 12:35:00,56.24,56.3,56.24,56.28,16800.0,36.0659,36.1044,36.0659,36.0915,16800.0
2007-09-18 12:40:00,56.28,56.28,56.2,56.26,13500.0,36.0915,36.0915,36.0402,36.0787,13500.0
2007-09-18 12:45:00,56.26,56.28,56.21,56.25,16900.0,36.0787,36.0915,36.0466,36.0723,16900.0
2007-09-18 12:50:00,56.25,56.25,56.24,56.25,10000.0,36.0723,36.0723,36.0659,36.0723,10000.0
2007-09-18 12:55:00,56.23,56.23,56.17,56.2,26600.0,36.0595,36.0595,36.021,36.0402,26600.0
2007-09-18 13:00:00,56.18,56.26,56.18,56.22,11200.0,36.0274,36.0787,36.0274,36.0531,11200.0
2007-09-18 13:05:00,56.2,56.21,56.05,56.05,19700.0,36.0402,36.0466,35.944,35.944,19700.0
2007-09-18 13:10:00,56.03,56.1,56.01,56.05,13900.0,35.9312,35.9761,35.9184,35.944,13900.0
2007-09-18 13:15:00,56.04,56.04,55.9,55.9,31000.0,35.9376,35.9376,35.8478,35.8478,31000.0
2007-09-18 13:20:00,55.91,55.92,55.89,55.91,17500.0,35.8543,35.8607,35.8414,35.8543,17500.0
2007-09-18 13:25:00,55.9,55.91,55.76,55.78,24000.0,35.8478,35.8543,35.7581,35.7709,24000.0
2007-09-18 13:30:00,55.78,55.86,55.77,55.85,21800.0,35.7709,35.8222,35.7645,35.8158,21800.0
2007-09-18 13:35:00,55.85,55.92,55.85,55.88,16700.0,35.8158,35.8607,35.8158,35.835,16700.0
2007-09-18 13:40:00,55.87,55.88,55.79,55.85,14700.0,35.8286,35.835,35.7773,35.8158,14700.0
2007-09-18 13:45:00,55.83,55.86,55.8,55.84,15600.0,35.803,35.8222,35.7837,35.8094,15600.0
2007-09-18 13:50:00,55.83,55.91,55.82,55.91,17100.0,35.803,35.8543,35.7965,35.8543,17100.0
2007-09-18 13:55:00,55.9,55.95,55.9,55.94,11200.0,35.8478,35.8799,35.8478,35.8735,11200.0
2007-09-18 14:00:00,55.95,56.07,55.95,56.07,20700.0,35.8799,35.9569,35.8799,35.9569,20700.0
2007-09-18 14:05:00,56.06,56.07,55.89,55.89,22700.0,35.9505,35.9569,35.8414,35.8414,22700.0
2007-09-18 14:10:00,55.91,55.93,55.75,55.82,21300.0,35.8543,35.8671,35.7517,35.7965,21300.0
2007-09-18 14:15:00,55.83,56.86,55.83,56.6,74200.0,35.803,36.4635,35.803,36.2967,74200.0
2007-09-18 14:20:00,56.6,56.86,56.18,56.69,69300.0,36.2967,36.4635,36.0274,36.3545,69300.0
2007-09-18 14:25:00,56.77,56.8,56.58,56.73,71600.0,36.4058,36.425,36.2839,36.3801,71600.0
2007-09-18 14:30:00,56.71,57.0,56.64,57.0,61700.0,36.3673,36.5533,36.3224,36.5533,61700.0
2007-09-18 14:35:00,57.0,57.24,56.97,57.15,101900.0,36.5533,36.7072,36.534,36.6495,101900.0
2007-09-18 14:40:00,57.15,57.35,57.05,57.35,54000.0,36.6495,36.7777,36.5853,36.7777,54000.0
2007-09-18 14:45:00,57.37,57.54,57.35,57.46,68400.0,36.7905,36.8996,36.7777,36.8483,68400.0
2007-09-18 14:50:00,57.46,57.52,57.37,57.39,54600.0,36.8483,36.8867,36.7905,36.8034,54600.0
2007-09-18 14:55:00,57.4,57.44,57.37,57.41,30000.0,36.8098,36.8354,36.7905,36.8162,30000.0
2007-09-18 15:00:00,57.41,57.43,57.31,57.33,36800.0,36.8162,36.829,36.7521,36.7649,36800.0
2007-09-18 15:05:00,57.32,57.47,57.3,57.34,65000.0,36.7585,36.8547,36.7456,36.7713,65000.0
2007-09-18 15:10:00,57.35,57.45,57.31,57.4,97200.0,36.7777,36.8418,36.7521,36.8098,97200.0
2007-09-18 15:15:00,57.4,57.61,57.39,57.6,63000.0,36.8098,36.9444,36.8034,36.938,63000.0
2007-09-18 15:20:00,57.62,57.87,57.6,57.85,120500.0,36.9509,37.1112,36.938,37.0984,120500.0
2007-09-18 15:25:00,57.85,57.85,57.77,57.81,37700.0,37.0984,37.0984,37.047,37.0727,37700.0
2007-09-18 15:30:00,57.81,57.85,57.74,57.85,50100.0,37.0727,37.0984,37.0278,37.0984,50100.0
2007-09-18 15:35:00,57.85,57.99,57.81,57.81,41400.0,37.0984,37.1881,37.0727,37.0727,41400.0
2007-09-18 15:40:00,57.81,57.95,57.8,57.81,38300.0,37.0727,37.1625,37.0663,37.0727,38300.0
2007-09-18 15:45:00,57.8,57.92,57.79,57.91,47800.0,37.0663,37.1432,37.0599,37.1368,47800.0
2007-09-18 15:50:00,57.92,57.97,57.76,57.77,140700.0,37.1432,37.1753,37.0406,37.047,140700.0
2007-09-18 15:55:00,57.79,57.88,57.74,57.83,287500.0,37.0599,37.1176,37.0278,37.0855,287500.0
2007-09-19 09:30:00,57.81,57.99,57.75,57.89,79100.0,37.0727,37.1881,37.0342,37.124,79100.0
2007-09-19 09:35:00,57.89,58.06,57.37,57.47,104700.0,37.124,37.233,36.7905,36.8547,104700.0
2007-09-19 09:40:00,57.47,57.65,57.44,57.57,60500.0,36.8547,36.9701,36.8354,36.9188,60500.0
2007-09-19 09:45:00,57.6,58.26,57.6,58.05,57500.0,36.938,37.3613,36.938,37.2266,57500.0
2007-09-19 09:50:00,58.04,58.06,57.83,58.01,50900.0,37.2202,37.233,37.0855,37.201,50900.0
2007-09-19 09:55:00,58.0,58.0,57.83,57.84,46100.0,37.1945,37.1945,37.0855,37.0919,46100.0
2007-09-19 10:00:00,57.85,57.89,57.8,57.8,30600.0,37.0984,37.124,37.0663,37.0663,30600.0
2007-09-19 10:05:00,57.8,57.81,57.67,57.75,38600.0,37.0663,37.0727,36.9829,37.0342,38600.0
2007-09-19 10:10:00,57.74,57.8,57.74,57.78,20500.0,37.0278,37.0663,37.0278,37.0535,20500.0
2007-09-19 10:15:00,57.76,57.88,57.76,57.83,33500.0,37.0406,37.1176,37.0406,37.0855,33500.0
2007-09-19 10:20:00,57.81,57.96,57.81,57.9,68400.0,37.0727,37.1689,37.0727,37.1304,68400.0
2007-09-19 10:25:00,57.9,58.04,57.9,58.0,48400.0,37.1304,37.2202,37.1304,37.1945,48400.0
2007-09-19 10:30:00,58.0,58.04,57.95,58.04,58300.0,37.1945,37.2202,37.1625,37.2202,58300.0
2007-09-19 10:35:00,58.04,58.06,57.84,57.84,39900.0,37.2202,37.233,37.0919,37.0919,39900.0
2007-09-19 10:40:00,57.85,57.9,57.83,57.88,44100.0,37.0984,37.1304,37.0855,37.1176,44100.0
2007-09-19 10:45:00,57.89,58.05,57.87,58.03,31300.0,37.124,37.2266,37.1112,37.2138,31300.0
2007-09-19 10:50:00,58.03,58.07,58.0,58.01,35000.0,37.2138,37.2394,37.1945,37.201,35000.0
2007-09-19 10:55:00,58.02,58.1,58.02,58.08,23500.0,37.2074,37.2587,37.2074,37.2458,23500.0
2007-09-19 11:00:00,58.08,58.1,58.0,58.0,42800.0,37.2458,37.2587,37.1945,37.1945,42800.0
2007-09-19 11:05:00,58.02,58.09,58.0,58.04,27300.0,37.2074,37.2523,37.1945,37.2202,27300.0
2007-09-19 11:10:00,58.03,58.06,58.0,58.0,25900.0,37.2138,37.233,37.1945,37.1945,25900.0
2007-09-19 11:15:00,58.0,58.06,57.89,57.92,66000.0,37.1945,37.233,37.124,37.1432,66000.0
2007-09-19 11:20:00,57.92,57.98,57.85,57.98,59800.0,37.1432,37.1817,37.0984,37.1817,59800.0
2007-09-19 11:25:00,57.97,58.09,57.97,58.03,23200.0,37.1753,37.2523,37.1753,37.2138,23200.0
2007-09-19 11:30:00,58.05,58.1,58.05,58.05,14000.0,37.2266,37.2587,37.2266,37.2266,14000.0
2007-09-19 11:35:00,58.07,58.1,57.93,58.02,43600.0,37.2394,37.2587,37.1497,37.2074,43600.0
2007-09-19 11:40:00,58.0,58.12,57.9,58.08,36000.0,37.1945,37.2715,37.1304,37.2458,36000.0
2007-09-19 11:45:00,58.09,58.18,58.07,58.11,22500.0,37.2523,37.31,37.2394,37.2651,22500.0
2007-09-19 11:50:00,58.1,58.11,58.0,58.1,26400.0,37.2587,37.2651,37.1945,37.2587,26400.0
2007-09-19 11:55:00,58.14,58.2,58.07,58.19,19100.0,37.2843,37.3228,37.2394,37.3164,19100.0
2007-09-19 12:00:00,58.16,58.17,58.07,58.13,13900.0,37.2972,37.3036,37.2394,37.2779,13900.0
2007-09-19 12:05:00,58.13,58.2,58.09,58.2,12200.0,37.2779,37.3228,37.2523,37.3228,12200.0
2007-09-19 12:10:00,58.2,58.22,58.06,58.09,12800.0,37.3228,37.3356,37.233,37.2523,12800.0
2007-09-19 12:15:00,58.09,58.13,57.96,57.97,24400.0,37.2523,37.2779,37.1689,37.1753,24400.0
2007-09-19 12:20:00,57.97,58.01,57.86,57.9,72700.0,37.1753,37.201,37.1048,37.1304,72700.0
2007-09-19 12:25:00,57.91,57.95,57.91,57.94,18100.0,37.1368,37.1625,37.1368,37.1561,18100.0
2007-09-19 12:30:00,57.95,58.0,57.9,57.9,17000.0,37.1625,37.1945,37.1304,37.1304,17000.0
2007-09-19 12:35:00,57.89,58.02,57.89,58.0,27200.0,37.124,37.2074,37.124,37.1945,27200.0
2007-09-19 12:40:00,58.0,58.11,58.0,58.08,10000.0,37.1945,37.2651,37.1945,37.2458,10000.0
2007-09-19 12:45:00,58.09,58.17,58.05,58.16,15600.0,37.2523,37.3036,37.2266,37.2972,15600.0
2007-09-19 12:50:00,58.15,58.18,58.12,58.18,13900.0,37.2907,37.31,37.2715,37.31,13900.0
2007-09-19 12:55:00,58.19,58.33,58.18,58.27,21600.0,37.3164,37.4062,37.31,37.3677,21600.0
2007-09-19 13:00:00,58.27,58.29,58.16,58.17,15100.0,37.3677,37.3805,37.2972,37.3036,15100.0
2007-09-19 13:05:00,58.18,58.19,58.12,58.13,12700.0,37.31,37.3164,37.2715,37.2779,12700.0
2007-09-19 13:10:00,58.13,58.16,58.04,58.06,19100.0,37.2779,37.2972,37.2202,37.233,19100.0
2007-09-19 13:15:00,58.06,58.07,57.98,57.99,27600.0,37.233,37.2394,37.1817,37.1881,27600.0
2007-09-19 13:20:00,58.0,58.04,57.97,57.98,19100.0,37.1945,37.2202,37.1753,37.1817,19100.0
2007-09-19 13:25:00,57.98,57.98,57.94,57.96,17000.0,37.1817,37.1817,37.1561,37.1689,17000.0
2007-09-19 13:30:00,57.95,57.98,57.93,57.97,30300.0,37.1625,37.1817,37.1497,37.1753,30300.0
2007-09-19 13:35:00,57.99,58.04,57.96,57.96,22500.0,37.1881,37.2202,37.1689,37.1689,22500.0
2007-09-19 13:40:00,57.97,58.07,57.94,58.01,25000.0,37.1753,37.2394,37.1561,37.201,25000.0
2007-09-19 13:45:00,58.01,58.08,57.98,58.01,26500.0,37.201,37.2458,37.1817,37.201,26500.0
2007-09-19 13:50:00,58.0,58.05,57.97,58.03,16600.0,37.1945,37.2266,37.1753,37.2138,16600.0
2007-09-19 13:55:00,58.02,58.06,57.98,58.01,23100.0,37.2074,37.233,37.1817,37.201,23100.0
2007-09-19 14:00:00,58.01,58.03,57.92,57.92,20900.0,37.201,37.2138,37.1432,37.1432,20900.0
2007-09-19 14:05:00,57.92,58.02,57.92,58.0,24600.0,37.1432,37.2074,37.1432,37.1945,24600.0
2007-09-19 14:10:00,58.0,58.0,57.92,57.94,50100.0,37.1945,37.1945,37.1432,37.1561,50100.0
2007-09-19 14:15:00,57.94,57.97,57.83,57.88,84600.0,37.1561,37.1753,37.0855,37.1176,84600.0
2007-09-19 14:20:00,57.88,57.91,57.82,57.84,74500.0,37.1176,37.1368,37.0791,37.0919,74500.0
2007-09-19 14:25:00,57.84,57.91,57.8,57.85,68000.0,37.0919,37.1368,37.0663,37.0984,68000.0
2007-09-19 14:30:00,57.85,58.0,57.82,57.94,123100.0,37.0984,37.1945,37.0791,37.1561,123100.0
2007-09-19 14:35:00,57.94,58.0,57.91,57.99,63800.0,37.1561,37.1945,37.1368,37.1881,63800.0
2007-09-19 14:40:00,57.99,58.02,57.93,58.0,64100.0,37.1881,37.2074,37.1497,37.1945,64100.0
2007-09-19 14:45:00,58.0,58.01,57.88,57.98,152400.0,37.1945,37.201,37.1176,37.1817,152400.0
2007-09-19 14:50:00,57.98,58.09,57.98,58.08,19800.0,37.1817,37.2523,37.1817,37.2458,19800.0
2007-09-19 14:55:00,58.1,58.21,58.07,58.13,25100.0,37.2587,37.3292,37.2394,37.2779,25100.0
2007-09-19 15:00:00,58.13,58.15,58.08,58.13,18300.0,37.2779,37.2907,37.2458,37.2779,18300.0
2007-09-19 15:05:00,58.14,58.25,58.13,58.2,19300.0,37.2843,37.3549,37.2779,37.3228,19300.0
2007-09-19 15:10:00,58.19,58.3,58.19,58.27,25300.0,37.3164,37.3869,37.3164,37.3677,25300.0
2007-09-19 15:15:00,58.27,58.4,58.27,58.34,24700.0,37.3677,37.4511,37.3677,37.4126,24700.0
2007-09-19 15:20:00,58.32,58.35,58.29,58.29,24600.0,37.3998,37.419,37.3805,37.3805,24600.0
2007-09-19 15:25:00,58.29,58.36,58.26,58.28,26000.0,37.3805,37.4254,37.3613,37.3741,26000.0
2007-09-19 15:30:00,58.27,58.28,58.19,58.22,21900.0,37.3677,37.3741,37.3164,37.3356,21900.0
2007-09-19 15:35:00,58.22,58.22,58.11,58.15,31800.0,37.3356,37.3356,37.2651,37.2907,31800.0
2007-09-19 15:40:00,58.15,58.26,58.15,58.25,18600.0,37.2907,37.3613,37.2907,37.3549,18600.0
2007-09-19 15:45:00,58.25,58.25,58.0,58.07,46600.0,37.3549,37.3549,37.1945,37.2394,46600.0
2007-09-19 15:50:00,58.05,58.06,57.97,57.98,47600.0,37.2266,37.233,37.1753,37.1817,47600.0
2007-09-19 15:55:00,57.97,58.06,57.97,58.05,205100.0,37.1753,37.233,37.1753,37.2266,205100.0
2007-09-20 09:30:00,58.5,58.5,56.67,56.67,300.0,37.5152,37.5152,36.3416,36.3416,300.0
2007-09-20 09:35:00,57.98,58.15,57.52,57.8,51500.0,37.1817,37.2907,36.8867,37.0663,51500.0
2007-09-20 09:40:00,57.81,57.81,57.72,57.73,25100.0,37.0727,37.0727,37.015,37.0214,25100.0
2007-09-20 09:45:00,57.73,58.04,57.73,57.91,38700.0,37.0214,37.2202,37.0214,37.1368,38700.0
2007-09-20 09:50:00,57.91,58.04,57.9,58.04,30800.0,37.1368,37.2202,37.1304,37.2202,30800.0
2007-09-20 09:55:00,58.04,58.05,57.94,57.94,25300.0,37.2202,37.2266,37.1561,37.1561,25300.0
2007-09-20 10:00:00,57.93,58.05,57.91,57.96,32700.0,37.1497,37.2266,37.1368,37.1689,32700.0
2007-09-20 10:05:00,57.98,58.09,57.95,58.07,21700.0,37.1817,37.2523,37.1625,37.2394,21700.0
2007-09-20 10:10:00,58.07,58.12,58.0,58.1,34100.0,37.2394,37.2715,37.1945,37.2587,34100.0
2007-09-20 10:15:00,58.11,58.12,58.05,58.08,29100.0,37.2651,37.2715,37.2266,37.2458,29100.0
2007-09-20 10:20:00,58.08,58.13,58.07,58.09,20000.0,37.2458,37.2779,37.2394,37.2523,20000.0
2007-09-20 10:25:00,58.1,58.16,58.06,58.06,21700.0,37.2587,37.2972,37.233,37.233,21700.0
2007-09-20 10:30:00,58.08,58.11,58.02,58.1,14100.0,37.2458,37.2651,37.2074,37.2587,14100.0
2007-09-20 10:35:00,58.11,58.19,58.1,58.14,20400.0,37.2651,37.3164,37.2587,37.2843,20400.0
2007-09-20 10:40:00,58.15,58.17,58.11,58.15,16600.0,37.2907,37.3036,37.2651,37.2907,16600.0
2007-09-20 10:45:00,58.14,58.15,58.07,58.15,17400.0,37.2843,37.2907,37.2394,37.2907,17400.0
2007-09-20 10:50:00,58.15,58.29,58.13,58.23,16300.0,37.2907,37.3805,37.2779,37.342,16300.0
2007-09-20 10:55:00,58.22,58.22,58.02,58.02,22200.0,37.3356,37.3356,37.2074,37.2074,22200.0
2007-09-20 11:00:00,58.01,58.05,57.98,58.03,11000.0,37.201,37.2266,37.1817,37.2138,11000.0
2007-09-20 11:05:00,58.01,58.07,58.01,58.06,12600.0,37.201,37.2394,37.201,37.233,12600.0
2007-09-20 11:10:00,58.07,58.1,57.93,57.97,19900.0,37.2394,37.2587,37.1497,37.1753,19900.0
2007-09-20 11:15:00,57.97,57.97,57.93,57.93,9000.0,37.1753,37.1753,37.1497,37.1497,9000.0
2007-09-20 11:20:00,57.94,57.97,57.92,57.92,10700.0,37.1561,37.1753,37.1432,37.1432,10700.0
2007-09-20 11:25:00,57.92,57.98,57.91,57.91,16900.0,37.1432,37.1817,37.1368,37.1368,16900.0
2007-09-20 11:30:00,57.93,57.99,57.9,57.91,16400.0,37.1497,37.1881,37.1304,37.1368,16400.0
2007-09-20 11:35:00,57.89,57.9,57.82,57.9,10100.0,37.124,37.1304,37.0791,37.1304,10100.0
2007-09-20 11:40:00,57.9,57.91,57.83,57.84,15500.0,37.1304,37.1368,37.0855,37.0919,15500.0
2007-09-20 11:45:00,57.85,57.87,57.83,57.85,9800.0,37.0984,37.1112,37.0855,37.0984,9800.0
2007-09-20 11:50:00,57.84,57.93,57.84,57.89,18200.0,37.0919,37.1497,37.0919,37.124,18200.0
2007-09-20 11:55:00,57.89,57.9,57.87,57.88,5700.0,37.124,37.1304,37.1112,37.1176,5700.0
2007-09-20 12:00:00,57.87,58.06,57.87,58.02,28200.0,37.1112,37.233,37.1112,37.2074,28200.0
2007-09-20 12:05:00,58.03,58.03,57.94,58.01,9900.0,37.2138,37.2138,37.1561,37.201,9900.0
2007-09-20 12:10:00,58.0,58.08,58.0,58.07,11600.0,37.1945,37.2458,37.1945,37.2394,11600.0
2007-09-20 12:15:00,58.07,58.08,58.01,58.04,13100.0,37.2394,37.2458,37.201,37.2202,13100.0
2007-09-20 12:20:00,58.04,58.06,58.03,58.05,11800.0,37.2202,37.233,37.2138,37.2266,11800.0
2007-09-20 12:25:00,58.04,58.04,57.84,57.85,17000.0,37.2202,37.2202,37.0919,37.0984,17000.0
2007-09-20 12:30:00,57.83,57.83,57.77,57.78,8300.0,37.0855,37.0855,37.047,37.0535,8300.0
2007-09-20 12:35:00,57.78,57.83,57.78,57.82,6700.0,37.0535,37.0855,37.0535,37.0791,6700.0
2007-09-20 12:40:00,57.81,57.88,57.81,57.86,6200.0,37.0727,37.1176,37.0727,37.1048,6200.0
2007-09-20 12:45:00,57.87,57.92,57.83,57.87,12000.0,37.1112,37.1432,37.0855,37.1112,12000.0
2007-09-20 12:50:00,57.85,57.91,57.85,57.88,6300.0,37.0984,37.1368,37.0984,37.1176,6300.0
2007-09-20 12:55:00,57.88,57.89,57.86,57.86,10300.0,37.1176,37.124,37.1048,37.1048,10300.0
2007-09-20 13:00:00,57.88,57.89,57.85,57.88,7500.0,37.1176,37.124,37.0984,37.1176,7500.0
2007-09-20 13:05:00,57.89,57.91,57.87,57.87,8500.0,37.124,37.1368,37.1112,37.1112,8500.0
2007-09-20 13:10:00,57.88,57.95,57.88,57.94,6200.0,37.1176,37.1625,37.1176,37.1561,6200.0
2007-09-20 13:15:00,57.94,57.94,57.9,57.91,8700.0,37.1561,37.1561,37.1304,37.1368,8700.0
2007-09-20 13:20:00,57.89,57.91,57.87,57.89,12300.0,37.124,37.1368,37.1112,37.124,12300.0
2007-09-20 13:25:00,57.89,57.91,57.88,57.91,7300.0,37.124,37.1368,37.1176,37.1368,7300.0
2007-09-20 13:30:00,57.89,57.96,57.89,57.94,6800.0,37.124,37.1689,37.124,37.1561,6800.0
2007-09-20 13:35:00,57.94,57.96,57.87,57.96,17800.0,37.1561,37.1689,37.1112,37.1689,17800.0
2007-09-20 13:40:00,57.97,57.99,57.96,57.99,9000.0,37.1753,37.1881,37.1689,37.1881,9000.0
2007-09-20 13:45:00,58.0,58.1,58.0,58.04,14200.0,37.1945,37.2587,37.1945,37.2202,14200.0
2007-09-20 13:50:00,58.04,58.05,58.0,58.0,8200.0,37.2202,37.2266,37.1945,37.1945,8200.0
2007-09-20 13:55:00,58.0,58.02,57.93,58.01,15500.0,37.1945,37.2074,37.1497,37.201,15500.0
2007-09-20 14:00:00,58.0,58.04,57.99,58.03,13900.0,37.1945,37.2202,37.1881,37.2138,13900.0
2007-09-20 14:05:00,58.03,58.03,57.92,57.92,23100.0,37.2138,37.2138,37.1432,37.1432,23100.0
2007-09-20 14:10:00,57.94,58.04,57.94,57.95,17600.0,37.1561,37.2202,37.1561,37.1625,17600.0
2007-09-20 14:15:00,57.97,58.03,57.95,58.0,13800.0,37.1753,37.2138,37.1625,37.1945,13800.0
2007-09-20 14:20:00,57.97,58.0,57.87,57.91,16700.0,37.1753,37.1945,37.1112,37.1368,16700.0
2007-09-20 14:25:00,57.88,57.9,57.82,57.88,21300.0,37.1176,37.1304,37.0791,37.1176,21300.0
2007-09-20 14:30:00,57.88,57.9,57.86,57.88,9600.0,37.1176,37.1304,37.1048,37.1176,9600.0
2007-09-20 14:35:00,57.87,57.89,57.81,57.89,15900.0,37.1112,37.124,37.0727,37.124,15900.0
2007-09-20 14:40:00,57.88,57.91,57.87,57.89,16100.0,37.1176,37.1368,37.1112,37.124,16100.0
2007-09-20 14:45:00,57.89,57.89,57.7,57.74,21400.0,37.124,37.124,37.0022,37.0278,21400.0
2007-09-20 14:50:00,57.73,57.77,57.72,57.77,14800.0,37.0214,37.047,37.015,37.047,14800.0
2007-09-20 14:55:00,57.77,57.8,57.74,57.74,9400.0,37.047,37.0663,37.0278,37.0278,9400.0
2007-09-20 15:00:00,57.74,57.75,57.62,57.64,16100.0,37.0278,37.0342,36.9509,36.9637,16100.0
2007-09-20 15:05:00,57.64,57.71,57.59,57.7,15900.0,36.9637,37.0086,36.9316,37.0022,15900.0
2007-09-20 15:10:00,57.71,57.89,57.7,57.85,27900.0,37.0086,37.124,37.0022,37.0984,27900.0
2007-09-20 15:15:00,57.85,57.95,57.85,57.93,17900.0,37.0984,37.1625,37.0984,37.1497,17900.0
2007-09-20 15:20:00,57.94,57.94,57.84,57.87,21700.0,37.1561,37.1561,37.0919,37.1112,21700.0
2007-09-20 15:25:00,57.87,57.87,57.81,57.81,14800.0,37.1112,37.1112,37.0727,37.0727,14800.0
2007-09-20 15:30:00,57.83,57.84,57.77,57.81,20100.0,37.0855,37.0919,37.047,37.0727,20100.0
2007-09-20 15:35:00,57.81,57.88,57.79,57.88,31900.0,37.0727,37.1176,37.0599,37.1176,31900.0
2007-09-20 15:40:00,57.89,57.97,57.85,57.92,29700.0,37.124,37.1753,37.0984,37.1432,29700.0
2007-09-20 15:45:00,57.92,57.92,57.8,57.84,22000.0,37.1432,37.1432,37.0663,37.0919,22000.0
2007-09-20 15:50:00,57.85,57.91,57.84,57.86,22500.0,37.0984,37.1368,37.0919,37.1048,22500.0
2007-09-20 15:55:00,57.85,57.85,57.71,57.75,50900.0,37.0984,37.0984,37.0086,37.0342,50900.0
2007-09-21 09:30:00,58.08,58.41,57.9,57.9,664300.0,37.2458,37.4575,37.1304,37.1304,664300.0
2007-09-21 09:35:00,57.92,58.24,57.89,58.16,25500.0,37.1432,37.3485,37.124,37.2972,25500.0
2007-09-21 09:40:00,58.13,58.2,58.12,58.18,17100.0,37.2779,37.3228,37.2715,37.31,17100.0
2007-09-21 09:45:00,58.18,58.25,58.17,58.22,29000.0,37.31,37.3549,37.3036,37.3356,29000.0
2007-09-21 09:50:00,58.23,58.25,58.19,58.25,26900.0,37.342,37.3549,37.3164,37.3549,26900.0
2007-09-21 09:55:00,58.25,58.25,58.2,58.22,15900.0,37.3549,37.3549,37.3228,37.3356,15900.0
2007-09-21 10:00:00,58.21,58.3,58.21,58.29,22100.0,37.3292,37.3869,37.3292,37.3805,22100.0
2007-09-21 10:05:00,58.31,58.39,58.31,58.36,20100.0,37.3933,37.4446,37.3933,37.4254,20100.0
2007-09-21 10:10:00,58.36,58.4,58.34,58.39,11600.0,37.4254,37.4511,37.4126,37.4446,11600.0
2007-09-21 10:15:00,58.37,58.4,58.35,58.35,12500.0,37.4318,37.4511,37.419,37.419,12500.0
2007-09-21 10:20:00,58.34,58.39,58.34,58.38,10600.0,37.4126,37.4446,37.4126,37.4382,10600.0
2007-09-21 10:25:00,58.38,58.4,58.28,58.29,22300.0,37.4382,37.4511,37.3741,37.3805,22300.0
2007-09-21 10:30:00,58.29,58.31,58.27,58.28,12800.0,37.3805,37.3933,37.3677,37.3741,12800.0
2007-09-21 10:35:00,58.28,58.31,58.25,58.25,21700.0,37.3741,37.3933,37.3549,37.3549,21700.0
2007-09-21 10:40:00,58.26,58.28,58.24,58.24,20600.0,37.3613,37.3741,37.3485,37.3485,20600.0
2007-09-21 10:45:00,58.24,58.24,58.21,58.22,8600.0,37.3485,37.3485,37.3292,37.3356,8600.0
2007-09-21 10:50:00,58.21,58.25,58.19,58.24,13800.0,37.3292,37.3549,37.3164,37.3485,13800.0
2007-09-21 10:55:00,58.24,58.29,58.24,58.28,9600.0,37.3485,37.3805,37.3485,37.3741,9600.0
2007-09-21 11:00:00,58.28,58.36,58.27,58.31,20000.0,37.3741,37.4254,37.3677,37.3933,20000.0
2007-09-21 11:05:00,58.32,58.4,58.32,58.4,21600.0,37.3998,37.4511,37.3998,37.4511,21600.0
2007-09-21 11:10:00,58.4,58.4,58.38,58.39,8800.0,37.4511,37.4511,37.4382,37.4446,8800.0
2007-09-21 11:15:00,58.37,58.4,58.35,58.35,9300.0,37.4318,37.4511,37.419,37.419,9300.0
2007-09-21 11:20:00,58.37,58.4,58.34,58.38,17100.0,37.4318,37.4511,37.4126,37.4382,17100.0
2007-09-21 11:25:00,58.36,58.39,58.34,58.37,9200.0,37.4254,37.4446,37.4126,37.4318,9200.0
2007-09-21 11:30:00,58.37,58.37,58.32,58.33,12000.0,37.4318,37.4318,37.3998,37.4062,12000.0
2007-09-21 11:35:00,58.35,58.35,58.29,58.3,9100.0,37.419,37.419,37.3805,37.3869,9100.0
2007-09-21 11:40:00,58.29,58.33,58.29,58.33,9600.0,37.3805,37.4062,37.3805,37.4062,9600.0
2007-09-21 11:45:00,58.33,58.33,58.3,58.32,7600.0,37.4062,37.4062,37.3869,37.3998,7600.0
2007-09-21 11:50:00,58.32,58.34,58.3,58.33,10500.0,37.3998,37.4126,37.3869,37.4062,10500.0
2007-09-21 11:55:00,58.34,58.36,58.3,58.3,4600.0,37.4126,37.4254,37.3869,37.3869,4600.0
2007-09-21 12:00:00,58.3,58.33,58.27,58.27,8100.0,37.3869,37.4062,37.3677,37.3677,8100.0
2007-09-21 12:05:00,58.28,58.29,58.25,58.27,9000.0,37.3741,37.3805,37.3549,37.3677,9000.0
2007-09-21 12:10:00,58.27,58.36,58.27,58.33,7500.0,37.3677,37.4254,37.3677,37.4062,7500.0
2007-09-21 12:15:00,58.33,58.35,58.3,58.3,6000.0,37.4062,37.419,37.3869,37.3869,6000.0
2007-09-21 12:20:00,58.3,58.32,58.3,58.31,7400.0,37.3869,37.3998,37.3869,37.3933,7400.0
2007-09-21 12:25:00,58.32,58.38,58.3,58.38,13200.0,37.3998,37.4382,37.3869,37.4382,13200.0
2007-09-21 12:30:00,58.37,58.4,58.37,58.37,11600.0,37.4318,37.4511,37.4318,37.4318,11600.0
2007-09-21 12:35:00,58.37,58.42,58.36,58.38,9600.0,37.4318,37.4639,37.4254,37.4382,9600.0
2007-09-21 12:40:00,58.39,58.4,58.39,58.4,8700.0,37.4446,37.4511,37.4446,37.4511,8700.0
2007-09-21 12:45:00,58.4,58.4,58.39,58.39,5600.0,37.4511,37.4511,37.4446,37.4446,5600.0
2007-09-21 12:50:00,58.4,58.4,58.38,58.38,6700.0,37.4511,37.4511,37.4382,37.4382,6700.0
2007-09-21 12:55:00,58.38,58.4,58.38,58.39,5400.0,37.4382,37.4511,37.4382,37.4446,5400.0
2007-09-21 13:00:00,58.39,58.4,58.38,58.38,6100.0,37.4446,37.4511,37.4382,37.4382,6100.0
2007-09-21 13:05:00,58.39,58.4,58.38,58.38,7300.0,37.4446,37.4511,37.4382,37.4382,7300.0
2007-09-21 13:10:00,58.37,58.45,58.37,58.43,18200.0,37.4318,37.4831,37.4318,37.4703,18200.0
2007-09-21 13:15:00,58.43,58.46,58.43,58.46,15500.0,37.4703,37.4895,37.4703,37.4895,15500.0
2007-09-21 13:20:00,58.45,58.46,58.38,58.4,34700.0,37.4831,37.4895,37.4382,37.4511,34700.0
2007-09-21 13:25:00,58.4,58.47,58.4,58.47,8900.0,37.4511,37.4959,37.4511,37.4959,8900.0
2007-09-21 13:30:00,58.46,58.5,58.45,58.45,9000.0,37.4895,37.5152,37.4831,37.4831,9000.0
2007-09-21 13:35:00,58.45,58.47,58.44,58.44,12500.0,37.4831,37.4959,37.4767,37.4767,12500.0
2007-09-21 13:40:00,58.43,58.44,58.35,58.35,10500.0,37.4703,37.4767,37.419,37.419,10500.0
2007-09-21 13:45:00,58.34,58.37,58.34,58.35,8700.0,37.4126,37.4318,37.4126,37.419,8700.0
2007-09-21 13:50:00,58.34,58.35,58.25,58.28,22700.0,37.4126,37.419,37.3549,37.3741,22700.0
2007-09-21 13:55:00,58.28,58.34,57.75,58.3,26300.0,37.3741,37.4126,37.0342,37.3869,26300.0
2007-09-21 14:00:00,58.31,58.32,58.21,58.3,13900.0,37.3933,37.3998,37.3292,37.3869,13900.0
2007-09-21 14:05:00,58.3,58.35,58.28,58.33,11700.0,37.3869,37.419,37.3741,37.4062,11700.0
2007-09-21 14:10:00,58.34,58.35,58.27,58.32,13900.0,37.4126,37.419,37.3677,37.3998,13900.0
2007-09-21 14:15:00,58.32,58.4,58.32,58.34,17100.0,37.3998,37.4511,37.3998,37.4126,17100.0
2007-09-21 14:20:00,58.34,58.42,58.34,58.42,17800.0,37.4126,37.4639,37.4126,37.4639,17800.0
2007-09-21 14:25:00,58.41,58.43,58.4,58.42,11500.0,37.4575,37.4703,37.4511,37.4639,11500.0
2007-09-21 14:30:00,58.42,58.44,58.41,58.42,11700.0,37.4639,37.4767,37.4575,37.4639,11700.0
2007-09-21 14:35:00,58.42,58.42,58.3,58.36,71500.0,37.4639,37.4639,37.3869,37.4254,71500.0
2007-09-21 14:40:00,58.35,58.35,58.29,58.33,12100.0,37.419,37.419,37.3805,37.4062,12100.0
2007-09-21 14:45:00,58.34,58.44,58.34,58.39,14800.0,37.4126,37.4767,37.4126,37.4446,14800.0
2007-09-21 14:50:00,58.37,58.37,58.29,58.29,52300.0,37.4318,37.4318,37.3805,37.3805,52300.0
2007-09-21 14:55:00,58.3,58.3,58.18,58.19,26400.0,37.3869,37.3869,37.31,37.3164,26400.0
2007-09-21 15:00:00,58.19,58.24,58.14,58.22,23600.0,37.3164,37.3485,37.2843,37.3356,23600.0
2007-09-21 15:05:00,58.23,58.25,58.18,58.25,23900.0,37.342,37.3549,37.31,37.3549,23900.0
2007-09-21 15:10:00,58.25,58.29,58.23,58.29,16900.0,37.3549,37.3805,37.342,37.3805,16900.0
2007-09-21 15:15:00,58.29,58.3,58.17,58.19,21600.0,37.3805,37.3869,37.3036,37.3164,21600.0
2007-09-21 15:20:00,58.18,58.2,58.16,58.2,11900.0,37.31,37.3228,37.2972,37.3228,11900.0
2007-09-21 15:25:00,58.2,58.2,58.13,58.17,16200.0,37.3228,37.3228,37.2779,37.3036,16200.0
2007-09-21 15:30:00,58.18,58.2,58.15,58.15,8300.0,37.31,37.3228,37.2907,37.2907,8300.0
2007-09-21 15:35:00,58.16,58.18,58.13,58.13,29700.0,37.2972,37.31,37.2779,37.2779,29700.0
2007-09-21 15:40:00,58.14,58.15,57.99,58.0,54600.0,37.2843,37.2907,37.1881,37.1945,54600.0
2007-09-21 15:45:00,58.01,58.06,57.93,57.93,50200.0,37.201,37.233,37.1497,37.1497,50200.0
2007-09-21 15:50:00,57.93,57.96,57.86,57.86,72400.0,37.1497,37.1689,37.1048,37.1048,72400.0
2007-09-21 15:55:00,57.87,57.9,57.82,57.87,63000.0,37.1112,37.1304,37.0791,37.1112,63000.0
2007-09-24 09:30:00,57.8,57.86,57.4,57.75,57400.0,37.0663,37.1048,36.8098,37.0342,57400.0
2007-09-24 09:35:00,57.78,58.0,57.77,57.95,25400.0,37.0535,37.1945,37.047,37.1625,25400.0
2007-09-24 09:40:00,57.93,57.98,57.66,57.68,127300.0,37.1497,37.1817,36.9765,36.9893,127300.0
2007-09-24 09:45:00,57.66,57.75,57.64,57.74,34800.0,36.9765,37.0342,36.9637,37.0278,34800.0
2007-09-24 09:50:00,57.73,57.73,57.4,57.43,21200.0,37.0214,37.0214,36.8098,36.829,21200.0
2007-09-24 09:55:00,57.44,57.55,57.42,57.49,17400.0,36.8354,36.906,36.8226,36.8675,17400.0
2007-09-24 10:00:00,57.48,57.53,57.42,57.52,14600.0,36.8611,36.8931,36.8226,36.8867,14600.0
2007-09-24 10:05:00,57.53,57.55,57.41,57.48,13800.0,36.8931,36.906,36.8162,36.8611,13800.0
2007-09-24 10:10:00,57.48,57.61,57.48,57.61,6000.0,36.8611,36.9444,36.8611,36.9444,6000.0
2007-09-24 10:15:00,57.62,57.82,57.61,57.74,11900.0,36.9509,37.0791,36.9444,37.0278,11900.0
2007-09-24 10:20:00,57.77,57.78,57.55,57.6,27500.0,37.047,37.0535,36.906,36.938,27500.0
2007-09-24 10:25:00,57.65,57.78,57.63,57.78,24600.0,36.9701,37.0535,36.9573,37.0535,24600.0
2007-09-24 10:30:00,57.77,57.78,57.68,57.75,35900.0,37.047,37.0535,36.9893,37.0342,35900.0
2007-09-24 10:35:00,57.75,57.78,57.6,57.65,25500.0,37.0342,37.0535,36.938,36.9701,25500.0
2007-09-24 10:40:00,57.64,57.72,57.63,57.69,11400.0,36.9637,37.015,36.9573,36.9957,11400.0
2007-09-24 10:45:00,57.71,57.74,57.7,57.71,8200.0,37.0086,37.0278,37.0022,37.0086,8200.0
2007-09-24 10:50:00,57.71,57.78,57.71,57.78,15500.0,37.0086,37.0535,37.0086,37.0535,15500.0
2007-09-24 10:55:00,57.78,57.89,57.77,57.88,7200.0,37.0535,37.124,37.047,37.1176,7200.0
2007-09-24 11:00:00,57.88,57.88,57.77,57.77,18400.0,37.1176,37.1176,37.047,37.047,18400.0
2007-09-24 11:05:00,57.79,57.81,57.75,57.77,24000.0,37.0599,37.0727,37.0342,37.047,24000.0
2007-09-24 11:10:00,57.78,57.8,57.76,57.78,16000.0,37.0535,37.0663,37.0406,37.0535,16000.0
2007-09-24 11:15:00,57.78,57.79,57.77,57.78,7100.0,37.0535,37.0599,37.047,37.0535,7100.0
2007-09-24 11:20:00,57.78,57.92,57.78,57.9,19200.0,37.0535,37.1432,37.0535,37.1304,19200.0
2007-09-24 11:25:00,57.88,57.98,57.83,57.96,17300.0,37.1176,37.1817,37.0855,37.1689,17300.0
2007-09-24 11:30:00,57.97,58.03,57.96,58.03,22700.0,37.1753,37.2138,37.1689,37.2138,22700.0
2007-09-24 11:35:00,58.03,58.14,58.02,58.14,13600.0,37.2138,37.2843,37.2074,37.2843,13600.0
2007-09-24 11:40:00,58.14,58.21,58.1,58.2,18000.0,37.2843,37.3292,37.2587,37.3228,18000.0
2007-09-24 11:45:00,58.21,58.26,58.21,58.26,12600.0,37.3292,37.3613,37.3292,37.3613,12600.0
2007-09-24 11:50:00,58.26,58.32,58.23,58.31,8600.0,37.3613,37.3998,37.342,37.3933,8600.0
2007-09-24 11:55:00,58.31,58.31,58.27,58.29,8400.0,37.3933,37.3933,37.3677,37.3805,8400.0
2007-09-24 12:00:00,58.29,58.3,58.27,58.28,5600.0,37.3805,37.3869,37.3677,37.3741,5600.0
2007-09-24 12:05:00,58.28,58.4,58.27,58.35,17200.0,37.3741,37.4511,37.3677,37.419,17200.0
2007-09-24 12:10:00,58.34,58.4,58.33,58.36,4700.0,37.4126,37.4511,37.4062,37.4254,4700.0
2007-09-24 12:15:00,58.38,58.38,58.25,58.27,9300.0,37.4382,37.4382,37.3549,37.3677,9300.0
2007-09-24 12:20:00,58.26,58.29,58.24,58.24,5000.0,37.3613,37.3805,37.3485,37.3485,5000.0
2007-09-24 12:25:00,58.24,58.32,58.21,58.32,8500.0,37.3485,37.3998,37.3292,37.3998,8500.0
2007-09-24 12:30:00,58.32,58.35,58.18,58.18,9400.0,37.3998,37.419,37.31,37.31,9400.0
2007-09-24 12:35:00,58.18,58.21,58.15,58.2,14900.0,37.31,37.3292,37.2907,37.3228,14900.0
2007-09-24 12:40:00,58.19,58.2,58.13,58.18,2900.0,37.3164,37.3228,37.2779,37.31,2900.0
2007-09-24 12:45:00,58.18,58.23,58.16,58.18,12100.0,37.31,37.342,37.2972,37.31,12100.0
2007-09-24 12:50:00,58.18,58.19,58.1,58.12,6500.0,37.31,37.3164,37.2587,37.2715,6500.0
2007-09-24 12:55:00,58.12,58.17,58.12,58.17,5800.0,37.2715,37.3036,37.2715,37.3036,5800.0
2007-09-24 13:00:00,58.17,58.2,58.12,58.18,10900.0,37.3036,37.3228,37.2715,37.31,10900.0
2007-09-24 13:05:00,58.15,58.15,58.11,58.12,5800.0,37.2907,37.2907,37.2651,37.2715,5800.0
2007-09-24 13:10:00,58.11,58.11,58.02,58.08,12000.0,37.2651,37.2651,37.2074,37.2458,12000.0
2007-09-24 13:15:00,58.04,58.07,57.99,57.99,10600.0,37.2202,37.2394,37.1881,37.1881,10600.0
2007-09-24 13:20:00,58.0,58.01,57.88,57.88,25400.0,37.1945,37.201,37.1176,37.1176,25400.0
2007-09-24 13:25:00,57.87,57.92,57.86,57.9,8100.0,37.1112,37.1432,37.1048,37.1304,8100.0
2007-09-24 13:30:00,57.91,57.91,57.73,57.8,15200.0,37.1368,37.1368,37.0214,37.0663,15200.0
2007-09-24 13:35:00,57.77,57.79,57.74,57.76,6500.0,37.047,37.0599,37.0278,37.0406,6500.0
2007-09-24 13:40:00,57.78,57.81,57.77,57.8,4900.0,37.0535,37.0727,37.047,37.0663,4900.0
2007-09-24 13:45:00,57.8,57.8,57.66,57.67,14300.0,37.0663,37.0663,36.9765,36.9829,14300.0
2007-09-24 13:50:00,57.67,57.71,57.67,57.71,7500.0,36.9829,37.0086,36.9829,37.0086,7500.0
2007-09-24 13:55:00,57.7,57.73,57.65,57.71,9900.0,37.0022,37.0214,36.9701,37.0086,9900.0
2007-09-24 14:00:00,57.68,57.74,57.68,57.71,5600.0,36.9893,37.0278,36.9893,37.0086,5600.0
2007-09-24 14:05:00,57.71,57.72,57.67,57.71,10400.0,37.0086,37.015,36.9829,37.0086,10400.0
2007-09-24 14:10:00,57.72,57.72,57.65,57.65,10000.0,37.015,37.015,36.9701,36.9701,10000.0
2007-09-24 14:15:00,57.65,57.72,57.65,57.71,9900.0,36.9701,37.015,36.9701,37.0086,9900.0
2007-09-24 14:20:00,57.71,57.72,57.64,57.64,11600.0,37.0086,37.015,36.9637,36.9637,11600.0
2007-09-24 14:25:00,57.64,57.64,57.57,57.57,14800.0,36.9637,36.9637,36.9188,36.9188,14800.0
2007-09-24 14:30:00,57.58,57.58,57.53,57.54,15600.0,36.9252,36.9252,36.8931,36.8996,15600.0
2007-09-24 14:35:00,57.54,57.66,57.53,57.66,9000.0,36.8996,36.9765,36.8931,36.9765,9000.0
2007-09-24 14:40:00,57.65,57.67,57.63,57.63,5700.0,36.9701,36.9829,36.9573,36.9573,5700.0
2007-09-24 14:45:00,57.63,57.63,57.55,57.58,18800.0,36.9573,36.9573,36.906,36.9252,18800.0
2007-09-24 14:50:00,57.6,57.66,57.6,57.64,5900.0,36.938,36.9765,36.938,36.9637,5900.0
2007-09-24 14:55:00,57.65,57.67,57.63,57.66,15900.0,36.9701,36.9829,36.9573,36.9765,15900.0
2007-09-24 15:00:00,57.66,57.66,57.49,57.54,49400.0,36.9765,36.9765,36.8675,36.8996,49400.0
2007-09-24 15:05:00,57.54,57.61,57.54,57.58,22200.0,36.8996,36.9444,36.8996,36.9252,22200.0
2007-09-24 15:10:00,57.58,57.6,57.55,57.55,18300.0,36.9252,36.938,36.906,36.906,18300.0
2007-09-24 15:15:00,57.55,57.63,57.54,57.61,31100.0,36.906,36.9573,36.8996,36.9444,31100.0
2007-09-24 15:20:00,57.61,57.69,57.6,57.69,17200.0,36.9444,36.9957,36.938,36.9957,17200.0
2007-09-24 15:25:00,57.69,57.7,57.65,57.68,23100.0,36.9957,37.0022,36.9701,36.9893,23100.0
2007-09-24 15:30:00,57.68,57.71,57.67,57.7,23000.0,36.9893,37.0086,36.9829,37.0022,23000.0
2007-09-24 15:35:00,57.69,57.73,57.68,57.73,22700.0,36.9957,37.0214,36.9893,37.0214,22700.0
2007-09-24 15:40:00,57.73,57.79,57.72,57.79,33600.0,37.0214,37.0599,37.015,37.0599,33600.0
2007-09-24 15:45:00,57.77,57.84,57.77,57.82,28100.0,37.047,37.0919,37.047,37.0791,28100.0
2007-09-24 15:50:00,57.81,57.82,57.74,57.74,23500.0,37.0727,37.0791,37.0278,37.0278,23500.0
2007-09-24 15:55:00,57.74,57.74,57.61,57.73,37600.0,37.0278,37.0278,36.9444,37.0214,37600.0
2007-09-25 09:30:00,57.53,57.7,57.07,57.13,800.0,36.8931,37.0022,36.5981,36.6366,800.0
2007-09-25 09:35:00,57.13,57.4,57.0,57.01,63400.0,36.6366,36.8098,36.5533,36.5597,63400.0
2007-09-25 09:40:00,57.05,57.14,57.01,57.11,21700.0,36.5853,36.643,36.5597,36.6238,21700.0
2007-09-25 09:45:00,57.13,57.28,57.09,57.26,22900.0,36.6366,36.7328,36.611,36.72,22900.0
2007-09-25 09:50:00,57.26,57.47,57.25,57.44,23100.0,36.72,36.8547,36.7136,36.8354,23100.0
2007-09-25 09:55:00,57.42,57.44,57.38,57.43,8500.0,36.8226,36.8354,36.7969,36.829,8500.0
2007-09-25 10:00:00,57.43,57.53,57.29,57.51,33300.0,36.829,36.8931,36.7392,36.8803,33300.0
2007-09-25 10:05:00,57.53,57.68,57.53,57.68,9900.0,36.8931,36.9893,36.8931,36.9893,9900.0
2007-09-25 10:10:00,57.68,57.91,57.65,57.85,27900.0,36.9893,37.1368,36.9701,37.0984,27900.0
2007-09-25 10:15:00,57.85,57.85,57.65,57.69,20200.0,37.0984,37.0984,36.9701,36.9957,20200.0
2007-09-25 10:20:00,57.69,57.73,57.61,57.65,22800.0,36.9957,37.0214,36.9444,36.9701,22800.0
2007-09-25 10:25:00,57.64,57.75,57.64,57.75,12400.0,36.9637,37.0342,36.9637,37.0342,12400.0
2007-09-25 10:30:00,57.76,57.78,57.61,57.67,20200.0,37.0406,37.0535,36.9444,36.9829,20200.0
2007-09-25 10:35:00,57.68,57.8,57.67,57.76,11900.0,36.9893,37.0663,36.9829,37.0406,11900.0
2007-09-25 10:40:00,57.76,57.88,57.75,57.82,14700.0,37.0406,37.1176,37.0342,37.0791,14700.0
2007-09-25 10:45:00,57.82,57.87,57.79,57.82,12500.0,37.0791,37.1112,37.0599,37.0791,12500.0
2007-09-25 10:50:00,57.83,57.83,57.76,57.78,16800.0,37.0855,37.0855,37.0406,37.0535,16800.0
2007-09-25 10:55:00,57.78,57.78,57.72,57.75,14900.0,37.0535,37.0535,37.015,37.0342,14900.0
2007-09-25 11:00:00,57.75,57.77,57.71,57.75,6000.0,37.0342,37.047,37.0086,37.0342,6000.0
2007-09-25 11:05:00,57.76,57.81,57.73,57.77,16400.0,37.0406,37.0727,37.0214,37.047,16400.0
2007-09-25 11:10:00,57.75,57.77,57.49,57.54,233800.0,37.0342,37.047,36.8675,36.8996,233800.0
2007-09-25 11:15:00,57.51,57.52,57.37,57.4,19200.0,36.8803,36.8867,36.7905,36.8098,19200.0
2007-09-25 11:20:00,57.4,57.5,57.36,57.47,23100.0,36.8098,36.8739,36.7841,36.8547,23100.0
2007-09-25 11:25:00,57.45,57.49,57.41,57.49,43300.0,36.8418,36.8675,36.8162,36.8675,43300.0
2007-09-25 11:30:00,57.47,57.52,57.46,57.52,6800.0,36.8547,36.8867,36.8483,36.8867,6800.0
2007-09-25 11:35:00,57.52,57.55,57.45,57.46,9700.0,36.8867,36.906,36.8418,36.8483,9700.0
2007-09-25 11:40:00,57.45,57.48,57.44,57.45,10000.0,36.8418,36.8611,36.8354,36.8418,10000.0
2007-09-25 11:45:00,57.46,57.47,57.43,57.46,7800.0,36.8483,36.8547,36.829,36.8483,7800.0
2007-09-25 11:50:00,57.47,57.48,57.39,57.42,14200.0,36.8547,36.8611,36.8034,36.8226,14200.0
2007-09-25 11:55:00,57.4,57.48,57.39,57.46,23900.0,36.8098,36.8611,36.8034,36.8483,23900.0
2007-09-25 12:00:00,57.47,57.51,57.46,57.47,9600.0,36.8547,36.8803,36.8483,36.8547,9600.0
2007-09-25 12:05:00,57.46,57.54,57.45,57.48,11500.0,36.8483,36.8996,36.8418,36.8611,11500.0
2007-09-25 12:10:00,57.49,57.5,57.42,57.47,11900.0,36.8675,36.8739,36.8226,36.8547,11900.0
2007-09-25 12:15:00,57.46,57.52,57.46,57.51,8900.0,36.8483,36.8867,36.8483,36.8803,8900.0
2007-09-25 12:20:00,57.5,57.51,57.48,57.49,39100.0,36.8739,36.8803,36.8611,36.8675,39100.0
2007-09-25 12:25:00,57.49,57.55,57.49,57.52,12200.0,36.8675,36.906,36.8675,36.8867,12200.0
2007-09-25 12:30:00,57.52,57.52,57.45,57.47,13900.0,36.8867,36.8867,36.8418,36.8547,13900.0
2007-09-25 12:35:00,57.48,57.49,57.35,57.36,13800.0,36.8611,36.8675,36.7777,36.7841,13800.0
2007-09-25 12:40:00,57.37,57.37,57.33,57.37,11300.0,36.7905,36.7905,36.7649,36.7905,11300.0
2007-09-25 12:45:00,57.36,57.46,57.36,57.42,19600.0,36.7841,36.8483,36.7841,36.8226,19600.0
2007-09-25 12:50:00,57.42,57.44,57.37,57.38,18000.0,36.8226,36.8354,36.7905,36.7969,18000.0
2007-09-25 12:55:00,57.37,57.4,57.36,57.4,21100.0,36.7905,36.8098,36.7841,36.8098,21100.0
2007-09-25 13:00:00,57.39,57.39,57.31,57.35,16200.0,36.8034,36.8034,36.7521,36.7777,16200.0
2007-09-25 13:05:00,57.35,57.39,57.35,57.36,14700.0,36.7777,36.8034,36.7777,36.7841,14700.0
2007-09-25 13:10:00,57.37,57.45,57.35,57.39,40800.0,36.7905,36.8418,36.7777,36.8034,40800.0
2007-09-25 13:15:00,57.39,57.47,57.38,57.45,70900.0,36.8034,36.8547,36.7969,36.8418,70900.0
2007-09-25 13:20:00,57.46,57.53,57.46,57.53,20300.0,36.8483,36.8931,36.8483,36.8931,20300.0
2007-09-25 13:25:00,57.53,57.64,57.52,57.64,15100.0,36.8931,36.9637,36.8867,36.9637,15100.0
2007-09-25 13:30:00,57.63,57.64,57.58,57.6,23600.0,36.9573,36.9637,36.9252,36.938,23600.0
2007-09-25 13:35:00,57.6,57.66,57.6,57.61,26100.0,36.938,36.9765,36.938,36.9444,26100.0
2007-09-25 13:40:00,57.61,57.62,57.5,57.51,33300.0,36.9444,36.9509,36.8739,36.8803,33300.0
2007-09-25 13:45:00,57.51,57.54,57.49,57.54,17200.0,36.8803,36.8996,36.8675,36.8996,17200.0
2007-09-25 13:50:00,57.53,57.54,57.49,57.51,11800.0,36.8931,36.8996,36.8675,36.8803,11800.0
2007-09-25 13:55:00,57.51,57.62,57.47,57.59,15400.0,36.8803,36.9509,36.8547,36.9316,15400.0
2007-09-25 14:00:00,57.59,57.61,57.55,57.56,29200.0,36.9316,36.9444,36.906,36.9124,29200.0
2007-09-25 14:05:00,57.57,57.61,57.56,57.58,20800.0,36.9188,36.9444,36.9124,36.9252,20800.0
2007-09-25 14:10:00,57.58,57.72,57.58,57.72,25500.0,36.9252,37.015,36.9252,37.015,25500.0
2007-09-25 14:15:00,57.73,57.78,57.7,57.75,29500.0,37.0214,37.0535,37.0022,37.0342,29500.0
2007-09-25 14:20:00,57.76,57.76,57.71,57.75,16000.0,37.0406,37.0406,37.0086,37.0342,16000.0
2007-09-25 14:25:00,57.76,57.86,57.74,57.85,22800.0,37.0406,37.1048,37.0278,37.0984,22800.0
2007-09-25 14:30:00,57.82,57.88,57.76,57.76,21100.0,37.0791,37.1176,37.0406,37.0406,21100.0
2007-09-25 14:35:00,57.75,57.76,57.72,57.75,10900.0,37.0342,37.0406,37.015,37.0342,10900.0
2007-09-25 14:40:00,57.75,57.82,57.75,57.82,27100.0,37.0342,37.0791,37.0342,37.0791,27100.0
2007-09-25 14:45:00,57.82,57.93,57.81,57.91,26100.0,37.0791,37.1497,37.0727,37.1368,26100.0
2007-09-25 14:50:00,57.9,57.94,57.89,57.91,22700.0,37.1304,37.1561,37.124,37.1368,22700.0
2007-09-25 14:55:00,57.92,57.98,57.88,57.97,33000.0,37.1432,37.1817,37.1176,37.1753,33000.0
2007-09-25 15:00:00,57.98,58.05,57.91,57.91,33200.0,37.1817,37.2266,37.1368,37.1368,33200.0
2007-09-25 15:05:00,57.91,57.94,57.72,57.79,82300.0,37.1368,37.1561,37.015,37.0599,82300.0
2007-09-25 15:10:00,57.79,57.83,57.75,57.77,18200.0,37.0599,37.0855,37.0342,37.047,18200.0
2007-09-25 15:15:00,57.76,57.83,57.75,57.82,20000.0,37.0406,37.0855,37.0342,37.0791,20000.0
2007-09-25 15:20:00,57.82,57.87,57.82,57.85,14200.0,37.0791,37.1112,37.0791,37.0984,14200.0
2007-09-25 15:25:00,57.85,57.99,57.85,57.95,34400.0,37.0984,37.1881,37.0984,37.1625,34400.0
2007-09-25 15:30:00,57.95,57.95,57.83,57.84,31200.0,37.1625,37.1625,37.0855,37.0919,31200.0
2007-09-25 15:35:00,57.83,57.93,57.83,57.93,42700.0,37.0855,37.1497,37.0855,37.1497,42700.0
2007-09-25 15:40:00,57.92,57.93,57.82,57.82,141500.0,37.1432,37.1497,37.0791,37.0791,141500.0
2007-09-25 15:45:00,57.82,57.83,57.66,57.7,54800.0,37.0791,37.0855,36.9765,37.0022,54800.0
2007-09-25 15:50:00,57.7,57.83,57.69,57.83,36900.0,37.0022,37.0855,36.9957,37.0855,36900.0
2007-09-25 15:55:00,57.83,57.94,57.8,57.93,56800.0,37.0855,37.1561,37.0663,37.1497,56800.0
2007-09-26 09:30:00,58.11,58.2,58.0,58.12,23100.0,37.4429,37.5009,37.3721,37.4494,23100.0
2007-09-26 09:35:00,58.15,58.56,58.11,58.51,37700.0,37.4687,37.7329,37.4429,37.7007,37700.0
2007-09-26 09:40:00,58.51,58.55,58.28,58.4,28800.0,37.7007,37.7264,37.5525,37.6298,28800.0
2007-09-26 09:45:00,58.36,58.41,58.33,58.36,28200.0,37.604,37.6362,37.5847,37.604,28200.0
2007-09-26 09:50:00,58.36,58.38,58.25,58.32,19700.0,37.604,37.6169,37.5331,37.5782,19700.0
2007-09-26 09:55:00,58.34,58.36,58.26,58.36,23400.0,37.5911,37.604,37.5396,37.604,23400.0
2007-09-26 10:00:00,58.35,58.39,58.31,58.39,16600.0,37.5976,37.6233,37.5718,37.6233,16600.0
2007-09-26 10:05:00,58.39,58.39,58.28,58.31,11800.0,37.6233,37.6233,37.5525,37.5718,11800.0
2007-09-26 10:10:00,58.31,58.41,58.29,58.29,23100.0,37.5718,37.6362,37.5589,37.5589,23100.0
2007-09-26 10:15:00,58.29,58.29,58.24,58.28,11800.0,37.5589,37.5589,37.5267,37.5525,11800.0
2007-09-26 10:20:00,58.28,58.35,58.25,58.35,11900.0,37.5525,37.5976,37.5331,37.5976,11900.0
2007-09-26 10:25:00,58.34,58.46,58.31,58.4,12600.0,37.5911,37.6685,37.5718,37.6298,12600.0
2007-09-26 10:30:00,58.41,58.47,58.36,58.37,26800.0,37.6362,37.6749,37.604,37.6105,26800.0
2007-09-26 10:35:00,58.38,58.39,58.29,58.32,16400.0,37.6169,37.6233,37.5589,37.5782,16400.0
2007-09-26 10:40:00,58.32,58.45,58.32,58.44,14800.0,37.5782,37.662,37.5782,37.6556,14800.0
2007-09-26 10:45:00,58.45,58.5,58.38,58.41,19400.0,37.662,37.6942,37.6169,37.6362,19400.0
2007-09-26 10:50:00,58.41,58.45,58.38,58.42,14200.0,37.6362,37.662,37.6169,37.6427,14200.0
2007-09-26 10:55:00,58.43,58.44,58.36,58.39,8700.0,37.6491,37.6556,37.604,37.6233,8700.0
2007-09-26 11:00:00,58.39,58.45,58.38,58.41,6700.0,37.6233,37.662,37.6169,37.6362,6700.0
2007-09-26 11:05:00,58.42,58.63,58.41,58.59,28600.0,37.6427,37.778,37.6362,37.7522,28600.0
2007-09-26 11:10:00,58.59,58.7,58.59,58.66,30400.0,37.7522,37.8231,37.7522,37.7973,30400.0
2007-09-26 11:15:00,58.65,58.7,58.5,58.65,29700.0,37.7909,37.8231,37.6942,37.7909,29700.0
2007-09-26 11:20:00,58.65,58.7,58.64,58.64,15700.0,37.7909,37.8231,37.7844,37.7844,15700.0
2007-09-26 11:25:00,58.66,58.7,58.63,58.65,19100.0,37.7973,37.8231,37.778,37.7909,19100.0
2007-09-26 11:30:00,58.65,58.7,58.62,58.69,22400.0,37.7909,37.8231,37.7715,37.8167,22400.0
2007-09-26 11:35:00,58.68,58.86,58.68,58.84,47600.0,37.8102,37.9262,37.8102,37.9133,47600.0
2007-09-26 11:40:00,58.84,58.87,58.82,58.86,13700.0,37.9133,37.9326,37.9004,37.9262,13700.0
2007-09-26 11:45:00,58.87,58.89,58.77,58.79,24000.0,37.9326,37.9455,37.8682,37.8811,24000.0
2007-09-26 11:50:00,58.79,58.81,58.67,58.67,22700.0,37.8811,37.894,37.8038,37.8038,22700.0
2007-09-26 11:55:00,58.67,58.77,58.67,58.73,22300.0,37.8038,37.8682,37.8038,37.8424,22300.0
2007-09-26 12:00:00,58.73,58.74,58.71,58.74,13600.0,37.8424,37.8489,37.8295,37.8489,13600.0
2007-09-26 12:05:00,58.74,58.75,58.6,58.62,27200.0,37.8489,37.8553,37.7587,37.7715,27200.0
2007-09-26 12:10:00,58.63,58.72,58.61,58.7,19400.0,37.778,37.836,37.7651,37.8231,19400.0
2007-09-26 12:15:00,58.7,58.73,58.68,58.72,13400.0,37.8231,37.8424,37.8102,37.836,13400.0
2007-09-26 12:20:00,58.71,58.75,58.71,58.75,16100.0,37.8295,37.8553,37.8295,37.8553,16100.0
2007-09-26 12:25:00,58.74,58.74,58.69,58.69,13900.0,37.8489,37.8489,37.8167,37.8167,13900.0
2007-09-26 12:30:00,58.69,58.7,58.67,58.69,12600.0,37.8167,37.8231,37.8038,37.8167,12600.0
2007-09-26 12:35:00,58.68,58.7,58.63,58.68,17000.0,37.8102,37.8231,37.778,37.8102,17000.0
2007-09-26 12:40:00,58.67,58.67,58.57,58.57,14200.0,37.8038,37.8038,37.7393,37.7393,14200.0
2007-09-26 12:45:00,58.58,58.67,58.57,58.6,26700.0,37.7458,37.8038,37.7393,37.7587,26700.0
2007-09-26 12:50:00,58.59,58.6,58.56,58.56,11200.0,37.7522,37.7587,37.7329,37.7329,11200.0
2007-09-26 12:55:00,58.56,58.58,58.53,58.53,20800.0,37.7329,37.7458,37.7136,37.7136,20800.0
2007-09-26 13:00:00,58.53,58.62,58.53,58.62,14000.0,37.7136,37.7715,37.7136,37.7715,14000.0
2007-09-26 13:05:00,58.62,58.7,58.62,58.63,11700.0,37.7715,37.8231,37.7715,37.778,11700.0
2007-09-26 13:10:00,58.64,58.7,58.64,58.7,14600.0,37.7844,37.8231,37.7844,37.8231,14600.0
2007-09-26 13:15:00,58.69,58.7,58.63,58.67,8600.0,37.8167,37.8231,37.778,37.8038,8600.0
2007-09-26 13:20:00,58.67,58.75,58.66,58.73,10300.0,37.8038,37.8553,37.7973,37.8424,10300.0
2007-09-26 13:25:00,58.73,58.75,58.7,58.71,17500.0,37.8424,37.8553,37.8231,37.8295,17500.0
2007-09-26 13:30:00,58.72,58.74,58.68,58.69,19000.0,37.836,37.8489,37.8102,37.8167,19000.0
2007-09-26 13:35:00,58.71,58.75,58.64,58.73,23700.0,37.8295,37.8553,37.7844,37.8424,23700.0
2007-09-26 13:40:00,58.73,58.73,58.58,58.58,15500.0,37.8424,37.8424,37.7458,37.7458,15500.0
2007-09-26 13:45:00,58.57,58.69,58.51,58.66,25400.0,37.7393,37.8167,37.7007,37.7973,25400.0
2007-09-26 13:50:00,58.66,58.74,58.63,58.64,22000.0,37.7973,37.8489,37.778,37.7844,22000.0
2007-09-26 13:55:00,58.63,58.66,58.54,58.57,28600.0,37.778,37.7973,37.72,37.7393,28600.0
2007-09-26 14:00:00,58.57,58.62,58.54,58.54,32500.0,37.7393,37.7715,37.72,37.72,32500.0
2007-09-26 14:05:00,58.53,58.58,58.48,58.49,19900.0,37.7136,37.7458,37.6813,37.6878,19900.0
2007-09-26 14:10:00,58.48,58.51,58.39,58.41,28400.0,37.6813,37.7007,37.6233,37.6362,28400.0
2007-09-26 14:15:00,58.41,58.49,58.38,58.47,40600.0,37.6362,37.6878,37.6169,37.6749,40600.0
2007-09-26 14:20:00,58.47,58.48,58.4,58.43,23400.0,37.6749,37.6813,37.6298,37.6491,23400.0
2007-09-26 14:25:00,58.46,58.46,58.35,58.38,45900.0,37.6685,37.6685,37.5976,37.6169,45900.0
2007-09-26 14:30:00,58.4,58.51,58.4,58.45,18700.0,37.6298,37.7007,37.6298,37.662,18700.0
2007-09-26 14:35:00,58.44,58.52,58.41,58.44,29700.0,37.6556,37.7071,37.6362,37.6556,29700.0
2007-09-26 14:40:00,58.43,58.46,58.37,58.41,32200.0,37.6491,37.6685,37.6105,37.6362,32200.0
2007-09-26 14:45:00,58.42,58.51,58.4,58.46,28900.0,37.6427,37.7007,37.6298,37.6685,28900.0
2007-09-26 14:50:00,58.46,58.51,58.46,58.47,17900.0,37.6685,37.7007,37.6685,37.6749,17900.0
2007-09-26 14:55:00,58.47,58.58,58.45,58.51,20400.0,37.6749,37.7458,37.662,37.7007,20400.0
2007-09-26 15:00:00,58.51,58.55,58.51,58.52,5100.0,37.7007,37.7264,37.7007,37.7071,5100.0
2007-09-26 15:05:00,58.52,58.61,58.5,58.6,17100.0,37.7071,37.7651,37.6942,37.7587,17100.0
2007-09-26 15:10:00,58.61,58.62,58.56,58.6,16300.0,37.7651,37.7715,37.7329,37.7587,16300.0
2007-09-26 15:15:00,58.61,58.69,58.61,58.65,21300.0,37.7651,37.8167,37.7651,37.7909,21300.0
2007-09-26 15:20:00,58.65,58.71,58.63,58.65,24400.0,37.7909,37.8295,37.778,37.7909,24400.0
2007-09-26 15:25:00,58.67,58.72,58.65,58.72,28700.0,37.8038,37.836,37.7909,37.836,28700.0
2007-09-26 15:30:00,58.7,58.73,58.63,58.71,32800.0,37.8231,37.8424,37.778,37.8295,32800.0
2007-09-26 15:35:00,58.69,58.7,58.64,58.65,18600.0,37.8167,37.8231,37.7844,37.7909,18600.0
2007-09-26 15:40:00,58.64,58.75,58.64,58.72,26500.0,37.7844,37.8553,37.7844,37.836,26500.0
2007-09-26 15:45:00,58.72,58.74,58.67,58.72,22200.0,37.836,37.8489,37.8038,37.836,22200.0
2007-09-26 15:50:00,58.73,58.75,58.7,58.71,35100.0,37.8424,37.8553,37.8231,37.8295,35100.0
2007-09-26 15:55:00,58.72,58.76,58.69,58.74,58700.0,37.836,37.8618,37.8167,37.8489,58700.0
2007-09-27 09:30:00,58.96,58.96,58.82,58.93,20200.0,37.9906,37.9906,37.9004,37.9713,20200.0
2007-09-27 09:35:00,58.95,59.05,58.75,58.83,55000.0,37.9842,38.0486,37.8553,37.9069,55000.0
2007-09-27 09:40:00,58.82,58.93,58.51,58.51,48800.0,37.9004,37.9713,37.7007,37.7007,48800.0
2007-09-27 09:45:00,58.51,58.53,58.27,58.33,30600.0,37.7007,37.7136,37.546,37.5847,30600.0
2007-09-27 09:50:00,58.34,58.67,58.33,58.67,22400.0,37.5911,37.8038,37.5847,37.8038,22400.0
2007-09-27 09:55:00,58.66,58.75,58.52,58.56,23700.0,37.7973,37.8553,37.7071,37.7329,23700.0
2007-09-27 10:00:00,58.56,58.88,58.45,58.83,38200.0,37.7329,37.9391,37.662,37.9069,38200.0
2007-09-27 10:05:00,58.83,58.94,58.77,58.89,17300.0,37.9069,37.9777,37.8682,37.9455,17300.0
2007-09-27 10:10:00,58.88,58.99,58.87,58.91,20600.0,37.9391,38.01,37.9326,37.9584,20600.0
2007-09-27 10:15:00,58.89,58.99,58.89,58.98,29300.0,37.9455,38.01,37.9455,38.0035,29300.0
2007-09-27 10:20:00,58.95,59.22,58.95,59.22,30800.0,37.9842,38.1582,37.9842,38.1582,30800.0
2007-09-27 10:25:00,59.23,59.39,59.22,59.36,32200.0,38.1646,38.2677,38.1582,38.2484,32200.0
2007-09-27 10:30:00,59.34,59.34,59.15,59.19,29700.0,38.2355,38.2355,38.1131,38.1388,29700.0
2007-09-27 10:35:00,59.18,59.31,59.17,59.26,20500.0,38.1324,38.2161,38.1259,38.1839,20500.0
2007-09-27 10:40:00,59.26,59.34,59.23,59.32,22000.0,38.1839,38.2355,38.1646,38.2226,22000.0
2007-09-27 10:45:00,59.31,59.38,59.25,59.32,22400.0,38.2161,38.2613,38.1775,38.2226,22400.0
2007-09-27 10:50:00,59.32,59.33,59.23,59.23,17200.0,38.2226,38.229,38.1646,38.1646,17200.0
2007-09-27 10:55:00,59.23,59.35,59.23,59.29,15200.0,38.1646,38.2419,38.1646,38.2033,15200.0
2007-09-27 11:00:00,59.3,59.32,59.2,59.32,12400.0,38.2097,38.2226,38.1453,38.2226,12400.0
2007-09-27 11:05:00,59.32,59.41,59.28,59.4,23300.0,38.2226,38.2806,38.1968,38.2741,23300.0
2007-09-27 11:10:00,59.41,59.41,59.34,59.41,20800.0,38.2806,38.2806,38.2355,38.2806,20800.0
2007-09-27 11:15:00,59.39,59.45,59.39,59.44,25700.0,38.2677,38.3064,38.2677,38.2999,25700.0
2007-09-27 11:20:00,59.44,59.48,59.42,59.45,25300.0,38.2999,38.3257,38.287,38.3064,25300.0
2007-09-27 11:25:00,59.45,59.5,59.4,59.5,71400.0,38.3064,38.3386,38.2741,38.3386,71400.0
2007-09-27 11:30:00,59.51,59.55,59.47,59.54,42400.0,38.345,38.3708,38.3192,38.3643,42400.0
2007-09-27 11:35:00,59.54,59.56,59.52,59.54,28700.0,38.3643,38.3772,38.3515,38.3643,28700.0
2007-09-27 11:40:00,59.54,59.56,59.52,59.55,13200.0,38.3643,38.3772,38.3515,38.3708,13200.0
2007-09-27 11:45:00,59.54,59.56,59.53,59.54,9200.0,38.3643,38.3772,38.3579,38.3643,9200.0
2007-09-27 11:50:00,59.54,59.62,59.53,59.61,36400.0,38.3643,38.4159,38.3579,38.4095,36400.0
2007-09-27 11:55:00,59.59,59.63,59.57,59.62,11400.0,38.3966,38.4223,38.3837,38.4159,11400.0
2007-09-27 12:00:00,59.61,59.65,59.61,59.65,18700.0,38.4095,38.4352,38.4095,38.4352,18700.0
2007-09-27 12:05:00,59.64,59.66,59.63,59.65,28000.0,38.4288,38.4417,38.4223,38.4352,28000.0
2007-09-27 12:10:00,59.65,59.66,59.63,59.63,12600.0,38.4352,38.4417,38.4223,38.4223,12600.0
2007-09-27 12:15:00,59.65,59.67,59.63,59.67,14800.0,38.4352,38.4481,38.4223,38.4481,14800.0
2007-09-27 12:20:00,59.67,59.67,59.64,59.67,21500.0,38.4481,38.4481,38.4288,38.4481,21500.0
2007-09-27 12:25:00,59.66,59.69,59.66,59.68,16800.0,38.4417,38.461,38.4417,38.4546,16800.0
2007-09-27 12:30:00,59.69,59.75,59.68,59.74,28700.0,38.461,38.4997,38.4546,38.4932,28700.0
2007-09-27 12:35:00,59.72,59.75,59.72,59.74,17500.0,38.4803,38.4997,38.4803,38.4932,17500.0
2007-09-27 12:40:00,59.73,59.75,59.72,59.73,23600.0,38.4868,38.4997,38.4803,38.4868,23600.0
2007-09-27 12:45:00,59.74,59.74,59.72,59.73,24700.0,38.4932,38.4932,38.4803,38.4868,24700.0
2007-09-27 12:50:00,59.73,59.76,59.72,59.73,33100.0,38.4868,38.5061,38.4803,38.4868,33100.0
2007-09-27 12:55:00,59.74,59.77,59.74,59.75,24700.0,38.4932,38.5125,38.4932,38.4997,24700.0
2007-09-27 13:00:00,59.76,59.83,59.74,59.8,42800.0,38.5061,38.5512,38.4932,38.5319,42800.0
2007-09-27 13:05:00,59.8,59.82,59.77,59.81,31400.0,38.5319,38.5448,38.5125,38.5383,31400.0
2007-09-27 13:10:00,59.81,59.82,59.8,59.8,44700.0,38.5383,38.5448,38.5319,38.5319,44700.0
2007-09-27 13:15:00,59.81,59.81,59.8,59.8,28100.0,38.5383,38.5383,38.5319,38.5319,28100.0
2007-09-27 13:20:00,59.8,59.81,59.8,59.81,14800.0,38.5319,38.5383,38.5319,38.5383,14800.0
2007-09-27 13:25:00,59.81,59.84,59.79,59.82,37300.0,38.5383,38.5577,38.5254,38.5448,37300.0
2007-09-27 13:30:00,59.83,59.83,59.82,59.82,28000.0,38.5512,38.5512,38.5448,38.5448,28000.0
2007-09-27 13:35:00,59.82,59.86,59.82,59.82,50600.0,38.5448,38.5705,38.5448,38.5448,50600.0
2007-09-27 13:40:00,59.83,59.85,59.82,59.84,30500.0,38.5512,38.5641,38.5448,38.5577,30500.0
2007-09-27 13:45:00,59.83,59.84,59.67,59.68,31100.0,38.5512,38.5577,38.4481,38.4546,31100.0
2007-09-27 13:50:00,59.68,59.69,59.62,59.65,10600.0,38.4546,38.461,38.4159,38.4352,10600.0
2007-09-27 13:55:00,59.66,59.7,59.65,59.68,14200.0,38.4417,38.4674,38.4352,38.4546,14200.0
2007-09-27 14:00:00,59.68,59.68,59.59,59.59,29700.0,38.4546,38.4546,38.3966,38.3966,29700.0
2007-09-27 14:05:00,59.59,59.64,59.51,59.52,34200.0,38.3966,38.4288,38.345,38.3515,34200.0
2007-09-27 14:10:00,59.53,59.55,59.44,59.54,27300.0,38.3579,38.3708,38.2999,38.3643,27300.0
2007-09-27 14:15:00,59.53,59.54,59.39,59.41,92400.0,38.3579,38.3643,38.2677,38.2806,92400.0
2007-09-27 14:20:00,59.42,59.46,59.4,59.43,12800.0,38.287,38.3128,38.2741,38.2935,12800.0
2007-09-27 14:25:00,59.44,59.52,59.43,59.47,32700.0,38.2999,38.3515,38.2935,38.3192,32700.0
2007-09-27 14:30:00,59.46,59.49,59.41,59.43,12200.0,38.3128,38.3321,38.2806,38.2935,12200.0
2007-09-27 14:35:00,59.46,59.47,59.36,59.39,15200.0,38.3128,38.3192,38.2484,38.2677,15200.0
2007-09-27 14:40:00,59.39,59.39,59.23,59.23,26800.0,38.2677,38.2677,38.1646,38.1646,26800.0
2007-09-27 14:45:00,59.24,59.26,59.19,59.23,52500.0,38.171,38.1839,38.1388,38.1646,52500.0
2007-09-27 14:50:00,59.24,59.34,59.23,59.31,24700.0,38.171,38.2355,38.1646,38.2161,24700.0
2007-09-27 14:55:00,59.33,59.37,59.32,59.35,17300.0,38.229,38.2548,38.2226,38.2419,17300.0
2007-09-27 15:00:00,59.35,59.4,59.35,59.38,14900.0,38.2419,38.2741,38.2419,38.2613,14900.0
2007-09-27 15:05:00,59.38,59.42,59.37,59.38,18200.0,38.2613,38.287,38.2548,38.2613,18200.0
2007-09-27 15:10:00,59.38,59.45,59.38,59.45,23300.0,38.2613,38.3064,38.2613,38.3064,23300.0
2007-09-27 15:15:00,59.46,59.48,59.41,59.46,21100.0,38.3128,38.3257,38.2806,38.3128,21100.0
2007-09-27 15:20:00,59.46,59.47,59.38,59.42,13900.0,38.3128,38.3192,38.2613,38.287,13900.0
2007-09-27 15:25:00,59.44,59.45,59.38,59.42,13900.0,38.2999,38.3064,38.2613,38.287,13900.0
2007-09-27 15:30:00,59.43,59.44,59.4,59.44,11300.0,38.2935,38.2999,38.2741,38.2999,11300.0
2007-09-27 15:35:00,59.43,59.55,59.42,59.54,31700.0,38.2935,38.3708,38.287,38.3643,31700.0
2007-09-27 15:40:00,59.55,59.62,59.52,59.62,22300.0,38.3708,38.4159,38.3515,38.4159,22300.0
2007-09-27 15:45:00,59.62,59.63,59.54,59.56,32800.0,38.4159,38.4223,38.3643,38.3772,32800.0
2007-09-27 15:50:00,59.55,59.59,59.47,59.53,31800.0,38.3708,38.3966,38.3192,38.3579,31800.0
2007-09-27 15:55:00,59.53,59.58,59.5,59.56,41400.0,38.3579,38.3901,38.3386,38.3772,41400.0
2007-09-28 09:30:00,59.76,59.77,59.52,59.7,44300.0,38.5061,38.5125,38.3515,38.4674,44300.0
2007-09-28 09:35:00,59.77,59.79,59.72,59.74,20200.0,38.5125,38.5254,38.4803,38.4932,20200.0
2007-09-28 09:40:00,59.72,59.87,59.71,59.85,27500.0,38.4803,38.577,38.4739,38.5641,27500.0
2007-09-28 09:45:00,59.85,59.9,59.85,59.86,28400.0,38.5641,38.5963,38.5641,38.5705,28400.0
2007-09-28 09:50:00,59.86,59.91,59.86,59.91,18700.0,38.5705,38.6028,38.5705,38.6028,18700.0
2007-09-28 09:55:00,59.92,59.94,59.88,59.9,13600.0,38.6092,38.6221,38.5834,38.5963,13600.0
2007-09-28 10:00:00,59.92,60.0,59.92,59.96,43400.0,38.6092,38.6607,38.6092,38.635,43400.0
2007-09-28 10:05:00,59.95,59.96,59.91,59.93,17400.0,38.6285,38.635,38.6028,38.6156,17400.0
2007-09-28 10:10:00,59.91,59.97,59.9,59.95,11000.0,38.6028,38.6414,38.5963,38.6285,11000.0
2007-09-28 10:15:00,59.97,59.97,59.94,59.96,22500.0,38.6414,38.6414,38.6221,38.635,22500.0
2007-09-28 10:20:00,59.96,59.99,59.94,59.99,28900.0,38.635,38.6543,38.6221,38.6543,28900.0
2007-09-28 10:25:00,59.97,60.0,59.95,59.95,113400.0,38.6414,38.6607,38.6285,38.6285,113400.0
2007-09-28 10:30:00,59.95,59.96,59.85,59.89,50600.0,38.6285,38.635,38.5641,38.5899,50600.0
2007-09-28 10:35:00,59.91,59.91,59.74,59.75,49400.0,38.6028,38.6028,38.4932,38.4997,49400.0
2007-09-28 10:40:00,59.75,59.83,59.74,59.8,32500.0,38.4997,38.5512,38.4932,38.5319,32500.0
2007-09-28 10:45:00,59.78,59.8,59.7,59.7,48600.0,38.519,38.5319,38.4674,38.4674,48600.0
2007-09-28 10:50:00,59.7,59.72,59.69,59.7,15700.0,38.4674,38.4803,38.461,38.4674,15700.0
2007-09-28 10:55:00,59.71,59.72,59.65,59.65,23100.0,38.4739,38.4803,38.4352,38.4352,23100.0
2007-09-28 11:00:00,59.65,59.67,59.64,59.65,12900.0,38.4352,38.4481,38.4288,38.4352,12900.0
2007-09-28 11:05:00,59.65,59.72,59.65,59.7,35400.0,38.4352,38.4803,38.4352,38.4674,35400.0
2007-09-28 11:10:00,59.7,59.74,59.68,59.74,25400.0,38.4674,38.4932,38.4546,38.4932,25400.0
2007-09-28 11:15:00,59.75,59.75,59.7,59.7,16000.0,38.4997,38.4997,38.4674,38.4674,16000.0
2007-09-28 11:20:00,59.71,59.74,59.7,59.7,23900.0,38.4739,38.4932,38.4674,38.4674,23900.0
2007-09-28 11:25:00,59.72,59.72,59.64,59.66,28800.0,38.4803,38.4803,38.4288,38.4417,28800.0
2007-09-28 11:30:00,59.65,59.69,59.64,59.69,17000.0,38.4352,38.461,38.4288,38.461,17000.0
2007-09-28 11:35:00,59.69,59.73,59.68,59.69,25100.0,38.461,38.4868,38.4546,38.461,25100.0
2007-09-28 11:40:00,59.7,59.74,59.68,59.73,12200.0,38.4674,38.4932,38.4546,38.4868,12200.0
2007-09-28 11:45:00,59.74,59.75,59.66,59.66,14000.0,38.4932,38.4997,38.4417,38.4417,14000.0
2007-09-28 11:50:00,59.66,59.7,59.65,59.68,12700.0,38.4417,38.4674,38.4352,38.4546,12700.0
2007-09-28 11:55:00,59.69,59.71,59.68,59.7,15800.0,38.461,38.4739,38.4546,38.4674,15800.0
2007-09-28 12:00:00,59.7,59.71,59.7,59.71,8400.0,38.4674,38.4739,38.4674,38.4739,8400.0
2007-09-28 12:05:00,59.71,59.72,59.69,59.7,10200.0,38.4739,38.4803,38.461,38.4674,10200.0
2007-09-28 12:10:00,59.7,59.72,59.69,59.7,9600.0,38.4674,38.4803,38.461,38.4674,9600.0
2007-09-28 12:15:00,59.72,59.72,59.68,59.7,7100.0,38.4803,38.4803,38.4546,38.4674,7100.0
2007-09-28 12:20:00,59.7,59.74,59.69,59.74,13900.0,38.4674,38.4932,38.461,38.4932,13900.0
2007-09-28 12:25:00,59.74,59.79,59.72,59.78,11500.0,38.4932,38.5254,38.4803,38.519,11500.0
2007-09-28 12:30:00,59.78,59.86,59.76,59.83,33600.0,38.519,38.5705,38.5061,38.5512,33600.0
2007-09-28 12:35:00,59.82,59.84,59.81,59.84,9400.0,38.5448,38.5577,38.5383,38.5577,9400.0
2007-09-28 12:40:00,59.84,59.84,59.81,59.81,3200.0,38.5577,38.5577,38.5383,38.5383,3200.0
2007-09-28 12:45:00,59.81,59.81,59.79,59.79,10500.0,38.5383,38.5383,38.5254,38.5254,10500.0
2007-09-28 12:50:00,59.79,59.85,59.79,59.84,11100.0,38.5254,38.5641,38.5254,38.5577,11100.0
2007-09-28 12:55:00,59.86,59.86,59.83,59.84,5200.0,38.5705,38.5705,38.5512,38.5577,5200.0
2007-09-28 13:00:00,59.83,59.84,59.82,59.82,11600.0,38.5512,38.5577,38.5448,38.5448,11600.0
2007-09-28 13:05:00,59.82,59.82,59.8,59.81,9500.0,38.5448,38.5448,38.5319,38.5383,9500.0
2007-09-28 13:10:00,59.8,59.81,59.78,59.81,15100.0,38.5319,38.5383,38.519,38.5383,15100.0
2007-09-28 13:15:00,59.82,59.91,59.81,59.91,24600.0,38.5448,38.6028,38.5383,38.6028,24600.0
2007-09-28 13:20:00,59.92,59.92,59.86,59.87,9700.0,38.6092,38.6092,38.5705,38.577,9700.0
2007-09-28 13:25:00,59.88,59.9,59.86,59.87,8600.0,38.5834,38.5963,38.5705,38.577,8600.0
2007-09-28 13:30:00,59.87,59.89,59.87,59.88,7300.0,38.577,38.5899,38.577,38.5834,7300.0
2007-09-28 13:35:00,59.89,59.91,59.84,59.85,24300.0,38.5899,38.6028,38.5577,38.5641,24300.0
2007-09-28 13:40:00,59.85,59.89,59.84,59.86,20200.0,38.5641,38.5899,38.5577,38.5705,20200.0
2007-09-28 13:45:00,59.87,59.87,59.84,59.84,10200.0,38.577,38.577,38.5577,38.5577,10200.0
2007-09-28 13:50:00,59.86,59.87,59.84,59.85,15200.0,38.5705,38.577,38.5577,38.5641,15200.0
2007-09-28 13:55:00,59.86,59.88,59.85,59.88,10000.0,38.5705,38.5834,38.5641,38.5834,10000.0
2007-09-28 14:00:00,59.88,59.92,59.86,59.92,48200.0,38.5834,38.6092,38.5705,38.6092,48200.0
2007-09-28 14:05:00,59.91,59.91,59.89,59.89,14300.0,38.6028,38.6028,38.5899,38.5899,14300.0
2007-09-28 14:10:00,59.89,59.9,59.85,59.85,34900.0,38.5899,38.5963,38.5641,38.5641,34900.0
2007-09-28 14:15:00,59.85,59.9,59.84,59.85,32000.0,38.5641,38.5963,38.5577,38.5641,32000.0
2007-09-28 14:20:00,59.86,59.91,59.86,59.89,19600.0,38.5705,38.6028,38.5705,38.5899,19600.0
2007-09-28 14:25:00,59.89,59.89,59.82,59.85,36100.0,38.5899,38.5899,38.5448,38.5641,36100.0
2007-09-28 14:30:00,59.83,59.85,59.8,59.84,8800.0,38.5512,38.5641,38.5319,38.5577,8800.0
2007-09-28 14:35:00,59.83,59.88,59.83,59.88,14100.0,38.5512,38.5834,38.5512,38.5834,14100.0
2007-09-28 14:40:00,59.86,59.88,59.86,59.87,6900.0,38.5705,38.5834,38.5705,38.577,6900.0
2007-09-28 14:45:00,59.86,59.88,59.85,59.86,14900.0,38.5705,38.5834,38.5641,38.5705,14900.0
2007-09-28 14:50:00,59.85,59.85,59.83,59.84,20500.0,38.5641,38.5641,38.5512,38.5577,20500.0
2007-09-28 14:55:00,59.85,59.86,59.8,59.86,30600.0,38.5641,38.5705,38.5319,38.5705,30600.0
2007-09-28 15:00:00,59.86,59.92,59.84,59.85,53600.0,38.5705,38.6092,38.5577,38.5641,53600.0
2007-09-28 15:05:00,59.85,59.88,59.82,59.82,40500.0,38.5641,38.5834,38.5448,38.5448,40500.0
2007-09-28 15:10:00,59.83,59.84,59.79,59.81,68200.0,38.5512,38.5577,38.5254,38.5383,68200.0
2007-09-28 15:15:00,59.81,59.85,59.8,59.81,49100.0,38.5383,38.5641,38.5319,38.5383,49100.0
2007-09-28 15:20:00,59.81,59.82,59.75,59.77,64300.0,38.5383,38.5448,38.4997,38.5125,64300.0
2007-09-28 15:25:00,59.75,59.77,59.68,59.7,37900.0,38.4997,38.5125,38.4546,38.4674,37900.0
2007-09-28 15:30:00,59.71,59.76,59.7,59.74,28000.0,38.4739,38.5061,38.4674,38.4932,28000.0
2007-09-28 15:35:00,59.74,59.75,59.62,59.62,34900.0,38.4932,38.4997,38.4159,38.4159,34900.0
2007-09-28 15:40:00,59.61,59.64,59.51,59.52,41600.0,38.4095,38.4288,38.345,38.3515,41600.0
2007-09-28 15:45:00,59.53,59.64,59.53,59.63,38900.0,38.3579,38.4288,38.3579,38.4223,38900.0
2007-09-28 15:50:00,59.62,59.7,59.62,59.7,36300.0,38.4159,38.4674,38.4159,38.4674,36300.0
2007-09-28 15:55:00,59.7,59.71,59.64,59.67,65600.0,38.4674,38.4739,38.4288,38.4481,65600.0
2007-10-01 09:30:00,58.71,58.73,57.75,58.55,103300.0,37.8295,37.8424,37.211,37.7264,103300.0
2007-10-01 09:35:00,58.57,58.9,58.55,58.83,104900.0,37.7393,37.952,37.7264,37.9069,104900.0
2007-10-01 09:40:00,58.84,58.95,58.7,58.95,49700.0,37.9133,37.9842,37.8231,37.9842,49700.0
2007-10-01 09:45:00,58.94,59.1,58.88,58.95,60000.0,37.9777,38.0808,37.9391,37.9842,60000.0
2007-10-01 09:50:00,58.98,59.07,58.9,58.9,26800.0,38.0035,38.0615,37.952,37.952,26800.0
2007-10-01 09:55:00,58.9,59.0,58.84,59.0,42300.0,37.952,38.0164,37.9133,38.0164,42300.0
2007-10-01 10:00:00,59.0,59.16,58.91,58.92,36900.0,38.0164,38.1195,37.9584,37.9649,36900.0
2007-10-01 10:05:00,58.92,59.04,58.88,58.99,35900.0,37.9649,38.0422,37.9391,38.01,35900.0
2007-10-01 10:10:00,58.98,59.28,58.97,59.28,63400.0,38.0035,38.1968,37.9971,38.1968,63400.0
2007-10-01 10:15:00,59.28,59.39,59.28,59.3,62500.0,38.1968,38.2677,38.1968,38.2097,62500.0
2007-10-01 10:20:00,59.29,59.29,59.08,59.09,33400.0,38.2033,38.2033,38.0679,38.0744,33400.0
2007-10-01 10:25:00,59.09,59.12,59.02,59.12,41200.0,38.0744,38.0937,38.0293,38.0937,41200.0
2007-10-01 10:30:00,59.13,59.31,59.12,59.28,59900.0,38.1002,38.2161,38.0937,38.1968,59900.0
2007-10-01 10:35:00,59.29,59.38,59.16,59.18,41000.0,38.2033,38.2613,38.1195,38.1324,41000.0
2007-10-01 10:40:00,59.17,59.17,59.03,59.13,18700.0,38.1259,38.1259,38.0357,38.1002,18700.0
2007-10-01 10:45:00,59.12,59.18,59.07,59.1,26900.0,38.0937,38.1324,38.0615,38.0808,26900.0
2007-10-01 10:50:00,59.1,59.1,58.8,58.83,27100.0,38.0808,38.0808,37.8875,37.9069,27100.0
2007-10-01 10:55:00,58.83,58.86,58.66,58.66,21600.0,37.9069,37.9262,37.7973,37.7973,21600.0
2007-10-01 11:00:00,58.65,58.73,58.62,58.72,38000.0,37.7909,37.8424,37.7715,37.836,38000.0
2007-10-01 11:05:00,58.71,58.72,58.68,58.69,21700.0,37.8295,37.836,37.8102,37.8167,21700.0
2007-10-01 11:10:00,58.7,58.72,58.64,58.64,16600.0,37.8231,37.836,37.7844,37.7844,16600.0
2007-10-01 11:15:00,58.64,58.68,58.55,58.66,27600.0,37.7844,37.8102,37.7264,37.7973,27600.0
2007-10-01 11:20:00,58.66,58.66,58.49,58.49,23800.0,37.7973,37.7973,37.6878,37.6878,23800.0
2007-10-01 11:25:00,58.49,58.5,58.41,58.42,26100.0,37.6878,37.6942,37.6362,37.6427,26100.0
2007-10-01 11:30:00,58.41,58.5,58.41,58.45,47800.0,37.6362,37.6942,37.6362,37.662,47800.0
2007-10-01 11:35:00,58.46,58.47,58.31,58.32,37800.0,37.6685,37.6749,37.5718,37.5782,37800.0
2007-10-01 11:40:00,58.32,58.44,58.31,58.37,37700.0,37.5782,37.6556,37.5718,37.6105,37700.0
2007-10-01 11:45:00,58.37,58.54,58.37,58.5,36900.0,37.6105,37.72,37.6105,37.6942,36900.0
2007-10-01 11:50:00,58.48,58.5,58.41,58.5,27500.0,37.6813,37.6942,37.6362,37.6942,27500.0
2007-10-01 11:55:00,58.5,58.5,58.39,58.41,25800.0,37.6942,37.6942,37.6233,37.6362,25800.0
2007-10-01 12:00:00,58.41,58.5,58.41,58.48,21500.0,37.6362,37.6942,37.6362,37.6813,21500.0
2007-10-01 12:05:00,58.48,58.6,58.48,58.54,30500.0,37.6813,37.7587,37.6813,37.72,30500.0
2007-10-01 12:10:00,58.53,58.59,58.51,58.57,9600.0,37.7136,37.7522,37.7007,37.7393,9600.0
2007-10-01 12:15:00,58.57,58.62,58.56,58.61,9400.0,37.7393,37.7715,37.7329,37.7651,9400.0
2007-10-01 12:20:00,58.61,58.72,58.6,58.71,23500.0,37.7651,37.836,37.7587,37.8295,23500.0
2007-10-01 12:25:00,58.72,58.72,58.6,58.6,24700.0,37.836,37.836,37.7587,37.7587,24700.0
2007-10-01 12:30:00,58.6,58.61,58.53,58.56,30900.0,37.7587,37.7651,37.7136,37.7329,30900.0
2007-10-01 12:35:00,58.55,58.59,58.47,58.48,24400.0,37.7264,37.7522,37.6749,37.6813,24400.0
2007-10-01 12:40:00,58.5,58.54,58.5,58.54,14000.0,37.6942,37.72,37.6942,37.72,14000.0
2007-10-01 12:45:00,58.53,58.54,58.49,58.5,15000.0,37.7136,37.72,37.6878,37.6942,15000.0
2007-10-01 12:50:00,58.5,58.52,58.48,58.49,19800.0,37.6942,37.7071,37.6813,37.6878,19800.0
2007-10-01 12:55:00,58.49,58.49,58.39,58.39,26400.0,37.6878,37.6878,37.6233,37.6233,26400.0
2007-10-01 13:00:00,58.4,58.44,58.37,58.42,24000.0,37.6298,37.6556,37.6105,37.6427,24000.0
2007-10-01 13:05:00,58.42,58.47,58.4,58.45,33100.0,37.6427,37.6749,37.6298,37.662,33100.0
2007-10-01 13:10:00,58.46,58.48,58.43,58.46,9700.0,37.6685,37.6813,37.6491,37.6685,9700.0
2007-10-01 13:15:00,58.47,58.47,58.42,58.44,18900.0,37.6749,37.6749,37.6427,37.6556,18900.0
2007-10-01 13:20:00,58.43,58.45,58.39,58.45,15100.0,37.6491,37.662,37.6233,37.662,15100.0
2007-10-01 13:25:00,58.43,58.55,58.42,58.51,15800.0,37.6491,37.7264,37.6427,37.7007,15800.0
2007-10-01 13:30:00,58.53,58.54,58.5,58.52,10500.0,37.7136,37.72,37.6942,37.7071,10500.0
2007-10-01 13:35:00,58.51,58.53,58.46,58.53,9300.0,37.7007,37.7136,37.6685,37.7136,9300.0
2007-10-01 13:40:00,58.53,58.58,58.5,58.56,15600.0,37.7136,37.7458,37.6942,37.7329,15600.0
2007-10-01 13:45:00,58.55,58.55,58.46,58.47,7600.0,37.7264,37.7264,37.6685,37.6749,7600.0
2007-10-01 13:50:00,58.49,58.52,58.44,58.46,17800.0,37.6878,37.7071,37.6556,37.6685,17800.0
2007-10-01 13:55:00,58.47,58.49,58.46,58.48,8800.0,37.6749,37.6878,37.6685,37.6813,8800.0
2007-10-01 14:00:00,58.47,58.51,58.47,58.49,37900.0,37.6749,37.7007,37.6749,37.6878,37900.0
2007-10-01 14:05:00,58.5,58.58,58.47,58.56,23200.0,37.6942,37.7458,37.6749,37.7329,23200.0
2007-10-01 14:10:00,58.57,58.57,58.5,58.5,16700.0,37.7393,37.7393,37.6942,37.6942,16700.0
2007-10-01 14:15:00,58.5,58.5,58.45,58.49,10800.0,37.6942,37.6942,37.662,37.6878,10800.0
2007-10-01 14:20:00,58.47,58.52,58.46,58.5,19800.0,37.6749,37.7071,37.6685,37.6942,19800.0
2007-10-01 14:25:00,58.5,58.55,58.5,58.54,43500.0,37.6942,37.7264,37.6942,37.72,43500.0
2007-10-01 14:30:00,58.55,58.58,58.51,58.56,21800.0,37.7264,37.7458,37.7007,37.7329,21800.0
2007-10-01 14:35:00,58.56,58.6,58.55,58.6,12100.0,37.7329,37.7587,37.7264,37.7587,12100.0
2007-10-01 14:40:00,58.6,58.68,58.59,58.6,23200.0,37.7587,37.8102,37.7522,37.7587,23200.0
2007-10-01 14:45:00,58.6,58.67,58.58,58.66,19800.0,37.7587,37.8038,37.7458,37.7973,19800.0
2007-10-01 14:50:00,58.66,58.71,58.62,58.65,32500.0,37.7973,37.8295,37.7715,37.7909,32500.0
2007-10-01 14:55:00,58.64,58.7,58.62,58.66,24500.0,37.7844,37.8231,37.7715,37.7973,24500.0
2007-10-01 15:00:00,58.66,58.75,58.65,58.75,16600.0,37.7973,37.8553,37.7909,37.8553,16600.0
2007-10-01 15:05:00,58.74,58.77,58.72,58.75,16700.0,37.8489,37.8682,37.836,37.8553,16700.0
2007-10-01 15:10:00,58.75,58.86,58.73,58.73,38900.0,37.8553,37.9262,37.8424,37.8424,38900.0
2007-10-01 15:15:00,58.74,58.76,58.64,58.68,25200.0,37.8489,37.8618,37.7844,37.8102,25200.0
2007-10-01 15:20:00,58.68,58.71,58.56,58.58,17200.0,37.8102,37.8295,37.7329,37.7458,17200.0
2007-10-01 15:25:00,58.57,58.6,58.52,58.55,32800.0,37.7393,37.7587,37.7071,37.7264,32800.0
2007-10-01 15:30:00,58.55,58.55,58.45,58.47,30700.0,37.7264,37.7264,37.662,37.6749,30700.0
2007-10-01 15:35:00,58.47,58.48,58.31,58.31,52400.0,37.6749,37.6813,37.5718,37.5718,52400.0
2007-10-01 15:40:00,58.32,58.35,58.22,58.25,51500.0,37.5782,37.5976,37.5138,37.5331,51500.0
2007-10-01 15:45:00,58.25,58.45,58.25,58.34,45600.0,37.5331,37.662,37.5331,37.5911,45600.0
2007-10-01 15:50:00,58.31,58.42,58.31,58.38,99700.0,37.5718,37.6427,37.5718,37.6169,99700.0
2007-10-01 15:55:00,58.38,58.46,58.37,58.46,56600.0,37.6169,37.6685,37.6105,37.6685,56600.0
2007-10-02 09:30:00,58.35,58.45,58.21,58.42,29300.0,37.5976,37.662,37.5074,37.6427,29300.0
2007-10-02 09:35:00,58.41,58.5,58.38,58.4,24900.0,37.6362,37.6942,37.6169,37.6298,24900.0
2007-10-02 09:40:00,58.4,58.43,58.36,58.4,17800.0,37.6298,37.6491,37.604,37.6298,17800.0
2007-10-02 09:45:00,58.4,58.4,58.26,58.29,21300.0,37.6298,37.6298,37.5396,37.5589,21300.0
2007-10-02 09:50:00,58.29,58.31,58.16,58.26,16500.0,37.5589,37.5718,37.4751,37.5396,16500.0
2007-10-02 09:55:00,58.32,58.35,58.1,58.12,20900.0,37.5782,37.5976,37.4365,37.4494,20900.0
2007-10-02 10:00:00,58.12,58.26,58.0,58.23,26600.0,37.4494,37.5396,37.3721,37.5203,26600.0
2007-10-02 10:05:00,58.23,58.23,58.01,58.2,26800.0,37.5203,37.5203,37.3785,37.5009,26800.0
2007-10-02 10:10:00,58.21,58.34,58.17,58.32,10900.0,37.5074,37.5911,37.4816,37.5782,10900.0
2007-10-02 10:15:00,58.34,58.35,58.12,58.13,11800.0,37.5911,37.5976,37.4494,37.4558,11800.0
2007-10-02 10:20:00,58.13,58.16,57.96,57.96,15800.0,37.4558,37.4751,37.3463,37.3463,15800.0
2007-10-02 10:25:00,57.96,58.1,57.96,58.0,18100.0,37.3463,37.4365,37.3463,37.3721,18100.0
2007-10-02 10:30:00,57.98,58.0,57.95,57.97,14800.0,37.3592,37.3721,37.3398,37.3527,14800.0
2007-10-02 10:35:00,57.96,57.99,57.88,57.92,11800.0,37.3463,37.3656,37.2947,37.3205,11800.0
2007-10-02 10:40:00,57.93,58.04,57.89,58.03,13000.0,37.327,37.3978,37.3012,37.3914,13000.0
2007-10-02 10:45:00,58.06,58.14,58.05,58.06,12200.0,37.4107,37.4623,37.4043,37.4107,12200.0
2007-10-02 10:50:00,58.06,58.14,58.06,58.13,9100.0,37.4107,37.4623,37.4107,37.4558,9100.0
2007-10-02 10:55:00,58.13,58.26,58.13,58.22,13600.0,37.4558,37.5396,37.4558,37.5138,13600.0
2007-10-02 11:00:00,58.22,58.23,58.13,58.16,13900.0,37.5138,37.5203,37.4558,37.4751,13900.0
2007-10-02 11:05:00,58.16,58.16,58.1,58.16,15900.0,37.4751,37.4751,37.4365,37.4751,15900.0
2007-10-02 11:10:00,58.16,58.18,58.08,58.12,20100.0,37.4751,37.488,37.4236,37.4494,20100.0
2007-10-02 11:15:00,58.11,58.14,58.1,58.12,7000.0,37.4429,37.4623,37.4365,37.4494,7000.0
2007-10-02 11:20:00,58.12,58.2,58.07,58.15,15400.0,37.4494,37.5009,37.4172,37.4687,15400.0
2007-10-02 11:25:00,58.15,58.16,58.09,58.12,12600.0,37.4687,37.4751,37.43,37.4494,12600.0
2007-10-02 11:30:00,58.14,58.16,58.11,58.15,11700.0,37.4623,37.4751,37.4429,37.4687,11700.0
2007-10-02 11:35:00,58.16,58.16,58.12,58.13,4000.0,37.4751,37.4751,37.4494,37.4558,4000.0
2007-10-02 11:40:00,58.13,58.19,58.12,58.18,7100.0,37.4558,37.4945,37.4494,37.488,7100.0
2007-10-02 11:45:00,58.2,58.22,58.19,58.21,9200.0,37.5009,37.5138,37.4945,37.5074,9200.0
2007-10-02 11:50:00,58.2,58.2,58.18,58.2,7600.0,37.5009,37.5009,37.488,37.5009,7600.0
2007-10-02 11:55:00,58.18,58.25,58.15,58.25,10200.0,37.488,37.5331,37.4687,37.5331,10200.0
2007-10-02 12:00:00,58.26,58.32,58.18,58.27,15900.0,37.5396,37.5782,37.488,37.546,15900.0
2007-10-02 12:05:00,58.27,58.3,58.21,58.22,17100.0,37.546,37.5654,37.5074,37.5138,17100.0
2007-10-02 12:10:00,58.2,58.25,58.17,58.24,7500.0,37.5009,37.5331,37.4816,37.5267,7500.0
2007-10-02 12:15:00,58.26,58.3,58.24,58.27,5100.0,37.5396,37.5654,37.5267,37.546,5100.0
2007-10-02 12:20:00,58.27,58.31,58.27,58.31,6500.0,37.546,37.5718,37.546,37.5718,6500.0
2007-10-02 12:25:00,58.28,58.32,58.25,58.3,5900.0,37.5525,37.5782,37.5331,37.5654,5900.0
2007-10-02 12:30:00,58.31,58.32,58.16,58.17,12200.0,37.5718,37.5782,37.4751,37.4816,12200.0
2007-10-02 12:35:00,58.17,58.22,58.17,58.21,2300.0,37.4816,37.5138,37.4816,37.5074,2300.0
2007-10-02 12:40:00,58.23,58.24,58.19,58.23,7900.0,37.5203,37.5267,37.4945,37.5203,7900.0
2007-10-02 12:45:00,58.24,58.24,58.18,58.24,7300.0,37.5267,37.5267,37.488,37.5267,7300.0
2007-10-02 12:50:00,58.24,58.29,58.18,58.18,7200.0,37.5267,37.5589,37.488,37.488,7200.0
2007-10-02 12:55:00,58.22,58.31,58.22,58.31,8900.0,37.5138,37.5718,37.5138,37.5718,8900.0
2007-10-02 13:00:00,58.31,58.35,58.3,58.35,7700.0,37.5718,37.5976,37.5654,37.5976,7700.0
2007-10-02 13:05:00,58.33,58.36,58.26,58.36,27500.0,37.5847,37.604,37.5396,37.604,27500.0
2007-10-02 13:10:00,58.37,58.42,58.36,58.41,20600.0,37.6105,37.6427,37.604,37.6362,20600.0
2007-10-02 13:15:00,58.38,58.41,58.36,58.41,14100.0,37.6169,37.6362,37.604,37.6362,14100.0
2007-10-02 13:20:00,58.4,58.41,58.37,58.38,15500.0,37.6298,37.6362,37.6105,37.6169,15500.0
2007-10-02 13:25:00,58.38,58.38,58.25,58.25,35700.0,37.6169,37.6169,37.5331,37.5331,35700.0
2007-10-02 13:30:00,58.27,58.28,58.25,58.27,11300.0,37.546,37.5525,37.5331,37.546,11300.0
2007-10-02 13:35:00,58.27,58.29,58.26,58.28,11200.0,37.546,37.5589,37.5396,37.5525,11200.0
2007-10-02 13:40:00,58.3,58.32,58.27,58.27,12100.0,37.5654,37.5782,37.546,37.546,12100.0
2007-10-02 13:45:00,58.27,58.3,58.23,58.28,18900.0,37.546,37.5654,37.5203,37.5525,18900.0
2007-10-02 13:50:00,58.29,58.34,58.26,58.31,20700.0,37.5589,37.5911,37.5396,37.5718,20700.0
2007-10-02 13:55:00,58.31,58.35,58.29,58.33,13700.0,37.5718,37.5976,37.5589,37.5847,13700.0
2007-10-02 14:00:00,58.33,58.33,58.27,58.29,27500.0,37.5847,37.5847,37.546,37.5589,27500.0
2007-10-02 14:05:00,58.3,58.32,58.29,58.3,54200.0,37.5654,37.5782,37.5589,37.5654,54200.0
2007-10-02 14:10:00,58.31,58.32,58.27,58.31,10500.0,37.5718,37.5782,37.546,37.5718,10500.0
2007-10-02 14:15:00,58.3,58.4,58.27,58.38,19900.0,37.5654,37.6298,37.546,37.6169,19900.0
2007-10-02 14:20:00,58.38,58.42,58.36,58.41,32500.0,37.6169,37.6427,37.604,37.6362,32500.0
2007-10-02 14:25:00,58.4,58.44,58.4,58.42,8300.0,37.6298,37.6556,37.6298,37.6427,8300.0
2007-10-02 14:30:00,58.43,58.43,58.35,58.35,17500.0,37.6491,37.6491,37.5976,37.5976,17500.0
2007-10-02 14:35:00,58.36,58.39,58.31,58.33,16700.0,37.604,37.6233,37.5718,37.5847,16700.0
2007-10-02 14:40:00,58.33,58.35,58.27,58.31,17800.0,37.5847,37.5976,37.546,37.5718,17800.0
2007-10-02 14:45:00,58.31,58.35,58.3,58.34,14100.0,37.5718,37.5976,37.5654,37.5911,14100.0
2007-10-02 14:50:00,58.34,58.36,58.29,58.3,10800.0,37.5911,37.604,37.5589,37.5654,10800.0
2007-10-02 14:55:00,58.3,58.41,58.3,58.41,41000.0,37.5654,37.6362,37.5654,37.6362,41000.0
2007-10-02 15:00:00,58.4,58.42,58.29,58.32,35300.0,37.6298,37.6427,37.5589,37.5782,35300.0
2007-10-02 15:05:00,58.33,58.37,58.31,58.36,18500.0,37.5847,37.6105,37.5718,37.604,18500.0
2007-10-02 15:10:00,58.35,58.36,58.27,58.28,15700.0,37.5976,37.604,37.546,37.5525,15700.0
2007-10-02 15:15:00,58.28,58.31,58.28,58.31,9000.0,37.5525,37.5718,37.5525,37.5718,9000.0
2007-10-02 15:20:00,58.31,58.32,58.26,58.28,13900.0,37.5718,37.5782,37.5396,37.5525,13900.0
2007-10-02 15:25:00,58.29,58.3,58.26,58.29,11100.0,37.5589,37.5654,37.5396,37.5589,11100.0
2007-10-02 15:30:00,58.3,58.3,58.23,58.27,23300.0,37.5654,37.5654,37.5203,37.546,23300.0
2007-10-02 15:35:00,58.26,58.34,58.25,58.32,16500.0,37.5396,37.5911,37.5331,37.5782,16500.0
2007-10-02 15:40:00,58.33,58.46,58.3,58.44,221900.0,37.5847,37.6685,37.5654,37.6556,221900.0
2007-10-02 15:45:00,58.46,58.46,58.36,58.39,45800.0,37.6685,37.6685,37.604,37.6233,45800.0
2007-10-02 15:50:00,58.39,58.39,58.27,58.29,44300.0,37.6233,37.6233,37.546,37.5589,44300.0
2007-10-02 15:55:00,58.29,58.3,58.27,58.3,38100.0,37.5589,37.5654,37.546,37.5654,38100.0
2007-10-03 09:30:00,58.28,58.28,57.82,57.82,200.0,37.5525,37.5525,37.2561,37.2561,200.0
2007-10-03 09:35:00,57.59,58.0,57.55,57.92,37200.0,37.1079,37.3721,37.0821,37.3205,37200.0
2007-10-03 09:40:00,57.96,58.01,57.76,57.85,22900.0,37.3463,37.3785,37.2174,37.2754,22900.0
2007-10-03 09:45:00,57.85,57.92,57.8,57.89,17100.0,37.2754,37.3205,37.2432,37.3012,17100.0
2007-10-03 09:50:00,57.92,57.96,57.85,57.88,14600.0,37.3205,37.3463,37.2754,37.2947,14600.0
2007-10-03 09:55:00,57.88,57.99,57.83,57.94,46600.0,37.2947,37.3656,37.2625,37.3334,46600.0
2007-10-03 10:00:00,57.95,58.04,57.94,57.98,18200.0,37.3398,37.3978,37.3334,37.3592,18200.0
2007-10-03 10:05:00,57.99,58.18,57.99,58.16,14700.0,37.3656,37.488,37.3656,37.4751,14700.0
2007-10-03 10:10:00,58.18,58.19,57.96,57.96,30500.0,37.488,37.4945,37.3463,37.3463,30500.0
2007-10-03 10:15:00,57.98,57.98,57.85,57.87,16700.0,37.3592,37.3592,37.2754,37.2883,16700.0
2007-10-03 10:20:00,57.87,58.04,57.87,57.96,20700.0,37.2883,37.3978,37.2883,37.3463,20700.0
2007-10-03 10:25:00,58.0,58.0,57.97,58.0,11700.0,37.3721,37.3721,37.3527,37.3721,11700.0
2007-10-03 10:30:00,58.0,58.09,57.99,58.09,29400.0,37.3721,37.43,37.3656,37.43,29400.0
2007-10-03 10:35:00,58.08,58.11,57.96,58.0,13200.0,37.4236,37.4429,37.3463,37.3721,13200.0
2007-10-03 10:40:00,57.96,58.02,57.93,58.01,9100.0,37.3463,37.3849,37.327,37.3785,9100.0
2007-10-03 10:45:00,58.01,58.1,58.0,58.1,8800.0,37.3785,37.4365,37.3721,37.4365,8800.0
2007-10-03 10:50:00,58.11,58.24,58.11,58.24,15500.0,37.4429,37.5267,37.4429,37.5267,15500.0
2007-10-03 10:55:00,58.25,58.28,58.21,58.25,14000.0,37.5331,37.5525,37.5074,37.5331,14000.0
2007-10-03 11:00:00,58.25,58.26,58.15,58.23,21600.0,37.5331,37.5396,37.4687,37.5203,21600.0
2007-10-03 11:05:00,58.22,58.32,58.21,58.27,17000.0,37.5138,37.5782,37.5074,37.546,17000.0
2007-10-03 11:10:00,58.28,58.31,58.2,58.31,16300.0,37.5525,37.5718,37.5009,37.5718,16300.0
2007-10-03 11:15:00,58.31,58.36,58.27,58.33,16700.0,37.5718,37.604,37.546,37.5847,16700.0
2007-10-03 11:20:00,58.35,58.38,58.25,58.28,11400.0,37.5976,37.6169,37.5331,37.5525,11400.0
2007-10-03 11:25:00,58.28,58.29,58.25,58.29,4600.0,37.5525,37.5589,37.5331,37.5589,4600.0
2007-10-03 11:30:00,58.29,58.32,58.26,58.27,13500.0,37.5589,37.5782,37.5396,37.546,13500.0
2007-10-03 11:35:00,58.28,58.3,58.24,58.28,11400.0,37.5525,37.5654,37.5267,37.5525,11400.0
2007-10-03 11:40:00,58.28,58.33,58.23,58.25,12400.0,37.5525,37.5847,37.5203,37.5331,12400.0
2007-10-03 11:45:00,58.24,58.3,58.24,58.28,10900.0,37.5267,37.5654,37.5267,37.5525,10900.0
2007-10-03 11:50:00,58.29,58.31,58.25,58.29,16300.0,37.5589,37.5718,37.5331,37.5589,16300.0
2007-10-03 11:55:00,58.29,58.32,58.28,58.28,10600.0,37.5589,37.5782,37.5525,37.5525,10600.0
2007-10-03 12:00:00,58.29,58.32,58.27,58.32,10400.0,37.5589,37.5782,37.546,37.5782,10400.0
2007-10-03 12:05:00,58.32,58.35,58.25,58.26,13200.0,37.5782,37.5976,37.5331,37.5396,13200.0
2007-10-03 12:10:00,58.26,58.26,58.19,58.25,14600.0,37.5396,37.5396,37.4945,37.5331,14600.0
2007-10-03 12:15:00,58.25,58.28,58.25,58.27,8600.0,37.5331,37.5525,37.5331,37.546,8600.0
2007-10-03 12:20:00,58.26,58.32,58.26,58.27,12300.0,37.5396,37.5782,37.5396,37.546,12300.0
2007-10-03 12:25:00,58.27,58.27,58.21,58.26,6500.0,37.546,37.546,37.5074,37.5396,6500.0
2007-10-03 12:30:00,58.26,58.26,58.2,58.23,6200.0,37.5396,37.5396,37.5009,37.5203,6200.0
2007-10-03 12:35:00,58.23,58.33,58.23,58.33,6200.0,37.5203,37.5847,37.5203,37.5847,6200.0
2007-10-03 12:40:00,58.32,58.36,58.3,58.33,8600.0,37.5782,37.604,37.5654,37.5847,8600.0
2007-10-03 12:45:00,58.33,58.36,58.32,58.36,5500.0,37.5847,37.604,37.5782,37.604,5500.0
2007-10-03 12:50:00,58.36,58.42,58.36,58.41,10300.0,37.604,37.6427,37.604,37.6362,10300.0
2007-10-03 12:55:00,58.42,58.45,58.41,58.45,4700.0,37.6427,37.662,37.6362,37.662,4700.0
2007-10-03 13:00:00,58.46,58.48,58.42,58.43,16300.0,37.6685,37.6813,37.6427,37.6491,16300.0
2007-10-03 13:05:00,58.43,58.43,58.34,58.35,11500.0,37.6491,37.6491,37.5911,37.5976,11500.0
2007-10-03 13:10:00,58.33,58.35,58.25,58.27,14600.0,37.5847,37.5976,37.5331,37.546,14600.0
2007-10-03 13:15:00,58.26,58.32,58.21,58.3,16200.0,37.5396,37.5782,37.5074,37.5654,16200.0
2007-10-03 13:20:00,58.3,58.31,58.19,58.22,16900.0,37.5654,37.5718,37.4945,37.5138,16900.0
2007-10-03 13:25:00,58.2,58.32,58.2,58.28,5500.0,37.5009,37.5782,37.5009,37.5525,5500.0
2007-10-03 13:30:00,58.3,58.35,58.28,58.3,13900.0,37.5654,37.5976,37.5525,37.5654,13900.0
2007-10-03 13:35:00,58.3,58.34,58.3,58.33,6600.0,37.5654,37.5911,37.5654,37.5847,6600.0
2007-10-03 13:40:00,58.34,58.35,58.16,58.18,16500.0,37.5911,37.5976,37.4751,37.488,16500.0
2007-10-03 13:45:00,58.17,58.21,58.09,58.11,35800.0,37.4816,37.5074,37.43,37.4429,35800.0
2007-10-03 13:50:00,58.09,58.18,58.02,58.06,20000.0,37.43,37.488,37.3849,37.4107,20000.0
2007-10-03 13:55:00,58.05,58.13,58.04,58.13,9200.0,37.4043,37.4558,37.3978,37.4558,9200.0
2007-10-03 14:00:00,58.15,58.15,58.07,58.1,8800.0,37.4687,37.4687,37.4172,37.4365,8800.0
2007-10-03 14:05:00,58.11,58.14,58.11,58.13,10200.0,37.4429,37.4623,37.4429,37.4558,10200.0
2007-10-03 14:10:00,58.12,58.23,58.11,58.21,16600.0,37.4494,37.5203,37.4429,37.5074,16600.0
2007-10-03 14:15:00,58.21,58.25,58.21,58.21,12900.0,37.5074,37.5331,37.5074,37.5074,12900.0
2007-10-03 14:20:00,58.21,58.24,58.17,58.23,11600.0,37.5074,37.5267,37.4816,37.5203,11600.0
2007-10-03 14:25:00,58.23,58.28,58.2,58.25,12800.0,37.5203,37.5525,37.5009,37.5331,12800.0
2007-10-03 14:30:00,58.25,58.26,58.15,58.17,15800.0,37.5331,37.5396,37.4687,37.4816,15800.0
2007-10-03 14:35:00,58.15,58.19,58.08,58.14,18700.0,37.4687,37.4945,37.4236,37.4623,18700.0
2007-10-03 14:40:00,58.15,58.2,58.13,58.16,14000.0,37.4687,37.5009,37.4558,37.4751,14000.0
2007-10-03 14:45:00,58.16,58.16,58.06,58.11,16900.0,37.4751,37.4751,37.4107,37.4429,16900.0
2007-10-03 14:50:00,58.12,58.2,58.11,58.2,20200.0,37.4494,37.5009,37.4429,37.5009,20200.0
2007-10-03 14:55:00,58.19,58.33,58.19,58.32,18800.0,37.4945,37.5847,37.4945,37.5782,18800.0
2007-10-03 15:00:00,58.32,58.36,58.18,58.25,53600.0,37.5782,37.604,37.488,37.5331,53600.0
2007-10-03 15:05:00,58.25,58.38,58.25,58.35,17900.0,37.5331,37.6169,37.5331,37.5976,17900.0
2007-10-03 15:10:00,58.34,58.35,58.32,58.35,14500.0,37.5911,37.5976,37.5782,37.5976,14500.0
2007-10-03 15:15:00,58.35,58.39,58.35,58.39,10600.0,37.5976,37.6233,37.5976,37.6233,10600.0
2007-10-03 15:20:00,58.38,58.39,58.35,58.39,20700.0,37.6169,37.6233,37.5976,37.6233,20700.0
2007-10-03 15:25:00,58.37,58.39,58.3,58.3,15300.0,37.6105,37.6233,37.5654,37.5654,15300.0
2007-10-03 15:30:00,58.29,58.29,58.24,58.27,12800.0,37.5589,37.5589,37.5267,37.546,12800.0
2007-10-03 15:35:00,58.25,58.29,58.13,58.13,33300.0,37.5331,37.5589,37.4558,37.4558,33300.0
2007-10-03 15:40:00,58.13,58.13,58.0,58.04,35200.0,37.4558,37.4558,37.3721,37.3978,35200.0
2007-10-03 15:45:00,58.03,58.22,58.03,58.21,30700.0,37.3914,37.5138,37.3914,37.5074,30700.0
2007-10-03 15:50:00,58.22,58.22,58.18,58.21,21300.0,37.5138,37.5138,37.488,37.5074,21300.0
2007-10-03 15:55:00,58.2,58.24,58.17,58.18,35200.0,37.5009,37.5267,37.4816,37.488,35200.0
2007-10-04 09:30:00,58.5,58.64,58.47,58.62,17400.0,37.6942,37.7844,37.6749,37.7715,17400.0
2007-10-04 09:35:00,58.6,58.6,58.32,58.45,13900.0,37.7587,37.7587,37.5782,37.662,13900.0
2007-10-04 09:40:00,58.42,58.46,58.38,58.45,13700.0,37.6427,37.6685,37.6169,37.662,13700.0
2007-10-04 09:45:00,58.43,58.52,58.26,58.32,26000.0,37.6491,37.7071,37.5396,37.5782,26000.0
2007-10-04 09:50:00,58.32,58.38,58.31,58.35,13000.0,37.5782,37.6169,37.5718,37.5976,13000.0
2007-10-04 09:55:00,58.34,58.39,58.33,58.36,15300.0,37.5911,37.6233,37.5847,37.604,15300.0
2007-10-04 10:00:00,58.37,58.38,58.25,58.35,20500.0,37.6105,37.6169,37.5331,37.5976,20500.0
2007-10-04 10:05:00,58.33,58.39,58.3,58.38,24600.0,37.5847,37.6233,37.5654,37.6169,24600.0
2007-10-04 10:10:00,58.39,58.53,58.39,58.52,44500.0,37.6233,37.7136,37.6233,37.7071,44500.0
2007-10-04 10:15:00,58.51,58.53,58.49,58.52,26500.0,37.7007,37.7136,37.6878,37.7071,26500.0
2007-10-04 10:20:00,58.51,58.52,58.47,58.49,17200.0,37.7007,37.7071,37.6749,37.6878,17200.0
2007-10-04 10:25:00,58.48,58.49,58.45,58.48,15200.0,37.6813,37.6878,37.662,37.6813,15200.0
2007-10-04 10:30:00,58.48,58.5,58.47,58.48,23800.0,37.6813,37.6942,37.6749,37.6813,23800.0
2007-10-04 10:35:00,58.49,58.5,58.46,58.48,11000.0,37.6878,37.6942,37.6685,37.6813,11000.0
2007-10-04 10:40:00,58.46,58.49,58.41,58.48,33100.0,37.6685,37.6878,37.6362,37.6813,33100.0
2007-10-04 10:45:00,58.49,58.49,58.33,58.35,41400.0,37.6878,37.6878,37.5847,37.5976,41400.0
2007-10-04 10:50:00,58.36,58.43,58.35,58.43,17700.0,37.604,37.6491,37.5976,37.6491,17700.0
2007-10-04 10:55:00,58.48,58.48,58.43,58.46,7100.0,37.6813,37.6813,37.6491,37.6685,7100.0
2007-10-04 11:00:00,58.46,58.5,58.45,58.5,7500.0,37.6685,37.6942,37.662,37.6942,7500.0
2007-10-04 11:05:00,58.5,58.56,58.48,58.53,8800.0,37.6942,37.7329,37.6813,37.7136,8800.0
2007-10-04 11:10:00,58.57,58.58,58.5,58.51,19900.0,37.7393,37.7458,37.6942,37.7007,19900.0
2007-10-04 11:15:00,58.5,58.52,58.5,58.52,7800.0,37.6942,37.7071,37.6942,37.7071,7800.0
2007-10-04 11:20:00,58.52,58.52,58.48,58.5,16600.0,37.7071,37.7071,37.6813,37.6942,16600.0
2007-10-04 11:25:00,58.51,58.51,58.45,58.5,12800.0,37.7007,37.7007,37.662,37.6942,12800.0
2007-10-04 11:30:00,58.5,58.51,58.49,58.51,18800.0,37.6942,37.7007,37.6878,37.7007,18800.0
2007-10-04 11:35:00,58.51,58.53,58.5,58.51,10600.0,37.7007,37.7136,37.6942,37.7007,10600.0
2007-10-04 11:40:00,58.51,58.53,58.45,58.53,14100.0,37.7007,37.7136,37.662,37.7136,14100.0
2007-10-04 11:45:00,58.5,58.55,58.46,58.49,15400.0,37.6942,37.7264,37.6685,37.6878,15400.0
2007-10-04 11:50:00,58.46,58.47,58.43,58.43,18900.0,37.6685,37.6749,37.6491,37.6491,18900.0
2007-10-04 11:55:00,58.44,58.44,58.37,58.39,7800.0,37.6556,37.6556,37.6105,37.6233,7800.0
2007-10-04 12:00:00,58.39,58.4,58.36,58.36,13100.0,37.6233,37.6298,37.604,37.604,13100.0
2007-10-04 12:05:00,58.36,58.42,58.35,58.42,10000.0,37.604,37.6427,37.5976,37.6427,10000.0
2007-10-04 12:10:00,58.43,58.49,58.43,58.47,6000.0,37.6491,37.6878,37.6491,37.6749,6000.0
2007-10-04 12:15:00,58.48,58.58,58.48,58.58,13100.0,37.6813,37.7458,37.6813,37.7458,13100.0
2007-10-04 12:20:00,58.58,58.63,58.56,58.61,14000.0,37.7458,37.778,37.7329,37.7651,14000.0
2007-10-04 12:25:00,58.61,58.62,58.6,58.61,6800.0,37.7651,37.7715,37.7587,37.7651,6800.0
2007-10-04 12:30:00,58.61,58.73,58.6,58.73,16000.0,37.7651,37.8424,37.7587,37.8424,16000.0
2007-10-04 12:35:00,58.73,58.73,58.65,58.69,10600.0,37.8424,37.8424,37.7909,37.8167,10600.0
2007-10-04 12:40:00,58.69,58.69,58.59,58.61,13000.0,37.8167,37.8167,37.7522,37.7651,13000.0
2007-10-04 12:45:00,58.62,58.65,58.59,58.64,7500.0,37.7715,37.7909,37.7522,37.7844,7500.0
2007-10-04 12:50:00,58.64,58.64,58.57,58.57,9700.0,37.7844,37.7844,37.7393,37.7393,9700.0
2007-10-04 12:55:00,58.58,58.59,58.56,58.58,6200.0,37.7458,37.7522,37.7329,37.7458,6200.0
2007-10-04 13:00:00,58.58,58.58,58.42,58.44,9500.0,37.7458,37.7458,37.6427,37.6556,9500.0
2007-10-04 13:05:00,58.42,58.42,58.33,58.38,24200.0,37.6427,37.6427,37.5847,37.6169,24200.0
2007-10-04 13:10:00,58.38,58.38,58.35,58.37,7900.0,37.6169,37.6169,37.5976,37.6105,7900.0
2007-10-04 13:15:00,58.36,58.38,58.35,58.38,17300.0,37.604,37.6169,37.5976,37.6169,17300.0
2007-10-04 13:20:00,58.38,58.39,58.3,58.34,26400.0,37.6169,37.6233,37.5654,37.5911,26400.0
2007-10-04 13:25:00,58.35,58.36,58.34,58.35,12800.0,37.5976,37.604,37.5911,37.5976,12800.0
2007-10-04 13:30:00,58.36,58.36,58.31,58.33,13900.0,37.604,37.604,37.5718,37.5847,13900.0
2007-10-04 13:35:00,58.33,58.38,58.3,58.36,16000.0,37.5847,37.6169,37.5654,37.604,16000.0
2007-10-04 13:40:00,58.36,58.37,58.31,58.31,12900.0,37.604,37.6105,37.5718,37.5718,12900.0
2007-10-04 13:45:00,58.32,58.33,58.29,58.32,26800.0,37.5782,37.5847,37.5589,37.5782,26800.0
2007-10-04 13:50:00,58.33,58.39,58.33,58.34,7900.0,37.5847,37.6233,37.5847,37.5911,7900.0
2007-10-04 13:55:00,58.36,58.36,58.32,58.35,6700.0,37.604,37.604,37.5782,37.5976,6700.0
2007-10-04 14:00:00,58.35,58.39,58.35,58.38,8300.0,37.5976,37.6233,37.5976,37.6169,8300.0
2007-10-04 14:05:00,58.39,58.42,58.3,58.42,21900.0,37.6233,37.6427,37.5654,37.6427,21900.0
2007-10-04 14:10:00,58.41,58.47,58.41,58.45,7900.0,37.6362,37.6749,37.6362,37.662,7900.0
2007-10-04 14:15:00,58.45,58.45,58.4,58.43,7500.0,37.662,37.662,37.6298,37.6491,7500.0
2007-10-04 14:20:00,58.43,58.47,58.42,58.47,9000.0,37.6491,37.6749,37.6427,37.6749,9000.0
2007-10-04 14:25:00,58.45,58.49,58.45,58.48,6900.0,37.662,37.6878,37.662,37.6813,6900.0
2007-10-04 14:30:00,58.46,58.5,58.46,58.5,11000.0,37.6685,37.6942,37.6685,37.6942,11000.0
2007-10-04 14:35:00,58.49,58.49,58.44,58.47,10400.0,37.6878,37.6878,37.6556,37.6749,10400.0
2007-10-04 14:40:00,58.47,58.48,58.39,58.39,12000.0,37.6749,37.6813,37.6233,37.6233,12000.0
2007-10-04 14:45:00,58.4,58.42,58.39,58.39,10300.0,37.6298,37.6427,37.6233,37.6233,10300.0
2007-10-04 14:50:00,58.39,58.41,58.39,58.4,10100.0,37.6233,37.6362,37.6233,37.6298,10100.0
2007-10-04 14:55:00,58.4,58.41,58.36,58.36,20800.0,37.6298,37.6362,37.604,37.604,20800.0
2007-10-04 15:00:00,58.38,58.4,58.36,58.39,12300.0,37.6169,37.6298,37.604,37.6233,12300.0
2007-10-04 15:05:00,58.4,58.41,58.39,58.41,9400.0,37.6298,37.6362,37.6233,37.6362,9400.0
2007-10-04 15:10:00,58.41,58.42,58.37,58.38,15500.0,37.6362,37.6427,37.6105,37.6169,15500.0
2007-10-04 15:15:00,58.36,58.37,58.31,58.32,16300.0,37.604,37.6105,37.5718,37.5782,16300.0
2007-10-04 15:20:00,58.32,58.38,58.32,58.38,12900.0,37.5782,37.6169,37.5782,37.6169,12900.0
2007-10-04 15:25:00,58.38,58.4,58.33,58.35,14900.0,37.6169,37.6298,37.5847,37.5976,14900.0
2007-10-04 15:30:00,58.35,58.46,58.35,58.46,27600.0,37.5976,37.6685,37.5976,37.6685,27600.0
2007-10-04 15:35:00,58.47,58.47,58.39,58.39,24300.0,37.6749,37.6749,37.6233,37.6233,24300.0
2007-10-04 15:40:00,58.41,58.41,58.39,58.4,20900.0,37.6362,37.6362,37.6233,37.6298,20900.0
2007-10-04 15:45:00,58.41,58.41,58.34,58.35,22200.0,37.6362,37.6362,37.5911,37.5976,22200.0
2007-10-04 15:50:00,58.34,58.45,58.28,58.43,44800.0,37.5911,37.662,37.5525,37.6491,44800.0
2007-10-04 15:55:00,58.43,58.5,58.39,58.5,71600.0,37.6491,37.6942,37.6233,37.6942,71600.0
2007-10-05 09:30:00,59.07,59.3,59.05,59.23,42500.0,38.0615,38.2097,38.0486,38.1646,42500.0
2007-10-05 09:35:00,59.23,59.24,59.09,59.17,44000.0,38.1646,38.171,38.0744,38.1259,44000.0
2007-10-05 09:40:00,59.2,59.25,59.13,59.14,58800.0,38.1453,38.1775,38.1002,38.1066,58800.0
2007-10-05 09:45:00,59.15,59.22,59.14,59.2,59100.0,38.1131,38.1582,38.1066,38.1453,59100.0
2007-10-05 09:50:00,59.21,59.22,59.16,59.22,35700.0,38.1517,38.1582,38.1195,38.1582,35700.0
2007-10-05 09:55:00,59.22,59.28,59.18,59.27,31400.0,38.1582,38.1968,38.1324,38.1904,31400.0
2007-10-05 10:00:00,59.28,59.3,59.19,59.29,27900.0,38.1968,38.2097,38.1388,38.2033,27900.0
2007-10-05 10:05:00,59.3,59.35,59.23,59.35,32400.0,38.2097,38.2419,38.1646,38.2419,32400.0
2007-10-05 10:10:00,59.35,59.41,59.35,59.41,14600.0,38.2419,38.2806,38.2419,38.2806,14600.0
2007-10-05 10:15:00,59.42,59.46,59.37,59.42,22200.0,38.287,38.3128,38.2548,38.287,22200.0
2007-10-05 10:20:00,59.43,59.45,59.39,59.42,35800.0,38.2935,38.3064,38.2677,38.287,35800.0
2007-10-05 10:25:00,59.42,59.42,59.2,59.2,20500.0,38.287,38.287,38.1453,38.1453,20500.0
2007-10-05 10:30:00,59.2,59.23,59.11,59.2,26400.0,38.1453,38.1646,38.0873,38.1453,26400.0
2007-10-05 10:35:00,59.19,59.26,59.19,59.24,7400.0,38.1388,38.1839,38.1388,38.171,7400.0
2007-10-05 10:40:00,59.24,59.25,59.22,59.22,8300.0,38.171,38.1775,38.1582,38.1582,8300.0
2007-10-05 10:45:00,59.24,59.29,59.19,59.23,29000.0,38.171,38.2033,38.1388,38.1646,29000.0
2007-10-05 10:50:00,59.23,59.23,59.07,59.07,34000.0,38.1646,38.1646,38.0615,38.0615,34000.0
2007-10-05 10:55:00,59.06,59.1,58.9,58.9,28500.0,38.0551,38.0808,37.952,37.952,28500.0
2007-10-05 11:00:00,58.92,59.17,58.89,59.15,32700.0,37.9649,38.1259,37.9455,38.1131,32700.0
2007-10-05 11:05:00,59.12,59.13,59.03,59.06,11200.0,38.0937,38.1002,38.0357,38.0551,11200.0
2007-10-05 11:10:00,59.06,59.15,59.04,59.15,7000.0,38.0551,38.1131,38.0422,38.1131,7000.0
2007-10-05 11:15:00,59.17,59.28,59.15,59.25,8700.0,38.1259,38.1968,38.1131,38.1775,8700.0
2007-10-05 11:20:00,59.25,59.29,59.25,59.27,15400.0,38.1775,38.2033,38.1775,38.1904,15400.0
2007-10-05 11:25:00,59.26,59.31,59.26,59.27,8500.0,38.1839,38.2161,38.1839,38.1904,8500.0
2007-10-05 11:30:00,59.27,59.29,59.19,59.27,8900.0,38.1904,38.2033,38.1388,38.1904,8900.0
2007-10-05 11:35:00,59.29,59.35,59.28,59.31,11400.0,38.2033,38.2419,38.1968,38.2161,11400.0
2007-10-05 11:40:00,59.29,59.36,59.27,59.31,15500.0,38.2033,38.2484,38.1904,38.2161,15500.0
2007-10-05 11:45:00,59.32,59.34,59.25,59.27,11600.0,38.2226,38.2355,38.1775,38.1904,11600.0
2007-10-05 11:50:00,59.26,59.38,59.26,59.36,9200.0,38.1839,38.2613,38.1839,38.2484,9200.0
2007-10-05 11:55:00,59.37,59.38,59.31,59.31,14600.0,38.2548,38.2613,38.2161,38.2161,14600.0
2007-10-05 12:00:00,59.31,59.31,59.28,59.28,11500.0,38.2161,38.2161,38.1968,38.1968,11500.0
2007-10-05 12:05:00,59.3,59.3,59.25,59.3,14200.0,38.2097,38.2097,38.1775,38.2097,14200.0
2007-10-05 12:10:00,59.3,59.3,59.24,59.26,15500.0,38.2097,38.2097,38.171,38.1839,15500.0
2007-10-05 12:15:00,59.26,59.27,59.21,59.24,9600.0,38.1839,38.1904,38.1517,38.171,9600.0
2007-10-05 12:20:00,59.25,59.27,59.15,59.24,13500.0,38.1775,38.1904,38.1131,38.171,13500.0
2007-10-05 12:25:00,59.24,59.27,59.18,59.18,7900.0,38.171,38.1904,38.1324,38.1324,7900.0
2007-10-05 12:30:00,59.19,59.22,59.16,59.2,11400.0,38.1388,38.1582,38.1195,38.1453,11400.0
2007-10-05 12:35:00,59.19,59.21,59.15,59.18,9200.0,38.1388,38.1517,38.1131,38.1324,9200.0
2007-10-05 12:40:00,59.17,59.24,59.15,59.18,9300.0,38.1259,38.171,38.1131,38.1324,9300.0
2007-10-05 12:45:00,59.18,59.19,59.13,59.15,9400.0,38.1324,38.1388,38.1002,38.1131,9400.0
2007-10-05 12:50:00,59.14,59.21,59.12,59.18,11800.0,38.1066,38.1517,38.0937,38.1324,11800.0
2007-10-05 12:55:00,59.21,59.33,59.18,59.24,32400.0,38.1517,38.229,38.1324,38.171,32400.0
2007-10-05 13:00:00,59.25,59.36,59.25,59.34,8300.0,38.1775,38.2484,38.1775,38.2355,8300.0
2007-10-05 13:05:00,59.35,59.35,59.28,59.31,4600.0,38.2419,38.2419,38.1968,38.2161,4600.0
2007-10-05 13:10:00,59.3,59.4,59.29,59.4,7100.0,38.2097,38.2741,38.2033,38.2741,7100.0
2007-10-05 13:15:00,59.39,59.39,59.36,59.38,6100.0,38.2677,38.2677,38.2484,38.2613,6100.0
2007-10-05 13:20:00,59.39,59.39,59.33,59.33,5800.0,38.2677,38.2677,38.229,38.229,5800.0
2007-10-05 13:25:00,59.35,59.42,59.32,59.39,9900.0,38.2419,38.287,38.2226,38.2677,9900.0
2007-10-05 13:30:00,59.38,59.45,59.38,59.43,11400.0,38.2613,38.3064,38.2613,38.2935,11400.0
2007-10-05 13:35:00,59.42,59.54,59.4,59.44,37900.0,38.287,38.3643,38.2741,38.2999,37900.0
2007-10-05 13:40:00,59.44,59.55,59.44,59.54,11500.0,38.2999,38.3708,38.2999,38.3643,11500.0
2007-10-05 13:45:00,59.54,59.55,59.47,59.49,9400.0,38.3643,38.3708,38.3192,38.3321,9400.0
2007-10-05 13:50:00,59.5,59.55,59.48,59.55,10200.0,38.3386,38.3708,38.3257,38.3708,10200.0
2007-10-05 13:55:00,59.53,59.56,59.51,59.51,8200.0,38.3579,38.3772,38.345,38.345,8200.0
2007-10-05 14:00:00,59.51,59.6,59.48,59.54,16000.0,38.345,38.403,38.3257,38.3643,16000.0
2007-10-05 14:05:00,59.54,59.56,59.52,59.52,11700.0,38.3643,38.3772,38.3515,38.3515,11700.0
2007-10-05 14:10:00,59.54,59.62,59.52,59.62,12200.0,38.3643,38.4159,38.3515,38.4159,12200.0
2007-10-05 14:15:00,59.62,59.69,59.61,59.67,13400.0,38.4159,38.461,38.4095,38.4481,13400.0
2007-10-05 14:20:00,59.67,59.73,59.62,59.72,31100.0,38.4481,38.4868,38.4159,38.4803,31100.0
2007-10-05 14:25:00,59.7,59.74,59.69,59.74,9600.0,38.4674,38.4932,38.461,38.4932,9600.0
2007-10-05 14:30:00,59.71,59.83,59.71,59.83,23200.0,38.4739,38.5512,38.4739,38.5512,23200.0
2007-10-05 14:35:00,59.84,59.84,59.77,59.83,18600.0,38.5577,38.5577,38.5125,38.5512,18600.0
2007-10-05 14:40:00,59.83,59.9,59.83,59.86,20600.0,38.5512,38.5963,38.5512,38.5705,20600.0
2007-10-05 14:45:00,59.84,59.87,59.73,59.79,21600.0,38.5577,38.577,38.4868,38.5254,21600.0
2007-10-05 14:50:00,59.79,59.8,59.69,59.7,19600.0,38.5254,38.5319,38.461,38.4674,19600.0
2007-10-05 14:55:00,59.7,59.81,59.67,59.8,21100.0,38.4674,38.5383,38.4481,38.5319,21100.0
2007-10-05 15:00:00,59.8,59.81,59.77,59.77,17600.0,38.5319,38.5383,38.5125,38.5125,17600.0
2007-10-05 15:05:00,59.78,59.8,59.75,59.79,16900.0,38.519,38.5319,38.4997,38.5254,16900.0
2007-10-05 15:10:00,59.79,59.79,59.72,59.72,13900.0,38.5254,38.5254,38.4803,38.4803,13900.0
2007-10-05 15:15:00,59.73,59.73,59.68,59.7,8700.0,38.4868,38.4868,38.4546,38.4674,8700.0
2007-10-05 15:20:00,59.7,59.73,59.69,59.73,11700.0,38.4674,38.4868,38.461,38.4868,11700.0
2007-10-05 15:25:00,59.74,59.75,59.72,59.75,20700.0,38.4932,38.4997,38.4803,38.4997,20700.0
2007-10-05 15:30:00,59.75,59.76,59.71,59.75,24300.0,38.4997,38.5061,38.4739,38.4997,24300.0
2007-10-05 15:35:00,59.73,59.75,59.68,59.69,23600.0,38.4868,38.4997,38.4546,38.461,23600.0
2007-10-05 15:40:00,59.7,59.78,59.69,59.7,61800.0,38.4674,38.519,38.461,38.4674,61800.0
2007-10-05 15:45:00,59.71,59.75,59.69,59.7,32000.0,38.4739,38.4997,38.461,38.4674,32000.0
2007-10-05 15:50:00,59.7,59.72,59.63,59.63,40600.0,38.4674,38.4803,38.4223,38.4223,40600.0
2007-10-05 15:55:00,59.62,59.7,59.6,59.63,71100.0,38.4159,38.4674,38.403,38.4223,71100.0
2007-10-08 09:30:00,59.48,59.62,59.38,59.57,27100.0,38.3257,38.4159,38.2613,38.3837,27100.0
2007-10-08 09:35:00,59.57,59.64,59.45,59.51,10800.0,38.3837,38.4288,38.3064,38.345,10800.0
2007-10-08 09:40:00,59.53,59.83,59.53,59.74,27700.0,38.3579,38.5512,38.3579,38.4932,27700.0
2007-10-08 09:45:00,59.71,59.8,59.67,59.72,11100.0,38.4739,38.5319,38.4481,38.4803,11100.0
2007-10-08 09:50:00,59.71,59.75,59.7,59.72,9600.0,38.4739,38.4997,38.4674,38.4803,9600.0
2007-10-08 09:55:00,59.73,59.92,59.73,59.88,23300.0,38.4868,38.6092,38.4868,38.5834,23300.0
2007-10-08 10:00:00,59.89,59.98,59.89,59.91,13400.0,38.5899,38.6479,38.5899,38.6028,13400.0
2007-10-08 10:05:00,59.92,59.97,59.85,59.9,24400.0,38.6092,38.6414,38.5641,38.5963,24400.0
2007-10-08 10:10:00,59.9,59.91,59.79,59.83,9000.0,38.5963,38.6028,38.5254,38.5512,9000.0
2007-10-08 10:15:00,59.85,59.91,59.8,59.9,8200.0,38.5641,38.6028,38.5319,38.5963,8200.0
2007-10-08 10:20:00,59.9,59.94,59.89,59.94,11000.0,38.5963,38.6221,38.5899,38.6221,11000.0
2007-10-08 10:25:00,59.94,59.94,59.85,59.91,8600.0,38.6221,38.6221,38.5641,38.6028,8600.0
2007-10-08 10:30:00,59.92,59.94,59.89,59.92,6900.0,38.6092,38.6221,38.5899,38.6092,6900.0
2007-10-08 10:35:00,59.91,59.94,59.85,59.89,6800.0,38.6028,38.6221,38.5641,38.5899,6800.0
2007-10-08 10:40:00,59.89,59.89,59.81,59.82,8200.0,38.5899,38.5899,38.5383,38.5448,8200.0
2007-10-08 10:45:00,59.83,59.84,59.81,59.82,10000.0,38.5512,38.5577,38.5383,38.5448,10000.0
2007-10-08 10:50:00,59.83,59.86,59.81,59.85,6900.0,38.5512,38.5705,38.5383,38.5641,6900.0
2007-10-08 10:55:00,59.86,59.87,59.8,59.84,8000.0,38.5705,38.577,38.5319,38.5577,8000.0
2007-10-08 11:00:00,59.84,59.84,59.66,59.67,10100.0,38.5577,38.5577,38.4417,38.4481,10100.0
2007-10-08 11:05:00,59.64,59.66,59.52,59.56,11100.0,38.4288,38.4417,38.3515,38.3772,11100.0
2007-10-08 11:10:00,59.56,59.63,59.51,59.62,8400.0,38.3772,38.4223,38.345,38.4159,8400.0
2007-10-08 11:15:00,59.6,59.6,59.56,59.59,9200.0,38.403,38.403,38.3772,38.3966,9200.0
2007-10-08 11:20:00,59.58,59.6,59.56,59.56,4700.0,38.3901,38.403,38.3772,38.3772,4700.0
2007-10-08 11:25:00,59.56,59.56,59.51,59.52,6000.0,38.3772,38.3772,38.345,38.3515,6000.0
2007-10-08 11:30:00,59.52,59.53,59.47,59.48,12700.0,38.3515,38.3579,38.3192,38.3257,12700.0
2007-10-08 11:35:00,59.48,59.49,59.42,59.45,15700.0,38.3257,38.3321,38.287,38.3064,15700.0
2007-10-08 11:40:00,59.45,59.45,59.32,59.32,12800.0,38.3064,38.3064,38.2226,38.2226,12800.0
2007-10-08 11:45:00,59.34,59.37,59.33,59.34,9300.0,38.2355,38.2548,38.229,38.2355,9300.0
2007-10-08 11:50:00,59.33,59.33,59.3,59.31,9000.0,38.229,38.229,38.2097,38.2161,9000.0
2007-10-08 11:55:00,59.32,59.39,59.3,59.38,6400.0,38.2226,38.2677,38.2097,38.2613,6400.0
2007-10-08 12:00:00,59.4,59.42,59.39,59.4,4000.0,38.2741,38.287,38.2677,38.2741,4000.0
2007-10-08 12:05:00,59.4,59.47,59.4,59.44,5800.0,38.2741,38.3192,38.2741,38.2999,5800.0
2007-10-08 12:10:00,59.43,59.43,59.36,59.36,5000.0,38.2935,38.2935,38.2484,38.2484,5000.0
2007-10-08 12:15:00,59.37,59.39,59.35,59.37,5000.0,38.2548,38.2677,38.2419,38.2548,5000.0
2007-10-08 12:20:00,59.39,59.43,59.39,59.43,4100.0,38.2677,38.2935,38.2677,38.2935,4100.0
2007-10-08 12:25:00,59.43,59.45,59.43,59.45,6600.0,38.2935,38.3064,38.2935,38.3064,6600.0
2007-10-08 12:30:00,59.45,59.51,59.44,59.49,3600.0,38.3064,38.345,38.2999,38.3321,3600.0
2007-10-08 12:35:00,59.49,59.49,59.47,59.47,2300.0,38.3321,38.3321,38.3192,38.3192,2300.0
2007-10-08 12:40:00,59.48,59.53,59.48,59.53,5200.0,38.3257,38.3579,38.3257,38.3579,5200.0
2007-10-08 12:45:00,59.53,59.54,59.5,59.51,4000.0,38.3579,38.3643,38.3386,38.345,4000.0
2007-10-08 12:50:00,59.51,59.62,59.5,59.62,8800.0,38.345,38.4159,38.3386,38.4159,8800.0
2007-10-08 12:55:00,59.62,59.71,59.61,59.69,5000.0,38.4159,38.4739,38.4095,38.461,5000.0
2007-10-08 13:00:00,59.69,59.71,59.63,59.7,9400.0,38.461,38.4739,38.4223,38.4674,9400.0
2007-10-08 13:05:00,59.7,59.7,59.64,59.7,7200.0,38.4674,38.4674,38.4288,38.4674,7200.0
2007-10-08 13:10:00,59.68,59.7,59.68,59.69,4000.0,38.4546,38.4674,38.4546,38.461,4000.0
2007-10-08 13:15:00,59.7,59.7,59.67,59.69,5500.0,38.4674,38.4674,38.4481,38.461,5500.0
2007-10-08 13:20:00,59.66,59.67,59.64,59.66,2400.0,38.4417,38.4481,38.4288,38.4417,2400.0
2007-10-08 13:25:00,59.65,59.68,59.65,59.65,2800.0,38.4352,38.4546,38.4352,38.4352,2800.0
2007-10-08 13:30:00,59.66,59.72,59.66,59.7,7600.0,38.4417,38.4803,38.4417,38.4674,7600.0
2007-10-08 13:35:00,59.7,59.71,59.65,59.65,3700.0,38.4674,38.4739,38.4352,38.4352,3700.0
2007-10-08 13:40:00,59.63,59.63,59.52,59.54,4300.0,38.4223,38.4223,38.3515,38.3643,4300.0
2007-10-08 13:45:00,59.55,59.56,59.51,59.53,4500.0,38.3708,38.3772,38.345,38.3579,4500.0
2007-10-08 13:50:00,59.54,59.54,59.48,59.48,5900.0,38.3643,38.3643,38.3257,38.3257,5900.0
2007-10-08 13:55:00,59.5,59.53,59.47,59.53,5100.0,38.3386,38.3579,38.3192,38.3579,5100.0
2007-10-08 14:00:00,59.54,59.56,59.52,59.55,5400.0,38.3643,38.3772,38.3515,38.3708,5400.0
2007-10-08 14:05:00,59.55,59.57,59.52,59.52,6900.0,38.3708,38.3837,38.3515,38.3515,6900.0
2007-10-08 14:10:00,59.54,59.54,59.43,59.45,7200.0,38.3643,38.3643,38.2935,38.3064,7200.0
2007-10-08 14:15:00,59.47,59.63,59.47,59.6,10300.0,38.3192,38.4223,38.3192,38.403,10300.0
2007-10-08 14:20:00,59.61,59.67,59.57,59.57,10700.0,38.4095,38.4481,38.3837,38.3837,10700.0
2007-10-08 14:25:00,59.59,59.63,59.57,59.63,9300.0,38.3966,38.4223,38.3837,38.4223,9300.0
2007-10-08 14:30:00,59.64,59.64,59.61,59.64,6200.0,38.4288,38.4288,38.4095,38.4288,6200.0
2007-10-08 14:35:00,59.63,59.65,59.57,59.58,7800.0,38.4223,38.4352,38.3837,38.3901,7800.0
2007-10-08 14:40:00,59.57,59.6,59.55,59.56,6500.0,38.3837,38.403,38.3708,38.3772,6500.0
2007-10-08 14:45:00,59.55,59.58,59.55,59.57,6600.0,38.3708,38.3901,38.3708,38.3837,6600.0
2007-10-08 14:50:00,59.58,59.66,59.57,59.58,7700.0,38.3901,38.4417,38.3837,38.3901,7700.0
2007-10-08 14:55:00,59.57,59.61,59.48,59.53,11100.0,38.3837,38.4095,38.3257,38.3579,11100.0
2007-10-08 15:00:00,59.51,59.52,59.5,59.52,7000.0,38.345,38.3515,38.3386,38.3515,7000.0
2007-10-08 15:05:00,59.51,59.54,59.49,59.52,9200.0,38.345,38.3643,38.3321,38.3515,9200.0
2007-10-08 15:10:00,59.52,59.58,59.52,59.56,7900.0,38.3515,38.3901,38.3515,38.3772,7900.0
2007-10-08 15:15:00,59.57,59.63,59.56,59.63,8500.0,38.3837,38.4223,38.3772,38.4223,8500.0
2007-10-08 15:20:00,59.63,59.65,59.6,59.65,9900.0,38.4223,38.4352,38.403,38.4352,9900.0
2007-10-08 15:25:00,59.65,59.66,59.59,59.61,9100.0,38.4352,38.4417,38.3966,38.4095,9100.0
2007-10-08 15:30:00,59.62,59.67,59.61,59.67,10800.0,38.4159,38.4481,38.4095,38.4481,10800.0
2007-10-08 15:35:00,59.67,59.68,59.55,59.59,11800.0,38.4481,38.4546,38.3708,38.3966,11800.0
2007-10-08 15:40:00,59.58,59.58,59.53,59.57,11500.0,38.3901,38.3901,38.3579,38.3837,11500.0
2007-10-08 15:45:00,59.58,59.65,59.58,59.6,13100.0,38.3901,38.4352,38.3901,38.403,13100.0
2007-10-08 15:50:00,59.6,59.62,59.57,59.57,13100.0,38.403,38.4159,38.3837,38.3837,13100.0
2007-10-08 15:55:00,59.57,59.59,59.51,59.59,26500.0,38.3837,38.3966,38.345,38.3966,26500.0
2007-10-09 09:30:00,59.85,59.85,59.62,59.76,17700.0,38.5641,38.5641,38.4159,38.5061,17700.0
2007-10-09 09:35:00,59.79,59.96,59.73,59.95,5800.0,38.5254,38.635,38.4868,38.6285,5800.0
2007-10-09 09:40:00,59.95,60.0,59.9,59.9,17400.0,38.6285,38.6607,38.5963,38.5963,17400.0
2007-10-09 09:45:00,59.92,59.98,59.91,59.95,19000.0,38.6092,38.6479,38.6028,38.6285,19000.0
2007-10-09 09:50:00,59.97,59.98,59.89,59.9,18700.0,38.6414,38.6479,38.5899,38.5963,18700.0
2007-10-09 09:55:00,59.91,59.92,59.66,59.74,38200.0,38.6028,38.6092,38.4417,38.4932,38200.0
2007-10-09 10:00:00,59.75,59.83,59.72,59.75,22300.0,38.4997,38.5512,38.4803,38.4997,22300.0
2007-10-09 10:05:00,59.76,59.81,59.73,59.81,25900.0,38.5061,38.5383,38.4868,38.5383,25900.0
2007-10-09 10:10:00,59.81,59.81,59.73,59.77,12700.0,38.5383,38.5383,38.4868,38.5125,12700.0
2007-10-09 10:15:00,59.78,59.86,59.78,59.78,16600.0,38.519,38.5705,38.519,38.519,16600.0
2007-10-09 10:20:00,59.79,59.79,59.74,59.78,27100.0,38.5254,38.5254,38.4932,38.519,27100.0
2007-10-09 10:25:00,59.79,59.79,59.7,59.71,18800.0,38.5254,38.5254,38.4674,38.4739,18800.0
2007-10-09 10:30:00,59.7,59.77,59.68,59.74,20600.0,38.4674,38.5125,38.4546,38.4932,20600.0
2007-10-09 10:35:00,59.75,59.78,59.74,59.75,11100.0,38.4997,38.519,38.4932,38.4997,11100.0
2007-10-09 10:40:00,59.74,59.83,59.72,59.77,11700.0,38.4932,38.5512,38.4803,38.5125,11700.0
2007-10-09 10:45:00,59.77,59.8,59.75,59.79,9700.0,38.5125,38.5319,38.4997,38.5254,9700.0
2007-10-09 10:50:00,59.77,59.8,59.71,59.72,14500.0,38.5125,38.5319,38.4739,38.4803,14500.0
2007-10-09 10:55:00,59.72,59.72,59.52,59.67,47300.0,38.4803,38.4803,38.3515,38.4481,47300.0
2007-10-09 11:00:00,59.67,59.78,59.67,59.75,14200.0,38.4481,38.519,38.4481,38.4997,14200.0
2007-10-09 11:05:00,59.73,59.75,59.59,59.62,39300.0,38.4868,38.4997,38.3966,38.4159,39300.0
2007-10-09 11:10:00,59.61,59.65,59.6,59.6,9200.0,38.4095,38.4352,38.403,38.403,9200.0
2007-10-09 11:15:00,59.6,59.62,59.5,59.5,43500.0,38.403,38.4159,38.3386,38.3386,43500.0
2007-10-09 11:20:00,59.5,59.52,59.43,59.46,26400.0,38.3386,38.3515,38.2935,38.3128,26400.0
2007-10-09 11:25:00,59.45,59.45,59.36,59.42,17100.0,38.3064,38.3064,38.2484,38.287,17100.0
2007-10-09 11:30:00,59.41,59.45,59.4,59.41,10900.0,38.2806,38.3064,38.2741,38.2806,10900.0
2007-10-09 11:35:00,59.42,59.45,59.34,59.35,10700.0,38.287,38.3064,38.2355,38.2419,10700.0
2007-10-09 11:40:00,59.33,59.33,59.21,59.21,20300.0,38.229,38.229,38.1517,38.1517,20300.0
2007-10-09 11:45:00,59.21,59.23,59.12,59.2,24700.0,38.1517,38.1646,38.0937,38.1453,24700.0
2007-10-09 11:50:00,59.21,59.21,59.17,59.19,19200.0,38.1517,38.1517,38.1259,38.1388,19200.0
2007-10-09 11:55:00,59.19,59.28,59.18,59.25,20700.0,38.1388,38.1968,38.1324,38.1775,20700.0
2007-10-09 12:00:00,59.24,59.24,59.17,59.2,19800.0,38.171,38.171,38.1259,38.1453,19800.0
2007-10-09 12:05:00,59.19,59.22,59.18,59.21,15200.0,38.1388,38.1582,38.1324,38.1517,15200.0
2007-10-09 12:10:00,59.2,59.26,59.15,59.2,28900.0,38.1453,38.1839,38.1131,38.1453,28900.0
2007-10-09 12:15:00,59.2,59.3,59.17,59.3,18500.0,38.1453,38.2097,38.1259,38.2097,18500.0
2007-10-09 12:20:00,59.3,59.31,59.19,59.26,12700.0,38.2097,38.2161,38.1388,38.1839,12700.0
2007-10-09 12:25:00,59.22,59.26,59.16,59.2,18400.0,38.1582,38.1839,38.1195,38.1453,18400.0
2007-10-09 12:30:00,59.23,59.23,59.02,59.03,56800.0,38.1646,38.1646,38.0293,38.0357,56800.0
2007-10-09 12:35:00,59.04,59.16,59.02,59.16,25600.0,38.0422,38.1195,38.0293,38.1195,25600.0
2007-10-09 12:40:00,59.12,59.16,59.09,59.12,13100.0,38.0937,38.1195,38.0744,38.0937,13100.0
2007-10-09 12:45:00,59.12,59.14,59.1,59.11,11800.0,38.0937,38.1066,38.0808,38.0873,11800.0
2007-10-09 12:50:00,59.1,59.12,59.03,59.06,23600.0,38.0808,38.0937,38.0357,38.0551,23600.0
2007-10-09 12:55:00,59.07,59.11,59.04,59.11,7000.0,38.0615,38.0873,38.0422,38.0873,7000.0
2007-10-09 13:00:00,59.1,59.13,59.07,59.13,5600.0,38.0808,38.1002,38.0615,38.1002,5600.0
2007-10-09 13:05:00,59.14,59.19,59.1,59.19,9400.0,38.1066,38.1388,38.0808,38.1388,9400.0
2007-10-09 13:10:00,59.17,59.21,59.15,59.21,10100.0,38.1259,38.1517,38.1131,38.1517,10100.0
2007-10-09 13:15:00,59.2,59.26,59.18,59.24,14200.0,38.1453,38.1839,38.1324,38.171,14200.0
2007-10-09 13:20:00,59.22,59.26,59.14,59.15,9500.0,38.1582,38.1839,38.1066,38.1131,9500.0
2007-10-09 13:25:00,59.16,59.17,59.08,59.08,10200.0,38.1195,38.1259,38.0679,38.0679,10200.0
2007-10-09 13:30:00,59.08,59.12,59.04,59.1,7900.0,38.0679,38.0937,38.0422,38.0808,7900.0
2007-10-09 13:35:00,59.11,59.11,59.07,59.11,8300.0,38.0873,38.0873,38.0615,38.0873,8300.0
2007-10-09 13:40:00,59.1,59.1,59.07,59.07,4600.0,38.0808,38.0808,38.0615,38.0615,4600.0
2007-10-09 13:45:00,59.07,59.19,59.06,59.16,27000.0,38.0615,38.1388,38.0551,38.1195,27000.0
2007-10-09 13:50:00,59.17,59.19,59.14,59.18,10500.0,38.1259,38.1388,38.1066,38.1324,10500.0
2007-10-09 13:55:00,59.19,59.22,59.16,59.22,11300.0,38.1388,38.1582,38.1195,38.1582,11300.0
2007-10-09 14:00:00,59.2,59.47,59.15,59.46,75400.0,38.1453,38.3192,38.1131,38.3128,75400.0
2007-10-09 14:05:00,59.46,59.47,59.31,59.32,13500.0,38.3128,38.3192,38.2161,38.2226,13500.0
2007-10-09 14:10:00,59.32,59.34,59.23,59.34,14500.0,38.2226,38.2355,38.1646,38.2355,14500.0
2007-10-09 14:15:00,59.33,59.35,59.25,59.25,9200.0,38.229,38.2419,38.1775,38.1775,9200.0
2007-10-09 14:20:00,59.25,59.31,59.24,59.28,6300.0,38.1775,38.2161,38.171,38.1968,6300.0
2007-10-09 14:25:00,59.29,59.45,59.24,59.45,19300.0,38.2033,38.3064,38.171,38.3064,19300.0
2007-10-09 14:30:00,59.45,59.49,59.39,59.46,22500.0,38.3064,38.3321,38.2677,38.3128,22500.0
2007-10-09 14:35:00,59.46,59.52,59.46,59.48,10400.0,38.3128,38.3515,38.3128,38.3257,10400.0
2007-10-09 14:40:00,59.47,59.52,59.46,59.5,12600.0,38.3192,38.3515,38.3128,38.3386,12600.0
2007-10-09 14:45:00,59.49,59.54,59.45,59.51,28800.0,38.3321,38.3643,38.3064,38.345,28800.0
2007-10-09 14:50:00,59.5,59.56,59.47,59.53,12100.0,38.3386,38.3772,38.3192,38.3579,12100.0
2007-10-09 14:55:00,59.53,59.6,59.5,59.6,9300.0,38.3579,38.403,38.3386,38.403,9300.0
2007-10-09 15:00:00,59.58,59.59,59.51,59.54,11000.0,38.3901,38.3966,38.345,38.3643,11000.0
2007-10-09 15:05:00,59.53,59.55,59.49,59.52,25700.0,38.3579,38.3708,38.3321,38.3515,25700.0
2007-10-09 15:10:00,59.53,59.53,59.45,59.5,27300.0,38.3579,38.3579,38.3064,38.3386,27300.0
2007-10-09 15:15:00,59.49,59.55,59.47,59.55,25300.0,38.3321,38.3708,38.3192,38.3708,25300.0
2007-10-09 15:20:00,59.55,59.57,59.54,59.54,18800.0,38.3708,38.3837,38.3643,38.3643,18800.0
2007-10-09 15:25:00,59.53,59.53,59.45,59.48,22400.0,38.3579,38.3579,38.3064,38.3257,22400.0
2007-10-09 15:30:00,59.47,59.58,59.47,59.58,14800.0,38.3192,38.3901,38.3192,38.3901,14800.0
2007-10-09 15:35:00,59.59,59.67,59.59,59.67,22900.0,38.3966,38.4481,38.3966,38.4481,22900.0
2007-10-09 15:40:00,59.67,59.7,59.55,59.57,27000.0,38.4481,38.4674,38.3708,38.3837,27000.0
2007-10-09 15:45:00,59.57,59.64,59.57,59.57,18900.0,38.3837,38.4288,38.3837,38.3837,18900.0
2007-10-09 15:50:00,59.59,59.69,59.59,59.69,22600.0,38.3966,38.461,38.3966,38.461,22600.0
2007-10-09 15:55:00,59.69,59.72,59.66,59.68,25700.0,38.461,38.4803,38.4417,38.4546,25700.0
2007-10-10 09:30:00,59.8,59.8,59.5,59.54,44700.0,38.5319,38.5319,38.3386,38.3643,44700.0
2007-10-10 09:35:00,59.51,59.74,59.51,59.63,23500.0,38.345,38.4932,38.345,38.4223,23500.0
2007-10-10 09:40:00,59.62,59.64,59.55,59.56,12000.0,38.4159,38.4288,38.3708,38.3772,12000.0
2007-10-10 09:45:00,59.56,59.56,59.35,59.49,15900.0,38.3772,38.3772,38.2419,38.3321,15900.0
2007-10-10 09:50:00,59.49,59.52,59.41,59.45,13200.0,38.3321,38.3515,38.2806,38.3064,13200.0
2007-10-10 09:55:00,59.46,59.46,59.3,59.33,18000.0,38.3128,38.3128,38.2097,38.229,18000.0
2007-10-10 10:00:00,59.32,59.53,59.24,59.51,20100.0,38.2226,38.3579,38.171,38.345,20100.0
2007-10-10 10:05:00,59.51,59.51,59.42,59.47,18600.0,38.345,38.345,38.287,38.3192,18600.0
2007-10-10 10:10:00,59.48,59.53,59.44,59.52,16800.0,38.3257,38.3579,38.2999,38.3515,16800.0
2007-10-10 10:15:00,59.51,59.64,59.51,59.63,20500.0,38.345,38.4288,38.345,38.4223,20500.0
2007-10-10 10:20:00,59.67,59.72,59.53,59.71,18000.0,38.4481,38.4803,38.3579,38.4739,18000.0
2007-10-10 10:25:00,59.7,59.74,59.65,59.7,10800.0,38.4674,38.4932,38.4352,38.4674,10800.0
2007-10-10 10:30:00,59.7,59.76,59.61,59.64,17400.0,38.4674,38.5061,38.4095,38.4288,17400.0
2007-10-10 10:35:00,59.61,59.64,59.57,59.57,6900.0,38.4095,38.4288,38.3837,38.3837,6900.0
2007-10-10 10:40:00,59.54,59.61,59.53,59.61,24100.0,38.3643,38.4095,38.3579,38.4095,24100.0
2007-10-10 10:45:00,59.61,59.66,59.58,59.65,28300.0,38.4095,38.4417,38.3901,38.4352,28300.0
2007-10-10 10:50:00,59.65,59.65,59.5,59.5,9400.0,38.4352,38.4352,38.3386,38.3386,9400.0
2007-10-10 10:55:00,59.52,59.52,59.39,59.42,13700.0,38.3515,38.3515,38.2677,38.287,13700.0
2007-10-10 11:00:00,59.43,59.46,59.37,59.42,15600.0,38.2935,38.3128,38.2548,38.287,15600.0
2007-10-10 11:05:00,59.4,59.51,59.4,59.43,13700.0,38.2741,38.345,38.2741,38.2935,13700.0
2007-10-10 11:10:00,59.43,59.47,59.4,59.46,7600.0,38.2935,38.3192,38.2741,38.3128,7600.0
2007-10-10 11:15:00,59.44,59.51,59.44,59.5,7200.0,38.2999,38.345,38.2999,38.3386,7200.0
2007-10-10 11:20:00,59.47,59.56,59.46,59.5,9700.0,38.3192,38.3772,38.3128,38.3386,9700.0
2007-10-10 11:25:00,59.51,59.54,59.45,59.46,6600.0,38.345,38.3643,38.3064,38.3128,6600.0
2007-10-10 11:30:00,59.48,59.48,59.43,59.47,5700.0,38.3257,38.3257,38.2935,38.3192,5700.0
2007-10-10 11:35:00,59.47,59.61,59.46,59.56,8300.0,38.3192,38.4095,38.3128,38.3772,8300.0
2007-10-10 11:40:00,59.56,59.6,59.51,59.53,7900.0,38.3772,38.403,38.345,38.3579,7900.0
2007-10-10 11:45:00,59.53,59.53,59.4,59.4,6600.0,38.3579,38.3579,38.2741,38.2741,6600.0
2007-10-10 11:50:00,59.4,59.4,59.31,59.35,12500.0,38.2741,38.2741,38.2161,38.2419,12500.0
2007-10-10 11:55:00,59.35,59.4,59.3,59.33,10600.0,38.2419,38.2741,38.2097,38.229,10600.0
2007-10-10 12:00:00,59.34,59.44,59.34,59.42,17300.0,38.2355,38.2999,38.2355,38.287,17300.0
2007-10-10 12:05:00,59.43,59.45,59.4,59.45,6600.0,38.2935,38.3064,38.2741,38.3064,6600.0
2007-10-10 12:10:00,59.45,59.48,59.41,59.42,9600.0,38.3064,38.3257,38.2806,38.287,9600.0
2007-10-10 12:15:00,59.42,59.43,59.3,59.34,16600.0,38.287,38.2935,38.2097,38.2355,16600.0
2007-10-10 12:20:00,59.33,59.38,59.3,59.32,6300.0,38.229,38.2613,38.2097,38.2226,6300.0
2007-10-10 12:25:00,59.34,59.36,59.33,59.35,4600.0,38.2355,38.2484,38.229,38.2419,4600.0
2007-10-10 12:30:00,59.35,59.36,59.34,59.36,10600.0,38.2419,38.2484,38.2355,38.2484,10600.0
2007-10-10 12:35:00,59.36,59.48,59.36,59.48,6000.0,38.2484,38.3257,38.2484,38.3257,6000.0
2007-10-10 12:40:00,59.47,59.53,59.46,59.46,7800.0,38.3192,38.3579,38.3128,38.3128,7800.0
2007-10-10 12:45:00,59.46,59.5,59.41,59.41,8100.0,38.3128,38.3386,38.2806,38.2806,8100.0
2007-10-10 12:50:00,59.4,59.45,59.28,59.45,6500.0,38.2741,38.3064,38.1968,38.3064,6500.0
2007-10-10 12:55:00,59.46,59.48,59.42,59.47,4000.0,38.3128,38.3257,38.287,38.3192,4000.0
2007-10-10 13:00:00,59.48,59.48,59.3,59.32,9700.0,38.3257,38.3257,38.2097,38.2226,9700.0
2007-10-10 13:05:00,59.35,59.38,59.3,59.35,11300.0,38.2419,38.2613,38.2097,38.2419,11300.0
2007-10-10 13:10:00,59.35,59.38,59.31,59.34,8200.0,38.2419,38.2613,38.2161,38.2355,8200.0
2007-10-10 13:15:00,59.34,59.34,59.26,59.31,9500.0,38.2355,38.2355,38.1839,38.2161,9500.0
2007-10-10 13:20:00,59.28,59.28,59.25,59.26,8900.0,38.1968,38.1968,38.1775,38.1839,8900.0
2007-10-10 13:25:00,59.26,59.29,59.25,59.25,6800.0,38.1839,38.2033,38.1775,38.1775,6800.0
2007-10-10 13:30:00,59.25,59.32,59.25,59.28,9300.0,38.1775,38.2226,38.1775,38.1968,9300.0
2007-10-10 13:35:00,59.31,59.36,59.3,59.34,5400.0,38.2161,38.2484,38.2097,38.2355,5400.0
2007-10-10 13:40:00,59.34,59.34,59.31,59.34,6400.0,38.2355,38.2355,38.2161,38.2355,6400.0
2007-10-10 13:45:00,59.34,59.36,59.31,59.34,13700.0,38.2355,38.2484,38.2161,38.2355,13700.0
2007-10-10 13:50:00,59.32,59.35,59.28,59.31,11100.0,38.2226,38.2419,38.1968,38.2161,11100.0
2007-10-10 13:55:00,59.32,59.33,59.28,59.3,8800.0,38.2226,38.229,38.1968,38.2097,8800.0
2007-10-10 14:00:00,59.3,59.33,59.3,59.32,27900.0,38.2097,38.229,38.2097,38.2226,27900.0
2007-10-10 14:05:00,59.32,59.33,59.21,59.27,11200.0,38.2226,38.229,38.1517,38.1904,11200.0
2007-10-10 14:10:00,59.27,59.28,59.23,59.23,7600.0,38.1904,38.1968,38.1646,38.1646,7600.0
2007-10-10 14:15:00,59.24,59.37,59.24,59.33,16000.0,38.171,38.2548,38.171,38.229,16000.0
2007-10-10 14:20:00,59.33,59.36,59.29,59.32,13000.0,38.229,38.2484,38.2033,38.2226,13000.0
2007-10-10 14:25:00,59.32,59.46,59.31,59.43,11000.0,38.2226,38.3128,38.2161,38.2935,11000.0
2007-10-10 14:30:00,59.45,59.48,59.42,59.47,10600.0,38.3064,38.3257,38.287,38.3192,10600.0
2007-10-10 14:35:00,59.46,59.49,59.43,59.43,6300.0,38.3128,38.3321,38.2935,38.2935,6300.0
2007-10-10 14:40:00,59.43,59.6,59.42,59.6,16900.0,38.2935,38.403,38.287,38.403,16900.0
2007-10-10 14:45:00,59.58,59.6,59.55,59.57,16600.0,38.3901,38.403,38.3708,38.3837,16600.0
2007-10-10 14:50:00,59.58,59.58,59.51,59.54,12900.0,38.3901,38.3901,38.345,38.3643,12900.0
2007-10-10 14:55:00,59.54,59.57,59.5,59.51,22700.0,38.3643,38.3837,38.3386,38.345,22700.0
2007-10-10 15:00:00,59.5,59.56,59.5,59.54,17600.0,38.3386,38.3772,38.3386,38.3643,17600.0
2007-10-10 15:05:00,59.54,59.55,59.47,59.47,17300.0,38.3643,38.3708,38.3192,38.3192,17300.0
2007-10-10 15:10:00,59.47,59.52,59.47,59.49,15700.0,38.3192,38.3515,38.3192,38.3321,15700.0
2007-10-10 15:15:00,59.49,59.56,59.49,59.55,23000.0,38.3321,38.3772,38.3321,38.3708,23000.0
2007-10-10 15:20:00,59.56,59.67,59.54,59.65,30200.0,38.3772,38.4481,38.3643,38.4352,30200.0
2007-10-10 15:25:00,59.65,59.65,59.58,59.61,17600.0,38.4352,38.4352,38.3901,38.4095,17600.0
2007-10-10 15:30:00,59.59,59.62,59.44,59.51,59000.0,38.3966,38.4159,38.2999,38.345,59000.0
2007-10-10 15:35:00,59.51,59.51,59.34,59.35,30000.0,38.345,38.345,38.2355,38.2419,30000.0
2007-10-10 15:40:00,59.36,59.37,59.25,59.34,33600.0,38.2484,38.2548,38.1775,38.2355,33600.0
2007-10-10 15:45:00,59.34,59.37,59.32,59.34,35400.0,38.2355,38.2548,38.2226,38.2355,35400.0
2007-10-10 15:50:00,59.35,59.36,59.25,59.25,51700.0,38.2419,38.2484,38.1775,38.1775,51700.0
2007-10-10 15:55:00,59.25,59.32,59.21,59.23,54000.0,38.1775,38.2226,38.1517,38.1646,54000.0
2007-10-11 09:30:00,59.77,59.8,59.45,59.45,28200.0,38.5125,38.5319,38.3064,38.3064,28200.0
2007-10-11 09:35:00,59.66,59.67,59.35,59.56,25400.0,38.4417,38.4481,38.2419,38.3772,25400.0
2007-10-11 09:40:00,59.54,59.89,59.44,59.71,21000.0,38.3643,38.5899,38.2999,38.4739,21000.0
2007-10-11 09:45:00,59.75,59.75,59.53,59.67,15300.0,38.4997,38.4997,38.3579,38.4481,15300.0
2007-10-11 09:50:00,59.67,59.82,59.65,59.75,16700.0,38.4481,38.5448,38.4352,38.4997,16700.0
2007-10-11 09:55:00,59.77,59.9,59.73,59.9,14500.0,38.5125,38.5963,38.4868,38.5963,14500.0
2007-10-11 10:00:00,59.9,59.96,59.9,59.93,28100.0,38.5963,38.635,38.5963,38.6156,28100.0
2007-10-11 10:05:00,59.93,59.96,59.92,59.94,17300.0,38.6156,38.635,38.6092,38.6221,17300.0
2007-10-11 10:10:00,59.92,59.94,59.81,59.84,19800.0,38.6092,38.6221,38.5383,38.5577,19800.0
2007-10-11 10:15:00,59.85,59.85,59.72,59.72,9700.0,38.5641,38.5641,38.4803,38.4803,9700.0
2007-10-11 10:20:00,59.71,59.77,59.65,59.66,19000.0,38.4739,38.5125,38.4352,38.4417,19000.0
2007-10-11 10:25:00,59.65,59.74,59.65,59.7,13400.0,38.4352,38.4932,38.4352,38.4674,13400.0
2007-10-11 10:30:00,59.7,59.73,59.52,59.53,20600.0,38.4674,38.4868,38.3515,38.3579,20600.0
2007-10-11 10:35:00,59.52,59.61,59.49,59.57,24200.0,38.3515,38.4095,38.3321,38.3837,24200.0
2007-10-11 10:40:00,59.56,59.7,59.54,59.69,18200.0,38.3772,38.4674,38.3643,38.461,18200.0
2007-10-11 10:45:00,59.69,59.73,59.6,59.63,12000.0,38.461,38.4868,38.403,38.4223,12000.0
2007-10-11 10:50:00,59.62,59.73,59.56,59.58,10200.0,38.4159,38.4868,38.3772,38.3901,10200.0
2007-10-11 10:55:00,59.58,59.62,59.56,59.61,3900.0,38.3901,38.4159,38.3772,38.4095,3900.0
2007-10-11 11:00:00,59.59,59.64,59.59,59.6,8300.0,38.3966,38.4288,38.3966,38.403,8300.0
2007-10-11 11:05:00,59.6,59.61,59.56,59.61,11700.0,38.403,38.4095,38.3772,38.4095,11700.0
2007-10-11 11:10:00,59.6,59.61,59.47,59.5,12900.0,38.403,38.4095,38.3192,38.3386,12900.0
2007-10-11 11:15:00,59.51,59.59,59.5,59.59,3100.0,38.345,38.3966,38.3386,38.3966,3100.0
2007-10-11 11:20:00,59.59,59.61,59.55,59.6,7800.0,38.3966,38.4095,38.3708,38.403,7800.0
2007-10-11 11:25:00,59.56,59.59,59.52,59.55,7200.0,38.3772,38.3966,38.3515,38.3708,7200.0
2007-10-11 11:30:00,59.57,59.63,59.57,59.6,10100.0,38.3837,38.4223,38.3837,38.403,10100.0
2007-10-11 11:35:00,59.61,59.69,59.6,59.66,24600.0,38.4095,38.461,38.403,38.4417,24600.0
2007-10-11 11:40:00,59.68,59.75,59.61,59.64,9700.0,38.4546,38.4997,38.4095,38.4288,9700.0
2007-10-11 11:45:00,59.65,59.69,59.64,59.64,2400.0,38.4352,38.461,38.4288,38.4288,2400.0
2007-10-11 11:50:00,59.62,59.64,59.6,59.64,1100.0,38.4159,38.4288,38.403,38.4288,1100.0
2007-10-11 11:55:00,59.64,59.67,59.61,59.62,5100.0,38.4288,38.4481,38.4095,38.4159,5100.0
2007-10-11 12:00:00,59.63,59.72,59.56,59.6,25800.0,38.4223,38.4803,38.3772,38.403,25800.0
2007-10-11 12:05:00,59.59,59.66,59.57,59.63,9500.0,38.3966,38.4417,38.3837,38.4223,9500.0
2007-10-11 12:10:00,59.63,59.67,59.6,59.64,16000.0,38.4223,38.4481,38.403,38.4288,16000.0
2007-10-11 12:15:00,59.66,59.69,59.62,59.68,4600.0,38.4417,38.461,38.4159,38.4546,4600.0
2007-10-11 12:20:00,59.68,59.74,59.68,59.74,5400.0,38.4546,38.4932,38.4546,38.4932,5400.0
2007-10-11 12:25:00,59.74,59.77,59.68,59.69,12600.0,38.4932,38.5125,38.4546,38.461,12600.0
2007-10-11 12:30:00,59.7,59.79,59.69,59.77,14100.0,38.4674,38.5254,38.461,38.5125,14100.0
2007-10-11 12:35:00,59.78,59.78,59.69,59.71,37300.0,38.519,38.519,38.461,38.4739,37300.0
2007-10-11 12:40:00,59.7,59.76,59.7,59.76,8500.0,38.4674,38.5061,38.4674,38.5061,8500.0
2007-10-11 12:45:00,59.75,59.78,59.69,59.72,17600.0,38.4997,38.519,38.461,38.4803,17600.0
2007-10-11 12:50:00,59.73,59.74,59.69,59.7,8400.0,38.4868,38.4932,38.461,38.4674,8400.0
2007-10-11 12:55:00,59.71,59.75,59.68,59.73,16500.0,38.4739,38.4997,38.4546,38.4868,16500.0
2007-10-11 13:00:00,59.75,59.81,59.71,59.71,16500.0,38.4997,38.5383,38.4739,38.4739,16500.0
2007-10-11 13:05:00,59.72,59.78,59.7,59.74,14200.0,38.4803,38.519,38.4674,38.4932,14200.0
2007-10-11 13:10:00,59.75,59.88,59.75,59.88,6600.0,38.4997,38.5834,38.4997,38.5834,6600.0
2007-10-11 13:15:00,59.89,59.89,59.79,59.8,4000.0,38.5899,38.5899,38.5254,38.5319,4000.0
2007-10-11 13:20:00,59.8,59.82,59.75,59.82,6700.0,38.5319,38.5448,38.4997,38.5448,6700.0
2007-10-11 13:25:00,59.81,59.92,59.76,59.91,17200.0,38.5383,38.6092,38.5061,38.6028,17200.0
2007-10-11 13:30:00,59.92,59.94,59.88,59.88,12200.0,38.6092,38.6221,38.5834,38.5834,12200.0
2007-10-11 13:35:00,59.88,59.88,59.84,59.87,6000.0,38.5834,38.5834,38.5577,38.577,6000.0
2007-10-11 13:40:00,59.87,59.95,59.86,59.93,5600.0,38.577,38.6285,38.5705,38.6156,5600.0
2007-10-11 13:45:00,59.94,59.94,59.87,59.88,7300.0,38.6221,38.6221,38.577,38.5834,7300.0
2007-10-11 13:50:00,59.87,59.89,59.77,59.77,20000.0,38.577,38.5899,38.5125,38.5125,20000.0
2007-10-11 13:55:00,59.78,59.81,59.73,59.81,4100.0,38.519,38.5383,38.4868,38.5383,4100.0
2007-10-11 14:00:00,59.8,59.81,59.66,59.77,17200.0,38.5319,38.5383,38.4417,38.5125,17200.0
2007-10-11 14:05:00,59.77,59.81,59.65,59.67,59500.0,38.5125,38.5383,38.4352,38.4481,59500.0
2007-10-11 14:10:00,59.69,59.74,59.56,59.66,32700.0,38.461,38.4932,38.3772,38.4417,32700.0
2007-10-11 14:15:00,59.66,59.72,59.53,59.6,32900.0,38.4417,38.4803,38.3579,38.403,32900.0
2007-10-11 14:20:00,59.61,59.82,59.59,59.7,38000.0,38.4095,38.5448,38.3966,38.4674,38000.0
2007-10-11 14:25:00,59.7,59.7,59.49,59.58,34900.0,38.4674,38.4674,38.3321,38.3901,34900.0
2007-10-11 14:30:00,59.56,59.83,59.51,59.76,45200.0,38.3772,38.5512,38.345,38.5061,45200.0
2007-10-11 14:35:00,59.76,59.81,59.56,59.7,28500.0,38.5061,38.5383,38.3772,38.4674,28500.0
2007-10-11 14:40:00,59.71,59.85,59.69,59.72,17400.0,38.4739,38.5641,38.461,38.4803,17400.0
2007-10-11 14:45:00,59.72,59.82,59.64,59.74,26800.0,38.4803,38.5448,38.4288,38.4932,26800.0
2007-10-11 14:50:00,59.7,59.73,59.57,59.62,26200.0,38.4674,38.4868,38.3837,38.4159,26200.0
2007-10-11 14:55:00,59.65,59.83,59.57,59.78,38500.0,38.4352,38.5512,38.3837,38.519,38500.0
2007-10-11 15:00:00,59.75,59.9,59.67,59.69,33100.0,38.4997,38.5963,38.4481,38.461,33100.0
2007-10-11 15:05:00,59.68,59.7,59.5,59.55,38100.0,38.4546,38.4674,38.3386,38.3708,38100.0
2007-10-11 15:10:00,59.55,59.68,59.46,59.6,54200.0,38.3708,38.4546,38.3128,38.403,54200.0
2007-10-11 15:15:00,59.6,59.76,59.54,59.7,57500.0,38.403,38.5061,38.3643,38.4674,57500.0
2007-10-11 15:20:00,59.7,59.71,59.59,59.65,65200.0,38.4674,38.4739,38.3966,38.4352,65200.0
2007-10-11 15:25:00,59.65,59.79,59.6,59.65,63500.0,38.4352,38.5254,38.403,38.4352,63500.0
2007-10-11 15:30:00,59.65,59.75,59.54,59.74,87700.0,38.4352,38.4997,38.3643,38.4932,87700.0
2007-10-11 15:35:00,59.74,59.74,59.6,59.66,37800.0,38.4932,38.4932,38.403,38.4417,37800.0
2007-10-11 15:40:00,59.68,59.71,59.55,59.67,38800.0,38.4546,38.4739,38.3708,38.4481,38800.0
2007-10-11 15:45:00,59.68,59.73,59.55,59.55,33300.0,38.4546,38.4868,38.3708,38.3708,33300.0
2007-10-11 15:50:00,59.57,59.62,59.52,59.62,73000.0,38.3837,38.4159,38.3515,38.4159,73000.0
2007-10-11 15:55:00,59.62,59.75,59.62,59.7,79300.0,38.4159,38.4997,38.4159,38.4674,79300.0
2007-10-12 09:30:00,59.65,59.75,59.55,59.56,24900.0,38.4352,38.4997,38.3708,38.3772,24900.0
2007-10-12 09:35:00,59.55,59.66,59.43,59.63,23800.0,38.3708,38.4417,38.2935,38.4223,23800.0
2007-10-12 09:40:00,59.61,59.81,59.56,59.58,24500.0,38.4095,38.5383,38.3772,38.3901,24500.0
2007-10-12 09:45:00,59.58,59.59,59.35,59.46,31900.0,38.3901,38.3966,38.2419,38.3128,31900.0
2007-10-12 09:50:00,59.4,59.58,59.38,59.43,15300.0,38.2741,38.3901,38.2613,38.2935,15300.0
2007-10-12 09:55:00,59.44,59.47,59.31,59.46,34500.0,38.2999,38.3192,38.2161,38.3128,34500.0
2007-10-12 10:00:00,59.43,59.58,59.25,59.51,29700.0,38.2935,38.3901,38.1775,38.345,29700.0
2007-10-12 10:05:00,59.44,59.56,59.44,59.53,12800.0,38.2999,38.3772,38.2999,38.3579,12800.0
2007-10-12 10:10:00,59.53,59.66,59.53,59.63,15300.0,38.3579,38.4417,38.3579,38.4223,15300.0
2007-10-12 10:15:00,59.62,59.68,59.46,59.46,20000.0,38.4159,38.4546,38.3128,38.3128,20000.0
2007-10-12 10:20:00,59.47,59.48,59.4,59.4,15700.0,38.3192,38.3257,38.2741,38.2741,15700.0
2007-10-12 10:25:00,59.41,59.41,59.28,59.39,18200.0,38.2806,38.2806,38.1968,38.2677,18200.0
2007-10-12 10:30:00,59.38,59.42,59.34,59.35,18700.0,38.2613,38.287,38.2355,38.2419,18700.0
2007-10-12 10:35:00,59.37,59.42,59.36,59.42,10100.0,38.2548,38.287,38.2484,38.287,10100.0
2007-10-12 10:40:00,59.42,59.42,59.34,59.36,14800.0,38.287,38.287,38.2355,38.2484,14800.0
2007-10-12 10:45:00,59.37,59.4,59.37,59.4,6200.0,38.2548,38.2741,38.2548,38.2741,6200.0
2007-10-12 10:50:00,59.4,59.5,59.39,59.44,14100.0,38.2741,38.3386,38.2677,38.2999,14100.0
2007-10-12 10:55:00,59.44,59.61,59.44,59.61,7100.0,38.2999,38.4095,38.2999,38.4095,7100.0
2007-10-12 11:00:00,59.63,59.69,59.56,59.57,28000.0,38.4223,38.461,38.3772,38.3837,28000.0
2007-10-12 11:05:00,59.59,59.65,59.58,59.64,9400.0,38.3966,38.4352,38.3901,38.4288,9400.0
2007-10-12 11:10:00,59.64,59.64,59.6,59.62,7300.0,38.4288,38.4288,38.403,38.4159,7300.0
2007-10-12 11:15:00,59.61,59.65,59.61,59.63,8800.0,38.4095,38.4352,38.4095,38.4223,8800.0
2007-10-12 11:20:00,59.65,59.67,59.64,59.65,13100.0,38.4352,38.4481,38.4288,38.4352,13100.0
2007-10-12 11:25:00,59.65,59.76,59.65,59.73,12000.0,38.4352,38.5061,38.4352,38.4868,12000.0
2007-10-12 11:30:00,59.74,59.78,59.7,59.71,9700.0,38.4932,38.519,38.4674,38.4739,9700.0
2007-10-12 11:35:00,59.71,59.76,59.64,59.67,13100.0,38.4739,38.5061,38.4288,38.4481,13100.0
2007-10-12 11:40:00,59.66,59.69,59.6,59.64,7100.0,38.4417,38.461,38.403,38.4288,7100.0
2007-10-12 11:45:00,59.62,59.69,59.62,59.68,6200.0,38.4159,38.461,38.4159,38.4546,6200.0
2007-10-12 11:50:00,59.69,59.7,59.61,59.7,12400.0,38.461,38.4674,38.4095,38.4674,12400.0
2007-10-12 11:55:00,59.7,59.72,59.66,59.66,14800.0,38.4674,38.4803,38.4417,38.4417,14800.0
2007-10-12 12:00:00,59.66,59.66,59.59,59.65,20100.0,38.4417,38.4417,38.3966,38.4352,20100.0
2007-10-12 12:05:00,59.65,59.7,59.64,59.7,18100.0,38.4352,38.4674,38.4288,38.4674,18100.0
2007-10-12 12:10:00,59.69,59.71,59.69,59.7,16300.0,38.461,38.4739,38.461,38.4674,16300.0
2007-10-12 12:15:00,59.7,59.74,59.67,59.73,25200.0,38.4674,38.4932,38.4481,38.4868,25200.0
2007-10-12 12:20:00,59.74,59.81,59.74,59.79,20400.0,38.4932,38.5383,38.4932,38.5254,20400.0
2007-10-12 12:25:00,59.79,59.8,59.77,59.77,5100.0,38.5254,38.5319,38.5125,38.5125,5100.0
2007-10-12 12:30:00,59.76,59.76,59.56,59.58,16500.0,38.5061,38.5061,38.3772,38.3901,16500.0
2007-10-12 12:35:00,59.58,59.63,59.55,59.57,14800.0,38.3901,38.4223,38.3708,38.3837,14800.0
2007-10-12 12:40:00,59.57,59.63,59.57,59.63,12300.0,38.3837,38.4223,38.3837,38.4223,12300.0
2007-10-12 12:45:00,59.64,59.66,59.63,59.65,11000.0,38.4288,38.4417,38.4223,38.4352,11000.0
2007-10-12 12:50:00,59.64,59.69,59.62,59.65,19900.0,38.4288,38.461,38.4159,38.4352,19900.0
2007-10-12 12:55:00,59.65,59.7,59.65,59.69,8300.0,38.4352,38.4674,38.4352,38.461,8300.0
2007-10-12 13:00:00,59.69,59.69,59.64,59.67,8600.0,38.461,38.461,38.4288,38.4481,8600.0
2007-10-12 13:05:00,59.68,59.68,59.64,59.66,8000.0,38.4546,38.4546,38.4288,38.4417,8000.0
2007-10-12 13:10:00,59.65,59.65,59.58,59.64,8800.0,38.4352,38.4352,38.3901,38.4288,8800.0
2007-10-12 13:15:00,59.65,59.65,59.57,59.58,9800.0,38.4352,38.4352,38.3837,38.3901,9800.0
2007-10-12 13:20:00,59.57,59.6,59.57,59.57,5800.0,38.3837,38.403,38.3837,38.3837,5800.0
2007-10-12 13:25:00,59.58,59.62,59.55,59.6,14900.0,38.3901,38.4159,38.3708,38.403,14900.0
2007-10-12 13:30:00,59.61,59.62,59.58,59.58,14400.0,38.4095,38.4159,38.3901,38.3901,14400.0
2007-10-12 13:35:00,59.58,59.72,59.58,59.71,30000.0,38.3901,38.4803,38.3901,38.4739,30000.0
2007-10-12 13:40:00,59.71,59.8,59.71,59.8,7200.0,38.4739,38.5319,38.4739,38.5319,7200.0
2007-10-12 13:45:00,59.81,59.87,59.81,59.84,8300.0,38.5383,38.577,38.5383,38.5577,8300.0
2007-10-12 13:50:00,59.84,59.84,59.71,59.72,5000.0,38.5577,38.5577,38.4739,38.4803,5000.0
2007-10-12 13:55:00,59.72,59.78,59.71,59.73,10600.0,38.4803,38.519,38.4739,38.4868,10600.0
2007-10-12 14:00:00,59.71,59.85,59.71,59.85,7900.0,38.4739,38.5641,38.4739,38.5641,7900.0
2007-10-12 14:05:00,59.85,59.87,59.84,59.85,18900.0,38.5641,38.577,38.5577,38.5641,18900.0
2007-10-12 14:10:00,59.85,59.9,59.84,59.88,13100.0,38.5641,38.5963,38.5577,38.5834,13100.0
2007-10-12 14:15:00,59.84,59.86,59.81,59.86,7500.0,38.5577,38.5705,38.5383,38.5705,7500.0
2007-10-12 14:20:00,59.87,59.87,59.81,59.84,8700.0,38.577,38.577,38.5383,38.5577,8700.0
2007-10-12 14:25:00,59.84,59.86,59.84,59.86,7100.0,38.5577,38.5705,38.5577,38.5705,7100.0
2007-10-12 14:30:00,59.86,59.89,59.84,59.86,5900.0,38.5705,38.5899,38.5577,38.5705,5900.0
2007-10-12 14:35:00,59.86,59.93,59.83,59.92,13000.0,38.5705,38.6156,38.5512,38.6092,13000.0
2007-10-12 14:40:00,59.93,59.93,59.84,59.85,4600.0,38.6156,38.6156,38.5577,38.5641,4600.0
2007-10-12 14:45:00,59.84,59.85,59.79,59.82,11300.0,38.5577,38.5641,38.5254,38.5448,11300.0
2007-10-12 14:50:00,59.82,59.89,59.82,59.88,14700.0,38.5448,38.5899,38.5448,38.5834,14700.0
2007-10-12 14:55:00,59.88,59.92,59.85,59.85,19600.0,38.5834,38.6092,38.5641,38.5641,19600.0
2007-10-12 15:00:00,59.85,59.87,59.7,59.7,33500.0,38.5641,38.577,38.4674,38.4674,33500.0
2007-10-12 15:05:00,59.71,59.84,59.69,59.84,14800.0,38.4739,38.5577,38.461,38.5577,14800.0
2007-10-12 15:10:00,59.84,59.95,59.84,59.93,22600.0,38.5577,38.6285,38.5577,38.6156,22600.0
2007-10-12 15:15:00,59.94,59.94,59.81,59.81,10400.0,38.6221,38.6221,38.5383,38.5383,10400.0
2007-10-12 15:20:00,59.8,59.91,59.78,59.89,33600.0,38.5319,38.6028,38.519,38.5899,33600.0
2007-10-12 15:25:00,59.87,59.93,59.84,59.9,30900.0,38.577,38.6156,38.5577,38.5963,30900.0
2007-10-12 15:30:00,59.89,59.93,59.87,59.88,26800.0,38.5899,38.6156,38.577,38.5834,26800.0
2007-10-12 15:35:00,59.88,59.91,59.85,59.9,29600.0,38.5834,38.6028,38.5641,38.5963,29600.0
2007-10-12 15:40:00,59.91,59.96,59.9,59.9,37000.0,38.6028,38.635,38.5963,38.5963,37000.0
2007-10-12 15:45:00,59.9,59.97,59.89,59.96,63500.0,38.5963,38.6414,38.5899,38.635,63500.0
2007-10-12 15:50:00,59.94,60.0,59.94,59.94,70400.0,38.6221,38.6607,38.6221,38.6221,70400.0
2007-10-12 15:55:00,59.94,60.0,59.92,60.0,74700.0,38.6221,38.6607,38.6092,38.6607,74700.0
2007-10-15 09:30:00,59.62,59.97,59.62,59.7,79500.0,38.4159,38.6414,38.4159,38.4674,79500.0
2007-10-15 09:35:00,59.7,59.75,59.64,59.69,52700.0,38.4674,38.4997,38.4288,38.461,52700.0
2007-10-15 09:40:00,59.7,59.84,59.51,59.52,50100.0,38.4674,38.5577,38.345,38.3515,50100.0
2007-10-15 09:45:00,59.52,59.82,59.5,59.8,26000.0,38.3515,38.5448,38.3386,38.5319,26000.0
2007-10-15 09:50:00,59.81,59.81,59.34,59.35,49000.0,38.5383,38.5383,38.2355,38.2419,49000.0
2007-10-15 09:55:00,59.33,59.35,59.19,59.19,41300.0,38.229,38.2419,38.1388,38.1388,41300.0
2007-10-15 10:00:00,59.19,59.23,59.12,59.22,21800.0,38.1388,38.1646,38.0937,38.1582,21800.0
2007-10-15 10:05:00,59.23,59.39,59.16,59.39,43300.0,38.1646,38.2677,38.1195,38.2677,43300.0
2007-10-15 10:10:00,59.36,59.42,59.34,59.4,41700.0,38.2484,38.287,38.2355,38.2741,41700.0
2007-10-15 10:15:00,59.41,59.45,59.3,59.39,32300.0,38.2806,38.3064,38.2097,38.2677,32300.0
2007-10-15 10:20:00,59.39,59.44,59.37,59.37,20100.0,38.2677,38.2999,38.2548,38.2548,20100.0
2007-10-15 10:25:00,59.38,59.38,59.2,59.2,21500.0,38.2613,38.2613,38.1453,38.1453,21500.0
2007-10-15 10:30:00,59.19,59.23,59.14,59.2,30900.0,38.1388,38.1646,38.1066,38.1453,30900.0
2007-10-15 10:35:00,59.19,59.21,59.11,59.19,23200.0,38.1388,38.1517,38.0873,38.1388,23200.0
2007-10-15 10:40:00,59.18,59.25,59.17,59.18,38300.0,38.1324,38.1775,38.1259,38.1324,38300.0
2007-10-15 10:45:00,59.18,59.26,59.18,59.24,22900.0,38.1324,38.1839,38.1324,38.171,22900.0
2007-10-15 10:50:00,59.24,59.28,59.23,59.25,12700.0,38.171,38.1968,38.1646,38.1775,12700.0
2007-10-15 10:55:00,59.26,59.27,59.19,59.21,31800.0,38.1839,38.1904,38.1388,38.1517,31800.0
2007-10-15 11:00:00,59.22,59.23,59.1,59.14,31500.0,38.1582,38.1646,38.0808,38.1066,31500.0
2007-10-15 11:05:00,59.14,59.16,59.09,59.12,24300.0,38.1066,38.1195,38.0744,38.0937,24300.0
2007-10-15 11:10:00,59.11,59.14,59.04,59.06,26400.0,38.0873,38.1066,38.0422,38.0551,26400.0
2007-10-15 11:15:00,59.06,59.06,59.02,59.02,25100.0,38.0551,38.0551,38.0293,38.0293,25100.0
2007-10-15 11:20:00,59.03,59.03,58.81,58.92,60200.0,38.0357,38.0357,37.894,37.9649,60200.0
2007-10-15 11:25:00,58.93,59.05,58.91,59.05,11600.0,37.9713,38.0486,37.9584,38.0486,11600.0
2007-10-15 11:30:00,59.03,59.07,59.0,59.06,21000.0,38.0357,38.0615,38.0164,38.0551,21000.0
2007-10-15 11:35:00,59.06,59.24,59.06,59.21,19800.0,38.0551,38.171,38.0551,38.1517,19800.0
2007-10-15 11:40:00,59.21,59.23,59.17,59.21,24800.0,38.1517,38.1646,38.1259,38.1517,24800.0
2007-10-15 11:45:00,59.2,59.21,59.12,59.12,20700.0,38.1453,38.1517,38.0937,38.0937,20700.0
2007-10-15 11:50:00,59.12,59.12,59.06,59.07,19900.0,38.0937,38.0937,38.0551,38.0615,19900.0
2007-10-15 11:55:00,59.09,59.25,59.09,59.22,27800.0,38.0744,38.1775,38.0744,38.1582,27800.0
2007-10-15 12:00:00,59.23,59.26,59.19,59.26,28600.0,38.1646,38.1839,38.1388,38.1839,28600.0
2007-10-15 12:05:00,59.27,59.38,59.25,59.37,11500.0,38.1904,38.2613,38.1775,38.2548,11500.0
2007-10-15 12:10:00,59.37,59.52,59.35,59.49,41800.0,38.2548,38.3515,38.2419,38.3321,41800.0
2007-10-15 12:15:00,59.51,59.55,59.49,59.52,16400.0,38.345,38.3708,38.3321,38.3515,16400.0
2007-10-15 12:20:00,59.52,59.54,59.51,59.54,9300.0,38.3515,38.3643,38.345,38.3643,9300.0
2007-10-15 12:25:00,59.52,59.59,59.52,59.52,24800.0,38.3515,38.3966,38.3515,38.3515,24800.0
2007-10-15 12:30:00,59.54,59.58,59.46,59.56,20600.0,38.3643,38.3901,38.3128,38.3772,20600.0
2007-10-15 12:35:00,59.56,59.61,59.55,59.61,9500.0,38.3772,38.4095,38.3708,38.4095,9500.0
2007-10-15 12:40:00,59.6,59.6,59.44,59.45,16000.0,38.403,38.403,38.2999,38.3064,16000.0
2007-10-15 12:45:00,59.46,59.46,59.36,59.38,18100.0,38.3128,38.3128,38.2484,38.2613,18100.0
2007-10-15 12:50:00,59.38,59.47,59.36,59.45,11100.0,38.2613,38.3192,38.2484,38.3064,11100.0
2007-10-15 12:55:00,59.46,59.47,59.35,59.37,33200.0,38.3128,38.3192,38.2419,38.2548,33200.0
2007-10-15 13:00:00,59.36,59.37,59.22,59.23,28300.0,38.2484,38.2548,38.1582,38.1646,28300.0
2007-10-15 13:05:00,59.22,59.25,59.21,59.24,18300.0,38.1582,38.1775,38.1517,38.171,18300.0
2007-10-15 13:10:00,59.24,59.33,59.2,59.28,31800.0,38.171,38.229,38.1453,38.1968,31800.0
2007-10-15 13:15:00,59.27,59.37,59.25,59.34,14400.0,38.1904,38.2548,38.1775,38.2355,14400.0
2007-10-15 13:20:00,59.34,59.4,59.31,59.33,11400.0,38.2355,38.2741,38.2161,38.229,11400.0
2007-10-15 13:25:00,59.32,59.34,59.31,59.34,4800.0,38.2226,38.2355,38.2161,38.2355,4800.0
2007-10-15 13:30:00,59.35,59.41,59.35,59.4,17800.0,38.2419,38.2806,38.2419,38.2741,17800.0
2007-10-15 13:35:00,59.41,59.52,59.4,59.48,25800.0,38.2806,38.3515,38.2741,38.3257,25800.0
2007-10-15 13:40:00,59.49,59.51,59.45,59.45,11700.0,38.3321,38.345,38.3064,38.3064,11700.0
2007-10-15 13:45:00,59.43,59.46,59.4,59.4,16600.0,38.2935,38.3128,38.2741,38.2741,16600.0
2007-10-15 13:50:00,59.41,59.53,59.4,59.44,18900.0,38.2806,38.3579,38.2741,38.2999,18900.0
2007-10-15 13:55:00,59.42,59.5,59.41,59.47,12400.0,38.287,38.3386,38.2806,38.3192,12400.0
2007-10-15 14:00:00,59.47,59.47,59.36,59.37,15900.0,38.3192,38.3192,38.2484,38.2548,15900.0
2007-10-15 14:05:00,59.35,59.36,59.25,59.25,17900.0,38.2419,38.2484,38.1775,38.1775,17900.0
2007-10-15 14:10:00,59.26,59.35,59.24,59.29,15900.0,38.1839,38.2419,38.171,38.2033,15900.0
2007-10-15 14:15:00,59.33,59.53,59.29,59.5,13200.0,38.229,38.3579,38.2033,38.3386,13200.0
2007-10-15 14:20:00,59.5,59.5,59.45,59.45,11400.0,38.3386,38.3386,38.3064,38.3064,11400.0
2007-10-15 14:25:00,59.43,59.57,59.43,59.53,11200.0,38.2935,38.3837,38.2935,38.3579,11200.0
2007-10-15 14:30:00,59.56,59.58,59.44,59.44,14400.0,38.3772,38.3901,38.2999,38.2999,14400.0
2007-10-15 14:35:00,59.44,59.55,59.44,59.49,11000.0,38.2999,38.3708,38.2999,38.3321,11000.0
2007-10-15 14:40:00,59.49,59.59,59.49,59.58,10900.0,38.3321,38.3966,38.3321,38.3901,10900.0
2007-10-15 14:45:00,59.59,59.62,59.55,59.57,16000.0,38.3966,38.4159,38.3708,38.3837,16000.0
2007-10-15 14:50:00,59.58,59.58,59.49,59.5,13100.0,38.3901,38.3901,38.3321,38.3386,13100.0
2007-10-15 14:55:00,59.49,59.5,59.43,59.49,12400.0,38.3321,38.3386,38.2935,38.3321,12400.0
2007-10-15 15:00:00,59.49,59.64,59.44,59.58,26900.0,38.3321,38.4288,38.2999,38.3901,26900.0
2007-10-15 15:05:00,59.6,59.62,59.58,59.58,13500.0,38.403,38.4159,38.3901,38.3901,13500.0
2007-10-15 15:10:00,59.58,59.63,59.52,59.52,25500.0,38.3901,38.4223,38.3515,38.3515,25500.0
2007-10-15 15:15:00,59.52,59.53,59.46,59.52,23100.0,38.3515,38.3579,38.3128,38.3515,23100.0
2007-10-15 15:20:00,59.51,59.56,59.34,59.34,29000.0,38.345,38.3772,38.2355,38.2355,29000.0
2007-10-15 15:25:00,59.35,59.35,59.13,59.28,46700.0,38.2419,38.2419,38.1002,38.1968,46700.0
2007-10-15 15:30:00,59.28,59.35,59.23,59.23,26500.0,38.1968,38.2419,38.1646,38.1646,26500.0
2007-10-15 15:35:00,59.25,59.37,59.22,59.35,28400.0,38.1775,38.2548,38.1582,38.2419,28400.0
2007-10-15 15:40:00,59.36,59.57,59.33,59.55,33200.0,38.2484,38.3837,38.229,38.3708,33200.0
2007-10-15 15:45:00,59.55,59.71,59.51,59.7,37700.0,38.3708,38.4739,38.345,38.4674,37700.0
2007-10-15 15:50:00,59.71,59.71,59.56,59.59,37300.0,38.4739,38.4739,38.3772,38.3966,37300.0
2007-10-15 15:55:00,59.6,59.62,58.93,59.55,57900.0,38.403,38.4159,37.9713,38.3708,57900.0
2007-10-16 09:30:00,59.49,59.64,59.18,59.2,49200.0,38.3321,38.4288,38.1324,38.1453,49200.0
2007-10-16 09:35:00,59.18,59.48,59.16,59.2,32200.0,38.1324,38.3257,38.1195,38.1453,32200.0
2007-10-16 09:40:00,59.23,59.32,59.05,59.09,25500.0,38.1646,38.2226,38.0486,38.0744,25500.0
2007-10-16 09:45:00,59.09,59.1,58.94,59.05,48900.0,38.0744,38.0808,37.9777,38.0486,48900.0
2007-10-16 09:50:00,59.03,59.05,58.91,58.91,43000.0,38.0357,38.0486,37.9584,37.9584,43000.0
2007-10-16 09:55:00,58.93,59.11,58.9,59.01,21500.0,37.9713,38.0873,37.952,38.0228,21500.0
2007-10-16 10:00:00,59.02,59.08,58.94,59.08,20700.0,38.0293,38.0679,37.9777,38.0679,20700.0
2007-10-16 10:05:00,59.0,59.05,58.89,58.91,51700.0,38.0164,38.0486,37.9455,37.9584,51700.0
2007-10-16 10:10:00,58.9,58.93,58.77,58.77,38300.0,37.952,37.9713,37.8682,37.8682,38300.0
2007-10-16 10:15:00,58.82,58.87,58.72,58.72,22900.0,37.9004,37.9326,37.836,37.836,22900.0
2007-10-16 10:20:00,58.73,58.83,58.71,58.76,42000.0,37.8424,37.9069,37.8295,37.8618,42000.0
2007-10-16 10:25:00,58.76,58.77,58.55,58.67,39100.0,37.8618,37.8682,37.7264,37.8038,39100.0
2007-10-16 10:30:00,58.64,58.77,58.61,58.69,36900.0,37.7844,37.8682,37.7651,37.8167,36900.0
2007-10-16 10:35:00,58.69,58.7,58.59,58.62,29600.0,37.8167,37.8231,37.7522,37.7715,29600.0
2007-10-16 10:40:00,58.65,58.72,58.59,58.69,35700.0,37.7909,37.836,37.7522,37.8167,35700.0
2007-10-16 10:45:00,58.69,58.72,58.66,58.71,26100.0,37.8167,37.836,37.7973,37.8295,26100.0
2007-10-16 10:50:00,58.69,58.79,58.61,58.77,27300.0,37.8167,37.8811,37.7651,37.8682,27300.0
2007-10-16 10:55:00,58.77,58.9,58.76,58.9,21300.0,37.8682,37.952,37.8618,37.952,21300.0
2007-10-16 11:00:00,58.9,59.11,58.86,59.0,59200.0,37.952,38.0873,37.9262,38.0164,59200.0
2007-10-16 11:05:00,59.0,59.06,58.97,59.05,23300.0,38.0164,38.0551,37.9971,38.0486,23300.0
2007-10-16 11:10:00,59.03,59.06,58.75,58.98,45100.0,38.0357,38.0551,37.8553,38.0035,45100.0
2007-10-16 11:15:00,58.99,59.05,58.74,58.81,46500.0,38.01,38.0486,37.8489,37.894,46500.0
2007-10-16 11:20:00,58.8,58.89,58.78,58.86,19700.0,37.8875,37.9455,37.8746,37.9262,19700.0
2007-10-16 11:25:00,58.84,58.86,58.62,58.66,75600.0,37.9133,37.9262,37.7715,37.7973,75600.0
2007-10-16 11:30:00,58.66,58.81,58.66,58.81,27200.0,37.7973,37.894,37.7973,37.894,27200.0
2007-10-16 11:35:00,58.79,58.94,58.78,58.85,18600.0,37.8811,37.9777,37.8746,37.9197,18600.0
2007-10-16 11:40:00,58.85,58.88,58.8,58.87,14400.0,37.9197,37.9391,37.8875,37.9326,14400.0
2007-10-16 11:45:00,58.87,58.88,58.77,58.8,6200.0,37.9326,37.9391,37.8682,37.8875,6200.0
2007-10-16 11:50:00,58.8,58.8,58.73,58.73,9100.0,37.8875,37.8875,37.8424,37.8424,9100.0
2007-10-16 11:55:00,58.72,58.79,58.6,58.62,28100.0,37.836,37.8811,37.7587,37.7715,28100.0
2007-10-16 12:00:00,58.62,58.71,58.53,58.71,14900.0,37.7715,37.8295,37.7136,37.8295,14900.0
2007-10-16 12:05:00,58.71,58.72,58.62,58.66,12400.0,37.8295,37.836,37.7715,37.7973,12400.0
2007-10-16 12:10:00,58.64,58.65,58.5,58.51,35200.0,37.7844,37.7909,37.6942,37.7007,35200.0
2007-10-16 12:15:00,58.51,58.54,58.46,58.54,22600.0,37.7007,37.72,37.6685,37.72,22600.0
2007-10-16 12:20:00,58.54,58.54,58.46,58.51,21400.0,37.72,37.72,37.6685,37.7007,21400.0
2007-10-16 12:25:00,58.51,58.58,58.46,58.56,15300.0,37.7007,37.7458,37.6685,37.7329,15300.0
2007-10-16 12:30:00,58.54,58.57,58.52,58.55,9800.0,37.72,37.7393,37.7071,37.7264,9800.0
2007-10-16 12:35:00,58.56,58.67,58.55,58.6,13100.0,37.7329,37.8038,37.7264,37.7587,13100.0
2007-10-16 12:40:00,58.62,58.74,58.61,58.67,8400.0,37.7715,37.8489,37.7651,37.8038,8400.0
2007-10-16 12:45:00,58.71,58.8,58.69,58.79,9400.0,37.8295,37.8875,37.8167,37.8811,9400.0
2007-10-16 12:50:00,58.81,58.85,58.74,58.76,17700.0,37.894,37.9197,37.8489,37.8618,17700.0
2007-10-16 12:55:00,58.76,58.77,58.71,58.73,7200.0,37.8618,37.8682,37.8295,37.8424,7200.0
2007-10-16 13:00:00,58.72,58.73,58.6,58.63,18600.0,37.836,37.8424,37.7587,37.778,18600.0
2007-10-16 13:05:00,58.63,58.66,58.54,58.54,13800.0,37.778,37.7973,37.72,37.72,13800.0
2007-10-16 13:10:00,58.53,58.58,58.46,58.5,11000.0,37.7136,37.7458,37.6685,37.6942,11000.0
2007-10-16 13:15:00,58.5,58.63,58.49,58.6,9900.0,37.6942,37.778,37.6878,37.7587,9900.0
2007-10-16 13:20:00,58.6,58.62,58.53,58.61,7900.0,37.7587,37.7715,37.7136,37.7651,7900.0
2007-10-16 13:25:00,58.61,58.65,58.58,58.63,14500.0,37.7651,37.7909,37.7458,37.778,14500.0
2007-10-16 13:30:00,58.62,58.62,58.52,58.58,10100.0,37.7715,37.7715,37.7071,37.7458,10100.0
2007-10-16 13:35:00,58.58,58.86,58.58,58.68,22900.0,37.7458,37.9262,37.7458,37.8102,22900.0
2007-10-16 13:40:00,58.73,58.76,58.7,58.76,13100.0,37.8424,37.8618,37.8231,37.8618,13100.0
2007-10-16 13:45:00,58.76,58.82,58.67,58.74,16600.0,37.8618,37.9004,37.8038,37.8489,16600.0
2007-10-16 13:50:00,58.74,58.76,58.68,58.73,7500.0,37.8489,37.8618,37.8102,37.8424,7500.0
2007-10-16 13:55:00,58.74,58.78,58.73,58.76,7200.0,37.8489,37.8746,37.8424,37.8618,7200.0
2007-10-16 14:00:00,58.73,58.78,58.66,58.78,11000.0,37.8424,37.8746,37.7973,37.8746,11000.0
2007-10-16 14:05:00,58.79,58.79,58.7,58.73,11100.0,37.8811,37.8811,37.8231,37.8424,11100.0
2007-10-16 14:10:00,58.71,58.87,58.7,58.8,15900.0,37.8295,37.9326,37.8231,37.8875,15900.0
2007-10-16 14:15:00,58.8,58.88,58.68,58.72,11100.0,37.8875,37.9391,37.8102,37.836,11100.0
2007-10-16 14:20:00,58.75,58.75,58.58,58.59,10000.0,37.8553,37.8553,37.7458,37.7522,10000.0
2007-10-16 14:25:00,58.56,58.65,58.56,58.57,9100.0,37.7329,37.7909,37.7329,37.7393,9100.0
2007-10-16 14:30:00,58.59,58.59,58.45,58.47,17200.0,37.7522,37.7522,37.662,37.6749,17200.0
2007-10-16 14:35:00,58.49,58.65,58.49,58.56,29300.0,37.6878,37.7909,37.6878,37.7329,29300.0
2007-10-16 14:40:00,58.58,58.61,58.54,58.6,11000.0,37.7458,37.7651,37.72,37.7587,11000.0
2007-10-16 14:45:00,58.58,58.65,58.55,58.59,13700.0,37.7458,37.7909,37.7264,37.7522,13700.0
2007-10-16 14:50:00,58.59,58.59,58.4,58.42,31200.0,37.7522,37.7522,37.6298,37.6427,31200.0
2007-10-16 14:55:00,58.42,58.5,58.38,58.42,47700.0,37.6427,37.6942,37.6169,37.6427,47700.0
2007-10-16 15:00:00,58.41,58.52,58.37,58.4,46400.0,37.6362,37.7071,37.6105,37.6298,46400.0
2007-10-16 15:05:00,58.4,58.44,58.27,58.43,37500.0,37.6298,37.6556,37.546,37.6491,37500.0
2007-10-16 15:10:00,58.43,58.47,58.33,58.37,29300.0,37.6491,37.6749,37.5847,37.6105,29300.0
2007-10-16 15:15:00,58.39,58.41,58.21,58.3,59900.0,37.6233,37.6362,37.5074,37.5654,59900.0
2007-10-16 15:20:00,58.29,58.34,58.2,58.24,66400.0,37.5589,37.5911,37.5009,37.5267,66400.0
2007-10-16 15:25:00,58.24,58.35,58.22,58.24,27800.0,37.5267,37.5976,37.5138,37.5267,27800.0
2007-10-16 15:30:00,58.22,58.34,58.1,58.24,56100.0,37.5138,37.5911,37.4365,37.5267,56100.0
2007-10-16 15:35:00,58.25,58.47,58.24,58.4,35400.0,37.5331,37.6749,37.5267,37.6298,35400.0
2007-10-16 15:40:00,58.39,58.46,58.39,58.46,40500.0,37.6233,37.6685,37.6233,37.6685,40500.0
2007-10-16 15:45:00,58.46,58.54,58.45,58.49,53200.0,37.6685,37.72,37.662,37.6878,53200.0
2007-10-16 15:50:00,58.51,58.62,58.49,58.57,37300.0,37.7007,37.7715,37.6878,37.7393,37300.0
2007-10-16 15:55:00,58.57,58.58,58.5,58.56,111100.0,37.7393,37.7458,37.6942,37.7329,111100.0
2007-10-17 09:30:00,59.95,59.95,58.61,59.03,104500.0,38.6285,38.6285,37.7651,38.0357,104500.0
2007-10-17 09:35:00,58.95,59.0,58.83,58.93,37700.0,37.9842,38.0164,37.9069,37.9713,37700.0
2007-10-17 09:40:00,58.9,59.22,58.74,58.93,106600.0,37.952,38.1582,37.8489,37.9713,106600.0
2007-10-17 09:45:00,58.9,59.17,58.89,59.01,35500.0,37.952,38.1259,37.9455,38.0228,35500.0
2007-10-17 09:50:00,59.0,59.03,58.71,58.71,29000.0,38.0164,38.0357,37.8295,37.8295,29000.0
2007-10-17 09:55:00,58.71,58.71,58.13,58.2,90000.0,37.8295,37.8295,37.4558,37.5009,90000.0
2007-10-17 10:00:00,58.18,58.57,58.0,58.45,77300.0,37.488,37.7393,37.3721,37.662,77300.0
2007-10-17 10:05:00,58.44,58.49,58.29,58.4,37300.0,37.6556,37.6878,37.5589,37.6298,37300.0
2007-10-17 10:10:00,58.4,58.45,57.67,58.06,129800.0,37.6298,37.662,37.1594,37.4107,129800.0
2007-10-17 10:15:00,58.0,58.08,57.65,57.75,55200.0,37.3721,37.4236,37.1465,37.211,55200.0
2007-10-17 10:20:00,57.77,58.02,57.5,57.52,74200.0,37.2239,37.3849,37.0499,37.0628,74200.0
2007-10-17 10:25:00,57.52,57.53,57.32,57.5,74900.0,37.0628,37.0692,36.9339,37.0499,74900.0
2007-10-17 10:30:00,57.5,57.61,57.45,57.56,68000.0,37.0499,37.1208,37.0177,37.0885,68000.0
2007-10-17 10:35:00,57.57,57.62,57.51,57.62,43800.0,37.095,37.1272,37.0563,37.1272,43800.0
2007-10-17 10:40:00,57.6,57.6,57.38,57.39,55700.0,37.1143,37.1143,36.9726,36.979,55700.0
2007-10-17 10:45:00,57.4,57.52,57.37,57.52,28800.0,36.9854,37.0628,36.9661,37.0628,28800.0
2007-10-17 10:50:00,57.5,57.58,57.37,57.39,230200.0,37.0499,37.1014,36.9661,36.979,230200.0
2007-10-17 10:55:00,57.37,57.37,57.17,57.17,57000.0,36.9661,36.9661,36.8372,36.8372,57000.0
2007-10-17 11:00:00,57.19,57.25,57.08,57.1,47000.0,36.8501,36.8888,36.7793,36.7921,47000.0
2007-10-17 11:05:00,57.13,57.13,56.88,57.02,91900.0,36.8115,36.8115,36.6504,36.7406,91900.0
2007-10-17 11:10:00,57.02,57.11,56.94,57.05,52500.0,36.7406,36.7986,36.689,36.7599,52500.0
2007-10-17 11:15:00,57.02,57.38,57.01,57.38,45000.0,36.7406,36.9726,36.7342,36.9726,45000.0
2007-10-17 11:20:00,57.35,57.44,56.99,57.22,77700.0,36.9532,37.0112,36.7213,36.8695,77700.0
2007-10-17 11:25:00,57.16,57.33,57.12,57.33,30700.0,36.8308,36.9403,36.805,36.9403,30700.0
2007-10-17 11:30:00,57.33,57.63,57.33,57.47,57700.0,36.9403,37.1336,36.9403,37.0306,57700.0
2007-10-17 11:35:00,57.49,57.51,57.46,57.5,18200.0,37.0434,37.0563,37.0241,37.0499,18200.0
2007-10-17 11:40:00,57.5,57.56,57.48,57.55,32300.0,37.0499,37.0885,37.037,37.0821,32300.0
2007-10-17 11:45:00,57.56,57.61,57.51,57.6,17000.0,37.0885,37.1208,37.0563,37.1143,17000.0
2007-10-17 11:50:00,57.58,57.69,57.55,57.63,37700.0,37.1014,37.1723,37.0821,37.1336,37700.0
2007-10-17 11:55:00,57.64,57.79,57.62,57.78,24100.0,37.1401,37.2367,37.1272,37.2303,24100.0
2007-10-17 12:00:00,57.78,57.84,57.64,57.8,36200.0,37.2303,37.269,37.1401,37.2432,36200.0
2007-10-17 12:05:00,57.81,57.97,57.81,57.93,17700.0,37.2496,37.3527,37.2496,37.327,17700.0
2007-10-17 12:10:00,57.94,57.94,57.86,57.88,35600.0,37.3334,37.3334,37.2818,37.2947,35600.0
2007-10-17 12:15:00,57.88,57.92,57.85,57.92,17800.0,37.2947,37.3205,37.2754,37.3205,17800.0
2007-10-17 12:20:00,57.91,57.92,57.89,57.9,15200.0,37.3141,37.3205,37.3012,37.3076,15200.0
2007-10-17 12:25:00,57.91,57.91,57.76,57.84,51900.0,37.3141,37.3141,37.2174,37.269,51900.0
2007-10-17 12:30:00,57.84,57.85,57.73,57.77,39300.0,37.269,37.2754,37.1981,37.2239,39300.0
2007-10-17 12:35:00,57.76,57.78,57.66,57.68,33100.0,37.2174,37.2303,37.153,37.1659,33100.0
2007-10-17 12:40:00,57.69,57.85,57.68,57.83,12600.0,37.1723,37.2754,37.1659,37.2625,12600.0
2007-10-17 12:45:00,57.83,58.0,57.82,57.93,35500.0,37.2625,37.3721,37.2561,37.327,35500.0
2007-10-17 12:50:00,57.93,58.1,57.91,57.95,30500.0,37.327,37.4365,37.3141,37.3398,30500.0
2007-10-17 12:55:00,57.96,57.96,57.74,57.88,32800.0,37.3463,37.3463,37.2045,37.2947,32800.0
2007-10-17 13:00:00,57.89,57.89,57.74,57.78,36200.0,37.3012,37.3012,37.2045,37.2303,36200.0
2007-10-17 13:05:00,57.78,57.83,57.7,57.7,29500.0,37.2303,37.2625,37.1788,37.1788,29500.0
2007-10-17 13:10:00,57.7,57.85,57.67,57.84,23100.0,37.1788,37.2754,37.1594,37.269,23100.0
2007-10-17 13:15:00,57.85,58.0,57.83,57.99,41100.0,37.2754,37.3721,37.2625,37.3656,41100.0
2007-10-17 13:20:00,57.98,58.0,57.9,57.97,26900.0,37.3592,37.3721,37.3076,37.3527,26900.0
2007-10-17 13:25:00,57.97,57.98,57.88,57.9,34300.0,37.3527,37.3592,37.2947,37.3076,34300.0
2007-10-17 13:30:00,57.9,57.95,57.79,57.81,36300.0,37.3076,37.3398,37.2367,37.2496,36300.0
2007-10-17 13:35:00,57.86,57.95,57.85,57.86,32800.0,37.2818,37.3398,37.2754,37.2818,32800.0
2007-10-17 13:40:00,57.89,57.9,57.73,57.78,12700.0,37.3012,37.3076,37.1981,37.2303,12700.0
2007-10-17 13:45:00,57.76,57.86,57.71,57.71,26500.0,37.2174,37.2818,37.1852,37.1852,26500.0
2007-10-17 13:50:00,57.73,57.73,57.6,57.67,45700.0,37.1981,37.1981,37.1143,37.1594,45700.0
2007-10-17 13:55:00,57.67,57.79,57.6,57.77,38100.0,37.1594,37.2367,37.1143,37.2239,38100.0
2007-10-17 14:00:00,57.71,57.76,57.61,57.65,33600.0,37.1852,37.2174,37.1208,37.1465,33600.0
2007-10-17 14:05:00,57.64,57.74,57.64,57.74,23000.0,37.1401,37.2045,37.1401,37.2045,23000.0
2007-10-17 14:10:00,57.74,57.75,57.59,57.68,25500.0,37.2045,37.211,37.1079,37.1659,25500.0
2007-10-17 14:15:00,57.68,57.7,57.5,57.54,30900.0,37.1659,37.1788,37.0499,37.0757,30900.0
2007-10-17 14:20:00,57.54,57.59,57.52,57.57,26900.0,37.0757,37.1079,37.0628,37.095,26900.0
2007-10-17 14:25:00,57.58,57.7,57.48,57.69,60300.0,37.1014,37.1788,37.037,37.1723,60300.0
2007-10-17 14:30:00,57.67,57.69,57.55,57.55,29000.0,37.1594,37.1723,37.0821,37.0821,29000.0
2007-10-17 14:35:00,57.56,57.61,57.54,57.6,31300.0,37.0885,37.1208,37.0757,37.1143,31300.0
2007-10-17 14:40:00,57.57,57.63,56.99,57.51,133200.0,37.095,37.1336,36.7213,37.0563,133200.0
2007-10-17 14:45:00,57.51,57.56,57.35,57.39,62000.0,37.0563,37.0885,36.9532,36.979,62000.0
2007-10-17 14:50:00,57.38,57.65,57.09,57.22,111800.0,36.9726,37.1465,36.7857,36.8695,111800.0
2007-10-17 14:55:00,57.24,57.4,57.2,57.34,68600.0,36.8824,36.9854,36.8566,36.9468,68600.0
2007-10-17 15:00:00,57.35,57.44,57.31,57.31,69300.0,36.9532,37.0112,36.9275,36.9275,69300.0
2007-10-17 15:05:00,57.3,57.4,57.28,57.3,80500.0,36.921,36.9854,36.9081,36.921,80500.0
2007-10-17 15:10:00,57.3,57.4,57.25,57.4,89500.0,36.921,36.9854,36.8888,36.9854,89500.0
2007-10-17 15:15:00,57.41,57.68,57.41,57.59,35500.0,36.9919,37.1659,36.9919,37.1079,35500.0
2007-10-17 15:20:00,57.59,57.71,57.57,57.65,31800.0,37.1079,37.1852,37.095,37.1465,31800.0
2007-10-17 15:25:00,57.67,57.88,57.65,57.88,38900.0,37.1594,37.2947,37.1465,37.2947,38900.0
2007-10-17 15:30:00,57.87,57.94,57.6,57.64,46600.0,37.2883,37.3334,37.1143,37.1401,46600.0
2007-10-17 15:35:00,57.65,57.69,57.6,57.6,38900.0,37.1465,37.1723,37.1143,37.1143,38900.0
2007-10-17 15:40:00,57.6,57.71,57.6,57.67,53900.0,37.1143,37.1852,37.1143,37.1594,53900.0
2007-10-17 15:45:00,57.67,57.7,57.6,57.7,68500.0,37.1594,37.1788,37.1143,37.1788,68500.0
2007-10-17 15:50:00,57.71,57.71,57.55,57.55,103000.0,37.1852,37.1852,37.0821,37.0821,103000.0
2007-10-17 15:55:00,57.56,57.66,57.55,57.66,104600.0,37.0885,37.153,37.0821,37.153,104600.0
2007-10-18 09:35:00,58.05,58.4,58.04,58.32,77800.0,37.4043,37.6298,37.3978,37.5782,77800.0
2007-10-18 09:40:00,58.32,58.59,58.31,58.56,39200.0,37.5782,37.7522,37.5718,37.7329,39200.0
2007-10-18 09:45:00,58.57,58.58,58.16,58.16,47300.0,37.7393,37.7458,37.4751,37.4751,47300.0
2007-10-18 09:50:00,58.17,58.17,57.88,57.88,35700.0,37.4816,37.4816,37.2947,37.2947,35700.0
2007-10-18 09:55:00,57.88,57.96,57.54,57.65,74600.0,37.2947,37.3463,37.0757,37.1465,74600.0
2007-10-18 10:00:00,57.64,57.71,57.55,57.63,43200.0,37.1401,37.1852,37.0821,37.1336,43200.0
2007-10-18 10:05:00,57.64,57.75,57.62,57.7,38900.0,37.1401,37.211,37.1272,37.1788,38900.0
2007-10-18 10:10:00,57.71,57.97,57.7,57.95,35400.0,37.1852,37.3527,37.1788,37.3398,35400.0
2007-10-18 10:15:00,57.95,58.16,57.95,58.08,44500.0,37.3398,37.4751,37.3398,37.4236,44500.0
2007-10-18 10:20:00,58.08,58.15,58.02,58.02,47900.0,37.4236,37.4687,37.3849,37.3849,47900.0
2007-10-18 10:25:00,58.01,58.05,57.96,58.0,28300.0,37.3785,37.4043,37.3463,37.3721,28300.0
2007-10-18 10:30:00,57.99,58.04,57.93,58.03,22000.0,37.3656,37.3978,37.327,37.3914,22000.0
2007-10-18 10:35:00,58.03,58.15,58.0,58.14,20100.0,37.3914,37.4687,37.3721,37.4623,20100.0
2007-10-18 10:40:00,58.14,58.16,58.06,58.1,14500.0,37.4623,37.4751,37.4107,37.4365,14500.0
2007-10-18 10:45:00,58.06,58.3,58.04,58.23,15000.0,37.4107,37.5654,37.3978,37.5203,15000.0
2007-10-18 10:50:00,58.22,58.24,58.06,58.13,37500.0,37.5138,37.5267,37.4107,37.4558,37500.0
2007-10-18 10:55:00,58.1,58.12,57.99,58.0,26900.0,37.4365,37.4494,37.3656,37.3721,26900.0
2007-10-18 11:00:00,58.0,58.01,57.84,57.87,30100.0,37.3721,37.3785,37.269,37.2883,30100.0
2007-10-18 11:05:00,57.92,58.0,57.85,57.87,15100.0,37.3205,37.3721,37.2754,37.2883,15100.0
2007-10-18 11:10:00,57.86,57.86,57.76,57.85,13500.0,37.2818,37.2818,37.2174,37.2754,13500.0
2007-10-18 11:15:00,57.86,57.99,57.83,57.95,17300.0,37.2818,37.3656,37.2625,37.3398,17300.0
2007-10-18 11:20:00,57.95,57.99,57.88,57.97,14100.0,37.3398,37.3656,37.2947,37.3527,14100.0
2007-10-18 11:25:00,57.98,57.99,57.9,57.98,14600.0,37.3592,37.3656,37.3076,37.3592,14600.0
2007-10-18 11:30:00,57.97,58.0,57.87,57.93,20500.0,37.3527,37.3721,37.2883,37.327,20500.0
2007-10-18 11:35:00,57.94,58.0,57.94,57.97,19800.0,37.3334,37.3721,37.3334,37.3527,19800.0
2007-10-18 11:40:00,57.99,58.0,57.92,57.95,13400.0,37.3656,37.3721,37.3205,37.3398,13400.0
2007-10-18 11:45:00,57.95,57.97,57.92,57.94,10700.0,37.3398,37.3527,37.3205,37.3334,10700.0
2007-10-18 11:50:00,57.93,57.95,57.91,57.92,13900.0,37.327,37.3398,37.3141,37.3205,13900.0
2007-10-18 11:55:00,57.92,57.92,57.88,57.9,11100.0,37.3205,37.3205,37.2947,37.3076,11100.0
2007-10-18 12:00:00,57.89,57.91,57.78,57.78,22300.0,37.3012,37.3141,37.2303,37.2303,22300.0
2007-10-18 12:05:00,57.8,57.8,57.74,57.75,12000.0,37.2432,37.2432,37.2045,37.211,12000.0
2007-10-18 12:10:00,57.75,57.86,57.75,57.85,19000.0,37.211,37.2818,37.211,37.2754,19000.0
2007-10-18 12:15:00,57.86,57.91,57.8,57.89,24100.0,37.2818,37.3141,37.2432,37.3012,24100.0
2007-10-18 12:20:00,57.88,57.93,57.83,57.9,17700.0,37.2947,37.327,37.2625,37.3076,17700.0
2007-10-18 12:25:00,57.9,57.9,57.87,57.87,8700.0,37.3076,37.3076,37.2883,37.2883,8700.0
2007-10-18 12:30:00,57.89,57.9,57.8,57.81,13200.0,37.3012,37.3076,37.2432,37.2496,13200.0
2007-10-18 12:35:00,57.81,57.9,57.78,57.82,12900.0,37.2496,37.3076,37.2303,37.2561,12900.0
2007-10-18 12:40:00,57.83,57.9,57.82,57.84,12100.0,37.2625,37.3076,37.2561,37.269,12100.0
2007-10-18 12:45:00,57.87,57.92,57.8,57.86,9300.0,37.2883,37.3205,37.2432,37.2818,9300.0
2007-10-18 12:50:00,57.86,57.91,57.82,57.83,10000.0,37.2818,37.3141,37.2561,37.2625,10000.0
2007-10-18 12:55:00,57.83,57.86,57.82,57.85,10200.0,37.2625,37.2818,37.2561,37.2754,10200.0
2007-10-18 13:00:00,57.85,57.86,57.8,57.8,9600.0,37.2754,37.2818,37.2432,37.2432,9600.0
2007-10-18 13:05:00,57.8,57.8,57.78,57.79,29400.0,37.2432,37.2432,37.2303,37.2367,29400.0
2007-10-18 13:10:00,57.79,57.8,57.7,57.7,13800.0,37.2367,37.2432,37.1788,37.1788,13800.0
2007-10-18 13:15:00,57.7,57.77,57.64,57.74,28300.0,37.1788,37.2239,37.1401,37.2045,28300.0
2007-10-18 13:20:00,57.74,57.74,57.65,57.65,11000.0,37.2045,37.2045,37.1465,37.1465,11000.0
2007-10-18 13:25:00,57.65,57.65,57.62,57.63,14800.0,37.1465,37.1465,37.1272,37.1336,14800.0
2007-10-18 13:30:00,57.63,57.72,57.63,57.7,26200.0,37.1336,37.1916,37.1336,37.1788,26200.0
2007-10-18 13:35:00,57.7,57.71,57.66,57.7,16700.0,37.1788,37.1852,37.153,37.1788,16700.0
2007-10-18 13:40:00,57.7,57.73,57.67,57.71,18600.0,37.1788,37.1981,37.1594,37.1852,18600.0
2007-10-18 13:45:00,57.72,57.76,57.71,57.75,27700.0,37.1916,37.2174,37.1852,37.211,27700.0
2007-10-18 13:50:00,57.75,57.76,57.68,57.74,16600.0,37.211,37.2174,37.1659,37.2045,16600.0
2007-10-18 13:55:00,57.75,57.76,57.72,57.73,14700.0,37.211,37.2174,37.1916,37.1981,14700.0
2007-10-18 14:00:00,57.73,57.75,57.66,57.75,22900.0,37.1981,37.211,37.153,37.211,22900.0
2007-10-18 14:05:00,57.74,57.74,57.63,57.66,25300.0,37.2045,37.2045,37.1336,37.153,25300.0
2007-10-18 14:10:00,57.64,57.71,57.64,57.68,13400.0,37.1401,37.1852,37.1401,37.1659,13400.0
2007-10-18 14:15:00,57.67,57.68,57.6,57.6,14400.0,37.1594,37.1659,37.1143,37.1143,14400.0
2007-10-18 14:20:00,57.61,57.61,57.54,57.55,22800.0,37.1208,37.1208,37.0757,37.0821,22800.0
2007-10-18 14:25:00,57.55,57.55,57.38,57.38,32200.0,37.0821,37.0821,36.9726,36.9726,32200.0
2007-10-18 14:30:00,57.37,57.37,57.21,57.27,32700.0,36.9661,36.9661,36.863,36.9017,32700.0
2007-10-18 14:35:00,57.26,57.4,57.25,57.4,34400.0,36.8952,36.9854,36.8888,36.9854,34400.0
2007-10-18 14:40:00,57.4,57.43,57.3,57.36,32800.0,36.9854,37.0048,36.921,36.9597,32800.0
2007-10-18 14:45:00,57.36,57.39,57.28,57.35,54800.0,36.9597,36.979,36.9081,36.9532,54800.0
2007-10-18 14:50:00,57.36,57.36,57.26,57.31,56300.0,36.9597,36.9597,36.8952,36.9275,56300.0
2007-10-18 14:55:00,57.31,57.38,57.2,57.27,45200.0,36.9275,36.9726,36.8566,36.9017,45200.0
2007-10-18 15:00:00,57.29,57.42,57.29,57.41,31900.0,36.9146,36.9983,36.9146,36.9919,31900.0
2007-10-18 15:05:00,57.41,57.44,57.35,57.37,27400.0,36.9919,37.0112,36.9532,36.9661,27400.0
2007-10-18 15:10:00,57.36,57.45,57.35,57.37,39700.0,36.9597,37.0177,36.9532,36.9661,39700.0
2007-10-18 15:15:00,57.37,57.37,57.27,57.35,56300.0,36.9661,36.9661,36.9017,36.9532,56300.0
2007-10-18 15:20:00,57.35,57.38,57.3,57.32,32400.0,36.9532,36.9726,36.921,36.9339,32400.0
2007-10-18 15:25:00,57.32,57.34,57.3,57.3,37600.0,36.9339,36.9468,36.921,36.921,37600.0
2007-10-18 15:30:00,57.3,57.33,57.2,57.28,88100.0,36.921,36.9403,36.8566,36.9081,88100.0
2007-10-18 15:35:00,57.28,57.29,57.25,57.25,32500.0,36.9081,36.9146,36.8888,36.8888,32500.0
2007-10-18 15:40:00,57.25,57.28,57.23,57.23,67000.0,36.8888,36.9081,36.8759,36.8759,67000.0
2007-10-18 15:45:00,57.23,57.24,57.11,57.23,49500.0,36.8759,36.8824,36.7986,36.8759,49500.0
2007-10-18 15:50:00,57.22,57.24,57.19,57.22,49600.0,36.8695,36.8824,36.8501,36.8695,49600.0
2007-10-18 15:55:00,57.22,57.35,57.21,57.35,51100.0,36.8695,36.9532,36.863,36.9532,51100.0
2007-10-19 09:30:00,56.91,57.0,56.9,56.91,328800.0,36.6697,36.7277,36.6633,36.6697,328800.0
2007-10-19 09:35:00,56.91,56.92,56.45,56.45,53900.0,36.6697,36.6762,36.3733,36.3733,53900.0
2007-10-19 09:40:00,56.45,56.5,56.21,56.24,79600.0,36.3733,36.4055,36.2187,36.238,79600.0
2007-10-19 09:45:00,56.24,56.43,56.06,56.29,50900.0,36.238,36.3604,36.122,36.2702,50900.0
2007-10-19 09:50:00,56.29,56.31,56.13,56.17,46000.0,36.2702,36.2831,36.1671,36.1929,46000.0
2007-10-19 09:55:00,56.16,56.28,56.14,56.23,42800.0,36.1865,36.2638,36.1736,36.2316,42800.0
2007-10-19 10:00:00,56.24,56.29,56.11,56.22,69500.0,36.238,36.2702,36.1542,36.2251,69500.0
2007-10-19 10:05:00,56.22,56.56,56.19,56.54,58900.0,36.2251,36.4442,36.2058,36.4313,58900.0
2007-10-19 10:10:00,56.54,56.55,56.28,56.39,20600.0,36.4313,36.4378,36.2638,36.3347,20600.0
2007-10-19 10:15:00,56.38,56.39,56.26,56.29,21900.0,36.3282,36.3347,36.2509,36.2702,21900.0
2007-10-19 10:20:00,56.29,56.43,56.23,56.31,34700.0,36.2702,36.3604,36.2316,36.2831,34700.0
2007-10-19 10:25:00,56.34,56.39,56.28,56.3,27600.0,36.3024,36.3347,36.2638,36.2767,27600.0
2007-10-19 10:30:00,56.32,56.32,56.22,56.27,36700.0,36.2896,36.2896,36.2251,36.2573,36700.0
2007-10-19 10:35:00,56.25,56.54,56.24,56.53,36800.0,36.2444,36.4313,36.238,36.4249,36800.0
2007-10-19 10:40:00,56.54,56.56,56.31,56.33,35500.0,36.4313,36.4442,36.2831,36.296,35500.0
2007-10-19 10:45:00,56.33,56.37,56.21,56.22,40200.0,36.296,36.3218,36.2187,36.2251,40200.0
2007-10-19 10:50:00,56.23,56.3,56.2,56.29,23000.0,36.2316,36.2767,36.2122,36.2702,23000.0
2007-10-19 10:55:00,56.29,56.29,56.12,56.22,106000.0,36.2702,36.2702,36.1607,36.2251,106000.0
2007-10-19 11:00:00,56.23,56.24,56.17,56.19,40300.0,36.2316,36.238,36.1929,36.2058,40300.0
2007-10-19 11:05:00,56.19,56.24,56.07,56.18,35900.0,36.2058,36.238,36.1285,36.1993,35900.0
2007-10-19 11:10:00,56.18,56.21,56.16,56.18,19400.0,36.1993,36.2187,36.1865,36.1993,19400.0
2007-10-19 11:15:00,56.17,56.21,56.08,56.2,23400.0,36.1929,36.2187,36.1349,36.2122,23400.0
2007-10-19 11:20:00,56.21,56.21,56.1,56.2,17900.0,36.2187,36.2187,36.1478,36.2122,17900.0
2007-10-19 11:25:00,56.19,56.22,56.16,56.17,12600.0,36.2058,36.2251,36.1865,36.1929,12600.0
2007-10-19 11:30:00,56.18,56.18,55.95,56.0,43400.0,36.1993,36.1993,36.0511,36.0834,43400.0
2007-10-19 11:35:00,55.99,56.21,55.98,56.06,30800.0,36.0769,36.2187,36.0705,36.122,30800.0
2007-10-19 11:40:00,56.07,56.18,56.04,56.12,25400.0,36.1285,36.1993,36.1091,36.1607,25400.0
2007-10-19 11:45:00,56.13,56.3,56.13,56.3,12100.0,36.1671,36.2767,36.1671,36.2767,12100.0
2007-10-19 11:50:00,56.31,56.4,56.24,56.38,25200.0,36.2831,36.3411,36.238,36.3282,25200.0
2007-10-19 11:55:00,56.41,56.5,56.37,56.4,31900.0,36.3475,36.4055,36.3218,36.3411,31900.0
2007-10-19 12:00:00,56.4,56.41,56.27,56.28,25600.0,36.3411,36.3475,36.2573,36.2638,25600.0
2007-10-19 12:05:00,56.32,56.46,56.29,56.46,17100.0,36.2896,36.3798,36.2702,36.3798,17100.0
2007-10-19 12:10:00,56.46,56.48,56.4,56.43,14500.0,36.3798,36.3926,36.3411,36.3604,14500.0
2007-10-19 12:15:00,56.43,56.55,56.42,56.51,16500.0,36.3604,36.4378,36.354,36.412,16500.0
2007-10-19 12:20:00,56.53,56.54,56.49,56.49,21000.0,36.4249,36.4313,36.3991,36.3991,21000.0
2007-10-19 12:25:00,56.5,56.5,56.46,56.47,29800.0,36.4055,36.4055,36.3798,36.3862,29800.0
2007-10-19 12:30:00,56.48,56.55,56.42,56.5,19000.0,36.3926,36.4378,36.354,36.4055,19000.0
2007-10-19 12:35:00,56.5,56.61,56.49,56.61,28800.0,36.4055,36.4764,36.3991,36.4764,28800.0
2007-10-19 12:40:00,56.61,56.68,56.58,56.64,28300.0,36.4764,36.5215,36.4571,36.4957,28300.0
2007-10-19 12:45:00,56.64,56.71,56.63,56.71,19300.0,36.4957,36.5408,36.4893,36.5408,19300.0
2007-10-19 12:50:00,56.71,56.71,56.63,56.64,17600.0,36.5408,36.5408,36.4893,36.4957,17600.0
2007-10-19 12:55:00,56.64,56.71,56.63,56.71,16400.0,36.4957,36.5408,36.4893,36.5408,16400.0
2007-10-19 13:00:00,56.7,56.7,56.61,56.66,21200.0,36.5344,36.5344,36.4764,36.5086,21200.0
2007-10-19 13:05:00,56.63,56.69,56.63,56.68,17100.0,36.4893,36.528,36.4893,36.5215,17100.0
2007-10-19 13:10:00,56.68,56.76,56.66,56.76,11400.0,36.5215,36.5731,36.5086,36.5731,11400.0
2007-10-19 13:15:00,56.75,56.75,56.7,56.73,21200.0,36.5666,36.5666,36.5344,36.5537,21200.0
2007-10-19 13:20:00,56.74,56.75,56.68,56.73,41400.0,36.5602,36.5666,36.5215,36.5537,41400.0
2007-10-19 13:25:00,56.73,56.82,56.73,56.81,36800.0,36.5537,36.6117,36.5537,36.6053,36800.0
2007-10-19 13:30:00,56.8,56.8,56.76,56.76,23800.0,36.5988,36.5988,36.5731,36.5731,23800.0
2007-10-19 13:35:00,56.76,56.82,56.76,56.78,22700.0,36.5731,36.6117,36.5731,36.586,22700.0
2007-10-19 13:40:00,56.79,56.92,56.79,56.89,13900.0,36.5924,36.6762,36.5924,36.6568,13900.0
2007-10-19 13:45:00,56.89,57.03,56.89,57.01,24300.0,36.6568,36.747,36.6568,36.7342,24300.0
2007-10-19 13:50:00,57.01,57.04,56.92,57.04,19800.0,36.7342,36.7535,36.6762,36.7535,19800.0
2007-10-19 13:55:00,57.02,57.1,56.88,56.9,30600.0,36.7406,36.7921,36.6504,36.6633,30600.0
2007-10-19 14:00:00,56.91,56.91,56.8,56.86,14900.0,36.6697,36.6697,36.5988,36.6375,14900.0
2007-10-19 14:05:00,56.86,56.93,56.82,56.89,12400.0,36.6375,36.6826,36.6117,36.6568,12400.0
2007-10-19 14:10:00,56.89,56.97,56.78,56.78,26400.0,36.6568,36.7084,36.586,36.586,26400.0
2007-10-19 14:15:00,56.76,56.76,56.55,56.59,29300.0,36.5731,36.5731,36.4378,36.4635,29300.0
2007-10-19 14:20:00,56.6,56.6,56.38,56.49,48900.0,36.47,36.47,36.3282,36.3991,48900.0
2007-10-19 14:25:00,56.49,56.5,56.32,56.37,43900.0,36.3991,36.4055,36.2896,36.3218,43900.0
2007-10-19 14:30:00,56.37,56.43,56.29,56.33,40200.0,36.3218,36.3604,36.2702,36.296,40200.0
2007-10-19 14:35:00,56.3,56.32,56.17,56.18,58200.0,36.2767,36.2896,36.1929,36.1993,58200.0
2007-10-19 14:40:00,56.2,56.32,56.2,56.25,20700.0,36.2122,36.2896,36.2122,36.2444,20700.0
2007-10-19 14:45:00,56.27,56.36,56.26,56.36,21800.0,36.2573,36.3153,36.2509,36.3153,21800.0
2007-10-19 14:50:00,56.35,56.36,56.24,56.27,32500.0,36.3089,36.3153,36.238,36.2573,32500.0
2007-10-19 14:55:00,56.27,56.29,56.18,56.22,60300.0,36.2573,36.2702,36.1993,36.2251,60300.0
2007-10-19 15:00:00,56.21,56.32,56.2,56.26,20600.0,36.2187,36.2896,36.2122,36.2509,20600.0
2007-10-19 15:05:00,56.25,56.31,56.15,56.2,56400.0,36.2444,36.2831,36.18,36.2122,56400.0
2007-10-19 15:10:00,56.21,56.21,56.1,56.13,32500.0,36.2187,36.2187,36.1478,36.1671,32500.0
2007-10-19 15:15:00,56.14,56.14,55.91,55.99,77000.0,36.1736,36.1736,36.0254,36.0769,77000.0
2007-10-19 15:20:00,55.99,56.02,55.92,56.02,46600.0,36.0769,36.0962,36.0318,36.0962,46600.0
2007-10-19 15:25:00,56.02,56.07,55.98,55.98,99900.0,36.0962,36.1285,36.0705,36.0705,99900.0
2007-10-19 15:30:00,55.98,56.06,55.95,56.05,49800.0,36.0705,36.122,36.0511,36.1156,49800.0
2007-10-19 15:35:00,56.05,56.24,56.01,56.22,67200.0,36.1156,36.238,36.0898,36.2251,67200.0
2007-10-19 15:40:00,56.22,56.22,56.13,56.19,153500.0,36.2251,36.2251,36.1671,36.2058,153500.0
2007-10-19 15:45:00,56.18,56.32,56.17,56.29,143200.0,36.1993,36.2896,36.1929,36.2702,143200.0
2007-10-19 15:50:00,56.29,56.35,56.28,56.32,250600.0,36.2702,36.3089,36.2638,36.2896,250600.0
2007-10-19 15:55:00,56.32,56.33,56.28,56.31,165700.0,36.2896,36.296,36.2638,36.2831,165700.0
2007-10-22 09:30:00,55.75,55.97,55.51,55.97,400.0,35.9223,36.064,35.7676,36.064,400.0
2007-10-22 09:35:00,55.58,55.92,55.58,55.92,56400.0,35.8127,36.0318,35.8127,36.0318,56400.0
2007-10-22 09:40:00,55.92,56.28,55.92,56.15,41800.0,36.0318,36.2638,36.0318,36.18,41800.0
2007-10-22 09:45:00,56.21,56.28,55.98,56.06,61500.0,36.2187,36.2638,36.0705,36.122,61500.0
2007-10-22 09:50:00,56.09,56.19,56.0,56.01,48600.0,36.1414,36.2058,36.0834,36.0898,48600.0
2007-10-22 09:55:00,56.05,56.13,55.92,55.99,42300.0,36.1156,36.1671,36.0318,36.0769,42300.0
2007-10-22 10:00:00,56.0,56.07,55.86,55.98,44200.0,36.0834,36.1285,35.9932,36.0705,44200.0
2007-10-22 10:05:00,56.0,56.01,55.85,55.95,27800.0,36.0834,36.0898,35.9867,36.0511,27800.0
2007-10-22 10:10:00,55.95,56.11,55.92,56.09,38000.0,36.0511,36.1542,36.0318,36.1414,38000.0
2007-10-22 10:15:00,56.08,56.2,55.98,56.04,23600.0,36.1349,36.2122,36.0705,36.1091,23600.0
2007-10-22 10:20:00,56.05,56.19,56.04,56.15,21700.0,36.1156,36.2058,36.1091,36.18,21700.0
2007-10-22 10:25:00,56.14,56.2,56.09,56.18,17600.0,36.1736,36.2122,36.1414,36.1993,17600.0
2007-10-22 10:30:00,56.18,56.25,56.11,56.14,22800.0,36.1993,36.2444,36.1542,36.1736,22800.0
2007-10-22 10:35:00,56.13,56.25,56.13,56.21,16600.0,36.1671,36.2444,36.1671,36.2187,16600.0
2007-10-22 10:40:00,56.2,56.34,56.19,56.32,23900.0,36.2122,36.3024,36.2058,36.2896,23900.0
2007-10-22 10:45:00,56.32,56.32,56.21,56.22,15500.0,36.2896,36.2896,36.2187,36.2251,15500.0
2007-10-22 10:50:00,56.2,56.22,56.12,56.12,17200.0,36.2122,36.2251,36.1607,36.1607,17200.0
2007-10-22 10:55:00,56.09,56.17,56.01,56.16,27300.0,36.1414,36.1929,36.0898,36.1865,27300.0
2007-10-22 11:00:00,56.16,56.22,56.11,56.11,21500.0,36.1865,36.2251,36.1542,36.1542,21500.0
2007-10-22 11:05:00,56.12,56.22,56.07,56.2,23100.0,36.1607,36.2251,36.1285,36.2122,23100.0
2007-10-22 11:10:00,56.17,56.24,56.11,56.24,24100.0,36.1929,36.238,36.1542,36.238,24100.0
2007-10-22 11:15:00,56.22,56.22,56.16,56.21,15800.0,36.2251,36.2251,36.1865,36.2187,15800.0
2007-10-22 11:20:00,56.2,56.43,56.19,56.42,25500.0,36.2122,36.3604,36.2058,36.354,25500.0
2007-10-22 11:25:00,56.42,56.65,56.4,56.61,50300.0,36.354,36.5022,36.3411,36.4764,50300.0
2007-10-22 11:30:00,56.62,56.72,56.58,56.67,32100.0,36.4829,36.5473,36.4571,36.5151,32100.0
2007-10-22 11:35:00,56.67,56.7,56.5,56.5,11200.0,36.5151,36.5344,36.4055,36.4055,11200.0
2007-10-22 11:40:00,56.52,56.56,56.47,56.51,38200.0,36.4184,36.4442,36.3862,36.412,38200.0
2007-10-22 11:45:00,56.51,56.53,56.44,56.5,33200.0,36.412,36.4249,36.3669,36.4055,33200.0
2007-10-22 11:50:00,56.5,56.55,56.42,56.51,15600.0,36.4055,36.4378,36.354,36.412,15600.0
2007-10-22 11:55:00,56.52,56.57,56.48,56.53,19300.0,36.4184,36.4506,36.3926,36.4249,19300.0
2007-10-22 12:00:00,56.54,56.56,56.45,56.48,20300.0,36.4313,36.4442,36.3733,36.3926,20300.0
2007-10-22 12:05:00,56.5,56.51,56.48,56.51,14300.0,36.4055,36.412,36.3926,36.412,14300.0
2007-10-22 12:10:00,56.49,56.51,56.41,56.48,20000.0,36.3991,36.412,36.3475,36.3926,20000.0
2007-10-22 12:15:00,56.48,56.5,56.38,56.38,12800.0,36.3926,36.4055,36.3282,36.3282,12800.0
2007-10-22 12:20:00,56.39,56.43,56.37,56.4,16500.0,36.3347,36.3604,36.3218,36.3411,16500.0
2007-10-22 12:25:00,56.4,56.52,56.38,56.47,9400.0,36.3411,36.4184,36.3282,36.3862,9400.0
2007-10-22 12:30:00,56.48,56.5,56.47,56.5,19100.0,36.3926,36.4055,36.3862,36.4055,19100.0
2007-10-22 12:35:00,56.49,56.49,56.33,56.36,13400.0,36.3991,36.3991,36.296,36.3153,13400.0
2007-10-22 12:40:00,56.35,56.36,56.25,56.35,9700.0,36.3089,36.3153,36.2444,36.3089,9700.0
2007-10-22 12:45:00,56.37,56.5,56.36,56.49,14600.0,36.3218,36.4055,36.3153,36.3991,14600.0
2007-10-22 12:50:00,56.48,56.69,56.48,56.6,20200.0,36.3926,36.528,36.3926,36.47,20200.0
2007-10-22 12:55:00,56.61,56.72,56.61,56.72,18100.0,36.4764,36.5473,36.4764,36.5473,18100.0
2007-10-22 13:00:00,56.73,56.86,56.68,56.8,16600.0,36.5537,36.6375,36.5215,36.5988,16600.0
2007-10-22 13:05:00,56.84,56.91,56.74,56.82,15900.0,36.6246,36.6697,36.5602,36.6117,15900.0
2007-10-22 13:10:00,56.83,56.9,56.77,56.8,15100.0,36.6182,36.6633,36.5795,36.5988,15100.0
2007-10-22 13:15:00,56.81,56.81,56.7,56.79,22400.0,36.6053,36.6053,36.5344,36.5924,22400.0
2007-10-22 13:20:00,56.79,56.81,56.7,56.7,11500.0,36.5924,36.6053,36.5344,36.5344,11500.0
2007-10-22 13:25:00,56.72,56.86,56.72,56.86,9500.0,36.5473,36.6375,36.5473,36.6375,9500.0
2007-10-22 13:30:00,56.86,56.92,56.19,56.86,9700.0,36.6375,36.6762,36.2058,36.6375,9700.0
2007-10-22 13:35:00,56.88,56.88,56.81,56.84,15600.0,36.6504,36.6504,36.6053,36.6246,15600.0
2007-10-22 13:40:00,56.83,56.87,56.76,56.83,14100.0,36.6182,36.6439,36.5731,36.6182,14100.0
2007-10-22 13:45:00,56.82,56.89,56.74,56.79,24000.0,36.6117,36.6568,36.5602,36.5924,24000.0
2007-10-22 13:50:00,56.78,56.79,56.6,56.62,11900.0,36.586,36.5924,36.47,36.4829,11900.0
2007-10-22 13:55:00,56.63,56.72,56.46,56.49,26700.0,36.4893,36.5473,36.3798,36.3991,26700.0
2007-10-22 14:00:00,56.5,56.51,56.43,56.45,31800.0,36.4055,36.412,36.3604,36.3733,31800.0
2007-10-22 14:05:00,56.45,56.65,56.44,56.65,25700.0,36.3733,36.5022,36.3669,36.5022,25700.0
2007-10-22 14:10:00,56.66,56.77,56.66,56.67,23500.0,36.5086,36.5795,36.5086,36.5151,23500.0
2007-10-22 14:15:00,56.66,56.82,56.66,56.78,14800.0,36.5086,36.6117,36.5086,36.586,14800.0
2007-10-22 14:20:00,56.78,56.8,56.75,56.78,11900.0,36.586,36.5988,36.5666,36.586,11900.0
2007-10-22 14:25:00,56.75,56.85,56.62,56.65,21800.0,36.5666,36.6311,36.4829,36.5022,21800.0
2007-10-22 14:30:00,56.64,56.74,56.63,56.7,9900.0,36.4957,36.5602,36.4893,36.5344,9900.0
2007-10-22 14:35:00,56.7,56.71,56.53,56.57,14200.0,36.5344,36.5408,36.4249,36.4506,14200.0
2007-10-22 14:40:00,56.54,56.66,56.54,56.58,16700.0,36.4313,36.5086,36.4313,36.4571,16700.0
2007-10-22 14:45:00,56.58,56.61,56.52,56.6,15100.0,36.4571,36.4764,36.4184,36.47,15100.0
2007-10-22 14:50:00,56.6,56.6,56.52,56.55,11700.0,36.47,36.47,36.4184,36.4378,11700.0
2007-10-22 14:55:00,56.56,56.6,56.46,56.46,18400.0,36.4442,36.47,36.3798,36.3798,18400.0
2007-10-22 15:00:00,56.48,56.52,56.21,56.23,40200.0,36.3926,36.4184,36.2187,36.2316,40200.0
2007-10-22 15:05:00,56.24,56.33,56.21,56.31,26800.0,36.238,36.296,36.2187,36.2831,26800.0
2007-10-22 15:10:00,56.32,56.35,56.19,56.31,26800.0,36.2896,36.3089,36.2058,36.2831,26800.0
2007-10-22 15:15:00,56.31,56.37,56.24,56.25,32600.0,36.2831,36.3218,36.238,36.2444,32600.0
2007-10-22 15:20:00,56.26,56.29,56.16,56.17,23000.0,36.2509,36.2702,36.1865,36.1929,23000.0
2007-10-22 15:25:00,56.17,56.2,56.1,56.19,50300.0,36.1929,36.2122,36.1478,36.2058,50300.0
2007-10-22 15:30:00,56.19,56.29,56.17,56.29,46200.0,36.2058,36.2702,36.1929,36.2702,46200.0
2007-10-22 15:35:00,56.28,56.29,56.15,56.16,56400.0,36.2638,36.2702,36.18,36.1865,56400.0
2007-10-22 15:40:00,56.17,56.28,56.14,56.27,64100.0,36.1929,36.2638,36.1736,36.2573,64100.0
2007-10-22 15:45:00,56.26,56.4,56.24,56.4,28300.0,36.2509,36.3411,36.238,36.3411,28300.0
2007-10-22 15:50:00,56.39,56.53,56.37,56.47,45300.0,36.3347,36.4249,36.3218,36.3862,45300.0
2007-10-22 15:55:00,56.47,56.54,56.46,56.5,34400.0,36.3862,36.4313,36.3798,36.4055,34400.0
2007-10-23 09:30:00,56.64,56.87,56.57,56.85,22500.0,36.4957,36.6439,36.4506,36.6311,22500.0
2007-10-23 09:35:00,56.85,56.91,56.69,56.91,17400.0,36.6311,36.6697,36.528,36.6697,17400.0
2007-10-23 09:40:00,56.91,56.92,56.73,56.87,14000.0,36.6697,36.6762,36.5537,36.6439,14000.0
2007-10-23 09:45:00,56.83,56.92,56.77,56.89,17300.0,36.6182,36.6762,36.5795,36.6568,17300.0
2007-10-23 09:50:00,56.86,56.89,56.77,56.81,31200.0,36.6375,36.6568,36.5795,36.6053,31200.0
2007-10-23 09:55:00,56.81,56.85,56.62,56.75,27300.0,36.6053,36.6311,36.4829,36.5666,27300.0
2007-10-23 10:00:00,56.76,56.79,56.52,56.52,44800.0,36.5731,36.5924,36.4184,36.4184,44800.0
2007-10-23 10:05:00,56.53,56.68,56.46,56.65,36300.0,36.4249,36.5215,36.3798,36.5022,36300.0
2007-10-23 10:10:00,56.64,56.67,56.55,56.56,19300.0,36.4957,36.5151,36.4378,36.4442,19300.0
2007-10-23 10:15:00,56.56,56.56,56.34,56.35,22800.0,36.4442,36.4442,36.3024,36.3089,22800.0
2007-10-23 10:20:00,56.37,56.51,56.34,56.49,18100.0,36.3218,36.412,36.3024,36.3991,18100.0
2007-10-23 10:25:00,56.49,56.6,56.47,56.56,28700.0,36.3991,36.47,36.3862,36.4442,28700.0
2007-10-23 10:30:00,56.56,56.58,56.49,56.52,14800.0,36.4442,36.4571,36.3991,36.4184,14800.0
2007-10-23 10:35:00,56.51,56.54,56.45,56.5,61400.0,36.412,36.4313,36.3733,36.4055,61400.0
2007-10-23 10:40:00,56.47,56.51,56.38,56.38,29300.0,36.3862,36.412,36.3282,36.3282,29300.0
2007-10-23 10:45:00,56.38,56.42,56.33,56.4,12900.0,36.3282,36.354,36.296,36.3411,12900.0
2007-10-23 10:50:00,56.42,56.42,56.29,56.3,18300.0,36.354,36.354,36.2702,36.2767,18300.0
2007-10-23 10:55:00,56.29,56.3,56.15,56.17,26600.0,36.2702,36.2767,36.18,36.1929,26600.0
2007-10-23 11:00:00,56.15,56.16,56.06,56.06,15800.0,36.18,36.1865,36.122,36.122,15800.0
2007-10-23 11:05:00,56.05,56.2,56.05,56.13,51200.0,36.1156,36.2122,36.1156,36.1671,51200.0
2007-10-23 11:10:00,56.13,56.15,55.92,55.92,27400.0,36.1671,36.18,36.0318,36.0318,27400.0
2007-10-23 11:15:00,55.93,55.97,55.88,55.91,17000.0,36.0383,36.064,36.006,36.0254,17000.0
2007-10-23 11:20:00,55.9,56.01,55.71,55.75,33900.0,36.0189,36.0898,35.8965,35.9223,33900.0
2007-10-23 11:25:00,55.75,55.81,55.72,55.77,21400.0,35.9223,35.9609,35.9029,35.9352,21400.0
2007-10-23 11:30:00,55.77,55.82,55.71,55.76,16100.0,35.9352,35.9674,35.8965,35.9287,16100.0
2007-10-23 11:35:00,55.76,55.89,55.75,55.87,13100.0,35.9287,36.0125,35.9223,35.9996,13100.0
2007-10-23 11:40:00,55.87,55.97,55.87,55.97,10600.0,35.9996,36.064,35.9996,36.064,10600.0
2007-10-23 11:45:00,55.99,56.06,55.96,56.02,21600.0,36.0769,36.122,36.0576,36.0962,21600.0
2007-10-23 11:50:00,56.05,56.1,56.02,56.09,22400.0,36.1156,36.1478,36.0962,36.1414,22400.0
2007-10-23 11:55:00,56.08,56.09,56.03,56.07,8000.0,36.1349,36.1414,36.1027,36.1285,8000.0
2007-10-23 12:00:00,56.09,56.18,56.07,56.15,9000.0,36.1414,36.1993,36.1285,36.18,9000.0
2007-10-23 12:05:00,56.15,56.15,56.07,56.07,9000.0,36.18,36.18,36.1285,36.1285,9000.0
2007-10-23 12:10:00,56.08,56.18,56.08,56.16,7400.0,36.1349,36.1993,36.1349,36.1865,7400.0
2007-10-23 12:15:00,56.15,56.25,56.09,56.25,15200.0,36.18,36.2444,36.1414,36.2444,15200.0
2007-10-23 12:20:00,56.25,56.32,56.24,56.31,7200.0,36.2444,36.2896,36.238,36.2831,7200.0
2007-10-23 12:25:00,56.31,56.31,56.18,56.21,9500.0,36.2831,36.2831,36.1993,36.2187,9500.0
2007-10-23 12:30:00,56.22,56.33,56.21,56.33,14200.0,36.2251,36.296,36.2187,36.296,14200.0
2007-10-23 12:35:00,56.32,56.35,56.3,56.33,6900.0,36.2896,36.3089,36.2767,36.296,6900.0
2007-10-23 12:40:00,56.34,56.4,56.34,56.4,17800.0,36.3024,36.3411,36.3024,36.3411,17800.0
2007-10-23 12:45:00,56.4,56.41,56.32,56.35,22700.0,36.3411,36.3475,36.2896,36.3089,22700.0
2007-10-23 12:50:00,56.35,56.35,56.3,56.32,8900.0,36.3089,36.3089,36.2767,36.2896,8900.0
2007-10-23 12:55:00,56.32,56.32,56.24,56.24,24000.0,36.2896,36.2896,36.238,36.238,24000.0
2007-10-23 13:00:00,56.24,56.25,56.17,56.21,11700.0,36.238,36.2444,36.1929,36.2187,11700.0
2007-10-23 13:05:00,56.24,56.35,56.24,56.35,19300.0,36.238,36.3089,36.238,36.3089,19300.0
2007-10-23 13:10:00,56.34,56.4,56.3,56.4,25100.0,36.3024,36.3411,36.2767,36.3411,25100.0
2007-10-23 13:15:00,56.4,56.4,56.27,56.31,40100.0,36.3411,36.3411,36.2573,36.2831,40100.0
2007-10-23 13:20:00,56.31,56.37,56.25,56.25,57800.0,36.2831,36.3218,36.2444,36.2444,57800.0
2007-10-23 13:25:00,56.25,56.25,56.14,56.18,9700.0,36.2444,36.2444,36.1736,36.1993,9700.0
2007-10-23 13:30:00,56.17,56.28,56.09,56.28,29100.0,36.1929,36.2638,36.1414,36.2638,29100.0
2007-10-23 13:35:00,56.27,56.3,56.25,56.28,13200.0,36.2573,36.2767,36.2444,36.2638,13200.0
2007-10-23 13:40:00,56.27,56.3,56.23,56.29,8400.0,36.2573,36.2767,36.2316,36.2702,8400.0
2007-10-23 13:45:00,56.29,56.32,56.23,56.23,10100.0,36.2702,36.2896,36.2316,36.2316,10100.0
2007-10-23 13:50:00,56.22,56.26,56.21,56.23,6100.0,36.2251,36.2509,36.2187,36.2316,6100.0
2007-10-23 13:55:00,56.25,56.37,56.22,56.28,31200.0,36.2444,36.3218,36.2251,36.2638,31200.0
2007-10-23 14:00:00,56.27,56.42,56.26,56.34,37500.0,36.2573,36.354,36.2509,36.3024,37500.0
2007-10-23 14:05:00,56.35,56.39,56.33,56.37,20200.0,36.3089,36.3347,36.296,36.3218,20200.0
2007-10-23 14:10:00,56.39,56.45,56.34,56.38,24400.0,36.3347,36.3733,36.3024,36.3282,24400.0
2007-10-23 14:15:00,56.39,56.47,56.35,56.43,38300.0,36.3347,36.3862,36.3089,36.3604,38300.0
2007-10-23 14:20:00,56.42,56.5,56.39,56.47,9200.0,36.354,36.4055,36.3347,36.3862,9200.0
2007-10-23 14:25:00,56.48,56.51,56.44,56.51,13200.0,36.3926,36.412,36.3669,36.412,13200.0
2007-10-23 14:30:00,56.49,56.6,56.46,56.48,22800.0,36.3991,36.47,36.3798,36.3926,22800.0
2007-10-23 14:35:00,56.49,56.53,56.4,56.5,31600.0,36.3991,36.4249,36.3411,36.4055,31600.0
2007-10-23 14:40:00,56.52,56.55,56.45,56.52,14300.0,36.4184,36.4378,36.3733,36.4184,14300.0
2007-10-23 14:45:00,56.51,56.51,56.4,56.43,34100.0,36.412,36.412,36.3411,36.3604,34100.0
2007-10-23 14:50:00,56.45,56.52,56.44,56.44,20400.0,36.3733,36.4184,36.3669,36.3669,20400.0
2007-10-23 14:55:00,56.47,56.48,56.39,56.39,137700.0,36.3862,36.3926,36.3347,36.3347,137700.0
2007-10-23 15:00:00,56.38,56.46,56.38,56.45,20200.0,36.3282,36.3798,36.3282,36.3733,20200.0
2007-10-23 15:05:00,56.45,56.46,56.41,56.44,43900.0,36.3733,36.3798,36.3475,36.3669,43900.0
2007-10-23 15:10:00,56.45,56.45,56.39,56.42,36000.0,36.3733,36.3733,36.3347,36.354,36000.0
2007-10-23 15:15:00,56.41,56.46,56.39,56.45,30200.0,36.3475,36.3798,36.3347,36.3733,30200.0
2007-10-23 15:20:00,56.43,56.45,56.4,56.45,29100.0,36.3604,36.3733,36.3411,36.3733,29100.0
2007-10-23 15:25:00,56.45,56.48,56.42,56.44,69900.0,36.3733,36.3926,36.354,36.3669,69900.0
2007-10-23 15:30:00,56.44,56.54,56.41,56.46,53000.0,36.3669,36.4313,36.3475,36.3798,53000.0
2007-10-23 15:35:00,56.47,56.49,56.4,56.44,37200.0,36.3862,36.3991,36.3411,36.3669,37200.0
2007-10-23 15:40:00,56.44,56.48,56.44,56.47,73500.0,36.3669,36.3926,36.3669,36.3862,73500.0
2007-10-23 15:45:00,56.47,56.48,56.44,56.46,367700.0,36.3862,36.3926,36.3669,36.3798,367700.0
2007-10-23 15:50:00,56.46,56.59,56.46,56.54,40000.0,36.3798,36.4635,36.3798,36.4313,40000.0
2007-10-23 15:55:00,56.55,56.61,56.54,56.59,50800.0,36.4378,36.4764,36.4313,36.4635,50800.0
2007-10-24 09:30:00,56.45,56.56,56.32,56.56,26100.0,36.3733,36.4442,36.2896,36.4442,26100.0
2007-10-24 09:35:00,56.6,56.6,56.44,56.56,28700.0,36.47,36.47,36.3669,36.4442,28700.0
2007-10-24 09:40:00,56.59,56.6,56.53,56.56,35600.0,36.4635,36.47,36.4249,36.4442,35600.0
2007-10-24 09:45:00,56.55,56.63,56.49,56.56,42000.0,36.4378,36.4893,36.3991,36.4442,42000.0
2007-10-24 09:50:00,56.55,56.65,56.54,56.6,30700.0,36.4378,36.5022,36.4313,36.47,30700.0
2007-10-24 09:55:00,56.59,56.7,56.55,56.58,20400.0,36.4635,36.5344,36.4378,36.4571,20400.0
2007-10-24 10:00:00,56.58,56.58,56.34,56.39,45500.0,36.4571,36.4571,36.3024,36.3347,45500.0
2007-10-24 10:05:00,56.37,56.48,56.16,56.27,38700.0,36.3218,36.3926,36.1865,36.2573,38700.0
2007-10-24 10:10:00,56.27,56.27,55.98,56.01,44600.0,36.2573,36.2573,36.0705,36.0898,44600.0
2007-10-24 10:15:00,56.0,56.04,55.92,55.96,23300.0,36.0834,36.1091,36.0318,36.0576,23300.0
2007-10-24 10:20:00,55.96,56.2,55.92,56.12,51000.0,36.0576,36.2122,36.0318,36.1607,51000.0
2007-10-24 10:25:00,56.1,56.28,56.09,56.22,63900.0,36.1478,36.2638,36.1414,36.2251,63900.0
2007-10-24 10:30:00,56.21,56.21,56.01,56.08,30700.0,36.2187,36.2187,36.0898,36.1349,30700.0
2007-10-24 10:35:00,56.08,56.14,56.02,56.08,70600.0,36.1349,36.1736,36.0962,36.1349,70600.0
2007-10-24 10:40:00,56.08,56.08,55.89,55.89,15500.0,36.1349,36.1349,36.0125,36.0125,15500.0
2007-10-24 10:45:00,55.92,55.98,55.85,55.91,22200.0,36.0318,36.0705,35.9867,36.0254,22200.0
2007-10-24 10:50:00,55.91,56.0,55.81,55.83,63800.0,36.0254,36.0834,35.9609,35.9738,63800.0
2007-10-24 10:55:00,55.83,55.92,55.82,55.9,24800.0,35.9738,36.0318,35.9674,36.0189,24800.0
2007-10-24 11:00:00,55.88,56.0,55.88,55.94,60600.0,36.006,36.0834,36.006,36.0447,60600.0
2007-10-24 11:05:00,55.94,55.94,55.81,55.87,28700.0,36.0447,36.0447,35.9609,35.9996,28700.0
2007-10-24 11:10:00,55.86,55.9,55.76,55.85,23600.0,35.9932,36.0189,35.9287,35.9867,23600.0
2007-10-24 11:15:00,55.83,55.87,55.75,55.78,36700.0,35.9738,35.9996,35.9223,35.9416,36700.0
2007-10-24 11:20:00,55.8,55.87,55.73,55.85,101100.0,35.9545,35.9996,35.9094,35.9867,101100.0
2007-10-24 11:25:00,55.85,55.89,55.74,55.81,79200.0,35.9867,36.0125,35.9158,35.9609,79200.0
2007-10-24 11:30:00,55.8,55.8,55.72,55.74,61100.0,35.9545,35.9545,35.9029,35.9158,61100.0
2007-10-24 11:35:00,55.73,55.84,55.7,55.78,80100.0,35.9094,35.9803,35.8901,35.9416,80100.0
2007-10-24 11:40:00,55.78,55.79,55.68,55.73,205900.0,35.9416,35.9481,35.8772,35.9094,205900.0
2007-10-24 11:45:00,55.74,55.81,55.68,55.79,15800.0,35.9158,35.9609,35.8772,35.9481,15800.0
2007-10-24 11:50:00,55.8,55.96,55.8,55.91,16300.0,35.9545,36.0576,35.9545,36.0254,16300.0
2007-10-24 11:55:00,55.91,55.91,55.81,55.82,33000.0,36.0254,36.0254,35.9609,35.9674,33000.0
2007-10-24 12:00:00,55.81,55.94,55.79,55.94,32300.0,35.9609,36.0447,35.9481,36.0447,32300.0
2007-10-24 12:05:00,55.95,56.16,55.95,56.16,42300.0,36.0511,36.1865,36.0511,36.1865,42300.0
2007-10-24 12:10:00,56.14,56.21,56.09,56.19,22400.0,36.1736,36.2187,36.1414,36.2058,22400.0
2007-10-24 12:15:00,56.2,56.27,56.09,56.13,20500.0,36.2122,36.2573,36.1414,36.1671,20500.0
2007-10-24 12:20:00,56.12,56.13,55.97,56.0,24700.0,36.1607,36.1671,36.064,36.0834,24700.0
2007-10-24 12:25:00,56.0,56.12,55.98,56.08,13400.0,36.0834,36.1607,36.0705,36.1349,13400.0
2007-10-24 12:30:00,56.06,56.17,56.01,56.04,24000.0,36.122,36.1929,36.0898,36.1091,24000.0
2007-10-24 12:35:00,56.02,56.02,55.87,56.01,22000.0,36.0962,36.0962,35.9996,36.0898,22000.0
2007-10-24 12:40:00,55.95,55.99,55.86,55.94,21100.0,36.0511,36.0769,35.9932,36.0447,21100.0
2007-10-24 12:45:00,55.98,55.98,55.9,55.97,18200.0,36.0705,36.0705,36.0189,36.064,18200.0
2007-10-24 12:50:00,55.97,56.0,55.8,55.83,13800.0,36.064,36.0834,35.9545,35.9738,13800.0
2007-10-24 12:55:00,55.8,55.88,55.7,55.87,14800.0,35.9545,36.006,35.8901,35.9996,14800.0
2007-10-24 13:00:00,55.88,55.92,55.76,55.79,10400.0,36.006,36.0318,35.9287,35.9481,10400.0
2007-10-24 13:05:00,55.82,56.0,55.81,55.96,9900.0,35.9674,36.0834,35.9609,36.0576,9900.0
2007-10-24 13:10:00,55.96,56.02,55.95,55.97,9100.0,36.0576,36.0962,36.0511,36.064,9100.0
2007-10-24 13:15:00,55.99,55.99,55.82,55.89,21800.0,36.0769,36.0769,35.9674,36.0125,21800.0
2007-10-24 13:20:00,55.89,55.91,55.79,55.85,13500.0,36.0125,36.0254,35.9481,35.9867,13500.0
2007-10-24 13:25:00,55.84,56.0,55.79,55.98,15800.0,35.9803,36.0834,35.9481,36.0705,15800.0
2007-10-24 13:30:00,55.96,56.0,55.89,55.97,10800.0,36.0576,36.0834,36.0125,36.064,10800.0
2007-10-24 13:35:00,55.95,55.99,55.88,55.88,19000.0,36.0511,36.0769,36.006,36.006,19000.0
2007-10-24 13:40:00,55.89,55.95,55.85,55.91,15800.0,36.0125,36.0511,35.9867,36.0254,15800.0
2007-10-24 13:45:00,55.93,56.07,55.9,56.01,19400.0,36.0383,36.1285,36.0189,36.0898,19400.0
2007-10-24 13:50:00,56.01,56.05,55.97,56.0,13400.0,36.0898,36.1156,36.064,36.0834,13400.0
2007-10-24 13:55:00,56.03,56.05,55.95,56.02,24900.0,36.1027,36.1156,36.0511,36.0962,24900.0
2007-10-24 14:00:00,56.03,56.03,55.87,55.9,28800.0,36.1027,36.1027,35.9996,36.0189,28800.0
2007-10-24 14:05:00,55.88,55.96,55.86,55.92,17900.0,36.006,36.0576,35.9932,36.0318,17900.0
2007-10-24 14:10:00,55.89,55.92,55.77,55.78,40600.0,36.0125,36.0318,35.9352,35.9416,40600.0
2007-10-24 14:15:00,55.79,55.92,55.77,55.87,14200.0,35.9481,36.0318,35.9352,35.9996,14200.0
2007-10-24 14:20:00,55.89,56.08,55.86,56.07,30700.0,36.0125,36.1349,35.9932,36.1285,30700.0
2007-10-24 14:25:00,56.07,56.26,56.0,56.19,33200.0,36.1285,36.2509,36.0834,36.2058,33200.0
2007-10-24 14:30:00,56.19,56.35,56.18,56.33,39200.0,36.2058,36.3089,36.1993,36.296,39200.0
2007-10-24 14:35:00,56.33,56.33,56.13,56.14,32400.0,36.296,36.296,36.1671,36.1736,32400.0
2007-10-24 14:40:00,56.14,56.2,56.04,56.1,24800.0,36.1736,36.2122,36.1091,36.1478,24800.0
2007-10-24 14:45:00,56.1,56.13,56.02,56.08,19700.0,36.1478,36.1671,36.0962,36.1349,19700.0
2007-10-24 14:50:00,56.07,56.18,56.01,56.15,25300.0,36.1285,36.1993,36.0898,36.18,25300.0
2007-10-24 14:55:00,56.15,56.35,56.09,56.27,38000.0,36.18,36.3089,36.1414,36.2573,38000.0
2007-10-24 15:00:00,56.31,56.48,56.27,56.44,27100.0,36.2831,36.3926,36.2573,36.3669,27100.0
2007-10-24 15:05:00,56.44,56.5,56.35,56.5,33300.0,36.3669,36.4055,36.3089,36.4055,33300.0
2007-10-24 15:10:00,56.5,56.68,56.4,56.55,56000.0,36.4055,36.5215,36.3411,36.4378,56000.0
2007-10-24 15:15:00,56.55,56.56,56.3,56.33,54700.0,36.4378,36.4442,36.2767,36.296,54700.0
2007-10-24 15:20:00,56.33,56.42,56.23,56.28,40500.0,36.296,36.354,36.2316,36.2638,40500.0
2007-10-24 15:25:00,56.28,56.62,56.26,56.6,28500.0,36.2638,36.4829,36.2509,36.47,28500.0
2007-10-24 15:30:00,56.59,56.6,56.32,56.32,59400.0,36.4635,36.47,36.2896,36.2896,59400.0
2007-10-24 15:35:00,56.33,56.46,56.33,56.43,54900.0,36.296,36.3798,36.296,36.3604,54900.0
2007-10-24 15:40:00,56.44,56.51,56.38,56.38,76000.0,36.3669,36.412,36.3282,36.3282,76000.0
2007-10-24 15:45:00,56.38,56.45,56.35,56.43,40900.0,36.3282,36.3733,36.3089,36.3604,40900.0
2007-10-24 15:50:00,56.43,56.5,56.37,56.5,53400.0,36.3604,36.4055,36.3218,36.4055,53400.0
2007-10-24 15:55:00,56.49,56.6,56.49,56.5,69600.0,36.3991,36.47,36.3991,36.4055,69600.0
2007-10-25 09:30:00,55.92,56.83,55.92,56.68,20200.0,36.0318,36.6182,36.0318,36.5215,20200.0
2007-10-25 09:35:00,56.69,56.71,56.28,56.38,39400.0,36.528,36.5408,36.2638,36.3282,39400.0
2007-10-25 09:40:00,56.33,56.36,56.1,56.18,28200.0,36.296,36.3153,36.1478,36.1993,28200.0
2007-10-25 09:45:00,56.13,56.18,55.89,55.89,51700.0,36.1671,36.1993,36.0125,36.0125,51700.0
2007-10-25 09:50:00,55.93,56.06,55.91,56.01,16000.0,36.0383,36.122,36.0254,36.0898,16000.0
2007-10-25 09:55:00,56.02,56.02,55.83,55.87,37300.0,36.0962,36.0962,35.9738,35.9996,37300.0
2007-10-25 10:00:00,55.83,56.07,55.83,56.03,40900.0,35.9738,36.1285,35.9738,36.1027,40900.0
2007-10-25 10:05:00,56.02,56.22,56.01,56.11,106400.0,36.0962,36.2251,36.0898,36.1542,106400.0
2007-10-25 10:10:00,56.12,56.44,56.12,56.44,128000.0,36.1607,36.3669,36.1607,36.3669,128000.0
2007-10-25 10:15:00,56.44,56.56,56.3,56.51,116900.0,36.3669,36.4442,36.2767,36.412,116900.0
2007-10-25 10:20:00,56.51,56.56,56.41,56.47,89100.0,36.412,36.4442,36.3475,36.3862,89100.0
2007-10-25 10:25:00,56.48,56.48,56.25,56.27,21400.0,36.3926,36.3926,36.2444,36.2573,21400.0
2007-10-25 10:30:00,56.28,56.34,56.19,56.31,34800.0,36.2638,36.3024,36.2058,36.2831,34800.0
2007-10-25 10:35:00,56.32,56.32,56.25,56.31,26600.0,36.2896,36.2896,36.2444,36.2831,26600.0
2007-10-25 10:40:00,56.3,56.34,56.26,56.31,53300.0,36.2767,36.3024,36.2509,36.2831,53300.0
2007-10-25 10:45:00,56.3,56.31,56.23,56.29,24200.0,36.2767,36.2831,36.2316,36.2702,24200.0
2007-10-25 10:50:00,56.31,56.46,56.31,56.46,55300.0,36.2831,36.3798,36.2831,36.3798,55300.0
2007-10-25 10:55:00,56.45,56.5,56.44,56.46,12400.0,36.3733,36.4055,36.3669,36.3798,12400.0
2007-10-25 11:00:00,56.45,56.53,56.21,56.21,25400.0,36.3733,36.4249,36.2187,36.2187,25400.0
2007-10-25 11:05:00,56.21,56.3,56.18,56.29,20900.0,36.2187,36.2767,36.1993,36.2702,20900.0
2007-10-25 11:10:00,56.29,56.31,56.24,56.27,16400.0,36.2702,36.2831,36.238,36.2573,16400.0
2007-10-25 11:15:00,56.26,56.28,56.23,56.27,21600.0,36.2509,36.2638,36.2316,36.2573,21600.0
2007-10-25 11:20:00,56.28,56.36,56.27,56.33,15600.0,36.2638,36.3153,36.2573,36.296,15600.0
2007-10-25 11:25:00,56.35,56.35,56.28,56.35,20000.0,36.3089,36.3089,36.2638,36.3089,20000.0
2007-10-25 11:30:00,56.35,56.4,56.33,56.38,16500.0,36.3089,36.3411,36.296,36.3282,16500.0
2007-10-25 11:35:00,56.37,56.38,56.18,56.18,14400.0,36.3218,36.3282,36.1993,36.1993,14400.0
2007-10-25 11:40:00,56.19,56.2,56.12,56.15,12300.0,36.2058,36.2122,36.1607,36.18,12300.0
2007-10-25 11:45:00,56.15,56.24,56.15,56.24,11200.0,36.18,36.238,36.18,36.238,11200.0
2007-10-25 11:50:00,56.24,56.33,56.22,56.33,17600.0,36.238,36.296,36.2251,36.296,17600.0
2007-10-25 11:55:00,56.33,56.35,56.15,56.2,13800.0,36.296,36.3089,36.18,36.2122,13800.0
2007-10-25 12:00:00,56.19,56.28,56.19,56.24,27600.0,36.2058,36.2638,36.2058,36.238,27600.0
2007-10-25 12:05:00,56.24,56.24,56.09,56.16,40700.0,36.238,36.238,36.1414,36.1865,40700.0
2007-10-25 12:10:00,56.17,56.28,56.12,56.27,32700.0,36.1929,36.2638,36.1607,36.2573,32700.0
2007-10-25 12:15:00,56.27,56.28,56.13,56.17,31300.0,36.2573,36.2638,36.1671,36.1929,31300.0
2007-10-25 12:20:00,56.16,56.19,56.06,56.09,30800.0,36.1865,36.2058,36.122,36.1414,30800.0
2007-10-25 12:25:00,56.09,56.11,55.99,56.0,32200.0,36.1414,36.1542,36.0769,36.0834,32200.0
2007-10-25 12:30:00,56.0,56.01,55.87,55.89,16100.0,36.0834,36.0898,35.9996,36.0125,16100.0
2007-10-25 12:35:00,55.86,55.88,55.78,55.86,23200.0,35.9932,36.006,35.9416,35.9932,23200.0
2007-10-25 12:40:00,55.86,55.94,55.81,55.91,31500.0,35.9932,36.0447,35.9609,36.0254,31500.0
2007-10-25 12:45:00,55.94,56.04,55.94,55.98,13000.0,36.0447,36.1091,36.0447,36.0705,13000.0
2007-10-25 12:50:00,55.99,56.15,55.98,56.15,7100.0,36.0769,36.18,36.0705,36.18,7100.0
2007-10-25 12:55:00,56.14,56.22,56.06,56.08,11900.0,36.1736,36.2251,36.122,36.1349,11900.0
2007-10-25 13:00:00,56.07,56.28,56.06,56.25,39700.0,36.1285,36.2638,36.122,36.2444,39700.0
2007-10-25 13:05:00,56.27,56.33,56.16,56.2,50000.0,36.2573,36.296,36.1865,36.2122,50000.0
2007-10-25 13:10:00,56.19,56.23,56.13,56.13,15000.0,36.2058,36.2316,36.1671,36.1671,15000.0
2007-10-25 13:15:00,56.13,56.22,56.06,56.08,15000.0,36.1671,36.2251,36.122,36.1349,15000.0
2007-10-25 13:20:00,56.07,56.14,55.91,56.03,35200.0,36.1285,36.1736,36.0254,36.1027,35200.0
2007-10-25 13:25:00,56.03,56.14,56.03,56.11,10300.0,36.1027,36.1736,36.1027,36.1542,10300.0
2007-10-25 13:30:00,56.14,56.21,56.13,56.13,15100.0,36.1736,36.2187,36.1671,36.1671,15100.0
2007-10-25 13:35:00,56.15,56.16,56.05,56.08,24300.0,36.18,36.1865,36.1156,36.1349,24300.0
2007-10-25 13:40:00,56.07,56.18,56.01,56.17,9200.0,36.1285,36.1993,36.0898,36.1929,9200.0
2007-10-25 13:45:00,56.17,56.25,56.11,56.21,11000.0,36.1929,36.2444,36.1542,36.2187,11000.0
2007-10-25 13:50:00,56.2,56.2,55.98,56.02,22300.0,36.2122,36.2122,36.0705,36.0962,22300.0
2007-10-25 13:55:00,56.02,56.02,55.92,56.0,41600.0,36.0962,36.0962,36.0318,36.0834,41600.0
2007-10-25 14:00:00,56.03,56.04,55.86,55.99,56600.0,36.1027,36.1091,35.9932,36.0769,56600.0
2007-10-25 14:05:00,55.98,56.02,55.96,55.99,26500.0,36.0705,36.0962,36.0576,36.0769,26500.0
2007-10-25 14:10:00,55.98,56.12,55.96,56.11,32900.0,36.0705,36.1607,36.0576,36.1542,32900.0
2007-10-25 14:15:00,56.1,56.17,56.05,56.17,18500.0,36.1478,36.1929,36.1156,36.1929,18500.0
2007-10-25 14:20:00,56.17,56.31,56.08,56.3,28900.0,36.1929,36.2831,36.1349,36.2767,28900.0
2007-10-25 14:25:00,56.32,56.39,56.19,56.33,24600.0,36.2896,36.3347,36.2058,36.296,24600.0
2007-10-25 14:30:00,56.33,56.38,56.11,56.18,23000.0,36.296,36.3282,36.1542,36.1993,23000.0
2007-10-25 14:35:00,56.2,56.38,56.16,56.36,17400.0,36.2122,36.3282,36.1865,36.3153,17400.0
2007-10-25 14:40:00,56.33,56.41,56.22,56.23,26000.0,36.296,36.3475,36.2251,36.2316,26000.0
2007-10-25 14:45:00,56.2,56.27,56.16,56.19,16300.0,36.2122,36.2573,36.1865,36.2058,16300.0
2007-10-25 14:50:00,56.18,56.4,56.18,56.36,28600.0,36.1993,36.3411,36.1993,36.3153,28600.0
2007-10-25 14:55:00,56.36,56.49,56.24,56.48,42200.0,36.3153,36.3991,36.238,36.3926,42200.0
2007-10-25 15:00:00,56.48,56.5,56.33,56.34,51200.0,36.3926,36.4055,36.296,36.3024,51200.0
2007-10-25 15:05:00,56.34,56.39,56.22,56.28,24500.0,36.3024,36.3347,36.2251,36.2638,24500.0
2007-10-25 15:10:00,56.26,56.39,56.25,56.34,24800.0,36.2509,36.3347,36.2444,36.3024,24800.0
2007-10-25 15:15:00,56.34,56.53,56.34,56.51,25000.0,36.3024,36.4249,36.3024,36.412,25000.0
2007-10-25 15:20:00,56.51,56.56,56.43,56.52,37200.0,36.412,36.4442,36.3604,36.4184,37200.0
2007-10-25 15:25:00,56.51,56.65,56.51,56.63,51900.0,36.412,36.5022,36.412,36.4893,51900.0
2007-10-25 15:30:00,56.63,56.67,56.56,56.6,84900.0,36.4893,36.5151,36.4442,36.47,84900.0
2007-10-25 15:35:00,56.61,56.75,56.6,56.74,46700.0,36.4764,36.5666,36.47,36.5602,46700.0
2007-10-25 15:40:00,56.76,57.05,56.75,56.99,83800.0,36.5731,36.7599,36.5666,36.7213,83800.0
2007-10-25 15:45:00,56.99,57.05,56.93,56.96,67500.0,36.7213,36.7599,36.6826,36.7019,67500.0
2007-10-25 15:50:00,56.93,56.98,56.86,56.86,128700.0,36.6826,36.7148,36.6375,36.6375,128700.0
2007-10-25 15:55:00,56.87,56.88,56.7,56.72,155900.0,36.6439,36.6504,36.5344,36.5473,155900.0
2007-10-26 09:30:00,56.33,57.62,56.33,57.52,900.0,36.296,37.1272,36.296,37.0628,900.0
2007-10-26 09:35:00,57.52,57.62,56.07,57.46,68900.0,37.0628,37.1272,36.1285,37.0241,68900.0
2007-10-26 09:40:00,57.46,57.51,57.33,57.42,37900.0,37.0241,37.0563,36.9403,36.9983,37900.0
2007-10-26 09:45:00,57.43,57.47,57.06,57.16,28900.0,37.0048,37.0306,36.7664,36.8308,28900.0
2007-10-26 09:50:00,57.14,57.28,56.95,57.02,43800.0,36.8179,36.9081,36.6955,36.7406,43800.0
2007-10-26 09:55:00,57.0,57.09,56.9,57.0,25100.0,36.7277,36.7857,36.6633,36.7277,25100.0
2007-10-26 10:00:00,57.0,57.09,56.87,57.0,29100.0,36.7277,36.7857,36.6439,36.7277,29100.0
2007-10-26 10:05:00,57.03,57.07,56.94,57.0,33700.0,36.747,36.7728,36.689,36.7277,33700.0
2007-10-26 10:10:00,57.02,57.07,56.94,57.03,32100.0,36.7406,36.7728,36.689,36.747,32100.0
2007-10-26 10:15:00,56.99,57.07,56.9,56.93,21900.0,36.7213,36.7728,36.6633,36.6826,21900.0
2007-10-26 10:20:00,56.89,57.1,56.89,57.1,33600.0,36.6568,36.7921,36.6568,36.7921,33600.0
2007-10-26 10:25:00,57.07,57.1,56.99,57.05,27800.0,36.7728,36.7921,36.7213,36.7599,27800.0
2007-10-26 10:30:00,57.04,57.08,56.95,57.04,24300.0,36.7535,36.7793,36.6955,36.7535,24300.0
2007-10-26 10:35:00,56.99,57.05,56.95,56.98,25000.0,36.7213,36.7599,36.6955,36.7148,25000.0
2007-10-26 10:40:00,56.98,57.05,56.92,56.96,28800.0,36.7148,36.7599,36.6762,36.7019,28800.0
2007-10-26 10:45:00,56.96,57.05,56.87,57.0,22400.0,36.7019,36.7599,36.6439,36.7277,22400.0
2007-10-26 10:50:00,57.0,57.07,56.95,57.01,23600.0,36.7277,36.7728,36.6955,36.7342,23600.0
2007-10-26 10:55:00,56.98,57.09,56.98,57.05,22900.0,36.7148,36.7857,36.7148,36.7599,22900.0
2007-10-26 11:00:00,57.05,57.09,57.0,57.06,13000.0,36.7599,36.7857,36.7277,36.7664,13000.0
2007-10-26 11:05:00,57.05,57.1,57.03,57.03,7600.0,36.7599,36.7921,36.747,36.747,7600.0
2007-10-26 11:10:00,57.05,57.16,57.03,57.1,10700.0,36.7599,36.8308,36.747,36.7921,10700.0
2007-10-26 11:15:00,57.07,57.13,57.02,57.05,10900.0,36.7728,36.8115,36.7406,36.7599,10900.0
2007-10-26 11:20:00,57.04,57.09,56.98,57.09,16200.0,36.7535,36.7857,36.7148,36.7857,16200.0
2007-10-26 11:25:00,57.08,57.1,56.98,57.0,21300.0,36.7793,36.7921,36.7148,36.7277,21300.0
2007-10-26 11:30:00,57.03,57.1,57.01,57.04,7400.0,36.747,36.7921,36.7342,36.7535,7400.0
2007-10-26 11:35:00,57.07,57.07,57.04,57.05,8000.0,36.7728,36.7728,36.7535,36.7599,8000.0
2007-10-26 11:40:00,57.05,57.09,57.04,57.07,6800.0,36.7599,36.7857,36.7535,36.7728,6800.0
2007-10-26 11:45:00,57.07,57.13,57.05,57.06,13600.0,36.7728,36.8115,36.7599,36.7664,13600.0
2007-10-26 11:50:00,57.07,57.07,57.0,57.03,12500.0,36.7728,36.7728,36.7277,36.747,12500.0
2007-10-26 11:55:00,57.03,57.06,56.89,56.92,14800.0,36.747,36.7664,36.6568,36.6762,14800.0
2007-10-26 12:00:00,56.92,56.92,56.8,56.81,23400.0,36.6762,36.6762,36.5988,36.6053,23400.0
2007-10-26 12:05:00,56.85,56.88,56.79,56.81,13200.0,36.6311,36.6504,36.5924,36.6053,13200.0
2007-10-26 12:10:00,56.81,56.98,56.81,56.95,29400.0,36.6053,36.7148,36.6053,36.6955,29400.0
2007-10-26 12:15:00,56.94,56.96,56.86,56.91,19800.0,36.689,36.7019,36.6375,36.6697,19800.0
2007-10-26 12:20:00,56.9,56.96,56.89,56.94,12000.0,36.6633,36.7019,36.6568,36.689,12000.0
2007-10-26 12:25:00,56.94,56.97,56.91,56.95,51500.0,36.689,36.7084,36.6697,36.6955,51500.0
2007-10-26 12:30:00,56.95,56.97,56.94,56.95,33000.0,36.6955,36.7084,36.689,36.6955,33000.0
2007-10-26 12:35:00,56.95,56.96,56.91,56.91,16400.0,36.6955,36.7019,36.6697,36.6697,16400.0
2007-10-26 12:40:00,56.91,56.98,56.89,56.92,23100.0,36.6697,36.7148,36.6568,36.6762,23100.0
2007-10-26 12:45:00,56.92,56.96,56.9,56.93,18100.0,36.6762,36.7019,36.6633,36.6826,18100.0
2007-10-26 12:50:00,56.93,56.95,56.9,56.95,11900.0,36.6826,36.6955,36.6633,36.6955,11900.0
2007-10-26 12:55:00,56.95,56.96,56.93,56.93,17000.0,36.6955,36.7019,36.6826,36.6826,17000.0
2007-10-26 13:00:00,56.93,56.96,56.86,56.91,19300.0,36.6826,36.7019,36.6375,36.6697,19300.0
2007-10-26 13:05:00,56.9,56.96,56.88,56.94,10400.0,36.6633,36.7019,36.6504,36.689,10400.0
2007-10-26 13:10:00,56.96,56.96,56.88,56.95,16000.0,36.7019,36.7019,36.6504,36.6955,16000.0
2007-10-26 13:15:00,56.94,56.96,56.9,56.95,20800.0,36.689,36.7019,36.6633,36.6955,20800.0
2007-10-26 13:20:00,56.95,56.96,56.89,56.91,26500.0,36.6955,36.7019,36.6568,36.6697,26500.0
2007-10-26 13:25:00,56.92,56.92,56.85,56.85,11600.0,36.6762,36.6762,36.6311,36.6311,11600.0
2007-10-26 13:30:00,56.84,56.92,56.81,56.9,17500.0,36.6246,36.6762,36.6053,36.6633,17500.0
2007-10-26 13:35:00,56.91,56.91,56.71,56.85,19900.0,36.6697,36.6697,36.5408,36.6311,19900.0
2007-10-26 13:40:00,56.87,56.93,56.84,56.91,6000.0,36.6439,36.6826,36.6246,36.6697,6000.0
2007-10-26 13:45:00,56.91,56.94,56.89,56.94,7500.0,36.6697,36.689,36.6568,36.689,7500.0
2007-10-26 13:50:00,56.93,56.95,56.87,56.95,9400.0,36.6826,36.6955,36.6439,36.6955,9400.0
2007-10-26 13:55:00,56.95,56.97,56.92,56.92,14100.0,36.6955,36.7084,36.6762,36.6762,14100.0
2007-10-26 14:00:00,56.94,57.0,56.94,56.95,21900.0,36.689,36.7277,36.689,36.6955,21900.0
2007-10-26 14:05:00,56.94,56.99,56.94,56.98,14200.0,36.689,36.7213,36.689,36.7148,14200.0
2007-10-26 14:10:00,56.98,57.05,56.98,57.04,10900.0,36.7148,36.7599,36.7148,36.7535,10900.0
2007-10-26 14:15:00,57.04,57.13,57.01,57.03,19500.0,36.7535,36.8115,36.7342,36.747,19500.0
2007-10-26 14:20:00,57.05,57.12,57.04,57.08,9100.0,36.7599,36.805,36.7535,36.7793,9100.0
2007-10-26 14:25:00,57.08,57.14,57.04,57.11,20200.0,36.7793,36.8179,36.7535,36.7986,20200.0
2007-10-26 14:30:00,57.11,57.15,57.08,57.12,19000.0,36.7986,36.8244,36.7793,36.805,19000.0
2007-10-26 14:35:00,57.12,57.17,57.06,57.17,19000.0,36.805,36.8372,36.7664,36.8372,19000.0
2007-10-26 14:40:00,57.16,57.2,57.15,57.16,11200.0,36.8308,36.8566,36.8244,36.8308,11200.0
2007-10-26 14:45:00,57.17,57.21,57.11,57.21,30600.0,36.8372,36.863,36.7986,36.863,30600.0
2007-10-26 14:50:00,57.21,57.21,57.14,57.19,20700.0,36.863,36.863,36.8179,36.8501,20700.0
2007-10-26 14:55:00,57.18,57.2,57.14,57.15,27300.0,36.8437,36.8566,36.8179,36.8244,27300.0
2007-10-26 15:00:00,57.16,57.19,57.05,57.09,33800.0,36.8308,36.8501,36.7599,36.7857,33800.0
2007-10-26 15:05:00,57.08,57.17,57.03,57.05,44500.0,36.7793,36.8372,36.747,36.7599,44500.0
2007-10-26 15:10:00,57.06,57.1,57.0,57.0,20700.0,36.7664,36.7921,36.7277,36.7277,20700.0
2007-10-26 15:15:00,57.0,57.04,56.99,57.0,15500.0,36.7277,36.7535,36.7213,36.7277,15500.0
2007-10-26 15:20:00,57.0,57.0,56.89,56.93,21200.0,36.7277,36.7277,36.6568,36.6826,21200.0
2007-10-26 15:25:00,56.93,56.99,56.92,56.97,26200.0,36.6826,36.7213,36.6762,36.7084,26200.0
2007-10-26 15:30:00,56.98,57.0,56.96,56.99,37900.0,36.7148,36.7277,36.7019,36.7213,37900.0
2007-10-26 15:35:00,57.0,57.0,56.95,56.95,30900.0,36.7277,36.7277,36.6955,36.6955,30900.0
2007-10-26 15:40:00,56.96,57.0,56.96,56.97,43600.0,36.7019,36.7277,36.7019,36.7084,43600.0
2007-10-26 15:45:00,56.97,56.97,56.91,56.91,42800.0,36.7084,36.7084,36.6697,36.6697,42800.0
2007-10-26 15:50:00,56.91,56.92,56.87,56.88,61400.0,36.6697,36.6762,36.6439,36.6504,61400.0
2007-10-26 15:55:00,56.88,56.93,56.83,56.93,74900.0,36.6504,36.6826,36.6182,36.6826,74900.0
2007-10-29 09:30:00,57.25,57.35,57.05,57.07,34500.0,36.8888,36.9532,36.7599,36.7728,34500.0
2007-10-29 09:35:00,57.02,57.36,56.98,57.16,33500.0,36.7406,36.9597,36.7148,36.8308,33500.0
2007-10-29 09:40:00,57.17,57.39,57.0,57.02,13600.0,36.8372,36.979,36.7277,36.7406,13600.0
2007-10-29 09:45:00,57.04,57.22,57.02,57.06,13300.0,36.7535,36.8695,36.7406,36.7664,13300.0
2007-10-29 09:50:00,57.06,57.26,57.0,57.16,13500.0,36.7664,36.8952,36.7277,36.8308,13500.0
2007-10-29 09:55:00,57.16,57.17,57.0,57.03,10600.0,36.8308,36.8372,36.7277,36.747,10600.0
2007-10-29 10:00:00,57.01,57.02,56.68,56.68,22500.0,36.7342,36.7406,36.5215,36.5215,22500.0
2007-10-29 10:05:00,56.7,56.92,56.7,56.88,11400.0,36.5344,36.6762,36.5344,36.6504,11400.0
2007-10-29 10:10:00,56.89,57.05,56.86,56.95,23700.0,36.6568,36.7599,36.6375,36.6955,23700.0
2007-10-29 10:15:00,56.95,56.98,56.86,56.96,22800.0,36.6955,36.7148,36.6375,36.7019,22800.0
2007-10-29 10:20:00,56.94,57.11,56.94,57.06,15000.0,36.689,36.7986,36.689,36.7664,15000.0
2007-10-29 10:25:00,57.08,57.08,56.94,56.97,18800.0,36.7793,36.7793,36.689,36.7084,18800.0
2007-10-29 10:30:00,56.97,56.97,56.86,56.92,27600.0,36.7084,36.7084,36.6375,36.6762,27600.0
2007-10-29 10:35:00,56.91,56.93,56.7,56.78,20900.0,36.6697,36.6826,36.5344,36.586,20900.0
2007-10-29 10:40:00,56.77,56.83,56.74,56.78,13500.0,36.5795,36.6182,36.5602,36.586,13500.0
2007-10-29 10:45:00,56.79,56.81,56.67,56.67,26900.0,36.5924,36.6053,36.5151,36.5151,26900.0
2007-10-29 10:50:00,56.67,56.69,56.51,56.53,26700.0,36.5151,36.528,36.412,36.4249,26700.0
2007-10-29 10:55:00,56.55,56.61,56.5,56.53,33000.0,36.4378,36.4764,36.4055,36.4249,33000.0
2007-10-29 11:00:00,56.52,56.64,56.44,56.6,22200.0,36.4184,36.4957,36.3669,36.47,22200.0
2007-10-29 11:05:00,56.58,56.75,56.58,56.73,13000.0,36.4571,36.5666,36.4571,36.5537,13000.0
2007-10-29 11:10:00,56.72,56.78,56.71,56.78,11600.0,36.5473,36.586,36.5408,36.586,11600.0
2007-10-29 11:15:00,56.8,56.88,56.77,56.79,15000.0,36.5988,36.6504,36.5795,36.5924,15000.0
2007-10-29 11:20:00,56.79,56.88,56.76,56.86,7400.0,36.5924,36.6504,36.5731,36.6375,7400.0
2007-10-29 11:25:00,56.86,56.89,56.85,56.87,6400.0,36.6375,36.6568,36.6311,36.6439,6400.0
2007-10-29 11:30:00,56.87,57.0,56.87,56.96,10200.0,36.6439,36.7277,36.6439,36.7019,10200.0
2007-10-29 11:35:00,56.95,56.97,56.84,56.85,7000.0,36.6955,36.7084,36.6246,36.6311,7000.0
2007-10-29 11:40:00,56.85,56.86,56.72,56.76,20300.0,36.6311,36.6375,36.5473,36.5731,20300.0
2007-10-29 11:45:00,56.75,56.76,56.64,56.7,8900.0,36.5666,36.5731,36.4957,36.5344,8900.0
2007-10-29 11:50:00,56.68,56.68,56.6,56.67,8600.0,36.5215,36.5215,36.47,36.5151,8600.0
2007-10-29 11:55:00,56.65,56.66,56.62,56.64,3300.0,36.5022,36.5086,36.4829,36.4957,3300.0
2007-10-29 12:00:00,56.65,56.73,56.63,56.69,9500.0,36.5022,36.5537,36.4893,36.528,9500.0
2007-10-29 12:05:00,56.7,56.76,56.68,56.76,5000.0,36.5344,36.5731,36.5215,36.5731,5000.0
2007-10-29 12:10:00,56.76,56.79,56.74,56.74,5100.0,36.5731,36.5924,36.5602,36.5602,5100.0
2007-10-29 12:15:00,56.74,56.88,56.74,56.88,6700.0,36.5602,36.6504,36.5602,36.6504,6700.0
2007-10-29 12:20:00,56.88,56.89,56.86,56.87,3000.0,36.6504,36.6568,36.6375,36.6439,3000.0
2007-10-29 12:25:00,56.87,56.87,56.79,56.79,3900.0,36.6439,36.6439,36.5924,36.5924,3900.0
2007-10-29 12:30:00,56.8,56.83,56.79,56.83,2100.0,36.5988,36.6182,36.5924,36.6182,2100.0
2007-10-29 12:35:00,56.83,56.84,56.75,56.75,5900.0,36.6182,36.6246,36.5666,36.5666,5900.0
2007-10-29 12:40:00,56.77,56.77,56.74,56.77,3800.0,36.5795,36.5795,36.5602,36.5795,3800.0
2007-10-29 12:45:00,56.78,56.81,56.77,56.81,4000.0,36.586,36.6053,36.5795,36.6053,4000.0
2007-10-29 12:50:00,56.82,56.91,56.81,56.89,8100.0,36.6117,36.6697,36.6053,36.6568,8100.0
2007-10-29 12:55:00,56.88,56.9,56.77,56.78,9700.0,36.6504,36.6633,36.5795,36.586,9700.0
2007-10-29 13:00:00,56.78,56.78,56.75,56.75,4300.0,36.586,36.586,36.5666,36.5666,4300.0
2007-10-29 13:05:00,56.77,56.81,56.76,56.8,4500.0,36.5795,36.6053,36.5731,36.5988,4500.0
2007-10-29 13:10:00,56.78,56.9,56.78,56.89,7100.0,36.586,36.6633,36.586,36.6568,7100.0
2007-10-29 13:15:00,56.88,56.88,56.78,56.8,5900.0,36.6504,36.6504,36.586,36.5988,5900.0
2007-10-29 13:20:00,56.81,56.81,56.74,56.75,13500.0,36.6053,36.6053,36.5602,36.5666,13500.0
2007-10-29 13:25:00,56.76,56.8,56.75,56.8,21600.0,36.5731,36.5988,36.5666,36.5988,21600.0
2007-10-29 13:30:00,56.8,56.87,56.8,56.83,10500.0,36.5988,36.6439,36.5988,36.6182,10500.0
2007-10-29 13:35:00,56.84,56.86,56.83,56.85,6200.0,36.6246,36.6375,36.6182,36.6311,6200.0
2007-10-29 13:40:00,56.85,56.86,56.85,56.85,12900.0,36.6311,36.6375,36.6311,36.6311,12900.0
2007-10-29 13:45:00,56.84,56.9,56.84,56.9,8700.0,36.6246,36.6633,36.6246,36.6633,8700.0
2007-10-29 13:50:00,56.91,56.92,56.85,56.86,7100.0,36.6697,36.6762,36.6311,36.6375,7100.0
2007-10-29 13:55:00,56.89,56.9,56.88,56.9,3200.0,36.6568,36.6633,36.6504,36.6633,3200.0
2007-10-29 14:00:00,56.9,56.94,56.88,56.92,4500.0,36.6633,36.689,36.6504,36.6762,4500.0
2007-10-29 14:05:00,56.92,56.95,56.87,56.91,3600.0,36.6762,36.6955,36.6439,36.6697,3600.0
2007-10-29 14:10:00,56.88,56.9,56.85,56.87,39100.0,36.6504,36.6633,36.6311,36.6439,39100.0
2007-10-29 14:15:00,56.86,56.87,56.85,56.86,12000.0,36.6375,36.6439,36.6311,36.6375,12000.0
2007-10-29 14:20:00,56.85,56.88,56.85,56.85,8900.0,36.6311,36.6504,36.6311,36.6311,8900.0
2007-10-29 14:25:00,56.85,56.86,56.85,56.85,20000.0,36.6311,36.6375,36.6311,36.6311,20000.0
2007-10-29 14:30:00,56.85,56.87,56.85,56.86,47200.0,36.6311,36.6439,36.6311,36.6375,47200.0
2007-10-29 14:35:00,56.85,56.87,56.85,56.86,17800.0,36.6311,36.6439,36.6311,36.6375,17800.0
2007-10-29 14:40:00,56.85,56.86,56.85,56.86,11300.0,36.6311,36.6375,36.6311,36.6375,11300.0
2007-10-29 14:45:00,56.85,56.88,56.84,56.87,57700.0,36.6311,36.6504,36.6246,36.6439,57700.0
2007-10-29 14:50:00,56.86,56.92,56.85,56.89,39000.0,36.6375,36.6762,36.6311,36.6568,39000.0
2007-10-29 14:55:00,56.9,56.95,56.89,56.9,14500.0,36.6633,36.6955,36.6568,36.6633,14500.0
2007-10-29 15:00:00,56.91,56.91,56.86,56.88,6600.0,36.6697,36.6697,36.6375,36.6504,6600.0
2007-10-29 15:05:00,56.87,56.96,56.87,56.96,14200.0,36.6439,36.7019,36.6439,36.7019,14200.0
2007-10-29 15:10:00,56.95,57.0,56.95,56.95,18500.0,36.6955,36.7277,36.6955,36.6955,18500.0
2007-10-29 15:15:00,56.95,57.02,56.95,56.99,13800.0,36.6955,36.7406,36.6955,36.7213,13800.0
2007-10-29 15:20:00,56.99,57.0,56.95,56.95,22300.0,36.7213,36.7277,36.6955,36.6955,22300.0
2007-10-29 15:25:00,56.95,57.03,56.95,57.01,12600.0,36.6955,36.747,36.6955,36.7342,12600.0
2007-10-29 15:30:00,57.01,57.05,56.96,57.04,22300.0,36.7342,36.7599,36.7019,36.7535,22300.0
2007-10-29 15:35:00,57.05,57.07,57.04,57.05,17800.0,36.7599,36.7728,36.7535,36.7599,17800.0
2007-10-29 15:40:00,57.04,57.06,56.94,56.95,36100.0,36.7535,36.7664,36.689,36.6955,36100.0
2007-10-29 15:45:00,56.95,56.98,56.95,56.97,15700.0,36.6955,36.7148,36.6955,36.7084,15700.0
2007-10-29 15:50:00,56.96,56.98,56.95,56.97,14400.0,36.7019,36.7148,36.6955,36.7084,14400.0
2007-10-29 15:55:00,56.97,57.03,56.96,57.02,68000.0,36.7084,36.747,36.7019,36.7406,68000.0
2007-10-30 09:30:00,57.85,57.85,56.54,56.54,300.0,37.2754,37.2754,36.4313,36.4313,300.0
2007-10-30 09:35:00,56.72,56.98,56.68,56.82,31200.0,36.5473,36.7148,36.5215,36.6117,31200.0
2007-10-30 09:40:00,56.8,56.97,56.77,56.83,12900.0,36.5988,36.7084,36.5795,36.6182,12900.0
2007-10-30 09:45:00,56.83,56.84,56.74,56.79,17800.0,36.6182,36.6246,36.5602,36.5924,17800.0
2007-10-30 09:50:00,56.8,56.86,56.67,56.69,18200.0,36.5988,36.6375,36.5151,36.528,18200.0
2007-10-30 09:55:00,56.67,56.67,56.5,56.52,11600.0,36.5151,36.5151,36.4055,36.4184,11600.0
2007-10-30 10:00:00,56.5,56.61,56.42,56.6,41500.0,36.4055,36.4764,36.354,36.47,41500.0
2007-10-30 10:05:00,56.62,56.63,56.53,56.58,16000.0,36.4829,36.4893,36.4249,36.4571,16000.0
2007-10-30 10:10:00,56.58,56.69,56.54,56.69,9200.0,36.4571,36.528,36.4313,36.528,9200.0
2007-10-30 10:15:00,56.7,56.75,56.63,56.67,13500.0,36.5344,36.5666,36.4893,36.5151,13500.0
2007-10-30 10:20:00,56.65,56.69,56.6,56.63,7900.0,36.5022,36.528,36.47,36.4893,7900.0
2007-10-30 10:25:00,56.61,56.77,56.61,56.75,11000.0,36.4764,36.5795,36.4764,36.5666,11000.0
2007-10-30 10:30:00,56.75,56.75,56.65,56.66,8600.0,36.5666,36.5666,36.5022,36.5086,8600.0
2007-10-30 10:35:00,56.66,56.7,56.65,56.69,10100.0,36.5086,36.5344,36.5022,36.528,10100.0
2007-10-30 10:40:00,56.67,56.69,56.66,56.69,3900.0,36.5151,36.528,36.5086,36.528,3900.0
2007-10-30 10:45:00,56.68,56.7,56.63,56.64,7400.0,36.5215,36.5344,36.4893,36.4957,7400.0
2007-10-30 10:50:00,56.66,56.68,56.62,56.64,6200.0,36.5086,36.5215,36.4829,36.4957,6200.0
2007-10-30 10:55:00,56.64,56.7,56.64,56.69,4900.0,36.4957,36.5344,36.4957,36.528,4900.0
2007-10-30 11:00:00,56.69,56.69,56.59,56.59,14400.0,36.528,36.528,36.4635,36.4635,14400.0
2007-10-30 11:05:00,56.58,56.6,56.5,56.51,12100.0,36.4571,36.47,36.4055,36.412,12100.0
2007-10-30 11:10:00,56.5,56.55,56.5,56.52,11500.0,36.4055,36.4378,36.4055,36.4184,11500.0
2007-10-30 11:15:00,56.51,56.55,56.5,56.55,12800.0,36.412,36.4378,36.4055,36.4378,12800.0
2007-10-30 11:20:00,56.55,56.6,56.53,56.56,9800.0,36.4378,36.47,36.4249,36.4442,9800.0
2007-10-30 11:25:00,56.56,56.59,56.5,56.5,9500.0,36.4442,36.4635,36.4055,36.4055,9500.0
2007-10-30 11:30:00,56.53,56.55,56.49,56.54,3800.0,36.4249,36.4378,36.3991,36.4313,3800.0
2007-10-30 11:35:00,56.54,56.54,56.45,56.46,10300.0,36.4313,36.4313,36.3733,36.3798,10300.0
2007-10-30 11:40:00,56.47,56.51,56.44,56.51,5100.0,36.3862,36.412,36.3669,36.412,5100.0
2007-10-30 11:45:00,56.49,56.52,56.47,56.52,6300.0,36.3991,36.4184,36.3862,36.4184,6300.0
2007-10-30 11:50:00,56.51,56.52,56.37,56.46,14000.0,36.412,36.4184,36.3218,36.3798,14000.0
2007-10-30 11:55:00,56.47,56.54,56.46,56.53,8800.0,36.3862,36.4313,36.3798,36.4249,8800.0
2007-10-30 12:00:00,56.53,56.68,56.52,56.68,8200.0,36.4249,36.5215,36.4184,36.5215,8200.0
2007-10-30 12:05:00,56.69,56.77,56.69,56.77,16700.0,36.528,36.5795,36.528,36.5795,16700.0
2007-10-30 12:10:00,56.77,56.81,56.77,56.8,7200.0,36.5795,36.6053,36.5795,36.5988,7200.0
2007-10-30 12:15:00,56.8,56.82,56.65,56.67,17300.0,36.5988,36.6117,36.5022,36.5151,17300.0
2007-10-30 12:20:00,56.66,56.67,56.56,56.58,10600.0,36.5086,36.5151,36.4442,36.4571,10600.0
2007-10-30 12:25:00,56.58,56.6,56.57,56.6,6800.0,36.4571,36.47,36.4506,36.47,6800.0
2007-10-30 12:30:00,56.6,56.62,56.6,56.62,5300.0,36.47,36.4829,36.47,36.4829,5300.0
2007-10-30 12:35:00,56.62,56.62,56.48,56.48,18400.0,36.4829,36.4829,36.3926,36.3926,18400.0
2007-10-30 12:40:00,56.51,56.53,56.48,56.53,8300.0,36.412,36.4249,36.3926,36.4249,8300.0
2007-10-30 12:45:00,56.54,56.58,56.54,56.57,3000.0,36.4313,36.4571,36.4313,36.4506,3000.0
2007-10-30 12:50:00,56.57,56.61,56.57,56.6,6000.0,36.4506,36.4764,36.4506,36.47,6000.0
2007-10-30 12:55:00,56.59,56.59,56.56,56.59,4900.0,36.4635,36.4635,36.4442,36.4635,4900.0
2007-10-30 13:00:00,56.56,56.58,56.53,56.53,3000.0,36.4442,36.4571,36.4249,36.4249,3000.0
2007-10-30 13:05:00,56.54,56.56,56.5,56.56,8200.0,36.4313,36.4442,36.4055,36.4442,8200.0
2007-10-30 13:10:00,56.56,56.59,56.53,56.58,8300.0,36.4442,36.4635,36.4249,36.4571,8300.0
2007-10-30 13:15:00,56.58,56.6,56.51,56.55,13100.0,36.4571,36.47,36.412,36.4378,13100.0
2007-10-30 13:20:00,56.54,56.55,56.52,56.53,3300.0,36.4313,36.4378,36.4184,36.4249,3300.0
2007-10-30 13:25:00,56.53,56.58,56.51,56.57,8100.0,36.4249,36.4571,36.412,36.4506,8100.0
2007-10-30 13:30:00,56.56,56.58,56.56,56.58,2300.0,36.4442,36.4571,36.4442,36.4571,2300.0
2007-10-30 13:35:00,56.56,56.58,56.5,56.57,14000.0,36.4442,36.4571,36.4055,36.4506,14000.0
2007-10-30 13:40:00,56.57,56.6,56.55,56.6,6300.0,36.4506,36.47,36.4378,36.47,6300.0
2007-10-30 13:45:00,56.6,56.63,56.57,56.59,8900.0,36.47,36.4893,36.4506,36.4635,8900.0
2007-10-30 13:50:00,56.59,56.61,56.58,56.61,2400.0,36.4635,36.4764,36.4571,36.4764,2400.0
2007-10-30 13:55:00,56.6,56.64,56.59,56.64,11100.0,36.47,36.4957,36.4635,36.4957,11100.0
2007-10-30 14:00:00,56.63,56.71,56.59,56.68,9000.0,36.4893,36.5408,36.4635,36.5215,9000.0
2007-10-30 14:05:00,56.69,56.78,56.68,56.76,17800.0,36.528,36.586,36.5215,36.5731,17800.0
2007-10-30 14:10:00,56.76,56.78,56.72,56.76,7400.0,36.5731,36.586,36.5473,36.5731,7400.0
2007-10-30 14:15:00,56.78,56.8,56.71,56.71,10600.0,36.586,36.5988,36.5408,36.5408,10600.0
2007-10-30 14:20:00,56.72,56.77,56.68,56.68,6300.0,36.5473,36.5795,36.5215,36.5215,6300.0
2007-10-30 14:25:00,56.69,56.72,56.69,56.7,3500.0,36.528,36.5473,36.528,36.5344,3500.0
2007-10-30 14:30:00,56.7,56.73,56.68,56.69,6300.0,36.5344,36.5537,36.5215,36.528,6300.0
2007-10-30 14:35:00,56.7,56.77,56.68,56.77,7900.0,36.5344,36.5795,36.5215,36.5795,7900.0
2007-10-30 14:40:00,56.77,56.8,56.76,56.76,5700.0,36.5795,36.5988,36.5731,36.5731,5700.0
2007-10-30 14:45:00,56.76,56.76,56.73,56.74,5600.0,36.5731,36.5731,36.5537,36.5602,5600.0
2007-10-30 14:50:00,56.74,56.74,56.69,56.69,5300.0,36.5602,36.5602,36.528,36.528,5300.0
2007-10-30 14:55:00,56.7,56.72,56.69,56.7,9100.0,36.5344,36.5473,36.528,36.5344,9100.0
2007-10-30 15:00:00,56.69,56.71,56.67,56.71,10400.0,36.528,36.5408,36.5151,36.5408,10400.0
2007-10-30 15:05:00,56.7,56.71,56.69,56.7,10000.0,36.5344,36.5408,36.528,36.5344,10000.0
2007-10-30 15:10:00,56.7,56.72,56.7,56.71,13600.0,36.5344,36.5473,36.5344,36.5408,13600.0
2007-10-30 15:15:00,56.7,56.72,56.68,56.72,27000.0,36.5344,36.5473,36.5215,36.5473,27000.0
2007-10-30 15:20:00,56.72,56.72,56.68,56.68,17700.0,36.5473,36.5473,36.5215,36.5215,17700.0
2007-10-30 15:25:00,56.68,56.7,56.67,56.67,35100.0,36.5215,36.5344,36.5151,36.5151,35100.0
2007-10-30 15:30:00,56.67,56.69,56.67,56.69,21200.0,36.5151,36.528,36.5151,36.528,21200.0
2007-10-30 15:35:00,56.68,56.71,56.59,56.65,58100.0,36.5215,36.5408,36.4635,36.5022,58100.0
2007-10-30 15:40:00,56.65,56.67,56.55,56.6,33800.0,36.5022,36.5151,36.4378,36.47,33800.0
2007-10-30 15:45:00,56.6,56.64,56.57,56.6,42700.0,36.47,36.4957,36.4506,36.47,42700.0
2007-10-30 15:50:00,56.6,56.7,56.6,56.63,73000.0,36.47,36.5344,36.47,36.4893,73000.0
2007-10-30 15:55:00,56.63,56.7,56.5,56.57,233100.0,36.4893,36.5344,36.4055,36.4506,233100.0
2007-10-31 09:30:00,56.75,56.9,56.75,56.75,24500.0,36.5666,36.6633,36.5666,36.5666,24500.0
2007-10-31 09:35:00,56.79,56.83,56.75,56.76,18000.0,36.5924,36.6182,36.5666,36.5731,18000.0
2007-10-31 09:40:00,56.76,56.76,56.5,56.54,26400.0,36.5731,36.5731,36.4055,36.4313,26400.0
2007-10-31 09:45:00,56.53,56.82,56.53,56.79,25400.0,36.4249,36.6117,36.4249,36.5924,25400.0
2007-10-31 09:50:00,56.73,56.82,56.57,56.59,34600.0,36.5537,36.6117,36.4506,36.4635,34600.0
2007-10-31 09:55:00,56.55,56.63,56.5,56.6,16800.0,36.4378,36.4893,36.4055,36.47,16800.0
2007-10-31 10:00:00,56.59,56.62,56.55,56.57,12800.0,36.4635,36.4829,36.4378,36.4506,12800.0
2007-10-31 10:05:00,56.57,56.72,56.51,56.7,51800.0,36.4506,36.5473,36.412,36.5344,51800.0
2007-10-31 10:10:00,56.69,56.93,56.69,56.91,15000.0,36.528,36.6826,36.528,36.6697,15000.0
2007-10-31 10:15:00,56.88,56.96,56.88,56.93,13600.0,36.6504,36.7019,36.6504,36.6826,13600.0
2007-10-31 10:20:00,56.93,56.98,56.9,56.9,11000.0,36.6826,36.7148,36.6633,36.6633,11000.0
2007-10-31 10:25:00,56.91,56.95,56.9,56.92,21400.0,36.6697,36.6955,36.6633,36.6762,21400.0
2007-10-31 10:30:00,56.93,56.95,56.84,56.84,36000.0,36.6826,36.6955,36.6246,36.6246,36000.0
2007-10-31 10:35:00,56.85,56.91,56.78,56.9,13900.0,36.6311,36.6697,36.586,36.6633,13900.0
2007-10-31 10:40:00,56.9,57.04,56.9,57.03,14100.0,36.6633,36.7535,36.6633,36.747,14100.0
2007-10-31 10:45:00,57.03,57.09,57.02,57.05,9400.0,36.747,36.7857,36.7406,36.7599,9400.0
2007-10-31 10:50:00,57.05,57.12,57.04,57.09,8900.0,36.7599,36.805,36.7535,36.7857,8900.0
2007-10-31 10:55:00,57.12,57.2,57.1,57.14,24300.0,36.805,36.8566,36.7921,36.8179,24300.0
2007-10-31 11:00:00,57.13,57.19,57.1,57.13,17800.0,36.8115,36.8501,36.7921,36.8115,17800.0
2007-10-31 11:05:00,57.13,57.15,57.07,57.09,9000.0,36.8115,36.8244,36.7728,36.7857,9000.0
2007-10-31 11:10:00,57.08,57.13,57.07,57.13,5200.0,36.7793,36.8115,36.7728,36.8115,5200.0
2007-10-31 11:15:00,57.11,57.18,57.11,57.17,15400.0,36.7986,36.8437,36.7986,36.8372,15400.0
2007-10-31 11:20:00,57.18,57.19,57.07,57.12,12000.0,36.8437,36.8501,36.7728,36.805,12000.0
2007-10-31 11:25:00,57.09,57.11,57.07,57.1,6100.0,36.7857,36.7986,36.7728,36.7921,6100.0
2007-10-31 11:30:00,57.08,57.25,57.08,57.22,22500.0,36.7793,36.8888,36.7793,36.8695,22500.0
2007-10-31 11:35:00,57.22,57.25,57.21,57.25,28500.0,36.8695,36.8888,36.863,36.8888,28500.0
2007-10-31 11:40:00,57.25,57.31,57.24,57.3,23500.0,36.8888,36.9275,36.8824,36.921,23500.0
2007-10-31 11:45:00,57.31,57.36,57.22,57.36,18800.0,36.9275,36.9597,36.8695,36.9597,18800.0
2007-10-31 11:50:00,57.36,57.37,57.27,57.34,17400.0,36.9597,36.9661,36.9017,36.9468,17400.0
2007-10-31 11:55:00,57.33,57.41,57.32,57.4,26000.0,36.9403,36.9919,36.9339,36.9854,26000.0
2007-10-31 12:00:00,57.4,57.44,57.39,57.44,20600.0,36.9854,37.0112,36.979,37.0112,20600.0
2007-10-31 12:05:00,57.44,57.49,57.4,57.4,26400.0,37.0112,37.0434,36.9854,36.9854,26400.0
2007-10-31 12:10:00,57.43,57.49,57.41,57.42,14800.0,37.0048,37.0434,36.9919,36.9983,14800.0
2007-10-31 12:15:00,57.42,57.43,57.35,57.35,6000.0,36.9983,37.0048,36.9532,36.9532,6000.0
2007-10-31 12:20:00,57.35,57.39,57.33,57.37,22100.0,36.9532,36.979,36.9403,36.9661,22100.0
2007-10-31 12:25:00,57.37,57.37,57.29,57.31,23300.0,36.9661,36.9661,36.9146,36.9275,23300.0
2007-10-31 12:30:00,57.32,57.34,57.26,57.29,14500.0,36.9339,36.9468,36.8952,36.9146,14500.0
2007-10-31 12:35:00,57.29,57.29,57.25,57.27,14200.0,36.9146,36.9146,36.8888,36.9017,14200.0
2007-10-31 12:40:00,57.27,57.27,57.23,57.25,13000.0,36.9017,36.9017,36.8759,36.8888,13000.0
2007-10-31 12:45:00,57.23,57.23,57.21,57.22,7300.0,36.8759,36.8759,36.863,36.8695,7300.0
2007-10-31 12:50:00,57.24,57.26,57.22,57.23,10200.0,36.8824,36.8952,36.8695,36.8759,10200.0
2007-10-31 12:55:00,57.24,57.25,57.23,57.24,6400.0,36.8824,36.8888,36.8759,36.8824,6400.0
2007-10-31 13:00:00,57.23,57.25,57.22,57.25,4400.0,36.8759,36.8888,36.8695,36.8888,4400.0
2007-10-31 13:05:00,57.24,57.25,57.23,57.23,5400.0,36.8824,36.8888,36.8759,36.8759,5400.0
2007-10-31 13:10:00,57.24,57.25,57.23,57.25,3300.0,36.8824,36.8888,36.8759,36.8888,3300.0
2007-10-31 13:15:00,57.25,57.25,57.21,57.24,9900.0,36.8888,36.8888,36.863,36.8824,9900.0
2007-10-31 13:20:00,57.25,57.26,57.15,57.17,14000.0,36.8888,36.8952,36.8244,36.8372,14000.0
2007-10-31 13:25:00,57.16,57.21,57.15,57.18,7700.0,36.8308,36.863,36.8244,36.8437,7700.0
2007-10-31 13:30:00,57.2,57.24,57.19,57.24,2900.0,36.8566,36.8824,36.8501,36.8824,2900.0
2007-10-31 13:35:00,57.24,57.26,57.23,57.25,8300.0,36.8824,36.8952,36.8759,36.8888,8300.0
2007-10-31 13:40:00,57.25,57.28,57.25,57.26,23200.0,36.8888,36.9081,36.8888,36.8952,23200.0
2007-10-31 13:45:00,57.26,57.27,57.22,57.23,14800.0,36.8952,36.9017,36.8695,36.8759,14800.0
2007-10-31 13:50:00,57.23,57.24,57.19,57.19,15900.0,36.8759,36.8824,36.8501,36.8501,15900.0
2007-10-31 13:55:00,57.19,57.28,57.19,57.28,21400.0,36.8501,36.9081,36.8501,36.9081,21400.0
2007-10-31 14:00:00,57.29,57.29,57.23,57.26,15600.0,36.9146,36.9146,36.8759,36.8952,15600.0
2007-10-31 14:05:00,57.26,57.27,57.07,57.25,30800.0,36.8952,36.9017,36.7728,36.8888,30800.0
2007-10-31 14:10:00,57.23,57.28,57.1,57.1,11300.0,36.8759,36.9081,36.7921,36.7921,11300.0
2007-10-31 14:15:00,57.2,57.29,56.79,57.09,57400.0,36.8566,36.9146,36.5924,36.7857,57400.0
2007-10-31 14:20:00,57.17,57.25,56.97,56.99,30700.0,36.8372,36.8888,36.7084,36.7213,30700.0
2007-10-31 14:25:00,56.99,57.19,56.98,57.11,39000.0,36.7213,36.8501,36.7148,36.7986,39000.0
2007-10-31 14:30:00,57.12,57.21,57.01,57.08,33200.0,36.805,36.863,36.7342,36.7793,33200.0
2007-10-31 14:35:00,57.07,57.11,56.96,57.02,33600.0,36.7728,36.7986,36.7019,36.7406,33600.0
2007-10-31 14:40:00,57.03,57.28,57.03,57.23,35400.0,36.747,36.9081,36.747,36.8759,35400.0
2007-10-31 14:45:00,57.24,57.3,57.06,57.19,39900.0,36.8824,36.921,36.7664,36.8501,39900.0
2007-10-31 14:50:00,57.25,57.5,57.15,57.49,31000.0,36.8888,37.0499,36.8244,37.0434,31000.0
2007-10-31 14:55:00,57.5,57.66,57.48,57.54,72300.0,37.0499,37.153,37.037,37.0757,72300.0
2007-10-31 15:00:00,57.55,57.61,57.21,57.47,30100.0,37.0821,37.1208,36.863,37.0306,30100.0
2007-10-31 15:05:00,57.46,57.56,57.26,57.53,25300.0,37.0241,37.0885,36.8952,37.0692,25300.0
2007-10-31 15:10:00,57.53,57.55,57.3,57.31,24000.0,37.0692,37.0821,36.921,36.9275,24000.0
2007-10-31 15:15:00,57.31,57.5,57.2,57.24,54400.0,36.9275,37.0499,36.8566,36.8824,54400.0
2007-10-31 15:20:00,57.26,57.27,57.08,57.14,27500.0,36.8952,36.9017,36.7793,36.8179,27500.0
2007-10-31 15:25:00,57.56,57.56,57.05,57.16,21100.0,37.0885,37.0885,36.7599,36.8308,21100.0
2007-10-31 15:30:00,57.16,57.28,57.14,57.25,48400.0,36.8308,36.9081,36.8179,36.8888,48400.0
2007-10-31 15:35:00,57.25,57.29,57.19,57.22,41700.0,36.8888,36.9146,36.8501,36.8695,41700.0
2007-10-31 15:40:00,57.22,57.31,57.2,57.3,108500.0,36.8695,36.9275,36.8566,36.921,108500.0
2007-10-31 15:45:00,57.3,57.31,57.21,57.24,56700.0,36.921,36.9275,36.863,36.8824,56700.0
2007-10-31 15:50:00,57.26,57.33,57.23,57.27,120600.0,36.8952,36.9403,36.8759,36.9017,120600.0
2007-10-31 15:55:00,57.27,57.29,57.26,57.26,191600.0,36.9017,36.9146,36.8952,36.8952,191600.0
2007-11-01 09:30:00,56.87,56.89,56.68,56.71,37400.0,36.6439,36.6568,36.5215,36.5408,37400.0
2007-11-01 09:35:00,56.74,56.84,56.41,56.46,33800.0,36.5602,36.6246,36.3475,36.3798,33800.0
2007-11-01 09:40:00,56.4,56.93,56.4,56.83,35400.0,36.3411,36.6826,36.3411,36.6182,35400.0
2007-11-01 09:45:00,56.73,56.73,56.4,56.58,26500.0,36.5537,36.5537,36.3411,36.4571,26500.0
2007-11-01 09:50:00,56.56,56.68,56.49,56.55,18100.0,36.4442,36.5215,36.3991,36.4378,18100.0
2007-11-01 09:55:00,56.5,56.65,56.46,56.6,18300.0,36.4055,36.5022,36.3798,36.47,18300.0
2007-11-01 10:00:00,56.56,56.92,56.45,56.68,65600.0,36.4442,36.6762,36.3733,36.5215,65600.0
2007-11-01 10:05:00,56.71,56.72,56.45,56.57,13900.0,36.5408,36.5473,36.3733,36.4506,13900.0
2007-11-01 10:10:00,56.5,56.68,56.33,56.66,25900.0,36.4055,36.5215,36.296,36.5086,25900.0
2007-11-01 10:15:00,56.66,56.66,56.44,56.5,13300.0,36.5086,36.5086,36.3669,36.4055,13300.0
2007-11-01 10:20:00,56.54,56.54,56.4,56.46,9200.0,36.4313,36.4313,36.3411,36.3798,9200.0
2007-11-01 10:25:00,56.47,56.51,56.44,56.5,10900.0,36.3862,36.412,36.3669,36.4055,10900.0
2007-11-01 10:30:00,56.49,56.57,56.47,56.48,13600.0,36.3991,36.4506,36.3862,36.3926,13600.0
2007-11-01 10:35:00,56.49,56.53,56.48,56.5,26900.0,36.3991,36.4249,36.3926,36.4055,26900.0
2007-11-01 10:40:00,56.5,56.55,56.45,56.48,31700.0,36.4055,36.4378,36.3733,36.3926,31700.0
2007-11-01 10:45:00,56.48,56.53,56.4,56.44,10400.0,36.3926,36.4249,36.3411,36.3669,10400.0
2007-11-01 10:50:00,56.43,56.57,56.41,56.45,31400.0,36.3604,36.4506,36.3475,36.3733,31400.0
2007-11-01 10:55:00,56.46,56.59,56.44,56.58,18400.0,36.3798,36.4635,36.3669,36.4571,18400.0
2007-11-01 11:00:00,56.58,56.62,56.46,56.58,38200.0,36.4571,36.4829,36.3798,36.4571,38200.0
2007-11-01 11:05:00,56.54,56.57,56.44,56.48,23200.0,36.4313,36.4506,36.3669,36.3926,23200.0
2007-11-01 11:10:00,56.49,56.53,56.45,56.51,10500.0,36.3991,36.4249,36.3733,36.412,10500.0
2007-11-01 11:15:00,56.51,56.55,56.39,56.54,13900.0,36.412,36.4378,36.3347,36.4313,13900.0
2007-11-01 11:20:00,56.54,56.63,56.53,56.62,12000.0,36.4313,36.4893,36.4249,36.4829,12000.0
2007-11-01 11:25:00,56.6,56.64,56.55,56.64,12600.0,36.47,36.4957,36.4378,36.4957,12600.0
2007-11-01 11:30:00,56.61,56.62,56.47,56.51,14300.0,36.4764,36.4829,36.3862,36.412,14300.0
2007-11-01 11:35:00,56.48,56.54,56.4,56.41,22400.0,36.3926,36.4313,36.3411,36.3475,22400.0
2007-11-01 11:40:00,56.42,56.43,56.31,56.37,34300.0,36.354,36.3604,36.2831,36.3218,34300.0
2007-11-01 11:45:00,56.35,56.45,56.33,56.45,26600.0,36.3089,36.3733,36.296,36.3733,26600.0
2007-11-01 11:50:00,56.44,56.5,56.44,56.48,10700.0,36.3669,36.4055,36.3669,36.3926,10700.0
2007-11-01 11:55:00,56.49,56.54,56.45,56.54,21400.0,36.3991,36.4313,36.3733,36.4313,21400.0
2007-11-01 12:00:00,56.54,56.6,56.51,56.57,16200.0,36.4313,36.47,36.412,36.4506,16200.0
2007-11-01 12:05:00,56.57,56.68,56.57,56.58,18600.0,36.4506,36.5215,36.4506,36.4571,18600.0
2007-11-01 12:10:00,56.61,56.62,56.5,56.5,24800.0,36.4764,36.4829,36.4055,36.4055,24800.0
2007-11-01 12:15:00,56.51,56.55,56.5,56.54,26000.0,36.412,36.4378,36.4055,36.4313,26000.0
2007-11-01 12:20:00,56.55,56.63,56.51,56.6,14900.0,36.4378,36.4893,36.412,36.47,14900.0
2007-11-01 12:25:00,56.61,56.61,56.51,56.52,15300.0,36.4764,36.4764,36.412,36.4184,15300.0
2007-11-01 12:30:00,56.51,56.57,56.5,56.5,36800.0,36.412,36.4506,36.4055,36.4055,36800.0
2007-11-01 12:35:00,56.5,56.53,56.5,56.53,17500.0,36.4055,36.4249,36.4055,36.4249,17500.0
2007-11-01 12:40:00,56.53,56.56,56.5,56.54,15700.0,36.4249,36.4442,36.4055,36.4313,15700.0
2007-11-01 12:45:00,56.52,56.53,56.46,56.52,23100.0,36.4184,36.4249,36.3798,36.4184,23100.0
2007-11-01 12:50:00,56.51,56.63,56.5,56.63,11700.0,36.412,36.4893,36.4055,36.4893,11700.0
2007-11-01 12:55:00,56.61,56.61,56.55,56.61,7300.0,36.4764,36.4764,36.4378,36.4764,7300.0
2007-11-01 13:00:00,56.59,56.59,56.49,56.55,18200.0,36.4635,36.4635,36.3991,36.4378,18200.0
2007-11-01 13:05:00,56.57,56.67,56.56,56.64,13400.0,36.4506,36.5151,36.4442,36.4957,13400.0
2007-11-01 13:10:00,56.66,56.69,56.56,56.59,9500.0,36.5086,36.528,36.4442,36.4635,9500.0
2007-11-01 13:15:00,56.62,56.73,56.62,56.73,10500.0,36.4829,36.5537,36.4829,36.5537,10500.0
2007-11-01 13:20:00,56.73,56.75,56.6,56.61,15300.0,36.5537,36.5666,36.47,36.4764,15300.0
2007-11-01 13:25:00,56.61,56.67,56.56,56.56,12700.0,36.4764,36.5151,36.4442,36.4442,12700.0
2007-11-01 13:30:00,56.55,56.64,56.54,56.56,14900.0,36.4378,36.4957,36.4313,36.4442,14900.0
2007-11-01 13:35:00,56.54,56.69,56.54,56.66,14100.0,36.4313,36.528,36.4313,36.5086,14100.0
2007-11-01 13:40:00,56.69,56.69,56.51,56.54,13000.0,36.528,36.528,36.412,36.4313,13000.0
2007-11-01 13:45:00,56.52,56.64,56.51,56.62,7400.0,36.4184,36.4957,36.412,36.4829,7400.0
2007-11-01 13:50:00,56.64,56.64,56.5,56.52,8900.0,36.4957,36.4957,36.4055,36.4184,8900.0
2007-11-01 13:55:00,56.53,56.64,56.53,56.63,40300.0,36.4249,36.4957,36.4249,36.4893,40300.0
2007-11-01 14:00:00,56.61,56.79,56.61,56.72,21800.0,36.4764,36.5924,36.4764,36.5473,21800.0
2007-11-01 14:05:00,56.68,56.79,56.65,56.74,11800.0,36.5215,36.5924,36.5022,36.5602,11800.0
2007-11-01 14:10:00,56.73,56.78,56.69,56.76,12500.0,36.5537,36.586,36.528,36.5731,12500.0
2007-11-01 14:15:00,56.76,56.84,56.67,56.8,19400.0,36.5731,36.6246,36.5151,36.5988,19400.0
2007-11-01 14:20:00,56.8,56.8,56.7,56.71,14700.0,36.5988,36.5988,36.5344,36.5408,14700.0
2007-11-01 14:25:00,56.7,56.83,56.69,56.71,19900.0,36.5344,36.6182,36.528,36.5408,19900.0
2007-11-01 14:30:00,56.71,56.8,56.71,56.74,10600.0,36.5408,36.5988,36.5408,36.5602,10600.0
2007-11-01 14:35:00,56.74,56.96,56.74,56.94,18400.0,36.5602,36.7019,36.5602,36.689,18400.0
2007-11-01 14:40:00,56.95,57.0,56.89,56.9,20700.0,36.6955,36.7277,36.6568,36.6633,20700.0
2007-11-01 14:45:00,56.9,57.21,56.9,57.21,37400.0,36.6633,36.863,36.6633,36.863,37400.0
2007-11-01 14:50:00,57.2,57.21,57.05,57.09,35500.0,36.8566,36.863,36.7599,36.7857,35500.0
2007-11-01 14:55:00,57.1,57.1,56.97,57.02,24800.0,36.7921,36.7921,36.7084,36.7406,24800.0
2007-11-01 15:00:00,57.02,57.02,56.94,56.94,18100.0,36.7406,36.7406,36.689,36.689,18100.0
2007-11-01 15:05:00,56.96,57.04,56.96,57.04,53400.0,36.7019,36.7535,36.7019,36.7535,53400.0
2007-11-01 15:10:00,57.04,57.04,56.91,56.95,54300.0,36.7535,36.7535,36.6697,36.6955,54300.0
2007-11-01 15:15:00,56.95,57.0,56.72,56.77,53400.0,36.6955,36.7277,36.5473,36.5795,53400.0
2007-11-01 15:20:00,56.74,56.78,56.57,56.66,38000.0,36.5602,36.586,36.4506,36.5086,38000.0
2007-11-01 15:25:00,56.68,56.7,56.48,56.49,31800.0,36.5215,36.5344,36.3926,36.3991,31800.0
2007-11-01 15:30:00,56.49,56.59,56.48,56.55,66200.0,36.3991,36.4635,36.3926,36.4378,66200.0
2007-11-01 15:35:00,56.55,56.62,56.53,56.59,40500.0,36.4378,36.4829,36.4249,36.4635,40500.0
2007-11-01 15:40:00,56.59,56.69,56.56,56.68,121800.0,36.4635,36.528,36.4442,36.5215,121800.0
2007-11-01 15:45:00,56.68,56.7,56.63,56.69,96200.0,36.5215,36.5344,36.4893,36.528,96200.0
2007-11-01 15:50:00,56.69,56.72,56.59,56.62,107900.0,36.528,36.5473,36.4635,36.4829,107900.0
2007-11-01 15:55:00,56.63,56.63,56.55,56.55,123500.0,36.4893,36.4893,36.4378,36.4378,123500.0
2007-11-02 09:30:00,56.79,57.1,56.76,57.0,32900.0,36.5924,36.7921,36.5731,36.7277,32900.0
2007-11-02 09:35:00,56.96,57.04,56.67,56.78,16100.0,36.7019,36.7535,36.5151,36.586,16100.0
2007-11-02 09:40:00,56.82,56.88,56.73,56.79,28500.0,36.6117,36.6504,36.5537,36.5924,28500.0
2007-11-02 09:45:00,56.78,56.78,56.33,56.34,36100.0,36.586,36.586,36.296,36.3024,36100.0
2007-11-02 09:50:00,56.35,56.41,56.2,56.21,41000.0,36.3089,36.3475,36.2122,36.2187,41000.0
2007-11-02 09:55:00,56.18,56.43,56.14,56.38,34400.0,36.1993,36.3604,36.1736,36.3282,34400.0
2007-11-02 10:00:00,56.38,56.39,56.02,56.14,56600.0,36.3282,36.3347,36.0962,36.1736,56600.0
2007-11-02 10:05:00,56.14,56.14,55.86,56.05,70900.0,36.1736,36.1736,35.9932,36.1156,70900.0
2007-11-02 10:10:00,56.05,56.27,55.98,56.09,41300.0,36.1156,36.2573,36.0705,36.1414,41300.0
2007-11-02 10:15:00,56.11,56.26,55.95,55.95,61200.0,36.1542,36.2509,36.0511,36.0511,61200.0
2007-11-02 10:20:00,55.97,56.17,55.95,56.15,42200.0,36.064,36.1929,36.0511,36.18,42200.0
2007-11-02 10:25:00,56.17,56.27,56.07,56.26,24300.0,36.1929,36.2573,36.1285,36.2509,24300.0
2007-11-02 10:30:00,56.26,56.32,56.23,56.23,19400.0,36.2509,36.2896,36.2316,36.2316,19400.0
2007-11-02 10:35:00,56.25,56.27,56.16,56.21,28900.0,36.2444,36.2573,36.1865,36.2187,28900.0
2007-11-02 10:40:00,56.21,56.22,56.07,56.11,19700.0,36.2187,36.2251,36.1285,36.1542,19700.0
2007-11-02 10:45:00,56.1,56.14,55.91,56.01,62000.0,36.1478,36.1736,36.0254,36.0898,62000.0
2007-11-02 10:50:00,56.01,56.08,55.99,56.06,40200.0,36.0898,36.1349,36.0769,36.122,40200.0
2007-11-02 10:55:00,56.06,56.26,56.03,56.17,52700.0,36.122,36.2509,36.1027,36.1929,52700.0
2007-11-02 11:00:00,56.19,56.34,56.19,56.34,42800.0,36.2058,36.3024,36.2058,36.3024,42800.0
2007-11-02 11:05:00,56.34,56.34,56.2,56.22,16600.0,36.3024,36.3024,36.2122,36.2251,16600.0
2007-11-02 11:10:00,56.23,56.29,56.22,56.24,18500.0,36.2316,36.2702,36.2251,36.238,18500.0
2007-11-02 11:15:00,56.23,56.26,56.12,56.12,28100.0,36.2316,36.2509,36.1607,36.1607,28100.0
2007-11-02 11:20:00,56.12,56.12,55.95,56.05,29500.0,36.1607,36.1607,36.0511,36.1156,29500.0
2007-11-02 11:25:00,56.03,56.05,55.93,55.97,125600.0,36.1027,36.1156,36.0383,36.064,125600.0
2007-11-02 11:30:00,55.95,56.05,55.95,56.03,14300.0,36.0511,36.1156,36.0511,36.1027,14300.0
2007-11-02 11:35:00,56.0,56.04,55.93,56.02,19700.0,36.0834,36.1091,36.0383,36.0962,19700.0
2007-11-02 11:40:00,56.04,56.15,55.97,56.13,36800.0,36.1091,36.18,36.064,36.1671,36800.0
2007-11-02 11:45:00,56.12,56.16,55.99,56.02,151800.0,36.1607,36.1865,36.0769,36.0962,151800.0
2007-11-02 11:50:00,56.03,56.17,56.0,56.07,26200.0,36.1027,36.1929,36.0834,36.1285,26200.0
2007-11-02 11:55:00,56.06,56.13,56.0,56.08,17900.0,36.122,36.1671,36.0834,36.1349,17900.0
2007-11-02 12:00:00,56.07,56.13,56.02,56.05,26400.0,36.1285,36.1671,36.0962,36.1156,26400.0
2007-11-02 12:05:00,56.05,56.09,55.98,56.02,36400.0,36.1156,36.1414,36.0705,36.0962,36400.0
2007-11-02 12:10:00,56.02,56.16,56.02,56.13,35300.0,36.0962,36.1865,36.0962,36.1671,35300.0
2007-11-02 12:15:00,56.1,56.17,56.04,56.15,16200.0,36.1478,36.1929,36.1091,36.18,16200.0
2007-11-02 12:20:00,56.14,56.21,56.08,56.18,23100.0,36.1736,36.2187,36.1349,36.1993,23100.0
2007-11-02 12:25:00,56.19,56.19,56.05,56.16,17800.0,36.2058,36.2058,36.1156,36.1865,17800.0
2007-11-02 12:30:00,56.16,56.27,56.16,56.22,25400.0,36.1865,36.2573,36.1865,36.2251,25400.0
2007-11-02 12:35:00,56.21,56.36,56.19,56.29,22100.0,36.2187,36.3153,36.2058,36.2702,22100.0
2007-11-02 12:40:00,56.29,56.4,56.21,56.39,39300.0,36.2702,36.3411,36.2187,36.3347,39300.0
2007-11-02 12:45:00,56.39,56.47,56.36,56.41,40800.0,36.3347,36.3862,36.3153,36.3475,40800.0
2007-11-02 12:50:00,56.41,56.48,56.34,56.39,112100.0,36.3475,36.3926,36.3024,36.3347,112100.0
2007-11-02 12:55:00,56.39,56.51,56.39,56.48,16700.0,36.3347,36.412,36.3347,36.3926,16700.0
2007-11-02 13:00:00,56.49,56.71,56.49,56.62,33200.0,36.3991,36.5408,36.3991,36.4829,33200.0
2007-11-02 13:05:00,56.62,56.68,56.54,56.56,20900.0,36.4829,36.5215,36.4313,36.4442,20900.0
2007-11-02 13:10:00,56.56,56.67,56.55,56.59,19900.0,36.4442,36.5151,36.4378,36.4635,19900.0
2007-11-02 13:15:00,56.59,56.77,56.57,56.73,19400.0,36.4635,36.5795,36.4506,36.5537,19400.0
2007-11-02 13:20:00,56.74,56.76,56.51,56.54,40800.0,36.5602,36.5731,36.412,36.4313,40800.0
2007-11-02 13:25:00,56.53,56.58,56.48,56.52,38800.0,36.4249,36.4571,36.3926,36.4184,38800.0
2007-11-02 13:30:00,56.51,56.8,56.51,56.76,38800.0,36.412,36.5988,36.412,36.5731,38800.0
2007-11-02 13:35:00,56.75,56.83,56.72,56.77,25900.0,36.5666,36.6182,36.5473,36.5795,25900.0
2007-11-02 13:40:00,56.77,56.87,56.67,56.69,22700.0,36.5795,36.6439,36.5151,36.528,22700.0
2007-11-02 13:45:00,56.68,56.85,56.68,56.79,24400.0,36.5215,36.6311,36.5215,36.5924,24400.0
2007-11-02 13:50:00,56.79,56.8,56.67,56.7,15600.0,36.5924,36.5988,36.5151,36.5344,15600.0
2007-11-02 13:55:00,56.72,56.75,56.61,56.75,24700.0,36.5473,36.5666,36.4764,36.5666,24700.0
2007-11-02 14:00:00,56.75,56.86,56.7,56.72,40600.0,36.5666,36.6375,36.5344,36.5473,40600.0
2007-11-02 14:05:00,56.72,56.77,56.67,56.75,24900.0,36.5473,36.5795,36.5151,36.5666,24900.0
2007-11-02 14:10:00,56.75,56.79,56.69,56.75,29500.0,36.5666,36.5924,36.528,36.5666,29500.0
2007-11-02 14:15:00,56.75,56.76,56.6,56.62,22500.0,36.5666,36.5731,36.47,36.4829,22500.0
2007-11-02 14:20:00,56.64,56.75,56.62,56.69,23500.0,36.4957,36.5666,36.4829,36.528,23500.0
2007-11-02 14:25:00,56.67,56.81,56.67,56.74,18600.0,36.5151,36.6053,36.5151,36.5602,18600.0
2007-11-02 14:30:00,56.74,56.77,56.7,56.7,9500.0,36.5602,36.5795,36.5344,36.5344,9500.0
2007-11-02 14:35:00,56.7,56.72,56.55,56.55,21500.0,36.5344,36.5473,36.4378,36.4378,21500.0
2007-11-02 14:40:00,56.55,56.57,56.52,56.53,27400.0,36.4378,36.4506,36.4184,36.4249,27400.0
2007-11-02 14:45:00,56.53,56.54,56.44,56.47,28100.0,36.4249,36.4313,36.3669,36.3862,28100.0
2007-11-02 14:50:00,56.46,56.5,56.35,56.38,35400.0,36.3798,36.4055,36.3089,36.3282,35400.0
2007-11-02 14:55:00,56.37,56.51,56.37,56.45,24000.0,36.3218,36.412,36.3218,36.3733,24000.0
2007-11-02 15:00:00,56.45,56.61,56.45,56.57,41000.0,36.3733,36.4764,36.3733,36.4506,41000.0
2007-11-02 15:05:00,56.58,56.58,56.5,56.53,37400.0,36.4571,36.4571,36.4055,36.4249,37400.0
2007-11-02 15:10:00,56.52,56.55,56.36,56.39,36800.0,36.4184,36.4378,36.3153,36.3347,36800.0
2007-11-02 15:15:00,56.38,56.58,56.37,56.58,36000.0,36.3282,36.4571,36.3218,36.4571,36000.0
2007-11-02 15:20:00,56.58,56.61,56.48,56.61,39800.0,36.4571,36.4764,36.3926,36.4764,39800.0
2007-11-02 15:25:00,56.61,56.63,56.51,56.53,34300.0,36.4764,36.4893,36.412,36.4249,34300.0
2007-11-02 15:30:00,56.51,56.62,56.51,56.53,42900.0,36.412,36.4829,36.412,36.4249,42900.0
2007-11-02 15:35:00,56.5,56.61,56.46,56.55,19300.0,36.4055,36.4764,36.3798,36.4378,19300.0
2007-11-02 15:40:00,56.55,56.77,56.53,56.76,29200.0,36.4378,36.5795,36.4249,36.5731,29200.0
2007-11-02 15:45:00,56.75,56.81,56.68,56.68,63900.0,36.5666,36.6053,36.5215,36.5215,63900.0
2007-11-02 15:50:00,56.69,56.73,56.65,56.69,54300.0,36.528,36.5537,36.5022,36.528,54300.0
2007-11-02 15:55:00,56.7,56.73,56.64,56.71,58000.0,36.5344,36.5537,36.4957,36.5408,58000.0
2007-11-05 09:30:00,56.57,56.57,56.07,56.5,69200.0,36.4506,36.4506,36.1285,36.4055,69200.0
2007-11-05 09:35:00,56.49,56.75,56.37,56.75,38300.0,36.3991,36.5666,36.3218,36.5666,38300.0
2007-11-05 09:40:00,56.75,56.82,56.61,56.77,29600.0,36.5666,36.6117,36.4764,36.5795,29600.0
2007-11-05 09:45:00,56.77,56.77,56.52,56.62,25200.0,36.5795,36.5795,36.4184,36.4829,25200.0
2007-11-05 09:50:00,56.63,56.65,56.3,56.32,17800.0,36.4893,36.5022,36.2767,36.2896,17800.0
2007-11-05 09:55:00,56.31,56.54,56.29,56.48,26200.0,36.2831,36.4313,36.2702,36.3926,26200.0
2007-11-05 10:00:00,56.48,56.63,56.43,56.46,22100.0,36.3926,36.4893,36.3604,36.3798,22100.0
2007-11-05 10:05:00,56.47,56.49,56.37,56.44,12900.0,36.3862,36.3991,36.3218,36.3669,12900.0
2007-11-05 10:10:00,56.41,56.53,56.41,56.53,7800.0,36.3475,36.4249,36.3475,36.4249,7800.0
2007-11-05 10:15:00,56.52,56.52,56.38,56.51,11200.0,36.4184,36.4184,36.3282,36.412,11200.0
2007-11-05 10:20:00,56.46,56.56,56.4,56.56,12800.0,36.3798,36.4442,36.3411,36.4442,12800.0
2007-11-05 10:25:00,56.57,56.61,56.49,56.49,18400.0,36.4506,36.4764,36.3991,36.3991,18400.0
2007-11-05 10:30:00,56.48,56.61,56.44,56.56,14300.0,36.3926,36.4764,36.3669,36.4442,14300.0
2007-11-05 10:35:00,56.56,56.71,56.52,56.65,42700.0,36.4442,36.5408,36.4184,36.5022,42700.0
2007-11-05 10:40:00,56.65,56.78,56.55,56.76,37800.0,36.5022,36.586,36.4378,36.5731,37800.0
2007-11-05 10:45:00,56.76,56.8,56.65,56.69,32600.0,36.5731,36.5988,36.5022,36.528,32600.0
2007-11-05 10:50:00,56.69,56.69,56.55,56.61,18700.0,36.528,36.528,36.4378,36.4764,18700.0
2007-11-05 10:55:00,56.61,56.69,56.56,56.58,10300.0,36.4764,36.528,36.4442,36.4571,10300.0
2007-11-05 11:00:00,56.55,56.6,56.49,56.53,17200.0,36.4378,36.47,36.3991,36.4249,17200.0
2007-11-05 11:05:00,56.54,56.62,56.49,56.54,15700.0,36.4313,36.4829,36.3991,36.4313,15700.0
2007-11-05 11:10:00,56.53,56.53,56.44,56.5,8500.0,36.4249,36.4249,36.3669,36.4055,8500.0
2007-11-05 11:15:00,56.47,56.52,56.4,56.47,5700.0,36.3862,36.4184,36.3411,36.3862,5700.0
2007-11-05 11:20:00,56.47,56.5,56.17,56.18,56500.0,36.3862,36.4055,36.1929,36.1993,56500.0
2007-11-05 11:25:00,56.19,56.28,56.15,56.27,60100.0,36.2058,36.2638,36.18,36.2573,60100.0
2007-11-05 11:30:00,56.27,56.27,56.12,56.19,43300.0,36.2573,36.2573,36.1607,36.2058,43300.0
2007-11-05 11:35:00,56.2,56.28,56.17,56.17,21800.0,36.2122,36.2638,36.1929,36.1929,21800.0
2007-11-05 11:40:00,56.17,56.36,56.17,56.34,16600.0,36.1929,36.3153,36.1929,36.3024,16600.0
2007-11-05 11:45:00,56.34,56.38,56.23,56.34,22500.0,36.3024,36.3282,36.2316,36.3024,22500.0
2007-11-05 11:50:00,56.3,56.3,56.22,56.26,11300.0,36.2767,36.2767,36.2251,36.2509,11300.0
2007-11-05 11:55:00,56.25,56.3,56.22,56.28,7800.0,36.2444,36.2767,36.2251,36.2638,7800.0
2007-11-05 12:00:00,56.3,56.39,56.26,56.26,8900.0,36.2767,36.3347,36.2509,36.2509,8900.0
2007-11-05 12:05:00,56.27,56.27,56.17,56.23,6100.0,36.2573,36.2573,36.1929,36.2316,6100.0
2007-11-05 12:10:00,56.22,56.23,56.15,56.18,9800.0,36.2251,36.2316,36.18,36.1993,9800.0
2007-11-05 12:15:00,56.16,56.24,56.14,56.24,15200.0,36.1865,36.238,36.1736,36.238,15200.0
2007-11-05 12:20:00,56.22,56.25,56.13,56.16,18800.0,36.2251,36.2444,36.1671,36.1865,18800.0
2007-11-05 12:25:00,56.16,56.21,56.13,56.21,8300.0,36.1865,36.2187,36.1671,36.2187,8300.0
2007-11-05 12:30:00,56.19,56.21,56.12,56.17,15300.0,36.2058,36.2187,36.1607,36.1929,15300.0
2007-11-05 12:35:00,56.19,56.39,56.19,56.39,8700.0,36.2058,36.3347,36.2058,36.3347,8700.0
2007-11-05 12:40:00,56.39,56.43,56.35,56.42,5800.0,36.3347,36.3604,36.3089,36.354,5800.0
2007-11-05 12:45:00,56.42,56.5,56.42,56.46,5000.0,36.354,36.4055,36.354,36.3798,5000.0
2007-11-05 12:50:00,56.46,56.47,56.29,56.3,6600.0,36.3798,36.3862,36.2702,36.2767,6600.0
2007-11-05 12:55:00,56.3,56.38,56.3,56.38,2300.0,36.2767,36.3282,36.2767,36.3282,2300.0
2007-11-05 13:00:00,56.37,56.5,56.35,56.43,9300.0,36.3218,36.4055,36.3089,36.3604,9300.0
2007-11-05 13:05:00,56.44,56.49,56.35,56.35,4000.0,36.3669,36.3991,36.3089,36.3089,4000.0
2007-11-05 13:10:00,56.36,56.37,56.31,56.34,5300.0,36.3153,36.3218,36.2831,36.3024,5300.0
2007-11-05 13:15:00,56.32,56.36,56.2,56.27,10900.0,36.2896,36.3153,36.2122,36.2573,10900.0
2007-11-05 13:20:00,56.26,56.29,56.22,56.27,6500.0,36.2509,36.2702,36.2251,36.2573,6500.0
2007-11-05 13:25:00,56.24,56.32,56.24,56.27,4800.0,36.238,36.2896,36.238,36.2573,4800.0
2007-11-05 13:30:00,56.26,56.31,56.25,56.25,3200.0,36.2509,36.2831,36.2444,36.2444,3200.0
2007-11-05 13:35:00,56.29,56.31,56.19,56.25,20400.0,36.2702,36.2831,36.2058,36.2444,20400.0
2007-11-05 13:40:00,56.27,56.28,56.19,56.21,11200.0,36.2573,36.2638,36.2058,36.2187,11200.0
2007-11-05 13:45:00,56.2,56.25,56.18,56.21,10100.0,36.2122,36.2444,36.1993,36.2187,10100.0
2007-11-05 13:50:00,56.21,56.23,56.14,56.17,22500.0,36.2187,36.2316,36.1736,36.1929,22500.0
2007-11-05 13:55:00,56.16,56.24,56.11,56.13,45700.0,36.1865,36.238,36.1542,36.1671,45700.0
2007-11-05 14:00:00,56.13,56.26,56.11,56.26,18800.0,36.1671,36.2509,36.1542,36.2509,18800.0
2007-11-05 14:05:00,56.27,56.27,56.21,56.23,6100.0,36.2573,36.2573,36.2187,36.2316,6100.0
2007-11-05 14:10:00,56.26,56.34,56.23,56.28,12000.0,36.2509,36.3024,36.2316,36.2638,12000.0
2007-11-05 14:15:00,56.28,56.3,56.23,56.23,6600.0,36.2638,36.2767,36.2316,36.2316,6600.0
2007-11-05 14:20:00,56.24,56.26,56.16,56.21,19300.0,36.238,36.2509,36.1865,36.2187,19300.0
2007-11-05 14:25:00,56.23,56.26,56.15,56.23,26300.0,36.2316,36.2509,36.18,36.2316,26300.0
2007-11-05 14:30:00,56.26,56.26,56.15,56.17,31900.0,36.2509,36.2509,36.18,36.1929,31900.0
2007-11-05 14:35:00,56.18,56.4,56.16,56.36,19900.0,36.1993,36.3411,36.1865,36.3153,19900.0
2007-11-05 14:40:00,56.35,56.36,56.26,56.36,15100.0,36.3089,36.3153,36.2509,36.3153,15100.0
2007-11-05 14:45:00,56.35,56.36,56.26,56.33,21100.0,36.3089,36.3153,36.2509,36.296,21100.0
2007-11-05 14:50:00,56.34,56.46,56.32,56.37,21000.0,36.3024,36.3798,36.2896,36.3218,21000.0
2007-11-05 14:55:00,56.36,56.47,56.3,56.3,9500.0,36.3153,36.3862,36.2767,36.2767,9500.0
2007-11-05 15:00:00,56.33,56.36,56.28,56.34,12200.0,36.296,36.3153,36.2638,36.3024,12200.0
2007-11-05 15:05:00,56.36,56.68,56.36,56.57,54100.0,36.3153,36.5215,36.3153,36.4506,54100.0
2007-11-05 15:10:00,56.56,56.63,56.48,56.54,25200.0,36.4442,36.4893,36.3926,36.4313,25200.0
2007-11-05 15:15:00,56.54,56.63,56.5,56.58,20300.0,36.4313,36.4893,36.4055,36.4571,20300.0
2007-11-05 15:20:00,56.57,56.77,56.57,56.74,40400.0,36.4506,36.5795,36.4506,36.5602,40400.0
2007-11-05 15:25:00,56.75,56.76,56.66,56.67,52600.0,36.5666,36.5731,36.5086,36.5151,52600.0
2007-11-05 15:30:00,56.67,56.81,56.66,56.8,44700.0,36.5151,36.6053,36.5086,36.5988,44700.0
2007-11-05 15:35:00,56.8,56.88,56.69,56.71,39800.0,36.5988,36.6504,36.528,36.5408,39800.0
2007-11-05 15:40:00,56.71,56.72,56.48,56.52,37300.0,36.5408,36.5473,36.3926,36.4184,37300.0
2007-11-05 15:45:00,56.53,56.61,56.5,56.54,35600.0,36.4249,36.4764,36.4055,36.4313,35600.0
2007-11-05 15:50:00,56.54,56.61,56.5,56.6,36500.0,36.4313,36.4764,36.4055,36.47,36500.0
2007-11-05 15:55:00,56.61,56.61,56.52,56.52,60400.0,36.4764,36.4764,36.4184,36.4184,60400.0
2007-11-06 09:30:00,56.47,56.95,56.47,56.94,11700.0,36.3862,36.6955,36.3862,36.689,11700.0
2007-11-06 09:35:00,56.95,56.95,56.61,56.77,18700.0,36.6955,36.6955,36.4764,36.5795,18700.0
2007-11-06 09:40:00,56.77,56.87,56.68,56.75,13000.0,36.5795,36.6439,36.5215,36.5666,13000.0
2007-11-06 09:45:00,56.73,56.76,56.59,56.65,14600.0,36.5537,36.5731,36.4635,36.5022,14600.0
2007-11-06 09:50:00,56.67,56.69,56.48,56.49,15200.0,36.5151,36.528,36.3926,36.3991,15200.0
2007-11-06 09:55:00,56.5,56.6,56.46,56.5,18200.0,36.4055,36.47,36.3798,36.4055,18200.0
2007-11-06 10:00:00,56.51,56.52,56.41,56.48,21900.0,36.412,36.4184,36.3475,36.3926,21900.0
2007-11-06 10:05:00,56.47,56.48,56.34,56.37,14300.0,36.3862,36.3926,36.3024,36.3218,14300.0
2007-11-06 10:10:00,56.36,56.42,56.35,56.41,11500.0,36.3153,36.354,36.3089,36.3475,11500.0
2007-11-06 10:15:00,56.41,56.48,56.38,56.48,9900.0,36.3475,36.3926,36.3282,36.3926,9900.0
2007-11-06 10:20:00,56.48,56.48,56.3,56.32,18600.0,36.3926,36.3926,36.2767,36.2896,18600.0
2007-11-06 10:25:00,56.29,56.35,56.23,56.27,14800.0,36.2702,36.3089,36.2316,36.2573,14800.0
2007-11-06 10:30:00,56.26,56.26,56.14,56.15,21100.0,36.2509,36.2509,36.1736,36.18,21100.0
2007-11-06 10:35:00,56.14,56.27,56.12,56.27,9500.0,36.1736,36.2573,36.1607,36.2573,9500.0
2007-11-06 10:40:00,56.29,56.3,56.17,56.24,21200.0,36.2702,36.2767,36.1929,36.238,21200.0
2007-11-06 10:45:00,56.25,56.28,56.11,56.12,12900.0,36.2444,36.2638,36.1542,36.1607,12900.0
2007-11-06 10:50:00,56.11,56.25,56.07,56.21,15700.0,36.1542,36.2444,36.1285,36.2187,15700.0
2007-11-06 10:55:00,56.23,56.29,56.2,56.27,17900.0,36.2316,36.2702,36.2122,36.2573,17900.0
2007-11-06 11:00:00,56.31,56.44,56.3,56.37,31800.0,36.2831,36.3669,36.2767,36.3218,31800.0
2007-11-06 11:05:00,56.36,56.5,56.33,56.5,26100.0,36.3153,36.4055,36.296,36.4055,26100.0
2007-11-06 11:10:00,56.5,56.57,56.43,56.49,24900.0,36.4055,36.4506,36.3604,36.3991,24900.0
2007-11-06 11:15:00,56.49,56.61,56.46,56.5,34700.0,36.3991,36.4764,36.3798,36.4055,34700.0
2007-11-06 11:20:00,56.54,56.63,56.48,56.5,56400.0,36.4313,36.4893,36.3926,36.4055,56400.0
2007-11-06 11:25:00,56.51,56.61,56.47,56.56,21900.0,36.412,36.4764,36.3862,36.4442,21900.0
2007-11-06 11:30:00,56.58,56.6,56.51,56.52,17400.0,36.4571,36.47,36.412,36.4184,17400.0
2007-11-06 11:35:00,56.52,56.68,56.52,56.68,15000.0,36.4184,36.5215,36.4184,36.5215,15000.0
2007-11-06 11:40:00,56.66,56.66,56.53,56.55,11400.0,36.5086,36.5086,36.4249,36.4378,11400.0
2007-11-06 11:45:00,56.55,56.6,56.51,56.51,7300.0,36.4378,36.47,36.412,36.412,7300.0
2007-11-06 11:50:00,56.51,56.73,56.51,56.69,31200.0,36.412,36.5537,36.412,36.528,31200.0
2007-11-06 11:55:00,56.69,56.79,56.68,56.73,21600.0,36.528,36.5924,36.5215,36.5537,21600.0
2007-11-06 12:00:00,56.73,56.82,56.7,56.78,12000.0,36.5537,36.6117,36.5344,36.586,12000.0
2007-11-06 12:05:00,56.78,56.78,56.69,56.77,3700.0,36.586,36.586,36.528,36.5795,3700.0
2007-11-06 12:10:00,56.76,56.87,56.74,56.87,9800.0,36.5731,36.6439,36.5602,36.6439,9800.0
2007-11-06 12:15:00,56.91,56.96,56.87,56.96,9500.0,36.6697,36.7019,36.6439,36.7019,9500.0
2007-11-06 12:20:00,56.95,56.99,56.89,56.91,7600.0,36.6955,36.7213,36.6568,36.6697,7600.0
2007-11-06 12:25:00,56.93,56.96,56.88,56.92,10800.0,36.6826,36.7019,36.6504,36.6762,10800.0
2007-11-06 12:30:00,56.91,56.97,56.89,56.9,7700.0,36.6697,36.7084,36.6568,36.6633,7700.0
2007-11-06 12:35:00,56.9,57.0,56.89,56.96,9600.0,36.6633,36.7277,36.6568,36.7019,9600.0
2007-11-06 12:40:00,56.95,56.95,56.84,56.85,6900.0,36.6955,36.6955,36.6246,36.6311,6900.0
2007-11-06 12:45:00,56.84,56.86,56.76,56.76,8800.0,36.6246,36.6375,36.5731,36.5731,8800.0
2007-11-06 12:50:00,56.76,56.8,56.76,56.8,4100.0,36.5731,36.5988,36.5731,36.5988,4100.0
2007-11-06 12:55:00,56.78,56.86,56.78,56.86,5200.0,36.586,36.6375,36.586,36.6375,5200.0
2007-11-06 13:00:00,56.84,56.91,56.84,56.87,7000.0,36.6246,36.6697,36.6246,36.6439,7000.0
2007-11-06 13:05:00,56.86,56.94,56.85,56.92,4600.0,36.6375,36.689,36.6311,36.6762,4600.0
2007-11-06 13:10:00,56.92,56.98,56.87,56.9,9400.0,36.6762,36.7148,36.6439,36.6633,9400.0
2007-11-06 13:15:00,56.93,56.93,56.82,56.87,5500.0,36.6826,36.6826,36.6117,36.6439,5500.0
2007-11-06 13:20:00,56.84,56.89,56.83,56.89,3900.0,36.6246,36.6568,36.6182,36.6568,3900.0
2007-11-06 13:25:00,56.91,56.93,56.83,56.85,8000.0,36.6697,36.6826,36.6182,36.6311,8000.0
2007-11-06 13:30:00,56.85,56.9,56.83,56.87,2400.0,36.6311,36.6633,36.6182,36.6439,2400.0
2007-11-06 13:35:00,56.86,56.95,56.86,56.95,13500.0,36.6375,36.6955,36.6375,36.6955,13500.0
2007-11-06 13:40:00,56.95,56.95,56.89,56.92,7400.0,36.6955,36.6955,36.6568,36.6762,7400.0
2007-11-06 13:45:00,56.91,56.91,56.87,56.91,4900.0,36.6697,36.6697,36.6439,36.6697,4900.0
2007-11-06 13:50:00,56.92,56.99,56.9,56.98,16600.0,36.6762,36.7213,36.6633,36.7148,16600.0
2007-11-06 13:55:00,56.98,56.99,56.81,56.81,8500.0,36.7148,36.7213,36.6053,36.6053,8500.0
2007-11-06 14:00:00,56.79,56.87,56.79,56.84,10400.0,36.5924,36.6439,36.5924,36.6246,10400.0
2007-11-06 14:05:00,56.84,56.88,56.78,56.81,7000.0,36.6246,36.6504,36.586,36.6053,7000.0
2007-11-06 14:10:00,56.82,56.95,56.82,56.92,12200.0,36.6117,36.6955,36.6117,36.6762,12200.0
2007-11-06 14:15:00,56.92,56.97,56.89,56.93,12400.0,36.6762,36.7084,36.6568,36.6826,12400.0
2007-11-06 14:20:00,56.96,56.98,56.9,56.95,9800.0,36.7019,36.7148,36.6633,36.6955,9800.0
2007-11-06 14:25:00,56.98,56.98,56.9,56.9,7900.0,36.7148,36.7148,36.6633,36.6633,7900.0
2007-11-06 14:30:00,56.88,56.95,56.85,56.91,10300.0,36.6504,36.6955,36.6311,36.6697,10300.0
2007-11-06 14:35:00,56.92,56.93,56.84,56.89,19100.0,36.6762,36.6826,36.6246,36.6568,19100.0
2007-11-06 14:40:00,56.86,56.93,56.86,56.91,17400.0,36.6375,36.6826,36.6375,36.6697,17400.0
2007-11-06 14:45:00,56.92,56.92,56.84,56.84,22000.0,36.6762,36.6762,36.6246,36.6246,22000.0
2007-11-06 14:50:00,56.85,56.9,56.81,56.84,17200.0,36.6311,36.6633,36.6053,36.6246,17200.0
2007-11-06 14:55:00,56.85,56.88,56.82,56.82,9200.0,36.6311,36.6504,36.6117,36.6117,9200.0
2007-11-06 15:00:00,56.85,56.9,56.85,56.85,18400.0,36.6311,36.6633,36.6311,36.6311,18400.0
2007-11-06 15:05:00,56.83,56.9,56.81,56.86,10800.0,36.6182,36.6633,36.6053,36.6375,10800.0
2007-11-06 15:10:00,56.86,56.9,56.86,56.88,8800.0,36.6375,36.6633,36.6375,36.6504,8800.0
2007-11-06 15:15:00,56.89,56.97,56.85,56.9,37900.0,36.6568,36.7084,36.6311,36.6633,37900.0
2007-11-06 15:20:00,56.9,56.92,56.85,56.85,32500.0,36.6633,36.6762,36.6311,36.6311,32500.0
2007-11-06 15:25:00,56.88,56.93,56.86,56.89,24000.0,36.6504,36.6826,36.6375,36.6568,24000.0
2007-11-06 15:30:00,56.87,56.93,56.87,56.91,24700.0,36.6439,36.6826,36.6439,36.6697,24700.0
2007-11-06 15:35:00,56.91,56.95,56.88,56.92,19700.0,36.6697,36.6955,36.6504,36.6762,19700.0
2007-11-06 15:40:00,56.92,57.0,56.92,56.98,37700.0,36.6762,36.7277,36.6762,36.7148,37700.0
2007-11-06 15:45:00,56.98,57.0,56.93,56.97,60000.0,36.7148,36.7277,36.6826,36.7084,60000.0
2007-11-06 15:50:00,56.97,57.11,56.96,57.07,66100.0,36.7084,36.7986,36.7019,36.7728,66100.0
2007-11-06 15:55:00,57.08,57.14,57.07,57.14,77400.0,36.7793,36.8179,36.7728,36.8179,77400.0
2007-11-07 09:30:00,56.75,56.75,56.35,56.46,22000.0,36.5666,36.5666,36.3089,36.3798,22000.0
2007-11-07 09:35:00,56.49,56.77,56.43,56.54,25200.0,36.3991,36.5795,36.3604,36.4313,25200.0
2007-11-07 09:40:00,56.56,56.57,56.41,56.47,16300.0,36.4442,36.4506,36.3475,36.3862,16300.0
2007-11-07 09:45:00,56.49,56.51,56.28,56.48,18300.0,36.3991,36.412,36.2638,36.3926,18300.0
2007-11-07 09:50:00,56.51,56.59,56.44,56.45,13100.0,36.412,36.4635,36.3669,36.3733,13100.0
2007-11-07 09:55:00,56.49,56.54,56.35,56.37,18200.0,36.3991,36.4313,36.3089,36.3218,18200.0
2007-11-07 10:00:00,56.36,56.37,56.25,56.34,21400.0,36.3153,36.3218,36.2444,36.3024,21400.0
2007-11-07 10:05:00,56.33,56.4,56.29,56.37,24900.0,36.296,36.3411,36.2702,36.3218,24900.0
2007-11-07 10:10:00,56.37,56.61,56.37,56.57,21800.0,36.3218,36.4764,36.3218,36.4506,21800.0
2007-11-07 10:15:00,56.58,56.75,56.58,56.75,15900.0,36.4571,36.5666,36.4571,36.5666,15900.0
2007-11-07 10:20:00,56.78,56.83,56.76,56.78,10600.0,36.586,36.6182,36.5731,36.586,10600.0
2007-11-07 10:25:00,56.78,56.81,56.63,56.65,6700.0,36.586,36.6053,36.4893,36.5022,6700.0
2007-11-07 10:30:00,56.66,56.73,56.5,56.5,18400.0,36.5086,36.5537,36.4055,36.4055,18400.0
2007-11-07 10:35:00,56.51,56.54,56.39,56.42,34300.0,36.412,36.4313,36.3347,36.354,34300.0
2007-11-07 10:40:00,56.4,56.46,56.38,56.44,12300.0,36.3411,36.3798,36.3282,36.3669,12300.0
2007-11-07 10:45:00,56.44,56.51,56.4,56.48,10600.0,36.3669,36.412,36.3411,36.3926,10600.0
2007-11-07 10:50:00,56.49,56.59,56.48,56.55,10000.0,36.3991,36.4635,36.3926,36.4378,10000.0
2007-11-07 10:55:00,56.57,56.57,56.45,56.47,17900.0,36.4506,36.4506,36.3733,36.3862,17900.0
2007-11-07 11:00:00,56.45,56.49,56.34,56.37,17400.0,36.3733,36.3991,36.3024,36.3218,17400.0
2007-11-07 11:05:00,56.37,56.53,56.35,56.53,8600.0,36.3218,36.4249,36.3089,36.4249,8600.0
2007-11-07 11:10:00,56.52,56.57,56.45,56.46,11400.0,36.4184,36.4506,36.3733,36.3798,11400.0
2007-11-07 11:15:00,56.48,56.64,56.45,56.64,13100.0,36.3926,36.4957,36.3733,36.4957,13100.0
2007-11-07 11:20:00,56.61,56.61,56.51,56.52,14900.0,36.4764,36.4764,36.412,36.4184,14900.0
2007-11-07 11:25:00,56.51,56.56,56.5,56.56,7900.0,36.412,36.4442,36.4055,36.4442,7900.0
2007-11-07 11:30:00,56.56,56.59,56.48,56.57,14900.0,36.4442,36.4635,36.3926,36.4506,14900.0
2007-11-07 11:35:00,56.53,56.56,56.48,56.55,12400.0,36.4249,36.4442,36.3926,36.4378,12400.0
2007-11-07 11:40:00,56.52,56.55,56.47,56.47,25800.0,36.4184,36.4378,36.3862,36.3862,25800.0
2007-11-07 11:45:00,56.48,56.48,56.4,56.41,11500.0,36.3926,36.3926,36.3411,36.3475,11500.0
2007-11-07 11:50:00,56.42,56.51,56.42,56.5,11700.0,36.354,36.412,36.354,36.4055,11700.0
2007-11-07 11:55:00,56.5,56.55,56.5,56.54,8500.0,36.4055,36.4378,36.4055,36.4313,8500.0
2007-11-07 12:00:00,56.53,56.55,56.44,56.45,16600.0,36.4249,36.4378,36.3669,36.3733,16600.0
2007-11-07 12:05:00,56.45,56.52,56.43,56.44,8800.0,36.3733,36.4184,36.3604,36.3669,8800.0
2007-11-07 12:10:00,56.44,56.46,56.27,56.35,13400.0,36.3669,36.3798,36.2573,36.3089,13400.0
2007-11-07 12:15:00,56.32,56.34,56.24,56.25,13600.0,36.2896,36.3024,36.238,36.2444,13600.0
2007-11-07 12:20:00,56.25,56.36,56.24,56.31,10100.0,36.2444,36.3153,36.238,36.2831,10100.0
2007-11-07 12:25:00,56.34,56.44,56.3,56.39,8500.0,36.3024,36.3669,36.2767,36.3347,8500.0
2007-11-07 12:30:00,56.4,56.51,56.38,56.45,8500.0,36.3411,36.412,36.3282,36.3733,8500.0
2007-11-07 12:35:00,56.44,56.52,56.34,56.42,24200.0,36.3669,36.4184,36.3024,36.354,24200.0
2007-11-07 12:40:00,56.42,56.45,56.38,56.39,15800.0,36.354,36.3733,36.3282,36.3347,15800.0
2007-11-07 12:45:00,56.39,56.42,56.21,56.24,14400.0,36.3347,36.354,36.2187,36.238,14400.0
2007-11-07 12:50:00,56.27,56.34,56.22,56.26,44500.0,36.2573,36.3024,36.2251,36.2509,44500.0
2007-11-07 12:55:00,56.25,56.29,56.19,56.2,37000.0,36.2444,36.2702,36.2058,36.2122,37000.0
2007-11-07 13:00:00,56.21,56.28,56.19,56.27,29300.0,36.2187,36.2638,36.2058,36.2573,29300.0
2007-11-07 13:05:00,56.27,56.33,56.23,56.3,22500.0,36.2573,36.296,36.2316,36.2767,22500.0
2007-11-07 13:10:00,56.28,56.28,56.14,56.14,33600.0,36.2638,36.2638,36.1736,36.1736,33600.0
2007-11-07 13:15:00,56.13,56.18,56.09,56.13,91300.0,36.1671,36.1993,36.1414,36.1671,91300.0
2007-11-07 13:20:00,56.12,56.21,56.12,56.18,29100.0,36.1607,36.2187,36.1607,36.1993,29100.0
2007-11-07 13:25:00,56.16,56.25,56.13,56.25,37700.0,36.1865,36.2444,36.1671,36.2444,37700.0
2007-11-07 13:30:00,56.24,56.33,56.23,56.31,27400.0,36.238,36.296,36.2316,36.2831,27400.0
2007-11-07 13:35:00,56.31,56.35,56.29,56.32,17800.0,36.2831,36.3089,36.2702,36.2896,17800.0
2007-11-07 13:40:00,56.31,56.43,56.28,56.4,24500.0,36.2831,36.3604,36.2638,36.3411,24500.0
2007-11-07 13:45:00,56.38,56.4,56.33,56.4,18100.0,36.3282,36.3411,36.296,36.3411,18100.0
2007-11-07 13:50:00,56.4,56.45,56.36,56.37,24500.0,36.3411,36.3733,36.3153,36.3218,24500.0
2007-11-07 13:55:00,56.35,56.41,56.28,56.32,14300.0,36.3089,36.3475,36.2638,36.2896,14300.0
2007-11-07 14:00:00,56.3,56.33,56.25,56.29,23500.0,36.2767,36.296,36.2444,36.2702,23500.0
2007-11-07 14:05:00,56.29,56.34,56.24,56.29,32000.0,36.2702,36.3024,36.238,36.2702,32000.0
2007-11-07 14:10:00,56.27,56.42,56.24,56.4,14500.0,36.2573,36.354,36.238,36.3411,14500.0
2007-11-07 14:15:00,56.39,56.42,56.31,56.36,13300.0,36.3347,36.354,36.2831,36.3153,13300.0
2007-11-07 14:20:00,56.36,56.37,56.28,56.3,21400.0,36.3153,36.3218,36.2638,36.2767,21400.0
2007-11-07 14:25:00,56.3,56.42,56.27,56.34,35900.0,36.2767,36.354,36.2573,36.3024,35900.0
2007-11-07 14:30:00,56.35,56.36,56.26,56.28,22200.0,36.3089,36.3153,36.2509,36.2638,22200.0
2007-11-07 14:35:00,56.28,56.31,56.25,56.28,18200.0,36.2638,36.2831,36.2444,36.2638,18200.0
2007-11-07 14:40:00,56.28,56.4,56.26,56.32,28700.0,36.2638,36.3411,36.2509,36.2896,28700.0
2007-11-07 14:45:00,56.33,56.35,56.25,56.27,25500.0,36.296,36.3089,36.2444,36.2573,25500.0
2007-11-07 14:50:00,56.26,56.31,56.14,56.18,36700.0,36.2509,36.2831,36.1736,36.1993,36700.0
2007-11-07 14:55:00,56.18,56.24,56.16,56.22,41600.0,36.1993,36.238,36.1865,36.2251,41600.0
2007-11-07 15:00:00,56.24,56.33,56.13,56.13,14400.0,36.238,36.296,36.1671,36.1671,14400.0
2007-11-07 15:05:00,56.17,56.35,56.17,56.34,16800.0,36.1929,36.3089,36.1929,36.3024,16800.0
2007-11-07 15:10:00,56.35,56.38,56.26,56.26,22000.0,36.3089,36.3282,36.2509,36.2509,22000.0
2007-11-07 15:15:00,56.26,56.33,56.17,56.18,12100.0,36.2509,36.296,36.1929,36.1993,12100.0
2007-11-07 15:20:00,56.22,56.33,56.19,56.26,16200.0,36.2251,36.296,36.2058,36.2509,16200.0
2007-11-07 15:25:00,56.25,56.26,56.03,56.09,41900.0,36.2444,36.2509,36.1027,36.1414,41900.0
2007-11-07 15:30:00,56.11,56.18,56.1,56.1,31300.0,36.1542,36.1993,36.1478,36.1478,31300.0
2007-11-07 15:35:00,56.11,56.28,56.07,56.24,169100.0,36.1542,36.2638,36.1285,36.238,169100.0
2007-11-07 15:40:00,56.24,56.39,56.23,56.36,70900.0,36.238,36.3347,36.2316,36.3153,70900.0
2007-11-07 15:45:00,56.35,56.35,56.18,56.19,70400.0,36.3089,36.3089,36.1993,36.2058,70400.0
2007-11-07 15:50:00,56.19,56.23,56.14,56.19,171100.0,36.2058,36.2316,36.1736,36.2058,171100.0
2007-11-07 15:55:00,56.19,56.23,56.13,56.15,200600.0,36.2058,36.2316,36.1671,36.18,200600.0
2007-11-08 09:30:00,56.19,56.5,56.17,56.43,12600.0,36.2058,36.4055,36.1929,36.3604,12600.0
2007-11-08 09:35:00,56.46,56.46,56.05,56.05,19400.0,36.3798,36.3798,36.1156,36.1156,19400.0
2007-11-08 09:40:00,56.05,56.05,55.76,55.81,30600.0,36.1156,36.1156,35.9287,35.9609,30600.0
2007-11-08 09:45:00,55.79,55.89,55.66,55.82,28600.0,35.9481,36.0125,35.8643,35.9674,28600.0
2007-11-08 09:50:00,55.82,55.92,55.8,55.87,16100.0,35.9674,36.0318,35.9545,35.9996,16100.0
2007-11-08 09:55:00,55.89,56.03,55.85,56.02,18800.0,36.0125,36.1027,35.9867,36.0962,18800.0
2007-11-08 10:00:00,56.0,56.05,55.7,55.82,51000.0,36.0834,36.1156,35.8901,35.9674,51000.0
2007-11-08 10:05:00,55.82,56.0,55.69,55.96,54300.0,35.9674,36.0834,35.8836,36.0576,54300.0
2007-11-08 10:10:00,55.97,56.02,55.89,55.94,42000.0,36.064,36.0962,36.0125,36.0447,42000.0
2007-11-08 10:15:00,55.92,56.19,55.81,56.14,47400.0,36.0318,36.2058,35.9609,36.1736,47400.0
2007-11-08 10:20:00,56.15,56.21,56.05,56.07,44900.0,36.18,36.2187,36.1156,36.1285,44900.0
2007-11-08 10:25:00,56.08,56.09,55.91,56.03,28600.0,36.1349,36.1414,36.0254,36.1027,28600.0
2007-11-08 10:30:00,56.02,56.02,55.62,55.7,50500.0,36.0962,36.0962,35.8385,35.8901,50500.0
2007-11-08 10:35:00,55.7,55.79,55.57,55.6,29300.0,35.8901,35.9481,35.8063,35.8256,29300.0
2007-11-08 10:40:00,55.6,55.68,55.41,55.43,74200.0,35.8256,35.8772,35.7032,35.7161,74200.0
2007-11-08 10:45:00,55.44,55.47,55.32,55.42,46500.0,35.7225,35.7419,35.6452,35.7096,46500.0
2007-11-08 10:50:00,55.42,55.52,55.42,55.46,69200.0,35.7096,35.7741,35.7096,35.7354,69200.0
2007-11-08 10:55:00,55.46,55.6,55.45,55.6,43500.0,35.7354,35.8256,35.729,35.8256,43500.0
2007-11-08 11:00:00,55.61,55.67,55.48,55.57,37700.0,35.8321,35.8707,35.7483,35.8063,37700.0
2007-11-08 11:05:00,55.57,55.59,55.5,55.57,38500.0,35.8063,35.8192,35.7612,35.8063,38500.0
2007-11-08 11:10:00,55.56,55.72,55.55,55.65,13400.0,35.7999,35.9029,35.7934,35.8578,13400.0
2007-11-08 11:15:00,55.66,55.72,55.58,55.59,31100.0,35.8643,35.9029,35.8127,35.8192,31100.0
2007-11-08 11:20:00,55.59,55.59,55.5,55.57,23500.0,35.8192,35.8192,35.7612,35.8063,23500.0
2007-11-08 11:25:00,55.58,55.69,55.58,55.64,32100.0,35.8127,35.8836,35.8127,35.8514,32100.0
2007-11-08 11:30:00,55.62,55.71,55.54,55.62,31900.0,35.8385,35.8965,35.787,35.8385,31900.0
2007-11-08 11:35:00,55.61,55.75,55.59,55.68,28700.0,35.8321,35.9223,35.8192,35.8772,28700.0
2007-11-08 11:40:00,55.68,55.81,55.63,55.81,23100.0,35.8772,35.9609,35.845,35.9609,23100.0
2007-11-08 11:45:00,55.82,55.92,55.67,55.67,21300.0,35.9674,36.0318,35.8707,35.8707,21300.0
2007-11-08 11:50:00,55.69,55.82,55.67,55.79,11200.0,35.8836,35.9674,35.8707,35.9481,11200.0
2007-11-08 11:55:00,55.8,55.83,55.64,55.76,32200.0,35.9545,35.9738,35.8514,35.9287,32200.0
2007-11-08 12:00:00,55.73,55.87,55.72,55.83,14300.0,35.9094,35.9996,35.9029,35.9738,14300.0
2007-11-08 12:05:00,55.82,55.88,55.68,55.72,23700.0,35.9674,36.006,35.8772,35.9029,23700.0
2007-11-08 12:10:00,55.74,55.83,55.72,55.82,8600.0,35.9158,35.9738,35.9029,35.9674,8600.0
2007-11-08 12:15:00,55.79,55.85,55.57,55.61,21000.0,35.9481,35.9867,35.8063,35.8321,21000.0
2007-11-08 12:20:00,55.58,55.76,55.55,55.72,16200.0,35.8127,35.9287,35.7934,35.9029,16200.0
2007-11-08 12:25:00,55.7,55.82,55.69,55.8,14300.0,35.8901,35.9674,35.8836,35.9545,14300.0
2007-11-08 12:30:00,55.79,55.89,55.75,55.86,18300.0,35.9481,36.0125,35.9223,35.9932,18300.0
2007-11-08 12:35:00,55.86,55.87,55.56,55.65,23100.0,35.9932,35.9996,35.7999,35.8578,23100.0
2007-11-08 12:40:00,55.6,55.65,55.51,55.62,23900.0,35.8256,35.8578,35.7676,35.8385,23900.0
2007-11-08 12:45:00,55.65,55.69,55.49,55.53,36500.0,35.8578,35.8836,35.7547,35.7805,36500.0
2007-11-08 12:50:00,55.49,55.7,55.44,55.68,24400.0,35.7547,35.8901,35.7225,35.8772,24400.0
2007-11-08 12:55:00,55.66,55.73,55.57,55.66,18200.0,35.8643,35.9094,35.8063,35.8643,18200.0
2007-11-08 13:00:00,55.63,55.69,55.54,55.66,15400.0,35.845,35.8836,35.787,35.8643,15400.0
2007-11-08 13:05:00,55.64,55.66,55.43,55.45,66500.0,35.8514,35.8643,35.7161,35.729,66500.0
2007-11-08 13:10:00,55.45,55.53,55.39,55.44,40400.0,35.729,35.7805,35.6903,35.7225,40400.0
2007-11-08 13:15:00,55.44,55.68,55.39,55.55,43800.0,35.7225,35.8772,35.6903,35.7934,43800.0
2007-11-08 13:20:00,55.52,55.62,55.5,55.54,20900.0,35.7741,35.8385,35.7612,35.787,20900.0
2007-11-08 13:25:00,55.51,55.68,55.46,55.58,34000.0,35.7676,35.8772,35.7354,35.8127,34000.0
2007-11-08 13:30:00,55.56,55.75,55.54,55.61,29100.0,35.7999,35.9223,35.787,35.8321,29100.0
2007-11-08 13:35:00,55.64,55.67,55.5,55.58,27400.0,35.8514,35.8707,35.7612,35.8127,27400.0
2007-11-08 13:40:00,55.59,55.66,55.45,55.57,24700.0,35.8192,35.8643,35.729,35.8063,24700.0
2007-11-08 13:45:00,55.55,55.63,55.52,55.55,25400.0,35.7934,35.845,35.7741,35.7934,25400.0
2007-11-08 13:50:00,55.55,55.65,55.51,55.58,19300.0,35.7934,35.8578,35.7676,35.8127,19300.0
2007-11-08 13:55:00,55.57,55.79,55.53,55.75,16100.0,35.8063,35.9481,35.7805,35.9223,16100.0
2007-11-08 14:00:00,55.75,55.8,55.57,55.6,30200.0,35.9223,35.9545,35.8063,35.8256,30200.0
2007-11-08 14:05:00,55.6,55.63,55.5,55.52,18600.0,35.8256,35.845,35.7612,35.7741,18600.0
2007-11-08 14:10:00,55.54,55.55,55.5,55.51,14300.0,35.787,35.7934,35.7612,35.7676,14300.0
2007-11-08 14:15:00,55.53,55.58,55.5,55.53,26300.0,35.7805,35.8127,35.7612,35.7805,26300.0
2007-11-08 14:20:00,55.55,55.55,55.48,55.53,20000.0,35.7934,35.7934,35.7483,35.7805,20000.0
2007-11-08 14:25:00,55.55,55.58,55.49,55.52,16500.0,35.7934,35.8127,35.7547,35.7741,16500.0
2007-11-08 14:30:00,55.52,55.71,55.51,55.69,26200.0,35.7741,35.8965,35.7676,35.8836,26200.0
2007-11-08 14:35:00,55.68,55.69,55.48,55.48,26900.0,35.8772,35.8836,35.7483,35.7483,26900.0
2007-11-08 14:40:00,55.48,55.59,55.48,55.56,34400.0,35.7483,35.8192,35.7483,35.7999,34400.0
2007-11-08 14:45:00,55.55,55.61,55.47,55.58,27100.0,35.7934,35.8321,35.7419,35.8127,27100.0
2007-11-08 14:50:00,55.61,55.61,55.34,55.35,130000.0,35.8321,35.8321,35.6581,35.6645,130000.0
2007-11-08 14:55:00,55.35,55.6,55.33,55.58,48200.0,35.6645,35.8256,35.6517,35.8127,48200.0
2007-11-08 15:00:00,55.6,55.72,55.54,55.67,31100.0,35.8256,35.9029,35.787,35.8707,31100.0
2007-11-08 15:05:00,55.66,55.81,55.6,55.63,39200.0,35.8643,35.9609,35.8256,35.845,39200.0
2007-11-08 15:10:00,55.62,55.65,55.52,55.6,24300.0,35.8385,35.8578,35.7741,35.8256,24300.0
2007-11-08 15:15:00,55.6,55.78,55.59,55.78,39700.0,35.8256,35.9416,35.8192,35.9416,39700.0
2007-11-08 15:20:00,55.78,55.89,55.76,55.88,39100.0,35.9416,36.0125,35.9287,36.006,39100.0
2007-11-08 15:25:00,55.86,56.07,55.81,55.97,63500.0,35.9932,36.1285,35.9609,36.064,63500.0
2007-11-08 15:30:00,55.98,56.05,55.91,55.97,52400.0,36.0705,36.1156,36.0254,36.064,52400.0
2007-11-08 15:35:00,55.96,56.04,55.89,56.04,62000.0,36.0576,36.1091,36.0125,36.1091,62000.0
2007-11-08 15:40:00,56.04,56.36,56.04,56.33,74500.0,36.1091,36.3153,36.1091,36.296,74500.0
2007-11-08 15:45:00,56.33,56.41,56.2,56.39,85400.0,36.296,36.3475,36.2122,36.3347,85400.0
2007-11-08 15:50:00,56.39,56.53,56.34,56.52,80900.0,36.3347,36.4249,36.3024,36.4184,80900.0
2007-11-08 15:55:00,56.52,56.52,56.18,56.19,166500.0,36.4184,36.4184,36.1993,36.2058,166500.0
2007-11-09 09:30:00,55.29,55.29,55.29,55.29,1400.0,35.6259,35.6259,35.6259,35.6259,1400.0
2007-11-09 09:35:00,55.45,55.6,55.23,55.6,33800.0,35.729,35.8256,35.5872,35.8256,33800.0
2007-11-09 09:40:00,55.59,55.75,55.51,55.54,31400.0,35.8192,35.9223,35.7676,35.787,31400.0
2007-11-09 09:45:00,55.55,55.6,55.42,55.55,30700.0,35.7934,35.8256,35.7096,35.7934,30700.0
2007-11-09 09:50:00,55.51,55.53,55.34,55.34,30500.0,35.7676,35.7805,35.6581,35.6581,30500.0
2007-11-09 09:55:00,55.37,55.48,55.33,55.39,21600.0,35.6774,35.7483,35.6517,35.6903,21600.0
2007-11-09 10:00:00,55.37,55.49,55.29,55.49,112800.0,35.6774,35.7547,35.6259,35.7547,112800.0
2007-11-09 10:05:00,55.5,55.5,55.39,55.39,43000.0,35.7612,35.7612,35.6903,35.6903,43000.0
2007-11-09 10:10:00,55.38,55.4,55.2,55.24,42700.0,35.6839,35.6968,35.5679,35.5937,42700.0
2007-11-09 10:15:00,55.22,55.31,55.19,55.29,27600.0,35.5808,35.6388,35.5614,35.6259,27600.0
2007-11-09 10:20:00,55.3,55.31,55.16,55.18,86400.0,35.6323,35.6388,35.5421,35.555,86400.0
2007-11-09 10:25:00,55.19,55.21,55.11,55.12,64000.0,35.5614,35.5743,35.5099,35.5163,64000.0
2007-11-09 10:30:00,55.13,55.17,55.09,55.09,30700.0,35.5228,35.5486,35.497,35.497,30700.0
2007-11-09 10:35:00,55.09,55.14,54.95,55.13,77900.0,35.497,35.5292,35.4068,35.5228,77900.0
2007-11-09 10:40:00,55.13,55.21,55.08,55.19,44800.0,35.5228,35.5743,35.4906,35.5614,44800.0
2007-11-09 10:45:00,55.19,55.27,55.16,55.25,56300.0,35.5614,35.613,35.5421,35.6001,56300.0
2007-11-09 10:50:00,55.27,55.32,55.24,55.26,32800.0,35.613,35.6452,35.5937,35.6065,32800.0
2007-11-09 10:55:00,55.26,55.33,55.14,55.29,56000.0,35.6065,35.6517,35.5292,35.6259,56000.0
2007-11-09 11:00:00,55.31,55.32,55.17,55.25,34900.0,35.6388,35.6452,35.5486,35.6001,34900.0
2007-11-09 11:05:00,55.24,55.27,55.15,55.18,26300.0,35.5937,35.613,35.5357,35.555,26300.0
2007-11-09 11:10:00,55.19,55.25,55.08,55.13,56000.0,35.5614,35.6001,35.4906,35.5228,56000.0
2007-11-09 11:15:00,55.14,55.2,55.09,55.2,29700.0,35.5292,35.5679,35.497,35.5679,29700.0
2007-11-09 11:20:00,55.2,55.4,55.19,55.36,21800.0,35.5679,35.6968,35.5614,35.671,21800.0
2007-11-09 11:25:00,55.37,55.5,55.28,55.32,24900.0,35.6774,35.7612,35.6194,35.6452,24900.0
2007-11-09 11:30:00,55.35,55.5,55.32,55.33,12400.0,35.6645,35.7612,35.6452,35.6517,12400.0
2007-11-09 11:35:00,55.32,55.35,55.2,55.2,26600.0,35.6452,35.6645,35.5679,35.5679,26600.0
2007-11-09 11:40:00,55.2,55.25,55.17,55.2,51300.0,35.5679,35.6001,35.5486,35.5679,51300.0
2007-11-09 11:45:00,55.2,55.4,55.19,55.26,39500.0,35.5679,35.6968,35.5614,35.6065,39500.0
2007-11-09 11:50:00,55.28,55.4,55.25,55.33,17400.0,35.6194,35.6968,35.6001,35.6517,17400.0
2007-11-09 11:55:00,55.35,55.44,55.34,55.44,4700.0,35.6645,35.7225,35.6581,35.7225,4700.0
2007-11-09 12:00:00,55.42,55.42,55.21,55.25,12200.0,35.7096,35.7096,35.5743,35.6001,12200.0
2007-11-09 12:05:00,55.25,55.3,55.22,55.28,26200.0,35.6001,35.6323,35.5808,35.6194,26200.0
2007-11-09 12:10:00,55.28,55.28,55.13,55.13,78600.0,35.6194,35.6194,35.5228,35.5228,78600.0
2007-11-09 12:15:00,55.12,55.21,55.11,55.18,75800.0,35.5163,35.5743,35.5099,35.555,75800.0
2007-11-09 12:20:00,55.18,55.26,55.17,55.25,48500.0,35.555,35.6065,35.5486,35.6001,48500.0
2007-11-09 12:25:00,55.25,55.29,55.2,55.29,26500.0,35.6001,35.6259,35.5679,35.6259,26500.0
2007-11-09 12:30:00,55.28,55.31,55.24,55.26,28200.0,35.6194,35.6388,35.5937,35.6065,28200.0
2007-11-09 12:35:00,55.27,55.41,55.27,55.3,57900.0,35.613,35.7032,35.613,35.6323,57900.0
2007-11-09 12:40:00,55.32,55.4,55.26,55.26,24800.0,35.6452,35.6968,35.6065,35.6065,24800.0
2007-11-09 12:45:00,55.27,55.4,55.23,55.29,14300.0,35.613,35.6968,35.5872,35.6259,14300.0
2007-11-09 12:50:00,55.26,55.29,55.23,55.29,13200.0,35.6065,35.6259,35.5872,35.6259,13200.0
2007-11-09 12:55:00,55.27,55.35,55.24,55.32,17000.0,35.613,35.6645,35.5937,35.6452,17000.0
2007-11-09 13:00:00,55.32,55.32,55.24,55.29,14100.0,35.6452,35.6452,35.5937,35.6259,14100.0
2007-11-09 13:05:00,55.27,55.29,55.14,55.19,49600.0,35.613,35.6259,35.5292,35.5614,49600.0
2007-11-09 13:10:00,55.19,55.27,55.16,55.17,16400.0,35.5614,35.613,35.5421,35.5486,16400.0
2007-11-09 13:15:00,55.19,55.34,55.19,55.3,22400.0,35.5614,35.6581,35.5614,35.6323,22400.0
2007-11-09 13:20:00,55.3,55.3,55.21,55.3,13400.0,35.6323,35.6323,35.5743,35.6323,13400.0
2007-11-09 13:25:00,55.3,55.32,55.21,55.28,15600.0,35.6323,35.6452,35.5743,35.6194,15600.0
2007-11-09 13:30:00,55.26,55.31,55.25,55.29,26300.0,35.6065,35.6388,35.6001,35.6259,26300.0
2007-11-09 13:35:00,55.27,55.3,55.25,55.29,15800.0,35.613,35.6323,35.6001,35.6259,15800.0
2007-11-09 13:40:00,55.28,55.3,55.26,55.26,19800.0,35.6194,35.6323,35.6065,35.6065,19800.0
2007-11-09 13:45:00,55.26,55.29,55.24,55.27,14600.0,35.6065,35.6259,35.5937,35.613,14600.0
2007-11-09 13:50:00,55.27,55.3,55.22,55.26,8900.0,35.613,35.6323,35.5808,35.6065,8900.0
2007-11-09 13:55:00,55.26,55.28,55.25,55.25,18000.0,35.6065,35.6194,35.6001,35.6001,18000.0
2007-11-09 14:00:00,55.25,55.4,55.23,55.39,125700.0,35.6001,35.6968,35.5872,35.6903,125700.0
2007-11-09 14:05:00,55.4,55.44,55.28,55.3,31900.0,35.6968,35.7225,35.6194,35.6323,31900.0
2007-11-09 14:10:00,55.32,55.39,55.28,55.34,15700.0,35.6452,35.6903,35.6194,35.6581,15700.0
2007-11-09 14:15:00,55.34,55.46,55.31,55.46,22400.0,35.6581,35.7354,35.6388,35.7354,22400.0
2007-11-09 14:20:00,55.45,55.5,55.33,55.45,21500.0,35.729,35.7612,35.6517,35.729,21500.0
2007-11-09 14:25:00,55.45,55.61,55.41,55.48,20700.0,35.729,35.8321,35.7032,35.7483,20700.0
2007-11-09 14:30:00,55.49,55.5,55.38,55.44,35800.0,35.7547,35.7612,35.6839,35.7225,35800.0
2007-11-09 14:35:00,55.44,55.44,55.36,55.41,12300.0,35.7225,35.7225,35.671,35.7032,12300.0
2007-11-09 14:40:00,55.41,55.53,55.39,55.45,18900.0,35.7032,35.7805,35.6903,35.729,18900.0
2007-11-09 14:45:00,55.47,55.47,55.38,55.45,44700.0,35.7419,35.7419,35.6839,35.729,44700.0
2007-11-09 14:50:00,55.47,55.52,55.43,55.45,38500.0,35.7419,35.7741,35.7161,35.729,38500.0
2007-11-09 14:55:00,55.47,55.5,55.45,55.47,26500.0,35.7419,35.7612,35.729,35.7419,26500.0
2007-11-09 15:00:00,55.47,55.56,55.43,55.47,32200.0,35.7419,35.7999,35.7161,35.7419,32200.0
2007-11-09 15:05:00,55.45,55.52,55.42,55.52,31600.0,35.729,35.7741,35.7096,35.7741,31600.0
2007-11-09 15:10:00,55.52,55.54,55.43,55.5,24600.0,35.7741,35.787,35.7161,35.7612,24600.0
2007-11-09 15:15:00,55.5,55.53,55.42,55.48,45200.0,35.7612,35.7805,35.7096,35.7483,45200.0
2007-11-09 15:20:00,55.49,55.54,55.4,55.51,41600.0,35.7547,35.787,35.6968,35.7676,41600.0
2007-11-09 15:25:00,55.5,55.53,55.47,55.52,108400.0,35.7612,35.7805,35.7419,35.7741,108400.0
2007-11-09 15:30:00,55.52,55.59,55.47,55.5,105100.0,35.7741,35.8192,35.7419,35.7612,105100.0
2007-11-09 15:35:00,55.5,55.6,55.48,55.5,132700.0,35.7612,35.8256,35.7483,35.7612,132700.0
2007-11-09 15:40:00,55.49,55.54,55.41,55.43,98400.0,35.7547,35.787,35.7032,35.7161,98400.0
2007-11-09 15:45:00,55.43,55.5,55.4,55.43,102800.0,35.7161,35.7612,35.6968,35.7161,102800.0
2007-11-09 15:50:00,55.43,55.49,55.35,55.39,235200.0,35.7161,35.7547,35.6645,35.6903,235200.0
2007-11-09 15:55:00,55.38,55.43,55.2,55.27,234800.0,35.6839,35.7161,35.5679,35.613,234800.0
2007-11-12 09:30:00,55.06,55.26,54.85,55.06,27300.0,35.4777,35.6065,35.3424,35.4777,27300.0
2007-11-12 09:35:00,55.07,55.32,55.05,55.13,35600.0,35.4841,35.6452,35.4712,35.5228,35600.0
2007-11-12 09:40:00,55.14,55.37,55.11,55.21,30800.0,35.5292,35.6774,35.5099,35.5743,30800.0
2007-11-12 09:45:00,55.24,55.4,55.13,55.25,32700.0,35.5937,35.6968,35.5228,35.6001,32700.0
2007-11-12 09:50:00,55.25,55.31,55.11,55.11,27700.0,35.6001,35.6388,35.5099,35.5099,27700.0
2007-11-12 09:55:00,55.11,55.21,55.1,55.11,34700.0,35.5099,35.5743,35.5035,35.5099,34700.0
2007-11-12 10:00:00,55.16,55.16,55.0,55.06,32000.0,35.5421,35.5421,35.439,35.4777,32000.0
2007-11-12 10:05:00,55.1,55.12,55.0,55.05,43500.0,35.5035,35.5163,35.439,35.4712,43500.0
2007-11-12 10:10:00,55.06,55.13,54.99,54.99,40200.0,35.4777,35.5228,35.4326,35.4326,40200.0
2007-11-12 10:15:00,54.99,55.11,54.89,55.05,68700.0,35.4326,35.5099,35.3681,35.4712,68700.0
2007-11-12 10:20:00,55.05,55.1,54.87,55.03,54800.0,35.4712,35.5035,35.3553,35.4583,54800.0
2007-11-12 10:25:00,55.03,55.1,54.96,55.0,47100.0,35.4583,35.5035,35.4132,35.439,47100.0
2007-11-12 10:30:00,55.0,55.01,54.92,54.99,35900.0,35.439,35.4455,35.3875,35.4326,35900.0
2007-11-12 10:35:00,54.96,55.02,54.91,55.01,34200.0,35.4132,35.4519,35.381,35.4455,34200.0
2007-11-12 10:40:00,55.01,55.01,54.92,54.95,48900.0,35.4455,35.4455,35.3875,35.4068,48900.0
2007-11-12 10:45:00,54.98,55.0,54.9,54.93,33000.0,35.4261,35.439,35.3746,35.3939,33000.0
2007-11-12 10:50:00,54.93,55.0,54.87,54.89,22500.0,35.3939,35.439,35.3553,35.3681,22500.0
2007-11-12 10:55:00,54.87,55.0,54.87,54.95,20500.0,35.3553,35.439,35.3553,35.4068,20500.0
2007-11-12 11:00:00,54.96,55.0,54.9,54.96,22900.0,35.4132,35.439,35.3746,35.4132,22900.0
2007-11-12 11:05:00,54.96,55.0,54.91,54.94,27000.0,35.4132,35.439,35.381,35.4004,27000.0
2007-11-12 11:10:00,54.94,55.0,54.92,54.95,16600.0,35.4004,35.439,35.3875,35.4068,16600.0
2007-11-12 11:15:00,54.96,54.97,54.92,54.96,22000.0,35.4132,35.4197,35.3875,35.4132,22000.0
2007-11-12 11:20:00,54.95,54.96,54.93,54.96,10000.0,35.4068,35.4132,35.3939,35.4132,10000.0
2007-11-12 11:25:00,54.96,55.07,54.96,55.07,36100.0,35.4132,35.4841,35.4132,35.4841,36100.0
2007-11-12 11:30:00,55.07,55.07,54.89,54.92,21800.0,35.4841,35.4841,35.3681,35.3875,21800.0
2007-11-12 11:35:00,54.92,54.92,54.76,54.83,33000.0,35.3875,35.3875,35.2844,35.3295,33000.0
2007-11-12 11:40:00,54.82,54.85,54.75,54.83,21000.0,35.323,35.3424,35.2779,35.3295,21000.0
2007-11-12 11:45:00,54.83,54.88,54.76,54.78,16500.0,35.3295,35.3617,35.2844,35.2973,16500.0
2007-11-12 11:50:00,54.79,54.81,54.72,54.75,25400.0,35.3037,35.3166,35.2586,35.2779,25400.0
2007-11-12 11:55:00,54.74,54.79,54.72,54.77,13100.0,35.2715,35.3037,35.2586,35.2908,13100.0
2007-11-12 12:00:00,54.76,54.78,54.72,54.74,19400.0,35.2844,35.2973,35.2586,35.2715,19400.0
2007-11-12 12:05:00,54.74,54.74,54.56,54.57,41200.0,35.2715,35.2715,35.1555,35.1619,41200.0
2007-11-12 12:10:00,54.59,54.59,54.49,54.51,34800.0,35.1748,35.1748,35.1104,35.1233,34800.0
2007-11-12 12:15:00,54.52,54.52,54.45,54.5,34400.0,35.1297,35.1297,35.0846,35.1168,34400.0
2007-11-12 12:20:00,54.51,54.57,54.5,54.5,50900.0,35.1233,35.1619,35.1168,35.1168,50900.0
2007-11-12 12:25:00,54.5,54.53,54.49,54.52,31400.0,35.1168,35.1362,35.1104,35.1297,31400.0
2007-11-12 12:30:00,54.52,54.6,54.51,54.58,29800.0,35.1297,35.1813,35.1233,35.1684,29800.0
2007-11-12 12:35:00,54.57,54.65,54.57,54.63,28000.0,35.1619,35.2135,35.1619,35.2006,28000.0
2007-11-12 12:40:00,54.62,54.66,54.61,54.62,7900.0,35.1942,35.2199,35.1877,35.1942,7900.0
2007-11-12 12:45:00,54.63,54.65,54.61,54.62,10100.0,35.2006,35.2135,35.1877,35.1942,10100.0
2007-11-12 12:50:00,54.62,54.65,54.54,54.65,17300.0,35.1942,35.2135,35.1426,35.2135,17300.0
2007-11-12 12:55:00,54.65,54.7,54.59,54.67,13400.0,35.2135,35.2457,35.1748,35.2264,13400.0
2007-11-12 13:00:00,54.66,54.71,54.61,54.7,48400.0,35.2199,35.2522,35.1877,35.2457,48400.0
2007-11-12 13:05:00,54.7,54.72,54.66,54.69,19000.0,35.2457,35.2586,35.2199,35.2393,19000.0
2007-11-12 13:10:00,54.68,54.81,54.67,54.81,34200.0,35.2328,35.3166,35.2264,35.3166,34200.0
2007-11-12 13:15:00,54.8,54.92,54.8,54.89,31400.0,35.3101,35.3875,35.3101,35.3681,31400.0
2007-11-12 13:20:00,54.89,54.95,54.85,54.92,15800.0,35.3681,35.4068,35.3424,35.3875,15800.0
2007-11-12 13:25:00,54.94,54.98,54.86,54.87,14800.0,35.4004,35.4261,35.3488,35.3553,14800.0
2007-11-12 13:30:00,54.87,54.9,54.81,54.84,11300.0,35.3553,35.3746,35.3166,35.3359,11300.0
2007-11-12 13:35:00,54.86,54.86,54.8,54.81,34900.0,35.3488,35.3488,35.3101,35.3166,34900.0
2007-11-12 13:40:00,54.81,54.88,54.79,54.87,43800.0,35.3166,35.3617,35.3037,35.3553,43800.0
2007-11-12 13:45:00,54.88,54.91,54.8,54.86,26800.0,35.3617,35.381,35.3101,35.3488,26800.0
2007-11-12 13:50:00,54.88,54.89,54.8,54.85,35000.0,35.3617,35.3681,35.3101,35.3424,35000.0
2007-11-12 13:55:00,54.87,54.94,54.83,54.91,21200.0,35.3553,35.4004,35.3295,35.381,21200.0
2007-11-12 14:00:00,54.9,54.94,54.84,54.91,25300.0,35.3746,35.4004,35.3359,35.381,25300.0
2007-11-12 14:05:00,54.92,55.0,54.9,54.96,34500.0,35.3875,35.439,35.3746,35.4132,34500.0
2007-11-12 14:10:00,54.97,54.98,54.92,54.92,19900.0,35.4197,35.4261,35.3875,35.3875,19900.0
2007-11-12 14:15:00,54.91,55.0,54.86,54.96,43000.0,35.381,35.439,35.3488,35.4132,43000.0
2007-11-12 14:20:00,54.98,55.0,54.95,54.99,47800.0,35.4261,35.439,35.4068,35.4326,47800.0
2007-11-12 14:25:00,54.99,55.13,54.94,55.13,56200.0,35.4326,35.5228,35.4004,35.5228,56200.0
2007-11-12 14:30:00,55.13,55.32,55.09,55.29,76500.0,35.5228,35.6452,35.497,35.6259,76500.0
2007-11-12 14:35:00,55.3,55.4,55.3,55.39,48300.0,35.6323,35.6968,35.6323,35.6903,48300.0
2007-11-12 14:40:00,55.39,55.48,55.34,55.35,30200.0,35.6903,35.7483,35.6581,35.6645,30200.0
2007-11-12 14:45:00,55.36,55.4,55.33,55.37,61100.0,35.671,35.6968,35.6517,35.6774,61100.0
2007-11-12 14:50:00,55.33,55.4,55.32,55.32,28900.0,35.6517,35.6968,35.6452,35.6452,28900.0
2007-11-12 14:55:00,55.32,55.37,55.3,55.32,32400.0,35.6452,35.6774,35.6323,35.6452,32400.0
2007-11-12 15:00:00,55.31,55.31,55.18,55.23,96100.0,35.6388,35.6388,35.555,35.5872,96100.0
2007-11-12 15:05:00,55.21,55.22,55.05,55.13,38000.0,35.5743,35.5808,35.4712,35.5228,38000.0
2007-11-12 15:10:00,55.15,55.15,55.05,55.1,23500.0,35.5357,35.5357,35.4712,35.5035,23500.0
2007-11-12 15:15:00,55.08,55.1,54.97,54.99,34300.0,35.4906,35.5035,35.4197,35.4326,34300.0
2007-11-12 15:20:00,55.0,55.1,54.95,55.06,38400.0,35.439,35.5035,35.4068,35.4777,38400.0
2007-11-12 15:25:00,55.07,55.16,54.98,55.0,52900.0,35.4841,35.5421,35.4261,35.439,52900.0
2007-11-12 15:30:00,55.0,55.11,55.0,55.08,40600.0,35.439,35.5099,35.439,35.4906,40600.0
2007-11-12 15:35:00,55.08,55.08,55.0,55.07,42100.0,35.4906,35.4906,35.439,35.4841,42100.0
2007-11-12 15:40:00,55.06,55.06,54.94,54.94,52400.0,35.4777,35.4777,35.4004,35.4004,52400.0
2007-11-12 15:45:00,54.94,54.95,54.73,54.76,69500.0,35.4004,35.4068,35.265,35.2844,69500.0
2007-11-12 15:50:00,54.76,54.84,54.68,54.83,70500.0,35.2844,35.3359,35.2328,35.3295,70500.0
2007-11-12 15:55:00,54.83,54.86,54.77,54.77,122700.0,35.3295,35.3488,35.2908,35.2908,122700.0
2007-11-13 09:30:00,55.18,55.39,55.09,55.28,39800.0,35.555,35.6903,35.497,35.6194,39800.0
2007-11-13 09:35:00,55.28,55.5,55.26,55.38,19600.0,35.6194,35.7612,35.6065,35.6839,19600.0
2007-11-13 09:40:00,55.38,55.38,55.08,55.15,16100.0,35.6839,35.6839,35.4906,35.5357,16100.0
2007-11-13 09:45:00,55.16,55.34,55.11,55.18,25500.0,35.5421,35.6581,35.5099,35.555,25500.0
2007-11-13 09:50:00,55.18,55.19,54.92,55.02,29900.0,35.555,35.5614,35.3875,35.4519,29900.0
2007-11-13 09:55:00,55.02,55.03,54.77,54.91,61200.0,35.4519,35.4583,35.2908,35.381,61200.0
2007-11-13 10:00:00,54.89,54.92,54.81,54.85,56800.0,35.3681,35.3875,35.3166,35.3424,56800.0
2007-11-13 10:05:00,54.82,54.93,54.81,54.85,25600.0,35.323,35.3939,35.3166,35.3424,25600.0
2007-11-13 10:10:00,54.84,54.84,54.78,54.82,48600.0,35.3359,35.3359,35.2973,35.323,48600.0
2007-11-13 10:15:00,54.82,54.88,54.81,54.87,49500.0,35.323,35.3617,35.3166,35.3553,49500.0
2007-11-13 10:20:00,54.87,55.05,54.83,55.02,31500.0,35.3553,35.4712,35.3295,35.4519,31500.0
2007-11-13 10:25:00,55.05,55.05,55.0,55.04,30700.0,35.4712,35.4712,35.439,35.4648,30700.0
2007-11-13 10:30:00,55.05,55.07,55.0,55.02,20200.0,35.4712,35.4841,35.439,35.4519,20200.0
2007-11-13 10:35:00,55.01,55.05,54.97,55.01,18000.0,35.4455,35.4712,35.4197,35.4455,18000.0
2007-11-13 10:40:00,55.0,55.07,54.93,55.07,24200.0,35.439,35.4841,35.3939,35.4841,24200.0
2007-11-13 10:45:00,55.07,55.1,54.97,54.97,19800.0,35.4841,35.5035,35.4197,35.4197,19800.0
2007-11-13 10:50:00,54.96,55.12,54.88,55.07,19200.0,35.4132,35.5163,35.3617,35.4841,19200.0
2007-11-13 10:55:00,55.1,55.1,54.98,54.99,11400.0,35.5035,35.5035,35.4261,35.4326,11400.0
2007-11-13 11:00:00,54.99,55.01,54.92,55.01,18900.0,35.4326,35.4455,35.3875,35.4455,18900.0
2007-11-13 11:05:00,55.0,55.08,55.0,55.04,11800.0,35.439,35.4906,35.439,35.4648,11800.0
2007-11-13 11:10:00,55.03,55.04,54.93,54.99,22700.0,35.4583,35.4648,35.3939,35.4326,22700.0
2007-11-13 11:15:00,54.99,55.07,54.98,55.01,20500.0,35.4326,35.4841,35.4261,35.4455,20500.0
2007-11-13 11:20:00,55.04,55.09,55.01,55.06,15200.0,35.4648,35.497,35.4455,35.4777,15200.0
2007-11-13 11:25:00,55.06,55.24,55.04,55.23,19900.0,35.4777,35.5937,35.4648,35.5872,19900.0
2007-11-13 11:30:00,55.26,55.4,55.24,55.4,22200.0,35.6065,35.6968,35.5937,35.6968,22200.0
2007-11-13 11:35:00,55.38,55.5,55.37,55.42,28100.0,35.6839,35.7612,35.6774,35.7096,28100.0
2007-11-13 11:40:00,55.41,55.43,55.37,55.41,23700.0,35.7032,35.7161,35.6774,35.7032,23700.0
2007-11-13 11:45:00,55.42,55.42,55.28,55.28,14400.0,35.7096,35.7096,35.6194,35.6194,14400.0
2007-11-13 11:50:00,55.3,55.33,55.26,55.27,9000.0,35.6323,35.6517,35.6065,35.613,9000.0
2007-11-13 11:55:00,55.27,55.34,55.24,55.3,19200.0,35.613,35.6581,35.5937,35.6323,19200.0
2007-11-13 12:00:00,55.29,55.32,55.26,55.31,10900.0,35.6259,35.6452,35.6065,35.6388,10900.0
2007-11-13 12:05:00,55.3,55.43,55.29,55.35,20700.0,35.6323,35.7161,35.6259,35.6645,20700.0
2007-11-13 12:10:00,55.34,55.34,55.3,55.31,12300.0,35.6581,35.6581,35.6323,35.6388,12300.0
2007-11-13 12:15:00,55.31,55.37,55.28,55.37,10100.0,35.6388,35.6774,35.6194,35.6774,10100.0
2007-11-13 12:20:00,55.35,55.38,55.34,55.36,12000.0,35.6645,35.6839,35.6581,35.671,12000.0
2007-11-13 12:25:00,55.37,55.38,55.29,55.3,8300.0,35.6774,35.6839,35.6259,35.6323,8300.0
2007-11-13 12:30:00,55.3,55.31,55.25,55.27,15300.0,35.6323,35.6388,35.6001,35.613,15300.0
2007-11-13 12:35:00,55.25,55.29,55.23,55.29,12300.0,35.6001,35.6259,35.5872,35.6259,12300.0
2007-11-13 12:40:00,55.3,55.33,55.3,55.31,11200.0,35.6323,35.6517,35.6323,35.6388,11200.0
2007-11-13 12:45:00,55.32,55.32,55.12,55.13,14700.0,35.6452,35.6452,35.5163,35.5228,14700.0
2007-11-13 12:50:00,55.13,55.16,55.1,55.13,15800.0,35.5228,35.5421,35.5035,35.5228,15800.0
2007-11-13 12:55:00,55.12,55.16,55.06,55.07,15100.0,35.5163,35.5421,35.4777,35.4841,15100.0
2007-11-13 13:00:00,55.07,55.07,55.03,55.04,10500.0,35.4841,35.4841,35.4583,35.4648,10500.0
2007-11-13 13:05:00,55.04,55.09,55.02,55.05,14100.0,35.4648,35.497,35.4519,35.4712,14100.0
2007-11-13 13:10:00,55.05,55.1,55.04,55.08,14900.0,35.4712,35.5035,35.4648,35.4906,14900.0
2007-11-13 13:15:00,55.09,55.14,55.09,55.13,6500.0,35.497,35.5292,35.497,35.5228,6500.0
2007-11-13 13:20:00,55.11,55.24,55.1,55.19,14500.0,35.5099,35.5937,35.5035,35.5614,14500.0
2007-11-13 13:25:00,55.18,55.28,55.15,55.24,30100.0,35.555,35.6194,35.5357,35.5937,30100.0
2007-11-13 13:30:00,55.25,55.29,55.25,55.28,13700.0,35.6001,35.6259,35.6001,35.6194,13700.0
2007-11-13 13:35:00,55.28,55.42,55.28,55.4,17300.0,35.6194,35.7096,35.6194,35.6968,17300.0
2007-11-13 13:40:00,55.4,55.51,55.39,55.48,22300.0,35.6968,35.7676,35.6903,35.7483,22300.0
2007-11-13 13:45:00,55.49,55.57,55.49,55.51,42500.0,35.7547,35.8063,35.7547,35.7676,42500.0
2007-11-13 13:50:00,55.53,55.61,55.53,55.58,23000.0,35.7805,35.8321,35.7805,35.8127,23000.0
2007-11-13 13:55:00,55.59,55.6,55.52,55.53,12600.0,35.8192,35.8256,35.7741,35.7805,12600.0
2007-11-13 14:00:00,55.52,55.58,55.46,55.58,64700.0,35.7741,35.8127,35.7354,35.8127,64700.0
2007-11-13 14:05:00,55.58,55.6,55.5,55.5,24900.0,35.8127,35.8256,35.7612,35.7612,24900.0
2007-11-13 14:10:00,55.5,55.51,55.45,55.46,25900.0,35.7612,35.7676,35.729,35.7354,25900.0
2007-11-13 14:15:00,55.44,55.49,55.4,55.4,30100.0,35.7225,35.7547,35.6968,35.6968,30100.0
2007-11-13 14:20:00,55.43,55.48,55.4,55.4,15500.0,35.7161,35.7483,35.6968,35.6968,15500.0
2007-11-13 14:25:00,55.4,55.46,55.39,55.4,27400.0,35.6968,35.7354,35.6903,35.6968,27400.0
2007-11-13 14:30:00,55.4,55.42,55.33,55.37,14500.0,35.6968,35.7096,35.6517,35.6774,14500.0
2007-11-13 14:35:00,55.35,55.4,55.34,55.38,19600.0,35.6645,35.6968,35.6581,35.6839,19600.0
2007-11-13 14:40:00,55.37,55.39,55.36,55.37,8200.0,35.6774,35.6903,35.671,35.6774,8200.0
2007-11-13 14:45:00,55.37,55.46,55.37,55.42,30100.0,35.6774,35.7354,35.6774,35.7096,30100.0
2007-11-13 14:50:00,55.42,55.44,55.39,55.42,10400.0,35.7096,35.7225,35.6903,35.7096,10400.0
2007-11-13 14:55:00,55.42,55.42,55.33,55.35,12900.0,35.7096,35.7096,35.6517,35.6645,12900.0
2007-11-13 15:00:00,55.35,55.49,55.35,55.48,58400.0,35.6645,35.7547,35.6645,35.7483,58400.0
2007-11-13 15:05:00,55.48,55.55,55.47,55.54,55100.0,35.7483,35.7934,35.7419,35.787,55100.0
2007-11-13 15:10:00,55.54,55.58,55.51,55.53,48000.0,35.787,35.8127,35.7676,35.7805,48000.0
2007-11-13 15:15:00,55.52,55.52,55.45,55.48,28900.0,35.7741,35.7741,35.729,35.7483,28900.0
2007-11-13 15:20:00,55.49,55.5,55.45,55.46,35600.0,35.7547,35.7612,35.729,35.7354,35600.0
2007-11-13 15:25:00,55.45,55.46,55.43,55.44,83800.0,35.729,35.7354,35.7161,35.7225,83800.0
2007-11-13 15:30:00,55.43,55.46,55.37,55.46,51200.0,35.7161,35.7354,35.6774,35.7354,51200.0
2007-11-13 15:35:00,55.47,55.54,55.43,55.54,39300.0,35.7419,35.787,35.7161,35.787,39300.0
2007-11-13 15:40:00,55.54,55.73,55.54,55.71,65200.0,35.787,35.9094,35.787,35.8965,65200.0
2007-11-13 15:45:00,55.72,55.76,55.68,55.74,52400.0,35.9029,35.9287,35.8772,35.9158,52400.0
2007-11-13 15:50:00,55.74,55.74,55.67,55.69,82800.0,35.9158,35.9158,35.8707,35.8836,82800.0
2007-11-13 15:55:00,55.69,55.7,55.61,55.62,183800.0,35.8836,35.8901,35.8321,35.8385,183800.0
2007-11-14 09:30:00,56.15,56.15,55.94,56.1,34300.0,36.18,36.18,36.0447,36.1478,34300.0
2007-11-14 09:35:00,56.09,56.27,55.91,56.26,35000.0,36.1414,36.2573,36.0254,36.2509,35000.0
2007-11-14 09:40:00,56.25,56.28,56.02,56.02,37200.0,36.2444,36.2638,36.0962,36.0962,37200.0
2007-11-14 09:45:00,55.99,56.09,55.9,55.97,26200.0,36.0769,36.1414,36.0189,36.064,26200.0
2007-11-14 09:50:00,55.98,56.16,55.97,56.07,15500.0,36.0705,36.1865,36.064,36.1285,15500.0
2007-11-14 09:55:00,56.08,56.08,55.98,56.0,21500.0,36.1349,36.1349,36.0705,36.0834,21500.0
2007-11-14 10:00:00,56.01,56.19,56.0,56.01,32400.0,36.0898,36.2058,36.0834,36.0898,32400.0
2007-11-14 10:05:00,56.01,56.07,55.79,55.8,19000.0,36.0898,36.1285,35.9481,35.9545,19000.0
2007-11-14 10:10:00,55.79,55.84,55.71,55.78,50400.0,35.9481,35.9803,35.8965,35.9416,50400.0
2007-11-14 10:15:00,55.79,55.83,55.73,55.75,42400.0,35.9481,35.9738,35.9094,35.9223,42400.0
2007-11-14 10:20:00,55.75,55.85,55.75,55.8,56700.0,35.9223,35.9867,35.9223,35.9545,56700.0
2007-11-14 10:25:00,55.79,55.98,55.78,55.98,27200.0,35.9481,36.0705,35.9416,36.0705,27200.0
2007-11-14 10:30:00,55.97,55.98,55.84,55.97,30100.0,36.064,36.0705,35.9803,36.064,30100.0
2007-11-14 10:35:00,55.97,56.05,55.93,56.05,16700.0,36.064,36.1156,36.0383,36.1156,16700.0
2007-11-14 10:40:00,56.05,56.06,55.94,55.96,16000.0,36.1156,36.122,36.0447,36.0576,16000.0
2007-11-14 10:45:00,55.95,56.0,55.95,56.0,16300.0,36.0511,36.0834,36.0511,36.0834,16300.0
2007-11-14 10:50:00,56.0,56.1,56.0,56.03,34900.0,36.0834,36.1478,36.0834,36.1027,34900.0
2007-11-14 10:55:00,56.04,56.06,55.99,55.99,10300.0,36.1091,36.122,36.0769,36.0769,10300.0
2007-11-14 11:00:00,55.98,56.0,55.93,56.0,10900.0,36.0705,36.0834,36.0383,36.0834,10900.0
2007-11-14 11:05:00,55.99,56.0,55.92,55.93,14700.0,36.0769,36.0834,36.0318,36.0383,14700.0
2007-11-14 11:10:00,55.92,55.99,55.91,55.96,12400.0,36.0318,36.0769,36.0254,36.0576,12400.0
2007-11-14 11:15:00,55.98,56.06,55.95,56.06,20600.0,36.0705,36.122,36.0511,36.122,20600.0
2007-11-14 11:20:00,56.05,56.12,56.04,56.12,24100.0,36.1156,36.1607,36.1091,36.1607,24100.0
2007-11-14 11:25:00,56.11,56.21,56.11,56.17,25700.0,36.1542,36.2187,36.1542,36.1929,25700.0
2007-11-14 11:30:00,56.18,56.21,56.15,56.21,13000.0,36.1993,36.2187,36.18,36.2187,13000.0
2007-11-14 11:35:00,56.2,56.21,56.12,56.17,16900.0,36.2122,36.2187,36.1607,36.1929,16900.0
2007-11-14 11:40:00,56.18,56.22,56.15,56.21,13500.0,36.1993,36.2251,36.18,36.2187,13500.0
2007-11-14 11:45:00,56.2,56.22,56.18,56.19,28200.0,36.2122,36.2251,36.1993,36.2058,28200.0
2007-11-14 11:50:00,56.2,56.22,56.17,56.17,33000.0,36.2122,36.2251,36.1929,36.1929,33000.0
2007-11-14 11:55:00,56.17,56.18,56.15,56.16,12400.0,36.1929,36.1993,36.18,36.1865,12400.0
2007-11-14 12:00:00,56.14,56.2,56.14,56.18,13700.0,36.1736,36.2122,36.1736,36.1993,13700.0
2007-11-14 12:05:00,56.19,56.19,56.15,56.19,15900.0,36.2058,36.2058,36.18,36.2058,15900.0
2007-11-14 12:10:00,56.19,56.26,56.18,56.23,55000.0,36.2058,36.2509,36.1993,36.2316,55000.0
2007-11-14 12:15:00,56.24,56.24,56.16,56.17,11400.0,36.238,36.238,36.1865,36.1929,11400.0
2007-11-14 12:20:00,56.17,56.27,56.16,56.26,14600.0,36.1929,36.2573,36.1865,36.2509,14600.0
2007-11-14 12:25:00,56.26,56.27,56.19,56.24,22200.0,36.2509,36.2573,36.2058,36.238,22200.0
2007-11-14 12:30:00,56.25,56.25,56.21,56.23,7100.0,36.2444,36.2444,36.2187,36.2316,7100.0
2007-11-14 12:35:00,56.22,56.37,56.22,56.37,12500.0,36.2251,36.3218,36.2251,36.3218,12500.0
2007-11-14 12:40:00,56.37,56.37,56.3,56.31,10700.0,36.3218,36.3218,36.2767,36.2831,10700.0
2007-11-14 12:45:00,56.31,56.31,56.26,56.26,10800.0,36.2831,36.2831,36.2509,36.2509,10800.0
2007-11-14 12:50:00,56.27,56.28,56.19,56.2,12900.0,36.2573,36.2638,36.2058,36.2122,12900.0
2007-11-14 12:55:00,56.2,56.24,56.18,56.24,10100.0,36.2122,36.238,36.1993,36.238,10100.0
2007-11-14 13:00:00,56.24,56.39,56.24,56.39,16100.0,36.238,36.3347,36.238,36.3347,16100.0
2007-11-14 13:05:00,56.39,56.44,56.39,56.4,10400.0,36.3347,36.3669,36.3347,36.3411,10400.0
2007-11-14 13:10:00,56.4,56.55,56.39,56.5,11800.0,36.3411,36.4378,36.3347,36.4055,11800.0
2007-11-14 13:15:00,56.52,56.55,56.5,56.55,6100.0,36.4184,36.4378,36.4055,36.4378,6100.0
2007-11-14 13:20:00,56.54,56.67,56.54,56.64,12300.0,36.4313,36.5151,36.4313,36.4957,12300.0
2007-11-14 13:25:00,56.63,56.64,56.59,56.62,11800.0,36.4893,36.4957,36.4635,36.4829,11800.0
2007-11-14 13:30:00,56.6,56.62,56.57,56.62,12200.0,36.47,36.4829,36.4506,36.4829,12200.0
2007-11-14 13:35:00,56.61,56.61,56.5,56.5,11400.0,36.4764,36.4764,36.4055,36.4055,11400.0
2007-11-14 13:40:00,56.51,56.51,56.46,56.47,13800.0,36.412,36.412,36.3798,36.3862,13800.0
2007-11-14 13:45:00,56.47,56.48,56.43,56.46,10100.0,36.3862,36.3926,36.3604,36.3798,10100.0
2007-11-14 13:50:00,56.45,56.47,56.38,56.41,14900.0,36.3733,36.3862,36.3282,36.3475,14900.0
2007-11-14 13:55:00,56.39,56.42,56.29,56.29,16300.0,36.3347,36.354,36.2702,36.2702,16300.0
2007-11-14 14:00:00,56.28,56.32,56.25,56.25,12700.0,36.2638,36.2896,36.2444,36.2444,12700.0
2007-11-14 14:05:00,56.25,56.26,56.23,56.26,24000.0,36.2444,36.2509,36.2316,36.2509,24000.0
2007-11-14 14:10:00,56.25,56.34,56.2,56.29,16600.0,36.2444,36.3024,36.2122,36.2702,16600.0
2007-11-14 14:15:00,56.32,56.35,56.26,56.34,17000.0,36.2896,36.3089,36.2509,36.3024,17000.0
2007-11-14 14:20:00,56.35,56.35,56.29,56.29,11500.0,36.3089,36.3089,36.2702,36.2702,11500.0
2007-11-14 14:25:00,56.28,56.34,56.2,56.31,31000.0,36.2638,36.3024,36.2122,36.2831,31000.0
2007-11-14 14:30:00,56.31,56.34,56.29,56.31,14500.0,36.2831,36.3024,36.2702,36.2831,14500.0
2007-11-14 14:35:00,56.32,56.32,56.28,56.31,37500.0,36.2896,36.2896,36.2638,36.2831,37500.0
2007-11-14 14:40:00,56.3,56.32,56.26,56.28,14100.0,36.2767,36.2896,36.2509,36.2638,14100.0
2007-11-14 14:45:00,56.28,56.29,56.17,56.21,23200.0,36.2638,36.2702,36.1929,36.2187,23200.0
2007-11-14 14:50:00,56.21,56.25,56.2,56.23,22200.0,36.2187,36.2444,36.2122,36.2316,22200.0
2007-11-14 14:55:00,56.23,56.25,56.12,56.14,27400.0,36.2316,36.2444,36.1607,36.1736,27400.0
2007-11-14 15:00:00,56.15,56.19,56.11,56.18,35500.0,36.18,36.2058,36.1542,36.1993,35500.0
2007-11-14 15:05:00,56.18,56.19,56.11,56.16,49800.0,36.1993,36.2058,36.1542,36.1865,49800.0
2007-11-14 15:10:00,56.16,56.2,56.1,56.11,48600.0,36.1865,36.2122,36.1478,36.1542,48600.0
2007-11-14 15:15:00,56.11,56.14,56.08,56.1,34000.0,36.1542,36.1736,36.1349,36.1478,34000.0
2007-11-14 15:20:00,56.09,56.1,56.03,56.04,74400.0,36.1414,36.1478,36.1027,36.1091,74400.0
2007-11-14 15:25:00,56.04,56.04,55.93,55.95,81200.0,36.1091,36.1091,36.0383,36.0511,81200.0
2007-11-14 15:30:00,55.95,55.97,55.82,55.85,80500.0,36.0511,36.064,35.9674,35.9867,80500.0
2007-11-14 15:35:00,55.85,55.85,55.69,55.7,72500.0,35.9867,35.9867,35.8836,35.8901,72500.0
2007-11-14 15:40:00,55.7,55.83,55.65,55.8,79300.0,35.8901,35.9738,35.8578,35.9545,79300.0
2007-11-14 15:45:00,55.8,55.8,55.59,55.59,87700.0,35.9545,35.9545,35.8192,35.8192,87700.0
2007-11-14 15:50:00,55.6,55.61,55.37,55.43,104500.0,35.8256,35.8321,35.6774,35.7161,104500.0
2007-11-14 15:55:00,55.43,55.48,55.38,55.4,117500.0,35.7161,35.7483,35.6839,35.6968,117500.0
2007-11-15 09:30:00,55.28,55.28,54.99,54.99,1800.0,35.6194,35.6194,35.4326,35.4326,1800.0
2007-11-15 09:35:00,54.73,54.8,54.1,54.65,204900.0,35.265,35.3101,34.8591,35.2135,204900.0
2007-11-15 09:40:00,54.71,54.95,54.35,54.39,65600.0,35.2522,35.4068,35.0202,35.046,65600.0
2007-11-15 09:45:00,54.37,54.74,54.27,54.5,89400.0,35.0331,35.2715,34.9686,35.1168,89400.0
2007-11-15 09:50:00,54.48,54.86,54.47,54.83,40700.0,35.104,35.3488,35.0975,35.3295,40700.0
2007-11-15 09:55:00,54.8,54.88,54.65,54.7,30600.0,35.3101,35.3617,35.2135,35.2457,30600.0
2007-11-15 10:00:00,54.7,54.74,54.64,54.69,16300.0,35.2457,35.2715,35.2071,35.2393,16300.0
2007-11-15 10:05:00,54.69,54.87,54.68,54.83,19000.0,35.2393,35.3553,35.2328,35.3295,19000.0
2007-11-15 10:10:00,54.83,55.13,54.83,54.99,34500.0,35.3295,35.5228,35.3295,35.4326,34500.0
2007-11-15 10:15:00,55.0,55.08,54.95,55.05,11700.0,35.439,35.4906,35.4068,35.4712,11700.0
2007-11-15 10:20:00,55.07,55.09,54.93,54.96,24300.0,35.4841,35.497,35.3939,35.4132,24300.0
2007-11-15 10:25:00,54.96,55.07,54.93,55.04,26500.0,35.4132,35.4841,35.3939,35.4648,26500.0
2007-11-15 10:30:00,55.03,55.06,54.85,54.86,27800.0,35.4583,35.4777,35.3424,35.3488,27800.0
2007-11-15 10:35:00,54.86,55.03,54.86,54.96,17200.0,35.3488,35.4583,35.3488,35.4132,17200.0
2007-11-15 10:40:00,54.95,54.98,54.86,54.88,16200.0,35.4068,35.4261,35.3488,35.3617,16200.0
2007-11-15 10:45:00,54.87,54.94,54.86,54.94,17600.0,35.3553,35.4004,35.3488,35.4004,17600.0
2007-11-15 10:50:00,54.95,55.04,54.94,54.99,16400.0,35.4068,35.4648,35.4004,35.4326,16400.0
2007-11-15 10:55:00,54.99,55.0,54.92,54.95,11700.0,35.4326,35.439,35.3875,35.4068,11700.0
2007-11-15 11:00:00,54.95,55.09,54.87,55.08,16900.0,35.4068,35.497,35.3553,35.4906,16900.0
2007-11-15 11:05:00,55.05,55.15,55.05,55.12,12500.0,35.4712,35.5357,35.4712,35.5163,12500.0
2007-11-15 11:10:00,55.12,55.14,55.03,55.03,14900.0,35.5163,35.5292,35.4583,35.4583,14900.0
2007-11-15 11:15:00,55.03,55.04,54.95,54.98,16400.0,35.4583,35.4648,35.4068,35.4261,16400.0
2007-11-15 11:20:00,54.96,54.99,54.92,54.98,10700.0,35.4132,35.4326,35.3875,35.4261,10700.0
2007-11-15 11:25:00,54.97,55.03,54.97,55.03,11000.0,35.4197,35.4583,35.4197,35.4583,11000.0
2007-11-15 11:30:00,55.03,55.07,54.97,55.0,18000.0,35.4583,35.4841,35.4197,35.439,18000.0
2007-11-15 11:35:00,55.0,55.01,54.99,54.99,13800.0,35.439,35.4455,35.4326,35.4326,13800.0
2007-11-15 11:40:00,55.0,55.0,54.96,55.0,13500.0,35.439,35.439,35.4132,35.439,13500.0
2007-11-15 11:45:00,54.98,55.01,54.98,55.0,19200.0,35.4261,35.4455,35.4261,35.439,19200.0
2007-11-15 11:50:00,55.0,55.01,54.76,54.81,24000.0,35.439,35.4455,35.2844,35.3166,24000.0
2007-11-15 11:55:00,54.8,54.94,54.79,54.87,19300.0,35.3101,35.4004,35.3037,35.3553,19300.0
2007-11-15 12:00:00,54.88,54.98,54.88,54.89,27200.0,35.3617,35.4261,35.3617,35.3681,27200.0
2007-11-15 12:05:00,54.89,55.02,54.89,55.0,20500.0,35.3681,35.4519,35.3681,35.439,20500.0
2007-11-15 12:10:00,55.0,55.0,54.92,54.94,15700.0,35.439,35.439,35.3875,35.4004,15700.0
2007-11-15 12:15:00,54.94,55.01,54.85,54.88,27100.0,35.4004,35.4455,35.3424,35.3617,27100.0
2007-11-15 12:20:00,54.87,55.0,54.84,54.98,23500.0,35.3553,35.439,35.3359,35.4261,23500.0
2007-11-15 12:25:00,54.99,55.01,54.93,54.98,16200.0,35.4326,35.4455,35.3939,35.4261,16200.0
2007-11-15 12:30:00,54.98,55.01,54.92,54.97,94600.0,35.4261,35.4455,35.3875,35.4197,94600.0
2007-11-15 12:35:00,54.97,55.05,54.95,55.0,19800.0,35.4197,35.4712,35.4068,35.439,19800.0
2007-11-15 12:40:00,55.0,55.02,54.85,54.85,28500.0,35.439,35.4519,35.3424,35.3424,28500.0
2007-11-15 12:45:00,54.86,54.92,54.85,54.92,17300.0,35.3488,35.3875,35.3424,35.3875,17300.0
2007-11-15 12:50:00,54.89,54.96,54.88,54.9,17800.0,35.3681,35.4132,35.3617,35.3746,17800.0
2007-11-15 12:55:00,54.9,54.96,54.88,54.92,8500.0,35.3746,35.4132,35.3617,35.3875,8500.0
2007-11-15 13:00:00,54.93,54.95,54.88,54.94,11900.0,35.3939,35.4068,35.3617,35.4004,11900.0
2007-11-15 13:05:00,54.94,54.98,54.89,54.93,10300.0,35.4004,35.4261,35.3681,35.3939,10300.0
2007-11-15 13:10:00,54.94,55.05,54.92,55.04,19500.0,35.4004,35.4712,35.3875,35.4648,19500.0
2007-11-15 13:15:00,55.05,55.05,54.9,54.93,18200.0,35.4712,35.4712,35.3746,35.3939,18200.0
2007-11-15 13:20:00,54.9,54.95,54.86,54.92,14900.0,35.3746,35.4068,35.3488,35.3875,14900.0
2007-11-15 13:25:00,54.92,54.98,54.89,54.92,23800.0,35.3875,35.4261,35.3681,35.3875,23800.0
2007-11-15 13:30:00,54.92,55.07,54.91,54.94,27500.0,35.3875,35.4841,35.381,35.4004,27500.0
2007-11-15 13:35:00,54.94,55.0,54.93,55.0,12800.0,35.4004,35.439,35.3939,35.439,12800.0
2007-11-15 13:40:00,55.0,55.03,54.93,54.97,20600.0,35.439,35.4583,35.3939,35.4197,20600.0
2007-11-15 13:45:00,54.99,55.0,54.91,54.95,19200.0,35.4326,35.439,35.381,35.4068,19200.0
2007-11-15 13:50:00,54.96,54.97,54.87,54.88,17800.0,35.4132,35.4197,35.3553,35.3617,17800.0
2007-11-15 13:55:00,54.89,54.89,54.81,54.85,13700.0,35.3681,35.3681,35.3166,35.3424,13700.0
2007-11-15 14:00:00,54.86,54.86,54.71,54.8,25400.0,35.3488,35.3488,35.2522,35.3101,25400.0
2007-11-15 14:05:00,54.8,54.85,54.75,54.82,33100.0,35.3101,35.3424,35.2779,35.323,33100.0
2007-11-15 14:10:00,54.83,54.85,54.71,54.83,23200.0,35.3295,35.3424,35.2522,35.3295,23200.0
2007-11-15 14:15:00,54.83,54.86,54.79,54.86,24700.0,35.3295,35.3488,35.3037,35.3488,24700.0
2007-11-15 14:20:00,54.85,54.97,54.81,54.91,28400.0,35.3424,35.4197,35.3166,35.381,28400.0
2007-11-15 14:25:00,54.91,55.0,54.9,54.98,25500.0,35.381,35.439,35.3746,35.4261,25500.0
2007-11-15 14:30:00,54.99,55.04,54.96,55.02,31300.0,35.4326,35.4648,35.4132,35.4519,31300.0
2007-11-15 14:35:00,55.01,55.08,54.97,55.0,35800.0,35.4455,35.4906,35.4197,35.439,35800.0
2007-11-15 14:40:00,55.0,55.01,54.75,54.75,58300.0,35.439,35.4455,35.2779,35.2779,58300.0
2007-11-15 14:45:00,54.76,54.78,54.68,54.78,28800.0,35.2844,35.2973,35.2328,35.2973,28800.0
2007-11-15 14:50:00,54.79,54.79,54.61,54.64,27800.0,35.3037,35.3037,35.1877,35.2071,27800.0
2007-11-15 14:55:00,54.64,54.65,54.56,54.58,33900.0,35.2071,35.2135,35.1555,35.1684,33900.0
2007-11-15 15:00:00,54.58,54.65,54.56,54.64,19200.0,35.1684,35.2135,35.1555,35.2071,19200.0
2007-11-15 15:05:00,54.63,54.63,54.51,54.59,43900.0,35.2006,35.2006,35.1233,35.1748,43900.0
2007-11-15 15:10:00,54.6,54.67,54.55,54.61,51400.0,35.1813,35.2264,35.1491,35.1877,51400.0
2007-11-15 15:15:00,54.62,54.7,54.59,54.7,19900.0,35.1942,35.2457,35.1748,35.2457,19900.0
2007-11-15 15:20:00,54.7,54.8,54.68,54.77,55500.0,35.2457,35.3101,35.2328,35.2908,55500.0
2007-11-15 15:25:00,54.77,54.85,54.66,54.67,74300.0,35.2908,35.3424,35.2199,35.2264,74300.0
2007-11-15 15:30:00,54.67,54.68,54.52,54.52,99400.0,35.2264,35.2328,35.1297,35.1297,99400.0
2007-11-15 15:35:00,54.51,54.62,54.51,54.59,127500.0,35.1233,35.1942,35.1233,35.1748,127500.0
2007-11-15 15:40:00,54.59,54.69,54.58,54.66,91000.0,35.1748,35.2393,35.1684,35.2199,91000.0
2007-11-15 15:45:00,54.65,54.87,54.63,54.79,119700.0,35.2135,35.3553,35.2006,35.3037,119700.0
2007-11-15 15:50:00,54.79,54.82,54.77,54.79,142100.0,35.3037,35.323,35.2908,35.3037,142100.0
2007-11-15 15:55:00,54.79,54.81,54.71,54.71,122200.0,35.3037,35.3166,35.2522,35.2522,122200.0
2007-11-16 09:30:00,54.97,55.0,54.5,54.78,261000.0,35.4197,35.439,35.1168,35.2973,261000.0
2007-11-16 09:35:00,54.83,54.9,54.76,54.86,34300.0,35.3295,35.3746,35.2844,35.3488,34300.0
2007-11-16 09:40:00,54.86,55.0,54.85,54.85,31000.0,35.3488,35.439,35.3424,35.3424,31000.0
2007-11-16 09:45:00,54.87,54.87,54.47,54.62,34200.0,35.3553,35.3553,35.0975,35.1942,34200.0
2007-11-16 09:50:00,54.61,54.64,54.35,54.35,34100.0,35.1877,35.2071,35.0202,35.0202,34100.0
2007-11-16 09:55:00,54.38,54.47,54.33,54.34,75200.0,35.0395,35.0975,35.0073,35.0137,75200.0
2007-11-16 10:00:00,54.34,54.39,53.93,54.09,84300.0,35.0137,35.046,34.7496,34.8527,84300.0
2007-11-16 10:05:00,54.09,54.18,53.96,53.99,67400.0,34.8527,34.9107,34.7689,34.7882,67400.0
2007-11-16 10:10:00,54.01,54.04,53.93,54.0,37500.0,34.8011,34.8204,34.7496,34.7947,37500.0
2007-11-16 10:15:00,54.01,54.12,53.97,54.0,59300.0,34.8011,34.872,34.7753,34.7947,59300.0
2007-11-16 10:20:00,53.98,54.0,53.96,53.97,27500.0,34.7818,34.7947,34.7689,34.7753,27500.0
2007-11-16 10:25:00,53.99,54.0,53.95,53.95,37900.0,34.7882,34.7947,34.7625,34.7625,37900.0
2007-11-16 10:30:00,53.95,54.0,53.94,53.99,45300.0,34.7625,34.7947,34.756,34.7882,45300.0
2007-11-16 10:35:00,54.0,54.0,53.84,53.96,57300.0,34.7947,34.7947,34.6916,34.7689,57300.0
2007-11-16 10:40:00,53.99,54.02,53.96,53.98,46000.0,34.7882,34.8076,34.7689,34.7818,46000.0
2007-11-16 10:45:00,53.97,54.0,53.94,54.0,87400.0,34.7753,34.7947,34.756,34.7947,87400.0
2007-11-16 10:50:00,54.0,54.02,53.99,54.01,51200.0,34.7947,34.8076,34.7882,34.8011,51200.0
2007-11-16 10:55:00,54.01,54.17,54.0,54.08,38900.0,34.8011,34.9042,34.7947,34.8462,38900.0
2007-11-16 11:00:00,54.08,54.31,54.08,54.26,54000.0,34.8462,34.9944,34.8462,34.9622,54000.0
2007-11-16 11:05:00,54.27,54.32,54.23,54.26,30100.0,34.9686,35.0009,34.9429,34.9622,30100.0
2007-11-16 11:10:00,54.26,54.28,54.18,54.19,35400.0,34.9622,34.9751,34.9107,34.9171,35400.0
2007-11-16 11:15:00,54.18,54.24,54.17,54.18,25200.0,34.9107,34.9493,34.9042,34.9107,25200.0
2007-11-16 11:20:00,54.17,54.17,54.09,54.1,15900.0,34.9042,34.9042,34.8527,34.8591,15900.0
2007-11-16 11:25:00,54.1,54.1,53.99,54.02,31700.0,34.8591,34.8591,34.7882,34.8076,31700.0
2007-11-16 11:30:00,54.01,54.17,54.01,54.13,22800.0,34.8011,34.9042,34.8011,34.8784,22800.0
2007-11-16 11:35:00,54.15,54.24,54.1,54.17,35600.0,34.8913,34.9493,34.8591,34.9042,35600.0
2007-11-16 11:40:00,54.16,54.17,54.05,54.06,27400.0,34.8978,34.9042,34.8269,34.8333,27400.0
2007-11-16 11:45:00,54.05,54.08,54.0,54.05,67300.0,34.8269,34.8462,34.7947,34.8269,67300.0
2007-11-16 11:50:00,54.08,54.15,54.03,54.14,28500.0,34.8462,34.8913,34.814,34.8849,28500.0
2007-11-16 11:55:00,54.13,54.13,54.08,54.12,32500.0,34.8784,34.8784,34.8462,34.872,32500.0
2007-11-16 12:00:00,54.1,54.12,54.08,54.1,21100.0,34.8591,34.872,34.8462,34.8591,21100.0
2007-11-16 12:05:00,54.11,54.19,54.03,54.15,46500.0,34.8655,34.9171,34.814,34.8913,46500.0
2007-11-16 12:10:00,54.15,54.2,54.1,54.18,51200.0,34.8913,34.9235,34.8591,34.9107,51200.0
2007-11-16 12:15:00,54.19,54.31,54.16,54.31,25600.0,34.9171,34.9944,34.8978,34.9944,25600.0
2007-11-16 12:20:00,54.33,54.39,54.26,54.27,35500.0,35.0073,35.046,34.9622,34.9686,35500.0
2007-11-16 12:25:00,54.26,54.3,54.25,54.28,5200.0,34.9622,34.988,34.9558,34.9751,5200.0
2007-11-16 12:30:00,54.28,54.29,54.21,54.25,19000.0,34.9751,34.9815,34.93,34.9558,19000.0
2007-11-16 12:35:00,54.25,54.32,54.22,54.24,14800.0,34.9558,35.0009,34.9364,34.9493,14800.0
2007-11-16 12:40:00,54.26,54.29,54.18,54.21,19300.0,34.9622,34.9815,34.9107,34.93,19300.0
2007-11-16 12:45:00,54.19,54.19,54.07,54.13,34700.0,34.9171,34.9171,34.8398,34.8784,34700.0
2007-11-16 12:50:00,54.15,54.16,54.08,54.14,30200.0,34.8913,34.8978,34.8462,34.8849,30200.0
2007-11-16 12:55:00,54.14,54.14,54.05,54.1,26300.0,34.8849,34.8849,34.8269,34.8591,26300.0
2007-11-16 13:00:00,54.1,54.19,54.09,54.14,19100.0,34.8591,34.9171,34.8527,34.8849,19100.0
2007-11-16 13:05:00,54.15,54.26,54.15,54.21,20000.0,34.8913,34.9622,34.8913,34.93,20000.0
2007-11-16 13:10:00,54.21,54.21,54.09,54.12,29300.0,34.93,34.93,34.8527,34.872,29300.0
2007-11-16 13:15:00,54.12,54.22,54.1,54.21,11600.0,34.872,34.9364,34.8591,34.93,11600.0
2007-11-16 13:20:00,54.2,54.23,54.16,54.2,43800.0,34.9235,34.9429,34.8978,34.9235,43800.0
2007-11-16 13:25:00,54.18,54.21,54.1,54.11,30800.0,34.9107,34.93,34.8591,34.8655,30800.0
2007-11-16 13:30:00,54.11,54.21,54.09,54.19,20600.0,34.8655,34.93,34.8527,34.9171,20600.0
2007-11-16 13:35:00,54.18,54.27,54.17,54.25,19000.0,34.9107,34.9686,34.9042,34.9558,19000.0
2007-11-16 13:40:00,54.25,54.37,54.2,54.29,25500.0,34.9558,35.0331,34.9235,34.9815,25500.0
2007-11-16 13:45:00,54.28,54.28,54.14,54.16,58000.0,34.9751,34.9751,34.8849,34.8978,58000.0
2007-11-16 13:50:00,54.15,54.16,54.07,54.1,91000.0,34.8913,34.8978,34.8398,34.8591,91000.0
2007-11-16 13:55:00,54.11,54.16,54.1,54.12,46300.0,34.8655,34.8978,34.8591,34.872,46300.0
2007-11-16 14:00:00,54.12,54.16,54.1,54.14,54500.0,34.872,34.8978,34.8591,34.8849,54500.0
2007-11-16 14:05:00,54.13,54.14,54.08,54.13,51900.0,34.8784,34.8849,34.8462,34.8784,51900.0
2007-11-16 14:10:00,54.11,54.19,54.07,54.09,21200.0,34.8655,34.9171,34.8398,34.8527,21200.0
2007-11-16 14:15:00,54.09,54.12,54.07,54.12,35100.0,34.8527,34.872,34.8398,34.872,35100.0
2007-11-16 14:20:00,54.1,54.19,54.09,54.16,29500.0,34.8591,34.9171,34.8527,34.8978,29500.0
2007-11-16 14:25:00,54.16,54.23,54.1,54.2,72300.0,34.8978,34.9429,34.8591,34.9235,72300.0
2007-11-16 14:30:00,54.21,54.23,54.18,54.19,87700.0,34.93,34.9429,34.9107,34.9171,87700.0
2007-11-16 14:35:00,54.19,54.21,54.07,54.09,130900.0,34.9171,34.93,34.8398,34.8527,130900.0
2007-11-16 14:40:00,54.09,54.13,54.05,54.08,70600.0,34.8527,34.8784,34.8269,34.8462,70600.0
2007-11-16 14:45:00,54.07,54.15,54.03,54.11,35400.0,34.8398,34.8913,34.814,34.8655,35400.0
2007-11-16 14:50:00,54.13,54.18,54.07,54.09,45700.0,34.8784,34.9107,34.8398,34.8527,45700.0
2007-11-16 14:55:00,54.09,54.19,54.07,54.19,81900.0,34.8527,34.9171,34.8398,34.9171,81900.0
2007-11-16 15:00:00,54.16,54.18,54.06,54.1,90600.0,34.8978,34.9107,34.8333,34.8591,90600.0
2007-11-16 15:05:00,54.1,54.19,54.07,54.16,40800.0,34.8591,34.9171,34.8398,34.8978,40800.0
2007-11-16 15:10:00,54.15,54.21,54.15,54.2,41400.0,34.8913,34.93,34.8913,34.9235,41400.0
2007-11-16 15:15:00,54.21,54.27,54.18,54.22,47000.0,34.93,34.9686,34.9107,34.9364,47000.0
2007-11-16 15:20:00,54.23,54.25,54.18,54.22,79900.0,34.9429,34.9558,34.9107,34.9364,79900.0
2007-11-16 15:25:00,54.22,54.24,54.19,54.2,84300.0,34.9364,34.9493,34.9171,34.9235,84300.0
2007-11-16 15:30:00,54.2,54.22,54.14,54.14,55900.0,34.9235,34.9364,34.8849,34.8849,55900.0
2007-11-16 15:35:00,54.13,54.2,54.12,54.16,60900.0,34.8784,34.9235,34.872,34.8978,60900.0
2007-11-16 15:40:00,54.17,54.32,54.16,54.27,96000.0,34.9042,35.0009,34.8978,34.9686,96000.0
2007-11-16 15:45:00,54.27,54.37,54.2,54.37,55200.0,34.9686,35.0331,34.9235,35.0331,55200.0
2007-11-16 15:50:00,54.37,54.4,54.27,54.37,95400.0,35.0331,35.0524,34.9686,35.0331,95400.0
2007-11-16 15:55:00,54.38,54.44,54.35,54.35,118000.0,35.0395,35.0782,35.0202,35.0202,118000.0
2007-11-19 09:30:00,54.19,54.46,54.19,54.3,39000.0,34.9171,35.0911,34.9171,34.988,39000.0
2007-11-19 09:35:00,54.28,54.28,54.01,54.06,25200.0,34.9751,34.9751,34.8011,34.8333,25200.0
2007-11-19 09:40:00,54.06,54.06,53.85,53.93,38800.0,34.8333,34.8333,34.698,34.7496,38800.0
2007-11-19 09:45:00,53.93,53.97,53.84,53.93,22800.0,34.7496,34.7753,34.6916,34.7496,22800.0
2007-11-19 09:50:00,53.95,54.05,53.88,54.04,15300.0,34.7625,34.8269,34.7173,34.8204,15300.0
2007-11-19 09:55:00,54.05,54.05,53.94,53.94,17900.0,34.8269,34.8269,34.756,34.756,17900.0
2007-11-19 10:00:00,53.87,53.93,53.79,53.92,22600.0,34.7109,34.7496,34.6594,34.7431,22600.0
2007-11-19 10:05:00,53.92,53.99,53.87,53.97,28400.0,34.7431,34.7882,34.7109,34.7753,28400.0
2007-11-19 10:10:00,53.97,53.99,53.89,53.95,28100.0,34.7753,34.7882,34.7238,34.7625,28100.0
2007-11-19 10:15:00,53.95,54.0,53.88,53.97,27200.0,34.7625,34.7947,34.7173,34.7753,27200.0
2007-11-19 10:20:00,53.99,54.11,53.98,54.06,25000.0,34.7882,34.8655,34.7818,34.8333,25000.0
2007-11-19 10:25:00,54.06,54.15,54.04,54.13,33600.0,34.8333,34.8913,34.8204,34.8784,33600.0
2007-11-19 10:30:00,54.12,54.12,53.92,53.98,22800.0,34.872,34.872,34.7431,34.7818,22800.0
2007-11-19 10:35:00,53.99,53.99,53.85,53.87,21100.0,34.7882,34.7882,34.698,34.7109,21100.0
2007-11-19 10:40:00,53.85,53.96,53.84,53.91,17600.0,34.698,34.7689,34.6916,34.7367,17600.0
2007-11-19 10:45:00,53.9,54.08,53.9,54.08,13500.0,34.7302,34.8462,34.7302,34.8462,13500.0
2007-11-19 10:50:00,54.08,54.08,53.94,53.96,24200.0,34.8462,34.8462,34.756,34.7689,24200.0
2007-11-19 10:55:00,53.99,54.07,53.97,54.01,11800.0,34.7882,34.8398,34.7753,34.8011,11800.0
2007-11-19 11:00:00,54.03,54.1,53.99,54.04,25100.0,34.814,34.8591,34.7882,34.8204,25100.0
2007-11-19 11:05:00,54.02,54.03,53.96,53.96,15000.0,34.8076,34.814,34.7689,34.7689,15000.0
2007-11-19 11:10:00,53.96,54.02,53.94,54.02,28600.0,34.7689,34.8076,34.756,34.8076,28600.0
2007-11-19 11:15:00,54.02,54.04,53.95,54.01,24400.0,34.8076,34.8204,34.7625,34.8011,24400.0
2007-11-19 11:20:00,54.02,54.04,53.98,53.98,12700.0,34.8076,34.8204,34.7818,34.7818,12700.0
2007-11-19 11:25:00,53.97,54.01,53.87,53.88,15100.0,34.7753,34.8011,34.7109,34.7173,15100.0
2007-11-19 11:30:00,53.88,53.92,53.87,53.89,11300.0,34.7173,34.7431,34.7109,34.7238,11300.0
2007-11-19 11:35:00,53.89,53.92,53.85,53.9,13200.0,34.7238,34.7431,34.698,34.7302,13200.0
2007-11-19 11:40:00,53.91,54.01,53.91,53.94,25600.0,34.7367,34.8011,34.7367,34.756,25600.0
2007-11-19 11:45:00,53.94,54.01,53.93,53.97,33600.0,34.756,34.8011,34.7496,34.7753,33600.0
2007-11-19 11:50:00,53.97,54.0,53.91,53.91,19700.0,34.7753,34.7947,34.7367,34.7367,19700.0
2007-11-19 11:55:00,53.92,53.93,53.84,53.86,9300.0,34.7431,34.7496,34.6916,34.7045,9300.0
2007-11-19 12:00:00,53.87,54.0,53.85,54.0,34300.0,34.7109,34.7947,34.698,34.7947,34300.0
2007-11-19 12:05:00,54.0,54.02,53.94,54.0,45500.0,34.7947,34.8076,34.756,34.7947,45500.0
2007-11-19 12:10:00,54.0,54.02,53.94,53.95,30900.0,34.7947,34.8076,34.756,34.7625,30900.0
2007-11-19 12:15:00,53.95,54.08,53.95,53.98,51400.0,34.7625,34.8462,34.7625,34.7818,51400.0
2007-11-19 12:20:00,53.98,54.0,53.96,53.99,20800.0,34.7818,34.7947,34.7689,34.7882,20800.0
2007-11-19 12:25:00,54.0,54.01,53.96,54.0,18400.0,34.7947,34.8011,34.7689,34.7947,18400.0
2007-11-19 12:30:00,54.0,54.04,53.99,54.04,21000.0,34.7947,34.8204,34.7882,34.8204,21000.0
2007-11-19 12:35:00,54.04,54.09,54.03,54.04,11300.0,34.8204,34.8527,34.814,34.8204,11300.0
2007-11-19 12:40:00,54.04,54.1,54.03,54.09,14200.0,34.8204,34.8591,34.814,34.8527,14200.0
2007-11-19 12:45:00,54.1,54.19,54.05,54.12,25700.0,34.8591,34.9171,34.8269,34.872,25700.0
2007-11-19 12:50:00,54.13,54.14,54.04,54.08,31800.0,34.8784,34.8849,34.8204,34.8462,31800.0
2007-11-19 12:55:00,54.07,54.21,54.05,54.12,20100.0,34.8398,34.93,34.8269,34.872,20100.0
2007-11-19 13:00:00,54.14,54.24,54.1,54.19,62800.0,34.8849,34.9493,34.8591,34.9171,62800.0
2007-11-19 13:05:00,54.19,54.29,54.19,54.24,58000.0,34.9171,34.9815,34.9171,34.9493,58000.0
2007-11-19 13:10:00,54.24,54.32,54.19,54.27,48600.0,34.9493,35.0009,34.9171,34.9686,48600.0
2007-11-19 13:15:00,54.27,54.28,54.08,54.13,41600.0,34.9686,34.9751,34.8462,34.8784,41600.0
2007-11-19 13:20:00,54.12,54.13,54.04,54.13,22800.0,34.872,34.8784,34.8204,34.8784,22800.0
2007-11-19 13:25:00,54.13,54.14,54.07,54.08,37600.0,34.8784,34.8849,34.8398,34.8462,37600.0
2007-11-19 13:30:00,54.09,54.14,54.04,54.09,17100.0,34.8527,34.8849,34.8204,34.8527,17100.0
2007-11-19 13:35:00,54.09,54.15,54.06,54.15,17400.0,34.8527,34.8913,34.8333,34.8913,17400.0
2007-11-19 13:40:00,54.17,54.18,54.0,54.02,53100.0,34.9042,34.9107,34.7947,34.8076,53100.0
2007-11-19 13:45:00,54.01,54.04,53.99,53.99,22200.0,34.8011,34.8204,34.7882,34.7882,22200.0
2007-11-19 13:50:00,54.01,54.1,54.0,54.01,19100.0,34.8011,34.8591,34.7947,34.8011,19100.0
2007-11-19 13:55:00,54.0,54.07,53.98,54.0,31300.0,34.7947,34.8398,34.7818,34.7947,31300.0
2007-11-19 14:00:00,54.01,54.11,53.97,54.07,27800.0,34.8011,34.8655,34.7753,34.8398,27800.0
2007-11-19 14:05:00,54.06,54.08,53.99,54.08,30100.0,34.8333,34.8462,34.7882,34.8462,30100.0
2007-11-19 14:10:00,54.09,54.14,54.04,54.08,34100.0,34.8527,34.8849,34.8204,34.8462,34100.0
2007-11-19 14:15:00,54.09,54.18,54.02,54.17,20100.0,34.8527,34.9107,34.8076,34.9042,20100.0
2007-11-19 14:20:00,54.16,54.19,54.05,54.12,27800.0,34.8978,34.9171,34.8269,34.872,27800.0
2007-11-19 14:25:00,54.14,54.17,54.06,54.07,29100.0,34.8849,34.9042,34.8333,34.8398,29100.0
2007-11-19 14:30:00,54.07,54.11,54.0,54.0,24200.0,34.8398,34.8655,34.7947,34.7947,24200.0
2007-11-19 14:35:00,54.03,54.06,54.0,54.0,38700.0,34.814,34.8333,34.7947,34.7947,38700.0
2007-11-19 14:40:00,54.0,54.1,54.0,54.05,82100.0,34.7947,34.8591,34.7947,34.8269,82100.0
2007-11-19 14:45:00,54.05,54.07,54.0,54.04,29300.0,34.8269,34.8398,34.7947,34.8204,29300.0
2007-11-19 14:50:00,54.03,54.05,53.91,53.92,42800.0,34.814,34.8269,34.7367,34.7431,42800.0
2007-11-19 14:55:00,53.94,53.94,53.9,53.93,24600.0,34.756,34.756,34.7302,34.7496,24600.0
2007-11-19 15:00:00,53.92,53.93,53.86,53.87,97400.0,34.7431,34.7496,34.7045,34.7109,97400.0
2007-11-19 15:05:00,53.87,54.0,53.87,53.92,49800.0,34.7109,34.7947,34.7109,34.7431,49800.0
2007-11-19 15:10:00,53.92,54.0,53.89,53.96,47800.0,34.7431,34.7947,34.7238,34.7689,47800.0
2007-11-19 15:15:00,53.97,54.06,53.97,54.01,45900.0,34.7753,34.8333,34.7753,34.8011,45900.0
2007-11-19 15:20:00,54.01,54.19,54.0,54.12,56400.0,34.8011,34.9171,34.7947,34.872,56400.0
2007-11-19 15:25:00,54.12,54.18,54.09,54.11,88100.0,34.872,34.9107,34.8527,34.8655,88100.0
2007-11-19 15:30:00,54.11,54.15,54.0,54.02,83300.0,34.8655,34.8913,34.7947,34.8076,83300.0
2007-11-19 15:35:00,54.01,54.05,54.0,54.02,29900.0,34.8011,34.8269,34.7947,34.8076,29900.0
2007-11-19 15:40:00,54.01,54.04,53.98,54.0,133800.0,34.8011,34.8204,34.7818,34.7947,133800.0
2007-11-19 15:45:00,54.0,54.09,53.97,54.02,70600.0,34.7947,34.8527,34.7753,34.8076,70600.0
2007-11-19 15:50:00,54.02,54.09,54.0,54.08,59900.0,34.8076,34.8527,34.7947,34.8462,59900.0
2007-11-19 15:55:00,54.07,54.09,54.0,54.03,83900.0,34.8398,34.8527,34.7947,34.814,83900.0
2007-11-20 09:30:00,54.07,54.34,53.79,54.31,27100.0,34.8398,35.0137,34.6594,34.9944,27100.0
2007-11-20 09:35:00,54.27,54.41,54.08,54.25,24500.0,34.9686,35.0589,34.8462,34.9558,24500.0
2007-11-20 09:40:00,54.23,54.41,54.17,54.29,23700.0,34.9429,35.0589,34.9042,34.9815,23700.0
2007-11-20 09:45:00,54.25,54.25,54.09,54.1,22700.0,34.9558,34.9558,34.8527,34.8591,22700.0
2007-11-20 09:50:00,54.13,54.48,54.11,54.48,21500.0,34.8784,35.104,34.8655,35.104,21500.0
2007-11-20 09:55:00,54.47,54.47,54.18,54.19,25600.0,35.0975,35.0975,34.9107,34.9171,25600.0
2007-11-20 10:00:00,54.16,54.28,54.14,54.22,88300.0,34.8978,34.9751,34.8849,34.9364,88300.0
2007-11-20 10:05:00,54.23,54.23,54.09,54.17,27100.0,34.9429,34.9429,34.8527,34.9042,27100.0
2007-11-20 10:10:00,54.16,54.18,54.03,54.08,30000.0,34.8978,34.9107,34.814,34.8462,30000.0
2007-11-20 10:15:00,54.09,54.22,54.04,54.2,32700.0,34.8527,34.9364,34.8204,34.9235,32700.0
2007-11-20 10:20:00,54.2,54.26,54.15,54.2,45500.0,34.9235,34.9622,34.8913,34.9235,45500.0
2007-11-20 10:25:00,54.2,54.22,54.19,54.2,33100.0,34.9235,34.9364,34.9171,34.9235,33100.0
2007-11-20 10:30:00,54.2,54.23,54.12,54.2,31300.0,34.9235,34.9429,34.872,34.9235,31300.0
2007-11-20 10:35:00,54.23,54.35,54.21,54.3,31000.0,34.9429,35.0202,34.93,34.988,31000.0
2007-11-20 10:40:00,54.3,54.34,54.29,54.3,26300.0,34.988,35.0137,34.9815,34.988,26300.0
2007-11-20 10:45:00,54.3,54.35,54.25,54.29,72400.0,34.988,35.0202,34.9558,34.9815,72400.0
2007-11-20 10:50:00,54.29,54.34,54.29,54.32,21000.0,34.9815,35.0137,34.9815,35.0009,21000.0
2007-11-20 10:55:00,54.31,54.32,54.27,54.3,17100.0,34.9944,35.0009,34.9686,34.988,17100.0
2007-11-20 11:00:00,54.3,54.37,54.23,54.31,30900.0,34.988,35.0331,34.9429,34.9944,30900.0
2007-11-20 11:05:00,54.33,54.36,54.26,54.31,39500.0,35.0073,35.0266,34.9622,34.9944,39500.0
2007-11-20 11:10:00,54.32,54.37,54.28,54.3,39300.0,35.0009,35.0331,34.9751,34.988,39300.0
2007-11-20 11:15:00,54.3,54.4,54.27,54.4,20300.0,34.988,35.0524,34.9686,35.0524,20300.0
2007-11-20 11:20:00,54.4,54.4,54.3,54.31,22100.0,35.0524,35.0524,34.988,34.9944,22100.0
2007-11-20 11:25:00,54.32,54.37,54.31,54.35,9300.0,35.0009,35.0331,34.9944,35.0202,9300.0
2007-11-20 11:30:00,54.36,54.36,54.31,54.33,11800.0,35.0266,35.0266,34.9944,35.0073,11800.0
2007-11-20 11:35:00,54.31,54.33,54.29,54.31,11500.0,34.9944,35.0073,34.9815,34.9944,11500.0
2007-11-20 11:40:00,54.3,54.3,54.17,54.2,13300.0,34.988,34.988,34.9042,34.9235,13300.0
2007-11-20 11:45:00,54.19,54.24,54.13,54.2,22700.0,34.9171,34.9493,34.8784,34.9235,22700.0
2007-11-20 11:50:00,54.2,54.21,54.13,54.18,19000.0,34.9235,34.93,34.8784,34.9107,19000.0
2007-11-20 11:55:00,54.18,54.19,54.09,54.12,13100.0,34.9107,34.9171,34.8527,34.872,13100.0
2007-11-20 12:00:00,54.12,54.12,53.99,54.0,10200.0,34.872,34.872,34.7882,34.7947,10200.0
2007-11-20 12:05:00,53.99,54.04,53.92,53.93,17100.0,34.7882,34.8204,34.7431,34.7496,17100.0
2007-11-20 12:10:00,53.92,53.94,53.85,53.88,24800.0,34.7431,34.756,34.698,34.7173,24800.0
2007-11-20 12:15:00,53.88,53.88,53.85,53.86,14400.0,34.7173,34.7173,34.698,34.7045,14400.0
2007-11-20 12:20:00,53.86,53.96,53.8,53.95,22900.0,34.7045,34.7689,34.6658,34.7625,22900.0
2007-11-20 12:25:00,53.95,53.97,53.9,53.9,8900.0,34.7625,34.7753,34.7302,34.7302,8900.0
2007-11-20 12:30:00,53.89,53.91,53.75,53.77,28000.0,34.7238,34.7367,34.6336,34.6465,28000.0
2007-11-20 12:35:00,53.79,53.81,53.7,53.78,31300.0,34.6594,34.6722,34.6014,34.6529,31300.0
2007-11-20 12:40:00,53.78,53.78,53.58,53.58,22700.0,34.6529,34.6529,34.524,34.524,22700.0
2007-11-20 12:45:00,53.58,53.68,53.57,53.68,19300.0,34.524,34.5885,34.5176,34.5885,19300.0
2007-11-20 12:50:00,53.68,53.73,53.66,53.68,19600.0,34.5885,34.6207,34.5756,34.5885,19600.0
2007-11-20 12:55:00,53.66,53.7,53.62,53.64,17000.0,34.5756,34.6014,34.5498,34.5627,17000.0
2007-11-20 13:00:00,53.64,53.65,53.47,53.48,34100.0,34.5627,34.5692,34.4532,34.4596,34100.0
2007-11-20 13:05:00,53.48,53.53,53.38,53.44,39200.0,34.4596,34.4918,34.3952,34.4338,39200.0
2007-11-20 13:10:00,53.43,53.45,53.29,53.32,33200.0,34.4274,34.4403,34.3372,34.3565,33200.0
2007-11-20 13:15:00,53.33,53.39,53.29,53.36,26900.0,34.363,34.4016,34.3372,34.3823,26900.0
2007-11-20 13:20:00,53.35,53.47,53.35,53.47,16600.0,34.3758,34.4532,34.3758,34.4532,16600.0
2007-11-20 13:25:00,53.43,53.44,53.23,53.29,32700.0,34.4274,34.4338,34.2985,34.3372,32700.0
2007-11-20 13:30:00,53.3,53.41,53.24,53.4,30200.0,34.3436,34.4145,34.305,34.4081,30200.0
2007-11-20 13:35:00,53.38,53.5,53.38,53.47,17500.0,34.3952,34.4725,34.3952,34.4532,17500.0
2007-11-20 13:40:00,53.47,53.49,53.43,53.45,18300.0,34.4532,34.4661,34.4274,34.4403,18300.0
2007-11-20 13:45:00,53.46,53.52,53.43,53.47,21200.0,34.4467,34.4854,34.4274,34.4532,21200.0
2007-11-20 13:50:00,53.48,53.48,53.4,53.45,21400.0,34.4596,34.4596,34.4081,34.4403,21400.0
2007-11-20 13:55:00,53.47,53.6,53.45,53.51,35600.0,34.4532,34.5369,34.4403,34.4789,35600.0
2007-11-20 14:00:00,53.49,53.7,53.43,53.6,51200.0,34.4661,34.6014,34.4274,34.5369,51200.0
2007-11-20 14:05:00,53.63,53.63,53.41,53.49,30700.0,34.5563,34.5563,34.4145,34.4661,30700.0
2007-11-20 14:10:00,53.5,53.53,53.43,53.51,27900.0,34.4725,34.4918,34.4274,34.4789,27900.0
2007-11-20 14:15:00,53.51,53.62,53.45,53.61,18400.0,34.4789,34.5498,34.4403,34.5434,18400.0
2007-11-20 14:20:00,53.62,53.68,53.43,53.45,33600.0,34.5498,34.5885,34.4274,34.4403,33600.0
2007-11-20 14:25:00,53.46,53.47,53.26,53.31,17500.0,34.4467,34.4532,34.3179,34.3501,17500.0
2007-11-20 14:30:00,53.29,53.44,53.27,53.34,25900.0,34.3372,34.4338,34.3243,34.3694,25900.0
2007-11-20 14:35:00,53.35,53.4,53.23,53.32,32400.0,34.3758,34.4081,34.2985,34.3565,32400.0
2007-11-20 14:40:00,53.31,53.34,53.21,53.32,32200.0,34.3501,34.3694,34.2856,34.3565,32200.0
2007-11-20 14:45:00,53.34,53.51,53.34,53.48,20700.0,34.3694,34.4789,34.3694,34.4596,20700.0
2007-11-20 14:50:00,53.47,53.54,53.43,53.52,28500.0,34.4532,34.4983,34.4274,34.4854,28500.0
2007-11-20 14:55:00,53.51,53.55,53.47,53.49,34600.0,34.4789,34.5047,34.4532,34.4661,34600.0
2007-11-20 15:00:00,53.48,53.5,53.36,53.47,30500.0,34.4596,34.4725,34.3823,34.4532,30500.0
2007-11-20 15:05:00,53.49,53.49,53.39,53.44,31800.0,34.4661,34.4661,34.4016,34.4338,31800.0
2007-11-20 15:10:00,53.44,53.59,53.42,53.56,38800.0,34.4338,34.5305,34.421,34.5112,38800.0
2007-11-20 15:15:00,53.54,53.55,53.37,53.38,53100.0,34.4983,34.5047,34.3887,34.3952,53100.0
2007-11-20 15:20:00,53.37,53.42,53.32,53.41,38400.0,34.3887,34.421,34.3565,34.4145,38400.0
2007-11-20 15:25:00,53.41,53.72,53.4,53.64,46900.0,34.4145,34.6143,34.4081,34.5627,46900.0
2007-11-20 15:30:00,53.64,53.87,53.64,53.86,60000.0,34.5627,34.7109,34.5627,34.7045,60000.0
2007-11-20 15:35:00,53.87,53.96,53.86,53.91,65400.0,34.7109,34.7689,34.7045,34.7367,65400.0
2007-11-20 15:40:00,53.91,54.17,53.89,53.99,65300.0,34.7367,34.9042,34.7238,34.7882,65300.0
2007-11-20 15:45:00,53.99,54.03,53.9,53.97,73200.0,34.7882,34.814,34.7302,34.7753,73200.0
2007-11-20 15:50:00,53.98,54.01,53.77,53.77,76600.0,34.7818,34.8011,34.6465,34.6465,76600.0
2007-11-20 15:55:00,53.79,53.93,53.78,53.9,84200.0,34.6594,34.7496,34.6529,34.7302,84200.0
2007-11-21 09:30:00,53.62,53.79,53.62,53.67,38700.0,34.5498,34.6594,34.5498,34.582,38700.0
2007-11-21 09:35:00,53.67,53.82,53.35,53.37,21400.0,34.582,34.6787,34.3758,34.3887,21400.0
2007-11-21 09:40:00,53.37,53.53,53.24,53.5,33300.0,34.3887,34.4918,34.305,34.4725,33300.0
2007-11-21 09:45:00,53.5,53.54,53.47,53.49,11200.0,34.4725,34.4983,34.4532,34.4661,11200.0
2007-11-21 09:50:00,53.5,53.63,53.45,53.63,11600.0,34.4725,34.5563,34.4403,34.5563,11600.0
2007-11-21 09:55:00,53.68,53.69,53.58,53.69,21100.0,34.5885,34.5949,34.524,34.5949,21100.0
2007-11-21 10:00:00,53.69,53.79,53.56,53.63,25000.0,34.5949,34.6594,34.5112,34.5563,25000.0
2007-11-21 10:05:00,53.66,53.88,53.65,53.87,33800.0,34.5756,34.7173,34.5692,34.7109,33800.0
2007-11-21 10:10:00,53.85,54.14,53.8,54.11,28200.0,34.698,34.8849,34.6658,34.8655,28200.0
2007-11-21 10:15:00,54.08,54.2,54.01,54.12,28300.0,34.8462,34.9235,34.8011,34.872,28300.0
2007-11-21 10:20:00,54.12,54.14,54.02,54.03,25100.0,34.872,34.8849,34.8076,34.814,25100.0
2007-11-21 10:25:00,54.03,54.07,54.02,54.07,17400.0,34.814,34.8398,34.8076,34.8398,17400.0
2007-11-21 10:30:00,54.07,54.09,53.95,53.97,62200.0,34.8398,34.8527,34.7625,34.7753,62200.0
2007-11-21 10:35:00,53.97,54.13,53.96,54.09,33900.0,34.7753,34.8784,34.7689,34.8527,33900.0
2007-11-21 10:40:00,54.09,54.18,54.02,54.12,23000.0,34.8527,34.9107,34.8076,34.872,23000.0
2007-11-21 10:45:00,54.12,54.15,54.03,54.1,23800.0,34.872,34.8913,34.814,34.8591,23800.0
2007-11-21 10:50:00,54.07,54.07,53.86,53.89,23600.0,34.8398,34.8398,34.7045,34.7238,23600.0
2007-11-21 10:55:00,53.88,54.08,53.87,54.03,35800.0,34.7173,34.8462,34.7109,34.814,35800.0
2007-11-21 11:00:00,54.03,54.03,53.95,53.99,49800.0,34.814,34.814,34.7625,34.7882,49800.0
2007-11-21 11:05:00,53.99,54.14,53.99,54.07,49800.0,34.7882,34.8849,34.7882,34.8398,49800.0
2007-11-21 11:10:00,54.08,54.4,54.07,54.37,71100.0,34.8462,35.0524,34.8398,35.0331,71100.0
2007-11-21 11:15:00,54.35,54.44,54.33,54.41,39800.0,35.0202,35.0782,35.0073,35.0589,39800.0
2007-11-21 11:20:00,54.4,54.56,54.1,54.43,131100.0,35.0524,35.1555,34.8591,35.0717,131100.0
2007-11-21 11:25:00,54.43,54.61,54.41,54.58,50400.0,35.0717,35.1877,35.0589,35.1684,50400.0
2007-11-21 11:30:00,54.6,54.61,54.48,54.48,54100.0,35.1813,35.1877,35.104,35.104,54100.0
2007-11-21 11:35:00,54.48,54.6,54.44,54.54,87300.0,35.104,35.1813,35.0782,35.1426,87300.0
2007-11-21 11:40:00,54.55,54.55,54.38,54.4,22100.0,35.1491,35.1491,35.0395,35.0524,22100.0
2007-11-21 11:45:00,54.4,54.41,54.3,54.36,19500.0,35.0524,35.0589,34.988,35.0266,19500.0
2007-11-21 11:50:00,54.35,54.49,54.35,54.49,28700.0,35.0202,35.1104,35.0202,35.1104,28700.0
2007-11-21 11:55:00,54.48,54.5,54.44,54.44,10000.0,35.104,35.1168,35.0782,35.0782,10000.0
2007-11-21 12:00:00,54.45,54.61,54.44,54.59,20600.0,35.0846,35.1877,35.0782,35.1748,20600.0
2007-11-21 12:05:00,54.62,54.63,54.51,54.56,13600.0,35.1942,35.2006,35.1233,35.1555,13600.0
2007-11-21 12:10:00,54.55,54.62,54.52,54.61,16900.0,35.1491,35.1942,35.1297,35.1877,16900.0
2007-11-21 12:15:00,54.59,54.61,54.56,54.57,13000.0,35.1748,35.1877,35.1555,35.1619,13000.0
2007-11-21 12:20:00,54.55,54.56,54.43,54.45,35000.0,35.1491,35.1555,35.0717,35.0846,35000.0
2007-11-21 12:25:00,54.47,54.5,54.47,54.49,7700.0,35.0975,35.1168,35.0975,35.1104,7700.0
2007-11-21 12:30:00,54.48,54.49,54.41,54.48,9400.0,35.104,35.1104,35.0589,35.104,9400.0
2007-11-21 12:35:00,54.48,54.55,54.46,54.53,22400.0,35.104,35.1491,35.0911,35.1362,22400.0
2007-11-21 12:40:00,54.53,54.58,54.47,54.56,23900.0,35.1362,35.1684,35.0975,35.1555,23900.0
2007-11-21 12:45:00,54.55,54.57,54.44,54.5,22200.0,35.1491,35.1619,35.0782,35.1168,22200.0
2007-11-21 12:50:00,54.53,54.54,54.4,54.42,12600.0,35.1362,35.1426,35.0524,35.0653,12600.0
2007-11-21 12:55:00,54.44,54.73,54.44,54.62,55500.0,35.0782,35.265,35.0782,35.1942,55500.0
2007-11-21 13:00:00,54.6,54.65,54.55,54.57,22400.0,35.1813,35.2135,35.1491,35.1619,22400.0
2007-11-21 13:05:00,54.58,54.62,54.5,54.5,21200.0,35.1684,35.1942,35.1168,35.1168,21200.0
2007-11-21 13:10:00,54.55,54.58,54.4,54.43,16400.0,35.1491,35.1684,35.0524,35.0717,16400.0
2007-11-21 13:15:00,54.46,54.54,54.4,54.52,29000.0,35.0911,35.1426,35.0524,35.1297,29000.0
2007-11-21 13:20:00,54.53,54.56,54.48,54.48,17800.0,35.1362,35.1555,35.104,35.104,17800.0
2007-11-21 13:25:00,54.48,54.54,54.44,54.53,11400.0,35.104,35.1426,35.0782,35.1362,11400.0
2007-11-21 13:30:00,54.54,54.57,54.52,54.56,4700.0,35.1426,35.1619,35.1297,35.1555,4700.0
2007-11-21 13:35:00,54.55,54.59,54.51,54.53,12100.0,35.1491,35.1748,35.1233,35.1362,12100.0
2007-11-21 13:40:00,54.52,54.57,54.51,54.54,30500.0,35.1297,35.1619,35.1233,35.1426,30500.0
2007-11-21 13:45:00,54.54,54.54,54.4,54.44,19800.0,35.1426,35.1426,35.0524,35.0782,19800.0
2007-11-21 13:50:00,54.45,54.45,54.3,54.3,13400.0,35.0846,35.0846,34.988,34.988,13400.0
2007-11-21 13:55:00,54.29,54.4,54.29,54.36,13800.0,34.9815,35.0524,34.9815,35.0266,13800.0
2007-11-21 14:00:00,54.37,54.51,54.35,54.5,28200.0,35.0331,35.1233,35.0202,35.1168,28200.0
2007-11-21 14:05:00,54.52,54.58,54.49,54.57,17600.0,35.1297,35.1684,35.1104,35.1619,17600.0
2007-11-21 14:10:00,54.57,54.62,54.53,54.54,17000.0,35.1619,35.1942,35.1362,35.1426,17000.0
2007-11-21 14:15:00,54.55,54.56,54.49,54.5,23400.0,35.1491,35.1555,35.1104,35.1168,23400.0
2007-11-21 14:20:00,54.54,54.56,54.5,54.5,9500.0,35.1426,35.1555,35.1168,35.1168,9500.0
2007-11-21 14:25:00,54.5,54.61,54.48,54.57,22200.0,35.1168,35.1877,35.104,35.1619,22200.0
2007-11-21 14:30:00,54.58,54.67,54.57,54.66,10300.0,35.1684,35.2264,35.1619,35.2199,10300.0
2007-11-21 14:35:00,54.67,54.67,54.58,54.6,18500.0,35.2264,35.2264,35.1684,35.1813,18500.0
2007-11-21 14:40:00,54.58,54.62,54.54,54.58,9300.0,35.1684,35.1942,35.1426,35.1684,9300.0
2007-11-21 14:45:00,54.58,54.67,54.57,54.62,12500.0,35.1684,35.2264,35.1619,35.1942,12500.0
2007-11-21 14:50:00,54.62,54.7,54.6,54.68,16800.0,35.1942,35.2457,35.1813,35.2328,16800.0
2007-11-21 14:55:00,54.68,54.75,54.66,54.74,21900.0,35.2328,35.2779,35.2199,35.2715,21900.0
2007-11-21 15:00:00,54.75,54.8,54.7,54.75,20300.0,35.2779,35.3101,35.2457,35.2779,20300.0
2007-11-21 15:05:00,54.74,54.81,54.7,54.7,16700.0,35.2715,35.3166,35.2457,35.2457,16700.0
2007-11-21 15:10:00,54.7,54.7,54.48,54.53,44200.0,35.2457,35.2457,35.104,35.1362,44200.0
2007-11-21 15:15:00,54.54,54.56,54.41,54.42,22700.0,35.1426,35.1555,35.0589,35.0653,22700.0
2007-11-21 15:20:00,54.4,54.49,54.4,54.49,23800.0,35.0524,35.1104,35.0524,35.1104,23800.0
2007-11-21 15:25:00,54.51,54.52,54.4,54.41,20100.0,35.1233,35.1297,35.0524,35.0589,20100.0
2007-11-21 15:30:00,54.41,54.46,54.36,54.41,22400.0,35.0589,35.0911,35.0266,35.0589,22400.0
2007-11-21 15:35:00,54.43,54.47,54.35,54.38,20100.0,35.0717,35.0975,35.0202,35.0395,20100.0
2007-11-21 15:40:00,54.41,54.41,54.28,54.33,36900.0,35.0589,35.0589,34.9751,35.0073,36900.0
2007-11-21 15:45:00,54.33,54.44,54.32,54.43,18900.0,35.0073,35.0782,35.0009,35.0717,18900.0
2007-11-21 15:50:00,54.43,54.43,54.28,54.29,23600.0,35.0717,35.0717,34.9751,34.9815,23600.0
2007-11-21 15:55:00,54.28,54.3,53.97,53.99,135500.0,34.9751,34.988,34.7753,34.7882,135500.0
2007-11-23 09:30:00,54.1,54.7,54.1,54.28,58000.0,34.8591,35.2457,34.8591,34.9751,58000.0
2007-11-23 09:35:00,54.23,54.29,54.01,54.24,20400.0,34.9429,34.9815,34.8011,34.9493,20400.0
2007-11-23 09:40:00,54.28,54.39,54.01,54.02,29700.0,34.9751,35.046,34.8011,34.8076,29700.0
2007-11-23 09:45:00,54.04,54.11,54.01,54.01,17100.0,34.8204,34.8655,34.8011,34.8011,17100.0
2007-11-23 09:50:00,54.03,54.04,53.94,54.0,33800.0,34.814,34.8204,34.756,34.7947,33800.0
2007-11-23 09:55:00,54.0,54.16,53.95,54.14,23400.0,34.7947,34.8978,34.7625,34.8849,23400.0
2007-11-23 10:00:00,54.14,54.17,54.04,54.12,14200.0,34.8849,34.9042,34.8204,34.872,14200.0
2007-11-23 10:05:00,54.11,54.19,54.11,54.14,9900.0,34.8655,34.9171,34.8655,34.8849,9900.0
2007-11-23 10:10:00,54.14,54.2,54.14,54.18,7300.0,34.8849,34.9235,34.8849,34.9107,7300.0
2007-11-23 10:15:00,54.19,54.24,54.18,54.22,7800.0,34.9171,34.9493,34.9107,34.9364,7800.0
2007-11-23 10:20:00,54.22,54.26,54.2,54.21,13200.0,34.9364,34.9622,34.9235,34.93,13200.0
2007-11-23 10:25:00,54.24,54.24,54.19,54.24,7900.0,34.9493,34.9493,34.9171,34.9493,7900.0
2007-11-23 10:30:00,54.2,54.24,54.2,54.22,5900.0,34.9235,34.9493,34.9235,34.9364,5900.0
2007-11-23 10:35:00,54.24,54.37,54.21,54.34,12200.0,34.9493,35.0331,34.93,35.0137,12200.0
2007-11-23 10:40:00,54.36,54.39,54.31,54.32,6700.0,35.0266,35.046,34.9944,35.0009,6700.0
2007-11-23 10:45:00,54.33,54.35,54.31,54.33,6800.0,35.0073,35.0202,34.9944,35.0073,6800.0
2007-11-23 10:50:00,54.35,54.35,54.32,54.34,8400.0,35.0202,35.0202,35.0009,35.0137,8400.0
2007-11-23 10:55:00,54.34,54.34,54.24,54.24,13400.0,35.0137,35.0137,34.9493,34.9493,13400.0
2007-11-23 11:00:00,54.24,54.29,54.2,54.21,12000.0,34.9493,34.9815,34.9235,34.93,12000.0
2007-11-23 11:05:00,54.21,54.22,54.12,54.14,15600.0,34.93,34.9364,34.872,34.8849,15600.0
2007-11-23 11:10:00,54.13,54.16,54.12,54.14,8100.0,34.8784,34.8978,34.872,34.8849,8100.0
2007-11-23 11:15:00,54.15,54.16,54.12,54.13,9000.0,34.8913,34.8978,34.872,34.8784,9000.0
2007-11-23 11:20:00,54.13,54.15,54.0,54.03,19100.0,34.8784,34.8913,34.7947,34.814,19100.0
2007-11-23 11:25:00,54.03,54.2,54.02,54.19,8900.0,34.814,34.9235,34.8076,34.9171,8900.0
2007-11-23 11:30:00,54.17,54.27,54.14,54.26,9400.0,34.9042,34.9686,34.8849,34.9622,9400.0
2007-11-23 11:35:00,54.24,54.32,54.24,54.3,5900.0,34.9493,35.0009,34.9493,34.988,5900.0
2007-11-23 11:40:00,54.3,54.36,54.28,54.36,16900.0,34.988,35.0266,34.9751,35.0266,16900.0
2007-11-23 11:45:00,54.36,54.38,54.3,54.35,9600.0,35.0266,35.0395,34.988,35.0202,9600.0
2007-11-23 11:50:00,54.37,54.47,54.37,54.46,11300.0,35.0331,35.0975,35.0331,35.0911,11300.0
2007-11-23 11:55:00,54.47,54.47,54.41,54.43,10900.0,35.0975,35.0975,35.0589,35.0717,10900.0
2007-11-23 12:00:00,54.42,54.43,54.39,54.39,5200.0,35.0653,35.0717,35.046,35.046,5200.0
2007-11-23 12:05:00,54.41,54.46,54.39,54.46,8300.0,35.0589,35.0911,35.046,35.0911,8300.0
2007-11-23 12:10:00,54.48,54.56,54.48,54.54,9600.0,35.104,35.1555,35.104,35.1426,9600.0
2007-11-23 12:15:00,54.54,54.54,54.49,54.49,15000.0,35.1426,35.1426,35.1104,35.1104,15000.0
2007-11-23 12:20:00,54.48,54.55,54.48,54.5,7200.0,35.104,35.1491,35.104,35.1168,7200.0
2007-11-23 12:25:00,54.52,54.58,54.51,54.53,20200.0,35.1297,35.1684,35.1233,35.1362,20200.0
2007-11-23 12:30:00,54.53,54.58,54.53,54.58,14000.0,35.1362,35.1684,35.1362,35.1684,14000.0
2007-11-23 12:35:00,54.58,54.59,54.5,54.5,12900.0,35.1684,35.1748,35.1168,35.1168,12900.0
2007-11-23 12:40:00,54.5,54.55,54.49,54.55,8300.0,35.1168,35.1491,35.1104,35.1491,8300.0
2007-11-23 12:45:00,54.54,54.6,54.53,54.57,8800.0,35.1426,35.1813,35.1362,35.1619,8800.0
2007-11-23 12:50:00,54.55,54.58,54.38,54.39,22600.0,35.1491,35.1684,35.0395,35.046,22600.0
2007-11-23 12:55:00,54.38,54.58,54.35,54.57,40400.0,35.0395,35.1684,35.0202,35.1619,40400.0
2007-11-26 09:30:00,54.53,54.91,54.27,54.86,91700.0,35.1362,35.381,34.9686,35.3488,91700.0
2007-11-26 09:35:00,54.86,55.0,54.82,54.95,49600.0,35.3488,35.439,35.323,35.4068,49600.0
2007-11-26 09:40:00,54.95,55.08,54.92,55.08,54900.0,35.4068,35.4906,35.3875,35.4906,54900.0
2007-11-26 09:45:00,55.08,55.15,54.9,54.96,48700.0,35.4906,35.5357,35.3746,35.4132,48700.0
2007-11-26 09:50:00,54.97,54.99,54.27,54.76,19300.0,35.4197,35.4326,34.9686,35.2844,19300.0
2007-11-26 09:55:00,54.76,54.9,54.76,54.82,29600.0,35.2844,35.3746,35.2844,35.323,29600.0
2007-11-26 10:00:00,54.82,54.84,54.73,54.81,30000.0,35.323,35.3359,35.265,35.3166,30000.0
2007-11-26 10:05:00,54.78,54.83,54.78,54.79,22200.0,35.2973,35.3295,35.2973,35.3037,22200.0
2007-11-26 10:10:00,54.8,54.81,54.72,54.74,29800.0,35.3101,35.3166,35.2586,35.2715,29800.0
2007-11-26 10:15:00,54.73,54.75,54.71,54.73,21700.0,35.265,35.2779,35.2522,35.265,21700.0
2007-11-26 10:20:00,54.73,54.76,54.67,54.71,34300.0,35.265,35.2844,35.2264,35.2522,34300.0
2007-11-26 10:25:00,54.71,54.71,54.63,54.68,32600.0,35.2522,35.2522,35.2006,35.2328,32600.0
2007-11-26 10:30:00,54.68,54.79,54.68,54.79,30800.0,35.2328,35.3037,35.2328,35.3037,30800.0
2007-11-26 10:35:00,54.78,54.79,54.66,54.66,15000.0,35.2973,35.3037,35.2199,35.2199,15000.0
2007-11-26 10:40:00,54.65,54.65,54.43,54.46,22300.0,35.2135,35.2135,35.0717,35.0911,22300.0
2007-11-26 10:45:00,54.44,54.45,54.38,54.39,27800.0,35.0782,35.0846,35.0395,35.046,27800.0
2007-11-26 10:50:00,54.39,54.44,54.35,54.4,34400.0,35.046,35.0782,35.0202,35.0524,34400.0
2007-11-26 10:55:00,54.4,54.42,54.31,54.32,28000.0,35.0524,35.0653,34.9944,35.0009,28000.0
2007-11-26 11:00:00,54.32,54.5,54.32,54.48,11800.0,35.0009,35.1168,35.0009,35.104,11800.0
2007-11-26 11:05:00,54.5,54.53,54.46,54.46,16500.0,35.1168,35.1362,35.0911,35.0911,16500.0
2007-11-26 11:10:00,54.48,54.48,54.27,54.27,14600.0,35.104,35.104,34.9686,34.9686,14600.0
2007-11-26 11:15:00,54.25,54.32,54.24,54.31,13800.0,34.9558,35.0009,34.9493,34.9944,13800.0
2007-11-26 11:20:00,54.29,54.33,54.26,54.28,14200.0,34.9815,35.0073,34.9622,34.9751,14200.0
2007-11-26 11:25:00,54.3,54.31,54.24,54.24,10100.0,34.988,34.9944,34.9493,34.9493,10100.0
2007-11-26 11:30:00,54.23,54.32,54.22,54.28,12200.0,34.9429,35.0009,34.9364,34.9751,12200.0
2007-11-26 11:35:00,54.28,54.31,54.27,54.28,13000.0,34.9751,34.9944,34.9686,34.9751,13000.0
2007-11-26 11:40:00,54.28,54.3,54.21,54.28,17500.0,34.9751,34.988,34.93,34.9751,17500.0
2007-11-26 11:45:00,54.27,54.31,54.25,54.25,19400.0,34.9686,34.9944,34.9558,34.9558,19400.0
2007-11-26 11:50:00,54.26,54.35,54.25,54.28,25200.0,34.9622,35.0202,34.9558,34.9751,25200.0
2007-11-26 11:55:00,54.27,54.38,54.26,54.3,22100.0,34.9686,35.0395,34.9622,34.988,22100.0
2007-11-26 12:00:00,54.31,54.46,54.31,54.45,14100.0,34.9944,35.0911,34.9944,35.0846,14100.0
2007-11-26 12:05:00,54.44,54.49,54.42,54.49,12500.0,35.0782,35.1104,35.0653,35.1104,12500.0
2007-11-26 12:10:00,54.47,54.55,54.47,54.49,13300.0,35.0975,35.1491,35.0975,35.1104,13300.0
2007-11-26 12:15:00,54.49,54.59,54.47,54.54,15700.0,35.1104,35.1748,35.0975,35.1426,15700.0
2007-11-26 12:20:00,54.54,54.61,54.53,54.61,14300.0,35.1426,35.1877,35.1362,35.1877,14300.0
2007-11-26 12:25:00,54.61,54.78,54.6,54.76,22000.0,35.1877,35.2973,35.1813,35.2844,22000.0
2007-11-26 12:30:00,54.76,54.8,54.74,54.77,14700.0,35.2844,35.3101,35.2715,35.2908,14700.0
2007-11-26 12:35:00,54.76,54.83,54.74,54.75,13300.0,35.2844,35.3295,35.2715,35.2779,13300.0
2007-11-26 12:40:00,54.73,54.88,54.71,54.87,26700.0,35.265,35.3617,35.2522,35.3553,26700.0
2007-11-26 12:45:00,54.87,54.88,54.73,54.78,44600.0,35.3553,35.3617,35.265,35.2973,44600.0
2007-11-26 12:50:00,54.79,54.79,54.72,54.77,12900.0,35.3037,35.3037,35.2586,35.2908,12900.0
2007-11-26 12:55:00,54.78,54.91,54.78,54.9,13700.0,35.2973,35.381,35.2973,35.3746,13700.0
2007-11-26 13:00:00,54.9,54.96,54.86,54.96,15100.0,35.3746,35.4132,35.3488,35.4132,15100.0
2007-11-26 13:05:00,54.95,55.01,54.9,54.9,22900.0,35.4068,35.4455,35.3746,35.3746,22900.0
2007-11-26 13:10:00,54.91,54.96,54.86,54.89,20200.0,35.381,35.4132,35.3488,35.3681,20200.0
2007-11-26 13:15:00,54.88,54.9,54.85,54.86,19100.0,35.3617,35.3746,35.3424,35.3488,19100.0
2007-11-26 13:20:00,54.86,54.86,54.81,54.81,9000.0,35.3488,35.3488,35.3166,35.3166,9000.0
2007-11-26 13:25:00,54.83,54.86,54.78,54.78,19400.0,35.3295,35.3488,35.2973,35.2973,19400.0
2007-11-26 13:30:00,54.78,54.85,54.75,54.82,20700.0,35.2973,35.3424,35.2779,35.323,20700.0
2007-11-26 13:35:00,54.82,54.94,54.8,54.93,22200.0,35.323,35.4004,35.3101,35.3939,22200.0
2007-11-26 13:40:00,54.93,54.94,54.85,54.87,17100.0,35.3939,35.4004,35.3424,35.3553,17100.0
2007-11-26 13:45:00,54.86,54.86,54.71,54.76,32900.0,35.3488,35.3488,35.2522,35.2844,32900.0
2007-11-26 13:50:00,54.76,54.76,54.66,54.67,18700.0,35.2844,35.2844,35.2199,35.2264,18700.0
2007-11-26 13:55:00,54.7,54.71,54.64,54.67,20500.0,35.2457,35.2522,35.2071,35.2264,20500.0
2007-11-26 14:00:00,54.68,54.82,54.64,54.74,27600.0,35.2328,35.323,35.2071,35.2715,27600.0
2007-11-26 14:05:00,54.76,54.8,54.7,54.78,32100.0,35.2844,35.3101,35.2457,35.2973,32100.0
2007-11-26 14:10:00,54.78,54.86,54.69,54.84,30600.0,35.2973,35.3488,35.2393,35.3359,30600.0
2007-11-26 14:15:00,54.83,54.9,54.81,54.9,17900.0,35.3295,35.3746,35.3166,35.3746,17900.0
2007-11-26 14:20:00,54.88,54.91,54.82,54.84,15000.0,35.3617,35.381,35.323,35.3359,15000.0
2007-11-26 14:25:00,54.84,55.01,54.84,54.96,30700.0,35.3359,35.4455,35.3359,35.4132,30700.0
2007-11-26 14:30:00,54.95,54.97,54.85,54.87,19400.0,35.4068,35.4197,35.3424,35.3553,19400.0
2007-11-26 14:35:00,54.87,54.91,54.81,54.81,11000.0,35.3553,35.381,35.3166,35.3166,11000.0
2007-11-26 14:40:00,54.82,54.82,54.62,54.65,15500.0,35.323,35.323,35.1942,35.2135,15500.0
2007-11-26 14:45:00,54.65,54.69,54.59,54.65,14900.0,35.2135,35.2393,35.1748,35.2135,14900.0
2007-11-26 14:50:00,54.64,54.72,54.59,54.6,26200.0,35.2071,35.2586,35.1748,35.1813,26200.0
2007-11-26 14:55:00,54.63,54.65,54.49,54.52,16200.0,35.2006,35.2135,35.1104,35.1297,16200.0
2007-11-26 15:00:00,54.52,54.52,54.4,54.42,16000.0,35.1297,35.1297,35.0524,35.0653,16000.0
2007-11-26 15:05:00,54.4,54.45,54.29,54.32,18900.0,35.0524,35.0846,34.9815,35.0009,18900.0
2007-11-26 15:10:00,54.33,54.33,54.19,54.25,38800.0,35.0073,35.0073,34.9171,34.9558,38800.0
2007-11-26 15:15:00,54.26,54.3,54.19,54.19,31400.0,34.9622,34.988,34.9171,34.9171,31400.0
2007-11-26 15:20:00,54.18,54.23,54.05,54.14,38100.0,34.9107,34.9429,34.8269,34.8849,38100.0
2007-11-26 15:25:00,54.14,54.15,54.07,54.12,31800.0,34.8849,34.8913,34.8398,34.872,31800.0
2007-11-26 15:30:00,54.12,54.18,54.12,54.15,26500.0,34.872,34.9107,34.872,34.8913,26500.0
2007-11-26 15:35:00,54.15,54.16,54.02,54.09,39500.0,34.8913,34.8978,34.8076,34.8527,39500.0
2007-11-26 15:40:00,54.09,54.1,53.97,54.08,82200.0,34.8527,34.8591,34.7753,34.8462,82200.0
2007-11-26 15:45:00,54.08,54.1,53.98,54.03,63600.0,34.8462,34.8591,34.7818,34.814,63600.0
2007-11-26 15:50:00,54.03,54.03,53.93,53.99,129100.0,34.814,34.814,34.7496,34.7882,129100.0
2007-11-26 15:55:00,53.98,54.01,53.94,53.94,270300.0,34.7818,34.8011,34.756,34.756,270300.0
2007-11-27 09:30:00,54.15,54.28,53.98,54.05,82600.0,34.8913,34.9751,34.7818,34.8269,82600.0
2007-11-27 09:35:00,54.04,54.46,54.01,54.41,31500.0,34.8204,35.0911,34.8011,35.0589,31500.0
2007-11-27 09:40:00,54.41,54.52,54.34,54.47,41800.0,35.0589,35.1297,35.0137,35.0975,41800.0
2007-11-27 09:45:00,54.47,54.64,54.4,54.64,48400.0,35.0975,35.2071,35.0524,35.2071,48400.0
2007-11-27 09:50:00,54.66,54.73,54.61,54.63,25400.0,35.2199,35.265,35.1877,35.2006,25400.0
2007-11-27 09:55:00,54.65,54.75,54.62,54.72,33500.0,35.2135,35.2779,35.1942,35.2586,33500.0
2007-11-27 10:00:00,54.73,54.73,54.58,54.61,26500.0,35.265,35.265,35.1684,35.1877,26500.0
2007-11-27 10:05:00,54.6,54.61,54.43,54.45,31500.0,35.1813,35.1877,35.0717,35.0846,31500.0
2007-11-27 10:10:00,54.45,54.47,54.33,54.39,27800.0,35.0846,35.0975,35.0073,35.046,27800.0
2007-11-27 10:15:00,54.4,54.5,54.35,54.41,34300.0,35.0524,35.1168,35.0202,35.0589,34300.0
2007-11-27 10:20:00,54.4,54.74,54.36,54.72,35300.0,35.0524,35.2715,35.0266,35.2586,35300.0
2007-11-27 10:25:00,54.72,54.72,54.62,54.7,19400.0,35.2586,35.2586,35.1942,35.2457,19400.0
2007-11-27 10:30:00,54.68,54.8,54.66,54.77,24800.0,35.2328,35.3101,35.2199,35.2908,24800.0
2007-11-27 10:35:00,54.74,54.8,54.7,54.8,17600.0,35.2715,35.3101,35.2457,35.3101,17600.0
2007-11-27 10:40:00,54.79,54.83,54.77,54.83,20700.0,35.3037,35.3295,35.2908,35.3295,20700.0
2007-11-27 10:45:00,54.84,54.9,54.79,54.9,33600.0,35.3359,35.3746,35.3037,35.3746,33600.0
2007-11-27 10:50:00,54.92,54.97,54.89,54.92,39900.0,35.3875,35.4197,35.3681,35.3875,39900.0
2007-11-27 10:55:00,54.91,55.0,54.91,54.92,25300.0,35.381,35.439,35.381,35.3875,25300.0
2007-11-27 11:00:00,54.95,54.98,54.85,54.9,29600.0,35.4068,35.4261,35.3424,35.3746,29600.0
2007-11-27 11:05:00,54.9,54.97,54.86,54.89,43600.0,35.3746,35.4197,35.3488,35.3681,43600.0
2007-11-27 11:10:00,54.89,54.97,54.85,54.87,55300.0,35.3681,35.4197,35.3424,35.3553,55300.0
2007-11-27 11:15:00,54.87,55.0,54.87,54.99,34800.0,35.3553,35.439,35.3553,35.4326,34800.0
2007-11-27 11:20:00,54.99,55.01,54.9,54.97,33600.0,35.4326,35.4455,35.3746,35.4197,33600.0
2007-11-27 11:25:00,54.97,55.01,54.95,55.0,40700.0,35.4197,35.4455,35.4068,35.439,40700.0
2007-11-27 11:30:00,55.0,55.1,55.0,55.04,46100.0,35.439,35.5035,35.439,35.4648,46100.0
2007-11-27 11:35:00,55.04,55.13,54.98,55.08,31000.0,35.4648,35.5228,35.4261,35.4906,31000.0
2007-11-27 11:40:00,55.08,55.26,55.08,55.21,36600.0,35.4906,35.6065,35.4906,35.5743,36600.0
2007-11-27 11:45:00,55.2,55.24,55.16,55.23,29900.0,35.5679,35.5937,35.5421,35.5872,29900.0
2007-11-27 11:50:00,55.22,55.24,55.18,55.18,19000.0,35.5808,35.5937,35.555,35.555,19000.0
2007-11-27 11:55:00,55.15,55.25,55.15,55.19,32000.0,35.5357,35.6001,35.5357,35.5614,32000.0
2007-11-27 12:00:00,55.19,55.22,55.13,55.19,17100.0,35.5614,35.5808,35.5228,35.5614,17100.0
2007-11-27 12:05:00,55.19,55.21,55.06,55.13,23700.0,35.5614,35.5743,35.4777,35.5228,23700.0
2007-11-27 12:10:00,55.12,55.13,54.98,55.01,14900.0,35.5163,35.5228,35.4261,35.4455,14900.0
2007-11-27 12:15:00,54.99,55.05,54.99,55.0,23200.0,35.4326,35.4712,35.4326,35.439,23200.0
2007-11-27 12:20:00,55.0,55.13,54.97,55.13,31700.0,35.439,35.5228,35.4197,35.5228,31700.0
2007-11-27 12:25:00,55.11,55.14,55.03,55.12,12800.0,35.5099,35.5292,35.4583,35.5163,12800.0
2007-11-27 12:30:00,55.13,55.28,55.13,55.23,17800.0,35.5228,35.6194,35.5228,35.5872,17800.0
2007-11-27 12:35:00,55.25,55.29,55.21,55.24,31600.0,35.6001,35.6259,35.5743,35.5937,31600.0
2007-11-27 12:40:00,55.24,55.3,55.22,55.28,14900.0,35.5937,35.6323,35.5808,35.6194,14900.0
2007-11-27 12:45:00,55.3,55.39,55.3,55.36,23000.0,35.6323,35.6903,35.6323,35.671,23000.0
2007-11-27 12:50:00,55.36,55.4,55.29,55.4,15000.0,35.671,35.6968,35.6259,35.6968,15000.0
2007-11-27 12:55:00,55.38,55.39,55.29,55.32,24900.0,35.6839,35.6903,35.6259,35.6452,24900.0
2007-11-27 13:00:00,55.3,55.34,55.3,55.31,19500.0,35.6323,35.6581,35.6323,35.6388,19500.0
2007-11-27 13:05:00,55.3,55.35,55.3,55.34,17500.0,35.6323,35.6645,35.6323,35.6581,17500.0
2007-11-27 13:10:00,55.34,55.39,55.19,55.19,30600.0,35.6581,35.6903,35.5614,35.5614,30600.0
2007-11-27 13:15:00,55.19,55.25,55.17,55.21,13300.0,35.5614,35.6001,35.5486,35.5743,13300.0
2007-11-27 13:20:00,55.23,55.3,55.21,55.3,11900.0,35.5872,35.6323,35.5743,35.6323,11900.0
2007-11-27 13:25:00,55.3,55.4,55.29,55.32,21600.0,35.6323,35.6968,35.6259,35.6452,21600.0
2007-11-27 13:30:00,55.33,55.36,55.2,55.34,12700.0,35.6517,35.671,35.5679,35.6581,12700.0
2007-11-27 13:35:00,55.34,55.35,55.3,55.31,13400.0,35.6581,35.6645,35.6323,35.6388,13400.0
2007-11-27 13:40:00,55.29,55.33,55.22,55.22,19900.0,35.6259,35.6517,35.5808,35.5808,19900.0
2007-11-27 13:45:00,55.22,55.28,55.19,55.25,19600.0,35.5808,35.6194,35.5614,35.6001,19600.0
2007-11-27 13:50:00,55.24,55.24,55.04,55.04,19600.0,35.5937,35.5937,35.4648,35.4648,19600.0
2007-11-27 13:55:00,55.04,55.06,55.0,55.01,16400.0,35.4648,35.4777,35.439,35.4455,16400.0
2007-11-27 14:00:00,55.01,55.03,54.71,54.73,64900.0,35.4455,35.4583,35.2522,35.265,64900.0
2007-11-27 14:05:00,54.73,54.93,54.73,54.8,42500.0,35.265,35.3939,35.265,35.3101,42500.0
2007-11-27 14:10:00,54.8,55.01,54.78,54.93,76500.0,35.3101,35.4455,35.2973,35.3939,76500.0
2007-11-27 14:15:00,54.96,55.02,54.93,55.0,23600.0,35.4132,35.4519,35.3939,35.439,23600.0
2007-11-27 14:20:00,55.02,55.05,54.96,54.98,16900.0,35.4519,35.4712,35.4132,35.4261,16900.0
2007-11-27 14:25:00,55.0,55.03,54.95,54.95,48600.0,35.439,35.4583,35.4068,35.4068,48600.0
2007-11-27 14:30:00,54.94,54.94,54.85,54.88,16300.0,35.4004,35.4004,35.3424,35.3617,16300.0
2007-11-27 14:35:00,54.88,54.88,54.55,54.64,32000.0,35.3617,35.3617,35.1491,35.2071,32000.0
2007-11-27 14:40:00,54.67,54.69,54.55,54.58,23200.0,35.2264,35.2393,35.1491,35.1684,23200.0
2007-11-27 14:45:00,54.59,54.68,54.56,54.63,25300.0,35.1748,35.2328,35.1555,35.2006,25300.0
2007-11-27 14:50:00,54.62,54.77,54.62,54.73,23400.0,35.1942,35.2908,35.1942,35.265,23400.0
2007-11-27 14:55:00,54.73,54.86,54.68,54.79,26200.0,35.265,35.3488,35.2328,35.3037,26200.0
2007-11-27 15:00:00,54.79,54.88,54.63,54.64,27200.0,35.3037,35.3617,35.2006,35.2071,27200.0
2007-11-27 15:05:00,54.64,54.71,54.61,54.71,33900.0,35.2071,35.2522,35.1877,35.2522,33900.0
2007-11-27 15:10:00,54.71,54.91,54.71,54.83,39300.0,35.2522,35.381,35.2522,35.3295,39300.0
2007-11-27 15:15:00,54.85,54.97,54.79,54.93,35200.0,35.3424,35.4197,35.3037,35.3939,35200.0
2007-11-27 15:20:00,54.92,55.02,54.87,54.95,34300.0,35.3875,35.4519,35.3553,35.4068,34300.0
2007-11-27 15:25:00,54.96,54.97,54.75,54.86,34000.0,35.4132,35.4197,35.2779,35.3488,34000.0
2007-11-27 15:30:00,54.87,55.11,54.82,55.1,51800.0,35.3553,35.5099,35.323,35.5035,51800.0
2007-11-27 15:35:00,55.1,55.23,55.09,55.22,59600.0,35.5035,35.5872,35.497,35.5808,59600.0
2007-11-27 15:40:00,55.21,55.3,55.19,55.27,59400.0,35.5743,35.6323,35.5614,35.613,59400.0
2007-11-27 15:45:00,55.27,55.39,55.25,55.37,88400.0,35.613,35.6903,35.6001,35.6774,88400.0
2007-11-27 15:50:00,55.37,55.49,55.32,55.47,96000.0,35.6774,35.7547,35.6452,35.7419,96000.0
2007-11-27 15:55:00,55.48,55.55,55.44,55.47,163400.0,35.7483,35.7934,35.7225,35.7419,163400.0
2007-11-28 09:30:00,56.0,56.0,55.74,55.92,46000.0,36.0834,36.0834,35.9158,36.0318,46000.0
2007-11-28 09:35:00,55.96,55.99,55.74,55.75,27900.0,36.0576,36.0769,35.9158,35.9223,27900.0
2007-11-28 09:40:00,55.74,55.77,55.6,55.71,23200.0,35.9158,35.9352,35.8256,35.8965,23200.0
2007-11-28 09:45:00,55.7,58.97,55.66,56.05,54100.0,35.8901,37.9971,35.8643,36.1156,54100.0
2007-11-28 09:50:00,56.05,56.14,56.02,56.12,31500.0,36.1156,36.1736,36.0962,36.1607,31500.0
2007-11-28 09:55:00,56.12,56.12,55.98,55.98,11300.0,36.1607,36.1607,36.0705,36.0705,11300.0
2007-11-28 10:00:00,55.98,56.09,55.92,55.97,16400.0,36.0705,36.1414,36.0318,36.064,16400.0
2007-11-28 10:05:00,55.98,55.99,55.9,55.9,11800.0,36.0705,36.0769,36.0189,36.0189,11800.0
2007-11-28 10:10:00,55.92,56.0,55.89,56.0,33600.0,36.0318,36.0834,36.0125,36.0834,33600.0
2007-11-28 10:15:00,56.0,56.13,55.99,56.01,28000.0,36.0834,36.1671,36.0769,36.0898,28000.0
2007-11-28 10:20:00,55.99,56.15,55.98,56.06,22100.0,36.0769,36.18,36.0705,36.122,22100.0
2007-11-28 10:25:00,56.04,56.11,56.02,56.1,16400.0,36.1091,36.1542,36.0962,36.1478,16400.0
2007-11-28 10:30:00,56.11,56.21,56.01,56.05,61500.0,36.1542,36.2187,36.0898,36.1156,61500.0
2007-11-28 10:35:00,56.05,56.1,56.04,56.05,16300.0,36.1156,36.1478,36.1091,36.1156,16300.0
2007-11-28 10:40:00,56.07,56.19,56.07,56.16,56500.0,36.1285,36.2058,36.1285,36.1865,56500.0
2007-11-28 10:45:00,56.17,56.17,55.99,56.01,18200.0,36.1929,36.1929,36.0769,36.0898,18200.0
2007-11-28 10:50:00,56.01,56.15,56.0,56.05,30400.0,36.0898,36.18,36.0834,36.1156,30400.0
2007-11-28 10:55:00,56.05,56.07,56.01,56.07,13200.0,36.1156,36.1285,36.0898,36.1285,13200.0
2007-11-28 11:00:00,56.06,56.24,56.0,56.0,63200.0,36.122,36.238,36.0834,36.0834,63200.0
2007-11-28 11:05:00,56.0,56.03,55.94,56.01,28800.0,36.0834,36.1027,36.0447,36.0898,28800.0
2007-11-28 11:10:00,56.01,56.13,56.01,56.1,82200.0,36.0898,36.1671,36.0898,36.1478,82200.0
2007-11-28 11:15:00,56.11,56.17,56.09,56.11,34900.0,36.1542,36.1929,36.1414,36.1542,34900.0
2007-11-28 11:20:00,56.1,56.11,55.97,55.98,41600.0,36.1478,36.1542,36.064,36.0705,41600.0
2007-11-28 11:25:00,55.99,56.01,55.97,56.0,21100.0,36.0769,36.0898,36.064,36.0834,21100.0
2007-11-28 11:30:00,56.0,56.03,55.97,56.0,44900.0,36.0834,36.1027,36.064,36.0834,44900.0
2007-11-28 11:35:00,56.0,56.06,56.0,56.05,59900.0,36.0834,36.122,36.0834,36.1156,59900.0
2007-11-28 11:40:00,56.04,56.11,56.04,56.05,40200.0,36.1091,36.1542,36.1091,36.1156,40200.0
2007-11-28 11:45:00,56.04,56.04,55.99,56.0,10200.0,36.1091,36.1091,36.0769,36.0834,10200.0
2007-11-28 11:50:00,56.01,56.11,55.98,56.11,10600.0,36.0898,36.1542,36.0705,36.1542,10600.0
2007-11-28 11:55:00,56.11,56.18,56.11,56.17,13600.0,36.1542,36.1993,36.1542,36.1929,13600.0
2007-11-28 12:00:00,56.19,56.3,56.19,56.29,25400.0,36.2058,36.2767,36.2058,36.2702,25400.0
2007-11-28 12:05:00,56.3,56.36,56.18,56.22,28600.0,36.2767,36.3153,36.1993,36.2251,28600.0
2007-11-28 12:10:00,56.23,56.28,56.19,56.28,18900.0,36.2316,36.2638,36.2058,36.2638,18900.0
2007-11-28 12:15:00,56.28,56.33,56.26,56.32,18700.0,36.2638,36.296,36.2509,36.2896,18700.0
2007-11-28 12:20:00,56.33,56.44,56.29,56.42,63700.0,36.296,36.3669,36.2702,36.354,63700.0
2007-11-28 12:25:00,56.44,56.53,56.43,56.5,24400.0,36.3669,36.4249,36.3604,36.4055,24400.0
2007-11-28 12:30:00,56.5,56.63,56.49,56.54,26600.0,36.4055,36.4893,36.3991,36.4313,26600.0
2007-11-28 12:35:00,56.54,56.62,56.54,56.58,12000.0,36.4313,36.4829,36.4313,36.4571,12000.0
2007-11-28 12:40:00,56.58,56.71,56.55,56.67,31700.0,36.4571,36.5408,36.4378,36.5151,31700.0
2007-11-28 12:45:00,56.66,56.73,56.62,56.7,16900.0,36.5086,36.5537,36.4829,36.5344,16900.0
2007-11-28 12:50:00,56.68,56.69,56.56,56.58,26800.0,36.5215,36.528,36.4442,36.4571,26800.0
2007-11-28 12:55:00,56.58,56.59,56.54,56.56,10300.0,36.4571,36.4635,36.4313,36.4442,10300.0
2007-11-28 13:00:00,56.57,56.57,56.52,56.56,8300.0,36.4506,36.4506,36.4184,36.4442,8300.0
2007-11-28 13:05:00,56.57,56.57,56.53,56.54,9500.0,36.4506,36.4506,36.4249,36.4313,9500.0
2007-11-28 13:10:00,56.54,56.68,56.52,56.65,35600.0,36.4313,36.5215,36.4184,36.5022,35600.0
2007-11-28 13:15:00,56.67,56.79,56.65,56.72,24700.0,36.5151,36.5924,36.5022,36.5473,24700.0
2007-11-28 13:20:00,56.73,56.79,56.72,56.73,15000.0,36.5537,36.5924,36.5473,36.5537,15000.0
2007-11-28 13:25:00,56.73,56.74,56.62,56.63,21500.0,36.5537,36.5602,36.4829,36.4893,21500.0
2007-11-28 13:30:00,56.63,56.68,56.53,56.55,25700.0,36.4893,36.5215,36.4249,36.4378,25700.0
2007-11-28 13:35:00,56.55,56.72,56.55,56.67,49400.0,36.4378,36.5473,36.4378,36.5151,49400.0
2007-11-28 13:40:00,56.68,56.68,56.54,56.56,20000.0,36.5215,36.5215,36.4313,36.4442,20000.0
2007-11-28 13:45:00,56.55,56.58,56.5,56.53,17600.0,36.4378,36.4571,36.4055,36.4249,17600.0
2007-11-28 13:50:00,56.53,56.63,56.5,56.56,23200.0,36.4249,36.4893,36.4055,36.4442,23200.0
2007-11-28 13:55:00,56.56,56.66,56.55,56.61,37400.0,36.4442,36.5086,36.4378,36.4764,37400.0
2007-11-28 14:00:00,56.62,56.66,56.54,56.58,52000.0,36.4829,36.5086,36.4313,36.4571,52000.0
2007-11-28 14:05:00,56.58,56.7,56.52,56.7,34300.0,36.4571,36.5344,36.4184,36.5344,34300.0
2007-11-28 14:10:00,56.69,56.8,56.65,56.76,28700.0,36.528,36.5988,36.5022,36.5731,28700.0
2007-11-28 14:15:00,56.76,56.84,56.71,56.73,50500.0,36.5731,36.6246,36.5408,36.5537,50500.0
2007-11-28 14:20:00,56.73,56.76,56.7,56.76,16000.0,36.5537,36.5731,36.5344,36.5731,16000.0
2007-11-28 14:25:00,56.76,56.77,56.74,56.77,24000.0,36.5731,36.5795,36.5602,36.5795,24000.0
2007-11-28 14:30:00,56.76,56.8,56.72,56.75,23100.0,36.5731,36.5988,36.5473,36.5666,23100.0
2007-11-28 14:35:00,56.75,56.84,56.72,56.78,31500.0,36.5666,36.6246,36.5473,36.586,31500.0
2007-11-28 14:40:00,56.78,56.79,56.64,56.64,19900.0,36.586,36.5924,36.4957,36.4957,19900.0
2007-11-28 14:45:00,56.65,56.71,56.57,56.7,28100.0,36.5022,36.5408,36.4506,36.5344,28100.0
2007-11-28 14:50:00,56.68,56.7,56.62,56.64,14700.0,36.5215,36.5344,36.4829,36.4957,14700.0
2007-11-28 14:55:00,56.62,56.71,56.61,56.64,21700.0,36.4829,36.5408,36.4764,36.4957,21700.0
2007-11-28 15:00:00,56.63,56.64,56.57,56.62,24100.0,36.4893,36.4957,36.4506,36.4829,24100.0
2007-11-28 15:05:00,56.63,56.65,56.56,56.64,52700.0,36.4893,36.5022,36.4442,36.4957,52700.0
2007-11-28 15:10:00,56.63,56.77,56.63,56.74,23800.0,36.4893,36.5795,36.4893,36.5602,23800.0
2007-11-28 15:15:00,56.75,56.8,56.75,56.79,17400.0,36.5666,36.5988,36.5666,36.5924,17400.0
2007-11-28 15:20:00,56.78,56.83,56.78,56.78,24500.0,36.586,36.6182,36.586,36.586,24500.0
2007-11-28 15:25:00,56.77,56.8,56.71,56.76,48200.0,36.5795,36.5988,36.5408,36.5731,48200.0
2007-11-28 15:30:00,56.74,56.76,56.65,56.68,16800.0,36.5602,36.5731,36.5022,36.5215,16800.0
2007-11-28 15:35:00,56.69,56.72,56.67,56.72,52900.0,36.528,36.5473,36.5151,36.5473,52900.0
2007-11-28 15:40:00,56.72,56.75,56.62,56.62,82100.0,36.5473,36.5666,36.4829,36.4829,82100.0
2007-11-28 15:45:00,56.62,56.67,56.55,56.56,53600.0,36.4829,36.5151,36.4378,36.4442,53600.0
2007-11-28 15:50:00,56.55,56.69,56.51,56.67,98100.0,36.4378,36.528,36.412,36.5151,98100.0
2007-11-28 15:55:00,56.67,56.74,56.65,56.69,132000.0,36.5151,36.5602,36.5022,36.528,132000.0
2007-11-29 09:30:00,56.51,56.91,56.51,56.86,40900.0,36.412,36.6697,36.412,36.6375,40900.0
2007-11-29 09:35:00,56.87,57.0,56.82,56.86,55200.0,36.6439,36.7277,36.6117,36.6375,55200.0
2007-11-29 09:40:00,56.89,56.9,56.63,56.87,50700.0,36.6568,36.6633,36.4893,36.6439,50700.0
2007-11-29 09:45:00,56.85,56.88,56.44,56.49,33100.0,36.6311,36.6504,36.3669,36.3991,33100.0
2007-11-29 09:50:00,56.48,56.61,56.45,56.55,39200.0,36.3926,36.4764,36.3733,36.4378,39200.0
2007-11-29 09:55:00,56.55,56.59,56.47,56.52,30000.0,36.4378,36.4635,36.3862,36.4184,30000.0
2007-11-29 10:00:00,56.52,56.62,56.48,56.49,21800.0,36.4184,36.4829,36.3926,36.3991,21800.0
2007-11-29 10:05:00,56.49,56.51,56.42,56.45,34200.0,36.3991,36.412,36.354,36.3733,34200.0
2007-11-29 10:10:00,56.43,56.45,56.38,56.38,12400.0,36.3604,36.3733,36.3282,36.3282,12400.0
2007-11-29 10:15:00,56.41,56.49,56.41,56.48,11300.0,36.3475,36.3991,36.3475,36.3926,11300.0
2007-11-29 10:20:00,56.49,56.53,56.4,56.46,28000.0,36.3991,36.4249,36.3411,36.3798,28000.0
2007-11-29 10:25:00,56.46,56.49,56.34,56.34,27100.0,36.3798,36.3991,36.3024,36.3024,27100.0
2007-11-29 10:30:00,56.36,56.38,56.25,56.33,30800.0,36.3153,36.3282,36.2444,36.296,30800.0
2007-11-29 10:35:00,56.32,56.36,56.28,56.28,18300.0,36.2896,36.3153,36.2638,36.2638,18300.0
2007-11-29 10:40:00,56.28,56.3,56.19,56.19,19500.0,36.2638,36.2767,36.2058,36.2058,19500.0
2007-11-29 10:45:00,56.23,56.65,56.13,56.2,164600.0,36.2316,36.5022,36.1671,36.2122,164600.0
2007-11-29 10:50:00,56.2,56.23,56.18,56.19,42400.0,36.2122,36.2316,36.1993,36.2058,42400.0
2007-11-29 10:55:00,56.21,56.23,56.18,56.21,24100.0,36.2187,36.2316,36.1993,36.2187,24100.0
2007-11-29 11:00:00,56.2,56.23,56.15,56.2,21200.0,36.2122,36.2316,36.18,36.2122,21200.0
2007-11-29 11:05:00,56.2,56.23,56.08,56.12,58100.0,36.2122,36.2316,36.1349,36.1607,58100.0
2007-11-29 11:10:00,56.09,56.18,56.06,56.16,36300.0,36.1414,36.1993,36.122,36.1865,36300.0
2007-11-29 11:15:00,56.16,56.18,56.08,56.11,18200.0,36.1865,36.1993,36.1349,36.1542,18200.0
2007-11-29 11:20:00,56.13,56.19,56.08,56.08,20600.0,36.1671,36.2058,36.1349,36.1349,20600.0
2007-11-29 11:25:00,56.11,56.22,56.08,56.2,16200.0,36.1542,36.2251,36.1349,36.2122,16200.0
2007-11-29 11:30:00,56.22,56.29,56.19,56.27,27900.0,36.2251,36.2702,36.2058,36.2573,27900.0
2007-11-29 11:35:00,56.28,56.4,56.25,56.35,13600.0,36.2638,36.3411,36.2444,36.3089,13600.0
2007-11-29 11:40:00,56.33,56.42,56.32,56.35,20500.0,36.296,36.354,36.2896,36.3089,20500.0
2007-11-29 11:45:00,56.35,56.39,56.3,56.32,23100.0,36.3089,36.3347,36.2767,36.2896,23100.0
2007-11-29 11:50:00,56.33,56.38,56.26,56.31,23500.0,36.296,36.3282,36.2509,36.2831,23500.0
2007-11-29 11:55:00,56.3,56.37,56.26,56.33,21600.0,36.2767,36.3218,36.2509,36.296,21600.0
2007-11-29 12:00:00,56.32,56.37,56.31,56.36,8600.0,36.2896,36.3218,36.2831,36.3153,8600.0
2007-11-29 12:05:00,56.37,56.43,56.36,56.4,11200.0,36.3218,36.3604,36.3153,36.3411,11200.0
2007-11-29 12:10:00,56.43,56.43,56.27,56.31,11000.0,36.3604,36.3604,36.2573,36.2831,11000.0
2007-11-29 12:15:00,56.3,56.3,56.19,56.25,21000.0,36.2767,36.2767,36.2058,36.2444,21000.0
2007-11-29 12:20:00,56.23,56.28,56.22,56.25,21200.0,36.2316,36.2638,36.2251,36.2444,21200.0
2007-11-29 12:25:00,56.26,56.31,56.25,56.29,8300.0,36.2509,36.2831,36.2444,36.2702,8300.0
2007-11-29 12:30:00,56.3,56.34,56.29,56.34,4600.0,36.2767,36.3024,36.2702,36.3024,4600.0
2007-11-29 12:35:00,56.34,56.41,56.33,56.38,10500.0,36.3024,36.3475,36.296,36.3282,10500.0
2007-11-29 12:40:00,56.38,56.43,56.32,56.37,6800.0,36.3282,36.3604,36.2896,36.3218,6800.0
2007-11-29 12:45:00,56.39,56.4,56.21,56.25,10300.0,36.3347,36.3411,36.2187,36.2444,10300.0
2007-11-29 12:50:00,56.26,56.3,56.22,56.3,10900.0,36.2509,36.2767,36.2251,36.2767,10900.0
2007-11-29 12:55:00,56.28,56.32,56.18,56.24,9000.0,36.2638,36.2896,36.1993,36.238,9000.0
2007-11-29 13:00:00,56.24,56.33,56.16,56.18,6100.0,36.238,36.296,36.1865,36.1993,6100.0
2007-11-29 13:05:00,56.19,56.21,56.15,56.17,17400.0,36.2058,36.2187,36.18,36.1929,17400.0
2007-11-29 13:10:00,56.15,56.16,56.11,56.15,17700.0,36.18,36.1865,36.1542,36.18,17700.0
2007-11-29 13:15:00,56.15,56.15,56.07,56.07,13000.0,36.18,36.18,36.1285,36.1285,13000.0
2007-11-29 13:20:00,56.08,56.14,56.08,56.12,10500.0,36.1349,36.1736,36.1349,36.1607,10500.0
2007-11-29 13:25:00,56.1,56.13,56.07,56.11,5100.0,36.1478,36.1671,36.1285,36.1542,5100.0
2007-11-29 13:30:00,56.12,56.15,56.09,56.1,11900.0,36.1607,36.18,36.1414,36.1478,11900.0
2007-11-29 13:35:00,56.1,56.16,56.07,56.07,13200.0,36.1478,36.1865,36.1285,36.1285,13200.0
2007-11-29 13:40:00,56.07,56.07,55.93,55.96,19200.0,36.1285,36.1285,36.0383,36.0576,19200.0
2007-11-29 13:45:00,55.94,56.0,55.9,55.96,19800.0,36.0447,36.0834,36.0189,36.0576,19800.0
2007-11-29 13:50:00,55.96,56.07,55.95,56.06,26100.0,36.0576,36.1285,36.0511,36.122,26100.0
2007-11-29 13:55:00,56.05,56.12,56.02,56.09,9700.0,36.1156,36.1607,36.0962,36.1414,9700.0
2007-11-29 14:00:00,56.09,56.21,56.02,56.05,53400.0,36.1414,36.2187,36.0962,36.1156,53400.0
2007-11-29 14:05:00,56.05,56.06,56.02,56.06,23100.0,36.1156,36.122,36.0962,36.122,23100.0
2007-11-29 14:10:00,56.06,56.13,56.02,56.1,36300.0,36.122,36.1671,36.0962,36.1478,36300.0
2007-11-29 14:15:00,56.11,56.12,56.05,56.07,32100.0,36.1542,36.1607,36.1156,36.1285,32100.0
2007-11-29 14:20:00,56.08,56.09,56.02,56.05,22400.0,36.1349,36.1414,36.0962,36.1156,22400.0
2007-11-29 14:25:00,56.06,56.06,56.0,56.06,45400.0,36.122,36.122,36.0834,36.122,45400.0
2007-11-29 14:30:00,56.07,56.07,55.92,55.95,46100.0,36.1285,36.1285,36.0318,36.0511,46100.0
2007-11-29 14:35:00,55.94,56.04,55.91,55.93,42100.0,36.0447,36.1091,36.0254,36.0383,42100.0
2007-11-29 14:40:00,55.95,56.03,55.94,55.96,37800.0,36.0511,36.1027,36.0447,36.0576,37800.0
2007-11-29 14:45:00,55.98,55.98,55.87,55.87,46000.0,36.0705,36.0705,35.9996,35.9996,46000.0
2007-11-29 14:50:00,55.86,55.9,55.8,55.82,55200.0,35.9932,36.0189,35.9545,35.9674,55200.0
2007-11-29 14:55:00,55.82,55.88,55.82,55.87,34500.0,35.9674,36.006,35.9674,35.9996,34500.0
2007-11-29 15:00:00,55.86,55.95,55.84,55.92,66500.0,35.9932,36.0511,35.9803,36.0318,66500.0
2007-11-29 15:05:00,55.92,55.94,55.89,55.92,29700.0,36.0318,36.0447,36.0125,36.0318,29700.0
2007-11-29 15:10:00,55.93,55.93,55.74,55.74,35700.0,36.0383,36.0383,35.9158,35.9158,35700.0
2007-11-29 15:15:00,55.74,55.89,55.74,55.85,32000.0,35.9158,36.0125,35.9158,35.9867,32000.0
2007-11-29 15:20:00,55.86,55.89,55.82,55.84,33700.0,35.9932,36.0125,35.9674,35.9803,33700.0
2007-11-29 15:25:00,55.84,55.93,55.82,55.92,59100.0,35.9803,36.0383,35.9674,36.0318,59100.0
2007-11-29 15:30:00,55.92,55.92,55.83,55.89,61100.0,36.0318,36.0318,35.9738,36.0125,61100.0
2007-11-29 15:35:00,55.89,55.95,55.89,55.95,39100.0,36.0125,36.0511,36.0125,36.0511,39100.0
2007-11-29 15:40:00,55.94,56.04,55.92,56.03,78700.0,36.0447,36.1091,36.0318,36.1027,78700.0
2007-11-29 15:45:00,56.04,56.04,55.95,55.95,65800.0,36.1091,36.1091,36.0511,36.0511,65800.0
2007-11-29 15:50:00,55.95,56.0,55.91,55.99,78300.0,36.0511,36.0834,36.0254,36.0769,78300.0
2007-11-29 15:55:00,56.0,56.04,55.94,55.94,81700.0,36.0834,36.1091,36.0447,36.0447,81700.0
2007-11-30 09:30:00,56.86,56.86,56.26,56.26,39700.0,36.6375,36.6375,36.2509,36.2509,39700.0
2007-11-30 09:35:00,56.31,56.47,56.07,56.21,53000.0,36.2831,36.3862,36.1285,36.2187,53000.0
2007-11-30 09:40:00,56.21,56.3,56.14,56.27,41900.0,36.2187,36.2767,36.1736,36.2573,41900.0
2007-11-30 09:45:00,56.27,56.4,56.18,56.38,45800.0,36.2573,36.3411,36.1993,36.3282,45800.0
2007-11-30 09:50:00,56.38,56.47,56.1,56.12,38200.0,36.3282,36.3862,36.1478,36.1607,38200.0
2007-11-30 09:55:00,56.12,56.15,56.01,56.07,30200.0,36.1607,36.18,36.0898,36.1285,30200.0
2007-11-30 10:00:00,56.06,56.08,55.9,55.9,62300.0,36.122,36.1349,36.0189,36.0189,62300.0
2007-11-30 10:05:00,55.88,56.06,55.84,56.05,49400.0,36.006,36.122,35.9803,36.1156,49400.0
2007-11-30 10:10:00,56.05,56.05,55.84,55.98,22800.0,36.1156,36.1156,35.9803,36.0705,22800.0
2007-11-30 10:15:00,55.96,56.07,55.95,56.05,42700.0,36.0576,36.1285,36.0511,36.1156,42700.0
2007-11-30 10:20:00,56.05,56.05,55.92,55.97,20500.0,36.1156,36.1156,36.0318,36.064,20500.0
2007-11-30 10:25:00,55.98,56.07,55.96,56.05,17600.0,36.0705,36.1285,36.0576,36.1156,17600.0
2007-11-30 10:30:00,56.04,56.14,56.04,56.11,31100.0,36.1091,36.1736,36.1091,36.1542,31100.0
2007-11-30 10:35:00,56.11,56.11,56.02,56.08,20500.0,36.1542,36.1542,36.0962,36.1349,20500.0
2007-11-30 10:40:00,56.08,56.08,55.94,55.98,21000.0,36.1349,36.1349,36.0447,36.0705,21000.0
2007-11-30 10:45:00,56.0,56.04,55.96,55.98,20400.0,36.0834,36.1091,36.0576,36.0705,20400.0
2007-11-30 10:50:00,55.97,56.07,55.94,56.05,18000.0,36.064,36.1285,36.0447,36.1156,18000.0
2007-11-30 10:55:00,56.05,56.05,55.96,56.01,31700.0,36.1156,36.1156,36.0576,36.0898,31700.0
2007-11-30 11:00:00,56.01,56.03,55.89,55.89,24900.0,36.0898,36.1027,36.0125,36.0125,24900.0
2007-11-30 11:05:00,55.89,55.93,55.82,55.85,27000.0,36.0125,36.0383,35.9674,35.9867,27000.0
2007-11-30 11:10:00,55.86,55.94,55.83,55.83,16300.0,35.9932,36.0447,35.9738,35.9738,16300.0
2007-11-30 11:15:00,55.83,55.87,55.77,55.8,18700.0,35.9738,35.9996,35.9352,35.9545,18700.0
2007-11-30 11:20:00,55.82,55.9,55.78,55.84,20800.0,35.9674,36.0189,35.9416,35.9803,20800.0
2007-11-30 11:25:00,55.83,55.89,55.8,55.88,11600.0,35.9738,36.0125,35.9545,36.006,11600.0
2007-11-30 11:30:00,55.87,55.88,55.79,55.85,24400.0,35.9996,36.006,35.9481,35.9867,24400.0
2007-11-30 11:35:00,55.85,55.91,55.85,55.87,18400.0,35.9867,36.0254,35.9867,35.9996,18400.0
2007-11-30 11:40:00,55.86,55.98,55.86,55.94,19200.0,35.9932,36.0705,35.9932,36.0447,19200.0
2007-11-30 11:45:00,55.94,56.02,55.94,56.02,11500.0,36.0447,36.0962,36.0447,36.0962,11500.0
2007-11-30 11:50:00,56.02,56.04,55.98,55.98,17000.0,36.0962,36.1091,36.0705,36.0705,17000.0
2007-11-30 11:55:00,56.0,56.06,55.96,56.02,27000.0,36.0834,36.122,36.0576,36.0962,27000.0
2007-11-30 12:00:00,56.02,56.02,55.76,55.78,41300.0,36.0962,36.0962,35.9287,35.9416,41300.0
2007-11-30 12:05:00,55.78,55.79,55.62,55.63,37700.0,35.9416,35.9481,35.8385,35.845,37700.0
2007-11-30 12:10:00,55.63,55.73,55.63,55.68,20500.0,35.845,35.9094,35.845,35.8772,20500.0
2007-11-30 12:15:00,55.7,55.7,55.56,55.59,23800.0,35.8901,35.8901,35.7999,35.8192,23800.0
2007-11-30 12:20:00,55.59,55.6,55.52,55.59,37700.0,35.8192,35.8256,35.7741,35.8192,37700.0
2007-11-30 12:25:00,55.6,55.71,55.58,55.69,18700.0,35.8256,35.8965,35.8127,35.8836,18700.0
2007-11-30 12:30:00,55.69,55.72,55.67,55.72,12700.0,35.8836,35.9029,35.8707,35.9029,12700.0
2007-11-30 12:35:00,55.72,55.73,55.67,55.71,18000.0,35.9029,35.9094,35.8707,35.8965,18000.0
2007-11-30 12:40:00,55.71,55.76,55.62,55.62,32200.0,35.8965,35.9287,35.8385,35.8385,32200.0
2007-11-30 12:45:00,55.63,55.74,55.6,55.74,32700.0,35.845,35.9158,35.8256,35.9158,32700.0
2007-11-30 12:50:00,55.76,55.77,55.68,55.69,36100.0,35.9287,35.9352,35.8772,35.8836,36100.0
2007-11-30 12:55:00,55.68,55.73,55.67,55.7,7600.0,35.8772,35.9094,35.8707,35.8901,7600.0
2007-11-30 13:00:00,55.7,55.72,55.66,55.72,17400.0,35.8901,35.9029,35.8643,35.9029,17400.0
2007-11-30 13:05:00,55.72,55.74,55.7,55.73,14100.0,35.9029,35.9158,35.8901,35.9094,14100.0
2007-11-30 13:10:00,55.74,55.75,55.66,55.7,20800.0,35.9158,35.9223,35.8643,35.8901,20800.0
2007-11-30 13:15:00,55.7,55.82,55.7,55.82,17200.0,35.8901,35.9674,35.8901,35.9674,17200.0
2007-11-30 13:20:00,55.82,55.86,55.8,55.86,10900.0,35.9674,35.9932,35.9545,35.9932,10900.0
2007-11-30 13:25:00,55.86,55.96,55.85,55.96,18700.0,35.9932,36.0576,35.9867,36.0576,18700.0
2007-11-30 13:30:00,55.95,56.0,55.95,56.0,10900.0,36.0511,36.0834,36.0511,36.0834,10900.0
2007-11-30 13:35:00,56.0,56.05,55.96,55.97,24600.0,36.0834,36.1156,36.0576,36.064,24600.0
2007-11-30 13:40:00,55.96,55.99,55.87,55.87,20100.0,36.0576,36.0769,35.9996,35.9996,20100.0
2007-11-30 13:45:00,55.87,56.01,55.86,56.0,23500.0,35.9996,36.0898,35.9932,36.0834,23500.0
2007-11-30 13:50:00,56.0,56.03,55.96,56.0,31500.0,36.0834,36.1027,36.0576,36.0834,31500.0
2007-11-30 13:55:00,56.0,56.07,55.98,56.0,63000.0,36.0834,36.1285,36.0705,36.0834,63000.0
2007-11-30 14:00:00,56.0,56.28,55.98,55.98,123700.0,36.0834,36.2638,36.0705,36.0705,123700.0
2007-11-30 14:05:00,55.98,56.02,55.94,55.94,44200.0,36.0705,36.0962,36.0447,36.0447,44200.0
2007-11-30 14:10:00,55.94,55.95,55.81,55.87,25400.0,36.0447,36.0511,35.9609,35.9996,25400.0
2007-11-30 14:15:00,55.88,55.94,55.85,55.93,30300.0,36.006,36.0447,35.9867,36.0383,30300.0
2007-11-30 14:20:00,55.93,55.93,55.84,55.9,16300.0,36.0383,36.0383,35.9803,36.0189,16300.0
2007-11-30 14:25:00,55.9,55.9,55.77,55.78,31400.0,36.0189,36.0189,35.9352,35.9416,31400.0
2007-11-30 14:30:00,55.79,55.79,55.64,55.76,38500.0,35.9481,35.9481,35.8514,35.9287,38500.0
2007-11-30 14:35:00,55.76,55.79,55.73,55.78,21000.0,35.9287,35.9481,35.9094,35.9416,21000.0
2007-11-30 14:40:00,55.77,55.78,55.68,55.7,14100.0,35.9352,35.9416,35.8772,35.8901,14100.0
2007-11-30 14:45:00,55.7,55.72,55.59,55.59,28700.0,35.8901,35.9029,35.8192,35.8192,28700.0
2007-11-30 14:50:00,55.57,55.59,55.52,55.58,56300.0,35.8063,35.8192,35.7741,35.8127,56300.0
2007-11-30 14:55:00,55.57,55.67,55.55,55.61,30500.0,35.8063,35.8707,35.7934,35.8321,30500.0
2007-11-30 15:00:00,55.61,55.67,55.58,55.67,30800.0,35.8321,35.8707,35.8127,35.8707,30800.0
2007-11-30 15:05:00,55.66,55.67,55.49,55.52,73500.0,35.8643,35.8707,35.7547,35.7741,73500.0
2007-11-30 15:10:00,55.52,55.53,55.37,55.46,66900.0,35.7741,35.7805,35.6774,35.7354,66900.0
2007-11-30 15:15:00,55.46,55.53,55.38,55.52,48500.0,35.7354,35.7805,35.6839,35.7741,48500.0
2007-11-30 15:20:00,55.52,55.68,55.52,55.57,55900.0,35.7741,35.8772,35.7741,35.8063,55900.0
2007-11-30 15:25:00,55.57,55.59,55.46,55.48,87600.0,35.8063,35.8192,35.7354,35.7483,87600.0
2007-11-30 15:30:00,55.49,55.61,55.48,55.49,64000.0,35.7547,35.8321,35.7483,35.7547,64000.0
2007-11-30 15:35:00,55.5,55.57,55.46,55.46,70500.0,35.7612,35.8063,35.7354,35.7354,70500.0
2007-11-30 15:40:00,55.46,55.63,55.46,55.58,77900.0,35.7354,35.845,35.7354,35.8127,77900.0
2007-11-30 15:45:00,55.57,55.57,55.46,55.49,97300.0,35.8063,35.8063,35.7354,35.7547,97300.0
2007-11-30 15:50:00,55.5,55.52,55.39,55.44,152800.0,35.7612,35.7741,35.6903,35.7225,152800.0
2007-11-30 15:55:00,55.44,55.54,55.42,55.47,216900.0,35.7225,35.787,35.7096,35.7419,216900.0
2007-12-03 09:30:00,55.64,55.64,55.0,55.43,40300.0,35.8514,35.8514,35.439,35.7161,40300.0
2007-12-03 09:35:00,55.41,55.46,55.15,55.3,26300.0,35.7032,35.7354,35.5357,35.6323,26300.0
2007-12-03 09:40:00,55.3,55.3,54.99,55.01,26400.0,35.6323,35.6323,35.4326,35.4455,26400.0
2007-12-03 09:45:00,55.01,55.12,55.01,55.03,23300.0,35.4455,35.5163,35.4455,35.4583,23300.0
2007-12-03 09:50:00,55.03,55.12,54.97,55.02,46800.0,35.4583,35.5163,35.4197,35.4519,46800.0
2007-12-03 09:55:00,55.01,55.16,55.01,55.16,27200.0,35.4455,35.5421,35.4455,35.5421,27200.0
2007-12-03 10:00:00,55.17,55.34,55.14,55.17,28000.0,35.5486,35.6581,35.5292,35.5486,28000.0
2007-12-03 10:05:00,55.15,55.18,55.08,55.08,20600.0,35.5357,35.555,35.4906,35.4906,20600.0
2007-12-03 10:10:00,55.12,55.13,54.99,55.07,32000.0,35.5163,35.5228,35.4326,35.4841,32000.0
2007-12-03 10:15:00,55.07,55.17,55.06,55.09,40200.0,35.4841,35.5486,35.4777,35.497,40200.0
2007-12-03 10:20:00,55.09,55.12,55.04,55.1,32200.0,35.497,35.5163,35.4648,35.5035,32200.0
2007-12-03 10:25:00,55.07,55.09,54.95,54.96,25400.0,35.4841,35.497,35.4068,35.4132,25400.0
2007-12-03 10:30:00,54.96,55.2,54.96,55.19,77900.0,35.4132,35.5679,35.4132,35.5614,77900.0
2007-12-03 10:35:00,55.2,55.23,54.96,54.96,38100.0,35.5679,35.5872,35.4132,35.4132,38100.0
2007-12-03 10:40:00,54.96,55.1,54.96,55.1,27400.0,35.4132,35.5035,35.4132,35.5035,27400.0
2007-12-03 10:45:00,55.12,55.23,55.05,55.05,25200.0,35.5163,35.5872,35.4712,35.4712,25200.0
2007-12-03 10:50:00,55.05,55.14,54.97,55.13,40700.0,35.4712,35.5292,35.4197,35.5228,40700.0
2007-12-03 10:55:00,55.12,55.28,55.11,55.16,63800.0,35.5163,35.6194,35.5099,35.5421,63800.0
2007-12-03 11:00:00,55.15,55.19,55.08,55.11,37700.0,35.5357,35.5614,35.4906,35.5099,37700.0
2007-12-03 11:05:00,55.1,55.19,55.07,55.16,21600.0,35.5035,35.5614,35.4841,35.5421,21600.0
2007-12-03 11:10:00,55.16,55.18,55.1,55.13,23500.0,35.5421,35.555,35.5035,35.5228,23500.0
2007-12-03 11:15:00,55.12,55.14,54.99,55.07,28600.0,35.5163,35.5292,35.4326,35.4841,28600.0
2007-12-03 11:20:00,55.08,55.26,55.07,55.26,15700.0,35.4906,35.6065,35.4841,35.6065,15700.0
2007-12-03 11:25:00,55.28,55.29,55.19,55.23,38000.0,35.6194,35.6259,35.5614,35.5872,38000.0
2007-12-03 11:30:00,55.23,55.24,55.1,55.1,19300.0,35.5872,35.5937,35.5035,35.5035,19300.0
2007-12-03 11:35:00,55.1,55.21,55.1,55.2,26700.0,35.5035,35.5743,35.5035,35.5679,26700.0
2007-12-03 11:40:00,55.21,55.23,55.13,55.13,21300.0,35.5743,35.5872,35.5228,35.5228,21300.0
2007-12-03 11:45:00,55.13,55.13,55.07,55.12,17900.0,35.5228,35.5228,35.4841,35.5163,17900.0
2007-12-03 11:50:00,55.12,55.13,55.06,55.06,17800.0,35.5163,35.5228,35.4777,35.4777,17800.0
2007-12-03 11:55:00,55.06,55.11,55.05,55.1,18000.0,35.4777,35.5099,35.4712,35.5035,18000.0
2007-12-03 12:00:00,55.1,55.12,55.07,55.08,14500.0,35.5035,35.5163,35.4841,35.4906,14500.0
2007-12-03 12:05:00,55.08,55.1,54.99,55.0,35400.0,35.4906,35.5035,35.4326,35.439,35400.0
2007-12-03 12:10:00,55.0,55.09,55.0,55.09,15200.0,35.439,35.497,35.439,35.497,15200.0
2007-12-03 12:15:00,55.1,55.1,55.03,55.07,18500.0,35.5035,35.5035,35.4583,35.4841,18500.0
2007-12-03 12:20:00,55.07,55.11,55.01,55.01,19400.0,35.4841,35.5099,35.4455,35.4455,19400.0
2007-12-03 12:25:00,55.01,55.06,55.01,55.03,15900.0,35.4455,35.4777,35.4455,35.4583,15900.0
2007-12-03 12:30:00,55.04,55.13,55.04,55.07,23000.0,35.4648,35.5228,35.4648,35.4841,23000.0
2007-12-03 12:35:00,55.07,55.1,54.99,55.0,11600.0,35.4841,35.5035,35.4326,35.439,11600.0
2007-12-03 12:40:00,54.99,55.03,54.95,54.99,17500.0,35.4326,35.4583,35.4068,35.4326,17500.0
2007-12-03 12:45:00,55.01,55.02,54.95,54.99,12200.0,35.4455,35.4519,35.4068,35.4326,12200.0
2007-12-03 12:50:00,55.0,55.07,54.99,55.0,20700.0,35.439,35.4841,35.4326,35.439,20700.0
2007-12-03 12:55:00,54.99,55.0,54.96,54.97,7200.0,35.4326,35.439,35.4132,35.4197,7200.0
2007-12-03 13:00:00,54.97,55.0,54.92,54.95,16200.0,35.4197,35.439,35.3875,35.4068,16200.0
2007-12-03 13:05:00,54.97,55.0,54.96,54.99,12700.0,35.4197,35.439,35.4132,35.4326,12700.0
2007-12-03 13:10:00,55.0,55.04,54.97,54.99,28800.0,35.439,35.4648,35.4197,35.4326,28800.0
2007-12-03 13:15:00,55.0,55.0,54.97,54.99,18000.0,35.439,35.439,35.4197,35.4326,18000.0
2007-12-03 13:20:00,55.0,55.03,54.95,54.96,12600.0,35.439,35.4583,35.4068,35.4132,12600.0
2007-12-03 13:25:00,54.95,55.03,54.95,55.0,24700.0,35.4068,35.4583,35.4068,35.439,24700.0
2007-12-03 13:30:00,55.0,55.0,54.85,54.86,30800.0,35.439,35.439,35.3424,35.3488,30800.0
2007-12-03 13:35:00,54.86,54.9,54.82,54.88,28900.0,35.3488,35.3746,35.323,35.3617,28900.0
2007-12-03 13:40:00,54.85,54.88,54.77,54.8,46400.0,35.3424,35.3617,35.2908,35.3101,46400.0
2007-12-03 13:45:00,54.81,54.84,54.77,54.84,30300.0,35.3166,35.3359,35.2908,35.3359,30300.0
2007-12-03 13:50:00,54.81,54.81,54.67,54.7,38500.0,35.3166,35.3166,35.2264,35.2457,38500.0
2007-12-03 13:55:00,54.7,54.76,54.6,54.65,28800.0,35.2457,35.2844,35.1813,35.2135,28800.0
2007-12-03 14:00:00,54.65,54.75,54.61,54.72,30100.0,35.2135,35.2779,35.1877,35.2586,30100.0
2007-12-03 14:05:00,54.71,54.88,54.7,54.8,37500.0,35.2522,35.3617,35.2457,35.3101,37500.0
2007-12-03 14:10:00,54.8,54.8,54.69,54.72,20800.0,35.3101,35.3101,35.2393,35.2586,20800.0
2007-12-03 14:15:00,54.7,54.75,54.68,54.74,24300.0,35.2457,35.2779,35.2328,35.2715,24300.0
2007-12-03 14:20:00,54.73,54.75,54.66,54.68,17600.0,35.265,35.2779,35.2199,35.2328,17600.0
2007-12-03 14:25:00,54.68,54.71,54.64,54.66,25100.0,35.2328,35.2522,35.2071,35.2199,25100.0
2007-12-03 14:30:00,54.65,54.71,54.64,54.68,32400.0,35.2135,35.2522,35.2071,35.2328,32400.0
2007-12-03 14:35:00,54.69,54.75,54.68,54.73,24300.0,35.2393,35.2779,35.2328,35.265,24300.0
2007-12-03 14:40:00,54.74,54.78,54.69,54.71,31900.0,35.2715,35.2973,35.2393,35.2522,31900.0
2007-12-03 14:45:00,54.71,54.72,54.63,54.71,33500.0,35.2522,35.2586,35.2006,35.2522,33500.0
2007-12-03 14:50:00,54.7,54.8,54.7,54.8,48200.0,35.2457,35.3101,35.2457,35.3101,48200.0
2007-12-03 14:55:00,54.8,54.85,54.77,54.81,35400.0,35.3101,35.3424,35.2908,35.3166,35400.0
2007-12-03 15:00:00,54.82,54.82,54.74,54.75,45400.0,35.323,35.323,35.2715,35.2779,45400.0
2007-12-03 15:05:00,54.74,54.76,54.52,54.55,58400.0,35.2715,35.2844,35.1297,35.1491,58400.0
2007-12-03 15:10:00,54.55,54.6,54.48,54.53,64600.0,35.1491,35.1813,35.104,35.1362,64600.0
2007-12-03 15:15:00,54.53,54.65,54.46,54.62,32700.0,35.1362,35.2135,35.0911,35.1942,32700.0
2007-12-03 15:20:00,54.63,54.72,54.53,54.71,64100.0,35.2006,35.2586,35.1362,35.2522,64100.0
2007-12-03 15:25:00,54.71,54.75,54.65,54.7,44600.0,35.2522,35.2779,35.2135,35.2457,44600.0
2007-12-03 15:30:00,54.71,54.73,54.66,54.69,42900.0,35.2522,35.265,35.2199,35.2393,42900.0
2007-12-03 15:35:00,54.7,54.76,54.67,54.68,51700.0,35.2457,35.2844,35.2264,35.2328,51700.0
2007-12-03 15:40:00,54.67,54.81,54.67,54.8,39700.0,35.2264,35.3166,35.2264,35.3101,39700.0
2007-12-03 15:45:00,54.8,54.8,54.62,54.62,54400.0,35.3101,35.3101,35.1942,35.1942,54400.0
2007-12-03 15:50:00,54.62,54.63,54.5,54.53,72400.0,35.1942,35.2006,35.1168,35.1362,72400.0
2007-12-03 15:55:00,54.53,54.54,54.47,54.49,114400.0,35.1362,35.1426,35.0975,35.1104,114400.0
2007-12-04 09:30:00,54.04,54.48,54.04,54.44,24800.0,34.8204,35.104,34.8204,35.0782,24800.0
2007-12-04 09:35:00,54.47,54.62,54.34,54.62,25600.0,35.0975,35.1942,35.0137,35.1942,25600.0
2007-12-04 09:40:00,54.61,54.63,54.31,54.31,11200.0,35.1877,35.2006,34.9944,34.9944,11200.0
2007-12-04 09:45:00,54.32,54.52,54.3,54.51,16600.0,35.0009,35.1297,34.988,35.1233,16600.0
2007-12-04 09:50:00,54.51,54.58,54.43,54.46,20900.0,35.1233,35.1684,35.0717,35.0911,20900.0
2007-12-04 09:55:00,54.47,54.55,54.44,54.53,18300.0,35.0975,35.1491,35.0782,35.1362,18300.0
2007-12-04 10:00:00,54.57,54.62,54.44,54.5,21300.0,35.1619,35.1942,35.0782,35.1168,21300.0
2007-12-04 10:05:00,54.5,54.64,54.5,54.61,17500.0,35.1168,35.2071,35.1168,35.1877,17500.0
2007-12-04 10:10:00,54.62,54.75,54.61,54.74,28800.0,35.1942,35.2779,35.1877,35.2715,28800.0
2007-12-04 10:15:00,54.75,54.8,54.48,54.49,30400.0,35.2779,35.3101,35.104,35.1104,30400.0
2007-12-04 10:20:00,54.49,54.54,54.45,54.53,12400.0,35.1104,35.1426,35.0846,35.1362,12400.0
2007-12-04 10:25:00,54.53,54.61,54.48,54.57,15500.0,35.1362,35.1877,35.104,35.1619,15500.0
2007-12-04 10:30:00,54.53,54.58,54.43,54.47,34700.0,35.1362,35.1684,35.0717,35.0975,34700.0
2007-12-04 10:35:00,54.46,54.5,54.45,54.5,13100.0,35.0911,35.1168,35.0846,35.1168,13100.0
2007-12-04 10:40:00,54.5,54.54,54.47,54.52,15200.0,35.1168,35.1426,35.0975,35.1297,15200.0
2007-12-04 10:45:00,54.54,54.57,54.38,54.41,19000.0,35.1426,35.1619,35.0395,35.0589,19000.0
2007-12-04 10:50:00,54.39,54.44,54.37,54.4,22000.0,35.046,35.0782,35.0331,35.0524,22000.0
2007-12-04 10:55:00,54.39,54.45,54.38,54.39,11800.0,35.046,35.0846,35.0395,35.046,11800.0
2007-12-04 11:00:00,54.39,54.4,54.31,54.34,18700.0,35.046,35.0524,34.9944,35.0137,18700.0
2007-12-04 11:05:00,54.38,54.42,54.34,54.41,17500.0,35.0395,35.0653,35.0137,35.0589,17500.0
2007-12-04 11:10:00,54.4,54.46,54.37,54.45,18100.0,35.0524,35.0911,35.0331,35.0846,18100.0
2007-12-04 11:15:00,54.46,54.47,54.39,54.42,8000.0,35.0911,35.0975,35.046,35.0653,8000.0
2007-12-04 11:20:00,54.43,54.48,54.36,54.36,19600.0,35.0717,35.104,35.0266,35.0266,19600.0
2007-12-04 11:25:00,54.35,54.42,54.31,54.31,25500.0,35.0202,35.0653,34.9944,34.9944,25500.0
2007-12-04 11:30:00,54.31,54.35,54.27,54.31,18500.0,34.9944,35.0202,34.9686,34.9944,18500.0
2007-12-04 11:35:00,54.32,54.32,54.22,54.27,19100.0,35.0009,35.0009,34.9364,34.9686,19100.0
2007-12-04 11:40:00,54.26,54.26,54.19,54.23,17000.0,34.9622,34.9622,34.9171,34.9429,17000.0
2007-12-04 11:45:00,54.23,54.28,54.17,54.21,13300.0,34.9429,34.9751,34.9042,34.93,13300.0
2007-12-04 11:50:00,54.21,54.21,54.13,54.18,26600.0,34.93,34.93,34.8784,34.9107,26600.0
2007-12-04 11:55:00,54.18,54.21,54.02,54.02,31900.0,34.9107,34.93,34.8076,34.8076,31900.0
2007-12-04 12:00:00,54.06,54.31,54.04,54.31,38000.0,34.8333,34.9944,34.8204,34.9944,38000.0
2007-12-04 12:05:00,54.31,54.42,54.3,54.38,42200.0,34.9944,35.0653,34.988,35.0395,42200.0
2007-12-04 12:10:00,54.38,54.46,54.36,54.36,26000.0,35.0395,35.0911,35.0266,35.0266,26000.0
2007-12-04 12:15:00,54.39,54.44,54.29,54.33,32700.0,35.046,35.0782,34.9815,35.0073,32700.0
2007-12-04 12:20:00,54.29,54.35,54.25,54.25,30200.0,34.9815,35.0202,34.9558,34.9558,30200.0
2007-12-04 12:25:00,54.25,54.31,54.21,54.3,21000.0,34.9558,34.9944,34.93,34.988,21000.0
2007-12-04 12:30:00,54.31,54.32,54.24,54.26,18900.0,34.9944,35.0009,34.9493,34.9622,18900.0
2007-12-04 12:35:00,54.25,54.27,54.17,54.18,14900.0,34.9558,34.9686,34.9042,34.9107,14900.0
2007-12-04 12:40:00,54.18,54.29,54.18,54.26,26300.0,34.9107,34.9815,34.9107,34.9622,26300.0
2007-12-04 12:45:00,54.26,54.36,54.21,54.35,37300.0,34.9622,35.0266,34.93,35.0202,37300.0
2007-12-04 12:50:00,54.33,54.38,54.29,54.29,12700.0,35.0073,35.0395,34.9815,34.9815,12700.0
2007-12-04 12:55:00,54.26,54.3,54.22,54.24,25700.0,34.9622,34.988,34.9364,34.9493,25700.0
2007-12-04 13:00:00,54.24,54.41,54.24,54.4,13900.0,34.9493,35.0589,34.9493,35.0524,13900.0
2007-12-04 13:05:00,54.42,54.44,54.38,54.39,13100.0,35.0653,35.0782,35.0395,35.046,13100.0
2007-12-04 13:10:00,54.39,54.46,54.38,54.43,8400.0,35.046,35.0911,35.0395,35.0717,8400.0
2007-12-04 13:15:00,54.43,54.49,54.43,54.47,7900.0,35.0717,35.1104,35.0717,35.0975,7900.0
2007-12-04 13:20:00,54.48,54.52,54.47,54.47,16800.0,35.104,35.1297,35.0975,35.0975,16800.0
2007-12-04 13:25:00,54.48,54.49,54.42,54.47,16500.0,35.104,35.1104,35.0653,35.0975,16500.0
2007-12-04 13:30:00,54.44,54.53,54.43,54.49,16700.0,35.0782,35.1362,35.0717,35.1104,16700.0
2007-12-04 13:35:00,54.48,54.51,54.45,54.48,28200.0,35.104,35.1233,35.0846,35.104,28200.0
2007-12-04 13:40:00,54.48,54.56,54.42,54.54,24500.0,35.104,35.1555,35.0653,35.1426,24500.0
2007-12-04 13:45:00,54.53,54.54,54.5,54.53,9900.0,35.1362,35.1426,35.1168,35.1362,9900.0
2007-12-04 13:50:00,54.53,54.63,54.5,54.5,47700.0,35.1362,35.2006,35.1168,35.1168,47700.0
2007-12-04 13:55:00,54.54,54.58,54.49,54.56,11800.0,35.1426,35.1684,35.1104,35.1555,11800.0
2007-12-04 14:00:00,54.55,54.59,54.43,54.47,13600.0,35.1491,35.1748,35.0717,35.0975,13600.0
2007-12-04 14:05:00,54.46,54.55,54.43,54.55,18100.0,35.0911,35.1491,35.0717,35.1491,18100.0
2007-12-04 14:10:00,54.52,54.54,54.4,54.54,60600.0,35.1297,35.1426,35.0524,35.1426,60600.0
2007-12-04 14:15:00,54.54,54.58,54.53,54.58,10300.0,35.1426,35.1684,35.1362,35.1684,10300.0
2007-12-04 14:20:00,54.57,54.59,54.52,54.52,12200.0,35.1619,35.1748,35.1297,35.1297,12200.0
2007-12-04 14:25:00,54.52,54.57,54.5,54.57,10400.0,35.1297,35.1619,35.1168,35.1619,10400.0
2007-12-04 14:30:00,54.58,54.6,54.52,54.53,11700.0,35.1684,35.1813,35.1297,35.1362,11700.0
2007-12-04 14:35:00,54.53,54.6,54.53,54.55,11000.0,35.1362,35.1813,35.1362,35.1491,11000.0
2007-12-04 14:40:00,54.56,54.59,54.49,54.54,10000.0,35.1555,35.1748,35.1104,35.1426,10000.0
2007-12-04 14:45:00,54.52,54.58,54.5,54.57,5900.0,35.1297,35.1684,35.1168,35.1619,5900.0
2007-12-04 14:50:00,54.55,54.67,54.55,54.67,26900.0,35.1491,35.2264,35.1491,35.2264,26900.0
2007-12-04 14:55:00,54.65,54.72,54.61,54.69,14700.0,35.2135,35.2586,35.1877,35.2393,14700.0
2007-12-04 15:00:00,54.71,54.71,54.64,54.66,15100.0,35.2522,35.2522,35.2071,35.2199,15100.0
2007-12-04 15:05:00,54.69,54.82,54.63,54.77,162500.0,35.2393,35.323,35.2006,35.2908,162500.0
2007-12-04 15:10:00,54.76,54.78,54.68,54.68,25300.0,35.2844,35.2973,35.2328,35.2328,25300.0
2007-12-04 15:15:00,54.67,54.76,54.67,54.74,25000.0,35.2264,35.2844,35.2264,35.2715,25000.0
2007-12-04 15:20:00,54.76,54.76,54.71,54.72,75700.0,35.2844,35.2844,35.2522,35.2586,75700.0
2007-12-04 15:25:00,54.73,54.73,54.65,54.67,63700.0,35.265,35.265,35.2135,35.2264,63700.0
2007-12-04 15:30:00,54.67,54.67,54.59,54.64,27600.0,35.2264,35.2264,35.1748,35.2071,27600.0
2007-12-04 15:35:00,54.64,54.64,54.53,54.55,19600.0,35.2071,35.2071,35.1362,35.1491,19600.0
2007-12-04 15:40:00,54.54,54.54,54.31,54.44,48500.0,35.1426,35.1426,34.9944,35.0782,48500.0
2007-12-04 15:45:00,54.42,54.49,54.41,54.47,39800.0,35.0653,35.1104,35.0589,35.0975,39800.0
2007-12-04 15:50:00,54.47,54.56,54.45,54.52,66800.0,35.0975,35.1555,35.0846,35.1297,66800.0
2007-12-04 15:55:00,54.51,54.61,54.47,54.51,116600.0,35.1233,35.1877,35.0975,35.1233,116600.0
2007-12-05 09:30:00,54.9,55.25,54.79,54.96,33400.0,35.3746,35.6001,35.3037,35.4132,33400.0
2007-12-05 09:35:00,54.96,55.07,54.78,54.99,16200.0,35.4132,35.4841,35.2973,35.4326,16200.0
2007-12-05 09:40:00,54.99,55.19,54.96,55.02,19900.0,35.4326,35.5614,35.4132,35.4519,19900.0
2007-12-05 09:45:00,55.0,55.13,54.99,55.08,23000.0,35.439,35.5228,35.4326,35.4906,23000.0
2007-12-05 09:50:00,55.06,55.09,55.03,55.07,15200.0,35.4777,35.497,35.4583,35.4841,15200.0
2007-12-05 09:55:00,55.08,55.28,55.08,55.27,26100.0,35.4906,35.6194,35.4906,35.613,26100.0
2007-12-05 10:00:00,55.29,55.3,55.24,55.3,18500.0,35.6259,35.6323,35.5937,35.6323,18500.0
2007-12-05 10:05:00,55.29,55.35,55.26,55.26,18700.0,35.6259,35.6645,35.6065,35.6065,18700.0
2007-12-05 10:10:00,55.28,55.37,55.25,55.29,14900.0,35.6194,35.6774,35.6001,35.6259,14900.0
2007-12-05 10:15:00,55.29,55.34,55.28,55.33,23700.0,35.6259,35.6581,35.6194,35.6517,23700.0
2007-12-05 10:20:00,55.33,55.33,55.23,55.25,12800.0,35.6517,35.6517,35.5872,35.6001,12800.0
2007-12-05 10:25:00,55.26,55.29,55.24,55.28,15800.0,35.6065,35.6259,35.5937,35.6194,15800.0
2007-12-05 10:30:00,55.28,55.29,55.22,55.23,32200.0,35.6194,35.6259,35.5808,35.5872,32200.0
2007-12-05 10:35:00,55.23,55.28,55.22,55.26,16800.0,35.5872,35.6194,35.5808,35.6065,16800.0
2007-12-05 10:40:00,55.26,55.39,55.26,55.36,16700.0,35.6065,35.6903,35.6065,35.671,16700.0
2007-12-05 10:45:00,55.38,55.44,55.35,55.41,14900.0,35.6839,35.7225,35.6645,35.7032,14900.0
2007-12-05 10:50:00,55.4,55.44,55.38,55.4,12000.0,35.6968,35.7225,35.6839,35.6968,12000.0
2007-12-05 10:55:00,55.39,55.41,55.38,55.39,10000.0,35.6903,35.7032,35.6839,35.6903,10000.0
2007-12-05 11:00:00,55.38,55.41,55.37,55.39,13900.0,35.6839,35.7032,35.6774,35.6903,13900.0
2007-12-05 11:05:00,55.37,55.37,55.2,55.36,19200.0,35.6774,35.6774,35.5679,35.671,19200.0
2007-12-05 11:10:00,55.36,55.46,55.35,55.45,20300.0,35.671,35.7354,35.6645,35.729,20300.0
2007-12-05 11:15:00,55.45,55.46,55.36,55.43,15300.0,35.729,35.7354,35.671,35.7161,15300.0
2007-12-05 11:20:00,55.46,55.46,55.41,55.43,54100.0,35.7354,35.7354,35.7032,35.7161,54100.0
2007-12-05 11:25:00,55.44,55.58,55.43,55.58,38500.0,35.7225,35.8127,35.7161,35.8127,38500.0
2007-12-05 11:30:00,55.57,55.59,55.5,55.54,17600.0,35.8063,35.8192,35.7612,35.787,17600.0
2007-12-05 11:35:00,55.55,55.66,55.53,55.66,49000.0,35.7934,35.8643,35.7805,35.8643,49000.0
2007-12-05 11:40:00,55.66,55.79,55.64,55.76,41000.0,35.8643,35.9481,35.8514,35.9287,41000.0
2007-12-05 11:45:00,55.77,55.83,55.74,55.79,31900.0,35.9352,35.9738,35.9158,35.9481,31900.0
2007-12-05 11:50:00,55.81,55.91,55.78,55.87,40400.0,35.9609,36.0254,35.9416,35.9996,40400.0
2007-12-05 11:55:00,55.87,55.91,55.86,55.88,13000.0,35.9996,36.0254,35.9932,36.006,13000.0
2007-12-05 12:00:00,55.89,55.91,55.79,55.79,24300.0,36.0125,36.0254,35.9481,35.9481,24300.0
2007-12-05 12:05:00,55.81,55.81,55.72,55.72,20300.0,35.9609,35.9609,35.9029,35.9029,20300.0
2007-12-05 12:10:00,55.73,55.73,55.68,55.71,9600.0,35.9094,35.9094,35.8772,35.8965,9600.0
2007-12-05 12:15:00,55.72,55.73,55.7,55.73,12000.0,35.9029,35.9094,35.8901,35.9094,12000.0
2007-12-05 12:20:00,55.73,55.75,55.68,55.7,10700.0,35.9094,35.9223,35.8772,35.8901,10700.0
2007-12-05 12:25:00,55.71,55.79,55.71,55.73,19100.0,35.8965,35.9481,35.8965,35.9094,19100.0
2007-12-05 12:30:00,55.73,55.79,55.6,55.79,231600.0,35.9094,35.9481,35.8256,35.9481,231600.0
2007-12-05 12:35:00,55.78,55.79,55.74,55.76,13100.0,35.9416,35.9481,35.9158,35.9287,13100.0
2007-12-05 12:40:00,55.75,55.78,55.6,55.78,55800.0,35.9223,35.9416,35.8256,35.9416,55800.0
2007-12-05 12:45:00,55.78,55.79,55.76,55.79,10700.0,35.9416,35.9481,35.9287,35.9481,10700.0
2007-12-05 12:50:00,55.78,55.79,55.71,55.71,18300.0,35.9416,35.9481,35.8965,35.8965,18300.0
2007-12-05 12:55:00,55.72,55.78,55.68,55.74,44800.0,35.9029,35.9416,35.8772,35.9158,44800.0
2007-12-05 13:00:00,55.74,55.8,55.69,55.78,42200.0,35.9158,35.9545,35.8836,35.9416,42200.0
2007-12-05 13:05:00,55.76,55.8,55.73,55.77,17900.0,35.9287,35.9545,35.9094,35.9352,17900.0
2007-12-05 13:10:00,55.76,55.79,55.72,55.75,19700.0,35.9287,35.9481,35.9029,35.9223,19700.0
2007-12-05 13:15:00,55.75,55.79,55.71,55.72,18900.0,35.9223,35.9481,35.8965,35.9029,18900.0
2007-12-05 13:20:00,55.7,55.75,55.61,55.66,41900.0,35.8901,35.9223,35.8321,35.8643,41900.0
2007-12-05 13:25:00,55.67,55.72,55.62,55.68,28700.0,35.8707,35.9029,35.8385,35.8772,28700.0
2007-12-05 13:30:00,55.69,55.78,55.68,55.73,16300.0,35.8836,35.9416,35.8772,35.9094,16300.0
2007-12-05 13:35:00,55.74,55.74,55.69,55.7,17400.0,35.9158,35.9158,35.8836,35.8901,17400.0
2007-12-05 13:40:00,55.72,55.73,55.68,55.68,13400.0,35.9029,35.9094,35.8772,35.8772,13400.0
2007-12-05 13:45:00,55.68,55.7,55.66,55.69,19600.0,35.8772,35.8901,35.8643,35.8836,19600.0
2007-12-05 13:50:00,55.69,55.76,55.69,55.75,15000.0,35.8836,35.9287,35.8836,35.9223,15000.0
2007-12-05 13:55:00,55.75,55.81,55.74,55.78,22100.0,35.9223,35.9609,35.9158,35.9416,22100.0
2007-12-05 14:00:00,55.79,55.8,55.77,55.8,10100.0,35.9481,35.9545,35.9352,35.9545,10100.0
2007-12-05 14:05:00,55.81,55.88,55.8,55.86,23000.0,35.9609,36.006,35.9545,35.9932,23000.0
2007-12-05 14:10:00,55.88,55.89,55.81,55.83,12400.0,36.006,36.0125,35.9609,35.9738,12400.0
2007-12-05 14:15:00,55.82,55.82,55.73,55.73,19100.0,35.9674,35.9674,35.9094,35.9094,19100.0
2007-12-05 14:20:00,55.73,55.75,55.52,55.52,27600.0,35.9094,35.9223,35.7741,35.7741,27600.0
2007-12-05 14:25:00,55.55,55.61,55.55,55.59,34200.0,35.7934,35.8321,35.7934,35.8192,34200.0
2007-12-05 14:30:00,55.58,55.6,55.56,55.59,28800.0,35.8127,35.8256,35.7999,35.8192,28800.0
2007-12-05 14:35:00,55.59,55.59,55.54,55.57,28900.0,35.8192,35.8192,35.787,35.8063,28900.0
2007-12-05 14:40:00,55.55,55.57,55.53,55.57,24700.0,35.7934,35.8063,35.7805,35.8063,24700.0
2007-12-05 14:45:00,55.57,55.57,55.51,55.55,36400.0,35.8063,35.8063,35.7676,35.7934,36400.0
2007-12-05 14:50:00,55.54,55.55,55.39,55.4,39100.0,35.787,35.7934,35.6903,35.6968,39100.0
2007-12-05 14:55:00,55.38,55.42,55.32,55.35,32900.0,35.6839,35.7096,35.6452,35.6645,32900.0
2007-12-05 15:00:00,55.36,55.37,55.34,55.35,17500.0,35.671,35.6774,35.6581,35.6645,17500.0
2007-12-05 15:05:00,55.34,55.36,55.27,55.29,50300.0,35.6581,35.671,35.613,35.6259,50300.0
2007-12-05 15:10:00,55.3,55.34,55.28,55.3,68000.0,35.6323,35.6581,35.6194,35.6323,68000.0
2007-12-05 15:15:00,55.3,55.38,55.27,55.38,49600.0,35.6323,35.6839,35.613,35.6839,49600.0
2007-12-05 15:20:00,55.38,55.44,55.35,55.36,45900.0,35.6839,35.7225,35.6645,35.671,45900.0
2007-12-05 15:25:00,55.37,55.41,55.34,55.38,39900.0,35.6774,35.7032,35.6581,35.6839,39900.0
2007-12-05 15:30:00,55.4,55.45,55.4,55.42,35600.0,35.6968,35.729,35.6968,35.7096,35600.0
2007-12-05 15:35:00,55.42,55.5,55.41,55.49,42200.0,35.7096,35.7612,35.7032,35.7547,42200.0
2007-12-05 15:40:00,55.5,55.69,55.48,55.6,95100.0,35.7612,35.8836,35.7483,35.8256,95100.0
2007-12-05 15:45:00,55.59,55.66,55.54,55.65,68400.0,35.8192,35.8643,35.787,35.8578,68400.0
2007-12-05 15:50:00,55.64,55.66,55.61,55.64,73000.0,35.8514,35.8643,35.8321,35.8514,73000.0
2007-12-05 15:55:00,55.64,55.65,55.58,55.59,114600.0,35.8514,35.8578,35.8127,35.8192,114600.0
2007-12-06 09:30:00,55.6,55.61,55.46,55.59,25600.0,35.8256,35.8321,35.7354,35.8192,25600.0
2007-12-06 09:35:00,55.61,55.64,55.47,55.58,11700.0,35.8321,35.8514,35.7419,35.8127,11700.0
2007-12-06 09:40:00,55.6,55.63,55.53,55.61,17000.0,35.8256,35.845,35.7805,35.8321,17000.0
2007-12-06 09:45:00,55.61,55.75,55.61,55.67,18600.0,35.8321,35.9223,35.8321,35.8707,18600.0
2007-12-06 09:50:00,55.67,55.72,55.56,55.68,11200.0,35.8707,35.9029,35.7999,35.8772,11200.0
2007-12-06 09:55:00,55.65,55.75,55.62,55.64,13300.0,35.8578,35.9223,35.8385,35.8514,13300.0
2007-12-06 10:00:00,55.64,55.82,55.64,55.79,15300.0,35.8514,35.9674,35.8514,35.9481,15300.0
2007-12-06 10:05:00,55.81,55.86,55.73,55.8,23000.0,35.9609,35.9932,35.9094,35.9545,23000.0
2007-12-06 10:10:00,55.81,55.91,55.76,55.79,20000.0,35.9609,36.0254,35.9287,35.9481,20000.0
2007-12-06 10:15:00,55.8,55.92,55.78,55.92,22700.0,35.9545,36.0318,35.9416,36.0318,22700.0
2007-12-06 10:20:00,55.92,56.06,55.91,55.95,19300.0,36.0318,36.122,36.0254,36.0511,19300.0
2007-12-06 10:25:00,55.93,56.01,55.93,56.0,14500.0,36.0383,36.0898,36.0383,36.0834,14500.0
2007-12-06 10:30:00,56.01,56.07,55.99,56.07,23000.0,36.0898,36.1285,36.0769,36.1285,23000.0
2007-12-06 10:35:00,56.08,56.13,56.04,56.13,14800.0,36.1349,36.1671,36.1091,36.1671,14800.0
2007-12-06 10:40:00,56.13,56.15,56.01,56.05,50900.0,36.1671,36.18,36.0898,36.1156,50900.0
2007-12-06 10:45:00,56.07,56.09,56.03,56.06,9900.0,36.1285,36.1414,36.1027,36.122,9900.0
2007-12-06 10:50:00,56.03,56.17,56.02,56.15,15300.0,36.1027,36.1929,36.0962,36.18,15300.0
2007-12-06 10:55:00,56.14,56.15,56.1,56.13,11800.0,36.1736,36.18,36.1478,36.1671,11800.0
2007-12-06 11:00:00,56.13,56.16,56.11,56.15,28800.0,36.1671,36.1865,36.1542,36.18,28800.0
2007-12-06 11:05:00,56.16,56.19,56.08,56.15,14600.0,36.1865,36.2058,36.1349,36.18,14600.0
2007-12-06 11:10:00,56.14,56.19,56.09,56.14,10300.0,36.1736,36.2058,36.1414,36.1736,10300.0
2007-12-06 11:15:00,56.16,56.2,56.14,56.19,9400.0,36.1865,36.2122,36.1736,36.2058,9400.0
2007-12-06 11:20:00,56.2,56.3,56.15,56.26,10100.0,36.2122,36.2767,36.18,36.2509,10100.0
2007-12-06 11:25:00,56.27,56.28,56.22,56.25,12300.0,36.2573,36.2638,36.2251,36.2444,12300.0
2007-12-06 11:30:00,56.26,56.29,56.24,56.26,18100.0,36.2509,36.2702,36.238,36.2509,18100.0
2007-12-06 11:35:00,56.26,56.27,56.2,56.21,10200.0,36.2509,36.2573,36.2122,36.2187,10200.0
2007-12-06 11:40:00,56.19,56.3,56.19,56.3,15800.0,36.2058,36.2767,36.2058,36.2767,15800.0
2007-12-06 11:45:00,56.31,56.33,56.27,56.3,14000.0,36.2831,36.296,36.2573,36.2767,14000.0
2007-12-06 11:50:00,56.31,56.31,56.25,56.29,7900.0,36.2831,36.2831,36.2444,36.2702,7900.0
2007-12-06 11:55:00,56.29,56.3,56.26,56.28,3900.0,36.2702,36.2767,36.2509,36.2638,3900.0
2007-12-06 12:00:00,56.28,56.29,56.23,56.24,6600.0,36.2638,36.2702,36.2316,36.238,6600.0
2007-12-06 12:05:00,56.25,56.35,56.23,56.31,25400.0,36.2444,36.3089,36.2316,36.2831,25400.0
2007-12-06 12:10:00,56.32,56.32,56.15,56.17,9800.0,36.2896,36.2896,36.18,36.1929,9800.0
2007-12-06 12:15:00,56.16,56.16,56.12,56.14,8200.0,36.1865,36.1865,36.1607,36.1736,8200.0
2007-12-06 12:20:00,56.13,56.14,56.1,56.13,5700.0,36.1671,36.1736,36.1478,36.1671,5700.0
2007-12-06 12:25:00,56.13,56.13,56.09,56.1,5500.0,36.1671,36.1671,36.1414,36.1478,5500.0
2007-12-06 12:30:00,56.12,56.15,56.1,56.1,6100.0,36.1607,36.18,36.1478,36.1478,6100.0
2007-12-06 12:35:00,56.1,56.17,56.1,56.12,6500.0,36.1478,36.1929,36.1478,36.1607,6500.0
2007-12-06 12:40:00,56.12,56.17,56.12,56.14,10400.0,36.1607,36.1929,36.1607,36.1736,10400.0
2007-12-06 12:45:00,56.14,56.15,56.08,56.08,9600.0,36.1736,36.18,36.1349,36.1349,9600.0
2007-12-06 12:50:00,56.08,56.12,56.04,56.04,12300.0,36.1349,36.1607,36.1091,36.1091,12300.0
2007-12-06 12:55:00,56.04,56.09,56.04,56.09,11900.0,36.1091,36.1414,36.1091,36.1414,11900.0
2007-12-06 13:00:00,56.11,56.13,56.09,56.12,4800.0,36.1542,36.1671,36.1414,36.1607,4800.0
2007-12-06 13:05:00,56.11,56.14,56.11,56.12,4600.0,36.1542,36.1736,36.1542,36.1607,4600.0
2007-12-06 13:10:00,56.12,56.15,56.09,56.13,15600.0,36.1607,36.18,36.1414,36.1671,15600.0
2007-12-06 13:15:00,56.13,56.15,56.11,56.13,6200.0,36.1671,36.18,36.1542,36.1671,6200.0
2007-12-06 13:20:00,56.13,56.19,56.13,56.18,6400.0,36.1671,36.2058,36.1671,36.1993,6400.0
2007-12-06 13:25:00,56.19,56.25,56.19,56.25,7100.0,36.2058,36.2444,36.2058,36.2444,7100.0
2007-12-06 13:30:00,56.24,56.25,56.19,56.24,8400.0,36.238,36.2444,36.2058,36.238,8400.0
2007-12-06 13:35:00,56.22,56.34,56.22,56.33,7300.0,36.2251,36.3024,36.2251,36.296,7300.0
2007-12-06 13:40:00,56.31,56.34,56.28,56.31,5700.0,36.2831,36.3024,36.2638,36.2831,5700.0
2007-12-06 13:45:00,56.35,56.36,56.25,56.3,10800.0,36.3089,36.3153,36.2444,36.2767,10800.0
2007-12-06 13:50:00,56.3,56.34,56.28,56.31,3400.0,36.2767,36.3024,36.2638,36.2831,3400.0
2007-12-06 13:55:00,56.31,56.31,56.18,56.22,11500.0,36.2831,36.2831,36.1993,36.2251,11500.0
2007-12-06 14:00:00,56.2,56.33,56.19,56.3,20900.0,36.2122,36.296,36.2058,36.2767,20900.0
2007-12-06 14:05:00,56.27,56.39,56.25,56.36,13800.0,36.2573,36.3347,36.2444,36.3153,13800.0
2007-12-06 14:10:00,56.37,56.4,56.35,56.38,11200.0,36.3218,36.3411,36.3089,36.3282,11200.0
2007-12-06 14:15:00,56.38,56.42,56.34,56.4,8800.0,36.3282,36.354,36.3024,36.3411,8800.0
2007-12-06 14:20:00,56.42,56.45,56.39,56.43,9500.0,36.354,36.3733,36.3347,36.3604,9500.0
2007-12-06 14:25:00,56.43,56.56,56.4,56.54,26600.0,36.3604,36.4442,36.3411,36.4313,26600.0
2007-12-06 14:30:00,56.54,56.68,56.54,56.67,38500.0,36.4313,36.5215,36.4313,36.5151,38500.0
2007-12-06 14:35:00,56.68,56.76,56.65,56.75,33400.0,36.5215,36.5731,36.5022,36.5666,33400.0
2007-12-06 14:40:00,56.75,56.83,56.73,56.83,13300.0,36.5666,36.6182,36.5537,36.6182,13300.0
2007-12-06 14:45:00,56.84,56.86,56.8,56.85,21200.0,36.6246,36.6375,36.5988,36.6311,21200.0
2007-12-06 14:50:00,56.85,56.86,56.82,56.82,17700.0,36.6311,36.6375,36.6117,36.6117,17700.0
2007-12-06 14:55:00,56.84,56.84,56.76,56.83,28700.0,36.6246,36.6246,36.5731,36.6182,28700.0
2007-12-06 15:00:00,56.82,56.94,56.82,56.89,29400.0,36.6117,36.689,36.6117,36.6568,29400.0
2007-12-06 15:05:00,56.89,56.93,56.81,56.81,23100.0,36.6568,36.6826,36.6053,36.6053,23100.0
2007-12-06 15:10:00,56.81,56.83,56.71,56.74,17100.0,36.6053,36.6182,36.5408,36.5602,17100.0
2007-12-06 15:15:00,56.75,56.77,56.71,56.76,26200.0,36.5666,36.5795,36.5408,36.5731,26200.0
2007-12-06 15:20:00,56.75,56.81,56.73,56.77,21700.0,36.5666,36.6053,36.5537,36.5795,21700.0
2007-12-06 15:25:00,56.77,56.8,56.74,56.78,41100.0,36.5795,36.5988,36.5602,36.586,41100.0
2007-12-06 15:30:00,56.76,56.76,56.5,56.5,61200.0,36.5731,36.5731,36.4055,36.4055,61200.0
2007-12-06 15:35:00,56.52,56.75,56.51,56.74,70300.0,36.4184,36.5666,36.412,36.5602,70300.0
2007-12-06 15:40:00,56.74,56.8,56.71,56.77,39200.0,36.5602,36.5988,36.5408,36.5795,39200.0
2007-12-06 15:45:00,56.77,56.96,56.29,56.95,135600.0,36.5795,36.7019,36.2702,36.6955,135600.0
2007-12-06 15:50:00,56.96,57.0,56.94,56.97,74300.0,36.7019,36.7277,36.689,36.7084,74300.0
2007-12-06 15:55:00,56.97,57.0,56.81,56.86,91200.0,36.7084,36.7277,36.6053,36.6375,91200.0
2007-12-07 09:30:00,57.15,57.15,56.51,56.51,48300.0,36.8244,36.8244,36.412,36.412,48300.0
2007-12-07 09:35:00,56.58,56.74,56.49,56.74,44700.0,36.4571,36.5602,36.3991,36.5602,44700.0
2007-12-07 09:40:00,56.77,56.93,56.76,56.89,36100.0,36.5795,36.6826,36.5731,36.6568,36100.0
2007-12-07 09:45:00,56.89,56.92,56.68,56.77,35000.0,36.6568,36.6762,36.5215,36.5795,35000.0
2007-12-07 09:50:00,56.77,56.78,56.68,56.74,57700.0,36.5795,36.586,36.5215,36.5602,57700.0
2007-12-07 09:55:00,56.74,56.76,56.6,56.62,28000.0,36.5602,36.5731,36.47,36.4829,28000.0
2007-12-07 10:00:00,56.61,56.71,56.6,56.67,20800.0,36.4764,36.5408,36.47,36.5151,20800.0
2007-12-07 10:05:00,56.66,56.72,56.66,56.66,20500.0,36.5086,36.5473,36.5086,36.5086,20500.0
2007-12-07 10:10:00,56.69,56.75,56.69,56.75,11300.0,36.528,36.5666,36.528,36.5666,11300.0
2007-12-07 10:15:00,56.75,56.8,56.72,56.79,18300.0,36.5666,36.5988,36.5473,36.5924,18300.0
2007-12-07 10:20:00,56.78,56.82,56.69,56.75,40600.0,36.586,36.6117,36.528,36.5666,40600.0
2007-12-07 10:25:00,56.76,56.8,56.7,56.7,24300.0,36.5731,36.5988,36.5344,36.5344,24300.0
2007-12-07 10:30:00,56.71,56.71,56.61,56.65,7200.0,36.5408,36.5408,36.4764,36.5022,7200.0
2007-12-07 10:35:00,56.63,56.66,56.6,56.64,10200.0,36.4893,36.5086,36.47,36.4957,10200.0
2007-12-07 10:40:00,56.66,56.67,56.64,56.65,12100.0,36.5086,36.5151,36.4957,36.5022,12100.0
2007-12-07 10:45:00,56.65,56.66,56.63,56.66,13200.0,36.5022,36.5086,36.4893,36.5086,13200.0
2007-12-07 10:50:00,56.65,56.66,56.63,56.65,18400.0,36.5022,36.5086,36.4893,36.5022,18400.0
2007-12-07 10:55:00,56.63,56.65,56.63,56.64,21700.0,36.4893,36.5022,36.4893,36.4957,21700.0
2007-12-07 11:00:00,56.63,56.64,56.56,56.58,27300.0,36.4893,36.4957,36.4442,36.4571,27300.0
2007-12-07 11:05:00,56.58,56.62,56.58,56.62,27300.0,36.4571,36.4829,36.4571,36.4829,27300.0
2007-12-07 11:10:00,56.62,56.62,56.57,56.57,29200.0,36.4829,36.4829,36.4506,36.4506,29200.0
2007-12-07 11:15:00,56.59,56.62,56.57,56.59,10200.0,36.4635,36.4829,36.4506,36.4635,10200.0
2007-12-07 11:20:00,56.6,56.6,56.58,56.59,9400.0,36.47,36.47,36.4571,36.4635,9400.0
2007-12-07 11:25:00,56.59,56.63,56.57,56.57,15800.0,36.4635,36.4893,36.4506,36.4506,15800.0
2007-12-07 11:30:00,56.58,56.64,56.57,56.64,9800.0,36.4571,36.4957,36.4506,36.4957,9800.0
2007-12-07 11:35:00,56.63,56.74,56.63,56.74,11100.0,36.4893,36.5602,36.4893,36.5602,11100.0
2007-12-07 11:40:00,56.72,56.73,56.72,56.73,10800.0,36.5473,36.5537,36.5473,36.5537,10800.0
2007-12-07 11:45:00,56.73,56.75,56.71,56.75,7000.0,36.5537,36.5666,36.5408,36.5666,7000.0
2007-12-07 11:50:00,56.74,56.75,56.71,56.74,11000.0,36.5602,36.5666,36.5408,36.5602,11000.0
2007-12-07 11:55:00,56.74,56.75,56.72,56.72,3700.0,36.5602,36.5666,36.5473,36.5473,3700.0
2007-12-07 12:00:00,56.73,56.74,56.7,56.72,7900.0,36.5537,36.5602,36.5344,36.5473,7900.0
2007-12-07 12:05:00,56.73,56.87,56.73,56.87,16400.0,36.5537,36.6439,36.5537,36.6439,16400.0
2007-12-07 12:10:00,56.87,56.95,56.83,56.92,15700.0,36.6439,36.6955,36.6182,36.6762,15700.0
2007-12-07 12:15:00,56.91,56.96,56.87,56.89,11300.0,36.6697,36.7019,36.6439,36.6568,11300.0
2007-12-07 12:20:00,56.87,56.89,56.86,56.87,5200.0,36.6439,36.6568,36.6375,36.6439,5200.0
2007-12-07 12:25:00,56.86,56.89,56.82,56.89,6400.0,36.6375,36.6568,36.6117,36.6568,6400.0
2007-12-07 12:30:00,56.9,56.92,56.87,56.88,8600.0,36.6633,36.6762,36.6439,36.6504,8600.0
2007-12-07 12:35:00,56.87,56.87,56.85,56.87,6700.0,36.6439,36.6439,36.6311,36.6439,6700.0
2007-12-07 12:40:00,56.87,56.87,56.86,56.87,7200.0,36.6439,36.6439,36.6375,36.6439,7200.0
2007-12-07 12:45:00,56.87,56.87,56.85,56.86,9000.0,36.6439,36.6439,36.6311,36.6375,9000.0
2007-12-07 12:50:00,56.86,56.87,56.84,56.85,8600.0,36.6375,36.6439,36.6246,36.6311,8600.0
2007-12-07 12:55:00,56.84,56.84,56.79,56.8,6000.0,36.6246,36.6246,36.5924,36.5988,6000.0
2007-12-07 13:00:00,56.8,56.81,56.79,56.81,5600.0,36.5988,36.6053,36.5924,36.6053,5600.0
2007-12-07 13:05:00,56.81,56.82,56.78,56.81,13800.0,36.6053,36.6117,36.586,36.6053,13800.0
2007-12-07 13:10:00,56.8,56.83,56.8,56.82,4300.0,36.5988,36.6182,36.5988,36.6117,4300.0
2007-12-07 13:15:00,56.82,56.88,56.81,56.87,11600.0,36.6117,36.6504,36.6053,36.6439,11600.0
2007-12-07 13:20:00,56.87,56.9,56.82,56.83,12500.0,36.6439,36.6633,36.6117,36.6182,12500.0
2007-12-07 13:25:00,56.83,56.83,56.77,56.82,10500.0,36.6182,36.6182,36.5795,36.6117,10500.0
2007-12-07 13:30:00,56.82,56.89,56.8,56.86,12300.0,36.6117,36.6568,36.5988,36.6375,12300.0
2007-12-07 13:35:00,56.85,56.87,56.82,56.85,4700.0,36.6311,36.6439,36.6117,36.6311,4700.0
2007-12-07 13:40:00,56.85,56.96,56.83,56.94,14800.0,36.6311,36.7019,36.6182,36.689,14800.0
2007-12-07 13:45:00,56.95,56.99,56.93,56.96,12900.0,36.6955,36.7213,36.6826,36.7019,12900.0
2007-12-07 13:50:00,56.95,56.96,56.86,56.88,17300.0,36.6955,36.7019,36.6375,36.6504,17300.0
2007-12-07 13:55:00,56.91,56.91,56.86,56.89,6500.0,36.6697,36.6697,36.6375,36.6568,6500.0
2007-12-07 14:00:00,56.88,56.9,56.86,56.9,8500.0,36.6504,36.6633,36.6375,36.6633,8500.0
2007-12-07 14:05:00,56.89,56.95,56.88,56.95,18600.0,36.6568,36.6955,36.6504,36.6955,18600.0
2007-12-07 14:10:00,56.91,56.93,56.85,56.89,12200.0,36.6697,36.6826,36.6311,36.6568,12200.0
2007-12-07 14:15:00,56.89,56.89,56.82,56.86,14500.0,36.6568,36.6568,36.6117,36.6375,14500.0
2007-12-07 14:20:00,56.87,56.88,56.84,56.88,9000.0,36.6439,36.6504,36.6246,36.6504,9000.0
2007-12-07 14:25:00,56.89,56.89,56.85,56.88,5700.0,36.6568,36.6568,36.6311,36.6504,5700.0
2007-12-07 14:30:00,56.88,56.96,56.85,56.94,15100.0,36.6504,36.7019,36.6311,36.689,15100.0
2007-12-07 14:35:00,56.93,56.97,56.9,56.95,9800.0,36.6826,36.7084,36.6633,36.6955,9800.0
2007-12-07 14:40:00,56.96,56.97,56.93,56.97,8700.0,36.7019,36.7084,36.6826,36.7084,8700.0
2007-12-07 14:45:00,56.97,56.97,56.9,56.91,12600.0,36.7084,36.7084,36.6633,36.6697,12600.0
2007-12-07 14:50:00,56.9,56.9,56.84,56.85,10000.0,36.6633,36.6633,36.6246,36.6311,10000.0
2007-12-07 14:55:00,56.85,56.85,56.8,56.83,14500.0,36.6311,36.6311,36.5988,36.6182,14500.0
2007-12-07 15:00:00,56.83,56.87,56.82,56.84,21200.0,36.6182,36.6439,36.6117,36.6246,21200.0
2007-12-07 15:05:00,56.85,56.95,56.85,56.88,17200.0,36.6311,36.6955,36.6311,36.6504,17200.0
2007-12-07 15:10:00,56.89,56.95,56.84,56.92,17100.0,36.6568,36.6955,36.6246,36.6762,17100.0
2007-12-07 15:15:00,56.92,56.94,56.85,56.88,23700.0,36.6762,36.689,36.6311,36.6504,23700.0
2007-12-07 15:20:00,56.9,56.94,56.84,56.93,16000.0,36.6633,36.689,36.6246,36.6826,16000.0
2007-12-07 15:25:00,56.92,56.93,56.88,56.9,23100.0,36.6762,36.6826,36.6504,36.6633,23100.0
2007-12-07 15:30:00,56.9,56.91,56.8,56.83,27000.0,36.6633,36.6697,36.5988,36.6182,27000.0
2007-12-07 15:35:00,56.83,56.92,56.8,56.91,27300.0,36.6182,36.6762,36.5988,36.6697,27300.0
2007-12-07 15:40:00,56.91,56.92,56.81,56.83,26200.0,36.6697,36.6762,36.6053,36.6182,26200.0
2007-12-07 15:45:00,56.85,56.9,56.77,56.83,49100.0,36.6311,36.6633,36.5795,36.6182,49100.0
2007-12-07 15:50:00,56.78,56.78,56.61,56.68,44600.0,36.586,36.586,36.4764,36.5215,44600.0
2007-12-07 15:55:00,56.68,56.78,56.66,56.75,106100.0,36.5215,36.586,36.5086,36.5666,106100.0
2007-12-10 09:30:00,56.85,56.99,56.57,56.86,15600.0,36.6311,36.7213,36.4506,36.6375,15600.0
2007-12-10 09:35:00,56.85,56.88,56.68,56.68,8600.0,36.6311,36.6504,36.5215,36.5215,8600.0
2007-12-10 09:40:00,56.68,56.8,56.67,56.8,9400.0,36.5215,36.5988,36.5151,36.5988,9400.0
2007-12-10 09:45:00,56.81,56.86,56.76,56.76,14800.0,36.6053,36.6375,36.5731,36.5731,14800.0
2007-12-10 09:50:00,56.77,56.85,56.76,56.77,14400.0,36.5795,36.6311,36.5731,36.5795,14400.0
2007-12-10 09:55:00,56.75,56.89,56.72,56.8,11600.0,36.5666,36.6568,36.5473,36.5988,11600.0
2007-12-10 10:00:00,56.8,56.97,56.8,56.97,13300.0,36.5988,36.7084,36.5988,36.7084,13300.0
2007-12-10 10:05:00,56.98,57.01,56.93,56.99,39600.0,36.7148,36.7342,36.6826,36.7213,39600.0
2007-12-10 10:10:00,56.99,57.05,56.99,57.04,16600.0,36.7213,36.7599,36.7213,36.7535,16600.0
2007-12-10 10:15:00,57.04,57.12,57.03,57.08,20400.0,36.7535,36.805,36.747,36.7793,20400.0
2007-12-10 10:20:00,57.05,57.14,57.05,57.14,17200.0,36.7599,36.8179,36.7599,36.8179,17200.0
2007-12-10 10:25:00,57.14,57.25,57.12,57.23,16900.0,36.8179,36.8888,36.805,36.8759,16900.0
2007-12-10 10:30:00,57.25,57.31,57.14,57.28,22700.0,36.8888,36.9275,36.8179,36.9081,22700.0
2007-12-10 10:35:00,57.28,57.28,57.11,57.19,19500.0,36.9081,36.9081,36.7986,36.8501,19500.0
2007-12-10 10:40:00,57.21,57.31,57.13,57.3,20900.0,36.863,36.9275,36.8115,36.921,20900.0
2007-12-10 10:45:00,57.31,57.35,57.3,57.35,14000.0,36.9275,36.9532,36.921,36.9532,14000.0
2007-12-10 10:50:00,57.36,57.36,57.32,57.34,7600.0,36.9597,36.9597,36.9339,36.9468,7600.0
2007-12-10 10:55:00,57.34,57.39,57.32,57.38,61200.0,36.9468,36.979,36.9339,36.9726,61200.0
2007-12-10 11:00:00,57.38,57.41,57.35,57.39,12600.0,36.9726,36.9919,36.9532,36.979,12600.0
2007-12-10 11:05:00,57.4,57.43,57.34,57.35,21300.0,36.9854,37.0048,36.9468,36.9532,21300.0
2007-12-10 11:10:00,57.35,57.39,57.34,57.38,21600.0,36.9532,36.979,36.9468,36.9726,21600.0
2007-12-10 11:15:00,57.38,57.39,57.35,57.36,9300.0,36.9726,36.979,36.9532,36.9597,9300.0
2007-12-10 11:20:00,57.36,57.42,57.35,57.42,8000.0,36.9597,36.9983,36.9532,36.9983,8000.0
2007-12-10 11:25:00,57.42,57.47,57.4,57.46,8600.0,36.9983,37.0306,36.9854,37.0241,8600.0
2007-12-10 11:30:00,57.43,57.47,57.42,57.45,6000.0,37.0048,37.0306,36.9983,37.0177,6000.0
2007-12-10 11:35:00,57.47,57.47,57.43,57.47,18800.0,37.0306,37.0306,37.0048,37.0306,18800.0
2007-12-10 11:40:00,57.47,57.48,57.43,57.46,8700.0,37.0306,37.037,37.0048,37.0241,8700.0
2007-12-10 11:45:00,57.46,57.5,57.45,57.5,9800.0,37.0241,37.0499,37.0177,37.0499,9800.0
2007-12-10 11:50:00,57.48,57.5,57.45,57.49,7400.0,37.037,37.0499,37.0177,37.0434,7400.0
2007-12-10 11:55:00,57.5,57.51,57.44,57.49,11300.0,37.0499,37.0563,37.0112,37.0434,11300.0
2007-12-10 12:00:00,57.49,57.52,57.45,57.49,10200.0,37.0434,37.0628,37.0177,37.0434,10200.0
2007-12-10 12:05:00,57.47,57.6,57.47,57.59,19100.0,37.0306,37.1143,37.0306,37.1079,19100.0
2007-12-10 12:10:00,57.59,57.63,57.57,57.62,8000.0,37.1079,37.1336,37.095,37.1272,8000.0
2007-12-10 12:15:00,57.61,57.67,57.59,57.65,13200.0,37.1208,37.1594,37.1079,37.1465,13200.0
2007-12-10 12:20:00,57.65,57.72,57.63,57.72,18200.0,37.1465,37.1916,37.1336,37.1916,18200.0
2007-12-10 12:25:00,57.73,57.79,57.72,57.72,16400.0,37.1981,37.2367,37.1916,37.1916,16400.0
2007-12-10 12:30:00,57.75,57.75,57.71,57.73,16600.0,37.211,37.211,37.1852,37.1981,16600.0
2007-12-10 12:35:00,57.74,57.74,57.69,57.71,10900.0,37.2045,37.2045,37.1723,37.1852,10900.0
2007-12-10 12:40:00,57.72,57.79,57.72,57.76,11800.0,37.1916,37.2367,37.1916,37.2174,11800.0
2007-12-10 12:45:00,57.75,57.81,57.7,57.75,14200.0,37.211,37.2496,37.1788,37.211,14200.0
2007-12-10 12:50:00,57.75,57.8,57.71,57.74,10000.0,37.211,37.2432,37.1852,37.2045,10000.0
2007-12-10 12:55:00,57.73,57.79,57.58,57.6,48800.0,37.1981,37.2367,37.1014,37.1143,48800.0
2007-12-10 13:00:00,57.6,57.64,57.59,57.61,11700.0,37.1143,37.1401,37.1079,37.1208,11700.0
2007-12-10 13:05:00,57.61,57.62,57.6,57.62,11500.0,37.1208,37.1272,37.1143,37.1272,11500.0
2007-12-10 13:10:00,57.63,57.66,57.6,57.6,8400.0,37.1336,37.153,37.1143,37.1143,8400.0
2007-12-10 13:15:00,57.58,57.71,57.58,57.7,10300.0,37.1014,37.1852,37.1014,37.1788,10300.0
2007-12-10 13:20:00,57.69,57.72,57.68,57.68,10500.0,37.1723,37.1916,37.1659,37.1659,10500.0
2007-12-10 13:25:00,57.69,57.69,57.64,57.64,4700.0,37.1723,37.1723,37.1401,37.1401,4700.0
2007-12-10 13:30:00,57.63,57.64,57.59,57.61,9200.0,37.1336,37.1401,37.1079,37.1208,9200.0
2007-12-10 13:35:00,57.6,57.61,57.56,57.56,4800.0,37.1143,37.1208,37.0885,37.0885,4800.0
2007-12-10 13:40:00,57.57,57.62,57.55,57.61,6900.0,37.095,37.1272,37.0821,37.1208,6900.0
2007-12-10 13:45:00,57.6,57.6,57.51,57.52,6300.0,37.1143,37.1143,37.0563,37.0628,6300.0
2007-12-10 13:50:00,57.51,57.53,57.44,57.46,14700.0,37.0563,37.0692,37.0112,37.0241,14700.0
2007-12-10 13:55:00,57.45,57.51,57.39,57.43,20300.0,37.0177,37.0563,36.979,37.0048,20300.0
2007-12-10 14:00:00,57.43,57.48,57.38,57.44,14300.0,37.0048,37.037,36.9726,37.0112,14300.0
2007-12-10 14:05:00,57.45,57.5,57.43,57.49,15400.0,37.0177,37.0499,37.0048,37.0434,15400.0
2007-12-10 14:10:00,57.47,57.48,57.38,57.39,21600.0,37.0306,37.037,36.9726,36.979,21600.0
2007-12-10 14:15:00,57.39,57.44,57.36,57.4,8300.0,36.979,37.0112,36.9597,36.9854,8300.0
2007-12-10 14:20:00,57.4,57.46,57.4,57.46,3500.0,36.9854,37.0241,36.9854,37.0241,3500.0
2007-12-10 14:25:00,57.46,57.48,57.43,57.48,9400.0,37.0241,37.037,37.0048,37.037,9400.0
2007-12-10 14:30:00,57.47,57.58,57.47,57.56,10700.0,37.0306,37.1014,37.0306,37.0885,10700.0
2007-12-10 14:35:00,57.55,57.59,57.53,57.58,12100.0,37.0821,37.1079,37.0692,37.1014,12100.0
2007-12-10 14:40:00,57.59,57.64,57.58,57.61,10900.0,37.1079,37.1401,37.1014,37.1208,10900.0
2007-12-10 14:45:00,57.61,57.73,57.61,57.69,15600.0,37.1208,37.1981,37.1208,37.1723,15600.0
2007-12-10 14:50:00,57.69,57.71,57.56,57.56,14700.0,37.1723,37.1852,37.0885,37.0885,14700.0
2007-12-10 14:55:00,57.56,57.57,57.45,57.57,17400.0,37.0885,37.095,37.0177,37.095,17400.0
2007-12-10 15:00:00,57.56,57.57,57.53,57.56,13600.0,37.0885,37.095,37.0692,37.0885,13600.0
2007-12-10 15:05:00,57.55,57.62,57.53,57.58,18500.0,37.0821,37.1272,37.0692,37.1014,18500.0
2007-12-10 15:10:00,57.6,57.6,57.57,57.58,13100.0,37.1143,37.1143,37.095,37.1014,13100.0
2007-12-10 15:15:00,57.6,57.64,57.58,57.61,14300.0,37.1143,37.1401,37.1014,37.1208,14300.0
2007-12-10 15:20:00,57.62,57.68,57.6,57.64,20400.0,37.1272,37.1659,37.1143,37.1401,20400.0
2007-12-10 15:25:00,57.66,57.66,57.55,57.55,16900.0,37.153,37.153,37.0821,37.0821,16900.0
2007-12-10 15:30:00,57.55,57.61,57.52,57.61,29500.0,37.0821,37.1208,37.0628,37.1208,29500.0
2007-12-10 15:35:00,57.61,57.63,57.58,57.59,14800.0,37.1208,37.1336,37.1014,37.1079,14800.0
2007-12-10 15:40:00,57.59,57.61,57.51,57.6,34000.0,37.1079,37.1208,37.0563,37.1143,34000.0
2007-12-10 15:45:00,57.59,57.66,57.59,57.63,52900.0,37.1079,37.153,37.1079,37.1336,52900.0
2007-12-10 15:50:00,57.62,57.67,57.58,57.62,50500.0,37.1272,37.1594,37.1014,37.1272,50500.0
2007-12-10 15:55:00,57.63,57.63,57.52,57.56,55700.0,37.1336,37.1336,37.0628,37.0885,55700.0
2007-12-11 09:30:00,57.64,57.83,57.64,57.82,7800.0,37.1401,37.2625,37.1401,37.2561,7800.0
2007-12-11 09:35:00,57.82,57.92,57.71,57.8,27700.0,37.2561,37.3205,37.1852,37.2432,27700.0
2007-12-11 09:40:00,57.77,57.77,57.67,57.71,15000.0,37.2239,37.2239,37.1594,37.1852,15000.0
2007-12-11 09:45:00,57.7,57.72,57.65,57.67,14200.0,37.1788,37.1916,37.1465,37.1594,14200.0
2007-12-11 09:50:00,57.68,57.75,57.66,57.74,79700.0,37.1659,37.211,37.153,37.2045,79700.0
2007-12-11 09:55:00,57.74,57.81,57.71,57.8,25100.0,37.2045,37.2496,37.1852,37.2432,25100.0
2007-12-11 10:00:00,57.8,57.82,57.73,57.79,49700.0,37.2432,37.2561,37.1981,37.2367,49700.0
2007-12-11 10:05:00,57.78,57.8,57.73,57.74,30000.0,37.2303,37.2432,37.1981,37.2045,30000.0
2007-12-11 10:10:00,57.74,57.8,57.74,57.78,14900.0,37.2045,37.2432,37.2045,37.2303,14900.0
2007-12-11 10:15:00,57.77,57.78,57.73,57.74,17800.0,37.2239,37.2303,37.1981,37.2045,17800.0
2007-12-11 10:20:00,57.74,57.77,57.74,57.75,16700.0,37.2045,37.2239,37.2045,37.211,16700.0
2007-12-11 10:25:00,57.75,57.76,57.74,57.74,23000.0,37.211,37.2174,37.2045,37.2045,23000.0
2007-12-11 10:30:00,57.75,57.79,57.7,57.74,42600.0,37.211,37.2367,37.1788,37.2045,42600.0
2007-12-11 10:35:00,57.74,57.78,57.74,57.75,38100.0,37.2045,37.2303,37.2045,37.211,38100.0
2007-12-11 10:40:00,57.74,57.74,57.68,57.71,10100.0,37.2045,37.2045,37.1659,37.1852,10100.0
2007-12-11 10:45:00,57.73,57.73,57.64,57.64,7600.0,37.1981,37.1981,37.1401,37.1401,7600.0
2007-12-11 10:50:00,57.62,57.63,57.52,57.54,11000.0,37.1272,37.1336,37.0628,37.0757,11000.0
2007-12-11 10:55:00,57.55,57.55,57.46,57.46,5400.0,37.0821,37.0821,37.0241,37.0241,5400.0
2007-12-11 11:00:00,57.47,57.48,57.41,57.45,8500.0,37.0306,37.037,36.9919,37.0177,8500.0
2007-12-11 11:05:00,57.45,57.5,57.44,57.5,7600.0,37.0177,37.0499,37.0112,37.0499,7600.0
2007-12-11 11:10:00,57.5,57.57,57.5,57.55,6700.0,37.0499,37.095,37.0499,37.0821,6700.0
2007-12-11 11:15:00,57.54,57.61,57.53,57.61,4900.0,37.0757,37.1208,37.0692,37.1208,4900.0
2007-12-11 11:20:00,57.62,57.66,57.61,57.62,3500.0,37.1272,37.153,37.1208,37.1272,3500.0
2007-12-11 11:25:00,57.62,57.63,57.56,57.61,10800.0,37.1272,37.1336,37.0885,37.1208,10800.0
2007-12-11 11:30:00,57.61,57.61,57.59,57.6,6200.0,37.1208,37.1208,37.1079,37.1143,6200.0
2007-12-11 11:35:00,57.6,57.61,57.56,57.56,7900.0,37.1143,37.1208,37.0885,37.0885,7900.0
2007-12-11 11:40:00,57.56,57.58,57.53,57.53,10400.0,37.0885,37.1014,37.0692,37.0692,10400.0
2007-12-11 11:45:00,57.53,57.54,57.46,57.54,15800.0,37.0692,37.0757,37.0241,37.0757,15800.0
2007-12-11 11:50:00,57.54,57.55,57.51,57.51,4800.0,37.0757,37.0821,37.0563,37.0563,4800.0
2007-12-11 11:55:00,57.52,57.55,57.52,57.54,2800.0,37.0628,37.0821,37.0628,37.0757,2800.0
2007-12-11 12:00:00,57.54,57.61,57.54,57.6,11700.0,37.0757,37.1208,37.0757,37.1143,11700.0
2007-12-11 12:05:00,57.6,57.66,57.6,57.64,14600.0,37.1143,37.153,37.1143,37.1401,14600.0
2007-12-11 12:10:00,57.64,57.65,57.61,57.63,4600.0,37.1401,37.1465,37.1208,37.1336,4600.0
2007-12-11 12:15:00,57.62,57.64,57.61,57.64,9800.0,37.1272,37.1401,37.1208,37.1401,9800.0
2007-12-11 12:20:00,57.62,57.69,57.61,57.68,8100.0,37.1272,37.1723,37.1208,37.1659,8100.0
2007-12-11 12:25:00,57.69,57.77,57.68,57.74,12500.0,37.1723,37.2239,37.1659,37.2045,12500.0
2007-12-11 12:30:00,57.73,57.78,57.71,57.76,8800.0,37.1981,37.2303,37.1852,37.2174,8800.0
2007-12-11 12:35:00,57.76,57.87,57.76,57.86,24300.0,37.2174,37.2883,37.2174,37.2818,24300.0
2007-12-11 12:40:00,57.84,57.89,57.8,57.83,7200.0,37.269,37.3012,37.2432,37.2625,7200.0
2007-12-11 12:45:00,57.84,57.9,57.83,57.9,6800.0,37.269,37.3076,37.2625,37.3076,6800.0
2007-12-11 12:50:00,57.9,57.99,57.85,57.92,35200.0,37.3076,37.3656,37.2754,37.3205,35200.0
2007-12-11 12:55:00,57.92,57.97,57.89,57.93,6600.0,37.3205,37.3527,37.3012,37.327,6600.0
2007-12-11 13:00:00,57.94,57.96,57.9,57.9,12000.0,37.3334,37.3463,37.3076,37.3076,12000.0
2007-12-11 13:05:00,57.91,57.92,57.88,57.9,7700.0,37.3141,37.3205,37.2947,37.3076,7700.0
2007-12-11 13:10:00,57.92,57.95,57.88,57.95,9800.0,37.3205,37.3398,37.2947,37.3398,9800.0
2007-12-11 13:15:00,57.95,57.96,57.92,57.94,17300.0,37.3398,37.3463,37.3205,37.3334,17300.0
2007-12-11 13:20:00,57.94,57.96,57.89,57.89,8400.0,37.3334,37.3463,37.3012,37.3012,8400.0
2007-12-11 13:25:00,57.89,57.89,57.81,57.84,7500.0,37.3012,37.3012,37.2496,37.269,7500.0
2007-12-11 13:30:00,57.83,57.83,57.78,57.81,7500.0,37.2625,37.2625,37.2303,37.2496,7500.0
2007-12-11 13:35:00,57.82,57.85,57.78,57.79,6400.0,37.2561,37.2754,37.2303,37.2367,6400.0
2007-12-11 13:40:00,57.78,57.8,57.74,57.74,13600.0,37.2303,37.2432,37.2045,37.2045,13600.0
2007-12-11 13:45:00,57.72,57.79,57.72,57.76,9800.0,37.1916,37.2367,37.1916,37.2174,9800.0
2007-12-11 13:50:00,57.77,57.78,57.66,57.66,9400.0,37.2239,37.2303,37.153,37.153,9400.0
2007-12-11 13:55:00,57.67,57.7,57.66,57.69,9200.0,37.1594,37.1788,37.153,37.1723,9200.0
2007-12-11 14:00:00,57.7,57.72,57.66,57.72,11000.0,37.1788,37.1916,37.153,37.1916,11000.0
2007-12-11 14:05:00,57.72,57.74,57.69,57.71,28200.0,37.1916,37.2045,37.1723,37.1852,28200.0
2007-12-11 14:10:00,57.72,57.86,57.64,57.78,22800.0,37.1916,37.2818,37.1401,37.2303,22800.0
2007-12-11 14:15:00,57.73,57.79,57.3,57.37,67600.0,37.1981,37.2367,36.921,36.9661,67600.0
2007-12-11 14:20:00,57.37,57.37,56.82,56.82,79300.0,36.9661,36.9661,36.6117,36.6117,79300.0
2007-12-11 14:25:00,56.82,57.03,56.59,56.65,99500.0,36.6117,36.747,36.4635,36.5022,99500.0
2007-12-11 14:30:00,56.68,56.69,56.54,56.63,44200.0,36.5215,36.528,36.4313,36.4893,44200.0
2007-12-11 14:35:00,56.66,56.83,56.46,56.56,48800.0,36.5086,36.6182,36.3798,36.4442,48800.0
2007-12-11 14:40:00,56.57,56.62,56.46,56.59,41100.0,36.4506,36.4829,36.3798,36.4635,41100.0
2007-12-11 14:45:00,56.62,56.62,56.48,56.52,29700.0,36.4829,36.4829,36.3926,36.4184,29700.0
2007-12-11 14:50:00,56.52,56.77,56.51,56.77,44800.0,36.4184,36.5795,36.412,36.5795,44800.0
2007-12-11 14:55:00,56.77,56.82,56.69,56.71,57000.0,36.5795,36.6117,36.528,36.5408,57000.0
2007-12-11 15:00:00,56.7,56.71,56.39,56.48,52500.0,36.5344,36.5408,36.3347,36.3926,52500.0
2007-12-11 15:05:00,56.49,56.61,56.48,56.61,28300.0,36.3991,36.4764,36.3926,36.4764,28300.0
2007-12-11 15:10:00,56.61,56.61,56.46,56.5,22200.0,36.4764,36.4764,36.3798,36.4055,22200.0
2007-12-11 15:15:00,56.49,56.62,56.36,56.37,53600.0,36.3991,36.4829,36.3153,36.3218,53600.0
2007-12-11 15:20:00,56.39,56.39,56.18,56.3,47100.0,36.3347,36.3347,36.1993,36.2767,47100.0
2007-12-11 15:25:00,56.29,56.32,56.25,56.3,36700.0,36.2702,36.2896,36.2444,36.2767,36700.0
2007-12-11 15:30:00,56.3,56.37,56.2,56.31,61300.0,36.2767,36.3218,36.2122,36.2831,61300.0
2007-12-11 15:35:00,56.31,56.34,56.23,56.25,66000.0,36.2831,36.3024,36.2316,36.2444,66000.0
2007-12-11 15:40:00,56.24,56.24,55.99,55.99,107100.0,36.238,36.238,36.0769,36.0769,107100.0
2007-12-11 15:45:00,56.0,56.02,55.74,55.78,125500.0,36.0834,36.0962,35.9158,35.9416,125500.0
2007-12-11 15:50:00,55.78,55.96,55.74,55.94,99200.0,35.9416,36.0576,35.9158,36.0447,99200.0
2007-12-11 15:55:00,55.94,55.99,55.91,55.91,123700.0,36.0447,36.0769,36.0254,36.0254,123700.0
2007-12-12 09:30:00,57.34,57.34,57.04,57.3,55200.0,36.9468,36.9468,36.7535,36.921,55200.0
2007-12-12 09:35:00,57.3,57.34,57.03,57.04,76400.0,36.921,36.9468,36.747,36.7535,76400.0
2007-12-12 09:40:00,57.05,57.08,56.85,56.96,37100.0,36.7599,36.7793,36.6311,36.7019,37100.0
2007-12-12 09:45:00,56.96,57.08,56.9,57.07,35700.0,36.7019,36.7793,36.6633,36.7728,35700.0
2007-12-12 09:50:00,57.07,57.08,56.96,57.08,37500.0,36.7728,36.7793,36.7019,36.7793,37500.0
2007-12-12 09:55:00,57.08,57.1,56.92,56.97,30700.0,36.7793,36.7921,36.6762,36.7084,30700.0
2007-12-12 10:00:00,56.94,56.95,56.69,56.72,30000.0,36.689,36.6955,36.528,36.5473,30000.0
2007-12-12 10:05:00,56.73,56.73,56.64,56.65,24700.0,36.5537,36.5537,36.4957,36.5022,24700.0
2007-12-12 10:10:00,56.66,56.82,56.66,56.81,24600.0,36.5086,36.6117,36.5086,36.6053,24600.0
2007-12-12 10:15:00,56.82,56.83,56.75,56.78,20200.0,36.6117,36.6182,36.5666,36.586,20200.0
2007-12-12 10:20:00,56.77,56.78,56.71,56.73,23100.0,36.5795,36.586,36.5408,36.5537,23100.0
2007-12-12 10:25:00,56.72,56.74,56.68,56.68,17400.0,36.5473,36.5602,36.5215,36.5215,17400.0
2007-12-12 10:30:00,56.69,56.77,56.65,56.73,23100.0,36.528,36.5795,36.5022,36.5537,23100.0
2007-12-12 10:35:00,56.74,56.9,56.74,56.82,63800.0,36.5602,36.6633,36.5602,36.6117,63800.0
2007-12-12 10:40:00,56.82,56.85,56.76,56.85,12300.0,36.6117,36.6311,36.5731,36.6311,12300.0
2007-12-12 10:45:00,56.85,56.88,56.46,56.49,29100.0,36.6311,36.6504,36.3798,36.3991,29100.0
2007-12-12 10:50:00,56.49,56.54,56.45,56.52,19500.0,36.3991,36.4313,36.3733,36.4184,19500.0
2007-12-12 10:55:00,56.53,56.53,56.33,56.38,40500.0,36.4249,36.4249,36.296,36.3282,40500.0
2007-12-12 11:00:00,56.38,56.52,56.37,56.52,8600.0,36.3282,36.4184,36.3218,36.4184,8600.0
2007-12-12 11:05:00,56.5,56.56,56.47,56.56,5100.0,36.4055,36.4442,36.3862,36.4442,5100.0
2007-12-12 11:10:00,56.55,56.75,56.55,56.68,14800.0,36.4378,36.5666,36.4378,36.5215,14800.0
2007-12-12 11:15:00,56.67,56.82,56.57,56.78,15800.0,36.5151,36.6117,36.4506,36.586,15800.0
2007-12-12 11:20:00,56.81,56.85,56.7,56.73,20600.0,36.6053,36.6311,36.5344,36.5537,20600.0
2007-12-12 11:25:00,56.76,56.91,56.72,56.84,19800.0,36.5731,36.6697,36.5473,36.6246,19800.0
2007-12-12 11:30:00,56.84,57.0,56.84,56.91,23900.0,36.6246,36.7277,36.6246,36.6697,23900.0
2007-12-12 11:35:00,56.88,56.95,56.86,56.93,18900.0,36.6504,36.6955,36.6375,36.6826,18900.0
2007-12-12 11:40:00,56.93,56.94,56.87,56.9,10000.0,36.6826,36.689,36.6439,36.6633,10000.0
2007-12-12 11:45:00,56.9,56.91,56.83,56.9,11700.0,36.6633,36.6697,36.6182,36.6633,11700.0
2007-12-12 11:50:00,56.9,56.91,56.74,56.74,7900.0,36.6633,36.6697,36.5602,36.5602,7900.0
2007-12-12 11:55:00,56.75,56.77,56.69,56.69,7700.0,36.5666,36.5795,36.528,36.528,7700.0
2007-12-12 12:00:00,56.74,56.74,56.66,56.7,9400.0,36.5602,36.5602,36.5086,36.5344,9400.0
2007-12-12 12:05:00,56.67,56.67,56.5,56.57,14900.0,36.5151,36.5151,36.4055,36.4506,14900.0
2007-12-12 12:10:00,56.56,56.56,56.5,56.51,12200.0,36.4442,36.4442,36.4055,36.412,12200.0
2007-12-12 12:15:00,56.51,56.59,56.45,56.56,13700.0,36.412,36.4635,36.3733,36.4442,13700.0
2007-12-12 12:20:00,56.56,56.61,56.52,56.54,10300.0,36.4442,36.4764,36.4184,36.4313,10300.0
2007-12-12 12:25:00,56.53,56.56,56.41,56.41,9900.0,36.4249,36.4442,36.3475,36.3475,9900.0
2007-12-12 12:30:00,56.41,56.41,56.26,56.31,8300.0,36.3475,36.3475,36.2509,36.2831,8300.0
2007-12-12 12:35:00,56.29,56.31,56.23,56.25,10500.0,36.2702,36.2831,36.2316,36.2444,10500.0
2007-12-12 12:40:00,56.25,56.25,56.13,56.13,13400.0,36.2444,36.2444,36.1671,36.1671,13400.0
2007-12-12 12:45:00,56.13,56.16,55.99,56.05,21600.0,36.1671,36.1865,36.0769,36.1156,21600.0
2007-12-12 12:50:00,56.04,56.1,56.0,56.0,34300.0,36.1091,36.1478,36.0834,36.0834,34300.0
2007-12-12 12:55:00,55.99,56.17,55.99,56.13,25900.0,36.0769,36.1929,36.0769,36.1671,25900.0
2007-12-12 13:00:00,56.14,56.14,55.95,55.99,11200.0,36.1736,36.1736,36.0511,36.0769,11200.0
2007-12-12 13:05:00,55.97,56.11,55.97,56.08,8600.0,36.064,36.1542,36.064,36.1349,8600.0
2007-12-12 13:10:00,56.07,56.2,56.07,56.18,9200.0,36.1285,36.2122,36.1285,36.1993,9200.0
2007-12-12 13:15:00,56.18,56.24,56.18,56.23,7200.0,36.1993,36.238,36.1993,36.2316,7200.0
2007-12-12 13:20:00,56.24,56.26,56.21,56.25,2500.0,36.238,36.2509,36.2187,36.2444,2500.0
2007-12-12 13:25:00,56.23,56.24,56.16,56.17,8500.0,36.2316,36.238,36.1865,36.1929,8500.0
2007-12-12 13:30:00,56.16,56.17,56.08,56.11,10500.0,36.1865,36.1929,36.1349,36.1542,10500.0
2007-12-12 13:35:00,56.14,56.29,56.14,56.25,16200.0,36.1736,36.2702,36.1736,36.2444,16200.0
2007-12-12 13:40:00,56.24,56.29,56.2,56.2,13600.0,36.238,36.2702,36.2122,36.2122,13600.0
2007-12-12 13:45:00,56.22,56.22,56.1,56.18,21400.0,36.2251,36.2251,36.1478,36.1993,21400.0
2007-12-12 13:50:00,56.24,56.24,56.17,56.17,12200.0,36.238,36.238,36.1929,36.1929,12200.0
2007-12-12 13:55:00,56.18,56.32,56.15,56.24,23300.0,36.1993,36.2896,36.18,36.238,23300.0
2007-12-12 14:00:00,56.25,56.25,56.06,56.22,33000.0,36.2444,36.2444,36.122,36.2251,33000.0
2007-12-12 14:05:00,56.21,56.33,56.21,56.3,59500.0,36.2187,36.296,36.2187,36.2767,59500.0
2007-12-12 14:10:00,56.3,56.35,56.24,56.35,14100.0,36.2767,36.3089,36.238,36.3089,14100.0
2007-12-12 14:15:00,56.31,56.32,56.26,56.3,8200.0,36.2831,36.2896,36.2509,36.2767,8200.0
2007-12-12 14:20:00,56.28,56.3,56.11,56.18,29700.0,36.2638,36.2767,36.1542,36.1993,29700.0
2007-12-12 14:25:00,56.17,56.2,56.05,56.05,8200.0,36.1929,36.2122,36.1156,36.1156,8200.0
2007-12-12 14:30:00,56.05,56.05,55.97,56.01,11100.0,36.1156,36.1156,36.064,36.0898,11100.0
2007-12-12 14:35:00,56.02,56.08,55.95,56.08,32700.0,36.0962,36.1349,36.0511,36.1349,32700.0
2007-12-12 14:40:00,56.07,56.12,55.99,56.03,14500.0,36.1285,36.1607,36.0769,36.1027,14500.0
2007-12-12 14:45:00,56.03,56.09,55.96,56.08,17600.0,36.1027,36.1414,36.0576,36.1349,17600.0
2007-12-12 14:50:00,56.1,56.15,56.08,56.11,17400.0,36.1478,36.18,36.1349,36.1542,17400.0
2007-12-12 14:55:00,56.12,56.25,56.05,56.07,22800.0,36.1607,36.2444,36.1156,36.1285,22800.0
2007-12-12 15:00:00,56.04,56.05,55.73,55.79,49700.0,36.1091,36.1156,35.9094,35.9481,49700.0
2007-12-12 15:05:00,55.75,55.86,55.74,55.84,31200.0,35.9223,35.9932,35.9158,35.9803,31200.0
2007-12-12 15:10:00,55.84,55.86,55.55,55.57,44200.0,35.9803,35.9932,35.7934,35.8063,44200.0
2007-12-12 15:15:00,55.57,55.63,55.41,55.54,31300.0,35.8063,35.845,35.7032,35.787,31300.0
2007-12-12 15:20:00,55.57,55.63,55.45,55.45,29000.0,35.8063,35.845,35.729,35.729,29000.0
2007-12-12 15:25:00,55.48,55.61,55.48,55.59,29500.0,35.7483,35.8321,35.7483,35.8192,29500.0
2007-12-12 15:30:00,55.59,55.66,55.44,55.51,39100.0,35.8192,35.8643,35.7225,35.7676,39100.0
2007-12-12 15:35:00,55.51,55.55,55.36,55.44,46000.0,35.7676,35.7934,35.671,35.7225,46000.0
2007-12-12 15:40:00,55.45,55.49,55.37,55.45,49200.0,35.729,35.7547,35.6774,35.729,49200.0
2007-12-12 15:45:00,55.48,55.71,55.44,55.67,41500.0,35.7483,35.8965,35.7225,35.8707,41500.0
2007-12-12 15:50:00,55.65,55.83,55.64,55.81,70200.0,35.8578,35.9738,35.8514,35.9609,70200.0
2007-12-12 15:55:00,55.82,55.9,55.8,55.87,80300.0,35.9674,36.0189,35.9545,35.9996,80300.0
2007-12-13 09:30:00,55.74,55.75,55.52,55.75,28300.0,35.9158,35.9223,35.7741,35.9223,28300.0
2007-12-13 09:35:00,55.74,55.93,55.71,55.82,17700.0,35.9158,36.0383,35.8965,35.9674,17700.0
2007-12-13 09:40:00,55.77,55.99,55.74,55.96,22200.0,35.9352,36.0769,35.9158,36.0576,22200.0
2007-12-13 09:45:00,55.99,56.01,55.9,56.01,69700.0,36.0769,36.0898,36.0189,36.0898,69700.0
2007-12-13 09:50:00,56.01,56.01,55.85,55.92,26300.0,36.0898,36.0898,35.9867,36.0318,26300.0
2007-12-13 09:55:00,55.91,55.91,55.79,55.83,39900.0,36.0254,36.0254,35.9481,35.9738,39900.0
2007-12-13 10:00:00,55.83,55.88,55.61,55.84,29100.0,35.9738,36.006,35.8321,35.9803,29100.0
2007-12-13 10:05:00,55.81,55.97,55.8,55.96,15500.0,35.9609,36.064,35.9545,36.0576,15500.0
2007-12-13 10:10:00,55.98,56.09,55.97,56.0,19500.0,36.0705,36.1414,36.064,36.0834,19500.0
2007-12-13 10:15:00,56.01,56.06,55.97,56.0,13500.0,36.0898,36.122,36.064,36.0834,13500.0
2007-12-13 10:20:00,56.02,56.21,56.0,56.11,27400.0,36.0962,36.2187,36.0834,36.1542,27400.0
2007-12-13 10:25:00,56.12,56.29,56.12,56.28,15300.0,36.1607,36.2702,36.1607,36.2638,15300.0
2007-12-13 10:30:00,56.28,56.28,56.06,56.11,19200.0,36.2638,36.2638,36.122,36.1542,19200.0
2007-12-13 10:35:00,56.09,56.1,56.0,56.01,22100.0,36.1414,36.1478,36.0834,36.0898,22100.0
2007-12-13 10:40:00,56.05,56.09,55.93,56.01,17100.0,36.1156,36.1414,36.0383,36.0898,17100.0
2007-12-13 10:45:00,55.97,55.97,55.88,55.91,15400.0,36.064,36.064,36.006,36.0254,15400.0
2007-12-13 10:50:00,55.94,55.98,55.89,55.94,15200.0,36.0447,36.0705,36.0125,36.0447,15200.0
2007-12-13 10:55:00,55.95,55.95,55.7,55.74,24000.0,36.0511,36.0511,35.8901,35.9158,24000.0
2007-12-13 11:00:00,55.71,55.76,55.59,55.66,32900.0,35.8965,35.9287,35.8192,35.8643,32900.0
2007-12-13 11:05:00,55.66,55.66,55.53,55.64,22000.0,35.8643,35.8643,35.7805,35.8514,22000.0
2007-12-13 11:10:00,55.65,55.73,55.64,55.73,20500.0,35.8578,35.9094,35.8514,35.9094,20500.0
2007-12-13 11:15:00,55.74,55.75,55.65,55.66,11400.0,35.9158,35.9223,35.8578,35.8643,11400.0
2007-12-13 11:20:00,55.65,55.65,55.53,55.53,12400.0,35.8578,35.8578,35.7805,35.7805,12400.0
2007-12-13 11:25:00,55.52,55.64,55.51,55.62,15200.0,35.7741,35.8514,35.7676,35.8385,15200.0
2007-12-13 11:30:00,55.59,55.68,55.52,55.68,21700.0,35.8192,35.8772,35.7741,35.8772,21700.0
2007-12-13 11:35:00,55.68,55.87,55.67,55.82,19100.0,35.8772,35.9996,35.8707,35.9674,19100.0
2007-12-13 11:40:00,55.82,55.9,55.81,55.86,13500.0,35.9674,36.0189,35.9609,35.9932,13500.0
2007-12-13 11:45:00,55.86,55.95,55.85,55.91,10300.0,35.9932,36.0511,35.9867,36.0254,10300.0
2007-12-13 11:50:00,55.92,55.96,55.87,55.95,9100.0,36.0318,36.0576,35.9996,36.0511,9100.0
2007-12-13 11:55:00,55.95,56.01,55.94,55.96,7500.0,36.0511,36.0898,36.0447,36.0576,7500.0
2007-12-13 12:00:00,55.96,55.97,55.78,55.89,12300.0,36.0576,36.064,35.9416,36.0125,12300.0
2007-12-13 12:05:00,55.88,55.98,55.88,55.98,10200.0,36.006,36.0705,36.006,36.0705,10200.0
2007-12-13 12:10:00,55.97,56.06,55.97,56.03,6400.0,36.064,36.122,36.064,36.1027,6400.0
2007-12-13 12:15:00,56.03,56.05,55.99,56.02,6400.0,36.1027,36.1156,36.0769,36.0962,6400.0
2007-12-13 12:20:00,56.03,56.04,55.88,55.89,8700.0,36.1027,36.1091,36.006,36.0125,8700.0
2007-12-13 12:25:00,55.88,55.92,55.88,55.91,5000.0,36.006,36.0318,36.006,36.0254,5000.0
2007-12-13 12:30:00,55.89,55.96,55.85,55.94,10200.0,36.0125,36.0576,35.9867,36.0447,10200.0
2007-12-13 12:35:00,55.94,56.0,55.94,56.0,8300.0,36.0447,36.0834,36.0447,36.0834,8300.0
2007-12-13 12:40:00,55.98,56.0,55.85,55.89,14800.0,36.0705,36.0834,35.9867,36.0125,14800.0
2007-12-13 12:45:00,55.89,55.91,55.86,55.86,9100.0,36.0125,36.0254,35.9932,35.9932,9100.0
2007-12-13 12:50:00,55.87,55.93,55.87,55.91,5500.0,35.9996,36.0383,35.9996,36.0254,5500.0
2007-12-13 12:55:00,55.92,55.92,55.87,55.87,10200.0,36.0318,36.0318,35.9996,35.9996,10200.0
2007-12-13 13:00:00,55.87,55.93,55.86,55.93,12800.0,35.9996,36.0383,35.9932,36.0383,12800.0
2007-12-13 13:05:00,55.92,55.92,55.86,55.92,7800.0,36.0318,36.0318,35.9932,36.0318,7800.0
2007-12-13 13:10:00,55.91,55.91,55.78,55.78,11600.0,36.0254,36.0254,35.9416,35.9416,11600.0
2007-12-13 13:15:00,55.8,55.87,55.72,55.79,15900.0,35.9545,35.9996,35.9029,35.9481,15900.0
2007-12-13 13:20:00,55.79,55.86,55.74,55.8,10000.0,35.9481,35.9932,35.9158,35.9545,10000.0
2007-12-13 13:25:00,55.82,55.97,55.81,55.94,12000.0,35.9674,36.064,35.9609,36.0447,12000.0
2007-12-13 13:30:00,55.95,55.95,55.87,55.9,8300.0,36.0511,36.0511,35.9996,36.0189,8300.0
2007-12-13 13:35:00,55.91,55.92,55.76,55.76,9700.0,36.0254,36.0318,35.9287,35.9287,9700.0
2007-12-13 13:40:00,55.78,55.81,55.72,55.81,11900.0,35.9416,35.9609,35.9029,35.9609,11900.0
2007-12-13 13:45:00,55.8,55.85,55.77,55.82,15200.0,35.9545,35.9867,35.9352,35.9674,15200.0
2007-12-13 13:50:00,55.8,55.99,55.8,55.96,11000.0,35.9545,36.0769,35.9545,36.0576,11000.0
2007-12-13 13:55:00,55.99,56.0,55.9,55.92,8400.0,36.0769,36.0834,36.0189,36.0318,8400.0
2007-12-13 14:00:00,55.93,56.05,55.84,56.05,18100.0,36.0383,36.1156,35.9803,36.1156,18100.0
2007-12-13 14:05:00,56.04,56.12,56.0,56.02,18900.0,36.1091,36.1607,36.0834,36.0962,18900.0
2007-12-13 14:10:00,56.03,56.06,55.94,56.01,10000.0,36.1027,36.122,36.0447,36.0898,10000.0
2007-12-13 14:15:00,56.02,56.23,56.0,56.21,22700.0,36.0962,36.2316,36.0834,36.2187,22700.0
2007-12-13 14:20:00,56.22,56.28,56.15,56.23,33300.0,36.2251,36.2638,36.18,36.2316,33300.0
2007-12-13 14:25:00,56.23,56.25,56.18,56.19,24900.0,36.2316,36.2444,36.1993,36.2058,24900.0
2007-12-13 14:30:00,56.18,56.22,56.08,56.15,23000.0,36.1993,36.2251,36.1349,36.18,23000.0
2007-12-13 14:35:00,56.15,56.22,56.11,56.16,36400.0,36.18,36.2251,36.1542,36.1865,36400.0
2007-12-13 14:40:00,56.17,56.28,56.15,56.23,26300.0,36.1929,36.2638,36.18,36.2316,26300.0
2007-12-13 14:45:00,56.23,56.34,56.19,56.33,41600.0,36.2316,36.3024,36.2058,36.296,41600.0
2007-12-13 14:50:00,56.32,56.42,56.2,56.37,40400.0,36.2896,36.354,36.2122,36.3218,40400.0
2007-12-13 14:55:00,56.36,56.4,56.32,56.36,30800.0,36.3153,36.3411,36.2896,36.3153,30800.0
2007-12-13 15:00:00,56.35,56.5,56.34,56.49,41600.0,36.3089,36.4055,36.3024,36.3991,41600.0
2007-12-13 15:05:00,56.5,56.5,56.44,56.45,41000.0,36.4055,36.4055,36.3669,36.3733,41000.0
2007-12-13 15:10:00,56.46,56.46,56.4,56.41,31800.0,36.3798,36.3798,36.3411,36.3475,31800.0
2007-12-13 15:15:00,56.41,56.45,56.33,56.42,38200.0,36.3475,36.3733,36.296,36.354,38200.0
2007-12-13 15:20:00,56.43,56.5,56.39,56.42,37200.0,36.3604,36.4055,36.3347,36.354,37200.0
2007-12-13 15:25:00,56.41,56.58,56.39,56.57,39300.0,36.3475,36.4571,36.3347,36.4506,39300.0
2007-12-13 15:30:00,56.58,56.6,56.5,56.59,40600.0,36.4571,36.47,36.4055,36.4635,40600.0
2007-12-13 15:35:00,56.59,56.6,56.43,56.5,24100.0,36.4635,36.47,36.3604,36.4055,24100.0
2007-12-13 15:40:00,56.48,56.54,56.4,56.53,63800.0,36.3926,36.4313,36.3411,36.4249,63800.0
2007-12-13 15:45:00,56.53,56.68,56.52,56.55,58800.0,36.4249,36.5215,36.4184,36.4378,58800.0
2007-12-13 15:50:00,56.55,56.66,56.5,56.61,105400.0,36.4378,36.5086,36.4055,36.4764,105400.0
2007-12-13 15:55:00,56.63,56.63,56.52,56.55,106100.0,36.4893,36.4893,36.4184,36.4378,106100.0
2007-12-14 09:30:00,55.83,55.95,55.67,55.91,55400.0,35.9738,36.0511,35.8707,36.0254,55400.0
2007-12-14 09:35:00,55.92,56.26,55.9,56.21,31300.0,36.0318,36.2509,36.0189,36.2187,31300.0
2007-12-14 09:40:00,56.2,56.51,56.2,56.48,44100.0,36.2122,36.412,36.2122,36.3926,44100.0
2007-12-14 09:45:00,56.45,56.56,56.39,56.55,27900.0,36.3733,36.4442,36.3347,36.4378,27900.0
2007-12-14 09:50:00,56.55,56.64,56.5,56.54,31200.0,36.4378,36.4957,36.4055,36.4313,31200.0
2007-12-14 09:55:00,56.53,56.67,56.5,56.67,28200.0,36.4249,36.5151,36.4055,36.5151,28200.0
2007-12-14 10:00:00,56.68,56.95,56.68,56.92,87000.0,36.5215,36.6955,36.5215,36.6762,87000.0
2007-12-14 10:05:00,56.92,56.97,56.81,56.86,26500.0,36.6762,36.7084,36.6053,36.6375,26500.0
2007-12-14 10:10:00,56.86,56.97,56.81,56.81,24400.0,36.6375,36.7084,36.6053,36.6053,24400.0
2007-12-14 10:15:00,56.83,56.83,56.71,56.72,19700.0,36.6182,36.6182,36.5408,36.5473,19700.0
2007-12-14 10:20:00,56.73,56.74,56.61,56.64,18100.0,36.5537,36.5602,36.4764,36.4957,18100.0
2007-12-14 10:25:00,56.64,56.68,56.62,56.64,34400.0,36.4957,36.5215,36.4829,36.4957,34400.0
2007-12-14 10:30:00,56.6,56.62,56.53,56.55,19500.0,36.47,36.4829,36.4249,36.4378,19500.0
2007-12-14 10:35:00,56.56,56.68,56.56,56.58,18100.0,36.4442,36.5215,36.4442,36.4571,18100.0
2007-12-14 10:40:00,56.59,56.69,56.5,56.6,25600.0,36.4635,36.528,36.4055,36.47,25600.0
2007-12-14 10:45:00,56.6,56.63,56.54,56.59,27300.0,36.47,36.4893,36.4313,36.4635,27300.0
2007-12-14 10:50:00,56.59,56.6,56.49,56.5,48900.0,36.4635,36.47,36.3991,36.4055,48900.0
2007-12-14 10:55:00,56.52,56.6,56.48,56.6,11900.0,36.4184,36.47,36.3926,36.47,11900.0
2007-12-14 11:00:00,56.6,56.6,56.49,56.51,18300.0,36.47,36.47,36.3991,36.412,18300.0
2007-12-14 11:05:00,56.52,56.53,56.42,56.45,16100.0,36.4184,36.4249,36.354,36.3733,16100.0
2007-12-14 11:10:00,56.44,56.51,56.44,56.45,8500.0,36.3669,36.412,36.3669,36.3733,8500.0
2007-12-14 11:15:00,56.46,56.5,56.41,56.41,14000.0,36.3798,36.4055,36.3475,36.3475,14000.0
2007-12-14 11:20:00,56.39,56.39,56.29,56.35,16100.0,36.3347,36.3347,36.2702,36.3089,16100.0
2007-12-14 11:25:00,56.34,56.48,56.34,56.46,8400.0,36.3024,36.3926,36.3024,36.3798,8400.0
2007-12-14 11:30:00,56.45,56.57,56.43,56.56,11300.0,36.3733,36.4506,36.3604,36.4442,11300.0
2007-12-14 11:35:00,56.56,56.56,56.48,56.5,6100.0,36.4442,36.4442,36.3926,36.4055,6100.0
2007-12-14 11:40:00,56.52,56.55,56.46,56.46,6700.0,36.4184,36.4378,36.3798,36.3798,6700.0
2007-12-14 11:45:00,56.46,56.47,56.29,56.34,21100.0,36.3798,36.3862,36.2702,36.3024,21100.0
2007-12-14 11:50:00,56.33,56.45,56.31,56.43,22600.0,36.296,36.3733,36.2831,36.3604,22600.0
2007-12-14 11:55:00,56.42,56.45,56.34,56.34,27800.0,36.354,36.3733,36.3024,36.3024,27800.0
2007-12-14 12:00:00,56.37,56.41,56.3,56.3,17100.0,36.3218,36.3475,36.2767,36.2767,17100.0
2007-12-14 12:05:00,56.3,56.33,56.23,56.3,22300.0,36.2767,36.296,36.2316,36.2767,22300.0
2007-12-14 12:10:00,56.3,56.38,56.3,56.38,11500.0,36.2767,36.3282,36.2767,36.3282,11500.0
2007-12-14 12:15:00,56.38,56.46,56.33,56.41,20300.0,36.3282,36.3798,36.296,36.3475,20300.0
2007-12-14 12:20:00,56.43,56.43,56.3,56.35,25800.0,36.3604,36.3604,36.2767,36.3089,25800.0
2007-12-14 12:25:00,56.33,56.35,56.24,56.26,32400.0,36.296,36.3089,36.238,36.2509,32400.0
2007-12-14 12:30:00,56.28,56.33,56.21,56.26,19600.0,36.2638,36.296,36.2187,36.2509,19600.0
2007-12-14 12:35:00,56.26,56.35,56.23,56.35,15100.0,36.2509,36.3089,36.2316,36.3089,15100.0
2007-12-14 12:40:00,56.34,56.44,56.31,56.44,24500.0,36.3024,36.3669,36.2831,36.3669,24500.0
2007-12-14 12:45:00,56.44,56.48,56.41,56.44,6100.0,36.3669,36.3926,36.3475,36.3669,6100.0
2007-12-14 12:50:00,56.48,56.58,56.47,56.54,11700.0,36.3926,36.4571,36.3862,36.4313,11700.0
2007-12-14 12:55:00,56.55,56.58,56.49,56.5,8700.0,36.4378,36.4571,36.3991,36.4055,8700.0
2007-12-14 13:00:00,56.51,56.51,56.36,56.37,17300.0,36.412,36.412,36.3153,36.3218,17300.0
2007-12-14 13:05:00,56.36,56.38,56.32,56.33,14900.0,36.3153,36.3282,36.2896,36.296,14900.0
2007-12-14 13:10:00,56.32,56.34,56.28,56.31,14600.0,36.2896,36.3024,36.2638,36.2831,14600.0
2007-12-14 13:15:00,56.31,56.33,56.24,56.25,7100.0,36.2831,36.296,36.238,36.2444,7100.0
2007-12-14 13:20:00,56.26,56.28,56.21,56.28,4600.0,36.2509,36.2638,36.2187,36.2638,4600.0
2007-12-14 13:25:00,56.28,56.41,56.28,56.37,7000.0,36.2638,36.3475,36.2638,36.3218,7000.0
2007-12-14 13:30:00,56.35,56.35,56.24,56.31,9000.0,36.3089,36.3089,36.238,36.2831,9000.0
2007-12-14 13:35:00,56.29,56.32,56.27,56.29,17600.0,36.2702,36.2896,36.2573,36.2702,17600.0
2007-12-14 13:40:00,56.28,56.29,56.17,56.22,34100.0,36.2638,36.2702,36.1929,36.2251,34100.0
2007-12-14 13:45:00,56.23,56.23,56.17,56.21,4800.0,36.2316,36.2316,36.1929,36.2187,4800.0
2007-12-14 13:50:00,56.24,56.26,56.19,56.2,8200.0,36.238,36.2509,36.2058,36.2122,8200.0
2007-12-14 13:55:00,56.2,56.26,56.17,56.24,6600.0,36.2122,36.2509,36.1929,36.238,6600.0
2007-12-14 14:00:00,56.24,56.26,56.15,56.22,15800.0,36.238,36.2509,36.18,36.2251,15800.0
2007-12-14 14:05:00,56.23,56.33,56.19,56.33,9900.0,36.2316,36.296,36.2058,36.296,9900.0
2007-12-14 14:10:00,56.33,56.41,56.31,56.34,7400.0,36.296,36.3475,36.2831,36.3024,7400.0
2007-12-14 14:15:00,56.34,56.36,56.26,56.26,6500.0,36.3024,36.3153,36.2509,36.2509,6500.0
2007-12-14 14:20:00,56.27,56.36,56.27,56.3,9600.0,36.2573,36.3153,36.2573,36.2767,9600.0
2007-12-14 14:25:00,56.31,56.32,56.24,56.31,8000.0,36.2831,36.2896,36.238,36.2831,8000.0
2007-12-14 14:30:00,56.29,56.31,56.25,56.31,6600.0,36.2702,36.2831,36.2444,36.2831,6600.0
2007-12-14 14:35:00,56.29,56.36,56.28,56.33,8400.0,36.2702,36.3153,36.2638,36.296,8400.0
2007-12-14 14:40:00,56.36,56.4,56.26,56.3,11900.0,36.3153,36.3411,36.2509,36.2767,11900.0
2007-12-14 14:45:00,56.28,56.3,56.2,56.22,7200.0,36.2638,36.2767,36.2122,36.2251,7200.0
2007-12-14 14:50:00,56.21,56.25,56.15,56.25,10400.0,36.2187,36.2444,36.18,36.2444,10400.0
2007-12-14 14:55:00,56.26,56.26,56.02,56.04,11700.0,36.2509,36.2509,36.0962,36.1091,11700.0
2007-12-14 15:00:00,56.03,56.06,55.89,55.91,21200.0,36.1027,36.122,36.0125,36.0254,21200.0
2007-12-14 15:05:00,55.91,56.02,55.91,56.02,19300.0,36.0254,36.0962,36.0254,36.0962,19300.0
2007-12-14 15:10:00,56.01,56.07,56.0,56.06,9400.0,36.0898,36.1285,36.0834,36.122,9400.0
2007-12-14 15:15:00,56.06,56.07,55.93,55.96,29800.0,36.122,36.1285,36.0383,36.0576,29800.0
2007-12-14 15:20:00,55.94,56.01,55.88,56.0,16100.0,36.0447,36.0898,36.006,36.0834,16100.0
2007-12-14 15:25:00,55.97,56.1,55.94,56.06,40700.0,36.064,36.1478,36.0447,36.122,40700.0
2007-12-14 15:30:00,56.06,56.18,56.05,56.15,33400.0,36.122,36.1993,36.1156,36.18,33400.0
2007-12-14 15:35:00,56.17,56.27,56.15,56.23,38400.0,36.1929,36.2573,36.18,36.2316,38400.0
2007-12-14 15:40:00,56.21,56.21,56.01,56.09,45100.0,36.2187,36.2187,36.0898,36.1414,45100.0
2007-12-14 15:45:00,56.1,56.14,56.03,56.08,29800.0,36.1478,36.1736,36.1027,36.1349,29800.0
2007-12-14 15:50:00,56.08,56.16,55.98,56.0,40300.0,36.1349,36.1865,36.0705,36.0834,40300.0
2007-12-14 15:55:00,56.01,56.03,55.91,55.91,81200.0,36.0898,36.1027,36.0254,36.0254,81200.0
2007-12-17 09:30:00,53.47,53.47,52.22,52.27,172400.0,34.4532,34.4532,33.6477,33.68,172400.0
2007-12-17 09:35:00,52.32,53.08,52.23,53.03,386700.0,33.7122,34.2019,33.6542,34.1697,386700.0
2007-12-17 09:40:00,53.0,53.36,52.85,52.99,278300.0,34.1503,34.3823,34.0537,34.1439,278300.0
2007-12-17 09:45:00,52.98,53.0,52.61,52.75,246300.0,34.1374,34.1503,33.899,33.9892,246300.0
2007-12-17 09:50:00,52.75,53.0,52.67,52.99,150300.0,33.9892,34.1503,33.9377,34.1439,150300.0
2007-12-17 09:55:00,52.99,53.11,52.82,52.99,261600.0,34.1439,34.2212,34.0343,34.1439,261600.0
2007-12-17 10:00:00,52.98,53.13,52.92,53.11,117300.0,34.1374,34.2341,34.0988,34.2212,117300.0
2007-12-17 10:05:00,53.11,53.12,52.9,53.01,91900.0,34.2212,34.2276,34.0859,34.1568,91900.0
2007-12-17 10:10:00,53.0,53.08,52.9,53.04,94200.0,34.1503,34.2019,34.0859,34.1761,94200.0
2007-12-17 10:15:00,53.04,53.44,53.0,53.35,107700.0,34.1761,34.4338,34.1503,34.3758,107700.0
2007-12-17 10:20:00,53.35,53.43,53.28,53.36,69800.0,34.3758,34.4274,34.3307,34.3823,69800.0
2007-12-17 10:25:00,53.36,53.37,53.14,53.19,69000.0,34.3823,34.3887,34.2405,34.2728,69000.0
2007-12-17 10:30:00,53.18,53.18,52.88,52.93,105200.0,34.2663,34.2663,34.073,34.1052,105200.0
2007-12-17 10:35:00,52.93,53.05,52.75,52.88,46300.0,34.1052,34.1825,33.9892,34.073,46300.0
2007-12-17 10:40:00,52.89,53.05,52.87,53.0,49000.0,34.0794,34.1825,34.0666,34.1503,49000.0
2007-12-17 10:45:00,53.02,53.1,53.02,53.08,47000.0,34.1632,34.2148,34.1632,34.2019,47000.0
2007-12-17 10:50:00,53.08,53.17,53.04,53.16,65700.0,34.2019,34.2599,34.1761,34.2534,65700.0
2007-12-17 10:55:00,53.14,53.24,53.09,53.2,41400.0,34.2405,34.305,34.2083,34.2792,41400.0
2007-12-17 11:00:00,53.21,53.25,53.14,53.21,71300.0,34.2856,34.3114,34.2405,34.2856,71300.0
2007-12-17 11:05:00,53.21,53.3,53.19,53.25,36200.0,34.2856,34.3436,34.2728,34.3114,36200.0
2007-12-17 11:10:00,53.25,53.5,53.25,53.4,81200.0,34.3114,34.4725,34.3114,34.4081,81200.0
2007-12-17 11:15:00,53.41,53.65,53.4,53.63,67800.0,34.4145,34.5692,34.4081,34.5563,67800.0
2007-12-17 11:20:00,53.63,53.63,53.53,53.61,44200.0,34.5563,34.5563,34.4918,34.5434,44200.0
2007-12-17 11:25:00,53.61,53.72,53.56,53.57,85100.0,34.5434,34.6143,34.5112,34.5176,85100.0
2007-12-17 11:30:00,53.56,53.62,53.49,53.49,41100.0,34.5112,34.5498,34.4661,34.4661,41100.0
2007-12-17 11:35:00,53.49,53.54,53.32,53.33,42800.0,34.4661,34.4983,34.3565,34.363,42800.0
2007-12-17 11:40:00,53.32,53.32,53.05,53.05,79800.0,34.3565,34.3565,34.1825,34.1825,79800.0
2007-12-17 11:45:00,53.06,53.11,53.01,53.1,43500.0,34.189,34.2212,34.1568,34.2148,43500.0
2007-12-17 11:50:00,53.07,53.19,53.05,53.18,38800.0,34.1954,34.2728,34.1825,34.2663,38800.0
2007-12-17 11:55:00,53.16,53.27,53.12,53.27,36400.0,34.2534,34.3243,34.2276,34.3243,36400.0
2007-12-17 12:00:00,53.25,53.29,53.24,53.27,36200.0,34.3114,34.3372,34.305,34.3243,36200.0
2007-12-17 12:05:00,53.26,53.3,53.25,53.25,20800.0,34.3179,34.3436,34.3114,34.3114,20800.0
2007-12-17 12:10:00,53.25,53.27,53.24,53.26,23900.0,34.3114,34.3243,34.305,34.3179,23900.0
2007-12-17 12:15:00,53.26,53.34,53.24,53.3,41300.0,34.3179,34.3694,34.305,34.3436,41300.0
2007-12-17 12:20:00,53.29,53.3,53.22,53.27,27800.0,34.3372,34.3436,34.2921,34.3243,27800.0
2007-12-17 12:25:00,53.28,53.28,53.24,53.27,23900.0,34.3307,34.3307,34.305,34.3243,23900.0
2007-12-17 12:30:00,53.27,53.36,53.27,53.36,32100.0,34.3243,34.3823,34.3243,34.3823,32100.0
2007-12-17 12:35:00,53.36,53.39,53.33,53.36,35100.0,34.3823,34.4016,34.363,34.3823,35100.0
2007-12-17 12:40:00,53.36,53.4,53.32,53.33,40000.0,34.3823,34.4081,34.3565,34.363,40000.0
2007-12-17 12:45:00,53.32,53.37,53.32,53.37,25000.0,34.3565,34.3887,34.3565,34.3887,25000.0
2007-12-17 12:50:00,53.37,53.38,53.34,53.36,16200.0,34.3887,34.3952,34.3694,34.3823,16200.0
2007-12-17 12:55:00,53.37,53.44,53.37,53.43,28800.0,34.3887,34.4338,34.3887,34.4274,28800.0
2007-12-17 13:00:00,53.44,53.44,53.39,53.42,25200.0,34.4338,34.4338,34.4016,34.421,25200.0
2007-12-17 13:05:00,53.41,53.43,53.39,53.4,105800.0,34.4145,34.4274,34.4016,34.4081,105800.0
2007-12-17 13:10:00,53.4,53.4,53.33,53.34,27700.0,34.4081,34.4081,34.363,34.3694,27700.0
2007-12-17 13:15:00,53.34,53.36,53.22,53.26,72600.0,34.3694,34.3823,34.2921,34.3179,72600.0
2007-12-17 13:20:00,53.25,53.32,53.24,53.27,23300.0,34.3114,34.3565,34.305,34.3243,23300.0
2007-12-17 13:25:00,53.28,53.29,53.23,53.25,46400.0,34.3307,34.3372,34.2985,34.3114,46400.0
2007-12-17 13:30:00,53.26,53.28,53.24,53.25,30500.0,34.3179,34.3307,34.305,34.3114,30500.0
2007-12-17 13:35:00,53.25,53.29,53.12,53.12,80500.0,34.3114,34.3372,34.2276,34.2276,80500.0
2007-12-17 13:40:00,53.14,53.18,53.1,53.18,38300.0,34.2405,34.2663,34.2148,34.2663,38300.0
2007-12-17 13:45:00,53.17,53.31,53.15,53.29,52300.0,34.2599,34.3501,34.247,34.3372,52300.0
2007-12-17 13:50:00,53.29,53.3,53.2,53.21,47000.0,34.3372,34.3436,34.2792,34.2856,47000.0
2007-12-17 13:55:00,53.24,53.39,53.24,53.26,48100.0,34.305,34.4016,34.305,34.3179,48100.0
2007-12-17 14:00:00,53.26,53.37,53.18,53.34,79400.0,34.3179,34.3887,34.2663,34.3694,79400.0
2007-12-17 14:05:00,53.35,53.38,53.28,53.33,28800.0,34.3758,34.3952,34.3307,34.363,28800.0
2007-12-17 14:10:00,53.33,53.38,53.26,53.29,28200.0,34.363,34.3952,34.3179,34.3372,28200.0
2007-12-17 14:15:00,53.29,53.37,53.27,53.27,18600.0,34.3372,34.3887,34.3243,34.3243,18600.0
2007-12-17 14:20:00,53.28,53.38,53.27,53.31,25800.0,34.3307,34.3952,34.3243,34.3501,25800.0
2007-12-17 14:25:00,53.3,53.35,53.16,53.3,158900.0,34.3436,34.3758,34.2534,34.3436,158900.0
2007-12-17 14:30:00,53.3,53.37,53.28,53.28,115900.0,34.3436,34.3887,34.3307,34.3307,115900.0
2007-12-17 14:35:00,53.3,53.3,53.23,53.25,67300.0,34.3436,34.3436,34.2985,34.3114,67300.0
2007-12-17 14:40:00,53.25,53.29,53.19,53.21,53500.0,34.3114,34.3372,34.2728,34.2856,53500.0
2007-12-17 14:45:00,53.21,53.27,53.2,53.26,54500.0,34.2856,34.3243,34.2792,34.3179,54500.0
2007-12-17 14:50:00,53.25,53.28,53.24,53.24,39300.0,34.3114,34.3307,34.305,34.305,39300.0
2007-12-17 14:55:00,53.24,53.3,53.22,53.25,66600.0,34.305,34.3436,34.2921,34.3114,66600.0
2007-12-17 15:00:00,53.26,53.28,53.07,53.1,59700.0,34.3179,34.3307,34.1954,34.2148,59700.0
2007-12-17 15:05:00,53.1,53.16,52.9,53.0,107700.0,34.2148,34.2534,34.0859,34.1503,107700.0
2007-12-17 15:10:00,53.01,53.1,52.97,53.0,98200.0,34.1568,34.2148,34.131,34.1503,98200.0
2007-12-17 15:15:00,52.99,52.99,52.82,52.84,56100.0,34.1439,34.1439,34.0343,34.0472,56100.0
2007-12-17 15:20:00,52.84,52.9,52.79,52.87,68700.0,34.0472,34.0859,34.015,34.0666,68700.0
2007-12-17 15:25:00,52.87,52.9,52.79,52.8,76900.0,34.0666,34.0859,34.015,34.0215,76900.0
2007-12-17 15:30:00,52.79,52.83,52.77,52.81,74000.0,34.015,34.0408,34.0021,34.0279,74000.0
2007-12-17 15:35:00,52.81,52.92,52.8,52.89,106400.0,34.0279,34.0988,34.0215,34.0794,106400.0
2007-12-17 15:40:00,52.88,52.91,52.71,52.71,125900.0,34.073,34.0923,33.9635,33.9635,125900.0
2007-12-17 15:45:00,52.72,52.73,52.55,52.57,143700.0,33.9699,33.9764,33.8604,33.8733,143700.0
2007-12-17 15:50:00,52.56,52.56,52.41,52.49,169400.0,33.8668,33.8668,33.7702,33.8217,169400.0
2007-12-17 15:55:00,52.5,52.58,52.49,52.58,180400.0,33.8282,33.8797,33.8217,33.8797,180400.0
2007-12-18 09:30:00,52.97,52.97,52.5,52.59,56600.0,34.131,34.131,33.8282,33.8861,56600.0
2007-12-18 09:35:00,52.67,52.82,52.59,52.64,45700.0,33.9377,34.0343,33.8861,33.9184,45700.0
2007-12-18 09:40:00,52.63,52.81,52.4,52.43,70800.0,33.9119,34.0279,33.7637,33.783,70800.0
2007-12-18 09:45:00,52.43,52.53,52.26,52.44,76900.0,33.783,33.8475,33.6735,33.7895,76900.0
2007-12-18 09:50:00,52.44,52.45,52.1,52.13,90700.0,33.7895,33.7959,33.5704,33.5897,90700.0
2007-12-18 09:55:00,52.13,52.18,51.88,51.93,86700.0,33.5897,33.622,33.4287,33.4609,86700.0
2007-12-18 10:00:00,51.93,52.0,51.89,51.94,44800.0,33.4609,33.506,33.4351,33.4673,44800.0
2007-12-18 10:05:00,51.94,52.03,51.88,51.99,49200.0,33.4673,33.5253,33.4287,33.4995,49200.0
2007-12-18 10:10:00,52.0,52.02,51.84,51.86,60500.0,33.506,33.5189,33.4029,33.4158,60500.0
2007-12-18 10:15:00,51.84,51.87,51.59,51.63,86100.0,33.4029,33.4222,33.2418,33.2676,86100.0
2007-12-18 10:20:00,51.64,51.81,51.57,51.61,70700.0,33.274,33.3836,33.2289,33.2547,70700.0
2007-12-18 10:25:00,51.61,51.74,51.54,51.69,80200.0,33.2547,33.3385,33.2096,33.3062,80200.0
2007-12-18 10:30:00,51.7,51.75,51.6,51.66,68000.0,33.3127,33.3449,33.2482,33.2869,68000.0
2007-12-18 10:35:00,51.66,51.94,51.66,51.92,61800.0,33.2869,33.4673,33.2869,33.4544,61800.0
2007-12-18 10:40:00,51.93,51.95,51.82,51.85,30600.0,33.4609,33.4738,33.39,33.4093,30600.0
2007-12-18 10:45:00,51.86,51.86,51.78,51.8,38200.0,33.4158,33.4158,33.3642,33.3771,38200.0
2007-12-18 10:50:00,51.81,51.92,51.8,51.91,39500.0,33.3836,33.4544,33.3771,33.448,39500.0
2007-12-18 10:55:00,51.91,51.91,51.83,51.89,35500.0,33.448,33.448,33.3964,33.4351,35500.0
2007-12-18 11:00:00,51.9,51.9,51.75,51.78,48600.0,33.4415,33.4415,33.3449,33.3642,48600.0
2007-12-18 11:05:00,51.77,51.83,51.77,51.81,35300.0,33.3578,33.3964,33.3578,33.3836,35300.0
2007-12-18 11:10:00,51.8,51.82,51.76,51.77,30900.0,33.3771,33.39,33.3513,33.3578,30900.0
2007-12-18 11:15:00,51.78,51.8,51.7,51.79,26600.0,33.3642,33.3771,33.3127,33.3707,26600.0
2007-12-18 11:20:00,51.79,51.84,51.74,51.77,28500.0,33.3707,33.4029,33.3385,33.3578,28500.0
2007-12-18 11:25:00,51.78,51.92,51.76,51.87,26800.0,33.3642,33.4544,33.3513,33.4222,26800.0
2007-12-18 11:30:00,51.86,51.86,51.67,51.75,40500.0,33.4158,33.4158,33.2933,33.3449,40500.0
2007-12-18 11:35:00,51.75,51.77,51.7,51.76,24000.0,33.3449,33.3578,33.3127,33.3513,24000.0
2007-12-18 11:40:00,51.77,51.81,51.75,51.81,32000.0,33.3578,33.3836,33.3449,33.3836,32000.0
2007-12-18 11:45:00,51.82,51.83,51.6,51.62,44800.0,33.39,33.3964,33.2482,33.2611,44800.0
2007-12-18 11:50:00,51.62,51.64,51.56,51.57,42600.0,33.2611,33.274,33.2225,33.2289,42600.0
2007-12-18 11:55:00,51.57,51.59,51.45,51.52,79000.0,33.2289,33.2418,33.1516,33.1967,79000.0
2007-12-18 12:00:00,51.52,51.56,51.41,51.5,55300.0,33.1967,33.2225,33.1258,33.1838,55300.0
2007-12-18 12:05:00,51.5,51.53,51.47,51.53,35000.0,33.1838,33.2031,33.1645,33.2031,35000.0
2007-12-18 12:10:00,51.55,51.57,51.48,51.5,27100.0,33.216,33.2289,33.1709,33.1838,27100.0
2007-12-18 12:15:00,51.5,51.53,51.42,51.44,63700.0,33.1838,33.2031,33.1323,33.1451,63700.0
2007-12-18 12:20:00,51.44,51.58,51.43,51.58,22200.0,33.1451,33.2354,33.1387,33.2354,22200.0
2007-12-18 12:25:00,51.58,51.61,51.55,51.55,20500.0,33.2354,33.2547,33.216,33.216,20500.0
2007-12-18 12:30:00,51.55,51.58,51.52,51.55,21100.0,33.216,33.2354,33.1967,33.216,21100.0
2007-12-18 12:35:00,51.55,51.57,51.45,51.47,33900.0,33.216,33.2289,33.1516,33.1645,33900.0
2007-12-18 12:40:00,51.45,51.51,51.45,51.5,22400.0,33.1516,33.1903,33.1516,33.1838,22400.0
2007-12-18 12:45:00,51.51,51.56,51.45,51.56,33900.0,33.1903,33.2225,33.1516,33.2225,33900.0
2007-12-18 12:50:00,51.56,51.61,51.45,51.5,38200.0,33.2225,33.2547,33.1516,33.1838,38200.0
2007-12-18 12:55:00,51.5,51.52,51.46,51.48,24000.0,33.1838,33.1967,33.158,33.1709,24000.0
2007-12-18 13:00:00,51.48,51.5,51.43,51.5,26800.0,33.1709,33.1838,33.1387,33.1838,26800.0
2007-12-18 13:05:00,51.49,51.56,51.49,51.54,31900.0,33.1774,33.2225,33.1774,33.2096,31900.0
2007-12-18 13:10:00,51.55,51.56,51.5,51.5,15500.0,33.216,33.2225,33.1838,33.1838,15500.0
2007-12-18 13:15:00,51.5,51.64,51.5,51.63,40300.0,33.1838,33.274,33.1838,33.2676,40300.0
2007-12-18 13:20:00,51.64,51.82,51.64,51.8,55600.0,33.274,33.39,33.274,33.3771,55600.0
2007-12-18 13:25:00,51.82,51.94,51.8,51.92,43500.0,33.39,33.4673,33.3771,33.4544,43500.0
2007-12-18 13:30:00,51.92,52.0,51.86,51.98,41400.0,33.4544,33.506,33.4158,33.4931,41400.0
2007-12-18 13:35:00,51.99,52.0,51.86,51.87,37000.0,33.4995,33.506,33.4158,33.4222,37000.0
2007-12-18 13:40:00,51.89,51.93,51.8,51.81,37400.0,33.4351,33.4609,33.3771,33.3836,37400.0
2007-12-18 13:45:00,51.8,51.85,51.76,51.79,18900.0,33.3771,33.4093,33.3513,33.3707,18900.0
2007-12-18 13:50:00,51.79,51.8,51.62,51.64,20400.0,33.3707,33.3771,33.2611,33.274,20400.0
2007-12-18 13:55:00,51.63,51.66,51.55,51.57,21700.0,33.2676,33.2869,33.216,33.2289,21700.0
2007-12-18 14:00:00,51.58,51.7,51.58,51.7,34000.0,33.2354,33.3127,33.2354,33.3127,34000.0
2007-12-18 14:05:00,51.7,51.91,51.62,51.87,47600.0,33.3127,33.448,33.2611,33.4222,47600.0
2007-12-18 14:10:00,51.89,51.91,51.85,51.91,22400.0,33.4351,33.448,33.4093,33.448,22400.0
2007-12-18 14:15:00,51.91,52.05,51.89,52.04,46900.0,33.448,33.5382,33.4351,33.5318,46900.0
2007-12-18 14:20:00,52.04,52.13,51.98,52.1,32500.0,33.5318,33.5897,33.4931,33.5704,32500.0
2007-12-18 14:25:00,52.1,52.17,52.03,52.15,41200.0,33.5704,33.6155,33.5253,33.6026,41200.0
2007-12-18 14:30:00,52.15,52.2,52.08,52.09,41300.0,33.6026,33.6348,33.5575,33.564,41300.0
2007-12-18 14:35:00,52.08,52.09,51.91,51.91,41000.0,33.5575,33.564,33.448,33.448,41000.0
2007-12-18 14:40:00,51.91,51.94,51.84,51.89,21500.0,33.448,33.4673,33.4029,33.4351,21500.0
2007-12-18 14:45:00,51.9,51.91,51.74,51.78,26800.0,33.4415,33.448,33.3385,33.3642,26800.0
2007-12-18 14:50:00,51.79,51.88,51.75,51.77,34400.0,33.3707,33.4287,33.3449,33.3578,34400.0
2007-12-18 14:55:00,51.75,51.93,51.75,51.91,43400.0,33.3449,33.4609,33.3449,33.448,43400.0
2007-12-18 15:00:00,51.91,52.03,51.89,52.01,49600.0,33.448,33.5253,33.4351,33.5124,49600.0
2007-12-18 15:05:00,52.01,52.1,51.93,51.93,67400.0,33.5124,33.5704,33.4609,33.4609,67400.0
2007-12-18 15:10:00,51.95,51.95,51.86,51.87,47900.0,33.4738,33.4738,33.4158,33.4222,47900.0
2007-12-18 15:15:00,51.88,52.01,51.88,51.97,36600.0,33.4287,33.5124,33.4287,33.4866,36600.0
2007-12-18 15:20:00,51.97,51.99,51.92,51.92,31900.0,33.4866,33.4995,33.4544,33.4544,31900.0
2007-12-18 15:25:00,51.92,52.05,51.92,51.99,52000.0,33.4544,33.5382,33.4544,33.4995,52000.0
2007-12-18 15:30:00,52.01,52.06,51.98,52.0,56800.0,33.5124,33.5446,33.4931,33.506,56800.0
2007-12-18 15:35:00,52.02,52.1,51.96,52.02,61100.0,33.5189,33.5704,33.4802,33.5189,61100.0
2007-12-18 15:40:00,52.02,52.06,51.95,51.97,48900.0,33.5189,33.5446,33.4738,33.4866,48900.0
2007-12-18 15:45:00,51.97,51.98,51.85,51.85,36900.0,33.4866,33.4931,33.4093,33.4093,36900.0
2007-12-18 15:50:00,51.84,51.87,51.8,51.85,51300.0,33.4029,33.4222,33.3771,33.4093,51300.0
2007-12-18 15:55:00,51.85,51.89,51.81,51.84,96700.0,33.4093,33.4351,33.3836,33.4029,96700.0
2007-12-19 09:30:00,52.04,52.37,51.93,52.15,42600.0,33.5318,33.7444,33.4609,33.6026,42600.0
2007-12-19 09:35:00,52.2,52.22,52.03,52.06,23700.0,33.6348,33.6477,33.5253,33.5446,23700.0
2007-12-19 09:40:00,52.06,52.08,51.83,51.83,37100.0,33.5446,33.5575,33.3964,33.3964,37100.0
2007-12-19 09:45:00,51.84,52.0,51.82,51.98,33600.0,33.4029,33.506,33.39,33.4931,33600.0
2007-12-19 09:50:00,52.0,52.24,51.97,52.22,29300.0,33.506,33.6606,33.4866,33.6477,29300.0
2007-12-19 09:55:00,52.23,52.44,52.23,52.41,40000.0,33.6542,33.7895,33.6542,33.7702,40000.0
2007-12-19 10:00:00,52.42,52.42,52.24,52.37,22400.0,33.7766,33.7766,33.6606,33.7444,22400.0
2007-12-19 10:05:00,52.41,52.43,52.35,52.35,38900.0,33.7702,33.783,33.7315,33.7315,38900.0
2007-12-19 10:10:00,52.37,52.46,52.35,52.42,27900.0,33.7444,33.8024,33.7315,33.7766,27900.0
2007-12-19 10:15:00,52.43,52.5,52.34,52.39,20800.0,33.783,33.8282,33.7251,33.7573,20800.0
2007-12-19 10:20:00,52.4,52.45,52.37,52.45,16800.0,33.7637,33.7959,33.7444,33.7959,16800.0
2007-12-19 10:25:00,52.44,52.53,52.44,52.53,41200.0,33.7895,33.8475,33.7895,33.8475,41200.0
2007-12-19 10:30:00,52.53,52.56,52.5,52.51,25000.0,33.8475,33.8668,33.8282,33.8346,25000.0
2007-12-19 10:35:00,52.51,52.58,52.5,52.58,27300.0,33.8346,33.8797,33.8282,33.8797,27300.0
2007-12-19 10:40:00,52.57,52.65,52.57,52.63,21500.0,33.8733,33.9248,33.8733,33.9119,21500.0
2007-12-19 10:45:00,52.63,52.76,52.62,52.71,36600.0,33.9119,33.9957,33.9055,33.9635,36600.0
2007-12-19 10:50:00,52.73,52.81,52.72,52.78,21600.0,33.9764,34.0279,33.9699,34.0086,21600.0
2007-12-19 10:55:00,52.78,52.79,52.75,52.78,24300.0,34.0086,34.015,33.9892,34.0086,24300.0
2007-12-19 11:00:00,52.76,52.85,52.75,52.81,76900.0,33.9957,34.0537,33.9892,34.0279,76900.0
2007-12-19 11:05:00,52.82,52.88,52.8,52.82,50700.0,34.0343,34.073,34.0215,34.0343,50700.0
2007-12-19 11:10:00,52.82,52.85,52.75,52.76,34600.0,34.0343,34.0537,33.9892,33.9957,34600.0
2007-12-19 11:15:00,52.76,52.8,52.75,52.76,25300.0,33.9957,34.0215,33.9892,33.9957,25300.0
2007-12-19 11:20:00,52.76,52.79,52.64,52.73,75000.0,33.9957,34.015,33.9184,33.9764,75000.0
2007-12-19 11:25:00,52.72,52.76,52.53,52.53,44900.0,33.9699,33.9957,33.8475,33.8475,44900.0
2007-12-19 11:30:00,52.52,52.57,52.49,52.52,35800.0,33.841,33.8733,33.8217,33.841,35800.0
2007-12-19 11:35:00,52.51,52.54,52.37,52.37,55500.0,33.8346,33.8539,33.7444,33.7444,55500.0
2007-12-19 11:40:00,52.38,52.45,52.37,52.4,63200.0,33.7508,33.7959,33.7444,33.7637,63200.0
2007-12-19 11:45:00,52.4,52.45,52.36,52.45,38700.0,33.7637,33.7959,33.7379,33.7959,38700.0
2007-12-19 11:50:00,52.46,52.52,52.34,52.35,47800.0,33.8024,33.841,33.7251,33.7315,47800.0
2007-12-19 11:55:00,52.35,52.35,52.12,52.13,45100.0,33.7315,33.7315,33.5833,33.5897,45100.0
2007-12-19 12:00:00,52.11,52.18,52.08,52.16,28100.0,33.5769,33.622,33.5575,33.6091,28100.0
2007-12-19 12:05:00,52.16,52.19,52.12,52.18,19800.0,33.6091,33.6284,33.5833,33.622,19800.0
2007-12-19 12:10:00,52.19,52.26,52.18,52.23,26600.0,33.6284,33.6735,33.622,33.6542,26600.0
2007-12-19 12:15:00,52.23,52.24,52.17,52.2,16600.0,33.6542,33.6606,33.6155,33.6348,16600.0
2007-12-19 12:20:00,52.2,52.36,52.2,52.35,19600.0,33.6348,33.7379,33.6348,33.7315,19600.0
2007-12-19 12:25:00,52.35,52.46,52.35,52.42,31400.0,33.7315,33.8024,33.7315,33.7766,31400.0
2007-12-19 12:30:00,52.42,52.42,52.34,52.39,48100.0,33.7766,33.7766,33.7251,33.7573,48100.0
2007-12-19 12:35:00,52.39,52.5,52.39,52.49,28000.0,33.7573,33.8282,33.7573,33.8217,28000.0
2007-12-19 12:40:00,52.49,52.49,52.4,52.46,30700.0,33.8217,33.8217,33.7637,33.8024,30700.0
2007-12-19 12:45:00,52.45,52.5,52.41,52.47,31700.0,33.7959,33.8282,33.7702,33.8088,31700.0
2007-12-19 12:50:00,52.47,52.5,52.41,52.46,28900.0,33.8088,33.8282,33.7702,33.8024,28900.0
2007-12-19 12:55:00,52.47,52.49,52.44,52.48,19500.0,33.8088,33.8217,33.7895,33.8153,19500.0
2007-12-19 13:00:00,52.48,52.48,52.31,52.35,44000.0,33.8153,33.8153,33.7057,33.7315,44000.0
2007-12-19 13:05:00,52.36,52.51,52.35,52.47,27500.0,33.7379,33.8346,33.7315,33.8088,27500.0
2007-12-19 13:10:00,52.47,52.52,52.45,52.47,14800.0,33.8088,33.841,33.7959,33.8088,14800.0
2007-12-19 13:15:00,52.47,52.5,52.43,52.45,23100.0,33.8088,33.8282,33.783,33.7959,23100.0
2007-12-19 13:20:00,52.45,52.5,52.39,52.47,20600.0,33.7959,33.8282,33.7573,33.8088,20600.0
2007-12-19 13:25:00,52.47,52.47,52.34,52.43,28300.0,33.8088,33.8088,33.7251,33.783,28300.0
2007-12-19 13:30:00,52.42,52.43,52.27,52.28,50700.0,33.7766,33.783,33.68,33.6864,50700.0
2007-12-19 13:35:00,52.29,52.31,52.22,52.26,61000.0,33.6928,33.7057,33.6477,33.6735,61000.0
2007-12-19 13:40:00,52.26,52.27,52.13,52.15,40000.0,33.6735,33.68,33.5897,33.6026,40000.0
2007-12-19 13:45:00,52.15,52.16,51.92,52.02,62600.0,33.6026,33.6091,33.4544,33.5189,62600.0
2007-12-19 13:50:00,52.03,52.08,51.97,52.04,46700.0,33.5253,33.5575,33.4866,33.5318,46700.0
2007-12-19 13:55:00,52.0,52.11,51.93,52.1,31600.0,33.506,33.5769,33.4609,33.5704,31600.0
2007-12-19 14:00:00,52.1,52.28,52.04,52.22,31900.0,33.5704,33.6864,33.5318,33.6477,31900.0
2007-12-19 14:05:00,52.22,52.31,52.19,52.2,20300.0,33.6477,33.7057,33.6284,33.6348,20300.0
2007-12-19 14:10:00,52.21,52.36,52.14,52.34,41000.0,33.6413,33.7379,33.5962,33.7251,41000.0
2007-12-19 14:15:00,52.34,52.43,52.34,52.36,28900.0,33.7251,33.783,33.7251,33.7379,28900.0
2007-12-19 14:20:00,52.36,52.52,52.36,52.51,48700.0,33.7379,33.841,33.7379,33.8346,48700.0
2007-12-19 14:25:00,52.5,52.52,52.43,52.45,48600.0,33.8282,33.841,33.783,33.7959,48600.0
2007-12-19 14:30:00,52.43,52.52,52.4,52.4,28000.0,33.783,33.841,33.7637,33.7637,28000.0
2007-12-19 14:35:00,52.42,52.49,52.37,52.42,23600.0,33.7766,33.8217,33.7444,33.7766,23600.0
2007-12-19 14:40:00,52.42,52.52,52.4,52.49,23900.0,33.7766,33.841,33.7637,33.8217,23900.0
2007-12-19 14:45:00,52.5,52.58,52.47,52.57,37800.0,33.8282,33.8797,33.8088,33.8733,37800.0
2007-12-19 14:50:00,52.57,52.6,52.52,52.53,32100.0,33.8733,33.8926,33.841,33.8475,32100.0
2007-12-19 14:55:00,52.52,52.59,52.51,52.58,26900.0,33.841,33.8861,33.8346,33.8797,26900.0
2007-12-19 15:00:00,52.59,52.61,52.51,52.56,81900.0,33.8861,33.899,33.8346,33.8668,81900.0
2007-12-19 15:05:00,52.56,52.59,52.52,52.55,38100.0,33.8668,33.8861,33.841,33.8604,38100.0
2007-12-19 15:10:00,52.56,52.67,52.55,52.63,46700.0,33.8668,33.9377,33.8604,33.9119,46700.0
2007-12-19 15:15:00,52.62,52.74,52.62,52.73,30600.0,33.9055,33.9828,33.9055,33.9764,30600.0
2007-12-19 15:20:00,52.73,52.75,52.6,52.62,47700.0,33.9764,33.9892,33.8926,33.9055,47700.0
2007-12-19 15:25:00,52.61,52.68,52.6,52.66,33000.0,33.899,33.9441,33.8926,33.9312,33000.0
2007-12-19 15:30:00,52.66,52.66,52.58,52.63,37600.0,33.9312,33.9312,33.8797,33.9119,37600.0
2007-12-19 15:35:00,52.63,52.68,52.6,52.63,71500.0,33.9119,33.9441,33.8926,33.9119,71500.0
2007-12-19 15:40:00,52.64,52.64,52.5,52.5,52300.0,33.9184,33.9184,33.8282,33.8282,52300.0
2007-12-19 15:45:00,52.51,52.55,52.45,52.45,25300.0,33.8346,33.8604,33.7959,33.7959,25300.0
2007-12-19 15:50:00,52.45,52.51,52.4,52.4,41100.0,33.7959,33.8346,33.7637,33.7637,41100.0
2007-12-19 15:55:00,52.39,52.44,52.36,52.38,70800.0,33.7573,33.7895,33.7379,33.7508,70800.0
2007-12-20 09:30:00,52.71,52.99,52.71,52.92,35500.0,33.9635,34.1439,33.9635,34.0988,35500.0
2007-12-20 09:35:00,52.92,52.92,52.74,52.88,19900.0,34.0988,34.0988,33.9828,34.073,19900.0
2007-12-20 09:40:00,52.9,53.05,52.78,52.8,32300.0,34.0859,34.1825,34.0086,34.0215,32300.0
2007-12-20 09:45:00,52.83,52.85,52.78,52.85,27900.0,34.0408,34.0537,34.0086,34.0537,27900.0
2007-12-20 09:50:00,52.85,52.93,52.85,52.88,18200.0,34.0537,34.1052,34.0537,34.073,18200.0
2007-12-20 09:55:00,52.88,52.89,52.65,52.67,20700.0,34.073,34.0794,33.9248,33.9377,20700.0
2007-12-20 10:00:00,52.67,52.68,52.42,52.51,45200.0,33.9377,33.9441,33.7766,33.8346,45200.0
2007-12-20 10:05:00,52.52,52.56,52.47,52.51,17100.0,33.841,33.8668,33.8088,33.8346,17100.0
2007-12-20 10:10:00,52.55,52.57,52.47,52.51,21700.0,33.8604,33.8733,33.8088,33.8346,21700.0
2007-12-20 10:15:00,52.52,52.56,52.45,52.53,29000.0,33.841,33.8668,33.7959,33.8475,29000.0
2007-12-20 10:20:00,52.53,52.63,52.45,52.46,35900.0,33.8475,33.9119,33.7959,33.8024,35900.0
2007-12-20 10:25:00,52.45,52.5,52.39,52.4,19000.0,33.7959,33.8282,33.7573,33.7637,19000.0
2007-12-20 10:30:00,52.4,52.5,52.33,52.45,32100.0,33.7637,33.8282,33.7186,33.7959,32100.0
2007-12-20 10:35:00,52.46,52.49,52.39,52.39,17900.0,33.8024,33.8217,33.7573,33.7573,17900.0
2007-12-20 10:40:00,52.35,52.45,52.33,52.42,25100.0,33.7315,33.7959,33.7186,33.7766,25100.0
2007-12-20 10:45:00,52.41,52.47,52.39,52.44,20700.0,33.7702,33.8088,33.7573,33.7895,20700.0
2007-12-20 10:50:00,52.43,52.47,52.25,52.31,32500.0,33.783,33.8088,33.6671,33.7057,32500.0
2007-12-20 10:55:00,52.3,52.34,52.13,52.26,38600.0,33.6993,33.7251,33.5897,33.6735,38600.0
2007-12-20 11:00:00,52.29,52.3,52.17,52.18,33400.0,33.6928,33.6993,33.6155,33.622,33400.0
2007-12-20 11:05:00,52.18,52.2,52.01,52.03,31300.0,33.622,33.6348,33.5124,33.5253,31300.0
2007-12-20 11:10:00,52.05,52.22,52.04,52.22,16200.0,33.5382,33.6477,33.5318,33.6477,16200.0
2007-12-20 11:15:00,52.2,52.27,52.17,52.24,19500.0,33.6348,33.68,33.6155,33.6606,19500.0
2007-12-20 11:20:00,52.23,52.24,52.09,52.12,24200.0,33.6542,33.6606,33.564,33.5833,24200.0
2007-12-20 11:25:00,52.12,52.25,52.12,52.25,45900.0,33.5833,33.6671,33.5833,33.6671,45900.0
2007-12-20 11:30:00,52.25,52.3,52.21,52.29,20300.0,33.6671,33.6993,33.6413,33.6928,20300.0
2007-12-20 11:35:00,52.27,52.32,52.27,52.31,7900.0,33.68,33.7122,33.68,33.7057,7900.0
2007-12-20 11:40:00,52.29,52.33,52.24,52.28,16600.0,33.6928,33.7186,33.6606,33.6864,16600.0
2007-12-20 11:45:00,52.28,52.34,52.17,52.17,22900.0,33.6864,33.7251,33.6155,33.6155,22900.0
2007-12-20 11:50:00,52.19,52.3,52.18,52.3,11400.0,33.6284,33.6993,33.622,33.6993,11400.0
2007-12-20 11:55:00,52.28,52.34,52.28,52.31,16800.0,33.6864,33.7251,33.6864,33.7057,16800.0
2007-12-20 12:00:00,52.31,52.33,52.2,52.22,16100.0,33.7057,33.7186,33.6348,33.6477,16100.0
2007-12-20 12:05:00,52.24,52.32,52.22,52.29,10700.0,33.6606,33.7122,33.6477,33.6928,10700.0
2007-12-20 12:10:00,52.29,52.35,52.22,52.27,16000.0,33.6928,33.7315,33.6477,33.68,16000.0
2007-12-20 12:15:00,52.28,52.33,52.2,52.22,18200.0,33.6864,33.7186,33.6348,33.6477,18200.0
2007-12-20 12:20:00,52.21,52.3,52.21,52.27,9600.0,33.6413,33.6993,33.6413,33.68,9600.0
2007-12-20 12:25:00,52.29,52.35,52.28,52.33,13000.0,33.6928,33.7315,33.6864,33.7186,13000.0
2007-12-20 12:30:00,52.33,52.35,52.23,52.26,20100.0,33.7186,33.7315,33.6542,33.6735,20100.0
2007-12-20 12:35:00,52.25,52.27,52.2,52.2,17500.0,33.6671,33.68,33.6348,33.6348,17500.0
2007-12-20 12:40:00,52.18,52.2,52.09,52.09,18300.0,33.622,33.6348,33.564,33.564,18300.0
2007-12-20 12:45:00,52.1,52.1,52.0,52.05,22100.0,33.5704,33.5704,33.506,33.5382,22100.0
2007-12-20 12:50:00,52.08,52.13,52.03,52.05,32400.0,33.5575,33.5897,33.5253,33.5382,32400.0
2007-12-20 12:55:00,52.04,52.07,51.96,52.03,18700.0,33.5318,33.5511,33.4802,33.5253,18700.0
2007-12-20 13:00:00,52.04,52.09,52.02,52.08,16200.0,33.5318,33.564,33.5189,33.5575,16200.0
2007-12-20 13:05:00,52.05,52.07,51.94,51.95,23100.0,33.5382,33.5511,33.4673,33.4738,23100.0
2007-12-20 13:10:00,51.99,52.0,51.94,51.94,16900.0,33.4995,33.506,33.4673,33.4673,16900.0
2007-12-20 13:15:00,51.95,52.01,51.93,51.98,19700.0,33.4738,33.5124,33.4609,33.4931,19700.0
2007-12-20 13:20:00,51.99,52.07,51.95,52.01,34700.0,33.4995,33.5511,33.4738,33.5124,34700.0
2007-12-20 13:25:00,52.04,52.09,51.97,52.04,21300.0,33.5318,33.564,33.4866,33.5318,21300.0
2007-12-20 13:30:00,52.04,52.08,51.95,51.99,31000.0,33.5318,33.5575,33.4738,33.4995,31000.0
2007-12-20 13:35:00,51.98,52.02,51.94,52.0,19100.0,33.4931,33.5189,33.4673,33.506,19100.0
2007-12-20 13:40:00,52.0,52.01,51.93,52.01,16600.0,33.506,33.5124,33.4609,33.5124,16600.0
2007-12-20 13:45:00,52.02,52.12,52.0,52.12,23600.0,33.5189,33.5833,33.506,33.5833,23600.0
2007-12-20 13:50:00,52.12,52.26,52.11,52.25,21800.0,33.5833,33.6735,33.5769,33.6671,21800.0
2007-12-20 13:55:00,52.24,52.27,52.14,52.24,45700.0,33.6606,33.68,33.5962,33.6606,45700.0
2007-12-20 14:00:00,52.23,52.3,52.21,52.24,29900.0,33.6542,33.6993,33.6413,33.6606,29900.0
2007-12-20 14:05:00,52.28,52.28,52.19,52.19,33700.0,33.6864,33.6864,33.6284,33.6284,33700.0
2007-12-20 14:10:00,52.2,52.31,52.2,52.23,27400.0,33.6348,33.7057,33.6348,33.6542,27400.0
2007-12-20 14:15:00,52.23,52.34,52.19,52.34,35200.0,33.6542,33.7251,33.6284,33.7251,35200.0
2007-12-20 14:20:00,52.34,52.42,52.34,52.4,18200.0,33.7251,33.7766,33.7251,33.7637,18200.0
2007-12-20 14:25:00,52.4,52.4,52.33,52.35,35800.0,33.7637,33.7637,33.7186,33.7315,35800.0
2007-12-20 14:30:00,52.35,52.41,52.33,52.37,41400.0,33.7315,33.7702,33.7186,33.7444,41400.0
2007-12-20 14:35:00,52.37,52.4,52.35,52.35,31600.0,33.7444,33.7637,33.7315,33.7315,31600.0
2007-12-20 14:40:00,52.35,52.38,52.32,52.34,20500.0,33.7315,33.7508,33.7122,33.7251,20500.0
2007-12-20 14:45:00,52.32,52.4,52.32,52.38,14500.0,33.7122,33.7637,33.7122,33.7508,14500.0
2007-12-20 14:50:00,52.37,52.41,52.37,52.38,30400.0,33.7444,33.7702,33.7444,33.7508,30400.0
2007-12-20 14:55:00,52.38,52.39,52.35,52.35,36200.0,33.7508,33.7573,33.7315,33.7315,36200.0
2007-12-20 15:00:00,52.35,52.36,52.3,52.31,40400.0,33.7315,33.7379,33.6993,33.7057,40400.0
2007-12-20 15:05:00,52.31,52.33,52.26,52.3,35800.0,33.7057,33.7186,33.6735,33.6993,35800.0
2007-12-20 15:10:00,52.3,52.37,52.3,52.36,43300.0,33.6993,33.7444,33.6993,33.7379,43300.0
2007-12-20 15:15:00,52.34,52.4,52.34,52.38,36500.0,33.7251,33.7637,33.7251,33.7508,36500.0
2007-12-20 15:20:00,52.38,52.4,52.33,52.34,40800.0,33.7508,33.7637,33.7186,33.7251,40800.0
2007-12-20 15:25:00,52.35,52.4,52.29,52.31,34200.0,33.7315,33.7637,33.6928,33.7057,34200.0
2007-12-20 15:30:00,52.3,52.34,52.25,52.32,73200.0,33.6993,33.7251,33.6671,33.7122,73200.0
2007-12-20 15:35:00,52.32,52.36,52.32,52.35,35700.0,33.7122,33.7379,33.7122,33.7315,35700.0
2007-12-20 15:40:00,52.35,52.36,52.28,52.33,46700.0,33.7315,33.7379,33.6864,33.7186,46700.0
2007-12-20 15:45:00,52.33,52.41,52.32,52.37,56700.0,33.7186,33.7702,33.7122,33.7444,56700.0
2007-12-20 15:50:00,52.38,52.5,52.31,52.5,71200.0,33.7508,33.8282,33.7057,33.8282,71200.0
2007-12-20 15:55:00,52.49,52.68,52.46,52.65,213700.0,33.8217,33.9441,33.8024,33.9248,213700.0
2007-12-21 09:30:00,53.15,53.43,53.15,53.29,723500.0,34.247,34.4274,34.247,34.3372,723500.0
2007-12-21 09:35:00,53.29,53.33,52.99,53.25,75200.0,34.3372,34.363,34.1439,34.3114,75200.0
2007-12-21 09:40:00,53.23,53.31,53.03,53.31,39300.0,34.2985,34.3501,34.1697,34.3501,39300.0
2007-12-21 09:45:00,53.33,53.53,53.31,53.53,41300.0,34.363,34.4918,34.3501,34.4918,41300.0
2007-12-21 09:50:00,53.54,53.65,53.5,53.55,46500.0,34.4983,34.5692,34.4725,34.5047,46500.0
2007-12-21 09:55:00,53.55,53.76,53.55,53.76,34300.0,34.5047,34.64,34.5047,34.64,34300.0
2007-12-21 10:00:00,53.76,53.8,53.6,53.63,42800.0,34.64,34.6658,34.5369,34.5563,42800.0
2007-12-21 10:05:00,53.64,53.68,53.44,53.5,31900.0,34.5627,34.5885,34.4338,34.4725,31900.0
2007-12-21 10:10:00,53.5,53.52,53.4,53.44,33300.0,34.4725,34.4854,34.4081,34.4338,33300.0
2007-12-21 10:15:00,53.44,53.64,53.44,53.63,26800.0,34.4338,34.5627,34.4338,34.5563,26800.0
2007-12-21 10:20:00,53.62,53.65,53.6,53.61,30400.0,34.5498,34.5692,34.5369,34.5434,30400.0
2007-12-21 10:25:00,53.6,53.64,53.54,53.56,19400.0,34.5369,34.5627,34.4983,34.5112,19400.0
2007-12-21 10:30:00,53.58,53.64,53.53,53.53,22800.0,34.524,34.5627,34.4918,34.4918,22800.0
2007-12-21 10:35:00,53.53,53.54,53.37,53.37,34500.0,34.4918,34.4983,34.3887,34.3887,34500.0
2007-12-21 10:40:00,53.38,53.39,53.33,53.36,26600.0,34.3952,34.4016,34.363,34.3823,26600.0
2007-12-21 10:45:00,53.38,53.39,53.22,53.22,25100.0,34.3952,34.4016,34.2921,34.2921,25100.0
2007-12-21 10:50:00,53.22,53.23,53.19,53.2,26400.0,34.2921,34.2985,34.2728,34.2792,26400.0
2007-12-21 10:55:00,53.2,53.23,53.19,53.2,26100.0,34.2792,34.2985,34.2728,34.2792,26100.0
2007-12-21 11:00:00,53.2,53.22,52.99,52.99,59700.0,34.2792,34.2921,34.1439,34.1439,59700.0
2007-12-21 11:05:00,53.0,53.18,52.93,53.15,46100.0,34.1503,34.2663,34.1052,34.247,46100.0
2007-12-21 11:10:00,53.16,53.23,53.15,53.21,20700.0,34.2534,34.2985,34.247,34.2856,20700.0
2007-12-21 11:15:00,53.21,53.24,53.11,53.11,25100.0,34.2856,34.305,34.2212,34.2212,25100.0
2007-12-21 11:20:00,53.13,53.22,53.02,53.06,24800.0,34.2341,34.2921,34.1632,34.189,24800.0
2007-12-21 11:25:00,53.06,53.16,53.06,53.15,12500.0,34.189,34.2534,34.189,34.247,12500.0
2007-12-21 11:30:00,53.16,53.24,53.16,53.22,20600.0,34.2534,34.305,34.2534,34.2921,20600.0
2007-12-21 11:35:00,53.23,53.24,53.19,53.19,25800.0,34.2985,34.305,34.2728,34.2728,25800.0
2007-12-21 11:40:00,53.18,53.2,53.15,53.15,16300.0,34.2663,34.2792,34.247,34.247,16300.0
2007-12-21 11:45:00,53.14,53.19,53.1,53.18,31100.0,34.2405,34.2728,34.2148,34.2663,31100.0
2007-12-21 11:50:00,53.17,53.23,53.15,53.23,17700.0,34.2599,34.2985,34.247,34.2985,17700.0
2007-12-21 11:55:00,53.23,53.4,53.22,53.4,23300.0,34.2985,34.4081,34.2921,34.4081,23300.0
2007-12-21 12:00:00,53.39,53.46,53.39,53.44,19000.0,34.4016,34.4467,34.4016,34.4338,19000.0
2007-12-21 12:05:00,53.45,53.48,53.41,53.48,15400.0,34.4403,34.4596,34.4145,34.4596,15400.0
2007-12-21 12:10:00,53.48,53.53,53.47,53.5,15100.0,34.4596,34.4918,34.4532,34.4725,15100.0
2007-12-21 12:15:00,53.5,53.52,53.4,53.4,24400.0,34.4725,34.4854,34.4081,34.4081,24400.0
2007-12-21 12:20:00,53.4,53.43,53.38,53.42,21400.0,34.4081,34.4274,34.3952,34.421,21400.0
2007-12-21 12:25:00,53.42,53.47,53.42,53.45,18200.0,34.421,34.4532,34.421,34.4403,18200.0
2007-12-21 12:30:00,53.43,53.51,53.43,53.49,15400.0,34.4274,34.4789,34.4274,34.4661,15400.0
2007-12-21 12:35:00,53.45,53.46,53.38,53.39,23000.0,34.4403,34.4467,34.3952,34.4016,23000.0
2007-12-21 12:40:00,53.39,53.46,53.37,53.46,19600.0,34.4016,34.4467,34.3887,34.4467,19600.0
2007-12-21 12:45:00,53.46,53.49,53.46,53.48,10700.0,34.4467,34.4661,34.4467,34.4596,10700.0
2007-12-21 12:50:00,53.48,53.5,53.45,53.49,26800.0,34.4596,34.4725,34.4403,34.4661,26800.0
2007-12-21 12:55:00,53.49,53.49,53.39,53.4,26000.0,34.4661,34.4661,34.4016,34.4081,26000.0
2007-12-21 13:00:00,53.39,53.49,53.39,53.47,16300.0,34.4016,34.4661,34.4016,34.4532,16300.0
2007-12-21 13:05:00,53.46,53.47,53.38,53.46,17900.0,34.4467,34.4532,34.3952,34.4467,17900.0
2007-12-21 13:10:00,53.46,53.47,53.37,53.39,28500.0,34.4467,34.4532,34.3887,34.4016,28500.0
2007-12-21 13:15:00,53.4,53.55,53.39,53.51,66400.0,34.4081,34.5047,34.4016,34.4789,66400.0
2007-12-21 13:20:00,53.51,53.52,53.39,53.49,23600.0,34.4789,34.4854,34.4016,34.4661,23600.0
2007-12-21 13:25:00,53.5,53.51,53.44,53.44,14500.0,34.4725,34.4789,34.4338,34.4338,14500.0
2007-12-21 13:30:00,53.44,53.54,53.44,53.49,14600.0,34.4338,34.4983,34.4338,34.4661,14600.0
2007-12-21 13:35:00,53.49,53.52,53.47,53.52,52300.0,34.4661,34.4854,34.4532,34.4854,52300.0
2007-12-21 13:40:00,53.53,53.58,53.5,53.58,23800.0,34.4918,34.524,34.4725,34.524,23800.0
2007-12-21 13:45:00,53.59,53.6,53.51,53.59,41600.0,34.5305,34.5369,34.4789,34.5305,41600.0
2007-12-21 13:50:00,53.59,53.66,53.59,53.66,29200.0,34.5305,34.5756,34.5305,34.5756,29200.0
2007-12-21 13:55:00,53.65,53.73,53.62,53.73,33800.0,34.5692,34.6207,34.5498,34.6207,33800.0
2007-12-21 14:00:00,53.73,53.77,53.71,53.76,17900.0,34.6207,34.6465,34.6078,34.64,17900.0
2007-12-21 14:05:00,53.75,53.76,53.72,53.73,16900.0,34.6336,34.64,34.6143,34.6207,16900.0
2007-12-21 14:10:00,53.75,53.81,53.71,53.8,38100.0,34.6336,34.6722,34.6078,34.6658,38100.0
2007-12-21 14:15:00,53.8,53.86,53.77,53.86,26400.0,34.6658,34.7045,34.6465,34.7045,26400.0
2007-12-21 14:20:00,53.86,53.98,53.85,53.98,31500.0,34.7045,34.7818,34.698,34.7818,31500.0
2007-12-21 14:25:00,53.99,54.01,53.94,53.94,32500.0,34.7882,34.8011,34.756,34.756,32500.0
2007-12-21 14:30:00,53.92,54.0,53.92,53.98,14600.0,34.7431,34.7947,34.7431,34.7818,14600.0
2007-12-21 14:35:00,53.99,54.01,53.96,54.01,16400.0,34.7882,34.8011,34.7689,34.8011,16400.0
2007-12-21 14:40:00,54.01,54.03,53.98,53.99,22600.0,34.8011,34.814,34.7818,34.7882,22600.0
2007-12-21 14:45:00,54.0,54.06,53.99,54.05,22800.0,34.7947,34.8333,34.7882,34.8269,22800.0
2007-12-21 14:50:00,54.05,54.1,54.02,54.1,41900.0,34.8269,34.8591,34.8076,34.8591,41900.0
2007-12-21 14:55:00,54.1,54.12,54.09,54.11,26300.0,34.8591,34.872,34.8527,34.8655,26300.0
2007-12-21 15:00:00,54.11,54.18,54.11,54.16,35800.0,34.8655,34.9107,34.8655,34.8978,35800.0
2007-12-21 15:05:00,54.17,54.2,54.15,54.2,39800.0,34.9042,34.9235,34.8913,34.9235,39800.0
2007-12-21 15:10:00,54.21,54.23,54.19,54.21,34500.0,34.93,34.9429,34.9171,34.93,34500.0
2007-12-21 15:15:00,54.2,54.23,54.2,54.21,36700.0,34.9235,34.9429,34.9235,34.93,36700.0
2007-12-21 15:20:00,54.2,54.25,54.2,54.25,42300.0,34.9235,34.9558,34.9235,34.9558,42300.0
2007-12-21 15:25:00,54.24,54.28,54.23,54.27,35900.0,34.9493,34.9751,34.9429,34.9686,35900.0
2007-12-21 15:30:00,54.26,54.27,54.2,54.23,59100.0,34.9622,34.9686,34.9235,34.9429,59100.0
2007-12-21 15:35:00,54.22,54.25,54.18,54.2,54500.0,34.9364,34.9558,34.9107,34.9235,54500.0
2007-12-21 15:40:00,54.2,54.2,54.14,54.16,63700.0,34.9235,34.9235,34.8849,34.8978,63700.0
2007-12-21 15:45:00,54.16,54.18,54.13,54.17,57600.0,34.8978,34.9107,34.8784,34.9042,57600.0
2007-12-21 15:50:00,54.17,54.18,54.08,54.11,82500.0,34.9042,34.9107,34.8462,34.8655,82500.0
2007-12-21 15:55:00,54.11,54.22,54.07,54.2,115500.0,34.8655,34.9364,34.8398,34.9235,115500.0
2007-12-24 09:30:00,54.55,54.55,53.97,54.27,42400.0,35.1491,35.1491,34.7753,34.9686,42400.0
2007-12-24 09:35:00,54.28,54.28,54.09,54.2,34900.0,34.9751,34.9751,34.8527,34.9235,34900.0
2007-12-24 09:40:00,54.2,54.24,54.17,54.22,18500.0,34.9235,34.9493,34.9042,34.9364,18500.0
2007-12-24 09:45:00,54.22,54.38,54.2,54.3,34400.0,34.9364,35.0395,34.9235,34.988,34400.0
2007-12-24 09:50:00,54.3,54.53,54.29,54.48,25300.0,34.988,35.1362,34.9815,35.104,25300.0
2007-12-24 09:55:00,54.5,54.65,54.5,54.63,19700.0,35.1168,35.2135,35.1168,35.2006,19700.0
2007-12-24 10:00:00,54.63,54.92,54.63,54.88,36000.0,35.2006,35.3875,35.2006,35.3617,36000.0
2007-12-24 10:05:00,54.89,54.91,54.73,54.76,59000.0,35.3681,35.381,35.265,35.2844,59000.0
2007-12-24 10:10:00,54.76,54.88,54.76,54.83,25500.0,35.2844,35.3617,35.2844,35.3295,25500.0
2007-12-24 10:15:00,54.82,54.83,54.79,54.81,17700.0,35.323,35.3295,35.3037,35.3166,17700.0
2007-12-24 10:20:00,54.83,54.83,54.78,54.79,21200.0,35.3295,35.3295,35.2973,35.3037,21200.0
2007-12-24 10:25:00,54.79,54.81,54.74,54.79,22200.0,35.3037,35.3166,35.2715,35.3037,22200.0
2007-12-24 10:30:00,54.79,54.82,54.68,54.73,27200.0,35.3037,35.323,35.2328,35.265,27200.0
2007-12-24 10:35:00,54.73,54.78,54.66,54.71,18500.0,35.265,35.2973,35.2199,35.2522,18500.0
2007-12-24 10:40:00,54.68,54.72,54.67,54.69,12200.0,35.2328,35.2586,35.2264,35.2393,12200.0
2007-12-24 10:45:00,54.69,54.74,54.64,54.64,33300.0,35.2393,35.2715,35.2071,35.2071,33300.0
2007-12-24 10:50:00,54.64,54.65,54.58,54.6,15700.0,35.2071,35.2135,35.1684,35.1813,15700.0
2007-12-24 10:55:00,54.6,54.62,54.56,54.61,11000.0,35.1813,35.1942,35.1555,35.1877,11000.0
2007-12-24 11:00:00,54.61,54.67,54.57,54.66,18500.0,35.1877,35.2264,35.1619,35.2199,18500.0
2007-12-24 11:05:00,54.67,54.74,54.66,54.72,13600.0,35.2264,35.2715,35.2199,35.2586,13600.0
2007-12-24 11:10:00,54.73,54.79,54.72,54.79,13400.0,35.265,35.3037,35.2586,35.3037,13400.0
2007-12-24 11:15:00,54.78,54.86,54.78,54.86,12800.0,35.2973,35.3488,35.2973,35.3488,12800.0
2007-12-24 11:20:00,54.86,54.92,54.86,54.92,23800.0,35.3488,35.3875,35.3488,35.3875,23800.0
2007-12-24 11:25:00,54.93,54.94,54.92,54.94,9500.0,35.3939,35.4004,35.3875,35.4004,9500.0
2007-12-24 11:30:00,54.95,55.0,54.94,55.0,33000.0,35.4068,35.439,35.4004,35.439,33000.0
2007-12-24 11:35:00,55.0,55.06,54.97,55.01,46600.0,35.439,35.4777,35.4197,35.4455,46600.0
2007-12-24 11:40:00,55.01,55.04,54.99,55.02,22700.0,35.4455,35.4648,35.4326,35.4519,22700.0
2007-12-24 11:45:00,55.03,55.04,54.95,54.95,58700.0,35.4583,35.4648,35.4068,35.4068,58700.0
2007-12-24 11:50:00,54.95,54.98,54.69,54.72,65200.0,35.4068,35.4261,35.2393,35.2586,65200.0
2007-12-24 11:55:00,54.71,54.79,54.69,54.79,20600.0,35.2522,35.3037,35.2393,35.3037,20600.0
2007-12-24 12:00:00,54.78,54.91,54.78,54.82,38400.0,35.2973,35.381,35.2973,35.323,38400.0
2007-12-24 12:05:00,54.83,54.87,54.81,54.87,18500.0,35.3295,35.3553,35.3166,35.3553,18500.0
2007-12-24 12:10:00,54.87,54.9,54.84,54.89,10700.0,35.3553,35.3746,35.3359,35.3681,10700.0
2007-12-24 12:15:00,54.89,54.98,54.89,54.98,38500.0,35.3681,35.4261,35.3681,35.4261,38500.0
2007-12-24 12:20:00,54.97,54.97,54.91,54.95,25600.0,35.4197,35.4197,35.381,35.4068,25600.0
2007-12-24 12:25:00,54.95,55.02,54.95,55.01,12700.0,35.4068,35.4519,35.4068,35.4455,12700.0
2007-12-24 12:30:00,55.04,55.07,55.01,55.07,9100.0,35.4648,35.4841,35.4455,35.4841,9100.0
2007-12-24 12:35:00,55.07,55.19,55.07,55.19,41400.0,35.4841,35.5614,35.4841,35.5614,41400.0
2007-12-24 12:40:00,55.18,55.32,55.04,55.28,39200.0,35.555,35.6452,35.4648,35.6194,39200.0
2007-12-24 12:45:00,55.28,55.52,55.27,55.52,86800.0,35.6194,35.7741,35.613,35.7741,86800.0
2007-12-24 12:50:00,55.52,55.52,55.18,55.19,44800.0,35.7741,35.7741,35.555,35.5614,44800.0
2007-12-24 12:55:00,55.19,55.26,55.08,55.1,59500.0,35.5614,35.6065,35.4906,35.5035,59500.0
2007-12-24 13:00:00,55.09,55.09,54.6,54.6,17900.0,35.497,35.497,35.1813,35.1813,17900.0
2007-12-24 13:05:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:10:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:15:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:20:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:25:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:35:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:40:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:45:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:50:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:55:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:00:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:05:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:10:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:15:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:20:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:25:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:35:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:40:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:45:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:50:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:55:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:00:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:05:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:10:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:15:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:20:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:25:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:35:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:40:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:45:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:50:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:55:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-26 09:30:00,54.87,55.07,54.77,54.89,30300.0,35.3553,35.4841,35.2908,35.3681,30300.0
2007-12-26 09:35:00,54.87,54.91,54.69,54.88,14100.0,35.3553,35.381,35.2393,35.3617,14100.0
2007-12-26 09:40:00,54.88,54.94,54.73,54.91,19400.0,35.3617,35.4004,35.265,35.381,19400.0
2007-12-26 09:45:00,54.92,54.93,54.8,54.89,12000.0,35.3875,35.3939,35.3101,35.3681,12000.0
2007-12-26 09:50:00,54.91,54.94,54.9,54.94,14200.0,35.381,35.4004,35.3746,35.4004,14200.0
2007-12-26 09:55:00,54.93,54.94,54.82,54.9,15800.0,35.3939,35.4004,35.323,35.3746,15800.0
2007-12-26 10:00:00,54.9,54.96,54.77,54.81,23800.0,35.3746,35.4132,35.2908,35.3166,23800.0
2007-12-26 10:05:00,54.8,55.03,54.78,55.03,20700.0,35.3101,35.4583,35.2973,35.4583,20700.0
2007-12-26 10:10:00,55.03,55.14,55.01,55.12,12000.0,35.4583,35.5292,35.4455,35.5163,12000.0
2007-12-26 10:15:00,55.12,55.14,55.11,55.13,13700.0,35.5163,35.5292,35.5099,35.5228,13700.0
2007-12-26 10:20:00,55.13,55.14,55.1,55.1,11800.0,35.5228,35.5292,35.5035,35.5035,11800.0
2007-12-26 10:25:00,55.1,55.14,55.04,55.1,12500.0,35.5035,35.5292,35.4648,35.5035,12500.0
2007-12-26 10:30:00,55.11,55.13,55.08,55.13,18300.0,35.5099,35.5228,35.4906,35.5228,18300.0
2007-12-26 10:35:00,55.11,55.19,54.88,54.88,35100.0,35.5099,35.5614,35.3617,35.3617,35100.0
2007-12-26 10:40:00,54.9,54.91,54.63,54.67,67200.0,35.3746,35.381,35.2006,35.2264,67200.0
2007-12-26 10:45:00,54.67,54.69,54.61,54.69,21400.0,35.2264,35.2393,35.1877,35.2393,21400.0
2007-12-26 10:50:00,54.69,54.79,54.67,54.77,22300.0,35.2393,35.3037,35.2264,35.2908,22300.0
2007-12-26 10:55:00,54.76,54.77,54.72,54.77,14100.0,35.2844,35.2908,35.2586,35.2908,14100.0
2007-12-26 11:00:00,54.77,54.82,54.75,54.81,13500.0,35.2908,35.323,35.2779,35.3166,13500.0
2007-12-26 11:05:00,54.8,54.87,54.8,54.85,8900.0,35.3101,35.3553,35.3101,35.3424,8900.0
2007-12-26 11:10:00,54.84,54.89,54.84,54.87,15200.0,35.3359,35.3681,35.3359,35.3553,15200.0
2007-12-26 11:15:00,54.87,54.87,54.74,54.78,18000.0,35.3553,35.3553,35.2715,35.2973,18000.0
2007-12-26 11:20:00,54.78,54.81,54.69,54.75,25900.0,35.2973,35.3166,35.2393,35.2779,25900.0
2007-12-26 11:25:00,54.76,54.76,54.72,54.75,13900.0,35.2844,35.2844,35.2586,35.2779,13900.0
2007-12-26 11:30:00,54.74,54.8,54.73,54.79,9600.0,35.2715,35.3101,35.265,35.3037,9600.0
2007-12-26 11:35:00,54.79,54.81,54.76,54.8,19900.0,35.3037,35.3166,35.2844,35.3101,19900.0
2007-12-26 11:40:00,54.79,54.86,54.78,54.86,6600.0,35.3037,35.3488,35.2973,35.3488,6600.0
2007-12-26 11:45:00,54.87,54.93,54.84,54.9,25900.0,35.3553,35.3939,35.3359,35.3746,25900.0
2007-12-26 11:50:00,54.92,55.0,54.91,54.97,20500.0,35.3875,35.439,35.381,35.4197,20500.0
2007-12-26 11:55:00,54.98,55.02,54.98,55.0,19600.0,35.4261,35.4519,35.4261,35.439,19600.0
2007-12-26 12:00:00,55.0,55.04,54.93,55.04,21100.0,35.439,35.4648,35.3939,35.4648,21100.0
2007-12-26 12:05:00,55.04,55.07,55.0,55.05,15900.0,35.4648,35.4841,35.439,35.4712,15900.0
2007-12-26 12:10:00,55.06,55.09,55.06,55.08,6600.0,35.4777,35.497,35.4777,35.4906,6600.0
2007-12-26 12:15:00,55.09,55.15,55.08,55.15,17900.0,35.497,35.5357,35.4906,35.5357,17900.0
2007-12-26 12:20:00,55.15,55.22,55.14,55.22,21200.0,35.5357,35.5808,35.5292,35.5808,21200.0
2007-12-26 12:25:00,55.2,55.2,55.13,55.19,26200.0,35.5679,35.5679,35.5228,35.5614,26200.0
2007-12-26 12:30:00,55.19,55.21,55.12,55.15,23600.0,35.5614,35.5743,35.5163,35.5357,23600.0
2007-12-26 12:35:00,55.15,55.17,55.09,55.11,20600.0,35.5357,35.5486,35.497,35.5099,20600.0
2007-12-26 12:40:00,55.1,55.12,55.09,55.12,21800.0,35.5035,35.5163,35.497,35.5163,21800.0
2007-12-26 12:45:00,55.12,55.22,55.08,55.21,33300.0,35.5163,35.5808,35.4906,35.5743,33300.0
2007-12-26 12:50:00,55.21,55.31,55.2,55.26,29500.0,35.5743,35.6388,35.5679,35.6065,29500.0
2007-12-26 12:55:00,55.26,55.31,55.24,55.29,16700.0,35.6065,35.6388,35.5937,35.6259,16700.0
2007-12-26 13:00:00,55.29,55.34,55.26,55.34,22600.0,35.6259,35.6581,35.6065,35.6581,22600.0
2007-12-26 13:05:00,55.33,55.34,55.21,55.22,29600.0,35.6517,35.6581,35.5743,35.5808,29600.0
2007-12-26 13:10:00,55.21,55.32,55.11,55.29,31400.0,35.5743,35.6452,35.5099,35.6259,31400.0
2007-12-26 13:15:00,55.29,55.32,55.23,55.26,16600.0,35.6259,35.6452,35.5872,35.6065,16600.0
2007-12-26 13:20:00,55.25,55.32,55.25,55.29,17900.0,35.6001,35.6452,35.6001,35.6259,17900.0
2007-12-26 13:25:00,55.31,55.31,55.26,55.26,12800.0,35.6388,35.6388,35.6065,35.6065,12800.0
2007-12-26 13:30:00,55.26,55.28,55.25,55.26,12200.0,35.6065,35.6194,35.6001,35.6065,12200.0
2007-12-26 13:35:00,55.26,55.27,55.24,55.27,18400.0,35.6065,35.613,35.5937,35.613,18400.0
2007-12-26 13:40:00,55.26,55.26,55.19,55.19,23900.0,35.6065,35.6065,35.5614,35.5614,23900.0
2007-12-26 13:45:00,55.19,55.23,55.14,55.23,35300.0,35.5614,35.5872,35.5292,35.5872,35300.0
2007-12-26 13:50:00,55.22,55.32,55.2,55.3,24300.0,35.5808,35.6452,35.5679,35.6323,24300.0
2007-12-26 13:55:00,55.3,55.31,55.27,55.28,18200.0,35.6323,35.6388,35.613,35.6194,18200.0
2007-12-26 14:00:00,55.29,55.29,55.21,55.21,19000.0,35.6259,35.6259,35.5743,35.5743,19000.0
2007-12-26 14:05:00,55.19,55.22,55.19,55.21,13300.0,35.5614,35.5808,35.5614,35.5743,13300.0
2007-12-26 14:10:00,55.21,55.29,55.21,55.26,19700.0,35.5743,35.6259,35.5743,35.6065,19700.0
2007-12-26 14:15:00,55.25,55.27,55.18,55.26,17600.0,35.6001,35.613,35.555,35.6065,17600.0
2007-12-26 14:20:00,55.24,55.32,55.24,55.29,14600.0,35.5937,35.6452,35.5937,35.6259,14600.0
2007-12-26 14:25:00,55.31,55.31,55.28,55.29,19400.0,35.6388,35.6388,35.6194,35.6259,19400.0
2007-12-26 14:30:00,55.28,55.3,55.28,55.29,23000.0,35.6194,35.6323,35.6194,35.6259,23000.0
2007-12-26 14:35:00,55.29,55.29,55.19,55.21,28000.0,35.6259,35.6259,35.5614,35.5743,28000.0
2007-12-26 14:40:00,55.22,55.32,55.19,55.31,40700.0,35.5808,35.6452,35.5614,35.6388,40700.0
2007-12-26 14:45:00,55.31,55.31,55.28,55.3,17200.0,35.6388,35.6388,35.6194,35.6323,17200.0
2007-12-26 14:50:00,55.3,55.31,55.27,55.3,20700.0,35.6323,35.6388,35.613,35.6323,20700.0
2007-12-26 14:55:00,55.3,55.32,55.27,55.31,29200.0,35.6323,35.6452,35.613,35.6388,29200.0
2007-12-26 15:00:00,55.29,55.32,55.25,55.25,18200.0,35.6259,35.6452,35.6001,35.6001,18200.0
2007-12-26 15:05:00,55.25,55.32,55.24,55.26,24100.0,35.6001,35.6452,35.5937,35.6065,24100.0
2007-12-26 15:10:00,55.26,55.32,55.22,55.32,19200.0,35.6065,35.6452,35.5808,35.6452,19200.0
2007-12-26 15:15:00,55.3,55.35,55.29,55.35,16400.0,35.6323,35.6645,35.6259,35.6645,16400.0
2007-12-26 15:20:00,55.35,55.36,55.3,55.3,19000.0,35.6645,35.671,35.6323,35.6323,19000.0
2007-12-26 15:25:00,55.31,55.32,55.24,55.29,16500.0,35.6388,35.6452,35.5937,35.6259,16500.0
2007-12-26 15:30:00,55.28,55.31,55.24,55.28,29100.0,35.6194,35.6388,35.5937,35.6194,29100.0
2007-12-26 15:35:00,55.27,55.28,55.19,55.21,44700.0,35.613,35.6194,35.5614,35.5743,44700.0
2007-12-26 15:40:00,55.19,55.21,54.93,55.15,124300.0,35.5614,35.5743,35.3939,35.5357,124300.0
2007-12-26 15:45:00,55.15,55.21,55.11,55.2,48300.0,35.5357,35.5743,35.5099,35.5679,48300.0
2007-12-26 15:50:00,55.19,55.24,55.16,55.16,51700.0,35.5614,35.5937,35.5421,35.5421,51700.0
2007-12-26 15:55:00,55.16,55.22,55.03,55.05,122700.0,35.5421,35.5808,35.4583,35.4712,122700.0
2007-12-27 09:30:00,54.72,54.86,54.61,54.67,44200.0,35.4414,35.5321,35.3701,35.409,44200.0
2007-12-27 09:35:00,54.67,54.76,54.54,54.56,33200.0,35.409,35.4673,35.3248,35.3378,33200.0
2007-12-27 09:40:00,54.55,54.57,54.4,54.52,27900.0,35.3313,35.3442,35.2341,35.3119,27900.0
2007-12-27 09:45:00,54.52,54.53,54.41,54.45,31900.0,35.3119,35.3183,35.2406,35.2665,31900.0
2007-12-27 09:50:00,54.46,54.48,54.38,54.4,28000.0,35.273,35.2859,35.2212,35.2341,28000.0
2007-12-27 09:55:00,54.4,54.41,54.27,54.27,31800.0,35.2341,35.2406,35.1499,35.1499,31800.0
2007-12-27 10:00:00,54.28,54.37,54.26,54.33,25700.0,35.1564,35.2147,35.1435,35.1888,25700.0
2007-12-27 10:05:00,54.33,54.42,54.29,54.39,28800.0,35.1888,35.2471,35.1629,35.2277,28800.0
2007-12-27 10:10:00,54.41,54.42,54.23,54.25,24100.0,35.2406,35.2471,35.124,35.137,24100.0
2007-12-27 10:15:00,54.26,54.29,54.14,54.2,46600.0,35.1435,35.1629,35.0657,35.1046,46600.0
2007-12-27 10:20:00,54.21,54.42,54.19,54.41,27500.0,35.1111,35.2471,35.0981,35.2406,27500.0
2007-12-27 10:25:00,54.42,54.46,54.34,54.4,24000.0,35.2471,35.273,35.1953,35.2341,24000.0
2007-12-27 10:30:00,54.38,54.38,54.25,54.33,17300.0,35.2212,35.2212,35.137,35.1888,17300.0
2007-12-27 10:35:00,54.33,54.41,54.28,54.33,33700.0,35.1888,35.2406,35.1564,35.1888,33700.0
2007-12-27 10:40:00,54.31,54.32,54.24,54.27,31500.0,35.1758,35.1823,35.1305,35.1499,31500.0
2007-12-27 10:45:00,54.27,54.29,54.23,54.27,29800.0,35.1499,35.1629,35.124,35.1499,29800.0
2007-12-27 10:50:00,54.27,54.29,54.11,54.19,28700.0,35.1499,35.1629,35.0463,35.0981,28700.0
2007-12-27 10:55:00,54.19,54.19,54.05,54.05,19000.0,35.0981,35.0981,35.0074,35.0074,19000.0
2007-12-27 11:00:00,54.05,54.09,54.01,54.01,21500.0,35.0074,35.0333,34.9815,34.9815,21500.0
2007-12-27 11:05:00,54.0,54.15,54.0,54.05,24800.0,34.9751,35.0722,34.9751,35.0074,24800.0
2007-12-27 11:10:00,54.05,54.18,54.05,54.13,23000.0,35.0074,35.0916,35.0074,35.0593,23000.0
2007-12-27 11:15:00,54.15,54.26,54.11,54.26,25000.0,35.0722,35.1435,35.0463,35.1435,25000.0
2007-12-27 11:20:00,54.26,54.34,54.24,54.25,19500.0,35.1435,35.1953,35.1305,35.137,19500.0
2007-12-27 11:25:00,54.27,54.31,54.27,54.31,6000.0,35.1499,35.1758,35.1499,35.1758,6000.0
2007-12-27 11:30:00,54.31,54.34,54.26,54.27,32900.0,35.1758,35.1953,35.1435,35.1499,32900.0
2007-12-27 11:35:00,54.27,54.27,54.04,54.04,24900.0,35.1499,35.1499,35.001,35.001,24900.0
2007-12-27 11:40:00,54.04,54.13,54.03,54.13,10400.0,35.001,35.0593,34.9945,35.0593,10400.0
2007-12-27 11:45:00,54.14,54.15,54.05,54.09,19600.0,35.0657,35.0722,35.0074,35.0333,19600.0
2007-12-27 11:50:00,54.09,54.1,53.96,53.96,27100.0,35.0333,35.0398,34.9491,34.9491,27100.0
2007-12-27 11:55:00,53.98,54.12,53.98,54.11,14300.0,34.9621,35.0528,34.9621,35.0463,14300.0
2007-12-27 12:00:00,54.11,54.11,54.07,54.07,20500.0,35.0463,35.0463,35.0204,35.0204,20500.0
2007-12-27 12:05:00,54.07,54.08,54.03,54.03,23000.0,35.0204,35.0269,34.9945,34.9945,23000.0
2007-12-27 12:10:00,54.05,54.05,53.95,53.97,17300.0,35.0074,35.0074,34.9427,34.9556,17300.0
2007-12-27 12:15:00,53.97,54.02,53.96,54.01,13900.0,34.9556,34.988,34.9491,34.9815,13900.0
2007-12-27 12:20:00,54.01,54.16,54.01,54.13,16800.0,34.9815,35.0787,34.9815,35.0593,16800.0
2007-12-27 12:25:00,54.14,54.23,54.13,54.16,51100.0,35.0657,35.124,35.0593,35.0787,51100.0
2007-12-27 12:30:00,54.16,54.17,54.11,54.15,38500.0,35.0787,35.0852,35.0463,35.0722,38500.0
2007-12-27 12:35:00,54.15,54.16,54.04,54.08,42000.0,35.0722,35.0787,35.001,35.0269,42000.0
2007-12-27 12:40:00,54.08,54.31,54.08,54.31,19800.0,35.0269,35.1758,35.0269,35.1758,19800.0
2007-12-27 12:45:00,54.29,54.35,54.25,54.33,32300.0,35.1629,35.2017,35.137,35.1888,32300.0
2007-12-27 12:50:00,54.33,54.37,54.32,54.36,14800.0,35.1888,35.2147,35.1823,35.2082,14800.0
2007-12-27 12:55:00,54.36,54.38,54.3,54.33,18300.0,35.2082,35.2212,35.1694,35.1888,18300.0
2007-12-27 13:00:00,54.31,54.33,54.27,54.29,23800.0,35.1758,35.1888,35.1499,35.1629,23800.0
2007-12-27 13:05:00,54.28,54.34,54.26,54.34,24300.0,35.1564,35.1953,35.1435,35.1953,24300.0
2007-12-27 13:10:00,54.33,54.37,54.33,54.35,15700.0,35.1888,35.2147,35.1888,35.2017,15700.0
2007-12-27 13:15:00,54.35,54.35,54.3,54.32,23600.0,35.2017,35.2017,35.1694,35.1823,23600.0
2007-12-27 13:20:00,54.33,54.39,54.29,54.39,12200.0,35.1888,35.2277,35.1629,35.2277,12200.0
2007-12-27 13:25:00,54.39,54.45,54.39,54.42,23300.0,35.2277,35.2665,35.2277,35.2471,23300.0
2007-12-27 13:30:00,54.41,54.48,54.41,54.46,16500.0,35.2406,35.2859,35.2406,35.273,16500.0
2007-12-27 13:35:00,54.46,54.47,54.37,54.42,14900.0,35.273,35.2795,35.2147,35.2471,14900.0
2007-12-27 13:40:00,54.43,54.43,54.36,54.38,11800.0,35.2536,35.2536,35.2082,35.2212,11800.0
2007-12-27 13:45:00,54.38,54.53,54.38,54.52,14500.0,35.2212,35.3183,35.2212,35.3119,14500.0
2007-12-27 13:50:00,54.54,54.6,54.5,54.57,20800.0,35.3248,35.3637,35.2989,35.3442,20800.0
2007-12-27 13:55:00,54.57,54.59,54.55,54.59,17600.0,35.3442,35.3572,35.3313,35.3572,17600.0
2007-12-27 14:00:00,54.59,54.59,54.52,54.59,18000.0,35.3572,35.3572,35.3119,35.3572,18000.0
2007-12-27 14:05:00,54.61,54.7,54.59,54.7,17900.0,35.3701,35.4284,35.3572,35.4284,17900.0
2007-12-27 14:10:00,54.7,54.72,54.56,54.59,30400.0,35.4284,35.4414,35.3378,35.3572,30400.0
2007-12-27 14:15:00,54.58,54.68,54.56,54.67,28900.0,35.3507,35.4155,35.3378,35.409,28900.0
2007-12-27 14:20:00,54.67,54.72,54.62,54.72,14500.0,35.409,35.4414,35.3766,35.4414,14500.0
2007-12-27 14:25:00,54.73,54.75,54.65,54.68,21900.0,35.4479,35.4608,35.3961,35.4155,21900.0
2007-12-27 14:30:00,54.67,54.69,54.62,54.65,13600.0,35.409,35.422,35.3766,35.3961,13600.0
2007-12-27 14:35:00,54.63,54.66,54.61,54.61,19000.0,35.3831,35.4025,35.3701,35.3701,19000.0
2007-12-27 14:40:00,54.61,54.62,54.51,54.52,15500.0,35.3701,35.3766,35.3054,35.3119,15500.0
2007-12-27 14:45:00,54.52,54.58,54.48,54.58,23200.0,35.3119,35.3507,35.2859,35.3507,23200.0
2007-12-27 14:50:00,54.57,54.65,54.56,54.61,16400.0,35.3442,35.3961,35.3378,35.3701,16400.0
2007-12-27 14:55:00,54.61,54.64,54.54,54.57,16900.0,35.3701,35.3896,35.3248,35.3442,16900.0
2007-12-27 15:00:00,54.57,54.66,54.51,54.51,32100.0,35.3442,35.4025,35.3054,35.3054,32100.0
2007-12-27 15:05:00,54.51,54.58,54.43,54.46,31900.0,35.3054,35.3507,35.2536,35.273,31900.0
2007-12-27 15:10:00,54.44,54.48,54.35,54.36,26600.0,35.26,35.2859,35.2017,35.2082,26600.0
2007-12-27 15:15:00,54.38,54.38,54.28,54.31,26900.0,35.2212,35.2212,35.1564,35.1758,26900.0
2007-12-27 15:20:00,54.31,54.32,54.27,54.31,26000.0,35.1758,35.1823,35.1499,35.1758,26000.0
2007-12-27 15:25:00,54.31,54.35,54.28,54.28,26800.0,35.1758,35.2017,35.1564,35.1564,26800.0
2007-12-27 15:30:00,54.29,54.29,54.16,54.23,33500.0,35.1629,35.1629,35.0787,35.124,33500.0
2007-12-27 15:35:00,54.22,54.24,54.19,54.19,28500.0,35.1175,35.1305,35.0981,35.0981,28500.0
2007-12-27 15:40:00,54.19,54.19,54.08,54.11,63600.0,35.0981,35.0981,35.0269,35.0463,63600.0
2007-12-27 15:45:00,54.11,54.15,54.01,54.02,48800.0,35.0463,35.0722,34.9815,34.988,48800.0
2007-12-27 15:50:00,54.01,54.1,53.99,54.01,49300.0,34.9815,35.0398,34.9686,34.9815,49300.0
2007-12-27 15:55:00,54.0,54.01,53.94,54.01,71300.0,34.9751,34.9815,34.9362,34.9815,71300.0
2007-12-28 09:30:00,54.12,54.71,54.12,54.71,38500.0,35.0528,35.4349,35.0528,35.4349,38500.0
2007-12-28 09:35:00,54.72,54.73,54.28,54.35,28300.0,35.4414,35.4479,35.1564,35.2017,28300.0
2007-12-28 09:40:00,54.33,54.39,54.19,54.22,26500.0,35.1888,35.2277,35.0981,35.1175,26500.0
2007-12-28 09:45:00,54.27,54.4,54.21,54.4,20100.0,35.1499,35.2341,35.1111,35.2341,20100.0
2007-12-28 09:50:00,54.43,54.5,54.42,54.46,15200.0,35.2536,35.2989,35.2471,35.273,15200.0
2007-12-28 09:55:00,54.48,54.53,54.45,54.49,16500.0,35.2859,35.3183,35.2665,35.2924,16500.0
2007-12-28 10:00:00,54.49,54.57,54.25,54.25,27900.0,35.2924,35.3442,35.137,35.137,27900.0
2007-12-28 10:05:00,54.23,54.23,53.85,53.91,42500.0,35.124,35.124,34.8779,34.9168,42500.0
2007-12-28 10:10:00,53.89,53.93,53.89,53.91,23900.0,34.9038,34.9297,34.9038,34.9168,23900.0
2007-12-28 10:15:00,53.9,53.94,53.81,53.9,22100.0,34.9103,34.9362,34.852,34.9103,22100.0
2007-12-28 10:20:00,53.89,53.97,53.89,53.97,21900.0,34.9038,34.9556,34.9038,34.9556,21900.0
2007-12-28 10:25:00,53.98,53.98,53.98,53.98,700.0,34.9621,34.9621,34.9621,34.9621,700.0
2007-12-28 10:30:00,54.01,54.04,53.91,53.93,61300.0,34.9815,35.001,34.9168,34.9297,61300.0
2007-12-28 10:35:00,53.93,53.93,53.93,53.93,0.0,34.9297,34.9297,34.9297,34.9297,0.0
2007-12-28 10:40:00,53.93,53.93,53.93,53.93,0.0,34.9297,34.9297,34.9297,34.9297,0.0
2007-12-28 10:45:00,53.93,53.93,53.93,53.93,0.0,34.9297,34.9297,34.9297,34.9297,0.0
2007-12-28 10:50:00,53.93,53.93,53.93,53.93,0.0,34.9297,34.9297,34.9297,34.9297,0.0
2007-12-28 10:55:00,53.77,53.8,53.77,53.8,2700.0,34.8261,34.8455,34.8261,34.8455,2700.0
2007-12-28 11:00:00,53.8,53.87,53.8,53.86,11700.0,34.8455,34.8909,34.8455,34.8844,11700.0
2007-12-28 11:05:00,53.87,53.9,53.8,53.82,26800.0,34.8909,34.9103,34.8455,34.8585,26800.0
2007-12-28 11:10:00,53.83,53.83,53.73,53.8,26400.0,34.8649,34.8649,34.8002,34.8455,26400.0
2007-12-28 11:15:00,53.8,53.89,53.8,53.89,22300.0,34.8455,34.9038,34.8455,34.9038,22300.0
2007-12-28 11:20:00,53.89,53.94,53.89,53.89,25300.0,34.9038,34.9362,34.9038,34.9038,25300.0
2007-12-28 11:25:00,53.9,53.9,53.87,53.87,17900.0,34.9103,34.9103,34.8909,34.8909,17900.0
2007-12-28 11:30:00,53.87,53.88,53.85,53.87,17600.0,34.8909,34.8973,34.8779,34.8909,17600.0
2007-12-28 11:35:00,53.87,53.93,53.87,53.89,18400.0,34.8909,34.9297,34.8909,34.9038,18400.0
2007-12-28 11:40:00,53.9,53.9,53.84,53.84,28000.0,34.9103,34.9103,34.8714,34.8714,28000.0
2007-12-28 11:45:00,53.85,53.86,53.76,53.8,15000.0,34.8779,34.8844,34.8196,34.8455,15000.0
2007-12-28 11:50:00,53.81,53.81,53.77,53.8,14500.0,34.852,34.852,34.8261,34.8455,14500.0
2007-12-28 11:55:00,53.79,53.81,53.65,53.65,23400.0,34.839,34.852,34.7484,34.7484,23400.0
2007-12-28 12:00:00,53.67,53.8,53.67,53.79,13800.0,34.7613,34.8455,34.7613,34.839,13800.0
2007-12-28 12:05:00,53.8,53.8,53.76,53.76,15200.0,34.8455,34.8455,34.8196,34.8196,15200.0
2007-12-28 12:10:00,53.78,53.79,53.64,53.69,17600.0,34.8326,34.839,34.7419,34.7743,17600.0
2007-12-28 12:15:00,53.69,53.74,53.69,53.74,14600.0,34.7743,34.8067,34.7743,34.8067,14600.0
2007-12-28 12:20:00,53.74,53.79,53.73,53.77,12300.0,34.8067,34.839,34.8002,34.8261,12300.0
2007-12-28 12:25:00,53.76,53.79,53.73,53.74,14400.0,34.8196,34.839,34.8002,34.8067,14400.0
2007-12-28 12:30:00,53.75,53.79,53.74,53.78,12100.0,34.8131,34.839,34.8067,34.8326,12100.0
2007-12-28 12:35:00,53.78,53.85,53.77,53.84,16400.0,34.8326,34.8779,34.8261,34.8714,16400.0
2007-12-28 12:40:00,53.84,53.9,53.78,53.8,17800.0,34.8714,34.9103,34.8326,34.8455,17800.0
2007-12-28 12:45:00,53.81,53.83,53.77,53.8,10500.0,34.852,34.8649,34.8261,34.8455,10500.0
2007-12-28 12:50:00,53.82,53.84,53.71,53.73,21000.0,34.8585,34.8714,34.7872,34.8002,21000.0
2007-12-28 12:55:00,53.73,53.82,53.72,53.74,15800.0,34.8002,34.8585,34.7937,34.8067,15800.0
2007-12-28 13:00:00,53.73,53.82,53.73,53.81,12400.0,34.8002,34.8585,34.8002,34.852,12400.0
2007-12-28 13:05:00,53.8,53.86,53.8,53.85,24300.0,34.8455,34.8844,34.8455,34.8779,24300.0
2007-12-28 13:10:00,53.85,53.88,53.83,53.84,10800.0,34.8779,34.8973,34.8649,34.8714,10800.0
2007-12-28 13:15:00,53.84,53.88,53.83,53.86,14400.0,34.8714,34.8973,34.8649,34.8844,14400.0
2007-12-28 13:20:00,53.86,53.88,53.8,53.8,12800.0,34.8844,34.8973,34.8455,34.8455,12800.0
2007-12-28 13:25:00,53.8,53.89,53.8,53.83,18400.0,34.8455,34.9038,34.8455,34.8649,18400.0
2007-12-28 13:30:00,53.84,53.87,53.84,53.87,8800.0,34.8714,34.8909,34.8714,34.8909,8800.0
2007-12-28 13:35:00,53.87,53.92,53.85,53.92,15500.0,34.8909,34.9232,34.8779,34.9232,15500.0
2007-12-28 13:40:00,53.91,54.03,53.9,53.95,21800.0,34.9168,34.9945,34.9103,34.9427,21800.0
2007-12-28 13:45:00,53.94,54.02,53.93,53.99,12400.0,34.9362,34.988,34.9297,34.9686,12400.0
2007-12-28 13:50:00,53.99,54.01,53.97,53.99,11600.0,34.9686,34.9815,34.9556,34.9686,11600.0
2007-12-28 13:55:00,53.99,54.08,53.99,54.07,15900.0,34.9686,35.0269,34.9686,35.0204,15900.0
2007-12-28 14:00:00,54.07,54.11,54.04,54.07,15500.0,35.0204,35.0463,35.001,35.0204,15500.0
2007-12-28 14:05:00,54.08,54.1,54.06,54.1,9800.0,35.0269,35.0398,35.0139,35.0398,9800.0
2007-12-28 14:10:00,54.1,54.16,54.1,54.13,16600.0,35.0398,35.0787,35.0398,35.0593,16600.0
2007-12-28 14:15:00,54.13,54.15,54.09,54.14,14900.0,35.0593,35.0722,35.0333,35.0657,14900.0
2007-12-28 14:20:00,54.14,54.16,54.11,54.16,11100.0,35.0657,35.0787,35.0463,35.0787,11100.0
2007-12-28 14:25:00,54.17,54.21,54.16,54.19,11100.0,35.0852,35.1111,35.0787,35.0981,11100.0
2007-12-28 14:30:00,54.2,54.24,54.19,54.22,15600.0,35.1046,35.1305,35.0981,35.1175,15600.0
2007-12-28 14:35:00,54.22,54.32,54.22,54.31,16000.0,35.1175,35.1823,35.1175,35.1758,16000.0
2007-12-28 14:40:00,54.32,54.35,54.31,54.31,23500.0,35.1823,35.2017,35.1758,35.1758,23500.0
2007-12-28 14:45:00,54.33,54.33,54.26,54.26,15200.0,35.1888,35.1888,35.1435,35.1435,15200.0
2007-12-28 14:50:00,54.26,54.27,54.2,54.21,17800.0,35.1435,35.1499,35.1046,35.1111,17800.0
2007-12-28 14:55:00,54.21,54.21,54.16,54.18,9200.0,35.1111,35.1111,35.0787,35.0916,9200.0
2007-12-28 15:00:00,54.18,54.19,54.16,54.17,18700.0,35.0916,35.0981,35.0787,35.0852,18700.0
2007-12-28 15:05:00,54.17,54.25,54.15,54.25,19000.0,35.0852,35.137,35.0722,35.137,19000.0
2007-12-28 15:10:00,54.26,54.27,54.23,54.26,13800.0,35.1435,35.1499,35.124,35.1435,13800.0
2007-12-28 15:15:00,54.25,54.31,54.25,54.27,7600.0,35.137,35.1758,35.137,35.1499,7600.0
2007-12-28 15:20:00,54.28,54.29,54.2,54.26,32700.0,35.1564,35.1629,35.1046,35.1435,32700.0
2007-12-28 15:25:00,54.28,54.29,54.23,54.28,12400.0,35.1564,35.1629,35.124,35.1564,12400.0
2007-12-28 15:30:00,54.29,54.3,54.14,54.15,29600.0,35.1629,35.1694,35.0657,35.0722,29600.0
2007-12-28 15:35:00,54.15,54.16,54.06,54.07,31400.0,35.0722,35.0787,35.0139,35.0204,31400.0
2007-12-28 15:40:00,54.09,54.12,54.04,54.08,36900.0,35.0333,35.0528,35.001,35.0269,36900.0
2007-12-28 15:45:00,54.07,54.14,54.01,54.09,33100.0,35.0204,35.0657,34.9815,35.0333,33100.0
2007-12-28 15:50:00,54.09,54.15,54.09,54.15,31700.0,35.0333,35.0722,35.0333,35.0722,31700.0
2007-12-28 15:55:00,54.15,54.15,54.06,54.07,46800.0,35.0722,35.0722,35.0139,35.0204,46800.0
2007-12-31 09:30:00,53.97,54.0,53.67,53.97,36900.0,34.9556,34.9751,34.7613,34.9556,36900.0
2007-12-31 09:35:00,53.98,54.12,53.94,54.01,19700.0,34.9621,35.0528,34.9362,34.9815,19700.0
2007-12-31 09:40:00,54.0,54.02,53.89,53.93,21300.0,34.9751,34.988,34.9038,34.9297,21300.0
2007-12-31 09:45:00,53.92,53.92,53.85,53.88,9700.0,34.9232,34.9232,34.8779,34.8973,9700.0
2007-12-31 09:50:00,53.88,53.92,53.82,53.83,13400.0,34.8973,34.9232,34.8585,34.8649,13400.0
2007-12-31 09:55:00,53.83,53.84,53.62,53.67,19900.0,34.8649,34.8714,34.7289,34.7613,19900.0
2007-12-31 10:00:00,53.67,53.77,53.6,53.77,19300.0,34.7613,34.8261,34.716,34.8261,19300.0
2007-12-31 10:05:00,53.78,53.9,53.78,53.9,10900.0,34.8326,34.9103,34.8326,34.9103,10900.0
2007-12-31 10:10:00,53.88,53.94,53.88,53.94,6600.0,34.8973,34.9362,34.8973,34.9362,6600.0
2007-12-31 10:15:00,53.94,53.97,53.85,53.91,28100.0,34.9362,34.9556,34.8779,34.9168,28100.0
2007-12-31 10:20:00,53.9,53.9,53.68,53.68,15200.0,34.9103,34.9103,34.7678,34.7678,15200.0
2007-12-31 10:25:00,53.69,53.75,53.69,53.74,13800.0,34.7743,34.8131,34.7743,34.8067,13800.0
2007-12-31 10:30:00,53.74,53.74,53.69,53.69,14500.0,34.8067,34.8067,34.7743,34.7743,14500.0
2007-12-31 10:35:00,53.68,53.68,53.45,53.47,24500.0,34.7678,34.7678,34.6188,34.6318,24500.0
2007-12-31 10:40:00,53.46,53.51,53.46,53.49,18900.0,34.6253,34.6577,34.6253,34.6447,18900.0
2007-12-31 10:45:00,53.48,53.53,53.45,53.53,13300.0,34.6383,34.6706,34.6188,34.6706,13300.0
2007-12-31 10:50:00,53.54,53.63,53.54,53.61,12700.0,34.6771,34.7354,34.6771,34.7225,12700.0
2007-12-31 10:55:00,53.61,53.64,53.59,53.64,23400.0,34.7225,34.7419,34.7095,34.7419,23400.0
2007-12-31 11:00:00,53.64,53.66,53.59,53.61,21100.0,34.7419,34.7548,34.7095,34.7225,21100.0
2007-12-31 11:05:00,53.62,53.62,53.56,53.56,13400.0,34.7289,34.7289,34.6901,34.6901,13400.0
2007-12-31 11:10:00,53.56,53.56,53.48,53.56,16800.0,34.6901,34.6901,34.6383,34.6901,16800.0
2007-12-31 11:15:00,53.56,53.56,53.44,53.44,12600.0,34.6901,34.6901,34.6124,34.6124,12600.0
2007-12-31 11:20:00,53.44,53.44,53.29,53.31,22700.0,34.6124,34.6124,34.5152,34.5282,22700.0
2007-12-31 11:25:00,53.32,53.36,53.27,53.32,27600.0,34.5346,34.5605,34.5022,34.5346,27600.0
2007-12-31 11:30:00,53.31,53.33,53.27,53.33,16700.0,34.5282,34.5411,34.5022,34.5411,16700.0
2007-12-31 11:35:00,53.32,53.34,53.27,53.27,16900.0,34.5346,34.5476,34.5022,34.5022,16900.0
2007-12-31 11:40:00,53.27,53.3,53.27,53.29,16100.0,34.5022,34.5217,34.5022,34.5152,16100.0
2007-12-31 11:45:00,53.29,53.33,53.28,53.31,16500.0,34.5152,34.5411,34.5087,34.5282,16500.0
2007-12-31 11:50:00,53.31,53.34,53.3,53.34,10700.0,34.5282,34.5476,34.5217,34.5476,10700.0
2007-12-31 11:55:00,53.33,53.34,53.31,53.34,18100.0,34.5411,34.5476,34.5282,34.5476,18100.0
2007-12-31 12:00:00,53.34,53.38,53.34,53.38,21400.0,34.5476,34.5735,34.5476,34.5735,21400.0
2007-12-31 12:05:00,53.37,53.42,53.37,53.4,14700.0,34.567,34.5994,34.567,34.5864,14700.0
2007-12-31 12:10:00,53.4,53.42,53.38,53.38,12100.0,34.5864,34.5994,34.5735,34.5735,12100.0
2007-12-31 12:15:00,53.39,53.4,53.29,53.31,15800.0,34.58,34.5864,34.5152,34.5282,15800.0
2007-12-31 12:20:00,53.31,53.39,53.3,53.38,16300.0,34.5282,34.58,34.5217,34.5735,16300.0
2007-12-31 12:25:00,53.38,53.39,53.31,53.31,9500.0,34.5735,34.58,34.5282,34.5282,9500.0
2007-12-31 12:30:00,53.31,53.38,53.28,53.38,12500.0,34.5282,34.5735,34.5087,34.5735,12500.0
2007-12-31 12:35:00,53.37,53.4,53.37,53.4,21800.0,34.567,34.5864,34.567,34.5864,21800.0
2007-12-31 12:40:00,53.39,53.43,53.39,53.41,19600.0,34.58,34.6059,34.58,34.5929,19600.0
2007-12-31 12:45:00,53.4,53.46,53.39,53.44,15400.0,34.5864,34.6253,34.58,34.6124,15400.0
2007-12-31 12:50:00,53.44,53.49,53.43,53.47,14200.0,34.6124,34.6447,34.6059,34.6318,14200.0
2007-12-31 12:55:00,53.47,53.49,53.44,53.49,34700.0,34.6318,34.6447,34.6124,34.6447,34700.0
2007-12-31 13:00:00,53.47,53.53,53.47,53.51,38600.0,34.6318,34.6706,34.6318,34.6577,38600.0
2007-12-31 13:05:00,53.5,53.52,53.5,53.51,19100.0,34.6512,34.6642,34.6512,34.6577,19100.0
2007-12-31 13:10:00,53.5,53.53,53.5,53.51,23600.0,34.6512,34.6706,34.6512,34.6577,23600.0
2007-12-31 13:15:00,53.5,53.52,53.49,53.51,17300.0,34.6512,34.6642,34.6447,34.6577,17300.0
2007-12-31 13:20:00,53.5,53.54,53.5,53.54,25400.0,34.6512,34.6771,34.6512,34.6771,25400.0
2007-12-31 13:25:00,53.54,53.61,53.54,53.58,29800.0,34.6771,34.7225,34.6771,34.703,29800.0
2007-12-31 13:30:00,53.61,53.62,53.6,53.62,17800.0,34.7225,34.7289,34.716,34.7289,17800.0
2007-12-31 13:35:00,53.61,53.66,53.58,53.64,18100.0,34.7225,34.7548,34.703,34.7419,18100.0
2007-12-31 13:40:00,53.64,53.64,53.61,53.63,10100.0,34.7419,34.7419,34.7225,34.7354,10100.0
2007-12-31 13:45:00,53.63,53.74,53.63,53.66,30900.0,34.7354,34.8067,34.7354,34.7548,30900.0
2007-12-31 13:50:00,53.68,53.7,53.64,53.66,11900.0,34.7678,34.7807,34.7419,34.7548,11900.0
2007-12-31 13:55:00,53.67,53.67,53.63,53.67,9700.0,34.7613,34.7613,34.7354,34.7613,9700.0
2007-12-31 14:00:00,53.67,53.67,53.61,53.61,14900.0,34.7613,34.7613,34.7225,34.7225,14900.0
2007-12-31 14:05:00,53.61,53.62,53.54,53.57,13700.0,34.7225,34.7289,34.6771,34.6965,13700.0
2007-12-31 14:10:00,53.58,53.63,53.57,53.63,11400.0,34.703,34.7354,34.6965,34.7354,11400.0
2007-12-31 14:15:00,53.63,53.65,53.56,53.63,20300.0,34.7354,34.7484,34.6901,34.7354,20300.0
2007-12-31 14:20:00,53.63,53.63,53.58,53.6,14800.0,34.7354,34.7354,34.703,34.716,14800.0
2007-12-31 14:25:00,53.61,53.62,53.56,53.57,13600.0,34.7225,34.7289,34.6901,34.6965,13600.0
2007-12-31 14:30:00,53.58,53.58,53.49,53.52,16300.0,34.703,34.703,34.6447,34.6642,16300.0
2007-12-31 14:35:00,53.53,53.59,53.52,53.59,13300.0,34.6706,34.7095,34.6642,34.7095,13300.0
2007-12-31 14:40:00,53.61,53.61,53.56,53.59,12000.0,34.7225,34.7225,34.6901,34.7095,12000.0
2007-12-31 14:45:00,53.59,53.62,53.57,53.62,36300.0,34.7095,34.7289,34.6965,34.7289,36300.0
2007-12-31 14:50:00,53.62,53.66,53.61,53.64,67000.0,34.7289,34.7548,34.7225,34.7419,67000.0
2007-12-31 14:55:00,53.65,53.69,53.65,53.68,12500.0,34.7484,34.7743,34.7484,34.7678,12500.0
2007-12-31 15:00:00,53.67,53.72,53.67,53.71,39600.0,34.7613,34.7937,34.7613,34.7872,39600.0
2007-12-31 15:05:00,53.73,53.73,53.7,53.72,65200.0,34.8002,34.8002,34.7807,34.7937,65200.0
2007-12-31 15:10:00,53.72,53.77,53.71,53.76,56900.0,34.7937,34.8261,34.7872,34.8196,56900.0
2007-12-31 15:15:00,53.75,53.82,53.75,53.81,22700.0,34.8131,34.8585,34.8131,34.852,22700.0
2007-12-31 15:20:00,53.82,53.87,53.8,53.83,20700.0,34.8585,34.8909,34.8455,34.8649,20700.0
2007-12-31 15:25:00,53.84,53.86,53.81,53.81,14300.0,34.8714,34.8844,34.852,34.852,14300.0
2007-12-31 15:30:00,53.81,53.81,53.65,53.65,22600.0,34.852,34.852,34.7484,34.7484,22600.0
2007-12-31 15:35:00,53.65,53.67,53.59,53.59,18500.0,34.7484,34.7613,34.7095,34.7095,18500.0
2007-12-31 15:40:00,53.6,53.63,53.58,53.6,23600.0,34.716,34.7354,34.703,34.716,23600.0
2007-12-31 15:45:00,53.6,53.61,53.39,53.45,36400.0,34.716,34.7225,34.58,34.6188,36400.0
2007-12-31 15:50:00,53.45,53.51,53.45,53.5,51900.0,34.6188,34.6577,34.6188,34.6512,51900.0
2007-12-31 15:55:00,53.49,53.6,53.47,53.48,135600.0,34.6447,34.716,34.6318,34.6383,135600.0
2008-01-02 09:30:00,53.55,53.86,53.51,53.58,27400.0,34.6836,34.8844,34.6577,34.703,27400.0
2008-01-02 09:35:00,53.59,53.88,53.5,53.86,23400.0,34.7095,34.8973,34.6512,34.8844,23400.0
2008-01-02 09:40:00,53.86,53.91,53.8,53.89,20100.0,34.8844,34.9168,34.8455,34.9038,20100.0
2008-01-02 09:45:00,53.9,53.98,53.8,53.84,26600.0,34.9103,34.9621,34.8455,34.8714,26600.0
2008-01-02 09:50:00,53.84,53.86,53.8,53.86,14700.0,34.8714,34.8844,34.8455,34.8844,14700.0
2008-01-02 09:55:00,53.87,53.87,53.8,53.84,166400.0,34.8909,34.8909,34.8455,34.8714,166400.0
2008-01-02 10:00:00,53.82,53.84,53.36,53.48,130700.0,34.8585,34.8714,34.5605,34.6383,130700.0
2008-01-02 10:05:00,53.46,53.47,53.21,53.28,39500.0,34.6253,34.6318,34.4634,34.5087,39500.0
2008-01-02 10:10:00,53.29,53.32,52.98,52.98,35400.0,34.5152,34.5346,34.3144,34.3144,35400.0
2008-01-02 10:15:00,52.98,53.0,52.77,52.82,70300.0,34.3144,34.3274,34.1784,34.2108,70300.0
2008-01-02 10:20:00,52.82,52.96,52.8,52.94,38000.0,34.2108,34.3015,34.1978,34.2885,38000.0
2008-01-02 10:25:00,52.94,53.04,52.93,53.02,38700.0,34.2885,34.3533,34.282,34.3403,38700.0
2008-01-02 10:30:00,53.04,53.11,52.98,53.11,16100.0,34.3533,34.3986,34.3144,34.3986,16100.0
2008-01-02 10:35:00,53.1,53.13,53.06,53.09,17200.0,34.3921,34.4116,34.3662,34.3857,17200.0
2008-01-02 10:40:00,53.07,53.21,53.03,53.18,28700.0,34.3727,34.4634,34.3468,34.444,28700.0
2008-01-02 10:45:00,53.17,53.26,53.17,53.25,17500.0,34.4375,34.4958,34.4375,34.4893,17500.0
2008-01-02 10:50:00,53.24,53.26,53.19,53.24,19100.0,34.4828,34.4958,34.4504,34.4828,19100.0
2008-01-02 10:55:00,53.2,53.26,53.07,53.1,17600.0,34.4569,34.4958,34.3727,34.3921,17600.0
2008-01-02 11:00:00,53.09,53.15,53.03,53.04,28900.0,34.3857,34.4245,34.3468,34.3533,28900.0
2008-01-02 11:05:00,53.04,53.1,53.01,53.06,39200.0,34.3533,34.3921,34.3338,34.3662,39200.0
2008-01-02 11:10:00,53.05,53.07,52.87,52.97,37300.0,34.3598,34.3727,34.2432,34.3079,37300.0
2008-01-02 11:15:00,52.96,53.01,52.87,52.89,15500.0,34.3015,34.3338,34.2432,34.2561,15500.0
2008-01-02 11:20:00,52.86,52.88,52.76,52.76,15800.0,34.2367,34.2496,34.1719,34.1719,15800.0
2008-01-02 11:25:00,52.76,52.81,52.68,52.73,25600.0,34.1719,34.2043,34.1201,34.1525,25600.0
2008-01-02 11:30:00,52.73,52.78,52.67,52.7,19300.0,34.1525,34.1849,34.1136,34.1331,19300.0
2008-01-02 11:35:00,52.67,52.7,52.62,52.62,25900.0,34.1136,34.1331,34.0812,34.0812,25900.0
2008-01-02 11:40:00,52.65,52.66,52.57,52.57,26400.0,34.1007,34.1072,34.0489,34.0489,26400.0
2008-01-02 11:45:00,52.61,52.61,52.53,52.54,21900.0,34.0748,34.0748,34.023,34.0294,21900.0
2008-01-02 11:50:00,52.54,52.55,52.48,52.48,68700.0,34.0294,34.0359,33.9906,33.9906,68700.0
2008-01-02 11:55:00,52.49,52.56,52.44,52.56,27200.0,33.997,34.0424,33.9647,34.0424,27200.0
2008-01-02 12:00:00,52.53,52.54,52.48,52.48,11700.0,34.023,34.0294,33.9906,33.9906,11700.0
2008-01-02 12:05:00,52.48,52.49,52.38,52.38,29500.0,33.9906,33.997,33.9258,33.9258,29500.0
2008-01-02 12:10:00,52.38,52.47,52.38,52.42,16100.0,33.9258,33.9841,33.9258,33.9517,16100.0
2008-01-02 12:15:00,52.44,52.49,52.42,52.46,20900.0,33.9647,33.997,33.9517,33.9776,20900.0
2008-01-02 12:20:00,52.47,52.5,52.43,52.43,17700.0,33.9841,34.0035,33.9582,33.9582,17700.0
2008-01-02 12:25:00,52.46,52.5,52.42,52.5,20200.0,33.9776,34.0035,33.9517,34.0035,20200.0
2008-01-02 12:30:00,52.5,52.59,52.49,52.59,21300.0,34.0035,34.0618,33.997,34.0618,21300.0
2008-01-02 12:35:00,52.59,52.67,52.57,52.58,15900.0,34.0618,34.1136,34.0489,34.0553,15900.0
2008-01-02 12:40:00,52.56,52.59,52.56,52.58,9200.0,34.0424,34.0618,34.0424,34.0553,9200.0
2008-01-02 12:45:00,52.58,52.58,52.54,52.58,15900.0,34.0553,34.0553,34.0294,34.0553,15900.0
2008-01-02 12:50:00,52.58,52.58,52.55,52.58,15000.0,34.0553,34.0553,34.0359,34.0553,15000.0
2008-01-02 12:55:00,52.59,52.67,52.57,52.57,8800.0,34.0618,34.1136,34.0489,34.0489,8800.0
2008-01-02 13:00:00,52.59,52.64,52.55,52.55,13500.0,34.0618,34.0942,34.0359,34.0359,13500.0
2008-01-02 13:05:00,52.57,52.61,52.42,52.43,31900.0,34.0489,34.0748,33.9517,33.9582,31900.0
2008-01-02 13:10:00,52.42,52.45,52.32,52.35,23800.0,33.9517,33.9711,33.8869,33.9064,23800.0
2008-01-02 13:15:00,52.35,52.37,52.3,52.35,39800.0,33.9064,33.9193,33.874,33.9064,39800.0
2008-01-02 13:20:00,52.35,52.41,52.33,52.39,6200.0,33.9064,33.9452,33.8934,33.9323,6200.0
2008-01-02 13:25:00,52.41,52.45,52.3,52.45,26300.0,33.9452,33.9711,33.874,33.9711,26300.0
2008-01-02 13:30:00,52.46,52.57,52.37,52.53,23300.0,33.9776,34.0489,33.9193,34.023,23300.0
2008-01-02 13:35:00,52.52,52.52,52.43,52.5,19100.0,34.0165,34.0165,33.9582,34.0035,19100.0
2008-01-02 13:40:00,52.51,52.61,52.48,52.57,22900.0,34.01,34.0748,33.9906,34.0489,22900.0
2008-01-02 13:45:00,52.58,52.66,52.57,52.62,21100.0,34.0553,34.1072,34.0489,34.0812,21100.0
2008-01-02 13:50:00,52.63,52.71,52.62,52.71,20700.0,34.0877,34.1395,34.0812,34.1395,20700.0
2008-01-02 13:55:00,52.7,52.76,52.68,52.73,22800.0,34.1331,34.1719,34.1201,34.1525,22800.0
2008-01-02 14:00:00,52.76,52.85,52.74,52.74,31100.0,34.1719,34.2302,34.159,34.159,31100.0
2008-01-02 14:05:00,52.75,52.97,52.68,52.89,36600.0,34.1654,34.3079,34.1201,34.2561,36600.0
2008-01-02 14:10:00,52.9,53.03,52.89,53.0,81400.0,34.2626,34.3468,34.2561,34.3274,81400.0
2008-01-02 14:15:00,53.0,53.04,52.97,53.01,42000.0,34.3274,34.3533,34.3079,34.3338,42000.0
2008-01-02 14:20:00,53.01,53.02,52.83,52.84,33700.0,34.3338,34.3403,34.2173,34.2237,33700.0
2008-01-02 14:25:00,52.84,52.9,52.82,52.85,18100.0,34.2237,34.2626,34.2108,34.2302,18100.0
2008-01-02 14:30:00,52.85,52.91,52.84,52.88,13900.0,34.2302,34.2691,34.2237,34.2496,13900.0
2008-01-02 14:35:00,52.87,52.87,52.59,52.6,25100.0,34.2432,34.2432,34.0618,34.0683,25100.0
2008-01-02 14:40:00,52.6,52.65,52.56,52.6,22900.0,34.0683,34.1007,34.0424,34.0683,22900.0
2008-01-02 14:45:00,52.61,52.65,52.58,52.63,11800.0,34.0748,34.1007,34.0553,34.0877,11800.0
2008-01-02 14:50:00,52.65,52.66,52.52,52.6,21800.0,34.1007,34.1072,34.0165,34.0683,21800.0
2008-01-02 14:55:00,52.58,52.6,52.45,52.46,15100.0,34.0553,34.0683,33.9711,33.9776,15100.0
2008-01-02 15:00:00,52.44,52.46,52.31,52.32,50800.0,33.9647,33.9776,33.8805,33.8869,50800.0
2008-01-02 15:05:00,52.31,52.34,52.22,52.23,36000.0,33.8805,33.8999,33.8222,33.8287,36000.0
2008-01-02 15:10:00,52.23,52.32,52.21,52.3,21500.0,33.8287,33.8869,33.8157,33.874,21500.0
2008-01-02 15:15:00,52.3,52.3,52.19,52.21,32300.0,33.874,33.874,33.8027,33.8157,32300.0
2008-01-02 15:20:00,52.21,52.3,52.2,52.3,34000.0,33.8157,33.874,33.8092,33.874,34000.0
2008-01-02 15:25:00,52.29,52.33,52.22,52.3,39900.0,33.8675,33.8934,33.8222,33.874,39900.0
2008-01-02 15:30:00,52.29,52.4,52.26,52.4,41900.0,33.8675,33.9388,33.8481,33.9388,41900.0
2008-01-02 15:35:00,52.41,52.44,52.33,52.33,48500.0,33.9452,33.9647,33.8934,33.8934,48500.0
2008-01-02 15:40:00,52.33,52.38,52.32,52.32,72600.0,33.8934,33.9258,33.8869,33.8869,72600.0
2008-01-02 15:45:00,52.32,52.34,52.17,52.19,68900.0,33.8869,33.8999,33.7898,33.8027,68900.0
2008-01-02 15:50:00,52.18,52.26,52.1,52.17,144900.0,33.7963,33.8481,33.7445,33.7898,144900.0
2008-01-02 15:55:00,52.18,52.3,52.15,52.18,141000.0,33.7963,33.874,33.7768,33.7963,141000.0
2008-01-03 09:30:00,52.44,52.6,52.03,52.6,41000.0,33.9647,34.0683,33.6991,34.0683,41000.0
2008-01-03 09:35:00,52.6,52.67,52.26,52.42,25600.0,34.0683,34.1136,33.8481,33.9517,25600.0
2008-01-03 09:40:00,52.46,52.47,52.2,52.24,23700.0,33.9776,33.9841,33.8092,33.8351,23700.0
2008-01-03 09:45:00,52.24,52.32,52.12,52.18,23200.0,33.8351,33.8869,33.7574,33.7963,23200.0
2008-01-03 09:50:00,52.18,52.23,52.13,52.19,27700.0,33.7963,33.8287,33.7639,33.8027,27700.0
2008-01-03 09:55:00,52.22,52.32,52.18,52.29,21100.0,33.8222,33.8869,33.7963,33.8675,21100.0
2008-01-03 10:00:00,52.31,52.35,52.28,52.28,20200.0,33.8805,33.9064,33.861,33.861,20200.0
2008-01-03 10:05:00,52.28,52.29,52.23,52.28,24200.0,33.861,33.8675,33.8287,33.861,24200.0
2008-01-03 10:10:00,52.27,52.29,52.12,52.12,22000.0,33.8546,33.8675,33.7574,33.7574,22000.0
2008-01-03 10:15:00,52.11,52.12,52.01,52.02,36100.0,33.7509,33.7574,33.6862,33.6926,36100.0
2008-01-03 10:20:00,52.04,52.04,51.92,51.93,75800.0,33.7056,33.7056,33.6279,33.6343,75800.0
2008-01-03 10:25:00,51.92,52.05,51.85,52.04,88300.0,33.6279,33.7121,33.5825,33.7056,88300.0
2008-01-03 10:30:00,52.05,52.05,51.95,52.0,42700.0,33.7121,33.7121,33.6473,33.6797,42700.0
2008-01-03 10:35:00,52.0,52.02,51.85,51.9,55800.0,33.6797,33.6926,33.5825,33.6149,55800.0
2008-01-03 10:40:00,51.91,51.95,51.9,51.91,29000.0,33.6214,33.6473,33.6149,33.6214,29000.0
2008-01-03 10:45:00,51.92,51.94,51.88,51.88,28200.0,33.6279,33.6408,33.602,33.602,28200.0
2008-01-03 10:50:00,51.88,51.89,51.78,51.78,33000.0,33.602,33.6084,33.5372,33.5372,33000.0
2008-01-03 10:55:00,51.78,51.81,51.67,51.69,65600.0,33.5372,33.5566,33.4659,33.4789,65600.0
2008-01-03 11:00:00,51.69,51.73,51.67,51.73,45400.0,33.4789,33.5048,33.4659,33.5048,45400.0
2008-01-03 11:05:00,51.73,51.88,51.7,51.88,28900.0,33.5048,33.602,33.4854,33.602,28900.0
2008-01-03 11:10:00,51.89,52.05,51.88,51.96,48200.0,33.6084,33.7121,33.602,33.6538,48200.0
2008-01-03 11:15:00,51.95,52.0,51.89,51.96,23500.0,33.6473,33.6797,33.6084,33.6538,23500.0
2008-01-03 11:20:00,51.97,52.08,51.97,52.01,17400.0,33.6603,33.7315,33.6603,33.6862,17400.0
2008-01-03 11:25:00,52.01,52.07,51.92,51.94,28400.0,33.6862,33.725,33.6279,33.6408,28400.0
2008-01-03 11:30:00,51.94,51.96,51.86,51.94,21700.0,33.6408,33.6538,33.589,33.6408,21700.0
2008-01-03 11:35:00,51.93,51.94,51.86,51.93,24000.0,33.6343,33.6408,33.589,33.6343,24000.0
2008-01-03 11:40:00,51.94,52.04,51.93,51.99,28000.0,33.6408,33.7056,33.6343,33.6732,28000.0
2008-01-03 11:45:00,52.0,52.17,51.98,52.17,23400.0,33.6797,33.7898,33.6667,33.7898,23400.0
2008-01-03 11:50:00,52.16,52.21,52.13,52.14,16500.0,33.7833,33.8157,33.7639,33.7704,16500.0
2008-01-03 11:55:00,52.14,52.17,52.1,52.14,15600.0,33.7704,33.7898,33.7445,33.7704,15600.0
2008-01-03 12:00:00,52.14,52.18,52.09,52.17,15800.0,33.7704,33.7963,33.738,33.7898,15800.0
2008-01-03 12:05:00,52.15,52.19,52.1,52.19,13000.0,33.7768,33.8027,33.7445,33.8027,13000.0
2008-01-03 12:10:00,52.18,52.21,52.16,52.21,11200.0,33.7963,33.8157,33.7833,33.8157,11200.0
2008-01-03 12:15:00,52.19,52.21,52.18,52.21,16800.0,33.8027,33.8157,33.7963,33.8157,16800.0
2008-01-03 12:20:00,52.2,52.23,52.17,52.21,30500.0,33.8092,33.8287,33.7898,33.8157,30500.0
2008-01-03 12:25:00,52.2,52.28,52.19,52.25,25500.0,33.8092,33.861,33.8027,33.8416,25500.0
2008-01-03 12:30:00,52.26,52.26,52.15,52.18,18600.0,33.8481,33.8481,33.7768,33.7963,18600.0
2008-01-03 12:35:00,52.18,52.19,52.14,52.14,17900.0,33.7963,33.8027,33.7704,33.7704,17900.0
2008-01-03 12:40:00,52.14,52.14,52.06,52.09,16300.0,33.7704,33.7704,33.7185,33.738,16300.0
2008-01-03 12:45:00,52.07,52.11,52.05,52.06,15200.0,33.725,33.7509,33.7121,33.7185,15200.0
2008-01-03 12:50:00,52.06,52.19,51.99,52.05,24200.0,33.7185,33.8027,33.6732,33.7121,24200.0
2008-01-03 12:55:00,52.05,52.13,52.02,52.1,27300.0,33.7121,33.7639,33.6926,33.7445,27300.0
2008-01-03 13:00:00,52.12,52.12,51.96,51.97,18400.0,33.7574,33.7574,33.6538,33.6603,18400.0
2008-01-03 13:05:00,51.98,52.03,51.97,52.01,26100.0,33.6667,33.6991,33.6603,33.6862,26100.0
2008-01-03 13:10:00,51.99,52.01,51.97,51.99,16600.0,33.6732,33.6862,33.6603,33.6732,16600.0
2008-01-03 13:15:00,51.99,51.99,51.9,51.92,16600.0,33.6732,33.6732,33.6149,33.6279,16600.0
2008-01-03 13:20:00,51.92,51.93,51.84,51.88,30600.0,33.6279,33.6343,33.5761,33.602,30600.0
2008-01-03 13:25:00,51.87,51.94,51.8,51.84,43500.0,33.5955,33.6408,33.5501,33.5761,43500.0
2008-01-03 13:30:00,51.85,51.91,51.83,51.88,34500.0,33.5825,33.6214,33.5696,33.602,34500.0
2008-01-03 13:35:00,51.88,51.9,51.78,51.8,41100.0,33.602,33.6149,33.5372,33.5501,41100.0
2008-01-03 13:40:00,51.8,51.85,51.74,51.84,49300.0,33.5501,33.5825,33.5113,33.5761,49300.0
2008-01-03 13:45:00,51.86,51.95,51.85,51.95,28900.0,33.589,33.6473,33.5825,33.6473,28900.0
2008-01-03 13:50:00,51.95,51.98,51.93,51.94,18700.0,33.6473,33.6667,33.6343,33.6408,18700.0
2008-01-03 13:55:00,51.96,51.97,51.85,51.86,18100.0,33.6538,33.6603,33.5825,33.589,18100.0
2008-01-03 14:00:00,51.86,51.98,51.84,51.95,28500.0,33.589,33.6667,33.5761,33.6473,28500.0
2008-01-03 14:05:00,51.98,52.05,51.95,52.03,22500.0,33.6667,33.7121,33.6473,33.6991,22500.0
2008-01-03 14:10:00,52.03,52.12,51.94,52.08,31400.0,33.6991,33.7574,33.6408,33.7315,31400.0
2008-01-03 14:15:00,52.07,52.1,52.03,52.1,23000.0,33.725,33.7445,33.6991,33.7445,23000.0
2008-01-03 14:20:00,52.1,52.22,52.08,52.2,34300.0,33.7445,33.8222,33.7315,33.8092,34300.0
2008-01-03 14:25:00,52.19,52.22,52.17,52.19,28000.0,33.8027,33.8222,33.7898,33.8027,28000.0
2008-01-03 14:30:00,52.18,52.21,52.15,52.19,19200.0,33.7963,33.8157,33.7768,33.8027,19200.0
2008-01-03 14:35:00,52.18,52.3,52.17,52.27,29100.0,33.7963,33.874,33.7898,33.8546,29100.0
2008-01-03 14:40:00,52.27,52.28,52.17,52.18,24500.0,33.8546,33.861,33.7898,33.7963,24500.0
2008-01-03 14:45:00,52.18,52.21,52.16,52.18,14200.0,33.7963,33.8157,33.7833,33.7963,14200.0
2008-01-03 14:50:00,52.18,52.25,52.15,52.21,17300.0,33.7963,33.8416,33.7768,33.8157,17300.0
2008-01-03 14:55:00,52.21,52.21,52.1,52.15,26300.0,33.8157,33.8157,33.7445,33.7768,26300.0
2008-01-03 15:00:00,52.16,52.21,52.14,52.18,35100.0,33.7833,33.8157,33.7704,33.7963,35100.0
2008-01-03 15:05:00,52.18,52.2,52.11,52.17,28000.0,33.7963,33.8092,33.7509,33.7898,28000.0
2008-01-03 15:10:00,52.17,52.19,52.1,52.14,21700.0,33.7898,33.8027,33.7445,33.7704,21700.0
2008-01-03 15:15:00,52.14,52.15,51.96,52.0,25100.0,33.7704,33.7768,33.6538,33.6797,25100.0
2008-01-03 15:20:00,52.0,52.0,51.87,51.89,61400.0,33.6797,33.6797,33.5955,33.6084,61400.0
2008-01-03 15:25:00,51.9,51.92,51.82,51.85,38300.0,33.6149,33.6279,33.5631,33.5825,38300.0
2008-01-03 15:30:00,51.84,51.89,51.72,51.75,54200.0,33.5761,33.6084,33.4983,33.5178,54200.0
2008-01-03 15:35:00,51.75,51.82,51.75,51.8,51400.0,33.5178,33.5631,33.5178,33.5501,51400.0
2008-01-03 15:40:00,51.8,51.86,51.79,51.84,60800.0,33.5501,33.589,33.5437,33.5761,60800.0
2008-01-03 15:45:00,51.83,51.88,51.75,51.75,121600.0,33.5696,33.602,33.5178,33.5178,121600.0
2008-01-03 15:50:00,51.74,51.78,51.68,51.7,104500.0,33.5113,33.5372,33.4724,33.4854,104500.0
2008-01-03 15:55:00,51.7,51.74,51.66,51.7,139500.0,33.4854,33.5113,33.4595,33.4854,139500.0
2008-01-04 09:30:00,51.3,51.38,50.84,50.88,104300.0,33.2263,33.2781,32.9284,32.9543,104300.0
2008-01-04 09:35:00,50.9,50.9,50.6,50.69,174700.0,32.9672,32.9672,32.7729,32.8312,174700.0
2008-01-04 09:40:00,50.67,50.74,50.64,50.74,80300.0,32.8183,32.8636,32.7988,32.8636,80300.0
2008-01-04 09:45:00,50.74,51.03,50.74,50.87,63100.0,32.8636,33.0514,32.8636,32.9478,63100.0
2008-01-04 09:50:00,50.87,50.96,50.86,50.93,39800.0,32.9478,33.0061,32.9413,32.9867,39800.0
2008-01-04 09:55:00,50.92,50.95,50.8,50.84,56400.0,32.9802,32.9996,32.9025,32.9284,56400.0
2008-01-04 10:00:00,50.84,50.92,50.74,50.86,51400.0,32.9284,32.9802,32.8636,32.9413,51400.0
2008-01-04 10:05:00,50.84,50.95,50.82,50.89,45900.0,32.9284,32.9996,32.9154,32.9608,45900.0
2008-01-04 10:10:00,50.87,50.87,50.79,50.81,57300.0,32.9478,32.9478,32.896,32.9089,57300.0
2008-01-04 10:15:00,50.82,50.85,50.73,50.74,40300.0,32.9154,32.9348,32.8571,32.8636,40300.0
2008-01-04 10:20:00,50.72,50.88,50.57,50.58,104800.0,32.8506,32.9543,32.7535,32.76,104800.0
2008-01-04 10:25:00,50.6,50.6,50.45,50.53,73600.0,32.7729,32.7729,32.6758,32.7276,73600.0
2008-01-04 10:30:00,50.54,50.59,50.46,50.52,238100.0,32.7341,32.7664,32.6822,32.7211,238100.0
2008-01-04 10:35:00,50.52,50.55,50.5,50.54,32700.0,32.7211,32.7405,32.7082,32.7341,32700.0
2008-01-04 10:40:00,50.53,50.8,50.52,50.74,45600.0,32.7276,32.9025,32.7211,32.8636,45600.0
2008-01-04 10:45:00,50.76,50.76,50.5,50.53,44500.0,32.8766,32.8766,32.7082,32.7276,44500.0
2008-01-04 10:50:00,50.55,50.57,50.4,50.45,42400.0,32.7405,32.7535,32.6434,32.6758,42400.0
2008-01-04 10:55:00,50.44,50.51,50.43,50.49,24000.0,32.6693,32.7146,32.6628,32.7017,24000.0
2008-01-04 11:00:00,50.47,50.64,50.47,50.59,39700.0,32.6887,32.7988,32.6887,32.7664,39700.0
2008-01-04 11:05:00,50.59,50.6,50.54,50.6,48900.0,32.7664,32.7729,32.7341,32.7729,48900.0
2008-01-04 11:10:00,50.6,50.67,50.57,50.67,53400.0,32.7729,32.8183,32.7535,32.8183,53400.0
2008-01-04 11:15:00,50.68,50.8,50.67,50.8,44900.0,32.8247,32.9025,32.8183,32.9025,44900.0
2008-01-04 11:20:00,50.8,50.96,50.77,50.96,60100.0,32.9025,33.0061,32.883,33.0061,60100.0
2008-01-04 11:25:00,50.96,51.08,50.92,50.92,45400.0,33.0061,33.0838,32.9802,32.9802,45400.0
2008-01-04 11:30:00,50.94,50.99,50.86,50.86,44000.0,32.9931,33.0255,32.9413,32.9413,44000.0
2008-01-04 11:35:00,50.88,50.89,50.8,50.82,21200.0,32.9543,32.9608,32.9025,32.9154,21200.0
2008-01-04 11:40:00,50.82,50.96,50.81,50.94,43500.0,32.9154,33.0061,32.9089,32.9931,43500.0
2008-01-04 11:45:00,50.95,51.01,50.93,51.01,31400.0,32.9996,33.0385,32.9867,33.0385,31400.0
2008-01-04 11:50:00,50.99,51.1,50.99,51.1,27400.0,33.0255,33.0968,33.0255,33.0968,27400.0
2008-01-04 11:55:00,51.1,51.18,51.09,51.17,31900.0,33.0968,33.1486,33.0903,33.1421,31900.0
2008-01-04 12:00:00,51.17,51.22,51.15,51.19,41700.0,33.1421,33.1745,33.1291,33.1551,41700.0
2008-01-04 12:05:00,51.19,51.25,51.17,51.25,36600.0,33.1551,33.1939,33.1421,33.1939,36600.0
2008-01-04 12:10:00,51.25,51.36,51.23,51.35,11300.0,33.1939,33.2652,33.181,33.2587,11300.0
2008-01-04 12:15:00,51.34,51.43,51.34,51.43,21700.0,33.2522,33.3105,33.2522,33.3105,21700.0
2008-01-04 12:20:00,51.41,51.42,51.19,51.2,24000.0,33.2975,33.304,33.1551,33.1615,24000.0
2008-01-04 12:25:00,51.2,51.21,51.08,51.09,14300.0,33.1615,33.168,33.0838,33.0903,14300.0
2008-01-04 12:30:00,51.09,51.15,50.91,50.93,29300.0,33.0903,33.1291,32.9737,32.9867,29300.0
2008-01-04 12:35:00,50.92,50.98,50.83,50.83,31600.0,32.9802,33.019,32.9219,32.9219,31600.0
2008-01-04 12:40:00,50.83,50.97,50.83,50.96,12300.0,32.9219,33.0126,32.9219,33.0061,12300.0
2008-01-04 12:45:00,50.96,51.01,50.91,50.98,8900.0,33.0061,33.0385,32.9737,33.019,8900.0
2008-01-04 12:50:00,51.02,51.04,50.97,51.0,15800.0,33.045,33.0579,33.0126,33.032,15800.0
2008-01-04 12:55:00,50.98,51.04,50.97,50.98,18000.0,33.019,33.0579,33.0126,33.019,18000.0
2008-01-04 13:00:00,50.99,50.99,50.87,50.92,20000.0,33.0255,33.0255,32.9478,32.9802,20000.0
2008-01-04 13:05:00,50.93,50.98,50.87,50.92,13100.0,32.9867,33.019,32.9478,32.9802,13100.0
2008-01-04 13:10:00,50.92,51.01,50.9,50.93,15900.0,32.9802,33.0385,32.9672,32.9867,15900.0
2008-01-04 13:15:00,50.95,50.98,50.83,50.83,26800.0,32.9996,33.019,32.9219,32.9219,26800.0
2008-01-04 13:20:00,50.83,50.86,50.78,50.83,23300.0,32.9219,32.9413,32.8895,32.9219,23300.0
2008-01-04 13:25:00,50.83,50.85,50.75,50.84,21600.0,32.9219,32.9348,32.8701,32.9284,21600.0
2008-01-04 13:30:00,50.84,50.85,50.8,50.85,13600.0,32.9284,32.9348,32.9025,32.9348,13600.0
2008-01-04 13:35:00,50.82,50.83,50.62,50.67,33600.0,32.9154,32.9219,32.7859,32.8183,33600.0
2008-01-04 13:40:00,50.66,50.71,50.6,50.67,37000.0,32.8118,32.8442,32.7729,32.8183,37000.0
2008-01-04 13:45:00,50.65,50.68,50.61,50.68,24800.0,32.8053,32.8247,32.7794,32.8247,24800.0
2008-01-04 13:50:00,50.68,50.77,50.66,50.76,43100.0,32.8247,32.883,32.8118,32.8766,43100.0
2008-01-04 13:55:00,50.79,50.8,50.73,50.74,16700.0,32.896,32.9025,32.8571,32.8636,16700.0
2008-01-04 14:00:00,50.73,50.75,50.64,50.7,41400.0,32.8571,32.8701,32.7988,32.8377,41400.0
2008-01-04 14:05:00,50.73,50.76,50.65,50.72,30200.0,32.8571,32.8766,32.8053,32.8506,30200.0
2008-01-04 14:10:00,50.71,50.75,50.66,50.69,41100.0,32.8442,32.8701,32.8118,32.8312,41100.0
2008-01-04 14:15:00,50.68,50.77,50.66,50.74,34600.0,32.8247,32.883,32.8118,32.8636,34600.0
2008-01-04 14:20:00,50.74,50.74,50.5,50.68,134800.0,32.8636,32.8636,32.7082,32.8247,134800.0
2008-01-04 14:25:00,50.69,50.72,50.64,50.64,34100.0,32.8312,32.8506,32.7988,32.7988,34100.0
2008-01-04 14:30:00,50.66,50.68,50.55,50.62,81400.0,32.8118,32.8247,32.7405,32.7859,81400.0
2008-01-04 14:35:00,50.62,50.63,50.49,50.49,58600.0,32.7859,32.7924,32.7017,32.7017,58600.0
2008-01-04 14:40:00,50.5,50.5,50.41,50.5,41800.0,32.7082,32.7082,32.6499,32.7082,41800.0
2008-01-04 14:45:00,50.47,50.61,50.47,50.57,23000.0,32.6887,32.7794,32.6887,32.7535,23000.0
2008-01-04 14:50:00,50.59,50.6,50.48,50.48,22800.0,32.7664,32.7729,32.6952,32.6952,22800.0
2008-01-04 14:55:00,50.49,50.66,50.45,50.64,26600.0,32.7017,32.8118,32.6758,32.7988,26600.0
2008-01-04 15:00:00,50.61,50.67,50.61,50.61,31100.0,32.7794,32.8183,32.7794,32.7794,31100.0
2008-01-04 15:05:00,50.62,50.71,50.6,50.68,43000.0,32.7859,32.8442,32.7729,32.8247,43000.0
2008-01-04 15:10:00,50.67,50.76,50.66,50.71,54700.0,32.8183,32.8766,32.8118,32.8442,54700.0
2008-01-04 15:15:00,50.71,50.8,50.67,50.78,36500.0,32.8442,32.9025,32.8183,32.8895,36500.0
2008-01-04 15:20:00,50.77,50.8,50.72,50.77,46400.0,32.883,32.9025,32.8506,32.883,46400.0
2008-01-04 15:25:00,50.77,50.9,50.75,50.84,29100.0,32.883,32.9672,32.8701,32.9284,29100.0
2008-01-04 15:30:00,50.87,50.95,50.8,50.8,36600.0,32.9478,32.9996,32.9025,32.9025,36600.0
2008-01-04 15:35:00,50.79,50.79,50.72,50.78,46600.0,32.896,32.896,32.8506,32.8895,46600.0
2008-01-04 15:40:00,50.78,50.8,50.71,50.73,81900.0,32.8895,32.9025,32.8442,32.8571,81900.0
2008-01-04 15:45:00,50.73,50.74,50.58,50.58,79000.0,32.8571,32.8636,32.76,32.76,79000.0
2008-01-04 15:50:00,50.58,50.59,50.41,50.44,96900.0,32.76,32.7664,32.6499,32.6693,96900.0
2008-01-04 15:55:00,50.46,50.47,50.39,50.42,122800.0,32.6822,32.6887,32.6369,32.6563,122800.0
2008-01-07 09:30:00,50.71,51.02,50.7,51.0,44500.0,32.8442,33.045,32.8377,33.032,44500.0
2008-01-07 09:35:00,50.98,51.15,50.9,51.01,47300.0,33.019,33.1291,32.9672,33.0385,47300.0
2008-01-07 09:40:00,51.02,51.14,50.94,50.97,52800.0,33.045,33.1227,32.9931,33.0126,52800.0
2008-01-07 09:45:00,50.96,51.15,50.94,51.0,58300.0,33.0061,33.1291,32.9931,33.032,58300.0
2008-01-07 09:50:00,51.04,51.04,50.93,50.94,30100.0,33.0579,33.0579,32.9867,32.9931,30100.0
2008-01-07 09:55:00,50.94,51.15,50.94,50.99,45100.0,32.9931,33.1291,32.9931,33.0255,45100.0
2008-01-07 10:00:00,51.0,51.0,50.69,50.73,26800.0,33.032,33.032,32.8312,32.8571,26800.0
2008-01-07 10:05:00,50.72,50.74,50.63,50.67,20200.0,32.8506,32.8636,32.7924,32.8183,20200.0
2008-01-07 10:10:00,50.67,50.7,50.52,50.59,39000.0,32.8183,32.8377,32.7211,32.7664,39000.0
2008-01-07 10:15:00,50.58,50.63,50.45,50.46,32100.0,32.76,32.7924,32.6758,32.6822,32100.0
2008-01-07 10:20:00,50.46,50.46,50.31,50.35,52900.0,32.6822,32.6822,32.5851,32.611,52900.0
2008-01-07 10:25:00,50.35,50.35,50.1,50.11,61900.0,32.611,32.611,32.4491,32.4556,61900.0
2008-01-07 10:30:00,50.12,50.15,50.06,50.1,38600.0,32.462,32.4815,32.4232,32.4491,38600.0
2008-01-07 10:35:00,50.12,50.39,50.11,50.26,47300.0,32.462,32.6369,32.4556,32.5527,47300.0
2008-01-07 10:40:00,50.26,50.45,50.25,50.43,31200.0,32.5527,32.6758,32.5462,32.6628,31200.0
2008-01-07 10:45:00,50.42,50.46,50.35,50.42,27700.0,32.6563,32.6822,32.611,32.6563,27700.0
2008-01-07 10:50:00,50.41,50.48,50.29,50.36,56000.0,32.6499,32.6952,32.5721,32.6175,56000.0
2008-01-07 10:55:00,50.36,50.42,50.29,50.31,50100.0,32.6175,32.6563,32.5721,32.5851,50100.0
2008-01-07 11:00:00,50.31,50.39,50.2,50.23,44200.0,32.5851,32.6369,32.5138,32.5333,44200.0
2008-01-07 11:05:00,50.23,50.29,50.13,50.25,39100.0,32.5333,32.5721,32.4685,32.5462,39100.0
2008-01-07 11:10:00,50.24,50.25,50.1,50.15,27200.0,32.5398,32.5462,32.4491,32.4815,27200.0
2008-01-07 11:15:00,50.14,50.24,50.12,50.22,25900.0,32.475,32.5398,32.462,32.5268,25900.0
2008-01-07 11:20:00,50.23,50.27,50.13,50.26,40500.0,32.5333,32.5592,32.4685,32.5527,40500.0
2008-01-07 11:25:00,50.27,50.29,50.19,50.29,22900.0,32.5592,32.5721,32.5074,32.5721,22900.0
2008-01-07 11:30:00,50.28,50.44,50.23,50.44,31800.0,32.5657,32.6693,32.5333,32.6693,31800.0
2008-01-07 11:35:00,50.43,50.47,50.33,50.33,35000.0,32.6628,32.6887,32.598,32.598,35000.0
2008-01-07 11:40:00,50.33,50.42,50.3,50.41,34200.0,32.598,32.6563,32.5786,32.6499,34200.0
2008-01-07 11:45:00,50.42,50.45,50.24,50.24,29600.0,32.6563,32.6758,32.5398,32.5398,29600.0
2008-01-07 11:50:00,50.24,50.26,50.19,50.22,45200.0,32.5398,32.5527,32.5074,32.5268,45200.0
2008-01-07 11:55:00,50.21,50.22,50.14,50.15,28400.0,32.5203,32.5268,32.475,32.4815,28400.0
2008-01-07 12:00:00,50.14,50.15,50.04,50.09,36200.0,32.475,32.4815,32.4102,32.4426,36200.0
2008-01-07 12:05:00,50.1,50.12,50.05,50.06,29800.0,32.4491,32.462,32.4167,32.4232,29800.0
2008-01-07 12:10:00,50.05,50.11,50.04,50.08,26500.0,32.4167,32.4556,32.4102,32.4361,26500.0
2008-01-07 12:15:00,50.08,50.09,50.01,50.05,39500.0,32.4361,32.4426,32.3908,32.4167,39500.0
2008-01-07 12:20:00,50.05,50.12,50.03,50.09,32700.0,32.4167,32.462,32.4037,32.4426,32700.0
2008-01-07 12:25:00,50.1,50.13,50.02,50.04,28200.0,32.4491,32.4685,32.3973,32.4102,28200.0
2008-01-07 12:30:00,50.04,50.09,50.01,50.09,32500.0,32.4102,32.4426,32.3908,32.4426,32500.0
2008-01-07 12:35:00,50.09,50.13,50.01,50.09,48200.0,32.4426,32.4685,32.3908,32.4426,48200.0
2008-01-07 12:40:00,50.11,50.14,50.06,50.11,41300.0,32.4556,32.475,32.4232,32.4556,41300.0
2008-01-07 12:45:00,50.1,50.12,50.06,50.09,28300.0,32.4491,32.462,32.4232,32.4426,28300.0
2008-01-07 12:50:00,50.09,50.25,50.08,50.22,25400.0,32.4426,32.5462,32.4361,32.5268,25400.0
2008-01-07 12:55:00,50.21,50.21,50.1,50.1,29400.0,32.5203,32.5203,32.4491,32.4491,29400.0
2008-01-07 13:00:00,50.12,50.14,50.08,50.09,27700.0,32.462,32.475,32.4361,32.4426,27700.0
2008-01-07 13:05:00,50.1,50.16,50.04,50.12,35200.0,32.4491,32.4879,32.4102,32.462,35200.0
2008-01-07 13:10:00,50.12,50.12,50.0,50.01,43200.0,32.462,32.462,32.3843,32.3908,43200.0
2008-01-07 13:15:00,50.01,50.12,50.0,50.12,30900.0,32.3908,32.462,32.3843,32.462,30900.0
2008-01-07 13:20:00,50.12,50.12,50.04,50.06,35100.0,32.462,32.462,32.4102,32.4232,35100.0
2008-01-07 13:25:00,50.04,50.07,50.0,50.03,28800.0,32.4102,32.4296,32.3843,32.4037,28800.0
2008-01-07 13:30:00,50.03,50.03,49.96,50.0,49700.0,32.4037,32.4037,32.3584,32.3843,49700.0
2008-01-07 13:35:00,49.99,50.02,49.96,49.98,33400.0,32.3778,32.3973,32.3584,32.3714,33400.0
2008-01-07 13:40:00,49.99,49.99,49.8,49.81,44800.0,32.3778,32.3778,32.2548,32.2612,44800.0
2008-01-07 13:45:00,49.8,49.86,49.78,49.86,39800.0,32.2548,32.2936,32.2418,32.2936,39800.0
2008-01-07 13:50:00,49.86,49.9,49.8,49.84,39400.0,32.2936,32.3195,32.2548,32.2807,39400.0
2008-01-07 13:55:00,49.83,49.86,49.75,49.81,37200.0,32.2742,32.2936,32.2224,32.2612,37200.0
2008-01-07 14:00:00,49.83,49.84,49.7,49.71,93100.0,32.2742,32.2807,32.19,32.1965,93100.0
2008-01-07 14:05:00,49.71,49.72,49.58,49.58,59400.0,32.1965,32.203,32.1123,32.1123,59400.0
2008-01-07 14:10:00,49.59,49.65,49.57,49.62,50100.0,32.1188,32.1576,32.1058,32.1382,50100.0
2008-01-07 14:15:00,49.63,49.66,49.58,49.59,30000.0,32.1447,32.1641,32.1123,32.1188,30000.0
2008-01-07 14:20:00,49.59,49.62,49.56,49.6,39300.0,32.1188,32.1382,32.0993,32.1252,39300.0
2008-01-07 14:25:00,49.6,49.61,49.54,49.58,43300.0,32.1252,32.1317,32.0864,32.1123,43300.0
2008-01-07 14:30:00,49.57,49.63,49.54,49.58,45400.0,32.1058,32.1447,32.0864,32.1123,45400.0
2008-01-07 14:35:00,49.59,49.73,49.55,49.73,80900.0,32.1188,32.2094,32.0929,32.2094,80900.0
2008-01-07 14:40:00,49.73,49.82,49.69,49.71,42600.0,32.2094,32.2677,32.1835,32.1965,42600.0
2008-01-07 14:45:00,49.71,49.71,49.6,49.63,65500.0,32.1965,32.1965,32.1252,32.1447,65500.0
2008-01-07 14:50:00,49.63,49.67,49.59,49.59,47800.0,32.1447,32.1706,32.1188,32.1188,47800.0
2008-01-07 14:55:00,49.59,49.66,49.56,49.66,84100.0,32.1188,32.1641,32.0993,32.1641,84100.0
2008-01-07 15:00:00,49.67,49.68,49.61,49.61,62200.0,32.1706,32.1771,32.1317,32.1317,62200.0
2008-01-07 15:05:00,49.61,49.66,49.57,49.6,73100.0,32.1317,32.1641,32.1058,32.1252,73100.0
2008-01-07 15:10:00,49.58,50.43,49.55,49.56,62000.0,32.1123,32.6628,32.0929,32.0993,62000.0
2008-01-07 15:15:00,49.55,49.63,49.53,49.59,70700.0,32.0929,32.1447,32.0799,32.1188,70700.0
2008-01-07 15:20:00,49.6,49.62,49.54,49.56,83700.0,32.1252,32.1382,32.0864,32.0993,83700.0
2008-01-07 15:25:00,49.56,49.6,49.53,49.53,57500.0,32.0993,32.1252,32.0799,32.0799,57500.0
2008-01-07 15:30:00,49.54,49.56,49.45,49.48,102400.0,32.0864,32.0993,32.0281,32.0475,102400.0
2008-01-07 15:35:00,49.48,49.49,49.36,49.36,101900.0,32.0475,32.054,31.9698,31.9698,101900.0
2008-01-07 15:40:00,49.37,49.43,49.3,49.38,129000.0,31.9763,32.0151,31.9309,31.9827,129000.0
2008-01-07 15:45:00,49.38,49.47,49.31,49.46,193500.0,31.9827,32.041,31.9374,32.0346,193500.0
2008-01-07 15:50:00,49.46,49.76,49.46,49.73,147900.0,32.0346,32.2289,32.0346,32.2094,147900.0
2008-01-07 15:55:00,49.74,49.74,49.61,49.7,128000.0,32.2159,32.2159,32.1317,32.19,128000.0
2008-01-08 09:30:00,49.7,49.7,49.05,49.32,160800.0,32.19,32.19,31.769,31.9439,160800.0
2008-01-08 09:35:00,49.32,49.66,49.25,49.53,63800.0,31.9439,32.1641,31.8985,32.0799,63800.0
2008-01-08 09:40:00,49.54,49.65,49.34,49.35,111700.0,32.0864,32.1576,31.9568,31.9633,111700.0
2008-01-08 09:45:00,49.34,49.43,49.24,49.3,76700.0,31.9568,32.0151,31.8921,31.9309,76700.0
2008-01-08 09:50:00,49.29,49.39,49.26,49.36,47600.0,31.9245,31.9892,31.905,31.9698,47600.0
2008-01-08 09:55:00,49.36,49.46,49.35,49.43,64700.0,31.9698,32.0346,31.9633,32.0151,64700.0
2008-01-08 10:00:00,49.41,49.54,49.27,49.48,69800.0,32.0022,32.0864,31.9115,32.0475,69800.0
2008-01-08 10:05:00,49.46,49.64,49.4,49.51,106300.0,32.0346,32.1511,31.9957,32.0669,106300.0
2008-01-08 10:10:00,49.5,49.61,49.43,49.49,58200.0,32.0605,32.1317,32.0151,32.054,58200.0
2008-01-08 10:15:00,49.5,49.52,49.29,49.29,34700.0,32.0605,32.0734,31.9245,31.9245,34700.0
2008-01-08 10:20:00,49.3,49.6,49.3,49.6,39000.0,31.9309,32.1252,31.9309,32.1252,39000.0
2008-01-08 10:25:00,49.58,49.63,49.44,49.48,86700.0,32.1123,32.1447,32.0216,32.0475,86700.0
2008-01-08 10:30:00,49.49,49.5,49.24,49.24,46300.0,32.054,32.0605,31.8921,31.8921,46300.0
2008-01-08 10:35:00,49.25,49.29,49.15,49.25,76600.0,31.8985,31.9245,31.8338,31.8985,76600.0
2008-01-08 10:40:00,49.25,49.32,49.23,49.3,58900.0,31.8985,31.9439,31.8856,31.9309,58900.0
2008-01-08 10:45:00,49.31,49.41,49.25,49.27,86800.0,31.9374,32.0022,31.8985,31.9115,86800.0
2008-01-08 10:50:00,49.26,49.3,49.25,49.28,32400.0,31.905,31.9309,31.8985,31.918,32400.0
2008-01-08 10:55:00,49.27,49.29,49.23,49.29,26200.0,31.9115,31.9245,31.8856,31.9245,26200.0
2008-01-08 11:00:00,49.26,49.29,49.25,49.26,38400.0,31.905,31.9245,31.8985,31.905,38400.0
2008-01-08 11:05:00,49.27,49.35,49.24,49.34,33300.0,31.9115,31.9633,31.8921,31.9568,33300.0
2008-01-08 11:10:00,49.34,49.36,49.23,49.26,57000.0,31.9568,31.9698,31.8856,31.905,57000.0
2008-01-08 11:15:00,49.26,49.26,49.08,49.11,65900.0,31.905,31.905,31.7884,31.8079,65900.0
2008-01-08 11:20:00,49.12,49.12,48.92,49.02,72300.0,31.8143,31.8143,31.6848,31.7496,72300.0
2008-01-08 11:25:00,49.02,49.14,49.01,49.1,29900.0,31.7496,31.8273,31.7431,31.8014,29900.0
2008-01-08 11:30:00,49.11,49.11,48.92,49.0,51700.0,31.8079,31.8079,31.6848,31.7366,51700.0
2008-01-08 11:35:00,48.99,49.04,48.96,49.02,69400.0,31.7301,31.7625,31.7107,31.7496,69400.0
2008-01-08 11:40:00,49.02,49.02,48.97,48.99,23100.0,31.7496,31.7496,31.7172,31.7301,23100.0
2008-01-08 11:45:00,48.99,48.99,48.85,48.92,60500.0,31.7301,31.7301,31.6395,31.6848,60500.0
2008-01-08 11:50:00,48.93,49.04,48.92,49.04,38500.0,31.6913,31.7625,31.6848,31.7625,38500.0
2008-01-08 11:55:00,49.08,49.1,49.03,49.04,25200.0,31.7884,31.8014,31.7561,31.7625,25200.0
2008-01-08 12:00:00,49.03,49.06,48.93,48.99,67300.0,31.7561,31.7755,31.6913,31.7301,67300.0
2008-01-08 12:05:00,49.01,49.08,48.92,49.01,40200.0,31.7431,31.7884,31.6848,31.7431,40200.0
2008-01-08 12:10:00,49.01,49.08,48.97,49.0,28500.0,31.7431,31.7884,31.7172,31.7366,28500.0
2008-01-08 12:15:00,49.01,49.04,48.95,48.99,63100.0,31.7431,31.7625,31.7042,31.7301,63100.0
2008-01-08 12:20:00,48.98,49.05,48.97,49.02,21400.0,31.7237,31.769,31.7172,31.7496,21400.0
2008-01-08 12:25:00,49.01,49.03,48.99,48.99,14600.0,31.7431,31.7561,31.7301,31.7301,14600.0
2008-01-08 12:30:00,49.0,49.02,48.86,48.89,56300.0,31.7366,31.7496,31.6459,31.6654,56300.0
2008-01-08 12:35:00,48.9,48.92,48.85,48.85,40700.0,31.6719,31.6848,31.6395,31.6395,40700.0
2008-01-08 12:40:00,48.86,48.86,48.81,48.84,19900.0,31.6459,31.6459,31.6136,31.633,19900.0
2008-01-08 12:45:00,48.83,48.87,48.81,48.83,37000.0,31.6265,31.6524,31.6136,31.6265,37000.0
2008-01-08 12:50:00,48.83,48.87,48.8,48.83,41600.0,31.6265,31.6524,31.6071,31.6265,41600.0
2008-01-08 12:55:00,48.83,48.86,48.77,48.82,36500.0,31.6265,31.6459,31.5877,31.62,36500.0
2008-01-08 13:00:00,48.82,48.87,48.79,48.83,32600.0,31.62,31.6524,31.6006,31.6265,32600.0
2008-01-08 13:05:00,48.85,48.91,48.81,48.84,70400.0,31.6395,31.6783,31.6136,31.633,70400.0
2008-01-08 13:10:00,48.83,48.95,48.82,48.91,51500.0,31.6265,31.7042,31.62,31.6783,51500.0
2008-01-08 13:15:00,48.92,48.97,48.88,48.9,27500.0,31.6848,31.7172,31.6589,31.6719,27500.0
2008-01-08 13:20:00,48.9,48.92,48.84,48.92,34600.0,31.6719,31.6848,31.633,31.6848,34600.0
2008-01-08 13:25:00,48.9,49.0,48.9,48.99,21000.0,31.6719,31.7366,31.6719,31.7301,21000.0
2008-01-08 13:30:00,48.97,49.0,48.89,48.92,27000.0,31.7172,31.7366,31.6654,31.6848,27000.0
2008-01-08 13:35:00,48.93,49.01,48.93,48.99,27300.0,31.6913,31.7431,31.6913,31.7301,27300.0
2008-01-08 13:40:00,49.0,49.08,48.97,49.06,29600.0,31.7366,31.7884,31.7172,31.7755,29600.0
2008-01-08 13:45:00,49.06,49.09,49.01,49.09,13800.0,31.7755,31.7949,31.7431,31.7949,13800.0
2008-01-08 13:50:00,49.06,49.17,49.06,49.14,20100.0,31.7755,31.8467,31.7755,31.8273,20100.0
2008-01-08 13:55:00,49.12,49.26,49.1,49.18,39600.0,31.8143,31.905,31.8014,31.8532,39600.0
2008-01-08 14:00:00,49.17,49.29,49.17,49.21,34700.0,31.8467,31.9245,31.8467,31.8726,34700.0
2008-01-08 14:05:00,49.21,49.24,49.18,49.2,23200.0,31.8726,31.8921,31.8532,31.8662,23200.0
2008-01-08 14:10:00,49.2,49.25,49.19,49.22,22600.0,31.8662,31.8985,31.8597,31.8791,22600.0
2008-01-08 14:15:00,49.23,49.3,49.22,49.3,31500.0,31.8856,31.9309,31.8791,31.9309,31500.0
2008-01-08 14:20:00,49.28,49.36,49.28,49.34,22300.0,31.918,31.9698,31.918,31.9568,22300.0
2008-01-08 14:25:00,49.34,49.35,49.28,49.29,32600.0,31.9568,31.9633,31.918,31.9245,32600.0
2008-01-08 14:30:00,49.29,49.3,49.18,49.18,22700.0,31.9245,31.9309,31.8532,31.8532,22700.0
2008-01-08 14:35:00,49.18,49.19,49.14,49.14,24200.0,31.8532,31.8597,31.8273,31.8273,24200.0
2008-01-08 14:40:00,49.13,49.16,49.07,49.1,26600.0,31.8208,31.8403,31.782,31.8014,26600.0
2008-01-08 14:45:00,49.08,49.11,48.86,48.93,32800.0,31.7884,31.8079,31.6459,31.6913,32800.0
2008-01-08 14:50:00,48.93,48.94,48.83,48.83,35100.0,31.6913,31.6978,31.6265,31.6265,35100.0
2008-01-08 14:55:00,48.85,48.9,48.75,48.78,51400.0,31.6395,31.6719,31.5747,31.5941,51400.0
2008-01-08 15:00:00,48.78,48.78,48.69,48.73,51800.0,31.5941,31.5941,31.5358,31.5617,51800.0
2008-01-08 15:05:00,48.72,48.75,48.56,48.58,109800.0,31.5553,31.5747,31.4516,31.4646,109800.0
2008-01-08 15:10:00,48.56,48.58,48.36,48.37,117600.0,31.4516,31.4646,31.3221,31.3286,117600.0
2008-01-08 15:15:00,48.37,48.38,48.2,48.21,90300.0,31.3286,31.3351,31.2185,31.225,90300.0
2008-01-08 15:20:00,48.21,48.22,47.95,47.99,241300.0,31.225,31.2314,31.0566,31.0825,241300.0
2008-01-08 15:25:00,47.99,48.03,47.91,47.94,184600.0,31.0825,31.1084,31.0306,31.0501,184600.0
2008-01-08 15:30:00,47.93,48.23,47.93,48.23,184000.0,31.0436,31.2379,31.0436,31.2379,184000.0
2008-01-08 15:35:00,48.23,48.23,48.05,48.07,153800.0,31.2379,31.2379,31.1213,31.1343,153800.0
2008-01-08 15:40:00,48.05,48.09,47.91,47.91,148700.0,31.1213,31.1472,31.0306,31.0306,148700.0
2008-01-08 15:45:00,47.92,47.92,47.56,47.59,261700.0,31.0371,31.0371,30.804,30.8234,261700.0
2008-01-08 15:50:00,47.58,47.58,47.34,47.38,238900.0,30.8169,30.8169,30.6615,30.6874,238900.0
2008-01-08 15:55:00,47.41,47.46,47.32,47.37,296400.0,30.7068,30.7392,30.6485,30.6809,296400.0
2008-01-09 09:30:00,47.62,47.71,47.17,47.25,62200.0,30.8428,30.9011,30.5514,30.6032,62200.0
2008-01-09 09:35:00,47.25,47.52,47.25,47.51,52500.0,30.6032,30.778,30.6032,30.7716,52500.0
2008-01-09 09:40:00,47.51,48.03,47.43,47.86,88600.0,30.7716,31.1084,30.7198,30.9983,88600.0
2008-01-09 09:45:00,47.86,47.9,47.7,47.72,62000.0,30.9983,31.0242,30.8946,30.9076,62000.0
2008-01-09 09:50:00,47.72,47.76,47.53,47.75,53400.0,30.9076,30.9335,30.7845,30.927,53400.0
2008-01-09 09:55:00,47.76,47.78,47.52,47.56,66500.0,30.9335,30.9464,30.778,30.804,66500.0
2008-01-09 10:00:00,47.56,47.65,47.48,47.49,60000.0,30.804,30.8622,30.7521,30.7586,60000.0
2008-01-09 10:05:00,47.52,47.66,47.49,47.64,46000.0,30.778,30.8687,30.7586,30.8558,46000.0
2008-01-09 10:10:00,47.64,47.72,47.57,47.63,40600.0,30.8558,30.9076,30.8104,30.8493,40600.0
2008-01-09 10:15:00,47.64,47.77,47.63,47.77,53000.0,30.8558,30.94,30.8493,30.94,53000.0
2008-01-09 10:20:00,47.77,47.78,47.63,47.66,59200.0,30.94,30.9464,30.8493,30.8687,59200.0
2008-01-09 10:25:00,47.64,47.66,47.38,47.4,72800.0,30.8558,30.8687,30.6874,30.7003,72800.0
2008-01-09 10:30:00,47.39,47.46,47.29,47.45,69600.0,30.6938,30.7392,30.6291,30.7327,69600.0
2008-01-09 10:35:00,47.45,47.49,47.29,47.33,70500.0,30.7327,30.7586,30.6291,30.655,70500.0
2008-01-09 10:40:00,47.32,47.41,47.26,47.27,62300.0,30.6485,30.7068,30.6096,30.6161,62300.0
2008-01-09 10:45:00,47.27,47.38,47.25,47.35,49500.0,30.6161,30.6874,30.6032,30.6679,49500.0
2008-01-09 10:50:00,47.35,47.5,47.24,47.5,46400.0,30.6679,30.7651,30.5967,30.7651,46400.0
2008-01-09 10:55:00,47.51,47.64,47.48,47.63,40100.0,30.7716,30.8558,30.7521,30.8493,40100.0
2008-01-09 11:00:00,47.61,47.62,47.36,47.39,54100.0,30.8363,30.8428,30.6744,30.6938,54100.0
2008-01-09 11:05:00,47.39,47.49,47.33,47.43,35700.0,30.6938,30.7586,30.655,30.7198,35700.0
2008-01-09 11:10:00,47.42,47.43,47.21,47.26,55200.0,30.7133,30.7198,30.5773,30.6096,55200.0
2008-01-09 11:15:00,47.24,47.25,47.04,47.13,56700.0,30.5967,30.6032,30.4672,30.5255,56700.0
2008-01-09 11:20:00,47.13,47.27,47.13,47.23,42900.0,30.5255,30.6161,30.5255,30.5902,42900.0
2008-01-09 11:25:00,47.24,47.3,47.22,47.3,32300.0,30.5967,30.6356,30.5837,30.6356,32300.0
2008-01-09 11:30:00,47.3,47.32,47.08,47.13,38800.0,30.6356,30.6485,30.4931,30.5255,38800.0
2008-01-09 11:35:00,47.15,47.2,47.08,47.16,27200.0,30.5384,30.5708,30.4931,30.5449,27200.0
2008-01-09 11:40:00,47.17,47.22,47.05,47.07,38400.0,30.5514,30.5837,30.4736,30.4866,38400.0
2008-01-09 11:45:00,47.07,47.07,46.85,46.91,67700.0,30.4866,30.4866,30.3441,30.383,67700.0
2008-01-09 11:50:00,46.9,46.98,46.85,46.97,53600.0,30.3765,30.4283,30.3441,30.4218,53600.0
2008-01-09 11:55:00,46.97,46.97,46.8,46.81,68600.0,30.4218,30.4218,30.3117,30.3182,68600.0
2008-01-09 12:00:00,46.81,46.94,46.77,46.94,54600.0,30.3182,30.4024,30.2923,30.4024,54600.0
2008-01-09 12:05:00,46.93,46.96,46.86,46.94,50800.0,30.3959,30.4153,30.3506,30.4024,50800.0
2008-01-09 12:10:00,46.94,47.07,46.9,47.07,44200.0,30.4024,30.4866,30.3765,30.4866,44200.0
2008-01-09 12:15:00,47.07,47.14,46.98,47.13,47100.0,30.4866,30.5319,30.4283,30.5255,47100.0
2008-01-09 12:20:00,47.12,47.22,47.01,47.19,64700.0,30.519,30.5837,30.4477,30.5643,64700.0
2008-01-09 12:25:00,47.2,47.33,47.15,47.24,34300.0,30.5708,30.655,30.5384,30.5967,34300.0
2008-01-09 12:30:00,47.24,47.3,47.22,47.25,38400.0,30.5967,30.6356,30.5837,30.6032,38400.0
2008-01-09 12:35:00,47.25,47.26,47.21,47.23,41900.0,30.6032,30.6096,30.5773,30.5902,41900.0
2008-01-09 12:40:00,47.23,47.25,47.06,47.06,44900.0,30.5902,30.6032,30.4801,30.4801,44900.0
2008-01-09 12:45:00,47.05,47.22,47.03,47.21,26000.0,30.4736,30.5837,30.4607,30.5773,26000.0
2008-01-09 12:50:00,47.2,47.2,47.15,47.15,26800.0,30.5708,30.5708,30.5384,30.5384,26800.0
2008-01-09 12:55:00,47.18,47.18,47.1,47.17,32000.0,30.5578,30.5578,30.506,30.5514,32000.0
2008-01-09 13:00:00,47.18,47.26,47.07,47.22,75700.0,30.5578,30.6096,30.4866,30.5837,75700.0
2008-01-09 13:05:00,47.22,47.23,47.0,47.03,53500.0,30.5837,30.5902,30.4413,30.4607,53500.0
2008-01-09 13:10:00,47.03,47.06,46.97,47.01,52500.0,30.4607,30.4801,30.4218,30.4477,52500.0
2008-01-09 13:15:00,47.01,47.01,46.92,46.93,100600.0,30.4477,30.4477,30.3894,30.3959,100600.0
2008-01-09 13:20:00,46.93,47.0,46.92,46.94,87000.0,30.3959,30.4413,30.3894,30.4024,87000.0
2008-01-09 13:25:00,46.91,47.0,46.89,46.96,115300.0,30.383,30.4413,30.37,30.4153,115300.0
2008-01-09 13:30:00,46.96,46.96,46.72,46.78,86000.0,30.4153,30.4153,30.2599,30.2988,86000.0
2008-01-09 13:35:00,46.78,46.89,46.76,46.84,50100.0,30.2988,30.37,30.2858,30.3376,50100.0
2008-01-09 13:40:00,46.84,46.85,46.65,46.68,72800.0,30.3376,30.3441,30.2146,30.234,72800.0
2008-01-09 13:45:00,46.67,46.67,46.56,46.58,58100.0,30.2275,30.2275,30.1563,30.1692,58100.0
2008-01-09 13:50:00,46.57,46.58,46.49,46.52,62000.0,30.1627,30.1692,30.1109,30.1304,62000.0
2008-01-09 13:55:00,46.51,46.52,46.4,46.41,76500.0,30.1239,30.1304,30.0526,30.0591,76500.0
2008-01-09 14:00:00,46.42,46.48,46.41,46.46,45100.0,30.0656,30.1045,30.0591,30.0915,45100.0
2008-01-09 14:05:00,46.46,46.47,46.37,46.42,63300.0,30.0915,30.098,30.0332,30.0656,63300.0
2008-01-09 14:10:00,46.43,46.55,46.37,46.38,49500.0,30.0721,30.1498,30.0332,30.0397,49500.0
2008-01-09 14:15:00,46.36,46.49,46.35,46.44,28400.0,30.0267,30.1109,30.0203,30.0785,28400.0
2008-01-09 14:20:00,46.45,46.53,46.38,46.4,56900.0,30.085,30.1368,30.0397,30.0526,56900.0
2008-01-09 14:25:00,46.41,46.57,46.4,46.57,32400.0,30.0591,30.1627,30.0526,30.1627,32400.0
2008-01-09 14:30:00,46.56,46.7,46.54,46.66,55800.0,30.1563,30.2469,30.1433,30.221,55800.0
2008-01-09 14:35:00,46.66,46.83,46.64,46.78,87700.0,30.221,30.3311,30.2081,30.2988,87700.0
2008-01-09 14:40:00,46.78,46.82,46.72,46.81,73300.0,30.2988,30.3247,30.2599,30.3182,73300.0
2008-01-09 14:45:00,46.8,47.04,46.78,46.93,78000.0,30.3117,30.4672,30.2988,30.3959,78000.0
2008-01-09 14:50:00,46.96,47.03,46.93,46.99,80800.0,30.4153,30.4607,30.3959,30.4348,80800.0
2008-01-09 14:55:00,47.01,47.02,46.88,46.9,103600.0,30.4477,30.4542,30.3635,30.3765,103600.0
2008-01-09 15:00:00,46.91,47.0,46.86,46.91,79700.0,30.383,30.4413,30.3506,30.383,79700.0
2008-01-09 15:05:00,46.92,47.21,46.91,47.18,138300.0,30.3894,30.5773,30.383,30.5578,138300.0
2008-01-09 15:10:00,47.16,47.18,47.02,47.05,76200.0,30.5449,30.5578,30.4542,30.4736,76200.0
2008-01-09 15:15:00,47.05,47.17,47.0,47.15,110500.0,30.4736,30.5514,30.4413,30.5384,110500.0
2008-01-09 15:20:00,47.15,47.23,47.13,47.22,75900.0,30.5384,30.5902,30.5255,30.5837,75900.0
2008-01-09 15:25:00,47.22,47.23,47.09,47.12,83500.0,30.5837,30.5902,30.4995,30.519,83500.0
2008-01-09 15:30:00,47.13,47.14,46.91,47.02,91300.0,30.5255,30.5319,30.383,30.4542,91300.0
2008-01-09 15:35:00,47.02,47.22,46.99,47.17,62900.0,30.4542,30.5837,30.4348,30.5514,62900.0
2008-01-09 15:40:00,47.18,47.33,47.15,47.23,78800.0,30.5578,30.655,30.5384,30.5902,78800.0
2008-01-09 15:45:00,47.24,47.29,47.22,47.25,74200.0,30.5967,30.6291,30.5837,30.6032,74200.0
2008-01-09 15:50:00,47.26,47.46,47.22,47.43,123000.0,30.6096,30.7392,30.5837,30.7198,123000.0
2008-01-09 15:55:00,47.44,47.52,47.41,47.45,150500.0,30.7262,30.778,30.7068,30.7327,150500.0
2008-01-10 09:30:00,47.28,48.09,46.71,47.97,93400.0,30.6226,31.1472,30.2534,31.0695,93400.0
2008-01-10 09:35:00,47.98,48.01,47.73,47.75,53100.0,31.076,31.0954,30.9141,30.927,53100.0
2008-01-10 09:40:00,47.74,47.97,47.71,47.91,51700.0,30.9205,31.0695,30.9011,31.0306,51700.0
2008-01-10 09:45:00,47.91,48.16,47.87,47.97,71700.0,31.0306,31.1926,31.0047,31.0695,71700.0
2008-01-10 09:50:00,47.96,48.06,47.96,47.98,44200.0,31.063,31.1278,31.063,31.076,44200.0
2008-01-10 09:55:00,48.0,48.17,47.73,48.13,68500.0,31.0889,31.199,30.9141,31.1731,68500.0
2008-01-10 10:00:00,48.13,48.39,48.11,48.38,39000.0,31.1731,31.3415,31.1602,31.3351,39000.0
2008-01-10 10:05:00,48.37,48.47,48.32,48.47,60700.0,31.3286,31.3934,31.2962,31.3934,60700.0
2008-01-10 10:10:00,48.44,48.7,48.43,48.56,102700.0,31.3739,31.5423,31.3674,31.4516,102700.0
2008-01-10 10:15:00,48.57,48.68,48.53,48.67,75400.0,31.4581,31.5294,31.4322,31.5229,75400.0
2008-01-10 10:20:00,48.68,48.75,48.63,48.72,58200.0,31.5294,31.5747,31.497,31.5553,58200.0
2008-01-10 10:25:00,48.71,48.79,48.65,48.76,77800.0,31.5488,31.6006,31.5099,31.5812,77800.0
2008-01-10 10:30:00,48.76,48.77,48.69,48.77,90400.0,31.5812,31.5877,31.5358,31.5877,90400.0
2008-01-10 10:35:00,48.77,48.87,48.74,48.85,68800.0,31.5877,31.6524,31.5682,31.6395,68800.0
2008-01-10 10:40:00,48.85,49.01,48.85,48.99,43900.0,31.6395,31.7431,31.6395,31.7301,43900.0
2008-01-10 10:45:00,49.02,49.04,48.93,48.99,51800.0,31.7496,31.7625,31.6913,31.7301,51800.0
2008-01-10 10:50:00,48.98,49.01,48.88,48.92,181200.0,31.7237,31.7431,31.6589,31.6848,181200.0
2008-01-10 10:55:00,48.92,48.92,48.76,48.86,102400.0,31.6848,31.6848,31.5812,31.6459,102400.0
2008-01-10 11:00:00,48.86,48.93,48.81,48.9,51100.0,31.6459,31.6913,31.6136,31.6719,51100.0
2008-01-10 11:05:00,48.91,49.06,48.88,49.03,62900.0,31.6783,31.7755,31.6589,31.7561,62900.0
2008-01-10 11:10:00,49.03,49.07,48.96,49.03,118100.0,31.7561,31.782,31.7107,31.7561,118100.0
2008-01-10 11:15:00,49.03,49.2,49.03,49.18,97100.0,31.7561,31.8662,31.7561,31.8532,97100.0
2008-01-10 11:20:00,49.18,49.32,49.18,49.25,99800.0,31.8532,31.9439,31.8532,31.8985,99800.0
2008-01-10 11:25:00,49.25,49.34,49.24,49.29,41500.0,31.8985,31.9568,31.8921,31.9245,41500.0
2008-01-10 11:30:00,49.3,49.33,49.22,49.3,101200.0,31.9309,31.9504,31.8791,31.9309,101200.0
2008-01-10 11:35:00,49.3,49.3,49.03,49.08,39500.0,31.9309,31.9309,31.7561,31.7884,39500.0
2008-01-10 11:40:00,49.07,49.07,48.98,49.01,26000.0,31.782,31.782,31.7237,31.7431,26000.0
2008-01-10 11:45:00,49.01,49.27,48.98,49.25,43800.0,31.7431,31.9115,31.7237,31.8985,43800.0
2008-01-10 11:50:00,49.26,49.27,49.21,49.25,53200.0,31.905,31.9115,31.8726,31.8985,53200.0
2008-01-10 11:55:00,49.25,49.27,49.21,49.25,24800.0,31.8985,31.9115,31.8726,31.8985,24800.0
2008-01-10 12:00:00,49.26,49.36,49.23,49.33,29700.0,31.905,31.9698,31.8856,31.9504,29700.0
2008-01-10 12:05:00,49.33,49.36,49.32,49.35,37100.0,31.9504,31.9698,31.9439,31.9633,37100.0
2008-01-10 12:10:00,49.35,49.41,49.24,49.38,50700.0,31.9633,32.0022,31.8921,31.9827,50700.0
2008-01-10 12:15:00,49.37,49.76,49.34,49.75,136500.0,31.9763,32.2289,31.9568,32.2224,136500.0
2008-01-10 12:20:00,49.75,49.87,49.66,49.86,142400.0,32.2224,32.3001,32.1641,32.2936,142400.0
2008-01-10 12:25:00,49.86,49.86,49.44,49.44,79800.0,32.2936,32.2936,32.0216,32.0216,79800.0
2008-01-10 12:30:00,49.46,49.53,49.37,49.4,54400.0,32.0346,32.0799,31.9763,31.9957,54400.0
2008-01-10 12:35:00,49.38,49.47,49.26,49.26,44600.0,31.9827,32.041,31.905,31.905,44600.0
2008-01-10 12:40:00,49.27,49.31,49.01,49.05,111300.0,31.9115,31.9374,31.7431,31.769,111300.0
2008-01-10 12:45:00,49.06,49.07,48.97,49.07,110000.0,31.7755,31.782,31.7172,31.782,110000.0
2008-01-10 12:50:00,49.08,49.15,49.04,49.13,57700.0,31.7884,31.8338,31.7625,31.8208,57700.0
2008-01-10 12:55:00,49.12,49.3,49.1,49.24,68400.0,31.8143,31.9309,31.8014,31.8921,68400.0
2008-01-10 13:00:00,49.26,49.27,49.08,49.12,53300.0,31.905,31.9115,31.7884,31.8143,53300.0
2008-01-10 13:05:00,49.12,49.29,49.12,49.28,45500.0,31.8143,31.9245,31.8143,31.918,45500.0
2008-01-10 13:10:00,49.26,49.3,49.11,49.2,24200.0,31.905,31.9309,31.8079,31.8662,24200.0
2008-01-10 13:15:00,49.2,49.26,49.09,49.18,39600.0,31.8662,31.905,31.7949,31.8532,39600.0
2008-01-10 13:20:00,49.21,49.31,49.17,49.28,60400.0,31.8726,31.9374,31.8467,31.918,60400.0
2008-01-10 13:25:00,49.27,49.35,49.22,49.26,63100.0,31.9115,31.9633,31.8791,31.905,63100.0
2008-01-10 13:30:00,49.25,49.33,49.18,49.24,36900.0,31.8985,31.9504,31.8532,31.8921,36900.0
2008-01-10 13:35:00,49.22,49.23,48.99,49.12,74300.0,31.8791,31.8856,31.7301,31.8143,74300.0
2008-01-10 13:40:00,49.12,49.23,49.06,49.18,54400.0,31.8143,31.8856,31.7755,31.8532,54400.0
2008-01-10 13:45:00,49.16,49.18,48.88,48.89,72100.0,31.8403,31.8532,31.6589,31.6654,72100.0
2008-01-10 13:50:00,48.9,48.98,48.67,48.79,131500.0,31.6719,31.7237,31.5229,31.6006,131500.0
2008-01-10 13:55:00,48.78,48.84,48.65,48.82,75600.0,31.5941,31.633,31.5099,31.62,75600.0
2008-01-10 14:00:00,48.84,48.94,48.78,48.87,49700.0,31.633,31.6978,31.5941,31.6524,49700.0
2008-01-10 14:05:00,48.87,48.94,48.71,48.79,33300.0,31.6524,31.6978,31.5488,31.6006,33300.0
2008-01-10 14:10:00,48.8,48.91,48.8,48.84,40500.0,31.6071,31.6783,31.6071,31.633,40500.0
2008-01-10 14:15:00,48.84,49.26,48.77,49.26,70100.0,31.633,31.905,31.5877,31.905,70100.0
2008-01-10 14:20:00,49.23,49.23,49.07,49.19,52200.0,31.8856,31.8856,31.782,31.8597,52200.0
2008-01-10 14:25:00,49.2,49.22,49.04,49.06,57500.0,31.8662,31.8791,31.7625,31.7755,57500.0
2008-01-10 14:30:00,49.05,49.26,49.04,49.1,63800.0,31.769,31.905,31.7625,31.8014,63800.0
2008-01-10 14:35:00,49.11,49.44,49.11,49.42,50900.0,31.8079,32.0216,31.8079,32.0087,50900.0
2008-01-10 14:40:00,49.44,49.5,49.27,49.45,37100.0,32.0216,32.0605,31.9115,32.0281,37100.0
2008-01-10 14:45:00,49.44,49.48,49.24,49.4,65000.0,32.0216,32.0475,31.8921,31.9957,65000.0
2008-01-10 14:50:00,49.4,49.5,49.37,49.4,31500.0,31.9957,32.0605,31.9763,31.9957,31500.0
2008-01-10 14:55:00,49.4,49.47,49.31,49.33,60200.0,31.9957,32.041,31.9374,31.9504,60200.0
2008-01-10 15:00:00,49.33,49.45,49.3,49.38,43100.0,31.9504,32.0281,31.9309,31.9827,43100.0
2008-01-10 15:05:00,49.39,49.57,49.35,49.57,58000.0,31.9892,32.1058,31.9633,32.1058,58000.0
2008-01-10 15:10:00,49.56,49.61,49.51,49.53,41300.0,32.0993,32.1317,32.0669,32.0799,41300.0
2008-01-10 15:15:00,49.51,49.54,49.34,49.39,55400.0,32.0669,32.0864,31.9568,31.9892,55400.0
2008-01-10 15:20:00,49.39,49.44,49.3,49.35,56200.0,31.9892,32.0216,31.9309,31.9633,56200.0
2008-01-10 15:25:00,49.35,49.41,49.33,49.4,99300.0,31.9633,32.0022,31.9504,31.9957,99300.0
2008-01-10 15:30:00,49.4,49.45,49.39,49.44,103000.0,31.9957,32.0281,31.9892,32.0216,103000.0
2008-01-10 15:35:00,49.43,49.43,49.27,49.3,82200.0,32.0151,32.0151,31.9115,31.9309,82200.0
2008-01-10 15:40:00,49.3,49.34,49.09,49.15,173800.0,31.9309,31.9568,31.7949,31.8338,173800.0
2008-01-10 15:45:00,49.15,49.2,48.98,49.03,114600.0,31.8338,31.8662,31.7237,31.7561,114600.0
2008-01-10 15:50:00,49.04,49.17,49.02,49.12,109500.0,31.7625,31.8467,31.7496,31.8143,109500.0
2008-01-10 15:55:00,49.12,49.15,49.02,49.03,124600.0,31.8143,31.8338,31.7496,31.7561,124600.0
2008-01-11 09:30:00,48.69,48.92,48.51,48.84,62200.0,31.5358,31.6848,31.4193,31.633,62200.0
2008-01-11 09:35:00,48.84,48.89,48.67,48.8,35500.0,31.633,31.6654,31.5229,31.6071,35500.0
2008-01-11 09:40:00,48.79,48.95,48.6,48.83,54200.0,31.6006,31.7042,31.4775,31.6265,54200.0
2008-01-11 09:45:00,48.85,49.07,48.79,49.07,31700.0,31.6395,31.782,31.6006,31.782,31700.0
2008-01-11 09:50:00,49.07,49.26,49.04,49.15,60600.0,31.782,31.905,31.7625,31.8338,60600.0
2008-01-11 09:55:00,49.15,49.17,48.92,48.96,47300.0,31.8338,31.8467,31.6848,31.7107,47300.0
2008-01-11 10:00:00,48.95,49.0,48.68,48.99,34500.0,31.7042,31.7366,31.5294,31.7301,34500.0
2008-01-11 10:05:00,48.98,48.98,48.57,48.57,25100.0,31.7237,31.7237,31.4581,31.4581,25100.0
2008-01-11 10:10:00,48.59,48.8,48.59,48.78,17100.0,31.4711,31.6071,31.4711,31.5941,17100.0
2008-01-11 10:15:00,48.78,48.81,48.6,48.61,18500.0,31.5941,31.6136,31.4775,31.484,18500.0
2008-01-11 10:20:00,48.63,48.94,48.63,48.93,50500.0,31.497,31.6978,31.497,31.6913,50500.0
2008-01-11 10:25:00,48.92,48.92,48.76,48.83,22500.0,31.6848,31.6848,31.5812,31.6265,22500.0
2008-01-11 10:30:00,48.83,48.83,48.65,48.7,20000.0,31.6265,31.6265,31.5099,31.5423,20000.0
2008-01-11 10:35:00,48.69,48.77,48.64,48.77,18000.0,31.5358,31.5877,31.5035,31.5877,18000.0
2008-01-11 10:40:00,48.77,48.93,48.75,48.78,37500.0,31.5877,31.6913,31.5747,31.5941,37500.0
2008-01-11 10:45:00,48.81,48.99,48.81,48.99,21200.0,31.6136,31.7301,31.6136,31.7301,21200.0
2008-01-11 10:50:00,48.99,49.01,48.9,48.99,39600.0,31.7301,31.7431,31.6719,31.7301,39600.0
2008-01-11 10:55:00,48.98,49.03,48.86,48.86,26600.0,31.7237,31.7561,31.6459,31.6459,26600.0
2008-01-11 11:00:00,48.89,48.89,48.66,48.67,22400.0,31.6654,31.6654,31.5164,31.5229,22400.0
2008-01-11 11:05:00,48.67,48.68,48.55,48.62,23100.0,31.5229,31.5294,31.4452,31.4905,23100.0
2008-01-11 11:10:00,48.6,48.66,48.59,48.65,21800.0,31.4775,31.5164,31.4711,31.5099,21800.0
2008-01-11 11:15:00,48.66,48.7,48.57,48.58,28800.0,31.5164,31.5423,31.4581,31.4646,28800.0
2008-01-11 11:20:00,48.58,48.67,48.57,48.59,17700.0,31.4646,31.5229,31.4581,31.4711,17700.0
2008-01-11 11:25:00,48.6,48.71,48.6,48.68,24800.0,31.4775,31.5488,31.4775,31.5294,24800.0
2008-01-11 11:30:00,48.7,48.83,48.67,48.77,19800.0,31.5423,31.6265,31.5229,31.5877,19800.0
2008-01-11 11:35:00,48.77,48.79,48.62,48.62,22400.0,31.5877,31.6006,31.4905,31.4905,22400.0
2008-01-11 11:40:00,48.63,48.63,48.5,48.51,23700.0,31.497,31.497,31.4128,31.4193,23700.0
2008-01-11 11:45:00,48.53,48.58,48.48,48.55,37700.0,31.4322,31.4646,31.3998,31.4452,37700.0
2008-01-11 11:50:00,48.56,48.59,48.48,48.5,19100.0,31.4516,31.4711,31.3998,31.4128,19100.0
2008-01-11 11:55:00,48.51,48.52,48.46,48.49,25900.0,31.4193,31.4257,31.3869,31.4063,25900.0
2008-01-11 12:00:00,48.49,48.49,48.37,48.44,24600.0,31.4063,31.4063,31.3286,31.3739,24600.0
2008-01-11 12:05:00,48.45,48.5,48.32,48.35,55900.0,31.3804,31.4128,31.2962,31.3156,55900.0
2008-01-11 12:10:00,48.35,48.4,48.32,48.36,20000.0,31.3156,31.348,31.2962,31.3221,20000.0
2008-01-11 12:15:00,48.33,48.45,48.26,48.26,33100.0,31.3027,31.3804,31.2573,31.2573,33100.0
2008-01-11 12:20:00,48.26,48.38,48.13,48.16,59600.0,31.2573,31.3351,31.1731,31.1926,59600.0
2008-01-11 12:25:00,48.16,48.25,48.13,48.19,64300.0,31.1926,31.2509,31.1731,31.212,64300.0
2008-01-11 12:30:00,48.18,48.22,48.14,48.18,20300.0,31.2055,31.2314,31.1796,31.2055,20300.0
2008-01-11 12:35:00,48.17,48.32,48.15,48.27,23300.0,31.199,31.2962,31.1861,31.2638,23300.0
2008-01-11 12:40:00,48.27,48.37,48.26,48.35,18300.0,31.2638,31.3286,31.2573,31.3156,18300.0
2008-01-11 12:45:00,48.34,48.41,48.29,48.38,41800.0,31.3092,31.3545,31.2768,31.3351,41800.0
2008-01-11 12:50:00,48.39,48.46,48.36,48.41,20400.0,31.3415,31.3869,31.3221,31.3545,20400.0
2008-01-11 12:55:00,48.39,48.55,48.39,48.55,21800.0,31.3415,31.4452,31.3415,31.4452,21800.0
2008-01-11 13:00:00,48.54,48.58,48.39,48.43,22600.0,31.4387,31.4646,31.3415,31.3674,22600.0
2008-01-11 13:05:00,48.43,48.45,48.3,48.39,19600.0,31.3674,31.3804,31.2832,31.3415,19600.0
2008-01-11 13:10:00,48.38,48.39,48.28,48.29,17400.0,31.3351,31.3415,31.2703,31.2768,17400.0
2008-01-11 13:15:00,48.28,48.29,48.18,48.25,33000.0,31.2703,31.2768,31.2055,31.2509,33000.0
2008-01-11 13:20:00,48.25,48.27,48.18,48.23,38800.0,31.2509,31.2638,31.2055,31.2379,38800.0
2008-01-11 13:25:00,48.25,48.35,48.22,48.32,26800.0,31.2509,31.3156,31.2314,31.2962,26800.0
2008-01-11 13:30:00,48.31,48.34,48.23,48.26,23900.0,31.2897,31.3092,31.2379,31.2573,23900.0
2008-01-11 13:35:00,48.25,48.3,48.14,48.19,43300.0,31.2509,31.2832,31.1796,31.212,43300.0
2008-01-11 13:40:00,48.19,48.25,48.12,48.13,43100.0,31.212,31.2509,31.1667,31.1731,43100.0
2008-01-11 13:45:00,48.14,48.22,48.08,48.12,42600.0,31.1796,31.2314,31.1408,31.1667,42600.0
2008-01-11 13:50:00,48.12,48.31,48.11,48.31,31100.0,31.1667,31.2897,31.1602,31.2897,31100.0
2008-01-11 13:55:00,48.31,48.33,48.17,48.17,22800.0,31.2897,31.3027,31.199,31.199,22800.0
2008-01-11 14:00:00,48.18,48.26,48.15,48.19,40800.0,31.2055,31.2573,31.1861,31.212,40800.0
2008-01-11 14:05:00,48.18,48.26,48.16,48.26,41200.0,31.2055,31.2573,31.1926,31.2573,41200.0
2008-01-11 14:10:00,48.25,48.28,48.2,48.27,34000.0,31.2509,31.2703,31.2185,31.2638,34000.0
2008-01-11 14:15:00,48.27,48.39,48.25,48.35,53500.0,31.2638,31.3415,31.2509,31.3156,53500.0
2008-01-11 14:20:00,48.34,48.41,48.29,48.37,35400.0,31.3092,31.3545,31.2768,31.3286,35400.0
2008-01-11 14:25:00,48.36,48.45,48.35,48.42,46700.0,31.3221,31.3804,31.3156,31.361,46700.0
2008-01-11 14:30:00,48.41,48.42,48.34,48.39,29600.0,31.3545,31.361,31.3092,31.3415,29600.0
2008-01-11 14:35:00,48.39,48.43,48.33,48.43,18900.0,31.3415,31.3674,31.3027,31.3674,18900.0
2008-01-11 14:40:00,48.43,48.43,48.34,48.4,35800.0,31.3674,31.3674,31.3092,31.348,35800.0
2008-01-11 14:45:00,48.4,48.48,48.3,48.31,52900.0,31.348,31.3998,31.2832,31.2897,52900.0
2008-01-11 14:50:00,48.31,48.33,48.19,48.2,41000.0,31.2897,31.3027,31.212,31.2185,41000.0
2008-01-11 14:55:00,48.19,48.2,48.08,48.14,51400.0,31.212,31.2185,31.1408,31.1796,51400.0
2008-01-11 15:00:00,48.13,48.14,48.02,48.04,42600.0,31.1731,31.1796,31.1019,31.1148,42600.0
2008-01-11 15:05:00,48.03,48.08,47.96,47.98,77400.0,31.1084,31.1408,31.063,31.076,77400.0
2008-01-11 15:10:00,47.98,47.98,47.74,47.8,95800.0,31.076,31.076,30.9205,30.9594,95800.0
2008-01-11 15:15:00,47.79,47.81,47.75,47.78,52100.0,30.9529,30.9659,30.927,30.9464,52100.0
2008-01-11 15:20:00,47.76,47.77,47.7,47.73,80800.0,30.9335,30.94,30.8946,30.9141,80800.0
2008-01-11 15:25:00,47.73,47.86,47.72,47.84,102400.0,30.9141,30.9983,30.9076,30.9853,102400.0
2008-01-11 15:30:00,47.84,47.9,47.75,47.89,166700.0,30.9853,31.0242,30.927,31.0177,166700.0
2008-01-11 15:35:00,47.89,48.14,47.85,48.14,105700.0,31.0177,31.1796,30.9918,31.1796,105700.0
2008-01-11 15:40:00,48.14,48.14,48.04,48.06,122000.0,31.1796,31.1796,31.1148,31.1278,122000.0
2008-01-11 15:45:00,48.05,48.06,48.0,48.04,79100.0,31.1213,31.1278,31.0889,31.1148,79100.0
2008-01-11 15:50:00,48.04,48.13,47.98,47.99,125900.0,31.1148,31.1731,31.076,31.0825,125900.0
2008-01-11 15:55:00,47.98,48.01,47.88,47.95,114500.0,31.076,31.0954,31.0112,31.0566,114500.0
2008-01-14 09:30:00,48.21,48.61,48.21,48.61,48500.0,31.225,31.484,31.225,31.484,48500.0
2008-01-14 09:35:00,48.6,48.69,48.43,48.56,21200.0,31.4775,31.5358,31.3674,31.4516,21200.0
2008-01-14 09:40:00,48.57,48.57,48.31,48.42,26100.0,31.4581,31.4581,31.2897,31.361,26100.0
2008-01-14 09:45:00,48.42,48.65,48.41,48.57,21600.0,31.361,31.5099,31.3545,31.4581,21600.0
2008-01-14 09:50:00,48.57,48.63,48.5,48.5,15000.0,31.4581,31.497,31.4128,31.4128,15000.0
2008-01-14 09:55:00,48.53,48.53,48.34,48.44,53000.0,31.4322,31.4322,31.3092,31.3739,53000.0
2008-01-14 10:00:00,48.43,48.57,48.43,48.57,38300.0,31.3674,31.4581,31.3674,31.4581,38300.0
2008-01-14 10:05:00,48.56,48.6,48.53,48.58,38800.0,31.4516,31.4775,31.4322,31.4646,38800.0
2008-01-14 10:10:00,48.59,48.6,48.45,48.48,43900.0,31.4711,31.4775,31.3804,31.3998,43900.0
2008-01-14 10:15:00,48.46,48.48,48.33,48.38,51100.0,31.3869,31.3998,31.3027,31.3351,51100.0
2008-01-14 10:20:00,48.37,48.55,48.37,48.4,48700.0,31.3286,31.4452,31.3286,31.348,48700.0
2008-01-14 10:25:00,48.42,48.54,48.35,48.5,41400.0,31.361,31.4387,31.3156,31.4128,41400.0
2008-01-14 10:30:00,48.5,48.67,48.5,48.6,27500.0,31.4128,31.5229,31.4128,31.4775,27500.0
2008-01-14 10:35:00,48.6,48.64,48.56,48.63,14400.0,31.4775,31.5035,31.4516,31.497,14400.0
2008-01-14 10:40:00,48.63,48.63,48.5,48.55,24000.0,31.497,31.497,31.4128,31.4452,24000.0
2008-01-14 10:45:00,48.55,48.68,48.53,48.68,17000.0,31.4452,31.5294,31.4322,31.5294,17000.0
2008-01-14 10:50:00,48.67,48.75,48.5,48.53,41100.0,31.5229,31.5747,31.4128,31.4322,41100.0
2008-01-14 10:55:00,48.53,48.72,48.5,48.72,21800.0,31.4322,31.5553,31.4128,31.5553,21800.0
2008-01-14 11:00:00,48.73,48.84,48.66,48.66,36200.0,31.5617,31.633,31.5164,31.5164,36200.0
2008-01-14 11:05:00,48.68,48.7,48.61,48.61,23400.0,31.5294,31.5423,31.484,31.484,23400.0
2008-01-14 11:10:00,48.61,48.64,48.53,48.55,24300.0,31.484,31.5035,31.4322,31.4452,24300.0
2008-01-14 11:15:00,48.55,48.57,48.41,48.44,30300.0,31.4452,31.4581,31.3545,31.3739,30300.0
2008-01-14 11:20:00,48.44,48.72,48.44,48.66,71300.0,31.3739,31.5553,31.3739,31.5164,71300.0
2008-01-14 11:25:00,48.66,48.71,48.62,48.64,19800.0,31.5164,31.5488,31.4905,31.5035,19800.0
2008-01-14 11:30:00,48.62,48.65,48.53,48.54,22500.0,31.4905,31.5099,31.4322,31.4387,22500.0
2008-01-14 11:35:00,48.56,48.57,48.52,48.55,25200.0,31.4516,31.4581,31.4257,31.4452,25200.0
2008-01-14 11:40:00,48.55,48.61,48.5,48.53,22800.0,31.4452,31.484,31.4128,31.4322,22800.0
2008-01-14 11:45:00,48.51,48.58,48.48,48.54,21100.0,31.4193,31.4646,31.3998,31.4387,21100.0
2008-01-14 11:50:00,48.53,48.62,48.49,48.6,10700.0,31.4322,31.4905,31.4063,31.4775,10700.0
2008-01-14 11:55:00,48.6,48.6,48.45,48.46,16000.0,31.4775,31.4775,31.3804,31.3869,16000.0
2008-01-14 12:00:00,48.45,48.48,48.33,48.33,34000.0,31.3804,31.3998,31.3027,31.3027,34000.0
2008-01-14 12:05:00,48.33,48.41,48.33,48.39,51000.0,31.3027,31.3545,31.3027,31.3415,51000.0
2008-01-14 12:10:00,48.39,48.4,48.28,48.3,22400.0,31.3415,31.348,31.2703,31.2832,22400.0
2008-01-14 12:15:00,48.3,48.33,48.24,48.26,22900.0,31.2832,31.3027,31.2444,31.2573,22900.0
2008-01-14 12:20:00,48.25,48.28,48.2,48.27,17800.0,31.2509,31.2703,31.2185,31.2638,17800.0
2008-01-14 12:25:00,48.27,48.29,48.2,48.23,26400.0,31.2638,31.2768,31.2185,31.2379,26400.0
2008-01-14 12:30:00,48.22,48.28,48.15,48.24,17500.0,31.2314,31.2703,31.1861,31.2444,17500.0
2008-01-14 12:35:00,48.23,48.26,48.18,48.21,14300.0,31.2379,31.2573,31.2055,31.225,14300.0
2008-01-14 12:40:00,48.21,48.23,48.12,48.17,19800.0,31.225,31.2379,31.1667,31.199,19800.0
2008-01-14 12:45:00,48.17,48.2,48.16,48.16,13700.0,31.199,31.2185,31.1926,31.1926,13700.0
2008-01-14 12:50:00,48.16,48.26,48.15,48.26,20100.0,31.1926,31.2573,31.1861,31.2573,20100.0
2008-01-14 12:55:00,48.25,48.31,48.19,48.21,19000.0,31.2509,31.2897,31.212,31.225,19000.0
2008-01-14 13:00:00,48.21,48.25,48.21,48.23,14700.0,31.225,31.2509,31.225,31.2379,14700.0
2008-01-14 13:05:00,48.23,48.24,48.19,48.22,20600.0,31.2379,31.2444,31.212,31.2314,20600.0
2008-01-14 13:10:00,48.22,48.25,48.17,48.2,17800.0,31.2314,31.2509,31.199,31.2185,17800.0
2008-01-14 13:15:00,48.21,48.3,48.2,48.3,14500.0,31.225,31.2832,31.2185,31.2832,14500.0
2008-01-14 13:20:00,48.29,48.38,48.29,48.36,11300.0,31.2768,31.3351,31.2768,31.3221,11300.0
2008-01-14 13:25:00,48.35,48.42,48.3,48.31,22900.0,31.3156,31.361,31.2832,31.2897,22900.0
2008-01-14 13:30:00,48.31,48.42,48.31,48.42,21000.0,31.2897,31.361,31.2897,31.361,21000.0
2008-01-14 13:35:00,48.41,48.47,48.37,48.39,31000.0,31.3545,31.3934,31.3286,31.3415,31000.0
2008-01-14 13:40:00,48.37,48.41,48.34,48.36,33600.0,31.3286,31.3545,31.3092,31.3221,33600.0
2008-01-14 13:45:00,48.37,48.46,48.33,48.43,41400.0,31.3286,31.3869,31.3027,31.3674,41400.0
2008-01-14 13:50:00,48.41,48.48,48.36,48.42,30300.0,31.3545,31.3998,31.3221,31.361,30300.0
2008-01-14 13:55:00,48.42,48.56,48.4,48.54,23400.0,31.361,31.4516,31.348,31.4387,23400.0
2008-01-14 14:00:00,48.52,48.57,48.47,48.52,20900.0,31.4257,31.4581,31.3934,31.4257,20900.0
2008-01-14 14:05:00,48.53,48.57,48.51,48.54,17600.0,31.4322,31.4581,31.4193,31.4387,17600.0
2008-01-14 14:10:00,48.55,48.6,48.5,48.57,40300.0,31.4452,31.4775,31.4128,31.4581,40300.0
2008-01-14 14:15:00,48.57,48.58,48.46,48.48,23000.0,31.4581,31.4646,31.3869,31.3998,23000.0
2008-01-14 14:20:00,48.48,48.53,48.46,48.5,18300.0,31.3998,31.4322,31.3869,31.4128,18300.0
2008-01-14 14:25:00,48.49,48.53,48.45,48.51,36100.0,31.4063,31.4322,31.3804,31.4193,36100.0
2008-01-14 14:30:00,48.51,48.63,48.5,48.62,37300.0,31.4193,31.497,31.4128,31.4905,37300.0
2008-01-14 14:35:00,48.62,48.74,48.58,48.7,32100.0,31.4905,31.5682,31.4646,31.5423,32100.0
2008-01-14 14:40:00,48.73,48.76,48.63,48.7,37900.0,31.5617,31.5812,31.497,31.5423,37900.0
2008-01-14 14:45:00,48.69,48.7,48.64,48.67,20800.0,31.5358,31.5423,31.5035,31.5229,20800.0
2008-01-14 14:50:00,48.67,48.73,48.59,48.61,30500.0,31.5229,31.5617,31.4711,31.484,30500.0
2008-01-14 14:55:00,48.62,48.77,48.61,48.76,28000.0,31.4905,31.5877,31.484,31.5812,28000.0
2008-01-14 15:00:00,48.76,48.79,48.69,48.73,45200.0,31.5812,31.6006,31.5358,31.5617,45200.0
2008-01-14 15:05:00,48.73,48.79,48.69,48.71,30800.0,31.5617,31.6006,31.5358,31.5488,30800.0
2008-01-14 15:10:00,48.71,48.75,48.64,48.66,43200.0,31.5488,31.5747,31.5035,31.5164,43200.0
2008-01-14 15:15:00,48.65,48.75,48.64,48.72,40400.0,31.5099,31.5747,31.5035,31.5553,40400.0
2008-01-14 15:20:00,48.72,48.72,48.55,48.55,66600.0,31.5553,31.5553,31.4452,31.4452,66600.0
2008-01-14 15:25:00,48.55,48.58,48.5,48.54,31000.0,31.4452,31.4646,31.4128,31.4387,31000.0
2008-01-14 15:30:00,48.54,48.54,48.42,48.45,71700.0,31.4387,31.4387,31.361,31.3804,71700.0
2008-01-14 15:35:00,48.46,48.49,48.44,48.45,58800.0,31.3869,31.4063,31.3739,31.3804,58800.0
2008-01-14 15:40:00,48.47,48.54,48.43,48.54,93100.0,31.3934,31.4387,31.3674,31.4387,93100.0
2008-01-14 15:45:00,48.53,48.58,48.53,48.57,35800.0,31.4322,31.4646,31.4322,31.4581,35800.0
2008-01-14 15:50:00,48.57,48.6,48.55,48.59,73200.0,31.4581,31.4775,31.4452,31.4711,73200.0
2008-01-14 15:55:00,48.59,48.59,48.49,48.54,78900.0,31.4711,31.4711,31.4063,31.4387,78900.0
2008-01-15 09:30:00,48.05,48.05,47.69,47.98,56400.0,31.1213,31.1213,30.8882,31.076,56400.0
2008-01-15 09:35:00,47.98,48.2,47.81,48.19,61100.0,31.076,31.2185,30.9659,31.212,61100.0
2008-01-15 09:40:00,48.16,48.34,48.06,48.22,45200.0,31.1926,31.3092,31.1278,31.2314,45200.0
2008-01-15 09:45:00,48.22,48.25,48.15,48.18,33100.0,31.2314,31.2509,31.1861,31.2055,33100.0
2008-01-15 09:50:00,48.16,48.31,48.16,48.23,33600.0,31.1926,31.2897,31.1926,31.2379,33600.0
2008-01-15 09:55:00,48.22,48.22,47.98,48.07,23900.0,31.2314,31.2314,31.076,31.1343,23900.0
2008-01-15 10:00:00,48.05,48.2,47.98,48.02,35000.0,31.1213,31.2185,31.076,31.1019,35000.0
2008-01-15 10:05:00,48.03,48.04,47.82,47.82,28700.0,31.1084,31.1148,30.9724,30.9724,28700.0
2008-01-15 10:10:00,47.82,47.87,47.76,47.78,24500.0,30.9724,31.0047,30.9335,30.9464,24500.0
2008-01-15 10:15:00,47.78,47.83,47.64,47.68,33400.0,30.9464,30.9788,30.8558,30.8817,33400.0
2008-01-15 10:20:00,47.7,47.77,47.66,47.71,31300.0,30.8946,30.94,30.8687,30.9011,31300.0
2008-01-15 10:25:00,47.7,47.81,47.65,47.7,34300.0,30.8946,30.9659,30.8622,30.8946,34300.0
2008-01-15 10:30:00,47.71,47.83,47.68,47.76,35600.0,30.9011,30.9788,30.8817,30.9335,35600.0
2008-01-15 10:35:00,47.76,47.78,47.69,47.78,24900.0,30.9335,30.9464,30.8882,30.9464,24900.0
2008-01-15 10:40:00,47.77,47.77,47.55,47.6,24400.0,30.94,30.94,30.7975,30.8299,24400.0
2008-01-15 10:45:00,47.59,47.63,47.56,47.61,17000.0,30.8234,30.8493,30.804,30.8363,17000.0
2008-01-15 10:50:00,47.6,47.73,47.54,47.72,25100.0,30.8299,30.9141,30.791,30.9076,25100.0
2008-01-15 10:55:00,47.72,47.76,47.66,47.67,19300.0,30.9076,30.9335,30.8687,30.8752,19300.0
2008-01-15 11:00:00,47.66,47.74,47.65,47.74,20300.0,30.8687,30.9205,30.8622,30.9205,20300.0
2008-01-15 11:05:00,47.74,47.78,47.69,47.69,24800.0,30.9205,30.9464,30.8882,30.8882,24800.0
2008-01-15 11:10:00,47.67,47.79,47.66,47.76,22400.0,30.8752,30.9529,30.8687,30.9335,22400.0
2008-01-15 11:15:00,47.77,47.77,47.66,47.66,15400.0,30.94,30.94,30.8687,30.8687,15400.0
2008-01-15 11:20:00,47.66,47.7,47.59,47.69,33700.0,30.8687,30.8946,30.8234,30.8882,33700.0
2008-01-15 11:25:00,47.68,47.69,47.59,47.62,14000.0,30.8817,30.8882,30.8234,30.8428,14000.0
2008-01-15 11:30:00,47.62,47.66,47.55,47.66,16800.0,30.8428,30.8687,30.7975,30.8687,16800.0
2008-01-15 11:35:00,47.66,47.75,47.65,47.72,15100.0,30.8687,30.927,30.8622,30.9076,15100.0
2008-01-15 11:40:00,47.73,47.75,47.55,47.59,22400.0,30.9141,30.927,30.7975,30.8234,22400.0
2008-01-15 11:45:00,47.59,47.76,47.58,47.69,21300.0,30.8234,30.9335,30.8169,30.8882,21300.0
2008-01-15 11:50:00,47.69,47.74,47.53,47.56,21100.0,30.8882,30.9205,30.7845,30.804,21100.0
2008-01-15 11:55:00,47.58,47.6,47.5,47.59,22700.0,30.8169,30.8299,30.7651,30.8234,22700.0
2008-01-15 12:00:00,47.62,47.75,47.59,47.73,31000.0,30.8428,30.927,30.8234,30.9141,31000.0
2008-01-15 12:05:00,47.73,47.89,47.71,47.84,25700.0,30.9141,31.0177,30.9011,30.9853,25700.0
2008-01-15 12:10:00,47.81,47.86,47.74,47.82,16800.0,30.9659,30.9983,30.9205,30.9724,16800.0
2008-01-15 12:15:00,47.81,47.92,47.81,47.83,19100.0,30.9659,31.0371,30.9659,30.9788,19100.0
2008-01-15 12:20:00,47.83,47.95,47.8,47.93,25000.0,30.9788,31.0566,30.9594,31.0436,25000.0
2008-01-15 12:25:00,47.92,47.97,47.86,47.96,20000.0,31.0371,31.0695,30.9983,31.063,20000.0
2008-01-15 12:30:00,47.96,47.97,47.78,47.84,27400.0,31.063,31.0695,30.9464,30.9853,27400.0
2008-01-15 12:35:00,47.83,47.88,47.78,47.83,18700.0,30.9788,31.0112,30.9464,30.9788,18700.0
2008-01-15 12:40:00,47.83,47.89,47.82,47.86,16400.0,30.9788,31.0177,30.9724,30.9983,16400.0
2008-01-15 12:45:00,47.84,47.98,47.77,47.97,26100.0,30.9853,31.076,30.94,31.0695,26100.0
2008-01-15 12:50:00,47.97,47.97,47.83,47.85,17900.0,31.0695,31.0695,30.9788,30.9918,17900.0
2008-01-15 12:55:00,47.85,47.94,47.8,47.94,19500.0,30.9918,31.0501,30.9594,31.0501,19500.0
2008-01-15 13:00:00,47.95,48.03,47.91,48.03,19300.0,31.0566,31.1084,31.0306,31.1084,19300.0
2008-01-15 13:05:00,48.04,48.12,48.02,48.1,18900.0,31.1148,31.1667,31.1019,31.1537,18900.0
2008-01-15 13:10:00,48.09,48.16,48.08,48.14,25600.0,31.1472,31.1926,31.1408,31.1796,25600.0
2008-01-15 13:15:00,48.13,48.15,48.0,48.03,16700.0,31.1731,31.1861,31.0889,31.1084,16700.0
2008-01-15 13:20:00,48.03,48.03,47.85,47.88,20700.0,31.1084,31.1084,30.9918,31.0112,20700.0
2008-01-15 13:25:00,47.89,47.89,47.77,47.78,20300.0,31.0177,31.0177,30.94,30.9464,20300.0
2008-01-15 13:30:00,47.79,47.79,47.72,47.75,19400.0,30.9529,30.9529,30.9076,30.927,19400.0
2008-01-15 13:35:00,47.76,47.85,47.76,47.81,15800.0,30.9335,30.9918,30.9335,30.9659,15800.0
2008-01-15 13:40:00,47.8,47.82,47.76,47.76,15700.0,30.9594,30.9724,30.9335,30.9335,15700.0
2008-01-15 13:45:00,47.77,47.78,47.72,47.77,14100.0,30.94,30.9464,30.9076,30.94,14100.0
2008-01-15 13:50:00,47.77,47.77,47.61,47.62,23100.0,30.94,30.94,30.8363,30.8428,23100.0
2008-01-15 13:55:00,47.62,47.7,47.61,47.64,29800.0,30.8428,30.8946,30.8363,30.8558,29800.0
2008-01-15 14:00:00,47.64,47.71,47.6,47.66,18600.0,30.8558,30.9011,30.8299,30.8687,18600.0
2008-01-15 14:05:00,47.65,47.73,47.64,47.67,20100.0,30.8622,30.9141,30.8558,30.8752,20100.0
2008-01-15 14:10:00,47.65,47.85,47.61,47.85,26300.0,30.8622,30.9918,30.8363,30.9918,26300.0
2008-01-15 14:15:00,47.86,47.86,47.77,47.84,27400.0,30.9983,30.9983,30.94,30.9853,27400.0
2008-01-15 14:20:00,47.83,47.84,47.77,47.79,34100.0,30.9788,30.9853,30.94,30.9529,34100.0
2008-01-15 14:25:00,47.8,47.8,47.73,47.79,29300.0,30.9594,30.9594,30.9141,30.9529,29300.0
2008-01-15 14:30:00,47.78,47.78,47.68,47.73,22400.0,30.9464,30.9464,30.8817,30.9141,22400.0
2008-01-15 14:35:00,47.72,47.72,47.63,47.72,33600.0,30.9076,30.9076,30.8493,30.9076,33600.0
2008-01-15 14:40:00,47.72,47.77,47.68,47.74,34100.0,30.9076,30.94,30.8817,30.9205,34100.0
2008-01-15 14:45:00,47.73,47.74,47.65,47.66,48900.0,30.9141,30.9205,30.8622,30.8687,48900.0
2008-01-15 14:50:00,47.66,47.7,47.64,47.69,34500.0,30.8687,30.8946,30.8558,30.8882,34500.0
2008-01-15 14:55:00,47.68,47.75,47.56,47.6,50600.0,30.8817,30.927,30.804,30.8299,50600.0
2008-01-15 15:00:00,47.59,47.59,47.51,47.54,42300.0,30.8234,30.8234,30.7716,30.791,42300.0
2008-01-15 15:05:00,47.53,47.56,47.5,47.53,34500.0,30.7845,30.804,30.7651,30.7845,34500.0
2008-01-15 15:10:00,47.53,47.53,47.45,47.45,82500.0,30.7845,30.7845,30.7327,30.7327,82500.0
2008-01-15 15:15:00,47.45,47.47,47.42,47.44,79800.0,30.7327,30.7457,30.7133,30.7262,79800.0
2008-01-15 15:20:00,47.43,47.53,47.42,47.51,99200.0,30.7198,30.7845,30.7133,30.7716,99200.0
2008-01-15 15:25:00,47.5,47.77,47.5,47.74,65100.0,30.7651,30.94,30.7651,30.9205,65100.0
2008-01-15 15:30:00,47.74,47.86,47.72,47.85,72800.0,30.9205,30.9983,30.9076,30.9918,72800.0
2008-01-15 15:35:00,47.86,47.97,47.83,47.91,103900.0,30.9983,31.0695,30.9788,31.0306,103900.0
2008-01-15 15:40:00,47.91,47.92,47.75,47.79,141900.0,31.0306,31.0371,30.927,30.9529,141900.0
2008-01-15 15:45:00,47.79,47.83,47.7,47.83,117200.0,30.9529,30.9788,30.8946,30.9788,117200.0
2008-01-15 15:50:00,47.83,47.83,47.73,47.78,141500.0,30.9788,30.9788,30.9141,30.9464,141500.0
2008-01-15 15:55:00,47.75,47.76,47.61,47.61,165900.0,30.927,30.9335,30.8363,30.8363,165900.0
2008-01-16 09:30:00,47.34,47.66,47.18,47.55,52900.0,30.6615,30.8687,30.5578,30.7975,52900.0
2008-01-16 09:35:00,47.52,47.68,47.48,47.65,43700.0,30.778,30.8817,30.7521,30.8622,43700.0
2008-01-16 09:40:00,47.65,48.1,47.65,48.03,55900.0,30.8622,31.1537,30.8622,31.1084,55900.0
2008-01-16 09:45:00,48.02,48.07,48.0,48.03,30500.0,31.1019,31.1343,31.0889,31.1084,30500.0
2008-01-16 09:50:00,48.02,48.02,47.71,47.73,36400.0,31.1019,31.1019,30.9011,30.9141,36400.0
2008-01-16 09:55:00,47.74,47.74,47.51,47.53,40400.0,30.9205,30.9205,30.7716,30.7845,40400.0
2008-01-16 10:00:00,47.51,47.56,47.38,47.38,31100.0,30.7716,30.804,30.6874,30.6874,31100.0
2008-01-16 10:05:00,47.39,47.5,47.38,47.48,26800.0,30.6938,30.7651,30.6874,30.7521,26800.0
2008-01-16 10:10:00,47.49,47.49,47.29,47.29,24000.0,30.7586,30.7586,30.6291,30.6291,24000.0
2008-01-16 10:15:00,47.28,47.32,47.25,47.26,29600.0,30.6226,30.6485,30.6032,30.6096,29600.0
2008-01-16 10:20:00,47.25,47.29,47.13,47.28,26400.0,30.6032,30.6291,30.5255,30.6226,26400.0
2008-01-16 10:25:00,47.3,47.32,47.18,47.18,17200.0,30.6356,30.6485,30.5578,30.5578,17200.0
2008-01-16 10:30:00,47.24,47.33,47.22,47.31,34700.0,30.5967,30.655,30.5837,30.642,34700.0
2008-01-16 10:35:00,47.33,47.33,47.05,47.06,50900.0,30.655,30.655,30.4736,30.4801,50900.0
2008-01-16 10:40:00,47.08,47.1,47.0,47.01,31000.0,30.4931,30.506,30.4413,30.4477,31000.0
2008-01-16 10:45:00,47.03,47.03,46.83,46.83,23300.0,30.4607,30.4607,30.3311,30.3311,23300.0
2008-01-16 10:50:00,46.83,46.87,46.76,46.78,28900.0,30.3311,30.3571,30.2858,30.2988,28900.0
2008-01-16 10:55:00,46.79,46.95,46.78,46.91,24200.0,30.3052,30.4089,30.2988,30.383,24200.0
2008-01-16 11:00:00,46.91,46.99,46.9,46.98,35600.0,30.383,30.4348,30.3765,30.4283,35600.0
2008-01-16 11:05:00,46.98,47.14,46.98,47.11,22600.0,30.4283,30.5319,30.4283,30.5125,22600.0
2008-01-16 11:10:00,47.12,47.17,46.98,46.99,47400.0,30.519,30.5514,30.4283,30.4348,47400.0
2008-01-16 11:15:00,46.97,47.04,46.97,47.03,15100.0,30.4218,30.4672,30.4218,30.4607,15100.0
2008-01-16 11:20:00,47.04,47.14,47.02,47.11,37400.0,30.4672,30.5319,30.4542,30.5125,37400.0
2008-01-16 11:25:00,47.08,47.19,47.08,47.16,22000.0,30.4931,30.5643,30.4931,30.5449,22000.0
2008-01-16 11:30:00,47.17,47.26,47.1,47.22,21700.0,30.5514,30.6096,30.506,30.5837,21700.0
2008-01-16 11:35:00,47.22,47.22,47.09,47.1,21700.0,30.5837,30.5837,30.4995,30.506,21700.0
2008-01-16 11:40:00,47.1,47.12,47.01,47.02,28100.0,30.506,30.519,30.4477,30.4542,28100.0
2008-01-16 11:45:00,47.05,47.14,47.04,47.12,16900.0,30.4736,30.5319,30.4672,30.519,16900.0
2008-01-16 11:50:00,47.12,47.48,47.1,47.48,37600.0,30.519,30.7521,30.506,30.7521,37600.0
2008-01-16 11:55:00,47.48,47.5,47.37,47.37,39400.0,30.7521,30.7651,30.6809,30.6809,39400.0
2008-01-16 12:00:00,47.37,47.45,47.32,47.43,40100.0,30.6809,30.7327,30.6485,30.7198,40100.0
2008-01-16 12:05:00,47.43,47.53,47.41,47.47,48700.0,30.7198,30.7845,30.7068,30.7457,48700.0
2008-01-16 12:10:00,47.44,47.47,47.34,47.4,46100.0,30.7262,30.7457,30.6615,30.7003,46100.0
2008-01-16 12:15:00,47.39,47.5,47.32,47.44,39200.0,30.6938,30.7651,30.6485,30.7262,39200.0
2008-01-16 12:20:00,47.43,47.44,47.32,47.44,35300.0,30.7198,30.7262,30.6485,30.7262,35300.0
2008-01-16 12:25:00,47.45,47.52,47.39,47.44,35900.0,30.7327,30.778,30.6938,30.7262,35900.0
2008-01-16 12:30:00,47.44,47.58,47.44,47.53,39500.0,30.7262,30.8169,30.7262,30.7845,39500.0
2008-01-16 12:35:00,47.52,47.59,47.5,47.59,30500.0,30.778,30.8234,30.7651,30.8234,30500.0
2008-01-16 12:40:00,47.6,47.68,47.52,47.68,27000.0,30.8299,30.8817,30.778,30.8817,27000.0
2008-01-16 12:45:00,47.69,47.72,47.62,47.63,32000.0,30.8882,30.9076,30.8428,30.8493,32000.0
2008-01-16 12:50:00,47.64,47.67,47.52,47.52,32500.0,30.8558,30.8752,30.778,30.778,32500.0
2008-01-16 12:55:00,47.51,47.61,47.44,47.58,22100.0,30.7716,30.8363,30.7262,30.8169,22100.0
2008-01-16 13:00:00,47.57,47.77,47.57,47.75,53600.0,30.8104,30.94,30.8104,30.927,53600.0
2008-01-16 13:05:00,47.75,47.81,47.71,47.71,44700.0,30.927,30.9659,30.9011,30.9011,44700.0
2008-01-16 13:10:00,47.72,47.82,47.7,47.74,34000.0,30.9076,30.9724,30.8946,30.9205,34000.0
2008-01-16 13:15:00,47.74,47.74,47.54,47.58,30800.0,30.9205,30.9205,30.791,30.8169,30800.0
2008-01-16 13:20:00,47.55,47.63,47.44,47.59,64800.0,30.7975,30.8493,30.7262,30.8234,64800.0
2008-01-16 13:25:00,47.61,47.62,47.54,47.54,18200.0,30.8363,30.8428,30.791,30.791,18200.0
2008-01-16 13:30:00,47.56,47.76,47.53,47.74,67900.0,30.804,30.9335,30.7845,30.9205,67900.0
2008-01-16 13:35:00,47.74,47.88,47.73,47.77,48900.0,30.9205,31.0112,30.9141,30.94,48900.0
2008-01-16 13:40:00,47.76,47.82,47.73,47.78,53300.0,30.9335,30.9724,30.9141,30.9464,53300.0
2008-01-16 13:45:00,47.78,47.88,47.7,47.74,73000.0,30.9464,31.0112,30.8946,30.9205,73000.0
2008-01-16 13:50:00,47.73,47.75,47.7,47.73,49700.0,30.9141,30.927,30.8946,30.9141,49700.0
2008-01-16 13:55:00,47.73,47.74,47.65,47.71,29000.0,30.9141,30.9205,30.8622,30.9011,29000.0
2008-01-16 14:00:00,47.7,47.77,47.62,47.77,61900.0,30.8946,30.94,30.8428,30.94,61900.0
2008-01-16 14:05:00,47.77,48.08,47.74,48.06,85600.0,30.94,31.1408,30.9205,31.1278,85600.0
2008-01-16 14:10:00,48.08,48.11,48.0,48.06,52300.0,31.1408,31.1602,31.0889,31.1278,52300.0
2008-01-16 14:15:00,48.06,48.1,47.97,47.99,38800.0,31.1278,31.1537,31.0695,31.0825,38800.0
2008-01-16 14:20:00,48.01,48.12,47.97,48.06,58600.0,31.0954,31.1667,31.0695,31.1278,58600.0
2008-01-16 14:25:00,48.03,48.24,47.95,48.24,47500.0,31.1084,31.2444,31.0566,31.2444,47500.0
2008-01-16 14:30:00,48.22,48.46,48.21,48.42,128800.0,31.2314,31.3869,31.225,31.361,128800.0
2008-01-16 14:35:00,48.41,48.54,48.36,48.42,79100.0,31.3545,31.4387,31.3221,31.361,79100.0
2008-01-16 14:40:00,48.41,48.64,48.4,48.55,101200.0,31.3545,31.5035,31.348,31.4452,101200.0
2008-01-16 14:45:00,48.55,48.72,48.53,48.67,126400.0,31.4452,31.5553,31.4322,31.5229,126400.0
2008-01-16 14:50:00,48.7,48.7,48.43,48.43,65200.0,31.5423,31.5423,31.3674,31.3674,65200.0
2008-01-16 14:55:00,48.42,48.44,48.2,48.22,42900.0,31.361,31.3739,31.2185,31.2314,42900.0
2008-01-16 15:00:00,48.23,48.23,48.11,48.15,48000.0,31.2379,31.2379,31.1602,31.1861,48000.0
2008-01-16 15:05:00,48.15,48.17,48.03,48.13,44700.0,31.1861,31.199,31.1084,31.1731,44700.0
2008-01-16 15:10:00,48.17,48.21,48.01,48.19,46500.0,31.199,31.225,31.0954,31.212,46500.0
2008-01-16 15:15:00,48.2,48.45,48.2,48.36,53900.0,31.2185,31.3804,31.2185,31.3221,53900.0
2008-01-16 15:20:00,48.35,48.36,48.12,48.14,50300.0,31.3156,31.3221,31.1667,31.1796,50300.0
2008-01-16 15:25:00,48.17,48.21,48.08,48.21,68200.0,31.199,31.225,31.1408,31.225,68200.0
2008-01-16 15:30:00,48.23,48.31,48.18,48.22,76700.0,31.2379,31.2897,31.2055,31.2314,76700.0
2008-01-16 15:35:00,48.22,48.26,47.88,47.9,52700.0,31.2314,31.2573,31.0112,31.0242,52700.0
2008-01-16 15:40:00,47.89,47.9,47.69,47.72,101600.0,31.0177,31.0242,30.8882,30.9076,101600.0
2008-01-16 15:45:00,47.72,47.81,47.7,47.73,102600.0,30.9076,30.9659,30.8946,30.9141,102600.0
2008-01-16 15:50:00,47.73,47.81,47.67,47.78,261900.0,30.9141,30.9659,30.8752,30.9464,261900.0
2008-01-16 15:55:00,47.78,47.78,47.68,47.68,137600.0,30.9464,30.9464,30.8817,30.8817,137600.0
2008-01-17 09:30:00,48.25,48.5,48.0,48.21,72300.0,31.2509,31.4128,31.0889,31.225,72300.0
2008-01-17 09:35:00,48.41,48.48,47.93,48.12,90100.0,31.3545,31.3998,31.0436,31.1667,90100.0
2008-01-17 09:40:00,48.1,48.55,48.0,48.5,62000.0,31.1537,31.4452,31.0889,31.4128,62000.0
2008-01-17 09:45:00,48.5,48.55,48.32,48.52,46200.0,31.4128,31.4452,31.2962,31.4257,46200.0
2008-01-17 09:50:00,48.51,48.54,48.18,48.28,41300.0,31.4193,31.4387,31.2055,31.2703,41300.0
2008-01-17 09:55:00,48.3,48.46,48.21,48.41,61600.0,31.2832,31.3869,31.225,31.3545,61600.0
2008-01-17 10:00:00,48.4,48.41,47.89,47.97,133600.0,31.348,31.3545,31.0177,31.0695,133600.0
2008-01-17 10:05:00,47.98,48.14,47.94,48.03,73600.0,31.076,31.1796,31.0501,31.1084,73600.0
2008-01-17 10:10:00,48.02,48.03,47.92,47.98,58500.0,31.1019,31.1084,31.0371,31.076,58500.0
2008-01-17 10:15:00,47.96,47.96,47.46,47.47,91900.0,31.063,31.063,30.7392,30.7457,91900.0
2008-01-17 10:20:00,47.47,47.72,47.37,47.67,42900.0,30.7457,30.9076,30.6809,30.8752,42900.0
2008-01-17 10:25:00,47.69,47.78,47.65,47.69,26900.0,30.8882,30.9464,30.8622,30.8882,26900.0
2008-01-17 10:30:00,47.69,47.72,47.57,47.57,57300.0,30.8882,30.9076,30.8104,30.8104,57300.0
2008-01-17 10:35:00,47.58,47.59,47.47,47.53,53300.0,30.8169,30.8234,30.7457,30.7845,53300.0
2008-01-17 10:40:00,47.53,47.66,47.52,47.66,49900.0,30.7845,30.8687,30.778,30.8687,49900.0
2008-01-17 10:45:00,47.65,47.76,47.6,47.75,30700.0,30.8622,30.9335,30.8299,30.927,30700.0
2008-01-17 10:50:00,47.72,47.72,47.6,47.69,41600.0,30.9076,30.9076,30.8299,30.8882,41600.0
2008-01-17 10:55:00,47.68,47.87,47.61,47.74,32200.0,30.8817,31.0047,30.8363,30.9205,32200.0
2008-01-17 11:00:00,47.74,47.74,47.62,47.67,42000.0,30.9205,30.9205,30.8428,30.8752,42000.0
2008-01-17 11:05:00,47.65,47.84,47.63,47.7,56800.0,30.8622,30.9853,30.8493,30.8946,56800.0
2008-01-17 11:10:00,47.69,47.71,47.62,47.69,27600.0,30.8882,30.9011,30.8428,30.8882,27600.0
2008-01-17 11:15:00,47.67,47.69,47.56,47.68,48000.0,30.8752,30.8882,30.804,30.8817,48000.0
2008-01-17 11:20:00,47.68,47.68,47.5,47.5,73600.0,30.8817,30.8817,30.7651,30.7651,73600.0
2008-01-17 11:25:00,47.51,47.56,47.49,47.55,40500.0,30.7716,30.804,30.7586,30.7975,40500.0
2008-01-17 11:30:00,47.55,47.61,47.53,47.57,34700.0,30.7975,30.8363,30.7845,30.8104,34700.0
2008-01-17 11:35:00,47.57,47.6,47.51,47.51,25200.0,30.8104,30.8299,30.7716,30.7716,25200.0
2008-01-17 11:40:00,47.5,47.5,47.29,47.29,33300.0,30.7651,30.7651,30.6291,30.6291,33300.0
2008-01-17 11:45:00,47.29,47.4,47.25,47.4,28100.0,30.6291,30.7003,30.6032,30.7003,28100.0
2008-01-17 11:50:00,47.4,47.46,47.31,47.31,37600.0,30.7003,30.7392,30.642,30.642,37600.0
2008-01-17 11:55:00,47.33,47.37,47.25,47.25,36400.0,30.655,30.6809,30.6032,30.6032,36400.0
2008-01-17 12:00:00,47.27,47.31,47.12,47.19,55500.0,30.6161,30.642,30.519,30.5643,55500.0
2008-01-17 12:05:00,47.19,47.22,47.02,47.02,22300.0,30.5643,30.5837,30.4542,30.4542,22300.0
2008-01-17 12:10:00,47.03,47.14,47.0,47.14,66200.0,30.4607,30.5319,30.4413,30.5319,66200.0
2008-01-17 12:15:00,47.14,47.35,47.13,47.35,47500.0,30.5319,30.6679,30.5255,30.6679,47500.0
2008-01-17 12:20:00,47.36,47.36,47.3,47.31,21700.0,30.6744,30.6744,30.6356,30.642,21700.0
2008-01-17 12:25:00,47.3,47.33,47.26,47.32,34800.0,30.6356,30.655,30.6096,30.6485,34800.0
2008-01-17 12:30:00,47.32,47.42,47.31,47.39,45900.0,30.6485,30.7133,30.642,30.6938,45900.0
2008-01-17 12:35:00,47.39,47.48,47.38,47.4,60400.0,30.6938,30.7521,30.6874,30.7003,60400.0
2008-01-17 12:40:00,47.39,47.5,47.37,47.4,63500.0,30.6938,30.7651,30.6809,30.7003,63500.0
2008-01-17 12:45:00,47.42,47.52,47.41,47.45,26200.0,30.7133,30.778,30.7068,30.7327,26200.0
2008-01-17 12:50:00,47.47,47.58,47.44,47.53,68400.0,30.7457,30.8169,30.7262,30.7845,68400.0
2008-01-17 12:55:00,47.53,47.57,47.52,47.56,43800.0,30.7845,30.8104,30.778,30.804,43800.0
2008-01-17 13:00:00,47.55,47.56,47.47,47.48,59000.0,30.7975,30.804,30.7457,30.7521,59000.0
2008-01-17 13:05:00,47.47,47.58,47.45,47.53,29100.0,30.7457,30.8169,30.7327,30.7845,29100.0
2008-01-17 13:10:00,47.53,47.68,47.47,47.68,32300.0,30.7845,30.8817,30.7457,30.8817,32300.0
2008-01-17 13:15:00,47.68,47.77,47.64,47.66,61300.0,30.8817,30.94,30.8558,30.8687,61300.0
2008-01-17 13:20:00,47.64,47.68,47.56,47.61,51800.0,30.8558,30.8817,30.804,30.8363,51800.0
2008-01-17 13:25:00,47.59,47.68,47.57,47.64,45500.0,30.8234,30.8817,30.8104,30.8558,45500.0
2008-01-17 13:30:00,47.65,47.73,47.6,47.62,56100.0,30.8622,30.9141,30.8299,30.8428,56100.0
2008-01-17 13:35:00,47.61,47.77,47.59,47.75,42900.0,30.8363,30.94,30.8234,30.927,42900.0
2008-01-17 13:40:00,47.78,47.79,47.7,47.71,39200.0,30.9464,30.9529,30.8946,30.9011,39200.0
2008-01-17 13:45:00,47.73,47.73,47.51,47.54,46700.0,30.9141,30.9141,30.7716,30.791,46700.0
2008-01-17 13:50:00,47.53,47.55,47.44,47.54,24600.0,30.7845,30.7975,30.7262,30.791,24600.0
2008-01-17 13:55:00,47.53,47.54,47.44,47.46,26100.0,30.7845,30.791,30.7262,30.7392,26100.0
2008-01-17 14:00:00,47.48,47.49,47.33,47.34,20600.0,30.7521,30.7586,30.655,30.6615,20600.0
2008-01-17 14:05:00,47.36,47.56,47.34,47.37,30400.0,30.6744,30.804,30.6615,30.6809,30400.0
2008-01-17 14:10:00,47.37,47.39,47.19,47.2,60400.0,30.6809,30.6938,30.5643,30.5708,60400.0
2008-01-17 14:15:00,47.2,47.22,47.07,47.19,32600.0,30.5708,30.5837,30.4866,30.5643,32600.0
2008-01-17 14:20:00,47.21,47.24,47.1,47.21,21100.0,30.5773,30.5967,30.506,30.5773,21100.0
2008-01-17 14:25:00,47.21,47.3,47.1,47.1,44800.0,30.5773,30.6356,30.506,30.506,44800.0
2008-01-17 14:30:00,47.1,47.17,46.95,46.96,34500.0,30.506,30.5514,30.4089,30.4153,34500.0
2008-01-17 14:35:00,46.96,47.0,46.88,46.94,27900.0,30.4153,30.4413,30.3635,30.4024,27900.0
2008-01-17 14:40:00,46.94,46.95,46.87,46.89,43200.0,30.4024,30.4089,30.3571,30.37,43200.0
2008-01-17 14:45:00,46.89,47.1,46.88,47.09,44900.0,30.37,30.506,30.3635,30.4995,44900.0
2008-01-17 14:50:00,47.11,47.17,47.05,47.14,46300.0,30.5125,30.5514,30.4736,30.5319,46300.0
2008-01-17 14:55:00,47.12,47.18,47.08,47.11,52100.0,30.519,30.5578,30.4931,30.5125,52100.0
2008-01-17 15:00:00,47.11,47.12,47.0,47.04,53800.0,30.5125,30.519,30.4413,30.4672,53800.0
2008-01-17 15:05:00,47.02,47.3,47.02,47.21,72900.0,30.4542,30.6356,30.4542,30.5773,72900.0
2008-01-17 15:10:00,47.22,47.26,47.2,47.24,43600.0,30.5837,30.6096,30.5708,30.5967,43600.0
2008-01-17 15:15:00,47.25,47.25,47.15,47.19,60800.0,30.6032,30.6032,30.5384,30.5643,60800.0
2008-01-17 15:20:00,47.17,47.17,46.95,46.97,104800.0,30.5514,30.5514,30.4089,30.4218,104800.0
2008-01-17 15:25:00,46.97,47.0,46.76,46.76,39500.0,30.4218,30.4413,30.2858,30.2858,39500.0
2008-01-17 15:30:00,46.76,46.77,46.61,46.73,58000.0,30.2858,30.2923,30.1887,30.2664,58000.0
2008-01-17 15:35:00,46.73,46.8,46.71,46.74,52300.0,30.2664,30.3117,30.2534,30.2729,52300.0
2008-01-17 15:40:00,46.75,46.81,46.68,46.7,137200.0,30.2793,30.3182,30.234,30.2469,137200.0
2008-01-17 15:45:00,46.7,46.72,46.65,46.68,173100.0,30.2469,30.2599,30.2146,30.234,173100.0
2008-01-17 15:50:00,46.67,46.78,46.67,46.76,150500.0,30.2275,30.2988,30.2275,30.2858,150500.0
2008-01-17 15:55:00,46.76,46.78,46.58,46.71,215800.0,30.2858,30.2988,30.1692,30.2534,215800.0
2008-01-18 09:30:00,47.1,47.79,46.9,47.42,336800.0,30.506,30.9529,30.3765,30.7133,336800.0
2008-01-18 09:35:00,47.42,47.54,47.19,47.45,38900.0,30.7133,30.791,30.5643,30.7327,38900.0
2008-01-18 09:40:00,47.45,47.58,47.42,47.51,45100.0,30.7327,30.8169,30.7133,30.7716,45100.0
2008-01-18 09:45:00,47.5,47.51,47.3,47.36,33300.0,30.7651,30.7716,30.6356,30.6744,33300.0
2008-01-18 09:50:00,47.35,47.45,47.12,47.12,39600.0,30.6679,30.7327,30.519,30.519,39600.0
2008-01-18 09:55:00,47.14,47.27,47.0,47.2,79000.0,30.5319,30.6161,30.4413,30.5708,79000.0
2008-01-18 10:00:00,47.2,47.55,47.2,47.44,40800.0,30.5708,30.7975,30.5708,30.7262,40800.0
2008-01-18 10:05:00,47.42,47.68,47.39,47.65,39300.0,30.7133,30.8817,30.6938,30.8622,39300.0
2008-01-18 10:10:00,47.68,48.0,47.62,47.97,79200.0,30.8817,31.0889,30.8428,31.0695,79200.0
2008-01-18 10:15:00,47.94,48.0,47.7,47.92,42800.0,31.0501,31.0889,30.8946,31.0371,42800.0
2008-01-18 10:20:00,47.91,47.95,47.83,47.86,35500.0,31.0306,31.0566,30.9788,30.9983,35500.0
2008-01-18 10:25:00,47.85,47.93,47.77,47.93,32400.0,30.9918,31.0436,30.94,31.0436,32400.0
2008-01-18 10:30:00,47.91,47.97,47.84,47.84,22700.0,31.0306,31.0695,30.9853,30.9853,22700.0
2008-01-18 10:35:00,47.87,47.88,47.68,47.69,35600.0,31.0047,31.0112,30.8817,30.8882,35600.0
2008-01-18 10:40:00,47.68,47.7,47.53,47.58,24300.0,30.8817,30.8946,30.7845,30.8169,24300.0
2008-01-18 10:45:00,47.58,47.81,47.54,47.64,60700.0,30.8169,30.9659,30.791,30.8558,60700.0
2008-01-18 10:50:00,47.66,47.73,47.46,47.48,45300.0,30.8687,30.9141,30.7392,30.7521,45300.0
2008-01-18 10:55:00,47.49,47.76,47.43,47.73,20400.0,30.7586,30.9335,30.7198,30.9141,20400.0
2008-01-18 11:00:00,47.73,47.78,47.59,47.67,29200.0,30.9141,30.9464,30.8234,30.8752,29200.0
2008-01-18 11:05:00,47.68,47.68,47.33,47.37,22800.0,30.8817,30.8817,30.655,30.6809,22800.0
2008-01-18 11:10:00,47.36,47.51,47.25,47.26,31300.0,30.6744,30.7716,30.6032,30.6096,31300.0
2008-01-18 11:15:00,47.26,47.29,47.06,47.23,47100.0,30.6096,30.6291,30.4801,30.5902,47100.0
2008-01-18 11:20:00,47.25,47.3,46.97,47.16,65100.0,30.6032,30.6356,30.4218,30.5449,65100.0
2008-01-18 11:25:00,47.18,47.32,47.14,47.24,47100.0,30.5578,30.6485,30.5319,30.5967,47100.0
2008-01-18 11:30:00,47.22,47.3,47.07,47.1,34800.0,30.5837,30.6356,30.4866,30.506,34800.0
2008-01-18 11:35:00,47.1,47.32,47.01,47.04,32000.0,30.506,30.6485,30.4477,30.4672,32000.0
2008-01-18 11:40:00,47.06,47.06,46.76,46.88,42000.0,30.4801,30.4801,30.2858,30.3635,42000.0
2008-01-18 11:45:00,46.89,46.93,46.57,46.73,64000.0,30.37,30.3959,30.1627,30.2664,64000.0
2008-01-18 11:50:00,46.73,46.88,46.64,46.87,36700.0,30.2664,30.3635,30.2081,30.3571,36700.0
2008-01-18 11:55:00,46.87,46.88,46.52,46.79,47200.0,30.3571,30.3635,30.1304,30.3052,47200.0
2008-01-18 12:00:00,46.82,47.09,46.76,47.03,46000.0,30.3247,30.4995,30.2858,30.4607,46000.0
2008-01-18 12:05:00,47.03,47.06,46.84,47.01,39600.0,30.4607,30.4801,30.3376,30.4477,39600.0
2008-01-18 12:10:00,47.04,47.12,46.98,47.1,44700.0,30.4672,30.519,30.4283,30.506,44700.0
2008-01-18 12:15:00,47.1,47.17,47.02,47.05,37500.0,30.506,30.5514,30.4542,30.4736,37500.0
2008-01-18 12:20:00,47.05,47.1,47.0,47.07,32900.0,30.4736,30.506,30.4413,30.4866,32900.0
2008-01-18 12:25:00,47.08,47.35,47.08,47.31,37000.0,30.4931,30.6679,30.4931,30.642,37000.0
2008-01-18 12:30:00,47.34,47.51,47.32,47.38,53900.0,30.6615,30.7716,30.6485,30.6874,53900.0
2008-01-18 12:35:00,47.38,47.39,47.2,47.3,27900.0,30.6874,30.6938,30.5708,30.6356,27900.0
2008-01-18 12:40:00,47.32,47.34,47.13,47.25,31000.0,30.6485,30.6615,30.5255,30.6032,31000.0
2008-01-18 12:45:00,47.29,47.42,47.29,47.4,13400.0,30.6291,30.7133,30.6291,30.7003,13400.0
2008-01-18 12:50:00,47.43,47.43,47.23,47.33,16500.0,30.7198,30.7198,30.5902,30.655,16500.0
2008-01-18 12:55:00,47.32,47.37,47.19,47.26,26300.0,30.6485,30.6809,30.5643,30.6096,26300.0
2008-01-18 13:00:00,47.26,47.45,47.22,47.44,21600.0,30.6096,30.7327,30.5837,30.7262,21600.0
2008-01-18 13:05:00,47.44,47.55,47.44,47.51,70500.0,30.7262,30.7975,30.7262,30.7716,70500.0
2008-01-18 13:10:00,47.5,47.58,47.36,47.37,86400.0,30.7651,30.8169,30.6744,30.6809,86400.0
2008-01-18 13:15:00,47.36,47.36,47.12,47.17,39200.0,30.6744,30.6744,30.519,30.5514,39200.0
2008-01-18 13:20:00,47.18,47.27,47.11,47.19,34800.0,30.5578,30.6161,30.5125,30.5643,34800.0
2008-01-18 13:25:00,47.18,47.23,47.17,47.17,25100.0,30.5578,30.5902,30.5514,30.5514,25100.0
2008-01-18 13:30:00,47.18,47.38,47.17,47.28,36600.0,30.5578,30.6874,30.5514,30.6226,36600.0
2008-01-18 13:35:00,47.3,47.31,47.04,47.05,21100.0,30.6356,30.642,30.4672,30.4736,21100.0
2008-01-18 13:40:00,47.06,47.22,47.02,47.21,28100.0,30.4801,30.5837,30.4542,30.5773,28100.0
2008-01-18 13:45:00,47.2,47.44,47.14,47.31,34700.0,30.5708,30.7262,30.5319,30.642,34700.0
2008-01-18 13:50:00,47.32,47.33,47.18,47.25,39400.0,30.6485,30.655,30.5578,30.6032,39400.0
2008-01-18 13:55:00,47.25,47.4,47.21,47.21,29900.0,30.6032,30.7003,30.5773,30.5773,29900.0
2008-01-18 14:00:00,47.21,47.32,47.2,47.26,32400.0,30.5773,30.6485,30.5708,30.6096,32400.0
2008-01-18 14:05:00,47.26,47.3,47.14,47.28,45000.0,30.6096,30.6356,30.5319,30.6226,45000.0
2008-01-18 14:10:00,47.28,47.29,47.19,47.22,30500.0,30.6226,30.6291,30.5643,30.5837,30500.0
2008-01-18 14:15:00,47.24,47.33,47.19,47.31,54700.0,30.5967,30.655,30.5643,30.642,54700.0
2008-01-18 14:20:00,47.31,47.31,47.08,47.12,29300.0,30.642,30.642,30.4931,30.519,29300.0
2008-01-18 14:25:00,47.09,47.11,47.0,47.03,31000.0,30.4995,30.5125,30.4413,30.4607,31000.0
2008-01-18 14:30:00,47.03,47.04,46.82,46.91,57500.0,30.4607,30.4672,30.3247,30.383,57500.0
2008-01-18 14:35:00,46.91,47.04,46.89,46.98,37700.0,30.383,30.4672,30.37,30.4283,37700.0
2008-01-18 14:40:00,47.01,47.01,46.91,46.98,23600.0,30.4477,30.4477,30.383,30.4283,23600.0
2008-01-18 14:45:00,46.97,47.02,46.9,46.96,18500.0,30.4218,30.4542,30.3765,30.4153,18500.0
2008-01-18 14:50:00,46.94,46.96,46.74,46.77,57300.0,30.4024,30.4153,30.2729,30.2923,57300.0
2008-01-18 14:55:00,46.76,47.02,46.7,47.01,58400.0,30.2858,30.4542,30.2469,30.4477,58400.0
2008-01-18 15:00:00,47.01,47.01,46.78,46.92,38100.0,30.4477,30.4477,30.2988,30.3894,38100.0
2008-01-18 15:05:00,46.93,47.24,46.88,47.22,53700.0,30.3959,30.5967,30.3635,30.5837,53700.0
2008-01-18 15:10:00,47.24,47.29,47.09,47.17,32200.0,30.5967,30.6291,30.4995,30.5514,32200.0
2008-01-18 15:15:00,47.17,47.27,47.1,47.13,44500.0,30.5514,30.6161,30.506,30.5255,44500.0
2008-01-18 15:20:00,47.13,47.21,47.03,47.05,56000.0,30.5255,30.5773,30.4607,30.4736,56000.0
2008-01-18 15:25:00,47.05,47.16,47.01,47.06,66600.0,30.4736,30.5449,30.4477,30.4801,66600.0
2008-01-18 15:30:00,47.06,47.12,47.01,47.04,41900.0,30.4801,30.519,30.4477,30.4672,41900.0
2008-01-18 15:35:00,47.04,47.05,46.86,46.94,88700.0,30.4672,30.4736,30.3506,30.4024,88700.0
2008-01-18 15:40:00,46.94,47.12,46.81,47.11,74100.0,30.4024,30.519,30.3182,30.5125,74100.0
2008-01-18 15:45:00,47.12,47.34,47.09,47.3,98300.0,30.519,30.6615,30.4995,30.6356,98300.0
2008-01-18 15:50:00,47.29,47.37,47.21,47.22,87000.0,30.6291,30.6809,30.5773,30.5837,87000.0
2008-01-18 15:55:00,47.24,47.27,47.14,47.22,110700.0,30.5967,30.6161,30.5319,30.5837,110700.0
2008-01-22 09:30:00,45.16,46.26,45.02,45.54,16500.0,29.2495,29.962,29.1588,29.4956,16500.0
2008-01-22 09:35:00,45.98,46.68,45.98,46.45,118400.0,29.7806,30.234,29.7806,30.085,118400.0
2008-01-22 09:40:00,46.45,46.73,46.39,46.57,52800.0,30.085,30.2664,30.0462,30.1627,52800.0
2008-01-22 09:45:00,46.49,47.18,46.39,46.88,104600.0,30.1109,30.5578,30.0462,30.3635,104600.0
2008-01-22 09:50:00,46.89,47.29,46.87,47.0,88900.0,30.37,30.6291,30.3571,30.4413,88900.0
2008-01-22 09:55:00,47.0,47.22,46.63,47.06,92000.0,30.4413,30.5837,30.2016,30.4801,92000.0
2008-01-22 10:00:00,47.09,47.12,46.87,47.1,58300.0,30.4995,30.519,30.3571,30.506,58300.0
2008-01-22 10:05:00,47.1,47.61,46.9,47.57,114000.0,30.506,30.8363,30.3765,30.8104,114000.0
2008-01-22 10:10:00,47.58,47.6,46.88,46.92,47700.0,30.8169,30.8299,30.3635,30.3894,47700.0
2008-01-22 10:15:00,46.93,47.8,46.85,47.79,99600.0,30.3959,30.9594,30.3441,30.9529,99600.0
2008-01-22 10:20:00,47.79,48.05,47.76,47.99,128700.0,30.9529,31.1213,30.9335,31.0825,128700.0
2008-01-22 10:25:00,47.98,48.37,47.92,48.34,257300.0,31.076,31.3286,31.0371,31.3092,257300.0
2008-01-22 10:30:00,48.35,48.38,47.82,48.07,137700.0,31.3156,31.3351,30.9724,31.1343,137700.0
2008-01-22 10:35:00,48.09,48.13,47.75,48.04,82400.0,31.1472,31.1731,30.927,31.1148,82400.0
2008-01-22 10:40:00,48.07,48.6,48.06,48.4,144900.0,31.1343,31.4775,31.1278,31.348,144900.0
2008-01-22 10:45:00,48.36,48.36,48.06,48.09,82600.0,31.3221,31.3221,31.1278,31.1472,82600.0
2008-01-22 10:50:00,48.08,48.21,47.92,48.11,92300.0,31.1408,31.225,31.0371,31.1602,92300.0
2008-01-22 10:55:00,48.11,48.34,48.01,48.1,91900.0,31.1602,31.3092,31.0954,31.1537,91900.0
2008-01-22 11:00:00,48.1,48.29,48.08,48.23,41400.0,31.1537,31.2768,31.1408,31.2379,41400.0
2008-01-22 11:05:00,48.23,48.6,48.21,48.5,55200.0,31.2379,31.4775,31.225,31.4128,55200.0
2008-01-22 11:10:00,48.5,48.71,48.47,48.58,49900.0,31.4128,31.5488,31.3934,31.4646,49900.0
2008-01-22 11:15:00,48.6,48.64,48.37,48.42,44700.0,31.4775,31.5035,31.3286,31.361,44700.0
2008-01-22 11:20:00,48.4,48.45,48.16,48.22,41000.0,31.348,31.3804,31.1926,31.2314,41000.0
2008-01-22 11:25:00,48.23,48.29,48.09,48.23,29800.0,31.2379,31.2768,31.1472,31.2379,29800.0
2008-01-22 11:30:00,48.26,48.29,47.84,47.85,40900.0,31.2573,31.2768,30.9853,30.9918,40900.0
2008-01-22 11:35:00,47.83,48.16,47.8,48.01,50500.0,30.9788,31.1926,30.9594,31.0954,50500.0
2008-01-22 11:40:00,48.01,48.07,47.81,48.03,84100.0,31.0954,31.1343,30.9659,31.1084,84100.0
2008-01-22 11:45:00,48.03,48.28,47.94,48.28,55200.0,31.1084,31.2703,31.0501,31.2703,55200.0
2008-01-22 11:50:00,48.29,48.43,48.15,48.2,49500.0,31.2768,31.3674,31.1861,31.2185,49500.0
2008-01-22 11:55:00,48.23,48.27,48.03,48.08,40200.0,31.2379,31.2638,31.1084,31.1408,40200.0
2008-01-22 12:00:00,48.11,48.38,48.01,48.36,47300.0,31.1602,31.3351,31.0954,31.3221,47300.0
2008-01-22 12:05:00,48.36,48.55,48.29,48.49,82700.0,31.3221,31.4452,31.2768,31.4063,82700.0
2008-01-22 12:10:00,48.48,48.61,48.17,48.17,41600.0,31.3998,31.484,31.199,31.199,41600.0
2008-01-22 12:15:00,48.18,48.27,48.03,48.06,35300.0,31.2055,31.2638,31.1084,31.1278,35300.0
2008-01-22 12:20:00,48.03,48.11,47.93,48.11,26800.0,31.1084,31.1602,31.0436,31.1602,26800.0
2008-01-22 12:25:00,48.11,48.32,48.1,48.17,29000.0,31.1602,31.2962,31.1537,31.199,29000.0
2008-01-22 12:30:00,48.14,48.14,47.97,48.06,24700.0,31.1796,31.1796,31.0695,31.1278,24700.0
2008-01-22 12:35:00,48.05,48.1,47.98,48.06,62600.0,31.1213,31.1537,31.076,31.1278,62600.0
2008-01-22 12:40:00,48.05,48.23,47.95,48.21,34600.0,31.1213,31.2379,31.0566,31.225,34600.0
2008-01-22 12:45:00,48.17,48.31,48.13,48.15,38600.0,31.199,31.2897,31.1731,31.1861,38600.0
2008-01-22 12:50:00,48.14,48.29,48.14,48.25,30400.0,31.1796,31.2768,31.1796,31.2509,30400.0
2008-01-22 12:55:00,48.27,48.42,48.24,48.36,80500.0,31.2638,31.361,31.2444,31.3221,80500.0
2008-01-22 13:00:00,48.38,48.73,48.37,48.73,106700.0,31.3351,31.5617,31.3286,31.5617,106700.0
2008-01-22 13:05:00,48.72,48.73,48.39,48.65,54100.0,31.5553,31.5617,31.3415,31.5099,54100.0
2008-01-22 13:10:00,48.63,48.71,48.38,48.39,69900.0,31.497,31.5488,31.3351,31.3415,69900.0
2008-01-22 13:15:00,48.41,48.5,48.36,48.47,56700.0,31.3545,31.4128,31.3221,31.3934,56700.0
2008-01-22 13:20:00,48.48,48.6,48.47,48.47,74600.0,31.3998,31.4775,31.3934,31.3934,74600.0
2008-01-22 13:25:00,48.47,48.51,48.24,48.46,42300.0,31.3934,31.4193,31.2444,31.3869,42300.0
2008-01-22 13:30:00,48.44,48.5,48.34,48.34,47200.0,31.3739,31.4128,31.3092,31.3092,47200.0
2008-01-22 13:35:00,48.36,48.43,48.28,48.34,68200.0,31.3221,31.3674,31.2703,31.3092,68200.0
2008-01-22 13:40:00,48.34,48.5,48.25,48.36,90100.0,31.3092,31.4128,31.2509,31.3221,90100.0
2008-01-22 13:45:00,48.33,48.43,48.22,48.39,69100.0,31.3027,31.3674,31.2314,31.3415,69100.0
2008-01-22 13:50:00,48.43,48.52,48.3,48.37,76600.0,31.3674,31.4257,31.2832,31.3286,76600.0
2008-01-22 13:55:00,48.37,48.47,48.25,48.47,66900.0,31.3286,31.3934,31.2509,31.3934,66900.0
2008-01-22 14:00:00,48.47,48.47,48.26,48.3,59700.0,31.3934,31.3934,31.2573,31.2832,59700.0
2008-01-22 14:05:00,48.33,48.35,48.18,48.22,59300.0,31.3027,31.3156,31.2055,31.2314,59300.0
2008-01-22 14:10:00,48.22,48.4,48.22,48.37,42800.0,31.2314,31.348,31.2314,31.3286,42800.0
2008-01-22 14:15:00,48.3,48.58,48.29,48.53,135000.0,31.2832,31.4646,31.2768,31.4322,135000.0
2008-01-22 14:20:00,48.52,48.53,48.32,48.45,47800.0,31.4257,31.4322,31.2962,31.3804,47800.0
2008-01-22 14:25:00,48.45,48.65,48.33,48.34,28300.0,31.3804,31.5099,31.3027,31.3092,28300.0
2008-01-22 14:30:00,48.32,48.37,48.08,48.25,46200.0,31.2962,31.3286,31.1408,31.2509,46200.0
2008-01-22 14:35:00,48.24,48.3,48.18,48.27,44000.0,31.2444,31.2832,31.2055,31.2638,44000.0
2008-01-22 14:40:00,48.25,48.41,48.16,48.38,61400.0,31.2509,31.3545,31.1926,31.3351,61400.0
2008-01-22 14:45:00,48.36,48.42,48.28,48.4,29800.0,31.3221,31.361,31.2703,31.348,29800.0
2008-01-22 14:50:00,48.4,48.41,48.24,48.31,33900.0,31.348,31.3545,31.2444,31.2897,33900.0
2008-01-22 14:55:00,48.31,48.39,48.21,48.3,62500.0,31.2897,31.3415,31.225,31.2832,62500.0
2008-01-22 15:00:00,48.3,48.38,48.28,48.38,120200.0,31.2832,31.3351,31.2703,31.3351,120200.0
2008-01-22 15:05:00,48.4,48.71,48.33,48.64,95900.0,31.348,31.5488,31.3027,31.5035,95900.0
2008-01-22 15:10:00,48.64,48.64,48.35,48.41,66100.0,31.5035,31.5035,31.3156,31.3545,66100.0
2008-01-22 15:15:00,48.41,48.42,48.34,48.39,89600.0,31.3545,31.361,31.3092,31.3415,89600.0
2008-01-22 15:20:00,48.37,48.41,48.28,48.33,109200.0,31.3286,31.3545,31.2703,31.3027,109200.0
2008-01-22 15:25:00,48.34,48.34,48.21,48.3,69600.0,31.3092,31.3092,31.225,31.2832,69600.0
2008-01-22 15:30:00,48.3,48.41,48.27,48.4,203400.0,31.2832,31.3545,31.2638,31.348,203400.0
2008-01-22 15:35:00,48.41,48.72,48.34,48.66,107600.0,31.3545,31.5553,31.3092,31.5164,107600.0
2008-01-22 15:40:00,48.66,48.71,48.45,48.52,102800.0,31.5164,31.5488,31.3804,31.4257,102800.0
2008-01-22 15:45:00,48.53,48.63,48.46,48.49,119400.0,31.4322,31.497,31.3869,31.4063,119400.0
2008-01-22 15:50:00,48.48,48.52,48.22,48.26,133800.0,31.3998,31.4257,31.2314,31.2573,133800.0
2008-01-22 15:55:00,48.24,48.51,48.21,48.26,177300.0,31.2444,31.4193,31.225,31.2573,177300.0
2008-01-23 09:30:00,46.91,47.25,46.8,46.95,92000.0,30.383,30.6032,30.3117,30.4089,92000.0
2008-01-23 09:35:00,46.89,46.95,46.62,46.82,187500.0,30.37,30.4089,30.1951,30.3247,187500.0
2008-01-23 09:40:00,46.81,47.13,46.78,46.99,82400.0,30.3182,30.5255,30.2988,30.4348,82400.0
2008-01-23 09:45:00,46.98,47.28,46.92,47.26,69200.0,30.4283,30.6226,30.3894,30.6096,69200.0
2008-01-23 09:50:00,47.24,47.43,47.08,47.39,80700.0,30.5967,30.7198,30.4931,30.6938,80700.0
2008-01-23 09:55:00,47.4,48.04,47.34,47.89,103100.0,30.7003,31.1148,30.6615,31.0177,103100.0
2008-01-23 10:00:00,47.9,48.17,47.52,47.63,82600.0,31.0242,31.199,30.778,30.8493,82600.0
2008-01-23 10:05:00,47.62,47.98,47.43,47.48,61400.0,30.8428,31.076,30.7198,30.7521,61400.0
2008-01-23 10:10:00,47.46,48.1,47.46,47.91,76400.0,30.7392,31.1537,30.7392,31.0306,76400.0
2008-01-23 10:15:00,47.9,48.41,47.9,48.4,64500.0,31.0242,31.3545,31.0242,31.348,64500.0
2008-01-23 10:20:00,48.39,48.46,48.01,48.04,85800.0,31.3415,31.3869,31.0954,31.1148,85800.0
2008-01-23 10:25:00,48.01,48.09,47.93,47.98,53600.0,31.0954,31.1472,31.0436,31.076,53600.0
2008-01-23 10:30:00,47.99,48.13,47.78,47.79,135500.0,31.0825,31.1731,30.9464,30.9529,135500.0
2008-01-23 10:35:00,47.78,48.04,47.68,48.04,61100.0,30.9464,31.1148,30.8817,31.1148,61100.0
2008-01-23 10:40:00,48.03,48.08,47.84,48.01,96500.0,31.1084,31.1408,30.9853,31.0954,96500.0
2008-01-23 10:45:00,48.0,48.26,47.98,48.26,60600.0,31.0889,31.2573,31.076,31.2573,60600.0
2008-01-23 10:50:00,48.23,48.24,48.04,48.08,47500.0,31.2379,31.2444,31.1148,31.1408,47500.0
2008-01-23 10:55:00,48.08,48.41,48.03,48.26,88500.0,31.1408,31.3545,31.1084,31.2573,88500.0
2008-01-23 11:00:00,48.26,48.35,48.22,48.31,56000.0,31.2573,31.3156,31.2314,31.2897,56000.0
2008-01-23 11:05:00,48.33,48.46,48.12,48.18,51900.0,31.3027,31.3869,31.1667,31.2055,51900.0
2008-01-23 11:10:00,48.2,48.38,48.17,48.29,36700.0,31.2185,31.3351,31.199,31.2768,36700.0
2008-01-23 11:15:00,48.3,48.42,48.26,48.38,42700.0,31.2832,31.361,31.2573,31.3351,42700.0
2008-01-23 11:20:00,48.4,48.63,48.36,48.59,85400.0,31.348,31.497,31.3221,31.4711,85400.0
2008-01-23 11:25:00,48.59,48.59,48.24,48.27,96300.0,31.4711,31.4711,31.2444,31.2638,96300.0
2008-01-23 11:30:00,48.28,48.28,47.91,48.0,64000.0,31.2703,31.2703,31.0306,31.0889,64000.0
2008-01-23 11:35:00,48.04,48.16,47.95,48.14,49600.0,31.1148,31.1926,31.0566,31.1796,49600.0
2008-01-23 11:40:00,48.14,48.22,48.03,48.06,36700.0,31.1796,31.2314,31.1084,31.1278,36700.0
2008-01-23 11:45:00,48.06,48.06,47.89,48.0,35800.0,31.1278,31.1278,31.0177,31.0889,35800.0
2008-01-23 11:50:00,47.99,48.05,47.85,47.99,144700.0,31.0825,31.1213,30.9918,31.0825,144700.0
2008-01-23 11:55:00,47.99,48.12,47.92,47.94,60000.0,31.0825,31.1667,31.0371,31.0501,60000.0
2008-01-23 12:00:00,47.94,47.94,47.71,47.73,109700.0,31.0501,31.0501,30.9011,30.9141,109700.0
2008-01-23 12:05:00,47.77,47.85,47.7,47.72,34500.0,30.94,30.9918,30.8946,30.9076,34500.0
2008-01-23 12:10:00,47.71,47.78,47.55,47.64,27700.0,30.9011,30.9464,30.7975,30.8558,27700.0
2008-01-23 12:15:00,47.64,47.9,47.6,47.88,35400.0,30.8558,31.0242,30.8299,31.0112,35400.0
2008-01-23 12:20:00,47.86,47.97,47.72,47.72,26300.0,30.9983,31.0695,30.9076,30.9076,26300.0
2008-01-23 12:25:00,47.71,47.85,47.66,47.77,32600.0,30.9011,30.9918,30.8687,30.94,32600.0
2008-01-23 12:30:00,47.77,47.77,47.35,47.37,28200.0,30.94,30.94,30.6679,30.6809,28200.0
2008-01-23 12:35:00,47.4,47.43,47.06,47.06,40300.0,30.7003,30.7198,30.4801,30.4801,40300.0
2008-01-23 12:40:00,47.06,47.39,47.06,47.1,32200.0,30.4801,30.6938,30.4801,30.506,32200.0
2008-01-23 12:45:00,47.1,47.2,46.89,47.18,137600.0,30.506,30.5708,30.37,30.5578,137600.0
2008-01-23 12:50:00,47.18,47.31,47.14,47.26,63700.0,30.5578,30.642,30.5319,30.6096,63700.0
2008-01-23 12:55:00,47.26,47.3,47.17,47.18,36100.0,30.6096,30.6356,30.5514,30.5578,36100.0
2008-01-23 13:00:00,47.2,47.32,47.15,47.15,89400.0,30.5708,30.6485,30.5384,30.5384,89400.0
2008-01-23 13:05:00,47.15,47.34,47.12,47.2,44000.0,30.5384,30.6615,30.519,30.5708,44000.0
2008-01-23 13:10:00,47.2,47.24,47.03,47.19,40600.0,30.5708,30.5967,30.4607,30.5643,40600.0
2008-01-23 13:15:00,47.21,47.6,47.2,47.55,64100.0,30.5773,30.8299,30.5708,30.7975,64100.0
2008-01-23 13:20:00,47.5,47.84,47.49,47.83,78500.0,30.7651,30.9853,30.7586,30.9788,78500.0
2008-01-23 13:25:00,47.83,47.97,47.79,47.86,47100.0,30.9788,31.0695,30.9529,30.9983,47100.0
2008-01-23 13:30:00,47.85,47.91,47.58,47.86,48400.0,30.9918,31.0306,30.8169,30.9983,48400.0
2008-01-23 13:35:00,47.86,47.97,47.83,47.89,26700.0,30.9983,31.0695,30.9788,31.0177,26700.0
2008-01-23 13:40:00,47.84,48.07,47.71,47.94,27200.0,30.9853,31.1343,30.9011,31.0501,27200.0
2008-01-23 13:45:00,47.91,48.03,47.83,47.98,52400.0,31.0306,31.1084,30.9788,31.076,52400.0
2008-01-23 13:50:00,47.98,48.12,47.92,47.99,58300.0,31.076,31.1667,31.0371,31.0825,58300.0
2008-01-23 13:55:00,47.99,48.11,47.93,48.06,34000.0,31.0825,31.1602,31.0436,31.1278,34000.0
2008-01-23 14:00:00,48.04,48.04,47.88,47.9,32300.0,31.1148,31.1148,31.0112,31.0242,32300.0
2008-01-23 14:05:00,47.92,48.26,47.88,48.23,36000.0,31.0371,31.2573,31.0112,31.2379,36000.0
2008-01-23 14:10:00,48.21,48.3,47.96,48.25,145300.0,31.225,31.2832,31.063,31.2509,145300.0
2008-01-23 14:15:00,48.23,48.3,48.17,48.26,133400.0,31.2379,31.2832,31.199,31.2573,133400.0
2008-01-23 14:20:00,48.27,48.65,48.24,48.58,82400.0,31.2638,31.5099,31.2444,31.4646,82400.0
2008-01-23 14:25:00,48.58,48.77,48.57,48.7,52000.0,31.4646,31.5877,31.4581,31.5423,52000.0
2008-01-23 14:30:00,48.69,48.76,48.34,48.41,122400.0,31.5358,31.5812,31.3092,31.3545,122400.0
2008-01-23 14:35:00,48.41,48.66,48.3,48.63,57400.0,31.3545,31.5164,31.2832,31.497,57400.0
2008-01-23 14:40:00,48.62,48.62,48.25,48.28,76500.0,31.4905,31.4905,31.2509,31.2703,76500.0
2008-01-23 14:45:00,48.28,48.36,48.09,48.22,52400.0,31.2703,31.3221,31.1472,31.2314,52400.0
2008-01-23 14:50:00,48.27,48.34,48.15,48.25,67200.0,31.2638,31.3092,31.1861,31.2509,67200.0
2008-01-23 14:55:00,48.25,48.49,48.22,48.49,57900.0,31.2509,31.4063,31.2314,31.4063,57900.0
2008-01-23 15:00:00,48.49,48.8,48.43,48.7,134300.0,31.4063,31.6071,31.3674,31.5423,134300.0
2008-01-23 15:05:00,48.69,48.79,48.54,48.77,94200.0,31.5358,31.6006,31.4387,31.5877,94200.0
2008-01-23 15:10:00,48.79,48.95,48.67,48.95,165500.0,31.6006,31.7042,31.5229,31.7042,165500.0
2008-01-23 15:15:00,48.95,48.95,48.8,48.83,107600.0,31.7042,31.7042,31.6071,31.6265,107600.0
2008-01-23 15:20:00,48.85,49.25,48.78,49.25,114400.0,31.6395,31.8985,31.5941,31.8985,114400.0
2008-01-23 15:25:00,49.25,49.32,49.11,49.28,98100.0,31.8985,31.9439,31.8079,31.918,98100.0
2008-01-23 15:30:00,49.28,49.47,49.28,49.45,104200.0,31.918,32.041,31.918,32.0281,104200.0
2008-01-23 15:35:00,49.44,49.77,49.42,49.72,102700.0,32.0216,32.2353,32.0087,32.203,102700.0
2008-01-23 15:40:00,49.69,49.75,48.68,49.47,112100.0,32.1835,32.2224,31.5294,32.041,112100.0
2008-01-23 15:45:00,49.51,49.74,49.35,49.52,148900.0,32.0669,32.2159,31.9633,32.0734,148900.0
2008-01-23 15:50:00,49.54,49.72,49.39,49.67,159900.0,32.0864,32.203,31.9892,32.1706,159900.0
2008-01-23 15:55:00,49.45,49.73,49.42,49.64,198800.0,32.0281,32.2094,32.0087,32.1511,198800.0
2008-01-24 09:30:00,50.03,50.03,49.39,49.65,64100.0,32.4037,32.4037,31.9892,32.1576,64100.0
2008-01-24 09:35:00,49.68,49.7,49.12,49.4,55200.0,32.1771,32.19,31.8143,31.9957,55200.0
2008-01-24 09:40:00,49.39,50.0,49.39,49.99,48500.0,31.9892,32.3843,31.9892,32.3778,48500.0
2008-01-24 09:45:00,50.0,50.22,49.98,50.06,78000.0,32.3843,32.5268,32.3714,32.4232,78000.0
2008-01-24 09:50:00,50.06,50.07,49.84,49.86,48800.0,32.4232,32.4296,32.2807,32.2936,48800.0
2008-01-24 09:55:00,49.86,49.88,49.47,49.59,81400.0,32.2936,32.3066,32.041,32.1188,81400.0
2008-01-24 10:00:00,49.6,50.07,49.57,49.97,75300.0,32.1252,32.4296,32.1058,32.3649,75300.0
2008-01-24 10:05:00,49.97,49.97,49.14,49.23,117000.0,32.3649,32.3649,31.8273,31.8856,117000.0
2008-01-24 10:10:00,49.24,49.33,49.07,49.11,74000.0,31.8921,31.9504,31.782,31.8079,74000.0
2008-01-24 10:15:00,49.11,49.27,49.01,49.17,84500.0,31.8079,31.9115,31.7431,31.8467,84500.0
2008-01-24 10:20:00,49.16,49.18,48.95,49.05,83100.0,31.8403,31.8532,31.7042,31.769,83100.0
2008-01-24 10:25:00,49.05,49.33,49.0,49.32,65300.0,31.769,31.9504,31.7366,31.9439,65300.0
2008-01-24 10:30:00,49.26,49.41,49.1,49.4,56500.0,31.905,32.0022,31.8014,31.9957,56500.0
2008-01-24 10:35:00,49.4,49.67,49.35,49.65,52800.0,31.9957,32.1706,31.9633,32.1576,52800.0
2008-01-24 10:40:00,49.64,49.7,49.48,49.58,37400.0,32.1511,32.19,32.0475,32.1123,37400.0
2008-01-24 10:45:00,49.58,49.8,49.55,49.72,42400.0,32.1123,32.2548,32.0929,32.203,42400.0
2008-01-24 10:50:00,49.72,49.79,49.65,49.72,78500.0,32.203,32.2483,32.1576,32.203,78500.0
2008-01-24 10:55:00,49.71,49.81,49.66,49.72,98700.0,32.1965,32.2612,32.1641,32.203,98700.0
2008-01-24 11:00:00,49.72,49.84,49.68,49.72,112900.0,32.203,32.2807,32.1771,32.203,112900.0
2008-01-24 11:05:00,49.71,49.77,49.67,49.7,53200.0,32.1965,32.2353,32.1706,32.19,53200.0
2008-01-24 11:10:00,49.69,49.89,49.68,49.82,35300.0,32.1835,32.3131,32.1771,32.2677,35300.0
2008-01-24 11:15:00,49.78,49.91,49.75,49.8,43500.0,32.2418,32.326,32.2224,32.2548,43500.0
2008-01-24 11:20:00,49.77,49.99,49.72,49.92,36300.0,32.2353,32.3778,32.203,32.3325,36300.0
2008-01-24 11:25:00,49.89,50.14,49.89,50.12,50400.0,32.3131,32.475,32.3131,32.462,50400.0
2008-01-24 11:30:00,50.09,50.14,49.91,49.92,44900.0,32.4426,32.475,32.326,32.3325,44900.0
2008-01-24 11:35:00,49.94,49.94,49.77,49.84,38700.0,32.3454,32.3454,32.2353,32.2807,38700.0
2008-01-24 11:40:00,49.85,49.95,49.76,49.88,35500.0,32.2872,32.3519,32.2289,32.3066,35500.0
2008-01-24 11:45:00,49.88,50.04,49.87,50.0,32400.0,32.3066,32.4102,32.3001,32.3843,32400.0
2008-01-24 11:50:00,49.98,50.09,49.96,49.98,46200.0,32.3714,32.4426,32.3584,32.3714,46200.0
2008-01-24 11:55:00,49.99,50.09,49.93,49.98,36500.0,32.3778,32.4426,32.339,32.3714,36500.0
2008-01-24 12:00:00,49.96,50.16,49.93,50.0,37700.0,32.3584,32.4879,32.339,32.3843,37700.0
2008-01-24 12:05:00,49.99,50.15,49.98,50.09,24400.0,32.3778,32.4815,32.3714,32.4426,24400.0
2008-01-24 12:10:00,50.04,50.1,49.92,49.99,22500.0,32.4102,32.4491,32.3325,32.3778,22500.0
2008-01-24 12:15:00,49.97,50.13,49.95,50.13,36800.0,32.3649,32.4685,32.3519,32.4685,36800.0
2008-01-24 12:20:00,50.09,50.1,49.96,49.99,43000.0,32.4426,32.4491,32.3584,32.3778,43000.0
2008-01-24 12:25:00,49.99,50.04,49.96,50.03,34600.0,32.3778,32.4102,32.3584,32.4037,34600.0
2008-01-24 12:30:00,50.01,50.03,49.95,50.02,37900.0,32.3908,32.4037,32.3519,32.3973,37900.0
2008-01-24 12:35:00,50.02,50.02,49.71,49.73,33800.0,32.3973,32.3973,32.1965,32.2094,33800.0
2008-01-24 12:40:00,49.71,49.8,49.7,49.77,34100.0,32.1965,32.2548,32.19,32.2353,34100.0
2008-01-24 12:45:00,49.79,49.97,49.75,49.95,61300.0,32.2483,32.3649,32.2224,32.3519,61300.0
2008-01-24 12:50:00,49.95,50.04,49.92,50.02,38500.0,32.3519,32.4102,32.3325,32.3973,38500.0
2008-01-24 12:55:00,50.01,50.19,49.98,50.19,25400.0,32.3908,32.5074,32.3714,32.5074,25400.0
2008-01-24 13:00:00,50.19,50.22,50.1,50.13,46500.0,32.5074,32.5268,32.4491,32.4685,46500.0
2008-01-24 13:05:00,50.11,50.25,49.97,49.97,45500.0,32.4556,32.5462,32.3649,32.3649,45500.0
2008-01-24 13:10:00,49.96,50.25,49.9,50.15,36000.0,32.3584,32.5462,32.3195,32.4815,36000.0
2008-01-24 13:15:00,50.16,50.2,50.06,50.07,22000.0,32.4879,32.5138,32.4232,32.4296,22000.0
2008-01-24 13:20:00,50.05,50.27,50.04,50.18,29900.0,32.4167,32.5592,32.4102,32.5009,29900.0
2008-01-24 13:25:00,50.19,50.31,50.09,50.13,43900.0,32.5074,32.5851,32.4426,32.4685,43900.0
2008-01-24 13:30:00,50.14,50.26,50.05,50.1,47700.0,32.475,32.5527,32.4167,32.4491,47700.0
2008-01-24 13:35:00,50.14,50.19,50.08,50.19,26500.0,32.475,32.5074,32.4361,32.5074,26500.0
2008-01-24 13:40:00,50.16,50.44,50.16,50.34,22300.0,32.4879,32.6693,32.4879,32.6045,22300.0
2008-01-24 13:45:00,50.32,50.41,50.15,50.33,48900.0,32.5916,32.6499,32.4815,32.598,48900.0
2008-01-24 13:50:00,50.31,50.62,50.31,50.47,55600.0,32.5851,32.7859,32.5851,32.6887,55600.0
2008-01-24 13:55:00,50.5,50.66,50.45,50.65,52700.0,32.7082,32.8118,32.6758,32.8053,52700.0
2008-01-24 14:00:00,50.65,50.65,50.38,50.55,31600.0,32.8053,32.8053,32.6304,32.7405,31600.0
2008-01-24 14:05:00,50.55,50.81,50.53,50.74,53000.0,32.7405,32.9089,32.7276,32.8636,53000.0
2008-01-24 14:10:00,50.75,50.76,50.46,50.54,41400.0,32.8701,32.8766,32.6822,32.7341,41400.0
2008-01-24 14:15:00,50.54,50.65,50.52,50.55,36500.0,32.7341,32.8053,32.7211,32.7405,36500.0
2008-01-24 14:20:00,50.56,50.85,50.52,50.85,33300.0,32.747,32.9348,32.7211,32.9348,33300.0
2008-01-24 14:25:00,50.83,50.85,50.71,50.74,34900.0,32.9219,32.9348,32.8442,32.8636,34900.0
2008-01-24 14:30:00,50.74,50.76,50.58,50.64,28400.0,32.8636,32.8766,32.76,32.7988,28400.0
2008-01-24 14:35:00,50.68,50.71,50.61,50.68,33000.0,32.8247,32.8442,32.7794,32.8247,33000.0
2008-01-24 14:40:00,50.68,50.76,50.55,50.65,46800.0,32.8247,32.8766,32.7405,32.8053,46800.0
2008-01-24 14:45:00,50.66,50.68,50.42,50.46,40900.0,32.8118,32.8247,32.6563,32.6822,40900.0
2008-01-24 14:50:00,50.44,50.54,50.34,50.36,41400.0,32.6693,32.7341,32.6045,32.6175,41400.0
2008-01-24 14:55:00,50.38,50.44,50.14,50.16,51700.0,32.6304,32.6693,32.475,32.4879,51700.0
2008-01-24 15:00:00,50.17,50.25,50.12,50.23,95300.0,32.4944,32.5462,32.462,32.5333,95300.0
2008-01-24 15:05:00,50.21,50.3,50.16,50.25,47400.0,32.5203,32.5786,32.4879,32.5462,47400.0
2008-01-24 15:10:00,50.24,50.27,50.19,50.24,64900.0,32.5398,32.5592,32.5074,32.5398,64900.0
2008-01-24 15:15:00,50.24,50.24,50.08,50.2,87600.0,32.5398,32.5398,32.4361,32.5138,87600.0
2008-01-24 15:20:00,50.2,50.3,50.18,50.3,75800.0,32.5138,32.5786,32.5009,32.5786,75800.0
2008-01-24 15:25:00,50.31,50.32,50.11,50.27,56900.0,32.5851,32.5916,32.4556,32.5592,56900.0
2008-01-24 15:30:00,50.27,50.28,50.14,50.16,57500.0,32.5592,32.5657,32.475,32.4879,57500.0
2008-01-24 15:35:00,50.17,50.24,50.1,50.2,68500.0,32.4944,32.5398,32.4491,32.5138,68500.0
2008-01-24 15:40:00,50.2,50.37,50.2,50.33,83400.0,32.5138,32.624,32.5138,32.598,83400.0
2008-01-24 15:45:00,50.34,50.4,50.18,50.35,101700.0,32.6045,32.6434,32.5009,32.611,101700.0
2008-01-24 15:50:00,50.35,50.39,50.21,50.36,111700.0,32.611,32.6369,32.5203,32.6175,111700.0
2008-01-24 15:55:00,50.36,50.37,50.23,50.24,107400.0,32.6175,32.624,32.5333,32.5398,107400.0
2008-01-25 09:30:00,50.68,50.68,50.16,50.2,102300.0,32.8247,32.8247,32.4879,32.5138,102300.0
2008-01-25 09:35:00,50.18,50.47,50.18,50.21,37900.0,32.5009,32.6887,32.5009,32.5203,37900.0
2008-01-25 09:40:00,50.25,50.53,50.23,50.49,35800.0,32.5462,32.7276,32.5333,32.7017,35800.0
2008-01-25 09:45:00,50.49,50.74,50.44,50.46,61200.0,32.7017,32.8636,32.6693,32.6822,61200.0
2008-01-25 09:50:00,50.46,50.49,50.3,50.48,70100.0,32.6822,32.7017,32.5786,32.6952,70100.0
2008-01-25 09:55:00,50.49,50.51,50.31,50.47,57900.0,32.7017,32.7146,32.5851,32.6887,57900.0
2008-01-25 10:00:00,50.48,50.83,50.39,50.83,49300.0,32.6952,32.9219,32.6369,32.9219,49300.0
2008-01-25 10:05:00,50.81,50.91,50.65,50.88,45600.0,32.9089,32.9737,32.8053,32.9543,45600.0
2008-01-25 10:10:00,50.83,50.9,50.65,50.65,54100.0,32.9219,32.9672,32.8053,32.8053,54100.0
2008-01-25 10:15:00,50.63,50.63,50.42,50.53,41700.0,32.7924,32.7924,32.6563,32.7276,41700.0
2008-01-25 10:20:00,50.53,50.58,50.39,50.49,59300.0,32.7276,32.76,32.6369,32.7017,59300.0
2008-01-25 10:25:00,50.5,50.54,50.41,50.41,66000.0,32.7082,32.7341,32.6499,32.6499,66000.0
2008-01-25 10:30:00,50.42,50.5,50.28,50.35,64200.0,32.6563,32.7082,32.5657,32.611,64200.0
2008-01-25 10:35:00,50.34,50.53,50.04,50.18,66600.0,32.6045,32.7276,32.4102,32.5009,66600.0
2008-01-25 10:40:00,50.26,50.4,50.15,50.4,45400.0,32.5527,32.6434,32.4815,32.6434,45400.0
2008-01-25 10:45:00,50.39,50.59,50.38,50.54,78600.0,32.6369,32.7664,32.6304,32.7341,78600.0
2008-01-25 10:50:00,50.52,50.54,50.4,50.52,43000.0,32.7211,32.7341,32.6434,32.7211,43000.0
2008-01-25 10:55:00,50.51,50.53,50.25,50.31,29600.0,32.7146,32.7276,32.5462,32.5851,29600.0
2008-01-25 11:00:00,50.32,50.45,50.14,50.2,18100.0,32.5916,32.6758,32.475,32.5138,18100.0
2008-01-25 11:05:00,50.2,50.51,50.2,50.48,28800.0,32.5138,32.7146,32.5138,32.6952,28800.0
2008-01-25 11:10:00,50.48,50.5,50.4,50.5,43400.0,32.6952,32.7082,32.6434,32.7082,43400.0
2008-01-25 11:15:00,50.49,50.59,50.48,50.54,27000.0,32.7017,32.7664,32.6952,32.7341,27000.0
2008-01-25 11:20:00,50.53,50.67,50.5,50.63,40500.0,32.7276,32.8183,32.7082,32.7924,40500.0
2008-01-25 11:25:00,50.63,50.66,50.47,50.61,31700.0,32.7924,32.8118,32.6887,32.7794,31700.0
2008-01-25 11:30:00,50.63,50.8,50.6,50.77,48000.0,32.7924,32.9025,32.7729,32.883,48000.0
2008-01-25 11:35:00,50.75,50.92,50.72,50.85,53700.0,32.8701,32.9802,32.8506,32.9348,53700.0
2008-01-25 11:40:00,50.86,50.88,50.79,50.8,37300.0,32.9413,32.9543,32.896,32.9025,37300.0
2008-01-25 11:45:00,50.8,50.93,50.77,50.82,22300.0,32.9025,32.9867,32.883,32.9154,22300.0
2008-01-25 11:50:00,50.81,50.85,50.75,50.84,19900.0,32.9089,32.9348,32.8701,32.9284,19900.0
2008-01-25 11:55:00,50.83,50.95,50.77,50.94,23700.0,32.9219,32.9996,32.883,32.9931,23700.0
2008-01-25 12:00:00,50.95,51.09,50.91,50.97,47600.0,32.9996,33.0903,32.9737,33.0126,47600.0
2008-01-25 12:05:00,50.96,50.97,50.86,50.89,21100.0,33.0061,33.0126,32.9413,32.9608,21100.0
2008-01-25 12:10:00,50.88,50.95,50.87,50.87,26300.0,32.9543,32.9996,32.9478,32.9478,26300.0
2008-01-25 12:15:00,50.89,50.9,50.79,50.9,22900.0,32.9608,32.9672,32.896,32.9672,22900.0
2008-01-25 12:20:00,50.88,50.99,50.87,50.97,16100.0,32.9543,33.0255,32.9478,33.0126,16100.0
2008-01-25 12:25:00,50.96,51.05,50.93,50.96,20200.0,33.0061,33.0644,32.9867,33.0061,20200.0
2008-01-25 12:30:00,50.94,50.95,50.82,50.84,28100.0,32.9931,32.9996,32.9154,32.9284,28100.0
2008-01-25 12:35:00,50.85,50.97,50.75,50.78,30900.0,32.9348,33.0126,32.8701,32.8895,30900.0
2008-01-25 12:40:00,50.81,50.96,50.81,50.94,35000.0,32.9089,33.0061,32.9089,32.9931,35000.0
2008-01-25 12:45:00,50.96,50.97,50.73,50.77,27000.0,33.0061,33.0126,32.8571,32.883,27000.0
2008-01-25 12:50:00,50.79,50.9,50.73,50.8,28400.0,32.896,32.9672,32.8571,32.9025,28400.0
2008-01-25 12:55:00,50.79,50.83,50.58,50.7,31700.0,32.896,32.9219,32.76,32.8377,31700.0
2008-01-25 13:00:00,50.71,50.76,50.48,50.57,38100.0,32.8442,32.8766,32.6952,32.7535,38100.0
2008-01-25 13:05:00,50.57,50.64,50.49,50.64,26500.0,32.7535,32.7988,32.7017,32.7988,26500.0
2008-01-25 13:10:00,50.64,50.89,50.64,50.83,23800.0,32.7988,32.9608,32.7988,32.9219,23800.0
2008-01-25 13:15:00,50.82,50.97,50.68,50.94,28000.0,32.9154,33.0126,32.8247,32.9931,28000.0
2008-01-25 13:20:00,50.92,50.93,50.73,50.75,21400.0,32.9802,32.9867,32.8571,32.8701,21400.0
2008-01-25 13:25:00,50.76,50.82,50.66,50.76,26800.0,32.8766,32.9154,32.8118,32.8766,26800.0
2008-01-25 13:30:00,50.76,50.85,50.66,50.66,38000.0,32.8766,32.9348,32.8118,32.8118,38000.0
2008-01-25 13:35:00,50.66,50.87,50.48,50.87,35900.0,32.8118,32.9478,32.6952,32.9478,35900.0
2008-01-25 13:40:00,50.86,50.86,50.54,50.73,42100.0,32.9413,32.9413,32.7341,32.8571,42100.0
2008-01-25 13:45:00,50.73,50.83,50.51,50.53,66200.0,32.8571,32.9219,32.7146,32.7276,66200.0
2008-01-25 13:50:00,50.54,50.54,50.23,50.37,56000.0,32.7341,32.7341,32.5333,32.624,56000.0
2008-01-25 13:55:00,50.36,50.49,50.3,50.38,66800.0,32.6175,32.7017,32.5786,32.6304,66800.0
2008-01-25 14:00:00,50.35,50.52,50.33,50.49,58500.0,32.611,32.7211,32.598,32.7017,58500.0
2008-01-25 14:05:00,50.48,50.48,50.28,50.33,44900.0,32.6952,32.6952,32.5657,32.598,44900.0
2008-01-25 14:10:00,50.32,50.4,50.31,50.4,42300.0,32.5916,32.6434,32.5851,32.6434,42300.0
2008-01-25 14:15:00,50.4,50.45,50.3,50.33,40100.0,32.6434,32.6758,32.5786,32.598,40100.0
2008-01-25 14:20:00,50.34,50.56,50.31,50.52,36700.0,32.6045,32.747,32.5851,32.7211,36700.0
2008-01-25 14:25:00,50.49,50.56,50.27,50.37,30800.0,32.7017,32.747,32.5592,32.624,30800.0
2008-01-25 14:30:00,50.38,50.53,50.37,50.48,16100.0,32.6304,32.7276,32.624,32.6952,16100.0
2008-01-25 14:35:00,50.47,50.64,50.46,50.52,33200.0,32.6887,32.7988,32.6822,32.7211,33200.0
2008-01-25 14:40:00,50.52,50.55,50.38,50.4,22600.0,32.7211,32.7405,32.6304,32.6434,22600.0
2008-01-25 14:45:00,50.39,50.42,50.3,50.32,42000.0,32.6369,32.6563,32.5786,32.5916,42000.0
2008-01-25 14:50:00,50.32,50.32,50.14,50.24,52500.0,32.5916,32.5916,32.475,32.5398,52500.0
2008-01-25 14:55:00,50.24,50.4,50.18,50.39,42600.0,32.5398,32.6434,32.5009,32.6369,42600.0
2008-01-25 15:00:00,50.37,50.45,50.3,50.44,32900.0,32.624,32.6758,32.5786,32.6693,32900.0
2008-01-25 15:05:00,50.45,50.45,50.26,50.34,48000.0,32.6758,32.6758,32.5527,32.6045,48000.0
2008-01-25 15:10:00,50.34,50.37,50.25,50.36,95900.0,32.6045,32.624,32.5462,32.6175,95900.0
2008-01-25 15:15:00,50.36,50.5,50.3,50.47,106300.0,32.6175,32.7082,32.5786,32.6887,106300.0
2008-01-25 15:20:00,50.5,50.58,50.36,50.37,90000.0,32.7082,32.76,32.6175,32.624,90000.0
2008-01-25 15:25:00,50.36,50.43,50.28,50.4,48500.0,32.6175,32.6628,32.5657,32.6434,48500.0
2008-01-25 15:30:00,50.42,50.44,50.27,50.43,59000.0,32.6563,32.6693,32.5592,32.6628,59000.0
2008-01-25 15:35:00,50.41,50.58,50.37,50.4,65200.0,32.6499,32.76,32.624,32.6434,65200.0
2008-01-25 15:40:00,50.4,50.53,50.37,50.37,72300.0,32.6434,32.7276,32.624,32.624,72300.0
2008-01-25 15:45:00,50.38,50.38,50.07,50.07,89800.0,32.6304,32.6304,32.4296,32.4296,89800.0
2008-01-25 15:50:00,50.05,50.09,49.89,49.97,214400.0,32.4167,32.4426,32.3131,32.3649,214400.0
2008-01-25 15:55:00,49.97,50.1,49.95,50.0,199200.0,32.3649,32.4491,32.3519,32.3843,199200.0
2008-01-28 09:30:00,49.95,50.16,49.75,50.07,124200.0,32.3519,32.4879,32.2224,32.4296,124200.0
2008-01-28 09:35:00,50.02,50.02,49.54,49.86,42100.0,32.3973,32.3973,32.0864,32.2936,42100.0
2008-01-28 09:40:00,49.9,49.99,49.75,49.98,55400.0,32.3195,32.3778,32.2224,32.3714,55400.0
2008-01-28 09:45:00,49.98,50.0,49.65,49.87,49600.0,32.3714,32.3843,32.1576,32.3001,49600.0
2008-01-28 09:50:00,49.83,49.93,49.83,49.9,40900.0,32.2742,32.339,32.2742,32.3195,40900.0
2008-01-28 09:55:00,49.88,49.88,49.65,49.73,24900.0,32.3066,32.3066,32.1576,32.2094,24900.0
2008-01-28 10:00:00,49.72,49.72,49.16,49.35,57600.0,32.203,32.203,31.8403,31.9633,57600.0
2008-01-28 10:05:00,49.38,49.45,49.3,49.4,62500.0,31.9827,32.0281,31.9309,31.9957,62500.0
2008-01-28 10:10:00,49.39,49.48,49.26,49.46,47900.0,31.9892,32.0475,31.905,32.0346,47900.0
2008-01-28 10:15:00,49.44,49.49,49.3,49.43,57500.0,32.0216,32.054,31.9309,32.0151,57500.0
2008-01-28 10:20:00,49.41,49.51,49.35,49.36,77600.0,32.0022,32.0669,31.9633,31.9698,77600.0
2008-01-28 10:25:00,49.35,49.46,49.29,49.39,60100.0,31.9633,32.0346,31.9245,31.9892,60100.0
2008-01-28 10:30:00,49.39,49.47,49.35,49.45,58900.0,31.9892,32.041,31.9633,32.0281,58900.0
2008-01-28 10:35:00,49.44,49.56,49.26,49.39,52600.0,32.0216,32.0993,31.905,31.9892,52600.0
2008-01-28 10:40:00,49.39,49.72,49.38,49.54,39300.0,31.9892,32.203,31.9827,32.0864,39300.0
2008-01-28 10:45:00,49.53,49.55,49.4,49.5,36700.0,32.0799,32.0929,31.9957,32.0605,36700.0
2008-01-28 10:50:00,49.47,49.54,49.46,49.5,41600.0,32.041,32.0864,32.0346,32.0605,41600.0
2008-01-28 10:55:00,49.5,49.57,49.45,49.47,43300.0,32.0605,32.1058,32.0281,32.041,43300.0
2008-01-28 11:00:00,49.47,49.53,49.42,49.5,48900.0,32.041,32.0799,32.0087,32.0605,48900.0
2008-01-28 11:05:00,49.52,49.52,49.4,49.51,44300.0,32.0734,32.0734,31.9957,32.0669,44300.0
2008-01-28 11:10:00,49.5,49.52,49.42,49.46,86500.0,32.0605,32.0734,32.0087,32.0346,86500.0
2008-01-28 11:15:00,49.45,49.5,49.32,49.36,31000.0,32.0281,32.0605,31.9439,31.9698,31000.0
2008-01-28 11:20:00,49.36,49.5,49.29,49.48,47200.0,31.9698,32.0605,31.9245,32.0475,47200.0
2008-01-28 11:25:00,49.46,49.52,49.45,49.49,49800.0,32.0346,32.0734,32.0281,32.054,49800.0
2008-01-28 11:30:00,49.46,49.56,49.43,49.51,75300.0,32.0346,32.0993,32.0151,32.0669,75300.0
2008-01-28 11:35:00,49.51,49.72,49.48,49.63,59400.0,32.0669,32.203,32.0475,32.1447,59400.0
2008-01-28 11:40:00,49.63,49.64,49.53,49.61,35900.0,32.1447,32.1511,32.0799,32.1317,35900.0
2008-01-28 11:45:00,49.59,49.64,49.52,49.55,49300.0,32.1188,32.1511,32.0734,32.0929,49300.0
2008-01-28 11:50:00,49.54,49.67,49.49,49.65,24300.0,32.0864,32.1706,32.054,32.1576,24300.0
2008-01-28 11:55:00,49.65,49.65,49.52,49.55,28900.0,32.1576,32.1576,32.0734,32.0929,28900.0
2008-01-28 12:00:00,49.54,49.64,49.5,49.61,25700.0,32.0864,32.1511,32.0605,32.1317,25700.0
2008-01-28 12:05:00,49.62,49.66,49.42,49.46,27300.0,32.1382,32.1641,32.0087,32.0346,27300.0
2008-01-28 12:10:00,49.45,49.55,49.43,49.49,17300.0,32.0281,32.0929,32.0151,32.054,17300.0
2008-01-28 12:15:00,49.49,49.53,49.36,49.37,25600.0,32.054,32.0799,31.9698,31.9763,25600.0
2008-01-28 12:20:00,49.38,49.52,49.38,49.51,23000.0,31.9827,32.0734,31.9827,32.0669,23000.0
2008-01-28 12:25:00,49.51,49.53,49.42,49.47,20800.0,32.0669,32.0799,32.0087,32.041,20800.0
2008-01-28 12:30:00,49.46,49.65,49.45,49.59,23300.0,32.0346,32.1576,32.0281,32.1188,23300.0
2008-01-28 12:35:00,49.59,49.59,49.41,49.47,34200.0,32.1188,32.1188,32.0022,32.041,34200.0
2008-01-28 12:40:00,49.49,49.61,49.46,49.56,38500.0,32.054,32.1317,32.0346,32.0993,38500.0
2008-01-28 12:45:00,49.56,49.68,49.53,49.66,26700.0,32.0993,32.1771,32.0799,32.1641,26700.0
2008-01-28 12:50:00,49.65,49.69,49.58,49.6,23100.0,32.1576,32.1835,32.1123,32.1252,23100.0
2008-01-28 12:55:00,49.59,49.68,49.59,49.64,29500.0,32.1188,32.1771,32.1188,32.1511,29500.0
2008-01-28 13:00:00,49.64,49.79,49.63,49.78,35400.0,32.1511,32.2483,32.1447,32.2418,35400.0
2008-01-28 13:05:00,49.79,49.81,49.58,49.62,42800.0,32.2483,32.2612,32.1123,32.1382,42800.0
2008-01-28 13:10:00,49.62,49.69,49.55,49.61,33100.0,32.1382,32.1835,32.0929,32.1317,33100.0
2008-01-28 13:15:00,49.61,49.7,49.53,49.54,37400.0,32.1317,32.19,32.0799,32.0864,37400.0
2008-01-28 13:20:00,49.56,49.66,49.54,49.64,34700.0,32.0993,32.1641,32.0864,32.1511,34700.0
2008-01-28 13:25:00,49.64,49.7,49.52,49.65,36600.0,32.1511,32.19,32.0734,32.1576,36600.0
2008-01-28 13:30:00,49.65,49.66,49.48,49.49,104900.0,32.1576,32.1641,32.0475,32.054,104900.0
2008-01-28 13:35:00,49.49,49.64,49.48,49.64,33100.0,32.054,32.1511,32.0475,32.1511,33100.0
2008-01-28 13:40:00,49.65,49.66,49.58,49.61,25200.0,32.1576,32.1641,32.1123,32.1317,25200.0
2008-01-28 13:45:00,49.6,49.64,49.53,49.56,26400.0,32.1252,32.1511,32.0799,32.0993,26400.0
2008-01-28 13:50:00,49.56,49.68,49.53,49.68,31600.0,32.0993,32.1771,32.0799,32.1771,31600.0
2008-01-28 13:55:00,49.69,49.69,49.55,49.59,34500.0,32.1835,32.1835,32.0929,32.1188,34500.0
2008-01-28 14:00:00,49.6,49.7,49.59,49.63,43600.0,32.1252,32.19,32.1188,32.1447,43600.0
2008-01-28 14:05:00,49.65,49.73,49.65,49.71,27900.0,32.1576,32.2094,32.1576,32.1965,27900.0
2008-01-28 14:10:00,49.74,49.78,49.69,49.7,30200.0,32.2159,32.2418,32.1835,32.19,30200.0
2008-01-28 14:15:00,49.7,49.78,49.65,49.78,58800.0,32.19,32.2418,32.1576,32.2418,58800.0
2008-01-28 14:20:00,49.78,49.91,49.76,49.76,125400.0,32.2418,32.326,32.2289,32.2289,125400.0
2008-01-28 14:25:00,49.77,49.92,49.76,49.88,74600.0,32.2353,32.3325,32.2289,32.3066,74600.0
2008-01-28 14:30:00,49.88,49.98,49.88,49.95,42500.0,32.3066,32.3714,32.3066,32.3519,42500.0
2008-01-28 14:35:00,49.95,49.97,49.86,49.91,55800.0,32.3519,32.3649,32.2936,32.326,55800.0
2008-01-28 14:40:00,49.9,49.93,49.89,49.91,36000.0,32.3195,32.339,32.3131,32.326,36000.0
2008-01-28 14:45:00,49.92,49.97,49.76,49.76,75800.0,32.3325,32.3649,32.2289,32.2289,75800.0
2008-01-28 14:50:00,49.76,49.82,49.66,49.81,69200.0,32.2289,32.2677,32.1641,32.2612,69200.0
2008-01-28 14:55:00,49.81,49.86,49.76,49.83,49900.0,32.2612,32.2936,32.2289,32.2742,49900.0
2008-01-28 15:00:00,49.82,49.92,49.79,49.91,34700.0,32.2677,32.3325,32.2483,32.326,34700.0
2008-01-28 15:05:00,49.91,49.96,49.77,49.85,56100.0,32.326,32.3584,32.2353,32.2872,56100.0
2008-01-28 15:10:00,49.85,49.89,49.67,49.67,48100.0,32.2872,32.3131,32.1706,32.1706,48100.0
2008-01-28 15:15:00,49.67,49.87,49.61,49.67,58400.0,32.1706,32.3001,32.1317,32.1706,58400.0
2008-01-28 15:20:00,49.7,49.88,49.66,49.84,46900.0,32.19,32.3066,32.1641,32.2807,46900.0
2008-01-28 15:25:00,49.84,49.87,49.75,49.82,77600.0,32.2807,32.3001,32.2224,32.2677,77600.0
2008-01-28 15:30:00,49.81,49.94,49.79,49.8,83200.0,32.2612,32.3454,32.2483,32.2548,83200.0
2008-01-28 15:35:00,49.81,49.98,49.79,49.94,87700.0,32.2612,32.3714,32.2483,32.3454,87700.0
2008-01-28 15:40:00,49.95,50.12,49.93,50.11,100700.0,32.3519,32.462,32.339,32.4556,100700.0
2008-01-28 15:45:00,50.12,50.12,49.9,49.91,75100.0,32.462,32.462,32.3195,32.326,75100.0
2008-01-28 15:50:00,49.91,50.04,49.91,49.98,78000.0,32.326,32.4102,32.326,32.3714,78000.0
2008-01-28 15:55:00,49.98,50.16,49.97,50.12,71400.0,32.3714,32.4879,32.3649,32.462,71400.0
2008-01-29 09:30:00,50.14,50.88,50.14,50.76,53100.0,32.475,32.9543,32.475,32.8766,53100.0
2008-01-29 09:35:00,50.73,50.77,50.24,50.45,32200.0,32.8571,32.883,32.5398,32.6758,32200.0
2008-01-29 09:40:00,50.45,50.54,50.39,50.39,23200.0,32.6758,32.7341,32.6369,32.6369,23200.0
2008-01-29 09:45:00,50.39,50.46,50.3,50.35,33700.0,32.6369,32.6822,32.5786,32.611,33700.0
2008-01-29 09:50:00,50.35,50.39,50.29,50.38,30600.0,32.611,32.6369,32.5721,32.6304,30600.0
2008-01-29 09:55:00,50.4,50.44,50.29,50.32,31100.0,32.6434,32.6693,32.5721,32.5916,31100.0
2008-01-29 10:00:00,50.33,50.48,50.06,50.33,49600.0,32.598,32.6952,32.4232,32.598,49600.0
2008-01-29 10:05:00,50.33,50.48,50.24,50.24,41400.0,32.598,32.6952,32.5398,32.5398,41400.0
2008-01-29 10:10:00,50.24,50.46,50.22,50.29,42900.0,32.5398,32.6822,32.5268,32.5721,42900.0
2008-01-29 10:15:00,50.25,50.45,50.2,50.41,19900.0,32.5462,32.6758,32.5138,32.6499,19900.0
2008-01-29 10:20:00,50.41,50.46,50.24,50.32,34200.0,32.6499,32.6822,32.5398,32.5916,34200.0
2008-01-29 10:25:00,50.36,50.44,50.32,50.38,23600.0,32.6175,32.6693,32.5916,32.6304,23600.0
2008-01-29 10:30:00,50.38,50.43,50.3,50.33,19400.0,32.6304,32.6628,32.5786,32.598,19400.0
2008-01-29 10:35:00,50.35,50.36,50.18,50.27,32300.0,32.611,32.6175,32.5009,32.5592,32300.0
2008-01-29 10:40:00,50.27,50.44,50.21,50.44,43300.0,32.5592,32.6693,32.5203,32.6693,43300.0
2008-01-29 10:45:00,50.44,50.44,50.22,50.29,19100.0,32.6693,32.6693,32.5268,32.5721,19100.0
2008-01-29 10:50:00,50.32,50.44,50.3,50.38,18300.0,32.5916,32.6693,32.5786,32.6304,18300.0
2008-01-29 10:55:00,50.36,50.44,50.33,50.4,20200.0,32.6175,32.6693,32.598,32.6434,20200.0
2008-01-29 11:00:00,50.4,50.51,50.37,50.42,34900.0,32.6434,32.7146,32.624,32.6563,34900.0
2008-01-29 11:05:00,50.43,50.5,50.31,50.35,58900.0,32.6628,32.7082,32.5851,32.611,58900.0
2008-01-29 11:10:00,50.35,50.38,50.32,50.36,13600.0,32.611,32.6304,32.5916,32.6175,13600.0
2008-01-29 11:15:00,50.4,50.56,50.34,50.54,22000.0,32.6434,32.747,32.6045,32.7341,22000.0
2008-01-29 11:20:00,50.54,50.55,50.44,50.54,30500.0,32.7341,32.7405,32.6693,32.7341,30500.0
2008-01-29 11:25:00,50.55,50.59,50.46,50.46,22800.0,32.7405,32.7664,32.6822,32.6822,22800.0
2008-01-29 11:30:00,50.47,50.61,50.46,50.54,35000.0,32.6887,32.7794,32.6822,32.7341,35000.0
2008-01-29 11:35:00,50.54,50.7,50.49,50.6,20600.0,32.7341,32.8377,32.7017,32.7729,20600.0
2008-01-29 11:40:00,50.62,50.62,50.43,50.44,19200.0,32.7859,32.7859,32.6628,32.6693,19200.0
2008-01-29 11:45:00,50.43,50.55,50.42,50.5,15900.0,32.6628,32.7405,32.6563,32.7082,15900.0
2008-01-29 11:50:00,50.51,50.57,50.47,50.48,14700.0,32.7146,32.7535,32.6887,32.6952,14700.0
2008-01-29 11:55:00,50.49,50.51,50.43,50.48,14800.0,32.7017,32.7146,32.6628,32.6952,14800.0
2008-01-29 12:00:00,50.48,50.56,50.46,50.55,14500.0,32.6952,32.747,32.6822,32.7405,14500.0
2008-01-29 12:05:00,50.54,50.58,50.49,50.58,23300.0,32.7341,32.76,32.7017,32.76,23300.0
2008-01-29 12:10:00,50.58,50.64,50.48,50.48,21000.0,32.76,32.7988,32.6952,32.6952,21000.0
2008-01-29 12:15:00,50.51,50.53,50.45,50.45,17400.0,32.7146,32.7276,32.6758,32.6758,17400.0
2008-01-29 12:20:00,50.46,50.53,50.44,50.52,11100.0,32.6822,32.7276,32.6693,32.7211,11100.0
2008-01-29 12:25:00,50.53,50.54,50.31,50.42,18100.0,32.7276,32.7341,32.5851,32.6563,18100.0
2008-01-29 12:30:00,50.4,50.47,50.36,50.4,22800.0,32.6434,32.6887,32.6175,32.6434,22800.0
2008-01-29 12:35:00,50.37,50.54,50.37,50.44,14600.0,32.624,32.7341,32.624,32.6693,14600.0
2008-01-29 12:40:00,50.44,50.58,50.42,50.45,20700.0,32.6693,32.76,32.6563,32.6758,20700.0
2008-01-29 12:45:00,50.45,50.61,50.45,50.57,32800.0,32.6758,32.7794,32.6758,32.7535,32800.0
2008-01-29 12:50:00,50.59,50.63,50.55,50.58,15900.0,32.7664,32.7924,32.7405,32.76,15900.0
2008-01-29 12:55:00,50.58,50.61,50.54,50.58,19700.0,32.76,32.7794,32.7341,32.76,19700.0
2008-01-29 13:00:00,50.58,50.63,50.56,50.58,20600.0,32.76,32.7924,32.747,32.76,20600.0
2008-01-29 13:05:00,50.58,50.61,50.51,50.52,14300.0,32.76,32.7794,32.7146,32.7211,14300.0
2008-01-29 13:10:00,50.53,50.61,50.53,50.59,10500.0,32.7276,32.7794,32.7276,32.7664,10500.0
2008-01-29 13:15:00,50.58,50.64,50.56,50.6,12500.0,32.76,32.7988,32.747,32.7729,12500.0
2008-01-29 13:20:00,50.59,50.59,50.56,50.56,7800.0,32.7664,32.7664,32.747,32.747,7800.0
2008-01-29 13:25:00,50.57,50.63,50.51,50.61,19000.0,32.7535,32.7924,32.7146,32.7794,19000.0
2008-01-29 13:30:00,50.62,50.64,50.58,50.61,13300.0,32.7859,32.7988,32.76,32.7794,13300.0
2008-01-29 13:35:00,50.61,50.63,50.58,50.61,13700.0,32.7794,32.7924,32.76,32.7794,13700.0
2008-01-29 13:40:00,50.59,50.64,50.5,50.63,20400.0,32.7664,32.7988,32.7082,32.7924,20400.0
2008-01-29 13:45:00,50.61,50.65,50.59,50.65,16400.0,32.7794,32.8053,32.7664,32.8053,16400.0
2008-01-29 13:50:00,50.63,50.63,50.58,50.6,12600.0,32.7924,32.7924,32.76,32.7729,12600.0
2008-01-29 13:55:00,50.6,50.61,50.42,50.44,21100.0,32.7729,32.7794,32.6563,32.6693,21100.0
2008-01-29 14:00:00,50.45,50.54,50.39,50.4,27100.0,32.6758,32.7341,32.6369,32.6434,27100.0
2008-01-29 14:05:00,50.38,50.4,50.32,50.36,30300.0,32.6304,32.6434,32.5916,32.6175,30300.0
2008-01-29 14:10:00,50.35,50.52,50.33,50.47,38000.0,32.611,32.7211,32.598,32.6887,38000.0
2008-01-29 14:15:00,50.46,50.53,50.43,50.52,19200.0,32.6822,32.7276,32.6628,32.7211,19200.0
2008-01-29 14:20:00,50.51,50.58,50.47,50.49,21900.0,32.7146,32.76,32.6887,32.7017,21900.0
2008-01-29 14:25:00,50.5,50.54,50.45,50.48,19700.0,32.7082,32.7341,32.6758,32.6952,19700.0
2008-01-29 14:30:00,50.49,50.51,50.45,50.51,17400.0,32.7017,32.7146,32.6758,32.7146,17400.0
2008-01-29 14:35:00,50.49,50.5,50.4,50.45,21800.0,32.7017,32.7082,32.6434,32.6758,21800.0
2008-01-29 14:40:00,50.45,50.48,50.41,50.45,15800.0,32.6758,32.6952,32.6499,32.6758,15800.0
2008-01-29 14:45:00,50.46,50.54,50.44,50.47,19700.0,32.6822,32.7341,32.6693,32.6887,19700.0
2008-01-29 14:50:00,50.48,50.53,50.4,50.41,20900.0,32.6952,32.7276,32.6434,32.6499,20900.0
2008-01-29 14:55:00,50.44,50.57,50.44,50.54,22400.0,32.6693,32.7535,32.6693,32.7341,22400.0
2008-01-29 15:00:00,50.54,50.65,50.48,50.64,38600.0,32.7341,32.8053,32.6952,32.7988,38600.0
2008-01-29 15:05:00,50.63,50.85,50.62,50.84,51500.0,32.7924,32.9348,32.7859,32.9284,51500.0
2008-01-29 15:10:00,50.84,50.89,50.75,50.81,90900.0,32.9284,32.9608,32.8701,32.9089,90900.0
2008-01-29 15:15:00,50.81,50.9,50.8,50.88,53400.0,32.9089,32.9672,32.9025,32.9543,53400.0
2008-01-29 15:20:00,50.88,51.01,50.88,51.01,72600.0,32.9543,33.0385,32.9543,33.0385,72600.0
2008-01-29 15:25:00,51.01,51.01,50.84,50.87,51700.0,33.0385,33.0385,32.9284,32.9478,51700.0
2008-01-29 15:30:00,50.87,50.94,50.85,50.91,84300.0,32.9478,32.9931,32.9348,32.9737,84300.0
2008-01-29 15:35:00,50.91,50.91,50.81,50.81,63700.0,32.9737,32.9737,32.9089,32.9089,63700.0
2008-01-29 15:40:00,50.81,50.85,50.61,50.65,55000.0,32.9089,32.9348,32.7794,32.8053,55000.0
2008-01-29 15:45:00,50.65,50.67,50.58,50.62,69700.0,32.8053,32.8183,32.76,32.7859,69700.0
2008-01-29 15:50:00,50.62,50.64,50.58,50.62,69800.0,32.7859,32.7988,32.76,32.7859,69800.0
2008-01-29 15:55:00,50.61,50.75,50.57,50.75,122400.0,32.7794,32.8701,32.7535,32.8701,122400.0
2008-01-30 09:30:00,48.97,49.97,48.75,49.69,199700.0,31.7172,32.3649,31.5747,32.1835,199700.0
2008-01-30 09:35:00,49.69,49.75,49.02,49.45,143100.0,32.1835,32.2224,31.7496,32.0281,143100.0
2008-01-30 09:40:00,49.45,49.66,49.3,49.65,96500.0,32.0281,32.1641,31.9309,32.1576,96500.0
2008-01-30 09:45:00,49.65,49.84,49.43,49.75,105000.0,32.1576,32.2807,32.0151,32.2224,105000.0
2008-01-30 09:50:00,49.75,49.75,49.45,49.59,25200.0,32.2224,32.2224,32.0281,32.1188,25200.0
2008-01-30 09:55:00,49.59,49.68,49.38,49.45,50500.0,32.1188,32.1771,31.9827,32.0281,50500.0
2008-01-30 10:00:00,49.45,49.57,49.27,49.34,67100.0,32.0281,32.1058,31.9115,31.9568,67100.0
2008-01-30 10:05:00,49.33,49.55,49.14,49.5,49200.0,31.9504,32.0929,31.8273,32.0605,49200.0
2008-01-30 10:10:00,49.5,49.75,49.41,49.64,40900.0,32.0605,32.2224,32.0022,32.1511,40900.0
2008-01-30 10:15:00,49.65,49.95,49.63,49.95,34900.0,32.1576,32.3519,32.1447,32.3519,34900.0
2008-01-30 10:20:00,49.94,49.95,49.82,49.94,19800.0,32.3454,32.3519,32.2677,32.3454,19800.0
2008-01-30 10:25:00,49.94,49.94,49.84,49.89,13100.0,32.3454,32.3454,32.2807,32.3131,13100.0
2008-01-30 10:30:00,49.9,49.93,49.82,49.92,18700.0,32.3195,32.339,32.2677,32.3325,18700.0
2008-01-30 10:35:00,49.91,50.25,49.9,50.12,79500.0,32.326,32.5462,32.3195,32.462,79500.0
2008-01-30 10:40:00,50.11,50.12,49.94,50.09,30100.0,32.4556,32.462,32.3454,32.4426,30100.0
2008-01-30 10:45:00,50.06,50.07,49.9,49.91,23000.0,32.4232,32.4296,32.3195,32.326,23000.0
2008-01-30 10:50:00,49.91,49.95,49.77,49.78,33000.0,32.326,32.3519,32.2353,32.2418,33000.0
2008-01-30 10:55:00,49.78,49.81,49.71,49.73,19300.0,32.2418,32.2612,32.1965,32.2094,19300.0
2008-01-30 11:00:00,49.74,49.75,49.65,49.71,54600.0,32.2159,32.2224,32.1576,32.1965,54600.0
2008-01-30 11:05:00,49.7,49.71,49.51,49.68,48400.0,32.19,32.1965,32.0669,32.1771,48400.0
2008-01-30 11:10:00,49.67,49.75,49.65,49.7,19400.0,32.1706,32.2224,32.1576,32.19,19400.0
2008-01-30 11:15:00,49.68,49.77,49.67,49.74,18300.0,32.1771,32.2353,32.1706,32.2159,18300.0
2008-01-30 11:20:00,49.74,49.77,49.63,49.68,37500.0,32.2159,32.2353,32.1447,32.1771,37500.0
2008-01-30 11:25:00,49.69,49.71,49.63,49.63,18800.0,32.1835,32.1965,32.1447,32.1447,18800.0
2008-01-30 11:30:00,49.64,49.68,49.51,49.54,75600.0,32.1511,32.1771,32.0669,32.0864,75600.0
2008-01-30 11:35:00,49.54,49.6,49.5,49.56,13900.0,32.0864,32.1252,32.0605,32.0993,13900.0
2008-01-30 11:40:00,49.57,49.78,49.55,49.6,27400.0,32.1058,32.2418,32.0929,32.1252,27400.0
2008-01-30 11:45:00,49.62,49.73,49.6,49.71,31000.0,32.1382,32.2094,32.1252,32.1965,31000.0
2008-01-30 11:50:00,49.7,49.78,49.58,49.66,36600.0,32.19,32.2418,32.1123,32.1641,36600.0
2008-01-30 11:55:00,49.69,49.69,49.51,49.54,18800.0,32.1835,32.1835,32.0669,32.0864,18800.0
2008-01-30 12:00:00,49.55,49.55,49.49,49.52,32600.0,32.0929,32.0929,32.054,32.0734,32600.0
2008-01-30 12:05:00,49.52,49.74,49.51,49.74,13300.0,32.0734,32.2159,32.0669,32.2159,13300.0
2008-01-30 12:10:00,49.73,49.83,49.72,49.83,12900.0,32.2094,32.2742,32.203,32.2742,12900.0
2008-01-30 12:15:00,49.83,49.91,49.77,49.77,27900.0,32.2742,32.326,32.2353,32.2353,27900.0
2008-01-30 12:20:00,49.77,49.8,49.76,49.76,16400.0,32.2353,32.2548,32.2289,32.2289,16400.0
2008-01-30 12:25:00,49.76,49.78,49.72,49.72,14400.0,32.2289,32.2418,32.203,32.203,14400.0
2008-01-30 12:30:00,49.73,49.75,49.69,49.69,12400.0,32.2094,32.2224,32.1835,32.1835,12400.0
2008-01-30 12:35:00,49.69,49.69,49.6,49.66,10700.0,32.1835,32.1835,32.1252,32.1641,10700.0
2008-01-30 12:40:00,49.66,49.66,49.62,49.65,12800.0,32.1641,32.1641,32.1382,32.1576,12800.0
2008-01-30 12:45:00,49.65,49.67,49.62,49.65,8900.0,32.1576,32.1706,32.1382,32.1576,8900.0
2008-01-30 12:50:00,49.65,49.66,49.53,49.61,29300.0,32.1576,32.1641,32.0799,32.1317,29300.0
2008-01-30 12:55:00,49.62,49.62,49.56,49.58,12200.0,32.1382,32.1382,32.0993,32.1123,12200.0
2008-01-30 13:00:00,49.6,49.66,49.6,49.62,9700.0,32.1252,32.1641,32.1252,32.1382,9700.0
2008-01-30 13:05:00,49.62,49.69,49.61,49.68,10200.0,32.1382,32.1835,32.1317,32.1771,10200.0
2008-01-30 13:10:00,49.68,49.71,49.66,49.7,13800.0,32.1771,32.1965,32.1641,32.19,13800.0
2008-01-30 13:15:00,49.7,49.71,49.66,49.68,9900.0,32.19,32.1965,32.1641,32.1771,9900.0
2008-01-30 13:20:00,49.68,49.68,49.53,49.53,14800.0,32.1771,32.1771,32.0799,32.0799,14800.0
2008-01-30 13:25:00,49.54,49.66,49.51,49.64,17400.0,32.0864,32.1641,32.0669,32.1511,17400.0
2008-01-30 13:30:00,49.63,49.67,49.6,49.63,15500.0,32.1447,32.1706,32.1252,32.1447,15500.0
2008-01-30 13:35:00,49.64,49.74,49.62,49.73,26300.0,32.1511,32.2159,32.1382,32.2094,26300.0
2008-01-30 13:40:00,49.73,49.77,49.69,49.74,10300.0,32.2094,32.2353,32.1835,32.2159,10300.0
2008-01-30 13:45:00,49.75,49.75,49.69,49.74,20600.0,32.2224,32.2224,32.1835,32.2159,20600.0
2008-01-30 13:50:00,49.75,49.76,49.72,49.76,24400.0,32.2224,32.2289,32.203,32.2289,24400.0
2008-01-30 13:55:00,49.75,49.79,49.64,49.73,42600.0,32.2224,32.2483,32.1511,32.2094,42600.0
2008-01-30 14:00:00,49.73,49.78,49.71,49.76,21300.0,32.2094,32.2418,32.1965,32.2289,21300.0
2008-01-30 14:05:00,49.74,49.77,49.65,49.72,45300.0,32.2159,32.2353,32.1576,32.203,45300.0
2008-01-30 14:10:00,49.74,49.99,49.51,49.8,49900.0,32.2159,32.3778,32.0669,32.2548,49900.0
2008-01-30 14:15:00,49.96,50.38,49.85,50.2,65300.0,32.3584,32.6304,32.2872,32.5138,65300.0
2008-01-30 14:20:00,50.17,50.38,49.88,50.18,67700.0,32.4944,32.6304,32.3066,32.5009,67700.0
2008-01-30 14:25:00,50.28,50.37,50.16,50.34,178000.0,32.5657,32.624,32.4879,32.6045,178000.0
2008-01-30 14:30:00,50.28,50.33,49.54,49.62,135800.0,32.5657,32.598,32.0864,32.1382,135800.0
2008-01-30 14:35:00,49.61,49.8,49.31,49.76,135800.0,32.1317,32.2548,31.9374,32.2289,135800.0
2008-01-30 14:40:00,49.8,50.09,49.8,50.07,102900.0,32.2548,32.4426,32.2548,32.4296,102900.0
2008-01-30 14:45:00,50.07,50.07,49.86,49.99,56100.0,32.4296,32.4296,32.2936,32.3778,56100.0
2008-01-30 14:50:00,50.0,50.14,49.95,50.13,106300.0,32.3843,32.475,32.3519,32.4685,106300.0
2008-01-30 14:55:00,50.16,50.53,50.12,50.52,61300.0,32.4879,32.7276,32.462,32.7211,61300.0
2008-01-30 15:00:00,50.52,50.62,50.47,50.57,48800.0,32.7211,32.7859,32.6887,32.7535,48800.0
2008-01-30 15:05:00,50.57,50.82,50.54,50.56,44800.0,32.7535,32.9154,32.7341,32.747,44800.0
2008-01-30 15:10:00,50.54,50.54,50.12,50.17,76800.0,32.7341,32.7341,32.462,32.4944,76800.0
2008-01-30 15:15:00,50.16,50.16,49.85,50.05,79800.0,32.4879,32.4879,32.2872,32.4167,79800.0
2008-01-30 15:20:00,50.05,50.09,49.91,49.91,74600.0,32.4167,32.4426,32.326,32.326,74600.0
2008-01-30 15:25:00,49.9,50.14,49.85,49.99,61500.0,32.3195,32.475,32.2872,32.3778,61500.0
2008-01-30 15:30:00,50.01,50.15,49.98,50.01,73900.0,32.3908,32.4815,32.3714,32.3908,73900.0
2008-01-30 15:35:00,50.02,50.02,49.87,49.96,107000.0,32.3973,32.3973,32.3001,32.3584,107000.0
2008-01-30 15:40:00,49.95,50.01,49.83,49.83,111800.0,32.3519,32.3908,32.2742,32.2742,111800.0
2008-01-30 15:45:00,49.83,49.96,49.65,49.92,105600.0,32.2742,32.3584,32.1576,32.3325,105600.0
2008-01-30 15:50:00,49.92,49.94,49.7,49.71,170800.0,32.3325,32.3454,32.19,32.1965,170800.0
2008-01-30 15:55:00,49.72,49.74,49.47,49.54,268200.0,32.203,32.2159,32.041,32.0864,268200.0
2008-01-31 09:30:00,48.71,49.1,48.53,48.97,139900.0,31.5488,31.8014,31.4322,31.7172,139900.0
2008-01-31 09:35:00,48.97,49.23,48.97,49.22,70200.0,31.7172,31.8856,31.7172,31.8791,70200.0
2008-01-31 09:40:00,49.22,49.34,49.15,49.19,69400.0,31.8791,31.9568,31.8338,31.8597,69400.0
2008-01-31 09:45:00,49.19,49.28,48.9,48.96,62700.0,31.8597,31.918,31.6719,31.7107,62700.0
2008-01-31 09:50:00,48.98,49.03,48.85,48.99,62300.0,31.7237,31.7561,31.6395,31.7301,62300.0
2008-01-31 09:55:00,49.0,49.54,48.99,49.5,84900.0,31.7366,32.0864,31.7301,32.0605,84900.0
2008-01-31 10:00:00,49.47,49.47,49.06,49.2,65200.0,32.041,32.041,31.7755,31.8662,65200.0
2008-01-31 10:05:00,49.21,49.59,49.2,49.51,88300.0,31.8726,32.1188,31.8662,32.0669,88300.0
2008-01-31 10:10:00,49.49,49.5,49.29,49.45,40400.0,32.054,32.0605,31.9245,32.0281,40400.0
2008-01-31 10:15:00,49.46,49.56,49.4,49.4,69500.0,32.0346,32.0993,31.9957,31.9957,69500.0
2008-01-31 10:20:00,49.41,49.55,49.21,49.21,37600.0,32.0022,32.0929,31.8726,31.8726,37600.0
2008-01-31 10:25:00,49.21,49.68,49.2,49.67,67000.0,31.8726,32.1771,31.8662,32.1706,67000.0
2008-01-31 10:30:00,49.67,49.72,49.63,49.7,38900.0,32.1706,32.203,32.1447,32.19,38900.0
2008-01-31 10:35:00,49.69,49.7,49.32,49.34,60800.0,32.1835,32.19,31.9439,31.9568,60800.0
2008-01-31 10:40:00,49.33,49.38,49.22,49.31,52000.0,31.9504,31.9827,31.8791,31.9374,52000.0
2008-01-31 10:45:00,49.3,49.36,49.23,49.32,53000.0,31.9309,31.9698,31.8856,31.9439,53000.0
2008-01-31 10:50:00,49.28,49.4,49.24,49.38,44400.0,31.918,31.9957,31.8921,31.9827,44400.0
2008-01-31 10:55:00,49.38,49.6,49.28,49.58,41500.0,31.9827,32.1252,31.918,32.1123,41500.0
2008-01-31 11:00:00,49.58,49.6,49.42,49.45,40300.0,32.1123,32.1252,32.0087,32.0281,40300.0
2008-01-31 11:05:00,49.45,49.45,49.3,49.38,28800.0,32.0281,32.0281,31.9309,31.9827,28800.0
2008-01-31 11:10:00,49.39,49.54,49.35,49.5,50800.0,31.9892,32.0864,31.9633,32.0605,50800.0
2008-01-31 11:15:00,49.5,49.64,49.46,49.64,41400.0,32.0605,32.1511,32.0346,32.1511,41400.0
2008-01-31 11:20:00,49.61,49.91,49.61,49.87,54300.0,32.1317,32.326,32.1317,32.3001,54300.0
2008-01-31 11:25:00,49.88,50.24,49.85,50.02,70100.0,32.3066,32.5398,32.2872,32.3973,70100.0
2008-01-31 11:30:00,50.0,50.0,49.77,49.81,30700.0,32.3843,32.3843,32.2353,32.2612,30700.0
2008-01-31 11:35:00,49.81,49.85,49.78,49.84,24900.0,32.2612,32.2872,32.2418,32.2807,24900.0
2008-01-31 11:40:00,49.85,50.0,49.85,49.98,45600.0,32.2872,32.3843,32.2872,32.3714,45600.0
2008-01-31 11:45:00,49.95,50.1,49.95,50.06,88000.0,32.3519,32.4491,32.3519,32.4232,88000.0
2008-01-31 11:50:00,50.08,50.63,50.06,50.61,52500.0,32.4361,32.7924,32.4232,32.7794,52500.0
2008-01-31 11:55:00,50.62,50.63,50.14,50.21,31600.0,32.7859,32.7924,32.475,32.5203,31600.0
2008-01-31 12:00:00,50.2,50.27,50.15,50.2,29300.0,32.5138,32.5592,32.4815,32.5138,29300.0
2008-01-31 12:05:00,50.2,50.23,50.16,50.19,53000.0,32.5138,32.5333,32.4879,32.5074,53000.0
2008-01-31 12:10:00,50.17,50.22,50.02,50.09,50700.0,32.4944,32.5268,32.3973,32.4426,50700.0
2008-01-31 12:15:00,50.09,50.1,50.03,50.09,51900.0,32.4426,32.4491,32.4037,32.4426,51900.0
2008-01-31 12:20:00,50.1,50.2,50.08,50.16,37100.0,32.4491,32.5138,32.4361,32.4879,37100.0
2008-01-31 12:25:00,50.16,50.17,50.03,50.12,42800.0,32.4879,32.4944,32.4037,32.462,42800.0
2008-01-31 12:30:00,50.13,50.24,50.08,50.12,62900.0,32.4685,32.5398,32.4361,32.462,62900.0
2008-01-31 12:35:00,50.11,50.15,50.06,50.12,45000.0,32.4556,32.4815,32.4232,32.462,45000.0
2008-01-31 12:40:00,50.12,50.3,50.11,50.3,28800.0,32.462,32.5786,32.4556,32.5786,28800.0
2008-01-31 12:45:00,50.28,50.36,50.26,50.33,28200.0,32.5657,32.6175,32.5527,32.598,28200.0
2008-01-31 12:50:00,50.34,50.34,50.0,50.06,30700.0,32.6045,32.6045,32.3843,32.4232,30700.0
2008-01-31 12:55:00,50.07,50.33,50.04,50.33,25600.0,32.4296,32.598,32.4102,32.598,25600.0
2008-01-31 13:00:00,50.33,50.35,50.22,50.24,26100.0,32.598,32.611,32.5268,32.5398,26100.0
2008-01-31 13:05:00,50.23,50.25,50.04,50.11,27600.0,32.5333,32.5462,32.4102,32.4556,27600.0
2008-01-31 13:10:00,50.11,50.39,50.1,50.37,32300.0,32.4556,32.6369,32.4491,32.624,32300.0
2008-01-31 13:15:00,50.36,50.4,50.33,50.36,24200.0,32.6175,32.6434,32.598,32.6175,24200.0
2008-01-31 13:20:00,50.37,50.37,50.27,50.32,28700.0,32.624,32.624,32.5592,32.5916,28700.0
2008-01-31 13:25:00,50.33,50.47,50.31,50.39,23700.0,32.598,32.6887,32.5851,32.6369,23700.0
2008-01-31 13:30:00,50.39,50.47,50.39,50.45,20900.0,32.6369,32.6887,32.6369,32.6758,20900.0
2008-01-31 13:35:00,50.45,50.55,50.42,50.52,29000.0,32.6758,32.7405,32.6563,32.7211,29000.0
2008-01-31 13:40:00,50.52,50.6,50.51,50.57,33400.0,32.7211,32.7729,32.7146,32.7535,33400.0
2008-01-31 13:45:00,50.57,50.65,50.54,50.65,33300.0,32.7535,32.8053,32.7341,32.8053,33300.0
2008-01-31 13:50:00,50.64,50.7,50.6,50.68,29600.0,32.7988,32.8377,32.7729,32.8247,29600.0
2008-01-31 13:55:00,50.67,50.69,50.55,50.55,42300.0,32.8183,32.8312,32.7405,32.7405,42300.0
2008-01-31 14:00:00,50.54,50.65,50.52,50.58,37900.0,32.7341,32.8053,32.7211,32.76,37900.0
2008-01-31 14:05:00,50.57,50.6,50.46,50.5,39700.0,32.7535,32.7729,32.6822,32.7082,39700.0
2008-01-31 14:10:00,50.51,50.75,50.51,50.74,41400.0,32.7146,32.8701,32.7146,32.8636,41400.0
2008-01-31 14:15:00,50.73,50.78,50.7,50.78,43200.0,32.8571,32.8895,32.8377,32.8895,43200.0
2008-01-31 14:20:00,50.79,50.97,50.77,50.96,65500.0,32.896,33.0126,32.883,33.0061,65500.0
2008-01-31 14:25:00,50.95,50.98,50.81,50.81,44800.0,32.9996,33.019,32.9089,32.9089,44800.0
2008-01-31 14:30:00,50.81,50.85,50.77,50.83,37600.0,32.9089,32.9348,32.883,32.9219,37600.0
2008-01-31 14:35:00,50.83,50.91,50.67,50.75,40800.0,32.9219,32.9737,32.8183,32.8701,40800.0
2008-01-31 14:40:00,50.72,50.81,50.7,50.81,28700.0,32.8506,32.9089,32.8377,32.9089,28700.0
2008-01-31 14:45:00,50.79,50.98,50.79,50.96,51400.0,32.896,33.019,32.896,33.0061,51400.0
2008-01-31 14:50:00,50.96,51.0,50.8,50.9,43000.0,33.0061,33.032,32.9025,32.9672,43000.0
2008-01-31 14:55:00,50.88,51.07,50.87,51.07,40700.0,32.9543,33.0773,32.9478,33.0773,40700.0
2008-01-31 15:00:00,51.05,51.11,50.89,50.89,45300.0,33.0644,33.1032,32.9608,32.9608,45300.0
2008-01-31 15:05:00,50.88,50.95,50.85,50.91,53200.0,32.9543,32.9996,32.9348,32.9737,53200.0
2008-01-31 15:10:00,50.93,50.96,50.87,50.95,48400.0,32.9867,33.0061,32.9478,32.9996,48400.0
2008-01-31 15:15:00,50.94,50.96,50.88,50.93,38000.0,32.9931,33.0061,32.9543,32.9867,38000.0
2008-01-31 15:20:00,50.93,51.05,50.92,51.02,80900.0,32.9867,33.0644,32.9802,33.045,80900.0
2008-01-31 15:25:00,51.02,51.05,50.85,50.88,40800.0,33.045,33.0644,32.9348,32.9543,40800.0
2008-01-31 15:30:00,50.86,50.93,50.75,50.75,50000.0,32.9413,32.9867,32.8701,32.8701,50000.0
2008-01-31 15:35:00,50.75,50.85,50.71,50.82,71300.0,32.8701,32.9348,32.8442,32.9154,71300.0
2008-01-31 15:40:00,50.82,50.82,50.69,50.69,127500.0,32.9154,32.9154,32.8312,32.8312,127500.0
2008-01-31 15:45:00,50.69,50.73,50.62,50.62,136400.0,32.8312,32.8571,32.7859,32.7859,136400.0
2008-01-31 15:50:00,50.6,50.67,50.32,50.4,149000.0,32.7729,32.8183,32.5916,32.6434,149000.0
2008-01-31 15:55:00,50.41,50.54,50.34,50.4,174800.0,32.6499,32.7341,32.6045,32.6434,174800.0
2008-02-01 09:30:00,50.49,50.49,49.76,49.98,84700.0,32.7017,32.7017,32.2289,32.3714,84700.0
2008-02-01 09:35:00,49.97,50.09,49.82,49.98,60700.0,32.3649,32.4426,32.2677,32.3714,60700.0
2008-02-01 09:40:00,49.99,50.01,49.86,49.87,37400.0,32.3778,32.3908,32.2936,32.3001,37400.0
2008-02-01 09:45:00,49.88,50.22,49.88,50.11,57700.0,32.3066,32.5268,32.3066,32.4556,57700.0
2008-02-01 09:50:00,50.11,50.2,49.93,50.06,76800.0,32.4556,32.5138,32.339,32.4232,76800.0
2008-02-01 09:55:00,50.07,50.24,50.06,50.16,40500.0,32.4296,32.5398,32.4232,32.4879,40500.0
2008-02-01 10:00:00,50.18,50.79,50.18,50.76,55500.0,32.5009,32.896,32.5009,32.8766,55500.0
2008-02-01 10:05:00,50.75,50.8,50.6,50.6,62500.0,32.8701,32.9025,32.7729,32.7729,62500.0
2008-02-01 10:10:00,50.61,50.61,50.42,50.43,59800.0,32.7794,32.7794,32.6563,32.6628,59800.0
2008-02-01 10:15:00,50.43,50.49,50.3,50.38,56000.0,32.6628,32.7017,32.5786,32.6304,56000.0
2008-02-01 10:20:00,50.39,50.53,50.36,50.49,23000.0,32.6369,32.7276,32.6175,32.7017,23000.0
2008-02-01 10:25:00,50.46,50.54,50.36,50.5,32800.0,32.6822,32.7341,32.6175,32.7082,32800.0
2008-02-01 10:30:00,50.48,50.49,50.2,50.41,37800.0,32.6952,32.7017,32.5138,32.6499,37800.0
2008-02-01 10:35:00,50.42,50.59,50.38,50.54,41900.0,32.6563,32.7664,32.6304,32.7341,41900.0
2008-02-01 10:40:00,50.52,50.63,50.26,50.26,31500.0,32.7211,32.7924,32.5527,32.5527,31500.0
2008-02-01 10:45:00,50.26,50.41,50.22,50.35,34700.0,32.5527,32.6499,32.5268,32.611,34700.0
2008-02-01 10:50:00,50.34,50.63,50.33,50.48,22700.0,32.6045,32.7924,32.598,32.6952,22700.0
2008-02-01 10:55:00,50.48,50.55,50.4,50.47,20700.0,32.6952,32.7405,32.6434,32.6887,20700.0
2008-02-01 11:00:00,50.44,50.61,50.39,50.59,17100.0,32.6693,32.7794,32.6369,32.7664,17100.0
2008-02-01 11:05:00,50.58,50.58,50.35,50.39,27400.0,32.76,32.76,32.611,32.6369,27400.0
2008-02-01 11:10:00,50.37,50.52,50.32,50.51,19500.0,32.624,32.7211,32.5916,32.7146,19500.0
2008-02-01 11:15:00,50.51,50.63,50.51,50.59,15700.0,32.7146,32.7924,32.7146,32.7664,15700.0
2008-02-01 11:20:00,50.59,50.69,50.57,50.66,14300.0,32.7664,32.8312,32.7535,32.8118,14300.0
2008-02-01 11:25:00,50.66,50.74,50.65,50.68,11200.0,32.8118,32.8636,32.8053,32.8247,11200.0
2008-02-01 11:30:00,50.68,50.68,50.46,50.5,28600.0,32.8247,32.8247,32.6822,32.7082,28600.0
2008-02-01 11:35:00,50.49,50.69,50.47,50.69,13600.0,32.7017,32.8312,32.6887,32.8312,13600.0
2008-02-01 11:40:00,50.67,50.77,50.62,50.77,14200.0,32.8183,32.883,32.7859,32.883,14200.0
2008-02-01 11:45:00,50.77,50.78,50.7,50.77,12000.0,32.883,32.8895,32.8377,32.883,12000.0
2008-02-01 11:50:00,50.77,50.8,50.62,50.63,26600.0,32.883,32.9025,32.7859,32.7924,26600.0
2008-02-01 11:55:00,50.63,50.69,50.6,50.64,15000.0,32.7924,32.8312,32.7729,32.7988,15000.0
2008-02-01 12:00:00,50.63,50.69,50.59,50.68,15700.0,32.7924,32.8312,32.7664,32.8247,15700.0
2008-02-01 12:05:00,50.68,50.73,50.62,50.64,12800.0,32.8247,32.8571,32.7859,32.7988,12800.0
2008-02-01 12:10:00,50.65,50.7,50.56,50.57,21700.0,32.8053,32.8377,32.747,32.7535,21700.0
2008-02-01 12:15:00,50.6,50.73,50.59,50.65,15800.0,32.7729,32.8571,32.7664,32.8053,15800.0
2008-02-01 12:20:00,50.63,50.69,50.56,50.66,12000.0,32.7924,32.8312,32.747,32.8118,12000.0
2008-02-01 12:25:00,50.67,50.76,50.67,50.75,10800.0,32.8183,32.8766,32.8183,32.8701,10800.0
2008-02-01 12:30:00,50.75,50.76,50.58,50.61,24800.0,32.8701,32.8766,32.76,32.7794,24800.0
2008-02-01 12:35:00,50.59,50.61,50.45,50.52,16700.0,32.7664,32.7794,32.6758,32.7211,16700.0
2008-02-01 12:40:00,50.51,50.59,50.5,50.55,10900.0,32.7146,32.7664,32.7082,32.7405,10900.0
2008-02-01 12:45:00,50.56,50.59,50.5,50.51,9500.0,32.747,32.7664,32.7082,32.7146,9500.0
2008-02-01 12:50:00,50.51,50.6,50.49,50.6,12600.0,32.7146,32.7729,32.7017,32.7729,12600.0
2008-02-01 12:55:00,50.61,50.68,50.6,50.6,14100.0,32.7794,32.8247,32.7729,32.7729,14100.0
2008-02-01 13:00:00,50.61,50.74,50.61,50.73,11400.0,32.7794,32.8636,32.7794,32.8571,11400.0
2008-02-01 13:05:00,50.73,50.82,50.71,50.75,13100.0,32.8571,32.9154,32.8442,32.8701,13100.0
2008-02-01 13:10:00,50.75,50.75,50.67,50.74,10600.0,32.8701,32.8701,32.8183,32.8636,10600.0
2008-02-01 13:15:00,50.72,50.82,50.68,50.74,12300.0,32.8506,32.9154,32.8247,32.8636,12300.0
2008-02-01 13:20:00,50.69,50.78,50.69,50.75,13300.0,32.8312,32.8895,32.8312,32.8701,13300.0
2008-02-01 13:25:00,50.77,50.86,50.74,50.84,13300.0,32.883,32.9413,32.8636,32.9284,13300.0
2008-02-01 13:30:00,50.83,50.89,50.79,50.85,14800.0,32.9219,32.9608,32.896,32.9348,14800.0
2008-02-01 13:35:00,50.85,50.86,50.7,50.72,10300.0,32.9348,32.9413,32.8377,32.8506,10300.0
2008-02-01 13:40:00,50.72,50.8,50.72,50.75,13400.0,32.8506,32.9025,32.8506,32.8701,13400.0
2008-02-01 13:45:00,50.75,50.83,50.74,50.78,14600.0,32.8701,32.9219,32.8636,32.8895,14600.0
2008-02-01 13:50:00,50.79,50.85,50.71,50.74,14000.0,32.896,32.9348,32.8442,32.8636,14000.0
2008-02-01 13:55:00,50.74,50.76,50.6,50.62,15700.0,32.8636,32.8766,32.7729,32.7859,15700.0
2008-02-01 14:00:00,50.62,50.68,50.6,50.65,16400.0,32.7859,32.8247,32.7729,32.8053,16400.0
2008-02-01 14:05:00,50.62,50.78,50.62,50.78,16000.0,32.7859,32.8895,32.7859,32.8895,16000.0
2008-02-01 14:10:00,50.78,50.83,50.71,50.71,25200.0,32.8895,32.9219,32.8442,32.8442,25200.0
2008-02-01 14:15:00,50.74,50.8,50.73,50.78,12600.0,32.8636,32.9025,32.8571,32.8895,12600.0
2008-02-01 14:20:00,50.78,50.88,50.76,50.85,17100.0,32.8895,32.9543,32.8766,32.9348,17100.0
2008-02-01 14:25:00,50.86,50.89,50.81,50.85,8400.0,32.9413,32.9608,32.9089,32.9348,8400.0
2008-02-01 14:30:00,50.86,50.95,50.86,50.87,19200.0,32.9413,32.9996,32.9413,32.9478,19200.0
2008-02-01 14:35:00,50.87,50.96,50.81,50.9,18100.0,32.9478,33.0061,32.9089,32.9672,18100.0
2008-02-01 14:40:00,50.92,50.98,50.89,50.93,12200.0,32.9802,33.019,32.9608,32.9867,12200.0
2008-02-01 14:45:00,50.92,50.92,50.83,50.84,14100.0,32.9802,32.9802,32.9219,32.9284,14100.0
2008-02-01 14:50:00,50.84,50.95,50.84,50.89,11400.0,32.9284,32.9996,32.9284,32.9608,11400.0
2008-02-01 14:55:00,50.91,50.98,50.84,50.94,19900.0,32.9737,33.019,32.9284,32.9931,19900.0
2008-02-01 15:00:00,50.93,50.93,50.82,50.92,28300.0,32.9867,32.9867,32.9154,32.9802,28300.0
2008-02-01 15:05:00,50.93,51.0,50.92,50.97,18500.0,32.9867,33.032,32.9802,33.0126,18500.0
2008-02-01 15:10:00,50.98,51.04,50.88,50.92,17800.0,33.019,33.0579,32.9543,32.9802,17800.0
2008-02-01 15:15:00,50.91,50.93,50.77,50.84,21900.0,32.9737,32.9867,32.883,32.9284,21900.0
2008-02-01 15:20:00,50.85,50.91,50.76,50.86,26600.0,32.9348,32.9737,32.8766,32.9413,26600.0
2008-02-01 15:25:00,50.88,51.04,50.87,50.99,63500.0,32.9543,33.0579,32.9478,33.0255,63500.0
2008-02-01 15:30:00,50.98,50.99,50.93,50.96,32000.0,33.019,33.0255,32.9867,33.0061,32000.0
2008-02-01 15:35:00,50.96,50.98,50.88,50.95,23000.0,33.0061,33.019,32.9543,32.9996,23000.0
2008-02-01 15:40:00,50.94,51.07,50.94,51.02,45000.0,32.9931,33.0773,32.9931,33.045,45000.0
2008-02-01 15:45:00,51.01,51.02,50.91,50.94,47200.0,33.0385,33.045,32.9737,32.9931,47200.0
2008-02-01 15:50:00,50.94,50.94,50.88,50.92,49400.0,32.9931,32.9931,32.9543,32.9802,49400.0
2008-02-01 15:55:00,50.91,50.95,50.88,50.93,63800.0,32.9737,32.9996,32.9543,32.9867,63800.0
2008-02-04 09:30:00,50.71,51.0,50.29,50.76,39500.0,32.8442,33.032,32.5721,32.8766,39500.0
2008-02-04 09:35:00,50.82,50.85,50.54,50.6,15300.0,32.9154,32.9348,32.7341,32.7729,15300.0
2008-02-04 09:40:00,50.57,51.0,50.37,50.56,34800.0,32.7535,33.032,32.624,32.747,34800.0
2008-02-04 09:45:00,50.56,50.75,50.54,50.72,22700.0,32.747,32.8701,32.7341,32.8506,22700.0
2008-02-04 09:50:00,50.72,50.84,50.72,50.84,28400.0,32.8506,32.9284,32.8506,32.9284,28400.0
2008-02-04 09:55:00,50.85,50.98,50.85,50.87,23800.0,32.9348,33.019,32.9348,32.9478,23800.0
2008-02-04 10:00:00,50.88,50.94,50.72,50.74,23800.0,32.9543,32.9931,32.8506,32.8636,23800.0
2008-02-04 10:05:00,50.74,50.82,50.72,50.78,17500.0,32.8636,32.9154,32.8506,32.8895,17500.0
2008-02-04 10:10:00,50.77,50.91,50.77,50.89,17400.0,32.883,32.9737,32.883,32.9608,17400.0
2008-02-04 10:15:00,50.88,50.92,50.78,50.78,17800.0,32.9543,32.9802,32.8895,32.8895,17800.0
2008-02-04 10:20:00,50.78,50.9,50.78,50.88,20500.0,32.8895,32.9672,32.8895,32.9543,20500.0
2008-02-04 10:25:00,50.87,51.0,50.82,50.97,22200.0,32.9478,33.032,32.9154,33.0126,22200.0
2008-02-04 10:30:00,50.97,50.97,50.87,50.91,26900.0,33.0126,33.0126,32.9478,32.9737,26900.0
2008-02-04 10:35:00,50.91,50.94,50.86,50.92,14600.0,32.9737,32.9931,32.9413,32.9802,14600.0
2008-02-04 10:40:00,50.91,50.96,50.9,50.96,12700.0,32.9737,33.0061,32.9672,33.0061,12700.0
2008-02-04 10:45:00,50.95,51.0,50.92,50.95,11900.0,32.9996,33.032,32.9802,32.9996,11900.0
2008-02-04 10:50:00,50.94,51.0,50.89,50.99,22100.0,32.9931,33.032,32.9608,33.0255,22100.0
2008-02-04 10:55:00,51.0,51.0,50.93,50.98,12300.0,33.032,33.032,32.9867,33.019,12300.0
2008-02-04 11:00:00,50.99,51.03,50.94,50.95,27100.0,33.0255,33.0514,32.9931,32.9996,27100.0
2008-02-04 11:05:00,50.95,51.13,50.9,51.13,24100.0,32.9996,33.1162,32.9672,33.1162,24100.0
2008-02-04 11:10:00,51.13,51.15,51.04,51.11,22400.0,33.1162,33.1291,33.0579,33.1032,22400.0
2008-02-04 11:15:00,51.11,51.2,51.1,51.15,16400.0,33.1032,33.1615,33.0968,33.1291,16400.0
2008-02-04 11:20:00,51.14,51.17,51.1,51.14,21900.0,33.1227,33.1421,33.0968,33.1227,21900.0
2008-02-04 11:25:00,51.14,51.23,51.14,51.21,19900.0,33.1227,33.181,33.1227,33.168,19900.0
2008-02-04 11:30:00,51.19,51.25,51.19,51.23,16100.0,33.1551,33.1939,33.1551,33.181,16100.0
2008-02-04 11:35:00,51.24,51.24,51.16,51.22,19700.0,33.1874,33.1874,33.1356,33.1745,19700.0
2008-02-04 11:40:00,51.21,51.21,51.13,51.15,13800.0,33.168,33.168,33.1162,33.1291,13800.0
2008-02-04 11:45:00,51.19,51.23,51.16,51.19,6500.0,33.1551,33.181,33.1356,33.1551,6500.0
2008-02-04 11:50:00,51.19,51.21,51.17,51.19,7800.0,33.1551,33.168,33.1421,33.1551,7800.0
2008-02-04 11:55:00,51.2,51.34,51.11,51.13,25400.0,33.1615,33.2522,33.1032,33.1162,25400.0
2008-02-04 12:00:00,51.14,51.18,51.03,51.04,28800.0,33.1227,33.1486,33.0514,33.0579,28800.0
2008-02-04 12:05:00,51.04,51.05,50.99,51.01,14000.0,33.0579,33.0644,33.0255,33.0385,14000.0
2008-02-04 12:10:00,51.0,51.08,51.0,51.05,26400.0,33.032,33.0838,33.032,33.0644,26400.0
2008-02-04 12:15:00,51.04,51.08,51.0,51.02,23500.0,33.0579,33.0838,33.032,33.045,23500.0
2008-02-04 12:20:00,51.03,51.03,50.95,51.0,25600.0,33.0514,33.0514,32.9996,33.032,25600.0
2008-02-04 12:25:00,50.99,51.04,50.98,51.04,13600.0,33.0255,33.0579,33.019,33.0579,13600.0
2008-02-04 12:30:00,51.04,51.17,51.04,51.16,17300.0,33.0579,33.1421,33.0579,33.1356,17300.0
2008-02-04 12:35:00,51.16,51.19,51.08,51.09,23800.0,33.1356,33.1551,33.0838,33.0903,23800.0
2008-02-04 12:40:00,51.1,51.11,51.05,51.08,20600.0,33.0968,33.1032,33.0644,33.0838,20600.0
2008-02-04 12:45:00,51.09,51.2,51.08,51.12,102800.0,33.0903,33.1615,33.0838,33.1097,102800.0
2008-02-04 12:50:00,51.12,51.12,51.02,51.04,9000.0,33.1097,33.1097,33.045,33.0579,9000.0
2008-02-04 12:55:00,51.05,51.18,51.05,51.13,19300.0,33.0644,33.1486,33.0644,33.1162,19300.0
2008-02-04 13:00:00,51.11,51.13,51.0,51.0,13700.0,33.1032,33.1162,33.032,33.032,13700.0
2008-02-04 13:05:00,51.01,51.01,50.87,50.91,16300.0,33.0385,33.0385,32.9478,32.9737,16300.0
2008-02-04 13:10:00,50.93,51.03,50.93,50.97,11700.0,32.9867,33.0514,32.9867,33.0126,11700.0
2008-02-04 13:15:00,50.99,51.02,50.98,51.0,12800.0,33.0255,33.045,33.019,33.032,12800.0
2008-02-04 13:20:00,51.0,51.02,51.0,51.01,22500.0,33.032,33.045,33.032,33.0385,22500.0
2008-02-04 13:25:00,51.0,51.01,50.96,51.0,8500.0,33.032,33.0385,33.0061,33.032,8500.0
2008-02-04 13:30:00,51.01,51.03,50.88,50.9,24400.0,33.0385,33.0514,32.9543,32.9672,24400.0
2008-02-04 13:35:00,50.91,51.03,50.9,50.92,17100.0,32.9737,33.0514,32.9672,32.9802,17100.0
2008-02-04 13:40:00,50.96,51.05,50.96,51.0,23600.0,33.0061,33.0644,33.0061,33.032,23600.0
2008-02-04 13:45:00,51.0,51.06,51.0,51.05,8100.0,33.032,33.0709,33.032,33.0644,8100.0
2008-02-04 13:50:00,51.06,51.06,51.0,51.0,12200.0,33.0709,33.0709,33.032,33.032,12200.0
2008-02-04 13:55:00,51.0,51.06,51.0,51.02,15100.0,33.032,33.0709,33.032,33.045,15100.0
2008-02-04 14:00:00,51.02,51.09,50.93,51.06,28900.0,33.045,33.0903,32.9867,33.0709,28900.0
2008-02-04 14:05:00,51.06,51.06,50.98,51.0,18300.0,33.0709,33.0709,33.019,33.032,18300.0
2008-02-04 14:10:00,51.0,51.05,50.98,51.0,25000.0,33.032,33.0644,33.019,33.032,25000.0
2008-02-04 14:15:00,51.0,51.09,50.99,50.99,26100.0,33.032,33.0903,33.0255,33.0255,26100.0
2008-02-04 14:20:00,50.98,51.07,50.94,51.05,13600.0,33.019,33.0773,32.9931,33.0644,13600.0
2008-02-04 14:25:00,51.06,51.09,50.99,51.01,18100.0,33.0709,33.0903,33.0255,33.0385,18100.0
2008-02-04 14:30:00,51.01,51.01,50.82,50.86,22400.0,33.0385,33.0385,32.9154,32.9413,22400.0
2008-02-04 14:35:00,50.86,50.86,50.75,50.77,26500.0,32.9413,32.9413,32.8701,32.883,26500.0
2008-02-04 14:40:00,50.76,50.92,50.76,50.92,16400.0,32.8766,32.9802,32.8766,32.9802,16400.0
2008-02-04 14:45:00,50.93,51.0,50.9,50.97,13400.0,32.9867,33.032,32.9672,33.0126,13400.0
2008-02-04 14:50:00,50.97,50.99,50.86,50.88,25900.0,33.0126,33.0255,32.9413,32.9543,25900.0
2008-02-04 14:55:00,50.87,51.06,50.81,50.99,37700.0,32.9478,33.0709,32.9089,33.0255,37700.0
2008-02-04 15:00:00,51.0,51.1,50.95,51.1,33700.0,33.032,33.0968,32.9996,33.0968,33700.0
2008-02-04 15:05:00,51.09,51.12,50.98,51.12,31300.0,33.0903,33.1097,33.019,33.1097,31300.0
2008-02-04 15:10:00,51.11,51.18,51.1,51.18,27100.0,33.1032,33.1486,33.0968,33.1486,27100.0
2008-02-04 15:15:00,51.17,51.22,51.16,51.18,18300.0,33.1421,33.1745,33.1356,33.1486,18300.0
2008-02-04 15:20:00,51.18,51.23,51.13,51.14,40300.0,33.1486,33.181,33.1162,33.1227,40300.0
2008-02-04 15:25:00,51.15,51.2,51.09,51.2,20200.0,33.1291,33.1615,33.0903,33.1615,20200.0
2008-02-04 15:30:00,51.19,51.22,51.06,51.08,43400.0,33.1551,33.1745,33.0709,33.0838,43400.0
2008-02-04 15:35:00,51.08,51.11,50.97,51.09,40500.0,33.0838,33.1032,33.0126,33.0903,40500.0
2008-02-04 15:40:00,51.1,51.23,51.07,51.19,39200.0,33.0968,33.181,33.0773,33.1551,39200.0
2008-02-04 15:45:00,51.19,51.22,51.14,51.21,72100.0,33.1551,33.1745,33.1227,33.168,72100.0
2008-02-04 15:50:00,51.22,51.27,51.09,51.1,133200.0,33.1745,33.2069,33.0903,33.0968,133200.0
2008-02-04 15:55:00,51.1,51.14,50.91,50.99,173300.0,33.0968,33.1227,32.9737,33.0255,173300.0
2008-02-05 09:30:00,50.18,50.47,50.0,50.36,65100.0,32.5009,32.6887,32.3843,32.6175,65100.0
2008-02-05 09:35:00,50.31,50.31,49.85,50.1,48100.0,32.5851,32.5851,32.2872,32.4491,48100.0
2008-02-05 09:40:00,50.09,50.1,49.71,49.78,39800.0,32.4426,32.4491,32.1965,32.2418,39800.0
2008-02-05 09:45:00,49.82,49.82,49.63,49.78,37500.0,32.2677,32.2677,32.1447,32.2418,37500.0
2008-02-05 09:50:00,49.78,50.12,49.75,50.06,40800.0,32.2418,32.462,32.2224,32.4232,40800.0
2008-02-05 09:55:00,50.03,50.26,50.0,50.06,39900.0,32.4037,32.5527,32.3843,32.4232,39900.0
2008-02-05 10:00:00,50.05,50.08,49.96,50.06,19900.0,32.4167,32.4361,32.3584,32.4232,19900.0
2008-02-05 10:05:00,50.08,50.11,50.02,50.03,28800.0,32.4361,32.4556,32.3973,32.4037,28800.0
2008-02-05 10:10:00,50.04,50.05,49.95,49.98,23500.0,32.4102,32.4167,32.3519,32.3714,23500.0
2008-02-05 10:15:00,49.98,50.2,49.93,50.05,32900.0,32.3714,32.5138,32.339,32.4167,32900.0
2008-02-05 10:20:00,50.02,50.09,49.9,49.92,29200.0,32.3973,32.4426,32.3195,32.3325,29200.0
2008-02-05 10:25:00,49.93,50.06,49.91,50.05,33200.0,32.339,32.4232,32.326,32.4167,33200.0
2008-02-05 10:30:00,50.05,50.05,49.92,49.95,40200.0,32.4167,32.4167,32.3325,32.3519,40200.0
2008-02-05 10:35:00,49.95,50.09,49.94,50.09,22500.0,32.3519,32.4426,32.3454,32.4426,22500.0
2008-02-05 10:40:00,50.09,50.13,50.07,50.08,18300.0,32.4426,32.4685,32.4296,32.4361,18300.0
2008-02-05 10:45:00,50.1,50.14,49.97,50.0,124000.0,32.4491,32.475,32.3649,32.3843,124000.0
2008-02-05 10:50:00,49.99,50.02,49.94,49.99,21000.0,32.3778,32.3973,32.3454,32.3778,21000.0
2008-02-05 10:55:00,49.99,50.04,49.94,49.97,24000.0,32.3778,32.4102,32.3454,32.3649,24000.0
2008-02-05 11:00:00,49.99,50.06,49.95,50.0,40200.0,32.3778,32.4232,32.3519,32.3843,40200.0
2008-02-05 11:05:00,49.98,50.0,49.9,49.99,47200.0,32.3714,32.3843,32.3195,32.3778,47200.0
2008-02-05 11:10:00,49.99,50.06,49.95,50.04,16300.0,32.3778,32.4232,32.3519,32.4102,16300.0
2008-02-05 11:15:00,50.03,50.04,49.99,49.99,12200.0,32.4037,32.4102,32.3778,32.3778,12200.0
2008-02-05 11:20:00,50.0,50.11,49.97,50.08,20600.0,32.3843,32.4556,32.3649,32.4361,20600.0
2008-02-05 11:25:00,50.07,50.09,49.9,49.91,30800.0,32.4296,32.4426,32.3195,32.326,30800.0
2008-02-05 11:30:00,49.91,49.99,49.88,49.96,41300.0,32.326,32.3778,32.3066,32.3584,41300.0
2008-02-05 11:35:00,49.99,50.07,49.97,49.99,15700.0,32.3778,32.4296,32.3649,32.3778,15700.0
2008-02-05 11:40:00,49.97,49.98,49.94,49.96,7900.0,32.3649,32.3714,32.3454,32.3584,7900.0
2008-02-05 11:45:00,49.97,50.17,49.96,50.13,15200.0,32.3649,32.4944,32.3584,32.4685,15200.0
2008-02-05 11:50:00,50.12,50.14,50.03,50.05,12400.0,32.462,32.475,32.4037,32.4167,12400.0
2008-02-05 11:55:00,50.06,50.14,50.06,50.1,13300.0,32.4232,32.475,32.4232,32.4491,13300.0
2008-02-05 12:00:00,50.1,50.1,50.03,50.04,13000.0,32.4491,32.4491,32.4037,32.4102,13000.0
2008-02-05 12:05:00,50.01,50.04,49.93,49.95,15100.0,32.3908,32.4102,32.339,32.3519,15100.0
2008-02-05 12:10:00,49.96,49.96,49.89,49.92,20100.0,32.3584,32.3584,32.3131,32.3325,20100.0
2008-02-05 12:15:00,49.93,49.94,49.91,49.93,15800.0,32.339,32.3454,32.326,32.339,15800.0
2008-02-05 12:20:00,49.93,49.93,49.88,49.91,21400.0,32.339,32.339,32.3066,32.326,21400.0
2008-02-05 12:25:00,49.9,49.92,49.86,49.87,24600.0,32.3195,32.3325,32.2936,32.3001,24600.0
2008-02-05 12:30:00,49.87,49.89,49.85,49.87,13200.0,32.3001,32.3131,32.2872,32.3001,13200.0
2008-02-05 12:35:00,49.87,49.9,49.77,49.81,40400.0,32.3001,32.3195,32.2353,32.2612,40400.0
2008-02-05 12:40:00,49.79,49.84,49.77,49.82,17000.0,32.2483,32.2807,32.2353,32.2677,17000.0
2008-02-05 12:45:00,49.82,49.96,49.8,49.92,15100.0,32.2677,32.3584,32.2548,32.3325,15100.0
2008-02-05 12:50:00,49.9,49.97,49.9,49.95,10200.0,32.3195,32.3649,32.3195,32.3519,10200.0
2008-02-05 12:55:00,49.95,49.97,49.92,49.93,11700.0,32.3519,32.3649,32.3325,32.339,11700.0
2008-02-05 13:00:00,49.93,50.0,49.92,49.96,19000.0,32.339,32.3843,32.3325,32.3584,19000.0
2008-02-05 13:05:00,49.96,49.98,49.91,49.93,21600.0,32.3584,32.3714,32.326,32.339,21600.0
2008-02-05 13:10:00,49.91,49.91,49.81,49.81,30500.0,32.326,32.326,32.2612,32.2612,30500.0
2008-02-05 13:15:00,49.81,49.84,49.78,49.84,17000.0,32.2612,32.2807,32.2418,32.2807,17000.0
2008-02-05 13:20:00,49.84,49.89,49.82,49.84,17100.0,32.2807,32.3131,32.2677,32.2807,17100.0
2008-02-05 13:25:00,49.83,49.86,49.78,49.79,12100.0,32.2742,32.2936,32.2418,32.2483,12100.0
2008-02-05 13:30:00,49.79,49.8,49.69,49.73,39500.0,32.2483,32.2548,32.1835,32.2094,39500.0
2008-02-05 13:35:00,49.72,49.78,49.69,49.76,27700.0,32.203,32.2418,32.1835,32.2289,27700.0
2008-02-05 13:40:00,49.75,49.79,49.7,49.7,15600.0,32.2224,32.2483,32.19,32.19,15600.0
2008-02-05 13:45:00,49.7,49.82,49.69,49.7,36600.0,32.19,32.2677,32.1835,32.19,36600.0
2008-02-05 13:50:00,49.71,49.82,49.69,49.82,28800.0,32.1965,32.2677,32.1835,32.2677,28800.0
2008-02-05 13:55:00,49.82,49.82,49.75,49.78,16900.0,32.2677,32.2677,32.2224,32.2418,16900.0
2008-02-05 14:00:00,49.79,49.79,49.68,49.7,26000.0,32.2483,32.2483,32.1771,32.19,26000.0
2008-02-05 14:05:00,49.7,49.88,49.69,49.85,29800.0,32.19,32.3066,32.1835,32.2872,29800.0
2008-02-05 14:10:00,49.84,49.88,49.8,49.8,19300.0,32.2807,32.3066,32.2548,32.2548,19300.0
2008-02-05 14:15:00,49.79,49.91,49.76,49.9,18800.0,32.2483,32.326,32.2289,32.3195,18800.0
2008-02-05 14:20:00,49.91,49.94,49.82,49.86,34400.0,32.326,32.3454,32.2677,32.2936,34400.0
2008-02-05 14:25:00,49.88,50.0,49.88,49.98,24500.0,32.3066,32.3843,32.3066,32.3714,24500.0
2008-02-05 14:30:00,49.99,50.03,49.93,50.01,23600.0,32.3778,32.4037,32.339,32.3908,23600.0
2008-02-05 14:35:00,50.0,50.15,50.0,50.1,29200.0,32.3843,32.4815,32.3843,32.4491,29200.0
2008-02-05 14:40:00,50.09,50.12,50.06,50.06,25800.0,32.4426,32.462,32.4232,32.4232,25800.0
2008-02-05 14:45:00,50.06,50.06,50.0,50.01,30700.0,32.4232,32.4232,32.3843,32.3908,30700.0
2008-02-05 14:50:00,50.0,50.01,49.92,49.95,31600.0,32.3843,32.3908,32.3325,32.3519,31600.0
2008-02-05 14:55:00,49.95,49.97,49.87,49.89,34000.0,32.3519,32.3649,32.3001,32.3131,34000.0
2008-02-05 15:00:00,49.89,49.91,49.8,49.8,48800.0,32.3131,32.326,32.2548,32.2548,48800.0
2008-02-05 15:05:00,49.8,49.82,49.76,49.78,41700.0,32.2548,32.2677,32.2289,32.2418,41700.0
2008-02-05 15:10:00,49.78,49.81,49.69,49.81,34400.0,32.2418,32.2612,32.1835,32.2612,34400.0
2008-02-05 15:15:00,49.8,49.86,49.77,49.85,25200.0,32.2548,32.2936,32.2353,32.2872,25200.0
2008-02-05 15:20:00,49.88,49.91,49.78,49.79,38600.0,32.3066,32.326,32.2418,32.2483,38600.0
2008-02-05 15:25:00,49.78,49.84,49.71,49.8,64000.0,32.2418,32.2807,32.1965,32.2548,64000.0
2008-02-05 15:30:00,49.78,49.86,49.77,49.83,47900.0,32.2418,32.2936,32.2353,32.2742,47900.0
2008-02-05 15:35:00,49.83,49.94,49.82,49.91,57800.0,32.2742,32.3454,32.2677,32.326,57800.0
2008-02-05 15:40:00,49.91,49.91,49.7,49.7,118600.0,32.326,32.326,32.19,32.19,118600.0
2008-02-05 15:45:00,49.7,49.74,49.61,49.66,97300.0,32.19,32.2159,32.1317,32.1641,97300.0
2008-02-05 15:50:00,49.64,49.71,49.62,49.68,84800.0,32.1511,32.1965,32.1382,32.1771,84800.0
2008-02-05 15:55:00,49.67,49.75,49.6,49.61,152000.0,32.1706,32.2224,32.1252,32.1317,152000.0
2008-02-06 09:30:00,50.02,50.14,49.53,49.87,60300.0,32.3973,32.475,32.0799,32.3001,60300.0
2008-02-06 09:35:00,49.87,49.9,49.63,49.63,89400.0,32.3001,32.3195,32.1447,32.1447,89400.0
2008-02-06 09:40:00,49.63,49.64,49.35,49.52,212300.0,32.1447,32.1511,31.9633,32.0734,212300.0
2008-02-06 09:45:00,49.51,49.69,49.47,49.63,113200.0,32.0669,32.1835,32.041,32.1447,113200.0
2008-02-06 09:50:00,49.62,49.68,49.38,49.41,32900.0,32.1382,32.1771,31.9827,32.0022,32900.0
2008-02-06 09:55:00,49.4,49.6,49.35,49.53,35700.0,31.9957,32.1252,31.9633,32.0799,35700.0
2008-02-06 10:00:00,49.52,49.73,49.52,49.59,94800.0,32.0734,32.2094,32.0734,32.1188,94800.0
2008-02-06 10:05:00,49.58,49.72,49.55,49.62,80800.0,32.1123,32.203,32.0929,32.1382,80800.0
2008-02-06 10:10:00,49.62,49.72,49.56,49.66,85800.0,32.1382,32.203,32.0993,32.1641,85800.0
2008-02-06 10:15:00,49.69,49.81,49.55,49.59,29500.0,32.1835,32.2612,32.0929,32.1188,29500.0
2008-02-06 10:20:00,49.59,49.7,49.56,49.61,22800.0,32.1188,32.19,32.0993,32.1317,22800.0
2008-02-06 10:25:00,49.59,49.7,49.55,49.62,21300.0,32.1188,32.19,32.0929,32.1382,21300.0
2008-02-06 10:30:00,49.62,49.71,49.49,49.58,38200.0,32.1382,32.1965,32.054,32.1123,38200.0
2008-02-06 10:35:00,49.55,49.69,49.5,49.69,27200.0,32.0929,32.1835,32.0605,32.1835,27200.0
2008-02-06 10:40:00,49.66,49.73,49.55,49.65,83300.0,32.1641,32.2094,32.0929,32.1576,83300.0
2008-02-06 10:45:00,49.64,49.74,49.62,49.72,26100.0,32.1511,32.2159,32.1382,32.203,26100.0
2008-02-06 10:50:00,49.74,49.74,49.64,49.65,19700.0,32.2159,32.2159,32.1511,32.1576,19700.0
2008-02-06 10:55:00,49.65,49.68,49.52,49.56,54500.0,32.1576,32.1771,32.0734,32.0993,54500.0
2008-02-06 11:00:00,49.55,49.71,49.49,49.69,31900.0,32.0929,32.1965,32.054,32.1835,31900.0
2008-02-06 11:05:00,49.67,49.71,49.57,49.59,35500.0,32.1706,32.1965,32.1058,32.1188,35500.0
2008-02-06 11:10:00,49.6,49.67,49.58,49.67,61400.0,32.1252,32.1706,32.1123,32.1706,61400.0
2008-02-06 11:15:00,49.67,49.73,49.67,49.68,44400.0,32.1706,32.2094,32.1706,32.1771,44400.0
2008-02-06 11:20:00,49.68,49.89,49.68,49.89,103100.0,32.1771,32.3131,32.1771,32.3131,103100.0
2008-02-06 11:25:00,49.88,49.96,49.87,49.9,53400.0,32.3066,32.3584,32.3001,32.3195,53400.0
2008-02-06 11:30:00,49.89,49.94,49.8,49.83,100400.0,32.3131,32.3454,32.2548,32.2742,100400.0
2008-02-06 11:35:00,49.84,49.92,49.83,49.87,32800.0,32.2807,32.3325,32.2742,32.3001,32800.0
2008-02-06 11:40:00,49.87,49.9,49.86,49.89,48300.0,32.3001,32.3195,32.2936,32.3131,48300.0
2008-02-06 11:45:00,49.89,49.9,49.74,49.85,41200.0,32.3131,32.3195,32.2159,32.2872,41200.0
2008-02-06 11:50:00,49.82,49.84,49.78,49.84,31600.0,32.2677,32.2807,32.2418,32.2807,31600.0
2008-02-06 11:55:00,49.84,49.89,49.75,49.79,30600.0,32.2807,32.3131,32.2224,32.2483,30600.0
2008-02-06 12:00:00,49.78,49.83,49.75,49.83,54400.0,32.2418,32.2742,32.2224,32.2742,54400.0
2008-02-06 12:05:00,49.82,49.82,49.76,49.76,98100.0,32.2677,32.2677,32.2289,32.2289,98100.0
2008-02-06 12:10:00,49.78,49.79,49.63,49.72,32800.0,32.2418,32.2483,32.1447,32.203,32800.0
2008-02-06 12:15:00,49.73,49.75,49.72,49.74,28100.0,32.2094,32.2224,32.203,32.2159,28100.0
2008-02-06 12:20:00,49.74,49.76,49.71,49.73,64300.0,32.2159,32.2289,32.1965,32.2094,64300.0
2008-02-06 12:25:00,49.73,49.74,49.66,49.69,28100.0,32.2094,32.2159,32.1641,32.1835,28100.0
2008-02-06 12:30:00,49.71,49.78,49.69,49.74,53700.0,32.1965,32.2418,32.1835,32.2159,53700.0
2008-02-06 12:35:00,49.75,49.8,49.69,49.78,22900.0,32.2224,32.2548,32.1835,32.2418,22900.0
2008-02-06 12:40:00,49.79,49.8,49.74,49.79,16000.0,32.2483,32.2548,32.2159,32.2483,16000.0
2008-02-06 12:45:00,49.79,49.79,49.73,49.74,36500.0,32.2483,32.2483,32.2094,32.2159,36500.0
2008-02-06 12:50:00,49.74,49.76,49.68,49.74,48900.0,32.2159,32.2289,32.1771,32.2159,48900.0
2008-02-06 12:55:00,49.72,49.76,49.72,49.76,9400.0,32.203,32.2289,32.203,32.2289,9400.0
2008-02-06 13:00:00,49.75,49.79,49.74,49.79,44100.0,32.2224,32.2483,32.2159,32.2483,44100.0
2008-02-06 13:05:00,49.79,49.8,49.77,49.77,18300.0,32.2483,32.2548,32.2353,32.2353,18300.0
2008-02-06 13:10:00,49.76,49.76,49.65,49.69,22300.0,32.2289,32.2289,32.1576,32.1835,22300.0
2008-02-06 13:15:00,49.68,49.71,49.63,49.65,39400.0,32.1771,32.1965,32.1447,32.1576,39400.0
2008-02-06 13:20:00,49.63,49.67,49.62,49.62,33800.0,32.1447,32.1706,32.1382,32.1382,33800.0
2008-02-06 13:25:00,49.63,49.64,49.57,49.58,47900.0,32.1447,32.1511,32.1058,32.1123,47900.0
2008-02-06 13:30:00,49.58,49.6,49.44,49.49,36000.0,32.1123,32.1252,32.0216,32.054,36000.0
2008-02-06 13:35:00,49.48,49.49,49.43,49.46,47600.0,32.0475,32.054,32.0151,32.0346,47600.0
2008-02-06 13:40:00,49.45,49.46,49.4,49.42,38400.0,32.0281,32.0346,31.9957,32.0087,38400.0
2008-02-06 13:45:00,49.42,49.42,49.24,49.27,93000.0,32.0087,32.0087,31.8921,31.9115,93000.0
2008-02-06 13:50:00,49.26,49.27,49.17,49.17,46800.0,31.905,31.9115,31.8467,31.8467,46800.0
2008-02-06 13:55:00,49.18,49.21,49.13,49.15,41600.0,31.8532,31.8726,31.8208,31.8338,41600.0
2008-02-06 14:00:00,49.16,49.38,49.16,49.35,70100.0,31.8403,31.9827,31.8403,31.9633,70100.0
2008-02-06 14:05:00,49.34,49.36,49.22,49.29,42400.0,31.9568,31.9698,31.8791,31.9245,42400.0
2008-02-06 14:10:00,49.27,49.31,49.0,49.06,52100.0,31.9115,31.9374,31.7366,31.7755,52100.0
2008-02-06 14:15:00,49.04,49.13,49.04,49.1,30900.0,31.7625,31.8208,31.7625,31.8014,30900.0
2008-02-06 14:20:00,49.09,49.13,49.03,49.06,29700.0,31.7949,31.8208,31.7561,31.7755,29700.0
2008-02-06 14:25:00,49.07,49.24,49.05,49.17,25400.0,31.782,31.8921,31.769,31.8467,25400.0
2008-02-06 14:30:00,49.18,49.25,49.16,49.17,26800.0,31.8532,31.8985,31.8403,31.8467,26800.0
2008-02-06 14:35:00,49.17,49.34,49.17,49.34,18200.0,31.8467,31.9568,31.8467,31.9568,18200.0
2008-02-06 14:40:00,49.33,49.37,49.3,49.34,26300.0,31.9504,31.9763,31.9309,31.9568,26300.0
2008-02-06 14:45:00,49.33,49.39,49.27,49.39,39900.0,31.9504,31.9892,31.9115,31.9892,39900.0
2008-02-06 14:50:00,49.4,49.41,49.32,49.33,30700.0,31.9957,32.0022,31.9439,31.9504,30700.0
2008-02-06 14:55:00,49.34,49.5,49.32,49.32,27200.0,31.9568,32.0605,31.9439,31.9439,27200.0
2008-02-06 15:00:00,49.32,49.41,49.27,49.32,44800.0,31.9439,32.0022,31.9115,31.9439,44800.0
2008-02-06 15:05:00,49.32,49.36,49.3,49.31,39700.0,31.9439,31.9698,31.9309,31.9374,39700.0
2008-02-06 15:10:00,49.31,49.41,49.24,49.3,53900.0,31.9374,32.0022,31.8921,31.9309,53900.0
2008-02-06 15:15:00,49.27,49.31,49.12,49.3,84400.0,31.9115,31.9374,31.8143,31.9309,84400.0
2008-02-06 15:20:00,49.29,49.35,49.23,49.34,85100.0,31.9245,31.9633,31.8856,31.9568,85100.0
2008-02-06 15:25:00,49.35,49.4,49.31,49.34,122400.0,31.9633,31.9957,31.9374,31.9568,122400.0
2008-02-06 15:30:00,49.33,49.36,49.31,49.34,98300.0,31.9504,31.9698,31.9374,31.9568,98300.0
2008-02-06 15:35:00,49.32,49.37,49.25,49.36,90500.0,31.9439,31.9763,31.8985,31.9698,90500.0
2008-02-06 15:40:00,49.37,49.37,49.25,49.33,147300.0,31.9763,31.9763,31.8985,31.9504,147300.0
2008-02-06 15:45:00,49.32,49.43,49.28,49.41,259700.0,31.9439,32.0151,31.918,32.0022,259700.0
2008-02-06 15:50:00,49.4,49.41,49.27,49.37,248100.0,31.9957,32.0022,31.9115,31.9763,248100.0
2008-02-06 15:55:00,49.36,49.6,49.3,49.42,348700.0,31.9698,32.1252,31.9309,32.0087,348700.0
2008-02-07 09:30:00,49.3,49.38,48.75,49.3,66500.0,31.9309,31.9827,31.5747,31.9309,66500.0
2008-02-07 09:35:00,49.28,49.44,48.99,49.15,27500.0,31.918,32.0216,31.7301,31.8338,27500.0
2008-02-07 09:40:00,49.15,49.29,48.99,49.27,23900.0,31.8338,31.9245,31.7301,31.9115,23900.0
2008-02-07 09:45:00,49.29,49.3,48.9,48.99,30300.0,31.9245,31.9309,31.6719,31.7301,30300.0
2008-02-07 09:50:00,48.97,49.14,48.95,49.04,33400.0,31.7172,31.8273,31.7042,31.7625,33400.0
2008-02-07 09:55:00,49.04,49.2,48.97,49.18,85900.0,31.7625,31.8662,31.7172,31.8532,85900.0
2008-02-07 10:00:00,49.16,49.47,49.1,49.43,106400.0,31.8403,32.041,31.8014,32.0151,106400.0
2008-02-07 10:05:00,49.4,49.52,49.32,49.39,113600.0,31.9957,32.0734,31.9439,31.9892,113600.0
2008-02-07 10:10:00,49.39,49.39,49.18,49.33,68200.0,31.9892,31.9892,31.8532,31.9504,68200.0
2008-02-07 10:15:00,49.33,49.45,49.23,49.24,144500.0,31.9504,32.0281,31.8856,31.8921,144500.0
2008-02-07 10:20:00,49.26,49.32,49.15,49.2,46100.0,31.905,31.9439,31.8338,31.8662,46100.0
2008-02-07 10:25:00,49.18,49.25,49.09,49.17,19200.0,31.8532,31.8985,31.7949,31.8467,19200.0
2008-02-07 10:30:00,49.16,49.21,49.06,49.07,84300.0,31.8403,31.8726,31.7755,31.782,84300.0
2008-02-07 10:35:00,49.08,49.13,49.0,49.0,26400.0,31.7884,31.8208,31.7366,31.7366,26400.0
2008-02-07 10:40:00,49.01,49.01,48.85,48.93,38900.0,31.7431,31.7431,31.6395,31.6913,38900.0
2008-02-07 10:45:00,48.93,48.97,48.83,48.91,26700.0,31.6913,31.7172,31.6265,31.6783,26700.0
2008-02-07 10:50:00,48.9,49.1,48.86,49.09,52800.0,31.6719,31.8014,31.6459,31.7949,52800.0
2008-02-07 10:55:00,49.07,49.1,48.9,48.9,58900.0,31.782,31.8014,31.6719,31.6719,58900.0
2008-02-07 11:00:00,48.9,49.08,48.88,48.97,20900.0,31.6719,31.7884,31.6589,31.7172,20900.0
2008-02-07 11:05:00,49.0,49.03,48.79,48.8,33300.0,31.7366,31.7561,31.6006,31.6071,33300.0
2008-02-07 11:10:00,48.79,48.8,48.74,48.77,38300.0,31.6006,31.6071,31.5682,31.5877,38300.0
2008-02-07 11:15:00,48.77,48.87,48.72,48.75,82800.0,31.5877,31.6524,31.5553,31.5747,82800.0
2008-02-07 11:20:00,48.74,48.87,48.73,48.82,21300.0,31.5682,31.6524,31.5617,31.62,21300.0
2008-02-07 11:25:00,48.83,48.83,48.69,48.7,17000.0,31.6265,31.6265,31.5358,31.5423,17000.0
2008-02-07 11:30:00,48.7,48.77,48.68,48.69,41500.0,31.5423,31.5877,31.5294,31.5358,41500.0
2008-02-07 11:35:00,48.69,48.72,48.51,48.52,202500.0,31.5358,31.5553,31.4193,31.4257,202500.0
2008-02-07 11:40:00,48.52,48.61,48.5,48.56,49200.0,31.4257,31.484,31.4128,31.4516,49200.0
2008-02-07 11:45:00,48.56,48.6,48.5,48.53,57900.0,31.4516,31.4775,31.4128,31.4322,57900.0
2008-02-07 11:50:00,48.53,48.56,48.5,48.52,50700.0,31.4322,31.4516,31.4128,31.4257,50700.0
2008-02-07 11:55:00,48.52,48.63,48.52,48.61,41300.0,31.4257,31.497,31.4257,31.484,41300.0
2008-02-07 12:00:00,48.62,48.7,48.61,48.68,32400.0,31.4905,31.5423,31.484,31.5294,32400.0
2008-02-07 12:05:00,48.7,48.7,48.66,48.69,22900.0,31.5423,31.5423,31.5164,31.5358,22900.0
2008-02-07 12:10:00,48.67,48.69,48.65,48.65,20600.0,31.5229,31.5358,31.5099,31.5099,20600.0
2008-02-07 12:15:00,48.66,48.68,48.64,48.65,29600.0,31.5164,31.5294,31.5035,31.5099,29600.0
2008-02-07 12:20:00,48.64,48.67,48.61,48.67,21300.0,31.5035,31.5229,31.484,31.5229,21300.0
2008-02-07 12:25:00,48.68,48.71,48.67,48.7,21600.0,31.5294,31.5488,31.5229,31.5423,21600.0
2008-02-07 12:30:00,48.69,48.8,48.68,48.79,56800.0,31.5358,31.6071,31.5294,31.6006,56800.0
2008-02-07 12:35:00,48.79,48.82,48.67,48.71,93600.0,31.6006,31.62,31.5229,31.5488,93600.0
2008-02-07 12:40:00,48.73,48.87,48.71,48.84,36600.0,31.5617,31.6524,31.5488,31.633,36600.0
2008-02-07 12:45:00,48.84,48.87,48.81,48.85,26400.0,31.633,31.6524,31.6136,31.6395,26400.0
2008-02-07 12:50:00,48.86,48.9,48.85,48.9,32600.0,31.6459,31.6719,31.6395,31.6719,32600.0
2008-02-07 12:55:00,48.9,48.91,48.82,48.9,20300.0,31.6719,31.6783,31.62,31.6719,20300.0
2008-02-07 13:00:00,48.92,48.92,48.85,48.88,18200.0,31.6848,31.6848,31.6395,31.6589,18200.0
2008-02-07 13:05:00,48.87,48.92,48.85,48.92,19500.0,31.6524,31.6848,31.6395,31.6848,19500.0
2008-02-07 13:10:00,48.91,48.96,48.9,48.94,20400.0,31.6783,31.7107,31.6719,31.6978,20400.0
2008-02-07 13:15:00,48.94,48.94,48.88,48.92,17300.0,31.6978,31.6978,31.6589,31.6848,17300.0
2008-02-07 13:20:00,48.9,48.97,48.89,48.94,14000.0,31.6719,31.7172,31.6654,31.6978,14000.0
2008-02-07 13:25:00,48.95,49.09,48.95,49.05,67300.0,31.7042,31.7949,31.7042,31.769,67300.0
2008-02-07 13:30:00,49.03,49.05,48.96,49.05,29900.0,31.7561,31.769,31.7107,31.769,29900.0
2008-02-07 13:35:00,49.04,49.04,48.96,49.0,17000.0,31.7625,31.7625,31.7107,31.7366,17000.0
2008-02-07 13:40:00,49.0,49.13,49.0,49.06,103300.0,31.7366,31.8208,31.7366,31.7755,103300.0
2008-02-07 13:45:00,49.06,49.11,49.01,49.08,39200.0,31.7755,31.8079,31.7431,31.7884,39200.0
2008-02-07 13:50:00,49.08,49.09,49.03,49.09,66200.0,31.7884,31.7949,31.7561,31.7949,66200.0
2008-02-07 13:55:00,49.09,49.23,49.06,49.14,75400.0,31.7949,31.8856,31.7755,31.8273,75400.0
2008-02-07 14:00:00,49.13,49.2,49.06,49.14,131100.0,31.8208,31.8662,31.7755,31.8273,131100.0
2008-02-07 14:05:00,49.15,49.17,49.04,49.16,83800.0,31.8338,31.8467,31.7625,31.8403,83800.0
2008-02-07 14:10:00,49.16,49.17,49.06,49.09,56500.0,31.8403,31.8467,31.7755,31.7949,56500.0
2008-02-07 14:15:00,49.08,49.12,48.97,49.03,32500.0,31.7884,31.8143,31.7172,31.7561,32500.0
2008-02-07 14:20:00,49.02,49.07,48.89,49.0,39800.0,31.7496,31.782,31.6654,31.7366,39800.0
2008-02-07 14:25:00,49.01,49.1,48.95,48.99,51700.0,31.7431,31.8014,31.7042,31.7301,51700.0
2008-02-07 14:30:00,48.99,48.99,48.78,48.78,51300.0,31.7301,31.7301,31.5941,31.5941,51300.0
2008-02-07 14:35:00,48.79,48.88,48.71,48.73,50800.0,31.6006,31.6589,31.5488,31.5617,50800.0
2008-02-07 14:40:00,48.74,48.82,48.7,48.71,33700.0,31.5682,31.62,31.5423,31.5488,33700.0
2008-02-07 14:45:00,48.72,48.92,48.69,48.91,73200.0,31.5553,31.6848,31.5358,31.6783,73200.0
2008-02-07 14:50:00,48.91,48.96,48.86,48.96,38700.0,31.6783,31.7107,31.6459,31.7107,38700.0
2008-02-07 14:55:00,48.95,49.02,48.82,48.82,56400.0,31.7042,31.7496,31.62,31.62,56400.0
2008-02-07 15:00:00,48.81,48.81,48.66,48.77,70400.0,31.6136,31.6136,31.5164,31.5877,70400.0
2008-02-07 15:05:00,48.77,48.77,48.54,48.54,57600.0,31.5877,31.5877,31.4387,31.4387,57600.0
2008-02-07 15:10:00,48.54,48.81,48.5,48.78,55200.0,31.4387,31.6136,31.4128,31.5941,55200.0
2008-02-07 15:15:00,48.79,48.84,48.75,48.79,69500.0,31.6006,31.633,31.5747,31.6006,69500.0
2008-02-07 15:20:00,48.8,48.84,48.76,48.77,71000.0,31.6071,31.633,31.5812,31.5877,71000.0
2008-02-07 15:25:00,48.76,48.91,48.76,48.86,115400.0,31.5812,31.6783,31.5812,31.6459,115400.0
2008-02-07 15:30:00,48.86,48.95,48.84,48.9,87100.0,31.6459,31.7042,31.633,31.6719,87100.0
2008-02-07 15:35:00,48.89,49.4,48.77,48.86,90300.0,31.6654,31.9957,31.5877,31.6459,90300.0
2008-02-07 15:40:00,48.85,48.91,48.74,48.74,129300.0,31.6395,31.6783,31.5682,31.5682,129300.0
2008-02-07 15:45:00,48.73,48.82,48.7,48.79,80700.0,31.5617,31.62,31.5423,31.6006,80700.0
2008-02-07 15:50:00,48.79,48.91,48.77,48.9,84100.0,31.6006,31.6783,31.5877,31.6719,84100.0
2008-02-07 15:55:00,48.9,48.94,48.87,48.89,159900.0,31.6719,31.6978,31.6524,31.6654,159900.0
2008-02-08 09:30:00,48.46,48.76,48.46,48.74,42900.0,31.3869,31.5812,31.3869,31.5682,42900.0
2008-02-08 09:35:00,48.73,48.79,48.58,48.61,45600.0,31.5617,31.6006,31.4646,31.484,45600.0
2008-02-08 09:40:00,48.61,48.61,48.38,48.42,41000.0,31.484,31.484,31.3351,31.361,41000.0
2008-02-08 09:45:00,48.42,48.71,48.41,48.61,29700.0,31.361,31.5488,31.3545,31.484,29700.0
2008-02-08 09:50:00,48.6,48.61,48.41,48.42,49300.0,31.4775,31.484,31.3545,31.361,49300.0
2008-02-08 09:55:00,48.42,48.68,48.38,48.54,30800.0,31.361,31.5294,31.3351,31.4387,30800.0
2008-02-08 10:00:00,48.54,48.64,48.47,48.63,48100.0,31.4387,31.5035,31.3934,31.497,48100.0
2008-02-08 10:05:00,48.61,48.64,48.42,48.48,43900.0,31.484,31.5035,31.361,31.3998,43900.0
2008-02-08 10:10:00,48.47,48.69,48.43,48.68,37400.0,31.3934,31.5358,31.3674,31.5294,37400.0
2008-02-08 10:15:00,48.67,48.8,48.66,48.76,57700.0,31.5229,31.6071,31.5164,31.5812,57700.0
2008-02-08 10:20:00,48.74,48.85,48.7,48.83,61000.0,31.5682,31.6395,31.5423,31.6265,61000.0
2008-02-08 10:25:00,48.83,48.87,48.66,48.71,61200.0,31.6265,31.6524,31.5164,31.5488,61200.0
2008-02-08 10:30:00,48.72,48.72,48.49,48.49,32600.0,31.5553,31.5553,31.4063,31.4063,32600.0
2008-02-08 10:35:00,48.48,48.54,48.42,48.54,27100.0,31.3998,31.4387,31.361,31.4387,27100.0
2008-02-08 10:40:00,48.55,48.78,48.55,48.78,8500.0,31.4452,31.5941,31.4452,31.5941,8500.0
2008-02-08 10:45:00,48.79,48.88,48.79,48.83,15300.0,31.6006,31.6589,31.6006,31.6265,15300.0
2008-02-08 10:50:00,48.82,48.9,48.79,48.81,18200.0,31.62,31.6719,31.6006,31.6136,18200.0
2008-02-08 10:55:00,48.81,48.88,48.76,48.76,14300.0,31.6136,31.6589,31.5812,31.5812,14300.0
2008-02-08 11:00:00,48.79,48.79,48.68,48.7,8500.0,31.6006,31.6006,31.5294,31.5423,8500.0
2008-02-08 11:05:00,48.69,48.99,48.67,48.96,20700.0,31.5358,31.7301,31.5229,31.7107,20700.0
2008-02-08 11:10:00,48.97,49.1,48.89,48.89,27800.0,31.7172,31.8014,31.6654,31.6654,27800.0
2008-02-08 11:15:00,48.89,49.0,48.89,48.96,14100.0,31.6654,31.7366,31.6654,31.7107,14100.0
2008-02-08 11:20:00,48.94,48.94,48.82,48.88,15300.0,31.6978,31.6978,31.62,31.6589,15300.0
2008-02-08 11:25:00,48.89,49.01,48.89,48.94,28900.0,31.6654,31.7431,31.6654,31.6978,28900.0
2008-02-08 11:30:00,48.92,48.97,48.85,48.94,18300.0,31.6848,31.7172,31.6395,31.6978,18300.0
2008-02-08 11:35:00,48.94,48.98,48.91,48.92,8900.0,31.6978,31.7237,31.6783,31.6848,8900.0
2008-02-08 11:40:00,48.92,48.94,48.82,48.83,15700.0,31.6848,31.6978,31.62,31.6265,15700.0
2008-02-08 11:45:00,48.85,48.85,48.74,48.75,10500.0,31.6395,31.6395,31.5682,31.5747,10500.0
2008-02-08 11:50:00,48.74,48.75,48.64,48.68,12900.0,31.5682,31.5747,31.5035,31.5294,12900.0
2008-02-08 11:55:00,48.69,48.7,48.52,48.53,21600.0,31.5358,31.5423,31.4257,31.4322,21600.0
2008-02-08 12:00:00,48.53,48.53,48.44,48.51,30100.0,31.4322,31.4322,31.3739,31.4193,30100.0
2008-02-08 12:05:00,48.52,48.58,48.47,48.49,29100.0,31.4257,31.4646,31.3934,31.4063,29100.0
2008-02-08 12:10:00,48.49,48.53,48.46,48.52,10700.0,31.4063,31.4322,31.3869,31.4257,10700.0
2008-02-08 12:15:00,48.51,48.54,48.39,48.47,20300.0,31.4193,31.4387,31.3415,31.3934,20300.0
2008-02-08 12:20:00,48.46,48.46,48.3,48.38,33500.0,31.3869,31.3869,31.2832,31.3351,33500.0
2008-02-08 12:25:00,48.38,48.47,48.37,48.47,26400.0,31.3351,31.3934,31.3286,31.3934,26400.0
2008-02-08 12:30:00,48.45,48.46,48.33,48.36,15800.0,31.3804,31.3869,31.3027,31.3221,15800.0
2008-02-08 12:35:00,48.36,48.46,48.31,48.44,21400.0,31.3221,31.3869,31.2897,31.3739,21400.0
2008-02-08 12:40:00,48.45,48.53,48.36,48.5,18400.0,31.3804,31.4322,31.3221,31.4128,18400.0
2008-02-08 12:45:00,48.48,48.49,48.26,48.29,47100.0,31.3998,31.4063,31.2573,31.2768,47100.0
2008-02-08 12:50:00,48.31,48.47,48.3,48.4,16500.0,31.2897,31.3934,31.2832,31.348,16500.0
2008-02-08 12:55:00,48.41,48.54,48.41,48.53,14100.0,31.3545,31.4387,31.3545,31.4322,14100.0
2008-02-08 13:00:00,48.53,48.53,48.44,48.44,9700.0,31.4322,31.4322,31.3739,31.3739,9700.0
2008-02-08 13:05:00,48.44,48.47,48.38,48.46,14100.0,31.3739,31.3934,31.3351,31.3869,14100.0
2008-02-08 13:10:00,48.45,48.46,48.27,48.28,18500.0,31.3804,31.3869,31.2638,31.2703,18500.0
2008-02-08 13:15:00,48.29,48.31,48.26,48.26,26100.0,31.2768,31.2897,31.2573,31.2573,26100.0
2008-02-08 13:20:00,48.25,48.36,48.22,48.31,29700.0,31.2509,31.3221,31.2314,31.2897,29700.0
2008-02-08 13:25:00,48.3,48.38,48.28,48.35,17200.0,31.2832,31.3351,31.2703,31.3156,17200.0
2008-02-08 13:30:00,48.35,48.36,48.24,48.27,12700.0,31.3156,31.3221,31.2444,31.2638,12700.0
2008-02-08 13:35:00,48.27,48.29,48.14,48.17,25900.0,31.2638,31.2768,31.1796,31.199,25900.0
2008-02-08 13:40:00,48.16,48.2,48.07,48.2,34600.0,31.1926,31.2185,31.1343,31.2185,34600.0
2008-02-08 13:45:00,48.19,48.41,48.14,48.36,14800.0,31.212,31.3545,31.1796,31.3221,14800.0
2008-02-08 13:50:00,48.36,48.49,48.32,48.33,22300.0,31.3221,31.4063,31.2962,31.3027,22300.0
2008-02-08 13:55:00,48.33,48.44,48.3,48.32,31400.0,31.3027,31.3739,31.2832,31.2962,31400.0
2008-02-08 14:00:00,48.32,48.4,48.32,48.35,16000.0,31.2962,31.348,31.2962,31.3156,16000.0
2008-02-08 14:05:00,48.35,48.4,48.31,48.33,21800.0,31.3156,31.348,31.2897,31.3027,21800.0
2008-02-08 14:10:00,48.33,48.41,48.3,48.34,18100.0,31.3027,31.3545,31.2832,31.3092,18100.0
2008-02-08 14:15:00,48.35,48.59,48.35,48.57,21300.0,31.3156,31.4711,31.3156,31.4581,21300.0
2008-02-08 14:20:00,48.57,48.61,48.5,48.51,19300.0,31.4581,31.484,31.4128,31.4193,19300.0
2008-02-08 14:25:00,48.5,48.62,48.49,48.55,15100.0,31.4128,31.4905,31.4063,31.4452,15100.0
2008-02-08 14:30:00,48.54,48.57,48.41,48.44,17200.0,31.4387,31.4581,31.3545,31.3739,17200.0
2008-02-08 14:35:00,48.44,48.6,48.43,48.55,15900.0,31.3739,31.4775,31.3674,31.4452,15900.0
2008-02-08 14:40:00,48.52,48.57,48.46,48.53,11800.0,31.4257,31.4581,31.3869,31.4322,11800.0
2008-02-08 14:45:00,48.52,48.56,48.34,48.34,16200.0,31.4257,31.4516,31.3092,31.3092,16200.0
2008-02-08 14:50:00,48.33,48.45,48.33,48.39,18500.0,31.3027,31.3804,31.3027,31.3415,18500.0
2008-02-08 14:55:00,48.39,48.45,48.23,48.24,27000.0,31.3415,31.3804,31.2379,31.2444,27000.0
2008-02-08 15:00:00,48.27,48.33,48.24,48.32,21100.0,31.2638,31.3027,31.2444,31.2962,21100.0
2008-02-08 15:05:00,48.34,48.42,48.29,48.42,22500.0,31.3092,31.361,31.2768,31.361,22500.0
2008-02-08 15:10:00,48.42,48.47,48.37,48.4,35900.0,31.361,31.3934,31.3286,31.348,35900.0
2008-02-08 15:15:00,48.4,48.56,48.4,48.55,33900.0,31.348,31.4516,31.348,31.4452,33900.0
2008-02-08 15:20:00,48.54,48.56,48.4,48.44,58400.0,31.4387,31.4516,31.348,31.3739,58400.0
2008-02-08 15:25:00,48.43,48.49,48.4,48.46,41000.0,31.3674,31.4063,31.348,31.3869,41000.0
2008-02-08 15:30:00,48.46,48.63,48.44,48.62,65900.0,31.3869,31.497,31.3739,31.4905,65900.0
2008-02-08 15:35:00,48.62,48.62,48.52,48.55,59300.0,31.4905,31.4905,31.4257,31.4452,59300.0
2008-02-08 15:40:00,48.55,48.6,48.51,48.56,74700.0,31.4452,31.4775,31.4193,31.4516,74700.0
2008-02-08 15:45:00,48.56,48.68,48.55,48.6,122500.0,31.4516,31.5294,31.4452,31.4775,122500.0
2008-02-08 15:50:00,48.59,48.59,48.46,48.55,114700.0,31.4711,31.4711,31.3869,31.4452,114700.0
2008-02-08 15:55:00,48.55,48.58,48.51,48.52,143400.0,31.4452,31.4646,31.4193,31.4257,143400.0
2008-02-11 09:30:00,48.31,48.5,48.0,48.12,46200.0,31.2897,31.4128,31.0889,31.1667,46200.0
2008-02-11 09:35:00,48.14,48.29,48.08,48.09,50000.0,31.1796,31.2768,31.1408,31.1472,50000.0
2008-02-11 09:40:00,48.09,48.11,48.0,48.04,35400.0,31.1472,31.1602,31.0889,31.1148,35400.0
2008-02-11 09:45:00,48.04,48.25,47.94,48.12,47500.0,31.1148,31.2509,31.0501,31.1667,47500.0
2008-02-11 09:50:00,48.12,48.22,48.04,48.1,22400.0,31.1667,31.2314,31.1148,31.1537,22400.0
2008-02-11 09:55:00,48.13,48.15,47.84,48.1,25800.0,31.1731,31.1861,30.9853,31.1537,25800.0
2008-02-11 10:00:00,48.11,48.25,48.11,48.2,16900.0,31.1602,31.2509,31.1602,31.2185,16900.0
2008-02-11 10:05:00,48.21,48.22,48.05,48.05,42700.0,31.225,31.2314,31.1213,31.1213,42700.0
2008-02-11 10:10:00,48.06,48.11,48.02,48.08,19500.0,31.1278,31.1602,31.1019,31.1408,19500.0
2008-02-11 10:15:00,48.11,48.17,48.08,48.11,18500.0,31.1602,31.199,31.1408,31.1602,18500.0
2008-02-11 10:20:00,48.1,48.12,47.98,48.07,11900.0,31.1537,31.1667,31.076,31.1343,11900.0
2008-02-11 10:25:00,48.08,48.08,47.94,48.07,8000.0,31.1408,31.1408,31.0501,31.1343,8000.0
2008-02-11 10:30:00,48.07,48.1,47.92,48.08,24600.0,31.1343,31.1537,31.0371,31.1408,24600.0
2008-02-11 10:35:00,48.07,48.14,48.03,48.06,8900.0,31.1343,31.1796,31.1084,31.1278,8900.0
2008-02-11 10:40:00,48.04,48.1,47.94,48.01,21000.0,31.1148,31.1537,31.0501,31.0954,21000.0
2008-02-11 10:45:00,48.02,48.06,47.88,47.9,22500.0,31.1019,31.1278,31.0112,31.0242,22500.0
2008-02-11 10:50:00,47.9,47.99,47.86,47.98,15100.0,31.0242,31.0825,30.9983,31.076,15100.0
2008-02-11 10:55:00,47.98,48.03,47.96,48.01,12000.0,31.076,31.1084,31.063,31.0954,12000.0
2008-02-11 11:00:00,47.98,48.01,47.91,47.98,14300.0,31.076,31.0954,31.0306,31.076,14300.0
2008-02-11 11:05:00,47.98,48.13,47.98,48.06,18800.0,31.076,31.1731,31.076,31.1278,18800.0
2008-02-11 11:10:00,48.06,48.17,48.06,48.09,9100.0,31.1278,31.199,31.1278,31.1472,9100.0
2008-02-11 11:15:00,48.08,48.25,48.08,48.22,13400.0,31.1408,31.2509,31.1408,31.2314,13400.0
2008-02-11 11:20:00,48.22,48.34,48.18,48.19,15000.0,31.2314,31.3092,31.2055,31.212,15000.0
2008-02-11 11:25:00,48.18,48.22,48.08,48.13,13100.0,31.2055,31.2314,31.1408,31.1731,13100.0
2008-02-11 11:30:00,48.13,48.13,48.01,48.06,10500.0,31.1731,31.1731,31.0954,31.1278,10500.0
2008-02-11 11:35:00,48.07,48.13,48.03,48.1,10000.0,31.1343,31.1731,31.1084,31.1537,10000.0
2008-02-11 11:40:00,48.1,48.25,48.1,48.23,14900.0,31.1537,31.2509,31.1537,31.2379,14900.0
2008-02-11 11:45:00,48.22,48.24,48.1,48.13,15000.0,31.2314,31.2444,31.1537,31.1731,15000.0
2008-02-11 11:50:00,48.11,48.19,48.08,48.16,14400.0,31.1602,31.212,31.1408,31.1926,14400.0
2008-02-11 11:55:00,48.17,48.17,48.02,48.04,5800.0,31.199,31.199,31.1019,31.1148,5800.0
2008-02-11 12:00:00,48.04,48.2,48.04,48.16,20800.0,31.1148,31.2185,31.1148,31.1926,20800.0
2008-02-11 12:05:00,48.16,48.27,48.15,48.25,24900.0,31.1926,31.2638,31.1861,31.2509,24900.0
2008-02-11 12:10:00,48.24,48.29,48.19,48.29,9500.0,31.2444,31.2768,31.212,31.2768,9500.0
2008-02-11 12:15:00,48.26,48.32,48.19,48.24,9200.0,31.2573,31.2962,31.212,31.2444,9200.0
2008-02-11 12:20:00,48.26,48.27,48.14,48.19,13800.0,31.2573,31.2638,31.1796,31.212,13800.0
2008-02-11 12:25:00,48.16,48.22,48.13,48.16,10500.0,31.1926,31.2314,31.1731,31.1926,10500.0
2008-02-11 12:30:00,48.15,48.22,48.05,48.19,25000.0,31.1861,31.2314,31.1213,31.212,25000.0
2008-02-11 12:35:00,48.17,48.31,48.12,48.2,37200.0,31.199,31.2897,31.1667,31.2185,37200.0
2008-02-11 12:40:00,48.21,48.37,48.2,48.35,17200.0,31.225,31.3286,31.2185,31.3156,17200.0
2008-02-11 12:45:00,48.36,48.48,48.33,48.42,13600.0,31.3221,31.3998,31.3027,31.361,13600.0
2008-02-11 12:50:00,48.43,48.43,48.34,48.38,21100.0,31.3674,31.3674,31.3092,31.3351,21100.0
2008-02-11 12:55:00,48.38,48.38,48.29,48.35,11200.0,31.3351,31.3351,31.2768,31.3156,11200.0
2008-02-11 13:00:00,48.35,48.45,48.35,48.37,12100.0,31.3156,31.3804,31.3156,31.3286,12100.0
2008-02-11 13:05:00,48.39,48.39,48.32,48.33,13300.0,31.3415,31.3415,31.2962,31.3027,13300.0
2008-02-11 13:10:00,48.33,48.38,48.29,48.36,24900.0,31.3027,31.3351,31.2768,31.3221,24900.0
2008-02-11 13:15:00,48.38,48.38,48.24,48.27,20900.0,31.3351,31.3351,31.2444,31.2638,20900.0
2008-02-11 13:20:00,48.27,48.37,48.26,48.36,19300.0,31.2638,31.3286,31.2573,31.3221,19300.0
2008-02-11 13:25:00,48.35,48.46,48.31,48.41,24900.0,31.3156,31.3869,31.2897,31.3545,24900.0
2008-02-11 13:30:00,48.42,48.5,48.38,48.47,56700.0,31.361,31.4128,31.3351,31.3934,56700.0
2008-02-11 13:35:00,48.47,48.53,48.33,48.5,29300.0,31.3934,31.4322,31.3027,31.4128,29300.0
2008-02-11 13:40:00,48.49,48.51,48.42,48.46,18200.0,31.4063,31.4193,31.361,31.3869,18200.0
2008-02-11 13:45:00,48.46,48.48,48.38,48.48,17600.0,31.3869,31.3998,31.3351,31.3998,17600.0
2008-02-11 13:50:00,48.46,48.53,48.46,48.51,14300.0,31.3869,31.4322,31.3869,31.4193,14300.0
2008-02-11 13:55:00,48.51,48.54,48.44,48.5,16000.0,31.4193,31.4387,31.3739,31.4128,16000.0
2008-02-11 14:00:00,48.5,48.54,48.45,48.48,17400.0,31.4128,31.4387,31.3804,31.3998,17400.0
2008-02-11 14:05:00,48.47,48.55,48.42,48.51,23500.0,31.3934,31.4452,31.361,31.4193,23500.0
2008-02-11 14:10:00,48.5,48.61,48.46,48.52,47800.0,31.4128,31.484,31.3869,31.4257,47800.0
2008-02-11 14:15:00,48.52,48.53,48.42,48.48,41900.0,31.4257,31.4322,31.361,31.3998,41900.0
2008-02-11 14:20:00,48.48,48.53,48.43,48.47,26800.0,31.3998,31.4322,31.3674,31.3934,26800.0
2008-02-11 14:25:00,48.47,48.52,48.39,48.4,421100.0,31.3934,31.4257,31.3415,31.348,421100.0
2008-02-11 14:30:00,48.41,48.57,48.41,48.53,92800.0,31.3545,31.4581,31.3545,31.4322,92800.0
2008-02-11 14:35:00,48.51,48.52,48.42,48.5,37200.0,31.4193,31.4257,31.361,31.4128,37200.0
2008-02-11 14:40:00,48.5,48.55,48.47,48.49,33500.0,31.4128,31.4452,31.3934,31.4063,33500.0
2008-02-11 14:45:00,48.51,48.57,48.48,48.54,31700.0,31.4193,31.4581,31.3998,31.4387,31700.0
2008-02-11 14:50:00,48.54,48.61,48.51,48.57,39300.0,31.4387,31.484,31.4193,31.4581,39300.0
2008-02-11 14:55:00,48.59,48.61,48.5,48.52,19500.0,31.4711,31.484,31.4128,31.4257,19500.0
2008-02-11 15:00:00,48.52,48.64,48.47,48.56,49800.0,31.4257,31.5035,31.3934,31.4516,49800.0
2008-02-11 15:05:00,48.57,48.58,48.48,48.54,28400.0,31.4581,31.4646,31.3998,31.4387,28400.0
2008-02-11 15:10:00,48.54,48.63,48.52,48.62,35300.0,31.4387,31.497,31.4257,31.4905,35300.0
2008-02-11 15:15:00,48.62,48.62,48.5,48.5,16500.0,31.4905,31.4905,31.4128,31.4128,16500.0
2008-02-11 15:20:00,48.5,48.62,48.49,48.62,88600.0,31.4128,31.4905,31.4063,31.4905,88600.0
2008-02-11 15:25:00,48.61,48.64,48.49,48.62,28400.0,31.484,31.5035,31.4063,31.4905,28400.0
2008-02-11 15:30:00,48.61,48.64,48.55,48.6,32000.0,31.484,31.5035,31.4452,31.4775,32000.0
2008-02-11 15:35:00,48.6,48.63,48.45,48.53,58400.0,31.4775,31.497,31.3804,31.4322,58400.0
2008-02-11 15:40:00,48.53,48.57,48.49,48.53,72100.0,31.4322,31.4581,31.4063,31.4322,72100.0
2008-02-11 15:45:00,48.53,48.64,48.5,48.61,46000.0,31.4322,31.5035,31.4128,31.484,46000.0
2008-02-11 15:50:00,48.62,48.65,48.53,48.59,67100.0,31.4905,31.5099,31.4322,31.4711,67100.0
2008-02-11 15:55:00,48.59,48.62,48.54,48.54,82500.0,31.4711,31.4905,31.4387,31.4387,82500.0
2008-02-12 09:30:00,48.97,48.99,48.72,48.72,28800.0,31.7172,31.7301,31.5553,31.5553,28800.0
2008-02-12 09:35:00,48.75,48.82,48.67,48.79,25700.0,31.5747,31.62,31.5229,31.6006,25700.0
2008-02-12 09:40:00,48.78,48.79,48.63,48.64,27300.0,31.5941,31.6006,31.497,31.5035,27300.0
2008-02-12 09:45:00,48.64,48.9,48.62,48.89,41300.0,31.5035,31.6719,31.4905,31.6654,41300.0
2008-02-12 09:50:00,48.88,48.98,48.83,48.95,50900.0,31.6589,31.7237,31.6265,31.7042,50900.0
2008-02-12 09:55:00,48.94,48.99,48.87,48.97,32600.0,31.6978,31.7301,31.6524,31.7172,32600.0
2008-02-12 10:00:00,48.98,49.17,48.97,49.04,39700.0,31.7237,31.8467,31.7172,31.7625,39700.0
2008-02-12 10:05:00,49.02,49.02,48.88,48.95,112100.0,31.7496,31.7496,31.6589,31.7042,112100.0
2008-02-12 10:10:00,48.95,49.14,48.94,49.14,74300.0,31.7042,31.8273,31.6978,31.8273,74300.0
2008-02-12 10:15:00,49.14,49.2,49.03,49.05,50000.0,31.8273,31.8662,31.7561,31.769,50000.0
2008-02-12 10:20:00,49.05,49.07,49.0,49.0,21600.0,31.769,31.782,31.7366,31.7366,21600.0
2008-02-12 10:25:00,49.0,49.12,48.98,49.1,72500.0,31.7366,31.8143,31.7237,31.8014,72500.0
2008-02-12 10:30:00,49.1,49.12,49.07,49.11,32200.0,31.8014,31.8143,31.782,31.8079,32200.0
2008-02-12 10:35:00,49.1,49.11,49.05,49.07,41600.0,31.8014,31.8079,31.769,31.782,41600.0
2008-02-12 10:40:00,49.06,49.08,49.01,49.07,39200.0,31.7755,31.7884,31.7431,31.782,39200.0
2008-02-12 10:45:00,49.08,49.16,49.07,49.1,23200.0,31.7884,31.8403,31.782,31.8014,23200.0
2008-02-12 10:50:00,49.12,49.16,48.99,49.15,33400.0,31.8143,31.8403,31.7301,31.8338,33400.0
2008-02-12 10:55:00,49.15,49.18,49.04,49.15,33200.0,31.8338,31.8532,31.7625,31.8338,33200.0
2008-02-12 11:00:00,49.16,49.22,49.08,49.15,48000.0,31.8403,31.8791,31.7884,31.8338,48000.0
2008-02-12 11:05:00,49.16,49.16,49.11,49.13,55100.0,31.8403,31.8403,31.8079,31.8208,55100.0
2008-02-12 11:10:00,49.14,49.2,49.11,49.17,55800.0,31.8273,31.8662,31.8079,31.8467,55800.0
2008-02-12 11:15:00,49.15,49.15,49.11,49.14,17700.0,31.8338,31.8338,31.8079,31.8273,17700.0
2008-02-12 11:20:00,49.15,49.18,49.08,49.13,101800.0,31.8338,31.8532,31.7884,31.8208,101800.0
2008-02-12 11:25:00,49.13,49.16,49.1,49.14,15200.0,31.8208,31.8403,31.8014,31.8273,15200.0
2008-02-12 11:30:00,49.14,49.15,49.08,49.11,23400.0,31.8273,31.8338,31.7884,31.8079,23400.0
2008-02-12 11:35:00,49.1,49.17,49.05,49.14,18900.0,31.8014,31.8467,31.769,31.8273,18900.0
2008-02-12 11:40:00,49.14,49.22,49.08,49.11,26800.0,31.8273,31.8791,31.7884,31.8079,26800.0
2008-02-12 11:45:00,49.09,49.18,49.09,49.16,12700.0,31.7949,31.8532,31.7949,31.8403,12700.0
2008-02-12 11:50:00,49.17,49.19,49.13,49.15,16700.0,31.8467,31.8597,31.8208,31.8338,16700.0
2008-02-12 11:55:00,49.13,49.24,49.13,49.15,40600.0,31.8208,31.8921,31.8208,31.8338,40600.0
2008-02-12 12:00:00,49.17,49.26,49.16,49.24,55500.0,31.8467,31.905,31.8403,31.8921,55500.0
2008-02-12 12:05:00,49.22,49.24,49.1,49.21,18000.0,31.8791,31.8921,31.8014,31.8726,18000.0
2008-02-12 12:10:00,49.22,49.24,49.12,49.19,55100.0,31.8791,31.8921,31.8143,31.8597,55100.0
2008-02-12 12:15:00,49.19,49.24,49.18,49.21,27800.0,31.8597,31.8921,31.8532,31.8726,27800.0
2008-02-12 12:20:00,49.2,49.2,49.1,49.14,10900.0,31.8662,31.8662,31.8014,31.8273,10900.0
2008-02-12 12:25:00,49.13,49.17,49.05,49.12,75900.0,31.8208,31.8467,31.769,31.8143,75900.0
2008-02-12 12:30:00,49.12,49.17,49.05,49.17,16800.0,31.8143,31.8467,31.769,31.8467,16800.0
2008-02-12 12:35:00,49.15,49.16,49.09,49.13,10000.0,31.8338,31.8403,31.7949,31.8208,10000.0
2008-02-12 12:40:00,49.12,49.14,49.04,49.06,36900.0,31.8143,31.8273,31.7625,31.7755,36900.0
2008-02-12 12:45:00,49.06,49.13,49.02,49.04,21600.0,31.7755,31.8208,31.7496,31.7625,21600.0
2008-02-12 12:50:00,49.04,49.13,49.04,49.11,13600.0,31.7625,31.8208,31.7625,31.8079,13600.0
2008-02-12 12:55:00,49.11,49.17,49.08,49.17,45200.0,31.8079,31.8467,31.7884,31.8467,45200.0
2008-02-12 13:00:00,49.18,49.2,49.15,49.2,18400.0,31.8532,31.8662,31.8338,31.8662,18400.0
2008-02-12 13:05:00,49.19,49.26,49.15,49.25,55600.0,31.8597,31.905,31.8338,31.8985,55600.0
2008-02-12 13:10:00,49.26,49.27,49.2,49.21,21200.0,31.905,31.9115,31.8662,31.8726,21200.0
2008-02-12 13:15:00,49.21,49.31,49.21,49.28,55200.0,31.8726,31.9374,31.8726,31.918,55200.0
2008-02-12 13:20:00,49.28,49.29,49.24,49.27,33000.0,31.918,31.9245,31.8921,31.9115,33000.0
2008-02-12 13:25:00,49.27,49.36,49.23,49.36,80000.0,31.9115,31.9698,31.8856,31.9698,80000.0
2008-02-12 13:30:00,49.35,49.36,49.31,49.32,39200.0,31.9633,31.9698,31.9374,31.9439,39200.0
2008-02-12 13:35:00,49.33,49.37,49.29,49.32,68500.0,31.9504,31.9763,31.9245,31.9439,68500.0
2008-02-12 13:40:00,49.31,49.34,49.31,49.33,41900.0,31.9374,31.9568,31.9374,31.9504,41900.0
2008-02-12 13:45:00,49.33,49.33,49.24,49.26,69500.0,31.9504,31.9504,31.8921,31.905,69500.0
2008-02-12 13:50:00,49.27,49.34,49.26,49.31,51400.0,31.9115,31.9568,31.905,31.9374,51400.0
2008-02-12 13:55:00,49.3,49.34,49.29,49.32,68500.0,31.9309,31.9568,31.9245,31.9439,68500.0
2008-02-12 14:00:00,49.32,49.34,49.3,49.31,11700.0,31.9439,31.9568,31.9309,31.9374,11700.0
2008-02-12 14:05:00,49.31,49.33,49.29,49.31,9900.0,31.9374,31.9504,31.9245,31.9374,9900.0
2008-02-12 14:10:00,49.3,49.37,49.3,49.37,24200.0,31.9309,31.9763,31.9309,31.9763,24200.0
2008-02-12 14:15:00,49.36,49.36,49.2,49.2,62300.0,31.9698,31.9698,31.8662,31.8662,62300.0
2008-02-12 14:20:00,49.18,49.31,49.17,49.29,78300.0,31.8532,31.9374,31.8467,31.9245,78300.0
2008-02-12 14:25:00,49.28,49.29,49.21,49.27,20100.0,31.918,31.9245,31.8726,31.9115,20100.0
2008-02-12 14:30:00,49.26,49.27,49.15,49.23,59200.0,31.905,31.9115,31.8338,31.8856,59200.0
2008-02-12 14:35:00,49.22,49.28,49.19,49.25,44200.0,31.8791,31.918,31.8597,31.8985,44200.0
2008-02-12 14:40:00,49.26,49.27,49.17,49.23,26100.0,31.905,31.9115,31.8467,31.8856,26100.0
2008-02-12 14:45:00,49.23,49.35,49.22,49.28,44400.0,31.8856,31.9633,31.8791,31.918,44400.0
2008-02-12 14:50:00,49.28,49.36,49.27,49.31,63000.0,31.918,31.9698,31.9115,31.9374,63000.0
2008-02-12 14:55:00,49.3,49.32,49.28,49.32,27600.0,31.9309,31.9439,31.918,31.9439,27600.0
2008-02-12 15:00:00,49.32,49.32,49.18,49.19,31300.0,31.9439,31.9439,31.8532,31.8597,31300.0
2008-02-12 15:05:00,49.19,49.21,49.04,49.14,35300.0,31.8597,31.8726,31.7625,31.8273,35300.0
2008-02-12 15:10:00,49.14,49.2,49.12,49.16,19500.0,31.8273,31.8662,31.8143,31.8403,19500.0
2008-02-12 15:15:00,49.14,49.22,49.12,49.16,28300.0,31.8273,31.8791,31.8143,31.8403,28300.0
2008-02-12 15:20:00,49.17,49.18,48.92,48.97,27300.0,31.8467,31.8532,31.6848,31.7172,27300.0
2008-02-12 15:25:00,48.95,49.03,48.85,48.97,47000.0,31.7042,31.7561,31.6395,31.7172,47000.0
2008-02-12 15:30:00,48.98,48.99,48.85,48.87,42900.0,31.7237,31.7301,31.6395,31.6524,42900.0
2008-02-12 15:35:00,48.86,48.88,48.7,48.75,93400.0,31.6459,31.6589,31.5423,31.5747,93400.0
2008-02-12 15:40:00,48.75,48.93,48.74,48.84,62000.0,31.5747,31.6913,31.5682,31.633,62000.0
2008-02-12 15:45:00,48.84,49.04,48.81,49.02,62700.0,31.633,31.7625,31.6136,31.7496,62700.0
2008-02-12 15:50:00,49.03,49.05,48.92,48.95,57900.0,31.7561,31.769,31.6848,31.7042,57900.0
2008-02-12 15:55:00,48.97,49.05,48.93,49.0,112200.0,31.7172,31.769,31.6913,31.7366,112200.0
2008-02-13 09:30:00,49.48,49.66,49.36,49.54,73600.0,32.0475,32.1641,31.9698,32.0864,73600.0
2008-02-13 09:35:00,49.52,49.59,49.38,49.42,81500.0,32.0734,32.1188,31.9827,32.0087,81500.0
2008-02-13 09:40:00,49.43,49.44,49.26,49.31,40100.0,32.0151,32.0216,31.905,31.9374,40100.0
2008-02-13 09:45:00,49.31,49.49,49.3,49.45,112000.0,31.9374,32.054,31.9309,32.0281,112000.0
2008-02-13 09:50:00,49.45,49.45,49.33,49.4,77100.0,32.0281,32.0281,31.9504,31.9957,77100.0
2008-02-13 09:55:00,49.4,49.53,49.38,49.44,56800.0,31.9957,32.0799,31.9827,32.0216,56800.0
2008-02-13 10:00:00,49.44,49.47,49.32,49.36,47200.0,32.0216,32.041,31.9439,31.9698,47200.0
2008-02-13 10:05:00,49.35,49.41,49.29,49.39,40500.0,31.9633,32.0022,31.9245,31.9892,40500.0
2008-02-13 10:10:00,49.39,49.49,49.38,49.41,114700.0,31.9892,32.054,31.9827,32.0022,114700.0
2008-02-13 10:15:00,49.41,49.42,49.35,49.35,42700.0,32.0022,32.0087,31.9633,31.9633,42700.0
2008-02-13 10:20:00,49.36,49.4,49.32,49.37,44800.0,31.9698,31.9957,31.9439,31.9763,44800.0
2008-02-13 10:25:00,49.39,49.43,49.31,49.39,76400.0,31.9892,32.0151,31.9374,31.9892,76400.0
2008-02-13 10:30:00,49.4,49.4,49.24,49.36,34100.0,31.9957,31.9957,31.8921,31.9698,34100.0
2008-02-13 10:35:00,49.36,49.42,49.23,49.41,30900.0,31.9698,32.0087,31.8856,32.0022,30900.0
2008-02-13 10:40:00,49.42,49.42,49.35,49.4,18100.0,32.0087,32.0087,31.9633,31.9957,18100.0
2008-02-13 10:45:00,49.38,49.41,49.35,49.39,19700.0,31.9827,32.0022,31.9633,31.9892,19700.0
2008-02-13 10:50:00,49.38,49.44,49.36,49.38,43300.0,31.9827,32.0216,31.9698,31.9827,43300.0
2008-02-13 10:55:00,49.4,49.42,49.36,49.38,16600.0,31.9957,32.0087,31.9698,31.9827,16600.0
2008-02-13 11:00:00,49.39,49.42,49.36,49.38,13100.0,31.9892,32.0087,31.9698,31.9827,13100.0
2008-02-13 11:05:00,49.37,49.49,49.36,49.46,23100.0,31.9763,32.054,31.9698,32.0346,23100.0
2008-02-13 11:10:00,49.47,49.47,49.36,49.38,21100.0,32.041,32.041,31.9698,31.9827,21100.0
2008-02-13 11:15:00,49.4,49.42,49.32,49.34,53900.0,31.9957,32.0087,31.9439,31.9568,53900.0
2008-02-13 11:20:00,49.36,49.42,49.34,49.38,31800.0,31.9698,32.0087,31.9568,31.9827,31800.0
2008-02-13 11:25:00,49.39,49.47,49.38,49.43,24000.0,31.9892,32.041,31.9827,32.0151,24000.0
2008-02-13 11:30:00,49.42,49.44,49.39,49.44,43300.0,32.0087,32.0216,31.9892,32.0216,43300.0
2008-02-13 11:35:00,49.43,49.47,49.4,49.47,25100.0,32.0151,32.041,31.9957,32.041,25100.0
2008-02-13 11:40:00,49.47,49.54,49.43,49.48,74800.0,32.041,32.0864,32.0151,32.0475,74800.0
2008-02-13 11:45:00,49.48,49.49,49.41,49.46,31600.0,32.0475,32.054,32.0022,32.0346,31600.0
2008-02-13 11:50:00,49.46,49.48,49.42,49.45,27500.0,32.0346,32.0475,32.0087,32.0281,27500.0
2008-02-13 11:55:00,49.45,49.5,49.41,49.49,86600.0,32.0281,32.0605,32.0022,32.054,86600.0
2008-02-13 12:00:00,49.48,49.52,49.42,49.5,27500.0,32.0475,32.0734,32.0087,32.0605,27500.0
2008-02-13 12:05:00,49.51,49.52,49.44,49.52,20400.0,32.0669,32.0734,32.0216,32.0734,20400.0
2008-02-13 12:10:00,49.51,49.54,49.45,49.49,79600.0,32.0669,32.0864,32.0281,32.054,79600.0
2008-02-13 12:15:00,49.49,49.53,49.45,49.47,17600.0,32.054,32.0799,32.0281,32.041,17600.0
2008-02-13 12:20:00,49.47,49.5,49.45,49.47,18300.0,32.041,32.0605,32.0281,32.041,18300.0
2008-02-13 12:25:00,49.48,49.48,49.43,49.45,15000.0,32.0475,32.0475,32.0151,32.0281,15000.0
2008-02-13 12:30:00,49.47,49.48,49.44,49.47,15700.0,32.041,32.0475,32.0216,32.041,15700.0
2008-02-13 12:35:00,49.47,49.49,49.44,49.44,43700.0,32.041,32.054,32.0216,32.0216,43700.0
2008-02-13 12:40:00,49.45,49.45,49.38,49.44,26800.0,32.0281,32.0281,31.9827,32.0216,26800.0
2008-02-13 12:45:00,49.43,49.46,49.41,49.45,7900.0,32.0151,32.0346,32.0022,32.0281,7900.0
2008-02-13 12:50:00,49.46,49.47,49.42,49.45,13500.0,32.0346,32.041,32.0087,32.0281,13500.0
2008-02-13 12:55:00,49.46,49.47,49.43,49.46,9800.0,32.0346,32.041,32.0151,32.0346,9800.0
2008-02-13 13:00:00,49.46,49.52,49.39,49.5,143800.0,32.0346,32.0734,31.9892,32.0605,143800.0
2008-02-13 13:05:00,49.52,49.59,49.52,49.58,32800.0,32.0734,32.1188,32.0734,32.1123,32800.0
2008-02-13 13:10:00,49.58,49.58,49.53,49.58,100500.0,32.1123,32.1123,32.0799,32.1123,100500.0
2008-02-13 13:15:00,49.58,49.62,49.55,49.61,168800.0,32.1123,32.1382,32.0929,32.1317,168800.0
2008-02-13 13:20:00,49.61,49.74,49.6,49.66,35100.0,32.1317,32.2159,32.1252,32.1641,35100.0
2008-02-13 13:25:00,49.66,49.68,49.62,49.63,14900.0,32.1641,32.1771,32.1382,32.1447,14900.0
2008-02-13 13:30:00,49.63,49.81,49.63,49.77,30000.0,32.1447,32.2612,32.1447,32.2353,30000.0
2008-02-13 13:35:00,49.78,49.79,49.71,49.73,17400.0,32.2418,32.2483,32.1965,32.2094,17400.0
2008-02-13 13:40:00,49.73,49.76,49.69,49.71,27300.0,32.2094,32.2289,32.1835,32.1965,27300.0
2008-02-13 13:45:00,49.72,49.72,49.65,49.71,11100.0,32.203,32.203,32.1576,32.1965,11100.0
2008-02-13 13:50:00,49.73,49.77,49.69,49.69,7000.0,32.2094,32.2353,32.1835,32.1835,7000.0
2008-02-13 13:55:00,49.7,49.71,49.54,49.6,38900.0,32.19,32.1965,32.0864,32.1252,38900.0
2008-02-13 14:00:00,49.6,49.66,49.57,49.61,34500.0,32.1252,32.1641,32.1058,32.1317,34500.0
2008-02-13 14:05:00,49.62,49.63,49.55,49.55,25000.0,32.1382,32.1447,32.0929,32.0929,25000.0
2008-02-13 14:10:00,49.56,49.56,49.48,49.49,19900.0,32.0993,32.0993,32.0475,32.054,19900.0
2008-02-13 14:15:00,49.5,49.58,49.49,49.55,27900.0,32.0605,32.1123,32.054,32.0929,27900.0
2008-02-13 14:20:00,49.56,49.58,49.44,49.51,33600.0,32.0993,32.1123,32.0216,32.0669,33600.0
2008-02-13 14:25:00,49.54,49.56,49.44,49.48,27000.0,32.0864,32.0993,32.0216,32.0475,27000.0
2008-02-13 14:30:00,49.49,49.58,49.47,49.55,22800.0,32.054,32.1123,32.041,32.0929,22800.0
2008-02-13 14:35:00,49.55,49.58,49.53,49.57,25100.0,32.0929,32.1123,32.0799,32.1058,25100.0
2008-02-13 14:40:00,49.58,49.65,49.52,49.63,35300.0,32.1123,32.1576,32.0734,32.1447,35300.0
2008-02-13 14:45:00,49.65,49.74,49.61,49.64,15400.0,32.1576,32.2159,32.1317,32.1511,15400.0
2008-02-13 14:50:00,49.64,49.73,49.62,49.66,13700.0,32.1511,32.2094,32.1382,32.1641,13700.0
2008-02-13 14:55:00,49.67,49.8,49.66,49.76,12800.0,32.1706,32.2548,32.1641,32.2289,12800.0
2008-02-13 15:00:00,49.74,49.85,49.73,49.78,23400.0,32.2159,32.2872,32.2094,32.2418,23400.0
2008-02-13 15:05:00,49.79,49.84,49.75,49.84,23300.0,32.2483,32.2807,32.2224,32.2807,23300.0
2008-02-13 15:10:00,49.84,49.87,49.76,49.78,41900.0,32.2807,32.3001,32.2289,32.2418,41900.0
2008-02-13 15:15:00,49.78,49.87,49.75,49.8,44700.0,32.2418,32.3001,32.2224,32.2548,44700.0
2008-02-13 15:20:00,49.8,50.0,49.79,49.97,91900.0,32.2548,32.3843,32.2483,32.3649,91900.0
2008-02-13 15:25:00,49.97,50.02,49.95,49.99,55900.0,32.3649,32.3973,32.3519,32.3778,55900.0
2008-02-13 15:30:00,49.99,50.0,49.92,49.98,67400.0,32.3778,32.3843,32.3325,32.3714,67400.0
2008-02-13 15:35:00,49.98,50.05,49.97,50.04,73400.0,32.3714,32.4167,32.3649,32.4102,73400.0
2008-02-13 15:40:00,50.05,50.06,49.96,50.02,76800.0,32.4167,32.4232,32.3584,32.3973,76800.0
2008-02-13 15:45:00,50.02,50.05,49.98,50.01,91300.0,32.3973,32.4167,32.3714,32.3908,91300.0
2008-02-13 15:50:00,50.0,50.03,49.93,49.97,108000.0,32.3843,32.4037,32.339,32.3649,108000.0
2008-02-13 15:55:00,49.97,50.03,49.94,49.94,142700.0,32.3649,32.4037,32.3454,32.3454,142700.0
2008-02-14 09:30:00,50.0,50.15,49.52,49.56,64100.0,32.3843,32.4815,32.0734,32.0993,64100.0
2008-02-14 09:35:00,49.58,49.84,49.58,49.69,47800.0,32.1123,32.2807,32.1123,32.1835,47800.0
2008-02-14 09:40:00,49.68,49.73,49.57,49.59,64300.0,32.1771,32.2094,32.1058,32.1188,64300.0
2008-02-14 09:45:00,49.59,49.71,49.53,49.67,42500.0,32.1188,32.1965,32.0799,32.1706,42500.0
2008-02-14 09:50:00,49.68,49.7,49.55,49.55,28600.0,32.1771,32.19,32.0929,32.0929,28600.0
2008-02-14 09:55:00,49.55,49.64,49.5,49.53,36700.0,32.0929,32.1511,32.0605,32.0799,36700.0
2008-02-14 10:00:00,49.52,49.7,49.52,49.7,37600.0,32.0734,32.19,32.0734,32.19,37600.0
2008-02-14 10:05:00,49.7,49.7,49.49,49.51,39800.0,32.19,32.19,32.054,32.0669,39800.0
2008-02-14 10:10:00,49.52,49.64,49.49,49.55,41000.0,32.0734,32.1511,32.054,32.0929,41000.0
2008-02-14 10:15:00,49.56,49.6,49.43,49.59,39500.0,32.0993,32.1252,32.0151,32.1188,39500.0
2008-02-14 10:20:00,49.61,49.71,49.58,49.67,42800.0,32.1317,32.1965,32.1123,32.1706,42800.0
2008-02-14 10:25:00,49.66,49.7,49.51,49.52,25200.0,32.1641,32.19,32.0669,32.0734,25200.0
2008-02-14 10:30:00,49.56,49.61,49.43,49.49,44100.0,32.0993,32.1317,32.0151,32.054,44100.0
2008-02-14 10:35:00,49.49,49.53,49.41,49.5,30500.0,32.054,32.0799,32.0022,32.0605,30500.0
2008-02-14 10:40:00,49.49,49.52,49.39,49.46,44800.0,32.054,32.0734,31.9892,32.0346,44800.0
2008-02-14 10:45:00,49.45,49.47,49.35,49.42,26800.0,32.0281,32.041,31.9633,32.0087,26800.0
2008-02-14 10:50:00,49.45,49.47,49.26,49.33,29600.0,32.0281,32.041,31.905,31.9504,29600.0
2008-02-14 10:55:00,49.35,49.41,49.29,49.31,22400.0,31.9633,32.0022,31.9245,31.9374,22400.0
2008-02-14 11:00:00,49.31,49.43,49.28,49.32,31600.0,31.9374,32.0151,31.918,31.9439,31600.0
2008-02-14 11:05:00,49.33,49.35,49.25,49.25,41600.0,31.9504,31.9633,31.8985,31.8985,41600.0
2008-02-14 11:10:00,49.25,49.27,49.15,49.17,38900.0,31.8985,31.9115,31.8338,31.8467,38900.0
2008-02-14 11:15:00,49.17,49.22,49.09,49.21,35800.0,31.8467,31.8791,31.7949,31.8726,35800.0
2008-02-14 11:20:00,49.22,49.31,49.22,49.25,35200.0,31.8791,31.9374,31.8791,31.8985,35200.0
2008-02-14 11:25:00,49.26,49.32,49.24,49.26,18900.0,31.905,31.9439,31.8921,31.905,18900.0
2008-02-14 11:30:00,49.27,49.29,49.15,49.27,25700.0,31.9115,31.9245,31.8338,31.9115,25700.0
2008-02-14 11:35:00,49.27,49.31,49.1,49.2,29000.0,31.9115,31.9374,31.8014,31.8662,29000.0
2008-02-14 11:40:00,49.2,49.24,49.15,49.15,26400.0,31.8662,31.8921,31.8338,31.8338,26400.0
2008-02-14 11:45:00,49.15,49.24,49.14,49.24,17900.0,31.8338,31.8921,31.8273,31.8921,17900.0
2008-02-14 11:50:00,49.24,49.3,49.21,49.21,16800.0,31.8921,31.9309,31.8726,31.8726,16800.0
2008-02-14 11:55:00,49.21,49.24,49.13,49.16,17900.0,31.8726,31.8921,31.8208,31.8403,17900.0
2008-02-14 12:00:00,49.16,49.25,49.13,49.18,17900.0,31.8403,31.8985,31.8208,31.8532,17900.0
2008-02-14 12:05:00,49.21,49.36,49.21,49.34,13900.0,31.8726,31.9698,31.8726,31.9568,13900.0
2008-02-14 12:10:00,49.33,49.47,49.31,49.46,20900.0,31.9504,32.041,31.9374,32.0346,20900.0
2008-02-14 12:15:00,49.46,49.47,49.39,49.4,9300.0,32.0346,32.041,31.9892,31.9957,9300.0
2008-02-14 12:20:00,49.4,49.41,49.34,49.39,9400.0,31.9957,32.0022,31.9568,31.9892,9400.0
2008-02-14 12:25:00,49.38,49.45,49.36,49.42,5700.0,31.9827,32.0281,31.9698,32.0087,5700.0
2008-02-14 12:30:00,49.42,49.42,49.33,49.35,8600.0,32.0087,32.0087,31.9504,31.9633,8600.0
2008-02-14 12:35:00,49.34,49.35,49.25,49.25,9900.0,31.9568,31.9633,31.8985,31.8985,9900.0
2008-02-14 12:40:00,49.26,49.26,49.19,49.22,9400.0,31.905,31.905,31.8597,31.8791,9400.0
2008-02-14 12:45:00,49.22,49.27,49.2,49.2,10400.0,31.8791,31.9115,31.8662,31.8662,10400.0
2008-02-14 12:50:00,49.21,49.3,49.2,49.3,5300.0,31.8726,31.9309,31.8662,31.9309,5300.0
2008-02-14 12:55:00,49.32,49.33,49.12,49.13,26000.0,31.9439,31.9504,31.8143,31.8208,26000.0
2008-02-14 13:00:00,49.14,49.22,49.14,49.19,15300.0,31.8273,31.8791,31.8273,31.8597,15300.0
2008-02-14 13:05:00,49.19,49.2,49.11,49.11,23100.0,31.8597,31.8662,31.8079,31.8079,23100.0
2008-02-14 13:10:00,49.11,49.16,49.06,49.11,27000.0,31.8079,31.8403,31.7755,31.8079,27000.0
2008-02-14 13:15:00,49.08,49.18,49.07,49.17,10100.0,31.7884,31.8532,31.782,31.8467,10100.0
2008-02-14 13:20:00,49.17,49.24,49.15,49.24,15000.0,31.8467,31.8921,31.8338,31.8921,15000.0
2008-02-14 13:25:00,49.23,49.29,49.17,49.29,18800.0,31.8856,31.9245,31.8467,31.9245,18800.0
2008-02-14 13:30:00,49.3,49.36,49.28,49.33,14600.0,31.9309,31.9698,31.918,31.9504,14600.0
2008-02-14 13:35:00,49.34,49.38,49.3,49.35,10300.0,31.9568,31.9827,31.9309,31.9633,10300.0
2008-02-14 13:40:00,49.33,49.35,49.23,49.27,11000.0,31.9504,31.9633,31.8856,31.9115,11000.0
2008-02-14 13:45:00,49.26,49.29,49.24,49.24,10700.0,31.905,31.9245,31.8921,31.8921,10700.0
2008-02-14 13:50:00,49.25,49.29,49.19,49.22,8800.0,31.8985,31.9245,31.8597,31.8791,8800.0
2008-02-14 13:55:00,49.2,49.35,49.2,49.33,9700.0,31.8662,31.9633,31.8662,31.9504,9700.0
2008-02-14 14:00:00,49.33,49.37,49.29,49.29,15700.0,31.9504,31.9763,31.9245,31.9245,15700.0
2008-02-14 14:05:00,49.29,49.31,49.26,49.26,6900.0,31.9245,31.9374,31.905,31.905,6900.0
2008-02-14 14:10:00,49.26,49.29,49.22,49.24,9800.0,31.905,31.9245,31.8791,31.8921,9800.0
2008-02-14 14:15:00,49.22,49.3,49.2,49.3,18400.0,31.8791,31.9309,31.8662,31.9309,18400.0
2008-02-14 14:20:00,49.3,49.38,49.26,49.34,14700.0,31.9309,31.9827,31.905,31.9568,14700.0
2008-02-14 14:25:00,49.34,49.36,49.23,49.25,22900.0,31.9568,31.9698,31.8856,31.8985,22900.0
2008-02-14 14:30:00,49.22,49.3,49.22,49.28,12100.0,31.8791,31.9309,31.8791,31.918,12100.0
2008-02-14 14:35:00,49.29,49.32,49.21,49.28,27000.0,31.9245,31.9439,31.8726,31.918,27000.0
2008-02-14 14:40:00,49.26,49.26,49.16,49.23,35000.0,31.905,31.905,31.8403,31.8856,35000.0
2008-02-14 14:45:00,49.23,49.23,48.94,49.02,54100.0,31.8856,31.8856,31.6978,31.7496,54100.0
2008-02-14 14:50:00,49.02,49.12,49.01,49.04,28000.0,31.7496,31.8143,31.7431,31.7625,28000.0
2008-02-14 14:55:00,49.03,49.05,48.97,49.05,80700.0,31.7561,31.769,31.7172,31.769,80700.0
2008-02-14 15:00:00,49.05,49.19,49.02,49.09,44700.0,31.769,31.8597,31.7496,31.7949,44700.0
2008-02-14 15:05:00,49.06,49.13,49.04,49.11,17200.0,31.7755,31.8208,31.7625,31.8079,17200.0
2008-02-14 15:10:00,49.11,49.3,49.1,49.3,23000.0,31.8079,31.9309,31.8014,31.9309,23000.0
2008-02-14 15:15:00,49.32,49.32,49.23,49.3,34100.0,31.9439,31.9439,31.8856,31.9309,34100.0
2008-02-14 15:20:00,49.3,49.31,49.18,49.2,56200.0,31.9309,31.9374,31.8532,31.8662,56200.0
2008-02-14 15:25:00,49.2,49.28,49.17,49.24,50400.0,31.8662,31.918,31.8467,31.8921,50400.0
2008-02-14 15:30:00,49.24,49.29,49.22,49.22,32800.0,31.8921,31.9245,31.8791,31.8791,32800.0
2008-02-14 15:35:00,49.22,49.23,49.13,49.19,71400.0,31.8791,31.8856,31.8208,31.8597,71400.0
2008-02-14 15:40:00,49.19,49.19,48.97,49.01,138300.0,31.8597,31.8597,31.7172,31.7431,138300.0
2008-02-14 15:45:00,49.01,49.02,48.87,48.98,178100.0,31.7431,31.7496,31.6524,31.7237,178100.0
2008-02-14 15:50:00,48.99,49.02,48.9,48.9,253400.0,31.7301,31.7496,31.6719,31.6719,253400.0
2008-02-14 15:55:00,48.9,49.0,48.86,48.95,223700.0,31.6719,31.7366,31.6459,31.7042,223700.0
2008-02-15 09:30:00,48.81,48.81,48.55,48.55,236600.0,31.6136,31.6136,31.4452,31.4452,236600.0
2008-02-15 09:35:00,48.55,48.67,48.27,48.49,94700.0,31.4452,31.5229,31.2638,31.4063,94700.0
2008-02-15 09:40:00,48.51,48.7,48.5,48.56,33000.0,31.4193,31.5423,31.4128,31.4516,33000.0
2008-02-15 09:45:00,48.57,48.65,48.56,48.62,22700.0,31.4581,31.5099,31.4516,31.4905,22700.0
2008-02-15 09:50:00,48.65,48.74,48.52,48.52,33700.0,31.5099,31.5682,31.4257,31.4257,33700.0
2008-02-15 09:55:00,48.52,48.53,48.26,48.46,34800.0,31.4257,31.4322,31.2573,31.3869,34800.0
2008-02-15 10:00:00,48.46,48.6,48.41,48.55,12900.0,31.3869,31.4775,31.3545,31.4452,12900.0
2008-02-15 10:05:00,48.53,48.57,48.45,48.53,16000.0,31.4322,31.4581,31.3804,31.4322,16000.0
2008-02-15 10:10:00,48.53,48.76,48.52,48.72,20900.0,31.4322,31.5812,31.4257,31.5553,20900.0
2008-02-15 10:15:00,48.75,48.78,48.68,48.68,11600.0,31.5747,31.5941,31.5294,31.5294,11600.0
2008-02-15 10:20:00,48.68,48.68,48.59,48.61,10600.0,31.5294,31.5294,31.4711,31.484,10600.0
2008-02-15 10:25:00,48.6,48.73,48.59,48.69,18600.0,31.4775,31.5617,31.4711,31.5358,18600.0
2008-02-15 10:30:00,48.69,48.85,48.66,48.71,19700.0,31.5358,31.6395,31.5164,31.5488,19700.0
2008-02-15 10:35:00,48.69,48.79,48.69,48.71,26800.0,31.5358,31.6006,31.5358,31.5488,26800.0
2008-02-15 10:40:00,48.69,48.69,48.55,48.6,20700.0,31.5358,31.5358,31.4452,31.4775,20700.0
2008-02-15 10:45:00,48.6,48.7,48.58,48.65,7400.0,31.4775,31.5423,31.4646,31.5099,7400.0
2008-02-15 10:50:00,48.67,48.7,48.61,48.61,26400.0,31.5229,31.5423,31.484,31.484,26400.0
2008-02-15 10:55:00,48.6,48.66,48.57,48.58,26000.0,31.4775,31.5164,31.4581,31.4646,26000.0
2008-02-15 11:00:00,48.56,48.7,48.56,48.62,21600.0,31.4516,31.5423,31.4516,31.4905,21600.0
2008-02-15 11:05:00,48.61,48.7,48.57,48.6,36500.0,31.484,31.5423,31.4581,31.4775,36500.0
2008-02-15 11:10:00,48.61,48.66,48.6,48.65,19100.0,31.484,31.5164,31.4775,31.5099,19100.0
2008-02-15 11:15:00,48.66,48.7,48.61,48.63,11200.0,31.5164,31.5423,31.484,31.497,11200.0
2008-02-15 11:20:00,48.63,48.64,48.56,48.62,15100.0,31.497,31.5035,31.4516,31.4905,15100.0
2008-02-15 11:25:00,48.62,48.78,48.61,48.78,24000.0,31.4905,31.5941,31.484,31.5941,24000.0
2008-02-15 11:30:00,48.76,48.77,48.67,48.73,25300.0,31.5812,31.5877,31.5229,31.5617,25300.0
2008-02-15 11:35:00,48.74,48.74,48.68,48.7,13000.0,31.5682,31.5682,31.5294,31.5423,13000.0
2008-02-15 11:40:00,48.69,48.73,48.64,48.71,16300.0,31.5358,31.5617,31.5035,31.5488,16300.0
2008-02-15 11:45:00,48.72,48.74,48.69,48.74,13300.0,31.5553,31.5682,31.5358,31.5682,13300.0
2008-02-15 11:50:00,48.74,48.8,48.73,48.76,21200.0,31.5682,31.6071,31.5617,31.5812,21200.0
2008-02-15 11:55:00,48.76,48.8,48.75,48.8,13800.0,31.5812,31.6071,31.5747,31.6071,13800.0
2008-02-15 12:00:00,48.8,48.95,48.79,48.88,37400.0,31.6071,31.7042,31.6006,31.6589,37400.0
2008-02-15 12:05:00,48.87,48.92,48.84,48.9,20800.0,31.6524,31.6848,31.633,31.6719,20800.0
2008-02-15 12:10:00,48.89,49.0,48.89,48.99,22200.0,31.6654,31.7366,31.6654,31.7301,22200.0
2008-02-15 12:15:00,49.0,49.03,48.98,49.01,34400.0,31.7366,31.7561,31.7237,31.7431,34400.0
2008-02-15 12:20:00,49.01,49.04,48.75,48.75,35800.0,31.7431,31.7625,31.5747,31.5747,35800.0
2008-02-15 12:25:00,48.76,48.82,48.69,48.82,14400.0,31.5812,31.62,31.5358,31.62,14400.0
2008-02-15 12:30:00,48.81,48.86,48.75,48.83,28200.0,31.6136,31.6459,31.5747,31.6265,28200.0
2008-02-15 12:35:00,48.82,48.85,48.78,48.82,11400.0,31.62,31.6395,31.5941,31.62,11400.0
2008-02-15 12:40:00,48.83,48.84,48.68,48.7,19500.0,31.6265,31.633,31.5294,31.5423,19500.0
2008-02-15 12:45:00,48.69,48.83,48.69,48.82,11300.0,31.5358,31.6265,31.5358,31.62,11300.0
2008-02-15 12:50:00,48.82,48.87,48.81,48.87,6400.0,31.62,31.6524,31.6136,31.6524,6400.0
2008-02-15 12:55:00,48.89,48.9,48.81,48.83,12200.0,31.6654,31.6719,31.6136,31.6265,12200.0
2008-02-15 13:00:00,48.82,48.84,48.76,48.76,8500.0,31.62,31.633,31.5812,31.5812,8500.0
2008-02-15 13:05:00,48.76,48.78,48.7,48.76,25300.0,31.5812,31.5941,31.5423,31.5812,25300.0
2008-02-15 13:10:00,48.76,48.87,48.74,48.83,25000.0,31.5812,31.6524,31.5682,31.6265,25000.0
2008-02-15 13:15:00,48.85,48.85,48.78,48.81,11000.0,31.6395,31.6395,31.5941,31.6136,11000.0
2008-02-15 13:20:00,48.81,48.83,48.75,48.75,69300.0,31.6136,31.6265,31.5747,31.5747,69300.0
2008-02-15 13:25:00,48.73,48.77,48.65,48.65,17800.0,31.5617,31.5877,31.5099,31.5099,17800.0
2008-02-15 13:30:00,48.65,48.74,48.65,48.72,15000.0,31.5099,31.5682,31.5099,31.5553,15000.0
2008-02-15 13:35:00,48.72,48.76,48.69,48.75,14100.0,31.5553,31.5812,31.5358,31.5747,14100.0
2008-02-15 13:40:00,48.75,48.8,48.74,48.8,11700.0,31.5747,31.6071,31.5682,31.6071,11700.0
2008-02-15 13:45:00,48.79,48.82,48.76,48.77,5800.0,31.6006,31.62,31.5812,31.5877,5800.0
2008-02-15 13:50:00,48.78,48.83,48.77,48.8,21800.0,31.5941,31.6265,31.5877,31.6071,21800.0
2008-02-15 13:55:00,48.78,48.81,48.77,48.8,4800.0,31.5941,31.6136,31.5877,31.6071,4800.0
2008-02-15 14:00:00,48.8,48.81,48.78,48.79,6200.0,31.6071,31.6136,31.5941,31.6006,6200.0
2008-02-15 14:05:00,48.79,48.8,48.75,48.79,6700.0,31.6006,31.6071,31.5747,31.6006,6700.0
2008-02-15 14:10:00,48.78,48.78,48.7,48.72,6700.0,31.5941,31.5941,31.5423,31.5553,6700.0
2008-02-15 14:15:00,48.72,48.72,48.59,48.61,23300.0,31.5553,31.5553,31.4711,31.484,23300.0
2008-02-15 14:20:00,48.61,48.68,48.6,48.68,7300.0,31.484,31.5294,31.4775,31.5294,7300.0
2008-02-15 14:25:00,48.65,48.78,48.65,48.78,11200.0,31.5099,31.5941,31.5099,31.5941,11200.0
2008-02-15 14:30:00,48.78,48.81,48.77,48.79,13700.0,31.5941,31.6136,31.5877,31.6006,13700.0
2008-02-15 14:35:00,48.78,48.78,48.7,48.76,14900.0,31.5941,31.5941,31.5423,31.5812,14900.0
2008-02-15 14:40:00,48.78,48.79,48.72,48.74,11400.0,31.5941,31.6006,31.5553,31.5682,11400.0
2008-02-15 14:45:00,48.74,48.8,48.64,48.69,23200.0,31.5682,31.6071,31.5035,31.5358,23200.0
2008-02-15 14:50:00,48.7,48.78,48.68,48.78,12400.0,31.5423,31.5941,31.5294,31.5941,12400.0
2008-02-15 14:55:00,48.78,48.81,48.74,48.79,12600.0,31.5941,31.6136,31.5682,31.6006,12600.0
2008-02-15 15:00:00,48.79,48.82,48.75,48.81,26100.0,31.6006,31.62,31.5747,31.6136,26100.0
2008-02-15 15:05:00,48.81,48.9,48.8,48.87,30700.0,31.6136,31.6719,31.6071,31.6524,30700.0
2008-02-15 15:10:00,48.87,48.92,48.85,48.92,20900.0,31.6524,31.6848,31.6395,31.6848,20900.0
2008-02-15 15:15:00,48.91,48.92,48.88,48.89,12900.0,31.6783,31.6848,31.6589,31.6654,12900.0
2008-02-15 15:20:00,48.89,48.94,48.82,48.91,28800.0,31.6654,31.6978,31.62,31.6783,28800.0
2008-02-15 15:25:00,48.91,48.96,48.87,48.94,35200.0,31.6783,31.7107,31.6524,31.6978,35200.0
2008-02-15 15:30:00,48.93,48.94,48.88,48.88,47200.0,31.6913,31.6978,31.6589,31.6589,47200.0
2008-02-15 15:35:00,48.88,48.92,48.85,48.91,35200.0,31.6589,31.6848,31.6395,31.6783,35200.0
2008-02-15 15:40:00,48.92,48.92,48.82,48.83,45400.0,31.6848,31.6848,31.62,31.6265,45400.0
2008-02-15 15:45:00,48.83,48.94,48.8,48.88,73600.0,31.6265,31.6978,31.6071,31.6589,73600.0
2008-02-15 15:50:00,48.88,48.89,48.82,48.83,62600.0,31.6589,31.6654,31.62,31.6265,62600.0
2008-02-15 15:55:00,48.84,48.94,48.84,48.9,68200.0,31.633,31.6978,31.633,31.6719,68200.0
2008-02-19 09:30:00,49.51,49.64,49.36,49.64,39600.0,32.0669,32.1511,31.9698,32.1511,39600.0
2008-02-19 09:35:00,49.66,49.75,49.49,49.6,32500.0,32.1641,32.2224,32.054,32.1252,32500.0
2008-02-19 09:40:00,49.56,49.6,49.36,49.38,18300.0,32.0993,32.1252,31.9698,31.9827,18300.0
2008-02-19 09:45:00,49.4,49.5,49.36,49.49,23800.0,31.9957,32.0605,31.9698,32.054,23800.0
2008-02-19 09:50:00,49.45,49.51,49.25,49.32,22200.0,32.0281,32.0669,31.8985,31.9439,22200.0
2008-02-19 09:55:00,49.32,49.32,49.13,49.16,30400.0,31.9439,31.9439,31.8208,31.8403,30400.0
2008-02-19 10:00:00,49.15,49.25,49.1,49.2,30100.0,31.8338,31.8985,31.8014,31.8662,30100.0
2008-02-19 10:05:00,49.18,49.24,49.05,49.07,51100.0,31.8532,31.8921,31.769,31.782,51100.0
2008-02-19 10:10:00,49.07,49.09,49.0,49.03,27300.0,31.782,31.7949,31.7366,31.7561,27300.0
2008-02-19 10:15:00,49.03,49.14,49.03,49.14,26900.0,31.7561,31.8273,31.7561,31.8273,26900.0
2008-02-19 10:20:00,49.14,49.15,49.05,49.14,28600.0,31.8273,31.8338,31.769,31.8273,28600.0
2008-02-19 10:25:00,49.14,49.14,49.01,49.01,36800.0,31.8273,31.8273,31.7431,31.7431,36800.0
2008-02-19 10:30:00,49.01,49.05,48.87,48.98,22900.0,31.7431,31.769,31.6524,31.7237,22900.0
2008-02-19 10:35:00,48.99,49.03,48.94,48.98,12000.0,31.7301,31.7561,31.6978,31.7237,12000.0
2008-02-19 10:40:00,48.99,49.08,48.96,49.01,20500.0,31.7301,31.7884,31.7107,31.7431,20500.0
2008-02-19 10:45:00,48.99,49.02,48.88,48.98,21000.0,31.7301,31.7496,31.6589,31.7237,21000.0
2008-02-19 10:50:00,48.98,49.02,48.96,49.01,15200.0,31.7237,31.7496,31.7107,31.7431,15200.0
2008-02-19 10:55:00,49.02,49.05,48.97,48.99,12900.0,31.7496,31.769,31.7172,31.7301,12900.0
2008-02-19 11:00:00,48.99,49.02,48.84,48.84,19000.0,31.7301,31.7496,31.633,31.633,19000.0
2008-02-19 11:05:00,48.84,48.9,48.82,48.86,18600.0,31.633,31.6719,31.62,31.6459,18600.0
2008-02-19 11:10:00,48.85,48.87,48.75,48.75,17200.0,31.6395,31.6524,31.5747,31.5747,17200.0
2008-02-19 11:15:00,48.75,48.85,48.69,48.82,27400.0,31.5747,31.6395,31.5358,31.62,27400.0
2008-02-19 11:20:00,48.81,48.91,48.77,48.88,15600.0,31.6136,31.6783,31.5877,31.6589,15600.0
2008-02-19 11:25:00,48.88,48.92,48.85,48.87,15400.0,31.6589,31.6848,31.6395,31.6524,15400.0
2008-02-19 11:30:00,48.87,48.93,48.85,48.89,11100.0,31.6524,31.6913,31.6395,31.6654,11100.0
2008-02-19 11:35:00,48.89,48.98,48.87,48.96,16400.0,31.6654,31.7237,31.6524,31.7107,16400.0
2008-02-19 11:40:00,48.97,48.99,48.94,48.99,7700.0,31.7172,31.7301,31.6978,31.7301,7700.0
2008-02-19 11:45:00,49.0,49.0,48.96,48.97,10800.0,31.7366,31.7366,31.7107,31.7172,10800.0
2008-02-19 11:50:00,48.98,49.02,48.95,48.99,12700.0,31.7237,31.7496,31.7042,31.7301,12700.0
2008-02-19 11:55:00,48.99,49.0,48.96,48.99,12400.0,31.7301,31.7366,31.7107,31.7301,12400.0
2008-02-19 12:00:00,48.99,48.99,48.94,48.95,44100.0,31.7301,31.7301,31.6978,31.7042,44100.0
2008-02-19 12:05:00,48.96,48.97,48.9,48.95,20900.0,31.7107,31.7172,31.6719,31.7042,20900.0
2008-02-19 12:10:00,48.95,49.03,48.95,49.0,13900.0,31.7042,31.7561,31.7042,31.7366,13900.0
2008-02-19 12:15:00,49.01,49.06,48.87,49.02,25200.0,31.7431,31.7755,31.6524,31.7496,25200.0
2008-02-19 12:20:00,49.02,49.07,49.01,49.03,19400.0,31.7496,31.782,31.7431,31.7561,19400.0
2008-02-19 12:25:00,49.03,49.07,48.99,49.0,12300.0,31.7561,31.782,31.7301,31.7366,12300.0
2008-02-19 12:30:00,48.99,49.01,48.91,48.99,11600.0,31.7301,31.7431,31.6783,31.7301,11600.0
2008-02-19 12:35:00,49.0,49.0,48.89,48.92,11300.0,31.7366,31.7366,31.6654,31.6848,11300.0
2008-02-19 12:40:00,48.92,49.01,48.92,49.0,15100.0,31.6848,31.7431,31.6848,31.7366,15100.0
2008-02-19 12:45:00,49.0,49.0,48.94,48.97,9700.0,31.7366,31.7366,31.6978,31.7172,9700.0
2008-02-19 12:50:00,48.97,48.98,48.93,48.94,7700.0,31.7172,31.7237,31.6913,31.6978,7700.0
2008-02-19 12:55:00,48.96,48.99,48.85,48.87,12300.0,31.7107,31.7301,31.6395,31.6524,12300.0
2008-02-19 13:00:00,48.87,49.06,48.87,48.98,12100.0,31.6524,31.7755,31.6524,31.7237,12100.0
2008-02-19 13:05:00,48.97,49.09,48.96,49.04,8700.0,31.7172,31.7949,31.7107,31.7625,8700.0
2008-02-19 13:10:00,49.06,49.1,48.97,48.97,22000.0,31.7755,31.8014,31.7172,31.7172,22000.0
2008-02-19 13:15:00,48.97,49.13,48.97,49.13,25800.0,31.7172,31.8208,31.7172,31.8208,25800.0
2008-02-19 13:20:00,49.14,49.19,49.08,49.18,10800.0,31.8273,31.8597,31.7884,31.8532,10800.0
2008-02-19 13:25:00,49.19,49.21,49.11,49.11,8700.0,31.8597,31.8726,31.8079,31.8079,8700.0
2008-02-19 13:30:00,49.09,49.11,49.04,49.08,14000.0,31.7949,31.8079,31.7625,31.7884,14000.0
2008-02-19 13:35:00,49.08,49.14,49.06,49.13,12400.0,31.7884,31.8273,31.7755,31.8208,12400.0
2008-02-19 13:40:00,49.13,49.16,49.02,49.03,17600.0,31.8208,31.8403,31.7496,31.7561,17600.0
2008-02-19 13:45:00,49.03,49.05,48.97,49.02,10700.0,31.7561,31.769,31.7172,31.7496,10700.0
2008-02-19 13:50:00,49.02,49.07,48.99,49.04,17100.0,31.7496,31.782,31.7301,31.7625,17100.0
2008-02-19 13:55:00,49.05,49.06,48.95,48.95,9900.0,31.769,31.7755,31.7042,31.7042,9900.0
2008-02-19 14:00:00,48.95,49.02,48.95,48.98,15800.0,31.7042,31.7496,31.7042,31.7237,15800.0
2008-02-19 14:05:00,48.98,49.03,48.95,49.02,10400.0,31.7237,31.7561,31.7042,31.7496,10400.0
2008-02-19 14:10:00,49.03,49.04,48.96,48.96,25700.0,31.7561,31.7625,31.7107,31.7107,25700.0
2008-02-19 14:15:00,48.95,49.09,48.95,49.09,29300.0,31.7042,31.7949,31.7042,31.7949,29300.0
2008-02-19 14:20:00,49.09,49.17,49.04,49.16,13800.0,31.7949,31.8467,31.7625,31.8403,13800.0
2008-02-19 14:25:00,49.17,49.17,49.01,49.01,11800.0,31.8467,31.8467,31.7431,31.7431,11800.0
2008-02-19 14:30:00,49.0,49.02,48.97,48.97,10400.0,31.7366,31.7496,31.7172,31.7172,10400.0
2008-02-19 14:35:00,48.95,49.05,48.87,48.9,14100.0,31.7042,31.769,31.6524,31.6719,14100.0
2008-02-19 14:40:00,48.9,48.94,48.87,48.91,14500.0,31.6719,31.6978,31.6524,31.6783,14500.0
2008-02-19 14:45:00,48.91,48.91,48.68,48.7,41500.0,31.6783,31.6783,31.5294,31.5423,41500.0
2008-02-19 14:50:00,48.7,48.76,48.66,48.73,22600.0,31.5423,31.5812,31.5164,31.5617,22600.0
2008-02-19 14:55:00,48.74,48.8,48.66,48.67,14200.0,31.5682,31.6071,31.5164,31.5229,14200.0
2008-02-19 15:00:00,48.66,48.69,48.55,48.58,32600.0,31.5164,31.5358,31.4452,31.4646,32600.0
2008-02-19 15:05:00,48.58,48.7,48.58,48.65,17900.0,31.4646,31.5423,31.4646,31.5099,17900.0
2008-02-19 15:10:00,48.64,48.75,48.64,48.72,12700.0,31.5035,31.5747,31.5035,31.5553,12700.0
2008-02-19 15:15:00,48.73,48.77,48.67,48.69,19500.0,31.5617,31.5877,31.5229,31.5358,19500.0
2008-02-19 15:20:00,48.7,48.7,48.54,48.58,61500.0,31.5423,31.5423,31.4387,31.4646,61500.0
2008-02-19 15:25:00,48.59,48.65,48.53,48.57,45600.0,31.4711,31.5099,31.4322,31.4581,45600.0
2008-02-19 15:30:00,48.57,48.65,48.52,48.65,47000.0,31.4581,31.5099,31.4257,31.5099,47000.0
2008-02-19 15:35:00,48.66,48.84,48.66,48.81,26000.0,31.5164,31.633,31.5164,31.6136,26000.0
2008-02-19 15:40:00,48.82,48.89,48.81,48.84,39900.0,31.62,31.6654,31.6136,31.633,39900.0
2008-02-19 15:45:00,48.83,48.84,48.6,48.6,53000.0,31.6265,31.633,31.4775,31.4775,53000.0
2008-02-19 15:50:00,48.59,48.68,48.56,48.67,58100.0,31.4711,31.5294,31.4516,31.5229,58100.0
2008-02-19 15:55:00,48.68,48.78,48.66,48.76,86700.0,31.5294,31.5941,31.5164,31.5812,86700.0
2008-02-20 09:30:00,48.31,48.4,48.15,48.15,52200.0,31.2897,31.348,31.1861,31.1861,52200.0
2008-02-20 09:35:00,48.16,48.25,48.04,48.23,54200.0,31.1926,31.2509,31.1148,31.2379,54200.0
2008-02-20 09:40:00,48.23,48.48,48.2,48.33,112600.0,31.2379,31.3998,31.2185,31.3027,112600.0
2008-02-20 09:45:00,48.33,48.4,48.25,48.37,43700.0,31.3027,31.348,31.2509,31.3286,43700.0
2008-02-20 09:50:00,48.39,48.56,48.39,48.56,30700.0,31.3415,31.4516,31.3415,31.4516,30700.0
2008-02-20 09:55:00,48.55,48.56,48.38,48.39,23800.0,31.4452,31.4516,31.3351,31.3415,23800.0
2008-02-20 10:00:00,48.38,48.43,48.23,48.24,36100.0,31.3351,31.3674,31.2379,31.2444,36100.0
2008-02-20 10:05:00,48.23,48.29,48.18,48.22,41500.0,31.2379,31.2768,31.2055,31.2314,41500.0
2008-02-20 10:10:00,48.21,48.26,48.2,48.25,25600.0,31.225,31.2573,31.2185,31.2509,25600.0
2008-02-20 10:15:00,48.24,48.28,48.17,48.28,55000.0,31.2444,31.2703,31.199,31.2703,55000.0
2008-02-20 10:20:00,48.28,48.41,48.27,48.36,29300.0,31.2703,31.3545,31.2638,31.3221,29300.0
2008-02-20 10:25:00,48.36,48.39,48.22,48.29,18000.0,31.3221,31.3415,31.2314,31.2768,18000.0
2008-02-20 10:30:00,48.3,48.32,48.19,48.3,16100.0,31.2832,31.2962,31.212,31.2832,16100.0
2008-02-20 10:35:00,48.29,48.42,48.23,48.4,32100.0,31.2768,31.361,31.2379,31.348,32100.0
2008-02-20 10:40:00,48.37,48.43,48.3,48.38,30100.0,31.3286,31.3674,31.2832,31.3351,30100.0
2008-02-20 10:45:00,48.37,48.41,48.27,48.31,32900.0,31.3286,31.3545,31.2638,31.2897,32900.0
2008-02-20 10:50:00,48.3,48.36,48.28,48.33,22400.0,31.2832,31.3221,31.2703,31.3027,22400.0
2008-02-20 10:55:00,48.33,48.35,48.25,48.27,25000.0,31.3027,31.3156,31.2509,31.2638,25000.0
2008-02-20 11:00:00,48.26,48.36,48.24,48.35,19400.0,31.2573,31.3221,31.2444,31.3156,19400.0
2008-02-20 11:05:00,48.37,48.37,48.31,48.32,20300.0,31.3286,31.3286,31.2897,31.2962,20300.0
2008-02-20 11:10:00,48.32,48.42,48.32,48.36,22600.0,31.2962,31.361,31.2962,31.3221,22600.0
2008-02-20 11:15:00,48.37,48.41,48.33,48.38,20000.0,31.3286,31.3545,31.3027,31.3351,20000.0
2008-02-20 11:20:00,48.39,48.42,48.36,48.36,21800.0,31.3415,31.361,31.3221,31.3221,21800.0
2008-02-20 11:25:00,48.37,48.42,48.35,48.38,17900.0,31.3286,31.361,31.3156,31.3351,17900.0
2008-02-20 11:30:00,48.38,48.41,48.36,48.4,28600.0,31.3351,31.3545,31.3221,31.348,28600.0
2008-02-20 11:35:00,48.4,48.41,48.37,48.39,25100.0,31.348,31.3545,31.3286,31.3415,25100.0
2008-02-20 11:40:00,48.39,48.41,48.33,48.33,28100.0,31.3415,31.3545,31.3027,31.3027,28100.0
2008-02-20 11:45:00,48.33,48.53,48.32,48.53,36600.0,31.3027,31.4322,31.2962,31.4322,36600.0
2008-02-20 11:50:00,48.53,48.56,48.47,48.51,25600.0,31.4322,31.4516,31.3934,31.4193,25600.0
2008-02-20 11:55:00,48.5,48.54,48.48,48.48,23700.0,31.4128,31.4387,31.3998,31.3998,23700.0
2008-02-20 12:00:00,48.49,48.67,48.45,48.67,43600.0,31.4063,31.5229,31.3804,31.5229,43600.0
2008-02-20 12:05:00,48.67,48.74,48.6,48.71,36300.0,31.5229,31.5682,31.4775,31.5488,36300.0
2008-02-20 12:10:00,48.7,48.95,48.67,48.87,29500.0,31.5423,31.7042,31.5229,31.6524,29500.0
2008-02-20 12:15:00,48.89,48.91,48.84,48.85,29000.0,31.6654,31.6783,31.633,31.6395,29000.0
2008-02-20 12:20:00,48.85,49.01,48.85,48.94,32000.0,31.6395,31.7431,31.6395,31.6978,32000.0
2008-02-20 12:25:00,48.95,48.95,48.78,48.8,15000.0,31.7042,31.7042,31.5941,31.6071,15000.0
2008-02-20 12:30:00,48.83,48.96,48.83,48.84,19500.0,31.6265,31.7107,31.6265,31.633,19500.0
2008-02-20 12:35:00,48.83,48.91,48.83,48.9,15100.0,31.6265,31.6783,31.6265,31.6719,15100.0
2008-02-20 12:40:00,48.91,48.91,48.85,48.85,8700.0,31.6783,31.6783,31.6395,31.6395,8700.0
2008-02-20 12:45:00,48.86,48.89,48.81,48.81,8500.0,31.6459,31.6654,31.6136,31.6136,8500.0
2008-02-20 12:50:00,48.82,48.93,48.8,48.85,15200.0,31.62,31.6913,31.6071,31.6395,15200.0
2008-02-20 12:55:00,48.85,48.9,48.84,48.85,9900.0,31.6395,31.6719,31.633,31.6395,9900.0
2008-02-20 13:00:00,48.85,49.01,48.85,49.01,21400.0,31.6395,31.7431,31.6395,31.7431,21400.0
2008-02-20 13:05:00,49.01,49.05,48.89,48.89,50700.0,31.7431,31.769,31.6654,31.6654,50700.0
2008-02-20 13:10:00,48.9,48.99,48.9,48.92,29100.0,31.6719,31.7301,31.6719,31.6848,29100.0
2008-02-20 13:15:00,48.93,48.99,48.91,48.96,13400.0,31.6913,31.7301,31.6783,31.7107,13400.0
2008-02-20 13:20:00,48.93,48.93,48.77,48.77,15100.0,31.6913,31.6913,31.5877,31.5877,15100.0
2008-02-20 13:25:00,48.78,48.84,48.78,48.79,9700.0,31.5941,31.633,31.5941,31.6006,9700.0
2008-02-20 13:30:00,48.81,48.87,48.75,48.87,18900.0,31.6136,31.6524,31.5747,31.6524,18900.0
2008-02-20 13:35:00,48.88,48.91,48.83,48.86,11100.0,31.6589,31.6783,31.6265,31.6459,11100.0
2008-02-20 13:40:00,48.89,49.0,48.89,48.96,16700.0,31.6654,31.7366,31.6654,31.7107,16700.0
2008-02-20 13:45:00,48.98,49.01,48.96,48.98,8700.0,31.7237,31.7431,31.7107,31.7237,8700.0
2008-02-20 13:50:00,48.96,49.07,48.96,49.05,8100.0,31.7107,31.782,31.7107,31.769,8100.0
2008-02-20 13:55:00,49.04,49.1,48.97,48.97,22900.0,31.7625,31.8014,31.7172,31.7172,22900.0
2008-02-20 14:00:00,48.99,49.2,48.79,48.89,52000.0,31.7301,31.8662,31.6006,31.6654,52000.0
2008-02-20 14:05:00,48.95,49.12,48.95,49.02,30000.0,31.7042,31.8143,31.7042,31.7496,30000.0
2008-02-20 14:10:00,49.0,49.07,48.84,48.87,15500.0,31.7366,31.782,31.633,31.6524,15500.0
2008-02-20 14:15:00,48.87,49.03,48.81,48.84,20800.0,31.6524,31.7561,31.6136,31.633,20800.0
2008-02-20 14:20:00,48.83,48.92,48.73,48.88,26000.0,31.6265,31.6848,31.5617,31.6589,26000.0
2008-02-20 14:25:00,48.92,48.96,48.9,48.93,13200.0,31.6848,31.7107,31.6719,31.6913,13200.0
2008-02-20 14:30:00,48.92,49.03,48.9,48.9,16300.0,31.6848,31.7561,31.6719,31.6719,16300.0
2008-02-20 14:35:00,48.9,48.98,48.87,48.95,8300.0,31.6719,31.7237,31.6524,31.7042,8300.0
2008-02-20 14:40:00,48.94,49.02,48.91,48.99,19000.0,31.6978,31.7496,31.6783,31.7301,19000.0
2008-02-20 14:45:00,49.0,49.29,48.98,49.28,45000.0,31.7366,31.9245,31.7237,31.918,45000.0
2008-02-20 14:50:00,49.28,49.4,49.24,49.35,36900.0,31.918,31.9957,31.8921,31.9633,36900.0
2008-02-20 14:55:00,49.35,49.45,49.32,49.34,30100.0,31.9633,32.0281,31.9439,31.9568,30100.0
2008-02-20 15:00:00,49.34,49.35,49.28,49.32,18500.0,31.9568,31.9633,31.918,31.9439,18500.0
2008-02-20 15:05:00,49.29,49.35,49.28,49.33,31100.0,31.9245,31.9633,31.918,31.9504,31100.0
2008-02-20 15:10:00,49.34,49.4,49.25,49.27,55600.0,31.9568,31.9957,31.8985,31.9115,55600.0
2008-02-20 15:15:00,49.28,49.29,49.18,49.18,39000.0,31.918,31.9245,31.8532,31.8532,39000.0
2008-02-20 15:20:00,49.18,49.23,49.09,49.11,37300.0,31.8532,31.8856,31.7949,31.8079,37300.0
2008-02-20 15:25:00,49.13,49.17,49.03,49.07,48600.0,31.8208,31.8467,31.7561,31.782,48600.0
2008-02-20 15:30:00,49.06,49.11,48.98,49.01,65600.0,31.7755,31.8079,31.7237,31.7431,65600.0
2008-02-20 15:35:00,49.01,49.15,49.0,49.13,48100.0,31.7431,31.8338,31.7366,31.8208,48100.0
2008-02-20 15:40:00,49.13,49.28,48.7,49.26,74400.0,31.8208,31.918,31.5423,31.905,74400.0
2008-02-20 15:45:00,49.25,49.27,49.14,49.25,84400.0,31.8985,31.9115,31.8273,31.8985,84400.0
2008-02-20 15:50:00,49.26,49.32,49.26,49.27,85800.0,31.905,31.9439,31.905,31.9115,85800.0
2008-02-20 15:55:00,49.27,49.28,49.19,49.24,151200.0,31.9115,31.918,31.8597,31.8921,151200.0
2008-02-21 09:30:00,49.35,49.59,49.21,49.44,39800.0,31.9633,32.1188,31.8726,32.0216,39800.0
2008-02-21 09:35:00,49.37,49.54,49.3,49.5,39800.0,31.9763,32.0864,31.9309,32.0605,39800.0
2008-02-21 09:40:00,49.48,49.77,49.42,49.57,32500.0,32.0475,32.2353,32.0087,32.1058,32500.0
2008-02-21 09:45:00,49.58,49.65,49.32,49.58,78500.0,32.1123,32.1576,31.9439,32.1123,78500.0
2008-02-21 09:50:00,49.55,49.56,49.3,49.41,40400.0,32.0929,32.0993,31.9309,32.0022,40400.0
2008-02-21 09:55:00,49.41,49.45,49.29,49.29,26200.0,32.0022,32.0281,31.9245,31.9245,26200.0
2008-02-21 10:00:00,49.31,49.31,48.98,49.04,52500.0,31.9374,31.9374,31.7237,31.7625,52500.0
2008-02-21 10:05:00,49.04,49.12,48.97,48.99,41300.0,31.7625,31.8143,31.7172,31.7301,41300.0
2008-02-21 10:10:00,48.99,49.1,48.99,49.07,29600.0,31.7301,31.8014,31.7301,31.782,29600.0
2008-02-21 10:15:00,49.07,49.16,49.04,49.15,78200.0,31.782,31.8403,31.7625,31.8338,78200.0
2008-02-21 10:20:00,49.15,49.15,48.98,49.02,68800.0,31.8338,31.8338,31.7237,31.7496,68800.0
2008-02-21 10:25:00,49.02,49.09,49.01,49.02,33500.0,31.7496,31.7949,31.7431,31.7496,33500.0
2008-02-21 10:30:00,49.04,49.08,48.97,48.99,28600.0,31.7625,31.7884,31.7172,31.7301,28600.0
2008-02-21 10:35:00,49.02,49.03,48.96,48.99,21400.0,31.7496,31.7561,31.7107,31.7301,21400.0
2008-02-21 10:40:00,48.96,48.98,48.87,48.91,29100.0,31.7107,31.7237,31.6524,31.6783,29100.0
2008-02-21 10:45:00,48.91,48.98,48.86,48.97,30800.0,31.6783,31.7237,31.6459,31.7172,30800.0
2008-02-21 10:50:00,48.97,49.0,48.83,48.89,30400.0,31.7172,31.7366,31.6265,31.6654,30400.0
2008-02-21 10:55:00,48.88,48.88,48.61,48.62,32400.0,31.6589,31.6589,31.484,31.4905,32400.0
2008-02-21 11:00:00,48.63,48.9,48.63,48.87,29300.0,31.497,31.6719,31.497,31.6524,29300.0
2008-02-21 11:05:00,48.87,48.9,48.76,48.79,26900.0,31.6524,31.6719,31.5812,31.6006,26900.0
2008-02-21 11:10:00,48.8,48.85,48.79,48.83,15300.0,31.6071,31.6395,31.6006,31.6265,15300.0
2008-02-21 11:15:00,48.83,48.9,48.82,48.84,12800.0,31.6265,31.6719,31.62,31.633,12800.0
2008-02-21 11:20:00,48.83,48.84,48.7,48.84,23600.0,31.6265,31.633,31.5423,31.633,23600.0
2008-02-21 11:25:00,48.83,49.0,48.78,48.98,37000.0,31.6265,31.7366,31.5941,31.7237,37000.0
2008-02-21 11:30:00,48.99,49.03,48.91,48.91,19300.0,31.7301,31.7561,31.6783,31.6783,19300.0
2008-02-21 11:35:00,48.92,48.94,48.89,48.89,13300.0,31.6848,31.6978,31.6654,31.6654,13300.0
2008-02-21 11:40:00,48.9,48.92,48.85,48.87,16100.0,31.6719,31.6848,31.6395,31.6524,16100.0
2008-02-21 11:45:00,48.88,48.96,48.88,48.95,17300.0,31.6589,31.7107,31.6589,31.7042,17300.0
2008-02-21 11:50:00,48.96,48.96,48.9,48.92,8500.0,31.7107,31.7107,31.6719,31.6848,8500.0
2008-02-21 11:55:00,48.92,48.93,48.84,48.88,18000.0,31.6848,31.6913,31.633,31.6589,18000.0
2008-02-21 12:00:00,48.88,48.88,48.8,48.84,16600.0,31.6589,31.6589,31.6071,31.633,16600.0
2008-02-21 12:05:00,48.84,48.84,48.7,48.74,26200.0,31.633,31.633,31.5423,31.5682,26200.0
2008-02-21 12:10:00,48.73,48.83,48.67,48.82,20700.0,31.5617,31.6265,31.5229,31.62,20700.0
2008-02-21 12:15:00,48.81,48.81,48.62,48.77,27600.0,31.6136,31.6136,31.4905,31.5877,27600.0
2008-02-21 12:20:00,48.77,48.77,48.59,48.63,39600.0,31.5877,31.5877,31.4711,31.497,39600.0
2008-02-21 12:25:00,48.64,48.68,48.61,48.63,23900.0,31.5035,31.5294,31.484,31.497,23900.0
2008-02-21 12:30:00,48.61,48.62,48.54,48.59,34800.0,31.484,31.4905,31.4387,31.4711,34800.0
2008-02-21 12:35:00,48.59,48.64,48.57,48.64,59600.0,31.4711,31.5035,31.4581,31.5035,59600.0
2008-02-21 12:40:00,48.65,48.66,48.6,48.62,28000.0,31.5099,31.5164,31.4775,31.4905,28000.0
2008-02-21 12:45:00,48.61,48.61,48.53,48.53,23900.0,31.484,31.484,31.4322,31.4322,23900.0
2008-02-21 12:50:00,48.53,48.6,48.5,48.55,22400.0,31.4322,31.4775,31.4128,31.4452,22400.0
2008-02-21 12:55:00,48.56,48.57,48.52,48.57,52000.0,31.4516,31.4581,31.4257,31.4581,52000.0
2008-02-21 13:00:00,48.57,48.62,48.48,48.57,45600.0,31.4581,31.4905,31.3998,31.4581,45600.0
2008-02-21 13:05:00,48.56,48.57,48.52,48.57,24600.0,31.4516,31.4581,31.4257,31.4581,24600.0
2008-02-21 13:10:00,48.57,48.57,48.38,48.42,44700.0,31.4581,31.4581,31.3351,31.361,44700.0
2008-02-21 13:15:00,48.41,48.45,48.39,48.44,15900.0,31.3545,31.3804,31.3415,31.3739,15900.0
2008-02-21 13:20:00,48.42,48.44,48.38,48.4,41300.0,31.361,31.3739,31.3351,31.348,41300.0
2008-02-21 13:25:00,48.39,48.4,48.3,48.38,18100.0,31.3415,31.348,31.2832,31.3351,18100.0
2008-02-21 13:30:00,48.4,48.4,48.28,48.29,44000.0,31.348,31.348,31.2703,31.2768,44000.0
2008-02-21 13:35:00,48.3,48.33,48.24,48.27,34200.0,31.2832,31.3027,31.2444,31.2638,34200.0
2008-02-21 13:40:00,48.27,48.31,48.24,48.27,18000.0,31.2638,31.2897,31.2444,31.2638,18000.0
2008-02-21 13:45:00,48.27,48.34,48.21,48.23,30800.0,31.2638,31.3092,31.225,31.2379,30800.0
2008-02-21 13:50:00,48.23,48.3,48.22,48.27,53300.0,31.2379,31.2832,31.2314,31.2638,53300.0
2008-02-21 13:55:00,48.27,48.3,48.25,48.29,21700.0,31.2638,31.2832,31.2509,31.2768,21700.0
2008-02-21 14:00:00,48.29,48.32,48.27,48.27,54400.0,31.2768,31.2962,31.2638,31.2638,54400.0
2008-02-21 14:05:00,48.27,48.36,48.26,48.36,31400.0,31.2638,31.3221,31.2573,31.3221,31400.0
2008-02-21 14:10:00,48.36,48.43,48.3,48.41,52200.0,31.3221,31.3674,31.2832,31.3545,52200.0
2008-02-21 14:15:00,48.41,48.46,48.36,48.38,49200.0,31.3545,31.3869,31.3221,31.3351,49200.0
2008-02-21 14:20:00,48.4,48.44,48.37,48.39,76200.0,31.348,31.3739,31.3286,31.3415,76200.0
2008-02-21 14:25:00,48.39,48.44,48.37,48.39,38700.0,31.3415,31.3739,31.3286,31.3415,38700.0
2008-02-21 14:30:00,48.39,48.42,48.36,48.37,67300.0,31.3415,31.361,31.3221,31.3286,67300.0
2008-02-21 14:35:00,48.38,48.46,48.38,48.38,37200.0,31.3351,31.3869,31.3351,31.3351,37200.0
2008-02-21 14:40:00,48.4,48.45,48.37,48.43,87000.0,31.348,31.3804,31.3286,31.3674,87000.0
2008-02-21 14:45:00,48.44,48.44,48.37,48.4,48800.0,31.3739,31.3739,31.3286,31.348,48800.0
2008-02-21 14:50:00,48.4,48.4,48.36,48.37,32600.0,31.348,31.348,31.3221,31.3286,32600.0
2008-02-21 14:55:00,48.37,48.38,48.33,48.36,45000.0,31.3286,31.3351,31.3027,31.3221,45000.0
2008-02-21 15:00:00,48.35,48.35,48.24,48.25,99700.0,31.3156,31.3156,31.2444,31.2509,99700.0
2008-02-21 15:05:00,48.24,48.24,48.17,48.21,65200.0,31.2444,31.2444,31.199,31.225,65200.0
2008-02-21 15:10:00,48.21,48.32,48.19,48.28,70200.0,31.225,31.2962,31.212,31.2703,70200.0
2008-02-21 15:15:00,48.28,48.29,48.22,48.26,30600.0,31.2703,31.2768,31.2314,31.2573,30600.0
2008-02-21 15:20:00,48.27,48.38,48.23,48.37,65300.0,31.2638,31.3351,31.2379,31.3286,65300.0
2008-02-21 15:25:00,48.36,48.4,48.31,48.36,54600.0,31.3221,31.348,31.2897,31.3221,54600.0
2008-02-21 15:30:00,48.36,48.4,48.33,48.37,42700.0,31.3221,31.348,31.3027,31.3286,42700.0
2008-02-21 15:35:00,48.37,48.4,48.27,48.29,95600.0,31.3286,31.348,31.2638,31.2768,95600.0
2008-02-21 15:40:00,48.29,48.33,48.24,48.28,76100.0,31.2768,31.3027,31.2444,31.2703,76100.0
2008-02-21 15:45:00,48.28,48.35,48.26,48.34,89800.0,31.2703,31.3156,31.2573,31.3092,89800.0
2008-02-21 15:50:00,48.34,48.35,48.27,48.28,191100.0,31.3092,31.3156,31.2638,31.2703,191100.0
2008-02-21 15:55:00,48.27,48.37,48.26,48.37,153200.0,31.2638,31.3286,31.2573,31.3286,153200.0
2008-02-22 09:30:00,48.32,48.65,48.12,48.49,31200.0,31.2962,31.5099,31.1667,31.4063,31200.0
2008-02-22 09:35:00,48.49,48.77,48.45,48.63,24000.0,31.4063,31.5877,31.3804,31.497,24000.0
2008-02-22 09:40:00,48.64,48.65,48.45,48.45,15800.0,31.5035,31.5099,31.3804,31.3804,15800.0
2008-02-22 09:45:00,48.44,48.56,48.4,48.4,24800.0,31.3739,31.4516,31.348,31.348,24800.0
2008-02-22 09:50:00,48.4,48.41,48.23,48.29,36300.0,31.348,31.3545,31.2379,31.2768,36300.0
2008-02-22 09:55:00,48.33,48.33,48.15,48.2,49100.0,31.3027,31.3027,31.1861,31.2185,49100.0
2008-02-22 10:00:00,48.2,48.23,48.02,48.05,43900.0,31.2185,31.2379,31.1019,31.1213,43900.0
2008-02-22 10:05:00,48.06,48.06,47.86,47.88,54300.0,31.1278,31.1278,30.9983,31.0112,54300.0
2008-02-22 10:10:00,47.88,48.0,47.83,48.0,41700.0,31.0112,31.0889,30.9788,31.0889,41700.0
2008-02-22 10:15:00,47.99,48.03,47.92,48.01,19300.0,31.0825,31.1084,31.0371,31.0954,19300.0
2008-02-22 10:20:00,48.01,48.01,47.85,47.9,29800.0,31.0954,31.0954,30.9918,31.0242,29800.0
2008-02-22 10:25:00,47.91,48.05,47.87,48.01,25200.0,31.0306,31.1213,31.0047,31.0954,25200.0
2008-02-22 10:30:00,48.03,48.05,47.86,47.92,41800.0,31.1084,31.1213,30.9983,31.0371,41800.0
2008-02-22 10:35:00,47.92,48.01,47.88,47.89,37600.0,31.0371,31.0954,31.0112,31.0177,37600.0
2008-02-22 10:40:00,47.91,47.97,47.88,47.94,38600.0,31.0306,31.0695,31.0112,31.0501,38600.0
2008-02-22 10:45:00,47.91,48.01,47.91,47.95,25900.0,31.0306,31.0954,31.0306,31.0566,25900.0
2008-02-22 10:50:00,47.96,48.03,47.91,48.0,27500.0,31.063,31.1084,31.0306,31.0889,27500.0
2008-02-22 10:55:00,48.0,48.04,47.95,47.95,15800.0,31.0889,31.1148,31.0566,31.0566,15800.0
2008-02-22 11:00:00,47.94,48.0,47.86,47.88,36400.0,31.0501,31.0889,30.9983,31.0112,36400.0
2008-02-22 11:05:00,47.87,48.06,47.86,48.02,51300.0,31.0047,31.1278,30.9983,31.1019,51300.0
2008-02-22 11:10:00,48.01,48.08,47.94,48.07,25300.0,31.0954,31.1408,31.0501,31.1343,25300.0
2008-02-22 11:15:00,48.06,48.15,48.04,48.04,38100.0,31.1278,31.1861,31.1148,31.1148,38100.0
2008-02-22 11:20:00,48.04,48.07,48.0,48.01,22300.0,31.1148,31.1343,31.0889,31.0954,22300.0
2008-02-22 11:25:00,48.02,48.07,47.99,48.03,24600.0,31.1019,31.1343,31.0825,31.1084,24600.0
2008-02-22 11:30:00,48.06,48.07,47.99,48.0,20600.0,31.1278,31.1343,31.0825,31.0889,20600.0
2008-02-22 11:35:00,48.01,48.1,48.0,48.09,20800.0,31.0954,31.1537,31.0889,31.1472,20800.0
2008-02-22 11:40:00,48.1,48.1,47.89,47.9,24900.0,31.1537,31.1537,31.0177,31.0242,24900.0
2008-02-22 11:45:00,47.9,48.01,47.89,47.98,20200.0,31.0242,31.0954,31.0177,31.076,20200.0
2008-02-22 11:50:00,47.98,48.02,47.97,48.02,18300.0,31.076,31.1019,31.0695,31.1019,18300.0
2008-02-22 11:55:00,48.02,48.03,47.96,47.97,13200.0,31.1019,31.1084,31.063,31.0695,13200.0
2008-02-22 12:00:00,47.98,48.0,47.96,47.98,11200.0,31.076,31.0889,31.063,31.076,11200.0
2008-02-22 12:05:00,47.96,47.98,47.87,47.96,11300.0,31.063,31.076,31.0047,31.063,11300.0
2008-02-22 12:10:00,47.95,47.95,47.83,47.83,25200.0,31.0566,31.0566,30.9788,30.9788,25200.0
2008-02-22 12:15:00,47.83,47.84,47.71,47.73,38600.0,30.9788,30.9853,30.9011,30.9141,38600.0
2008-02-22 12:20:00,47.73,47.81,47.72,47.77,38800.0,30.9141,30.9659,30.9076,30.94,38800.0
2008-02-22 12:25:00,47.76,47.8,47.73,47.73,30400.0,30.9335,30.9594,30.9141,30.9141,30400.0
2008-02-22 12:30:00,47.74,47.76,47.72,47.76,35200.0,30.9205,30.9335,30.9076,30.9335,35200.0
2008-02-22 12:35:00,47.79,47.88,47.79,47.8,51500.0,30.9529,31.0112,30.9529,30.9594,51500.0
2008-02-22 12:40:00,47.78,47.83,47.73,47.8,16100.0,30.9464,30.9788,30.9141,30.9594,16100.0
2008-02-22 12:45:00,47.8,47.84,47.72,47.74,31700.0,30.9594,30.9853,30.9076,30.9205,31700.0
2008-02-22 12:50:00,47.75,47.77,47.67,47.75,15100.0,30.927,30.94,30.8752,30.927,15100.0
2008-02-22 12:55:00,47.75,47.82,47.74,47.78,19500.0,30.927,30.9724,30.9205,30.9464,19500.0
2008-02-22 13:00:00,47.77,47.79,47.68,47.75,18500.0,30.94,30.9529,30.8817,30.927,18500.0
2008-02-22 13:05:00,47.75,47.77,47.73,47.77,40400.0,30.927,30.94,30.9141,30.94,40400.0
2008-02-22 13:10:00,47.76,47.8,47.74,47.8,28000.0,30.9335,30.9594,30.9205,30.9594,28000.0
2008-02-22 13:15:00,47.81,47.9,47.78,47.89,27700.0,30.9659,31.0242,30.9464,31.0177,27700.0
2008-02-22 13:20:00,47.89,47.89,47.81,47.85,10800.0,31.0177,31.0177,30.9659,30.9918,10800.0
2008-02-22 13:25:00,47.87,47.92,47.79,47.79,16300.0,31.0047,31.0371,30.9529,30.9529,16300.0
2008-02-22 13:30:00,47.79,47.8,47.69,47.79,19600.0,30.9529,30.9594,30.8882,30.9529,19600.0
2008-02-22 13:35:00,47.79,47.84,47.77,47.81,11300.0,30.9529,30.9853,30.94,30.9659,11300.0
2008-02-22 13:40:00,47.83,47.84,47.77,47.8,14600.0,30.9788,30.9853,30.94,30.9594,14600.0
2008-02-22 13:45:00,47.8,47.93,47.77,47.92,21800.0,30.9594,31.0436,30.94,31.0371,21800.0
2008-02-22 13:50:00,47.92,47.98,47.87,47.93,16900.0,31.0371,31.076,31.0047,31.0436,16900.0
2008-02-22 13:55:00,47.92,47.99,47.88,47.91,17500.0,31.0371,31.0825,31.0112,31.0306,17500.0
2008-02-22 14:00:00,47.91,47.95,47.81,47.87,12400.0,31.0306,31.0566,30.9659,31.0047,12400.0
2008-02-22 14:05:00,47.88,47.89,47.8,47.83,15600.0,31.0112,31.0177,30.9594,30.9788,15600.0
2008-02-22 14:10:00,47.83,47.87,47.77,47.82,9700.0,30.9788,31.0047,30.94,30.9724,9700.0
2008-02-22 14:15:00,47.83,47.91,47.76,47.91,11500.0,30.9788,31.0306,30.9335,31.0306,11500.0
2008-02-22 14:20:00,47.91,47.95,47.87,47.9,15200.0,31.0306,31.0566,31.0047,31.0242,15200.0
2008-02-22 14:25:00,47.89,47.92,47.84,47.88,13300.0,31.0177,31.0371,30.9853,31.0112,13300.0
2008-02-22 14:30:00,47.88,47.89,47.82,47.86,13100.0,31.0112,31.0177,30.9724,30.9983,13100.0
2008-02-22 14:35:00,47.85,47.93,47.8,47.8,18800.0,30.9918,31.0436,30.9594,30.9594,18800.0
2008-02-22 14:40:00,47.8,47.9,47.8,47.88,19600.0,30.9594,31.0242,30.9594,31.0112,19600.0
2008-02-22 14:45:00,47.89,47.89,47.8,47.85,25100.0,31.0177,31.0177,30.9594,30.9918,25100.0
2008-02-22 14:50:00,47.85,47.85,47.76,47.81,25200.0,30.9918,30.9918,30.9335,30.9659,25200.0
2008-02-22 14:55:00,47.8,47.97,47.8,47.87,32000.0,30.9594,31.0695,30.9594,31.0047,32000.0
2008-02-22 15:00:00,47.88,47.95,47.88,47.92,16800.0,31.0112,31.0566,31.0112,31.0371,16800.0
2008-02-22 15:05:00,47.94,47.95,47.9,47.92,30600.0,31.0501,31.0566,31.0242,31.0371,30600.0
2008-02-22 15:10:00,47.92,47.94,47.81,47.84,52500.0,31.0371,31.0501,30.9659,30.9853,52500.0
2008-02-22 15:15:00,47.84,47.84,47.77,47.78,57900.0,30.9853,30.9853,30.94,30.9464,57900.0
2008-02-22 15:20:00,47.78,47.82,47.73,47.77,51900.0,30.9464,30.9724,30.9141,30.94,51900.0
2008-02-22 15:25:00,47.79,47.96,47.76,47.96,56700.0,30.9529,31.063,30.9335,31.063,56700.0
2008-02-22 15:30:00,47.96,48.21,47.92,48.17,98500.0,31.063,31.225,31.0371,31.199,98500.0
2008-02-22 15:35:00,48.17,48.35,48.17,48.27,93800.0,31.199,31.3156,31.199,31.2638,93800.0
2008-02-22 15:40:00,48.27,48.33,48.12,48.16,119500.0,31.2638,31.3027,31.1667,31.1926,119500.0
2008-02-22 15:45:00,48.15,48.3,48.1,48.27,104400.0,31.1861,31.2832,31.1537,31.2638,104400.0
2008-02-22 15:50:00,48.27,48.41,48.21,48.37,134200.0,31.2638,31.3545,31.225,31.3286,134200.0
2008-02-22 15:55:00,48.36,48.57,48.36,48.44,297500.0,31.3221,31.4581,31.3221,31.3739,297500.0
2008-02-25 09:30:00,48.33,48.78,48.33,48.64,39400.0,31.3027,31.5941,31.3027,31.5035,39400.0
2008-02-25 09:35:00,48.68,48.71,48.29,48.34,26200.0,31.5294,31.5488,31.2768,31.3092,26200.0
2008-02-25 09:40:00,48.34,48.42,48.28,48.41,20800.0,31.3092,31.361,31.2703,31.3545,20800.0
2008-02-25 09:45:00,48.37,48.5,48.35,48.41,16200.0,31.3286,31.4128,31.3156,31.3545,16200.0
2008-02-25 09:50:00,48.39,48.42,48.27,48.28,18900.0,31.3415,31.361,31.2638,31.2703,18900.0
2008-02-25 09:55:00,48.28,48.29,48.2,48.22,13700.0,31.2703,31.2768,31.2185,31.2314,13700.0
2008-02-25 10:00:00,48.21,48.42,48.15,48.38,46300.0,31.225,31.361,31.1861,31.3351,46300.0
2008-02-25 10:05:00,48.39,48.48,48.37,48.44,11000.0,31.3415,31.3998,31.3286,31.3739,11000.0
2008-02-25 10:10:00,48.44,48.64,48.41,48.49,37600.0,31.3739,31.5035,31.3545,31.4063,37600.0
2008-02-25 10:15:00,48.5,48.56,48.41,48.43,27300.0,31.4128,31.4516,31.3545,31.3674,27300.0
2008-02-25 10:20:00,48.43,48.6,48.43,48.52,26500.0,31.3674,31.4775,31.3674,31.4257,26500.0
2008-02-25 10:25:00,48.54,48.67,48.53,48.59,78900.0,31.4387,31.5229,31.4322,31.4711,78900.0
2008-02-25 10:30:00,48.6,48.64,48.56,48.57,60400.0,31.4775,31.5035,31.4516,31.4581,60400.0
2008-02-25 10:35:00,48.57,48.57,48.52,48.52,11100.0,31.4581,31.4581,31.4257,31.4257,11100.0
2008-02-25 10:40:00,48.51,48.55,48.48,48.53,26300.0,31.4193,31.4452,31.3998,31.4322,26300.0
2008-02-25 10:45:00,48.53,48.66,48.51,48.66,64300.0,31.4322,31.5164,31.4193,31.5164,64300.0
2008-02-25 10:50:00,48.65,48.65,48.58,48.61,74100.0,31.5099,31.5099,31.4646,31.484,74100.0
2008-02-25 10:55:00,48.61,48.61,48.54,48.58,41500.0,31.484,31.484,31.4387,31.4646,41500.0
2008-02-25 11:00:00,48.59,48.6,48.55,48.59,23000.0,31.4711,31.4775,31.4452,31.4711,23000.0
2008-02-25 11:05:00,48.58,48.63,48.57,48.62,50500.0,31.4646,31.497,31.4581,31.4905,50500.0
2008-02-25 11:10:00,48.61,48.68,48.6,48.63,38000.0,31.484,31.5294,31.4775,31.497,38000.0
2008-02-25 11:15:00,48.64,48.64,48.6,48.61,19600.0,31.5035,31.5035,31.4775,31.484,19600.0
2008-02-25 11:20:00,48.62,48.64,48.55,48.61,53500.0,31.4905,31.5035,31.4452,31.484,53500.0
2008-02-25 11:25:00,48.6,48.65,48.57,48.57,20600.0,31.4775,31.5099,31.4581,31.4581,20600.0
2008-02-25 11:30:00,48.58,48.58,48.51,48.57,20800.0,31.4646,31.4646,31.4193,31.4581,20800.0
2008-02-25 11:35:00,48.57,48.59,48.5,48.55,26300.0,31.4581,31.4711,31.4128,31.4452,26300.0
2008-02-25 11:40:00,48.54,48.58,48.51,48.53,20900.0,31.4387,31.4646,31.4193,31.4322,20900.0
2008-02-25 11:45:00,48.54,48.6,48.53,48.58,47500.0,31.4387,31.4775,31.4322,31.4646,47500.0
2008-02-25 11:50:00,48.59,48.63,48.52,48.52,24800.0,31.4711,31.497,31.4257,31.4257,24800.0
2008-02-25 11:55:00,48.52,48.55,48.43,48.52,54800.0,31.4257,31.4452,31.3674,31.4257,54800.0
2008-02-25 12:00:00,48.51,48.51,48.43,48.46,18300.0,31.4193,31.4193,31.3674,31.3869,18300.0
2008-02-25 12:05:00,48.46,48.56,48.46,48.47,17700.0,31.3869,31.4516,31.3869,31.3934,17700.0
2008-02-25 12:10:00,48.49,48.57,48.47,48.52,21600.0,31.4063,31.4581,31.3934,31.4257,21600.0
2008-02-25 12:15:00,48.52,48.53,48.37,48.44,12100.0,31.4257,31.4322,31.3286,31.3739,12100.0
2008-02-25 12:20:00,48.41,48.44,48.38,48.4,13700.0,31.3545,31.3739,31.3351,31.348,13700.0
2008-02-25 12:25:00,48.39,48.46,48.38,48.43,8700.0,31.3415,31.3869,31.3351,31.3674,8700.0
2008-02-25 12:30:00,48.43,48.48,48.43,48.48,9500.0,31.3674,31.3998,31.3674,31.3998,9500.0
2008-02-25 12:35:00,48.47,48.52,48.47,48.52,6000.0,31.3934,31.4257,31.3934,31.4257,6000.0
2008-02-25 12:40:00,48.52,48.55,48.5,48.55,11000.0,31.4257,31.4452,31.4128,31.4452,11000.0
2008-02-25 12:45:00,48.56,48.56,48.53,48.53,22900.0,31.4516,31.4516,31.4322,31.4322,22900.0
2008-02-25 12:50:00,48.54,48.55,48.48,48.49,24500.0,31.4387,31.4452,31.3998,31.4063,24500.0
2008-02-25 12:55:00,48.5,48.54,48.45,48.54,8300.0,31.4128,31.4387,31.3804,31.4387,8300.0
2008-02-25 13:00:00,48.55,48.55,48.48,48.5,7700.0,31.4452,31.4452,31.3998,31.4128,7700.0
2008-02-25 13:05:00,48.5,48.61,48.5,48.54,31000.0,31.4128,31.484,31.4128,31.4387,31000.0
2008-02-25 13:10:00,48.53,48.53,48.44,48.48,9000.0,31.4322,31.4322,31.3739,31.3998,9000.0
2008-02-25 13:15:00,48.52,48.53,48.47,48.49,7800.0,31.4257,31.4322,31.3934,31.4063,7800.0
2008-02-25 13:20:00,48.49,48.53,48.47,48.49,6800.0,31.4063,31.4322,31.3934,31.4063,6800.0
2008-02-25 13:25:00,48.49,48.49,48.38,48.41,8300.0,31.4063,31.4063,31.3351,31.3545,8300.0
2008-02-25 13:30:00,48.4,48.45,48.29,48.29,12100.0,31.348,31.3804,31.2768,31.2768,12100.0
2008-02-25 13:35:00,48.27,48.36,48.27,48.36,11000.0,31.2638,31.3221,31.2638,31.3221,11000.0
2008-02-25 13:40:00,48.33,48.4,48.33,48.4,9000.0,31.3027,31.348,31.3027,31.348,9000.0
2008-02-25 13:45:00,48.39,48.42,48.38,48.4,10000.0,31.3415,31.361,31.3351,31.348,10000.0
2008-02-25 13:50:00,48.41,48.46,48.38,48.38,27200.0,31.3545,31.3869,31.3351,31.3351,27200.0
2008-02-25 13:55:00,48.39,48.47,48.38,48.42,11400.0,31.3415,31.3934,31.3351,31.361,11400.0
2008-02-25 14:00:00,48.42,48.45,48.32,48.4,18400.0,31.361,31.3804,31.2962,31.348,18400.0
2008-02-25 14:05:00,48.41,48.43,48.35,48.39,8600.0,31.3545,31.3674,31.3156,31.3415,8600.0
2008-02-25 14:10:00,48.38,48.51,48.37,48.5,15900.0,31.3351,31.4193,31.3286,31.4128,15900.0
2008-02-25 14:15:00,48.51,48.53,48.46,48.47,11800.0,31.4193,31.4322,31.3869,31.3934,11800.0
2008-02-25 14:20:00,48.47,48.54,48.39,48.46,30800.0,31.3934,31.4387,31.3415,31.3869,30800.0
2008-02-25 14:25:00,48.47,48.75,48.46,48.71,150700.0,31.3934,31.5747,31.3869,31.5488,150700.0
2008-02-25 14:30:00,48.71,48.77,48.66,48.74,63600.0,31.5488,31.5877,31.5164,31.5682,63600.0
2008-02-25 14:35:00,48.73,48.73,48.6,48.68,45800.0,31.5617,31.5617,31.4775,31.5294,45800.0
2008-02-25 14:40:00,48.66,48.81,48.55,48.55,74700.0,31.5164,31.6136,31.4452,31.4452,74700.0
2008-02-25 14:45:00,48.55,48.64,48.53,48.62,27700.0,31.4452,31.5035,31.4322,31.4905,27700.0
2008-02-25 14:50:00,48.62,48.72,48.52,48.68,43100.0,31.4905,31.5553,31.4257,31.5294,43100.0
2008-02-25 14:55:00,48.66,48.7,48.59,48.65,72600.0,31.5164,31.5423,31.4711,31.5099,72600.0
2008-02-25 15:00:00,48.65,48.74,48.63,48.68,62400.0,31.5099,31.5682,31.497,31.5294,62400.0
2008-02-25 15:05:00,48.68,48.75,48.62,48.64,43100.0,31.5294,31.5747,31.4905,31.5035,43100.0
2008-02-25 15:10:00,48.64,48.7,48.55,48.66,32000.0,31.5035,31.5423,31.4452,31.5164,32000.0
2008-02-25 15:15:00,48.65,48.78,48.64,48.71,71300.0,31.5099,31.5941,31.5035,31.5488,71300.0
2008-02-25 15:20:00,48.7,48.82,48.7,48.77,53500.0,31.5423,31.62,31.5423,31.5877,53500.0
2008-02-25 15:25:00,48.78,48.9,48.78,48.86,133200.0,31.5941,31.6719,31.5941,31.6459,133200.0
2008-02-25 15:30:00,48.84,48.87,48.77,48.79,57000.0,31.633,31.6524,31.5877,31.6006,57000.0
2008-02-25 15:35:00,48.79,48.89,48.79,48.85,154300.0,31.6006,31.6654,31.6006,31.6395,154300.0
2008-02-25 15:40:00,48.86,48.9,48.85,48.88,393000.0,31.6459,31.6719,31.6395,31.6589,393000.0
2008-02-25 15:45:00,48.89,48.9,48.87,48.89,91700.0,31.6654,31.6719,31.6524,31.6654,91700.0
2008-02-25 15:50:00,48.88,48.95,48.86,48.88,304100.0,31.6589,31.7042,31.6459,31.6589,304100.0
2008-02-25 15:55:00,48.88,48.97,48.87,48.95,383100.0,31.6589,31.7172,31.6524,31.7042,383100.0
2008-02-26 09:30:00,48.63,48.89,48.56,48.72,101300.0,31.497,31.6654,31.4516,31.5553,101300.0
2008-02-26 09:35:00,48.74,48.86,48.74,48.77,134400.0,31.5682,31.6459,31.5682,31.5877,134400.0
2008-02-26 09:40:00,48.77,48.87,48.72,48.84,219000.0,31.5877,31.6524,31.5553,31.633,219000.0
2008-02-26 09:45:00,48.84,48.96,48.78,48.81,155400.0,31.633,31.7107,31.5941,31.6136,155400.0
2008-02-26 09:50:00,48.84,48.95,48.81,48.91,21300.0,31.633,31.7042,31.6136,31.6783,21300.0
2008-02-26 09:55:00,48.93,48.94,48.85,48.89,22800.0,31.6913,31.6978,31.6395,31.6654,22800.0
2008-02-26 10:00:00,48.87,48.9,48.73,48.9,78000.0,31.6524,31.6719,31.5617,31.6719,78000.0
2008-02-26 10:05:00,48.87,48.96,48.8,48.88,86500.0,31.6524,31.7107,31.6071,31.6589,86500.0
2008-02-26 10:10:00,48.89,48.93,48.75,48.75,104600.0,31.6654,31.6913,31.5747,31.5747,104600.0
2008-02-26 10:15:00,48.73,48.96,48.7,48.82,69400.0,31.5617,31.7107,31.5423,31.62,69400.0
2008-02-26 10:20:00,48.82,48.82,48.71,48.77,20500.0,31.62,31.62,31.5488,31.5877,20500.0
2008-02-26 10:25:00,48.77,48.85,48.72,48.8,79900.0,31.5877,31.6395,31.5553,31.6071,79900.0
2008-02-26 10:30:00,48.81,48.87,48.76,48.85,122000.0,31.6136,31.6524,31.5812,31.6395,122000.0
2008-02-26 10:35:00,48.84,48.88,48.81,48.85,23100.0,31.633,31.6589,31.6136,31.6395,23100.0
2008-02-26 10:40:00,48.84,48.87,48.74,48.85,17300.0,31.633,31.6524,31.5682,31.6395,17300.0
2008-02-26 10:45:00,48.85,49.05,48.81,49.01,22600.0,31.6395,31.769,31.6136,31.7431,22600.0
2008-02-26 10:50:00,49.01,49.16,48.98,49.13,42500.0,31.7431,31.8403,31.7237,31.8208,42500.0
2008-02-26 10:55:00,49.14,49.18,48.92,48.94,24000.0,31.8273,31.8532,31.6848,31.6978,24000.0
2008-02-26 11:00:00,48.93,49.08,48.92,49.05,76100.0,31.6913,31.7884,31.6848,31.769,76100.0
2008-02-26 11:05:00,49.11,49.17,49.05,49.05,62900.0,31.8079,31.8467,31.769,31.769,62900.0
2008-02-26 11:10:00,49.03,49.15,49.01,49.12,54300.0,31.7561,31.8338,31.7431,31.8143,54300.0
2008-02-26 11:15:00,49.12,49.22,49.09,49.14,198600.0,31.8143,31.8791,31.7949,31.8273,198600.0
2008-02-26 11:20:00,49.14,49.23,49.12,49.14,107100.0,31.8273,31.8856,31.8143,31.8273,107100.0
2008-02-26 11:25:00,49.14,49.22,49.12,49.19,13900.0,31.8273,31.8791,31.8143,31.8597,13900.0
2008-02-26 11:30:00,49.18,49.24,49.17,49.24,54500.0,31.8532,31.8921,31.8467,31.8921,54500.0
2008-02-26 11:35:00,49.24,49.34,49.23,49.29,75400.0,31.8921,31.9568,31.8856,31.9245,75400.0
2008-02-26 11:40:00,49.3,49.3,49.26,49.29,27400.0,31.9309,31.9309,31.905,31.9245,27400.0
2008-02-26 11:45:00,49.29,49.4,49.29,49.35,122000.0,31.9245,31.9957,31.9245,31.9633,122000.0
2008-02-26 11:50:00,49.34,49.46,49.33,49.38,91600.0,31.9568,32.0346,31.9504,31.9827,91600.0
2008-02-26 11:55:00,49.38,49.5,49.38,49.44,50100.0,31.9827,32.0605,31.9827,32.0216,50100.0
2008-02-26 12:00:00,49.45,49.45,49.38,49.4,9500.0,32.0281,32.0281,31.9827,31.9957,9500.0
2008-02-26 12:05:00,49.4,49.45,49.4,49.42,21800.0,31.9957,32.0281,31.9957,32.0087,21800.0
2008-02-26 12:10:00,49.42,49.45,49.34,49.37,13400.0,32.0087,32.0281,31.9568,31.9763,13400.0
2008-02-26 12:15:00,49.37,49.49,49.33,49.43,23700.0,31.9763,32.054,31.9504,32.0151,23700.0
2008-02-26 12:20:00,49.45,49.59,49.45,49.52,79300.0,32.0281,32.1188,32.0281,32.0734,79300.0
2008-02-26 12:25:00,49.49,49.5,49.45,49.45,5100.0,32.054,32.0605,32.0281,32.0281,5100.0
2008-02-26 12:30:00,49.47,49.47,49.37,49.41,11800.0,32.041,32.041,31.9763,32.0022,11800.0
2008-02-26 12:35:00,49.4,49.42,49.34,49.39,9500.0,31.9957,32.0087,31.9568,31.9892,9500.0
2008-02-26 12:40:00,49.39,49.4,49.3,49.3,15600.0,31.9892,31.9957,31.9309,31.9309,15600.0
2008-02-26 12:45:00,49.29,49.39,49.28,49.39,114300.0,31.9245,31.9892,31.918,31.9892,114300.0
2008-02-26 12:50:00,49.38,49.47,49.29,49.37,15700.0,31.9827,32.041,31.9245,31.9763,15700.0
2008-02-26 12:55:00,49.36,49.52,49.36,49.51,132200.0,31.9698,32.0734,31.9698,32.0669,132200.0
2008-02-26 13:00:00,49.5,49.55,49.47,49.48,17000.0,32.0605,32.0929,32.041,32.0475,17000.0
2008-02-26 13:05:00,49.47,49.49,49.42,49.45,60500.0,32.041,32.054,32.0087,32.0281,60500.0
2008-02-26 13:10:00,49.45,49.53,49.44,49.48,125700.0,32.0281,32.0799,32.0216,32.0475,125700.0
2008-02-26 13:15:00,49.47,49.5,49.45,49.49,18200.0,32.041,32.0605,32.0281,32.054,18200.0
2008-02-26 13:20:00,49.48,49.5,49.37,49.38,28100.0,32.0475,32.0605,31.9763,31.9827,28100.0
2008-02-26 13:25:00,49.37,49.42,49.33,49.41,15500.0,31.9763,32.0087,31.9504,32.0022,15500.0
2008-02-26 13:30:00,49.41,49.46,49.36,49.38,16500.0,32.0022,32.0346,31.9698,31.9827,16500.0
2008-02-26 13:35:00,49.37,49.43,49.37,49.39,43100.0,31.9763,32.0151,31.9763,31.9892,43100.0
2008-02-26 13:40:00,49.39,49.46,49.39,49.46,15100.0,31.9892,32.0346,31.9892,32.0346,15100.0
2008-02-26 13:45:00,49.46,49.47,49.43,49.43,143000.0,32.0346,32.041,32.0151,32.0151,143000.0
2008-02-26 13:50:00,49.44,49.46,49.4,49.44,97200.0,32.0216,32.0346,31.9957,32.0216,97200.0
2008-02-26 13:55:00,49.45,49.48,49.28,49.33,14800.0,32.0281,32.0475,31.918,31.9504,14800.0
2008-02-26 14:00:00,49.34,49.39,49.28,49.33,17000.0,31.9568,31.9892,31.918,31.9504,17000.0
2008-02-26 14:05:00,49.31,49.34,49.24,49.34,9500.0,31.9374,31.9568,31.8921,31.9568,9500.0
2008-02-26 14:10:00,49.33,49.39,49.29,49.34,8000.0,31.9504,31.9892,31.9245,31.9568,8000.0
2008-02-26 14:15:00,49.35,49.48,49.35,49.45,9400.0,31.9633,32.0475,31.9633,32.0281,9400.0
2008-02-26 14:20:00,49.45,49.48,49.41,49.43,10300.0,32.0281,32.0475,32.0022,32.0151,10300.0
2008-02-26 14:25:00,49.43,49.47,49.38,49.39,13600.0,32.0151,32.041,31.9827,31.9892,13600.0
2008-02-26 14:30:00,49.38,49.48,49.38,49.46,54300.0,31.9827,32.0475,31.9827,32.0346,54300.0
2008-02-26 14:35:00,49.46,49.51,49.45,49.48,18900.0,32.0346,32.0669,32.0281,32.0475,18900.0
2008-02-26 14:40:00,49.47,49.48,49.42,49.44,16000.0,32.041,32.0475,32.0087,32.0216,16000.0
2008-02-26 14:45:00,49.44,49.48,49.4,49.46,15400.0,32.0216,32.0475,31.9957,32.0346,15400.0
2008-02-26 14:50:00,49.45,49.47,49.41,49.44,50000.0,32.0281,32.041,32.0022,32.0216,50000.0
2008-02-26 14:55:00,49.44,49.45,49.4,49.42,16800.0,32.0216,32.0281,31.9957,32.0087,16800.0
2008-02-26 15:00:00,49.41,49.42,49.31,49.31,24600.0,32.0022,32.0087,31.9374,31.9374,24600.0
2008-02-26 15:05:00,49.31,49.33,49.28,49.31,22800.0,31.9374,31.9504,31.918,31.9374,22800.0
2008-02-26 15:10:00,49.32,49.34,49.22,49.28,85000.0,31.9439,31.9568,31.8791,31.918,85000.0
2008-02-26 15:15:00,49.28,49.31,49.18,49.24,52000.0,31.918,31.9374,31.8532,31.8921,52000.0
2008-02-26 15:20:00,49.24,49.25,49.17,49.21,34300.0,31.8921,31.8985,31.8467,31.8726,34300.0
2008-02-26 15:25:00,49.21,49.41,49.2,49.41,55400.0,31.8726,32.0022,31.8662,32.0022,55400.0
2008-02-26 15:30:00,49.41,49.46,49.2,49.22,96500.0,32.0022,32.0346,31.8662,31.8791,96500.0
2008-02-26 15:35:00,49.22,49.31,49.21,49.27,49500.0,31.8791,31.9374,31.8726,31.9115,49500.0
2008-02-26 15:40:00,49.26,49.32,49.22,49.28,33300.0,31.905,31.9439,31.8791,31.918,33300.0
2008-02-26 15:45:00,49.29,49.29,49.2,49.26,58400.0,31.9245,31.9245,31.8662,31.905,58400.0
2008-02-26 15:50:00,49.26,49.3,49.21,49.27,79400.0,31.905,31.9309,31.8726,31.9115,79400.0
2008-02-26 15:55:00,49.26,49.31,49.25,49.3,120000.0,31.905,31.9374,31.8985,31.9309,120000.0
2008-02-27 09:30:00,49.05,49.2,48.8,49.2,24400.0,31.769,31.8662,31.6071,31.8662,24400.0
2008-02-27 09:35:00,49.22,49.24,49.06,49.18,18700.0,31.8791,31.8921,31.7755,31.8532,18700.0
2008-02-27 09:40:00,49.18,49.36,49.18,49.27,81500.0,31.8532,31.9698,31.8532,31.9115,81500.0
2008-02-27 09:45:00,49.29,49.29,49.15,49.24,31600.0,31.9245,31.9245,31.8338,31.8921,31600.0
2008-02-27 09:50:00,49.25,49.28,49.14,49.18,56300.0,31.8985,31.918,31.8273,31.8532,56300.0
2008-02-27 09:55:00,49.17,49.3,49.15,49.18,34300.0,31.8467,31.9309,31.8338,31.8532,34300.0
2008-02-27 10:00:00,49.17,49.34,49.12,49.32,50300.0,31.8467,31.9568,31.8143,31.9439,50300.0
2008-02-27 10:05:00,49.32,49.38,49.21,49.26,114900.0,31.9439,31.9827,31.8726,31.905,114900.0
2008-02-27 10:10:00,49.26,49.32,49.23,49.32,29400.0,31.905,31.9439,31.8856,31.9439,29400.0
2008-02-27 10:15:00,49.3,49.36,49.28,49.34,32500.0,31.9309,31.9698,31.918,31.9568,32500.0
2008-02-27 10:20:00,49.33,49.33,49.19,49.19,123900.0,31.9504,31.9504,31.8597,31.8597,123900.0
2008-02-27 10:25:00,49.19,49.29,49.17,49.17,34900.0,31.8597,31.9245,31.8467,31.8467,34900.0
2008-02-27 10:30:00,49.17,49.24,49.14,49.22,43500.0,31.8467,31.8921,31.8273,31.8791,43500.0
2008-02-27 10:35:00,49.22,49.36,49.19,49.28,29500.0,31.8791,31.9698,31.8597,31.918,29500.0
2008-02-27 10:40:00,49.28,49.42,49.28,49.39,98000.0,31.918,32.0087,31.918,31.9892,98000.0
2008-02-27 10:45:00,49.39,49.57,49.34,49.47,119700.0,31.9892,32.1058,31.9568,32.041,119700.0
2008-02-27 10:50:00,49.47,49.5,49.42,49.44,27000.0,32.041,32.0605,32.0087,32.0216,27000.0
2008-02-27 10:55:00,49.44,49.47,49.35,49.37,25300.0,32.0216,32.041,31.9633,31.9763,25300.0
2008-02-27 11:00:00,49.37,49.45,49.37,49.44,13200.0,31.9763,32.0281,31.9763,32.0216,13200.0
2008-02-27 11:05:00,49.43,49.47,49.43,49.45,57100.0,32.0151,32.041,32.0151,32.0281,57100.0
2008-02-27 11:10:00,49.44,49.51,49.38,49.51,17900.0,32.0216,32.0669,31.9827,32.0669,17900.0
2008-02-27 11:15:00,49.51,49.61,49.45,49.59,12700.0,32.0669,32.1317,32.0281,32.1188,12700.0
2008-02-27 11:20:00,49.6,49.69,49.56,49.58,11000.0,32.1252,32.1835,32.0993,32.1123,11000.0
2008-02-27 11:25:00,49.58,49.64,49.55,49.59,17100.0,32.1123,32.1511,32.0929,32.1188,17100.0
2008-02-27 11:30:00,49.6,49.75,49.59,49.73,71100.0,32.1252,32.2224,32.1188,32.2094,71100.0
2008-02-27 11:35:00,49.73,49.9,49.72,49.85,93700.0,32.2094,32.3195,32.203,32.2872,93700.0
2008-02-27 11:40:00,49.85,49.95,49.82,49.9,107400.0,32.2872,32.3519,32.2677,32.3195,107400.0
2008-02-27 11:45:00,49.9,49.92,49.74,49.79,58300.0,32.3195,32.3325,32.2159,32.2483,58300.0
2008-02-27 11:50:00,49.77,49.87,49.77,49.83,12500.0,32.2353,32.3001,32.2353,32.2742,12500.0
2008-02-27 11:55:00,49.83,49.86,49.81,49.85,12300.0,32.2742,32.2936,32.2612,32.2872,12300.0
2008-02-27 12:00:00,49.83,49.85,49.76,49.83,10000.0,32.2742,32.2872,32.2289,32.2742,10000.0
2008-02-27 12:05:00,49.85,49.89,49.82,49.83,7500.0,32.2872,32.3131,32.2677,32.2742,7500.0
2008-02-27 12:10:00,49.83,49.91,49.83,49.88,7500.0,32.2742,32.326,32.2742,32.3066,7500.0
2008-02-27 12:15:00,49.87,49.87,49.81,49.85,9500.0,32.3001,32.3001,32.2612,32.2872,9500.0
2008-02-27 12:20:00,49.85,49.86,49.78,49.8,10500.0,32.2872,32.2936,32.2418,32.2548,10500.0
2008-02-27 12:25:00,49.8,49.86,49.8,49.85,18600.0,32.2548,32.2936,32.2548,32.2872,18600.0
2008-02-27 12:30:00,49.84,49.96,49.84,49.94,36300.0,32.2807,32.3584,32.2807,32.3454,36300.0
2008-02-27 12:35:00,49.94,50.07,49.94,50.05,62000.0,32.3454,32.4296,32.3454,32.4167,62000.0
2008-02-27 12:40:00,50.05,50.12,49.99,50.09,40200.0,32.4167,32.462,32.3778,32.4426,40200.0
2008-02-27 12:45:00,50.09,50.17,50.06,50.14,56200.0,32.4426,32.4944,32.4232,32.475,56200.0
2008-02-27 12:50:00,50.15,50.15,50.07,50.1,32600.0,32.4815,32.4815,32.4296,32.4491,32600.0
2008-02-27 12:55:00,50.1,50.14,50.0,50.01,84800.0,32.4491,32.475,32.3843,32.3908,84800.0
2008-02-27 13:00:00,50.0,50.1,49.98,50.0,11900.0,32.3843,32.4491,32.3714,32.3843,11900.0
2008-02-27 13:05:00,50.0,50.01,49.97,50.0,16300.0,32.3843,32.3908,32.3649,32.3843,16300.0
2008-02-27 13:10:00,50.0,50.03,49.95,50.0,13900.0,32.3843,32.4037,32.3519,32.3843,13900.0
2008-02-27 13:15:00,49.99,50.04,49.9,49.94,65600.0,32.3778,32.4102,32.3195,32.3454,65600.0
2008-02-27 13:20:00,49.95,49.98,49.87,49.97,18300.0,32.3519,32.3714,32.3001,32.3649,18300.0
2008-02-27 13:25:00,49.97,50.05,49.96,50.01,13500.0,32.3649,32.4167,32.3584,32.3908,13500.0
2008-02-27 13:30:00,49.99,50.01,49.88,49.89,9500.0,32.3778,32.3908,32.3066,32.3131,9500.0
2008-02-27 13:35:00,49.9,49.92,49.82,49.84,14500.0,32.3195,32.3325,32.2677,32.2807,14500.0
2008-02-27 13:40:00,49.83,49.83,49.78,49.79,11200.0,32.2742,32.2742,32.2418,32.2483,11200.0
2008-02-27 13:45:00,49.79,49.82,49.78,49.79,13300.0,32.2483,32.2677,32.2418,32.2483,13300.0
2008-02-27 13:50:00,49.79,49.81,49.75,49.76,10200.0,32.2483,32.2612,32.2224,32.2289,10200.0
2008-02-27 13:55:00,49.77,49.79,49.75,49.76,8700.0,32.2353,32.2483,32.2224,32.2289,8700.0
2008-02-27 14:00:00,49.76,49.79,49.62,49.62,14800.0,32.2289,32.2483,32.1382,32.1382,14800.0
2008-02-27 14:05:00,49.62,49.65,49.57,49.6,17200.0,32.1382,32.1576,32.1058,32.1252,17200.0
2008-02-27 14:10:00,49.6,49.62,49.58,49.62,14400.0,32.1252,32.1382,32.1123,32.1382,14400.0
2008-02-27 14:15:00,49.61,49.63,49.57,49.58,12300.0,32.1317,32.1447,32.1058,32.1123,12300.0
2008-02-27 14:20:00,49.58,49.58,49.41,49.41,28700.0,32.1123,32.1123,32.0022,32.0022,28700.0
2008-02-27 14:25:00,49.41,49.49,49.41,49.47,28500.0,32.0022,32.054,32.0022,32.041,28500.0
2008-02-27 14:30:00,49.48,49.52,49.47,49.5,26800.0,32.0475,32.0734,32.041,32.0605,26800.0
2008-02-27 14:35:00,49.49,49.5,49.46,49.48,13000.0,32.054,32.0605,32.0346,32.0475,13000.0
2008-02-27 14:40:00,49.47,49.68,49.47,49.64,31600.0,32.041,32.1771,32.041,32.1511,31600.0
2008-02-27 14:45:00,49.64,49.75,49.63,49.68,42000.0,32.1511,32.2224,32.1447,32.1771,42000.0
2008-02-27 14:50:00,49.68,49.68,49.57,49.59,40000.0,32.1771,32.1771,32.1058,32.1188,40000.0
2008-02-27 14:55:00,49.58,49.66,49.5,49.66,29000.0,32.1123,32.1641,32.0605,32.1641,29000.0
2008-02-27 15:00:00,49.66,49.72,49.62,49.67,19000.0,32.1641,32.203,32.1382,32.1706,19000.0
2008-02-27 15:05:00,49.67,49.67,49.51,49.58,19300.0,32.1706,32.1706,32.0669,32.1123,19300.0
2008-02-27 15:10:00,49.6,49.61,49.5,49.5,46700.0,32.1252,32.1317,32.0605,32.0605,46700.0
2008-02-27 15:15:00,49.53,49.63,49.51,49.59,49800.0,32.0799,32.1447,32.0669,32.1188,49800.0
2008-02-27 15:20:00,49.6,49.62,49.52,49.55,44200.0,32.1252,32.1382,32.0734,32.0929,44200.0
2008-02-27 15:25:00,49.55,49.62,49.52,49.61,86000.0,32.0929,32.1382,32.0734,32.1317,86000.0
2008-02-27 15:30:00,49.61,49.64,49.57,49.58,42400.0,32.1317,32.1511,32.1058,32.1123,42400.0
2008-02-27 15:35:00,49.58,49.61,49.58,49.59,38600.0,32.1123,32.1317,32.1123,32.1188,38600.0
2008-02-27 15:40:00,49.6,49.6,49.52,49.55,43200.0,32.1252,32.1252,32.0734,32.0929,43200.0
2008-02-27 15:45:00,49.55,49.58,49.47,49.55,172300.0,32.0929,32.1123,32.041,32.0929,172300.0
2008-02-27 15:50:00,49.55,49.55,49.44,49.48,125600.0,32.0929,32.0929,32.0216,32.0475,125600.0
2008-02-27 15:55:00,49.48,49.56,49.47,49.52,136300.0,32.0475,32.0993,32.041,32.0734,136300.0
2008-02-28 09:30:00,50.29,50.58,49.95,49.95,155600.0,32.5721,32.76,32.3519,32.3519,155600.0
2008-02-28 09:35:00,49.91,50.08,49.86,49.93,68000.0,32.326,32.4361,32.2936,32.339,68000.0
2008-02-28 09:40:00,49.93,50.03,49.61,49.65,54200.0,32.339,32.4037,32.1317,32.1576,54200.0
2008-02-28 09:45:00,49.64,49.7,49.57,49.65,49300.0,32.1511,32.19,32.1058,32.1576,49300.0
2008-02-28 09:50:00,49.66,49.86,49.62,49.8,57400.0,32.1641,32.2936,32.1382,32.2548,57400.0
2008-02-28 09:55:00,49.8,49.85,49.65,49.78,62300.0,32.2548,32.2872,32.1576,32.2418,62300.0
2008-02-28 10:00:00,49.79,50.02,49.79,49.93,49200.0,32.2483,32.3973,32.2483,32.339,49200.0
2008-02-28 10:05:00,49.9,49.93,49.69,49.69,76500.0,32.3195,32.339,32.1835,32.1835,76500.0
2008-02-28 10:10:00,49.67,49.74,49.64,49.67,67900.0,32.1706,32.2159,32.1511,32.1706,67900.0
2008-02-28 10:15:00,49.68,49.73,49.63,49.7,47800.0,32.1771,32.2094,32.1447,32.19,47800.0
2008-02-28 10:20:00,49.7,49.76,49.65,49.72,47700.0,32.19,32.2289,32.1576,32.203,47700.0
2008-02-28 10:25:00,49.71,49.95,49.7,49.92,66000.0,32.1965,32.3519,32.19,32.3325,66000.0
2008-02-28 10:30:00,49.92,49.96,49.79,49.84,34100.0,32.3325,32.3584,32.2483,32.2807,34100.0
2008-02-28 10:35:00,49.83,49.86,49.69,49.86,39500.0,32.2742,32.2936,32.1835,32.2936,39500.0
2008-02-28 10:40:00,49.89,49.99,49.87,49.92,52700.0,32.3131,32.3778,32.3001,32.3325,52700.0
2008-02-28 10:45:00,49.92,49.93,49.69,49.71,31700.0,32.3325,32.339,32.1835,32.1965,31700.0
2008-02-28 10:50:00,49.71,49.86,49.71,49.74,30400.0,32.1965,32.2936,32.1965,32.2159,30400.0
2008-02-28 10:55:00,49.73,49.81,49.71,49.75,29000.0,32.2094,32.2612,32.1965,32.2224,29000.0
2008-02-28 11:00:00,49.74,49.78,49.57,49.63,54200.0,32.2159,32.2418,32.1058,32.1447,54200.0
2008-02-28 11:05:00,49.63,49.71,49.58,49.71,48300.0,32.1447,32.1965,32.1123,32.1965,48300.0
2008-02-28 11:10:00,49.71,49.73,49.66,49.69,52300.0,32.1965,32.2094,32.1641,32.1835,52300.0
2008-02-28 11:15:00,49.71,49.75,49.66,49.73,31500.0,32.1965,32.2224,32.1641,32.2094,31500.0
2008-02-28 11:20:00,49.72,49.77,49.7,49.73,40100.0,32.203,32.2353,32.19,32.2094,40100.0
2008-02-28 11:25:00,49.72,49.78,49.61,49.64,36800.0,32.203,32.2418,32.1317,32.1511,36800.0
2008-02-28 11:30:00,49.64,49.71,49.54,49.64,53100.0,32.1511,32.1965,32.0864,32.1511,53100.0
2008-02-28 11:35:00,49.63,49.64,49.57,49.61,62100.0,32.1447,32.1511,32.1058,32.1317,62100.0
2008-02-28 11:40:00,49.61,49.63,49.55,49.6,37300.0,32.1317,32.1447,32.0929,32.1252,37300.0
2008-02-28 11:45:00,49.61,49.63,49.5,49.59,37600.0,32.1317,32.1447,32.0605,32.1188,37600.0
2008-02-28 11:50:00,49.59,49.68,49.59,49.68,46300.0,32.1188,32.1771,32.1188,32.1771,46300.0
2008-02-28 11:55:00,49.68,49.77,49.67,49.71,68700.0,32.1771,32.2353,32.1706,32.1965,68700.0
2008-02-28 12:00:00,49.72,49.72,49.59,49.65,56900.0,32.203,32.203,32.1188,32.1576,56900.0
2008-02-28 12:05:00,49.66,49.71,49.62,49.68,30200.0,32.1641,32.1965,32.1382,32.1771,30200.0
2008-02-28 12:10:00,49.69,49.71,49.62,49.68,28600.0,32.1835,32.1965,32.1382,32.1771,28600.0
2008-02-28 12:15:00,49.69,49.73,49.68,49.72,20900.0,32.1835,32.2094,32.1771,32.203,20900.0
2008-02-28 12:20:00,49.72,49.78,49.65,49.77,84300.0,32.203,32.2418,32.1576,32.2353,84300.0
2008-02-28 12:25:00,49.77,49.78,49.71,49.71,47800.0,32.2353,32.2418,32.1965,32.1965,47800.0
2008-02-28 12:30:00,49.7,49.82,49.66,49.74,30100.0,32.19,32.2677,32.1641,32.2159,30100.0
2008-02-28 12:35:00,49.74,49.76,49.67,49.69,46900.0,32.2159,32.2289,32.1706,32.1835,46900.0
2008-02-28 12:40:00,49.68,49.72,49.66,49.72,25400.0,32.1771,32.203,32.1641,32.203,25400.0
2008-02-28 12:45:00,49.75,49.83,49.75,49.82,22500.0,32.2224,32.2742,32.2224,32.2677,22500.0
2008-02-28 12:50:00,49.82,49.82,49.75,49.76,16700.0,32.2677,32.2677,32.2224,32.2289,16700.0
2008-02-28 12:55:00,49.76,49.77,49.75,49.75,13500.0,32.2289,32.2353,32.2224,32.2224,13500.0
2008-02-28 13:00:00,49.75,49.75,49.67,49.73,69500.0,32.2224,32.2224,32.1706,32.2094,69500.0
2008-02-28 13:05:00,49.73,49.9,49.72,49.9,13800.0,32.2094,32.3195,32.203,32.3195,13800.0
2008-02-28 13:10:00,49.91,49.92,49.81,49.83,66400.0,32.326,32.3325,32.2612,32.2742,66400.0
2008-02-28 13:15:00,49.82,49.85,49.74,49.76,23100.0,32.2677,32.2872,32.2159,32.2289,23100.0
2008-02-28 13:20:00,49.76,49.78,49.72,49.77,22300.0,32.2289,32.2418,32.203,32.2353,22300.0
2008-02-28 13:25:00,49.78,49.82,49.65,49.66,37700.0,32.2418,32.2677,32.1576,32.1641,37700.0
2008-02-28 13:30:00,49.67,49.77,49.66,49.71,22800.0,32.1706,32.2353,32.1641,32.1965,22800.0
2008-02-28 13:35:00,49.71,49.74,49.66,49.66,28900.0,32.1965,32.2159,32.1641,32.1641,28900.0
2008-02-28 13:40:00,49.66,49.71,49.61,49.68,35800.0,32.1641,32.1965,32.1317,32.1771,35800.0
2008-02-28 13:45:00,49.7,49.78,49.66,49.78,38300.0,32.19,32.2418,32.1641,32.2418,38300.0
2008-02-28 13:50:00,49.77,49.82,49.68,49.82,21500.0,32.2353,32.2677,32.1771,32.2677,21500.0
2008-02-28 13:55:00,49.8,49.86,49.79,49.85,29700.0,32.2548,32.2936,32.2483,32.2872,29700.0
2008-02-28 14:00:00,49.85,49.87,49.78,49.87,35900.0,32.2872,32.3001,32.2418,32.3001,35900.0
2008-02-28 14:05:00,49.86,49.9,49.84,49.84,34000.0,32.2936,32.3195,32.2807,32.2807,34000.0
2008-02-28 14:10:00,49.85,49.88,49.84,49.87,64500.0,32.2872,32.3066,32.2807,32.3001,64500.0
2008-02-28 14:15:00,49.87,49.94,49.84,49.94,87200.0,32.3001,32.3454,32.2807,32.3454,87200.0
2008-02-28 14:20:00,49.94,50.03,49.89,49.99,122100.0,32.3454,32.4037,32.3131,32.3778,122100.0
2008-02-28 14:25:00,50.0,50.02,49.94,49.98,58800.0,32.3843,32.3973,32.3454,32.3714,58800.0
2008-02-28 14:30:00,49.97,50.05,49.96,49.97,146700.0,32.3649,32.4167,32.3584,32.3649,146700.0
2008-02-28 14:35:00,49.98,50.03,49.96,49.98,69500.0,32.3714,32.4037,32.3584,32.3714,69500.0
2008-02-28 14:40:00,49.98,50.03,49.96,50.03,34400.0,32.3714,32.4037,32.3584,32.4037,34400.0
2008-02-28 14:45:00,50.02,50.13,50.0,50.03,42500.0,32.3973,32.4685,32.3843,32.4037,42500.0
2008-02-28 14:50:00,50.04,50.18,50.04,50.14,73700.0,32.4102,32.5009,32.4102,32.475,73700.0
2008-02-28 14:55:00,50.12,50.15,50.06,50.13,37600.0,32.462,32.4815,32.4232,32.4685,37600.0
2008-02-28 15:00:00,50.11,50.13,49.96,49.98,82000.0,32.4556,32.4685,32.3584,32.3714,82000.0
2008-02-28 15:05:00,49.99,50.02,49.97,49.99,30100.0,32.3778,32.3973,32.3649,32.3778,30100.0
2008-02-28 15:10:00,49.99,50.01,49.98,50.0,20600.0,32.3778,32.3908,32.3714,32.3843,20600.0
2008-02-28 15:15:00,50.0,50.02,49.95,50.01,41500.0,32.3843,32.3973,32.3519,32.3908,41500.0
2008-02-28 15:20:00,50.0,50.02,49.91,49.98,51900.0,32.3843,32.3973,32.326,32.3714,51900.0
2008-02-28 15:25:00,49.98,50.0,49.94,49.95,37200.0,32.3714,32.3843,32.3454,32.3519,37200.0
2008-02-28 15:30:00,49.95,50.0,49.93,49.94,64200.0,32.3519,32.3843,32.339,32.3454,64200.0
2008-02-28 15:35:00,49.94,49.96,49.92,49.93,44000.0,32.3454,32.3584,32.3325,32.339,44000.0
2008-02-28 15:40:00,49.94,50.04,49.92,49.98,59000.0,32.3454,32.4102,32.3325,32.3714,59000.0
2008-02-28 15:45:00,49.98,50.05,49.98,50.0,64800.0,32.3714,32.4167,32.3714,32.3843,64800.0
2008-02-28 15:50:00,50.0,50.02,49.98,50.01,105300.0,32.3843,32.3973,32.3714,32.3908,105300.0
2008-02-28 15:55:00,50.0,50.01,49.95,49.97,122800.0,32.3843,32.3908,32.3519,32.3649,122800.0
2008-02-29 09:30:00,49.49,49.54,49.28,49.44,40400.0,32.054,32.0864,31.918,32.0216,40400.0
2008-02-29 09:35:00,49.42,49.48,49.38,49.48,24700.0,32.0087,32.0475,31.9827,32.0475,24700.0
2008-02-29 09:40:00,49.47,49.47,49.22,49.43,99200.0,32.041,32.041,31.8791,32.0151,99200.0
2008-02-29 09:45:00,49.43,49.58,49.39,49.54,241700.0,32.0151,32.1123,31.9892,32.0864,241700.0
2008-02-29 09:50:00,49.52,49.58,49.46,49.55,141400.0,32.0734,32.1123,32.0346,32.0929,141400.0
2008-02-29 09:55:00,49.55,49.55,49.47,49.49,90800.0,32.0929,32.0929,32.041,32.054,90800.0
2008-02-29 10:00:00,49.49,49.56,49.47,49.55,276500.0,32.054,32.0993,32.041,32.0929,276500.0
2008-02-29 10:05:00,49.55,49.55,49.49,49.5,79800.0,32.0929,32.0929,32.054,32.0605,79800.0
2008-02-29 10:10:00,49.5,49.54,49.44,49.44,38700.0,32.0605,32.0864,32.0216,32.0216,38700.0
2008-02-29 10:15:00,49.44,49.55,49.4,49.48,105700.0,32.0216,32.0929,31.9957,32.0475,105700.0
2008-02-29 10:20:00,49.48,49.51,49.44,49.49,40600.0,32.0475,32.0669,32.0216,32.054,40600.0
2008-02-29 10:25:00,49.5,49.54,49.48,49.54,72400.0,32.0605,32.0864,32.0475,32.0864,72400.0
2008-02-29 10:30:00,49.54,49.55,49.48,49.53,158900.0,32.0864,32.0929,32.0475,32.0799,158900.0
2008-02-29 10:35:00,49.55,49.55,49.48,49.53,47200.0,32.0929,32.0929,32.0475,32.0799,47200.0
2008-02-29 10:40:00,49.53,49.55,49.48,49.53,33900.0,32.0799,32.0929,32.0475,32.0799,33900.0
2008-02-29 10:45:00,49.52,49.55,49.46,49.47,26700.0,32.0734,32.0929,32.0346,32.041,26700.0
2008-02-29 10:50:00,49.48,49.53,49.4,49.53,125700.0,32.0475,32.0799,31.9957,32.0799,125700.0
2008-02-29 10:55:00,49.53,49.53,49.46,49.46,16500.0,32.0799,32.0799,32.0346,32.0346,16500.0
2008-02-29 11:00:00,49.46,49.55,49.42,49.55,47900.0,32.0346,32.0929,32.0087,32.0929,47900.0
2008-02-29 11:05:00,49.54,49.55,49.47,49.52,31700.0,32.0864,32.0929,32.041,32.0734,31700.0
2008-02-29 11:10:00,49.51,49.51,49.47,49.51,25800.0,32.0669,32.0669,32.041,32.0669,25800.0
2008-02-29 11:15:00,49.5,49.56,49.48,49.51,72300.0,32.0605,32.0993,32.0475,32.0669,72300.0
2008-02-29 11:20:00,49.52,49.53,49.49,49.5,106700.0,32.0734,32.0799,32.054,32.0605,106700.0
2008-02-29 11:25:00,49.51,49.54,49.5,49.52,20800.0,32.0669,32.0864,32.0605,32.0734,20800.0
2008-02-29 11:30:00,49.52,49.57,49.5,49.56,88200.0,32.0734,32.1058,32.0605,32.0993,88200.0
2008-02-29 11:35:00,49.56,49.57,49.5,49.52,21300.0,32.0993,32.1058,32.0605,32.0734,21300.0
2008-02-29 11:40:00,49.51,49.56,49.49,49.55,55200.0,32.0669,32.0993,32.054,32.0929,55200.0
2008-02-29 11:45:00,49.55,49.56,49.54,49.55,135600.0,32.0929,32.0993,32.0864,32.0929,135600.0
2008-02-29 11:50:00,49.55,49.58,49.54,49.56,28700.0,32.0929,32.1123,32.0864,32.0993,28700.0
2008-02-29 11:55:00,49.56,49.6,49.49,49.53,119300.0,32.0993,32.1252,32.054,32.0799,119300.0
2008-02-29 12:00:00,49.54,49.55,49.47,49.48,17000.0,32.0864,32.0929,32.041,32.0475,17000.0
2008-02-29 12:05:00,49.47,49.47,49.4,49.41,186300.0,32.041,32.041,31.9957,32.0022,186300.0
2008-02-29 12:10:00,49.4,49.41,49.37,49.37,15500.0,31.9957,32.0022,31.9763,31.9763,15500.0
2008-02-29 12:15:00,49.36,49.37,49.3,49.37,20400.0,31.9698,31.9763,31.9309,31.9763,20400.0
2008-02-29 12:20:00,49.36,49.39,49.32,49.32,37000.0,31.9698,31.9892,31.9439,31.9439,37000.0
2008-02-29 12:25:00,49.33,49.56,49.31,49.46,54300.0,31.9504,32.0993,31.9374,32.0346,54300.0
2008-02-29 12:30:00,49.45,49.52,49.42,49.5,64000.0,32.0281,32.0734,32.0087,32.0605,64000.0
2008-02-29 12:35:00,49.5,49.51,49.49,49.5,12500.0,32.0605,32.0669,32.054,32.0605,12500.0
2008-02-29 12:40:00,49.5,49.51,49.45,49.46,25400.0,32.0605,32.0669,32.0281,32.0346,25400.0
2008-02-29 12:45:00,49.46,49.51,49.46,49.49,21400.0,32.0346,32.0669,32.0346,32.054,21400.0
2008-02-29 12:50:00,49.48,49.5,49.42,49.43,17400.0,32.0475,32.0605,32.0087,32.0151,17400.0
2008-02-29 12:55:00,49.41,49.62,49.39,49.53,116500.0,32.0022,32.1382,31.9892,32.0799,116500.0
2008-02-29 13:00:00,49.53,49.53,49.47,49.53,13600.0,32.0799,32.0799,32.041,32.0799,13600.0
2008-02-29 13:05:00,49.51,49.54,49.44,49.49,42600.0,32.0669,32.0864,32.0216,32.054,42600.0
2008-02-29 13:10:00,49.49,49.49,49.44,49.48,87100.0,32.054,32.054,32.0216,32.0475,87100.0
2008-02-29 13:15:00,49.47,49.54,49.43,49.52,16100.0,32.041,32.0864,32.0151,32.0734,16100.0
2008-02-29 13:20:00,49.53,49.54,49.46,49.47,12200.0,32.0799,32.0864,32.0346,32.041,12200.0
2008-02-29 13:25:00,49.48,49.49,49.43,49.45,9000.0,32.0475,32.054,32.0151,32.0281,9000.0
2008-02-29 13:30:00,49.46,49.46,49.28,49.28,23000.0,32.0346,32.0346,31.918,31.918,23000.0
2008-02-29 13:35:00,49.28,49.31,49.17,49.23,33700.0,31.918,31.9374,31.8467,31.8856,33700.0
2008-02-29 13:40:00,49.23,49.29,49.23,49.25,10700.0,31.8856,31.9245,31.8856,31.8985,10700.0
2008-02-29 13:45:00,49.26,49.28,49.14,49.19,20600.0,31.905,31.918,31.8273,31.8597,20600.0
2008-02-29 13:50:00,49.2,49.24,49.14,49.14,23900.0,31.8662,31.8921,31.8273,31.8273,23900.0
2008-02-29 13:55:00,49.14,49.15,49.03,49.04,46900.0,31.8273,31.8338,31.7561,31.7625,46900.0
2008-02-29 14:00:00,49.03,49.11,49.02,49.07,23400.0,31.7561,31.8079,31.7496,31.782,23400.0
2008-02-29 14:05:00,49.07,49.11,49.04,49.06,27300.0,31.782,31.8079,31.7625,31.7755,27300.0
2008-02-29 14:10:00,49.06,49.19,49.06,49.14,42700.0,31.7755,31.8597,31.7755,31.8273,42700.0
2008-02-29 14:15:00,49.14,49.2,49.11,49.17,28200.0,31.8273,31.8662,31.8079,31.8467,28200.0
2008-02-29 14:20:00,49.16,49.22,49.11,49.21,19500.0,31.8403,31.8791,31.8079,31.8726,19500.0
2008-02-29 14:25:00,49.22,49.22,49.17,49.22,26900.0,31.8791,31.8791,31.8467,31.8791,26900.0
2008-02-29 14:30:00,49.22,49.24,49.17,49.2,55300.0,31.8791,31.8921,31.8467,31.8662,55300.0
2008-02-29 14:35:00,49.2,49.22,49.18,49.2,64900.0,31.8662,31.8791,31.8532,31.8662,64900.0
2008-02-29 14:40:00,49.2,49.29,49.19,49.25,25200.0,31.8662,31.9245,31.8597,31.8985,25200.0
2008-02-29 14:45:00,49.26,49.3,49.19,49.21,29300.0,31.905,31.9309,31.8597,31.8726,29300.0
2008-02-29 14:50:00,49.2,49.26,49.19,49.22,34700.0,31.8662,31.905,31.8597,31.8791,34700.0
2008-02-29 14:55:00,49.24,49.24,49.17,49.18,37200.0,31.8921,31.8921,31.8467,31.8532,37200.0
2008-02-29 15:00:00,49.17,49.21,49.11,49.2,46200.0,31.8467,31.8726,31.8079,31.8662,46200.0
2008-02-29 15:05:00,49.2,49.23,49.16,49.17,27200.0,31.8662,31.8856,31.8403,31.8467,27200.0
2008-02-29 15:10:00,49.17,49.24,49.16,49.24,76900.0,31.8467,31.8921,31.8403,31.8921,76900.0
2008-02-29 15:15:00,49.25,49.28,49.18,49.18,56200.0,31.8985,31.918,31.8532,31.8532,56200.0
2008-02-29 15:20:00,49.19,49.29,49.17,49.26,31200.0,31.8597,31.9245,31.8467,31.905,31200.0
2008-02-29 15:25:00,49.28,49.32,49.25,49.29,29100.0,31.918,31.9439,31.8985,31.9245,29100.0
2008-02-29 15:30:00,49.29,49.31,49.16,49.17,53800.0,31.9245,31.9374,31.8403,31.8467,53800.0
2008-02-29 15:35:00,49.16,49.17,49.11,49.12,70600.0,31.8403,31.8467,31.8079,31.8143,70600.0
2008-02-29 15:40:00,49.12,49.15,49.08,49.14,137000.0,31.8143,31.8338,31.7884,31.8273,137000.0
2008-02-29 15:45:00,49.13,49.16,48.99,49.02,215100.0,31.8208,31.8403,31.7301,31.7496,215100.0
2008-02-29 15:50:00,49.01,49.02,48.96,48.99,183500.0,31.7431,31.7496,31.7107,31.7301,183500.0
2008-02-29 15:55:00,49.0,49.06,48.95,49.03,315100.0,31.7366,31.7755,31.7042,31.7561,315100.0
2008-03-03 09:30:00,48.89,49.04,48.84,48.84,38300.0,31.6654,31.7625,31.633,31.633,38300.0
2008-03-03 09:35:00,48.83,48.86,48.71,48.78,32800.0,31.6265,31.6459,31.5488,31.5941,32800.0
2008-03-03 09:40:00,48.75,48.75,48.58,48.6,37100.0,31.5747,31.5747,31.4646,31.4775,37100.0
2008-03-03 09:45:00,48.6,48.67,48.49,48.55,58500.0,31.4775,31.5229,31.4063,31.4452,58500.0
2008-03-03 09:50:00,48.53,48.62,48.52,48.57,23000.0,31.4322,31.4905,31.4257,31.4581,23000.0
2008-03-03 09:55:00,48.57,48.62,48.48,48.49,22300.0,31.4581,31.4905,31.3998,31.4063,22300.0
2008-03-03 10:00:00,48.48,48.79,48.45,48.66,61500.0,31.3998,31.6006,31.3804,31.5164,61500.0
2008-03-03 10:05:00,48.66,48.81,48.64,48.73,80700.0,31.5164,31.6136,31.5035,31.5617,80700.0
2008-03-03 10:10:00,48.73,48.79,48.66,48.74,81200.0,31.5617,31.6006,31.5164,31.5682,81200.0
2008-03-03 10:15:00,48.76,48.87,48.73,48.86,42000.0,31.5812,31.6524,31.5617,31.6459,42000.0
2008-03-03 10:20:00,48.87,48.87,48.74,48.78,48900.0,31.6524,31.6524,31.5682,31.5941,48900.0
2008-03-03 10:25:00,48.78,49.1,48.76,49.03,85200.0,31.5941,31.8014,31.5812,31.7561,85200.0
2008-03-03 10:30:00,49.03,49.03,48.91,48.92,41100.0,31.7561,31.7561,31.6783,31.6848,41100.0
2008-03-03 10:35:00,48.92,48.92,48.85,48.85,37100.0,31.6848,31.6848,31.6395,31.6395,37100.0
2008-03-03 10:40:00,48.85,48.9,48.77,48.77,15400.0,31.6395,31.6719,31.5877,31.5877,15400.0
2008-03-03 10:45:00,48.77,48.78,48.7,48.73,23100.0,31.5877,31.5941,31.5423,31.5617,23100.0
2008-03-03 10:50:00,48.73,48.8,48.66,48.79,24700.0,31.5617,31.6071,31.5164,31.6006,24700.0
2008-03-03 10:55:00,48.79,48.82,48.73,48.76,30500.0,31.6006,31.62,31.5617,31.5812,30500.0
2008-03-03 11:00:00,48.76,48.76,48.69,48.7,33900.0,31.5812,31.5812,31.5358,31.5423,33900.0
2008-03-03 11:05:00,48.7,48.73,48.64,48.64,27600.0,31.5423,31.5617,31.5035,31.5035,27600.0
2008-03-03 11:10:00,48.66,48.7,48.57,48.68,15400.0,31.5164,31.5423,31.4581,31.5294,15400.0
2008-03-03 11:15:00,48.69,48.78,48.69,48.75,46300.0,31.5358,31.5941,31.5358,31.5747,46300.0
2008-03-03 11:20:00,48.75,48.8,48.74,48.75,26300.0,31.5747,31.6071,31.5682,31.5747,26300.0
2008-03-03 11:25:00,48.75,48.88,48.73,48.85,26500.0,31.5747,31.6589,31.5617,31.6395,26500.0
2008-03-03 11:30:00,48.86,48.96,48.83,48.94,23200.0,31.6459,31.7107,31.6265,31.6978,23200.0
2008-03-03 11:35:00,48.95,48.95,48.89,48.9,15500.0,31.7042,31.7042,31.6654,31.6719,15500.0
2008-03-03 11:40:00,48.89,48.93,48.83,48.91,37200.0,31.6654,31.6913,31.6265,31.6783,37200.0
2008-03-03 11:45:00,48.9,48.99,48.89,48.99,41100.0,31.6719,31.7301,31.6654,31.7301,41100.0
2008-03-03 11:50:00,48.98,49.06,48.93,49.02,55400.0,31.7237,31.7755,31.6913,31.7496,55400.0
2008-03-03 11:55:00,49.03,49.06,48.99,48.99,26700.0,31.7561,31.7755,31.7301,31.7301,26700.0
2008-03-03 12:00:00,48.98,49.0,48.94,48.95,12300.0,31.7237,31.7366,31.6978,31.7042,12300.0
2008-03-03 12:05:00,48.95,48.99,48.92,48.99,9900.0,31.7042,31.7301,31.6848,31.7301,9900.0
2008-03-03 12:10:00,48.99,48.99,48.94,48.99,18000.0,31.7301,31.7301,31.6978,31.7301,18000.0
2008-03-03 12:15:00,48.99,49.02,48.93,49.02,15300.0,31.7301,31.7496,31.6913,31.7496,15300.0
2008-03-03 12:20:00,49.03,49.14,48.98,49.13,21400.0,31.7561,31.8273,31.7237,31.8208,21400.0
2008-03-03 12:25:00,49.14,49.16,49.1,49.12,7700.0,31.8273,31.8403,31.8014,31.8143,7700.0
2008-03-03 12:30:00,49.08,49.15,49.07,49.1,9500.0,31.7884,31.8338,31.782,31.8014,9500.0
2008-03-03 12:35:00,49.09,49.09,49.0,49.09,9300.0,31.7949,31.7949,31.7366,31.7949,9300.0
2008-03-03 12:40:00,49.09,49.14,48.97,49.01,17800.0,31.7949,31.8273,31.7172,31.7431,17800.0
2008-03-03 12:45:00,49.0,49.03,48.94,48.99,30500.0,31.7366,31.7561,31.6978,31.7301,30500.0
2008-03-03 12:50:00,49.0,49.02,48.93,48.94,25700.0,31.7366,31.7496,31.6913,31.6978,25700.0
2008-03-03 12:55:00,48.95,48.98,48.9,48.95,31200.0,31.7042,31.7237,31.6719,31.7042,31200.0
2008-03-03 13:00:00,48.95,48.97,48.93,48.96,16300.0,31.7042,31.7172,31.6913,31.7107,16300.0
2008-03-03 13:05:00,48.95,48.97,48.89,48.92,13400.0,31.7042,31.7172,31.6654,31.6848,13400.0
2008-03-03 13:10:00,48.92,48.99,48.89,48.96,11300.0,31.6848,31.7301,31.6654,31.7107,11300.0
2008-03-03 13:15:00,48.97,48.97,48.88,48.94,17800.0,31.7172,31.7172,31.6589,31.6978,17800.0
2008-03-03 13:20:00,48.89,48.95,48.89,48.94,6400.0,31.6654,31.7042,31.6654,31.6978,6400.0
2008-03-03 13:25:00,48.94,49.05,48.94,49.02,16800.0,31.6978,31.769,31.6978,31.7496,16800.0
2008-03-03 13:30:00,49.02,49.02,48.92,48.93,18600.0,31.7496,31.7496,31.6848,31.6913,18600.0
2008-03-03 13:35:00,48.93,49.07,48.92,49.05,19500.0,31.6913,31.782,31.6848,31.769,19500.0
2008-03-03 13:40:00,49.05,49.05,48.99,49.04,15500.0,31.769,31.769,31.7301,31.7625,15500.0
2008-03-03 13:45:00,49.03,49.15,49.01,49.1,22300.0,31.7561,31.8338,31.7431,31.8014,22300.0
2008-03-03 13:50:00,49.1,49.15,49.05,49.11,29200.0,31.8014,31.8338,31.769,31.8079,29200.0
2008-03-03 13:55:00,49.1,49.1,48.96,48.96,37100.0,31.8014,31.8014,31.7107,31.7107,37100.0
2008-03-03 14:00:00,48.95,49.02,48.89,49.01,46800.0,31.7042,31.7496,31.6654,31.7431,46800.0
2008-03-03 14:05:00,49.0,49.05,48.97,49.04,22400.0,31.7366,31.769,31.7172,31.7625,22400.0
2008-03-03 14:10:00,49.03,49.13,48.97,49.1,24200.0,31.7561,31.8208,31.7172,31.8014,24200.0
2008-03-03 14:15:00,49.08,49.08,48.89,48.94,54500.0,31.7884,31.7884,31.6654,31.6978,54500.0
2008-03-03 14:20:00,48.94,49.0,48.93,48.98,33500.0,31.6978,31.7366,31.6913,31.7237,33500.0
2008-03-03 14:25:00,48.99,49.01,48.92,49.0,49100.0,31.7301,31.7431,31.6848,31.7366,49100.0
2008-03-03 14:30:00,49.0,49.07,48.96,49.01,44200.0,31.7366,31.782,31.7107,31.7431,44200.0
2008-03-03 14:35:00,49.01,49.04,48.89,48.93,38800.0,31.7431,31.7625,31.6654,31.6913,38800.0
2008-03-03 14:40:00,48.91,48.99,48.88,48.95,23700.0,31.6783,31.7301,31.6589,31.7042,23700.0
2008-03-03 14:45:00,48.95,49.0,48.88,48.91,26600.0,31.7042,31.7366,31.6589,31.6783,26600.0
2008-03-03 14:50:00,48.88,48.93,48.82,48.87,31600.0,31.6589,31.6913,31.62,31.6524,31600.0
2008-03-03 14:55:00,48.87,48.9,48.79,48.9,61300.0,31.6524,31.6719,31.6006,31.6719,61300.0
2008-03-03 15:00:00,48.89,48.95,48.88,48.89,28300.0,31.6654,31.7042,31.6589,31.6654,28300.0
2008-03-03 15:05:00,48.9,48.91,48.81,48.83,20500.0,31.6719,31.6783,31.6136,31.6265,20500.0
2008-03-03 15:10:00,48.84,48.9,48.8,48.87,26700.0,31.633,31.6719,31.6071,31.6524,26700.0
2008-03-03 15:15:00,48.87,48.94,48.84,48.94,24800.0,31.6524,31.6978,31.633,31.6978,24800.0
2008-03-03 15:20:00,48.93,48.96,48.89,48.91,33300.0,31.6913,31.7107,31.6654,31.6783,33300.0
2008-03-03 15:25:00,48.91,48.92,48.84,48.86,47200.0,31.6783,31.6848,31.633,31.6459,47200.0
2008-03-03 15:30:00,48.86,48.98,48.84,48.97,63600.0,31.6459,31.7237,31.633,31.7172,63600.0
2008-03-03 15:35:00,48.98,48.98,48.89,48.92,56400.0,31.7237,31.7237,31.6654,31.6848,56400.0
2008-03-03 15:40:00,48.91,49.05,48.9,49.02,70600.0,31.6783,31.769,31.6719,31.7496,70600.0
2008-03-03 15:45:00,49.02,49.07,49.0,49.04,111700.0,31.7496,31.782,31.7366,31.7625,111700.0
2008-03-03 15:50:00,49.05,49.14,49.03,49.13,110200.0,31.769,31.8273,31.7561,31.8208,110200.0
2008-03-03 15:55:00,49.13,49.16,49.06,49.06,183600.0,31.8208,31.8403,31.7755,31.7755,183600.0
2008-03-04 09:30:00,48.67,48.78,48.59,48.59,22200.0,31.5229,31.5941,31.4711,31.4711,22200.0
2008-03-04 09:35:00,48.56,48.75,48.52,48.71,24100.0,31.4516,31.5747,31.4257,31.5488,24100.0
2008-03-04 09:40:00,48.7,48.84,48.54,48.58,32000.0,31.5423,31.633,31.4387,31.4646,32000.0
2008-03-04 09:45:00,48.55,48.83,48.55,48.72,63600.0,31.4452,31.6265,31.4452,31.5553,63600.0
2008-03-04 09:50:00,48.71,48.81,48.65,48.8,21700.0,31.5488,31.6136,31.5099,31.6071,21700.0
2008-03-04 09:55:00,48.79,48.96,48.79,48.92,31400.0,31.6006,31.7107,31.6006,31.6848,31400.0
2008-03-04 10:00:00,48.94,49.04,48.87,48.88,35500.0,31.6978,31.7625,31.6524,31.6589,35500.0
2008-03-04 10:05:00,48.9,48.92,48.72,48.73,18000.0,31.6719,31.6848,31.5553,31.5617,18000.0
2008-03-04 10:10:00,48.73,48.87,48.73,48.79,33700.0,31.5617,31.6524,31.5617,31.6006,33700.0
2008-03-04 10:15:00,48.78,48.88,48.72,48.78,48200.0,31.5941,31.6589,31.5553,31.5941,48200.0
2008-03-04 10:20:00,48.78,48.93,48.72,48.74,25400.0,31.5941,31.6913,31.5553,31.5682,25400.0
2008-03-04 10:25:00,48.72,48.77,48.58,48.75,59100.0,31.5553,31.5877,31.4646,31.5747,59100.0
2008-03-04 10:30:00,48.76,48.76,48.63,48.66,29800.0,31.5812,31.5812,31.497,31.5164,29800.0
2008-03-04 10:35:00,48.65,48.68,48.6,48.66,50300.0,31.5099,31.5294,31.4775,31.5164,50300.0
2008-03-04 10:40:00,48.67,48.67,48.49,48.58,30200.0,31.5229,31.5229,31.4063,31.4646,30200.0
2008-03-04 10:45:00,48.58,48.63,48.56,48.58,39400.0,31.4646,31.497,31.4516,31.4646,39400.0
2008-03-04 10:50:00,48.58,48.63,48.54,48.61,42100.0,31.4646,31.497,31.4387,31.484,42100.0
2008-03-04 10:55:00,48.61,48.63,48.58,48.6,48200.0,31.484,31.497,31.4646,31.4775,48200.0
2008-03-04 11:00:00,48.59,48.6,48.5,48.58,21600.0,31.4711,31.4775,31.4128,31.4646,21600.0
2008-03-04 11:05:00,48.56,48.58,48.42,48.42,17700.0,31.4516,31.4646,31.361,31.361,17700.0
2008-03-04 11:10:00,48.42,48.6,48.42,48.52,69800.0,31.361,31.4775,31.361,31.4257,69800.0
2008-03-04 11:15:00,48.53,48.55,48.5,48.52,13100.0,31.4322,31.4452,31.4128,31.4257,13100.0
2008-03-04 11:20:00,48.52,48.55,48.48,48.48,30400.0,31.4257,31.4452,31.3998,31.3998,30400.0
2008-03-04 11:25:00,48.5,48.55,48.39,48.54,29100.0,31.4128,31.4452,31.3415,31.4387,29100.0
2008-03-04 11:30:00,48.54,48.55,48.44,48.44,16000.0,31.4387,31.4452,31.3739,31.3739,16000.0
2008-03-04 11:35:00,48.44,48.56,48.44,48.54,28700.0,31.3739,31.4516,31.3739,31.4387,28700.0
2008-03-04 11:40:00,48.53,48.56,48.38,48.42,28500.0,31.4322,31.4516,31.3351,31.361,28500.0
2008-03-04 11:45:00,48.42,48.5,48.36,48.47,24500.0,31.361,31.4128,31.3221,31.3934,24500.0
2008-03-04 11:50:00,48.48,48.53,48.47,48.49,26700.0,31.3998,31.4322,31.3934,31.4063,26700.0
2008-03-04 11:55:00,48.48,48.48,48.26,48.32,24300.0,31.3998,31.3998,31.2573,31.2962,24300.0
2008-03-04 12:00:00,48.32,48.4,48.3,48.39,13100.0,31.2962,31.348,31.2832,31.3415,13100.0
2008-03-04 12:05:00,48.38,48.43,48.32,48.34,15400.0,31.3351,31.3674,31.2962,31.3092,15400.0
2008-03-04 12:10:00,48.34,48.44,48.34,48.38,19700.0,31.3092,31.3739,31.3092,31.3351,19700.0
2008-03-04 12:15:00,48.37,48.39,48.32,48.36,18700.0,31.3286,31.3415,31.2962,31.3221,18700.0
2008-03-04 12:20:00,48.36,48.44,48.33,48.41,10400.0,31.3221,31.3739,31.3027,31.3545,10400.0
2008-03-04 12:25:00,48.41,48.45,48.33,48.45,21500.0,31.3545,31.3804,31.3027,31.3804,21500.0
2008-03-04 12:30:00,48.44,48.5,48.42,48.5,25800.0,31.3739,31.4128,31.361,31.4128,25800.0
2008-03-04 12:35:00,48.5,48.51,48.41,48.46,30200.0,31.4128,31.4193,31.3545,31.3869,30200.0
2008-03-04 12:40:00,48.47,48.51,48.45,48.45,20300.0,31.3934,31.4193,31.3804,31.3804,20300.0
2008-03-04 12:45:00,48.46,48.47,48.41,48.41,29100.0,31.3869,31.3934,31.3545,31.3545,29100.0
2008-03-04 12:50:00,48.41,48.44,48.3,48.34,26100.0,31.3545,31.3739,31.2832,31.3092,26100.0
2008-03-04 12:55:00,48.34,48.35,48.17,48.24,42100.0,31.3092,31.3156,31.199,31.2444,42100.0
2008-03-04 13:00:00,48.24,48.24,48.12,48.14,37600.0,31.2444,31.2444,31.1667,31.1796,37600.0
2008-03-04 13:05:00,48.15,48.2,48.1,48.15,33300.0,31.1861,31.2185,31.1537,31.1861,33300.0
2008-03-04 13:10:00,48.15,48.24,48.14,48.22,74000.0,31.1861,31.2444,31.1796,31.2314,74000.0
2008-03-04 13:15:00,48.23,48.26,48.16,48.17,32700.0,31.2379,31.2573,31.1926,31.199,32700.0
2008-03-04 13:20:00,48.16,48.21,48.14,48.17,21300.0,31.1926,31.225,31.1796,31.199,21300.0
2008-03-04 13:25:00,48.18,48.26,48.18,48.22,98600.0,31.2055,31.2573,31.2055,31.2314,98600.0
2008-03-04 13:30:00,48.23,48.27,48.13,48.14,45100.0,31.2379,31.2638,31.1731,31.1796,45100.0
2008-03-04 13:35:00,48.14,48.15,47.96,47.99,77000.0,31.1796,31.1861,31.063,31.0825,77000.0
2008-03-04 13:40:00,47.98,48.09,47.97,48.04,37100.0,31.076,31.1472,31.0695,31.1148,37100.0
2008-03-04 13:45:00,48.03,48.09,47.96,48.04,79000.0,31.1084,31.1472,31.063,31.1148,79000.0
2008-03-04 13:50:00,48.04,48.11,48.01,48.09,68000.0,31.1148,31.1602,31.0954,31.1472,68000.0
2008-03-04 13:55:00,48.09,48.09,47.95,48.0,34700.0,31.1472,31.1472,31.0566,31.0889,34700.0
2008-03-04 14:00:00,48.0,48.03,47.9,48.03,41100.0,31.0889,31.1084,31.0242,31.1084,41100.0
2008-03-04 14:05:00,48.01,48.06,47.91,47.98,66800.0,31.0954,31.1278,31.0306,31.076,66800.0
2008-03-04 14:10:00,47.98,48.07,47.97,48.05,31000.0,31.076,31.1343,31.0695,31.1213,31000.0
2008-03-04 14:15:00,48.06,48.07,47.98,48.07,29600.0,31.1278,31.1343,31.076,31.1343,29600.0
2008-03-04 14:20:00,48.08,48.13,48.03,48.06,82000.0,31.1408,31.1731,31.1084,31.1278,82000.0
2008-03-04 14:25:00,48.07,48.09,47.98,47.99,63800.0,31.1343,31.1472,31.076,31.0825,63800.0
2008-03-04 14:30:00,47.99,48.0,47.93,47.99,33000.0,31.0825,31.0889,31.0436,31.0825,33000.0
2008-03-04 14:35:00,47.99,48.0,47.92,47.96,58200.0,31.0825,31.0889,31.0371,31.063,58200.0
2008-03-04 14:40:00,47.97,48.16,47.96,48.14,84200.0,31.0695,31.1926,31.063,31.1796,84200.0
2008-03-04 14:45:00,48.13,48.24,48.07,48.19,84500.0,31.1731,31.2444,31.1343,31.212,84500.0
2008-03-04 14:50:00,48.19,48.21,48.07,48.13,57800.0,31.212,31.225,31.1343,31.1731,57800.0
2008-03-04 14:55:00,48.12,48.14,47.99,48.08,56800.0,31.1667,31.1796,31.0825,31.1408,56800.0
2008-03-04 15:00:00,48.07,48.33,48.0,48.33,53800.0,31.1343,31.3027,31.0889,31.3027,53800.0
2008-03-04 15:05:00,48.31,48.43,48.29,48.35,135000.0,31.2897,31.3674,31.2768,31.3156,135000.0
2008-03-04 15:10:00,48.35,48.41,48.28,48.39,129700.0,31.3156,31.3545,31.2703,31.3415,129700.0
2008-03-04 15:15:00,48.39,48.57,48.36,48.56,230700.0,31.3415,31.4581,31.3221,31.4516,230700.0
2008-03-04 15:20:00,48.55,48.57,48.45,48.48,131800.0,31.4452,31.4581,31.3804,31.3998,131800.0
2008-03-04 15:25:00,48.47,48.47,48.33,48.36,83300.0,31.3934,31.3934,31.3027,31.3221,83300.0
2008-03-04 15:30:00,48.35,48.51,48.33,48.49,42500.0,31.3156,31.4193,31.3027,31.4063,42500.0
2008-03-04 15:35:00,48.49,48.57,48.46,48.5,183100.0,31.4063,31.4581,31.3869,31.4128,183100.0
2008-03-04 15:40:00,48.5,48.57,48.46,48.48,183100.0,31.4128,31.4581,31.3869,31.3998,183100.0
2008-03-04 15:45:00,48.49,48.51,48.37,48.45,95300.0,31.4063,31.4193,31.3286,31.3804,95300.0
2008-03-04 15:50:00,48.44,48.46,48.31,48.35,101500.0,31.3739,31.3869,31.2897,31.3156,101500.0
2008-03-04 15:55:00,48.34,48.49,48.33,48.44,98500.0,31.3092,31.4063,31.3027,31.3739,98500.0
2008-03-05 09:30:00,48.53,48.56,48.32,48.36,36200.0,31.4322,31.4516,31.2962,31.3221,36200.0
2008-03-05 09:35:00,48.36,48.5,48.35,48.44,35800.0,31.3221,31.4128,31.3156,31.3739,35800.0
2008-03-05 09:40:00,48.43,48.46,48.19,48.29,47000.0,31.3674,31.3869,31.212,31.2768,47000.0
2008-03-05 09:45:00,48.31,48.39,48.27,48.39,25800.0,31.2897,31.3415,31.2638,31.3415,25800.0
2008-03-05 09:50:00,48.39,48.42,48.31,48.36,33900.0,31.3415,31.361,31.2897,31.3221,33900.0
2008-03-05 09:55:00,48.36,48.36,48.28,48.31,25300.0,31.3221,31.3221,31.2703,31.2897,25300.0
2008-03-05 10:00:00,48.31,48.48,48.31,48.44,157800.0,31.2897,31.3998,31.2897,31.3739,157800.0
2008-03-05 10:05:00,48.45,48.5,48.41,48.44,32900.0,31.3804,31.4128,31.3545,31.3739,32900.0
2008-03-05 10:10:00,48.45,48.45,48.42,48.45,84800.0,31.3804,31.3804,31.361,31.3804,84800.0
2008-03-05 10:15:00,48.45,48.47,48.41,48.45,100000.0,31.3804,31.3934,31.3545,31.3804,100000.0
2008-03-05 10:20:00,48.44,48.5,48.42,48.42,58000.0,31.3739,31.4128,31.361,31.361,58000.0
2008-03-05 10:25:00,48.41,48.47,48.39,48.4,38500.0,31.3545,31.3934,31.3415,31.348,38500.0
2008-03-05 10:30:00,48.39,48.45,48.33,48.33,41200.0,31.3415,31.3804,31.3027,31.3027,41200.0
2008-03-05 10:35:00,48.34,48.42,48.34,48.36,42400.0,31.3092,31.361,31.3092,31.3221,42400.0
2008-03-05 10:40:00,48.35,48.36,48.26,48.26,37100.0,31.3156,31.3221,31.2573,31.2573,37100.0
2008-03-05 10:45:00,48.27,48.33,48.26,48.33,32900.0,31.2638,31.3027,31.2573,31.3027,32900.0
2008-03-05 10:50:00,48.33,48.4,48.32,48.39,32500.0,31.3027,31.348,31.2962,31.3415,32500.0
2008-03-05 10:55:00,48.38,48.4,48.31,48.32,27200.0,31.3351,31.348,31.2897,31.2962,27200.0
2008-03-05 11:00:00,48.32,48.42,48.27,48.42,17300.0,31.2962,31.361,31.2638,31.361,17300.0
2008-03-05 11:05:00,48.42,48.42,48.29,48.3,24700.0,31.361,31.361,31.2768,31.2832,24700.0
2008-03-05 11:10:00,48.3,48.4,48.29,48.39,17700.0,31.2832,31.348,31.2768,31.3415,17700.0
2008-03-05 11:15:00,48.39,48.47,48.39,48.41,39600.0,31.3415,31.3934,31.3415,31.3545,39600.0
2008-03-05 11:20:00,48.39,48.43,48.37,48.41,35800.0,31.3415,31.3674,31.3286,31.3545,35800.0
2008-03-05 11:25:00,48.41,48.48,48.4,48.47,118600.0,31.3545,31.3998,31.348,31.3934,118600.0
2008-03-05 11:30:00,48.47,48.5,48.45,48.48,50500.0,31.3934,31.4128,31.3804,31.3998,50500.0
2008-03-05 11:35:00,48.5,48.56,48.47,48.5,69500.0,31.4128,31.4516,31.3934,31.4128,69500.0
2008-03-05 11:40:00,48.5,48.5,48.44,48.46,40700.0,31.4128,31.4128,31.3739,31.3869,40700.0
2008-03-05 11:45:00,48.47,48.52,48.42,48.44,90100.0,31.3934,31.4257,31.361,31.3739,90100.0
2008-03-05 11:50:00,48.45,48.51,48.43,48.47,90400.0,31.3804,31.4193,31.3674,31.3934,90400.0
2008-03-05 11:55:00,48.47,48.5,48.46,48.47,17600.0,31.3934,31.4128,31.3869,31.3934,17600.0
2008-03-05 12:00:00,48.47,48.6,48.46,48.5,100700.0,31.3934,31.4775,31.3869,31.4128,100700.0
2008-03-05 12:05:00,48.5,48.56,48.36,48.41,88000.0,31.4128,31.4516,31.3221,31.3545,88000.0
2008-03-05 12:10:00,48.42,48.49,48.34,48.42,50300.0,31.361,31.4063,31.3092,31.361,50300.0
2008-03-05 12:15:00,48.43,48.45,48.35,48.38,41800.0,31.3674,31.3804,31.3156,31.3351,41800.0
2008-03-05 12:20:00,48.4,48.44,48.37,48.41,44400.0,31.348,31.3739,31.3286,31.3545,44400.0
2008-03-05 12:25:00,48.42,48.42,48.16,48.26,34500.0,31.361,31.361,31.1926,31.2573,34500.0
2008-03-05 12:30:00,48.27,48.37,48.25,48.36,25000.0,31.2638,31.3286,31.2509,31.3221,25000.0
2008-03-05 12:35:00,48.35,48.36,48.22,48.31,18600.0,31.3156,31.3221,31.2314,31.2897,18600.0
2008-03-05 12:40:00,48.3,48.37,48.26,48.33,25200.0,31.2832,31.3286,31.2573,31.3027,25200.0
2008-03-05 12:45:00,48.34,48.38,48.26,48.28,18500.0,31.3092,31.3351,31.2573,31.2703,18500.0
2008-03-05 12:50:00,48.28,48.34,48.24,48.34,13800.0,31.2703,31.3092,31.2444,31.3092,13800.0
2008-03-05 12:55:00,48.33,48.35,48.27,48.31,51300.0,31.3027,31.3156,31.2638,31.2897,51300.0
2008-03-05 13:00:00,48.32,48.4,48.32,48.35,24200.0,31.2962,31.348,31.2962,31.3156,24200.0
2008-03-05 13:05:00,48.35,48.43,48.33,48.43,17800.0,31.3156,31.3674,31.3027,31.3674,17800.0
2008-03-05 13:10:00,48.43,48.43,48.3,48.33,27600.0,31.3674,31.3674,31.2832,31.3027,27600.0
2008-03-05 13:15:00,48.34,48.39,48.17,48.2,43900.0,31.3092,31.3415,31.199,31.2185,43900.0
2008-03-05 13:20:00,48.2,48.2,48.08,48.09,33500.0,31.2185,31.2185,31.1408,31.1472,33500.0
2008-03-05 13:25:00,48.09,48.14,48.03,48.03,44200.0,31.1472,31.1796,31.1084,31.1084,44200.0
2008-03-05 13:30:00,48.04,48.07,47.97,47.97,53100.0,31.1148,31.1343,31.0695,31.0695,53100.0
2008-03-05 13:35:00,47.97,48.34,47.79,47.83,85500.0,31.0695,31.3092,30.9529,30.9788,85500.0
2008-03-05 13:40:00,47.85,47.91,47.76,47.86,52200.0,30.9918,31.0306,30.9335,30.9983,52200.0
2008-03-05 13:45:00,47.87,47.91,47.85,47.89,30700.0,31.0047,31.0306,30.9918,31.0177,30700.0
2008-03-05 13:50:00,47.9,47.92,47.83,47.83,27300.0,31.0242,31.0371,30.9788,30.9788,27300.0
2008-03-05 13:55:00,47.85,47.94,47.8,47.85,27000.0,30.9918,31.0501,30.9594,30.9918,27000.0
2008-03-05 14:00:00,47.89,47.96,47.75,47.92,47000.0,31.0177,31.063,30.927,31.0371,47000.0
2008-03-05 14:05:00,47.92,47.95,47.85,47.95,26400.0,31.0371,31.0566,30.9918,31.0566,26400.0
2008-03-05 14:10:00,47.97,48.0,47.92,48.0,23400.0,31.0695,31.0889,31.0371,31.0889,23400.0
2008-03-05 14:15:00,48.0,48.02,47.94,47.97,27100.0,31.0889,31.1019,31.0501,31.0695,27100.0
2008-03-05 14:20:00,47.96,47.97,47.9,47.95,17400.0,31.063,31.0695,31.0242,31.0566,17400.0
2008-03-05 14:25:00,47.94,48.04,47.93,47.98,33000.0,31.0501,31.1148,31.0436,31.076,33000.0
2008-03-05 14:30:00,47.99,47.99,47.88,47.92,23700.0,31.0825,31.0825,31.0112,31.0371,23700.0
2008-03-05 14:35:00,47.92,48.01,47.89,47.96,24500.0,31.0371,31.0954,31.0177,31.063,24500.0
2008-03-05 14:40:00,47.96,48.02,47.92,47.94,20700.0,31.063,31.1019,31.0371,31.0501,20700.0
2008-03-05 14:45:00,47.95,48.11,47.94,48.05,30700.0,31.0566,31.1602,31.0501,31.1213,30700.0
2008-03-05 14:50:00,48.04,48.16,48.02,48.07,47900.0,31.1148,31.1926,31.1019,31.1343,47900.0
2008-03-05 14:55:00,48.08,48.13,47.99,48.04,26000.0,31.1408,31.1731,31.0825,31.1148,26000.0
2008-03-05 15:00:00,48.04,48.06,47.96,48.03,19200.0,31.1148,31.1278,31.063,31.1084,19200.0
2008-03-05 15:05:00,48.05,48.08,47.94,47.97,23700.0,31.1213,31.1408,31.0501,31.0695,23700.0
2008-03-05 15:10:00,47.98,48.07,47.96,47.99,14600.0,31.076,31.1343,31.063,31.0825,14600.0
2008-03-05 15:15:00,47.97,47.97,47.79,47.86,38600.0,31.0695,31.0695,30.9529,30.9983,38600.0
2008-03-05 15:20:00,47.85,48.03,47.83,48.02,28800.0,30.9918,31.1084,30.9788,31.1019,28800.0
2008-03-05 15:25:00,48.02,48.09,47.94,48.02,28500.0,31.1019,31.1472,31.0501,31.1019,28500.0
2008-03-05 15:30:00,48.01,48.15,48.0,48.13,36200.0,31.0954,31.1861,31.0889,31.1731,36200.0
2008-03-05 15:35:00,48.14,48.14,48.06,48.07,28500.0,31.1796,31.1796,31.1278,31.1343,28500.0
2008-03-05 15:40:00,48.09,48.18,48.08,48.09,74800.0,31.1472,31.2055,31.1408,31.1472,74800.0
2008-03-05 15:45:00,48.09,48.19,48.08,48.13,80800.0,31.1472,31.212,31.1408,31.1731,80800.0
2008-03-05 15:50:00,48.14,48.17,48.11,48.17,76100.0,31.1796,31.199,31.1602,31.199,76100.0
2008-03-05 15:55:00,48.17,48.32,48.17,48.3,205200.0,31.199,31.2962,31.199,31.2832,205200.0
2008-03-06 09:30:00,48.11,48.17,47.95,47.98,29600.0,31.1602,31.199,31.0566,31.076,29600.0
2008-03-06 09:35:00,47.98,48.07,47.93,48.06,17100.0,31.076,31.1343,31.0436,31.1278,17100.0
2008-03-06 09:40:00,48.05,48.15,47.99,48.11,18300.0,31.1213,31.1861,31.0825,31.1602,18300.0
2008-03-06 09:45:00,48.09,48.13,48.08,48.11,11200.0,31.1472,31.1731,31.1408,31.1602,11200.0
2008-03-06 09:50:00,48.12,48.13,48.04,48.09,31200.0,31.1667,31.1731,31.1148,31.1472,31200.0
2008-03-06 09:55:00,48.09,48.11,47.88,47.96,21400.0,31.1472,31.1602,31.0112,31.063,21400.0
2008-03-06 10:00:00,47.97,47.97,47.79,47.8,43400.0,31.0695,31.0695,30.9529,30.9594,43400.0
2008-03-06 10:05:00,47.81,47.89,47.8,47.89,30300.0,30.9659,31.0177,30.9594,31.0177,30300.0
2008-03-06 10:10:00,47.88,47.99,47.83,47.9,89400.0,31.0112,31.0825,30.9788,31.0242,89400.0
2008-03-06 10:15:00,47.89,47.9,47.85,47.89,21600.0,31.0177,31.0242,30.9918,31.0177,21600.0
2008-03-06 10:20:00,47.89,47.92,47.88,47.88,37200.0,31.0177,31.0371,31.0112,31.0112,37200.0
2008-03-06 10:25:00,47.88,47.92,47.83,47.83,51800.0,31.0112,31.0371,30.9788,30.9788,51800.0
2008-03-06 10:30:00,47.83,48.09,47.83,48.04,46900.0,30.9788,31.1472,30.9788,31.1148,46900.0
2008-03-06 10:35:00,48.03,48.12,48.02,48.08,108300.0,31.1084,31.1667,31.1019,31.1408,108300.0
2008-03-06 10:40:00,48.08,48.09,47.9,48.02,32700.0,31.1408,31.1472,31.0242,31.1019,32700.0
2008-03-06 10:45:00,48.02,48.09,47.96,48.02,60300.0,31.1019,31.1472,31.063,31.1019,60300.0
2008-03-06 10:50:00,48.02,48.09,47.97,48.04,41200.0,31.1019,31.1472,31.0695,31.1148,41200.0
2008-03-06 10:55:00,48.04,48.11,48.03,48.06,77000.0,31.1148,31.1602,31.1084,31.1278,77000.0
2008-03-06 11:00:00,48.06,48.1,47.95,47.96,44200.0,31.1278,31.1537,31.0566,31.063,44200.0
2008-03-06 11:05:00,47.95,47.98,47.9,47.92,25100.0,31.0566,31.076,31.0242,31.0371,25100.0
2008-03-06 11:10:00,47.92,47.96,47.87,47.87,14800.0,31.0371,31.063,31.0047,31.0047,14800.0
2008-03-06 11:15:00,47.88,48.0,47.88,47.98,19000.0,31.0112,31.0889,31.0112,31.076,19000.0
2008-03-06 11:20:00,47.99,48.06,47.97,47.98,66500.0,31.0825,31.1278,31.0695,31.076,66500.0
2008-03-06 11:25:00,48.0,48.02,47.9,47.99,24600.0,31.0889,31.1019,31.0242,31.0825,24600.0
2008-03-06 11:30:00,48.01,48.09,47.99,48.0,21400.0,31.0954,31.1472,31.0825,31.0889,21400.0
2008-03-06 11:35:00,47.98,48.12,47.92,48.09,37100.0,31.076,31.1667,31.0371,31.1472,37100.0
2008-03-06 11:40:00,48.09,48.18,48.06,48.09,66700.0,31.1472,31.2055,31.1278,31.1472,66700.0
2008-03-06 11:45:00,48.09,48.1,48.06,48.07,17000.0,31.1472,31.1537,31.1278,31.1343,17000.0
2008-03-06 11:50:00,48.07,48.07,47.96,48.06,39200.0,31.1343,31.1343,31.063,31.1278,39200.0
2008-03-06 11:55:00,48.07,48.08,48.01,48.07,48400.0,31.1343,31.1408,31.0954,31.1343,48400.0
2008-03-06 12:00:00,48.08,48.09,48.01,48.04,79100.0,31.1408,31.1472,31.0954,31.1148,79100.0
2008-03-06 12:05:00,48.04,48.06,47.98,48.03,27900.0,31.1148,31.1278,31.076,31.1084,27900.0
2008-03-06 12:10:00,48.03,48.03,47.92,47.96,39400.0,31.1084,31.1084,31.0371,31.063,39400.0
2008-03-06 12:15:00,47.97,48.05,47.9,48.02,79100.0,31.0695,31.1213,31.0242,31.1019,79100.0
2008-03-06 12:20:00,48.02,48.06,48.01,48.05,22400.0,31.1019,31.1278,31.0954,31.1213,22400.0
2008-03-06 12:25:00,48.06,48.09,48.06,48.07,26400.0,31.1278,31.1472,31.1278,31.1343,26400.0
2008-03-06 12:30:00,48.08,48.1,48.05,48.07,51500.0,31.1408,31.1537,31.1213,31.1343,51500.0
2008-03-06 12:35:00,48.07,48.12,48.07,48.08,24200.0,31.1343,31.1667,31.1343,31.1408,24200.0
2008-03-06 12:40:00,48.08,48.17,48.07,48.12,64300.0,31.1408,31.199,31.1343,31.1667,64300.0
2008-03-06 12:45:00,48.11,48.11,48.02,48.02,11400.0,31.1602,31.1602,31.1019,31.1019,11400.0
2008-03-06 12:50:00,48.02,48.03,47.97,47.99,17300.0,31.1019,31.1084,31.0695,31.0825,17300.0
2008-03-06 12:55:00,47.99,48.0,47.87,47.96,20500.0,31.0825,31.0889,31.0047,31.063,20500.0
2008-03-06 13:00:00,47.96,48.05,47.94,47.99,30800.0,31.063,31.1213,31.0501,31.0825,30800.0
2008-03-06 13:05:00,47.97,48.04,47.93,47.94,27600.0,31.0695,31.1148,31.0436,31.0501,27600.0
2008-03-06 13:10:00,47.94,47.99,47.9,47.96,13900.0,31.0501,31.0825,31.0242,31.063,13900.0
2008-03-06 13:15:00,47.94,47.98,47.9,47.92,24400.0,31.0501,31.076,31.0242,31.0371,24400.0
2008-03-06 13:20:00,47.92,47.93,47.88,47.89,24600.0,31.0371,31.0436,31.0112,31.0177,24600.0
2008-03-06 13:25:00,47.89,47.91,47.86,47.86,9500.0,31.0177,31.0306,30.9983,30.9983,9500.0
2008-03-06 13:30:00,47.84,47.89,47.82,47.84,16700.0,30.9853,31.0177,30.9724,30.9853,16700.0
2008-03-06 13:35:00,47.84,47.93,47.8,47.9,13600.0,30.9853,31.0436,30.9594,31.0242,13600.0
2008-03-06 13:40:00,47.89,47.94,47.88,47.93,7700.0,31.0177,31.0501,31.0112,31.0436,7700.0
2008-03-06 13:45:00,47.92,48.01,47.88,48.01,14600.0,31.0371,31.0954,31.0112,31.0954,14600.0
2008-03-06 13:50:00,48.0,48.06,48.0,48.03,17600.0,31.0889,31.1278,31.0889,31.1084,17600.0
2008-03-06 13:55:00,48.03,48.03,47.98,48.01,91400.0,31.1084,31.1084,31.076,31.0954,91400.0
2008-03-06 14:00:00,48.0,48.08,48.0,48.05,33300.0,31.0889,31.1408,31.0889,31.1213,33300.0
2008-03-06 14:05:00,48.05,48.1,48.04,48.04,60000.0,31.1213,31.1537,31.1148,31.1148,60000.0
2008-03-06 14:10:00,48.05,48.06,47.98,47.98,23500.0,31.1213,31.1278,31.076,31.076,23500.0
2008-03-06 14:15:00,47.98,48.03,47.95,47.96,17900.0,31.076,31.1084,31.0566,31.063,17900.0
2008-03-06 14:20:00,47.96,47.99,47.94,47.95,17700.0,31.063,31.0825,31.0501,31.0566,17700.0
2008-03-06 14:25:00,47.95,47.96,47.89,47.89,20400.0,31.0566,31.063,31.0177,31.0177,20400.0
2008-03-06 14:30:00,47.9,48.0,47.86,47.98,26800.0,31.0242,31.0889,30.9983,31.076,26800.0
2008-03-06 14:35:00,47.98,48.03,47.96,47.98,16700.0,31.076,31.1084,31.063,31.076,16700.0
2008-03-06 14:40:00,47.97,48.04,47.93,48.02,23000.0,31.0695,31.1148,31.0436,31.1019,23000.0
2008-03-06 14:45:00,48.03,48.11,48.01,48.08,22400.0,31.1084,31.1602,31.0954,31.1408,22400.0
2008-03-06 14:50:00,48.07,48.07,48.0,48.02,23200.0,31.1343,31.1343,31.0889,31.1019,23200.0
2008-03-06 14:55:00,48.02,48.03,47.98,48.01,13300.0,31.1019,31.1084,31.076,31.0954,13300.0
2008-03-06 15:00:00,48.01,48.01,47.86,47.87,25500.0,31.0954,31.0954,30.9983,31.0047,25500.0
2008-03-06 15:05:00,47.85,47.95,47.85,47.86,22300.0,30.9918,31.0566,30.9918,30.9983,22300.0
2008-03-06 15:10:00,47.86,47.94,47.85,47.89,30800.0,30.9983,31.0501,30.9918,31.0177,30800.0
2008-03-06 15:15:00,47.89,48.04,47.89,48.02,25500.0,31.0177,31.1148,31.0177,31.1019,25500.0
2008-03-06 15:20:00,48.03,48.06,47.95,47.97,30600.0,31.1084,31.1278,31.0566,31.0695,30600.0
2008-03-06 15:25:00,47.99,48.02,47.95,47.99,49700.0,31.0825,31.1019,31.0566,31.0825,49700.0
2008-03-06 15:30:00,48.0,48.01,47.9,47.91,63800.0,31.0889,31.0954,31.0242,31.0306,63800.0
2008-03-06 15:35:00,47.92,47.93,47.87,47.88,48300.0,31.0371,31.0436,31.0047,31.0112,48300.0
2008-03-06 15:40:00,47.88,47.99,47.85,47.99,61000.0,31.0112,31.0825,30.9918,31.0825,61000.0
2008-03-06 15:45:00,47.99,47.99,47.9,47.92,74700.0,31.0825,31.0825,31.0242,31.0371,74700.0
2008-03-06 15:50:00,47.91,47.94,47.75,47.84,102000.0,31.0306,31.0501,30.927,30.9853,102000.0
2008-03-06 15:55:00,47.84,47.85,47.73,47.76,127100.0,30.9853,30.9918,30.9141,30.9335,127100.0
2008-03-07 09:30:00,47.51,47.57,47.35,47.38,51600.0,30.7716,30.8104,30.6679,30.6874,51600.0
2008-03-07 09:35:00,47.35,47.69,47.34,47.69,44700.0,30.6679,30.8882,30.6615,30.8882,44700.0
2008-03-07 09:40:00,47.67,47.7,47.49,47.7,12900.0,30.8752,30.8946,30.7586,30.8946,12900.0
2008-03-07 09:45:00,47.71,47.81,47.7,47.74,23700.0,30.9011,30.9659,30.8946,30.9205,23700.0
2008-03-07 09:50:00,47.72,47.74,47.57,47.61,25100.0,30.9076,30.9205,30.8104,30.8363,25100.0
2008-03-07 09:55:00,47.6,47.76,47.6,47.76,23600.0,30.8299,30.9335,30.8299,30.9335,23600.0
2008-03-07 10:00:00,47.75,47.87,47.65,47.66,45000.0,30.927,31.0047,30.8622,30.8687,45000.0
2008-03-07 10:05:00,47.66,47.72,47.58,47.59,26900.0,30.8687,30.9076,30.8169,30.8234,26900.0
2008-03-07 10:10:00,47.59,47.66,47.5,47.64,27200.0,30.8234,30.8687,30.7651,30.8558,27200.0
2008-03-07 10:15:00,47.65,47.72,47.53,47.59,22300.0,30.8622,30.9076,30.7845,30.8234,22300.0
2008-03-07 10:20:00,47.59,47.68,47.5,47.5,43200.0,30.8234,30.8817,30.7651,30.7651,43200.0
2008-03-07 10:25:00,47.51,47.61,47.5,47.6,40200.0,30.7716,30.8363,30.7651,30.8299,40200.0
2008-03-07 10:30:00,47.6,47.74,47.57,47.7,59400.0,30.8299,30.9205,30.8104,30.8946,59400.0
2008-03-07 10:35:00,47.72,47.88,47.62,47.88,44900.0,30.9076,31.0112,30.8428,31.0112,44900.0
2008-03-07 10:40:00,47.85,47.95,47.81,47.94,38900.0,30.9918,31.0566,30.9659,31.0501,38900.0
2008-03-07 10:45:00,47.95,48.0,47.79,47.79,36400.0,31.0566,31.0889,30.9529,30.9529,36400.0
2008-03-07 10:50:00,47.82,47.83,47.75,47.75,72300.0,30.9724,30.9788,30.927,30.927,72300.0
2008-03-07 10:55:00,47.75,47.8,47.7,47.79,38500.0,30.927,30.9594,30.8946,30.9529,38500.0
2008-03-07 11:00:00,47.78,47.8,47.72,47.74,52200.0,30.9464,30.9594,30.9076,30.9205,52200.0
2008-03-07 11:05:00,47.74,47.76,47.7,47.75,46900.0,30.9205,30.9335,30.8946,30.927,46900.0
2008-03-07 11:10:00,47.75,47.8,47.68,47.68,33700.0,30.927,30.9594,30.8817,30.8817,33700.0
2008-03-07 11:15:00,47.69,47.74,47.64,47.66,11100.0,30.8882,30.9205,30.8558,30.8687,11100.0
2008-03-07 11:20:00,47.67,47.72,47.62,47.7,12700.0,30.8752,30.9076,30.8428,30.8946,12700.0
2008-03-07 11:25:00,47.71,47.72,47.54,47.56,11900.0,30.9011,30.9076,30.791,30.804,11900.0
2008-03-07 11:30:00,47.59,47.76,47.59,47.76,27600.0,30.8234,30.9335,30.8234,30.9335,27600.0
2008-03-07 11:35:00,47.76,47.84,47.75,47.79,27800.0,30.9335,30.9853,30.927,30.9529,27800.0
2008-03-07 11:40:00,47.8,47.84,47.65,47.65,32000.0,30.9594,30.9853,30.8622,30.8622,32000.0
2008-03-07 11:45:00,47.65,47.65,47.6,47.65,14700.0,30.8622,30.8622,30.8299,30.8622,14700.0
2008-03-07 11:50:00,47.65,47.66,47.58,47.58,17000.0,30.8622,30.8687,30.8169,30.8169,17000.0
2008-03-07 11:55:00,47.57,47.63,47.49,47.54,32800.0,30.8104,30.8493,30.7586,30.791,32800.0
2008-03-07 12:00:00,47.54,47.54,47.45,47.46,15800.0,30.791,30.791,30.7327,30.7392,15800.0
2008-03-07 12:05:00,47.46,47.47,47.39,47.43,25000.0,30.7392,30.7457,30.6938,30.7198,25000.0
2008-03-07 12:10:00,47.43,47.49,47.32,47.33,17100.0,30.7198,30.7586,30.6485,30.655,17100.0
2008-03-07 12:15:00,47.33,47.42,47.33,47.4,21800.0,30.655,30.7133,30.655,30.7003,21800.0
2008-03-07 12:20:00,47.39,47.45,47.39,47.45,8600.0,30.6938,30.7327,30.6938,30.7327,8600.0
2008-03-07 12:25:00,47.47,47.48,47.38,47.38,19200.0,30.7457,30.7521,30.6874,30.6874,19200.0
2008-03-07 12:30:00,47.38,47.45,47.34,47.36,15000.0,30.6874,30.7327,30.6615,30.6744,15000.0
2008-03-07 12:35:00,47.36,47.37,47.26,47.27,34300.0,30.6744,30.6809,30.6096,30.6161,34300.0
2008-03-07 12:40:00,47.27,47.46,47.27,47.39,21300.0,30.6161,30.7392,30.6161,30.6938,21300.0
2008-03-07 12:45:00,47.4,47.43,47.38,47.42,8800.0,30.7003,30.7198,30.6874,30.7133,8800.0
2008-03-07 12:50:00,47.44,47.45,47.39,47.39,15900.0,30.7262,30.7327,30.6938,30.6938,15900.0
2008-03-07 12:55:00,47.39,47.4,47.33,47.36,19500.0,30.6938,30.7003,30.655,30.6744,19500.0
2008-03-07 13:00:00,47.36,47.36,47.33,47.33,26500.0,30.6744,30.6744,30.655,30.655,26500.0
2008-03-07 13:05:00,47.34,47.35,47.32,47.32,12100.0,30.6615,30.6679,30.6485,30.6485,12100.0
2008-03-07 13:10:00,47.32,47.33,47.28,47.28,29700.0,30.6485,30.655,30.6226,30.6226,29700.0
2008-03-07 13:15:00,47.27,47.28,47.22,47.22,41600.0,30.6161,30.6226,30.5837,30.5837,41600.0
2008-03-07 13:20:00,47.22,47.24,47.21,47.22,81700.0,30.5837,30.5967,30.5773,30.5837,81700.0
2008-03-07 13:25:00,47.22,47.24,47.2,47.22,77600.0,30.5837,30.5967,30.5708,30.5837,77600.0
2008-03-07 13:30:00,47.22,47.22,47.11,47.11,61200.0,30.5837,30.5837,30.5125,30.5125,61200.0
2008-03-07 13:35:00,47.11,47.14,47.07,47.09,17600.0,30.5125,30.5319,30.4866,30.4995,17600.0
2008-03-07 13:40:00,47.09,47.1,47.0,47.04,22300.0,30.4995,30.506,30.4413,30.4672,22300.0
2008-03-07 13:45:00,47.04,47.09,47.01,47.09,31700.0,30.4672,30.4995,30.4477,30.4995,31700.0
2008-03-07 13:50:00,47.08,47.08,46.93,47.0,58900.0,30.4931,30.4931,30.3959,30.4413,58900.0
2008-03-07 13:55:00,46.99,47.01,46.94,46.98,22800.0,30.4348,30.4477,30.4024,30.4283,22800.0
2008-03-07 14:00:00,46.98,46.98,46.87,46.92,31400.0,30.4283,30.4283,30.3571,30.3894,31400.0
2008-03-07 14:05:00,46.9,46.94,46.83,46.94,59300.0,30.3765,30.4024,30.3311,30.4024,59300.0
2008-03-07 14:10:00,46.95,46.98,46.92,46.95,53100.0,30.4089,30.4283,30.3894,30.4089,53100.0
2008-03-07 14:15:00,46.95,46.97,46.91,46.95,38700.0,30.4089,30.4218,30.383,30.4089,38700.0
2008-03-07 14:20:00,46.94,46.94,46.82,46.86,72000.0,30.4024,30.4024,30.3247,30.3506,72000.0
2008-03-07 14:25:00,46.87,46.91,46.84,46.9,42100.0,30.3571,30.383,30.3376,30.3765,42100.0
2008-03-07 14:30:00,46.9,46.9,46.85,46.87,40900.0,30.3765,30.3765,30.3441,30.3571,40900.0
2008-03-07 14:35:00,46.86,46.88,46.85,46.85,33600.0,30.3506,30.3635,30.3441,30.3441,33600.0
2008-03-07 14:40:00,46.85,46.89,46.85,46.89,37500.0,30.3441,30.37,30.3441,30.37,37500.0
2008-03-07 14:45:00,46.89,46.94,46.87,46.94,35500.0,30.37,30.4024,30.3571,30.4024,35500.0
2008-03-07 14:50:00,46.93,46.94,46.92,46.94,39000.0,30.3959,30.4024,30.3894,30.4024,39000.0
2008-03-07 14:55:00,46.94,47.08,46.93,47.08,60100.0,30.4024,30.4931,30.3959,30.4931,60100.0
2008-03-07 15:00:00,47.07,47.1,46.99,46.99,59000.0,30.4866,30.506,30.4348,30.4348,59000.0
2008-03-07 15:05:00,46.99,47.06,46.99,47.05,44000.0,30.4348,30.4801,30.4348,30.4736,44000.0
2008-03-07 15:10:00,47.05,47.2,47.0,47.09,55300.0,30.4736,30.5708,30.4413,30.4995,55300.0
2008-03-07 15:15:00,47.1,47.26,47.04,47.25,66900.0,30.506,30.6096,30.4672,30.6032,66900.0
2008-03-07 15:20:00,47.25,47.3,47.19,47.24,77400.0,30.6032,30.6356,30.5643,30.5967,77400.0
2008-03-07 15:25:00,47.23,47.25,47.11,47.15,59600.0,30.5902,30.6032,30.5125,30.5384,59600.0
2008-03-07 15:30:00,47.15,47.2,47.06,47.06,50600.0,30.5384,30.5708,30.4801,30.4801,50600.0
2008-03-07 15:35:00,47.05,47.25,47.02,47.19,52800.0,30.4736,30.6032,30.4542,30.5643,52800.0
2008-03-07 15:40:00,47.17,47.28,47.15,47.21,105500.0,30.5514,30.6226,30.5384,30.5773,105500.0
2008-03-07 15:45:00,47.21,47.29,47.13,47.13,78400.0,30.5773,30.6291,30.5255,30.5255,78400.0
2008-03-07 15:50:00,47.14,47.17,47.1,47.1,100800.0,30.5319,30.5514,30.506,30.506,100800.0
2008-03-07 15:55:00,47.1,47.13,47.05,47.07,112700.0,30.506,30.5255,30.4736,30.4866,112700.0
2008-03-10 09:30:00,47.08,47.12,46.83,46.87,18300.0,30.4931,30.519,30.3311,30.3571,18300.0
2008-03-10 09:35:00,46.86,46.87,46.69,46.83,28900.0,30.3506,30.3571,30.2405,30.3311,28900.0
2008-03-10 09:40:00,46.83,46.83,46.58,46.62,20000.0,30.3311,30.3311,30.1692,30.1951,20000.0
2008-03-10 09:45:00,46.61,46.62,46.55,46.55,13900.0,30.1887,30.1951,30.1498,30.1498,13900.0
2008-03-10 09:50:00,46.55,46.57,46.41,46.49,43300.0,30.1498,30.1627,30.0591,30.1109,43300.0
2008-03-10 09:55:00,46.49,46.61,46.46,46.61,16400.0,30.1109,30.1887,30.0915,30.1887,16400.0
2008-03-10 10:00:00,46.62,46.72,46.53,46.53,15300.0,30.1951,30.2599,30.1368,30.1368,15300.0
2008-03-10 10:05:00,46.54,46.6,46.42,46.54,30300.0,30.1433,30.1822,30.0656,30.1433,30300.0
2008-03-10 10:10:00,46.54,46.68,46.51,46.63,14000.0,30.1433,30.234,30.1239,30.2016,14000.0
2008-03-10 10:15:00,46.63,46.66,46.54,46.6,26800.0,30.2016,30.221,30.1433,30.1822,26800.0
2008-03-10 10:20:00,46.61,46.61,46.54,46.58,12700.0,30.1887,30.1887,30.1433,30.1692,12700.0
2008-03-10 10:25:00,46.58,46.68,46.57,46.65,12400.0,30.1692,30.234,30.1627,30.2146,12400.0
2008-03-10 10:30:00,46.65,46.83,46.65,46.81,17700.0,30.2146,30.3311,30.2146,30.3182,17700.0
2008-03-10 10:35:00,46.81,47.01,46.81,46.94,52900.0,30.3182,30.4477,30.3182,30.4024,52900.0
2008-03-10 10:40:00,46.95,46.99,46.91,46.96,17800.0,30.4089,30.4348,30.383,30.4153,17800.0
2008-03-10 10:45:00,46.96,47.1,46.96,47.03,34100.0,30.4153,30.506,30.4153,30.4607,34100.0
2008-03-10 10:50:00,47.03,47.13,47.03,47.03,26300.0,30.4607,30.5255,30.4607,30.4607,26300.0
2008-03-10 10:55:00,47.04,47.07,46.95,46.98,14700.0,30.4672,30.4866,30.4089,30.4283,14700.0
2008-03-10 11:00:00,46.98,47.13,46.96,47.06,29300.0,30.4283,30.5255,30.4153,30.4801,29300.0
2008-03-10 11:05:00,47.07,47.07,46.93,46.98,12000.0,30.4866,30.4866,30.3959,30.4283,12000.0
2008-03-10 11:10:00,46.97,47.03,46.9,46.95,10000.0,30.4218,30.4607,30.3765,30.4089,10000.0
2008-03-10 11:15:00,46.94,46.95,46.89,46.9,5100.0,30.4024,30.4089,30.37,30.3765,5100.0
2008-03-10 11:20:00,46.9,46.91,46.81,46.85,14100.0,30.3765,30.383,30.3182,30.3441,14100.0
2008-03-10 11:25:00,46.81,46.82,46.77,46.8,18800.0,30.3182,30.3247,30.2923,30.3117,18800.0
2008-03-10 11:30:00,46.8,46.85,46.78,46.84,16400.0,30.3117,30.3441,30.2988,30.3376,16400.0
2008-03-10 11:35:00,46.83,46.9,46.81,46.81,13400.0,30.3311,30.3765,30.3182,30.3182,13400.0
2008-03-10 11:40:00,46.8,46.82,46.69,46.69,15800.0,30.3117,30.3247,30.2405,30.2405,15800.0
2008-03-10 11:45:00,46.69,46.85,46.65,46.81,20800.0,30.2405,30.3441,30.2146,30.3182,20800.0
2008-03-10 11:50:00,46.8,46.89,46.76,46.76,23500.0,30.3117,30.37,30.2858,30.2858,23500.0
2008-03-10 11:55:00,46.76,46.85,46.75,46.8,15500.0,30.2858,30.3441,30.2793,30.3117,15500.0
2008-03-10 12:00:00,46.81,46.84,46.62,46.62,19400.0,30.3182,30.3376,30.1951,30.1951,19400.0
2008-03-10 12:05:00,46.63,46.73,46.62,46.72,16600.0,30.2016,30.2664,30.1951,30.2599,16600.0
2008-03-10 12:10:00,46.76,46.85,46.74,46.79,27200.0,30.2858,30.3441,30.2729,30.3052,27200.0
2008-03-10 12:15:00,46.79,46.8,46.68,46.8,14600.0,30.3052,30.3117,30.234,30.3117,14600.0
2008-03-10 12:20:00,46.78,46.83,46.73,46.77,16900.0,30.2988,30.3311,30.2664,30.2923,16900.0
2008-03-10 12:25:00,46.75,46.75,46.6,46.66,18500.0,30.2793,30.2793,30.1822,30.221,18500.0
2008-03-10 12:30:00,46.65,46.73,46.64,46.72,11700.0,30.2146,30.2664,30.2081,30.2599,11700.0
2008-03-10 12:35:00,46.73,46.82,46.72,46.79,16100.0,30.2664,30.3247,30.2599,30.3052,16100.0
2008-03-10 12:40:00,46.79,46.85,46.74,46.81,22200.0,30.3052,30.3441,30.2729,30.3182,22200.0
2008-03-10 12:45:00,46.78,46.78,46.7,46.7,11300.0,30.2988,30.2988,30.2469,30.2469,11300.0
2008-03-10 12:50:00,46.7,46.83,46.68,46.83,12500.0,30.2469,30.3311,30.234,30.3311,12500.0
2008-03-10 12:55:00,46.84,46.91,46.8,46.83,16700.0,30.3376,30.383,30.3117,30.3311,16700.0
2008-03-10 13:00:00,46.85,46.88,46.82,46.84,10000.0,30.3441,30.3635,30.3247,30.3376,10000.0
2008-03-10 13:05:00,46.84,46.85,46.77,46.8,7400.0,30.3376,30.3441,30.2923,30.3117,7400.0
2008-03-10 13:10:00,46.8,46.82,46.77,46.77,8100.0,30.3117,30.3247,30.2923,30.2923,8100.0
2008-03-10 13:15:00,46.77,46.79,46.73,46.74,10800.0,30.2923,30.3052,30.2664,30.2729,10800.0
2008-03-10 13:20:00,46.73,46.73,46.62,46.62,10000.0,30.2664,30.2664,30.1951,30.1951,10000.0
2008-03-10 13:25:00,46.62,46.65,46.55,46.57,14900.0,30.1951,30.2146,30.1498,30.1627,14900.0
2008-03-10 13:30:00,46.56,46.64,46.55,46.59,23100.0,30.1563,30.2081,30.1498,30.1757,23100.0
2008-03-10 13:35:00,46.59,46.6,46.53,46.56,26100.0,30.1757,30.1822,30.1368,30.1563,26100.0
2008-03-10 13:40:00,46.57,46.6,46.55,46.57,12300.0,30.1627,30.1822,30.1498,30.1627,12300.0
2008-03-10 13:45:00,46.58,46.59,46.54,46.56,21500.0,30.1692,30.1757,30.1433,30.1563,21500.0
2008-03-10 13:50:00,46.54,46.62,46.54,46.56,17300.0,30.1433,30.1951,30.1433,30.1563,17300.0
2008-03-10 13:55:00,46.56,46.57,46.52,46.54,33700.0,30.1563,30.1627,30.1304,30.1433,33700.0
2008-03-10 14:00:00,46.53,46.59,46.49,46.54,40100.0,30.1368,30.1757,30.1109,30.1433,40100.0
2008-03-10 14:05:00,46.53,46.56,46.42,46.42,23500.0,30.1368,30.1563,30.0656,30.0656,23500.0
2008-03-10 14:10:00,46.43,46.55,46.42,46.5,17100.0,30.0721,30.1498,30.0656,30.1174,17100.0
2008-03-10 14:15:00,46.5,46.54,46.43,46.44,17500.0,30.1174,30.1433,30.0721,30.0785,17500.0
2008-03-10 14:20:00,46.44,46.44,46.29,46.34,28400.0,30.0785,30.0785,29.9814,30.0138,28400.0
2008-03-10 14:25:00,46.33,46.36,46.26,46.32,44200.0,30.0073,30.0267,29.962,30.0008,44200.0
2008-03-10 14:30:00,46.33,46.39,46.26,46.37,43300.0,30.0073,30.0462,29.962,30.0332,43300.0
2008-03-10 14:35:00,46.37,46.51,46.36,46.46,24000.0,30.0332,30.1239,30.0267,30.0915,24000.0
2008-03-10 14:40:00,46.46,46.48,46.37,46.37,27200.0,30.0915,30.1045,30.0332,30.0332,27200.0
2008-03-10 14:45:00,46.39,46.41,46.34,46.35,112400.0,30.0462,30.0591,30.0138,30.0203,112400.0
2008-03-10 14:50:00,46.36,46.41,46.35,46.39,17400.0,30.0267,30.0591,30.0203,30.0462,17400.0
2008-03-10 14:55:00,46.39,46.4,46.27,46.31,17100.0,30.0462,30.0526,29.9684,29.9943,17100.0
2008-03-10 15:00:00,46.31,46.37,46.24,46.3,23900.0,29.9943,30.0332,29.949,29.9879,23900.0
2008-03-10 15:05:00,46.3,46.35,46.25,46.33,19100.0,29.9879,30.0203,29.9555,30.0073,19100.0
2008-03-10 15:10:00,46.32,46.39,46.25,46.33,30500.0,30.0008,30.0462,29.9555,30.0073,30500.0
2008-03-10 15:15:00,46.3,46.34,46.24,46.3,19800.0,29.9879,30.0138,29.949,29.9879,19800.0
2008-03-10 15:20:00,46.32,46.42,46.26,46.36,38900.0,30.0008,30.0656,29.962,30.0267,38900.0
2008-03-10 15:25:00,46.36,46.48,46.3,46.42,50300.0,30.0267,30.1045,29.9879,30.0656,50300.0
2008-03-10 15:30:00,46.42,46.45,46.33,46.42,41700.0,30.0656,30.085,30.0073,30.0656,41700.0
2008-03-10 15:35:00,46.42,46.46,46.28,46.28,46100.0,30.0656,30.0915,29.9749,29.9749,46100.0
2008-03-10 15:40:00,46.29,46.32,46.2,46.3,56500.0,29.9814,30.0008,29.9231,29.9879,56500.0
2008-03-10 15:45:00,46.29,46.29,46.18,46.24,61900.0,29.9814,29.9814,29.9101,29.949,61900.0
2008-03-10 15:50:00,46.23,46.24,46.17,46.18,74300.0,29.9425,29.949,29.9037,29.9101,74300.0
2008-03-10 15:55:00,46.18,46.25,46.14,46.25,209200.0,29.9101,29.9555,29.8842,29.9555,209200.0
2008-03-11 09:30:00,47.22,47.66,47.22,47.66,3400.0,30.5837,30.8687,30.5837,30.8687,3400.0
2008-03-11 09:35:00,47.54,47.54,46.83,46.96,58400.0,30.791,30.791,30.3311,30.4153,58400.0
2008-03-11 09:40:00,46.97,47.16,46.96,47.1,47500.0,30.4218,30.5449,30.4153,30.506,47500.0
2008-03-11 09:45:00,47.09,47.22,47.01,47.04,37000.0,30.4995,30.5837,30.4477,30.4672,37000.0
2008-03-11 09:50:00,47.03,47.05,47.0,47.01,20400.0,30.4607,30.4736,30.4413,30.4477,20400.0
2008-03-11 09:55:00,47.0,47.05,46.9,46.99,25500.0,30.4413,30.4736,30.3765,30.4348,25500.0
2008-03-11 10:00:00,46.98,47.02,46.97,47.01,15100.0,30.4283,30.4542,30.4218,30.4477,15100.0
2008-03-11 10:05:00,47.02,47.17,47.01,47.14,33600.0,30.4542,30.5514,30.4477,30.5319,33600.0
2008-03-11 10:10:00,47.14,47.22,47.09,47.19,18500.0,30.5319,30.5837,30.4995,30.5643,18500.0
2008-03-11 10:15:00,47.2,47.25,47.17,47.19,20600.0,30.5708,30.6032,30.5514,30.5643,20600.0
2008-03-11 10:20:00,47.17,47.23,47.16,47.2,20900.0,30.5514,30.5902,30.5449,30.5708,20900.0
2008-03-11 10:25:00,47.21,47.28,47.19,47.25,24400.0,30.5773,30.6226,30.5643,30.6032,24400.0
2008-03-11 10:30:00,47.26,47.28,47.16,47.19,26600.0,30.6096,30.6226,30.5449,30.5643,26600.0
2008-03-11 10:35:00,47.18,47.18,47.11,47.16,19400.0,30.5578,30.5578,30.5125,30.5449,19400.0
2008-03-11 10:40:00,47.17,47.25,47.12,47.12,16800.0,30.5514,30.6032,30.519,30.519,16800.0
2008-03-11 10:45:00,47.11,47.2,47.08,47.1,18100.0,30.5125,30.5708,30.4931,30.506,18100.0
2008-03-11 10:50:00,47.09,47.2,47.05,47.11,14500.0,30.4995,30.5708,30.4736,30.5125,14500.0
2008-03-11 10:55:00,47.1,47.19,47.08,47.18,9100.0,30.506,30.5643,30.4931,30.5578,9100.0
2008-03-11 11:00:00,47.19,47.23,47.13,47.13,16500.0,30.5643,30.5902,30.5255,30.5255,16500.0
2008-03-11 11:05:00,47.12,47.15,47.04,47.06,36700.0,30.519,30.5384,30.4672,30.4801,36700.0
2008-03-11 11:10:00,47.04,47.05,46.92,46.97,12800.0,30.4672,30.4736,30.3894,30.4218,12800.0
2008-03-11 11:15:00,46.94,46.94,46.89,46.91,15600.0,30.4024,30.4024,30.37,30.383,15600.0
2008-03-11 11:20:00,46.92,46.93,46.85,46.88,21900.0,30.3894,30.3959,30.3441,30.3635,21900.0
2008-03-11 11:25:00,46.88,46.93,46.88,46.92,17900.0,30.3635,30.3959,30.3635,30.3894,17900.0
2008-03-11 11:30:00,46.92,47.02,46.91,47.01,10400.0,30.3894,30.4542,30.383,30.4477,10400.0
2008-03-11 11:35:00,47.0,47.01,46.85,46.89,13000.0,30.4413,30.4477,30.3441,30.37,13000.0
2008-03-11 11:40:00,46.88,46.93,46.83,46.86,12900.0,30.3635,30.3959,30.3311,30.3506,12900.0
2008-03-11 11:45:00,46.85,46.86,46.78,46.8,9400.0,30.3441,30.3506,30.2988,30.3117,9400.0
2008-03-11 11:50:00,46.8,46.84,46.74,46.83,21300.0,30.3117,30.3376,30.2729,30.3311,21300.0
2008-03-11 11:55:00,46.83,46.84,46.75,46.84,18400.0,30.3311,30.3376,30.2793,30.3376,18400.0
2008-03-11 12:00:00,46.84,46.9,46.83,46.86,16300.0,30.3376,30.3765,30.3311,30.3506,16300.0
2008-03-11 12:05:00,46.86,46.93,46.8,46.91,20900.0,30.3506,30.3959,30.3117,30.383,20900.0
2008-03-11 12:10:00,46.91,47.02,46.9,46.98,14800.0,30.383,30.4542,30.3765,30.4283,14800.0
2008-03-11 12:15:00,46.98,47.01,46.94,46.96,16000.0,30.4283,30.4477,30.4024,30.4153,16000.0
2008-03-11 12:20:00,46.97,46.98,46.84,46.84,28700.0,30.4218,30.4283,30.3376,30.3376,28700.0
2008-03-11 12:25:00,46.84,46.84,46.72,46.78,29300.0,30.3376,30.3376,30.2599,30.2988,29300.0
2008-03-11 12:30:00,46.78,46.87,46.76,46.8,29200.0,30.2988,30.3571,30.2858,30.3117,29200.0
2008-03-11 12:35:00,46.8,46.9,46.77,46.84,30200.0,30.3117,30.3765,30.2923,30.3376,30200.0
2008-03-11 12:40:00,46.84,46.92,46.84,46.9,18500.0,30.3376,30.3894,30.3376,30.3765,18500.0
2008-03-11 12:45:00,46.89,46.9,46.81,46.82,20300.0,30.37,30.3765,30.3182,30.3247,20300.0
2008-03-11 12:50:00,46.82,46.85,46.8,46.82,11600.0,30.3247,30.3441,30.3117,30.3247,11600.0
2008-03-11 12:55:00,46.83,46.99,46.83,46.92,39100.0,30.3311,30.4348,30.3311,30.3894,39100.0
2008-03-11 13:00:00,46.93,46.99,46.89,46.94,35400.0,30.3959,30.4348,30.37,30.4024,35400.0
2008-03-11 13:05:00,46.95,46.95,46.88,46.91,13500.0,30.4089,30.4089,30.3635,30.383,13500.0
2008-03-11 13:10:00,46.9,47.1,46.89,47.02,24300.0,30.3765,30.506,30.37,30.4542,24300.0
2008-03-11 13:15:00,47.02,47.14,46.97,47.11,15500.0,30.4542,30.5319,30.4218,30.5125,15500.0
2008-03-11 13:20:00,47.1,47.16,47.06,47.1,26300.0,30.506,30.5449,30.4801,30.506,26300.0
2008-03-11 13:25:00,47.11,47.23,47.1,47.23,29900.0,30.5125,30.5902,30.506,30.5902,29900.0
2008-03-11 13:30:00,47.22,47.22,47.14,47.15,15600.0,30.5837,30.5837,30.5319,30.5384,15600.0
2008-03-11 13:35:00,47.15,47.17,47.03,47.05,29300.0,30.5384,30.5514,30.4607,30.4736,29300.0
2008-03-11 13:40:00,47.04,47.06,46.98,47.04,13200.0,30.4672,30.4801,30.4283,30.4672,13200.0
2008-03-11 13:45:00,47.04,47.04,46.89,46.89,51900.0,30.4672,30.4672,30.37,30.37,51900.0
2008-03-11 13:50:00,46.88,47.05,46.87,47.02,23900.0,30.3635,30.4736,30.3571,30.4542,23900.0
2008-03-11 13:55:00,47.01,47.14,47.01,47.08,34400.0,30.4477,30.5319,30.4477,30.4931,34400.0
2008-03-11 14:00:00,47.09,47.16,47.05,47.15,18200.0,30.4995,30.5449,30.4736,30.5384,18200.0
2008-03-11 14:05:00,47.15,47.2,47.11,47.2,22000.0,30.5384,30.5708,30.5125,30.5708,22000.0
2008-03-11 14:10:00,47.19,47.22,47.12,47.16,15100.0,30.5643,30.5837,30.519,30.5449,15100.0
2008-03-11 14:15:00,47.15,47.26,47.12,47.25,42600.0,30.5384,30.6096,30.519,30.6032,42600.0
2008-03-11 14:20:00,47.25,47.26,47.09,47.09,32400.0,30.6032,30.6096,30.4995,30.4995,32400.0
2008-03-11 14:25:00,47.09,47.1,47.06,47.07,8700.0,30.4995,30.506,30.4801,30.4866,8700.0
2008-03-11 14:30:00,47.07,47.14,47.03,47.14,12100.0,30.4866,30.5319,30.4607,30.5319,12100.0
2008-03-11 14:35:00,47.14,47.23,47.12,47.22,15000.0,30.5319,30.5902,30.519,30.5837,15000.0
2008-03-11 14:40:00,47.22,47.23,47.17,47.23,25500.0,30.5837,30.5902,30.5514,30.5902,25500.0
2008-03-11 14:45:00,47.22,47.42,47.21,47.42,55500.0,30.5837,30.7133,30.5773,30.7133,55500.0
2008-03-11 14:50:00,47.43,47.57,47.4,47.55,55600.0,30.7198,30.8104,30.7003,30.7975,55600.0
2008-03-11 14:55:00,47.55,47.6,47.49,47.5,31700.0,30.7975,30.8299,30.7586,30.7651,31700.0
2008-03-11 15:00:00,47.5,47.54,47.42,47.42,43100.0,30.7651,30.791,30.7133,30.7133,43100.0
2008-03-11 15:05:00,47.44,47.48,47.42,47.47,22000.0,30.7262,30.7521,30.7133,30.7457,22000.0
2008-03-11 15:10:00,47.47,47.56,47.47,47.48,30700.0,30.7457,30.804,30.7457,30.7521,30700.0
2008-03-11 15:15:00,47.49,47.66,47.49,47.65,33200.0,30.7586,30.8687,30.7586,30.8622,33200.0
2008-03-11 15:20:00,47.64,47.7,47.6,47.7,30900.0,30.8558,30.8946,30.8299,30.8946,30900.0
2008-03-11 15:25:00,47.69,47.71,47.65,47.7,40800.0,30.8882,30.9011,30.8622,30.8946,40800.0
2008-03-11 15:30:00,47.7,47.7,47.55,47.61,48000.0,30.8946,30.8946,30.7975,30.8363,48000.0
2008-03-11 15:35:00,47.62,47.69,47.59,47.69,48600.0,30.8428,30.8882,30.8234,30.8882,48600.0
2008-03-11 15:40:00,47.68,47.71,47.62,47.63,65200.0,30.8817,30.9011,30.8428,30.8493,65200.0
2008-03-11 15:45:00,47.64,47.64,47.59,47.64,30300.0,30.8558,30.8558,30.8234,30.8558,30300.0
2008-03-11 15:50:00,47.64,47.71,47.63,47.69,73700.0,30.8558,30.9011,30.8493,30.8882,73700.0
2008-03-11 15:55:00,47.7,47.87,47.68,47.84,176600.0,30.8946,31.0047,30.8817,30.9853,176600.0
2008-03-12 09:30:00,47.83,48.35,47.83,48.33,44700.0,30.9788,31.3156,30.9788,31.3027,44700.0
2008-03-12 09:35:00,48.3,48.4,48.24,48.4,34200.0,31.2832,31.348,31.2444,31.348,34200.0
2008-03-12 09:40:00,48.37,48.4,48.21,48.28,30300.0,31.3286,31.348,31.225,31.2703,30300.0
2008-03-12 09:45:00,48.29,48.31,47.97,48.06,37500.0,31.2768,31.2897,31.0695,31.1278,37500.0
2008-03-12 09:50:00,48.04,48.06,47.78,47.88,39700.0,31.1148,31.1278,30.9464,31.0112,39700.0
2008-03-12 09:55:00,47.9,47.95,47.86,47.92,34300.0,31.0242,31.0566,30.9983,31.0371,34300.0
2008-03-12 10:00:00,47.92,47.92,47.76,47.77,29900.0,31.0371,31.0371,30.9335,30.94,29900.0
2008-03-12 10:05:00,47.79,47.82,47.75,47.79,24700.0,30.9529,30.9724,30.927,30.9529,24700.0
2008-03-12 10:10:00,47.79,47.89,47.75,47.87,24800.0,30.9529,31.0177,30.927,31.0047,24800.0
2008-03-12 10:15:00,47.87,47.91,47.84,47.88,8700.0,31.0047,31.0306,30.9853,31.0112,8700.0
2008-03-12 10:20:00,47.89,47.98,47.83,47.84,15600.0,31.0177,31.076,30.9788,30.9853,15600.0
2008-03-12 10:25:00,47.84,47.87,47.8,47.8,11700.0,30.9853,31.0047,30.9594,30.9594,11700.0
2008-03-12 10:30:00,47.81,47.89,47.8,47.87,21900.0,30.9659,31.0177,30.9594,31.0047,21900.0
2008-03-12 10:35:00,47.87,47.92,47.86,47.92,28200.0,31.0047,31.0371,30.9983,31.0371,28200.0
2008-03-12 10:40:00,47.92,47.94,47.89,47.91,15600.0,31.0371,31.0501,31.0177,31.0306,15600.0
2008-03-12 10:45:00,47.9,47.99,47.9,47.94,9400.0,31.0242,31.0825,31.0242,31.0501,9400.0
2008-03-12 10:50:00,47.96,48.07,47.94,47.96,24400.0,31.063,31.1343,31.0501,31.063,24400.0
2008-03-12 10:55:00,47.95,48.11,47.93,48.11,10000.0,31.0566,31.1602,31.0436,31.1602,10000.0
2008-03-12 11:00:00,48.11,48.16,48.1,48.14,11000.0,31.1602,31.1926,31.1537,31.1796,11000.0
2008-03-12 11:05:00,48.14,48.18,48.11,48.15,9700.0,31.1796,31.2055,31.1602,31.1861,9700.0
2008-03-12 11:10:00,48.17,48.29,48.16,48.26,15200.0,31.199,31.2768,31.1926,31.2573,15200.0
2008-03-12 11:15:00,48.27,48.37,48.27,48.3,12100.0,31.2638,31.3286,31.2638,31.2832,12100.0
2008-03-12 11:20:00,48.31,48.36,48.28,48.33,6400.0,31.2897,31.3221,31.2703,31.3027,6400.0
2008-03-12 11:25:00,48.33,48.37,48.33,48.35,5400.0,31.3027,31.3286,31.3027,31.3156,5400.0
2008-03-12 11:30:00,48.36,48.37,48.26,48.26,35400.0,31.3221,31.3286,31.2573,31.2573,35400.0
2008-03-12 11:35:00,48.26,48.32,48.25,48.3,10800.0,31.2573,31.2962,31.2509,31.2832,10800.0
2008-03-12 11:40:00,48.28,48.35,48.27,48.32,6300.0,31.2703,31.3156,31.2638,31.2962,6300.0
2008-03-12 11:45:00,48.32,48.36,48.26,48.26,7900.0,31.2962,31.3221,31.2573,31.2573,7900.0
2008-03-12 11:50:00,48.28,48.29,48.2,48.26,9000.0,31.2703,31.2768,31.2185,31.2573,9000.0
2008-03-12 11:55:00,48.28,48.28,48.18,48.26,25400.0,31.2703,31.2703,31.2055,31.2573,25400.0
2008-03-12 12:00:00,48.28,48.28,48.17,48.17,14800.0,31.2703,31.2703,31.199,31.199,14800.0
2008-03-12 12:05:00,48.17,48.25,48.14,48.24,7500.0,31.199,31.2509,31.1796,31.2444,7500.0
2008-03-12 12:10:00,48.25,48.37,48.25,48.33,14100.0,31.2509,31.3286,31.2509,31.3027,14100.0
2008-03-12 12:15:00,48.33,48.33,48.13,48.13,9200.0,31.3027,31.3027,31.1731,31.1731,9200.0
2008-03-12 12:20:00,48.15,48.27,48.15,48.19,6800.0,31.1861,31.2638,31.1861,31.212,6800.0
2008-03-12 12:25:00,48.2,48.25,48.16,48.2,6700.0,31.2185,31.2509,31.1926,31.2185,6700.0
2008-03-12 12:30:00,48.2,48.26,48.16,48.21,8000.0,31.2185,31.2573,31.1926,31.225,8000.0
2008-03-12 12:35:00,48.21,48.23,48.2,48.2,4600.0,31.225,31.2379,31.2185,31.2185,4600.0
2008-03-12 12:40:00,48.2,48.23,48.16,48.19,6300.0,31.2185,31.2379,31.1926,31.212,6300.0
2008-03-12 12:45:00,48.18,48.2,48.02,48.06,32300.0,31.2055,31.2185,31.1019,31.1278,32300.0
2008-03-12 12:50:00,48.04,48.1,47.99,48.09,8500.0,31.1148,31.1537,31.0825,31.1472,8500.0
2008-03-12 12:55:00,48.08,48.11,48.06,48.11,4400.0,31.1408,31.1602,31.1278,31.1602,4400.0
2008-03-12 13:00:00,48.12,48.16,48.08,48.08,9700.0,31.1667,31.1926,31.1408,31.1408,9700.0
2008-03-12 13:05:00,48.1,48.1,48.04,48.09,11600.0,31.1537,31.1537,31.1148,31.1472,11600.0
2008-03-12 13:10:00,48.09,48.11,47.97,47.99,26500.0,31.1472,31.1602,31.0695,31.0825,26500.0
2008-03-12 13:15:00,48.0,48.01,47.98,47.99,16700.0,31.0889,31.0954,31.076,31.0825,16700.0
2008-03-12 13:20:00,47.99,48.07,47.99,48.03,24300.0,31.0825,31.1343,31.0825,31.1084,24300.0
2008-03-12 13:25:00,48.04,48.05,47.97,48.01,17700.0,31.1148,31.1213,31.0695,31.0954,17700.0
2008-03-12 13:30:00,48.02,48.02,47.95,47.98,13000.0,31.1019,31.1019,31.0566,31.076,13000.0
2008-03-12 13:35:00,47.98,47.99,47.92,47.92,15000.0,31.076,31.0825,31.0371,31.0371,15000.0
2008-03-12 13:40:00,47.95,47.98,47.82,47.85,18200.0,31.0566,31.076,30.9724,30.9918,18200.0
2008-03-12 13:45:00,47.84,47.87,47.82,47.86,6400.0,30.9853,31.0047,30.9724,30.9983,6400.0
2008-03-12 13:50:00,47.87,47.88,47.81,47.84,8300.0,31.0047,31.0112,30.9659,30.9853,8300.0
2008-03-12 13:55:00,47.86,47.88,47.85,47.86,6700.0,30.9983,31.0112,30.9918,30.9983,6700.0
2008-03-12 14:00:00,47.86,47.97,47.82,47.91,14400.0,30.9983,31.0695,30.9724,31.0306,14400.0
2008-03-12 14:05:00,47.91,47.91,47.8,47.84,14500.0,31.0306,31.0306,30.9594,30.9853,14500.0
2008-03-12 14:10:00,47.83,47.85,47.77,47.77,10100.0,30.9788,30.9918,30.94,30.94,10100.0
2008-03-12 14:15:00,47.77,47.84,47.77,47.82,15900.0,30.94,30.9853,30.94,30.9724,15900.0
2008-03-12 14:20:00,47.82,47.83,47.76,47.76,11400.0,30.9724,30.9788,30.9335,30.9335,11400.0
2008-03-12 14:25:00,47.77,47.81,47.74,47.8,7200.0,30.94,30.9659,30.9205,30.9594,7200.0
2008-03-12 14:30:00,47.77,47.87,47.75,47.84,16600.0,30.94,31.0047,30.927,30.9853,16600.0
2008-03-12 14:35:00,47.86,47.92,47.83,47.85,18600.0,30.9983,31.0371,30.9788,30.9918,18600.0
2008-03-12 14:40:00,47.85,47.92,47.77,47.9,38100.0,30.9918,31.0371,30.94,31.0242,38100.0
2008-03-12 14:45:00,47.9,47.91,47.83,47.88,22300.0,31.0242,31.0306,30.9788,31.0112,22300.0
2008-03-12 14:50:00,47.88,47.89,47.78,47.78,24300.0,31.0112,31.0177,30.9464,30.9464,24300.0
2008-03-12 14:55:00,47.79,47.8,47.67,47.72,47300.0,30.9529,30.9594,30.8752,30.9076,47300.0
2008-03-12 15:00:00,47.7,47.72,47.65,47.69,32900.0,30.8946,30.9076,30.8622,30.8882,32900.0
2008-03-12 15:05:00,47.7,47.72,47.66,47.69,42500.0,30.8946,30.9076,30.8687,30.8882,42500.0
2008-03-12 15:10:00,47.7,47.7,47.59,47.64,34100.0,30.8946,30.8946,30.8234,30.8558,34100.0
2008-03-12 15:15:00,47.65,47.67,47.58,47.62,78900.0,30.8622,30.8752,30.8169,30.8428,78900.0
2008-03-12 15:20:00,47.63,47.65,47.56,47.58,56600.0,30.8493,30.8622,30.804,30.8169,56600.0
2008-03-12 15:25:00,47.59,47.71,47.58,47.66,30800.0,30.8234,30.9011,30.8169,30.8687,30800.0
2008-03-12 15:30:00,47.66,47.7,47.57,47.58,30200.0,30.8687,30.8946,30.8104,30.8169,30200.0
2008-03-12 15:35:00,47.56,47.63,47.55,47.56,28400.0,30.804,30.8493,30.7975,30.804,28400.0
2008-03-12 15:40:00,47.56,47.65,47.54,47.6,47400.0,30.804,30.8622,30.791,30.8299,47400.0
2008-03-12 15:45:00,47.61,47.63,47.58,47.63,65100.0,30.8363,30.8493,30.8169,30.8493,65100.0
2008-03-12 15:50:00,47.64,47.67,47.52,47.52,80300.0,30.8558,30.8752,30.778,30.778,80300.0
2008-03-12 15:55:00,47.54,47.55,47.47,47.51,101200.0,30.791,30.7975,30.7457,30.7716,101200.0
2008-03-13 09:30:00,46.87,46.9,46.8,46.81,24700.0,30.3571,30.3765,30.3117,30.3182,24700.0
2008-03-13 09:35:00,46.82,46.95,46.79,46.82,35100.0,30.3247,30.4089,30.3052,30.3247,35100.0
2008-03-13 09:40:00,46.82,46.9,46.68,46.68,35400.0,30.3247,30.3765,30.234,30.234,35400.0
2008-03-13 09:45:00,46.7,46.73,46.65,46.69,25900.0,30.2469,30.2664,30.2146,30.2405,25900.0
2008-03-13 09:50:00,46.69,46.71,46.61,46.66,18600.0,30.2405,30.2534,30.1887,30.221,18600.0
2008-03-13 09:55:00,46.65,46.8,46.61,46.8,23200.0,30.2146,30.3117,30.1887,30.3117,23200.0
2008-03-13 10:00:00,46.82,46.86,46.68,46.85,18200.0,30.3247,30.3506,30.234,30.3441,18200.0
2008-03-13 10:05:00,46.85,46.85,46.67,46.68,17000.0,30.3441,30.3441,30.2275,30.234,17000.0
2008-03-13 10:10:00,46.68,46.87,46.68,46.8,16500.0,30.234,30.3571,30.234,30.3117,16500.0
2008-03-13 10:15:00,46.79,46.89,46.77,46.83,30900.0,30.3052,30.37,30.2923,30.3311,30900.0
2008-03-13 10:20:00,46.83,46.83,46.59,46.6,29400.0,30.3311,30.3311,30.1757,30.1822,29400.0
2008-03-13 10:25:00,46.6,46.62,46.56,46.59,37100.0,30.1822,30.1951,30.1563,30.1757,37100.0
2008-03-13 10:30:00,46.6,46.63,46.55,46.6,33700.0,30.1822,30.2016,30.1498,30.1822,33700.0
2008-03-13 10:35:00,46.59,46.61,46.49,46.51,25200.0,30.1757,30.1887,30.1109,30.1239,25200.0
2008-03-13 10:40:00,46.5,46.62,46.5,46.55,16700.0,30.1174,30.1951,30.1174,30.1498,16700.0
2008-03-13 10:45:00,46.52,46.6,46.45,46.6,22100.0,30.1304,30.1822,30.085,30.1822,22100.0
2008-03-13 10:50:00,46.57,46.64,46.5,46.57,68900.0,30.1627,30.2081,30.1174,30.1627,68900.0
2008-03-13 10:55:00,46.6,46.67,46.55,46.62,20400.0,30.1822,30.2275,30.1498,30.1951,20400.0
2008-03-13 11:00:00,46.63,46.69,46.61,46.67,19300.0,30.2016,30.2405,30.1887,30.2275,19300.0
2008-03-13 11:05:00,46.67,46.9,46.67,46.87,40900.0,30.2275,30.3765,30.2275,30.3571,40900.0
2008-03-13 11:10:00,46.87,47.03,46.87,46.87,61600.0,30.3571,30.4607,30.3571,30.3571,61600.0
2008-03-13 11:15:00,46.88,46.88,46.75,46.78,30800.0,30.3635,30.3635,30.2793,30.2988,30800.0
2008-03-13 11:20:00,46.79,47.1,46.79,47.1,67000.0,30.3052,30.506,30.3052,30.506,67000.0
2008-03-13 11:25:00,47.11,47.14,47.03,47.08,48000.0,30.5125,30.5319,30.4607,30.4931,48000.0
2008-03-13 11:30:00,47.05,47.09,46.93,47.0,26600.0,30.4736,30.4995,30.3959,30.4413,26600.0
2008-03-13 11:35:00,47.0,47.04,46.94,47.01,47900.0,30.4413,30.4672,30.4024,30.4477,47900.0
2008-03-13 11:40:00,47.0,47.02,46.9,46.9,40000.0,30.4413,30.4542,30.3765,30.3765,40000.0
2008-03-13 11:45:00,46.91,46.97,46.79,46.91,37400.0,30.383,30.4218,30.3052,30.383,37400.0
2008-03-13 11:50:00,46.91,47.06,46.91,46.98,36900.0,30.383,30.4801,30.383,30.4283,36900.0
2008-03-13 11:55:00,47.0,47.03,46.94,47.03,19000.0,30.4413,30.4607,30.4024,30.4607,19000.0
2008-03-13 12:00:00,47.04,47.18,47.02,47.14,55600.0,30.4672,30.5578,30.4542,30.5319,55600.0
2008-03-13 12:05:00,47.13,47.14,47.08,47.14,53300.0,30.5255,30.5319,30.4931,30.5319,53300.0
2008-03-13 12:10:00,47.14,47.17,47.06,47.13,46100.0,30.5319,30.5514,30.4801,30.5255,46100.0
2008-03-13 12:15:00,47.14,47.2,47.09,47.1,27600.0,30.5319,30.5708,30.4995,30.506,27600.0
2008-03-13 12:20:00,47.09,47.11,46.97,47.11,30300.0,30.4995,30.5125,30.4218,30.5125,30300.0
2008-03-13 12:25:00,47.1,47.15,47.07,47.11,31700.0,30.506,30.5384,30.4866,30.5125,31700.0
2008-03-13 12:30:00,47.1,47.13,47.06,47.06,34800.0,30.506,30.5255,30.4801,30.4801,34800.0
2008-03-13 12:35:00,47.09,47.17,47.09,47.14,29600.0,30.4995,30.5514,30.4995,30.5319,29600.0
2008-03-13 12:40:00,47.14,47.17,46.94,46.97,64100.0,30.5319,30.5514,30.4024,30.4218,64100.0
2008-03-13 12:45:00,46.97,47.0,46.92,46.97,26500.0,30.4218,30.4413,30.3894,30.4218,26500.0
2008-03-13 12:50:00,46.98,47.02,46.96,47.0,26100.0,30.4283,30.4542,30.4153,30.4413,26100.0
2008-03-13 12:55:00,47.03,47.08,46.97,47.01,34400.0,30.4607,30.4931,30.4218,30.4477,34400.0
2008-03-13 13:00:00,47.01,47.06,46.99,47.06,22400.0,30.4477,30.4801,30.4348,30.4801,22400.0
2008-03-13 13:05:00,47.06,47.32,47.04,47.24,36400.0,30.4801,30.6485,30.4672,30.5967,36400.0
2008-03-13 13:10:00,47.24,47.26,47.2,47.21,22200.0,30.5967,30.6096,30.5708,30.5773,22200.0
2008-03-13 13:15:00,47.21,47.27,47.2,47.26,21600.0,30.5773,30.6161,30.5708,30.6096,21600.0
2008-03-13 13:20:00,47.29,47.39,47.25,47.25,29400.0,30.6291,30.6938,30.6032,30.6032,29400.0
2008-03-13 13:25:00,47.26,47.53,47.26,47.49,45700.0,30.6096,30.7845,30.6096,30.7586,45700.0
2008-03-13 13:30:00,47.49,47.54,47.45,47.51,50900.0,30.7586,30.791,30.7327,30.7716,50900.0
2008-03-13 13:35:00,47.5,47.72,47.49,47.6,29200.0,30.7651,30.9076,30.7586,30.8299,29200.0
2008-03-13 13:40:00,47.6,47.62,47.54,47.59,20800.0,30.8299,30.8428,30.791,30.8234,20800.0
2008-03-13 13:45:00,47.59,47.6,47.45,47.46,22200.0,30.8234,30.8299,30.7327,30.7392,22200.0
2008-03-13 13:50:00,47.46,47.67,47.44,47.67,19100.0,30.7392,30.8752,30.7262,30.8752,19100.0
2008-03-13 13:55:00,47.68,47.87,47.68,47.72,37600.0,30.8817,31.0047,30.8817,30.9076,37600.0
2008-03-13 14:00:00,47.71,47.8,47.7,47.76,18800.0,30.9011,30.9594,30.8946,30.9335,18800.0
2008-03-13 14:05:00,47.76,47.86,47.73,47.83,18400.0,30.9335,30.9983,30.9141,30.9788,18400.0
2008-03-13 14:10:00,47.83,47.85,47.78,47.84,12200.0,30.9788,30.9918,30.9464,30.9853,12200.0
2008-03-13 14:15:00,47.85,47.93,47.7,47.73,22600.0,30.9918,31.0436,30.8946,30.9141,22600.0
2008-03-13 14:20:00,47.76,47.88,47.73,47.86,20400.0,30.9335,31.0112,30.9141,30.9983,20400.0
2008-03-13 14:25:00,47.86,47.92,47.8,47.86,22500.0,30.9983,31.0371,30.9594,30.9983,22500.0
2008-03-13 14:30:00,47.88,47.92,47.72,47.72,28600.0,31.0112,31.0371,30.9076,30.9076,28600.0
2008-03-13 14:35:00,47.73,47.77,47.65,47.71,29200.0,30.9141,30.94,30.8622,30.9011,29200.0
2008-03-13 14:40:00,47.7,47.74,47.59,47.64,20800.0,30.8946,30.9205,30.8234,30.8558,20800.0
2008-03-13 14:45:00,47.64,47.69,47.6,47.65,15500.0,30.8558,30.8882,30.8299,30.8622,15500.0
2008-03-13 14:50:00,47.65,47.75,47.61,47.7,58300.0,30.8622,30.927,30.8363,30.8946,58300.0
2008-03-13 14:55:00,47.7,47.79,47.66,47.79,38500.0,30.8946,30.9529,30.8687,30.9529,38500.0
2008-03-13 15:00:00,47.79,47.87,47.64,47.69,47300.0,30.9529,31.0047,30.8558,30.8882,47300.0
2008-03-13 15:05:00,47.69,47.84,47.68,47.8,30500.0,30.8882,30.9853,30.8817,30.9594,30500.0
2008-03-13 15:10:00,47.78,47.89,47.75,47.86,13300.0,30.9464,31.0177,30.927,30.9983,13300.0
2008-03-13 15:15:00,47.86,47.87,47.77,47.79,23100.0,30.9983,31.0047,30.94,30.9529,23100.0
2008-03-13 15:20:00,47.79,47.85,47.72,47.85,22000.0,30.9529,30.9918,30.9076,30.9918,22000.0
2008-03-13 15:25:00,47.84,47.94,47.83,47.84,38400.0,30.9853,31.0501,30.9788,30.9853,38400.0
2008-03-13 15:30:00,47.86,47.95,47.8,47.8,25500.0,30.9983,31.0566,30.9594,30.9594,25500.0
2008-03-13 15:35:00,47.8,47.92,47.8,47.92,30700.0,30.9594,31.0371,30.9594,31.0371,30700.0
2008-03-13 15:40:00,47.93,48.0,47.84,47.89,72200.0,31.0436,31.0889,30.9853,31.0177,72200.0
2008-03-13 15:45:00,47.9,47.91,47.77,47.79,64500.0,31.0242,31.0306,30.94,30.9529,64500.0
2008-03-13 15:50:00,47.78,47.84,47.76,47.8,43900.0,30.9464,30.9853,30.9335,30.9594,43900.0
2008-03-13 15:55:00,47.8,47.82,47.73,47.82,113800.0,30.9594,30.9724,30.9141,30.9724,113800.0
2008-03-14 09:30:00,48.02,48.36,47.68,48.36,2700.0,31.1019,31.3221,30.8817,31.3221,2700.0
2008-03-14 09:35:00,47.99,48.1,47.84,48.04,59500.0,31.0825,31.1537,30.9853,31.1148,59500.0
2008-03-14 09:40:00,48.03,48.09,47.76,47.83,26400.0,31.1084,31.1472,30.9335,30.9788,26400.0
2008-03-14 09:45:00,47.8,47.8,47.2,47.22,31000.0,30.9594,30.9594,30.5708,30.5837,31000.0
2008-03-14 09:50:00,47.2,47.43,47.14,47.15,33500.0,30.5708,30.7198,30.5319,30.5384,33500.0
2008-03-14 09:55:00,47.15,47.28,46.67,46.68,43600.0,30.5384,30.6226,30.2275,30.234,43600.0
2008-03-14 10:00:00,46.68,46.77,46.37,46.76,86900.0,30.234,30.2923,30.0332,30.2858,86900.0
2008-03-14 10:05:00,46.78,47.22,46.67,47.18,53200.0,30.2988,30.5837,30.2275,30.5578,53200.0
2008-03-14 10:10:00,47.17,47.21,46.94,47.12,39800.0,30.5514,30.5773,30.4024,30.519,39800.0
2008-03-14 10:15:00,47.14,47.41,47.08,47.22,33400.0,30.5319,30.7068,30.4931,30.5837,33400.0
2008-03-14 10:20:00,47.22,47.22,47.03,47.18,36000.0,30.5837,30.5837,30.4607,30.5578,36000.0
2008-03-14 10:25:00,47.18,47.18,46.87,47.02,34700.0,30.5578,30.5578,30.3571,30.4542,34700.0
2008-03-14 10:30:00,47.02,47.22,46.91,46.99,46300.0,30.4542,30.5837,30.383,30.4348,46300.0
2008-03-14 10:35:00,46.99,47.06,46.88,46.89,37100.0,30.4348,30.4801,30.3635,30.37,37100.0
2008-03-14 10:40:00,46.88,46.9,46.63,46.76,62100.0,30.3635,30.3765,30.2016,30.2858,62100.0
2008-03-14 10:45:00,46.76,46.97,46.69,46.76,50200.0,30.2858,30.4218,30.2405,30.2858,50200.0
2008-03-14 10:50:00,46.76,47.1,46.76,47.07,37300.0,30.2858,30.506,30.2858,30.4866,37300.0
2008-03-14 10:55:00,47.06,47.13,46.92,47.03,36900.0,30.4801,30.5255,30.3894,30.4607,36900.0
2008-03-14 11:00:00,47.03,47.13,46.97,47.1,35600.0,30.4607,30.5255,30.4218,30.506,35600.0
2008-03-14 11:05:00,47.09,47.19,47.03,47.17,38900.0,30.4995,30.5643,30.4607,30.5514,38900.0
2008-03-14 11:10:00,47.16,47.19,47.01,47.03,23400.0,30.5449,30.5643,30.4477,30.4607,23400.0
2008-03-14 11:15:00,47.03,47.04,46.77,46.83,36500.0,30.4607,30.4672,30.2923,30.3311,36500.0
2008-03-14 11:20:00,46.81,46.88,46.71,46.75,31900.0,30.3182,30.3635,30.2534,30.2793,31900.0
2008-03-14 11:25:00,46.71,46.82,46.66,46.81,24000.0,30.2534,30.3247,30.221,30.3182,24000.0
2008-03-14 11:30:00,46.78,46.89,46.73,46.87,20800.0,30.2988,30.37,30.2664,30.3571,20800.0
2008-03-14 11:35:00,46.85,46.92,46.85,46.88,12000.0,30.3441,30.3894,30.3441,30.3635,12000.0
2008-03-14 11:40:00,46.9,46.92,46.78,46.86,13500.0,30.3765,30.3894,30.2988,30.3506,13500.0
2008-03-14 11:45:00,46.86,47.18,46.86,47.0,32900.0,30.3506,30.5578,30.3506,30.4413,32900.0
2008-03-14 11:50:00,46.99,47.0,46.83,46.88,12800.0,30.4348,30.4413,30.3311,30.3635,12800.0
2008-03-14 11:55:00,46.86,46.89,46.73,46.81,18700.0,30.3506,30.37,30.2664,30.3182,18700.0
2008-03-14 12:00:00,46.8,46.86,46.79,46.82,18200.0,30.3117,30.3506,30.3052,30.3247,18200.0
2008-03-14 12:05:00,46.82,46.96,46.81,46.91,15700.0,30.3247,30.4153,30.3182,30.383,15700.0
2008-03-14 12:10:00,46.92,47.01,46.88,46.96,14900.0,30.3894,30.4477,30.3635,30.4153,14900.0
2008-03-14 12:15:00,46.98,46.99,46.86,46.89,16500.0,30.4283,30.4348,30.3506,30.37,16500.0
2008-03-14 12:20:00,46.89,46.9,46.76,46.79,34600.0,30.37,30.3765,30.2858,30.3052,34600.0
2008-03-14 12:25:00,46.79,46.87,46.73,46.78,20200.0,30.3052,30.3571,30.2664,30.2988,20200.0
2008-03-14 12:30:00,46.75,46.83,46.7,46.74,25800.0,30.2793,30.3311,30.2469,30.2729,25800.0
2008-03-14 12:35:00,46.72,46.78,46.67,46.72,15600.0,30.2599,30.2988,30.2275,30.2599,15600.0
2008-03-14 12:40:00,46.71,46.71,46.52,46.59,34100.0,30.2534,30.2534,30.1304,30.1757,34100.0
2008-03-14 12:45:00,46.6,46.72,46.52,46.71,29800.0,30.1822,30.2599,30.1304,30.2534,29800.0
2008-03-14 12:50:00,46.7,46.88,46.61,46.74,75600.0,30.2469,30.3635,30.1887,30.2729,75600.0
2008-03-14 12:55:00,46.74,46.74,46.58,46.7,24600.0,30.2729,30.2729,30.1692,30.2469,24600.0
2008-03-14 13:00:00,46.69,46.7,46.53,46.53,23200.0,30.2405,30.2469,30.1368,30.1368,23200.0
2008-03-14 13:05:00,46.52,46.59,46.48,46.56,33900.0,30.1304,30.1757,30.1045,30.1563,33900.0
2008-03-14 13:10:00,46.58,46.6,46.54,46.55,15700.0,30.1692,30.1822,30.1433,30.1498,15700.0
2008-03-14 13:15:00,46.53,46.67,46.5,46.58,22800.0,30.1368,30.2275,30.1174,30.1692,22800.0
2008-03-14 13:20:00,46.58,46.64,46.49,46.54,22400.0,30.1692,30.2081,30.1109,30.1433,22400.0
2008-03-14 13:25:00,46.56,46.65,46.49,46.57,20800.0,30.1563,30.2146,30.1109,30.1627,20800.0
2008-03-14 13:30:00,46.58,46.59,46.49,46.52,24800.0,30.1692,30.1757,30.1109,30.1304,24800.0
2008-03-14 13:35:00,46.5,46.72,46.48,46.69,21000.0,30.1174,30.2599,30.1045,30.2405,21000.0
2008-03-14 13:40:00,46.7,46.7,46.59,46.63,18500.0,30.2469,30.2469,30.1757,30.2016,18500.0
2008-03-14 13:45:00,46.63,46.87,46.63,46.82,16700.0,30.2016,30.3571,30.2016,30.3247,16700.0
2008-03-14 13:50:00,46.82,46.82,46.65,46.66,22600.0,30.3247,30.3247,30.2146,30.221,22600.0
2008-03-14 13:55:00,46.64,46.79,46.57,46.57,21100.0,30.2081,30.3052,30.1627,30.1627,21100.0
2008-03-14 14:00:00,46.58,46.63,46.53,46.6,27500.0,30.1692,30.2016,30.1368,30.1822,27500.0
2008-03-14 14:05:00,46.57,46.69,46.54,46.65,11400.0,30.1627,30.2405,30.1433,30.2146,11400.0
2008-03-14 14:10:00,46.65,46.67,46.53,46.57,27400.0,30.2146,30.2275,30.1368,30.1627,27400.0
2008-03-14 14:15:00,46.56,46.69,46.55,46.57,18800.0,30.1563,30.2405,30.1498,30.1627,18800.0
2008-03-14 14:20:00,46.59,46.61,46.48,46.52,18000.0,30.1757,30.1887,30.1045,30.1304,18000.0
2008-03-14 14:25:00,46.52,46.53,46.33,46.39,39000.0,30.1304,30.1368,30.0073,30.0462,39000.0
2008-03-14 14:30:00,46.36,46.4,46.28,46.38,35900.0,30.0267,30.0526,29.9749,30.0397,35900.0
2008-03-14 14:35:00,46.4,46.4,46.25,46.28,40800.0,30.0526,30.0526,29.9555,29.9749,40800.0
2008-03-14 14:40:00,46.29,46.69,46.26,46.59,36300.0,29.9814,30.2405,29.962,30.1757,36300.0
2008-03-14 14:45:00,46.6,46.6,46.31,46.37,23700.0,30.1822,30.1822,29.9943,30.0332,23700.0
2008-03-14 14:50:00,46.37,46.43,46.37,46.43,19000.0,30.0332,30.0721,30.0332,30.0721,19000.0
2008-03-14 14:55:00,46.45,46.55,46.39,46.49,22800.0,30.085,30.1498,30.0462,30.1109,22800.0
2008-03-14 15:00:00,46.46,46.55,46.42,46.47,25700.0,30.0915,30.1498,30.0656,30.098,25700.0
2008-03-14 15:05:00,46.48,46.58,46.41,46.52,22100.0,30.1045,30.1692,30.0591,30.1304,22100.0
2008-03-14 15:10:00,46.54,46.74,46.47,46.7,49200.0,30.1433,30.2729,30.098,30.2469,49200.0
2008-03-14 15:15:00,46.7,47.0,46.7,46.89,56800.0,30.2469,30.4413,30.2469,30.37,56800.0
2008-03-14 15:20:00,46.88,47.06,46.86,47.04,56300.0,30.3635,30.4801,30.3506,30.4672,56300.0
2008-03-14 15:25:00,47.03,47.3,47.03,47.14,60400.0,30.4607,30.6356,30.4607,30.5319,60400.0
2008-03-14 15:30:00,47.12,47.17,46.83,46.87,63500.0,30.519,30.5514,30.3311,30.3571,63500.0
2008-03-14 15:35:00,46.87,47.01,46.81,46.86,65800.0,30.3571,30.4477,30.3182,30.3506,65800.0
2008-03-14 15:40:00,46.89,46.91,46.69,46.7,39300.0,30.37,30.383,30.2405,30.2469,39300.0
2008-03-14 15:45:00,46.69,46.73,46.54,46.66,60700.0,30.2405,30.2664,30.1433,30.221,60700.0
2008-03-14 15:50:00,46.66,46.8,46.56,46.78,108500.0,30.221,30.3117,30.1563,30.2988,108500.0
2008-03-14 15:55:00,46.81,46.94,46.78,46.78,117500.0,30.3182,30.4024,30.2988,30.2988,117500.0
2008-03-17 09:30:00,45.52,46.05,45.25,45.95,76900.0,29.4827,29.8259,29.3078,29.7612,76900.0
2008-03-17 09:35:00,45.96,46.42,45.94,46.29,60800.0,29.7677,30.0656,29.7547,29.9814,60800.0
2008-03-17 09:40:00,46.29,46.39,46.16,46.19,73000.0,29.9814,30.0462,29.8972,29.9166,73000.0
2008-03-17 09:45:00,46.19,46.51,46.19,46.3,91400.0,29.9166,30.1239,29.9166,29.9879,91400.0
2008-03-17 09:50:00,46.34,46.75,46.34,46.64,60300.0,30.0138,30.2793,30.0138,30.2081,60300.0
2008-03-17 09:55:00,46.62,46.74,46.52,46.74,29000.0,30.1951,30.2729,30.1304,30.2729,29000.0
2008-03-17 10:00:00,46.74,46.81,46.62,46.77,24700.0,30.2729,30.3182,30.1951,30.2923,24700.0
2008-03-17 10:05:00,46.78,46.88,46.73,46.86,57400.0,30.2988,30.3635,30.2664,30.3506,57400.0
2008-03-17 10:10:00,46.87,47.08,46.83,46.92,40500.0,30.3571,30.4931,30.3311,30.3894,40500.0
2008-03-17 10:15:00,46.92,46.93,46.8,46.88,26800.0,30.3894,30.3959,30.3117,30.3635,26800.0
2008-03-17 10:20:00,46.88,46.98,46.85,46.92,15400.0,30.3635,30.4283,30.3441,30.3894,15400.0
2008-03-17 10:25:00,46.92,47.18,46.91,47.08,25300.0,30.3894,30.5578,30.383,30.4931,25300.0
2008-03-17 10:30:00,47.09,47.22,46.98,46.99,27800.0,30.4995,30.5837,30.4283,30.4348,27800.0
2008-03-17 10:35:00,46.98,47.04,46.88,46.99,36800.0,30.4283,30.4672,30.3635,30.4348,36800.0
2008-03-17 10:40:00,46.99,47.26,46.98,47.15,23200.0,30.4348,30.6096,30.4283,30.5384,23200.0
2008-03-17 10:45:00,47.15,47.32,47.05,47.17,38900.0,30.5384,30.6485,30.4736,30.5514,38900.0
2008-03-17 10:50:00,47.17,47.23,47.06,47.08,60100.0,30.5514,30.5902,30.4801,30.4931,60100.0
2008-03-17 10:55:00,47.07,47.24,46.99,47.13,88400.0,30.4866,30.5967,30.4348,30.5255,88400.0
2008-03-17 11:00:00,47.14,47.24,47.04,47.12,233400.0,30.5319,30.5967,30.4672,30.519,233400.0
2008-03-17 11:05:00,47.1,47.25,47.03,47.14,95100.0,30.506,30.6032,30.4607,30.5319,95100.0
2008-03-17 11:10:00,47.14,47.17,47.07,47.09,21300.0,30.5319,30.5514,30.4866,30.4995,21300.0
2008-03-17 11:15:00,47.08,47.11,46.99,47.11,40800.0,30.4931,30.5125,30.4348,30.5125,40800.0
2008-03-17 11:20:00,47.11,47.16,47.0,47.04,34800.0,30.5125,30.5449,30.4413,30.4672,34800.0
2008-03-17 11:25:00,47.06,47.11,47.0,47.05,35800.0,30.4801,30.5125,30.4413,30.4736,35800.0
2008-03-17 11:30:00,47.04,47.07,47.02,47.02,38400.0,30.4672,30.4866,30.4542,30.4542,38400.0
2008-03-17 11:35:00,47.03,47.08,46.9,47.05,29200.0,30.4607,30.4931,30.3765,30.4736,29200.0
2008-03-17 11:40:00,47.04,47.07,46.95,47.0,26400.0,30.4672,30.4866,30.4089,30.4413,26400.0
2008-03-17 11:45:00,47.01,47.09,46.99,47.08,7200.0,30.4477,30.4995,30.4348,30.4931,7200.0
2008-03-17 11:50:00,47.08,47.09,46.96,46.98,11200.0,30.4931,30.4995,30.4153,30.4283,11200.0
2008-03-17 11:55:00,46.97,47.01,46.91,46.98,41100.0,30.4218,30.4477,30.383,30.4283,41100.0
2008-03-17 12:00:00,46.97,47.05,46.87,47.05,44100.0,30.4218,30.4736,30.3571,30.4736,44100.0
2008-03-17 12:05:00,47.03,47.04,46.94,46.95,18900.0,30.4607,30.4672,30.4024,30.4089,18900.0
2008-03-17 12:10:00,46.94,46.99,46.89,46.99,18000.0,30.4024,30.4348,30.37,30.4348,18000.0
2008-03-17 12:15:00,46.98,46.99,46.92,46.98,12900.0,30.4283,30.4348,30.3894,30.4283,12900.0
2008-03-17 12:20:00,46.98,46.98,46.75,46.75,19100.0,30.4283,30.4283,30.2793,30.2793,19100.0
2008-03-17 12:25:00,46.75,46.78,46.67,46.76,18400.0,30.2793,30.2988,30.2275,30.2858,18400.0
2008-03-17 12:30:00,46.76,46.79,46.63,46.71,35200.0,30.2858,30.3052,30.2016,30.2534,35200.0
2008-03-17 12:35:00,46.72,47.1,46.7,46.84,34500.0,30.2599,30.506,30.2469,30.3376,34500.0
2008-03-17 12:40:00,46.85,46.88,46.8,46.85,24300.0,30.3441,30.3635,30.3117,30.3441,24300.0
2008-03-17 12:45:00,46.85,46.91,46.83,46.9,27300.0,30.3441,30.383,30.3311,30.3765,27300.0
2008-03-17 12:50:00,46.91,47.0,46.9,46.98,29500.0,30.383,30.4413,30.3765,30.4283,29500.0
2008-03-17 12:55:00,46.98,47.1,46.98,47.05,20000.0,30.4283,30.506,30.4283,30.4736,20000.0
2008-03-17 13:00:00,47.07,47.09,46.97,46.99,23300.0,30.4866,30.4995,30.4218,30.4348,23300.0
2008-03-17 13:05:00,46.99,47.0,46.86,46.88,23100.0,30.4348,30.4413,30.3506,30.3635,23100.0
2008-03-17 13:10:00,46.89,46.93,46.84,46.9,24000.0,30.37,30.3959,30.3376,30.3765,24000.0
2008-03-17 13:15:00,46.9,47.01,46.83,46.96,29700.0,30.3765,30.4477,30.3311,30.4153,29700.0
2008-03-17 13:20:00,46.96,46.99,46.78,46.99,74500.0,30.4153,30.4348,30.2988,30.4348,74500.0
2008-03-17 13:25:00,46.99,47.11,46.9,47.08,41900.0,30.4348,30.5125,30.3765,30.4931,41900.0
2008-03-17 13:30:00,47.07,47.08,46.98,47.08,46600.0,30.4866,30.4931,30.4283,30.4931,46600.0
2008-03-17 13:35:00,47.08,47.09,46.92,47.03,45400.0,30.4931,30.4995,30.3894,30.4607,45400.0
2008-03-17 13:40:00,47.02,47.19,46.99,47.16,50700.0,30.4542,30.5643,30.4348,30.5449,50700.0
2008-03-17 13:45:00,47.16,47.45,47.16,47.22,71600.0,30.5449,30.7327,30.5449,30.5837,71600.0
2008-03-17 13:50:00,47.22,47.32,47.21,47.29,55200.0,30.5837,30.6485,30.5773,30.6291,55200.0
2008-03-17 13:55:00,47.29,47.32,47.16,47.3,72600.0,30.6291,30.6485,30.5449,30.6356,72600.0
2008-03-17 14:00:00,47.28,47.49,47.22,47.48,61400.0,30.6226,30.7586,30.5837,30.7521,61400.0
2008-03-17 14:05:00,47.48,47.6,47.43,47.58,53200.0,30.7521,30.8299,30.7198,30.8169,53200.0
2008-03-17 14:10:00,47.57,47.59,47.46,47.46,35400.0,30.8104,30.8234,30.7392,30.7392,35400.0
2008-03-17 14:15:00,47.46,47.46,47.36,47.37,28200.0,30.7392,30.7392,30.6744,30.6809,28200.0
2008-03-17 14:20:00,47.37,47.51,47.36,47.42,30100.0,30.6809,30.7716,30.6744,30.7133,30100.0
2008-03-17 14:25:00,47.41,47.41,47.32,47.32,18900.0,30.7068,30.7068,30.6485,30.6485,18900.0
2008-03-17 14:30:00,47.32,47.36,47.2,47.26,45200.0,30.6485,30.6744,30.5708,30.6096,45200.0
2008-03-17 14:35:00,47.24,47.43,47.23,47.39,55700.0,30.5967,30.7198,30.5902,30.6938,55700.0
2008-03-17 14:40:00,47.39,47.53,47.37,47.44,40900.0,30.6938,30.7845,30.6809,30.7262,40900.0
2008-03-17 14:45:00,47.43,47.53,47.29,47.38,55800.0,30.7198,30.7845,30.6291,30.6874,55800.0
2008-03-17 14:50:00,47.39,47.52,47.36,47.42,58000.0,30.6938,30.778,30.6744,30.7133,58000.0
2008-03-17 14:55:00,47.42,47.57,47.4,47.5,72600.0,30.7133,30.8104,30.7003,30.7651,72600.0
2008-03-17 15:00:00,47.51,47.69,47.47,47.61,77100.0,30.7716,30.8882,30.7457,30.8363,77100.0
2008-03-17 15:05:00,47.61,47.76,47.56,47.59,56500.0,30.8363,30.9335,30.804,30.8234,56500.0
2008-03-17 15:10:00,47.58,47.58,47.45,47.56,45600.0,30.8169,30.8169,30.7327,30.804,45600.0
2008-03-17 15:15:00,47.55,47.62,47.5,47.56,57100.0,30.7975,30.8428,30.7651,30.804,57100.0
2008-03-17 15:20:00,47.58,47.85,47.57,47.81,52600.0,30.8169,30.9918,30.8104,30.9659,52600.0
2008-03-17 15:25:00,47.81,47.93,47.72,47.72,58900.0,30.9659,31.0436,30.9076,30.9076,58900.0
2008-03-17 15:30:00,47.74,48.04,47.72,48.04,56700.0,30.9205,31.1148,30.9076,31.1148,56700.0
2008-03-17 15:35:00,48.04,48.1,47.87,47.96,89100.0,31.1148,31.1537,31.0047,31.063,89100.0
2008-03-17 15:40:00,47.96,48.14,47.96,48.06,108900.0,31.063,31.1796,31.063,31.1278,108900.0
2008-03-17 15:45:00,48.06,48.08,47.94,48.07,161100.0,31.1278,31.1408,31.0501,31.1343,161100.0
2008-03-17 15:50:00,48.07,48.07,47.93,47.95,184800.0,31.1343,31.1343,31.0436,31.0566,184800.0
2008-03-17 15:55:00,47.95,47.97,47.62,47.65,177800.0,31.0566,31.0695,30.8428,30.8622,177800.0
2008-03-18 09:30:00,48.43,48.86,48.26,48.53,90600.0,31.3674,31.6459,31.2573,31.4322,90600.0
2008-03-18 09:35:00,48.52,48.65,48.22,48.22,83500.0,31.4257,31.5099,31.2314,31.2314,83500.0
2008-03-18 09:40:00,48.22,48.52,48.22,48.52,44600.0,31.2314,31.4257,31.2314,31.4257,44600.0
2008-03-18 09:45:00,48.52,48.6,48.48,48.54,47900.0,31.4257,31.4775,31.3998,31.4387,47900.0
2008-03-18 09:50:00,48.54,48.61,48.43,48.61,78800.0,31.4387,31.484,31.3674,31.484,78800.0
2008-03-18 09:55:00,48.61,48.78,48.61,48.7,40600.0,31.484,31.5941,31.484,31.5423,40600.0
2008-03-18 10:00:00,48.71,48.82,48.71,48.73,34300.0,31.5488,31.62,31.5488,31.5617,34300.0
2008-03-18 10:05:00,48.73,48.77,48.58,48.62,35300.0,31.5617,31.5877,31.4646,31.4905,35300.0
2008-03-18 10:10:00,48.62,48.64,48.52,48.64,38100.0,31.4905,31.5035,31.4257,31.5035,38100.0
2008-03-18 10:15:00,48.64,48.67,48.56,48.64,37800.0,31.5035,31.5229,31.4516,31.5035,37800.0
2008-03-18 10:20:00,48.64,48.77,48.56,48.65,55900.0,31.5035,31.5877,31.4516,31.5099,55900.0
2008-03-18 10:25:00,48.66,48.68,48.62,48.63,20000.0,31.5164,31.5294,31.4905,31.497,20000.0
2008-03-18 10:30:00,48.63,48.69,48.5,48.5,33000.0,31.497,31.5358,31.4128,31.4128,33000.0
2008-03-18 10:35:00,48.48,48.66,48.45,48.64,63600.0,31.3998,31.5164,31.3804,31.5035,63600.0
2008-03-18 10:40:00,48.63,48.67,48.63,48.65,21600.0,31.497,31.5229,31.497,31.5099,21600.0
2008-03-18 10:45:00,48.65,48.65,48.45,48.47,32300.0,31.5099,31.5099,31.3804,31.3934,32300.0
2008-03-18 10:50:00,48.48,48.54,48.47,48.52,37800.0,31.3998,31.4387,31.3934,31.4257,37800.0
2008-03-18 10:55:00,48.53,48.59,48.52,48.58,45100.0,31.4322,31.4711,31.4257,31.4646,45100.0
2008-03-18 11:00:00,48.58,48.59,48.56,48.57,65500.0,31.4646,31.4711,31.4516,31.4581,65500.0
2008-03-18 11:05:00,48.56,48.58,48.51,48.51,78100.0,31.4516,31.4646,31.4193,31.4193,78100.0
2008-03-18 11:10:00,48.51,48.51,48.44,48.48,94200.0,31.4193,31.4193,31.3739,31.3998,94200.0
2008-03-18 11:15:00,48.5,48.57,48.47,48.54,23800.0,31.4128,31.4581,31.3934,31.4387,23800.0
2008-03-18 11:20:00,48.54,48.57,48.48,48.57,20300.0,31.4387,31.4581,31.3998,31.4581,20300.0
2008-03-18 11:25:00,48.56,48.59,48.46,48.46,21100.0,31.4516,31.4711,31.3869,31.3869,21100.0
2008-03-18 11:30:00,48.47,48.51,48.45,48.45,29300.0,31.3934,31.4193,31.3804,31.3804,29300.0
2008-03-18 11:35:00,48.45,48.45,48.36,48.41,53700.0,31.3804,31.3804,31.3221,31.3545,53700.0
2008-03-18 11:40:00,48.41,48.46,48.37,48.39,33100.0,31.3545,31.3869,31.3286,31.3415,33100.0
2008-03-18 11:45:00,48.4,48.44,48.4,48.4,16800.0,31.348,31.3739,31.348,31.348,16800.0
2008-03-18 11:50:00,48.41,48.42,48.38,48.4,25300.0,31.3545,31.361,31.3351,31.348,25300.0
2008-03-18 11:55:00,48.41,48.41,48.31,48.32,18100.0,31.3545,31.3545,31.2897,31.2962,18100.0
2008-03-18 12:00:00,48.35,48.37,48.32,48.34,21700.0,31.3156,31.3286,31.2962,31.3092,21700.0
2008-03-18 12:05:00,48.35,48.36,48.3,48.32,19400.0,31.3156,31.3221,31.2832,31.2962,19400.0
2008-03-18 12:10:00,48.29,48.36,48.26,48.29,21300.0,31.2768,31.3221,31.2573,31.2768,21300.0
2008-03-18 12:15:00,48.27,48.4,48.25,48.4,29000.0,31.2638,31.348,31.2509,31.348,29000.0
2008-03-18 12:20:00,48.4,48.51,48.38,48.46,26300.0,31.348,31.4193,31.3351,31.3869,26300.0
2008-03-18 12:25:00,48.46,48.51,48.44,48.47,26100.0,31.3869,31.4193,31.3739,31.3934,26100.0
2008-03-18 12:30:00,48.48,48.53,48.46,48.51,25200.0,31.3998,31.4322,31.3869,31.4193,25200.0
2008-03-18 12:35:00,48.5,48.54,48.45,48.51,31700.0,31.4128,31.4387,31.3804,31.4193,31700.0
2008-03-18 12:40:00,48.52,48.53,48.49,48.51,8000.0,31.4257,31.4322,31.4063,31.4193,8000.0
2008-03-18 12:45:00,48.51,48.53,48.43,48.44,19700.0,31.4193,31.4322,31.3674,31.3739,19700.0
2008-03-18 12:50:00,48.44,48.52,48.42,48.51,20600.0,31.3739,31.4257,31.361,31.4193,20600.0
2008-03-18 12:55:00,48.52,48.52,48.43,48.43,25200.0,31.4257,31.4257,31.3674,31.3674,25200.0
2008-03-18 13:00:00,48.44,48.48,48.42,48.48,30600.0,31.3739,31.3998,31.361,31.3998,30600.0
2008-03-18 13:05:00,48.48,48.48,48.46,48.47,4000.0,31.3998,31.3998,31.3869,31.3934,4000.0
2008-03-18 13:10:00,48.47,48.49,48.45,48.45,18800.0,31.3934,31.4063,31.3804,31.3804,18800.0
2008-03-18 13:15:00,48.45,48.49,48.44,48.46,16500.0,31.3804,31.4063,31.3739,31.3869,16500.0
2008-03-18 13:20:00,48.45,48.52,48.44,48.48,27000.0,31.3804,31.4257,31.3739,31.3998,27000.0
2008-03-18 13:25:00,48.49,48.49,48.4,48.49,24400.0,31.4063,31.4063,31.348,31.4063,24400.0
2008-03-18 13:30:00,48.49,48.52,48.43,48.46,39400.0,31.4063,31.4257,31.3674,31.3869,39400.0
2008-03-18 13:35:00,48.47,48.48,48.41,48.46,20800.0,31.3934,31.3998,31.3545,31.3869,20800.0
2008-03-18 13:40:00,48.46,48.54,48.44,48.54,16500.0,31.3869,31.4387,31.3739,31.4387,16500.0
2008-03-18 13:45:00,48.54,48.65,48.53,48.63,37800.0,31.4387,31.5099,31.4322,31.497,37800.0
2008-03-18 13:50:00,48.63,48.67,48.62,48.65,17100.0,31.497,31.5229,31.4905,31.5099,17100.0
2008-03-18 13:55:00,48.63,48.67,48.6,48.62,10900.0,31.497,31.5229,31.4775,31.4905,10900.0
2008-03-18 14:00:00,48.63,48.63,48.58,48.61,40700.0,31.497,31.497,31.4646,31.484,40700.0
2008-03-18 14:05:00,48.61,48.65,48.55,48.6,66300.0,31.484,31.5099,31.4452,31.4775,66300.0
2008-03-18 14:10:00,48.6,48.65,48.3,48.32,72600.0,31.4775,31.5099,31.2832,31.2962,72600.0
2008-03-18 14:15:00,48.28,48.52,47.98,48.5,105300.0,31.2703,31.4257,31.076,31.4128,105300.0
2008-03-18 14:20:00,48.47,48.62,48.28,48.48,58800.0,31.3934,31.4905,31.2703,31.3998,58800.0
2008-03-18 14:25:00,48.49,48.5,48.09,48.27,47800.0,31.4063,31.4128,31.1472,31.2638,47800.0
2008-03-18 14:30:00,48.21,48.25,47.86,48.02,76600.0,31.225,31.2509,30.9983,31.1019,76600.0
2008-03-18 14:35:00,48.02,48.17,47.91,48.06,63700.0,31.1019,31.199,31.0306,31.1278,63700.0
2008-03-18 14:40:00,48.05,48.21,47.97,48.1,74200.0,31.1213,31.225,31.0695,31.1537,74200.0
2008-03-18 14:45:00,48.09,48.42,48.08,48.34,53800.0,31.1472,31.361,31.1408,31.3092,53800.0
2008-03-18 14:50:00,48.34,48.58,48.27,48.57,73300.0,31.3092,31.4646,31.2638,31.4581,73300.0
2008-03-18 14:55:00,48.58,48.83,48.57,48.8,75900.0,31.4646,31.6265,31.4581,31.6071,75900.0
2008-03-18 15:00:00,48.78,48.82,48.62,48.81,56100.0,31.5941,31.62,31.4905,31.6136,56100.0
2008-03-18 15:05:00,48.81,48.92,48.77,48.91,118100.0,31.6136,31.6848,31.5877,31.6783,118100.0
2008-03-18 15:10:00,48.88,48.91,48.63,48.64,59300.0,31.6589,31.6783,31.497,31.5035,59300.0
2008-03-18 15:15:00,48.65,48.66,48.56,48.62,78500.0,31.5099,31.5164,31.4516,31.4905,78500.0
2008-03-18 15:20:00,48.62,48.77,48.61,48.74,89300.0,31.4905,31.5877,31.484,31.5682,89300.0
2008-03-18 15:25:00,48.74,48.83,48.64,48.76,72200.0,31.5682,31.6265,31.5035,31.5812,72200.0
2008-03-18 15:30:00,48.76,48.89,48.7,48.8,49800.0,31.5812,31.6654,31.5423,31.6071,49800.0
2008-03-18 15:35:00,48.81,48.96,48.79,48.92,50300.0,31.6136,31.7107,31.6006,31.6848,50300.0
2008-03-18 15:40:00,48.89,49.03,48.89,49.01,104300.0,31.6654,31.7561,31.6654,31.7431,104300.0
2008-03-18 15:45:00,49.02,49.03,48.9,48.92,58400.0,31.7496,31.7561,31.6719,31.6848,58400.0
2008-03-18 15:50:00,48.93,49.02,48.93,49.0,105400.0,31.6913,31.7496,31.6913,31.7366,105400.0
2008-03-18 15:55:00,49.0,49.06,48.96,49.0,161900.0,31.7366,31.7755,31.7107,31.7366,161900.0
2008-03-19 09:30:00,49.38,49.57,49.1,49.36,58900.0,31.9827,32.1058,31.8014,31.9698,58900.0
2008-03-19 09:35:00,49.37,49.38,49.12,49.3,36500.0,31.9763,31.9827,31.8143,31.9309,36500.0
2008-03-19 09:40:00,49.26,49.41,49.21,49.3,79900.0,31.905,32.0022,31.8726,31.9309,79900.0
2008-03-19 09:45:00,49.28,49.29,49.05,49.05,50800.0,31.918,31.9245,31.769,31.769,50800.0
2008-03-19 09:50:00,49.04,49.1,48.98,49.0,29400.0,31.7625,31.8014,31.7237,31.7366,29400.0
2008-03-19 09:55:00,48.99,49.0,48.71,48.74,47900.0,31.7301,31.7366,31.5488,31.5682,47900.0
2008-03-19 10:00:00,48.72,49.19,48.72,49.18,40500.0,31.5553,31.8597,31.5553,31.8532,40500.0
2008-03-19 10:05:00,49.19,49.19,49.05,49.06,27900.0,31.8597,31.8597,31.769,31.7755,27900.0
2008-03-19 10:10:00,49.06,49.1,48.96,48.97,24800.0,31.7755,31.8014,31.7107,31.7172,24800.0
2008-03-19 10:15:00,48.97,49.1,48.9,49.1,31600.0,31.7172,31.8014,31.6719,31.8014,31600.0
2008-03-19 10:20:00,49.09,49.1,48.93,48.95,27700.0,31.7949,31.8014,31.6913,31.7042,27700.0
2008-03-19 10:25:00,48.95,48.97,48.77,48.84,39400.0,31.7042,31.7172,31.5877,31.633,39400.0
2008-03-19 10:30:00,48.83,48.85,48.57,48.64,46700.0,31.6265,31.6395,31.4581,31.5035,46700.0
2008-03-19 10:35:00,48.65,48.72,48.62,48.68,23900.0,31.5099,31.5553,31.4905,31.5294,23900.0
2008-03-19 10:40:00,48.69,48.81,48.67,48.74,15100.0,31.5358,31.6136,31.5229,31.5682,15100.0
2008-03-19 10:45:00,48.76,48.84,48.73,48.78,12200.0,31.5812,31.633,31.5617,31.5941,12200.0
2008-03-19 10:50:00,48.79,48.94,48.79,48.91,13700.0,31.6006,31.6978,31.6006,31.6783,13700.0
2008-03-19 10:55:00,48.91,48.96,48.88,48.91,27500.0,31.6783,31.7107,31.6589,31.6783,27500.0
2008-03-19 11:00:00,48.91,49.08,48.9,49.04,18500.0,31.6783,31.7884,31.6719,31.7625,18500.0
2008-03-19 11:05:00,49.02,49.05,48.97,49.02,21200.0,31.7496,31.769,31.7172,31.7496,21200.0
2008-03-19 11:10:00,49.03,49.1,48.97,49.1,15200.0,31.7561,31.8014,31.7172,31.8014,15200.0
2008-03-19 11:15:00,49.1,49.11,49.03,49.03,21300.0,31.8014,31.8079,31.7561,31.7561,21300.0
2008-03-19 11:20:00,49.02,49.06,48.99,49.04,19400.0,31.7496,31.7755,31.7301,31.7625,19400.0
2008-03-19 11:25:00,49.03,49.11,49.03,49.11,58900.0,31.7561,31.8079,31.7561,31.8079,58900.0
2008-03-19 11:30:00,49.11,49.11,49.01,49.07,34300.0,31.8079,31.8079,31.7431,31.782,34300.0
2008-03-19 11:35:00,49.07,49.1,49.04,49.05,16100.0,31.782,31.8014,31.7625,31.769,16100.0
2008-03-19 11:40:00,49.07,49.12,48.97,48.97,51700.0,31.782,31.8143,31.7172,31.7172,51700.0
2008-03-19 11:45:00,48.99,49.0,48.92,48.97,22200.0,31.7301,31.7366,31.6848,31.7172,22200.0
2008-03-19 11:50:00,48.95,49.07,48.95,49.04,21200.0,31.7042,31.782,31.7042,31.7625,21200.0
2008-03-19 11:55:00,49.04,49.07,48.96,48.97,23500.0,31.7625,31.782,31.7107,31.7172,23500.0
2008-03-19 12:00:00,48.98,49.02,48.79,48.8,27300.0,31.7237,31.7496,31.6006,31.6071,27300.0
2008-03-19 12:05:00,48.81,48.93,48.77,48.93,40900.0,31.6136,31.6913,31.5877,31.6913,40900.0
2008-03-19 12:10:00,48.93,48.99,48.84,48.84,24000.0,31.6913,31.7301,31.633,31.633,24000.0
2008-03-19 12:15:00,48.84,48.98,48.75,48.94,31900.0,31.633,31.7237,31.5747,31.6978,31900.0
2008-03-19 12:20:00,48.94,48.94,48.83,48.83,19500.0,31.6978,31.6978,31.6265,31.6265,19500.0
2008-03-19 12:25:00,48.84,48.93,48.78,48.86,37400.0,31.633,31.6913,31.5941,31.6459,37400.0
2008-03-19 12:30:00,48.87,48.93,48.84,48.85,21400.0,31.6524,31.6913,31.633,31.6395,21400.0
2008-03-19 12:35:00,48.85,48.87,48.72,48.74,20800.0,31.6395,31.6524,31.5553,31.5682,20800.0
2008-03-19 12:40:00,48.75,48.75,48.57,48.6,21100.0,31.5747,31.5747,31.4581,31.4775,21100.0
2008-03-19 12:45:00,48.61,48.7,48.6,48.66,18300.0,31.484,31.5423,31.4775,31.5164,18300.0
2008-03-19 12:50:00,48.68,48.77,48.68,48.76,14600.0,31.5294,31.5877,31.5294,31.5812,14600.0
2008-03-19 12:55:00,48.76,48.77,48.62,48.65,12100.0,31.5812,31.5877,31.4905,31.5099,12100.0
2008-03-19 13:00:00,48.64,48.73,48.56,48.62,18300.0,31.5035,31.5617,31.4516,31.4905,18300.0
2008-03-19 13:05:00,48.63,48.78,48.63,48.77,16800.0,31.497,31.5941,31.497,31.5877,16800.0
2008-03-19 13:10:00,48.77,48.77,48.62,48.65,25200.0,31.5877,31.5877,31.4905,31.5099,25200.0
2008-03-19 13:15:00,48.63,48.73,48.61,48.7,18400.0,31.497,31.5617,31.484,31.5423,18400.0
2008-03-19 13:20:00,48.69,48.86,48.64,48.69,27400.0,31.5358,31.6459,31.5035,31.5358,27400.0
2008-03-19 13:25:00,48.69,48.69,48.47,48.55,27000.0,31.5358,31.5358,31.3934,31.4452,27000.0
2008-03-19 13:30:00,48.54,48.54,48.35,48.36,24600.0,31.4387,31.4387,31.3156,31.3221,24600.0
2008-03-19 13:35:00,48.38,48.44,48.37,48.43,19900.0,31.3351,31.3739,31.3286,31.3674,19900.0
2008-03-19 13:40:00,48.43,48.51,48.33,48.47,28400.0,31.3674,31.4193,31.3027,31.3934,28400.0
2008-03-19 13:45:00,48.47,48.48,48.36,48.36,20600.0,31.3934,31.3998,31.3221,31.3221,20600.0
2008-03-19 13:50:00,48.36,48.37,48.08,48.16,66300.0,31.3221,31.3286,31.1408,31.1926,66300.0
2008-03-19 13:55:00,48.17,48.32,48.13,48.23,30700.0,31.199,31.2962,31.1731,31.2379,30700.0
2008-03-19 14:00:00,48.23,48.28,48.06,48.07,64100.0,31.2379,31.2703,31.1278,31.1343,64100.0
2008-03-19 14:05:00,48.07,48.12,48.03,48.11,46800.0,31.1343,31.1667,31.1084,31.1602,46800.0
2008-03-19 14:10:00,48.12,48.27,48.08,48.26,38400.0,31.1667,31.2638,31.1408,31.2573,38400.0
2008-03-19 14:15:00,48.26,48.26,48.04,48.16,41400.0,31.2573,31.2573,31.1148,31.1926,41400.0
2008-03-19 14:20:00,48.16,48.32,48.14,48.28,17800.0,31.1926,31.2962,31.1796,31.2703,17800.0
2008-03-19 14:25:00,48.28,48.28,48.18,48.2,24600.0,31.2703,31.2703,31.2055,31.2185,24600.0
2008-03-19 14:30:00,48.21,48.3,48.13,48.24,39600.0,31.225,31.2832,31.1731,31.2444,39600.0
2008-03-19 14:35:00,48.24,48.29,48.03,48.06,38200.0,31.2444,31.2768,31.1084,31.1278,38200.0
2008-03-19 14:40:00,48.05,48.13,48.01,48.1,37500.0,31.1213,31.1731,31.0954,31.1537,37500.0
2008-03-19 14:45:00,48.09,48.2,48.08,48.13,30500.0,31.1472,31.2185,31.1408,31.1731,30500.0
2008-03-19 14:50:00,48.12,48.29,48.11,48.29,42500.0,31.1667,31.2768,31.1602,31.2768,42500.0
2008-03-19 14:55:00,48.29,48.49,48.25,48.46,32700.0,31.2768,31.4063,31.2509,31.3869,32700.0
2008-03-19 15:00:00,48.46,48.46,48.35,48.41,38600.0,31.3869,31.3869,31.3156,31.3545,38600.0
2008-03-19 15:05:00,48.41,48.63,48.4,48.6,48000.0,31.3545,31.497,31.348,31.4775,48000.0
2008-03-19 15:10:00,48.61,48.66,48.48,48.5,35300.0,31.484,31.5164,31.3998,31.4128,35300.0
2008-03-19 15:15:00,48.5,48.51,48.38,48.41,27600.0,31.4128,31.4193,31.3351,31.3545,27600.0
2008-03-19 15:20:00,48.41,48.44,48.17,48.18,44600.0,31.3545,31.3739,31.199,31.2055,44600.0
2008-03-19 15:25:00,48.18,48.24,48.11,48.18,39500.0,31.2055,31.2444,31.1602,31.2055,39500.0
2008-03-19 15:30:00,48.17,48.29,48.09,48.09,53200.0,31.199,31.2768,31.1472,31.1472,53200.0
2008-03-19 15:35:00,48.08,48.11,47.94,47.95,57200.0,31.1408,31.1602,31.0501,31.0566,57200.0
2008-03-19 15:40:00,47.95,48.15,47.87,48.13,84900.0,31.0566,31.1861,31.0047,31.1731,84900.0
2008-03-19 15:45:00,48.13,48.13,48.0,48.08,70000.0,31.1731,31.1731,31.0889,31.1408,70000.0
2008-03-19 15:50:00,48.09,48.1,47.89,47.9,86300.0,31.1472,31.1537,31.0177,31.0242,86300.0
2008-03-19 15:55:00,47.92,48.01,47.83,47.84,116900.0,31.0371,31.0954,30.9788,30.9853,116900.0
2008-03-20 09:30:00,48.32,48.32,47.94,48.07,538600.0,31.2962,31.2962,31.0501,31.1343,538600.0
2008-03-20 09:35:00,48.08,48.13,47.8,47.9,32900.0,31.1408,31.1731,30.9594,31.0242,32900.0
2008-03-20 09:40:00,47.85,47.89,47.5,47.5,40400.0,30.9918,31.0177,30.7651,30.7651,40400.0
2008-03-20 09:45:00,47.49,47.77,47.47,47.6,38000.0,30.7586,30.94,30.7457,30.8299,38000.0
2008-03-20 09:50:00,47.59,47.95,47.58,47.91,44000.0,30.8234,31.0566,30.8169,31.0306,44000.0
2008-03-20 09:55:00,47.92,48.05,47.84,48.0,30900.0,31.0371,31.1213,30.9853,31.0889,30900.0
2008-03-20 10:00:00,48.0,48.18,47.95,48.12,37300.0,31.0889,31.2055,31.0566,31.1667,37300.0
2008-03-20 10:05:00,48.12,48.14,47.95,48.02,19600.0,31.1667,31.1796,31.0566,31.1019,19600.0
2008-03-20 10:10:00,48.0,48.0,47.84,47.9,24000.0,31.0889,31.0889,30.9853,31.0242,24000.0
2008-03-20 10:15:00,47.9,48.06,47.83,47.88,43600.0,31.0242,31.1278,30.9788,31.0112,43600.0
2008-03-20 10:20:00,47.88,48.16,47.88,48.07,27000.0,31.0112,31.1926,31.0112,31.1343,27000.0
2008-03-20 10:25:00,48.06,48.07,47.87,47.91,21200.0,31.1278,31.1343,31.0047,31.0306,21200.0
2008-03-20 10:30:00,47.91,48.06,47.84,48.06,17000.0,31.0306,31.1278,30.9853,31.1278,17000.0
2008-03-20 10:35:00,48.05,48.05,47.95,48.0,30300.0,31.1213,31.1213,31.0566,31.0889,30300.0
2008-03-20 10:40:00,48.0,48.02,47.89,48.01,37500.0,31.0889,31.1019,31.0177,31.0954,37500.0
2008-03-20 10:45:00,48.0,48.05,47.94,48.03,14300.0,31.0889,31.1213,31.0501,31.1084,14300.0
2008-03-20 10:50:00,48.05,48.1,47.99,48.09,25300.0,31.1213,31.1537,31.0825,31.1472,25300.0
2008-03-20 10:55:00,48.1,48.12,48.04,48.12,13000.0,31.1537,31.1667,31.1148,31.1667,13000.0
2008-03-20 11:00:00,48.12,48.17,48.07,48.07,20100.0,31.1667,31.199,31.1343,31.1343,20100.0
2008-03-20 11:05:00,48.06,48.14,48.06,48.13,14000.0,31.1278,31.1796,31.1278,31.1731,14000.0
2008-03-20 11:10:00,48.15,48.15,48.01,48.05,13900.0,31.1861,31.1861,31.0954,31.1213,13900.0
2008-03-20 11:15:00,48.05,48.16,48.03,48.09,19300.0,31.1213,31.1926,31.1084,31.1472,19300.0
2008-03-20 11:20:00,48.09,48.18,48.03,48.13,33400.0,31.1472,31.2055,31.1084,31.1731,33400.0
2008-03-20 11:25:00,48.13,48.14,48.09,48.12,22600.0,31.1731,31.1796,31.1472,31.1667,22600.0
2008-03-20 11:30:00,48.12,48.13,48.07,48.08,16800.0,31.1667,31.1731,31.1343,31.1408,16800.0
2008-03-20 11:35:00,48.08,48.08,48.03,48.04,12700.0,31.1408,31.1408,31.1084,31.1148,12700.0
2008-03-20 11:40:00,48.03,48.03,47.91,47.93,12300.0,31.1084,31.1084,31.0306,31.0436,12300.0
2008-03-20 11:45:00,47.93,47.96,47.82,47.82,23900.0,31.0436,31.063,30.9724,30.9724,23900.0
2008-03-20 11:50:00,47.82,47.85,47.8,47.83,14500.0,30.9724,30.9918,30.9594,30.9788,14500.0
2008-03-20 11:55:00,47.84,47.85,47.81,47.83,8700.0,30.9853,30.9918,30.9659,30.9788,8700.0
2008-03-20 12:00:00,47.83,47.96,47.83,47.96,16400.0,30.9788,31.063,30.9788,31.063,16400.0
2008-03-20 12:05:00,47.96,48.06,47.92,47.94,22600.0,31.063,31.1278,31.0371,31.0501,22600.0
2008-03-20 12:10:00,47.96,48.0,47.92,47.99,9900.0,31.063,31.0889,31.0371,31.0825,9900.0
2008-03-20 12:15:00,47.98,48.07,47.96,48.05,13600.0,31.076,31.1343,31.063,31.1213,13600.0
2008-03-20 12:20:00,48.05,48.05,47.94,47.94,6900.0,31.1213,31.1213,31.0501,31.0501,6900.0
2008-03-20 12:25:00,47.97,48.06,47.96,48.03,27900.0,31.0695,31.1278,31.063,31.1084,27900.0
2008-03-20 12:30:00,48.03,48.05,47.92,47.95,10800.0,31.1084,31.1213,31.0371,31.0566,10800.0
2008-03-20 12:35:00,47.93,47.95,47.83,47.93,12300.0,31.0436,31.0566,30.9788,31.0436,12300.0
2008-03-20 12:40:00,47.92,47.99,47.84,47.89,25200.0,31.0371,31.0825,30.9853,31.0177,25200.0
2008-03-20 12:45:00,47.89,47.94,47.85,47.91,28000.0,31.0177,31.0501,30.9918,31.0306,28000.0
2008-03-20 12:50:00,47.92,47.95,47.88,47.88,18900.0,31.0371,31.0566,31.0112,31.0112,18900.0
2008-03-20 12:55:00,47.88,47.89,47.8,47.8,13000.0,31.0112,31.0177,30.9594,30.9594,13000.0
2008-03-20 13:00:00,47.81,47.9,47.8,47.86,21700.0,30.9659,31.0242,30.9594,30.9983,21700.0
2008-03-20 13:05:00,47.85,47.88,47.81,47.86,28100.0,30.9918,31.0112,30.9659,30.9983,28100.0
2008-03-20 13:10:00,47.85,47.85,47.79,47.81,14800.0,30.9918,30.9918,30.9529,30.9659,14800.0
2008-03-20 13:15:00,47.81,47.82,47.76,47.8,16400.0,30.9659,30.9724,30.9335,30.9594,16400.0
2008-03-20 13:20:00,47.81,47.86,47.81,47.85,16700.0,30.9659,30.9983,30.9659,30.9918,16700.0
2008-03-20 13:25:00,47.84,47.91,47.82,47.89,22900.0,30.9853,31.0306,30.9724,31.0177,22900.0
2008-03-20 13:30:00,47.89,47.99,47.83,47.98,40300.0,31.0177,31.0825,30.9788,31.076,40300.0
2008-03-20 13:35:00,47.99,48.04,47.96,47.99,48100.0,31.0825,31.1148,31.063,31.0825,48100.0
2008-03-20 13:40:00,47.98,47.98,47.91,47.95,22200.0,31.076,31.076,31.0306,31.0566,22200.0
2008-03-20 13:45:00,47.96,47.98,47.86,47.89,72200.0,31.063,31.076,30.9983,31.0177,72200.0
2008-03-20 13:50:00,47.9,47.92,47.87,47.92,30200.0,31.0242,31.0371,31.0047,31.0371,30200.0
2008-03-20 13:55:00,47.93,48.04,47.92,48.02,112600.0,31.0436,31.1148,31.0371,31.1019,112600.0
2008-03-20 14:00:00,48.02,48.12,48.02,48.1,46200.0,31.1019,31.1667,31.1019,31.1537,46200.0
2008-03-20 14:05:00,48.09,48.19,48.07,48.12,26800.0,31.1472,31.212,31.1343,31.1667,26800.0
2008-03-20 14:10:00,48.11,48.12,48.03,48.08,30900.0,31.1602,31.1667,31.1084,31.1408,30900.0
2008-03-20 14:15:00,48.09,48.16,47.97,48.0,59100.0,31.1472,31.1926,31.0695,31.0889,59100.0
2008-03-20 14:20:00,48.0,48.13,47.98,48.1,45100.0,31.0889,31.1731,31.076,31.1537,45100.0
2008-03-20 14:25:00,48.11,48.2,48.07,48.18,36800.0,31.1602,31.2185,31.1343,31.2055,36800.0
2008-03-20 14:30:00,48.18,48.34,48.16,48.34,40000.0,31.2055,31.3092,31.1926,31.3092,40000.0
2008-03-20 14:35:00,48.32,48.42,48.31,48.38,53600.0,31.2962,31.361,31.2897,31.3351,53600.0
2008-03-20 14:40:00,48.37,48.38,48.22,48.22,41500.0,31.3286,31.3351,31.2314,31.2314,41500.0
2008-03-20 14:45:00,48.21,48.31,48.2,48.3,15300.0,31.225,31.2897,31.2185,31.2832,15300.0
2008-03-20 14:50:00,48.3,48.37,48.19,48.36,29700.0,31.2832,31.3286,31.212,31.3221,29700.0
2008-03-20 14:55:00,48.36,48.38,48.28,48.35,21000.0,31.3221,31.3351,31.2703,31.3156,21000.0
2008-03-20 15:00:00,48.35,48.44,48.33,48.4,32100.0,31.3156,31.3739,31.3027,31.348,32100.0
2008-03-20 15:05:00,48.4,48.4,48.34,48.35,47300.0,31.348,31.348,31.3092,31.3156,47300.0
2008-03-20 15:10:00,48.35,48.39,48.32,48.35,55300.0,31.3156,31.3415,31.2962,31.3156,55300.0
2008-03-20 15:15:00,48.35,48.42,48.34,48.41,39000.0,31.3156,31.361,31.3092,31.3545,39000.0
2008-03-20 15:20:00,48.4,48.51,48.39,48.4,54900.0,31.348,31.4193,31.3415,31.348,54900.0
2008-03-20 15:25:00,48.41,48.42,48.22,48.23,55900.0,31.3545,31.361,31.2314,31.2379,55900.0
2008-03-20 15:30:00,48.26,48.4,48.23,48.31,52200.0,31.2573,31.348,31.2379,31.2897,52200.0
2008-03-20 15:35:00,48.29,48.29,48.14,48.16,48600.0,31.2768,31.2768,31.1796,31.1926,48600.0
2008-03-20 15:40:00,48.16,48.21,48.08,48.19,75300.0,31.1926,31.225,31.1408,31.212,75300.0
2008-03-20 15:45:00,48.18,48.28,48.12,48.26,56600.0,31.2055,31.2703,31.1667,31.2573,56600.0
2008-03-20 15:50:00,48.26,48.45,48.25,48.35,137000.0,31.2573,31.3804,31.2509,31.3156,137000.0
2008-03-20 15:55:00,48.34,48.41,47.86,48.33,90100.0,31.3092,31.3545,30.9983,31.3027,90100.0
2008-03-24 09:30:00,48.78,48.82,48.61,48.81,46200.0,31.5941,31.62,31.484,31.6136,46200.0
2008-03-24 09:35:00,48.76,48.93,48.72,48.92,27300.0,31.5812,31.6913,31.5553,31.6848,27300.0
2008-03-24 09:40:00,48.93,49.11,48.91,49.02,18000.0,31.6913,31.8079,31.6783,31.7496,18000.0
2008-03-24 09:45:00,49.0,49.02,48.84,48.92,17600.0,31.7366,31.7496,31.633,31.6848,17600.0
2008-03-24 09:50:00,48.92,49.02,48.77,48.84,17800.0,31.6848,31.7496,31.5877,31.633,17800.0
2008-03-24 09:55:00,48.84,48.95,48.79,48.92,13500.0,31.633,31.7042,31.6006,31.6848,13500.0
2008-03-24 10:00:00,48.91,49.11,48.9,49.0,25500.0,31.6783,31.8079,31.6719,31.7366,25500.0
2008-03-24 10:05:00,49.0,49.13,48.86,49.07,24600.0,31.7366,31.8208,31.6459,31.782,24600.0
2008-03-24 10:10:00,49.08,49.27,49.08,49.23,26300.0,31.7884,31.9115,31.7884,31.8856,26300.0
2008-03-24 10:15:00,49.21,49.21,49.06,49.16,22700.0,31.8726,31.8726,31.7755,31.8403,22700.0
2008-03-24 10:20:00,49.16,49.22,49.13,49.2,13100.0,31.8403,31.8791,31.8208,31.8662,13100.0
2008-03-24 10:25:00,49.2,49.25,49.17,49.21,10500.0,31.8662,31.8985,31.8467,31.8726,10500.0
2008-03-24 10:30:00,49.21,49.23,49.13,49.14,28400.0,31.8726,31.8856,31.8208,31.8273,28400.0
2008-03-24 10:35:00,49.14,49.22,49.13,49.18,33200.0,31.8273,31.8791,31.8208,31.8532,33200.0
2008-03-24 10:40:00,49.19,49.29,49.17,49.21,26500.0,31.8597,31.9245,31.8467,31.8726,26500.0
2008-03-24 10:45:00,49.2,49.22,49.17,49.17,20000.0,31.8662,31.8791,31.8467,31.8467,20000.0
2008-03-24 10:50:00,49.17,49.17,49.04,49.09,18700.0,31.8467,31.8467,31.7625,31.7949,18700.0
2008-03-24 10:55:00,49.08,49.1,49.01,49.08,23200.0,31.7884,31.8014,31.7431,31.7884,23200.0
2008-03-24 11:00:00,49.08,49.1,49.03,49.04,13100.0,31.7884,31.8014,31.7561,31.7625,13100.0
2008-03-24 11:05:00,49.04,49.07,49.03,49.07,15700.0,31.7625,31.782,31.7561,31.782,15700.0
2008-03-24 11:10:00,49.07,49.12,49.06,49.12,21200.0,31.782,31.8143,31.7755,31.8143,21200.0
2008-03-24 11:15:00,49.11,49.14,49.06,49.12,24500.0,31.8079,31.8273,31.7755,31.8143,24500.0
2008-03-24 11:20:00,49.11,49.11,49.03,49.03,38000.0,31.8079,31.8079,31.7561,31.7561,38000.0
2008-03-24 11:25:00,49.03,49.14,49.02,49.13,21100.0,31.7561,31.8273,31.7496,31.8208,21100.0
2008-03-24 11:30:00,49.13,49.23,49.1,49.23,24300.0,31.8208,31.8856,31.8014,31.8856,24300.0
2008-03-24 11:35:00,49.23,49.34,49.23,49.34,35000.0,31.8856,31.9568,31.8856,31.9568,35000.0
2008-03-24 11:40:00,49.33,49.42,49.3,49.31,29300.0,31.9504,32.0087,31.9309,31.9374,29300.0
2008-03-24 11:45:00,49.31,49.31,49.21,49.24,20900.0,31.9374,31.9374,31.8726,31.8921,20900.0
2008-03-24 11:50:00,49.25,49.26,49.23,49.25,39700.0,31.8985,31.905,31.8856,31.8985,39700.0
2008-03-24 11:55:00,49.24,49.28,49.24,49.28,33400.0,31.8921,31.918,31.8921,31.918,33400.0
2008-03-24 12:00:00,49.31,49.31,49.22,49.24,52800.0,31.9374,31.9374,31.8791,31.8921,52800.0
2008-03-24 12:05:00,49.25,49.26,49.19,49.19,47700.0,31.8985,31.905,31.8597,31.8597,47700.0
2008-03-24 12:10:00,49.19,49.21,49.09,49.1,52600.0,31.8597,31.8726,31.7949,31.8014,52600.0
2008-03-24 12:15:00,49.09,49.21,49.09,49.2,26400.0,31.7949,31.8726,31.7949,31.8662,26400.0
2008-03-24 12:20:00,49.2,49.29,49.15,49.27,34600.0,31.8662,31.9245,31.8338,31.9115,34600.0
2008-03-24 12:25:00,49.27,49.28,49.24,49.26,27000.0,31.9115,31.918,31.8921,31.905,27000.0
2008-03-24 12:30:00,49.27,49.3,49.26,49.26,12800.0,31.9115,31.9309,31.905,31.905,12800.0
2008-03-24 12:35:00,49.27,49.34,49.25,49.3,14700.0,31.9115,31.9568,31.8985,31.9309,14700.0
2008-03-24 12:40:00,49.32,49.39,49.3,49.37,13800.0,31.9439,31.9892,31.9309,31.9763,13800.0
2008-03-24 12:45:00,49.36,49.36,49.3,49.3,21100.0,31.9698,31.9698,31.9309,31.9309,21100.0
2008-03-24 12:50:00,49.31,49.41,49.31,49.36,13000.0,31.9374,32.0022,31.9374,31.9698,13000.0
2008-03-24 12:55:00,49.36,49.38,49.33,49.35,10800.0,31.9698,31.9827,31.9504,31.9633,10800.0
2008-03-24 13:00:00,49.35,49.35,49.29,49.34,14400.0,31.9633,31.9633,31.9245,31.9568,14400.0
2008-03-24 13:05:00,49.34,49.39,49.33,49.35,8500.0,31.9568,31.9892,31.9504,31.9633,8500.0
2008-03-24 13:10:00,49.34,49.35,49.29,49.35,12200.0,31.9568,31.9633,31.9245,31.9633,12200.0
2008-03-24 13:15:00,49.34,49.41,49.34,49.38,7700.0,31.9568,32.0022,31.9568,31.9827,7700.0
2008-03-24 13:20:00,49.37,49.43,49.37,49.42,6900.0,31.9763,32.0151,31.9763,32.0087,6900.0
2008-03-24 13:25:00,49.43,49.43,49.39,49.41,6200.0,32.0151,32.0151,31.9892,32.0022,6200.0
2008-03-24 13:30:00,49.42,49.44,49.4,49.43,9500.0,32.0087,32.0216,31.9957,32.0151,9500.0
2008-03-24 13:35:00,49.42,49.5,49.4,49.47,36400.0,32.0087,32.0605,31.9957,32.041,36400.0
2008-03-24 13:40:00,49.48,49.51,49.46,49.48,27600.0,32.0475,32.0669,32.0346,32.0475,27600.0
2008-03-24 13:45:00,49.49,49.54,49.48,49.53,16800.0,32.054,32.0864,32.0475,32.0799,16800.0
2008-03-24 13:50:00,49.53,49.57,49.53,49.53,16000.0,32.0799,32.1058,32.0799,32.0799,16000.0
2008-03-24 13:55:00,49.53,49.54,49.5,49.51,30500.0,32.0799,32.0864,32.0605,32.0669,30500.0
2008-03-24 14:00:00,49.51,49.51,49.38,49.4,40400.0,32.0669,32.0669,31.9827,31.9957,40400.0
2008-03-24 14:05:00,49.4,49.41,49.38,49.38,15200.0,31.9957,32.0022,31.9827,31.9827,15200.0
2008-03-24 14:10:00,49.37,49.39,49.35,49.35,16600.0,31.9763,31.9892,31.9633,31.9633,16600.0
2008-03-24 14:15:00,49.34,49.4,49.34,49.4,18300.0,31.9568,31.9957,31.9568,31.9957,18300.0
2008-03-24 14:20:00,49.39,49.46,49.37,49.44,17300.0,31.9892,32.0346,31.9763,32.0216,17300.0
2008-03-24 14:25:00,49.44,49.55,49.41,49.47,36400.0,32.0216,32.0929,32.0022,32.041,36400.0
2008-03-24 14:30:00,49.48,49.5,49.41,49.44,30600.0,32.0475,32.0605,32.0022,32.0216,30600.0
2008-03-24 14:35:00,49.44,49.47,49.4,49.46,32100.0,32.0216,32.041,31.9957,32.0346,32100.0
2008-03-24 14:40:00,49.45,49.5,49.44,49.48,26900.0,32.0281,32.0605,32.0216,32.0475,26900.0
2008-03-24 14:45:00,49.47,49.48,49.36,49.38,29000.0,32.041,32.0475,31.9698,31.9827,29000.0
2008-03-24 14:50:00,49.37,49.37,49.3,49.32,30400.0,31.9763,31.9763,31.9309,31.9439,30400.0
2008-03-24 14:55:00,49.33,49.39,49.29,49.37,40900.0,31.9504,31.9892,31.9245,31.9763,40900.0
2008-03-24 15:00:00,49.36,49.43,49.34,49.41,29500.0,31.9698,32.0151,31.9568,32.0022,29500.0
2008-03-24 15:05:00,49.41,49.45,49.33,49.39,28400.0,32.0022,32.0281,31.9504,31.9892,28400.0
2008-03-24 15:10:00,49.4,49.5,49.4,49.48,16500.0,31.9957,32.0605,31.9957,32.0475,16500.0
2008-03-24 15:15:00,49.48,49.54,49.47,49.54,22900.0,32.0475,32.0864,32.041,32.0864,22900.0
2008-03-24 15:20:00,49.54,49.55,49.48,49.48,16100.0,32.0864,32.0929,32.0475,32.0475,16100.0
2008-03-24 15:25:00,49.48,49.52,49.43,49.43,32700.0,32.0475,32.0734,32.0151,32.0151,32700.0
2008-03-24 15:30:00,49.42,49.49,49.37,49.44,59100.0,32.0087,32.054,31.9763,32.0216,59100.0
2008-03-24 15:35:00,49.45,49.47,49.39,49.46,42600.0,32.0281,32.041,31.9892,32.0346,42600.0
2008-03-24 15:40:00,49.47,49.51,49.31,49.33,95700.0,32.041,32.0669,31.9374,31.9504,95700.0
2008-03-24 15:45:00,49.33,49.33,49.2,49.21,108300.0,31.9504,31.9504,31.8662,31.8726,108300.0
2008-03-24 15:50:00,49.22,49.35,49.19,49.33,133200.0,31.8791,31.9633,31.8597,31.9504,133200.0
2008-03-24 15:55:00,49.33,49.4,49.29,49.34,143200.0,31.9504,31.9957,31.9245,31.9568,143200.0
2008-03-25 09:30:00,49.54,49.99,49.54,49.76,61200.0,32.0864,32.3778,32.0864,32.2289,61200.0
2008-03-25 09:35:00,49.75,49.94,49.7,49.94,60400.0,32.2224,32.3454,32.19,32.3454,60400.0
2008-03-25 09:40:00,49.96,50.0,49.88,49.9,73700.0,32.3584,32.3843,32.3066,32.3195,73700.0
2008-03-25 09:45:00,49.89,49.97,49.86,49.89,39100.0,32.3131,32.3649,32.2936,32.3131,39100.0
2008-03-25 09:50:00,49.88,49.89,49.62,49.68,27300.0,32.3066,32.3131,32.1382,32.1771,27300.0
2008-03-25 09:55:00,49.69,49.74,49.66,49.71,26700.0,32.1835,32.2159,32.1641,32.1965,26700.0
2008-03-25 10:00:00,49.68,49.68,49.32,49.46,40000.0,32.1771,32.1771,31.9439,32.0346,40000.0
2008-03-25 10:05:00,49.44,49.52,49.38,49.48,24100.0,32.0216,32.0734,31.9827,32.0475,24100.0
2008-03-25 10:10:00,49.49,49.54,49.45,49.45,14300.0,32.054,32.0864,32.0281,32.0281,14300.0
2008-03-25 10:15:00,49.45,49.61,49.43,49.6,44300.0,32.0281,32.1317,32.0151,32.1252,44300.0
2008-03-25 10:20:00,49.59,49.68,49.55,49.61,25600.0,32.1188,32.1771,32.0929,32.1317,25600.0
2008-03-25 10:25:00,49.6,49.62,49.45,49.47,20500.0,32.1252,32.1382,32.0281,32.041,20500.0
2008-03-25 10:30:00,49.49,49.53,49.43,49.43,46600.0,32.054,32.0799,32.0151,32.0151,46600.0
2008-03-25 10:35:00,49.42,49.44,49.36,49.36,19200.0,32.0087,32.0216,31.9698,31.9698,19200.0
2008-03-25 10:40:00,49.35,49.47,49.35,49.47,36200.0,31.9633,32.041,31.9633,32.041,36200.0
2008-03-25 10:45:00,49.48,49.6,49.47,49.56,41600.0,32.0475,32.1252,32.041,32.0993,41600.0
2008-03-25 10:50:00,49.55,49.55,49.41,49.54,48400.0,32.0929,32.0929,32.0022,32.0864,48400.0
2008-03-25 10:55:00,49.54,49.65,49.49,49.61,23300.0,32.0864,32.1576,32.054,32.1317,23300.0
2008-03-25 11:00:00,49.6,49.75,49.56,49.71,27000.0,32.1252,32.2224,32.0993,32.1965,27000.0
2008-03-25 11:05:00,49.73,49.8,49.69,49.75,75500.0,32.2094,32.2548,32.1835,32.2224,75500.0
2008-03-25 11:10:00,49.75,49.78,49.74,49.78,23800.0,32.2224,32.2418,32.2159,32.2418,23800.0
2008-03-25 11:15:00,49.78,49.83,49.73,49.75,31800.0,32.2418,32.2742,32.2094,32.2224,31800.0
2008-03-25 11:20:00,49.76,49.78,49.73,49.75,38700.0,32.2289,32.2418,32.2094,32.2224,38700.0
2008-03-25 11:25:00,49.75,49.87,49.75,49.82,14600.0,32.2224,32.3001,32.2224,32.2677,14600.0
2008-03-25 11:30:00,49.79,49.95,49.79,49.92,28200.0,32.2483,32.3519,32.2483,32.3325,28200.0
2008-03-25 11:35:00,49.92,50.0,49.9,49.9,28200.0,32.3325,32.3843,32.3195,32.3195,28200.0
2008-03-25 11:40:00,49.9,49.93,49.85,49.85,31500.0,32.3195,32.339,32.2872,32.2872,31500.0
2008-03-25 11:45:00,49.85,49.87,49.81,49.82,21300.0,32.2872,32.3001,32.2612,32.2677,21300.0
2008-03-25 11:50:00,49.82,49.9,49.81,49.87,21300.0,32.2677,32.3195,32.2612,32.3001,21300.0
2008-03-25 11:55:00,49.87,49.88,49.76,49.78,17600.0,32.3001,32.3066,32.2289,32.2418,17600.0
2008-03-25 12:00:00,49.78,49.91,49.74,49.86,20100.0,32.2418,32.326,32.2159,32.2936,20100.0
2008-03-25 12:05:00,49.88,49.97,49.87,49.92,18500.0,32.3066,32.3649,32.3001,32.3325,18500.0
2008-03-25 12:10:00,49.92,49.98,49.92,49.94,15700.0,32.3325,32.3714,32.3325,32.3454,15700.0
2008-03-25 12:15:00,49.94,50.0,49.91,49.98,18100.0,32.3454,32.3843,32.326,32.3714,18100.0
2008-03-25 12:20:00,49.99,50.02,49.96,49.99,19600.0,32.3778,32.3973,32.3584,32.3778,19600.0
2008-03-25 12:25:00,49.99,50.09,49.98,50.05,10800.0,32.3778,32.4426,32.3714,32.4167,10800.0
2008-03-25 12:30:00,50.05,50.09,50.01,50.02,20400.0,32.4167,32.4426,32.3908,32.3973,20400.0
2008-03-25 12:35:00,50.02,50.03,49.97,50.0,16300.0,32.3973,32.4037,32.3649,32.3843,16300.0
2008-03-25 12:40:00,49.99,50.01,49.94,49.94,17000.0,32.3778,32.3908,32.3454,32.3454,17000.0
2008-03-25 12:45:00,49.94,50.0,49.93,49.98,34600.0,32.3454,32.3843,32.339,32.3714,34600.0
2008-03-25 12:50:00,49.98,50.01,49.94,49.96,27700.0,32.3714,32.3908,32.3454,32.3584,27700.0
2008-03-25 12:55:00,49.96,49.99,49.91,49.94,21000.0,32.3584,32.3778,32.326,32.3454,21000.0
2008-03-25 13:00:00,49.93,49.95,49.86,49.86,27100.0,32.339,32.3519,32.2936,32.2936,27100.0
2008-03-25 13:05:00,49.86,49.91,49.86,49.91,17900.0,32.2936,32.326,32.2936,32.326,17900.0
2008-03-25 13:10:00,49.91,49.92,49.87,49.9,22100.0,32.326,32.3325,32.3001,32.3195,22100.0
2008-03-25 13:15:00,49.9,49.95,49.89,49.89,12200.0,32.3195,32.3519,32.3131,32.3131,12200.0
2008-03-25 13:20:00,49.89,49.95,49.84,49.95,28500.0,32.3131,32.3519,32.2807,32.3519,28500.0
2008-03-25 13:25:00,49.92,49.95,49.9,49.94,15200.0,32.3325,32.3519,32.3195,32.3454,15200.0
2008-03-25 13:30:00,49.94,49.98,49.92,49.95,20600.0,32.3454,32.3714,32.3325,32.3519,20600.0
2008-03-25 13:35:00,49.96,49.99,49.91,49.92,25400.0,32.3584,32.3778,32.326,32.3325,25400.0
2008-03-25 13:40:00,49.91,49.96,49.9,49.95,15300.0,32.326,32.3584,32.3195,32.3519,15300.0
2008-03-25 13:45:00,49.94,50.02,49.92,49.97,46900.0,32.3454,32.3973,32.3325,32.3649,46900.0
2008-03-25 13:50:00,49.98,50.02,49.95,49.99,29800.0,32.3714,32.3973,32.3519,32.3778,29800.0
2008-03-25 13:55:00,49.99,50.07,49.99,50.02,28000.0,32.3778,32.4296,32.3778,32.3973,28000.0
2008-03-25 14:00:00,50.01,50.02,49.97,49.98,46900.0,32.3908,32.3973,32.3649,32.3714,46900.0
2008-03-25 14:05:00,49.98,50.03,49.97,49.98,36400.0,32.3714,32.4037,32.3649,32.3714,36400.0
2008-03-25 14:10:00,49.98,50.02,49.95,49.98,28500.0,32.3714,32.3973,32.3519,32.3714,28500.0
2008-03-25 14:15:00,49.97,49.97,49.91,49.92,28400.0,32.3649,32.3649,32.326,32.3325,28400.0
2008-03-25 14:20:00,49.94,50.04,49.91,50.02,22500.0,32.3454,32.4102,32.326,32.3973,22500.0
2008-03-25 14:25:00,50.02,50.03,49.96,50.02,13800.0,32.3973,32.4037,32.3584,32.3973,13800.0
2008-03-25 14:30:00,50.02,50.02,49.99,49.99,31900.0,32.3973,32.3973,32.3778,32.3778,31900.0
2008-03-25 14:35:00,49.99,50.01,49.97,49.98,46200.0,32.3778,32.3908,32.3649,32.3714,46200.0
2008-03-25 14:40:00,49.97,50.03,49.95,49.98,23500.0,32.3649,32.4037,32.3519,32.3714,23500.0
2008-03-25 14:45:00,50.0,50.08,50.0,50.06,19600.0,32.3843,32.4361,32.3843,32.4232,19600.0
2008-03-25 14:50:00,50.06,50.16,50.06,50.16,22600.0,32.4232,32.4879,32.4232,32.4879,22600.0
2008-03-25 14:55:00,50.18,50.18,50.1,50.15,15800.0,32.5009,32.5009,32.4491,32.4815,15800.0
2008-03-25 15:00:00,50.14,50.2,50.14,50.18,18100.0,32.475,32.5138,32.475,32.5009,18100.0
2008-03-25 15:05:00,50.18,50.19,50.1,50.12,23000.0,32.5009,32.5074,32.4491,32.462,23000.0
2008-03-25 15:10:00,50.11,50.19,50.05,50.13,26100.0,32.4556,32.5074,32.4167,32.4685,26100.0
2008-03-25 15:15:00,50.14,50.2,50.1,50.11,13800.0,32.475,32.5138,32.4491,32.4556,13800.0
2008-03-25 15:20:00,50.13,50.13,50.03,50.08,59000.0,32.4685,32.4685,32.4037,32.4361,59000.0
2008-03-25 15:25:00,50.09,50.1,50.02,50.08,23400.0,32.4426,32.4491,32.3973,32.4361,23400.0
2008-03-25 15:30:00,50.08,50.15,50.08,50.11,79600.0,32.4361,32.4815,32.4361,32.4556,79600.0
2008-03-25 15:35:00,50.1,50.11,49.93,49.99,102300.0,32.4491,32.4556,32.339,32.3778,102300.0
2008-03-25 15:40:00,49.99,50.02,49.91,49.94,85200.0,32.3778,32.3973,32.326,32.3454,85200.0
2008-03-25 15:45:00,49.94,49.94,49.81,49.83,99100.0,32.3454,32.3454,32.2612,32.2742,99100.0
2008-03-25 15:50:00,49.83,49.88,49.8,49.86,156300.0,32.2742,32.3066,32.2548,32.2936,156300.0
2008-03-25 15:55:00,49.85,49.93,49.84,49.88,175300.0,32.2872,32.339,32.2807,32.3066,175300.0
2008-03-26 09:30:00,49.55,49.62,49.42,49.48,47200.0,32.0929,32.1382,32.0087,32.0475,47200.0
2008-03-26 09:35:00,49.48,49.52,49.25,49.41,21300.0,32.0475,32.0734,31.8985,32.0022,21300.0
2008-03-26 09:40:00,49.42,49.49,49.25,49.32,24000.0,32.0087,32.054,31.8985,31.9439,24000.0
2008-03-26 09:45:00,49.31,49.34,49.25,49.26,23800.0,31.9374,31.9568,31.8985,31.905,23800.0
2008-03-26 09:50:00,49.24,49.36,49.17,49.26,25500.0,31.8921,31.9698,31.8467,31.905,25500.0
2008-03-26 09:55:00,49.28,49.32,49.23,49.31,13000.0,31.918,31.9439,31.8856,31.9374,13000.0
2008-03-26 10:00:00,49.33,49.42,49.27,49.38,35600.0,31.9504,32.0087,31.9115,31.9827,35600.0
2008-03-26 10:05:00,49.4,49.53,49.4,49.53,23400.0,31.9957,32.0799,31.9957,32.0799,23400.0
2008-03-26 10:10:00,49.54,49.58,49.45,49.49,18400.0,32.0864,32.1123,32.0281,32.054,18400.0
2008-03-26 10:15:00,49.49,49.52,49.41,49.47,15500.0,32.054,32.0734,32.0022,32.041,15500.0
2008-03-26 10:20:00,49.48,49.54,49.47,49.51,13200.0,32.0475,32.0864,32.041,32.0669,13200.0
2008-03-26 10:25:00,49.53,49.53,49.41,49.45,15000.0,32.0799,32.0799,32.0022,32.0281,15000.0
2008-03-26 10:30:00,49.44,49.46,49.27,49.29,25700.0,32.0216,32.0346,31.9115,31.9245,25700.0
2008-03-26 10:35:00,49.28,49.35,49.27,49.3,16500.0,31.918,31.9633,31.9115,31.9309,16500.0
2008-03-26 10:40:00,49.3,49.32,49.22,49.22,18800.0,31.9309,31.9439,31.8791,31.8791,18800.0
2008-03-26 10:45:00,49.22,49.24,49.09,49.09,17300.0,31.8791,31.8921,31.7949,31.7949,17300.0
2008-03-26 10:50:00,49.11,49.2,49.1,49.2,16700.0,31.8079,31.8662,31.8014,31.8662,16700.0
2008-03-26 10:55:00,49.19,49.27,49.16,49.26,23600.0,31.8597,31.9115,31.8403,31.905,23600.0
2008-03-26 11:00:00,49.26,49.27,49.18,49.19,21600.0,31.905,31.9115,31.8532,31.8597,21600.0
2008-03-26 11:05:00,49.19,49.26,49.16,49.16,24100.0,31.8597,31.905,31.8403,31.8403,24100.0
2008-03-26 11:10:00,49.16,49.2,49.12,49.14,16400.0,31.8403,31.8662,31.8143,31.8273,16400.0
2008-03-26 11:15:00,49.17,49.19,49.11,49.17,16000.0,31.8467,31.8597,31.8079,31.8467,16000.0
2008-03-26 11:20:00,49.15,49.18,49.07,49.17,19200.0,31.8338,31.8532,31.782,31.8467,19200.0
2008-03-26 11:25:00,49.18,49.34,49.18,49.3,19100.0,31.8532,31.9568,31.8532,31.9309,19100.0
2008-03-26 11:30:00,49.31,49.32,49.26,49.31,13700.0,31.9374,31.9439,31.905,31.9374,13700.0
2008-03-26 11:35:00,49.31,49.34,49.23,49.24,8100.0,31.9374,31.9568,31.8856,31.8921,8100.0
2008-03-26 11:40:00,49.24,49.28,49.15,49.16,17500.0,31.8921,31.918,31.8338,31.8403,17500.0
2008-03-26 11:45:00,49.18,49.23,49.12,49.21,15000.0,31.8532,31.8856,31.8143,31.8726,15000.0
2008-03-26 11:50:00,49.21,49.3,49.19,49.26,8700.0,31.8726,31.9309,31.8597,31.905,8700.0
2008-03-26 11:55:00,49.25,49.34,49.24,49.26,13300.0,31.8985,31.9568,31.8921,31.905,13300.0
2008-03-26 12:00:00,49.27,49.31,49.22,49.22,9800.0,31.9115,31.9374,31.8791,31.8791,9800.0
2008-03-26 12:05:00,49.23,49.32,49.23,49.31,7200.0,31.8856,31.9439,31.8856,31.9374,7200.0
2008-03-26 12:10:00,49.3,49.3,49.2,49.21,10300.0,31.9309,31.9309,31.8662,31.8726,10300.0
2008-03-26 12:15:00,49.2,49.22,49.13,49.15,8700.0,31.8662,31.8791,31.8208,31.8338,8700.0
2008-03-26 12:20:00,49.16,49.17,49.11,49.11,13900.0,31.8403,31.8467,31.8079,31.8079,13900.0
2008-03-26 12:25:00,49.11,49.18,49.11,49.18,12000.0,31.8079,31.8532,31.8079,31.8532,12000.0
2008-03-26 12:30:00,49.16,49.2,49.13,49.15,9200.0,31.8403,31.8662,31.8208,31.8338,9200.0
2008-03-26 12:35:00,49.14,49.16,49.13,49.15,7700.0,31.8273,31.8403,31.8208,31.8338,7700.0
2008-03-26 12:40:00,49.14,49.18,49.02,49.06,116900.0,31.8273,31.8532,31.7496,31.7755,116900.0
2008-03-26 12:45:00,49.06,49.06,48.96,48.98,35700.0,31.7755,31.7755,31.7107,31.7237,35700.0
2008-03-26 12:50:00,48.99,49.0,48.92,48.92,34100.0,31.7301,31.7366,31.6848,31.6848,34100.0
2008-03-26 12:55:00,48.94,49.01,48.93,48.98,17900.0,31.6978,31.7431,31.6913,31.7237,17900.0
2008-03-26 13:00:00,48.98,49.0,48.93,48.95,18800.0,31.7237,31.7366,31.6913,31.7042,18800.0
2008-03-26 13:05:00,48.95,49.0,48.9,48.92,17400.0,31.7042,31.7366,31.6719,31.6848,17400.0
2008-03-26 13:10:00,48.91,48.97,48.91,48.94,31700.0,31.6783,31.7172,31.6783,31.6978,31700.0
2008-03-26 13:15:00,48.93,48.95,48.89,48.91,11500.0,31.6913,31.7042,31.6654,31.6783,11500.0
2008-03-26 13:20:00,48.91,48.92,48.86,48.88,57300.0,31.6783,31.6848,31.6459,31.6589,57300.0
2008-03-26 13:25:00,48.88,48.93,48.88,48.91,9400.0,31.6589,31.6913,31.6589,31.6783,9400.0
2008-03-26 13:30:00,48.91,48.91,48.81,48.82,14900.0,31.6783,31.6783,31.6136,31.62,14900.0
2008-03-26 13:35:00,48.82,48.84,48.78,48.82,20700.0,31.62,31.633,31.5941,31.62,20700.0
2008-03-26 13:40:00,48.82,48.82,48.77,48.77,14900.0,31.62,31.62,31.5877,31.5877,14900.0
2008-03-26 13:45:00,48.77,48.81,48.77,48.77,18100.0,31.5877,31.6136,31.5877,31.5877,18100.0
2008-03-26 13:50:00,48.78,48.86,48.78,48.84,9200.0,31.5941,31.6459,31.5941,31.633,9200.0
2008-03-26 13:55:00,48.85,48.85,48.84,48.84,5900.0,31.6395,31.6395,31.633,31.633,5900.0
2008-03-26 14:00:00,48.85,48.85,48.78,48.81,22900.0,31.6395,31.6395,31.5941,31.6136,22900.0
2008-03-26 14:05:00,48.81,48.95,48.81,48.94,37300.0,31.6136,31.7042,31.6136,31.6978,37300.0
2008-03-26 14:10:00,48.94,49.0,48.93,48.99,18700.0,31.6978,31.7366,31.6913,31.7301,18700.0
2008-03-26 14:15:00,49.0,49.0,48.94,48.97,12400.0,31.7366,31.7366,31.6978,31.7172,12400.0
2008-03-26 14:20:00,48.97,48.99,48.94,48.97,21900.0,31.7172,31.7301,31.6978,31.7172,21900.0
2008-03-26 14:25:00,48.97,49.01,48.94,48.99,21100.0,31.7172,31.7431,31.6978,31.7301,21100.0
2008-03-26 14:30:00,48.99,49.06,48.96,49.01,26000.0,31.7301,31.7755,31.7107,31.7431,26000.0
2008-03-26 14:35:00,49.02,49.03,48.96,48.97,26800.0,31.7496,31.7561,31.7107,31.7172,26800.0
2008-03-26 14:40:00,48.97,48.97,48.9,48.91,12600.0,31.7172,31.7172,31.6719,31.6783,12600.0
2008-03-26 14:45:00,48.9,48.98,48.9,48.95,30100.0,31.6719,31.7237,31.6719,31.7042,30100.0
2008-03-26 14:50:00,48.96,49.01,48.95,48.99,27600.0,31.7107,31.7431,31.7042,31.7301,27600.0
2008-03-26 14:55:00,48.99,49.15,48.96,49.15,39700.0,31.7301,31.8338,31.7107,31.8338,39700.0
2008-03-26 15:00:00,49.16,49.21,49.08,49.13,59800.0,31.8403,31.8726,31.7884,31.8208,59800.0
2008-03-26 15:05:00,49.13,49.21,49.11,49.19,26200.0,31.8208,31.8726,31.8079,31.8597,26200.0
2008-03-26 15:10:00,49.2,49.21,49.08,49.13,16100.0,31.8662,31.8726,31.7884,31.8208,16100.0
2008-03-26 15:15:00,49.13,49.17,49.06,49.07,19400.0,31.8208,31.8467,31.7755,31.782,19400.0
2008-03-26 15:20:00,49.06,49.13,49.05,49.09,24700.0,31.7755,31.8208,31.769,31.7949,24700.0
2008-03-26 15:25:00,49.09,49.14,49.01,49.07,39100.0,31.7949,31.8273,31.7431,31.782,39100.0
2008-03-26 15:30:00,49.04,49.06,48.97,48.98,42400.0,31.7625,31.7755,31.7172,31.7237,42400.0
2008-03-26 15:35:00,48.99,49.0,48.91,48.98,31600.0,31.7301,31.7366,31.6783,31.7237,31600.0
2008-03-26 15:40:00,48.98,49.04,48.95,49.03,30300.0,31.7237,31.7625,31.7042,31.7561,30300.0
2008-03-26 15:45:00,49.01,49.06,48.97,49.06,22500.0,31.7431,31.7755,31.7172,31.7755,22500.0
2008-03-26 15:50:00,49.06,49.09,48.95,48.99,46100.0,31.7755,31.7949,31.7042,31.7301,46100.0
2008-03-26 15:55:00,49.0,49.1,48.98,49.01,43500.0,31.7366,31.8014,31.7237,31.7431,43500.0
2008-03-27 09:30:00,48.97,49.06,48.28,48.75,40400.0,31.9009,31.9596,31.4515,31.7576,40400.0
2008-03-27 09:35:00,48.75,48.75,48.48,48.59,30300.0,31.7576,31.7576,31.5817,31.6534,30300.0
2008-03-27 09:40:00,48.58,48.79,48.57,48.71,24600.0,31.6469,31.7837,31.6404,31.7316,24600.0
2008-03-27 09:45:00,48.7,48.75,48.63,48.74,26000.0,31.7251,31.7576,31.6795,31.7511,26000.0
2008-03-27 09:50:00,48.74,48.74,48.43,48.51,45700.0,31.7511,31.7511,31.5492,31.6013,45700.0
2008-03-27 09:55:00,48.53,48.68,48.5,48.66,20600.0,31.6143,31.712,31.5948,31.699,20600.0
2008-03-27 10:00:00,48.65,48.66,48.56,48.58,19100.0,31.6925,31.699,31.6339,31.6469,19100.0
2008-03-27 10:05:00,48.58,48.64,48.4,48.4,34100.0,31.6469,31.686,31.5296,31.5296,34100.0
2008-03-27 10:10:00,48.4,48.44,48.34,48.43,38400.0,31.5296,31.5557,31.4905,31.5492,38400.0
2008-03-27 10:15:00,48.42,48.55,48.42,48.43,67300.0,31.5427,31.6273,31.5427,31.5492,67300.0
2008-03-27 10:20:00,48.43,48.43,48.29,48.35,30100.0,31.5492,31.5492,31.458,31.4971,30100.0
2008-03-27 10:25:00,48.33,48.41,48.19,48.24,45400.0,31.484,31.5361,31.3928,31.4254,45400.0
2008-03-27 10:30:00,48.25,48.35,48.22,48.35,35400.0,31.4319,31.4971,31.4124,31.4971,35400.0
2008-03-27 10:35:00,48.35,48.43,48.33,48.43,35700.0,31.4971,31.5492,31.484,31.5492,35700.0
2008-03-27 10:40:00,48.42,48.49,48.4,48.47,27800.0,31.5427,31.5883,31.5296,31.5752,27800.0
2008-03-27 10:45:00,48.47,48.53,48.45,48.49,34100.0,31.5752,31.6143,31.5622,31.5883,34100.0
2008-03-27 10:50:00,48.48,48.64,48.45,48.6,37300.0,31.5817,31.686,31.5622,31.6599,37300.0
2008-03-27 10:55:00,48.61,48.63,48.55,48.55,17000.0,31.6664,31.6795,31.6273,31.6273,17000.0
2008-03-27 11:00:00,48.56,48.61,48.54,48.58,20400.0,31.6339,31.6664,31.6208,31.6469,20400.0
2008-03-27 11:05:00,48.57,48.58,48.49,48.54,15300.0,31.6404,31.6469,31.5883,31.6208,15300.0
2008-03-27 11:10:00,48.54,48.55,48.46,48.46,17500.0,31.6208,31.6273,31.5687,31.5687,17500.0
2008-03-27 11:15:00,48.46,48.66,48.46,48.66,16500.0,31.5687,31.699,31.5687,31.699,16500.0
2008-03-27 11:20:00,48.65,48.69,48.56,48.62,22600.0,31.6925,31.7185,31.6339,31.6729,22600.0
2008-03-27 11:25:00,48.62,48.65,48.56,48.57,15000.0,31.6729,31.6925,31.6339,31.6404,15000.0
2008-03-27 11:30:00,48.56,48.69,48.55,48.67,12100.0,31.6339,31.7185,31.6273,31.7055,12100.0
2008-03-27 11:35:00,48.67,48.71,48.65,48.66,19700.0,31.7055,31.7316,31.6925,31.699,19700.0
2008-03-27 11:40:00,48.67,48.83,48.64,48.82,26100.0,31.7055,31.8097,31.686,31.8032,26100.0
2008-03-27 11:45:00,48.83,48.86,48.74,48.8,27200.0,31.8097,31.8293,31.7511,31.7902,27200.0
2008-03-27 11:50:00,48.8,48.83,48.76,48.78,15800.0,31.7902,31.8097,31.7641,31.7772,15800.0
2008-03-27 11:55:00,48.78,48.78,48.73,48.76,18200.0,31.7772,31.7772,31.7446,31.7641,18200.0
2008-03-27 12:00:00,48.75,48.81,48.73,48.74,13700.0,31.7576,31.7967,31.7446,31.7511,13700.0
2008-03-27 12:05:00,48.74,48.77,48.71,48.74,26300.0,31.7511,31.7707,31.7316,31.7511,26300.0
2008-03-27 12:10:00,48.73,48.94,48.7,48.93,41300.0,31.7446,31.8814,31.7251,31.8749,41300.0
2008-03-27 12:15:00,48.93,48.95,48.86,48.94,16200.0,31.8749,31.8879,31.8293,31.8814,16200.0
2008-03-27 12:20:00,48.94,49.03,48.94,48.97,19800.0,31.8814,31.94,31.8814,31.9009,19800.0
2008-03-27 12:25:00,48.96,49.02,48.93,49.02,16800.0,31.8944,31.9335,31.8749,31.9335,16800.0
2008-03-27 12:30:00,49.02,49.14,49.02,49.07,23100.0,31.9335,32.0117,31.9335,31.9661,23100.0
2008-03-27 12:35:00,49.08,49.1,49.03,49.03,15300.0,31.9726,31.9856,31.94,31.94,15300.0
2008-03-27 12:40:00,49.04,49.12,49.02,49.1,20500.0,31.9465,31.9987,31.9335,31.9856,20500.0
2008-03-27 12:45:00,49.11,49.13,49.03,49.03,11300.0,31.9921,32.0052,31.94,31.94,11300.0
2008-03-27 12:50:00,49.03,49.03,48.97,49.03,13400.0,31.94,31.94,31.9009,31.94,13400.0
2008-03-27 12:55:00,49.04,49.05,48.96,48.96,10700.0,31.9465,31.9531,31.8944,31.8944,10700.0
2008-03-27 13:00:00,48.97,48.98,48.92,48.95,14100.0,31.9009,31.9075,31.8684,31.8879,14100.0
2008-03-27 13:05:00,48.94,49.06,48.94,49.02,18500.0,31.8814,31.9596,31.8814,31.9335,18500.0
2008-03-27 13:10:00,49.01,49.05,48.97,49.05,15100.0,31.927,31.9531,31.9009,31.9531,15100.0
2008-03-27 13:15:00,49.05,49.08,48.97,48.97,9200.0,31.9531,31.9726,31.9009,31.9009,9200.0
2008-03-27 13:20:00,48.96,48.96,48.88,48.89,14500.0,31.8944,31.8944,31.8423,31.8488,14500.0
2008-03-27 13:25:00,48.88,48.91,48.85,48.86,5300.0,31.8423,31.8619,31.8228,31.8293,5300.0
2008-03-27 13:30:00,48.86,48.9,48.78,48.78,20100.0,31.8293,31.8553,31.7772,31.7772,20100.0
2008-03-27 13:35:00,48.78,48.78,48.65,48.69,20500.0,31.7772,31.7772,31.6925,31.7185,20500.0
2008-03-27 13:40:00,48.68,48.7,48.57,48.65,22500.0,31.712,31.7251,31.6404,31.6925,22500.0
2008-03-27 13:45:00,48.64,48.69,48.6,48.65,20500.0,31.686,31.7185,31.6599,31.6925,20500.0
2008-03-27 13:50:00,48.65,48.66,48.6,48.64,9300.0,31.6925,31.699,31.6599,31.686,9300.0
2008-03-27 13:55:00,48.65,48.74,48.65,48.7,20900.0,31.6925,31.7511,31.6925,31.7251,20900.0
2008-03-27 14:00:00,48.7,48.71,48.65,48.66,17400.0,31.7251,31.7316,31.6925,31.699,17400.0
2008-03-27 14:05:00,48.65,48.72,48.59,48.72,19800.0,31.6925,31.7381,31.6534,31.7381,19800.0
2008-03-27 14:10:00,48.72,48.75,48.69,48.7,13600.0,31.7381,31.7576,31.7185,31.7251,13600.0
2008-03-27 14:15:00,48.71,48.79,48.68,48.74,34700.0,31.7316,31.7837,31.712,31.7511,34700.0
2008-03-27 14:20:00,48.74,48.85,48.68,48.84,30200.0,31.7511,31.8228,31.712,31.8163,30200.0
2008-03-27 14:25:00,48.84,48.89,48.78,48.78,22600.0,31.8163,31.8488,31.7772,31.7772,22600.0
2008-03-27 14:30:00,48.79,48.89,48.78,48.86,20300.0,31.7837,31.8488,31.7772,31.8293,20300.0
2008-03-27 14:35:00,48.87,49.0,48.83,48.95,48800.0,31.8358,31.9205,31.8097,31.8879,48800.0
2008-03-27 14:40:00,48.95,48.97,48.89,48.92,28600.0,31.8879,31.9009,31.8488,31.8684,28600.0
2008-03-27 14:45:00,48.92,48.95,48.89,48.94,24900.0,31.8684,31.8879,31.8488,31.8814,24900.0
2008-03-27 14:50:00,48.94,48.99,48.87,48.89,28700.0,31.8814,31.914,31.8358,31.8488,28700.0
2008-03-27 14:55:00,48.9,48.9,48.76,48.77,32200.0,31.8553,31.8553,31.7641,31.7707,32200.0
2008-03-27 15:00:00,48.77,48.87,48.73,48.83,18000.0,31.7707,31.8358,31.7446,31.8097,18000.0
2008-03-27 15:05:00,48.84,48.88,48.76,48.81,37000.0,31.8163,31.8423,31.7641,31.7967,37000.0
2008-03-27 15:10:00,48.81,48.88,48.75,48.88,25900.0,31.7967,31.8423,31.7576,31.8423,25900.0
2008-03-27 15:15:00,48.89,48.89,48.78,48.82,13100.0,31.8488,31.8488,31.7772,31.8032,13100.0
2008-03-27 15:20:00,48.8,48.82,48.68,48.7,22400.0,31.7902,31.8032,31.712,31.7251,22400.0
2008-03-27 15:25:00,48.69,48.8,48.69,48.76,20100.0,31.7185,31.7902,31.7185,31.7641,20100.0
2008-03-27 15:30:00,48.76,48.83,48.73,48.75,24000.0,31.7641,31.8097,31.7446,31.7576,24000.0
2008-03-27 15:35:00,48.74,48.75,48.5,48.5,37700.0,31.7511,31.7576,31.5948,31.5948,37700.0
2008-03-27 15:40:00,48.51,48.61,48.5,48.55,38100.0,31.6013,31.6664,31.5948,31.6273,38100.0
2008-03-27 15:45:00,48.55,48.58,48.45,48.45,50200.0,31.6273,31.6469,31.5622,31.5622,50200.0
2008-03-27 15:50:00,48.46,48.47,48.38,48.42,101100.0,31.5687,31.5752,31.5166,31.5427,101100.0
2008-03-27 15:55:00,48.43,48.43,48.35,48.37,175400.0,31.5492,31.5492,31.4971,31.5101,175400.0
2008-03-28 09:30:00,48.47,48.47,48.0,48.25,90700.0,31.5752,31.5752,31.2691,31.4319,90700.0
2008-03-28 09:35:00,48.24,48.38,48.14,48.37,39000.0,31.4254,31.5166,31.3603,31.5101,39000.0
2008-03-28 09:40:00,48.37,48.37,48.25,48.29,53300.0,31.5101,31.5101,31.4319,31.458,53300.0
2008-03-28 09:45:00,48.27,48.48,48.24,48.39,69200.0,31.4449,31.5817,31.4254,31.5231,69200.0
2008-03-28 09:50:00,48.38,48.56,48.38,48.52,32500.0,31.5166,31.6339,31.5166,31.6078,32500.0
2008-03-28 09:55:00,48.52,48.65,48.52,48.59,36200.0,31.6078,31.6925,31.6078,31.6534,36200.0
2008-03-28 10:00:00,48.6,48.77,48.56,48.77,45400.0,31.6599,31.7707,31.6339,31.7707,45400.0
2008-03-28 10:05:00,48.77,48.77,48.65,48.75,24300.0,31.7707,31.7707,31.6925,31.7576,24300.0
2008-03-28 10:10:00,48.75,48.76,48.55,48.56,21800.0,31.7576,31.7641,31.6273,31.6339,21800.0
2008-03-28 10:15:00,48.55,48.59,48.52,48.57,41200.0,31.6273,31.6534,31.6078,31.6404,41200.0
2008-03-28 10:20:00,48.56,48.61,48.55,48.6,36300.0,31.6339,31.6664,31.6273,31.6599,36300.0
2008-03-28 10:25:00,48.6,48.62,48.55,48.6,25300.0,31.6599,31.6729,31.6273,31.6599,25300.0
2008-03-28 10:30:00,48.58,48.65,48.52,48.55,24000.0,31.6469,31.6925,31.6078,31.6273,24000.0
2008-03-28 10:35:00,48.56,48.57,48.45,48.46,31400.0,31.6339,31.6404,31.5622,31.5687,31400.0
2008-03-28 10:40:00,48.46,48.46,48.38,48.41,22200.0,31.5687,31.5687,31.5166,31.5361,22200.0
2008-03-28 10:45:00,48.41,48.45,48.36,48.41,28600.0,31.5361,31.5622,31.5036,31.5361,28600.0
2008-03-28 10:50:00,48.4,48.48,48.37,48.39,23800.0,31.5296,31.5817,31.5101,31.5231,23800.0
2008-03-28 10:55:00,48.38,48.4,48.27,48.37,26200.0,31.5166,31.5296,31.4449,31.5101,26200.0
2008-03-28 11:00:00,48.37,48.38,48.31,48.37,12200.0,31.5101,31.5166,31.471,31.5101,12200.0
2008-03-28 11:05:00,48.38,48.46,48.34,48.38,22300.0,31.5166,31.5687,31.4905,31.5166,22300.0
2008-03-28 11:10:00,48.37,48.38,48.31,48.38,10700.0,31.5101,31.5166,31.471,31.5166,10700.0
2008-03-28 11:15:00,48.38,48.4,48.33,48.35,26400.0,31.5166,31.5296,31.484,31.4971,26400.0
2008-03-28 11:20:00,48.34,48.45,48.34,48.4,32500.0,31.4905,31.5622,31.4905,31.5296,32500.0
2008-03-28 11:25:00,48.4,48.46,48.36,48.4,23400.0,31.5296,31.5687,31.5036,31.5296,23400.0
2008-03-28 11:30:00,48.41,48.48,48.41,48.43,19500.0,31.5361,31.5817,31.5361,31.5492,19500.0
2008-03-28 11:35:00,48.43,48.47,48.37,48.38,16300.0,31.5492,31.5752,31.5101,31.5166,16300.0
2008-03-28 11:40:00,48.38,48.38,48.32,48.34,22500.0,31.5166,31.5166,31.4775,31.4905,22500.0
2008-03-28 11:45:00,48.32,48.39,48.28,48.31,17500.0,31.4775,31.5231,31.4515,31.471,17500.0
2008-03-28 11:50:00,48.32,48.4,48.29,48.38,14600.0,31.4775,31.5296,31.458,31.5166,14600.0
2008-03-28 11:55:00,48.37,48.42,48.34,48.4,16400.0,31.5101,31.5427,31.4905,31.5296,16400.0
2008-03-28 12:00:00,48.41,48.43,48.25,48.3,21000.0,31.5361,31.5492,31.4319,31.4645,21000.0
2008-03-28 12:05:00,48.3,48.33,48.21,48.25,27100.0,31.4645,31.484,31.4059,31.4319,27100.0
2008-03-28 12:10:00,48.24,48.25,48.19,48.25,17600.0,31.4254,31.4319,31.3928,31.4319,17600.0
2008-03-28 12:15:00,48.25,48.25,48.15,48.17,18200.0,31.4319,31.4319,31.3668,31.3798,18200.0
2008-03-28 12:20:00,48.18,48.32,48.18,48.27,18500.0,31.3863,31.4775,31.3863,31.4449,18500.0
2008-03-28 12:25:00,48.28,48.36,48.27,48.36,8200.0,31.4515,31.5036,31.4449,31.5036,8200.0
2008-03-28 12:30:00,48.35,48.37,48.3,48.36,7400.0,31.4971,31.5101,31.4645,31.5036,7400.0
2008-03-28 12:35:00,48.35,48.37,48.26,48.27,12100.0,31.4971,31.5101,31.4384,31.4449,12100.0
2008-03-28 12:40:00,48.27,48.35,48.22,48.23,14400.0,31.4449,31.4971,31.4124,31.4189,14400.0
2008-03-28 12:45:00,48.22,48.23,48.15,48.18,18000.0,31.4124,31.4189,31.3668,31.3863,18000.0
2008-03-28 12:50:00,48.18,48.24,48.17,48.21,12000.0,31.3863,31.4254,31.3798,31.4059,12000.0
2008-03-28 12:55:00,48.2,48.21,48.18,48.19,14200.0,31.3993,31.4059,31.3863,31.3928,14200.0
2008-03-28 13:00:00,48.19,48.22,48.17,48.22,17800.0,31.3928,31.4124,31.3798,31.4124,17800.0
2008-03-28 13:05:00,48.22,48.27,48.21,48.22,14600.0,31.4124,31.4449,31.4059,31.4124,14600.0
2008-03-28 13:10:00,48.22,48.25,48.2,48.24,16500.0,31.4124,31.4319,31.3993,31.4254,16500.0
2008-03-28 13:15:00,48.23,48.28,48.21,48.27,10200.0,31.4189,31.4515,31.4059,31.4449,10200.0
2008-03-28 13:20:00,48.27,48.28,48.23,48.26,12000.0,31.4449,31.4515,31.4189,31.4384,12000.0
2008-03-28 13:25:00,48.25,48.31,48.25,48.28,12800.0,31.4319,31.471,31.4319,31.4515,12800.0
2008-03-28 13:30:00,48.29,48.29,48.22,48.22,16800.0,31.458,31.458,31.4124,31.4124,16800.0
2008-03-28 13:35:00,48.22,48.26,48.18,48.23,21700.0,31.4124,31.4384,31.3863,31.4189,21700.0
2008-03-28 13:40:00,48.23,48.24,48.1,48.11,19700.0,31.4189,31.4254,31.3342,31.3407,19700.0
2008-03-28 13:45:00,48.11,48.16,48.11,48.12,18100.0,31.3407,31.3733,31.3407,31.3472,18100.0
2008-03-28 13:50:00,48.12,48.14,48.08,48.09,14700.0,31.3472,31.3603,31.3212,31.3277,14700.0
2008-03-28 13:55:00,48.1,48.17,48.1,48.17,18200.0,31.3342,31.3798,31.3342,31.3798,18200.0
2008-03-28 14:00:00,48.17,48.18,48.1,48.13,38500.0,31.3798,31.3863,31.3342,31.3537,38500.0
2008-03-28 14:05:00,48.12,48.15,48.11,48.14,20400.0,31.3472,31.3668,31.3407,31.3603,20400.0
2008-03-28 14:10:00,48.14,48.17,48.11,48.17,12600.0,31.3603,31.3798,31.3407,31.3798,12600.0
2008-03-28 14:15:00,48.18,48.26,48.16,48.18,28300.0,31.3863,31.4384,31.3733,31.3863,28300.0
2008-03-28 14:20:00,48.17,48.19,48.11,48.11,31000.0,31.3798,31.3928,31.3407,31.3407,31000.0
2008-03-28 14:25:00,48.1,48.11,48.02,48.05,31500.0,31.3342,31.3407,31.2821,31.3016,31500.0
2008-03-28 14:30:00,48.06,48.14,48.05,48.12,18400.0,31.3081,31.3603,31.3016,31.3472,18400.0
2008-03-28 14:35:00,48.13,48.15,48.05,48.06,11700.0,31.3537,31.3668,31.3016,31.3081,11700.0
2008-03-28 14:40:00,48.07,48.12,48.07,48.11,11600.0,31.3147,31.3472,31.3147,31.3407,11600.0
2008-03-28 14:45:00,48.1,48.22,48.09,48.2,19900.0,31.3342,31.4124,31.3277,31.3993,19900.0
2008-03-28 14:50:00,48.2,48.2,48.16,48.16,9100.0,31.3993,31.3993,31.3733,31.3733,9100.0
2008-03-28 14:55:00,48.17,48.26,48.13,48.26,21000.0,31.3798,31.4384,31.3537,31.4384,21000.0
2008-03-28 15:00:00,48.27,48.27,48.18,48.18,19600.0,31.4449,31.4449,31.3863,31.3863,19600.0
2008-03-28 15:05:00,48.18,48.2,48.07,48.13,38400.0,31.3863,31.3993,31.3147,31.3537,38400.0
2008-03-28 15:10:00,48.13,48.15,48.02,48.02,25000.0,31.3537,31.3668,31.2821,31.2821,25000.0
2008-03-28 15:15:00,48.02,48.02,47.93,47.94,33600.0,31.2821,31.2821,31.2235,31.23,33600.0
2008-03-28 15:20:00,47.94,47.97,47.9,47.93,37900.0,31.23,31.2495,31.2039,31.2235,37900.0
2008-03-28 15:25:00,47.93,47.99,47.88,47.99,40600.0,31.2235,31.2625,31.1909,31.2625,40600.0
2008-03-28 15:30:00,47.97,47.99,47.89,47.96,29700.0,31.2495,31.2625,31.1974,31.243,29700.0
2008-03-28 15:35:00,47.96,47.98,47.86,47.9,46300.0,31.243,31.256,31.1779,31.2039,46300.0
2008-03-28 15:40:00,47.91,47.94,47.8,47.83,72700.0,31.2104,31.23,31.1388,31.1583,72700.0
2008-03-28 15:45:00,47.83,47.84,47.72,47.81,74600.0,31.1583,31.1648,31.0866,31.1453,74600.0
2008-03-28 15:50:00,47.81,47.88,47.78,47.88,45300.0,31.1453,31.1909,31.1257,31.1909,45300.0
2008-03-28 15:55:00,47.87,47.89,47.82,47.86,96000.0,31.1844,31.1974,31.1518,31.1779,96000.0
2008-03-31 09:30:00,47.96,48.09,47.75,47.78,31200.0,31.243,31.3277,31.1062,31.1257,31200.0
2008-03-31 09:35:00,47.8,47.94,47.7,47.85,21900.0,31.1388,31.23,31.0736,31.1713,21900.0
2008-03-31 09:40:00,47.85,48.1,47.85,48.08,28100.0,31.1713,31.3342,31.1713,31.3212,28100.0
2008-03-31 09:45:00,48.08,48.15,47.98,48.14,50300.0,31.3212,31.3668,31.256,31.3603,50300.0
2008-03-31 09:50:00,48.14,48.31,48.13,48.31,35700.0,31.3603,31.471,31.3537,31.471,35700.0
2008-03-31 09:55:00,48.31,48.31,48.18,48.24,13800.0,31.471,31.471,31.3863,31.4254,13800.0
2008-03-31 10:00:00,48.22,48.22,48.14,48.14,22500.0,31.4124,31.4124,31.3603,31.3603,22500.0
2008-03-31 10:05:00,48.13,48.17,48.09,48.14,24400.0,31.3537,31.3798,31.3277,31.3603,24400.0
2008-03-31 10:10:00,48.14,48.16,48.07,48.08,21300.0,31.3603,31.3733,31.3147,31.3212,21300.0
2008-03-31 10:15:00,48.08,48.09,48.02,48.08,26000.0,31.3212,31.3277,31.2821,31.3212,26000.0
2008-03-31 10:20:00,48.11,48.12,47.96,47.96,16500.0,31.3407,31.3472,31.243,31.243,16500.0
2008-03-31 10:25:00,47.96,47.97,47.88,47.95,30200.0,31.243,31.2495,31.1909,31.2365,30200.0
2008-03-31 10:30:00,47.96,48.03,47.94,48.01,20800.0,31.243,31.2886,31.23,31.2756,20800.0
2008-03-31 10:35:00,48.02,48.09,47.95,47.98,32000.0,31.2821,31.3277,31.2365,31.256,32000.0
2008-03-31 10:40:00,47.97,47.97,47.88,47.93,26900.0,31.2495,31.2495,31.1909,31.2235,26900.0
2008-03-31 10:45:00,47.94,47.94,47.84,47.84,40000.0,31.23,31.23,31.1648,31.1648,40000.0
2008-03-31 10:50:00,47.84,47.88,47.79,47.81,21600.0,31.1648,31.1909,31.1322,31.1453,21600.0
2008-03-31 10:55:00,47.8,47.87,47.78,47.87,21200.0,31.1388,31.1844,31.1257,31.1844,21200.0
2008-03-31 11:00:00,47.87,47.88,47.8,47.81,13400.0,31.1844,31.1909,31.1388,31.1453,13400.0
2008-03-31 11:05:00,47.8,47.86,47.78,47.85,33100.0,31.1388,31.1779,31.1257,31.1713,33100.0
2008-03-31 11:10:00,47.84,47.85,47.72,47.75,34900.0,31.1648,31.1713,31.0866,31.1062,34900.0
2008-03-31 11:15:00,47.75,47.89,47.7,47.89,33800.0,31.1062,31.1974,31.0736,31.1974,33800.0
2008-03-31 11:20:00,47.89,47.97,47.89,47.93,27600.0,31.1974,31.2495,31.1974,31.2235,27600.0
2008-03-31 11:25:00,47.94,48.08,47.91,48.04,25300.0,31.23,31.3212,31.2104,31.2951,25300.0
2008-03-31 11:30:00,48.02,48.11,48.02,48.07,25800.0,31.2821,31.3407,31.2821,31.3147,25800.0
2008-03-31 11:35:00,48.06,48.12,48.05,48.1,20100.0,31.3081,31.3472,31.3016,31.3342,20100.0
2008-03-31 11:40:00,48.1,48.19,48.1,48.19,30800.0,31.3342,31.3928,31.3342,31.3928,30800.0
2008-03-31 11:45:00,48.19,48.23,48.18,48.19,22300.0,31.3928,31.4189,31.3863,31.3928,22300.0
2008-03-31 11:50:00,48.19,48.25,48.19,48.23,20200.0,31.3928,31.4319,31.3928,31.4189,20200.0
2008-03-31 11:55:00,48.24,48.25,48.09,48.14,20700.0,31.4254,31.4319,31.3277,31.3603,20700.0
2008-03-31 12:00:00,48.13,48.2,48.12,48.18,16600.0,31.3537,31.3993,31.3472,31.3863,16600.0
2008-03-31 12:05:00,48.18,48.2,48.16,48.19,11300.0,31.3863,31.3993,31.3733,31.3928,11300.0
2008-03-31 12:10:00,48.2,48.2,48.15,48.15,8400.0,31.3993,31.3993,31.3668,31.3668,8400.0
2008-03-31 12:15:00,48.16,48.16,48.1,48.11,7900.0,31.3733,31.3733,31.3342,31.3407,7900.0
2008-03-31 12:20:00,48.11,48.11,48.04,48.06,10900.0,31.3407,31.3407,31.2951,31.3081,10900.0
2008-03-31 12:25:00,48.07,48.11,48.05,48.11,14700.0,31.3147,31.3407,31.3016,31.3407,14700.0
2008-03-31 12:30:00,48.09,48.15,48.08,48.15,13200.0,31.3277,31.3668,31.3212,31.3668,13200.0
2008-03-31 12:35:00,48.16,48.21,48.13,48.16,11900.0,31.3733,31.4059,31.3537,31.3733,11900.0
2008-03-31 12:40:00,48.15,48.16,48.07,48.1,10400.0,31.3668,31.3733,31.3147,31.3342,10400.0
2008-03-31 12:45:00,48.09,48.15,48.08,48.14,10600.0,31.3277,31.3668,31.3212,31.3603,10600.0
2008-03-31 12:50:00,48.15,48.21,48.15,48.2,9200.0,31.3668,31.4059,31.3668,31.3993,9200.0
2008-03-31 12:55:00,48.2,48.29,48.19,48.29,14000.0,31.3993,31.458,31.3928,31.458,14000.0
2008-03-31 13:00:00,48.29,48.35,48.25,48.25,13700.0,31.458,31.4971,31.4319,31.4319,13700.0
2008-03-31 13:05:00,48.25,48.34,48.24,48.34,33200.0,31.4319,31.4905,31.4254,31.4905,33200.0
2008-03-31 13:10:00,48.33,48.33,48.31,48.31,9400.0,31.484,31.484,31.471,31.471,9400.0
2008-03-31 13:15:00,48.31,48.38,48.3,48.35,19800.0,31.471,31.5166,31.4645,31.4971,19800.0
2008-03-31 13:20:00,48.35,48.36,48.3,48.3,14400.0,31.4971,31.5036,31.4645,31.4645,14400.0
2008-03-31 13:25:00,48.3,48.35,48.26,48.35,16800.0,31.4645,31.4971,31.4384,31.4971,16800.0
2008-03-31 13:30:00,48.34,48.4,48.31,48.35,20000.0,31.4905,31.5296,31.471,31.4971,20000.0
2008-03-31 13:35:00,48.34,48.37,48.3,48.32,22800.0,31.4905,31.5101,31.4645,31.4775,22800.0
2008-03-31 13:40:00,48.31,48.32,48.24,48.27,19100.0,31.471,31.4775,31.4254,31.4449,19100.0
2008-03-31 13:45:00,48.26,48.32,48.25,48.32,14000.0,31.4384,31.4775,31.4319,31.4775,14000.0
2008-03-31 13:50:00,48.31,48.35,48.31,48.34,8400.0,31.471,31.4971,31.471,31.4905,8400.0
2008-03-31 13:55:00,48.36,48.39,48.32,48.32,16100.0,31.5036,31.5231,31.4775,31.4775,16100.0
2008-03-31 14:00:00,48.31,48.37,48.3,48.37,14300.0,31.471,31.5101,31.4645,31.5101,14300.0
2008-03-31 14:05:00,48.37,48.39,48.34,48.39,20800.0,31.5101,31.5231,31.4905,31.5231,20800.0
2008-03-31 14:10:00,48.39,48.41,48.36,48.39,23400.0,31.5231,31.5361,31.5036,31.5231,23400.0
2008-03-31 14:15:00,48.39,48.4,48.31,48.34,35700.0,31.5231,31.5296,31.471,31.4905,35700.0
2008-03-31 14:20:00,48.35,48.38,48.31,48.35,22100.0,31.4971,31.5166,31.471,31.4971,22100.0
2008-03-31 14:25:00,48.35,48.39,48.33,48.35,26200.0,31.4971,31.5231,31.484,31.4971,26200.0
2008-03-31 14:30:00,48.35,48.39,48.34,48.38,15200.0,31.4971,31.5231,31.4905,31.5166,15200.0
2008-03-31 14:35:00,48.39,48.39,48.28,48.3,41600.0,31.5231,31.5231,31.4515,31.4645,41600.0
2008-03-31 14:40:00,48.29,48.32,48.19,48.2,28900.0,31.458,31.4775,31.3928,31.3993,28900.0
2008-03-31 14:45:00,48.2,48.22,48.18,48.22,23400.0,31.3993,31.4124,31.3863,31.4124,23400.0
2008-03-31 14:50:00,48.23,48.23,48.08,48.11,33000.0,31.4189,31.4189,31.3212,31.3407,33000.0
2008-03-31 14:55:00,48.11,48.22,48.11,48.22,13600.0,31.3407,31.4124,31.3407,31.4124,13600.0
2008-03-31 15:00:00,48.21,48.23,48.16,48.16,29100.0,31.4059,31.4189,31.3733,31.3733,29100.0
2008-03-31 15:05:00,48.17,48.23,48.14,48.23,15300.0,31.3798,31.4189,31.3603,31.4189,15300.0
2008-03-31 15:10:00,48.23,48.3,48.19,48.28,15900.0,31.4189,31.4645,31.3928,31.4515,15900.0
2008-03-31 15:15:00,48.26,48.36,48.25,48.36,17100.0,31.4384,31.5036,31.4319,31.5036,17100.0
2008-03-31 15:20:00,48.35,48.36,48.29,48.35,28000.0,31.4971,31.5036,31.458,31.4971,28000.0
2008-03-31 15:25:00,48.36,48.36,48.24,48.28,27000.0,31.5036,31.5036,31.4254,31.4515,27000.0
2008-03-31 15:30:00,48.28,48.3,48.24,48.3,43700.0,31.4515,31.4645,31.4254,31.4645,43700.0
2008-03-31 15:35:00,48.29,48.32,48.24,48.29,54100.0,31.458,31.4775,31.4254,31.458,54100.0
2008-03-31 15:40:00,48.29,48.5,48.29,48.45,91400.0,31.458,31.5948,31.458,31.5622,91400.0
2008-03-31 15:45:00,48.46,48.55,48.43,48.51,100700.0,31.5687,31.6273,31.5492,31.6013,100700.0
2008-03-31 15:50:00,48.49,48.52,48.4,48.44,116400.0,31.5883,31.6078,31.5296,31.5557,116400.0
2008-03-31 15:55:00,48.44,48.46,48.27,48.34,219600.0,31.5557,31.5687,31.4449,31.4905,219600.0
2008-04-01 08:40:00,48.23,48.23,48.23,48.23,34300.0,31.4189,31.4189,31.4189,31.4189,34300.0
2008-04-01 08:45:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 08:50:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 08:55:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:00:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:05:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:10:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:15:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:20:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:25:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:30:00,48.64,49.21,48.55,48.76,66100.0,31.686,32.0573,31.6273,31.7641,66100.0
2008-04-01 09:35:00,48.79,48.99,48.79,48.96,30700.0,31.7837,31.914,31.7837,31.8944,30700.0
2008-04-01 09:40:00,48.97,49.05,48.92,48.92,37200.0,31.9009,31.9531,31.8684,31.8684,37200.0
2008-04-01 09:45:00,48.94,49.1,48.94,49.07,55900.0,31.8814,31.9856,31.8814,31.9661,55900.0
2008-04-01 09:50:00,49.07,49.08,49.0,49.08,20400.0,31.9661,31.9726,31.9205,31.9726,20400.0
2008-04-01 09:55:00,49.08,49.2,49.01,49.02,34200.0,31.9726,32.0508,31.927,31.9335,34200.0
2008-04-01 10:00:00,49.04,49.37,49.04,49.31,55100.0,31.9465,32.1615,31.9465,32.1224,55100.0
2008-04-01 10:05:00,49.31,49.33,49.23,49.26,17400.0,32.1224,32.1355,32.0703,32.0899,17400.0
2008-04-01 10:10:00,49.26,49.32,49.17,49.23,31200.0,32.0899,32.129,32.0312,32.0703,31200.0
2008-04-01 10:15:00,49.24,49.34,49.23,49.25,24000.0,32.0768,32.142,32.0703,32.0833,24000.0
2008-04-01 10:20:00,49.25,49.33,49.21,49.32,26800.0,32.0833,32.1355,32.0573,32.129,26800.0
2008-04-01 10:25:00,49.33,49.53,49.32,49.51,67000.0,32.1355,32.2658,32.129,32.2527,67000.0
2008-04-01 10:30:00,49.51,49.71,49.51,49.65,54800.0,32.2527,32.383,32.2527,32.3439,54800.0
2008-04-01 10:35:00,49.64,49.72,49.59,49.62,47700.0,32.3374,32.3895,32.3048,32.3244,47700.0
2008-04-01 10:40:00,49.61,49.76,49.61,49.7,28400.0,32.3179,32.4156,32.3179,32.3765,28400.0
2008-04-01 10:45:00,49.71,49.71,49.54,49.62,15200.0,32.383,32.383,32.2723,32.3244,15200.0
2008-04-01 10:50:00,49.61,49.7,49.57,49.67,18400.0,32.3179,32.3765,32.2918,32.357,18400.0
2008-04-01 10:55:00,49.68,49.74,49.62,49.74,32100.0,32.3635,32.4026,32.3244,32.4026,32100.0
2008-04-01 11:00:00,49.74,49.76,49.66,49.7,19300.0,32.4026,32.4156,32.3504,32.3765,19300.0
2008-04-01 11:05:00,49.7,49.72,49.64,49.64,21400.0,32.3765,32.3895,32.3374,32.3374,21400.0
2008-04-01 11:10:00,49.65,49.78,49.61,49.78,47500.0,32.3439,32.4286,32.3179,32.4286,47500.0
2008-04-01 11:15:00,49.76,49.79,49.64,49.76,25900.0,32.4156,32.4351,32.3374,32.4156,25900.0
2008-04-01 11:20:00,49.76,49.78,49.69,49.77,20900.0,32.4156,32.4286,32.37,32.4221,20900.0
2008-04-01 11:25:00,49.77,49.79,49.69,49.74,25100.0,32.4221,32.4351,32.37,32.4026,25100.0
2008-04-01 11:30:00,49.72,49.76,49.7,49.75,25500.0,32.3895,32.4156,32.3765,32.4091,25500.0
2008-04-01 11:35:00,49.75,49.78,49.69,49.69,22200.0,32.4091,32.4286,32.37,32.37,22200.0
2008-04-01 11:40:00,49.68,49.78,49.66,49.75,19700.0,32.3635,32.4286,32.3504,32.4091,19700.0
2008-04-01 11:45:00,49.75,49.83,49.71,49.77,56600.0,32.4091,32.4612,32.383,32.4221,56600.0
2008-04-01 11:50:00,49.75,49.81,49.75,49.8,14400.0,32.4091,32.4482,32.4091,32.4416,14400.0
2008-04-01 11:55:00,49.8,49.97,49.78,49.93,32400.0,32.4416,32.5524,32.4286,32.5263,32400.0
2008-04-01 12:00:00,49.93,49.97,49.9,49.94,25900.0,32.5263,32.5524,32.5068,32.5328,25900.0
2008-04-01 12:05:00,49.95,50.09,49.93,50.05,72400.0,32.5394,32.6306,32.5263,32.6045,72400.0
2008-04-01 12:10:00,50.04,50.09,49.96,49.99,31300.0,32.598,32.6306,32.5459,32.5654,31300.0
2008-04-01 12:15:00,50.0,50.12,49.98,50.1,29300.0,32.5719,32.6501,32.5589,32.6371,29300.0
2008-04-01 12:20:00,50.11,50.14,50.07,50.12,15200.0,32.6436,32.6631,32.6175,32.6501,15200.0
2008-04-01 12:25:00,50.14,50.19,50.12,50.17,21700.0,32.6631,32.6957,32.6501,32.6827,21700.0
2008-04-01 12:30:00,50.17,50.18,50.05,50.06,22200.0,32.6827,32.6892,32.6045,32.611,22200.0
2008-04-01 12:35:00,50.06,50.07,50.03,50.04,16400.0,32.611,32.6175,32.5915,32.598,16400.0
2008-04-01 12:40:00,50.03,50.06,50.01,50.04,11100.0,32.5915,32.611,32.5784,32.598,11100.0
2008-04-01 12:45:00,50.03,50.06,50.02,50.02,18600.0,32.5915,32.611,32.585,32.585,18600.0
2008-04-01 12:50:00,50.02,50.05,49.97,50.02,13200.0,32.585,32.6045,32.5524,32.585,13200.0
2008-04-01 12:55:00,50.0,50.01,49.95,49.97,8400.0,32.5719,32.5784,32.5394,32.5524,8400.0
2008-04-01 13:00:00,49.97,50.05,49.95,50.05,19800.0,32.5524,32.6045,32.5394,32.6045,19800.0
2008-04-01 13:05:00,50.05,50.07,50.02,50.02,15400.0,32.6045,32.6175,32.585,32.585,15400.0
2008-04-01 13:10:00,50.03,50.06,49.99,50.01,19600.0,32.5915,32.611,32.5654,32.5784,19600.0
2008-04-01 13:15:00,50.02,50.09,50.0,50.07,19700.0,32.585,32.6306,32.5719,32.6175,19700.0
2008-04-01 13:20:00,50.07,50.1,50.05,50.1,15300.0,32.6175,32.6371,32.6045,32.6371,15300.0
2008-04-01 13:25:00,50.1,50.2,50.1,50.18,27300.0,32.6371,32.7022,32.6371,32.6892,27300.0
2008-04-01 13:30:00,50.17,50.22,50.16,50.21,16600.0,32.6827,32.7152,32.6762,32.7087,16600.0
2008-04-01 13:35:00,50.21,50.21,50.09,50.09,21200.0,32.7087,32.7087,32.6306,32.6306,21200.0
2008-04-01 13:40:00,50.09,50.1,50.0,50.02,19800.0,32.6306,32.6371,32.5719,32.585,19800.0
2008-04-01 13:45:00,50.01,50.04,50.01,50.02,15300.0,32.5784,32.598,32.5784,32.585,15300.0
2008-04-01 13:50:00,50.03,50.09,50.02,50.03,13400.0,32.5915,32.6306,32.585,32.5915,13400.0
2008-04-01 13:55:00,50.03,50.03,49.97,50.02,18300.0,32.5915,32.5915,32.5524,32.585,18300.0
2008-04-01 14:00:00,50.03,50.08,49.99,50.05,25300.0,32.5915,32.624,32.5654,32.6045,25300.0
2008-04-01 14:05:00,50.03,50.08,50.03,50.04,51000.0,32.5915,32.624,32.5915,32.598,51000.0
2008-04-01 14:10:00,50.04,50.09,50.04,50.05,37300.0,32.598,32.6306,32.598,32.6045,37300.0
2008-04-01 14:15:00,50.05,50.05,50.01,50.03,14500.0,32.6045,32.6045,32.5784,32.5915,14500.0
2008-04-01 14:20:00,50.02,50.18,50.02,50.13,49500.0,32.585,32.6892,32.585,32.6566,49500.0
2008-04-01 14:25:00,50.13,50.18,50.07,50.07,21200.0,32.6566,32.6892,32.6175,32.6175,21200.0
2008-04-01 14:30:00,50.09,50.2,50.09,50.18,28000.0,32.6306,32.7022,32.6306,32.6892,28000.0
2008-04-01 14:35:00,50.18,50.31,50.17,50.28,36900.0,32.6892,32.7739,32.6827,32.7543,36900.0
2008-04-01 14:40:00,50.28,50.37,50.26,50.33,28000.0,32.7543,32.813,32.7413,32.7869,28000.0
2008-04-01 14:45:00,50.34,50.4,50.31,50.4,25300.0,32.7934,32.8325,32.7739,32.8325,25300.0
2008-04-01 14:50:00,50.41,50.47,50.36,50.41,45600.0,32.839,32.8781,32.8064,32.839,45600.0
2008-04-01 14:55:00,50.42,50.43,50.27,50.28,26700.0,32.8455,32.852,32.7478,32.7543,26700.0
2008-04-01 15:00:00,50.27,50.35,50.27,50.31,36900.0,32.7478,32.7999,32.7478,32.7739,36900.0
2008-04-01 15:05:00,50.32,50.46,50.31,50.41,51900.0,32.7804,32.8716,32.7739,32.839,51900.0
2008-04-01 15:10:00,50.41,50.47,50.37,50.39,35100.0,32.839,32.8781,32.813,32.826,35100.0
2008-04-01 15:15:00,50.38,50.47,50.32,50.37,46200.0,32.8195,32.8781,32.7804,32.813,46200.0
2008-04-01 15:20:00,50.37,50.4,50.33,50.33,26200.0,32.813,32.8325,32.7869,32.7869,26200.0
2008-04-01 15:25:00,50.33,50.39,50.26,50.32,36000.0,32.7869,32.826,32.7413,32.7804,36000.0
2008-04-01 15:30:00,50.33,50.38,50.23,50.25,44600.0,32.7869,32.8195,32.7218,32.7348,44600.0
2008-04-01 15:35:00,50.25,50.27,50.13,50.26,62200.0,32.7348,32.7478,32.6566,32.7413,62200.0
2008-04-01 15:40:00,50.27,50.4,50.27,50.4,66400.0,32.7478,32.8325,32.7478,32.8325,66400.0
2008-04-01 15:45:00,50.4,50.43,50.34,50.35,57200.0,32.8325,32.852,32.7934,32.7999,57200.0
2008-04-01 15:50:00,50.36,50.42,50.34,50.42,67100.0,32.8064,32.8455,32.7934,32.8455,67100.0
2008-04-01 15:55:00,50.41,50.45,50.36,50.43,138300.0,32.839,32.8651,32.8064,32.852,138300.0
2008-04-02 09:30:00,50.76,50.76,50.42,50.46,33900.0,33.067,33.067,32.8455,32.8716,33900.0
2008-04-02 09:35:00,50.47,50.64,50.46,50.55,23300.0,32.8781,32.9888,32.8716,32.9302,23300.0
2008-04-02 09:40:00,50.55,50.61,50.39,50.49,22500.0,32.9302,32.9693,32.826,32.8911,22500.0
2008-04-02 09:45:00,50.47,50.53,50.4,50.48,17800.0,32.8781,32.9172,32.8325,32.8846,17800.0
2008-04-02 09:50:00,50.48,50.5,50.39,50.42,15500.0,32.8846,32.8976,32.826,32.8455,15500.0
2008-04-02 09:55:00,50.44,50.52,50.34,50.52,23900.0,32.8586,32.9107,32.7934,32.9107,23900.0
2008-04-02 10:00:00,50.51,50.52,50.36,50.47,23200.0,32.9042,32.9107,32.8064,32.8781,23200.0
2008-04-02 10:05:00,50.48,50.51,50.43,50.48,16300.0,32.8846,32.9042,32.852,32.8846,16300.0
2008-04-02 10:10:00,50.5,50.54,50.47,50.51,12700.0,32.8976,32.9237,32.8781,32.9042,12700.0
2008-04-02 10:15:00,50.54,50.56,50.43,50.43,16000.0,32.9237,32.9367,32.852,32.852,16000.0
2008-04-02 10:20:00,50.42,50.58,50.41,50.58,16900.0,32.8455,32.9498,32.839,32.9498,16900.0
2008-04-02 10:25:00,50.58,50.68,50.58,50.68,23600.0,32.9498,33.0149,32.9498,33.0149,23600.0
2008-04-02 10:30:00,50.68,50.74,50.66,50.66,35800.0,33.0149,33.054,33.0019,33.0019,35800.0
2008-04-02 10:35:00,50.65,50.74,50.65,50.69,72000.0,32.9954,33.054,32.9954,33.0214,72000.0
2008-04-02 10:40:00,50.69,50.7,50.62,50.63,39800.0,33.0214,33.0279,32.9758,32.9823,39800.0
2008-04-02 10:45:00,50.64,50.67,50.52,50.55,22200.0,32.9888,33.0084,32.9107,32.9302,22200.0
2008-04-02 10:50:00,50.54,50.58,50.49,50.53,17800.0,32.9237,32.9498,32.8911,32.9172,17800.0
2008-04-02 10:55:00,50.53,50.58,50.52,50.53,25400.0,32.9172,32.9498,32.9107,32.9172,25400.0
2008-04-02 11:00:00,50.52,50.56,50.49,50.55,17800.0,32.9107,32.9367,32.8911,32.9302,17800.0
2008-04-02 11:05:00,50.55,50.55,50.41,50.41,34800.0,32.9302,32.9302,32.839,32.839,34800.0
2008-04-02 11:10:00,50.43,50.59,50.42,50.58,28700.0,32.852,32.9563,32.8455,32.9498,28700.0
2008-04-02 11:15:00,50.58,50.64,50.58,50.6,28700.0,32.9498,32.9888,32.9498,32.9628,28700.0
2008-04-02 11:20:00,50.61,50.61,50.51,50.52,19400.0,32.9693,32.9693,32.9042,32.9107,19400.0
2008-04-02 11:25:00,50.51,50.54,50.46,50.54,24000.0,32.9042,32.9237,32.8716,32.9237,24000.0
2008-04-02 11:30:00,50.54,50.62,50.52,50.58,21000.0,32.9237,32.9758,32.9107,32.9498,21000.0
2008-04-02 11:35:00,50.59,50.73,50.59,50.71,23100.0,32.9563,33.0475,32.9563,33.0345,23100.0
2008-04-02 11:40:00,50.72,50.74,50.67,50.68,29100.0,33.041,33.054,33.0084,33.0149,29100.0
2008-04-02 11:45:00,50.68,50.79,50.68,50.79,17700.0,33.0149,33.0866,33.0149,33.0866,17700.0
2008-04-02 11:50:00,50.79,50.82,50.74,50.8,20400.0,33.0866,33.1061,33.054,33.0931,20400.0
2008-04-02 11:55:00,50.79,50.86,50.77,50.86,14300.0,33.0866,33.1322,33.0735,33.1322,14300.0
2008-04-02 12:00:00,50.86,50.91,50.85,50.85,29300.0,33.1322,33.1647,33.1257,33.1257,29300.0
2008-04-02 12:05:00,50.84,50.88,50.8,50.81,14000.0,33.1191,33.1452,33.0931,33.0996,14000.0
2008-04-02 12:10:00,50.81,50.81,50.73,50.77,14600.0,33.0996,33.0996,33.0475,33.0735,14600.0
2008-04-02 12:15:00,50.77,50.79,50.76,50.78,9900.0,33.0735,33.0866,33.067,33.0801,9900.0
2008-04-02 12:20:00,50.78,50.81,50.7,50.7,37600.0,33.0801,33.0996,33.0279,33.0279,37600.0
2008-04-02 12:25:00,50.71,50.72,50.65,50.66,13300.0,33.0345,33.041,32.9954,33.0019,13300.0
2008-04-02 12:30:00,50.66,50.72,50.66,50.72,14000.0,33.0019,33.041,33.0019,33.041,14000.0
2008-04-02 12:35:00,50.72,50.72,50.66,50.67,16000.0,33.041,33.041,33.0019,33.0084,16000.0
2008-04-02 12:40:00,50.69,50.73,50.6,50.6,22000.0,33.0214,33.0475,32.9628,32.9628,22000.0
2008-04-02 12:45:00,50.6,50.63,50.58,50.6,15000.0,32.9628,32.9823,32.9498,32.9628,15000.0
2008-04-02 12:50:00,50.59,50.61,50.56,50.61,13200.0,32.9563,32.9693,32.9367,32.9693,13200.0
2008-04-02 12:55:00,50.59,50.61,50.55,50.55,19500.0,32.9563,32.9693,32.9302,32.9302,19500.0
2008-04-02 13:00:00,50.55,50.57,50.5,50.53,34900.0,32.9302,32.9432,32.8976,32.9172,34900.0
2008-04-02 13:05:00,50.54,50.55,50.46,50.46,17600.0,32.9237,32.9302,32.8716,32.8716,17600.0
2008-04-02 13:10:00,50.47,50.49,50.45,50.47,10900.0,32.8781,32.8911,32.8651,32.8781,10900.0
2008-04-02 13:15:00,50.46,50.49,50.43,50.47,13400.0,32.8716,32.8911,32.852,32.8781,13400.0
2008-04-02 13:20:00,50.47,50.53,50.44,50.5,14300.0,32.8781,32.9172,32.8586,32.8976,14300.0
2008-04-02 13:25:00,50.5,50.53,50.49,50.5,15100.0,32.8976,32.9172,32.8911,32.8976,15100.0
2008-04-02 13:30:00,50.51,50.51,50.42,50.42,16400.0,32.9042,32.9042,32.8455,32.8455,16400.0
2008-04-02 13:35:00,50.41,50.52,50.39,50.51,14900.0,32.839,32.9107,32.826,32.9042,14900.0
2008-04-02 13:40:00,50.5,50.56,50.49,50.54,38800.0,32.8976,32.9367,32.8911,32.9237,38800.0
2008-04-02 13:45:00,50.54,50.6,50.51,50.56,19100.0,32.9237,32.9628,32.9042,32.9367,19100.0
2008-04-02 13:50:00,50.57,50.6,50.55,50.59,20400.0,32.9432,32.9628,32.9302,32.9563,20400.0
2008-04-02 13:55:00,50.59,50.59,50.5,50.51,33700.0,32.9563,32.9563,32.8976,32.9042,33700.0
2008-04-02 14:00:00,50.51,50.55,50.5,50.5,41200.0,32.9042,32.9302,32.8976,32.8976,41200.0
2008-04-02 14:05:00,50.5,50.6,50.5,50.59,22000.0,32.8976,32.9628,32.8976,32.9563,22000.0
2008-04-02 14:10:00,50.61,50.66,50.53,50.54,30800.0,32.9693,33.0019,32.9172,32.9237,30800.0
2008-04-02 14:15:00,50.55,50.58,50.54,50.55,17900.0,32.9302,32.9498,32.9237,32.9302,17900.0
2008-04-02 14:20:00,50.56,50.56,50.4,50.45,43200.0,32.9367,32.9367,32.8325,32.8651,43200.0
2008-04-02 14:25:00,50.45,50.52,50.45,50.51,29200.0,32.8651,32.9107,32.8651,32.9042,29200.0
2008-04-02 14:30:00,50.52,50.52,50.4,50.4,30600.0,32.9107,32.9107,32.8325,32.8325,30600.0
2008-04-02 14:35:00,50.41,50.41,50.3,50.4,23400.0,32.839,32.839,32.7674,32.8325,23400.0
2008-04-02 14:40:00,50.4,50.44,50.36,50.37,22100.0,32.8325,32.8586,32.8064,32.813,22100.0
2008-04-02 14:45:00,50.38,50.4,50.28,50.29,27200.0,32.8195,32.8325,32.7543,32.7608,27200.0
2008-04-02 14:50:00,50.29,50.3,50.22,50.25,32000.0,32.7608,32.7674,32.7152,32.7348,32000.0
2008-04-02 14:55:00,50.26,50.34,50.26,50.29,22400.0,32.7413,32.7934,32.7413,32.7608,22400.0
2008-04-02 15:00:00,50.29,50.3,50.14,50.15,28700.0,32.7608,32.7674,32.6631,32.6696,28700.0
2008-04-02 15:05:00,50.15,50.2,50.1,50.17,27800.0,32.6696,32.7022,32.6371,32.6827,27800.0
2008-04-02 15:10:00,50.16,50.23,50.16,50.23,19000.0,32.6762,32.7218,32.6762,32.7218,19000.0
2008-04-02 15:15:00,50.22,50.28,50.16,50.28,30900.0,32.7152,32.7543,32.6762,32.7543,30900.0
2008-04-02 15:20:00,50.27,50.28,50.2,50.2,24500.0,32.7478,32.7543,32.7022,32.7022,24500.0
2008-04-02 15:25:00,50.22,50.29,50.2,50.26,32300.0,32.7152,32.7608,32.7022,32.7413,32300.0
2008-04-02 15:30:00,50.26,50.27,50.18,50.2,44200.0,32.7413,32.7478,32.6892,32.7022,44200.0
2008-04-02 15:35:00,50.19,50.29,50.18,50.22,40900.0,32.6957,32.7608,32.6892,32.7152,40900.0
2008-04-02 15:40:00,50.21,50.29,50.2,50.27,40700.0,32.7087,32.7608,32.7022,32.7478,40700.0
2008-04-02 15:45:00,50.27,50.27,50.22,50.23,44800.0,32.7478,32.7478,32.7152,32.7218,44800.0
2008-04-02 15:50:00,50.23,50.25,50.16,50.23,85800.0,32.7218,32.7348,32.6762,32.7218,85800.0
2008-04-02 15:55:00,50.24,50.39,50.24,50.37,91600.0,32.7283,32.826,32.7283,32.813,91600.0
2008-04-03 09:30:00,50.15,50.24,50.0,50.0,27000.0,32.6696,32.7283,32.5719,32.5719,27000.0
2008-04-03 09:35:00,50.0,50.02,49.77,49.9,79000.0,32.5719,32.585,32.4221,32.5068,79000.0
2008-04-03 09:40:00,49.9,49.97,49.81,49.83,20100.0,32.5068,32.5524,32.4482,32.4612,20100.0
2008-04-03 09:45:00,49.81,49.89,49.76,49.89,21100.0,32.4482,32.5003,32.4156,32.5003,21100.0
2008-04-03 09:50:00,49.91,50.0,49.89,49.91,19800.0,32.5133,32.5719,32.5003,32.5133,19800.0
2008-04-03 09:55:00,49.9,50.0,49.87,49.97,9100.0,32.5068,32.5719,32.4872,32.5524,9100.0
2008-04-03 10:00:00,49.96,50.09,49.96,50.0,40800.0,32.5459,32.6306,32.5459,32.5719,40800.0
2008-04-03 10:05:00,50.0,50.12,50.0,50.08,27700.0,32.5719,32.6501,32.5719,32.624,27700.0
2008-04-03 10:10:00,50.08,50.11,50.02,50.08,17700.0,32.624,32.6436,32.585,32.624,17700.0
2008-04-03 10:15:00,50.08,50.1,49.95,49.99,24600.0,32.624,32.6371,32.5394,32.5654,24600.0
2008-04-03 10:20:00,49.99,50.01,49.92,49.92,14500.0,32.5654,32.5784,32.5198,32.5198,14500.0
2008-04-03 10:25:00,49.92,49.93,49.83,49.89,18700.0,32.5198,32.5263,32.4612,32.5003,18700.0
2008-04-03 10:30:00,49.91,49.94,49.85,49.94,11200.0,32.5133,32.5328,32.4742,32.5328,11200.0
2008-04-03 10:35:00,49.96,49.98,49.88,49.92,17500.0,32.5459,32.5589,32.4938,32.5198,17500.0
2008-04-03 10:40:00,49.94,50.01,49.92,49.96,19300.0,32.5328,32.5784,32.5198,32.5459,19300.0
2008-04-03 10:45:00,49.98,49.98,49.93,49.95,17700.0,32.5589,32.5589,32.5263,32.5394,17700.0
2008-04-03 10:50:00,49.95,49.98,49.88,49.92,30600.0,32.5394,32.5589,32.4938,32.5198,30600.0
2008-04-03 10:55:00,49.92,49.94,49.86,49.89,22200.0,32.5198,32.5328,32.4807,32.5003,22200.0
2008-04-03 11:00:00,49.88,49.9,49.81,49.87,16200.0,32.4938,32.5068,32.4482,32.4872,16200.0
2008-04-03 11:05:00,49.88,49.95,49.85,49.88,27500.0,32.4938,32.5394,32.4742,32.4938,27500.0
2008-04-03 11:10:00,49.9,49.95,49.88,49.94,19500.0,32.5068,32.5394,32.4938,32.5328,19500.0
2008-04-03 11:15:00,49.96,50.0,49.93,49.98,7600.0,32.5459,32.5719,32.5263,32.5589,7600.0
2008-04-03 11:20:00,49.99,49.99,49.87,49.87,12600.0,32.5654,32.5654,32.4872,32.4872,12600.0
2008-04-03 11:25:00,49.88,49.9,49.86,49.89,6900.0,32.4938,32.5068,32.4807,32.5003,6900.0
2008-04-03 11:30:00,49.9,49.96,49.9,49.9,17000.0,32.5068,32.5459,32.5068,32.5068,17000.0
2008-04-03 11:35:00,49.9,49.97,49.88,49.94,26000.0,32.5068,32.5524,32.4938,32.5328,26000.0
2008-04-03 11:40:00,49.94,49.94,49.86,49.87,11900.0,32.5328,32.5328,32.4807,32.4872,11900.0
2008-04-03 11:45:00,49.89,49.99,49.89,49.9,32100.0,32.5003,32.5654,32.5003,32.5068,32100.0
2008-04-03 11:50:00,49.91,49.96,49.91,49.95,6000.0,32.5133,32.5459,32.5133,32.5394,6000.0
2008-04-03 11:55:00,49.97,50.01,49.95,49.99,12100.0,32.5524,32.5784,32.5394,32.5654,12100.0
2008-04-03 12:00:00,49.99,50.02,49.96,50.0,12100.0,32.5654,32.585,32.5459,32.5719,12100.0
2008-04-03 12:05:00,50.0,50.04,49.98,50.0,17600.0,32.5719,32.598,32.5589,32.5719,17600.0
2008-04-03 12:10:00,50.03,50.03,49.96,50.01,9200.0,32.5915,32.5915,32.5459,32.5784,9200.0
2008-04-03 12:15:00,50.0,50.0,49.95,50.0,7300.0,32.5719,32.5719,32.5394,32.5719,7300.0
2008-04-03 12:20:00,49.99,50.0,49.91,49.93,9000.0,32.5654,32.5719,32.5133,32.5263,9000.0
2008-04-03 12:25:00,49.93,49.94,49.92,49.92,5200.0,32.5263,32.5328,32.5198,32.5198,5200.0
2008-04-03 12:30:00,49.94,50.02,49.92,50.0,15000.0,32.5328,32.585,32.5198,32.5719,15000.0
2008-04-03 12:35:00,50.0,50.05,49.96,50.03,17100.0,32.5719,32.6045,32.5459,32.5915,17100.0
2008-04-03 12:40:00,50.04,50.07,50.01,50.04,33600.0,32.598,32.6175,32.5784,32.598,33600.0
2008-04-03 12:45:00,50.04,50.04,50.0,50.02,16100.0,32.598,32.598,32.5719,32.585,16100.0
2008-04-03 12:50:00,50.02,50.05,50.01,50.03,15900.0,32.585,32.6045,32.5784,32.5915,15900.0
2008-04-03 12:55:00,50.03,50.06,50.01,50.02,15300.0,32.5915,32.611,32.5784,32.585,15300.0
2008-04-03 13:00:00,50.02,50.05,50.01,50.04,8400.0,32.585,32.6045,32.5784,32.598,8400.0
2008-04-03 13:05:00,50.06,50.08,50.03,50.06,21300.0,32.611,32.624,32.5915,32.611,21300.0
2008-04-03 13:10:00,50.05,50.09,50.04,50.08,40100.0,32.6045,32.6306,32.598,32.624,40100.0
2008-04-03 13:15:00,50.06,50.19,50.05,50.18,25200.0,32.611,32.6957,32.6045,32.6892,25200.0
2008-04-03 13:20:00,50.17,50.19,50.1,50.14,15400.0,32.6827,32.6957,32.6371,32.6631,15400.0
2008-04-03 13:25:00,50.13,50.15,50.1,50.12,12800.0,32.6566,32.6696,32.6371,32.6501,12800.0
2008-04-03 13:30:00,50.13,50.15,50.02,50.09,20100.0,32.6566,32.6696,32.585,32.6306,20100.0
2008-04-03 13:35:00,50.06,50.12,50.06,50.06,13300.0,32.611,32.6501,32.611,32.611,13300.0
2008-04-03 13:40:00,50.06,50.08,50.01,50.02,14500.0,32.611,32.624,32.5784,32.585,14500.0
2008-04-03 13:45:00,50.04,50.07,50.02,50.05,11500.0,32.598,32.6175,32.585,32.6045,11500.0
2008-04-03 13:50:00,50.05,50.06,49.99,50.01,28200.0,32.6045,32.611,32.5654,32.5784,28200.0
2008-04-03 13:55:00,50.01,50.02,49.98,49.99,15200.0,32.5784,32.585,32.5589,32.5654,15200.0
2008-04-03 14:00:00,50.0,50.02,49.99,50.01,17800.0,32.5719,32.585,32.5654,32.5784,17800.0
2008-04-03 14:05:00,50.01,50.02,49.99,50.0,16600.0,32.5784,32.585,32.5654,32.5719,16600.0
2008-04-03 14:10:00,50.02,50.02,49.97,50.01,22200.0,32.585,32.585,32.5524,32.5784,22200.0
2008-04-03 14:15:00,50.02,50.03,49.94,49.96,13600.0,32.585,32.5915,32.5328,32.5459,13600.0
2008-04-03 14:20:00,49.97,49.99,49.95,49.98,7800.0,32.5524,32.5654,32.5394,32.5589,7800.0
2008-04-03 14:25:00,49.99,50.01,49.97,49.98,10100.0,32.5654,32.5784,32.5524,32.5589,10100.0
2008-04-03 14:30:00,49.99,50.02,49.98,50.02,28700.0,32.5654,32.585,32.5589,32.585,28700.0
2008-04-03 14:35:00,50.02,50.03,49.92,49.95,21500.0,32.585,32.5915,32.5198,32.5394,21500.0
2008-04-03 14:40:00,49.96,50.05,49.96,50.04,33500.0,32.5459,32.6045,32.5459,32.598,33500.0
2008-04-03 14:45:00,50.05,50.06,50.02,50.05,12400.0,32.6045,32.611,32.585,32.6045,12400.0
2008-04-03 14:50:00,50.06,50.08,50.04,50.08,15100.0,32.611,32.624,32.598,32.624,15100.0
2008-04-03 14:55:00,50.07,50.21,50.07,50.21,16700.0,32.6175,32.7087,32.6175,32.7087,16700.0
2008-04-03 15:00:00,50.2,50.23,50.18,50.21,21700.0,32.7022,32.7218,32.6892,32.7087,21700.0
2008-04-03 15:05:00,50.2,50.21,50.15,50.19,15200.0,32.7022,32.7087,32.6696,32.6957,15200.0
2008-04-03 15:10:00,50.19,50.2,50.14,50.18,17700.0,32.6957,32.7022,32.6631,32.6892,17700.0
2008-04-03 15:15:00,50.18,50.18,50.11,50.12,23700.0,32.6892,32.6892,32.6436,32.6501,23700.0
2008-04-03 15:20:00,50.11,50.18,50.1,50.15,21900.0,32.6436,32.6892,32.6371,32.6696,21900.0
2008-04-03 15:25:00,50.15,50.2,50.14,50.17,30000.0,32.6696,32.7022,32.6631,32.6827,30000.0
2008-04-03 15:30:00,50.15,50.15,50.03,50.03,53500.0,32.6696,32.6696,32.5915,32.5915,53500.0
2008-04-03 15:35:00,50.03,50.09,50.03,50.06,38300.0,32.5915,32.6306,32.5915,32.611,38300.0
2008-04-03 15:40:00,50.04,50.09,49.98,49.98,51200.0,32.598,32.6306,32.5589,32.5589,51200.0
2008-04-03 15:45:00,49.98,50.0,49.93,49.95,35500.0,32.5589,32.5719,32.5263,32.5394,35500.0
2008-04-03 15:50:00,49.94,50.05,49.89,50.04,73700.0,32.5328,32.6045,32.5003,32.598,73700.0
2008-04-03 15:55:00,50.06,50.09,50.02,50.07,83400.0,32.611,32.6306,32.585,32.6175,83400.0
2008-04-04 09:30:00,50.0,50.13,49.99,50.02,35400.0,32.5719,32.6566,32.5654,32.585,35400.0
2008-04-04 09:35:00,50.03,50.19,50.0,50.07,36100.0,32.5915,32.6957,32.5719,32.6175,36100.0
2008-04-04 09:40:00,50.06,50.06,49.99,50.05,36500.0,32.611,32.611,32.5654,32.6045,36500.0
2008-04-04 09:45:00,50.05,50.07,49.97,50.04,27300.0,32.6045,32.6175,32.5524,32.598,27300.0
2008-04-04 09:50:00,50.05,50.11,49.96,50.06,29800.0,32.6045,32.6436,32.5459,32.611,29800.0
2008-04-04 09:55:00,50.05,50.2,50.03,50.08,45800.0,32.6045,32.7022,32.5915,32.624,45800.0
2008-04-04 10:00:00,50.09,50.2,50.05,50.17,25200.0,32.6306,32.7022,32.6045,32.6827,25200.0
2008-04-04 10:05:00,50.21,50.23,50.1,50.1,24800.0,32.7087,32.7218,32.6371,32.6371,24800.0
2008-04-04 10:10:00,50.11,50.2,50.04,50.17,25800.0,32.6436,32.7022,32.598,32.6827,25800.0
2008-04-04 10:15:00,50.17,50.18,50.0,50.02,20700.0,32.6827,32.6892,32.5719,32.585,20700.0
2008-04-04 10:20:00,50.04,50.13,50.01,50.08,15900.0,32.598,32.6566,32.5784,32.624,15900.0
2008-04-04 10:25:00,50.09,50.18,50.06,50.07,21400.0,32.6306,32.6892,32.611,32.6175,21400.0
2008-04-04 10:30:00,50.08,50.12,50.0,50.03,22500.0,32.624,32.6501,32.5719,32.5915,22500.0
2008-04-04 10:35:00,50.02,50.08,49.96,50.0,27200.0,32.585,32.624,32.5459,32.5719,27200.0
2008-04-04 10:40:00,50.02,50.21,50.02,50.21,28500.0,32.585,32.7087,32.585,32.7087,28500.0
2008-04-04 10:45:00,50.21,50.29,50.17,50.29,15900.0,32.7087,32.7608,32.6827,32.7608,15900.0
2008-04-04 10:50:00,50.29,50.42,50.27,50.41,20400.0,32.7608,32.8455,32.7478,32.839,20400.0
2008-04-04 10:55:00,50.42,50.43,50.37,50.41,26900.0,32.8455,32.852,32.813,32.839,26900.0
2008-04-04 11:00:00,50.41,50.49,50.39,50.44,26100.0,32.839,32.8911,32.826,32.8586,26100.0
2008-04-04 11:05:00,50.44,50.48,50.35,50.48,20000.0,32.8586,32.8846,32.7999,32.8846,20000.0
2008-04-04 11:10:00,50.46,50.51,50.45,50.51,14600.0,32.8716,32.9042,32.8651,32.9042,14600.0
2008-04-04 11:15:00,50.5,50.53,50.45,50.47,18000.0,32.8976,32.9172,32.8651,32.8781,18000.0
2008-04-04 11:20:00,50.45,50.48,50.42,50.44,19100.0,32.8651,32.8846,32.8455,32.8586,19100.0
2008-04-04 11:25:00,50.44,50.58,50.44,50.57,17800.0,32.8586,32.9498,32.8586,32.9432,17800.0
2008-04-04 11:30:00,50.56,50.64,50.55,50.61,30900.0,32.9367,32.9888,32.9302,32.9693,30900.0
2008-04-04 11:35:00,50.6,50.68,50.6,50.65,17900.0,32.9628,33.0149,32.9628,32.9954,17900.0
2008-04-04 11:40:00,50.64,50.76,50.59,50.7,41500.0,32.9888,33.067,32.9563,33.0279,41500.0
2008-04-04 11:45:00,50.69,50.71,50.56,50.6,30800.0,33.0214,33.0345,32.9367,32.9628,30800.0
2008-04-04 11:50:00,50.6,50.68,50.57,50.67,14100.0,32.9628,33.0149,32.9432,33.0084,14100.0
2008-04-04 11:55:00,50.67,50.68,50.59,50.61,19700.0,33.0084,33.0149,32.9563,32.9693,19700.0
2008-04-04 12:00:00,50.6,50.64,50.58,50.6,23400.0,32.9628,32.9888,32.9498,32.9628,23400.0
2008-04-04 12:05:00,50.6,50.69,50.58,50.68,23300.0,32.9628,33.0214,32.9498,33.0149,23300.0
2008-04-04 12:10:00,50.68,50.83,50.66,50.79,31100.0,33.0149,33.1126,33.0019,33.0866,31100.0
2008-04-04 12:15:00,50.79,50.87,50.79,50.85,17300.0,33.0866,33.1387,33.0866,33.1257,17300.0
2008-04-04 12:20:00,50.84,50.85,50.79,50.84,15200.0,33.1191,33.1257,33.0866,33.1191,15200.0
2008-04-04 12:25:00,50.84,50.89,50.74,50.89,18500.0,33.1191,33.1517,33.054,33.1517,18500.0
2008-04-04 12:30:00,50.88,50.91,50.83,50.9,14400.0,33.1452,33.1647,33.1126,33.1582,14400.0
2008-04-04 12:35:00,50.91,50.98,50.9,50.94,28800.0,33.1647,33.2103,33.1582,33.1843,28800.0
2008-04-04 12:40:00,50.94,51.0,50.92,50.98,19200.0,33.1843,33.2234,33.1713,33.2103,19200.0
2008-04-04 12:45:00,50.98,51.0,50.9,50.91,16900.0,33.2103,33.2234,33.1582,33.1647,16900.0
2008-04-04 12:50:00,50.91,50.97,50.91,50.96,14300.0,33.1647,33.2038,33.1647,33.1973,14300.0
2008-04-04 12:55:00,50.96,51.05,50.96,51.02,23000.0,33.1973,33.2559,33.1973,33.2364,23000.0
2008-04-04 13:00:00,51.02,51.05,50.99,51.05,23600.0,33.2364,33.2559,33.2169,33.2559,23600.0
2008-04-04 13:05:00,51.04,51.05,50.9,50.96,20000.0,33.2494,33.2559,33.1582,33.1973,20000.0
2008-04-04 13:10:00,50.95,51.01,50.92,51.0,17100.0,33.1908,33.2299,33.1713,33.2234,17100.0
2008-04-04 13:15:00,50.99,51.0,50.94,50.94,5900.0,33.2169,33.2234,33.1843,33.1843,5900.0
2008-04-04 13:20:00,50.95,51.03,50.94,51.03,9000.0,33.1908,33.2429,33.1843,33.2429,9000.0
2008-04-04 13:25:00,51.03,51.1,51.01,51.09,10400.0,33.2429,33.2885,33.2299,33.282,10400.0
2008-04-04 13:30:00,51.09,51.1,51.08,51.08,10600.0,33.282,33.2885,33.2755,33.2755,10600.0
2008-04-04 13:35:00,51.08,51.11,51.08,51.09,18600.0,33.2755,33.295,33.2755,33.282,18600.0
2008-04-04 13:40:00,51.08,51.12,51.06,51.1,21300.0,33.2755,33.3015,33.2625,33.2885,21300.0
2008-04-04 13:45:00,51.1,51.16,51.07,51.1,32900.0,33.2885,33.3276,33.269,33.2885,32900.0
2008-04-04 13:50:00,51.1,51.12,51.01,51.06,16100.0,33.2885,33.3015,33.2299,33.2625,16100.0
2008-04-04 13:55:00,51.06,51.06,51.01,51.04,18100.0,33.2625,33.2625,33.2299,33.2494,18100.0
2008-04-04 14:00:00,51.05,51.13,51.03,51.12,16900.0,33.2559,33.3081,33.2429,33.3015,16900.0
2008-04-04 14:05:00,51.11,51.11,50.96,50.97,23900.0,33.295,33.295,33.1973,33.2038,23900.0
2008-04-04 14:10:00,50.98,51.0,50.91,50.93,17500.0,33.2103,33.2234,33.1647,33.1778,17500.0
2008-04-04 14:15:00,50.93,50.98,50.87,50.89,17600.0,33.1778,33.2103,33.1387,33.1517,17600.0
2008-04-04 14:20:00,50.87,50.94,50.87,50.92,21900.0,33.1387,33.1843,33.1387,33.1713,21900.0
2008-04-04 14:25:00,50.92,50.94,50.84,50.89,23200.0,33.1713,33.1843,33.1191,33.1517,23200.0
2008-04-04 14:30:00,50.89,50.94,50.85,50.94,36100.0,33.1517,33.1843,33.1257,33.1843,36100.0
2008-04-04 14:35:00,50.95,51.04,50.94,51.02,29600.0,33.1908,33.2494,33.1843,33.2364,29600.0
2008-04-04 14:40:00,51.02,51.08,51.0,51.01,42300.0,33.2364,33.2755,33.2234,33.2299,42300.0
2008-04-04 14:45:00,51.02,51.1,51.01,51.1,23400.0,33.2364,33.2885,33.2299,33.2885,23400.0
2008-04-04 14:50:00,51.1,51.16,51.1,51.11,28200.0,33.2885,33.3276,33.2885,33.295,28200.0
2008-04-04 14:55:00,51.12,51.16,51.08,51.11,30900.0,33.3015,33.3276,33.2755,33.295,30900.0
2008-04-04 15:00:00,51.1,51.17,51.0,51.07,47400.0,33.2885,33.3341,33.2234,33.269,47400.0
2008-04-04 15:05:00,51.06,51.12,51.0,51.05,36800.0,33.2625,33.3015,33.2234,33.2559,36800.0
2008-04-04 15:10:00,51.03,51.04,50.9,50.93,45000.0,33.2429,33.2494,33.1582,33.1778,45000.0
2008-04-04 15:15:00,50.92,50.98,50.92,50.94,36400.0,33.1713,33.2103,33.1713,33.1843,36400.0
2008-04-04 15:20:00,50.93,50.98,50.89,50.94,59600.0,33.1778,33.2103,33.1517,33.1843,59600.0
2008-04-04 15:25:00,50.95,50.95,50.81,50.92,45800.0,33.1908,33.1908,33.0996,33.1713,45800.0
2008-04-04 15:30:00,50.91,50.98,50.91,50.94,41100.0,33.1647,33.2103,33.1647,33.1843,41100.0
2008-04-04 15:35:00,50.95,51.0,50.87,50.89,77000.0,33.1908,33.2234,33.1387,33.1517,77000.0
2008-04-04 15:40:00,50.9,50.9,50.82,50.83,68800.0,33.1582,33.1582,33.1061,33.1126,68800.0
2008-04-04 15:45:00,50.83,50.85,50.75,50.82,44600.0,33.1126,33.1257,33.0605,33.1061,44600.0
2008-04-04 15:50:00,50.82,50.93,50.81,50.88,64100.0,33.1061,33.1778,33.0996,33.1452,64100.0
2008-04-04 15:55:00,50.88,50.9,50.82,50.9,57300.0,33.1452,33.1582,33.1061,33.1582,57300.0
2008-04-07 09:30:00,51.29,51.29,50.84,50.95,37500.0,33.4123,33.4123,33.1191,33.1908,37500.0
2008-04-07 09:35:00,50.96,50.96,50.83,50.83,24200.0,33.1973,33.1973,33.1126,33.1126,24200.0
2008-04-07 09:40:00,50.83,50.92,50.7,50.76,23000.0,33.1126,33.1713,33.0279,33.067,23000.0
2008-04-07 09:45:00,50.76,50.83,50.69,50.72,25400.0,33.067,33.1126,33.0214,33.041,25400.0
2008-04-07 09:50:00,50.73,50.82,50.71,50.81,23600.0,33.0475,33.1061,33.0345,33.0996,23600.0
2008-04-07 09:55:00,50.8,50.83,50.69,50.78,25700.0,33.0931,33.1126,33.0214,33.0801,25700.0
2008-04-07 10:00:00,50.79,50.8,50.69,50.73,21100.0,33.0866,33.0931,33.0214,33.0475,21100.0
2008-04-07 10:05:00,50.74,50.74,50.64,50.65,21800.0,33.054,33.054,32.9888,32.9954,21800.0
2008-04-07 10:10:00,50.65,50.69,50.6,50.67,35300.0,32.9954,33.0214,32.9628,33.0084,35300.0
2008-04-07 10:15:00,50.67,50.72,50.61,50.62,17500.0,33.0084,33.041,32.9693,32.9758,17500.0
2008-04-07 10:20:00,50.63,50.7,50.62,50.69,19000.0,32.9823,33.0279,32.9758,33.0214,19000.0
2008-04-07 10:25:00,50.69,50.69,50.55,50.6,26400.0,33.0214,33.0214,32.9302,32.9628,26400.0
2008-04-07 10:30:00,50.59,50.63,50.58,50.61,20700.0,32.9563,32.9823,32.9498,32.9693,20700.0
2008-04-07 10:35:00,50.61,50.67,50.61,50.66,13400.0,32.9693,33.0084,32.9693,33.0019,13400.0
2008-04-07 10:40:00,50.65,50.69,50.63,50.63,14900.0,32.9954,33.0214,32.9823,32.9823,14900.0
2008-04-07 10:45:00,50.62,50.71,50.61,50.66,19700.0,32.9758,33.0345,32.9693,33.0019,19700.0
2008-04-07 10:50:00,50.67,50.7,50.64,50.67,12000.0,33.0084,33.0279,32.9888,33.0084,12000.0
2008-04-07 10:55:00,50.67,50.84,50.67,50.81,28500.0,33.0084,33.1191,33.0084,33.0996,28500.0
2008-04-07 11:00:00,50.82,50.85,50.8,50.82,9900.0,33.1061,33.1257,33.0931,33.1061,9900.0
2008-04-07 11:05:00,50.82,50.83,50.77,50.8,20700.0,33.1061,33.1126,33.0735,33.0931,20700.0
2008-04-07 11:10:00,50.81,50.82,50.77,50.78,7100.0,33.0996,33.1061,33.0735,33.0801,7100.0
2008-04-07 11:15:00,50.77,50.86,50.77,50.86,14100.0,33.0735,33.1322,33.0735,33.1322,14100.0
2008-04-07 11:20:00,50.86,50.94,50.85,50.91,10700.0,33.1322,33.1843,33.1257,33.1647,10700.0
2008-04-07 11:25:00,50.9,50.93,50.89,50.89,8900.0,33.1582,33.1778,33.1517,33.1517,8900.0
2008-04-07 11:30:00,50.88,50.94,50.87,50.94,27400.0,33.1452,33.1843,33.1387,33.1843,27400.0
2008-04-07 11:35:00,50.94,50.94,50.89,50.91,11400.0,33.1843,33.1843,33.1517,33.1647,11400.0
2008-04-07 11:40:00,50.92,50.98,50.9,50.96,19500.0,33.1713,33.2103,33.1582,33.1973,19500.0
2008-04-07 11:45:00,50.98,51.03,50.96,50.98,11800.0,33.2103,33.2429,33.1973,33.2103,11800.0
2008-04-07 11:50:00,50.99,50.99,50.94,50.97,8100.0,33.2169,33.2169,33.1843,33.2038,8100.0
2008-04-07 11:55:00,50.97,50.97,50.87,50.88,21300.0,33.2038,33.2038,33.1387,33.1452,21300.0
2008-04-07 12:00:00,50.89,50.94,50.89,50.92,9800.0,33.1517,33.1843,33.1517,33.1713,9800.0
2008-04-07 12:05:00,50.93,50.96,50.91,50.93,12400.0,33.1778,33.1973,33.1647,33.1778,12400.0
2008-04-07 12:10:00,50.93,50.96,50.92,50.95,9000.0,33.1778,33.1973,33.1713,33.1908,9000.0
2008-04-07 12:15:00,50.95,50.95,50.89,50.9,8800.0,33.1908,33.1908,33.1517,33.1582,8800.0
2008-04-07 12:20:00,50.91,50.94,50.9,50.9,7100.0,33.1647,33.1843,33.1582,33.1582,7100.0
2008-04-07 12:25:00,50.9,50.96,50.89,50.95,4600.0,33.1582,33.1973,33.1517,33.1908,4600.0
2008-04-07 12:30:00,50.96,51.0,50.96,50.98,11000.0,33.1973,33.2234,33.1973,33.2103,11000.0
2008-04-07 12:35:00,50.98,51.07,50.97,51.06,13100.0,33.2103,33.269,33.2038,33.2625,13100.0
2008-04-07 12:40:00,51.06,51.16,51.05,51.14,10900.0,33.2625,33.3276,33.2559,33.3146,10900.0
2008-04-07 12:45:00,51.12,51.17,51.11,51.15,11200.0,33.3015,33.3341,33.295,33.3211,11200.0
2008-04-07 12:50:00,51.14,51.16,51.12,51.13,7000.0,33.3146,33.3276,33.3015,33.3081,7000.0
2008-04-07 12:55:00,51.12,51.18,51.12,51.16,15800.0,33.3015,33.3406,33.3015,33.3276,15800.0
2008-04-07 13:00:00,51.19,51.19,51.12,51.12,17100.0,33.3471,33.3471,33.3015,33.3015,17100.0
2008-04-07 13:05:00,51.12,51.12,51.06,51.06,8600.0,33.3015,33.3015,33.2625,33.2625,8600.0
2008-04-07 13:10:00,51.08,51.11,51.06,51.1,8100.0,33.2755,33.295,33.2625,33.2885,8100.0
2008-04-07 13:15:00,51.11,51.11,51.06,51.1,11500.0,33.295,33.295,33.2625,33.2885,11500.0
2008-04-07 13:20:00,51.1,51.15,51.09,51.15,10800.0,33.2885,33.3211,33.282,33.3211,10800.0
2008-04-07 13:25:00,51.14,51.17,51.13,51.15,10000.0,33.3146,33.3341,33.3081,33.3211,10000.0
2008-04-07 13:30:00,51.15,51.17,51.14,51.16,6500.0,33.3211,33.3341,33.3146,33.3276,6500.0
2008-04-07 13:35:00,51.17,51.22,51.15,51.17,12700.0,33.3341,33.3667,33.3211,33.3341,12700.0
2008-04-07 13:40:00,51.17,51.18,51.12,51.13,10200.0,33.3341,33.3406,33.3015,33.3081,10200.0
2008-04-07 13:45:00,51.13,51.13,51.1,51.1,7400.0,33.3081,33.3081,33.2885,33.2885,7400.0
2008-04-07 13:50:00,51.1,51.11,51.07,51.07,6200.0,33.2885,33.295,33.269,33.269,6200.0
2008-04-07 13:55:00,51.07,51.14,51.07,51.13,8400.0,33.269,33.3146,33.269,33.3081,8400.0
2008-04-07 14:00:00,51.12,51.16,51.05,51.05,13600.0,33.3015,33.3276,33.2559,33.2559,13600.0
2008-04-07 14:05:00,51.05,51.08,51.04,51.08,9900.0,33.2559,33.2755,33.2494,33.2755,9900.0
2008-04-07 14:10:00,51.08,51.08,51.02,51.05,16700.0,33.2755,33.2755,33.2364,33.2559,16700.0
2008-04-07 14:15:00,51.07,51.09,51.05,51.06,9100.0,33.269,33.282,33.2559,33.2625,9100.0
2008-04-07 14:20:00,51.07,51.09,50.95,50.97,31600.0,33.269,33.282,33.1908,33.2038,31600.0
2008-04-07 14:25:00,50.97,51.02,50.92,50.92,25000.0,33.2038,33.2364,33.1713,33.1713,25000.0
2008-04-07 14:30:00,50.92,50.96,50.84,50.85,21400.0,33.1713,33.1973,33.1191,33.1257,21400.0
2008-04-07 14:35:00,50.84,50.88,50.78,50.87,18700.0,33.1191,33.1452,33.0801,33.1387,18700.0
2008-04-07 14:40:00,50.86,50.89,50.85,50.86,9300.0,33.1322,33.1517,33.1257,33.1322,9300.0
2008-04-07 14:45:00,50.86,50.95,50.86,50.91,28800.0,33.1322,33.1908,33.1322,33.1647,28800.0
2008-04-07 14:50:00,50.9,51.03,50.9,51.01,27400.0,33.1582,33.2429,33.1582,33.2299,27400.0
2008-04-07 14:55:00,51.02,51.02,50.91,50.91,13600.0,33.2364,33.2364,33.1647,33.1647,13600.0
2008-04-07 15:00:00,50.91,50.91,50.79,50.84,20800.0,33.1647,33.1647,33.0866,33.1191,20800.0
2008-04-07 15:05:00,50.83,50.83,50.74,50.76,17000.0,33.1126,33.1126,33.054,33.067,17000.0
2008-04-07 15:10:00,50.75,50.81,50.7,50.8,17400.0,33.0605,33.0996,33.0279,33.0931,17400.0
2008-04-07 15:15:00,50.81,50.89,50.8,50.87,15700.0,33.0996,33.1517,33.0931,33.1387,15700.0
2008-04-07 15:20:00,50.86,50.91,50.84,50.87,19900.0,33.1322,33.1647,33.1191,33.1387,19900.0
2008-04-07 15:25:00,50.87,50.94,50.86,50.92,36600.0,33.1387,33.1843,33.1322,33.1713,36600.0
2008-04-07 15:30:00,50.92,50.93,50.71,50.71,40500.0,33.1713,33.1778,33.0345,33.0345,40500.0
2008-04-07 15:35:00,50.73,50.8,50.69,50.79,35200.0,33.0475,33.0931,33.0214,33.0866,35200.0
2008-04-07 15:40:00,50.79,50.86,50.79,50.82,35100.0,33.0866,33.1322,33.0866,33.1061,35100.0
2008-04-07 15:45:00,50.82,50.87,50.81,50.81,19100.0,33.1061,33.1387,33.0996,33.0996,19100.0
2008-04-07 15:50:00,50.81,50.88,50.78,50.83,48400.0,33.0996,33.1452,33.0801,33.1126,48400.0
2008-04-07 15:55:00,50.83,50.86,50.81,50.85,45800.0,33.1126,33.1322,33.0996,33.1257,45800.0
2008-04-08 09:30:00,50.23,50.29,49.99,50.18,73400.0,32.7218,32.7608,32.5654,32.6892,73400.0
2008-04-08 09:35:00,50.17,50.27,50.09,50.12,23500.0,32.6827,32.7478,32.6306,32.6501,23500.0
2008-04-08 09:40:00,50.12,50.2,50.11,50.19,25800.0,32.6501,32.7022,32.6436,32.6957,25800.0
2008-04-08 09:45:00,50.19,50.19,50.03,50.09,46200.0,32.6957,32.6957,32.5915,32.6306,46200.0
2008-04-08 09:50:00,50.09,50.11,50.0,50.1,43500.0,32.6306,32.6436,32.5719,32.6371,43500.0
2008-04-08 09:55:00,50.09,50.12,50.01,50.04,15500.0,32.6306,32.6501,32.5784,32.598,15500.0
2008-04-08 10:00:00,50.04,50.09,49.93,50.01,30300.0,32.598,32.6306,32.5263,32.5784,30300.0
2008-04-08 10:05:00,50.02,50.05,49.93,50.0,35700.0,32.585,32.6045,32.5263,32.5719,35700.0
2008-04-08 10:10:00,50.02,50.05,49.98,50.0,30100.0,32.585,32.6045,32.5589,32.5719,30100.0
2008-04-08 10:15:00,50.01,50.03,49.94,50.0,17000.0,32.5784,32.5915,32.5328,32.5719,17000.0
2008-04-08 10:20:00,50.01,50.09,49.95,49.96,41900.0,32.5784,32.6306,32.5394,32.5459,41900.0
2008-04-08 10:25:00,49.95,49.96,49.88,49.91,27000.0,32.5394,32.5459,32.4938,32.5133,27000.0
2008-04-08 10:30:00,49.9,50.07,49.9,50.07,34000.0,32.5068,32.6175,32.5068,32.6175,34000.0
2008-04-08 10:35:00,50.06,50.07,49.96,50.07,16300.0,32.611,32.6175,32.5459,32.6175,16300.0
2008-04-08 10:40:00,50.08,50.13,50.01,50.01,42500.0,32.624,32.6566,32.5784,32.5784,42500.0
2008-04-08 10:45:00,50.01,50.07,49.98,49.98,21200.0,32.5784,32.6175,32.5589,32.5589,21200.0
2008-04-08 10:50:00,49.98,50.05,49.91,49.94,41000.0,32.5589,32.6045,32.5133,32.5328,41000.0
2008-04-08 10:55:00,49.94,49.97,49.88,49.97,35200.0,32.5328,32.5524,32.4938,32.5524,35200.0
2008-04-08 11:00:00,49.96,49.98,49.87,49.9,27600.0,32.5459,32.5589,32.4872,32.5068,27600.0
2008-04-08 11:05:00,49.9,49.94,49.7,49.81,59600.0,32.5068,32.5328,32.3765,32.4482,59600.0
2008-04-08 11:10:00,49.81,49.82,49.67,49.72,63100.0,32.4482,32.4547,32.357,32.3895,63100.0
2008-04-08 11:15:00,49.73,49.87,49.72,49.87,12200.0,32.396,32.4872,32.3895,32.4872,12200.0
2008-04-08 11:20:00,49.87,49.92,49.84,49.9,15500.0,32.4872,32.5198,32.4677,32.5068,15500.0
2008-04-08 11:25:00,49.9,49.97,49.88,49.96,12400.0,32.5068,32.5524,32.4938,32.5459,12400.0
2008-04-08 11:30:00,49.96,50.1,49.93,50.1,17300.0,32.5459,32.6371,32.5263,32.6371,17300.0
2008-04-08 11:35:00,50.1,50.11,50.07,50.08,14800.0,32.6371,32.6436,32.6175,32.624,14800.0
2008-04-08 11:40:00,50.09,50.11,50.07,50.1,14300.0,32.6306,32.6436,32.6175,32.6371,14300.0
2008-04-08 11:45:00,50.11,50.14,50.09,50.09,12900.0,32.6436,32.6631,32.6306,32.6306,12900.0
2008-04-08 11:50:00,50.08,50.09,50.04,50.04,13500.0,32.624,32.6306,32.598,32.598,13500.0
2008-04-08 11:55:00,50.04,50.06,50.04,50.04,12800.0,32.598,32.611,32.598,32.598,12800.0
2008-04-08 12:00:00,50.05,50.14,50.05,50.13,12900.0,32.6045,32.6631,32.6045,32.6566,12900.0
2008-04-08 12:05:00,50.13,50.21,50.13,50.21,13000.0,32.6566,32.7087,32.6566,32.7087,13000.0
2008-04-08 12:10:00,50.21,50.21,50.11,50.12,22200.0,32.7087,32.7087,32.6436,32.6501,22200.0
2008-04-08 12:15:00,50.12,50.19,50.1,50.15,19600.0,32.6501,32.6957,32.6371,32.6696,19600.0
2008-04-08 12:20:00,50.14,50.23,50.14,50.23,9400.0,32.6631,32.7218,32.6631,32.7218,9400.0
2008-04-08 12:25:00,50.23,50.25,50.13,50.14,15100.0,32.7218,32.7348,32.6566,32.6631,15100.0
2008-04-08 12:30:00,50.15,50.16,50.13,50.15,5600.0,32.6696,32.6762,32.6566,32.6696,5600.0
2008-04-08 12:35:00,50.15,50.16,50.13,50.14,6500.0,32.6696,32.6762,32.6566,32.6631,6500.0
2008-04-08 12:40:00,50.16,50.19,50.13,50.13,9200.0,32.6762,32.6957,32.6566,32.6566,9200.0
2008-04-08 12:45:00,50.13,50.24,50.13,50.24,6500.0,32.6566,32.7283,32.6566,32.7283,6500.0
2008-04-08 12:50:00,50.24,50.24,50.2,50.2,11000.0,32.7283,32.7283,32.7022,32.7022,11000.0
2008-04-08 12:55:00,50.23,50.25,50.21,50.24,11600.0,32.7218,32.7348,32.7087,32.7283,11600.0
2008-04-08 13:00:00,50.24,50.26,50.17,50.2,19700.0,32.7283,32.7413,32.6827,32.7022,19700.0
2008-04-08 13:05:00,50.19,50.21,50.15,50.21,7100.0,32.6957,32.7087,32.6696,32.7087,7100.0
2008-04-08 13:10:00,50.21,50.25,50.19,50.24,8900.0,32.7087,32.7348,32.6957,32.7283,8900.0
2008-04-08 13:15:00,50.23,50.24,50.2,50.2,9400.0,32.7218,32.7283,32.7022,32.7022,9400.0
2008-04-08 13:20:00,50.2,50.26,50.2,50.24,8100.0,32.7022,32.7413,32.7022,32.7283,8100.0
2008-04-08 13:25:00,50.25,50.25,50.17,50.17,11200.0,32.7348,32.7348,32.6827,32.6827,11200.0
2008-04-08 13:30:00,50.17,50.18,50.11,50.13,12500.0,32.6827,32.6892,32.6436,32.6566,12500.0
2008-04-08 13:35:00,50.14,50.16,50.13,50.14,14200.0,32.6631,32.6762,32.6566,32.6631,14200.0
2008-04-08 13:40:00,50.14,50.15,50.06,50.08,22400.0,32.6631,32.6696,32.611,32.624,22400.0
2008-04-08 13:45:00,50.08,50.09,50.04,50.09,12700.0,32.624,32.6306,32.598,32.6306,12700.0
2008-04-08 13:50:00,50.09,50.14,50.07,50.11,15400.0,32.6306,32.6631,32.6175,32.6436,15400.0
2008-04-08 13:55:00,50.11,50.14,50.11,50.12,5100.0,32.6436,32.6631,32.6436,32.6501,5100.0
2008-04-08 14:00:00,50.12,50.12,49.99,50.05,36600.0,32.6501,32.6501,32.5654,32.6045,36600.0
2008-04-08 14:05:00,50.07,50.08,49.98,50.0,14200.0,32.6175,32.624,32.5589,32.5719,14200.0
2008-04-08 14:10:00,49.99,50.02,49.96,49.99,31300.0,32.5654,32.585,32.5459,32.5654,31300.0
2008-04-08 14:15:00,49.99,50.01,49.95,49.97,24100.0,32.5654,32.5784,32.5394,32.5524,24100.0
2008-04-08 14:20:00,49.97,49.98,49.93,49.94,16400.0,32.5524,32.5589,32.5263,32.5328,16400.0
2008-04-08 14:25:00,49.94,50.01,49.91,50.01,18600.0,32.5328,32.5784,32.5133,32.5784,18600.0
2008-04-08 14:30:00,50.01,50.05,49.96,49.96,22100.0,32.5784,32.6045,32.5459,32.5459,22100.0
2008-04-08 14:35:00,49.97,50.04,49.94,50.02,26900.0,32.5524,32.598,32.5328,32.585,26900.0
2008-04-08 14:40:00,50.02,50.02,49.9,49.92,56200.0,32.585,32.585,32.5068,32.5198,56200.0
2008-04-08 14:45:00,49.92,49.95,49.91,49.93,33900.0,32.5198,32.5394,32.5133,32.5263,33900.0
2008-04-08 14:50:00,49.93,50.0,49.93,49.97,58800.0,32.5263,32.5719,32.5263,32.5524,58800.0
2008-04-08 14:55:00,49.97,50.0,49.96,50.0,28200.0,32.5524,32.5719,32.5459,32.5719,28200.0
2008-04-08 15:00:00,50.0,50.0,49.92,49.92,41900.0,32.5719,32.5719,32.5198,32.5198,41900.0
2008-04-08 15:05:00,49.93,49.94,49.89,49.92,29600.0,32.5263,32.5328,32.5003,32.5198,29600.0
2008-04-08 15:10:00,49.92,49.93,49.87,49.87,35700.0,32.5198,32.5263,32.4872,32.4872,35700.0
2008-04-08 15:15:00,49.87,49.89,49.85,49.89,35500.0,32.4872,32.5003,32.4742,32.5003,35500.0
2008-04-08 15:20:00,49.89,49.9,49.84,49.85,28700.0,32.5003,32.5068,32.4677,32.4742,28700.0
2008-04-08 15:25:00,49.84,49.93,49.84,49.92,32900.0,32.4677,32.5263,32.4677,32.5198,32900.0
2008-04-08 15:30:00,49.92,50.01,49.91,49.99,86700.0,32.5198,32.5784,32.5133,32.5654,86700.0
2008-04-08 15:35:00,49.99,50.0,49.9,49.92,72900.0,32.5654,32.5719,32.5068,32.5198,72900.0
2008-04-08 15:40:00,49.9,49.97,49.9,49.97,76400.0,32.5068,32.5524,32.5068,32.5524,76400.0
2008-04-08 15:45:00,49.97,49.98,49.83,49.85,117200.0,32.5524,32.5589,32.4612,32.4742,117200.0
2008-04-08 15:50:00,49.84,49.98,49.84,49.9,101400.0,32.4677,32.5589,32.4677,32.5068,101400.0
2008-04-08 15:55:00,49.91,49.92,49.87,49.9,99600.0,32.5133,32.5198,32.4872,32.5068,99600.0
2008-04-09 09:30:00,49.57,49.88,49.01,49.34,139300.0,32.2918,32.4938,31.927,32.142,139300.0
2008-04-09 09:35:00,49.34,49.78,49.34,49.72,26200.0,32.142,32.4286,32.142,32.3895,26200.0
2008-04-09 09:40:00,49.7,49.81,49.64,49.75,34000.0,32.3765,32.4482,32.3374,32.4091,34000.0
2008-04-09 09:45:00,49.75,49.82,49.72,49.73,18700.0,32.4091,32.4547,32.3895,32.396,18700.0
2008-04-09 09:50:00,49.73,49.92,49.73,49.8,21200.0,32.396,32.5198,32.396,32.4416,21200.0
2008-04-09 09:55:00,49.82,49.89,49.77,49.88,13800.0,32.4547,32.5003,32.4221,32.4938,13800.0
2008-04-09 10:00:00,49.89,49.92,49.8,49.88,20400.0,32.5003,32.5198,32.4416,32.4938,20400.0
2008-04-09 10:05:00,49.86,49.86,49.78,49.82,16400.0,32.4807,32.4807,32.4286,32.4547,16400.0
2008-04-09 10:10:00,49.82,49.83,49.75,49.76,15700.0,32.4547,32.4612,32.4091,32.4156,15700.0
2008-04-09 10:15:00,49.76,49.84,49.71,49.84,17100.0,32.4156,32.4677,32.383,32.4677,17100.0
2008-04-09 10:20:00,49.84,49.92,49.82,49.9,20100.0,32.4677,32.5198,32.4547,32.5068,20100.0
2008-04-09 10:25:00,49.9,49.92,49.87,49.9,16000.0,32.5068,32.5198,32.4872,32.5068,16000.0
2008-04-09 10:30:00,49.91,49.91,49.68,49.73,35800.0,32.5133,32.5133,32.3635,32.396,35800.0
2008-04-09 10:35:00,49.73,49.74,49.7,49.7,13100.0,32.396,32.4026,32.3765,32.3765,13100.0
2008-04-09 10:40:00,49.73,49.73,49.68,49.72,13800.0,32.396,32.396,32.3635,32.3895,13800.0
2008-04-09 10:45:00,49.72,49.85,49.72,49.84,16400.0,32.3895,32.4742,32.3895,32.4677,16400.0
2008-04-09 10:50:00,49.85,49.92,49.85,49.88,37700.0,32.4742,32.5198,32.4742,32.4938,37700.0
2008-04-09 10:55:00,49.89,49.92,49.86,49.89,11400.0,32.5003,32.5198,32.4807,32.5003,11400.0
2008-04-09 11:00:00,49.89,49.92,49.89,49.9,6900.0,32.5003,32.5198,32.5003,32.5068,6900.0
2008-04-09 11:05:00,49.9,49.93,49.86,49.93,17600.0,32.5068,32.5263,32.4807,32.5263,17600.0
2008-04-09 11:10:00,49.93,49.97,49.92,49.93,21100.0,32.5263,32.5524,32.5198,32.5263,21100.0
2008-04-09 11:15:00,49.93,49.96,49.9,49.94,19400.0,32.5263,32.5459,32.5068,32.5328,19400.0
2008-04-09 11:20:00,49.94,49.95,49.81,49.83,34900.0,32.5328,32.5394,32.4482,32.4612,34900.0
2008-04-09 11:25:00,49.83,49.87,49.8,49.85,20900.0,32.4612,32.4872,32.4416,32.4742,20900.0
2008-04-09 11:30:00,49.85,49.87,49.76,49.77,30800.0,32.4742,32.4872,32.4156,32.4221,30800.0
2008-04-09 11:35:00,49.76,49.77,49.57,49.57,32700.0,32.4156,32.4221,32.2918,32.2918,32700.0
2008-04-09 11:40:00,49.59,49.66,49.57,49.64,41200.0,32.3048,32.3504,32.2918,32.3374,41200.0
2008-04-09 11:45:00,49.63,49.63,49.55,49.55,36800.0,32.3309,32.3309,32.2788,32.2788,36800.0
2008-04-09 11:50:00,49.55,49.57,49.51,49.55,20600.0,32.2788,32.2918,32.2527,32.2788,20600.0
2008-04-09 11:55:00,49.55,49.57,49.52,49.55,16000.0,32.2788,32.2918,32.2592,32.2788,16000.0
2008-04-09 12:00:00,49.55,49.55,49.44,49.53,34800.0,32.2788,32.2788,32.2071,32.2658,34800.0
2008-04-09 12:05:00,49.53,49.55,49.52,49.53,9400.0,32.2658,32.2788,32.2592,32.2658,9400.0
2008-04-09 12:10:00,49.52,49.54,49.45,49.5,14900.0,32.2592,32.2723,32.2136,32.2462,14900.0
2008-04-09 12:15:00,49.5,49.5,49.45,49.47,13200.0,32.2462,32.2462,32.2136,32.2267,13200.0
2008-04-09 12:20:00,49.47,49.47,49.4,49.43,18000.0,32.2267,32.2267,32.1811,32.2006,18000.0
2008-04-09 12:25:00,49.42,49.47,49.42,49.47,16100.0,32.1941,32.2267,32.1941,32.2267,16100.0
2008-04-09 12:30:00,49.47,49.49,49.42,49.44,15000.0,32.2267,32.2397,32.1941,32.2071,15000.0
2008-04-09 12:35:00,49.45,49.49,49.38,49.42,23300.0,32.2136,32.2397,32.168,32.1941,23300.0
2008-04-09 12:40:00,49.41,49.43,49.36,49.36,17600.0,32.1876,32.2006,32.155,32.155,17600.0
2008-04-09 12:45:00,49.35,49.36,49.29,49.31,12500.0,32.1485,32.155,32.1094,32.1224,12500.0
2008-04-09 12:50:00,49.31,49.36,49.29,49.3,23500.0,32.1224,32.155,32.1094,32.1159,23500.0
2008-04-09 12:55:00,49.31,49.33,49.24,49.24,14500.0,32.1224,32.1355,32.0768,32.0768,14500.0
2008-04-09 13:00:00,49.23,49.34,49.22,49.26,23900.0,32.0703,32.142,32.0638,32.0899,23900.0
2008-04-09 13:05:00,49.26,49.36,49.17,49.34,27800.0,32.0899,32.155,32.0312,32.142,27800.0
2008-04-09 13:10:00,49.34,49.36,49.29,49.34,31600.0,32.142,32.155,32.1094,32.142,31600.0
2008-04-09 13:15:00,49.36,49.42,49.35,49.41,12700.0,32.155,32.1941,32.1485,32.1876,12700.0
2008-04-09 13:20:00,49.41,49.42,49.35,49.35,12000.0,32.1876,32.1941,32.1485,32.1485,12000.0
2008-04-09 13:25:00,49.35,49.4,49.35,49.39,12300.0,32.1485,32.1811,32.1485,32.1746,12300.0
2008-04-09 13:30:00,49.39,49.4,49.37,49.39,12600.0,32.1746,32.1811,32.1615,32.1746,12600.0
2008-04-09 13:35:00,49.38,49.47,49.37,49.44,13500.0,32.168,32.2267,32.1615,32.2071,13500.0
2008-04-09 13:40:00,49.44,49.48,49.43,49.46,8000.0,32.2071,32.2332,32.2006,32.2202,8000.0
2008-04-09 13:45:00,49.47,49.47,49.41,49.41,10100.0,32.2267,32.2267,32.1876,32.1876,10100.0
2008-04-09 13:50:00,49.41,49.49,49.41,49.49,18500.0,32.1876,32.2397,32.1876,32.2397,18500.0
2008-04-09 13:55:00,49.51,49.53,49.49,49.52,12100.0,32.2527,32.2658,32.2397,32.2592,12100.0
2008-04-09 14:00:00,49.52,49.59,49.52,49.57,11500.0,32.2592,32.3048,32.2592,32.2918,11500.0
2008-04-09 14:05:00,49.57,49.57,49.53,49.54,8900.0,32.2918,32.2918,32.2658,32.2723,8900.0
2008-04-09 14:10:00,49.54,49.55,49.4,49.4,14200.0,32.2723,32.2788,32.1811,32.1811,14200.0
2008-04-09 14:15:00,49.42,49.44,49.38,49.42,13600.0,32.1941,32.2071,32.168,32.1941,13600.0
2008-04-09 14:20:00,49.42,49.45,49.41,49.42,8900.0,32.1941,32.2136,32.1876,32.1941,8900.0
2008-04-09 14:25:00,49.41,49.46,49.39,49.44,10300.0,32.1876,32.2202,32.1746,32.2071,10300.0
2008-04-09 14:30:00,49.44,49.45,49.4,49.42,23000.0,32.2071,32.2136,32.1811,32.1941,23000.0
2008-04-09 14:35:00,49.42,49.48,49.42,49.47,13500.0,32.1941,32.2332,32.1941,32.2267,13500.0
2008-04-09 14:40:00,49.47,49.51,49.43,49.44,13700.0,32.2267,32.2527,32.2006,32.2071,13700.0
2008-04-09 14:45:00,49.43,49.46,49.4,49.41,9600.0,32.2006,32.2202,32.1811,32.1876,9600.0
2008-04-09 14:50:00,49.4,49.43,49.35,49.39,11600.0,32.1811,32.2006,32.1485,32.1746,11600.0
2008-04-09 14:55:00,49.38,49.43,49.37,49.42,10500.0,32.168,32.2006,32.1615,32.1941,10500.0
2008-04-09 15:00:00,49.43,49.43,49.35,49.4,11900.0,32.2006,32.2006,32.1485,32.1811,11900.0
2008-04-09 15:05:00,49.39,49.47,49.39,49.42,16800.0,32.1746,32.2267,32.1746,32.1941,16800.0
2008-04-09 15:10:00,49.42,49.42,49.35,49.42,18800.0,32.1941,32.1941,32.1485,32.1941,18800.0
2008-04-09 15:15:00,49.42,49.49,49.41,49.49,17300.0,32.1941,32.2397,32.1876,32.2397,17300.0
2008-04-09 15:20:00,49.48,49.55,49.48,49.51,17200.0,32.2332,32.2788,32.2332,32.2527,17200.0
2008-04-09 15:25:00,49.51,49.55,49.5,49.53,22400.0,32.2527,32.2788,32.2462,32.2658,22400.0
2008-04-09 15:30:00,49.52,49.6,49.48,49.57,32600.0,32.2592,32.3114,32.2332,32.2918,32600.0
2008-04-09 15:35:00,49.58,49.72,49.57,49.71,36200.0,32.2983,32.3895,32.2918,32.383,36200.0
2008-04-09 15:40:00,49.7,49.74,49.68,49.72,23900.0,32.3765,32.4026,32.3635,32.3895,23900.0
2008-04-09 15:45:00,49.72,49.73,49.64,49.64,33600.0,32.3895,32.396,32.3374,32.3374,33600.0
2008-04-09 15:50:00,49.64,49.64,49.55,49.56,62900.0,32.3374,32.3374,32.2788,32.2853,62900.0
2008-04-09 15:55:00,49.55,49.57,49.5,49.54,71100.0,32.2788,32.2918,32.2462,32.2723,71100.0
2008-04-10 09:30:00,49.4,49.93,49.4,49.8,37100.0,32.1811,32.5263,32.1811,32.4416,37100.0
2008-04-10 09:35:00,49.82,49.94,49.78,49.83,36700.0,32.4547,32.5328,32.4286,32.4612,36700.0
2008-04-10 09:40:00,49.81,49.86,49.75,49.78,28300.0,32.4482,32.4807,32.4091,32.4286,28300.0
2008-04-10 09:45:00,49.79,49.81,49.75,49.81,21600.0,32.4351,32.4482,32.4091,32.4482,21600.0
2008-04-10 09:50:00,49.81,49.85,49.78,49.84,26400.0,32.4482,32.4742,32.4286,32.4677,26400.0
2008-04-10 09:55:00,49.84,49.87,49.8,49.84,23300.0,32.4677,32.4872,32.4416,32.4677,23300.0
2008-04-10 10:00:00,49.83,49.88,49.8,49.86,34000.0,32.4612,32.4938,32.4416,32.4807,34000.0
2008-04-10 10:05:00,49.85,50.1,49.84,50.03,48200.0,32.4742,32.6371,32.4677,32.5915,48200.0
2008-04-10 10:10:00,50.05,50.22,50.04,50.21,25300.0,32.6045,32.7152,32.598,32.7087,25300.0
2008-04-10 10:15:00,50.22,50.22,50.14,50.21,22400.0,32.7152,32.7152,32.6631,32.7087,22400.0
2008-04-10 10:20:00,50.21,50.38,50.19,50.38,32100.0,32.7087,32.8195,32.6957,32.8195,32100.0
2008-04-10 10:25:00,50.4,50.42,50.31,50.4,25200.0,32.8325,32.8455,32.7739,32.8325,25200.0
2008-04-10 10:30:00,50.41,50.41,50.32,50.34,23200.0,32.839,32.839,32.7804,32.7934,23200.0
2008-04-10 10:35:00,50.34,50.36,50.25,50.25,23300.0,32.7934,32.8064,32.7348,32.7348,23300.0
2008-04-10 10:40:00,50.24,50.35,50.24,50.32,52800.0,32.7283,32.7999,32.7283,32.7804,52800.0
2008-04-10 10:45:00,50.33,50.37,50.32,50.36,22100.0,32.7869,32.813,32.7804,32.8064,22100.0
2008-04-10 10:50:00,50.36,50.41,50.34,50.38,19400.0,32.8064,32.839,32.7934,32.8195,19400.0
2008-04-10 10:55:00,50.38,50.56,50.37,50.56,17700.0,32.8195,32.9367,32.813,32.9367,17700.0
2008-04-10 11:00:00,50.56,50.57,50.5,50.51,23900.0,32.9367,32.9432,32.8976,32.9042,23900.0
2008-04-10 11:05:00,50.5,50.54,50.49,50.49,24300.0,32.8976,32.9237,32.8911,32.8911,24300.0
2008-04-10 11:10:00,50.5,50.57,50.48,50.54,34400.0,32.8976,32.9432,32.8846,32.9237,34400.0
2008-04-10 11:15:00,50.53,50.69,50.51,50.64,52300.0,32.9172,33.0214,32.9042,32.9888,52300.0
2008-04-10 11:20:00,50.64,50.71,50.64,50.68,32500.0,32.9888,33.0345,32.9888,33.0149,32500.0
2008-04-10 11:25:00,50.68,50.69,50.56,50.56,20900.0,33.0149,33.0214,32.9367,32.9367,20900.0
2008-04-10 11:30:00,50.56,50.67,50.55,50.66,20100.0,32.9367,33.0084,32.9302,33.0019,20100.0
2008-04-10 11:35:00,50.66,50.72,50.63,50.63,28000.0,33.0019,33.041,32.9823,32.9823,28000.0
2008-04-10 11:40:00,50.61,50.73,50.6,50.71,21100.0,32.9693,33.0475,32.9628,33.0345,21100.0
2008-04-10 11:45:00,50.73,50.76,50.71,50.73,16700.0,33.0475,33.067,33.0345,33.0475,16700.0
2008-04-10 11:50:00,50.72,50.76,50.7,50.75,17100.0,33.041,33.067,33.0279,33.0605,17100.0
2008-04-10 11:55:00,50.74,50.77,50.73,50.76,15000.0,33.054,33.0735,33.0475,33.067,15000.0
2008-04-10 12:00:00,50.74,50.82,50.71,50.72,24100.0,33.054,33.1061,33.0345,33.041,24100.0
2008-04-10 12:05:00,50.72,50.73,50.71,50.72,20300.0,33.041,33.0475,33.0345,33.041,20300.0
2008-04-10 12:10:00,50.72,50.74,50.72,50.73,14000.0,33.041,33.054,33.041,33.0475,14000.0
2008-04-10 12:15:00,50.74,50.75,50.71,50.74,19900.0,33.054,33.0605,33.0345,33.054,19900.0
2008-04-10 12:20:00,50.75,50.82,50.74,50.81,16800.0,33.0605,33.1061,33.054,33.0996,16800.0
2008-04-10 12:25:00,50.8,50.8,50.75,50.78,13300.0,33.0931,33.0931,33.0605,33.0801,13300.0
2008-04-10 12:30:00,50.78,50.88,50.78,50.86,18700.0,33.0801,33.1452,33.0801,33.1322,18700.0
2008-04-10 12:35:00,50.87,50.87,50.81,50.87,20000.0,33.1387,33.1387,33.0996,33.1387,20000.0
2008-04-10 12:40:00,50.87,50.88,50.83,50.87,12800.0,33.1387,33.1452,33.1126,33.1387,12800.0
2008-04-10 12:45:00,50.88,50.88,50.75,50.75,15600.0,33.1452,33.1452,33.0605,33.0605,15600.0
2008-04-10 12:50:00,50.75,50.75,50.71,50.72,11000.0,33.0605,33.0605,33.0345,33.041,11000.0
2008-04-10 12:55:00,50.71,50.73,50.7,50.72,11500.0,33.0345,33.0475,33.0279,33.041,11500.0
2008-04-10 13:00:00,50.72,50.83,50.72,50.81,22600.0,33.041,33.1126,33.041,33.0996,22600.0
2008-04-10 13:05:00,50.81,50.83,50.77,50.79,17200.0,33.0996,33.1126,33.0735,33.0866,17200.0
2008-04-10 13:10:00,50.79,50.87,50.78,50.86,26800.0,33.0866,33.1387,33.0801,33.1322,26800.0
2008-04-10 13:15:00,50.84,50.88,50.8,50.81,13100.0,33.1191,33.1452,33.0931,33.0996,13100.0
2008-04-10 13:20:00,50.81,50.83,50.8,50.81,10500.0,33.0996,33.1126,33.0931,33.0996,10500.0
2008-04-10 13:25:00,50.82,50.83,50.76,50.76,26800.0,33.1061,33.1126,33.067,33.067,26800.0
2008-04-10 13:30:00,50.78,50.9,50.78,50.89,25200.0,33.0801,33.1582,33.0801,33.1517,25200.0
2008-04-10 13:35:00,50.88,50.96,50.88,50.94,15800.0,33.1452,33.1973,33.1452,33.1843,15800.0
2008-04-10 13:40:00,50.94,50.96,50.93,50.93,10900.0,33.1843,33.1973,33.1778,33.1778,10900.0
2008-04-10 13:45:00,50.94,50.98,50.93,50.98,15100.0,33.1843,33.2103,33.1778,33.2103,15100.0
2008-04-10 13:50:00,50.97,51.0,50.93,50.95,20000.0,33.2038,33.2234,33.1778,33.1908,20000.0
2008-04-10 13:55:00,50.95,50.97,50.88,50.88,12900.0,33.1908,33.2038,33.1452,33.1452,12900.0
2008-04-10 14:00:00,50.9,50.94,50.89,50.93,18600.0,33.1582,33.1843,33.1517,33.1778,18600.0
2008-04-10 14:05:00,50.93,50.95,50.9,50.91,19300.0,33.1778,33.1908,33.1582,33.1647,19300.0
2008-04-10 14:10:00,50.92,50.94,50.9,50.91,14000.0,33.1713,33.1843,33.1582,33.1647,14000.0
2008-04-10 14:15:00,50.91,50.91,50.81,50.89,25800.0,33.1647,33.1647,33.0996,33.1517,25800.0
2008-04-10 14:20:00,50.89,50.9,50.82,50.83,14600.0,33.1517,33.1582,33.1061,33.1126,14600.0
2008-04-10 14:25:00,50.83,50.83,50.78,50.79,11400.0,33.1126,33.1126,33.0801,33.0866,11400.0
2008-04-10 14:30:00,50.78,50.78,50.7,50.78,22600.0,33.0801,33.0801,33.0279,33.0801,22600.0
2008-04-10 14:35:00,50.78,50.84,50.78,50.81,21000.0,33.0801,33.1191,33.0801,33.0996,21000.0
2008-04-10 14:40:00,50.81,50.85,50.78,50.82,14000.0,33.0996,33.1257,33.0801,33.1061,14000.0
2008-04-10 14:45:00,50.83,50.85,50.81,50.84,21900.0,33.1126,33.1257,33.0996,33.1191,21900.0
2008-04-10 14:50:00,50.84,50.91,50.83,50.89,14600.0,33.1191,33.1647,33.1126,33.1517,14600.0
2008-04-10 14:55:00,50.89,50.95,50.86,50.94,21700.0,33.1517,33.1908,33.1322,33.1843,21700.0
2008-04-10 15:00:00,50.93,50.97,50.93,50.94,20300.0,33.1778,33.2038,33.1778,33.1843,20300.0
2008-04-10 15:05:00,50.95,50.96,50.92,50.94,26700.0,33.1908,33.1973,33.1713,33.1843,26700.0
2008-04-10 15:10:00,50.94,50.94,50.85,50.85,27000.0,33.1843,33.1843,33.1257,33.1257,27000.0
2008-04-10 15:15:00,50.85,50.91,50.85,50.89,19300.0,33.1257,33.1647,33.1257,33.1517,19300.0
2008-04-10 15:20:00,50.89,50.91,50.82,50.89,32000.0,33.1517,33.1647,33.1061,33.1517,32000.0
2008-04-10 15:25:00,50.88,50.92,50.86,50.88,22800.0,33.1452,33.1713,33.1322,33.1452,22800.0
2008-04-10 15:30:00,50.88,50.89,50.72,50.74,47300.0,33.1452,33.1517,33.041,33.054,47300.0
2008-04-10 15:35:00,50.73,50.8,50.72,50.75,39600.0,33.0475,33.0931,33.041,33.0605,39600.0
2008-04-10 15:40:00,50.76,50.78,50.71,50.71,55700.0,33.067,33.0801,33.0345,33.0345,55700.0
2008-04-10 15:45:00,50.73,50.74,50.71,50.73,51300.0,33.0475,33.054,33.0345,33.0475,51300.0
2008-04-10 15:50:00,50.74,50.83,50.72,50.78,84000.0,33.054,33.1126,33.041,33.0801,84000.0
2008-04-10 15:55:00,50.78,50.81,50.76,50.79,98300.0,33.0801,33.0996,33.067,33.0866,98300.0
2008-04-11 09:30:00,50.34,50.34,50.1,50.15,64100.0,32.7934,32.7934,32.6371,32.6696,64100.0
2008-04-11 09:35:00,50.15,50.15,49.86,49.89,62300.0,32.6696,32.6696,32.4807,32.5003,62300.0
2008-04-11 09:40:00,49.89,49.89,49.79,49.79,58200.0,32.5003,32.5003,32.4351,32.4351,58200.0
2008-04-11 09:45:00,49.81,49.82,49.74,49.77,61400.0,32.4482,32.4547,32.4026,32.4221,61400.0
2008-04-11 09:50:00,49.78,49.84,49.76,49.84,52400.0,32.4286,32.4677,32.4156,32.4677,52400.0
2008-04-11 09:55:00,49.83,49.84,49.74,49.74,98000.0,32.4612,32.4677,32.4026,32.4026,98000.0
2008-04-11 10:00:00,49.76,49.81,49.71,49.78,62200.0,32.4156,32.4482,32.383,32.4286,62200.0
2008-04-11 10:05:00,49.78,49.8,49.64,49.64,76800.0,32.4286,32.4416,32.3374,32.3374,76800.0
2008-04-11 10:10:00,49.64,49.65,49.61,49.62,41000.0,32.3374,32.3439,32.3179,32.3244,41000.0
2008-04-11 10:15:00,49.63,49.63,49.54,49.56,99300.0,32.3309,32.3309,32.2723,32.2853,99300.0
2008-04-11 10:20:00,49.56,49.58,49.54,49.55,63900.0,32.2853,32.2983,32.2723,32.2788,63900.0
2008-04-11 10:25:00,49.55,49.55,49.5,49.51,56200.0,32.2788,32.2788,32.2462,32.2527,56200.0
2008-04-11 10:30:00,49.52,49.56,49.5,49.51,80300.0,32.2592,32.2853,32.2462,32.2527,80300.0
2008-04-11 10:35:00,49.51,49.57,49.5,49.54,43500.0,32.2527,32.2918,32.2462,32.2723,43500.0
2008-04-11 10:40:00,49.55,49.69,49.55,49.69,50700.0,32.2788,32.37,32.2788,32.37,50700.0
2008-04-11 10:45:00,49.68,49.8,49.67,49.76,66400.0,32.3635,32.4416,32.357,32.4156,66400.0
2008-04-11 10:50:00,49.75,49.77,49.68,49.74,69200.0,32.4091,32.4221,32.3635,32.4026,69200.0
2008-04-11 10:55:00,49.74,49.76,49.69,49.75,51200.0,32.4026,32.4156,32.37,32.4091,51200.0
2008-04-11 11:00:00,49.74,49.75,49.54,49.58,86400.0,32.4026,32.4091,32.2723,32.2983,86400.0
2008-04-11 11:05:00,49.57,49.58,49.53,49.55,44400.0,32.2918,32.2983,32.2658,32.2788,44400.0
2008-04-11 11:10:00,49.55,49.58,49.52,49.55,52900.0,32.2788,32.2983,32.2592,32.2788,52900.0
2008-04-11 11:15:00,49.55,49.58,49.47,49.54,35600.0,32.2788,32.2983,32.2267,32.2723,35600.0
2008-04-11 11:20:00,49.54,49.6,49.53,49.6,29000.0,32.2723,32.3114,32.2658,32.3114,29000.0
2008-04-11 11:25:00,49.61,49.61,49.58,49.59,14200.0,32.3179,32.3179,32.2983,32.3048,14200.0
2008-04-11 11:30:00,49.59,49.66,49.57,49.66,22100.0,32.3048,32.3504,32.2918,32.3504,22100.0
2008-04-11 11:35:00,49.66,49.71,49.66,49.71,18800.0,32.3504,32.383,32.3504,32.383,18800.0
2008-04-11 11:40:00,49.71,49.85,49.7,49.83,37100.0,32.383,32.4742,32.3765,32.4612,37100.0
2008-04-11 11:45:00,49.84,49.94,49.83,49.92,33100.0,32.4677,32.5328,32.4612,32.5198,33100.0
2008-04-11 11:50:00,49.92,49.92,49.85,49.89,20800.0,32.5198,32.5198,32.4742,32.5003,20800.0
2008-04-11 11:55:00,49.89,49.98,49.87,49.98,22500.0,32.5003,32.5589,32.4872,32.5589,22500.0
2008-04-11 12:00:00,49.97,50.01,49.93,49.98,28800.0,32.5524,32.5784,32.5263,32.5589,28800.0
2008-04-11 12:05:00,49.98,49.99,49.9,49.9,16200.0,32.5589,32.5654,32.5068,32.5068,16200.0
2008-04-11 12:10:00,49.91,49.94,49.86,49.86,21700.0,32.5133,32.5328,32.4807,32.4807,21700.0
2008-04-11 12:15:00,49.86,49.95,49.86,49.94,15600.0,32.4807,32.5394,32.4807,32.5328,15600.0
2008-04-11 12:20:00,49.95,49.96,49.79,49.8,31400.0,32.5394,32.5459,32.4351,32.4416,31400.0
2008-04-11 12:25:00,49.79,49.79,49.73,49.74,15600.0,32.4351,32.4351,32.396,32.4026,15600.0
2008-04-11 12:30:00,49.74,49.76,49.7,49.73,23900.0,32.4026,32.4156,32.3765,32.396,23900.0
2008-04-11 12:35:00,49.74,49.8,49.73,49.8,11900.0,32.4026,32.4416,32.396,32.4416,11900.0
2008-04-11 12:40:00,49.79,49.84,49.79,49.8,23600.0,32.4351,32.4677,32.4351,32.4416,23600.0
2008-04-11 12:45:00,49.8,49.8,49.78,49.8,12200.0,32.4416,32.4416,32.4286,32.4416,12200.0
2008-04-11 12:50:00,49.8,49.82,49.79,49.81,10700.0,32.4416,32.4547,32.4351,32.4482,10700.0
2008-04-11 12:55:00,49.8,49.82,49.79,49.8,16700.0,32.4416,32.4547,32.4351,32.4416,16700.0
2008-04-11 13:00:00,49.79,49.82,49.77,49.81,11700.0,32.4351,32.4547,32.4221,32.4482,11700.0
2008-04-11 13:05:00,49.81,49.82,49.8,49.81,7900.0,32.4482,32.4547,32.4416,32.4482,7900.0
2008-04-11 13:10:00,49.81,49.85,49.79,49.85,20900.0,32.4482,32.4742,32.4351,32.4742,20900.0
2008-04-11 13:15:00,49.85,49.91,49.85,49.89,24900.0,32.4742,32.5133,32.4742,32.5003,24900.0
2008-04-11 13:20:00,49.91,49.91,49.83,49.86,16700.0,32.5133,32.5133,32.4612,32.4807,16700.0
2008-04-11 13:25:00,49.87,49.87,49.78,49.83,12100.0,32.4872,32.4872,32.4286,32.4612,12100.0
2008-04-11 13:30:00,49.82,49.83,49.78,49.82,18100.0,32.4547,32.4612,32.4286,32.4547,18100.0
2008-04-11 13:35:00,49.82,49.83,49.75,49.75,23000.0,32.4547,32.4612,32.4091,32.4091,23000.0
2008-04-11 13:40:00,49.75,49.77,49.74,49.74,14400.0,32.4091,32.4221,32.4026,32.4026,14400.0
2008-04-11 13:45:00,49.75,49.76,49.7,49.74,22000.0,32.4091,32.4156,32.3765,32.4026,22000.0
2008-04-11 13:50:00,49.74,49.76,49.71,49.73,15700.0,32.4026,32.4156,32.383,32.396,15700.0
2008-04-11 13:55:00,49.73,49.79,49.72,49.78,8200.0,32.396,32.4351,32.3895,32.4286,8200.0
2008-04-11 14:00:00,49.79,49.8,49.77,49.79,11900.0,32.4351,32.4416,32.4221,32.4351,11900.0
2008-04-11 14:05:00,49.78,49.8,49.77,49.79,16200.0,32.4286,32.4416,32.4221,32.4351,16200.0
2008-04-11 14:10:00,49.78,49.79,49.72,49.73,29900.0,32.4286,32.4351,32.3895,32.396,29900.0
2008-04-11 14:15:00,49.72,49.77,49.69,49.77,19400.0,32.3895,32.4221,32.37,32.4221,19400.0
2008-04-11 14:20:00,49.77,49.78,49.73,49.75,18500.0,32.4221,32.4286,32.396,32.4091,18500.0
2008-04-11 14:25:00,49.75,49.77,49.72,49.77,24300.0,32.4091,32.4221,32.3895,32.4221,24300.0
2008-04-11 14:30:00,49.77,49.78,49.7,49.7,18900.0,32.4221,32.4286,32.3765,32.3765,18900.0
2008-04-11 14:35:00,49.7,49.75,49.69,49.69,23600.0,32.3765,32.4091,32.37,32.37,23600.0
2008-04-11 14:40:00,49.7,49.74,49.69,49.69,28100.0,32.3765,32.4026,32.37,32.37,28100.0
2008-04-11 14:45:00,49.7,49.78,49.7,49.78,12700.0,32.3765,32.4286,32.3765,32.4286,12700.0
2008-04-11 14:50:00,49.78,49.91,49.78,49.91,54800.0,32.4286,32.5133,32.4286,32.5133,54800.0
2008-04-11 14:55:00,49.9,49.91,49.79,49.84,28100.0,32.5068,32.5133,32.4351,32.4677,28100.0
2008-04-11 15:00:00,49.84,49.84,49.72,49.76,31900.0,32.4677,32.4677,32.3895,32.4156,31900.0
2008-04-11 15:05:00,49.75,49.8,49.68,49.73,33300.0,32.4091,32.4416,32.3635,32.396,33300.0
2008-04-11 15:10:00,49.73,49.76,49.65,49.68,22500.0,32.396,32.4156,32.3439,32.3635,22500.0
2008-04-11 15:15:00,49.68,49.76,49.66,49.74,19800.0,32.3635,32.4156,32.3504,32.4026,19800.0
2008-04-11 15:20:00,49.74,49.79,49.71,49.78,43000.0,32.4026,32.4351,32.383,32.4286,43000.0
2008-04-11 15:25:00,49.78,49.86,49.77,49.85,30100.0,32.4286,32.4807,32.4221,32.4742,30100.0
2008-04-11 15:30:00,49.85,49.85,49.76,49.82,46400.0,32.4742,32.4742,32.4156,32.4547,46400.0
2008-04-11 15:35:00,49.82,49.82,49.74,49.76,57200.0,32.4547,32.4547,32.4026,32.4156,57200.0
2008-04-11 15:40:00,49.75,49.79,49.71,49.72,46200.0,32.4091,32.4351,32.383,32.3895,46200.0
2008-04-11 15:45:00,49.71,49.77,49.7,49.76,48800.0,32.383,32.4221,32.3765,32.4156,48800.0
2008-04-11 15:50:00,49.77,49.8,49.69,49.79,90100.0,32.4221,32.4416,32.37,32.4351,90100.0
2008-04-11 15:55:00,49.8,49.81,49.76,49.79,82400.0,32.4416,32.4482,32.4156,32.4351,82400.0
2008-04-14 09:30:00,49.82,49.85,49.56,49.56,35800.0,32.4547,32.4742,32.2853,32.2853,35800.0
2008-04-14 09:35:00,49.55,49.8,49.54,49.71,33900.0,32.2788,32.4416,32.2723,32.383,33900.0
2008-04-14 09:40:00,49.7,49.75,49.57,49.6,26100.0,32.3765,32.4091,32.2918,32.3114,26100.0
2008-04-14 09:45:00,49.6,49.68,49.56,49.68,30000.0,32.3114,32.3635,32.2853,32.3635,30000.0
2008-04-14 09:50:00,49.66,49.72,49.56,49.7,21400.0,32.3504,32.3895,32.2853,32.3765,21400.0
2008-04-14 09:55:00,49.69,49.81,49.68,49.79,14400.0,32.37,32.4482,32.3635,32.4351,14400.0
2008-04-14 10:00:00,49.8,49.93,49.78,49.93,29600.0,32.4416,32.5263,32.4286,32.5263,29600.0
2008-04-14 10:05:00,49.94,49.94,49.85,49.87,19700.0,32.5328,32.5328,32.4742,32.4872,19700.0
2008-04-14 10:10:00,49.86,49.87,49.78,49.83,33400.0,32.4807,32.4872,32.4286,32.4612,33400.0
2008-04-14 10:15:00,49.82,50.06,49.81,49.94,38500.0,32.4547,32.611,32.4482,32.5328,38500.0
2008-04-14 10:20:00,49.93,49.98,49.92,49.96,31700.0,32.5263,32.5589,32.5198,32.5459,31700.0
2008-04-14 10:25:00,49.96,49.99,49.94,49.96,24000.0,32.5459,32.5654,32.5328,32.5459,24000.0
2008-04-14 10:30:00,49.96,50.05,49.95,50.02,16100.0,32.5459,32.6045,32.5394,32.585,16100.0
2008-04-14 10:35:00,50.02,50.07,50.02,50.06,18600.0,32.585,32.6175,32.585,32.611,18600.0
2008-04-14 10:40:00,50.08,50.1,50.03,50.03,17300.0,32.624,32.6371,32.5915,32.5915,17300.0
2008-04-14 10:45:00,50.04,50.04,49.95,50.0,21500.0,32.598,32.598,32.5394,32.5719,21500.0
2008-04-14 10:50:00,49.99,50.0,49.93,49.99,17400.0,32.5654,32.5719,32.5263,32.5654,17400.0
2008-04-14 10:55:00,49.98,50.06,49.95,50.04,26700.0,32.5589,32.611,32.5394,32.598,26700.0
2008-04-14 11:00:00,50.04,50.04,49.98,50.01,15300.0,32.598,32.598,32.5589,32.5784,15300.0
2008-04-14 11:05:00,50.0,50.01,49.93,49.93,8900.0,32.5719,32.5784,32.5263,32.5263,8900.0
2008-04-14 11:10:00,49.94,49.99,49.94,49.94,8900.0,32.5328,32.5654,32.5328,32.5328,8900.0
2008-04-14 11:15:00,49.94,49.96,49.85,49.87,12100.0,32.5328,32.5459,32.4742,32.4872,12100.0
2008-04-14 11:20:00,49.84,49.93,49.82,49.92,8800.0,32.4677,32.5263,32.4547,32.5198,8800.0
2008-04-14 11:25:00,49.91,49.96,49.87,49.92,10500.0,32.5133,32.5459,32.4872,32.5198,10500.0
2008-04-14 11:30:00,49.93,49.94,49.8,49.84,13800.0,32.5263,32.5328,32.4416,32.4677,13800.0
2008-04-14 11:35:00,49.83,49.93,49.83,49.92,17800.0,32.4612,32.5263,32.4612,32.5198,17800.0
2008-04-14 11:40:00,49.93,50.02,49.92,50.01,12500.0,32.5263,32.585,32.5198,32.5784,12500.0
2008-04-14 11:45:00,50.02,50.05,50.0,50.02,16200.0,32.585,32.6045,32.5719,32.585,16200.0
2008-04-14 11:50:00,50.02,50.1,50.02,50.05,18300.0,32.585,32.6371,32.585,32.6045,18300.0
2008-04-14 11:55:00,50.07,50.14,50.05,50.13,15800.0,32.6175,32.6631,32.6045,32.6566,15800.0
2008-04-14 12:00:00,50.11,50.13,49.98,49.99,22800.0,32.6436,32.6566,32.5589,32.5654,22800.0
2008-04-14 12:05:00,50.0,50.04,49.95,50.01,21900.0,32.5719,32.598,32.5394,32.5784,21900.0
2008-04-14 12:10:00,50.01,50.05,49.98,50.03,13000.0,32.5784,32.6045,32.5589,32.5915,13000.0
2008-04-14 12:15:00,50.03,50.05,49.97,50.04,18900.0,32.5915,32.6045,32.5524,32.598,18900.0
2008-04-14 12:20:00,50.04,50.07,49.99,50.07,14600.0,32.598,32.6175,32.5654,32.6175,14600.0
2008-04-14 12:25:00,50.06,50.22,50.05,50.22,17900.0,32.611,32.7152,32.6045,32.7152,17900.0
2008-04-14 12:30:00,50.22,50.22,50.16,50.19,13500.0,32.7152,32.7152,32.6762,32.6957,13500.0
2008-04-14 12:35:00,50.19,50.22,50.17,50.19,7900.0,32.6957,32.7152,32.6827,32.6957,7900.0
2008-04-14 12:40:00,50.19,50.31,50.19,50.28,14500.0,32.6957,32.7739,32.6957,32.7543,14500.0
2008-04-14 12:45:00,50.28,50.34,50.26,50.32,29100.0,32.7543,32.7934,32.7413,32.7804,29100.0
2008-04-14 12:50:00,50.32,50.35,50.3,50.35,20800.0,32.7804,32.7999,32.7674,32.7999,20800.0
2008-04-14 12:55:00,50.34,50.37,50.32,50.33,14300.0,32.7934,32.813,32.7804,32.7869,14300.0
2008-04-14 13:00:00,50.33,50.35,50.28,50.3,16400.0,32.7869,32.7999,32.7543,32.7674,16400.0
2008-04-14 13:05:00,50.3,50.3,50.21,50.26,16100.0,32.7674,32.7674,32.7087,32.7413,16100.0
2008-04-14 13:10:00,50.26,50.32,50.25,50.29,22100.0,32.7413,32.7804,32.7348,32.7608,22100.0
2008-04-14 13:15:00,50.29,50.29,50.19,50.22,10400.0,32.7608,32.7608,32.6957,32.7152,10400.0
2008-04-14 13:20:00,50.21,50.27,50.19,50.26,9400.0,32.7087,32.7478,32.6957,32.7413,9400.0
2008-04-14 13:25:00,50.26,50.26,50.18,50.26,12000.0,32.7413,32.7413,32.6892,32.7413,12000.0
2008-04-14 13:30:00,50.27,50.28,50.23,50.25,9500.0,32.7478,32.7543,32.7218,32.7348,9500.0
2008-04-14 13:35:00,50.25,50.31,50.23,50.24,7900.0,32.7348,32.7739,32.7218,32.7283,7900.0
2008-04-14 13:40:00,50.24,50.35,50.24,50.32,13900.0,32.7283,32.7999,32.7283,32.7804,13900.0
2008-04-14 13:45:00,50.32,50.32,50.22,50.23,12200.0,32.7804,32.7804,32.7152,32.7218,12200.0
2008-04-14 13:50:00,50.24,50.24,50.17,50.18,17800.0,32.7283,32.7283,32.6827,32.6892,17800.0
2008-04-14 13:55:00,50.17,50.27,50.17,50.26,9000.0,32.6827,32.7478,32.6827,32.7413,9000.0
2008-04-14 14:00:00,50.27,50.28,50.23,50.25,14000.0,32.7478,32.7543,32.7218,32.7348,14000.0
2008-04-14 14:05:00,50.24,50.27,50.21,50.21,14700.0,32.7283,32.7478,32.7087,32.7087,14700.0
2008-04-14 14:10:00,50.21,50.29,50.21,50.26,17000.0,32.7087,32.7608,32.7087,32.7413,17000.0
2008-04-14 14:15:00,50.26,50.3,50.24,50.24,24800.0,32.7413,32.7674,32.7283,32.7283,24800.0
2008-04-14 14:20:00,50.25,50.33,50.24,50.3,20200.0,32.7348,32.7869,32.7283,32.7674,20200.0
2008-04-14 14:25:00,50.3,50.31,50.24,50.27,13400.0,32.7674,32.7739,32.7283,32.7478,13400.0
2008-04-14 14:30:00,50.27,50.35,50.26,50.34,22300.0,32.7478,32.7999,32.7413,32.7934,22300.0
2008-04-14 14:35:00,50.34,50.35,50.27,50.27,16900.0,32.7934,32.7999,32.7478,32.7478,16900.0
2008-04-14 14:40:00,50.27,50.34,50.27,50.3,19700.0,32.7478,32.7934,32.7478,32.7674,19700.0
2008-04-14 14:45:00,50.3,50.34,50.26,50.26,15100.0,32.7674,32.7934,32.7413,32.7413,15100.0
2008-04-14 14:50:00,50.24,50.26,50.16,50.16,32200.0,32.7283,32.7413,32.6762,32.6762,32200.0
2008-04-14 14:55:00,50.15,50.16,50.12,50.16,43100.0,32.6696,32.6762,32.6501,32.6762,43100.0
2008-04-14 15:00:00,50.16,50.18,50.12,50.13,31300.0,32.6762,32.6892,32.6501,32.6566,31300.0
2008-04-14 15:05:00,50.13,50.14,50.02,50.05,33100.0,32.6566,32.6631,32.585,32.6045,33100.0
2008-04-14 15:10:00,50.06,50.09,50.04,50.07,21000.0,32.611,32.6306,32.598,32.6175,21000.0
2008-04-14 15:15:00,50.05,50.09,50.04,50.07,23500.0,32.6045,32.6306,32.598,32.6175,23500.0
2008-04-14 15:20:00,50.08,50.1,50.06,50.09,25700.0,32.624,32.6371,32.611,32.6306,25700.0
2008-04-14 15:25:00,50.09,50.12,50.02,50.03,62100.0,32.6306,32.6501,32.585,32.5915,62100.0
2008-04-14 15:30:00,50.03,50.04,49.99,50.01,70300.0,32.5915,32.598,32.5654,32.5784,70300.0
2008-04-14 15:35:00,50.02,50.04,49.99,49.99,43900.0,32.585,32.598,32.5654,32.5654,43900.0
2008-04-14 15:40:00,49.99,50.05,49.99,50.03,76200.0,32.5654,32.6045,32.5654,32.5915,76200.0
2008-04-14 15:45:00,50.04,50.14,50.03,50.12,47400.0,32.598,32.6631,32.5915,32.6501,47400.0
2008-04-14 15:50:00,50.12,50.16,50.05,50.06,75900.0,32.6501,32.6762,32.6045,32.611,75900.0
2008-04-14 15:55:00,50.06,50.08,49.99,50.04,96700.0,32.611,32.624,32.5654,32.598,96700.0
2008-04-15 09:30:00,50.52,50.54,50.27,50.54,62800.0,32.9107,32.9237,32.7478,32.9237,62800.0
2008-04-15 09:35:00,50.54,50.61,50.47,50.52,53100.0,32.9237,32.9693,32.8781,32.9107,53100.0
2008-04-15 09:40:00,50.52,50.61,50.5,50.59,39500.0,32.9107,32.9693,32.8976,32.9563,39500.0
2008-04-15 09:45:00,50.58,50.6,50.56,50.58,64900.0,32.9498,32.9628,32.9367,32.9498,64900.0
2008-04-15 09:50:00,50.59,50.59,50.45,50.45,42000.0,32.9563,32.9563,32.8651,32.8651,42000.0
2008-04-15 09:55:00,50.44,50.48,50.42,50.42,20500.0,32.8586,32.8846,32.8455,32.8455,20500.0
2008-04-15 10:00:00,50.41,50.52,50.41,50.5,40000.0,32.839,32.9107,32.839,32.8976,40000.0
2008-04-15 10:05:00,50.5,50.52,50.46,50.49,32600.0,32.8976,32.9107,32.8716,32.8911,32600.0
2008-04-15 10:10:00,50.48,50.54,50.47,50.49,91000.0,32.8846,32.9237,32.8781,32.8911,91000.0
2008-04-15 10:15:00,50.5,50.5,50.43,50.45,39700.0,32.8976,32.8976,32.852,32.8651,39700.0
2008-04-15 10:20:00,50.45,50.45,50.29,50.29,30700.0,32.8651,32.8651,32.7608,32.7608,30700.0
2008-04-15 10:25:00,50.3,50.33,50.2,50.3,38400.0,32.7674,32.7869,32.7022,32.7674,38400.0
2008-04-15 10:30:00,50.3,50.36,50.3,50.33,30500.0,32.7674,32.8064,32.7674,32.7869,30500.0
2008-04-15 10:35:00,50.32,50.35,50.3,50.34,112200.0,32.7804,32.7999,32.7674,32.7934,112200.0
2008-04-15 10:40:00,50.35,50.38,50.33,50.35,93500.0,32.7999,32.8195,32.7869,32.7999,93500.0
2008-04-15 10:45:00,50.35,50.4,50.34,50.34,92500.0,32.7999,32.8325,32.7934,32.7934,92500.0
2008-04-15 10:50:00,50.35,50.37,50.34,50.34,71900.0,32.7999,32.813,32.7934,32.7934,71900.0
2008-04-15 10:55:00,50.35,50.35,50.33,50.35,45100.0,32.7999,32.7999,32.7869,32.7999,45100.0
2008-04-15 11:00:00,50.34,50.35,50.3,50.31,13300.0,32.7934,32.7999,32.7674,32.7739,13300.0
2008-04-15 11:05:00,50.32,50.33,50.18,50.18,28900.0,32.7804,32.7869,32.6892,32.6892,28900.0
2008-04-15 11:10:00,50.2,50.29,50.14,50.15,21600.0,32.7022,32.7608,32.6631,32.6696,21600.0
2008-04-15 11:15:00,50.15,50.19,50.1,50.18,18000.0,32.6696,32.6957,32.6371,32.6892,18000.0
2008-04-15 11:20:00,50.19,50.19,50.06,50.07,20400.0,32.6957,32.6957,32.611,32.6175,20400.0
2008-04-15 11:25:00,50.07,50.07,49.97,50.0,22700.0,32.6175,32.6175,32.5524,32.5719,22700.0
2008-04-15 11:30:00,49.99,50.02,49.99,50.0,22500.0,32.5654,32.585,32.5654,32.5719,22500.0
2008-04-15 11:35:00,50.0,50.02,49.99,50.0,33400.0,32.5719,32.585,32.5654,32.5719,33400.0
2008-04-15 11:40:00,49.99,50.01,49.91,49.98,42200.0,32.5654,32.5784,32.5133,32.5589,42200.0
2008-04-15 11:45:00,49.98,50.0,49.98,49.99,16300.0,32.5589,32.5719,32.5589,32.5654,16300.0
2008-04-15 11:50:00,49.99,50.0,49.97,49.97,15500.0,32.5654,32.5719,32.5524,32.5524,15500.0
2008-04-15 11:55:00,49.98,49.99,49.95,49.95,20700.0,32.5589,32.5654,32.5394,32.5394,20700.0
2008-04-15 12:00:00,49.94,50.0,49.94,49.98,8600.0,32.5328,32.5719,32.5328,32.5589,8600.0
2008-04-15 12:05:00,49.97,50.0,49.95,50.0,28000.0,32.5524,32.5719,32.5394,32.5719,28000.0
2008-04-15 12:10:00,50.0,50.02,49.97,49.99,70900.0,32.5719,32.585,32.5524,32.5654,70900.0
2008-04-15 12:15:00,49.98,50.01,49.96,49.97,39200.0,32.5589,32.5784,32.5459,32.5524,39200.0
2008-04-15 12:20:00,49.97,50.0,49.97,49.99,19600.0,32.5524,32.5719,32.5524,32.5654,19600.0
2008-04-15 12:25:00,49.99,50.05,49.98,50.05,45500.0,32.5654,32.6045,32.5589,32.6045,45500.0
2008-04-15 12:30:00,50.04,50.11,50.04,50.1,27000.0,32.598,32.6436,32.598,32.6371,27000.0
2008-04-15 12:35:00,50.11,50.19,50.08,50.14,68000.0,32.6436,32.6957,32.624,32.6631,68000.0
2008-04-15 12:40:00,50.15,50.15,50.13,50.15,19600.0,32.6696,32.6696,32.6566,32.6696,19600.0
2008-04-15 12:45:00,50.14,50.16,50.11,50.14,51600.0,32.6631,32.6762,32.6436,32.6631,51600.0
2008-04-15 12:50:00,50.12,50.25,50.11,50.25,110500.0,32.6501,32.7348,32.6436,32.7348,110500.0
2008-04-15 12:55:00,50.25,50.35,50.24,50.32,20300.0,32.7348,32.7999,32.7283,32.7804,20300.0
2008-04-15 13:00:00,50.32,50.37,50.32,50.34,21500.0,32.7804,32.813,32.7804,32.7934,21500.0
2008-04-15 13:05:00,50.33,50.36,50.3,50.31,15800.0,32.7869,32.8064,32.7674,32.7739,15800.0
2008-04-15 13:10:00,50.33,50.39,50.33,50.38,23100.0,32.7869,32.826,32.7869,32.8195,23100.0
2008-04-15 13:15:00,50.38,50.4,50.37,50.37,21900.0,32.8195,32.8325,32.813,32.813,21900.0
2008-04-15 13:20:00,50.36,50.36,50.29,50.32,36700.0,32.8064,32.8064,32.7608,32.7804,36700.0
2008-04-15 13:25:00,50.31,50.33,50.31,50.32,24900.0,32.7739,32.7869,32.7739,32.7804,24900.0
2008-04-15 13:30:00,50.31,50.32,50.31,50.32,19100.0,32.7739,32.7804,32.7739,32.7804,19100.0
2008-04-15 13:35:00,50.32,50.34,50.3,50.34,71900.0,32.7804,32.7934,32.7674,32.7934,71900.0
2008-04-15 13:40:00,50.33,50.37,50.33,50.36,28600.0,32.7869,32.813,32.7869,32.8064,28600.0
2008-04-15 13:45:00,50.35,50.45,50.31,50.34,102300.0,32.7999,32.8651,32.7739,32.7934,102300.0
2008-04-15 13:50:00,50.33,50.49,50.33,50.48,31900.0,32.7869,32.8911,32.7869,32.8846,31900.0
2008-04-15 13:55:00,50.49,50.53,50.45,50.48,28600.0,32.8911,32.9172,32.8651,32.8846,28600.0
2008-04-15 14:00:00,50.47,50.53,50.47,50.5,35000.0,32.8781,32.9172,32.8781,32.8976,35000.0
2008-04-15 14:05:00,50.49,50.49,50.47,50.48,44700.0,32.8911,32.8911,32.8781,32.8846,44700.0
2008-04-15 14:10:00,50.48,50.6,50.47,50.6,82800.0,32.8846,32.9628,32.8781,32.9628,82800.0
2008-04-15 14:15:00,50.6,50.61,50.3,50.54,38800.0,32.9628,32.9693,32.7674,32.9237,38800.0
2008-04-15 14:20:00,50.55,50.57,50.55,50.55,15800.0,32.9302,32.9432,32.9302,32.9302,15800.0
2008-04-15 14:25:00,50.55,50.61,50.53,50.57,39900.0,32.9302,32.9693,32.9172,32.9432,39900.0
2008-04-15 14:30:00,50.56,50.67,50.56,50.67,28700.0,32.9367,33.0084,32.9367,33.0084,28700.0
2008-04-15 14:35:00,50.67,50.77,50.66,50.74,41400.0,33.0084,33.0735,33.0019,33.054,41400.0
2008-04-15 14:40:00,50.74,50.76,50.57,50.58,29600.0,33.054,33.067,32.9432,32.9498,29600.0
2008-04-15 14:45:00,50.57,50.59,50.49,50.5,23700.0,32.9432,32.9563,32.8911,32.8976,23700.0
2008-04-15 14:50:00,50.5,50.5,50.43,50.46,25700.0,32.8976,32.8976,32.852,32.8716,25700.0
2008-04-15 14:55:00,50.46,50.54,50.46,50.49,24100.0,32.8716,32.9237,32.8716,32.8911,24100.0
2008-04-15 15:00:00,50.51,50.56,50.51,50.55,25900.0,32.9042,32.9367,32.9042,32.9302,25900.0
2008-04-15 15:05:00,50.56,50.57,50.54,50.56,25400.0,32.9367,32.9432,32.9237,32.9367,25400.0
2008-04-15 15:10:00,50.56,50.63,50.56,50.61,33100.0,32.9367,32.9823,32.9367,32.9693,33100.0
2008-04-15 15:15:00,50.61,50.7,50.61,50.7,30300.0,32.9693,33.0279,32.9693,33.0279,30300.0
2008-04-15 15:20:00,50.69,50.74,50.65,50.66,61000.0,33.0214,33.054,32.9954,33.0019,61000.0
2008-04-15 15:25:00,50.66,50.73,50.65,50.69,54400.0,33.0019,33.0475,32.9954,33.0214,54400.0
2008-04-15 15:30:00,50.69,50.73,50.68,50.72,51100.0,33.0214,33.0475,33.0149,33.041,51100.0
2008-04-15 15:35:00,50.72,50.73,50.68,50.69,19500.0,33.041,33.0475,33.0149,33.0214,19500.0
2008-04-15 15:40:00,50.68,50.7,50.6,50.63,29700.0,33.0149,33.0279,32.9628,32.9823,29700.0
2008-04-15 15:45:00,50.62,50.64,50.5,50.5,69500.0,32.9758,32.9888,32.8976,32.8976,69500.0
2008-04-15 15:50:00,50.51,50.76,50.5,50.63,81500.0,32.9042,33.067,32.8976,32.9823,81500.0
2008-04-15 15:55:00,50.63,50.69,50.49,50.69,73700.0,32.9823,33.0214,32.8911,33.0214,73700.0
2008-04-16 09:30:00,52.14,53.08,52.14,52.96,109600.0,33.966,34.5784,33.966,34.5002,109600.0
2008-04-16 09:35:00,52.96,53.31,52.59,53.03,218100.0,34.5002,34.7282,34.2592,34.5458,218100.0
2008-04-16 09:40:00,53.03,53.44,52.98,53.21,182400.0,34.5458,34.8129,34.5132,34.663,182400.0
2008-04-16 09:45:00,53.22,53.58,53.22,53.36,168100.0,34.6696,34.9041,34.6696,34.7608,168100.0
2008-04-16 09:50:00,53.39,53.4,52.92,53.0,63000.0,34.7803,34.7868,34.4741,34.5262,63000.0
2008-04-16 09:55:00,52.99,53.0,52.8,52.99,40900.0,34.5197,34.5262,34.396,34.5197,40900.0
2008-04-16 10:00:00,52.99,52.99,52.62,52.74,54900.0,34.5197,34.5197,34.2787,34.3569,54900.0
2008-04-16 10:05:00,52.74,52.76,52.21,52.24,123100.0,34.3569,34.3699,34.0116,34.0312,123100.0
2008-04-16 10:10:00,52.26,52.29,51.9,52.0,60000.0,34.0442,34.0637,33.8097,33.8748,60000.0
2008-04-16 10:15:00,51.97,52.49,51.97,52.28,66500.0,33.8553,34.194,33.8553,34.0572,66500.0
2008-04-16 10:20:00,52.26,52.32,52.18,52.19,44400.0,34.0442,34.0833,33.9921,33.9986,44400.0
2008-04-16 10:25:00,52.19,52.2,52.03,52.05,66400.0,33.9986,34.0051,33.8943,33.9074,66400.0
2008-04-16 10:30:00,52.04,52.11,51.9,51.99,147200.0,33.9009,33.9465,33.8097,33.8683,147200.0
2008-04-16 10:35:00,51.99,52.21,51.98,52.21,78300.0,33.8683,34.0116,33.8618,34.0116,78300.0
2008-04-16 10:40:00,52.19,52.28,52.14,52.28,46100.0,33.9986,34.0572,33.966,34.0572,46100.0
2008-04-16 10:45:00,52.28,52.35,52.06,52.08,76300.0,34.0572,34.1028,33.9139,33.9269,76300.0
2008-04-16 10:50:00,52.09,52.23,52.08,52.14,72300.0,33.9334,34.0246,33.9269,33.966,72300.0
2008-04-16 10:55:00,52.14,52.44,52.13,52.44,55400.0,33.966,34.1614,33.9595,34.1614,55400.0
2008-04-16 11:00:00,52.43,52.46,52.22,52.25,47100.0,34.1549,34.1745,34.0181,34.0377,47100.0
2008-04-16 11:05:00,52.25,52.26,52.18,52.22,22600.0,34.0377,34.0442,33.9921,34.0181,22600.0
2008-04-16 11:10:00,52.22,52.24,52.09,52.13,53700.0,34.0181,34.0312,33.9334,33.9595,53700.0
2008-04-16 11:15:00,52.13,52.15,51.9,51.96,47500.0,33.9595,33.9725,33.8097,33.8487,47500.0
2008-04-16 11:20:00,51.95,52.03,51.92,52.0,49000.0,33.8422,33.8943,33.8227,33.8748,49000.0
2008-04-16 11:25:00,52.0,52.0,51.95,51.97,19300.0,33.8748,33.8748,33.8422,33.8553,19300.0
2008-04-16 11:30:00,51.99,52.02,51.98,52.0,49300.0,33.8683,33.8878,33.8618,33.8748,49300.0
2008-04-16 11:35:00,51.99,52.02,51.84,51.94,81700.0,33.8683,33.8878,33.7706,33.8357,81700.0
2008-04-16 11:40:00,51.95,52.11,51.95,52.08,31300.0,33.8422,33.9465,33.8422,33.9269,31300.0
2008-04-16 11:45:00,52.08,52.1,51.98,51.98,44100.0,33.9269,33.9399,33.8618,33.8618,44100.0
2008-04-16 11:50:00,51.98,52.11,51.9,52.02,65300.0,33.8618,33.9465,33.8097,33.8878,65300.0
2008-04-16 11:55:00,52.01,52.23,52.01,52.09,67200.0,33.8813,34.0246,33.8813,33.9334,67200.0
2008-04-16 12:00:00,52.07,52.48,52.07,52.31,105000.0,33.9204,34.1875,33.9204,34.0768,105000.0
2008-04-16 12:05:00,52.3,52.4,52.19,52.38,85900.0,34.0702,34.1354,33.9986,34.1224,85900.0
2008-04-16 12:10:00,52.38,52.38,52.31,52.36,28300.0,34.1224,34.1224,34.0768,34.1093,28300.0
2008-04-16 12:15:00,52.34,52.36,52.25,52.28,31900.0,34.0963,34.1093,34.0377,34.0572,31900.0
2008-04-16 12:20:00,52.28,52.35,52.27,52.33,21000.0,34.0572,34.1028,34.0507,34.0898,21000.0
2008-04-16 12:25:00,52.34,52.35,52.27,52.32,63300.0,34.0963,34.1028,34.0507,34.0833,63300.0
2008-04-16 12:30:00,52.33,52.41,52.25,52.25,52100.0,34.0898,34.1419,34.0377,34.0377,52100.0
2008-04-16 12:35:00,52.25,52.33,52.25,52.31,27900.0,34.0377,34.0898,34.0377,34.0768,27900.0
2008-04-16 12:40:00,52.3,52.36,52.27,52.28,47000.0,34.0702,34.1093,34.0507,34.0572,47000.0
2008-04-16 12:45:00,52.28,52.32,52.26,52.3,17300.0,34.0572,34.0833,34.0442,34.0702,17300.0
2008-04-16 12:50:00,52.3,52.33,52.25,52.31,80600.0,34.0702,34.0898,34.0377,34.0768,80600.0
2008-04-16 12:55:00,52.31,52.32,52.3,52.3,17000.0,34.0768,34.0833,34.0702,34.0702,17000.0
2008-04-16 13:00:00,52.3,52.4,52.3,52.38,84900.0,34.0702,34.1354,34.0702,34.1224,84900.0
2008-04-16 13:05:00,52.4,52.4,52.34,52.37,24600.0,34.1354,34.1354,34.0963,34.1158,24600.0
2008-04-16 13:10:00,52.38,52.42,52.35,52.39,62400.0,34.1224,34.1484,34.1028,34.1289,62400.0
2008-04-16 13:15:00,52.4,52.42,52.24,52.28,79900.0,34.1354,34.1484,34.0312,34.0572,79900.0
2008-04-16 13:20:00,52.3,52.41,52.27,52.41,52900.0,34.0702,34.1419,34.0507,34.1419,52900.0
2008-04-16 13:25:00,52.41,52.42,52.31,52.33,44000.0,34.1419,34.1484,34.0768,34.0898,44000.0
2008-04-16 13:30:00,52.34,52.36,52.32,52.35,51900.0,34.0963,34.1093,34.0833,34.1028,51900.0
2008-04-16 13:35:00,52.35,52.36,52.29,52.33,19700.0,34.1028,34.1093,34.0637,34.0898,19700.0
2008-04-16 13:40:00,52.33,52.33,52.29,52.32,10900.0,34.0898,34.0898,34.0637,34.0833,10900.0
2008-04-16 13:45:00,52.31,52.33,52.28,52.32,27400.0,34.0768,34.0898,34.0572,34.0833,27400.0
2008-04-16 13:50:00,52.32,52.33,52.15,52.18,41300.0,34.0833,34.0898,33.9725,33.9921,41300.0
2008-04-16 13:55:00,52.17,52.37,52.17,52.28,63000.0,33.9856,34.1158,33.9856,34.0572,63000.0
2008-04-16 14:00:00,52.28,52.3,52.16,52.23,37500.0,34.0572,34.0702,33.979,34.0246,37500.0
2008-04-16 14:05:00,52.24,52.3,52.18,52.23,20900.0,34.0312,34.0702,33.9921,34.0246,20900.0
2008-04-16 14:10:00,52.23,52.26,52.19,52.22,16700.0,34.0246,34.0442,33.9986,34.0181,16700.0
2008-04-16 14:15:00,52.22,52.3,52.18,52.29,20400.0,34.0181,34.0702,33.9921,34.0637,20400.0
2008-04-16 14:20:00,52.3,52.31,52.27,52.3,14900.0,34.0702,34.0768,34.0507,34.0702,14900.0
2008-04-16 14:25:00,52.3,52.33,52.29,52.32,26300.0,34.0702,34.0898,34.0637,34.0833,26300.0
2008-04-16 14:30:00,52.31,52.32,52.29,52.3,28800.0,34.0768,34.0833,34.0637,34.0702,28800.0
2008-04-16 14:35:00,52.3,52.31,52.25,52.3,32900.0,34.0702,34.0768,34.0377,34.0702,32900.0
2008-04-16 14:40:00,52.3,52.3,52.24,52.25,53000.0,34.0702,34.0702,34.0312,34.0377,53000.0
2008-04-16 14:45:00,52.25,52.26,52.1,52.17,50100.0,34.0377,34.0442,33.9399,33.9856,50100.0
2008-04-16 14:50:00,52.18,52.34,52.15,52.31,41000.0,33.9921,34.0963,33.9725,34.0768,41000.0
2008-04-16 14:55:00,52.31,52.32,52.28,52.29,29500.0,34.0768,34.0833,34.0572,34.0637,29500.0
2008-04-16 15:00:00,52.29,52.37,52.29,52.37,29200.0,34.0637,34.1158,34.0637,34.1158,29200.0
2008-04-16 15:05:00,52.38,52.38,52.26,52.3,65800.0,34.1224,34.1224,34.0442,34.0702,65800.0
2008-04-16 15:10:00,52.29,52.31,52.17,52.17,121500.0,34.0637,34.0768,33.9856,33.9856,121500.0
2008-04-16 15:15:00,52.17,52.28,52.17,52.27,39400.0,33.9856,34.0572,33.9856,34.0507,39400.0
2008-04-16 15:20:00,52.28,52.31,52.2,52.24,95500.0,34.0572,34.0768,34.0051,34.0312,95500.0
2008-04-16 15:25:00,52.24,52.28,52.14,52.16,76800.0,34.0312,34.0572,33.966,33.979,76800.0
2008-04-16 15:30:00,52.17,52.24,52.16,52.2,65200.0,33.9856,34.0312,33.979,34.0051,65200.0
2008-04-16 15:35:00,52.19,52.25,52.17,52.19,86200.0,33.9986,34.0377,33.9856,33.9986,86200.0
2008-04-16 15:40:00,52.19,52.32,52.19,52.3,77600.0,33.9986,34.0833,33.9986,34.0702,77600.0
2008-04-16 15:45:00,52.3,52.47,52.27,52.38,179200.0,34.0702,34.181,34.0507,34.1224,179200.0
2008-04-16 15:50:00,52.38,52.42,52.32,52.37,215800.0,34.1224,34.1484,34.0833,34.1158,215800.0
2008-04-16 15:55:00,52.38,52.55,52.32,52.49,340700.0,34.1224,34.2331,34.0833,34.194,340700.0
2008-04-17 09:30:00,51.16,52.08,51.16,51.95,99800.0,33.3276,33.9269,33.3276,33.8422,99800.0
2008-04-17 09:35:00,51.95,52.01,51.66,51.69,85700.0,33.8422,33.8813,33.6533,33.6729,85700.0
2008-04-17 09:40:00,51.69,51.83,51.67,51.83,39100.0,33.6729,33.7641,33.6598,33.7641,39100.0
2008-04-17 09:45:00,51.83,52.01,51.81,51.92,52000.0,33.7641,33.8813,33.751,33.8227,52000.0
2008-04-17 09:50:00,51.92,51.92,51.7,51.74,56600.0,33.8227,33.8227,33.6794,33.7054,56600.0
2008-04-17 09:55:00,51.73,51.78,51.71,51.73,36000.0,33.6989,33.7315,33.6859,33.6989,36000.0
2008-04-17 10:00:00,51.75,51.75,51.52,51.59,48800.0,33.7119,33.7119,33.5621,33.6077,48800.0
2008-04-17 10:05:00,51.6,51.6,51.46,51.5,43800.0,33.6142,33.6142,33.523,33.5491,43800.0
2008-04-17 10:10:00,51.5,51.53,51.35,51.39,49400.0,33.5491,33.5686,33.4514,33.4774,49400.0
2008-04-17 10:15:00,51.4,51.54,51.39,51.51,47100.0,33.4839,33.5751,33.4774,33.5556,47100.0
2008-04-17 10:20:00,51.5,51.53,51.37,51.41,32800.0,33.5491,33.5686,33.4644,33.4905,32800.0
2008-04-17 10:25:00,51.39,51.52,51.38,51.47,12100.0,33.4774,33.5621,33.4709,33.5295,12100.0
2008-04-17 10:30:00,51.47,51.54,51.47,51.49,95400.0,33.5295,33.5751,33.5295,33.5426,95400.0
2008-04-17 10:35:00,51.5,51.52,51.48,51.48,40500.0,33.5491,33.5621,33.5361,33.5361,40500.0
2008-04-17 10:40:00,51.48,51.5,51.47,51.49,29700.0,33.5361,33.5491,33.5295,33.5426,29700.0
2008-04-17 10:45:00,51.49,51.53,51.44,51.47,33700.0,33.5426,33.5686,33.51,33.5295,33700.0
2008-04-17 10:50:00,51.47,51.48,51.34,51.37,37000.0,33.5295,33.5361,33.4449,33.4644,37000.0
2008-04-17 10:55:00,51.37,51.4,51.31,51.31,28100.0,33.4644,33.4839,33.4253,33.4253,28100.0
2008-04-17 11:00:00,51.31,51.33,51.19,51.21,47400.0,33.4253,33.4383,33.3471,33.3602,47400.0
2008-04-17 11:05:00,51.22,51.26,51.17,51.18,39500.0,33.3667,33.3927,33.3341,33.3406,39500.0
2008-04-17 11:10:00,51.18,51.2,51.11,51.17,28400.0,33.3406,33.3537,33.295,33.3341,28400.0
2008-04-17 11:15:00,51.17,51.25,51.16,51.23,24900.0,33.3341,33.3862,33.3276,33.3732,24900.0
2008-04-17 11:20:00,51.23,51.24,51.09,51.12,30600.0,33.3732,33.3797,33.282,33.3015,30600.0
2008-04-17 11:25:00,51.11,51.11,50.97,50.98,50900.0,33.295,33.295,33.2038,33.2103,50900.0
2008-04-17 11:30:00,50.98,50.98,50.89,50.96,75800.0,33.2103,33.2103,33.1517,33.1973,75800.0
2008-04-17 11:35:00,50.95,51.05,50.9,50.91,38600.0,33.1908,33.2559,33.1582,33.1647,38600.0
2008-04-17 11:40:00,50.91,50.95,50.89,50.94,23800.0,33.1647,33.1908,33.1517,33.1843,23800.0
2008-04-17 11:45:00,50.92,51.02,50.92,50.97,17600.0,33.1713,33.2364,33.1713,33.2038,17600.0
2008-04-17 11:50:00,50.97,51.08,50.96,51.02,22200.0,33.2038,33.2755,33.1973,33.2364,22200.0
2008-04-17 11:55:00,51.03,51.03,50.94,50.97,10700.0,33.2429,33.2429,33.1843,33.2038,10700.0
2008-04-17 12:00:00,50.97,51.0,50.95,50.98,21400.0,33.2038,33.2234,33.1908,33.2103,21400.0
2008-04-17 12:05:00,50.98,51.01,50.97,51.01,34400.0,33.2103,33.2299,33.2038,33.2299,34400.0
2008-04-17 12:10:00,51.01,51.02,50.99,51.02,43500.0,33.2299,33.2364,33.2169,33.2364,43500.0
2008-04-17 12:15:00,51.02,51.1,51.01,51.09,31100.0,33.2364,33.2885,33.2299,33.282,31100.0
2008-04-17 12:20:00,51.09,51.1,51.05,51.07,20700.0,33.282,33.2885,33.2559,33.269,20700.0
2008-04-17 12:25:00,51.07,51.08,51.02,51.03,22000.0,33.269,33.2755,33.2364,33.2429,22000.0
2008-04-17 12:30:00,51.03,51.05,51.0,51.0,18600.0,33.2429,33.2559,33.2234,33.2234,18600.0
2008-04-17 12:35:00,51.0,51.04,51.0,51.04,21300.0,33.2234,33.2494,33.2234,33.2494,21300.0
2008-04-17 12:40:00,51.03,51.03,51.0,51.0,37500.0,33.2429,33.2429,33.2234,33.2234,37500.0
2008-04-17 12:45:00,51.0,51.0,50.92,50.96,22400.0,33.2234,33.2234,33.1713,33.1973,22400.0
2008-04-17 12:50:00,50.96,51.0,50.95,50.99,12600.0,33.1973,33.2234,33.1908,33.2169,12600.0
2008-04-17 12:55:00,51.0,51.04,50.98,51.0,14500.0,33.2234,33.2494,33.2103,33.2234,14500.0
2008-04-17 13:00:00,51.0,51.0,50.98,50.99,27100.0,33.2234,33.2234,33.2103,33.2169,27100.0
2008-04-17 13:05:00,50.99,51.01,50.98,51.0,71800.0,33.2169,33.2299,33.2103,33.2234,71800.0
2008-04-17 13:10:00,51.0,51.01,50.96,50.99,29200.0,33.2234,33.2299,33.1973,33.2169,29200.0
2008-04-17 13:15:00,50.98,51.0,50.98,50.98,18000.0,33.2103,33.2234,33.2103,33.2103,18000.0
2008-04-17 13:20:00,50.98,51.08,50.97,51.05,25600.0,33.2103,33.2755,33.2038,33.2559,25600.0
2008-04-17 13:25:00,51.04,51.06,51.02,51.03,27000.0,33.2494,33.2625,33.2364,33.2429,27000.0
2008-04-17 13:30:00,51.03,51.05,51.02,51.03,48200.0,33.2429,33.2559,33.2364,33.2429,48200.0
2008-04-17 13:35:00,51.03,51.04,50.98,51.01,28900.0,33.2429,33.2494,33.2103,33.2299,28900.0
2008-04-17 13:40:00,51.01,51.04,50.95,51.0,46800.0,33.2299,33.2494,33.1908,33.2234,46800.0
2008-04-17 13:45:00,50.99,51.01,50.98,51.0,14400.0,33.2169,33.2299,33.2103,33.2234,14400.0
2008-04-17 13:50:00,50.99,51.01,50.97,50.98,25300.0,33.2169,33.2299,33.2038,33.2103,25300.0
2008-04-17 13:55:00,50.98,51.01,50.97,50.99,10900.0,33.2103,33.2299,33.2038,33.2169,10900.0
2008-04-17 14:00:00,50.99,51.05,50.98,51.02,60700.0,33.2169,33.2559,33.2103,33.2364,60700.0
2008-04-17 14:05:00,51.02,51.07,51.02,51.05,28100.0,33.2364,33.269,33.2364,33.2559,28100.0
2008-04-17 14:10:00,51.05,51.06,51.02,51.04,59100.0,33.2559,33.2625,33.2364,33.2494,59100.0
2008-04-17 14:15:00,51.04,51.09,51.03,51.08,39700.0,33.2494,33.282,33.2429,33.2755,39700.0
2008-04-17 14:20:00,51.08,51.09,51.04,51.06,35200.0,33.2755,33.282,33.2494,33.2625,35200.0
2008-04-17 14:25:00,51.05,51.12,51.05,51.06,64300.0,33.2559,33.3015,33.2559,33.2625,64300.0
2008-04-17 14:30:00,51.06,51.09,51.05,51.06,19800.0,33.2625,33.282,33.2559,33.2625,19800.0
2008-04-17 14:35:00,51.07,51.15,51.06,51.13,50700.0,33.269,33.3211,33.2625,33.3081,50700.0
2008-04-17 14:40:00,51.14,51.14,51.06,51.06,30500.0,33.3146,33.3146,33.2625,33.2625,30500.0
2008-04-17 14:45:00,51.06,51.1,51.06,51.06,42400.0,33.2625,33.2885,33.2625,33.2625,42400.0
2008-04-17 14:50:00,51.07,51.08,51.03,51.04,31200.0,33.269,33.2755,33.2429,33.2494,31200.0
2008-04-17 14:55:00,51.03,51.05,51.0,51.03,41400.0,33.2429,33.2559,33.2234,33.2429,41400.0
2008-04-17 15:00:00,51.04,51.05,50.99,51.01,111800.0,33.2494,33.2559,33.2169,33.2299,111800.0
2008-04-17 15:05:00,51.01,51.07,51.0,51.02,60200.0,33.2299,33.269,33.2234,33.2364,60200.0
2008-04-17 15:10:00,51.02,51.08,51.01,51.07,49500.0,33.2364,33.2755,33.2299,33.269,49500.0
2008-04-17 15:15:00,51.06,51.1,51.02,51.05,87500.0,33.2625,33.2885,33.2364,33.2559,87500.0
2008-04-17 15:20:00,51.04,51.05,51.0,51.03,69800.0,33.2494,33.2559,33.2234,33.2429,69800.0
2008-04-17 15:25:00,51.03,51.05,50.98,50.98,45000.0,33.2429,33.2559,33.2103,33.2103,45000.0
2008-04-17 15:30:00,50.99,51.09,50.98,51.08,138900.0,33.2169,33.282,33.2103,33.2755,138900.0
2008-04-17 15:35:00,51.08,51.12,51.06,51.1,87400.0,33.2755,33.3015,33.2625,33.2885,87400.0
2008-04-17 15:40:00,51.1,51.1,51.02,51.02,64700.0,33.2885,33.2885,33.2364,33.2364,64700.0
2008-04-17 15:45:00,51.04,51.04,50.99,51.02,305200.0,33.2494,33.2494,33.2169,33.2364,305200.0
2008-04-17 15:50:00,51.02,51.19,51.01,51.12,164600.0,33.2364,33.3471,33.2299,33.3015,164600.0
2008-04-17 15:55:00,51.13,51.16,51.05,51.06,140200.0,33.3081,33.3276,33.2559,33.2625,140200.0
2008-04-18 09:30:00,51.9,52.31,51.9,52.19,353200.0,33.8097,34.0768,33.8097,33.9986,353200.0
2008-04-18 09:35:00,52.17,52.17,51.87,51.97,96300.0,33.9856,33.9856,33.7901,33.8553,96300.0
2008-04-18 09:40:00,51.97,52.34,51.95,52.29,60600.0,33.8553,34.0963,33.8422,34.0637,60600.0
2008-04-18 09:45:00,52.3,52.35,51.99,52.05,90900.0,34.0702,34.1028,33.8683,33.9074,90900.0
2008-04-18 09:50:00,52.04,52.12,52.03,52.1,47900.0,33.9009,33.953,33.8943,33.9399,47900.0
2008-04-18 09:55:00,52.11,52.16,52.06,52.07,28800.0,33.9465,33.979,33.9139,33.9204,28800.0
2008-04-18 10:00:00,52.06,52.06,52.0,52.01,46700.0,33.9139,33.9139,33.8748,33.8813,46700.0
2008-04-18 10:05:00,52.01,52.07,51.99,52.0,73000.0,33.8813,33.9204,33.8683,33.8748,73000.0
2008-04-18 10:10:00,52.0,52.05,51.97,51.97,40000.0,33.8748,33.9074,33.8553,33.8553,40000.0
2008-04-18 10:15:00,51.97,52.02,51.91,51.99,47900.0,33.8553,33.8878,33.8162,33.8683,47900.0
2008-04-18 10:20:00,52.0,52.01,51.94,52.0,51900.0,33.8748,33.8813,33.8357,33.8748,51900.0
2008-04-18 10:25:00,52.02,52.1,51.97,51.99,46800.0,33.8878,33.9399,33.8553,33.8683,46800.0
2008-04-18 10:30:00,52.0,52.06,51.97,52.04,53600.0,33.8748,33.9139,33.8553,33.9009,53600.0
2008-04-18 10:35:00,52.04,52.11,51.99,52.07,79700.0,33.9009,33.9465,33.8683,33.9204,79700.0
2008-04-18 10:40:00,52.08,52.08,52.04,52.07,27000.0,33.9269,33.9269,33.9009,33.9204,27000.0
2008-04-18 10:45:00,52.07,52.14,52.06,52.1,61900.0,33.9204,33.966,33.9139,33.9399,61900.0
2008-04-18 10:50:00,52.09,52.1,52.06,52.08,53500.0,33.9334,33.9399,33.9139,33.9269,53500.0
2008-04-18 10:55:00,52.08,52.09,52.04,52.09,61100.0,33.9269,33.9334,33.9009,33.9334,61100.0
2008-04-18 11:00:00,52.08,52.14,52.08,52.09,95400.0,33.9269,33.966,33.9269,33.9334,95400.0
2008-04-18 11:05:00,52.09,52.11,51.98,52.06,92600.0,33.9334,33.9465,33.8618,33.9139,92600.0
2008-04-18 11:10:00,52.06,52.1,52.03,52.06,63600.0,33.9139,33.9399,33.8943,33.9139,63600.0
2008-04-18 11:15:00,52.06,52.15,52.06,52.1,73200.0,33.9139,33.9725,33.9139,33.9399,73200.0
2008-04-18 11:20:00,52.09,52.1,52.04,52.06,40900.0,33.9334,33.9399,33.9009,33.9139,40900.0
2008-04-18 11:25:00,52.06,52.11,52.06,52.09,34500.0,33.9139,33.9465,33.9139,33.9334,34500.0
2008-04-18 11:30:00,52.11,52.12,52.05,52.08,66900.0,33.9465,33.953,33.9074,33.9269,66900.0
2008-04-18 11:35:00,52.08,52.1,52.08,52.08,31400.0,33.9269,33.9399,33.9269,33.9269,31400.0
2008-04-18 11:40:00,52.08,52.1,52.07,52.09,69200.0,33.9269,33.9399,33.9204,33.9334,69200.0
2008-04-18 11:45:00,52.07,52.13,52.07,52.09,53800.0,33.9204,33.9595,33.9204,33.9334,53800.0
2008-04-18 11:50:00,52.09,52.13,52.07,52.12,49900.0,33.9334,33.9595,33.9204,33.953,49900.0
2008-04-18 11:55:00,52.12,52.21,52.12,52.19,112400.0,33.953,34.0116,33.953,33.9986,112400.0
2008-04-18 12:00:00,52.21,52.23,52.15,52.17,49700.0,34.0116,34.0246,33.9725,33.9856,49700.0
2008-04-18 12:05:00,52.18,52.2,52.13,52.13,65900.0,33.9921,34.0051,33.9595,33.9595,65900.0
2008-04-18 12:10:00,52.13,52.16,52.13,52.15,19500.0,33.9595,33.979,33.9595,33.9725,19500.0
2008-04-18 12:15:00,52.16,52.24,52.15,52.19,81500.0,33.979,34.0312,33.9725,33.9986,81500.0
2008-04-18 12:20:00,52.19,52.21,52.17,52.18,67200.0,33.9986,34.0116,33.9856,33.9921,67200.0
2008-04-18 12:25:00,52.19,52.21,52.17,52.19,34200.0,33.9986,34.0116,33.9856,33.9986,34200.0
2008-04-18 12:30:00,52.2,52.2,52.18,52.19,32500.0,34.0051,34.0051,33.9921,33.9986,32500.0
2008-04-18 12:35:00,52.18,52.21,52.17,52.2,63500.0,33.9921,34.0116,33.9856,34.0051,63500.0
2008-04-18 12:40:00,52.2,52.22,52.19,52.21,27200.0,34.0051,34.0181,33.9986,34.0116,27200.0
2008-04-18 12:45:00,52.2,52.22,52.17,52.18,31900.0,34.0051,34.0181,33.9856,33.9921,31900.0
2008-04-18 12:50:00,52.17,52.2,52.17,52.18,31800.0,33.9856,34.0051,33.9856,33.9921,31800.0
2008-04-18 12:55:00,52.19,52.19,52.13,52.16,64400.0,33.9986,33.9986,33.9595,33.979,64400.0
2008-04-18 13:00:00,52.16,52.2,52.15,52.17,88600.0,33.979,34.0051,33.9725,33.9856,88600.0
2008-04-18 13:05:00,52.18,52.2,52.15,52.2,54500.0,33.9921,34.0051,33.9725,34.0051,54500.0
2008-04-18 13:10:00,52.2,52.21,52.09,52.11,35400.0,34.0051,34.0116,33.9334,33.9465,35400.0
2008-04-18 13:15:00,52.12,52.15,52.11,52.13,16900.0,33.953,33.9725,33.9465,33.9595,16900.0
2008-04-18 13:20:00,52.12,52.15,52.11,52.13,49900.0,33.953,33.9725,33.9465,33.9595,49900.0
2008-04-18 13:25:00,52.13,52.18,52.12,52.12,28400.0,33.9595,33.9921,33.953,33.953,28400.0
2008-04-18 13:30:00,52.13,52.15,52.13,52.15,66700.0,33.9595,33.9725,33.9595,33.9725,66700.0
2008-04-18 13:35:00,52.15,52.15,52.1,52.11,74200.0,33.9725,33.9725,33.9399,33.9465,74200.0
2008-04-18 13:40:00,52.11,52.12,52.05,52.08,23700.0,33.9465,33.953,33.9074,33.9269,23700.0
2008-04-18 13:45:00,52.09,52.1,52.06,52.08,18300.0,33.9334,33.9399,33.9139,33.9269,18300.0
2008-04-18 13:50:00,52.07,52.11,52.07,52.1,79200.0,33.9204,33.9465,33.9204,33.9399,79200.0
2008-04-18 13:55:00,52.11,52.12,52.08,52.1,65300.0,33.9465,33.953,33.9269,33.9399,65300.0
2008-04-18 14:00:00,52.09,52.16,52.09,52.15,34300.0,33.9334,33.979,33.9334,33.9725,34300.0
2008-04-18 14:05:00,52.15,52.16,52.06,52.07,106800.0,33.9725,33.979,33.9139,33.9204,106800.0
2008-04-18 14:10:00,52.07,52.11,52.06,52.11,72800.0,33.9204,33.9465,33.9139,33.9465,72800.0
2008-04-18 14:15:00,52.11,52.19,52.1,52.19,29600.0,33.9465,33.9986,33.9399,33.9986,29600.0
2008-04-18 14:20:00,52.19,52.23,52.17,52.22,84100.0,33.9986,34.0246,33.9856,34.0181,84100.0
2008-04-18 14:25:00,52.21,52.26,52.17,52.19,98700.0,34.0116,34.0442,33.9856,33.9986,98700.0
2008-04-18 14:30:00,52.21,52.25,52.2,52.21,40000.0,34.0116,34.0377,34.0051,34.0116,40000.0
2008-04-18 14:35:00,52.21,52.26,52.21,52.22,29900.0,34.0116,34.0442,34.0116,34.0181,29900.0
2008-04-18 14:40:00,52.23,52.31,52.23,52.24,39900.0,34.0246,34.0768,34.0246,34.0312,39900.0
2008-04-18 14:45:00,52.25,52.26,52.23,52.24,34200.0,34.0377,34.0442,34.0246,34.0312,34200.0
2008-04-18 14:50:00,52.26,52.27,52.23,52.24,45400.0,34.0442,34.0507,34.0246,34.0312,45400.0
2008-04-18 14:55:00,52.25,52.26,52.2,52.23,63800.0,34.0377,34.0442,34.0051,34.0246,63800.0
2008-04-18 15:00:00,52.23,52.23,52.14,52.15,50400.0,34.0246,34.0246,33.966,33.9725,50400.0
2008-04-18 15:05:00,52.15,52.18,52.15,52.18,57300.0,33.9725,33.9921,33.9725,33.9921,57300.0
2008-04-18 15:10:00,52.18,52.21,52.15,52.16,74600.0,33.9921,34.0116,33.9725,33.979,74600.0
2008-04-18 15:15:00,52.16,52.21,52.12,52.12,60800.0,33.979,34.0116,33.953,33.953,60800.0
2008-04-18 15:20:00,52.11,52.12,52.05,52.11,52200.0,33.9465,33.953,33.9074,33.9465,52200.0
2008-04-18 15:25:00,52.11,52.14,52.09,52.14,50900.0,33.9465,33.966,33.9334,33.966,50900.0
2008-04-18 15:30:00,52.13,52.27,52.13,52.26,82600.0,33.9595,34.0507,33.9595,34.0442,82600.0
2008-04-18 15:35:00,52.25,52.3,52.23,52.29,68800.0,34.0377,34.0702,34.0246,34.0637,68800.0
2008-04-18 15:40:00,52.3,52.34,52.25,52.33,70200.0,34.0702,34.0963,34.0377,34.0898,70200.0
2008-04-18 15:45:00,52.34,52.34,52.29,52.32,110400.0,34.0963,34.0963,34.0637,34.0833,110400.0
2008-04-18 15:50:00,52.32,52.37,52.3,52.32,155200.0,34.0833,34.1158,34.0702,34.0833,155200.0
2008-04-18 15:55:00,52.33,52.39,52.31,52.37,128500.0,34.0898,34.1289,34.0768,34.1158,128500.0
2008-04-21 09:30:00,52.16,52.16,52.03,52.1,26900.0,33.979,33.979,33.8943,33.9399,26900.0
2008-04-21 09:35:00,52.11,52.13,51.99,52.12,31800.0,33.9465,33.9595,33.8683,33.953,31800.0
2008-04-21 09:40:00,52.13,52.2,52.11,52.2,35400.0,33.9595,34.0051,33.9465,34.0051,35400.0
2008-04-21 09:45:00,52.23,52.27,52.22,52.23,22000.0,34.0246,34.0507,34.0181,34.0246,22000.0
2008-04-21 09:50:00,52.23,52.38,52.23,52.37,42600.0,34.0246,34.1224,34.0246,34.1158,42600.0
2008-04-21 09:55:00,52.38,52.4,52.29,52.29,40900.0,34.1224,34.1354,34.0637,34.0637,40900.0
2008-04-21 10:00:00,52.27,52.28,52.15,52.16,34300.0,34.0507,34.0572,33.9725,33.979,34300.0
2008-04-21 10:05:00,52.15,52.22,52.11,52.18,45300.0,33.9725,34.0181,33.9465,33.9921,45300.0
2008-04-21 10:10:00,52.17,52.17,52.03,52.05,42900.0,33.9856,33.9856,33.8943,33.9074,42900.0
2008-04-21 10:15:00,52.05,52.19,51.99,52.18,63300.0,33.9074,33.9986,33.8683,33.9921,63300.0
2008-04-21 10:20:00,52.17,52.19,52.09,52.12,26300.0,33.9856,33.9986,33.9334,33.953,26300.0
2008-04-21 10:25:00,52.12,52.12,51.93,52.0,43800.0,33.953,33.953,33.8292,33.8748,43800.0
2008-04-21 10:30:00,52.01,52.13,51.99,52.13,41400.0,33.8813,33.9595,33.8683,33.9595,41400.0
2008-04-21 10:35:00,52.13,52.15,52.04,52.06,79500.0,33.9595,33.9725,33.9009,33.9139,79500.0
2008-04-21 10:40:00,52.07,52.13,52.06,52.13,15800.0,33.9204,33.9595,33.9139,33.9595,15800.0
2008-04-21 10:45:00,52.13,52.18,52.12,52.17,29400.0,33.9595,33.9921,33.953,33.9856,29400.0
2008-04-21 10:50:00,52.18,52.24,52.11,52.11,43500.0,33.9921,34.0312,33.9465,33.9465,43500.0
2008-04-21 10:55:00,52.12,52.13,52.07,52.07,29300.0,33.953,33.9595,33.9204,33.9204,29300.0
2008-04-21 11:00:00,52.07,52.1,52.04,52.08,56100.0,33.9204,33.9399,33.9009,33.9269,56100.0
2008-04-21 11:05:00,52.06,52.11,52.06,52.08,53400.0,33.9139,33.9465,33.9139,33.9269,53400.0
2008-04-21 11:10:00,52.08,52.15,52.07,52.14,24300.0,33.9269,33.9725,33.9204,33.966,24300.0
2008-04-21 11:15:00,52.14,52.19,52.14,52.18,22900.0,33.966,33.9986,33.966,33.9921,22900.0
2008-04-21 11:20:00,52.17,52.25,52.17,52.23,39800.0,33.9856,34.0377,33.9856,34.0246,39800.0
2008-04-21 11:25:00,52.24,52.32,52.22,52.23,61900.0,34.0312,34.0833,34.0181,34.0246,61900.0
2008-04-21 11:30:00,52.23,52.31,52.22,52.3,23800.0,34.0246,34.0768,34.0181,34.0702,23800.0
2008-04-21 11:35:00,52.31,52.33,52.29,52.31,27900.0,34.0768,34.0898,34.0637,34.0768,27900.0
2008-04-21 11:40:00,52.3,52.31,52.27,52.29,19100.0,34.0702,34.0768,34.0507,34.0637,19100.0
2008-04-21 11:45:00,52.29,52.39,52.28,52.35,37400.0,34.0637,34.1289,34.0572,34.1028,37400.0
2008-04-21 11:50:00,52.35,52.37,52.33,52.33,17400.0,34.1028,34.1158,34.0898,34.0898,17400.0
2008-04-21 11:55:00,52.34,52.37,52.31,52.31,23700.0,34.0963,34.1158,34.0768,34.0768,23700.0
2008-04-21 12:00:00,52.32,52.43,52.3,52.42,28500.0,34.0833,34.1549,34.0702,34.1484,28500.0
2008-04-21 12:05:00,52.42,52.43,52.4,52.4,13200.0,34.1484,34.1549,34.1354,34.1354,13200.0
2008-04-21 12:10:00,52.4,52.41,52.36,52.39,26200.0,34.1354,34.1419,34.1093,34.1289,26200.0
2008-04-21 12:15:00,52.39,52.42,52.39,52.42,15700.0,34.1289,34.1484,34.1289,34.1484,15700.0
2008-04-21 12:20:00,52.41,52.48,52.4,52.47,29200.0,34.1419,34.1875,34.1354,34.181,29200.0
2008-04-21 12:25:00,52.47,52.54,52.45,52.53,29400.0,34.181,34.2266,34.168,34.2201,29400.0
2008-04-21 12:30:00,52.52,52.53,52.46,52.46,21800.0,34.2136,34.2201,34.1745,34.1745,21800.0
2008-04-21 12:35:00,52.46,52.47,52.43,52.44,23700.0,34.1745,34.181,34.1549,34.1614,23700.0
2008-04-21 12:40:00,52.44,52.5,52.43,52.49,16200.0,34.1614,34.2005,34.1549,34.194,16200.0
2008-04-21 12:45:00,52.48,52.5,52.47,52.48,12200.0,34.1875,34.2005,34.181,34.1875,12200.0
2008-04-21 12:50:00,52.48,52.5,52.43,52.5,19400.0,34.1875,34.2005,34.1549,34.2005,19400.0
2008-04-21 12:55:00,52.49,52.49,52.42,52.46,19600.0,34.194,34.194,34.1484,34.1745,19600.0
2008-04-21 13:00:00,52.47,52.48,52.45,52.47,22300.0,34.181,34.1875,34.168,34.181,22300.0
2008-04-21 13:05:00,52.48,52.52,52.47,52.49,18400.0,34.1875,34.2136,34.181,34.194,18400.0
2008-04-21 13:10:00,52.49,52.49,52.44,52.46,19700.0,34.194,34.194,34.1614,34.1745,19700.0
2008-04-21 13:15:00,52.46,52.5,52.45,52.49,18800.0,34.1745,34.2005,34.168,34.194,18800.0
2008-04-21 13:20:00,52.49,52.53,52.48,52.53,18400.0,34.194,34.2201,34.1875,34.2201,18400.0
2008-04-21 13:25:00,52.52,52.55,52.49,52.51,25400.0,34.2136,34.2331,34.194,34.207,25400.0
2008-04-21 13:30:00,52.5,52.5,52.42,52.42,19600.0,34.2005,34.2005,34.1484,34.1484,19600.0
2008-04-21 13:35:00,52.43,52.54,52.42,52.49,27200.0,34.1549,34.2266,34.1484,34.194,27200.0
2008-04-21 13:40:00,52.48,52.49,52.39,52.41,16400.0,34.1875,34.194,34.1289,34.1419,16400.0
2008-04-21 13:45:00,52.4,52.41,52.36,52.37,14000.0,34.1354,34.1419,34.1093,34.1158,14000.0
2008-04-21 13:50:00,52.36,52.37,52.32,52.32,20100.0,34.1093,34.1158,34.0833,34.0833,20100.0
2008-04-21 13:55:00,52.33,52.35,52.31,52.35,23500.0,34.0898,34.1028,34.0768,34.1028,23500.0
2008-04-21 14:00:00,52.34,52.35,52.32,52.34,13900.0,34.0963,34.1028,34.0833,34.0963,13900.0
2008-04-21 14:05:00,52.34,52.35,52.33,52.34,15700.0,34.0963,34.1028,34.0898,34.0963,15700.0
2008-04-21 14:10:00,52.33,52.37,52.32,52.33,17000.0,34.0898,34.1158,34.0833,34.0898,17000.0
2008-04-21 14:15:00,52.32,52.45,52.32,52.44,20600.0,34.0833,34.168,34.0833,34.1614,20600.0
2008-04-21 14:20:00,52.44,52.45,52.35,52.39,43200.0,34.1614,34.168,34.1028,34.1289,43200.0
2008-04-21 14:25:00,52.4,52.43,52.4,52.43,13900.0,34.1354,34.1549,34.1354,34.1549,13900.0
2008-04-21 14:30:00,52.43,52.53,52.42,52.51,29500.0,34.1549,34.2201,34.1484,34.207,29500.0
2008-04-21 14:35:00,52.52,52.55,52.52,52.54,23300.0,34.2136,34.2331,34.2136,34.2266,23300.0
2008-04-21 14:40:00,52.53,52.54,52.51,52.51,18100.0,34.2201,34.2266,34.207,34.207,18100.0
2008-04-21 14:45:00,52.53,52.66,52.52,52.64,41800.0,34.2201,34.3048,34.2136,34.2917,41800.0
2008-04-21 14:50:00,52.64,52.65,52.62,52.63,23700.0,34.2917,34.2982,34.2787,34.2852,23700.0
2008-04-21 14:55:00,52.63,52.65,52.58,52.61,32900.0,34.2852,34.2982,34.2526,34.2722,32900.0
2008-04-21 15:00:00,52.6,52.68,52.59,52.66,24500.0,34.2657,34.3178,34.2592,34.3048,24500.0
2008-04-21 15:05:00,52.66,52.67,52.61,52.62,29400.0,34.3048,34.3113,34.2722,34.2787,29400.0
2008-04-21 15:10:00,52.63,52.65,52.61,52.62,22300.0,34.2852,34.2982,34.2722,34.2787,22300.0
2008-04-21 15:15:00,52.62,52.67,52.61,52.67,20500.0,34.2787,34.3113,34.2722,34.3113,20500.0
2008-04-21 15:20:00,52.67,52.67,52.6,52.63,28500.0,34.3113,34.3113,34.2657,34.2852,28500.0
2008-04-21 15:25:00,52.64,52.66,52.59,52.62,32700.0,34.2917,34.3048,34.2592,34.2787,32700.0
2008-04-21 15:30:00,52.62,52.62,52.56,52.62,39300.0,34.2787,34.2787,34.2396,34.2787,39300.0
2008-04-21 15:35:00,52.62,52.65,52.57,52.65,51900.0,34.2787,34.2982,34.2461,34.2982,51900.0
2008-04-21 15:40:00,52.65,52.76,52.65,52.76,39700.0,34.2982,34.3699,34.2982,34.3699,39700.0
2008-04-21 15:45:00,52.76,52.79,52.74,52.79,50000.0,34.3699,34.3894,34.3569,34.3894,50000.0
2008-04-21 15:50:00,52.79,52.8,52.67,52.68,63800.0,34.3894,34.396,34.3113,34.3178,63800.0
2008-04-21 15:55:00,52.68,52.71,52.65,52.66,73700.0,34.3178,34.3373,34.2982,34.3048,73700.0
2008-04-22 09:30:00,52.67,52.67,52.59,52.63,36500.0,34.3113,34.3113,34.2592,34.2852,36500.0
2008-04-22 09:35:00,52.63,52.64,52.49,52.52,20000.0,34.2852,34.2917,34.194,34.2136,20000.0
2008-04-22 09:40:00,52.51,52.54,52.47,52.47,16700.0,34.207,34.2266,34.181,34.181,16700.0
2008-04-22 09:45:00,52.47,52.49,52.31,52.36,28900.0,34.181,34.194,34.0768,34.1093,28900.0
2008-04-22 09:50:00,52.35,52.38,52.32,52.33,23600.0,34.1028,34.1224,34.0833,34.0898,23600.0
2008-04-22 09:55:00,52.33,52.39,52.33,52.38,23700.0,34.0898,34.1289,34.0898,34.1224,23700.0
2008-04-22 10:00:00,52.37,52.52,52.36,52.5,44300.0,34.1158,34.2136,34.1093,34.2005,44300.0
2008-04-22 10:05:00,52.5,52.5,52.37,52.41,47100.0,34.2005,34.2005,34.1158,34.1419,47100.0
2008-04-22 10:10:00,52.4,52.58,52.39,52.53,37700.0,34.1354,34.2526,34.1289,34.2201,37700.0
2008-04-22 10:15:00,52.51,52.54,52.49,52.49,21500.0,34.207,34.2266,34.194,34.194,21500.0
2008-04-22 10:20:00,52.49,52.69,52.41,52.64,87400.0,34.194,34.3243,34.1419,34.2917,87400.0
2008-04-22 10:25:00,52.64,52.64,52.47,52.57,41900.0,34.2917,34.2917,34.181,34.2461,41900.0
2008-04-22 10:30:00,52.55,52.72,52.53,52.7,38800.0,34.2331,34.3438,34.2201,34.3308,38800.0
2008-04-22 10:35:00,52.69,52.7,52.54,52.59,26800.0,34.3243,34.3308,34.2266,34.2592,26800.0
2008-04-22 10:40:00,52.59,52.62,52.59,52.62,12200.0,34.2592,34.2787,34.2592,34.2787,12200.0
2008-04-22 10:45:00,52.62,52.71,52.61,52.7,18200.0,34.2787,34.3373,34.2722,34.3308,18200.0
2008-04-22 10:50:00,52.7,52.76,52.67,52.74,20300.0,34.3308,34.3699,34.3113,34.3569,20300.0
2008-04-22 10:55:00,52.74,52.78,52.73,52.78,19500.0,34.3569,34.3829,34.3504,34.3829,19500.0
2008-04-22 11:00:00,52.78,52.79,52.74,52.79,27800.0,34.3829,34.3894,34.3569,34.3894,27800.0
2008-04-22 11:05:00,52.77,52.8,52.72,52.72,27800.0,34.3764,34.396,34.3438,34.3438,27800.0
2008-04-22 11:10:00,52.72,52.79,52.71,52.77,21500.0,34.3438,34.3894,34.3373,34.3764,21500.0
2008-04-22 11:15:00,52.79,52.85,52.78,52.82,25200.0,34.3894,34.4285,34.3829,34.409,25200.0
2008-04-22 11:20:00,52.82,52.83,52.71,52.74,35500.0,34.409,34.4155,34.3373,34.3569,35500.0
2008-04-22 11:25:00,52.71,52.71,52.56,52.59,29800.0,34.3373,34.3373,34.2396,34.2592,29800.0
2008-04-22 11:30:00,52.59,52.72,52.54,52.64,51200.0,34.2592,34.3438,34.2266,34.2917,51200.0
2008-04-22 11:35:00,52.64,52.68,52.64,52.68,16300.0,34.2917,34.3178,34.2917,34.3178,16300.0
2008-04-22 11:40:00,52.67,52.7,52.6,52.61,16000.0,34.3113,34.3308,34.2657,34.2722,16000.0
2008-04-22 11:45:00,52.61,52.71,52.35,52.35,78000.0,34.2722,34.3373,34.1028,34.1028,78000.0
2008-04-22 11:50:00,52.36,52.38,52.22,52.27,29900.0,34.1093,34.1224,34.0181,34.0507,29900.0
2008-04-22 11:55:00,52.27,52.34,52.22,52.33,24400.0,34.0507,34.0963,34.0181,34.0898,24400.0
2008-04-22 12:00:00,52.32,52.37,52.31,52.31,22100.0,34.0833,34.1158,34.0768,34.0768,22100.0
2008-04-22 12:05:00,52.31,52.35,52.3,52.32,15000.0,34.0768,34.1028,34.0702,34.0833,15000.0
2008-04-22 12:10:00,52.32,52.49,52.3,52.48,19900.0,34.0833,34.194,34.0702,34.1875,19900.0
2008-04-22 12:15:00,52.47,52.49,52.47,52.47,13400.0,34.181,34.194,34.181,34.181,13400.0
2008-04-22 12:20:00,52.47,52.53,52.45,52.53,18800.0,34.181,34.2201,34.168,34.2201,18800.0
2008-04-22 12:25:00,52.53,52.55,52.51,52.52,26600.0,34.2201,34.2331,34.207,34.2136,26600.0
2008-04-22 12:30:00,52.53,52.54,52.41,52.42,19300.0,34.2201,34.2266,34.1419,34.1484,19300.0
2008-04-22 12:35:00,52.42,52.42,52.27,52.27,26700.0,34.1484,34.1484,34.0507,34.0507,26700.0
2008-04-22 12:40:00,52.27,52.28,52.24,52.25,10900.0,34.0507,34.0572,34.0312,34.0377,10900.0
2008-04-22 12:45:00,52.24,52.25,52.13,52.16,18300.0,34.0312,34.0377,33.9595,33.979,18300.0
2008-04-22 12:50:00,52.15,52.16,52.03,52.04,17900.0,33.9725,33.979,33.8943,33.9009,17900.0
2008-04-22 12:55:00,52.04,52.04,51.96,51.99,21400.0,33.9009,33.9009,33.8487,33.8683,21400.0
2008-04-22 13:00:00,51.97,52.0,51.9,51.99,32500.0,33.8553,33.8748,33.8097,33.8683,32500.0
2008-04-22 13:05:00,51.99,52.0,51.98,51.99,11700.0,33.8683,33.8748,33.8618,33.8683,11700.0
2008-04-22 13:10:00,51.99,52.0,51.97,51.98,18400.0,33.8683,33.8748,33.8553,33.8618,18400.0
2008-04-22 13:15:00,51.99,52.0,51.96,51.97,13000.0,33.8683,33.8748,33.8487,33.8553,13000.0
2008-04-22 13:20:00,51.97,52.0,51.97,51.97,21500.0,33.8553,33.8748,33.8553,33.8553,21500.0
2008-04-22 13:25:00,51.96,52.01,51.95,52.0,16300.0,33.8487,33.8813,33.8422,33.8748,16300.0
2008-04-22 13:30:00,52.0,52.02,51.98,52.01,13700.0,33.8748,33.8878,33.8618,33.8813,13700.0
2008-04-22 13:35:00,52.01,52.02,51.99,51.99,13400.0,33.8813,33.8878,33.8683,33.8683,13400.0
2008-04-22 13:40:00,51.99,52.01,51.97,52.0,19500.0,33.8683,33.8813,33.8553,33.8748,19500.0
2008-04-22 13:45:00,52.0,52.0,51.97,52.0,21100.0,33.8748,33.8748,33.8553,33.8748,21100.0
2008-04-22 13:50:00,51.99,52.03,51.99,52.02,20200.0,33.8683,33.8943,33.8683,33.8878,20200.0
2008-04-22 13:55:00,52.02,52.03,52.0,52.01,12900.0,33.8878,33.8943,33.8748,33.8813,12900.0
2008-04-22 14:00:00,52.02,52.02,51.98,51.98,12200.0,33.8878,33.8878,33.8618,33.8618,12200.0
2008-04-22 14:05:00,51.99,52.01,51.98,51.99,26100.0,33.8683,33.8813,33.8618,33.8683,26100.0
2008-04-22 14:10:00,51.99,52.01,51.95,51.98,23400.0,33.8683,33.8813,33.8422,33.8618,23400.0
2008-04-22 14:15:00,51.98,52.0,51.9,51.92,20300.0,33.8618,33.8748,33.8097,33.8227,20300.0
2008-04-22 14:20:00,51.93,52.02,51.92,52.01,18300.0,33.8292,33.8878,33.8227,33.8813,18300.0
2008-04-22 14:25:00,52.02,52.04,51.97,52.02,24800.0,33.8878,33.9009,33.8553,33.8878,24800.0
2008-04-22 14:30:00,52.01,52.08,52.0,52.04,17200.0,33.8813,33.9269,33.8748,33.9009,17200.0
2008-04-22 14:35:00,52.04,52.1,51.93,51.93,25200.0,33.9009,33.9399,33.8292,33.8292,25200.0
2008-04-22 14:40:00,51.93,51.98,51.86,51.88,20400.0,33.8292,33.8618,33.7836,33.7966,20400.0
2008-04-22 14:45:00,51.86,51.87,51.84,51.85,17500.0,33.7836,33.7901,33.7706,33.7771,17500.0
2008-04-22 14:50:00,51.85,51.88,51.81,51.84,26900.0,33.7771,33.7966,33.751,33.7706,26900.0
2008-04-22 14:55:00,51.85,51.9,51.8,51.9,19500.0,33.7771,33.8097,33.7445,33.8097,19500.0
2008-04-22 15:00:00,51.9,51.97,51.9,51.97,13600.0,33.8097,33.8553,33.8097,33.8553,13600.0
2008-04-22 15:05:00,51.97,52.05,51.96,52.03,21500.0,33.8553,33.9074,33.8487,33.8943,21500.0
2008-04-22 15:10:00,52.04,52.13,52.01,52.07,32500.0,33.9009,33.9595,33.8813,33.9204,32500.0
2008-04-22 15:15:00,52.08,52.14,52.08,52.13,29500.0,33.9269,33.966,33.9269,33.9595,29500.0
2008-04-22 15:20:00,52.13,52.17,52.11,52.13,28500.0,33.9595,33.9856,33.9465,33.9595,28500.0
2008-04-22 15:25:00,52.13,52.19,52.05,52.17,37600.0,33.9595,33.9986,33.9074,33.9856,37600.0
2008-04-22 15:30:00,52.16,52.17,52.11,52.11,50100.0,33.979,33.9856,33.9465,33.9465,50100.0
2008-04-22 15:35:00,52.1,52.19,52.09,52.17,34200.0,33.9399,33.9986,33.9334,33.9856,34200.0
2008-04-22 15:40:00,52.17,52.17,52.1,52.16,55300.0,33.9856,33.9856,33.9399,33.979,55300.0
2008-04-22 15:45:00,52.16,52.29,52.16,52.28,52900.0,33.979,34.0637,33.979,34.0572,52900.0
2008-04-22 15:50:00,52.28,52.32,52.28,52.28,74700.0,34.0572,34.0833,34.0572,34.0572,74700.0
2008-04-22 15:55:00,52.28,52.28,52.2,52.24,121600.0,34.0572,34.0572,34.0051,34.0312,121600.0
2008-04-23 09:30:00,52.31,52.33,52.17,52.17,29900.0,34.0768,34.0898,33.9856,33.9856,29900.0
2008-04-23 09:35:00,52.18,52.18,51.71,51.8,77700.0,33.9921,33.9921,33.6859,33.7445,77700.0
2008-04-23 09:40:00,51.8,51.95,51.78,51.95,44500.0,33.7445,33.8422,33.7315,33.8422,44500.0
2008-04-23 09:45:00,51.94,51.98,51.69,51.69,37200.0,33.8357,33.8618,33.6729,33.6729,37200.0
2008-04-23 09:50:00,51.68,51.69,51.48,51.49,45800.0,33.6663,33.6729,33.5361,33.5426,45800.0
2008-04-23 09:55:00,51.48,51.49,51.21,51.22,77900.0,33.5361,33.5426,33.3602,33.3667,77900.0
2008-04-23 10:00:00,51.23,51.39,51.23,51.39,54400.0,33.3732,33.4774,33.3732,33.4774,54400.0
2008-04-23 10:05:00,51.38,51.41,51.34,51.38,49300.0,33.4709,33.4905,33.4449,33.4709,49300.0
2008-04-23 10:10:00,51.38,51.4,51.36,51.39,40600.0,33.4709,33.4839,33.4579,33.4774,40600.0
2008-04-23 10:15:00,51.39,51.54,51.39,51.47,32100.0,33.4774,33.5751,33.4774,33.5295,32100.0
2008-04-23 10:20:00,51.48,51.57,51.48,51.53,27800.0,33.5361,33.5947,33.5361,33.5686,27800.0
2008-04-23 10:25:00,51.54,51.64,51.53,51.59,35200.0,33.5751,33.6403,33.5686,33.6077,35200.0
2008-04-23 10:30:00,51.6,51.72,51.6,51.71,33700.0,33.6142,33.6924,33.6142,33.6859,33700.0
2008-04-23 10:35:00,51.72,52.0,51.72,51.99,36000.0,33.6924,33.8748,33.6924,33.8683,36000.0
2008-04-23 10:40:00,52.0,52.02,51.96,51.97,70100.0,33.8748,33.8878,33.8487,33.8553,70100.0
2008-04-23 10:45:00,51.96,52.03,51.95,51.96,32400.0,33.8487,33.8943,33.8422,33.8487,32400.0
2008-04-23 10:50:00,51.96,51.96,51.83,51.95,118300.0,33.8487,33.8487,33.7641,33.8422,118300.0
2008-04-23 10:55:00,51.95,51.97,51.72,51.72,35000.0,33.8422,33.8553,33.6924,33.6924,35000.0
2008-04-23 11:00:00,51.72,51.86,51.69,51.79,25000.0,33.6924,33.7836,33.6729,33.738,25000.0
2008-04-23 11:05:00,51.8,51.84,51.72,51.73,24300.0,33.7445,33.7706,33.6924,33.6989,24300.0
2008-04-23 11:10:00,51.72,51.76,51.72,51.75,18200.0,33.6924,33.7185,33.6924,33.7119,18200.0
2008-04-23 11:15:00,51.74,51.76,51.68,51.68,26100.0,33.7054,33.7185,33.6663,33.6663,26100.0
2008-04-23 11:20:00,51.68,51.74,51.67,51.74,18000.0,33.6663,33.7054,33.6598,33.7054,18000.0
2008-04-23 11:25:00,51.72,51.75,51.71,51.73,16500.0,33.6924,33.7119,33.6859,33.6989,16500.0
2008-04-23 11:30:00,51.73,51.75,51.67,51.67,16100.0,33.6989,33.7119,33.6598,33.6598,16100.0
2008-04-23 11:35:00,51.67,51.75,51.67,51.73,20000.0,33.6598,33.7119,33.6598,33.6989,20000.0
2008-04-23 11:40:00,51.72,51.81,51.7,51.8,10900.0,33.6924,33.751,33.6794,33.7445,10900.0
2008-04-23 11:45:00,51.82,51.91,51.82,51.87,41300.0,33.7575,33.8162,33.7575,33.7901,41300.0
2008-04-23 11:50:00,51.85,51.87,51.83,51.85,9600.0,33.7771,33.7901,33.7641,33.7771,9600.0
2008-04-23 11:55:00,51.83,51.87,51.73,51.74,14200.0,33.7641,33.7901,33.6989,33.7054,14200.0
2008-04-23 12:00:00,51.74,51.77,51.71,51.72,13700.0,33.7054,33.725,33.6859,33.6924,13700.0
2008-04-23 12:05:00,51.72,51.73,51.69,51.69,13700.0,33.6924,33.6989,33.6729,33.6729,13700.0
2008-04-23 12:10:00,51.69,51.69,51.64,51.69,23100.0,33.6729,33.6729,33.6403,33.6729,23100.0
2008-04-23 12:15:00,51.69,51.72,51.64,51.65,20900.0,33.6729,33.6924,33.6403,33.6468,20900.0
2008-04-23 12:20:00,51.64,51.65,51.55,51.55,34200.0,33.6403,33.6468,33.5817,33.5817,34200.0
2008-04-23 12:25:00,51.54,51.59,51.51,51.56,24700.0,33.5751,33.6077,33.5556,33.5882,24700.0
2008-04-23 12:30:00,51.56,51.59,51.35,51.35,30900.0,33.5882,33.6077,33.4514,33.4514,30900.0
2008-04-23 12:35:00,51.36,51.38,51.28,51.37,35500.0,33.4579,33.4709,33.4058,33.4644,35500.0
2008-04-23 12:40:00,51.37,51.39,51.34,51.38,15500.0,33.4644,33.4774,33.4449,33.4709,15500.0
2008-04-23 12:45:00,51.38,51.39,51.35,51.37,18800.0,33.4709,33.4774,33.4514,33.4644,18800.0
2008-04-23 12:50:00,51.38,51.41,51.37,51.38,27800.0,33.4709,33.4905,33.4644,33.4709,27800.0
2008-04-23 12:55:00,51.38,51.38,51.36,51.37,15700.0,33.4709,33.4709,33.4579,33.4644,15700.0
2008-04-23 13:00:00,51.38,51.39,51.35,51.39,20000.0,33.4709,33.4774,33.4514,33.4774,20000.0
2008-04-23 13:05:00,51.39,51.46,51.37,51.45,25300.0,33.4774,33.523,33.4644,33.5165,25300.0
2008-04-23 13:10:00,51.44,51.47,51.42,51.46,16400.0,33.51,33.5295,33.497,33.523,16400.0
2008-04-23 13:15:00,51.45,51.49,51.41,51.42,14600.0,33.5165,33.5426,33.4905,33.497,14600.0
2008-04-23 13:20:00,51.41,51.48,51.41,51.47,23600.0,33.4905,33.5361,33.4905,33.5295,23600.0
2008-04-23 13:25:00,51.47,51.47,51.45,51.45,18100.0,33.5295,33.5295,33.5165,33.5165,18100.0
2008-04-23 13:30:00,51.46,51.48,51.42,51.48,29600.0,33.523,33.5361,33.497,33.5361,29600.0
2008-04-23 13:35:00,51.46,51.52,51.46,51.46,53100.0,33.523,33.5621,33.523,33.523,53100.0
2008-04-23 13:40:00,51.46,51.47,51.42,51.42,32800.0,33.523,33.5295,33.497,33.497,32800.0
2008-04-23 13:45:00,51.42,51.54,51.39,51.53,75000.0,33.497,33.5751,33.4774,33.5686,75000.0
2008-04-23 13:50:00,51.52,51.53,51.47,51.48,21500.0,33.5621,33.5686,33.5295,33.5361,21500.0
2008-04-23 13:55:00,51.48,51.49,51.45,51.48,59300.0,33.5361,33.5426,33.5165,33.5361,59300.0
2008-04-23 14:00:00,51.47,51.49,51.39,51.4,42100.0,33.5295,33.5426,33.4774,33.4839,42100.0
2008-04-23 14:05:00,51.4,51.46,51.4,51.45,20700.0,33.4839,33.523,33.4839,33.5165,20700.0
2008-04-23 14:10:00,51.46,51.52,51.44,51.49,63800.0,33.523,33.5621,33.51,33.5426,63800.0
2008-04-23 14:15:00,51.49,51.5,51.45,51.47,18800.0,33.5426,33.5491,33.5165,33.5295,18800.0
2008-04-23 14:20:00,51.47,51.48,51.4,51.41,54600.0,33.5295,33.5361,33.4839,33.4905,54600.0
2008-04-23 14:25:00,51.4,51.45,51.36,51.36,33700.0,33.4839,33.5165,33.4579,33.4579,33700.0
2008-04-23 14:30:00,51.38,51.47,51.36,51.45,72100.0,33.4709,33.5295,33.4579,33.5165,72100.0
2008-04-23 14:35:00,51.45,51.48,51.36,51.36,33100.0,33.5165,33.5361,33.4579,33.4579,33100.0
2008-04-23 14:40:00,51.36,51.44,51.35,51.42,28800.0,33.4579,33.51,33.4514,33.497,28800.0
2008-04-23 14:45:00,51.43,51.44,51.39,51.39,27200.0,33.5035,33.51,33.4774,33.4774,27200.0
2008-04-23 14:50:00,51.38,51.47,51.38,51.4,44600.0,33.4709,33.5295,33.4709,33.4839,44600.0
2008-04-23 14:55:00,51.4,51.41,51.33,51.35,32700.0,33.4839,33.4905,33.4383,33.4514,32700.0
2008-04-23 15:00:00,51.36,51.48,51.35,51.46,27400.0,33.4579,33.5361,33.4514,33.523,27400.0
2008-04-23 15:05:00,51.46,51.48,51.39,51.44,56800.0,33.523,33.5361,33.4774,33.51,56800.0
2008-04-23 15:10:00,51.44,51.45,51.41,51.42,61600.0,33.51,33.5165,33.4905,33.497,61600.0
2008-04-23 15:15:00,51.41,51.42,51.37,51.38,49000.0,33.4905,33.497,33.4644,33.4709,49000.0
2008-04-23 15:20:00,51.37,51.46,51.37,51.43,40200.0,33.4644,33.523,33.4644,33.5035,40200.0
2008-04-23 15:25:00,51.44,51.46,51.26,51.3,61000.0,33.51,33.523,33.3927,33.4188,61000.0
2008-04-23 15:30:00,51.29,51.37,51.29,51.34,53000.0,33.4123,33.4644,33.4123,33.4449,53000.0
2008-04-23 15:35:00,51.34,51.37,51.26,51.33,94100.0,33.4449,33.4644,33.3927,33.4383,94100.0
2008-04-23 15:40:00,51.33,51.41,51.32,51.4,66800.0,33.4383,33.4905,33.4318,33.4839,66800.0
2008-04-23 15:45:00,51.39,51.39,51.25,51.33,137100.0,33.4774,33.4774,33.3862,33.4383,137100.0
2008-04-23 15:50:00,51.32,51.42,51.32,51.4,76700.0,33.4318,33.497,33.4318,33.4839,76700.0
2008-04-23 15:55:00,51.4,51.5,51.4,51.46,140000.0,33.4839,33.5491,33.4839,33.523,140000.0
2008-04-24 09:30:00,51.52,51.86,51.52,51.79,31100.0,33.5621,33.7836,33.5621,33.738,31100.0
2008-04-24 09:35:00,51.79,51.79,51.47,51.52,40800.0,33.738,33.738,33.5295,33.5621,40800.0
2008-04-24 09:40:00,51.53,51.57,51.42,51.55,22300.0,33.5686,33.5947,33.497,33.5817,22300.0
2008-04-24 09:45:00,51.55,51.61,51.37,51.5,37000.0,33.5817,33.6207,33.4644,33.5491,37000.0
2008-04-24 09:50:00,51.5,51.67,51.5,51.66,26800.0,33.5491,33.6598,33.5491,33.6533,26800.0
2008-04-24 09:55:00,51.66,51.91,51.66,51.89,28300.0,33.6533,33.8162,33.6533,33.8031,28300.0
2008-04-24 10:00:00,51.89,51.89,51.64,51.64,78500.0,33.8031,33.8031,33.6403,33.6403,78500.0
2008-04-24 10:05:00,51.63,51.64,51.38,51.43,37000.0,33.6338,33.6403,33.4709,33.5035,37000.0
2008-04-24 10:10:00,51.42,51.61,51.4,51.57,24800.0,33.497,33.6207,33.4839,33.5947,24800.0
2008-04-24 10:15:00,51.56,51.67,51.53,51.61,20200.0,33.5882,33.6598,33.5686,33.6207,20200.0
2008-04-24 10:20:00,51.61,51.61,51.41,51.47,26400.0,33.6207,33.6207,33.4905,33.5295,26400.0
2008-04-24 10:25:00,51.46,51.49,51.4,51.47,61600.0,33.523,33.5426,33.4839,33.5295,61600.0
2008-04-24 10:30:00,51.47,51.47,51.31,51.32,32000.0,33.5295,33.5295,33.4253,33.4318,32000.0
2008-04-24 10:35:00,51.32,51.35,51.3,51.33,22900.0,33.4318,33.4514,33.4188,33.4383,22900.0
2008-04-24 10:40:00,51.34,51.34,51.18,51.2,39200.0,33.4449,33.4449,33.3406,33.3537,39200.0
2008-04-24 10:45:00,51.2,51.24,51.13,51.13,38300.0,33.3537,33.3797,33.3081,33.3081,38300.0
2008-04-24 10:50:00,51.14,51.17,51.09,51.17,42800.0,33.3146,33.3341,33.282,33.3341,42800.0
2008-04-24 10:55:00,51.17,51.23,51.13,51.23,32800.0,33.3341,33.3732,33.3081,33.3732,32800.0
2008-04-24 11:00:00,51.23,51.25,51.22,51.25,18500.0,33.3732,33.3862,33.3667,33.3862,18500.0
2008-04-24 11:05:00,51.25,51.27,51.2,51.2,33800.0,33.3862,33.3993,33.3537,33.3537,33800.0
2008-04-24 11:10:00,51.21,51.23,51.18,51.21,32300.0,33.3602,33.3732,33.3406,33.3602,32300.0
2008-04-24 11:15:00,51.2,51.26,51.2,51.25,29900.0,33.3537,33.3927,33.3537,33.3862,29900.0
2008-04-24 11:20:00,51.26,51.3,51.26,51.3,14800.0,33.3927,33.4188,33.3927,33.4188,14800.0
2008-04-24 11:25:00,51.31,51.45,51.31,51.45,21800.0,33.4253,33.5165,33.4253,33.5165,21800.0
2008-04-24 11:30:00,51.45,51.55,51.45,51.55,32800.0,33.5165,33.5817,33.5165,33.5817,32800.0
2008-04-24 11:35:00,51.55,51.68,51.54,51.67,37100.0,33.5817,33.6663,33.5751,33.6598,37100.0
2008-04-24 11:40:00,51.66,51.78,51.66,51.76,57600.0,33.6533,33.7315,33.6533,33.7185,57600.0
2008-04-24 11:45:00,51.75,51.79,51.68,51.76,28900.0,33.7119,33.738,33.6663,33.7185,28900.0
2008-04-24 11:50:00,51.76,51.83,51.76,51.8,30600.0,33.7185,33.7641,33.7185,33.7445,30600.0
2008-04-24 11:55:00,51.79,51.8,51.69,51.71,25400.0,33.738,33.7445,33.6729,33.6859,25400.0
2008-04-24 12:00:00,51.71,51.78,51.68,51.72,46700.0,33.6859,33.7315,33.6663,33.6924,46700.0
2008-04-24 12:05:00,51.72,51.81,51.68,51.69,45200.0,33.6924,33.751,33.6663,33.6729,45200.0
2008-04-24 12:10:00,51.69,51.82,51.69,51.74,37700.0,33.6729,33.7575,33.6729,33.7054,37700.0
2008-04-24 12:15:00,51.74,51.86,51.74,51.86,19500.0,33.7054,33.7836,33.7054,33.7836,19500.0
2008-04-24 12:20:00,51.86,51.88,51.8,51.87,13200.0,33.7836,33.7966,33.7445,33.7901,13200.0
2008-04-24 12:25:00,51.87,51.96,51.86,51.88,14000.0,33.7901,33.8487,33.7836,33.7966,14000.0
2008-04-24 12:30:00,51.88,51.94,51.85,51.94,11700.0,33.7966,33.8357,33.7771,33.8357,11700.0
2008-04-24 12:35:00,51.94,52.0,51.91,52.0,12800.0,33.8357,33.8748,33.8162,33.8748,12800.0
2008-04-24 12:40:00,52.0,52.14,52.0,52.1,15500.0,33.8748,33.966,33.8748,33.9399,15500.0
2008-04-24 12:45:00,52.09,52.09,52.04,52.06,11900.0,33.9334,33.9334,33.9009,33.9139,11900.0
2008-04-24 12:50:00,52.05,52.05,51.93,51.95,13300.0,33.9074,33.9074,33.8292,33.8422,13300.0
2008-04-24 12:55:00,51.95,52.02,51.93,51.99,14200.0,33.8422,33.8878,33.8292,33.8683,14200.0
2008-04-24 13:00:00,52.0,52.1,51.97,52.08,23200.0,33.8748,33.9399,33.8553,33.9269,23200.0
2008-04-24 13:05:00,52.07,52.09,51.99,51.99,23300.0,33.9204,33.9334,33.8683,33.8683,23300.0
2008-04-24 13:10:00,51.97,52.0,51.97,51.97,9100.0,33.8553,33.8748,33.8553,33.8553,9100.0
2008-04-24 13:15:00,51.98,52.0,51.9,51.91,22500.0,33.8618,33.8748,33.8097,33.8162,22500.0
2008-04-24 13:20:00,51.91,52.0,51.9,51.93,23300.0,33.8162,33.8748,33.8097,33.8292,23300.0
2008-04-24 13:25:00,51.93,51.97,51.92,51.96,20800.0,33.8292,33.8553,33.8227,33.8487,20800.0
2008-04-24 13:30:00,51.95,52.0,51.93,51.94,15900.0,33.8422,33.8748,33.8292,33.8357,15900.0
2008-04-24 13:35:00,51.96,51.97,51.82,51.89,25800.0,33.8487,33.8553,33.7575,33.8031,25800.0
2008-04-24 13:40:00,51.86,51.98,51.86,51.97,10900.0,33.7836,33.8618,33.7836,33.8553,10900.0
2008-04-24 13:45:00,51.97,52.01,51.93,51.98,20200.0,33.8553,33.8813,33.8292,33.8618,20200.0
2008-04-24 13:50:00,52.0,52.0,51.94,51.99,11800.0,33.8748,33.8748,33.8357,33.8683,11800.0
2008-04-24 13:55:00,51.99,52.07,51.97,52.05,14300.0,33.8683,33.9204,33.8553,33.9074,14300.0
2008-04-24 14:00:00,52.04,52.05,51.97,51.99,24100.0,33.9009,33.9074,33.8553,33.8683,24100.0
2008-04-24 14:05:00,51.99,52.12,51.99,52.05,38000.0,33.8683,33.953,33.8683,33.9074,38000.0
2008-04-24 14:10:00,52.05,52.14,52.04,52.14,21700.0,33.9074,33.966,33.9009,33.966,21700.0
2008-04-24 14:15:00,52.16,52.22,52.11,52.18,36700.0,33.979,34.0181,33.9465,33.9921,36700.0
2008-04-24 14:20:00,52.18,52.19,52.15,52.19,16500.0,33.9921,33.9986,33.9725,33.9986,16500.0
2008-04-24 14:25:00,52.17,52.18,52.07,52.1,35300.0,33.9856,33.9921,33.9204,33.9399,35300.0
2008-04-24 14:30:00,52.1,52.21,52.03,52.21,45900.0,33.9399,34.0116,33.8943,34.0116,45900.0
2008-04-24 14:35:00,52.21,52.23,52.11,52.15,18700.0,34.0116,34.0246,33.9465,33.9725,18700.0
2008-04-24 14:40:00,52.14,52.2,52.11,52.17,31500.0,33.966,34.0051,33.9465,33.9856,31500.0
2008-04-24 14:45:00,52.17,52.25,52.15,52.15,31800.0,33.9856,34.0377,33.9725,33.9725,31800.0
2008-04-24 14:50:00,52.15,52.16,52.1,52.13,31400.0,33.9725,33.979,33.9399,33.9595,31400.0
2008-04-24 14:55:00,52.12,52.17,52.11,52.16,21900.0,33.953,33.9856,33.9465,33.979,21900.0
2008-04-24 15:00:00,52.15,52.23,52.13,52.21,49200.0,33.9725,34.0246,33.9595,34.0116,49200.0
2008-04-24 15:05:00,52.2,52.27,52.19,52.22,48900.0,34.0051,34.0507,33.9986,34.0181,48900.0
2008-04-24 15:10:00,52.22,52.26,52.16,52.18,32600.0,34.0181,34.0442,33.979,33.9921,32600.0
2008-04-24 15:15:00,52.17,52.17,52.03,52.07,29800.0,33.9856,33.9856,33.8943,33.9204,29800.0
2008-04-24 15:20:00,52.07,52.07,51.97,51.97,31200.0,33.9204,33.9204,33.8553,33.8553,31200.0
2008-04-24 15:25:00,51.97,52.1,51.97,52.05,48900.0,33.8553,33.9399,33.8553,33.9074,48900.0
2008-04-24 15:30:00,52.04,52.05,51.97,52.02,52800.0,33.9009,33.9074,33.8553,33.8878,52800.0
2008-04-24 15:35:00,52.03,52.05,51.97,52.0,40600.0,33.8943,33.9074,33.8553,33.8748,40600.0
2008-04-24 15:40:00,52.01,52.06,51.87,51.87,74200.0,33.8813,33.9139,33.7901,33.7901,74200.0
2008-04-24 15:45:00,51.86,51.96,51.84,51.89,77500.0,33.7836,33.8487,33.7706,33.8031,77500.0
2008-04-24 15:50:00,51.88,52.13,51.88,52.12,109800.0,33.7966,33.9595,33.7966,33.953,109800.0
2008-04-24 15:55:00,52.12,52.14,51.9,51.9,190800.0,33.953,33.966,33.8097,33.8097,190800.0
2008-04-25 09:30:00,52.06,52.32,52.06,52.17,30700.0,33.9139,34.0833,33.9139,33.9856,30700.0
2008-04-25 09:35:00,52.18,52.23,52.1,52.12,17500.0,33.9921,34.0246,33.9399,33.953,17500.0
2008-04-25 09:40:00,52.16,52.19,52.09,52.19,40500.0,33.979,33.9986,33.9334,33.9986,40500.0
2008-04-25 09:45:00,52.19,52.19,51.95,52.02,39500.0,33.9986,33.9986,33.8422,33.8878,39500.0
2008-04-25 09:50:00,52.03,52.06,52.0,52.04,7900.0,33.8943,33.9139,33.8748,33.9009,7900.0
2008-04-25 09:55:00,52.04,52.04,51.9,51.91,24300.0,33.9009,33.9009,33.8097,33.8162,24300.0
2008-04-25 10:00:00,51.9,51.96,51.8,51.84,32000.0,33.8097,33.8487,33.7445,33.7706,32000.0
2008-04-25 10:05:00,51.84,51.92,51.8,51.9,28900.0,33.7706,33.8227,33.7445,33.8097,28900.0
2008-04-25 10:10:00,51.9,51.98,51.9,51.94,23600.0,33.8097,33.8618,33.8097,33.8357,23600.0
2008-04-25 10:15:00,51.93,52.07,51.9,52.07,27500.0,33.8292,33.9204,33.8097,33.9204,27500.0
2008-04-25 10:20:00,52.06,52.09,51.97,52.03,38400.0,33.9139,33.9334,33.8553,33.8943,38400.0
2008-04-25 10:25:00,52.01,52.08,52.0,52.01,23600.0,33.8813,33.9269,33.8748,33.8813,23600.0
2008-04-25 10:30:00,52.02,52.09,52.0,52.07,18100.0,33.8878,33.9334,33.8748,33.9204,18100.0
2008-04-25 10:35:00,52.08,52.08,51.78,51.78,29200.0,33.9269,33.9269,33.7315,33.7315,29200.0
2008-04-25 10:40:00,51.79,51.84,51.74,51.84,58800.0,33.738,33.7706,33.7054,33.7706,58800.0
2008-04-25 10:45:00,51.84,51.87,51.78,51.82,16600.0,33.7706,33.7901,33.7315,33.7575,16600.0
2008-04-25 10:50:00,51.82,52.0,51.8,51.91,29000.0,33.7575,33.8748,33.7445,33.8162,29000.0
2008-04-25 10:55:00,51.9,51.93,51.86,51.92,8200.0,33.8097,33.8292,33.7836,33.8227,8200.0
2008-04-25 11:00:00,51.94,51.99,51.9,51.9,8200.0,33.8357,33.8683,33.8097,33.8097,8200.0
2008-04-25 11:05:00,51.88,51.9,51.84,51.84,8500.0,33.7966,33.8097,33.7706,33.7706,8500.0
2008-04-25 11:10:00,51.86,51.94,51.67,51.71,18100.0,33.7836,33.8357,33.6598,33.6859,18100.0
2008-04-25 11:15:00,51.69,51.69,51.57,51.6,21900.0,33.6729,33.6729,33.5947,33.6142,21900.0
2008-04-25 11:20:00,51.61,51.63,51.38,51.44,49400.0,33.6207,33.6338,33.4709,33.51,49400.0
2008-04-25 11:25:00,51.43,51.46,51.42,51.46,15000.0,33.5035,33.523,33.497,33.523,15000.0
2008-04-25 11:30:00,51.47,51.54,51.47,51.51,11600.0,33.5295,33.5751,33.5295,33.5556,11600.0
2008-04-25 11:35:00,51.52,51.52,51.44,51.44,23200.0,33.5621,33.5621,33.51,33.51,23200.0
2008-04-25 11:40:00,51.45,51.64,51.44,51.63,20900.0,33.5165,33.6403,33.51,33.6338,20900.0
2008-04-25 11:45:00,51.62,51.68,51.62,51.66,10400.0,33.6273,33.6663,33.6273,33.6533,10400.0
2008-04-25 11:50:00,51.67,51.74,51.65,51.72,7900.0,33.6598,33.7054,33.6468,33.6924,7900.0
2008-04-25 11:55:00,51.71,51.71,51.64,51.69,10400.0,33.6859,33.6859,33.6403,33.6729,10400.0
2008-04-25 12:00:00,51.69,51.7,51.63,51.63,5500.0,33.6729,33.6794,33.6338,33.6338,5500.0
2008-04-25 12:05:00,51.65,51.76,51.65,51.68,14700.0,33.6468,33.7185,33.6468,33.6663,14700.0
2008-04-25 12:10:00,51.69,51.81,51.69,51.74,12900.0,33.6729,33.751,33.6729,33.7054,12900.0
2008-04-25 12:15:00,51.75,51.75,51.7,51.72,4900.0,33.7119,33.7119,33.6794,33.6924,4900.0
2008-04-25 12:20:00,51.71,51.72,51.67,51.68,5100.0,33.6859,33.6924,33.6598,33.6663,5100.0
2008-04-25 12:25:00,51.68,51.7,51.62,51.69,19300.0,33.6663,33.6794,33.6273,33.6729,19300.0
2008-04-25 12:30:00,51.69,51.73,51.6,51.6,13600.0,33.6729,33.6989,33.6142,33.6142,13600.0
2008-04-25 12:35:00,51.61,51.67,51.6,51.67,8500.0,33.6207,33.6598,33.6142,33.6598,8500.0
2008-04-25 12:40:00,51.67,51.69,51.61,51.69,13100.0,33.6598,33.6729,33.6207,33.6729,13100.0
2008-04-25 12:45:00,51.69,51.8,51.69,51.76,15300.0,33.6729,33.7445,33.6729,33.7185,15300.0
2008-04-25 12:50:00,51.76,51.8,51.72,51.78,12300.0,33.7185,33.7445,33.6924,33.7315,12300.0
2008-04-25 12:55:00,51.77,51.79,51.76,51.77,13100.0,33.725,33.738,33.7185,33.725,13100.0
2008-04-25 13:00:00,51.78,51.82,51.77,51.78,8400.0,33.7315,33.7575,33.725,33.7315,8400.0
2008-04-25 13:05:00,51.79,51.83,51.79,51.82,9400.0,33.738,33.7641,33.738,33.7575,9400.0
2008-04-25 13:10:00,51.83,51.84,51.74,51.76,20000.0,33.7641,33.7706,33.7054,33.7185,20000.0
2008-04-25 13:15:00,51.75,51.78,51.73,51.73,18200.0,33.7119,33.7315,33.6989,33.6989,18200.0
2008-04-25 13:20:00,51.73,51.79,51.73,51.78,10500.0,33.6989,33.738,33.6989,33.7315,10500.0
2008-04-25 13:25:00,51.78,51.83,51.77,51.79,14300.0,33.7315,33.7641,33.725,33.738,14300.0
2008-04-25 13:30:00,51.78,51.78,51.72,51.75,6600.0,33.7315,33.7315,33.6924,33.7119,6600.0
2008-04-25 13:35:00,51.76,51.85,51.74,51.85,12400.0,33.7185,33.7771,33.7054,33.7771,12400.0
2008-04-25 13:40:00,51.85,51.92,51.85,51.92,28200.0,33.7771,33.8227,33.7771,33.8227,28200.0
2008-04-25 13:45:00,51.91,51.95,51.88,51.92,30800.0,33.8162,33.8422,33.7966,33.8227,30800.0
2008-04-25 13:50:00,51.92,51.94,51.91,51.91,17700.0,33.8227,33.8357,33.8162,33.8162,17700.0
2008-04-25 13:55:00,51.92,52.07,51.92,52.06,19200.0,33.8227,33.9204,33.8227,33.9139,19200.0
2008-04-25 14:00:00,52.05,52.07,52.03,52.03,14900.0,33.9074,33.9204,33.8943,33.8943,14900.0
2008-04-25 14:05:00,52.03,52.03,52.0,52.0,8000.0,33.8943,33.8943,33.8748,33.8748,8000.0
2008-04-25 14:10:00,51.99,51.99,51.95,51.96,13400.0,33.8683,33.8683,33.8422,33.8487,13400.0
2008-04-25 14:15:00,51.96,51.96,51.89,51.94,10200.0,33.8487,33.8487,33.8031,33.8357,10200.0
2008-04-25 14:20:00,51.94,51.96,51.87,51.87,15900.0,33.8357,33.8487,33.7901,33.7901,15900.0
2008-04-25 14:25:00,51.85,51.96,51.85,51.95,14900.0,33.7771,33.8487,33.7771,33.8422,14900.0
2008-04-25 14:30:00,51.96,52.0,51.93,51.96,13000.0,33.8487,33.8748,33.8292,33.8487,13000.0
2008-04-25 14:35:00,51.96,51.98,51.92,51.95,8600.0,33.8487,33.8618,33.8227,33.8422,8600.0
2008-04-25 14:40:00,51.96,51.97,51.94,51.97,5000.0,33.8487,33.8553,33.8357,33.8553,5000.0
2008-04-25 14:45:00,51.98,51.99,51.88,51.89,15100.0,33.8618,33.8683,33.7966,33.8031,15100.0
2008-04-25 14:50:00,51.89,52.03,51.89,52.02,15600.0,33.8031,33.8943,33.8031,33.8878,15600.0
2008-04-25 14:55:00,52.04,52.05,52.0,52.04,10300.0,33.9009,33.9074,33.8748,33.9009,10300.0
2008-04-25 15:00:00,52.03,52.11,52.0,52.07,20800.0,33.8943,33.9465,33.8748,33.9204,20800.0
2008-04-25 15:05:00,52.08,52.23,52.08,52.21,20600.0,33.9269,34.0246,33.9269,34.0116,20600.0
2008-04-25 15:10:00,52.22,52.26,52.2,52.23,24000.0,34.0181,34.0442,34.0051,34.0246,24000.0
2008-04-25 15:15:00,52.24,52.33,52.24,52.32,21800.0,34.0312,34.0898,34.0312,34.0833,21800.0
2008-04-25 15:20:00,52.32,52.36,52.31,52.33,57800.0,34.0833,34.1093,34.0768,34.0898,57800.0
2008-04-25 15:25:00,52.32,52.38,52.32,52.36,42000.0,34.0833,34.1224,34.0833,34.1093,42000.0
2008-04-25 15:30:00,52.35,52.39,52.33,52.34,35900.0,34.1028,34.1289,34.0898,34.0963,35900.0
2008-04-25 15:35:00,52.34,52.35,52.26,52.29,37500.0,34.0963,34.1028,34.0442,34.0637,37500.0
2008-04-25 15:40:00,52.28,52.28,52.16,52.21,30000.0,34.0572,34.0572,33.979,34.0116,30000.0
2008-04-25 15:45:00,52.22,52.25,52.18,52.23,41900.0,34.0181,34.0377,33.9921,34.0246,41900.0
2008-04-25 15:50:00,52.23,52.27,52.18,52.19,82700.0,34.0246,34.0507,33.9921,33.9986,82700.0
2008-04-25 15:55:00,52.19,52.3,52.18,52.27,100900.0,33.9986,34.0702,33.9921,34.0507,100900.0
2008-04-28 09:30:00,52.41,52.49,52.05,52.49,30300.0,34.1419,34.194,33.9074,34.194,30300.0
2008-04-28 09:35:00,52.49,52.54,52.31,52.31,15400.0,34.194,34.2266,34.0768,34.0768,15400.0
2008-04-28 09:40:00,52.33,52.39,52.25,52.26,13500.0,34.0898,34.1289,34.0377,34.0442,13500.0
2008-04-28 09:45:00,52.25,52.27,52.18,52.27,14100.0,34.0377,34.0507,33.9921,34.0507,14100.0
2008-04-28 09:50:00,52.29,52.37,52.25,52.35,13900.0,34.0637,34.1158,34.0377,34.1028,13900.0
2008-04-28 09:55:00,52.35,52.47,52.35,52.39,20000.0,34.1028,34.181,34.1028,34.1289,20000.0
2008-04-28 10:00:00,52.38,52.39,52.2,52.2,18700.0,34.1224,34.1289,34.0051,34.0051,18700.0
2008-04-28 10:05:00,52.2,52.2,52.06,52.07,24000.0,34.0051,34.0051,33.9139,33.9204,24000.0
2008-04-28 10:10:00,52.08,52.28,52.08,52.19,27700.0,33.9269,34.0572,33.9269,33.9986,27700.0
2008-04-28 10:15:00,52.2,52.21,52.08,52.08,13800.0,34.0051,34.0116,33.9269,33.9269,13800.0
2008-04-28 10:20:00,52.06,52.12,52.04,52.09,14400.0,33.9139,33.953,33.9009,33.9334,14400.0
2008-04-28 10:25:00,52.11,52.13,51.97,52.01,25300.0,33.9465,33.9595,33.8553,33.8813,25300.0
2008-04-28 10:30:00,52.01,52.19,51.99,52.19,16400.0,33.8813,33.9986,33.8683,33.9986,16400.0
2008-04-28 10:35:00,52.18,52.2,52.11,52.15,17200.0,33.9921,34.0051,33.9465,33.9725,17200.0
2008-04-28 10:40:00,52.16,52.17,52.13,52.14,15300.0,33.979,33.9856,33.9595,33.966,15300.0
2008-04-28 10:45:00,52.15,52.19,52.14,52.18,14900.0,33.9725,33.9986,33.966,33.9921,14900.0
2008-04-28 10:50:00,52.19,52.19,52.15,52.18,10800.0,33.9986,33.9986,33.9725,33.9921,10800.0
2008-04-28 10:55:00,52.18,52.25,52.17,52.25,16100.0,33.9921,34.0377,33.9856,34.0377,16100.0
2008-04-28 11:00:00,52.25,52.3,52.25,52.26,12000.0,34.0377,34.0702,34.0377,34.0442,12000.0
2008-04-28 11:05:00,52.28,52.33,52.22,52.22,16100.0,34.0572,34.0898,34.0181,34.0181,16100.0
2008-04-28 11:10:00,52.23,52.27,52.23,52.25,9500.0,34.0246,34.0507,34.0246,34.0377,9500.0
2008-04-28 11:15:00,52.24,52.3,52.24,52.28,25600.0,34.0312,34.0702,34.0312,34.0572,25600.0
2008-04-28 11:20:00,52.27,52.29,52.24,52.26,16700.0,34.0507,34.0637,34.0312,34.0442,16700.0
2008-04-28 11:25:00,52.26,52.27,52.24,52.24,11300.0,34.0442,34.0507,34.0312,34.0312,11300.0
2008-04-28 11:30:00,52.24,52.25,52.24,52.24,8100.0,34.0312,34.0377,34.0312,34.0312,8100.0
2008-04-28 11:35:00,52.25,52.28,52.23,52.27,14200.0,34.0377,34.0572,34.0246,34.0507,14200.0
2008-04-28 11:40:00,52.27,52.31,52.27,52.31,8700.0,34.0507,34.0768,34.0507,34.0768,8700.0
2008-04-28 11:45:00,52.3,52.32,52.29,52.32,9300.0,34.0702,34.0833,34.0637,34.0833,9300.0
2008-04-28 11:50:00,52.32,52.37,52.32,52.35,11500.0,34.0833,34.1158,34.0833,34.1028,11500.0
2008-04-28 11:55:00,52.36,52.39,52.35,52.39,8000.0,34.1093,34.1289,34.1028,34.1289,8000.0
2008-04-28 12:00:00,52.39,52.4,52.38,52.39,4400.0,34.1289,34.1354,34.1224,34.1289,4400.0
2008-04-28 12:05:00,52.39,52.49,52.39,52.48,17700.0,34.1289,34.194,34.1289,34.1875,17700.0
2008-04-28 12:10:00,52.47,52.48,52.45,52.48,14300.0,34.181,34.1875,34.168,34.1875,14300.0
2008-04-28 12:15:00,52.48,52.5,52.45,52.45,14900.0,34.1875,34.2005,34.168,34.168,14900.0
2008-04-28 12:20:00,52.45,52.5,52.44,52.48,12400.0,34.168,34.2005,34.1614,34.1875,12400.0
2008-04-28 12:25:00,52.47,52.55,52.47,52.54,11100.0,34.181,34.2331,34.181,34.2266,11100.0
2008-04-28 12:30:00,52.55,52.6,52.53,52.56,16300.0,34.2331,34.2657,34.2201,34.2396,16300.0
2008-04-28 12:35:00,52.57,52.58,52.53,52.53,10500.0,34.2461,34.2526,34.2201,34.2201,10500.0
2008-04-28 12:40:00,52.53,52.53,52.48,52.48,18900.0,34.2201,34.2201,34.1875,34.1875,18900.0
2008-04-28 12:45:00,52.49,52.5,52.45,52.47,13600.0,34.194,34.2005,34.168,34.181,13600.0
2008-04-28 12:50:00,52.47,52.52,52.45,52.47,13000.0,34.181,34.2136,34.168,34.181,13000.0
2008-04-28 12:55:00,52.48,52.5,52.47,52.5,10100.0,34.1875,34.2005,34.181,34.2005,10100.0
2008-04-28 13:00:00,52.51,52.55,52.49,52.55,17400.0,34.207,34.2331,34.194,34.2331,17400.0
2008-04-28 13:05:00,52.55,52.59,52.52,52.58,15800.0,34.2331,34.2592,34.2136,34.2526,15800.0
2008-04-28 13:10:00,52.59,52.6,52.58,52.59,8500.0,34.2592,34.2657,34.2526,34.2592,8500.0
2008-04-28 13:15:00,52.6,52.6,52.55,52.58,24100.0,34.2657,34.2657,34.2331,34.2526,24100.0
2008-04-28 13:20:00,52.57,52.64,52.56,52.61,22800.0,34.2461,34.2917,34.2396,34.2722,22800.0
2008-04-28 13:25:00,52.61,52.65,52.6,52.65,17500.0,34.2722,34.2982,34.2657,34.2982,17500.0
2008-04-28 13:30:00,52.66,52.68,52.63,52.63,40600.0,34.3048,34.3178,34.2852,34.2852,40600.0
2008-04-28 13:35:00,52.63,52.63,52.57,52.57,8600.0,34.2852,34.2852,34.2461,34.2461,8600.0
2008-04-28 13:40:00,52.57,52.59,52.53,52.53,10800.0,34.2461,34.2592,34.2201,34.2201,10800.0
2008-04-28 13:45:00,52.53,52.53,52.49,52.5,18800.0,34.2201,34.2201,34.194,34.2005,18800.0
2008-04-28 13:50:00,52.51,52.6,52.51,52.57,22200.0,34.207,34.2657,34.207,34.2461,22200.0
2008-04-28 13:55:00,52.58,52.58,52.51,52.56,6800.0,34.2526,34.2526,34.207,34.2396,6800.0
2008-04-28 14:00:00,52.55,52.56,52.54,52.55,6400.0,34.2331,34.2396,34.2266,34.2331,6400.0
2008-04-28 14:05:00,52.55,52.58,52.53,52.57,22000.0,34.2331,34.2526,34.2201,34.2461,22000.0
2008-04-28 14:10:00,52.58,52.58,52.54,52.56,10700.0,34.2526,34.2526,34.2266,34.2396,10700.0
2008-04-28 14:15:00,52.56,52.56,52.5,52.5,25000.0,34.2396,34.2396,34.2005,34.2005,25000.0
2008-04-28 14:20:00,52.5,52.56,52.49,52.55,19100.0,34.2005,34.2396,34.194,34.2331,19100.0
2008-04-28 14:25:00,52.55,52.56,52.45,52.48,23800.0,34.2331,34.2396,34.168,34.1875,23800.0
2008-04-28 14:30:00,52.48,52.51,52.47,52.5,8700.0,34.1875,34.207,34.181,34.2005,8700.0
2008-04-28 14:35:00,52.51,52.56,52.51,52.54,13000.0,34.207,34.2396,34.207,34.2266,13000.0
2008-04-28 14:40:00,52.54,52.58,52.54,52.58,19700.0,34.2266,34.2526,34.2266,34.2526,19700.0
2008-04-28 14:45:00,52.57,52.58,52.5,52.5,32000.0,34.2461,34.2526,34.2005,34.2005,32000.0
2008-04-28 14:50:00,52.5,52.53,52.48,52.49,17200.0,34.2005,34.2201,34.1875,34.194,17200.0
2008-04-28 14:55:00,52.49,52.52,52.49,52.52,18200.0,34.194,34.2136,34.194,34.2136,18200.0
2008-04-28 15:00:00,52.52,52.58,52.51,52.54,30000.0,34.2136,34.2526,34.207,34.2266,30000.0
2008-04-28 15:05:00,52.56,52.59,52.53,52.55,22100.0,34.2396,34.2592,34.2201,34.2331,22100.0
2008-04-28 15:10:00,52.56,52.58,52.55,52.58,19600.0,34.2396,34.2526,34.2331,34.2526,19600.0
2008-04-28 15:15:00,52.56,52.58,52.54,52.54,22500.0,34.2396,34.2526,34.2266,34.2266,22500.0
2008-04-28 15:20:00,52.54,52.56,52.52,52.56,36700.0,34.2266,34.2396,34.2136,34.2396,36700.0
2008-04-28 15:25:00,52.56,52.57,52.54,52.55,50100.0,34.2396,34.2461,34.2266,34.2331,50100.0
2008-04-28 15:30:00,52.55,52.56,52.53,52.54,59500.0,34.2331,34.2396,34.2201,34.2266,59500.0
2008-04-28 15:35:00,52.53,52.56,52.53,52.55,36000.0,34.2201,34.2396,34.2201,34.2331,36000.0
2008-04-28 15:40:00,52.54,52.55,52.53,52.54,45500.0,34.2266,34.2331,34.2201,34.2266,45500.0
2008-04-28 15:45:00,52.54,52.55,52.52,52.55,81300.0,34.2266,34.2331,34.2136,34.2331,81300.0
2008-04-28 15:50:00,52.54,52.55,52.48,52.49,131200.0,34.2266,34.2331,34.1875,34.194,131200.0
2008-04-28 15:55:00,52.48,52.51,52.45,52.47,101000.0,34.1875,34.207,34.168,34.181,101000.0
2008-04-29 09:30:00,52.45,52.58,52.29,52.41,24300.0,34.168,34.2526,34.0637,34.1419,24300.0
2008-04-29 09:35:00,52.43,52.59,52.38,52.59,17900.0,34.1549,34.2592,34.1224,34.2592,17900.0
2008-04-29 09:40:00,52.56,52.72,52.55,52.7,32000.0,34.2396,34.3438,34.2331,34.3308,32000.0
2008-04-29 09:45:00,52.69,52.77,52.67,52.74,30000.0,34.3243,34.3764,34.3113,34.3569,30000.0
2008-04-29 09:50:00,52.75,52.75,52.6,52.63,22100.0,34.3634,34.3634,34.2657,34.2852,22100.0
2008-04-29 09:55:00,52.66,52.69,52.46,52.5,22900.0,34.3048,34.3243,34.1745,34.2005,22900.0
2008-04-29 10:00:00,52.51,52.7,52.51,52.7,51800.0,34.207,34.3308,34.207,34.3308,51800.0
2008-04-29 10:05:00,52.71,52.76,52.67,52.69,25900.0,34.3373,34.3699,34.3113,34.3243,25900.0
2008-04-29 10:10:00,52.69,52.77,52.68,52.77,25200.0,34.3243,34.3764,34.3178,34.3764,25200.0
2008-04-29 10:15:00,52.78,52.8,52.75,52.76,38300.0,34.3829,34.396,34.3634,34.3699,38300.0
2008-04-29 10:20:00,52.76,52.77,52.58,52.58,27200.0,34.3699,34.3764,34.2526,34.2526,27200.0
2008-04-29 10:25:00,52.59,52.64,52.51,52.52,27000.0,34.2592,34.2917,34.207,34.2136,27000.0
2008-04-29 10:30:00,52.5,52.57,52.46,52.56,25300.0,34.2005,34.2461,34.1745,34.2396,25300.0
2008-04-29 10:35:00,52.56,52.66,52.56,52.66,25900.0,34.2396,34.3048,34.2396,34.3048,25900.0
2008-04-29 10:40:00,52.66,52.74,52.66,52.72,40100.0,34.3048,34.3569,34.3048,34.3438,40100.0
2008-04-29 10:45:00,52.72,52.72,52.57,52.57,38300.0,34.3438,34.3438,34.2461,34.2461,38300.0
2008-04-29 10:50:00,52.57,52.61,52.54,52.61,63900.0,34.2461,34.2722,34.2266,34.2722,63900.0
2008-04-29 10:55:00,52.61,52.7,52.57,52.69,31700.0,34.2722,34.3308,34.2461,34.3243,31700.0
2008-04-29 11:00:00,52.69,52.76,52.68,52.75,37900.0,34.3243,34.3699,34.3178,34.3634,37900.0
2008-04-29 11:05:00,52.75,52.79,52.74,52.78,28200.0,34.3634,34.3894,34.3569,34.3829,28200.0
2008-04-29 11:10:00,52.76,52.8,52.74,52.78,26400.0,34.3699,34.396,34.3569,34.3829,26400.0
2008-04-29 11:15:00,52.77,52.82,52.76,52.81,28300.0,34.3764,34.409,34.3699,34.4025,28300.0
2008-04-29 11:20:00,52.81,52.93,52.8,52.86,37400.0,34.4025,34.4806,34.396,34.435,37400.0
2008-04-29 11:25:00,52.86,52.86,52.81,52.82,23300.0,34.435,34.435,34.4025,34.409,23300.0
2008-04-29 11:30:00,52.82,52.87,52.81,52.86,22800.0,34.409,34.4416,34.4025,34.435,22800.0
2008-04-29 11:35:00,52.86,52.88,52.81,52.83,26400.0,34.435,34.4481,34.4025,34.4155,26400.0
2008-04-29 11:40:00,52.83,52.85,52.75,52.77,20700.0,34.4155,34.4285,34.3634,34.3764,20700.0
2008-04-29 11:45:00,52.78,52.81,52.77,52.8,16700.0,34.3829,34.4025,34.3764,34.396,16700.0
2008-04-29 11:50:00,52.8,52.87,52.8,52.84,19400.0,34.396,34.4416,34.396,34.422,19400.0
2008-04-29 11:55:00,52.85,52.86,52.81,52.85,19700.0,34.4285,34.435,34.4025,34.4285,19700.0
2008-04-29 12:00:00,52.86,52.92,52.85,52.92,26100.0,34.435,34.4741,34.4285,34.4741,26100.0
2008-04-29 12:05:00,52.92,52.97,52.9,52.95,30900.0,34.4741,34.5067,34.4611,34.4937,30900.0
2008-04-29 12:10:00,52.94,52.94,52.86,52.91,21600.0,34.4872,34.4872,34.435,34.4676,21600.0
2008-04-29 12:15:00,52.92,52.94,52.9,52.94,14500.0,34.4741,34.4872,34.4611,34.4872,14500.0
2008-04-29 12:20:00,52.94,52.98,52.93,52.98,19000.0,34.4872,34.5132,34.4806,34.5132,19000.0
2008-04-29 12:25:00,52.98,52.99,52.96,52.97,32400.0,34.5132,34.5197,34.5002,34.5067,32400.0
2008-04-29 12:30:00,52.97,52.99,52.95,52.98,21000.0,34.5067,34.5197,34.4937,34.5132,21000.0
2008-04-29 12:35:00,52.96,52.98,52.95,52.97,15400.0,34.5002,34.5132,34.4937,34.5067,15400.0
2008-04-29 12:40:00,52.99,52.99,52.94,52.97,23000.0,34.5197,34.5197,34.4872,34.5067,23000.0
2008-04-29 12:45:00,52.96,52.98,52.92,52.95,26600.0,34.5002,34.5132,34.4741,34.4937,26600.0
2008-04-29 12:50:00,52.95,52.98,52.92,52.96,19400.0,34.4937,34.5132,34.4741,34.5002,19400.0
2008-04-29 12:55:00,52.97,52.99,52.5,52.98,103400.0,34.5067,34.5197,34.2005,34.5132,103400.0
2008-04-29 13:00:00,52.98,52.98,52.93,52.97,24600.0,34.5132,34.5132,34.4806,34.5067,24600.0
2008-04-29 13:05:00,52.95,52.98,52.95,52.98,34900.0,34.4937,34.5132,34.4937,34.5132,34900.0
2008-04-29 13:10:00,52.97,52.99,52.96,52.97,30700.0,34.5067,34.5197,34.5002,34.5067,30700.0
2008-04-29 13:15:00,52.97,53.02,52.97,53.01,86800.0,34.5067,34.5393,34.5067,34.5328,86800.0
2008-04-29 13:20:00,53.01,53.03,52.98,53.0,41000.0,34.5328,34.5458,34.5132,34.5262,41000.0
2008-04-29 13:25:00,53.0,53.07,52.97,53.06,49800.0,34.5262,34.5718,34.5067,34.5653,49800.0
2008-04-29 13:30:00,53.06,53.09,52.98,52.98,34000.0,34.5653,34.5849,34.5132,34.5132,34000.0
2008-04-29 13:35:00,52.98,53.05,52.94,53.0,22500.0,34.5132,34.5588,34.4872,34.5262,22500.0
2008-04-29 13:40:00,53.0,53.01,52.92,52.94,22600.0,34.5262,34.5328,34.4741,34.4872,22600.0
2008-04-29 13:45:00,52.94,52.94,52.83,52.84,56000.0,34.4872,34.4872,34.4155,34.422,56000.0
2008-04-29 13:50:00,52.85,52.89,52.83,52.84,493300.0,34.4285,34.4546,34.4155,34.422,493300.0
2008-04-29 13:55:00,52.84,52.86,52.82,52.85,27400.0,34.422,34.435,34.409,34.4285,27400.0
2008-04-29 14:00:00,52.84,52.85,52.78,52.8,21700.0,34.422,34.4285,34.3829,34.396,21700.0
2008-04-29 14:05:00,52.79,52.86,52.79,52.86,21300.0,34.3894,34.435,34.3894,34.435,21300.0
2008-04-29 14:10:00,52.85,52.93,52.85,52.86,23300.0,34.4285,34.4806,34.4285,34.435,23300.0
2008-04-29 14:15:00,52.87,52.88,52.78,52.87,31200.0,34.4416,34.4481,34.3829,34.4416,31200.0
2008-04-29 14:20:00,52.86,52.91,52.83,52.84,37000.0,34.435,34.4676,34.4155,34.422,37000.0
2008-04-29 14:25:00,52.83,52.86,52.82,52.82,20200.0,34.4155,34.435,34.409,34.409,20200.0
2008-04-29 14:30:00,52.83,52.88,52.81,52.81,43600.0,34.4155,34.4481,34.4025,34.4025,43600.0
2008-04-29 14:35:00,52.8,52.81,52.78,52.8,24200.0,34.396,34.4025,34.3829,34.396,24200.0
2008-04-29 14:40:00,52.81,52.87,52.8,52.85,54500.0,34.4025,34.4416,34.396,34.4285,54500.0
2008-04-29 14:45:00,52.85,53.04,52.85,52.95,72100.0,34.4285,34.5523,34.4285,34.4937,72100.0
2008-04-29 14:50:00,52.95,52.97,52.94,52.95,14900.0,34.4937,34.5067,34.4872,34.4937,14900.0
2008-04-29 14:55:00,52.95,52.96,52.9,52.91,61000.0,34.4937,34.5002,34.4611,34.4676,61000.0
2008-04-29 15:00:00,52.91,52.91,52.88,52.88,35700.0,34.4676,34.4676,34.4481,34.4481,35700.0
2008-04-29 15:05:00,52.88,52.88,52.84,52.85,49200.0,34.4481,34.4481,34.422,34.4285,49200.0
2008-04-29 15:10:00,52.85,52.86,52.78,52.8,33100.0,34.4285,34.435,34.3829,34.396,33100.0
2008-04-29 15:15:00,52.81,52.82,52.79,52.79,24500.0,34.4025,34.409,34.3894,34.3894,24500.0
2008-04-29 15:20:00,52.8,52.81,52.72,52.73,35700.0,34.396,34.4025,34.3438,34.3504,35700.0
2008-04-29 15:25:00,52.72,52.74,52.64,52.64,83100.0,34.3438,34.3569,34.2917,34.2917,83100.0
2008-04-29 15:30:00,52.64,52.72,52.63,52.72,38900.0,34.2917,34.3438,34.2852,34.3438,38900.0
2008-04-29 15:35:00,52.72,52.79,52.71,52.77,53400.0,34.3438,34.3894,34.3373,34.3764,53400.0
2008-04-29 15:40:00,52.78,52.78,52.68,52.71,88200.0,34.3829,34.3829,34.3178,34.3373,88200.0
2008-04-29 15:45:00,52.7,52.72,52.61,52.66,98000.0,34.3308,34.3438,34.2722,34.3048,98000.0
2008-04-29 15:50:00,52.66,52.68,52.63,52.65,116900.0,34.3048,34.3178,34.2852,34.2982,116900.0
2008-04-29 15:55:00,52.65,52.69,52.64,52.66,120400.0,34.2982,34.3243,34.2917,34.3048,120400.0
2008-04-30 09:30:00,52.83,53.09,52.54,52.83,36800.0,34.4155,34.5849,34.2266,34.4155,36800.0
2008-04-30 09:35:00,52.82,52.92,52.79,52.87,21600.0,34.409,34.4741,34.3894,34.4416,21600.0
2008-04-30 09:40:00,52.91,53.1,52.89,53.1,39800.0,34.4676,34.5914,34.4546,34.5914,39800.0
2008-04-30 09:45:00,53.1,53.17,53.03,53.12,62900.0,34.5914,34.637,34.5458,34.6044,62900.0
2008-04-30 09:50:00,53.13,53.23,53.09,53.1,44400.0,34.6109,34.6761,34.5849,34.5914,44400.0
2008-04-30 09:55:00,53.11,53.12,53.03,53.03,25200.0,34.5979,34.6044,34.5458,34.5458,25200.0
2008-04-30 10:00:00,53.03,53.12,53.03,53.04,18000.0,34.5458,34.6044,34.5458,34.5523,18000.0
2008-04-30 10:05:00,53.05,53.13,53.03,53.09,37000.0,34.5588,34.6109,34.5458,34.5849,37000.0
2008-04-30 10:10:00,53.11,53.13,53.08,53.11,30000.0,34.5979,34.6109,34.5784,34.5979,30000.0
2008-04-30 10:15:00,53.1,53.17,53.08,53.1,48900.0,34.5914,34.637,34.5784,34.5914,48900.0
2008-04-30 10:20:00,53.09,53.11,53.07,53.09,43000.0,34.5849,34.5979,34.5718,34.5849,43000.0
2008-04-30 10:25:00,53.1,53.13,53.08,53.09,50800.0,34.5914,34.6109,34.5784,34.5849,50800.0
2008-04-30 10:30:00,53.09,53.15,53.05,53.05,41200.0,34.5849,34.624,34.5588,34.5588,41200.0
2008-04-30 10:35:00,53.06,53.06,52.95,53.02,42300.0,34.5653,34.5653,34.4937,34.5393,42300.0
2008-04-30 10:40:00,53.03,53.07,53.03,53.03,26500.0,34.5458,34.5718,34.5458,34.5458,26500.0
2008-04-30 10:45:00,53.03,53.06,53.01,53.05,19600.0,34.5458,34.5653,34.5328,34.5588,19600.0
2008-04-30 10:50:00,53.06,53.09,53.02,53.04,24500.0,34.5653,34.5849,34.5393,34.5523,24500.0
2008-04-30 10:55:00,53.05,53.06,53.01,53.02,12600.0,34.5588,34.5653,34.5328,34.5393,12600.0
2008-04-30 11:00:00,53.02,53.1,53.0,53.09,36400.0,34.5393,34.5914,34.5262,34.5849,36400.0
2008-04-30 11:05:00,53.09,53.19,53.09,53.18,28700.0,34.5849,34.65,34.5849,34.6435,28700.0
2008-04-30 11:10:00,53.19,53.31,53.18,53.27,41600.0,34.65,34.7282,34.6435,34.7021,41600.0
2008-04-30 11:15:00,53.26,53.31,53.26,53.26,14300.0,34.6956,34.7282,34.6956,34.6956,14300.0
2008-04-30 11:20:00,53.26,53.29,53.26,53.28,20800.0,34.6956,34.7152,34.6956,34.7086,20800.0
2008-04-30 11:25:00,53.28,53.28,53.24,53.24,14800.0,34.7086,34.7086,34.6826,34.6826,14800.0
2008-04-30 11:30:00,53.24,53.24,53.01,53.01,43100.0,34.6826,34.6826,34.5328,34.5328,43100.0
2008-04-30 11:35:00,53.02,53.05,52.97,53.02,32700.0,34.5393,34.5588,34.5067,34.5393,32700.0
2008-04-30 11:40:00,53.01,53.02,52.99,52.99,27300.0,34.5328,34.5393,34.5197,34.5197,27300.0
2008-04-30 11:45:00,52.98,52.99,52.92,52.95,10900.0,34.5132,34.5197,34.4741,34.4937,10900.0
2008-04-30 11:50:00,52.95,52.97,52.93,52.97,10600.0,34.4937,34.5067,34.4806,34.5067,10600.0
2008-04-30 11:55:00,52.98,53.01,52.95,53.0,18300.0,34.5132,34.5328,34.4937,34.5262,18300.0
2008-04-30 12:00:00,53.0,53.03,52.99,52.99,13600.0,34.5262,34.5458,34.5197,34.5197,13600.0
2008-04-30 12:05:00,52.99,53.02,52.98,53.0,38200.0,34.5197,34.5393,34.5132,34.5262,38200.0
2008-04-30 12:10:00,53.0,53.03,52.94,52.97,37600.0,34.5262,34.5458,34.4872,34.5067,37600.0
2008-04-30 12:15:00,52.97,52.97,52.9,52.91,13500.0,34.5067,34.5067,34.4611,34.4676,13500.0
2008-04-30 12:20:00,52.92,52.94,52.87,52.87,13300.0,34.4741,34.4872,34.4416,34.4416,13300.0
2008-04-30 12:25:00,52.88,52.92,52.83,52.84,21700.0,34.4481,34.4741,34.4155,34.422,21700.0
2008-04-30 12:30:00,52.83,52.85,52.81,52.84,10500.0,34.4155,34.4285,34.4025,34.422,10500.0
2008-04-30 12:35:00,52.85,52.86,52.79,52.79,11400.0,34.4285,34.435,34.3894,34.3894,11400.0
2008-04-30 12:40:00,52.78,52.79,52.74,52.77,15500.0,34.3829,34.3894,34.3569,34.3764,15500.0
2008-04-30 12:45:00,52.77,52.8,52.74,52.75,17200.0,34.3764,34.396,34.3569,34.3634,17200.0
2008-04-30 12:50:00,52.76,52.79,52.72,52.73,16400.0,34.3699,34.3894,34.3438,34.3504,16400.0
2008-04-30 12:55:00,52.74,52.75,52.68,52.7,25700.0,34.3569,34.3634,34.3178,34.3308,25700.0
2008-04-30 13:00:00,52.69,52.72,52.68,52.71,17000.0,34.3243,34.3438,34.3178,34.3373,17000.0
2008-04-30 13:05:00,52.7,52.71,52.66,52.69,32100.0,34.3308,34.3373,34.3048,34.3243,32100.0
2008-04-30 13:10:00,52.7,52.75,52.7,52.74,21300.0,34.3308,34.3634,34.3308,34.3569,21300.0
2008-04-30 13:15:00,52.73,52.76,52.7,52.74,14000.0,34.3504,34.3699,34.3308,34.3569,14000.0
2008-04-30 13:20:00,52.74,52.76,52.72,52.74,8900.0,34.3569,34.3699,34.3438,34.3569,8900.0
2008-04-30 13:25:00,52.74,52.74,52.68,52.69,7400.0,34.3569,34.3569,34.3178,34.3243,7400.0
2008-04-30 13:30:00,52.68,52.69,52.66,52.67,6600.0,34.3178,34.3243,34.3048,34.3113,6600.0
2008-04-30 13:35:00,52.67,52.68,52.65,52.67,24500.0,34.3113,34.3178,34.2982,34.3113,24500.0
2008-04-30 13:40:00,52.67,52.68,52.65,52.66,18800.0,34.3113,34.3178,34.2982,34.3048,18800.0
2008-04-30 13:45:00,52.67,52.67,52.65,52.65,31100.0,34.3113,34.3113,34.2982,34.2982,31100.0
2008-04-30 13:50:00,52.65,52.68,52.65,52.66,71800.0,34.2982,34.3178,34.2982,34.3048,71800.0
2008-04-30 13:55:00,52.65,52.81,52.63,52.8,128300.0,34.2982,34.4025,34.2852,34.396,128300.0
2008-04-30 14:00:00,52.8,52.86,52.65,52.7,38000.0,34.396,34.435,34.2982,34.3308,38000.0
2008-04-30 14:05:00,52.72,52.9,52.72,52.83,26000.0,34.3438,34.4611,34.3438,34.4155,26000.0
2008-04-30 14:10:00,52.84,52.9,52.7,52.75,30000.0,34.422,34.4611,34.3308,34.3634,30000.0
2008-04-30 14:15:00,52.78,53.13,52.58,53.06,57700.0,34.3829,34.6109,34.2526,34.5653,57700.0
2008-04-30 14:20:00,53.02,53.04,52.68,52.75,32700.0,34.5393,34.5523,34.3178,34.3634,32700.0
2008-04-30 14:25:00,52.78,52.97,52.75,52.94,18500.0,34.3829,34.5067,34.3634,34.4872,18500.0
2008-04-30 14:30:00,52.93,53.07,52.87,52.92,22600.0,34.4806,34.5718,34.4416,34.4741,22600.0
2008-04-30 14:35:00,52.9,52.96,52.8,52.92,20200.0,34.4611,34.5002,34.396,34.4741,20200.0
2008-04-30 14:40:00,52.92,53.04,52.86,52.97,16500.0,34.4741,34.5523,34.435,34.5067,16500.0
2008-04-30 14:45:00,52.97,52.98,52.79,52.81,35500.0,34.5067,34.5132,34.3894,34.4025,35500.0
2008-04-30 14:50:00,52.81,52.81,52.62,52.62,42700.0,34.4025,34.4025,34.2787,34.2787,42700.0
2008-04-30 14:55:00,52.63,52.68,52.59,52.59,87800.0,34.2852,34.3178,34.2592,34.2592,87800.0
2008-04-30 15:00:00,52.58,52.64,52.52,52.52,27700.0,34.2526,34.2917,34.2136,34.2136,27700.0
2008-04-30 15:05:00,52.53,52.58,52.53,52.53,21200.0,34.2201,34.2526,34.2201,34.2201,21200.0
2008-04-30 15:10:00,52.54,52.6,52.23,52.3,75900.0,34.2266,34.2657,34.0246,34.0702,75900.0
2008-04-30 15:15:00,52.3,52.45,52.27,52.43,25200.0,34.0702,34.168,34.0507,34.1549,25200.0
2008-04-30 15:20:00,52.43,52.48,52.39,52.42,23100.0,34.1549,34.1875,34.1289,34.1484,23100.0
2008-04-30 15:25:00,52.41,52.42,52.24,52.27,40600.0,34.1419,34.1484,34.0312,34.0507,40600.0
2008-04-30 15:30:00,52.28,52.45,52.26,52.44,26600.0,34.0572,34.168,34.0442,34.1614,26600.0
2008-04-30 15:35:00,52.44,52.46,52.36,52.38,135800.0,34.1614,34.1745,34.1093,34.1224,135800.0
2008-04-30 15:40:00,52.38,52.45,52.28,52.44,62800.0,34.1224,34.168,34.0572,34.1614,62800.0
2008-04-30 15:45:00,52.45,52.51,52.44,52.48,46300.0,34.168,34.207,34.1614,34.1875,46300.0
2008-04-30 15:50:00,52.49,52.49,52.4,52.44,59800.0,34.194,34.194,34.1354,34.1614,59800.0
2008-04-30 15:55:00,52.45,52.46,52.32,52.32,68400.0,34.168,34.1745,34.0833,34.0833,68400.0
2008-05-01 09:30:00,52.32,52.6,52.32,52.45,26000.0,34.0833,34.2657,34.0833,34.168,26000.0
2008-05-01 09:35:00,52.4,52.45,52.2,52.42,18200.0,34.1354,34.168,34.0051,34.1484,18200.0
2008-05-01 09:40:00,52.43,52.51,52.36,52.5,21600.0,34.1549,34.207,34.1093,34.2005,21600.0
2008-05-01 09:45:00,52.51,52.51,52.46,52.48,22300.0,34.207,34.207,34.1745,34.1875,22300.0
2008-05-01 09:50:00,52.49,52.6,52.45,52.57,26200.0,34.194,34.2657,34.168,34.2461,26200.0
2008-05-01 09:55:00,52.57,52.57,52.48,52.55,34100.0,34.2461,34.2461,34.1875,34.2331,34100.0
2008-05-01 10:00:00,52.55,52.78,52.5,52.73,44800.0,34.2331,34.3829,34.2005,34.3504,44800.0
2008-05-01 10:05:00,52.75,52.75,52.55,52.59,22600.0,34.3634,34.3634,34.2331,34.2592,22600.0
2008-05-01 10:10:00,52.58,52.65,52.58,52.58,22900.0,34.2526,34.2982,34.2526,34.2526,22900.0
2008-05-01 10:15:00,52.61,52.73,52.58,52.63,31300.0,34.2722,34.3504,34.2526,34.2852,31300.0
2008-05-01 10:20:00,52.62,52.73,52.58,52.69,17600.0,34.2787,34.3504,34.2526,34.3243,17600.0
2008-05-01 10:25:00,52.68,52.75,52.63,52.69,22600.0,34.3178,34.3634,34.2852,34.3243,22600.0
2008-05-01 10:30:00,52.69,52.72,52.56,52.58,17400.0,34.3243,34.3438,34.2396,34.2526,17400.0
2008-05-01 10:35:00,52.58,52.61,52.55,52.55,11900.0,34.2526,34.2722,34.2331,34.2331,11900.0
2008-05-01 10:40:00,52.56,52.61,52.55,52.58,12400.0,34.2396,34.2722,34.2331,34.2526,12400.0
2008-05-01 10:45:00,52.59,52.6,52.55,52.55,16800.0,34.2592,34.2657,34.2331,34.2331,16800.0
2008-05-01 10:50:00,52.55,52.61,52.55,52.6,13600.0,34.2331,34.2722,34.2331,34.2657,13600.0
2008-05-01 10:55:00,52.61,52.63,52.55,52.57,21400.0,34.2722,34.2852,34.2331,34.2461,21400.0
2008-05-01 11:00:00,52.57,52.62,52.55,52.56,18000.0,34.2461,34.2787,34.2331,34.2396,18000.0
2008-05-01 11:05:00,52.56,52.59,52.55,52.57,18500.0,34.2396,34.2592,34.2331,34.2461,18500.0
2008-05-01 11:10:00,52.57,52.59,52.55,52.58,18000.0,34.2461,34.2592,34.2331,34.2526,18000.0
2008-05-01 11:15:00,52.56,52.59,52.55,52.57,11800.0,34.2396,34.2592,34.2331,34.2461,11800.0
2008-05-01 11:20:00,52.57,52.59,52.5,52.58,86100.0,34.2461,34.2592,34.2005,34.2526,86100.0
2008-05-01 11:25:00,52.6,52.62,52.56,52.56,12500.0,34.2657,34.2787,34.2396,34.2396,12500.0
2008-05-01 11:30:00,52.56,52.6,52.55,52.57,13700.0,34.2396,34.2657,34.2331,34.2461,13700.0
2008-05-01 11:35:00,52.57,52.63,52.54,52.58,33000.0,34.2461,34.2852,34.2266,34.2526,33000.0
2008-05-01 11:40:00,52.57,52.61,52.56,52.57,16100.0,34.2461,34.2722,34.2396,34.2461,16100.0
2008-05-01 11:45:00,52.57,52.6,52.55,52.6,27300.0,34.2461,34.2657,34.2331,34.2657,27300.0
2008-05-01 11:50:00,52.6,52.63,52.6,52.61,17400.0,34.2657,34.2852,34.2657,34.2722,17400.0
2008-05-01 11:55:00,52.62,52.7,52.61,52.69,33500.0,34.2787,34.3308,34.2722,34.3243,33500.0
2008-05-01 12:00:00,52.68,52.75,52.68,52.71,15900.0,34.3178,34.3634,34.3178,34.3373,15900.0
2008-05-01 12:05:00,52.72,52.72,52.66,52.7,22900.0,34.3438,34.3438,34.3048,34.3308,22900.0
2008-05-01 12:10:00,52.71,52.79,52.7,52.73,19200.0,34.3373,34.3894,34.3308,34.3504,19200.0
2008-05-01 12:15:00,52.73,52.82,52.73,52.8,13900.0,34.3504,34.409,34.3504,34.396,13900.0
2008-05-01 12:20:00,52.8,52.87,52.8,52.85,16400.0,34.396,34.4416,34.396,34.4285,16400.0
2008-05-01 12:25:00,52.85,52.85,52.78,52.78,9600.0,34.4285,34.4285,34.3829,34.3829,9600.0
2008-05-01 12:30:00,52.79,52.87,52.79,52.82,22400.0,34.3894,34.4416,34.3894,34.409,22400.0
2008-05-01 12:35:00,52.83,53.0,52.81,52.94,29600.0,34.4155,34.5262,34.4025,34.4872,29600.0
2008-05-01 12:40:00,52.95,53.04,52.94,53.03,35500.0,34.4937,34.5523,34.4872,34.5458,35500.0
2008-05-01 12:45:00,53.02,53.13,53.01,53.13,36700.0,34.5393,34.6109,34.5328,34.6109,36700.0
2008-05-01 12:50:00,53.13,53.3,53.13,53.19,73300.0,34.6109,34.7217,34.6109,34.65,73300.0
2008-05-01 12:55:00,53.2,53.32,53.2,53.22,28300.0,34.6565,34.7347,34.6565,34.6696,28300.0
2008-05-01 13:00:00,53.22,53.23,53.1,53.12,9600.0,34.6696,34.6761,34.5914,34.6044,9600.0
2008-05-01 13:05:00,53.1,53.12,53.09,53.1,11800.0,34.5914,34.6044,34.5849,34.5914,11800.0
2008-05-01 13:10:00,53.11,53.22,53.1,53.14,14900.0,34.5979,34.6696,34.5914,34.6174,14900.0
2008-05-01 13:15:00,53.14,53.34,53.14,53.29,29200.0,34.6174,34.7477,34.6174,34.7152,29200.0
2008-05-01 13:20:00,53.28,53.3,53.19,53.26,15400.0,34.7086,34.7217,34.65,34.6956,15400.0
2008-05-01 13:25:00,53.27,53.35,53.26,53.32,16200.0,34.7021,34.7542,34.6956,34.7347,16200.0
2008-05-01 13:30:00,53.31,53.33,53.3,53.32,6100.0,34.7282,34.7412,34.7217,34.7347,6100.0
2008-05-01 13:35:00,53.33,53.38,53.3,53.38,14800.0,34.7412,34.7738,34.7217,34.7738,14800.0
2008-05-01 13:40:00,53.38,53.42,53.34,53.36,9400.0,34.7738,34.7998,34.7477,34.7608,9400.0
2008-05-01 13:45:00,53.37,53.37,53.28,53.28,16000.0,34.7673,34.7673,34.7086,34.7086,16000.0
2008-05-01 13:50:00,53.28,53.32,53.25,53.28,12300.0,34.7086,34.7347,34.6891,34.7086,12300.0
2008-05-01 13:55:00,53.27,53.27,53.14,53.17,39800.0,34.7021,34.7021,34.6174,34.637,39800.0
2008-05-01 14:00:00,53.15,53.16,53.08,53.09,71300.0,34.624,34.6305,34.5784,34.5849,71300.0
2008-05-01 14:05:00,53.08,53.14,53.05,53.1,38700.0,34.5784,34.6174,34.5588,34.5914,38700.0
2008-05-01 14:10:00,53.1,53.17,53.1,53.16,17300.0,34.5914,34.637,34.5914,34.6305,17300.0
2008-05-01 14:15:00,53.17,53.21,53.13,53.16,25100.0,34.637,34.663,34.6109,34.6305,25100.0
2008-05-01 14:20:00,53.16,53.29,53.16,53.25,23400.0,34.6305,34.7152,34.6305,34.6891,23400.0
2008-05-01 14:25:00,53.24,53.27,53.19,53.2,18200.0,34.6826,34.7021,34.65,34.6565,18200.0
2008-05-01 14:30:00,53.2,53.31,53.18,53.3,22300.0,34.6565,34.7282,34.6435,34.7217,22300.0
2008-05-01 14:35:00,53.3,53.34,53.29,53.29,38900.0,34.7217,34.7477,34.7152,34.7152,38900.0
2008-05-01 14:40:00,53.28,53.44,53.28,53.44,30600.0,34.7086,34.8129,34.7086,34.8129,30600.0
2008-05-01 14:45:00,53.44,53.46,53.38,53.41,32500.0,34.8129,34.8259,34.7738,34.7933,32500.0
2008-05-01 14:50:00,53.41,53.45,53.34,53.35,37300.0,34.7933,34.8194,34.7477,34.7542,37300.0
2008-05-01 14:55:00,53.36,53.38,53.26,53.3,62900.0,34.7608,34.7738,34.6956,34.7217,62900.0
2008-05-01 15:00:00,53.3,53.31,53.27,53.29,29900.0,34.7217,34.7282,34.7021,34.7152,29900.0
2008-05-01 15:05:00,53.29,53.29,53.18,53.25,51500.0,34.7152,34.7152,34.6435,34.6891,51500.0
2008-05-01 15:10:00,53.24,53.3,53.19,53.29,16400.0,34.6826,34.7217,34.65,34.7152,16400.0
2008-05-01 15:15:00,53.3,53.36,53.27,53.34,20800.0,34.7217,34.7608,34.7021,34.7477,20800.0
2008-05-01 15:20:00,53.35,53.36,53.29,53.3,44100.0,34.7542,34.7608,34.7152,34.7217,44100.0
2008-05-01 15:25:00,53.3,53.31,53.25,53.31,35700.0,34.7217,34.7282,34.6891,34.7282,35700.0
2008-05-01 15:30:00,53.31,53.39,53.3,53.33,105700.0,34.7282,34.7803,34.7217,34.7412,105700.0
2008-05-01 15:35:00,53.33,53.36,53.24,53.3,47900.0,34.7412,34.7608,34.6826,34.7217,47900.0
2008-05-01 15:40:00,53.3,53.31,53.22,53.25,85200.0,34.7217,34.7282,34.6696,34.6891,85200.0
2008-05-01 15:45:00,53.26,53.36,53.24,53.34,60500.0,34.6956,34.7608,34.6826,34.7477,60500.0
2008-05-01 15:50:00,53.35,53.42,53.32,53.41,132200.0,34.7542,34.7998,34.7347,34.7933,132200.0
2008-05-01 15:55:00,53.41,53.5,53.38,53.39,119000.0,34.7933,34.852,34.7738,34.7803,119000.0
2008-05-02 09:30:00,54.12,54.12,53.57,53.79,79100.0,35.2559,35.2559,34.8976,35.0409,79100.0
2008-05-02 09:35:00,53.87,53.95,53.76,53.76,61500.0,35.093,35.1451,35.0213,35.0213,61500.0
2008-05-02 09:40:00,53.76,53.77,53.58,53.69,22700.0,35.0213,35.0279,34.9041,34.9757,22700.0
2008-05-02 09:45:00,53.7,53.7,53.45,53.56,34800.0,34.9823,34.9823,34.8194,34.8911,34800.0
2008-05-02 09:50:00,53.57,53.59,53.53,53.57,17200.0,34.8976,34.9106,34.8715,34.8976,17200.0
2008-05-02 09:55:00,53.57,53.71,53.56,53.66,76100.0,34.8976,34.9888,34.8911,34.9562,76100.0
2008-05-02 10:00:00,53.67,53.77,53.67,53.76,39600.0,34.9627,35.0279,34.9627,35.0213,39600.0
2008-05-02 10:05:00,53.77,53.97,53.77,53.91,41200.0,35.0279,35.1581,35.0279,35.1191,41200.0
2008-05-02 10:10:00,53.89,53.93,53.83,53.85,35600.0,35.106,35.1321,35.0669,35.08,35600.0
2008-05-02 10:15:00,53.84,53.9,53.73,53.82,95300.0,35.0735,35.1125,35.0018,35.0604,95300.0
2008-05-02 10:20:00,53.81,53.81,53.65,53.72,40200.0,35.0539,35.0539,34.9497,34.9953,40200.0
2008-05-02 10:25:00,53.69,53.74,53.59,53.6,19100.0,34.9757,35.0083,34.9106,34.9171,19100.0
2008-05-02 10:30:00,53.61,53.67,53.61,53.62,14400.0,34.9236,34.9627,34.9236,34.9301,14400.0
2008-05-02 10:35:00,53.62,53.63,53.52,53.52,11500.0,34.9301,34.9367,34.865,34.865,11500.0
2008-05-02 10:40:00,53.52,53.56,53.45,53.46,27100.0,34.865,34.8911,34.8194,34.8259,27100.0
2008-05-02 10:45:00,53.45,53.51,53.43,53.51,26400.0,34.8194,34.8585,34.8064,34.8585,26400.0
2008-05-02 10:50:00,53.51,53.52,53.36,53.49,29700.0,34.8585,34.865,34.7608,34.8454,29700.0
2008-05-02 10:55:00,53.48,53.51,53.39,53.5,56800.0,34.8389,34.8585,34.7803,34.852,56800.0
2008-05-02 11:00:00,53.5,53.51,53.42,53.42,47000.0,34.852,34.8585,34.7998,34.7998,47000.0
2008-05-02 11:05:00,53.43,53.51,53.43,53.49,38600.0,34.8064,34.8585,34.8064,34.8454,38600.0
2008-05-02 11:10:00,53.49,53.61,53.49,53.53,32800.0,34.8454,34.9236,34.8454,34.8715,32800.0
2008-05-02 11:15:00,53.52,53.68,53.5,53.52,28700.0,34.865,34.9692,34.852,34.865,28700.0
2008-05-02 11:20:00,53.52,53.61,53.51,53.57,23500.0,34.865,34.9236,34.8585,34.8976,23500.0
2008-05-02 11:25:00,53.57,53.57,53.45,53.45,19900.0,34.8976,34.8976,34.8194,34.8194,19900.0
2008-05-02 11:30:00,53.45,53.56,53.45,53.53,22700.0,34.8194,34.8911,34.8194,34.8715,22700.0
2008-05-02 11:35:00,53.53,53.53,53.39,53.39,28600.0,34.8715,34.8715,34.7803,34.7803,28600.0
2008-05-02 11:40:00,53.4,53.51,53.4,53.47,16700.0,34.7868,34.8585,34.7868,34.8324,16700.0
2008-05-02 11:45:00,53.47,53.49,53.41,53.42,15200.0,34.8324,34.8454,34.7933,34.7998,15200.0
2008-05-02 11:50:00,53.42,53.43,53.3,53.3,22800.0,34.7998,34.8064,34.7217,34.7217,22800.0
2008-05-02 11:55:00,53.31,53.35,53.21,53.21,25200.0,34.7282,34.7542,34.663,34.663,25200.0
2008-05-02 12:00:00,53.21,53.21,53.04,53.05,38400.0,34.663,34.663,34.5523,34.5588,38400.0
2008-05-02 12:05:00,53.05,53.05,53.0,53.0,25200.0,34.5588,34.5588,34.5262,34.5262,25200.0
2008-05-02 12:10:00,53.01,53.02,52.98,52.98,9200.0,34.5328,34.5393,34.5132,34.5132,9200.0
2008-05-02 12:15:00,52.99,53.03,52.98,53.03,24900.0,34.5197,34.5458,34.5132,34.5458,24900.0
2008-05-02 12:20:00,53.03,53.06,53.0,53.04,28500.0,34.5458,34.5653,34.5262,34.5523,28500.0
2008-05-02 12:25:00,53.04,53.06,53.01,53.03,10500.0,34.5523,34.5653,34.5328,34.5458,10500.0
2008-05-02 12:30:00,53.05,53.07,52.97,52.98,33100.0,34.5588,34.5718,34.5067,34.5132,33100.0
2008-05-02 12:35:00,53.0,53.06,52.96,53.05,30500.0,34.5262,34.5653,34.5002,34.5588,30500.0
2008-05-02 12:40:00,53.05,53.05,52.95,52.97,21000.0,34.5588,34.5588,34.4937,34.5067,21000.0
2008-05-02 12:45:00,52.97,52.97,52.94,52.96,14800.0,34.5067,34.5067,34.4872,34.5002,14800.0
2008-05-02 12:50:00,52.96,53.05,52.95,53.0,15400.0,34.5002,34.5588,34.4937,34.5262,15400.0
2008-05-02 12:55:00,53.01,53.06,52.96,52.99,20700.0,34.5328,34.5653,34.5002,34.5197,20700.0
2008-05-02 13:00:00,53.0,53.01,52.82,52.83,20800.0,34.5262,34.5328,34.409,34.4155,20800.0
2008-05-02 13:05:00,52.83,52.85,52.81,52.85,20200.0,34.4155,34.4285,34.4025,34.4285,20200.0
2008-05-02 13:10:00,52.86,52.86,52.79,52.79,7300.0,34.435,34.435,34.3894,34.3894,7300.0
2008-05-02 13:15:00,52.79,52.8,52.75,52.76,23500.0,34.3894,34.396,34.3634,34.3699,23500.0
2008-05-02 13:20:00,52.77,52.88,52.76,52.85,9200.0,34.3764,34.4481,34.3699,34.4285,9200.0
2008-05-02 13:25:00,52.85,52.91,52.85,52.88,11400.0,34.4285,34.4676,34.4285,34.4481,11400.0
2008-05-02 13:30:00,52.88,52.9,52.86,52.9,12600.0,34.4481,34.4611,34.435,34.4611,12600.0
2008-05-02 13:35:00,52.91,52.95,52.9,52.91,14600.0,34.4676,34.4937,34.4611,34.4676,14600.0
2008-05-02 13:40:00,52.9,52.95,52.87,52.95,19000.0,34.4611,34.4937,34.4416,34.4937,19000.0
2008-05-02 13:45:00,52.96,53.08,52.95,53.03,24600.0,34.5002,34.5784,34.4937,34.5458,24600.0
2008-05-02 13:50:00,53.03,53.03,52.98,53.03,11100.0,34.5458,34.5458,34.5132,34.5458,11100.0
2008-05-02 13:55:00,53.03,53.03,52.9,52.92,19800.0,34.5458,34.5458,34.4611,34.4741,19800.0
2008-05-02 14:00:00,52.92,53.02,52.89,52.99,17400.0,34.4741,34.5393,34.4546,34.5197,17400.0
2008-05-02 14:05:00,52.98,53.01,52.76,52.78,40300.0,34.5132,34.5328,34.3699,34.3829,40300.0
2008-05-02 14:10:00,52.78,52.86,52.78,52.84,31300.0,34.3829,34.435,34.3829,34.422,31300.0
2008-05-02 14:15:00,52.84,52.87,52.76,52.82,51800.0,34.422,34.4416,34.3699,34.409,51800.0
2008-05-02 14:20:00,52.83,52.92,52.8,52.89,24000.0,34.4155,34.4741,34.396,34.4546,24000.0
2008-05-02 14:25:00,52.9,52.93,52.82,52.83,20400.0,34.4611,34.4806,34.409,34.4155,20400.0
2008-05-02 14:30:00,52.82,53.01,52.81,53.01,27700.0,34.409,34.5328,34.4025,34.5328,27700.0
2008-05-02 14:35:00,53.01,53.1,52.99,53.05,22900.0,34.5328,34.5914,34.5197,34.5588,22900.0
2008-05-02 14:40:00,53.05,53.06,52.89,52.97,39800.0,34.5588,34.5653,34.4546,34.5067,39800.0
2008-05-02 14:45:00,52.98,53.11,52.95,53.11,15300.0,34.5132,34.5979,34.4937,34.5979,15300.0
2008-05-02 14:50:00,53.11,53.12,53.07,53.1,19100.0,34.5979,34.6044,34.5718,34.5914,19100.0
2008-05-02 14:55:00,53.1,53.11,53.02,53.02,24800.0,34.5914,34.5979,34.5393,34.5393,24800.0
2008-05-02 15:00:00,53.02,53.08,53.01,53.03,26500.0,34.5393,34.5784,34.5328,34.5458,26500.0
2008-05-02 15:05:00,53.04,53.04,52.98,53.04,23800.0,34.5523,34.5523,34.5132,34.5523,23800.0
2008-05-02 15:10:00,53.05,53.22,53.05,53.19,28000.0,34.5588,34.6696,34.5588,34.65,28000.0
2008-05-02 15:15:00,53.18,53.2,53.13,53.13,23900.0,34.6435,34.6565,34.6109,34.6109,23900.0
2008-05-02 15:20:00,53.12,53.13,53.07,53.08,11700.0,34.6044,34.6109,34.5718,34.5784,11700.0
2008-05-02 15:25:00,53.08,53.2,53.05,53.1,27500.0,34.5784,34.6565,34.5588,34.5914,27500.0
2008-05-02 15:30:00,53.11,53.11,53.04,53.04,25700.0,34.5979,34.5979,34.5523,34.5523,25700.0
2008-05-02 15:35:00,53.04,53.16,53.04,53.12,23200.0,34.5523,34.6305,34.5523,34.6044,23200.0
2008-05-02 15:40:00,53.12,53.13,53.07,53.09,17600.0,34.6044,34.6109,34.5718,34.5849,17600.0
2008-05-02 15:45:00,53.09,53.09,53.0,53.04,42400.0,34.5849,34.5849,34.5262,34.5523,42400.0
2008-05-02 15:50:00,53.05,53.07,53.0,53.06,41600.0,34.5588,34.5718,34.5262,34.5653,41600.0
2008-05-02 15:55:00,53.07,53.18,53.05,53.12,46700.0,34.5718,34.6435,34.5588,34.6044,46700.0
2008-05-05 09:30:00,53.17,53.17,52.69,52.69,38100.0,34.637,34.637,34.3243,34.3243,38100.0
2008-05-05 09:35:00,52.7,52.75,52.55,52.56,32100.0,34.3308,34.3634,34.2331,34.2396,32100.0
2008-05-05 09:40:00,52.59,52.72,52.53,52.66,39200.0,34.2592,34.3438,34.2201,34.3048,39200.0
2008-05-05 09:45:00,52.65,52.68,52.57,52.57,177800.0,34.2982,34.3178,34.2461,34.2461,177800.0
2008-05-05 09:50:00,52.56,52.71,52.55,52.71,34900.0,34.2396,34.3373,34.2331,34.3373,34900.0
2008-05-05 09:55:00,52.72,52.84,52.7,52.75,22800.0,34.3438,34.422,34.3308,34.3634,22800.0
2008-05-05 10:00:00,52.75,52.9,52.67,52.67,77200.0,34.3634,34.4611,34.3113,34.3113,77200.0
2008-05-05 10:05:00,52.66,52.9,52.65,52.88,24400.0,34.3048,34.4611,34.2982,34.4481,24400.0
2008-05-05 10:10:00,52.88,52.89,52.78,52.78,17100.0,34.4481,34.4546,34.3829,34.3829,17100.0
2008-05-05 10:15:00,52.78,52.84,52.72,52.75,23800.0,34.3829,34.422,34.3438,34.3634,23800.0
2008-05-05 10:20:00,52.76,52.83,52.63,52.64,42500.0,34.3699,34.4155,34.2852,34.2917,42500.0
2008-05-05 10:25:00,52.64,52.73,52.63,52.66,28800.0,34.2917,34.3504,34.2852,34.3048,28800.0
2008-05-05 10:30:00,52.65,52.68,52.6,52.68,19200.0,34.2982,34.3178,34.2657,34.3178,19200.0
2008-05-05 10:35:00,52.68,52.77,52.65,52.74,26900.0,34.3178,34.3764,34.2982,34.3569,26900.0
2008-05-05 10:40:00,52.76,52.81,52.72,52.81,49000.0,34.3699,34.4025,34.3438,34.4025,49000.0
2008-05-05 10:45:00,52.81,52.82,52.76,52.8,35300.0,34.4025,34.409,34.3699,34.396,35300.0
2008-05-05 10:50:00,52.8,52.82,52.75,52.76,33100.0,34.396,34.409,34.3634,34.3699,33100.0
2008-05-05 10:55:00,52.76,52.76,52.64,52.65,27400.0,34.3699,34.3699,34.2917,34.2982,27400.0
2008-05-05 11:00:00,52.68,52.68,52.59,52.65,100000.0,34.3178,34.3178,34.2592,34.2982,100000.0
2008-05-05 11:05:00,52.65,52.66,52.62,52.63,64000.0,34.2982,34.3048,34.2787,34.2852,64000.0
2008-05-05 11:10:00,52.63,52.66,52.61,52.61,31400.0,34.2852,34.3048,34.2722,34.2722,31400.0
2008-05-05 11:15:00,52.61,52.66,52.6,52.65,38400.0,34.2722,34.3048,34.2657,34.2982,38400.0
2008-05-05 11:20:00,52.64,52.66,52.59,52.62,33900.0,34.2917,34.3048,34.2592,34.2787,33900.0
2008-05-05 11:25:00,52.63,52.65,52.61,52.63,127000.0,34.2852,34.2982,34.2722,34.2852,127000.0
2008-05-05 11:30:00,52.64,52.67,52.62,52.65,43500.0,34.2917,34.3113,34.2787,34.2982,43500.0
2008-05-05 11:35:00,52.65,52.66,52.63,52.63,33200.0,34.2982,34.3048,34.2852,34.2852,33200.0
2008-05-05 11:40:00,52.63,52.72,52.62,52.71,29200.0,34.2852,34.3438,34.2787,34.3373,29200.0
2008-05-05 11:45:00,52.71,52.72,52.62,52.67,26000.0,34.3373,34.3438,34.2787,34.3113,26000.0
2008-05-05 11:50:00,52.65,52.79,52.63,52.77,31000.0,34.2982,34.3894,34.2852,34.3764,31000.0
2008-05-05 11:55:00,52.77,52.77,52.66,52.77,32800.0,34.3764,34.3764,34.3048,34.3764,32800.0
2008-05-05 12:00:00,52.77,52.8,52.75,52.75,23800.0,34.3764,34.396,34.3634,34.3634,23800.0
2008-05-05 12:05:00,52.75,52.81,52.72,52.72,15800.0,34.3634,34.4025,34.3438,34.3438,15800.0
2008-05-05 12:10:00,52.72,52.77,52.72,52.77,14500.0,34.3438,34.3764,34.3438,34.3764,14500.0
2008-05-05 12:15:00,52.77,52.83,52.73,52.83,15900.0,34.3764,34.4155,34.3504,34.4155,15900.0
2008-05-05 12:20:00,52.82,52.84,52.73,52.75,13600.0,34.409,34.422,34.3504,34.3634,13600.0
2008-05-05 12:25:00,52.75,52.79,52.68,52.78,14400.0,34.3634,34.3894,34.3178,34.3829,14400.0
2008-05-05 12:30:00,52.77,52.86,52.74,52.85,17800.0,34.3764,34.435,34.3569,34.4285,17800.0
2008-05-05 12:35:00,52.86,52.9,52.85,52.85,6900.0,34.435,34.4611,34.4285,34.4285,6900.0
2008-05-05 12:40:00,52.84,52.85,52.79,52.79,10800.0,34.422,34.4285,34.3894,34.3894,10800.0
2008-05-05 12:45:00,52.78,52.85,52.75,52.85,15800.0,34.3829,34.4285,34.3634,34.4285,15800.0
2008-05-05 12:50:00,52.85,52.9,52.85,52.9,9300.0,34.4285,34.4611,34.4285,34.4611,9300.0
2008-05-05 12:55:00,52.9,52.9,52.85,52.86,8500.0,34.4611,34.4611,34.4285,34.435,8500.0
2008-05-05 13:00:00,52.86,52.88,52.83,52.86,7200.0,34.435,34.4481,34.4155,34.435,7200.0
2008-05-05 13:05:00,52.86,52.9,52.85,52.88,12700.0,34.435,34.4611,34.4285,34.4481,12700.0
2008-05-05 13:10:00,52.88,52.94,52.87,52.88,14100.0,34.4481,34.4872,34.4416,34.4481,14100.0
2008-05-05 13:15:00,52.88,52.93,52.82,52.85,33400.0,34.4481,34.4806,34.409,34.4285,33400.0
2008-05-05 13:20:00,52.86,52.92,52.85,52.88,10500.0,34.435,34.4741,34.4285,34.4481,10500.0
2008-05-05 13:25:00,52.88,52.89,52.86,52.87,8800.0,34.4481,34.4546,34.435,34.4416,8800.0
2008-05-05 13:30:00,52.88,52.88,52.77,52.78,71700.0,34.4481,34.4481,34.3764,34.3829,71700.0
2008-05-05 13:35:00,52.78,52.85,52.78,52.84,18000.0,34.3829,34.4285,34.3829,34.422,18000.0
2008-05-05 13:40:00,52.83,52.88,52.81,52.83,11500.0,34.4155,34.4481,34.4025,34.4155,11500.0
2008-05-05 13:45:00,52.84,52.84,52.74,52.74,13700.0,34.422,34.422,34.3569,34.3569,13700.0
2008-05-05 13:50:00,52.74,52.78,52.72,52.78,14400.0,34.3569,34.3829,34.3438,34.3829,14400.0
2008-05-05 13:55:00,52.79,52.8,52.72,52.75,10300.0,34.3894,34.396,34.3438,34.3634,10300.0
2008-05-05 14:00:00,52.73,52.82,52.72,52.82,8600.0,34.3504,34.409,34.3438,34.409,8600.0
2008-05-05 14:05:00,52.82,52.86,52.8,52.85,11900.0,34.409,34.435,34.396,34.4285,11900.0
2008-05-05 14:10:00,52.85,52.85,52.77,52.77,15600.0,34.4285,34.4285,34.3764,34.3764,15600.0
2008-05-05 14:15:00,52.76,52.81,52.71,52.81,16600.0,34.3699,34.4025,34.3373,34.4025,16600.0
2008-05-05 14:20:00,52.82,52.86,52.81,52.85,14400.0,34.409,34.435,34.4025,34.4285,14400.0
2008-05-05 14:25:00,52.85,52.88,52.83,52.87,16200.0,34.4285,34.4481,34.4155,34.4416,16200.0
2008-05-05 14:30:00,52.87,52.87,52.84,52.85,19600.0,34.4416,34.4416,34.422,34.4285,19600.0
2008-05-05 14:35:00,52.84,52.87,52.82,52.83,23500.0,34.422,34.4416,34.409,34.4155,23500.0
2008-05-05 14:40:00,52.83,52.89,52.83,52.84,17800.0,34.4155,34.4546,34.4155,34.422,17800.0
2008-05-05 14:45:00,52.84,52.92,52.82,52.91,15100.0,34.422,34.4741,34.409,34.4676,15100.0
2008-05-05 14:50:00,52.92,52.98,52.92,52.95,17700.0,34.4741,34.5132,34.4741,34.4937,17700.0
2008-05-05 14:55:00,52.95,52.95,52.89,52.91,15500.0,34.4937,34.4937,34.4546,34.4676,15500.0
2008-05-05 15:00:00,52.91,53.0,52.9,52.95,21100.0,34.4676,34.5262,34.4611,34.4937,21100.0
2008-05-05 15:05:00,52.94,53.01,52.94,52.99,14600.0,34.4872,34.5328,34.4872,34.5197,14600.0
2008-05-05 15:10:00,52.98,53.03,52.95,53.01,22800.0,34.5132,34.5458,34.4937,34.5328,22800.0
2008-05-05 15:15:00,53.01,53.03,52.95,52.96,19000.0,34.5328,34.5458,34.4937,34.5002,19000.0
2008-05-05 15:20:00,52.95,53.01,52.95,53.01,17000.0,34.4937,34.5328,34.4937,34.5328,17000.0
2008-05-05 15:25:00,53.01,53.02,52.94,52.96,20500.0,34.5328,34.5393,34.4872,34.5002,20500.0
2008-05-05 15:30:00,52.95,52.97,52.9,52.92,30600.0,34.4937,34.5067,34.4611,34.4741,30600.0
2008-05-05 15:35:00,52.92,52.96,52.91,52.94,24700.0,34.4741,34.5002,34.4676,34.4872,24700.0
2008-05-05 15:40:00,52.93,52.93,52.83,52.83,65100.0,34.4806,34.4806,34.4155,34.4155,65100.0
2008-05-05 15:45:00,52.85,52.87,52.82,52.85,38300.0,34.4285,34.4416,34.409,34.4285,38300.0
2008-05-05 15:50:00,52.85,52.97,52.84,52.9,70000.0,34.4285,34.5067,34.422,34.4611,70000.0
2008-05-05 15:55:00,52.9,52.93,52.87,52.92,54400.0,34.4611,34.4806,34.4416,34.4741,54400.0
2008-05-06 09:30:00,52.79,52.79,52.4,52.43,34900.0,34.3894,34.3894,34.1354,34.1549,34900.0
2008-05-06 09:35:00,52.46,52.59,52.33,52.39,22900.0,34.1745,34.2592,34.0898,34.1289,22900.0
2008-05-06 09:40:00,52.38,52.4,52.27,52.4,27400.0,34.1224,34.1354,34.0507,34.1354,27400.0
2008-05-06 09:45:00,52.38,52.41,52.11,52.26,46600.0,34.1224,34.1419,33.9465,34.0442,46600.0
2008-05-06 09:50:00,52.29,52.33,52.26,52.27,20000.0,34.0637,34.0898,34.0442,34.0507,20000.0
2008-05-06 09:55:00,52.26,52.35,52.26,52.35,23900.0,34.0442,34.1028,34.0442,34.1028,23900.0
2008-05-06 10:00:00,52.34,52.54,52.33,52.53,23100.0,34.0963,34.2266,34.0898,34.2201,23100.0
2008-05-06 10:05:00,52.54,52.6,52.46,52.5,34000.0,34.2266,34.2657,34.1745,34.2005,34000.0
2008-05-06 10:10:00,52.5,52.59,52.44,52.52,28100.0,34.2005,34.2592,34.1614,34.2136,28100.0
2008-05-06 10:15:00,52.51,52.57,52.46,52.57,18100.0,34.207,34.2461,34.1745,34.2461,18100.0
2008-05-06 10:20:00,52.57,52.58,52.5,52.55,15000.0,34.2461,34.2526,34.2005,34.2331,15000.0
2008-05-06 10:25:00,52.56,52.64,52.53,52.64,29800.0,34.2396,34.2917,34.2201,34.2917,29800.0
2008-05-06 10:30:00,52.64,52.69,52.57,52.63,39900.0,34.2917,34.3243,34.2461,34.2852,39900.0
2008-05-06 10:35:00,52.63,52.65,52.6,52.63,24400.0,34.2852,34.2982,34.2657,34.2852,24400.0
2008-05-06 10:40:00,52.64,52.74,52.63,52.68,41000.0,34.2917,34.3569,34.2852,34.3178,41000.0
2008-05-06 10:45:00,52.7,52.7,52.62,52.68,29500.0,34.3308,34.3308,34.2787,34.3178,29500.0
2008-05-06 10:50:00,52.67,52.79,52.65,52.79,21900.0,34.3113,34.3894,34.2982,34.3894,21900.0
2008-05-06 10:55:00,52.79,52.83,52.76,52.81,20000.0,34.3894,34.4155,34.3699,34.4025,20000.0
2008-05-06 11:00:00,52.8,52.95,52.8,52.9,101200.0,34.396,34.4937,34.396,34.4611,101200.0
2008-05-06 11:05:00,52.9,53.0,52.86,52.89,33800.0,34.4611,34.5262,34.435,34.4546,33800.0
2008-05-06 11:10:00,52.9,52.98,52.86,52.91,19400.0,34.4611,34.5132,34.435,34.4676,19400.0
2008-05-06 11:15:00,52.91,52.91,52.81,52.83,15900.0,34.4676,34.4676,34.4025,34.4155,15900.0
2008-05-06 11:20:00,52.82,52.9,52.81,52.84,16100.0,34.409,34.4611,34.4025,34.422,16100.0
2008-05-06 11:25:00,52.84,52.88,52.83,52.86,13400.0,34.422,34.4481,34.4155,34.435,13400.0
2008-05-06 11:30:00,52.85,52.9,52.84,52.86,23100.0,34.4285,34.4611,34.422,34.435,23100.0
2008-05-06 11:35:00,52.85,52.89,52.85,52.87,13300.0,34.4285,34.4546,34.4285,34.4416,13300.0
2008-05-06 11:40:00,52.87,52.9,52.85,52.9,22000.0,34.4416,34.4611,34.4285,34.4611,22000.0
2008-05-06 11:45:00,52.9,52.93,52.87,52.92,15200.0,34.4611,34.4806,34.4416,34.4741,15200.0
2008-05-06 11:50:00,52.95,52.99,52.91,52.95,13400.0,34.4937,34.5197,34.4676,34.4937,13400.0
2008-05-06 11:55:00,52.94,53.03,52.9,53.01,11200.0,34.4872,34.5458,34.4611,34.5328,11200.0
2008-05-06 12:00:00,53.01,53.15,53.0,53.15,31800.0,34.5328,34.624,34.5262,34.624,31800.0
2008-05-06 12:05:00,53.14,53.2,53.13,53.15,25800.0,34.6174,34.6565,34.6109,34.624,25800.0
2008-05-06 12:10:00,53.15,53.27,53.09,53.11,21800.0,34.624,34.7021,34.5849,34.5979,21800.0
2008-05-06 12:15:00,53.12,53.16,53.08,53.11,11700.0,34.6044,34.6305,34.5784,34.5979,11700.0
2008-05-06 12:20:00,53.12,53.19,53.07,53.15,20700.0,34.6044,34.65,34.5718,34.624,20700.0
2008-05-06 12:25:00,53.15,53.15,53.07,53.09,13900.0,34.624,34.624,34.5718,34.5849,13900.0
2008-05-06 12:30:00,53.1,53.13,53.05,53.05,7900.0,34.5914,34.6109,34.5588,34.5588,7900.0
2008-05-06 12:35:00,53.05,53.05,52.98,53.02,8500.0,34.5588,34.5588,34.5132,34.5393,8500.0
2008-05-06 12:40:00,53.02,53.08,53.01,53.06,4600.0,34.5393,34.5784,34.5328,34.5653,4600.0
2008-05-06 12:45:00,53.04,53.09,53.0,53.09,9200.0,34.5523,34.5849,34.5262,34.5849,9200.0
2008-05-06 12:50:00,53.09,53.18,53.09,53.13,8800.0,34.5849,34.6435,34.5849,34.6109,8800.0
2008-05-06 12:55:00,53.13,53.24,53.13,53.21,11200.0,34.6109,34.6826,34.6109,34.663,11200.0
2008-05-06 13:00:00,53.21,53.25,53.19,53.24,9700.0,34.663,34.6891,34.65,34.6826,9700.0
2008-05-06 13:05:00,53.24,53.26,53.21,53.26,21200.0,34.6826,34.6956,34.663,34.6956,21200.0
2008-05-06 13:10:00,53.25,53.27,53.21,53.21,13800.0,34.6891,34.7021,34.663,34.663,13800.0
2008-05-06 13:15:00,53.22,53.31,53.21,53.24,10500.0,34.6696,34.7282,34.663,34.6826,10500.0
2008-05-06 13:20:00,53.24,53.27,53.24,53.26,5500.0,34.6826,34.7021,34.6826,34.6956,5500.0
2008-05-06 13:25:00,53.26,53.28,53.23,53.25,22400.0,34.6956,34.7086,34.6761,34.6891,22400.0
2008-05-06 13:30:00,53.25,53.29,53.24,53.25,16900.0,34.6891,34.7152,34.6826,34.6891,16900.0
2008-05-06 13:35:00,53.25,53.32,53.24,53.31,26100.0,34.6891,34.7347,34.6826,34.7282,26100.0
2008-05-06 13:40:00,53.32,53.37,53.25,53.37,19200.0,34.7347,34.7673,34.6891,34.7673,19200.0
2008-05-06 13:45:00,53.37,53.37,53.26,53.31,20700.0,34.7673,34.7673,34.6956,34.7282,20700.0
2008-05-06 13:50:00,53.3,53.38,53.3,53.33,16600.0,34.7217,34.7738,34.7217,34.7412,16600.0
2008-05-06 13:55:00,53.32,53.35,53.27,53.34,12200.0,34.7347,34.7542,34.7021,34.7477,12200.0
2008-05-06 14:00:00,53.34,53.39,53.23,53.38,66000.0,34.7477,34.7803,34.6761,34.7738,66000.0
2008-05-06 14:05:00,53.37,53.43,53.33,53.38,66800.0,34.7673,34.8064,34.7412,34.7738,66800.0
2008-05-06 14:10:00,53.38,53.39,53.31,53.36,25300.0,34.7738,34.7803,34.7282,34.7608,25300.0
2008-05-06 14:15:00,53.36,53.4,53.31,53.35,21200.0,34.7608,34.7868,34.7282,34.7542,21200.0
2008-05-06 14:20:00,53.35,53.4,53.34,53.36,13500.0,34.7542,34.7868,34.7477,34.7608,13500.0
2008-05-06 14:25:00,53.35,53.42,53.35,53.39,12900.0,34.7542,34.7998,34.7542,34.7803,12900.0
2008-05-06 14:30:00,53.4,53.44,53.39,53.44,11200.0,34.7868,34.8129,34.7803,34.8129,11200.0
2008-05-06 14:35:00,53.44,53.47,53.39,53.39,23200.0,34.8129,34.8324,34.7803,34.7803,23200.0
2008-05-06 14:40:00,53.39,53.4,53.37,53.38,20000.0,34.7803,34.7868,34.7673,34.7738,20000.0
2008-05-06 14:45:00,53.39,53.52,53.39,53.51,40000.0,34.7803,34.865,34.7803,34.8585,40000.0
2008-05-06 14:50:00,53.51,53.6,53.5,53.58,23600.0,34.8585,34.9171,34.852,34.9041,23600.0
2008-05-06 14:55:00,53.57,53.6,53.54,53.54,14800.0,34.8976,34.9171,34.878,34.878,14800.0
2008-05-06 15:00:00,53.55,53.55,53.48,53.53,11900.0,34.8845,34.8845,34.8389,34.8715,11900.0
2008-05-06 15:05:00,53.53,53.58,53.51,53.51,17100.0,34.8715,34.9041,34.8585,34.8585,17100.0
2008-05-06 15:10:00,53.52,53.54,53.5,53.53,19500.0,34.865,34.878,34.852,34.8715,19500.0
2008-05-06 15:15:00,53.54,53.59,53.52,53.53,31200.0,34.878,34.9106,34.865,34.8715,31200.0
2008-05-06 15:20:00,53.52,53.53,53.48,53.49,24200.0,34.865,34.8715,34.8389,34.8454,24200.0
2008-05-06 15:25:00,53.49,53.52,53.46,53.46,26600.0,34.8454,34.865,34.8259,34.8259,26600.0
2008-05-06 15:30:00,53.47,53.66,53.47,53.63,57400.0,34.8324,34.9562,34.8324,34.9367,57400.0
2008-05-06 15:35:00,53.63,53.7,53.58,53.63,55600.0,34.9367,34.9823,34.9041,34.9367,55600.0
2008-05-06 15:40:00,53.63,53.63,53.53,53.53,45700.0,34.9367,34.9367,34.8715,34.8715,45700.0
2008-05-06 15:45:00,53.54,53.61,53.54,53.57,84000.0,34.878,34.9236,34.878,34.8976,84000.0
2008-05-06 15:50:00,53.57,53.64,53.52,53.6,130500.0,34.8976,34.9432,34.865,34.9171,130500.0
2008-05-06 15:55:00,53.6,53.63,53.53,53.58,112600.0,34.9171,34.9367,34.8715,34.9041,112600.0
2008-05-07 09:30:00,53.71,53.71,53.29,53.48,41700.0,34.9888,34.9888,34.7152,34.8389,41700.0
2008-05-07 09:35:00,53.49,53.62,53.4,53.46,29700.0,34.8454,34.9301,34.7868,34.8259,29700.0
2008-05-07 09:40:00,53.43,53.5,53.43,53.48,23000.0,34.8064,34.852,34.8064,34.8389,23000.0
2008-05-07 09:45:00,53.49,53.54,53.46,53.53,17900.0,34.8454,34.878,34.8259,34.8715,17900.0
2008-05-07 09:50:00,53.54,53.63,53.54,53.54,17700.0,34.878,34.9367,34.878,34.878,17700.0
2008-05-07 09:55:00,53.55,53.69,53.54,53.64,28300.0,34.8845,34.9757,34.878,34.9432,28300.0
2008-05-07 10:00:00,53.65,53.66,53.52,53.54,27300.0,34.9497,34.9562,34.865,34.878,27300.0
2008-05-07 10:05:00,53.53,53.57,53.42,53.45,33200.0,34.8715,34.8976,34.7998,34.8194,33200.0
2008-05-07 10:10:00,53.44,53.61,53.42,53.6,36400.0,34.8129,34.9236,34.7998,34.9171,36400.0
2008-05-07 10:15:00,53.59,53.65,53.56,53.63,29700.0,34.9106,34.9497,34.8911,34.9367,29700.0
2008-05-07 10:20:00,53.62,53.66,53.62,53.63,17000.0,34.9301,34.9562,34.9301,34.9367,17000.0
2008-05-07 10:25:00,53.62,53.66,53.6,53.64,19000.0,34.9301,34.9562,34.9171,34.9432,19000.0
2008-05-07 10:30:00,53.64,53.75,53.63,53.66,30400.0,34.9432,35.0148,34.9367,34.9562,30400.0
2008-05-07 10:35:00,53.66,53.7,53.6,53.69,14400.0,34.9562,34.9823,34.9171,34.9757,14400.0
2008-05-07 10:40:00,53.67,53.8,53.65,53.75,21700.0,34.9627,35.0474,34.9497,35.0148,21700.0
2008-05-07 10:45:00,53.74,53.76,53.59,53.61,19100.0,35.0083,35.0213,34.9106,34.9236,19100.0
2008-05-07 10:50:00,53.62,53.66,53.55,53.58,15900.0,34.9301,34.9562,34.8845,34.9041,15900.0
2008-05-07 10:55:00,53.58,53.62,53.5,53.55,20600.0,34.9041,34.9301,34.852,34.8845,20600.0
2008-05-07 11:00:00,53.55,53.55,53.49,53.52,13800.0,34.8845,34.8845,34.8454,34.865,13800.0
2008-05-07 11:05:00,53.51,53.54,53.5,53.53,9300.0,34.8585,34.878,34.852,34.8715,9300.0
2008-05-07 11:10:00,53.54,53.58,53.52,53.56,20900.0,34.878,34.9041,34.865,34.8911,20900.0
2008-05-07 11:15:00,53.55,53.55,53.46,53.53,17200.0,34.8845,34.8845,34.8259,34.8715,17200.0
2008-05-07 11:20:00,53.53,53.58,53.51,53.58,21300.0,34.8715,34.9041,34.8585,34.9041,21300.0
2008-05-07 11:25:00,53.59,53.63,53.54,53.58,27000.0,34.9106,34.9367,34.878,34.9041,27000.0
2008-05-07 11:30:00,53.58,53.59,53.5,53.52,22900.0,34.9041,34.9106,34.852,34.865,22900.0
2008-05-07 11:35:00,53.52,53.52,53.47,53.48,29500.0,34.865,34.865,34.8324,34.8389,29500.0
2008-05-07 11:40:00,53.49,53.53,53.45,53.45,44600.0,34.8454,34.8715,34.8194,34.8194,44600.0
2008-05-07 11:45:00,53.45,53.45,53.39,53.43,74800.0,34.8194,34.8194,34.7803,34.8064,74800.0
2008-05-07 11:50:00,53.44,53.47,53.42,53.44,48200.0,34.8129,34.8324,34.7998,34.8129,48200.0
2008-05-07 11:55:00,53.44,53.52,53.44,53.52,15200.0,34.8129,34.865,34.8129,34.865,15200.0
2008-05-07 12:00:00,53.51,53.62,53.49,53.62,24200.0,34.8585,34.9301,34.8454,34.9301,24200.0
2008-05-07 12:05:00,53.62,53.69,53.6,53.62,24500.0,34.9301,34.9757,34.9171,34.9301,24500.0
2008-05-07 12:10:00,53.61,53.64,53.58,53.63,12800.0,34.9236,34.9432,34.9041,34.9367,12800.0
2008-05-07 12:15:00,53.63,53.66,53.63,53.64,10200.0,34.9367,34.9562,34.9367,34.9432,10200.0
2008-05-07 12:20:00,53.64,53.64,53.56,53.56,7200.0,34.9432,34.9432,34.8911,34.8911,7200.0
2008-05-07 12:25:00,53.56,53.58,53.53,53.56,6600.0,34.8911,34.9041,34.8715,34.8911,6600.0
2008-05-07 12:30:00,53.55,53.65,53.55,53.65,43900.0,34.8845,34.9497,34.8845,34.9497,43900.0
2008-05-07 12:35:00,53.64,53.66,53.62,53.64,10800.0,34.9432,34.9562,34.9301,34.9432,10800.0
2008-05-07 12:40:00,53.65,53.65,53.63,53.64,4000.0,34.9497,34.9497,34.9367,34.9432,4000.0
2008-05-07 12:45:00,53.62,53.63,53.61,53.62,3700.0,34.9301,34.9367,34.9236,34.9301,3700.0
2008-05-07 12:50:00,53.62,53.62,53.57,53.58,14500.0,34.9301,34.9301,34.8976,34.9041,14500.0
2008-05-07 12:55:00,53.58,53.58,53.56,53.58,10100.0,34.9041,34.9041,34.8911,34.9041,10100.0
2008-05-07 13:00:00,53.58,53.58,53.5,53.51,20200.0,34.9041,34.9041,34.852,34.8585,20200.0
2008-05-07 13:05:00,53.52,53.52,53.4,53.4,36100.0,34.865,34.865,34.7868,34.7868,36100.0
2008-05-07 13:10:00,53.4,53.42,53.31,53.31,18400.0,34.7868,34.7998,34.7282,34.7282,18400.0
2008-05-07 13:15:00,53.32,53.33,53.3,53.32,8900.0,34.7347,34.7412,34.7217,34.7347,8900.0
2008-05-07 13:20:00,53.32,53.37,53.29,53.37,28100.0,34.7347,34.7673,34.7152,34.7673,28100.0
2008-05-07 13:25:00,53.36,53.41,53.35,53.39,12600.0,34.7608,34.7933,34.7542,34.7803,12600.0
2008-05-07 13:30:00,53.38,53.41,53.37,53.41,11700.0,34.7738,34.7933,34.7673,34.7933,11700.0
2008-05-07 13:35:00,53.41,53.47,53.4,53.45,27600.0,34.7933,34.8324,34.7868,34.8194,27600.0
2008-05-07 13:40:00,53.46,53.52,53.46,53.47,25500.0,34.8259,34.865,34.8259,34.8324,25500.0
2008-05-07 13:45:00,53.48,53.57,53.48,53.56,19100.0,34.8389,34.8976,34.8389,34.8911,19100.0
2008-05-07 13:50:00,53.57,53.57,53.47,53.48,20200.0,34.8976,34.8976,34.8324,34.8389,20200.0
2008-05-07 13:55:00,53.48,53.53,53.46,53.53,26600.0,34.8389,34.8715,34.8259,34.8715,26600.0
2008-05-07 14:00:00,53.53,53.53,53.47,53.52,27600.0,34.8715,34.8715,34.8324,34.865,27600.0
2008-05-07 14:05:00,53.52,53.53,53.47,53.5,27400.0,34.865,34.8715,34.8324,34.852,27400.0
2008-05-07 14:10:00,53.49,53.51,53.47,53.51,30000.0,34.8454,34.8585,34.8324,34.8585,30000.0
2008-05-07 14:15:00,53.49,53.49,53.4,53.4,30600.0,34.8454,34.8454,34.7868,34.7868,30600.0
2008-05-07 14:20:00,53.4,53.42,53.33,53.37,32000.0,34.7868,34.7998,34.7412,34.7673,32000.0
2008-05-07 14:25:00,53.37,53.4,53.19,53.22,57400.0,34.7673,34.7868,34.65,34.6696,57400.0
2008-05-07 14:30:00,53.22,53.23,53.03,53.11,82900.0,34.6696,34.6761,34.5458,34.5979,82900.0
2008-05-07 14:35:00,53.1,53.16,53.05,53.11,36500.0,34.5914,34.6305,34.5588,34.5979,36500.0
2008-05-07 14:40:00,53.11,53.17,53.1,53.15,15000.0,34.5979,34.637,34.5914,34.624,15000.0
2008-05-07 14:45:00,53.15,53.17,53.07,53.12,31700.0,34.624,34.637,34.5718,34.6044,31700.0
2008-05-07 14:50:00,53.12,53.21,53.12,53.16,24800.0,34.6044,34.663,34.6044,34.6305,24800.0
2008-05-07 14:55:00,53.16,53.22,53.14,53.18,42400.0,34.6305,34.6696,34.6174,34.6435,42400.0
2008-05-07 15:00:00,53.17,53.18,53.13,53.16,29400.0,34.637,34.6435,34.6109,34.6305,29400.0
2008-05-07 15:05:00,53.17,53.17,53.0,53.05,52900.0,34.637,34.637,34.5262,34.5588,52900.0
2008-05-07 15:10:00,53.04,53.07,52.98,53.06,44100.0,34.5523,34.5718,34.5132,34.5653,44100.0
2008-05-07 15:15:00,53.07,53.12,53.07,53.09,22400.0,34.5718,34.6044,34.5718,34.5849,22400.0
2008-05-07 15:20:00,53.08,53.1,52.94,52.95,38400.0,34.5784,34.5914,34.4872,34.4937,38400.0
2008-05-07 15:25:00,52.94,53.01,52.88,52.99,65600.0,34.4872,34.5328,34.4481,34.5197,65600.0
2008-05-07 15:30:00,52.99,53.02,52.89,53.01,106400.0,34.5197,34.5393,34.4546,34.5328,106400.0
2008-05-07 15:35:00,53.02,53.02,52.97,53.0,32200.0,34.5393,34.5393,34.5067,34.5262,32200.0
2008-05-07 15:40:00,53.0,53.07,52.97,53.07,57700.0,34.5262,34.5718,34.5067,34.5718,57700.0
2008-05-07 15:45:00,53.08,53.17,53.0,53.02,38400.0,34.5784,34.637,34.5262,34.5393,38400.0
2008-05-07 15:50:00,53.0,53.04,52.88,52.98,119900.0,34.5262,34.5523,34.4481,34.5132,119900.0
2008-05-07 15:55:00,52.98,53.06,52.96,53.0,197600.0,34.5132,34.5653,34.5002,34.5262,197600.0
2008-05-08 09:30:00,53.04,53.04,52.17,52.89,94200.0,34.5523,34.5523,33.9856,34.4546,94200.0
2008-05-08 09:35:00,52.89,52.92,52.54,52.56,59000.0,34.4546,34.4741,34.2266,34.2396,59000.0
2008-05-08 09:40:00,52.56,52.58,52.4,52.42,81800.0,34.2396,34.2526,34.1354,34.1484,81800.0
2008-05-08 09:45:00,52.43,52.61,52.28,52.61,78100.0,34.1549,34.2722,34.0572,34.2722,78100.0
2008-05-08 09:50:00,52.6,52.87,52.6,52.74,71000.0,34.2657,34.4416,34.2657,34.3569,71000.0
2008-05-08 09:55:00,52.76,53.15,52.74,52.95,110600.0,34.3699,34.624,34.3569,34.4937,110600.0
2008-05-08 10:00:00,52.97,52.99,52.93,52.95,47100.0,34.5067,34.5197,34.4806,34.4937,47100.0
2008-05-08 10:05:00,52.93,53.08,52.91,53.05,31000.0,34.4806,34.5784,34.4676,34.5588,31000.0
2008-05-08 10:10:00,53.05,53.18,52.98,53.03,40700.0,34.5588,34.6435,34.5132,34.5458,40700.0
2008-05-08 10:15:00,53.02,53.05,52.91,52.95,55500.0,34.5393,34.5588,34.4676,34.4937,55500.0
2008-05-08 10:20:00,52.96,52.99,52.95,52.96,18000.0,34.5002,34.5197,34.4937,34.5002,18000.0
2008-05-08 10:25:00,52.96,53.0,52.94,53.0,24600.0,34.5002,34.5262,34.4872,34.5262,24600.0
2008-05-08 10:30:00,53.0,53.05,52.98,53.01,37500.0,34.5262,34.5588,34.5132,34.5328,37500.0
2008-05-08 10:35:00,53.02,53.05,52.94,52.99,31600.0,34.5393,34.5588,34.4872,34.5197,31600.0
2008-05-08 10:40:00,52.99,53.03,52.95,53.0,25400.0,34.5197,34.5458,34.4937,34.5262,25400.0
2008-05-08 10:45:00,53.0,53.02,52.91,52.92,20100.0,34.5262,34.5393,34.4676,34.4741,20100.0
2008-05-08 10:50:00,52.92,52.95,52.76,52.79,25600.0,34.4741,34.4937,34.3699,34.3894,25600.0
2008-05-08 10:55:00,52.78,52.94,52.77,52.92,12500.0,34.3829,34.4872,34.3764,34.4741,12500.0
2008-05-08 11:00:00,52.91,52.95,52.88,52.92,12300.0,34.4676,34.4937,34.4481,34.4741,12300.0
2008-05-08 11:05:00,52.92,53.2,52.9,53.13,36200.0,34.4741,34.6565,34.4611,34.6109,36200.0
2008-05-08 11:10:00,53.14,53.15,53.05,53.05,23500.0,34.6174,34.624,34.5588,34.5588,23500.0
2008-05-08 11:15:00,53.07,53.09,53.02,53.07,20900.0,34.5718,34.5849,34.5393,34.5718,20900.0
2008-05-08 11:20:00,53.07,53.18,53.05,53.15,48500.0,34.5718,34.6435,34.5588,34.624,48500.0
2008-05-08 11:25:00,53.14,53.16,53.13,53.14,13200.0,34.6174,34.6305,34.6109,34.6174,13200.0
2008-05-08 11:30:00,53.14,53.15,53.08,53.13,32900.0,34.6174,34.624,34.5784,34.6109,32900.0
2008-05-08 11:35:00,53.15,53.15,53.1,53.11,27600.0,34.624,34.624,34.5914,34.5979,27600.0
2008-05-08 11:40:00,53.11,53.16,53.1,53.1,20500.0,34.5979,34.6305,34.5914,34.5914,20500.0
2008-05-08 11:45:00,53.1,53.15,53.1,53.15,8100.0,34.5914,34.624,34.5914,34.624,8100.0
2008-05-08 11:50:00,53.15,53.24,53.15,53.21,16100.0,34.624,34.6826,34.624,34.663,16100.0
2008-05-08 11:55:00,53.19,53.25,53.17,53.22,12200.0,34.65,34.6891,34.637,34.6696,12200.0
2008-05-08 12:00:00,53.21,53.22,53.17,53.2,7700.0,34.663,34.6696,34.637,34.6565,7700.0
2008-05-08 12:05:00,53.2,53.2,53.15,53.19,16900.0,34.6565,34.6565,34.624,34.65,16900.0
2008-05-08 12:10:00,53.2,53.2,53.16,53.16,18300.0,34.6565,34.6565,34.6305,34.6305,18300.0
2008-05-08 12:15:00,53.16,53.17,53.14,53.14,8900.0,34.6305,34.637,34.6174,34.6174,8900.0
2008-05-08 12:20:00,53.14,53.15,53.11,53.14,13500.0,34.6174,34.624,34.5979,34.6174,13500.0
2008-05-08 12:25:00,53.14,53.2,53.13,53.16,36500.0,34.6174,34.6565,34.6109,34.6305,36500.0
2008-05-08 12:30:00,53.15,53.17,53.02,53.04,18000.0,34.624,34.637,34.5393,34.5523,18000.0
2008-05-08 12:35:00,53.03,53.04,52.89,52.89,62900.0,34.5458,34.5523,34.4546,34.4546,62900.0
2008-05-08 12:40:00,52.89,52.93,52.87,52.93,15200.0,34.4546,34.4806,34.4416,34.4806,15200.0
2008-05-08 12:45:00,52.93,52.94,52.86,52.89,19900.0,34.4806,34.4872,34.435,34.4546,19900.0
2008-05-08 12:50:00,52.9,52.94,52.88,52.91,14900.0,34.4611,34.4872,34.4481,34.4676,14900.0
2008-05-08 12:55:00,52.9,52.91,52.79,52.88,21700.0,34.4611,34.4676,34.3894,34.4481,21700.0
2008-05-08 13:00:00,52.87,52.9,52.84,52.85,14200.0,34.4416,34.4611,34.422,34.4285,14200.0
2008-05-08 13:05:00,52.85,52.95,52.83,52.87,22800.0,34.4285,34.4937,34.4155,34.4416,22800.0
2008-05-08 13:10:00,52.87,52.9,52.8,52.8,7000.0,34.4416,34.4611,34.396,34.396,7000.0
2008-05-08 13:15:00,52.83,52.85,52.79,52.8,9900.0,34.4155,34.4285,34.3894,34.396,9900.0
2008-05-08 13:20:00,52.8,52.98,52.79,52.98,12400.0,34.396,34.5132,34.3894,34.5132,12400.0
2008-05-08 13:25:00,52.99,53.17,52.98,53.17,26800.0,34.5197,34.637,34.5132,34.637,26800.0
2008-05-08 13:30:00,53.16,53.23,53.15,53.21,14100.0,34.6305,34.6761,34.624,34.663,14100.0
2008-05-08 13:35:00,53.2,53.21,53.1,53.16,17000.0,34.6565,34.663,34.5914,34.6305,17000.0
2008-05-08 13:40:00,53.16,53.2,53.15,53.19,9900.0,34.6305,34.6565,34.624,34.65,9900.0
2008-05-08 13:45:00,53.19,53.27,53.17,53.22,23200.0,34.65,34.7021,34.637,34.6696,23200.0
2008-05-08 13:50:00,53.22,53.36,53.2,53.36,14300.0,34.6696,34.7608,34.6565,34.7608,14300.0
2008-05-08 13:55:00,53.36,53.4,53.33,53.38,8300.0,34.7608,34.7868,34.7412,34.7738,8300.0
2008-05-08 14:00:00,53.39,53.39,53.18,53.18,22000.0,34.7803,34.7803,34.6435,34.6435,22000.0
2008-05-08 14:05:00,53.18,53.18,53.08,53.09,14100.0,34.6435,34.6435,34.5784,34.5849,14100.0
2008-05-08 14:10:00,53.09,53.14,53.09,53.1,8100.0,34.5849,34.6174,34.5849,34.5914,8100.0
2008-05-08 14:15:00,53.1,53.1,53.01,53.01,14800.0,34.5914,34.5914,34.5328,34.5328,14800.0
2008-05-08 14:20:00,53.01,53.04,52.89,52.94,49200.0,34.5328,34.5523,34.4546,34.4872,49200.0
2008-05-08 14:25:00,52.96,52.99,52.84,52.85,30300.0,34.5002,34.5197,34.422,34.4285,30300.0
2008-05-08 14:30:00,52.85,52.86,52.77,52.85,31600.0,34.4285,34.435,34.3764,34.4285,31600.0
2008-05-08 14:35:00,52.85,52.93,52.85,52.9,14500.0,34.4285,34.4806,34.4285,34.4611,14500.0
2008-05-08 14:40:00,52.89,52.9,52.74,52.76,115800.0,34.4546,34.4611,34.3569,34.3699,115800.0
2008-05-08 14:45:00,52.75,52.81,52.74,52.78,15700.0,34.3634,34.4025,34.3569,34.3829,15700.0
2008-05-08 14:50:00,52.75,52.84,52.73,52.81,14100.0,34.3634,34.422,34.3504,34.4025,14100.0
2008-05-08 14:55:00,52.81,52.81,52.72,52.79,66200.0,34.4025,34.4025,34.3438,34.3894,66200.0
2008-05-08 15:00:00,52.79,52.88,52.79,52.83,23700.0,34.3894,34.4481,34.3894,34.4155,23700.0
2008-05-08 15:05:00,52.83,52.86,52.71,52.81,30000.0,34.4155,34.435,34.3373,34.4025,30000.0
2008-05-08 15:10:00,52.8,52.82,52.72,52.75,30000.0,34.396,34.409,34.3438,34.3634,30000.0
2008-05-08 15:15:00,52.75,52.78,52.67,52.73,56600.0,34.3634,34.3829,34.3113,34.3504,56600.0
2008-05-08 15:20:00,52.71,52.79,52.67,52.79,195600.0,34.3373,34.3894,34.3113,34.3894,195600.0
2008-05-08 15:25:00,52.78,52.81,52.71,52.74,38100.0,34.3829,34.4025,34.3373,34.3569,38100.0
2008-05-08 15:30:00,52.74,52.8,52.71,52.73,60900.0,34.3569,34.396,34.3373,34.3504,60900.0
2008-05-08 15:35:00,52.74,52.85,52.74,52.85,56700.0,34.3569,34.4285,34.3569,34.4285,56700.0
2008-05-08 15:40:00,52.83,52.85,52.74,52.82,57300.0,34.4155,34.4285,34.3569,34.409,57300.0
2008-05-08 15:45:00,52.83,52.91,52.82,52.84,80500.0,34.4155,34.4676,34.409,34.422,80500.0
2008-05-08 15:50:00,52.84,52.86,52.79,52.81,64700.0,34.422,34.435,34.3894,34.4025,64700.0
2008-05-08 15:55:00,52.82,52.85,52.79,52.85,74200.0,34.409,34.4285,34.3894,34.4285,74200.0
2008-05-09 09:30:00,52.63,52.63,52.25,52.33,21600.0,34.2852,34.2852,34.0377,34.0898,21600.0
2008-05-09 09:35:00,52.37,52.47,52.22,52.45,23800.0,34.1158,34.181,34.0181,34.168,23800.0
2008-05-09 09:40:00,52.45,52.51,52.37,52.46,22300.0,34.168,34.207,34.1158,34.1745,22300.0
2008-05-09 09:45:00,52.46,52.56,52.44,52.53,22600.0,34.1745,34.2396,34.1614,34.2201,22600.0
2008-05-09 09:50:00,52.52,52.54,52.36,52.42,25200.0,34.2136,34.2266,34.1093,34.1484,25200.0
2008-05-09 09:55:00,52.41,52.43,52.3,52.3,23600.0,34.1419,34.1549,34.0702,34.0702,23600.0
2008-05-09 10:00:00,52.31,52.65,52.31,52.65,22100.0,34.0768,34.2982,34.0768,34.2982,22100.0
2008-05-09 10:05:00,52.62,52.65,52.54,52.54,22900.0,34.2787,34.2982,34.2266,34.2266,22900.0
2008-05-09 10:10:00,52.55,52.57,52.48,52.53,16500.0,34.2331,34.2461,34.1875,34.2201,16500.0
2008-05-09 10:15:00,52.53,52.6,52.52,52.59,21100.0,34.2201,34.2657,34.2136,34.2592,21100.0
2008-05-09 10:20:00,52.59,52.61,52.53,52.59,13800.0,34.2592,34.2722,34.2201,34.2592,13800.0
2008-05-09 10:25:00,52.58,52.72,52.55,52.66,27300.0,34.2526,34.3438,34.2331,34.3048,27300.0
2008-05-09 10:30:00,52.65,52.7,52.55,52.56,25800.0,34.2982,34.3308,34.2331,34.2396,25800.0
2008-05-09 10:35:00,52.55,52.61,52.44,52.56,16400.0,34.2331,34.2722,34.1614,34.2396,16400.0
2008-05-09 10:40:00,52.53,52.6,52.53,52.59,13400.0,34.2201,34.2657,34.2201,34.2592,13400.0
2008-05-09 10:45:00,52.57,52.62,52.57,52.57,23300.0,34.2461,34.2787,34.2461,34.2461,23300.0
2008-05-09 10:50:00,52.58,52.58,52.53,52.57,8600.0,34.2526,34.2526,34.2201,34.2461,8600.0
2008-05-09 10:55:00,52.54,52.59,52.54,52.58,21300.0,34.2266,34.2592,34.2266,34.2526,21300.0
2008-05-09 11:00:00,52.59,52.59,52.5,52.5,108300.0,34.2592,34.2592,34.2005,34.2005,108300.0
2008-05-09 11:05:00,52.49,52.59,52.46,52.56,23300.0,34.194,34.2592,34.1745,34.2396,23300.0
2008-05-09 11:10:00,52.57,52.6,52.55,52.6,31200.0,34.2461,34.2657,34.2331,34.2657,31200.0
2008-05-09 11:15:00,52.6,52.64,52.58,52.59,20900.0,34.2657,34.2917,34.2526,34.2592,20900.0
2008-05-09 11:20:00,52.58,52.59,52.57,52.58,13800.0,34.2526,34.2592,34.2461,34.2526,13800.0
2008-05-09 11:25:00,52.59,52.67,52.59,52.66,44300.0,34.2592,34.3113,34.2592,34.3048,44300.0
2008-05-09 11:30:00,52.65,52.74,52.65,52.73,13000.0,34.2982,34.3569,34.2982,34.3504,13000.0
2008-05-09 11:35:00,52.73,52.85,52.69,52.69,24500.0,34.3504,34.4285,34.3243,34.3243,24500.0
2008-05-09 11:40:00,52.72,52.73,52.69,52.7,6200.0,34.3438,34.3504,34.3243,34.3308,6200.0
2008-05-09 11:45:00,52.7,52.77,52.69,52.76,6600.0,34.3308,34.3764,34.3243,34.3699,6600.0
2008-05-09 11:50:00,52.76,52.76,52.7,52.74,8500.0,34.3699,34.3699,34.3308,34.3569,8500.0
2008-05-09 11:55:00,52.76,52.81,52.74,52.76,9400.0,34.3699,34.4025,34.3569,34.3699,9400.0
2008-05-09 12:00:00,52.74,52.76,52.72,52.72,8300.0,34.3569,34.3699,34.3438,34.3438,8300.0
2008-05-09 12:05:00,52.72,52.73,52.65,52.68,4900.0,34.3438,34.3504,34.2982,34.3178,4900.0
2008-05-09 12:10:00,52.68,52.7,52.65,52.67,6000.0,34.3178,34.3308,34.2982,34.3113,6000.0
2008-05-09 12:15:00,52.66,52.76,52.65,52.75,9000.0,34.3048,34.3699,34.2982,34.3634,9000.0
2008-05-09 12:20:00,52.75,52.76,52.73,52.73,8100.0,34.3634,34.3699,34.3504,34.3504,8100.0
2008-05-09 12:25:00,52.75,52.8,52.73,52.77,9400.0,34.3634,34.396,34.3504,34.3764,9400.0
2008-05-09 12:30:00,52.76,52.8,52.75,52.76,7000.0,34.3699,34.396,34.3634,34.3699,7000.0
2008-05-09 12:35:00,52.76,52.81,52.75,52.79,12900.0,34.3699,34.4025,34.3634,34.3894,12900.0
2008-05-09 12:40:00,52.8,52.81,52.77,52.8,9300.0,34.396,34.4025,34.3764,34.396,9300.0
2008-05-09 12:45:00,52.81,52.86,52.79,52.86,11300.0,34.4025,34.435,34.3894,34.435,11300.0
2008-05-09 12:50:00,52.84,52.86,52.83,52.85,7600.0,34.422,34.435,34.4155,34.4285,7600.0
2008-05-09 12:55:00,52.86,52.96,52.85,52.96,16800.0,34.435,34.5002,34.4285,34.5002,16800.0
2008-05-09 13:00:00,52.95,52.95,52.92,52.93,13300.0,34.4937,34.4937,34.4741,34.4806,13300.0
2008-05-09 13:05:00,52.94,52.95,52.89,52.89,15000.0,34.4872,34.4937,34.4546,34.4546,15000.0
2008-05-09 13:10:00,52.91,52.91,52.87,52.88,6100.0,34.4676,34.4676,34.4416,34.4481,6100.0
2008-05-09 13:15:00,52.87,52.88,52.82,52.83,5900.0,34.4416,34.4481,34.409,34.4155,5900.0
2008-05-09 13:20:00,52.83,52.88,52.83,52.87,7200.0,34.4155,34.4481,34.4155,34.4416,7200.0
2008-05-09 13:25:00,52.87,52.92,52.86,52.88,11100.0,34.4416,34.4741,34.435,34.4481,11100.0
2008-05-09 13:30:00,52.89,52.89,52.79,52.79,9000.0,34.4546,34.4546,34.3894,34.3894,9000.0
2008-05-09 13:35:00,52.79,52.85,52.78,52.83,11700.0,34.3894,34.4285,34.3829,34.4155,11700.0
2008-05-09 13:40:00,52.82,52.85,52.82,52.84,8900.0,34.409,34.4285,34.409,34.422,8900.0
2008-05-09 13:45:00,52.84,52.9,52.83,52.89,12900.0,34.422,34.4611,34.4155,34.4546,12900.0
2008-05-09 13:50:00,52.88,52.88,52.8,52.81,12200.0,34.4481,34.4481,34.396,34.4025,12200.0
2008-05-09 13:55:00,52.81,52.94,52.81,52.92,12800.0,34.4025,34.4872,34.4025,34.4741,12800.0
2008-05-09 14:00:00,52.91,52.95,52.9,52.94,15300.0,34.4676,34.4937,34.4611,34.4872,15300.0
2008-05-09 14:05:00,52.94,52.95,52.9,52.92,15200.0,34.4872,34.4937,34.4611,34.4741,15200.0
2008-05-09 14:10:00,52.91,52.95,52.91,52.95,45600.0,34.4676,34.4937,34.4676,34.4937,45600.0
2008-05-09 14:15:00,52.95,53.04,52.94,53.01,44900.0,34.4937,34.5523,34.4872,34.5328,44900.0
2008-05-09 14:20:00,53.0,53.02,52.94,52.98,40900.0,34.5262,34.5393,34.4872,34.5132,40900.0
2008-05-09 14:25:00,52.98,53.03,52.91,52.93,26000.0,34.5132,34.5458,34.4676,34.4806,26000.0
2008-05-09 14:30:00,52.93,52.94,52.89,52.93,13000.0,34.4806,34.4872,34.4546,34.4806,13000.0
2008-05-09 14:35:00,52.92,52.95,52.86,52.95,17600.0,34.4741,34.4937,34.435,34.4937,17600.0
2008-05-09 14:40:00,52.94,52.95,52.91,52.92,11200.0,34.4872,34.4937,34.4676,34.4741,11200.0
2008-05-09 14:45:00,52.91,52.97,52.91,52.93,13800.0,34.4676,34.5067,34.4676,34.4806,13800.0
2008-05-09 14:50:00,52.93,52.95,52.91,52.94,11300.0,34.4806,34.4937,34.4676,34.4872,11300.0
2008-05-09 14:55:00,52.94,53.03,52.94,53.0,22800.0,34.4872,34.5458,34.4872,34.5262,22800.0
2008-05-09 15:00:00,52.99,53.04,52.97,52.99,14400.0,34.5197,34.5523,34.5067,34.5197,14400.0
2008-05-09 15:05:00,52.99,53.0,52.96,52.99,12700.0,34.5197,34.5262,34.5002,34.5197,12700.0
2008-05-09 15:10:00,52.99,53.0,52.95,52.98,18400.0,34.5197,34.5262,34.4937,34.5132,18400.0
2008-05-09 15:15:00,52.97,52.99,52.96,52.97,11800.0,34.5067,34.5197,34.5002,34.5067,11800.0
2008-05-09 15:20:00,52.97,53.03,52.95,53.0,36400.0,34.5067,34.5458,34.4937,34.5262,36400.0
2008-05-09 15:25:00,53.01,53.15,53.0,53.14,35100.0,34.5328,34.624,34.5262,34.6174,35100.0
2008-05-09 15:30:00,53.14,53.17,53.12,53.15,24000.0,34.6174,34.637,34.6044,34.624,24000.0
2008-05-09 15:35:00,53.15,53.17,53.08,53.12,27000.0,34.624,34.637,34.5784,34.6044,27000.0
2008-05-09 15:40:00,53.13,53.2,53.1,53.1,43600.0,34.6109,34.6565,34.5914,34.5914,43600.0
2008-05-09 15:45:00,53.09,53.1,52.98,53.02,50900.0,34.5849,34.5914,34.5132,34.5393,50900.0
2008-05-09 15:50:00,53.02,53.03,52.92,52.99,62900.0,34.5393,34.5458,34.4741,34.5197,62900.0
2008-05-09 15:55:00,53.0,53.08,52.98,53.07,88300.0,34.5262,34.5784,34.5132,34.5718,88300.0
2008-05-12 09:30:00,53.15,53.47,53.1,53.11,21200.0,34.624,34.8324,34.5914,34.5979,21200.0
2008-05-12 09:35:00,53.09,53.31,53.03,53.19,41500.0,34.5849,34.7282,34.5458,34.65,41500.0
2008-05-12 09:40:00,53.2,53.22,53.05,53.2,31700.0,34.6565,34.6696,34.5588,34.6565,31700.0
2008-05-12 09:45:00,53.16,53.26,53.14,53.18,14800.0,34.6305,34.6956,34.6174,34.6435,14800.0
2008-05-12 09:50:00,53.17,53.17,52.82,52.82,28700.0,34.637,34.637,34.409,34.409,28700.0
2008-05-12 09:55:00,52.84,52.84,52.66,52.75,61400.0,34.422,34.422,34.3048,34.3634,61400.0
2008-05-12 10:00:00,52.75,52.81,52.73,52.81,17100.0,34.3634,34.4025,34.3504,34.4025,17100.0
2008-05-12 10:05:00,52.81,52.83,52.68,52.73,24800.0,34.4025,34.4155,34.3178,34.3504,24800.0
2008-05-12 10:10:00,52.71,52.72,52.64,52.65,12200.0,34.3373,34.3438,34.2917,34.2982,12200.0
2008-05-12 10:15:00,52.65,52.73,52.63,52.73,13500.0,34.2982,34.3504,34.2852,34.3504,13500.0
2008-05-12 10:20:00,52.73,52.86,52.73,52.84,12500.0,34.3504,34.435,34.3504,34.422,12500.0
2008-05-12 10:25:00,52.85,52.85,52.82,52.84,7400.0,34.4285,34.4285,34.409,34.422,7400.0
2008-05-12 10:30:00,52.82,52.83,52.78,52.8,12300.0,34.409,34.4155,34.3829,34.396,12300.0
2008-05-12 10:35:00,52.82,52.99,52.82,52.95,16400.0,34.409,34.5197,34.409,34.4937,16400.0
2008-05-12 10:40:00,52.95,53.05,52.91,53.05,12000.0,34.4937,34.5588,34.4676,34.5588,12000.0
2008-05-12 10:45:00,53.04,53.16,53.03,53.09,15100.0,34.5523,34.6305,34.5458,34.5849,15100.0
2008-05-12 10:50:00,53.09,53.1,53.07,53.1,10100.0,34.5849,34.5914,34.5718,34.5914,10100.0
2008-05-12 10:55:00,53.1,53.11,53.05,53.07,7300.0,34.5914,34.5979,34.5588,34.5718,7300.0
2008-05-12 11:00:00,53.09,53.14,53.08,53.14,12000.0,34.5849,34.6174,34.5784,34.6174,12000.0
2008-05-12 11:05:00,53.13,53.15,53.07,53.07,17700.0,34.6109,34.624,34.5718,34.5718,17700.0
2008-05-12 11:10:00,53.09,53.13,53.07,53.11,10600.0,34.5849,34.6109,34.5718,34.5979,10600.0
2008-05-12 11:15:00,53.12,53.14,53.06,53.06,14700.0,34.6044,34.6174,34.5653,34.5653,14700.0
2008-05-12 11:20:00,53.06,53.18,53.05,53.15,24300.0,34.5653,34.6435,34.5588,34.624,24300.0
2008-05-12 11:25:00,53.15,53.2,53.11,53.2,12600.0,34.624,34.6565,34.5979,34.6565,12600.0
2008-05-12 11:30:00,53.2,53.23,53.19,53.23,14500.0,34.6565,34.6761,34.65,34.6761,14500.0
2008-05-12 11:35:00,53.22,53.29,53.2,53.28,11000.0,34.6696,34.7152,34.6565,34.7086,11000.0
2008-05-12 11:40:00,53.28,53.3,53.25,53.26,17700.0,34.7086,34.7217,34.6891,34.6956,17700.0
2008-05-12 11:45:00,53.25,53.3,53.25,53.28,17700.0,34.6891,34.7217,34.6891,34.7086,17700.0
2008-05-12 11:50:00,53.28,53.3,53.28,53.28,11600.0,34.7086,34.7217,34.7086,34.7086,11600.0
2008-05-12 11:55:00,53.29,53.3,53.28,53.29,17800.0,34.7152,34.7217,34.7086,34.7152,17800.0
2008-05-12 12:00:00,53.29,53.3,53.28,53.3,10500.0,34.7152,34.7217,34.7086,34.7217,10500.0
2008-05-12 12:05:00,53.29,53.3,53.24,53.25,9700.0,34.7152,34.7217,34.6826,34.6891,9700.0
2008-05-12 12:10:00,53.27,53.31,53.26,53.26,8800.0,34.7021,34.7282,34.6956,34.6956,8800.0
2008-05-12 12:15:00,53.27,53.27,53.21,53.21,7100.0,34.7021,34.7021,34.663,34.663,7100.0
2008-05-12 12:20:00,53.23,53.25,53.21,53.22,4900.0,34.6761,34.6891,34.663,34.6696,4900.0
2008-05-12 12:25:00,53.23,53.24,53.19,53.24,4400.0,34.6761,34.6826,34.65,34.6826,4400.0
2008-05-12 12:30:00,53.23,53.23,53.19,53.23,5500.0,34.6761,34.6761,34.65,34.6761,5500.0
2008-05-12 12:35:00,53.25,53.29,53.24,53.28,9700.0,34.6891,34.7152,34.6826,34.7086,9700.0
2008-05-12 12:40:00,53.28,53.35,53.28,53.31,12500.0,34.7086,34.7542,34.7086,34.7282,12500.0
2008-05-12 12:45:00,53.31,53.44,53.31,53.33,25600.0,34.7282,34.8129,34.7282,34.7412,25600.0
2008-05-12 12:50:00,53.32,53.38,53.32,53.37,5500.0,34.7347,34.7738,34.7347,34.7673,5500.0
2008-05-12 12:55:00,53.37,53.43,53.29,53.29,7300.0,34.7673,34.8064,34.7152,34.7152,7300.0
2008-05-12 13:00:00,53.29,53.35,53.29,53.31,13200.0,34.7152,34.7542,34.7152,34.7282,13200.0
2008-05-12 13:05:00,53.31,53.34,53.28,53.32,13300.0,34.7282,34.7477,34.7086,34.7347,13300.0
2008-05-12 13:10:00,53.31,53.37,53.27,53.27,10600.0,34.7282,34.7673,34.7021,34.7021,10600.0
2008-05-12 13:15:00,53.28,53.3,53.24,53.3,9000.0,34.7086,34.7217,34.6826,34.7217,9000.0
2008-05-12 13:20:00,53.28,53.31,53.28,53.31,4300.0,34.7086,34.7282,34.7086,34.7282,4300.0
2008-05-12 13:25:00,53.31,53.35,53.29,53.3,16100.0,34.7282,34.7542,34.7152,34.7217,16100.0
2008-05-12 13:30:00,53.29,53.3,53.28,53.28,16100.0,34.7152,34.7217,34.7086,34.7086,16100.0
2008-05-12 13:35:00,53.28,53.3,53.25,53.28,11500.0,34.7086,34.7217,34.6891,34.7086,11500.0
2008-05-12 13:40:00,53.28,53.32,53.27,53.3,12000.0,34.7086,34.7347,34.7021,34.7217,12000.0
2008-05-12 13:45:00,53.31,53.32,53.29,53.3,6200.0,34.7282,34.7347,34.7152,34.7217,6200.0
2008-05-12 13:50:00,53.3,53.31,53.28,53.29,7700.0,34.7217,34.7282,34.7086,34.7152,7700.0
2008-05-12 13:55:00,53.3,53.31,53.28,53.3,5600.0,34.7217,34.7282,34.7086,34.7217,5600.0
2008-05-12 14:00:00,53.3,53.34,53.28,53.32,10300.0,34.7217,34.7477,34.7086,34.7347,10300.0
2008-05-12 14:05:00,53.32,53.33,53.29,53.31,5600.0,34.7347,34.7412,34.7152,34.7282,5600.0
2008-05-12 14:10:00,53.31,53.39,53.3,53.36,11500.0,34.7282,34.7803,34.7217,34.7608,11500.0
2008-05-12 14:15:00,53.35,53.4,53.34,53.38,9500.0,34.7542,34.7868,34.7477,34.7738,9500.0
2008-05-12 14:20:00,53.37,53.39,53.34,53.37,8000.0,34.7673,34.7803,34.7477,34.7673,8000.0
2008-05-12 14:25:00,53.37,53.5,53.37,53.49,14100.0,34.7673,34.852,34.7673,34.8454,14100.0
2008-05-12 14:30:00,53.49,53.55,53.47,53.55,8900.0,34.8454,34.8845,34.8324,34.8845,8900.0
2008-05-12 14:35:00,53.54,53.59,53.54,53.56,13500.0,34.878,34.9106,34.878,34.8911,13500.0
2008-05-12 14:40:00,53.56,53.61,53.56,53.6,12400.0,34.8911,34.9236,34.8911,34.9171,12400.0
2008-05-12 14:45:00,53.6,53.6,53.53,53.55,19000.0,34.9171,34.9171,34.8715,34.8845,19000.0
2008-05-12 14:50:00,53.56,53.62,53.55,53.62,19500.0,34.8911,34.9301,34.8845,34.9301,19500.0
2008-05-12 14:55:00,53.62,53.65,53.61,53.62,16000.0,34.9301,34.9497,34.9236,34.9301,16000.0
2008-05-12 15:00:00,53.63,53.67,53.58,53.66,23100.0,34.9367,34.9627,34.9041,34.9562,23100.0
2008-05-12 15:05:00,53.68,53.7,53.61,53.63,23400.0,34.9692,34.9823,34.9236,34.9367,23400.0
2008-05-12 15:10:00,53.63,53.67,53.62,53.66,14600.0,34.9367,34.9627,34.9301,34.9562,14600.0
2008-05-12 15:15:00,53.65,53.73,53.65,53.73,20300.0,34.9497,35.0018,34.9497,35.0018,20300.0
2008-05-12 15:20:00,53.72,53.78,53.69,53.77,28000.0,34.9953,35.0344,34.9757,35.0279,28000.0
2008-05-12 15:25:00,53.75,53.76,53.71,53.73,23100.0,35.0148,35.0213,34.9888,35.0018,23100.0
2008-05-12 15:30:00,53.73,53.74,53.68,53.74,33600.0,35.0018,35.0083,34.9692,35.0083,33600.0
2008-05-12 15:35:00,53.74,53.78,53.72,53.75,27600.0,35.0083,35.0344,34.9953,35.0148,27600.0
2008-05-12 15:40:00,53.74,53.74,53.64,53.67,50300.0,35.0083,35.0083,34.9432,34.9627,50300.0
2008-05-12 15:45:00,53.67,53.67,53.61,53.64,45500.0,34.9627,34.9627,34.9236,34.9432,45500.0
2008-05-12 15:50:00,53.65,53.71,53.62,53.66,78000.0,34.9497,34.9888,34.9301,34.9562,78000.0
2008-05-12 15:55:00,53.66,53.72,53.63,53.68,90800.0,34.9562,34.9953,34.9367,34.9692,90800.0
2008-05-13 09:30:00,53.78,54.04,53.78,53.93,43100.0,35.0344,35.2037,35.0344,35.1321,43100.0
2008-05-13 09:35:00,53.91,54.14,53.9,53.9,27200.0,35.1191,35.2689,35.1125,35.1125,27200.0
2008-05-13 09:40:00,53.91,54.04,53.84,53.93,22000.0,35.1191,35.2037,35.0735,35.1321,22000.0
2008-05-13 09:45:00,53.93,54.14,53.89,53.99,27500.0,35.1321,35.2689,35.106,35.1712,27500.0
2008-05-13 09:50:00,53.97,53.97,53.82,53.87,22200.0,35.1581,35.1581,35.0604,35.093,22200.0
2008-05-13 09:55:00,53.87,54.01,53.83,54.0,25900.0,35.093,35.1842,35.0669,35.1777,25900.0
2008-05-13 10:00:00,53.99,54.07,53.96,53.98,27100.0,35.1712,35.2233,35.1516,35.1647,27100.0
2008-05-13 10:05:00,53.97,54.07,53.91,54.05,29500.0,35.1581,35.2233,35.1191,35.2103,29500.0
2008-05-13 10:10:00,54.05,54.06,53.91,53.92,20900.0,35.2103,35.2168,35.1191,35.1256,20900.0
2008-05-13 10:15:00,53.93,54.1,53.93,54.07,22200.0,35.1321,35.2428,35.1321,35.2233,22200.0
2008-05-13 10:20:00,54.07,54.14,54.06,54.14,15500.0,35.2233,35.2689,35.2168,35.2689,15500.0
2008-05-13 10:25:00,54.14,54.17,54.06,54.06,13900.0,35.2689,35.2884,35.2168,35.2168,13900.0
2008-05-13 10:30:00,54.08,54.2,54.07,54.15,31200.0,35.2298,35.308,35.2233,35.2754,31200.0
2008-05-13 10:35:00,54.16,54.21,54.15,54.2,16000.0,35.2819,35.3145,35.2754,35.308,16000.0
2008-05-13 10:40:00,54.21,54.22,54.12,54.15,15000.0,35.3145,35.321,35.2559,35.2754,15000.0
2008-05-13 10:45:00,54.14,54.18,53.99,54.06,17300.0,35.2689,35.2949,35.1712,35.2168,17300.0
2008-05-13 10:50:00,54.07,54.07,54.02,54.03,17200.0,35.2233,35.2233,35.1907,35.1972,17200.0
2008-05-13 10:55:00,54.03,54.09,54.02,54.09,46100.0,35.1972,35.2363,35.1907,35.2363,46100.0
2008-05-13 11:00:00,54.1,54.11,54.03,54.05,14800.0,35.2428,35.2493,35.1972,35.2103,14800.0
2008-05-13 11:05:00,54.06,54.08,54.03,54.07,18500.0,35.2168,35.2298,35.1972,35.2233,18500.0
2008-05-13 11:10:00,54.08,54.16,54.06,54.12,23600.0,35.2298,35.2819,35.2168,35.2559,23600.0
2008-05-13 11:15:00,54.11,54.17,54.09,54.09,9100.0,35.2493,35.2884,35.2363,35.2363,9100.0
2008-05-13 11:20:00,54.1,54.1,54.04,54.06,8800.0,35.2428,35.2428,35.2037,35.2168,8800.0
2008-05-13 11:25:00,54.07,54.11,54.05,54.07,25900.0,35.2233,35.2493,35.2103,35.2233,25900.0
2008-05-13 11:30:00,54.07,54.08,54.04,54.08,23100.0,35.2233,35.2298,35.2037,35.2298,23100.0
2008-05-13 11:35:00,54.07,54.14,54.04,54.06,18700.0,35.2233,35.2689,35.2037,35.2168,18700.0
2008-05-13 11:40:00,54.06,54.11,54.04,54.09,9500.0,35.2168,35.2493,35.2037,35.2363,9500.0
2008-05-13 11:45:00,54.11,54.3,54.1,54.21,33100.0,35.2493,35.3731,35.2428,35.3145,33100.0
2008-05-13 11:50:00,54.21,54.22,54.16,54.2,12200.0,35.3145,35.321,35.2819,35.308,12200.0
2008-05-13 11:55:00,54.21,54.31,54.21,54.31,18300.0,35.3145,35.3796,35.3145,35.3796,18300.0
2008-05-13 12:00:00,54.3,54.45,54.3,54.37,40000.0,35.3731,35.4708,35.3731,35.4187,40000.0
2008-05-13 12:05:00,54.38,54.43,54.37,54.42,30300.0,35.4252,35.4578,35.4187,35.4513,30300.0
2008-05-13 12:10:00,54.43,54.43,54.34,54.39,25200.0,35.4578,35.4578,35.3992,35.4317,25200.0
2008-05-13 12:15:00,54.39,54.43,54.38,54.42,20700.0,35.4317,35.4578,35.4252,35.4513,20700.0
2008-05-13 12:20:00,54.41,54.48,54.41,54.45,45800.0,35.4448,35.4904,35.4448,35.4708,45800.0
2008-05-13 12:25:00,54.45,54.55,54.44,54.46,44600.0,35.4708,35.536,35.4643,35.4773,44600.0
2008-05-13 12:30:00,54.46,54.53,54.46,54.52,27500.0,35.4773,35.5229,35.4773,35.5164,27500.0
2008-05-13 12:35:00,54.53,54.57,54.44,54.46,43100.0,35.5229,35.549,35.4643,35.4773,43100.0
2008-05-13 12:40:00,54.46,54.46,54.37,54.37,17300.0,35.4773,35.4773,35.4187,35.4187,17300.0
2008-05-13 12:45:00,54.36,54.4,54.31,54.33,19100.0,35.4122,35.4383,35.3796,35.3927,19100.0
2008-05-13 12:50:00,54.34,54.35,54.27,54.3,26500.0,35.3992,35.4057,35.3536,35.3731,26500.0
2008-05-13 12:55:00,54.3,54.31,54.25,54.25,10300.0,35.3731,35.3796,35.3405,35.3405,10300.0
2008-05-13 13:00:00,54.25,54.34,54.24,54.32,30200.0,35.3405,35.3992,35.334,35.3861,30200.0
2008-05-13 13:05:00,54.31,54.33,54.3,54.33,17300.0,35.3796,35.3927,35.3731,35.3927,17300.0
2008-05-13 13:10:00,54.34,54.39,54.3,54.35,25000.0,35.3992,35.4317,35.3731,35.4057,25000.0
2008-05-13 13:15:00,54.36,54.38,54.3,54.37,21300.0,35.4122,35.4252,35.3731,35.4187,21300.0
2008-05-13 13:20:00,54.36,54.42,54.36,54.4,17400.0,35.4122,35.4513,35.4122,35.4383,17400.0
2008-05-13 13:25:00,54.41,54.45,54.38,54.43,26300.0,35.4448,35.4708,35.4252,35.4578,26300.0
2008-05-13 13:30:00,54.43,54.51,54.41,54.44,20200.0,35.4578,35.5099,35.4448,35.4643,20200.0
2008-05-13 13:35:00,54.43,54.48,54.42,54.46,20100.0,35.4578,35.4904,35.4513,35.4773,20100.0
2008-05-13 13:40:00,54.46,54.51,54.44,54.48,18800.0,35.4773,35.5099,35.4643,35.4904,18800.0
2008-05-13 13:45:00,54.48,54.62,54.47,54.56,33800.0,35.4904,35.5816,35.4839,35.5425,33800.0
2008-05-13 13:50:00,54.55,54.65,54.51,54.65,36700.0,35.536,35.6011,35.5099,35.6011,36700.0
2008-05-13 13:55:00,54.64,54.66,54.62,54.62,18200.0,35.5946,35.6076,35.5816,35.5816,18200.0
2008-05-13 14:00:00,54.62,54.72,54.62,54.67,21700.0,35.5816,35.6467,35.5816,35.6141,21700.0
2008-05-13 14:05:00,54.66,54.67,54.62,54.67,26700.0,35.6076,35.6141,35.5816,35.6141,26700.0
2008-05-13 14:10:00,54.66,54.67,54.6,54.63,33900.0,35.6076,35.6141,35.5685,35.5881,33900.0
2008-05-13 14:15:00,54.63,54.66,54.6,54.64,21800.0,35.5881,35.6076,35.5685,35.5946,21800.0
2008-05-13 14:20:00,54.64,54.66,54.57,54.57,29500.0,35.5946,35.6076,35.549,35.549,29500.0
2008-05-13 14:25:00,54.57,54.66,54.56,54.64,22200.0,35.549,35.6076,35.5425,35.5946,22200.0
2008-05-13 14:30:00,54.65,54.73,54.63,54.73,25200.0,35.6011,35.6532,35.5881,35.6532,25200.0
2008-05-13 14:35:00,54.74,54.76,54.72,54.74,37900.0,35.6597,35.6728,35.6467,35.6597,37900.0
2008-05-13 14:40:00,54.75,54.77,54.73,54.73,37800.0,35.6663,35.6793,35.6532,35.6532,37800.0
2008-05-13 14:45:00,54.73,54.75,54.66,54.69,41700.0,35.6532,35.6663,35.6076,35.6272,41700.0
2008-05-13 14:50:00,54.69,54.75,54.69,54.71,30300.0,35.6272,35.6663,35.6272,35.6402,30300.0
2008-05-13 14:55:00,54.71,54.82,54.7,54.75,26400.0,35.6402,35.7119,35.6337,35.6663,26400.0
2008-05-13 15:00:00,54.75,54.83,54.74,54.82,28100.0,35.6663,35.7184,35.6597,35.7119,28100.0
2008-05-13 15:05:00,54.82,54.86,54.79,54.84,38900.0,35.7119,35.7379,35.6923,35.7249,38900.0
2008-05-13 15:10:00,54.84,54.89,54.74,54.74,63000.0,35.7249,35.7575,35.6597,35.6597,63000.0
2008-05-13 15:15:00,54.73,54.78,54.71,54.71,33100.0,35.6532,35.6858,35.6402,35.6402,33100.0
2008-05-13 15:20:00,54.71,54.72,54.67,54.68,40500.0,35.6402,35.6467,35.6141,35.6207,40500.0
2008-05-13 15:25:00,54.69,54.73,54.63,54.73,31400.0,35.6272,35.6532,35.5881,35.6532,31400.0
2008-05-13 15:30:00,54.73,54.75,54.69,54.72,36200.0,35.6532,35.6663,35.6272,35.6467,36200.0
2008-05-13 15:35:00,54.72,54.76,54.69,54.73,44800.0,35.6467,35.6728,35.6272,35.6532,44800.0
2008-05-13 15:40:00,54.72,54.73,54.7,54.71,32600.0,35.6467,35.6532,35.6337,35.6402,32600.0
2008-05-13 15:45:00,54.72,54.76,54.69,54.74,41900.0,35.6467,35.6728,35.6272,35.6597,41900.0
2008-05-13 15:50:00,54.74,54.79,54.73,54.75,52500.0,35.6597,35.6923,35.6532,35.6663,52500.0
2008-05-13 15:55:00,54.75,54.77,54.72,54.72,65200.0,35.6663,35.6793,35.6467,35.6467,65200.0
2008-05-14 09:30:00,55.0,55.0,54.84,54.95,37900.0,35.8291,35.8291,35.7249,35.7965,37900.0
2008-05-14 09:35:00,54.93,55.0,54.8,54.98,47500.0,35.7835,35.8291,35.6988,35.8161,47500.0
2008-05-14 09:40:00,55.0,55.14,54.95,55.14,59000.0,35.8291,35.9203,35.7965,35.9203,59000.0
2008-05-14 09:45:00,55.13,55.26,55.07,55.24,36100.0,35.9138,35.9985,35.8747,35.9855,36100.0
2008-05-14 09:50:00,55.24,55.29,55.22,55.25,30000.0,35.9855,36.018,35.9724,35.992,30000.0
2008-05-14 09:55:00,55.24,55.29,55.2,55.28,22500.0,35.9855,36.018,35.9594,36.0115,22500.0
2008-05-14 10:00:00,55.26,55.3,55.26,55.27,17200.0,35.9985,36.0246,35.9985,36.005,17200.0
2008-05-14 10:05:00,55.26,55.28,55.23,55.25,23400.0,35.9985,36.0115,35.979,35.992,23400.0
2008-05-14 10:10:00,55.24,55.29,55.2,55.25,18000.0,35.9855,36.018,35.9594,35.992,18000.0
2008-05-14 10:15:00,55.27,55.39,55.25,55.39,32300.0,36.005,36.0832,35.992,36.0832,32300.0
2008-05-14 10:20:00,55.36,55.36,55.3,55.33,10700.0,36.0636,36.0636,36.0246,36.0441,10700.0
2008-05-14 10:25:00,55.33,55.44,55.33,55.35,24700.0,36.0441,36.1158,36.0441,36.0571,24700.0
2008-05-14 10:30:00,55.35,55.46,55.33,55.42,24900.0,36.0571,36.1288,36.0441,36.1027,24900.0
2008-05-14 10:35:00,55.41,55.53,55.4,55.44,23000.0,36.0962,36.1744,36.0897,36.1158,23000.0
2008-05-14 10:40:00,55.45,55.48,55.32,55.32,26400.0,36.1223,36.1418,36.0376,36.0376,26400.0
2008-05-14 10:45:00,55.34,55.36,55.3,55.34,14400.0,36.0506,36.0636,36.0246,36.0506,14400.0
2008-05-14 10:50:00,55.33,55.35,55.31,55.35,8200.0,36.0441,36.0571,36.0311,36.0571,8200.0
2008-05-14 10:55:00,55.33,55.39,55.31,55.38,11900.0,36.0441,36.0832,36.0311,36.0767,11900.0
2008-05-14 11:00:00,55.38,55.44,55.36,55.4,26500.0,36.0767,36.1158,36.0636,36.0897,26500.0
2008-05-14 11:05:00,55.39,55.39,55.31,55.36,14300.0,36.0832,36.0832,36.0311,36.0636,14300.0
2008-05-14 11:10:00,55.34,55.34,55.28,55.33,9900.0,36.0506,36.0506,36.0115,36.0441,9900.0
2008-05-14 11:15:00,55.33,55.34,55.31,55.33,8500.0,36.0441,36.0506,36.0311,36.0441,8500.0
2008-05-14 11:20:00,55.32,55.33,55.29,55.3,16200.0,36.0376,36.0441,36.018,36.0246,16200.0
2008-05-14 11:25:00,55.29,55.34,55.25,55.32,8700.0,36.018,36.0506,35.992,36.0376,8700.0
2008-05-14 11:30:00,55.31,55.37,55.31,55.36,7800.0,36.0311,36.0702,36.0311,36.0636,7800.0
2008-05-14 11:35:00,55.37,55.37,55.28,55.34,15100.0,36.0702,36.0702,36.0115,36.0506,15100.0
2008-05-14 11:40:00,55.34,55.4,55.32,55.32,16200.0,36.0506,36.0897,36.0376,36.0376,16200.0
2008-05-14 11:45:00,55.31,55.33,55.28,55.31,25000.0,36.0311,36.0441,36.0115,36.0311,25000.0
2008-05-14 11:50:00,55.31,55.34,55.27,55.27,14000.0,36.0311,36.0506,36.005,36.005,14000.0
2008-05-14 11:55:00,55.28,55.35,55.27,55.35,15600.0,36.0115,36.0571,36.005,36.0571,15600.0
2008-05-14 12:00:00,55.34,55.35,55.29,55.34,13800.0,36.0506,36.0571,36.018,36.0506,13800.0
2008-05-14 12:05:00,55.33,55.35,55.32,55.34,7000.0,36.0441,36.0571,36.0376,36.0506,7000.0
2008-05-14 12:10:00,55.34,55.35,54.69,55.35,16000.0,36.0506,36.0571,35.6272,36.0571,16000.0
2008-05-14 12:15:00,55.35,55.35,55.28,55.28,11300.0,36.0571,36.0571,36.0115,36.0115,11300.0
2008-05-14 12:20:00,55.28,55.3,55.27,55.3,17200.0,36.0115,36.0246,36.005,36.0246,17200.0
2008-05-14 12:25:00,55.28,55.31,55.25,55.26,18700.0,36.0115,36.0311,35.992,35.9985,18700.0
2008-05-14 12:30:00,55.26,55.3,55.25,55.27,18900.0,35.9985,36.0246,35.992,36.005,18900.0
2008-05-14 12:35:00,55.28,55.28,55.19,55.22,19200.0,36.0115,36.0115,35.9529,35.9724,19200.0
2008-05-14 12:40:00,55.22,55.22,55.18,55.2,11200.0,35.9724,35.9724,35.9464,35.9594,11200.0
2008-05-14 12:45:00,55.2,55.2,55.18,55.19,7300.0,35.9594,35.9594,35.9464,35.9529,7300.0
2008-05-14 12:50:00,55.19,55.2,55.11,55.2,22800.0,35.9529,35.9594,35.9008,35.9594,22800.0
2008-05-14 12:55:00,55.2,55.25,55.19,55.23,10500.0,35.9594,35.992,35.9529,35.979,10500.0
2008-05-14 13:00:00,55.25,55.29,55.24,55.28,12800.0,35.992,36.018,35.9855,36.0115,12800.0
2008-05-14 13:05:00,55.26,55.4,55.26,55.37,16400.0,35.9985,36.0897,35.9985,36.0702,16400.0
2008-05-14 13:10:00,55.36,55.45,55.36,55.45,9000.0,36.0636,36.1223,36.0636,36.1223,9000.0
2008-05-14 13:15:00,55.45,55.5,55.44,55.49,16200.0,36.1223,36.1548,36.1158,36.1483,16200.0
2008-05-14 13:20:00,55.49,55.51,55.48,55.5,23000.0,36.1483,36.1614,36.1418,36.1548,23000.0
2008-05-14 13:25:00,55.5,55.52,55.5,55.5,13200.0,36.1548,36.1679,36.1548,36.1548,13200.0
2008-05-14 13:30:00,55.51,55.52,55.49,55.51,18700.0,36.1614,36.1679,36.1483,36.1614,18700.0
2008-05-14 13:35:00,55.5,55.59,55.5,55.55,23200.0,36.1548,36.2135,36.1548,36.1874,23200.0
2008-05-14 13:40:00,55.54,55.58,55.52,55.52,12100.0,36.1809,36.207,36.1679,36.1679,12100.0
2008-05-14 13:45:00,55.52,55.57,55.49,55.51,12800.0,36.1679,36.2004,36.1483,36.1614,12800.0
2008-05-14 13:50:00,55.51,55.55,55.49,55.5,36600.0,36.1614,36.1874,36.1483,36.1548,36600.0
2008-05-14 13:55:00,55.5,55.51,55.48,55.49,16500.0,36.1548,36.1614,36.1418,36.1483,16500.0
2008-05-14 14:00:00,55.5,55.51,55.46,55.48,22500.0,36.1548,36.1614,36.1288,36.1418,22500.0
2008-05-14 14:05:00,55.48,55.52,55.47,55.51,12800.0,36.1418,36.1679,36.1353,36.1614,12800.0
2008-05-14 14:10:00,55.5,55.54,55.47,55.52,10100.0,36.1548,36.1809,36.1353,36.1679,10100.0
2008-05-14 14:15:00,55.53,55.53,55.49,55.52,16600.0,36.1744,36.1744,36.1483,36.1679,16600.0
2008-05-14 14:20:00,55.51,55.54,55.5,55.51,16100.0,36.1614,36.1809,36.1548,36.1614,16100.0
2008-05-14 14:25:00,55.51,55.57,55.5,55.56,15600.0,36.1614,36.2004,36.1548,36.1939,15600.0
2008-05-14 14:30:00,55.56,55.59,55.55,55.55,16200.0,36.1939,36.2135,36.1874,36.1874,16200.0
2008-05-14 14:35:00,55.55,55.58,55.52,55.52,29000.0,36.1874,36.207,36.1679,36.1679,29000.0
2008-05-14 14:40:00,55.54,55.55,55.51,55.52,12700.0,36.1809,36.1874,36.1614,36.1679,12700.0
2008-05-14 14:45:00,55.53,55.53,55.5,55.51,15800.0,36.1744,36.1744,36.1548,36.1614,15800.0
2008-05-14 14:50:00,55.51,55.53,55.48,55.51,25500.0,36.1614,36.1744,36.1418,36.1614,25500.0
2008-05-14 14:55:00,55.51,55.53,55.5,55.51,21700.0,36.1614,36.1744,36.1548,36.1614,21700.0
2008-05-14 15:00:00,55.5,55.54,55.48,55.5,26300.0,36.1548,36.1809,36.1418,36.1548,26300.0
2008-05-14 15:05:00,55.5,55.51,55.42,55.43,33800.0,36.1548,36.1614,36.1027,36.1092,33800.0
2008-05-14 15:10:00,55.44,55.47,55.4,55.41,29300.0,36.1158,36.1353,36.0897,36.0962,29300.0
2008-05-14 15:15:00,55.4,55.47,55.39,55.44,25800.0,36.0897,36.1353,36.0832,36.1158,25800.0
2008-05-14 15:20:00,55.44,55.45,55.3,55.32,39300.0,36.1158,36.1223,36.0246,36.0376,39300.0
2008-05-14 15:25:00,55.32,55.35,55.28,55.31,35300.0,36.0376,36.0571,36.0115,36.0311,35300.0
2008-05-14 15:30:00,55.32,55.33,55.26,55.27,42400.0,36.0376,36.0441,35.9985,36.005,42400.0
2008-05-14 15:35:00,55.27,55.27,55.2,55.23,47300.0,36.005,36.005,35.9594,35.979,47300.0
2008-05-14 15:40:00,55.23,55.25,55.11,55.11,55900.0,35.979,35.992,35.9008,35.9008,55900.0
2008-05-14 15:45:00,55.1,55.2,55.07,55.19,59600.0,35.8943,35.9594,35.8747,35.9529,59600.0
2008-05-14 15:50:00,55.2,55.25,55.16,55.19,67500.0,35.9594,35.992,35.9334,35.9529,67500.0
2008-05-14 15:55:00,55.19,55.21,55.13,55.13,81300.0,35.9529,35.9659,35.9138,35.9138,81300.0
2008-05-15 09:30:00,54.57,55.22,54.15,54.39,68800.0,35.549,35.9724,35.2754,35.4317,68800.0
2008-05-15 09:35:00,54.43,55.0,54.43,54.52,56400.0,35.4578,35.8291,35.4578,35.5164,56400.0
2008-05-15 09:40:00,54.48,54.72,54.48,54.71,20700.0,35.4904,35.6467,35.4904,35.6402,20700.0
2008-05-15 09:45:00,54.71,54.72,54.56,54.66,33900.0,35.6402,35.6467,35.5425,35.6076,33900.0
2008-05-15 09:50:00,54.66,54.67,54.45,54.54,27300.0,35.6076,35.6141,35.4708,35.5295,27300.0
2008-05-15 09:55:00,54.53,54.69,54.4,54.65,35800.0,35.5229,35.6272,35.4383,35.6011,35800.0
2008-05-15 10:00:00,54.67,54.82,54.51,54.62,36100.0,35.6141,35.7119,35.5099,35.5816,36100.0
2008-05-15 10:05:00,54.61,54.81,54.57,54.81,26800.0,35.5751,35.7053,35.549,35.7053,26800.0
2008-05-15 10:10:00,54.8,54.88,54.58,54.59,24100.0,35.6988,35.7509,35.5555,35.562,24100.0
2008-05-15 10:15:00,54.61,54.66,54.48,54.63,27000.0,35.5751,35.6076,35.4904,35.5881,27000.0
2008-05-15 10:20:00,54.63,54.76,54.62,54.64,19200.0,35.5881,35.6728,35.5816,35.5946,19200.0
2008-05-15 10:25:00,54.65,54.68,54.62,54.66,16200.0,35.6011,35.6207,35.5816,35.6076,16200.0
2008-05-15 10:30:00,54.67,54.76,54.66,54.71,21100.0,35.6141,35.6728,35.6076,35.6402,21100.0
2008-05-15 10:35:00,54.68,54.73,54.58,54.72,18700.0,35.6207,35.6532,35.5555,35.6467,18700.0
2008-05-15 10:40:00,54.7,54.79,54.68,54.77,18800.0,35.6337,35.6923,35.6207,35.6793,18800.0
2008-05-15 10:45:00,54.76,54.86,54.75,54.78,31000.0,35.6728,35.7379,35.6663,35.6858,31000.0
2008-05-15 10:50:00,54.79,54.79,54.75,54.77,13000.0,35.6923,35.6923,35.6663,35.6793,13000.0
2008-05-15 10:55:00,54.77,54.78,54.73,54.73,14800.0,35.6793,35.6858,35.6532,35.6532,14800.0
2008-05-15 11:00:00,54.74,54.83,54.73,54.83,15500.0,35.6597,35.7184,35.6532,35.7184,15500.0
2008-05-15 11:05:00,54.82,54.84,54.7,54.74,25200.0,35.7119,35.7249,35.6337,35.6597,25200.0
2008-05-15 11:10:00,54.73,54.77,54.69,54.75,33500.0,35.6532,35.6793,35.6272,35.6663,33500.0
2008-05-15 11:15:00,54.77,54.79,54.74,54.78,18600.0,35.6793,35.6923,35.6597,35.6858,18600.0
2008-05-15 11:20:00,54.78,54.83,54.75,54.81,27100.0,35.6858,35.7184,35.6663,35.7053,27100.0
2008-05-15 11:25:00,54.79,54.79,54.73,54.75,22000.0,35.6923,35.6923,35.6532,35.6663,22000.0
2008-05-15 11:30:00,54.76,54.79,54.74,54.76,19200.0,35.6728,35.6923,35.6597,35.6728,19200.0
2008-05-15 11:35:00,54.75,54.78,54.65,54.71,35300.0,35.6663,35.6858,35.6011,35.6402,35300.0
2008-05-15 11:40:00,54.7,54.75,54.7,54.73,23700.0,35.6337,35.6663,35.6337,35.6532,23700.0
2008-05-15 11:45:00,54.74,54.74,54.66,54.67,23000.0,35.6597,35.6597,35.6076,35.6141,23000.0
2008-05-15 11:50:00,54.67,54.67,54.55,54.6,19900.0,35.6141,35.6141,35.536,35.5685,19900.0
2008-05-15 11:55:00,54.6,54.61,54.52,54.54,16400.0,35.5685,35.5751,35.5164,35.5295,16400.0
2008-05-15 12:00:00,54.54,54.58,54.51,54.58,15500.0,35.5295,35.5555,35.5099,35.5555,15500.0
2008-05-15 12:05:00,54.59,54.6,54.52,54.52,15900.0,35.562,35.5685,35.5164,35.5164,15900.0
2008-05-15 12:10:00,54.5,54.6,54.5,54.58,19600.0,35.5034,35.5685,35.5034,35.5555,19600.0
2008-05-15 12:15:00,54.58,54.61,54.49,54.59,26900.0,35.5555,35.5751,35.4969,35.562,26900.0
2008-05-15 12:20:00,54.59,54.72,54.59,54.71,11200.0,35.562,35.6467,35.562,35.6402,11200.0
2008-05-15 12:25:00,54.69,54.84,54.66,54.81,14000.0,35.6272,35.7249,35.6076,35.7053,14000.0
2008-05-15 12:30:00,54.81,54.83,54.71,54.71,23200.0,35.7053,35.7184,35.6402,35.6402,23200.0
2008-05-15 12:35:00,54.7,54.76,54.69,54.76,15500.0,35.6337,35.6728,35.6272,35.6728,15500.0
2008-05-15 12:40:00,54.76,54.8,54.71,54.73,12100.0,35.6728,35.6988,35.6402,35.6532,12100.0
2008-05-15 12:45:00,54.73,54.86,54.73,54.84,18300.0,35.6532,35.7379,35.6532,35.7249,18300.0
2008-05-15 12:50:00,54.82,54.83,54.78,54.81,11800.0,35.7119,35.7184,35.6858,35.7053,11800.0
2008-05-15 12:55:00,54.81,54.82,54.79,54.82,6800.0,35.7053,35.7119,35.6923,35.7119,6800.0
2008-05-15 13:00:00,54.81,54.91,54.79,54.91,22200.0,35.7053,35.7705,35.6923,35.7705,22200.0
2008-05-15 13:05:00,54.9,54.92,54.79,54.79,20400.0,35.764,35.777,35.6923,35.6923,20400.0
2008-05-15 13:10:00,54.78,54.84,54.77,54.82,12800.0,35.6858,35.7249,35.6793,35.7119,12800.0
2008-05-15 13:15:00,54.82,54.82,54.79,54.8,13200.0,35.7119,35.7119,35.6923,35.6988,13200.0
2008-05-15 13:20:00,54.82,54.82,54.76,54.82,12100.0,35.7119,35.7119,35.6728,35.7119,12100.0
2008-05-15 13:25:00,54.82,54.85,54.79,54.8,21000.0,35.7119,35.7314,35.6923,35.6988,21000.0
2008-05-15 13:30:00,54.82,54.87,54.82,54.86,12100.0,35.7119,35.7444,35.7119,35.7379,12100.0
2008-05-15 13:35:00,54.85,54.86,54.76,54.79,26100.0,35.7314,35.7379,35.6728,35.6923,26100.0
2008-05-15 13:40:00,54.78,54.85,54.77,54.79,18100.0,35.6858,35.7314,35.6793,35.6923,18100.0
2008-05-15 13:45:00,54.8,54.87,54.8,54.85,12800.0,35.6988,35.7444,35.6988,35.7314,12800.0
2008-05-15 13:50:00,54.84,54.84,54.75,54.75,16400.0,35.7249,35.7249,35.6663,35.6663,16400.0
2008-05-15 13:55:00,54.75,54.84,54.75,54.81,11300.0,35.6663,35.7249,35.6663,35.7053,11300.0
2008-05-15 14:00:00,54.82,54.83,54.79,54.83,15000.0,35.7119,35.7184,35.6923,35.7184,15000.0
2008-05-15 14:05:00,54.82,54.94,54.8,54.94,29700.0,35.7119,35.79,35.6988,35.79,29700.0
2008-05-15 14:10:00,54.95,55.0,54.95,54.97,18600.0,35.7965,35.8291,35.7965,35.8096,18600.0
2008-05-15 14:15:00,54.97,55.0,54.94,54.94,18100.0,35.8096,35.8291,35.79,35.79,18100.0
2008-05-15 14:20:00,54.94,54.99,54.92,54.93,18400.0,35.79,35.8226,35.777,35.7835,18400.0
2008-05-15 14:25:00,54.93,54.94,54.82,54.82,23400.0,35.7835,35.79,35.7119,35.7119,23400.0
2008-05-15 14:30:00,54.82,54.88,54.81,54.88,14900.0,35.7119,35.7509,35.7053,35.7509,14900.0
2008-05-15 14:35:00,54.88,54.89,54.84,54.87,14200.0,35.7509,35.7575,35.7249,35.7444,14200.0
2008-05-15 14:40:00,54.87,54.9,54.84,54.9,10600.0,35.7444,35.764,35.7249,35.764,10600.0
2008-05-15 14:45:00,54.9,54.93,54.87,54.91,17000.0,35.764,35.7835,35.7444,35.7705,17000.0
2008-05-15 14:50:00,54.91,55.0,54.89,54.98,16800.0,35.7705,35.8291,35.7575,35.8161,16800.0
2008-05-15 14:55:00,54.98,54.98,54.85,54.85,15500.0,35.8161,35.8161,35.7314,35.7314,15500.0
2008-05-15 15:00:00,54.85,54.9,54.83,54.86,14200.0,35.7314,35.764,35.7184,35.7379,14200.0
2008-05-15 15:05:00,54.86,54.95,54.86,54.92,16800.0,35.7379,35.7965,35.7379,35.777,16800.0
2008-05-15 15:10:00,54.9,54.95,54.87,54.87,10400.0,35.764,35.7965,35.7444,35.7444,10400.0
2008-05-15 15:15:00,54.88,54.95,54.87,54.93,11300.0,35.7509,35.7965,35.7444,35.7835,11300.0
2008-05-15 15:20:00,54.91,54.92,54.86,54.9,16900.0,35.7705,35.777,35.7379,35.764,16900.0
2008-05-15 15:25:00,54.91,54.95,54.89,54.9,20000.0,35.7705,35.7965,35.7575,35.764,20000.0
2008-05-15 15:30:00,54.91,54.93,54.86,54.92,21300.0,35.7705,35.7835,35.7379,35.777,21300.0
2008-05-15 15:35:00,54.9,55.0,54.9,55.0,22300.0,35.764,35.8291,35.764,35.8291,22300.0
2008-05-15 15:40:00,55.0,55.1,54.98,55.06,47300.0,35.8291,35.8943,35.8161,35.8682,47300.0
2008-05-15 15:45:00,55.07,55.16,55.03,55.1,47000.0,35.8747,35.9334,35.8487,35.8943,47000.0
2008-05-15 15:50:00,55.11,55.14,55.09,55.09,34300.0,35.9008,35.9203,35.8878,35.8878,34300.0
2008-05-15 15:55:00,55.09,55.1,55.01,55.08,35000.0,35.8878,35.8943,35.8356,35.8812,35000.0
2008-05-16 09:30:00,55.19,55.19,54.99,55.06,265800.0,35.9529,35.9529,35.8226,35.8682,265800.0
2008-05-16 09:35:00,55.05,55.07,54.93,54.99,11900.0,35.8617,35.8747,35.7835,35.8226,11900.0
2008-05-16 09:40:00,54.99,54.99,54.77,54.77,24600.0,35.8226,35.8226,35.6793,35.6793,24600.0
2008-05-16 09:45:00,54.76,54.77,54.59,54.65,25800.0,35.6728,35.6793,35.562,35.6011,25800.0
2008-05-16 09:50:00,54.63,54.83,54.6,54.75,33400.0,35.5881,35.7184,35.5685,35.6663,33400.0
2008-05-16 09:55:00,54.74,54.78,54.62,54.65,53700.0,35.6597,35.6858,35.5816,35.6011,53700.0
2008-05-16 10:00:00,54.65,54.67,54.52,54.53,33400.0,35.6011,35.6141,35.5164,35.5229,33400.0
2008-05-16 10:05:00,54.52,54.54,54.46,54.47,26600.0,35.5164,35.5295,35.4773,35.4839,26600.0
2008-05-16 10:10:00,54.48,54.56,54.45,54.5,36800.0,35.4904,35.5425,35.4708,35.5034,36800.0
2008-05-16 10:15:00,54.5,54.61,54.49,54.53,15600.0,35.5034,35.5751,35.4969,35.5229,15600.0
2008-05-16 10:20:00,54.53,54.58,54.37,54.42,46100.0,35.5229,35.5555,35.4187,35.4513,46100.0
2008-05-16 10:25:00,54.42,54.56,54.4,54.49,10900.0,35.4513,35.5425,35.4383,35.4969,10900.0
2008-05-16 10:30:00,54.5,54.54,54.45,54.54,20200.0,35.5034,35.5295,35.4708,35.5295,20200.0
2008-05-16 10:35:00,54.57,54.6,54.49,54.53,38100.0,35.549,35.5685,35.4969,35.5229,38100.0
2008-05-16 10:40:00,54.52,54.53,54.44,54.47,13200.0,35.5164,35.5229,35.4643,35.4839,13200.0
2008-05-16 10:45:00,54.46,54.55,54.45,54.5,17000.0,35.4773,35.536,35.4708,35.5034,17000.0
2008-05-16 10:50:00,54.5,54.5,54.39,54.43,16800.0,35.5034,35.5034,35.4317,35.4578,16800.0
2008-05-16 10:55:00,54.42,54.42,54.23,54.27,65000.0,35.4513,35.4513,35.3275,35.3536,65000.0
2008-05-16 11:00:00,54.24,54.24,54.06,54.2,187500.0,35.334,35.334,35.2168,35.308,187500.0
2008-05-16 11:05:00,54.19,54.19,54.11,54.15,23400.0,35.3015,35.3015,35.2493,35.2754,23400.0
2008-05-16 11:10:00,54.15,54.15,53.91,53.94,44900.0,35.2754,35.2754,35.1191,35.1386,44900.0
2008-05-16 11:15:00,53.94,54.0,53.92,53.96,32400.0,35.1386,35.1777,35.1256,35.1516,32400.0
2008-05-16 11:20:00,53.96,54.02,53.89,53.92,47100.0,35.1516,35.1907,35.106,35.1256,47100.0
2008-05-16 11:25:00,53.9,53.97,53.88,53.97,28300.0,35.1125,35.1581,35.0995,35.1581,28300.0
2008-05-16 11:30:00,53.99,54.04,53.95,54.04,28500.0,35.1712,35.2037,35.1451,35.2037,28500.0
2008-05-16 11:35:00,54.04,54.13,54.03,54.13,22900.0,35.2037,35.2624,35.1972,35.2624,22900.0
2008-05-16 11:40:00,54.12,54.16,54.12,54.14,42300.0,35.2559,35.2819,35.2559,35.2689,42300.0
2008-05-16 11:45:00,54.14,54.16,54.11,54.15,21800.0,35.2689,35.2819,35.2493,35.2754,21800.0
2008-05-16 11:50:00,54.15,54.2,54.13,54.17,28000.0,35.2754,35.308,35.2624,35.2884,28000.0
2008-05-16 11:55:00,54.17,54.23,54.07,54.08,45000.0,35.2884,35.3275,35.2233,35.2298,45000.0
2008-05-16 12:00:00,54.07,54.09,54.06,54.07,16000.0,35.2233,35.2363,35.2168,35.2233,16000.0
2008-05-16 12:05:00,54.06,54.09,54.04,54.07,14600.0,35.2168,35.2363,35.2037,35.2233,14600.0
2008-05-16 12:10:00,54.08,54.17,54.08,54.15,27000.0,35.2298,35.2884,35.2298,35.2754,27000.0
2008-05-16 12:15:00,54.15,54.28,54.15,54.28,15300.0,35.2754,35.3601,35.2754,35.3601,15300.0
2008-05-16 12:20:00,54.27,54.28,54.26,54.26,14800.0,35.3536,35.3601,35.3471,35.3471,14800.0
2008-05-16 12:25:00,54.25,54.34,54.25,54.33,12100.0,35.3405,35.3992,35.3405,35.3927,12100.0
2008-05-16 12:30:00,54.34,54.39,54.28,54.33,18000.0,35.3992,35.4317,35.3601,35.3927,18000.0
2008-05-16 12:35:00,54.33,54.34,54.3,54.32,10800.0,35.3927,35.3992,35.3731,35.3861,10800.0
2008-05-16 12:40:00,54.32,54.38,54.32,54.38,6900.0,35.3861,35.4252,35.3861,35.4252,6900.0
2008-05-16 12:45:00,54.39,54.42,54.38,54.41,14900.0,35.4317,35.4513,35.4252,35.4448,14900.0
2008-05-16 12:50:00,54.41,54.46,54.4,54.46,6200.0,35.4448,35.4773,35.4383,35.4773,6200.0
2008-05-16 12:55:00,54.46,54.49,54.45,54.47,21800.0,35.4773,35.4969,35.4708,35.4839,21800.0
2008-05-16 13:00:00,54.46,54.53,54.45,54.53,22200.0,35.4773,35.5229,35.4708,35.5229,22200.0
2008-05-16 13:05:00,54.52,54.61,54.51,54.61,16200.0,35.5164,35.5751,35.5099,35.5751,16200.0
2008-05-16 13:10:00,54.6,54.61,54.2,54.4,143900.0,35.5685,35.5751,35.308,35.4383,143900.0
2008-05-16 13:15:00,54.39,54.39,54.32,54.38,18800.0,35.4317,35.4317,35.3861,35.4252,18800.0
2008-05-16 13:20:00,54.38,54.45,54.33,54.45,15100.0,35.4252,35.4708,35.3927,35.4708,15100.0
2008-05-16 13:25:00,54.44,54.45,54.37,54.45,19100.0,35.4643,35.4708,35.4187,35.4708,19100.0
2008-05-16 13:30:00,54.46,54.49,54.41,54.47,28300.0,35.4773,35.4969,35.4448,35.4839,28300.0
2008-05-16 13:35:00,54.46,54.47,54.4,54.4,28700.0,35.4773,35.4839,35.4383,35.4383,28700.0
2008-05-16 13:40:00,54.41,54.44,54.39,54.41,25300.0,35.4448,35.4643,35.4317,35.4448,25300.0
2008-05-16 13:45:00,54.4,54.43,54.4,54.41,12500.0,35.4383,35.4578,35.4383,35.4448,12500.0
2008-05-16 13:50:00,54.41,54.69,54.4,54.44,182800.0,35.4448,35.6272,35.4383,35.4643,182800.0
2008-05-16 13:55:00,54.44,54.54,54.44,54.47,31600.0,35.4643,35.5295,35.4643,35.4839,31600.0
2008-05-16 14:00:00,54.47,54.48,54.41,54.44,15700.0,35.4839,35.4904,35.4448,35.4643,15700.0
2008-05-16 14:05:00,54.43,54.45,54.39,54.43,12300.0,35.4578,35.4708,35.4317,35.4578,12300.0
2008-05-16 14:10:00,54.42,54.48,54.42,54.46,20500.0,35.4513,35.4904,35.4513,35.4773,20500.0
2008-05-16 14:15:00,54.45,54.5,54.45,54.5,20500.0,35.4708,35.5034,35.4708,35.5034,20500.0
2008-05-16 14:20:00,54.5,54.51,54.47,54.47,16300.0,35.5034,35.5099,35.4839,35.4839,16300.0
2008-05-16 14:25:00,54.46,54.46,54.41,54.42,30300.0,35.4773,35.4773,35.4448,35.4513,30300.0
2008-05-16 14:30:00,54.43,54.44,54.41,54.42,23000.0,35.4578,35.4643,35.4448,35.4513,23000.0
2008-05-16 14:35:00,54.41,54.48,54.4,54.47,43000.0,35.4448,35.4904,35.4383,35.4839,43000.0
2008-05-16 14:40:00,54.48,54.5,54.45,54.5,11200.0,35.4904,35.5034,35.4708,35.5034,11200.0
2008-05-16 14:45:00,54.5,54.57,54.5,54.54,24000.0,35.5034,35.549,35.5034,35.5295,24000.0
2008-05-16 14:50:00,54.53,54.58,54.51,54.58,23100.0,35.5229,35.5555,35.5099,35.5555,23100.0
2008-05-16 14:55:00,54.59,54.61,54.55,54.55,17700.0,35.562,35.5751,35.536,35.536,17700.0
2008-05-16 15:00:00,54.56,54.57,54.49,54.52,37000.0,35.5425,35.549,35.4969,35.5164,37000.0
2008-05-16 15:05:00,54.54,54.61,54.52,54.6,31500.0,35.5295,35.5751,35.5164,35.5685,31500.0
2008-05-16 15:10:00,54.61,54.61,54.58,54.58,18100.0,35.5751,35.5751,35.5555,35.5555,18100.0
2008-05-16 15:15:00,54.58,54.62,54.58,54.61,24200.0,35.5555,35.5816,35.5555,35.5751,24200.0
2008-05-16 15:20:00,54.62,54.64,54.59,54.62,36300.0,35.5816,35.5946,35.562,35.5816,36300.0
2008-05-16 15:25:00,54.62,54.64,54.53,54.54,46800.0,35.5816,35.5946,35.5229,35.5295,46800.0
2008-05-16 15:30:00,54.53,54.6,54.51,54.59,36800.0,35.5229,35.5685,35.5099,35.562,36800.0
2008-05-16 15:35:00,54.6,54.66,54.59,54.62,30600.0,35.5685,35.6076,35.562,35.5816,30600.0
2008-05-16 15:40:00,54.63,54.64,54.59,54.59,44000.0,35.5881,35.5946,35.562,35.562,44000.0
2008-05-16 15:45:00,54.58,54.61,54.55,54.6,33700.0,35.5555,35.5751,35.536,35.5685,33700.0
2008-05-16 15:50:00,54.61,54.65,54.59,54.64,56400.0,35.5751,35.6011,35.562,35.5946,56400.0
2008-05-16 15:55:00,54.63,54.64,54.58,54.6,63000.0,35.5881,35.5946,35.5555,35.5685,63000.0
2008-05-19 09:30:00,54.77,54.95,54.66,54.66,16800.0,35.6793,35.7965,35.6076,35.6076,16800.0
2008-05-19 09:35:00,54.64,54.86,54.64,54.81,9700.0,35.5946,35.7379,35.5946,35.7053,9700.0
2008-05-19 09:40:00,54.78,54.81,54.6,54.64,20000.0,35.6858,35.7053,35.5685,35.5946,20000.0
2008-05-19 09:45:00,54.66,54.78,54.65,54.74,12600.0,35.6076,35.6858,35.6011,35.6597,12600.0
2008-05-19 09:50:00,54.74,54.89,54.74,54.84,12600.0,35.6597,35.7575,35.6597,35.7249,12600.0
2008-05-19 09:55:00,54.83,54.85,54.8,54.81,17000.0,35.7184,35.7314,35.6988,35.7053,17000.0
2008-05-19 10:00:00,54.83,54.98,54.83,54.96,26100.0,35.7184,35.8161,35.7184,35.8031,26100.0
2008-05-19 10:05:00,54.97,55.02,54.95,55.01,38900.0,35.8096,35.8422,35.7965,35.8356,38900.0
2008-05-19 10:10:00,55.0,55.01,54.97,55.0,7900.0,35.8291,35.8356,35.8096,35.8291,7900.0
2008-05-19 10:15:00,54.99,55.03,54.94,54.98,21700.0,35.8226,35.8487,35.79,35.8161,21700.0
2008-05-19 10:20:00,54.99,55.06,54.97,55.0,17200.0,35.8226,35.8682,35.8096,35.8291,17200.0
2008-05-19 10:25:00,55.0,55.08,54.97,54.97,13900.0,35.8291,35.8812,35.8096,35.8096,13900.0
2008-05-19 10:30:00,54.97,55.02,54.95,54.98,15300.0,35.8096,35.8422,35.7965,35.8161,15300.0
2008-05-19 10:35:00,54.99,55.09,54.99,55.06,18700.0,35.8226,35.8878,35.8226,35.8682,18700.0
2008-05-19 10:40:00,55.05,55.09,55.04,55.06,5800.0,35.8617,35.8878,35.8552,35.8682,5800.0
2008-05-19 10:45:00,55.05,55.07,55.01,55.01,6500.0,35.8617,35.8747,35.8356,35.8356,6500.0
2008-05-19 10:50:00,55.04,55.04,55.0,55.02,9900.0,35.8552,35.8552,35.8291,35.8422,9900.0
2008-05-19 10:55:00,55.03,55.11,54.99,55.0,47800.0,35.8487,35.9008,35.8226,35.8291,47800.0
2008-05-19 11:00:00,55.0,55.01,54.98,55.0,10900.0,35.8291,35.8356,35.8161,35.8291,10900.0
2008-05-19 11:05:00,55.0,55.01,54.98,55.0,38700.0,35.8291,35.8356,35.8161,35.8291,38700.0
2008-05-19 11:10:00,55.0,55.09,55.0,55.08,11500.0,35.8291,35.8878,35.8291,35.8812,11500.0
2008-05-19 11:15:00,55.08,55.19,55.05,55.16,37000.0,35.8812,35.9529,35.8617,35.9334,37000.0
2008-05-19 11:20:00,55.15,55.21,55.12,55.2,10200.0,35.9268,35.9659,35.9073,35.9594,10200.0
2008-05-19 11:25:00,55.2,55.25,55.19,55.19,16500.0,35.9594,35.992,35.9529,35.9529,16500.0
2008-05-19 11:30:00,55.2,55.23,55.19,55.2,7000.0,35.9594,35.979,35.9529,35.9594,7000.0
2008-05-19 11:35:00,55.2,55.23,55.19,55.23,9900.0,35.9594,35.979,35.9529,35.979,9900.0
2008-05-19 11:40:00,55.25,55.35,55.24,55.34,21800.0,35.992,36.0571,35.9855,36.0506,21800.0
2008-05-19 11:45:00,55.34,55.34,55.28,55.32,11100.0,36.0506,36.0506,36.0115,36.0376,11100.0
2008-05-19 11:50:00,55.3,55.34,55.28,55.31,25400.0,36.0246,36.0506,36.0115,36.0311,25400.0
2008-05-19 11:55:00,55.3,55.3,55.24,55.26,4700.0,36.0246,36.0246,35.9855,35.9985,4700.0
2008-05-19 12:00:00,55.26,55.26,55.22,55.22,6400.0,35.9985,35.9985,35.9724,35.9724,6400.0
2008-05-19 12:05:00,55.23,55.27,55.21,55.26,7000.0,35.979,36.005,35.9659,35.9985,7000.0
2008-05-19 12:10:00,55.26,55.27,55.25,55.26,9300.0,35.9985,36.005,35.992,35.9985,9300.0
2008-05-19 12:15:00,55.27,55.34,55.27,55.3,28300.0,36.005,36.0506,36.005,36.0246,28300.0
2008-05-19 12:20:00,55.31,55.36,55.3,55.35,29300.0,36.0311,36.0636,36.0246,36.0571,29300.0
2008-05-19 12:25:00,55.35,55.38,55.34,55.35,11100.0,36.0571,36.0767,36.0506,36.0571,11100.0
2008-05-19 12:30:00,55.37,55.43,55.37,55.41,12800.0,36.0702,36.1092,36.0702,36.0962,12800.0
2008-05-19 12:35:00,55.41,55.42,55.38,55.38,11800.0,36.0962,36.1027,36.0767,36.0767,11800.0
2008-05-19 12:40:00,55.38,55.41,55.36,55.37,11500.0,36.0767,36.0962,36.0636,36.0702,11500.0
2008-05-19 12:45:00,55.37,55.41,55.35,55.38,11100.0,36.0702,36.0962,36.0571,36.0767,11100.0
2008-05-19 12:50:00,55.38,55.45,55.37,55.41,26600.0,36.0767,36.1223,36.0702,36.0962,26600.0
2008-05-19 12:55:00,55.4,55.44,55.38,55.4,12400.0,36.0897,36.1158,36.0767,36.0897,12400.0
2008-05-19 13:00:00,55.41,55.47,55.39,55.44,14600.0,36.0962,36.1353,36.0832,36.1158,14600.0
2008-05-19 13:05:00,55.46,55.48,55.39,55.42,24700.0,36.1288,36.1418,36.0832,36.1027,24700.0
2008-05-19 13:10:00,55.42,55.45,55.36,55.44,20600.0,36.1027,36.1223,36.0636,36.1158,20600.0
2008-05-19 13:15:00,55.43,55.43,55.31,55.41,39600.0,36.1092,36.1092,36.0311,36.0962,39600.0
2008-05-19 13:20:00,55.4,55.43,55.34,55.39,17100.0,36.0897,36.1092,36.0506,36.0832,17100.0
2008-05-19 13:25:00,55.38,55.44,55.35,55.42,18300.0,36.0767,36.1158,36.0571,36.1027,18300.0
2008-05-19 13:30:00,55.41,55.41,55.36,55.38,16300.0,36.0962,36.0962,36.0636,36.0767,16300.0
2008-05-19 13:35:00,55.38,55.38,55.35,55.35,9900.0,36.0767,36.0767,36.0571,36.0571,9900.0
2008-05-19 13:40:00,55.35,55.4,55.3,55.35,22700.0,36.0571,36.0897,36.0246,36.0571,22700.0
2008-05-19 13:45:00,55.34,55.36,55.29,55.3,14400.0,36.0506,36.0636,36.018,36.0246,14400.0
2008-05-19 13:50:00,55.29,55.31,55.23,55.23,15500.0,36.018,36.0311,35.979,35.979,15500.0
2008-05-19 13:55:00,55.24,55.25,55.12,55.17,38500.0,35.9855,35.992,35.9073,35.9399,38500.0
2008-05-19 14:00:00,55.17,55.18,55.1,55.15,50000.0,35.9399,35.9464,35.8943,35.9268,50000.0
2008-05-19 14:05:00,55.15,55.18,55.12,55.12,21800.0,35.9268,35.9464,35.9073,35.9073,21800.0
2008-05-19 14:10:00,55.11,55.11,55.02,55.04,29300.0,35.9008,35.9008,35.8422,35.8552,29300.0
2008-05-19 14:15:00,55.02,55.03,54.87,54.94,32000.0,35.8422,35.8487,35.7444,35.79,32000.0
2008-05-19 14:20:00,54.94,54.98,54.88,54.98,18000.0,35.79,35.8161,35.7509,35.8161,18000.0
2008-05-19 14:25:00,54.97,54.99,54.85,54.87,29200.0,35.8096,35.8226,35.7314,35.7444,29200.0
2008-05-19 14:30:00,54.89,54.96,54.88,54.93,16800.0,35.7575,35.8031,35.7509,35.7835,16800.0
2008-05-19 14:35:00,54.91,55.0,54.91,54.99,31600.0,35.7705,35.8291,35.7705,35.8226,31600.0
2008-05-19 14:40:00,55.0,55.05,54.99,55.02,47200.0,35.8291,35.8617,35.8226,35.8422,47200.0
2008-05-19 14:45:00,55.02,55.04,54.94,54.96,42600.0,35.8422,35.8552,35.79,35.8031,42600.0
2008-05-19 14:50:00,54.97,55.09,54.95,55.08,22900.0,35.8096,35.8878,35.7965,35.8812,22900.0
2008-05-19 14:55:00,55.08,55.1,55.04,55.1,15500.0,35.8812,35.8943,35.8552,35.8943,15500.0
2008-05-19 15:00:00,55.09,55.1,55.01,55.03,19900.0,35.8878,35.8943,35.8356,35.8487,19900.0
2008-05-19 15:05:00,55.02,55.02,54.98,55.0,17100.0,35.8422,35.8422,35.8161,35.8291,17100.0
2008-05-19 15:10:00,55.0,55.08,55.0,55.01,35900.0,35.8291,35.8812,35.8291,35.8356,35900.0
2008-05-19 15:15:00,55.0,55.03,54.96,55.0,33500.0,35.8291,35.8487,35.8031,35.8291,33500.0
2008-05-19 15:20:00,55.01,55.08,54.99,55.02,33600.0,35.8356,35.8812,35.8226,35.8422,33600.0
2008-05-19 15:25:00,55.04,55.04,55.0,55.02,33900.0,35.8552,35.8552,35.8291,35.8422,33900.0
2008-05-19 15:30:00,55.02,55.04,54.74,54.79,86600.0,35.8422,35.8552,35.6597,35.6923,86600.0
2008-05-19 15:35:00,54.8,54.84,54.73,54.74,71800.0,35.6988,35.7249,35.6532,35.6597,71800.0
2008-05-19 15:40:00,54.74,54.86,54.72,54.85,63000.0,35.6597,35.7379,35.6467,35.7314,63000.0
2008-05-19 15:45:00,54.86,54.93,54.83,54.93,71600.0,35.7379,35.7835,35.7184,35.7835,71600.0
2008-05-19 15:50:00,54.92,54.94,54.91,54.94,71600.0,35.777,35.79,35.7705,35.79,71600.0
2008-05-19 15:55:00,54.95,54.95,54.87,54.87,76500.0,35.7965,35.7965,35.7444,35.7444,76500.0
2008-05-20 09:30:00,54.52,54.52,54.0,54.31,67700.0,35.5164,35.5164,35.1777,35.3796,67700.0
2008-05-20 09:35:00,54.34,54.5,54.32,54.47,42100.0,35.3992,35.5034,35.3861,35.4839,42100.0
2008-05-20 09:40:00,54.47,54.48,54.3,54.38,70200.0,35.4839,35.4904,35.3731,35.4252,70200.0
2008-05-20 09:45:00,54.38,54.46,54.3,54.39,40700.0,35.4252,35.4773,35.3731,35.4317,40700.0
2008-05-20 09:50:00,54.41,54.42,54.27,54.29,34600.0,35.4448,35.4513,35.3536,35.3666,34600.0
2008-05-20 09:55:00,54.31,54.36,54.16,54.16,24600.0,35.3796,35.4122,35.2819,35.2819,24600.0
2008-05-20 10:00:00,54.16,54.2,54.01,54.05,45800.0,35.2819,35.308,35.1842,35.2103,45800.0
2008-05-20 10:05:00,54.05,54.06,53.98,54.0,94600.0,35.2103,35.2168,35.1647,35.1777,94600.0
2008-05-20 10:10:00,54.0,54.04,53.98,54.0,95100.0,35.1777,35.2037,35.1647,35.1777,95100.0
2008-05-20 10:15:00,54.0,54.01,53.94,53.95,31900.0,35.1777,35.1842,35.1386,35.1451,31900.0
2008-05-20 10:20:00,53.94,53.99,53.94,53.96,21500.0,35.1386,35.1712,35.1386,35.1516,21500.0
2008-05-20 10:25:00,53.98,54.0,53.93,53.96,20300.0,35.1647,35.1777,35.1321,35.1516,20300.0
2008-05-20 10:30:00,53.97,53.98,53.9,53.93,27900.0,35.1581,35.1647,35.1125,35.1321,27900.0
2008-05-20 10:35:00,53.93,54.0,53.92,53.95,20400.0,35.1321,35.1777,35.1256,35.1451,20400.0
2008-05-20 10:40:00,53.94,54.0,53.93,53.99,14000.0,35.1386,35.1777,35.1321,35.1712,14000.0
2008-05-20 10:45:00,53.98,54.01,53.96,54.01,19800.0,35.1647,35.1842,35.1516,35.1842,19800.0
2008-05-20 10:50:00,54.0,54.01,53.93,53.97,29900.0,35.1777,35.1842,35.1321,35.1581,29900.0
2008-05-20 10:55:00,53.97,54.0,53.97,53.98,23300.0,35.1581,35.1777,35.1581,35.1647,23300.0
2008-05-20 11:00:00,53.98,54.0,53.9,53.93,28300.0,35.1647,35.1777,35.1125,35.1321,28300.0
2008-05-20 11:05:00,53.95,54.01,53.87,53.88,36900.0,35.1451,35.1842,35.093,35.0995,36900.0
2008-05-20 11:10:00,53.9,54.02,53.9,54.0,41200.0,35.1125,35.1907,35.1125,35.1777,41200.0
2008-05-20 11:15:00,54.0,54.04,53.95,53.98,36600.0,35.1777,35.2037,35.1451,35.1647,36600.0
2008-05-20 11:20:00,53.99,54.08,53.99,54.05,18900.0,35.1712,35.2298,35.1712,35.2103,18900.0
2008-05-20 11:25:00,54.06,54.09,54.01,54.07,17500.0,35.2168,35.2363,35.1842,35.2233,17500.0
2008-05-20 11:30:00,54.08,54.1,54.0,54.02,16200.0,35.2298,35.2428,35.1777,35.1907,16200.0
2008-05-20 11:35:00,54.01,54.08,53.92,54.04,16500.0,35.1842,35.2298,35.1256,35.2037,16500.0
2008-05-20 11:40:00,54.02,54.02,53.95,53.95,18600.0,35.1907,35.1907,35.1451,35.1451,18600.0
2008-05-20 11:45:00,53.94,54.03,53.93,54.0,21600.0,35.1386,35.1972,35.1321,35.1777,21600.0
2008-05-20 11:50:00,54.01,54.04,53.95,54.04,18400.0,35.1842,35.2037,35.1451,35.2037,18400.0
2008-05-20 11:55:00,54.03,54.04,53.99,54.04,11400.0,35.1972,35.2037,35.1712,35.2037,11400.0
2008-05-20 12:00:00,54.04,54.13,54.04,54.13,46300.0,35.2037,35.2624,35.2037,35.2624,46300.0
2008-05-20 12:05:00,54.12,54.17,54.12,54.15,9700.0,35.2559,35.2884,35.2559,35.2754,9700.0
2008-05-20 12:10:00,54.15,54.23,54.12,54.22,24200.0,35.2754,35.3275,35.2559,35.321,24200.0
2008-05-20 12:15:00,54.21,54.23,54.17,54.19,12800.0,35.3145,35.3275,35.2884,35.3015,12800.0
2008-05-20 12:20:00,54.18,54.3,54.18,54.28,14500.0,35.2949,35.3731,35.2949,35.3601,14500.0
2008-05-20 12:25:00,54.29,54.3,54.21,54.21,13800.0,35.3666,35.3731,35.3145,35.3145,13800.0
2008-05-20 12:30:00,54.2,54.22,54.17,54.18,10700.0,35.308,35.321,35.2884,35.2949,10700.0
2008-05-20 12:35:00,54.18,54.24,54.14,54.15,19600.0,35.2949,35.334,35.2689,35.2754,19600.0
2008-05-20 12:40:00,54.15,54.16,54.05,54.05,20400.0,35.2754,35.2819,35.2103,35.2103,20400.0
2008-05-20 12:45:00,54.06,54.08,54.03,54.06,10900.0,35.2168,35.2298,35.1972,35.2168,10900.0
2008-05-20 12:50:00,54.06,54.09,53.97,53.97,15900.0,35.2168,35.2363,35.1581,35.1581,15900.0
2008-05-20 12:55:00,53.96,54.03,53.95,54.03,10600.0,35.1516,35.1972,35.1451,35.1972,10600.0
2008-05-20 13:00:00,54.02,54.14,54.01,54.13,15200.0,35.1907,35.2689,35.1842,35.2624,15200.0
2008-05-20 13:05:00,54.12,54.22,54.11,54.18,10900.0,35.2559,35.321,35.2493,35.2949,10900.0
2008-05-20 13:10:00,54.17,54.28,54.17,54.28,11900.0,35.2884,35.3601,35.2884,35.3601,11900.0
2008-05-20 13:15:00,54.3,54.31,54.29,54.31,11900.0,35.3731,35.3796,35.3666,35.3796,11900.0
2008-05-20 13:20:00,54.32,54.33,54.2,54.25,24300.0,35.3861,35.3927,35.308,35.3405,24300.0
2008-05-20 13:25:00,54.24,54.31,54.24,54.26,15900.0,35.334,35.3796,35.334,35.3471,15900.0
2008-05-20 13:30:00,54.27,54.27,54.14,54.16,13100.0,35.3536,35.3536,35.2689,35.2819,13100.0
2008-05-20 13:35:00,54.17,54.17,54.07,54.09,13400.0,35.2884,35.2884,35.2233,35.2363,13400.0
2008-05-20 13:40:00,54.1,54.14,54.03,54.14,16400.0,35.2428,35.2689,35.1972,35.2689,16400.0
2008-05-20 13:45:00,54.13,54.19,54.13,54.18,21700.0,35.2624,35.3015,35.2624,35.2949,21700.0
2008-05-20 13:50:00,54.19,54.21,54.12,54.14,13900.0,35.3015,35.3145,35.2559,35.2689,13900.0
2008-05-20 13:55:00,54.12,54.12,54.01,54.03,23400.0,35.2559,35.2559,35.1842,35.1972,23400.0
2008-05-20 14:00:00,54.02,54.08,54.01,54.07,20900.0,35.1907,35.2298,35.1842,35.2233,20900.0
2008-05-20 14:05:00,54.08,54.15,54.02,54.02,42300.0,35.2298,35.2754,35.1907,35.1907,42300.0
2008-05-20 14:10:00,54.02,54.05,54.01,54.03,10400.0,35.1907,35.2103,35.1842,35.1972,10400.0
2008-05-20 14:15:00,54.04,54.04,53.96,53.97,35200.0,35.2037,35.2037,35.1516,35.1581,35200.0
2008-05-20 14:20:00,53.97,54.03,53.96,54.01,18500.0,35.1581,35.1972,35.1516,35.1842,18500.0
2008-05-20 14:25:00,54.01,54.02,53.95,53.98,19500.0,35.1842,35.1907,35.1451,35.1647,19500.0
2008-05-20 14:30:00,53.98,54.1,53.97,54.1,21900.0,35.1647,35.2428,35.1581,35.2428,21900.0
2008-05-20 14:35:00,54.1,54.15,54.09,54.13,25600.0,35.2428,35.2754,35.2363,35.2624,25600.0
2008-05-20 14:40:00,54.13,54.13,54.08,54.09,21300.0,35.2624,35.2624,35.2298,35.2363,21300.0
2008-05-20 14:45:00,54.08,54.11,54.04,54.05,30000.0,35.2298,35.2493,35.2037,35.2103,30000.0
2008-05-20 14:50:00,54.05,54.12,54.04,54.09,27200.0,35.2103,35.2559,35.2037,35.2363,27200.0
2008-05-20 14:55:00,54.1,54.14,54.06,54.06,30200.0,35.2428,35.2689,35.2168,35.2168,30200.0
2008-05-20 15:00:00,54.07,54.17,54.05,54.1,47800.0,35.2233,35.2884,35.2103,35.2428,47800.0
2008-05-20 15:05:00,54.09,54.16,54.06,54.08,62700.0,35.2363,35.2819,35.2168,35.2298,62700.0
2008-05-20 15:10:00,54.07,54.16,54.07,54.12,29600.0,35.2233,35.2819,35.2233,35.2559,29600.0
2008-05-20 15:15:00,54.11,54.23,54.09,54.21,36800.0,35.2493,35.3275,35.2363,35.3145,36800.0
2008-05-20 15:20:00,54.22,54.24,54.16,54.19,60600.0,35.321,35.334,35.2819,35.3015,60600.0
2008-05-20 15:25:00,54.18,54.23,54.16,54.2,49000.0,35.2949,35.3275,35.2819,35.308,49000.0
2008-05-20 15:30:00,54.2,54.2,54.06,54.06,60000.0,35.308,35.308,35.2168,35.2168,60000.0
2008-05-20 15:35:00,54.07,54.11,54.02,54.08,63500.0,35.2233,35.2493,35.1907,35.2298,63500.0
2008-05-20 15:40:00,54.08,54.2,54.08,54.18,125100.0,35.2298,35.308,35.2298,35.2949,125100.0
2008-05-20 15:45:00,54.18,54.27,54.18,54.23,108600.0,35.2949,35.3536,35.2949,35.3275,108600.0
2008-05-20 15:50:00,54.23,54.35,54.21,54.24,142100.0,35.3275,35.4057,35.3145,35.334,142100.0
2008-05-20 15:55:00,54.24,54.26,54.18,54.25,162100.0,35.334,35.3471,35.2949,35.3405,162100.0
2008-05-21 09:30:00,54.35,54.38,54.2,54.2,30300.0,35.4057,35.4252,35.308,35.308,30300.0
2008-05-21 09:35:00,54.22,54.29,54.08,54.26,40400.0,35.321,35.3666,35.2298,35.3471,40400.0
2008-05-21 09:40:00,54.28,54.3,54.22,54.25,31000.0,35.3601,35.3731,35.321,35.3405,31000.0
2008-05-21 09:45:00,54.25,54.35,54.25,54.29,28100.0,35.3405,35.4057,35.3405,35.3666,28100.0
2008-05-21 09:50:00,54.29,54.29,54.12,54.14,56500.0,35.3666,35.3666,35.2559,35.2689,56500.0
2008-05-21 09:55:00,54.13,54.2,54.05,54.07,40300.0,35.2624,35.308,35.2103,35.2233,40300.0
2008-05-21 10:00:00,54.06,54.23,54.03,54.2,85600.0,35.2168,35.3275,35.1972,35.308,85600.0
2008-05-21 10:05:00,54.2,54.22,54.08,54.12,30100.0,35.308,35.321,35.2298,35.2559,30100.0
2008-05-21 10:10:00,54.13,54.21,54.1,54.16,40000.0,35.2624,35.3145,35.2428,35.2819,40000.0
2008-05-21 10:15:00,54.16,54.17,54.09,54.13,27500.0,35.2819,35.2884,35.2363,35.2624,27500.0
2008-05-21 10:20:00,54.12,54.18,54.01,54.18,56900.0,35.2559,35.2949,35.1842,35.2949,56900.0
2008-05-21 10:25:00,54.18,54.22,54.14,54.15,41400.0,35.2949,35.321,35.2689,35.2754,41400.0
2008-05-21 10:30:00,54.14,54.15,53.92,54.05,40500.0,35.2689,35.2754,35.1256,35.2103,40500.0
2008-05-21 10:35:00,54.03,54.07,53.96,54.0,25100.0,35.1972,35.2233,35.1516,35.1777,25100.0
2008-05-21 10:40:00,53.99,54.09,53.98,54.08,18600.0,35.1712,35.2363,35.1647,35.2298,18600.0
2008-05-21 10:45:00,54.08,54.09,54.02,54.03,24100.0,35.2298,35.2363,35.1907,35.1972,24100.0
2008-05-21 10:50:00,54.03,54.03,53.87,53.97,56300.0,35.1972,35.1972,35.093,35.1581,56300.0
2008-05-21 10:55:00,53.97,53.98,53.84,53.86,12500.0,35.1581,35.1647,35.0735,35.0865,12500.0
2008-05-21 11:00:00,53.87,53.88,53.81,53.88,15400.0,35.093,35.0995,35.0539,35.0995,15400.0
2008-05-21 11:05:00,53.87,53.91,53.85,53.9,9200.0,35.093,35.1191,35.08,35.1125,9200.0
2008-05-21 11:10:00,53.88,53.94,53.88,53.94,5400.0,35.0995,35.1386,35.0995,35.1386,5400.0
2008-05-21 11:15:00,53.93,53.99,53.92,53.99,11500.0,35.1321,35.1712,35.1256,35.1712,11500.0
2008-05-21 11:20:00,54.0,54.0,53.97,53.99,23100.0,35.1777,35.1777,35.1581,35.1712,23100.0
2008-05-21 11:25:00,53.99,54.06,53.99,54.02,40500.0,35.1712,35.2168,35.1712,35.1907,40500.0
2008-05-21 11:30:00,54.02,54.02,53.98,54.0,16300.0,35.1907,35.1907,35.1647,35.1777,16300.0
2008-05-21 11:35:00,54.02,54.08,54.01,54.06,17300.0,35.1907,35.2298,35.1842,35.2168,17300.0
2008-05-21 11:40:00,54.06,54.09,54.03,54.05,16900.0,35.2168,35.2363,35.1972,35.2103,16900.0
2008-05-21 11:45:00,54.05,54.07,54.03,54.05,10800.0,35.2103,35.2233,35.1972,35.2103,10800.0
2008-05-21 11:50:00,54.07,54.17,54.06,54.14,15800.0,35.2233,35.2884,35.2168,35.2689,15800.0
2008-05-21 11:55:00,54.16,54.23,54.15,54.23,22500.0,35.2819,35.3275,35.2754,35.3275,22500.0
2008-05-21 12:00:00,54.22,54.23,54.17,54.18,18400.0,35.321,35.3275,35.2884,35.2949,18400.0
2008-05-21 12:05:00,54.18,54.22,54.16,54.2,20100.0,35.2949,35.321,35.2819,35.308,20100.0
2008-05-21 12:10:00,54.21,54.23,54.2,54.2,7600.0,35.3145,35.3275,35.308,35.308,7600.0
2008-05-21 12:15:00,54.21,54.24,54.15,54.2,13200.0,35.3145,35.334,35.2754,35.308,13200.0
2008-05-21 12:20:00,54.21,54.27,54.21,54.27,14700.0,35.3145,35.3536,35.3145,35.3536,14700.0
2008-05-21 12:25:00,54.26,54.29,54.22,54.24,15500.0,35.3471,35.3666,35.321,35.334,15500.0
2008-05-21 12:30:00,54.24,54.24,54.2,54.2,7700.0,35.334,35.334,35.308,35.308,7700.0
2008-05-21 12:35:00,54.19,54.22,54.18,54.19,8800.0,35.3015,35.321,35.2949,35.3015,8800.0
2008-05-21 12:40:00,54.2,54.38,54.19,54.37,10100.0,35.308,35.4252,35.3015,35.4187,10100.0
2008-05-21 12:45:00,54.37,54.44,54.37,54.42,17800.0,35.4187,35.4643,35.4187,35.4513,17800.0
2008-05-21 12:50:00,54.43,54.43,54.3,54.32,21000.0,35.4578,35.4578,35.3731,35.3861,21000.0
2008-05-21 12:55:00,54.34,54.35,54.33,54.34,4700.0,35.3992,35.4057,35.3927,35.3992,4700.0
2008-05-21 13:00:00,54.34,54.34,54.24,54.24,14700.0,35.3992,35.3992,35.334,35.334,14700.0
2008-05-21 13:05:00,54.24,54.24,54.14,54.15,7600.0,35.334,35.334,35.2689,35.2754,7600.0
2008-05-21 13:10:00,54.14,54.16,54.13,54.15,8600.0,35.2689,35.2819,35.2624,35.2754,8600.0
2008-05-21 13:15:00,54.14,54.15,54.09,54.1,9800.0,35.2689,35.2754,35.2363,35.2428,9800.0
2008-05-21 13:20:00,54.1,54.1,54.04,54.04,14600.0,35.2428,35.2428,35.2037,35.2037,14600.0
2008-05-21 13:25:00,54.03,54.05,53.93,53.94,20400.0,35.1972,35.2103,35.1321,35.1386,20400.0
2008-05-21 13:30:00,53.96,53.97,53.91,53.92,32400.0,35.1516,35.1581,35.1191,35.1256,32400.0
2008-05-21 13:35:00,53.92,53.97,53.92,53.95,18600.0,35.1256,35.1581,35.1256,35.1451,18600.0
2008-05-21 13:40:00,53.97,53.97,53.92,53.92,21900.0,35.1581,35.1581,35.1256,35.1256,21900.0
2008-05-21 13:45:00,53.93,53.94,53.88,53.88,21700.0,35.1321,35.1386,35.0995,35.0995,21700.0
2008-05-21 13:50:00,53.9,53.91,53.83,53.85,17400.0,35.1125,35.1191,35.0669,35.08,17400.0
2008-05-21 13:55:00,53.87,53.91,53.75,53.82,34300.0,35.093,35.1191,35.0148,35.0604,34300.0
2008-05-21 14:00:00,53.81,53.82,53.58,53.63,50200.0,35.0539,35.0604,34.9041,34.9367,50200.0
2008-05-21 14:05:00,53.62,53.7,53.48,53.52,24600.0,34.9301,34.9823,34.8389,34.865,24600.0
2008-05-21 14:10:00,53.52,53.52,53.41,53.5,18600.0,34.865,34.865,34.7933,34.852,18600.0
2008-05-21 14:15:00,53.48,53.5,53.36,53.38,30900.0,34.8389,34.852,34.7608,34.7738,30900.0
2008-05-21 14:20:00,53.38,53.45,53.29,53.35,44900.0,34.7738,34.8194,34.7152,34.7542,44900.0
2008-05-21 14:25:00,53.34,53.38,53.25,53.36,27100.0,34.7477,34.7738,34.6891,34.7608,27100.0
2008-05-21 14:30:00,53.35,53.38,53.22,53.22,24900.0,34.7542,34.7738,34.6696,34.6696,24900.0
2008-05-21 14:35:00,53.22,53.25,53.15,53.16,57400.0,34.6696,34.6891,34.624,34.6305,57400.0
2008-05-21 14:40:00,53.18,53.2,53.06,53.06,45600.0,34.6435,34.6565,34.5653,34.5653,45600.0
2008-05-21 14:45:00,53.06,53.11,52.97,52.97,60100.0,34.5653,34.5979,34.5067,34.5067,60100.0
2008-05-21 14:50:00,52.97,53.07,52.96,53.05,25000.0,34.5067,34.5718,34.5002,34.5588,25000.0
2008-05-21 14:55:00,53.04,53.11,53.0,53.11,22900.0,34.5523,34.5979,34.5262,34.5979,22900.0
2008-05-21 15:00:00,53.12,53.2,53.11,53.18,34900.0,34.6044,34.6565,34.5979,34.6435,34900.0
2008-05-21 15:05:00,53.18,53.26,53.12,53.25,46500.0,34.6435,34.6956,34.6044,34.6891,46500.0
2008-05-21 15:10:00,53.23,53.32,53.19,53.32,37000.0,34.6761,34.7347,34.65,34.7347,37000.0
2008-05-21 15:15:00,53.32,53.36,53.28,53.33,52400.0,34.7347,34.7608,34.7086,34.7412,52400.0
2008-05-21 15:20:00,53.33,53.37,53.16,53.16,95400.0,34.7412,34.7673,34.6305,34.6305,95400.0
2008-05-21 15:25:00,53.16,53.23,53.13,53.23,43500.0,34.6305,34.6761,34.6109,34.6761,43500.0
2008-05-21 15:30:00,53.23,53.33,53.21,53.32,55000.0,34.6761,34.7412,34.663,34.7347,55000.0
2008-05-21 15:35:00,53.32,53.34,53.25,53.25,58700.0,34.7347,34.7477,34.6891,34.6891,58700.0
2008-05-21 15:40:00,53.25,53.25,52.97,53.04,95700.0,34.6891,34.6891,34.5067,34.5523,95700.0
2008-05-21 15:45:00,53.04,53.15,53.03,53.11,128600.0,34.5523,34.624,34.5458,34.5979,128600.0
2008-05-21 15:50:00,53.1,53.11,53.07,53.1,124300.0,34.5914,34.5979,34.5718,34.5914,124300.0
2008-05-21 15:55:00,53.1,53.16,53.0,53.14,116100.0,34.5914,34.6305,34.5262,34.6174,116100.0
2008-05-22 09:30:00,53.18,53.36,53.07,53.25,28500.0,34.6435,34.7608,34.5718,34.6891,28500.0
2008-05-22 09:35:00,53.25,53.26,53.17,53.24,16100.0,34.6891,34.6956,34.637,34.6826,16100.0
2008-05-22 09:40:00,53.2,53.31,53.2,53.21,15500.0,34.6565,34.7282,34.6565,34.663,15500.0
2008-05-22 09:45:00,53.19,53.2,52.97,52.99,24800.0,34.65,34.6565,34.5067,34.5197,24800.0
2008-05-22 09:50:00,53.0,53.08,52.98,53.07,22700.0,34.5262,34.5784,34.5132,34.5718,22700.0
2008-05-22 09:55:00,53.07,53.09,52.96,52.96,26500.0,34.5718,34.5849,34.5002,34.5002,26500.0
2008-05-22 10:00:00,52.98,53.24,52.97,53.24,33900.0,34.5132,34.6826,34.5067,34.6826,33900.0
2008-05-22 10:05:00,53.24,53.33,53.23,53.3,36700.0,34.6826,34.7412,34.6761,34.7217,36700.0
2008-05-22 10:10:00,53.31,53.35,53.26,53.26,40800.0,34.7282,34.7542,34.6956,34.6956,40800.0
2008-05-22 10:15:00,53.26,53.28,53.07,53.11,34300.0,34.6956,34.7086,34.5718,34.5979,34300.0
2008-05-22 10:20:00,53.09,53.12,53.05,53.05,32300.0,34.5849,34.6044,34.5588,34.5588,32300.0
2008-05-22 10:25:00,53.05,53.15,53.05,53.14,25900.0,34.5588,34.624,34.5588,34.6174,25900.0
2008-05-22 10:30:00,53.17,53.28,53.17,53.24,48900.0,34.637,34.7086,34.637,34.6826,48900.0
2008-05-22 10:35:00,53.24,53.37,53.24,53.37,18000.0,34.6826,34.7673,34.6826,34.7673,18000.0
2008-05-22 10:40:00,53.36,53.38,53.26,53.27,14200.0,34.7608,34.7738,34.6956,34.7021,14200.0
2008-05-22 10:45:00,53.28,53.34,53.26,53.33,15600.0,34.7086,34.7477,34.6956,34.7412,15600.0
2008-05-22 10:50:00,53.32,53.33,53.23,53.27,10900.0,34.7347,34.7412,34.6761,34.7021,10900.0
2008-05-22 10:55:00,53.27,53.4,53.27,53.4,5800.0,34.7021,34.7868,34.7021,34.7868,5800.0
2008-05-22 11:00:00,53.39,53.42,53.33,53.37,18000.0,34.7803,34.7998,34.7412,34.7673,18000.0
2008-05-22 11:05:00,53.38,53.42,53.33,53.39,10600.0,34.7738,34.7998,34.7412,34.7803,10600.0
2008-05-22 11:10:00,53.38,53.44,53.34,53.34,8800.0,34.7738,34.8129,34.7477,34.7477,8800.0
2008-05-22 11:15:00,53.35,53.37,53.3,53.33,14500.0,34.7542,34.7673,34.7217,34.7412,14500.0
2008-05-22 11:20:00,53.34,53.45,53.34,53.45,7600.0,34.7477,34.8194,34.7477,34.8194,7600.0
2008-05-22 11:25:00,53.44,53.45,53.32,53.33,8800.0,34.8129,34.8194,34.7347,34.7412,8800.0
2008-05-22 11:30:00,53.33,53.38,53.28,53.3,15500.0,34.7412,34.7738,34.7086,34.7217,15500.0
2008-05-22 11:35:00,53.29,53.29,53.16,53.21,10700.0,34.7152,34.7152,34.6305,34.663,10700.0
2008-05-22 11:40:00,53.19,53.2,53.11,53.12,29200.0,34.65,34.6565,34.5979,34.6044,29200.0
2008-05-22 11:45:00,53.12,53.15,53.08,53.11,18700.0,34.6044,34.624,34.5784,34.5979,18700.0
2008-05-22 11:50:00,53.1,53.19,53.09,53.18,11000.0,34.5914,34.65,34.5849,34.6435,11000.0
2008-05-22 11:55:00,53.16,53.18,53.05,53.12,15800.0,34.6305,34.6435,34.5588,34.6044,15800.0
2008-05-22 12:00:00,53.11,53.17,53.09,53.16,9200.0,34.5979,34.637,34.5849,34.6305,9200.0
2008-05-22 12:05:00,53.16,53.21,53.15,53.15,17100.0,34.6305,34.663,34.624,34.624,17100.0
2008-05-22 12:10:00,53.14,53.19,53.11,53.15,24000.0,34.6174,34.65,34.5979,34.624,24000.0
2008-05-22 12:15:00,53.16,53.2,53.15,53.2,12100.0,34.6305,34.6565,34.624,34.6565,12100.0
2008-05-22 12:20:00,53.21,53.26,53.2,53.23,14800.0,34.663,34.6956,34.6565,34.6761,14800.0
2008-05-22 12:25:00,53.22,53.22,53.18,53.18,20200.0,34.6696,34.6696,34.6435,34.6435,20200.0
2008-05-22 12:30:00,53.18,53.22,53.14,53.22,18100.0,34.6435,34.6696,34.6174,34.6696,18100.0
2008-05-22 12:35:00,53.21,53.36,53.21,53.36,39100.0,34.663,34.7608,34.663,34.7608,39100.0
2008-05-22 12:40:00,53.35,53.45,53.35,53.45,19200.0,34.7542,34.8194,34.7542,34.8194,19200.0
2008-05-22 12:45:00,53.44,53.49,53.42,53.48,20800.0,34.8129,34.8454,34.7998,34.8389,20800.0
2008-05-22 12:50:00,53.49,53.52,53.46,53.49,12600.0,34.8454,34.865,34.8259,34.8454,12600.0
2008-05-22 12:55:00,53.5,53.55,53.49,53.52,25700.0,34.852,34.8845,34.8454,34.865,25700.0
2008-05-22 13:00:00,53.52,53.63,53.49,53.51,39100.0,34.865,34.9367,34.8454,34.8585,39100.0
2008-05-22 13:05:00,53.51,53.52,53.47,53.49,10100.0,34.8585,34.865,34.8324,34.8454,10100.0
2008-05-22 13:10:00,53.47,53.5,53.45,53.49,19400.0,34.8324,34.852,34.8194,34.8454,19400.0
2008-05-22 13:15:00,53.48,53.49,53.38,53.38,17400.0,34.8389,34.8454,34.7738,34.7738,17400.0
2008-05-22 13:20:00,53.39,53.39,53.32,53.33,8700.0,34.7803,34.7803,34.7347,34.7412,8700.0
2008-05-22 13:25:00,53.32,53.34,53.28,53.29,14900.0,34.7347,34.7477,34.7086,34.7152,14900.0
2008-05-22 13:30:00,53.29,53.31,53.26,53.29,11600.0,34.7152,34.7282,34.6956,34.7152,11600.0
2008-05-22 13:35:00,53.28,53.38,53.28,53.36,14600.0,34.7086,34.7738,34.7086,34.7608,14600.0
2008-05-22 13:40:00,53.38,53.4,53.35,53.4,7900.0,34.7738,34.7868,34.7542,34.7868,7900.0
2008-05-22 13:45:00,53.4,53.5,53.39,53.5,19500.0,34.7868,34.852,34.7803,34.852,19500.0
2008-05-22 13:50:00,53.51,53.52,53.46,53.49,14900.0,34.8585,34.865,34.8259,34.8454,14900.0
2008-05-22 13:55:00,53.48,53.49,53.39,53.39,19000.0,34.8389,34.8454,34.7803,34.7803,19000.0
2008-05-22 14:00:00,53.39,53.44,53.38,53.44,16800.0,34.7803,34.8129,34.7738,34.8129,16800.0
2008-05-22 14:05:00,53.44,53.49,53.3,53.33,20400.0,34.8129,34.8454,34.7217,34.7412,20400.0
2008-05-22 14:10:00,53.34,53.35,53.22,53.26,21800.0,34.7477,34.7542,34.6696,34.6956,21800.0
2008-05-22 14:15:00,53.24,53.29,53.12,53.18,25100.0,34.6826,34.7152,34.6044,34.6435,25100.0
2008-05-22 14:20:00,53.19,53.22,53.14,53.19,26000.0,34.65,34.6696,34.6174,34.65,26000.0
2008-05-22 14:25:00,53.18,53.25,53.13,53.18,25800.0,34.6435,34.6891,34.6109,34.6435,25800.0
2008-05-22 14:30:00,53.17,53.31,53.15,53.29,28400.0,34.637,34.7282,34.624,34.7152,28400.0
2008-05-22 14:35:00,53.29,53.36,53.28,53.34,21100.0,34.7152,34.7608,34.7086,34.7477,21100.0
2008-05-22 14:40:00,53.33,53.37,53.27,53.32,18800.0,34.7412,34.7673,34.7021,34.7347,18800.0
2008-05-22 14:45:00,53.32,53.4,53.3,53.32,17200.0,34.7347,34.7868,34.7217,34.7347,17200.0
2008-05-22 14:50:00,53.34,53.4,53.3,53.39,18200.0,34.7477,34.7868,34.7217,34.7803,18200.0
2008-05-22 14:55:00,53.38,53.39,53.27,53.31,16000.0,34.7738,34.7803,34.7021,34.7282,16000.0
2008-05-22 15:00:00,53.31,53.36,53.29,53.34,20400.0,34.7282,34.7608,34.7152,34.7477,20400.0
2008-05-22 15:05:00,53.33,53.39,53.29,53.33,17300.0,34.7412,34.7803,34.7152,34.7412,17300.0
2008-05-22 15:10:00,53.33,53.35,53.29,53.33,20100.0,34.7412,34.7542,34.7152,34.7412,20100.0
2008-05-22 15:15:00,53.34,53.35,53.3,53.33,17300.0,34.7477,34.7542,34.7217,34.7412,17300.0
2008-05-22 15:20:00,53.34,53.36,53.19,53.23,43000.0,34.7477,34.7608,34.65,34.6761,43000.0
2008-05-22 15:25:00,53.23,53.28,53.14,53.17,29600.0,34.6761,34.7086,34.6174,34.637,29600.0
2008-05-22 15:30:00,53.17,53.24,53.13,53.2,32400.0,34.637,34.6826,34.6109,34.6565,32400.0
2008-05-22 15:35:00,53.21,53.25,53.15,53.24,31300.0,34.663,34.6891,34.624,34.6826,31300.0
2008-05-22 15:40:00,53.24,53.32,53.22,53.26,47300.0,34.6826,34.7347,34.6696,34.6956,47300.0
2008-05-22 15:45:00,53.26,53.33,53.23,53.32,42500.0,34.6956,34.7412,34.6761,34.7347,42500.0
2008-05-22 15:50:00,53.33,53.35,53.25,53.31,59200.0,34.7412,34.7542,34.6891,34.7282,59200.0
2008-05-22 15:55:00,53.33,53.36,53.27,53.29,54000.0,34.7412,34.7608,34.7021,34.7152,54000.0
2008-05-23 09:30:00,53.12,53.16,52.53,52.66,57100.0,34.6044,34.6305,34.2201,34.3048,57100.0
2008-05-23 09:35:00,52.67,52.81,52.57,52.64,31600.0,34.3113,34.4025,34.2461,34.2917,31600.0
2008-05-23 09:40:00,52.65,52.65,52.45,52.52,53300.0,34.2982,34.2982,34.168,34.2136,53300.0
2008-05-23 09:45:00,52.5,52.72,52.45,52.46,55100.0,34.2005,34.3438,34.168,34.1745,55100.0
2008-05-23 09:50:00,52.45,52.51,52.37,52.49,26100.0,34.168,34.207,34.1158,34.194,26100.0
2008-05-23 09:55:00,52.51,52.6,52.5,52.57,14900.0,34.207,34.2657,34.2005,34.2461,14900.0
2008-05-23 10:00:00,52.59,52.64,52.46,52.64,36100.0,34.2592,34.2917,34.1745,34.2917,36100.0
2008-05-23 10:05:00,52.64,52.68,52.55,52.59,40000.0,34.2917,34.3178,34.2331,34.2592,40000.0
2008-05-23 10:10:00,52.59,52.68,52.58,52.63,25800.0,34.2592,34.3178,34.2526,34.2852,25800.0
2008-05-23 10:15:00,52.63,52.67,52.55,52.6,23200.0,34.2852,34.3113,34.2331,34.2657,23200.0
2008-05-23 10:20:00,52.6,52.72,52.59,52.7,26100.0,34.2657,34.3438,34.2592,34.3308,26100.0
2008-05-23 10:25:00,52.7,52.72,52.5,52.51,22300.0,34.3308,34.3438,34.2005,34.207,22300.0
2008-05-23 10:30:00,52.5,52.66,52.47,52.62,24300.0,34.2005,34.3048,34.181,34.2787,24300.0
2008-05-23 10:35:00,52.62,52.62,52.38,52.43,23500.0,34.2787,34.2787,34.1224,34.1549,23500.0
2008-05-23 10:40:00,52.42,52.52,52.38,52.51,14600.0,34.1484,34.2136,34.1224,34.207,14600.0
2008-05-23 10:45:00,52.52,52.52,52.46,52.49,14000.0,34.2136,34.2136,34.1745,34.194,14000.0
2008-05-23 10:50:00,52.49,52.52,52.46,52.49,31200.0,34.194,34.2136,34.1745,34.194,31200.0
2008-05-23 10:55:00,52.47,52.53,52.41,52.52,38400.0,34.181,34.2201,34.1419,34.2136,38400.0
2008-05-23 11:00:00,52.51,52.53,52.46,52.52,14700.0,34.207,34.2201,34.1745,34.2136,14700.0
2008-05-23 11:05:00,52.52,52.55,52.48,52.48,19400.0,34.2136,34.2331,34.1875,34.1875,19400.0
2008-05-23 11:10:00,52.48,52.51,52.29,52.33,30000.0,34.1875,34.207,34.0637,34.0898,30000.0
2008-05-23 11:15:00,52.33,52.36,52.29,52.32,15300.0,34.0898,34.1093,34.0637,34.0833,15300.0
2008-05-23 11:20:00,52.32,52.38,52.29,52.36,18300.0,34.0833,34.1224,34.0637,34.1093,18300.0
2008-05-23 11:25:00,52.36,52.37,52.27,52.28,15900.0,34.1093,34.1158,34.0507,34.0572,15900.0
2008-05-23 11:30:00,52.29,52.3,52.18,52.24,25000.0,34.0637,34.0702,33.9921,34.0312,25000.0
2008-05-23 11:35:00,52.24,52.3,52.22,52.29,17600.0,34.0312,34.0702,34.0181,34.0637,17600.0
2008-05-23 11:40:00,52.3,52.33,52.28,52.31,10300.0,34.0702,34.0898,34.0572,34.0768,10300.0
2008-05-23 11:45:00,52.31,52.4,52.29,52.36,23600.0,34.0768,34.1354,34.0637,34.1093,23600.0
2008-05-23 11:50:00,52.36,52.37,52.29,52.29,12900.0,34.1093,34.1158,34.0637,34.0637,12900.0
2008-05-23 11:55:00,52.29,52.3,52.25,52.26,18300.0,34.0637,34.0702,34.0377,34.0442,18300.0
2008-05-23 12:00:00,52.26,52.32,52.26,52.29,23900.0,34.0442,34.0833,34.0442,34.0637,23900.0
2008-05-23 12:05:00,52.29,52.31,52.21,52.28,37500.0,34.0637,34.0768,34.0116,34.0572,37500.0
2008-05-23 12:10:00,52.28,52.36,52.27,52.31,20000.0,34.0572,34.1093,34.0507,34.0768,20000.0
2008-05-23 12:15:00,52.31,52.32,52.22,52.22,17200.0,34.0768,34.0833,34.0181,34.0181,17200.0
2008-05-23 12:20:00,52.24,52.24,52.18,52.19,14100.0,34.0312,34.0312,33.9921,33.9986,14100.0
2008-05-23 12:25:00,52.19,52.21,52.14,52.15,18900.0,33.9986,34.0116,33.966,33.9725,18900.0
2008-05-23 12:30:00,52.15,52.17,52.1,52.11,22700.0,33.9725,33.9856,33.9399,33.9465,22700.0
2008-05-23 12:35:00,52.11,52.14,52.03,52.13,34900.0,33.9465,33.966,33.8943,33.9595,34900.0
2008-05-23 12:40:00,52.13,52.14,52.08,52.08,17400.0,33.9595,33.966,33.9269,33.9269,17400.0
2008-05-23 12:45:00,52.09,52.16,52.06,52.14,20900.0,33.9334,33.979,33.9139,33.966,20900.0
2008-05-23 12:50:00,52.15,52.16,52.1,52.12,10700.0,33.9725,33.979,33.9399,33.953,10700.0
2008-05-23 12:55:00,52.12,52.16,52.04,52.08,18200.0,33.953,33.979,33.9009,33.9269,18200.0
2008-05-23 13:00:00,52.08,52.14,52.06,52.13,9400.0,33.9269,33.966,33.9139,33.9595,9400.0
2008-05-23 13:05:00,52.13,52.2,52.13,52.2,8300.0,33.9595,34.0051,33.9595,34.0051,8300.0
2008-05-23 13:10:00,52.19,52.21,52.17,52.2,7000.0,33.9986,34.0116,33.9856,34.0051,7000.0
2008-05-23 13:15:00,52.19,52.29,52.19,52.26,9500.0,33.9986,34.0637,33.9986,34.0442,9500.0
2008-05-23 13:20:00,52.26,52.27,52.22,52.23,13000.0,34.0442,34.0507,34.0181,34.0246,13000.0
2008-05-23 13:25:00,52.23,52.24,52.2,52.24,9600.0,34.0246,34.0312,34.0051,34.0312,9600.0
2008-05-23 13:30:00,52.24,52.35,52.24,52.32,22900.0,34.0312,34.1028,34.0312,34.0833,22900.0
2008-05-23 13:35:00,52.33,52.33,52.21,52.22,24200.0,34.0898,34.0898,34.0116,34.0181,24200.0
2008-05-23 13:40:00,52.23,52.28,52.23,52.27,8000.0,34.0246,34.0572,34.0246,34.0507,8000.0
2008-05-23 13:45:00,52.28,52.39,52.28,52.37,15400.0,34.0572,34.1289,34.0572,34.1158,15400.0
2008-05-23 13:50:00,52.38,52.38,52.2,52.25,31900.0,34.1224,34.1224,34.0051,34.0377,31900.0
2008-05-23 13:55:00,52.25,52.25,52.16,52.17,13400.0,34.0377,34.0377,33.979,33.9856,13400.0
2008-05-23 14:00:00,52.17,52.22,52.15,52.2,11200.0,33.9856,34.0181,33.9725,34.0051,11200.0
2008-05-23 14:05:00,52.2,52.29,52.19,52.27,15400.0,34.0051,34.0637,33.9986,34.0507,15400.0
2008-05-23 14:10:00,52.25,52.29,52.24,52.26,11500.0,34.0377,34.0637,34.0312,34.0442,11500.0
2008-05-23 14:15:00,52.27,52.38,52.23,52.27,33300.0,34.0507,34.1224,34.0246,34.0507,33300.0
2008-05-23 14:20:00,52.27,52.28,52.23,52.28,17100.0,34.0507,34.0572,34.0246,34.0572,17100.0
2008-05-23 14:25:00,52.28,52.4,52.26,52.4,17800.0,34.0572,34.1354,34.0442,34.1354,17800.0
2008-05-23 14:30:00,52.4,52.45,52.37,52.44,17800.0,34.1354,34.168,34.1158,34.1614,17800.0
2008-05-23 14:35:00,52.45,52.46,52.4,52.42,24500.0,34.168,34.1745,34.1354,34.1484,24500.0
2008-05-23 14:40:00,52.41,52.46,52.39,52.45,17000.0,34.1419,34.1745,34.1289,34.168,17000.0
2008-05-23 14:45:00,52.45,52.61,52.45,52.6,30400.0,34.168,34.2722,34.168,34.2657,30400.0
2008-05-23 14:50:00,52.6,52.6,52.55,52.59,23500.0,34.2657,34.2657,34.2331,34.2592,23500.0
2008-05-23 14:55:00,52.58,52.62,52.52,52.53,15200.0,34.2526,34.2787,34.2136,34.2201,15200.0
2008-05-23 15:00:00,52.51,52.54,52.48,52.51,18400.0,34.207,34.2266,34.1875,34.207,18400.0
2008-05-23 15:05:00,52.52,52.54,52.5,52.53,17800.0,34.2136,34.2266,34.2005,34.2201,17800.0
2008-05-23 15:10:00,52.54,52.58,52.39,52.4,33300.0,34.2266,34.2526,34.1289,34.1354,33300.0
2008-05-23 15:15:00,52.41,52.46,52.34,52.41,32900.0,34.1419,34.1745,34.0963,34.1419,32900.0
2008-05-23 15:20:00,52.41,52.43,52.36,52.4,28300.0,34.1419,34.1549,34.1093,34.1354,28300.0
2008-05-23 15:25:00,52.4,52.48,52.38,52.47,24100.0,34.1354,34.1875,34.1224,34.181,24100.0
2008-05-23 15:30:00,52.47,52.55,52.45,52.53,36600.0,34.181,34.2331,34.168,34.2201,36600.0
2008-05-23 15:35:00,52.52,52.53,52.46,52.48,45600.0,34.2136,34.2201,34.1745,34.1875,45600.0
2008-05-23 15:40:00,52.49,52.49,52.45,52.46,39900.0,34.194,34.194,34.168,34.1745,39900.0
2008-05-23 15:45:00,52.45,52.5,52.45,52.5,51400.0,34.168,34.2005,34.168,34.2005,51400.0
2008-05-23 15:50:00,52.5,52.53,52.47,52.48,89100.0,34.2005,34.2201,34.181,34.1875,89100.0
2008-05-23 15:55:00,52.47,52.48,52.38,52.39,105200.0,34.181,34.1875,34.1224,34.1289,105200.0
2008-05-27 09:30:00,52.45,52.45,52.14,52.22,38500.0,34.168,34.168,33.966,34.0181,38500.0
2008-05-27 09:35:00,52.22,52.25,52.15,52.17,18100.0,34.0181,34.0377,33.9725,33.9856,18100.0
2008-05-27 09:40:00,52.17,52.27,52.17,52.22,31500.0,33.9856,34.0507,33.9856,34.0181,31500.0
2008-05-27 09:45:00,52.2,52.42,52.2,52.4,35000.0,34.0051,34.1484,34.0051,34.1354,35000.0
2008-05-27 09:50:00,52.4,52.41,52.36,52.38,31300.0,34.1354,34.1419,34.1093,34.1224,31300.0
2008-05-27 09:55:00,52.38,52.38,52.21,52.28,49400.0,34.1224,34.1224,34.0116,34.0572,49400.0
2008-05-27 10:00:00,52.26,52.45,52.22,52.43,65000.0,34.0442,34.168,34.0181,34.1549,65000.0
2008-05-27 10:05:00,52.44,52.63,52.43,52.6,37000.0,34.1614,34.2852,34.1549,34.2657,37000.0
2008-05-27 10:10:00,52.61,52.61,52.47,52.47,303900.0,34.2722,34.2722,34.181,34.181,303900.0
2008-05-27 10:15:00,52.47,52.52,52.45,52.52,418000.0,34.181,34.2136,34.168,34.2136,418000.0
2008-05-27 10:20:00,52.51,52.57,52.47,52.47,328100.0,34.207,34.2461,34.181,34.181,328100.0
2008-05-27 10:25:00,52.48,52.5,52.36,52.36,15900.0,34.1875,34.2005,34.1093,34.1093,15900.0
2008-05-27 10:30:00,52.37,52.41,52.29,52.33,17100.0,34.1158,34.1419,34.0637,34.0898,17100.0
2008-05-27 10:35:00,52.33,52.34,52.25,52.25,13800.0,34.0898,34.0963,34.0377,34.0377,13800.0
2008-05-27 10:40:00,52.26,52.32,52.25,52.26,12700.0,34.0442,34.0833,34.0377,34.0442,12700.0
2008-05-27 10:45:00,52.26,52.33,52.26,52.29,12700.0,34.0442,34.0898,34.0442,34.0637,12700.0
2008-05-27 10:50:00,52.3,52.3,52.16,52.16,17400.0,34.0702,34.0702,33.979,33.979,17400.0
2008-05-27 10:55:00,52.17,52.35,52.16,52.31,32200.0,33.9856,34.1028,33.979,34.0768,32200.0
2008-05-27 11:00:00,52.3,52.36,52.29,52.32,11800.0,34.0702,34.1093,34.0637,34.0833,11800.0
2008-05-27 11:05:00,52.32,52.32,52.18,52.19,39100.0,34.0833,34.0833,33.9921,33.9986,39100.0
2008-05-27 11:10:00,52.19,52.21,52.14,52.19,16700.0,33.9986,34.0116,33.966,33.9986,16700.0
2008-05-27 11:15:00,52.18,52.19,52.14,52.16,8700.0,33.9921,33.9986,33.966,33.979,8700.0
2008-05-27 11:20:00,52.16,52.18,52.04,52.06,21400.0,33.979,33.9921,33.9009,33.9139,21400.0
2008-05-27 11:25:00,52.06,52.13,52.06,52.12,16700.0,33.9139,33.9595,33.9139,33.953,16700.0
2008-05-27 11:30:00,52.12,52.17,52.03,52.04,29300.0,33.953,33.9856,33.8943,33.9009,29300.0
2008-05-27 11:35:00,52.04,52.14,52.04,52.09,20400.0,33.9009,33.966,33.9009,33.9334,20400.0
2008-05-27 11:40:00,52.09,52.12,52.07,52.07,15400.0,33.9334,33.953,33.9204,33.9204,15400.0
2008-05-27 11:45:00,52.08,52.1,52.02,52.03,17500.0,33.9269,33.9399,33.8878,33.8943,17500.0
2008-05-27 11:50:00,52.03,52.03,51.95,51.97,19700.0,33.8943,33.8943,33.8422,33.8553,19700.0
2008-05-27 11:55:00,51.97,52.0,51.89,51.9,10200.0,33.8553,33.8748,33.8031,33.8097,10200.0
2008-05-27 12:00:00,51.9,51.92,51.84,51.89,13700.0,33.8097,33.8227,33.7706,33.8031,13700.0
2008-05-27 12:05:00,51.87,51.94,51.82,51.9,45100.0,33.7901,33.8357,33.7575,33.8097,45100.0
2008-05-27 12:10:00,51.92,52.02,51.92,51.96,24700.0,33.8227,33.8878,33.8227,33.8487,24700.0
2008-05-27 12:15:00,51.97,52.0,51.97,51.98,14700.0,33.8553,33.8748,33.8553,33.8618,14700.0
2008-05-27 12:20:00,51.98,51.99,51.97,51.98,19200.0,33.8618,33.8683,33.8553,33.8618,19200.0
2008-05-27 12:25:00,51.98,52.04,51.97,52.04,19100.0,33.8618,33.9009,33.8553,33.9009,19100.0
2008-05-27 12:30:00,52.04,52.05,52.01,52.04,13700.0,33.9009,33.9074,33.8813,33.9009,13700.0
2008-05-27 12:35:00,52.04,52.05,52.04,52.04,10900.0,33.9009,33.9074,33.9009,33.9009,10900.0
2008-05-27 12:40:00,52.04,52.09,52.04,52.04,27800.0,33.9009,33.9334,33.9009,33.9009,27800.0
2008-05-27 12:45:00,52.04,52.05,52.02,52.05,11200.0,33.9009,33.9074,33.8878,33.9074,11200.0
2008-05-27 12:50:00,52.04,52.05,51.98,51.99,20000.0,33.9009,33.9074,33.8618,33.8683,20000.0
2008-05-27 12:55:00,52.0,52.04,52.0,52.03,22100.0,33.8748,33.9009,33.8748,33.8943,22100.0
2008-05-27 13:00:00,52.03,52.03,51.99,51.99,14500.0,33.8943,33.8943,33.8683,33.8683,14500.0
2008-05-27 13:05:00,51.99,52.01,51.99,52.0,13500.0,33.8683,33.8813,33.8683,33.8748,13500.0
2008-05-27 13:10:00,52.0,52.02,51.95,51.97,31000.0,33.8748,33.8878,33.8422,33.8553,31000.0
2008-05-27 13:15:00,51.97,51.99,51.95,51.99,11000.0,33.8553,33.8683,33.8422,33.8683,11000.0
2008-05-27 13:20:00,51.99,52.03,51.99,52.01,29700.0,33.8683,33.8943,33.8683,33.8813,29700.0
2008-05-27 13:25:00,52.01,52.05,52.01,52.04,23200.0,33.8813,33.9074,33.8813,33.9009,23200.0
2008-05-27 13:30:00,52.03,52.05,52.01,52.01,29600.0,33.8943,33.9074,33.8813,33.8813,29600.0
2008-05-27 13:35:00,52.01,52.04,52.0,52.03,19900.0,33.8813,33.9009,33.8748,33.8943,19900.0
2008-05-27 13:40:00,52.03,52.06,52.0,52.04,39600.0,33.8943,33.9139,33.8748,33.9009,39600.0
2008-05-27 13:45:00,52.04,52.04,52.01,52.01,15700.0,33.9009,33.9009,33.8813,33.8813,15700.0
2008-05-27 13:50:00,52.01,52.06,52.0,52.05,19100.0,33.8813,33.9139,33.8748,33.9074,19100.0
2008-05-27 13:55:00,52.05,52.07,52.04,52.06,28200.0,33.9074,33.9204,33.9009,33.9139,28200.0
2008-05-27 14:00:00,52.06,52.21,52.06,52.15,54400.0,33.9139,34.0116,33.9139,33.9725,54400.0
2008-05-27 14:05:00,52.14,52.21,52.14,52.18,10700.0,33.966,34.0116,33.966,33.9921,10700.0
2008-05-27 14:10:00,52.18,52.23,52.18,52.19,19400.0,33.9921,34.0246,33.9921,33.9986,19400.0
2008-05-27 14:15:00,52.2,52.21,52.13,52.15,20800.0,34.0051,34.0116,33.9595,33.9725,20800.0
2008-05-27 14:20:00,52.14,52.21,52.14,52.19,14500.0,33.966,34.0116,33.966,33.9986,14500.0
2008-05-27 14:25:00,52.19,52.23,52.13,52.13,31800.0,33.9986,34.0246,33.9595,33.9595,31800.0
2008-05-27 14:30:00,52.14,52.19,52.12,52.19,12900.0,33.966,33.9986,33.953,33.9986,12900.0
2008-05-27 14:35:00,52.18,52.28,52.18,52.28,53500.0,33.9921,34.0572,33.9921,34.0572,53500.0
2008-05-27 14:40:00,52.28,52.42,52.28,52.4,52200.0,34.0572,34.1484,34.0572,34.1354,52200.0
2008-05-27 14:45:00,52.39,52.39,52.35,52.37,24900.0,34.1289,34.1289,34.1028,34.1158,24900.0
2008-05-27 14:50:00,52.38,52.4,52.35,52.36,30500.0,34.1224,34.1354,34.1028,34.1093,30500.0
2008-05-27 14:55:00,52.37,52.41,52.36,52.39,45300.0,34.1158,34.1419,34.1093,34.1289,45300.0
2008-05-27 15:00:00,52.39,52.41,52.33,52.37,19200.0,34.1289,34.1419,34.0898,34.1158,19200.0
2008-05-27 15:05:00,52.37,52.42,52.35,52.4,31100.0,34.1158,34.1484,34.1028,34.1354,31100.0
2008-05-27 15:10:00,52.4,52.41,52.36,52.38,29900.0,34.1354,34.1419,34.1093,34.1224,29900.0
2008-05-27 15:15:00,52.37,52.41,52.34,52.36,27500.0,34.1158,34.1419,34.0963,34.1093,27500.0
2008-05-27 15:20:00,52.36,52.39,52.33,52.36,23100.0,34.1093,34.1289,34.0898,34.1093,23100.0
2008-05-27 15:25:00,52.35,52.41,52.34,52.39,25600.0,34.1028,34.1419,34.0963,34.1289,25600.0
2008-05-27 15:30:00,52.4,52.44,52.35,52.4,45700.0,34.1354,34.1614,34.1028,34.1354,45700.0
2008-05-27 15:35:00,52.4,52.41,52.37,52.4,38500.0,34.1354,34.1419,34.1158,34.1354,38500.0
2008-05-27 15:40:00,52.4,52.4,52.35,52.36,31200.0,34.1354,34.1354,34.1028,34.1093,31200.0
2008-05-27 15:45:00,52.36,52.36,52.29,52.31,31000.0,34.1093,34.1093,34.0637,34.0768,31000.0
2008-05-27 15:50:00,52.32,52.39,52.31,52.38,70600.0,34.0833,34.1289,34.0768,34.1224,70600.0
2008-05-27 15:55:00,52.39,52.41,52.28,52.3,91500.0,34.1289,34.1419,34.0572,34.0702,91500.0
2008-05-28 09:30:00,52.5,52.94,52.44,52.9,39100.0,34.2005,34.4872,34.1614,34.4611,39100.0
2008-05-28 09:35:00,52.89,52.89,52.58,52.71,33800.0,34.4546,34.4546,34.2526,34.3373,33800.0
2008-05-28 09:40:00,52.7,52.86,52.68,52.71,23200.0,34.3308,34.435,34.3178,34.3373,23200.0
2008-05-28 09:45:00,52.72,52.77,52.68,52.69,36500.0,34.3438,34.3764,34.3178,34.3243,36500.0
2008-05-28 09:50:00,52.68,52.74,52.6,52.7,17100.0,34.3178,34.3569,34.2657,34.3308,17100.0
2008-05-28 09:55:00,52.71,52.82,52.67,52.8,54500.0,34.3373,34.409,34.3113,34.396,54500.0
2008-05-28 10:00:00,52.8,52.8,52.65,52.66,23400.0,34.396,34.396,34.2982,34.3048,23400.0
2008-05-28 10:05:00,52.64,52.73,52.62,52.72,18200.0,34.2917,34.3504,34.2787,34.3438,18200.0
2008-05-28 10:10:00,52.72,52.72,52.57,52.59,32100.0,34.3438,34.3438,34.2461,34.2592,32100.0
2008-05-28 10:15:00,52.59,52.61,52.43,52.43,32800.0,34.2592,34.2722,34.1549,34.1549,32800.0
2008-05-28 10:20:00,52.43,52.45,52.31,52.44,28500.0,34.1549,34.168,34.0768,34.1614,28500.0
2008-05-28 10:25:00,52.43,52.45,52.35,52.35,13200.0,34.1549,34.168,34.1028,34.1028,13200.0
2008-05-28 10:30:00,52.33,52.4,52.32,52.4,34000.0,34.0898,34.1354,34.0833,34.1354,34000.0
2008-05-28 10:35:00,52.38,52.42,52.31,52.42,28000.0,34.1224,34.1484,34.0768,34.1484,28000.0
2008-05-28 10:40:00,52.43,52.44,52.38,52.41,34500.0,34.1549,34.1614,34.1224,34.1419,34500.0
2008-05-28 10:45:00,52.41,52.44,52.39,52.42,15600.0,34.1419,34.1614,34.1289,34.1484,15600.0
2008-05-28 10:50:00,52.42,52.44,52.32,52.35,29300.0,34.1484,34.1614,34.0833,34.1028,29300.0
2008-05-28 10:55:00,52.35,52.51,52.34,52.45,46600.0,34.1028,34.207,34.0963,34.168,46600.0
2008-05-28 11:00:00,52.45,52.5,52.44,52.5,38200.0,34.168,34.2005,34.1614,34.2005,38200.0
2008-05-28 11:05:00,52.5,52.56,52.49,52.55,23700.0,34.2005,34.2396,34.194,34.2331,23700.0
2008-05-28 11:10:00,52.55,52.57,52.44,52.44,22500.0,34.2331,34.2461,34.1614,34.1614,22500.0
2008-05-28 11:15:00,52.42,52.5,52.36,52.46,23600.0,34.1484,34.2005,34.1093,34.1745,23600.0
2008-05-28 11:20:00,52.46,52.49,52.4,52.44,21700.0,34.1745,34.194,34.1354,34.1614,21700.0
2008-05-28 11:25:00,52.43,52.5,52.42,52.49,12800.0,34.1549,34.2005,34.1484,34.194,12800.0
2008-05-28 11:30:00,52.5,52.51,52.41,52.5,18300.0,34.2005,34.207,34.1419,34.2005,18300.0
2008-05-28 11:35:00,52.49,52.54,52.48,52.51,41200.0,34.194,34.2266,34.1875,34.207,41200.0
2008-05-28 11:40:00,52.5,52.53,52.49,52.49,14400.0,34.2005,34.2201,34.194,34.194,14400.0
2008-05-28 11:45:00,52.48,52.51,52.44,52.46,9700.0,34.1875,34.207,34.1614,34.1745,9700.0
2008-05-28 11:50:00,52.47,52.51,52.46,52.51,20100.0,34.181,34.207,34.1745,34.207,20100.0
2008-05-28 11:55:00,52.47,52.48,52.39,52.41,17500.0,34.181,34.1875,34.1289,34.1419,17500.0
2008-05-28 12:00:00,52.41,52.41,52.28,52.33,22400.0,34.1419,34.1419,34.0572,34.0898,22400.0
2008-05-28 12:05:00,52.34,52.36,52.25,52.26,16500.0,34.0963,34.1093,34.0377,34.0442,16500.0
2008-05-28 12:10:00,52.26,52.28,52.19,52.28,20300.0,34.0442,34.0572,33.9986,34.0572,20300.0
2008-05-28 12:15:00,52.29,52.4,52.27,52.4,43500.0,34.0637,34.1354,34.0507,34.1354,43500.0
2008-05-28 12:20:00,52.39,52.49,52.39,52.48,18800.0,34.1289,34.194,34.1289,34.1875,18800.0
2008-05-28 12:25:00,52.48,52.49,52.47,52.48,7900.0,34.1875,34.194,34.181,34.1875,7900.0
2008-05-28 12:30:00,52.48,52.49,52.47,52.48,42200.0,34.1875,34.194,34.181,34.1875,42200.0
2008-05-28 12:35:00,52.49,52.5,52.47,52.48,29600.0,34.194,34.2005,34.181,34.1875,29600.0
2008-05-28 12:40:00,52.48,52.49,52.46,52.47,9900.0,34.1875,34.194,34.1745,34.181,9900.0
2008-05-28 12:45:00,52.47,52.49,52.45,52.48,26400.0,34.181,34.194,34.168,34.1875,26400.0
2008-05-28 12:50:00,52.48,52.49,52.46,52.47,26600.0,34.1875,34.194,34.1745,34.181,26600.0
2008-05-28 12:55:00,52.48,52.55,52.48,52.52,23000.0,34.1875,34.2331,34.1875,34.2136,23000.0
2008-05-28 13:00:00,52.52,52.53,52.5,52.5,8600.0,34.2136,34.2201,34.2005,34.2005,8600.0
2008-05-28 13:05:00,52.51,52.54,52.51,52.52,17600.0,34.207,34.2266,34.207,34.2136,17600.0
2008-05-28 13:10:00,52.52,52.58,52.51,52.57,17800.0,34.2136,34.2526,34.207,34.2461,17800.0
2008-05-28 13:15:00,52.56,52.59,52.56,52.58,24100.0,34.2396,34.2592,34.2396,34.2526,24100.0
2008-05-28 13:20:00,52.58,52.61,52.57,52.6,15100.0,34.2526,34.2722,34.2461,34.2657,15100.0
2008-05-28 13:25:00,52.6,52.73,52.6,52.73,19200.0,34.2657,34.3504,34.2657,34.3504,19200.0
2008-05-28 13:30:00,52.73,52.75,52.65,52.67,37900.0,34.3504,34.3634,34.2982,34.3113,37900.0
2008-05-28 13:35:00,52.67,52.68,52.64,52.65,16900.0,34.3113,34.3178,34.2917,34.2982,16900.0
2008-05-28 13:40:00,52.65,52.65,52.51,52.54,24800.0,34.2982,34.2982,34.207,34.2266,24800.0
2008-05-28 13:45:00,52.54,52.57,52.53,52.56,20500.0,34.2266,34.2461,34.2201,34.2396,20500.0
2008-05-28 13:50:00,52.56,52.59,52.53,52.58,19800.0,34.2396,34.2592,34.2201,34.2526,19800.0
2008-05-28 13:55:00,52.58,52.63,52.55,52.59,55700.0,34.2526,34.2852,34.2331,34.2592,55700.0
2008-05-28 14:00:00,52.61,52.62,52.49,52.61,37700.0,34.2722,34.2787,34.194,34.2722,37700.0
2008-05-28 14:05:00,52.58,52.65,52.56,52.61,32500.0,34.2526,34.2982,34.2396,34.2722,32500.0
2008-05-28 14:10:00,52.61,52.65,52.61,52.65,11700.0,34.2722,34.2982,34.2722,34.2982,11700.0
2008-05-28 14:15:00,52.66,52.67,52.59,52.61,17000.0,34.3048,34.3113,34.2592,34.2722,17000.0
2008-05-28 14:20:00,52.61,52.63,52.51,52.56,22000.0,34.2722,34.2852,34.207,34.2396,22000.0
2008-05-28 14:25:00,52.57,52.65,52.57,52.62,34400.0,34.2461,34.2982,34.2461,34.2787,34400.0
2008-05-28 14:30:00,52.62,52.65,52.58,52.59,27000.0,34.2787,34.2982,34.2526,34.2592,27000.0
2008-05-28 14:35:00,52.58,52.64,52.57,52.61,44800.0,34.2526,34.2917,34.2461,34.2722,44800.0
2008-05-28 14:40:00,52.62,52.68,52.6,52.67,26200.0,34.2787,34.3178,34.2657,34.3113,26200.0
2008-05-28 14:45:00,52.68,52.74,52.64,52.68,26700.0,34.3178,34.3569,34.2917,34.3178,26700.0
2008-05-28 14:50:00,52.68,52.68,52.62,52.63,15000.0,34.3178,34.3178,34.2787,34.2852,15000.0
2008-05-28 14:55:00,52.63,52.64,52.54,52.58,31900.0,34.2852,34.2917,34.2266,34.2526,31900.0
2008-05-28 15:00:00,52.58,52.66,52.58,52.63,28700.0,34.2526,34.3048,34.2526,34.2852,28700.0
2008-05-28 15:05:00,52.63,52.66,52.61,52.64,27800.0,34.2852,34.3048,34.2722,34.2917,27800.0
2008-05-28 15:10:00,52.64,52.64,52.59,52.64,29400.0,34.2917,34.2917,34.2592,34.2917,29400.0
2008-05-28 15:15:00,52.63,52.63,52.52,52.58,71700.0,34.2852,34.2852,34.2136,34.2526,71700.0
2008-05-28 15:20:00,52.58,52.6,52.51,52.55,50200.0,34.2526,34.2657,34.207,34.2331,50200.0
2008-05-28 15:25:00,52.55,52.68,52.55,52.66,61100.0,34.2331,34.3178,34.2331,34.3048,61100.0
2008-05-28 15:30:00,52.66,52.74,52.65,52.71,40300.0,34.3048,34.3569,34.2982,34.3373,40300.0
2008-05-28 15:35:00,52.71,52.71,52.61,52.62,37900.0,34.3373,34.3373,34.2722,34.2787,37900.0
2008-05-28 15:40:00,52.62,52.64,52.57,52.6,29900.0,34.2787,34.2917,34.2461,34.2657,29900.0
2008-05-28 15:45:00,52.59,52.69,52.57,52.66,57900.0,34.2592,34.3243,34.2461,34.3048,57900.0
2008-05-28 15:50:00,52.67,52.76,52.65,52.74,50800.0,34.3113,34.3699,34.2982,34.3569,50800.0
2008-05-28 15:55:00,52.74,52.76,52.66,52.7,58300.0,34.3569,34.3699,34.3048,34.3308,58300.0
2008-05-29 09:30:00,52.37,52.69,52.33,52.6,55100.0,34.1158,34.3243,34.0898,34.2657,55100.0
2008-05-29 09:35:00,52.65,52.66,52.47,52.58,28200.0,34.2982,34.3048,34.181,34.2526,28200.0
2008-05-29 09:40:00,52.59,52.64,52.53,52.57,22600.0,34.2592,34.2917,34.2201,34.2461,22600.0
2008-05-29 09:45:00,52.57,52.67,52.57,52.65,26300.0,34.2461,34.3113,34.2461,34.2982,26300.0
2008-05-29 09:50:00,52.64,52.65,52.56,52.58,31400.0,34.2917,34.2982,34.2396,34.2526,31400.0
2008-05-29 09:55:00,52.57,52.59,52.4,52.55,78300.0,34.2461,34.2592,34.1354,34.2331,78300.0
2008-05-29 10:00:00,52.54,52.57,52.39,52.4,54100.0,34.2266,34.2461,34.1289,34.1354,54100.0
2008-05-29 10:05:00,52.4,52.49,52.4,52.44,16800.0,34.1354,34.194,34.1354,34.1614,16800.0
2008-05-29 10:10:00,52.44,52.47,52.33,52.37,31500.0,34.1614,34.181,34.0898,34.1158,31500.0
2008-05-29 10:15:00,52.37,52.57,52.35,52.55,36100.0,34.1158,34.2461,34.1028,34.2331,36100.0
2008-05-29 10:20:00,52.56,52.62,52.55,52.59,24000.0,34.2396,34.2787,34.2331,34.2592,24000.0
2008-05-29 10:25:00,52.57,52.63,52.57,52.58,20100.0,34.2461,34.2852,34.2461,34.2526,20100.0
2008-05-29 10:30:00,52.56,52.58,52.26,52.35,44500.0,34.2396,34.2526,34.0442,34.1028,44500.0
2008-05-29 10:35:00,52.34,52.48,52.33,52.41,51200.0,34.0963,34.1875,34.0898,34.1419,51200.0
2008-05-29 10:40:00,52.41,52.5,52.38,52.45,16900.0,34.1419,34.2005,34.1224,34.168,16900.0
2008-05-29 10:45:00,52.44,52.63,52.44,52.54,43700.0,34.1614,34.2852,34.1614,34.2266,43700.0
2008-05-29 10:50:00,52.53,52.58,52.51,52.57,50000.0,34.2201,34.2526,34.207,34.2461,50000.0
2008-05-29 10:55:00,52.57,52.61,52.56,52.56,34500.0,34.2461,34.2722,34.2396,34.2396,34500.0
2008-05-29 11:00:00,52.57,52.6,52.44,52.48,26300.0,34.2461,34.2657,34.1614,34.1875,26300.0
2008-05-29 11:05:00,52.48,52.57,52.46,52.56,20700.0,34.1875,34.2461,34.1745,34.2396,20700.0
2008-05-29 11:10:00,52.55,52.58,52.5,52.56,30500.0,34.2331,34.2526,34.2005,34.2396,30500.0
2008-05-29 11:15:00,52.56,52.58,52.51,52.52,31300.0,34.2396,34.2526,34.207,34.2136,31300.0
2008-05-29 11:20:00,52.51,52.58,52.51,52.56,18200.0,34.207,34.2526,34.207,34.2396,18200.0
2008-05-29 11:25:00,52.55,52.6,52.52,52.55,45900.0,34.2331,34.2657,34.2136,34.2331,45900.0
2008-05-29 11:30:00,52.56,52.58,52.52,52.54,29800.0,34.2396,34.2526,34.2136,34.2266,29800.0
2008-05-29 11:35:00,52.53,52.59,52.51,52.55,32400.0,34.2201,34.2592,34.207,34.2331,32400.0
2008-05-29 11:40:00,52.55,52.59,52.5,52.55,28300.0,34.2331,34.2592,34.2005,34.2331,28300.0
2008-05-29 11:45:00,52.54,52.57,52.52,52.55,35500.0,34.2266,34.2461,34.2136,34.2331,35500.0
2008-05-29 11:50:00,52.55,52.59,52.54,52.55,47000.0,34.2331,34.2592,34.2266,34.2331,47000.0
2008-05-29 11:55:00,52.55,52.56,52.53,52.55,17500.0,34.2331,34.2396,34.2201,34.2331,17500.0
2008-05-29 12:00:00,52.55,52.65,52.55,52.58,31200.0,34.2331,34.2982,34.2331,34.2526,31200.0
2008-05-29 12:05:00,52.58,52.61,52.58,52.58,13500.0,34.2526,34.2722,34.2526,34.2526,13500.0
2008-05-29 12:10:00,52.59,52.66,52.58,52.65,37900.0,34.2592,34.3048,34.2526,34.2982,37900.0
2008-05-29 12:15:00,52.66,52.67,52.64,52.66,17500.0,34.3048,34.3113,34.2917,34.3048,17500.0
2008-05-29 12:20:00,52.66,52.69,52.64,52.69,33500.0,34.3048,34.3243,34.2917,34.3243,33500.0
2008-05-29 12:25:00,52.69,52.77,52.69,52.75,17700.0,34.3243,34.3764,34.3243,34.3634,17700.0
2008-05-29 12:30:00,52.74,52.79,52.74,52.77,69800.0,34.3569,34.3894,34.3569,34.3764,69800.0
2008-05-29 12:35:00,52.77,52.94,52.76,52.85,50400.0,34.3764,34.4872,34.3699,34.4285,50400.0
2008-05-29 12:40:00,52.86,52.9,52.84,52.85,37900.0,34.435,34.4611,34.422,34.4285,37900.0
2008-05-29 12:45:00,52.87,52.87,52.84,52.86,14500.0,34.4416,34.4416,34.422,34.435,14500.0
2008-05-29 12:50:00,52.86,52.91,52.85,52.88,13300.0,34.435,34.4676,34.4285,34.4481,13300.0
2008-05-29 12:55:00,52.9,52.91,52.89,52.91,10000.0,34.4611,34.4676,34.4546,34.4676,10000.0
2008-05-29 13:00:00,52.91,52.96,52.88,52.96,23200.0,34.4676,34.5002,34.4481,34.5002,23200.0
2008-05-29 13:05:00,52.94,52.96,52.93,52.95,29300.0,34.4872,34.5002,34.4806,34.4937,29300.0
2008-05-29 13:10:00,52.96,52.97,52.95,52.95,16300.0,34.5002,34.5067,34.4937,34.4937,16300.0
2008-05-29 13:15:00,52.95,52.96,52.92,52.95,18800.0,34.4937,34.5002,34.4741,34.4937,18800.0
2008-05-29 13:20:00,52.95,52.96,52.92,52.96,18100.0,34.4937,34.5002,34.4741,34.5002,18100.0
2008-05-29 13:25:00,52.95,52.96,52.92,52.94,22800.0,34.4937,34.5002,34.4741,34.4872,22800.0
2008-05-29 13:30:00,52.93,52.94,52.89,52.93,23900.0,34.4806,34.4872,34.4546,34.4806,23900.0
2008-05-29 13:35:00,52.93,52.94,52.92,52.92,19200.0,34.4806,34.4872,34.4741,34.4741,19200.0
2008-05-29 13:40:00,52.93,52.94,52.92,52.93,11100.0,34.4806,34.4872,34.4741,34.4806,11100.0
2008-05-29 13:45:00,52.92,52.97,52.92,52.92,27800.0,34.4741,34.5067,34.4741,34.4741,27800.0
2008-05-29 13:50:00,52.93,52.94,52.92,52.93,17900.0,34.4806,34.4872,34.4741,34.4806,17900.0
2008-05-29 13:55:00,52.93,52.94,52.91,52.92,24300.0,34.4806,34.4872,34.4676,34.4741,24300.0
2008-05-29 14:00:00,52.93,52.94,52.92,52.93,18500.0,34.4806,34.4872,34.4741,34.4806,18500.0
2008-05-29 14:05:00,52.93,52.93,52.87,52.9,28800.0,34.4806,34.4806,34.4416,34.4611,28800.0
2008-05-29 14:10:00,52.9,52.92,52.88,52.9,28600.0,34.4611,34.4741,34.4481,34.4611,28600.0
2008-05-29 14:15:00,52.9,52.94,52.9,52.9,45600.0,34.4611,34.4872,34.4611,34.4611,45600.0
2008-05-29 14:20:00,52.9,52.93,52.89,52.91,67600.0,34.4611,34.4806,34.4546,34.4676,67600.0
2008-05-29 14:25:00,52.92,52.92,52.85,52.85,23300.0,34.4741,34.4741,34.4285,34.4285,23300.0
2008-05-29 14:30:00,52.86,52.86,52.74,52.75,29700.0,34.435,34.435,34.3569,34.3634,29700.0
2008-05-29 14:35:00,52.75,52.76,52.72,52.74,18700.0,34.3634,34.3699,34.3438,34.3569,18700.0
2008-05-29 14:40:00,52.73,52.77,52.73,52.74,25000.0,34.3504,34.3764,34.3504,34.3569,25000.0
2008-05-29 14:45:00,52.74,52.76,52.69,52.74,39500.0,34.3569,34.3699,34.3243,34.3569,39500.0
2008-05-29 14:50:00,52.73,52.76,52.68,52.71,84500.0,34.3504,34.3699,34.3178,34.3373,84500.0
2008-05-29 14:55:00,52.72,52.72,52.6,52.65,29600.0,34.3438,34.3438,34.2657,34.2982,29600.0
2008-05-29 15:00:00,52.64,52.67,52.62,52.66,30100.0,34.2917,34.3113,34.2787,34.3048,30100.0
2008-05-29 15:05:00,52.66,52.68,52.65,52.65,27800.0,34.3048,34.3178,34.2982,34.2982,27800.0
2008-05-29 15:10:00,52.66,52.68,52.64,52.66,33700.0,34.3048,34.3178,34.2917,34.3048,33700.0
2008-05-29 15:15:00,52.65,52.66,52.59,52.64,66400.0,34.2982,34.3048,34.2592,34.2917,66400.0
2008-05-29 15:20:00,52.64,52.71,52.6,52.64,62700.0,34.2917,34.3373,34.2657,34.2917,62700.0
2008-05-29 15:25:00,52.65,52.69,52.6,52.61,33000.0,34.2982,34.3243,34.2657,34.2722,33000.0
2008-05-29 15:30:00,52.61,52.62,52.52,52.53,65800.0,34.2722,34.2787,34.2136,34.2201,65800.0
2008-05-29 15:35:00,52.54,52.62,52.49,52.61,53700.0,34.2266,34.2787,34.194,34.2722,53700.0
2008-05-29 15:40:00,52.61,52.65,52.55,52.61,123500.0,34.2722,34.2982,34.2331,34.2722,123500.0
2008-05-29 15:45:00,52.6,52.62,52.58,52.61,61700.0,34.2657,34.2787,34.2526,34.2722,61700.0
2008-05-29 15:50:00,52.6,52.62,52.55,52.57,111400.0,34.2657,34.2787,34.2331,34.2461,111400.0
2008-05-29 15:55:00,52.57,52.63,52.53,52.59,84600.0,34.2461,34.2852,34.2201,34.2592,84600.0
2008-05-30 09:30:00,53.28,53.74,53.28,53.45,97900.0,34.7086,35.0083,34.7086,34.8194,97900.0
2008-05-30 09:35:00,53.44,53.45,53.18,53.21,36300.0,34.8129,34.8194,34.6435,34.663,36300.0
2008-05-30 09:40:00,53.22,53.52,53.17,53.49,46000.0,34.6696,34.865,34.637,34.8454,46000.0
2008-05-30 09:45:00,53.49,53.61,53.45,53.59,58500.0,34.8454,34.9236,34.8194,34.9106,58500.0
2008-05-30 09:50:00,53.6,53.79,53.53,53.78,52100.0,34.9171,35.0409,34.8715,35.0344,52100.0
2008-05-30 09:55:00,53.78,53.78,53.6,53.73,59300.0,35.0344,35.0344,34.9171,35.0018,59300.0
2008-05-30 10:00:00,53.73,53.73,53.57,53.62,23800.0,35.0018,35.0018,34.8976,34.9301,23800.0
2008-05-30 10:05:00,53.6,53.68,53.58,53.66,24400.0,34.9171,34.9692,34.9041,34.9562,24400.0
2008-05-30 10:10:00,53.67,53.72,53.65,53.72,16400.0,34.9627,34.9953,34.9497,34.9953,16400.0
2008-05-30 10:15:00,53.73,53.74,53.69,53.72,15600.0,35.0018,35.0083,34.9757,34.9953,15600.0
2008-05-30 10:20:00,53.73,53.95,53.73,53.95,56900.0,35.0018,35.1451,35.0018,35.1451,56900.0
2008-05-30 10:25:00,53.94,53.98,53.87,53.98,34100.0,35.1386,35.1647,35.093,35.1647,34100.0
2008-05-30 10:30:00,53.98,53.99,53.86,53.91,18900.0,35.1647,35.1712,35.0865,35.1191,18900.0
2008-05-30 10:35:00,53.91,54.0,53.91,54.0,25800.0,35.1191,35.1777,35.1191,35.1777,25800.0
2008-05-30 10:40:00,54.0,54.0,53.88,53.95,33900.0,35.1777,35.1777,35.0995,35.1451,33900.0
2008-05-30 10:45:00,53.96,53.96,53.88,53.9,12400.0,35.1516,35.1516,35.0995,35.1125,12400.0
2008-05-30 10:50:00,53.91,53.91,53.75,53.79,19100.0,35.1191,35.1191,35.0148,35.0409,19100.0
2008-05-30 10:55:00,53.78,53.81,53.76,53.77,20400.0,35.0344,35.0539,35.0213,35.0279,20400.0
2008-05-30 11:00:00,53.76,53.77,53.67,53.76,34300.0,35.0213,35.0279,34.9627,35.0213,34300.0
2008-05-30 11:05:00,53.77,53.88,53.77,53.8,22300.0,35.0279,35.0995,35.0279,35.0474,22300.0
2008-05-30 11:10:00,53.8,53.8,53.65,53.68,23700.0,35.0474,35.0474,34.9497,34.9692,23700.0
2008-05-30 11:15:00,53.68,53.78,53.67,53.77,21200.0,34.9692,35.0344,34.9627,35.0279,21200.0
2008-05-30 11:20:00,53.76,53.88,53.76,53.86,12000.0,35.0213,35.0995,35.0213,35.0865,12000.0
2008-05-30 11:25:00,53.88,53.91,53.82,53.83,13800.0,35.0995,35.1191,35.0604,35.0669,13800.0
2008-05-30 11:30:00,53.82,53.88,53.81,53.88,10600.0,35.0604,35.0995,35.0539,35.0995,10600.0
2008-05-30 11:35:00,53.88,53.92,53.83,53.84,18600.0,35.0995,35.1256,35.0669,35.0735,18600.0
2008-05-30 11:40:00,53.84,53.87,53.82,53.86,17700.0,35.0735,35.093,35.0604,35.0865,17700.0
2008-05-30 11:45:00,53.86,53.86,53.82,53.84,17600.0,35.0865,35.0865,35.0604,35.0735,17600.0
2008-05-30 11:50:00,53.83,53.88,53.83,53.85,22700.0,35.0669,35.0995,35.0669,35.08,22700.0
2008-05-30 11:55:00,53.86,53.87,53.84,53.85,9400.0,35.0865,35.093,35.0735,35.08,9400.0
2008-05-30 12:00:00,53.84,53.84,53.82,53.83,12500.0,35.0735,35.0735,35.0604,35.0669,12500.0
2008-05-30 12:05:00,53.83,53.86,53.79,53.79,18300.0,35.0669,35.0865,35.0409,35.0409,18300.0
2008-05-30 12:10:00,53.78,53.81,53.77,53.79,11300.0,35.0344,35.0539,35.0279,35.0409,11300.0
2008-05-30 12:15:00,53.8,53.81,53.78,53.78,12000.0,35.0474,35.0539,35.0344,35.0344,12000.0
2008-05-30 12:20:00,53.77,53.79,53.74,53.76,14400.0,35.0279,35.0409,35.0083,35.0213,14400.0
2008-05-30 12:25:00,53.75,53.8,53.75,53.77,12800.0,35.0148,35.0474,35.0148,35.0279,12800.0
2008-05-30 12:30:00,53.78,53.8,53.77,53.79,17900.0,35.0344,35.0474,35.0279,35.0409,17900.0
2008-05-30 12:35:00,53.79,53.8,53.75,53.76,12000.0,35.0409,35.0474,35.0148,35.0213,12000.0
2008-05-30 12:40:00,53.76,53.78,53.75,53.78,8000.0,35.0213,35.0344,35.0148,35.0344,8000.0
2008-05-30 12:45:00,53.78,53.8,53.75,53.75,8500.0,35.0344,35.0474,35.0148,35.0148,8500.0
2008-05-30 12:50:00,53.75,53.79,53.74,53.74,16700.0,35.0148,35.0409,35.0083,35.0083,16700.0
2008-05-30 12:55:00,53.74,53.79,53.74,53.75,9600.0,35.0083,35.0409,35.0083,35.0148,9600.0
2008-05-30 13:00:00,53.75,53.75,53.72,53.73,10700.0,35.0148,35.0148,34.9953,35.0018,10700.0
2008-05-30 13:05:00,53.72,53.74,53.69,53.7,13700.0,34.9953,35.0083,34.9757,34.9823,13700.0
2008-05-30 13:10:00,53.7,53.7,53.66,53.69,12400.0,34.9823,34.9823,34.9562,34.9757,12400.0
2008-05-30 13:15:00,53.69,53.69,53.66,53.68,10700.0,34.9757,34.9757,34.9562,34.9692,10700.0
2008-05-30 13:20:00,53.68,53.72,53.68,53.72,12200.0,34.9692,34.9953,34.9692,34.9953,12200.0
2008-05-30 13:25:00,53.72,53.72,53.71,53.72,12600.0,34.9953,34.9953,34.9888,34.9953,12600.0
2008-05-30 13:30:00,53.72,53.74,53.71,53.72,14100.0,34.9953,35.0083,34.9888,34.9953,14100.0
2008-05-30 13:35:00,53.72,53.74,53.71,53.74,15800.0,34.9953,35.0083,34.9888,35.0083,15800.0
2008-05-30 13:40:00,53.73,53.74,53.66,53.69,40500.0,35.0018,35.0083,34.9562,34.9757,40500.0
2008-05-30 13:45:00,53.69,53.72,53.68,53.7,28500.0,34.9757,34.9953,34.9692,34.9823,28500.0
2008-05-30 13:50:00,53.71,53.77,53.71,53.72,21700.0,34.9888,35.0279,34.9888,34.9953,21700.0
2008-05-30 13:55:00,53.72,53.73,53.71,53.72,10500.0,34.9953,35.0018,34.9888,34.9953,10500.0
2008-05-30 14:00:00,53.73,53.73,53.68,53.7,22000.0,35.0018,35.0018,34.9692,34.9823,22000.0
2008-05-30 14:05:00,53.71,53.72,53.68,53.69,22800.0,34.9888,34.9953,34.9692,34.9757,22800.0
2008-05-30 14:10:00,53.68,53.7,53.67,53.67,13700.0,34.9692,34.9823,34.9627,34.9627,13700.0
2008-05-30 14:15:00,53.67,53.68,53.63,53.64,28900.0,34.9627,34.9692,34.9367,34.9432,28900.0
2008-05-30 14:20:00,53.64,53.66,53.62,53.66,20100.0,34.9432,34.9562,34.9301,34.9562,20100.0
2008-05-30 14:25:00,53.66,53.67,53.65,53.66,17000.0,34.9562,34.9627,34.9497,34.9562,17000.0
2008-05-30 14:30:00,53.66,53.67,53.66,53.67,22300.0,34.9562,34.9627,34.9562,34.9627,22300.0
2008-05-30 14:35:00,53.67,53.68,53.66,53.68,44500.0,34.9627,34.9692,34.9562,34.9692,44500.0
2008-05-30 14:40:00,53.68,53.68,53.64,53.66,60200.0,34.9692,34.9692,34.9432,34.9562,60200.0
2008-05-30 14:45:00,53.66,53.67,53.58,53.58,42300.0,34.9562,34.9627,34.9041,34.9041,42300.0
2008-05-30 14:50:00,53.59,53.66,53.59,53.65,30700.0,34.9106,34.9562,34.9106,34.9497,30700.0
2008-05-30 14:55:00,53.65,53.67,53.63,53.63,43400.0,34.9497,34.9627,34.9367,34.9367,43400.0
2008-05-30 15:00:00,53.63,53.67,53.59,53.65,50300.0,34.9367,34.9627,34.9106,34.9497,50300.0
2008-05-30 15:05:00,53.65,53.67,53.6,53.61,41400.0,34.9497,34.9627,34.9171,34.9236,41400.0
2008-05-30 15:10:00,53.61,53.65,53.59,53.61,28900.0,34.9236,34.9497,34.9106,34.9236,28900.0
2008-05-30 15:15:00,53.6,53.61,53.51,53.56,44100.0,34.9171,34.9236,34.8585,34.8911,44100.0
2008-05-30 15:20:00,53.55,53.58,53.51,53.55,49800.0,34.8845,34.9041,34.8585,34.8845,49800.0
2008-05-30 15:25:00,53.55,53.6,53.53,53.6,34100.0,34.8845,34.9171,34.8715,34.9171,34100.0
2008-05-30 15:30:00,53.6,53.66,53.59,53.62,50100.0,34.9171,34.9562,34.9106,34.9301,50100.0
2008-05-30 15:35:00,53.62,53.64,53.58,53.61,65600.0,34.9301,34.9432,34.9041,34.9236,65600.0
2008-05-30 15:40:00,53.61,53.68,53.6,53.62,90500.0,34.9236,34.9692,34.9171,34.9301,90500.0
2008-05-30 15:45:00,53.63,53.78,53.62,53.76,97700.0,34.9367,35.0344,34.9301,35.0213,97700.0
2008-05-30 15:50:00,53.76,53.79,53.73,53.74,112300.0,35.0213,35.0409,35.0018,35.0083,112300.0
2008-05-30 15:55:00,53.74,53.75,53.58,53.62,199000.0,35.0083,35.0148,34.9041,34.9301,199000.0
2008-06-02 09:30:00,53.59,53.6,53.51,53.59,30800.0,34.9106,34.9171,34.8585,34.9106,30800.0
2008-06-02 09:35:00,53.54,53.54,53.39,53.47,18800.0,34.878,34.878,34.7803,34.8324,18800.0
2008-06-02 09:40:00,53.47,53.47,53.31,53.33,15900.0,34.8324,34.8324,34.7282,34.7412,15900.0
2008-06-02 09:45:00,53.32,53.34,53.22,53.23,25100.0,34.7347,34.7477,34.6696,34.6761,25100.0
2008-06-02 09:50:00,53.23,53.27,53.08,53.1,54000.0,34.6761,34.7021,34.5784,34.5914,54000.0
2008-06-02 09:55:00,53.09,53.41,53.08,53.32,47300.0,34.5849,34.7933,34.5784,34.7347,47300.0
2008-06-02 10:00:00,53.32,53.36,53.18,53.18,55700.0,34.7347,34.7608,34.6435,34.6435,55700.0
2008-06-02 10:05:00,53.19,53.19,53.0,53.01,47000.0,34.65,34.65,34.5262,34.5328,47000.0
2008-06-02 10:10:00,53.01,53.1,53.01,53.05,14400.0,34.5328,34.5914,34.5328,34.5588,14400.0
2008-06-02 10:15:00,53.05,53.08,52.86,52.88,20200.0,34.5588,34.5784,34.435,34.4481,20200.0
2008-06-02 10:20:00,52.87,52.9,52.78,52.83,35400.0,34.4416,34.4611,34.3829,34.4155,35400.0
2008-06-02 10:25:00,52.82,52.83,52.77,52.81,20600.0,34.409,34.4155,34.3764,34.4025,20600.0
2008-06-02 10:30:00,52.8,52.81,52.64,52.64,47600.0,34.396,34.4025,34.2917,34.2917,47600.0
2008-06-02 10:35:00,52.64,52.67,52.64,52.65,22800.0,34.2917,34.3113,34.2917,34.2982,22800.0
2008-06-02 10:40:00,52.66,52.69,52.62,52.62,25600.0,34.3048,34.3243,34.2787,34.2787,25600.0
2008-06-02 10:45:00,52.62,52.66,52.62,52.65,17800.0,34.2787,34.3048,34.2787,34.2982,17800.0
2008-06-02 10:50:00,52.65,52.69,52.63,52.66,25800.0,34.2982,34.3243,34.2852,34.3048,25800.0
2008-06-02 10:55:00,52.66,52.66,52.61,52.61,21700.0,34.3048,34.3048,34.2722,34.2722,21700.0
2008-06-02 11:00:00,52.61,52.63,52.56,52.57,63400.0,34.2722,34.2852,34.2396,34.2461,63400.0
2008-06-02 11:05:00,52.57,52.6,52.47,52.49,64900.0,34.2461,34.2657,34.181,34.194,64900.0
2008-06-02 11:10:00,52.5,52.52,52.41,52.42,39600.0,34.2005,34.2136,34.1419,34.1484,39600.0
2008-06-02 11:15:00,52.43,52.43,52.33,52.39,47400.0,34.1549,34.1549,34.0898,34.1289,47400.0
2008-06-02 11:20:00,52.38,52.41,52.32,52.4,38200.0,34.1224,34.1419,34.0833,34.1354,38200.0
2008-06-02 11:25:00,52.39,52.41,52.31,52.34,36100.0,34.1289,34.1419,34.0768,34.0963,36100.0
2008-06-02 11:30:00,52.34,52.35,52.3,52.31,42200.0,34.0963,34.1028,34.0702,34.0768,42200.0
2008-06-02 11:35:00,52.31,52.34,52.25,52.25,62300.0,34.0768,34.0963,34.0377,34.0377,62300.0
2008-06-02 11:40:00,52.25,52.27,52.17,52.18,43200.0,34.0377,34.0507,33.9856,33.9921,43200.0
2008-06-02 11:45:00,52.18,52.2,52.09,52.18,76800.0,33.9921,34.0051,33.9334,33.9921,76800.0
2008-06-02 11:50:00,52.16,52.23,52.15,52.21,37500.0,33.979,34.0246,33.9725,34.0116,37500.0
2008-06-02 11:55:00,52.23,52.35,52.23,52.3,26200.0,34.0246,34.1028,34.0246,34.0702,26200.0
2008-06-02 12:00:00,52.3,52.37,52.28,52.37,47900.0,34.0702,34.1158,34.0572,34.1158,47900.0
2008-06-02 12:05:00,52.37,52.38,52.31,52.32,49300.0,34.1158,34.1224,34.0768,34.0833,49300.0
2008-06-02 12:10:00,52.32,52.32,52.2,52.23,27100.0,34.0833,34.0833,34.0051,34.0246,27100.0
2008-06-02 12:15:00,52.23,52.26,52.2,52.23,41100.0,34.0246,34.0442,34.0051,34.0246,41100.0
2008-06-02 12:20:00,52.23,52.23,52.16,52.18,30600.0,34.0246,34.0246,33.979,33.9921,30600.0
2008-06-02 12:25:00,52.18,52.22,52.15,52.21,38600.0,33.9921,34.0181,33.9725,34.0116,38600.0
2008-06-02 12:30:00,52.19,52.24,52.15,52.16,44800.0,33.9986,34.0312,33.9725,33.979,44800.0
2008-06-02 12:35:00,52.16,52.23,52.12,52.23,58900.0,33.979,34.0246,33.953,34.0246,58900.0
2008-06-02 12:40:00,52.22,52.22,52.14,52.15,121500.0,34.0181,34.0181,33.966,33.9725,121500.0
2008-06-02 12:45:00,52.15,52.23,52.15,52.19,89900.0,33.9725,34.0246,33.9725,33.9986,89900.0
2008-06-02 12:50:00,52.19,52.27,52.18,52.25,82100.0,33.9986,34.0507,33.9921,34.0377,82100.0
2008-06-02 12:55:00,52.26,52.3,52.24,52.27,41300.0,34.0442,34.0702,34.0312,34.0507,41300.0
2008-06-02 13:00:00,52.26,52.35,52.25,52.32,54100.0,34.0442,34.1028,34.0377,34.0833,54100.0
2008-06-02 13:05:00,52.32,52.32,52.25,52.28,33400.0,34.0833,34.0833,34.0377,34.0572,33400.0
2008-06-02 13:10:00,52.29,52.36,52.25,52.35,14300.0,34.0637,34.1093,34.0377,34.1028,14300.0
2008-06-02 13:15:00,52.35,52.36,52.29,52.29,24200.0,34.1028,34.1093,34.0637,34.0637,24200.0
2008-06-02 13:20:00,52.3,52.33,52.26,52.32,21100.0,34.0702,34.0898,34.0442,34.0833,21100.0
2008-06-02 13:25:00,52.33,52.35,52.31,52.32,11400.0,34.0898,34.1028,34.0768,34.0833,11400.0
2008-06-02 13:30:00,52.31,52.31,52.25,52.25,34700.0,34.0768,34.0768,34.0377,34.0377,34700.0
2008-06-02 13:35:00,52.25,52.28,52.24,52.26,52300.0,34.0377,34.0572,34.0312,34.0442,52300.0
2008-06-02 13:40:00,52.25,52.28,52.24,52.25,46000.0,34.0377,34.0572,34.0312,34.0377,46000.0
2008-06-02 13:45:00,52.25,52.26,52.23,52.23,50700.0,34.0377,34.0442,34.0246,34.0246,50700.0
2008-06-02 13:50:00,52.24,52.24,52.12,52.17,212200.0,34.0312,34.0312,33.953,33.9856,212200.0
2008-06-02 13:55:00,52.17,52.3,52.17,52.3,63000.0,33.9856,34.0702,33.9856,34.0702,63000.0
2008-06-02 14:00:00,52.29,52.35,52.27,52.31,27600.0,34.0637,34.1028,34.0507,34.0768,27600.0
2008-06-02 14:05:00,52.31,52.44,52.3,52.44,68500.0,34.0768,34.1614,34.0702,34.1614,68500.0
2008-06-02 14:10:00,52.44,52.45,52.36,52.41,24700.0,34.1614,34.168,34.1093,34.1419,24700.0
2008-06-02 14:15:00,52.41,52.44,52.35,52.37,28400.0,34.1419,34.1614,34.1028,34.1158,28400.0
2008-06-02 14:20:00,52.36,52.4,52.29,52.31,44400.0,34.1093,34.1354,34.0637,34.0768,44400.0
2008-06-02 14:25:00,52.31,52.32,52.27,52.29,21900.0,34.0768,34.0833,34.0507,34.0637,21900.0
2008-06-02 14:30:00,52.28,52.3,52.19,52.2,31700.0,34.0572,34.0702,33.9986,34.0051,31700.0
2008-06-02 14:35:00,52.21,52.22,52.17,52.17,31100.0,34.0116,34.0181,33.9856,33.9856,31100.0
2008-06-02 14:40:00,52.18,52.22,52.16,52.18,24100.0,33.9921,34.0181,33.979,33.9921,24100.0
2008-06-02 14:45:00,52.16,52.21,52.15,52.2,18300.0,33.979,34.0116,33.9725,34.0051,18300.0
2008-06-02 14:50:00,52.19,52.2,52.14,52.14,35600.0,33.9986,34.0051,33.966,33.966,35600.0
2008-06-02 14:55:00,52.14,52.17,52.1,52.1,24200.0,33.966,33.9856,33.9399,33.9399,24200.0
2008-06-02 15:00:00,52.12,52.19,52.11,52.15,71200.0,33.953,33.9986,33.9465,33.9725,71200.0
2008-06-02 15:05:00,52.14,52.17,52.13,52.15,34600.0,33.966,33.9856,33.9595,33.9725,34600.0
2008-06-02 15:10:00,52.15,52.2,52.09,52.09,45500.0,33.9725,34.0051,33.9334,33.9334,45500.0
2008-06-02 15:15:00,52.1,52.11,52.06,52.09,46900.0,33.9399,33.9465,33.9139,33.9334,46900.0
2008-06-02 15:20:00,52.09,52.16,52.08,52.12,34100.0,33.9334,33.979,33.9269,33.953,34100.0
2008-06-02 15:25:00,52.12,52.27,52.09,52.25,77600.0,33.953,34.0507,33.9334,34.0377,77600.0
2008-06-02 15:30:00,52.26,52.31,52.24,52.25,38900.0,34.0442,34.0768,34.0312,34.0377,38900.0
2008-06-02 15:35:00,52.25,52.26,52.21,52.21,46000.0,34.0377,34.0442,34.0116,34.0116,46000.0
2008-06-02 15:40:00,52.21,52.22,52.17,52.22,62100.0,34.0116,34.0181,33.9856,34.0181,62100.0
2008-06-02 15:45:00,52.22,52.25,52.21,52.25,110900.0,34.0181,34.0377,34.0116,34.0377,110900.0
2008-06-02 15:50:00,52.25,52.27,52.2,52.27,135900.0,34.0377,34.0507,34.0051,34.0507,135900.0
2008-06-02 15:55:00,52.26,52.27,52.18,52.22,154000.0,34.0442,34.0507,33.9921,34.0181,154000.0
2008-06-03 09:30:00,52.47,52.5,52.31,52.43,30500.0,34.181,34.2005,34.0768,34.1549,30500.0
2008-06-03 09:35:00,52.43,52.59,52.35,52.35,19300.0,34.1549,34.2592,34.1028,34.1028,19300.0
2008-06-03 09:40:00,52.35,52.35,52.01,52.06,36000.0,34.1028,34.1028,33.8813,33.9139,36000.0
2008-06-03 09:45:00,52.05,52.11,52.0,52.04,31100.0,33.9074,33.9465,33.8748,33.9009,31100.0
2008-06-03 09:50:00,52.06,52.1,52.01,52.03,26000.0,33.9139,33.9399,33.8813,33.8943,26000.0
2008-06-03 09:55:00,52.04,52.13,52.02,52.06,25100.0,33.9009,33.9595,33.8878,33.9139,25100.0
2008-06-03 10:00:00,52.06,52.5,52.06,52.5,54300.0,33.9139,34.2005,33.9139,34.2005,54300.0
2008-06-03 10:05:00,52.51,52.54,52.39,52.39,36200.0,34.207,34.2266,34.1289,34.1289,36200.0
2008-06-03 10:10:00,52.39,52.4,52.3,52.36,22700.0,34.1289,34.1354,34.0702,34.1093,22700.0
2008-06-03 10:15:00,52.36,52.42,52.3,52.42,20200.0,34.1093,34.1484,34.0702,34.1484,20200.0
2008-06-03 10:20:00,52.41,52.44,52.39,52.42,17200.0,34.1419,34.1614,34.1289,34.1484,17200.0
2008-06-03 10:25:00,52.41,52.43,52.31,52.32,13500.0,34.1419,34.1549,34.0768,34.0833,13500.0
2008-06-03 10:30:00,52.31,52.31,52.21,52.21,15900.0,34.0768,34.0768,34.0116,34.0116,15900.0
2008-06-03 10:35:00,52.21,52.29,52.18,52.27,14400.0,34.0116,34.0637,33.9921,34.0507,14400.0
2008-06-03 10:40:00,52.28,52.3,52.22,52.24,15100.0,34.0572,34.0702,34.0181,34.0312,15100.0
2008-06-03 10:45:00,52.23,52.23,52.1,52.1,26000.0,34.0246,34.0246,33.9399,33.9399,26000.0
2008-06-03 10:50:00,52.11,52.12,52.01,52.03,69100.0,33.9465,33.953,33.8813,33.8943,69100.0
2008-06-03 10:55:00,52.04,52.13,52.02,52.08,31300.0,33.9009,33.9595,33.8878,33.9269,31300.0
2008-06-03 11:00:00,52.06,52.11,51.98,51.99,43700.0,33.9139,33.9465,33.8618,33.8683,43700.0
2008-06-03 11:05:00,51.99,52.08,51.98,52.04,17400.0,33.8683,33.9269,33.8618,33.9009,17400.0
2008-06-03 11:10:00,52.04,52.04,51.97,52.03,47900.0,33.9009,33.9009,33.8553,33.8943,47900.0
2008-06-03 11:15:00,52.03,52.1,52.01,52.09,38600.0,33.8943,33.9399,33.8813,33.9334,38600.0
2008-06-03 11:20:00,52.08,52.13,52.07,52.07,19900.0,33.9269,33.9595,33.9204,33.9204,19900.0
2008-06-03 11:25:00,52.08,52.08,52.02,52.05,20500.0,33.9269,33.9269,33.8878,33.9074,20500.0
2008-06-03 11:30:00,52.06,52.09,51.99,52.01,46000.0,33.9139,33.9334,33.8683,33.8813,46000.0
2008-06-03 11:35:00,52.0,52.03,51.97,51.99,27400.0,33.8748,33.8943,33.8553,33.8683,27400.0
2008-06-03 11:40:00,52.0,52.11,52.0,52.1,17700.0,33.8748,33.9465,33.8748,33.9399,17700.0
2008-06-03 11:45:00,52.1,52.1,52.05,52.07,28400.0,33.9399,33.9399,33.9074,33.9204,28400.0
2008-06-03 11:50:00,52.08,52.11,52.06,52.09,28600.0,33.9269,33.9465,33.9139,33.9334,28600.0
2008-06-03 11:55:00,52.1,52.11,52.08,52.11,14500.0,33.9399,33.9465,33.9269,33.9465,14500.0
2008-06-03 12:00:00,52.11,52.13,52.01,52.05,27800.0,33.9465,33.9595,33.8813,33.9074,27800.0
2008-06-03 12:05:00,52.05,52.11,52.04,52.05,12400.0,33.9074,33.9465,33.9009,33.9074,12400.0
2008-06-03 12:10:00,52.05,52.09,52.05,52.05,7200.0,33.9074,33.9334,33.9074,33.9074,7200.0
2008-06-03 12:15:00,52.04,52.06,52.01,52.02,15100.0,33.9009,33.9139,33.8813,33.8878,15100.0
2008-06-03 12:20:00,52.02,52.04,51.99,52.0,21500.0,33.8878,33.9009,33.8683,33.8748,21500.0
2008-06-03 12:25:00,52.0,52.01,51.9,51.9,53700.0,33.8748,33.8813,33.8097,33.8097,53700.0
2008-06-03 12:30:00,51.91,51.92,51.87,51.88,40200.0,33.8162,33.8227,33.7901,33.7966,40200.0
2008-06-03 12:35:00,51.89,51.93,51.85,51.88,18500.0,33.8031,33.8292,33.7771,33.7966,18500.0
2008-06-03 12:40:00,51.87,51.87,51.8,51.87,50100.0,33.7901,33.7901,33.7445,33.7901,50100.0
2008-06-03 12:45:00,51.88,51.91,51.86,51.89,20800.0,33.7966,33.8162,33.7836,33.8031,20800.0
2008-06-03 12:50:00,51.89,51.9,51.82,51.82,39800.0,33.8031,33.8097,33.7575,33.7575,39800.0
2008-06-03 12:55:00,51.82,51.85,51.78,51.81,20400.0,33.7575,33.7771,33.7315,33.751,20400.0
2008-06-03 13:00:00,51.8,51.89,51.8,51.87,12400.0,33.7445,33.8031,33.7445,33.7901,12400.0
2008-06-03 13:05:00,51.86,51.91,51.86,51.88,14500.0,33.7836,33.8162,33.7836,33.7966,14500.0
2008-06-03 13:10:00,51.89,51.95,51.88,51.9,20500.0,33.8031,33.8422,33.7966,33.8097,20500.0
2008-06-03 13:15:00,51.91,51.96,51.9,51.96,13600.0,33.8162,33.8487,33.8097,33.8487,13600.0
2008-06-03 13:20:00,51.96,51.99,51.93,51.96,18100.0,33.8487,33.8683,33.8292,33.8487,18100.0
2008-06-03 13:25:00,51.95,51.96,51.85,51.88,17200.0,33.8422,33.8487,33.7771,33.7966,17200.0
2008-06-03 13:30:00,51.87,51.88,51.59,51.64,70800.0,33.7901,33.7966,33.6077,33.6403,70800.0
2008-06-03 13:35:00,51.64,51.67,51.55,51.56,31000.0,33.6403,33.6598,33.5817,33.5882,31000.0
2008-06-03 13:40:00,51.56,51.67,51.54,51.65,36800.0,33.5882,33.6598,33.5751,33.6468,36800.0
2008-06-03 13:45:00,51.64,51.64,51.4,51.42,87500.0,33.6403,33.6403,33.4839,33.497,87500.0
2008-06-03 13:50:00,51.42,51.44,51.29,51.32,75300.0,33.497,33.51,33.4123,33.4318,75300.0
2008-06-03 13:55:00,51.32,51.33,51.2,51.29,57700.0,33.4318,33.4383,33.3537,33.4123,57700.0
2008-06-03 14:00:00,51.28,51.38,51.27,51.34,116500.0,33.4058,33.4709,33.3993,33.4449,116500.0
2008-06-03 14:05:00,51.34,51.42,51.21,51.4,120100.0,33.4449,33.497,33.3602,33.4839,120100.0
2008-06-03 14:10:00,51.41,51.45,51.39,51.44,57900.0,33.4905,33.5165,33.4774,33.51,57900.0
2008-06-03 14:15:00,51.42,51.46,51.39,51.41,62700.0,33.497,33.523,33.4774,33.4905,62700.0
2008-06-03 14:20:00,51.42,51.45,51.3,51.37,40100.0,33.497,33.5165,33.4188,33.4644,40100.0
2008-06-03 14:25:00,51.37,51.39,51.27,51.34,45200.0,33.4644,33.4774,33.3993,33.4449,45200.0
2008-06-03 14:30:00,51.35,51.45,51.33,51.38,48900.0,33.4514,33.5165,33.4383,33.4709,48900.0
2008-06-03 14:35:00,51.37,51.48,51.36,51.45,38200.0,33.4644,33.5361,33.4579,33.5165,38200.0
2008-06-03 14:40:00,51.43,51.45,51.34,51.41,65100.0,33.5035,33.5165,33.4449,33.4905,65100.0
2008-06-03 14:45:00,51.43,51.43,51.35,51.38,43800.0,33.5035,33.5035,33.4514,33.4709,43800.0
2008-06-03 14:50:00,51.39,51.47,51.39,51.45,97700.0,33.4774,33.5295,33.4774,33.5165,97700.0
2008-06-03 14:55:00,51.43,51.53,51.43,51.51,34800.0,33.5035,33.5686,33.5035,33.5556,34800.0
2008-06-03 15:00:00,51.51,51.7,51.43,51.64,67000.0,33.5556,33.6794,33.5035,33.6403,67000.0
2008-06-03 15:05:00,51.65,51.75,51.62,51.74,61600.0,33.6468,33.7119,33.6273,33.7054,61600.0
2008-06-03 15:10:00,51.73,51.73,51.57,51.59,42000.0,33.6989,33.6989,33.5947,33.6077,42000.0
2008-06-03 15:15:00,51.59,51.67,51.59,51.62,28400.0,33.6077,33.6598,33.6077,33.6273,28400.0
2008-06-03 15:20:00,51.61,51.7,51.57,51.67,31600.0,33.6207,33.6794,33.5947,33.6598,31600.0
2008-06-03 15:25:00,51.66,51.73,51.63,51.71,33100.0,33.6533,33.6989,33.6338,33.6859,33100.0
2008-06-03 15:30:00,51.72,51.81,51.63,51.78,51400.0,33.6924,33.751,33.6338,33.7315,51400.0
2008-06-03 15:35:00,51.77,51.83,51.71,51.8,51300.0,33.725,33.7641,33.6859,33.7445,51300.0
2008-06-03 15:40:00,51.79,51.82,51.68,51.71,57600.0,33.738,33.7575,33.6663,33.6859,57600.0
2008-06-03 15:45:00,51.71,51.72,51.62,51.62,59500.0,33.6859,33.6924,33.6273,33.6273,59500.0
2008-06-03 15:50:00,51.62,51.77,51.57,51.58,122000.0,33.6273,33.725,33.5947,33.6012,122000.0
2008-06-03 15:55:00,51.58,51.65,51.53,51.53,65800.0,33.6012,33.6468,33.5686,33.5686,65800.0
2008-06-04 09:30:00,51.5,51.56,51.01,51.19,65700.0,33.5491,33.5882,33.2299,33.3471,65700.0
2008-06-04 09:35:00,51.19,51.48,51.15,51.41,36600.0,33.3471,33.5361,33.3211,33.4905,36600.0
2008-06-04 09:40:00,51.42,51.63,51.33,51.62,44400.0,33.497,33.6338,33.4383,33.6273,44400.0
2008-06-04 09:45:00,51.63,51.68,51.55,51.64,22900.0,33.6338,33.6663,33.5817,33.6403,22900.0
2008-06-04 09:50:00,51.62,51.62,51.47,51.47,27000.0,33.6273,33.6273,33.5295,33.5295,27000.0
2008-06-04 09:55:00,51.49,51.49,51.4,51.42,17100.0,33.5426,33.5426,33.4839,33.497,17100.0
2008-06-04 10:00:00,51.44,51.52,51.3,51.37,22900.0,33.51,33.5621,33.4188,33.4644,22900.0
2008-06-04 10:05:00,51.36,51.39,51.28,51.36,29400.0,33.4579,33.4774,33.4058,33.4579,29400.0
2008-06-04 10:10:00,51.37,51.39,51.35,51.35,33300.0,33.4644,33.4774,33.4514,33.4514,33300.0
2008-06-04 10:15:00,51.36,51.37,51.31,51.32,11700.0,33.4579,33.4644,33.4253,33.4318,11700.0
2008-06-04 10:20:00,51.32,51.37,51.3,51.36,18800.0,33.4318,33.4644,33.4188,33.4579,18800.0
2008-06-04 10:25:00,51.34,51.43,51.33,51.34,20800.0,33.4449,33.5035,33.4383,33.4449,20800.0
2008-06-04 10:30:00,51.33,51.34,51.28,51.29,28000.0,33.4383,33.4449,33.4058,33.4123,28000.0
2008-06-04 10:35:00,51.29,51.29,51.14,51.15,46400.0,33.4123,33.4123,33.3146,33.3211,46400.0
2008-06-04 10:40:00,51.15,51.21,51.06,51.2,20100.0,33.3211,33.3602,33.2625,33.3537,20100.0
2008-06-04 10:45:00,51.19,51.21,51.14,51.17,13900.0,33.3471,33.3602,33.3146,33.3341,13900.0
2008-06-04 10:50:00,51.17,51.32,51.16,51.32,16600.0,33.3341,33.4318,33.3276,33.4318,16600.0
2008-06-04 10:55:00,51.32,51.35,51.27,51.27,13200.0,33.4318,33.4514,33.3993,33.3993,13200.0
2008-06-04 11:00:00,51.26,51.29,51.24,51.27,17600.0,33.3927,33.4123,33.3797,33.3993,17600.0
2008-06-04 11:05:00,51.27,51.41,51.27,51.39,23700.0,33.3993,33.4905,33.3993,33.4774,23700.0
2008-06-04 11:10:00,51.41,51.42,51.37,51.39,7700.0,33.4905,33.497,33.4644,33.4774,7700.0
2008-06-04 11:15:00,51.38,51.43,51.37,51.41,8000.0,33.4709,33.5035,33.4644,33.4905,8000.0
2008-06-04 11:20:00,51.4,51.45,51.39,51.42,17100.0,33.4839,33.5165,33.4774,33.497,17100.0
2008-06-04 11:25:00,51.42,51.42,51.36,51.39,18900.0,33.497,33.497,33.4579,33.4774,18900.0
2008-06-04 11:30:00,51.38,51.38,51.31,51.35,18900.0,33.4709,33.4709,33.4253,33.4514,18900.0
2008-06-04 11:35:00,51.35,51.4,51.33,51.37,8600.0,33.4514,33.4839,33.4383,33.4644,8600.0
2008-06-04 11:40:00,51.39,51.4,51.34,51.38,9100.0,33.4774,33.4839,33.4449,33.4709,9100.0
2008-06-04 11:45:00,51.38,51.39,51.34,51.37,5300.0,33.4709,33.4774,33.4449,33.4644,5300.0
2008-06-04 11:50:00,51.36,51.4,51.36,51.4,10700.0,33.4579,33.4839,33.4579,33.4839,10700.0
2008-06-04 11:55:00,51.39,51.42,51.38,51.4,11600.0,33.4774,33.497,33.4709,33.4839,11600.0
2008-06-04 12:00:00,51.39,51.39,51.26,51.26,11800.0,33.4774,33.4774,33.3927,33.3927,11800.0
2008-06-04 12:05:00,51.27,51.29,51.26,51.29,8300.0,33.3993,33.4123,33.3927,33.4123,8300.0
2008-06-04 12:10:00,51.29,51.31,51.25,51.31,21400.0,33.4123,33.4253,33.3862,33.4253,21400.0
2008-06-04 12:15:00,51.32,51.35,51.3,51.35,7700.0,33.4318,33.4514,33.4188,33.4514,7700.0
2008-06-04 12:20:00,51.35,51.37,51.32,51.34,15700.0,33.4514,33.4644,33.4318,33.4449,15700.0
2008-06-04 12:25:00,51.33,51.35,51.28,51.3,13400.0,33.4383,33.4514,33.4058,33.4188,13400.0
2008-06-04 12:30:00,51.31,51.36,51.3,51.35,12900.0,33.4253,33.4579,33.4188,33.4514,12900.0
2008-06-04 12:35:00,51.36,51.36,51.21,51.25,23300.0,33.4579,33.4579,33.3602,33.3862,23300.0
2008-06-04 12:40:00,51.24,51.24,51.13,51.16,17900.0,33.3797,33.3797,33.3081,33.3276,17900.0
2008-06-04 12:45:00,51.18,51.22,51.11,51.14,14000.0,33.3406,33.3667,33.295,33.3146,14000.0
2008-06-04 12:50:00,51.14,51.18,51.14,51.18,15600.0,33.3146,33.3406,33.3146,33.3406,15600.0
2008-06-04 12:55:00,51.17,51.17,51.09,51.13,15800.0,33.3341,33.3341,33.282,33.3081,15800.0
2008-06-04 13:00:00,51.16,51.27,51.15,51.23,16300.0,33.3276,33.3993,33.3211,33.3732,16300.0
2008-06-04 13:05:00,51.23,51.23,51.03,51.1,26600.0,33.3732,33.3732,33.2429,33.2885,26600.0
2008-06-04 13:10:00,51.1,51.18,51.09,51.18,16300.0,33.2885,33.3406,33.282,33.3406,16300.0
2008-06-04 13:15:00,51.18,51.22,51.17,51.17,12100.0,33.3406,33.3667,33.3341,33.3341,12100.0
2008-06-04 13:20:00,51.17,51.44,51.17,51.24,44900.0,33.3341,33.51,33.3341,33.3797,44900.0
2008-06-04 13:25:00,51.26,51.34,51.26,51.33,10400.0,33.3927,33.4449,33.3927,33.4383,10400.0
2008-06-04 13:30:00,51.33,51.39,51.31,51.38,19400.0,33.4383,33.4774,33.4253,33.4709,19400.0
2008-06-04 13:35:00,51.39,51.41,51.36,51.38,6000.0,33.4774,33.4905,33.4579,33.4709,6000.0
2008-06-04 13:40:00,51.38,51.44,51.38,51.41,12200.0,33.4709,33.51,33.4709,33.4905,12200.0
2008-06-04 13:45:00,51.41,51.43,51.39,51.41,8100.0,33.4905,33.5035,33.4774,33.4905,8100.0
2008-06-04 13:50:00,51.41,51.51,51.39,51.49,27800.0,33.4905,33.5556,33.4774,33.5426,27800.0
2008-06-04 13:55:00,51.49,51.5,51.46,51.47,14400.0,33.5426,33.5491,33.523,33.5295,14400.0
2008-06-04 14:00:00,51.47,51.48,51.42,51.48,18000.0,33.5295,33.5361,33.497,33.5361,18000.0
2008-06-04 14:05:00,51.49,51.49,51.36,51.36,22800.0,33.5426,33.5426,33.4579,33.4579,22800.0
2008-06-04 14:10:00,51.37,51.4,51.25,51.25,27500.0,33.4644,33.4839,33.3862,33.3862,27500.0
2008-06-04 14:15:00,51.25,51.28,51.17,51.2,34900.0,33.3862,33.4058,33.3341,33.3537,34900.0
2008-06-04 14:20:00,51.19,51.27,51.17,51.27,16500.0,33.3471,33.3993,33.3341,33.3993,16500.0
2008-06-04 14:25:00,51.27,51.27,51.19,51.24,15700.0,33.3993,33.3993,33.3471,33.3797,15700.0
2008-06-04 14:30:00,51.24,51.32,51.19,51.3,25700.0,33.3797,33.4318,33.3471,33.4188,25700.0
2008-06-04 14:35:00,51.31,51.42,51.3,51.4,13100.0,33.4253,33.497,33.4188,33.4839,13100.0
2008-06-04 14:40:00,51.41,51.45,51.37,51.4,9600.0,33.4905,33.5165,33.4644,33.4839,9600.0
2008-06-04 14:45:00,51.39,51.39,51.2,51.23,54600.0,33.4774,33.4774,33.3537,33.3732,54600.0
2008-06-04 14:50:00,51.23,51.25,51.07,51.11,26400.0,33.3732,33.3862,33.269,33.295,26400.0
2008-06-04 14:55:00,51.1,51.15,51.02,51.12,42400.0,33.2885,33.3211,33.2364,33.3015,42400.0
2008-06-04 15:00:00,51.12,51.22,51.09,51.2,39000.0,33.3015,33.3667,33.282,33.3537,39000.0
2008-06-04 15:05:00,51.19,51.3,51.19,51.27,44600.0,33.3471,33.4188,33.3471,33.3993,44600.0
2008-06-04 15:10:00,51.27,51.29,51.2,51.2,42200.0,33.3993,33.4123,33.3537,33.3537,42200.0
2008-06-04 15:15:00,51.2,51.42,51.2,51.38,77200.0,33.3537,33.497,33.3537,33.4709,77200.0
2008-06-04 15:20:00,51.39,51.4,51.24,51.28,80000.0,33.4774,33.4839,33.3797,33.4058,80000.0
2008-06-04 15:25:00,51.28,51.32,51.17,51.19,38700.0,33.4058,33.4318,33.3341,33.3471,38700.0
2008-06-04 15:30:00,51.19,51.36,51.16,51.31,157400.0,33.3471,33.4579,33.3276,33.4253,157400.0
2008-06-04 15:35:00,51.32,51.41,51.32,51.38,28600.0,33.4318,33.4905,33.4318,33.4709,28600.0
2008-06-04 15:40:00,51.38,51.39,51.26,51.28,46700.0,33.4709,33.4774,33.3927,33.4058,46700.0
2008-06-04 15:45:00,51.28,51.44,51.28,51.38,98900.0,33.4058,33.51,33.4058,33.4709,98900.0
2008-06-04 15:50:00,51.38,51.4,51.32,51.36,76700.0,33.4709,33.4839,33.4318,33.4579,76700.0
2008-06-04 15:55:00,51.36,51.39,51.29,51.34,101000.0,33.4579,33.4774,33.4123,33.4449,101000.0
2008-06-05 09:30:00,51.58,51.69,51.51,51.56,40300.0,33.6012,33.6729,33.5556,33.5882,40300.0
2008-06-05 09:35:00,51.55,51.56,51.38,51.38,14900.0,33.5817,33.5882,33.4709,33.4709,14900.0
2008-06-05 09:40:00,51.39,51.41,51.3,51.34,46600.0,33.4774,33.4905,33.4188,33.4449,46600.0
2008-06-05 09:45:00,51.33,51.47,51.33,51.44,26800.0,33.4383,33.5295,33.4383,33.51,26800.0
2008-06-05 09:50:00,51.44,51.53,51.41,51.41,31400.0,33.51,33.5686,33.4905,33.4905,31400.0
2008-06-05 09:55:00,51.41,51.41,51.3,51.32,25600.0,33.4905,33.4905,33.4188,33.4318,25600.0
2008-06-05 10:00:00,51.3,51.31,51.16,51.27,43600.0,33.4188,33.4253,33.3276,33.3993,43600.0
2008-06-05 10:05:00,51.27,51.4,51.23,51.33,48800.0,33.3993,33.4839,33.3732,33.4383,48800.0
2008-06-05 10:10:00,51.34,51.63,51.34,51.61,141100.0,33.4449,33.6338,33.4449,33.6207,141100.0
2008-06-05 10:15:00,51.62,51.66,51.46,51.47,50800.0,33.6273,33.6533,33.523,33.5295,50800.0
2008-06-05 10:20:00,51.48,51.54,51.48,51.49,22200.0,33.5361,33.5751,33.5361,33.5426,22200.0
2008-06-05 10:25:00,51.49,51.51,51.47,51.5,13600.0,33.5426,33.5556,33.5295,33.5491,13600.0
2008-06-05 10:30:00,51.5,51.54,51.48,51.54,39600.0,33.5491,33.5751,33.5361,33.5751,39600.0
2008-06-05 10:35:00,51.52,51.56,51.48,51.51,16500.0,33.5621,33.5882,33.5361,33.5556,16500.0
2008-06-05 10:40:00,51.52,51.53,51.48,51.53,22200.0,33.5621,33.5686,33.5361,33.5686,22200.0
2008-06-05 10:45:00,51.53,51.61,51.52,51.54,34900.0,33.5686,33.6207,33.5621,33.5751,34900.0
2008-06-05 10:50:00,51.55,51.56,51.41,51.54,43100.0,33.5817,33.5882,33.4905,33.5751,43100.0
2008-06-05 10:55:00,51.53,51.56,51.49,51.53,14600.0,33.5686,33.5882,33.5426,33.5686,14600.0
2008-06-05 11:00:00,51.53,51.54,51.48,51.52,9900.0,33.5686,33.5751,33.5361,33.5621,9900.0
2008-06-05 11:05:00,51.53,51.54,51.46,51.47,13900.0,33.5686,33.5751,33.523,33.5295,13900.0
2008-06-05 11:10:00,51.47,51.57,51.46,51.48,32000.0,33.5295,33.5947,33.523,33.5361,32000.0
2008-06-05 11:15:00,51.49,51.53,51.48,51.51,17500.0,33.5426,33.5686,33.5361,33.5556,17500.0
2008-06-05 11:20:00,51.51,51.53,51.41,51.45,19100.0,33.5556,33.5686,33.4905,33.5165,19100.0
2008-06-05 11:25:00,51.45,51.6,51.45,51.58,14500.0,33.5165,33.6142,33.5165,33.6012,14500.0
2008-06-05 11:30:00,51.57,51.58,51.53,51.56,12600.0,33.5947,33.6012,33.5686,33.5882,12600.0
2008-06-05 11:35:00,51.55,51.58,51.55,51.58,50500.0,33.5817,33.6012,33.5817,33.6012,50500.0
2008-06-05 11:40:00,51.58,51.58,51.52,51.53,13400.0,33.6012,33.6012,33.5621,33.5686,13400.0
2008-06-05 11:45:00,51.53,51.54,51.51,51.53,12800.0,33.5686,33.5751,33.5556,33.5686,12800.0
2008-06-05 11:50:00,51.54,51.58,51.53,51.56,18300.0,33.5751,33.6012,33.5686,33.5882,18300.0
2008-06-05 11:55:00,51.56,51.6,51.55,51.59,70900.0,33.5882,33.6142,33.5817,33.6077,70900.0
2008-06-05 12:00:00,51.58,51.58,51.48,51.51,78700.0,33.6012,33.6012,33.5361,33.5556,78700.0
2008-06-05 12:05:00,51.5,51.5,51.45,51.48,9400.0,33.5491,33.5491,33.5165,33.5361,9400.0
2008-06-05 12:10:00,51.47,51.52,51.4,51.46,10100.0,33.5295,33.5621,33.4839,33.523,10100.0
2008-06-05 12:15:00,51.45,51.51,51.44,51.51,5400.0,33.5165,33.5556,33.51,33.5556,5400.0
2008-06-05 12:20:00,51.53,51.57,51.49,51.56,15000.0,33.5686,33.5947,33.5426,33.5882,15000.0
2008-06-05 12:25:00,51.56,51.61,51.5,51.51,39100.0,33.5882,33.6207,33.5491,33.5556,39100.0
2008-06-05 12:30:00,51.51,51.52,51.49,51.49,15000.0,33.5556,33.5621,33.5426,33.5426,15000.0
2008-06-05 12:35:00,51.49,51.51,51.49,51.51,13800.0,33.5426,33.5556,33.5426,33.5556,13800.0
2008-06-05 12:40:00,51.5,51.58,51.49,51.58,48500.0,33.5491,33.6012,33.5426,33.6012,48500.0
2008-06-05 12:45:00,51.57,51.58,51.56,51.57,6100.0,33.5947,33.6012,33.5882,33.5947,6100.0
2008-06-05 12:50:00,51.58,51.6,51.53,51.56,18800.0,33.6012,33.6142,33.5686,33.5882,18800.0
2008-06-05 12:55:00,51.56,51.6,51.55,51.6,21200.0,33.5882,33.6142,33.5817,33.6142,21200.0
2008-06-05 13:00:00,51.6,51.61,51.56,51.57,59200.0,33.6142,33.6207,33.5882,33.5947,59200.0
2008-06-05 13:05:00,51.56,51.61,51.53,51.59,26000.0,33.5882,33.6207,33.5686,33.6077,26000.0
2008-06-05 13:10:00,51.58,51.59,51.55,51.56,8600.0,33.6012,33.6077,33.5817,33.5882,8600.0
2008-06-05 13:15:00,51.57,51.59,51.57,51.59,11300.0,33.5947,33.6077,33.5947,33.6077,11300.0
2008-06-05 13:20:00,51.59,51.59,51.51,51.53,15900.0,33.6077,33.6077,33.5556,33.5686,15900.0
2008-06-05 13:25:00,51.53,51.6,51.53,51.59,40000.0,33.5686,33.6142,33.5686,33.6077,40000.0
2008-06-05 13:30:00,51.59,51.59,51.54,51.57,11300.0,33.6077,33.6077,33.5751,33.5947,11300.0
2008-06-05 13:35:00,51.57,51.6,51.55,51.58,11200.0,33.5947,33.6142,33.5817,33.6012,11200.0
2008-06-05 13:40:00,51.58,51.62,51.58,51.6,18300.0,33.6012,33.6273,33.6012,33.6142,18300.0
2008-06-05 13:45:00,51.6,51.6,51.55,51.58,14700.0,33.6142,33.6142,33.5817,33.6012,14700.0
2008-06-05 13:50:00,51.58,51.58,51.45,51.47,55500.0,33.6012,33.6012,33.5165,33.5295,55500.0
2008-06-05 13:55:00,51.47,51.49,51.42,51.45,16800.0,33.5295,33.5426,33.497,33.5165,16800.0
2008-06-05 14:00:00,51.46,51.48,51.44,51.44,21000.0,33.523,33.5361,33.51,33.51,21000.0
2008-06-05 14:05:00,51.44,51.49,51.42,51.49,11800.0,33.51,33.5426,33.497,33.5426,11800.0
2008-06-05 14:10:00,51.49,51.51,51.47,51.48,14300.0,33.5426,33.5556,33.5295,33.5361,14300.0
2008-06-05 14:15:00,51.48,51.51,51.48,51.49,20300.0,33.5361,33.5556,33.5361,33.5426,20300.0
2008-06-05 14:20:00,51.48,51.48,51.33,51.37,30500.0,33.5361,33.5361,33.4383,33.4644,30500.0
2008-06-05 14:25:00,51.39,51.42,51.38,51.38,11800.0,33.4774,33.497,33.4709,33.4709,11800.0
2008-06-05 14:30:00,51.38,51.4,51.34,51.37,17200.0,33.4709,33.4839,33.4449,33.4644,17200.0
2008-06-05 14:35:00,51.36,51.45,51.36,51.43,13700.0,33.4579,33.5165,33.4579,33.5035,13700.0
2008-06-05 14:40:00,51.42,51.45,51.39,51.43,27800.0,33.497,33.5165,33.4774,33.5035,27800.0
2008-06-05 14:45:00,51.43,51.49,51.41,51.47,8100.0,33.5035,33.5426,33.4905,33.5295,8100.0
2008-06-05 14:50:00,51.48,51.5,51.44,51.5,14800.0,33.5361,33.5491,33.51,33.5491,14800.0
2008-06-05 14:55:00,51.5,51.52,51.46,51.48,21900.0,33.5491,33.5621,33.523,33.5361,21900.0
2008-06-05 15:00:00,51.49,51.51,51.48,51.5,16400.0,33.5426,33.5556,33.5361,33.5491,16400.0
2008-06-05 15:05:00,51.5,51.55,51.49,51.55,100700.0,33.5491,33.5817,33.5426,33.5817,100700.0
2008-06-05 15:10:00,51.54,51.54,51.48,51.49,63100.0,33.5751,33.5751,33.5361,33.5426,63100.0
2008-06-05 15:15:00,51.49,51.51,51.46,51.46,23100.0,33.5426,33.5556,33.523,33.523,23100.0
2008-06-05 15:20:00,51.47,51.53,51.45,51.5,34400.0,33.5295,33.5686,33.5165,33.5491,34400.0
2008-06-05 15:25:00,51.51,51.55,51.49,51.54,29000.0,33.5556,33.5817,33.5426,33.5751,29000.0
2008-06-05 15:30:00,51.55,51.59,51.52,51.54,82300.0,33.5817,33.6077,33.5621,33.5751,82300.0
2008-06-05 15:35:00,51.53,51.55,51.49,51.5,62400.0,33.5686,33.5817,33.5426,33.5491,62400.0
2008-06-05 15:40:00,51.5,51.52,51.47,51.51,75900.0,33.5491,33.5621,33.5295,33.5556,75900.0
2008-06-05 15:45:00,51.5,51.52,51.48,51.49,46800.0,33.5491,33.5621,33.5361,33.5426,46800.0
2008-06-05 15:50:00,51.49,51.53,51.46,51.48,88600.0,33.5426,33.5686,33.523,33.5361,88600.0
2008-06-05 15:55:00,51.48,51.54,51.47,51.48,100200.0,33.5361,33.5751,33.5295,33.5361,100200.0
2008-06-06 09:30:00,51.17,51.2,51.0,51.04,47500.0,33.3341,33.3537,33.2234,33.2494,47500.0
2008-06-06 09:35:00,51.02,51.1,50.99,51.03,27400.0,33.2364,33.2885,33.2169,33.2429,27400.0
2008-06-06 09:40:00,51.04,51.13,51.01,51.11,29800.0,33.2494,33.3081,33.2299,33.295,29800.0
2008-06-06 09:45:00,51.09,51.11,50.93,50.94,20900.0,33.282,33.295,33.1778,33.1843,20900.0
2008-06-06 09:50:00,50.96,51.1,50.89,51.06,25600.0,33.1973,33.2885,33.1517,33.2625,25600.0
2008-06-06 09:55:00,51.06,51.08,50.87,51.03,32700.0,33.2625,33.2755,33.1387,33.2429,32700.0
2008-06-06 10:00:00,51.02,51.02,50.65,50.71,55000.0,33.2364,33.2364,32.9954,33.0345,55000.0
2008-06-06 10:05:00,50.71,50.75,50.63,50.69,28700.0,33.0345,33.0605,32.9823,33.0214,28700.0
2008-06-06 10:10:00,50.7,50.75,50.68,50.71,17800.0,33.0279,33.0605,33.0149,33.0345,17800.0
2008-06-06 10:15:00,50.71,50.79,50.69,50.78,15900.0,33.0345,33.0866,33.0214,33.0801,15900.0
2008-06-06 10:20:00,50.77,50.88,50.77,50.85,18600.0,33.0735,33.1452,33.0735,33.1257,18600.0
2008-06-06 10:25:00,50.85,50.85,50.73,50.76,29700.0,33.1257,33.1257,33.0475,33.067,29700.0
2008-06-06 10:30:00,50.75,50.85,50.73,50.84,16500.0,33.0605,33.1257,33.0475,33.1191,16500.0
2008-06-06 10:35:00,50.86,50.9,50.82,50.87,17300.0,33.1322,33.1582,33.1061,33.1387,17300.0
2008-06-06 10:40:00,50.86,50.86,50.66,50.66,27000.0,33.1322,33.1322,33.0019,33.0019,27000.0
2008-06-06 10:45:00,50.67,50.74,50.67,50.74,19900.0,33.0084,33.054,33.0084,33.054,19900.0
2008-06-06 10:50:00,50.73,50.76,50.7,50.73,15100.0,33.0475,33.067,33.0279,33.0475,15100.0
2008-06-06 10:55:00,50.73,50.73,50.65,50.67,16600.0,33.0475,33.0475,32.9954,33.0084,16600.0
2008-06-06 11:00:00,50.67,50.71,50.62,50.69,34000.0,33.0084,33.0345,32.9758,33.0214,34000.0
2008-06-06 11:05:00,50.68,50.7,50.64,50.68,79400.0,33.0149,33.0279,32.9888,33.0149,79400.0
2008-06-06 11:10:00,50.68,50.69,50.65,50.67,36600.0,33.0149,33.0214,32.9954,33.0084,36600.0
2008-06-06 11:15:00,50.68,50.76,50.67,50.76,29400.0,33.0149,33.067,33.0084,33.067,29400.0
2008-06-06 11:20:00,50.76,50.79,50.72,50.72,14500.0,33.067,33.0866,33.041,33.041,14500.0
2008-06-06 11:25:00,50.72,50.72,50.66,50.68,26800.0,33.041,33.041,33.0019,33.0149,26800.0
2008-06-06 11:30:00,50.67,50.69,50.67,50.69,14600.0,33.0084,33.0214,33.0084,33.0214,14600.0
2008-06-06 11:35:00,50.68,50.84,50.68,50.83,28400.0,33.0149,33.1191,33.0149,33.1126,28400.0
2008-06-06 11:40:00,50.82,50.84,50.78,50.82,22600.0,33.1061,33.1191,33.0801,33.1061,22600.0
2008-06-06 11:45:00,50.81,50.9,50.81,50.88,29000.0,33.0996,33.1582,33.0996,33.1452,29000.0
2008-06-06 11:50:00,50.87,50.88,50.83,50.87,13300.0,33.1387,33.1452,33.1126,33.1387,13300.0
2008-06-06 11:55:00,50.87,50.87,50.8,50.82,15900.0,33.1387,33.1387,33.0931,33.1061,15900.0
2008-06-06 12:00:00,50.81,50.82,50.77,50.78,16400.0,33.0996,33.1061,33.0735,33.0801,16400.0
2008-06-06 12:05:00,50.78,50.78,50.71,50.73,21900.0,33.0801,33.0801,33.0345,33.0475,21900.0
2008-06-06 12:10:00,50.72,50.77,50.72,50.74,17700.0,33.041,33.0735,33.041,33.054,17700.0
2008-06-06 12:15:00,50.74,50.8,50.74,50.78,22400.0,33.054,33.0931,33.054,33.0801,22400.0
2008-06-06 12:20:00,50.78,50.78,50.68,50.68,22100.0,33.0801,33.0801,33.0149,33.0149,22100.0
2008-06-06 12:25:00,50.69,50.72,50.67,50.68,31500.0,33.0214,33.041,33.0084,33.0149,31500.0
2008-06-06 12:30:00,50.68,50.75,50.67,50.74,9000.0,33.0149,33.0605,33.0084,33.054,9000.0
2008-06-06 12:35:00,50.73,50.87,50.73,50.86,15700.0,33.0475,33.1387,33.0475,33.1322,15700.0
2008-06-06 12:40:00,50.87,50.9,50.86,50.86,15100.0,33.1387,33.1582,33.1322,33.1322,15100.0
2008-06-06 12:45:00,50.86,50.91,50.85,50.89,18500.0,33.1322,33.1647,33.1257,33.1517,18500.0
2008-06-06 12:50:00,50.88,50.89,50.8,50.83,30300.0,33.1452,33.1517,33.0931,33.1126,30300.0
2008-06-06 12:55:00,50.82,50.83,50.78,50.82,10100.0,33.1061,33.1126,33.0801,33.1061,10100.0
2008-06-06 13:00:00,50.82,50.84,50.67,50.7,25300.0,33.1061,33.1191,33.0084,33.0279,25300.0
2008-06-06 13:05:00,50.68,50.72,50.67,50.7,13300.0,33.0149,33.041,33.0084,33.0279,13300.0
2008-06-06 13:10:00,50.7,50.77,50.67,50.73,13100.0,33.0279,33.0735,33.0084,33.0475,13100.0
2008-06-06 13:15:00,50.74,50.75,50.65,50.67,29000.0,33.054,33.0605,32.9954,33.0084,29000.0
2008-06-06 13:20:00,50.68,50.78,50.67,50.78,15800.0,33.0149,33.0801,33.0084,33.0801,15800.0
2008-06-06 13:25:00,50.77,50.79,50.73,50.74,9300.0,33.0735,33.0866,33.0475,33.054,9300.0
2008-06-06 13:30:00,50.74,50.76,50.67,50.74,10300.0,33.054,33.067,33.0084,33.054,10300.0
2008-06-06 13:35:00,50.74,50.83,50.74,50.77,20400.0,33.054,33.1126,33.054,33.0735,20400.0
2008-06-06 13:40:00,50.77,50.84,50.76,50.81,21100.0,33.0735,33.1191,33.067,33.0996,21100.0
2008-06-06 13:45:00,50.81,50.86,50.8,50.83,42900.0,33.0996,33.1322,33.0931,33.1126,42900.0
2008-06-06 13:50:00,50.83,50.84,50.67,50.75,31100.0,33.1126,33.1191,33.0084,33.0605,31100.0
2008-06-06 13:55:00,50.75,50.8,50.72,50.78,24600.0,33.0605,33.0931,33.041,33.0801,24600.0
2008-06-06 14:00:00,50.78,50.78,50.72,50.75,25500.0,33.0801,33.0801,33.041,33.0605,25500.0
2008-06-06 14:05:00,50.74,50.78,50.66,50.7,53500.0,33.054,33.0801,33.0019,33.0279,53500.0
2008-06-06 14:10:00,50.72,50.73,50.65,50.68,51600.0,33.041,33.0475,32.9954,33.0149,51600.0
2008-06-06 14:15:00,50.68,50.69,50.57,50.66,37700.0,33.0149,33.0214,32.9432,33.0019,37700.0
2008-06-06 14:20:00,50.66,50.71,50.58,50.63,34500.0,33.0019,33.0345,32.9498,32.9823,34500.0
2008-06-06 14:25:00,50.65,50.7,50.58,50.68,30900.0,32.9954,33.0279,32.9498,33.0149,30900.0
2008-06-06 14:30:00,50.68,50.75,50.66,50.66,21300.0,33.0149,33.0605,33.0019,33.0019,21300.0
2008-06-06 14:35:00,50.66,50.68,50.59,50.63,22900.0,33.0019,33.0149,32.9563,32.9823,22900.0
2008-06-06 14:40:00,50.62,50.73,50.6,50.7,15200.0,32.9758,33.0475,32.9628,33.0279,15200.0
2008-06-06 14:45:00,50.69,50.7,50.58,50.62,10600.0,33.0214,33.0279,32.9498,32.9758,10600.0
2008-06-06 14:50:00,50.62,50.64,50.51,50.51,12500.0,32.9758,32.9888,32.9042,32.9042,12500.0
2008-06-06 14:55:00,50.53,50.56,50.48,50.48,16400.0,32.9172,32.9367,32.8846,32.8846,16400.0
2008-06-06 15:00:00,50.5,50.63,50.5,50.57,21200.0,32.8976,32.9823,32.8976,32.9432,21200.0
2008-06-06 15:05:00,50.58,50.69,50.52,50.69,20100.0,32.9498,33.0214,32.9107,33.0214,20100.0
2008-06-06 15:10:00,50.68,50.86,50.68,50.85,50300.0,33.0149,33.1322,33.0149,33.1257,50300.0
2008-06-06 15:15:00,50.85,50.86,50.7,50.8,63500.0,33.1257,33.1322,33.0279,33.0931,63500.0
2008-06-06 15:20:00,50.8,50.84,50.6,50.62,32500.0,33.0931,33.1191,32.9628,32.9758,32500.0
2008-06-06 15:25:00,50.6,50.62,50.43,50.48,29400.0,32.9628,32.9758,32.852,32.8846,29400.0
2008-06-06 15:30:00,50.48,50.5,50.33,50.41,43100.0,32.8846,32.8976,32.7869,32.839,43100.0
2008-06-06 15:35:00,50.38,50.49,50.35,50.42,38900.0,32.8195,32.8911,32.7999,32.8455,38900.0
2008-06-06 15:40:00,50.42,50.43,50.29,50.3,69900.0,32.8455,32.852,32.7608,32.7674,69900.0
2008-06-06 15:45:00,50.3,50.33,50.25,50.29,57900.0,32.7674,32.7869,32.7348,32.7608,57900.0
2008-06-06 15:50:00,50.29,50.31,50.19,50.25,66400.0,32.7608,32.7739,32.6957,32.7348,66400.0
2008-06-06 15:55:00,50.24,50.26,50.16,50.16,112600.0,32.7283,32.7413,32.6762,32.6762,112600.0
2008-06-09 09:30:00,50.54,50.71,50.06,50.06,49900.0,32.9237,33.0345,32.611,32.611,49900.0
2008-06-09 09:35:00,50.09,50.28,50.07,50.19,12900.0,32.6306,32.7543,32.6175,32.6957,12900.0
2008-06-09 09:40:00,50.19,50.22,50.08,50.12,47800.0,32.6957,32.7152,32.624,32.6501,47800.0
2008-06-09 09:45:00,50.18,50.18,50.0,50.02,23100.0,32.6892,32.6892,32.5719,32.585,23100.0
2008-06-09 09:50:00,50.01,50.25,50.01,50.22,24800.0,32.5784,32.7348,32.5784,32.7152,24800.0
2008-06-09 09:55:00,50.21,50.31,50.21,50.25,11500.0,32.7087,32.7739,32.7087,32.7348,11500.0
2008-06-09 10:00:00,50.29,50.47,50.27,50.37,41600.0,32.7608,32.8781,32.7478,32.813,41600.0
2008-06-09 10:05:00,50.37,50.43,50.34,50.35,23600.0,32.813,32.852,32.7934,32.7999,23600.0
2008-06-09 10:10:00,50.37,50.47,50.27,50.46,31900.0,32.813,32.8781,32.7478,32.8716,31900.0
2008-06-09 10:15:00,50.45,50.62,50.45,50.55,21800.0,32.8651,32.9758,32.8651,32.9302,21800.0
2008-06-09 10:20:00,50.56,50.59,50.39,50.44,20000.0,32.9367,32.9563,32.826,32.8586,20000.0
2008-06-09 10:25:00,50.45,50.53,50.43,50.52,23100.0,32.8651,32.9172,32.852,32.9107,23100.0
2008-06-09 10:30:00,50.52,50.53,50.47,50.53,22700.0,32.9107,32.9172,32.8781,32.9172,22700.0
2008-06-09 10:35:00,50.54,50.57,50.47,50.48,25400.0,32.9237,32.9432,32.8781,32.8846,25400.0
2008-06-09 10:40:00,50.47,50.48,50.4,50.43,16700.0,32.8781,32.8846,32.8325,32.852,16700.0
2008-06-09 10:45:00,50.42,50.45,50.41,50.45,10700.0,32.8455,32.8651,32.839,32.8651,10700.0
2008-06-09 10:50:00,50.45,50.52,50.37,50.4,18800.0,32.8651,32.9107,32.813,32.8325,18800.0
2008-06-09 10:55:00,50.41,50.41,50.25,50.26,30700.0,32.839,32.839,32.7348,32.7413,30700.0
2008-06-09 11:00:00,50.26,50.39,50.25,50.39,26400.0,32.7413,32.826,32.7348,32.826,26400.0
2008-06-09 11:05:00,50.39,50.44,50.39,50.41,13600.0,32.826,32.8586,32.826,32.839,13600.0
2008-06-09 11:10:00,50.41,50.45,50.41,50.41,8900.0,32.839,32.8651,32.839,32.839,8900.0
2008-06-09 11:15:00,50.42,50.45,50.38,50.44,11800.0,32.8455,32.8651,32.8195,32.8586,11800.0
2008-06-09 11:20:00,50.44,50.51,50.43,50.51,7100.0,32.8586,32.9042,32.852,32.9042,7100.0
2008-06-09 11:25:00,50.51,50.55,50.49,50.5,7400.0,32.9042,32.9302,32.8911,32.8976,7400.0
2008-06-09 11:30:00,50.51,50.58,50.51,50.54,11300.0,32.9042,32.9498,32.9042,32.9237,11300.0
2008-06-09 11:35:00,50.54,50.56,50.51,50.53,11000.0,32.9237,32.9367,32.9042,32.9172,11000.0
2008-06-09 11:40:00,50.52,50.53,50.46,50.46,9000.0,32.9107,32.9172,32.8716,32.8716,9000.0
2008-06-09 11:45:00,50.46,50.47,50.42,50.47,8400.0,32.8716,32.8781,32.8455,32.8781,8400.0
2008-06-09 11:50:00,50.47,50.47,50.41,50.41,12400.0,32.8781,32.8781,32.839,32.839,12400.0
2008-06-09 11:55:00,50.42,50.42,50.39,50.39,12200.0,32.8455,32.8455,32.826,32.826,12200.0
2008-06-09 12:00:00,50.39,50.4,50.3,50.31,12600.0,32.826,32.8325,32.7674,32.7739,12600.0
2008-06-09 12:05:00,50.31,50.32,50.27,50.31,16800.0,32.7739,32.7804,32.7478,32.7739,16800.0
2008-06-09 12:10:00,50.31,50.32,50.28,50.31,6600.0,32.7739,32.7804,32.7543,32.7739,6600.0
2008-06-09 12:15:00,50.31,50.37,50.3,50.34,7400.0,32.7739,32.813,32.7674,32.7934,7400.0
2008-06-09 12:20:00,50.33,50.44,50.33,50.44,7400.0,32.7869,32.8586,32.7869,32.8586,7400.0
2008-06-09 12:25:00,50.45,50.45,50.39,50.39,7200.0,32.8651,32.8651,32.826,32.826,7200.0
2008-06-09 12:30:00,50.39,50.42,50.39,50.4,3600.0,32.826,32.8455,32.826,32.8325,3600.0
2008-06-09 12:35:00,50.4,50.43,50.4,50.42,5500.0,32.8325,32.852,32.8325,32.8455,5500.0
2008-06-09 12:40:00,50.43,50.5,50.42,50.43,14300.0,32.852,32.8976,32.8455,32.852,14300.0
2008-06-09 12:45:00,50.44,50.46,50.42,50.42,7100.0,32.8586,32.8716,32.8455,32.8455,7100.0
2008-06-09 12:50:00,50.42,50.51,50.42,50.48,12000.0,32.8455,32.9042,32.8455,32.8846,12000.0
2008-06-09 12:55:00,50.48,50.48,50.45,50.46,5400.0,32.8846,32.8846,32.8651,32.8716,5400.0
2008-06-09 13:00:00,50.46,50.47,50.38,50.38,12200.0,32.8716,32.8781,32.8195,32.8195,12200.0
2008-06-09 13:05:00,50.38,50.4,50.31,50.31,11400.0,32.8195,32.8325,32.7739,32.7739,11400.0
2008-06-09 13:10:00,50.32,50.36,50.25,50.25,8400.0,32.7804,32.8064,32.7348,32.7348,8400.0
2008-06-09 13:15:00,50.24,50.25,50.15,50.17,11700.0,32.7283,32.7348,32.6696,32.6827,11700.0
2008-06-09 13:20:00,50.16,50.16,50.1,50.12,10700.0,32.6762,32.6762,32.6371,32.6501,10700.0
2008-06-09 13:25:00,50.13,50.21,50.12,50.21,9200.0,32.6566,32.7087,32.6501,32.7087,9200.0
2008-06-09 13:30:00,50.2,50.27,50.2,50.26,8100.0,32.7022,32.7478,32.7022,32.7413,8100.0
2008-06-09 13:35:00,50.27,50.3,50.26,50.27,10200.0,32.7478,32.7674,32.7413,32.7478,10200.0
2008-06-09 13:40:00,50.27,50.29,50.18,50.21,16600.0,32.7478,32.7608,32.6892,32.7087,16600.0
2008-06-09 13:45:00,50.21,50.23,50.17,50.17,12200.0,32.7087,32.7218,32.6827,32.6827,12200.0
2008-06-09 13:50:00,50.17,50.18,50.05,50.1,14700.0,32.6827,32.6892,32.6045,32.6371,14700.0
2008-06-09 13:55:00,50.11,50.18,50.07,50.15,14000.0,32.6436,32.6892,32.6175,32.6696,14000.0
2008-06-09 14:00:00,50.14,50.2,50.07,50.19,19300.0,32.6631,32.7022,32.6175,32.6957,19300.0
2008-06-09 14:05:00,50.19,50.19,50.1,50.1,25800.0,32.6957,32.6957,32.6371,32.6371,25800.0
2008-06-09 14:10:00,50.1,50.14,50.04,50.14,18300.0,32.6371,32.6631,32.598,32.6631,18300.0
2008-06-09 14:15:00,50.14,50.14,50.05,50.11,22400.0,32.6631,32.6631,32.6045,32.6436,22400.0
2008-06-09 14:20:00,50.11,50.16,50.09,50.15,28500.0,32.6436,32.6762,32.6306,32.6696,28500.0
2008-06-09 14:25:00,50.15,50.3,50.15,50.27,36100.0,32.6696,32.7674,32.6696,32.7478,36100.0
2008-06-09 14:30:00,50.27,50.37,50.25,50.27,31400.0,32.7478,32.813,32.7348,32.7478,31400.0
2008-06-09 14:35:00,50.28,50.43,50.22,50.42,37300.0,32.7543,32.852,32.7152,32.8455,37300.0
2008-06-09 14:40:00,50.42,50.42,50.29,50.3,20500.0,32.8455,32.8455,32.7608,32.7674,20500.0
2008-06-09 14:45:00,50.32,50.42,50.31,50.38,47700.0,32.7804,32.8455,32.7739,32.8195,47700.0
2008-06-09 14:50:00,50.37,50.39,50.25,50.26,48700.0,32.813,32.826,32.7348,32.7413,48700.0
2008-06-09 14:55:00,50.25,50.41,50.22,50.31,72500.0,32.7348,32.839,32.7152,32.7739,72500.0
2008-06-09 15:00:00,50.3,50.41,50.28,50.33,67800.0,32.7674,32.839,32.7543,32.7869,67800.0
2008-06-09 15:05:00,50.32,50.34,50.24,50.28,44600.0,32.7804,32.7934,32.7283,32.7543,44600.0
2008-06-09 15:10:00,50.27,50.37,50.25,50.32,27100.0,32.7478,32.813,32.7348,32.7804,27100.0
2008-06-09 15:15:00,50.32,50.38,50.3,50.37,30100.0,32.7804,32.8195,32.7674,32.813,30100.0
2008-06-09 15:20:00,50.37,50.46,50.3,50.35,35500.0,32.813,32.8716,32.7674,32.7999,35500.0
2008-06-09 15:25:00,50.34,50.48,50.33,50.48,46200.0,32.7934,32.8846,32.7869,32.8846,46200.0
2008-06-09 15:30:00,50.47,50.54,50.41,50.46,51300.0,32.8781,32.9237,32.839,32.8716,51300.0
2008-06-09 15:35:00,50.46,50.47,50.34,50.37,63000.0,32.8716,32.8781,32.7934,32.813,63000.0
2008-06-09 15:40:00,50.37,50.52,50.35,50.5,83200.0,32.813,32.9107,32.7999,32.8976,83200.0
2008-06-09 15:45:00,50.5,50.54,50.47,50.48,48100.0,32.8976,32.9237,32.8781,32.8846,48100.0
2008-06-09 15:50:00,50.48,50.51,50.41,50.44,85200.0,32.8846,32.9042,32.839,32.8586,85200.0
2008-06-09 15:55:00,50.43,50.49,50.4,50.47,80800.0,32.852,32.8911,32.8325,32.8781,80800.0
2008-06-10 09:30:00,49.94,50.3,49.82,50.3,36300.0,32.5328,32.7674,32.4547,32.7674,36300.0
2008-06-10 09:35:00,50.3,50.54,50.18,50.42,58000.0,32.7674,32.9237,32.6892,32.8455,58000.0
2008-06-10 09:40:00,50.47,50.47,50.32,50.35,20900.0,32.8781,32.8781,32.7804,32.7999,20900.0
2008-06-10 09:45:00,50.38,50.38,50.16,50.24,27700.0,32.8195,32.8195,32.6762,32.7283,27700.0
2008-06-10 09:50:00,50.2,50.25,50.12,50.12,28000.0,32.7022,32.7348,32.6501,32.6501,28000.0
2008-06-10 09:55:00,50.11,50.23,50.08,50.21,31700.0,32.6436,32.7218,32.624,32.7087,31700.0
2008-06-10 10:00:00,50.21,50.22,50.15,50.15,23100.0,32.7087,32.7152,32.6696,32.6696,23100.0
2008-06-10 10:05:00,50.17,50.35,50.14,50.35,25700.0,32.6827,32.7999,32.6631,32.7999,25700.0
2008-06-10 10:10:00,50.35,50.5,50.33,50.48,22600.0,32.7999,32.8976,32.7869,32.8846,22600.0
2008-06-10 10:15:00,50.45,50.6,50.2,50.52,122600.0,32.8651,32.9628,32.7022,32.9107,122600.0
2008-06-10 10:20:00,50.5,50.5,50.43,50.5,21500.0,32.8976,32.8976,32.852,32.8976,21500.0
2008-06-10 10:25:00,50.52,50.54,50.41,50.41,11700.0,32.9107,32.9237,32.839,32.839,11700.0
2008-06-10 10:30:00,50.42,50.42,50.35,50.35,22900.0,32.8455,32.8455,32.7999,32.7999,22900.0
2008-06-10 10:35:00,50.34,50.34,50.2,50.27,13700.0,32.7934,32.7934,32.7022,32.7478,13700.0
2008-06-10 10:40:00,50.25,50.29,50.2,50.29,15000.0,32.7348,32.7608,32.7022,32.7608,15000.0
2008-06-10 10:45:00,50.29,50.39,50.29,50.39,13100.0,32.7608,32.826,32.7608,32.826,13100.0
2008-06-10 10:50:00,50.37,50.38,50.31,50.35,15000.0,32.813,32.8195,32.7739,32.7999,15000.0
2008-06-10 10:55:00,50.35,50.47,50.28,50.44,22400.0,32.7999,32.8781,32.7543,32.8586,22400.0
2008-06-10 11:00:00,50.44,50.52,50.3,50.34,32800.0,32.8586,32.9107,32.7674,32.7934,32800.0
2008-06-10 11:05:00,50.34,50.36,50.25,50.36,29800.0,32.7934,32.8064,32.7348,32.8064,29800.0
2008-06-10 11:10:00,50.36,50.45,50.36,50.4,11600.0,32.8064,32.8651,32.8064,32.8325,11600.0
2008-06-10 11:15:00,50.39,50.5,50.39,50.49,18700.0,32.826,32.8976,32.826,32.8911,18700.0
2008-06-10 11:20:00,50.48,50.54,50.45,50.54,27500.0,32.8846,32.9237,32.8651,32.9237,27500.0
2008-06-10 11:25:00,50.53,50.55,50.35,50.35,16600.0,32.9172,32.9302,32.7999,32.7999,16600.0
2008-06-10 11:30:00,50.37,50.39,50.29,50.34,21100.0,32.813,32.826,32.7608,32.7934,21100.0
2008-06-10 11:35:00,50.34,50.4,50.3,50.31,15300.0,32.7934,32.8325,32.7674,32.7739,15300.0
2008-06-10 11:40:00,50.33,50.56,50.33,50.56,16400.0,32.7869,32.9367,32.7869,32.9367,16400.0
2008-06-10 11:45:00,50.53,50.61,50.53,50.55,16800.0,32.9172,32.9693,32.9172,32.9302,16800.0
2008-06-10 11:50:00,50.56,50.58,50.43,50.43,19400.0,32.9367,32.9498,32.852,32.852,19400.0
2008-06-10 11:55:00,50.43,50.45,50.39,50.43,28500.0,32.852,32.8651,32.826,32.852,28500.0
2008-06-10 12:00:00,50.45,50.45,50.27,50.33,19100.0,32.8651,32.8651,32.7478,32.7869,19100.0
2008-06-10 12:05:00,50.34,50.4,50.31,50.35,11900.0,32.7934,32.8325,32.7739,32.7999,11900.0
2008-06-10 12:10:00,50.34,50.46,50.33,50.35,45600.0,32.7934,32.8716,32.7869,32.7999,45600.0
2008-06-10 12:15:00,50.35,50.4,50.3,50.35,24800.0,32.7999,32.8325,32.7674,32.7999,24800.0
2008-06-10 12:20:00,50.35,50.41,50.33,50.38,41000.0,32.7999,32.839,32.7869,32.8195,41000.0
2008-06-10 12:25:00,50.38,50.39,50.29,50.3,14700.0,32.8195,32.826,32.7608,32.7674,14700.0
2008-06-10 12:30:00,50.3,50.33,50.25,50.31,39400.0,32.7674,32.7869,32.7348,32.7739,39400.0
2008-06-10 12:35:00,50.34,50.38,50.33,50.36,20400.0,32.7934,32.8195,32.7869,32.8064,20400.0
2008-06-10 12:40:00,50.35,50.35,50.25,50.27,26900.0,32.7999,32.7999,32.7348,32.7478,26900.0
2008-06-10 12:45:00,50.28,50.36,50.28,50.36,7900.0,32.7543,32.8064,32.7543,32.8064,7900.0
2008-06-10 12:50:00,50.37,50.47,50.36,50.46,11700.0,32.813,32.8781,32.8064,32.8716,11700.0
2008-06-10 12:55:00,50.46,50.5,50.46,50.46,8800.0,32.8716,32.8976,32.8716,32.8716,8800.0
2008-06-10 13:00:00,50.46,50.46,50.41,50.44,9800.0,32.8716,32.8716,32.839,32.8586,9800.0
2008-06-10 13:05:00,50.44,50.53,50.44,50.48,12500.0,32.8586,32.9172,32.8586,32.8846,12500.0
2008-06-10 13:10:00,50.49,50.71,50.49,50.69,30700.0,32.8911,33.0345,32.8911,33.0214,30700.0
2008-06-10 13:15:00,50.71,50.71,50.65,50.67,24900.0,33.0345,33.0345,32.9954,33.0084,24900.0
2008-06-10 13:20:00,50.67,50.69,50.63,50.63,16700.0,33.0084,33.0214,32.9823,32.9823,16700.0
2008-06-10 13:25:00,50.64,50.78,50.62,50.76,14700.0,32.9888,33.0801,32.9758,33.067,14700.0
2008-06-10 13:30:00,50.73,50.73,50.55,50.56,15200.0,33.0475,33.0475,32.9302,32.9367,15200.0
2008-06-10 13:35:00,50.54,50.55,50.49,50.49,11200.0,32.9237,32.9302,32.8911,32.8911,11200.0
2008-06-10 13:40:00,50.5,50.54,50.48,50.53,9900.0,32.8976,32.9237,32.8846,32.9172,9900.0
2008-06-10 13:45:00,50.52,50.52,50.46,50.48,6500.0,32.9107,32.9107,32.8716,32.8846,6500.0
2008-06-10 13:50:00,50.48,50.57,50.46,50.53,7800.0,32.8846,32.9432,32.8716,32.9172,7800.0
2008-06-10 13:55:00,50.52,50.54,50.42,50.42,13900.0,32.9107,32.9237,32.8455,32.8455,13900.0
2008-06-10 14:00:00,50.42,50.45,50.3,50.3,18800.0,32.8455,32.8651,32.7674,32.7674,18800.0
2008-06-10 14:05:00,50.3,50.32,50.19,50.21,21600.0,32.7674,32.7804,32.6957,32.7087,21600.0
2008-06-10 14:10:00,50.22,50.22,50.16,50.18,14100.0,32.7152,32.7152,32.6762,32.6892,14100.0
2008-06-10 14:15:00,50.18,50.2,50.12,50.15,17300.0,32.6892,32.7022,32.6501,32.6696,17300.0
2008-06-10 14:20:00,50.14,50.23,50.14,50.18,10400.0,32.6631,32.7218,32.6631,32.6892,10400.0
2008-06-10 14:25:00,50.19,50.29,50.13,50.29,16500.0,32.6957,32.7608,32.6566,32.7608,16500.0
2008-06-10 14:30:00,50.29,50.31,50.19,50.2,7500.0,32.7608,32.7739,32.6957,32.7022,7500.0
2008-06-10 14:35:00,50.21,50.24,50.18,50.21,20500.0,32.7087,32.7283,32.6892,32.7087,20500.0
2008-06-10 14:40:00,50.22,50.26,50.18,50.2,18600.0,32.7152,32.7413,32.6892,32.7022,18600.0
2008-06-10 14:45:00,50.2,50.24,50.19,50.22,7300.0,32.7022,32.7283,32.6957,32.7152,7300.0
2008-06-10 14:50:00,50.22,50.23,50.17,50.2,15300.0,32.7152,32.7218,32.6827,32.7022,15300.0
2008-06-10 14:55:00,50.2,50.31,50.18,50.3,22100.0,32.7022,32.7739,32.6892,32.7674,22100.0
2008-06-10 15:00:00,50.3,50.41,50.3,50.36,25200.0,32.7674,32.839,32.7674,32.8064,25200.0
2008-06-10 15:05:00,50.36,50.39,50.35,50.37,20400.0,32.8064,32.826,32.7999,32.813,20400.0
2008-06-10 15:10:00,50.36,50.4,50.34,50.4,15100.0,32.8064,32.8325,32.7934,32.8325,15100.0
2008-06-10 15:15:00,50.39,50.4,50.27,50.28,21200.0,32.826,32.8325,32.7478,32.7543,21200.0
2008-06-10 15:20:00,50.29,50.39,50.29,50.38,26600.0,32.7608,32.826,32.7608,32.8195,26600.0
2008-06-10 15:25:00,50.38,50.41,50.35,50.36,12600.0,32.8195,32.839,32.7999,32.8064,12600.0
2008-06-10 15:30:00,50.35,50.38,50.27,50.27,28600.0,32.7999,32.8195,32.7478,32.7478,28600.0
2008-06-10 15:35:00,50.27,50.31,50.26,50.3,17700.0,32.7478,32.7739,32.7413,32.7674,17700.0
2008-06-10 15:40:00,50.29,50.29,50.14,50.18,66900.0,32.7608,32.7608,32.6631,32.6892,66900.0
2008-06-10 15:45:00,50.17,50.23,50.17,50.17,34700.0,32.6827,32.7218,32.6827,32.6827,34700.0
2008-06-10 15:50:00,50.17,50.23,50.15,50.21,27000.0,32.6827,32.7218,32.6696,32.7087,27000.0
2008-06-10 15:55:00,50.22,50.22,50.12,50.14,62300.0,32.7152,32.7152,32.6501,32.6631,62300.0
2008-06-11 09:30:00,50.2,50.2,49.8,49.84,47200.0,32.7022,32.7022,32.4416,32.4677,47200.0
2008-06-11 09:35:00,49.85,50.11,49.85,50.08,20100.0,32.4742,32.6436,32.4742,32.624,20100.0
2008-06-11 09:40:00,50.08,50.11,49.87,49.88,36300.0,32.624,32.6436,32.4872,32.4938,36300.0
2008-06-11 09:45:00,49.9,49.97,49.88,49.96,14700.0,32.5068,32.5524,32.4938,32.5459,14700.0
2008-06-11 09:50:00,49.96,49.98,49.76,49.78,21900.0,32.5459,32.5589,32.4156,32.4286,21900.0
2008-06-11 09:55:00,49.77,49.8,49.75,49.78,21300.0,32.4221,32.4416,32.4091,32.4286,21300.0
2008-06-11 10:00:00,49.77,49.78,49.7,49.72,25200.0,32.4221,32.4286,32.3765,32.3895,25200.0
2008-06-11 10:05:00,49.73,49.73,49.59,49.59,49200.0,32.396,32.396,32.3048,32.3048,49200.0
2008-06-11 10:10:00,49.59,49.62,49.38,49.51,32200.0,32.3048,32.3244,32.168,32.2527,32200.0
2008-06-11 10:15:00,49.53,49.53,49.4,49.51,19300.0,32.2658,32.2658,32.1811,32.2527,19300.0
2008-06-11 10:20:00,49.51,49.52,49.41,49.43,18200.0,32.2527,32.2592,32.1876,32.2006,18200.0
2008-06-11 10:25:00,49.44,49.5,49.29,49.33,19800.0,32.2071,32.2462,32.1094,32.1355,19800.0
2008-06-11 10:30:00,49.33,49.46,49.32,49.43,12700.0,32.1355,32.2202,32.129,32.2006,12700.0
2008-06-11 10:35:00,49.42,49.43,49.26,49.38,40200.0,32.1941,32.2006,32.0899,32.168,40200.0
2008-06-11 10:40:00,49.36,49.36,49.23,49.25,12900.0,32.155,32.155,32.0703,32.0833,12900.0
2008-06-11 10:45:00,49.26,49.38,49.26,49.37,9500.0,32.0899,32.168,32.0899,32.1615,9500.0
2008-06-11 10:50:00,49.36,49.46,49.33,49.43,15800.0,32.155,32.2202,32.1355,32.2006,15800.0
2008-06-11 10:55:00,49.44,49.52,49.42,49.5,21600.0,32.2071,32.2592,32.1941,32.2462,21600.0
2008-06-11 11:00:00,49.49,49.51,49.43,49.5,31500.0,32.2397,32.2527,32.2006,32.2462,31500.0
2008-06-11 11:05:00,49.51,49.53,49.47,49.51,19100.0,32.2527,32.2658,32.2267,32.2527,19100.0
2008-06-11 11:10:00,49.51,49.54,49.49,49.5,16800.0,32.2527,32.2723,32.2397,32.2462,16800.0
2008-06-11 11:15:00,49.51,49.6,49.51,49.59,16300.0,32.2527,32.3114,32.2527,32.3048,16300.0
2008-06-11 11:20:00,49.57,49.57,49.49,49.5,24000.0,32.2918,32.2918,32.2397,32.2462,24000.0
2008-06-11 11:25:00,49.51,49.52,49.4,49.44,90700.0,32.2527,32.2592,32.1811,32.2071,90700.0
2008-06-11 11:30:00,49.44,49.49,49.37,49.38,17500.0,32.2071,32.2397,32.1615,32.168,17500.0
2008-06-11 11:35:00,49.38,49.46,49.35,49.36,12500.0,32.168,32.2202,32.1485,32.155,12500.0
2008-06-11 11:40:00,49.37,49.47,49.35,49.47,15200.0,32.1615,32.2267,32.1485,32.2267,15200.0
2008-06-11 11:45:00,49.47,49.47,49.32,49.37,12200.0,32.2267,32.2267,32.129,32.1615,12200.0
2008-06-11 11:50:00,49.37,49.45,49.3,49.43,18800.0,32.1615,32.2136,32.1159,32.2006,18800.0
2008-06-11 11:55:00,49.44,49.47,49.38,49.41,13600.0,32.2071,32.2267,32.168,32.1876,13600.0
2008-06-11 12:00:00,49.43,49.45,49.38,49.43,10900.0,32.2006,32.2136,32.168,32.2006,10900.0
2008-06-11 12:05:00,49.45,49.47,49.39,49.45,14400.0,32.2136,32.2267,32.1746,32.2136,14400.0
2008-06-11 12:10:00,49.44,49.44,49.35,49.35,6000.0,32.2071,32.2071,32.1485,32.1485,6000.0
2008-06-11 12:15:00,49.35,49.41,49.31,49.35,11000.0,32.1485,32.1876,32.1224,32.1485,11000.0
2008-06-11 12:20:00,49.35,49.39,49.33,49.39,5500.0,32.1485,32.1746,32.1355,32.1746,5500.0
2008-06-11 12:25:00,49.39,49.4,49.27,49.28,7500.0,32.1746,32.1811,32.0964,32.1029,7500.0
2008-06-11 12:30:00,49.26,49.29,49.25,49.29,10400.0,32.0899,32.1094,32.0833,32.1094,10400.0
2008-06-11 12:35:00,49.29,49.32,49.26,49.28,12800.0,32.1094,32.129,32.0899,32.1029,12800.0
2008-06-11 12:40:00,49.28,49.33,49.18,49.2,16500.0,32.1029,32.1355,32.0377,32.0508,16500.0
2008-06-11 12:45:00,49.2,49.25,49.18,49.21,15700.0,32.0508,32.0833,32.0377,32.0573,15700.0
2008-06-11 12:50:00,49.23,49.24,49.2,49.22,6700.0,32.0703,32.0768,32.0508,32.0638,6700.0
2008-06-11 12:55:00,49.23,49.25,49.2,49.25,8400.0,32.0703,32.0833,32.0508,32.0833,8400.0
2008-06-11 13:00:00,49.25,49.36,49.23,49.35,10100.0,32.0833,32.155,32.0703,32.1485,10100.0
2008-06-11 13:05:00,49.35,49.35,49.3,49.34,9500.0,32.1485,32.1485,32.1159,32.142,9500.0
2008-06-11 13:10:00,49.34,49.35,49.3,49.33,5300.0,32.142,32.1485,32.1159,32.1355,5300.0
2008-06-11 13:15:00,49.33,49.35,49.31,49.34,6900.0,32.1355,32.1485,32.1224,32.142,6900.0
2008-06-11 13:20:00,49.34,49.35,49.27,49.31,6000.0,32.142,32.1485,32.0964,32.1224,6000.0
2008-06-11 13:25:00,49.29,49.33,49.29,49.31,4900.0,32.1094,32.1355,32.1094,32.1224,4900.0
2008-06-11 13:30:00,49.31,49.32,49.24,49.24,9000.0,32.1224,32.129,32.0768,32.0768,9000.0
2008-06-11 13:35:00,49.25,49.3,49.2,49.2,9200.0,32.0833,32.1159,32.0508,32.0508,9200.0
2008-06-11 13:40:00,49.23,49.29,49.2,49.2,17800.0,32.0703,32.1094,32.0508,32.0508,17800.0
2008-06-11 13:45:00,49.23,49.27,49.19,49.21,11400.0,32.0703,32.0964,32.0443,32.0573,11400.0
2008-06-11 13:50:00,49.21,49.23,49.15,49.17,13600.0,32.0573,32.0703,32.0182,32.0312,13600.0
2008-06-11 13:55:00,49.17,49.29,49.17,49.27,30200.0,32.0312,32.1094,32.0312,32.0964,30200.0
2008-06-11 14:00:00,49.29,49.38,49.18,49.3,23700.0,32.1094,32.168,32.0377,32.1159,23700.0
2008-06-11 14:05:00,49.28,49.31,49.21,49.27,29200.0,32.1029,32.1224,32.0573,32.0964,29200.0
2008-06-11 14:10:00,49.26,49.27,49.2,49.23,40200.0,32.0899,32.0964,32.0508,32.0703,40200.0
2008-06-11 14:15:00,49.23,49.26,49.22,49.22,23000.0,32.0703,32.0899,32.0638,32.0638,23000.0
2008-06-11 14:20:00,49.24,49.33,49.22,49.28,23200.0,32.0768,32.1355,32.0638,32.1029,23200.0
2008-06-11 14:25:00,49.29,49.35,49.25,49.26,16700.0,32.1094,32.1485,32.0833,32.0899,16700.0
2008-06-11 14:30:00,49.26,49.27,49.2,49.21,11900.0,32.0899,32.0964,32.0508,32.0573,11900.0
2008-06-11 14:35:00,49.21,49.22,49.15,49.16,26000.0,32.0573,32.0638,32.0182,32.0247,26000.0
2008-06-11 14:40:00,49.17,49.2,49.15,49.16,14700.0,32.0312,32.0508,32.0182,32.0247,14700.0
2008-06-11 14:45:00,49.17,49.17,49.12,49.12,17500.0,32.0312,32.0312,31.9987,31.9987,17500.0
2008-06-11 14:50:00,49.12,49.16,49.11,49.15,10300.0,31.9987,32.0247,31.9921,32.0182,10300.0
2008-06-11 14:55:00,49.16,49.16,49.05,49.05,29400.0,32.0247,32.0247,31.9531,31.9531,29400.0
2008-06-11 15:00:00,49.07,49.13,49.07,49.1,26500.0,31.9661,32.0052,31.9661,31.9856,26500.0
2008-06-11 15:05:00,49.11,49.13,49.08,49.11,20300.0,31.9921,32.0052,31.9726,31.9921,20300.0
2008-06-11 15:10:00,49.1,49.19,49.1,49.11,32200.0,31.9856,32.0443,31.9856,31.9921,32200.0
2008-06-11 15:15:00,49.1,49.12,49.04,49.05,31000.0,31.9856,31.9987,31.9465,31.9531,31000.0
2008-06-11 15:20:00,49.05,49.05,49.0,49.03,38500.0,31.9531,31.9531,31.9205,31.94,38500.0
2008-06-11 15:25:00,49.03,49.12,49.0,49.11,36300.0,31.94,31.9987,31.9205,31.9921,36300.0
2008-06-11 15:30:00,49.11,49.15,49.03,49.07,37800.0,31.9921,32.0182,31.94,31.9661,37800.0
2008-06-11 15:35:00,49.07,49.07,48.95,48.95,53400.0,31.9661,31.9661,31.8879,31.8879,53400.0
2008-06-11 15:40:00,48.96,49.04,48.9,48.91,73900.0,31.8944,31.9465,31.8553,31.8619,73900.0
2008-06-11 15:45:00,48.91,48.92,48.85,48.88,51000.0,31.8619,31.8684,31.8228,31.8423,51000.0
2008-06-11 15:50:00,48.84,48.88,48.82,48.85,76000.0,31.8163,31.8423,31.8032,31.8228,76000.0
2008-06-11 15:55:00,48.84,48.85,48.71,48.77,132000.0,31.8163,31.8228,31.7316,31.7707,132000.0
2008-06-12 09:30:00,49.08,49.48,49.08,49.47,18700.0,31.9726,32.2332,31.9726,32.2267,18700.0
2008-06-12 09:35:00,49.49,49.54,49.33,49.44,18500.0,32.2397,32.2723,32.1355,32.2071,18500.0
2008-06-12 09:40:00,49.46,49.73,49.46,49.71,42500.0,32.2202,32.396,32.2202,32.383,42500.0
2008-06-12 09:45:00,49.7,49.79,49.7,49.74,20500.0,32.3765,32.4351,32.3765,32.4026,20500.0
2008-06-12 09:50:00,49.74,49.83,49.69,49.83,15900.0,32.4026,32.4612,32.37,32.4612,15900.0
2008-06-12 09:55:00,49.83,49.86,49.78,49.82,14000.0,32.4612,32.4807,32.4286,32.4547,14000.0
2008-06-12 10:00:00,49.81,49.96,49.78,49.94,29900.0,32.4482,32.5459,32.4286,32.5328,29900.0
2008-06-12 10:05:00,49.96,50.0,49.91,49.97,28000.0,32.5459,32.5719,32.5133,32.5524,28000.0
2008-06-12 10:10:00,49.97,49.97,49.83,49.91,28100.0,32.5524,32.5524,32.4612,32.5133,28100.0
2008-06-12 10:15:00,49.91,49.91,49.75,49.75,19600.0,32.5133,32.5133,32.4091,32.4091,19600.0
2008-06-12 10:20:00,49.77,49.77,49.61,49.65,17400.0,32.4221,32.4221,32.3179,32.3439,17400.0
2008-06-12 10:25:00,49.64,49.68,49.58,49.61,17100.0,32.3374,32.3635,32.2983,32.3179,17100.0
2008-06-12 10:30:00,49.61,49.66,49.6,49.66,10700.0,32.3179,32.3504,32.3114,32.3504,10700.0
2008-06-12 10:35:00,49.65,49.7,49.56,49.68,22700.0,32.3439,32.3765,32.2853,32.3635,22700.0
2008-06-12 10:40:00,49.67,49.74,49.63,49.63,11800.0,32.357,32.4026,32.3309,32.3309,11800.0
2008-06-12 10:45:00,49.65,49.65,49.53,49.55,25100.0,32.3439,32.3439,32.2658,32.2788,25100.0
2008-06-12 10:50:00,49.55,49.59,49.51,49.58,14300.0,32.2788,32.3048,32.2527,32.2983,14300.0
2008-06-12 10:55:00,49.59,49.71,49.59,49.71,8900.0,32.3048,32.383,32.3048,32.383,8900.0
2008-06-12 11:00:00,49.71,49.87,49.7,49.86,19700.0,32.383,32.4872,32.3765,32.4807,19700.0
2008-06-12 11:05:00,49.87,49.87,49.78,49.78,13400.0,32.4872,32.4872,32.4286,32.4286,13400.0
2008-06-12 11:10:00,49.8,49.9,49.8,49.9,17200.0,32.4416,32.5068,32.4416,32.5068,17200.0
2008-06-12 11:15:00,49.89,49.93,49.85,49.9,18900.0,32.5003,32.5263,32.4742,32.5068,18900.0
2008-06-12 11:20:00,49.89,49.91,49.81,49.82,19900.0,32.5003,32.5133,32.4482,32.4547,19900.0
2008-06-12 11:25:00,49.82,49.82,49.73,49.77,18100.0,32.4547,32.4547,32.396,32.4221,18100.0
2008-06-12 11:30:00,49.77,49.81,49.75,49.76,18200.0,32.4221,32.4482,32.4091,32.4156,18200.0
2008-06-12 11:35:00,49.75,49.75,49.69,49.69,26400.0,32.4091,32.4091,32.37,32.37,26400.0
2008-06-12 11:40:00,49.69,49.72,49.65,49.65,20500.0,32.37,32.3895,32.3439,32.3439,20500.0
2008-06-12 11:45:00,49.65,49.68,49.64,49.65,13100.0,32.3439,32.3635,32.3374,32.3439,13100.0
2008-06-12 11:50:00,49.67,49.7,49.65,49.65,23100.0,32.357,32.3765,32.3439,32.3439,23100.0
2008-06-12 11:55:00,49.64,49.71,49.63,49.71,16800.0,32.3374,32.383,32.3309,32.383,16800.0
2008-06-12 12:00:00,49.72,49.77,49.72,49.73,24100.0,32.3895,32.4221,32.3895,32.396,24100.0
2008-06-12 12:05:00,49.75,49.8,49.74,49.8,27800.0,32.4091,32.4416,32.4026,32.4416,27800.0
2008-06-12 12:10:00,49.82,49.85,49.77,49.79,13100.0,32.4547,32.4742,32.4221,32.4351,13100.0
2008-06-12 12:15:00,49.78,49.8,49.73,49.75,10700.0,32.4286,32.4416,32.396,32.4091,10700.0
2008-06-12 12:20:00,49.75,49.78,49.73,49.78,7000.0,32.4091,32.4286,32.396,32.4286,7000.0
2008-06-12 12:25:00,49.78,49.85,49.78,49.84,10500.0,32.4286,32.4742,32.4286,32.4677,10500.0
2008-06-12 12:30:00,49.85,49.88,49.82,49.85,15500.0,32.4742,32.4938,32.4547,32.4742,15500.0
2008-06-12 12:35:00,49.85,49.88,49.83,49.86,12500.0,32.4742,32.4938,32.4612,32.4807,12500.0
2008-06-12 12:40:00,49.87,49.92,49.85,49.88,10000.0,32.4872,32.5198,32.4742,32.4938,10000.0
2008-06-12 12:45:00,49.89,49.89,49.81,49.85,11300.0,32.5003,32.5003,32.4482,32.4742,11300.0
2008-06-12 12:50:00,49.86,49.87,49.75,49.8,7800.0,32.4807,32.4872,32.4091,32.4416,7800.0
2008-06-12 12:55:00,49.8,49.84,49.77,49.8,7800.0,32.4416,32.4677,32.4221,32.4416,7800.0
2008-06-12 13:00:00,49.8,49.84,49.79,49.81,14300.0,32.4416,32.4677,32.4351,32.4482,14300.0
2008-06-12 13:05:00,49.81,49.82,49.71,49.72,8200.0,32.4482,32.4547,32.383,32.3895,8200.0
2008-06-12 13:10:00,49.72,49.72,49.65,49.7,8900.0,32.3895,32.3895,32.3439,32.3765,8900.0
2008-06-12 13:15:00,49.71,49.72,49.69,49.69,5500.0,32.383,32.3895,32.37,32.37,5500.0
2008-06-12 13:20:00,49.69,49.73,49.68,49.72,10100.0,32.37,32.396,32.3635,32.3895,10100.0
2008-06-12 13:25:00,49.72,49.83,49.72,49.82,12700.0,32.3895,32.4612,32.3895,32.4547,12700.0
2008-06-12 13:30:00,49.82,49.82,49.68,49.68,17600.0,32.4547,32.4547,32.3635,32.3635,17600.0
2008-06-12 13:35:00,49.68,49.82,49.67,49.81,19200.0,32.3635,32.4547,32.357,32.4482,19200.0
2008-06-12 13:40:00,49.81,49.85,49.73,49.73,15300.0,32.4482,32.4742,32.396,32.396,15300.0
2008-06-12 13:45:00,49.74,49.75,49.63,49.63,11800.0,32.4026,32.4091,32.3309,32.3309,11800.0
2008-06-12 13:50:00,49.63,49.64,49.56,49.61,15100.0,32.3309,32.3374,32.2853,32.3179,15100.0
2008-06-12 13:55:00,49.6,49.63,49.57,49.62,30000.0,32.3114,32.3309,32.2918,32.3244,30000.0
2008-06-12 14:00:00,49.62,49.66,49.59,49.61,23800.0,32.3244,32.3504,32.3048,32.3179,23800.0
2008-06-12 14:05:00,49.6,49.74,49.6,49.74,23700.0,32.3114,32.4026,32.3114,32.4026,23700.0
2008-06-12 14:10:00,49.74,49.78,49.68,49.74,34800.0,32.4026,32.4286,32.3635,32.4026,34800.0
2008-06-12 14:15:00,49.74,49.79,49.74,49.74,22000.0,32.4026,32.4351,32.4026,32.4026,22000.0
2008-06-12 14:20:00,49.74,49.8,49.73,49.78,18200.0,32.4026,32.4416,32.396,32.4286,18200.0
2008-06-12 14:25:00,49.77,49.78,49.61,49.61,33800.0,32.4221,32.4286,32.3179,32.3179,33800.0
2008-06-12 14:30:00,49.62,49.75,49.62,49.73,31900.0,32.3244,32.4091,32.3244,32.396,31900.0
2008-06-12 14:35:00,49.73,49.73,49.62,49.7,55800.0,32.396,32.396,32.3244,32.3765,55800.0
2008-06-12 14:40:00,49.7,49.76,49.62,49.62,35700.0,32.3765,32.4156,32.3244,32.3244,35700.0
2008-06-12 14:45:00,49.63,49.63,49.46,49.46,44900.0,32.3309,32.3309,32.2202,32.2202,44900.0
2008-06-12 14:50:00,49.45,49.51,49.44,49.5,49200.0,32.2136,32.2527,32.2071,32.2462,49200.0
2008-06-12 14:55:00,49.5,49.57,49.49,49.57,54300.0,32.2462,32.2918,32.2397,32.2918,54300.0
2008-06-12 15:00:00,49.56,49.58,49.49,49.53,45200.0,32.2853,32.2983,32.2397,32.2658,45200.0
2008-06-12 15:05:00,49.54,49.58,49.51,49.57,39100.0,32.2723,32.2983,32.2527,32.2918,39100.0
2008-06-12 15:10:00,49.57,49.63,49.49,49.54,30500.0,32.2918,32.3309,32.2397,32.2723,30500.0
2008-06-12 15:15:00,49.54,49.54,49.42,49.46,45400.0,32.2723,32.2723,32.1941,32.2202,45400.0
2008-06-12 15:20:00,49.45,49.52,49.43,49.45,52100.0,32.2136,32.2592,32.2006,32.2136,52100.0
2008-06-12 15:25:00,49.44,49.45,49.29,49.33,38700.0,32.2071,32.2136,32.1094,32.1355,38700.0
2008-06-12 15:30:00,49.31,49.41,49.3,49.39,46100.0,32.1224,32.1876,32.1159,32.1746,46100.0
2008-06-12 15:35:00,49.39,49.41,49.25,49.27,34900.0,32.1746,32.1876,32.0833,32.0964,34900.0
2008-06-12 15:40:00,49.27,49.39,49.23,49.39,63800.0,32.0964,32.1746,32.0703,32.1746,63800.0
2008-06-12 15:45:00,49.39,49.51,49.37,49.45,89500.0,32.1746,32.2527,32.1615,32.2136,89500.0
2008-06-12 15:50:00,49.45,49.54,49.44,49.51,141400.0,32.2136,32.2723,32.2071,32.2527,141400.0
2008-06-12 15:55:00,49.51,49.54,49.48,49.51,106400.0,32.2527,32.2723,32.2332,32.2527,106400.0
2008-06-13 09:30:00,49.97,49.97,49.58,49.7,34200.0,32.5524,32.5524,32.2983,32.3765,34200.0
2008-06-13 09:35:00,49.65,49.83,49.62,49.7,43400.0,32.3439,32.4612,32.3244,32.3765,43400.0
2008-06-13 09:40:00,49.68,49.87,49.66,49.81,44400.0,32.3635,32.4872,32.3504,32.4482,44400.0
2008-06-13 09:45:00,49.81,49.85,49.7,49.73,28100.0,32.4482,32.4742,32.3765,32.396,28100.0
2008-06-13 09:50:00,49.74,49.79,49.69,49.73,32500.0,32.4026,32.4351,32.37,32.396,32500.0
2008-06-13 09:55:00,49.71,50.02,49.7,49.94,52000.0,32.383,32.585,32.3765,32.5328,52000.0
2008-06-13 10:00:00,49.94,50.27,49.83,50.26,38400.0,32.5328,32.7478,32.4612,32.7413,38400.0
2008-06-13 10:05:00,50.25,50.26,50.06,50.07,43600.0,32.7348,32.7413,32.611,32.6175,43600.0
2008-06-13 10:10:00,50.06,50.16,50.0,50.05,28500.0,32.611,32.6762,32.5719,32.6045,28500.0
2008-06-13 10:15:00,50.05,50.22,50.05,50.16,14500.0,32.6045,32.7152,32.6045,32.6762,14500.0
2008-06-13 10:20:00,50.16,50.2,50.11,50.12,19300.0,32.6762,32.7022,32.6436,32.6501,19300.0
2008-06-13 10:25:00,50.12,50.18,50.06,50.07,25700.0,32.6501,32.6892,32.611,32.6175,25700.0
2008-06-13 10:30:00,50.06,50.1,49.96,49.97,33800.0,32.611,32.6371,32.5459,32.5524,33800.0
2008-06-13 10:35:00,49.96,49.96,49.83,49.83,33300.0,32.5459,32.5459,32.4612,32.4612,33300.0
2008-06-13 10:40:00,49.82,49.84,49.74,49.74,21800.0,32.4547,32.4677,32.4026,32.4026,21800.0
2008-06-13 10:45:00,49.74,49.82,49.73,49.78,27400.0,32.4026,32.4547,32.396,32.4286,27400.0
2008-06-13 10:50:00,49.78,49.84,49.76,49.81,16200.0,32.4286,32.4677,32.4156,32.4482,16200.0
2008-06-13 10:55:00,49.78,49.78,49.61,49.71,21800.0,32.4286,32.4286,32.3179,32.383,21800.0
2008-06-13 11:00:00,49.71,49.82,49.71,49.79,24100.0,32.383,32.4547,32.383,32.4351,24100.0
2008-06-13 11:05:00,49.78,49.82,49.72,49.73,20600.0,32.4286,32.4547,32.3895,32.396,20600.0
2008-06-13 11:10:00,49.75,49.85,49.73,49.83,14000.0,32.4091,32.4742,32.396,32.4612,14000.0
2008-06-13 11:15:00,49.84,49.84,49.73,49.75,14000.0,32.4677,32.4677,32.396,32.4091,14000.0
2008-06-13 11:20:00,49.73,49.75,49.66,49.69,26100.0,32.396,32.4091,32.3504,32.37,26100.0
2008-06-13 11:25:00,49.69,49.71,49.66,49.7,15100.0,32.37,32.383,32.3504,32.3765,15100.0
2008-06-13 11:30:00,49.71,49.77,49.65,49.65,16000.0,32.383,32.4221,32.3439,32.3439,16000.0
2008-06-13 11:35:00,49.67,49.68,49.63,49.63,10800.0,32.357,32.3635,32.3309,32.3309,10800.0
2008-06-13 11:40:00,49.64,49.67,49.61,49.63,16200.0,32.3374,32.357,32.3179,32.3309,16200.0
2008-06-13 11:45:00,49.65,49.66,49.6,49.62,11900.0,32.3439,32.3504,32.3114,32.3244,11900.0
2008-06-13 11:50:00,49.62,49.63,49.6,49.61,8900.0,32.3244,32.3309,32.3114,32.3179,8900.0
2008-06-13 11:55:00,49.62,49.65,49.61,49.62,10500.0,32.3244,32.3439,32.3179,32.3244,10500.0
2008-06-13 12:00:00,49.6,49.63,49.55,49.56,13400.0,32.3114,32.3309,32.2788,32.2853,13400.0
2008-06-13 12:05:00,49.56,49.67,49.55,49.65,13600.0,32.2853,32.357,32.2788,32.3439,13600.0
2008-06-13 12:10:00,49.64,49.64,49.59,49.61,9100.0,32.3374,32.3374,32.3048,32.3179,9100.0
2008-06-13 12:15:00,49.62,49.64,49.58,49.6,6000.0,32.3244,32.3374,32.2983,32.3114,6000.0
2008-06-13 12:20:00,49.6,49.6,49.53,49.54,5800.0,32.3114,32.3114,32.2658,32.2723,5800.0
2008-06-13 12:25:00,49.54,49.55,49.52,49.52,12400.0,32.2723,32.2788,32.2592,32.2592,12400.0
2008-06-13 12:30:00,49.53,49.58,49.5,49.56,11800.0,32.2658,32.2983,32.2462,32.2853,11800.0
2008-06-13 12:35:00,49.56,49.57,49.44,49.44,12100.0,32.2853,32.2918,32.2071,32.2071,12100.0
2008-06-13 12:40:00,49.42,49.45,49.35,49.44,17800.0,32.1941,32.2136,32.1485,32.2071,17800.0
2008-06-13 12:45:00,49.44,49.45,49.3,49.3,26800.0,32.2071,32.2136,32.1159,32.1159,26800.0
2008-06-13 12:50:00,49.3,49.32,49.28,49.32,24500.0,32.1159,32.129,32.1029,32.129,24500.0
2008-06-13 12:55:00,49.32,49.34,49.28,49.29,11100.0,32.129,32.142,32.1029,32.1094,11100.0
2008-06-13 13:00:00,49.29,49.3,49.19,49.25,18700.0,32.1094,32.1159,32.0443,32.0833,18700.0
2008-06-13 13:05:00,49.25,49.27,49.19,49.24,31000.0,32.0833,32.0964,32.0443,32.0768,31000.0
2008-06-13 13:10:00,49.24,49.32,49.24,49.32,24500.0,32.0768,32.129,32.0768,32.129,24500.0
2008-06-13 13:15:00,49.32,49.33,49.27,49.28,19400.0,32.129,32.1355,32.0964,32.1029,19400.0
2008-06-13 13:20:00,49.28,49.28,49.2,49.22,44500.0,32.1029,32.1029,32.0508,32.0638,44500.0
2008-06-13 13:25:00,49.24,49.25,49.17,49.19,30800.0,32.0768,32.0833,32.0312,32.0443,30800.0
2008-06-13 13:30:00,49.2,49.21,49.11,49.18,25700.0,32.0508,32.0573,31.9921,32.0377,25700.0
2008-06-13 13:35:00,49.17,49.22,49.1,49.1,23200.0,32.0312,32.0638,31.9856,31.9856,23200.0
2008-06-13 13:40:00,49.12,49.16,49.08,49.16,18100.0,31.9987,32.0247,31.9726,32.0247,18100.0
2008-06-13 13:45:00,49.14,49.15,49.06,49.1,21200.0,32.0117,32.0182,31.9596,31.9856,21200.0
2008-06-13 13:50:00,49.12,49.16,49.12,49.13,18700.0,31.9987,32.0247,31.9987,32.0052,18700.0
2008-06-13 13:55:00,49.15,49.18,49.14,49.16,6800.0,32.0182,32.0377,32.0117,32.0247,6800.0
2008-06-13 14:00:00,49.17,49.18,49.11,49.14,18500.0,32.0312,32.0377,31.9921,32.0117,18500.0
2008-06-13 14:05:00,49.15,49.15,49.07,49.12,15700.0,32.0182,32.0182,31.9661,31.9987,15700.0
2008-06-13 14:10:00,49.11,49.23,49.11,49.22,15100.0,31.9921,32.0703,31.9921,32.0638,15100.0
2008-06-13 14:15:00,49.21,49.3,49.21,49.27,26700.0,32.0573,32.1159,32.0573,32.0964,26700.0
2008-06-13 14:20:00,49.27,49.29,49.17,49.22,18800.0,32.0964,32.1094,32.0312,32.0638,18800.0
2008-06-13 14:25:00,49.24,49.4,49.18,49.34,69400.0,32.0768,32.1811,32.0377,32.142,69400.0
2008-06-13 14:30:00,49.33,49.37,49.3,49.34,27800.0,32.1355,32.1615,32.1159,32.142,27800.0
2008-06-13 14:35:00,49.34,49.34,49.29,49.32,11400.0,32.142,32.142,32.1094,32.129,11400.0
2008-06-13 14:40:00,49.31,49.44,49.3,49.43,19000.0,32.1224,32.2071,32.1159,32.2006,19000.0
2008-06-13 14:45:00,49.43,49.45,49.39,49.41,12700.0,32.2006,32.2136,32.1746,32.1876,12700.0
2008-06-13 14:50:00,49.41,49.43,49.35,49.35,22500.0,32.1876,32.2006,32.1485,32.1485,22500.0
2008-06-13 14:55:00,49.36,49.42,49.36,49.42,16000.0,32.155,32.1941,32.155,32.1941,16000.0
2008-06-13 15:00:00,49.41,49.51,49.4,49.51,32500.0,32.1876,32.2527,32.1811,32.2527,32500.0
2008-06-13 15:05:00,49.52,49.53,49.51,49.52,13800.0,32.2592,32.2658,32.2527,32.2592,13800.0
2008-06-13 15:10:00,49.52,49.53,49.51,49.51,12100.0,32.2592,32.2658,32.2527,32.2527,12100.0
2008-06-13 15:15:00,49.52,49.53,49.48,49.52,19500.0,32.2592,32.2658,32.2332,32.2592,19500.0
2008-06-13 15:20:00,49.52,49.57,49.49,49.56,20600.0,32.2592,32.2918,32.2397,32.2853,20600.0
2008-06-13 15:25:00,49.55,49.55,49.39,49.41,11900.0,32.2788,32.2788,32.1746,32.1876,11900.0
2008-06-13 15:30:00,49.43,49.44,49.34,49.35,21400.0,32.2006,32.2071,32.142,32.1485,21400.0
2008-06-13 15:35:00,49.35,49.45,49.29,49.45,39200.0,32.1485,32.2136,32.1094,32.2136,39200.0
2008-06-13 15:40:00,49.45,49.53,49.41,49.41,41300.0,32.2136,32.2658,32.1876,32.1876,41300.0
2008-06-13 15:45:00,49.4,49.57,49.39,49.52,61900.0,32.1811,32.2918,32.1746,32.2592,61900.0
2008-06-13 15:50:00,49.51,49.56,49.51,49.55,56600.0,32.2527,32.2853,32.2527,32.2788,56600.0
2008-06-13 15:55:00,49.54,49.68,49.53,49.68,100100.0,32.2723,32.3635,32.2658,32.3635,100100.0
2008-06-16 09:30:00,49.48,49.49,49.06,49.45,42500.0,32.2332,32.2397,31.9596,32.2136,42500.0
2008-06-16 09:35:00,49.43,49.58,49.23,49.3,68600.0,32.2006,32.2983,32.0703,32.1159,68600.0
2008-06-16 09:40:00,49.31,49.41,48.98,48.98,47900.0,32.1224,32.1876,31.9075,31.9075,47900.0
2008-06-16 09:45:00,49.0,49.15,48.94,49.03,27500.0,31.9205,32.0182,31.8814,31.94,27500.0
2008-06-16 09:50:00,49.04,49.35,49.03,49.35,21100.0,31.9465,32.1485,31.94,32.1485,21100.0
2008-06-16 09:55:00,49.31,49.37,49.26,49.34,22300.0,32.1224,32.1615,32.0899,32.142,22300.0
2008-06-16 10:00:00,49.33,49.33,49.15,49.25,18100.0,32.1355,32.1355,32.0182,32.0833,18100.0
2008-06-16 10:05:00,49.25,49.44,49.21,49.41,14900.0,32.0833,32.2071,32.0573,32.1876,14900.0
2008-06-16 10:10:00,49.42,49.42,49.34,49.37,16000.0,32.1941,32.1941,32.142,32.1615,16000.0
2008-06-16 10:15:00,49.36,49.52,49.33,49.48,30300.0,32.155,32.2592,32.1355,32.2332,30300.0
2008-06-16 10:20:00,49.47,49.47,49.37,49.41,15300.0,32.2267,32.2267,32.1615,32.1876,15300.0
2008-06-16 10:25:00,49.4,49.45,49.39,49.43,17700.0,32.1811,32.2136,32.1746,32.2006,17700.0
2008-06-16 10:30:00,49.43,49.44,49.39,49.41,18300.0,32.2006,32.2071,32.1746,32.1876,18300.0
2008-06-16 10:35:00,49.41,49.46,49.39,49.43,21500.0,32.1876,32.2202,32.1746,32.2006,21500.0
2008-06-16 10:40:00,49.43,49.5,49.42,49.46,10100.0,32.2006,32.2462,32.1941,32.2202,10100.0
2008-06-16 10:45:00,49.46,49.52,49.44,49.52,16200.0,32.2202,32.2592,32.2071,32.2592,16200.0
2008-06-16 10:50:00,49.54,49.63,49.53,49.59,15300.0,32.2723,32.3309,32.2658,32.3048,15300.0
2008-06-16 10:55:00,49.59,49.7,49.57,49.57,22600.0,32.3048,32.3765,32.2918,32.2918,22600.0
2008-06-16 11:00:00,49.58,49.59,49.5,49.52,14700.0,32.2983,32.3048,32.2462,32.2592,14700.0
2008-06-16 11:05:00,49.51,49.57,49.51,49.57,12300.0,32.2527,32.2918,32.2527,32.2918,12300.0
2008-06-16 11:10:00,49.57,49.6,49.55,49.58,13400.0,32.2918,32.3114,32.2788,32.2983,13400.0
2008-06-16 11:15:00,49.59,49.62,49.45,49.47,32100.0,32.3048,32.3244,32.2136,32.2267,32100.0
2008-06-16 11:20:00,49.48,49.48,49.41,49.43,13000.0,32.2332,32.2332,32.1876,32.2006,13000.0
2008-06-16 11:25:00,49.43,49.51,49.42,49.5,12600.0,32.2006,32.2527,32.1941,32.2462,12600.0
2008-06-16 11:30:00,49.5,49.51,49.41,49.42,21200.0,32.2462,32.2527,32.1876,32.1941,21200.0
2008-06-16 11:35:00,49.42,49.45,49.39,49.43,21800.0,32.1941,32.2136,32.1746,32.2006,21800.0
2008-06-16 11:40:00,49.44,49.45,49.37,49.41,12300.0,32.2071,32.2136,32.1615,32.1876,12300.0
2008-06-16 11:45:00,49.42,49.42,49.34,49.35,13700.0,32.1941,32.1941,32.142,32.1485,13700.0
2008-06-16 11:50:00,49.35,49.38,49.34,49.35,7000.0,32.1485,32.168,32.142,32.1485,7000.0
2008-06-16 11:55:00,49.34,49.37,49.31,49.37,14400.0,32.142,32.1615,32.1224,32.1615,14400.0
2008-06-16 12:00:00,49.37,49.37,49.25,49.28,12000.0,32.1615,32.1615,32.0833,32.1029,12000.0
2008-06-16 12:05:00,49.3,49.3,49.25,49.29,11700.0,32.1159,32.1159,32.0833,32.1094,11700.0
2008-06-16 12:10:00,49.3,49.31,49.28,49.3,13900.0,32.1159,32.1224,32.1029,32.1159,13900.0
2008-06-16 12:15:00,49.31,49.35,49.3,49.34,20700.0,32.1224,32.1485,32.1159,32.142,20700.0
2008-06-16 12:20:00,49.34,49.35,49.32,49.32,7600.0,32.142,32.1485,32.129,32.129,7600.0
2008-06-16 12:25:00,49.32,49.36,49.32,49.34,7800.0,32.129,32.155,32.129,32.142,7800.0
2008-06-16 12:30:00,49.35,49.4,49.34,49.4,4500.0,32.1485,32.1811,32.142,32.1811,4500.0
2008-06-16 12:35:00,49.4,49.42,49.38,49.39,13500.0,32.1811,32.1941,32.168,32.1746,13500.0
2008-06-16 12:40:00,49.39,49.45,49.39,49.39,13100.0,32.1746,32.2136,32.1746,32.1746,13100.0
2008-06-16 12:45:00,49.38,49.44,49.37,49.44,4900.0,32.168,32.2071,32.1615,32.2071,4900.0
2008-06-16 12:50:00,49.44,49.58,49.42,49.55,26500.0,32.2071,32.2983,32.1941,32.2788,26500.0
2008-06-16 12:55:00,49.54,49.55,49.41,49.41,18100.0,32.2723,32.2788,32.1876,32.1876,18100.0
2008-06-16 13:00:00,49.41,49.43,49.38,49.38,14600.0,32.1876,32.2006,32.168,32.168,14600.0
2008-06-16 13:05:00,49.38,49.39,49.27,49.31,7300.0,32.168,32.1746,32.0964,32.1224,7300.0
2008-06-16 13:10:00,49.31,49.4,49.28,49.4,22100.0,32.1224,32.1811,32.1029,32.1811,22100.0
2008-06-16 13:15:00,49.41,49.49,49.37,49.49,23400.0,32.1876,32.2397,32.1615,32.2397,23400.0
2008-06-16 13:20:00,49.49,49.49,49.45,49.47,9600.0,32.2397,32.2397,32.2136,32.2267,9600.0
2008-06-16 13:25:00,49.48,49.68,49.48,49.68,16000.0,32.2332,32.3635,32.2332,32.3635,16000.0
2008-06-16 13:30:00,49.69,49.74,49.64,49.71,14500.0,32.37,32.4026,32.3374,32.383,14500.0
2008-06-16 13:35:00,49.73,49.74,49.65,49.66,29400.0,32.396,32.4026,32.3439,32.3504,29400.0
2008-06-16 13:40:00,49.65,49.72,49.64,49.67,10200.0,32.3439,32.3895,32.3374,32.357,10200.0
2008-06-16 13:45:00,49.68,49.68,49.58,49.63,14500.0,32.3635,32.3635,32.2983,32.3309,14500.0
2008-06-16 13:50:00,49.64,49.67,49.59,49.66,11800.0,32.3374,32.357,32.3048,32.3504,11800.0
2008-06-16 13:55:00,49.66,49.67,49.6,49.63,14300.0,32.3504,32.357,32.3114,32.3309,14300.0
2008-06-16 14:00:00,49.63,49.63,49.52,49.53,15200.0,32.3309,32.3309,32.2592,32.2658,15200.0
2008-06-16 14:05:00,49.6,49.6,49.5,49.53,25600.0,32.3114,32.3114,32.2462,32.2658,25600.0
2008-06-16 14:10:00,49.52,49.54,49.49,49.49,6500.0,32.2592,32.2723,32.2397,32.2397,6500.0
2008-06-16 14:15:00,49.48,49.53,49.47,49.53,8800.0,32.2332,32.2658,32.2267,32.2658,8800.0
2008-06-16 14:20:00,49.53,49.57,49.51,49.53,14200.0,32.2658,32.2918,32.2527,32.2658,14200.0
2008-06-16 14:25:00,49.55,49.57,49.47,49.51,8200.0,32.2788,32.2918,32.2267,32.2527,8200.0
2008-06-16 14:30:00,49.5,49.57,49.5,49.55,8200.0,32.2462,32.2918,32.2462,32.2788,8200.0
2008-06-16 14:35:00,49.57,49.62,49.55,49.61,11100.0,32.2918,32.3244,32.2788,32.3179,11100.0
2008-06-16 14:40:00,49.6,49.7,49.6,49.68,10900.0,32.3114,32.3765,32.3114,32.3635,10900.0
2008-06-16 14:45:00,49.67,49.7,49.65,49.66,12300.0,32.357,32.3765,32.3439,32.3504,12300.0
2008-06-16 14:50:00,49.65,49.71,49.62,49.69,14000.0,32.3439,32.383,32.3244,32.37,14000.0
2008-06-16 14:55:00,49.69,49.7,49.67,49.67,16900.0,32.37,32.3765,32.357,32.357,16900.0
2008-06-16 15:00:00,49.67,49.68,49.63,49.63,29800.0,32.357,32.3635,32.3309,32.3309,29800.0
2008-06-16 15:05:00,49.64,49.66,49.62,49.62,26800.0,32.3374,32.3504,32.3244,32.3244,26800.0
2008-06-16 15:10:00,49.62,49.66,49.62,49.64,24900.0,32.3244,32.3504,32.3244,32.3374,24900.0
2008-06-16 15:15:00,49.65,49.71,49.65,49.67,23400.0,32.3439,32.383,32.3439,32.357,23400.0
2008-06-16 15:20:00,49.66,49.7,49.65,49.66,34600.0,32.3504,32.3765,32.3439,32.3504,34600.0
2008-06-16 15:25:00,49.65,49.69,49.65,49.66,19100.0,32.3439,32.37,32.3439,32.3504,19100.0
2008-06-16 15:30:00,49.66,49.69,49.63,49.64,45600.0,32.3504,32.37,32.3309,32.3374,45600.0
2008-06-16 15:35:00,49.64,49.68,49.6,49.6,50900.0,32.3374,32.3635,32.3114,32.3114,50900.0
2008-06-16 15:40:00,49.6,49.61,49.54,49.56,50200.0,32.3114,32.3179,32.2723,32.2853,50200.0
2008-06-16 15:45:00,49.56,49.57,49.48,49.49,57400.0,32.2853,32.2918,32.2332,32.2397,57400.0
2008-06-16 15:50:00,49.49,49.61,49.48,49.59,79500.0,32.2397,32.3179,32.2332,32.3048,79500.0
2008-06-16 15:55:00,49.6,49.6,49.48,49.52,92100.0,32.3114,32.3114,32.2332,32.2592,92100.0
2008-06-17 09:30:00,49.66,49.99,49.66,49.75,36000.0,32.3504,32.5654,32.3504,32.4091,36000.0
2008-06-17 09:35:00,49.73,49.8,49.59,49.62,41200.0,32.396,32.4416,32.3048,32.3244,41200.0
2008-06-17 09:40:00,49.63,49.7,49.48,49.52,34900.0,32.3309,32.3765,32.2332,32.2592,34900.0
2008-06-17 09:45:00,49.5,49.69,49.5,49.68,23300.0,32.2462,32.37,32.2462,32.3635,23300.0
2008-06-17 09:50:00,49.68,49.71,49.65,49.7,20300.0,32.3635,32.383,32.3439,32.3765,20300.0
2008-06-17 09:55:00,49.69,49.75,49.67,49.73,40300.0,32.37,32.4091,32.357,32.396,40300.0
2008-06-17 10:00:00,49.74,49.84,49.73,49.83,20600.0,32.4026,32.4677,32.396,32.4612,20600.0
2008-06-17 10:05:00,49.83,49.88,49.66,49.68,36000.0,32.4612,32.4938,32.3504,32.3635,36000.0
2008-06-17 10:10:00,49.68,49.71,49.62,49.67,30500.0,32.3635,32.383,32.3244,32.357,30500.0
2008-06-17 10:15:00,49.68,49.73,49.67,49.72,14600.0,32.3635,32.396,32.357,32.3895,14600.0
2008-06-17 10:20:00,49.71,49.73,49.55,49.62,35300.0,32.383,32.396,32.2788,32.3244,35300.0
2008-06-17 10:25:00,49.61,49.63,49.58,49.59,21300.0,32.3179,32.3309,32.2983,32.3048,21300.0
2008-06-17 10:30:00,49.59,49.76,49.59,49.76,22500.0,32.3048,32.4156,32.3048,32.4156,22500.0
2008-06-17 10:35:00,49.73,49.8,49.72,49.77,15800.0,32.396,32.4416,32.3895,32.4221,15800.0
2008-06-17 10:40:00,49.8,49.81,49.66,49.76,28500.0,32.4416,32.4482,32.3504,32.4156,28500.0
2008-06-17 10:45:00,49.76,49.79,49.73,49.76,21900.0,32.4156,32.4351,32.396,32.4156,21900.0
2008-06-17 10:50:00,49.76,49.83,49.74,49.77,13900.0,32.4156,32.4612,32.4026,32.4221,13900.0
2008-06-17 10:55:00,49.78,49.87,49.78,49.85,12600.0,32.4286,32.4872,32.4286,32.4742,12600.0
2008-06-17 11:00:00,49.85,49.9,49.82,49.89,14600.0,32.4742,32.5068,32.4547,32.5003,14600.0
2008-06-17 11:05:00,49.9,49.91,49.87,49.89,12900.0,32.5068,32.5133,32.4872,32.5003,12900.0
2008-06-17 11:10:00,49.89,49.89,49.82,49.86,16200.0,32.5003,32.5003,32.4547,32.4807,16200.0
2008-06-17 11:15:00,49.86,49.86,49.77,49.82,14200.0,32.4807,32.4807,32.4221,32.4547,14200.0
2008-06-17 11:20:00,49.8,49.93,49.78,49.91,41600.0,32.4416,32.5263,32.4286,32.5133,41600.0
2008-06-17 11:25:00,49.89,49.91,49.78,49.83,35300.0,32.5003,32.5133,32.4286,32.4612,35300.0
2008-06-17 11:30:00,49.81,49.9,49.78,49.85,53200.0,32.4482,32.5068,32.4286,32.4742,53200.0
2008-06-17 11:35:00,49.85,49.91,49.85,49.88,48700.0,32.4742,32.5133,32.4742,32.4938,48700.0
2008-06-17 11:40:00,49.87,49.91,49.84,49.88,18400.0,32.4872,32.5133,32.4677,32.4938,18400.0
2008-06-17 11:45:00,49.86,49.97,49.86,49.91,31600.0,32.4807,32.5524,32.4807,32.5133,31600.0
2008-06-17 11:50:00,49.91,49.99,49.88,49.92,35600.0,32.5133,32.5654,32.4938,32.5198,35600.0
2008-06-17 11:55:00,49.93,49.96,49.9,49.95,94500.0,32.5263,32.5459,32.5068,32.5394,94500.0
2008-06-17 12:00:00,49.94,49.96,49.92,49.92,17900.0,32.5328,32.5459,32.5198,32.5198,17900.0
2008-06-17 12:05:00,49.93,49.96,49.92,49.94,36200.0,32.5263,32.5459,32.5198,32.5328,36200.0
2008-06-17 12:10:00,49.93,50.01,49.93,49.99,57800.0,32.5263,32.5784,32.5263,32.5654,57800.0
2008-06-17 12:15:00,49.98,49.98,49.87,49.87,22100.0,32.5589,32.5589,32.4872,32.4872,22100.0
2008-06-17 12:20:00,49.89,49.89,49.82,49.87,10600.0,32.5003,32.5003,32.4547,32.4872,10600.0
2008-06-17 12:25:00,49.87,49.87,49.8,49.82,12600.0,32.4872,32.4872,32.4416,32.4547,12600.0
2008-06-17 12:30:00,49.82,49.87,49.76,49.76,23200.0,32.4547,32.4872,32.4156,32.4156,23200.0
2008-06-17 12:35:00,49.77,49.8,49.71,49.76,14600.0,32.4221,32.4416,32.383,32.4156,14600.0
2008-06-17 12:40:00,49.77,49.82,49.76,49.79,8800.0,32.4221,32.4547,32.4156,32.4351,8800.0
2008-06-17 12:45:00,49.81,49.88,49.8,49.86,14700.0,32.4482,32.4938,32.4416,32.4807,14700.0
2008-06-17 12:50:00,49.86,49.97,49.85,49.94,33600.0,32.4807,32.5524,32.4742,32.5328,33600.0
2008-06-17 12:55:00,49.94,49.97,49.93,49.93,17200.0,32.5328,32.5524,32.5263,32.5263,17200.0
2008-06-17 13:00:00,49.94,50.0,49.92,49.94,39300.0,32.5328,32.5719,32.5198,32.5328,39300.0
2008-06-17 13:05:00,49.94,50.02,49.92,50.02,9500.0,32.5328,32.585,32.5198,32.585,9500.0
2008-06-17 13:10:00,50.02,50.03,50.0,50.01,10500.0,32.585,32.5915,32.5719,32.5784,10500.0
2008-06-17 13:15:00,50.01,50.02,49.96,49.97,25400.0,32.5784,32.585,32.5459,32.5524,25400.0
2008-06-17 13:20:00,49.97,49.98,49.94,49.98,34400.0,32.5524,32.5589,32.5328,32.5589,34400.0
2008-06-17 13:25:00,49.97,50.05,49.97,50.02,23600.0,32.5524,32.6045,32.5524,32.585,23600.0
2008-06-17 13:30:00,50.02,50.03,50.0,50.01,14900.0,32.585,32.5915,32.5719,32.5784,14900.0
2008-06-17 13:35:00,50.01,50.05,50.0,50.0,13100.0,32.5784,32.6045,32.5719,32.5719,13100.0
2008-06-17 13:40:00,50.0,50.01,49.99,50.0,21200.0,32.5719,32.5784,32.5654,32.5719,21200.0
2008-06-17 13:45:00,50.0,50.01,49.96,49.96,13600.0,32.5719,32.5784,32.5459,32.5459,13600.0
2008-06-17 13:50:00,49.96,49.96,49.87,49.87,16900.0,32.5459,32.5459,32.4872,32.4872,16900.0
2008-06-17 13:55:00,49.87,49.87,49.83,49.84,9700.0,32.4872,32.4872,32.4612,32.4677,9700.0
2008-06-17 14:00:00,49.85,49.86,49.83,49.83,17800.0,32.4742,32.4807,32.4612,32.4612,17800.0
2008-06-17 14:05:00,49.83,49.83,49.75,49.78,26800.0,32.4612,32.4612,32.4091,32.4286,26800.0
2008-06-17 14:10:00,49.77,49.8,49.76,49.76,12200.0,32.4221,32.4416,32.4156,32.4156,12200.0
2008-06-17 14:15:00,49.75,49.83,49.74,49.77,16800.0,32.4091,32.4612,32.4026,32.4221,16800.0
2008-06-17 14:20:00,49.76,49.8,49.74,49.75,10200.0,32.4156,32.4416,32.4026,32.4091,10200.0
2008-06-17 14:25:00,49.75,49.76,49.65,49.65,12500.0,32.4091,32.4156,32.3439,32.3439,12500.0
2008-06-17 14:30:00,49.66,49.68,49.63,49.65,9700.0,32.3504,32.3635,32.3309,32.3439,9700.0
2008-06-17 14:35:00,49.65,49.69,49.6,49.61,12500.0,32.3439,32.37,32.3114,32.3179,12500.0
2008-06-17 14:40:00,49.62,49.71,49.62,49.71,12000.0,32.3244,32.383,32.3244,32.383,12000.0
2008-06-17 14:45:00,49.71,49.71,49.64,49.65,9300.0,32.383,32.383,32.3374,32.3439,9300.0
2008-06-17 14:50:00,49.64,49.69,49.64,49.65,8400.0,32.3374,32.37,32.3374,32.3439,8400.0
2008-06-17 14:55:00,49.66,49.76,49.66,49.7,12700.0,32.3504,32.4156,32.3504,32.3765,12700.0
2008-06-17 15:00:00,49.69,49.72,49.62,49.64,20100.0,32.37,32.3895,32.3244,32.3374,20100.0
2008-06-17 15:05:00,49.65,49.66,49.59,49.59,18800.0,32.3439,32.3504,32.3048,32.3048,18800.0
2008-06-17 15:10:00,49.6,49.66,49.58,49.6,28800.0,32.3114,32.3504,32.2983,32.3114,28800.0
2008-06-17 15:15:00,49.6,49.62,49.48,49.48,35700.0,32.3114,32.3244,32.2332,32.2332,35700.0
2008-06-17 15:20:00,49.48,49.54,49.48,49.52,22800.0,32.2332,32.2723,32.2332,32.2592,22800.0
2008-06-17 15:25:00,49.52,49.58,49.52,49.57,14100.0,32.2592,32.2983,32.2592,32.2918,14100.0
2008-06-17 15:30:00,49.55,49.6,49.53,49.59,20100.0,32.2788,32.3114,32.2658,32.3048,20100.0
2008-06-17 15:35:00,49.59,49.6,49.48,49.5,21800.0,32.3048,32.3114,32.2332,32.2462,21800.0
2008-06-17 15:40:00,49.51,49.57,49.49,49.51,26900.0,32.2527,32.2918,32.2397,32.2527,26900.0
2008-06-17 15:45:00,49.51,49.56,49.5,49.54,17700.0,32.2527,32.2853,32.2462,32.2723,17700.0
2008-06-17 15:50:00,49.54,49.55,49.49,49.5,24700.0,32.2723,32.2788,32.2397,32.2462,24700.0
2008-06-17 15:55:00,49.5,49.54,49.46,49.48,55200.0,32.2462,32.2723,32.2202,32.2332,55200.0
2008-06-18 09:30:00,49.23,49.23,49.0,49.05,35400.0,32.0703,32.0703,31.9205,31.9531,35400.0
2008-06-18 09:35:00,49.04,49.27,49.04,49.27,24400.0,31.9465,32.0964,31.9465,32.0964,24400.0
2008-06-18 09:40:00,49.23,49.27,49.13,49.21,26400.0,32.0703,32.0964,32.0052,32.0573,26400.0
2008-06-18 09:45:00,49.18,49.36,49.13,49.27,36000.0,32.0377,32.155,32.0052,32.0964,36000.0
2008-06-18 09:50:00,49.28,49.35,49.23,49.23,39300.0,32.1029,32.1485,32.0703,32.0703,39300.0
2008-06-18 09:55:00,49.22,49.22,49.0,49.01,25200.0,32.0638,32.0638,31.9205,31.927,25200.0
2008-06-18 10:00:00,49.01,49.04,48.93,49.01,29700.0,31.927,31.9465,31.8749,31.927,29700.0
2008-06-18 10:05:00,49.01,49.07,48.99,49.02,22100.0,31.927,31.9661,31.914,31.9335,22100.0
2008-06-18 10:10:00,49.01,49.03,48.94,48.98,33900.0,31.927,31.94,31.8814,31.9075,33900.0
2008-06-18 10:15:00,49.0,49.13,48.98,49.12,30700.0,31.9205,32.0052,31.9075,31.9987,30700.0
2008-06-18 10:20:00,49.12,49.18,49.07,49.15,27700.0,31.9987,32.0377,31.9661,32.0182,27700.0
2008-06-18 10:25:00,49.15,49.17,48.96,48.96,15800.0,32.0182,32.0312,31.8944,31.8944,15800.0
2008-06-18 10:30:00,48.96,48.98,48.85,48.92,27600.0,31.8944,31.9075,31.8228,31.8684,27600.0
2008-06-18 10:35:00,48.92,49.05,48.9,48.92,29700.0,31.8684,31.9531,31.8553,31.8684,29700.0
2008-06-18 10:40:00,48.93,48.95,48.8,48.8,18800.0,31.8749,31.8879,31.7902,31.7902,18800.0
2008-06-18 10:45:00,48.83,49.0,48.82,48.96,39200.0,31.8097,31.9205,31.8032,31.8944,39200.0
2008-06-18 10:50:00,48.96,48.98,48.83,48.85,24500.0,31.8944,31.9075,31.8097,31.8228,24500.0
2008-06-18 10:55:00,48.83,48.86,48.78,48.86,26700.0,31.8097,31.8293,31.7772,31.8293,26700.0
2008-06-18 11:00:00,48.85,48.95,48.84,48.95,17500.0,31.8228,31.8879,31.8163,31.8879,17500.0
2008-06-18 11:05:00,48.95,49.11,48.94,49.09,16400.0,31.8879,31.9921,31.8814,31.9791,16400.0
2008-06-18 11:10:00,49.07,49.09,49.05,49.05,13900.0,31.9661,31.9791,31.9531,31.9531,13900.0
2008-06-18 11:15:00,49.04,49.04,48.98,49.03,29100.0,31.9465,31.9465,31.9075,31.94,29100.0
2008-06-18 11:20:00,49.02,49.02,48.98,49.0,21800.0,31.9335,31.9335,31.9075,31.9205,21800.0
2008-06-18 11:25:00,49.0,49.02,48.93,48.94,25100.0,31.9205,31.9335,31.8749,31.8814,25100.0
2008-06-18 11:30:00,48.94,49.0,48.93,48.98,20400.0,31.8814,31.9205,31.8749,31.9075,20400.0
2008-06-18 11:35:00,48.99,49.05,48.97,48.98,15800.0,31.914,31.9531,31.9009,31.9075,15800.0
2008-06-18 11:40:00,48.97,49.0,48.95,48.96,9600.0,31.9009,31.9205,31.8879,31.8944,9600.0
2008-06-18 11:45:00,48.95,49.0,48.95,49.0,9400.0,31.8879,31.9205,31.8879,31.9205,9400.0
2008-06-18 11:50:00,49.0,49.1,48.99,49.1,23400.0,31.9205,31.9856,31.914,31.9856,23400.0
2008-06-18 11:55:00,49.1,49.18,49.08,49.13,34000.0,31.9856,32.0377,31.9726,32.0052,34000.0
2008-06-18 12:00:00,49.14,49.16,49.09,49.1,19300.0,32.0117,32.0247,31.9791,31.9856,19300.0
2008-06-18 12:05:00,49.1,49.13,49.08,49.08,15300.0,31.9856,32.0052,31.9726,31.9726,15300.0
2008-06-18 12:10:00,49.08,49.08,49.0,49.03,29300.0,31.9726,31.9726,31.9205,31.94,29300.0
2008-06-18 12:15:00,49.02,49.02,48.96,48.97,24700.0,31.9335,31.9335,31.8944,31.9009,24700.0
2008-06-18 12:20:00,48.98,49.0,48.97,49.0,9900.0,31.9075,31.9205,31.9009,31.9205,9900.0
2008-06-18 12:25:00,49.0,49.0,48.98,48.99,12300.0,31.9205,31.9205,31.9075,31.914,12300.0
2008-06-18 12:30:00,48.98,49.09,48.98,49.08,29700.0,31.9075,31.9791,31.9075,31.9726,29700.0
2008-06-18 12:35:00,49.09,49.09,49.05,49.07,11900.0,31.9791,31.9791,31.9531,31.9661,11900.0
2008-06-18 12:40:00,49.07,49.08,48.97,48.98,14200.0,31.9661,31.9726,31.9009,31.9075,14200.0
2008-06-18 12:45:00,48.99,48.99,48.95,48.99,10300.0,31.914,31.914,31.8879,31.914,10300.0
2008-06-18 12:50:00,48.99,48.99,48.94,48.97,16200.0,31.914,31.914,31.8814,31.9009,16200.0
2008-06-18 12:55:00,48.96,49.0,48.95,48.99,9800.0,31.8944,31.9205,31.8879,31.914,9800.0
2008-06-18 13:00:00,48.98,48.99,48.89,48.9,39200.0,31.9075,31.914,31.8488,31.8553,39200.0
2008-06-18 13:05:00,48.91,48.98,48.89,48.91,31400.0,31.8619,31.9075,31.8488,31.8619,31400.0
2008-06-18 13:10:00,48.9,48.93,48.82,48.82,30700.0,31.8553,31.8749,31.8032,31.8032,30700.0
2008-06-18 13:15:00,48.82,48.82,48.71,48.82,39800.0,31.8032,31.8032,31.7316,31.8032,39800.0
2008-06-18 13:20:00,48.82,48.88,48.78,48.85,27400.0,31.8032,31.8423,31.7772,31.8228,27400.0
2008-06-18 13:25:00,48.84,48.84,48.79,48.81,12700.0,31.8163,31.8163,31.7837,31.7967,12700.0
2008-06-18 13:30:00,48.81,48.89,48.78,48.89,17900.0,31.7967,31.8488,31.7772,31.8488,17900.0
2008-06-18 13:35:00,48.9,48.9,48.83,48.85,30100.0,31.8553,31.8553,31.8097,31.8228,30100.0
2008-06-18 13:40:00,48.85,48.95,48.85,48.93,32600.0,31.8228,31.8879,31.8228,31.8749,32600.0
2008-06-18 13:45:00,48.95,48.95,48.88,48.94,28800.0,31.8879,31.8879,31.8423,31.8814,28800.0
2008-06-18 13:50:00,48.94,48.97,48.92,48.95,14300.0,31.8814,31.9009,31.8684,31.8879,14300.0
2008-06-18 13:55:00,48.96,48.98,48.89,48.9,15300.0,31.8944,31.9075,31.8488,31.8553,15300.0
2008-06-18 14:00:00,48.9,49.0,48.89,48.99,26600.0,31.8553,31.9205,31.8488,31.914,26600.0
2008-06-18 14:05:00,48.96,49.02,48.96,48.99,12400.0,31.8944,31.9335,31.8944,31.914,12400.0
2008-06-18 14:10:00,48.98,48.99,48.85,48.86,12800.0,31.9075,31.914,31.8228,31.8293,12800.0
2008-06-18 14:15:00,48.87,48.92,48.84,48.84,27900.0,31.8358,31.8684,31.8163,31.8163,27900.0
2008-06-18 14:20:00,48.84,48.85,48.69,48.71,19200.0,31.8163,31.8228,31.7185,31.7316,19200.0
2008-06-18 14:25:00,48.72,48.81,48.72,48.81,15900.0,31.7381,31.7967,31.7381,31.7967,15900.0
2008-06-18 14:30:00,48.79,48.83,48.77,48.81,10300.0,31.7837,31.8097,31.7707,31.7967,10300.0
2008-06-18 14:35:00,48.82,48.93,48.81,48.9,26100.0,31.8032,31.8749,31.7967,31.8553,26100.0
2008-06-18 14:40:00,48.9,48.91,48.83,48.86,18600.0,31.8553,31.8619,31.8097,31.8293,18600.0
2008-06-18 14:45:00,48.85,48.87,48.83,48.85,33600.0,31.8228,31.8358,31.8097,31.8228,33600.0
2008-06-18 14:50:00,48.85,48.92,48.83,48.91,24800.0,31.8228,31.8684,31.8097,31.8619,24800.0
2008-06-18 14:55:00,48.91,48.96,48.88,48.91,25000.0,31.8619,31.8944,31.8423,31.8619,25000.0
2008-06-18 15:00:00,48.91,48.94,48.88,48.9,31200.0,31.8619,31.8814,31.8423,31.8553,31200.0
2008-06-18 15:05:00,48.9,49.08,48.89,49.08,30800.0,31.8553,31.9726,31.8488,31.9726,30800.0
2008-06-18 15:10:00,49.08,49.12,49.01,49.02,41900.0,31.9726,31.9987,31.927,31.9335,41900.0
2008-06-18 15:15:00,49.01,49.11,49.01,49.1,31200.0,31.927,31.9921,31.927,31.9856,31200.0
2008-06-18 15:20:00,49.09,49.13,49.07,49.11,39500.0,31.9791,32.0052,31.9661,31.9921,39500.0
2008-06-18 15:25:00,49.12,49.12,49.04,49.06,27000.0,31.9987,31.9987,31.9465,31.9596,27000.0
2008-06-18 15:30:00,49.05,49.06,48.99,49.0,22200.0,31.9531,31.9596,31.914,31.9205,22200.0
2008-06-18 15:35:00,49.0,49.09,48.98,49.03,28100.0,31.9205,31.9791,31.9075,31.94,28100.0
2008-06-18 15:40:00,49.03,49.03,48.93,48.95,38100.0,31.94,31.94,31.8749,31.8879,38100.0
2008-06-18 15:45:00,48.95,49.0,48.93,48.95,63000.0,31.8879,31.9205,31.8749,31.8879,63000.0
2008-06-18 15:50:00,48.95,49.03,48.95,48.97,89600.0,31.8879,31.94,31.8879,31.9009,89600.0
2008-06-18 15:55:00,48.96,49.07,48.95,49.03,168500.0,31.8944,31.9661,31.8879,31.94,168500.0
2008-06-19 09:30:00,49.1,49.22,49.04,49.14,18800.0,31.9856,32.0638,31.9465,32.0117,18800.0
2008-06-19 09:35:00,49.12,49.23,49.11,49.14,18600.0,31.9987,32.0703,31.9921,32.0117,18600.0
2008-06-19 09:40:00,49.11,49.16,48.89,48.89,23100.0,31.9921,32.0247,31.8488,31.8488,23100.0
2008-06-19 09:45:00,48.9,48.9,48.73,48.84,20700.0,31.8553,31.8553,31.7446,31.8163,20700.0
2008-06-19 09:50:00,48.82,48.89,48.76,48.85,13000.0,31.8032,31.8488,31.7641,31.8228,13000.0
2008-06-19 09:55:00,48.85,48.95,48.8,48.87,16200.0,31.8228,31.8879,31.7902,31.8358,16200.0
2008-06-19 10:00:00,48.87,49.04,48.71,49.02,27300.0,31.8358,31.9465,31.7316,31.9335,27300.0
2008-06-19 10:05:00,49.02,49.04,48.88,48.91,9200.0,31.9335,31.9465,31.8423,31.8619,9200.0
2008-06-19 10:10:00,48.88,49.05,48.86,49.05,23100.0,31.8423,31.9531,31.8293,31.9531,23100.0
2008-06-19 10:15:00,49.03,49.05,48.91,49.02,9600.0,31.94,31.9531,31.8619,31.9335,9600.0
2008-06-19 10:20:00,49.02,49.14,48.96,49.12,14600.0,31.9335,32.0117,31.8944,31.9987,14600.0
2008-06-19 10:25:00,49.13,49.23,49.1,49.2,9700.0,32.0052,32.0703,31.9856,32.0508,9700.0
2008-06-19 10:30:00,49.22,49.26,49.13,49.13,12200.0,32.0638,32.0899,32.0052,32.0052,12200.0
2008-06-19 10:35:00,49.13,49.29,49.1,49.28,31100.0,32.0052,32.1094,31.9856,32.1029,31100.0
2008-06-19 10:40:00,49.26,49.26,49.18,49.19,6700.0,32.0899,32.0899,32.0377,32.0443,6700.0
2008-06-19 10:45:00,49.2,49.3,49.15,49.3,12500.0,32.0508,32.1159,32.0182,32.1159,12500.0
2008-06-19 10:50:00,49.31,49.4,49.26,49.26,30100.0,32.1224,32.1811,32.0899,32.0899,30100.0
2008-06-19 10:55:00,49.27,49.32,49.24,49.26,49100.0,32.0964,32.129,32.0768,32.0899,49100.0
2008-06-19 11:00:00,49.27,49.34,49.24,49.25,28800.0,32.0964,32.142,32.0768,32.0833,28800.0
2008-06-19 11:05:00,49.25,49.27,49.07,49.08,34800.0,32.0833,32.0964,31.9661,31.9726,34800.0
2008-06-19 11:10:00,49.08,49.1,49.0,49.07,75700.0,31.9726,31.9856,31.9205,31.9661,75700.0
2008-06-19 11:15:00,49.07,49.1,49.03,49.08,14000.0,31.9661,31.9856,31.94,31.9726,14000.0
2008-06-19 11:20:00,49.09,49.13,49.04,49.08,15100.0,31.9791,32.0052,31.9465,31.9726,15100.0
2008-06-19 11:25:00,49.1,49.18,49.04,49.18,14400.0,31.9856,32.0377,31.9465,32.0377,14400.0
2008-06-19 11:30:00,49.19,49.31,49.18,49.29,21300.0,32.0443,32.1224,32.0377,32.1094,21300.0
2008-06-19 11:35:00,49.26,49.26,49.08,49.09,20300.0,32.0899,32.0899,31.9726,31.9791,20300.0
2008-06-19 11:40:00,49.09,49.25,49.09,49.23,15900.0,31.9791,32.0833,31.9791,32.0703,15900.0
2008-06-19 11:45:00,49.22,49.23,49.15,49.21,9600.0,32.0638,32.0703,32.0182,32.0573,9600.0
2008-06-19 11:50:00,49.21,49.21,49.14,49.16,14600.0,32.0573,32.0573,32.0117,32.0247,14600.0
2008-06-19 11:55:00,49.16,49.2,49.12,49.15,13900.0,32.0247,32.0508,31.9987,32.0182,13900.0
2008-06-19 12:00:00,49.15,49.26,49.12,49.23,9500.0,32.0182,32.0899,31.9987,32.0703,9500.0
2008-06-19 12:05:00,49.21,49.23,49.18,49.22,53700.0,32.0573,32.0703,32.0377,32.0638,53700.0
2008-06-19 12:10:00,49.23,49.23,49.12,49.21,29500.0,32.0703,32.0703,31.9987,32.0573,29500.0
2008-06-19 12:15:00,49.21,49.35,49.21,49.3,21700.0,32.0573,32.1485,32.0573,32.1159,21700.0
2008-06-19 12:20:00,49.28,49.42,49.25,49.42,15600.0,32.1029,32.1941,32.0833,32.1941,15600.0
2008-06-19 12:25:00,49.41,49.42,49.27,49.27,9000.0,32.1876,32.1941,32.0964,32.0964,9000.0
2008-06-19 12:30:00,49.29,49.41,49.26,49.4,14600.0,32.1094,32.1876,32.0899,32.1811,14600.0
2008-06-19 12:35:00,49.4,49.41,49.34,49.35,8700.0,32.1811,32.1876,32.142,32.1485,8700.0
2008-06-19 12:40:00,49.35,49.36,49.32,49.36,4900.0,32.1485,32.155,32.129,32.155,4900.0
2008-06-19 12:45:00,49.37,49.41,49.3,49.33,10800.0,32.1615,32.1876,32.1159,32.1355,10800.0
2008-06-19 12:50:00,49.32,49.4,49.29,49.39,10300.0,32.129,32.1811,32.1094,32.1746,10300.0
2008-06-19 12:55:00,49.4,49.41,49.33,49.35,9900.0,32.1811,32.1876,32.1355,32.1485,9900.0
2008-06-19 13:00:00,49.36,49.36,49.32,49.35,9000.0,32.155,32.155,32.129,32.1485,9000.0
2008-06-19 13:05:00,49.35,49.41,49.33,49.38,10700.0,32.1485,32.1876,32.1355,32.168,10700.0
2008-06-19 13:10:00,49.4,49.44,49.34,49.37,8900.0,32.1811,32.2071,32.142,32.1615,8900.0
2008-06-19 13:15:00,49.36,49.41,49.34,49.35,12200.0,32.155,32.1876,32.142,32.1485,12200.0
2008-06-19 13:20:00,49.36,49.36,49.26,49.29,12900.0,32.155,32.155,32.0899,32.1094,12900.0
2008-06-19 13:25:00,49.27,49.3,49.26,49.3,18800.0,32.0964,32.1159,32.0899,32.1159,18800.0
2008-06-19 13:30:00,49.31,49.32,49.22,49.22,18400.0,32.1224,32.129,32.0638,32.0638,18400.0
2008-06-19 13:35:00,49.22,49.28,49.17,49.17,34300.0,32.0638,32.1029,32.0312,32.0312,34300.0
2008-06-19 13:40:00,49.17,49.23,49.12,49.12,14300.0,32.0312,32.0703,31.9987,31.9987,14300.0
2008-06-19 13:45:00,49.12,49.13,49.05,49.05,11700.0,31.9987,32.0052,31.9531,31.9531,11700.0
2008-06-19 13:50:00,49.05,49.16,49.02,49.13,23400.0,31.9531,32.0247,31.9335,32.0052,23400.0
2008-06-19 13:55:00,49.1,49.12,49.05,49.12,8900.0,31.9856,31.9987,31.9531,31.9987,8900.0
2008-06-19 14:00:00,49.12,49.12,49.03,49.08,7100.0,31.9987,31.9987,31.94,31.9726,7100.0
2008-06-19 14:05:00,49.08,49.1,49.03,49.1,5800.0,31.9726,31.9856,31.94,31.9856,5800.0
2008-06-19 14:10:00,49.07,49.26,49.05,49.26,14700.0,31.9661,32.0899,31.9531,32.0899,14700.0
2008-06-19 14:15:00,49.26,49.27,49.21,49.25,5900.0,32.0899,32.0964,32.0573,32.0833,5900.0
2008-06-19 14:20:00,49.26,49.29,49.21,49.26,10500.0,32.0899,32.1094,32.0573,32.0899,10500.0
2008-06-19 14:25:00,49.27,49.42,49.26,49.34,14400.0,32.0964,32.1941,32.0899,32.142,14400.0
2008-06-19 14:30:00,49.36,49.51,49.34,49.48,11600.0,32.155,32.2527,32.142,32.2332,11600.0
2008-06-19 14:35:00,49.48,49.5,49.43,49.48,14500.0,32.2332,32.2462,32.2006,32.2332,14500.0
2008-06-19 14:40:00,49.48,49.53,49.43,49.53,18000.0,32.2332,32.2658,32.2006,32.2658,18000.0
2008-06-19 14:45:00,49.52,49.53,49.44,49.45,15800.0,32.2592,32.2658,32.2071,32.2136,15800.0
2008-06-19 14:50:00,49.45,49.49,49.42,49.42,11100.0,32.2136,32.2397,32.1941,32.1941,11100.0
2008-06-19 14:55:00,49.41,49.51,49.39,49.51,19200.0,32.1876,32.2527,32.1746,32.2527,19200.0
2008-06-19 15:00:00,49.5,49.6,49.5,49.58,18900.0,32.2462,32.3114,32.2462,32.2983,18900.0
2008-06-19 15:05:00,49.59,49.63,49.56,49.56,16700.0,32.3048,32.3309,32.2853,32.2853,16700.0
2008-06-19 15:10:00,49.56,49.59,49.5,49.59,15000.0,32.2853,32.3048,32.2462,32.3048,15000.0
2008-06-19 15:15:00,49.59,49.65,49.57,49.62,23800.0,32.3048,32.3439,32.2918,32.3244,23800.0
2008-06-19 15:20:00,49.61,49.63,49.53,49.55,11400.0,32.3179,32.3309,32.2658,32.2788,11400.0
2008-06-19 15:25:00,49.56,49.56,49.5,49.54,14100.0,32.2853,32.2853,32.2462,32.2723,14100.0
2008-06-19 15:30:00,49.54,49.61,49.5,49.57,24700.0,32.2723,32.3179,32.2462,32.2918,24700.0
2008-06-19 15:35:00,49.56,49.58,49.52,49.53,20800.0,32.2853,32.2983,32.2592,32.2658,20800.0
2008-06-19 15:40:00,49.52,49.57,49.47,49.53,31700.0,32.2592,32.2918,32.2267,32.2658,31700.0
2008-06-19 15:45:00,49.53,49.55,49.46,49.46,22700.0,32.2658,32.2788,32.2202,32.2202,22700.0
2008-06-19 15:50:00,49.47,49.56,49.46,49.53,37400.0,32.2267,32.2853,32.2202,32.2658,37400.0
2008-06-19 15:55:00,49.52,49.55,49.49,49.5,48600.0,32.2592,32.2788,32.2397,32.2462,48600.0
2008-06-20 09:30:00,49.01,49.3,48.79,48.87,439000.0,31.927,32.1159,31.7837,31.8358,439000.0
2008-06-20 09:35:00,48.88,48.92,48.7,48.78,44800.0,31.8423,31.8684,31.7251,31.7772,44800.0
2008-06-20 09:40:00,48.75,48.84,48.68,48.8,38400.0,31.7576,31.8163,31.712,31.7902,38400.0
2008-06-20 09:45:00,48.8,48.87,48.72,48.86,25100.0,31.7902,31.8358,31.7381,31.8293,25100.0
2008-06-20 09:50:00,48.86,48.92,48.76,48.82,40000.0,31.8293,31.8684,31.7641,31.8032,40000.0
2008-06-20 09:55:00,48.8,48.88,48.74,48.88,39200.0,31.7902,31.8423,31.7511,31.8423,39200.0
2008-06-20 10:00:00,48.87,48.89,48.51,48.51,28300.0,31.8358,31.8488,31.6013,31.6013,28300.0
2008-06-20 10:05:00,48.51,48.52,48.41,48.51,33000.0,31.6013,31.6078,31.5361,31.6013,33000.0
2008-06-20 10:10:00,48.52,48.55,48.49,48.52,28900.0,31.6078,31.6273,31.5883,31.6078,28900.0
2008-06-20 10:15:00,48.51,48.61,48.48,48.5,19100.0,31.6013,31.6664,31.5817,31.5948,19100.0
2008-06-20 10:20:00,48.5,48.58,48.48,48.58,34700.0,31.5948,31.6469,31.5817,31.6469,34700.0
2008-06-20 10:25:00,48.58,48.63,48.51,48.58,19300.0,31.6469,31.6795,31.6013,31.6469,19300.0
2008-06-20 10:30:00,48.57,48.59,48.52,48.52,12900.0,31.6404,31.6534,31.6078,31.6078,12900.0
2008-06-20 10:35:00,48.52,48.58,48.49,48.57,37000.0,31.6078,31.6469,31.5883,31.6404,37000.0
2008-06-20 10:40:00,48.57,48.66,48.51,48.56,49600.0,31.6404,31.699,31.6013,31.6339,49600.0
2008-06-20 10:45:00,48.57,48.63,48.51,48.57,20600.0,31.6404,31.6795,31.6013,31.6404,20600.0
2008-06-20 10:50:00,48.58,48.7,48.57,48.61,16200.0,31.6469,31.7251,31.6404,31.6664,16200.0
2008-06-20 10:55:00,48.61,48.65,48.57,48.59,14500.0,31.6664,31.6925,31.6404,31.6534,14500.0
2008-06-20 11:00:00,48.59,48.61,48.52,48.54,24100.0,31.6534,31.6664,31.6078,31.6208,24100.0
2008-06-20 11:05:00,48.54,48.7,48.51,48.66,59300.0,31.6208,31.7251,31.6013,31.699,59300.0
2008-06-20 11:10:00,48.65,48.65,48.6,48.6,17000.0,31.6925,31.6925,31.6599,31.6599,17000.0
2008-06-20 11:15:00,48.6,48.65,48.56,48.62,33100.0,31.6599,31.6925,31.6339,31.6729,33100.0
2008-06-20 11:20:00,48.62,48.77,48.61,48.73,34000.0,31.6729,31.7707,31.6664,31.7446,34000.0
2008-06-20 11:25:00,48.73,48.73,48.63,48.65,16400.0,31.7446,31.7446,31.6795,31.6925,16400.0
2008-06-20 11:30:00,48.65,48.65,48.58,48.6,15700.0,31.6925,31.6925,31.6469,31.6599,15700.0
2008-06-20 11:35:00,48.59,48.63,48.59,48.61,10200.0,31.6534,31.6795,31.6534,31.6664,10200.0
2008-06-20 11:40:00,48.63,48.82,48.61,48.74,47900.0,31.6795,31.8032,31.6664,31.7511,47900.0
2008-06-20 11:45:00,48.74,48.74,48.66,48.68,21500.0,31.7511,31.7511,31.699,31.712,21500.0
2008-06-20 11:50:00,48.69,48.76,48.68,48.74,18100.0,31.7185,31.7641,31.712,31.7511,18100.0
2008-06-20 11:55:00,48.74,48.78,48.73,48.74,10400.0,31.7511,31.7772,31.7446,31.7511,10400.0
2008-06-20 12:00:00,48.73,48.76,48.69,48.7,12800.0,31.7446,31.7641,31.7185,31.7251,12800.0
2008-06-20 12:05:00,48.7,48.74,48.63,48.64,11000.0,31.7251,31.7511,31.6795,31.686,11000.0
2008-06-20 12:10:00,48.64,48.65,48.59,48.6,13800.0,31.686,31.6925,31.6534,31.6599,13800.0
2008-06-20 12:15:00,48.61,48.69,48.6,48.69,8600.0,31.6664,31.7185,31.6599,31.7185,8600.0
2008-06-20 12:20:00,48.69,48.71,48.63,48.66,14300.0,31.7185,31.7316,31.6795,31.699,14300.0
2008-06-20 12:25:00,48.66,48.74,48.63,48.74,14500.0,31.699,31.7511,31.6795,31.7511,14500.0
2008-06-20 12:30:00,48.75,48.75,48.66,48.73,13100.0,31.7576,31.7576,31.699,31.7446,13100.0
2008-06-20 12:35:00,48.72,48.74,48.61,48.62,13800.0,31.7381,31.7511,31.6664,31.6729,13800.0
2008-06-20 12:40:00,48.62,48.67,48.61,48.63,15300.0,31.6729,31.7055,31.6664,31.6795,15300.0
2008-06-20 12:45:00,48.61,48.62,48.59,48.6,11200.0,31.6664,31.6729,31.6534,31.6599,11200.0
2008-06-20 12:50:00,48.61,48.64,48.61,48.62,9600.0,31.6664,31.686,31.6664,31.6729,9600.0
2008-06-20 12:55:00,48.61,48.64,48.6,48.61,12200.0,31.6664,31.686,31.6599,31.6664,12200.0
2008-06-20 13:00:00,48.61,48.67,48.57,48.64,77900.0,31.6664,31.7055,31.6404,31.686,77900.0
2008-06-20 13:05:00,48.64,48.7,48.63,48.65,28500.0,31.686,31.7251,31.6795,31.6925,28500.0
2008-06-20 13:10:00,48.67,48.71,48.62,48.67,58300.0,31.7055,31.7316,31.6729,31.7055,58300.0
2008-06-20 13:15:00,48.67,48.69,48.62,48.65,34000.0,31.7055,31.7185,31.6729,31.6925,34000.0
2008-06-20 13:20:00,48.63,48.66,48.59,48.63,72400.0,31.6795,31.699,31.6534,31.6795,72400.0
2008-06-20 13:25:00,48.63,48.64,48.59,48.62,82000.0,31.6795,31.686,31.6534,31.6729,82000.0
2008-06-20 13:30:00,48.63,48.65,48.52,48.63,110100.0,31.6795,31.6925,31.6078,31.6795,110100.0
2008-06-20 13:35:00,48.63,48.68,48.58,48.64,37100.0,31.6795,31.712,31.6469,31.686,37100.0
2008-06-20 13:40:00,48.64,48.65,48.58,48.6,29500.0,31.686,31.6925,31.6469,31.6599,29500.0
2008-06-20 13:45:00,48.61,48.67,48.6,48.63,25200.0,31.6664,31.7055,31.6599,31.6795,25200.0
2008-06-20 13:50:00,48.64,48.67,48.61,48.61,14200.0,31.686,31.7055,31.6664,31.6664,14200.0
2008-06-20 13:55:00,48.61,48.72,48.6,48.63,57400.0,31.6664,31.7381,31.6599,31.6795,57400.0
2008-06-20 14:00:00,48.64,48.68,48.57,48.61,56300.0,31.686,31.712,31.6404,31.6664,56300.0
2008-06-20 14:05:00,48.6,48.65,48.57,48.61,19600.0,31.6599,31.6925,31.6404,31.6664,19600.0
2008-06-20 14:10:00,48.61,48.61,48.44,48.45,36500.0,31.6664,31.6664,31.5557,31.5622,36500.0
2008-06-20 14:15:00,48.45,48.57,48.43,48.52,37900.0,31.5622,31.6404,31.5492,31.6078,37900.0
2008-06-20 14:20:00,48.53,48.57,48.49,48.55,23500.0,31.6143,31.6404,31.5883,31.6273,23500.0
2008-06-20 14:25:00,48.56,48.61,48.5,48.59,42700.0,31.6339,31.6664,31.5948,31.6534,42700.0
2008-06-20 14:30:00,48.59,48.62,48.53,48.62,21100.0,31.6534,31.6729,31.6143,31.6729,21100.0
2008-06-20 14:35:00,48.6,48.6,48.54,48.59,28800.0,31.6599,31.6599,31.6208,31.6534,28800.0
2008-06-20 14:40:00,48.58,48.62,48.55,48.58,30000.0,31.6469,31.6729,31.6273,31.6469,30000.0
2008-06-20 14:45:00,48.6,48.61,48.57,48.59,56800.0,31.6599,31.6664,31.6404,31.6534,56800.0
2008-06-20 14:50:00,48.6,48.6,48.5,48.58,57200.0,31.6599,31.6599,31.5948,31.6469,57200.0
2008-06-20 14:55:00,48.58,48.65,48.57,48.58,110300.0,31.6469,31.6925,31.6404,31.6469,110300.0
2008-06-20 15:00:00,48.58,48.59,48.46,48.5,113100.0,31.6469,31.6534,31.5687,31.5948,113100.0
2008-06-20 15:05:00,48.5,48.67,48.5,48.6,47000.0,31.5948,31.7055,31.5948,31.6599,47000.0
2008-06-20 15:10:00,48.61,48.66,48.56,48.6,64400.0,31.6664,31.699,31.6339,31.6599,64400.0
2008-06-20 15:15:00,48.6,48.62,48.58,48.58,46300.0,31.6599,31.6729,31.6469,31.6469,46300.0
2008-06-20 15:20:00,48.58,48.69,48.57,48.69,34500.0,31.6469,31.7185,31.6404,31.7185,34500.0
2008-06-20 15:25:00,48.7,48.72,48.55,48.62,64200.0,31.7251,31.7381,31.6273,31.6729,64200.0
2008-06-20 15:30:00,48.6,48.64,48.57,48.59,49400.0,31.6599,31.686,31.6404,31.6534,49400.0
2008-06-20 15:35:00,48.59,48.64,48.55,48.59,81700.0,31.6534,31.686,31.6273,31.6534,81700.0
2008-06-20 15:40:00,48.6,48.68,48.57,48.61,127400.0,31.6599,31.712,31.6404,31.6664,127400.0
2008-06-20 15:45:00,48.61,48.66,48.59,48.59,58800.0,31.6664,31.699,31.6534,31.6534,58800.0
2008-06-20 15:50:00,48.59,48.73,48.59,48.69,84400.0,31.6534,31.7446,31.6534,31.7185,84400.0
2008-06-20 15:55:00,48.69,48.69,48.55,48.56,204900.0,31.7185,31.7185,31.6273,31.6339,204900.0
2008-06-23 09:30:00,48.91,48.91,48.54,48.55,49500.0,31.8619,31.8619,31.6208,31.6273,49500.0
2008-06-23 09:35:00,48.56,48.6,48.45,48.48,33600.0,31.6339,31.6599,31.5622,31.5817,33600.0
2008-06-23 09:40:00,48.48,48.56,48.39,48.5,30800.0,31.5817,31.6339,31.5231,31.5948,30800.0
2008-06-23 09:45:00,48.47,48.58,48.46,48.49,16900.0,31.5752,31.6469,31.5687,31.5883,16900.0
2008-06-23 09:50:00,48.49,48.53,48.37,48.5,26700.0,31.5883,31.6143,31.5101,31.5948,26700.0
2008-06-23 09:55:00,48.5,48.62,48.48,48.61,21000.0,31.5948,31.6729,31.5817,31.6664,21000.0
2008-06-23 10:00:00,48.61,48.66,48.56,48.62,35300.0,31.6664,31.699,31.6339,31.6729,35300.0
2008-06-23 10:05:00,48.61,48.64,48.51,48.53,91600.0,31.6664,31.686,31.6013,31.6143,91600.0
2008-06-23 10:10:00,48.53,48.62,48.52,48.54,33800.0,31.6143,31.6729,31.6078,31.6208,33800.0
2008-06-23 10:15:00,48.55,48.58,48.48,48.58,44100.0,31.6273,31.6469,31.5817,31.6469,44100.0
2008-06-23 10:20:00,48.58,48.64,48.5,48.61,18400.0,31.6469,31.686,31.5948,31.6664,18400.0
2008-06-23 10:25:00,48.61,48.62,48.51,48.52,24000.0,31.6664,31.6729,31.6013,31.6078,24000.0
2008-06-23 10:30:00,48.52,48.75,48.52,48.74,46600.0,31.6078,31.7576,31.6078,31.7511,46600.0
2008-06-23 10:35:00,48.72,48.74,48.64,48.69,26200.0,31.7381,31.7511,31.686,31.7185,26200.0
2008-06-23 10:40:00,48.69,48.71,48.57,48.58,22400.0,31.7185,31.7316,31.6404,31.6469,22400.0
2008-06-23 10:45:00,48.58,48.58,48.47,48.48,18300.0,31.6469,31.6469,31.5752,31.5817,18300.0
2008-06-23 10:50:00,48.48,48.5,48.38,48.43,15500.0,31.5817,31.5948,31.5166,31.5492,15500.0
2008-06-23 10:55:00,48.44,48.48,48.44,48.44,15500.0,31.5557,31.5817,31.5557,31.5557,15500.0
2008-06-23 11:00:00,48.43,48.46,48.39,48.42,16600.0,31.5492,31.5687,31.5231,31.5427,16600.0
2008-06-23 11:05:00,48.4,48.43,48.31,48.32,16300.0,31.5296,31.5492,31.471,31.4775,16300.0
2008-06-23 11:10:00,48.33,48.35,48.26,48.33,23600.0,31.484,31.4971,31.4384,31.484,23600.0
2008-06-23 11:15:00,48.34,48.35,48.14,48.2,48200.0,31.4905,31.4971,31.3603,31.3993,48200.0
2008-06-23 11:20:00,48.2,48.3,48.19,48.25,21900.0,31.3993,31.4645,31.3928,31.4319,21900.0
2008-06-23 11:25:00,48.24,48.32,48.23,48.32,20500.0,31.4254,31.4775,31.4189,31.4775,20500.0
2008-06-23 11:30:00,48.34,48.38,48.32,48.37,20000.0,31.4905,31.5166,31.4775,31.5101,20000.0
2008-06-23 11:35:00,48.36,48.41,48.35,48.39,11800.0,31.5036,31.5361,31.4971,31.5231,11800.0
2008-06-23 11:40:00,48.37,48.44,48.36,48.43,22800.0,31.5101,31.5557,31.5036,31.5492,22800.0
2008-06-23 11:45:00,48.43,48.49,48.4,48.41,26500.0,31.5492,31.5883,31.5296,31.5361,26500.0
2008-06-23 11:50:00,48.39,48.39,48.3,48.3,44800.0,31.5231,31.5231,31.4645,31.4645,44800.0
2008-06-23 11:55:00,48.31,48.35,48.29,48.3,26600.0,31.471,31.4971,31.458,31.4645,26600.0
2008-06-23 12:00:00,48.31,48.31,48.22,48.23,28000.0,31.471,31.471,31.4124,31.4189,28000.0
2008-06-23 12:05:00,48.23,48.23,48.17,48.21,17800.0,31.4189,31.4189,31.3798,31.4059,17800.0
2008-06-23 12:10:00,48.21,48.21,48.16,48.18,12300.0,31.4059,31.4059,31.3733,31.3863,12300.0
2008-06-23 12:15:00,48.18,48.2,48.16,48.17,11800.0,31.3863,31.3993,31.3733,31.3798,11800.0
2008-06-23 12:20:00,48.19,48.21,48.18,48.2,13000.0,31.3928,31.4059,31.3863,31.3993,13000.0
2008-06-23 12:25:00,48.21,48.28,48.18,48.25,9100.0,31.4059,31.4515,31.3863,31.4319,9100.0
2008-06-23 12:30:00,48.24,48.34,48.24,48.3,11000.0,31.4254,31.4905,31.4254,31.4645,11000.0
2008-06-23 12:35:00,48.29,48.36,48.29,48.35,11400.0,31.458,31.5036,31.458,31.4971,11400.0
2008-06-23 12:40:00,48.35,48.35,48.25,48.26,12500.0,31.4971,31.4971,31.4319,31.4384,12500.0
2008-06-23 12:45:00,48.26,48.33,48.23,48.33,19700.0,31.4384,31.484,31.4189,31.484,19700.0
2008-06-23 12:50:00,48.33,48.33,48.28,48.29,13100.0,31.484,31.484,31.4515,31.458,13100.0
2008-06-23 12:55:00,48.29,48.4,48.28,48.37,14300.0,31.458,31.5296,31.4515,31.5101,14300.0
2008-06-23 13:00:00,48.37,48.38,48.35,48.38,12300.0,31.5101,31.5166,31.4971,31.5166,12300.0
2008-06-23 13:05:00,48.38,48.39,48.32,48.35,21500.0,31.5166,31.5231,31.4775,31.4971,21500.0
2008-06-23 13:10:00,48.36,48.36,48.25,48.25,16500.0,31.5036,31.5036,31.4319,31.4319,16500.0
2008-06-23 13:15:00,48.26,48.31,48.25,48.25,18800.0,31.4384,31.471,31.4319,31.4319,18800.0
2008-06-23 13:20:00,48.25,48.41,48.25,48.37,21300.0,31.4319,31.5361,31.4319,31.5101,21300.0
2008-06-23 13:25:00,48.36,48.38,48.34,48.34,12500.0,31.5036,31.5166,31.4905,31.4905,12500.0
2008-06-23 13:30:00,48.34,48.39,48.34,48.36,11300.0,31.4905,31.5231,31.4905,31.5036,11300.0
2008-06-23 13:35:00,48.37,48.4,48.31,48.33,19700.0,31.5101,31.5296,31.471,31.484,19700.0
2008-06-23 13:40:00,48.33,48.41,48.33,48.4,10300.0,31.484,31.5361,31.484,31.5296,10300.0
2008-06-23 13:45:00,48.41,48.47,48.38,48.44,15300.0,31.5361,31.5752,31.5166,31.5557,15300.0
2008-06-23 13:50:00,48.42,48.44,48.39,48.43,12200.0,31.5427,31.5557,31.5231,31.5492,12200.0
2008-06-23 13:55:00,48.43,48.44,48.3,48.3,26500.0,31.5492,31.5557,31.4645,31.4645,26500.0
2008-06-23 14:00:00,48.3,48.37,48.3,48.35,24100.0,31.4645,31.5101,31.4645,31.4971,24100.0
2008-06-23 14:05:00,48.37,48.41,48.32,48.34,14900.0,31.5101,31.5361,31.4775,31.4905,14900.0
2008-06-23 14:10:00,48.34,48.36,48.33,48.35,14600.0,31.4905,31.5036,31.484,31.4971,14600.0
2008-06-23 14:15:00,48.34,48.4,48.32,48.39,32700.0,31.4905,31.5296,31.4775,31.5231,32700.0
2008-06-23 14:20:00,48.4,48.42,48.31,48.35,25200.0,31.5296,31.5427,31.471,31.4971,25200.0
2008-06-23 14:25:00,48.36,48.36,48.28,48.31,22800.0,31.5036,31.5036,31.4515,31.471,22800.0
2008-06-23 14:30:00,48.32,48.38,48.3,48.38,26100.0,31.4775,31.5166,31.4645,31.5166,26100.0
2008-06-23 14:35:00,48.37,48.43,48.36,48.41,19600.0,31.5101,31.5492,31.5036,31.5361,19600.0
2008-06-23 14:40:00,48.4,48.42,48.37,48.38,11700.0,31.5296,31.5427,31.5101,31.5166,11700.0
2008-06-23 14:45:00,48.38,48.39,48.33,48.34,8600.0,31.5166,31.5231,31.484,31.4905,8600.0
2008-06-23 14:50:00,48.34,48.38,48.31,48.36,12200.0,31.4905,31.5166,31.471,31.5036,12200.0
2008-06-23 14:55:00,48.35,48.4,48.33,48.38,24700.0,31.4971,31.5296,31.484,31.5166,24700.0
2008-06-23 15:00:00,48.38,48.38,48.33,48.33,16700.0,31.5166,31.5166,31.484,31.484,16700.0
2008-06-23 15:05:00,48.33,48.35,48.28,48.28,30800.0,31.484,31.4971,31.4515,31.4515,30800.0
2008-06-23 15:10:00,48.3,48.34,48.29,48.33,17000.0,31.4645,31.4905,31.458,31.484,17000.0
2008-06-23 15:15:00,48.34,48.34,48.23,48.25,25300.0,31.4905,31.4905,31.4189,31.4319,25300.0
2008-06-23 15:20:00,48.25,48.26,48.21,48.25,22300.0,31.4319,31.4384,31.4059,31.4319,22300.0
2008-06-23 15:25:00,48.25,48.34,48.25,48.33,25900.0,31.4319,31.4905,31.4319,31.484,25900.0
2008-06-23 15:30:00,48.33,48.33,48.29,48.29,20200.0,31.484,31.484,31.458,31.458,20200.0
2008-06-23 15:35:00,48.3,48.38,48.29,48.36,22800.0,31.4645,31.5166,31.458,31.5036,22800.0
2008-06-23 15:40:00,48.36,48.39,48.3,48.32,48700.0,31.5036,31.5231,31.4645,31.4775,48700.0
2008-06-23 15:45:00,48.33,48.36,48.31,48.31,30100.0,31.484,31.5036,31.471,31.471,30100.0
2008-06-23 15:50:00,48.31,48.36,48.27,48.35,60300.0,31.471,31.5036,31.4449,31.4971,60300.0
2008-06-23 15:55:00,48.34,48.38,48.32,48.37,84400.0,31.4905,31.5166,31.4775,31.5101,84400.0
2008-06-24 09:30:00,48.06,48.58,48.06,48.23,63500.0,31.3081,31.6469,31.3081,31.4189,63500.0
2008-06-24 09:35:00,48.23,48.31,48.17,48.17,19300.0,31.4189,31.471,31.3798,31.3798,19300.0
2008-06-24 09:40:00,48.21,48.22,48.09,48.16,63500.0,31.4059,31.4124,31.3277,31.3733,63500.0
2008-06-24 09:45:00,48.16,48.16,48.0,48.04,36200.0,31.3733,31.3733,31.2691,31.2951,36200.0
2008-06-24 09:50:00,48.04,48.09,48.0,48.0,39900.0,31.2951,31.3277,31.2691,31.2691,39900.0
2008-06-24 09:55:00,48.01,48.04,47.84,47.84,166800.0,31.2756,31.2951,31.1648,31.1648,166800.0
2008-06-24 10:00:00,47.85,47.89,47.7,47.8,51300.0,31.1713,31.1974,31.0736,31.1388,51300.0
2008-06-24 10:05:00,47.8,47.95,47.79,47.94,36100.0,31.1388,31.2365,31.1322,31.23,36100.0
2008-06-24 10:10:00,47.94,48.02,47.91,47.93,25900.0,31.23,31.2821,31.2104,31.2235,25900.0
2008-06-24 10:15:00,47.94,48.0,47.88,47.95,21600.0,31.23,31.2691,31.1909,31.2365,21600.0
2008-06-24 10:20:00,47.95,48.02,47.9,48.01,22600.0,31.2365,31.2821,31.2039,31.2756,22600.0
2008-06-24 10:25:00,48.02,48.03,47.9,47.94,18000.0,31.2821,31.2886,31.2039,31.23,18000.0
2008-06-24 10:30:00,47.94,48.02,47.92,47.96,20600.0,31.23,31.2821,31.2169,31.243,20600.0
2008-06-24 10:35:00,47.95,47.96,47.89,47.89,26200.0,31.2365,31.243,31.1974,31.1974,26200.0
2008-06-24 10:40:00,47.88,47.9,47.84,47.88,16300.0,31.1909,31.2039,31.1648,31.1909,16300.0
2008-06-24 10:45:00,47.88,48.02,47.87,48.0,18300.0,31.1909,31.2821,31.1844,31.2691,18300.0
2008-06-24 10:50:00,48.0,48.07,48.0,48.04,10400.0,31.2691,31.3147,31.2691,31.2951,10400.0
2008-06-24 10:55:00,48.04,48.22,48.03,48.21,31500.0,31.2951,31.4124,31.2886,31.4059,31500.0
2008-06-24 11:00:00,48.19,48.31,48.14,48.24,19500.0,31.3928,31.471,31.3603,31.4254,19500.0
2008-06-24 11:05:00,48.24,48.26,48.2,48.24,13500.0,31.4254,31.4384,31.3993,31.4254,13500.0
2008-06-24 11:10:00,48.24,48.24,48.15,48.21,7700.0,31.4254,31.4254,31.3668,31.4059,7700.0
2008-06-24 11:15:00,48.22,48.37,48.22,48.36,27400.0,31.4124,31.5101,31.4124,31.5036,27400.0
2008-06-24 11:20:00,48.38,48.4,48.3,48.38,14100.0,31.5166,31.5296,31.4645,31.5166,14100.0
2008-06-24 11:25:00,48.38,48.39,48.31,48.33,11700.0,31.5166,31.5231,31.471,31.484,11700.0
2008-06-24 11:30:00,48.33,48.33,48.27,48.31,8500.0,31.484,31.484,31.4449,31.471,8500.0
2008-06-24 11:35:00,48.28,48.33,48.25,48.3,15000.0,31.4515,31.484,31.4319,31.4645,15000.0
2008-06-24 11:40:00,48.31,48.34,48.29,48.32,12600.0,31.471,31.4905,31.458,31.4775,12600.0
2008-06-24 11:45:00,48.32,48.48,48.28,48.44,63400.0,31.4775,31.5817,31.4515,31.5557,63400.0
2008-06-24 11:50:00,48.45,48.51,48.39,48.5,25300.0,31.5622,31.6013,31.5231,31.5948,25300.0
2008-06-24 11:55:00,48.5,48.63,48.5,48.58,44100.0,31.5948,31.6795,31.5948,31.6469,44100.0
2008-06-24 12:00:00,48.58,48.58,48.48,48.5,14000.0,31.6469,31.6469,31.5817,31.5948,14000.0
2008-06-24 12:05:00,48.49,48.54,48.48,48.54,13200.0,31.5883,31.6208,31.5817,31.6208,13200.0
2008-06-24 12:10:00,48.51,48.54,48.49,48.51,7900.0,31.6013,31.6208,31.5883,31.6013,7900.0
2008-06-24 12:15:00,48.49,48.5,48.41,48.43,12000.0,31.5883,31.5948,31.5361,31.5492,12000.0
2008-06-24 12:20:00,48.43,48.45,48.41,48.44,12700.0,31.5492,31.5622,31.5361,31.5557,12700.0
2008-06-24 12:25:00,48.45,48.55,48.43,48.51,15400.0,31.5622,31.6273,31.5492,31.6013,15400.0
2008-06-24 12:30:00,48.5,48.62,48.49,48.6,31500.0,31.5948,31.6729,31.5883,31.6599,31500.0
2008-06-24 12:35:00,48.6,48.66,48.59,48.62,27300.0,31.6599,31.699,31.6534,31.6729,27300.0
2008-06-24 12:40:00,48.63,48.63,48.55,48.55,10200.0,31.6795,31.6795,31.6273,31.6273,10200.0
2008-06-24 12:45:00,48.55,48.55,48.5,48.51,13100.0,31.6273,31.6273,31.5948,31.6013,13100.0
2008-06-24 12:50:00,48.53,48.54,48.46,48.48,11600.0,31.6143,31.6208,31.5687,31.5817,11600.0
2008-06-24 12:55:00,48.48,48.48,48.43,48.43,10600.0,31.5817,31.5817,31.5492,31.5492,10600.0
2008-06-24 13:00:00,48.42,48.48,48.39,48.43,11900.0,31.5427,31.5817,31.5231,31.5492,11900.0
2008-06-24 13:05:00,48.43,48.52,48.42,48.5,26000.0,31.5492,31.6078,31.5427,31.5948,26000.0
2008-06-24 13:10:00,48.49,48.51,48.47,48.5,31500.0,31.5883,31.6013,31.5752,31.5948,31500.0
2008-06-24 13:15:00,48.5,48.53,48.48,48.51,30300.0,31.5948,31.6143,31.5817,31.6013,30300.0
2008-06-24 13:20:00,48.5,48.53,48.44,48.49,18700.0,31.5948,31.6143,31.5557,31.5883,18700.0
2008-06-24 13:25:00,48.49,48.49,48.41,48.41,11700.0,31.5883,31.5883,31.5361,31.5361,11700.0
2008-06-24 13:30:00,48.42,48.42,48.32,48.33,16500.0,31.5427,31.5427,31.4775,31.484,16500.0
2008-06-24 13:35:00,48.33,48.39,48.31,48.35,18300.0,31.484,31.5231,31.471,31.4971,18300.0
2008-06-24 13:40:00,48.35,48.35,48.25,48.26,10000.0,31.4971,31.4971,31.4319,31.4384,10000.0
2008-06-24 13:45:00,48.26,48.33,48.25,48.3,14100.0,31.4384,31.484,31.4319,31.4645,14100.0
2008-06-24 13:50:00,48.29,48.37,48.28,48.37,12800.0,31.458,31.5101,31.4515,31.5101,12800.0
2008-06-24 13:55:00,48.35,48.36,48.33,48.35,10600.0,31.4971,31.5036,31.484,31.4971,10600.0
2008-06-24 14:00:00,48.35,48.49,48.35,48.48,20600.0,31.4971,31.5883,31.4971,31.5817,20600.0
2008-06-24 14:05:00,48.47,48.5,48.41,48.41,15400.0,31.5752,31.5948,31.5361,31.5361,15400.0
2008-06-24 14:10:00,48.4,48.41,48.33,48.38,12400.0,31.5296,31.5361,31.484,31.5166,12400.0
2008-06-24 14:15:00,48.37,48.39,48.34,48.34,9500.0,31.5101,31.5231,31.4905,31.4905,9500.0
2008-06-24 14:20:00,48.34,48.36,48.33,48.35,14900.0,31.4905,31.5036,31.484,31.4971,14900.0
2008-06-24 14:25:00,48.34,48.36,48.32,48.32,8800.0,31.4905,31.5036,31.4775,31.4775,8800.0
2008-06-24 14:30:00,48.33,48.34,48.3,48.3,14000.0,31.484,31.4905,31.4645,31.4645,14000.0
2008-06-24 14:35:00,48.31,48.34,48.26,48.28,17100.0,31.471,31.4905,31.4384,31.4515,17100.0
2008-06-24 14:40:00,48.27,48.27,48.15,48.15,28200.0,31.4449,31.4449,31.3668,31.3668,28200.0
2008-06-24 14:45:00,48.16,48.17,48.03,48.06,52900.0,31.3733,31.3798,31.2886,31.3081,52900.0
2008-06-24 14:50:00,48.07,48.12,48.06,48.1,26900.0,31.3147,31.3472,31.3081,31.3342,26900.0
2008-06-24 14:55:00,48.1,48.13,48.06,48.08,18000.0,31.3342,31.3537,31.3081,31.3212,18000.0
2008-06-24 15:00:00,48.08,48.14,48.06,48.06,35000.0,31.3212,31.3603,31.3081,31.3081,35000.0
2008-06-24 15:05:00,48.06,48.07,47.94,48.02,66000.0,31.3081,31.3147,31.23,31.2821,66000.0
2008-06-24 15:10:00,48.03,48.06,47.95,47.96,28700.0,31.2886,31.3081,31.2365,31.243,28700.0
2008-06-24 15:15:00,47.97,48.02,47.95,47.96,34400.0,31.2495,31.2821,31.2365,31.243,34400.0
2008-06-24 15:20:00,47.96,48.01,47.9,47.9,28000.0,31.243,31.2756,31.2039,31.2039,28000.0
2008-06-24 15:25:00,47.89,47.94,47.83,47.94,41300.0,31.1974,31.23,31.1583,31.23,41300.0
2008-06-24 15:30:00,47.94,47.96,47.9,47.9,31700.0,31.23,31.243,31.2039,31.2039,31700.0
2008-06-24 15:35:00,47.9,47.91,47.75,47.81,60700.0,31.2039,31.2104,31.1062,31.1453,60700.0
2008-06-24 15:40:00,47.81,47.87,47.77,47.86,40700.0,31.1453,31.1844,31.1192,31.1779,40700.0
2008-06-24 15:45:00,47.85,47.88,47.82,47.83,32800.0,31.1713,31.1909,31.1518,31.1583,32800.0
2008-06-24 15:50:00,47.82,47.83,47.77,47.82,62400.0,31.1518,31.1583,31.1192,31.1518,62400.0
2008-06-24 15:55:00,47.82,47.85,47.8,47.8,86200.0,31.1518,31.1713,31.1388,31.1388,86200.0
2008-06-25 09:30:00,47.87,48.08,47.87,47.96,36500.0,31.1844,31.3212,31.1844,31.243,36500.0
2008-06-25 09:35:00,47.98,48.22,47.91,48.18,20100.0,31.256,31.4124,31.2104,31.3863,20100.0
2008-06-25 09:40:00,48.14,48.31,48.14,48.29,56500.0,31.3603,31.471,31.3603,31.458,56500.0
2008-06-25 09:45:00,48.31,48.4,48.31,48.37,43200.0,31.471,31.5296,31.471,31.5101,43200.0
2008-06-25 09:50:00,48.38,48.4,48.33,48.34,38900.0,31.5166,31.5296,31.484,31.4905,38900.0
2008-06-25 09:55:00,48.35,48.42,48.24,48.4,36500.0,31.4971,31.5427,31.4254,31.5296,36500.0
2008-06-25 10:00:00,48.4,48.41,48.31,48.36,23400.0,31.5296,31.5361,31.471,31.5036,23400.0
2008-06-25 10:05:00,48.36,48.36,48.2,48.23,34900.0,31.5036,31.5036,31.3993,31.4189,34900.0
2008-06-25 10:10:00,48.24,48.32,48.23,48.27,20100.0,31.4254,31.4775,31.4189,31.4449,20100.0
2008-06-25 10:15:00,48.26,48.34,48.24,48.34,13100.0,31.4384,31.4905,31.4254,31.4905,13100.0
2008-06-25 10:20:00,48.33,48.36,48.22,48.22,22200.0,31.484,31.5036,31.4124,31.4124,22200.0
2008-06-25 10:25:00,48.23,48.28,48.23,48.26,24600.0,31.4189,31.4515,31.4189,31.4384,24600.0
2008-06-25 10:30:00,48.26,48.29,48.23,48.27,57000.0,31.4384,31.458,31.4189,31.4449,57000.0
2008-06-25 10:35:00,48.28,48.41,48.28,48.39,61300.0,31.4515,31.5361,31.4515,31.5231,61300.0
2008-06-25 10:40:00,48.39,48.46,48.38,48.46,44900.0,31.5231,31.5687,31.5166,31.5687,44900.0
2008-06-25 10:45:00,48.48,48.51,48.43,48.44,30300.0,31.5817,31.6013,31.5492,31.5557,30300.0
2008-06-25 10:50:00,48.46,48.46,48.41,48.46,21900.0,31.5687,31.5687,31.5361,31.5687,21900.0
2008-06-25 10:55:00,48.45,48.51,48.38,48.51,29800.0,31.5622,31.6013,31.5166,31.6013,29800.0
2008-06-25 11:00:00,48.51,48.57,48.5,48.53,33300.0,31.6013,31.6404,31.5948,31.6143,33300.0
2008-06-25 11:05:00,48.53,48.55,48.5,48.55,37100.0,31.6143,31.6273,31.5948,31.6273,37100.0
2008-06-25 11:10:00,48.55,48.59,48.47,48.47,36600.0,31.6273,31.6534,31.5752,31.5752,36600.0
2008-06-25 11:15:00,48.48,48.55,48.47,48.53,26400.0,31.5817,31.6273,31.5752,31.6143,26400.0
2008-06-25 11:20:00,48.53,48.59,48.52,48.59,25500.0,31.6143,31.6534,31.6078,31.6534,25500.0
2008-06-25 11:25:00,48.59,48.59,48.5,48.57,20300.0,31.6534,31.6534,31.5948,31.6404,20300.0
2008-06-25 11:30:00,48.54,48.61,48.54,48.61,24300.0,31.6208,31.6664,31.6208,31.6664,24300.0
2008-06-25 11:35:00,48.62,48.64,48.57,48.57,24500.0,31.6729,31.686,31.6404,31.6404,24500.0
2008-06-25 11:40:00,48.58,48.59,48.55,48.56,55700.0,31.6469,31.6534,31.6273,31.6339,55700.0
2008-06-25 11:45:00,48.55,48.57,48.43,48.44,31100.0,31.6273,31.6404,31.5492,31.5557,31100.0
2008-06-25 11:50:00,48.44,48.47,48.41,48.42,22000.0,31.5557,31.5752,31.5361,31.5427,22000.0
2008-06-25 11:55:00,48.44,48.44,48.33,48.39,36100.0,31.5557,31.5557,31.484,31.5231,36100.0
2008-06-25 12:00:00,48.39,48.4,48.33,48.37,20200.0,31.5231,31.5296,31.484,31.5101,20200.0
2008-06-25 12:05:00,48.38,48.38,48.32,48.33,14500.0,31.5166,31.5166,31.4775,31.484,14500.0
2008-06-25 12:10:00,48.32,48.44,48.32,48.41,52300.0,31.4775,31.5557,31.4775,31.5361,52300.0
2008-06-25 12:15:00,48.41,48.41,48.34,48.34,23500.0,31.5361,31.5361,31.4905,31.4905,23500.0
2008-06-25 12:20:00,48.34,48.44,48.34,48.44,19900.0,31.4905,31.5557,31.4905,31.5557,19900.0
2008-06-25 12:25:00,48.44,48.46,48.42,48.46,13700.0,31.5557,31.5687,31.5427,31.5687,13700.0
2008-06-25 12:30:00,48.45,48.51,48.45,48.5,15600.0,31.5622,31.6013,31.5622,31.5948,15600.0
2008-06-25 12:35:00,48.5,48.55,48.5,48.5,26300.0,31.5948,31.6273,31.5948,31.5948,26300.0
2008-06-25 12:40:00,48.51,48.53,48.46,48.46,19500.0,31.6013,31.6143,31.5687,31.5687,19500.0
2008-06-25 12:45:00,48.46,48.46,48.44,48.46,9200.0,31.5687,31.5687,31.5557,31.5687,9200.0
2008-06-25 12:50:00,48.45,48.53,48.45,48.49,26000.0,31.5622,31.6143,31.5622,31.5883,26000.0
2008-06-25 12:55:00,48.5,48.52,48.44,48.46,48600.0,31.5948,31.6078,31.5557,31.5687,48600.0
2008-06-25 13:00:00,48.46,48.47,48.44,48.46,14500.0,31.5687,31.5752,31.5557,31.5687,14500.0
2008-06-25 13:05:00,48.45,48.47,48.43,48.44,25000.0,31.5622,31.5752,31.5492,31.5557,25000.0
2008-06-25 13:10:00,48.44,48.48,48.43,48.47,32200.0,31.5557,31.5817,31.5492,31.5752,32200.0
2008-06-25 13:15:00,48.47,48.48,48.44,48.47,9500.0,31.5752,31.5817,31.5557,31.5752,9500.0
2008-06-25 13:20:00,48.47,48.48,48.46,48.48,8800.0,31.5752,31.5817,31.5687,31.5817,8800.0
2008-06-25 13:25:00,48.47,48.48,48.46,48.47,26200.0,31.5752,31.5817,31.5687,31.5752,26200.0
2008-06-25 13:30:00,48.47,48.49,48.42,48.42,54100.0,31.5752,31.5883,31.5427,31.5427,54100.0
2008-06-25 13:35:00,48.42,48.43,48.41,48.41,15700.0,31.5427,31.5492,31.5361,31.5361,15700.0
2008-06-25 13:40:00,48.41,48.41,48.37,48.39,37800.0,31.5361,31.5361,31.5101,31.5231,37800.0
2008-06-25 13:45:00,48.4,48.42,48.37,48.39,19500.0,31.5296,31.5427,31.5101,31.5231,19500.0
2008-06-25 13:50:00,48.39,48.43,48.38,48.43,16600.0,31.5231,31.5492,31.5166,31.5492,16600.0
2008-06-25 13:55:00,48.43,48.44,48.36,48.37,31200.0,31.5492,31.5557,31.5036,31.5101,31200.0
2008-06-25 14:00:00,48.37,48.41,48.37,48.4,18300.0,31.5101,31.5361,31.5101,31.5296,18300.0
2008-06-25 14:05:00,48.41,48.5,48.41,48.45,27500.0,31.5361,31.5948,31.5361,31.5622,27500.0
2008-06-25 14:10:00,48.46,48.67,48.36,48.54,104900.0,31.5687,31.7055,31.5036,31.6208,104900.0
2008-06-25 14:15:00,48.53,48.65,48.45,48.58,28300.0,31.6143,31.6925,31.5622,31.6469,28300.0
2008-06-25 14:20:00,48.58,48.65,48.47,48.5,51400.0,31.6469,31.6925,31.5752,31.5948,51400.0
2008-06-25 14:25:00,48.49,48.51,48.34,48.34,51500.0,31.5883,31.6013,31.4905,31.4905,51500.0
2008-06-25 14:30:00,48.35,48.4,48.21,48.39,55300.0,31.4971,31.5296,31.4059,31.5231,55300.0
2008-06-25 14:35:00,48.4,48.55,48.37,48.4,44700.0,31.5296,31.6273,31.5101,31.5296,44700.0
2008-06-25 14:40:00,48.42,48.47,48.32,48.4,56500.0,31.5427,31.5752,31.4775,31.5296,56500.0
2008-06-25 14:45:00,48.4,48.4,48.24,48.39,44500.0,31.5296,31.5296,31.4254,31.5231,44500.0
2008-06-25 14:50:00,48.39,48.46,48.33,48.4,37400.0,31.5231,31.5687,31.484,31.5296,37400.0
2008-06-25 14:55:00,48.4,48.46,48.34,48.43,35000.0,31.5296,31.5687,31.4905,31.5492,35000.0
2008-06-25 15:00:00,48.43,48.62,48.38,48.59,68100.0,31.5492,31.6729,31.5166,31.6534,68100.0
2008-06-25 15:05:00,48.56,48.66,48.56,48.58,44000.0,31.6339,31.699,31.6339,31.6469,44000.0
2008-06-25 15:10:00,48.59,48.6,48.54,48.54,120800.0,31.6534,31.6599,31.6208,31.6208,120800.0
2008-06-25 15:15:00,48.55,48.59,48.46,48.49,72000.0,31.6273,31.6534,31.5687,31.5883,72000.0
2008-06-25 15:20:00,48.5,48.52,48.43,48.5,240900.0,31.5948,31.6078,31.5492,31.5948,240900.0
2008-06-25 15:25:00,48.5,48.55,48.38,48.54,133300.0,31.5948,31.6273,31.5166,31.6208,133300.0
2008-06-25 15:30:00,48.55,48.65,48.5,48.5,158000.0,31.6273,31.6925,31.5948,31.5948,158000.0
2008-06-25 15:35:00,48.5,48.54,48.39,48.48,142500.0,31.5948,31.6208,31.5231,31.5817,142500.0
2008-06-25 15:40:00,48.48,48.6,48.43,48.59,157000.0,31.5817,31.6599,31.5492,31.6534,157000.0
2008-06-25 15:45:00,48.59,48.61,48.5,48.52,138500.0,31.6534,31.6664,31.5948,31.6078,138500.0
2008-06-25 15:50:00,48.52,48.62,48.52,48.61,152400.0,31.6078,31.6729,31.6078,31.6664,152400.0
2008-06-25 15:55:00,48.61,48.66,48.53,48.65,222800.0,31.6664,31.699,31.6143,31.6925,222800.0
2008-06-26 09:30:00,48.07,48.07,47.5,47.73,66200.0,31.502,31.502,31.1285,31.2792,66200.0
2008-06-26 09:35:00,47.78,47.84,47.57,47.63,47200.0,31.312,31.3513,31.1743,31.2137,47200.0
2008-06-26 09:40:00,47.61,47.7,47.6,47.65,40500.0,31.2006,31.2595,31.194,31.2268,40500.0
2008-06-26 09:45:00,47.65,47.68,47.53,47.6,34500.0,31.2268,31.2464,31.1481,31.194,34500.0
2008-06-26 09:50:00,47.6,47.61,47.4,47.49,84600.0,31.194,31.2006,31.0629,31.1219,84600.0
2008-06-26 09:55:00,47.48,47.54,47.41,47.47,38000.0,31.1154,31.1547,31.0695,31.1088,38000.0
2008-06-26 10:00:00,47.47,47.54,47.33,47.33,65400.0,31.1088,31.1547,31.0171,31.0171,65400.0
2008-06-26 10:05:00,47.33,47.46,47.29,47.42,46000.0,31.0171,31.1022,30.9908,31.076,46000.0
2008-06-26 10:10:00,47.39,47.53,47.33,47.5,51700.0,31.0564,31.1481,31.0171,31.1285,51700.0
2008-06-26 10:15:00,47.52,47.53,47.37,47.41,47400.0,31.1416,31.1481,31.0433,31.0695,47400.0
2008-06-26 10:20:00,47.41,47.52,47.41,47.47,24100.0,31.0695,31.1416,31.0695,31.1088,24100.0
2008-06-26 10:25:00,47.48,47.7,47.44,47.65,34500.0,31.1154,31.2595,31.0891,31.2268,34500.0
2008-06-26 10:30:00,47.65,47.68,47.51,47.53,24900.0,31.2268,31.2464,31.135,31.1481,24900.0
2008-06-26 10:35:00,47.51,47.55,47.4,47.4,26900.0,31.135,31.1612,31.0629,31.0629,26900.0
2008-06-26 10:40:00,47.4,47.43,47.25,47.33,33200.0,31.0629,31.0826,30.9646,31.0171,33200.0
2008-06-26 10:45:00,47.31,47.37,47.19,47.27,45800.0,31.0039,31.0433,30.9253,30.9777,45800.0
2008-06-26 10:50:00,47.28,47.28,47.14,47.16,33000.0,30.9843,30.9843,30.8925,30.9056,33000.0
2008-06-26 10:55:00,47.16,47.19,47.02,47.09,48400.0,30.9056,30.9253,30.8139,30.8598,48400.0
2008-06-26 11:00:00,47.07,47.2,47.06,47.2,29200.0,30.8467,30.9319,30.8401,30.9319,29200.0
2008-06-26 11:05:00,47.2,47.23,47.17,47.18,17000.0,30.9319,30.9515,30.9122,30.9188,17000.0
2008-06-26 11:10:00,47.17,47.2,47.03,47.08,30800.0,30.9122,30.9319,30.8205,30.8532,30800.0
2008-06-26 11:15:00,47.1,47.11,47.01,47.01,26600.0,30.8663,30.8729,30.8073,30.8073,26600.0
2008-06-26 11:20:00,47.02,47.11,47.0,47.11,40600.0,30.8139,30.8729,30.8008,30.8729,40600.0
2008-06-26 11:25:00,47.12,47.13,46.99,47.01,41300.0,30.8794,30.886,30.7942,30.8073,41300.0
2008-06-26 11:30:00,47.01,47.08,46.98,47.01,23100.0,30.8073,30.8532,30.7877,30.8073,23100.0
2008-06-26 11:35:00,47.01,47.06,46.96,46.97,25300.0,30.8073,30.8401,30.7746,30.7811,25300.0
2008-06-26 11:40:00,46.96,47.03,46.96,46.99,25100.0,30.7746,30.8205,30.7746,30.7942,25100.0
2008-06-26 11:45:00,46.99,47.01,46.96,47.01,19800.0,30.7942,30.8073,30.7746,30.8073,19800.0
2008-06-26 11:50:00,47.01,47.04,46.96,46.98,46300.0,30.8073,30.827,30.7746,30.7877,46300.0
2008-06-26 11:55:00,46.98,47.05,46.97,47.02,36000.0,30.7877,30.8336,30.7811,30.8139,36000.0
2008-06-26 12:00:00,47.02,47.07,46.99,47.03,41800.0,30.8139,30.8467,30.7942,30.8205,41800.0
2008-06-26 12:05:00,47.03,47.03,46.92,47.03,32800.0,30.8205,30.8205,30.7484,30.8205,32800.0
2008-06-26 12:10:00,47.03,47.08,46.92,46.99,67400.0,30.8205,30.8532,30.7484,30.7942,67400.0
2008-06-26 12:15:00,47.0,47.02,46.97,46.98,30400.0,30.8008,30.8139,30.7811,30.7877,30400.0
2008-06-26 12:20:00,46.99,47.07,46.99,47.03,34000.0,30.7942,30.8467,30.7942,30.8205,34000.0
2008-06-26 12:25:00,47.04,47.04,46.95,47.01,146800.0,30.827,30.827,30.768,30.8073,146800.0
2008-06-26 12:30:00,47.01,47.02,46.92,46.92,35900.0,30.8073,30.8139,30.7484,30.7484,35900.0
2008-06-26 12:35:00,46.94,47.03,46.93,47.03,30800.0,30.7615,30.8205,30.7549,30.8205,30800.0
2008-06-26 12:40:00,47.03,47.03,46.97,47.01,71500.0,30.8205,30.8205,30.7811,30.8073,71500.0
2008-06-26 12:45:00,47.01,47.02,46.99,47.0,38500.0,30.8073,30.8139,30.7942,30.8008,38500.0
2008-06-26 12:50:00,46.99,47.03,46.98,47.03,42100.0,30.7942,30.8205,30.7877,30.8205,42100.0
2008-06-26 12:55:00,47.03,47.05,47.01,47.01,24000.0,30.8205,30.8336,30.8073,30.8073,24000.0
2008-06-26 13:00:00,47.01,47.07,46.99,47.04,33900.0,30.8073,30.8467,30.7942,30.827,33900.0
2008-06-26 13:05:00,47.03,47.06,47.01,47.04,35400.0,30.8205,30.8401,30.8073,30.827,35400.0
2008-06-26 13:10:00,47.04,47.13,47.04,47.12,30700.0,30.827,30.886,30.827,30.8794,30700.0
2008-06-26 13:15:00,47.12,47.2,47.02,47.02,51900.0,30.8794,30.9319,30.8139,30.8139,51900.0
2008-06-26 13:20:00,47.02,47.04,47.0,47.0,25400.0,30.8139,30.827,30.8008,30.8008,25400.0
2008-06-26 13:25:00,47.0,47.02,46.92,46.94,114700.0,30.8008,30.8139,30.7484,30.7615,114700.0
2008-06-26 13:30:00,46.93,46.96,46.92,46.92,21500.0,30.7549,30.7746,30.7484,30.7484,21500.0
2008-06-26 13:35:00,46.92,46.94,46.88,46.91,31700.0,30.7484,30.7615,30.7222,30.7418,31700.0
2008-06-26 13:40:00,46.91,46.91,46.86,46.87,12600.0,30.7418,30.7418,30.709,30.7156,12600.0
2008-06-26 13:45:00,46.86,46.94,46.86,46.86,34600.0,30.709,30.7615,30.709,30.709,34600.0
2008-06-26 13:50:00,46.85,46.93,46.85,46.9,45400.0,30.7025,30.7549,30.7025,30.7353,45400.0
2008-06-26 13:55:00,46.9,47.0,46.85,46.98,64200.0,30.7353,30.8008,30.7025,30.7877,64200.0
2008-06-26 14:00:00,46.97,47.0,46.94,47.0,26400.0,30.7811,30.8008,30.7615,30.8008,26400.0
2008-06-26 14:05:00,47.0,47.03,46.95,47.0,42000.0,30.8008,30.8205,30.768,30.8008,42000.0
2008-06-26 14:10:00,47.0,47.0,46.82,46.83,38800.0,30.8008,30.8008,30.6828,30.6894,38800.0
2008-06-26 14:15:00,46.84,46.89,46.79,46.83,40600.0,30.6959,30.7287,30.6632,30.6894,40600.0
2008-06-26 14:20:00,46.82,46.84,46.75,46.84,32600.0,30.6828,30.6959,30.637,30.6959,32600.0
2008-06-26 14:25:00,46.82,46.88,46.78,46.86,67900.0,30.6828,30.7222,30.6566,30.709,67900.0
2008-06-26 14:30:00,46.86,46.86,46.79,46.84,48800.0,30.709,30.709,30.6632,30.6959,48800.0
2008-06-26 14:35:00,46.84,46.94,46.79,46.83,57900.0,30.6959,30.7615,30.6632,30.6894,57900.0
2008-06-26 14:40:00,46.83,46.9,46.8,46.84,56000.0,30.6894,30.7353,30.6697,30.6959,56000.0
2008-06-26 14:45:00,46.83,46.87,46.8,46.84,61000.0,30.6894,30.7156,30.6697,30.6959,61000.0
2008-06-26 14:50:00,46.84,46.86,46.79,46.85,35900.0,30.6959,30.709,30.6632,30.7025,35900.0
2008-06-26 14:55:00,46.85,46.88,46.83,46.85,28700.0,30.7025,30.7222,30.6894,30.7025,28700.0
2008-06-26 15:00:00,46.86,46.9,46.81,46.83,63200.0,30.709,30.7353,30.6763,30.6894,63200.0
2008-06-26 15:05:00,46.83,46.88,46.76,46.86,53900.0,30.6894,30.7222,30.6435,30.709,53900.0
2008-06-26 15:10:00,46.86,46.87,46.81,46.87,54000.0,30.709,30.7156,30.6763,30.7156,54000.0
2008-06-26 15:15:00,46.87,46.97,46.85,46.87,51900.0,30.7156,30.7811,30.7025,30.7156,51900.0
2008-06-26 15:20:00,46.87,46.94,46.82,46.91,62300.0,30.7156,30.7615,30.6828,30.7418,62300.0
2008-06-26 15:25:00,46.91,46.94,46.87,46.9,64800.0,30.7418,30.7615,30.7156,30.7353,64800.0
2008-06-26 15:30:00,46.9,46.92,46.87,46.87,61400.0,30.7353,30.7484,30.7156,30.7156,61400.0
2008-06-26 15:35:00,46.86,47.01,46.86,46.93,110800.0,30.709,30.8073,30.709,30.7549,110800.0
2008-06-26 15:40:00,46.94,46.95,46.82,46.89,117800.0,30.7615,30.768,30.6828,30.7287,117800.0
2008-06-26 15:45:00,46.89,46.94,46.84,46.93,143500.0,30.7287,30.7615,30.6959,30.7549,143500.0
2008-06-26 15:50:00,46.93,46.95,46.82,46.85,152500.0,30.7549,30.768,30.6828,30.7025,152500.0
2008-06-26 15:55:00,46.85,46.9,46.82,46.82,233700.0,30.7025,30.7353,30.6828,30.6828,233700.0
2008-06-27 09:30:00,46.95,46.95,46.67,46.75,88600.0,30.768,30.768,30.5845,30.637,88600.0
2008-06-27 09:35:00,46.72,46.75,46.62,46.66,30700.0,30.6173,30.637,30.5518,30.578,30700.0
2008-06-27 09:40:00,46.66,46.67,46.51,46.52,65200.0,30.578,30.5845,30.4797,30.4862,65200.0
2008-06-27 09:45:00,46.53,46.73,46.52,46.7,33400.0,30.4928,30.6239,30.4862,30.6042,33400.0
2008-06-27 09:50:00,46.72,46.81,46.7,46.79,43500.0,30.6173,30.6763,30.6042,30.6632,43500.0
2008-06-27 09:55:00,46.76,46.82,46.64,46.75,22700.0,30.6435,30.6828,30.5649,30.637,22700.0
2008-06-27 10:00:00,46.74,46.91,46.74,46.88,103000.0,30.6304,30.7418,30.6304,30.7222,103000.0
2008-06-27 10:05:00,46.9,46.96,46.77,46.95,58800.0,30.7353,30.7746,30.6501,30.768,58800.0
2008-06-27 10:10:00,46.94,47.01,46.84,46.94,54400.0,30.7615,30.8073,30.6959,30.7615,54400.0
2008-06-27 10:15:00,46.94,46.98,46.77,46.8,86900.0,30.7615,30.7877,30.6501,30.6697,86900.0
2008-06-27 10:20:00,46.79,46.88,46.73,46.83,34200.0,30.6632,30.7222,30.6239,30.6894,34200.0
2008-06-27 10:25:00,46.85,46.89,46.74,46.78,20600.0,30.7025,30.7287,30.6304,30.6566,20600.0
2008-06-27 10:30:00,46.78,46.92,46.78,46.86,57000.0,30.6566,30.7484,30.6566,30.709,57000.0
2008-06-27 10:35:00,46.86,46.92,46.74,46.81,37000.0,30.709,30.7484,30.6304,30.6763,37000.0
2008-06-27 10:40:00,46.82,46.85,46.73,46.78,30500.0,30.6828,30.7025,30.6239,30.6566,30500.0
2008-06-27 10:45:00,46.77,46.79,46.68,46.76,30000.0,30.6501,30.6632,30.5911,30.6435,30000.0
2008-06-27 10:50:00,46.77,46.81,46.66,46.68,33200.0,30.6501,30.6763,30.578,30.5911,33200.0
2008-06-27 10:55:00,46.67,46.79,46.66,46.76,21600.0,30.5845,30.6632,30.578,30.6435,21600.0
2008-06-27 11:00:00,46.76,46.79,46.66,46.79,27700.0,30.6435,30.6632,30.578,30.6632,27700.0
2008-06-27 11:05:00,46.79,46.86,46.79,46.85,25300.0,30.6632,30.709,30.6632,30.7025,25300.0
2008-06-27 11:10:00,46.84,46.87,46.78,46.84,22600.0,30.6959,30.7156,30.6566,30.6959,22600.0
2008-06-27 11:15:00,46.85,46.89,46.79,46.8,15900.0,30.7025,30.7287,30.6632,30.6697,15900.0
2008-06-27 11:20:00,46.8,46.82,46.72,46.76,17400.0,30.6697,30.6828,30.6173,30.6435,17400.0
2008-06-27 11:25:00,46.76,46.86,46.72,46.83,21800.0,30.6435,30.709,30.6173,30.6894,21800.0
2008-06-27 11:30:00,46.84,46.86,46.77,46.84,23900.0,30.6959,30.709,30.6501,30.6959,23900.0
2008-06-27 11:35:00,46.82,46.85,46.81,46.82,13600.0,30.6828,30.7025,30.6763,30.6828,13600.0
2008-06-27 11:40:00,46.82,46.87,46.79,46.83,32400.0,30.6828,30.7156,30.6632,30.6894,32400.0
2008-06-27 11:45:00,46.84,46.91,46.82,46.88,26700.0,30.6959,30.7418,30.6828,30.7222,26700.0
2008-06-27 11:50:00,46.91,46.91,46.86,46.89,17100.0,30.7418,30.7418,30.709,30.7287,17100.0
2008-06-27 11:55:00,46.88,46.92,46.86,46.89,13800.0,30.7222,30.7484,30.709,30.7287,13800.0
2008-06-27 12:00:00,46.9,46.92,46.85,46.87,17700.0,30.7353,30.7484,30.7025,30.7156,17700.0
2008-06-27 12:05:00,46.86,46.92,46.85,46.9,8600.0,30.709,30.7484,30.7025,30.7353,8600.0
2008-06-27 12:10:00,46.91,46.91,46.77,46.8,13400.0,30.7418,30.7418,30.6501,30.6697,13400.0
2008-06-27 12:15:00,46.79,46.79,46.73,46.77,14300.0,30.6632,30.6632,30.6239,30.6501,14300.0
2008-06-27 12:20:00,46.76,46.8,46.74,46.74,15200.0,30.6435,30.6697,30.6304,30.6304,15200.0
2008-06-27 12:25:00,46.73,46.76,46.67,46.71,34200.0,30.6239,30.6435,30.5845,30.6107,34200.0
2008-06-27 12:30:00,46.72,46.77,46.64,46.65,31600.0,30.6173,30.6501,30.5649,30.5714,31600.0
2008-06-27 12:35:00,46.65,46.65,46.59,46.59,20900.0,30.5714,30.5714,30.5321,30.5321,20900.0
2008-06-27 12:40:00,46.61,46.62,46.53,46.57,13800.0,30.5452,30.5518,30.4928,30.519,13800.0
2008-06-27 12:45:00,46.57,46.6,46.53,46.57,21800.0,30.519,30.5387,30.4928,30.519,21800.0
2008-06-27 12:50:00,46.57,46.62,46.54,46.62,13600.0,30.519,30.5518,30.4993,30.5518,13600.0
2008-06-27 12:55:00,46.61,46.65,46.52,46.56,25000.0,30.5452,30.5714,30.4862,30.5124,25000.0
2008-06-27 13:00:00,46.55,46.58,46.51,46.55,16900.0,30.5059,30.5256,30.4797,30.5059,16900.0
2008-06-27 13:05:00,46.57,46.65,46.54,46.57,16500.0,30.519,30.5714,30.4993,30.519,16500.0
2008-06-27 13:10:00,46.57,46.58,46.44,46.46,41300.0,30.519,30.5256,30.4338,30.4469,41300.0
2008-06-27 13:15:00,46.46,46.54,46.45,46.46,13400.0,30.4469,30.4993,30.4404,30.4469,13400.0
2008-06-27 13:20:00,46.47,46.48,46.39,46.44,17000.0,30.4535,30.46,30.401,30.4338,17000.0
2008-06-27 13:25:00,46.44,46.49,46.43,46.46,17000.0,30.4338,30.4666,30.4273,30.4469,17000.0
2008-06-27 13:30:00,46.47,46.52,46.42,46.44,21200.0,30.4535,30.4862,30.4207,30.4338,21200.0
2008-06-27 13:35:00,46.44,46.44,46.3,46.32,24000.0,30.4338,30.4338,30.3421,30.3552,24000.0
2008-06-27 13:40:00,46.32,46.39,46.3,46.31,22000.0,30.3552,30.401,30.3421,30.3486,22000.0
2008-06-27 13:45:00,46.31,46.32,46.27,46.32,24200.0,30.3486,30.3552,30.3224,30.3552,24200.0
2008-06-27 13:50:00,46.32,46.36,46.22,46.29,28200.0,30.3552,30.3814,30.2896,30.3355,28200.0
2008-06-27 13:55:00,46.28,46.43,46.28,46.37,16700.0,30.329,30.4273,30.329,30.3879,16700.0
2008-06-27 14:00:00,46.37,46.44,46.32,46.43,26500.0,30.3879,30.4338,30.3552,30.4273,26500.0
2008-06-27 14:05:00,46.43,46.49,46.43,46.44,19500.0,30.4273,30.4666,30.4273,30.4338,19500.0
2008-06-27 14:10:00,46.44,46.48,46.39,46.41,15000.0,30.4338,30.46,30.401,30.4141,15000.0
2008-06-27 14:15:00,46.41,46.58,46.41,46.55,33100.0,30.4141,30.5256,30.4141,30.5059,33100.0
2008-06-27 14:20:00,46.54,46.66,46.48,46.64,27000.0,30.4993,30.578,30.46,30.5649,27000.0
2008-06-27 14:25:00,46.63,46.76,46.55,46.7,43500.0,30.5583,30.6435,30.5059,30.6042,43500.0
2008-06-27 14:30:00,46.73,46.76,46.67,46.69,43500.0,30.6239,30.6435,30.5845,30.5976,43500.0
2008-06-27 14:35:00,46.69,46.7,46.65,46.68,19300.0,30.5976,30.6042,30.5714,30.5911,19300.0
2008-06-27 14:40:00,46.66,46.71,46.6,46.6,21700.0,30.578,30.6107,30.5387,30.5387,21700.0
2008-06-27 14:45:00,46.6,46.65,46.55,46.65,17100.0,30.5387,30.5714,30.5059,30.5714,17100.0
2008-06-27 14:50:00,46.65,46.68,46.6,46.66,26000.0,30.5714,30.5911,30.5387,30.578,26000.0
2008-06-27 14:55:00,46.67,46.73,46.6,46.72,24500.0,30.5845,30.6239,30.5387,30.6173,24500.0
2008-06-27 15:00:00,46.73,46.74,46.63,46.67,54700.0,30.6239,30.6304,30.5583,30.5845,54700.0
2008-06-27 15:05:00,46.66,46.73,46.63,46.73,25900.0,30.578,30.6239,30.5583,30.6239,25900.0
2008-06-27 15:10:00,46.73,46.75,46.67,46.72,36400.0,30.6239,30.637,30.5845,30.6173,36400.0
2008-06-27 15:15:00,46.72,46.72,46.58,46.6,29500.0,30.6173,30.6173,30.5256,30.5387,29500.0
2008-06-27 15:20:00,46.61,46.72,46.55,46.64,28400.0,30.5452,30.6173,30.5059,30.5649,28400.0
2008-06-27 15:25:00,46.62,46.63,46.52,46.53,23500.0,30.5518,30.5583,30.4862,30.4928,23500.0
2008-06-27 15:30:00,46.53,46.54,46.48,46.51,34300.0,30.4928,30.4993,30.46,30.4797,34300.0
2008-06-27 15:35:00,46.51,46.56,46.5,46.53,46100.0,30.4797,30.5124,30.4731,30.4928,46100.0
2008-06-27 15:40:00,46.53,46.66,46.5,46.58,153400.0,30.4928,30.578,30.4731,30.5256,153400.0
2008-06-27 15:45:00,46.58,46.59,46.48,46.5,149500.0,30.5256,30.5321,30.46,30.4731,149500.0
2008-06-27 15:50:00,46.51,46.54,46.38,46.42,184200.0,30.4797,30.4993,30.3945,30.4207,184200.0
2008-06-27 15:55:00,46.42,46.42,46.34,46.36,180700.0,30.4207,30.4207,30.3683,30.3814,180700.0
2008-06-30 09:30:00,46.38,46.5,46.28,46.47,40000.0,30.3945,30.4731,30.329,30.4535,40000.0
2008-06-30 09:35:00,46.47,46.72,46.45,46.7,32200.0,30.4535,30.6173,30.4404,30.6042,32200.0
2008-06-30 09:40:00,46.69,46.71,46.53,46.63,39100.0,30.5976,30.6107,30.4928,30.5583,39100.0
2008-06-30 09:45:00,46.66,46.77,46.66,46.74,36800.0,30.578,30.6501,30.578,30.6304,36800.0
2008-06-30 09:50:00,46.74,46.8,46.73,46.79,35800.0,30.6304,30.6697,30.6239,30.6632,35800.0
2008-06-30 09:55:00,46.8,46.8,46.62,46.64,40900.0,30.6697,30.6697,30.5518,30.5649,40900.0
2008-06-30 10:00:00,46.62,46.76,46.59,46.63,58400.0,30.5518,30.6435,30.5321,30.5583,58400.0
2008-06-30 10:05:00,46.63,46.76,46.61,46.75,33400.0,30.5583,30.6435,30.5452,30.637,33400.0
2008-06-30 10:10:00,46.74,46.76,46.71,46.76,44800.0,30.6304,30.6435,30.6107,30.6435,44800.0
2008-06-30 10:15:00,46.75,46.8,46.71,46.73,57800.0,30.637,30.6697,30.6107,30.6239,57800.0
2008-06-30 10:20:00,46.73,46.87,46.73,46.79,34500.0,30.6239,30.7156,30.6239,30.6632,34500.0
2008-06-30 10:25:00,46.79,46.95,46.79,46.94,26100.0,30.6632,30.768,30.6632,30.7615,26100.0
2008-06-30 10:30:00,46.95,47.08,46.95,47.01,43600.0,30.768,30.8532,30.768,30.8073,43600.0
2008-06-30 10:35:00,47.0,47.07,46.98,47.02,45600.0,30.8008,30.8467,30.7877,30.8139,45600.0
2008-06-30 10:40:00,47.02,47.02,46.97,46.99,35500.0,30.8139,30.8139,30.7811,30.7942,35500.0
2008-06-30 10:45:00,47.0,47.08,46.97,47.06,48100.0,30.8008,30.8532,30.7811,30.8401,48100.0
2008-06-30 10:50:00,47.07,47.15,47.04,47.13,50500.0,30.8467,30.8991,30.827,30.886,50500.0
2008-06-30 10:55:00,47.14,47.36,47.14,47.36,59400.0,30.8925,31.0367,30.8925,31.0367,59400.0
2008-06-30 11:00:00,47.36,47.43,47.36,47.43,51200.0,31.0367,31.0826,31.0367,31.0826,51200.0
2008-06-30 11:05:00,47.42,47.44,47.39,47.42,81900.0,31.076,31.0891,31.0564,31.076,81900.0
2008-06-30 11:10:00,47.42,47.57,47.42,47.55,46600.0,31.076,31.1743,31.076,31.1612,46600.0
2008-06-30 11:15:00,47.56,47.62,47.56,47.57,59200.0,31.1678,31.2071,31.1678,31.1743,59200.0
2008-06-30 11:20:00,47.58,47.59,47.48,47.55,67200.0,31.1809,31.1874,31.1154,31.1612,67200.0
2008-06-30 11:25:00,47.54,47.66,47.53,47.65,81700.0,31.1547,31.2333,31.1481,31.2268,81700.0
2008-06-30 11:30:00,47.66,47.68,47.61,47.63,51500.0,31.2333,31.2464,31.2006,31.2137,51500.0
2008-06-30 11:35:00,47.64,47.65,47.57,47.57,27700.0,31.2202,31.2268,31.1743,31.1743,27700.0
2008-06-30 11:40:00,47.57,47.62,47.54,47.54,37000.0,31.1743,31.2071,31.1547,31.1547,37000.0
2008-06-30 11:45:00,47.54,47.63,47.54,47.62,82700.0,31.1547,31.2137,31.1547,31.2071,82700.0
2008-06-30 11:50:00,47.63,47.63,47.54,47.58,54800.0,31.2137,31.2137,31.1547,31.1809,54800.0
2008-06-30 11:55:00,47.58,47.62,47.55,47.58,26700.0,31.1809,31.2071,31.1612,31.1809,26700.0
2008-06-30 12:00:00,47.6,47.62,47.52,47.52,43700.0,31.194,31.2071,31.1416,31.1416,43700.0
2008-06-30 12:05:00,47.52,47.56,47.49,47.55,27800.0,31.1416,31.1678,31.1219,31.1612,27800.0
2008-06-30 12:10:00,47.54,47.57,47.52,47.54,37000.0,31.1547,31.1743,31.1416,31.1547,37000.0
2008-06-30 12:15:00,47.53,47.57,47.5,47.5,35200.0,31.1481,31.1743,31.1285,31.1285,35200.0
2008-06-30 12:20:00,47.51,47.52,47.41,47.45,41200.0,31.135,31.1416,31.0695,31.0957,41200.0
2008-06-30 12:25:00,47.45,47.52,47.4,47.52,34900.0,31.0957,31.1416,31.0629,31.1416,34900.0
2008-06-30 12:30:00,47.52,47.59,47.49,47.59,55600.0,31.1416,31.1874,31.1219,31.1874,55600.0
2008-06-30 12:35:00,47.6,47.62,47.56,47.61,25800.0,31.194,31.2071,31.1678,31.2006,25800.0
2008-06-30 12:40:00,47.6,47.65,47.59,47.62,55000.0,31.194,31.2268,31.1874,31.2071,55000.0
2008-06-30 12:45:00,47.61,47.78,47.61,47.76,42800.0,31.2006,31.312,31.2006,31.2989,42800.0
2008-06-30 12:50:00,47.77,47.82,47.76,47.76,41300.0,31.3054,31.3382,31.2989,31.2989,41300.0
2008-06-30 12:55:00,47.76,47.8,47.67,47.68,57800.0,31.2989,31.3251,31.2399,31.2464,57800.0
2008-06-30 13:00:00,47.68,47.72,47.58,47.62,57500.0,31.2464,31.2726,31.1809,31.2071,57500.0
2008-06-30 13:05:00,47.62,47.62,47.48,47.49,47800.0,31.2071,31.2071,31.1154,31.1219,47800.0
2008-06-30 13:10:00,47.49,47.62,47.49,47.54,36100.0,31.1219,31.2071,31.1219,31.1547,36100.0
2008-06-30 13:15:00,47.54,47.55,47.48,47.52,48900.0,31.1547,31.1612,31.1154,31.1416,48900.0
2008-06-30 13:20:00,47.51,47.59,47.48,47.56,33400.0,31.135,31.1874,31.1154,31.1678,33400.0
2008-06-30 13:25:00,47.56,47.59,47.45,47.46,29700.0,31.1678,31.1874,31.0957,31.1022,29700.0
2008-06-30 13:30:00,47.46,47.46,47.37,47.39,38300.0,31.1022,31.1022,31.0433,31.0564,38300.0
2008-06-30 13:35:00,47.4,47.42,47.35,47.4,41800.0,31.0629,31.076,31.0302,31.0629,41800.0
2008-06-30 13:40:00,47.39,47.42,47.35,47.42,34800.0,31.0564,31.076,31.0302,31.076,34800.0
2008-06-30 13:45:00,47.41,47.42,47.33,47.35,31400.0,31.0695,31.076,31.0171,31.0302,31400.0
2008-06-30 13:50:00,47.34,47.37,47.28,47.32,51700.0,31.0236,31.0433,30.9843,31.0105,51700.0
2008-06-30 13:55:00,47.32,47.35,47.28,47.35,51300.0,31.0105,31.0302,30.9843,31.0302,51300.0
2008-06-30 14:00:00,47.35,47.37,47.28,47.29,55800.0,31.0302,31.0433,30.9843,30.9908,55800.0
2008-06-30 14:05:00,47.29,47.38,47.23,47.37,54100.0,30.9908,31.0498,30.9515,31.0433,54100.0
2008-06-30 14:10:00,47.38,47.44,47.36,47.41,37300.0,31.0498,31.0891,31.0367,31.0695,37300.0
2008-06-30 14:15:00,47.41,47.47,47.41,47.43,46700.0,31.0695,31.1088,31.0695,31.0826,46700.0
2008-06-30 14:20:00,47.43,47.5,47.4,47.49,45600.0,31.0826,31.1285,31.0629,31.1219,45600.0
2008-06-30 14:25:00,47.49,47.52,47.46,47.51,48400.0,31.1219,31.1416,31.1022,31.135,48400.0
2008-06-30 14:30:00,47.5,47.52,47.43,47.46,46700.0,31.1285,31.1416,31.0826,31.1022,46700.0
2008-06-30 14:35:00,47.46,47.51,47.44,47.51,39800.0,31.1022,31.135,31.0891,31.135,39800.0
2008-06-30 14:40:00,47.51,47.55,47.45,47.45,65300.0,31.135,31.1612,31.0957,31.0957,65300.0
2008-06-30 14:45:00,47.46,47.57,47.45,47.55,40200.0,31.1022,31.1743,31.0957,31.1612,40200.0
2008-06-30 14:50:00,47.56,47.63,47.55,47.62,49200.0,31.1678,31.2137,31.1612,31.2071,49200.0
2008-06-30 14:55:00,47.62,47.63,47.56,47.62,47000.0,31.2071,31.2137,31.1678,31.2071,47000.0
2008-06-30 15:00:00,47.62,47.69,47.62,47.68,46400.0,31.2071,31.253,31.2071,31.2464,46400.0
2008-06-30 15:05:00,47.7,47.75,47.68,47.7,53000.0,31.2595,31.2923,31.2464,31.2595,53000.0
2008-06-30 15:10:00,47.69,47.79,47.67,47.78,56100.0,31.253,31.3185,31.2399,31.312,56100.0
2008-06-30 15:15:00,47.78,47.82,47.76,47.79,50100.0,31.312,31.3382,31.2989,31.3185,50100.0
2008-06-30 15:20:00,47.79,47.89,47.79,47.89,64700.0,31.3185,31.384,31.3185,31.384,64700.0
2008-06-30 15:25:00,47.89,47.9,47.74,47.74,61900.0,31.384,31.3906,31.2857,31.2857,61900.0
2008-06-30 15:30:00,47.74,47.78,47.66,47.73,64900.0,31.2857,31.312,31.2333,31.2792,64900.0
2008-06-30 15:35:00,47.74,47.85,47.73,47.83,79800.0,31.2857,31.3578,31.2792,31.3447,79800.0
2008-06-30 15:40:00,47.84,47.92,47.83,47.9,79200.0,31.3513,31.4037,31.3447,31.3906,79200.0
2008-06-30 15:45:00,47.9,47.9,47.76,47.79,126900.0,31.3906,31.3906,31.2989,31.3185,126900.0
2008-06-30 15:50:00,47.79,47.81,47.6,47.6,146100.0,31.3185,31.3316,31.194,31.194,146100.0
2008-06-30 15:55:00,47.62,47.63,47.54,47.55,155000.0,31.2071,31.2137,31.1547,31.1612,155000.0
2008-07-01 09:30:00,46.92,47.39,46.63,47.36,46000.0,30.7484,31.0564,30.5583,31.0367,46000.0
2008-07-01 09:35:00,47.32,47.4,46.9,47.1,55900.0,31.0105,31.0629,30.7353,30.8663,55900.0
2008-07-01 09:40:00,47.08,47.2,46.96,46.97,70300.0,30.8532,30.9319,30.7746,30.7811,70300.0
2008-07-01 09:45:00,46.97,47.06,46.75,46.75,50700.0,30.7811,30.8401,30.637,30.637,50700.0
2008-07-01 09:50:00,46.77,46.94,46.75,46.94,37200.0,30.6501,30.7615,30.637,30.7615,37200.0
2008-07-01 09:55:00,46.94,46.97,46.88,46.93,20300.0,30.7615,30.7811,30.7222,30.7549,20300.0
2008-07-01 10:00:00,46.93,47.48,46.93,47.35,166400.0,30.7549,31.1154,30.7549,31.0302,166400.0
2008-07-01 10:05:00,47.39,47.44,47.25,47.27,52300.0,31.0564,31.0891,30.9646,30.9777,52300.0
2008-07-01 10:10:00,47.27,47.28,47.03,47.06,30700.0,30.9777,30.9843,30.8205,30.8401,30700.0
2008-07-01 10:15:00,47.03,47.09,46.98,47.03,45200.0,30.8205,30.8598,30.7877,30.8205,45200.0
2008-07-01 10:20:00,47.03,47.04,46.93,46.97,29000.0,30.8205,30.827,30.7549,30.7811,29000.0
2008-07-01 10:25:00,46.97,47.0,46.91,46.93,34100.0,30.7811,30.8008,30.7418,30.7549,34100.0
2008-07-01 10:30:00,46.93,47.06,46.93,47.03,34200.0,30.7549,30.8401,30.7549,30.8205,34200.0
2008-07-01 10:35:00,47.03,47.09,47.0,47.07,24000.0,30.8205,30.8598,30.8008,30.8467,24000.0
2008-07-01 10:40:00,47.06,47.07,47.0,47.06,34600.0,30.8401,30.8467,30.8008,30.8401,34600.0
2008-07-01 10:45:00,47.04,47.21,46.97,47.19,34500.0,30.827,30.9384,30.7811,30.9253,34500.0
2008-07-01 10:50:00,47.2,47.23,47.1,47.16,29500.0,30.9319,30.9515,30.8663,30.9056,29500.0
2008-07-01 10:55:00,47.16,47.28,47.13,47.28,20600.0,30.9056,30.9843,30.886,30.9843,20600.0
2008-07-01 11:00:00,47.28,47.32,47.28,47.3,61300.0,30.9843,31.0105,30.9843,30.9974,61300.0
2008-07-01 11:05:00,47.29,47.31,47.15,47.15,28600.0,30.9908,31.0039,30.8991,30.8991,28600.0
2008-07-01 11:10:00,47.15,47.22,47.12,47.22,27300.0,30.8991,30.945,30.8794,30.945,27300.0
2008-07-01 11:15:00,47.22,47.22,47.0,47.05,23900.0,30.945,30.945,30.8008,30.8336,23900.0
2008-07-01 11:20:00,47.04,47.12,47.01,47.08,41100.0,30.827,30.8794,30.8073,30.8532,41100.0
2008-07-01 11:25:00,47.09,47.11,47.02,47.07,17100.0,30.8598,30.8729,30.8139,30.8467,17100.0
2008-07-01 11:30:00,47.07,47.15,47.05,47.12,11800.0,30.8467,30.8991,30.8336,30.8794,11800.0
2008-07-01 11:35:00,47.11,47.12,47.04,47.04,10800.0,30.8729,30.8794,30.827,30.827,10800.0
2008-07-01 11:40:00,47.04,47.07,46.95,46.95,18700.0,30.827,30.8467,30.768,30.768,18700.0
2008-07-01 11:45:00,46.96,46.97,46.92,46.93,18300.0,30.7746,30.7811,30.7484,30.7549,18300.0
2008-07-01 11:50:00,46.93,47.0,46.88,46.88,17100.0,30.7549,30.8008,30.7222,30.7222,17100.0
2008-07-01 11:55:00,46.88,46.89,46.78,46.83,19800.0,30.7222,30.7287,30.6566,30.6894,19800.0
2008-07-01 12:00:00,46.83,46.84,46.76,46.8,17300.0,30.6894,30.6959,30.6435,30.6697,17300.0
2008-07-01 12:05:00,46.8,46.82,46.74,46.79,19600.0,30.6697,30.6828,30.6304,30.6632,19600.0
2008-07-01 12:10:00,46.79,46.8,46.64,46.66,35200.0,30.6632,30.6697,30.5649,30.578,35200.0
2008-07-01 12:15:00,46.65,46.67,46.53,46.65,48200.0,30.5714,30.5845,30.4928,30.5714,48200.0
2008-07-01 12:20:00,46.67,46.7,46.51,46.55,40300.0,30.5845,30.6042,30.4797,30.5059,40300.0
2008-07-01 12:25:00,46.54,46.55,46.39,46.41,58100.0,30.4993,30.5059,30.401,30.4141,58100.0
2008-07-01 12:30:00,46.42,46.6,46.4,46.54,38000.0,30.4207,30.5387,30.4076,30.4993,38000.0
2008-07-01 12:35:00,46.55,46.62,46.55,46.6,19000.0,30.5059,30.5518,30.5059,30.5387,19000.0
2008-07-01 12:40:00,46.6,46.6,46.4,46.4,26300.0,30.5387,30.5387,30.4076,30.4076,26300.0
2008-07-01 12:45:00,46.4,46.52,46.4,46.52,18900.0,30.4076,30.4862,30.4076,30.4862,18900.0
2008-07-01 12:50:00,46.52,46.52,46.46,46.52,18300.0,30.4862,30.4862,30.4469,30.4862,18300.0
2008-07-01 12:55:00,46.53,46.57,46.51,46.51,21800.0,30.4928,30.519,30.4797,30.4797,21800.0
2008-07-01 13:00:00,46.51,46.54,46.48,46.52,28600.0,30.4797,30.4993,30.46,30.4862,28600.0
2008-07-01 13:05:00,46.5,46.53,46.4,46.4,32500.0,30.4731,30.4928,30.4076,30.4076,32500.0
2008-07-01 13:10:00,46.39,46.48,46.39,46.42,43200.0,30.401,30.46,30.401,30.4207,43200.0
2008-07-01 13:15:00,46.42,46.46,46.41,46.42,18700.0,30.4207,30.4469,30.4141,30.4207,18700.0
2008-07-01 13:20:00,46.42,46.58,46.42,46.54,23700.0,30.4207,30.5256,30.4207,30.4993,23700.0
2008-07-01 13:25:00,46.54,46.55,46.48,46.53,20800.0,30.4993,30.5059,30.46,30.4928,20800.0
2008-07-01 13:30:00,46.51,46.54,46.46,46.53,15800.0,30.4797,30.4993,30.4469,30.4928,15800.0
2008-07-01 13:35:00,46.52,46.53,46.44,46.46,17000.0,30.4862,30.4928,30.4338,30.4469,17000.0
2008-07-01 13:40:00,46.47,46.5,46.38,46.45,20500.0,30.4535,30.4731,30.3945,30.4404,20500.0
2008-07-01 13:45:00,46.45,46.7,46.44,46.69,45700.0,30.4404,30.6042,30.4338,30.5976,45700.0
2008-07-01 13:50:00,46.68,46.91,46.66,46.85,44000.0,30.5911,30.7418,30.578,30.7025,44000.0
2008-07-01 13:55:00,46.83,46.94,46.83,46.88,39000.0,30.6894,30.7615,30.6894,30.7222,39000.0
2008-07-01 14:00:00,46.89,46.95,46.85,46.88,33900.0,30.7287,30.768,30.7025,30.7222,33900.0
2008-07-01 14:05:00,46.88,47.05,46.87,46.98,37900.0,30.7222,30.8336,30.7156,30.7877,37900.0
2008-07-01 14:10:00,46.97,47.2,46.95,47.09,42900.0,30.7811,30.9319,30.768,30.8598,42900.0
2008-07-01 14:15:00,47.09,47.11,47.01,47.1,31500.0,30.8598,30.8729,30.8073,30.8663,31500.0
2008-07-01 14:20:00,47.1,47.24,47.1,47.21,37300.0,30.8663,30.9581,30.8663,30.9384,37300.0
2008-07-01 14:25:00,47.21,47.22,47.04,47.06,47800.0,30.9384,30.945,30.827,30.8401,47800.0
2008-07-01 14:30:00,47.06,47.08,46.97,47.02,39000.0,30.8401,30.8532,30.7811,30.8139,39000.0
2008-07-01 14:35:00,47.02,47.1,46.97,47.07,31700.0,30.8139,30.8663,30.7811,30.8467,31700.0
2008-07-01 14:40:00,47.08,47.32,47.08,47.3,56800.0,30.8532,31.0105,30.8532,30.9974,56800.0
2008-07-01 14:45:00,47.3,47.41,47.28,47.28,53300.0,30.9974,31.0695,30.9843,30.9843,53300.0
2008-07-01 14:50:00,47.27,47.35,47.23,47.32,34100.0,30.9777,31.0302,30.9515,31.0105,34100.0
2008-07-01 14:55:00,47.32,47.32,47.15,47.16,82500.0,31.0105,31.0105,30.8991,30.9056,82500.0
2008-07-01 15:00:00,47.15,47.23,47.1,47.21,47500.0,30.8991,30.9515,30.8663,30.9384,47500.0
2008-07-01 15:05:00,47.2,47.21,47.04,47.12,49100.0,30.9319,30.9384,30.827,30.8794,49100.0
2008-07-01 15:10:00,47.13,47.16,47.08,47.16,24000.0,30.886,30.9056,30.8532,30.9056,24000.0
2008-07-01 15:15:00,47.17,47.19,47.03,47.05,41000.0,30.9122,30.9253,30.8205,30.8336,41000.0
2008-07-01 15:20:00,47.06,47.21,47.01,47.21,72400.0,30.8401,30.9384,30.8073,30.9384,72400.0
2008-07-01 15:25:00,47.21,47.27,47.18,47.18,105800.0,30.9384,30.9777,30.9188,30.9188,105800.0
2008-07-01 15:30:00,47.18,47.28,47.15,47.2,59500.0,30.9188,30.9843,30.8991,30.9319,59500.0
2008-07-01 15:35:00,47.21,47.32,47.21,47.3,156100.0,30.9384,31.0105,30.9384,30.9974,156100.0
2008-07-01 15:40:00,47.3,47.33,47.21,47.24,73000.0,30.9974,31.0171,30.9384,30.9581,73000.0
2008-07-01 15:45:00,47.23,47.27,47.18,47.26,94300.0,30.9515,30.9777,30.9188,30.9712,94300.0
2008-07-01 15:50:00,47.26,47.34,47.22,47.33,98100.0,30.9712,31.0236,30.945,31.0171,98100.0
2008-07-01 15:55:00,47.33,47.42,47.33,47.39,192600.0,31.0171,31.076,31.0171,31.0564,192600.0
2008-07-02 09:30:00,47.7,47.7,47.47,47.5,45300.0,31.2595,31.2595,31.1088,31.1285,45300.0
2008-07-02 09:35:00,47.48,47.59,47.44,47.55,36300.0,31.1154,31.1874,31.0891,31.1612,36300.0
2008-07-02 09:40:00,47.55,47.59,47.43,47.45,54400.0,31.1612,31.1874,31.0826,31.0957,54400.0
2008-07-02 09:45:00,47.45,47.53,47.41,47.49,42700.0,31.0957,31.1481,31.0695,31.1219,42700.0
2008-07-02 09:50:00,47.51,47.56,47.48,47.56,68000.0,31.135,31.1678,31.1154,31.1678,68000.0
2008-07-02 09:55:00,47.56,47.8,47.52,47.69,64700.0,31.1678,31.3251,31.1416,31.253,64700.0
2008-07-02 10:00:00,47.71,47.85,47.67,47.82,40900.0,31.2661,31.3578,31.2399,31.3382,40900.0
2008-07-02 10:05:00,47.8,47.81,47.65,47.71,35000.0,31.3251,31.3316,31.2268,31.2661,35000.0
2008-07-02 10:10:00,47.75,47.75,47.62,47.65,34600.0,31.2923,31.2923,31.2071,31.2268,34600.0
2008-07-02 10:15:00,47.64,47.65,47.45,47.46,49600.0,31.2202,31.2268,31.0957,31.1022,49600.0
2008-07-02 10:20:00,47.44,47.54,47.4,47.52,34200.0,31.0891,31.1547,31.0629,31.1416,34200.0
2008-07-02 10:25:00,47.53,47.53,47.39,47.43,26000.0,31.1481,31.1481,31.0564,31.0826,26000.0
2008-07-02 10:30:00,47.44,47.5,47.38,47.39,44200.0,31.0891,31.1285,31.0498,31.0564,44200.0
2008-07-02 10:35:00,47.38,47.44,47.27,47.29,36700.0,31.0498,31.0891,30.9777,30.9908,36700.0
2008-07-02 10:40:00,47.29,47.37,47.26,47.37,26700.0,30.9908,31.0433,30.9712,31.0433,26700.0
2008-07-02 10:45:00,47.35,47.38,47.26,47.29,40000.0,31.0302,31.0498,30.9712,30.9908,40000.0
2008-07-02 10:50:00,47.29,47.31,47.22,47.26,22300.0,30.9908,31.0039,30.945,30.9712,22300.0
2008-07-02 10:55:00,47.26,47.37,47.25,47.3,23300.0,30.9712,31.0433,30.9646,30.9974,23300.0
2008-07-02 11:00:00,47.3,47.32,47.23,47.25,37600.0,30.9974,31.0105,30.9515,30.9646,37600.0
2008-07-02 11:05:00,47.26,47.28,47.2,47.24,46900.0,30.9712,30.9843,30.9319,30.9581,46900.0
2008-07-02 11:10:00,47.23,47.24,47.15,47.2,33000.0,30.9515,30.9581,30.8991,30.9319,33000.0
2008-07-02 11:15:00,47.2,47.22,47.1,47.15,36900.0,30.9319,30.945,30.8663,30.8991,36900.0
2008-07-02 11:20:00,47.16,47.16,47.03,47.06,38100.0,30.9056,30.9056,30.8205,30.8401,38100.0
2008-07-02 11:25:00,47.06,47.07,46.86,46.9,41700.0,30.8401,30.8467,30.709,30.7353,41700.0
2008-07-02 11:30:00,46.91,46.97,46.86,46.97,32500.0,30.7418,30.7811,30.709,30.7811,32500.0
2008-07-02 11:35:00,46.97,47.01,46.92,46.98,28600.0,30.7811,30.8073,30.7484,30.7877,28600.0
2008-07-02 11:40:00,46.99,47.06,46.92,46.94,58100.0,30.7942,30.8401,30.7484,30.7615,58100.0
2008-07-02 11:45:00,46.94,47.01,46.81,46.86,79300.0,30.7615,30.8073,30.6763,30.709,79300.0
2008-07-02 11:50:00,46.87,46.87,46.74,46.74,39000.0,30.7156,30.7156,30.6304,30.6304,39000.0
2008-07-02 11:55:00,46.75,46.78,46.69,46.72,49500.0,30.637,30.6566,30.5976,30.6173,49500.0
2008-07-02 12:00:00,46.72,46.76,46.72,46.74,35100.0,30.6173,30.6435,30.6173,30.6304,35100.0
2008-07-02 12:05:00,46.75,46.76,46.67,46.71,23300.0,30.637,30.6435,30.5845,30.6107,23300.0
2008-07-02 12:10:00,46.71,46.74,46.69,46.74,20400.0,30.6107,30.6304,30.5976,30.6304,20400.0
2008-07-02 12:15:00,46.75,46.75,46.69,46.71,21200.0,30.637,30.637,30.5976,30.6107,21200.0
2008-07-02 12:20:00,46.72,46.76,46.69,46.73,21200.0,30.6173,30.6435,30.5976,30.6239,21200.0
2008-07-02 12:25:00,46.69,46.69,46.54,46.54,49300.0,30.5976,30.5976,30.4993,30.4993,49300.0
2008-07-02 12:30:00,46.55,46.59,46.5,46.57,74800.0,30.5059,30.5321,30.4731,30.519,74800.0
2008-07-02 12:35:00,46.57,46.77,46.53,46.73,82600.0,30.519,30.6501,30.4928,30.6239,82600.0
2008-07-02 12:40:00,46.73,46.87,46.72,46.83,61000.0,30.6239,30.7156,30.6173,30.6894,61000.0
2008-07-02 12:45:00,46.82,46.88,46.8,46.84,52000.0,30.6828,30.7222,30.6697,30.6959,52000.0
2008-07-02 12:50:00,46.85,46.94,46.85,46.92,24100.0,30.7025,30.7615,30.7025,30.7484,24100.0
2008-07-02 12:55:00,46.9,46.94,46.86,46.92,41800.0,30.7353,30.7615,30.709,30.7484,41800.0
2008-07-02 13:00:00,46.91,46.92,46.79,46.83,16800.0,30.7418,30.7484,30.6632,30.6894,16800.0
2008-07-02 13:05:00,46.84,46.86,46.76,46.8,38400.0,30.6959,30.709,30.6435,30.6697,38400.0
2008-07-02 13:10:00,46.79,46.85,46.79,46.85,36100.0,30.6632,30.7025,30.6632,30.7025,36100.0
2008-07-02 13:15:00,46.85,46.94,46.84,46.94,39200.0,30.7025,30.7615,30.6959,30.7615,39200.0
2008-07-02 13:20:00,46.93,47.0,46.93,46.99,29300.0,30.7549,30.8008,30.7549,30.7942,29300.0
2008-07-02 13:25:00,46.99,47.09,46.98,47.07,34400.0,30.7942,30.8598,30.7877,30.8467,34400.0
2008-07-02 13:30:00,47.08,47.26,47.07,47.24,151400.0,30.8532,30.9712,30.8467,30.9581,151400.0
2008-07-02 13:35:00,47.23,47.23,47.04,47.11,31100.0,30.9515,30.9515,30.827,30.8729,31100.0
2008-07-02 13:40:00,47.11,47.15,47.01,47.03,22800.0,30.8729,30.8991,30.8073,30.8205,22800.0
2008-07-02 13:45:00,47.03,47.14,46.98,47.14,25900.0,30.8205,30.8925,30.7877,30.8925,25900.0
2008-07-02 13:50:00,47.11,47.22,47.1,47.21,27000.0,30.8729,30.945,30.8663,30.9384,27000.0
2008-07-02 13:55:00,47.19,47.22,47.11,47.11,24800.0,30.9253,30.945,30.8729,30.8729,24800.0
2008-07-02 14:00:00,47.12,47.13,47.07,47.12,27700.0,30.8794,30.886,30.8467,30.8794,27700.0
2008-07-02 14:05:00,47.11,47.12,47.0,47.06,30800.0,30.8729,30.8794,30.8008,30.8401,30800.0
2008-07-02 14:10:00,47.05,47.07,47.0,47.01,62700.0,30.8336,30.8467,30.8008,30.8073,62700.0
2008-07-02 14:15:00,47.0,47.07,47.0,47.04,29400.0,30.8008,30.8467,30.8008,30.827,29400.0
2008-07-02 14:20:00,47.03,47.03,46.92,46.99,48500.0,30.8205,30.8205,30.7484,30.7942,48500.0
2008-07-02 14:25:00,46.97,46.97,46.73,46.73,39700.0,30.7811,30.7811,30.6239,30.6239,39700.0
2008-07-02 14:30:00,46.72,46.79,46.67,46.76,46900.0,30.6173,30.6632,30.5845,30.6435,46900.0
2008-07-02 14:35:00,46.75,46.77,46.63,46.69,52100.0,30.637,30.6501,30.5583,30.5976,52100.0
2008-07-02 14:40:00,46.67,46.8,46.65,46.76,19900.0,30.5845,30.6697,30.5714,30.6435,19900.0
2008-07-02 14:45:00,46.76,46.78,46.72,46.73,25500.0,30.6435,30.6566,30.6173,30.6239,25500.0
2008-07-02 14:50:00,46.72,46.73,46.61,46.61,36300.0,30.6173,30.6239,30.5452,30.5452,36300.0
2008-07-02 14:55:00,46.61,46.62,46.54,46.57,47000.0,30.5452,30.5518,30.4993,30.519,47000.0
2008-07-02 15:00:00,46.55,46.61,46.54,46.6,44800.0,30.5059,30.5452,30.4993,30.5387,44800.0
2008-07-02 15:05:00,46.59,46.62,46.47,46.47,38900.0,30.5321,30.5518,30.4535,30.4535,38900.0
2008-07-02 15:10:00,46.48,46.59,46.45,46.51,50700.0,30.46,30.5321,30.4404,30.4797,50700.0
2008-07-02 15:15:00,46.5,46.58,46.48,46.49,26000.0,30.4731,30.5256,30.46,30.4666,26000.0
2008-07-02 15:20:00,46.51,46.59,46.5,46.57,34200.0,30.4797,30.5321,30.4731,30.519,34200.0
2008-07-02 15:25:00,46.57,46.62,46.44,46.48,48900.0,30.519,30.5518,30.4338,30.46,48900.0
2008-07-02 15:30:00,46.48,46.49,46.38,46.38,67200.0,30.46,30.4666,30.3945,30.3945,67200.0
2008-07-02 15:35:00,46.35,46.4,46.26,46.32,79700.0,30.3748,30.4076,30.3158,30.3552,79700.0
2008-07-02 15:40:00,46.32,46.32,46.26,46.32,45000.0,30.3552,30.3552,30.3158,30.3552,45000.0
2008-07-02 15:45:00,46.32,46.37,46.24,46.24,62800.0,30.3552,30.3879,30.3027,30.3027,62800.0
2008-07-02 15:50:00,46.24,46.28,46.21,46.25,100900.0,30.3027,30.329,30.2831,30.3093,100900.0
2008-07-02 15:55:00,46.26,46.28,46.18,46.18,159600.0,30.3158,30.329,30.2634,30.2634,159600.0
2008-07-03 09:30:00,46.45,46.94,46.45,46.92,166800.0,30.4404,30.7615,30.4404,30.7484,166800.0
2008-07-03 09:35:00,46.92,46.99,46.85,46.85,25700.0,30.7484,30.7942,30.7025,30.7025,25700.0
2008-07-03 09:40:00,46.83,46.91,46.66,46.68,45800.0,30.6894,30.7418,30.578,30.5911,45800.0
2008-07-03 09:45:00,46.7,46.7,46.38,46.58,48300.0,30.6042,30.6042,30.3945,30.5256,48300.0
2008-07-03 09:50:00,46.58,46.71,46.56,46.71,33500.0,30.5256,30.6107,30.5124,30.6107,33500.0
2008-07-03 09:55:00,46.72,46.85,46.66,46.68,32500.0,30.6173,30.7025,30.578,30.5911,32500.0
2008-07-03 10:00:00,46.66,46.69,46.43,46.54,48200.0,30.578,30.5976,30.4273,30.4993,48200.0
2008-07-03 10:05:00,46.56,46.83,46.56,46.69,37300.0,30.5124,30.6894,30.5124,30.5976,37300.0
2008-07-03 10:10:00,46.69,46.74,46.54,46.65,32200.0,30.5976,30.6304,30.4993,30.5714,32200.0
2008-07-03 10:15:00,46.63,46.72,46.58,46.65,29600.0,30.5583,30.6173,30.5256,30.5714,29600.0
2008-07-03 10:20:00,46.64,46.83,46.6,46.73,24500.0,30.5649,30.6894,30.5387,30.6239,24500.0
2008-07-03 10:25:00,46.78,46.84,46.73,46.83,30800.0,30.6566,30.6959,30.6239,30.6894,30800.0
2008-07-03 10:30:00,46.8,46.98,46.7,46.95,134000.0,30.6697,30.7877,30.6042,30.768,134000.0
2008-07-03 10:35:00,46.96,47.34,46.93,47.29,98600.0,30.7746,31.0236,30.7549,30.9908,98600.0
2008-07-03 10:40:00,47.28,47.28,46.93,47.18,314600.0,30.9843,30.9843,30.7549,30.9188,314600.0
2008-07-03 10:45:00,47.18,47.46,47.03,47.43,93800.0,30.9188,31.1022,30.8205,31.0826,93800.0
2008-07-03 10:50:00,47.42,47.57,47.36,47.52,88200.0,31.076,31.1743,31.0367,31.1416,88200.0
2008-07-03 10:55:00,47.52,47.54,47.4,47.54,108900.0,31.1416,31.1547,31.0629,31.1547,108900.0
2008-07-03 11:00:00,47.52,47.56,47.38,47.4,54200.0,31.1416,31.1678,31.0498,31.0629,54200.0
2008-07-03 11:05:00,47.41,47.57,47.38,47.57,81900.0,31.0695,31.1743,31.0498,31.1743,81900.0
2008-07-03 11:10:00,47.57,47.67,47.51,47.65,57100.0,31.1743,31.2399,31.135,31.2268,57100.0
2008-07-03 11:15:00,47.65,47.66,47.58,47.61,59200.0,31.2268,31.2333,31.1809,31.2006,59200.0
2008-07-03 11:20:00,47.61,47.64,47.57,47.6,60300.0,31.2006,31.2202,31.1743,31.194,60300.0
2008-07-03 11:25:00,47.6,47.65,47.59,47.63,42300.0,31.194,31.2268,31.1874,31.2137,42300.0
2008-07-03 11:30:00,47.62,47.65,47.45,47.49,68900.0,31.2071,31.2268,31.0957,31.1219,68900.0
2008-07-03 11:35:00,47.48,47.54,47.46,47.51,29400.0,31.1154,31.1547,31.1022,31.135,29400.0
2008-07-03 11:40:00,47.5,47.52,47.44,47.44,36100.0,31.1285,31.1416,31.0891,31.0891,36100.0
2008-07-03 11:45:00,47.43,47.58,47.43,47.57,29000.0,31.0826,31.1809,31.0826,31.1743,29000.0
2008-07-03 11:50:00,47.58,47.62,47.49,47.49,24100.0,31.1809,31.2071,31.1219,31.1219,24100.0
2008-07-03 11:55:00,47.5,47.51,47.43,47.46,23300.0,31.1285,31.135,31.0826,31.1022,23300.0
2008-07-03 12:00:00,47.45,47.48,47.29,47.29,43100.0,31.0957,31.1154,30.9908,30.9908,43100.0
2008-07-03 12:05:00,47.31,47.32,47.16,47.17,34000.0,31.0039,31.0105,30.9056,30.9122,34000.0
2008-07-03 12:10:00,47.17,47.2,47.13,47.16,25100.0,30.9122,30.9319,30.886,30.9056,25100.0
2008-07-03 12:15:00,47.16,47.23,47.12,47.22,31600.0,30.9056,30.9515,30.8794,30.945,31600.0
2008-07-03 12:20:00,47.22,47.31,47.18,47.28,24400.0,30.945,31.0039,30.9188,30.9843,24400.0
2008-07-03 12:25:00,47.27,47.29,47.19,47.21,41600.0,30.9777,30.9908,30.9253,30.9384,41600.0
2008-07-03 12:30:00,47.21,47.22,46.96,47.0,44200.0,30.9384,30.945,30.7746,30.8008,44200.0
2008-07-03 12:35:00,47.0,47.15,46.99,47.09,45500.0,30.8008,30.8991,30.7942,30.8598,45500.0
2008-07-03 12:40:00,47.08,47.1,46.99,47.07,48000.0,30.8532,30.8663,30.7942,30.8467,48000.0
2008-07-03 12:45:00,47.08,47.18,47.06,47.15,66800.0,30.8532,30.9188,30.8401,30.8991,66800.0
2008-07-03 12:50:00,47.15,47.18,47.07,47.13,111100.0,30.8991,30.9188,30.8467,30.886,111100.0
2008-07-03 12:55:00,47.13,47.25,47.1,47.16,100600.0,30.886,30.9646,30.8663,30.9056,100600.0
2008-07-07 09:30:00,47.58,47.85,47.32,47.83,194600.0,31.1809,31.3578,31.0105,31.3447,194600.0
2008-07-07 09:35:00,47.83,47.84,47.56,47.8,67400.0,31.3447,31.3513,31.1678,31.3251,67400.0
2008-07-07 09:40:00,47.81,47.82,47.56,47.58,173800.0,31.3316,31.3382,31.1678,31.1809,173800.0
2008-07-07 09:45:00,47.57,47.73,47.57,47.69,75500.0,31.1743,31.2792,31.1743,31.253,75500.0
2008-07-07 09:50:00,47.7,47.77,47.66,47.68,44900.0,31.2595,31.3054,31.2333,31.2464,44900.0
2008-07-07 09:55:00,47.68,47.72,47.63,47.7,94100.0,31.2464,31.2726,31.2137,31.2595,94100.0
2008-07-07 10:00:00,47.7,47.72,47.55,47.58,41500.0,31.2595,31.2726,31.1612,31.1809,41500.0
2008-07-07 10:05:00,47.57,47.63,47.55,47.56,46400.0,31.1743,31.2137,31.1612,31.1678,46400.0
2008-07-07 10:10:00,47.55,47.55,47.46,47.48,64100.0,31.1612,31.1612,31.1022,31.1154,64100.0
2008-07-07 10:15:00,47.48,47.5,47.35,47.39,50900.0,31.1154,31.1285,31.0302,31.0564,50900.0
2008-07-07 10:20:00,47.4,47.51,47.39,47.48,46400.0,31.0629,31.135,31.0564,31.1154,46400.0
2008-07-07 10:25:00,47.49,47.5,47.36,47.44,29700.0,31.1219,31.1285,31.0367,31.0891,29700.0
2008-07-07 10:30:00,47.45,47.55,47.43,47.43,37000.0,31.0957,31.1612,31.0826,31.0826,37000.0
2008-07-07 10:35:00,47.43,47.51,47.39,47.5,98000.0,31.0826,31.135,31.0564,31.1285,98000.0
2008-07-07 10:40:00,47.51,47.57,47.51,47.55,28700.0,31.135,31.1743,31.135,31.1612,28700.0
2008-07-07 10:45:00,47.56,47.64,47.5,47.51,47400.0,31.1678,31.2202,31.1285,31.135,47400.0
2008-07-07 10:50:00,47.51,47.52,47.41,47.41,49100.0,31.135,31.1416,31.0695,31.0695,49100.0
2008-07-07 10:55:00,47.4,47.44,47.35,47.41,29600.0,31.0629,31.0891,31.0302,31.0695,29600.0
2008-07-07 11:00:00,47.4,47.51,47.4,47.49,28800.0,31.0629,31.135,31.0629,31.1219,28800.0
2008-07-07 11:05:00,47.49,47.52,47.32,47.35,47300.0,31.1219,31.1416,31.0105,31.0302,47300.0
2008-07-07 11:10:00,47.35,47.47,47.35,47.44,36800.0,31.0302,31.1088,31.0302,31.0891,36800.0
2008-07-07 11:15:00,47.44,47.52,47.43,47.5,44000.0,31.0891,31.1416,31.0826,31.1285,44000.0
2008-07-07 11:20:00,47.49,47.52,47.4,47.4,41200.0,31.1219,31.1416,31.0629,31.0629,41200.0
2008-07-07 11:25:00,47.4,47.5,47.4,47.47,27900.0,31.0629,31.1285,31.0629,31.1088,27900.0
2008-07-07 11:30:00,47.48,47.51,47.3,47.32,17800.0,31.1154,31.135,30.9974,31.0105,17800.0
2008-07-07 11:35:00,47.32,47.32,47.23,47.28,20400.0,31.0105,31.0105,30.9515,30.9843,20400.0
2008-07-07 11:40:00,47.3,47.33,47.25,47.25,39800.0,30.9974,31.0171,30.9646,30.9646,39800.0
2008-07-07 11:45:00,47.26,47.33,47.25,47.3,65600.0,30.9712,31.0171,30.9646,30.9974,65600.0
2008-07-07 11:50:00,47.31,47.4,47.3,47.38,29600.0,31.0039,31.0629,30.9974,31.0498,29600.0
2008-07-07 11:55:00,47.39,47.44,47.36,47.36,22500.0,31.0564,31.0891,31.0367,31.0367,22500.0
2008-07-07 12:00:00,47.36,47.38,47.31,47.36,18700.0,31.0367,31.0498,31.0039,31.0367,18700.0
2008-07-07 12:05:00,47.35,47.41,47.33,47.4,14100.0,31.0302,31.0695,31.0171,31.0629,14100.0
2008-07-07 12:10:00,47.38,47.39,47.27,47.29,17300.0,31.0498,31.0564,30.9777,30.9908,17300.0
2008-07-07 12:15:00,47.27,47.29,46.99,47.03,24000.0,30.9777,30.9908,30.7942,30.8205,24000.0
2008-07-07 12:20:00,47.03,47.05,46.82,46.91,28200.0,30.8205,30.8336,30.6828,30.7418,28200.0
2008-07-07 12:25:00,46.89,46.92,46.69,46.71,24700.0,30.7287,30.7484,30.5976,30.6107,24700.0
2008-07-07 12:30:00,46.72,46.8,46.66,46.73,38400.0,30.6173,30.6697,30.578,30.6239,38400.0
2008-07-07 12:35:00,46.74,46.8,46.7,46.78,37500.0,30.6304,30.6697,30.6042,30.6566,37500.0
2008-07-07 12:40:00,46.77,46.83,46.72,46.74,39700.0,30.6501,30.6894,30.6173,30.6304,39700.0
2008-07-07 12:45:00,46.76,46.78,46.69,46.69,34700.0,30.6435,30.6566,30.5976,30.5976,34700.0
2008-07-07 12:50:00,46.69,46.79,46.62,46.76,35700.0,30.5976,30.6632,30.5518,30.6435,35700.0
2008-07-07 12:55:00,46.77,46.77,46.45,46.48,59400.0,30.6501,30.6501,30.4404,30.46,59400.0
2008-07-07 13:00:00,46.49,46.49,46.29,46.41,46500.0,30.4666,30.4666,30.3355,30.4141,46500.0
2008-07-07 13:05:00,46.42,46.44,46.32,46.38,39700.0,30.4207,30.4338,30.3552,30.3945,39700.0
2008-07-07 13:10:00,46.35,46.39,46.33,46.36,35900.0,30.3748,30.401,30.3617,30.3814,35900.0
2008-07-07 13:15:00,46.37,46.44,46.37,46.39,16700.0,30.3879,30.4338,30.3879,30.401,16700.0
2008-07-07 13:20:00,46.4,46.4,46.3,46.37,20300.0,30.4076,30.4076,30.3421,30.3879,20300.0
2008-07-07 13:25:00,46.39,46.42,46.34,46.35,21000.0,30.401,30.4207,30.3683,30.3748,21000.0
2008-07-07 13:30:00,46.36,46.49,46.36,46.48,22500.0,30.3814,30.4666,30.3814,30.46,22500.0
2008-07-07 13:35:00,46.46,46.49,46.31,46.33,21400.0,30.4469,30.4666,30.3486,30.3617,21400.0
2008-07-07 13:40:00,46.34,46.39,46.33,46.36,20400.0,30.3683,30.401,30.3617,30.3814,20400.0
2008-07-07 13:45:00,46.36,46.48,46.36,46.45,24800.0,30.3814,30.46,30.3814,30.4404,24800.0
2008-07-07 13:50:00,46.45,46.45,46.34,46.37,18500.0,30.4404,30.4404,30.3683,30.3879,18500.0
2008-07-07 13:55:00,46.37,46.51,46.37,46.44,19300.0,30.3879,30.4797,30.3879,30.4338,19300.0
2008-07-07 14:00:00,46.45,46.57,46.44,46.54,25700.0,30.4404,30.519,30.4338,30.4993,25700.0
2008-07-07 14:05:00,46.54,46.54,46.3,46.38,33100.0,30.4993,30.4993,30.3421,30.3945,33100.0
2008-07-07 14:10:00,46.4,46.55,46.3,46.53,55400.0,30.4076,30.5059,30.3421,30.4928,55400.0
2008-07-07 14:15:00,46.5,46.55,46.45,46.51,32500.0,30.4731,30.5059,30.4404,30.4797,32500.0
2008-07-07 14:20:00,46.52,46.66,46.51,46.63,22500.0,30.4862,30.578,30.4797,30.5583,22500.0
2008-07-07 14:25:00,46.63,46.63,46.56,46.58,17800.0,30.5583,30.5583,30.5124,30.5256,17800.0
2008-07-07 14:30:00,46.58,46.63,46.49,46.62,32800.0,30.5256,30.5583,30.4666,30.5518,32800.0
2008-07-07 14:35:00,46.62,46.64,46.56,46.63,28400.0,30.5518,30.5649,30.5124,30.5583,28400.0
2008-07-07 14:40:00,46.63,46.63,46.55,46.55,25800.0,30.5583,30.5583,30.5059,30.5059,25800.0
2008-07-07 14:45:00,46.55,46.57,46.47,46.53,23600.0,30.5059,30.519,30.4535,30.4928,23600.0
2008-07-07 14:50:00,46.52,46.57,46.47,46.47,13700.0,30.4862,30.519,30.4535,30.4535,13700.0
2008-07-07 14:55:00,46.47,46.55,46.44,46.55,19800.0,30.4535,30.5059,30.4338,30.5059,19800.0
2008-07-07 15:00:00,46.56,46.77,46.56,46.69,23000.0,30.5124,30.6501,30.5124,30.5976,23000.0
2008-07-07 15:05:00,46.68,46.74,46.63,46.7,33900.0,30.5911,30.6304,30.5583,30.6042,33900.0
2008-07-07 15:10:00,46.69,46.85,46.66,46.84,46900.0,30.5976,30.7025,30.578,30.6959,46900.0
2008-07-07 15:15:00,46.83,46.98,46.81,46.94,113800.0,30.6894,30.7877,30.6763,30.7615,113800.0
2008-07-07 15:20:00,46.94,46.94,46.8,46.85,40900.0,30.7615,30.7615,30.6697,30.7025,40900.0
2008-07-07 15:25:00,46.85,47.01,46.77,47.0,67300.0,30.7025,30.8073,30.6501,30.8008,67300.0
2008-07-07 15:30:00,47.0,47.01,46.88,46.97,109200.0,30.8008,30.8073,30.7222,30.7811,109200.0
2008-07-07 15:35:00,46.97,47.06,46.9,47.06,94100.0,30.7811,30.8401,30.7353,30.8401,94100.0
2008-07-07 15:40:00,47.06,47.17,46.97,47.0,92800.0,30.8401,30.9122,30.7811,30.8008,92800.0
2008-07-07 15:45:00,46.99,47.06,46.96,46.99,58700.0,30.7942,30.8401,30.7746,30.7942,58700.0
2008-07-07 15:50:00,46.98,47.01,46.86,46.86,158300.0,30.7877,30.8073,30.709,30.709,158300.0
2008-07-07 15:55:00,46.85,46.91,46.7,46.74,202800.0,30.7025,30.7418,30.6042,30.6304,202800.0
2008-07-08 09:30:00,46.77,46.96,46.76,46.91,30000.0,30.6501,30.7746,30.6435,30.7418,30000.0
2008-07-08 09:35:00,46.89,47.17,46.88,47.09,23700.0,30.7287,30.9122,30.7222,30.8598,23700.0
2008-07-08 09:40:00,47.09,47.33,47.09,47.28,23900.0,30.8598,31.0171,30.8598,30.9843,23900.0
2008-07-08 09:45:00,47.28,47.62,47.26,47.46,42200.0,30.9843,31.2071,30.9712,31.1022,42200.0
2008-07-08 09:50:00,47.46,47.67,47.44,47.46,53300.0,31.1022,31.2399,31.0891,31.1022,53300.0
2008-07-08 09:55:00,47.45,47.45,47.21,47.4,23600.0,31.0957,31.0957,30.9384,31.0629,23600.0
2008-07-08 10:00:00,47.38,47.41,47.04,47.22,30000.0,31.0498,31.0695,30.827,30.945,30000.0
2008-07-08 10:05:00,47.22,47.28,47.15,47.28,18900.0,30.945,30.9843,30.8991,30.9843,18900.0
2008-07-08 10:10:00,47.24,47.34,47.19,47.19,16900.0,30.9581,31.0236,30.9253,30.9253,16900.0
2008-07-08 10:15:00,47.19,47.33,47.04,47.25,19100.0,30.9253,31.0171,30.827,30.9646,19100.0
2008-07-08 10:20:00,47.25,47.39,47.2,47.27,25800.0,30.9646,31.0564,30.9319,30.9777,25800.0
2008-07-08 10:25:00,47.31,47.39,47.15,47.31,27000.0,31.0039,31.0564,30.8991,31.0039,27000.0
2008-07-08 10:30:00,47.31,47.37,47.02,47.12,45500.0,31.0039,31.0433,30.8139,30.8794,45500.0
2008-07-08 10:35:00,47.11,47.13,46.97,47.06,33200.0,30.8729,30.886,30.7811,30.8401,33200.0
2008-07-08 10:40:00,47.03,47.06,46.98,46.99,57900.0,30.8205,30.8401,30.7877,30.7942,57900.0
2008-07-08 10:45:00,46.97,46.98,46.69,46.86,53800.0,30.7811,30.7877,30.5976,30.709,53800.0
2008-07-08 10:50:00,46.88,46.95,46.84,46.9,24400.0,30.7222,30.768,30.6959,30.7353,24400.0
2008-07-08 10:55:00,46.92,47.0,46.87,46.94,17500.0,30.7484,30.8008,30.7156,30.7615,17500.0
2008-07-08 11:00:00,46.95,47.01,46.83,46.86,25100.0,30.768,30.8073,30.6894,30.709,25100.0
2008-07-08 11:05:00,46.84,46.93,46.68,46.93,21900.0,30.6959,30.7549,30.5911,30.7549,21900.0
2008-07-08 11:10:00,46.93,47.07,46.88,47.0,23800.0,30.7549,30.8467,30.7222,30.8008,23800.0
2008-07-08 11:15:00,46.99,47.04,46.91,46.94,34300.0,30.7942,30.827,30.7418,30.7615,34300.0
2008-07-08 11:20:00,46.93,47.07,46.92,47.07,17700.0,30.7549,30.8467,30.7484,30.8467,17700.0
2008-07-08 11:25:00,47.07,47.17,47.04,47.13,33700.0,30.8467,30.9122,30.827,30.886,33700.0
2008-07-08 11:30:00,47.13,47.16,47.06,47.16,22700.0,30.886,30.9056,30.8401,30.9056,22700.0
2008-07-08 11:35:00,47.17,47.2,47.12,47.12,10100.0,30.9122,30.9319,30.8794,30.8794,10100.0
2008-07-08 11:40:00,47.11,47.11,47.02,47.02,13900.0,30.8729,30.8729,30.8139,30.8139,13900.0
2008-07-08 11:45:00,47.01,47.06,46.97,47.02,15800.0,30.8073,30.8401,30.7811,30.8139,15800.0
2008-07-08 11:50:00,47.02,47.12,47.02,47.06,16500.0,30.8139,30.8794,30.8139,30.8401,16500.0
2008-07-08 11:55:00,47.06,47.06,46.98,47.03,16000.0,30.8401,30.8401,30.7877,30.8205,16000.0
2008-07-08 12:00:00,47.03,47.04,46.96,47.01,19200.0,30.8205,30.827,30.7746,30.8073,19200.0
2008-07-08 12:05:00,47.02,47.16,47.01,47.07,30400.0,30.8139,30.9056,30.8073,30.8467,30400.0
2008-07-08 12:10:00,47.08,47.1,46.97,47.03,18000.0,30.8532,30.8663,30.7811,30.8205,18000.0
2008-07-08 12:15:00,47.03,47.13,46.95,46.95,21700.0,30.8205,30.886,30.768,30.768,21700.0
2008-07-08 12:20:00,46.93,47.08,46.9,47.04,24400.0,30.7549,30.8532,30.7353,30.827,24400.0
2008-07-08 12:25:00,47.03,47.12,47.01,47.11,21800.0,30.8205,30.8794,30.8073,30.8729,21800.0
2008-07-08 12:30:00,47.11,47.22,47.09,47.17,16600.0,30.8729,30.945,30.8598,30.9122,16600.0
2008-07-08 12:35:00,47.17,47.19,47.09,47.09,13700.0,30.9122,30.9253,30.8598,30.8598,13700.0
2008-07-08 12:40:00,47.09,47.15,47.03,47.04,7200.0,30.8598,30.8991,30.8205,30.827,7200.0
2008-07-08 12:45:00,47.04,47.05,46.9,46.9,28100.0,30.827,30.8336,30.7353,30.7353,28100.0
2008-07-08 12:50:00,46.9,46.97,46.9,46.94,18500.0,30.7353,30.7811,30.7353,30.7615,18500.0
2008-07-08 12:55:00,46.93,47.0,46.91,46.94,23500.0,30.7549,30.8008,30.7418,30.7615,23500.0
2008-07-08 13:00:00,46.94,47.08,46.92,47.07,15600.0,30.7615,30.8532,30.7484,30.8467,15600.0
2008-07-08 13:05:00,47.08,47.17,47.07,47.15,22500.0,30.8532,30.9122,30.8467,30.8991,22500.0
2008-07-08 13:10:00,47.14,47.16,47.08,47.09,16200.0,30.8925,30.9056,30.8532,30.8598,16200.0
2008-07-08 13:15:00,47.09,47.09,46.89,46.91,19900.0,30.8598,30.8598,30.7287,30.7418,19900.0
2008-07-08 13:20:00,46.9,46.92,46.8,46.8,18100.0,30.7353,30.7484,30.6697,30.6697,18100.0
2008-07-08 13:25:00,46.83,46.87,46.81,46.84,20800.0,30.6894,30.7156,30.6763,30.6959,20800.0
2008-07-08 13:30:00,46.84,46.91,46.78,46.9,19200.0,30.6959,30.7418,30.6566,30.7353,19200.0
2008-07-08 13:35:00,46.91,46.93,46.73,46.73,18600.0,30.7418,30.7549,30.6239,30.6239,18600.0
2008-07-08 13:40:00,46.72,46.75,46.63,46.74,44900.0,30.6173,30.637,30.5583,30.6304,44900.0
2008-07-08 13:45:00,46.75,46.85,46.67,46.73,45200.0,30.637,30.7025,30.5845,30.6239,45200.0
2008-07-08 13:50:00,46.74,46.79,46.69,46.69,26000.0,30.6304,30.6632,30.5976,30.5976,26000.0
2008-07-08 13:55:00,46.72,46.78,46.66,46.72,18800.0,30.6173,30.6566,30.578,30.6173,18800.0
2008-07-08 14:00:00,46.72,46.86,46.69,46.83,20900.0,30.6173,30.709,30.5976,30.6894,20900.0
2008-07-08 14:05:00,46.83,46.93,46.8,46.91,15800.0,30.6894,30.7549,30.6697,30.7418,15800.0
2008-07-08 14:10:00,46.9,47.02,46.89,46.92,17500.0,30.7353,30.8139,30.7287,30.7484,17500.0
2008-07-08 14:15:00,46.92,47.0,46.88,47.0,13700.0,30.7484,30.8008,30.7222,30.8008,13700.0
2008-07-08 14:20:00,47.0,47.09,46.93,46.94,28300.0,30.8008,30.8598,30.7549,30.7615,28300.0
2008-07-08 14:25:00,46.93,47.08,46.87,47.08,23700.0,30.7549,30.8532,30.7156,30.8532,23700.0
2008-07-08 14:30:00,47.09,47.17,47.05,47.11,22400.0,30.8598,30.9122,30.8336,30.8729,22400.0
2008-07-08 14:35:00,47.11,47.32,47.11,47.18,40000.0,30.8729,31.0105,30.8729,30.9188,40000.0
2008-07-08 14:40:00,47.2,47.41,47.2,47.28,33200.0,30.9319,31.0695,30.9319,30.9843,33200.0
2008-07-08 14:45:00,47.28,47.37,47.27,47.29,29800.0,30.9843,31.0433,30.9777,30.9908,29800.0
2008-07-08 14:50:00,47.26,47.4,47.23,47.36,25200.0,30.9712,31.0629,30.9515,31.0367,25200.0
2008-07-08 14:55:00,47.36,47.43,47.27,47.42,30600.0,31.0367,31.0826,30.9777,31.076,30600.0
2008-07-08 15:00:00,47.41,47.5,47.35,47.39,39500.0,31.0695,31.1285,31.0302,31.0564,39500.0
2008-07-08 15:05:00,47.39,47.54,47.36,47.5,45100.0,31.0564,31.1547,31.0367,31.1285,45100.0
2008-07-08 15:10:00,47.53,47.57,47.42,47.47,43700.0,31.1481,31.1743,31.076,31.1088,43700.0
2008-07-08 15:15:00,47.45,47.53,47.43,47.51,34900.0,31.0957,31.1481,31.0826,31.135,34900.0
2008-07-08 15:20:00,47.51,47.53,47.45,47.46,32900.0,31.135,31.1481,31.0957,31.1022,32900.0
2008-07-08 15:25:00,47.48,47.57,47.46,47.56,30800.0,31.1154,31.1743,31.1022,31.1678,30800.0
2008-07-08 15:30:00,47.56,47.56,47.45,47.47,49800.0,31.1678,31.1678,31.0957,31.1088,49800.0
2008-07-08 15:35:00,47.46,47.5,47.39,47.48,44900.0,31.1022,31.1285,31.0564,31.1154,44900.0
2008-07-08 15:40:00,47.45,47.49,47.4,47.44,35900.0,31.0957,31.1219,31.0629,31.0891,35900.0
2008-07-08 15:45:00,47.43,47.49,47.41,47.47,53200.0,31.0826,31.1219,31.0695,31.1088,53200.0
2008-07-08 15:50:00,47.46,47.64,47.46,47.61,63600.0,31.1022,31.2202,31.1022,31.2006,63600.0
2008-07-08 15:55:00,47.61,47.69,47.56,47.58,91100.0,31.2006,31.253,31.1678,31.1809,91100.0
2008-07-09 09:30:00,47.81,47.81,47.63,47.68,22700.0,31.3316,31.3316,31.2137,31.2464,22700.0
2008-07-09 09:35:00,47.7,47.74,47.5,47.55,51400.0,31.2595,31.2857,31.1285,31.1612,51400.0
2008-07-09 09:40:00,47.55,47.58,47.31,47.31,25100.0,31.1612,31.1809,31.0039,31.0039,25100.0
2008-07-09 09:45:00,47.31,47.43,47.21,47.21,34400.0,31.0039,31.0826,30.9384,30.9384,34400.0
2008-07-09 09:50:00,47.21,47.21,46.99,47.07,77400.0,30.9384,30.9384,30.7942,30.8467,77400.0
2008-07-09 09:55:00,47.05,47.11,46.99,47.03,39600.0,30.8336,30.8729,30.7942,30.8205,39600.0
2008-07-09 10:00:00,47.01,47.06,46.98,47.02,56200.0,30.8073,30.8401,30.7877,30.8139,56200.0
2008-07-09 10:05:00,47.0,47.08,46.99,47.0,87500.0,30.8008,30.8532,30.7942,30.8008,87500.0
2008-07-09 10:10:00,47.01,47.03,46.95,47.0,42600.0,30.8073,30.8205,30.768,30.8008,42600.0
2008-07-09 10:15:00,47.01,47.06,46.98,47.02,32700.0,30.8073,30.8401,30.7877,30.8139,32700.0
2008-07-09 10:20:00,47.01,47.04,46.98,47.0,52900.0,30.8073,30.827,30.7877,30.8008,52900.0
2008-07-09 10:25:00,47.01,47.06,46.97,47.02,77900.0,30.8073,30.8401,30.7811,30.8139,77900.0
2008-07-09 10:30:00,47.03,47.09,46.98,46.98,94600.0,30.8205,30.8598,30.7877,30.7877,94600.0
2008-07-09 10:35:00,46.97,47.03,46.83,46.93,56900.0,30.7811,30.8205,30.6894,30.7549,56900.0
2008-07-09 10:40:00,46.94,47.01,46.87,46.97,27300.0,30.7615,30.8073,30.7156,30.7811,27300.0
2008-07-09 10:45:00,46.93,47.05,46.92,46.97,20300.0,30.7549,30.8336,30.7484,30.7811,20300.0
2008-07-09 10:50:00,47.0,47.04,46.95,47.0,28900.0,30.8008,30.827,30.768,30.8008,28900.0
2008-07-09 10:55:00,47.02,47.12,47.0,47.02,79600.0,30.8139,30.8794,30.8008,30.8139,79600.0
2008-07-09 11:00:00,47.02,47.15,47.0,47.1,34400.0,30.8139,30.8991,30.8008,30.8663,34400.0
2008-07-09 11:05:00,47.09,47.12,47.05,47.07,20200.0,30.8598,30.8794,30.8336,30.8467,20200.0
2008-07-09 11:10:00,47.06,47.1,46.98,46.98,28500.0,30.8401,30.8663,30.7877,30.7877,28500.0
2008-07-09 11:15:00,46.98,47.04,46.95,47.02,28200.0,30.7877,30.827,30.768,30.8139,28200.0
2008-07-09 11:20:00,47.0,47.04,46.97,47.0,71200.0,30.8008,30.827,30.7811,30.8008,71200.0
2008-07-09 11:25:00,47.0,47.01,46.96,46.97,34300.0,30.8008,30.8073,30.7746,30.7811,34300.0
2008-07-09 11:30:00,46.97,47.06,46.97,47.01,55800.0,30.7811,30.8401,30.7811,30.8073,55800.0
2008-07-09 11:35:00,47.02,47.02,46.94,46.97,43700.0,30.8139,30.8139,30.7615,30.7811,43700.0
2008-07-09 11:40:00,46.97,47.04,46.94,46.98,34300.0,30.7811,30.827,30.7615,30.7877,34300.0
2008-07-09 11:45:00,46.98,47.05,46.97,47.03,48200.0,30.7877,30.8336,30.7811,30.8205,48200.0
2008-07-09 11:50:00,47.02,47.03,46.94,47.01,20000.0,30.8139,30.8205,30.7615,30.8073,20000.0
2008-07-09 11:55:00,46.99,47.08,46.99,47.08,18500.0,30.7942,30.8532,30.7942,30.8532,18500.0
2008-07-09 12:00:00,47.08,47.08,46.97,46.99,33000.0,30.8532,30.8532,30.7811,30.7942,33000.0
2008-07-09 12:05:00,46.98,47.03,46.9,47.02,20800.0,30.7877,30.8205,30.7353,30.8139,20800.0
2008-07-09 12:10:00,47.04,47.05,46.97,46.99,14600.0,30.827,30.8336,30.7811,30.7942,14600.0
2008-07-09 12:15:00,46.99,47.06,46.99,47.05,26900.0,30.7942,30.8401,30.7942,30.8336,26900.0
2008-07-09 12:20:00,47.05,47.11,47.0,47.0,84900.0,30.8336,30.8729,30.8008,30.8008,84900.0
2008-07-09 12:25:00,47.0,47.03,47.0,47.0,19600.0,30.8008,30.8205,30.8008,30.8008,19600.0
2008-07-09 12:30:00,47.0,47.02,46.97,46.99,21700.0,30.8008,30.8139,30.7811,30.7942,21700.0
2008-07-09 12:35:00,46.98,46.98,46.8,46.86,34300.0,30.7877,30.7877,30.6697,30.709,34300.0
2008-07-09 12:40:00,46.86,46.87,46.82,46.86,15200.0,30.709,30.7156,30.6828,30.709,15200.0
2008-07-09 12:45:00,46.85,46.87,46.81,46.82,22700.0,30.7025,30.7156,30.6763,30.6828,22700.0
2008-07-09 12:50:00,46.82,46.99,46.82,46.96,30600.0,30.6828,30.7942,30.6828,30.7746,30600.0
2008-07-09 12:55:00,46.97,46.99,46.95,46.97,12900.0,30.7811,30.7942,30.768,30.7811,12900.0
2008-07-09 13:00:00,46.98,46.99,46.84,46.89,24400.0,30.7877,30.7942,30.6959,30.7287,24400.0
2008-07-09 13:05:00,46.87,46.9,46.79,46.82,18300.0,30.7156,30.7353,30.6632,30.6828,18300.0
2008-07-09 13:10:00,46.81,46.88,46.81,46.84,14200.0,30.6763,30.7222,30.6763,30.6959,14200.0
2008-07-09 13:15:00,46.84,46.95,46.81,46.95,17000.0,30.6959,30.768,30.6763,30.768,17000.0
2008-07-09 13:20:00,46.94,46.97,46.89,46.91,16400.0,30.7615,30.7811,30.7287,30.7418,16400.0
2008-07-09 13:25:00,46.91,46.95,46.9,46.93,24400.0,30.7418,30.768,30.7353,30.7549,24400.0
2008-07-09 13:30:00,46.93,46.99,46.92,46.99,25100.0,30.7549,30.7942,30.7484,30.7942,25100.0
2008-07-09 13:35:00,46.98,47.0,46.85,46.87,41700.0,30.7877,30.8008,30.7025,30.7156,41700.0
2008-07-09 13:40:00,46.87,46.93,46.84,46.85,23700.0,30.7156,30.7549,30.6959,30.7025,23700.0
2008-07-09 13:45:00,46.85,46.87,46.8,46.86,26700.0,30.7025,30.7156,30.6697,30.709,26700.0
2008-07-09 13:50:00,46.84,46.86,46.79,46.79,11900.0,30.6959,30.709,30.6632,30.6632,11900.0
2008-07-09 13:55:00,46.79,46.86,46.78,46.85,18700.0,30.6632,30.709,30.6566,30.7025,18700.0
2008-07-09 14:00:00,46.84,46.84,46.65,46.79,38900.0,30.6959,30.6959,30.5714,30.6632,38900.0
2008-07-09 14:05:00,46.8,46.84,46.74,46.83,25900.0,30.6697,30.6959,30.6304,30.6894,25900.0
2008-07-09 14:10:00,46.81,46.84,46.77,46.81,25500.0,30.6763,30.6959,30.6501,30.6763,25500.0
2008-07-09 14:15:00,46.81,46.85,46.67,46.68,39400.0,30.6763,30.7025,30.5845,30.5911,39400.0
2008-07-09 14:20:00,46.66,46.78,46.65,46.78,32500.0,30.578,30.6566,30.5714,30.6566,32500.0
2008-07-09 14:25:00,46.78,46.79,46.72,46.77,15400.0,30.6566,30.6632,30.6173,30.6501,15400.0
2008-07-09 14:30:00,46.78,46.85,46.73,46.76,20300.0,30.6566,30.7025,30.6239,30.6435,20300.0
2008-07-09 14:35:00,46.77,46.81,46.71,46.78,21000.0,30.6501,30.6763,30.6107,30.6566,21000.0
2008-07-09 14:40:00,46.78,46.85,46.76,46.79,29500.0,30.6566,30.7025,30.6435,30.6632,29500.0
2008-07-09 14:45:00,46.79,46.84,46.77,46.8,22300.0,30.6632,30.6959,30.6501,30.6697,22300.0
2008-07-09 14:50:00,46.8,46.81,46.64,46.66,40700.0,30.6697,30.6763,30.5649,30.578,40700.0
2008-07-09 14:55:00,46.68,46.69,46.62,46.63,24100.0,30.5911,30.5976,30.5518,30.5583,24100.0
2008-07-09 15:00:00,46.62,46.62,46.48,46.54,52600.0,30.5518,30.5518,30.46,30.4993,52600.0
2008-07-09 15:05:00,46.55,46.59,46.47,46.47,27700.0,30.5059,30.5321,30.4535,30.4535,27700.0
2008-07-09 15:10:00,46.47,46.56,46.47,46.5,43000.0,30.4535,30.5124,30.4535,30.4731,43000.0
2008-07-09 15:15:00,46.49,46.52,46.43,46.45,25000.0,30.4666,30.4862,30.4273,30.4404,25000.0
2008-07-09 15:20:00,46.46,46.52,46.44,46.51,30000.0,30.4469,30.4862,30.4338,30.4797,30000.0
2008-07-09 15:25:00,46.52,46.6,46.46,46.49,39900.0,30.4862,30.5387,30.4469,30.4666,39900.0
2008-07-09 15:30:00,46.48,46.53,46.45,46.49,30400.0,30.46,30.4928,30.4404,30.4666,30400.0
2008-07-09 15:35:00,46.48,46.51,46.41,46.43,44400.0,30.46,30.4797,30.4141,30.4273,44400.0
2008-07-09 15:40:00,46.43,46.43,46.12,46.12,72300.0,30.4273,30.4273,30.2241,30.2241,72300.0
2008-07-09 15:45:00,46.14,46.28,46.12,46.19,53800.0,30.2372,30.329,30.2241,30.27,53800.0
2008-07-09 15:50:00,46.19,46.26,46.15,46.19,126200.0,30.27,30.3158,30.2438,30.27,126200.0
2008-07-09 15:55:00,46.18,46.23,46.15,46.15,148400.0,30.2634,30.2962,30.2438,30.2438,148400.0
2008-07-10 09:30:00,46.24,46.41,46.13,46.19,55300.0,30.3027,30.4141,30.2307,30.27,55300.0
2008-07-10 09:35:00,46.2,46.2,46.01,46.02,74200.0,30.2765,30.2765,30.152,30.1586,74200.0
2008-07-10 09:40:00,46.02,46.13,46.0,46.11,59200.0,30.1586,30.2307,30.1455,30.2175,59200.0
2008-07-10 09:45:00,46.12,46.2,45.77,45.85,116000.0,30.2241,30.2765,29.9947,30.0472,116000.0
2008-07-10 09:50:00,45.86,46.02,45.83,45.98,66500.0,30.0537,30.1586,30.0341,30.1324,66500.0
2008-07-10 09:55:00,45.98,46.04,45.95,45.98,59000.0,30.1324,30.1717,30.1127,30.1324,59000.0
2008-07-10 10:00:00,45.96,46.02,45.75,45.76,111700.0,30.1192,30.1586,29.9816,29.9882,111700.0
2008-07-10 10:05:00,45.77,45.79,45.64,45.65,94500.0,29.9947,30.0078,29.9095,29.9161,94500.0
2008-07-10 10:10:00,45.65,45.75,45.5,45.52,71000.0,29.9161,29.9816,29.8178,29.8309,71000.0
2008-07-10 10:15:00,45.51,45.53,45.37,45.37,82800.0,29.8243,29.8375,29.7326,29.7326,82800.0
2008-07-10 10:20:00,45.37,45.56,45.35,45.51,67500.0,29.7326,29.8571,29.7195,29.8243,67500.0
2008-07-10 10:25:00,45.54,45.8,45.5,45.73,72000.0,29.844,30.0144,29.8178,29.9685,72000.0
2008-07-10 10:30:00,45.72,45.8,45.63,45.78,38800.0,29.962,30.0144,29.903,30.0013,38800.0
2008-07-10 10:35:00,45.8,45.81,45.66,45.7,34200.0,30.0144,30.0209,29.9226,29.9489,34200.0
2008-07-10 10:40:00,45.69,45.82,45.66,45.73,34600.0,29.9423,30.0275,29.9226,29.9685,34600.0
2008-07-10 10:45:00,45.76,45.88,45.69,45.71,29500.0,29.9882,30.0668,29.9423,29.9554,29500.0
2008-07-10 10:50:00,45.71,45.71,45.54,45.58,23300.0,29.9554,29.9554,29.844,29.8702,23300.0
2008-07-10 10:55:00,45.57,45.65,45.5,45.58,27000.0,29.8637,29.9161,29.8178,29.8702,27000.0
2008-07-10 11:00:00,45.55,45.7,45.48,45.66,43700.0,29.8506,29.9489,29.8047,29.9226,43700.0
2008-07-10 11:05:00,45.65,45.75,45.48,45.53,27000.0,29.9161,29.9816,29.8047,29.8375,27000.0
2008-07-10 11:10:00,45.56,45.73,45.56,45.67,25600.0,29.8571,29.9685,29.8571,29.9292,25600.0
2008-07-10 11:15:00,45.68,45.69,45.46,45.5,30700.0,29.9358,29.9423,29.7916,29.8178,30700.0
2008-07-10 11:20:00,45.49,45.54,45.46,45.52,27700.0,29.8112,29.844,29.7916,29.8309,27700.0
2008-07-10 11:25:00,45.52,45.53,45.45,45.5,20100.0,29.8309,29.8375,29.785,29.8178,20100.0
2008-07-10 11:30:00,45.49,45.7,45.47,45.66,37100.0,29.8112,29.9489,29.7981,29.9226,37100.0
2008-07-10 11:35:00,45.67,45.73,45.63,45.67,24400.0,29.9292,29.9685,29.903,29.9292,24400.0
2008-07-10 11:40:00,45.65,45.79,45.65,45.78,38400.0,29.9161,30.0078,29.9161,30.0013,38400.0
2008-07-10 11:45:00,45.79,45.8,45.71,45.75,26600.0,30.0078,30.0144,29.9554,29.9816,26600.0
2008-07-10 11:50:00,45.76,45.91,45.76,45.9,20300.0,29.9882,30.0865,29.9882,30.0799,20300.0
2008-07-10 11:55:00,45.9,46.0,45.85,46.0,36200.0,30.0799,30.1455,30.0472,30.1455,36200.0
2008-07-10 12:00:00,46.0,46.22,45.99,46.17,37100.0,30.1455,30.2896,30.1389,30.2569,37100.0
2008-07-10 12:05:00,46.17,46.3,46.16,46.16,23500.0,30.2569,30.3421,30.2503,30.2503,23500.0
2008-07-10 12:10:00,46.17,46.26,46.16,46.26,11900.0,30.2569,30.3158,30.2503,30.3158,11900.0
2008-07-10 12:15:00,46.25,46.37,46.24,46.32,34500.0,30.3093,30.3879,30.3027,30.3552,34500.0
2008-07-10 12:20:00,46.32,46.33,46.2,46.21,22800.0,30.3552,30.3617,30.2765,30.2831,22800.0
2008-07-10 12:25:00,46.2,46.28,46.2,46.24,25500.0,30.2765,30.329,30.2765,30.3027,25500.0
2008-07-10 12:30:00,46.25,46.27,46.13,46.16,20200.0,30.3093,30.3224,30.2307,30.2503,20200.0
2008-07-10 12:35:00,46.13,46.14,46.07,46.09,15500.0,30.2307,30.2372,30.1913,30.2044,15500.0
2008-07-10 12:40:00,46.11,46.11,46.04,46.06,8900.0,30.2175,30.2175,30.1717,30.1848,8900.0
2008-07-10 12:45:00,46.06,46.11,46.06,46.1,8600.0,30.1848,30.2175,30.1848,30.211,8600.0
2008-07-10 12:50:00,46.09,46.09,45.94,45.97,17700.0,30.2044,30.2044,30.1061,30.1258,17700.0
2008-07-10 12:55:00,45.95,45.99,45.91,45.94,11700.0,30.1127,30.1389,30.0865,30.1061,11700.0
2008-07-10 13:00:00,45.95,46.1,45.93,46.08,20900.0,30.1127,30.211,30.0996,30.1979,20900.0
2008-07-10 13:05:00,46.09,46.14,46.03,46.14,12100.0,30.2044,30.2372,30.1651,30.2372,12100.0
2008-07-10 13:10:00,46.13,46.21,46.08,46.19,14400.0,30.2307,30.2831,30.1979,30.27,14400.0
2008-07-10 13:15:00,46.19,46.32,46.15,46.3,12400.0,30.27,30.3552,30.2438,30.3421,12400.0
2008-07-10 13:20:00,46.29,46.34,46.23,46.28,61300.0,30.3355,30.3683,30.2962,30.329,61300.0
2008-07-10 13:25:00,46.28,46.39,46.25,46.35,15700.0,30.329,30.401,30.3093,30.3748,15700.0
2008-07-10 13:30:00,46.36,46.47,46.35,46.46,24800.0,30.3814,30.4535,30.3748,30.4469,24800.0
2008-07-10 13:35:00,46.47,46.61,46.46,46.53,33500.0,30.4535,30.5452,30.4469,30.4928,33500.0
2008-07-10 13:40:00,46.54,46.56,46.5,46.5,22100.0,30.4993,30.5124,30.4731,30.4731,22100.0
2008-07-10 13:45:00,46.51,46.56,46.51,46.54,14900.0,30.4797,30.5124,30.4797,30.4993,14900.0
2008-07-10 13:50:00,46.53,46.6,46.5,46.58,18100.0,30.4928,30.5387,30.4731,30.5256,18100.0
2008-07-10 13:55:00,46.6,46.63,46.44,46.45,22600.0,30.5387,30.5583,30.4338,30.4404,22600.0
2008-07-10 14:00:00,46.43,46.45,46.37,46.39,18600.0,30.4273,30.4404,30.3879,30.401,18600.0
2008-07-10 14:05:00,46.41,46.43,46.32,46.35,14200.0,30.4141,30.4273,30.3552,30.3748,14200.0
2008-07-10 14:10:00,46.34,46.39,46.21,46.21,13400.0,30.3683,30.401,30.2831,30.2831,13400.0
2008-07-10 14:15:00,46.22,46.23,46.16,46.17,11800.0,30.2896,30.2962,30.2503,30.2569,11800.0
2008-07-10 14:20:00,46.17,46.26,46.15,46.2,14200.0,30.2569,30.3158,30.2438,30.2765,14200.0
2008-07-10 14:25:00,46.18,46.18,45.89,45.99,36200.0,30.2634,30.2634,30.0734,30.1389,36200.0
2008-07-10 14:30:00,45.99,46.04,45.94,45.97,24500.0,30.1389,30.1717,30.1061,30.1258,24500.0
2008-07-10 14:35:00,45.98,46.05,45.97,46.04,13500.0,30.1324,30.1782,30.1258,30.1717,13500.0
2008-07-10 14:40:00,46.05,46.07,45.84,45.85,21900.0,30.1782,30.1913,30.0406,30.0472,21900.0
2008-07-10 14:45:00,45.86,45.92,45.8,45.85,22900.0,30.0537,30.093,30.0144,30.0472,22900.0
2008-07-10 14:50:00,45.88,45.9,45.72,45.8,25700.0,30.0668,30.0799,29.962,30.0144,25700.0
2008-07-10 14:55:00,45.8,45.95,45.77,45.89,26700.0,30.0144,30.1127,29.9947,30.0734,26700.0
2008-07-10 15:00:00,45.88,46.11,45.86,46.02,36900.0,30.0668,30.2175,30.0537,30.1586,36900.0
2008-07-10 15:05:00,46.04,46.24,46.01,46.19,38200.0,30.1717,30.3027,30.152,30.27,38200.0
2008-07-10 15:10:00,46.19,46.33,46.16,46.3,31600.0,30.27,30.3617,30.2503,30.3421,31600.0
2008-07-10 15:15:00,46.29,46.29,46.09,46.1,59100.0,30.3355,30.3355,30.2044,30.211,59100.0
2008-07-10 15:20:00,46.11,46.26,46.1,46.17,63800.0,30.2175,30.3158,30.211,30.2569,63800.0
2008-07-10 15:25:00,46.18,46.3,46.17,46.26,96400.0,30.2634,30.3421,30.2569,30.3158,96400.0
2008-07-10 15:30:00,46.24,46.26,46.12,46.16,47600.0,30.3027,30.3158,30.2241,30.2503,47600.0
2008-07-10 15:35:00,46.17,46.18,46.02,46.13,45200.0,30.2569,30.2634,30.1586,30.2307,45200.0
2008-07-10 15:40:00,46.12,46.2,46.08,46.14,95100.0,30.2241,30.2765,30.1979,30.2372,95100.0
2008-07-10 15:45:00,46.14,46.19,46.08,46.18,105900.0,30.2372,30.27,30.1979,30.2634,105900.0
2008-07-10 15:50:00,46.18,46.25,46.1,46.23,130200.0,30.2634,30.3093,30.211,30.2962,130200.0
2008-07-10 15:55:00,46.24,46.32,46.19,46.28,178900.0,30.3027,30.3552,30.27,30.329,178900.0
2008-07-11 09:30:00,45.9,45.9,45.48,45.58,38600.0,30.0799,30.0799,29.8047,29.8702,38600.0
2008-07-11 09:35:00,45.56,45.77,45.54,45.65,19700.0,29.8571,29.9947,29.844,29.9161,19700.0
2008-07-11 09:40:00,45.65,45.65,45.43,45.65,49700.0,29.9161,29.9161,29.7719,29.9161,49700.0
2008-07-11 09:45:00,45.69,45.82,45.56,45.77,22600.0,29.9423,30.0275,29.8571,29.9947,22600.0
2008-07-11 09:50:00,45.74,45.75,45.55,45.7,22600.0,29.9751,29.9816,29.8506,29.9489,22600.0
2008-07-11 09:55:00,45.74,45.81,45.65,45.73,30900.0,29.9751,30.0209,29.9161,29.9685,30900.0
2008-07-11 10:00:00,45.69,45.86,45.58,45.83,34100.0,29.9423,30.0537,29.8702,30.0341,34100.0
2008-07-11 10:05:00,45.83,45.86,45.71,45.85,20700.0,30.0341,30.0537,29.9554,30.0472,20700.0
2008-07-11 10:10:00,45.84,45.86,45.71,45.77,15200.0,30.0406,30.0537,29.9554,29.9947,15200.0
2008-07-11 10:15:00,45.76,45.78,45.56,45.68,16300.0,29.9882,30.0013,29.8571,29.9358,16300.0
2008-07-11 10:20:00,45.67,45.71,45.6,45.69,19800.0,29.9292,29.9554,29.8833,29.9423,19800.0
2008-07-11 10:25:00,45.7,45.76,45.25,45.43,59300.0,29.9489,29.9882,29.654,29.7719,59300.0
2008-07-11 10:30:00,45.43,45.44,45.25,45.36,41500.0,29.7719,29.7785,29.654,29.726,41500.0
2008-07-11 10:35:00,45.34,45.43,45.3,45.33,23700.0,29.7129,29.7719,29.6867,29.7064,23700.0
2008-07-11 10:40:00,45.35,45.47,45.34,45.42,26400.0,29.7195,29.7981,29.7129,29.7654,26400.0
2008-07-11 10:45:00,45.4,45.45,45.33,45.37,15500.0,29.7523,29.785,29.7064,29.7326,15500.0
2008-07-11 10:50:00,45.41,45.57,45.4,45.47,10700.0,29.7588,29.8637,29.7523,29.7981,10700.0
2008-07-11 10:55:00,45.47,45.55,45.4,45.49,12200.0,29.7981,29.8506,29.7523,29.8112,12200.0
2008-07-11 11:00:00,45.47,45.59,45.37,45.37,17600.0,29.7981,29.8768,29.7326,29.7326,17600.0
2008-07-11 11:05:00,45.37,45.46,45.34,45.41,9700.0,29.7326,29.7916,29.7129,29.7588,9700.0
2008-07-11 11:10:00,45.41,45.56,45.39,45.52,26400.0,29.7588,29.8571,29.7457,29.8309,26400.0
2008-07-11 11:15:00,45.51,45.59,45.48,45.58,33100.0,29.8243,29.8768,29.8047,29.8702,33100.0
2008-07-11 11:20:00,45.59,45.6,45.5,45.53,23900.0,29.8768,29.8833,29.8178,29.8375,23900.0
2008-07-11 11:25:00,45.54,45.63,45.49,45.5,29400.0,29.844,29.903,29.8112,29.8178,29400.0
2008-07-11 11:30:00,45.5,45.54,45.3,45.5,34000.0,29.8178,29.844,29.6867,29.8178,34000.0
2008-07-11 11:35:00,45.5,45.63,45.46,45.57,29600.0,29.8178,29.903,29.7916,29.8637,29600.0
2008-07-11 11:40:00,45.56,45.76,45.52,45.75,36500.0,29.8571,29.9882,29.8309,29.9816,36500.0
2008-07-11 11:45:00,45.73,45.74,45.62,45.64,9000.0,29.9685,29.9751,29.8964,29.9095,9000.0
2008-07-11 11:50:00,45.65,45.66,45.58,45.61,13100.0,29.9161,29.9226,29.8702,29.8899,13100.0
2008-07-11 11:55:00,45.62,45.85,45.62,45.84,14400.0,29.8964,30.0472,29.8964,30.0406,14400.0
2008-07-11 12:00:00,45.86,45.86,45.73,45.82,14700.0,30.0537,30.0537,29.9685,30.0275,14700.0
2008-07-11 12:05:00,45.81,45.81,45.68,45.72,8500.0,30.0209,30.0209,29.9358,29.962,8500.0
2008-07-11 12:10:00,45.73,45.73,45.59,45.65,6900.0,29.9685,29.9685,29.8768,29.9161,6900.0
2008-07-11 12:15:00,45.67,45.68,45.57,45.57,9000.0,29.9292,29.9358,29.8637,29.8637,9000.0
2008-07-11 12:20:00,45.53,45.62,45.5,45.61,9200.0,29.8375,29.8964,29.8178,29.8899,9200.0
2008-07-11 12:25:00,45.6,45.63,45.53,45.6,11000.0,29.8833,29.903,29.8375,29.8833,11000.0
2008-07-11 12:30:00,45.6,45.6,45.48,45.55,20500.0,29.8833,29.8833,29.8047,29.8506,20500.0
2008-07-11 12:35:00,45.55,45.7,45.55,45.6,24600.0,29.8506,29.9489,29.8506,29.8833,24600.0
2008-07-11 12:40:00,45.57,45.67,45.56,45.65,12600.0,29.8637,29.9292,29.8571,29.9161,12600.0
2008-07-11 12:45:00,45.64,45.66,45.62,45.62,9700.0,29.9095,29.9226,29.8964,29.8964,9700.0
2008-07-11 12:50:00,45.64,45.67,45.51,45.52,13100.0,29.9095,29.9292,29.8243,29.8309,13100.0
2008-07-11 12:55:00,45.51,45.53,45.4,45.53,19400.0,29.8243,29.8375,29.7523,29.8375,19400.0
2008-07-11 13:00:00,45.52,45.55,45.44,45.51,16400.0,29.8309,29.8506,29.7785,29.8243,16400.0
2008-07-11 13:05:00,45.53,45.53,45.44,45.47,7100.0,29.8375,29.8375,29.7785,29.7981,7100.0
2008-07-11 13:10:00,45.46,45.46,45.33,45.45,15100.0,29.7916,29.7916,29.7064,29.785,15100.0
2008-07-11 13:15:00,45.45,45.59,45.44,45.49,37300.0,29.785,29.8768,29.7785,29.8112,37300.0
2008-07-11 13:20:00,45.5,45.58,45.43,45.51,23700.0,29.8178,29.8702,29.7719,29.8243,23700.0
2008-07-11 13:25:00,45.51,45.55,45.44,45.44,10500.0,29.8243,29.8506,29.7785,29.7785,10500.0
2008-07-11 13:30:00,45.43,45.52,45.4,45.46,24900.0,29.7719,29.8309,29.7523,29.7916,24900.0
2008-07-11 13:35:00,45.47,45.56,45.45,45.54,27100.0,29.7981,29.8571,29.785,29.844,27100.0
2008-07-11 13:40:00,45.55,45.64,45.45,45.5,36800.0,29.8506,29.9095,29.785,29.8178,36800.0
2008-07-11 13:45:00,45.52,45.52,45.45,45.47,8500.0,29.8309,29.8309,29.785,29.7981,8500.0
2008-07-11 13:50:00,45.45,45.48,45.4,45.41,23100.0,29.785,29.8047,29.7523,29.7588,23100.0
2008-07-11 13:55:00,45.44,45.59,45.43,45.49,10800.0,29.7785,29.8768,29.7719,29.8112,10800.0
2008-07-11 14:00:00,45.48,45.51,45.38,45.46,32000.0,29.8047,29.8243,29.7392,29.7916,32000.0
2008-07-11 14:05:00,45.47,45.61,45.43,45.46,18000.0,29.7981,29.8899,29.7719,29.7916,18000.0
2008-07-11 14:10:00,45.47,45.59,45.45,45.53,20200.0,29.7981,29.8768,29.785,29.8375,20200.0
2008-07-11 14:15:00,45.53,45.55,45.46,45.49,27800.0,29.8375,29.8506,29.7916,29.8112,27800.0
2008-07-11 14:20:00,45.5,45.52,45.31,45.34,34500.0,29.8178,29.8309,29.6933,29.7129,34500.0
2008-07-11 14:25:00,45.35,45.43,45.35,45.39,15800.0,29.7195,29.7719,29.7195,29.7457,15800.0
2008-07-11 14:30:00,45.39,45.44,45.35,45.35,12100.0,29.7457,29.7785,29.7195,29.7195,12100.0
2008-07-11 14:35:00,45.36,45.5,45.33,45.41,17200.0,29.726,29.8178,29.7064,29.7588,17200.0
2008-07-11 14:40:00,45.4,45.53,45.39,45.53,19700.0,29.7523,29.8375,29.7457,29.8375,19700.0
2008-07-11 14:45:00,45.55,45.89,45.52,45.88,46100.0,29.8506,30.0734,29.8309,30.0668,46100.0
2008-07-11 14:50:00,45.9,46.06,45.64,45.68,63400.0,30.0799,30.1848,29.9095,29.9358,63400.0
2008-07-11 14:55:00,45.68,45.99,45.63,45.97,32400.0,29.9358,30.1389,29.903,30.1258,32400.0
2008-07-11 15:00:00,45.99,46.34,45.86,46.27,33500.0,30.1389,30.3683,30.0537,30.3224,33500.0
2008-07-11 15:05:00,46.28,46.28,45.94,46.12,31000.0,30.329,30.329,30.1061,30.2241,31000.0
2008-07-11 15:10:00,46.1,46.17,45.72,45.8,46700.0,30.211,30.2569,29.962,30.0144,46700.0
2008-07-11 15:15:00,45.78,45.85,45.67,45.72,29400.0,30.0013,30.0472,29.9292,29.962,29400.0
2008-07-11 15:20:00,45.71,45.84,45.59,45.7,31100.0,29.9554,30.0406,29.8768,29.9489,31100.0
2008-07-11 15:25:00,45.7,45.85,45.61,45.69,46100.0,29.9489,30.0472,29.8899,29.9423,46100.0
2008-07-11 15:30:00,45.69,45.74,45.48,45.53,52200.0,29.9423,29.9751,29.8047,29.8375,52200.0
2008-07-11 15:35:00,45.5,45.58,45.46,45.54,64900.0,29.8178,29.8702,29.7916,29.844,64900.0
2008-07-11 15:40:00,45.54,45.54,45.37,45.51,73200.0,29.844,29.844,29.7326,29.8243,73200.0
2008-07-11 15:45:00,45.53,45.65,45.43,45.56,69900.0,29.8375,29.9161,29.7719,29.8571,69900.0
2008-07-11 15:50:00,45.58,45.79,45.58,45.69,64900.0,29.8702,30.0078,29.8702,29.9423,64900.0
2008-07-11 15:55:00,45.69,45.74,45.53,45.58,74100.0,29.9423,29.9751,29.8375,29.8702,74100.0
2008-07-14 09:30:00,46.06,46.06,45.87,45.94,30300.0,30.1848,30.1848,30.0603,30.1061,30300.0
2008-07-14 09:35:00,45.94,46.16,45.91,46.03,31600.0,30.1061,30.2503,30.0865,30.1651,31600.0
2008-07-14 09:40:00,46.05,46.06,45.95,45.96,17900.0,30.1782,30.1848,30.1127,30.1192,17900.0
2008-07-14 09:45:00,45.93,46.08,45.81,46.05,29900.0,30.0996,30.1979,30.0209,30.1782,29900.0
2008-07-14 09:50:00,46.06,46.08,45.87,45.99,29500.0,30.1848,30.1979,30.0603,30.1389,29500.0
2008-07-14 09:55:00,45.99,46.07,45.89,45.95,54800.0,30.1389,30.1913,30.0734,30.1127,54800.0
2008-07-14 10:00:00,45.95,46.02,45.82,46.01,36900.0,30.1127,30.1586,30.0275,30.152,36900.0
2008-07-14 10:05:00,45.98,46.13,45.98,46.09,30500.0,30.1324,30.2307,30.1324,30.2044,30500.0
2008-07-14 10:10:00,46.09,46.32,46.04,46.32,71900.0,30.2044,30.3552,30.1717,30.3552,71900.0
2008-07-14 10:15:00,46.31,46.37,46.19,46.37,42000.0,30.3486,30.3879,30.27,30.3879,42000.0
2008-07-14 10:20:00,46.37,46.38,46.05,46.05,39600.0,30.3879,30.3945,30.1782,30.1782,39600.0
2008-07-14 10:25:00,46.05,46.11,45.93,46.09,32500.0,30.1782,30.2175,30.0996,30.2044,32500.0
2008-07-14 10:30:00,46.1,46.21,46.06,46.16,40900.0,30.211,30.2831,30.1848,30.2503,40900.0
2008-07-14 10:35:00,46.19,46.34,46.16,46.29,61100.0,30.27,30.3683,30.2503,30.3355,61100.0
2008-07-14 10:40:00,46.28,46.31,46.2,46.26,36700.0,30.329,30.3486,30.2765,30.3158,36700.0
2008-07-14 10:45:00,46.26,46.32,46.15,46.3,66800.0,30.3158,30.3552,30.2438,30.3421,66800.0
2008-07-14 10:50:00,46.3,46.49,46.22,46.4,54000.0,30.3421,30.4666,30.2896,30.4076,54000.0
2008-07-14 10:55:00,46.42,46.56,46.4,46.51,30200.0,30.4207,30.5124,30.4076,30.4797,30200.0
2008-07-14 11:00:00,46.51,46.56,46.38,46.42,29600.0,30.4797,30.5124,30.3945,30.4207,29600.0
2008-07-14 11:05:00,46.41,46.42,46.35,46.4,26900.0,30.4141,30.4207,30.3748,30.4076,26900.0
2008-07-14 11:10:00,46.39,46.4,46.26,46.4,57600.0,30.401,30.4076,30.3158,30.4076,57600.0
2008-07-14 11:15:00,46.39,46.42,46.32,46.34,16100.0,30.401,30.4207,30.3552,30.3683,16100.0
2008-07-14 11:20:00,46.34,46.34,46.12,46.12,17000.0,30.3683,30.3683,30.2241,30.2241,17000.0
2008-07-14 11:25:00,46.12,46.19,46.08,46.19,15700.0,30.2241,30.27,30.1979,30.27,15700.0
2008-07-14 11:30:00,46.17,46.22,46.02,46.02,29000.0,30.2569,30.2896,30.1586,30.1586,29000.0
2008-07-14 11:35:00,46.04,46.12,46.01,46.02,21200.0,30.1717,30.2241,30.152,30.1586,21200.0
2008-07-14 11:40:00,46.03,46.08,45.98,46.03,15700.0,30.1651,30.1979,30.1324,30.1651,15700.0
2008-07-14 11:45:00,46.02,46.07,45.92,45.94,10100.0,30.1586,30.1913,30.093,30.1061,10100.0
2008-07-14 11:50:00,45.94,45.95,45.74,45.74,23800.0,30.1061,30.1127,29.9751,29.9751,23800.0
2008-07-14 11:55:00,45.74,45.79,45.52,45.74,37800.0,29.9751,30.0078,29.8309,29.9751,37800.0
2008-07-14 12:00:00,45.74,45.88,45.68,45.77,22000.0,29.9751,30.0668,29.9358,29.9947,22000.0
2008-07-14 12:05:00,45.75,45.83,45.72,45.77,16600.0,29.9816,30.0341,29.962,29.9947,16600.0
2008-07-14 12:10:00,45.77,45.84,45.76,45.78,12100.0,29.9947,30.0406,29.9882,30.0013,12100.0
2008-07-14 12:15:00,45.79,45.9,45.79,45.9,11700.0,30.0078,30.0799,30.0078,30.0799,11700.0
2008-07-14 12:20:00,45.87,45.96,45.85,45.86,17400.0,30.0603,30.1192,30.0472,30.0537,17400.0
2008-07-14 12:25:00,45.91,45.91,45.78,45.8,10400.0,30.0865,30.0865,30.0013,30.0144,10400.0
2008-07-14 12:30:00,45.8,45.85,45.71,45.74,11500.0,30.0144,30.0472,29.9554,29.9751,11500.0
2008-07-14 12:35:00,45.73,45.8,45.64,45.8,13100.0,29.9685,30.0144,29.9095,30.0144,13100.0
2008-07-14 12:40:00,45.8,45.83,45.74,45.76,10500.0,30.0144,30.0341,29.9751,29.9882,10500.0
2008-07-14 12:45:00,45.76,45.83,45.74,45.82,5900.0,29.9882,30.0341,29.9751,30.0275,5900.0
2008-07-14 12:50:00,45.83,45.86,45.8,45.82,18700.0,30.0341,30.0537,30.0144,30.0275,18700.0
2008-07-14 12:55:00,45.83,45.84,45.67,45.71,8400.0,30.0341,30.0406,29.9292,29.9554,8400.0
2008-07-14 13:00:00,45.71,45.71,45.6,45.65,8100.0,29.9554,29.9554,29.8833,29.9161,8100.0
2008-07-14 13:05:00,45.66,45.66,45.52,45.57,11000.0,29.9226,29.9226,29.8309,29.8637,11000.0
2008-07-14 13:10:00,45.57,45.64,45.51,45.64,12900.0,29.8637,29.9095,29.8243,29.9095,12900.0
2008-07-14 13:15:00,45.66,45.76,45.64,45.75,17600.0,29.9226,29.9882,29.9095,29.9816,17600.0
2008-07-14 13:20:00,45.75,45.8,45.73,45.75,10100.0,29.9816,30.0144,29.9685,29.9816,10100.0
2008-07-14 13:25:00,45.79,45.81,45.73,45.76,11000.0,30.0078,30.0209,29.9685,29.9882,11000.0
2008-07-14 13:30:00,45.77,45.8,45.71,45.77,8500.0,29.9947,30.0144,29.9554,29.9947,8500.0
2008-07-14 13:35:00,45.76,45.85,45.73,45.85,7100.0,29.9882,30.0472,29.9685,30.0472,7100.0
2008-07-14 13:40:00,45.85,45.99,45.83,45.98,12100.0,30.0472,30.1389,30.0341,30.1324,12100.0
2008-07-14 13:45:00,45.98,46.07,45.96,46.03,15700.0,30.1324,30.1913,30.1192,30.1651,15700.0
2008-07-14 13:50:00,46.04,46.05,45.94,45.94,7600.0,30.1717,30.1782,30.1061,30.1061,7600.0
2008-07-14 13:55:00,45.94,45.97,45.9,45.93,8600.0,30.1061,30.1258,30.0799,30.0996,8600.0
2008-07-14 14:00:00,45.94,45.95,45.89,45.9,10900.0,30.1061,30.1127,30.0734,30.0799,10900.0
2008-07-14 14:05:00,45.92,46.06,45.9,46.01,11900.0,30.093,30.1848,30.0799,30.152,11900.0
2008-07-14 14:10:00,46.04,46.05,45.95,45.96,9200.0,30.1717,30.1782,30.1127,30.1192,9200.0
2008-07-14 14:15:00,45.94,46.01,45.94,45.98,13100.0,30.1061,30.152,30.1061,30.1324,13100.0
2008-07-14 14:20:00,45.99,46.01,45.95,45.95,11100.0,30.1389,30.152,30.1127,30.1127,11100.0
2008-07-14 14:25:00,45.95,46.01,45.93,45.94,8900.0,30.1127,30.152,30.0996,30.1061,8900.0
2008-07-14 14:30:00,45.93,46.01,45.93,46.0,5100.0,30.0996,30.152,30.0996,30.1455,5100.0
2008-07-14 14:35:00,46.01,46.01,45.95,45.96,9000.0,30.152,30.152,30.1127,30.1192,9000.0
2008-07-14 14:40:00,45.96,45.96,45.77,45.77,15100.0,30.1192,30.1192,29.9947,29.9947,15100.0
2008-07-14 14:45:00,45.81,45.82,45.72,45.73,20400.0,30.0209,30.0275,29.962,29.9685,20400.0
2008-07-14 14:50:00,45.73,45.76,45.65,45.73,27500.0,29.9685,29.9882,29.9161,29.9685,27500.0
2008-07-14 14:55:00,45.73,45.76,45.7,45.74,23000.0,29.9685,29.9882,29.9489,29.9751,23000.0
2008-07-14 15:00:00,45.73,45.82,45.71,45.79,22500.0,29.9685,30.0275,29.9554,30.0078,22500.0
2008-07-14 15:05:00,45.8,45.82,45.72,45.78,34300.0,30.0144,30.0275,29.962,30.0013,34300.0
2008-07-14 15:10:00,45.78,45.84,45.77,45.82,13100.0,30.0013,30.0406,29.9947,30.0275,13100.0
2008-07-14 15:15:00,45.83,45.91,45.81,45.88,11300.0,30.0341,30.0865,30.0209,30.0668,11300.0
2008-07-14 15:20:00,45.9,46.05,45.84,45.96,50800.0,30.0799,30.1782,30.0406,30.1192,50800.0
2008-07-14 15:25:00,45.99,46.12,45.97,46.07,30200.0,30.1389,30.2241,30.1258,30.1913,30200.0
2008-07-14 15:30:00,46.07,46.26,46.06,46.26,41900.0,30.1913,30.3158,30.1848,30.3158,41900.0
2008-07-14 15:35:00,46.25,46.31,46.2,46.22,57600.0,30.3093,30.3486,30.2765,30.2896,57600.0
2008-07-14 15:40:00,46.21,46.21,46.08,46.12,49600.0,30.2831,30.2831,30.1979,30.2241,49600.0
2008-07-14 15:45:00,46.14,46.24,46.1,46.22,49400.0,30.2372,30.3027,30.211,30.2896,49400.0
2008-07-14 15:50:00,46.23,46.24,45.97,46.0,59700.0,30.2962,30.3027,30.1258,30.1455,59700.0
2008-07-14 15:55:00,45.98,46.0,45.9,45.94,75000.0,30.1324,30.1455,30.0799,30.1061,75000.0
2008-07-15 09:30:00,45.62,45.62,45.17,45.19,75800.0,29.8964,29.8964,29.6015,29.6146,75800.0
2008-07-15 09:35:00,45.17,45.18,44.67,44.68,101500.0,29.6015,29.6081,29.2739,29.2804,101500.0
2008-07-15 09:40:00,44.67,44.91,44.67,44.88,41900.0,29.2739,29.4311,29.2739,29.4115,41900.0
2008-07-15 09:45:00,44.87,44.87,44.69,44.7,24500.0,29.4049,29.4049,29.287,29.2935,24500.0
2008-07-15 09:50:00,44.71,44.71,44.5,44.56,67400.0,29.3001,29.3001,29.1625,29.2018,67400.0
2008-07-15 09:55:00,44.55,44.6,44.5,44.6,25900.0,29.1952,29.228,29.1625,29.228,25900.0
2008-07-15 10:00:00,44.62,44.66,44.28,44.31,90000.0,29.2411,29.2673,29.0183,29.0379,90000.0
2008-07-15 10:05:00,44.3,44.31,44.06,44.16,108200.0,29.0314,29.0379,28.8741,28.9396,108200.0
2008-07-15 10:10:00,44.16,44.43,44.15,44.37,101300.0,28.9396,29.1166,28.9331,29.0773,101300.0
2008-07-15 10:15:00,44.39,44.48,44.29,44.46,42800.0,29.0904,29.1493,29.0248,29.1362,42800.0
2008-07-15 10:20:00,44.47,44.54,44.4,44.47,41200.0,29.1428,29.1887,29.0969,29.1428,41200.0
2008-07-15 10:25:00,44.46,44.52,44.38,44.51,34800.0,29.1362,29.1756,29.0838,29.169,34800.0
2008-07-15 10:30:00,44.49,44.57,44.44,44.54,54700.0,29.1559,29.2083,29.1231,29.1887,54700.0
2008-07-15 10:35:00,44.54,44.82,44.54,44.82,66600.0,29.1887,29.3722,29.1887,29.3722,66600.0
2008-07-15 10:40:00,44.82,45.01,44.45,45.01,359600.0,29.3722,29.4967,29.1297,29.4967,359600.0
2008-07-15 10:45:00,45.0,45.05,44.92,45.05,67500.0,29.4901,29.5229,29.4377,29.5229,67500.0
2008-07-15 10:50:00,45.04,45.12,44.97,45.0,64400.0,29.5163,29.5688,29.4705,29.4901,64400.0
2008-07-15 10:55:00,45.02,45.08,44.98,45.05,41700.0,29.5032,29.5426,29.477,29.5229,41700.0
2008-07-15 11:00:00,45.05,45.24,45.01,45.19,61800.0,29.5229,29.6474,29.4967,29.6146,61800.0
2008-07-15 11:05:00,45.21,45.75,45.21,45.59,115900.0,29.6277,29.9816,29.6277,29.8768,115900.0
2008-07-15 11:10:00,45.59,45.77,45.56,45.77,64800.0,29.8768,29.9947,29.8571,29.9947,64800.0
2008-07-15 11:15:00,45.75,45.84,45.67,45.83,41400.0,29.9816,30.0406,29.9292,30.0341,41400.0
2008-07-15 11:20:00,45.84,45.88,45.64,45.69,45300.0,30.0406,30.0668,29.9095,29.9423,45300.0
2008-07-15 11:25:00,45.71,45.85,45.54,45.57,30900.0,29.9554,30.0472,29.844,29.8637,30900.0
2008-07-15 11:30:00,45.56,45.57,45.38,45.38,17900.0,29.8571,29.8637,29.7392,29.7392,17900.0
2008-07-15 11:35:00,45.39,45.5,45.32,45.34,32900.0,29.7457,29.8178,29.6998,29.7129,32900.0
2008-07-15 11:40:00,45.34,45.39,45.23,45.27,21400.0,29.7129,29.7457,29.6409,29.6671,21400.0
2008-07-15 11:45:00,45.28,45.29,45.19,45.22,10400.0,29.6736,29.6802,29.6146,29.6343,10400.0
2008-07-15 11:50:00,45.23,45.42,45.21,45.39,22800.0,29.6409,29.7654,29.6277,29.7457,22800.0
2008-07-15 11:55:00,45.39,45.45,45.35,45.39,61400.0,29.7457,29.785,29.7195,29.7457,61400.0
2008-07-15 12:00:00,45.37,45.4,45.23,45.37,37300.0,29.7326,29.7523,29.6409,29.7326,37300.0
2008-07-15 12:05:00,45.36,45.4,45.15,45.15,66100.0,29.726,29.7523,29.5884,29.5884,66100.0
2008-07-15 12:10:00,45.15,45.17,44.96,45.03,66600.0,29.5884,29.6015,29.4639,29.5098,66600.0
2008-07-15 12:15:00,45.03,45.06,44.92,45.03,33900.0,29.5098,29.5294,29.4377,29.5098,33900.0
2008-07-15 12:20:00,45.04,45.21,45.04,45.05,45600.0,29.5163,29.6277,29.5163,29.5229,45600.0
2008-07-15 12:25:00,45.07,45.19,45.01,45.14,21400.0,29.536,29.6146,29.4967,29.5819,21400.0
2008-07-15 12:30:00,45.13,45.3,45.13,45.25,40500.0,29.5753,29.6867,29.5753,29.654,40500.0
2008-07-15 12:35:00,45.28,45.28,45.15,45.22,21600.0,29.6736,29.6736,29.5884,29.6343,21600.0
2008-07-15 12:40:00,45.22,45.29,45.13,45.16,107400.0,29.6343,29.6802,29.5753,29.595,107400.0
2008-07-15 12:45:00,45.15,45.18,45.05,45.05,20600.0,29.5884,29.6081,29.5229,29.5229,20600.0
2008-07-15 12:50:00,45.07,45.16,45.05,45.14,32600.0,29.536,29.595,29.5229,29.5819,32600.0
2008-07-15 12:55:00,45.14,45.25,45.13,45.23,57700.0,29.5819,29.654,29.5753,29.6409,57700.0
2008-07-15 13:00:00,45.24,45.39,45.2,45.21,91000.0,29.6474,29.7457,29.6212,29.6277,91000.0
2008-07-15 13:05:00,45.2,45.26,45.17,45.23,118900.0,29.6212,29.6605,29.6015,29.6409,118900.0
2008-07-15 13:10:00,45.23,45.26,45.18,45.2,88000.0,29.6409,29.6605,29.6081,29.6212,88000.0
2008-07-15 13:15:00,45.2,45.27,45.18,45.25,44100.0,29.6212,29.6671,29.6081,29.654,44100.0
2008-07-15 13:20:00,45.24,45.25,44.97,45.01,101700.0,29.6474,29.654,29.4705,29.4967,101700.0
2008-07-15 13:25:00,45.0,45.07,44.93,45.06,37400.0,29.4901,29.536,29.4442,29.5294,37400.0
2008-07-15 13:30:00,45.07,45.25,44.98,45.19,42100.0,29.536,29.654,29.477,29.6146,42100.0
2008-07-15 13:35:00,45.21,45.21,45.15,45.15,23000.0,29.6277,29.6277,29.5884,29.5884,23000.0
2008-07-15 13:40:00,45.15,45.25,45.15,45.2,22000.0,29.5884,29.654,29.5884,29.6212,22000.0
2008-07-15 13:45:00,45.2,45.34,45.19,45.33,39100.0,29.6212,29.7129,29.6146,29.7064,39100.0
2008-07-15 13:50:00,45.34,45.35,45.28,45.29,25600.0,29.7129,29.7195,29.6736,29.6802,25600.0
2008-07-15 13:55:00,45.3,45.37,45.3,45.35,24900.0,29.6867,29.7326,29.6867,29.7195,24900.0
2008-07-15 14:00:00,45.36,45.43,45.26,45.28,34100.0,29.726,29.7719,29.6605,29.6736,34100.0
2008-07-15 14:05:00,45.29,45.3,45.15,45.19,32200.0,29.6802,29.6867,29.5884,29.6146,32200.0
2008-07-15 14:10:00,45.18,45.2,45.13,45.13,26000.0,29.6081,29.6212,29.5753,29.5753,26000.0
2008-07-15 14:15:00,45.13,45.3,45.12,45.24,44100.0,29.5753,29.6867,29.5688,29.6474,44100.0
2008-07-15 14:20:00,45.24,45.27,45.15,45.2,45900.0,29.6474,29.6671,29.5884,29.6212,45900.0
2008-07-15 14:25:00,45.2,45.25,45.13,45.21,27600.0,29.6212,29.654,29.5753,29.6277,27600.0
2008-07-15 14:30:00,45.22,45.37,45.2,45.24,50400.0,29.6343,29.7326,29.6212,29.6474,50400.0
2008-07-15 14:35:00,45.23,45.24,45.16,45.23,19000.0,29.6409,29.6474,29.595,29.6409,19000.0
2008-07-15 14:40:00,45.24,45.25,45.11,45.16,69300.0,29.6474,29.654,29.5622,29.595,69300.0
2008-07-15 14:45:00,45.15,45.21,45.13,45.21,27600.0,29.5884,29.6277,29.5753,29.6277,27600.0
2008-07-15 14:50:00,45.22,45.23,45.16,45.19,37800.0,29.6343,29.6409,29.595,29.6146,37800.0
2008-07-15 14:55:00,45.18,45.25,45.13,45.22,56200.0,29.6081,29.654,29.5753,29.6343,56200.0
2008-07-15 15:00:00,45.21,45.29,45.19,45.21,58700.0,29.6277,29.6802,29.6146,29.6277,58700.0
2008-07-15 15:05:00,45.21,45.27,45.19,45.24,47800.0,29.6277,29.6671,29.6146,29.6474,47800.0
2008-07-15 15:10:00,45.24,45.28,45.13,45.17,77900.0,29.6474,29.6736,29.5753,29.6015,77900.0
2008-07-15 15:15:00,45.17,45.21,45.12,45.2,33900.0,29.6015,29.6277,29.5688,29.6212,33900.0
2008-07-15 15:20:00,45.2,45.24,45.13,45.16,54700.0,29.6212,29.6474,29.5753,29.595,54700.0
2008-07-15 15:25:00,45.14,45.15,45.0,45.06,63100.0,29.5819,29.5884,29.4901,29.5294,63100.0
2008-07-15 15:30:00,45.06,45.14,44.95,45.02,48800.0,29.5294,29.5819,29.4574,29.5032,48800.0
2008-07-15 15:35:00,45.03,45.14,44.98,45.09,48700.0,29.5098,29.5819,29.477,29.5491,48700.0
2008-07-15 15:40:00,45.09,45.12,44.89,44.95,57100.0,29.5491,29.5688,29.418,29.4574,57100.0
2008-07-15 15:45:00,44.94,45.03,44.89,44.94,66500.0,29.4508,29.5098,29.418,29.4508,66500.0
2008-07-15 15:50:00,44.95,45.04,44.94,45.0,90300.0,29.4574,29.5163,29.4508,29.4901,90300.0
2008-07-15 15:55:00,45.01,45.02,44.94,44.95,131300.0,29.4967,29.5032,29.4508,29.4574,131300.0
2008-07-16 09:30:00,45.07,45.1,44.7,45.05,42700.0,29.536,29.5557,29.2935,29.5229,42700.0
2008-07-16 09:35:00,45.05,45.09,44.67,44.71,36700.0,29.5229,29.5491,29.2739,29.3001,36700.0
2008-07-16 09:40:00,44.71,44.72,44.51,44.51,41000.0,29.3001,29.3066,29.169,29.169,41000.0
2008-07-16 09:45:00,44.51,44.55,44.39,44.41,51100.0,29.169,29.1952,29.0904,29.1035,51100.0
2008-07-16 09:50:00,44.42,44.84,44.4,44.81,47900.0,29.11,29.3853,29.0969,29.3656,47900.0
2008-07-16 09:55:00,44.84,45.1,44.84,44.98,69000.0,29.3853,29.5557,29.3853,29.477,69000.0
2008-07-16 10:00:00,44.98,45.03,44.86,44.89,47800.0,29.477,29.5098,29.3984,29.418,47800.0
2008-07-16 10:05:00,44.89,44.89,44.66,44.75,39800.0,29.418,29.418,29.2673,29.3263,39800.0
2008-07-16 10:10:00,44.78,44.78,44.63,44.65,46900.0,29.3459,29.3459,29.2476,29.2608,46900.0
2008-07-16 10:15:00,44.65,44.7,44.58,44.61,66900.0,29.2608,29.2935,29.2149,29.2345,66900.0
2008-07-16 10:20:00,44.61,44.71,44.58,44.71,51400.0,29.2345,29.3001,29.2149,29.3001,51400.0
2008-07-16 10:25:00,44.7,44.78,44.69,44.74,56500.0,29.2935,29.3459,29.287,29.3197,56500.0
2008-07-16 10:30:00,44.74,44.77,44.67,44.72,52900.0,29.3197,29.3394,29.2739,29.3066,52900.0
2008-07-16 10:35:00,44.74,45.0,44.7,44.99,207900.0,29.3197,29.4901,29.2935,29.4836,207900.0
2008-07-16 10:40:00,44.99,45.08,44.95,44.97,66000.0,29.4836,29.5426,29.4574,29.4705,66000.0
2008-07-16 10:45:00,44.97,45.02,44.84,45.0,60600.0,29.4705,29.5032,29.3853,29.4901,60600.0
2008-07-16 10:50:00,45.0,45.02,44.94,45.0,53700.0,29.4901,29.5032,29.4508,29.4901,53700.0
2008-07-16 10:55:00,44.99,45.01,44.95,44.97,87900.0,29.4836,29.4967,29.4574,29.4705,87900.0
2008-07-16 11:00:00,44.98,45.27,44.98,45.27,87600.0,29.477,29.6671,29.477,29.6671,87600.0
2008-07-16 11:05:00,45.26,45.33,44.95,45.01,219100.0,29.6605,29.7064,29.4574,29.4967,219100.0
2008-07-16 11:10:00,45.01,45.04,44.99,45.03,68300.0,29.4967,29.5163,29.4836,29.5098,68300.0
2008-07-16 11:15:00,45.0,45.05,44.95,45.0,71100.0,29.4901,29.5229,29.4574,29.4901,71100.0
2008-07-16 11:20:00,45.0,45.01,44.89,44.91,48100.0,29.4901,29.4967,29.418,29.4311,48100.0
2008-07-16 11:25:00,44.91,45.0,44.9,44.98,42900.0,29.4311,29.4901,29.4246,29.477,42900.0
2008-07-16 11:30:00,44.98,45.01,44.97,45.0,66500.0,29.477,29.4967,29.4705,29.4901,66500.0
2008-07-16 11:35:00,45.0,45.01,44.9,44.9,85200.0,29.4901,29.4967,29.4246,29.4246,85200.0
2008-07-16 11:40:00,44.92,44.93,44.84,44.9,84700.0,29.4377,29.4442,29.3853,29.4246,84700.0
2008-07-16 11:45:00,44.9,45.01,44.89,44.98,33600.0,29.4246,29.4967,29.418,29.477,33600.0
2008-07-16 11:50:00,44.98,45.01,44.97,44.98,61500.0,29.477,29.4967,29.4705,29.477,61500.0
2008-07-16 11:55:00,44.98,45.01,44.97,44.98,52900.0,29.477,29.4967,29.4705,29.477,52900.0
2008-07-16 12:00:00,44.98,45.0,44.97,45.0,44500.0,29.477,29.4901,29.4705,29.4901,44500.0
2008-07-16 12:05:00,45.0,45.01,44.98,44.99,41000.0,29.4901,29.4967,29.477,29.4836,41000.0
2008-07-16 12:10:00,45.0,45.01,44.98,45.0,102700.0,29.4901,29.4967,29.477,29.4901,102700.0
2008-07-16 12:15:00,45.0,45.05,44.97,45.0,61500.0,29.4901,29.5229,29.4705,29.4901,61500.0
2008-07-16 12:20:00,45.0,45.01,44.94,45.0,87000.0,29.4901,29.4967,29.4508,29.4901,87000.0
2008-07-16 12:25:00,45.0,45.01,44.95,45.0,97700.0,29.4901,29.4967,29.4574,29.4901,97700.0
2008-07-16 12:30:00,45.0,45.01,44.98,45.0,72200.0,29.4901,29.4967,29.477,29.4901,72200.0
2008-07-16 12:35:00,45.0,45.01,44.96,44.96,59700.0,29.4901,29.4967,29.4639,29.4639,59700.0
2008-07-16 12:40:00,44.97,45.15,44.97,45.15,46400.0,29.4705,29.5884,29.4705,29.5884,46400.0
2008-07-16 12:45:00,45.15,45.15,44.95,44.98,91900.0,29.5884,29.5884,29.4574,29.477,91900.0
2008-07-16 12:50:00,44.98,45.01,44.96,44.97,42500.0,29.477,29.4967,29.4639,29.4705,42500.0
2008-07-16 12:55:00,44.96,44.99,44.96,44.97,10500.0,29.4639,29.4836,29.4639,29.4705,10500.0
2008-07-16 13:00:00,44.97,45.01,44.94,45.0,123900.0,29.4705,29.4967,29.4508,29.4901,123900.0
2008-07-16 13:05:00,45.0,45.08,44.98,45.0,72100.0,29.4901,29.5426,29.477,29.4901,72100.0
2008-07-16 13:10:00,45.0,45.0,44.91,44.97,18300.0,29.4901,29.4901,29.4311,29.4705,18300.0
2008-07-16 13:15:00,44.98,45.02,44.96,44.98,32900.0,29.477,29.5032,29.4639,29.477,32900.0
2008-07-16 13:20:00,44.97,45.09,44.96,45.08,77600.0,29.4705,29.5491,29.4639,29.5426,77600.0
2008-07-16 13:25:00,45.08,45.15,45.08,45.15,45800.0,29.5426,29.5884,29.5426,29.5884,45800.0
2008-07-16 13:30:00,45.15,45.19,45.15,45.18,30500.0,29.5884,29.6146,29.5884,29.6081,30500.0
2008-07-16 13:35:00,45.18,45.27,45.16,45.26,27700.0,29.6081,29.6671,29.595,29.6605,27700.0
2008-07-16 13:40:00,45.28,45.33,45.26,45.33,29400.0,29.6736,29.7064,29.6605,29.7064,29400.0
2008-07-16 13:45:00,45.33,45.38,45.15,45.23,60000.0,29.7064,29.7392,29.5884,29.6409,60000.0
2008-07-16 13:50:00,45.23,45.27,45.23,45.25,36600.0,29.6409,29.6671,29.6409,29.654,36600.0
2008-07-16 13:55:00,45.25,45.41,45.25,45.4,51400.0,29.654,29.7588,29.654,29.7523,51400.0
2008-07-16 14:00:00,45.4,45.55,45.25,45.54,62900.0,29.7523,29.8506,29.654,29.844,62900.0
2008-07-16 14:05:00,45.54,45.58,45.45,45.51,78000.0,29.844,29.8702,29.785,29.8243,78000.0
2008-07-16 14:10:00,45.51,45.67,45.49,45.67,56100.0,29.8243,29.9292,29.8112,29.9292,56100.0
2008-07-16 14:15:00,45.68,45.8,45.65,45.74,40400.0,29.9358,30.0144,29.9161,29.9751,40400.0
2008-07-16 14:20:00,45.76,45.87,45.73,45.86,31300.0,29.9882,30.0603,29.9685,30.0537,31300.0
2008-07-16 14:25:00,45.86,45.89,45.76,45.79,30000.0,30.0537,30.0734,29.9882,30.0078,30000.0
2008-07-16 14:30:00,45.77,45.77,45.7,45.72,37200.0,29.9947,29.9947,29.9489,29.962,37200.0
2008-07-16 14:35:00,45.72,45.88,45.57,45.68,99500.0,29.962,30.0668,29.8637,29.9358,99500.0
2008-07-16 14:40:00,45.68,45.75,45.68,45.69,25600.0,29.9358,29.9816,29.9358,29.9423,25600.0
2008-07-16 14:45:00,45.68,45.77,45.67,45.75,34600.0,29.9358,29.9947,29.9292,29.9816,34600.0
2008-07-16 14:50:00,45.76,45.87,45.73,45.87,48000.0,29.9882,30.0603,29.9685,30.0603,48000.0
2008-07-16 14:55:00,45.89,45.94,45.85,45.9,48400.0,30.0734,30.1061,30.0472,30.0799,48400.0
2008-07-16 15:00:00,45.9,46.08,45.9,46.06,63200.0,30.0799,30.1979,30.0799,30.1848,63200.0
2008-07-16 15:05:00,46.07,46.11,46.0,46.02,51600.0,30.1913,30.2175,30.1455,30.1586,51600.0
2008-07-16 15:10:00,46.02,46.12,46.01,46.12,61500.0,30.1586,30.2241,30.152,30.2241,61500.0
2008-07-16 15:15:00,46.12,46.24,46.12,46.2,58900.0,30.2241,30.3027,30.2241,30.2765,58900.0
2008-07-16 15:20:00,46.21,46.43,46.18,46.38,153200.0,30.2831,30.4273,30.2634,30.3945,153200.0
2008-07-16 15:25:00,46.38,46.47,46.38,46.47,118300.0,30.3945,30.4535,30.3945,30.4535,118300.0
2008-07-16 15:30:00,46.45,46.49,46.41,46.44,101000.0,30.4404,30.4666,30.4141,30.4338,101000.0
2008-07-16 15:35:00,46.45,46.47,46.26,46.37,81900.0,30.4404,30.4535,30.3158,30.3879,81900.0
2008-07-16 15:40:00,46.36,46.37,46.24,46.31,78100.0,30.3814,30.3879,30.3027,30.3486,78100.0
2008-07-16 15:45:00,46.32,46.44,46.31,46.43,53600.0,30.3552,30.4338,30.3486,30.4273,53600.0
2008-07-16 15:50:00,46.44,46.45,46.41,46.43,67000.0,30.4338,30.4404,30.4141,30.4273,67000.0
2008-07-16 15:55:00,46.42,46.54,46.42,46.46,92800.0,30.4207,30.4993,30.4207,30.4469,92800.0
2008-07-17 09:30:00,47.49,47.77,47.0,47.67,338500.0,31.1219,31.3054,30.8008,31.2399,338500.0
2008-07-17 09:35:00,47.67,47.68,46.89,47.03,303000.0,31.2399,31.2464,30.7287,30.8205,303000.0
2008-07-17 09:40:00,47.01,47.44,47.01,47.07,184100.0,30.8073,31.0891,30.8073,30.8467,184100.0
2008-07-17 09:45:00,47.08,47.1,46.97,47.0,137000.0,30.8532,30.8663,30.7811,30.8008,137000.0
2008-07-17 09:50:00,47.0,47.01,46.88,46.9,88900.0,30.8008,30.8073,30.7222,30.7353,88900.0
2008-07-17 09:55:00,46.91,47.07,46.87,46.99,118600.0,30.7418,30.8467,30.7156,30.7942,118600.0
2008-07-17 10:00:00,47.0,47.04,46.94,46.98,135400.0,30.8008,30.827,30.7615,30.7877,135400.0
2008-07-17 10:05:00,46.98,47.0,46.79,46.86,95700.0,30.7877,30.8008,30.6632,30.709,95700.0
2008-07-17 10:10:00,46.84,46.99,46.82,46.96,57800.0,30.6959,30.7942,30.6828,30.7746,57800.0
2008-07-17 10:15:00,46.95,47.06,46.95,47.0,80000.0,30.768,30.8401,30.768,30.8008,80000.0
2008-07-17 10:20:00,47.01,47.06,46.98,47.0,65900.0,30.8073,30.8401,30.7877,30.8008,65900.0
2008-07-17 10:25:00,47.0,47.06,46.92,46.98,98700.0,30.8008,30.8401,30.7484,30.7877,98700.0
2008-07-17 10:30:00,46.98,47.0,46.96,46.99,65100.0,30.7877,30.8008,30.7746,30.7942,65100.0
2008-07-17 10:35:00,46.99,47.03,46.97,46.97,88600.0,30.7942,30.8205,30.7811,30.7811,88600.0
2008-07-17 10:40:00,46.97,47.01,46.94,46.94,107500.0,30.7811,30.8073,30.7615,30.7615,107500.0
2008-07-17 10:45:00,46.95,46.99,46.9,46.98,61400.0,30.768,30.7942,30.7353,30.7877,61400.0
2008-07-17 10:50:00,46.99,46.99,46.89,46.92,68300.0,30.7942,30.7942,30.7287,30.7484,68300.0
2008-07-17 10:55:00,46.92,47.0,46.86,46.97,58600.0,30.7484,30.8008,30.709,30.7811,58600.0
2008-07-17 11:00:00,46.98,46.99,46.92,46.95,60100.0,30.7877,30.7942,30.7484,30.768,60100.0
2008-07-17 11:05:00,46.94,46.95,46.91,46.94,48500.0,30.7615,30.768,30.7418,30.7615,48500.0
2008-07-17 11:10:00,46.95,47.04,46.9,47.01,72200.0,30.768,30.827,30.7353,30.8073,72200.0
2008-07-17 11:15:00,47.01,47.11,47.01,47.02,68900.0,30.8073,30.8729,30.8073,30.8139,68900.0
2008-07-17 11:20:00,47.02,47.04,46.98,47.0,50100.0,30.8139,30.827,30.7877,30.8008,50100.0
2008-07-17 11:25:00,46.99,47.06,46.97,46.99,85600.0,30.7942,30.8401,30.7811,30.7942,85600.0
2008-07-17 11:30:00,46.99,47.0,46.95,47.0,53300.0,30.7942,30.8008,30.768,30.8008,53300.0
2008-07-17 11:35:00,46.99,47.01,46.99,47.0,75000.0,30.7942,30.8073,30.7942,30.8008,75000.0
2008-07-17 11:40:00,47.0,47.02,46.97,47.0,99400.0,30.8008,30.8139,30.7811,30.8008,99400.0
2008-07-17 11:45:00,47.01,47.02,46.96,47.0,82300.0,30.8073,30.8139,30.7746,30.8008,82300.0
2008-07-17 11:50:00,47.0,47.04,46.96,47.0,103700.0,30.8008,30.827,30.7746,30.8008,103700.0
2008-07-17 11:55:00,47.0,47.02,46.98,46.99,84100.0,30.8008,30.8139,30.7877,30.7942,84100.0
2008-07-17 12:00:00,46.99,47.01,46.98,46.99,53900.0,30.7942,30.8073,30.7877,30.7942,53900.0
2008-07-17 12:05:00,47.0,47.05,46.99,47.0,147300.0,30.8008,30.8336,30.7942,30.8008,147300.0
2008-07-17 12:10:00,47.0,47.04,46.99,47.03,60000.0,30.8008,30.827,30.7942,30.8205,60000.0
2008-07-17 12:15:00,47.03,47.07,46.98,47.06,61900.0,30.8205,30.8467,30.7877,30.8401,61900.0
2008-07-17 12:20:00,47.06,47.1,47.04,47.07,115600.0,30.8401,30.8663,30.827,30.8467,115600.0
2008-07-17 12:25:00,47.07,47.08,47.04,47.04,76000.0,30.8467,30.8532,30.827,30.827,76000.0
2008-07-17 12:30:00,47.04,47.08,47.03,47.07,35000.0,30.827,30.8532,30.8205,30.8467,35000.0
2008-07-17 12:35:00,47.08,47.11,47.01,47.01,158500.0,30.8532,30.8729,30.8073,30.8073,158500.0
2008-07-17 12:40:00,47.01,47.09,47.01,47.07,123900.0,30.8073,30.8598,30.8073,30.8467,123900.0
2008-07-17 12:45:00,47.07,47.12,47.07,47.1,80300.0,30.8467,30.8794,30.8467,30.8663,80300.0
2008-07-17 12:50:00,47.1,47.13,47.07,47.08,77100.0,30.8663,30.886,30.8467,30.8532,77100.0
2008-07-17 12:55:00,47.08,47.14,47.08,47.09,66600.0,30.8532,30.8925,30.8532,30.8598,66600.0
2008-07-17 13:00:00,47.1,47.12,47.05,47.06,109400.0,30.8663,30.8794,30.8336,30.8401,109400.0
2008-07-17 13:05:00,47.07,47.1,47.06,47.1,55000.0,30.8467,30.8663,30.8401,30.8663,55000.0
2008-07-17 13:10:00,47.1,47.13,47.07,47.11,197800.0,30.8663,30.886,30.8467,30.8729,197800.0
2008-07-17 13:15:00,47.11,47.2,47.11,47.18,156800.0,30.8729,30.9319,30.8729,30.9188,156800.0
2008-07-17 13:20:00,47.18,47.18,47.11,47.11,79900.0,30.9188,30.9188,30.8729,30.8729,79900.0
2008-07-17 13:25:00,47.12,47.12,47.06,47.08,42300.0,30.8794,30.8794,30.8401,30.8532,42300.0
2008-07-17 13:30:00,47.09,47.1,47.02,47.08,68600.0,30.8598,30.8663,30.8139,30.8532,68600.0
2008-07-17 13:35:00,47.09,47.17,47.06,47.12,111900.0,30.8598,30.9122,30.8401,30.8794,111900.0
2008-07-17 13:40:00,47.11,47.13,47.01,47.01,106600.0,30.8729,30.886,30.8073,30.8073,106600.0
2008-07-17 13:45:00,47.02,47.06,46.97,47.04,97200.0,30.8139,30.8401,30.7811,30.827,97200.0
2008-07-17 13:50:00,47.05,47.05,46.97,46.98,77100.0,30.8336,30.8336,30.7811,30.7877,77100.0
2008-07-17 13:55:00,46.99,47.06,46.98,46.99,131500.0,30.7942,30.8401,30.7877,30.7942,131500.0
2008-07-17 14:00:00,46.99,47.06,46.99,47.05,61600.0,30.7942,30.8401,30.7942,30.8336,61600.0
2008-07-17 14:05:00,47.05,47.07,47.02,47.02,54000.0,30.8336,30.8467,30.8139,30.8139,54000.0
2008-07-17 14:10:00,47.02,47.05,46.99,47.0,70900.0,30.8139,30.8336,30.7942,30.8008,70900.0
2008-07-17 14:15:00,47.01,47.05,47.0,47.03,66500.0,30.8073,30.8336,30.8008,30.8205,66500.0
2008-07-17 14:20:00,47.04,47.05,46.91,46.91,105100.0,30.827,30.8336,30.7418,30.7418,105100.0
2008-07-17 14:25:00,46.92,47.02,46.91,47.0,167000.0,30.7484,30.8139,30.7418,30.8008,167000.0
2008-07-17 14:30:00,47.0,47.0,46.77,46.83,70400.0,30.8008,30.8008,30.6501,30.6894,70400.0
2008-07-17 14:35:00,46.82,46.96,46.79,46.94,63500.0,30.6828,30.7746,30.6632,30.7615,63500.0
2008-07-17 14:40:00,46.95,47.05,46.95,47.02,110000.0,30.768,30.8336,30.768,30.8139,110000.0
2008-07-17 14:45:00,47.02,47.06,46.99,47.04,65600.0,30.8139,30.8401,30.7942,30.827,65600.0
2008-07-17 14:50:00,47.03,47.06,46.97,46.98,102900.0,30.8205,30.8401,30.7811,30.7877,102900.0
2008-07-17 14:55:00,46.97,46.99,46.87,46.95,55400.0,30.7811,30.7942,30.7156,30.768,55400.0
2008-07-17 15:00:00,46.95,47.16,46.94,47.15,65300.0,30.768,30.9056,30.7615,30.8991,65300.0
2008-07-17 15:05:00,47.14,47.18,47.09,47.09,100200.0,30.8925,30.9188,30.8598,30.8598,100200.0
2008-07-17 15:10:00,47.09,47.16,47.04,47.11,100800.0,30.8598,30.9056,30.827,30.8729,100800.0
2008-07-17 15:15:00,47.11,47.14,47.07,47.1,104700.0,30.8729,30.8925,30.8467,30.8663,104700.0
2008-07-17 15:20:00,47.1,47.14,47.0,47.1,92500.0,30.8663,30.8925,30.8008,30.8663,92500.0
2008-07-17 15:25:00,47.1,47.11,46.95,46.99,105100.0,30.8663,30.8729,30.768,30.7942,105100.0
2008-07-17 15:30:00,47.0,47.01,46.9,46.91,80600.0,30.8008,30.8073,30.7353,30.7418,80600.0
2008-07-17 15:35:00,46.91,46.97,46.87,46.91,79300.0,30.7418,30.7811,30.7156,30.7418,79300.0
2008-07-17 15:40:00,46.91,47.01,46.9,47.0,128400.0,30.7418,30.8073,30.7353,30.8008,128400.0
2008-07-17 15:45:00,47.0,47.01,46.96,46.98,140100.0,30.8008,30.8073,30.7746,30.7877,140100.0
2008-07-17 15:50:00,46.99,47.0,46.97,47.0,159800.0,30.7942,30.8008,30.7811,30.8008,159800.0
2008-07-17 15:55:00,46.99,47.0,46.98,46.98,232100.0,30.7942,30.8008,30.7877,30.7877,232100.0
2008-07-18 09:30:00,47.39,47.39,46.62,46.84,587500.0,31.0564,31.0564,30.5518,30.6959,587500.0
2008-07-18 09:35:00,46.85,46.92,46.69,46.7,46900.0,30.7025,30.7484,30.5976,30.6042,46900.0
2008-07-18 09:40:00,46.7,46.71,46.54,46.58,34400.0,30.6042,30.6107,30.4993,30.5256,34400.0
2008-07-18 09:45:00,46.57,46.58,46.37,46.43,52400.0,30.519,30.5256,30.3879,30.4273,52400.0
2008-07-18 09:50:00,46.45,46.45,46.23,46.25,37400.0,30.4404,30.4404,30.2962,30.3093,37400.0
2008-07-18 09:55:00,46.25,46.31,46.13,46.13,55400.0,30.3093,30.3486,30.2307,30.2307,55400.0
2008-07-18 10:00:00,46.16,46.31,46.13,46.25,40600.0,30.2503,30.3486,30.2307,30.3093,40600.0
2008-07-18 10:05:00,46.25,46.51,46.22,46.48,50200.0,30.3093,30.4797,30.2896,30.46,50200.0
2008-07-18 10:10:00,46.48,46.75,46.45,46.59,52500.0,30.46,30.637,30.4404,30.5321,52500.0
2008-07-18 10:15:00,46.59,46.63,46.54,46.59,35700.0,30.5321,30.5583,30.4993,30.5321,35700.0
2008-07-18 10:20:00,46.59,46.6,46.42,46.47,32900.0,30.5321,30.5387,30.4207,30.4535,32900.0
2008-07-18 10:25:00,46.47,46.65,46.45,46.65,57700.0,30.4535,30.5714,30.4404,30.5714,57700.0
2008-07-18 10:30:00,46.65,46.7,46.51,46.59,39600.0,30.5714,30.6042,30.4797,30.5321,39600.0
2008-07-18 10:35:00,46.59,46.64,46.5,46.55,24100.0,30.5321,30.5649,30.4731,30.5059,24100.0
2008-07-18 10:40:00,46.54,46.55,46.36,46.55,28200.0,30.4993,30.5059,30.3814,30.5059,28200.0
2008-07-18 10:45:00,46.54,46.69,46.53,46.69,28300.0,30.4993,30.5976,30.4928,30.5976,28300.0
2008-07-18 10:50:00,46.69,46.75,46.66,46.66,24900.0,30.5976,30.637,30.578,30.578,24900.0
2008-07-18 10:55:00,46.67,46.67,46.53,46.54,20200.0,30.5845,30.5845,30.4928,30.4993,20200.0
2008-07-18 11:00:00,46.54,46.6,46.53,46.59,14900.0,30.4993,30.5387,30.4928,30.5321,14900.0
2008-07-18 11:05:00,46.58,46.7,46.56,46.66,23200.0,30.5256,30.6042,30.5124,30.578,23200.0
2008-07-18 11:10:00,46.67,46.85,46.67,46.84,36800.0,30.5845,30.7025,30.5845,30.6959,36800.0
2008-07-18 11:15:00,46.83,47.01,46.82,46.95,86000.0,30.6894,30.8073,30.6828,30.768,86000.0
2008-07-18 11:20:00,46.94,47.0,46.9,46.94,27200.0,30.7615,30.8008,30.7353,30.7615,27200.0
2008-07-18 11:25:00,46.92,46.92,46.77,46.79,21400.0,30.7484,30.7484,30.6501,30.6632,21400.0
2008-07-18 11:30:00,46.77,46.81,46.65,46.67,35000.0,30.6501,30.6763,30.5714,30.5845,35000.0
2008-07-18 11:35:00,46.66,46.81,46.65,46.8,18400.0,30.578,30.6763,30.5714,30.6697,18400.0
2008-07-18 11:40:00,46.8,46.95,46.8,46.91,20600.0,30.6697,30.768,30.6697,30.7418,20600.0
2008-07-18 11:45:00,46.91,46.99,46.9,46.91,39100.0,30.7418,30.7942,30.7353,30.7418,39100.0
2008-07-18 11:50:00,46.93,46.94,46.83,46.9,19500.0,30.7549,30.7615,30.6894,30.7353,19500.0
2008-07-18 11:55:00,46.92,46.94,46.83,46.83,20400.0,30.7484,30.7615,30.6894,30.6894,20400.0
2008-07-18 12:00:00,46.85,46.91,46.77,46.8,26600.0,30.7025,30.7418,30.6501,30.6697,26600.0
2008-07-18 12:05:00,46.82,46.82,46.66,46.66,36500.0,30.6828,30.6828,30.578,30.578,36500.0
2008-07-18 12:10:00,46.65,46.67,46.5,46.51,11300.0,30.5714,30.5845,30.4731,30.4797,11300.0
2008-07-18 12:15:00,46.51,46.57,46.49,46.49,14200.0,30.4797,30.519,30.4666,30.4666,14200.0
2008-07-18 12:20:00,46.51,46.61,46.51,46.61,14200.0,30.4797,30.5452,30.4797,30.5452,14200.0
2008-07-18 12:25:00,46.61,46.68,46.6,46.6,27000.0,30.5452,30.5911,30.5387,30.5387,27000.0
2008-07-18 12:30:00,46.6,46.6,46.48,46.49,20300.0,30.5387,30.5387,30.46,30.4666,20300.0
2008-07-18 12:35:00,46.52,46.61,46.51,46.61,11100.0,30.4862,30.5452,30.4797,30.5452,11100.0
2008-07-18 12:40:00,46.59,46.65,46.56,46.64,10300.0,30.5321,30.5714,30.5124,30.5649,10300.0
2008-07-18 12:45:00,46.64,46.68,46.57,46.57,12200.0,30.5649,30.5911,30.519,30.519,12200.0
2008-07-18 12:50:00,46.57,46.57,46.46,46.48,16700.0,30.519,30.519,30.4469,30.46,16700.0
2008-07-18 12:55:00,46.47,46.51,46.43,46.5,21900.0,30.4535,30.4797,30.4273,30.4731,21900.0
2008-07-18 13:00:00,46.5,46.61,46.49,46.57,13600.0,30.4731,30.5452,30.4666,30.519,13600.0
2008-07-18 13:05:00,46.58,46.61,46.52,46.52,12800.0,30.5256,30.5452,30.4862,30.4862,12800.0
2008-07-18 13:10:00,46.54,46.68,46.53,46.68,15600.0,30.4993,30.5911,30.4928,30.5911,15600.0
2008-07-18 13:15:00,46.68,46.77,46.66,46.72,17400.0,30.5911,30.6501,30.578,30.6173,17400.0
2008-07-18 13:20:00,46.72,46.81,46.71,46.77,12900.0,30.6173,30.6763,30.6107,30.6501,12900.0
2008-07-18 13:25:00,46.78,46.82,46.74,46.82,23400.0,30.6566,30.6828,30.6304,30.6828,23400.0
2008-07-18 13:30:00,46.82,46.96,46.74,46.94,28100.0,30.6828,30.7746,30.6304,30.7615,28100.0
2008-07-18 13:35:00,46.92,46.95,46.89,46.89,11300.0,30.7484,30.768,30.7287,30.7287,11300.0
2008-07-18 13:40:00,46.89,46.95,46.88,46.9,22000.0,30.7287,30.768,30.7222,30.7353,22000.0
2008-07-18 13:45:00,46.88,46.93,46.84,46.89,16600.0,30.7222,30.7549,30.6959,30.7287,16600.0
2008-07-18 13:50:00,46.88,46.94,46.83,46.83,15500.0,30.7222,30.7615,30.6894,30.6894,15500.0
2008-07-18 13:55:00,46.83,46.91,46.82,46.82,17300.0,30.6894,30.7418,30.6828,30.6828,17300.0
2008-07-18 14:00:00,46.84,46.92,46.82,46.9,18300.0,30.6959,30.7484,30.6828,30.7353,18300.0
2008-07-18 14:05:00,46.89,46.92,46.74,46.76,44700.0,30.7287,30.7484,30.6304,30.6435,44700.0
2008-07-18 14:10:00,46.76,46.97,46.75,46.97,21500.0,30.6435,30.7811,30.637,30.7811,21500.0
2008-07-18 14:15:00,46.97,47.0,46.93,46.97,22600.0,30.7811,30.8008,30.7549,30.7811,22600.0
2008-07-18 14:20:00,46.97,47.0,46.97,46.97,24600.0,30.7811,30.8008,30.7811,30.7811,24600.0
2008-07-18 14:25:00,46.97,47.0,46.97,47.0,40800.0,30.7811,30.8008,30.7811,30.8008,40800.0
2008-07-18 14:30:00,47.0,47.01,46.91,46.94,44900.0,30.8008,30.8073,30.7418,30.7615,44900.0
2008-07-18 14:35:00,46.93,46.98,46.92,46.96,42400.0,30.7549,30.7877,30.7484,30.7746,42400.0
2008-07-18 14:40:00,46.96,46.98,46.87,46.89,29000.0,30.7746,30.7877,30.7156,30.7287,29000.0
2008-07-18 14:45:00,46.91,46.97,46.9,46.93,25500.0,30.7418,30.7811,30.7353,30.7549,25500.0
2008-07-18 14:50:00,46.93,46.97,46.78,46.83,22200.0,30.7549,30.7811,30.6566,30.6894,22200.0
2008-07-18 14:55:00,46.82,46.92,46.8,46.87,15500.0,30.6828,30.7484,30.6697,30.7156,15500.0
2008-07-18 15:00:00,46.87,46.92,46.82,46.92,18300.0,30.7156,30.7484,30.6828,30.7484,18300.0
2008-07-18 15:05:00,46.92,46.92,46.83,46.85,31200.0,30.7484,30.7484,30.6894,30.7025,31200.0
2008-07-18 15:10:00,46.86,46.94,46.84,46.91,19900.0,30.709,30.7615,30.6959,30.7418,19900.0
2008-07-18 15:15:00,46.91,46.91,46.82,46.84,24300.0,30.7418,30.7418,30.6828,30.6959,24300.0
2008-07-18 15:20:00,46.87,46.94,46.8,46.86,21600.0,30.7156,30.7615,30.6697,30.709,21600.0
2008-07-18 15:25:00,46.84,46.87,46.75,46.77,20600.0,30.6959,30.7156,30.637,30.6501,20600.0
2008-07-18 15:30:00,46.78,46.92,46.77,46.91,33000.0,30.6566,30.7484,30.6501,30.7418,33000.0
2008-07-18 15:35:00,46.92,46.93,46.86,46.92,28700.0,30.7484,30.7549,30.709,30.7484,28700.0
2008-07-18 15:40:00,46.91,46.94,46.78,46.79,47300.0,30.7418,30.7615,30.6566,30.6632,47300.0
2008-07-18 15:45:00,46.79,46.87,46.78,46.81,56800.0,30.6632,30.7156,30.6566,30.6763,56800.0
2008-07-18 15:50:00,46.81,46.84,46.74,46.81,57700.0,30.6763,30.6959,30.6304,30.6763,57700.0
2008-07-18 15:55:00,46.8,46.83,46.74,46.74,96500.0,30.6697,30.6894,30.6304,30.6304,96500.0
2008-07-21 09:30:00,47.01,47.01,46.24,46.29,75800.0,30.8073,30.8073,30.3027,30.3355,75800.0
2008-07-21 09:35:00,46.32,46.9,46.28,46.75,47600.0,30.3552,30.7353,30.329,30.637,47600.0
2008-07-21 09:40:00,46.76,46.88,46.74,46.78,28000.0,30.6435,30.7222,30.6304,30.6566,28000.0
2008-07-21 09:45:00,46.8,46.88,46.8,46.87,25300.0,30.6697,30.7222,30.6697,30.7156,25300.0
2008-07-21 09:50:00,46.84,46.85,46.76,46.82,26800.0,30.6959,30.7025,30.6435,30.6828,26800.0
2008-07-21 09:55:00,46.84,46.84,46.68,46.69,13400.0,30.6959,30.6959,30.5911,30.5976,13400.0
2008-07-21 10:00:00,46.71,46.78,46.3,46.36,63900.0,30.6107,30.6566,30.3421,30.3814,63900.0
2008-07-21 10:05:00,46.38,46.38,46.24,46.32,48800.0,30.3945,30.3945,30.3027,30.3552,48800.0
2008-07-21 10:10:00,46.31,46.33,46.2,46.24,38000.0,30.3486,30.3617,30.2765,30.3027,38000.0
2008-07-21 10:15:00,46.25,46.25,46.08,46.1,50300.0,30.3093,30.3093,30.1979,30.211,50300.0
2008-07-21 10:20:00,46.1,46.15,46.08,46.09,62400.0,30.211,30.2438,30.1979,30.2044,62400.0
2008-07-21 10:25:00,46.1,46.26,46.09,46.19,104000.0,30.211,30.3158,30.2044,30.27,104000.0
2008-07-21 10:30:00,46.19,46.3,46.19,46.25,49000.0,30.27,30.3421,30.27,30.3093,49000.0
2008-07-21 10:35:00,46.24,46.26,46.19,46.22,58100.0,30.3027,30.3158,30.27,30.2896,58100.0
2008-07-21 10:40:00,46.21,46.3,46.2,46.26,27200.0,30.2831,30.3421,30.2765,30.3158,27200.0
2008-07-21 10:45:00,46.27,46.38,46.25,46.35,22200.0,30.3224,30.3945,30.3093,30.3748,22200.0
2008-07-21 10:50:00,46.35,46.46,46.32,46.46,35100.0,30.3748,30.4469,30.3552,30.4469,35100.0
2008-07-21 10:55:00,46.48,46.48,46.42,46.46,19900.0,30.46,30.46,30.4207,30.4469,19900.0
2008-07-21 11:00:00,46.46,46.48,46.39,46.47,29200.0,30.4469,30.46,30.401,30.4535,29200.0
2008-07-21 11:05:00,46.47,46.56,46.44,46.53,15800.0,30.4535,30.5124,30.4338,30.4928,15800.0
2008-07-21 11:10:00,46.53,46.56,46.52,46.55,17300.0,30.4928,30.5124,30.4862,30.5059,17300.0
2008-07-21 11:15:00,46.55,46.56,46.52,46.56,10000.0,30.5059,30.5124,30.4862,30.5124,10000.0
2008-07-21 11:20:00,46.56,46.66,46.5,46.65,23800.0,30.5124,30.578,30.4731,30.5714,23800.0
2008-07-21 11:25:00,46.65,46.67,46.61,46.64,19300.0,30.5714,30.5845,30.5452,30.5649,19300.0
2008-07-21 11:30:00,46.65,46.65,46.57,46.59,19100.0,30.5714,30.5714,30.519,30.5321,19100.0
2008-07-21 11:35:00,46.59,46.59,46.51,46.52,18800.0,30.5321,30.5321,30.4797,30.4862,18800.0
2008-07-21 11:40:00,46.52,46.57,46.5,46.57,22500.0,30.4862,30.519,30.4731,30.519,22500.0
2008-07-21 11:45:00,46.56,46.59,46.49,46.58,18500.0,30.5124,30.5321,30.4666,30.5256,18500.0
2008-07-21 11:50:00,46.58,46.58,46.53,46.53,20700.0,30.5256,30.5256,30.4928,30.4928,20700.0
2008-07-21 11:55:00,46.54,46.57,46.5,46.52,32600.0,30.4993,30.519,30.4731,30.4862,32600.0
2008-07-21 12:00:00,46.51,46.64,46.5,46.63,31400.0,30.4797,30.5649,30.4731,30.5583,31400.0
2008-07-21 12:05:00,46.63,46.67,46.6,46.62,15700.0,30.5583,30.5845,30.5387,30.5518,15700.0
2008-07-21 12:10:00,46.62,46.67,46.56,46.58,15700.0,30.5518,30.5845,30.5124,30.5256,15700.0
2008-07-21 12:15:00,46.6,46.68,46.58,46.65,7800.0,30.5387,30.5911,30.5256,30.5714,7800.0
2008-07-21 12:20:00,46.66,46.73,46.63,46.73,15600.0,30.578,30.6239,30.5583,30.6239,15600.0
2008-07-21 12:25:00,46.73,46.77,46.73,46.74,9500.0,30.6239,30.6501,30.6239,30.6304,9500.0
2008-07-21 12:30:00,46.75,46.83,46.74,46.82,13600.0,30.637,30.6894,30.6304,30.6828,13600.0
2008-07-21 12:35:00,46.83,46.85,46.82,46.84,19400.0,30.6894,30.7025,30.6828,30.6959,19400.0
2008-07-21 12:40:00,46.84,46.9,46.82,46.9,18500.0,30.6959,30.7353,30.6828,30.7353,18500.0
2008-07-21 12:45:00,46.9,47.0,46.81,46.82,40900.0,30.7353,30.8008,30.6763,30.6828,40900.0
2008-07-21 12:50:00,46.82,46.82,46.73,46.75,5200.0,30.6828,30.6828,30.6239,30.637,5200.0
2008-07-21 12:55:00,46.74,46.8,46.69,46.77,12500.0,30.6304,30.6697,30.5976,30.6501,12500.0
2008-07-21 13:00:00,46.76,46.8,46.75,46.79,7800.0,30.6435,30.6697,30.637,30.6632,7800.0
2008-07-21 13:05:00,46.78,46.79,46.75,46.78,17800.0,30.6566,30.6632,30.637,30.6566,17800.0
2008-07-21 13:10:00,46.78,46.78,46.68,46.7,13300.0,30.6566,30.6566,30.5911,30.6042,13300.0
2008-07-21 13:15:00,46.69,46.77,46.69,46.74,21000.0,30.5976,30.6501,30.5976,30.6304,21000.0
2008-07-21 13:20:00,46.74,46.76,46.68,46.72,12800.0,30.6304,30.6435,30.5911,30.6173,12800.0
2008-07-21 13:25:00,46.73,46.78,46.72,46.76,9900.0,30.6239,30.6566,30.6173,30.6435,9900.0
2008-07-21 13:30:00,46.74,46.79,46.74,46.78,12900.0,30.6304,30.6632,30.6304,30.6566,12900.0
2008-07-21 13:35:00,46.77,46.86,46.77,46.85,11300.0,30.6501,30.709,30.6501,30.7025,11300.0
2008-07-21 13:40:00,46.85,46.88,46.83,46.86,10500.0,30.7025,30.7222,30.6894,30.709,10500.0
2008-07-21 13:45:00,46.86,46.88,46.75,46.77,22000.0,30.709,30.7222,30.637,30.6501,22000.0
2008-07-21 13:50:00,46.77,46.8,46.75,46.8,15100.0,30.6501,30.6697,30.637,30.6697,15100.0
2008-07-21 13:55:00,46.8,46.81,46.74,46.74,17700.0,30.6697,30.6763,30.6304,30.6304,17700.0
2008-07-21 14:00:00,46.75,46.77,46.68,46.72,34600.0,30.637,30.6501,30.5911,30.6173,34600.0
2008-07-21 14:05:00,46.71,46.75,46.7,46.74,16600.0,30.6107,30.637,30.6042,30.6304,16600.0
2008-07-21 14:10:00,46.75,46.75,46.69,46.69,13300.0,30.637,30.637,30.5976,30.5976,13300.0
2008-07-21 14:15:00,46.7,46.78,46.68,46.76,18000.0,30.6042,30.6566,30.5911,30.6435,18000.0
2008-07-21 14:20:00,46.76,46.78,46.7,46.75,12700.0,30.6435,30.6566,30.6042,30.637,12700.0
2008-07-21 14:25:00,46.74,46.8,46.65,46.71,18800.0,30.6304,30.6697,30.5714,30.6107,18800.0
2008-07-21 14:30:00,46.68,46.72,46.65,46.68,16800.0,30.5911,30.6173,30.5714,30.5911,16800.0
2008-07-21 14:35:00,46.69,46.72,46.63,46.64,13900.0,30.5976,30.6173,30.5583,30.5649,13900.0
2008-07-21 14:40:00,46.65,46.67,46.62,46.65,14400.0,30.5714,30.5845,30.5518,30.5714,14400.0
2008-07-21 14:45:00,46.65,46.69,46.61,46.67,15000.0,30.5714,30.5976,30.5452,30.5845,15000.0
2008-07-21 14:50:00,46.68,46.72,46.65,46.7,15700.0,30.5911,30.6173,30.5714,30.6042,15700.0
2008-07-21 14:55:00,46.71,46.75,46.7,46.74,12500.0,30.6107,30.637,30.6042,30.6304,12500.0
2008-07-21 15:00:00,46.72,46.76,46.69,46.69,21800.0,30.6173,30.6435,30.5976,30.5976,21800.0
2008-07-21 15:05:00,46.7,46.71,46.64,46.7,35000.0,30.6042,30.6107,30.5649,30.6042,35000.0
2008-07-21 15:10:00,46.69,46.75,46.68,46.75,24100.0,30.5976,30.637,30.5911,30.637,24100.0
2008-07-21 15:15:00,46.75,46.75,46.7,46.71,24300.0,30.637,30.637,30.6042,30.6107,24300.0
2008-07-21 15:20:00,46.71,46.78,46.71,46.76,40200.0,30.6107,30.6566,30.6107,30.6435,40200.0
2008-07-21 15:25:00,46.76,46.76,46.73,46.75,21000.0,30.6435,30.6435,30.6239,30.637,21000.0
2008-07-21 15:30:00,46.76,46.78,46.72,46.77,40900.0,30.6435,30.6566,30.6173,30.6501,40900.0
2008-07-21 15:35:00,46.77,46.83,46.76,46.82,36200.0,30.6501,30.6894,30.6435,30.6828,36200.0
2008-07-21 15:40:00,46.83,46.94,46.81,46.86,99800.0,30.6894,30.7615,30.6763,30.709,99800.0
2008-07-21 15:45:00,46.86,46.96,46.84,46.94,73500.0,30.709,30.7746,30.6959,30.7615,73500.0
2008-07-21 15:50:00,46.93,46.94,46.8,46.83,141600.0,30.7549,30.7615,30.6697,30.6894,141600.0
2008-07-21 15:55:00,46.82,46.86,46.79,46.82,131500.0,30.6828,30.709,30.6632,30.6828,131500.0
2008-07-22 09:30:00,46.6,47.05,46.6,46.94,67000.0,30.5387,30.8336,30.5387,30.7615,67000.0
2008-07-22 09:35:00,46.92,47.03,46.91,46.94,36700.0,30.7484,30.8205,30.7418,30.7615,36700.0
2008-07-22 09:40:00,46.96,47.01,46.88,46.96,33600.0,30.7746,30.8073,30.7222,30.7746,33600.0
2008-07-22 09:45:00,46.95,47.21,46.93,47.1,56400.0,30.768,30.9384,30.7549,30.8663,56400.0
2008-07-22 09:50:00,47.1,47.27,46.97,47.19,107500.0,30.8663,30.9777,30.7811,30.9253,107500.0
2008-07-22 09:55:00,47.21,47.54,47.21,47.5,50600.0,30.9384,31.1547,30.9384,31.1285,50600.0
2008-07-22 10:00:00,47.5,47.7,47.5,47.61,46500.0,31.1285,31.2595,31.1285,31.2006,46500.0
2008-07-22 10:05:00,47.62,47.68,47.44,47.44,29200.0,31.2071,31.2464,31.0891,31.0891,29200.0
2008-07-22 10:10:00,47.43,47.6,47.42,47.55,28100.0,31.0826,31.194,31.076,31.1612,28100.0
2008-07-22 10:15:00,47.54,47.77,47.53,47.67,42200.0,31.1547,31.3054,31.1481,31.2399,42200.0
2008-07-22 10:20:00,47.69,47.75,47.62,47.69,24500.0,31.253,31.2923,31.2071,31.253,24500.0
2008-07-22 10:25:00,47.68,47.74,47.67,47.68,29500.0,31.2464,31.2857,31.2399,31.2464,29500.0
2008-07-22 10:30:00,47.66,47.71,47.6,47.6,33800.0,31.2333,31.2661,31.194,31.194,33800.0
2008-07-22 10:35:00,47.61,47.63,47.58,47.61,15100.0,31.2006,31.2137,31.1809,31.2006,15100.0
2008-07-22 10:40:00,47.58,47.61,47.54,47.55,43400.0,31.1809,31.2006,31.1547,31.1612,43400.0
2008-07-22 10:45:00,47.54,47.55,47.44,47.46,42300.0,31.1547,31.1612,31.0891,31.1022,42300.0
2008-07-22 10:50:00,47.46,47.51,47.38,47.39,38900.0,31.1022,31.135,31.0498,31.0564,38900.0
2008-07-22 10:55:00,47.39,47.4,47.35,47.37,18500.0,31.0564,31.0629,31.0302,31.0433,18500.0
2008-07-22 11:00:00,47.37,47.51,47.36,47.49,26700.0,31.0433,31.135,31.0367,31.1219,26700.0
2008-07-22 11:05:00,47.49,47.53,47.43,47.43,17100.0,31.1219,31.1481,31.0826,31.0826,17100.0
2008-07-22 11:10:00,47.45,47.5,47.39,47.41,21300.0,31.0957,31.1285,31.0564,31.0695,21300.0
2008-07-22 11:15:00,47.41,47.48,47.39,47.41,19100.0,31.0695,31.1154,31.0564,31.0695,19100.0
2008-07-22 11:20:00,47.42,47.57,47.42,47.48,26000.0,31.076,31.1743,31.076,31.1154,26000.0
2008-07-22 11:25:00,47.46,47.52,47.45,47.52,44000.0,31.1022,31.1416,31.0957,31.1416,44000.0
2008-07-22 11:30:00,47.49,47.53,47.45,47.46,20200.0,31.1219,31.1481,31.0957,31.1022,20200.0
2008-07-22 11:35:00,47.46,47.47,47.39,47.39,35000.0,31.1022,31.1088,31.0564,31.0564,35000.0
2008-07-22 11:40:00,47.39,47.42,47.38,47.41,23400.0,31.0564,31.076,31.0498,31.0695,23400.0
2008-07-22 11:45:00,47.4,47.48,47.39,47.48,32500.0,31.0629,31.1154,31.0564,31.1154,32500.0
2008-07-22 11:50:00,47.47,47.5,47.41,47.43,28100.0,31.1088,31.1285,31.0695,31.0826,28100.0
2008-07-22 11:55:00,47.42,47.44,47.38,47.43,26800.0,31.076,31.0891,31.0498,31.0826,26800.0
2008-07-22 12:00:00,47.43,47.54,47.43,47.54,18600.0,31.0826,31.1547,31.0826,31.1547,18600.0
2008-07-22 12:05:00,47.53,47.64,47.52,47.63,30200.0,31.1481,31.2202,31.1416,31.2137,30200.0
2008-07-22 12:10:00,47.63,47.66,47.6,47.62,30700.0,31.2137,31.2333,31.194,31.2071,30700.0
2008-07-22 12:15:00,47.62,47.62,47.55,47.57,19900.0,31.2071,31.2071,31.1612,31.1743,19900.0
2008-07-22 12:20:00,47.56,47.66,47.56,47.64,10100.0,31.1678,31.2333,31.1678,31.2202,10100.0
2008-07-22 12:25:00,47.64,47.66,47.45,47.47,24300.0,31.2202,31.2333,31.0957,31.1088,24300.0
2008-07-22 12:30:00,47.48,47.52,47.47,47.49,18400.0,31.1154,31.1416,31.1088,31.1219,18400.0
2008-07-22 12:35:00,47.49,47.5,47.42,47.46,12100.0,31.1219,31.1285,31.076,31.1022,12100.0
2008-07-22 12:40:00,47.46,47.55,47.45,47.49,29300.0,31.1022,31.1612,31.0957,31.1219,29300.0
2008-07-22 12:45:00,47.49,47.5,47.4,47.42,33100.0,31.1219,31.1285,31.0629,31.076,33100.0
2008-07-22 12:50:00,47.42,47.46,47.34,47.42,33400.0,31.076,31.1022,31.0236,31.076,33400.0
2008-07-22 12:55:00,47.42,47.47,47.4,47.41,17600.0,31.076,31.1088,31.0629,31.0695,17600.0
2008-07-22 13:00:00,47.42,47.46,47.33,47.34,19300.0,31.076,31.1022,31.0171,31.0236,19300.0
2008-07-22 13:05:00,47.34,47.41,47.33,47.39,13100.0,31.0236,31.0695,31.0171,31.0564,13100.0
2008-07-22 13:10:00,47.39,47.39,47.35,47.35,15700.0,31.0564,31.0564,31.0302,31.0302,15700.0
2008-07-22 13:15:00,47.34,47.36,47.3,47.32,20100.0,31.0236,31.0367,30.9974,31.0105,20100.0
2008-07-22 13:20:00,47.32,47.39,47.32,47.39,14900.0,31.0105,31.0564,31.0105,31.0564,14900.0
2008-07-22 13:25:00,47.39,47.4,47.31,47.33,29100.0,31.0564,31.0629,31.0039,31.0171,29100.0
2008-07-22 13:30:00,47.33,47.41,47.28,47.31,25900.0,31.0171,31.0695,30.9843,31.0039,25900.0
2008-07-22 13:35:00,47.31,47.47,47.31,47.45,41400.0,31.0039,31.1088,31.0039,31.0957,41400.0
2008-07-22 13:40:00,47.45,47.52,47.41,47.5,37200.0,31.0957,31.1416,31.0695,31.1285,37200.0
2008-07-22 13:45:00,47.51,47.54,47.49,47.51,11000.0,31.135,31.1547,31.1219,31.135,11000.0
2008-07-22 13:50:00,47.51,47.54,47.39,47.41,21100.0,31.135,31.1547,31.0564,31.0695,21100.0
2008-07-22 13:55:00,47.4,47.44,47.38,47.4,14100.0,31.0629,31.0891,31.0498,31.0629,14100.0
2008-07-22 14:00:00,47.42,47.43,47.32,47.37,21800.0,31.076,31.0826,31.0105,31.0433,21800.0
2008-07-22 14:05:00,47.36,47.42,47.32,47.37,19200.0,31.0367,31.076,31.0105,31.0433,19200.0
2008-07-22 14:10:00,47.36,47.37,47.19,47.22,30300.0,31.0367,31.0433,30.9253,30.945,30300.0
2008-07-22 14:15:00,47.22,47.3,47.21,47.29,21600.0,30.945,30.9974,30.9384,30.9908,21600.0
2008-07-22 14:20:00,47.29,47.37,47.29,47.34,10600.0,30.9908,31.0433,30.9908,31.0236,10600.0
2008-07-22 14:25:00,47.34,47.46,47.32,47.46,18400.0,31.0236,31.1022,31.0105,31.1022,18400.0
2008-07-22 14:30:00,47.47,47.49,47.45,47.48,18800.0,31.1088,31.1219,31.0957,31.1154,18800.0
2008-07-22 14:35:00,47.48,47.48,47.35,47.44,35200.0,31.1154,31.1154,31.0302,31.0891,35200.0
2008-07-22 14:40:00,47.43,47.55,47.39,47.53,19900.0,31.0826,31.1612,31.0564,31.1481,19900.0
2008-07-22 14:45:00,47.53,47.56,47.51,47.53,13500.0,31.1481,31.1678,31.135,31.1481,13500.0
2008-07-22 14:50:00,47.52,47.57,47.51,47.53,13300.0,31.1416,31.1743,31.135,31.1481,13300.0
2008-07-22 14:55:00,47.52,47.54,47.42,47.45,14100.0,31.1416,31.1547,31.076,31.0957,14100.0
2008-07-22 15:00:00,47.45,47.51,47.42,47.44,26200.0,31.0957,31.135,31.076,31.0891,26200.0
2008-07-22 15:05:00,47.43,47.51,47.39,47.39,25900.0,31.0826,31.135,31.0564,31.0564,25900.0
2008-07-22 15:10:00,47.4,47.45,47.4,47.41,14600.0,31.0629,31.0957,31.0629,31.0695,14600.0
2008-07-22 15:15:00,47.4,47.44,47.36,47.42,28400.0,31.0629,31.0891,31.0367,31.076,28400.0
2008-07-22 15:20:00,47.42,47.46,47.4,47.41,20200.0,31.076,31.1022,31.0629,31.0695,20200.0
2008-07-22 15:25:00,47.41,47.46,47.41,47.46,31800.0,31.0695,31.1022,31.0695,31.1022,31800.0
2008-07-22 15:30:00,47.46,47.57,47.44,47.53,45100.0,31.1022,31.1743,31.0891,31.1481,45100.0
2008-07-22 15:35:00,47.52,47.53,47.47,47.51,42300.0,31.1416,31.1481,31.1088,31.135,42300.0
2008-07-22 15:40:00,47.51,47.64,47.5,47.58,114400.0,31.135,31.2202,31.1285,31.1809,114400.0
2008-07-22 15:45:00,47.59,47.62,47.56,47.57,84300.0,31.1874,31.2071,31.1678,31.1743,84300.0
2008-07-22 15:50:00,47.57,47.7,47.56,47.67,75300.0,31.1743,31.2595,31.1678,31.2399,75300.0
2008-07-22 15:55:00,47.67,47.75,47.65,47.74,110300.0,31.2399,31.2923,31.2268,31.2857,110300.0
2008-07-23 09:30:00,47.86,47.86,47.39,47.41,31900.0,31.3644,31.3644,31.0564,31.0695,31900.0
2008-07-23 09:35:00,47.41,47.61,47.39,47.39,16900.0,31.0695,31.2006,31.0564,31.0564,16900.0
2008-07-23 09:40:00,47.38,47.52,47.38,47.48,18700.0,31.0498,31.1416,31.0498,31.1154,18700.0
2008-07-23 09:45:00,47.46,47.64,47.46,47.5,28300.0,31.1022,31.2202,31.1022,31.1285,28300.0
2008-07-23 09:50:00,47.51,47.51,47.28,47.28,18300.0,31.135,31.135,30.9843,30.9843,18300.0
2008-07-23 09:55:00,47.26,47.28,47.02,47.04,33900.0,30.9712,30.9843,30.8139,30.827,33900.0
2008-07-23 10:00:00,47.05,47.1,47.0,47.08,21300.0,30.8336,30.8663,30.8008,30.8532,21300.0
2008-07-23 10:05:00,47.1,47.22,47.08,47.19,25500.0,30.8663,30.945,30.8532,30.9253,25500.0
2008-07-23 10:10:00,47.21,47.24,47.15,47.19,18600.0,30.9384,30.9581,30.8991,30.9253,18600.0
2008-07-23 10:15:00,47.21,47.41,47.19,47.39,21200.0,30.9384,31.0695,30.9253,31.0564,21200.0
2008-07-23 10:20:00,47.37,47.54,47.37,47.52,27000.0,31.0433,31.1547,31.0433,31.1416,27000.0
2008-07-23 10:25:00,47.54,47.58,47.46,47.46,15500.0,31.1547,31.1809,31.1022,31.1022,15500.0
2008-07-23 10:30:00,47.45,47.5,47.38,47.43,15300.0,31.0957,31.1285,31.0498,31.0826,15300.0
2008-07-23 10:35:00,47.43,47.52,47.35,47.43,40100.0,31.0826,31.1416,31.0302,31.0826,40100.0
2008-07-23 10:40:00,47.43,47.48,47.35,47.35,35700.0,31.0826,31.1154,31.0302,31.0302,35700.0
2008-07-23 10:45:00,47.35,47.39,47.3,47.34,35900.0,31.0302,31.0564,30.9974,31.0236,35900.0
2008-07-23 10:50:00,47.36,47.44,47.31,47.35,33000.0,31.0367,31.0891,31.0039,31.0302,33000.0
2008-07-23 10:55:00,47.33,47.43,47.29,47.34,30300.0,31.0171,31.0826,30.9908,31.0236,30300.0
2008-07-23 11:00:00,47.33,47.34,47.2,47.26,41600.0,31.0171,31.0236,30.9319,30.9712,41600.0
2008-07-23 11:05:00,47.27,47.29,47.16,47.26,19600.0,30.9777,30.9908,30.9056,30.9712,19600.0
2008-07-23 11:10:00,47.23,47.34,47.2,47.3,24400.0,30.9515,31.0236,30.9319,30.9974,24400.0
2008-07-23 11:15:00,47.31,47.39,47.27,47.28,19000.0,31.0039,31.0564,30.9777,30.9843,19000.0
2008-07-23 11:20:00,47.28,47.31,47.21,47.31,39300.0,30.9843,31.0039,30.9384,31.0039,39300.0
2008-07-23 11:25:00,47.28,47.37,47.28,47.34,11700.0,30.9843,31.0433,30.9843,31.0236,11700.0
2008-07-23 11:30:00,47.34,47.4,47.32,47.39,17000.0,31.0236,31.0629,31.0105,31.0564,17000.0
2008-07-23 11:35:00,47.39,47.44,47.36,47.41,16900.0,31.0564,31.0891,31.0367,31.0695,16900.0
2008-07-23 11:40:00,47.42,47.52,47.4,47.52,18000.0,31.076,31.1416,31.0629,31.1416,18000.0
2008-07-23 11:45:00,47.52,47.67,47.52,47.65,24200.0,31.1416,31.2399,31.1416,31.2268,24200.0
2008-07-23 11:50:00,47.67,47.68,47.59,47.61,24800.0,31.2399,31.2464,31.1874,31.2006,24800.0
2008-07-23 11:55:00,47.61,47.61,47.46,47.56,22500.0,31.2006,31.2006,31.1022,31.1678,22500.0
2008-07-23 12:00:00,47.57,47.6,47.5,47.52,12300.0,31.1743,31.194,31.1285,31.1416,12300.0
2008-07-23 12:05:00,47.52,47.55,47.41,47.44,18200.0,31.1416,31.1612,31.0695,31.0891,18200.0
2008-07-23 12:10:00,47.41,47.44,47.33,47.38,13500.0,31.0695,31.0891,31.0171,31.0498,13500.0
2008-07-23 12:15:00,47.35,47.43,47.32,47.43,16200.0,31.0302,31.0826,31.0105,31.0826,16200.0
2008-07-23 12:20:00,47.39,47.45,47.33,47.42,18300.0,31.0564,31.0957,31.0171,31.076,18300.0
2008-07-23 12:25:00,47.43,47.43,47.31,47.38,36700.0,31.0826,31.0826,31.0039,31.0498,36700.0
2008-07-23 12:30:00,47.38,47.39,47.3,47.31,21900.0,31.0498,31.0564,30.9974,31.0039,21900.0
2008-07-23 12:35:00,47.33,47.48,47.3,47.47,14500.0,31.0171,31.1154,30.9974,31.1088,14500.0
2008-07-23 12:40:00,47.47,47.53,47.44,47.52,23900.0,31.1088,31.1481,31.0891,31.1416,23900.0
2008-07-23 12:45:00,47.52,47.52,47.47,47.51,26600.0,31.1416,31.1416,31.1088,31.135,26600.0
2008-07-23 12:50:00,47.51,47.57,47.49,47.57,19300.0,31.135,31.1743,31.1219,31.1743,19300.0
2008-07-23 12:55:00,47.57,47.6,47.55,47.57,13500.0,31.1743,31.194,31.1612,31.1743,13500.0
2008-07-23 13:00:00,47.57,47.63,47.52,47.53,12400.0,31.1743,31.2137,31.1416,31.1481,12400.0
2008-07-23 13:05:00,47.55,47.56,47.49,47.49,27500.0,31.1612,31.1678,31.1219,31.1219,27500.0
2008-07-23 13:10:00,47.5,47.6,47.49,47.58,42000.0,31.1285,31.194,31.1219,31.1809,42000.0
2008-07-23 13:15:00,47.56,47.61,47.56,47.61,16800.0,31.1678,31.2006,31.1678,31.2006,16800.0
2008-07-23 13:20:00,47.59,47.64,47.56,47.59,13300.0,31.1874,31.2202,31.1678,31.1874,13300.0
2008-07-23 13:25:00,47.63,47.63,47.55,47.57,19000.0,31.2137,31.2137,31.1612,31.1743,19000.0
2008-07-23 13:30:00,47.57,47.57,47.49,47.5,18100.0,31.1743,31.1743,31.1219,31.1285,18100.0
2008-07-23 13:35:00,47.49,47.57,47.49,47.57,12200.0,31.1219,31.1743,31.1219,31.1743,12200.0
2008-07-23 13:40:00,47.59,47.72,47.58,47.71,23800.0,31.1874,31.2726,31.1809,31.2661,23800.0
2008-07-23 13:45:00,47.73,47.82,47.7,47.72,36300.0,31.2792,31.3382,31.2595,31.2726,36300.0
2008-07-23 13:50:00,47.75,47.75,47.53,47.53,19100.0,31.2923,31.2923,31.1481,31.1481,19100.0
2008-07-23 13:55:00,47.53,47.57,47.42,47.56,15100.0,31.1481,31.1743,31.076,31.1678,15100.0
2008-07-23 14:00:00,47.55,47.7,47.53,47.67,20300.0,31.1612,31.2595,31.1481,31.2399,20300.0
2008-07-23 14:05:00,47.67,47.78,47.65,47.7,23700.0,31.2399,31.312,31.2268,31.2595,23700.0
2008-07-23 14:10:00,47.7,47.73,47.58,47.59,17300.0,31.2595,31.2792,31.1809,31.1874,17300.0
2008-07-23 14:15:00,47.6,47.66,47.57,47.6,15300.0,31.194,31.2333,31.1743,31.194,15300.0
2008-07-23 14:20:00,47.6,47.71,47.56,47.69,25400.0,31.194,31.2661,31.1678,31.253,25400.0
2008-07-23 14:25:00,47.69,47.82,47.67,47.82,22400.0,31.253,31.3382,31.2399,31.3382,22400.0
2008-07-23 14:30:00,47.82,47.94,47.82,47.93,20900.0,31.3382,31.4168,31.3382,31.4103,20900.0
2008-07-23 14:35:00,47.93,47.96,47.82,47.84,45500.0,31.4103,31.4299,31.3382,31.3513,45500.0
2008-07-23 14:40:00,47.84,47.87,47.76,47.84,21700.0,31.3513,31.3709,31.2989,31.3513,21700.0
2008-07-23 14:45:00,47.84,47.85,47.73,47.73,19600.0,31.3513,31.3578,31.2792,31.2792,19600.0
2008-07-23 14:50:00,47.73,47.85,47.73,47.82,20800.0,31.2792,31.3578,31.2792,31.3382,20800.0
2008-07-23 14:55:00,47.82,47.83,47.73,47.77,24800.0,31.3382,31.3447,31.2792,31.3054,24800.0
2008-07-23 15:00:00,47.78,47.79,47.71,47.72,21700.0,31.312,31.3185,31.2661,31.2726,21700.0
2008-07-23 15:05:00,47.72,47.81,47.71,47.78,72000.0,31.2726,31.3316,31.2661,31.312,72000.0
2008-07-23 15:10:00,47.78,47.85,47.78,47.81,47800.0,31.312,31.3578,31.312,31.3316,47800.0
2008-07-23 15:15:00,47.82,47.85,47.8,47.85,74300.0,31.3382,31.3578,31.3251,31.3578,74300.0
2008-07-23 15:20:00,47.85,47.96,47.76,47.96,68400.0,31.3578,31.4299,31.2989,31.4299,68400.0
2008-07-23 15:25:00,47.95,47.98,47.82,47.85,45000.0,31.4234,31.443,31.3382,31.3578,45000.0
2008-07-23 15:30:00,47.85,47.89,47.77,47.8,45200.0,31.3578,31.384,31.3054,31.3251,45200.0
2008-07-23 15:35:00,47.79,47.82,47.7,47.72,35100.0,31.3185,31.3382,31.2595,31.2726,35100.0
2008-07-23 15:40:00,47.73,47.77,47.69,47.71,55000.0,31.2792,31.3054,31.253,31.2661,55000.0
2008-07-23 15:45:00,47.69,47.75,47.66,47.67,51900.0,31.253,31.2923,31.2333,31.2399,51900.0
2008-07-23 15:50:00,47.67,47.76,47.67,47.7,67600.0,31.2399,31.2989,31.2399,31.2595,67600.0
2008-07-23 15:55:00,47.7,47.88,47.69,47.84,166700.0,31.2595,31.3775,31.253,31.3513,166700.0
2008-07-24 09:30:00,47.52,47.7,47.52,47.67,30500.0,31.1416,31.2595,31.1416,31.2399,30500.0
2008-07-24 09:35:00,47.65,47.65,47.44,47.55,13600.0,31.2268,31.2268,31.0891,31.1612,13600.0
2008-07-24 09:40:00,47.53,47.53,47.44,47.46,29100.0,31.1481,31.1481,31.0891,31.1022,29100.0
2008-07-24 09:45:00,47.45,47.48,47.11,47.12,36100.0,31.0957,31.1154,30.8729,30.8794,36100.0
2008-07-24 09:50:00,47.13,47.15,47.04,47.09,25400.0,30.886,30.8991,30.827,30.8598,25400.0
2008-07-24 09:55:00,47.09,47.13,47.07,47.09,20200.0,30.8598,30.886,30.8467,30.8598,20200.0
2008-07-24 10:00:00,47.07,47.09,46.94,46.95,41400.0,30.8467,30.8598,30.7615,30.768,41400.0
2008-07-24 10:05:00,46.96,46.96,46.8,46.84,32700.0,30.7746,30.7746,30.6697,30.6959,32700.0
2008-07-24 10:10:00,46.83,46.98,46.81,46.94,16100.0,30.6894,30.7877,30.6763,30.7615,16100.0
2008-07-24 10:15:00,46.95,47.12,46.92,47.09,25200.0,30.768,30.8794,30.7484,30.8598,25200.0
2008-07-24 10:20:00,47.11,47.16,47.1,47.15,28400.0,30.8729,30.9056,30.8663,30.8991,28400.0
2008-07-24 10:25:00,47.16,47.16,47.1,47.15,29400.0,30.9056,30.9056,30.8663,30.8991,29400.0
2008-07-24 10:30:00,47.14,47.19,47.07,47.07,29500.0,30.8925,30.9253,30.8467,30.8467,29500.0
2008-07-24 10:35:00,47.08,47.16,47.06,47.12,36300.0,30.8532,30.9056,30.8401,30.8794,36300.0
2008-07-24 10:40:00,47.1,47.16,47.07,47.07,25900.0,30.8663,30.9056,30.8467,30.8467,25900.0
2008-07-24 10:45:00,47.08,47.08,47.02,47.04,30400.0,30.8532,30.8532,30.8139,30.827,30400.0
2008-07-24 10:50:00,47.04,47.06,46.94,46.98,34200.0,30.827,30.8401,30.7615,30.7877,34200.0
2008-07-24 10:55:00,46.97,46.99,46.9,46.9,54600.0,30.7811,30.7942,30.7353,30.7353,54600.0
2008-07-24 11:00:00,46.9,46.96,46.83,46.91,26600.0,30.7353,30.7746,30.6894,30.7418,26600.0
2008-07-24 11:05:00,46.9,46.93,46.79,46.81,31000.0,30.7353,30.7549,30.6632,30.6763,31000.0
2008-07-24 11:10:00,46.8,46.88,46.79,46.86,41800.0,30.6697,30.7222,30.6632,30.709,41800.0
2008-07-24 11:15:00,46.85,46.94,46.84,46.94,25100.0,30.7025,30.7615,30.6959,30.7615,25100.0
2008-07-24 11:20:00,46.94,46.94,46.89,46.89,30400.0,30.7615,30.7615,30.7287,30.7287,30400.0
2008-07-24 11:25:00,46.92,46.92,46.78,46.81,25900.0,30.7484,30.7484,30.6566,30.6763,25900.0
2008-07-24 11:30:00,46.8,46.88,46.8,46.81,26500.0,30.6697,30.7222,30.6697,30.6763,26500.0
2008-07-24 11:35:00,46.81,46.85,46.79,46.85,18100.0,30.6763,30.7025,30.6632,30.7025,18100.0
2008-07-24 11:40:00,46.86,46.91,46.84,46.88,26900.0,30.709,30.7418,30.6959,30.7222,26900.0
2008-07-24 11:45:00,46.88,46.88,46.82,46.86,29700.0,30.7222,30.7222,30.6828,30.709,29700.0
2008-07-24 11:50:00,46.87,46.93,46.86,46.86,25500.0,30.7156,30.7549,30.709,30.709,25500.0
2008-07-24 11:55:00,46.86,46.87,46.81,46.82,18600.0,30.709,30.7156,30.6763,30.6828,18600.0
2008-07-24 12:00:00,46.83,46.89,46.82,46.83,13800.0,30.6894,30.7287,30.6828,30.6894,13800.0
2008-07-24 12:05:00,46.84,46.84,46.82,46.83,17300.0,30.6959,30.6959,30.6828,30.6894,17300.0
2008-07-24 12:10:00,46.83,46.83,46.76,46.77,15100.0,30.6894,30.6894,30.6435,30.6501,15100.0
2008-07-24 12:15:00,46.76,46.77,46.75,46.76,28300.0,30.6435,30.6501,30.637,30.6435,28300.0
2008-07-24 12:20:00,46.76,46.77,46.75,46.76,10300.0,30.6435,30.6501,30.637,30.6435,10300.0
2008-07-24 12:25:00,46.76,46.77,46.58,46.61,90600.0,30.6435,30.6501,30.5256,30.5452,90600.0
2008-07-24 12:30:00,46.6,46.64,46.57,46.63,19600.0,30.5387,30.5649,30.519,30.5583,19600.0
2008-07-24 12:35:00,46.63,46.66,46.47,46.48,24300.0,30.5583,30.578,30.4535,30.46,24300.0
2008-07-24 12:40:00,46.49,46.49,46.4,46.47,28200.0,30.4666,30.4666,30.4076,30.4535,28200.0
2008-07-24 12:45:00,46.45,46.46,46.43,46.46,23400.0,30.4404,30.4469,30.4273,30.4469,23400.0
2008-07-24 12:50:00,46.46,46.58,46.43,46.54,76300.0,30.4469,30.5256,30.4273,30.4993,76300.0
2008-07-24 12:55:00,46.54,46.58,46.51,46.51,15500.0,30.4993,30.5256,30.4797,30.4797,15500.0
2008-07-24 13:00:00,46.51,46.54,46.46,46.48,21600.0,30.4797,30.4993,30.4469,30.46,21600.0
2008-07-24 13:05:00,46.48,46.51,46.44,46.46,14500.0,30.46,30.4797,30.4338,30.4469,14500.0
2008-07-24 13:10:00,46.47,46.63,46.47,46.6,17500.0,30.4535,30.5583,30.4535,30.5387,17500.0
2008-07-24 13:15:00,46.6,46.66,46.57,46.63,24600.0,30.5387,30.578,30.519,30.5583,24600.0
2008-07-24 13:20:00,46.62,46.66,46.58,46.63,17200.0,30.5518,30.578,30.5256,30.5583,17200.0
2008-07-24 13:25:00,46.62,46.63,46.51,46.55,15900.0,30.5518,30.5583,30.4797,30.5059,15900.0
2008-07-24 13:30:00,46.55,46.57,46.45,46.45,24700.0,30.5059,30.519,30.4404,30.4404,24700.0
2008-07-24 13:35:00,46.47,46.5,46.43,46.45,25400.0,30.4535,30.4731,30.4273,30.4404,25400.0
2008-07-24 13:40:00,46.48,46.5,46.45,46.48,24700.0,30.46,30.4731,30.4404,30.46,24700.0
2008-07-24 13:45:00,46.48,46.54,46.47,46.51,31700.0,30.46,30.4993,30.4535,30.4797,31700.0
2008-07-24 13:50:00,46.51,46.52,46.41,46.42,55000.0,30.4797,30.4862,30.4141,30.4207,55000.0
2008-07-24 13:55:00,46.42,46.44,46.33,46.35,28700.0,30.4207,30.4338,30.3617,30.3748,28700.0
2008-07-24 14:00:00,46.35,46.45,46.32,46.45,27900.0,30.3748,30.4404,30.3552,30.4404,27900.0
2008-07-24 14:05:00,46.44,46.45,46.38,46.43,17100.0,30.4338,30.4404,30.3945,30.4273,17100.0
2008-07-24 14:10:00,46.41,46.41,46.33,46.36,23500.0,30.4141,30.4141,30.3617,30.3814,23500.0
2008-07-24 14:15:00,46.36,46.38,46.32,46.38,16400.0,30.3814,30.3945,30.3552,30.3945,16400.0
2008-07-24 14:20:00,46.36,46.44,46.36,46.42,44300.0,30.3814,30.4338,30.3814,30.4207,44300.0
2008-07-24 14:25:00,46.42,46.46,46.36,46.42,33000.0,30.4207,30.4469,30.3814,30.4207,33000.0
2008-07-24 14:30:00,46.42,46.47,46.36,46.37,28100.0,30.4207,30.4535,30.3814,30.3879,28100.0
2008-07-24 14:35:00,46.36,46.36,46.3,46.31,38000.0,30.3814,30.3814,30.3421,30.3486,38000.0
2008-07-24 14:40:00,46.31,46.31,46.23,46.25,35800.0,30.3486,30.3486,30.2962,30.3093,35800.0
2008-07-24 14:45:00,46.26,46.28,46.22,46.23,30200.0,30.3158,30.329,30.2896,30.2962,30200.0
2008-07-24 14:50:00,46.22,46.24,46.11,46.17,57100.0,30.2896,30.3027,30.2175,30.2569,57100.0
2008-07-24 14:55:00,46.17,46.28,46.17,46.26,26300.0,30.2569,30.329,30.2569,30.3158,26300.0
2008-07-24 15:00:00,46.25,46.4,46.21,46.4,35500.0,30.3093,30.4076,30.2831,30.4076,35500.0
2008-07-24 15:05:00,46.39,46.41,46.22,46.23,29400.0,30.401,30.4141,30.2896,30.2962,29400.0
2008-07-24 15:10:00,46.23,46.25,46.15,46.15,34300.0,30.2962,30.3093,30.2438,30.2438,34300.0
2008-07-24 15:15:00,46.16,46.17,46.05,46.1,55300.0,30.2503,30.2569,30.1782,30.211,55300.0
2008-07-24 15:20:00,46.1,46.19,46.1,46.11,33400.0,30.211,30.27,30.211,30.2175,33400.0
2008-07-24 15:25:00,46.11,46.14,46.03,46.06,40800.0,30.2175,30.2372,30.1651,30.1848,40800.0
2008-07-24 15:30:00,46.06,46.19,46.05,46.1,50000.0,30.1848,30.27,30.1782,30.211,50000.0
2008-07-24 15:35:00,46.11,46.12,46.03,46.08,66900.0,30.2175,30.2241,30.1651,30.1979,66900.0
2008-07-24 15:40:00,46.08,46.08,45.96,45.99,158500.0,30.1979,30.1979,30.1192,30.1389,158500.0
2008-07-24 15:45:00,45.98,46.03,45.98,46.01,84200.0,30.1324,30.1651,30.1324,30.152,84200.0
2008-07-24 15:50:00,46.01,46.05,45.98,45.99,120100.0,30.152,30.1782,30.1324,30.1389,120100.0
2008-07-24 15:55:00,45.99,46.08,45.99,46.03,159700.0,30.1389,30.1979,30.1389,30.1651,159700.0
2008-07-25 09:30:00,46.17,46.57,46.17,46.5,27200.0,30.2569,30.519,30.2569,30.4731,27200.0
2008-07-25 09:35:00,46.5,46.5,46.31,46.36,24300.0,30.4731,30.4731,30.3486,30.3814,24300.0
2008-07-25 09:40:00,46.36,46.36,46.17,46.17,18000.0,30.3814,30.3814,30.2569,30.2569,18000.0
2008-07-25 09:45:00,46.18,46.23,46.1,46.14,26600.0,30.2634,30.2962,30.211,30.2372,26600.0
2008-07-25 09:50:00,46.16,46.21,46.11,46.13,22200.0,30.2503,30.2831,30.2175,30.2307,22200.0
2008-07-25 09:55:00,46.13,46.4,46.13,46.27,55400.0,30.2307,30.4076,30.2307,30.3224,55400.0
2008-07-25 10:00:00,46.27,46.49,46.27,46.41,39800.0,30.3224,30.4666,30.3224,30.4141,39800.0
2008-07-25 10:05:00,46.43,46.46,46.23,46.23,42900.0,30.4273,30.4469,30.2962,30.2962,42900.0
2008-07-25 10:10:00,46.23,46.35,46.21,46.34,38700.0,30.2962,30.3748,30.2831,30.3683,38700.0
2008-07-25 10:15:00,46.35,46.35,46.17,46.24,36000.0,30.3748,30.3748,30.2569,30.3027,36000.0
2008-07-25 10:20:00,46.23,46.31,46.23,46.28,23300.0,30.2962,30.3486,30.2962,30.329,23300.0
2008-07-25 10:25:00,46.27,46.27,46.09,46.1,15700.0,30.3224,30.3224,30.2044,30.211,15700.0
2008-07-25 10:30:00,46.12,46.24,46.1,46.22,21100.0,30.2241,30.3027,30.211,30.2896,21100.0
2008-07-25 10:35:00,46.22,46.29,46.2,46.27,15600.0,30.2896,30.3355,30.2765,30.3224,15600.0
2008-07-25 10:40:00,46.28,46.38,46.25,46.34,15900.0,30.329,30.3945,30.3093,30.3683,15900.0
2008-07-25 10:45:00,46.36,46.41,46.35,46.38,16300.0,30.3814,30.4141,30.3748,30.3945,16300.0
2008-07-25 10:50:00,46.37,46.38,46.27,46.31,10300.0,30.3879,30.3945,30.3224,30.3486,10300.0
2008-07-25 10:55:00,46.31,46.42,46.27,46.38,18400.0,30.3486,30.4207,30.3224,30.3945,18400.0
2008-07-25 11:00:00,46.38,46.41,46.36,46.38,16300.0,30.3945,30.4141,30.3814,30.3945,16300.0
2008-07-25 11:05:00,46.4,46.4,46.29,46.3,28200.0,30.4076,30.4076,30.3355,30.3421,28200.0
2008-07-25 11:10:00,46.3,46.41,46.3,46.41,24000.0,30.3421,30.4141,30.3421,30.4141,24000.0
2008-07-25 11:15:00,46.4,46.43,46.34,46.38,10800.0,30.4076,30.4273,30.3683,30.3945,10800.0
2008-07-25 11:20:00,46.39,46.42,46.24,46.32,28100.0,30.401,30.4207,30.3027,30.3552,28100.0
2008-07-25 11:25:00,46.34,46.35,46.3,46.35,8700.0,30.3683,30.3748,30.3421,30.3748,8700.0
2008-07-25 11:30:00,46.36,46.45,46.35,46.4,12400.0,30.3814,30.4404,30.3748,30.4076,12400.0
2008-07-25 11:35:00,46.42,46.44,46.4,46.4,9300.0,30.4207,30.4338,30.4076,30.4076,9300.0
2008-07-25 11:40:00,46.4,46.46,46.34,46.43,11700.0,30.4076,30.4469,30.3683,30.4273,11700.0
2008-07-25 11:45:00,46.44,46.62,46.44,46.49,37000.0,30.4338,30.5518,30.4338,30.4666,37000.0
2008-07-25 11:50:00,46.49,46.52,46.4,46.46,35400.0,30.4666,30.4862,30.4076,30.4469,35400.0
2008-07-25 11:55:00,46.47,46.55,46.43,46.54,42600.0,30.4535,30.5059,30.4273,30.4993,42600.0
2008-07-25 12:00:00,46.53,46.56,46.43,46.52,30400.0,30.4928,30.5124,30.4273,30.4862,30400.0
2008-07-25 12:05:00,46.49,46.54,46.44,46.48,21800.0,30.4666,30.4993,30.4338,30.46,21800.0
2008-07-25 12:10:00,46.47,46.55,46.44,46.44,54200.0,30.4535,30.5059,30.4338,30.4338,54200.0
2008-07-25 12:15:00,46.45,46.45,46.31,46.31,10200.0,30.4404,30.4404,30.3486,30.3486,10200.0
2008-07-25 12:20:00,46.33,46.4,46.32,46.33,23000.0,30.3617,30.4076,30.3552,30.3617,23000.0
2008-07-25 12:25:00,46.33,46.47,46.33,46.47,10500.0,30.3617,30.4535,30.3617,30.4535,10500.0
2008-07-25 12:30:00,46.45,46.49,46.4,46.46,19100.0,30.4404,30.4666,30.4076,30.4469,19100.0
2008-07-25 12:35:00,46.45,46.46,46.39,46.4,7000.0,30.4404,30.4469,30.401,30.4076,7000.0
2008-07-25 12:40:00,46.4,46.55,46.4,46.55,12700.0,30.4076,30.5059,30.4076,30.5059,12700.0
2008-07-25 12:45:00,46.54,46.56,46.52,46.52,11400.0,30.4993,30.5124,30.4862,30.4862,11400.0
2008-07-25 12:50:00,46.52,46.6,46.52,46.56,15600.0,30.4862,30.5387,30.4862,30.5124,15600.0
2008-07-25 12:55:00,46.56,46.61,46.54,46.6,16800.0,30.5124,30.5452,30.4993,30.5387,16800.0
2008-07-25 13:00:00,46.6,46.68,46.58,46.67,15600.0,30.5387,30.5911,30.5256,30.5845,15600.0
2008-07-25 13:05:00,46.66,46.66,46.55,46.58,9400.0,30.578,30.578,30.5059,30.5256,9400.0
2008-07-25 13:10:00,46.58,46.59,46.41,46.42,16000.0,30.5256,30.5321,30.4141,30.4207,16000.0
2008-07-25 13:15:00,46.42,46.6,46.42,46.59,18600.0,30.4207,30.5387,30.4207,30.5321,18600.0
2008-07-25 13:20:00,46.58,46.59,46.52,46.53,14600.0,30.5256,30.5321,30.4862,30.4928,14600.0
2008-07-25 13:25:00,46.53,46.54,46.41,46.42,30100.0,30.4928,30.4993,30.4141,30.4207,30100.0
2008-07-25 13:30:00,46.42,46.46,46.4,46.45,11800.0,30.4207,30.4469,30.4076,30.4404,11800.0
2008-07-25 13:35:00,46.45,46.51,46.45,46.49,17700.0,30.4404,30.4797,30.4404,30.4666,17700.0
2008-07-25 13:40:00,46.48,46.5,46.37,46.38,14800.0,30.46,30.4731,30.3879,30.3945,14800.0
2008-07-25 13:45:00,46.37,46.46,46.37,46.46,20000.0,30.3879,30.4469,30.3879,30.4469,20000.0
2008-07-25 13:50:00,46.46,46.52,46.43,46.52,20700.0,30.4469,30.4862,30.4273,30.4862,20700.0
2008-07-25 13:55:00,46.52,46.55,46.44,46.47,19200.0,30.4862,30.5059,30.4338,30.4535,19200.0
2008-07-25 14:00:00,46.48,46.57,46.44,46.52,18400.0,30.46,30.519,30.4338,30.4862,18400.0
2008-07-25 14:05:00,46.51,46.63,46.47,46.62,25400.0,30.4797,30.5583,30.4535,30.5518,25400.0
2008-07-25 14:10:00,46.61,46.62,46.55,46.56,12000.0,30.5452,30.5518,30.5059,30.5124,12000.0
2008-07-25 14:15:00,46.56,46.76,46.55,46.63,151000.0,30.5124,30.6435,30.5059,30.5583,151000.0
2008-07-25 14:20:00,46.64,46.65,46.51,46.53,20800.0,30.5649,30.5714,30.4797,30.4928,20800.0
2008-07-25 14:25:00,46.51,46.52,46.47,46.5,17800.0,30.4797,30.4862,30.4535,30.4731,17800.0
2008-07-25 14:30:00,46.49,46.5,46.44,46.49,21300.0,30.4666,30.4731,30.4338,30.4666,21300.0
2008-07-25 14:35:00,46.49,46.54,46.49,46.5,29000.0,30.4666,30.4993,30.4666,30.4731,29000.0
2008-07-25 14:40:00,46.5,46.51,46.44,46.49,23500.0,30.4731,30.4797,30.4338,30.4666,23500.0
2008-07-25 14:45:00,46.49,46.52,46.48,46.48,16700.0,30.4666,30.4862,30.46,30.46,16700.0
2008-07-25 14:50:00,46.48,46.51,46.44,46.48,32900.0,30.46,30.4797,30.4338,30.46,32900.0
2008-07-25 14:55:00,46.47,46.49,46.47,46.49,8500.0,30.4535,30.4666,30.4535,30.4666,8500.0
2008-07-25 15:00:00,46.48,46.5,46.39,46.42,30600.0,30.46,30.4731,30.401,30.4207,30600.0
2008-07-25 15:05:00,46.41,46.5,46.4,46.49,15200.0,30.4141,30.4731,30.4076,30.4666,15200.0
2008-07-25 15:10:00,46.5,46.52,46.37,46.38,34200.0,30.4731,30.4862,30.3879,30.3945,34200.0
2008-07-25 15:15:00,46.38,46.45,46.37,46.45,21300.0,30.3945,30.4404,30.3879,30.4404,21300.0
2008-07-25 15:20:00,46.45,46.5,46.43,46.48,31400.0,30.4404,30.4731,30.4273,30.46,31400.0
2008-07-25 15:25:00,46.48,46.5,46.42,46.43,42400.0,30.46,30.4731,30.4207,30.4273,42400.0
2008-07-25 15:30:00,46.43,46.43,46.37,46.4,22900.0,30.4273,30.4273,30.3879,30.4076,22900.0
2008-07-25 15:35:00,46.41,46.44,46.4,46.4,19400.0,30.4141,30.4338,30.4076,30.4076,19400.0
2008-07-25 15:40:00,46.41,46.48,46.38,46.4,42700.0,30.4141,30.46,30.3945,30.4076,42700.0
2008-07-25 15:45:00,46.39,46.46,46.38,46.45,40700.0,30.401,30.4469,30.3945,30.4404,40700.0
2008-07-25 15:50:00,46.45,46.5,46.39,46.4,75000.0,30.4404,30.4731,30.401,30.4076,75000.0
2008-07-25 15:55:00,46.4,46.5,46.39,46.46,70000.0,30.4076,30.4731,30.401,30.4469,70000.0
2008-07-28 09:30:00,46.41,46.85,46.41,46.54,81000.0,30.4141,30.7025,30.4141,30.4993,81000.0
2008-07-28 09:35:00,46.55,46.61,46.37,46.43,29700.0,30.5059,30.5452,30.3879,30.4273,29700.0
2008-07-28 09:40:00,46.44,46.45,46.29,46.31,29400.0,30.4338,30.4404,30.3355,30.3486,29400.0
2008-07-28 09:45:00,46.33,46.39,46.32,46.33,27000.0,30.3617,30.401,30.3552,30.3617,27000.0
2008-07-28 09:50:00,46.33,46.37,46.23,46.29,65500.0,30.3617,30.3879,30.2962,30.3355,65500.0
2008-07-28 09:55:00,46.28,46.32,46.21,46.26,24600.0,30.329,30.3552,30.2831,30.3158,24600.0
2008-07-28 10:00:00,46.27,46.46,46.27,46.46,18000.0,30.3224,30.4469,30.3224,30.4469,18000.0
2008-07-28 10:05:00,46.44,46.48,46.37,46.46,20000.0,30.4338,30.46,30.3879,30.4469,20000.0
2008-07-28 10:10:00,46.47,46.56,46.47,46.51,24000.0,30.4535,30.5124,30.4535,30.4797,24000.0
2008-07-28 10:15:00,46.49,46.57,46.48,46.57,25800.0,30.4666,30.519,30.46,30.519,25800.0
2008-07-28 10:20:00,46.58,46.59,46.53,46.57,31400.0,30.5256,30.5321,30.4928,30.519,31400.0
2008-07-28 10:25:00,46.55,46.61,46.5,46.61,35900.0,30.5059,30.5452,30.4731,30.5452,35900.0
2008-07-28 10:30:00,46.61,46.64,46.53,46.55,19500.0,30.5452,30.5649,30.4928,30.5059,19500.0
2008-07-28 10:35:00,46.55,46.6,46.54,46.56,20700.0,30.5059,30.5387,30.4993,30.5124,20700.0
2008-07-28 10:40:00,46.55,46.56,46.46,46.49,21900.0,30.5059,30.5124,30.4469,30.4666,21900.0
2008-07-28 10:45:00,46.49,46.56,46.43,46.56,11400.0,30.4666,30.5124,30.4273,30.5124,11400.0
2008-07-28 10:50:00,46.55,46.57,46.5,46.53,13000.0,30.5059,30.519,30.4731,30.4928,13000.0
2008-07-28 10:55:00,46.53,46.53,46.42,46.44,17500.0,30.4928,30.4928,30.4207,30.4338,17500.0
2008-07-28 11:00:00,46.44,46.45,46.36,46.36,21500.0,30.4338,30.4404,30.3814,30.3814,21500.0
2008-07-28 11:05:00,46.36,46.39,46.31,46.34,19800.0,30.3814,30.401,30.3486,30.3683,19800.0
2008-07-28 11:10:00,46.34,46.35,46.31,46.35,15900.0,30.3683,30.3748,30.3486,30.3748,15900.0
2008-07-28 11:15:00,46.34,46.4,46.29,46.31,16400.0,30.3683,30.4076,30.3355,30.3486,16400.0
2008-07-28 11:20:00,46.31,46.38,46.29,46.36,22800.0,30.3486,30.3945,30.3355,30.3814,22800.0
2008-07-28 11:25:00,46.37,46.4,46.36,46.37,21000.0,30.3879,30.4076,30.3814,30.3879,21000.0
2008-07-28 11:30:00,46.37,46.4,46.31,46.31,26000.0,30.3879,30.4076,30.3486,30.3486,26000.0
2008-07-28 11:35:00,46.31,46.32,46.26,46.31,16800.0,30.3486,30.3552,30.3158,30.3486,16800.0
2008-07-28 11:40:00,46.3,46.35,46.29,46.33,17300.0,30.3421,30.3748,30.3355,30.3617,17300.0
2008-07-28 11:45:00,46.33,46.41,46.33,46.4,24600.0,30.3617,30.4141,30.3617,30.4076,24600.0
2008-07-28 11:50:00,46.39,46.44,46.38,46.41,12300.0,30.401,30.4338,30.3945,30.4141,12300.0
2008-07-28 11:55:00,46.41,46.44,46.37,46.39,11500.0,30.4141,30.4338,30.3879,30.401,11500.0
2008-07-28 12:00:00,46.38,46.44,46.36,46.41,20500.0,30.3945,30.4338,30.3814,30.4141,20500.0
2008-07-28 12:05:00,46.41,46.43,46.38,46.41,14800.0,30.4141,30.4273,30.3945,30.4141,14800.0
2008-07-28 12:10:00,46.41,46.43,46.32,46.32,17400.0,30.4141,30.4273,30.3552,30.3552,17400.0
2008-07-28 12:15:00,46.32,46.39,46.3,46.39,7500.0,30.3552,30.401,30.3421,30.401,7500.0
2008-07-28 12:20:00,46.38,46.43,46.38,46.42,10100.0,30.3945,30.4273,30.3945,30.4207,10100.0
2008-07-28 12:25:00,46.42,46.45,46.41,46.45,6100.0,30.4207,30.4404,30.4141,30.4404,6100.0
2008-07-28 12:30:00,46.45,46.5,46.44,46.49,14600.0,30.4404,30.4731,30.4338,30.4666,14600.0
2008-07-28 12:35:00,46.49,46.49,46.44,46.44,15400.0,30.4666,30.4666,30.4338,30.4338,15400.0
2008-07-28 12:40:00,46.43,46.43,46.29,46.3,25200.0,30.4273,30.4273,30.3355,30.3421,25200.0
2008-07-28 12:45:00,46.31,46.31,46.25,46.28,23600.0,30.3486,30.3486,30.3093,30.329,23600.0
2008-07-28 12:50:00,46.29,46.3,46.2,46.21,25600.0,30.3355,30.3421,30.2765,30.2831,25600.0
2008-07-28 12:55:00,46.22,46.22,46.1,46.22,34700.0,30.2896,30.2896,30.211,30.2896,34700.0
2008-07-28 13:00:00,46.21,46.25,46.14,46.25,13500.0,30.2831,30.3093,30.2372,30.3093,13500.0
2008-07-28 13:05:00,46.25,46.25,46.16,46.22,17800.0,30.3093,30.3093,30.2503,30.2896,17800.0
2008-07-28 13:10:00,46.23,46.25,46.19,46.21,20100.0,30.2962,30.3093,30.27,30.2831,20100.0
2008-07-28 13:15:00,46.22,46.24,46.19,46.2,8700.0,30.2896,30.3027,30.27,30.2765,8700.0
2008-07-28 13:20:00,46.19,46.22,46.17,46.22,10300.0,30.27,30.2896,30.2569,30.2896,10300.0
2008-07-28 13:25:00,46.23,46.26,46.17,46.25,20600.0,30.2962,30.3158,30.2569,30.3093,20600.0
2008-07-28 13:30:00,46.23,46.24,46.16,46.17,13000.0,30.2962,30.3027,30.2503,30.2569,13000.0
2008-07-28 13:35:00,46.16,46.18,46.11,46.11,25700.0,30.2503,30.2634,30.2175,30.2175,25700.0
2008-07-28 13:40:00,46.11,46.22,46.11,46.21,17500.0,30.2175,30.2896,30.2175,30.2831,17500.0
2008-07-28 13:45:00,46.21,46.22,46.14,46.17,11600.0,30.2831,30.2896,30.2372,30.2569,11600.0
2008-07-28 13:50:00,46.17,46.19,46.13,46.19,13100.0,30.2569,30.27,30.2307,30.27,13100.0
2008-07-28 13:55:00,46.19,46.21,46.1,46.1,10300.0,30.27,30.2831,30.211,30.211,10300.0
2008-07-28 14:00:00,46.11,46.15,46.1,46.12,13200.0,30.2175,30.2438,30.211,30.2241,13200.0
2008-07-28 14:05:00,46.12,46.14,46.1,46.1,15500.0,30.2241,30.2372,30.211,30.211,15500.0
2008-07-28 14:10:00,46.1,46.15,46.1,46.12,14000.0,30.211,30.2438,30.211,30.2241,14000.0
2008-07-28 14:15:00,46.11,46.13,46.09,46.12,24800.0,30.2175,30.2307,30.2044,30.2241,24800.0
2008-07-28 14:20:00,46.11,46.16,46.11,46.13,13700.0,30.2175,30.2503,30.2175,30.2307,13700.0
2008-07-28 14:25:00,46.12,46.15,46.08,46.1,35800.0,30.2241,30.2438,30.1979,30.211,35800.0
2008-07-28 14:30:00,46.1,46.21,46.1,46.15,29100.0,30.211,30.2831,30.211,30.2438,29100.0
2008-07-28 14:35:00,46.14,46.29,46.14,46.24,10300.0,30.2372,30.3355,30.2372,30.3027,10300.0
2008-07-28 14:40:00,46.22,46.25,46.15,46.16,10400.0,30.2896,30.3093,30.2438,30.2503,10400.0
2008-07-28 14:45:00,46.15,46.15,46.1,46.13,17500.0,30.2438,30.2438,30.211,30.2307,17500.0
2008-07-28 14:50:00,46.12,46.19,46.12,46.19,10800.0,30.2241,30.27,30.2241,30.27,10800.0
2008-07-28 14:55:00,46.19,46.22,46.13,46.18,21300.0,30.27,30.2896,30.2307,30.2634,21300.0
2008-07-28 15:00:00,46.16,46.17,46.11,46.15,13200.0,30.2503,30.2569,30.2175,30.2438,13200.0
2008-07-28 15:05:00,46.13,46.17,46.1,46.17,16500.0,30.2307,30.2569,30.211,30.2569,16500.0
2008-07-28 15:10:00,46.17,46.24,46.15,46.24,13200.0,30.2569,30.3027,30.2438,30.3027,13200.0
2008-07-28 15:15:00,46.24,46.27,46.18,46.21,20300.0,30.3027,30.3224,30.2634,30.2831,20300.0
2008-07-28 15:20:00,46.21,46.27,46.21,46.24,18400.0,30.2831,30.3224,30.2831,30.3027,18400.0
2008-07-28 15:25:00,46.24,46.28,46.21,46.21,10400.0,30.3027,30.329,30.2831,30.2831,10400.0
2008-07-28 15:30:00,46.21,46.23,46.17,46.2,28900.0,30.2831,30.2962,30.2569,30.2765,28900.0
2008-07-28 15:35:00,46.2,46.2,46.11,46.13,25800.0,30.2765,30.2765,30.2175,30.2307,25800.0
2008-07-28 15:40:00,46.12,46.21,46.11,46.19,32200.0,30.2241,30.2831,30.2175,30.27,32200.0
2008-07-28 15:45:00,46.18,46.19,46.13,46.13,28700.0,30.2634,30.27,30.2307,30.2307,28700.0
2008-07-28 15:50:00,46.12,46.14,46.1,46.11,54100.0,30.2241,30.2372,30.211,30.2175,54100.0
2008-07-28 15:55:00,46.11,46.12,45.99,46.05,103300.0,30.2175,30.2241,30.1389,30.1782,103300.0
2008-07-29 09:30:00,46.25,46.68,46.17,46.66,42900.0,30.3093,30.5911,30.2569,30.578,42900.0
2008-07-29 09:35:00,46.66,46.78,46.65,46.77,36900.0,30.578,30.6566,30.5714,30.6501,36900.0
2008-07-29 09:40:00,46.77,46.9,46.66,46.69,48500.0,30.6501,30.7353,30.578,30.5976,48500.0
2008-07-29 09:45:00,46.69,46.74,46.64,46.69,25600.0,30.5976,30.6304,30.5649,30.5976,25600.0
2008-07-29 09:50:00,46.71,46.73,46.65,46.71,28300.0,30.6107,30.6239,30.5714,30.6107,28300.0
2008-07-29 09:55:00,46.71,46.81,46.65,46.75,42400.0,30.6107,30.6763,30.5714,30.637,42400.0
2008-07-29 10:00:00,46.76,46.9,46.73,46.89,37900.0,30.6435,30.7353,30.6239,30.7287,37900.0
2008-07-29 10:05:00,46.89,46.91,46.77,46.79,33800.0,30.7287,30.7418,30.6501,30.6632,33800.0
2008-07-29 10:10:00,46.79,46.83,46.69,46.71,39000.0,30.6632,30.6894,30.5976,30.6107,39000.0
2008-07-29 10:15:00,46.72,46.79,46.72,46.77,25700.0,30.6173,30.6632,30.6173,30.6501,25700.0
2008-07-29 10:20:00,46.77,46.79,46.71,46.77,15500.0,30.6501,30.6632,30.6107,30.6501,15500.0
2008-07-29 10:25:00,46.75,46.78,46.71,46.71,17000.0,30.637,30.6566,30.6107,30.6107,17000.0
2008-07-29 10:30:00,46.72,46.73,46.57,46.65,35200.0,30.6173,30.6239,30.519,30.5714,35200.0
2008-07-29 10:35:00,46.64,46.72,46.6,46.67,25200.0,30.5649,30.6173,30.5387,30.5845,25200.0
2008-07-29 10:40:00,46.66,46.75,46.56,46.57,36000.0,30.578,30.637,30.5124,30.519,36000.0
2008-07-29 10:45:00,46.58,46.71,46.57,46.62,25800.0,30.5256,30.6107,30.519,30.5518,25800.0
2008-07-29 10:50:00,46.62,46.62,46.56,46.61,23900.0,30.5518,30.5518,30.5124,30.5452,23900.0
2008-07-29 10:55:00,46.6,46.63,46.53,46.53,23400.0,30.5387,30.5583,30.4928,30.4928,23400.0
2008-07-29 11:00:00,46.53,46.59,46.48,46.59,24100.0,30.4928,30.5321,30.46,30.5321,24100.0
2008-07-29 11:05:00,46.59,46.62,46.44,46.46,25000.0,30.5321,30.5518,30.4338,30.4469,25000.0
2008-07-29 11:10:00,46.45,46.53,46.44,46.53,20400.0,30.4404,30.4928,30.4338,30.4928,20400.0
2008-07-29 11:15:00,46.53,46.64,46.52,46.58,55000.0,30.4928,30.5649,30.4862,30.5256,55000.0
2008-07-29 11:20:00,46.59,46.6,46.56,46.56,20800.0,30.5321,30.5387,30.5124,30.5124,20800.0
2008-07-29 11:25:00,46.56,46.6,46.54,46.56,22600.0,30.5124,30.5387,30.4993,30.5124,22600.0
2008-07-29 11:30:00,46.56,46.67,46.56,46.66,11700.0,30.5124,30.5845,30.5124,30.578,11700.0
2008-07-29 11:35:00,46.65,46.68,46.59,46.68,16100.0,30.5714,30.5911,30.5321,30.5911,16100.0
2008-07-29 11:40:00,46.68,46.8,46.67,46.75,22300.0,30.5911,30.6697,30.5845,30.637,22300.0
2008-07-29 11:45:00,46.75,46.82,46.75,46.8,19400.0,30.637,30.6828,30.637,30.6697,19400.0
2008-07-29 11:50:00,46.79,46.79,46.73,46.76,24700.0,30.6632,30.6632,30.6239,30.6435,24700.0
2008-07-29 11:55:00,46.75,46.77,46.73,46.75,9200.0,30.637,30.6501,30.6239,30.637,9200.0
2008-07-29 12:00:00,46.75,46.75,46.67,46.67,22800.0,30.637,30.637,30.5845,30.5845,22800.0
2008-07-29 12:05:00,46.67,46.75,46.66,46.71,20200.0,30.5845,30.637,30.578,30.6107,20200.0
2008-07-29 12:10:00,46.71,46.78,46.7,46.76,12800.0,30.6107,30.6566,30.6042,30.6435,12800.0
2008-07-29 12:15:00,46.78,46.82,46.72,46.72,12500.0,30.6566,30.6828,30.6173,30.6173,12500.0
2008-07-29 12:20:00,46.71,46.76,46.7,46.74,9200.0,30.6107,30.6435,30.6042,30.6304,9200.0
2008-07-29 12:25:00,46.74,46.8,46.7,46.8,17400.0,30.6304,30.6697,30.6042,30.6697,17400.0
2008-07-29 12:30:00,46.81,46.81,46.75,46.75,14300.0,30.6763,30.6763,30.637,30.637,14300.0
2008-07-29 12:35:00,46.77,46.8,46.7,46.7,13000.0,30.6501,30.6697,30.6042,30.6042,13000.0
2008-07-29 12:40:00,46.69,46.72,46.68,46.7,9400.0,30.5976,30.6173,30.5911,30.6042,9400.0
2008-07-29 12:45:00,46.71,46.76,46.68,46.69,15000.0,30.6107,30.6435,30.5911,30.5976,15000.0
2008-07-29 12:50:00,46.69,46.75,46.66,46.75,15400.0,30.5976,30.637,30.578,30.637,15400.0
2008-07-29 12:55:00,46.74,46.82,46.72,46.82,8600.0,30.6304,30.6828,30.6173,30.6828,8600.0
2008-07-29 13:00:00,46.8,46.84,46.74,46.75,14500.0,30.6697,30.6959,30.6304,30.637,14500.0
2008-07-29 13:05:00,46.74,46.76,46.63,46.64,13200.0,30.6304,30.6435,30.5583,30.5649,13200.0
2008-07-29 13:10:00,46.65,46.78,46.65,46.74,10500.0,30.5714,30.6566,30.5714,30.6304,10500.0
2008-07-29 13:15:00,46.73,46.73,46.61,46.69,20100.0,30.6239,30.6239,30.5452,30.5976,20100.0
2008-07-29 13:20:00,46.69,46.72,46.68,46.71,8400.0,30.5976,30.6173,30.5911,30.6107,8400.0
2008-07-29 13:25:00,46.72,46.82,46.71,46.79,18400.0,30.6173,30.6828,30.6107,30.6632,18400.0
2008-07-29 13:30:00,46.79,46.85,46.78,46.85,20400.0,30.6632,30.7025,30.6566,30.7025,20400.0
2008-07-29 13:35:00,46.85,46.87,46.79,46.8,24800.0,30.7025,30.7156,30.6632,30.6697,24800.0
2008-07-29 13:40:00,46.81,46.83,46.78,46.83,17300.0,30.6763,30.6894,30.6566,30.6894,17300.0
2008-07-29 13:45:00,46.83,46.83,46.79,46.82,13500.0,30.6894,30.6894,30.6632,30.6828,13500.0
2008-07-29 13:50:00,46.82,46.88,46.81,46.85,23500.0,30.6828,30.7222,30.6763,30.7025,23500.0
2008-07-29 13:55:00,46.85,46.85,46.81,46.81,24200.0,30.7025,30.7025,30.6763,30.6763,24200.0
2008-07-29 14:00:00,46.82,46.84,46.76,46.8,22000.0,30.6828,30.6959,30.6435,30.6697,22000.0
2008-07-29 14:05:00,46.8,46.8,46.65,46.7,21300.0,30.6697,30.6697,30.5714,30.6042,21300.0
2008-07-29 14:10:00,46.7,46.71,46.64,46.65,23500.0,30.6042,30.6107,30.5649,30.5714,23500.0
2008-07-29 14:15:00,46.65,46.73,46.65,46.69,22700.0,30.5714,30.6239,30.5714,30.5976,22700.0
2008-07-29 14:20:00,46.7,46.75,46.69,46.74,16800.0,30.6042,30.637,30.5976,30.6304,16800.0
2008-07-29 14:25:00,46.75,46.76,46.69,46.7,19400.0,30.637,30.6435,30.5976,30.6042,19400.0
2008-07-29 14:30:00,46.7,46.76,46.62,46.63,24100.0,30.6042,30.6435,30.5518,30.5583,24100.0
2008-07-29 14:35:00,46.63,46.63,46.57,46.57,14200.0,30.5583,30.5583,30.519,30.519,14200.0
2008-07-29 14:40:00,46.58,46.63,46.49,46.5,34500.0,30.5256,30.5583,30.4666,30.4731,34500.0
2008-07-29 14:45:00,46.51,46.69,46.51,46.61,40300.0,30.4797,30.5976,30.4797,30.5452,40300.0
2008-07-29 14:50:00,46.61,46.7,46.56,46.7,36300.0,30.5452,30.6042,30.5124,30.6042,36300.0
2008-07-29 14:55:00,46.69,46.72,46.66,46.69,54000.0,30.5976,30.6173,30.578,30.5976,54000.0
2008-07-29 15:00:00,46.7,46.76,46.7,46.7,15300.0,30.6042,30.6435,30.6042,30.6042,15300.0
2008-07-29 15:05:00,46.71,46.75,46.7,46.73,15600.0,30.6107,30.637,30.6042,30.6239,15600.0
2008-07-29 15:10:00,46.74,46.76,46.69,46.74,19400.0,30.6304,30.6435,30.5976,30.6304,19400.0
2008-07-29 15:15:00,46.74,46.82,46.71,46.71,39800.0,30.6304,30.6828,30.6107,30.6107,39800.0
2008-07-29 15:20:00,46.71,46.86,46.7,46.85,31000.0,30.6107,30.709,30.6042,30.7025,31000.0
2008-07-29 15:25:00,46.86,46.87,46.8,46.81,29900.0,30.709,30.7156,30.6697,30.6763,29900.0
2008-07-29 15:30:00,46.82,46.83,46.78,46.82,28000.0,30.6828,30.6894,30.6566,30.6828,28000.0
2008-07-29 15:35:00,46.82,46.91,46.81,46.9,56800.0,30.6828,30.7418,30.6763,30.7353,56800.0
2008-07-29 15:40:00,46.91,46.91,46.81,46.81,60700.0,30.7418,30.7418,30.6763,30.6763,60700.0
2008-07-29 15:45:00,46.81,46.82,46.75,46.77,44800.0,30.6763,30.6828,30.637,30.6501,44800.0
2008-07-29 15:50:00,46.77,46.81,46.76,46.78,68900.0,30.6501,30.6763,30.6435,30.6566,68900.0
2008-07-29 15:55:00,46.79,46.86,46.78,46.86,71300.0,30.6632,30.709,30.6566,30.709,71300.0
2008-07-30 09:30:00,47.05,47.17,46.8,47.16,58500.0,30.8336,30.9122,30.6697,30.9056,58500.0
2008-07-30 09:35:00,47.15,47.38,47.15,47.36,45400.0,30.8991,31.0498,30.8991,31.0367,45400.0
2008-07-30 09:40:00,47.34,47.54,47.34,47.52,71600.0,31.0236,31.1547,31.0236,31.1416,71600.0
2008-07-30 09:45:00,47.54,47.57,47.47,47.52,52300.0,31.1547,31.1743,31.1088,31.1416,52300.0
2008-07-30 09:50:00,47.51,47.54,47.44,47.47,42300.0,31.135,31.1547,31.0891,31.1088,42300.0
2008-07-30 09:55:00,47.46,47.56,47.44,47.47,42800.0,31.1022,31.1678,31.0891,31.1088,42800.0
2008-07-30 10:00:00,47.46,47.48,47.39,47.41,41800.0,31.1022,31.1154,31.0564,31.0695,41800.0
2008-07-30 10:05:00,47.43,47.57,47.41,47.56,59200.0,31.0826,31.1743,31.0695,31.1678,59200.0
2008-07-30 10:10:00,47.56,47.65,47.54,47.65,46300.0,31.1678,31.2268,31.1547,31.2268,46300.0
2008-07-30 10:15:00,47.65,47.81,47.64,47.78,58900.0,31.2268,31.3316,31.2202,31.312,58900.0
2008-07-30 10:20:00,47.79,47.88,47.78,47.88,75000.0,31.3185,31.3775,31.312,31.3775,75000.0
2008-07-30 10:25:00,47.88,47.94,47.88,47.9,51500.0,31.3775,31.4168,31.3775,31.3906,51500.0
2008-07-30 10:30:00,47.9,48.04,47.89,47.92,70900.0,31.3906,31.4823,31.384,31.4037,70900.0
2008-07-30 10:35:00,47.91,47.97,47.6,47.64,69500.0,31.3972,31.4365,31.194,31.2202,69500.0
2008-07-30 10:40:00,47.63,47.67,47.54,47.58,51400.0,31.2137,31.2399,31.1547,31.1809,51400.0
2008-07-30 10:45:00,47.58,47.73,47.54,47.58,43800.0,31.1809,31.2792,31.1547,31.1809,43800.0
2008-07-30 10:50:00,47.56,47.58,47.43,47.45,49700.0,31.1678,31.1809,31.0826,31.0957,49700.0
2008-07-30 10:55:00,47.45,47.5,47.39,47.44,40800.0,31.0957,31.1285,31.0564,31.0891,40800.0
2008-07-30 11:00:00,47.43,47.56,47.39,47.55,44700.0,31.0826,31.1678,31.0564,31.1612,44700.0
2008-07-30 11:05:00,47.55,47.65,47.55,47.6,33500.0,31.1612,31.2268,31.1612,31.194,33500.0
2008-07-30 11:10:00,47.61,47.72,47.6,47.7,38100.0,31.2006,31.2726,31.194,31.2595,38100.0
2008-07-30 11:15:00,47.7,47.75,47.58,47.58,37700.0,31.2595,31.2923,31.1809,31.1809,37700.0
2008-07-30 11:20:00,47.58,47.58,47.5,47.58,38000.0,31.1809,31.1809,31.1285,31.1809,38000.0
2008-07-30 11:25:00,47.59,47.73,47.59,47.68,27500.0,31.1874,31.2792,31.1874,31.2464,27500.0
2008-07-30 11:30:00,47.69,47.81,47.66,47.78,17900.0,31.253,31.3316,31.2333,31.312,17900.0
2008-07-30 11:35:00,47.79,47.8,47.74,47.76,24000.0,31.3185,31.3251,31.2857,31.2989,24000.0
2008-07-30 11:40:00,47.75,47.76,47.74,47.75,4700.0,31.2923,31.2989,31.2857,31.2923,4700.0
2008-07-30 11:45:00,47.75,47.8,47.75,47.79,8800.0,31.2923,31.3251,31.2923,31.3185,8800.0
2008-07-30 11:50:00,47.79,47.81,47.78,47.81,19500.0,31.3185,31.3316,31.312,31.3316,19500.0
2008-07-30 11:55:00,47.81,47.88,47.77,47.77,18500.0,31.3316,31.3775,31.3054,31.3054,18500.0
2008-07-30 12:00:00,47.78,47.81,47.71,47.75,11800.0,31.312,31.3316,31.2661,31.2923,11800.0
2008-07-30 12:05:00,47.75,47.78,47.72,47.74,9500.0,31.2923,31.312,31.2726,31.2857,9500.0
2008-07-30 12:10:00,47.72,47.72,47.6,47.67,14400.0,31.2726,31.2726,31.194,31.2399,14400.0
2008-07-30 12:15:00,47.65,47.68,47.64,47.66,8500.0,31.2268,31.2464,31.2202,31.2333,8500.0
2008-07-30 12:20:00,47.67,47.7,47.66,47.68,5800.0,31.2399,31.2595,31.2333,31.2464,5800.0
2008-07-30 12:25:00,47.67,47.71,47.59,47.69,15500.0,31.2399,31.2661,31.1874,31.253,15500.0
2008-07-30 12:30:00,47.69,47.69,47.59,47.6,11900.0,31.253,31.253,31.1874,31.194,11900.0
2008-07-30 12:35:00,47.6,47.6,47.55,47.55,10800.0,31.194,31.194,31.1612,31.1612,10800.0
2008-07-30 12:40:00,47.54,47.54,47.5,47.5,13100.0,31.1547,31.1547,31.1285,31.1285,13100.0
2008-07-30 12:45:00,47.5,47.51,47.38,47.39,15400.0,31.1285,31.135,31.0498,31.0564,15400.0
2008-07-30 12:50:00,47.41,47.42,47.38,47.4,8800.0,31.0695,31.076,31.0498,31.0629,8800.0
2008-07-30 12:55:00,47.41,47.46,47.4,47.46,11000.0,31.0695,31.1022,31.0629,31.1022,11000.0
2008-07-30 13:00:00,47.45,47.46,47.38,47.38,17200.0,31.0957,31.1022,31.0498,31.0498,17200.0
2008-07-30 13:05:00,47.37,47.39,47.34,47.35,19000.0,31.0433,31.0564,31.0236,31.0302,19000.0
2008-07-30 13:10:00,47.35,47.37,47.25,47.36,28100.0,31.0302,31.0433,30.9646,31.0367,28100.0
2008-07-30 13:15:00,47.35,47.38,47.31,47.32,18200.0,31.0302,31.0498,31.0039,31.0105,18200.0
2008-07-30 13:20:00,47.33,47.42,47.33,47.37,13500.0,31.0171,31.076,31.0171,31.0433,13500.0
2008-07-30 13:25:00,47.38,47.4,47.36,47.36,6400.0,31.0498,31.0629,31.0367,31.0367,6400.0
2008-07-30 13:30:00,47.37,47.39,47.34,47.37,11700.0,31.0433,31.0564,31.0236,31.0433,11700.0
2008-07-30 13:35:00,47.37,47.42,47.34,47.39,15800.0,31.0433,31.076,31.0236,31.0564,15800.0
2008-07-30 13:40:00,47.39,47.4,47.35,47.39,9900.0,31.0564,31.0629,31.0302,31.0564,9900.0
2008-07-30 13:45:00,47.4,47.4,47.33,47.34,16800.0,31.0629,31.0629,31.0171,31.0236,16800.0
2008-07-30 13:50:00,47.33,47.33,47.21,47.22,11400.0,31.0171,31.0171,30.9384,30.945,11400.0
2008-07-30 13:55:00,47.2,47.35,47.19,47.3,24700.0,30.9319,31.0302,30.9253,30.9974,24700.0
2008-07-30 14:00:00,47.31,47.34,47.27,47.31,11500.0,31.0039,31.0236,30.9777,31.0039,11500.0
2008-07-30 14:05:00,47.3,47.34,47.28,47.3,18700.0,30.9974,31.0236,30.9843,30.9974,18700.0
2008-07-30 14:10:00,47.29,47.33,47.27,47.29,10500.0,30.9908,31.0171,30.9777,30.9908,10500.0
2008-07-30 14:15:00,47.29,47.35,47.27,47.29,19500.0,30.9908,31.0302,30.9777,30.9908,19500.0
2008-07-30 14:20:00,47.29,47.39,47.27,47.35,27400.0,30.9908,31.0564,30.9777,31.0302,27400.0
2008-07-30 14:25:00,47.35,47.43,47.34,47.4,29700.0,31.0302,31.0826,31.0236,31.0629,29700.0
2008-07-30 14:30:00,47.41,47.5,47.37,47.49,16800.0,31.0695,31.1285,31.0433,31.1219,16800.0
2008-07-30 14:35:00,47.48,47.5,47.45,47.46,10200.0,31.1154,31.1285,31.0957,31.1022,10200.0
2008-07-30 14:40:00,47.44,47.47,47.42,47.42,9200.0,31.0891,31.1088,31.076,31.076,9200.0
2008-07-30 14:45:00,47.44,47.47,47.39,47.4,22800.0,31.0891,31.1088,31.0564,31.0629,22800.0
2008-07-30 14:50:00,47.4,47.48,47.39,47.43,32200.0,31.0629,31.1154,31.0564,31.0826,32200.0
2008-07-30 14:55:00,47.43,47.51,47.4,47.5,12400.0,31.0826,31.135,31.0629,31.1285,12400.0
2008-07-30 15:00:00,47.5,47.53,47.38,47.38,16700.0,31.1285,31.1481,31.0498,31.0498,16700.0
2008-07-30 15:05:00,47.38,47.4,47.3,47.4,25600.0,31.0498,31.0629,30.9974,31.0629,25600.0
2008-07-30 15:10:00,47.41,47.46,47.35,47.42,22400.0,31.0695,31.1022,31.0302,31.076,22400.0
2008-07-30 15:15:00,47.43,47.45,47.39,47.42,13600.0,31.0826,31.0957,31.0564,31.076,13600.0
2008-07-30 15:20:00,47.43,47.56,47.42,47.51,22900.0,31.0826,31.1678,31.076,31.135,22900.0
2008-07-30 15:25:00,47.51,47.62,47.51,47.61,16200.0,31.135,31.2071,31.135,31.2006,16200.0
2008-07-30 15:30:00,47.62,47.75,47.61,47.69,33700.0,31.2071,31.2923,31.2006,31.253,33700.0
2008-07-30 15:35:00,47.69,47.79,47.66,47.79,29800.0,31.253,31.3185,31.2333,31.3185,29800.0
2008-07-30 15:40:00,47.79,47.8,47.73,47.79,36000.0,31.3185,31.3251,31.2792,31.3185,36000.0
2008-07-30 15:45:00,47.8,47.81,47.75,47.77,34200.0,31.3251,31.3316,31.2923,31.3054,34200.0
2008-07-30 15:50:00,47.78,47.79,47.65,47.66,43100.0,31.312,31.3185,31.2268,31.2333,43100.0
2008-07-30 15:55:00,47.65,47.75,47.65,47.75,79100.0,31.2268,31.2923,31.2268,31.2923,79100.0
2008-07-31 09:30:00,47.49,47.49,47.07,47.31,67200.0,31.1219,31.1219,30.8467,31.0039,67200.0
2008-07-31 09:35:00,47.33,47.4,47.26,47.35,20900.0,31.0171,31.0629,30.9712,31.0302,20900.0
2008-07-31 09:40:00,47.33,47.44,47.32,47.4,28000.0,31.0171,31.0891,31.0105,31.0629,28000.0
2008-07-31 09:45:00,47.39,47.61,47.32,47.59,44000.0,31.0564,31.2006,31.0105,31.1874,44000.0
2008-07-31 09:50:00,47.6,47.84,47.59,47.8,29800.0,31.194,31.3513,31.1874,31.3251,29800.0
2008-07-31 09:55:00,47.81,47.81,47.59,47.67,16600.0,31.3316,31.3316,31.1874,31.2399,16600.0
2008-07-31 10:00:00,47.66,47.66,47.35,47.35,26000.0,31.2333,31.2333,31.0302,31.0302,26000.0
2008-07-31 10:05:00,47.38,47.48,47.09,47.11,97100.0,31.0498,31.1154,30.8598,30.8729,97100.0
2008-07-31 10:10:00,47.13,47.26,47.0,47.25,91900.0,30.886,30.9712,30.8008,30.9646,91900.0
2008-07-31 10:15:00,47.25,47.52,47.25,47.47,41500.0,30.9646,31.1416,30.9646,31.1088,41500.0
2008-07-31 10:20:00,47.44,47.7,47.4,47.7,30500.0,31.0891,31.2595,31.0629,31.2595,30500.0
2008-07-31 10:25:00,47.69,47.8,47.69,47.72,28300.0,31.253,31.3251,31.253,31.2726,28300.0
2008-07-31 10:30:00,47.72,47.73,47.65,47.66,8900.0,31.2726,31.2792,31.2268,31.2333,8900.0
2008-07-31 10:35:00,47.65,47.65,47.49,47.56,15600.0,31.2268,31.2268,31.1219,31.1678,15600.0
2008-07-31 10:40:00,47.56,47.61,47.51,47.57,8500.0,31.1678,31.2006,31.135,31.1743,8500.0
2008-07-31 10:45:00,47.59,47.7,47.57,47.61,9500.0,31.1874,31.2595,31.1743,31.2006,9500.0
2008-07-31 10:50:00,47.63,47.78,47.63,47.78,22000.0,31.2137,31.312,31.2137,31.312,22000.0
2008-07-31 10:55:00,47.79,47.8,47.75,47.77,17600.0,31.3185,31.3251,31.2923,31.3054,17600.0
2008-07-31 11:00:00,47.77,47.82,47.76,47.77,8300.0,31.3054,31.3382,31.2989,31.3054,8300.0
2008-07-31 11:05:00,47.78,47.78,47.72,47.75,7500.0,31.312,31.312,31.2726,31.2923,7500.0
2008-07-31 11:10:00,47.76,47.76,47.65,47.68,9600.0,31.2989,31.2989,31.2268,31.2464,9600.0
2008-07-31 11:15:00,47.68,47.7,47.68,47.69,2700.0,31.2464,31.2595,31.2464,31.253,2700.0
2008-07-31 11:20:00,47.68,47.68,47.6,47.67,16400.0,31.2464,31.2464,31.194,31.2399,16400.0
2008-07-31 11:25:00,47.67,47.67,47.46,47.46,8500.0,31.2399,31.2399,31.1022,31.1022,8500.0
2008-07-31 11:30:00,47.46,47.61,47.44,47.52,37300.0,31.1022,31.2006,31.0891,31.1416,37300.0
2008-07-31 11:35:00,47.51,47.55,47.49,47.49,11900.0,31.135,31.1612,31.1219,31.1219,11900.0
2008-07-31 11:40:00,47.49,47.49,47.38,47.41,10100.0,31.1219,31.1219,31.0498,31.0695,10100.0
2008-07-31 11:45:00,47.41,47.41,47.31,47.32,7000.0,31.0695,31.0695,31.0039,31.0105,7000.0
2008-07-31 11:50:00,47.32,47.38,47.28,47.38,9900.0,31.0105,31.0498,30.9843,31.0498,9900.0
2008-07-31 11:55:00,47.39,47.42,47.36,47.39,10100.0,31.0564,31.076,31.0367,31.0564,10100.0
2008-07-31 12:00:00,47.38,47.42,47.29,47.29,24100.0,31.0498,31.076,30.9908,30.9908,24100.0
2008-07-31 12:05:00,47.28,47.3,47.17,47.18,19100.0,30.9843,30.9974,30.9122,30.9188,19100.0
2008-07-31 12:10:00,47.17,47.18,47.06,47.08,38500.0,30.9122,30.9188,30.8401,30.8532,38500.0
2008-07-31 12:15:00,47.09,47.12,47.05,47.1,42600.0,30.8598,30.8794,30.8336,30.8663,42600.0
2008-07-31 12:20:00,47.09,47.16,47.03,47.14,21300.0,30.8598,30.9056,30.8205,30.8925,21300.0
2008-07-31 12:25:00,47.14,47.19,47.12,47.12,15300.0,30.8925,30.9253,30.8794,30.8794,15300.0
2008-07-31 12:30:00,47.11,47.2,47.04,47.2,26200.0,30.8729,30.9319,30.827,30.9319,26200.0
2008-07-31 12:35:00,47.21,47.26,47.16,47.26,11100.0,30.9384,30.9712,30.9056,30.9712,11100.0
2008-07-31 12:40:00,47.25,47.28,47.19,47.26,16500.0,30.9646,30.9843,30.9253,30.9712,16500.0
2008-07-31 12:45:00,47.28,47.31,47.24,47.24,7400.0,30.9843,31.0039,30.9581,30.9581,7400.0
2008-07-31 12:50:00,47.25,47.3,47.24,47.29,9500.0,30.9646,30.9974,30.9581,30.9908,9500.0
2008-07-31 12:55:00,47.28,47.29,47.19,47.21,13200.0,30.9843,30.9908,30.9253,30.9384,13200.0
2008-07-31 13:00:00,47.21,47.22,47.07,47.11,30400.0,30.9384,30.945,30.8467,30.8729,30400.0
2008-07-31 13:05:00,47.09,47.26,47.09,47.26,13400.0,30.8598,30.9712,30.8598,30.9712,13400.0
2008-07-31 13:10:00,47.25,47.36,47.25,47.35,9300.0,30.9646,31.0367,30.9646,31.0302,9300.0
2008-07-31 13:15:00,47.35,47.41,47.32,47.34,13500.0,31.0302,31.0695,31.0105,31.0236,13500.0
2008-07-31 13:20:00,47.34,47.35,47.31,47.32,8400.0,31.0236,31.0302,31.0039,31.0105,8400.0
2008-07-31 13:25:00,47.32,47.34,47.23,47.26,7700.0,31.0105,31.0236,30.9515,30.9712,7700.0
2008-07-31 13:30:00,47.24,47.29,47.24,47.25,8600.0,30.9581,30.9908,30.9581,30.9646,8600.0
2008-07-31 13:35:00,47.25,47.26,47.21,47.26,6500.0,30.9646,30.9712,30.9384,30.9712,6500.0
2008-07-31 13:40:00,47.26,47.35,47.26,47.3,15300.0,30.9712,31.0302,30.9712,30.9974,15300.0
2008-07-31 13:45:00,47.31,47.31,47.23,47.26,13400.0,31.0039,31.0039,30.9515,30.9712,13400.0
2008-07-31 13:50:00,47.26,47.28,47.25,47.26,16900.0,30.9712,30.9843,30.9646,30.9712,16900.0
2008-07-31 13:55:00,47.26,47.26,47.14,47.16,21900.0,30.9712,30.9712,30.8925,30.9056,21900.0
2008-07-31 14:00:00,47.16,47.22,47.12,47.21,17000.0,30.9056,30.945,30.8794,30.9384,17000.0
2008-07-31 14:05:00,47.22,47.32,47.2,47.3,13400.0,30.945,31.0105,30.9319,30.9974,13400.0
2008-07-31 14:10:00,47.29,47.3,47.23,47.25,12900.0,30.9908,30.9974,30.9515,30.9646,12900.0
2008-07-31 14:15:00,47.28,47.38,47.26,47.38,16900.0,30.9843,31.0498,30.9712,31.0498,16900.0
2008-07-31 14:20:00,47.4,47.41,47.3,47.3,17300.0,31.0629,31.0695,30.9974,30.9974,17300.0
2008-07-31 14:25:00,47.28,47.28,47.23,47.23,9900.0,30.9843,30.9843,30.9515,30.9515,9900.0
2008-07-31 14:30:00,47.23,47.39,47.23,47.35,15300.0,30.9515,31.0564,30.9515,31.0302,15300.0
2008-07-31 14:35:00,47.36,47.44,47.3,47.44,18100.0,31.0367,31.0891,30.9974,31.0891,18100.0
2008-07-31 14:40:00,47.43,47.44,47.38,47.42,16900.0,31.0826,31.0891,31.0498,31.076,16900.0
2008-07-31 14:45:00,47.42,47.43,47.34,47.36,12300.0,31.076,31.0826,31.0236,31.0367,12300.0
2008-07-31 14:50:00,47.37,47.43,47.28,47.3,25200.0,31.0433,31.0826,30.9843,30.9974,25200.0
2008-07-31 14:55:00,47.3,47.38,47.3,47.32,16400.0,30.9974,31.0498,30.9974,31.0105,16400.0
2008-07-31 15:00:00,47.34,47.41,47.29,47.29,29900.0,31.0236,31.0695,30.9908,30.9908,29900.0
2008-07-31 15:05:00,47.29,47.34,47.26,47.3,22500.0,30.9908,31.0236,30.9712,30.9974,22500.0
2008-07-31 15:10:00,47.3,47.5,47.3,47.5,24000.0,30.9974,31.1285,30.9974,31.1285,24000.0
2008-07-31 15:15:00,47.5,47.5,47.32,47.33,32900.0,31.1285,31.1285,31.0105,31.0171,32900.0
2008-07-31 15:20:00,47.33,47.37,47.24,47.24,26700.0,31.0171,31.0433,30.9581,30.9581,26700.0
2008-07-31 15:25:00,47.24,47.32,47.24,47.25,30500.0,30.9581,31.0105,30.9581,30.9646,30500.0
2008-07-31 15:30:00,47.25,47.27,47.12,47.2,44700.0,30.9646,30.9777,30.8794,30.9319,44700.0
2008-07-31 15:35:00,47.2,47.28,47.17,47.19,55000.0,30.9319,30.9843,30.9122,30.9253,55000.0
2008-07-31 15:40:00,47.17,47.25,47.0,47.03,78800.0,30.9122,30.9646,30.8008,30.8205,78800.0
2008-07-31 15:45:00,47.02,47.05,46.9,46.92,60500.0,30.8139,30.8336,30.7353,30.7484,60500.0
2008-07-31 15:50:00,46.92,46.94,46.82,46.84,80500.0,30.7484,30.7615,30.6828,30.6959,80500.0
2008-07-31 15:55:00,46.84,46.91,46.8,46.89,91800.0,30.6959,30.7418,30.6697,30.7287,91800.0
2008-08-01 09:30:00,47.13,47.65,47.13,47.52,62800.0,30.886,31.2268,30.886,31.1416,62800.0
2008-08-01 09:35:00,47.51,47.52,47.26,47.36,41900.0,31.135,31.1416,30.9712,31.0367,41900.0
2008-08-01 09:40:00,47.32,47.33,47.07,47.16,35900.0,31.0105,31.0171,30.8467,30.9056,35900.0
2008-08-01 09:45:00,47.13,47.15,46.97,47.02,32300.0,30.886,30.8991,30.7811,30.8139,32300.0
2008-08-01 09:50:00,47.03,47.04,46.8,46.9,31500.0,30.8205,30.827,30.6697,30.7353,31500.0
2008-08-01 09:55:00,46.92,47.04,46.92,47.01,24300.0,30.7484,30.827,30.7484,30.8073,24300.0
2008-08-01 10:00:00,47.01,47.2,46.97,47.19,42800.0,30.8073,30.9319,30.7811,30.9253,42800.0
2008-08-01 10:05:00,47.2,47.21,46.77,46.8,29200.0,30.9319,30.9384,30.6501,30.6697,29200.0
2008-08-01 10:10:00,46.81,46.92,46.79,46.9,19800.0,30.6763,30.7484,30.6632,30.7353,19800.0
2008-08-01 10:15:00,46.9,46.97,46.89,46.9,38600.0,30.7353,30.7811,30.7287,30.7353,38600.0
2008-08-01 10:20:00,46.91,46.93,46.72,46.85,21200.0,30.7418,30.7549,30.6173,30.7025,21200.0
2008-08-01 10:25:00,46.84,47.0,46.84,46.97,20400.0,30.6959,30.8008,30.6959,30.7811,20400.0
2008-08-01 10:30:00,46.97,47.06,46.97,47.03,23400.0,30.7811,30.8401,30.7811,30.8205,23400.0
2008-08-01 10:35:00,47.05,47.32,46.98,47.31,43300.0,30.8336,31.0105,30.7877,31.0039,43300.0
2008-08-01 10:40:00,47.31,47.33,47.24,47.28,41900.0,31.0039,31.0171,30.9581,30.9843,41900.0
2008-08-01 10:45:00,47.27,47.46,47.27,47.44,36600.0,30.9777,31.1022,30.9777,31.0891,36600.0
2008-08-01 10:50:00,47.44,47.44,47.29,47.37,27100.0,31.0891,31.0891,30.9908,31.0433,27100.0
2008-08-01 10:55:00,47.38,47.38,47.25,47.34,22100.0,31.0498,31.0498,30.9646,31.0236,22100.0
2008-08-01 11:00:00,47.34,47.38,47.22,47.22,21100.0,31.0236,31.0498,30.945,30.945,21100.0
2008-08-01 11:05:00,47.21,47.28,47.21,47.27,22200.0,30.9384,30.9843,30.9384,30.9777,22200.0
2008-08-01 11:10:00,47.27,47.31,47.18,47.24,20500.0,30.9777,31.0039,30.9188,30.9581,20500.0
2008-08-01 11:15:00,47.24,47.33,47.2,47.32,17500.0,30.9581,31.0171,30.9319,31.0105,17500.0
2008-08-01 11:20:00,47.33,47.33,47.17,47.22,14900.0,31.0171,31.0171,30.9122,30.945,14900.0
2008-08-01 11:25:00,47.22,47.3,47.2,47.25,18000.0,30.945,30.9974,30.9319,30.9646,18000.0
2008-08-01 11:30:00,47.23,47.32,47.22,47.32,49000.0,30.9515,31.0105,30.945,31.0105,49000.0
2008-08-01 11:35:00,47.31,47.32,47.27,47.31,37000.0,31.0039,31.0105,30.9777,31.0039,37000.0
2008-08-01 11:40:00,47.3,47.31,47.24,47.27,22600.0,30.9974,31.0039,30.9581,30.9777,22600.0
2008-08-01 11:45:00,47.27,47.27,47.19,47.2,13700.0,30.9777,30.9777,30.9253,30.9319,13700.0
2008-08-01 11:50:00,47.2,47.2,47.14,47.18,20200.0,30.9319,30.9319,30.8925,30.9188,20200.0
2008-08-01 11:55:00,47.18,47.25,47.18,47.2,18100.0,30.9188,30.9646,30.9188,30.9319,18100.0
2008-08-01 12:00:00,47.21,47.21,47.04,47.05,16300.0,30.9384,30.9384,30.827,30.8336,16300.0
2008-08-01 12:05:00,47.06,47.08,46.96,47.0,52900.0,30.8401,30.8532,30.7746,30.8008,52900.0
2008-08-01 12:10:00,46.99,47.01,46.94,47.0,40600.0,30.7942,30.8073,30.7615,30.8008,40600.0
2008-08-01 12:15:00,47.0,47.0,46.86,46.86,27800.0,30.8008,30.8008,30.709,30.709,27800.0
2008-08-01 12:20:00,46.86,46.91,46.86,46.88,15800.0,30.709,30.7418,30.709,30.7222,15800.0
2008-08-01 12:25:00,46.88,46.88,46.84,46.87,8200.0,30.7222,30.7222,30.6959,30.7156,8200.0
2008-08-01 12:30:00,46.87,46.89,46.79,46.87,34000.0,30.7156,30.7287,30.6632,30.7156,34000.0
2008-08-01 12:35:00,46.88,46.88,46.82,46.82,33600.0,30.7222,30.7222,30.6828,30.6828,33600.0
2008-08-01 12:40:00,46.83,46.83,46.71,46.75,57300.0,30.6894,30.6894,30.6107,30.637,57300.0
2008-08-01 12:45:00,46.75,46.8,46.72,46.72,19300.0,30.637,30.6697,30.6173,30.6173,19300.0
2008-08-01 12:50:00,46.73,46.76,46.59,46.67,40500.0,30.6239,30.6435,30.5321,30.5845,40500.0
2008-08-01 12:55:00,46.68,46.7,46.59,46.63,23500.0,30.5911,30.6042,30.5321,30.5583,23500.0
2008-08-01 13:00:00,46.61,46.77,46.61,46.76,18200.0,30.5452,30.6501,30.5452,30.6435,18200.0
2008-08-01 13:05:00,46.76,46.79,46.72,46.74,20100.0,30.6435,30.6632,30.6173,30.6304,20100.0
2008-08-01 13:10:00,46.74,46.78,46.72,46.76,19200.0,30.6304,30.6566,30.6173,30.6435,19200.0
2008-08-01 13:15:00,46.74,46.81,46.73,46.79,44400.0,30.6304,30.6763,30.6239,30.6632,44400.0
2008-08-01 13:20:00,46.79,46.82,46.75,46.79,30800.0,30.6632,30.6828,30.637,30.6632,30800.0
2008-08-01 13:25:00,46.79,46.92,46.79,46.89,18400.0,30.6632,30.7484,30.6632,30.7287,18400.0
2008-08-01 13:30:00,46.88,46.94,46.83,46.92,104200.0,30.7222,30.7615,30.6894,30.7484,104200.0
2008-08-01 13:35:00,46.91,46.95,46.88,46.94,19600.0,30.7418,30.768,30.7222,30.7615,19600.0
2008-08-01 13:40:00,46.94,47.0,46.91,47.0,16600.0,30.7615,30.8008,30.7418,30.8008,16600.0
2008-08-01 13:45:00,46.98,47.03,46.9,47.03,22200.0,30.7877,30.8205,30.7353,30.8205,22200.0
2008-08-01 13:50:00,47.02,47.11,47.02,47.07,31600.0,30.8139,30.8729,30.8139,30.8467,31600.0
2008-08-01 13:55:00,47.07,47.09,47.01,47.03,30200.0,30.8467,30.8598,30.8073,30.8205,30200.0
2008-08-01 14:00:00,47.02,47.04,46.82,46.84,47500.0,30.8139,30.827,30.6828,30.6959,47500.0
2008-08-01 14:05:00,46.82,46.87,46.79,46.82,25900.0,30.6828,30.7156,30.6632,30.6828,25900.0
2008-08-01 14:10:00,46.84,46.84,46.75,46.77,19200.0,30.6959,30.6959,30.637,30.6501,19200.0
2008-08-01 14:15:00,46.77,46.86,46.71,46.82,33200.0,30.6501,30.709,30.6107,30.6828,33200.0
2008-08-01 14:20:00,46.8,46.83,46.74,46.74,21000.0,30.6697,30.6894,30.6304,30.6304,21000.0
2008-08-01 14:25:00,46.74,46.81,46.74,46.77,25100.0,30.6304,30.6763,30.6304,30.6501,25100.0
2008-08-01 14:30:00,46.78,46.8,46.75,46.79,11200.0,30.6566,30.6697,30.637,30.6632,11200.0
2008-08-01 14:35:00,46.79,46.8,46.77,46.79,13500.0,30.6632,30.6697,30.6501,30.6632,13500.0
2008-08-01 14:40:00,46.79,46.9,46.73,46.88,42900.0,30.6632,30.7353,30.6239,30.7222,42900.0
2008-08-01 14:45:00,46.88,46.9,46.8,46.82,41000.0,30.7222,30.7353,30.6697,30.6828,41000.0
2008-08-01 14:50:00,46.84,46.93,46.8,46.93,18000.0,30.6959,30.7549,30.6697,30.7549,18000.0
2008-08-01 14:55:00,46.93,46.99,46.93,46.97,27300.0,30.7549,30.7942,30.7549,30.7811,27300.0
2008-08-01 15:00:00,46.97,47.05,46.89,46.91,29300.0,30.7811,30.8336,30.7287,30.7418,29300.0
2008-08-01 15:05:00,46.91,46.91,46.81,46.82,20700.0,30.7418,30.7418,30.6763,30.6828,20700.0
2008-08-01 15:10:00,46.83,46.96,46.83,46.92,27700.0,30.6894,30.7746,30.6894,30.7484,27700.0
2008-08-01 15:15:00,46.93,46.93,46.84,46.88,28600.0,30.7549,30.7549,30.6959,30.7222,28600.0
2008-08-01 15:20:00,46.89,46.99,46.88,46.97,25000.0,30.7287,30.7942,30.7222,30.7811,25000.0
2008-08-01 15:25:00,46.96,46.96,46.9,46.91,22300.0,30.7746,30.7746,30.7353,30.7418,22300.0
2008-08-01 15:30:00,46.9,46.97,46.84,46.91,46000.0,30.7353,30.7811,30.6959,30.7418,46000.0
2008-08-01 15:35:00,46.91,47.0,46.91,46.99,40300.0,30.7418,30.8008,30.7418,30.7942,40300.0
2008-08-01 15:40:00,46.98,47.01,46.92,46.94,36900.0,30.7877,30.8073,30.7484,30.7615,36900.0
2008-08-01 15:45:00,46.95,47.03,46.92,47.01,61100.0,30.768,30.8205,30.7484,30.8073,61100.0
2008-08-01 15:50:00,47.01,47.02,46.95,46.98,80900.0,30.8073,30.8139,30.768,30.7877,80900.0
2008-08-01 15:55:00,46.99,46.99,46.83,46.88,112400.0,30.7942,30.7942,30.6894,30.7222,112400.0
2008-08-04 09:30:00,46.86,47.03,46.64,46.69,38900.0,30.709,30.8205,30.5649,30.5976,38900.0
2008-08-04 09:35:00,46.66,46.68,46.46,46.46,19600.0,30.578,30.5911,30.4469,30.4469,19600.0
2008-08-04 09:40:00,46.46,46.56,46.44,46.53,26400.0,30.4469,30.5124,30.4338,30.4928,26400.0
2008-08-04 09:45:00,46.52,46.52,46.43,46.48,25400.0,30.4862,30.4862,30.4273,30.46,25400.0
2008-08-04 09:50:00,46.49,46.68,46.47,46.63,18400.0,30.4666,30.5911,30.4535,30.5583,18400.0
2008-08-04 09:55:00,46.63,46.73,46.63,46.66,20700.0,30.5583,30.6239,30.5583,30.578,20700.0
2008-08-04 10:00:00,46.67,46.74,46.59,46.6,19900.0,30.5845,30.6304,30.5321,30.5387,19900.0
2008-08-04 10:05:00,46.6,46.69,46.6,46.6,15300.0,30.5387,30.5976,30.5387,30.5387,15300.0
2008-08-04 10:10:00,46.6,46.61,46.44,46.44,22800.0,30.5387,30.5452,30.4338,30.4338,22800.0
2008-08-04 10:15:00,46.44,46.52,46.4,46.4,29900.0,30.4338,30.4862,30.4076,30.4076,29900.0
2008-08-04 10:20:00,46.41,46.58,46.4,46.45,24800.0,30.4141,30.5256,30.4076,30.4404,24800.0
2008-08-04 10:25:00,46.43,46.57,46.42,46.53,22500.0,30.4273,30.519,30.4207,30.4928,22500.0
2008-08-04 10:30:00,46.53,46.54,46.5,46.51,17700.0,30.4928,30.4993,30.4731,30.4797,17700.0
2008-08-04 10:35:00,46.51,46.52,46.47,46.47,33400.0,30.4797,30.4862,30.4535,30.4535,33400.0
2008-08-04 10:40:00,46.46,46.5,46.38,46.38,22100.0,30.4469,30.4731,30.3945,30.3945,22100.0
2008-08-04 10:45:00,46.37,46.44,46.31,46.42,24800.0,30.3879,30.4338,30.3486,30.4207,24800.0
2008-08-04 10:50:00,46.42,46.6,46.42,46.5,59800.0,30.4207,30.5387,30.4207,30.4731,59800.0
2008-08-04 10:55:00,46.51,46.53,46.45,46.47,19100.0,30.4797,30.4928,30.4404,30.4535,19100.0
2008-08-04 11:00:00,46.46,46.51,46.39,46.49,27200.0,30.4469,30.4797,30.401,30.4666,27200.0
2008-08-04 11:05:00,46.52,46.53,46.45,46.49,25400.0,30.4862,30.4928,30.4404,30.4666,25400.0
2008-08-04 11:10:00,46.49,46.52,46.43,46.43,35900.0,30.4666,30.4862,30.4273,30.4273,35900.0
2008-08-04 11:15:00,46.46,46.53,46.43,46.51,23600.0,30.4469,30.4928,30.4273,30.4797,23600.0
2008-08-04 11:20:00,46.5,46.5,46.37,46.43,25300.0,30.4731,30.4731,30.3879,30.4273,25300.0
2008-08-04 11:25:00,46.43,46.48,46.38,46.39,16800.0,30.4273,30.46,30.3945,30.401,16800.0
2008-08-04 11:30:00,46.38,46.65,46.33,46.62,32500.0,30.3945,30.5714,30.3617,30.5518,32500.0
2008-08-04 11:35:00,46.62,46.75,46.57,46.75,39900.0,30.5518,30.637,30.519,30.637,39900.0
2008-08-04 11:40:00,46.77,46.81,46.73,46.8,32400.0,30.6501,30.6763,30.6239,30.6697,32400.0
2008-08-04 11:45:00,46.8,46.86,46.8,46.85,28300.0,30.6697,30.709,30.6697,30.7025,28300.0
2008-08-04 11:50:00,46.85,46.88,46.78,46.81,31500.0,30.7025,30.7222,30.6566,30.6763,31500.0
2008-08-04 11:55:00,46.82,46.9,46.8,46.9,16600.0,30.6828,30.7353,30.6697,30.7353,16600.0
2008-08-04 12:00:00,46.91,46.92,46.84,46.84,27300.0,30.7418,30.7484,30.6959,30.6959,27300.0
2008-08-04 12:05:00,46.85,46.9,46.78,46.86,12400.0,30.7025,30.7353,30.6566,30.709,12400.0
2008-08-04 12:10:00,46.85,46.99,46.85,46.99,27800.0,30.7025,30.7942,30.7025,30.7942,27800.0
2008-08-04 12:15:00,46.98,47.02,46.96,46.99,43100.0,30.7877,30.8139,30.7746,30.7942,43100.0
2008-08-04 12:20:00,46.98,47.05,46.94,46.99,48800.0,30.7877,30.8336,30.7615,30.7942,48800.0
2008-08-04 12:25:00,46.99,47.04,46.98,47.02,20600.0,30.7942,30.827,30.7877,30.8139,20600.0
2008-08-04 12:30:00,47.03,47.06,47.01,47.05,14800.0,30.8205,30.8401,30.8073,30.8336,14800.0
2008-08-04 12:35:00,47.05,47.05,46.93,46.94,24800.0,30.8336,30.8336,30.7549,30.7615,24800.0
2008-08-04 12:40:00,46.93,47.01,46.87,47.01,41700.0,30.7549,30.8073,30.7156,30.8073,41700.0
2008-08-04 12:45:00,47.01,47.04,46.89,46.89,28900.0,30.8073,30.827,30.7287,30.7287,28900.0
2008-08-04 12:50:00,46.89,47.01,46.84,47.0,66900.0,30.7287,30.8073,30.6959,30.8008,66900.0
2008-08-04 12:55:00,47.0,47.01,46.95,47.0,47000.0,30.8008,30.8073,30.768,30.8008,47000.0
2008-08-04 13:00:00,47.0,47.05,46.92,47.03,31700.0,30.8008,30.8336,30.7484,30.8205,31700.0
2008-08-04 13:05:00,47.02,47.04,46.99,47.04,24700.0,30.8139,30.827,30.7942,30.827,24700.0
2008-08-04 13:10:00,47.03,47.06,47.0,47.04,24000.0,30.8205,30.8401,30.8008,30.827,24000.0
2008-08-04 13:15:00,47.02,47.04,46.99,47.0,21400.0,30.8139,30.827,30.7942,30.8008,21400.0
2008-08-04 13:20:00,46.98,46.98,46.93,46.98,17300.0,30.7877,30.7877,30.7549,30.7877,17300.0
2008-08-04 13:25:00,46.97,46.99,46.92,46.93,16000.0,30.7811,30.7942,30.7484,30.7549,16000.0
2008-08-04 13:30:00,46.93,46.99,46.91,46.94,17100.0,30.7549,30.7942,30.7418,30.7615,17100.0
2008-08-04 13:35:00,46.91,46.93,46.87,46.92,12800.0,30.7418,30.7549,30.7156,30.7484,12800.0
2008-08-04 13:40:00,46.92,46.95,46.9,46.94,13200.0,30.7484,30.768,30.7353,30.7615,13200.0
2008-08-04 13:45:00,46.93,46.94,46.88,46.9,12000.0,30.7549,30.7615,30.7222,30.7353,12000.0
2008-08-04 13:50:00,46.9,46.95,46.9,46.91,12200.0,30.7353,30.768,30.7353,30.7418,12200.0
2008-08-04 13:55:00,46.9,46.92,46.89,46.91,22200.0,30.7353,30.7484,30.7287,30.7418,22200.0
2008-08-04 14:00:00,46.89,46.95,46.88,46.93,32200.0,30.7287,30.768,30.7222,30.7549,32200.0
2008-08-04 14:05:00,46.92,46.94,46.89,46.91,23000.0,30.7484,30.7615,30.7287,30.7418,23000.0
2008-08-04 14:10:00,46.91,46.97,46.9,46.93,18000.0,30.7418,30.7811,30.7353,30.7549,18000.0
2008-08-04 14:15:00,46.93,46.96,46.9,46.94,30900.0,30.7549,30.7746,30.7353,30.7615,30900.0
2008-08-04 14:20:00,46.94,47.08,46.94,47.04,20600.0,30.7615,30.8532,30.7615,30.827,20600.0
2008-08-04 14:25:00,47.02,47.03,46.95,47.01,17700.0,30.8139,30.8205,30.768,30.8073,17700.0
2008-08-04 14:30:00,47.03,47.06,46.96,46.97,17900.0,30.8205,30.8401,30.7746,30.7811,17900.0
2008-08-04 14:35:00,46.96,47.01,46.96,47.0,17900.0,30.7746,30.8073,30.7746,30.8008,17900.0
2008-08-04 14:40:00,47.01,47.05,47.0,47.05,22700.0,30.8073,30.8336,30.8008,30.8336,22700.0
2008-08-04 14:45:00,47.05,47.12,47.04,47.1,22200.0,30.8336,30.8794,30.827,30.8663,22200.0
2008-08-04 14:50:00,47.1,47.11,47.07,47.1,12900.0,30.8663,30.8729,30.8467,30.8663,12900.0
2008-08-04 14:55:00,47.11,47.15,47.1,47.15,17300.0,30.8729,30.8991,30.8663,30.8991,17300.0
2008-08-04 15:00:00,47.16,47.16,47.14,47.15,15100.0,30.9056,30.9056,30.8925,30.8991,15100.0
2008-08-04 15:05:00,47.15,47.15,47.09,47.12,29900.0,30.8991,30.8991,30.8598,30.8794,29900.0
2008-08-04 15:10:00,47.12,47.12,47.03,47.04,19400.0,30.8794,30.8794,30.8205,30.827,19400.0
2008-08-04 15:15:00,47.02,47.06,47.0,47.0,15600.0,30.8139,30.8401,30.8008,30.8008,15600.0
2008-08-04 15:20:00,47.0,47.01,46.87,46.91,40000.0,30.8008,30.8073,30.7156,30.7418,40000.0
2008-08-04 15:25:00,46.91,46.94,46.84,46.89,19300.0,30.7418,30.7615,30.6959,30.7287,19300.0
2008-08-04 15:30:00,46.87,46.94,46.82,46.93,35400.0,30.7156,30.7615,30.6828,30.7549,35400.0
2008-08-04 15:35:00,46.94,46.99,46.83,46.88,37500.0,30.7615,30.7942,30.6894,30.7222,37500.0
2008-08-04 15:40:00,46.88,46.88,46.65,46.71,54200.0,30.7222,30.7222,30.5714,30.6107,54200.0
2008-08-04 15:45:00,46.71,46.83,46.71,46.82,38500.0,30.6107,30.6894,30.6107,30.6828,38500.0
2008-08-04 15:50:00,46.81,46.82,46.75,46.81,40400.0,30.6763,30.6828,30.637,30.6763,40400.0
2008-08-04 15:55:00,46.81,46.84,46.75,46.77,67100.0,30.6763,30.6959,30.637,30.6501,67100.0
2008-08-05 09:30:00,47.22,47.31,47.19,47.31,27000.0,30.945,31.0039,30.9253,31.0039,27000.0
2008-08-05 09:35:00,47.31,47.73,47.31,47.67,38800.0,31.0039,31.2792,31.0039,31.2399,38800.0
2008-08-05 09:40:00,47.66,47.68,47.55,47.59,22400.0,31.2333,31.2464,31.1612,31.1874,22400.0
2008-08-05 09:45:00,47.55,47.58,47.29,47.31,29700.0,31.1612,31.1809,30.9908,31.0039,29700.0
2008-08-05 09:50:00,47.33,47.39,47.25,47.33,28000.0,31.0171,31.0564,30.9646,31.0171,28000.0
2008-08-05 09:55:00,47.34,47.52,47.32,47.52,22500.0,31.0236,31.1416,31.0105,31.1416,22500.0
2008-08-05 10:00:00,47.51,47.59,47.48,47.55,25800.0,31.135,31.1874,31.1154,31.1612,25800.0
2008-08-05 10:05:00,47.58,47.63,47.57,47.57,11600.0,31.1809,31.2137,31.1743,31.1743,11600.0
2008-08-05 10:10:00,47.56,47.7,47.5,47.63,27100.0,31.1678,31.2595,31.1285,31.2137,27100.0
2008-08-05 10:15:00,47.62,47.62,47.51,47.6,27800.0,31.2071,31.2071,31.135,31.194,27800.0
2008-08-05 10:20:00,47.59,47.6,47.51,47.51,67800.0,31.1874,31.194,31.135,31.135,67800.0
2008-08-05 10:25:00,47.51,47.52,47.45,47.45,29400.0,31.135,31.1416,31.0957,31.0957,29400.0
2008-08-05 10:30:00,47.46,47.49,47.4,47.41,14400.0,31.1022,31.1219,31.0629,31.0695,14400.0
2008-08-05 10:35:00,47.4,47.54,47.38,47.53,32500.0,31.0629,31.1547,31.0498,31.1481,32500.0
2008-08-05 10:40:00,47.53,47.57,47.47,47.47,18100.0,31.1481,31.1743,31.1088,31.1088,18100.0
2008-08-05 10:45:00,47.47,47.47,47.42,47.45,11500.0,31.1088,31.1088,31.076,31.0957,11500.0
2008-08-05 10:50:00,47.45,47.52,47.45,47.48,16500.0,31.0957,31.1416,31.0957,31.1154,16500.0
2008-08-05 10:55:00,47.48,47.48,47.44,47.47,17100.0,31.1154,31.1154,31.0891,31.1088,17100.0
2008-08-05 11:00:00,47.47,47.47,47.4,47.42,28700.0,31.1088,31.1088,31.0629,31.076,28700.0
2008-08-05 11:05:00,47.41,47.44,47.36,47.42,11600.0,31.0695,31.0891,31.0367,31.076,11600.0
2008-08-05 11:10:00,47.42,47.42,47.38,47.39,6800.0,31.076,31.076,31.0498,31.0564,6800.0
2008-08-05 11:15:00,47.39,47.41,47.37,47.4,26600.0,31.0564,31.0695,31.0433,31.0629,26600.0
2008-08-05 11:20:00,47.4,47.44,47.38,47.42,9700.0,31.0629,31.0891,31.0498,31.076,9700.0
2008-08-05 11:25:00,47.4,47.4,47.34,47.37,17400.0,31.0629,31.0629,31.0236,31.0433,17400.0
2008-08-05 11:30:00,47.38,47.41,47.37,47.41,15000.0,31.0498,31.0695,31.0433,31.0695,15000.0
2008-08-05 11:35:00,47.41,47.48,47.39,47.48,14200.0,31.0695,31.1154,31.0564,31.1154,14200.0
2008-08-05 11:40:00,47.48,47.5,47.45,47.47,10700.0,31.1154,31.1285,31.0957,31.1088,10700.0
2008-08-05 11:45:00,47.47,47.55,47.46,47.55,13600.0,31.1088,31.1612,31.1022,31.1612,13600.0
2008-08-05 11:50:00,47.54,47.6,47.54,47.59,8900.0,31.1547,31.194,31.1547,31.1874,8900.0
2008-08-05 11:55:00,47.58,47.61,47.55,47.6,9000.0,31.1809,31.2006,31.1612,31.194,9000.0
2008-08-05 12:00:00,47.6,47.61,47.57,47.59,15600.0,31.194,31.2006,31.1743,31.1874,15600.0
2008-08-05 12:05:00,47.58,47.61,47.54,47.57,8900.0,31.1809,31.2006,31.1547,31.1743,8900.0
2008-08-05 12:10:00,47.57,47.58,47.55,47.56,7500.0,31.1743,31.1809,31.1612,31.1678,7500.0
2008-08-05 12:15:00,47.56,47.6,47.56,47.57,15500.0,31.1678,31.194,31.1678,31.1743,15500.0
2008-08-05 12:20:00,47.59,47.62,47.58,47.6,8600.0,31.1874,31.2071,31.1809,31.194,8600.0
2008-08-05 12:25:00,47.62,47.68,47.6,47.61,14800.0,31.2071,31.2464,31.194,31.2006,14800.0
2008-08-05 12:30:00,47.61,47.61,47.56,47.56,7700.0,31.2006,31.2006,31.1678,31.1678,7700.0
2008-08-05 12:35:00,47.55,47.58,47.54,47.58,11300.0,31.1612,31.1809,31.1547,31.1809,11300.0
2008-08-05 12:40:00,47.57,47.59,47.51,47.51,9300.0,31.1743,31.1874,31.135,31.135,9300.0
2008-08-05 12:45:00,47.53,47.59,47.48,47.59,11700.0,31.1481,31.1874,31.1154,31.1874,11700.0
2008-08-05 12:50:00,47.59,47.6,47.51,47.51,9700.0,31.1874,31.194,31.135,31.135,9700.0
2008-08-05 12:55:00,47.5,47.52,47.47,47.5,7200.0,31.1285,31.1416,31.1088,31.1285,7200.0
2008-08-05 13:00:00,47.51,47.53,47.48,47.5,7700.0,31.135,31.1481,31.1154,31.1285,7700.0
2008-08-05 13:05:00,47.5,47.54,47.46,47.46,14200.0,31.1285,31.1547,31.1022,31.1022,14200.0
2008-08-05 13:10:00,47.47,47.48,47.42,47.46,18000.0,31.1088,31.1154,31.076,31.1022,18000.0
2008-08-05 13:15:00,47.46,47.48,47.46,47.46,4700.0,31.1022,31.1154,31.1022,31.1022,4700.0
2008-08-05 13:20:00,47.46,47.48,47.44,47.47,6800.0,31.1022,31.1154,31.0891,31.1088,6800.0
2008-08-05 13:25:00,47.46,47.5,47.45,47.5,13200.0,31.1022,31.1285,31.0957,31.1285,13200.0
2008-08-05 13:30:00,47.49,47.57,47.49,47.56,16500.0,31.1219,31.1743,31.1219,31.1678,16500.0
2008-08-05 13:35:00,47.57,47.57,47.51,47.52,10100.0,31.1743,31.1743,31.135,31.1416,10100.0
2008-08-05 13:40:00,47.53,47.63,47.51,47.61,18200.0,31.1481,31.2137,31.135,31.2006,18200.0
2008-08-05 13:45:00,47.6,47.62,47.55,47.56,16300.0,31.194,31.2071,31.1612,31.1678,16300.0
2008-08-05 13:50:00,47.55,47.57,47.52,47.54,17700.0,31.1612,31.1743,31.1416,31.1547,17700.0
2008-08-05 13:55:00,47.54,47.55,47.49,47.5,14000.0,31.1547,31.1612,31.1219,31.1285,14000.0
2008-08-05 14:00:00,47.5,47.58,47.46,47.53,16300.0,31.1285,31.1809,31.1022,31.1481,16300.0
2008-08-05 14:05:00,47.53,47.55,47.47,47.48,15000.0,31.1481,31.1612,31.1088,31.1154,15000.0
2008-08-05 14:10:00,47.46,47.52,47.25,47.47,33100.0,31.1022,31.1416,30.9646,31.1088,33100.0
2008-08-05 14:15:00,47.45,47.77,47.39,47.5,48100.0,31.0957,31.3054,31.0564,31.1285,48100.0
2008-08-05 14:20:00,47.51,47.51,47.34,47.34,46200.0,31.135,31.135,31.0236,31.0236,46200.0
2008-08-05 14:25:00,47.33,47.48,47.31,47.47,42300.0,31.0171,31.1154,31.0039,31.1088,42300.0
2008-08-05 14:30:00,47.47,47.6,47.47,47.55,23300.0,31.1088,31.194,31.1088,31.1612,23300.0
2008-08-05 14:35:00,47.58,47.6,47.43,47.47,26500.0,31.1809,31.194,31.0826,31.1088,26500.0
2008-08-05 14:40:00,47.47,47.68,47.4,47.65,25900.0,31.1088,31.2464,31.0629,31.2268,25900.0
2008-08-05 14:45:00,47.65,47.8,47.61,47.77,73300.0,31.2268,31.3251,31.2006,31.3054,73300.0
2008-08-05 14:50:00,47.77,47.8,47.69,47.79,48900.0,31.3054,31.3251,31.253,31.3185,48900.0
2008-08-05 14:55:00,47.79,47.79,47.47,47.73,49000.0,31.3185,31.3185,31.1088,31.2792,49000.0
2008-08-05 15:00:00,47.73,47.74,47.68,47.7,27600.0,31.2792,31.2857,31.2464,31.2595,27600.0
2008-08-05 15:05:00,47.69,47.69,47.61,47.63,43700.0,31.253,31.253,31.2006,31.2137,43700.0
2008-08-05 15:10:00,47.62,47.68,47.59,47.63,30900.0,31.2071,31.2464,31.1874,31.2137,30900.0
2008-08-05 15:15:00,47.62,47.62,47.55,47.59,27300.0,31.2071,31.2071,31.1612,31.1874,27300.0
2008-08-05 15:20:00,47.59,47.68,47.59,47.65,50100.0,31.1874,31.2464,31.1874,31.2268,50100.0
2008-08-05 15:25:00,47.65,47.65,47.56,47.6,23700.0,31.2268,31.2268,31.1678,31.194,23700.0
2008-08-05 15:30:00,47.6,47.61,47.53,47.54,33200.0,31.194,31.2006,31.1481,31.1547,33200.0
2008-08-05 15:35:00,47.54,47.61,47.49,47.61,54400.0,31.1547,31.2006,31.1219,31.2006,54400.0
2008-08-05 15:40:00,47.61,47.75,47.6,47.75,75400.0,31.2006,31.2923,31.194,31.2923,75400.0
2008-08-05 15:45:00,47.75,47.76,47.68,47.71,60200.0,31.2923,31.2989,31.2464,31.2661,60200.0
2008-08-05 15:50:00,47.71,47.82,47.7,47.82,101300.0,31.2661,31.3382,31.2595,31.3382,101300.0
2008-08-05 15:55:00,47.82,47.86,47.8,47.82,102700.0,31.3382,31.3644,31.3251,31.3382,102700.0
2008-08-06 09:30:00,47.7,47.7,47.31,47.34,40700.0,31.2595,31.2595,31.0039,31.0236,40700.0
2008-08-06 09:35:00,47.34,47.36,47.17,47.24,36500.0,31.0236,31.0367,30.9122,30.9581,36500.0
2008-08-06 09:40:00,47.24,47.37,47.23,47.32,37600.0,30.9581,31.0433,30.9515,31.0105,37600.0
2008-08-06 09:45:00,47.32,47.46,47.32,47.44,37800.0,31.0105,31.1022,31.0105,31.0891,37800.0
2008-08-06 09:50:00,47.43,47.53,47.38,47.52,34800.0,31.0826,31.1481,31.0498,31.1416,34800.0
2008-08-06 09:55:00,47.5,47.56,47.38,47.38,25900.0,31.1285,31.1678,31.0498,31.0498,25900.0
2008-08-06 10:00:00,47.37,47.46,47.32,47.33,30400.0,31.0433,31.1022,31.0105,31.0171,30400.0
2008-08-06 10:05:00,47.33,47.45,47.32,47.39,33700.0,31.0171,31.0957,31.0105,31.0564,33700.0
2008-08-06 10:10:00,47.38,47.39,47.33,47.36,19700.0,31.0498,31.0564,31.0171,31.0367,19700.0
2008-08-06 10:15:00,47.34,47.45,47.33,47.38,36800.0,31.0236,31.0957,31.0171,31.0498,36800.0
2008-08-06 10:20:00,47.38,47.41,47.31,47.39,21200.0,31.0498,31.0695,31.0039,31.0564,21200.0
2008-08-06 10:25:00,47.39,47.46,47.39,47.39,26900.0,31.0564,31.1022,31.0564,31.0564,26900.0
2008-08-06 10:30:00,47.39,47.46,47.33,47.43,28200.0,31.0564,31.1022,31.0171,31.0826,28200.0
2008-08-06 10:35:00,47.43,47.58,47.39,47.46,37000.0,31.0826,31.1809,31.0564,31.1022,37000.0
2008-08-06 10:40:00,47.46,47.46,47.2,47.2,25000.0,31.1022,31.1022,30.9319,30.9319,25000.0
2008-08-06 10:45:00,47.2,47.55,47.2,47.55,31000.0,30.9319,31.1612,30.9319,31.1612,31000.0
2008-08-06 10:50:00,47.55,47.6,47.54,47.59,27100.0,31.1612,31.194,31.1547,31.1874,27100.0
2008-08-06 10:55:00,47.59,47.66,47.56,47.63,29900.0,31.1874,31.2333,31.1678,31.2137,29900.0
2008-08-06 11:00:00,47.65,47.65,47.51,47.61,23300.0,31.2268,31.2268,31.135,31.2006,23300.0
2008-08-06 11:05:00,47.61,47.74,47.61,47.73,28300.0,31.2006,31.2857,31.2006,31.2792,28300.0
2008-08-06 11:10:00,47.73,47.86,47.73,47.78,35700.0,31.2792,31.3644,31.2792,31.312,35700.0
2008-08-06 11:15:00,47.78,47.88,47.76,47.84,23800.0,31.312,31.3775,31.2989,31.3513,23800.0
2008-08-06 11:20:00,47.84,47.92,47.84,47.85,35600.0,31.3513,31.4037,31.3513,31.3578,35600.0
2008-08-06 11:25:00,47.83,48.0,47.82,47.97,26700.0,31.3447,31.4561,31.3382,31.4365,26700.0
2008-08-06 11:30:00,47.97,47.98,47.9,47.9,15000.0,31.4365,31.443,31.3906,31.3906,15000.0
2008-08-06 11:35:00,47.9,47.95,47.86,47.93,21800.0,31.3906,31.4234,31.3644,31.4103,21800.0
2008-08-06 11:40:00,47.92,47.95,47.92,47.94,16200.0,31.4037,31.4234,31.4037,31.4168,16200.0
2008-08-06 11:45:00,47.93,47.95,47.86,47.91,24500.0,31.4103,31.4234,31.3644,31.3972,24500.0
2008-08-06 11:50:00,47.91,47.94,47.85,47.91,22300.0,31.3972,31.4168,31.3578,31.3972,22300.0
2008-08-06 11:55:00,47.91,47.94,47.9,47.93,13900.0,31.3972,31.4168,31.3906,31.4103,13900.0
2008-08-06 12:00:00,47.93,47.94,47.85,47.91,33900.0,31.4103,31.4168,31.3578,31.3972,33900.0
2008-08-06 12:05:00,47.91,47.94,47.84,47.86,13200.0,31.3972,31.4168,31.3513,31.3644,13200.0
2008-08-06 12:10:00,47.85,47.93,47.85,47.89,36500.0,31.3578,31.4103,31.3578,31.384,36500.0
2008-08-06 12:15:00,47.89,47.95,47.89,47.95,21500.0,31.384,31.4234,31.384,31.4234,21500.0
2008-08-06 12:20:00,47.94,48.07,47.94,48.06,22100.0,31.4168,31.502,31.4168,31.4955,22100.0
2008-08-06 12:25:00,48.06,48.06,47.99,48.02,31600.0,31.4955,31.4955,31.4496,31.4692,31600.0
2008-08-06 12:30:00,48.02,48.02,47.95,47.97,16900.0,31.4692,31.4692,31.4234,31.4365,16900.0
2008-08-06 12:35:00,47.97,48.0,47.9,47.98,14400.0,31.4365,31.4561,31.3906,31.443,14400.0
2008-08-06 12:40:00,47.98,48.05,47.96,48.05,13800.0,31.443,31.4889,31.4299,31.4889,13800.0
2008-08-06 12:45:00,48.03,48.03,47.93,47.93,12200.0,31.4758,31.4758,31.4103,31.4103,12200.0
2008-08-06 12:50:00,47.92,47.92,47.86,47.88,19600.0,31.4037,31.4037,31.3644,31.3775,19600.0
2008-08-06 12:55:00,47.87,47.88,47.81,47.84,22800.0,31.3709,31.3775,31.3316,31.3513,22800.0
2008-08-06 13:00:00,47.84,47.84,47.76,47.77,19400.0,31.3513,31.3513,31.2989,31.3054,19400.0
2008-08-06 13:05:00,47.77,47.81,47.75,47.81,14400.0,31.3054,31.3316,31.2923,31.3316,14400.0
2008-08-06 13:10:00,47.79,47.82,47.76,47.76,12500.0,31.3185,31.3382,31.2989,31.2989,12500.0
2008-08-06 13:15:00,47.76,47.82,47.75,47.81,8800.0,31.2989,31.3382,31.2923,31.3316,8800.0
2008-08-06 13:20:00,47.81,47.86,47.79,47.84,14500.0,31.3316,31.3644,31.3185,31.3513,14500.0
2008-08-06 13:25:00,47.84,47.91,47.84,47.85,8800.0,31.3513,31.3972,31.3513,31.3578,8800.0
2008-08-06 13:30:00,47.85,47.88,47.83,47.85,13800.0,31.3578,31.3775,31.3447,31.3578,13800.0
2008-08-06 13:35:00,47.85,47.92,47.84,47.91,26500.0,31.3578,31.4037,31.3513,31.3972,26500.0
2008-08-06 13:40:00,47.89,47.96,47.84,47.96,20300.0,31.384,31.4299,31.3513,31.4299,20300.0
2008-08-06 13:45:00,47.97,48.0,47.91,47.96,22000.0,31.4365,31.4561,31.3972,31.4299,22000.0
2008-08-06 13:50:00,47.96,47.96,47.84,47.87,35400.0,31.4299,31.4299,31.3513,31.3709,35400.0
2008-08-06 13:55:00,47.87,48.02,47.87,48.02,25000.0,31.3709,31.4692,31.3709,31.4692,25000.0
2008-08-06 14:00:00,48.02,48.02,47.95,48.01,34500.0,31.4692,31.4692,31.4234,31.4627,34500.0
2008-08-06 14:05:00,48.01,48.08,48.01,48.07,31800.0,31.4627,31.5086,31.4627,31.502,31800.0
2008-08-06 14:10:00,48.07,48.17,48.07,48.17,29600.0,31.502,31.5675,31.502,31.5675,29600.0
2008-08-06 14:15:00,48.16,48.25,48.16,48.25,39200.0,31.561,31.62,31.561,31.62,39200.0
2008-08-06 14:20:00,48.25,48.37,48.25,48.34,62400.0,31.62,31.6986,31.62,31.6789,62400.0
2008-08-06 14:25:00,48.34,48.37,48.33,48.35,41900.0,31.6789,31.6986,31.6724,31.6855,41900.0
2008-08-06 14:30:00,48.35,48.43,48.34,48.39,41700.0,31.6855,31.7379,31.6789,31.7117,41700.0
2008-08-06 14:35:00,48.37,48.42,48.35,48.42,47300.0,31.6986,31.7314,31.6855,31.7314,47300.0
2008-08-06 14:40:00,48.42,48.55,48.39,48.55,57500.0,31.7314,31.8166,31.7117,31.8166,57500.0
2008-08-06 14:45:00,48.55,48.65,48.53,48.65,44800.0,31.8166,31.8821,31.8035,31.8821,44800.0
2008-08-06 14:50:00,48.65,48.71,48.61,48.64,43900.0,31.8821,31.9214,31.8559,31.8755,43900.0
2008-08-06 14:55:00,48.64,48.75,48.62,48.75,49500.0,31.8755,31.9476,31.8624,31.9476,49500.0
2008-08-06 15:00:00,48.74,48.83,48.74,48.82,82500.0,31.9411,32.0001,31.9411,31.9935,82500.0
2008-08-06 15:05:00,48.81,48.84,48.74,48.74,61500.0,31.987,32.0066,31.9411,31.9411,61500.0
2008-08-06 15:10:00,48.74,48.74,48.67,48.72,47000.0,31.9411,31.9411,31.8952,31.928,47000.0
2008-08-06 15:15:00,48.72,48.84,48.7,48.82,77300.0,31.928,32.0066,31.9149,31.9935,77300.0
2008-08-06 15:20:00,48.82,48.9,48.81,48.87,98000.0,31.9935,32.0459,31.987,32.0263,98000.0
2008-08-06 15:25:00,48.86,48.87,48.78,48.79,57500.0,32.0197,32.0263,31.9673,31.9738,57500.0
2008-08-06 15:30:00,48.79,48.8,48.66,48.68,69800.0,31.9738,31.9804,31.8887,31.9018,69800.0
2008-08-06 15:35:00,48.68,48.69,48.63,48.66,65600.0,31.9018,31.9083,31.869,31.8887,65600.0
2008-08-06 15:40:00,48.66,48.68,48.6,48.67,116900.0,31.8887,31.9018,31.8493,31.8952,116900.0
2008-08-06 15:45:00,48.67,48.76,48.67,48.75,117000.0,31.8952,31.9542,31.8952,31.9476,117000.0
2008-08-06 15:50:00,48.75,48.78,48.69,48.69,126700.0,31.9476,31.9673,31.9083,31.9083,126700.0
2008-08-06 15:55:00,48.69,48.71,48.66,48.7,150700.0,31.9083,31.9214,31.8887,31.9149,150700.0
2008-08-07 09:30:00,48.31,48.52,48.08,48.09,26000.0,31.6593,31.7969,31.5086,31.5151,26000.0
2008-08-07 09:35:00,48.09,48.1,47.81,47.86,27400.0,31.5151,31.5217,31.3316,31.3644,27400.0
2008-08-07 09:40:00,47.85,47.89,47.8,47.84,35400.0,31.3578,31.384,31.3251,31.3513,35400.0
2008-08-07 09:45:00,47.84,48.03,47.8,48.01,61200.0,31.3513,31.4758,31.3251,31.4627,61200.0
2008-08-07 09:50:00,48.02,48.19,48.0,48.13,37000.0,31.4692,31.5806,31.4561,31.5413,37000.0
2008-08-07 09:55:00,48.13,48.13,48.01,48.07,55200.0,31.5413,31.5413,31.4627,31.502,55200.0
2008-08-07 10:00:00,48.07,48.14,48.03,48.13,35800.0,31.502,31.5479,31.4758,31.5413,35800.0
2008-08-07 10:05:00,48.13,48.31,48.13,48.22,37100.0,31.5413,31.6593,31.5413,31.6003,37100.0
2008-08-07 10:10:00,48.21,48.21,48.11,48.14,23000.0,31.5938,31.5938,31.5282,31.5479,23000.0
2008-08-07 10:15:00,48.18,48.31,48.16,48.26,24600.0,31.5741,31.6593,31.561,31.6265,24600.0
2008-08-07 10:20:00,48.28,48.29,48.21,48.24,21600.0,31.6396,31.6462,31.5938,31.6134,21600.0
2008-08-07 10:25:00,48.25,48.26,48.18,48.26,32000.0,31.62,31.6265,31.5741,31.6265,32000.0
2008-08-07 10:30:00,48.26,48.34,48.24,48.33,21000.0,31.6265,31.6789,31.6134,31.6724,21000.0
2008-08-07 10:35:00,48.35,48.35,48.2,48.29,39000.0,31.6855,31.6855,31.5872,31.6462,39000.0
2008-08-07 10:40:00,48.28,48.28,48.15,48.19,26200.0,31.6396,31.6396,31.5544,31.5806,26200.0
2008-08-07 10:45:00,48.19,48.22,48.15,48.17,18500.0,31.5806,31.6003,31.5544,31.5675,18500.0
2008-08-07 10:50:00,48.15,48.18,48.1,48.13,17100.0,31.5544,31.5741,31.5217,31.5413,17100.0
2008-08-07 10:55:00,48.14,48.18,48.13,48.17,8400.0,31.5479,31.5741,31.5413,31.5675,8400.0
2008-08-07 11:00:00,48.17,48.23,48.1,48.11,16900.0,31.5675,31.6069,31.5217,31.5282,16900.0
2008-08-07 11:05:00,48.11,48.22,48.09,48.22,15400.0,31.5282,31.6003,31.5151,31.6003,15400.0
2008-08-07 11:10:00,48.22,48.3,48.19,48.2,15700.0,31.6003,31.6527,31.5806,31.5872,15700.0
2008-08-07 11:15:00,48.19,48.2,48.1,48.1,34600.0,31.5806,31.5872,31.5217,31.5217,34600.0
2008-08-07 11:20:00,48.1,48.2,48.09,48.15,28000.0,31.5217,31.5872,31.5151,31.5544,28000.0
2008-08-07 11:25:00,48.17,48.28,48.17,48.27,18100.0,31.5675,31.6396,31.5675,31.6331,18100.0
2008-08-07 11:30:00,48.29,48.3,48.22,48.24,15900.0,31.6462,31.6527,31.6003,31.6134,15900.0
2008-08-07 11:35:00,48.26,48.3,48.2,48.29,17600.0,31.6265,31.6527,31.5872,31.6462,17600.0
2008-08-07 11:40:00,48.28,48.28,48.17,48.17,14000.0,31.6396,31.6396,31.5675,31.5675,14000.0
2008-08-07 11:45:00,48.17,48.25,48.16,48.2,11200.0,31.5675,31.62,31.561,31.5872,11200.0
2008-08-07 11:50:00,48.21,48.21,48.14,48.15,14200.0,31.5938,31.5938,31.5479,31.5544,14200.0
2008-08-07 11:55:00,48.18,48.18,48.0,48.0,29400.0,31.5741,31.5741,31.4561,31.4561,29400.0
2008-08-07 12:00:00,48.0,48.02,47.94,47.97,30200.0,31.4561,31.4692,31.4168,31.4365,30200.0
2008-08-07 12:05:00,47.97,47.98,47.87,47.88,18400.0,31.4365,31.443,31.3709,31.3775,18400.0
2008-08-07 12:10:00,47.88,48.01,47.88,48.01,122100.0,31.3775,31.4627,31.3775,31.4627,122100.0
2008-08-07 12:15:00,48.01,48.08,48.0,48.07,15900.0,31.4627,31.5086,31.4561,31.502,15900.0
2008-08-07 12:20:00,48.06,48.07,48.0,48.01,14200.0,31.4955,31.502,31.4561,31.4627,14200.0
2008-08-07 12:25:00,48.01,48.08,48.01,48.08,9100.0,31.4627,31.5086,31.4627,31.5086,9100.0
2008-08-07 12:30:00,48.08,48.16,48.07,48.16,18200.0,31.5086,31.561,31.502,31.561,18200.0
2008-08-07 12:35:00,48.17,48.27,48.17,48.24,21200.0,31.5675,31.6331,31.5675,31.6134,21200.0
2008-08-07 12:40:00,48.23,48.35,48.23,48.32,43900.0,31.6069,31.6855,31.6069,31.6658,43900.0
2008-08-07 12:45:00,48.32,48.55,48.32,48.54,64300.0,31.6658,31.8166,31.6658,31.81,64300.0
2008-08-07 12:50:00,48.54,48.55,48.48,48.54,47900.0,31.81,31.8166,31.7707,31.81,47900.0
2008-08-07 12:55:00,48.53,48.56,48.52,48.52,25700.0,31.8035,31.8231,31.7969,31.7969,25700.0
2008-08-07 13:00:00,48.53,48.54,48.44,48.45,18400.0,31.8035,31.81,31.7445,31.751,18400.0
2008-08-07 13:05:00,48.44,48.45,48.4,48.4,7900.0,31.7445,31.751,31.7183,31.7183,7900.0
2008-08-07 13:10:00,48.42,48.5,48.41,48.5,13000.0,31.7314,31.7838,31.7248,31.7838,13000.0
2008-08-07 13:15:00,48.51,48.54,48.47,48.52,27100.0,31.7904,31.81,31.7641,31.7969,27100.0
2008-08-07 13:20:00,48.51,48.52,48.5,48.51,6200.0,31.7904,31.7969,31.7838,31.7904,6200.0
2008-08-07 13:25:00,48.51,48.62,48.48,48.59,24400.0,31.7904,31.8624,31.7707,31.8428,24400.0
2008-08-07 13:30:00,48.61,48.63,48.54,48.55,20300.0,31.8559,31.869,31.81,31.8166,20300.0
2008-08-07 13:35:00,48.55,48.61,48.46,48.5,24100.0,31.8166,31.8559,31.7576,31.7838,24100.0
2008-08-07 13:40:00,48.5,48.59,48.5,48.59,21900.0,31.7838,31.8428,31.7838,31.8428,21900.0
2008-08-07 13:45:00,48.6,48.63,48.52,48.54,22300.0,31.8493,31.869,31.7969,31.81,22300.0
2008-08-07 13:50:00,48.56,48.56,48.5,48.5,9800.0,31.8231,31.8231,31.7838,31.7838,9800.0
2008-08-07 13:55:00,48.5,48.52,48.46,48.48,19200.0,31.7838,31.7969,31.7576,31.7707,19200.0
2008-08-07 14:00:00,48.46,48.48,48.38,48.38,16700.0,31.7576,31.7707,31.7052,31.7052,16700.0
2008-08-07 14:05:00,48.38,48.39,48.31,48.32,19500.0,31.7052,31.7117,31.6593,31.6658,19500.0
2008-08-07 14:10:00,48.31,48.36,48.29,48.35,17800.0,31.6593,31.6921,31.6462,31.6855,17800.0
2008-08-07 14:15:00,48.35,48.36,48.29,48.35,17700.0,31.6855,31.6921,31.6462,31.6855,17700.0
2008-08-07 14:20:00,48.34,48.38,48.3,48.38,31700.0,31.6789,31.7052,31.6527,31.7052,31700.0
2008-08-07 14:25:00,48.37,48.42,48.35,48.4,26700.0,31.6986,31.7314,31.6855,31.7183,26700.0
2008-08-07 14:30:00,48.41,48.47,48.41,48.47,18000.0,31.7248,31.7641,31.7248,31.7641,18000.0
2008-08-07 14:35:00,48.47,48.5,48.43,48.45,28700.0,31.7641,31.7838,31.7379,31.751,28700.0
2008-08-07 14:40:00,48.45,48.47,48.41,48.45,21700.0,31.751,31.7641,31.7248,31.751,21700.0
2008-08-07 14:45:00,48.45,48.45,48.35,48.43,42400.0,31.751,31.751,31.6855,31.7379,42400.0
2008-08-07 14:50:00,48.43,48.49,48.42,48.46,22400.0,31.7379,31.7772,31.7314,31.7576,22400.0
2008-08-07 14:55:00,48.47,48.49,48.37,48.38,22700.0,31.7641,31.7772,31.6986,31.7052,22700.0
2008-08-07 15:00:00,48.38,48.44,48.3,48.31,41800.0,31.7052,31.7445,31.6527,31.6593,41800.0
2008-08-07 15:05:00,48.31,48.37,48.27,48.37,25900.0,31.6593,31.6986,31.6331,31.6986,25900.0
2008-08-07 15:10:00,48.37,48.37,48.28,48.32,14500.0,31.6986,31.6986,31.6396,31.6658,14500.0
2008-08-07 15:15:00,48.31,48.31,48.25,48.26,20400.0,31.6593,31.6593,31.62,31.6265,20400.0
2008-08-07 15:20:00,48.25,48.25,48.18,48.24,22500.0,31.62,31.62,31.5741,31.6134,22500.0
2008-08-07 15:25:00,48.23,48.29,48.23,48.27,27800.0,31.6069,31.6462,31.6069,31.6331,27800.0
2008-08-07 15:30:00,48.27,48.3,48.1,48.1,55000.0,31.6331,31.6527,31.5217,31.5217,55000.0
2008-08-07 15:35:00,48.11,48.14,48.08,48.12,62500.0,31.5282,31.5479,31.5086,31.5348,62500.0
2008-08-07 15:40:00,48.11,48.13,48.06,48.06,42900.0,31.5282,31.5413,31.4955,31.4955,42900.0
2008-08-07 15:45:00,48.06,48.1,48.02,48.1,45200.0,31.4955,31.5217,31.4692,31.5217,45200.0
2008-08-07 15:50:00,48.1,48.12,48.06,48.12,74800.0,31.5217,31.5348,31.4955,31.5348,74800.0
2008-08-07 15:55:00,48.12,48.18,48.08,48.18,71400.0,31.5348,31.5741,31.5086,31.5741,71400.0
2008-08-08 09:30:00,48.22,48.22,47.65,47.85,46100.0,31.6003,31.6003,31.2268,31.3578,46100.0
2008-08-08 09:35:00,47.85,48.24,47.8,48.21,26800.0,31.3578,31.6134,31.3251,31.5938,26800.0
2008-08-08 09:40:00,48.22,48.27,48.17,48.27,21400.0,31.6003,31.6331,31.5675,31.6331,21400.0
2008-08-08 09:45:00,48.3,48.39,48.23,48.38,24200.0,31.6527,31.7117,31.6069,31.7052,24200.0
2008-08-08 09:50:00,48.38,48.63,48.38,48.63,25600.0,31.7052,31.869,31.7052,31.869,25600.0
2008-08-08 09:55:00,48.61,48.63,48.49,48.55,34700.0,31.8559,31.869,31.7772,31.8166,34700.0
2008-08-08 10:00:00,48.55,48.71,48.55,48.66,64700.0,31.8166,31.9214,31.8166,31.8887,64700.0
2008-08-08 10:05:00,48.63,48.67,48.55,48.65,40300.0,31.869,31.8952,31.8166,31.8821,40300.0
2008-08-08 10:10:00,48.65,48.77,48.62,48.72,35600.0,31.8821,31.9607,31.8624,31.928,35600.0
2008-08-08 10:15:00,48.73,48.82,48.72,48.82,81200.0,31.9345,31.9935,31.928,31.9935,81200.0
2008-08-08 10:20:00,48.82,48.95,48.74,48.92,44800.0,31.9935,32.0787,31.9411,32.059,44800.0
2008-08-08 10:25:00,48.91,49.02,48.86,49.01,32500.0,32.0525,32.1246,32.0197,32.118,32500.0
2008-08-08 10:30:00,49.02,49.1,49.01,49.07,43200.0,32.1246,32.177,32.118,32.1573,43200.0
2008-08-08 10:35:00,49.07,49.14,49.04,49.1,35600.0,32.1573,32.2032,32.1377,32.177,35600.0
2008-08-08 10:40:00,49.12,49.12,49.06,49.1,11000.0,32.1901,32.1901,32.1508,32.177,11000.0
2008-08-08 10:45:00,49.1,49.15,49.1,49.15,9300.0,32.177,32.2098,32.177,32.2098,9300.0
2008-08-08 10:50:00,49.15,49.31,49.15,49.31,25600.0,32.2098,32.3146,32.2098,32.3146,25600.0
2008-08-08 10:55:00,49.31,49.4,49.31,49.37,32300.0,32.3146,32.3736,32.3146,32.3539,32300.0
2008-08-08 11:00:00,49.38,49.41,49.38,49.39,34300.0,32.3605,32.3802,32.3605,32.367,34300.0
2008-08-08 11:05:00,49.39,49.4,49.28,49.28,31500.0,32.367,32.3736,32.295,32.295,31500.0
2008-08-08 11:10:00,49.3,49.42,49.3,49.37,29300.0,32.3081,32.3867,32.3081,32.3539,29300.0
2008-08-08 11:15:00,49.37,49.39,49.31,49.32,24800.0,32.3539,32.367,32.3146,32.3212,24800.0
2008-08-08 11:20:00,49.32,49.39,49.29,49.3,13000.0,32.3212,32.367,32.3015,32.3081,13000.0
2008-08-08 11:25:00,49.29,49.36,49.28,49.33,9900.0,32.3015,32.3474,32.295,32.3277,9900.0
2008-08-08 11:30:00,49.33,49.44,49.31,49.41,18200.0,32.3277,32.3998,32.3146,32.3802,18200.0
2008-08-08 11:35:00,49.41,49.41,49.32,49.35,9300.0,32.3802,32.3802,32.3212,32.3408,9300.0
2008-08-08 11:40:00,49.35,49.42,49.34,49.41,22300.0,32.3408,32.3867,32.3343,32.3802,22300.0
2008-08-08 11:45:00,49.4,49.4,49.3,49.31,37700.0,32.3736,32.3736,32.3081,32.3146,37700.0
2008-08-08 11:50:00,49.32,49.35,49.31,49.34,16200.0,32.3212,32.3408,32.3146,32.3343,16200.0
2008-08-08 11:55:00,49.34,49.4,49.34,49.37,18300.0,32.3343,32.3736,32.3343,32.3539,18300.0
2008-08-08 12:00:00,49.36,49.4,49.33,49.34,17400.0,32.3474,32.3736,32.3277,32.3343,17400.0
2008-08-08 12:05:00,49.33,49.4,49.33,49.39,15100.0,32.3277,32.3736,32.3277,32.367,15100.0
2008-08-08 12:10:00,49.39,49.5,49.36,49.49,37300.0,32.367,32.4391,32.3474,32.4326,37300.0
2008-08-08 12:15:00,49.49,49.65,49.49,49.65,39300.0,32.4326,32.5374,32.4326,32.5374,39300.0
2008-08-08 12:20:00,49.65,49.65,49.55,49.63,28500.0,32.5374,32.5374,32.4719,32.5243,28500.0
2008-08-08 12:25:00,49.63,49.98,49.63,49.86,199700.0,32.5243,32.7537,32.5243,32.6751,199700.0
2008-08-08 12:30:00,49.85,49.93,49.83,49.89,53300.0,32.6685,32.7209,32.6554,32.6947,53300.0
2008-08-08 12:35:00,49.89,49.91,49.82,49.89,25900.0,32.6947,32.7078,32.6488,32.6947,25900.0
2008-08-08 12:40:00,49.89,49.89,49.82,49.84,10500.0,32.6947,32.6947,32.6488,32.6619,10500.0
2008-08-08 12:45:00,49.84,49.86,49.76,49.78,17100.0,32.6619,32.6751,32.6095,32.6226,17100.0
2008-08-08 12:50:00,49.78,49.81,49.74,49.76,22100.0,32.6226,32.6423,32.5964,32.6095,22100.0
2008-08-08 12:55:00,49.76,49.78,49.73,49.74,9300.0,32.6095,32.6226,32.5899,32.5964,9300.0
2008-08-08 13:00:00,49.74,49.77,49.71,49.73,22600.0,32.5964,32.6161,32.5768,32.5899,22600.0
2008-08-08 13:05:00,49.74,49.78,49.68,49.7,16100.0,32.5964,32.6226,32.5571,32.5702,16100.0
2008-08-08 13:10:00,49.68,49.69,49.61,49.63,8600.0,32.5571,32.5636,32.5112,32.5243,8600.0
2008-08-08 13:15:00,49.62,49.64,49.59,49.59,11700.0,32.5178,32.5309,32.4981,32.4981,11700.0
2008-08-08 13:20:00,49.59,49.61,49.57,49.59,11700.0,32.4981,32.5112,32.485,32.4981,11700.0
2008-08-08 13:25:00,49.59,49.65,49.57,49.65,20400.0,32.4981,32.5374,32.485,32.5374,20400.0
2008-08-08 13:30:00,49.66,49.77,49.63,49.76,24000.0,32.544,32.6161,32.5243,32.6095,24000.0
2008-08-08 13:35:00,49.77,49.77,49.7,49.72,16700.0,32.6161,32.6161,32.5702,32.5833,16700.0
2008-08-08 13:40:00,49.72,49.84,49.71,49.79,25300.0,32.5833,32.6619,32.5768,32.6292,25300.0
2008-08-08 13:45:00,49.79,49.81,49.76,49.8,49900.0,32.6292,32.6423,32.6095,32.6357,49900.0
2008-08-08 13:50:00,49.8,49.86,49.78,49.82,38700.0,32.6357,32.6751,32.6226,32.6488,38700.0
2008-08-08 13:55:00,49.82,49.86,49.8,49.82,27200.0,32.6488,32.6751,32.6357,32.6488,27200.0
2008-08-08 14:00:00,49.81,49.88,49.81,49.84,25500.0,32.6423,32.6882,32.6423,32.6619,25500.0
2008-08-08 14:05:00,49.83,49.85,49.8,49.81,15200.0,32.6554,32.6685,32.6357,32.6423,15200.0
2008-08-08 14:10:00,49.83,49.85,49.76,49.78,17200.0,32.6554,32.6685,32.6095,32.6226,17200.0
2008-08-08 14:15:00,49.79,49.84,49.76,49.8,20200.0,32.6292,32.6619,32.6095,32.6357,20200.0
2008-08-08 14:20:00,49.8,49.95,49.8,49.93,42800.0,32.6357,32.734,32.6357,32.7209,42800.0
2008-08-08 14:25:00,49.93,50.0,49.92,49.99,57600.0,32.7209,32.7668,32.7144,32.7603,57600.0
2008-08-08 14:30:00,50.0,50.01,49.97,50.0,22200.0,32.7668,32.7734,32.7471,32.7668,22200.0
2008-08-08 14:35:00,49.99,49.99,49.93,49.99,54200.0,32.7603,32.7603,32.7209,32.7603,54200.0
2008-08-08 14:40:00,49.99,50.05,49.97,49.99,49000.0,32.7603,32.7996,32.7471,32.7603,49000.0
2008-08-08 14:45:00,49.99,50.02,49.89,49.89,36500.0,32.7603,32.7799,32.6947,32.6947,36500.0
2008-08-08 14:50:00,49.9,49.92,49.86,49.91,16200.0,32.7013,32.7144,32.6751,32.7078,16200.0
2008-08-08 14:55:00,49.91,49.93,49.9,49.93,19100.0,32.7078,32.7209,32.7013,32.7209,19100.0
2008-08-08 15:00:00,49.93,49.97,49.92,49.96,28300.0,32.7209,32.7471,32.7144,32.7406,28300.0
2008-08-08 15:05:00,49.96,49.96,49.88,49.92,28900.0,32.7406,32.7406,32.6882,32.7144,28900.0
2008-08-08 15:10:00,49.92,49.93,49.88,49.89,26400.0,32.7144,32.7209,32.6882,32.6947,26400.0
2008-08-08 15:15:00,49.9,49.9,49.82,49.85,45400.0,32.7013,32.7013,32.6488,32.6685,45400.0
2008-08-08 15:20:00,49.85,49.87,49.76,49.79,47800.0,32.6685,32.6816,32.6095,32.6292,47800.0
2008-08-08 15:25:00,49.8,49.89,49.79,49.88,42800.0,32.6357,32.6947,32.6292,32.6882,42800.0
2008-08-08 15:30:00,49.89,49.97,49.87,49.95,55600.0,32.6947,32.7471,32.6816,32.734,55600.0
2008-08-08 15:35:00,49.96,50.02,49.9,49.93,77200.0,32.7406,32.7799,32.7013,32.7209,77200.0
2008-08-08 15:40:00,49.94,50.03,49.93,50.03,63000.0,32.7275,32.7865,32.7209,32.7865,63000.0
2008-08-08 15:45:00,50.03,50.07,50.02,50.05,90200.0,32.7865,32.8127,32.7799,32.7996,90200.0
2008-08-08 15:50:00,50.05,50.08,49.92,49.92,137100.0,32.7996,32.8192,32.7144,32.7144,137100.0
2008-08-08 15:55:00,49.92,50.0,49.87,49.97,140000.0,32.7144,32.7668,32.6816,32.7471,140000.0
2008-08-11 09:30:00,50.0,50.0,49.58,49.58,35600.0,32.7668,32.7668,32.4916,32.4916,35600.0
2008-08-11 09:35:00,49.6,49.69,49.45,49.45,24200.0,32.5047,32.5636,32.4064,32.4064,24200.0
2008-08-11 09:40:00,49.45,49.6,49.45,49.48,58900.0,32.4064,32.5047,32.4064,32.426,58900.0
2008-08-11 09:45:00,49.48,49.57,49.42,49.49,40400.0,32.426,32.485,32.3867,32.4326,40400.0
2008-08-11 09:50:00,49.48,49.66,49.42,49.59,35400.0,32.426,32.544,32.3867,32.4981,35400.0
2008-08-11 09:55:00,49.61,49.79,49.54,49.75,30800.0,32.5112,32.6292,32.4653,32.603,30800.0
2008-08-11 10:00:00,49.77,49.79,49.71,49.71,19700.0,32.6161,32.6292,32.5768,32.5768,19700.0
2008-08-11 10:05:00,49.72,49.79,49.65,49.7,25700.0,32.5833,32.6292,32.5374,32.5702,25700.0
2008-08-11 10:10:00,49.7,49.71,49.55,49.56,31900.0,32.5702,32.5768,32.4719,32.4785,31900.0
2008-08-11 10:15:00,49.56,49.62,49.53,49.55,37000.0,32.4785,32.5178,32.4588,32.4719,37000.0
2008-08-11 10:20:00,49.55,49.58,49.42,49.42,43900.0,32.4719,32.4916,32.3867,32.3867,43900.0
2008-08-11 10:25:00,49.42,49.42,49.31,49.36,47400.0,32.3867,32.3867,32.3146,32.3474,47400.0
2008-08-11 10:30:00,49.34,49.37,49.28,49.34,26300.0,32.3343,32.3539,32.295,32.3343,26300.0
2008-08-11 10:35:00,49.33,49.41,49.33,49.38,28400.0,32.3277,32.3802,32.3277,32.3605,28400.0
2008-08-11 10:40:00,49.38,49.51,49.36,49.5,13500.0,32.3605,32.4457,32.3474,32.4391,13500.0
2008-08-11 10:45:00,49.5,49.61,49.5,49.59,14500.0,32.4391,32.5112,32.4391,32.4981,14500.0
2008-08-11 10:50:00,49.59,49.66,49.58,49.59,23100.0,32.4981,32.544,32.4916,32.4981,23100.0
2008-08-11 10:55:00,49.6,49.68,49.59,49.66,18200.0,32.5047,32.5571,32.4981,32.544,18200.0
2008-08-11 11:00:00,49.67,49.76,49.65,49.76,16800.0,32.5505,32.6095,32.5374,32.6095,16800.0
2008-08-11 11:05:00,49.76,50.0,49.76,49.92,48000.0,32.6095,32.7668,32.6095,32.7144,48000.0
2008-08-11 11:10:00,49.92,49.97,49.86,49.91,29100.0,32.7144,32.7471,32.6751,32.7078,29100.0
2008-08-11 11:15:00,49.91,49.96,49.88,49.96,14700.0,32.7078,32.7406,32.6882,32.7406,14700.0
2008-08-11 11:20:00,49.96,49.96,49.88,49.89,18300.0,32.7406,32.7406,32.6882,32.6947,18300.0
2008-08-11 11:25:00,49.9,50.05,49.9,50.01,48300.0,32.7013,32.7996,32.7013,32.7734,48300.0
2008-08-11 11:30:00,50.02,50.1,50.0,50.08,30100.0,32.7799,32.8323,32.7668,32.8192,30100.0
2008-08-11 11:35:00,50.09,50.32,50.09,50.32,49800.0,32.8258,32.9765,32.8258,32.9765,49800.0
2008-08-11 11:40:00,50.31,50.46,50.28,50.43,59700.0,32.97,33.0683,32.9503,33.0486,59700.0
2008-08-11 11:45:00,50.43,50.45,50.35,50.41,27500.0,33.0486,33.0617,32.9962,33.0355,27500.0
2008-08-11 11:50:00,50.41,50.46,50.34,50.45,18300.0,33.0355,33.0683,32.9896,33.0617,18300.0
2008-08-11 11:55:00,50.44,50.46,50.4,50.46,20000.0,33.0552,33.0683,33.0289,33.0683,20000.0
2008-08-11 12:00:00,50.45,50.5,50.41,50.45,20900.0,33.0617,33.0945,33.0355,33.0617,20900.0
2008-08-11 12:05:00,50.45,50.45,50.38,50.4,20900.0,33.0617,33.0617,33.0158,33.0289,20900.0
2008-08-11 12:10:00,50.4,50.42,50.36,50.37,16200.0,33.0289,33.042,33.0027,33.0093,16200.0
2008-08-11 12:15:00,50.37,50.46,50.37,50.45,17700.0,33.0093,33.0683,33.0093,33.0617,17700.0
2008-08-11 12:20:00,50.45,50.57,50.43,50.48,41500.0,33.0617,33.1403,33.0486,33.0814,41500.0
2008-08-11 12:25:00,50.48,50.55,50.42,50.42,33900.0,33.0814,33.1272,33.042,33.042,33900.0
2008-08-11 12:30:00,50.43,50.43,50.38,50.39,12700.0,33.0486,33.0486,33.0158,33.0224,12700.0
2008-08-11 12:35:00,50.39,50.39,50.31,50.33,18900.0,33.0224,33.0224,32.97,32.9831,18900.0
2008-08-11 12:40:00,50.32,50.35,50.22,50.26,34000.0,32.9765,32.9962,32.911,32.9372,34000.0
2008-08-11 12:45:00,50.25,50.26,50.19,50.24,36100.0,32.9306,32.9372,32.8913,32.9241,36100.0
2008-08-11 12:50:00,50.23,50.27,50.21,50.25,13600.0,32.9175,32.9437,32.9044,32.9306,13600.0
2008-08-11 12:55:00,50.26,50.27,50.21,50.23,17800.0,32.9372,32.9437,32.9044,32.9175,17800.0
2008-08-11 13:00:00,50.24,50.24,50.2,50.21,17200.0,32.9241,32.9241,32.8979,32.9044,17200.0
2008-08-11 13:05:00,50.21,50.22,50.18,50.2,13100.0,32.9044,32.911,32.8848,32.8979,13100.0
2008-08-11 13:10:00,50.19,50.23,50.19,50.21,13500.0,32.8913,32.9175,32.8913,32.9044,13500.0
2008-08-11 13:15:00,50.21,50.25,50.2,50.25,9300.0,32.9044,32.9306,32.8979,32.9306,9300.0
2008-08-11 13:20:00,50.24,50.29,50.21,50.26,14500.0,32.9241,32.9569,32.9044,32.9372,14500.0
2008-08-11 13:25:00,50.27,50.32,50.27,50.31,9700.0,32.9437,32.9765,32.9437,32.97,9700.0
2008-08-11 13:30:00,50.32,50.35,50.29,50.32,12300.0,32.9765,32.9962,32.9569,32.9765,12300.0
2008-08-11 13:35:00,50.33,50.41,50.3,50.38,22400.0,32.9831,33.0355,32.9634,33.0158,22400.0
2008-08-11 13:40:00,50.38,50.38,50.27,50.28,16600.0,33.0158,33.0158,32.9437,32.9503,16600.0
2008-08-11 13:45:00,50.28,50.3,50.25,50.29,10100.0,32.9503,32.9634,32.9306,32.9569,10100.0
2008-08-11 13:50:00,50.28,50.37,50.27,50.34,30900.0,32.9503,33.0093,32.9437,32.9896,30900.0
2008-08-11 13:55:00,50.35,50.38,50.28,50.31,24100.0,32.9962,33.0158,32.9503,32.97,24100.0
2008-08-11 14:00:00,50.31,50.31,50.22,50.25,20300.0,32.97,32.97,32.911,32.9306,20300.0
2008-08-11 14:05:00,50.25,50.31,50.24,50.31,22800.0,32.9306,32.97,32.9241,32.97,22800.0
2008-08-11 14:10:00,50.31,50.33,50.23,50.24,23400.0,32.97,32.9831,32.9175,32.9241,23400.0
2008-08-11 14:15:00,50.23,50.25,50.2,50.21,23700.0,32.9175,32.9306,32.8979,32.9044,23700.0
2008-08-11 14:20:00,50.22,50.23,50.04,50.12,67700.0,32.911,32.9175,32.793,32.8454,67700.0
2008-08-11 14:25:00,50.12,50.15,50.07,50.07,17800.0,32.8454,32.8651,32.8127,32.8127,17800.0
2008-08-11 14:30:00,50.07,50.22,50.07,50.14,32800.0,32.8127,32.911,32.8127,32.8586,32800.0
2008-08-11 14:35:00,50.14,50.14,49.98,50.08,24600.0,32.8586,32.8586,32.7537,32.8192,24600.0
2008-08-11 14:40:00,50.08,50.1,50.0,50.03,24600.0,32.8192,32.8323,32.7668,32.7865,24600.0
2008-08-11 14:45:00,50.03,50.09,49.99,50.02,24100.0,32.7865,32.8258,32.7603,32.7799,24100.0
2008-08-11 14:50:00,50.01,50.09,49.95,49.98,34900.0,32.7734,32.8258,32.734,32.7537,34900.0
2008-08-11 14:55:00,49.98,50.1,49.97,50.07,33600.0,32.7537,32.8323,32.7471,32.8127,33600.0
2008-08-11 15:00:00,50.07,50.16,50.05,50.15,32500.0,32.8127,32.8717,32.7996,32.8651,32500.0
2008-08-11 15:05:00,50.14,50.22,50.12,50.13,33200.0,32.8586,32.911,32.8454,32.852,33200.0
2008-08-11 15:10:00,50.13,50.16,50.1,50.16,29400.0,32.852,32.8717,32.8323,32.8717,29400.0
2008-08-11 15:15:00,50.15,50.23,50.12,50.12,38100.0,32.8651,32.9175,32.8454,32.8454,38100.0
2008-08-11 15:20:00,50.12,50.16,50.0,50.08,49400.0,32.8454,32.8717,32.7668,32.8192,49400.0
2008-08-11 15:25:00,50.08,50.08,49.93,49.97,59600.0,32.8192,32.8192,32.7209,32.7471,59600.0
2008-08-11 15:30:00,49.97,49.97,49.86,49.89,89400.0,32.7471,32.7471,32.6751,32.6947,89400.0
2008-08-11 15:35:00,49.9,49.97,49.9,49.92,55000.0,32.7013,32.7471,32.7013,32.7144,55000.0
2008-08-11 15:40:00,49.91,49.99,49.88,49.95,73400.0,32.7078,32.7603,32.6882,32.734,73400.0
2008-08-11 15:45:00,49.94,49.99,49.91,49.99,118300.0,32.7275,32.7603,32.7078,32.7603,118300.0
2008-08-11 15:50:00,49.99,50.02,49.95,49.96,66000.0,32.7603,32.7799,32.734,32.7406,66000.0
2008-08-11 15:55:00,49.96,50.01,49.94,50.01,59500.0,32.7406,32.7734,32.7275,32.7734,59500.0
2008-08-12 09:30:00,50.44,50.44,49.95,50.04,55000.0,33.0552,33.0552,32.734,32.793,55000.0
2008-08-12 09:35:00,50.06,50.26,50.03,50.04,38100.0,32.8061,32.9372,32.7865,32.793,38100.0
2008-08-12 09:40:00,50.04,50.16,50.0,50.02,61300.0,32.793,32.8717,32.7668,32.7799,61300.0
2008-08-12 09:45:00,50.03,50.28,50.03,50.13,42600.0,32.7865,32.9503,32.7865,32.852,42600.0
2008-08-12 09:50:00,50.14,50.2,50.07,50.09,44300.0,32.8586,32.8979,32.8127,32.8258,44300.0
2008-08-12 09:55:00,50.09,50.25,50.01,50.24,25700.0,32.8258,32.9306,32.7734,32.9241,25700.0
2008-08-12 10:00:00,50.26,50.34,50.15,50.31,32100.0,32.9372,32.9896,32.8651,32.97,32100.0
2008-08-12 10:05:00,50.31,50.34,50.22,50.22,32000.0,32.97,32.9896,32.911,32.911,32000.0
2008-08-12 10:10:00,50.28,50.44,50.26,50.44,24300.0,32.9503,33.0552,32.9372,33.0552,24300.0
2008-08-12 10:15:00,50.44,50.48,50.31,50.32,22100.0,33.0552,33.0814,32.97,32.9765,22100.0
2008-08-12 10:20:00,50.32,50.37,50.23,50.33,45200.0,32.9765,33.0093,32.9175,32.9831,45200.0
2008-08-12 10:25:00,50.33,50.35,50.24,50.25,42800.0,32.9831,32.9962,32.9241,32.9306,42800.0
2008-08-12 10:30:00,50.25,50.26,50.16,50.21,64000.0,32.9306,32.9372,32.8717,32.9044,64000.0
2008-08-12 10:35:00,50.21,50.22,50.15,50.16,39500.0,32.9044,32.911,32.8651,32.8717,39500.0
2008-08-12 10:40:00,50.17,50.33,50.15,50.33,52900.0,32.8782,32.9831,32.8651,32.9831,52900.0
2008-08-12 10:45:00,50.33,50.5,50.32,50.49,51600.0,32.9831,33.0945,32.9765,33.0879,51600.0
2008-08-12 10:50:00,50.49,50.5,50.41,50.43,64100.0,33.0879,33.0945,33.0355,33.0486,64100.0
2008-08-12 10:55:00,50.44,50.5,50.42,50.48,35100.0,33.0552,33.0945,33.042,33.0814,35100.0
2008-08-12 11:00:00,50.48,50.65,50.47,50.65,37600.0,33.0814,33.1928,33.0748,33.1928,37600.0
2008-08-12 11:05:00,50.63,50.82,50.57,50.82,76200.0,33.1797,33.3042,33.1403,33.3042,76200.0
2008-08-12 11:10:00,50.81,50.82,50.52,50.58,58700.0,33.2976,33.3042,33.1076,33.1469,58700.0
2008-08-12 11:15:00,50.58,50.58,50.45,50.5,32400.0,33.1469,33.1469,33.0617,33.0945,32400.0
2008-08-12 11:20:00,50.5,50.57,50.49,50.5,25000.0,33.0945,33.1403,33.0879,33.0945,25000.0
2008-08-12 11:25:00,50.51,50.66,50.5,50.64,16200.0,33.101,33.1993,33.0945,33.1862,16200.0
2008-08-12 11:30:00,50.65,50.74,50.61,50.74,24800.0,33.1928,33.2518,33.1666,33.2518,24800.0
2008-08-12 11:35:00,50.74,50.81,50.71,50.8,51800.0,33.2518,33.2976,33.2321,33.2911,51800.0
2008-08-12 11:40:00,50.8,50.92,50.78,50.92,29800.0,33.2911,33.3697,33.278,33.3697,29800.0
2008-08-12 11:45:00,50.92,51.0,50.9,50.9,32700.0,33.3697,33.4221,33.3566,33.3566,32700.0
2008-08-12 11:50:00,50.91,50.94,50.87,50.89,24600.0,33.3632,33.3828,33.3369,33.3501,24600.0
2008-08-12 11:55:00,50.89,50.89,50.67,50.74,40700.0,33.3501,33.3501,33.2059,33.2518,40700.0
2008-08-12 12:00:00,50.73,50.75,50.71,50.75,17300.0,33.2452,33.2583,33.2321,33.2583,17300.0
2008-08-12 12:05:00,50.75,50.78,50.73,50.75,12900.0,33.2583,33.278,33.2452,33.2583,12900.0
2008-08-12 12:10:00,50.75,50.75,50.65,50.69,15800.0,33.2583,33.2583,33.1928,33.219,15800.0
2008-08-12 12:15:00,50.69,50.69,50.62,50.62,14900.0,33.219,33.219,33.1731,33.1731,14900.0
2008-08-12 12:20:00,50.61,50.66,50.59,50.65,13600.0,33.1666,33.1993,33.1535,33.1928,13600.0
2008-08-12 12:25:00,50.65,50.7,50.65,50.69,13600.0,33.1928,33.2255,33.1928,33.219,13600.0
2008-08-12 12:30:00,50.67,50.71,50.57,50.59,17800.0,33.2059,33.2321,33.1403,33.1535,17800.0
2008-08-12 12:35:00,50.58,50.59,50.54,50.57,15100.0,33.1469,33.1535,33.1207,33.1403,15100.0
2008-08-12 12:40:00,50.57,50.63,50.55,50.61,14500.0,33.1403,33.1797,33.1272,33.1666,14500.0
2008-08-12 12:45:00,50.59,50.61,50.54,50.56,13200.0,33.1535,33.1666,33.1207,33.1338,13200.0
2008-08-12 12:50:00,50.54,50.62,50.5,50.62,14100.0,33.1207,33.1731,33.0945,33.1731,14100.0
2008-08-12 12:55:00,50.61,50.65,50.59,50.64,20400.0,33.1666,33.1928,33.1535,33.1862,20400.0
2008-08-12 13:00:00,50.64,50.7,50.62,50.63,13500.0,33.1862,33.2255,33.1731,33.1797,13500.0
2008-08-12 13:05:00,50.62,50.67,50.61,50.66,18800.0,33.1731,33.2059,33.1666,33.1993,18800.0
2008-08-12 13:10:00,50.65,50.68,50.58,50.6,23200.0,33.1928,33.2124,33.1469,33.16,23200.0
2008-08-12 13:15:00,50.6,50.63,50.58,50.6,20100.0,33.16,33.1797,33.1469,33.16,20100.0
2008-08-12 13:20:00,50.59,50.6,50.51,50.55,11600.0,33.1535,33.16,33.101,33.1272,11600.0
2008-08-12 13:25:00,50.54,50.63,50.52,50.63,28700.0,33.1207,33.1797,33.1076,33.1797,28700.0
2008-08-12 13:30:00,50.63,50.68,50.62,50.66,26400.0,33.1797,33.2124,33.1731,33.1993,26400.0
2008-08-12 13:35:00,50.66,50.76,50.63,50.76,43000.0,33.1993,33.2649,33.1797,33.2649,43000.0
2008-08-12 13:40:00,50.76,50.76,50.7,50.72,17900.0,33.2649,33.2649,33.2255,33.2386,17900.0
2008-08-12 13:45:00,50.73,50.74,50.57,50.57,19300.0,33.2452,33.2518,33.1403,33.1403,19300.0
2008-08-12 13:50:00,50.57,50.57,50.47,50.48,15700.0,33.1403,33.1403,33.0748,33.0814,15700.0
2008-08-12 13:55:00,50.49,50.52,50.39,50.45,39100.0,33.0879,33.1076,33.0224,33.0617,39100.0
2008-08-12 14:00:00,50.44,50.47,50.4,50.41,42900.0,33.0552,33.0748,33.0289,33.0355,42900.0
2008-08-12 14:05:00,50.41,50.44,50.3,50.33,54100.0,33.0355,33.0552,32.9634,32.9831,54100.0
2008-08-12 14:10:00,50.31,50.38,50.31,50.33,34100.0,32.97,33.0158,32.97,32.9831,34100.0
2008-08-12 14:15:00,50.34,50.35,50.28,50.33,37500.0,32.9896,32.9962,32.9503,32.9831,37500.0
2008-08-12 14:20:00,50.32,50.33,50.2,50.21,114500.0,32.9765,32.9831,32.8979,32.9044,114500.0
2008-08-12 14:25:00,50.22,50.3,50.18,50.26,86100.0,32.911,32.9634,32.8848,32.9372,86100.0
2008-08-12 14:30:00,50.27,50.28,50.21,50.23,33600.0,32.9437,32.9503,32.9044,32.9175,33600.0
2008-08-12 14:35:00,50.23,50.26,50.23,50.24,20100.0,32.9175,32.9372,32.9175,32.9241,20100.0
2008-08-12 14:40:00,50.25,50.29,50.25,50.27,14900.0,32.9306,32.9569,32.9306,32.9437,14900.0
2008-08-12 14:45:00,50.26,50.32,50.25,50.3,26500.0,32.9372,32.9765,32.9306,32.9634,26500.0
2008-08-12 14:50:00,50.31,50.37,50.31,50.33,29000.0,32.97,33.0093,32.97,32.9831,29000.0
2008-08-12 14:55:00,50.33,50.41,50.23,50.24,25400.0,32.9831,33.0355,32.9175,32.9241,25400.0
2008-08-12 15:00:00,50.23,50.25,50.08,50.12,46700.0,32.9175,32.9306,32.8192,32.8454,46700.0
2008-08-12 15:05:00,50.12,50.18,50.11,50.13,29700.0,32.8454,32.8848,32.8389,32.852,29700.0
2008-08-12 15:10:00,50.13,50.17,49.97,50.05,49200.0,32.852,32.8782,32.7471,32.7996,49200.0
2008-08-12 15:15:00,50.04,50.11,49.97,50.06,45800.0,32.793,32.8389,32.7471,32.8061,45800.0
2008-08-12 15:20:00,50.06,50.06,49.92,49.94,68400.0,32.8061,32.8061,32.7144,32.7275,68400.0
2008-08-12 15:25:00,49.95,49.97,49.87,49.88,70900.0,32.734,32.7471,32.6816,32.6882,70900.0
2008-08-12 15:30:00,49.89,49.94,49.74,49.77,90400.0,32.6947,32.7275,32.5964,32.6161,90400.0
2008-08-12 15:35:00,49.77,49.81,49.73,49.75,68200.0,32.6161,32.6423,32.5899,32.603,68200.0
2008-08-12 15:40:00,49.74,49.91,49.68,49.86,95000.0,32.5964,32.7078,32.5571,32.6751,95000.0
2008-08-12 15:45:00,49.86,49.92,49.83,49.91,63500.0,32.6751,32.7144,32.6554,32.7078,63500.0
2008-08-12 15:50:00,49.91,49.99,49.89,49.99,85200.0,32.7078,32.7603,32.6947,32.7603,85200.0
2008-08-12 15:55:00,49.98,50.04,49.96,50.02,103600.0,32.7537,32.793,32.7406,32.7799,103600.0
2008-08-13 09:30:00,49.52,49.76,48.48,49.45,65200.0,32.4522,32.6095,31.7707,32.4064,65200.0
2008-08-13 09:35:00,49.46,49.7,49.44,49.51,34400.0,32.4129,32.5702,32.3998,32.4457,34400.0
2008-08-13 09:40:00,49.51,49.51,49.37,49.42,31400.0,32.4457,32.4457,32.3539,32.3867,31400.0
2008-08-13 09:45:00,49.42,49.44,49.22,49.31,32500.0,32.3867,32.3998,32.2556,32.3146,32500.0
2008-08-13 09:50:00,49.32,49.32,49.14,49.16,44400.0,32.3212,32.3212,32.2032,32.2163,44400.0
2008-08-13 09:55:00,49.16,49.16,49.02,49.09,40500.0,32.2163,32.2163,32.1246,32.1704,40500.0
2008-08-13 10:00:00,49.11,49.24,49.02,49.18,46300.0,32.1836,32.2687,32.1246,32.2294,46300.0
2008-08-13 10:05:00,49.19,49.19,49.01,49.1,44500.0,32.236,32.236,32.118,32.177,44500.0
2008-08-13 10:10:00,49.12,49.12,49.03,49.03,24400.0,32.1901,32.1901,32.1311,32.1311,24400.0
2008-08-13 10:15:00,49.03,49.04,48.98,49.04,29500.0,32.1311,32.1377,32.0984,32.1377,29500.0
2008-08-13 10:20:00,49.04,49.12,49.01,49.09,30400.0,32.1377,32.1901,32.118,32.1704,30400.0
2008-08-13 10:25:00,49.1,49.1,48.96,49.01,42700.0,32.177,32.177,32.0853,32.118,42700.0
2008-08-13 10:30:00,49.02,49.02,48.88,48.89,63700.0,32.1246,32.1246,32.0328,32.0394,63700.0
2008-08-13 10:35:00,48.9,48.9,48.73,48.74,57900.0,32.0459,32.0459,31.9345,31.9411,57900.0
2008-08-13 10:40:00,48.75,48.81,48.73,48.76,25600.0,31.9476,31.987,31.9345,31.9542,25600.0
2008-08-13 10:45:00,48.78,48.92,48.76,48.9,20000.0,31.9673,32.059,31.9542,32.0459,20000.0
2008-08-13 10:50:00,48.9,48.95,48.86,48.92,23300.0,32.0459,32.0787,32.0197,32.059,23300.0
2008-08-13 10:55:00,48.92,48.97,48.92,48.97,14900.0,32.059,32.0918,32.059,32.0918,14900.0
2008-08-13 11:00:00,48.97,48.99,48.93,48.95,22300.0,32.0918,32.1049,32.0656,32.0787,22300.0
2008-08-13 11:05:00,48.95,48.96,48.75,48.76,43900.0,32.0787,32.0853,31.9476,31.9542,43900.0
2008-08-13 11:10:00,48.76,48.78,48.71,48.75,21700.0,31.9542,31.9673,31.9214,31.9476,21700.0
2008-08-13 11:15:00,48.76,48.86,48.75,48.86,21200.0,31.9542,32.0197,31.9476,32.0197,21200.0
2008-08-13 11:20:00,48.87,48.87,48.81,48.83,13700.0,32.0263,32.0263,31.987,32.0001,13700.0
2008-08-13 11:25:00,48.84,48.86,48.79,48.83,18400.0,32.0066,32.0197,31.9738,32.0001,18400.0
2008-08-13 11:30:00,48.8,48.8,48.72,48.75,22000.0,31.9804,31.9804,31.928,31.9476,22000.0
2008-08-13 11:35:00,48.73,48.78,48.7,48.72,25600.0,31.9345,31.9673,31.9149,31.928,25600.0
2008-08-13 11:40:00,48.72,48.73,48.67,48.69,25500.0,31.928,31.9345,31.8952,31.9083,25500.0
2008-08-13 11:45:00,48.71,48.71,48.65,48.68,19800.0,31.9214,31.9214,31.8821,31.9018,19800.0
2008-08-13 11:50:00,48.69,48.7,48.63,48.63,20400.0,31.9083,31.9149,31.869,31.869,20400.0
2008-08-13 11:55:00,48.62,48.74,48.59,48.68,46900.0,31.8624,31.9411,31.8428,31.9018,46900.0
2008-08-13 12:00:00,48.69,48.72,48.66,48.71,24400.0,31.9083,31.928,31.8887,31.9214,24400.0
2008-08-13 12:05:00,48.71,48.72,48.63,48.64,40300.0,31.9214,31.928,31.869,31.8755,40300.0
2008-08-13 12:10:00,48.63,48.72,48.62,48.71,26000.0,31.869,31.928,31.8624,31.9214,26000.0
2008-08-13 12:15:00,48.7,48.73,48.68,48.71,21300.0,31.9149,31.9345,31.9018,31.9214,21300.0
2008-08-13 12:20:00,48.71,48.74,48.67,48.71,26300.0,31.9214,31.9411,31.8952,31.9214,26300.0
2008-08-13 12:25:00,48.71,48.71,48.68,48.71,8900.0,31.9214,31.9214,31.9018,31.9214,8900.0
2008-08-13 12:30:00,48.69,48.72,48.65,48.69,25200.0,31.9083,31.928,31.8821,31.9083,25200.0
2008-08-13 12:35:00,48.7,48.7,48.63,48.65,13900.0,31.9149,31.9149,31.869,31.8821,13900.0
2008-08-13 12:40:00,48.65,48.68,48.62,48.67,9900.0,31.8821,31.9018,31.8624,31.8952,9900.0
2008-08-13 12:45:00,48.67,48.71,48.65,48.7,43300.0,31.8952,31.9214,31.8821,31.9149,43300.0
2008-08-13 12:50:00,48.7,48.7,48.64,48.68,15300.0,31.9149,31.9149,31.8755,31.9018,15300.0
2008-08-13 12:55:00,48.68,48.74,48.68,48.69,22100.0,31.9018,31.9411,31.9018,31.9083,22100.0
2008-08-13 13:00:00,48.69,48.71,48.67,48.69,21000.0,31.9083,31.9214,31.8952,31.9083,21000.0
2008-08-13 13:05:00,48.68,48.71,48.67,48.67,17600.0,31.9018,31.9214,31.8952,31.8952,17600.0
2008-08-13 13:10:00,48.67,48.68,48.64,48.64,14600.0,31.8952,31.9018,31.8755,31.8755,14600.0
2008-08-13 13:15:00,48.65,48.68,48.64,48.67,5400.0,31.8821,31.9018,31.8755,31.8952,5400.0
2008-08-13 13:20:00,48.67,48.71,48.66,48.7,27900.0,31.8952,31.9214,31.8887,31.9149,27900.0
2008-08-13 13:25:00,48.71,48.78,48.7,48.77,28600.0,31.9214,31.9673,31.9149,31.9607,28600.0
2008-08-13 13:30:00,48.78,48.93,48.78,48.87,53400.0,31.9673,32.0656,31.9673,32.0263,53400.0
2008-08-13 13:35:00,48.88,49.0,48.87,48.99,24500.0,32.0328,32.1115,32.0263,32.1049,24500.0
2008-08-13 13:40:00,49.0,49.13,48.99,49.11,55900.0,32.1115,32.1967,32.1049,32.1836,55900.0
2008-08-13 13:45:00,49.11,49.15,49.06,49.07,97000.0,32.1836,32.2098,32.1508,32.1573,97000.0
2008-08-13 13:50:00,49.07,49.15,49.05,49.1,63800.0,32.1573,32.2098,32.1442,32.177,63800.0
2008-08-13 13:55:00,49.1,49.28,49.1,49.21,77000.0,32.177,32.295,32.177,32.2491,77000.0
2008-08-13 14:00:00,49.21,49.28,49.17,49.18,45000.0,32.2491,32.295,32.2229,32.2294,45000.0
2008-08-13 14:05:00,49.17,49.18,49.13,49.15,21600.0,32.2229,32.2294,32.1967,32.2098,21600.0
2008-08-13 14:10:00,49.14,49.18,49.1,49.14,23400.0,32.2032,32.2294,32.177,32.2032,23400.0
2008-08-13 14:15:00,49.15,49.15,49.06,49.08,22700.0,32.2098,32.2098,32.1508,32.1639,22700.0
2008-08-13 14:20:00,49.1,49.12,49.0,49.03,35700.0,32.177,32.1901,32.1115,32.1311,35700.0
2008-08-13 14:25:00,49.01,49.07,48.95,48.97,61500.0,32.118,32.1573,32.0787,32.0918,61500.0
2008-08-13 14:30:00,48.95,48.97,48.91,48.92,32400.0,32.0787,32.0918,32.0525,32.059,32400.0
2008-08-13 14:35:00,48.93,48.96,48.92,48.95,33600.0,32.0656,32.0853,32.059,32.0787,33600.0
2008-08-13 14:40:00,48.94,49.06,48.93,49.03,59700.0,32.0721,32.1508,32.0656,32.1311,59700.0
2008-08-13 14:45:00,49.02,49.04,48.99,48.99,76700.0,32.1246,32.1377,32.1049,32.1049,76700.0
2008-08-13 14:50:00,49.0,49.02,48.98,49.0,43000.0,32.1115,32.1246,32.0984,32.1115,43000.0
2008-08-13 14:55:00,49.0,49.14,48.92,49.11,65100.0,32.1115,32.2032,32.059,32.1836,65100.0
2008-08-13 15:00:00,49.12,49.19,49.1,49.1,48500.0,32.1901,32.236,32.177,32.177,48500.0
2008-08-13 15:05:00,49.1,49.1,49.06,49.07,29200.0,32.177,32.177,32.1508,32.1573,29200.0
2008-08-13 15:10:00,49.08,49.14,49.08,49.14,28000.0,32.1639,32.2032,32.1639,32.2032,28000.0
2008-08-13 15:15:00,49.14,49.18,49.07,49.09,38100.0,32.2032,32.2294,32.1573,32.1704,38100.0
2008-08-13 15:20:00,49.08,49.09,48.99,49.04,44000.0,32.1639,32.1704,32.1049,32.1377,44000.0
2008-08-13 15:25:00,49.04,49.07,49.0,49.03,25900.0,32.1377,32.1573,32.1115,32.1311,25900.0
2008-08-13 15:30:00,49.03,49.05,48.92,48.97,54700.0,32.1311,32.1442,32.059,32.0918,54700.0
2008-08-13 15:35:00,48.96,49.0,48.89,49.0,56300.0,32.0853,32.1115,32.0394,32.1115,56300.0
2008-08-13 15:40:00,48.99,48.99,48.85,48.87,100000.0,32.1049,32.1049,32.0132,32.0263,100000.0
2008-08-13 15:45:00,48.87,48.87,48.77,48.79,85300.0,32.0263,32.0263,31.9607,31.9738,85300.0
2008-08-13 15:50:00,48.8,48.89,48.75,48.88,104800.0,31.9804,32.0394,31.9476,32.0328,104800.0
2008-08-13 15:55:00,48.88,49.0,48.88,49.0,106700.0,32.0328,32.1115,32.0328,32.1115,106700.0
2008-08-14 09:30:00,48.69,48.69,48.51,48.52,42000.0,31.9083,31.9083,31.7904,31.7969,42000.0
2008-08-14 09:35:00,48.51,48.6,48.39,48.39,23200.0,31.7904,31.8493,31.7117,31.7117,23200.0
2008-08-14 09:40:00,48.39,48.51,48.36,48.51,30000.0,31.7117,31.7904,31.6921,31.7904,30000.0
2008-08-14 09:45:00,48.5,48.58,48.49,48.51,21000.0,31.7838,31.8362,31.7772,31.7904,21000.0
2008-08-14 09:50:00,48.51,48.58,48.5,48.58,31400.0,31.7904,31.8362,31.7838,31.8362,31400.0
2008-08-14 09:55:00,48.57,48.79,48.51,48.79,34500.0,31.8297,31.9738,31.7904,31.9738,34500.0
2008-08-14 10:00:00,48.79,48.84,48.72,48.72,25700.0,31.9738,32.0066,31.928,31.928,25700.0
2008-08-14 10:05:00,48.72,48.78,48.69,48.69,19000.0,31.928,31.9673,31.9083,31.9083,19000.0
2008-08-14 10:10:00,48.68,48.69,48.63,48.64,19000.0,31.9018,31.9083,31.869,31.8755,19000.0
2008-08-14 10:15:00,48.63,48.68,48.62,48.68,19600.0,31.869,31.9018,31.8624,31.9018,19600.0
2008-08-14 10:20:00,48.67,48.73,48.62,48.69,19000.0,31.8952,31.9345,31.8624,31.9083,19000.0
2008-08-14 10:25:00,48.68,48.84,48.67,48.83,20800.0,31.9018,32.0066,31.8952,32.0001,20800.0
2008-08-14 10:30:00,48.83,48.95,48.83,48.91,18700.0,32.0001,32.0787,32.0001,32.0525,18700.0
2008-08-14 10:35:00,48.91,48.99,48.9,48.93,21800.0,32.0525,32.1049,32.0459,32.0656,21800.0
2008-08-14 10:40:00,48.92,49.06,48.91,49.06,20400.0,32.059,32.1508,32.0525,32.1508,20400.0
2008-08-14 10:45:00,49.06,49.12,49.05,49.1,18100.0,32.1508,32.1901,32.1442,32.177,18100.0
2008-08-14 10:50:00,49.1,49.18,49.09,49.11,24600.0,32.177,32.2294,32.1704,32.1836,24600.0
2008-08-14 10:55:00,49.1,49.1,48.96,49.02,19400.0,32.177,32.177,32.0853,32.1246,19400.0
2008-08-14 11:00:00,49.02,49.06,49.02,49.04,13500.0,32.1246,32.1508,32.1246,32.1377,13500.0
2008-08-14 11:05:00,49.05,49.2,49.04,49.2,23200.0,32.1442,32.2425,32.1377,32.2425,23200.0
2008-08-14 11:10:00,49.2,49.24,49.18,49.24,22600.0,32.2425,32.2687,32.2294,32.2687,22600.0
2008-08-14 11:15:00,49.23,49.38,49.23,49.35,40900.0,32.2622,32.3605,32.2622,32.3408,40900.0
2008-08-14 11:20:00,49.35,49.36,49.29,49.34,18500.0,32.3408,32.3474,32.3015,32.3343,18500.0
2008-08-14 11:25:00,49.34,49.41,49.32,49.32,20200.0,32.3343,32.3802,32.3212,32.3212,20200.0
2008-08-14 11:30:00,49.32,49.33,49.3,49.31,5800.0,32.3212,32.3277,32.3081,32.3146,5800.0
2008-08-14 11:35:00,49.3,49.33,49.28,49.29,12600.0,32.3081,32.3277,32.295,32.3015,12600.0
2008-08-14 11:40:00,49.29,49.35,49.24,49.33,17800.0,32.3015,32.3408,32.2687,32.3277,17800.0
2008-08-14 11:45:00,49.34,49.37,49.33,49.34,9700.0,32.3343,32.3539,32.3277,32.3343,9700.0
2008-08-14 11:50:00,49.33,49.36,49.3,49.34,14100.0,32.3277,32.3474,32.3081,32.3343,14100.0
2008-08-14 11:55:00,49.33,49.41,49.33,49.37,14400.0,32.3277,32.3802,32.3277,32.3539,14400.0
2008-08-14 12:00:00,49.38,49.43,49.38,49.39,10400.0,32.3605,32.3933,32.3605,32.367,10400.0
2008-08-14 12:05:00,49.38,49.43,49.29,49.29,27000.0,32.3605,32.3933,32.3015,32.3015,27000.0
2008-08-14 12:10:00,49.29,49.42,49.29,49.34,18200.0,32.3015,32.3867,32.3015,32.3343,18200.0
2008-08-14 12:15:00,49.32,49.39,49.3,49.38,28700.0,32.3212,32.367,32.3081,32.3605,28700.0
2008-08-14 12:20:00,49.39,49.41,49.35,49.38,13700.0,32.367,32.3802,32.3408,32.3605,13700.0
2008-08-14 12:25:00,49.37,49.37,49.2,49.2,23500.0,32.3539,32.3539,32.2425,32.2425,23500.0
2008-08-14 12:30:00,49.2,49.28,49.18,49.24,27300.0,32.2425,32.295,32.2294,32.2687,27300.0
2008-08-14 12:35:00,49.25,49.3,49.21,49.21,19200.0,32.2753,32.3081,32.2491,32.2491,19200.0
2008-08-14 12:40:00,49.22,49.37,49.22,49.37,20600.0,32.2556,32.3539,32.2556,32.3539,20600.0
2008-08-14 12:45:00,49.36,49.58,49.35,49.52,19200.0,32.3474,32.4916,32.3408,32.4522,19200.0
2008-08-14 12:50:00,49.51,49.54,49.5,49.54,10200.0,32.4457,32.4653,32.4391,32.4653,10200.0
2008-08-14 12:55:00,49.54,49.56,49.5,49.5,10800.0,32.4653,32.4785,32.4391,32.4391,10800.0
2008-08-14 13:00:00,49.5,49.53,49.47,49.47,11000.0,32.4391,32.4588,32.4195,32.4195,11000.0
2008-08-14 13:05:00,49.47,49.47,49.19,49.41,27300.0,32.4195,32.4195,32.236,32.3802,27300.0
2008-08-14 13:10:00,49.41,49.44,49.4,49.43,6800.0,32.3802,32.3998,32.3736,32.3933,6800.0
2008-08-14 13:15:00,49.44,49.47,49.36,49.36,13000.0,32.3998,32.4195,32.3474,32.3474,13000.0
2008-08-14 13:20:00,49.35,49.37,49.34,49.35,10700.0,32.3408,32.3539,32.3343,32.3408,10700.0
2008-08-14 13:25:00,49.36,49.39,49.27,49.29,15900.0,32.3474,32.367,32.2884,32.3015,15900.0
2008-08-14 13:30:00,49.28,49.28,49.21,49.26,16000.0,32.295,32.295,32.2491,32.2819,16000.0
2008-08-14 13:35:00,49.24,49.25,49.22,49.23,4400.0,32.2687,32.2753,32.2556,32.2622,4400.0
2008-08-14 13:40:00,49.23,49.27,49.21,49.21,13300.0,32.2622,32.2884,32.2491,32.2491,13300.0
2008-08-14 13:45:00,49.21,49.22,49.15,49.22,18300.0,32.2491,32.2556,32.2098,32.2556,18300.0
2008-08-14 13:50:00,49.2,49.24,49.19,49.24,13200.0,32.2425,32.2687,32.236,32.2687,13200.0
2008-08-14 13:55:00,49.24,49.33,49.23,49.32,15900.0,32.2687,32.3277,32.2622,32.3212,15900.0
2008-08-14 14:00:00,49.33,49.43,49.33,49.41,30300.0,32.3277,32.3933,32.3277,32.3802,30300.0
2008-08-14 14:05:00,49.41,49.42,49.32,49.41,30600.0,32.3802,32.3867,32.3212,32.3802,30600.0
2008-08-14 14:10:00,49.4,49.4,49.29,49.33,17800.0,32.3736,32.3736,32.3015,32.3277,17800.0
2008-08-14 14:15:00,49.34,49.4,49.33,49.4,16500.0,32.3343,32.3736,32.3277,32.3736,16500.0
2008-08-14 14:20:00,49.38,49.4,49.25,49.26,13700.0,32.3605,32.3736,32.2753,32.2819,13700.0
2008-08-14 14:25:00,49.25,49.3,49.22,49.28,11000.0,32.2753,32.3081,32.2556,32.295,11000.0
2008-08-14 14:30:00,49.27,49.28,49.24,49.27,7700.0,32.2884,32.295,32.2687,32.2884,7700.0
2008-08-14 14:35:00,49.26,49.29,49.25,49.27,11800.0,32.2819,32.3015,32.2753,32.2884,11800.0
2008-08-14 14:40:00,49.27,49.33,49.24,49.24,17600.0,32.2884,32.3277,32.2687,32.2687,17600.0
2008-08-14 14:45:00,49.25,49.25,49.14,49.18,31500.0,32.2753,32.2753,32.2032,32.2294,31500.0
2008-08-14 14:50:00,49.18,49.22,49.18,49.2,24000.0,32.2294,32.2556,32.2294,32.2425,24000.0
2008-08-14 14:55:00,49.19,49.19,49.08,49.08,32500.0,32.236,32.236,32.1639,32.1639,32500.0
2008-08-14 15:00:00,49.08,49.09,49.01,49.03,31900.0,32.1639,32.1704,32.118,32.1311,31900.0
2008-08-14 15:05:00,49.04,49.12,48.99,49.01,61600.0,32.1377,32.1901,32.1049,32.118,61600.0
2008-08-14 15:10:00,49.01,49.02,48.97,49.0,35400.0,32.118,32.1246,32.0918,32.1115,35400.0
2008-08-14 15:15:00,49.0,49.14,49.0,49.13,34900.0,32.1115,32.2032,32.1115,32.1967,34900.0
2008-08-14 15:20:00,49.14,49.19,49.11,49.12,21500.0,32.2032,32.236,32.1836,32.1901,21500.0
2008-08-14 15:25:00,49.12,49.16,49.11,49.14,21200.0,32.1901,32.2163,32.1836,32.2032,21200.0
2008-08-14 15:30:00,49.14,49.25,49.14,49.22,46800.0,32.2032,32.2753,32.2032,32.2556,46800.0
2008-08-14 15:35:00,49.22,49.31,49.21,49.31,44100.0,32.2556,32.3146,32.2491,32.3146,44100.0
2008-08-14 15:40:00,49.31,49.33,49.28,49.33,31000.0,32.3146,32.3277,32.295,32.3277,31000.0
2008-08-14 15:45:00,49.34,49.41,49.3,49.35,42000.0,32.3343,32.3802,32.3081,32.3408,42000.0
2008-08-14 15:50:00,49.34,49.37,49.3,49.3,71400.0,32.3343,32.3539,32.3081,32.3081,71400.0
2008-08-14 15:55:00,49.31,49.39,49.3,49.36,73700.0,32.3146,32.367,32.3081,32.3474,73700.0
2008-08-15 09:30:00,49.55,50.12,49.55,50.03,331500.0,32.4719,32.8454,32.4719,32.7865,331500.0
2008-08-15 09:35:00,50.01,50.03,49.89,49.95,18900.0,32.7734,32.7865,32.6947,32.734,18900.0
2008-08-15 09:40:00,49.95,50.22,49.94,50.11,29900.0,32.734,32.911,32.7275,32.8389,29900.0
2008-08-15 09:45:00,50.1,50.2,50.06,50.09,16500.0,32.8323,32.8979,32.8061,32.8258,16500.0
2008-08-15 09:50:00,50.09,50.11,49.78,49.79,20500.0,32.8258,32.8389,32.6226,32.6292,20500.0
2008-08-15 09:55:00,49.82,50.13,49.81,49.94,22800.0,32.6488,32.852,32.6423,32.7275,22800.0
2008-08-15 10:00:00,49.94,49.94,49.66,49.72,18900.0,32.7275,32.7275,32.544,32.5833,18900.0
2008-08-15 10:05:00,49.71,49.74,49.48,49.65,19000.0,32.5768,32.5964,32.426,32.5374,19000.0
2008-08-15 10:10:00,49.66,49.78,49.63,49.69,29200.0,32.544,32.6226,32.5243,32.5636,29200.0
2008-08-15 10:15:00,49.69,49.78,49.69,49.71,12200.0,32.5636,32.6226,32.5636,32.5768,12200.0
2008-08-15 10:20:00,49.74,49.86,49.62,49.68,20300.0,32.5964,32.6751,32.5178,32.5571,20300.0
2008-08-15 10:25:00,49.69,49.88,49.64,49.64,25700.0,32.5636,32.6882,32.5309,32.5309,25700.0
2008-08-15 10:30:00,49.62,49.76,49.62,49.73,13800.0,32.5178,32.6095,32.5178,32.5899,13800.0
2008-08-15 10:35:00,49.74,49.75,49.7,49.72,13600.0,32.5964,32.603,32.5702,32.5833,13600.0
2008-08-15 10:40:00,49.71,49.87,49.71,49.87,10700.0,32.5768,32.6816,32.5768,32.6816,10700.0
2008-08-15 10:45:00,49.86,49.87,49.83,49.87,6300.0,32.6751,32.6816,32.6554,32.6816,6300.0
2008-08-15 10:50:00,49.87,49.96,49.84,49.87,32500.0,32.6816,32.7406,32.6619,32.6816,32500.0
2008-08-15 10:55:00,49.84,49.9,49.84,49.88,22600.0,32.6619,32.7013,32.6619,32.6882,22600.0
2008-08-15 11:00:00,49.89,49.89,49.73,49.75,17100.0,32.6947,32.6947,32.5899,32.603,17100.0
2008-08-15 11:05:00,49.76,49.76,49.66,49.67,16200.0,32.6095,32.6095,32.544,32.5505,16200.0
2008-08-15 11:10:00,49.66,49.71,49.64,49.69,14200.0,32.544,32.5768,32.5309,32.5636,14200.0
2008-08-15 11:15:00,49.71,49.81,49.69,49.74,28800.0,32.5768,32.6423,32.5636,32.5964,28800.0
2008-08-15 11:20:00,49.73,49.75,49.67,49.67,19500.0,32.5899,32.603,32.5505,32.5505,19500.0
2008-08-15 11:25:00,49.67,49.68,49.61,49.63,27800.0,32.5505,32.5571,32.5112,32.5243,27800.0
2008-08-15 11:30:00,49.63,49.72,49.62,49.72,22600.0,32.5243,32.5833,32.5178,32.5833,22600.0
2008-08-15 11:35:00,49.71,49.71,49.48,49.51,36300.0,32.5768,32.5768,32.426,32.4457,36300.0
2008-08-15 11:40:00,49.51,49.51,49.4,49.44,35500.0,32.4457,32.4457,32.3736,32.3998,35500.0
2008-08-15 11:45:00,49.43,49.44,49.34,49.41,33800.0,32.3933,32.3998,32.3343,32.3802,33800.0
2008-08-15 11:50:00,49.41,49.46,49.37,49.41,33100.0,32.3802,32.4129,32.3539,32.3802,33100.0
2008-08-15 11:55:00,49.41,49.46,49.35,49.45,16700.0,32.3802,32.4129,32.3408,32.4064,16700.0
2008-08-15 12:00:00,49.45,49.46,49.39,49.39,14800.0,32.4064,32.4129,32.367,32.367,14800.0
2008-08-15 12:05:00,49.41,49.44,49.33,49.34,20100.0,32.3802,32.3998,32.3277,32.3343,20100.0
2008-08-15 12:10:00,49.34,49.35,49.25,49.34,15900.0,32.3343,32.3408,32.2753,32.3343,15900.0
2008-08-15 12:15:00,49.33,49.37,49.32,49.36,13200.0,32.3277,32.3539,32.3212,32.3474,13200.0
2008-08-15 12:20:00,49.37,49.41,49.36,49.41,9700.0,32.3539,32.3802,32.3474,32.3802,9700.0
2008-08-15 12:25:00,49.41,49.42,49.36,49.41,19600.0,32.3802,32.3867,32.3474,32.3802,19600.0
2008-08-15 12:30:00,49.4,49.46,49.35,49.36,19100.0,32.3736,32.4129,32.3408,32.3474,19100.0
2008-08-15 12:35:00,49.37,49.4,49.33,49.36,45200.0,32.3539,32.3736,32.3277,32.3474,45200.0
2008-08-15 12:40:00,49.36,49.37,49.31,49.34,17100.0,32.3474,32.3539,32.3146,32.3343,17100.0
2008-08-15 12:45:00,49.37,49.4,49.36,49.37,11100.0,32.3539,32.3736,32.3474,32.3539,11100.0
2008-08-15 12:50:00,49.37,49.41,49.36,49.37,8100.0,32.3539,32.3802,32.3474,32.3539,8100.0
2008-08-15 12:55:00,49.37,49.39,49.34,49.34,10000.0,32.3539,32.367,32.3343,32.3343,10000.0
2008-08-15 13:00:00,49.34,49.36,49.3,49.34,14800.0,32.3343,32.3474,32.3081,32.3343,14800.0
2008-08-15 13:05:00,49.32,49.32,49.27,49.31,14000.0,32.3212,32.3212,32.2884,32.3146,14000.0
2008-08-15 13:10:00,49.31,49.31,49.25,49.27,13400.0,32.3146,32.3146,32.2753,32.2884,13400.0
2008-08-15 13:15:00,49.27,49.28,49.19,49.21,45100.0,32.2884,32.295,32.236,32.2491,45100.0
2008-08-15 13:20:00,49.2,49.21,49.15,49.15,19000.0,32.2425,32.2491,32.2098,32.2098,19000.0
2008-08-15 13:25:00,49.16,49.25,49.16,49.2,41900.0,32.2163,32.2753,32.2163,32.2425,41900.0
2008-08-15 13:30:00,49.2,49.21,49.17,49.21,21000.0,32.2425,32.2491,32.2229,32.2491,21000.0
2008-08-15 13:35:00,49.2,49.31,49.2,49.3,26000.0,32.2425,32.3146,32.2425,32.3081,26000.0
2008-08-15 13:40:00,49.3,49.33,49.28,49.29,16600.0,32.3081,32.3277,32.295,32.3015,16600.0
2008-08-15 13:45:00,49.29,49.32,49.25,49.32,19200.0,32.3015,32.3212,32.2753,32.3212,19200.0
2008-08-15 13:50:00,49.33,49.33,49.28,49.3,6800.0,32.3277,32.3277,32.295,32.3081,6800.0
2008-08-15 13:55:00,49.29,49.32,49.28,49.32,7800.0,32.3015,32.3212,32.295,32.3212,7800.0
2008-08-15 14:00:00,49.33,49.35,49.3,49.31,12800.0,32.3277,32.3408,32.3081,32.3146,12800.0
2008-08-15 14:05:00,49.3,49.3,49.25,49.27,24300.0,32.3081,32.3081,32.2753,32.2884,24300.0
2008-08-15 14:10:00,49.27,49.28,49.25,49.26,32300.0,32.2884,32.295,32.2753,32.2819,32300.0
2008-08-15 14:15:00,49.27,49.29,49.25,49.25,15100.0,32.2884,32.3015,32.2753,32.2753,15100.0
2008-08-15 14:20:00,49.26,49.32,49.25,49.29,16900.0,32.2819,32.3212,32.2753,32.3015,16900.0
2008-08-15 14:25:00,49.29,49.31,49.25,49.31,30600.0,32.3015,32.3146,32.2753,32.3146,30600.0
2008-08-15 14:30:00,49.3,49.35,49.3,49.34,22300.0,32.3081,32.3408,32.3081,32.3343,22300.0
2008-08-15 14:35:00,49.35,49.35,49.31,49.33,14600.0,32.3408,32.3408,32.3146,32.3277,14600.0
2008-08-15 14:40:00,49.32,49.38,49.32,49.38,16400.0,32.3212,32.3605,32.3212,32.3605,16400.0
2008-08-15 14:45:00,49.38,49.41,49.37,49.37,11500.0,32.3605,32.3802,32.3539,32.3539,11500.0
2008-08-15 14:50:00,49.37,49.46,49.36,49.46,16100.0,32.3539,32.4129,32.3474,32.4129,16100.0
2008-08-15 14:55:00,49.46,49.48,49.45,49.47,9400.0,32.4129,32.426,32.4064,32.4195,9400.0
2008-08-15 15:00:00,49.47,49.62,49.46,49.56,35800.0,32.4195,32.5178,32.4129,32.4785,35800.0
2008-08-15 15:05:00,49.56,49.58,49.52,49.54,24000.0,32.4785,32.4916,32.4522,32.4653,24000.0
2008-08-15 15:10:00,49.56,49.57,49.51,49.51,23900.0,32.4785,32.485,32.4457,32.4457,23900.0
2008-08-15 15:15:00,49.52,49.54,49.51,49.54,15800.0,32.4522,32.4653,32.4457,32.4653,15800.0
2008-08-15 15:20:00,49.54,49.57,49.52,49.52,64700.0,32.4653,32.485,32.4522,32.4522,64700.0
2008-08-15 15:25:00,49.53,49.55,49.5,49.53,46600.0,32.4588,32.4719,32.4391,32.4588,46600.0
2008-08-15 15:30:00,49.52,49.53,49.43,49.44,56100.0,32.4522,32.4588,32.3933,32.3998,56100.0
2008-08-15 15:35:00,49.45,49.47,49.42,49.42,80900.0,32.4064,32.4195,32.3867,32.3867,80900.0
2008-08-15 15:40:00,49.42,49.46,49.37,49.38,102400.0,32.3867,32.4129,32.3539,32.3605,102400.0
2008-08-15 15:45:00,49.38,49.43,49.34,49.39,62000.0,32.3605,32.3933,32.3343,32.367,62000.0
2008-08-15 15:50:00,49.39,49.54,49.38,49.54,63600.0,32.367,32.4653,32.3605,32.4653,63600.0
2008-08-15 15:55:00,49.54,49.54,49.47,49.49,213400.0,32.4653,32.4653,32.4195,32.4326,213400.0
2008-08-18 09:30:00,49.71,49.96,49.64,49.64,30500.0,32.5768,32.7406,32.5309,32.5309,30500.0
2008-08-18 09:35:00,49.67,49.75,49.56,49.56,16800.0,32.5505,32.603,32.4785,32.4785,16800.0
2008-08-18 09:40:00,49.56,49.63,49.5,49.51,23100.0,32.4785,32.5243,32.4391,32.4457,23100.0
2008-08-18 09:45:00,49.49,49.49,49.32,49.36,27000.0,32.4326,32.4326,32.3212,32.3474,27000.0
2008-08-18 09:50:00,49.36,49.41,49.31,49.32,25000.0,32.3474,32.3802,32.3146,32.3212,25000.0
2008-08-18 09:55:00,49.36,49.46,49.35,49.43,18500.0,32.3474,32.4129,32.3408,32.3933,18500.0
2008-08-18 10:00:00,49.46,49.48,49.38,49.45,14900.0,32.4129,32.426,32.3605,32.4064,14900.0
2008-08-18 10:05:00,49.46,49.48,49.4,49.46,10900.0,32.4129,32.426,32.3736,32.4129,10900.0
2008-08-18 10:10:00,49.46,49.49,49.38,49.43,16800.0,32.4129,32.4326,32.3605,32.3933,16800.0
2008-08-18 10:15:00,49.45,49.45,49.38,49.43,11500.0,32.4064,32.4064,32.3605,32.3933,11500.0
2008-08-18 10:20:00,49.44,49.48,49.42,49.45,8500.0,32.3998,32.426,32.3867,32.4064,8500.0
2008-08-18 10:25:00,49.45,49.59,49.45,49.56,27000.0,32.4064,32.4981,32.4064,32.4785,27000.0
2008-08-18 10:30:00,49.55,49.64,49.55,49.61,24100.0,32.4719,32.5309,32.4719,32.5112,24100.0
2008-08-18 10:35:00,49.61,49.66,49.6,49.62,14400.0,32.5112,32.544,32.5047,32.5178,14400.0
2008-08-18 10:40:00,49.62,49.66,49.58,49.65,19100.0,32.5178,32.544,32.4916,32.5374,19100.0
2008-08-18 10:45:00,49.65,49.65,49.57,49.6,13700.0,32.5374,32.5374,32.485,32.5047,13700.0
2008-08-18 10:50:00,49.6,49.63,49.56,49.56,23300.0,32.5047,32.5243,32.4785,32.4785,23300.0
2008-08-18 10:55:00,49.56,49.59,49.54,49.59,18900.0,32.4785,32.4981,32.4653,32.4981,18900.0
2008-08-18 11:00:00,49.59,49.68,49.53,49.53,22400.0,32.4981,32.5571,32.4588,32.4588,22400.0
2008-08-18 11:05:00,49.52,49.55,49.47,49.55,19400.0,32.4522,32.4719,32.4195,32.4719,19400.0
2008-08-18 11:10:00,49.55,49.58,49.44,49.45,29700.0,32.4719,32.4916,32.3998,32.4064,29700.0
2008-08-18 11:15:00,49.45,49.46,49.37,49.41,21800.0,32.4064,32.4129,32.3539,32.3802,21800.0
2008-08-18 11:20:00,49.42,49.43,49.37,49.4,14600.0,32.3867,32.3933,32.3539,32.3736,14600.0
2008-08-18 11:25:00,49.38,49.45,49.37,49.44,9500.0,32.3605,32.4064,32.3539,32.3998,9500.0
2008-08-18 11:30:00,49.45,49.48,49.44,49.46,6800.0,32.4064,32.426,32.3998,32.4129,6800.0
2008-08-18 11:35:00,49.46,49.51,49.45,49.5,10900.0,32.4129,32.4457,32.4064,32.4391,10900.0
2008-08-18 11:40:00,49.5,49.5,49.45,49.46,11400.0,32.4391,32.4391,32.4064,32.4129,11400.0
2008-08-18 11:45:00,49.47,49.5,49.47,49.5,5200.0,32.4195,32.4391,32.4195,32.4391,5200.0
2008-08-18 11:50:00,49.49,49.57,49.49,49.54,15700.0,32.4326,32.485,32.4326,32.4653,15700.0
2008-08-18 11:55:00,49.54,49.54,49.32,49.32,31200.0,32.4653,32.4653,32.3212,32.3212,31200.0
2008-08-18 12:00:00,49.32,49.32,49.19,49.24,16300.0,32.3212,32.3212,32.236,32.2687,16300.0
2008-08-18 12:05:00,49.23,49.25,49.2,49.24,10600.0,32.2622,32.2753,32.2425,32.2687,10600.0
2008-08-18 12:10:00,49.24,49.27,49.23,49.27,6200.0,32.2687,32.2884,32.2622,32.2884,6200.0
2008-08-18 12:15:00,49.25,49.31,49.24,49.31,14100.0,32.2753,32.3146,32.2687,32.3146,14100.0
2008-08-18 12:20:00,49.31,49.35,49.28,49.33,15400.0,32.3146,32.3408,32.295,32.3277,15400.0
2008-08-18 12:25:00,49.33,49.4,49.33,49.39,16000.0,32.3277,32.3736,32.3277,32.367,16000.0
2008-08-18 12:30:00,49.4,49.42,49.36,49.38,16200.0,32.3736,32.3867,32.3474,32.3605,16200.0
2008-08-18 12:35:00,49.38,49.38,49.29,49.29,26800.0,32.3605,32.3605,32.3015,32.3015,26800.0
2008-08-18 12:40:00,49.29,49.29,49.22,49.24,34100.0,32.3015,32.3015,32.2556,32.2687,34100.0
2008-08-18 12:45:00,49.23,49.23,49.17,49.22,19200.0,32.2622,32.2622,32.2229,32.2556,19200.0
2008-08-18 12:50:00,49.21,49.21,49.13,49.13,13900.0,32.2491,32.2491,32.1967,32.1967,13900.0
2008-08-18 12:55:00,49.13,49.19,49.13,49.14,15400.0,32.1967,32.236,32.1967,32.2032,15400.0
2008-08-18 13:00:00,49.15,49.25,49.14,49.24,12700.0,32.2098,32.2753,32.2032,32.2687,12700.0
2008-08-18 13:05:00,49.23,49.24,49.19,49.2,21900.0,32.2622,32.2687,32.236,32.2425,21900.0
2008-08-18 13:10:00,49.19,49.2,49.1,49.11,14700.0,32.236,32.2425,32.177,32.1836,14700.0
2008-08-18 13:15:00,49.12,49.16,49.09,49.13,21800.0,32.1901,32.2163,32.1704,32.1967,21800.0
2008-08-18 13:20:00,49.12,49.21,49.11,49.19,22600.0,32.1901,32.2491,32.1836,32.236,22600.0
2008-08-18 13:25:00,49.19,49.23,49.17,49.2,10600.0,32.236,32.2622,32.2229,32.2425,10600.0
2008-08-18 13:30:00,49.19,49.23,49.12,49.15,21100.0,32.236,32.2622,32.1901,32.2098,21100.0
2008-08-18 13:35:00,49.15,49.19,49.12,49.14,15800.0,32.2098,32.236,32.1901,32.2032,15800.0
2008-08-18 13:40:00,49.13,49.14,49.09,49.1,15400.0,32.1967,32.2032,32.1704,32.177,15400.0
2008-08-18 13:45:00,49.12,49.12,49.01,49.01,16300.0,32.1901,32.1901,32.118,32.118,16300.0
2008-08-18 13:50:00,49.01,49.02,48.98,48.99,21200.0,32.118,32.1246,32.0984,32.1049,21200.0
2008-08-18 13:55:00,48.99,49.02,48.93,48.94,19700.0,32.1049,32.1246,32.0656,32.0721,19700.0
2008-08-18 14:00:00,48.94,48.94,48.89,48.94,23100.0,32.0721,32.0721,32.0394,32.0721,23100.0
2008-08-18 14:05:00,48.94,48.95,48.91,48.93,19700.0,32.0721,32.0787,32.0525,32.0656,19700.0
2008-08-18 14:10:00,48.93,49.02,48.93,49.01,28800.0,32.0656,32.1246,32.0656,32.118,28800.0
2008-08-18 14:15:00,49.0,49.01,48.97,48.97,30200.0,32.1115,32.118,32.0918,32.0918,30200.0
2008-08-18 14:20:00,48.97,48.97,48.86,48.87,36100.0,32.0918,32.0918,32.0197,32.0263,36100.0
2008-08-18 14:25:00,48.86,48.99,48.86,48.97,26700.0,32.0197,32.1049,32.0197,32.0918,26700.0
2008-08-18 14:30:00,48.96,48.96,48.88,48.89,19300.0,32.0853,32.0853,32.0328,32.0394,19300.0
2008-08-18 14:35:00,48.89,48.91,48.88,48.89,28000.0,32.0394,32.0525,32.0328,32.0394,28000.0
2008-08-18 14:40:00,48.89,48.92,48.87,48.88,22000.0,32.0394,32.059,32.0263,32.0328,22000.0
2008-08-18 14:45:00,48.87,48.91,48.86,48.88,26500.0,32.0263,32.0525,32.0197,32.0328,26500.0
2008-08-18 14:50:00,48.87,48.88,48.8,48.8,21500.0,32.0263,32.0328,31.9804,31.9804,21500.0
2008-08-18 14:55:00,48.8,48.81,48.78,48.78,24600.0,31.9804,31.987,31.9673,31.9673,24600.0
2008-08-18 15:00:00,48.77,48.78,48.66,48.67,43700.0,31.9607,31.9673,31.8887,31.8952,43700.0
2008-08-18 15:05:00,48.67,48.74,48.65,48.72,29500.0,31.8952,31.9411,31.8821,31.928,29500.0
2008-08-18 15:10:00,48.72,48.77,48.66,48.76,93700.0,31.928,31.9607,31.8887,31.9542,93700.0
2008-08-18 15:15:00,48.75,48.76,48.58,48.58,116100.0,31.9476,31.9542,31.8362,31.8362,116100.0
2008-08-18 15:20:00,48.58,48.76,48.56,48.75,89700.0,31.8362,31.9542,31.8231,31.9476,89700.0
2008-08-18 15:25:00,48.76,48.78,48.71,48.72,47500.0,31.9542,31.9673,31.9214,31.928,47500.0
2008-08-18 15:30:00,48.71,48.76,48.7,48.76,38900.0,31.9214,31.9542,31.9149,31.9542,38900.0
2008-08-18 15:35:00,48.76,48.86,48.74,48.82,69000.0,31.9542,32.0197,31.9411,31.9935,69000.0
2008-08-18 15:40:00,48.82,48.82,48.68,48.7,71800.0,31.9935,31.9935,31.9018,31.9149,71800.0
2008-08-18 15:45:00,48.7,48.72,48.64,48.64,95600.0,31.9149,31.928,31.8755,31.8755,95600.0
2008-08-18 15:50:00,48.64,48.85,48.63,48.85,118800.0,31.8755,32.0132,31.869,32.0132,118800.0
2008-08-18 15:55:00,48.85,49.0,48.84,48.98,102300.0,32.0132,32.1115,32.0066,32.0984,102300.0
2008-08-19 09:30:00,48.95,49.08,48.71,48.71,69600.0,32.0787,32.1639,31.9214,31.9214,69600.0
2008-08-19 09:35:00,48.71,48.71,48.55,48.61,33400.0,31.9214,31.9214,31.8166,31.8559,33400.0
2008-08-19 09:40:00,48.58,48.67,48.55,48.65,25200.0,31.8362,31.8952,31.8166,31.8821,25200.0
2008-08-19 09:45:00,48.66,48.72,48.48,48.5,26900.0,31.8887,31.928,31.7707,31.7838,26900.0
2008-08-19 09:50:00,48.5,48.52,48.42,48.52,27900.0,31.7838,31.7969,31.7314,31.7969,27900.0
2008-08-19 09:55:00,48.54,48.56,48.41,48.44,23100.0,31.81,31.8231,31.7248,31.7445,23100.0
2008-08-19 10:00:00,48.44,48.52,48.37,48.47,33600.0,31.7445,31.7969,31.6986,31.7641,33600.0
2008-08-19 10:05:00,48.46,48.5,48.42,48.43,63200.0,31.7576,31.7838,31.7314,31.7379,63200.0
2008-08-19 10:10:00,48.44,48.49,48.41,48.46,38100.0,31.7445,31.7772,31.7248,31.7576,38100.0
2008-08-19 10:15:00,48.44,48.5,48.4,48.45,36200.0,31.7445,31.7838,31.7183,31.751,36200.0
2008-08-19 10:20:00,48.46,48.49,48.45,48.49,29400.0,31.7576,31.7772,31.751,31.7772,29400.0
2008-08-19 10:25:00,48.49,48.5,48.44,48.46,75400.0,31.7772,31.7838,31.7445,31.7576,75400.0
2008-08-19 10:30:00,48.46,48.52,48.45,48.49,38300.0,31.7576,31.7969,31.751,31.7772,38300.0
2008-08-19 10:35:00,48.49,48.55,48.48,48.55,15500.0,31.7772,31.8166,31.7707,31.8166,15500.0
2008-08-19 10:40:00,48.55,48.63,48.53,48.53,22700.0,31.8166,31.869,31.8035,31.8035,22700.0
2008-08-19 10:45:00,48.52,48.57,48.5,48.52,13900.0,31.7969,31.8297,31.7838,31.7969,13900.0
2008-08-19 10:50:00,48.51,48.53,48.4,48.44,80300.0,31.7904,31.8035,31.7183,31.7445,80300.0
2008-08-19 10:55:00,48.44,48.53,48.44,48.52,27500.0,31.7445,31.8035,31.7445,31.7969,27500.0
2008-08-19 11:00:00,48.52,48.52,48.48,48.49,15500.0,31.7969,31.7969,31.7707,31.7772,15500.0
2008-08-19 11:05:00,48.49,48.51,48.45,48.48,76800.0,31.7772,31.7904,31.751,31.7707,76800.0
2008-08-19 11:10:00,48.47,48.5,48.45,48.47,35800.0,31.7641,31.7838,31.751,31.7641,35800.0
2008-08-19 11:15:00,48.46,48.5,48.42,48.44,38400.0,31.7576,31.7838,31.7314,31.7445,38400.0
2008-08-19 11:20:00,48.43,48.47,48.36,48.41,47000.0,31.7379,31.7641,31.6921,31.7248,47000.0
2008-08-19 11:25:00,48.41,48.45,48.39,48.41,16800.0,31.7248,31.751,31.7117,31.7248,16800.0
2008-08-19 11:30:00,48.39,48.41,48.35,48.37,22200.0,31.7117,31.7248,31.6855,31.6986,22200.0
2008-08-19 11:35:00,48.36,48.36,48.22,48.29,56900.0,31.6921,31.6921,31.6003,31.6462,56900.0
2008-08-19 11:40:00,48.3,48.36,48.29,48.34,49100.0,31.6527,31.6921,31.6462,31.6789,49100.0
2008-08-19 11:45:00,48.34,48.34,48.21,48.23,24500.0,31.6789,31.6789,31.5938,31.6069,24500.0
2008-08-19 11:50:00,48.23,48.39,48.23,48.3,55000.0,31.6069,31.7117,31.6069,31.6527,55000.0
2008-08-19 11:55:00,48.3,48.3,48.15,48.16,24100.0,31.6527,31.6527,31.5544,31.561,24100.0
2008-08-19 12:00:00,48.15,48.24,48.15,48.16,19400.0,31.5544,31.6134,31.5544,31.561,19400.0
2008-08-19 12:05:00,48.16,48.17,48.14,48.14,12000.0,31.561,31.5675,31.5479,31.5479,12000.0
2008-08-19 12:10:00,48.15,48.23,48.14,48.22,13800.0,31.5544,31.6069,31.5479,31.6003,13800.0
2008-08-19 12:15:00,48.21,48.3,48.18,48.3,17500.0,31.5938,31.6527,31.5741,31.6527,17500.0
2008-08-19 12:20:00,48.3,48.3,48.24,48.25,13300.0,31.6527,31.6527,31.6134,31.62,13300.0
2008-08-19 12:25:00,48.26,48.27,48.21,48.25,14900.0,31.6265,31.6331,31.5938,31.62,14900.0
2008-08-19 12:30:00,48.24,48.25,48.22,48.24,6700.0,31.6134,31.62,31.6003,31.6134,6700.0
2008-08-19 12:35:00,48.25,48.32,48.25,48.3,28500.0,31.62,31.6658,31.62,31.6527,28500.0
2008-08-19 12:40:00,48.3,48.31,48.26,48.27,14600.0,31.6527,31.6593,31.6265,31.6331,14600.0
2008-08-19 12:45:00,48.26,48.3,48.25,48.3,9800.0,31.6265,31.6527,31.62,31.6527,9800.0
2008-08-19 12:50:00,48.29,48.3,48.26,48.29,15200.0,31.6462,31.6527,31.6265,31.6462,15200.0
2008-08-19 12:55:00,48.27,48.27,48.22,48.24,16200.0,31.6331,31.6331,31.6003,31.6134,16200.0
2008-08-19 13:00:00,48.24,48.28,48.23,48.23,10600.0,31.6134,31.6396,31.6069,31.6069,10600.0
2008-08-19 13:05:00,48.24,48.27,48.23,48.25,12400.0,31.6134,31.6331,31.6069,31.62,12400.0
2008-08-19 13:10:00,48.24,48.37,48.24,48.37,15600.0,31.6134,31.6986,31.6134,31.6986,15600.0
2008-08-19 13:15:00,48.37,48.37,48.3,48.3,11100.0,31.6986,31.6986,31.6527,31.6527,11100.0
2008-08-19 13:20:00,48.3,48.36,48.3,48.33,29500.0,31.6527,31.6921,31.6527,31.6724,29500.0
2008-08-19 13:25:00,48.33,48.4,48.33,48.34,18700.0,31.6724,31.7183,31.6724,31.6789,18700.0
2008-08-19 13:30:00,48.34,48.41,48.31,48.34,32400.0,31.6789,31.7248,31.6593,31.6789,32400.0
2008-08-19 13:35:00,48.34,48.34,48.29,48.3,12700.0,31.6789,31.6789,31.6462,31.6527,12700.0
2008-08-19 13:40:00,48.31,48.41,48.3,48.3,31500.0,31.6593,31.7248,31.6527,31.6527,31500.0
2008-08-19 13:45:00,48.3,48.33,48.27,48.31,17000.0,31.6527,31.6724,31.6331,31.6593,17000.0
2008-08-19 13:50:00,48.32,48.32,48.24,48.25,12900.0,31.6658,31.6658,31.6134,31.62,12900.0
2008-08-19 13:55:00,48.25,48.4,48.1,48.12,26300.0,31.62,31.7183,31.5217,31.5348,26300.0
2008-08-19 14:00:00,48.12,48.23,48.11,48.2,27200.0,31.5348,31.6069,31.5282,31.5872,27200.0
2008-08-19 14:05:00,48.2,48.28,48.17,48.27,15500.0,31.5872,31.6396,31.5675,31.6331,15500.0
2008-08-19 14:10:00,48.26,48.29,48.23,48.27,17400.0,31.6265,31.6462,31.6069,31.6331,17400.0
2008-08-19 14:15:00,48.28,48.3,48.18,48.19,17400.0,31.6396,31.6527,31.5741,31.5806,17400.0
2008-08-19 14:20:00,48.19,48.22,48.1,48.11,21000.0,31.5806,31.6003,31.5217,31.5282,21000.0
2008-08-19 14:25:00,48.1,48.16,48.09,48.13,20900.0,31.5217,31.561,31.5151,31.5413,20900.0
2008-08-19 14:30:00,48.11,48.14,48.1,48.12,18400.0,31.5282,31.5479,31.5217,31.5348,18400.0
2008-08-19 14:35:00,48.13,48.15,48.09,48.1,19100.0,31.5413,31.5544,31.5151,31.5217,19100.0
2008-08-19 14:40:00,48.09,48.09,48.01,48.03,30100.0,31.5151,31.5151,31.4627,31.4758,30100.0
2008-08-19 14:45:00,48.03,48.09,48.03,48.05,28500.0,31.4758,31.5151,31.4758,31.4889,28500.0
2008-08-19 14:50:00,48.05,48.07,48.04,48.05,52500.0,31.4889,31.502,31.4823,31.4889,52500.0
2008-08-19 14:55:00,48.05,48.07,48.02,48.07,18600.0,31.4889,31.502,31.4692,31.502,18600.0
2008-08-19 15:00:00,48.07,48.07,47.94,47.95,36700.0,31.502,31.502,31.4168,31.4234,36700.0
2008-08-19 15:05:00,47.95,48.0,47.93,47.97,32200.0,31.4234,31.4561,31.4103,31.4365,32200.0
2008-08-19 15:10:00,47.98,48.03,47.97,48.03,34900.0,31.443,31.4758,31.4365,31.4758,34900.0
2008-08-19 15:15:00,48.03,48.03,47.95,47.95,42300.0,31.4758,31.4758,31.4234,31.4234,42300.0
2008-08-19 15:20:00,47.95,47.99,47.83,47.92,179300.0,31.4234,31.4496,31.3447,31.4037,179300.0
2008-08-19 15:25:00,47.93,47.98,47.87,47.87,69300.0,31.4103,31.443,31.3709,31.3709,69300.0
2008-08-19 15:30:00,47.87,47.89,47.82,47.86,73300.0,31.3709,31.384,31.3382,31.3644,73300.0
2008-08-19 15:35:00,47.86,47.86,47.76,47.82,101600.0,31.3644,31.3644,31.2989,31.3382,101600.0
2008-08-19 15:40:00,47.82,47.89,47.8,47.82,115600.0,31.3382,31.384,31.3251,31.3382,115600.0
2008-08-19 15:45:00,47.83,47.89,47.77,47.79,195400.0,31.3447,31.384,31.3054,31.3185,195400.0
2008-08-19 15:50:00,47.79,47.84,47.76,47.83,158600.0,31.3185,31.3513,31.2989,31.3447,158600.0
2008-08-19 15:55:00,47.84,47.98,47.83,47.96,240200.0,31.3513,31.443,31.3447,31.4299,240200.0
2008-08-20 09:30:00,48.05,48.05,47.55,47.56,46200.0,31.4889,31.4889,31.1612,31.1678,46200.0
2008-08-20 09:35:00,47.55,47.82,47.55,47.75,25600.0,31.1612,31.3382,31.1612,31.2923,25600.0
2008-08-20 09:40:00,47.74,47.77,47.51,47.51,25400.0,31.2857,31.3054,31.135,31.135,25400.0
2008-08-20 09:45:00,47.51,47.65,47.25,47.27,63300.0,31.135,31.2268,30.9646,30.9777,63300.0
2008-08-20 09:50:00,47.28,47.37,47.26,47.35,46800.0,30.9843,31.0433,30.9712,31.0302,46800.0
2008-08-20 09:55:00,47.36,47.38,47.32,47.32,29200.0,31.0367,31.0498,31.0105,31.0105,29200.0
2008-08-20 10:00:00,47.32,47.32,47.26,47.29,41200.0,31.0105,31.0105,30.9712,30.9908,41200.0
2008-08-20 10:05:00,47.28,47.34,47.25,47.27,28100.0,30.9843,31.0236,30.9646,30.9777,28100.0
2008-08-20 10:10:00,47.28,47.48,47.28,47.48,32100.0,30.9843,31.1154,30.9843,31.1154,32100.0
2008-08-20 10:15:00,47.47,47.65,47.46,47.63,54400.0,31.1088,31.2268,31.1022,31.2137,54400.0
2008-08-20 10:20:00,47.62,47.67,47.5,47.51,47300.0,31.2071,31.2399,31.1285,31.135,47300.0
2008-08-20 10:25:00,47.51,47.55,47.45,47.46,15500.0,31.135,31.1612,31.0957,31.1022,15500.0
2008-08-20 10:30:00,47.47,47.58,47.46,47.58,12100.0,31.1088,31.1809,31.1022,31.1809,12100.0
2008-08-20 10:35:00,47.58,47.75,47.56,47.69,43200.0,31.1809,31.2923,31.1678,31.253,43200.0
2008-08-20 10:40:00,47.68,47.78,47.62,47.74,66300.0,31.2464,31.312,31.2071,31.2857,66300.0
2008-08-20 10:45:00,47.75,47.81,47.71,47.76,30700.0,31.2923,31.3316,31.2661,31.2989,30700.0
2008-08-20 10:50:00,47.75,47.91,47.74,47.9,36700.0,31.2923,31.3972,31.2857,31.3906,36700.0
2008-08-20 10:55:00,47.9,47.97,47.84,47.97,46000.0,31.3906,31.4365,31.3513,31.4365,46000.0
2008-08-20 11:00:00,47.96,47.97,47.85,47.86,20500.0,31.4299,31.4365,31.3578,31.3644,20500.0
2008-08-20 11:05:00,47.86,48.03,47.83,48.0,45500.0,31.3644,31.4758,31.3447,31.4561,45500.0
2008-08-20 11:10:00,48.0,48.09,47.98,48.03,33500.0,31.4561,31.5151,31.443,31.4758,33500.0
2008-08-20 11:15:00,48.03,48.04,47.94,47.96,15800.0,31.4758,31.4823,31.4168,31.4299,15800.0
2008-08-20 11:20:00,47.94,47.99,47.91,47.99,15200.0,31.4168,31.4496,31.3972,31.4496,15200.0
2008-08-20 11:25:00,47.99,48.0,47.92,47.97,18100.0,31.4496,31.4561,31.4037,31.4365,18100.0
2008-08-20 11:30:00,47.97,47.97,47.87,47.87,12300.0,31.4365,31.4365,31.3709,31.3709,12300.0
2008-08-20 11:35:00,47.87,47.87,47.72,47.73,19500.0,31.3709,31.3709,31.2726,31.2792,19500.0
2008-08-20 11:40:00,47.73,47.74,47.64,47.67,17700.0,31.2792,31.2857,31.2202,31.2399,17700.0
2008-08-20 11:45:00,47.67,47.67,47.6,47.66,15000.0,31.2399,31.2399,31.194,31.2333,15000.0
2008-08-20 11:50:00,47.66,47.8,47.66,47.79,10500.0,31.2333,31.3251,31.2333,31.3185,10500.0
2008-08-20 11:55:00,47.78,47.79,47.76,47.79,8800.0,31.312,31.3185,31.2989,31.3185,8800.0
2008-08-20 12:00:00,47.77,47.85,47.72,47.72,24400.0,31.3054,31.3578,31.2726,31.2726,24400.0
2008-08-20 12:05:00,47.73,47.73,47.63,47.68,14300.0,31.2792,31.2792,31.2137,31.2464,14300.0
2008-08-20 12:10:00,47.68,47.7,47.65,47.69,15900.0,31.2464,31.2595,31.2268,31.253,15900.0
2008-08-20 12:15:00,47.68,47.74,47.67,47.68,11200.0,31.2464,31.2857,31.2399,31.2464,11200.0
2008-08-20 12:20:00,47.68,47.78,47.65,47.77,18600.0,31.2464,31.312,31.2268,31.3054,18600.0
2008-08-20 12:25:00,47.77,47.81,47.76,47.79,8900.0,31.3054,31.3316,31.2989,31.3185,8900.0
2008-08-20 12:30:00,47.79,47.81,47.72,47.73,14100.0,31.3185,31.3316,31.2726,31.2792,14100.0
2008-08-20 12:35:00,47.73,47.77,47.7,47.71,10500.0,31.2792,31.3054,31.2595,31.2661,10500.0
2008-08-20 12:40:00,47.7,47.77,47.69,47.71,13700.0,31.2595,31.3054,31.253,31.2661,13700.0
2008-08-20 12:45:00,47.7,47.7,47.63,47.63,12000.0,31.2595,31.2595,31.2137,31.2137,12000.0
2008-08-20 12:50:00,47.62,47.66,47.58,47.64,14100.0,31.2071,31.2333,31.1809,31.2202,14100.0
2008-08-20 12:55:00,47.63,47.71,47.62,47.71,9800.0,31.2137,31.2661,31.2071,31.2661,9800.0
2008-08-20 13:00:00,47.7,47.75,47.69,47.74,6300.0,31.2595,31.2923,31.253,31.2857,6300.0
2008-08-20 13:05:00,47.75,47.85,47.74,47.84,17300.0,31.2923,31.3578,31.2857,31.3513,17300.0
2008-08-20 13:10:00,47.84,47.87,47.83,47.84,17700.0,31.3513,31.3709,31.3447,31.3513,17700.0
2008-08-20 13:15:00,47.85,47.86,47.82,47.82,8100.0,31.3578,31.3644,31.3382,31.3382,8100.0
2008-08-20 13:20:00,47.84,47.85,47.76,47.77,18200.0,31.3513,31.3578,31.2989,31.3054,18200.0
2008-08-20 13:25:00,47.76,47.82,47.72,47.8,10500.0,31.2989,31.3382,31.2726,31.3251,10500.0
2008-08-20 13:30:00,47.8,47.84,47.79,47.82,8300.0,31.3251,31.3513,31.3185,31.3382,8300.0
2008-08-20 13:35:00,47.84,47.86,47.81,47.82,11200.0,31.3513,31.3644,31.3316,31.3382,11200.0
2008-08-20 13:40:00,47.81,47.83,47.79,47.82,10400.0,31.3316,31.3447,31.3185,31.3382,10400.0
2008-08-20 13:45:00,47.82,47.91,47.8,47.9,16800.0,31.3382,31.3972,31.3251,31.3906,16800.0
2008-08-20 13:50:00,47.89,47.89,47.84,47.85,9900.0,31.384,31.384,31.3513,31.3578,9900.0
2008-08-20 13:55:00,47.85,47.85,47.8,47.85,11200.0,31.3578,31.3578,31.3251,31.3578,11200.0
2008-08-20 14:00:00,47.84,47.84,47.68,47.71,19200.0,31.3513,31.3513,31.2464,31.2661,19200.0
2008-08-20 14:05:00,47.72,47.73,47.65,47.66,16000.0,31.2726,31.2792,31.2268,31.2333,16000.0
2008-08-20 14:10:00,47.65,47.65,47.54,47.58,15800.0,31.2268,31.2268,31.1547,31.1809,15800.0
2008-08-20 14:15:00,47.58,47.61,47.47,47.48,23200.0,31.1809,31.2006,31.1088,31.1154,23200.0
2008-08-20 14:20:00,47.48,47.51,47.44,47.51,17000.0,31.1154,31.135,31.0891,31.135,17000.0
2008-08-20 14:25:00,47.52,47.57,47.49,47.52,19700.0,31.1416,31.1743,31.1219,31.1416,19700.0
2008-08-20 14:30:00,47.51,47.52,47.46,47.49,14200.0,31.135,31.1416,31.1022,31.1219,14200.0
2008-08-20 14:35:00,47.48,47.54,47.48,47.49,16200.0,31.1154,31.1547,31.1154,31.1219,16200.0
2008-08-20 14:40:00,47.48,47.54,47.46,47.54,14900.0,31.1154,31.1547,31.1022,31.1547,14900.0
2008-08-20 14:45:00,47.53,47.55,47.48,47.5,20100.0,31.1481,31.1612,31.1154,31.1285,20100.0
2008-08-20 14:50:00,47.51,47.61,47.48,47.61,23100.0,31.135,31.2006,31.1154,31.2006,23100.0
2008-08-20 14:55:00,47.61,47.7,47.61,47.69,22000.0,31.2006,31.2595,31.2006,31.253,22000.0
2008-08-20 15:00:00,47.69,47.81,47.69,47.8,30500.0,31.253,31.3316,31.253,31.3251,30500.0
2008-08-20 15:05:00,47.8,47.8,47.75,47.77,24100.0,31.3251,31.3251,31.2923,31.3054,24100.0
2008-08-20 15:10:00,47.76,47.77,47.72,47.76,18600.0,31.2989,31.3054,31.2726,31.2989,18600.0
2008-08-20 15:15:00,47.76,47.77,47.62,47.64,34900.0,31.2989,31.3054,31.2071,31.2202,34900.0
2008-08-20 15:20:00,47.64,47.67,47.57,47.64,25700.0,31.2202,31.2399,31.1743,31.2202,25700.0
2008-08-20 15:25:00,47.65,47.74,47.63,47.71,26400.0,31.2268,31.2857,31.2137,31.2661,26400.0
2008-08-20 15:30:00,47.72,47.74,47.61,47.64,55600.0,31.2726,31.2857,31.2006,31.2202,55600.0
2008-08-20 15:35:00,47.65,47.8,47.64,47.79,51700.0,31.2268,31.3251,31.2202,31.3185,51700.0
2008-08-20 15:40:00,47.78,47.93,47.77,47.9,50400.0,31.312,31.4103,31.3054,31.3906,50400.0
2008-08-20 15:45:00,47.9,47.9,47.8,47.81,53300.0,31.3906,31.3906,31.3251,31.3316,53300.0
2008-08-20 15:50:00,47.81,47.84,47.78,47.8,60000.0,31.3316,31.3513,31.312,31.3251,60000.0
2008-08-20 15:55:00,47.8,47.92,47.8,47.91,91200.0,31.3251,31.4037,31.3251,31.3972,91200.0
2008-08-21 09:30:00,47.58,47.95,47.23,47.95,49000.0,31.1809,31.4234,30.9515,31.4234,49000.0
2008-08-21 09:35:00,47.93,47.94,47.7,47.79,29200.0,31.4103,31.4168,31.2595,31.3185,29200.0
2008-08-21 09:40:00,47.8,47.86,47.68,47.77,35300.0,31.3251,31.3644,31.2464,31.3054,35300.0
2008-08-21 09:45:00,47.79,47.79,47.64,47.66,28200.0,31.3185,31.3185,31.2202,31.2333,28200.0
2008-08-21 09:50:00,47.65,47.91,47.64,47.9,19800.0,31.2268,31.3972,31.2202,31.3906,19800.0
2008-08-21 09:55:00,47.9,48.05,47.85,48.05,37200.0,31.3906,31.4889,31.3578,31.4889,37200.0
2008-08-21 10:00:00,48.05,48.17,48.02,48.06,33800.0,31.4889,31.5675,31.4692,31.4955,33800.0
2008-08-21 10:05:00,48.07,48.07,47.98,48.01,45600.0,31.502,31.502,31.443,31.4627,45600.0
2008-08-21 10:10:00,48.01,48.05,47.9,47.9,27100.0,31.4627,31.4889,31.3906,31.3906,27100.0
2008-08-21 10:15:00,47.91,48.14,47.87,48.14,19100.0,31.3972,31.5479,31.3709,31.5479,19100.0
2008-08-21 10:20:00,48.14,48.22,48.13,48.16,20100.0,31.5479,31.6003,31.5413,31.561,20100.0
2008-08-21 10:25:00,48.16,48.16,48.07,48.09,43800.0,31.561,31.561,31.502,31.5151,43800.0
2008-08-21 10:30:00,48.09,48.1,47.81,47.91,55600.0,31.5151,31.5217,31.3316,31.3972,55600.0
2008-08-21 10:35:00,47.94,48.04,47.81,47.92,63300.0,31.4168,31.4823,31.3316,31.4037,63300.0
2008-08-21 10:40:00,47.91,47.92,47.65,47.66,38100.0,31.3972,31.4037,31.2268,31.2333,38100.0
2008-08-21 10:45:00,47.66,47.67,47.6,47.65,11900.0,31.2333,31.2399,31.194,31.2268,11900.0
2008-08-21 10:50:00,47.65,47.67,47.53,47.63,18700.0,31.2268,31.2399,31.1481,31.2137,18700.0
2008-08-21 10:55:00,47.61,47.79,47.59,47.79,13900.0,31.2006,31.3185,31.1874,31.3185,13900.0
2008-08-21 11:00:00,47.81,47.81,47.68,47.72,21100.0,31.3316,31.3316,31.2464,31.2726,21100.0
2008-08-21 11:05:00,47.73,47.73,47.6,47.62,16600.0,31.2792,31.2792,31.194,31.2071,16600.0
2008-08-21 11:10:00,47.64,47.68,47.61,47.62,19400.0,31.2202,31.2464,31.2006,31.2071,19400.0
2008-08-21 11:15:00,47.62,47.62,47.53,47.55,30100.0,31.2071,31.2071,31.1481,31.1612,30100.0
2008-08-21 11:20:00,47.55,47.61,47.54,47.55,20100.0,31.1612,31.2006,31.1547,31.1612,20100.0
2008-08-21 11:25:00,47.55,47.68,47.54,47.66,23300.0,31.1612,31.2464,31.1547,31.2333,23300.0
2008-08-21 11:30:00,47.67,47.68,47.64,47.66,18500.0,31.2399,31.2464,31.2202,31.2333,18500.0
2008-08-21 11:35:00,47.68,47.7,47.66,47.68,11600.0,31.2464,31.2595,31.2333,31.2464,11600.0
2008-08-21 11:40:00,47.68,47.85,47.66,47.82,20700.0,31.2464,31.3578,31.2333,31.3382,20700.0
2008-08-21 11:45:00,47.82,47.88,47.77,47.79,25500.0,31.3382,31.3775,31.3054,31.3185,25500.0
2008-08-21 11:50:00,47.79,47.8,47.75,47.78,14400.0,31.3185,31.3251,31.2923,31.312,14400.0
2008-08-21 11:55:00,47.78,47.78,47.73,47.75,13600.0,31.312,31.312,31.2792,31.2923,13600.0
2008-08-21 12:00:00,47.76,47.88,47.75,47.85,22800.0,31.2989,31.3775,31.2923,31.3578,22800.0
2008-08-21 12:05:00,47.85,47.86,47.8,47.83,15300.0,31.3578,31.3644,31.3251,31.3447,15300.0
2008-08-21 12:10:00,47.83,47.85,47.79,47.81,17100.0,31.3447,31.3578,31.3185,31.3316,17100.0
2008-08-21 12:15:00,47.8,47.88,47.8,47.86,12700.0,31.3251,31.3775,31.3251,31.3644,12700.0
2008-08-21 12:20:00,47.87,47.87,47.8,47.8,15500.0,31.3709,31.3709,31.3251,31.3251,15500.0
2008-08-21 12:25:00,47.8,47.81,47.78,47.78,20100.0,31.3251,31.3316,31.312,31.312,20100.0
2008-08-21 12:30:00,47.79,47.87,47.79,47.87,12200.0,31.3185,31.3709,31.3185,31.3709,12200.0
2008-08-21 12:35:00,47.87,47.88,47.83,47.85,16300.0,31.3709,31.3775,31.3447,31.3578,16300.0
2008-08-21 12:40:00,47.85,47.85,47.8,47.84,9900.0,31.3578,31.3578,31.3251,31.3513,9900.0
2008-08-21 12:45:00,47.83,47.88,47.83,47.86,7300.0,31.3447,31.3775,31.3447,31.3644,7300.0
2008-08-21 12:50:00,47.88,47.91,47.86,47.86,15500.0,31.3775,31.3972,31.3644,31.3644,15500.0
2008-08-21 12:55:00,47.87,47.89,47.86,47.89,5900.0,31.3709,31.384,31.3644,31.384,5900.0
2008-08-21 13:00:00,47.89,47.94,47.87,47.92,14600.0,31.384,31.4168,31.3709,31.4037,14600.0
2008-08-21 13:05:00,47.92,47.94,47.87,47.94,21400.0,31.4037,31.4168,31.3709,31.4168,21400.0
2008-08-21 13:10:00,47.95,48.03,47.91,48.03,14200.0,31.4234,31.4758,31.3972,31.4758,14200.0
2008-08-21 13:15:00,48.03,48.04,47.99,48.03,22400.0,31.4758,31.4823,31.4496,31.4758,22400.0
2008-08-21 13:20:00,48.03,48.11,48.02,48.1,28500.0,31.4758,31.5282,31.4692,31.5217,28500.0
2008-08-21 13:25:00,48.1,48.12,48.02,48.03,19300.0,31.5217,31.5348,31.4692,31.4758,19300.0
2008-08-21 13:30:00,48.04,48.05,48.01,48.03,8000.0,31.4823,31.4889,31.4627,31.4758,8000.0
2008-08-21 13:35:00,48.02,48.18,48.02,48.16,24800.0,31.4692,31.5741,31.4692,31.561,24800.0
2008-08-21 13:40:00,48.16,48.16,48.05,48.08,17700.0,31.561,31.561,31.4889,31.5086,17700.0
2008-08-21 13:45:00,48.08,48.12,48.06,48.12,17000.0,31.5086,31.5348,31.4955,31.5348,17000.0
2008-08-21 13:50:00,48.14,48.16,48.06,48.06,35400.0,31.5479,31.561,31.4955,31.4955,35400.0
2008-08-21 13:55:00,48.07,48.12,48.05,48.11,17000.0,31.502,31.5348,31.4889,31.5282,17000.0
2008-08-21 14:00:00,48.1,48.16,48.09,48.16,30700.0,31.5217,31.561,31.5151,31.561,30700.0
2008-08-21 14:05:00,48.16,48.17,48.13,48.14,14700.0,31.561,31.5675,31.5413,31.5479,14700.0
2008-08-21 14:10:00,48.15,48.32,48.13,48.3,39000.0,31.5544,31.6658,31.5413,31.6527,39000.0
2008-08-21 14:15:00,48.3,48.32,48.24,48.26,24600.0,31.6527,31.6658,31.6134,31.6265,24600.0
2008-08-21 14:20:00,48.25,48.25,48.18,48.21,23500.0,31.62,31.62,31.5741,31.5938,23500.0
2008-08-21 14:25:00,48.21,48.27,48.18,48.2,18600.0,31.5938,31.6331,31.5741,31.5872,18600.0
2008-08-21 14:30:00,48.19,48.33,48.19,48.31,24800.0,31.5806,31.6724,31.5806,31.6593,24800.0
2008-08-21 14:35:00,48.31,48.34,48.28,48.28,21400.0,31.6593,31.6789,31.6396,31.6396,21400.0
2008-08-21 14:40:00,48.28,48.34,48.26,48.34,20300.0,31.6396,31.6789,31.6265,31.6789,20300.0
2008-08-21 14:45:00,48.34,48.44,48.34,48.35,24700.0,31.6789,31.7445,31.6789,31.6855,24700.0
2008-08-21 14:50:00,48.35,48.41,48.35,48.37,14000.0,31.6855,31.7248,31.6855,31.6986,14000.0
2008-08-21 14:55:00,48.37,48.38,48.29,48.29,20400.0,31.6986,31.7052,31.6462,31.6462,20400.0
2008-08-21 15:00:00,48.3,48.36,48.3,48.32,19200.0,31.6527,31.6921,31.6527,31.6658,19200.0
2008-08-21 15:05:00,48.31,48.32,48.23,48.27,20100.0,31.6593,31.6658,31.6069,31.6331,20100.0
2008-08-21 15:10:00,48.27,48.37,48.24,48.32,39700.0,31.6331,31.6986,31.6134,31.6658,39700.0
2008-08-21 15:15:00,48.31,48.33,48.28,48.29,29500.0,31.6593,31.6724,31.6396,31.6462,29500.0
2008-08-21 15:20:00,48.29,48.31,48.24,48.28,30900.0,31.6462,31.6593,31.6134,31.6396,30900.0
2008-08-21 15:25:00,48.29,48.3,48.23,48.25,33400.0,31.6462,31.6527,31.6069,31.62,33400.0
2008-08-21 15:30:00,48.25,48.26,48.17,48.24,48400.0,31.62,31.6265,31.5675,31.6134,48400.0
2008-08-21 15:35:00,48.23,48.31,48.22,48.25,47600.0,31.6069,31.6593,31.6003,31.62,47600.0
2008-08-21 15:40:00,48.25,48.32,48.24,48.32,48000.0,31.62,31.6658,31.6134,31.6658,48000.0
2008-08-21 15:45:00,48.32,48.33,48.29,48.31,48600.0,31.6658,31.6724,31.6462,31.6593,48600.0
2008-08-21 15:50:00,48.32,48.35,48.26,48.27,53200.0,31.6658,31.6855,31.6265,31.6331,53200.0
2008-08-21 15:55:00,48.27,48.27,48.23,48.27,94200.0,31.6331,31.6331,31.6069,31.6331,94200.0
2008-08-22 09:30:00,48.51,48.67,48.51,48.62,39000.0,31.7904,31.8952,31.7904,31.8624,39000.0
2008-08-22 09:35:00,48.65,48.67,48.52,48.55,14900.0,31.8821,31.8952,31.7969,31.8166,14900.0
2008-08-22 09:40:00,48.56,48.86,48.56,48.73,34000.0,31.8231,32.0197,31.8231,31.9345,34000.0
2008-08-22 09:45:00,48.73,48.92,48.71,48.91,18000.0,31.9345,32.059,31.9214,32.0525,18000.0
2008-08-22 09:50:00,48.92,48.92,48.78,48.86,43900.0,32.059,32.059,31.9673,32.0197,43900.0
2008-08-22 09:55:00,48.85,48.9,48.68,48.73,36800.0,32.0132,32.0459,31.9018,31.9345,36800.0
2008-08-22 10:00:00,48.72,48.8,48.54,48.55,39800.0,31.928,31.9804,31.81,31.8166,39800.0
2008-08-22 10:05:00,48.55,48.69,48.54,48.63,33900.0,31.8166,31.9083,31.81,31.869,33900.0
2008-08-22 10:10:00,48.63,48.63,48.59,48.6,18000.0,31.869,31.869,31.8428,31.8493,18000.0
2008-08-22 10:15:00,48.6,48.76,48.59,48.75,27200.0,31.8493,31.9542,31.8428,31.9476,27200.0
2008-08-22 10:20:00,48.76,48.84,48.75,48.83,21300.0,31.9542,32.0066,31.9476,32.0001,21300.0
2008-08-22 10:25:00,48.84,48.88,48.82,48.87,14900.0,32.0066,32.0328,31.9935,32.0263,14900.0
2008-08-22 10:30:00,48.87,48.94,48.87,48.92,23100.0,32.0263,32.0721,32.0263,32.059,23100.0
2008-08-22 10:35:00,48.92,48.98,48.9,48.98,15500.0,32.059,32.0984,32.0459,32.0984,15500.0
2008-08-22 10:40:00,48.97,49.0,48.95,48.99,16400.0,32.0918,32.1115,32.0787,32.1049,16400.0
2008-08-22 10:45:00,48.99,49.11,48.98,49.07,44600.0,32.1049,32.1836,32.0984,32.1573,44600.0
2008-08-22 10:50:00,49.06,49.1,48.99,48.99,25900.0,32.1508,32.177,32.1049,32.1049,25900.0
2008-08-22 10:55:00,48.98,49.04,48.95,49.01,38800.0,32.0984,32.1377,32.0787,32.118,38800.0
2008-08-22 11:00:00,49.01,49.09,49.0,49.06,30500.0,32.118,32.1704,32.1115,32.1508,30500.0
2008-08-22 11:05:00,49.06,49.07,49.02,49.03,14300.0,32.1508,32.1573,32.1246,32.1311,14300.0
2008-08-22 11:10:00,49.03,49.03,48.93,48.97,20800.0,32.1311,32.1311,32.0656,32.0918,20800.0
2008-08-22 11:15:00,48.97,49.0,48.95,48.98,11000.0,32.0918,32.1115,32.0787,32.0984,11000.0
2008-08-22 11:20:00,48.98,49.01,48.9,48.91,16900.0,32.0984,32.118,32.0459,32.0525,16900.0
2008-08-22 11:25:00,48.91,48.94,48.88,48.89,13700.0,32.0525,32.0721,32.0328,32.0394,13700.0
2008-08-22 11:30:00,48.89,48.9,48.86,48.86,8800.0,32.0394,32.0459,32.0197,32.0197,8800.0
2008-08-22 11:35:00,48.87,48.87,48.78,48.78,16100.0,32.0263,32.0263,31.9673,31.9673,16100.0
2008-08-22 11:40:00,48.78,48.81,48.73,48.77,16000.0,31.9673,31.987,31.9345,31.9607,16000.0
2008-08-22 11:45:00,48.75,48.75,48.69,48.72,10800.0,31.9476,31.9476,31.9083,31.928,10800.0
2008-08-22 11:50:00,48.72,48.72,48.68,48.7,7400.0,31.928,31.928,31.9018,31.9149,7400.0
2008-08-22 11:55:00,48.69,48.73,48.67,48.73,8100.0,31.9083,31.9345,31.8952,31.9345,8100.0
2008-08-22 12:00:00,48.72,48.72,48.55,48.55,16600.0,31.928,31.928,31.8166,31.8166,16600.0
2008-08-22 12:05:00,48.55,48.55,48.49,48.53,10000.0,31.8166,31.8166,31.7772,31.8035,10000.0
2008-08-22 12:10:00,48.53,48.56,48.52,48.56,5900.0,31.8035,31.8231,31.7969,31.8231,5900.0
2008-08-22 12:15:00,48.56,48.62,48.53,48.55,12600.0,31.8231,31.8624,31.8035,31.8166,12600.0
2008-08-22 12:20:00,48.54,48.59,48.53,48.57,18800.0,31.81,31.8428,31.8035,31.8297,18800.0
2008-08-22 12:25:00,48.59,48.64,48.58,48.63,9900.0,31.8428,31.8755,31.8362,31.869,9900.0
2008-08-22 12:30:00,48.62,48.7,48.59,48.7,13000.0,31.8624,31.9149,31.8428,31.9149,13000.0
2008-08-22 12:35:00,48.67,48.68,48.54,48.54,14100.0,31.8952,31.9018,31.81,31.81,14100.0
2008-08-22 12:40:00,48.54,48.63,48.53,48.61,8200.0,31.81,31.869,31.8035,31.8559,8200.0
2008-08-22 12:45:00,48.62,48.63,48.54,48.54,15800.0,31.8624,31.869,31.81,31.81,15800.0
2008-08-22 12:50:00,48.55,48.65,48.54,48.65,8300.0,31.8166,31.8821,31.81,31.8821,8300.0
2008-08-22 12:55:00,48.65,48.67,48.64,48.67,7600.0,31.8821,31.8952,31.8755,31.8952,7600.0
2008-08-22 13:00:00,48.67,48.8,48.67,48.77,16000.0,31.8952,31.9804,31.8952,31.9607,16000.0
2008-08-22 13:05:00,48.79,48.85,48.79,48.85,9200.0,31.9738,32.0132,31.9738,32.0132,9200.0
2008-08-22 13:10:00,48.85,48.88,48.83,48.86,17900.0,32.0132,32.0328,32.0001,32.0197,17900.0
2008-08-22 13:15:00,48.87,48.9,48.87,48.89,12200.0,32.0263,32.0459,32.0263,32.0394,12200.0
2008-08-22 13:20:00,48.89,48.94,48.88,48.93,16900.0,32.0394,32.0721,32.0328,32.0656,16900.0
2008-08-22 13:25:00,48.94,48.95,48.89,48.92,7000.0,32.0721,32.0787,32.0394,32.059,7000.0
2008-08-22 13:30:00,48.93,49.0,48.87,48.91,23400.0,32.0656,32.1115,32.0263,32.0525,23400.0
2008-08-22 13:35:00,48.9,48.9,48.84,48.86,10900.0,32.0459,32.0459,32.0066,32.0197,10900.0
2008-08-22 13:40:00,48.87,48.91,48.83,48.91,5600.0,32.0263,32.0525,32.0001,32.0525,5600.0
2008-08-22 13:45:00,48.92,48.95,48.89,48.95,9500.0,32.059,32.0787,32.0394,32.0787,9500.0
2008-08-22 13:50:00,48.94,48.99,48.91,48.95,12800.0,32.0721,32.1049,32.0525,32.0787,12800.0
2008-08-22 13:55:00,48.96,49.03,48.96,49.0,23500.0,32.0853,32.1311,32.0853,32.1115,23500.0
2008-08-22 14:00:00,49.0,49.0,48.89,48.89,11000.0,32.1115,32.1115,32.0394,32.0394,11000.0
2008-08-22 14:05:00,48.88,48.9,48.76,48.78,33200.0,32.0328,32.0459,31.9542,31.9673,33200.0
2008-08-22 14:10:00,48.78,48.79,48.76,48.77,10800.0,31.9673,31.9738,31.9542,31.9607,10800.0
2008-08-22 14:15:00,48.76,48.89,48.76,48.88,21800.0,31.9542,32.0394,31.9542,32.0328,21800.0
2008-08-22 14:20:00,48.89,49.03,48.89,49.02,13100.0,32.0394,32.1311,32.0394,32.1246,13100.0
2008-08-22 14:25:00,49.01,49.01,48.94,48.94,15800.0,32.118,32.118,32.0721,32.0721,15800.0
2008-08-22 14:30:00,48.95,48.96,48.87,48.87,10400.0,32.0787,32.0853,32.0263,32.0263,10400.0
2008-08-22 14:35:00,48.89,48.93,48.89,48.91,5200.0,32.0394,32.0656,32.0394,32.0525,5200.0
2008-08-22 14:40:00,48.9,48.98,48.9,48.93,14300.0,32.0459,32.0984,32.0459,32.0656,14300.0
2008-08-22 14:45:00,48.94,48.94,48.79,48.8,15700.0,32.0721,32.0721,31.9738,31.9804,15700.0
2008-08-22 14:50:00,48.8,48.81,48.76,48.79,9300.0,31.9804,31.987,31.9542,31.9738,9300.0
2008-08-22 14:55:00,48.78,48.84,48.77,48.8,11400.0,31.9673,32.0066,31.9607,31.9804,11400.0
2008-08-22 15:00:00,48.8,48.83,48.73,48.75,21800.0,31.9804,32.0001,31.9345,31.9476,21800.0
2008-08-22 15:05:00,48.74,48.79,48.74,48.79,10600.0,31.9411,31.9738,31.9411,31.9738,10600.0
2008-08-22 15:10:00,48.78,48.85,48.78,48.85,12700.0,31.9673,32.0132,31.9673,32.0132,12700.0
2008-08-22 15:15:00,48.84,48.92,48.83,48.9,13800.0,32.0066,32.059,32.0001,32.0459,13800.0
2008-08-22 15:20:00,48.89,48.91,48.84,48.86,16600.0,32.0394,32.0525,32.0066,32.0197,16600.0
2008-08-22 15:25:00,48.85,48.93,48.83,48.9,21300.0,32.0132,32.0656,32.0001,32.0459,21300.0
2008-08-22 15:30:00,48.9,48.96,48.89,48.91,38400.0,32.0459,32.0853,32.0394,32.0525,38400.0
2008-08-22 15:35:00,48.92,48.99,48.9,48.94,23400.0,32.059,32.1049,32.0459,32.0721,23400.0
2008-08-22 15:40:00,48.94,48.98,48.91,48.91,22900.0,32.0721,32.0984,32.0525,32.0525,22900.0
2008-08-22 15:45:00,48.92,48.96,48.88,48.95,30600.0,32.059,32.0853,32.0328,32.0787,30600.0
2008-08-22 15:50:00,48.94,49.0,48.94,49.0,52400.0,32.0721,32.1115,32.0721,32.1115,52400.0
2008-08-22 15:55:00,48.99,49.03,48.97,49.03,80600.0,32.1049,32.1311,32.0918,32.1311,80600.0
2008-08-25 09:30:00,48.57,48.85,48.57,48.69,32000.0,31.8297,32.0132,31.8297,31.9083,32000.0
2008-08-25 09:35:00,48.7,48.7,48.52,48.67,20100.0,31.9149,31.9149,31.7969,31.8952,20100.0
2008-08-25 09:40:00,48.66,48.66,48.48,48.48,22500.0,31.8887,31.8887,31.7707,31.7707,22500.0
2008-08-25 09:45:00,48.48,48.48,48.35,48.43,24400.0,31.7707,31.7707,31.6855,31.7379,24400.0
2008-08-25 09:50:00,48.47,48.47,48.37,48.37,17800.0,31.7641,31.7641,31.6986,31.6986,17800.0
2008-08-25 09:55:00,48.38,48.46,48.35,48.4,26400.0,31.7052,31.7576,31.6855,31.7183,26400.0
2008-08-25 10:00:00,48.41,48.53,48.32,48.33,47600.0,31.7248,31.8035,31.6658,31.6724,47600.0
2008-08-25 10:05:00,48.34,48.48,48.33,48.44,26100.0,31.6789,31.7707,31.6724,31.7445,26100.0
2008-08-25 10:10:00,48.44,48.52,48.42,48.44,28300.0,31.7445,31.7969,31.7314,31.7445,28300.0
2008-08-25 10:15:00,48.43,48.63,48.43,48.6,21400.0,31.7379,31.869,31.7379,31.8493,21400.0
2008-08-25 10:20:00,48.61,48.7,48.6,48.69,17000.0,31.8559,31.9149,31.8493,31.9083,17000.0
2008-08-25 10:25:00,48.68,48.73,48.64,48.68,21300.0,31.9018,31.9345,31.8755,31.9018,21300.0
2008-08-25 10:30:00,48.68,48.7,48.64,48.66,21800.0,31.9018,31.9149,31.8755,31.8887,21800.0
2008-08-25 10:35:00,48.66,48.73,48.65,48.69,21900.0,31.8887,31.9345,31.8821,31.9083,21900.0
2008-08-25 10:40:00,48.68,48.73,48.67,48.72,15700.0,31.9018,31.9345,31.8952,31.928,15700.0
2008-08-25 10:45:00,48.73,48.74,48.58,48.58,23200.0,31.9345,31.9411,31.8362,31.8362,23200.0
2008-08-25 10:50:00,48.58,48.59,48.42,48.43,42000.0,31.8362,31.8428,31.7314,31.7379,42000.0
2008-08-25 10:55:00,48.44,48.55,48.42,48.49,20100.0,31.7445,31.8166,31.7314,31.7772,20100.0
2008-08-25 11:00:00,48.49,48.51,48.46,48.51,41100.0,31.7772,31.7904,31.7576,31.7904,41100.0
2008-08-25 11:05:00,48.51,48.51,48.35,48.35,35700.0,31.7904,31.7904,31.6855,31.6855,35700.0
2008-08-25 11:10:00,48.36,48.36,48.21,48.22,45400.0,31.6921,31.6921,31.5938,31.6003,45400.0
2008-08-25 11:15:00,48.21,48.23,48.18,48.22,23800.0,31.5938,31.6069,31.5741,31.6003,23800.0
2008-08-25 11:20:00,48.22,48.24,48.13,48.18,34200.0,31.6003,31.6134,31.5413,31.5741,34200.0
2008-08-25 11:25:00,48.17,48.2,48.15,48.15,20000.0,31.5675,31.5872,31.5544,31.5544,20000.0
2008-08-25 11:30:00,48.15,48.15,48.03,48.06,32300.0,31.5544,31.5544,31.4758,31.4955,32300.0
2008-08-25 11:35:00,48.07,48.11,48.06,48.1,6900.0,31.502,31.5282,31.4955,31.5217,6900.0
2008-08-25 11:40:00,48.11,48.13,48.1,48.13,6900.0,31.5282,31.5413,31.5217,31.5413,6900.0
2008-08-25 11:45:00,48.13,48.18,48.1,48.18,6800.0,31.5413,31.5741,31.5217,31.5741,6800.0
2008-08-25 11:50:00,48.18,48.19,48.16,48.18,12800.0,31.5741,31.5806,31.561,31.5741,12800.0
2008-08-25 11:55:00,48.18,48.18,47.86,47.91,30900.0,31.5741,31.5741,31.3644,31.3972,30900.0
2008-08-25 12:00:00,47.91,47.95,47.82,47.87,37600.0,31.3972,31.4234,31.3382,31.3709,37600.0
2008-08-25 12:05:00,47.89,47.93,47.83,47.93,16100.0,31.384,31.4103,31.3447,31.4103,16100.0
2008-08-25 12:10:00,47.93,48.02,47.91,48.0,15500.0,31.4103,31.4692,31.3972,31.4561,15500.0
2008-08-25 12:15:00,48.01,48.04,47.91,47.96,25400.0,31.4627,31.4823,31.3972,31.4299,25400.0
2008-08-25 12:20:00,47.96,47.97,47.9,47.9,13800.0,31.4299,31.4365,31.3906,31.3906,13800.0
2008-08-25 12:25:00,47.91,47.93,47.85,47.89,16900.0,31.3972,31.4103,31.3578,31.384,16900.0
2008-08-25 12:30:00,47.89,47.93,47.88,47.92,10800.0,31.384,31.4103,31.3775,31.4037,10800.0
2008-08-25 12:35:00,47.92,48.03,47.92,48.03,13500.0,31.4037,31.4758,31.4037,31.4758,13500.0
2008-08-25 12:40:00,48.03,48.07,48.0,48.06,15800.0,31.4758,31.502,31.4561,31.4955,15800.0
2008-08-25 12:45:00,48.06,48.11,48.02,48.02,26900.0,31.4955,31.5282,31.4692,31.4692,26900.0
2008-08-25 12:50:00,48.02,48.02,47.93,47.97,24400.0,31.4692,31.4692,31.4103,31.4365,24400.0
2008-08-25 12:55:00,47.97,48.05,47.94,48.02,21500.0,31.4365,31.4889,31.4168,31.4692,21500.0
2008-08-25 13:00:00,48.02,48.12,48.01,48.11,33500.0,31.4692,31.5348,31.4627,31.5282,33500.0
2008-08-25 13:05:00,48.12,48.19,48.1,48.19,15800.0,31.5348,31.5806,31.5217,31.5806,15800.0
2008-08-25 13:10:00,48.18,48.2,48.14,48.14,22800.0,31.5741,31.5872,31.5479,31.5479,22800.0
2008-08-25 13:15:00,48.14,48.17,48.11,48.13,30800.0,31.5479,31.5675,31.5282,31.5413,30800.0
2008-08-25 13:20:00,48.14,48.22,48.13,48.22,16000.0,31.5479,31.6003,31.5413,31.6003,16000.0
2008-08-25 13:25:00,48.22,48.27,48.2,48.21,37300.0,31.6003,31.6331,31.5872,31.5938,37300.0
2008-08-25 13:30:00,48.21,48.23,48.2,48.22,12700.0,31.5938,31.6069,31.5872,31.6003,12700.0
2008-08-25 13:35:00,48.22,48.24,48.21,48.22,17600.0,31.6003,31.6134,31.5938,31.6003,17600.0
2008-08-25 13:40:00,48.22,48.29,48.19,48.22,41600.0,31.6003,31.6462,31.5806,31.6003,41600.0
2008-08-25 13:45:00,48.22,48.26,48.14,48.25,19100.0,31.6003,31.6265,31.5479,31.62,19100.0
2008-08-25 13:50:00,48.26,48.27,48.19,48.26,14100.0,31.6265,31.6331,31.5806,31.6265,14100.0
2008-08-25 13:55:00,48.25,48.31,48.24,48.26,14000.0,31.62,31.6593,31.6134,31.6265,14000.0
2008-08-25 14:00:00,48.26,48.27,48.22,48.22,12100.0,31.6265,31.6331,31.6003,31.6003,12100.0
2008-08-25 14:05:00,48.22,48.27,48.19,48.24,15400.0,31.6003,31.6331,31.5806,31.6134,15400.0
2008-08-25 14:10:00,48.23,48.27,48.17,48.17,16100.0,31.6069,31.6331,31.5675,31.5675,16100.0
2008-08-25 14:15:00,48.16,48.19,48.14,48.18,11600.0,31.561,31.5806,31.5479,31.5741,11600.0
2008-08-25 14:20:00,48.18,48.19,48.14,48.15,19000.0,31.5741,31.5806,31.5479,31.5544,19000.0
2008-08-25 14:25:00,48.16,48.18,48.1,48.12,19300.0,31.561,31.5741,31.5217,31.5348,19300.0
2008-08-25 14:30:00,48.13,48.15,48.09,48.14,10200.0,31.5413,31.5544,31.5151,31.5479,10200.0
2008-08-25 14:35:00,48.14,48.16,48.09,48.1,16700.0,31.5479,31.561,31.5151,31.5217,16700.0
2008-08-25 14:40:00,48.11,48.14,48.06,48.14,9300.0,31.5282,31.5479,31.4955,31.5479,9300.0
2008-08-25 14:45:00,48.16,48.23,48.16,48.19,14300.0,31.561,31.6069,31.561,31.5806,14300.0
2008-08-25 14:50:00,48.2,48.21,48.17,48.18,13200.0,31.5872,31.5938,31.5675,31.5741,13200.0
2008-08-25 14:55:00,48.19,48.19,47.99,48.03,23500.0,31.5806,31.5806,31.4496,31.4758,23500.0
2008-08-25 15:00:00,48.02,48.03,47.97,47.97,25300.0,31.4692,31.4758,31.4365,31.4365,25300.0
2008-08-25 15:05:00,47.97,47.98,47.91,47.95,14400.0,31.4365,31.443,31.3972,31.4234,14400.0
2008-08-25 15:10:00,47.97,48.0,47.94,47.97,26300.0,31.4365,31.4561,31.4168,31.4365,26300.0
2008-08-25 15:15:00,47.97,48.04,47.96,48.0,21300.0,31.4365,31.4823,31.4299,31.4561,21300.0
2008-08-25 15:20:00,48.0,48.01,47.95,47.99,20400.0,31.4561,31.4627,31.4234,31.4496,20400.0
2008-08-25 15:25:00,47.98,48.03,47.95,48.0,26200.0,31.443,31.4758,31.4234,31.4561,26200.0
2008-08-25 15:30:00,48.0,48.04,47.95,48.04,33600.0,31.4561,31.4823,31.4234,31.4823,33600.0
2008-08-25 15:35:00,48.04,48.04,47.96,47.98,47900.0,31.4823,31.4823,31.4299,31.443,47900.0
2008-08-25 15:40:00,47.98,47.98,47.89,47.94,77000.0,31.443,31.443,31.384,31.4168,77000.0
2008-08-25 15:45:00,47.93,48.12,47.93,48.1,58700.0,31.4103,31.5348,31.4103,31.5217,58700.0
2008-08-25 15:50:00,48.09,48.1,48.03,48.05,69300.0,31.5151,31.5217,31.4758,31.4889,69300.0
2008-08-25 15:55:00,48.05,48.16,48.05,48.15,122600.0,31.4889,31.561,31.4889,31.5544,122600.0
2008-08-26 09:30:00,48.15,48.34,48.01,48.01,50700.0,31.5544,31.6789,31.4627,31.4627,50700.0
2008-08-26 09:35:00,47.98,47.98,47.74,47.84,27200.0,31.443,31.443,31.2857,31.3513,27200.0
2008-08-26 09:40:00,47.86,48.21,47.85,48.18,24700.0,31.3644,31.5938,31.3578,31.5741,24700.0
2008-08-26 09:45:00,48.21,48.21,48.07,48.12,25800.0,31.5938,31.5938,31.502,31.5348,25800.0
2008-08-26 09:50:00,48.11,48.11,48.08,48.09,16500.0,31.5282,31.5282,31.5086,31.5151,16500.0
2008-08-26 09:55:00,48.09,48.09,47.98,48.07,19100.0,31.5151,31.5151,31.443,31.502,19100.0
2008-08-26 10:00:00,48.08,48.2,48.05,48.16,32600.0,31.5086,31.5872,31.4889,31.561,32600.0
2008-08-26 10:05:00,48.16,48.21,48.12,48.12,18000.0,31.561,31.5938,31.5348,31.5348,18000.0
2008-08-26 10:10:00,48.12,48.17,48.11,48.13,15300.0,31.5348,31.5675,31.5282,31.5413,15300.0
2008-08-26 10:15:00,48.12,48.19,48.12,48.14,26800.0,31.5348,31.5806,31.5348,31.5479,26800.0
2008-08-26 10:20:00,48.14,48.24,48.14,48.22,11900.0,31.5479,31.6134,31.5479,31.6003,11900.0
2008-08-26 10:25:00,48.22,48.24,48.2,48.24,23800.0,31.6003,31.6134,31.5872,31.6134,23800.0
2008-08-26 10:30:00,48.24,48.41,48.24,48.4,21700.0,31.6134,31.7248,31.6134,31.7183,21700.0
2008-08-26 10:35:00,48.4,48.4,48.37,48.37,27700.0,31.7183,31.7183,31.6986,31.6986,27700.0
2008-08-26 10:40:00,48.37,48.38,48.26,48.28,20000.0,31.6986,31.7052,31.6265,31.6396,20000.0
2008-08-26 10:45:00,48.28,48.28,48.26,48.27,14500.0,31.6396,31.6396,31.6265,31.6331,14500.0
2008-08-26 10:50:00,48.26,48.26,48.21,48.22,11300.0,31.6265,31.6265,31.5938,31.6003,11300.0
2008-08-26 10:55:00,48.22,48.27,48.22,48.27,16100.0,31.6003,31.6331,31.6003,31.6331,16100.0
2008-08-26 11:00:00,48.27,48.35,48.27,48.35,15900.0,31.6331,31.6855,31.6331,31.6855,15900.0
2008-08-26 11:05:00,48.35,48.35,48.21,48.22,14500.0,31.6855,31.6855,31.5938,31.6003,14500.0
2008-08-26 11:10:00,48.23,48.28,48.2,48.25,14700.0,31.6069,31.6396,31.5872,31.62,14700.0
2008-08-26 11:15:00,48.27,48.35,48.25,48.32,23600.0,31.6331,31.6855,31.62,31.6658,23600.0
2008-08-26 11:20:00,48.31,48.35,48.25,48.26,20600.0,31.6593,31.6855,31.62,31.6265,20600.0
2008-08-26 11:25:00,48.25,48.34,48.25,48.34,20500.0,31.62,31.6789,31.62,31.6789,20500.0
2008-08-26 11:30:00,48.33,48.35,48.17,48.17,34100.0,31.6724,31.6855,31.5675,31.5675,34100.0
2008-08-26 11:35:00,48.16,48.21,48.07,48.13,25300.0,31.561,31.5938,31.502,31.5413,25300.0
2008-08-26 11:40:00,48.13,48.25,48.12,48.23,20300.0,31.5413,31.62,31.5348,31.6069,20300.0
2008-08-26 11:45:00,48.24,48.27,48.17,48.17,19900.0,31.6134,31.6331,31.5675,31.5675,19900.0
2008-08-26 11:50:00,48.18,48.27,48.18,48.27,20400.0,31.5741,31.6331,31.5741,31.6331,20400.0
2008-08-26 11:55:00,48.26,48.28,48.22,48.23,18400.0,31.6265,31.6396,31.6003,31.6069,18400.0
2008-08-26 12:00:00,48.23,48.27,48.19,48.2,19800.0,31.6069,31.6331,31.5806,31.5872,19800.0
2008-08-26 12:05:00,48.21,48.25,48.21,48.25,6900.0,31.5938,31.62,31.5938,31.62,6900.0
2008-08-26 12:10:00,48.25,48.26,48.25,48.25,6100.0,31.62,31.6265,31.62,31.62,6100.0
2008-08-26 12:15:00,48.25,48.26,48.21,48.26,21300.0,31.62,31.6265,31.5938,31.6265,21300.0
2008-08-26 12:20:00,48.26,48.33,48.25,48.26,22100.0,31.6265,31.6724,31.62,31.6265,22100.0
2008-08-26 12:25:00,48.26,48.26,48.11,48.15,24700.0,31.6265,31.6265,31.5282,31.5544,24700.0
2008-08-26 12:30:00,48.16,48.27,48.15,48.24,23600.0,31.561,31.6331,31.5544,31.6134,23600.0
2008-08-26 12:35:00,48.24,48.27,48.22,48.26,11000.0,31.6134,31.6331,31.6003,31.6265,11000.0
2008-08-26 12:40:00,48.26,48.37,48.23,48.37,19300.0,31.6265,31.6986,31.6069,31.6986,19300.0
2008-08-26 12:45:00,48.37,48.4,48.36,48.37,9900.0,31.6986,31.7183,31.6921,31.6986,9900.0
2008-08-26 12:50:00,48.36,48.37,48.25,48.26,11400.0,31.6921,31.6986,31.62,31.6265,11400.0
2008-08-26 12:55:00,48.27,48.27,48.24,48.25,8100.0,31.6331,31.6331,31.6134,31.62,8100.0
2008-08-26 13:00:00,48.25,48.26,48.21,48.22,25600.0,31.62,31.6265,31.5938,31.6003,25600.0
2008-08-26 13:05:00,48.22,48.26,48.22,48.26,25400.0,31.6003,31.6265,31.6003,31.6265,25400.0
2008-08-26 13:10:00,48.25,48.27,48.25,48.26,13900.0,31.62,31.6331,31.62,31.6265,13900.0
2008-08-26 13:15:00,48.26,48.27,48.16,48.16,26800.0,31.6265,31.6331,31.561,31.561,26800.0
2008-08-26 13:20:00,48.17,48.19,48.16,48.19,16100.0,31.5675,31.5806,31.561,31.5806,16100.0
2008-08-26 13:25:00,48.18,48.21,48.18,48.2,14400.0,31.5741,31.5938,31.5741,31.5872,14400.0
2008-08-26 13:30:00,48.2,48.2,48.09,48.15,24800.0,31.5872,31.5872,31.5151,31.5544,24800.0
2008-08-26 13:35:00,48.15,48.18,48.15,48.18,11000.0,31.5544,31.5741,31.5544,31.5741,11000.0
2008-08-26 13:40:00,48.18,48.18,48.17,48.17,8500.0,31.5741,31.5741,31.5675,31.5675,8500.0
2008-08-26 13:45:00,48.17,48.18,48.11,48.15,39500.0,31.5675,31.5741,31.5282,31.5544,39500.0
2008-08-26 13:50:00,48.16,48.21,48.15,48.2,17200.0,31.561,31.5938,31.5544,31.5872,17200.0
2008-08-26 13:55:00,48.2,48.2,48.16,48.17,8200.0,31.5872,31.5872,31.561,31.5675,8200.0
2008-08-26 14:00:00,48.18,48.18,48.05,48.08,25600.0,31.5741,31.5741,31.4889,31.5086,25600.0
2008-08-26 14:05:00,48.09,48.17,48.03,48.15,18500.0,31.5151,31.5675,31.4758,31.5544,18500.0
2008-08-26 14:10:00,48.14,48.18,48.1,48.15,14500.0,31.5479,31.5741,31.5217,31.5544,14500.0
2008-08-26 14:15:00,48.15,48.18,48.02,48.03,14100.0,31.5544,31.5741,31.4692,31.4758,14100.0
2008-08-26 14:20:00,48.03,48.1,48.0,48.04,21400.0,31.4758,31.5217,31.4561,31.4823,21400.0
2008-08-26 14:25:00,48.02,48.04,47.92,47.97,18100.0,31.4692,31.4823,31.4037,31.4365,18100.0
2008-08-26 14:30:00,47.95,48.0,47.92,47.97,19600.0,31.4234,31.4561,31.4037,31.4365,19600.0
2008-08-26 14:35:00,47.96,48.01,47.91,47.99,17700.0,31.4299,31.4627,31.3972,31.4496,17700.0
2008-08-26 14:40:00,47.99,47.99,47.92,47.92,12900.0,31.4496,31.4496,31.4037,31.4037,12900.0
2008-08-26 14:45:00,47.92,48.01,47.9,47.98,16300.0,31.4037,31.4627,31.3906,31.443,16300.0
2008-08-26 14:50:00,47.98,48.01,47.97,48.0,12000.0,31.443,31.4627,31.4365,31.4561,12000.0
2008-08-26 14:55:00,47.99,48.01,47.92,47.95,16500.0,31.4496,31.4627,31.4037,31.4234,16500.0
2008-08-26 15:00:00,47.95,48.04,47.94,48.03,13000.0,31.4234,31.4823,31.4168,31.4758,13000.0
2008-08-26 15:05:00,48.03,48.09,47.98,47.99,32100.0,31.4758,31.5151,31.443,31.4496,32100.0
2008-08-26 15:10:00,47.99,48.1,47.96,48.08,27000.0,31.4496,31.5217,31.4299,31.5086,27000.0
2008-08-26 15:15:00,48.08,48.17,48.08,48.14,68200.0,31.5086,31.5675,31.5086,31.5479,68200.0
2008-08-26 15:20:00,48.15,48.19,48.12,48.18,33900.0,31.5544,31.5806,31.5348,31.5741,33900.0
2008-08-26 15:25:00,48.17,48.18,48.12,48.18,17400.0,31.5675,31.5741,31.5348,31.5741,17400.0
2008-08-26 15:30:00,48.2,48.25,48.15,48.16,34700.0,31.5872,31.62,31.5544,31.561,34700.0
2008-08-26 15:35:00,48.17,48.26,48.16,48.2,36600.0,31.5675,31.6265,31.561,31.5872,36600.0
2008-08-26 15:40:00,48.19,48.26,48.15,48.18,42300.0,31.5806,31.6265,31.5544,31.5741,42300.0
2008-08-26 15:45:00,48.19,48.29,48.19,48.28,44000.0,31.5806,31.6462,31.5806,31.6396,44000.0
2008-08-26 15:50:00,48.29,48.32,48.26,48.31,45500.0,31.6462,31.6658,31.6265,31.6593,45500.0
2008-08-26 15:55:00,48.32,48.33,48.25,48.31,61200.0,31.6658,31.6724,31.62,31.6593,61200.0
2008-08-27 09:30:00,48.43,48.68,48.09,48.43,41700.0,31.7379,31.9018,31.5151,31.7379,41700.0
2008-08-27 09:35:00,48.44,48.51,48.34,48.48,19800.0,31.7445,31.7904,31.6789,31.7707,19800.0
2008-08-27 09:40:00,48.51,48.58,48.4,48.4,20600.0,31.7904,31.8362,31.7183,31.7183,20600.0
2008-08-27 09:45:00,48.41,48.41,48.24,48.31,16900.0,31.7248,31.7248,31.6134,31.6593,16900.0
2008-08-27 09:50:00,48.29,48.29,48.19,48.21,33600.0,31.6462,31.6462,31.5806,31.5938,33600.0
2008-08-27 09:55:00,48.21,48.27,48.19,48.21,30100.0,31.5938,31.6331,31.5806,31.5938,30100.0
2008-08-27 10:00:00,48.2,48.28,48.17,48.28,27700.0,31.5872,31.6396,31.5675,31.6396,27700.0
2008-08-27 10:05:00,48.28,48.38,48.25,48.38,20000.0,31.6396,31.7052,31.62,31.7052,20000.0
2008-08-27 10:10:00,48.37,48.37,48.27,48.29,18300.0,31.6986,31.6986,31.6331,31.6462,18300.0
2008-08-27 10:15:00,48.29,48.44,48.29,48.41,18300.0,31.6462,31.7445,31.6462,31.7248,18300.0
2008-08-27 10:20:00,48.42,48.55,48.41,48.54,16600.0,31.7314,31.8166,31.7248,31.81,16600.0
2008-08-27 10:25:00,48.54,48.59,48.5,48.55,26600.0,31.81,31.8428,31.7838,31.8166,26600.0
2008-08-27 10:30:00,48.56,48.74,48.56,48.73,34200.0,31.8231,31.9411,31.8231,31.9345,34200.0
2008-08-27 10:35:00,48.73,48.83,48.68,48.68,43500.0,31.9345,32.0001,31.9018,31.9018,43500.0
2008-08-27 10:40:00,48.68,48.69,48.61,48.62,21800.0,31.9018,31.9083,31.8559,31.8624,21800.0
2008-08-27 10:45:00,48.62,48.67,48.61,48.62,30400.0,31.8624,31.8952,31.8559,31.8624,30400.0
2008-08-27 10:50:00,48.63,48.67,48.57,48.65,41400.0,31.869,31.8952,31.8297,31.8821,41400.0
2008-08-27 10:55:00,48.65,48.71,48.59,48.7,27100.0,31.8821,31.9214,31.8428,31.9149,27100.0
2008-08-27 11:00:00,48.7,48.72,48.62,48.62,29000.0,31.9149,31.928,31.8624,31.8624,29000.0
2008-08-27 11:05:00,48.64,48.7,48.59,48.59,21200.0,31.8755,31.9149,31.8428,31.8428,21200.0
2008-08-27 11:10:00,48.6,48.64,48.57,48.59,14000.0,31.8493,31.8755,31.8297,31.8428,14000.0
2008-08-27 11:15:00,48.59,48.59,48.53,48.53,10400.0,31.8428,31.8428,31.8035,31.8035,10400.0
2008-08-27 11:20:00,48.54,48.57,48.52,48.54,35800.0,31.81,31.8297,31.7969,31.81,35800.0
2008-08-27 11:25:00,48.53,48.61,48.49,48.56,42900.0,31.8035,31.8559,31.7772,31.8231,42900.0
2008-08-27 11:30:00,48.55,48.61,48.51,48.61,66600.0,31.8166,31.8559,31.7904,31.8559,66600.0
2008-08-27 11:35:00,48.61,48.61,48.58,48.58,30600.0,31.8559,31.8559,31.8362,31.8362,30600.0
2008-08-27 11:40:00,48.59,48.63,48.58,48.63,12100.0,31.8428,31.869,31.8362,31.869,12100.0
2008-08-27 11:45:00,48.63,48.64,48.6,48.61,17200.0,31.869,31.8755,31.8493,31.8559,17200.0
2008-08-27 11:50:00,48.61,48.62,48.46,48.58,77800.0,31.8559,31.8624,31.7576,31.8362,77800.0
2008-08-27 11:55:00,48.57,48.6,48.49,48.52,58900.0,31.8297,31.8493,31.7772,31.7969,58900.0
2008-08-27 12:00:00,48.52,48.54,48.46,48.54,15700.0,31.7969,31.81,31.7576,31.81,15700.0
2008-08-27 12:05:00,48.55,48.65,48.48,48.59,23400.0,31.8166,31.8821,31.7707,31.8428,23400.0
2008-08-27 12:10:00,48.59,48.66,48.59,48.64,17500.0,31.8428,31.8887,31.8428,31.8755,17500.0
2008-08-27 12:15:00,48.65,48.67,48.6,48.62,17000.0,31.8821,31.8952,31.8493,31.8624,17000.0
2008-08-27 12:20:00,48.62,48.66,48.61,48.62,18600.0,31.8624,31.8887,31.8559,31.8624,18600.0
2008-08-27 12:25:00,48.61,48.65,48.61,48.63,13600.0,31.8559,31.8821,31.8559,31.869,13600.0
2008-08-27 12:30:00,48.63,48.65,48.62,48.63,18800.0,31.869,31.8821,31.8624,31.869,18800.0
2008-08-27 12:35:00,48.63,48.63,48.53,48.54,22800.0,31.869,31.869,31.8035,31.81,22800.0
2008-08-27 12:40:00,48.55,48.68,48.53,48.67,14300.0,31.8166,31.9018,31.8035,31.8952,14300.0
2008-08-27 12:45:00,48.67,48.77,48.67,48.75,14700.0,31.8952,31.9607,31.8952,31.9476,14700.0
2008-08-27 12:50:00,48.75,48.77,48.67,48.67,25200.0,31.9476,31.9607,31.8952,31.8952,25200.0
2008-08-27 12:55:00,48.68,48.69,48.62,48.63,17400.0,31.9018,31.9083,31.8624,31.869,17400.0
2008-08-27 13:00:00,48.62,48.65,48.52,48.54,35600.0,31.8624,31.8821,31.7969,31.81,35600.0
2008-08-27 13:05:00,48.55,48.56,48.51,48.54,16000.0,31.8166,31.8231,31.7904,31.81,16000.0
2008-08-27 13:10:00,48.55,48.6,48.52,48.58,16500.0,31.8166,31.8493,31.7969,31.8362,16500.0
2008-08-27 13:15:00,48.59,48.6,48.57,48.57,9000.0,31.8428,31.8493,31.8297,31.8297,9000.0
2008-08-27 13:20:00,48.56,48.56,48.49,48.49,16900.0,31.8231,31.8231,31.7772,31.7772,16900.0
2008-08-27 13:25:00,48.51,48.54,48.5,48.53,7100.0,31.7904,31.81,31.7838,31.8035,7100.0
2008-08-27 13:30:00,48.53,48.56,48.51,48.51,11400.0,31.8035,31.8231,31.7904,31.7904,11400.0
2008-08-27 13:35:00,48.51,48.56,48.51,48.56,11300.0,31.7904,31.8231,31.7904,31.8231,11300.0
2008-08-27 13:40:00,48.55,48.64,48.55,48.64,14700.0,31.8166,31.8755,31.8166,31.8755,14700.0
2008-08-27 13:45:00,48.64,48.69,48.64,48.67,21100.0,31.8755,31.9083,31.8755,31.8952,21100.0
2008-08-27 13:50:00,48.67,48.67,48.55,48.56,18500.0,31.8952,31.8952,31.8166,31.8231,18500.0
2008-08-27 13:55:00,48.56,48.63,48.56,48.57,16500.0,31.8231,31.869,31.8231,31.8297,16500.0
2008-08-27 14:00:00,48.56,48.57,48.49,48.5,17700.0,31.8231,31.8297,31.7772,31.7838,17700.0
2008-08-27 14:05:00,48.51,48.55,48.5,48.53,15700.0,31.7904,31.8166,31.7838,31.8035,15700.0
2008-08-27 14:10:00,48.52,48.53,48.45,48.48,19500.0,31.7969,31.8035,31.751,31.7707,19500.0
2008-08-27 14:15:00,48.48,48.49,48.43,48.48,21300.0,31.7707,31.7772,31.7379,31.7707,21300.0
2008-08-27 14:20:00,48.48,48.58,48.48,48.57,26100.0,31.7707,31.8362,31.7707,31.8297,26100.0
2008-08-27 14:25:00,48.56,48.59,48.52,48.53,20800.0,31.8231,31.8428,31.7969,31.8035,20800.0
2008-08-27 14:30:00,48.54,48.54,48.51,48.53,15500.0,31.81,31.81,31.7904,31.8035,15500.0
2008-08-27 14:35:00,48.54,48.59,48.53,48.59,14600.0,31.81,31.8428,31.8035,31.8428,14600.0
2008-08-27 14:40:00,48.58,48.68,48.58,48.67,12200.0,31.8362,31.9018,31.8362,31.8952,12200.0
2008-08-27 14:45:00,48.67,48.7,48.62,48.64,22700.0,31.8952,31.9149,31.8624,31.8755,22700.0
2008-08-27 14:50:00,48.65,48.66,48.58,48.59,17100.0,31.8821,31.8887,31.8362,31.8428,17100.0
2008-08-27 14:55:00,48.58,48.59,48.55,48.56,12200.0,31.8362,31.8428,31.8166,31.8231,12200.0
2008-08-27 15:00:00,48.56,48.59,48.56,48.56,17200.0,31.8231,31.8428,31.8231,31.8231,17200.0
2008-08-27 15:05:00,48.57,48.65,48.55,48.65,15300.0,31.8297,31.8821,31.8166,31.8821,15300.0
2008-08-27 15:10:00,48.64,48.64,48.57,48.58,14800.0,31.8755,31.8755,31.8297,31.8362,14800.0
2008-08-27 15:15:00,48.58,48.58,48.47,48.5,31200.0,31.8362,31.8362,31.7641,31.7838,31200.0
2008-08-27 15:20:00,48.49,48.53,48.43,48.49,25400.0,31.7772,31.8035,31.7379,31.7772,25400.0
2008-08-27 15:25:00,48.49,48.52,48.43,48.44,21400.0,31.7772,31.7969,31.7379,31.7445,21400.0
2008-08-27 15:30:00,48.44,48.47,48.37,48.44,31300.0,31.7445,31.7641,31.6986,31.7445,31300.0
2008-08-27 15:35:00,48.43,48.48,48.42,48.45,43300.0,31.7379,31.7707,31.7314,31.751,43300.0
2008-08-27 15:40:00,48.44,48.51,48.44,48.48,38100.0,31.7445,31.7904,31.7445,31.7707,38100.0
2008-08-27 15:45:00,48.48,48.51,48.41,48.44,34600.0,31.7707,31.7904,31.7248,31.7445,34600.0
2008-08-27 15:50:00,48.44,48.56,48.44,48.55,58700.0,31.7445,31.8231,31.7445,31.8166,58700.0
2008-08-27 15:55:00,48.56,48.68,48.55,48.68,134100.0,31.8231,31.9018,31.8166,31.9018,134100.0
2008-08-28 09:30:00,48.93,49.22,47.83,49.15,18400.0,32.0656,32.2556,31.3447,32.2098,18400.0
2008-08-28 09:35:00,49.18,49.31,49.13,49.3,18300.0,32.2294,32.3146,32.1967,32.3081,18300.0
2008-08-28 09:40:00,49.3,49.37,49.14,49.19,28700.0,32.3081,32.3539,32.2032,32.236,28700.0
2008-08-28 09:45:00,49.19,49.25,49.11,49.2,20400.0,32.236,32.2753,32.1836,32.2425,20400.0
2008-08-28 09:50:00,49.21,49.23,49.14,49.16,18200.0,32.2491,32.2622,32.2032,32.2163,18200.0
2008-08-28 09:55:00,49.16,49.32,49.15,49.29,30200.0,32.2163,32.3212,32.2098,32.3015,30200.0
2008-08-28 10:00:00,49.28,49.33,49.2,49.23,21000.0,32.295,32.3277,32.2425,32.2622,21000.0
2008-08-28 10:05:00,49.22,49.23,49.18,49.23,9100.0,32.2556,32.2622,32.2294,32.2622,9100.0
2008-08-28 10:10:00,49.21,49.26,49.2,49.23,12900.0,32.2491,32.2819,32.2425,32.2622,12900.0
2008-08-28 10:15:00,49.24,49.29,49.22,49.22,15000.0,32.2687,32.3015,32.2556,32.2556,15000.0
2008-08-28 10:20:00,49.22,49.22,49.12,49.2,17400.0,32.2556,32.2556,32.1901,32.2425,17400.0
2008-08-28 10:25:00,49.2,49.21,49.14,49.21,21000.0,32.2425,32.2491,32.2032,32.2491,21000.0
2008-08-28 10:30:00,49.22,49.22,49.18,49.18,11200.0,32.2556,32.2556,32.2294,32.2294,11200.0
2008-08-28 10:35:00,49.18,49.29,49.18,49.25,17100.0,32.2294,32.3015,32.2294,32.2753,17100.0
2008-08-28 10:40:00,49.26,49.5,49.24,49.5,22500.0,32.2819,32.4391,32.2687,32.4391,22500.0
2008-08-28 10:45:00,49.48,49.5,49.4,49.41,25000.0,32.426,32.4391,32.3736,32.3802,25000.0
2008-08-28 10:50:00,49.41,49.47,49.41,49.43,15100.0,32.3802,32.4195,32.3802,32.3933,15100.0
2008-08-28 10:55:00,49.43,49.45,49.4,49.42,14300.0,32.3933,32.4064,32.3736,32.3867,14300.0
2008-08-28 11:00:00,49.42,49.44,49.34,49.37,8000.0,32.3867,32.3998,32.3343,32.3539,8000.0
2008-08-28 11:05:00,49.35,49.38,49.34,49.34,6100.0,32.3408,32.3605,32.3343,32.3343,6100.0
2008-08-28 11:10:00,49.35,49.43,49.35,49.43,7300.0,32.3408,32.3933,32.3408,32.3933,7300.0
2008-08-28 11:15:00,49.42,49.5,49.41,49.5,14400.0,32.3867,32.4391,32.3802,32.4391,14400.0
2008-08-28 11:20:00,49.5,49.52,49.43,49.45,9900.0,32.4391,32.4522,32.3933,32.4064,9900.0
2008-08-28 11:25:00,49.45,49.53,49.45,49.51,13300.0,32.4064,32.4588,32.4064,32.4457,13300.0
2008-08-28 11:30:00,49.5,49.55,49.49,49.53,7000.0,32.4391,32.4719,32.4326,32.4588,7000.0
2008-08-28 11:35:00,49.53,49.61,49.47,49.47,24800.0,32.4588,32.5112,32.4195,32.4195,24800.0
2008-08-28 11:40:00,49.48,49.5,49.39,49.49,18100.0,32.426,32.4391,32.367,32.4326,18100.0
2008-08-28 11:45:00,49.48,49.58,49.46,49.58,20300.0,32.426,32.4916,32.4129,32.4916,20300.0
2008-08-28 11:50:00,49.58,49.82,49.54,49.82,57000.0,32.4916,32.6488,32.4653,32.6488,57000.0
2008-08-28 11:55:00,49.82,49.92,49.82,49.88,34200.0,32.6488,32.7144,32.6488,32.6882,34200.0
2008-08-28 12:00:00,49.89,49.91,49.8,49.82,22900.0,32.6947,32.7078,32.6357,32.6488,22900.0
2008-08-28 12:05:00,49.82,49.82,49.74,49.76,19200.0,32.6488,32.6488,32.5964,32.6095,19200.0
2008-08-28 12:10:00,49.74,49.78,49.7,49.71,17400.0,32.5964,32.6226,32.5702,32.5768,17400.0
2008-08-28 12:15:00,49.71,49.76,49.68,49.72,20200.0,32.5768,32.6095,32.5571,32.5833,20200.0
2008-08-28 12:20:00,49.71,49.79,49.71,49.76,37000.0,32.5768,32.6292,32.5768,32.6095,37000.0
2008-08-28 12:25:00,49.78,49.8,49.71,49.77,52800.0,32.6226,32.6357,32.5768,32.6161,52800.0
2008-08-28 12:30:00,49.79,49.82,49.77,49.8,26900.0,32.6292,32.6488,32.6161,32.6357,26900.0
2008-08-28 12:35:00,49.81,49.81,49.76,49.78,28100.0,32.6423,32.6423,32.6095,32.6226,28100.0
2008-08-28 12:40:00,49.76,49.8,49.76,49.78,14600.0,32.6095,32.6357,32.6095,32.6226,14600.0
2008-08-28 12:45:00,49.78,49.8,49.75,49.76,11100.0,32.6226,32.6357,32.603,32.6095,11100.0
2008-08-28 12:50:00,49.76,49.88,49.74,49.88,29400.0,32.6095,32.6882,32.5964,32.6882,29400.0
2008-08-28 12:55:00,49.89,49.93,49.88,49.91,23000.0,32.6947,32.7209,32.6882,32.7078,23000.0
2008-08-28 13:00:00,49.92,50.01,49.88,49.99,69800.0,32.7144,32.7734,32.6882,32.7603,69800.0
2008-08-28 13:05:00,50.0,50.0,49.95,49.95,13000.0,32.7668,32.7668,32.734,32.734,13000.0
2008-08-28 13:10:00,49.95,49.96,49.87,49.96,25000.0,32.734,32.7406,32.6816,32.7406,25000.0
2008-08-28 13:15:00,49.96,49.98,49.93,49.93,21000.0,32.7406,32.7537,32.7209,32.7209,21000.0
2008-08-28 13:20:00,49.95,49.98,49.87,49.87,13600.0,32.734,32.7537,32.6816,32.6816,13600.0
2008-08-28 13:25:00,49.87,49.92,49.84,49.92,17000.0,32.6816,32.7144,32.6619,32.7144,17000.0
2008-08-28 13:30:00,49.91,49.95,49.9,49.95,15100.0,32.7078,32.734,32.7013,32.734,15100.0
2008-08-28 13:35:00,49.94,49.95,49.85,49.86,17100.0,32.7275,32.734,32.6685,32.6751,17100.0
2008-08-28 13:40:00,49.85,49.9,49.83,49.88,23900.0,32.6685,32.7013,32.6554,32.6882,23900.0
2008-08-28 13:45:00,49.89,49.9,49.85,49.86,43000.0,32.6947,32.7013,32.6685,32.6751,43000.0
2008-08-28 13:50:00,49.85,49.9,49.82,49.83,26200.0,32.6685,32.7013,32.6488,32.6554,26200.0
2008-08-28 13:55:00,49.83,49.84,49.8,49.83,25700.0,32.6554,32.6619,32.6357,32.6554,25700.0
2008-08-28 14:00:00,49.82,49.83,49.72,49.77,71500.0,32.6488,32.6554,32.5833,32.6161,71500.0
2008-08-28 14:05:00,49.76,49.84,49.68,49.79,107100.0,32.6095,32.6619,32.5571,32.6292,107100.0
2008-08-28 14:10:00,49.8,49.91,49.8,49.9,18400.0,32.6357,32.7078,32.6357,32.7013,18400.0
2008-08-28 14:15:00,49.89,49.9,49.84,49.86,24300.0,32.6947,32.7013,32.6619,32.6751,24300.0
2008-08-28 14:20:00,49.86,49.88,49.83,49.84,27100.0,32.6751,32.6882,32.6554,32.6619,27100.0
2008-08-28 14:25:00,49.83,49.85,49.8,49.85,23100.0,32.6554,32.6685,32.6357,32.6685,23100.0
2008-08-28 14:30:00,49.85,49.88,49.84,49.87,20100.0,32.6685,32.6882,32.6619,32.6816,20100.0
2008-08-28 14:35:00,49.87,49.88,49.82,49.83,17900.0,32.6816,32.6882,32.6488,32.6554,17900.0
2008-08-28 14:40:00,49.83,49.85,49.81,49.84,33800.0,32.6554,32.6685,32.6423,32.6619,33800.0
2008-08-28 14:45:00,49.84,49.84,49.78,49.8,54800.0,32.6619,32.6619,32.6226,32.6357,54800.0
2008-08-28 14:50:00,49.8,49.81,49.76,49.79,62400.0,32.6357,32.6423,32.6095,32.6292,62400.0
2008-08-28 14:55:00,49.8,49.83,49.74,49.75,61800.0,32.6357,32.6554,32.5964,32.603,61800.0
2008-08-28 15:00:00,49.75,49.78,49.72,49.77,20000.0,32.603,32.6226,32.5833,32.6161,20000.0
2008-08-28 15:05:00,49.78,49.79,49.75,49.76,13400.0,32.6226,32.6292,32.603,32.6095,13400.0
2008-08-28 15:10:00,49.76,49.77,49.7,49.71,13600.0,32.6095,32.6161,32.5702,32.5768,13600.0
2008-08-28 15:15:00,49.72,49.73,49.7,49.7,11200.0,32.5833,32.5899,32.5702,32.5702,11200.0
2008-08-28 15:20:00,49.7,49.75,49.66,49.74,25100.0,32.5702,32.603,32.544,32.5964,25100.0
2008-08-28 15:25:00,49.75,49.8,49.71,49.77,53300.0,32.603,32.6357,32.5768,32.6161,53300.0
2008-08-28 15:30:00,49.76,49.79,49.7,49.75,23000.0,32.6095,32.6292,32.5702,32.603,23000.0
2008-08-28 15:35:00,49.75,49.82,49.74,49.81,35400.0,32.603,32.6488,32.5964,32.6423,35400.0
2008-08-28 15:40:00,49.81,49.86,49.8,49.81,90400.0,32.6423,32.6751,32.6357,32.6423,90400.0
2008-08-28 15:45:00,49.8,49.85,49.8,49.82,48700.0,32.6357,32.6685,32.6357,32.6488,48700.0
2008-08-28 15:50:00,49.83,49.84,49.75,49.75,64400.0,32.6554,32.6619,32.603,32.603,64400.0
2008-08-28 15:55:00,49.75,49.75,49.7,49.74,119800.0,32.603,32.603,32.5702,32.5964,119800.0
2008-08-29 09:30:00,49.55,49.91,49.55,49.8,48100.0,32.4719,32.7078,32.4719,32.6357,48100.0
2008-08-29 09:35:00,49.82,49.82,49.66,49.66,27500.0,32.6488,32.6488,32.544,32.544,27500.0
2008-08-29 09:40:00,49.66,50.02,49.63,50.01,43600.0,32.544,32.7799,32.5243,32.7734,43600.0
2008-08-29 09:45:00,50.01,50.1,49.99,50.09,44000.0,32.7734,32.8323,32.7603,32.8258,44000.0
2008-08-29 09:50:00,50.07,50.1,50.05,50.1,30000.0,32.8127,32.8323,32.7996,32.8323,30000.0
2008-08-29 09:55:00,50.1,50.1,49.88,49.99,22400.0,32.8323,32.8323,32.6882,32.7603,22400.0
2008-08-29 10:00:00,49.98,50.04,49.89,49.91,24800.0,32.7537,32.793,32.6947,32.7078,24800.0
2008-08-29 10:05:00,49.94,49.97,49.88,49.96,23300.0,32.7275,32.7471,32.6882,32.7406,23300.0
2008-08-29 10:10:00,49.97,49.99,49.94,49.94,20700.0,32.7471,32.7603,32.7275,32.7275,20700.0
2008-08-29 10:15:00,49.94,49.95,49.89,49.91,24900.0,32.7275,32.734,32.6947,32.7078,24900.0
2008-08-29 10:20:00,49.91,49.95,49.83,49.85,32700.0,32.7078,32.734,32.6554,32.6685,32700.0
2008-08-29 10:25:00,49.85,49.85,49.65,49.65,16600.0,32.6685,32.6685,32.5374,32.5374,16600.0
2008-08-29 10:30:00,49.66,49.71,49.59,49.59,34000.0,32.544,32.5768,32.4981,32.4981,34000.0
2008-08-29 10:35:00,49.58,49.6,49.51,49.51,21400.0,32.4916,32.5047,32.4457,32.4457,21400.0
2008-08-29 10:40:00,49.51,49.51,49.39,49.41,55400.0,32.4457,32.4457,32.367,32.3802,55400.0
2008-08-29 10:45:00,49.4,49.42,49.35,49.39,41300.0,32.3736,32.3867,32.3408,32.367,41300.0
2008-08-29 10:50:00,49.39,49.44,49.39,49.43,10400.0,32.367,32.3998,32.367,32.3933,10400.0
2008-08-29 10:55:00,49.43,49.49,49.42,49.46,9700.0,32.3933,32.4326,32.3867,32.4129,9700.0
2008-08-29 11:00:00,49.48,49.51,49.45,49.5,8000.0,32.426,32.4457,32.4064,32.4391,8000.0
2008-08-29 11:05:00,49.49,49.49,49.43,49.44,22200.0,32.4326,32.4326,32.3933,32.3998,22200.0
2008-08-29 11:10:00,49.45,49.47,49.42,49.43,20300.0,32.4064,32.4195,32.3867,32.3933,20300.0
2008-08-29 11:15:00,49.42,49.46,49.39,49.42,28000.0,32.3867,32.4129,32.367,32.3867,28000.0
2008-08-29 11:20:00,49.42,49.44,49.3,49.3,24600.0,32.3867,32.3998,32.3081,32.3081,24600.0
2008-08-29 11:25:00,49.29,49.33,49.28,49.31,21700.0,32.3015,32.3277,32.295,32.3146,21700.0
2008-08-29 11:30:00,49.3,49.3,49.25,49.29,24400.0,32.3081,32.3081,32.2753,32.3015,24400.0
2008-08-29 11:35:00,49.28,49.29,49.24,49.26,21500.0,32.295,32.3015,32.2687,32.2819,21500.0
2008-08-29 11:40:00,49.25,49.4,49.25,49.38,17400.0,32.2753,32.3736,32.2753,32.3605,17400.0
2008-08-29 11:45:00,49.38,49.4,49.35,49.38,13100.0,32.3605,32.3736,32.3408,32.3605,13100.0
2008-08-29 11:50:00,49.38,49.42,49.37,49.42,20300.0,32.3605,32.3867,32.3539,32.3867,20300.0
2008-08-29 11:55:00,49.43,49.47,49.41,49.43,20200.0,32.3933,32.4195,32.3802,32.3933,20200.0
2008-08-29 12:00:00,49.43,49.44,49.38,49.39,16000.0,32.3933,32.3998,32.3605,32.367,16000.0
2008-08-29 12:05:00,49.39,49.39,49.34,49.35,17200.0,32.367,32.367,32.3343,32.3408,17200.0
2008-08-29 12:10:00,49.35,49.35,49.32,49.32,8200.0,32.3408,32.3408,32.3212,32.3212,8200.0
2008-08-29 12:15:00,49.32,49.35,49.28,49.33,12400.0,32.3212,32.3408,32.295,32.3277,12400.0
2008-08-29 12:20:00,49.34,49.35,49.33,49.35,24000.0,32.3343,32.3408,32.3277,32.3408,24000.0
2008-08-29 12:25:00,49.33,49.36,49.32,49.33,13500.0,32.3277,32.3474,32.3212,32.3277,13500.0
2008-08-29 12:30:00,49.33,49.37,49.33,49.37,11100.0,32.3277,32.3539,32.3277,32.3539,11100.0
2008-08-29 12:35:00,49.36,49.41,49.36,49.4,16900.0,32.3474,32.3802,32.3474,32.3736,16900.0
2008-08-29 12:40:00,49.4,49.45,49.4,49.45,31500.0,32.3736,32.4064,32.3736,32.4064,31500.0
2008-08-29 12:45:00,49.45,49.51,49.43,49.43,26600.0,32.4064,32.4457,32.3933,32.3933,26600.0
2008-08-29 12:50:00,49.44,49.62,49.44,49.6,33300.0,32.3998,32.5178,32.3998,32.5047,33300.0
2008-08-29 12:55:00,49.6,49.6,49.49,49.53,19500.0,32.5047,32.5047,32.4326,32.4588,19500.0
2008-08-29 13:00:00,49.52,49.61,49.52,49.59,12000.0,32.4522,32.5112,32.4522,32.4981,12000.0
2008-08-29 13:05:00,49.6,49.63,49.54,49.61,19900.0,32.5047,32.5243,32.4653,32.5112,19900.0
2008-08-29 13:10:00,49.62,49.67,49.61,49.65,13100.0,32.5178,32.5505,32.5112,32.5374,13100.0
2008-08-29 13:15:00,49.65,49.68,49.63,49.63,15600.0,32.5374,32.5571,32.5243,32.5243,15600.0
2008-08-29 13:20:00,49.64,49.81,49.63,49.74,28800.0,32.5309,32.6423,32.5243,32.5964,28800.0
2008-08-29 13:25:00,49.75,49.83,49.75,49.8,36000.0,32.603,32.6554,32.603,32.6357,36000.0
2008-08-29 13:30:00,49.8,49.82,49.76,49.76,18200.0,32.6357,32.6488,32.6095,32.6095,18200.0
2008-08-29 13:35:00,49.76,49.78,49.66,49.66,21000.0,32.6095,32.6226,32.544,32.544,21000.0
2008-08-29 13:40:00,49.66,49.67,49.62,49.67,10600.0,32.544,32.5505,32.5178,32.5505,10600.0
2008-08-29 13:45:00,49.65,49.67,49.65,49.65,12500.0,32.5374,32.5505,32.5374,32.5374,12500.0
2008-08-29 13:50:00,49.66,49.67,49.64,49.65,12700.0,32.544,32.5505,32.5309,32.5374,12700.0
2008-08-29 13:55:00,49.64,49.69,49.63,49.69,19800.0,32.5309,32.5636,32.5243,32.5636,19800.0
2008-08-29 14:00:00,49.69,49.73,49.69,49.73,18500.0,32.5636,32.5899,32.5636,32.5899,18500.0
2008-08-29 14:05:00,49.72,49.74,49.71,49.72,22700.0,32.5833,32.5964,32.5768,32.5833,22700.0
2008-08-29 14:10:00,49.72,49.83,49.71,49.82,34500.0,32.5833,32.6554,32.5768,32.6488,34500.0
2008-08-29 14:15:00,49.83,49.86,49.78,49.82,39800.0,32.6554,32.6751,32.6226,32.6488,39800.0
2008-08-29 14:20:00,49.82,49.82,49.77,49.77,26200.0,32.6488,32.6488,32.6161,32.6161,26200.0
2008-08-29 14:25:00,49.76,49.84,49.76,49.84,27700.0,32.6095,32.6619,32.6095,32.6619,27700.0
2008-08-29 14:30:00,49.84,49.86,49.8,49.84,37400.0,32.6619,32.6751,32.6357,32.6619,37400.0
2008-08-29 14:35:00,49.84,49.85,49.81,49.83,28200.0,32.6619,32.6685,32.6423,32.6554,28200.0
2008-08-29 14:40:00,49.82,49.87,49.8,49.83,30100.0,32.6488,32.6816,32.6357,32.6554,30100.0
2008-08-29 14:45:00,49.84,49.86,49.8,49.84,51900.0,32.6619,32.6751,32.6357,32.6619,51900.0
2008-08-29 14:50:00,49.84,49.84,49.8,49.83,29900.0,32.6619,32.6619,32.6357,32.6554,29900.0
2008-08-29 14:55:00,49.82,49.96,49.82,49.96,57600.0,32.6488,32.7406,32.6488,32.7406,57600.0
2008-08-29 15:00:00,49.96,49.97,49.91,49.92,51800.0,32.7406,32.7471,32.7078,32.7144,51800.0
2008-08-29 15:05:00,49.92,49.95,49.87,49.88,79200.0,32.7144,32.734,32.6816,32.6882,79200.0
2008-08-29 15:10:00,49.89,49.89,49.83,49.87,45800.0,32.6947,32.6947,32.6554,32.6816,45800.0
2008-08-29 15:15:00,49.87,49.88,49.78,49.81,42400.0,32.6816,32.6882,32.6226,32.6423,42400.0
2008-08-29 15:20:00,49.8,49.8,49.75,49.79,64100.0,32.6357,32.6357,32.603,32.6292,64100.0
2008-08-29 15:25:00,49.78,49.79,49.67,49.69,58500.0,32.6226,32.6292,32.5505,32.5636,58500.0
2008-08-29 15:30:00,49.68,49.74,49.68,49.73,34100.0,32.5571,32.5964,32.5571,32.5899,34100.0
2008-08-29 15:35:00,49.74,49.76,49.65,49.67,71300.0,32.5964,32.6095,32.5374,32.5505,71300.0
2008-08-29 15:40:00,49.67,49.67,49.59,49.64,116100.0,32.5505,32.5505,32.4981,32.5309,116100.0
2008-08-29 15:45:00,49.64,49.7,49.6,49.64,97600.0,32.5309,32.5702,32.5047,32.5309,97600.0
2008-08-29 15:50:00,49.64,49.64,49.53,49.54,94800.0,32.5309,32.5309,32.4588,32.4653,94800.0
2008-08-29 15:55:00,49.54,49.54,49.43,49.51,118400.0,32.4653,32.4653,32.3933,32.4457,118400.0
2008-09-02 09:30:00,50.79,50.79,50.0,50.34,84400.0,33.2845,33.2845,32.7668,32.9896,84400.0
2008-09-02 09:35:00,50.34,50.43,50.23,50.3,40000.0,32.9896,33.0486,32.9175,32.9634,40000.0
2008-09-02 09:40:00,50.33,50.6,50.31,50.49,43300.0,32.9831,33.16,32.97,33.0879,43300.0
2008-09-02 09:45:00,50.5,50.7,50.5,50.57,35500.0,33.0945,33.2255,33.0945,33.1403,35500.0
2008-09-02 09:50:00,50.57,50.57,50.4,50.5,23500.0,33.1403,33.1403,33.0289,33.0945,23500.0
2008-09-02 09:55:00,50.49,50.54,50.4,50.42,20100.0,33.0879,33.1207,33.0289,33.042,20100.0
2008-09-02 10:00:00,50.43,50.45,50.23,50.37,35300.0,33.0486,33.0617,32.9175,33.0093,35300.0
2008-09-02 10:05:00,50.38,50.42,50.25,50.26,63200.0,33.0158,33.042,32.9306,32.9372,63200.0
2008-09-02 10:10:00,50.25,50.41,50.15,50.37,33800.0,32.9306,33.0355,32.8651,33.0093,33800.0
2008-09-02 10:15:00,50.38,50.39,50.29,50.3,22200.0,33.0158,33.0224,32.9569,32.9634,22200.0
2008-09-02 10:20:00,50.3,50.32,50.28,50.31,32200.0,32.9634,32.9765,32.9503,32.97,32200.0
2008-09-02 10:25:00,50.3,50.32,50.3,50.31,29300.0,32.9634,32.9765,32.9634,32.97,29300.0
2008-09-02 10:30:00,50.31,50.32,50.3,50.3,48800.0,32.97,32.9765,32.9634,32.9634,48800.0
2008-09-02 10:35:00,50.3,50.33,50.29,50.3,82200.0,32.9634,32.9831,32.9569,32.9634,82200.0
2008-09-02 10:40:00,50.3,50.31,50.27,50.28,65900.0,32.9634,32.97,32.9437,32.9503,65900.0
2008-09-02 10:45:00,50.28,50.31,50.14,50.3,74200.0,32.9503,32.97,32.8586,32.9634,74200.0
2008-09-02 10:50:00,50.31,50.32,50.28,50.31,52000.0,32.97,32.9765,32.9503,32.97,52000.0
2008-09-02 10:55:00,50.31,50.39,50.3,50.39,42900.0,32.97,33.0224,32.9634,33.0224,42900.0
2008-09-02 11:00:00,50.39,50.46,50.31,50.4,48600.0,33.0224,33.0683,32.97,33.0289,48600.0
2008-09-02 11:05:00,50.4,50.41,50.33,50.33,31700.0,33.0289,33.0355,32.9831,32.9831,31700.0
2008-09-02 11:10:00,50.33,50.36,50.3,50.36,22900.0,32.9831,33.0027,32.9634,33.0027,22900.0
2008-09-02 11:15:00,50.36,50.37,50.28,50.29,25200.0,33.0027,33.0093,32.9503,32.9569,25200.0
2008-09-02 11:20:00,50.3,50.32,50.2,50.23,27900.0,32.9634,32.9765,32.8979,32.9175,27900.0
2008-09-02 11:25:00,50.21,50.33,50.21,50.32,26300.0,32.9044,32.9831,32.9044,32.9765,26300.0
2008-09-02 11:30:00,50.33,50.42,50.32,50.42,26700.0,32.9831,33.042,32.9765,33.042,26700.0
2008-09-02 11:35:00,50.41,50.43,50.37,50.37,17000.0,33.0355,33.0486,33.0093,33.0093,17000.0
2008-09-02 11:40:00,50.38,50.39,50.3,50.3,26500.0,33.0158,33.0224,32.9634,32.9634,26500.0
2008-09-02 11:45:00,50.3,50.3,50.22,50.25,35700.0,32.9634,32.9634,32.911,32.9306,35700.0
2008-09-02 11:50:00,50.25,50.25,50.16,50.21,28500.0,32.9306,32.9306,32.8717,32.9044,28500.0
2008-09-02 11:55:00,50.21,50.24,50.19,50.19,40800.0,32.9044,32.9241,32.8913,32.8913,40800.0
2008-09-02 12:00:00,50.2,50.24,50.19,50.23,22500.0,32.8979,32.9241,32.8913,32.9175,22500.0
2008-09-02 12:05:00,50.24,50.34,50.23,50.33,45500.0,32.9241,32.9896,32.9175,32.9831,45500.0
2008-09-02 12:10:00,50.33,50.33,50.26,50.29,19900.0,32.9831,32.9831,32.9372,32.9569,19900.0
2008-09-02 12:15:00,50.29,50.33,50.29,50.29,26000.0,32.9569,32.9831,32.9569,32.9569,26000.0
2008-09-02 12:20:00,50.3,50.31,50.21,50.24,27100.0,32.9634,32.97,32.9044,32.9241,27100.0
2008-09-02 12:25:00,50.24,50.25,50.12,50.12,46800.0,32.9241,32.9306,32.8454,32.8454,46800.0
2008-09-02 12:30:00,50.12,50.16,50.09,50.11,41500.0,32.8454,32.8717,32.8258,32.8389,41500.0
2008-09-02 12:35:00,50.11,50.26,50.11,50.2,150700.0,32.8389,32.9372,32.8389,32.8979,150700.0
2008-09-02 12:40:00,50.2,50.26,50.14,50.14,78200.0,32.8979,32.9372,32.8586,32.8586,78200.0
2008-09-02 12:45:00,50.14,50.15,50.01,50.06,29800.0,32.8586,32.8651,32.7734,32.8061,29800.0
2008-09-02 12:50:00,50.05,50.08,50.02,50.05,18400.0,32.7996,32.8192,32.7799,32.7996,18400.0
2008-09-02 12:55:00,50.06,50.1,50.05,50.06,13900.0,32.8061,32.8323,32.7996,32.8061,13900.0
2008-09-02 13:00:00,50.05,50.05,50.0,50.04,17900.0,32.7996,32.7996,32.7668,32.793,17900.0
2008-09-02 13:05:00,50.04,50.06,50.01,50.05,23000.0,32.793,32.8061,32.7734,32.7996,23000.0
2008-09-02 13:10:00,50.05,50.1,50.04,50.1,16700.0,32.7996,32.8323,32.793,32.8323,16700.0
2008-09-02 13:15:00,50.08,50.12,50.07,50.08,28900.0,32.8192,32.8454,32.8127,32.8192,28900.0
2008-09-02 13:20:00,50.07,50.08,50.02,50.02,21200.0,32.8127,32.8192,32.7799,32.7799,21200.0
2008-09-02 13:25:00,50.02,50.04,49.99,50.03,18100.0,32.7799,32.793,32.7603,32.7865,18100.0
2008-09-02 13:30:00,50.03,50.05,49.99,50.04,30900.0,32.7865,32.7996,32.7603,32.793,30900.0
2008-09-02 13:35:00,50.04,50.09,50.04,50.06,13700.0,32.793,32.8258,32.793,32.8061,13700.0
2008-09-02 13:40:00,50.06,50.06,49.9,49.91,26100.0,32.8061,32.8061,32.7013,32.7078,26100.0
2008-09-02 13:45:00,49.91,49.95,49.87,49.87,23400.0,32.7078,32.734,32.6816,32.6816,23400.0
2008-09-02 13:50:00,49.88,49.89,49.67,49.71,26600.0,32.6882,32.6947,32.5505,32.5768,26600.0
2008-09-02 13:55:00,49.72,49.73,49.65,49.73,22400.0,32.5833,32.5899,32.5374,32.5899,22400.0
2008-09-02 14:00:00,49.72,49.83,49.65,49.79,34200.0,32.5833,32.6554,32.5374,32.6292,34200.0
2008-09-02 14:05:00,49.79,49.84,49.74,49.77,50600.0,32.6292,32.6619,32.5964,32.6161,50600.0
2008-09-02 14:10:00,49.78,49.82,49.65,49.68,49200.0,32.6226,32.6488,32.5374,32.5571,49200.0
2008-09-02 14:15:00,49.66,49.72,49.58,49.61,34600.0,32.544,32.5833,32.4916,32.5112,34600.0
2008-09-02 14:20:00,49.6,49.67,49.58,49.64,69200.0,32.5047,32.5505,32.4916,32.5309,69200.0
2008-09-02 14:25:00,49.63,49.69,49.59,49.63,39900.0,32.5243,32.5636,32.4981,32.5243,39900.0
2008-09-02 14:30:00,49.63,49.7,49.63,49.67,15300.0,32.5243,32.5702,32.5243,32.5505,15300.0
2008-09-02 14:35:00,49.66,49.66,49.5,49.53,57500.0,32.544,32.544,32.4391,32.4588,57500.0
2008-09-02 14:40:00,49.52,49.53,49.42,49.44,52300.0,32.4522,32.4588,32.3867,32.3998,52300.0
2008-09-02 14:45:00,49.44,49.45,49.38,49.39,56700.0,32.3998,32.4064,32.3605,32.367,56700.0
2008-09-02 14:50:00,49.39,49.4,49.27,49.3,54700.0,32.367,32.3736,32.2884,32.3081,54700.0
2008-09-02 14:55:00,49.3,49.33,49.22,49.27,73000.0,32.3081,32.3277,32.2556,32.2884,73000.0
2008-09-02 15:00:00,49.27,49.35,49.22,49.25,71300.0,32.2884,32.3408,32.2556,32.2753,71300.0
2008-09-02 15:05:00,49.24,49.41,49.24,49.38,37200.0,32.2687,32.3802,32.2687,32.3605,37200.0
2008-09-02 15:10:00,49.38,49.39,49.29,49.3,75900.0,32.3605,32.367,32.3015,32.3081,75900.0
2008-09-02 15:15:00,49.29,49.31,49.24,49.28,73100.0,32.3015,32.3146,32.2687,32.295,73100.0
2008-09-02 15:20:00,49.28,49.37,49.27,49.35,26200.0,32.295,32.3539,32.2884,32.3408,26200.0
2008-09-02 15:25:00,49.36,49.42,49.31,49.41,26600.0,32.3474,32.3867,32.3146,32.3802,26600.0
2008-09-02 15:30:00,49.41,49.48,49.4,49.46,34900.0,32.3802,32.426,32.3736,32.4129,34900.0
2008-09-02 15:35:00,49.46,49.47,49.42,49.45,33500.0,32.4129,32.4195,32.3867,32.4064,33500.0
2008-09-02 15:40:00,49.45,49.47,49.32,49.35,45200.0,32.4064,32.4195,32.3212,32.3408,45200.0
2008-09-02 15:45:00,49.35,49.5,49.32,49.47,46000.0,32.3408,32.4391,32.3212,32.4195,46000.0
2008-09-02 15:50:00,49.48,49.49,49.45,49.48,72000.0,32.426,32.4326,32.4064,32.426,72000.0
2008-09-02 15:55:00,49.48,49.51,49.46,49.46,125300.0,32.426,32.4457,32.4129,32.4129,125300.0
2008-09-03 09:30:00,49.49,49.63,49.0,49.57,29600.0,32.4326,32.5243,32.1115,32.485,29600.0
2008-09-03 09:35:00,49.58,49.58,49.46,49.51,16100.0,32.4916,32.4916,32.4129,32.4457,16100.0
2008-09-03 09:40:00,49.51,49.54,49.39,49.51,22800.0,32.4457,32.4653,32.367,32.4457,22800.0
2008-09-03 09:45:00,49.5,49.57,49.27,49.54,25100.0,32.4391,32.485,32.2884,32.4653,25100.0
2008-09-03 09:50:00,49.55,49.73,49.54,49.7,21200.0,32.4719,32.5899,32.4653,32.5702,21200.0
2008-09-03 09:55:00,49.71,49.78,49.64,49.65,16900.0,32.5768,32.6226,32.5309,32.5374,16900.0
2008-09-03 10:00:00,49.64,49.77,49.61,49.73,27600.0,32.5309,32.6161,32.5112,32.5899,27600.0
2008-09-03 10:05:00,49.73,49.75,49.48,49.48,23700.0,32.5899,32.603,32.426,32.426,23700.0
2008-09-03 10:10:00,49.48,49.48,49.28,49.36,31900.0,32.426,32.426,32.295,32.3474,31900.0
2008-09-03 10:15:00,49.35,49.35,49.26,49.27,24000.0,32.3408,32.3408,32.2819,32.2884,24000.0
2008-09-03 10:20:00,49.26,49.42,49.23,49.42,24400.0,32.2819,32.3867,32.2622,32.3867,24400.0
2008-09-03 10:25:00,49.4,49.46,49.4,49.44,16800.0,32.3736,32.4129,32.3736,32.3998,16800.0
2008-09-03 10:30:00,49.42,49.44,49.38,49.39,17400.0,32.3867,32.3998,32.3605,32.367,17400.0
2008-09-03 10:35:00,49.39,49.56,49.39,49.5,32300.0,32.367,32.4785,32.367,32.4391,32300.0
2008-09-03 10:40:00,49.49,49.7,49.48,49.64,23800.0,32.4326,32.5702,32.426,32.5309,23800.0
2008-09-03 10:45:00,49.63,49.67,49.51,49.52,30200.0,32.5243,32.5505,32.4457,32.4522,30200.0
2008-09-03 10:50:00,49.52,49.54,49.4,49.42,17000.0,32.4522,32.4653,32.3736,32.3867,17000.0
2008-09-03 10:55:00,49.4,49.45,49.39,49.4,14700.0,32.3736,32.4064,32.367,32.3736,14700.0
2008-09-03 11:00:00,49.4,49.61,49.4,49.56,14600.0,32.3736,32.5112,32.3736,32.4785,14600.0
2008-09-03 11:05:00,49.57,49.67,49.56,49.57,22500.0,32.485,32.5505,32.4785,32.485,22500.0
2008-09-03 11:10:00,49.58,49.59,49.48,49.51,34400.0,32.4916,32.4981,32.426,32.4457,34400.0
2008-09-03 11:15:00,49.5,49.51,49.4,49.44,42200.0,32.4391,32.4457,32.3736,32.3998,42200.0
2008-09-03 11:20:00,49.43,49.5,49.38,49.4,21800.0,32.3933,32.4391,32.3605,32.3736,21800.0
2008-09-03 11:25:00,49.41,49.45,49.37,49.38,17700.0,32.3802,32.4064,32.3539,32.3605,17700.0
2008-09-03 11:30:00,49.39,49.41,49.26,49.3,15800.0,32.367,32.3802,32.2819,32.3081,15800.0
2008-09-03 11:35:00,49.3,49.31,49.18,49.21,25800.0,32.3081,32.3146,32.2294,32.2491,25800.0
2008-09-03 11:40:00,49.22,49.22,49.1,49.16,17300.0,32.2556,32.2556,32.177,32.2163,17300.0
2008-09-03 11:45:00,49.16,49.16,49.11,49.14,15700.0,32.2163,32.2163,32.1836,32.2032,15700.0
2008-09-03 11:50:00,49.15,49.21,49.13,49.2,17900.0,32.2098,32.2491,32.1967,32.2425,17900.0
2008-09-03 11:55:00,49.18,49.19,49.04,49.08,26000.0,32.2294,32.236,32.1377,32.1639,26000.0
2008-09-03 12:00:00,49.09,49.11,49.01,49.08,19500.0,32.1704,32.1836,32.118,32.1639,19500.0
2008-09-03 12:05:00,49.08,49.15,49.07,49.07,21700.0,32.1639,32.2098,32.1573,32.1573,21700.0
2008-09-03 12:10:00,49.06,49.09,48.97,49.08,33500.0,32.1508,32.1704,32.0918,32.1639,33500.0
2008-09-03 12:15:00,49.08,49.09,49.03,49.04,20000.0,32.1639,32.1704,32.1311,32.1377,20000.0
2008-09-03 12:20:00,49.03,49.08,48.96,49.07,22700.0,32.1311,32.1639,32.0853,32.1573,22700.0
2008-09-03 12:25:00,49.07,49.11,49.05,49.11,17500.0,32.1573,32.1836,32.1442,32.1836,17500.0
2008-09-03 12:30:00,49.1,49.11,49.04,49.05,14100.0,32.177,32.1836,32.1377,32.1442,14100.0
2008-09-03 12:35:00,49.06,49.22,49.05,49.22,12300.0,32.1508,32.2556,32.1442,32.2556,12300.0
2008-09-03 12:40:00,49.22,49.23,49.17,49.17,18000.0,32.2556,32.2622,32.2229,32.2229,18000.0
2008-09-03 12:45:00,49.17,49.18,49.1,49.12,16500.0,32.2229,32.2294,32.177,32.1901,16500.0
2008-09-03 12:50:00,49.12,49.12,49.07,49.08,17100.0,32.1901,32.1901,32.1573,32.1639,17100.0
2008-09-03 12:55:00,49.08,49.08,49.01,49.01,18300.0,32.1639,32.1639,32.118,32.118,18300.0
2008-09-03 13:00:00,49.01,49.03,48.94,49.03,23700.0,32.118,32.1311,32.0721,32.1311,23700.0
2008-09-03 13:05:00,49.03,49.12,49.03,49.11,11800.0,32.1311,32.1901,32.1311,32.1836,11800.0
2008-09-03 13:10:00,49.11,49.15,49.09,49.13,20900.0,32.1836,32.2098,32.1704,32.1967,20900.0
2008-09-03 13:15:00,49.13,49.16,49.08,49.12,15400.0,32.1967,32.2163,32.1639,32.1901,15400.0
2008-09-03 13:20:00,49.13,49.14,49.08,49.1,16200.0,32.1967,32.2032,32.1639,32.177,16200.0
2008-09-03 13:25:00,49.11,49.11,49.06,49.09,15500.0,32.1836,32.1836,32.1508,32.1704,15500.0
2008-09-03 13:30:00,49.09,49.11,49.05,49.06,15500.0,32.1704,32.1836,32.1442,32.1508,15500.0
2008-09-03 13:35:00,49.06,49.06,49.02,49.02,14100.0,32.1508,32.1508,32.1246,32.1246,14100.0
2008-09-03 13:40:00,49.02,49.05,48.97,49.05,27500.0,32.1246,32.1442,32.0918,32.1442,27500.0
2008-09-03 13:45:00,49.05,49.18,49.02,49.15,27000.0,32.1442,32.2294,32.1246,32.2098,27000.0
2008-09-03 13:50:00,49.15,49.24,49.14,49.18,20300.0,32.2098,32.2687,32.2032,32.2294,20300.0
2008-09-03 13:55:00,49.18,49.23,49.15,49.21,15300.0,32.2294,32.2622,32.2098,32.2491,15300.0
2008-09-03 14:00:00,49.21,49.36,49.04,49.35,44800.0,32.2491,32.3474,32.1377,32.3408,44800.0
2008-09-03 14:05:00,49.34,49.35,49.21,49.27,28100.0,32.3343,32.3408,32.2491,32.2884,28100.0
2008-09-03 14:10:00,49.26,49.26,49.03,49.15,37300.0,32.2819,32.2819,32.1311,32.2098,37300.0
2008-09-03 14:15:00,49.14,49.18,49.09,49.17,24700.0,32.2032,32.2294,32.1704,32.2229,24700.0
2008-09-03 14:20:00,49.17,49.17,49.05,49.11,30300.0,32.2229,32.2229,32.1442,32.1836,30300.0
2008-09-03 14:25:00,49.1,49.16,49.09,49.13,17700.0,32.177,32.2163,32.1704,32.1967,17700.0
2008-09-03 14:30:00,49.12,49.18,49.09,49.16,15500.0,32.1901,32.2294,32.1704,32.2163,15500.0
2008-09-03 14:35:00,49.14,49.27,49.12,49.27,19900.0,32.2032,32.2884,32.1901,32.2884,19900.0
2008-09-03 14:40:00,49.26,49.29,49.21,49.27,25900.0,32.2819,32.3015,32.2491,32.2884,25900.0
2008-09-03 14:45:00,49.27,49.27,49.13,49.13,27200.0,32.2884,32.2884,32.1967,32.1967,27200.0
2008-09-03 14:50:00,49.13,49.13,48.99,48.99,25900.0,32.1967,32.1967,32.1049,32.1049,25900.0
2008-09-03 14:55:00,48.99,49.05,48.99,49.05,15500.0,32.1049,32.1442,32.1049,32.1442,15500.0
2008-09-03 15:00:00,49.04,49.15,49.04,49.14,23200.0,32.1377,32.2098,32.1377,32.2032,23200.0
2008-09-03 15:05:00,49.14,49.14,49.02,49.06,35500.0,32.2032,32.2032,32.1246,32.1508,35500.0
2008-09-03 15:10:00,49.06,49.17,49.01,49.15,35900.0,32.1508,32.2229,32.118,32.2098,35900.0
2008-09-03 15:15:00,49.16,49.19,49.06,49.16,36000.0,32.2163,32.236,32.1508,32.2163,36000.0
2008-09-03 15:20:00,49.16,49.39,49.15,49.36,86500.0,32.2163,32.367,32.2098,32.3474,86500.0
2008-09-03 15:25:00,49.35,49.39,49.26,49.26,57100.0,32.3408,32.367,32.2819,32.2819,57100.0
2008-09-03 15:30:00,49.26,49.26,49.13,49.21,85500.0,32.2819,32.2819,32.1967,32.2491,85500.0
2008-09-03 15:35:00,49.21,49.42,49.2,49.4,91300.0,32.2491,32.3867,32.2425,32.3736,91300.0
2008-09-03 15:40:00,49.4,49.43,49.39,49.41,82600.0,32.3736,32.3933,32.367,32.3802,82600.0
2008-09-03 15:45:00,49.41,49.46,49.4,49.45,78900.0,32.3802,32.4129,32.3736,32.4064,78900.0
2008-09-03 15:50:00,49.44,49.51,49.41,49.51,90600.0,32.3998,32.4457,32.3802,32.4457,90600.0
2008-09-03 15:55:00,49.5,49.61,49.47,49.47,250400.0,32.4391,32.5112,32.4195,32.4195,250400.0
2008-09-04 09:30:00,48.99,48.99,48.87,48.91,44800.0,32.1049,32.1049,32.0263,32.0525,44800.0
2008-09-04 09:35:00,48.91,49.0,48.84,48.95,32500.0,32.0525,32.1115,32.0066,32.0787,32500.0
2008-09-04 09:40:00,48.95,48.98,48.76,48.76,33800.0,32.0787,32.0984,31.9542,31.9542,33800.0
2008-09-04 09:45:00,48.77,48.81,48.44,48.45,77800.0,31.9607,31.987,31.7445,31.751,77800.0
2008-09-04 09:50:00,48.46,48.49,48.35,48.42,95200.0,31.7576,31.7772,31.6855,31.7314,95200.0
2008-09-04 09:55:00,48.44,48.61,48.36,48.55,41100.0,31.7445,31.8559,31.6921,31.8166,41100.0
2008-09-04 10:00:00,48.55,48.76,48.52,48.71,48800.0,31.8166,31.9542,31.7969,31.9214,48800.0
2008-09-04 10:05:00,48.71,48.72,48.64,48.65,31800.0,31.9214,31.928,31.8755,31.8821,31800.0
2008-09-04 10:10:00,48.65,48.65,48.52,48.6,36600.0,31.8821,31.8821,31.7969,31.8493,36600.0
2008-09-04 10:15:00,48.6,48.6,48.38,48.39,30300.0,31.8493,31.8493,31.7052,31.7117,30300.0
2008-09-04 10:20:00,48.39,48.42,48.3,48.3,52000.0,31.7117,31.7314,31.6527,31.6527,52000.0
2008-09-04 10:25:00,48.32,48.38,48.28,48.37,42800.0,31.6658,31.7052,31.6396,31.6986,42800.0
2008-09-04 10:30:00,48.37,48.37,48.06,48.16,60700.0,31.6986,31.6986,31.4955,31.561,60700.0
2008-09-04 10:35:00,48.17,48.18,47.98,47.99,67500.0,31.5675,31.5741,31.443,31.4496,67500.0
2008-09-04 10:40:00,48.0,48.01,47.83,47.86,47800.0,31.4561,31.4627,31.3447,31.3644,47800.0
2008-09-04 10:45:00,47.86,48.01,47.8,47.8,63100.0,31.3644,31.4627,31.3251,31.3251,63100.0
2008-09-04 10:50:00,47.8,47.96,47.79,47.9,30300.0,31.3251,31.4299,31.3185,31.3906,30300.0
2008-09-04 10:55:00,47.9,47.98,47.88,47.98,21300.0,31.3906,31.443,31.3775,31.443,21300.0
2008-09-04 11:00:00,47.97,48.02,47.91,47.98,90100.0,31.4365,31.4692,31.3972,31.443,90100.0
2008-09-04 11:05:00,47.98,48.06,47.94,48.03,58200.0,31.443,31.4955,31.4168,31.4758,58200.0
2008-09-04 11:10:00,48.03,48.06,48.0,48.01,31000.0,31.4758,31.4955,31.4561,31.4627,31000.0
2008-09-04 11:15:00,48.01,48.09,47.95,48.09,52900.0,31.4627,31.5151,31.4234,31.5151,52900.0
2008-09-04 11:20:00,48.09,48.14,47.97,47.99,90700.0,31.5151,31.5479,31.4365,31.4496,90700.0
2008-09-04 11:25:00,47.98,48.12,47.98,48.09,41500.0,31.443,31.5348,31.443,31.5151,41500.0
2008-09-04 11:30:00,48.07,48.14,48.0,48.03,47000.0,31.502,31.5479,31.4561,31.4758,47000.0
2008-09-04 11:35:00,48.03,48.13,48.02,48.13,31000.0,31.4758,31.5413,31.4692,31.5413,31000.0
2008-09-04 11:40:00,48.12,48.22,48.12,48.19,33700.0,31.5348,31.6003,31.5348,31.5806,33700.0
2008-09-04 11:45:00,48.19,48.27,48.15,48.26,35000.0,31.5806,31.6331,31.5544,31.6265,35000.0
2008-09-04 11:50:00,48.25,48.38,48.24,48.29,54400.0,31.62,31.7052,31.6134,31.6462,54400.0
2008-09-04 11:55:00,48.29,48.29,48.11,48.12,22300.0,31.6462,31.6462,31.5282,31.5348,22300.0
2008-09-04 12:00:00,48.11,48.17,48.11,48.15,13700.0,31.5282,31.5675,31.5282,31.5544,13700.0
2008-09-04 12:05:00,48.15,48.17,48.11,48.14,20100.0,31.5544,31.5675,31.5282,31.5479,20100.0
2008-09-04 12:10:00,48.14,48.14,48.05,48.08,11200.0,31.5479,31.5479,31.4889,31.5086,11200.0
2008-09-04 12:15:00,48.08,48.15,48.06,48.14,28600.0,31.5086,31.5544,31.4955,31.5479,28600.0
2008-09-04 12:20:00,48.14,48.19,48.12,48.13,26000.0,31.5479,31.5806,31.5348,31.5413,26000.0
2008-09-04 12:25:00,48.12,48.13,48.05,48.09,19000.0,31.5348,31.5413,31.4889,31.5151,19000.0
2008-09-04 12:30:00,48.08,48.21,48.06,48.21,44000.0,31.5086,31.5938,31.4955,31.5938,44000.0
2008-09-04 12:35:00,48.2,48.22,48.18,48.21,23900.0,31.5872,31.6003,31.5741,31.5938,23900.0
2008-09-04 12:40:00,48.2,48.22,48.16,48.2,29700.0,31.5872,31.6003,31.561,31.5872,29700.0
2008-09-04 12:45:00,48.19,48.2,48.12,48.13,29600.0,31.5806,31.5872,31.5348,31.5413,29600.0
2008-09-04 12:50:00,48.14,48.2,48.11,48.16,47400.0,31.5479,31.5872,31.5282,31.561,47400.0
2008-09-04 12:55:00,48.15,48.19,48.12,48.18,30800.0,31.5544,31.5806,31.5348,31.5741,30800.0
2008-09-04 13:00:00,48.17,48.24,48.14,48.19,26600.0,31.5675,31.6134,31.5479,31.5806,26600.0
2008-09-04 13:05:00,48.17,48.17,48.11,48.17,24600.0,31.5675,31.5675,31.5282,31.5675,24600.0
2008-09-04 13:10:00,48.16,48.19,48.13,48.16,32700.0,31.561,31.5806,31.5413,31.561,32700.0
2008-09-04 13:15:00,48.16,48.22,48.14,48.17,27200.0,31.561,31.6003,31.5479,31.5675,27200.0
2008-09-04 13:20:00,48.18,48.2,48.08,48.1,41000.0,31.5741,31.5872,31.5086,31.5217,41000.0
2008-09-04 13:25:00,48.11,48.14,48.01,48.07,31200.0,31.5282,31.5479,31.4627,31.502,31200.0
2008-09-04 13:30:00,48.05,48.07,48.0,48.04,22600.0,31.4889,31.502,31.4561,31.4823,22600.0
2008-09-04 13:35:00,48.04,48.06,48.02,48.05,10200.0,31.4823,31.4955,31.4692,31.4889,10200.0
2008-09-04 13:40:00,48.04,48.06,48.01,48.03,14100.0,31.4823,31.4955,31.4627,31.4758,14100.0
2008-09-04 13:45:00,48.03,48.04,48.01,48.01,15300.0,31.4758,31.4823,31.4627,31.4627,15300.0
2008-09-04 13:50:00,48.01,48.02,48.0,48.0,13200.0,31.4627,31.4692,31.4561,31.4561,13200.0
2008-09-04 13:55:00,48.0,48.04,48.0,48.02,22300.0,31.4561,31.4823,31.4561,31.4692,22300.0
2008-09-04 14:00:00,48.02,48.05,48.0,48.03,53200.0,31.4692,31.4889,31.4561,31.4758,53200.0
2008-09-04 14:05:00,48.03,48.03,47.99,48.0,43700.0,31.4758,31.4758,31.4496,31.4561,43700.0
2008-09-04 14:10:00,48.01,48.04,47.79,47.88,47900.0,31.4627,31.4823,31.3185,31.3775,47900.0
2008-09-04 14:15:00,47.88,47.92,47.84,47.85,34700.0,31.3775,31.4037,31.3513,31.3578,34700.0
2008-09-04 14:20:00,47.85,47.92,47.79,47.81,28200.0,31.3578,31.4037,31.3185,31.3316,28200.0
2008-09-04 14:25:00,47.82,47.97,47.82,47.9,40100.0,31.3382,31.4365,31.3382,31.3906,40100.0
2008-09-04 14:30:00,47.9,47.9,47.74,47.74,50100.0,31.3906,31.3906,31.2857,31.2857,50100.0
2008-09-04 14:35:00,47.74,47.79,47.7,47.79,35000.0,31.2857,31.3185,31.2595,31.3185,35000.0
2008-09-04 14:40:00,47.79,47.93,47.79,47.89,38300.0,31.3185,31.4103,31.3185,31.384,38300.0
2008-09-04 14:45:00,47.89,47.89,47.82,47.88,34300.0,31.384,31.384,31.3382,31.3775,34300.0
2008-09-04 14:50:00,47.87,47.89,47.82,47.86,31000.0,31.3709,31.384,31.3382,31.3644,31000.0
2008-09-04 14:55:00,47.85,48.0,47.83,48.0,31300.0,31.3578,31.4561,31.3447,31.4561,31300.0
2008-09-04 15:00:00,48.0,48.05,47.96,47.97,55700.0,31.4561,31.4889,31.4299,31.4365,55700.0
2008-09-04 15:05:00,47.96,48.14,47.93,47.93,44700.0,31.4299,31.5479,31.4103,31.4103,44700.0
2008-09-04 15:10:00,47.93,48.01,47.91,47.96,51500.0,31.4103,31.4627,31.3972,31.4299,51500.0
2008-09-04 15:15:00,47.95,48.05,47.94,48.0,71400.0,31.4234,31.4889,31.4168,31.4561,71400.0
2008-09-04 15:20:00,48.0,48.0,47.88,47.94,82100.0,31.4561,31.4561,31.3775,31.4168,82100.0
2008-09-04 15:25:00,47.95,48.05,47.92,48.0,53900.0,31.4234,31.4889,31.4037,31.4561,53900.0
2008-09-04 15:30:00,47.99,48.01,47.89,47.96,54900.0,31.4496,31.4627,31.384,31.4299,54900.0
2008-09-04 15:35:00,47.96,47.98,47.88,47.9,60000.0,31.4299,31.443,31.3775,31.3906,60000.0
2008-09-04 15:40:00,47.89,47.96,47.79,47.93,135900.0,31.384,31.4299,31.3185,31.4103,135900.0
2008-09-04 15:45:00,47.92,47.94,47.8,47.81,174500.0,31.4037,31.4168,31.3251,31.3316,174500.0
2008-09-04 15:50:00,47.83,47.99,47.82,47.98,117100.0,31.3447,31.4496,31.3382,31.443,117100.0
2008-09-04 15:55:00,47.97,48.01,47.89,47.96,220700.0,31.4365,31.4627,31.384,31.4299,220700.0
2008-09-05 09:30:00,47.57,47.98,47.57,47.81,62600.0,31.1743,31.443,31.1743,31.3316,62600.0
2008-09-05 09:35:00,47.79,47.84,47.45,47.51,34400.0,31.3185,31.3513,31.0957,31.135,34400.0
2008-09-05 09:40:00,47.5,47.94,47.49,47.79,38400.0,31.1285,31.4168,31.1219,31.3185,38400.0
2008-09-05 09:45:00,47.84,47.95,47.71,47.71,32500.0,31.3513,31.4234,31.2661,31.2661,32500.0
2008-09-05 09:50:00,47.71,47.72,47.5,47.52,37800.0,31.2661,31.2726,31.1285,31.1416,37800.0
2008-09-05 09:55:00,47.53,47.58,47.44,47.56,27500.0,31.1481,31.1809,31.0891,31.1678,27500.0
2008-09-05 10:00:00,47.57,47.68,47.43,47.64,41400.0,31.1743,31.2464,31.0826,31.2202,41400.0
2008-09-05 10:05:00,47.64,47.65,47.4,47.51,32700.0,31.2202,31.2268,31.0629,31.135,32700.0
2008-09-05 10:10:00,47.49,47.49,47.4,47.43,19300.0,31.1219,31.1219,31.0629,31.0826,19300.0
2008-09-05 10:15:00,47.42,47.47,47.37,47.43,33600.0,31.076,31.1088,31.0433,31.0826,33600.0
2008-09-05 10:20:00,47.43,47.44,47.34,47.34,61400.0,31.0826,31.0891,31.0236,31.0236,61400.0
2008-09-05 10:25:00,47.34,47.38,47.18,47.18,137000.0,31.0236,31.0498,30.9188,30.9188,137000.0
2008-09-05 10:30:00,47.17,47.17,47.1,47.15,71300.0,30.9122,30.9122,30.8663,30.8991,71300.0
2008-09-05 10:35:00,47.15,47.3,47.15,47.25,36600.0,30.8991,30.9974,30.8991,30.9646,36600.0
2008-09-05 10:40:00,47.24,47.26,47.19,47.26,32200.0,30.9581,30.9712,30.9253,30.9712,32200.0
2008-09-05 10:45:00,47.26,47.3,47.12,47.18,52700.0,30.9712,30.9974,30.8794,30.9188,52700.0
2008-09-05 10:50:00,47.18,47.23,47.13,47.22,27000.0,30.9188,30.9515,30.886,30.945,27000.0
2008-09-05 10:55:00,47.22,47.26,47.12,47.21,43100.0,30.945,30.9712,30.8794,30.9384,43100.0
2008-09-05 11:00:00,47.22,47.24,47.14,47.23,30000.0,30.945,30.9581,30.8925,30.9515,30000.0
2008-09-05 11:05:00,47.23,47.34,47.23,47.29,34100.0,30.9515,31.0236,30.9515,30.9908,34100.0
2008-09-05 11:10:00,47.29,47.3,47.17,47.24,31300.0,30.9908,30.9974,30.9122,30.9581,31300.0
2008-09-05 11:15:00,47.23,47.28,47.16,47.21,49000.0,30.9515,30.9843,30.9056,30.9384,49000.0
2008-09-05 11:20:00,47.21,47.31,47.21,47.29,57600.0,30.9384,31.0039,30.9384,30.9908,57600.0
2008-09-05 11:25:00,47.3,47.5,47.3,47.4,63300.0,30.9974,31.1285,30.9974,31.0629,63300.0
2008-09-05 11:30:00,47.41,47.41,47.24,47.25,34600.0,31.0695,31.0695,30.9581,30.9646,34600.0
2008-09-05 11:35:00,47.25,47.33,47.24,47.26,58700.0,30.9646,31.0171,30.9581,30.9712,58700.0
2008-09-05 11:40:00,47.26,47.35,47.22,47.27,49000.0,30.9712,31.0302,30.945,30.9777,49000.0
2008-09-05 11:45:00,47.27,47.33,47.25,47.32,21100.0,30.9777,31.0171,30.9646,31.0105,21100.0
2008-09-05 11:50:00,47.34,47.51,47.32,47.51,39900.0,31.0236,31.135,31.0105,31.135,39900.0
2008-09-05 11:55:00,47.52,47.64,47.5,47.59,30500.0,31.1416,31.2202,31.1285,31.1874,30500.0
2008-09-05 12:00:00,47.6,47.66,47.59,47.59,35400.0,31.194,31.2333,31.1874,31.1874,35400.0
2008-09-05 12:05:00,47.59,47.64,47.56,47.58,28700.0,31.1874,31.2202,31.1678,31.1809,28700.0
2008-09-05 12:10:00,47.59,47.62,47.5,47.51,29800.0,31.1874,31.2071,31.1285,31.135,29800.0
2008-09-05 12:15:00,47.51,47.54,47.42,47.44,35400.0,31.135,31.1547,31.076,31.0891,35400.0
2008-09-05 12:20:00,47.44,47.45,47.4,47.43,23800.0,31.0891,31.0957,31.0629,31.0826,23800.0
2008-09-05 12:25:00,47.42,47.68,47.41,47.68,32100.0,31.076,31.2464,31.0695,31.2464,32100.0
2008-09-05 12:30:00,47.68,47.74,47.5,47.51,31300.0,31.2464,31.2857,31.1285,31.135,31300.0
2008-09-05 12:35:00,47.5,47.61,47.48,47.57,20800.0,31.1285,31.2006,31.1154,31.1743,20800.0
2008-09-05 12:40:00,47.57,47.57,47.46,47.49,13900.0,31.1743,31.1743,31.1022,31.1219,13900.0
2008-09-05 12:45:00,47.5,47.53,47.46,47.48,41300.0,31.1285,31.1481,31.1022,31.1154,41300.0
2008-09-05 12:50:00,47.48,47.52,47.36,47.48,31700.0,31.1154,31.1416,31.0367,31.1154,31700.0
2008-09-05 12:55:00,47.45,47.47,47.38,47.43,21700.0,31.0957,31.1088,31.0498,31.0826,21700.0
2008-09-05 13:00:00,47.43,47.43,47.36,47.36,22900.0,31.0826,31.0826,31.0367,31.0367,22900.0
2008-09-05 13:05:00,47.37,47.52,47.37,47.48,32500.0,31.0433,31.1416,31.0433,31.1154,32500.0
2008-09-05 13:10:00,47.48,47.58,47.47,47.55,15700.0,31.1154,31.1809,31.1088,31.1612,15700.0
2008-09-05 13:15:00,47.56,47.62,47.55,47.57,20000.0,31.1678,31.2071,31.1612,31.1743,20000.0
2008-09-05 13:20:00,47.57,47.57,47.53,47.55,16500.0,31.1743,31.1743,31.1481,31.1612,16500.0
2008-09-05 13:25:00,47.55,47.56,47.51,47.52,26200.0,31.1612,31.1678,31.135,31.1416,26200.0
2008-09-05 13:30:00,47.52,47.58,47.51,47.56,31400.0,31.1416,31.1809,31.135,31.1678,31400.0
2008-09-05 13:35:00,47.56,47.57,47.3,47.3,48300.0,31.1678,31.1743,30.9974,30.9974,48300.0
2008-09-05 13:40:00,47.31,47.46,47.31,47.46,37600.0,31.0039,31.1022,31.0039,31.1022,37600.0
2008-09-05 13:45:00,47.46,47.48,47.38,47.41,18100.0,31.1022,31.1154,31.0498,31.0695,18100.0
2008-09-05 13:50:00,47.4,47.42,47.37,47.41,17500.0,31.0629,31.076,31.0433,31.0695,17500.0
2008-09-05 13:55:00,47.42,47.56,47.42,47.56,32700.0,31.076,31.1678,31.076,31.1678,32700.0
2008-09-05 14:00:00,47.55,47.56,47.49,47.53,51800.0,31.1612,31.1678,31.1219,31.1481,51800.0
2008-09-05 14:05:00,47.54,47.57,47.51,47.57,42400.0,31.1547,31.1743,31.135,31.1743,42400.0
2008-09-05 14:10:00,47.57,47.68,47.56,47.66,71300.0,31.1743,31.2464,31.1678,31.2333,71300.0
2008-09-05 14:15:00,47.67,47.69,47.59,47.69,39600.0,31.2399,31.253,31.1874,31.253,39600.0
2008-09-05 14:20:00,47.69,47.77,47.69,47.71,68300.0,31.253,31.3054,31.253,31.2661,68300.0
2008-09-05 14:25:00,47.7,47.75,47.69,47.75,26700.0,31.2595,31.2923,31.253,31.2923,26700.0
2008-09-05 14:30:00,47.75,47.78,47.69,47.71,41500.0,31.2923,31.312,31.253,31.2661,41500.0
2008-09-05 14:35:00,47.72,47.78,47.67,47.68,42000.0,31.2726,31.312,31.2399,31.2464,42000.0
2008-09-05 14:40:00,47.67,47.77,47.67,47.76,28800.0,31.2399,31.3054,31.2399,31.2989,28800.0
2008-09-05 14:45:00,47.76,47.8,47.71,47.8,48000.0,31.2989,31.3251,31.2661,31.3251,48000.0
2008-09-05 14:50:00,47.79,47.83,47.78,47.81,35500.0,31.3185,31.3447,31.312,31.3316,35500.0
2008-09-05 14:55:00,47.79,47.93,47.79,47.84,45200.0,31.3185,31.4103,31.3185,31.3513,45200.0
2008-09-05 15:00:00,47.84,47.85,47.76,47.81,56400.0,31.3513,31.3578,31.2989,31.3316,56400.0
2008-09-05 15:05:00,47.81,47.84,47.76,47.78,48900.0,31.3316,31.3513,31.2989,31.312,48900.0
2008-09-05 15:10:00,47.77,47.81,47.75,47.78,38000.0,31.3054,31.3316,31.2923,31.312,38000.0
2008-09-05 15:15:00,47.78,47.85,47.76,47.83,44100.0,31.312,31.3578,31.2989,31.3447,44100.0
2008-09-05 15:20:00,47.83,47.83,47.71,47.76,53500.0,31.3447,31.3447,31.2661,31.2989,53500.0
2008-09-05 15:25:00,47.76,47.83,47.76,47.83,40900.0,31.2989,31.3447,31.2989,31.3447,40900.0
2008-09-05 15:30:00,47.82,47.87,47.76,47.83,79000.0,31.3382,31.3709,31.2989,31.3447,79000.0
2008-09-05 15:35:00,47.82,47.89,47.81,47.88,79500.0,31.3382,31.384,31.3316,31.3775,79500.0
2008-09-05 15:40:00,47.87,47.98,47.82,47.98,108900.0,31.3709,31.443,31.3382,31.443,108900.0
2008-09-05 15:45:00,47.98,47.99,47.94,47.94,109300.0,31.443,31.4496,31.4168,31.4168,109300.0
2008-09-05 15:50:00,47.94,48.08,47.94,48.01,104600.0,31.4168,31.5086,31.4168,31.4627,104600.0
2008-09-05 15:55:00,48.01,48.02,47.93,47.94,133300.0,31.4627,31.4692,31.4103,31.4168,133300.0
2008-09-08 09:30:00,48.9,49.45,48.9,49.29,70100.0,32.0459,32.4064,32.0459,32.3015,70100.0
2008-09-08 09:35:00,49.29,49.31,48.9,49.01,22400.0,32.3015,32.3146,32.0459,32.118,22400.0
2008-09-08 09:40:00,49.02,49.13,48.93,49.02,45600.0,32.1246,32.1967,32.0656,32.1246,45600.0
2008-09-08 09:45:00,49.02,49.1,48.95,49.07,35800.0,32.1246,32.177,32.0787,32.1573,35800.0
2008-09-08 09:50:00,49.08,49.1,48.89,48.9,24800.0,32.1639,32.177,32.0394,32.0459,24800.0
2008-09-08 09:55:00,48.89,49.25,48.88,49.24,68700.0,32.0394,32.2753,32.0328,32.2687,68700.0
2008-09-08 10:00:00,49.24,49.35,49.12,49.32,63100.0,32.2687,32.3408,32.1901,32.3212,63100.0
2008-09-08 10:05:00,49.31,49.42,49.3,49.41,53700.0,32.3146,32.3867,32.3081,32.3802,53700.0
2008-09-08 10:10:00,49.4,49.42,49.3,49.35,169200.0,32.3736,32.3867,32.3081,32.3408,169200.0
2008-09-08 10:15:00,49.35,49.46,49.35,49.45,144600.0,32.3408,32.4129,32.3408,32.4064,144600.0
2008-09-08 10:20:00,49.45,49.46,49.33,49.46,47300.0,32.4064,32.4129,32.3277,32.4129,47300.0
2008-09-08 10:25:00,49.46,49.48,49.39,49.45,49200.0,32.4129,32.426,32.367,32.4064,49200.0
2008-09-08 10:30:00,49.46,49.47,49.34,49.4,56200.0,32.4129,32.4195,32.3343,32.3736,56200.0
2008-09-08 10:35:00,49.4,49.48,49.36,49.45,52800.0,32.3736,32.426,32.3474,32.4064,52800.0
2008-09-08 10:40:00,49.45,49.5,49.43,49.47,61100.0,32.4064,32.4391,32.3933,32.4195,61100.0
2008-09-08 10:45:00,49.47,49.55,49.45,49.51,14100.0,32.4195,32.4719,32.4064,32.4457,14100.0
2008-09-08 10:50:00,49.51,49.53,49.24,49.33,37800.0,32.4457,32.4588,32.2687,32.3277,37800.0
2008-09-08 10:55:00,49.33,49.47,49.1,49.1,52200.0,32.3277,32.4195,32.177,32.177,52200.0
2008-09-08 11:00:00,49.09,49.28,48.71,49.26,74000.0,32.1704,32.295,31.9214,32.2819,74000.0
2008-09-08 11:05:00,49.24,49.45,49.2,49.3,30400.0,32.2687,32.4064,32.2425,32.3081,30400.0
2008-09-08 11:10:00,49.33,49.53,49.33,49.46,133700.0,32.3277,32.4588,32.3277,32.4129,133700.0
2008-09-08 11:15:00,49.47,49.48,49.31,49.35,39700.0,32.4195,32.426,32.3146,32.3408,39700.0
2008-09-08 11:20:00,49.35,49.46,49.34,49.43,16100.0,32.3408,32.4129,32.3343,32.3933,16100.0
2008-09-08 11:25:00,49.43,49.47,49.15,49.22,52100.0,32.3933,32.4195,32.2098,32.2556,52100.0
2008-09-08 11:30:00,49.22,49.34,49.21,49.26,25300.0,32.2556,32.3343,32.2491,32.2819,25300.0
2008-09-08 11:35:00,49.26,49.44,49.24,49.31,21100.0,32.2819,32.3998,32.2687,32.3146,21100.0
2008-09-08 11:40:00,49.32,49.32,49.12,49.15,27000.0,32.3212,32.3212,32.1901,32.2098,27000.0
2008-09-08 11:45:00,49.16,49.19,49.06,49.1,32400.0,32.2163,32.236,32.1508,32.177,32400.0
2008-09-08 11:50:00,49.09,49.19,48.94,48.94,32600.0,32.1704,32.236,32.0721,32.0721,32600.0
2008-09-08 11:55:00,48.95,49.0,48.8,48.99,27600.0,32.0787,32.1115,31.9804,32.1049,27600.0
2008-09-08 12:00:00,49.0,49.04,48.89,48.89,28500.0,32.1115,32.1377,32.0394,32.0394,28500.0
2008-09-08 12:05:00,48.91,48.92,48.74,48.78,23100.0,32.0525,32.059,31.9411,31.9673,23100.0
2008-09-08 12:10:00,48.79,48.83,48.65,48.78,69100.0,31.9738,32.0001,31.8821,31.9673,69100.0
2008-09-08 12:15:00,48.79,48.96,48.78,48.95,33500.0,31.9738,32.0853,31.9673,32.0787,33500.0
2008-09-08 12:20:00,48.96,48.98,48.82,48.82,21100.0,32.0853,32.0984,31.9935,31.9935,21100.0
2008-09-08 12:25:00,48.84,49.01,48.83,48.89,34700.0,32.0066,32.118,32.0001,32.0394,34700.0
2008-09-08 12:30:00,48.9,49.05,48.88,49.02,49000.0,32.0459,32.1442,32.0328,32.1246,49000.0
2008-09-08 12:35:00,49.03,49.05,48.96,49.01,28600.0,32.1311,32.1442,32.0853,32.118,28600.0
2008-09-08 12:40:00,49.02,49.18,49.02,49.07,20900.0,32.1246,32.2294,32.1246,32.1573,20900.0
2008-09-08 12:45:00,49.07,49.22,49.06,49.07,72100.0,32.1573,32.2556,32.1508,32.1573,72100.0
2008-09-08 12:50:00,49.08,49.13,49.04,49.13,28900.0,32.1639,32.1967,32.1377,32.1967,28900.0
2008-09-08 12:55:00,49.14,49.17,49.09,49.11,24400.0,32.2032,32.2229,32.1704,32.1836,24400.0
2008-09-08 13:00:00,49.11,49.17,49.04,49.04,18600.0,32.1836,32.2229,32.1377,32.1377,18600.0
2008-09-08 13:05:00,49.05,49.05,48.79,48.81,26700.0,32.1442,32.1442,31.9738,31.987,26700.0
2008-09-08 13:10:00,48.81,48.99,48.81,48.96,24800.0,31.987,32.1049,31.987,32.0853,24800.0
2008-09-08 13:15:00,48.97,48.99,48.87,48.99,11100.0,32.0918,32.1049,32.0263,32.1049,11100.0
2008-09-08 13:20:00,48.99,49.04,48.89,49.03,20500.0,32.1049,32.1377,32.0394,32.1311,20500.0
2008-09-08 13:25:00,49.03,49.03,48.93,48.96,15600.0,32.1311,32.1311,32.0656,32.0853,15600.0
2008-09-08 13:30:00,48.96,48.97,48.8,48.86,35900.0,32.0853,32.0918,31.9804,32.0197,35900.0
2008-09-08 13:35:00,48.85,48.94,48.75,48.79,24600.0,32.0132,32.0721,31.9476,31.9738,24600.0
2008-09-08 13:40:00,48.8,48.83,48.7,48.82,19100.0,31.9804,32.0001,31.9149,31.9935,19100.0
2008-09-08 13:45:00,48.81,48.85,48.74,48.74,20300.0,31.987,32.0132,31.9411,31.9411,20300.0
2008-09-08 13:50:00,48.73,48.73,48.59,48.61,37100.0,31.9345,31.9345,31.8428,31.8559,37100.0
2008-09-08 13:55:00,48.62,48.71,48.5,48.54,34300.0,31.8624,31.9214,31.7838,31.81,34300.0
2008-09-08 14:00:00,48.54,48.75,48.49,48.66,65100.0,31.81,31.9476,31.7772,31.8887,65100.0
2008-09-08 14:05:00,48.67,48.73,48.59,48.66,32500.0,31.8952,31.9345,31.8428,31.8887,32500.0
2008-09-08 14:10:00,48.67,48.82,48.58,48.8,39200.0,31.8952,31.9935,31.8362,31.9804,39200.0
2008-09-08 14:15:00,48.81,48.81,48.71,48.75,18500.0,31.987,31.987,31.9214,31.9476,18500.0
2008-09-08 14:20:00,48.74,48.83,48.67,48.77,35300.0,31.9411,32.0001,31.8952,31.9607,35300.0
2008-09-08 14:25:00,48.77,48.86,48.75,48.83,54400.0,31.9607,32.0197,31.9476,32.0001,54400.0
2008-09-08 14:30:00,48.84,48.93,48.8,48.88,102100.0,32.0066,32.0656,31.9804,32.0328,102100.0
2008-09-08 14:35:00,48.88,49.06,48.85,49.04,71400.0,32.0328,32.1508,32.0132,32.1377,71400.0
2008-09-08 14:40:00,49.04,49.1,49.02,49.06,23600.0,32.1377,32.177,32.1246,32.1508,23600.0
2008-09-08 14:45:00,49.06,49.16,48.96,48.97,57900.0,32.1508,32.2163,32.0853,32.0918,57900.0
2008-09-08 14:50:00,48.97,49.07,48.96,49.06,20800.0,32.0918,32.1573,32.0853,32.1508,20800.0
2008-09-08 14:55:00,49.06,49.06,48.9,49.01,52300.0,32.1508,32.1508,32.0459,32.118,52300.0
2008-09-08 15:00:00,49.01,49.03,48.95,48.98,25900.0,32.118,32.1311,32.0787,32.0984,25900.0
2008-09-08 15:05:00,48.96,48.96,48.79,48.83,54300.0,32.0853,32.0853,31.9738,32.0001,54300.0
2008-09-08 15:10:00,48.82,49.01,48.79,48.97,47300.0,31.9935,32.118,31.9738,32.0918,47300.0
2008-09-08 15:15:00,48.97,49.08,48.95,49.04,41800.0,32.0918,32.1639,32.0787,32.1377,41800.0
2008-09-08 15:20:00,49.06,49.23,49.05,49.17,50700.0,32.1508,32.2622,32.1442,32.2229,50700.0
2008-09-08 15:25:00,49.18,49.23,49.15,49.19,33100.0,32.2294,32.2622,32.2098,32.236,33100.0
2008-09-08 15:30:00,49.18,49.33,49.15,49.32,73300.0,32.2294,32.3277,32.2098,32.3212,73300.0
2008-09-08 15:35:00,49.33,49.37,49.22,49.34,90500.0,32.3277,32.3539,32.2556,32.3343,90500.0
2008-09-08 15:40:00,49.35,49.44,49.26,49.33,83700.0,32.3408,32.3998,32.2819,32.3277,83700.0
2008-09-08 15:45:00,49.32,49.36,49.29,49.35,104300.0,32.3212,32.3474,32.3015,32.3408,104300.0
2008-09-08 15:50:00,49.34,49.35,49.24,49.26,130600.0,32.3343,32.3408,32.2687,32.2819,130600.0
2008-09-08 15:55:00,49.26,49.26,49.19,49.21,311400.0,32.2819,32.2819,32.236,32.2491,311400.0
2008-09-09 09:30:00,49.28,49.56,49.28,49.35,78200.0,32.295,32.4785,32.295,32.3408,78200.0
2008-09-09 09:35:00,49.34,49.34,49.09,49.16,67300.0,32.3343,32.3343,32.1704,32.2163,67300.0
2008-09-09 09:40:00,49.14,49.36,49.12,49.25,57600.0,32.2032,32.3474,32.1901,32.2753,57600.0
2008-09-09 09:45:00,49.24,49.42,49.24,49.35,81900.0,32.2687,32.3867,32.2687,32.3408,81900.0
2008-09-09 09:50:00,49.35,49.42,49.33,49.41,33700.0,32.3408,32.3867,32.3277,32.3802,33700.0
2008-09-09 09:55:00,49.4,49.47,49.39,49.45,28500.0,32.3736,32.4195,32.367,32.4064,28500.0
2008-09-09 10:00:00,49.44,49.5,49.37,49.48,49800.0,32.3998,32.4391,32.3539,32.426,49800.0
2008-09-09 10:05:00,49.48,49.49,49.38,49.4,38200.0,32.426,32.4326,32.3605,32.3736,38200.0
2008-09-09 10:10:00,49.41,49.44,49.29,49.33,66500.0,32.3802,32.3998,32.3015,32.3277,66500.0
2008-09-09 10:15:00,49.34,49.35,49.17,49.17,37400.0,32.3343,32.3408,32.2229,32.2229,37400.0
2008-09-09 10:20:00,49.18,49.27,49.13,49.21,36900.0,32.2294,32.2884,32.1967,32.2491,36900.0
2008-09-09 10:25:00,49.2,49.21,49.01,49.03,29400.0,32.2425,32.2491,32.118,32.1311,29400.0
2008-09-09 10:30:00,49.03,49.11,48.86,48.9,55200.0,32.1311,32.1836,32.0197,32.0459,55200.0
2008-09-09 10:35:00,48.91,48.93,48.85,48.88,31000.0,32.0525,32.0656,32.0132,32.0328,31000.0
2008-09-09 10:40:00,48.89,49.03,48.89,49.01,55600.0,32.0394,32.1311,32.0394,32.118,55600.0
2008-09-09 10:45:00,49.0,49.05,48.97,48.98,60800.0,32.1115,32.1442,32.0918,32.0984,60800.0
2008-09-09 10:50:00,48.98,49.0,48.81,48.89,38200.0,32.0984,32.1115,31.987,32.0394,38200.0
2008-09-09 10:55:00,48.89,48.93,48.76,48.87,66000.0,32.0394,32.0656,31.9542,32.0263,66000.0
2008-09-09 11:00:00,48.86,48.92,48.79,48.91,51900.0,32.0197,32.059,31.9738,32.0525,51900.0
2008-09-09 11:05:00,48.91,48.94,48.87,48.92,50800.0,32.0525,32.0721,32.0263,32.059,50800.0
2008-09-09 11:10:00,48.91,48.94,48.8,48.88,77700.0,32.0525,32.0721,31.9804,32.0328,77700.0
2008-09-09 11:15:00,48.87,48.98,48.76,48.98,77700.0,32.0263,32.0984,31.9542,32.0984,77700.0
2008-09-09 11:20:00,48.98,49.26,48.98,49.22,81100.0,32.0984,32.2819,32.0984,32.2556,81100.0
2008-09-09 11:25:00,49.22,49.26,49.2,49.24,32700.0,32.2556,32.2819,32.2425,32.2687,32700.0
2008-09-09 11:30:00,49.25,49.25,49.17,49.2,50900.0,32.2753,32.2753,32.2229,32.2425,50900.0
2008-09-09 11:35:00,49.21,49.3,49.2,49.25,66000.0,32.2491,32.3081,32.2425,32.2753,66000.0
2008-09-09 11:40:00,49.24,49.33,49.24,49.31,71300.0,32.2687,32.3277,32.2687,32.3146,71300.0
2008-09-09 11:45:00,49.31,49.41,49.28,49.35,55400.0,32.3146,32.3802,32.295,32.3408,55400.0
2008-09-09 11:50:00,49.36,49.36,49.17,49.18,30500.0,32.3474,32.3474,32.2229,32.2294,30500.0
2008-09-09 11:55:00,49.18,49.18,48.99,49.0,26000.0,32.2294,32.2294,32.1049,32.1115,26000.0
2008-09-09 12:00:00,49.0,49.0,48.93,48.95,43200.0,32.1115,32.1115,32.0656,32.0787,43200.0
2008-09-09 12:05:00,48.96,49.01,48.85,48.85,58800.0,32.0853,32.118,32.0132,32.0132,58800.0
2008-09-09 12:10:00,48.85,48.9,48.75,48.75,33500.0,32.0132,32.0459,31.9476,31.9476,33500.0
2008-09-09 12:15:00,48.74,48.79,48.72,48.76,23500.0,31.9411,31.9738,31.928,31.9542,23500.0
2008-09-09 12:20:00,48.77,48.89,48.77,48.85,35100.0,31.9607,32.0394,31.9607,32.0132,35100.0
2008-09-09 12:25:00,48.83,48.91,48.75,48.77,21200.0,32.0001,32.0525,31.9476,31.9607,21200.0
2008-09-09 12:30:00,48.76,48.87,48.7,48.84,29800.0,31.9542,32.0263,31.9149,32.0066,29800.0
2008-09-09 12:35:00,48.84,48.92,48.82,48.84,19900.0,32.0066,32.059,31.9935,32.0066,19900.0
2008-09-09 12:40:00,48.83,48.83,48.71,48.83,24100.0,32.0001,32.0001,31.9214,32.0001,24100.0
2008-09-09 12:45:00,48.82,48.93,48.82,48.87,18700.0,31.9935,32.0656,31.9935,32.0263,18700.0
2008-09-09 12:50:00,48.87,48.89,48.73,48.76,25300.0,32.0263,32.0394,31.9345,31.9542,25300.0
2008-09-09 12:55:00,48.76,48.78,48.67,48.69,33900.0,31.9542,31.9673,31.8952,31.9083,33900.0
2008-09-09 13:00:00,48.68,48.8,48.61,48.8,35900.0,31.9018,31.9804,31.8559,31.9804,35900.0
2008-09-09 13:05:00,48.81,48.81,48.72,48.73,27600.0,31.987,31.987,31.928,31.9345,27600.0
2008-09-09 13:10:00,48.72,48.75,48.62,48.7,53300.0,31.928,31.9476,31.8624,31.9149,53300.0
2008-09-09 13:15:00,48.7,48.76,48.65,48.75,70500.0,31.9149,31.9542,31.8821,31.9476,70500.0
2008-09-09 13:20:00,48.75,48.85,48.7,48.83,59100.0,31.9476,32.0132,31.9149,32.0001,59100.0
2008-09-09 13:25:00,48.82,48.82,48.67,48.67,45300.0,31.9935,31.9935,31.8952,31.8952,45300.0
2008-09-09 13:30:00,48.68,48.73,48.56,48.68,43200.0,31.9018,31.9345,31.8231,31.9018,43200.0
2008-09-09 13:35:00,48.68,48.72,48.62,48.71,25200.0,31.9018,31.928,31.8624,31.9214,25200.0
2008-09-09 13:40:00,48.72,48.77,48.63,48.74,40200.0,31.928,31.9607,31.869,31.9411,40200.0
2008-09-09 13:45:00,48.74,48.74,48.48,48.51,54100.0,31.9411,31.9411,31.7707,31.7904,54100.0
2008-09-09 13:50:00,48.53,48.6,48.52,48.54,55600.0,31.8035,31.8493,31.7969,31.81,55600.0
2008-09-09 13:55:00,48.54,48.54,48.47,48.47,24800.0,31.81,31.81,31.7641,31.7641,24800.0
2008-09-09 14:00:00,48.46,48.51,48.4,48.49,42300.0,31.7576,31.7904,31.7183,31.7772,42300.0
2008-09-09 14:05:00,48.5,48.51,48.35,48.46,78800.0,31.7838,31.7904,31.6855,31.7576,78800.0
2008-09-09 14:10:00,48.48,48.54,48.43,48.5,57400.0,31.7707,31.81,31.7379,31.7838,57400.0
2008-09-09 14:15:00,48.5,48.56,48.42,48.45,55200.0,31.7838,31.8231,31.7314,31.751,55200.0
2008-09-09 14:20:00,48.45,48.56,48.43,48.55,41700.0,31.751,31.8231,31.7379,31.8166,41700.0
2008-09-09 14:25:00,48.55,48.68,48.54,48.61,55700.0,31.8166,31.9018,31.81,31.8559,55700.0
2008-09-09 14:30:00,48.6,48.61,48.37,48.37,45800.0,31.8493,31.8559,31.6986,31.6986,45800.0
2008-09-09 14:35:00,48.37,48.43,48.33,48.35,45600.0,31.6986,31.7379,31.6724,31.6855,45600.0
2008-09-09 14:40:00,48.35,48.36,48.23,48.24,84200.0,31.6855,31.6921,31.6069,31.6134,84200.0
2008-09-09 14:45:00,48.24,48.25,48.1,48.22,91200.0,31.6134,31.62,31.5217,31.6003,91200.0
2008-09-09 14:50:00,48.22,48.22,48.07,48.09,81700.0,31.6003,31.6003,31.502,31.5151,81700.0
2008-09-09 14:55:00,48.08,48.13,47.96,48.03,98700.0,31.5086,31.5413,31.4299,31.4758,98700.0
2008-09-09 15:00:00,48.02,48.07,47.97,48.06,160100.0,31.4692,31.502,31.4365,31.4955,160100.0
2008-09-09 15:05:00,48.05,48.07,48.01,48.03,59100.0,31.4889,31.502,31.4627,31.4758,59100.0
2008-09-09 15:10:00,48.03,48.05,47.99,48.04,139300.0,31.4758,31.4889,31.4496,31.4823,139300.0
2008-09-09 15:15:00,48.04,48.27,48.01,48.16,130700.0,31.4823,31.6331,31.4627,31.561,130700.0
2008-09-09 15:20:00,48.16,48.33,48.14,48.33,103500.0,31.561,31.6724,31.5479,31.6724,103500.0
2008-09-09 15:25:00,48.32,48.38,48.3,48.38,76700.0,31.6658,31.7052,31.6527,31.7052,76700.0
2008-09-09 15:30:00,48.38,48.44,48.29,48.35,88300.0,31.7052,31.7445,31.6462,31.6855,88300.0
2008-09-09 15:35:00,48.35,48.35,48.26,48.34,102000.0,31.6855,31.6855,31.6265,31.6789,102000.0
2008-09-09 15:40:00,48.32,48.33,48.19,48.23,147600.0,31.6658,31.6724,31.5806,31.6069,147600.0
2008-09-09 15:45:00,48.22,48.23,48.06,48.06,80200.0,31.6003,31.6069,31.4955,31.4955,80200.0
2008-09-09 15:50:00,48.06,48.11,48.05,48.05,135800.0,31.4955,31.5282,31.4889,31.4889,135800.0
2008-09-09 15:55:00,48.06,48.08,48.0,48.01,164600.0,31.4955,31.5086,31.4561,31.4627,164600.0
2008-09-10 09:30:00,48.38,48.39,48.08,48.38,63900.0,31.7052,31.7117,31.5086,31.7052,63900.0
2008-09-10 09:35:00,48.38,48.45,48.21,48.45,65300.0,31.7052,31.751,31.5938,31.751,65300.0
2008-09-10 09:40:00,48.42,48.61,48.29,48.47,34000.0,31.7314,31.8559,31.6462,31.7641,34000.0
2008-09-10 09:45:00,48.45,48.59,48.37,48.39,43500.0,31.751,31.8428,31.6986,31.7117,43500.0
2008-09-10 09:50:00,48.54,48.61,48.48,48.57,50600.0,31.81,31.8559,31.7707,31.8297,50600.0
2008-09-10 09:55:00,48.57,48.61,48.49,48.56,27400.0,31.8297,31.8559,31.7772,31.8231,27400.0
2008-09-10 10:00:00,48.55,48.69,48.51,48.65,35100.0,31.8166,31.9083,31.7904,31.8821,35100.0
2008-09-10 10:05:00,48.64,48.67,48.45,48.49,36100.0,31.8755,31.8952,31.751,31.7772,36100.0
2008-09-10 10:10:00,48.49,48.51,48.25,48.35,42600.0,31.7772,31.7904,31.62,31.6855,42600.0
2008-09-10 10:15:00,48.36,48.37,48.24,48.32,32800.0,31.6921,31.6986,31.6134,31.6658,32800.0
2008-09-10 10:20:00,48.33,48.48,48.3,48.3,41800.0,31.6724,31.7707,31.6527,31.6527,41800.0
2008-09-10 10:25:00,48.32,48.43,48.26,48.38,33300.0,31.6658,31.7379,31.6265,31.7052,33300.0
2008-09-10 10:30:00,48.35,48.47,48.31,48.33,20800.0,31.6855,31.7641,31.6593,31.6724,20800.0
2008-09-10 10:35:00,48.33,48.56,48.23,48.4,94100.0,31.6724,31.8231,31.6069,31.7183,94100.0
2008-09-10 10:40:00,48.39,48.4,48.31,48.35,66400.0,31.7117,31.7183,31.6593,31.6855,66400.0
2008-09-10 10:45:00,48.35,48.35,48.21,48.22,108400.0,31.6855,31.6855,31.5938,31.6003,108400.0
2008-09-10 10:50:00,48.2,48.39,48.18,48.34,61600.0,31.5872,31.7117,31.5741,31.6789,61600.0
2008-09-10 10:55:00,48.34,48.39,48.33,48.34,45400.0,31.6789,31.7117,31.6724,31.6789,45400.0
2008-09-10 11:00:00,48.34,48.34,48.12,48.14,42900.0,31.6789,31.6789,31.5348,31.5479,42900.0
2008-09-10 11:05:00,48.13,48.17,48.03,48.13,41100.0,31.5413,31.5675,31.4758,31.5413,41100.0
2008-09-10 11:10:00,48.11,48.14,48.04,48.09,39400.0,31.5282,31.5479,31.4823,31.5151,39400.0
2008-09-10 11:15:00,48.09,48.19,48.02,48.19,50800.0,31.5151,31.5806,31.4692,31.5806,50800.0
2008-09-10 11:20:00,48.18,48.19,48.05,48.11,21900.0,31.5741,31.5806,31.4889,31.5282,21900.0
2008-09-10 11:25:00,48.1,48.11,48.02,48.06,24200.0,31.5217,31.5282,31.4692,31.4955,24200.0
2008-09-10 11:30:00,48.05,48.33,47.94,48.3,64600.0,31.4889,31.6724,31.4168,31.6527,64600.0
2008-09-10 11:35:00,48.29,48.35,48.22,48.26,18800.0,31.6462,31.6855,31.6003,31.6265,18800.0
2008-09-10 11:40:00,48.26,48.42,48.19,48.39,42800.0,31.6265,31.7314,31.5806,31.7117,42800.0
2008-09-10 11:45:00,48.38,48.44,48.33,48.44,19100.0,31.7052,31.7445,31.6724,31.7445,19100.0
2008-09-10 11:50:00,48.44,48.49,48.34,48.38,21600.0,31.7445,31.7772,31.6789,31.7052,21600.0
2008-09-10 11:55:00,48.38,48.46,48.33,48.37,22500.0,31.7052,31.7576,31.6724,31.6986,22500.0
2008-09-10 12:00:00,48.38,48.49,48.33,48.41,31500.0,31.7052,31.7772,31.6724,31.7248,31500.0
2008-09-10 12:05:00,48.42,48.68,48.4,48.6,41100.0,31.7314,31.9018,31.7183,31.8493,41100.0
2008-09-10 12:10:00,48.6,48.6,48.49,48.49,24100.0,31.8493,31.8493,31.7772,31.7772,24100.0
2008-09-10 12:15:00,48.49,48.53,48.44,48.5,14400.0,31.7772,31.8035,31.7445,31.7838,14400.0
2008-09-10 12:20:00,48.47,48.52,48.38,48.38,18300.0,31.7641,31.7969,31.7052,31.7052,18300.0
2008-09-10 12:25:00,48.37,48.44,48.35,48.42,14900.0,31.6986,31.7445,31.6855,31.7314,14900.0
2008-09-10 12:30:00,48.4,48.49,48.39,48.44,31100.0,31.7183,31.7772,31.7117,31.7445,31100.0
2008-09-10 12:35:00,48.45,48.53,48.43,48.51,19000.0,31.751,31.8035,31.7379,31.7904,19000.0
2008-09-10 12:40:00,48.52,48.57,48.45,48.47,25700.0,31.7969,31.8297,31.751,31.7641,25700.0
2008-09-10 12:45:00,48.46,48.47,48.36,48.41,20200.0,31.7576,31.7641,31.6921,31.7248,20200.0
2008-09-10 12:50:00,48.42,48.44,48.38,48.43,10000.0,31.7314,31.7445,31.7052,31.7379,10000.0
2008-09-10 12:55:00,48.43,48.43,48.33,48.36,21600.0,31.7379,31.7379,31.6724,31.6921,21600.0
2008-09-10 13:00:00,48.35,48.38,48.3,48.35,23500.0,31.6855,31.7052,31.6527,31.6855,23500.0
2008-09-10 13:05:00,48.35,48.37,48.26,48.26,20900.0,31.6855,31.6986,31.6265,31.6265,20900.0
2008-09-10 13:10:00,48.26,48.32,48.25,48.25,23400.0,31.6265,31.6658,31.62,31.62,23400.0
2008-09-10 13:15:00,48.25,48.37,48.24,48.35,17700.0,31.62,31.6986,31.6134,31.6855,17700.0
2008-09-10 13:20:00,48.34,48.46,48.33,48.45,14200.0,31.6789,31.7576,31.6724,31.751,14200.0
2008-09-10 13:25:00,48.45,48.46,48.41,48.41,20600.0,31.751,31.7576,31.7248,31.7248,20600.0
2008-09-10 13:30:00,48.41,48.47,48.39,48.45,21200.0,31.7248,31.7641,31.7117,31.751,21200.0
2008-09-10 13:35:00,48.45,48.54,48.45,48.49,55600.0,31.751,31.81,31.751,31.7772,55600.0
2008-09-10 13:40:00,48.49,48.5,48.39,48.41,37300.0,31.7772,31.7838,31.7117,31.7248,37300.0
2008-09-10 13:45:00,48.42,48.44,48.29,48.31,43500.0,31.7314,31.7445,31.6462,31.6593,43500.0
2008-09-10 13:50:00,48.31,48.39,48.29,48.32,56000.0,31.6593,31.7117,31.6462,31.6658,56000.0
2008-09-10 13:55:00,48.33,48.33,48.18,48.2,39000.0,31.6724,31.6724,31.5741,31.5872,39000.0
2008-09-10 14:00:00,48.21,48.28,48.19,48.25,30700.0,31.5938,31.6396,31.5806,31.62,30700.0
2008-09-10 14:05:00,48.25,48.34,48.19,48.34,34200.0,31.62,31.6789,31.5806,31.6789,34200.0
2008-09-10 14:10:00,48.34,48.4,48.31,48.4,57000.0,31.6789,31.7183,31.6593,31.7183,57000.0
2008-09-10 14:15:00,48.4,48.49,48.38,48.41,144800.0,31.7183,31.7772,31.7052,31.7248,144800.0
2008-09-10 14:20:00,48.43,48.5,48.41,48.47,125700.0,31.7379,31.7838,31.7248,31.7641,125700.0
2008-09-10 14:25:00,48.47,48.54,48.4,48.41,58700.0,31.7641,31.81,31.7183,31.7248,58700.0
2008-09-10 14:30:00,48.41,48.49,48.38,48.47,51300.0,31.7248,31.7772,31.7052,31.7641,51300.0
2008-09-10 14:35:00,48.47,48.51,48.42,48.44,104800.0,31.7641,31.7904,31.7314,31.7445,104800.0
2008-09-10 14:40:00,48.45,48.46,48.38,48.39,40500.0,31.751,31.7576,31.7052,31.7117,40500.0
2008-09-10 14:45:00,48.39,48.4,48.35,48.38,50300.0,31.7117,31.7183,31.6855,31.7052,50300.0
2008-09-10 14:50:00,48.38,48.46,48.31,48.34,80000.0,31.7052,31.7576,31.6593,31.6789,80000.0
2008-09-10 14:55:00,48.33,48.35,48.22,48.35,56500.0,31.6724,31.6855,31.6003,31.6855,56500.0
2008-09-10 15:00:00,48.34,48.44,48.31,48.34,152400.0,31.6789,31.7445,31.6593,31.6789,152400.0
2008-09-10 15:05:00,48.34,48.43,48.31,48.31,84500.0,31.6789,31.7379,31.6593,31.6593,84500.0
2008-09-10 15:10:00,48.31,48.36,48.22,48.36,44500.0,31.6593,31.6921,31.6003,31.6921,44500.0
2008-09-10 15:15:00,48.36,48.49,48.35,48.44,100300.0,31.6921,31.7772,31.6855,31.7445,100300.0
2008-09-10 15:20:00,48.43,48.43,48.34,48.36,49200.0,31.7379,31.7379,31.6789,31.6921,49200.0
2008-09-10 15:25:00,48.37,48.42,48.27,48.36,58400.0,31.6986,31.7314,31.6331,31.6921,58400.0
2008-09-10 15:30:00,48.37,48.41,48.3,48.31,91300.0,31.6986,31.7248,31.6527,31.6593,91300.0
2008-09-10 15:35:00,48.31,48.33,48.08,48.08,46200.0,31.6593,31.6724,31.5086,31.5086,46200.0
2008-09-10 15:40:00,48.09,48.16,48.02,48.15,59700.0,31.5151,31.561,31.4692,31.5544,59700.0
2008-09-10 15:45:00,48.17,48.17,48.05,48.13,104400.0,31.5675,31.5675,31.4889,31.5413,104400.0
2008-09-10 15:50:00,48.13,48.19,48.06,48.13,108000.0,31.5413,31.5806,31.4955,31.5413,108000.0
2008-09-10 15:55:00,48.12,48.15,48.06,48.14,181800.0,31.5348,31.5544,31.4955,31.5479,181800.0
2008-09-11 09:30:00,47.82,47.82,47.21,47.36,62000.0,31.3382,31.3382,30.9384,31.0367,62000.0
2008-09-11 09:35:00,47.38,47.62,47.18,47.3,50100.0,31.0498,31.2071,30.9188,30.9974,50100.0
2008-09-11 09:40:00,47.28,47.35,47.0,47.08,88300.0,30.9843,31.0302,30.8008,30.8532,88300.0
2008-09-11 09:45:00,47.11,47.31,47.11,47.21,48400.0,30.8729,31.0039,30.8729,30.9384,48400.0
2008-09-11 09:50:00,47.22,47.39,47.13,47.13,193400.0,30.945,31.0564,30.886,30.886,193400.0
2008-09-11 09:55:00,47.14,47.16,46.93,47.0,189000.0,30.8925,30.9056,30.7549,30.8008,189000.0
2008-09-11 10:00:00,47.01,47.17,46.97,47.03,83600.0,30.8073,30.9122,30.7811,30.8205,83600.0
2008-09-11 10:05:00,47.03,47.03,46.85,46.98,200000.0,30.8205,30.8205,30.7025,30.7877,200000.0
2008-09-11 10:10:00,47.0,47.12,46.92,47.11,83900.0,30.8008,30.8794,30.7484,30.8729,83900.0
2008-09-11 10:15:00,47.12,47.24,47.07,47.07,59000.0,30.8794,30.9581,30.8467,30.8467,59000.0
2008-09-11 10:20:00,47.07,47.31,47.01,47.31,36600.0,30.8467,31.0039,30.8073,31.0039,36600.0
2008-09-11 10:25:00,47.31,47.33,47.14,47.25,91000.0,31.0039,31.0171,30.8925,30.9646,91000.0
2008-09-11 10:30:00,47.25,47.3,47.15,47.19,151000.0,30.9646,30.9974,30.8991,30.9253,151000.0
2008-09-11 10:35:00,47.18,47.29,47.18,47.2,167600.0,30.9188,30.9908,30.9188,30.9319,167600.0
2008-09-11 10:40:00,47.2,47.29,47.18,47.25,107900.0,30.9319,30.9908,30.9188,30.9646,107900.0
2008-09-11 10:45:00,47.24,47.32,47.0,47.15,127300.0,30.9581,31.0105,30.8008,30.8991,127300.0
2008-09-11 10:50:00,47.15,47.37,47.15,47.31,141300.0,30.8991,31.0433,30.8991,31.0039,141300.0
2008-09-11 10:55:00,47.31,47.36,47.25,47.34,71300.0,31.0039,31.0367,30.9646,31.0236,71300.0
2008-09-11 11:00:00,47.32,47.4,47.27,47.35,92300.0,31.0105,31.0629,30.9777,31.0302,92300.0
2008-09-11 11:05:00,47.34,47.61,47.34,47.39,101700.0,31.0236,31.2006,31.0236,31.0564,101700.0
2008-09-11 11:10:00,47.39,47.44,47.1,47.11,90300.0,31.0564,31.0891,30.8663,30.8729,90300.0
2008-09-11 11:15:00,47.11,47.12,46.96,46.98,100100.0,30.8729,30.8794,30.7746,30.7877,100100.0
2008-09-11 11:20:00,46.99,47.04,46.9,46.9,64600.0,30.7942,30.827,30.7353,30.7353,64600.0
2008-09-11 11:25:00,46.9,47.04,46.86,47.02,46400.0,30.7353,30.827,30.709,30.8139,46400.0
2008-09-11 11:30:00,47.02,47.38,47.01,47.37,67700.0,30.8139,31.0498,30.8073,31.0433,67700.0
2008-09-11 11:35:00,47.37,47.37,47.15,47.18,88200.0,31.0433,31.0433,30.8991,30.9188,88200.0
2008-09-11 11:40:00,47.18,47.24,47.12,47.21,59900.0,30.9188,30.9581,30.8794,30.9384,59900.0
2008-09-11 11:45:00,47.21,47.22,47.06,47.06,38200.0,30.9384,30.945,30.8401,30.8401,38200.0
2008-09-11 11:50:00,47.07,47.42,47.06,47.23,172000.0,30.8467,31.076,30.8401,30.9515,172000.0
2008-09-11 11:55:00,47.23,47.26,47.12,47.25,40000.0,30.9515,30.9712,30.8794,30.9646,40000.0
2008-09-11 12:00:00,47.25,47.4,47.25,47.34,72600.0,30.9646,31.0629,30.9646,31.0236,72600.0
2008-09-11 12:05:00,47.33,47.41,47.25,47.29,34300.0,31.0171,31.0695,30.9646,30.9908,34300.0
2008-09-11 12:10:00,47.29,47.3,47.24,47.25,30900.0,30.9908,30.9974,30.9581,30.9646,30900.0
2008-09-11 12:15:00,47.24,47.26,47.19,47.19,33700.0,30.9581,30.9712,30.9253,30.9253,33700.0
2008-09-11 12:20:00,47.19,47.27,47.19,47.25,27400.0,30.9253,30.9777,30.9253,30.9646,27400.0
2008-09-11 12:25:00,47.25,47.29,47.16,47.21,35200.0,30.9646,30.9908,30.9056,30.9384,35200.0
2008-09-11 12:30:00,47.21,47.3,47.05,47.3,55600.0,30.9384,30.9974,30.8336,30.9974,55600.0
2008-09-11 12:35:00,47.29,47.32,47.12,47.13,63000.0,30.9908,31.0105,30.8794,30.886,63000.0
2008-09-11 12:40:00,47.11,47.18,47.01,47.13,36300.0,30.8729,30.9188,30.8073,30.886,36300.0
2008-09-11 12:45:00,47.11,47.24,47.04,47.05,40400.0,30.8729,30.9581,30.827,30.8336,40400.0
2008-09-11 12:50:00,47.05,47.23,47.04,47.1,31000.0,30.8336,30.9515,30.827,30.8663,31000.0
2008-09-11 12:55:00,47.12,47.15,47.04,47.04,23600.0,30.8794,30.8991,30.827,30.827,23600.0
2008-09-11 13:00:00,47.05,47.07,46.96,47.04,103100.0,30.8336,30.8467,30.7746,30.827,103100.0
2008-09-11 13:05:00,47.05,47.06,46.9,46.95,198200.0,30.8336,30.8401,30.7353,30.768,198200.0
2008-09-11 13:10:00,46.94,47.01,46.93,46.99,44800.0,30.7615,30.8073,30.7549,30.7942,44800.0
2008-09-11 13:15:00,46.99,47.07,46.93,47.05,58800.0,30.7942,30.8467,30.7549,30.8336,58800.0
2008-09-11 13:20:00,47.05,47.08,46.93,46.97,29800.0,30.8336,30.8532,30.7549,30.7811,29800.0
2008-09-11 13:25:00,46.96,47.12,46.94,47.08,51800.0,30.7746,30.8794,30.7615,30.8532,51800.0
2008-09-11 13:30:00,47.09,47.2,47.03,47.04,88400.0,30.8598,30.9319,30.8205,30.827,88400.0
2008-09-11 13:35:00,47.03,47.1,46.98,47.03,58300.0,30.8205,30.8663,30.7877,30.8205,58300.0
2008-09-11 13:40:00,47.03,47.08,46.98,47.07,62800.0,30.8205,30.8532,30.7877,30.8467,62800.0
2008-09-11 13:45:00,47.06,47.07,46.94,46.96,56700.0,30.8401,30.8467,30.7615,30.7746,56700.0
2008-09-11 13:50:00,46.97,47.13,46.96,47.12,94500.0,30.7811,30.886,30.7746,30.8794,94500.0
2008-09-11 13:55:00,47.13,47.16,46.94,46.96,53800.0,30.886,30.9056,30.7615,30.7746,53800.0
2008-09-11 14:00:00,46.97,47.07,46.93,47.06,67200.0,30.7811,30.8467,30.7549,30.8401,67200.0
2008-09-11 14:05:00,47.06,47.18,47.04,47.12,96200.0,30.8401,30.9188,30.827,30.8794,96200.0
2008-09-11 14:10:00,47.12,47.18,46.99,46.99,55000.0,30.8794,30.9188,30.7942,30.7942,55000.0
2008-09-11 14:15:00,47.0,47.29,46.98,47.22,53100.0,30.8008,30.9908,30.7877,30.945,53100.0
2008-09-11 14:20:00,47.23,47.4,47.23,47.26,86900.0,30.9515,31.0629,30.9515,30.9712,86900.0
2008-09-11 14:25:00,47.25,47.26,47.13,47.16,64300.0,30.9646,30.9712,30.886,30.9056,64300.0
2008-09-11 14:30:00,47.15,47.16,47.02,47.08,48000.0,30.8991,30.9056,30.8139,30.8532,48000.0
2008-09-11 14:35:00,47.09,47.12,47.03,47.04,60100.0,30.8598,30.8794,30.8205,30.827,60100.0
2008-09-11 14:40:00,47.04,47.08,46.95,47.02,89900.0,30.827,30.8532,30.768,30.8139,89900.0
2008-09-11 14:45:00,47.02,47.19,47.01,47.17,111300.0,30.8139,30.9253,30.8073,30.9122,111300.0
2008-09-11 14:50:00,47.17,47.23,47.13,47.22,107100.0,30.9122,30.9515,30.886,30.945,107100.0
2008-09-11 14:55:00,47.22,47.28,47.14,47.24,149400.0,30.945,30.9843,30.8925,30.9581,149400.0
2008-09-11 15:00:00,47.23,47.53,47.23,47.45,187000.0,30.9515,31.1481,30.9515,31.0957,187000.0
2008-09-11 15:05:00,47.45,47.62,47.45,47.54,210000.0,31.0957,31.2071,31.0957,31.1547,210000.0
2008-09-11 15:10:00,47.54,47.54,47.3,47.3,80600.0,31.1547,31.1547,30.9974,30.9974,80600.0
2008-09-11 15:15:00,47.3,47.39,47.25,47.25,153300.0,30.9974,31.0564,30.9646,30.9646,153300.0
2008-09-11 15:20:00,47.25,47.33,47.25,47.27,123200.0,30.9646,31.0171,30.9646,30.9777,123200.0
2008-09-11 15:25:00,47.27,47.32,47.24,47.27,163300.0,30.9777,31.0105,30.9581,30.9777,163300.0
2008-09-11 15:30:00,47.28,47.37,47.22,47.33,223500.0,30.9843,31.0433,30.945,31.0171,223500.0
2008-09-11 15:35:00,47.33,47.4,47.25,47.4,97300.0,31.0171,31.0629,30.9646,31.0629,97300.0
2008-09-11 15:40:00,47.39,47.52,47.31,47.46,113800.0,31.0564,31.1416,31.0039,31.1022,113800.0
2008-09-11 15:45:00,47.48,47.63,47.48,47.6,146700.0,31.1154,31.2137,31.1154,31.194,146700.0
2008-09-11 15:50:00,47.59,47.74,47.58,47.71,252300.0,31.1874,31.2857,31.1809,31.2661,252300.0
2008-09-11 15:55:00,47.71,48.01,47.7,47.98,347700.0,31.2661,31.4627,31.2595,31.443,347700.0
2008-09-12 09:30:00,47.8,47.8,47.01,47.4,45500.0,31.3251,31.3251,30.8073,31.0629,45500.0
2008-09-12 09:35:00,47.39,47.42,46.96,47.03,53900.0,31.0564,31.076,30.7746,30.8205,53900.0
2008-09-12 09:40:00,47.03,47.32,46.9,47.28,78200.0,30.8205,31.0105,30.7353,30.9843,78200.0
2008-09-12 09:45:00,47.28,47.3,47.02,47.09,48800.0,30.9843,30.9974,30.8139,30.8598,48800.0
2008-09-12 09:50:00,47.09,47.23,47.0,47.21,38800.0,30.8598,30.9515,30.8008,30.9384,38800.0
2008-09-12 09:55:00,47.21,47.42,47.16,47.23,60700.0,30.9384,31.076,30.9056,30.9515,60700.0
2008-09-12 10:00:00,47.25,47.53,47.21,47.53,83900.0,30.9646,31.1481,30.9384,31.1481,83900.0
2008-09-12 10:05:00,47.52,47.64,47.42,47.6,53200.0,31.1416,31.2202,31.076,31.194,53200.0
2008-09-12 10:10:00,47.6,47.63,47.4,47.46,47300.0,31.194,31.2137,31.0629,31.1022,47300.0
2008-09-12 10:15:00,47.42,47.71,47.41,47.69,35500.0,31.076,31.2661,31.0695,31.253,35500.0
2008-09-12 10:20:00,47.7,47.7,47.58,47.65,29500.0,31.2595,31.2595,31.1809,31.2268,29500.0
2008-09-12 10:25:00,47.62,47.72,47.6,47.64,25700.0,31.2071,31.2726,31.194,31.2202,25700.0
2008-09-12 10:30:00,47.64,47.67,47.54,47.55,42700.0,31.2202,31.2399,31.1547,31.1612,42700.0
2008-09-12 10:35:00,47.55,47.58,47.49,47.58,46400.0,31.1612,31.1809,31.1219,31.1809,46400.0
2008-09-12 10:40:00,47.59,47.71,47.58,47.6,32300.0,31.1874,31.2661,31.1809,31.194,32300.0
2008-09-12 10:45:00,47.62,47.63,47.45,47.46,41300.0,31.2071,31.2137,31.0957,31.1022,41300.0
2008-09-12 10:50:00,47.46,47.48,47.29,47.29,45500.0,31.1022,31.1154,30.9908,30.9908,45500.0
2008-09-12 10:55:00,47.3,47.47,47.25,47.47,50900.0,30.9974,31.1088,30.9646,31.1088,50900.0
2008-09-12 11:00:00,47.47,47.62,47.45,47.52,43100.0,31.1088,31.2071,31.0957,31.1416,43100.0
2008-09-12 11:05:00,47.52,47.54,47.37,47.4,43200.0,31.1416,31.1547,31.0433,31.0629,43200.0
2008-09-12 11:10:00,47.4,47.48,47.35,47.47,30900.0,31.0629,31.1154,31.0302,31.1088,30900.0
2008-09-12 11:15:00,47.47,47.73,47.47,47.73,45000.0,31.1088,31.2792,31.1088,31.2792,45000.0
2008-09-12 11:20:00,47.71,47.83,47.71,47.8,27000.0,31.2661,31.3447,31.2661,31.3251,27000.0
2008-09-12 11:25:00,47.8,47.87,47.75,47.76,34600.0,31.3251,31.3709,31.2923,31.2989,34600.0
2008-09-12 11:30:00,47.75,47.76,47.6,47.65,27500.0,31.2923,31.2989,31.194,31.2268,27500.0
2008-09-12 11:35:00,47.65,47.68,47.62,47.65,23400.0,31.2268,31.2464,31.2071,31.2268,23400.0
2008-09-12 11:40:00,47.64,47.68,47.54,47.63,29800.0,31.2202,31.2464,31.1547,31.2137,29800.0
2008-09-12 11:45:00,47.61,47.74,47.57,47.71,42500.0,31.2006,31.2857,31.1743,31.2661,42500.0
2008-09-12 11:50:00,47.7,47.76,47.67,47.69,20900.0,31.2595,31.2989,31.2399,31.253,20900.0
2008-09-12 11:55:00,47.69,47.76,47.61,47.73,18100.0,31.253,31.2989,31.2006,31.2792,18100.0
2008-09-12 12:00:00,47.75,47.8,47.71,47.73,12600.0,31.2923,31.3251,31.2661,31.2792,12600.0
2008-09-12 12:05:00,47.74,47.81,47.7,47.73,11700.0,31.2857,31.3316,31.2595,31.2792,11700.0
2008-09-12 12:10:00,47.75,47.8,47.73,47.73,14500.0,31.2923,31.3251,31.2792,31.2792,14500.0
2008-09-12 12:15:00,47.72,47.92,47.72,47.92,14800.0,31.2726,31.4037,31.2726,31.4037,14800.0
2008-09-12 12:20:00,47.93,47.95,47.86,47.92,33600.0,31.4103,31.4234,31.3644,31.4037,33600.0
2008-09-12 12:25:00,47.91,48.0,47.85,47.98,48300.0,31.3972,31.4561,31.3578,31.443,48300.0
2008-09-12 12:30:00,47.98,48.02,47.96,47.98,21800.0,31.443,31.4692,31.4299,31.443,21800.0
2008-09-12 12:35:00,47.98,48.06,47.93,47.99,23100.0,31.443,31.4955,31.4103,31.4496,23100.0
2008-09-12 12:40:00,47.97,47.99,47.88,47.89,18900.0,31.4365,31.4496,31.3775,31.384,18900.0
2008-09-12 12:45:00,47.89,47.89,47.67,47.73,19700.0,31.384,31.384,31.2399,31.2792,19700.0
2008-09-12 12:50:00,47.74,47.74,47.6,47.64,16700.0,31.2857,31.2857,31.194,31.2202,16700.0
2008-09-12 12:55:00,47.64,47.67,47.59,47.59,17200.0,31.2202,31.2399,31.1874,31.1874,17200.0
2008-09-12 13:00:00,47.59,47.65,47.52,47.6,43500.0,31.1874,31.2268,31.1416,31.194,43500.0
2008-09-12 13:05:00,47.59,47.59,47.45,47.51,20700.0,31.1874,31.1874,31.0957,31.135,20700.0
2008-09-12 13:10:00,47.51,47.54,47.44,47.49,37500.0,31.135,31.1547,31.0891,31.1219,37500.0
2008-09-12 13:15:00,47.5,47.63,47.45,47.54,44400.0,31.1285,31.2137,31.0957,31.1547,44400.0
2008-09-12 13:20:00,47.55,47.62,47.51,47.57,18300.0,31.1612,31.2071,31.135,31.1743,18300.0
2008-09-12 13:25:00,47.58,47.78,47.58,47.71,31700.0,31.1809,31.312,31.1809,31.2661,31700.0
2008-09-12 13:30:00,47.7,47.75,47.6,47.63,50300.0,31.2595,31.2923,31.194,31.2137,50300.0
2008-09-12 13:35:00,47.63,47.66,47.5,47.55,39300.0,31.2137,31.2333,31.1285,31.1612,39300.0
2008-09-12 13:40:00,47.54,47.72,47.44,47.67,65200.0,31.1547,31.2726,31.0891,31.2399,65200.0
2008-09-12 13:45:00,47.7,47.75,47.62,47.75,22000.0,31.2595,31.2923,31.2071,31.2923,22000.0
2008-09-12 13:50:00,47.75,47.77,47.63,47.73,22400.0,31.2923,31.3054,31.2137,31.2792,22400.0
2008-09-12 13:55:00,47.74,47.78,47.7,47.78,14400.0,31.2857,31.312,31.2595,31.312,14400.0
2008-09-12 14:00:00,47.78,47.78,47.5,47.51,32600.0,31.312,31.312,31.1285,31.135,32600.0
2008-09-12 14:05:00,47.53,47.54,47.47,47.48,18000.0,31.1481,31.1547,31.1088,31.1154,18000.0
2008-09-12 14:10:00,47.49,47.61,47.48,47.55,21700.0,31.1219,31.2006,31.1154,31.1612,21700.0
2008-09-12 14:15:00,47.55,47.63,47.54,47.62,25000.0,31.1612,31.2137,31.1547,31.2071,25000.0
2008-09-12 14:20:00,47.63,47.76,47.62,47.75,44900.0,31.2137,31.2989,31.2071,31.2923,44900.0
2008-09-12 14:25:00,47.75,47.75,47.58,47.62,23500.0,31.2923,31.2923,31.1809,31.2071,23500.0
2008-09-12 14:30:00,47.61,47.64,47.56,47.63,28300.0,31.2006,31.2202,31.1678,31.2137,28300.0
2008-09-12 14:35:00,47.63,47.72,47.62,47.71,20800.0,31.2137,31.2726,31.2071,31.2661,20800.0
2008-09-12 14:40:00,47.71,47.89,47.7,47.83,71300.0,31.2661,31.384,31.2595,31.3447,71300.0
2008-09-12 14:45:00,47.84,47.91,47.78,47.84,51000.0,31.3513,31.3972,31.312,31.3513,51000.0
2008-09-12 14:50:00,47.83,47.83,47.71,47.78,19200.0,31.3447,31.3447,31.2661,31.312,19200.0
2008-09-12 14:55:00,47.78,47.87,47.73,47.75,124400.0,31.312,31.3709,31.2792,31.2923,124400.0
2008-09-12 15:00:00,47.76,47.77,47.64,47.69,73100.0,31.2989,31.3054,31.2202,31.253,73100.0
2008-09-12 15:05:00,47.7,47.78,47.63,47.73,29000.0,31.2595,31.312,31.2137,31.2792,29000.0
2008-09-12 15:10:00,47.73,47.84,47.71,47.76,53900.0,31.2792,31.3513,31.2661,31.2989,53900.0
2008-09-12 15:15:00,47.76,47.83,47.67,47.67,45700.0,31.2989,31.3447,31.2399,31.2399,45700.0
2008-09-12 15:20:00,47.66,47.79,47.64,47.79,36700.0,31.2333,31.3185,31.2202,31.3185,36700.0
2008-09-12 15:25:00,47.79,47.8,47.69,47.75,43000.0,31.3185,31.3251,31.253,31.2923,43000.0
2008-09-12 15:30:00,47.74,47.78,47.64,47.65,67300.0,31.2857,31.312,31.2202,31.2268,67300.0
2008-09-12 15:35:00,47.64,47.66,47.47,47.6,140500.0,31.2202,31.2333,31.1088,31.194,140500.0
2008-09-12 15:40:00,47.59,47.71,47.59,47.65,59000.0,31.1874,31.2661,31.1874,31.2268,59000.0
2008-09-12 15:45:00,47.64,47.67,47.61,47.62,87300.0,31.2202,31.2399,31.2006,31.2071,87300.0
2008-09-12 15:50:00,47.62,47.72,47.6,47.71,144600.0,31.2071,31.2726,31.194,31.2661,144600.0
2008-09-12 15:55:00,47.69,47.73,47.69,47.7,227900.0,31.253,31.2792,31.253,31.2595,227900.0
2008-09-15 09:30:00,46.37,46.37,46.37,46.37,2200.0,30.3879,30.3879,30.3879,30.3879,2200.0
2008-09-15 09:35:00,46.66,46.79,46.5,46.52,37200.0,30.578,30.6632,30.4731,30.4862,37200.0
2008-09-15 09:40:00,46.54,47.05,46.54,46.79,50900.0,30.4993,30.8336,30.4993,30.6632,50900.0
2008-09-15 09:45:00,46.74,47.03,46.73,46.78,86100.0,30.6304,30.8205,30.6239,30.6566,86100.0
2008-09-15 09:50:00,46.77,46.92,46.72,46.77,105000.0,30.6501,30.7484,30.6173,30.6501,105000.0
2008-09-15 09:55:00,46.76,46.9,46.53,46.9,107100.0,30.6435,30.7353,30.4928,30.7353,107100.0
2008-09-15 10:00:00,46.93,47.11,46.78,46.99,51700.0,30.7549,30.8729,30.6566,30.7942,51700.0
2008-09-15 10:05:00,46.97,47.14,46.9,47.08,32700.0,30.7811,30.8925,30.7353,30.8532,32700.0
2008-09-15 10:10:00,47.05,47.47,47.04,47.26,55700.0,30.8336,31.1088,30.827,30.9712,55700.0
2008-09-15 10:15:00,47.29,47.35,47.13,47.24,32000.0,30.9908,31.0302,30.886,30.9581,32000.0
2008-09-15 10:20:00,47.25,47.41,47.24,47.27,38600.0,30.9646,31.0695,30.9581,30.9777,38600.0
2008-09-15 10:25:00,47.28,47.51,47.27,47.5,48100.0,30.9843,31.135,30.9777,31.1285,48100.0
2008-09-15 10:30:00,47.51,47.74,47.45,47.67,62300.0,31.135,31.2857,31.0957,31.2399,62300.0
2008-09-15 10:35:00,47.68,47.85,47.44,47.52,42800.0,31.2464,31.3578,31.0891,31.1416,42800.0
2008-09-15 10:40:00,47.48,47.48,47.3,47.41,26500.0,31.1154,31.1154,30.9974,31.0695,26500.0
2008-09-15 10:45:00,47.39,47.44,47.35,47.4,45200.0,31.0564,31.0891,31.0302,31.0629,45200.0
2008-09-15 10:50:00,47.39,47.6,47.33,47.58,91600.0,31.0564,31.194,31.0171,31.1809,91600.0
2008-09-15 10:55:00,47.58,47.58,47.44,47.55,24600.0,31.1809,31.1809,31.0891,31.1612,24600.0
2008-09-15 11:00:00,47.55,47.63,47.5,47.5,71200.0,31.1612,31.2137,31.1285,31.1285,71200.0
2008-09-15 11:05:00,47.49,47.55,47.3,47.35,48700.0,31.1219,31.1612,30.9974,31.0302,48700.0
2008-09-15 11:10:00,47.34,47.37,47.25,47.35,38100.0,31.0236,31.0433,30.9646,31.0302,38100.0
2008-09-15 11:15:00,47.36,47.47,47.29,47.45,17800.0,31.0367,31.1088,30.9908,31.0957,17800.0
2008-09-15 11:20:00,47.48,47.58,47.38,47.38,23100.0,31.1154,31.1809,31.0498,31.0498,23100.0
2008-09-15 11:25:00,47.37,47.4,47.23,47.38,62700.0,31.0433,31.0629,30.9515,31.0498,62700.0
2008-09-15 11:30:00,47.37,47.45,47.32,47.33,44100.0,31.0433,31.0957,31.0105,31.0171,44100.0
2008-09-15 11:35:00,47.34,47.35,47.25,47.3,24000.0,31.0236,31.0302,30.9646,30.9974,24000.0
2008-09-15 11:40:00,47.28,47.32,47.24,47.27,11800.0,30.9843,31.0105,30.9581,30.9777,11800.0
2008-09-15 11:45:00,47.27,47.4,47.21,47.37,33500.0,30.9777,31.0629,30.9384,31.0433,33500.0
2008-09-15 11:50:00,47.37,47.43,47.25,47.26,17200.0,31.0433,31.0826,30.9646,30.9712,17200.0
2008-09-15 11:55:00,47.27,47.31,47.18,47.2,55100.0,30.9777,31.0039,30.9188,30.9319,55100.0
2008-09-15 12:00:00,47.18,47.38,47.13,47.35,18400.0,30.9188,31.0498,30.886,31.0302,18400.0
2008-09-15 12:05:00,47.35,47.39,47.18,47.18,32400.0,31.0302,31.0564,30.9188,30.9188,32400.0
2008-09-15 12:10:00,47.18,47.47,47.16,47.31,56600.0,30.9188,31.1088,30.9056,31.0039,56600.0
2008-09-15 12:15:00,47.3,47.47,47.25,47.34,41900.0,30.9974,31.1088,30.9646,31.0236,41900.0
2008-09-15 12:20:00,47.37,47.62,47.29,47.32,45100.0,31.0433,31.2071,30.9908,31.0105,45100.0
2008-09-15 12:25:00,47.31,47.43,47.3,47.42,12900.0,31.0039,31.0826,30.9974,31.076,12900.0
2008-09-15 12:30:00,47.42,47.5,47.34,47.36,24500.0,31.076,31.1285,31.0236,31.0367,24500.0
2008-09-15 12:35:00,47.31,47.44,47.28,47.4,62300.0,31.0039,31.0891,30.9843,31.0629,62300.0
2008-09-15 12:40:00,47.4,47.44,47.27,47.36,28900.0,31.0629,31.0891,30.9777,31.0367,28900.0
2008-09-15 12:45:00,47.36,47.57,47.32,47.39,43400.0,31.0367,31.1743,31.0105,31.0564,43400.0
2008-09-15 12:50:00,47.37,47.47,47.29,47.45,23900.0,31.0433,31.1088,30.9908,31.0957,23900.0
2008-09-15 12:55:00,47.49,47.52,47.25,47.27,67300.0,31.1219,31.1416,30.9646,30.9777,67300.0
2008-09-15 13:00:00,47.28,47.36,47.28,47.34,28600.0,30.9843,31.0367,30.9843,31.0236,28600.0
2008-09-15 13:05:00,47.32,47.41,47.27,47.29,44900.0,31.0105,31.0695,30.9777,30.9908,44900.0
2008-09-15 13:10:00,47.28,47.33,47.23,47.29,35800.0,30.9843,31.0171,30.9515,30.9908,35800.0
2008-09-15 13:15:00,47.29,47.3,47.21,47.25,38400.0,30.9908,30.9974,30.9384,30.9646,38400.0
2008-09-15 13:20:00,47.25,47.29,47.17,47.23,21200.0,30.9646,30.9908,30.9122,30.9515,21200.0
2008-09-15 13:25:00,47.23,47.23,47.1,47.15,30200.0,30.9515,30.9515,30.8663,30.8991,30200.0
2008-09-15 13:30:00,47.15,47.26,47.04,47.23,47400.0,30.8991,30.9712,30.827,30.9515,47400.0
2008-09-15 13:35:00,47.22,47.22,47.1,47.17,43400.0,30.945,30.945,30.8663,30.9122,43400.0
2008-09-15 13:40:00,47.18,47.24,47.05,47.18,43700.0,30.9188,30.9581,30.8336,30.9188,43700.0
2008-09-15 13:45:00,47.2,47.25,47.09,47.09,11600.0,30.9319,30.9646,30.8598,30.8598,11600.0
2008-09-15 13:50:00,47.12,47.12,46.99,47.0,47900.0,30.8794,30.8794,30.7942,30.8008,47900.0
2008-09-15 13:55:00,46.99,47.04,46.96,46.96,59000.0,30.7942,30.827,30.7746,30.7746,59000.0
2008-09-15 14:00:00,46.98,47.28,46.94,47.27,39200.0,30.7877,30.9843,30.7615,30.9777,39200.0
2008-09-15 14:05:00,47.29,47.3,47.19,47.2,24300.0,30.9908,30.9974,30.9253,30.9319,24300.0
2008-09-15 14:10:00,47.18,47.23,47.12,47.14,18100.0,30.9188,30.9515,30.8794,30.8925,18100.0
2008-09-15 14:15:00,47.15,47.44,47.15,47.3,68100.0,30.8991,31.0891,30.8991,30.9974,68100.0
2008-09-15 14:20:00,47.3,47.37,47.21,47.34,32900.0,30.9974,31.0433,30.9384,31.0236,32900.0
2008-09-15 14:25:00,47.31,47.37,47.19,47.2,28500.0,31.0039,31.0433,30.9253,30.9319,28500.0
2008-09-15 14:30:00,47.2,47.32,47.16,47.26,20600.0,30.9319,31.0105,30.9056,30.9712,20600.0
2008-09-15 14:35:00,47.25,47.35,47.25,47.25,26100.0,30.9646,31.0302,30.9646,30.9646,26100.0
2008-09-15 14:40:00,47.25,47.29,46.95,47.1,46400.0,30.9646,30.9908,30.768,30.8663,46400.0
2008-09-15 14:45:00,47.11,47.2,47.0,47.2,34500.0,30.8729,30.9319,30.8008,30.9319,34500.0
2008-09-15 14:50:00,47.19,47.28,46.5,47.23,63500.0,30.9253,30.9843,30.4731,30.9515,63500.0
2008-09-15 14:55:00,47.23,47.23,47.07,47.07,25100.0,30.9515,30.9515,30.8467,30.8467,25100.0
2008-09-15 15:00:00,47.07,47.11,46.89,46.95,75400.0,30.8467,30.8729,30.7287,30.768,75400.0
2008-09-15 15:05:00,46.94,46.96,46.76,46.79,227600.0,30.7615,30.7746,30.6435,30.6632,227600.0
2008-09-15 15:10:00,46.79,46.97,46.75,46.94,39900.0,30.6632,30.7811,30.637,30.7615,39900.0
2008-09-15 15:15:00,46.94,46.97,46.86,46.9,83100.0,30.7615,30.7811,30.709,30.7353,83100.0
2008-09-15 15:20:00,46.9,46.98,46.84,46.86,104100.0,30.7353,30.7877,30.6959,30.709,104100.0
2008-09-15 15:25:00,46.86,46.98,46.72,46.87,112700.0,30.709,30.7877,30.6173,30.7156,112700.0
2008-09-15 15:30:00,46.86,47.27,46.82,47.15,103800.0,30.709,30.9777,30.6828,30.8991,103800.0
2008-09-15 15:35:00,47.16,47.2,47.01,47.17,71000.0,30.9056,30.9319,30.8073,30.9122,71000.0
2008-09-15 15:40:00,47.16,47.26,46.95,47.03,160300.0,30.9056,30.9712,30.768,30.8205,160300.0
2008-09-15 15:45:00,47.02,47.03,46.83,46.87,111200.0,30.8139,30.8205,30.6894,30.7156,111200.0
2008-09-15 15:50:00,46.87,46.87,46.45,46.52,352700.0,30.7156,30.7156,30.4404,30.4862,352700.0
2008-09-15 15:55:00,46.52,46.56,46.44,46.46,375700.0,30.4862,30.5124,30.4338,30.4469,375700.0
2008-09-16 09:30:00,45.79,46.01,45.34,45.36,94400.0,30.0078,30.152,29.7129,29.726,94400.0
2008-09-16 09:35:00,45.36,45.85,45.18,45.74,131000.0,29.726,30.0472,29.6081,29.9751,131000.0
2008-09-16 09:40:00,45.75,46.81,45.74,46.43,83200.0,29.9816,30.6763,29.9751,30.4273,83200.0
2008-09-16 09:45:00,46.4,46.57,46.39,46.45,31200.0,30.4076,30.519,30.401,30.4404,31200.0
2008-09-16 09:50:00,46.48,46.48,46.0,46.13,117400.0,30.46,30.46,30.1455,30.2307,117400.0
2008-09-16 09:55:00,46.13,46.16,45.84,45.89,96000.0,30.2307,30.2503,30.0406,30.0734,96000.0
2008-09-16 10:00:00,45.89,46.24,45.88,46.15,70300.0,30.0734,30.3027,30.0668,30.2438,70300.0
2008-09-16 10:05:00,46.15,46.35,46.13,46.2,59000.0,30.2438,30.3748,30.2307,30.2765,59000.0
2008-09-16 10:10:00,46.22,46.33,46.03,46.3,62700.0,30.2896,30.3617,30.1651,30.3421,62700.0
2008-09-16 10:15:00,46.3,46.45,46.14,46.2,47500.0,30.3421,30.4404,30.2372,30.2765,47500.0
2008-09-16 10:20:00,46.18,46.32,46.17,46.23,96900.0,30.2634,30.3552,30.2569,30.2962,96900.0
2008-09-16 10:25:00,46.23,46.24,45.99,46.03,139100.0,30.2962,30.3027,30.1389,30.1651,139100.0
2008-09-16 10:30:00,46.04,46.13,45.88,46.07,139400.0,30.1717,30.2307,30.0668,30.1913,139400.0
2008-09-16 10:35:00,46.08,46.34,46.04,46.2,70000.0,30.1979,30.3683,30.1717,30.2765,70000.0
2008-09-16 10:40:00,46.2,46.37,46.11,46.3,51200.0,30.2765,30.3879,30.2175,30.3421,51200.0
2008-09-16 10:45:00,46.3,46.36,46.23,46.32,90300.0,30.3421,30.3814,30.2962,30.3552,90300.0
2008-09-16 10:50:00,46.34,46.77,46.11,46.77,136700.0,30.3683,30.6501,30.2175,30.6501,136700.0
2008-09-16 10:55:00,46.77,46.84,46.31,46.34,86700.0,30.6501,30.6959,30.3486,30.3683,86700.0
2008-09-16 11:00:00,46.36,46.77,46.31,46.71,124700.0,30.3814,30.6501,30.3486,30.6107,124700.0
2008-09-16 11:05:00,46.71,46.98,46.67,46.89,92200.0,30.6107,30.7877,30.5845,30.7287,92200.0
2008-09-16 11:10:00,46.91,47.19,46.65,46.79,130500.0,30.7418,30.9253,30.5714,30.6632,130500.0
2008-09-16 11:15:00,46.79,46.9,46.74,46.78,97100.0,30.6632,30.7353,30.6304,30.6566,97100.0
2008-09-16 11:20:00,46.76,46.85,46.45,46.61,80600.0,30.6435,30.7025,30.4404,30.5452,80600.0
2008-09-16 11:25:00,46.61,46.68,46.53,46.54,70400.0,30.5452,30.5911,30.4928,30.4993,70400.0
2008-09-16 11:30:00,46.5,46.69,46.45,46.65,126500.0,30.4731,30.5976,30.4404,30.5714,126500.0
2008-09-16 11:35:00,46.65,46.71,46.54,46.58,54000.0,30.5714,30.6107,30.4993,30.5256,54000.0
2008-09-16 11:40:00,46.58,46.72,46.54,46.65,48900.0,30.5256,30.6173,30.4993,30.5714,48900.0
2008-09-16 11:45:00,46.67,46.69,46.55,46.58,44600.0,30.5845,30.5976,30.5059,30.5256,44600.0
2008-09-16 11:50:00,46.6,46.65,46.49,46.5,30400.0,30.5387,30.5714,30.4666,30.4731,30400.0
2008-09-16 11:55:00,46.49,46.7,46.47,46.58,31300.0,30.4666,30.6042,30.4535,30.5256,31300.0
2008-09-16 12:00:00,46.59,46.71,46.44,46.48,36600.0,30.5321,30.6107,30.4338,30.46,36600.0
2008-09-16 12:05:00,46.46,46.46,46.33,46.44,26200.0,30.4469,30.4469,30.3617,30.4338,26200.0
2008-09-16 12:10:00,46.43,46.47,46.41,46.47,15100.0,30.4273,30.4535,30.4141,30.4535,15100.0
2008-09-16 12:15:00,46.48,46.85,46.47,46.81,42500.0,30.46,30.7025,30.4535,30.6763,42500.0
2008-09-16 12:20:00,46.81,46.85,46.65,46.79,30600.0,30.6763,30.7025,30.5714,30.6632,30600.0
2008-09-16 12:25:00,46.78,46.86,46.65,46.75,33700.0,30.6566,30.709,30.5714,30.637,33700.0
2008-09-16 12:30:00,46.74,46.77,46.57,46.62,27500.0,30.6304,30.6501,30.519,30.5518,27500.0
2008-09-16 12:35:00,46.64,46.69,46.61,46.64,10500.0,30.5649,30.5976,30.5452,30.5649,10500.0
2008-09-16 12:40:00,46.65,46.66,46.53,46.59,26200.0,30.5714,30.578,30.4928,30.5321,26200.0
2008-09-16 12:45:00,46.56,46.65,46.54,46.64,11600.0,30.5124,30.5714,30.4993,30.5649,11600.0
2008-09-16 12:50:00,46.64,46.76,46.62,46.76,24400.0,30.5649,30.6435,30.5518,30.6435,24400.0
2008-09-16 12:55:00,46.75,46.88,46.73,46.86,36100.0,30.637,30.7222,30.6239,30.709,36100.0
2008-09-16 13:00:00,46.86,46.94,46.76,46.78,31500.0,30.709,30.7615,30.6435,30.6566,31500.0
2008-09-16 13:05:00,46.79,47.05,46.78,46.92,40600.0,30.6632,30.8336,30.6566,30.7484,40600.0
2008-09-16 13:10:00,46.93,47.05,46.92,47.05,27400.0,30.7549,30.8336,30.7484,30.8336,27400.0
2008-09-16 13:15:00,47.05,47.09,46.92,46.95,35000.0,30.8336,30.8598,30.7484,30.768,35000.0
2008-09-16 13:20:00,46.96,47.11,46.96,47.1,25100.0,30.7746,30.8729,30.7746,30.8663,25100.0
2008-09-16 13:25:00,47.1,47.14,47.03,47.14,48100.0,30.8663,30.8925,30.8205,30.8925,48100.0
2008-09-16 13:30:00,47.12,47.18,47.1,47.18,27900.0,30.8794,30.9188,30.8663,30.9188,27900.0
2008-09-16 13:35:00,47.17,47.18,47.03,47.05,45000.0,30.9122,30.9188,30.8205,30.8336,45000.0
2008-09-16 13:40:00,47.04,47.09,46.97,46.99,35900.0,30.827,30.8598,30.7811,30.7942,35900.0
2008-09-16 13:45:00,46.97,47.0,46.93,46.99,25500.0,30.7811,30.8008,30.7549,30.7942,25500.0
2008-09-16 13:50:00,46.97,46.98,46.87,46.93,21300.0,30.7811,30.7877,30.7156,30.7549,21300.0
2008-09-16 13:55:00,46.92,46.98,46.91,46.96,29800.0,30.7484,30.7877,30.7418,30.7746,29800.0
2008-09-16 14:00:00,46.97,46.97,46.78,46.78,23400.0,30.7811,30.7811,30.6566,30.6566,23400.0
2008-09-16 14:05:00,46.76,46.78,46.67,46.76,35700.0,30.6435,30.6566,30.5845,30.6435,35700.0
2008-09-16 14:10:00,46.75,46.84,46.12,46.21,76000.0,30.637,30.6959,30.2241,30.2831,76000.0
2008-09-16 14:15:00,46.36,46.79,46.11,46.41,55500.0,30.3814,30.6632,30.2175,30.4141,55500.0
2008-09-16 14:20:00,46.41,46.85,46.02,46.39,121400.0,30.4141,30.7025,30.1586,30.401,121400.0
2008-09-16 14:25:00,46.37,46.51,46.29,46.46,47100.0,30.3879,30.4797,30.3355,30.4469,47100.0
2008-09-16 14:30:00,46.45,46.56,46.36,46.37,96000.0,30.4404,30.5124,30.3814,30.3879,96000.0
2008-09-16 14:35:00,46.37,46.92,46.32,46.92,129200.0,30.3879,30.7484,30.3552,30.7484,129200.0
2008-09-16 14:40:00,46.9,46.92,46.65,46.78,71900.0,30.7353,30.7484,30.5714,30.6566,71900.0
2008-09-16 14:45:00,46.81,47.24,46.79,47.13,75600.0,30.6763,30.9581,30.6632,30.886,75600.0
2008-09-16 14:50:00,47.18,47.22,46.95,47.04,44300.0,30.9188,30.945,30.768,30.827,44300.0
2008-09-16 14:55:00,47.02,47.21,46.91,47.01,110200.0,30.8139,30.9384,30.7418,30.8073,110200.0
2008-09-16 15:00:00,47.02,47.07,46.78,46.82,61700.0,30.8139,30.8467,30.6566,30.6828,61700.0
2008-09-16 15:05:00,46.81,46.93,46.72,46.93,45400.0,30.6763,30.7549,30.6173,30.7549,45400.0
2008-09-16 15:10:00,46.94,46.94,46.66,46.87,75800.0,30.7615,30.7615,30.578,30.7156,75800.0
2008-09-16 15:15:00,46.88,47.14,46.74,47.09,53100.0,30.7222,30.8925,30.6304,30.8598,53100.0
2008-09-16 15:20:00,47.09,47.09,46.9,46.98,54100.0,30.8598,30.8598,30.7353,30.7877,54100.0
2008-09-16 15:25:00,47.0,47.03,46.76,46.78,42900.0,30.8008,30.8205,30.6435,30.6566,42900.0
2008-09-16 15:30:00,46.78,47.0,46.78,46.85,99300.0,30.6566,30.8008,30.6566,30.7025,99300.0
2008-09-16 15:35:00,46.85,47.14,46.85,47.04,106400.0,30.7025,30.8925,30.7025,30.827,106400.0
2008-09-16 15:40:00,47.05,47.1,46.84,46.96,86700.0,30.8336,30.8663,30.6959,30.7746,86700.0
2008-09-16 15:45:00,46.96,47.12,46.83,47.07,102300.0,30.7746,30.8794,30.6894,30.8467,102300.0
2008-09-16 15:50:00,47.08,47.19,46.89,46.89,98700.0,30.8532,30.9253,30.7287,30.7287,98700.0
2008-09-16 15:55:00,46.88,46.99,46.87,46.99,150700.0,30.7222,30.7942,30.7156,30.7942,150700.0
2008-09-17 09:30:00,46.06,46.06,45.49,45.6,57400.0,30.1848,30.1848,29.8112,29.8833,57400.0
2008-09-17 09:35:00,45.59,45.63,45.44,45.57,119600.0,29.8768,29.903,29.7785,29.8637,119600.0
2008-09-17 09:40:00,45.57,45.85,45.55,45.74,65800.0,29.8637,30.0472,29.8506,29.9751,65800.0
2008-09-17 09:45:00,45.71,45.84,45.57,45.84,58200.0,29.9554,30.0406,29.8637,30.0406,58200.0
2008-09-17 09:50:00,45.84,45.92,45.71,45.91,49800.0,30.0406,30.093,29.9554,30.0865,49800.0
2008-09-17 09:55:00,45.91,46.07,45.8,46.07,47300.0,30.0865,30.1913,30.0144,30.1913,47300.0
2008-09-17 10:00:00,46.06,46.38,46.03,46.35,63900.0,30.1848,30.3945,30.1651,30.3748,63900.0
2008-09-17 10:05:00,46.35,46.35,45.94,46.04,124800.0,30.3748,30.3748,30.1061,30.1717,124800.0
2008-09-17 10:10:00,46.05,46.17,45.9,45.99,88100.0,30.1782,30.2569,30.0799,30.1389,88100.0
2008-09-17 10:15:00,45.99,46.27,45.96,46.22,140700.0,30.1389,30.3224,30.1192,30.2896,140700.0
2008-09-17 10:20:00,46.21,46.23,46.05,46.08,102900.0,30.2831,30.2962,30.1782,30.1979,102900.0
2008-09-17 10:25:00,46.06,46.11,46.02,46.08,72200.0,30.1848,30.2175,30.1586,30.1979,72200.0
2008-09-17 10:30:00,46.08,46.25,45.99,46.18,66600.0,30.1979,30.3093,30.1389,30.2634,66600.0
2008-09-17 10:35:00,46.15,46.25,45.99,46.02,47700.0,30.2438,30.3093,30.1389,30.1586,47700.0
2008-09-17 10:40:00,46.01,46.08,45.9,45.99,49500.0,30.152,30.1979,30.0799,30.1389,49500.0
2008-09-17 10:45:00,45.99,46.11,45.99,46.03,80900.0,30.1389,30.2175,30.1389,30.1651,80900.0
2008-09-17 10:50:00,46.02,46.17,46.0,46.15,44000.0,30.1586,30.2569,30.1455,30.2438,44000.0
2008-09-17 10:55:00,46.15,46.2,46.04,46.1,29600.0,30.2438,30.2765,30.1717,30.211,29600.0
2008-09-17 11:00:00,46.1,46.1,46.0,46.0,35200.0,30.211,30.211,30.1455,30.1455,35200.0
2008-09-17 11:05:00,46.0,46.06,45.96,45.98,67700.0,30.1455,30.1848,30.1192,30.1324,67700.0
2008-09-17 11:10:00,45.98,46.04,45.91,45.91,39100.0,30.1324,30.1717,30.0865,30.0865,39100.0
2008-09-17 11:15:00,45.92,46.07,45.87,45.96,36500.0,30.093,30.1913,30.0603,30.1192,36500.0
2008-09-17 11:20:00,45.99,46.07,45.91,45.92,35900.0,30.1389,30.1913,30.0865,30.093,35900.0
2008-09-17 11:25:00,45.92,45.95,45.56,45.64,76000.0,30.093,30.1127,29.8571,29.9095,76000.0
2008-09-17 11:30:00,45.64,45.89,45.57,45.81,49000.0,29.9095,30.0734,29.8637,30.0209,49000.0
2008-09-17 11:35:00,45.81,45.97,45.74,45.77,95200.0,30.0209,30.1258,29.9751,29.9947,95200.0
2008-09-17 11:40:00,45.79,45.82,45.71,45.71,95100.0,30.0078,30.0275,29.9554,29.9554,95100.0
2008-09-17 11:45:00,45.72,45.89,45.72,45.81,70500.0,29.962,30.0734,29.962,30.0209,70500.0
2008-09-17 11:50:00,45.82,45.92,45.76,45.88,33600.0,30.0275,30.093,29.9882,30.0668,33600.0
2008-09-17 11:55:00,45.86,45.94,45.73,45.77,37300.0,30.0537,30.1061,29.9685,29.9947,37300.0
2008-09-17 12:00:00,45.77,45.77,45.55,45.55,66000.0,29.9947,29.9947,29.8506,29.8506,66000.0
2008-09-17 12:05:00,45.53,45.65,45.44,45.61,87100.0,29.8375,29.9161,29.7785,29.8899,87100.0
2008-09-17 12:10:00,45.59,45.82,45.59,45.82,51500.0,29.8768,30.0275,29.8768,30.0275,51500.0
2008-09-17 12:15:00,45.81,45.91,45.77,45.88,62600.0,30.0209,30.0865,29.9947,30.0668,62600.0
2008-09-17 12:20:00,45.9,46.03,45.86,45.89,30600.0,30.0799,30.1651,30.0537,30.0734,30600.0
2008-09-17 12:25:00,45.88,45.93,45.76,45.79,21300.0,30.0668,30.0996,29.9882,30.0078,21300.0
2008-09-17 12:30:00,45.79,46.11,45.76,46.11,42200.0,30.0078,30.2175,29.9882,30.2175,42200.0
2008-09-17 12:35:00,46.11,46.11,45.83,45.93,66300.0,30.2175,30.2175,30.0341,30.0996,66300.0
2008-09-17 12:40:00,45.91,46.03,45.8,45.96,51100.0,30.0865,30.1651,30.0144,30.1192,51100.0
2008-09-17 12:45:00,45.95,45.99,45.89,45.92,23800.0,30.1127,30.1389,30.0734,30.093,23800.0
2008-09-17 12:50:00,45.9,45.9,45.75,45.84,46000.0,30.0799,30.0799,29.9816,30.0406,46000.0
2008-09-17 12:55:00,45.85,45.9,45.74,45.74,30100.0,30.0472,30.0799,29.9751,29.9751,30100.0
2008-09-17 13:00:00,45.74,45.95,45.67,45.95,31500.0,29.9751,30.1127,29.9292,30.1127,31500.0
2008-09-17 13:05:00,45.95,45.98,45.74,45.79,47900.0,30.1127,30.1324,29.9751,30.0078,47900.0
2008-09-17 13:10:00,45.8,45.89,45.73,45.74,23300.0,30.0144,30.0734,29.9685,29.9751,23300.0
2008-09-17 13:15:00,45.72,45.8,45.69,45.72,25600.0,29.962,30.0144,29.9423,29.962,25600.0
2008-09-17 13:20:00,45.74,45.99,45.73,45.87,28100.0,29.9751,30.1389,29.9685,30.0603,28100.0
2008-09-17 13:25:00,45.86,45.86,45.58,45.6,24100.0,30.0537,30.0537,29.8702,29.8833,24100.0
2008-09-17 13:30:00,45.61,45.77,45.53,45.74,49500.0,29.8899,29.9947,29.8375,29.9751,49500.0
2008-09-17 13:35:00,45.72,45.78,45.61,45.77,49100.0,29.962,30.0013,29.8899,29.9947,49100.0
2008-09-17 13:40:00,45.76,45.85,45.64,45.73,32700.0,29.9882,30.0472,29.9095,29.9685,32700.0
2008-09-17 13:45:00,45.73,45.73,45.61,45.65,21700.0,29.9685,29.9685,29.8899,29.9161,21700.0
2008-09-17 13:50:00,45.64,45.88,45.64,45.82,35600.0,29.9095,30.0668,29.9095,30.0275,35600.0
2008-09-17 13:55:00,45.83,45.99,45.76,45.76,22700.0,30.0341,30.1389,29.9882,29.9882,22700.0
2008-09-17 14:00:00,45.77,45.95,45.72,45.93,37400.0,29.9947,30.1127,29.962,30.0996,37400.0
2008-09-17 14:05:00,45.91,45.96,45.77,45.87,33800.0,30.0865,30.1192,29.9947,30.0603,33800.0
2008-09-17 14:10:00,45.86,45.86,45.6,45.61,31000.0,30.0537,30.0537,29.8833,29.8899,31000.0
2008-09-17 14:15:00,45.59,45.73,45.49,45.71,49200.0,29.8768,29.9685,29.8112,29.9554,49200.0
2008-09-17 14:20:00,45.7,45.9,45.69,45.79,40900.0,29.9489,30.0799,29.9423,30.0078,40900.0
2008-09-17 14:25:00,45.8,46.01,45.69,46.01,47100.0,30.0144,30.152,29.9423,30.152,47100.0
2008-09-17 14:30:00,46.03,46.16,45.89,46.16,38600.0,30.1651,30.2503,30.0734,30.2503,38600.0
2008-09-17 14:35:00,46.17,46.18,45.94,46.04,37600.0,30.2569,30.2634,30.1061,30.1717,37600.0
2008-09-17 14:40:00,46.03,46.09,45.93,45.94,42100.0,30.1651,30.2044,30.0996,30.1061,42100.0
2008-09-17 14:45:00,45.93,46.16,45.86,45.87,48600.0,30.0996,30.2503,30.0537,30.0603,48600.0
2008-09-17 14:50:00,45.86,45.89,45.69,45.69,55300.0,30.0537,30.0734,29.9423,29.9423,55300.0
2008-09-17 14:55:00,45.69,45.89,45.68,45.88,64400.0,29.9423,30.0734,29.9358,30.0668,64400.0
2008-09-17 15:00:00,45.84,46.1,45.75,45.96,46900.0,30.0406,30.211,29.9816,30.1192,46900.0
2008-09-17 15:05:00,45.98,46.16,45.89,45.92,42300.0,30.1324,30.2503,30.0734,30.093,42300.0
2008-09-17 15:10:00,45.94,46.11,45.88,45.92,40700.0,30.1061,30.2175,30.0668,30.093,40700.0
2008-09-17 15:15:00,45.91,46.06,45.82,46.04,43200.0,30.0865,30.1848,30.0275,30.1717,43200.0
2008-09-17 15:20:00,46.01,46.02,45.64,45.66,115600.0,30.152,30.1586,29.9095,29.9226,115600.0
2008-09-17 15:25:00,45.67,45.81,45.64,45.79,87900.0,29.9292,30.0209,29.9095,30.0078,87900.0
2008-09-17 15:30:00,45.79,45.81,45.56,45.58,162500.0,30.0078,30.0209,29.8571,29.8702,162500.0
2008-09-17 15:35:00,45.59,45.73,45.44,45.52,145600.0,29.8768,29.9685,29.7785,29.8309,145600.0
2008-09-17 15:40:00,45.51,45.53,45.33,45.35,167700.0,29.8243,29.8375,29.7064,29.7195,167700.0
2008-09-17 15:45:00,45.35,45.5,45.33,45.37,180600.0,29.7195,29.8178,29.7064,29.7326,180600.0
2008-09-17 15:50:00,45.36,45.5,45.29,45.35,161900.0,29.726,29.8178,29.6802,29.7195,161900.0
2008-09-17 15:55:00,45.34,45.36,45.01,45.06,183800.0,29.7129,29.726,29.4967,29.5294,183800.0
2008-09-18 09:30:00,45.59,46.43,45.59,45.97,170000.0,29.8768,30.4273,29.8768,30.1258,170000.0
2008-09-18 09:35:00,45.98,46.16,45.98,46.03,78600.0,30.1324,30.2503,30.1324,30.1651,78600.0
2008-09-18 09:40:00,46.03,46.1,45.97,46.0,149700.0,30.1651,30.211,30.1258,30.1455,149700.0
2008-09-18 09:45:00,46.0,46.0,45.05,45.43,212500.0,30.1455,30.1455,29.5229,29.7719,212500.0
2008-09-18 09:50:00,45.46,45.48,45.36,45.44,112700.0,29.7916,29.8047,29.726,29.7785,112700.0
2008-09-18 09:55:00,45.44,45.67,45.31,45.6,93600.0,29.7785,29.9292,29.6933,29.8833,93600.0
2008-09-18 10:00:00,45.6,45.85,45.54,45.68,97500.0,29.8833,30.0472,29.844,29.9358,97500.0
2008-09-18 10:05:00,45.68,45.96,45.68,45.86,35300.0,29.9358,30.1192,29.9358,30.0537,35300.0
2008-09-18 10:10:00,45.85,45.85,45.7,45.73,24900.0,30.0472,30.0472,29.9489,29.9685,24900.0
2008-09-18 10:15:00,45.72,45.75,45.41,45.41,96700.0,29.962,29.9816,29.7588,29.7588,96700.0
2008-09-18 10:20:00,45.43,45.63,45.4,45.6,56900.0,29.7719,29.903,29.7523,29.8833,56900.0
2008-09-18 10:25:00,45.6,45.73,45.6,45.64,30300.0,29.8833,29.9685,29.8833,29.9095,30300.0
2008-09-18 10:30:00,45.64,45.67,45.42,45.5,45700.0,29.9095,29.9292,29.7654,29.8178,45700.0
2008-09-18 10:35:00,45.5,45.6,45.48,45.49,45700.0,29.8178,29.8833,29.8047,29.8112,45700.0
2008-09-18 10:40:00,45.5,45.56,45.32,45.32,56200.0,29.8178,29.8571,29.6998,29.6998,56200.0
2008-09-18 10:45:00,45.32,45.51,45.23,45.25,59600.0,29.6998,29.8243,29.6409,29.654,59600.0
2008-09-18 10:50:00,45.25,45.34,45.22,45.31,66200.0,29.654,29.7129,29.6343,29.6933,66200.0
2008-09-18 10:55:00,45.29,45.31,45.14,45.17,80600.0,29.6802,29.6933,29.5819,29.6015,80600.0
2008-09-18 11:00:00,45.2,45.22,45.05,45.2,61000.0,29.6212,29.6343,29.5229,29.6212,61000.0
2008-09-18 11:05:00,45.23,45.23,44.92,45.01,63900.0,29.6409,29.6409,29.4377,29.4967,63900.0
2008-09-18 11:10:00,45.01,45.09,44.87,44.91,52800.0,29.4967,29.5491,29.4049,29.4311,52800.0
2008-09-18 11:15:00,44.89,44.96,44.67,44.67,52500.0,29.418,29.4639,29.2739,29.2739,52500.0
2008-09-18 11:20:00,44.67,44.67,44.49,44.55,138000.0,29.2739,29.2739,29.1559,29.1952,138000.0
2008-09-18 11:25:00,44.53,44.63,44.46,44.54,103000.0,29.1821,29.2476,29.1362,29.1887,103000.0
2008-09-18 11:30:00,44.54,44.75,44.53,44.62,53300.0,29.1887,29.3263,29.1821,29.2411,53300.0
2008-09-18 11:35:00,44.61,44.89,44.58,44.7,66300.0,29.2345,29.418,29.2149,29.2935,66300.0
2008-09-18 11:40:00,44.69,44.73,44.51,44.67,55500.0,29.287,29.3132,29.169,29.2739,55500.0
2008-09-18 11:45:00,44.66,44.7,44.48,44.48,52400.0,29.2673,29.2935,29.1493,29.1493,52400.0
2008-09-18 11:50:00,44.49,44.5,44.23,44.39,41100.0,29.1559,29.1625,28.9855,29.0904,41100.0
2008-09-18 11:55:00,44.41,44.74,44.4,44.72,41900.0,29.1035,29.3197,29.0969,29.3066,41900.0
2008-09-18 12:00:00,44.71,44.71,44.52,44.52,67000.0,29.3001,29.3001,29.1756,29.1756,67000.0
2008-09-18 12:05:00,44.52,44.57,44.35,44.36,79400.0,29.1756,29.2083,29.0642,29.0707,79400.0
2008-09-18 12:10:00,44.38,44.67,44.34,44.56,47900.0,29.0838,29.2739,29.0576,29.2018,47900.0
2008-09-18 12:15:00,44.55,44.74,44.54,44.69,26100.0,29.1952,29.3197,29.1887,29.287,26100.0
2008-09-18 12:20:00,44.69,44.8,44.65,44.76,25800.0,29.287,29.3591,29.2608,29.3328,25800.0
2008-09-18 12:25:00,44.75,44.78,44.45,44.64,42200.0,29.3263,29.3459,29.1297,29.2542,42200.0
2008-09-18 12:30:00,44.65,44.65,44.35,44.44,37300.0,29.2608,29.2608,29.0642,29.1231,37300.0
2008-09-18 12:35:00,44.44,44.48,44.13,44.13,47600.0,29.1231,29.1493,28.92,28.92,47600.0
2008-09-18 12:40:00,44.15,44.26,44.08,44.14,91100.0,28.9331,29.0052,28.8872,28.9265,91100.0
2008-09-18 12:45:00,44.14,44.14,43.63,43.68,85900.0,28.9265,28.9265,28.5923,28.6251,85900.0
2008-09-18 12:50:00,43.7,44.01,43.59,43.9,119100.0,28.6382,28.8413,28.5661,28.7693,119100.0
2008-09-18 12:55:00,43.93,44.03,43.72,43.74,72900.0,28.7889,28.8544,28.6513,28.6644,72900.0
2008-09-18 13:00:00,43.72,43.79,43.53,43.71,90500.0,28.6513,28.6972,28.5268,28.6447,90500.0
2008-09-18 13:05:00,43.74,44.32,43.74,44.01,97700.0,28.6644,29.0445,28.6644,28.8413,97700.0
2008-09-18 13:10:00,44.01,44.29,43.82,44.23,89600.0,28.8413,29.0248,28.7168,28.9855,89600.0
2008-09-18 13:15:00,44.23,44.69,44.22,44.69,102500.0,28.9855,29.287,28.979,29.287,102500.0
2008-09-18 13:20:00,44.7,44.84,44.61,44.65,77000.0,29.2935,29.3853,29.2345,29.2608,77000.0
2008-09-18 13:25:00,44.65,44.85,44.54,44.6,89300.0,29.2608,29.3918,29.1887,29.228,89300.0
2008-09-18 13:30:00,44.6,45.41,44.55,45.41,64700.0,29.228,29.7588,29.1952,29.7588,64700.0
2008-09-18 13:35:00,45.43,45.47,44.86,45.28,102200.0,29.7719,29.7981,29.3984,29.6736,102200.0
2008-09-18 13:40:00,45.28,45.33,44.86,44.9,55300.0,29.6736,29.7064,29.3984,29.4246,55300.0
2008-09-18 13:45:00,44.88,45.07,44.74,45.06,46800.0,29.4115,29.536,29.3197,29.5294,46800.0
2008-09-18 13:50:00,45.05,45.06,44.8,44.83,153600.0,29.5229,29.5294,29.3591,29.3787,153600.0
2008-09-18 13:55:00,44.87,45.21,44.83,45.14,80800.0,29.4049,29.6277,29.3787,29.5819,80800.0
2008-09-18 14:00:00,45.14,45.23,44.82,44.85,87200.0,29.5819,29.6409,29.3722,29.3918,87200.0
2008-09-18 14:05:00,44.86,44.95,44.69,44.81,130300.0,29.3984,29.4574,29.287,29.3656,130300.0
2008-09-18 14:10:00,44.81,45.16,44.79,45.03,66400.0,29.3656,29.595,29.3525,29.5098,66400.0
2008-09-18 14:15:00,45.03,45.21,44.84,45.03,67800.0,29.5098,29.6277,29.3853,29.5098,67800.0
2008-09-18 14:20:00,45.02,45.02,44.74,44.86,38800.0,29.5032,29.5032,29.3197,29.3984,38800.0
2008-09-18 14:25:00,44.86,45.03,44.85,44.95,65700.0,29.3984,29.5098,29.3918,29.4574,65700.0
2008-09-18 14:30:00,44.95,45.3,44.92,45.17,58400.0,29.4574,29.6867,29.4377,29.6015,58400.0
2008-09-18 14:35:00,45.19,45.29,44.93,44.98,84800.0,29.6146,29.6802,29.4442,29.477,84800.0
2008-09-18 14:40:00,44.99,45.17,44.89,45.13,65800.0,29.4836,29.6015,29.418,29.5753,65800.0
2008-09-18 14:45:00,45.12,45.4,45.04,45.33,56200.0,29.5688,29.7523,29.5163,29.7064,56200.0
2008-09-18 14:50:00,45.33,45.41,45.15,45.16,57200.0,29.7064,29.7588,29.5884,29.595,57200.0
2008-09-18 14:55:00,45.17,45.43,45.13,45.32,71000.0,29.6015,29.7719,29.5753,29.6998,71000.0
2008-09-18 15:00:00,45.32,45.94,45.25,45.82,72000.0,29.6998,30.1061,29.654,30.0275,72000.0
2008-09-18 15:05:00,45.85,46.14,45.78,46.08,103100.0,30.0472,30.2372,30.0013,30.1979,103100.0
2008-09-18 15:10:00,46.07,46.63,46.07,46.39,140400.0,30.1913,30.5583,30.1913,30.401,140400.0
2008-09-18 15:15:00,46.37,46.49,46.18,46.34,120200.0,30.3879,30.4666,30.2634,30.3683,120200.0
2008-09-18 15:20:00,46.37,46.73,46.26,46.64,140800.0,30.3879,30.6239,30.3158,30.5649,140800.0
2008-09-18 15:25:00,46.37,46.83,46.37,46.76,198200.0,30.3879,30.6894,30.3879,30.6435,198200.0
2008-09-18 15:30:00,46.76,46.9,46.55,46.68,166700.0,30.6435,30.7353,30.5059,30.5911,166700.0
2008-09-18 15:35:00,46.69,46.95,46.58,46.71,119100.0,30.5976,30.768,30.5256,30.6107,119100.0
2008-09-18 15:40:00,46.72,46.99,46.68,46.98,120200.0,30.6173,30.7942,30.5911,30.7877,120200.0
2008-09-18 15:45:00,46.99,47.33,46.94,47.19,131300.0,30.7942,31.0171,30.7615,30.9253,131300.0
2008-09-18 15:50:00,47.2,47.25,46.93,47.06,146100.0,30.9319,30.9646,30.7549,30.8401,146100.0
2008-09-18 15:55:00,47.04,47.29,46.57,46.59,344600.0,30.827,30.9908,30.519,30.5321,344600.0
2008-09-19 09:30:00,49.12,49.88,48.48,49.0,569500.0,32.1901,32.6882,31.7707,32.1115,569500.0
2008-09-19 09:35:00,49.01,49.57,47.7,48.9,120100.0,32.118,32.485,31.2595,32.0459,120100.0
2008-09-19 09:40:00,48.93,48.98,48.12,48.31,110900.0,32.0656,32.0984,31.5348,31.6593,110900.0
2008-09-19 09:45:00,48.4,48.85,48.11,48.82,68600.0,31.7183,32.0132,31.5282,31.9935,68600.0
2008-09-19 09:50:00,48.84,48.88,48.54,48.69,48600.0,32.0066,32.0328,31.81,31.9083,48600.0
2008-09-19 09:55:00,48.69,48.87,48.64,48.84,88800.0,31.9083,32.0263,31.8755,32.0066,88800.0
2008-09-19 10:00:00,48.84,49.04,48.61,48.87,93400.0,32.0066,32.1377,31.8559,32.0263,93400.0
2008-09-19 10:05:00,48.88,48.9,48.44,48.7,68500.0,32.0328,32.0459,31.7445,31.9149,68500.0
2008-09-19 10:10:00,48.69,48.83,48.62,48.75,89900.0,31.9083,32.0001,31.8624,31.9476,89900.0
2008-09-19 10:15:00,48.74,48.82,48.44,48.44,55900.0,31.9411,31.9935,31.7445,31.7445,55900.0
2008-09-19 10:20:00,48.44,48.79,48.43,48.72,119700.0,31.7445,31.9738,31.7379,31.928,119700.0
2008-09-19 10:25:00,48.73,48.87,48.69,48.8,102000.0,31.9345,32.0263,31.9083,31.9804,102000.0
2008-09-19 10:30:00,48.8,48.8,48.36,48.52,151900.0,31.9804,31.9804,31.6921,31.7969,151900.0
2008-09-19 10:35:00,48.52,48.75,48.42,48.48,99000.0,31.7969,31.9476,31.7314,31.7707,99000.0
2008-09-19 10:40:00,48.48,48.6,48.41,48.55,90900.0,31.7707,31.8493,31.7248,31.8166,90900.0
2008-09-19 10:45:00,48.53,48.57,47.88,48.27,62400.0,31.8035,31.8297,31.3775,31.6331,62400.0
2008-09-19 10:50:00,48.3,48.41,48.25,48.33,60500.0,31.6527,31.7248,31.62,31.6724,60500.0
2008-09-19 10:55:00,48.29,48.32,48.15,48.31,85500.0,31.6462,31.6658,31.5544,31.6593,85500.0
2008-09-19 11:00:00,48.31,48.71,48.3,48.67,84500.0,31.6593,31.9214,31.6527,31.8952,84500.0
2008-09-19 11:05:00,48.67,48.82,48.53,48.72,67600.0,31.8952,31.9935,31.8035,31.928,67600.0
2008-09-19 11:10:00,48.72,48.83,48.56,48.6,28200.0,31.928,32.0001,31.8231,31.8493,28200.0
2008-09-19 11:15:00,48.62,48.85,48.59,48.78,66600.0,31.8624,32.0132,31.8428,31.9673,66600.0
2008-09-19 11:20:00,48.78,48.85,48.44,48.44,56800.0,31.9673,32.0132,31.7445,31.7445,56800.0
2008-09-19 11:25:00,48.44,48.53,48.36,48.45,48500.0,31.7445,31.8035,31.6921,31.751,48500.0
2008-09-19 11:30:00,48.47,48.57,48.4,48.53,49400.0,31.7641,31.8297,31.7183,31.8035,49400.0
2008-09-19 11:35:00,48.53,48.58,48.47,48.55,34900.0,31.8035,31.8362,31.7641,31.8166,34900.0
2008-09-19 11:40:00,48.56,48.81,48.52,48.76,39300.0,31.8231,31.987,31.7969,31.9542,39300.0
2008-09-19 11:45:00,48.73,48.86,48.7,48.79,27300.0,31.9345,32.0197,31.9149,31.9738,27300.0
2008-09-19 11:50:00,48.79,48.98,48.76,48.98,40200.0,31.9738,32.0984,31.9542,32.0984,40200.0
2008-09-19 11:55:00,48.97,49.08,48.9,49.06,48000.0,32.0918,32.1639,32.0459,32.1508,48000.0
2008-09-19 12:00:00,49.07,49.08,48.95,49.02,24600.0,32.1573,32.1639,32.0787,32.1246,24600.0
2008-09-19 12:05:00,49.02,49.22,48.97,49.22,26200.0,32.1246,32.2556,32.0918,32.2556,26200.0
2008-09-19 12:10:00,49.21,49.26,49.17,49.22,24800.0,32.2491,32.2819,32.2229,32.2556,24800.0
2008-09-19 12:15:00,49.23,49.35,49.21,49.25,23900.0,32.2622,32.3408,32.2491,32.2753,23900.0
2008-09-19 12:20:00,49.24,49.4,49.23,49.32,40600.0,32.2687,32.3736,32.2622,32.3212,40600.0
2008-09-19 12:25:00,49.37,49.67,49.33,49.67,41800.0,32.3539,32.5505,32.3277,32.5505,41800.0
2008-09-19 12:30:00,49.67,49.93,49.67,49.89,105300.0,32.5505,32.7209,32.5505,32.6947,105300.0
2008-09-19 12:35:00,49.89,50.14,49.8,49.96,141900.0,32.6947,32.8586,32.6357,32.7406,141900.0
2008-09-19 12:40:00,49.96,49.97,49.67,49.69,67300.0,32.7406,32.7471,32.5505,32.5636,67300.0
2008-09-19 12:45:00,49.69,49.71,49.58,49.58,41500.0,32.5636,32.5768,32.4916,32.4916,41500.0
2008-09-19 12:50:00,49.57,49.57,49.41,49.49,35200.0,32.485,32.485,32.3802,32.4326,35200.0
2008-09-19 12:55:00,49.5,49.58,49.47,49.51,36900.0,32.4391,32.4916,32.4195,32.4457,36900.0
2008-09-19 13:00:00,49.52,49.52,49.36,49.4,30600.0,32.4522,32.4522,32.3474,32.3736,30600.0
2008-09-19 13:05:00,49.41,49.45,49.35,49.43,38900.0,32.3802,32.4064,32.3408,32.3933,38900.0
2008-09-19 13:10:00,49.42,49.49,49.38,49.46,28400.0,32.3867,32.4326,32.3605,32.4129,28400.0
2008-09-19 13:15:00,49.46,49.51,49.46,49.5,41900.0,32.4129,32.4457,32.4129,32.4391,41900.0
2008-09-19 13:20:00,49.5,49.52,49.4,49.44,49600.0,32.4391,32.4522,32.3736,32.3998,49600.0
2008-09-19 13:25:00,49.44,49.51,49.37,49.37,30700.0,32.3998,32.4457,32.3539,32.3539,30700.0
2008-09-19 13:30:00,49.38,49.38,49.2,49.25,33000.0,32.3605,32.3605,32.2425,32.2753,33000.0
2008-09-19 13:35:00,49.26,49.31,49.09,49.15,33700.0,32.2819,32.3146,32.1704,32.2098,33700.0
2008-09-19 13:40:00,49.14,49.2,49.05,49.19,86600.0,32.2032,32.2425,32.1442,32.236,86600.0
2008-09-19 13:45:00,49.17,49.21,48.96,49.14,99500.0,32.2229,32.2491,32.0853,32.2032,99500.0
2008-09-19 13:50:00,49.14,49.21,48.96,48.99,30200.0,32.2032,32.2491,32.0853,32.1049,30200.0
2008-09-19 13:55:00,48.99,49.01,48.95,48.99,22900.0,32.1049,32.118,32.0787,32.1049,22900.0
2008-09-19 14:00:00,48.99,49.02,48.89,48.91,36600.0,32.1049,32.1246,32.0394,32.0525,36600.0
2008-09-19 14:05:00,48.92,49.01,48.88,48.93,23100.0,32.059,32.118,32.0328,32.0656,23100.0
2008-09-19 14:10:00,48.94,49.0,48.82,48.83,99700.0,32.0721,32.1115,31.9935,32.0001,99700.0
2008-09-19 14:15:00,48.85,48.92,48.8,48.83,34500.0,32.0132,32.059,31.9804,32.0001,34500.0
2008-09-19 14:20:00,48.83,48.92,48.8,48.8,27300.0,32.0001,32.059,31.9804,31.9804,27300.0
2008-09-19 14:25:00,48.82,49.12,48.81,49.04,54100.0,31.9935,32.1901,31.987,32.1377,54100.0
2008-09-19 14:30:00,49.03,49.15,48.83,48.95,34100.0,32.1311,32.2098,32.0001,32.0787,34100.0
2008-09-19 14:35:00,48.96,49.06,48.9,48.91,59000.0,32.0853,32.1508,32.0459,32.0525,59000.0
2008-09-19 14:40:00,48.92,49.02,48.92,48.98,68700.0,32.059,32.1246,32.059,32.0984,68700.0
2008-09-19 14:45:00,48.99,49.0,48.91,48.95,64400.0,32.1049,32.1115,32.0525,32.0787,64400.0
2008-09-19 14:50:00,48.95,48.95,48.75,48.75,47000.0,32.0787,32.0787,31.9476,31.9476,47000.0
2008-09-19 14:55:00,48.76,48.85,48.72,48.72,75500.0,31.9542,32.0132,31.928,31.928,75500.0
2008-09-19 15:00:00,48.74,48.88,48.73,48.73,40300.0,31.9411,32.0328,31.9345,31.9345,40300.0
2008-09-19 15:05:00,48.73,48.75,48.47,48.59,52000.0,31.9345,31.9476,31.7641,31.8428,52000.0
2008-09-19 15:10:00,48.59,48.6,48.44,48.44,49100.0,31.8428,31.8493,31.7445,31.7445,49100.0
2008-09-19 15:15:00,48.44,48.72,48.44,48.64,75500.0,31.7445,31.928,31.7445,31.8755,75500.0
2008-09-19 15:20:00,48.63,48.69,48.39,48.66,77700.0,31.869,31.9083,31.7117,31.8887,77700.0
2008-09-19 15:25:00,48.66,48.73,48.42,48.5,101400.0,31.8887,31.9345,31.7314,31.7838,101400.0
2008-09-19 15:30:00,48.49,48.82,48.39,48.58,81800.0,31.7772,31.9935,31.7117,31.8362,81800.0
2008-09-19 15:35:00,48.59,48.76,48.56,48.7,96600.0,31.8428,31.9542,31.8231,31.9149,96600.0
2008-09-19 15:40:00,48.7,48.91,48.67,48.82,112000.0,31.9149,32.0525,31.8952,31.9935,112000.0
2008-09-19 15:45:00,48.82,48.94,48.65,48.65,101000.0,31.9935,32.0721,31.8821,31.8821,101000.0
2008-09-19 15:50:00,48.66,49.06,48.65,48.79,153100.0,31.8887,32.1508,31.8821,31.9738,153100.0
2008-09-19 15:55:00,48.79,48.86,48.65,48.8,193100.0,31.9738,32.0197,31.8821,31.9804,193100.0
2008-09-22 09:30:00,48.26,48.5,45.75,48.19,51000.0,31.6265,31.7838,29.9816,31.5806,51000.0
2008-09-22 09:35:00,48.19,48.41,47.98,48.09,32000.0,31.5806,31.7248,31.443,31.5151,32000.0
2008-09-22 09:40:00,48.06,48.17,47.96,48.15,72700.0,31.4955,31.5675,31.4299,31.5544,72700.0
2008-09-22 09:45:00,48.11,48.31,47.96,48.15,26600.0,31.5282,31.6593,31.4299,31.5544,26600.0
2008-09-22 09:50:00,48.13,48.26,48.0,48.14,27700.0,31.5413,31.6265,31.4561,31.5479,27700.0
2008-09-22 09:55:00,48.15,48.15,47.73,47.96,41400.0,31.5544,31.5544,31.2792,31.4299,41400.0
2008-09-22 10:00:00,47.98,48.08,47.8,47.91,22500.0,31.443,31.5086,31.3251,31.3972,22500.0
2008-09-22 10:05:00,47.91,47.97,47.73,47.84,36000.0,31.3972,31.4365,31.2792,31.3513,36000.0
2008-09-22 10:10:00,47.86,47.93,47.63,47.64,23100.0,31.3644,31.4103,31.2137,31.2202,23100.0
2008-09-22 10:15:00,47.65,47.79,47.49,47.51,30900.0,31.2268,31.3185,31.1219,31.135,30900.0
2008-09-22 10:20:00,47.48,47.59,47.41,47.53,68100.0,31.1154,31.1874,31.0695,31.1481,68100.0
2008-09-22 10:25:00,47.51,47.61,47.45,47.52,33500.0,31.135,31.2006,31.0957,31.1416,33500.0
2008-09-22 10:30:00,47.52,47.83,47.5,47.77,39000.0,31.1416,31.3447,31.1285,31.3054,39000.0
2008-09-22 10:35:00,47.75,47.75,47.49,47.5,35700.0,31.2923,31.2923,31.1219,31.1285,35700.0
2008-09-22 10:40:00,47.5,47.6,47.44,47.44,32600.0,31.1285,31.194,31.0891,31.0891,32600.0
2008-09-22 10:45:00,47.46,47.68,47.45,47.62,24200.0,31.1022,31.2464,31.0957,31.2071,24200.0
2008-09-22 10:50:00,47.64,47.82,47.64,47.8,24900.0,31.2202,31.3382,31.2202,31.3251,24900.0
2008-09-22 10:55:00,47.81,47.94,47.81,47.82,18700.0,31.3316,31.4168,31.3316,31.3382,18700.0
2008-09-22 11:00:00,47.79,47.92,47.67,47.71,31500.0,31.3185,31.4037,31.2399,31.2661,31500.0
2008-09-22 11:05:00,47.7,47.89,47.59,47.81,31500.0,31.2595,31.384,31.1874,31.3316,31500.0
2008-09-22 11:10:00,47.78,47.86,47.69,47.73,16900.0,31.312,31.3644,31.253,31.2792,16900.0
2008-09-22 11:15:00,47.73,47.76,47.59,47.61,19900.0,31.2792,31.2989,31.1874,31.2006,19900.0
2008-09-22 11:20:00,47.63,47.66,47.53,47.57,39200.0,31.2137,31.2333,31.1481,31.1743,39200.0
2008-09-22 11:25:00,47.58,47.8,47.56,47.77,32000.0,31.1809,31.3251,31.1678,31.3054,32000.0
2008-09-22 11:30:00,47.77,47.87,47.65,47.68,24200.0,31.3054,31.3709,31.2268,31.2464,24200.0
2008-09-22 11:35:00,47.66,47.78,47.59,47.76,33100.0,31.2333,31.312,31.1874,31.2989,33100.0
2008-09-22 11:40:00,47.76,47.79,47.52,47.56,21100.0,31.2989,31.3185,31.1416,31.1678,21100.0
2008-09-22 11:45:00,47.56,47.64,47.53,47.64,18400.0,31.1678,31.2202,31.1481,31.2202,18400.0
2008-09-22 11:50:00,47.64,47.77,47.55,47.73,33800.0,31.2202,31.3054,31.1612,31.2792,33800.0
2008-09-22 11:55:00,47.73,47.79,47.64,47.76,21000.0,31.2792,31.3185,31.2202,31.2989,21000.0
2008-09-22 12:00:00,47.76,47.81,47.72,47.77,22300.0,31.2989,31.3316,31.2726,31.3054,22300.0
2008-09-22 12:05:00,47.78,47.89,47.77,47.86,30500.0,31.312,31.384,31.3054,31.3644,30500.0
2008-09-22 12:10:00,47.85,47.89,47.76,47.76,14700.0,31.3578,31.384,31.2989,31.2989,14700.0
2008-09-22 12:15:00,47.76,47.84,47.67,47.84,18300.0,31.2989,31.3513,31.2399,31.3513,18300.0
2008-09-22 12:20:00,47.83,47.86,47.74,47.77,8900.0,31.3447,31.3644,31.2857,31.3054,8900.0
2008-09-22 12:25:00,47.77,47.86,47.77,47.85,6700.0,31.3054,31.3644,31.3054,31.3578,6700.0
2008-09-22 12:30:00,47.84,48.01,47.84,47.92,27600.0,31.3513,31.4627,31.3513,31.4037,27600.0
2008-09-22 12:35:00,47.91,47.93,47.82,47.86,10400.0,31.3972,31.4103,31.3382,31.3644,10400.0
2008-09-22 12:40:00,47.84,47.87,47.8,47.8,6900.0,31.3513,31.3709,31.3251,31.3251,6900.0
2008-09-22 12:45:00,47.8,47.82,47.74,47.82,15900.0,31.3251,31.3382,31.2857,31.3382,15900.0
2008-09-22 12:50:00,47.82,47.98,47.82,47.96,18000.0,31.3382,31.443,31.3382,31.4299,18000.0
2008-09-22 12:55:00,47.95,47.99,47.89,47.92,9100.0,31.4234,31.4496,31.384,31.4037,9100.0
2008-09-22 13:00:00,47.91,47.92,47.8,47.8,12900.0,31.3972,31.4037,31.3251,31.3251,12900.0
2008-09-22 13:05:00,47.8,47.92,47.73,47.92,24900.0,31.3251,31.4037,31.2792,31.4037,24900.0
2008-09-22 13:10:00,47.92,47.94,47.81,47.81,14400.0,31.4037,31.4168,31.3316,31.3316,14400.0
2008-09-22 13:15:00,47.81,47.83,47.73,47.74,24200.0,31.3316,31.3447,31.2792,31.2857,24200.0
2008-09-22 13:20:00,47.75,47.75,47.64,47.69,31200.0,31.2923,31.2923,31.2202,31.253,31200.0
2008-09-22 13:25:00,47.69,47.72,47.52,47.59,14900.0,31.253,31.2726,31.1416,31.1874,14900.0
2008-09-22 13:30:00,47.6,47.69,47.5,47.5,15900.0,31.194,31.253,31.1285,31.1285,15900.0
2008-09-22 13:35:00,47.51,47.51,47.31,47.44,30900.0,31.135,31.135,31.0039,31.0891,30900.0
2008-09-22 13:40:00,47.44,47.52,47.4,47.41,21300.0,31.0891,31.1416,31.0629,31.0695,21300.0
2008-09-22 13:45:00,47.43,47.58,47.42,47.43,21400.0,31.0826,31.1809,31.076,31.0826,21400.0
2008-09-22 13:50:00,47.44,47.63,47.35,47.61,27800.0,31.0891,31.2137,31.0302,31.2006,27800.0
2008-09-22 13:55:00,47.62,47.66,47.47,47.54,16800.0,31.2071,31.2333,31.1088,31.1547,16800.0
2008-09-22 14:00:00,47.54,47.59,47.49,47.5,19600.0,31.1547,31.1874,31.1219,31.1285,19600.0
2008-09-22 14:05:00,47.51,47.66,47.28,47.63,68700.0,31.135,31.2333,30.9843,31.2137,68700.0
2008-09-22 14:10:00,47.64,47.71,47.55,47.57,22800.0,31.2202,31.2661,31.1612,31.1743,22800.0
2008-09-22 14:15:00,47.59,47.74,47.54,47.67,17800.0,31.1874,31.2857,31.1547,31.2399,17800.0
2008-09-22 14:20:00,47.66,47.66,47.3,47.42,30800.0,31.2333,31.2333,30.9974,31.076,30800.0
2008-09-22 14:25:00,47.41,47.62,47.41,47.51,26900.0,31.0695,31.2071,31.0695,31.135,26900.0
2008-09-22 14:30:00,47.5,47.66,47.49,47.55,37000.0,31.1285,31.2333,31.1219,31.1612,37000.0
2008-09-22 14:35:00,47.55,47.64,47.54,47.59,12500.0,31.1612,31.2202,31.1547,31.1874,12500.0
2008-09-22 14:40:00,47.59,47.6,47.42,47.48,35300.0,31.1874,31.194,31.076,31.1154,35300.0
2008-09-22 14:45:00,47.48,47.6,47.47,47.53,21500.0,31.1154,31.194,31.1088,31.1481,21500.0
2008-09-22 14:50:00,47.51,47.52,47.29,47.33,25100.0,31.135,31.1416,30.9908,31.0171,25100.0
2008-09-22 14:55:00,47.33,47.36,47.18,47.3,22200.0,31.0171,31.0367,30.9188,30.9974,22200.0
2008-09-22 15:00:00,47.29,47.5,47.25,47.5,23100.0,30.9908,31.1285,30.9646,31.1285,23100.0
2008-09-22 15:05:00,47.48,47.54,47.38,47.39,24400.0,31.1154,31.1547,31.0498,31.0564,24400.0
2008-09-22 15:10:00,47.39,47.55,47.39,47.53,66000.0,31.0564,31.1612,31.0564,31.1481,66000.0
2008-09-22 15:15:00,47.53,47.55,47.36,47.36,61100.0,31.1481,31.1612,31.0367,31.0367,61100.0
2008-09-22 15:20:00,47.36,47.4,47.17,47.19,48500.0,31.0367,31.0629,30.9122,30.9253,48500.0
2008-09-22 15:25:00,47.2,47.25,47.09,47.18,40900.0,30.9319,30.9646,30.8598,30.9188,40900.0
2008-09-22 15:30:00,47.18,47.24,47.05,47.23,50900.0,30.9188,30.9581,30.8336,30.9515,50900.0
2008-09-22 15:35:00,47.24,47.37,47.22,47.3,50900.0,30.9581,31.0433,30.945,30.9974,50900.0
2008-09-22 15:40:00,47.3,47.35,47.11,47.23,69000.0,30.9974,31.0302,30.8729,30.9515,69000.0
2008-09-22 15:45:00,47.22,47.24,47.04,47.23,57500.0,30.945,30.9581,30.827,30.9515,57500.0
2008-09-22 15:50:00,47.23,47.28,47.1,47.13,69700.0,30.9515,30.9843,30.8663,30.886,69700.0
2008-09-22 15:55:00,47.13,47.17,47.09,47.09,120300.0,30.886,30.9122,30.8598,30.8598,120300.0
2008-09-23 09:30:00,47.25,47.63,46.86,47.16,54900.0,30.9646,31.2137,30.709,30.9056,54900.0
2008-09-23 09:35:00,47.16,47.17,46.86,46.87,42900.0,30.9056,30.9122,30.709,30.7156,42900.0
2008-09-23 09:40:00,46.87,47.1,46.81,47.03,126100.0,30.7156,30.8663,30.6763,30.8205,126100.0
2008-09-23 09:45:00,47.03,47.3,46.89,47.28,84600.0,30.8205,30.9974,30.7287,30.9843,84600.0
2008-09-23 09:50:00,47.3,47.32,46.96,47.07,77200.0,30.9974,31.0105,30.7746,30.8467,77200.0
2008-09-23 09:55:00,47.1,47.16,46.95,47.01,16300.0,30.8663,30.9056,30.768,30.8073,16300.0
2008-09-23 10:00:00,47.03,47.11,46.94,47.11,21600.0,30.8205,30.8729,30.7615,30.8729,21600.0
2008-09-23 10:05:00,47.11,47.33,47.1,47.25,48700.0,30.8729,31.0171,30.8663,30.9646,48700.0
2008-09-23 10:10:00,47.26,48.0,47.23,47.6,57200.0,30.9712,31.4561,30.9515,31.194,57200.0
2008-09-23 10:15:00,47.56,47.75,47.5,47.75,29400.0,31.1678,31.2923,31.1285,31.2923,29400.0
2008-09-23 10:20:00,47.73,47.76,47.53,47.56,25000.0,31.2792,31.2989,31.1481,31.1678,25000.0
2008-09-23 10:25:00,47.56,47.64,47.46,47.52,37200.0,31.1678,31.2202,31.1022,31.1416,37200.0
2008-09-23 10:30:00,47.52,47.67,47.38,47.38,37300.0,31.1416,31.2399,31.0498,31.0498,37300.0
2008-09-23 10:35:00,47.37,47.41,47.23,47.27,22100.0,31.0433,31.0695,30.9515,30.9777,22100.0
2008-09-23 10:40:00,47.28,47.3,47.08,47.08,26000.0,30.9843,30.9974,30.8532,30.8532,26000.0
2008-09-23 10:45:00,47.07,47.16,47.03,47.11,21300.0,30.8467,30.9056,30.8205,30.8729,21300.0
2008-09-23 10:50:00,47.13,47.13,46.86,46.97,25300.0,30.886,30.886,30.709,30.7811,25300.0
2008-09-23 10:55:00,47.0,47.06,46.86,47.03,16700.0,30.8008,30.8401,30.709,30.8205,16700.0
2008-09-23 11:00:00,47.02,47.21,46.91,47.08,24700.0,30.8139,30.9384,30.7418,30.8532,24700.0
2008-09-23 11:05:00,47.08,47.08,46.91,47.0,20100.0,30.8532,30.8532,30.7418,30.8008,20100.0
2008-09-23 11:10:00,47.0,47.08,46.86,47.06,41100.0,30.8008,30.8532,30.709,30.8401,41100.0
2008-09-23 11:15:00,47.04,47.33,47.03,47.32,79100.0,30.827,31.0171,30.8205,31.0105,79100.0
2008-09-23 11:20:00,47.33,47.44,47.26,47.36,56200.0,31.0171,31.0891,30.9712,31.0367,56200.0
2008-09-23 11:25:00,47.35,47.43,47.11,47.13,37400.0,31.0302,31.0826,30.8729,30.886,37400.0
2008-09-23 11:30:00,47.13,47.31,47.13,47.27,18300.0,30.886,31.0039,30.886,30.9777,18300.0
2008-09-23 11:35:00,47.24,47.24,47.08,47.19,22500.0,30.9581,30.9581,30.8532,30.9253,22500.0
2008-09-23 11:40:00,47.19,47.32,47.17,47.2,32900.0,30.9253,31.0105,30.9122,30.9319,32900.0
2008-09-23 11:45:00,47.19,47.36,47.19,47.35,16600.0,30.9253,31.0367,30.9253,31.0302,16600.0
2008-09-23 11:50:00,47.33,47.38,47.26,47.3,11500.0,31.0171,31.0498,30.9712,30.9974,11500.0
2008-09-23 11:55:00,47.3,47.3,47.05,47.08,25500.0,30.9974,30.9974,30.8336,30.8532,25500.0
2008-09-23 12:00:00,47.08,47.11,46.84,46.97,36200.0,30.8532,30.8729,30.6959,30.7811,36200.0
2008-09-23 12:05:00,46.95,47.05,46.81,47.05,18200.0,30.768,30.8336,30.6763,30.8336,18200.0
2008-09-23 12:10:00,47.05,47.11,47.0,47.09,12100.0,30.8336,30.8729,30.8008,30.8598,12100.0
2008-09-23 12:15:00,47.06,47.11,47.0,47.01,7800.0,30.8401,30.8729,30.8008,30.8073,7800.0
2008-09-23 12:20:00,47.02,47.04,46.91,46.98,13300.0,30.8139,30.827,30.7418,30.7877,13300.0
2008-09-23 12:25:00,46.98,46.98,46.83,46.84,7300.0,30.7877,30.7877,30.6894,30.6959,7300.0
2008-09-23 12:30:00,46.85,46.9,46.75,46.83,10900.0,30.7025,30.7353,30.637,30.6894,10900.0
2008-09-23 12:35:00,46.86,46.88,46.78,46.81,8500.0,30.709,30.7222,30.6566,30.6763,8500.0
2008-09-23 12:40:00,46.81,46.81,46.62,46.67,40800.0,30.6763,30.6763,30.5518,30.5845,40800.0
2008-09-23 12:45:00,46.67,46.79,46.59,46.78,26300.0,30.5845,30.6632,30.5321,30.6566,26300.0
2008-09-23 12:50:00,46.79,46.9,46.63,46.63,25900.0,30.6632,30.7353,30.5583,30.5583,25900.0
2008-09-23 12:55:00,46.66,46.9,46.64,46.75,35500.0,30.578,30.7353,30.5649,30.637,35500.0
2008-09-23 13:00:00,46.72,46.72,46.47,46.52,26000.0,30.6173,30.6173,30.4535,30.4862,26000.0
2008-09-23 13:05:00,46.51,46.52,46.32,46.37,21500.0,30.4797,30.4862,30.3552,30.3879,21500.0
2008-09-23 13:10:00,46.38,46.42,46.31,46.39,47400.0,30.3945,30.4207,30.3486,30.401,47400.0
2008-09-23 13:15:00,46.41,46.48,46.28,46.3,28200.0,30.4141,30.46,30.329,30.3421,28200.0
2008-09-23 13:20:00,46.3,46.51,46.3,46.45,18900.0,30.3421,30.4797,30.3421,30.4404,18900.0
2008-09-23 13:25:00,46.45,46.47,46.34,46.36,12200.0,30.4404,30.4535,30.3683,30.3814,12200.0
2008-09-23 13:30:00,46.35,46.35,46.04,46.14,26700.0,30.3748,30.3748,30.1717,30.2372,26700.0
2008-09-23 13:35:00,46.13,46.28,46.07,46.27,17200.0,30.2307,30.329,30.1913,30.3224,17200.0
2008-09-23 13:40:00,46.29,46.4,46.27,46.38,15800.0,30.3355,30.4076,30.3224,30.3945,15800.0
2008-09-23 13:45:00,46.39,46.43,46.15,46.16,26700.0,30.401,30.4273,30.2438,30.2503,26700.0
2008-09-23 13:50:00,46.16,46.17,46.0,46.1,26400.0,30.2503,30.2569,30.1455,30.211,26400.0
2008-09-23 13:55:00,46.11,46.24,46.03,46.24,22200.0,30.2175,30.3027,30.1651,30.3027,22200.0
2008-09-23 14:00:00,46.25,46.27,46.04,46.14,24300.0,30.3093,30.3224,30.1717,30.2372,24300.0
2008-09-23 14:05:00,46.17,46.47,46.13,46.46,21800.0,30.2569,30.4535,30.2307,30.4469,21800.0
2008-09-23 14:10:00,46.47,46.52,46.38,46.43,18300.0,30.4535,30.4862,30.3945,30.4273,18300.0
2008-09-23 14:15:00,46.43,46.43,46.3,46.34,15300.0,30.4273,30.4273,30.3421,30.3683,15300.0
2008-09-23 14:20:00,46.35,46.44,46.23,46.37,24000.0,30.3748,30.4338,30.2962,30.3879,24000.0
2008-09-23 14:25:00,46.36,46.62,46.33,46.57,37800.0,30.3814,30.5518,30.3617,30.519,37800.0
2008-09-23 14:30:00,46.59,46.67,46.54,46.57,17200.0,30.5321,30.5845,30.4993,30.519,17200.0
2008-09-23 14:35:00,46.61,46.65,46.45,46.46,32000.0,30.5452,30.5714,30.4404,30.4469,32000.0
2008-09-23 14:40:00,46.46,46.61,46.39,46.45,28800.0,30.4469,30.5452,30.401,30.4404,28800.0
2008-09-23 14:45:00,46.45,46.74,46.38,46.69,36200.0,30.4404,30.6304,30.3945,30.5976,36200.0
2008-09-23 14:50:00,46.68,46.85,46.67,46.77,31000.0,30.5911,30.7025,30.5845,30.6501,31000.0
2008-09-23 14:55:00,46.76,46.83,46.56,46.57,27500.0,30.6435,30.6894,30.5124,30.519,27500.0
2008-09-23 15:00:00,46.56,46.7,46.56,46.68,40300.0,30.5124,30.6042,30.5124,30.5911,40300.0
2008-09-23 15:05:00,46.68,46.89,46.64,46.88,38700.0,30.5911,30.7287,30.5649,30.7222,38700.0
2008-09-23 15:10:00,46.89,46.89,46.7,46.74,44300.0,30.7287,30.7287,30.6042,30.6304,44300.0
2008-09-23 15:15:00,46.73,47.0,46.73,46.99,40400.0,30.6239,30.8008,30.6239,30.7942,40400.0
2008-09-23 15:20:00,46.99,47.0,46.81,46.82,45900.0,30.7942,30.8008,30.6763,30.6828,45900.0
2008-09-23 15:25:00,46.82,46.94,46.68,46.7,37200.0,30.6828,30.7615,30.5911,30.6042,37200.0
2008-09-23 15:30:00,46.7,46.78,46.54,46.58,78300.0,30.6042,30.6566,30.4993,30.5256,78300.0
2008-09-23 15:35:00,46.58,46.58,46.43,46.46,84100.0,30.5256,30.5256,30.4273,30.4469,84100.0
2008-09-23 15:40:00,46.45,46.65,46.29,46.32,74800.0,30.4404,30.5714,30.3355,30.3552,74800.0
2008-09-23 15:45:00,46.32,46.34,45.99,46.11,68700.0,30.3552,30.3683,30.1389,30.2175,68700.0
2008-09-23 15:50:00,46.12,46.23,46.03,46.16,90100.0,30.2241,30.2962,30.1651,30.2503,90100.0
2008-09-23 15:55:00,46.18,46.19,45.93,45.97,129900.0,30.2634,30.27,30.0996,30.1258,129900.0
2008-09-24 09:30:00,46.06,46.06,46.06,46.06,500.0,30.1848,30.1848,30.1848,30.1848,500.0
2008-09-24 09:35:00,46.06,46.06,46.06,46.06,0.0,30.1848,30.1848,30.1848,30.1848,0.0
2008-09-24 09:40:00,46.0,46.68,45.48,45.71,123300.0,30.1455,30.5911,29.8047,29.9554,123300.0
2008-09-24 09:45:00,45.71,45.86,45.61,45.82,35100.0,29.9554,30.0537,29.8899,30.0275,35100.0
2008-09-24 09:50:00,45.84,45.94,45.63,45.7,29700.0,30.0406,30.1061,29.903,29.9489,29700.0
2008-09-24 09:55:00,45.7,45.7,45.52,45.66,41300.0,29.9489,29.9489,29.8309,29.9226,41300.0
2008-09-24 10:00:00,45.63,45.72,45.5,45.67,35000.0,29.903,29.962,29.8178,29.9292,35000.0
2008-09-24 10:05:00,45.64,45.7,45.5,45.64,21800.0,29.9095,29.9489,29.8178,29.9095,21800.0
2008-09-24 10:10:00,45.61,45.75,45.46,45.49,24900.0,29.8899,29.9816,29.7916,29.8112,24900.0
2008-09-24 10:15:00,45.46,45.6,45.46,45.52,21000.0,29.7916,29.8833,29.7916,29.8309,21000.0
2008-09-24 10:20:00,45.52,45.63,45.46,45.52,14400.0,29.8309,29.903,29.7916,29.8309,14400.0
2008-09-24 10:25:00,45.49,45.64,45.45,45.59,17000.0,29.8112,29.9095,29.785,29.8768,17000.0
2008-09-24 10:30:00,45.56,45.79,45.54,45.79,34200.0,29.8571,30.0078,29.844,30.0078,34200.0
2008-09-24 10:35:00,45.77,45.83,45.69,45.72,21000.0,29.9947,30.0341,29.9423,29.962,21000.0
2008-09-24 10:40:00,45.73,45.88,45.71,45.85,21200.0,29.9685,30.0668,29.9554,30.0472,21200.0
2008-09-24 10:45:00,45.86,45.88,45.77,45.86,12600.0,30.0537,30.0668,29.9947,30.0537,12600.0
2008-09-24 10:50:00,45.85,45.87,45.79,45.79,15800.0,30.0472,30.0603,30.0078,30.0078,15800.0
2008-09-24 10:55:00,45.78,45.86,45.7,45.83,11600.0,30.0013,30.0537,29.9489,30.0341,11600.0
2008-09-24 11:00:00,45.84,45.86,45.7,45.71,13700.0,30.0406,30.0537,29.9489,29.9554,13700.0
2008-09-24 11:05:00,45.7,45.73,45.55,45.55,24600.0,29.9489,29.9685,29.8506,29.8506,24600.0
2008-09-24 11:10:00,45.55,45.59,45.47,45.5,16500.0,29.8506,29.8768,29.7981,29.8178,16500.0
2008-09-24 11:15:00,45.51,45.53,45.35,45.47,34300.0,29.8243,29.8375,29.7195,29.7981,34300.0
2008-09-24 11:20:00,45.55,45.57,45.45,45.5,14300.0,29.8506,29.8637,29.785,29.8178,14300.0
2008-09-24 11:25:00,45.5,45.61,45.45,45.61,13100.0,29.8178,29.8899,29.785,29.8899,13100.0
2008-09-24 11:30:00,45.6,45.72,45.56,45.68,13400.0,29.8833,29.962,29.8571,29.9358,13400.0
2008-09-24 11:35:00,45.68,45.68,45.55,45.55,9600.0,29.9358,29.9358,29.8506,29.8506,9600.0
2008-09-24 11:40:00,45.56,45.57,45.44,45.46,15200.0,29.8571,29.8637,29.7785,29.7916,15200.0
2008-09-24 11:45:00,45.45,45.48,45.34,45.37,15000.0,29.785,29.8047,29.7129,29.7326,15000.0
2008-09-24 11:50:00,45.38,45.61,45.36,45.56,19500.0,29.7392,29.8899,29.726,29.8571,19500.0
2008-09-24 11:55:00,45.56,45.66,45.52,45.62,11200.0,29.8571,29.9226,29.8309,29.8964,11200.0
2008-09-24 12:00:00,45.63,45.66,45.46,45.49,18300.0,29.903,29.9226,29.7916,29.8112,18300.0
2008-09-24 12:05:00,45.46,45.5,45.4,45.49,22800.0,29.7916,29.8178,29.7523,29.8112,22800.0
2008-09-24 12:10:00,45.49,45.57,45.46,45.53,10500.0,29.8112,29.8637,29.7916,29.8375,10500.0
2008-09-24 12:15:00,45.53,45.73,45.52,45.65,19900.0,29.8375,29.9685,29.8309,29.9161,19900.0
2008-09-24 12:20:00,45.64,45.67,45.49,45.49,13200.0,29.9095,29.9292,29.8112,29.8112,13200.0
2008-09-24 12:25:00,45.51,45.53,45.36,45.45,15800.0,29.8243,29.8375,29.726,29.785,15800.0
2008-09-24 12:30:00,45.47,45.51,45.42,45.49,20400.0,29.7981,29.8243,29.7654,29.8112,20400.0
2008-09-24 12:35:00,45.48,45.48,45.31,45.35,27400.0,29.8047,29.8047,29.6933,29.7195,27400.0
2008-09-24 12:40:00,45.35,45.51,45.34,45.42,17900.0,29.7195,29.8243,29.7129,29.7654,17900.0
2008-09-24 12:45:00,45.42,45.47,45.35,45.4,12500.0,29.7654,29.7981,29.7195,29.7523,12500.0
2008-09-24 12:50:00,45.41,45.51,45.39,45.45,10500.0,29.7588,29.8243,29.7457,29.785,10500.0
2008-09-24 12:55:00,45.47,45.48,45.42,45.44,8300.0,29.7981,29.8047,29.7654,29.7785,8300.0
2008-09-24 13:00:00,45.44,45.49,45.4,45.41,9600.0,29.7785,29.8112,29.7523,29.7588,9600.0
2008-09-24 13:05:00,45.39,45.6,45.39,45.56,20200.0,29.7457,29.8833,29.7457,29.8571,20200.0
2008-09-24 13:10:00,45.55,45.63,45.5,45.57,24400.0,29.8506,29.903,29.8178,29.8637,24400.0
2008-09-24 13:15:00,45.57,45.7,45.54,45.57,16300.0,29.8637,29.9489,29.844,29.8637,16300.0
2008-09-24 13:20:00,45.57,45.85,45.57,45.85,14000.0,29.8637,30.0472,29.8637,30.0472,14000.0
2008-09-24 13:25:00,45.84,45.84,45.69,45.73,25400.0,30.0406,30.0406,29.9423,29.9685,25400.0
2008-09-24 13:30:00,45.76,45.81,45.68,45.73,11200.0,29.9882,30.0209,29.9358,29.9685,11200.0
2008-09-24 13:35:00,45.76,45.84,45.74,45.78,12800.0,29.9882,30.0406,29.9751,30.0013,12800.0
2008-09-24 13:40:00,45.77,45.89,45.68,45.89,16900.0,29.9947,30.0734,29.9358,30.0734,16900.0
2008-09-24 13:45:00,45.89,45.91,45.72,45.82,13200.0,30.0734,30.0865,29.962,30.0275,13200.0
2008-09-24 13:50:00,45.83,45.85,45.69,45.7,23900.0,30.0341,30.0472,29.9423,29.9489,23900.0
2008-09-24 13:55:00,45.67,45.69,45.51,45.59,22400.0,29.9292,29.9423,29.8243,29.8768,22400.0
2008-09-24 14:00:00,45.59,45.65,45.57,45.64,16200.0,29.8768,29.9161,29.8637,29.9095,16200.0
2008-09-24 14:05:00,45.63,45.7,45.56,45.66,15500.0,29.903,29.9489,29.8571,29.9226,15500.0
2008-09-24 14:10:00,45.64,45.64,45.47,45.48,30300.0,29.9095,29.9095,29.7981,29.8047,30300.0
2008-09-24 14:15:00,45.49,45.59,45.41,45.49,34600.0,29.8112,29.8768,29.7588,29.8112,34600.0
2008-09-24 14:20:00,45.5,45.57,45.44,45.53,19500.0,29.8178,29.8637,29.7785,29.8375,19500.0
2008-09-24 14:25:00,45.52,45.62,45.47,45.59,21500.0,29.8309,29.8964,29.7981,29.8768,21500.0
2008-09-24 14:30:00,45.59,45.74,45.59,45.71,19200.0,29.8768,29.9751,29.8768,29.9554,19200.0
2008-09-24 14:35:00,45.71,45.8,45.67,45.76,19100.0,29.9554,30.0144,29.9292,29.9882,19100.0
2008-09-24 14:40:00,45.74,45.83,45.74,45.8,18900.0,29.9751,30.0341,29.9751,30.0144,18900.0
2008-09-24 14:45:00,45.8,45.85,45.71,45.78,29200.0,30.0144,30.0472,29.9554,30.0013,29200.0
2008-09-24 14:50:00,45.77,45.78,45.63,45.64,25400.0,29.9947,30.0013,29.903,29.9095,25400.0
2008-09-24 14:55:00,45.65,45.73,45.58,45.63,27100.0,29.9161,29.9685,29.8702,29.903,27100.0
2008-09-24 15:00:00,45.62,45.65,45.51,45.53,29000.0,29.8964,29.9161,29.8243,29.8375,29000.0
2008-09-24 15:05:00,45.53,45.76,45.51,45.75,31700.0,29.8375,29.9882,29.8243,29.9816,31700.0
2008-09-24 15:10:00,45.74,45.76,45.58,45.68,21900.0,29.9751,29.9882,29.8702,29.9358,21900.0
2008-09-24 15:15:00,45.67,45.69,45.41,45.45,43800.0,29.9292,29.9423,29.7588,29.785,43800.0
2008-09-24 15:20:00,45.46,45.62,45.41,45.62,35100.0,29.7916,29.8964,29.7588,29.8964,35100.0
2008-09-24 15:25:00,45.62,45.71,45.56,45.61,32900.0,29.8964,29.9554,29.8571,29.8899,32900.0
2008-09-24 15:30:00,45.61,45.68,45.53,45.57,50700.0,29.8899,29.9358,29.8375,29.8637,50700.0
2008-09-24 15:35:00,45.57,45.57,45.38,45.41,37300.0,29.8637,29.8637,29.7392,29.7588,37300.0
2008-09-24 15:40:00,45.39,45.4,45.21,45.26,140500.0,29.7457,29.7523,29.6277,29.6605,140500.0
2008-09-24 15:45:00,45.25,45.3,45.13,45.16,90400.0,29.654,29.6867,29.5753,29.595,90400.0
2008-09-24 15:50:00,45.17,45.33,45.14,45.31,84400.0,29.6015,29.7064,29.5819,29.6933,84400.0
2008-09-24 15:55:00,45.31,45.49,45.31,45.47,122300.0,29.6933,29.8112,29.6933,29.7981,122300.0
2008-09-25 09:30:00,45.78,46.22,45.64,45.78,47600.0,30.0013,30.2896,29.9095,30.0013,47600.0
2008-09-25 09:35:00,45.78,45.79,45.3,45.35,34100.0,30.0013,30.0078,29.6867,29.7195,34100.0
2008-09-25 09:40:00,45.35,45.4,45.22,45.25,68900.0,29.7195,29.7523,29.6343,29.654,68900.0
2008-09-25 09:45:00,45.28,45.57,45.28,45.43,42500.0,29.6736,29.8637,29.6736,29.7719,42500.0
2008-09-25 09:50:00,45.45,45.69,45.43,45.6,22900.0,29.785,29.9423,29.7719,29.8833,22900.0
2008-09-25 09:55:00,45.62,45.8,45.58,45.6,65500.0,29.8964,30.0144,29.8702,29.8833,65500.0
2008-09-25 10:00:00,45.57,45.6,45.4,45.41,58600.0,29.8637,29.8833,29.7523,29.7588,58600.0
2008-09-25 10:05:00,45.42,45.55,45.38,45.45,87800.0,29.7654,29.8506,29.7392,29.785,87800.0
2008-09-25 10:10:00,45.44,45.66,45.44,45.62,52100.0,29.7785,29.9226,29.7785,29.8964,52100.0
2008-09-25 10:15:00,45.63,45.77,45.53,45.68,28200.0,29.903,29.9947,29.8375,29.9358,28200.0
2008-09-25 10:20:00,45.67,45.69,45.54,45.62,43200.0,29.9292,29.9423,29.844,29.8964,43200.0
2008-09-25 10:25:00,45.61,45.77,45.57,45.71,23100.0,29.8899,29.9947,29.8637,29.9554,23100.0
2008-09-25 10:30:00,45.71,45.74,45.45,45.45,38800.0,29.9554,29.9751,29.785,29.785,38800.0
2008-09-25 10:35:00,45.45,45.47,45.34,45.43,45100.0,29.785,29.7981,29.7129,29.7719,45100.0
2008-09-25 10:40:00,45.41,45.54,45.37,45.42,25700.0,29.7588,29.844,29.7326,29.7654,25700.0
2008-09-25 10:45:00,45.43,45.59,45.4,45.51,19100.0,29.7719,29.8768,29.7523,29.8243,19100.0
2008-09-25 10:50:00,45.5,45.64,45.48,45.55,17200.0,29.8178,29.9095,29.8047,29.8506,17200.0
2008-09-25 10:55:00,45.55,45.56,45.46,45.55,13400.0,29.8506,29.8571,29.7916,29.8506,13400.0
2008-09-25 11:00:00,45.55,45.61,45.49,45.52,20200.0,29.8506,29.8899,29.8112,29.8309,20200.0
2008-09-25 11:05:00,45.52,45.53,45.44,45.48,40900.0,29.8309,29.8375,29.7785,29.8047,40900.0
2008-09-25 11:10:00,45.5,45.68,45.5,45.68,29900.0,29.8178,29.9358,29.8178,29.9358,29900.0
2008-09-25 11:15:00,45.69,45.75,45.64,45.68,20400.0,29.9423,29.9816,29.9095,29.9358,20400.0
2008-09-25 11:20:00,45.69,45.83,45.67,45.75,30000.0,29.9423,30.0341,29.9292,29.9816,30000.0
2008-09-25 11:25:00,45.73,45.81,45.69,45.77,81200.0,29.9685,30.0209,29.9423,29.9947,81200.0
2008-09-25 11:30:00,45.75,45.85,45.73,45.76,29200.0,29.9816,30.0472,29.9685,29.9882,29200.0
2008-09-25 11:35:00,45.76,45.81,45.74,45.74,12600.0,29.9882,30.0209,29.9751,29.9751,12600.0
2008-09-25 11:40:00,45.75,45.8,45.72,45.73,20800.0,29.9816,30.0144,29.962,29.9685,20800.0
2008-09-25 11:45:00,45.74,45.81,45.7,45.7,34300.0,29.9751,30.0209,29.9489,29.9489,34300.0
2008-09-25 11:50:00,45.68,45.69,45.54,45.61,41000.0,29.9358,29.9423,29.844,29.8899,41000.0
2008-09-25 11:55:00,45.63,45.66,45.56,45.57,21700.0,29.903,29.9226,29.8571,29.8637,21700.0
2008-09-25 12:00:00,45.57,45.63,45.57,45.62,21800.0,29.8637,29.903,29.8637,29.8964,21800.0
2008-09-25 12:05:00,45.62,45.63,45.54,45.6,28400.0,29.8964,29.903,29.844,29.8833,28400.0
2008-09-25 12:10:00,45.6,45.66,45.58,45.62,29900.0,29.8833,29.9226,29.8702,29.8964,29900.0
2008-09-25 12:15:00,45.6,45.79,45.6,45.72,26400.0,29.8833,30.0078,29.8833,29.962,26400.0
2008-09-25 12:20:00,45.72,45.74,45.65,45.66,37900.0,29.962,29.9751,29.9161,29.9226,37900.0
2008-09-25 12:25:00,45.65,45.67,45.56,45.62,60000.0,29.9161,29.9292,29.8571,29.8964,60000.0
2008-09-25 12:30:00,45.62,45.62,45.57,45.61,36200.0,29.8964,29.8964,29.8637,29.8899,36200.0
2008-09-25 12:35:00,45.61,45.62,45.57,45.58,37300.0,29.8899,29.8964,29.8637,29.8702,37300.0
2008-09-25 12:40:00,45.59,45.59,45.49,45.5,80800.0,29.8768,29.8768,29.8112,29.8178,80800.0
2008-09-25 12:45:00,45.5,45.51,45.47,45.5,30400.0,29.8178,29.8243,29.7981,29.8178,30400.0
2008-09-25 12:50:00,45.5,45.61,45.36,45.4,56700.0,29.8178,29.8899,29.726,29.7523,56700.0
2008-09-25 12:55:00,45.4,45.56,45.4,45.44,40400.0,29.7523,29.8571,29.7523,29.7785,40400.0
2008-09-25 13:00:00,45.43,45.7,45.43,45.58,50900.0,29.7719,29.9489,29.7719,29.8702,50900.0
2008-09-25 13:05:00,45.59,45.59,45.48,45.51,22200.0,29.8768,29.8768,29.8047,29.8243,22200.0
2008-09-25 13:10:00,45.53,45.53,45.38,45.39,33500.0,29.8375,29.8375,29.7392,29.7457,33500.0
2008-09-25 13:15:00,45.4,45.41,45.33,45.38,34700.0,29.7523,29.7588,29.7064,29.7392,34700.0
2008-09-25 13:20:00,45.38,45.41,45.34,45.35,17300.0,29.7392,29.7588,29.7129,29.7195,17300.0
2008-09-25 13:25:00,45.34,45.39,45.32,45.35,32500.0,29.7129,29.7457,29.6998,29.7195,32500.0
2008-09-25 13:30:00,45.36,45.45,45.34,45.38,45200.0,29.726,29.785,29.7129,29.7392,45200.0
2008-09-25 13:35:00,45.39,45.52,45.38,45.51,36100.0,29.7457,29.8309,29.7392,29.8243,36100.0
2008-09-25 13:40:00,45.52,45.52,45.4,45.45,21600.0,29.8309,29.8309,29.7523,29.785,21600.0
2008-09-25 13:45:00,45.45,45.56,45.42,45.49,38600.0,29.785,29.8571,29.7654,29.8112,38600.0
2008-09-25 13:50:00,45.48,45.49,45.3,45.33,31500.0,29.8047,29.8112,29.6867,29.7064,31500.0
2008-09-25 13:55:00,45.34,45.45,45.31,45.45,36500.0,29.7129,29.785,29.6933,29.785,36500.0
2008-09-25 14:00:00,45.45,45.46,45.39,45.42,26300.0,29.785,29.7916,29.7457,29.7654,26300.0
2008-09-25 14:05:00,45.42,45.46,45.35,45.41,14600.0,29.7654,29.7916,29.7195,29.7588,14600.0
2008-09-25 14:10:00,45.42,45.42,45.27,45.27,24500.0,29.7654,29.7654,29.6671,29.6671,24500.0
2008-09-25 14:15:00,45.27,45.33,45.11,45.17,38200.0,29.6671,29.7064,29.5622,29.6015,38200.0
2008-09-25 14:20:00,45.17,45.2,45.09,45.17,30200.0,29.6015,29.6212,29.5491,29.6015,30200.0
2008-09-25 14:25:00,45.17,45.2,45.12,45.13,34100.0,29.6015,29.6212,29.5688,29.5753,34100.0
2008-09-25 14:30:00,45.12,45.2,45.11,45.17,28500.0,29.5688,29.6212,29.5622,29.6015,28500.0
2008-09-25 14:35:00,45.17,45.19,45.12,45.14,33200.0,29.6015,29.6146,29.5688,29.5819,33200.0
2008-09-25 14:40:00,45.13,45.18,45.09,45.12,48700.0,29.5753,29.6081,29.5491,29.5688,48700.0
2008-09-25 14:45:00,45.14,45.17,45.07,45.1,67700.0,29.5819,29.6015,29.536,29.5557,67700.0
2008-09-25 14:50:00,45.1,45.17,45.08,45.15,30100.0,29.5557,29.6015,29.5426,29.5884,30100.0
2008-09-25 14:55:00,45.14,45.38,45.13,45.36,34900.0,29.5819,29.7392,29.5753,29.726,34900.0
2008-09-25 15:00:00,45.36,45.49,45.36,45.43,39900.0,29.726,29.8112,29.726,29.7719,39900.0
2008-09-25 15:05:00,45.43,45.45,45.39,45.43,41200.0,29.7719,29.785,29.7457,29.7719,41200.0
2008-09-25 15:10:00,45.44,45.46,45.31,45.31,51900.0,29.7785,29.7916,29.6933,29.6933,51900.0
2008-09-25 15:15:00,45.32,45.45,45.28,45.43,30600.0,29.6998,29.785,29.6736,29.7719,30600.0
2008-09-25 15:20:00,45.41,45.56,45.38,45.46,40600.0,29.7588,29.8571,29.7392,29.7916,40600.0
2008-09-25 15:25:00,45.46,45.53,45.41,45.49,23100.0,29.7916,29.8375,29.7588,29.8112,23100.0
2008-09-25 15:30:00,45.47,45.54,45.38,45.42,39100.0,29.7981,29.844,29.7392,29.7654,39100.0
2008-09-25 15:35:00,45.41,45.51,45.38,45.48,53900.0,29.7588,29.8243,29.7392,29.8047,53900.0
2008-09-25 15:40:00,45.47,45.49,45.3,45.31,38200.0,29.7981,29.8112,29.6867,29.6933,38200.0
2008-09-25 15:45:00,45.31,45.36,45.14,45.16,66200.0,29.6933,29.726,29.5819,29.595,66200.0
2008-09-25 15:50:00,45.16,45.26,45.12,45.21,97000.0,29.595,29.6605,29.5688,29.6277,97000.0
2008-09-25 15:55:00,45.21,45.26,45.04,45.09,346000.0,29.6277,29.6605,29.5163,29.5491,346000.0
2008-09-26 09:30:00,44.27,44.49,44.19,44.34,70600.0,29.2126,29.3578,29.1598,29.2588,70600.0
2008-09-26 09:35:00,44.35,44.37,44.1,44.3,69600.0,29.2654,29.2786,29.1004,29.2324,69600.0
2008-09-26 09:40:00,44.28,44.28,43.76,43.77,86900.0,29.2192,29.2192,28.8761,28.8827,86900.0
2008-09-26 09:45:00,43.77,43.85,43.72,43.8,60200.0,28.8827,28.9355,28.8497,28.9025,60200.0
2008-09-26 09:50:00,43.78,44.04,43.73,43.97,62100.0,28.8893,29.0608,28.8563,29.0147,62100.0
2008-09-26 09:55:00,43.97,44.18,43.9,43.93,108600.0,29.0147,29.1532,28.9685,28.9883,108600.0
2008-09-26 10:00:00,43.93,44.08,43.92,43.99,49100.0,28.9883,29.0872,28.9817,29.0278,49100.0
2008-09-26 10:05:00,43.98,44.11,43.97,44.08,45400.0,29.0212,29.107,29.0147,29.0872,45400.0
2008-09-26 10:10:00,44.09,44.2,43.99,44.16,36700.0,29.0938,29.1664,29.0278,29.14,36700.0
2008-09-26 10:15:00,44.19,44.19,44.11,44.15,10500.0,29.1598,29.1598,29.107,29.1334,10500.0
2008-09-26 10:20:00,44.15,44.27,44.07,44.11,29100.0,29.1334,29.2126,29.0806,29.107,29100.0
2008-09-26 10:25:00,44.11,44.18,44.05,44.07,53500.0,29.107,29.1532,29.0674,29.0806,53500.0
2008-09-26 10:30:00,44.05,44.16,44.05,44.14,16800.0,29.0674,29.14,29.0674,29.1268,16800.0
2008-09-26 10:35:00,44.14,44.29,44.13,44.26,23700.0,29.1268,29.2258,29.1202,29.206,23700.0
2008-09-26 10:40:00,44.29,44.4,44.28,44.36,24500.0,29.2258,29.2984,29.2192,29.272,24500.0
2008-09-26 10:45:00,44.36,44.36,44.25,44.26,25600.0,29.272,29.272,29.1994,29.206,25600.0
2008-09-26 10:50:00,44.27,44.37,44.26,44.32,22400.0,29.2126,29.2786,29.206,29.2456,22400.0
2008-09-26 10:55:00,44.31,44.49,44.3,44.37,31700.0,29.239,29.3578,29.2324,29.2786,31700.0
2008-09-26 11:00:00,44.36,44.4,44.26,44.3,16800.0,29.272,29.2984,29.206,29.2324,16800.0
2008-09-26 11:05:00,44.3,44.42,44.3,44.36,18800.0,29.2324,29.3116,29.2324,29.272,18800.0
2008-09-26 11:10:00,44.39,44.45,44.14,44.14,18200.0,29.2918,29.3314,29.1268,29.1268,18200.0
2008-09-26 11:15:00,44.14,44.24,44.05,44.12,58200.0,29.1268,29.1928,29.0674,29.1136,58200.0
2008-09-26 11:20:00,44.1,44.28,44.07,44.28,24100.0,29.1004,29.2192,29.0806,29.2192,24100.0
2008-09-26 11:25:00,44.25,44.26,44.11,44.18,16100.0,29.1994,29.206,29.107,29.1532,16100.0
2008-09-26 11:30:00,44.18,44.27,44.11,44.22,24700.0,29.1532,29.2126,29.107,29.1796,24700.0
2008-09-26 11:35:00,44.21,44.23,44.06,44.06,30000.0,29.173,29.1862,29.074,29.074,30000.0
2008-09-26 11:40:00,44.06,44.13,44.05,44.07,24000.0,29.074,29.1202,29.0674,29.0806,24000.0
2008-09-26 11:45:00,44.08,44.11,44.0,44.0,28200.0,29.0872,29.107,29.0344,29.0344,28200.0
2008-09-26 11:50:00,44.0,44.11,44.0,44.08,23000.0,29.0344,29.107,29.0344,29.0872,23000.0
2008-09-26 11:55:00,44.11,44.13,43.99,44.03,36400.0,29.107,29.1202,29.0278,29.0542,36400.0
2008-09-26 12:00:00,44.03,44.03,43.96,44.02,25400.0,29.0542,29.0542,29.0081,29.0476,25400.0
2008-09-26 12:05:00,44.01,44.09,43.97,44.0,46200.0,29.041,29.0938,29.0147,29.0344,46200.0
2008-09-26 12:10:00,44.01,44.06,43.97,44.0,31100.0,29.041,29.074,29.0147,29.0344,31100.0
2008-09-26 12:15:00,44.0,44.07,43.96,44.0,29700.0,29.0344,29.0806,29.0081,29.0344,29700.0
2008-09-26 12:20:00,43.98,44.07,43.97,44.06,25400.0,29.0212,29.0806,29.0147,29.074,25400.0
2008-09-26 12:25:00,44.05,44.1,44.02,44.03,18000.0,29.0674,29.1004,29.0476,29.0542,18000.0
2008-09-26 12:30:00,44.04,44.09,44.01,44.05,33000.0,29.0608,29.0938,29.041,29.0674,33000.0
2008-09-26 12:35:00,44.04,44.05,43.97,44.02,27600.0,29.0608,29.0674,29.0147,29.0476,27600.0
2008-09-26 12:40:00,44.01,44.03,43.98,44.0,21200.0,29.041,29.0542,29.0212,29.0344,21200.0
2008-09-26 12:45:00,44.0,44.03,43.97,44.01,49100.0,29.0344,29.0542,29.0147,29.041,49100.0
2008-09-26 12:50:00,44.0,44.05,43.97,44.02,25700.0,29.0344,29.0674,29.0147,29.0476,25700.0
2008-09-26 12:55:00,44.01,44.03,43.99,44.01,23100.0,29.041,29.0542,29.0278,29.041,23100.0
2008-09-26 13:00:00,44.0,44.03,43.88,43.95,45000.0,29.0344,29.0542,28.9553,29.0015,45000.0
2008-09-26 13:05:00,43.93,44.05,43.9,44.02,44600.0,28.9883,29.0674,28.9685,29.0476,44600.0
2008-09-26 13:10:00,44.03,44.05,44.0,44.02,81100.0,29.0542,29.0674,29.0344,29.0476,81100.0
2008-09-26 13:15:00,44.03,44.03,43.96,44.02,38900.0,29.0542,29.0542,29.0081,29.0476,38900.0
2008-09-26 13:20:00,44.0,44.06,43.97,44.03,26600.0,29.0344,29.074,29.0147,29.0542,26600.0
2008-09-26 13:25:00,44.02,44.04,43.97,44.0,19200.0,29.0476,29.0608,29.0147,29.0344,19200.0
2008-09-26 13:30:00,43.99,44.02,43.96,44.0,20000.0,29.0278,29.0476,29.0081,29.0344,20000.0
2008-09-26 13:35:00,44.01,44.04,44.0,44.01,25800.0,29.041,29.0608,29.0344,29.041,25800.0
2008-09-26 13:40:00,44.03,44.19,44.0,44.15,90400.0,29.0542,29.1598,29.0344,29.1334,90400.0
2008-09-26 13:45:00,44.14,44.37,44.14,44.34,80700.0,29.1268,29.2786,29.1268,29.2588,80700.0
2008-09-26 13:50:00,44.34,44.38,44.28,44.29,20800.0,29.2588,29.2852,29.2192,29.2258,20800.0
2008-09-26 13:55:00,44.29,44.33,44.25,44.26,51700.0,29.2258,29.2522,29.1994,29.206,51700.0
2008-09-26 14:00:00,44.25,44.25,44.12,44.18,19200.0,29.1994,29.1994,29.1136,29.1532,19200.0
2008-09-26 14:05:00,44.17,44.28,44.14,44.23,16200.0,29.1466,29.2192,29.1268,29.1862,16200.0
2008-09-26 14:10:00,44.23,44.27,44.22,44.26,19300.0,29.1862,29.2126,29.1796,29.206,19300.0
2008-09-26 14:15:00,44.27,44.44,44.26,44.43,33700.0,29.2126,29.3248,29.206,29.3182,33700.0
2008-09-26 14:20:00,44.43,44.44,44.35,44.36,25200.0,29.3182,29.3248,29.2654,29.272,25200.0
2008-09-26 14:25:00,44.36,44.36,44.18,44.18,37600.0,29.272,29.272,29.1532,29.1532,37600.0
2008-09-26 14:30:00,44.18,44.23,44.15,44.2,21400.0,29.1532,29.1862,29.1334,29.1664,21400.0
2008-09-26 14:35:00,44.21,44.28,44.21,44.26,25300.0,29.173,29.2192,29.173,29.206,25300.0
2008-09-26 14:40:00,44.25,44.26,44.18,44.25,31200.0,29.1994,29.206,29.1532,29.1994,31200.0
2008-09-26 14:45:00,44.25,44.33,44.21,44.29,26500.0,29.1994,29.2522,29.173,29.2258,26500.0
2008-09-26 14:50:00,44.28,44.28,44.21,44.23,27900.0,29.2192,29.2192,29.173,29.1862,27900.0
2008-09-26 14:55:00,44.22,44.27,44.11,44.12,32600.0,29.1796,29.2126,29.107,29.1136,32600.0
2008-09-26 15:00:00,44.11,44.17,44.04,44.04,32300.0,29.107,29.1466,29.0608,29.0608,32300.0
2008-09-26 15:05:00,44.04,44.09,44.0,44.06,41400.0,29.0608,29.0938,29.0344,29.074,41400.0
2008-09-26 15:10:00,44.05,44.18,44.04,44.16,68100.0,29.0674,29.1532,29.0608,29.14,68100.0
2008-09-26 15:15:00,44.16,44.17,44.14,44.14,17000.0,29.14,29.1466,29.1268,29.1268,17000.0
2008-09-26 15:20:00,44.15,44.46,44.15,44.44,56700.0,29.1334,29.338,29.1334,29.3248,56700.0
2008-09-26 15:25:00,44.44,44.61,44.43,44.52,55000.0,29.3248,29.437,29.3182,29.3776,55000.0
2008-09-26 15:30:00,44.53,44.6,44.47,44.5,40600.0,29.3842,29.4304,29.3446,29.3644,40600.0
2008-09-26 15:35:00,44.5,44.64,44.45,44.63,45800.0,29.3644,29.4568,29.3314,29.4502,45800.0
2008-09-26 15:40:00,44.61,44.73,44.52,44.73,115700.0,29.437,29.5162,29.3776,29.5162,115700.0
2008-09-26 15:45:00,44.75,44.77,44.66,44.66,66800.0,29.5294,29.5426,29.47,29.47,66800.0
2008-09-26 15:50:00,44.67,44.71,44.63,44.69,108400.0,29.4766,29.503,29.4502,29.4898,108400.0
2008-09-26 15:55:00,44.7,44.93,44.68,44.82,119000.0,29.4964,29.6481,29.4832,29.5755,119000.0
2008-09-29 09:30:00,44.09,44.46,44.01,44.03,44900.0,29.0938,29.338,29.041,29.0542,44900.0
2008-09-29 09:35:00,44.03,44.18,43.65,43.65,103200.0,29.0542,29.1532,28.8035,28.8035,103200.0
2008-09-29 09:40:00,43.65,43.75,43.58,43.63,52500.0,28.8035,28.8695,28.7573,28.7903,52500.0
2008-09-29 09:45:00,43.62,43.64,43.52,43.54,45000.0,28.7837,28.7969,28.7177,28.7309,45000.0
2008-09-29 09:50:00,43.55,43.58,43.14,43.26,120400.0,28.7375,28.7573,28.467,28.5461,120400.0
2008-09-29 09:55:00,43.26,43.5,43.22,43.33,82800.0,28.5461,28.7045,28.5197,28.5923,82800.0
2008-09-29 10:00:00,43.33,43.64,43.26,43.44,86400.0,28.5923,28.7969,28.5461,28.6649,86400.0
2008-09-29 10:05:00,43.43,43.53,43.36,43.38,61900.0,28.6583,28.7243,28.6121,28.6253,61900.0
2008-09-29 10:10:00,43.38,43.52,43.27,43.45,87600.0,28.6253,28.7177,28.5527,28.6715,87600.0
2008-09-29 10:15:00,43.39,43.43,43.05,43.36,67400.0,28.6319,28.6583,28.4076,28.6121,67400.0
2008-09-29 10:20:00,43.37,43.43,43.25,43.37,48400.0,28.6187,28.6583,28.5395,28.6187,48400.0
2008-09-29 10:25:00,43.39,43.57,43.39,43.51,50000.0,28.6319,28.7507,28.6319,28.7111,50000.0
2008-09-29 10:30:00,43.52,43.61,43.44,43.45,42800.0,28.7177,28.7771,28.6649,28.6715,42800.0
2008-09-29 10:35:00,43.47,43.54,43.34,43.5,54100.0,28.6847,28.7309,28.5989,28.7045,54100.0
2008-09-29 10:40:00,43.49,43.53,43.33,43.39,40800.0,28.6979,28.7243,28.5923,28.6319,40800.0
2008-09-29 10:45:00,43.38,43.69,43.38,43.69,30000.0,28.6253,28.8299,28.6253,28.8299,30000.0
2008-09-29 10:50:00,43.7,43.7,43.54,43.55,26300.0,28.8365,28.8365,28.7309,28.7375,26300.0
2008-09-29 10:55:00,43.56,43.69,43.45,43.68,48400.0,28.7441,28.8299,28.6715,28.8233,48400.0
2008-09-29 11:00:00,43.66,43.66,43.5,43.61,58200.0,28.8101,28.8101,28.7045,28.7771,58200.0
2008-09-29 11:05:00,43.59,43.83,43.57,43.83,33600.0,28.7639,28.9223,28.7507,28.9223,33600.0
2008-09-29 11:10:00,43.83,43.83,43.68,43.8,106400.0,28.9223,28.9223,28.8233,28.9025,106400.0
2008-09-29 11:15:00,43.79,43.82,43.61,43.7,26900.0,28.8959,28.9157,28.7771,28.8365,26900.0
2008-09-29 11:20:00,43.73,43.8,43.7,43.76,21900.0,28.8563,28.9025,28.8365,28.8761,21900.0
2008-09-29 11:25:00,43.75,43.98,43.74,43.97,45500.0,28.8695,29.0212,28.8629,29.0147,45500.0
2008-09-29 11:30:00,43.97,44.05,43.95,43.97,65100.0,29.0147,29.0674,29.0015,29.0147,65100.0
2008-09-29 11:35:00,43.97,44.06,43.93,43.98,52300.0,29.0147,29.074,28.9883,29.0212,52300.0
2008-09-29 11:40:00,44.0,44.07,43.95,44.04,56500.0,29.0344,29.0806,29.0015,29.0608,56500.0
2008-09-29 11:45:00,44.04,44.16,43.99,44.13,39100.0,29.0608,29.14,29.0278,29.1202,39100.0
2008-09-29 11:50:00,44.1,44.17,44.05,44.1,41200.0,29.1004,29.1466,29.0674,29.1004,41200.0
2008-09-29 11:55:00,44.1,44.23,44.09,44.1,25000.0,29.1004,29.1862,29.0938,29.1004,25000.0
2008-09-29 12:00:00,44.1,44.1,43.99,44.0,21500.0,29.1004,29.1004,29.0278,29.0344,21500.0
2008-09-29 12:05:00,43.99,44.0,43.96,43.96,12400.0,29.0278,29.0344,29.0081,29.0081,12400.0
2008-09-29 12:10:00,43.98,44.08,43.89,43.91,46000.0,29.0212,29.0872,28.9619,28.9751,46000.0
2008-09-29 12:15:00,43.91,43.91,43.57,43.57,56900.0,28.9751,28.9751,28.7507,28.7507,56900.0
2008-09-29 12:20:00,43.57,43.63,43.51,43.53,45500.0,28.7507,28.7903,28.7111,28.7243,45500.0
2008-09-29 12:25:00,43.53,43.53,43.37,43.43,84000.0,28.7243,28.7243,28.6187,28.6583,84000.0
2008-09-29 12:30:00,43.43,43.71,43.34,43.6,63500.0,28.6583,28.8431,28.5989,28.7705,63500.0
2008-09-29 12:35:00,43.6,43.75,43.57,43.64,23300.0,28.7705,28.8695,28.7507,28.7969,23300.0
2008-09-29 12:40:00,43.66,43.88,43.66,43.84,26700.0,28.8101,28.9553,28.8101,28.9289,26700.0
2008-09-29 12:45:00,43.83,43.84,43.69,43.7,27800.0,28.9223,28.9289,28.8299,28.8365,27800.0
2008-09-29 12:50:00,43.7,43.76,43.7,43.74,17900.0,28.8365,28.8761,28.8365,28.8629,17900.0
2008-09-29 12:55:00,43.73,43.74,43.59,43.59,26000.0,28.8563,28.8629,28.7639,28.7639,26000.0
2008-09-29 13:00:00,43.58,43.59,43.35,43.37,49800.0,28.7573,28.7639,28.6055,28.6187,49800.0
2008-09-29 13:05:00,43.37,43.44,43.25,43.41,26300.0,28.6187,28.6649,28.5395,28.6451,26300.0
2008-09-29 13:10:00,43.41,43.53,43.4,43.5,22000.0,28.6451,28.7243,28.6385,28.7045,22000.0
2008-09-29 13:15:00,43.53,43.62,43.53,43.54,15800.0,28.7243,28.7837,28.7243,28.7309,15800.0
2008-09-29 13:20:00,43.52,43.66,43.5,43.64,19900.0,28.7177,28.8101,28.7045,28.7969,19900.0
2008-09-29 13:25:00,43.63,43.83,43.63,43.7,37900.0,28.7903,28.9223,28.7903,28.8365,37900.0
2008-09-29 13:30:00,43.7,43.77,43.59,43.62,44200.0,28.8365,28.8827,28.7639,28.7837,44200.0
2008-09-29 13:35:00,43.59,43.66,43.39,43.47,64600.0,28.7639,28.8101,28.6319,28.6847,64600.0
2008-09-29 13:40:00,43.47,43.52,42.83,42.83,114500.0,28.6847,28.7177,28.2624,28.2624,114500.0
2008-09-29 13:45:00,42.85,43.19,42.15,43.04,140400.0,28.2756,28.4999,27.8137,28.401,140400.0
2008-09-29 13:50:00,43.0,43.79,42.74,43.68,101300.0,28.3746,28.8959,28.203,28.8233,101300.0
2008-09-29 13:55:00,43.68,43.77,42.79,43.05,85700.0,28.8233,28.8827,28.236,28.4076,85700.0
2008-09-29 14:00:00,43.04,43.32,42.92,42.98,94300.0,28.401,28.5857,28.3218,28.3614,94300.0
2008-09-29 14:05:00,42.98,43.28,42.12,42.74,183700.0,28.3614,28.5593,27.7939,28.203,183700.0
2008-09-29 14:10:00,42.81,43.22,42.47,42.98,94200.0,28.2492,28.5197,28.0248,28.3614,94200.0
2008-09-29 14:15:00,43.0,43.07,42.75,43.01,73500.0,28.3746,28.4208,28.2096,28.3812,73500.0
2008-09-29 14:20:00,43.02,43.12,42.77,42.78,124400.0,28.3878,28.4538,28.2228,28.2294,124400.0
2008-09-29 14:25:00,42.78,42.95,42.66,42.75,97300.0,28.2294,28.3416,28.1502,28.2096,97300.0
2008-09-29 14:30:00,42.75,42.84,42.6,42.7,64700.0,28.2096,28.269,28.1106,28.1766,64700.0
2008-09-29 14:35:00,42.73,43.0,42.73,42.98,56500.0,28.1964,28.3746,28.1964,28.3614,56500.0
2008-09-29 14:40:00,42.97,43.23,42.95,43.09,71500.0,28.3548,28.5263,28.3416,28.434,71500.0
2008-09-29 14:45:00,43.09,43.19,42.73,42.75,57200.0,28.434,28.4999,28.1964,28.2096,57200.0
2008-09-29 14:50:00,42.78,43.09,42.78,42.95,44200.0,28.2294,28.434,28.2294,28.3416,44200.0
2008-09-29 14:55:00,42.95,42.98,42.75,42.77,47600.0,28.3416,28.3614,28.2096,28.2228,47600.0
2008-09-29 15:00:00,42.78,42.99,42.7,42.75,80800.0,28.2294,28.368,28.1766,28.2096,80800.0
2008-09-29 15:05:00,42.73,42.81,42.57,42.68,73400.0,28.1964,28.2492,28.0908,28.1634,73400.0
2008-09-29 15:10:00,42.69,42.77,42.55,42.58,66000.0,28.17,28.2228,28.0776,28.0974,66000.0
2008-09-29 15:15:00,42.57,42.63,42.53,42.55,29300.0,28.0908,28.1304,28.0644,28.0776,29300.0
2008-09-29 15:20:00,42.54,42.54,42.23,42.34,47300.0,28.071,28.071,27.8665,27.9391,47300.0
2008-09-29 15:25:00,42.33,42.34,41.95,42.16,94700.0,27.9325,27.9391,27.6817,27.8203,94700.0
2008-09-29 15:30:00,42.16,42.37,41.98,42.37,88100.0,27.8203,27.9589,27.7015,27.9589,88100.0
2008-09-29 15:35:00,42.37,42.42,42.2,42.42,66800.0,27.9589,27.9918,27.8467,27.9918,66800.0
2008-09-29 15:40:00,42.41,42.82,42.28,42.78,114300.0,27.9852,28.2558,27.8995,28.2294,114300.0
2008-09-29 15:45:00,42.78,42.81,42.43,42.66,85200.0,28.2294,28.2492,27.9984,28.1502,85200.0
2008-09-29 15:50:00,42.68,42.97,42.53,42.95,143100.0,28.1634,28.3548,28.0644,28.3416,143100.0
2008-09-29 15:55:00,42.96,43.12,42.83,42.83,178700.0,28.3482,28.4538,28.2624,28.2624,178700.0
2008-09-30 09:30:00,43.58,44.35,43.05,43.05,147400.0,28.7573,29.2654,28.4076,28.4076,147400.0
2008-09-30 09:35:00,43.05,43.66,43.05,43.31,66800.0,28.4076,28.8101,28.4076,28.5791,66800.0
2008-09-30 09:40:00,43.28,43.47,43.24,43.31,32900.0,28.5593,28.6847,28.5329,28.5791,32900.0
2008-09-30 09:45:00,43.28,43.38,43.21,43.29,81300.0,28.5593,28.6253,28.5131,28.5659,81300.0
2008-09-30 09:50:00,43.28,43.37,43.2,43.23,60100.0,28.5593,28.6187,28.5065,28.5263,60100.0
2008-09-30 09:55:00,43.22,43.3,43.12,43.3,53600.0,28.5197,28.5725,28.4538,28.5725,53600.0
2008-09-30 10:00:00,43.3,43.61,43.28,43.57,67200.0,28.5725,28.7771,28.5593,28.7507,67200.0
2008-09-30 10:05:00,43.56,43.7,43.45,43.45,41800.0,28.7441,28.8365,28.6715,28.6715,41800.0
2008-09-30 10:10:00,43.46,43.71,43.45,43.71,30700.0,28.6781,28.8431,28.6715,28.8431,30700.0
2008-09-30 10:15:00,43.7,43.85,43.61,43.85,41900.0,28.8365,28.9355,28.7771,28.9355,41900.0
2008-09-30 10:20:00,43.82,43.85,43.69,43.77,29900.0,28.9157,28.9355,28.8299,28.8827,29900.0
2008-09-30 10:25:00,43.76,43.86,43.63,43.69,32300.0,28.8761,28.9421,28.7903,28.8299,32300.0
2008-09-30 10:30:00,43.69,43.98,43.68,43.91,56400.0,28.8299,29.0212,28.8233,28.9751,56400.0
2008-09-30 10:35:00,43.92,44.11,43.89,44.07,61100.0,28.9817,29.107,28.9619,29.0806,61100.0
2008-09-30 10:40:00,44.07,44.25,43.96,44.22,39300.0,29.0806,29.1994,29.0081,29.1796,39300.0
2008-09-30 10:45:00,44.22,44.32,44.12,44.27,63300.0,29.1796,29.2456,29.1136,29.2126,63300.0
2008-09-30 10:50:00,44.26,44.3,44.15,44.27,53800.0,29.206,29.2324,29.1334,29.2126,53800.0
2008-09-30 10:55:00,44.26,44.27,43.99,44.05,38700.0,29.206,29.2126,29.0278,29.0674,38700.0
2008-09-30 11:00:00,44.04,44.15,44.01,44.14,48200.0,29.0608,29.1334,29.041,29.1268,48200.0
2008-09-30 11:05:00,44.14,44.14,44.02,44.09,41900.0,29.1268,29.1268,29.0476,29.0938,41900.0
2008-09-30 11:10:00,44.11,44.16,44.06,44.07,37500.0,29.107,29.14,29.074,29.0806,37500.0
2008-09-30 11:15:00,44.07,44.1,43.9,43.95,83000.0,29.0806,29.1004,28.9685,29.0015,83000.0
2008-09-30 11:20:00,43.97,44.03,43.84,44.03,39400.0,29.0147,29.0542,28.9289,29.0542,39400.0
2008-09-30 11:25:00,44.02,44.07,43.92,44.03,47000.0,29.0476,29.0806,28.9817,29.0542,47000.0
2008-09-30 11:30:00,44.04,44.04,43.89,43.99,33100.0,29.0608,29.0608,28.9619,29.0278,33100.0
2008-09-30 11:35:00,44.0,44.05,43.95,43.99,40300.0,29.0344,29.0674,29.0015,29.0278,40300.0
2008-09-30 11:40:00,44.01,44.07,44.0,44.03,31200.0,29.041,29.0806,29.0344,29.0542,31200.0
2008-09-30 11:45:00,44.03,44.33,44.03,44.32,33900.0,29.0542,29.2522,29.0542,29.2456,33900.0
2008-09-30 11:50:00,44.3,44.33,44.16,44.17,17700.0,29.2324,29.2522,29.14,29.1466,17700.0
2008-09-30 11:55:00,44.16,44.16,44.03,44.05,39600.0,29.14,29.14,29.0542,29.0674,39600.0
2008-09-30 12:00:00,44.06,44.11,43.92,43.96,39600.0,29.074,29.107,28.9817,29.0081,39600.0
2008-09-30 12:05:00,43.96,43.98,43.86,43.97,30900.0,29.0081,29.0212,28.9421,29.0147,30900.0
2008-09-30 12:10:00,43.95,44.02,43.89,43.93,28100.0,29.0015,29.0476,28.9619,28.9883,28100.0
2008-09-30 12:15:00,43.91,43.91,43.83,43.86,24100.0,28.9751,28.9751,28.9223,28.9421,24100.0
2008-09-30 12:20:00,43.87,43.91,43.77,43.8,28200.0,28.9487,28.9751,28.8827,28.9025,28200.0
2008-09-30 12:25:00,43.81,43.84,43.78,43.83,25100.0,28.9091,28.9289,28.8893,28.9223,25100.0
2008-09-30 12:30:00,43.84,43.88,43.78,43.85,18300.0,28.9289,28.9553,28.8893,28.9355,18300.0
2008-09-30 12:35:00,43.83,43.91,43.83,43.86,16600.0,28.9223,28.9751,28.9223,28.9421,16600.0
2008-09-30 12:40:00,43.86,44.05,43.85,44.01,20700.0,28.9421,29.0674,28.9355,29.041,20700.0
2008-09-30 12:45:00,44.01,44.03,43.91,43.91,25700.0,29.041,29.0542,28.9751,28.9751,25700.0
2008-09-30 12:50:00,43.93,43.95,43.86,43.89,15000.0,28.9883,29.0015,28.9421,28.9619,15000.0
2008-09-30 12:55:00,43.88,44.11,43.88,44.04,46000.0,28.9553,29.107,28.9553,29.0608,46000.0
2008-09-30 13:00:00,44.03,44.04,43.79,43.79,19800.0,29.0542,29.0608,28.8959,28.8959,19800.0
2008-09-30 13:05:00,43.8,43.86,43.79,43.83,26900.0,28.9025,28.9421,28.8959,28.9223,26900.0
2008-09-30 13:10:00,43.85,43.9,43.73,43.87,25300.0,28.9355,28.9685,28.8563,28.9487,25300.0
2008-09-30 13:15:00,43.86,44.0,43.8,43.95,23200.0,28.9421,29.0344,28.9025,29.0015,23200.0
2008-09-30 13:20:00,43.93,44.07,43.91,44.07,17400.0,28.9883,29.0806,28.9751,29.0806,17400.0
2008-09-30 13:25:00,44.05,44.17,44.04,44.16,26700.0,29.0674,29.1466,29.0608,29.14,26700.0
2008-09-30 13:30:00,44.16,44.34,44.13,44.23,33700.0,29.14,29.2588,29.1202,29.1862,33700.0
2008-09-30 13:35:00,44.24,44.35,44.23,44.25,32100.0,29.1928,29.2654,29.1862,29.1994,32100.0
2008-09-30 13:40:00,44.23,44.28,44.19,44.21,27900.0,29.1862,29.2192,29.1598,29.173,27900.0
2008-09-30 13:45:00,44.21,44.25,44.14,44.23,21900.0,29.173,29.1994,29.1268,29.1862,21900.0
2008-09-30 13:50:00,44.25,44.36,44.18,44.32,26300.0,29.1994,29.272,29.1532,29.2456,26300.0
2008-09-30 13:55:00,44.33,44.36,44.25,44.26,27400.0,29.2522,29.272,29.1994,29.206,27400.0
2008-09-30 14:00:00,44.27,44.34,44.24,44.29,25800.0,29.2126,29.2588,29.1928,29.2258,25800.0
2008-09-30 14:05:00,44.3,44.43,44.3,44.35,21000.0,29.2324,29.3182,29.2324,29.2654,21000.0
2008-09-30 14:10:00,44.37,44.48,44.34,44.38,23500.0,29.2786,29.3512,29.2588,29.2852,23500.0
2008-09-30 14:15:00,44.38,44.41,44.26,44.29,31700.0,29.2852,29.305,29.206,29.2258,31700.0
2008-09-30 14:20:00,44.29,44.39,44.19,44.38,38000.0,29.2258,29.2918,29.1598,29.2852,38000.0
2008-09-30 14:25:00,44.38,44.44,44.37,44.44,20000.0,29.2852,29.3248,29.2786,29.3248,20000.0
2008-09-30 14:30:00,44.44,44.55,44.41,44.51,43400.0,29.3248,29.3974,29.305,29.371,43400.0
2008-09-30 14:35:00,44.51,44.55,44.41,44.55,63000.0,29.371,29.3974,29.305,29.3974,63000.0
2008-09-30 14:40:00,44.55,44.57,44.47,44.52,67800.0,29.3974,29.4106,29.3446,29.3776,67800.0
2008-09-30 14:45:00,44.52,44.52,44.44,44.45,69100.0,29.3776,29.3776,29.3248,29.3314,69100.0
2008-09-30 14:50:00,44.45,44.55,44.4,44.55,33500.0,29.3314,29.3974,29.2984,29.3974,33500.0
2008-09-30 14:55:00,44.55,44.65,44.53,44.53,76600.0,29.3974,29.4634,29.3842,29.3842,76600.0
2008-09-30 15:00:00,44.55,44.62,44.5,44.6,33400.0,29.3974,29.4436,29.3644,29.4304,33400.0
2008-09-30 15:05:00,44.59,44.69,44.53,44.54,49100.0,29.4238,29.4898,29.3842,29.3908,49100.0
2008-09-30 15:10:00,44.54,44.54,44.4,44.41,32300.0,29.3908,29.3908,29.2984,29.305,32300.0
2008-09-30 15:15:00,44.4,44.51,44.35,44.43,109400.0,29.2984,29.371,29.2654,29.3182,109400.0
2008-09-30 15:20:00,44.43,44.64,44.42,44.62,205600.0,29.3182,29.4568,29.3116,29.4436,205600.0
2008-09-30 15:25:00,44.63,44.71,44.58,44.69,42700.0,29.4502,29.503,29.4172,29.4898,42700.0
2008-09-30 15:30:00,44.68,44.7,44.56,44.56,53700.0,29.4832,29.4964,29.404,29.404,53700.0
2008-09-30 15:35:00,44.56,44.56,44.39,44.4,61700.0,29.404,29.404,29.2918,29.2984,61700.0
2008-09-30 15:40:00,44.39,44.4,44.25,44.37,142000.0,29.2918,29.2984,29.1994,29.2786,142000.0
2008-09-30 15:45:00,44.38,44.63,44.37,44.56,118500.0,29.2852,29.4502,29.2786,29.404,118500.0
2008-09-30 15:50:00,44.55,44.56,44.31,44.35,109500.0,29.3974,29.404,29.239,29.2654,109500.0
2008-09-30 15:55:00,44.34,44.49,44.33,44.49,149600.0,29.2588,29.3578,29.2522,29.3578,149600.0
2008-10-01 09:30:00,43.61,43.77,43.1,43.71,103900.0,28.7771,28.8827,28.4406,28.8431,103900.0
2008-10-01 09:35:00,43.7,43.74,43.34,43.58,99300.0,28.8365,28.8629,28.5989,28.7573,99300.0
2008-10-01 09:40:00,43.6,43.89,43.59,43.83,41000.0,28.7705,28.9619,28.7639,28.9223,41000.0
2008-10-01 09:45:00,43.83,43.9,43.71,43.87,30300.0,28.9223,28.9685,28.8431,28.9487,30300.0
2008-10-01 09:50:00,43.87,43.9,43.76,43.76,30600.0,28.9487,28.9685,28.8761,28.8761,30600.0
2008-10-01 09:55:00,43.76,43.78,43.61,43.61,48500.0,28.8761,28.8893,28.7771,28.7771,48500.0
2008-10-01 10:00:00,43.6,43.61,43.34,43.37,94600.0,28.7705,28.7771,28.5989,28.6187,94600.0
2008-10-01 10:05:00,43.37,43.42,43.25,43.27,61500.0,28.6187,28.6517,28.5395,28.5527,61500.0
2008-10-01 10:10:00,43.27,43.27,43.0,43.1,85800.0,28.5527,28.5527,28.3746,28.4406,85800.0
2008-10-01 10:15:00,43.09,43.12,42.89,43.12,66800.0,28.434,28.4538,28.302,28.4538,66800.0
2008-10-01 10:20:00,43.11,43.2,43.05,43.15,25500.0,28.4472,28.5065,28.4076,28.4736,25500.0
2008-10-01 10:25:00,43.15,43.2,43.07,43.19,23000.0,28.4736,28.5065,28.4208,28.4999,23000.0
2008-10-01 10:30:00,43.2,43.21,43.12,43.15,33800.0,28.5065,28.5131,28.4538,28.4736,33800.0
2008-10-01 10:35:00,43.16,43.2,42.94,42.96,56000.0,28.4802,28.5065,28.335,28.3482,56000.0
2008-10-01 10:40:00,42.97,43.06,42.94,43.04,57100.0,28.3548,28.4142,28.335,28.401,57100.0
2008-10-01 10:45:00,43.05,43.09,43.0,43.01,32800.0,28.4076,28.434,28.3746,28.3812,32800.0
2008-10-01 10:50:00,43.01,43.01,42.84,42.89,37200.0,28.3812,28.3812,28.269,28.302,37200.0
2008-10-01 10:55:00,42.9,42.91,42.77,42.83,37300.0,28.3086,28.3152,28.2228,28.2624,37300.0
2008-10-01 11:00:00,42.84,42.87,42.69,42.71,52300.0,28.269,28.2888,28.17,28.1832,52300.0
2008-10-01 11:05:00,42.71,42.8,42.7,42.79,32100.0,28.1832,28.2426,28.1766,28.236,32100.0
2008-10-01 11:10:00,42.8,42.81,42.69,42.76,29200.0,28.2426,28.2492,28.17,28.2162,29200.0
2008-10-01 11:15:00,42.77,42.81,42.76,42.77,20200.0,28.2228,28.2492,28.2162,28.2228,20200.0
2008-10-01 11:20:00,42.77,42.83,42.76,42.78,44100.0,28.2228,28.2624,28.2162,28.2294,44100.0
2008-10-01 11:25:00,42.78,42.91,42.74,42.81,46600.0,28.2294,28.3152,28.203,28.2492,46600.0
2008-10-01 11:30:00,42.82,42.84,42.72,42.72,26000.0,28.2558,28.269,28.1898,28.1898,26000.0
2008-10-01 11:35:00,42.73,42.75,42.67,42.74,37600.0,28.1964,28.2096,28.1568,28.203,37600.0
2008-10-01 11:40:00,42.74,42.75,42.68,42.72,48100.0,28.203,28.2096,28.1634,28.1898,48100.0
2008-10-01 11:45:00,42.72,42.75,42.67,42.7,43900.0,28.1898,28.2096,28.1568,28.1766,43900.0
2008-10-01 11:50:00,42.72,42.75,42.67,42.75,24700.0,28.1898,28.2096,28.1568,28.2096,24700.0
2008-10-01 11:55:00,42.75,42.75,42.62,42.63,29500.0,28.2096,28.2096,28.1238,28.1304,29500.0
2008-10-01 12:00:00,42.63,42.65,42.42,42.44,87100.0,28.1304,28.1436,27.9918,28.005,87100.0
2008-10-01 12:05:00,42.43,42.59,42.43,42.58,38600.0,27.9984,28.104,27.9984,28.0974,38600.0
2008-10-01 12:10:00,42.58,42.62,42.54,42.61,50300.0,28.0974,28.1238,28.071,28.1172,50300.0
2008-10-01 12:15:00,42.62,42.77,42.6,42.67,75800.0,28.1238,28.2228,28.1106,28.1568,75800.0
2008-10-01 12:20:00,42.65,42.67,42.56,42.64,38500.0,28.1436,28.1568,28.0842,28.137,38500.0
2008-10-01 12:25:00,42.64,42.68,42.56,42.66,32100.0,28.137,28.1634,28.0842,28.1502,32100.0
2008-10-01 12:30:00,42.67,42.85,42.66,42.79,72700.0,28.1568,28.2756,28.1502,28.236,72700.0
2008-10-01 12:35:00,42.79,42.81,42.72,42.76,65800.0,28.236,28.2492,28.1898,28.2162,65800.0
2008-10-01 12:40:00,42.76,42.8,42.67,42.67,78400.0,28.2162,28.2426,28.1568,28.1568,78400.0
2008-10-01 12:45:00,42.68,42.82,42.68,42.82,48400.0,28.1634,28.2558,28.1634,28.2558,48400.0
2008-10-01 12:50:00,42.82,43.1,42.81,42.92,74600.0,28.2558,28.4406,28.2492,28.3218,74600.0
2008-10-01 12:55:00,42.92,42.97,42.89,42.92,47200.0,28.3218,28.3548,28.302,28.3218,47200.0
2008-10-01 13:00:00,42.89,42.93,42.71,42.74,30100.0,28.302,28.3284,28.1832,28.203,30100.0
2008-10-01 13:05:00,42.75,42.81,42.7,42.76,25100.0,28.2096,28.2492,28.1766,28.2162,25100.0
2008-10-01 13:10:00,42.76,42.8,42.61,42.64,26100.0,28.2162,28.2426,28.1172,28.137,26100.0
2008-10-01 13:15:00,42.65,42.7,42.6,42.63,20400.0,28.1436,28.1766,28.1106,28.1304,20400.0
2008-10-01 13:20:00,42.61,42.66,42.54,42.57,23400.0,28.1172,28.1502,28.071,28.0908,23400.0
2008-10-01 13:25:00,42.56,42.59,42.47,42.56,26400.0,28.0842,28.104,28.0248,28.0842,26400.0
2008-10-01 13:30:00,42.57,42.58,42.28,42.32,40900.0,28.0908,28.0974,27.8995,27.9259,40900.0
2008-10-01 13:35:00,42.32,42.34,42.24,42.25,39600.0,27.9259,27.9391,27.8731,27.8797,39600.0
2008-10-01 13:40:00,42.26,42.71,42.12,42.44,103200.0,27.8863,28.1832,27.7939,28.005,103200.0
2008-10-01 13:45:00,42.72,42.74,42.31,42.42,96600.0,28.1898,28.203,27.9193,27.9918,96600.0
2008-10-01 13:50:00,42.42,42.73,42.38,42.6,72700.0,27.9918,28.1964,27.9655,28.1106,72700.0
2008-10-01 13:55:00,42.6,42.66,42.33,42.35,56200.0,28.1106,28.1502,27.9325,27.9457,56200.0
2008-10-01 14:00:00,42.36,42.4,42.16,42.16,38200.0,27.9523,27.9786,27.8203,27.8203,38200.0
2008-10-01 14:05:00,42.16,42.48,42.16,42.46,73600.0,27.8203,28.0314,27.8203,28.0182,73600.0
2008-10-01 14:10:00,42.48,42.58,42.38,42.54,31000.0,28.0314,28.0974,27.9655,28.071,31000.0
2008-10-01 14:15:00,42.55,42.73,42.55,42.73,38100.0,28.0776,28.1964,28.0776,28.1964,38100.0
2008-10-01 14:20:00,42.71,42.8,42.63,42.71,46200.0,28.1832,28.2426,28.1304,28.1832,46200.0
2008-10-01 14:25:00,42.72,42.72,42.55,42.65,42400.0,28.1898,28.1898,28.0776,28.1436,42400.0
2008-10-01 14:30:00,42.64,42.67,42.47,42.55,26200.0,28.137,28.1568,28.0248,28.0776,26200.0
2008-10-01 14:35:00,42.53,42.62,42.5,42.61,21000.0,28.0644,28.1238,28.0446,28.1172,21000.0
2008-10-01 14:40:00,42.63,42.84,42.6,42.84,54400.0,28.1304,28.269,28.1106,28.269,54400.0
2008-10-01 14:45:00,42.8,42.83,42.7,42.79,35100.0,28.2426,28.2624,28.1766,28.236,35100.0
2008-10-01 14:50:00,42.78,42.88,42.72,42.81,26900.0,28.2294,28.2954,28.1898,28.2492,26900.0
2008-10-01 14:55:00,42.79,42.82,42.51,42.61,101000.0,28.236,28.2558,28.0512,28.1172,101000.0
2008-10-01 15:00:00,42.61,42.64,42.4,42.41,50600.0,28.1172,28.137,27.9786,27.9852,50600.0
2008-10-01 15:05:00,42.42,42.48,42.37,42.42,43000.0,27.9918,28.0314,27.9589,27.9918,43000.0
2008-10-01 15:10:00,42.4,42.42,42.27,42.33,91600.0,27.9786,27.9918,27.8929,27.9325,91600.0
2008-10-01 15:15:00,42.31,42.35,42.17,42.31,40800.0,27.9193,27.9457,27.8269,27.9193,40800.0
2008-10-01 15:20:00,42.29,42.31,42.21,42.29,43600.0,27.9061,27.9193,27.8533,27.9061,43600.0
2008-10-01 15:25:00,42.28,42.38,42.23,42.33,39500.0,27.8995,27.9655,27.8665,27.9325,39500.0
2008-10-01 15:30:00,42.33,42.39,42.28,42.35,98000.0,27.9325,27.9721,27.8995,27.9457,98000.0
2008-10-01 15:35:00,42.35,42.37,42.06,42.08,114000.0,27.9457,27.9589,27.7543,27.7675,114000.0
2008-10-01 15:40:00,42.09,42.14,42.02,42.14,92400.0,27.7741,27.8071,27.7279,27.8071,92400.0
2008-10-01 15:45:00,42.13,42.39,42.1,42.15,80500.0,27.8005,27.9721,27.7807,27.8137,80500.0
2008-10-01 15:50:00,42.15,42.3,42.13,42.29,101500.0,27.8137,27.9127,27.8005,27.9061,101500.0
2008-10-01 15:55:00,42.29,42.65,42.28,42.57,261300.0,27.9061,28.1436,27.8995,28.0908,261300.0
2008-10-02 09:30:00,42.29,42.45,41.54,41.69,77100.0,27.9061,28.0116,27.4112,27.5101,77100.0
2008-10-02 09:35:00,41.71,41.74,41.12,41.15,59800.0,27.5233,27.5431,27.134,27.1538,59800.0
2008-10-02 09:40:00,41.15,41.37,41.1,41.11,63900.0,27.1538,27.299,27.1208,27.1274,63900.0
2008-10-02 09:45:00,41.1,41.25,41.07,41.2,75600.0,27.1208,27.2198,27.101,27.1868,75600.0
2008-10-02 09:50:00,41.2,41.25,41.07,41.16,45800.0,27.1868,27.2198,27.101,27.1604,45800.0
2008-10-02 09:55:00,41.13,41.19,40.88,40.91,57600.0,27.1406,27.1802,26.9756,26.9954,57600.0
2008-10-02 10:00:00,40.89,40.89,40.64,40.68,73000.0,26.9822,26.9822,26.8173,26.8437,73000.0
2008-10-02 10:05:00,40.68,40.78,40.6,40.75,126000.0,26.8437,26.9097,26.7909,26.8899,126000.0
2008-10-02 10:10:00,40.72,40.97,40.72,40.92,43500.0,26.8701,27.035,26.8701,27.002,43500.0
2008-10-02 10:15:00,40.92,41.0,40.87,40.92,44500.0,27.002,27.0548,26.969,27.002,44500.0
2008-10-02 10:20:00,40.92,40.95,40.82,40.88,76200.0,27.002,27.0218,26.936,26.9756,76200.0
2008-10-02 10:25:00,40.87,40.96,40.78,40.92,54200.0,26.969,27.0284,26.9097,27.002,54200.0
2008-10-02 10:30:00,40.94,40.97,40.88,40.96,54000.0,27.0152,27.035,26.9756,27.0284,54000.0
2008-10-02 10:35:00,40.96,41.06,40.91,40.93,58600.0,27.0284,27.0944,26.9954,27.0086,58600.0
2008-10-02 10:40:00,40.93,40.94,40.77,40.79,53500.0,27.0086,27.0152,26.9031,26.9163,53500.0
2008-10-02 10:45:00,40.79,40.92,40.79,40.9,64000.0,26.9163,27.002,26.9163,26.9888,64000.0
2008-10-02 10:50:00,40.89,41.01,40.86,41.01,54600.0,26.9822,27.0614,26.9624,27.0614,54600.0
2008-10-02 10:55:00,41.01,41.16,40.97,41.04,68700.0,27.0614,27.1604,27.035,27.0812,68700.0
2008-10-02 11:00:00,41.04,41.05,40.93,40.93,39000.0,27.0812,27.0878,27.0086,27.0086,39000.0
2008-10-02 11:05:00,40.93,40.95,40.73,40.77,104000.0,27.0086,27.0218,26.8767,26.9031,104000.0
2008-10-02 11:10:00,40.77,40.82,40.64,40.73,93500.0,26.9031,26.936,26.8173,26.8767,93500.0
2008-10-02 11:15:00,40.72,40.91,40.62,40.91,49300.0,26.8701,26.9954,26.8041,26.9954,49300.0
2008-10-02 11:20:00,40.91,40.99,40.87,40.87,32900.0,26.9954,27.0482,26.969,26.969,32900.0
2008-10-02 11:25:00,40.87,41.13,40.87,41.13,45100.0,26.969,27.1406,26.969,27.1406,45100.0
2008-10-02 11:30:00,41.13,41.25,41.13,41.21,75600.0,27.1406,27.2198,27.1406,27.1934,75600.0
2008-10-02 11:35:00,41.21,41.35,41.21,41.33,57800.0,27.1934,27.2858,27.1934,27.2726,57800.0
2008-10-02 11:40:00,41.33,41.44,41.3,41.41,60700.0,27.2726,27.3452,27.2528,27.3254,60700.0
2008-10-02 11:45:00,41.41,41.55,41.41,41.5,66600.0,27.3254,27.4178,27.3254,27.3848,66600.0
2008-10-02 11:50:00,41.5,41.55,41.5,41.52,67100.0,27.3848,27.4178,27.3848,27.398,67100.0
2008-10-02 11:55:00,41.52,41.72,41.5,41.71,60700.0,27.398,27.5299,27.3848,27.5233,60700.0
2008-10-02 12:00:00,41.7,41.8,41.7,41.75,64600.0,27.5167,27.5827,27.5167,27.5497,64600.0
2008-10-02 12:05:00,41.77,41.82,41.75,41.8,44600.0,27.5629,27.5959,27.5497,27.5827,44600.0
2008-10-02 12:10:00,41.8,41.93,41.8,41.91,98700.0,27.5827,27.6685,27.5827,27.6553,98700.0
2008-10-02 12:15:00,41.91,42.13,41.9,42.13,78900.0,27.6553,27.8005,27.6487,27.8005,78900.0
2008-10-02 12:20:00,42.13,42.2,42.05,42.15,109200.0,27.8005,27.8467,27.7477,27.8137,109200.0
2008-10-02 12:25:00,42.15,42.16,42.06,42.07,92800.0,27.8137,27.8203,27.7543,27.7609,92800.0
2008-10-02 12:30:00,42.07,42.11,41.97,41.99,62900.0,27.7609,27.7873,27.6949,27.7081,62900.0
2008-10-02 12:35:00,41.98,41.99,41.8,41.82,39400.0,27.7015,27.7081,27.5827,27.5959,39400.0
2008-10-02 12:40:00,41.82,41.89,41.79,41.8,46200.0,27.5959,27.6421,27.5761,27.5827,46200.0
2008-10-02 12:45:00,41.8,41.85,41.74,41.76,155900.0,27.5827,27.6157,27.5431,27.5563,155900.0
2008-10-02 12:50:00,41.78,41.85,41.74,41.83,30600.0,27.5695,27.6157,27.5431,27.6025,30600.0
2008-10-02 12:55:00,41.81,41.92,41.81,41.89,42700.0,27.5893,27.6619,27.5893,27.6421,42700.0
2008-10-02 13:00:00,41.89,41.89,41.79,41.87,42000.0,27.6421,27.6421,27.5761,27.6289,42000.0
2008-10-02 13:05:00,41.88,41.93,41.84,41.91,55400.0,27.6355,27.6685,27.6091,27.6553,55400.0
2008-10-02 13:10:00,41.9,41.93,41.6,41.73,54400.0,27.6487,27.6685,27.4508,27.5365,54400.0
2008-10-02 13:15:00,41.73,41.79,41.62,41.77,30000.0,27.5365,27.5761,27.4639,27.5629,30000.0
2008-10-02 13:20:00,41.78,41.81,41.75,41.79,23900.0,27.5695,27.5893,27.5497,27.5761,23900.0
2008-10-02 13:25:00,41.78,41.79,41.73,41.79,40500.0,27.5695,27.5761,27.5365,27.5761,40500.0
2008-10-02 13:30:00,41.8,41.9,41.8,41.89,59100.0,27.5827,27.6487,27.5827,27.6421,59100.0
2008-10-02 13:35:00,41.88,41.89,41.76,41.76,40500.0,27.6355,27.6421,27.5563,27.5563,40500.0
2008-10-02 13:40:00,41.76,42.21,41.73,42.21,88100.0,27.5563,27.8533,27.5365,27.8533,88100.0
2008-10-02 13:45:00,42.19,42.4,42.16,42.25,102100.0,27.8401,27.9786,27.8203,27.8797,102100.0
2008-10-02 13:50:00,42.25,42.28,41.85,41.98,96700.0,27.8797,27.8995,27.6157,27.7015,96700.0
2008-10-02 13:55:00,41.96,42.12,41.87,42.1,57000.0,27.6883,27.7939,27.6289,27.7807,57000.0
2008-10-02 14:00:00,42.08,42.25,42.01,42.03,45400.0,27.7675,27.8797,27.7213,27.7345,45400.0
2008-10-02 14:05:00,42.04,42.12,41.93,42.01,41600.0,27.7411,27.7939,27.6685,27.7213,41600.0
2008-10-02 14:10:00,42.02,42.29,41.99,42.25,57800.0,27.7279,27.9061,27.7081,27.8797,57800.0
2008-10-02 14:15:00,42.25,42.3,42.12,42.15,62600.0,27.8797,27.9127,27.7939,27.8137,62600.0
2008-10-02 14:20:00,42.17,42.19,41.92,41.93,65400.0,27.8269,27.8401,27.6619,27.6685,65400.0
2008-10-02 14:25:00,41.92,42.03,41.92,41.93,38100.0,27.6619,27.7345,27.6619,27.6685,38100.0
2008-10-02 14:30:00,41.94,42.01,41.75,41.79,84500.0,27.6751,27.7213,27.5497,27.5761,84500.0
2008-10-02 14:35:00,41.78,41.82,41.66,41.79,78200.0,27.5695,27.5959,27.4903,27.5761,78200.0
2008-10-02 14:40:00,41.78,41.9,41.74,41.75,58800.0,27.5695,27.6487,27.5431,27.5497,58800.0
2008-10-02 14:45:00,41.75,42.0,41.74,41.98,83700.0,27.5497,27.7147,27.5431,27.7015,83700.0
2008-10-02 14:50:00,41.98,42.0,41.85,41.96,61300.0,27.7015,27.7147,27.6157,27.6883,61300.0
2008-10-02 14:55:00,41.97,42.16,41.97,42.03,104500.0,27.6949,27.8203,27.6949,27.7345,104500.0
2008-10-02 15:00:00,42.04,42.05,41.92,41.97,78000.0,27.7411,27.7477,27.6619,27.6949,78000.0
2008-10-02 15:05:00,41.99,41.99,41.86,41.91,85700.0,27.7081,27.7081,27.6223,27.6553,85700.0
2008-10-02 15:10:00,41.91,42.02,41.9,41.99,88900.0,27.6553,27.7279,27.6487,27.7081,88900.0
2008-10-02 15:15:00,41.99,42.01,41.83,41.85,115300.0,27.7081,27.7213,27.6025,27.6157,115300.0
2008-10-02 15:20:00,41.86,42.03,41.85,42.03,97500.0,27.6223,27.7345,27.6157,27.7345,97500.0
2008-10-02 15:25:00,42.03,42.04,41.92,42.03,108900.0,27.7345,27.7411,27.6619,27.7345,108900.0
2008-10-02 15:30:00,42.04,42.15,42.0,42.1,171800.0,27.7411,27.8137,27.7147,27.7807,171800.0
2008-10-02 15:35:00,42.1,42.26,42.06,42.2,182200.0,27.7807,27.8863,27.7543,27.8467,182200.0
2008-10-02 15:40:00,42.19,42.19,41.88,41.88,262900.0,27.8401,27.8401,27.6355,27.6355,262900.0
2008-10-02 15:45:00,41.88,41.9,41.76,41.85,187200.0,27.6355,27.6487,27.5563,27.6157,187200.0
2008-10-02 15:50:00,41.85,41.94,41.81,41.92,208000.0,27.6157,27.6751,27.5893,27.6619,208000.0
2008-10-02 15:55:00,41.93,42.08,41.84,41.91,255600.0,27.6685,27.7675,27.6091,27.6553,255600.0
2008-10-03 09:30:00,42.39,43.05,42.36,42.51,48600.0,27.9721,28.4076,27.9523,28.0512,48600.0
2008-10-03 09:35:00,42.54,42.68,42.45,42.51,40200.0,28.071,28.1634,28.0116,28.0512,40200.0
2008-10-03 09:40:00,42.52,42.76,42.52,42.57,72200.0,28.0578,28.2162,28.0578,28.0908,72200.0
2008-10-03 09:45:00,42.57,42.8,42.5,42.62,81400.0,28.0908,28.2426,28.0446,28.1238,81400.0
2008-10-03 09:50:00,42.62,42.64,42.44,42.49,43100.0,28.1238,28.137,28.005,28.038,43100.0
2008-10-03 09:55:00,42.51,42.57,42.32,42.47,37400.0,28.0512,28.0908,27.9259,28.0248,37400.0
2008-10-03 10:00:00,42.5,42.54,42.32,42.35,37400.0,28.0446,28.071,27.9259,27.9457,37400.0
2008-10-03 10:05:00,42.34,42.37,42.19,42.23,25900.0,27.9391,27.9589,27.8401,27.8665,25900.0
2008-10-03 10:10:00,42.23,42.3,42.14,42.29,33700.0,27.8665,27.9127,27.8071,27.9061,33700.0
2008-10-03 10:15:00,42.29,42.37,42.19,42.21,44100.0,27.9061,27.9589,27.8401,27.8533,44100.0
2008-10-03 10:20:00,42.22,42.32,42.1,42.16,71300.0,27.8599,27.9259,27.7807,27.8203,71300.0
2008-10-03 10:25:00,42.13,42.37,42.11,42.36,33900.0,27.8005,27.9589,27.7873,27.9523,33900.0
2008-10-03 10:30:00,42.35,42.54,42.33,42.49,24500.0,27.9457,28.071,27.9325,28.038,24500.0
2008-10-03 10:35:00,42.48,42.52,42.37,42.4,26200.0,28.0314,28.0578,27.9589,27.9786,26200.0
2008-10-03 10:40:00,42.42,42.43,42.28,42.29,17700.0,27.9918,27.9984,27.8995,27.9061,17700.0
2008-10-03 10:45:00,42.28,42.42,42.28,42.37,23600.0,27.8995,27.9918,27.8995,27.9589,23600.0
2008-10-03 10:50:00,42.38,42.55,42.38,42.53,30900.0,27.9655,28.0776,27.9655,28.0644,30900.0
2008-10-03 10:55:00,42.54,42.55,42.45,42.55,26900.0,28.071,28.0776,28.0116,28.0776,26900.0
2008-10-03 11:00:00,42.56,42.82,42.56,42.7,21800.0,28.0842,28.2558,28.0842,28.1766,21800.0
2008-10-03 11:05:00,42.7,42.76,42.58,42.7,25700.0,28.1766,28.2162,28.0974,28.1766,25700.0
2008-10-03 11:10:00,42.72,42.82,42.65,42.65,48000.0,28.1898,28.2558,28.1436,28.1436,48000.0
2008-10-03 11:15:00,42.66,42.76,42.56,42.56,34700.0,28.1502,28.2162,28.0842,28.0842,34700.0
2008-10-03 11:20:00,42.57,42.69,42.47,42.66,21700.0,28.0908,28.17,28.0248,28.1502,21700.0
2008-10-03 11:25:00,42.66,42.69,42.58,42.61,31100.0,28.1502,28.17,28.0974,28.1172,31100.0
2008-10-03 11:30:00,42.61,42.73,42.61,42.7,25500.0,28.1172,28.1964,28.1172,28.1766,25500.0
2008-10-03 11:35:00,42.72,42.77,42.64,42.75,39300.0,28.1898,28.2228,28.137,28.2096,39300.0
2008-10-03 11:40:00,42.76,42.81,42.63,42.67,25500.0,28.2162,28.2492,28.1304,28.1568,25500.0
2008-10-03 11:45:00,42.67,42.68,42.45,42.48,26700.0,28.1568,28.1634,28.0116,28.0314,26700.0
2008-10-03 11:50:00,42.5,42.53,42.38,42.5,38200.0,28.0446,28.0644,27.9655,28.0446,38200.0
2008-10-03 11:55:00,42.5,42.66,42.46,42.53,21200.0,28.0446,28.1502,28.0182,28.0644,21200.0
2008-10-03 12:00:00,42.53,42.6,42.48,42.54,17000.0,28.0644,28.1106,28.0314,28.071,17000.0
2008-10-03 12:05:00,42.54,42.54,42.3,42.38,18600.0,28.071,28.071,27.9127,27.9655,18600.0
2008-10-03 12:10:00,42.38,42.53,42.36,42.49,19600.0,27.9655,28.0644,27.9523,28.038,19600.0
2008-10-03 12:15:00,42.5,42.54,42.37,42.4,27800.0,28.0446,28.071,27.9589,27.9786,27800.0
2008-10-03 12:20:00,42.41,42.41,42.05,42.08,42600.0,27.9852,27.9852,27.7477,27.7675,42600.0
2008-10-03 12:25:00,42.1,42.15,42.05,42.15,36000.0,27.7807,27.8137,27.7477,27.8137,36000.0
2008-10-03 12:30:00,42.15,42.31,42.15,42.27,18500.0,27.8137,27.9193,27.8137,27.8929,18500.0
2008-10-03 12:35:00,42.27,42.44,42.26,42.44,17600.0,27.8929,28.005,27.8863,28.005,17600.0
2008-10-03 12:40:00,42.43,42.53,42.39,42.4,55100.0,27.9984,28.0644,27.9721,27.9786,55100.0
2008-10-03 12:45:00,42.4,42.46,42.28,42.4,36100.0,27.9786,28.0182,27.8995,27.9786,36100.0
2008-10-03 12:50:00,42.37,42.46,42.31,42.37,37000.0,27.9589,28.0182,27.9193,27.9589,37000.0
2008-10-03 12:55:00,42.37,42.43,42.3,42.35,39900.0,27.9589,27.9984,27.9127,27.9457,39900.0
2008-10-03 13:00:00,42.38,42.38,42.23,42.38,26800.0,27.9655,27.9655,27.8665,27.9655,26800.0
2008-10-03 13:05:00,42.38,42.58,42.21,42.4,104100.0,27.9655,28.0974,27.8533,27.9786,104100.0
2008-10-03 13:10:00,42.4,42.4,41.81,42.12,109100.0,27.9786,27.9786,27.5893,27.7939,109100.0
2008-10-03 13:15:00,42.11,42.14,41.81,42.08,95700.0,27.7873,27.8071,27.5893,27.7675,95700.0
2008-10-03 13:20:00,42.1,42.29,41.81,41.86,71200.0,27.7807,27.9061,27.5893,27.6223,71200.0
2008-10-03 13:25:00,41.86,42.09,41.41,41.7,77100.0,27.6223,27.7741,27.3254,27.5167,77100.0
2008-10-03 13:30:00,41.7,41.75,41.22,41.34,68800.0,27.5167,27.5497,27.2,27.2792,68800.0
2008-10-03 13:35:00,41.35,41.63,41.26,41.54,91500.0,27.2858,27.4705,27.2264,27.4112,91500.0
2008-10-03 13:40:00,41.56,41.59,41.0,41.0,45400.0,27.4244,27.4442,27.0548,27.0548,45400.0
2008-10-03 13:45:00,41.03,41.44,41.01,41.38,43600.0,27.0746,27.3452,27.0614,27.3056,43600.0
2008-10-03 13:50:00,41.37,41.68,41.25,41.27,105900.0,27.299,27.5035,27.2198,27.233,105900.0
2008-10-03 13:55:00,41.27,41.58,41.23,41.49,39200.0,27.233,27.4376,27.2066,27.3782,39200.0
2008-10-03 14:00:00,41.49,41.52,41.16,41.36,39900.0,27.3782,27.398,27.1604,27.2924,39900.0
2008-10-03 14:05:00,41.39,41.6,41.36,41.55,31800.0,27.3122,27.4508,27.2924,27.4178,31800.0
2008-10-03 14:10:00,41.55,41.72,41.52,41.58,28900.0,27.4178,27.5299,27.398,27.4376,28900.0
2008-10-03 14:15:00,41.59,41.62,41.33,41.39,36700.0,27.4442,27.4639,27.2726,27.3122,36700.0
2008-10-03 14:20:00,41.39,41.42,41.2,41.31,51500.0,27.3122,27.332,27.1868,27.2594,51500.0
2008-10-03 14:25:00,41.31,41.31,40.88,40.98,80900.0,27.2594,27.2594,26.9756,27.0416,80900.0
2008-10-03 14:30:00,40.98,41.05,40.75,40.85,52900.0,27.0416,27.0878,26.8899,26.9558,52900.0
2008-10-03 14:35:00,40.85,41.21,40.84,41.14,30900.0,26.9558,27.1934,26.9492,27.1472,30900.0
2008-10-03 14:40:00,41.17,41.26,41.03,41.12,27100.0,27.167,27.2264,27.0746,27.134,27100.0
2008-10-03 14:45:00,41.08,41.12,40.88,41.12,55500.0,27.1076,27.134,26.9756,27.134,55500.0
2008-10-03 14:50:00,41.12,41.3,41.09,41.26,32400.0,27.134,27.2528,27.1142,27.2264,32400.0
2008-10-03 14:55:00,41.27,41.49,41.17,41.4,34000.0,27.233,27.3782,27.167,27.3188,34000.0
2008-10-03 15:00:00,41.4,41.58,41.37,41.48,33100.0,27.3188,27.4376,27.299,27.3716,33100.0
2008-10-03 15:05:00,41.45,41.49,41.25,41.3,33000.0,27.3518,27.3782,27.2198,27.2528,33000.0
2008-10-03 15:10:00,41.29,41.32,41.19,41.21,29200.0,27.2462,27.266,27.1802,27.1934,29200.0
2008-10-03 15:15:00,41.22,41.29,41.02,41.08,29200.0,27.2,27.2462,27.068,27.1076,29200.0
2008-10-03 15:20:00,41.08,41.08,40.88,40.89,30000.0,27.1076,27.1076,26.9756,26.9822,30000.0
2008-10-03 15:25:00,40.86,40.97,40.75,40.9,41000.0,26.9624,27.035,26.8899,26.9888,41000.0
2008-10-03 15:30:00,40.91,41.19,40.91,41.05,59200.0,26.9954,27.1802,26.9954,27.0878,59200.0
2008-10-03 15:35:00,41.03,41.08,40.76,40.8,48800.0,27.0746,27.1076,26.8965,26.9229,48800.0
2008-10-03 15:40:00,40.79,40.79,40.47,40.52,66000.0,26.9163,26.9163,26.7051,26.7381,66000.0
2008-10-03 15:45:00,40.53,40.58,40.39,40.44,58400.0,26.7447,26.7777,26.6523,26.6853,58400.0
2008-10-03 15:50:00,40.45,40.59,40.44,40.58,82900.0,26.6919,26.7843,26.6853,26.7777,82900.0
2008-10-03 15:55:00,40.6,40.63,40.41,40.45,96300.0,26.7909,26.8107,26.6655,26.6919,96300.0
2008-10-06 09:30:00,39.12,39.41,38.59,39.24,95900.0,25.8143,26.0056,25.4645,25.8934,95900.0
2008-10-06 09:35:00,39.24,39.5,39.14,39.29,73600.0,25.8934,26.065,25.8275,25.9264,73600.0
2008-10-06 09:40:00,39.29,39.47,39.04,39.13,59000.0,25.9264,26.0452,25.7615,25.8209,59000.0
2008-10-06 09:45:00,39.13,39.25,39.0,39.24,50600.0,25.8209,25.9,25.7351,25.8934,50600.0
2008-10-06 09:50:00,39.24,39.3,39.04,39.13,52600.0,25.8934,25.933,25.7615,25.8209,52600.0
2008-10-06 09:55:00,39.09,39.1,38.6,38.71,65500.0,25.7945,25.8011,25.4711,25.5437,65500.0
2008-10-06 10:00:00,38.72,38.88,38.59,38.73,55900.0,25.5503,25.6559,25.4645,25.5569,55900.0
2008-10-06 10:05:00,38.72,39.04,38.7,39.01,82000.0,25.5503,25.7615,25.5371,25.7417,82000.0
2008-10-06 10:10:00,39.0,39.03,38.76,38.77,47600.0,25.7351,25.7549,25.5767,25.5833,47600.0
2008-10-06 10:15:00,38.75,38.92,38.4,38.5,64100.0,25.5701,25.6823,25.3392,25.4051,64100.0
2008-10-06 10:20:00,38.53,38.76,38.4,38.63,43000.0,25.4249,25.5767,25.3392,25.4909,43000.0
2008-10-06 10:25:00,38.62,38.73,38.4,38.54,44600.0,25.4843,25.5569,25.3392,25.4315,44600.0
2008-10-06 10:30:00,38.54,38.58,38.41,38.49,36700.0,25.4315,25.4579,25.3458,25.3985,36700.0
2008-10-06 10:35:00,38.46,38.53,38.07,38.15,77400.0,25.3787,25.4249,25.1214,25.1742,77400.0
2008-10-06 10:40:00,38.15,38.21,37.62,37.79,61700.0,25.1742,25.2138,24.8245,24.9366,61700.0
2008-10-06 10:45:00,37.79,38.37,37.76,38.25,62000.0,24.9366,25.3194,24.9168,25.2402,62000.0
2008-10-06 10:50:00,38.27,38.48,38.18,38.36,70000.0,25.2534,25.3919,25.194,25.3128,70000.0
2008-10-06 10:55:00,38.33,38.53,38.25,38.45,49300.0,25.293,25.4249,25.2402,25.3721,49300.0
2008-10-06 11:00:00,38.46,38.88,38.44,38.88,63800.0,25.3787,25.6559,25.3655,25.6559,63800.0
2008-10-06 11:05:00,38.87,38.88,38.59,38.88,34200.0,25.6493,25.6559,25.4645,25.6559,34200.0
2008-10-06 11:10:00,38.88,39.01,38.63,38.74,56800.0,25.6559,25.7417,25.4909,25.5635,56800.0
2008-10-06 11:15:00,38.77,39.0,38.75,39.0,44100.0,25.5833,25.7351,25.5701,25.7351,44100.0
2008-10-06 11:20:00,39.02,39.07,38.83,38.97,33200.0,25.7483,25.7813,25.6229,25.7153,33200.0
2008-10-06 11:25:00,38.97,39.21,38.97,39.19,40400.0,25.7153,25.8737,25.7153,25.8605,40400.0
2008-10-06 11:30:00,39.18,39.19,38.79,38.93,52100.0,25.8539,25.8605,25.5965,25.6889,52100.0
2008-10-06 11:35:00,38.92,39.01,38.72,38.86,31200.0,25.6823,25.7417,25.5503,25.6427,31200.0
2008-10-06 11:40:00,38.84,38.84,38.64,38.74,25600.0,25.6295,25.6295,25.4975,25.5635,25600.0
2008-10-06 11:45:00,38.74,38.84,38.55,38.59,38600.0,25.5635,25.6295,25.4381,25.4645,38600.0
2008-10-06 11:50:00,38.58,38.59,38.45,38.45,28800.0,25.4579,25.4645,25.3721,25.3721,28800.0
2008-10-06 11:55:00,38.46,38.66,38.44,38.65,38300.0,25.3787,25.5107,25.3655,25.5041,38300.0
2008-10-06 12:00:00,38.64,38.88,38.64,38.74,24600.0,25.4975,25.6559,25.4975,25.5635,24600.0
2008-10-06 12:05:00,38.72,38.85,38.55,38.55,20700.0,25.5503,25.6361,25.4381,25.4381,20700.0
2008-10-06 12:10:00,38.55,38.66,38.44,38.58,28700.0,25.4381,25.5107,25.3655,25.4579,28700.0
2008-10-06 12:15:00,38.59,38.67,38.4,38.67,39500.0,25.4645,25.5173,25.3392,25.5173,39500.0
2008-10-06 12:20:00,38.66,38.69,38.52,38.66,20200.0,25.5107,25.5305,25.4183,25.5107,20200.0
2008-10-06 12:25:00,38.69,38.69,38.37,38.53,30700.0,25.5305,25.5305,25.3194,25.4249,30700.0
2008-10-06 12:30:00,38.52,38.66,38.46,38.48,28600.0,25.4183,25.5107,25.3787,25.3919,28600.0
2008-10-06 12:35:00,38.49,38.57,38.23,38.23,27800.0,25.3985,25.4513,25.227,25.227,27800.0
2008-10-06 12:40:00,38.23,38.37,38.17,38.32,24700.0,25.227,25.3194,25.1874,25.2864,24700.0
2008-10-06 12:45:00,38.3,38.44,38.12,38.41,37600.0,25.2732,25.3655,25.1544,25.3458,37600.0
2008-10-06 12:50:00,38.42,38.53,38.36,38.38,20100.0,25.3524,25.4249,25.3128,25.326,20100.0
2008-10-06 12:55:00,38.38,38.4,38.18,38.23,25600.0,25.326,25.3392,25.194,25.227,25600.0
2008-10-06 13:00:00,38.25,38.46,38.05,38.43,46300.0,25.2402,25.3787,25.1082,25.359,46300.0
2008-10-06 13:05:00,38.44,38.51,38.4,38.42,33500.0,25.3655,25.4117,25.3392,25.3524,33500.0
2008-10-06 13:10:00,38.41,38.5,38.32,38.38,16600.0,25.3458,25.4051,25.2864,25.326,16600.0
2008-10-06 13:15:00,38.37,38.61,38.31,38.59,33000.0,25.3194,25.4777,25.2798,25.4645,33000.0
2008-10-06 13:20:00,38.6,38.8,38.54,38.74,22000.0,25.4711,25.6031,25.4315,25.5635,22000.0
2008-10-06 13:25:00,38.74,38.76,38.53,38.55,16400.0,25.5635,25.5767,25.4249,25.4381,16400.0
2008-10-06 13:30:00,38.57,38.57,38.28,38.31,51600.0,25.4513,25.4513,25.26,25.2798,51600.0
2008-10-06 13:35:00,38.3,38.41,38.23,38.37,37700.0,25.2732,25.3458,25.227,25.3194,37700.0
2008-10-06 13:40:00,38.39,38.63,38.31,38.47,27200.0,25.3326,25.4909,25.2798,25.3853,27200.0
2008-10-06 13:45:00,38.47,38.47,38.05,38.11,22500.0,25.3853,25.3853,25.1082,25.1478,22500.0
2008-10-06 13:50:00,38.12,38.25,38.0,38.21,40800.0,25.1544,25.2402,25.0752,25.2138,40800.0
2008-10-06 13:55:00,38.21,38.27,38.1,38.13,57600.0,25.2138,25.2534,25.1412,25.161,57600.0
2008-10-06 14:00:00,38.13,38.14,38.0,38.01,36900.0,25.161,25.1676,25.0752,25.0818,36900.0
2008-10-06 14:05:00,38.02,38.19,37.89,37.95,61700.0,25.0884,25.2006,25.0026,25.0422,61700.0
2008-10-06 14:10:00,37.98,38.22,37.91,37.92,37000.0,25.062,25.2204,25.0158,25.0224,37000.0
2008-10-06 14:15:00,37.92,38.15,37.77,37.77,33800.0,25.0224,25.1742,24.9234,24.9234,33800.0
2008-10-06 14:20:00,37.76,37.81,37.6,37.61,50800.0,24.9168,24.9498,24.8113,24.8179,50800.0
2008-10-06 14:25:00,37.6,37.76,37.42,37.53,54100.0,24.8113,24.9168,24.6925,24.7651,54100.0
2008-10-06 14:30:00,37.54,37.66,37.35,37.66,40100.0,24.7717,24.8508,24.6463,24.8508,40100.0
2008-10-06 14:35:00,37.63,37.73,37.46,37.49,117700.0,24.8311,24.897,24.7189,24.7387,117700.0
2008-10-06 14:40:00,37.48,37.51,37.26,37.28,108600.0,24.7321,24.7519,24.5869,24.6001,108600.0
2008-10-06 14:45:00,37.27,37.38,37.08,37.27,97500.0,24.5935,24.6661,24.4681,24.5935,97500.0
2008-10-06 14:50:00,37.29,37.63,37.26,37.59,93500.0,24.6067,24.8311,24.5869,24.8047,93500.0
2008-10-06 14:55:00,37.6,37.87,37.51,37.68,65600.0,24.8113,24.9894,24.7519,24.864,65600.0
2008-10-06 15:00:00,37.68,37.68,37.34,37.61,82700.0,24.864,24.864,24.6397,24.8179,82700.0
2008-10-06 15:05:00,37.6,37.78,37.48,37.67,206500.0,24.8113,24.93,24.7321,24.8574,206500.0
2008-10-06 15:10:00,37.67,38.32,37.58,38.29,197700.0,24.8574,25.2864,24.7981,25.2666,197700.0
2008-10-06 15:15:00,38.28,38.5,37.87,38.46,114600.0,25.26,25.4051,24.9894,25.3787,114600.0
2008-10-06 15:20:00,38.47,38.63,38.31,38.42,91400.0,25.3853,25.4909,25.2798,25.3524,91400.0
2008-10-06 15:25:00,38.4,38.9,38.31,38.84,121600.0,25.3392,25.6691,25.2798,25.6295,121600.0
2008-10-06 15:30:00,38.84,39.13,38.84,39.04,148600.0,25.6295,25.8209,25.6295,25.7615,148600.0
2008-10-06 15:35:00,38.96,39.05,38.57,38.59,112700.0,25.7087,25.7681,25.4513,25.4645,112700.0
2008-10-06 15:40:00,38.59,38.9,38.36,38.89,143500.0,25.4645,25.6691,25.3128,25.6625,143500.0
2008-10-06 15:45:00,38.9,39.29,38.71,39.05,137300.0,25.6691,25.9264,25.5437,25.7681,137300.0
2008-10-06 15:50:00,39.05,39.6,38.96,39.6,184800.0,25.7681,26.131,25.7087,26.131,184800.0
2008-10-06 15:55:00,39.6,39.64,39.14,39.14,191500.0,26.131,26.1574,25.8275,25.8275,191500.0
2008-10-07 09:30:00,38.11,39.32,38.11,39.18,125800.0,25.1478,25.9462,25.1478,25.8539,125800.0
2008-10-07 09:35:00,39.17,39.44,38.8,39.1,179200.0,25.8473,26.0254,25.6031,25.8011,179200.0
2008-10-07 09:40:00,39.09,39.44,39.06,39.32,193200.0,25.7945,26.0254,25.7747,25.9462,193200.0
2008-10-07 09:45:00,39.32,39.36,38.77,39.04,111500.0,25.9462,25.9726,25.5833,25.7615,111500.0
2008-10-07 09:50:00,39.04,39.06,38.29,38.35,134200.0,25.7615,25.7747,25.2666,25.3062,134200.0
2008-10-07 09:55:00,38.37,38.37,38.01,38.17,164000.0,25.3194,25.3194,25.0818,25.1874,164000.0
2008-10-07 10:00:00,38.17,38.58,38.07,38.39,102400.0,25.1874,25.4579,25.1214,25.3326,102400.0
2008-10-07 10:05:00,38.39,38.39,38.03,38.17,123800.0,25.3326,25.3326,25.095,25.1874,123800.0
2008-10-07 10:10:00,38.19,38.34,37.87,38.0,137300.0,25.2006,25.2996,24.9894,25.0752,137300.0
2008-10-07 10:15:00,38.0,38.34,37.95,38.05,105100.0,25.0752,25.2996,25.0422,25.1082,105100.0
2008-10-07 10:20:00,38.07,38.12,37.81,38.02,79000.0,25.1214,25.1544,24.9498,25.0884,79000.0
2008-10-07 10:25:00,38.0,38.16,37.98,38.09,107900.0,25.0752,25.1808,25.062,25.1346,107900.0
2008-10-07 10:30:00,38.08,38.37,38.0,38.31,133300.0,25.128,25.3194,25.0752,25.2798,133300.0
2008-10-07 10:35:00,38.29,38.32,38.16,38.19,109200.0,25.2666,25.2864,25.1808,25.2006,109200.0
2008-10-07 10:40:00,38.2,38.27,37.97,38.12,75400.0,25.2072,25.2534,25.0554,25.1544,75400.0
2008-10-07 10:45:00,38.13,38.21,38.03,38.11,42700.0,25.161,25.2138,25.095,25.1478,42700.0
2008-10-07 10:50:00,38.09,38.14,37.98,38.11,63400.0,25.1346,25.1676,25.062,25.1478,63400.0
2008-10-07 10:55:00,38.1,38.13,37.9,38.01,48200.0,25.1412,25.161,25.0092,25.0818,48200.0
2008-10-07 11:00:00,38.01,38.03,37.9,37.96,38100.0,25.0818,25.095,25.0092,25.0488,38100.0
2008-10-07 11:05:00,37.97,38.03,37.75,37.95,55500.0,25.0554,25.095,24.9102,25.0422,55500.0
2008-10-07 11:10:00,37.95,38.04,37.87,38.03,44500.0,25.0422,25.1016,24.9894,25.095,44500.0
2008-10-07 11:15:00,38.01,38.23,37.97,38.2,64500.0,25.0818,25.227,25.0554,25.2072,64500.0
2008-10-07 11:20:00,38.21,38.22,37.78,37.92,78700.0,25.2138,25.2204,24.93,25.0224,78700.0
2008-10-07 11:25:00,37.93,38.11,37.89,38.03,21000.0,25.029,25.1478,25.0026,25.095,21000.0
2008-10-07 11:30:00,38.05,38.12,37.9,37.95,43800.0,25.1082,25.1544,25.0092,25.0422,43800.0
2008-10-07 11:35:00,37.94,38.12,37.9,37.93,44000.0,25.0356,25.1544,25.0092,25.029,44000.0
2008-10-07 11:40:00,37.93,38.06,37.87,38.06,28500.0,25.029,25.1148,24.9894,25.1148,28500.0
2008-10-07 11:45:00,38.08,38.27,38.0,38.17,48700.0,25.128,25.2534,25.0752,25.1874,48700.0
2008-10-07 11:50:00,38.15,38.19,38.04,38.19,21800.0,25.1742,25.2006,25.1016,25.2006,21800.0
2008-10-07 11:55:00,38.16,38.16,37.91,38.0,21400.0,25.1808,25.1808,25.0158,25.0752,21400.0
2008-10-07 12:00:00,37.99,37.99,37.81,37.88,53600.0,25.0686,25.0686,24.9498,24.996,53600.0
2008-10-07 12:05:00,37.89,37.92,37.7,37.75,58600.0,25.0026,25.0224,24.8772,24.9102,58600.0
2008-10-07 12:10:00,37.74,37.85,37.64,37.77,30100.0,24.9036,24.9762,24.8376,24.9234,30100.0
2008-10-07 12:15:00,37.79,37.91,37.74,37.88,27600.0,24.9366,25.0158,24.9036,24.996,27600.0
2008-10-07 12:20:00,37.88,38.03,37.66,37.66,25900.0,24.996,25.095,24.8508,24.8508,25900.0
2008-10-07 12:25:00,37.66,37.66,37.38,37.47,70200.0,24.8508,24.8508,24.6661,24.7255,70200.0
2008-10-07 12:30:00,37.49,37.58,37.45,37.46,41200.0,24.7387,24.7981,24.7123,24.7189,41200.0
2008-10-07 12:35:00,37.45,37.49,37.21,37.3,75400.0,24.7123,24.7387,24.5539,24.6133,75400.0
2008-10-07 12:40:00,37.3,37.4,37.26,37.32,81500.0,24.6133,24.6793,24.5869,24.6265,81500.0
2008-10-07 12:45:00,37.31,37.37,37.0,37.1,129400.0,24.6199,24.6595,24.4153,24.4813,129400.0
2008-10-07 12:50:00,37.09,37.28,37.06,37.15,50300.0,24.4747,24.6001,24.4549,24.5143,50300.0
2008-10-07 12:55:00,37.12,37.32,37.1,37.24,33900.0,24.4945,24.6265,24.4813,24.5737,33900.0
2008-10-07 13:00:00,37.23,37.4,37.22,37.29,61600.0,24.5671,24.6793,24.5605,24.6067,61600.0
2008-10-07 13:05:00,37.27,37.55,37.23,37.46,65900.0,24.5935,24.7783,24.5671,24.7189,65900.0
2008-10-07 13:10:00,37.47,37.55,37.42,37.45,63800.0,24.7255,24.7783,24.6925,24.7123,63800.0
2008-10-07 13:15:00,37.45,37.45,37.16,37.24,95900.0,24.7123,24.7123,24.5209,24.5737,95900.0
2008-10-07 13:20:00,37.24,37.35,36.91,37.12,61800.0,24.5737,24.6463,24.3559,24.4945,61800.0
2008-10-07 13:25:00,37.11,37.11,36.7,36.92,57200.0,24.4879,24.4879,24.2174,24.3625,57200.0
2008-10-07 13:30:00,36.94,37.14,36.86,36.99,48400.0,24.3757,24.5077,24.3229,24.4087,48400.0
2008-10-07 13:35:00,37.01,37.28,36.89,37.22,65800.0,24.4219,24.6001,24.3427,24.5605,65800.0
2008-10-07 13:40:00,37.21,37.24,36.73,36.74,74300.0,24.5539,24.5737,24.2372,24.2438,74300.0
2008-10-07 13:45:00,36.74,36.9,36.64,36.64,80800.0,24.2438,24.3493,24.1778,24.1778,80800.0
2008-10-07 13:50:00,36.62,36.79,36.5,36.72,79100.0,24.1646,24.2768,24.0854,24.2306,79100.0
2008-10-07 13:55:00,36.72,36.78,36.47,36.5,90500.0,24.2306,24.2702,24.0656,24.0854,90500.0
2008-10-07 14:00:00,36.49,36.74,36.44,36.58,79500.0,24.0788,24.2438,24.0458,24.1382,79500.0
2008-10-07 14:05:00,36.6,36.75,36.46,36.73,54800.0,24.1514,24.2504,24.059,24.2372,54800.0
2008-10-07 14:10:00,36.72,36.72,36.25,36.48,114200.0,24.2306,24.2306,23.9204,24.0722,114200.0
2008-10-07 14:15:00,36.48,36.96,36.15,36.9,231100.0,24.0722,24.3889,23.8544,24.3493,231100.0
2008-10-07 14:20:00,36.87,37.17,36.82,37.07,73500.0,24.3295,24.5275,24.2966,24.4615,73500.0
2008-10-07 14:25:00,37.07,37.18,36.97,37.12,99400.0,24.4615,24.5341,24.3955,24.4945,99400.0
2008-10-07 14:30:00,37.12,37.42,37.0,37.03,86800.0,24.4945,24.6925,24.4153,24.4351,86800.0
2008-10-07 14:35:00,37.08,37.27,36.95,37.12,49500.0,24.4681,24.5935,24.3823,24.4945,49500.0
2008-10-07 14:40:00,37.12,37.23,36.98,36.99,58500.0,24.4945,24.5671,24.4021,24.4087,58500.0
2008-10-07 14:45:00,36.98,37.38,36.95,37.25,86100.0,24.4021,24.6661,24.3823,24.5803,86100.0
2008-10-07 14:50:00,37.24,37.25,36.98,36.99,47500.0,24.5737,24.5803,24.4021,24.4087,47500.0
2008-10-07 14:55:00,36.99,36.99,36.76,36.87,60400.0,24.4087,24.4087,24.257,24.3295,60400.0
2008-10-07 15:00:00,36.9,36.91,36.7,36.81,52500.0,24.3493,24.3559,24.2174,24.29,52500.0
2008-10-07 15:05:00,36.81,36.81,36.59,36.78,58000.0,24.29,24.29,24.1448,24.2702,58000.0
2008-10-07 15:10:00,36.77,37.02,36.75,36.83,84400.0,24.2636,24.4285,24.2504,24.3032,84400.0
2008-10-07 15:15:00,36.83,36.93,36.48,36.58,106300.0,24.3032,24.3691,24.0722,24.1382,106300.0
2008-10-07 15:20:00,36.59,36.75,36.3,36.39,94500.0,24.1448,24.2504,23.9534,24.0128,94500.0
2008-10-07 15:25:00,36.37,36.73,36.33,36.73,66700.0,23.9996,24.2372,23.9732,24.2372,66700.0
2008-10-07 15:30:00,36.74,36.81,36.51,36.67,104900.0,24.2438,24.29,24.092,24.1976,104900.0
2008-10-07 15:35:00,36.65,36.7,36.5,36.51,114500.0,24.1844,24.2174,24.0854,24.092,114500.0
2008-10-07 15:40:00,36.5,36.55,36.28,36.29,158800.0,24.0854,24.1184,23.9402,23.9468,158800.0
2008-10-07 15:45:00,36.29,36.33,36.1,36.16,159700.0,23.9468,23.9732,23.8214,23.861,159700.0
2008-10-07 15:50:00,36.16,36.48,36.12,36.47,145800.0,23.861,24.0722,23.8346,24.0656,145800.0
2008-10-07 15:55:00,36.46,36.5,36.18,36.26,181300.0,24.059,24.0854,23.8742,23.927,181300.0
2008-10-08 09:30:00,35.23,36.23,35.0,36.09,141600.0,23.2474,23.9072,23.0956,23.8148,141600.0
2008-10-08 09:35:00,36.08,36.41,35.74,36.31,108300.0,23.8082,24.026,23.5839,23.96,108300.0
2008-10-08 09:40:00,36.31,36.4,35.87,36.14,101300.0,23.96,24.0194,23.6697,23.8478,101300.0
2008-10-08 09:45:00,36.15,36.6,35.94,36.55,106400.0,23.8544,24.1514,23.7159,24.1184,106400.0
2008-10-08 09:50:00,36.51,36.93,36.47,36.8,162400.0,24.092,24.3691,24.0656,24.2834,162400.0
2008-10-08 09:55:00,36.8,36.98,36.7,36.9,86700.0,24.2834,24.4021,24.2174,24.3493,86700.0
2008-10-08 10:00:00,36.89,37.32,36.89,37.2,94600.0,24.3427,24.6265,24.3427,24.5473,94600.0
2008-10-08 10:05:00,37.17,37.22,36.85,36.93,61500.0,24.5275,24.5605,24.3163,24.3691,61500.0
2008-10-08 10:10:00,36.91,37.19,36.88,37.13,80100.0,24.3559,24.5407,24.3361,24.5011,80100.0
2008-10-08 10:15:00,37.12,37.13,36.56,36.56,56100.0,24.4945,24.5011,24.125,24.125,56100.0
2008-10-08 10:20:00,36.55,36.63,36.24,36.55,63900.0,24.1184,24.1712,23.9138,24.1184,63900.0
2008-10-08 10:25:00,36.54,36.54,36.03,36.28,89300.0,24.1118,24.1118,23.7753,23.9402,89300.0
2008-10-08 10:30:00,36.28,36.53,36.09,36.21,84000.0,23.9402,24.1052,23.8148,23.894,84000.0
2008-10-08 10:35:00,36.24,36.44,35.95,36.16,51400.0,23.9138,24.0458,23.7225,23.861,51400.0
2008-10-08 10:40:00,36.16,36.38,35.86,35.86,58900.0,23.861,24.0062,23.6631,23.6631,58900.0
2008-10-08 10:45:00,35.86,35.95,35.53,35.6,49300.0,23.6631,23.7225,23.4453,23.4915,49300.0
2008-10-08 10:50:00,35.61,35.9,35.55,35.85,43900.0,23.4981,23.6895,23.4585,23.6565,43900.0
2008-10-08 10:55:00,35.85,36.27,35.77,36.1,56300.0,23.6565,23.9336,23.6037,23.8214,56300.0
2008-10-08 11:00:00,36.1,36.15,35.77,36.02,55300.0,23.8214,23.8544,23.6037,23.7687,55300.0
2008-10-08 11:05:00,36.03,36.17,35.9,36.0,60000.0,23.7753,23.8676,23.6895,23.7555,60000.0
2008-10-08 11:10:00,36.01,36.13,35.94,36.07,38200.0,23.7621,23.8412,23.7159,23.8016,38200.0
2008-10-08 11:15:00,36.08,36.29,36.05,36.25,48500.0,23.8082,23.9468,23.7885,23.9204,48500.0
2008-10-08 11:20:00,36.25,36.54,36.25,36.53,43500.0,23.9204,24.1118,23.9204,24.1052,43500.0
2008-10-08 11:25:00,36.54,36.71,36.35,36.37,31500.0,24.1118,24.224,23.9864,23.9996,31500.0
2008-10-08 11:30:00,36.37,36.37,36.07,36.23,30400.0,23.9996,23.9996,23.8016,23.9072,30400.0
2008-10-08 11:35:00,36.22,36.25,35.83,36.02,50600.0,23.9006,23.9204,23.6433,23.7687,50600.0
2008-10-08 11:40:00,36.0,36.11,35.53,35.66,43000.0,23.7555,23.828,23.4453,23.5311,43000.0
2008-10-08 11:45:00,35.64,35.9,35.54,35.75,63300.0,23.5179,23.6895,23.4519,23.5905,63300.0
2008-10-08 11:50:00,35.74,35.85,35.69,35.82,40900.0,23.5839,23.6565,23.5509,23.6367,40900.0
2008-10-08 11:55:00,35.83,36.07,35.48,36.04,48300.0,23.6433,23.8016,23.4123,23.7819,48300.0
2008-10-08 12:00:00,36.02,36.03,35.81,35.87,70700.0,23.7687,23.7753,23.6301,23.6697,70700.0
2008-10-08 12:05:00,35.88,35.91,35.37,35.45,42900.0,23.6763,23.6961,23.3397,23.3925,42900.0
2008-10-08 12:10:00,35.47,35.65,35.35,35.59,54000.0,23.4057,23.5245,23.3265,23.4849,54000.0
2008-10-08 12:15:00,35.56,35.94,35.51,35.84,58200.0,23.4651,23.7159,23.4321,23.6499,58200.0
2008-10-08 12:20:00,35.81,35.85,35.57,35.63,37100.0,23.6301,23.6565,23.4717,23.5113,37100.0
2008-10-08 12:25:00,35.63,35.74,35.41,35.49,39700.0,23.5113,23.5839,23.3661,23.4189,39700.0
2008-10-08 12:30:00,35.48,35.7,35.43,35.58,48500.0,23.4123,23.5575,23.3793,23.4783,48500.0
2008-10-08 12:35:00,35.58,35.91,35.42,35.81,81700.0,23.4783,23.6961,23.3727,23.6301,81700.0
2008-10-08 12:40:00,35.79,36.1,35.78,35.8,63500.0,23.6169,23.8214,23.6103,23.6235,63500.0
2008-10-08 12:45:00,35.79,35.82,35.47,35.69,56500.0,23.6169,23.6367,23.4057,23.5509,56500.0
2008-10-08 12:50:00,35.7,36.01,35.63,35.95,50300.0,23.5575,23.7621,23.5113,23.7225,50300.0
2008-10-08 12:55:00,35.95,36.06,35.83,35.88,27900.0,23.7225,23.795,23.6433,23.6763,27900.0
2008-10-08 13:00:00,35.91,36.48,35.88,36.44,72700.0,23.6961,24.0722,23.6763,24.0458,72700.0
2008-10-08 13:05:00,36.4,36.64,36.3,36.64,60600.0,24.0194,24.1778,23.9534,24.1778,60600.0
2008-10-08 13:10:00,36.62,36.66,36.27,36.66,64900.0,24.1646,24.191,23.9336,24.191,64900.0
2008-10-08 13:15:00,36.66,36.73,36.44,36.69,49500.0,24.191,24.2372,24.0458,24.2108,49500.0
2008-10-08 13:20:00,36.75,36.83,36.6,36.62,43500.0,24.2504,24.3032,24.1514,24.1646,43500.0
2008-10-08 13:25:00,36.63,36.66,36.27,36.3,52100.0,24.1712,24.191,23.9336,23.9534,52100.0
2008-10-08 13:30:00,36.28,36.49,36.21,36.44,63500.0,23.9402,24.0788,23.894,24.0458,63500.0
2008-10-08 13:35:00,36.46,36.82,36.42,36.6,35200.0,24.059,24.2966,24.0326,24.1514,35200.0
2008-10-08 13:40:00,36.57,36.92,36.52,36.89,45300.0,24.1316,24.3625,24.0986,24.3427,45300.0
2008-10-08 13:45:00,36.87,36.91,36.62,36.66,38200.0,24.3295,24.3559,24.1646,24.191,38200.0
2008-10-08 13:50:00,36.7,37.02,36.62,37.01,47900.0,24.2174,24.4285,24.1646,24.4219,47900.0
2008-10-08 13:55:00,36.98,37.11,36.95,36.97,96200.0,24.4021,24.4879,24.3823,24.3955,96200.0
2008-10-08 14:00:00,36.96,37.49,36.94,37.49,114500.0,24.3889,24.7387,24.3757,24.7387,114500.0
2008-10-08 14:05:00,37.49,37.6,37.2,37.26,115600.0,24.7387,24.8113,24.5473,24.5869,115600.0
2008-10-08 14:10:00,37.23,37.25,37.03,37.18,55600.0,24.5671,24.5803,24.4351,24.5341,55600.0
2008-10-08 14:15:00,37.18,37.28,37.06,37.1,39000.0,24.5341,24.6001,24.4549,24.4813,39000.0
2008-10-08 14:20:00,37.12,37.53,37.12,37.51,58500.0,24.4945,24.7651,24.4945,24.7519,58500.0
2008-10-08 14:25:00,37.49,37.8,37.49,37.56,157500.0,24.7387,24.9432,24.7387,24.7849,157500.0
2008-10-08 14:30:00,37.55,37.7,37.35,37.37,96600.0,24.7783,24.8772,24.6463,24.6595,96600.0
2008-10-08 14:35:00,37.35,37.47,37.14,37.27,55900.0,24.6463,24.7255,24.5077,24.5935,55900.0
2008-10-08 14:40:00,37.27,37.31,36.97,37.04,54000.0,24.5935,24.6199,24.3955,24.4417,54000.0
2008-10-08 14:45:00,37.03,37.24,37.03,37.19,57000.0,24.4351,24.5737,24.4351,24.5407,57000.0
2008-10-08 14:50:00,37.12,37.41,37.11,37.34,37500.0,24.4945,24.6859,24.4879,24.6397,37500.0
2008-10-08 14:55:00,37.35,37.42,37.21,37.23,45700.0,24.6463,24.6925,24.5539,24.5671,45700.0
2008-10-08 15:00:00,37.22,37.27,36.91,37.0,83100.0,24.5605,24.5935,24.3559,24.4153,83100.0
2008-10-08 15:05:00,37.0,37.35,37.0,37.13,131900.0,24.4153,24.6463,24.4153,24.5011,131900.0
2008-10-08 15:10:00,37.13,37.2,36.82,36.85,127700.0,24.5011,24.5473,24.2966,24.3163,127700.0
2008-10-08 15:15:00,36.84,37.24,36.75,37.15,172800.0,24.3098,24.5737,24.2504,24.5143,172800.0
2008-10-08 15:20:00,37.15,37.17,36.94,37.03,187500.0,24.5143,24.5275,24.3757,24.4351,187500.0
2008-10-08 15:25:00,37.02,37.06,36.78,36.91,113100.0,24.4285,24.4549,24.2702,24.3559,113100.0
2008-10-08 15:30:00,36.93,37.02,36.76,36.78,162200.0,24.3691,24.4285,24.257,24.2702,162200.0
2008-10-08 15:35:00,36.77,36.91,36.38,36.42,106600.0,24.2636,24.3559,24.0062,24.0326,106600.0
2008-10-08 15:40:00,36.44,36.72,36.39,36.51,206000.0,24.0458,24.2306,24.0128,24.092,206000.0
2008-10-08 15:45:00,36.51,36.6,35.76,35.88,205900.0,24.092,24.1514,23.5971,23.6763,205900.0
2008-10-08 15:50:00,35.88,36.01,35.65,35.77,212600.0,23.6763,23.7621,23.5245,23.6037,212600.0
2008-10-08 15:55:00,35.76,35.89,35.42,35.5,289700.0,23.5971,23.6829,23.3727,23.4255,289700.0
2008-10-09 09:30:00,36.12,36.12,35.4,35.56,109300.0,23.8346,23.8346,23.3595,23.4651,109300.0
2008-10-09 09:35:00,35.58,35.75,35.44,35.49,86100.0,23.4783,23.5905,23.3859,23.4189,86100.0
2008-10-09 09:40:00,35.48,36.15,35.45,35.86,72900.0,23.4123,23.8544,23.3925,23.6631,72900.0
2008-10-09 09:45:00,35.88,36.14,35.86,36.01,44000.0,23.6763,23.8478,23.6631,23.7621,44000.0
2008-10-09 09:50:00,36.01,36.16,35.98,36.12,56100.0,23.7621,23.861,23.7423,23.8346,56100.0
2008-10-09 09:55:00,36.09,36.11,35.57,35.62,54900.0,23.8148,23.828,23.4717,23.5047,54900.0
2008-10-09 10:00:00,35.65,35.65,35.06,35.16,116600.0,23.5245,23.5245,23.1352,23.2012,116600.0
2008-10-09 10:05:00,35.19,35.37,35.15,35.24,106500.0,23.221,23.3397,23.1946,23.254,106500.0
2008-10-09 10:10:00,35.24,35.37,35.14,35.23,92700.0,23.254,23.3397,23.188,23.2474,92700.0
2008-10-09 10:15:00,35.25,35.34,35.07,35.13,133300.0,23.2606,23.3199,23.1418,23.1814,133300.0
2008-10-09 10:20:00,35.13,35.22,35.0,35.0,77100.0,23.1814,23.2408,23.0956,23.0956,77100.0
2008-10-09 10:25:00,35.0,35.01,34.71,34.71,99000.0,23.0956,23.1022,22.9042,22.9042,99000.0
2008-10-09 10:30:00,34.72,34.94,34.66,34.93,158600.0,22.9108,23.056,22.8712,23.0494,158600.0
2008-10-09 10:35:00,34.93,35.19,34.73,34.74,120200.0,23.0494,23.221,22.9174,22.924,120200.0
2008-10-09 10:40:00,34.75,34.96,34.41,34.52,94100.0,22.9306,23.0692,22.7063,22.7788,94100.0
2008-10-09 10:45:00,34.49,34.88,34.49,34.81,118600.0,22.759,23.0164,22.759,22.9702,118600.0
2008-10-09 10:50:00,34.81,34.87,34.6,34.7,105100.0,22.9702,23.0098,22.8316,22.8976,105100.0
2008-10-09 10:55:00,34.73,34.92,34.59,34.78,145500.0,22.9174,23.0428,22.825,22.9504,145500.0
2008-10-09 11:00:00,34.78,34.88,34.53,34.59,70400.0,22.9504,23.0164,22.7854,22.825,70400.0
2008-10-09 11:05:00,34.58,34.8,34.46,34.65,107400.0,22.8184,22.9636,22.7393,22.8646,107400.0
2008-10-09 11:10:00,34.64,34.98,34.63,34.95,95300.0,22.858,23.0824,22.8514,23.0626,95300.0
2008-10-09 11:15:00,34.98,35.2,34.94,35.2,70600.0,23.0824,23.2276,23.056,23.2276,70600.0
2008-10-09 11:20:00,35.22,35.4,35.07,35.13,88500.0,23.2408,23.3595,23.1418,23.1814,88500.0
2008-10-09 11:25:00,35.13,35.29,34.95,35.27,59900.0,23.1814,23.2869,23.0626,23.2737,59900.0
2008-10-09 11:30:00,35.3,35.5,35.15,35.27,67900.0,23.2935,23.4255,23.1946,23.2737,67900.0
2008-10-09 11:35:00,35.26,35.78,35.26,35.54,49400.0,23.2672,23.6103,23.2672,23.4519,49400.0
2008-10-09 11:40:00,35.52,35.69,35.47,35.64,42100.0,23.4387,23.5509,23.4057,23.5179,42100.0
2008-10-09 11:45:00,35.63,35.89,35.63,35.71,40300.0,23.5113,23.6829,23.5113,23.5641,40300.0
2008-10-09 11:50:00,35.7,35.79,35.5,35.52,157200.0,23.5575,23.6169,23.4255,23.4387,157200.0
2008-10-09 11:55:00,35.52,35.6,35.5,35.54,81500.0,23.4387,23.4915,23.4255,23.4519,81500.0
2008-10-09 12:00:00,35.55,35.69,35.53,35.69,137400.0,23.4585,23.5509,23.4453,23.5509,137400.0
2008-10-09 12:05:00,35.67,35.95,35.63,35.94,142200.0,23.5377,23.7225,23.5113,23.7159,142200.0
2008-10-09 12:10:00,35.94,36.04,35.86,35.92,95000.0,23.7159,23.7819,23.6631,23.7027,95000.0
2008-10-09 12:15:00,35.93,36.18,35.89,36.15,113800.0,23.7093,23.8742,23.6829,23.8544,113800.0
2008-10-09 12:20:00,36.13,36.38,36.11,36.38,75200.0,23.8412,24.0062,23.828,24.0062,75200.0
2008-10-09 12:25:00,36.39,36.39,35.99,36.02,22600.0,24.0128,24.0128,23.7489,23.7687,22600.0
2008-10-09 12:30:00,36.05,36.11,35.88,35.92,39000.0,23.7885,23.828,23.6763,23.7027,39000.0
2008-10-09 12:35:00,35.94,36.01,35.92,35.95,22500.0,23.7159,23.7621,23.7027,23.7225,22500.0
2008-10-09 12:40:00,35.94,36.05,35.91,35.97,209500.0,23.7159,23.7885,23.6961,23.7357,209500.0
2008-10-09 12:45:00,35.97,35.98,35.63,35.66,64900.0,23.7357,23.7423,23.5113,23.5311,64900.0
2008-10-09 12:50:00,35.65,35.89,35.65,35.82,19300.0,23.5245,23.6829,23.5245,23.6367,19300.0
2008-10-09 12:55:00,35.82,35.95,35.8,35.88,27300.0,23.6367,23.7225,23.6235,23.6763,27300.0
2008-10-09 13:00:00,35.88,36.0,35.87,35.88,26700.0,23.6763,23.7555,23.6697,23.6763,26700.0
2008-10-09 13:05:00,35.88,35.95,35.86,35.91,34600.0,23.6763,23.7225,23.6631,23.6961,34600.0
2008-10-09 13:10:00,35.91,36.24,35.89,36.13,36600.0,23.6961,23.9138,23.6829,23.8412,36600.0
2008-10-09 13:15:00,36.13,36.31,36.06,36.06,41600.0,23.8412,23.96,23.795,23.795,41600.0
2008-10-09 13:20:00,36.08,36.08,35.9,35.95,32200.0,23.8082,23.8082,23.6895,23.7225,32200.0
2008-10-09 13:25:00,35.96,36.4,35.82,36.15,74500.0,23.7291,24.0194,23.6367,23.8544,74500.0
2008-10-09 13:30:00,36.19,36.43,36.1,36.22,44500.0,23.8808,24.0392,23.8214,23.9006,44500.0
2008-10-09 13:35:00,36.22,36.3,35.93,36.04,45300.0,23.9006,23.9534,23.7093,23.7819,45300.0
2008-10-09 13:40:00,36.01,36.11,35.93,36.11,22300.0,23.7621,23.828,23.7093,23.828,22300.0
2008-10-09 13:45:00,36.13,36.18,35.96,36.03,35600.0,23.8412,23.8742,23.7291,23.7753,35600.0
2008-10-09 13:50:00,36.03,36.07,35.93,35.94,43500.0,23.7753,23.8016,23.7093,23.7159,43500.0
2008-10-09 13:55:00,35.94,36.12,35.94,36.06,62900.0,23.7159,23.8346,23.7159,23.795,62900.0
2008-10-09 14:00:00,36.06,36.27,36.06,36.1,41600.0,23.795,23.9336,23.795,23.8214,41600.0
2008-10-09 14:05:00,36.08,36.14,35.96,36.14,42100.0,23.8082,23.8478,23.7291,23.8478,42100.0
2008-10-09 14:10:00,36.16,36.18,35.89,35.95,36700.0,23.861,23.8742,23.6829,23.7225,36700.0
2008-10-09 14:15:00,35.95,36.09,35.89,35.98,85800.0,23.7225,23.8148,23.6829,23.7423,85800.0
2008-10-09 14:20:00,35.97,36.08,35.84,36.07,54900.0,23.7357,23.8082,23.6499,23.8016,54900.0
2008-10-09 14:25:00,36.07,36.07,35.87,35.92,43600.0,23.8016,23.8016,23.6697,23.7027,43600.0
2008-10-09 14:30:00,35.92,36.05,35.87,35.88,37600.0,23.7027,23.7885,23.6697,23.6763,37600.0
2008-10-09 14:35:00,35.85,35.96,35.79,35.85,47600.0,23.6565,23.7291,23.6169,23.6565,47600.0
2008-10-09 14:40:00,35.86,36.04,35.83,35.91,76400.0,23.6631,23.7819,23.6433,23.6961,76400.0
2008-10-09 14:45:00,35.91,35.92,35.68,35.79,64200.0,23.6961,23.7027,23.5443,23.6169,64200.0
2008-10-09 14:50:00,35.77,35.78,35.53,35.6,74200.0,23.6037,23.6103,23.4453,23.4915,74200.0
2008-10-09 14:55:00,35.6,35.85,35.59,35.61,92100.0,23.4915,23.6565,23.4849,23.4981,92100.0
2008-10-09 15:00:00,35.62,35.69,35.28,35.36,107300.0,23.5047,23.5509,23.2803,23.3331,107300.0
2008-10-09 15:05:00,35.32,35.5,35.3,35.39,75200.0,23.3067,23.4255,23.2935,23.3529,75200.0
2008-10-09 15:10:00,35.38,35.42,34.91,34.94,123400.0,23.3463,23.3727,23.0362,23.056,123400.0
2008-10-09 15:15:00,34.94,35.19,34.82,34.95,260300.0,23.056,23.221,22.9768,23.0626,260300.0
2008-10-09 15:20:00,34.96,35.38,34.92,35.35,202300.0,23.0692,23.3463,23.0428,23.3265,202300.0
2008-10-09 15:25:00,35.35,35.44,35.21,35.28,122200.0,23.3265,23.3859,23.2342,23.2803,122200.0
2008-10-09 15:30:00,35.26,35.47,35.14,35.19,151600.0,23.2672,23.4057,23.188,23.221,151600.0
2008-10-09 15:35:00,35.22,35.26,34.91,34.95,150600.0,23.2408,23.2672,23.0362,23.0626,150600.0
2008-10-09 15:40:00,34.95,34.96,34.5,34.68,176900.0,23.0626,23.0692,22.7656,22.8844,176900.0
2008-10-09 15:45:00,34.68,34.75,34.18,34.26,259000.0,22.8844,22.9306,22.5545,22.6073,259000.0
2008-10-09 15:50:00,34.24,34.33,34.0,34.29,299300.0,22.5941,22.6535,22.4357,22.6271,299300.0
2008-10-09 15:55:00,34.29,35.21,34.2,34.96,595700.0,22.6271,23.2342,22.5677,23.0692,595700.0
2008-10-10 09:30:00,33.01,35.42,33.01,33.92,281000.0,21.7824,23.3727,21.7824,22.3829,281000.0
2008-10-10 09:35:00,33.9,34.04,32.01,32.73,192400.0,22.3697,22.4621,21.1226,21.5977,192400.0
2008-10-10 09:40:00,32.76,34.22,32.64,34.22,140900.0,21.6175,22.5809,21.5383,22.5809,140900.0
2008-10-10 09:45:00,34.2,34.55,33.67,33.82,182000.0,22.5677,22.7986,22.218,22.3169,182000.0
2008-10-10 09:50:00,33.79,34.38,33.45,34.02,180900.0,22.2971,22.6865,22.0728,22.4489,180900.0
2008-10-10 09:55:00,33.93,34.04,33.29,33.41,130400.0,22.3895,22.4621,21.9672,22.0464,130400.0
2008-10-10 10:00:00,33.42,34.32,33.22,33.66,155700.0,22.053,22.6469,21.921,22.2114,155700.0
2008-10-10 10:05:00,33.69,34.79,33.59,34.41,144100.0,22.2311,22.957,22.1652,22.7063,144100.0
2008-10-10 10:10:00,34.38,34.56,34.08,34.38,104300.0,22.6865,22.8052,22.4885,22.6865,104300.0
2008-10-10 10:15:00,34.35,34.45,33.95,34.06,135000.0,22.6667,22.7327,22.4027,22.4753,135000.0
2008-10-10 10:20:00,34.08,34.31,33.76,34.18,124100.0,22.4885,22.6403,22.2773,22.5545,124100.0
2008-10-10 10:25:00,34.16,34.23,33.8,33.81,81900.0,22.5413,22.5875,22.3037,22.3103,81900.0
2008-10-10 10:30:00,33.86,33.9,33.17,33.17,67100.0,22.3433,22.3697,21.888,21.888,67100.0
2008-10-10 10:35:00,33.17,33.52,33.14,33.39,76600.0,21.888,22.119,21.8682,22.0332,76600.0
2008-10-10 10:40:00,33.38,33.38,32.65,33.0,93600.0,22.0266,22.0266,21.5449,21.7758,93600.0
2008-10-10 10:45:00,33.01,33.31,32.82,33.27,86800.0,21.7824,21.9804,21.6571,21.954,86800.0
2008-10-10 10:50:00,33.24,33.54,33.11,33.46,108600.0,21.9342,22.1322,21.8484,22.0794,108600.0
2008-10-10 10:55:00,33.47,33.48,33.2,33.31,148700.0,22.086,22.0926,21.9078,21.9804,148700.0
2008-10-10 11:00:00,33.33,33.73,33.33,33.5,128300.0,21.9936,22.2575,21.9936,22.1058,128300.0
2008-10-10 11:05:00,33.5,33.73,33.02,33.13,109000.0,22.1058,22.2575,21.789,21.8616,109000.0
2008-10-10 11:10:00,33.13,33.16,32.72,33.06,81000.0,21.8616,21.8814,21.5911,21.8154,81000.0
2008-10-10 11:15:00,33.09,33.36,32.95,33.12,41900.0,21.8352,22.0134,21.7428,21.855,41900.0
2008-10-10 11:20:00,33.1,33.27,32.92,33.12,38700.0,21.8418,21.954,21.723,21.855,38700.0
2008-10-10 11:25:00,33.13,33.18,32.73,32.81,42400.0,21.8616,21.8946,21.5977,21.6505,42400.0
2008-10-10 11:30:00,32.8,32.98,32.61,32.75,66700.0,21.6439,21.7626,21.5185,21.6109,66700.0
2008-10-10 11:35:00,32.75,33.14,32.75,33.1,36000.0,21.6109,21.8682,21.6109,21.8418,36000.0
2008-10-10 11:40:00,33.1,33.21,32.79,32.81,62600.0,21.8418,21.9144,21.6373,21.6505,62600.0
2008-10-10 11:45:00,32.81,33.13,32.79,32.86,68700.0,21.6505,21.8616,21.6373,21.6835,68700.0
2008-10-10 11:50:00,32.85,32.91,32.62,32.68,99500.0,21.6769,21.7164,21.5251,21.5647,99500.0
2008-10-10 11:55:00,32.66,32.76,32.38,32.47,144700.0,21.5515,21.6175,21.3667,21.4261,144700.0
2008-10-10 12:00:00,32.47,32.79,32.4,32.73,97900.0,21.4261,21.6373,21.3799,21.5977,97900.0
2008-10-10 12:05:00,32.73,32.78,32.44,32.5,166600.0,21.5977,21.6307,21.4063,21.4459,166600.0
2008-10-10 12:10:00,32.5,32.64,32.38,32.58,94700.0,21.4459,21.5383,21.3667,21.4987,94700.0
2008-10-10 12:15:00,32.55,32.9,32.52,32.56,72000.0,21.4789,21.7098,21.4591,21.4855,72000.0
2008-10-10 12:20:00,32.56,32.93,32.54,32.71,95800.0,21.4855,21.7296,21.4723,21.5845,95800.0
2008-10-10 12:25:00,32.71,32.93,32.48,32.5,81000.0,21.5845,21.7296,21.4327,21.4459,81000.0
2008-10-10 12:30:00,32.48,32.59,32.34,32.38,90300.0,21.4327,21.5053,21.3403,21.3667,90300.0
2008-10-10 12:35:00,32.38,32.48,32.11,32.24,91500.0,21.3667,21.4327,21.1885,21.2743,91500.0
2008-10-10 12:40:00,32.23,32.84,32.17,32.6,92300.0,21.2677,21.6703,21.2281,21.5119,92300.0
2008-10-10 12:45:00,32.6,32.83,32.44,32.44,62700.0,21.5119,21.6637,21.4063,21.4063,62700.0
2008-10-10 12:50:00,32.41,32.6,32.39,32.49,51300.0,21.3865,21.5119,21.3733,21.4393,51300.0
2008-10-10 12:55:00,32.48,32.57,32.31,32.48,52000.0,21.4327,21.4921,21.3205,21.4327,52000.0
2008-10-10 13:00:00,32.48,32.52,32.24,32.43,46700.0,21.4327,21.4591,21.2743,21.3997,46700.0
2008-10-10 13:05:00,32.43,32.55,32.27,32.39,78200.0,21.3997,21.4789,21.2941,21.3733,78200.0
2008-10-10 13:10:00,32.39,32.43,31.97,31.99,88600.0,21.3733,21.3997,21.0962,21.1094,88600.0
2008-10-10 13:15:00,31.97,32.04,31.83,31.9,69000.0,21.0962,21.1424,21.0038,21.05,69000.0
2008-10-10 13:20:00,31.89,32.24,31.82,32.02,90500.0,21.0434,21.2743,20.9972,21.1292,90500.0
2008-10-10 13:25:00,32.03,32.31,31.98,32.15,68600.0,21.1358,21.3205,21.1028,21.2149,68600.0
2008-10-10 13:30:00,32.15,32.16,31.8,31.88,84300.0,21.2149,21.2215,20.984,21.0368,84300.0
2008-10-10 13:35:00,31.89,32.02,31.62,31.94,128000.0,21.0434,21.1292,20.8652,21.0764,128000.0
2008-10-10 13:40:00,31.94,31.94,31.56,31.63,70400.0,21.0764,21.0764,20.8256,20.8718,70400.0
2008-10-10 13:45:00,31.64,31.64,31.05,31.11,94900.0,20.8784,20.8784,20.4891,20.5287,94900.0
2008-10-10 13:50:00,31.11,31.4,31.0,31.09,159400.0,20.5287,20.72,20.4561,20.5155,159400.0
2008-10-10 13:55:00,31.11,31.54,31.07,31.53,148300.0,20.5287,20.8124,20.5023,20.8058,148300.0
2008-10-10 14:00:00,31.53,31.7,31.17,31.6,125900.0,20.8058,20.918,20.5683,20.852,125900.0
2008-10-10 14:05:00,31.6,32.04,31.59,31.89,141500.0,20.852,21.1424,20.8454,21.0434,141500.0
2008-10-10 14:10:00,31.9,32.27,31.8,31.93,122200.0,21.05,21.2941,20.984,21.0698,122200.0
2008-10-10 14:15:00,31.91,32.12,31.55,31.61,81100.0,21.0566,21.1951,20.819,20.8586,81100.0
2008-10-10 14:20:00,31.64,31.98,31.5,31.52,74800.0,20.8784,21.1028,20.786,20.7992,74800.0
2008-10-10 14:25:00,31.52,31.67,31.19,31.21,90700.0,20.7992,20.8982,20.5815,20.5947,90700.0
2008-10-10 14:30:00,31.23,31.61,31.2,31.22,73100.0,20.6079,20.8586,20.5881,20.6013,73100.0
2008-10-10 14:35:00,31.17,31.41,31.02,31.41,112500.0,20.5683,20.7266,20.4693,20.7266,112500.0
2008-10-10 14:40:00,31.41,31.43,31.14,31.25,87800.0,20.7266,20.7398,20.5485,20.6211,87800.0
2008-10-10 14:45:00,31.28,31.72,31.22,31.58,89800.0,20.6409,20.9312,20.6013,20.8388,89800.0
2008-10-10 14:50:00,31.55,31.7,31.37,31.41,109000.0,20.819,20.918,20.7002,20.7266,109000.0
2008-10-10 14:55:00,31.41,31.77,31.17,31.69,118900.0,20.7266,20.9642,20.5683,20.9114,118900.0
2008-10-10 15:00:00,31.67,32.04,31.62,31.76,122300.0,20.8982,21.1424,20.8652,20.9576,122300.0
2008-10-10 15:05:00,31.79,32.25,31.69,31.94,95200.0,20.9774,21.2809,20.9114,21.0764,95200.0
2008-10-10 15:10:00,31.95,32.96,31.9,32.56,159100.0,21.083,21.7494,21.05,21.4855,159100.0
2008-10-10 15:15:00,32.7,33.45,32.46,33.26,166100.0,21.5779,22.0728,21.4195,21.9474,166100.0
2008-10-10 15:20:00,33.26,34.0,33.25,33.54,178500.0,21.9474,22.4357,21.9408,22.1322,178500.0
2008-10-10 15:25:00,33.56,34.21,33.45,34.14,146400.0,22.1454,22.5743,22.0728,22.5281,146400.0
2008-10-10 15:30:00,34.1,34.9,33.97,34.68,218900.0,22.5017,23.0296,22.4159,22.8844,218900.0
2008-10-10 15:35:00,34.66,35.41,34.61,35.16,277100.0,22.8712,23.3661,22.8382,23.2012,277100.0
2008-10-10 15:40:00,35.18,35.18,34.44,34.92,449400.0,23.2144,23.2144,22.7261,23.0428,449400.0
2008-10-10 15:45:00,34.93,35.18,34.66,34.69,312800.0,23.0494,23.2144,22.8712,22.891,312800.0
2008-10-10 15:50:00,34.7,34.7,33.41,33.55,283500.0,22.8976,22.8976,22.0464,22.1388,283500.0
2008-10-10 15:55:00,33.52,33.68,32.94,33.59,290400.0,22.119,22.2245,21.7362,22.1652,290400.0
2008-10-13 09:30:00,34.31,35.13,34.03,34.88,243800.0,22.6403,23.1814,22.4555,23.0164,243800.0
2008-10-13 09:35:00,34.88,34.9,34.6,34.85,226000.0,23.0164,23.0296,22.8316,22.9966,226000.0
2008-10-13 09:40:00,34.84,34.85,34.5,34.59,127500.0,22.99,22.9966,22.7656,22.825,127500.0
2008-10-13 09:45:00,34.62,34.83,34.42,34.49,208800.0,22.8448,22.9834,22.7129,22.759,208800.0
2008-10-13 09:50:00,34.51,34.54,34.14,34.37,111400.0,22.7722,22.792,22.5281,22.6799,111400.0
2008-10-13 09:55:00,34.37,34.54,34.3,34.49,231800.0,22.6799,22.792,22.6337,22.759,231800.0
2008-10-13 10:00:00,34.51,34.69,34.48,34.51,68100.0,22.7722,22.891,22.7524,22.7722,68100.0
2008-10-13 10:05:00,34.52,34.59,34.4,34.47,85900.0,22.7788,22.825,22.6997,22.7458,85900.0
2008-10-13 10:10:00,34.48,34.75,34.35,34.75,68900.0,22.7524,22.9306,22.6667,22.9306,68900.0
2008-10-13 10:15:00,34.68,35.03,34.65,34.98,78100.0,22.8844,23.1154,22.8646,23.0824,78100.0
2008-10-13 10:20:00,34.97,35.21,34.97,35.08,63600.0,23.0758,23.2342,23.0758,23.1484,63600.0
2008-10-13 10:25:00,35.09,35.5,35.08,35.43,64800.0,23.155,23.4255,23.1484,23.3793,64800.0
2008-10-13 10:30:00,35.45,35.69,35.45,35.51,73900.0,23.3925,23.5509,23.3925,23.4321,73900.0
2008-10-13 10:35:00,35.51,35.8,35.44,35.66,102600.0,23.4321,23.6235,23.3859,23.5311,102600.0
2008-10-13 10:40:00,35.69,35.78,35.53,35.54,65500.0,23.5509,23.6103,23.4453,23.4519,65500.0
2008-10-13 10:45:00,35.53,35.61,35.4,35.48,64000.0,23.4453,23.4981,23.3595,23.4123,64000.0
2008-10-13 10:50:00,35.5,35.65,35.43,35.56,29400.0,23.4255,23.5245,23.3793,23.4651,29400.0
2008-10-13 10:55:00,35.57,35.66,35.51,35.6,50400.0,23.4717,23.5311,23.4321,23.4915,50400.0
2008-10-13 11:00:00,35.6,35.84,35.56,35.8,54700.0,23.4915,23.6499,23.4651,23.6235,54700.0
2008-10-13 11:05:00,35.82,35.96,35.73,35.78,37300.0,23.6367,23.7291,23.5773,23.6103,37300.0
2008-10-13 11:10:00,35.74,35.8,35.59,35.74,50700.0,23.5839,23.6235,23.4849,23.5839,50700.0
2008-10-13 11:15:00,35.74,35.74,35.56,35.56,54000.0,23.5839,23.5839,23.4651,23.4651,54000.0
2008-10-13 11:20:00,35.63,35.64,35.51,35.57,42000.0,23.5113,23.5179,23.4321,23.4717,42000.0
2008-10-13 11:25:00,35.58,35.71,35.57,35.62,45400.0,23.4783,23.5641,23.4717,23.5047,45400.0
2008-10-13 11:30:00,35.63,35.84,35.57,35.83,44000.0,23.5113,23.6499,23.4717,23.6433,44000.0
2008-10-13 11:35:00,35.84,35.84,35.73,35.81,29100.0,23.6499,23.6499,23.5773,23.6301,29100.0
2008-10-13 11:40:00,35.82,35.94,35.78,35.89,30300.0,23.6367,23.7159,23.6103,23.6829,30300.0
2008-10-13 11:45:00,35.87,35.93,35.75,35.76,36100.0,23.6697,23.7093,23.5905,23.5971,36100.0
2008-10-13 11:50:00,35.75,35.76,35.59,35.59,28100.0,23.5905,23.5971,23.4849,23.4849,28100.0
2008-10-13 11:55:00,35.61,35.77,35.59,35.74,30600.0,23.4981,23.6037,23.4849,23.5839,30600.0
2008-10-13 12:00:00,35.76,35.78,35.65,35.71,22900.0,23.5971,23.6103,23.5245,23.5641,22900.0
2008-10-13 12:05:00,35.71,35.76,35.67,35.75,14100.0,23.5641,23.5971,23.5377,23.5905,14100.0
2008-10-13 12:10:00,35.76,35.87,35.69,35.87,27500.0,23.5971,23.6697,23.5509,23.6697,27500.0
2008-10-13 12:15:00,35.87,35.95,35.84,35.91,44200.0,23.6697,23.7225,23.6499,23.6961,44200.0
2008-10-13 12:20:00,35.92,35.92,35.73,35.75,32800.0,23.7027,23.7027,23.5773,23.5905,32800.0
2008-10-13 12:25:00,35.75,35.84,35.73,35.83,35900.0,23.5905,23.6499,23.5773,23.6433,35900.0
2008-10-13 12:30:00,35.83,35.95,35.83,35.92,60700.0,23.6433,23.7225,23.6433,23.7027,60700.0
2008-10-13 12:35:00,35.91,36.06,35.91,36.05,55600.0,23.6961,23.795,23.6961,23.7885,55600.0
2008-10-13 12:40:00,36.05,36.07,35.98,36.07,48200.0,23.7885,23.8016,23.7423,23.8016,48200.0
2008-10-13 12:45:00,36.07,36.17,36.06,36.15,11000.0,23.8016,23.8676,23.795,23.8544,11000.0
2008-10-13 12:50:00,36.15,36.16,35.89,35.9,33700.0,23.8544,23.861,23.6829,23.6895,33700.0
2008-10-13 12:55:00,35.89,35.89,35.77,35.8,48100.0,23.6829,23.6829,23.6037,23.6235,48100.0
2008-10-13 13:00:00,35.8,35.87,35.76,35.82,28900.0,23.6235,23.6697,23.5971,23.6367,28900.0
2008-10-13 13:05:00,35.81,35.91,35.79,35.89,22500.0,23.6301,23.6961,23.6169,23.6829,22500.0
2008-10-13 13:10:00,35.88,35.91,35.84,35.84,33300.0,23.6763,23.6961,23.6499,23.6499,33300.0
2008-10-13 13:15:00,35.85,35.87,35.83,35.85,29600.0,23.6565,23.6697,23.6433,23.6565,29600.0
2008-10-13 13:20:00,35.84,35.88,35.79,35.85,33300.0,23.6499,23.6763,23.6169,23.6565,33300.0
2008-10-13 13:25:00,35.85,35.87,35.81,35.84,26400.0,23.6565,23.6697,23.6301,23.6499,26400.0
2008-10-13 13:30:00,35.85,35.89,35.83,35.89,28100.0,23.6565,23.6829,23.6433,23.6829,28100.0
2008-10-13 13:35:00,35.89,35.92,35.79,35.8,42600.0,23.6829,23.7027,23.6169,23.6235,42600.0
2008-10-13 13:40:00,35.82,35.82,35.61,35.66,41000.0,23.6367,23.6367,23.4981,23.5311,41000.0
2008-10-13 13:45:00,35.66,35.68,35.54,35.56,44400.0,23.5311,23.5443,23.4519,23.4651,44400.0
2008-10-13 13:50:00,35.55,35.6,35.54,35.59,16900.0,23.4585,23.4915,23.4519,23.4849,16900.0
2008-10-13 13:55:00,35.58,35.73,35.56,35.68,53000.0,23.4783,23.5773,23.4651,23.5443,53000.0
2008-10-13 14:00:00,35.67,35.69,35.59,35.6,23600.0,23.5377,23.5509,23.4849,23.4915,23600.0
2008-10-13 14:05:00,35.62,35.69,35.54,35.55,30300.0,23.5047,23.5509,23.4519,23.4585,30300.0
2008-10-13 14:10:00,35.55,35.78,35.54,35.71,30500.0,23.4585,23.6103,23.4519,23.5641,30500.0
2008-10-13 14:15:00,35.71,35.79,35.67,35.75,21700.0,23.5641,23.6169,23.5377,23.5905,21700.0
2008-10-13 14:20:00,35.77,35.78,35.61,35.65,36300.0,23.6037,23.6103,23.4981,23.5245,36300.0
2008-10-13 14:25:00,35.63,35.64,35.37,35.38,47100.0,23.5113,23.5179,23.3397,23.3463,47100.0
2008-10-13 14:30:00,35.39,35.46,35.37,35.43,33100.0,23.3529,23.3991,23.3397,23.3793,33100.0
2008-10-13 14:35:00,35.45,35.63,35.42,35.54,43000.0,23.3925,23.5113,23.3727,23.4519,43000.0
2008-10-13 14:40:00,35.54,35.81,35.54,35.76,38200.0,23.4519,23.6301,23.4519,23.5971,38200.0
2008-10-13 14:45:00,35.76,35.92,35.76,35.89,78200.0,23.5971,23.7027,23.5971,23.6829,78200.0
2008-10-13 14:50:00,35.86,35.88,35.66,35.7,33300.0,23.6631,23.6763,23.5311,23.5575,33300.0
2008-10-13 14:55:00,35.71,35.97,35.66,35.94,53600.0,23.5641,23.7357,23.5311,23.7159,53600.0
2008-10-13 15:00:00,35.92,36.06,35.84,35.93,141600.0,23.7027,23.795,23.6499,23.7093,141600.0
2008-10-13 15:05:00,35.93,36.07,35.87,35.91,267500.0,23.7093,23.8016,23.6697,23.6961,267500.0
2008-10-13 15:10:00,35.91,36.0,35.78,35.8,174000.0,23.6961,23.7555,23.6103,23.6235,174000.0
2008-10-13 15:15:00,35.82,35.85,35.75,35.75,71300.0,23.6367,23.6565,23.5905,23.5905,71300.0
2008-10-13 15:20:00,35.75,35.92,35.65,35.87,175700.0,23.5905,23.7027,23.5245,23.6697,175700.0
2008-10-13 15:25:00,35.89,36.02,35.81,35.93,107500.0,23.6829,23.7687,23.6301,23.7093,107500.0
2008-10-13 15:30:00,35.93,36.27,35.89,36.25,115200.0,23.7093,23.9336,23.6829,23.9204,115200.0
2008-10-13 15:35:00,36.24,36.33,36.18,36.27,137200.0,23.9138,23.9732,23.8742,23.9336,137200.0
2008-10-13 15:40:00,36.29,36.45,36.28,36.38,186400.0,23.9468,24.0524,23.9402,24.0062,186400.0
2008-10-13 15:45:00,36.39,36.57,36.36,36.56,121300.0,24.0128,24.1316,23.993,24.125,121300.0
2008-10-13 15:50:00,36.56,36.67,36.54,36.62,144500.0,24.125,24.1976,24.1118,24.1646,144500.0
2008-10-13 15:55:00,36.61,37.52,36.59,37.08,339100.0,24.158,24.7585,24.1448,24.4681,339100.0
2008-10-14 09:30:00,39.05,41.02,39.05,41.0,266400.0,25.7681,27.068,25.7681,27.0548,266400.0
2008-10-14 09:35:00,41.03,41.09,39.97,40.12,204400.0,27.0746,27.1142,26.3752,26.4741,204400.0
2008-10-14 09:40:00,40.12,40.2,39.57,39.67,146800.0,26.4741,26.5269,26.1112,26.1772,146800.0
2008-10-14 09:45:00,39.64,39.69,39.07,39.37,157900.0,26.1574,26.1904,25.7813,25.9792,157900.0
2008-10-14 09:50:00,39.37,39.42,38.52,38.72,99800.0,25.9792,26.0122,25.4183,25.5503,99800.0
2008-10-14 09:55:00,38.73,38.76,38.13,38.16,94700.0,25.5569,25.5767,25.161,25.1808,94700.0
2008-10-14 10:00:00,38.17,38.9,38.11,38.62,121800.0,25.1874,25.6691,25.1478,25.4843,121800.0
2008-10-14 10:05:00,38.61,38.82,38.23,38.63,97100.0,25.4777,25.6163,25.227,25.4909,97100.0
2008-10-14 10:10:00,38.6,38.6,38.15,38.27,125600.0,25.4711,25.4711,25.1742,25.2534,125600.0
2008-10-14 10:15:00,38.24,38.62,38.16,38.4,90500.0,25.2336,25.4843,25.1808,25.3392,90500.0
2008-10-14 10:20:00,38.38,38.82,38.28,38.6,106700.0,25.326,25.6163,25.26,25.4711,106700.0
2008-10-14 10:25:00,38.6,38.6,38.25,38.49,88700.0,25.4711,25.4711,25.2402,25.3985,88700.0
2008-10-14 10:30:00,38.49,38.58,38.18,38.29,67600.0,25.3985,25.4579,25.194,25.2666,67600.0
2008-10-14 10:35:00,38.26,38.5,38.04,38.17,65100.0,25.2468,25.4051,25.1016,25.1874,65100.0
2008-10-14 10:40:00,38.16,38.24,37.44,37.51,78400.0,25.1808,25.2336,24.7057,24.7519,78400.0
2008-10-14 10:45:00,37.51,37.74,37.26,37.63,132600.0,24.7519,24.9036,24.5869,24.8311,132600.0
2008-10-14 10:50:00,37.66,38.03,37.66,37.96,84300.0,24.8508,25.095,24.8508,25.0488,84300.0
2008-10-14 10:55:00,37.93,38.12,37.82,38.01,44900.0,25.029,25.1544,24.9564,25.0818,44900.0
2008-10-14 11:00:00,37.99,38.02,37.51,37.65,111300.0,25.0686,25.0884,24.7519,24.8442,111300.0
2008-10-14 11:05:00,37.66,38.09,37.65,37.95,112500.0,24.8508,25.1346,24.8442,25.0422,112500.0
2008-10-14 11:10:00,37.92,37.94,37.44,37.51,77000.0,25.0224,25.0356,24.7057,24.7519,77000.0
2008-10-14 11:15:00,37.52,37.65,37.4,37.5,104800.0,24.7585,24.8442,24.6793,24.7453,104800.0
2008-10-14 11:20:00,37.51,37.64,37.36,37.56,59700.0,24.7519,24.8376,24.6529,24.7849,59700.0
2008-10-14 11:25:00,37.54,38.46,37.49,38.28,87400.0,24.7717,25.3787,24.7387,25.26,87400.0
2008-10-14 11:30:00,38.29,38.55,38.23,38.23,54300.0,25.2666,25.4381,25.227,25.227,54300.0
2008-10-14 11:35:00,38.2,38.2,37.95,38.01,43700.0,25.2072,25.2072,25.0422,25.0818,43700.0
2008-10-14 11:40:00,38.0,38.31,37.94,38.11,44400.0,25.0752,25.2798,25.0356,25.1478,44400.0
2008-10-14 11:45:00,38.1,38.63,38.1,38.58,75400.0,25.1412,25.4909,25.1412,25.4579,75400.0
2008-10-14 11:50:00,38.59,38.69,38.4,38.49,92900.0,25.4645,25.5305,25.3392,25.3985,92900.0
2008-10-14 11:55:00,38.48,38.69,38.43,38.48,57800.0,25.3919,25.5305,25.359,25.3919,57800.0
2008-10-14 12:00:00,38.47,38.5,38.05,38.05,66100.0,25.3853,25.4051,25.1082,25.1082,66100.0
2008-10-14 12:05:00,38.06,38.44,38.06,38.33,41900.0,25.1148,25.3655,25.1148,25.293,41900.0
2008-10-14 12:10:00,38.35,38.37,38.11,38.19,33300.0,25.3062,25.3194,25.1478,25.2006,33300.0
2008-10-14 12:15:00,38.16,38.27,38.07,38.16,53100.0,25.1808,25.2534,25.1214,25.1808,53100.0
2008-10-14 12:20:00,38.16,38.21,38.1,38.17,27300.0,25.1808,25.2138,25.1412,25.1874,27300.0
2008-10-14 12:25:00,38.14,38.3,38.07,38.15,28300.0,25.1676,25.2732,25.1214,25.1742,28300.0
2008-10-14 12:30:00,38.14,38.16,37.99,38.05,23300.0,25.1676,25.1808,25.0686,25.1082,23300.0
2008-10-14 12:35:00,38.07,38.36,38.05,38.32,30100.0,25.1214,25.3128,25.1082,25.2864,30100.0
2008-10-14 12:40:00,38.3,38.4,38.17,38.17,17100.0,25.2732,25.3392,25.1874,25.1874,17100.0
2008-10-14 12:45:00,38.18,38.46,38.14,38.41,26900.0,25.194,25.3787,25.1676,25.3458,26900.0
2008-10-14 12:50:00,38.39,38.43,38.04,38.07,15700.0,25.3326,25.359,25.1016,25.1214,15700.0
2008-10-14 12:55:00,38.07,38.08,37.8,37.8,50800.0,25.1214,25.128,24.9432,24.9432,50800.0
2008-10-14 13:00:00,37.8,37.82,37.66,37.79,34800.0,24.9432,24.9564,24.8508,24.9366,34800.0
2008-10-14 13:05:00,37.77,37.97,37.77,37.9,44200.0,24.9234,25.0554,24.9234,25.0092,44200.0
2008-10-14 13:10:00,37.91,37.94,37.74,37.86,24700.0,25.0158,25.0356,24.9036,24.9828,24700.0
2008-10-14 13:15:00,37.83,37.88,37.59,37.71,12300.0,24.963,24.996,24.8047,24.8838,12300.0
2008-10-14 13:20:00,37.7,37.72,37.53,37.54,28000.0,24.8772,24.8904,24.7651,24.7717,28000.0
2008-10-14 13:25:00,37.55,37.68,37.5,37.61,35000.0,24.7783,24.864,24.7453,24.8179,35000.0
2008-10-14 13:30:00,37.62,37.83,37.55,37.77,35400.0,24.8245,24.963,24.7783,24.9234,35400.0
2008-10-14 13:35:00,37.77,37.82,37.36,37.36,52000.0,24.9234,24.9564,24.6529,24.6529,52000.0
2008-10-14 13:40:00,37.39,37.41,37.18,37.3,58600.0,24.6727,24.6859,24.5341,24.6133,58600.0
2008-10-14 13:45:00,37.29,37.5,37.29,37.34,53300.0,24.6067,24.7453,24.6067,24.6397,53300.0
2008-10-14 13:50:00,37.33,37.45,37.14,37.17,31100.0,24.6331,24.7123,24.5077,24.5275,31100.0
2008-10-14 13:55:00,37.14,37.35,36.98,37.04,36700.0,24.5077,24.6463,24.4021,24.4417,36700.0
2008-10-14 14:00:00,37.06,37.19,36.94,36.96,44800.0,24.4549,24.5407,24.3757,24.3889,44800.0
2008-10-14 14:05:00,36.94,36.97,36.79,36.85,40900.0,24.3757,24.3955,24.2768,24.3163,40900.0
2008-10-14 14:10:00,36.89,36.9,36.51,36.62,45100.0,24.3427,24.3493,24.092,24.1646,45100.0
2008-10-14 14:15:00,36.62,36.84,36.32,36.6,83600.0,24.1646,24.3098,23.9666,24.1514,83600.0
2008-10-14 14:20:00,36.63,36.67,36.41,36.63,69400.0,24.1712,24.1976,24.026,24.1712,69400.0
2008-10-14 14:25:00,36.63,37.09,36.47,37.02,76500.0,24.1712,24.4747,24.0656,24.4285,76500.0
2008-10-14 14:30:00,37.05,37.14,36.72,36.76,68000.0,24.4483,24.5077,24.2306,24.257,68000.0
2008-10-14 14:35:00,36.76,37.04,36.74,36.91,53900.0,24.257,24.4417,24.2438,24.3559,53900.0
2008-10-14 14:40:00,36.93,36.94,36.46,36.52,58700.0,24.3691,24.3757,24.059,24.0986,58700.0
2008-10-14 14:45:00,36.49,36.55,36.2,36.23,45600.0,24.0788,24.1184,23.8874,23.9072,45600.0
2008-10-14 14:50:00,36.23,36.57,36.15,36.49,66600.0,23.9072,24.1316,23.8544,24.0788,66600.0
2008-10-14 14:55:00,36.5,36.53,36.18,36.18,106300.0,24.0854,24.1052,23.8742,23.8742,106300.0
2008-10-14 15:00:00,36.22,36.54,36.1,36.29,63800.0,23.9006,24.1118,23.8214,23.9468,63800.0
2008-10-14 15:05:00,36.29,36.61,36.29,36.59,89000.0,23.9468,24.158,23.9468,24.1448,89000.0
2008-10-14 15:10:00,36.6,37.12,36.6,37.05,86100.0,24.1514,24.4945,24.1514,24.4483,86100.0
2008-10-14 15:15:00,37.08,37.16,36.84,36.95,82300.0,24.4681,24.5209,24.3098,24.3823,82300.0
2008-10-14 15:20:00,36.94,37.25,36.67,36.67,93400.0,24.3757,24.5803,24.1976,24.1976,93400.0
2008-10-14 15:25:00,36.66,37.31,36.63,37.31,67300.0,24.191,24.6199,24.1712,24.6199,67300.0
2008-10-14 15:30:00,37.36,37.72,37.28,37.54,100400.0,24.6529,24.8904,24.6001,24.7717,100400.0
2008-10-14 15:35:00,37.54,37.7,36.88,36.92,112900.0,24.7717,24.8772,24.3361,24.3625,112900.0
2008-10-14 15:40:00,36.94,37.44,36.94,37.35,110000.0,24.3757,24.7057,24.3757,24.6463,110000.0
2008-10-14 15:45:00,37.35,37.69,37.21,37.38,89300.0,24.6463,24.8706,24.5539,24.6661,89300.0
2008-10-14 15:50:00,37.38,37.41,37.08,37.4,135500.0,24.6661,24.6859,24.4681,24.6793,135500.0
2008-10-14 15:55:00,37.4,37.4,37.22,37.23,92700.0,24.6793,24.6793,24.5605,24.5671,92700.0
2008-10-15 09:30:00,37.13,37.13,36.24,36.41,52100.0,24.5011,24.5011,23.9138,24.026,52100.0
2008-10-15 09:35:00,36.43,36.68,36.22,36.22,75000.0,24.0392,24.2042,23.9006,23.9006,75000.0
2008-10-15 09:40:00,36.21,36.37,36.05,36.3,67400.0,23.894,23.9996,23.7885,23.9534,67400.0
2008-10-15 09:45:00,36.3,36.41,36.02,36.07,75000.0,23.9534,24.026,23.7687,23.8016,75000.0
2008-10-15 09:50:00,36.08,36.27,35.89,36.13,92500.0,23.8082,23.9336,23.6829,23.8412,92500.0
2008-10-15 09:55:00,36.15,36.52,36.15,36.46,88800.0,23.8544,24.0986,23.8544,24.059,88800.0
2008-10-15 10:00:00,36.44,36.48,36.02,36.17,63000.0,24.0458,24.0722,23.7687,23.8676,63000.0
2008-10-15 10:05:00,36.13,36.13,35.84,35.91,46300.0,23.8412,23.8412,23.6499,23.6961,46300.0
2008-10-15 10:10:00,35.88,36.06,35.85,35.97,35200.0,23.6763,23.795,23.6565,23.7357,35200.0
2008-10-15 10:15:00,35.94,35.99,35.8,35.86,46100.0,23.7159,23.7489,23.6235,23.6631,46100.0
2008-10-15 10:20:00,35.88,36.09,35.85,36.02,42000.0,23.6763,23.8148,23.6565,23.7687,42000.0
2008-10-15 10:25:00,36.0,36.02,35.87,35.98,37600.0,23.7555,23.7687,23.6697,23.7423,37600.0
2008-10-15 10:30:00,35.96,36.19,35.85,36.08,62600.0,23.7291,23.8808,23.6565,23.8082,62600.0
2008-10-15 10:35:00,36.07,36.17,35.94,35.96,48500.0,23.8016,23.8676,23.7159,23.7291,48500.0
2008-10-15 10:40:00,35.99,36.02,35.38,35.39,51400.0,23.7489,23.7687,23.3463,23.3529,51400.0
2008-10-15 10:45:00,35.39,35.49,35.17,35.17,62300.0,23.3529,23.4189,23.2078,23.2078,62300.0
2008-10-15 10:50:00,35.18,35.34,35.1,35.3,32400.0,23.2144,23.3199,23.1616,23.2935,32400.0
2008-10-15 10:55:00,35.3,35.37,35.03,35.06,29600.0,23.2935,23.3397,23.1154,23.1352,29600.0
2008-10-15 11:00:00,35.06,35.19,35.01,35.17,37000.0,23.1352,23.221,23.1022,23.2078,37000.0
2008-10-15 11:05:00,35.19,35.24,35.07,35.14,33200.0,23.221,23.254,23.1418,23.188,33200.0
2008-10-15 11:10:00,35.17,35.19,35.06,35.13,60500.0,23.2078,23.221,23.1352,23.1814,60500.0
2008-10-15 11:15:00,35.16,35.44,35.13,35.4,37200.0,23.2012,23.3859,23.1814,23.3595,37200.0
2008-10-15 11:20:00,35.42,35.47,35.28,35.29,30000.0,23.3727,23.4057,23.2803,23.2869,30000.0
2008-10-15 11:25:00,35.31,35.48,35.26,35.39,34800.0,23.3001,23.4123,23.2672,23.3529,34800.0
2008-10-15 11:30:00,35.39,35.53,35.38,35.45,32100.0,23.3529,23.4453,23.3463,23.3925,32100.0
2008-10-15 11:35:00,35.45,35.64,35.44,35.57,23100.0,23.3925,23.5179,23.3859,23.4717,23100.0
2008-10-15 11:40:00,35.58,35.7,35.54,35.63,26200.0,23.4783,23.5575,23.4519,23.5113,26200.0
2008-10-15 11:45:00,35.61,35.69,35.52,35.68,24700.0,23.4981,23.5509,23.4387,23.5443,24700.0
2008-10-15 11:50:00,35.68,35.84,35.54,35.8,49800.0,23.5443,23.6499,23.4519,23.6235,49800.0
2008-10-15 11:55:00,35.81,35.87,35.72,35.75,28100.0,23.6301,23.6697,23.5707,23.5905,28100.0
2008-10-15 12:00:00,35.78,36.0,35.76,35.82,20000.0,23.6103,23.7555,23.5971,23.6367,20000.0
2008-10-15 12:05:00,35.8,35.81,35.66,35.67,19900.0,23.6235,23.6301,23.5311,23.5377,19900.0
2008-10-15 12:10:00,35.69,35.78,35.62,35.74,27200.0,23.5509,23.6103,23.5047,23.5839,27200.0
2008-10-15 12:15:00,35.76,35.76,35.43,35.51,53400.0,23.5971,23.5971,23.3793,23.4321,53400.0
2008-10-15 12:20:00,35.48,35.55,35.15,35.2,21900.0,23.4123,23.4585,23.1946,23.2276,21900.0
2008-10-15 12:25:00,35.2,35.38,35.19,35.25,21900.0,23.2276,23.3463,23.221,23.2606,21900.0
2008-10-15 12:30:00,35.27,35.52,35.25,35.49,17100.0,23.2737,23.4387,23.2606,23.4189,17100.0
2008-10-15 12:35:00,35.48,35.7,35.48,35.66,18900.0,23.4123,23.5575,23.4123,23.5311,18900.0
2008-10-15 12:40:00,35.67,35.83,35.58,35.58,39100.0,23.5377,23.6433,23.4783,23.4783,39100.0
2008-10-15 12:45:00,35.57,35.72,35.56,35.68,27200.0,23.4717,23.5707,23.4651,23.5443,27200.0
2008-10-15 12:50:00,35.69,35.79,35.55,35.79,27400.0,23.5509,23.6169,23.4585,23.6169,27400.0
2008-10-15 12:55:00,35.78,35.87,35.64,35.67,35600.0,23.6103,23.6697,23.5179,23.5377,35600.0
2008-10-15 13:00:00,35.66,35.66,35.45,35.52,38200.0,23.5311,23.5311,23.3925,23.4387,38200.0
2008-10-15 13:05:00,35.54,35.54,35.41,35.47,22100.0,23.4519,23.4519,23.3661,23.4057,22100.0
2008-10-15 13:10:00,35.47,35.53,35.3,35.31,30500.0,23.4057,23.4453,23.2935,23.3001,30500.0
2008-10-15 13:15:00,35.3,35.31,35.06,35.07,39300.0,23.2935,23.3001,23.1352,23.1418,39300.0
2008-10-15 13:20:00,35.07,35.24,35.0,35.0,49500.0,23.1418,23.254,23.0956,23.0956,49500.0
2008-10-15 13:25:00,35.0,35.19,35.0,35.11,34000.0,23.0956,23.221,23.0956,23.1682,34000.0
2008-10-15 13:30:00,35.12,35.15,34.85,34.88,18500.0,23.1748,23.1946,22.9966,23.0164,18500.0
2008-10-15 13:35:00,34.88,34.92,34.54,34.66,21000.0,23.0164,23.0428,22.792,22.8712,21000.0
2008-10-15 13:40:00,34.66,34.67,34.51,34.59,36700.0,22.8712,22.8778,22.7722,22.825,36700.0
2008-10-15 13:45:00,34.61,34.67,34.55,34.65,64400.0,22.8382,22.8778,22.7986,22.8646,64400.0
2008-10-15 13:50:00,34.64,34.69,34.5,34.62,38800.0,22.858,22.891,22.7656,22.8448,38800.0
2008-10-15 13:55:00,34.6,34.65,34.5,34.61,41600.0,22.8316,22.8646,22.7656,22.8382,41600.0
2008-10-15 14:00:00,34.59,34.65,34.41,34.43,41400.0,22.825,22.8646,22.7063,22.7195,41400.0
2008-10-15 14:05:00,34.42,34.59,34.42,34.56,34100.0,22.7129,22.825,22.7129,22.8052,34100.0
2008-10-15 14:10:00,34.57,34.67,34.45,34.6,68400.0,22.8118,22.8778,22.7327,22.8316,68400.0
2008-10-15 14:15:00,34.58,34.69,34.5,34.56,44500.0,22.8184,22.891,22.7656,22.8052,44500.0
2008-10-15 14:20:00,34.59,34.92,34.54,34.92,33200.0,22.825,23.0428,22.792,23.0428,33200.0
2008-10-15 14:25:00,34.9,35.06,34.88,35.04,34500.0,23.0296,23.1352,23.0164,23.122,34500.0
2008-10-15 14:30:00,35.04,35.15,34.98,35.05,36200.0,23.122,23.1946,23.0824,23.1286,36200.0
2008-10-15 14:35:00,35.04,35.05,34.86,34.93,27800.0,23.122,23.1286,23.0032,23.0494,27800.0
2008-10-15 14:40:00,34.95,35.29,34.94,35.22,63200.0,23.0626,23.2869,23.056,23.2408,63200.0
2008-10-15 14:45:00,35.22,35.39,35.15,35.36,42500.0,23.2408,23.3529,23.1946,23.3331,42500.0
2008-10-15 14:50:00,35.35,35.36,35.14,35.23,41900.0,23.3265,23.3331,23.188,23.2474,41900.0
2008-10-15 14:55:00,35.22,35.39,35.03,35.03,41200.0,23.2408,23.3529,23.1154,23.1154,41200.0
2008-10-15 15:00:00,35.06,35.34,34.84,35.29,104200.0,23.1352,23.3199,22.99,23.2869,104200.0
2008-10-15 15:05:00,35.26,35.69,35.25,35.66,69800.0,23.2672,23.5509,23.2606,23.5311,69800.0
2008-10-15 15:10:00,35.67,35.67,35.21,35.23,45600.0,23.5377,23.5377,23.2342,23.2474,45600.0
2008-10-15 15:15:00,35.22,35.39,35.0,35.11,68300.0,23.2408,23.3529,23.0956,23.1682,68300.0
2008-10-15 15:20:00,35.12,35.38,35.05,35.29,70600.0,23.1748,23.3463,23.1286,23.2869,70600.0
2008-10-15 15:25:00,35.28,35.33,34.82,34.96,64200.0,23.2803,23.3133,22.9768,23.0692,64200.0
2008-10-15 15:30:00,34.97,34.98,34.59,34.66,61900.0,23.0758,23.0824,22.825,22.8712,61900.0
2008-10-15 15:35:00,34.68,34.8,34.52,34.63,63200.0,22.8844,22.9636,22.7788,22.8514,63200.0
2008-10-15 15:40:00,34.61,34.76,34.5,34.52,95300.0,22.8382,22.9372,22.7656,22.7788,95300.0
2008-10-15 15:45:00,34.54,34.58,34.25,34.29,83600.0,22.792,22.8184,22.6007,22.6271,83600.0
2008-10-15 15:50:00,34.3,34.31,34.16,34.2,134600.0,22.6337,22.6403,22.5413,22.5677,134600.0
2008-10-15 15:55:00,34.21,34.21,33.46,33.69,209700.0,22.5743,22.5743,22.0794,22.2311,209700.0
2008-10-16 09:30:00,35.77,35.77,33.1,33.34,103800.0,23.6037,23.6037,21.8418,22.0002,103800.0
2008-10-16 09:35:00,33.32,34.38,33.28,34.38,111400.0,21.987,22.6865,21.9606,22.6865,111400.0
2008-10-16 09:40:00,34.41,34.55,34.04,34.25,100700.0,22.7063,22.7986,22.4621,22.6007,100700.0
2008-10-16 09:45:00,34.26,35.05,34.12,34.81,158900.0,22.6073,23.1286,22.5149,22.9702,158900.0
2008-10-16 09:50:00,34.83,35.12,34.46,34.5,128700.0,22.9834,23.1748,22.7393,22.7656,128700.0
2008-10-16 09:55:00,34.52,34.52,33.99,34.17,117000.0,22.7788,22.7788,22.4291,22.5479,117000.0
2008-10-16 10:00:00,34.21,34.27,33.73,33.95,156600.0,22.5743,22.6139,22.2575,22.4027,156600.0
2008-10-16 10:05:00,33.94,34.01,33.76,33.9,102500.0,22.3961,22.4423,22.2773,22.3697,102500.0
2008-10-16 10:10:00,33.92,33.97,33.14,33.27,78700.0,22.3829,22.4159,21.8682,21.954,78700.0
2008-10-16 10:15:00,33.26,33.62,33.17,33.17,129300.0,21.9474,22.185,21.888,21.888,129300.0
2008-10-16 10:20:00,33.14,33.78,33.14,33.65,123500.0,21.8682,22.2905,21.8682,22.2048,123500.0
2008-10-16 10:25:00,33.64,33.78,33.34,33.36,119900.0,22.1982,22.2905,22.0002,22.0134,119900.0
2008-10-16 10:30:00,33.37,33.41,33.04,33.33,100500.0,22.02,22.0464,21.8022,21.9936,100500.0
2008-10-16 10:35:00,33.33,33.45,33.21,33.44,114400.0,21.9936,22.0728,21.9144,22.0662,114400.0
2008-10-16 10:40:00,33.41,33.52,33.19,33.35,113600.0,22.0464,22.119,21.9012,22.0068,113600.0
2008-10-16 10:45:00,33.38,33.52,33.24,33.48,73400.0,22.0266,22.119,21.9342,22.0926,73400.0
2008-10-16 10:50:00,33.48,33.56,33.31,33.44,69100.0,22.0926,22.1454,21.9804,22.0662,69100.0
2008-10-16 10:55:00,33.41,33.49,33.09,33.14,78500.0,22.0464,22.0992,21.8352,21.8682,78500.0
2008-10-16 11:00:00,33.16,33.28,32.89,33.04,114200.0,21.8814,21.9606,21.7032,21.8022,114200.0
2008-10-16 11:05:00,33.04,33.15,32.75,32.76,95500.0,21.8022,21.8748,21.6109,21.6175,95500.0
2008-10-16 11:10:00,32.78,32.96,32.61,32.87,64200.0,21.6307,21.7494,21.5185,21.6901,64200.0
2008-10-16 11:15:00,32.86,33.0,32.81,32.88,87600.0,21.6835,21.7758,21.6505,21.6967,87600.0
2008-10-16 11:20:00,32.9,33.15,32.85,33.13,65300.0,21.7098,21.8748,21.6769,21.8616,65300.0
2008-10-16 11:25:00,33.12,33.22,32.83,32.84,58500.0,21.855,21.921,21.6637,21.6703,58500.0
2008-10-16 11:30:00,32.86,33.33,32.84,33.21,95500.0,21.6835,21.9936,21.6703,21.9144,95500.0
2008-10-16 11:35:00,33.21,33.51,33.11,33.11,88600.0,21.9144,22.1124,21.8484,21.8484,88600.0
2008-10-16 11:40:00,33.12,33.43,32.98,33.4,45300.0,21.855,22.0596,21.7626,22.0398,45300.0
2008-10-16 11:45:00,33.43,33.51,33.27,33.31,54700.0,22.0596,22.1124,21.954,21.9804,54700.0
2008-10-16 11:50:00,33.36,33.84,33.16,33.74,54500.0,22.0134,22.3301,21.8814,22.2641,54500.0
2008-10-16 11:55:00,33.75,33.84,33.34,33.43,67800.0,22.2707,22.3301,22.0002,22.0596,67800.0
2008-10-16 12:00:00,33.4,33.5,33.15,33.24,67200.0,22.0398,22.1058,21.8748,21.9342,67200.0
2008-10-16 12:05:00,33.29,33.31,33.0,33.28,41100.0,21.9672,21.9804,21.7758,21.9606,41100.0
2008-10-16 12:10:00,33.27,34.07,33.19,34.07,61800.0,21.954,22.4819,21.9012,22.4819,61800.0
2008-10-16 12:15:00,34.03,34.31,33.76,33.89,41500.0,22.4555,22.6403,22.2773,22.3631,41500.0
2008-10-16 12:20:00,33.89,34.47,33.88,34.16,61200.0,22.3631,22.7458,22.3565,22.5413,61200.0
2008-10-16 12:25:00,34.16,34.29,33.71,33.71,60200.0,22.5413,22.6271,22.2443,22.2443,60200.0
2008-10-16 12:30:00,33.72,33.84,33.41,33.55,80500.0,22.2509,22.3301,22.0464,22.1388,80500.0
2008-10-16 12:35:00,33.54,33.8,33.45,33.65,70600.0,22.1322,22.3037,22.0728,22.2048,70600.0
2008-10-16 12:40:00,33.63,33.82,33.18,33.3,70700.0,22.1916,22.3169,21.8946,21.9738,70700.0
2008-10-16 12:45:00,33.33,33.66,33.18,33.46,101700.0,21.9936,22.2114,21.8946,22.0794,101700.0
2008-10-16 12:50:00,33.46,33.6,33.19,33.6,75300.0,22.0794,22.1718,21.9012,22.1718,75300.0
2008-10-16 12:55:00,33.57,33.68,33.1,33.17,69800.0,22.152,22.2245,21.8418,21.888,69800.0
2008-10-16 13:00:00,33.14,33.52,33.1,33.45,83500.0,21.8682,22.119,21.8418,22.0728,83500.0
2008-10-16 13:05:00,33.46,33.61,33.32,33.33,60100.0,22.0794,22.1784,21.987,21.9936,60100.0
2008-10-16 13:10:00,33.36,33.81,33.35,33.69,54800.0,22.0134,22.3103,22.0068,22.2311,54800.0
2008-10-16 13:15:00,33.73,33.92,33.65,33.72,46700.0,22.2575,22.3829,22.2048,22.2509,46700.0
2008-10-16 13:20:00,33.72,34.09,33.71,33.94,70700.0,22.2509,22.4951,22.2443,22.3961,70700.0
2008-10-16 13:25:00,33.94,34.0,33.75,33.81,44500.0,22.3961,22.4357,22.2707,22.3103,44500.0
2008-10-16 13:30:00,33.83,33.92,33.59,33.77,57000.0,22.3235,22.3829,22.1652,22.2839,57000.0
2008-10-16 13:35:00,33.78,33.85,33.41,33.47,37500.0,22.2905,22.3367,22.0464,22.086,37500.0
2008-10-16 13:40:00,33.46,33.5,33.28,33.47,97500.0,22.0794,22.1058,21.9606,22.086,97500.0
2008-10-16 13:45:00,33.46,33.77,33.46,33.57,55800.0,22.0794,22.2839,22.0794,22.152,55800.0
2008-10-16 13:50:00,33.59,33.95,33.57,33.9,29900.0,22.1652,22.4027,22.152,22.3697,29900.0
2008-10-16 13:55:00,33.91,34.4,33.89,34.06,50700.0,22.3763,22.6997,22.3631,22.4753,50700.0
2008-10-16 14:00:00,34.06,34.2,33.92,33.93,42500.0,22.4753,22.5677,22.3829,22.3895,42500.0
2008-10-16 14:05:00,33.9,33.93,33.69,33.69,43500.0,22.3697,22.3895,22.2311,22.2311,43500.0
2008-10-16 14:10:00,33.68,33.81,33.48,33.57,29500.0,22.2245,22.3103,22.0926,22.152,29500.0
2008-10-16 14:15:00,33.56,33.76,33.54,33.64,28000.0,22.1454,22.2773,22.1322,22.1982,28000.0
2008-10-16 14:20:00,33.61,33.8,33.57,33.62,31800.0,22.1784,22.3037,22.152,22.185,31800.0
2008-10-16 14:25:00,33.64,33.67,33.41,33.61,44400.0,22.1982,22.218,22.0464,22.1784,44400.0
2008-10-16 14:30:00,33.61,33.86,33.53,33.86,46600.0,22.1784,22.3433,22.1256,22.3433,46600.0
2008-10-16 14:35:00,33.86,34.07,33.76,34.03,55200.0,22.3433,22.4819,22.2773,22.4555,55200.0
2008-10-16 14:40:00,34.01,34.2,33.95,34.06,42800.0,22.4423,22.5677,22.4027,22.4753,42800.0
2008-10-16 14:45:00,34.05,34.83,34.05,34.8,86100.0,22.4687,22.9834,22.4687,22.9636,86100.0
2008-10-16 14:50:00,34.78,34.81,34.52,34.61,67300.0,22.9504,22.9702,22.7788,22.8382,67300.0
2008-10-16 14:55:00,34.61,34.78,34.43,34.69,92900.0,22.8382,22.9504,22.7195,22.891,92900.0
2008-10-16 15:00:00,34.65,34.96,34.51,34.78,107900.0,22.8646,23.0692,22.7722,22.9504,107900.0
2008-10-16 15:05:00,34.77,35.33,34.68,35.3,98000.0,22.9438,23.3133,22.8844,23.2935,98000.0
2008-10-16 15:10:00,35.32,35.58,35.13,35.48,110700.0,23.3067,23.4783,23.1814,23.4123,110700.0
2008-10-16 15:15:00,35.47,35.65,35.16,35.22,82100.0,23.4057,23.5245,23.2012,23.2408,82100.0
2008-10-16 15:20:00,35.23,35.27,34.97,35.19,90600.0,23.2474,23.2737,23.0758,23.221,90600.0
2008-10-16 15:25:00,35.19,35.26,34.9,35.25,69100.0,23.221,23.2672,23.0296,23.2606,69100.0
2008-10-16 15:30:00,35.24,35.33,34.86,34.91,88400.0,23.254,23.3133,23.0032,23.0362,88400.0
2008-10-16 15:35:00,34.94,35.19,34.79,35.11,75400.0,23.056,23.221,22.957,23.1682,75400.0
2008-10-16 15:40:00,35.15,35.51,35.12,35.36,86200.0,23.1946,23.4321,23.1748,23.3331,86200.0
2008-10-16 15:45:00,35.35,35.69,35.32,35.63,69300.0,23.3265,23.5509,23.3067,23.5113,69300.0
2008-10-16 15:50:00,35.63,35.67,35.13,35.24,127700.0,23.5113,23.5377,23.1814,23.254,127700.0
2008-10-16 15:55:00,35.24,35.4,35.2,35.22,140200.0,23.254,23.3595,23.2276,23.2408,140200.0
2008-10-17 09:30:00,34.94,34.94,33.96,34.08,324000.0,23.056,23.056,22.4093,22.4885,324000.0
2008-10-17 09:35:00,34.1,34.25,33.96,34.13,50700.0,22.5017,22.6007,22.4093,22.5215,50700.0
2008-10-17 09:40:00,34.11,34.7,34.11,34.6,62000.0,22.5083,22.8976,22.5083,22.8316,62000.0
2008-10-17 09:45:00,34.62,34.79,34.29,34.37,43300.0,22.8448,22.957,22.6271,22.6799,43300.0
2008-10-17 09:50:00,34.34,34.57,34.3,34.5,44600.0,22.6601,22.8118,22.6337,22.7656,44600.0
2008-10-17 09:55:00,34.48,34.72,34.14,34.69,71000.0,22.7524,22.9108,22.5281,22.891,71000.0
2008-10-17 10:00:00,34.71,34.87,34.56,34.61,46100.0,22.9042,23.0098,22.8052,22.8382,46100.0
2008-10-17 10:05:00,34.58,34.83,34.29,34.35,41500.0,22.8184,22.9834,22.6271,22.6667,41500.0
2008-10-17 10:10:00,34.34,34.34,34.01,34.16,52700.0,22.6601,22.6601,22.4423,22.5413,52700.0
2008-10-17 10:15:00,34.13,34.34,34.05,34.19,73000.0,22.5215,22.6601,22.4687,22.5611,73000.0
2008-10-17 10:20:00,34.21,34.31,34.01,34.08,93700.0,22.5743,22.6403,22.4423,22.4885,93700.0
2008-10-17 10:25:00,34.1,34.42,34.01,34.42,62800.0,22.5017,22.7129,22.4423,22.7129,62800.0
2008-10-17 10:30:00,34.43,34.43,33.94,33.98,57000.0,22.7195,22.7195,22.3961,22.4225,57000.0
2008-10-17 10:35:00,33.99,34.44,33.94,34.33,80700.0,22.4291,22.7261,22.3961,22.6535,80700.0
2008-10-17 10:40:00,34.32,34.63,34.23,34.6,45700.0,22.6469,22.8514,22.5875,22.8316,45700.0
2008-10-17 10:45:00,34.6,34.88,34.6,34.88,45100.0,22.8316,23.0164,22.8316,23.0164,45100.0
2008-10-17 10:50:00,34.89,34.92,34.64,34.65,34000.0,23.023,23.0428,22.858,22.8646,34000.0
2008-10-17 10:55:00,34.64,34.75,34.54,34.75,53200.0,22.858,22.9306,22.792,22.9306,53200.0
2008-10-17 11:00:00,34.75,34.94,34.7,34.91,37600.0,22.9306,23.056,22.8976,23.0362,37600.0
2008-10-17 11:05:00,34.92,35.02,34.92,34.98,32000.0,23.0428,23.1088,23.0428,23.0824,32000.0
2008-10-17 11:10:00,34.95,34.95,34.59,34.73,35500.0,23.0626,23.0626,22.825,22.9174,35500.0
2008-10-17 11:15:00,34.7,34.88,34.66,34.76,53400.0,22.8976,23.0164,22.8712,22.9372,53400.0
2008-10-17 11:20:00,34.75,34.86,34.64,34.83,59400.0,22.9306,23.0032,22.858,22.9834,59400.0
2008-10-17 11:25:00,34.82,34.9,34.7,34.81,41100.0,22.9768,23.0296,22.8976,22.9702,41100.0
2008-10-17 11:30:00,34.79,34.92,34.79,34.89,27200.0,22.957,23.0428,22.957,23.023,27200.0
2008-10-17 11:35:00,34.88,34.9,34.59,34.62,38100.0,23.0164,23.0296,22.825,22.8448,38100.0
2008-10-17 11:40:00,34.62,34.92,34.57,34.89,43600.0,22.8448,23.0428,22.8118,23.023,43600.0
2008-10-17 11:45:00,34.87,34.92,34.59,34.69,76200.0,23.0098,23.0428,22.825,22.891,76200.0
2008-10-17 11:50:00,34.7,34.82,34.69,34.73,21700.0,22.8976,22.9768,22.891,22.9174,21700.0
2008-10-17 11:55:00,34.72,34.77,34.7,34.72,41200.0,22.9108,22.9438,22.8976,22.9108,41200.0
2008-10-17 12:00:00,34.72,34.83,34.71,34.74,14600.0,22.9108,22.9834,22.9042,22.924,14600.0
2008-10-17 12:05:00,34.74,34.78,34.65,34.68,81300.0,22.924,22.9504,22.8646,22.8844,81300.0
2008-10-17 12:10:00,34.71,34.79,34.6,34.67,66300.0,22.9042,22.957,22.8316,22.8778,66300.0
2008-10-17 12:15:00,34.66,34.67,34.6,34.63,45100.0,22.8712,22.8778,22.8316,22.8514,45100.0
2008-10-17 12:20:00,34.63,34.75,34.61,34.7,60400.0,22.8514,22.9306,22.8382,22.8976,60400.0
2008-10-17 12:25:00,34.71,34.75,34.65,34.7,64600.0,22.9042,22.9306,22.8646,22.8976,64600.0
2008-10-17 12:30:00,34.68,34.72,34.57,34.58,24500.0,22.8844,22.9108,22.8118,22.8184,24500.0
2008-10-17 12:35:00,34.58,34.7,34.54,34.67,51100.0,22.8184,22.8976,22.792,22.8778,51100.0
2008-10-17 12:40:00,34.68,34.86,34.66,34.79,65400.0,22.8844,23.0032,22.8712,22.957,65400.0
2008-10-17 12:45:00,34.79,34.88,34.69,34.81,40300.0,22.957,23.0164,22.891,22.9702,40300.0
2008-10-17 12:50:00,34.81,35.11,34.76,35.1,84900.0,22.9702,23.1682,22.9372,23.1616,84900.0
2008-10-17 12:55:00,35.07,35.35,34.95,35.05,119500.0,23.1418,23.3265,23.0626,23.1286,119500.0
2008-10-17 13:00:00,35.04,35.37,34.97,35.21,76300.0,23.122,23.3397,23.0758,23.2342,76300.0
2008-10-17 13:05:00,35.2,35.2,34.95,35.03,43700.0,23.2276,23.2276,23.0626,23.1154,43700.0
2008-10-17 13:10:00,34.98,35.07,34.9,35.03,37900.0,23.0824,23.1418,23.0296,23.1154,37900.0
2008-10-17 13:15:00,35.03,35.11,34.9,35.11,63100.0,23.1154,23.1682,23.0296,23.1682,63100.0
2008-10-17 13:20:00,35.1,35.44,35.07,35.38,86700.0,23.1616,23.3859,23.1418,23.3463,86700.0
2008-10-17 13:25:00,35.36,35.37,35.1,35.27,61200.0,23.3331,23.3397,23.1616,23.2737,61200.0
2008-10-17 13:30:00,35.29,35.43,35.2,35.42,36700.0,23.2869,23.3793,23.2276,23.3727,36700.0
2008-10-17 13:35:00,35.39,35.53,35.31,35.44,60500.0,23.3529,23.4453,23.3001,23.3859,60500.0
2008-10-17 13:40:00,35.43,35.62,35.14,35.15,61200.0,23.3793,23.5047,23.188,23.1946,61200.0
2008-10-17 13:45:00,35.18,35.32,35.15,35.22,74500.0,23.2144,23.3067,23.1946,23.2408,74500.0
2008-10-17 13:50:00,35.21,35.34,35.15,35.23,64700.0,23.2342,23.3199,23.1946,23.2474,64700.0
2008-10-17 13:55:00,35.21,35.3,35.13,35.24,54700.0,23.2342,23.2935,23.1814,23.254,54700.0
2008-10-17 14:00:00,35.24,35.45,35.18,35.21,73500.0,23.254,23.3925,23.2144,23.2342,73500.0
2008-10-17 14:05:00,35.22,35.38,35.16,35.23,53000.0,23.2408,23.3463,23.2012,23.2474,53000.0
2008-10-17 14:10:00,35.21,35.31,35.17,35.17,64800.0,23.2342,23.3001,23.2078,23.2078,64800.0
2008-10-17 14:15:00,35.17,35.25,35.13,35.17,40900.0,23.2078,23.2606,23.1814,23.2078,40900.0
2008-10-17 14:20:00,35.18,35.2,34.68,34.68,25400.0,23.2144,23.2276,22.8844,22.8844,25400.0
2008-10-17 14:25:00,34.7,34.76,34.58,34.64,50800.0,22.8976,22.9372,22.8184,22.858,50800.0
2008-10-17 14:30:00,34.63,34.84,34.62,34.74,59800.0,22.8514,22.99,22.8448,22.924,59800.0
2008-10-17 14:35:00,34.74,34.8,34.35,34.35,43700.0,22.924,22.9636,22.6667,22.6667,43700.0
2008-10-17 14:40:00,34.33,34.5,34.2,34.44,82500.0,22.6535,22.7656,22.5677,22.7261,82500.0
2008-10-17 14:45:00,34.44,34.9,34.35,34.84,88800.0,22.7261,23.0296,22.6667,22.99,88800.0
2008-10-17 14:50:00,34.84,34.95,34.53,34.65,69600.0,22.99,23.0626,22.7854,22.8646,69600.0
2008-10-17 14:55:00,34.66,34.67,34.51,34.64,72200.0,22.8712,22.8778,22.7722,22.858,72200.0
2008-10-17 15:00:00,34.54,35.03,34.54,34.81,68900.0,22.792,23.1154,22.792,22.9702,68900.0
2008-10-17 15:05:00,34.81,34.95,34.72,34.86,71400.0,22.9702,23.0626,22.9108,23.0032,71400.0
2008-10-17 15:10:00,34.84,34.86,34.4,34.57,74600.0,22.99,23.0032,22.6997,22.8118,74600.0
2008-10-17 15:15:00,34.58,34.68,34.41,34.41,69200.0,22.8184,22.8844,22.7063,22.7063,69200.0
2008-10-17 15:20:00,34.42,34.42,33.97,34.34,96000.0,22.7129,22.7129,22.4159,22.6601,96000.0
2008-10-17 15:25:00,34.31,34.53,34.24,34.42,66600.0,22.6403,22.7854,22.5941,22.7129,66600.0
2008-10-17 15:30:00,34.45,34.71,34.37,34.54,66000.0,22.7327,22.9042,22.6799,22.792,66000.0
2008-10-17 15:35:00,34.56,34.64,34.06,34.31,99700.0,22.8052,22.858,22.4753,22.6403,99700.0
2008-10-17 15:40:00,34.31,34.7,34.16,34.65,89100.0,22.6403,22.8976,22.5413,22.8646,89100.0
2008-10-17 15:45:00,34.65,34.65,34.33,34.35,97400.0,22.8646,22.8646,22.6535,22.6667,97400.0
2008-10-17 15:50:00,34.37,34.54,34.03,34.09,134400.0,22.6799,22.792,22.4555,22.4951,134400.0
2008-10-17 15:55:00,34.08,34.12,33.8,33.99,150300.0,22.4885,22.5149,22.3037,22.4291,150300.0
2008-10-20 09:30:00,34.4,34.4,33.8,34.04,109700.0,22.6997,22.6997,22.3037,22.4621,109700.0
2008-10-20 09:35:00,34.04,34.26,33.83,34.11,66800.0,22.4621,22.6073,22.3235,22.5083,66800.0
2008-10-20 09:40:00,34.11,34.37,33.79,33.86,50200.0,22.5083,22.6799,22.2971,22.3433,50200.0
2008-10-20 09:45:00,33.86,34.06,33.8,34.03,49600.0,22.3433,22.4753,22.3037,22.4555,49600.0
2008-10-20 09:50:00,34.03,34.4,34.03,34.29,49800.0,22.4555,22.6997,22.4555,22.6271,49800.0
2008-10-20 09:55:00,34.29,34.53,34.22,34.41,57700.0,22.6271,22.7854,22.5809,22.7063,57700.0
2008-10-20 10:00:00,34.43,34.77,34.4,34.4,47700.0,22.7195,22.9438,22.6997,22.6997,47700.0
2008-10-20 10:05:00,34.4,34.53,34.11,34.15,110600.0,22.6997,22.7854,22.5083,22.5347,110600.0
2008-10-20 10:10:00,34.15,34.23,33.88,33.95,94200.0,22.5347,22.5875,22.3565,22.4027,94200.0
2008-10-20 10:15:00,33.94,34.08,33.68,34.04,92200.0,22.3961,22.4885,22.2245,22.4621,92200.0
2008-10-20 10:20:00,34.02,34.08,33.66,33.71,68800.0,22.4489,22.4885,22.2114,22.2443,68800.0
2008-10-20 10:25:00,33.7,33.75,33.58,33.7,95000.0,22.2377,22.2707,22.1586,22.2377,95000.0
2008-10-20 10:30:00,33.71,34.01,33.68,33.96,66500.0,22.2443,22.4423,22.2245,22.4093,66500.0
2008-10-20 10:35:00,33.97,34.08,33.83,33.9,69400.0,22.4159,22.4885,22.3235,22.3697,69400.0
2008-10-20 10:40:00,33.89,34.07,33.88,33.95,60700.0,22.3631,22.4819,22.3565,22.4027,60700.0
2008-10-20 10:45:00,33.95,34.08,33.92,34.07,108300.0,22.4027,22.4885,22.3829,22.4819,108300.0
2008-10-20 10:50:00,34.07,34.16,33.7,33.77,77400.0,22.4819,22.5413,22.2377,22.2839,77400.0
2008-10-20 10:55:00,33.77,33.8,33.6,33.7,27200.0,22.2839,22.3037,22.1718,22.2377,27200.0
2008-10-20 11:00:00,33.68,33.71,33.51,33.52,35800.0,22.2245,22.2443,22.1124,22.119,35800.0
2008-10-20 11:05:00,33.51,33.55,33.4,33.41,37300.0,22.1124,22.1388,22.0398,22.0464,37300.0
2008-10-20 11:10:00,33.4,33.4,33.17,33.26,37600.0,22.0398,22.0398,21.888,21.9474,37600.0
2008-10-20 11:15:00,33.27,33.41,33.22,33.36,28900.0,21.954,22.0464,21.921,22.0134,28900.0
2008-10-20 11:20:00,33.38,33.49,33.33,33.47,32300.0,22.0266,22.0992,21.9936,22.086,32300.0
2008-10-20 11:25:00,33.49,33.62,33.47,33.59,36600.0,22.0992,22.185,22.086,22.1652,36600.0
2008-10-20 11:30:00,33.6,33.6,33.44,33.5,48900.0,22.1718,22.1718,22.0662,22.1058,48900.0
2008-10-20 11:35:00,33.49,33.53,33.32,33.4,42600.0,22.0992,22.1256,21.987,22.0398,42600.0
2008-10-20 11:40:00,33.4,33.54,33.32,33.53,54900.0,22.0398,22.1322,21.987,22.1256,54900.0
2008-10-20 11:45:00,33.54,33.7,33.54,33.58,64900.0,22.1322,22.2377,22.1322,22.1586,64900.0
2008-10-20 11:50:00,33.6,33.7,33.56,33.63,32900.0,22.1718,22.2377,22.1454,22.1916,32900.0
2008-10-20 11:55:00,33.61,33.76,33.59,33.64,30600.0,22.1784,22.2773,22.1652,22.1982,30600.0
2008-10-20 12:00:00,33.64,33.67,33.48,33.51,45500.0,22.1982,22.218,22.0926,22.1124,45500.0
2008-10-20 12:05:00,33.51,33.64,33.49,33.6,24900.0,22.1124,22.1982,22.0992,22.1718,24900.0
2008-10-20 12:10:00,33.6,33.78,33.59,33.67,33300.0,22.1718,22.2905,22.1652,22.218,33300.0
2008-10-20 12:15:00,33.68,33.98,33.68,33.85,48800.0,22.2245,22.4225,22.2245,22.3367,48800.0
2008-10-20 12:20:00,33.84,33.91,33.77,33.78,35200.0,22.3301,22.3763,22.2839,22.2905,35200.0
2008-10-20 12:25:00,33.79,33.91,33.64,33.72,34500.0,22.2971,22.3763,22.1982,22.2509,34500.0
2008-10-20 12:30:00,33.66,33.87,33.56,33.82,34600.0,22.2114,22.3499,22.1454,22.3169,34600.0
2008-10-20 12:35:00,33.84,33.84,33.62,33.67,43000.0,22.3301,22.3301,22.185,22.218,43000.0
2008-10-20 12:40:00,33.68,33.68,33.45,33.5,32200.0,22.2245,22.2245,22.0728,22.1058,32200.0
2008-10-20 12:45:00,33.5,33.72,33.45,33.7,19200.0,22.1058,22.2509,22.0728,22.2377,19200.0
2008-10-20 12:50:00,33.7,33.7,33.47,33.47,20000.0,22.2377,22.2377,22.086,22.086,20000.0
2008-10-20 12:55:00,33.47,33.62,33.45,33.62,20000.0,22.086,22.185,22.0728,22.185,20000.0
2008-10-20 13:00:00,33.61,33.64,33.56,33.58,70900.0,22.1784,22.1982,22.1454,22.1586,70900.0
2008-10-20 13:05:00,33.57,33.71,33.56,33.71,44900.0,22.152,22.2443,22.1454,22.2443,44900.0
2008-10-20 13:10:00,33.7,33.83,33.7,33.78,33300.0,22.2377,22.3235,22.2377,22.2905,33300.0
2008-10-20 13:15:00,33.77,33.89,33.73,33.84,38500.0,22.2839,22.3631,22.2575,22.3301,38500.0
2008-10-20 13:20:00,33.86,33.99,33.84,33.96,51900.0,22.3433,22.4291,22.3301,22.4093,51900.0
2008-10-20 13:25:00,33.97,34.14,33.97,34.08,35600.0,22.4159,22.5281,22.4159,22.4885,35600.0
2008-10-20 13:30:00,34.08,34.19,34.04,34.05,47900.0,22.4885,22.5611,22.4621,22.4687,47900.0
2008-10-20 13:35:00,34.06,34.13,33.97,33.98,49900.0,22.4753,22.5215,22.4159,22.4225,49900.0
2008-10-20 13:40:00,34.0,34.09,33.94,34.03,34100.0,22.4357,22.4951,22.3961,22.4555,34100.0
2008-10-20 13:45:00,34.03,34.22,33.98,34.18,32700.0,22.4555,22.5809,22.4225,22.5545,32700.0
2008-10-20 13:50:00,34.16,34.18,34.05,34.1,32100.0,22.5413,22.5545,22.4687,22.5017,32100.0
2008-10-20 13:55:00,34.1,34.15,33.92,33.97,35200.0,22.5017,22.5347,22.3829,22.4159,35200.0
2008-10-20 14:00:00,33.96,34.11,33.9,34.1,37100.0,22.4093,22.5083,22.3697,22.5017,37100.0
2008-10-20 14:05:00,34.11,34.24,34.07,34.21,27400.0,22.5083,22.5941,22.4819,22.5743,27400.0
2008-10-20 14:10:00,34.2,34.21,34.05,34.06,30600.0,22.5677,22.5743,22.4687,22.4753,30600.0
2008-10-20 14:15:00,34.05,34.09,33.94,33.98,40400.0,22.4687,22.4951,22.3961,22.4225,40400.0
2008-10-20 14:20:00,33.98,34.06,33.95,33.96,47400.0,22.4225,22.4753,22.4027,22.4093,47400.0
2008-10-20 14:25:00,33.96,34.04,33.92,33.97,30200.0,22.4093,22.4621,22.3829,22.4159,30200.0
2008-10-20 14:30:00,33.97,34.0,33.82,33.93,41300.0,22.4159,22.4357,22.3169,22.3895,41300.0
2008-10-20 14:35:00,33.95,34.08,33.95,34.06,50500.0,22.4027,22.4885,22.4027,22.4753,50500.0
2008-10-20 14:40:00,34.05,34.32,34.04,34.28,33500.0,22.4687,22.6469,22.4621,22.6205,33500.0
2008-10-20 14:45:00,34.29,34.33,34.16,34.17,28000.0,22.6271,22.6535,22.5413,22.5479,28000.0
2008-10-20 14:50:00,34.15,34.16,33.98,34.01,39800.0,22.5347,22.5413,22.4225,22.4423,39800.0
2008-10-20 14:55:00,34.0,34.21,33.99,34.19,40100.0,22.4357,22.5743,22.4291,22.5611,40100.0
2008-10-20 15:00:00,34.19,34.32,34.19,34.22,38600.0,22.5611,22.6469,22.5611,22.5809,38600.0
2008-10-20 15:05:00,34.22,34.22,33.98,34.16,61800.0,22.5809,22.5809,22.4225,22.5413,61800.0
2008-10-20 15:10:00,34.16,34.26,34.08,34.13,37000.0,22.5413,22.6073,22.4885,22.5215,37000.0
2008-10-20 15:15:00,34.15,34.23,34.03,34.21,42800.0,22.5347,22.5875,22.4555,22.5743,42800.0
2008-10-20 15:20:00,34.22,34.25,34.08,34.14,53100.0,22.5809,22.6007,22.4885,22.5281,53100.0
2008-10-20 15:25:00,34.15,34.15,34.01,34.04,72100.0,22.5347,22.5347,22.4423,22.4621,72100.0
2008-10-20 15:30:00,34.03,34.14,33.91,34.12,122300.0,22.4555,22.5281,22.3763,22.5149,122300.0
2008-10-20 15:35:00,34.12,34.4,34.08,34.33,129500.0,22.5149,22.6997,22.4885,22.6535,129500.0
2008-10-20 15:40:00,34.31,34.33,34.05,34.1,142700.0,22.6403,22.6535,22.4687,22.5017,142700.0
2008-10-20 15:45:00,34.12,34.17,34.06,34.15,136400.0,22.5149,22.5479,22.4753,22.5347,136400.0
2008-10-20 15:50:00,34.14,34.32,34.14,34.3,134000.0,22.5281,22.6469,22.5281,22.6337,134000.0
2008-10-20 15:55:00,34.29,34.56,34.29,34.51,174500.0,22.6271,22.8052,22.6271,22.7722,174500.0
2008-10-21 09:30:00,34.64,34.74,34.03,34.56,140900.0,22.858,22.924,22.4555,22.8052,140900.0
2008-10-21 09:35:00,34.55,34.81,34.44,34.58,70700.0,22.7986,22.9702,22.7261,22.8184,70700.0
2008-10-21 09:40:00,34.6,34.88,34.56,34.84,74300.0,22.8316,23.0164,22.8052,22.99,74300.0
2008-10-21 09:45:00,34.82,34.86,34.5,34.52,37400.0,22.9768,23.0032,22.7656,22.7788,37400.0
2008-10-21 09:50:00,34.53,34.62,34.47,34.61,37600.0,22.7854,22.8448,22.7458,22.8382,37600.0
2008-10-21 09:55:00,34.61,34.63,34.35,34.6,82700.0,22.8382,22.8514,22.6667,22.8316,82700.0
2008-10-21 10:00:00,34.6,34.77,34.53,34.68,61500.0,22.8316,22.9438,22.7854,22.8844,61500.0
2008-10-21 10:05:00,34.68,35.11,34.67,35.03,105300.0,22.8844,23.1682,22.8778,23.1154,105300.0
2008-10-21 10:10:00,35.06,35.1,34.93,34.97,38200.0,23.1352,23.1616,23.0494,23.0758,38200.0
2008-10-21 10:15:00,34.98,35.09,34.98,35.09,59400.0,23.0824,23.155,23.0824,23.155,59400.0
2008-10-21 10:20:00,35.09,35.24,35.07,35.15,127600.0,23.155,23.254,23.1418,23.1946,127600.0
2008-10-21 10:25:00,35.15,35.25,35.08,35.13,52600.0,23.1946,23.2606,23.1484,23.1814,52600.0
2008-10-21 10:30:00,35.1,35.18,35.07,35.16,77400.0,23.1616,23.2144,23.1418,23.2012,77400.0
2008-10-21 10:35:00,35.16,35.24,35.11,35.15,54100.0,23.2012,23.254,23.1682,23.1946,54100.0
2008-10-21 10:40:00,35.14,35.3,35.14,35.16,43700.0,23.188,23.2935,23.188,23.2012,43700.0
2008-10-21 10:45:00,35.16,35.19,35.1,35.15,27500.0,23.2012,23.221,23.1616,23.1946,27500.0
2008-10-21 10:50:00,35.16,35.2,35.07,35.15,45500.0,23.2012,23.2276,23.1418,23.1946,45500.0
2008-10-21 10:55:00,35.13,35.16,35.05,35.08,72100.0,23.1814,23.2012,23.1286,23.1484,72100.0
2008-10-21 11:00:00,35.07,35.27,35.07,35.27,25400.0,23.1418,23.2737,23.1418,23.2737,25400.0
2008-10-21 11:05:00,35.26,35.29,35.1,35.15,27400.0,23.2672,23.2869,23.1616,23.1946,27400.0
2008-10-21 11:10:00,35.15,35.18,35.1,35.14,28200.0,23.1946,23.2144,23.1616,23.188,28200.0
2008-10-21 11:15:00,35.14,35.27,35.11,35.23,48300.0,23.188,23.2737,23.1682,23.2474,48300.0
2008-10-21 11:20:00,35.21,35.21,35.09,35.1,31600.0,23.2342,23.2342,23.155,23.1616,31600.0
2008-10-21 11:25:00,35.1,35.22,35.1,35.17,38900.0,23.1616,23.2408,23.1616,23.2078,38900.0
2008-10-21 11:30:00,35.18,35.22,35.16,35.2,12100.0,23.2144,23.2408,23.2012,23.2276,12100.0
2008-10-21 11:35:00,35.19,35.21,35.12,35.14,25700.0,23.221,23.2342,23.1748,23.188,25700.0
2008-10-21 11:40:00,35.14,35.23,35.14,35.18,25800.0,23.188,23.2474,23.188,23.2144,25800.0
2008-10-21 11:45:00,35.17,35.21,35.09,35.12,87100.0,23.2078,23.2342,23.155,23.1748,87100.0
2008-10-21 11:50:00,35.12,35.13,35.05,35.11,48200.0,23.1748,23.1814,23.1286,23.1682,48200.0
2008-10-21 11:55:00,35.1,35.15,34.74,34.87,91100.0,23.1616,23.1946,22.924,23.0098,91100.0
2008-10-21 12:00:00,34.88,35.13,34.81,35.12,101100.0,23.0164,23.1814,22.9702,23.1748,101100.0
2008-10-21 12:05:00,35.12,35.12,34.92,35.02,24500.0,23.1748,23.1748,23.0428,23.1088,24500.0
2008-10-21 12:10:00,35.02,35.12,34.9,34.9,35700.0,23.1088,23.1748,23.0296,23.0296,35700.0
2008-10-21 12:15:00,34.9,34.99,34.85,34.9,75200.0,23.0296,23.089,22.9966,23.0296,75200.0
2008-10-21 12:20:00,34.9,34.96,34.75,34.94,36100.0,23.0296,23.0692,22.9306,23.056,36100.0
2008-10-21 12:25:00,34.97,35.03,34.9,34.99,17400.0,23.0758,23.1154,23.0296,23.089,17400.0
2008-10-21 12:30:00,34.96,35.01,34.92,34.96,14900.0,23.0692,23.1022,23.0428,23.0692,14900.0
2008-10-21 12:35:00,34.98,35.0,34.92,34.96,18000.0,23.0824,23.0956,23.0428,23.0692,18000.0
2008-10-21 12:40:00,34.96,34.97,34.88,34.92,19000.0,23.0692,23.0758,23.0164,23.0428,19000.0
2008-10-21 12:45:00,34.92,34.93,34.81,34.89,60800.0,23.0428,23.0494,22.9702,23.023,60800.0
2008-10-21 12:50:00,34.88,34.94,34.81,34.88,114100.0,23.0164,23.056,22.9702,23.0164,114100.0
2008-10-21 12:55:00,34.89,34.89,34.71,34.71,96600.0,23.023,23.023,22.9042,22.9042,96600.0
2008-10-21 13:00:00,34.72,34.82,34.7,34.82,73000.0,22.9108,22.9768,22.8976,22.9768,73000.0
2008-10-21 13:05:00,34.81,34.96,34.8,34.81,52500.0,22.9702,23.0692,22.9636,22.9702,52500.0
2008-10-21 13:10:00,34.81,34.83,34.72,34.75,36600.0,22.9702,22.9834,22.9108,22.9306,36600.0
2008-10-21 13:15:00,34.75,34.87,34.74,34.8,38900.0,22.9306,23.0098,22.924,22.9636,38900.0
2008-10-21 13:20:00,34.82,35.0,34.82,34.98,79900.0,22.9768,23.0956,22.9768,23.0824,79900.0
2008-10-21 13:25:00,34.97,34.99,34.94,34.94,29300.0,23.0758,23.089,23.056,23.056,29300.0
2008-10-21 13:30:00,34.93,34.94,34.83,34.87,61700.0,23.0494,23.056,22.9834,23.0098,61700.0
2008-10-21 13:35:00,34.86,35.13,34.86,35.13,47600.0,23.0032,23.1814,23.0032,23.1814,47600.0
2008-10-21 13:40:00,35.11,35.16,35.07,35.07,28400.0,23.1682,23.2012,23.1418,23.1418,28400.0
2008-10-21 13:45:00,35.09,35.09,34.95,34.99,15600.0,23.155,23.155,23.0626,23.089,15600.0
2008-10-21 13:50:00,34.97,34.97,34.85,34.88,14200.0,23.0758,23.0758,22.9966,23.0164,14200.0
2008-10-21 13:55:00,34.86,34.96,34.83,34.96,9500.0,23.0032,23.0692,22.9834,23.0692,9500.0
2008-10-21 14:00:00,34.98,35.15,34.97,35.08,21000.0,23.0824,23.1946,23.0758,23.1484,21000.0
2008-10-21 14:05:00,35.09,35.12,34.93,34.97,13900.0,23.155,23.1748,23.0494,23.0758,13900.0
2008-10-21 14:10:00,34.95,35.1,34.92,34.99,17200.0,23.0626,23.1616,23.0428,23.089,17200.0
2008-10-21 14:15:00,35.0,35.26,34.99,35.24,29000.0,23.0956,23.2672,23.089,23.254,29000.0
2008-10-21 14:20:00,35.24,35.34,35.24,35.3,25400.0,23.254,23.3199,23.254,23.2935,25400.0
2008-10-21 14:25:00,35.3,35.45,35.28,35.42,34600.0,23.2935,23.3925,23.2803,23.3727,34600.0
2008-10-21 14:30:00,35.42,35.52,35.25,35.25,34200.0,23.3727,23.4387,23.2606,23.2606,34200.0
2008-10-21 14:35:00,35.25,35.45,35.25,35.42,41600.0,23.2606,23.3925,23.2606,23.3727,41600.0
2008-10-21 14:40:00,35.43,35.53,35.42,35.52,27300.0,23.3793,23.4453,23.3727,23.4387,27300.0
2008-10-21 14:45:00,35.52,35.67,35.41,35.42,37600.0,23.4387,23.5377,23.3661,23.3727,37600.0
2008-10-21 14:50:00,35.43,35.49,35.28,35.37,53800.0,23.3793,23.4189,23.2803,23.3397,53800.0
2008-10-21 14:55:00,35.37,35.38,35.26,35.31,17300.0,23.3397,23.3463,23.2672,23.3001,17300.0
2008-10-21 15:00:00,35.34,35.54,35.32,35.54,35000.0,23.3199,23.4519,23.3067,23.4519,35000.0
2008-10-21 15:05:00,35.56,35.56,35.24,35.26,27700.0,23.4651,23.4651,23.254,23.2672,27700.0
2008-10-21 15:10:00,35.28,35.43,35.26,35.38,22500.0,23.2803,23.3793,23.2672,23.3463,22500.0
2008-10-21 15:15:00,35.38,35.38,35.18,35.21,64100.0,23.3463,23.3463,23.2144,23.2342,64100.0
2008-10-21 15:20:00,35.21,35.26,35.05,35.14,128300.0,23.2342,23.2672,23.1286,23.188,128300.0
2008-10-21 15:25:00,35.13,35.29,35.06,35.06,99400.0,23.1814,23.2869,23.1352,23.1352,99400.0
2008-10-21 15:30:00,35.06,35.09,34.9,35.03,205100.0,23.1352,23.155,23.0296,23.1154,205100.0
2008-10-21 15:35:00,35.03,35.11,34.97,35.04,64700.0,23.1154,23.1682,23.0758,23.122,64700.0
2008-10-21 15:40:00,35.03,35.21,34.96,34.97,64300.0,23.1154,23.2342,23.0692,23.0758,64300.0
2008-10-21 15:45:00,34.96,35.03,34.77,34.83,157800.0,23.0692,23.1154,22.9438,22.9834,157800.0
2008-10-21 15:50:00,34.84,35.01,34.83,35.0,278100.0,22.99,23.1022,22.9834,23.0956,278100.0
2008-10-21 15:55:00,34.99,35.01,34.91,34.92,260800.0,23.089,23.1022,23.0362,23.0428,260800.0
2008-10-22 09:30:00,33.99,34.34,33.2,34.28,59400.0,22.4291,22.6601,21.9078,22.6205,59400.0
2008-10-22 09:35:00,34.28,34.3,33.73,33.77,87100.0,22.6205,22.6337,22.2575,22.2839,87100.0
2008-10-22 09:40:00,33.83,33.92,33.72,33.81,40800.0,22.3235,22.3829,22.2509,22.3103,40800.0
2008-10-22 09:45:00,33.81,33.96,33.76,33.84,53800.0,22.3103,22.4093,22.2773,22.3301,53800.0
2008-10-22 09:50:00,33.81,33.83,33.53,33.58,90600.0,22.3103,22.3235,22.1256,22.1586,90600.0
2008-10-22 09:55:00,33.57,33.76,33.53,33.6,98600.0,22.152,22.2773,22.1256,22.1718,98600.0
2008-10-22 10:00:00,33.62,33.81,33.51,33.56,118400.0,22.185,22.3103,22.1124,22.1454,118400.0
2008-10-22 10:05:00,33.55,33.64,33.45,33.45,105300.0,22.1388,22.1982,22.0728,22.0728,105300.0
2008-10-22 10:10:00,33.45,33.5,33.35,33.38,71700.0,22.0728,22.1058,22.0068,22.0266,71700.0
2008-10-22 10:15:00,33.37,33.54,33.31,33.46,41200.0,22.02,22.1322,21.9804,22.0794,41200.0
2008-10-22 10:20:00,33.45,33.57,33.19,33.29,50800.0,22.0728,22.152,21.9012,21.9672,50800.0
2008-10-22 10:25:00,33.3,33.31,33.13,33.22,55400.0,21.9738,21.9804,21.8616,21.921,55400.0
2008-10-22 10:30:00,33.25,33.4,33.15,33.15,34200.0,21.9408,22.0398,21.8748,21.8748,34200.0
2008-10-22 10:35:00,33.14,33.31,33.06,33.23,52500.0,21.8682,21.9804,21.8154,21.9276,52500.0
2008-10-22 10:40:00,33.23,33.33,33.17,33.18,41900.0,21.9276,21.9936,21.888,21.8946,41900.0
2008-10-22 10:45:00,33.18,33.55,33.07,33.38,42900.0,21.8946,22.1388,21.822,22.0266,42900.0
2008-10-22 10:50:00,33.39,33.51,33.29,33.5,22300.0,22.0332,22.1124,21.9672,22.1058,22300.0
2008-10-22 10:55:00,33.52,33.54,33.36,33.48,16000.0,22.119,22.1322,22.0134,22.0926,16000.0
2008-10-22 11:00:00,33.46,33.55,33.32,33.44,22600.0,22.0794,22.1388,21.987,22.0662,22600.0
2008-10-22 11:05:00,33.45,33.45,33.16,33.24,25900.0,22.0728,22.0728,21.8814,21.9342,25900.0
2008-10-22 11:10:00,33.24,33.44,33.23,33.3,27300.0,21.9342,22.0662,21.9276,21.9738,27300.0
2008-10-22 11:15:00,33.31,33.4,33.21,33.33,28900.0,21.9804,22.0398,21.9144,21.9936,28900.0
2008-10-22 11:20:00,33.34,33.38,33.06,33.18,28200.0,22.0002,22.0266,21.8154,21.8946,28200.0
2008-10-22 11:25:00,33.17,33.17,32.97,33.0,46700.0,21.888,21.888,21.756,21.7758,46700.0
2008-10-22 11:30:00,32.99,33.12,32.97,33.07,18700.0,21.7692,21.855,21.756,21.822,18700.0
2008-10-22 11:35:00,33.05,33.07,32.83,32.91,35900.0,21.8088,21.822,21.6637,21.7164,35900.0
2008-10-22 11:40:00,32.9,33.19,32.86,33.13,38500.0,21.7098,21.9012,21.6835,21.8616,38500.0
2008-10-22 11:45:00,33.11,33.28,33.11,33.17,41800.0,21.8484,21.9606,21.8484,21.888,41800.0
2008-10-22 11:50:00,33.18,33.24,33.14,33.15,35100.0,21.8946,21.9342,21.8682,21.8748,35100.0
2008-10-22 11:55:00,33.16,33.23,33.1,33.19,20300.0,21.8814,21.9276,21.8418,21.9012,20300.0
2008-10-22 12:00:00,33.16,33.22,33.11,33.14,26400.0,21.8814,21.921,21.8484,21.8682,26400.0
2008-10-22 12:05:00,33.13,33.31,33.11,33.29,12500.0,21.8616,21.9804,21.8484,21.9672,12500.0
2008-10-22 12:10:00,33.26,33.26,33.07,33.1,16400.0,21.9474,21.9474,21.822,21.8418,16400.0
2008-10-22 12:15:00,33.09,33.26,33.08,33.26,21600.0,21.8352,21.9474,21.8286,21.9474,21600.0
2008-10-22 12:20:00,33.28,33.42,33.27,33.37,27200.0,21.9606,22.053,21.954,22.02,27200.0
2008-10-22 12:25:00,33.36,33.44,33.25,33.25,40600.0,22.0134,22.0662,21.9408,21.9408,40600.0
2008-10-22 12:30:00,33.25,33.26,33.15,33.2,33600.0,21.9408,21.9474,21.8748,21.9078,33600.0
2008-10-22 12:35:00,33.2,33.28,33.12,33.26,31400.0,21.9078,21.9606,21.855,21.9474,31400.0
2008-10-22 12:40:00,33.25,33.29,33.19,33.22,20200.0,21.9408,21.9672,21.9012,21.921,20200.0
2008-10-22 12:45:00,33.21,33.29,33.13,33.17,27100.0,21.9144,21.9672,21.8616,21.888,27100.0
2008-10-22 12:50:00,33.17,33.28,33.13,33.25,22200.0,21.888,21.9606,21.8616,21.9408,22200.0
2008-10-22 12:55:00,33.25,33.27,33.14,33.16,21900.0,21.9408,21.954,21.8682,21.8814,21900.0
2008-10-22 13:00:00,33.14,33.14,32.92,33.03,44500.0,21.8682,21.8682,21.723,21.7956,44500.0
2008-10-22 13:05:00,33.03,33.11,33.0,33.06,25700.0,21.7956,21.8484,21.7758,21.8154,25700.0
2008-10-22 13:10:00,33.07,33.07,32.89,32.94,36400.0,21.822,21.822,21.7032,21.7362,36400.0
2008-10-22 13:15:00,32.94,32.97,32.75,32.91,42800.0,21.7362,21.756,21.6109,21.7164,42800.0
2008-10-22 13:20:00,32.92,32.93,32.74,32.74,25300.0,21.723,21.7296,21.6043,21.6043,25300.0
2008-10-22 13:25:00,32.76,32.76,32.61,32.7,52300.0,21.6175,21.6175,21.5185,21.5779,52300.0
2008-10-22 13:30:00,32.71,32.8,32.65,32.7,83100.0,21.5845,21.6439,21.5449,21.5779,83100.0
2008-10-22 13:35:00,32.71,32.8,32.68,32.77,72400.0,21.5845,21.6439,21.5647,21.6241,72400.0
2008-10-22 13:40:00,32.75,32.91,32.74,32.82,45200.0,21.6109,21.7164,21.6043,21.6571,45200.0
2008-10-22 13:45:00,32.82,32.97,32.8,32.9,53700.0,21.6571,21.756,21.6439,21.7098,53700.0
2008-10-22 13:50:00,32.9,32.91,32.72,32.84,33200.0,21.7098,21.7164,21.5911,21.6703,33200.0
2008-10-22 13:55:00,32.84,32.95,32.75,32.89,38000.0,21.6703,21.7428,21.6109,21.7032,38000.0
2008-10-22 14:00:00,32.92,32.92,32.76,32.76,22000.0,21.723,21.723,21.6175,21.6175,22000.0
2008-10-22 14:05:00,32.76,32.85,32.66,32.69,39400.0,21.6175,21.6769,21.5515,21.5713,39400.0
2008-10-22 14:10:00,32.69,32.72,32.62,32.68,33600.0,21.5713,21.5911,21.5251,21.5647,33600.0
2008-10-22 14:15:00,32.68,32.81,32.64,32.79,29400.0,21.5647,21.6505,21.5383,21.6373,29400.0
2008-10-22 14:20:00,32.77,32.94,32.74,32.92,31200.0,21.6241,21.7362,21.6043,21.723,31200.0
2008-10-22 14:25:00,32.91,32.91,32.79,32.84,54900.0,21.7164,21.7164,21.6373,21.6703,54900.0
2008-10-22 14:30:00,32.84,32.84,32.56,32.62,104000.0,21.6703,21.6703,21.4855,21.5251,104000.0
2008-10-22 14:35:00,32.62,32.65,32.53,32.58,32800.0,21.5251,21.5449,21.4657,21.4987,32800.0
2008-10-22 14:40:00,32.57,32.57,32.42,32.46,61100.0,21.4921,21.4921,21.3931,21.4195,61100.0
2008-10-22 14:45:00,32.46,32.62,32.43,32.51,36000.0,21.4195,21.5251,21.3997,21.4525,36000.0
2008-10-22 14:50:00,32.52,32.52,32.34,32.38,48300.0,21.4591,21.4591,21.3403,21.3667,48300.0
2008-10-22 14:55:00,32.37,32.5,32.31,32.46,62300.0,21.3601,21.4459,21.3205,21.4195,62300.0
2008-10-22 15:00:00,32.47,32.61,32.44,32.53,55400.0,21.4261,21.5185,21.4063,21.4657,55400.0
2008-10-22 15:05:00,32.53,32.58,32.42,32.57,48500.0,21.4657,21.4987,21.3931,21.4921,48500.0
2008-10-22 15:10:00,32.58,32.62,32.37,32.41,40700.0,21.4987,21.5251,21.3601,21.3865,40700.0
2008-10-22 15:15:00,32.41,32.46,32.2,32.23,61300.0,21.3865,21.4195,21.2479,21.2677,61300.0
2008-10-22 15:20:00,32.23,32.3,32.15,32.22,76100.0,21.2677,21.3139,21.2149,21.2611,76100.0
2008-10-22 15:25:00,32.22,32.35,32.05,32.05,114700.0,21.2611,21.3469,21.149,21.149,114700.0
2008-10-22 15:30:00,32.05,32.08,31.77,31.79,111500.0,21.149,21.1688,20.9642,20.9774,111500.0
2008-10-22 15:35:00,31.8,31.88,31.53,31.53,146200.0,20.984,21.0368,20.8058,20.8058,146200.0
2008-10-22 15:40:00,31.55,31.55,31.14,31.25,238200.0,20.819,20.819,20.5485,20.6211,238200.0
2008-10-22 15:45:00,31.23,31.9,31.16,31.79,217500.0,20.6079,21.05,20.5617,20.9774,217500.0
2008-10-22 15:50:00,31.79,32.4,31.71,32.15,353300.0,20.9774,21.3799,20.9246,21.2149,353300.0
2008-10-22 15:55:00,32.15,32.38,32.06,32.33,309300.0,21.2149,21.3667,21.1556,21.3337,309300.0
2008-10-23 09:30:00,32.6,32.84,32.45,32.79,64200.0,21.5119,21.6703,21.4129,21.6373,64200.0
2008-10-23 09:35:00,32.79,32.84,32.4,32.43,81700.0,21.6373,21.6703,21.3799,21.3997,81700.0
2008-10-23 09:40:00,32.43,32.51,32.08,32.12,75200.0,21.3997,21.4525,21.1688,21.1951,75200.0
2008-10-23 09:45:00,32.14,32.2,31.77,31.77,63700.0,21.2083,21.2479,20.9642,20.9642,63700.0
2008-10-23 09:50:00,31.75,31.8,31.48,31.66,97300.0,20.951,20.984,20.7728,20.8916,97300.0
2008-10-23 09:55:00,31.63,31.88,31.62,31.84,74300.0,20.8718,21.0368,20.8652,21.0104,74300.0
2008-10-23 10:00:00,31.85,32.07,31.73,31.91,99300.0,21.017,21.1622,20.9378,21.0566,99300.0
2008-10-23 10:05:00,31.91,32.18,31.81,32.0,77400.0,21.0566,21.2347,20.9906,21.116,77400.0
2008-10-23 10:10:00,32.0,32.24,31.95,32.03,70900.0,21.116,21.2743,21.083,21.1358,70900.0
2008-10-23 10:15:00,32.03,32.11,31.87,32.0,73000.0,21.1358,21.1885,21.0302,21.116,73000.0
2008-10-23 10:20:00,32.01,32.37,31.96,32.32,47500.0,21.1226,21.3601,21.0896,21.3271,47500.0
2008-10-23 10:25:00,32.31,32.31,31.84,31.94,43500.0,21.3205,21.3205,21.0104,21.0764,43500.0
2008-10-23 10:30:00,31.9,32.24,31.86,32.2,55800.0,21.05,21.2743,21.0236,21.2479,55800.0
2008-10-23 10:35:00,32.21,32.28,31.93,32.26,48800.0,21.2545,21.3007,21.0698,21.2875,48800.0
2008-10-23 10:40:00,32.29,32.88,32.23,32.86,53600.0,21.3073,21.6967,21.2677,21.6835,53600.0
2008-10-23 10:45:00,32.86,33.03,32.5,32.5,50400.0,21.6835,21.7956,21.4459,21.4459,50400.0
2008-10-23 10:50:00,32.53,32.7,32.51,32.65,41600.0,21.4657,21.5779,21.4525,21.5449,41600.0
2008-10-23 10:55:00,32.64,32.95,32.58,32.91,37100.0,21.5383,21.7428,21.4987,21.7164,37100.0
2008-10-23 11:00:00,32.92,33.05,32.41,32.42,67100.0,21.723,21.8088,21.3865,21.3931,67100.0
2008-10-23 11:05:00,32.42,32.53,32.34,32.47,57700.0,21.3931,21.4657,21.3403,21.4261,57700.0
2008-10-23 11:10:00,32.48,32.61,32.46,32.49,39900.0,21.4327,21.5185,21.4195,21.4393,39900.0
2008-10-23 11:15:00,32.48,32.59,32.14,32.14,59500.0,21.4327,21.5053,21.2083,21.2083,59500.0
2008-10-23 11:20:00,32.14,32.16,32.06,32.09,58800.0,21.2083,21.2215,21.1556,21.1754,58800.0
2008-10-23 11:25:00,32.11,32.12,31.91,31.95,49700.0,21.1885,21.1951,21.0566,21.083,49700.0
2008-10-23 11:30:00,31.94,32.01,31.88,31.96,74800.0,21.0764,21.1226,21.0368,21.0896,74800.0
2008-10-23 11:35:00,31.96,32.06,31.92,32.04,128400.0,21.0896,21.1556,21.0632,21.1424,128400.0
2008-10-23 11:40:00,32.05,32.07,31.71,31.73,51700.0,21.149,21.1622,20.9246,20.9378,51700.0
2008-10-23 11:45:00,31.71,31.91,31.65,31.87,46800.0,20.9246,21.0566,20.885,21.0302,46800.0
2008-10-23 11:50:00,31.87,32.14,31.86,32.05,27100.0,21.0302,21.2083,21.0236,21.149,27100.0
2008-10-23 11:55:00,32.02,32.07,31.82,31.89,86500.0,21.1292,21.1622,20.9972,21.0434,86500.0
2008-10-23 12:00:00,31.9,31.92,31.55,31.55,70200.0,21.05,21.0632,20.819,20.819,70200.0
2008-10-23 12:05:00,31.57,31.66,31.5,31.52,57900.0,20.8322,20.8916,20.786,20.7992,57900.0
2008-10-23 12:10:00,31.51,31.53,31.45,31.47,36500.0,20.7926,20.8058,20.753,20.7662,36500.0
2008-10-23 12:15:00,31.5,31.52,31.23,31.24,46100.0,20.786,20.7992,20.6079,20.6145,46100.0
2008-10-23 12:20:00,31.24,31.3,31.16,31.17,41900.0,20.6145,20.654,20.5617,20.5683,41900.0
2008-10-23 12:25:00,31.17,31.21,31.0,31.05,65000.0,20.5683,20.5947,20.4561,20.4891,65000.0
2008-10-23 12:30:00,31.04,31.12,30.93,31.03,35400.0,20.4825,20.5353,20.4099,20.4759,35400.0
2008-10-23 12:35:00,31.06,31.2,30.86,30.95,37000.0,20.4957,20.5881,20.3637,20.4231,37000.0
2008-10-23 12:40:00,30.94,31.11,30.83,31.11,51900.0,20.4165,20.5287,20.3439,20.5287,51900.0
2008-10-23 12:45:00,31.1,31.37,31.08,31.14,51300.0,20.5221,20.7002,20.5089,20.5485,51300.0
2008-10-23 12:50:00,31.14,31.27,31.09,31.16,41100.0,20.5485,20.6343,20.5155,20.5617,41100.0
2008-10-23 12:55:00,31.14,31.14,30.77,30.87,42600.0,20.5485,20.5485,20.3043,20.3703,42600.0
2008-10-23 13:00:00,30.85,30.97,30.68,30.75,45400.0,20.3571,20.4363,20.2449,20.2911,45400.0
2008-10-23 13:05:00,30.72,30.96,30.64,30.89,63500.0,20.2713,20.4297,20.2185,20.3835,63500.0
2008-10-23 13:10:00,30.88,31.02,30.81,30.95,38300.0,20.3769,20.4693,20.3307,20.4231,38300.0
2008-10-23 13:15:00,30.93,31.37,30.93,31.28,85800.0,20.4099,20.7002,20.4099,20.6409,85800.0
2008-10-23 13:20:00,31.27,31.32,31.12,31.12,46900.0,20.6343,20.6672,20.5353,20.5353,46900.0
2008-10-23 13:25:00,31.11,31.2,30.94,30.94,54400.0,20.5287,20.5881,20.4165,20.4165,54400.0
2008-10-23 13:30:00,30.94,31.12,30.77,30.77,45600.0,20.4165,20.5353,20.3043,20.3043,45600.0
2008-10-23 13:35:00,30.75,31.29,30.75,31.03,53000.0,20.2911,20.6475,20.2911,20.4759,53000.0
2008-10-23 13:40:00,31.04,31.39,31.04,31.19,55700.0,20.4825,20.7134,20.4825,20.5815,55700.0
2008-10-23 13:45:00,31.18,31.27,31.0,31.04,39200.0,20.5749,20.6343,20.4561,20.4825,39200.0
2008-10-23 13:50:00,31.05,31.12,30.86,31.11,36900.0,20.4891,20.5353,20.3637,20.5287,36900.0
2008-10-23 13:55:00,31.09,31.26,31.0,31.19,41800.0,20.5155,20.6277,20.4561,20.5815,41800.0
2008-10-23 14:00:00,31.19,31.19,30.7,30.74,89200.0,20.5815,20.5815,20.2581,20.2845,89200.0
2008-10-23 14:05:00,30.74,30.97,30.72,30.87,39500.0,20.2845,20.4363,20.2713,20.3703,39500.0
2008-10-23 14:10:00,30.89,30.89,30.56,30.66,46600.0,20.3835,20.3835,20.1657,20.2317,46600.0
2008-10-23 14:15:00,30.67,30.81,30.42,30.47,78300.0,20.2383,20.3307,20.0734,20.1064,78300.0
2008-10-23 14:20:00,30.48,30.5,30.28,30.49,56000.0,20.113,20.1262,19.981,20.1196,56000.0
2008-10-23 14:25:00,30.49,30.86,30.49,30.79,39300.0,20.1196,20.3637,20.1196,20.3175,39300.0
2008-10-23 14:30:00,30.81,31.2,30.66,31.01,56000.0,20.3307,20.5881,20.2317,20.4627,56000.0
2008-10-23 14:35:00,31.0,31.35,30.88,31.35,60400.0,20.4561,20.687,20.3769,20.687,60400.0
2008-10-23 14:40:00,31.36,31.38,31.0,31.14,73700.0,20.6936,20.7068,20.4561,20.5485,73700.0
2008-10-23 14:45:00,31.16,31.31,30.78,30.8,59600.0,20.5617,20.6606,20.3109,20.3241,59600.0
2008-10-23 14:50:00,30.81,30.89,30.65,30.71,55300.0,20.3307,20.3835,20.2251,20.2647,55300.0
2008-10-23 14:55:00,30.73,30.88,30.51,30.88,58700.0,20.2779,20.3769,20.1327,20.3769,58700.0
2008-10-23 15:00:00,30.87,31.12,30.66,31.05,69300.0,20.3703,20.5353,20.2317,20.4891,69300.0
2008-10-23 15:05:00,31.02,31.58,30.91,31.52,89300.0,20.4693,20.8388,20.3967,20.7992,89300.0
2008-10-23 15:10:00,31.51,31.79,31.35,31.65,114900.0,20.7926,20.9774,20.687,20.885,114900.0
2008-10-23 15:15:00,31.61,31.61,31.16,31.39,124800.0,20.8586,20.8586,20.5617,20.7134,124800.0
2008-10-23 15:20:00,31.39,31.8,31.34,31.72,168500.0,20.7134,20.984,20.6804,20.9312,168500.0
2008-10-23 15:25:00,31.72,31.77,31.35,31.47,125800.0,20.9312,20.9642,20.687,20.7662,125800.0
2008-10-23 15:30:00,31.46,31.57,31.11,31.14,110100.0,20.7596,20.8322,20.5287,20.5485,110100.0
2008-10-23 15:35:00,31.15,31.43,30.99,30.99,114300.0,20.5551,20.7398,20.4495,20.4495,114300.0
2008-10-23 15:40:00,31.0,31.7,30.92,31.7,125800.0,20.4561,20.918,20.4033,20.918,125800.0
2008-10-23 15:45:00,31.72,32.21,31.69,32.15,153400.0,20.9312,21.2545,20.9114,21.2149,153400.0
2008-10-23 15:50:00,32.01,32.21,31.65,31.65,104300.0,21.1226,21.2545,20.885,20.885,104300.0
2008-10-23 15:55:00,31.68,32.0,31.65,31.98,162700.0,20.9048,21.116,20.885,21.1028,162700.0
2008-10-24 09:30:00,29.61,30.72,28.77,30.16,62900.0,19.5389,20.2713,18.9846,19.9018,62900.0
2008-10-24 09:35:00,30.17,30.56,30.04,30.32,42100.0,19.9084,20.1657,19.8226,20.0074,42100.0
2008-10-24 09:40:00,30.22,30.25,29.55,29.69,82800.0,19.9414,19.9612,19.4993,19.5917,82800.0
2008-10-24 09:45:00,29.7,30.07,29.64,30.07,61500.0,19.5983,19.8424,19.5587,19.8424,61500.0
2008-10-24 09:50:00,30.04,30.31,29.89,30.16,91600.0,19.8226,20.0008,19.7236,19.9018,91600.0
2008-10-24 09:55:00,30.13,30.5,30.01,30.5,71800.0,19.882,20.1262,19.8028,20.1262,71800.0
2008-10-24 10:00:00,30.51,30.93,30.51,30.88,153400.0,20.1327,20.4099,20.1327,20.3769,153400.0
2008-10-24 10:05:00,30.88,30.88,30.17,30.3,75700.0,20.3769,20.3769,19.9084,19.9942,75700.0
2008-10-24 10:10:00,30.25,30.3,29.93,30.21,51600.0,19.9612,19.9942,19.75,19.9348,51600.0
2008-10-24 10:15:00,30.18,30.48,30.0,30.41,64000.0,19.915,20.113,19.7962,20.0668,64000.0
2008-10-24 10:20:00,30.41,30.48,29.99,30.08,42700.0,20.0668,20.113,19.7896,19.849,42700.0
2008-10-24 10:25:00,30.09,30.13,29.84,30.08,40400.0,19.8556,19.882,19.6906,19.849,40400.0
2008-10-24 10:30:00,30.07,30.43,29.96,30.27,46600.0,19.8424,20.08,19.7698,19.9744,46600.0
2008-10-24 10:35:00,30.24,30.54,30.23,30.4,42500.0,19.9546,20.1525,19.948,20.0602,42500.0
2008-10-24 10:40:00,30.4,30.65,30.26,30.58,66300.0,20.0602,20.2251,19.9678,20.1789,66300.0
2008-10-24 10:45:00,30.57,30.71,30.41,30.51,50400.0,20.1723,20.2647,20.0668,20.1327,50400.0
2008-10-24 10:50:00,30.52,30.81,30.48,30.72,33100.0,20.1393,20.3307,20.113,20.2713,33100.0
2008-10-24 10:55:00,30.7,30.76,30.6,30.7,28300.0,20.2581,20.2977,20.1921,20.2581,28300.0
2008-10-24 11:00:00,30.73,30.9,30.67,30.77,35900.0,20.2779,20.3901,20.2383,20.3043,35900.0
2008-10-24 11:05:00,30.77,30.91,30.76,30.8,37900.0,20.3043,20.3967,20.2977,20.3241,37900.0
2008-10-24 11:10:00,30.8,30.83,30.72,30.81,59200.0,20.3241,20.3439,20.2713,20.3307,59200.0
2008-10-24 11:15:00,30.82,31.0,30.81,30.98,50300.0,20.3373,20.4561,20.3307,20.4429,50300.0
2008-10-24 11:20:00,30.99,31.37,30.94,31.25,45200.0,20.4495,20.7002,20.4165,20.6211,45200.0
2008-10-24 11:25:00,31.24,31.24,31.07,31.11,18200.0,20.6145,20.6145,20.5023,20.5287,18200.0
2008-10-24 11:30:00,31.13,31.18,30.91,31.0,32300.0,20.5419,20.5749,20.3967,20.4561,32300.0
2008-10-24 11:35:00,31.01,31.43,30.98,31.42,29600.0,20.4627,20.7398,20.4429,20.7332,29600.0
2008-10-24 11:40:00,31.41,31.43,31.25,31.37,11600.0,20.7266,20.7398,20.6211,20.7002,11600.0
2008-10-24 11:45:00,31.37,31.37,31.16,31.21,12400.0,20.7002,20.7002,20.5617,20.5947,12400.0
2008-10-24 11:50:00,31.21,31.21,30.95,30.98,17500.0,20.5947,20.5947,20.4231,20.4429,17500.0
2008-10-24 11:55:00,30.98,31.09,30.98,31.06,9600.0,20.4429,20.5155,20.4429,20.4957,9600.0
2008-10-24 12:00:00,31.03,31.03,30.81,30.91,18500.0,20.4759,20.4759,20.3307,20.3967,18500.0
2008-10-24 12:05:00,30.9,31.09,30.9,31.01,14700.0,20.3901,20.5155,20.3901,20.4627,14700.0
2008-10-24 12:10:00,31.0,31.19,30.96,31.11,17400.0,20.4561,20.5815,20.4297,20.5287,17400.0
2008-10-24 12:15:00,31.09,31.09,30.9,30.99,27900.0,20.5155,20.5155,20.3901,20.4495,27900.0
2008-10-24 12:20:00,30.98,31.08,30.85,30.87,29100.0,20.4429,20.5089,20.3571,20.3703,29100.0
2008-10-24 12:25:00,30.86,30.92,30.73,30.73,42800.0,20.3637,20.4033,20.2779,20.2779,42800.0
2008-10-24 12:30:00,30.74,30.77,30.68,30.73,34800.0,20.2845,20.3043,20.2449,20.2779,34800.0
2008-10-24 12:35:00,30.74,30.9,30.74,30.84,16100.0,20.2845,20.3901,20.2845,20.3505,16100.0
2008-10-24 12:40:00,30.86,30.86,30.66,30.66,35200.0,20.3637,20.3637,20.2317,20.2317,35200.0
2008-10-24 12:45:00,30.66,30.71,30.53,30.61,23100.0,20.2317,20.2647,20.1459,20.1987,23100.0
2008-10-24 12:50:00,30.62,30.86,30.62,30.76,18000.0,20.2053,20.3637,20.2053,20.2977,18000.0
2008-10-24 12:55:00,30.76,30.98,30.76,30.81,8900.0,20.2977,20.4429,20.2977,20.3307,8900.0
2008-10-24 13:00:00,30.81,30.95,30.81,30.86,13400.0,20.3307,20.4231,20.3307,20.3637,13400.0
2008-10-24 13:05:00,30.86,30.93,30.82,30.82,11600.0,20.3637,20.4099,20.3373,20.3373,11600.0
2008-10-24 13:10:00,30.81,30.87,30.78,30.85,10100.0,20.3307,20.3703,20.3109,20.3571,10100.0
2008-10-24 13:15:00,30.81,31.15,30.77,31.09,17400.0,20.3307,20.5551,20.3043,20.5155,17400.0
2008-10-24 13:20:00,31.12,31.18,31.02,31.05,16600.0,20.5353,20.5749,20.4693,20.4891,16600.0
2008-10-24 13:25:00,31.05,31.08,30.86,30.9,35400.0,20.4891,20.5089,20.3637,20.3901,35400.0
2008-10-24 13:30:00,30.88,30.88,30.61,30.61,22000.0,20.3769,20.3769,20.1987,20.1987,22000.0
2008-10-24 13:35:00,30.64,30.69,30.55,30.61,19800.0,20.2185,20.2515,20.1591,20.1987,19800.0
2008-10-24 13:40:00,30.58,30.62,30.51,30.57,19000.0,20.1789,20.2053,20.1327,20.1723,19000.0
2008-10-24 13:45:00,30.59,30.59,30.25,30.26,25900.0,20.1855,20.1855,19.9612,19.9678,25900.0
2008-10-24 13:50:00,30.26,30.46,30.26,30.37,20400.0,19.9678,20.0998,19.9678,20.0404,20400.0
2008-10-24 13:55:00,30.37,30.54,30.35,30.45,57500.0,20.0404,20.1525,20.0272,20.0932,57500.0
2008-10-24 14:00:00,30.46,30.49,30.31,30.34,55900.0,20.0998,20.1196,20.0008,20.0206,55900.0
2008-10-24 14:05:00,30.33,30.47,30.22,30.44,26800.0,20.014,20.1064,19.9414,20.0866,26800.0
2008-10-24 14:10:00,30.46,30.73,30.46,30.52,30100.0,20.0998,20.2779,20.0998,20.1393,30100.0
2008-10-24 14:15:00,30.53,30.74,30.46,30.73,22600.0,20.1459,20.2845,20.0998,20.2779,22600.0
2008-10-24 14:20:00,30.72,30.72,30.49,30.52,23900.0,20.2713,20.2713,20.1196,20.1393,23900.0
2008-10-24 14:25:00,30.52,30.55,30.39,30.51,19700.0,20.1393,20.1591,20.0536,20.1327,19700.0
2008-10-24 14:30:00,30.53,31.01,30.53,30.9,32200.0,20.1459,20.4627,20.1459,20.3901,32200.0
2008-10-24 14:35:00,30.89,30.97,30.77,30.91,27100.0,20.3835,20.4363,20.3043,20.3967,27100.0
2008-10-24 14:40:00,30.91,31.09,30.81,30.83,42100.0,20.3967,20.5155,20.3307,20.3439,42100.0
2008-10-24 14:45:00,30.84,30.84,30.46,30.57,45000.0,20.3505,20.3505,20.0998,20.1723,45000.0
2008-10-24 14:50:00,30.54,30.82,30.46,30.76,27600.0,20.1525,20.3373,20.0998,20.2977,27600.0
2008-10-24 14:55:00,30.77,31.23,30.77,31.16,51000.0,20.3043,20.6079,20.3043,20.5617,51000.0
2008-10-24 15:00:00,31.16,31.52,31.14,31.28,80000.0,20.5617,20.7992,20.5485,20.6409,80000.0
2008-10-24 15:05:00,31.26,31.3,31.01,31.02,68800.0,20.6277,20.654,20.4627,20.4693,68800.0
2008-10-24 15:10:00,31.04,31.19,30.83,30.87,56800.0,20.4825,20.5815,20.3439,20.3703,56800.0
2008-10-24 15:15:00,30.86,31.04,30.69,30.72,49000.0,20.3637,20.4825,20.2515,20.2713,49000.0
2008-10-24 15:20:00,30.7,31.22,30.64,31.11,50100.0,20.2581,20.6013,20.2185,20.5287,50100.0
2008-10-24 15:25:00,31.15,31.23,30.94,31.12,64800.0,20.5551,20.6079,20.4165,20.5353,64800.0
2008-10-24 15:30:00,31.11,31.13,30.73,30.91,72000.0,20.5287,20.5419,20.2779,20.3967,72000.0
2008-10-24 15:35:00,30.92,30.92,30.61,30.69,75400.0,20.4033,20.4033,20.1987,20.2515,75400.0
2008-10-24 15:40:00,30.69,31.01,30.68,30.95,79200.0,20.2515,20.4627,20.2449,20.4231,79200.0
2008-10-24 15:45:00,30.93,31.15,30.87,31.07,76200.0,20.4099,20.5551,20.3703,20.5023,76200.0
2008-10-24 15:50:00,31.1,31.1,30.93,31.04,124800.0,20.5221,20.5221,20.4099,20.4825,124800.0
2008-10-24 15:55:00,31.04,31.04,30.51,30.51,137200.0,20.4825,20.4825,20.1327,20.1327,137200.0
2008-10-27 09:30:00,30.15,30.15,29.16,29.94,60800.0,19.8952,19.8952,19.2419,19.7566,60800.0
2008-10-27 09:35:00,29.99,30.04,29.57,29.99,46300.0,19.7896,19.8226,19.5125,19.7896,46300.0
2008-10-27 09:40:00,30.02,30.28,29.87,30.19,53500.0,19.8094,19.981,19.7104,19.9216,53500.0
2008-10-27 09:45:00,30.16,30.2,29.57,29.6,63900.0,19.9018,19.9282,19.5125,19.5323,63900.0
2008-10-27 09:50:00,29.6,29.89,29.49,29.87,95300.0,19.5323,19.7236,19.4597,19.7104,95300.0
2008-10-27 09:55:00,29.86,29.99,29.77,29.85,93500.0,19.7038,19.7896,19.6444,19.6972,93500.0
2008-10-27 10:00:00,29.84,30.33,29.8,30.28,100900.0,19.6906,20.014,19.6642,19.981,100900.0
2008-10-27 10:05:00,30.26,30.43,30.05,30.14,64500.0,19.9678,20.08,19.8292,19.8886,64500.0
2008-10-27 10:10:00,30.12,30.2,29.68,29.7,47900.0,19.8754,19.9282,19.5851,19.5983,47900.0
2008-10-27 10:15:00,29.7,29.74,29.41,29.42,104100.0,19.5983,19.6246,19.4069,19.4135,104100.0
2008-10-27 10:20:00,29.42,29.43,29.17,29.2,171400.0,19.4135,19.4201,19.2485,19.2683,171400.0
2008-10-27 10:25:00,29.24,29.67,29.23,29.49,55900.0,19.2947,19.5785,19.2881,19.4597,55900.0
2008-10-27 10:30:00,29.49,29.54,29.23,29.24,52600.0,19.4597,19.4927,19.2881,19.2947,52600.0
2008-10-27 10:35:00,29.24,29.35,29.15,29.26,38600.0,19.2947,19.3673,19.2353,19.3079,38600.0
2008-10-27 10:40:00,29.27,29.34,29.16,29.25,52800.0,19.3145,19.3607,19.2419,19.3013,52800.0
2008-10-27 10:45:00,29.24,29.36,29.16,29.19,85800.0,19.2947,19.3739,19.2419,19.2617,85800.0
2008-10-27 10:50:00,29.19,29.3,29.1,29.1,134900.0,19.2617,19.3343,19.2023,19.2023,134900.0
2008-10-27 10:55:00,29.12,29.27,29.11,29.19,130700.0,19.2155,19.3145,19.2089,19.2617,130700.0
2008-10-27 11:00:00,29.19,29.2,29.08,29.08,161500.0,19.2617,19.2683,19.1891,19.1891,161500.0
2008-10-27 11:05:00,29.09,29.09,29.01,29.05,115900.0,19.1957,19.1957,19.1429,19.1693,115900.0
2008-10-27 11:10:00,29.05,29.19,28.97,29.18,172000.0,19.1693,19.2617,19.1165,19.2551,172000.0
2008-10-27 11:15:00,29.19,29.25,28.82,28.84,93200.0,19.2617,19.3013,19.0176,19.0308,93200.0
2008-10-27 11:20:00,28.84,28.92,28.67,28.73,92600.0,19.0308,19.0836,18.9186,18.9582,92600.0
2008-10-27 11:25:00,28.71,28.82,28.59,28.72,97700.0,18.945,19.0176,18.8658,18.9516,97700.0
2008-10-27 11:30:00,28.74,28.75,28.57,28.7,152700.0,18.9648,18.9714,18.8526,18.9384,152700.0
2008-10-27 11:35:00,28.69,28.85,28.63,28.71,56600.0,18.9318,19.0374,18.8922,18.945,56600.0
2008-10-27 11:40:00,28.72,28.88,28.64,28.79,96700.0,18.9516,19.0572,18.8988,18.9978,96700.0
2008-10-27 11:45:00,28.8,28.96,28.77,28.77,64100.0,19.0044,19.1099,18.9846,18.9846,64100.0
2008-10-27 11:50:00,28.75,28.86,28.7,28.76,72000.0,18.9714,19.044,18.9384,18.978,72000.0
2008-10-27 11:55:00,28.76,28.9,28.74,28.9,60000.0,18.978,19.0704,18.9648,19.0704,60000.0
2008-10-27 12:00:00,28.9,29.11,28.9,29.11,87000.0,19.0704,19.2089,19.0704,19.2089,87000.0
2008-10-27 12:05:00,29.11,29.35,29.07,29.27,83700.0,19.2089,19.3673,19.1825,19.3145,83700.0
2008-10-27 12:10:00,29.27,29.36,29.27,29.32,100400.0,19.3145,19.3739,19.3145,19.3475,100400.0
2008-10-27 12:15:00,29.32,29.33,29.06,29.11,40300.0,19.3475,19.3541,19.1759,19.2089,40300.0
2008-10-27 12:20:00,29.09,29.16,28.99,29.07,49200.0,19.1957,19.2419,19.1297,19.1825,49200.0
2008-10-27 12:25:00,29.05,29.24,28.93,28.99,54000.0,19.1693,19.2947,19.0901,19.1297,54000.0
2008-10-27 12:30:00,28.98,29.15,28.92,29.11,40900.0,19.1231,19.2353,19.0836,19.2089,40900.0
2008-10-27 12:35:00,29.1,29.24,29.02,29.24,37900.0,19.2023,19.2947,19.1495,19.2947,37900.0
2008-10-27 12:40:00,29.22,29.45,29.18,29.31,46100.0,19.2815,19.4333,19.2551,19.3409,46100.0
2008-10-27 12:45:00,29.29,29.42,29.22,29.32,50900.0,19.3277,19.4135,19.2815,19.3475,50900.0
2008-10-27 12:50:00,29.32,29.56,29.32,29.56,57500.0,19.3475,19.5059,19.3475,19.5059,57500.0
2008-10-27 12:55:00,29.54,29.74,29.5,29.69,37600.0,19.4927,19.6246,19.4663,19.5917,37600.0
2008-10-27 13:00:00,29.67,29.85,29.62,29.7,88600.0,19.5785,19.6972,19.5455,19.5983,88600.0
2008-10-27 13:05:00,29.72,29.8,29.59,29.66,47000.0,19.6114,19.6642,19.5257,19.5719,47000.0
2008-10-27 13:10:00,29.66,29.7,29.56,29.67,38800.0,19.5719,19.5983,19.5059,19.5785,38800.0
2008-10-27 13:15:00,29.68,29.89,29.65,29.85,35000.0,19.5851,19.7236,19.5653,19.6972,35000.0
2008-10-27 13:20:00,29.85,30.13,29.84,30.1,49200.0,19.6972,19.882,19.6906,19.8622,49200.0
2008-10-27 13:25:00,30.07,30.23,30.03,30.23,52600.0,19.8424,19.948,19.816,19.948,52600.0
2008-10-27 13:30:00,30.24,30.32,30.16,30.25,38900.0,19.9546,20.0074,19.9018,19.9612,38900.0
2008-10-27 13:35:00,30.26,30.26,30.19,30.23,32700.0,19.9678,19.9678,19.9216,19.948,32700.0
2008-10-27 13:40:00,30.22,30.44,30.21,30.39,35900.0,19.9414,20.0866,19.9348,20.0536,35900.0
2008-10-27 13:45:00,30.38,30.44,30.26,30.4,58500.0,20.047,20.0866,19.9678,20.0602,58500.0
2008-10-27 13:50:00,30.39,30.39,30.17,30.19,31800.0,20.0536,20.0536,19.9084,19.9216,31800.0
2008-10-27 13:55:00,30.21,30.21,30.0,30.03,66600.0,19.9348,19.9348,19.7962,19.816,66600.0
2008-10-27 14:00:00,30.05,30.14,29.91,29.95,53600.0,19.8292,19.8886,19.7368,19.7632,53600.0
2008-10-27 14:05:00,29.95,30.04,29.93,30.04,65000.0,19.7632,19.8226,19.75,19.8226,65000.0
2008-10-27 14:10:00,30.02,30.02,29.86,29.94,69400.0,19.8094,19.8094,19.7038,19.7566,69400.0
2008-10-27 14:15:00,29.93,29.98,29.82,29.89,44400.0,19.75,19.783,19.6774,19.7236,44400.0
2008-10-27 14:20:00,29.88,30.0,29.74,29.84,68600.0,19.717,19.7962,19.6246,19.6906,68600.0
2008-10-27 14:25:00,29.84,29.88,29.59,29.61,180400.0,19.6906,19.717,19.5257,19.5389,180400.0
2008-10-27 14:30:00,29.56,29.72,29.54,29.59,53500.0,19.5059,19.6114,19.4927,19.5257,53500.0
2008-10-27 14:35:00,29.6,29.79,29.59,29.65,55800.0,19.5323,19.6576,19.5257,19.5653,55800.0
2008-10-27 14:40:00,29.64,29.84,29.58,29.76,70100.0,19.5587,19.6906,19.5191,19.6378,70100.0
2008-10-27 14:45:00,29.76,29.87,29.65,29.65,57000.0,19.6378,19.7104,19.5653,19.5653,57000.0
2008-10-27 14:50:00,29.65,29.7,29.45,29.61,68500.0,19.5653,19.5983,19.4333,19.5389,68500.0
2008-10-27 14:55:00,29.61,29.75,29.35,29.36,50100.0,19.5389,19.6312,19.3673,19.3739,50100.0
2008-10-27 15:00:00,29.37,29.52,29.35,29.44,52100.0,19.3805,19.4795,19.3673,19.4267,52100.0
2008-10-27 15:05:00,29.43,29.68,29.42,29.61,57100.0,19.4201,19.5851,19.4135,19.5389,57100.0
2008-10-27 15:10:00,29.62,29.87,29.62,29.82,39500.0,19.5455,19.7104,19.5455,19.6774,39500.0
2008-10-27 15:15:00,29.81,29.97,29.63,29.65,53100.0,19.6708,19.7764,19.5521,19.5653,53100.0
2008-10-27 15:20:00,29.66,29.82,29.57,29.62,44000.0,19.5719,19.6774,19.5125,19.5455,44000.0
2008-10-27 15:25:00,29.6,29.66,29.5,29.66,48200.0,19.5323,19.5719,19.4663,19.5719,48200.0
2008-10-27 15:30:00,29.66,29.82,29.61,29.64,51600.0,19.5719,19.6774,19.5389,19.5587,51600.0
2008-10-27 15:35:00,29.62,29.69,29.38,29.66,62800.0,19.5455,19.5917,19.3871,19.5719,62800.0
2008-10-27 15:40:00,29.64,29.66,29.47,29.51,91200.0,19.5587,19.5719,19.4465,19.4729,91200.0
2008-10-27 15:45:00,29.5,29.51,29.27,29.48,70100.0,19.4663,19.4729,19.3145,19.4531,70100.0
2008-10-27 15:50:00,29.49,29.53,29.08,29.12,84300.0,19.4597,19.4861,19.1891,19.2155,84300.0
2008-10-27 15:55:00,29.11,29.13,28.74,28.78,197400.0,19.2089,19.2221,18.9648,18.9912,197400.0
2008-10-28 09:30:00,29.55,29.84,29.39,29.74,59600.0,19.4993,19.6906,19.3937,19.6246,59600.0
2008-10-28 09:35:00,29.72,29.72,29.39,29.65,89600.0,19.6114,19.6114,19.3937,19.5653,89600.0
2008-10-28 09:40:00,29.65,29.79,29.49,29.74,61800.0,19.5653,19.6576,19.4597,19.6246,61800.0
2008-10-28 09:45:00,29.75,30.05,29.72,29.91,107200.0,19.6312,19.8292,19.6114,19.7368,107200.0
2008-10-28 09:50:00,29.92,30.02,29.68,29.96,115300.0,19.7434,19.8094,19.5851,19.7698,115300.0
2008-10-28 09:55:00,29.94,30.1,29.92,29.99,71400.0,19.7566,19.8622,19.7434,19.7896,71400.0
2008-10-28 10:00:00,30.0,30.1,29.7,29.85,116600.0,19.7962,19.8622,19.5983,19.6972,116600.0
2008-10-28 10:05:00,29.86,29.97,29.61,29.74,123400.0,19.7038,19.7764,19.5389,19.6246,123400.0
2008-10-28 10:10:00,29.73,29.95,29.63,29.63,78900.0,19.618,19.7632,19.5521,19.5521,78900.0
2008-10-28 10:15:00,29.63,29.64,29.17,29.18,74900.0,19.5521,19.5587,19.2485,19.2551,74900.0
2008-10-28 10:20:00,29.19,29.3,29.15,29.24,68200.0,19.2617,19.3343,19.2353,19.2947,68200.0
2008-10-28 10:25:00,29.25,29.51,29.2,29.24,94600.0,19.3013,19.4729,19.2683,19.2947,94600.0
2008-10-28 10:30:00,29.23,29.32,29.13,29.23,109400.0,19.2881,19.3475,19.2221,19.2881,109400.0
2008-10-28 10:35:00,29.21,29.38,29.03,29.04,76300.0,19.2749,19.3871,19.1561,19.1627,76300.0
2008-10-28 10:40:00,29.03,29.04,28.75,28.8,101500.0,19.1561,19.1627,18.9714,19.0044,101500.0
2008-10-28 10:45:00,28.81,28.93,28.7,28.89,71000.0,19.011,19.0901,18.9384,19.0638,71000.0
2008-10-28 10:50:00,28.9,28.94,28.65,28.67,60500.0,19.0704,19.0967,18.9054,18.9186,60500.0
2008-10-28 10:55:00,28.66,28.68,28.5,28.63,69100.0,18.912,18.9252,18.8064,18.8922,69100.0
2008-10-28 11:00:00,28.63,28.75,28.62,28.73,72900.0,18.8922,18.9714,18.8856,18.9582,72900.0
2008-10-28 11:05:00,28.74,28.76,28.61,28.64,88900.0,18.9648,18.978,18.879,18.8988,88900.0
2008-10-28 11:10:00,28.65,28.74,28.6,28.73,64600.0,18.9054,18.9648,18.8724,18.9582,64600.0
2008-10-28 11:15:00,28.74,28.95,28.73,28.94,53100.0,18.9648,19.1033,18.9582,19.0967,53100.0
2008-10-28 11:20:00,28.93,28.97,28.79,28.79,54400.0,19.0901,19.1165,18.9978,18.9978,54400.0
2008-10-28 11:25:00,28.79,28.87,28.75,28.8,43500.0,18.9978,19.0506,18.9714,19.0044,43500.0
2008-10-28 11:30:00,28.8,28.96,28.76,28.93,84500.0,19.0044,19.1099,18.978,19.0901,84500.0
2008-10-28 11:35:00,28.9,29.09,28.9,29.03,39900.0,19.0704,19.1957,19.0704,19.1561,39900.0
2008-10-28 11:40:00,29.01,29.25,28.91,29.24,60600.0,19.1429,19.3013,19.077,19.2947,60600.0
2008-10-28 11:45:00,29.23,29.26,29.08,29.09,41700.0,19.2881,19.3079,19.1891,19.1957,41700.0
2008-10-28 11:50:00,29.07,29.17,29.02,29.09,52800.0,19.1825,19.2485,19.1495,19.1957,52800.0
2008-10-28 11:55:00,29.08,29.19,29.06,29.13,40100.0,19.1891,19.2617,19.1759,19.2221,40100.0
2008-10-28 12:00:00,29.1,29.12,28.92,28.92,28100.0,19.2023,19.2155,19.0836,19.0836,28100.0
2008-10-28 12:05:00,28.93,29.15,28.9,29.14,54000.0,19.0901,19.2353,19.0704,19.2287,54000.0
2008-10-28 12:10:00,29.14,29.21,29.08,29.18,52900.0,19.2287,19.2749,19.1891,19.2551,52900.0
2008-10-28 12:15:00,29.18,29.24,29.09,29.11,32900.0,19.2551,19.2947,19.1957,19.2089,32900.0
2008-10-28 12:20:00,29.1,29.1,28.93,28.97,23800.0,19.2023,19.2023,19.0901,19.1165,23800.0
2008-10-28 12:25:00,28.97,28.98,28.85,28.91,20100.0,19.1165,19.1231,19.0374,19.077,20100.0
2008-10-28 12:30:00,28.91,29.16,28.91,29.11,41400.0,19.077,19.2419,19.077,19.2089,41400.0
2008-10-28 12:35:00,29.11,29.21,29.06,29.08,26000.0,19.2089,19.2749,19.1759,19.1891,26000.0
2008-10-28 12:40:00,29.1,29.27,29.05,29.21,18400.0,19.2023,19.3145,19.1693,19.2749,18400.0
2008-10-28 12:45:00,29.21,29.36,29.18,29.3,28500.0,19.2749,19.3739,19.2551,19.3343,28500.0
2008-10-28 12:50:00,29.33,29.41,29.28,29.32,65200.0,19.3541,19.4069,19.3211,19.3475,65200.0
2008-10-28 12:55:00,29.32,29.58,29.32,29.5,82900.0,19.3475,19.5191,19.3475,19.4663,82900.0
2008-10-28 13:00:00,29.5,29.54,29.42,29.5,44200.0,19.4663,19.4927,19.4135,19.4663,44200.0
2008-10-28 13:05:00,29.5,29.74,29.5,29.66,64100.0,19.4663,19.6246,19.4663,19.5719,64100.0
2008-10-28 13:10:00,29.66,29.81,29.66,29.75,56900.0,19.5719,19.6708,19.5719,19.6312,56900.0
2008-10-28 13:15:00,29.75,29.76,29.67,29.68,74600.0,19.6312,19.6378,19.5785,19.5851,74600.0
2008-10-28 13:20:00,29.68,29.71,29.6,29.61,29900.0,19.5851,19.6049,19.5323,19.5389,29900.0
2008-10-28 13:25:00,29.62,29.62,29.47,29.52,29100.0,19.5455,19.5455,19.4465,19.4795,29100.0
2008-10-28 13:30:00,29.51,29.66,29.5,29.61,37100.0,19.4729,19.5719,19.4663,19.5389,37100.0
2008-10-28 13:35:00,29.64,29.65,29.54,29.55,58400.0,19.5587,19.5653,19.4927,19.4993,58400.0
2008-10-28 13:40:00,29.55,29.61,29.46,29.5,44000.0,19.4993,19.5389,19.4399,19.4663,44000.0
2008-10-28 13:45:00,29.48,29.57,29.47,29.55,48300.0,19.4531,19.5125,19.4465,19.4993,48300.0
2008-10-28 13:50:00,29.54,29.54,29.26,29.36,33400.0,19.4927,19.4927,19.3079,19.3739,33400.0
2008-10-28 13:55:00,29.35,29.35,29.14,29.2,19600.0,19.3673,19.3673,19.2287,19.2683,19600.0
2008-10-28 14:00:00,29.18,29.25,29.16,29.25,19200.0,19.2551,19.3013,19.2419,19.3013,19200.0
2008-10-28 14:05:00,29.25,29.37,29.25,29.29,28500.0,19.3013,19.3805,19.3013,19.3277,28500.0
2008-10-28 14:10:00,29.28,29.56,29.27,29.56,22700.0,19.3211,19.5059,19.3145,19.5059,22700.0
2008-10-28 14:15:00,29.56,29.64,29.46,29.64,55900.0,19.5059,19.5587,19.4399,19.5587,55900.0
2008-10-28 14:20:00,29.63,29.87,29.62,29.84,83000.0,19.5521,19.7104,19.5455,19.6906,83000.0
2008-10-28 14:25:00,29.83,30.0,29.7,29.99,79400.0,19.684,19.7962,19.5983,19.7896,79400.0
2008-10-28 14:30:00,30.0,30.34,30.0,30.28,116000.0,19.7962,20.0206,19.7962,19.981,116000.0
2008-10-28 14:35:00,30.29,30.29,30.01,30.04,51100.0,19.9876,19.9876,19.8028,19.8226,51100.0
2008-10-28 14:40:00,30.05,30.26,29.92,30.25,112600.0,19.8292,19.9678,19.7434,19.9612,112600.0
2008-10-28 14:45:00,30.24,30.33,30.12,30.24,84500.0,19.9546,20.014,19.8754,19.9546,84500.0
2008-10-28 14:50:00,30.23,30.5,30.18,30.46,98200.0,19.948,20.1262,19.915,20.0998,98200.0
2008-10-28 14:55:00,30.48,30.62,30.46,30.55,50200.0,20.113,20.2053,20.0998,20.1591,50200.0
2008-10-28 15:00:00,30.56,30.67,30.39,30.47,51600.0,20.1657,20.2383,20.0536,20.1064,51600.0
2008-10-28 15:05:00,30.47,30.48,30.21,30.23,49200.0,20.1064,20.113,19.9348,19.948,49200.0
2008-10-28 15:10:00,30.25,30.53,30.25,30.49,68800.0,19.9612,20.1459,19.9612,20.1196,68800.0
2008-10-28 15:15:00,30.48,30.79,30.35,30.72,76700.0,20.113,20.3175,20.0272,20.2713,76700.0
2008-10-28 15:20:00,30.71,31.05,30.7,30.95,131600.0,20.2647,20.4891,20.2581,20.4231,131600.0
2008-10-28 15:25:00,30.95,31.23,30.5,31.04,172100.0,20.4231,20.6079,20.1262,20.4825,172100.0
2008-10-28 15:30:00,31.04,31.23,30.9,31.22,222100.0,20.4825,20.6079,20.3901,20.6013,222100.0
2008-10-28 15:35:00,31.23,31.53,31.15,31.3,111400.0,20.6079,20.8058,20.5551,20.654,111400.0
2008-10-28 15:40:00,31.32,31.67,31.32,31.57,139600.0,20.6672,20.8982,20.6672,20.8322,139600.0
2008-10-28 15:45:00,31.56,31.56,31.16,31.25,250800.0,20.8256,20.8256,20.5617,20.6211,250800.0
2008-10-28 15:50:00,31.26,31.69,31.26,31.67,142800.0,20.6277,20.9114,20.6277,20.8982,142800.0
2008-10-28 15:55:00,31.67,32.15,31.65,32.12,228500.0,20.8982,21.2149,20.885,21.1951,228500.0
2008-10-29 09:30:00,31.89,32.05,31.33,32.02,53000.0,21.0434,21.149,20.6738,21.1292,53000.0
2008-10-29 09:35:00,32.04,32.04,31.48,31.63,44000.0,21.1424,21.1424,20.7728,20.8718,44000.0
2008-10-29 09:40:00,31.6,32.02,31.6,32.0,58700.0,20.852,21.1292,20.852,21.116,58700.0
2008-10-29 09:45:00,31.97,32.11,31.92,32.1,84700.0,21.0962,21.1885,21.0632,21.1819,84700.0
2008-10-29 09:50:00,32.1,32.1,31.77,31.85,52100.0,21.1819,21.1819,20.9642,21.017,52100.0
2008-10-29 09:55:00,31.85,32.0,31.8,31.8,62400.0,21.017,21.116,20.984,20.984,62400.0
2008-10-29 10:00:00,31.78,31.96,31.65,31.91,52600.0,20.9708,21.0896,20.885,21.0566,52600.0
2008-10-29 10:05:00,31.91,32.22,31.88,32.22,42100.0,21.0566,21.2611,21.0368,21.2611,42100.0
2008-10-29 10:10:00,32.22,32.31,32.08,32.27,43400.0,21.2611,21.3205,21.1688,21.2941,43400.0
2008-10-29 10:15:00,32.3,32.6,32.29,32.54,53300.0,21.3139,21.5119,21.3073,21.4723,53300.0
2008-10-29 10:20:00,32.51,32.57,32.33,32.41,63800.0,21.4525,21.4921,21.3337,21.3865,63800.0
2008-10-29 10:25:00,32.38,32.52,32.31,32.37,57100.0,21.3667,21.4591,21.3205,21.3601,57100.0
2008-10-29 10:30:00,32.38,32.43,32.15,32.2,49600.0,21.3667,21.3997,21.2149,21.2479,49600.0
2008-10-29 10:35:00,32.21,32.24,31.97,32.02,55100.0,21.2545,21.2743,21.0962,21.1292,55100.0
2008-10-29 10:40:00,32.04,32.12,31.95,32.05,49700.0,21.1424,21.1951,21.083,21.149,49700.0
2008-10-29 10:45:00,32.05,32.16,31.97,32.04,40200.0,21.149,21.2215,21.0962,21.1424,40200.0
2008-10-29 10:50:00,32.04,32.2,31.86,31.91,52800.0,21.1424,21.2479,21.0236,21.0566,52800.0
2008-10-29 10:55:00,31.92,32.03,31.85,31.9,34200.0,21.0632,21.1358,21.017,21.05,34200.0
2008-10-29 11:00:00,31.88,31.95,31.79,31.95,27200.0,21.0368,21.083,20.9774,21.083,27200.0
2008-10-29 11:05:00,31.94,32.03,31.92,31.97,53500.0,21.0764,21.1358,21.0632,21.0962,53500.0
2008-10-29 11:10:00,31.98,31.98,31.81,31.95,40600.0,21.1028,21.1028,20.9906,21.083,40600.0
2008-10-29 11:15:00,31.97,32.27,31.91,32.24,68600.0,21.0962,21.2941,21.0566,21.2743,68600.0
2008-10-29 11:20:00,32.23,32.29,32.08,32.24,50700.0,21.2677,21.3073,21.1688,21.2743,50700.0
2008-10-29 11:25:00,32.2,32.25,32.08,32.18,46500.0,21.2479,21.2809,21.1688,21.2347,46500.0
2008-10-29 11:30:00,32.15,32.16,32.02,32.09,26400.0,21.2149,21.2215,21.1292,21.1754,26400.0
2008-10-29 11:35:00,32.1,32.16,32.04,32.13,21300.0,21.1819,21.2215,21.1424,21.2017,21300.0
2008-10-29 11:40:00,32.11,32.15,32.05,32.13,19600.0,21.1885,21.2149,21.149,21.2017,19600.0
2008-10-29 11:45:00,32.1,32.24,32.09,32.22,25400.0,21.1819,21.2743,21.1754,21.2611,25400.0
2008-10-29 11:50:00,32.22,32.36,32.17,32.31,26300.0,21.2611,21.3535,21.2281,21.3205,26300.0
2008-10-29 11:55:00,32.33,32.42,32.29,32.39,19300.0,21.3337,21.3931,21.3073,21.3733,19300.0
2008-10-29 12:00:00,32.4,32.41,32.27,32.3,34000.0,21.3799,21.3865,21.2941,21.3139,34000.0
2008-10-29 12:05:00,32.3,32.35,32.26,32.28,32900.0,21.3139,21.3469,21.2875,21.3007,32900.0
2008-10-29 12:10:00,32.24,32.24,32.18,32.2,35200.0,21.2743,21.2743,21.2347,21.2479,35200.0
2008-10-29 12:15:00,32.18,32.2,32.05,32.17,30300.0,21.2347,21.2479,21.149,21.2281,30300.0
2008-10-29 12:20:00,32.17,32.23,32.13,32.17,28800.0,21.2281,21.2677,21.2017,21.2281,28800.0
2008-10-29 12:25:00,32.19,32.25,32.17,32.21,29700.0,21.2413,21.2809,21.2281,21.2545,29700.0
2008-10-29 12:30:00,32.21,32.34,32.21,32.33,80000.0,21.2545,21.3403,21.2545,21.3337,80000.0
2008-10-29 12:35:00,32.34,32.51,32.32,32.43,29500.0,21.3403,21.4525,21.3271,21.3997,29500.0
2008-10-29 12:40:00,32.39,32.41,32.26,32.29,18500.0,21.3733,21.3865,21.2875,21.3073,18500.0
2008-10-29 12:45:00,32.3,32.4,32.25,32.39,48800.0,21.3139,21.3799,21.2809,21.3733,48800.0
2008-10-29 12:50:00,32.4,32.44,32.34,32.36,21500.0,21.3799,21.4063,21.3403,21.3535,21500.0
2008-10-29 12:55:00,32.37,32.42,32.26,32.32,33400.0,21.3601,21.3931,21.2875,21.3271,33400.0
2008-10-29 13:00:00,32.34,32.41,32.25,32.33,37600.0,21.3403,21.3865,21.2809,21.3337,37600.0
2008-10-29 13:05:00,32.35,32.54,32.25,32.27,25100.0,21.3469,21.4723,21.2809,21.2941,25100.0
2008-10-29 13:10:00,32.26,32.3,32.23,32.25,17900.0,21.2875,21.3139,21.2677,21.2809,17900.0
2008-10-29 13:15:00,32.26,32.29,32.15,32.15,19800.0,21.2875,21.3073,21.2149,21.2149,19800.0
2008-10-29 13:20:00,32.13,32.34,32.12,32.32,22400.0,21.2017,21.3403,21.1951,21.3271,22400.0
2008-10-29 13:25:00,32.31,32.35,32.23,32.25,16600.0,21.3205,21.3469,21.2677,21.2809,16600.0
2008-10-29 13:30:00,32.24,32.45,32.23,32.45,32500.0,21.2743,21.4129,21.2677,21.4129,32500.0
2008-10-29 13:35:00,32.43,32.51,32.42,32.45,50800.0,21.3997,21.4525,21.3931,21.4129,50800.0
2008-10-29 13:40:00,32.45,32.49,32.41,32.43,58700.0,21.4129,21.4393,21.3865,21.3997,58700.0
2008-10-29 13:45:00,32.44,32.5,32.42,32.47,31000.0,21.4063,21.4459,21.3931,21.4261,31000.0
2008-10-29 13:50:00,32.47,32.68,32.47,32.67,27900.0,21.4261,21.5647,21.4261,21.5581,27900.0
2008-10-29 13:55:00,32.68,32.76,32.6,32.75,140300.0,21.5647,21.6175,21.5119,21.6109,140300.0
2008-10-29 14:00:00,32.75,32.8,32.75,32.79,60800.0,21.6109,21.6439,21.6109,21.6373,60800.0
2008-10-29 14:05:00,32.78,32.87,32.72,32.82,114300.0,21.6307,21.6901,21.5911,21.6571,114300.0
2008-10-29 14:10:00,32.83,33.02,32.77,32.92,89700.0,21.6637,21.789,21.6241,21.723,89700.0
2008-10-29 14:15:00,32.95,33.04,32.55,32.88,112000.0,21.7428,21.8022,21.4789,21.6967,112000.0
2008-10-29 14:20:00,32.87,33.18,32.6,32.76,160100.0,21.6901,21.8946,21.5119,21.6175,160100.0
2008-10-29 14:25:00,32.74,32.76,32.54,32.62,119200.0,21.6043,21.6175,21.4723,21.5251,119200.0
2008-10-29 14:30:00,32.63,32.65,32.21,32.32,131000.0,21.5317,21.5449,21.2545,21.3271,131000.0
2008-10-29 14:35:00,32.32,32.63,32.26,32.62,62500.0,21.3271,21.5317,21.2875,21.5251,62500.0
2008-10-29 14:40:00,32.63,32.86,32.58,32.68,90100.0,21.5317,21.6835,21.4987,21.5647,90100.0
2008-10-29 14:45:00,32.68,32.97,32.62,32.9,66200.0,21.5647,21.756,21.5251,21.7098,66200.0
2008-10-29 14:50:00,32.87,32.87,32.46,32.48,70000.0,21.6901,21.6901,21.4195,21.4327,70000.0
2008-10-29 14:55:00,32.49,32.89,32.46,32.75,78300.0,21.4393,21.7032,21.4195,21.6109,78300.0
2008-10-29 15:00:00,32.75,32.85,32.47,32.61,59100.0,21.6109,21.6769,21.4261,21.5185,59100.0
2008-10-29 15:05:00,32.58,32.83,32.51,32.73,88800.0,21.4987,21.6637,21.4525,21.5977,88800.0
2008-10-29 15:10:00,32.7,33.1,32.65,33.05,111100.0,21.5779,21.8418,21.5449,21.8088,111100.0
2008-10-29 15:15:00,33.05,33.5,32.99,33.47,99500.0,21.8088,22.1058,21.7692,22.086,99500.0
2008-10-29 15:20:00,33.49,33.77,33.48,33.66,143300.0,22.0992,22.2839,22.0926,22.2114,143300.0
2008-10-29 15:25:00,33.66,33.87,33.52,33.52,79600.0,22.2114,22.3499,22.119,22.119,79600.0
2008-10-29 15:30:00,33.52,33.76,33.17,33.17,133500.0,22.119,22.2773,21.888,21.888,133500.0
2008-10-29 15:35:00,33.17,33.42,33.11,33.28,107900.0,21.888,22.053,21.8484,21.9606,107900.0
2008-10-29 15:40:00,33.29,33.59,33.29,33.47,175800.0,21.9672,22.1652,21.9672,22.086,175800.0
2008-10-29 15:45:00,33.46,33.88,33.39,33.75,132300.0,22.0794,22.3565,22.0332,22.2707,132300.0
2008-10-29 15:50:00,33.74,33.76,32.75,33.01,194800.0,22.2641,22.2773,21.6109,21.7824,194800.0
2008-10-29 15:55:00,32.94,33.02,32.08,32.43,344600.0,21.7362,21.789,21.1688,21.3997,344600.0
2008-10-30 09:30:00,33.05,33.61,33.04,33.58,36800.0,21.8088,22.1784,21.8022,22.1586,36800.0
2008-10-30 09:35:00,33.59,33.82,33.49,33.6,26900.0,22.1652,22.3169,22.0992,22.1718,26900.0
2008-10-30 09:40:00,33.61,33.93,33.55,33.93,45500.0,22.1784,22.3895,22.1388,22.3895,45500.0
2008-10-30 09:45:00,33.91,34.25,33.88,34.07,87200.0,22.3763,22.6007,22.3565,22.4819,87200.0
2008-10-30 09:50:00,34.02,34.05,33.38,33.46,79400.0,22.4489,22.4687,22.0266,22.0794,79400.0
2008-10-30 09:55:00,33.46,33.63,33.39,33.47,49700.0,22.0794,22.1916,22.0332,22.086,49700.0
2008-10-30 10:00:00,33.48,33.8,33.37,33.73,41600.0,22.0926,22.3037,22.02,22.2575,41600.0
2008-10-30 10:05:00,33.74,33.93,33.73,33.83,52800.0,22.2641,22.3895,22.2575,22.3235,52800.0
2008-10-30 10:10:00,33.82,33.96,33.7,33.72,35400.0,22.3169,22.4093,22.2377,22.2509,35400.0
2008-10-30 10:15:00,33.72,33.73,33.53,33.56,44100.0,22.2509,22.2575,22.1256,22.1454,44100.0
2008-10-30 10:20:00,33.58,33.63,33.52,33.56,49600.0,22.1586,22.1916,22.119,22.1454,49600.0
2008-10-30 10:25:00,33.6,33.63,33.31,33.31,37100.0,22.1718,22.1916,21.9804,21.9804,37100.0
2008-10-30 10:30:00,33.29,33.33,33.18,33.32,49400.0,21.9672,21.9936,21.8946,21.987,49400.0
2008-10-30 10:35:00,33.32,33.34,32.92,33.04,50000.0,21.987,22.0002,21.723,21.8022,50000.0
2008-10-30 10:40:00,33.01,33.02,32.72,32.79,34200.0,21.7824,21.789,21.5911,21.6373,34200.0
2008-10-30 10:45:00,32.78,32.85,32.75,32.81,29300.0,21.6307,21.6769,21.6109,21.6505,29300.0
2008-10-30 10:50:00,32.81,33.06,32.79,33.04,30500.0,21.6505,21.8154,21.6373,21.8022,30500.0
2008-10-30 10:55:00,33.06,33.15,32.99,32.99,30600.0,21.8154,21.8748,21.7692,21.7692,30600.0
2008-10-30 11:00:00,32.98,33.35,32.97,33.24,39400.0,21.7626,22.0068,21.756,21.9342,39400.0
2008-10-30 11:05:00,33.25,33.25,33.03,33.13,28400.0,21.9408,21.9408,21.7956,21.8616,28400.0
2008-10-30 11:10:00,33.11,33.21,33.05,33.19,33200.0,21.8484,21.9144,21.8088,21.9012,33200.0
2008-10-30 11:15:00,33.19,33.23,32.76,32.82,58400.0,21.9012,21.9276,21.6175,21.6571,58400.0
2008-10-30 11:20:00,32.82,33.0,32.79,32.9,33400.0,21.6571,21.7758,21.6373,21.7098,33400.0
2008-10-30 11:25:00,32.91,32.91,32.67,32.83,36300.0,21.7164,21.7164,21.5581,21.6637,36300.0
2008-10-30 11:30:00,32.84,33.03,32.79,32.81,48300.0,21.6703,21.7956,21.6373,21.6505,48300.0
2008-10-30 11:35:00,32.78,32.86,32.63,32.84,31200.0,21.6307,21.6835,21.5317,21.6703,31200.0
2008-10-30 11:40:00,32.85,32.98,32.75,32.98,31100.0,21.6769,21.7626,21.6109,21.7626,31100.0
2008-10-30 11:45:00,32.96,32.99,32.66,32.76,37600.0,21.7494,21.7692,21.5515,21.6175,37600.0
2008-10-30 11:50:00,32.74,32.8,32.36,32.47,48200.0,21.6043,21.6439,21.3535,21.4261,48200.0
2008-10-30 11:55:00,32.47,32.57,32.39,32.47,41000.0,21.4261,21.4921,21.3733,21.4261,41000.0
2008-10-30 12:00:00,32.47,32.69,32.42,32.69,22900.0,21.4261,21.5713,21.3931,21.5713,22900.0
2008-10-30 12:05:00,32.72,32.74,32.55,32.62,34200.0,21.5911,21.6043,21.4789,21.5251,34200.0
2008-10-30 12:10:00,32.62,32.66,32.34,32.45,67800.0,21.5251,21.5515,21.3403,21.4129,67800.0
2008-10-30 12:15:00,32.45,32.46,32.29,32.37,42900.0,21.4129,21.4195,21.3073,21.3601,42900.0
2008-10-30 12:20:00,32.37,32.49,32.36,32.43,29100.0,21.3601,21.4393,21.3535,21.3997,29100.0
2008-10-30 12:25:00,32.44,32.44,32.23,32.33,37400.0,21.4063,21.4063,21.2677,21.3337,37400.0
2008-10-30 12:30:00,32.32,32.75,32.28,32.7,34300.0,21.3271,21.6109,21.3007,21.5779,34300.0
2008-10-30 12:35:00,32.72,32.75,32.64,32.66,20100.0,21.5911,21.6109,21.5383,21.5515,20100.0
2008-10-30 12:40:00,32.68,32.77,32.65,32.66,17800.0,21.5647,21.6241,21.5449,21.5515,17800.0
2008-10-30 12:45:00,32.67,32.72,32.56,32.64,14100.0,21.5581,21.5911,21.4855,21.5383,14100.0
2008-10-30 12:50:00,32.66,32.66,32.52,32.59,15600.0,21.5515,21.5515,21.4591,21.5053,15600.0
2008-10-30 12:55:00,32.58,32.58,32.38,32.41,14400.0,21.4987,21.4987,21.3667,21.3865,14400.0
2008-10-30 13:00:00,32.4,32.47,32.32,32.46,29600.0,21.3799,21.4261,21.3271,21.4195,29600.0
2008-10-30 13:05:00,32.44,32.68,32.43,32.68,37500.0,21.4063,21.5647,21.3997,21.5647,37500.0
2008-10-30 13:10:00,32.71,32.8,32.64,32.72,20800.0,21.5845,21.6439,21.5383,21.5911,20800.0
2008-10-30 13:15:00,32.71,32.78,32.67,32.67,34000.0,21.5845,21.6307,21.5581,21.5581,34000.0
2008-10-30 13:20:00,32.66,32.67,32.49,32.51,19000.0,21.5515,21.5581,21.4393,21.4525,19000.0
2008-10-30 13:25:00,32.5,32.54,32.31,32.31,23700.0,21.4459,21.4723,21.3205,21.3205,23700.0
2008-10-30 13:30:00,32.31,32.41,32.29,32.32,20500.0,21.3205,21.3865,21.3073,21.3271,20500.0
2008-10-30 13:35:00,32.33,32.61,32.32,32.58,18900.0,21.3337,21.5185,21.3271,21.4987,18900.0
2008-10-30 13:40:00,32.56,32.59,32.25,32.25,37400.0,21.4855,21.5053,21.2809,21.2809,37400.0
2008-10-30 13:45:00,32.25,32.28,32.19,32.28,32400.0,21.2809,21.3007,21.2413,21.3007,32400.0
2008-10-30 13:50:00,32.28,32.49,32.28,32.42,29100.0,21.3007,21.4393,21.3007,21.3931,29100.0
2008-10-30 13:55:00,32.42,32.66,32.42,32.58,22100.0,21.3931,21.5515,21.3931,21.4987,22100.0
2008-10-30 14:00:00,32.57,32.66,32.53,32.63,16900.0,21.4921,21.5515,21.4657,21.5317,16900.0
2008-10-30 14:05:00,32.63,32.84,32.62,32.77,24700.0,21.5317,21.6703,21.5251,21.6241,24700.0
2008-10-30 14:10:00,32.78,32.84,32.71,32.77,22000.0,21.6307,21.6703,21.5845,21.6241,22000.0
2008-10-30 14:15:00,32.77,32.8,32.7,32.79,52000.0,21.6241,21.6439,21.5779,21.6373,52000.0
2008-10-30 14:20:00,32.78,33.07,32.72,33.05,31500.0,21.6307,21.822,21.5911,21.8088,31500.0
2008-10-30 14:25:00,33.04,33.11,32.95,32.98,31800.0,21.8022,21.8484,21.7428,21.7626,31800.0
2008-10-30 14:30:00,32.99,33.01,32.83,32.98,26400.0,21.7692,21.7824,21.6637,21.7626,26400.0
2008-10-30 14:35:00,32.97,33.13,32.93,32.97,33000.0,21.756,21.8616,21.7296,21.756,33000.0
2008-10-30 14:40:00,32.99,33.1,32.83,32.89,27800.0,21.7692,21.8418,21.6637,21.7032,27800.0
2008-10-30 14:45:00,32.89,33.09,32.82,33.09,17800.0,21.7032,21.8352,21.6571,21.8352,17800.0
2008-10-30 14:50:00,33.09,33.11,32.9,32.93,25700.0,21.8352,21.8484,21.7098,21.7296,25700.0
2008-10-30 14:55:00,32.9,33.01,32.79,32.94,29000.0,21.7098,21.7824,21.6373,21.7362,29000.0
2008-10-30 15:00:00,32.97,33.07,32.86,33.03,38700.0,21.756,21.822,21.6835,21.7956,38700.0
2008-10-30 15:05:00,33.05,33.25,33.01,33.13,48100.0,21.8088,21.9408,21.7824,21.8616,48100.0
2008-10-30 15:10:00,33.09,33.11,32.91,32.91,51200.0,21.8352,21.8484,21.7164,21.7164,51200.0
2008-10-30 15:15:00,32.9,32.9,32.67,32.81,104500.0,21.7098,21.7098,21.5581,21.6505,104500.0
2008-10-30 15:20:00,32.8,32.99,32.65,32.99,80800.0,21.6439,21.7692,21.5449,21.7692,80800.0
2008-10-30 15:25:00,32.98,33.09,32.82,33.01,43600.0,21.7626,21.8352,21.6571,21.7824,43600.0
2008-10-30 15:30:00,33.02,33.13,32.8,32.91,127700.0,21.789,21.8616,21.6439,21.7164,127700.0
2008-10-30 15:35:00,32.94,33.05,32.76,32.93,107500.0,21.7362,21.8088,21.6175,21.7296,107500.0
2008-10-30 15:40:00,32.93,33.05,32.64,32.83,154700.0,21.7296,21.8088,21.5383,21.6637,154700.0
2008-10-30 15:45:00,32.83,32.91,32.71,32.84,118700.0,21.6637,21.7164,21.5845,21.6703,118700.0
2008-10-30 15:50:00,32.86,33.01,32.74,32.98,124800.0,21.6835,21.7824,21.6043,21.7626,124800.0
2008-10-30 15:55:00,32.97,33.25,32.94,33.19,197800.0,21.756,21.9408,21.7362,21.9012,197800.0
2008-10-31 09:30:00,34.85,34.85,32.97,33.26,54600.0,22.9966,22.9966,21.756,21.9474,54600.0
2008-10-31 09:35:00,33.25,33.28,32.98,33.07,24100.0,21.9408,21.9606,21.7626,21.822,24100.0
2008-10-31 09:40:00,33.02,33.08,32.83,32.85,37500.0,21.789,21.8286,21.6637,21.6769,37500.0
2008-10-31 09:45:00,32.84,32.92,32.79,32.82,37700.0,21.6703,21.723,21.6373,21.6571,37700.0
2008-10-31 09:50:00,32.81,32.89,32.75,32.88,26800.0,21.6505,21.7032,21.6109,21.6967,26800.0
2008-10-31 09:55:00,32.87,33.13,32.85,33.1,40700.0,21.6901,21.8616,21.6769,21.8418,40700.0
2008-10-31 10:00:00,33.1,33.52,33.07,33.39,105100.0,21.8418,22.119,21.822,22.0332,105100.0
2008-10-31 10:05:00,33.36,33.46,33.27,33.41,41500.0,22.0134,22.0794,21.954,22.0464,41500.0
2008-10-31 10:10:00,33.44,33.63,33.38,33.58,34500.0,22.0662,22.1916,22.0266,22.1586,34500.0
2008-10-31 10:15:00,33.6,33.61,33.41,33.56,25800.0,22.1718,22.1784,22.0464,22.1454,25800.0
2008-10-31 10:20:00,33.57,33.6,33.51,33.54,23200.0,22.152,22.1718,22.1124,22.1322,23200.0
2008-10-31 10:25:00,33.53,33.57,33.47,33.53,25800.0,22.1256,22.152,22.086,22.1256,25800.0
2008-10-31 10:30:00,33.52,33.7,33.45,33.45,39200.0,22.119,22.2377,22.0728,22.0728,39200.0
2008-10-31 10:35:00,33.44,33.49,33.31,33.32,29100.0,22.0662,22.0992,21.9804,21.987,29100.0
2008-10-31 10:40:00,33.33,33.34,33.18,33.21,26700.0,21.9936,22.0002,21.8946,21.9144,26700.0
2008-10-31 10:45:00,33.21,33.23,33.0,33.02,45900.0,21.9144,21.9276,21.7758,21.789,45900.0
2008-10-31 10:50:00,33.02,33.17,32.95,33.17,75600.0,21.789,21.888,21.7428,21.888,75600.0
2008-10-31 10:55:00,33.18,33.21,33.0,33.14,21700.0,21.8946,21.9144,21.7758,21.8682,21700.0
2008-10-31 11:00:00,33.14,33.37,33.14,33.37,21300.0,21.8682,22.02,21.8682,22.02,21300.0
2008-10-31 11:05:00,33.36,33.41,33.31,33.34,21200.0,22.0134,22.0464,21.9804,22.0002,21200.0
2008-10-31 11:10:00,33.35,33.44,33.28,33.3,23600.0,22.0068,22.0662,21.9606,21.9738,23600.0
2008-10-31 11:15:00,33.3,33.69,33.29,33.66,53900.0,21.9738,22.2311,21.9672,22.2114,53900.0
2008-10-31 11:20:00,33.67,33.71,33.55,33.55,21900.0,22.218,22.2443,22.1388,22.1388,21900.0
2008-10-31 11:25:00,33.55,33.56,33.43,33.48,14500.0,22.1388,22.1454,22.0596,22.0926,14500.0
2008-10-31 11:30:00,33.47,33.54,33.38,33.41,16000.0,22.086,22.1322,22.0266,22.0464,16000.0
2008-10-31 11:35:00,33.38,33.53,33.38,33.48,27100.0,22.0266,22.1256,22.0266,22.0926,27100.0
2008-10-31 11:40:00,33.47,33.62,33.47,33.61,22200.0,22.086,22.185,22.086,22.1784,22200.0
2008-10-31 11:45:00,33.61,33.67,33.53,33.56,36800.0,22.1784,22.218,22.1256,22.1454,36800.0
2008-10-31 11:50:00,33.56,33.78,33.55,33.77,30100.0,22.1454,22.2905,22.1388,22.2839,30100.0
2008-10-31 11:55:00,33.77,33.78,33.68,33.72,64700.0,22.2839,22.2905,22.2245,22.2509,64700.0
2008-10-31 12:00:00,33.73,33.75,33.63,33.63,9200.0,22.2575,22.2707,22.1916,22.1916,9200.0
2008-10-31 12:05:00,33.63,33.63,33.5,33.53,23300.0,22.1916,22.1916,22.1058,22.1256,23300.0
2008-10-31 12:10:00,33.53,33.59,33.49,33.52,35100.0,22.1256,22.1652,22.0992,22.119,35100.0
2008-10-31 12:15:00,33.5,33.51,33.33,33.4,14200.0,22.1058,22.1124,21.9936,22.0398,14200.0
2008-10-31 12:20:00,33.41,33.49,33.3,33.37,20100.0,22.0464,22.0992,21.9738,22.02,20100.0
2008-10-31 12:25:00,33.35,33.54,33.35,33.44,14100.0,22.0068,22.1322,22.0068,22.0662,14100.0
2008-10-31 12:30:00,33.45,33.51,33.2,33.23,37200.0,22.0728,22.1124,21.9078,21.9276,37200.0
2008-10-31 12:35:00,33.22,33.28,33.11,33.2,21800.0,21.921,21.9606,21.8484,21.9078,21800.0
2008-10-31 12:40:00,33.2,33.29,33.2,33.27,12800.0,21.9078,21.9672,21.9078,21.954,12800.0
2008-10-31 12:45:00,33.27,33.37,33.19,33.33,7700.0,21.954,22.02,21.9012,21.9936,7700.0
2008-10-31 12:50:00,33.34,33.38,33.28,33.33,7900.0,22.0002,22.0266,21.9606,21.9936,7900.0
2008-10-31 12:55:00,33.33,33.33,33.26,33.29,11800.0,21.9936,21.9936,21.9474,21.9672,11800.0
2008-10-31 13:00:00,33.27,33.39,33.25,33.38,6900.0,21.954,22.0332,21.9408,22.0266,6900.0
2008-10-31 13:05:00,33.36,33.49,33.34,33.39,11100.0,22.0134,22.0992,22.0002,22.0332,11100.0
2008-10-31 13:10:00,33.38,33.5,33.37,33.46,13200.0,22.0266,22.1058,22.02,22.0794,13200.0
2008-10-31 13:15:00,33.44,33.57,33.44,33.54,14500.0,22.0662,22.152,22.0662,22.1322,14500.0
2008-10-31 13:20:00,33.54,33.89,33.5,33.84,34200.0,22.1322,22.3631,22.1058,22.3301,34200.0
2008-10-31 13:25:00,33.87,33.87,33.7,33.74,20800.0,22.3499,22.3499,22.2377,22.2641,20800.0
2008-10-31 13:30:00,33.74,33.97,33.74,33.93,25100.0,22.2641,22.4159,22.2641,22.3895,25100.0
2008-10-31 13:35:00,33.95,34.0,33.77,33.84,33900.0,22.4027,22.4357,22.2839,22.3301,33900.0
2008-10-31 13:40:00,33.85,33.87,33.71,33.83,27300.0,22.3367,22.3499,22.2443,22.3235,27300.0
2008-10-31 13:45:00,33.85,33.89,33.8,33.86,16400.0,22.3367,22.3631,22.3037,22.3433,16400.0
2008-10-31 13:50:00,33.87,33.87,33.76,33.81,30800.0,22.3499,22.3499,22.2773,22.3103,30800.0
2008-10-31 13:55:00,33.81,33.88,33.75,33.77,38100.0,22.3103,22.3565,22.2707,22.2839,38100.0
2008-10-31 14:00:00,33.75,33.87,33.7,33.78,37700.0,22.2707,22.3499,22.2377,22.2905,37700.0
2008-10-31 14:05:00,33.75,33.98,33.75,33.9,26300.0,22.2707,22.4225,22.2707,22.3697,26300.0
2008-10-31 14:10:00,33.9,33.98,33.88,33.88,14300.0,22.3697,22.4225,22.3565,22.3565,14300.0
2008-10-31 14:15:00,33.89,33.9,33.65,33.7,33300.0,22.3631,22.3697,22.2048,22.2377,33300.0
2008-10-31 14:20:00,33.7,33.73,33.57,33.62,42700.0,22.2377,22.2575,22.152,22.185,42700.0
2008-10-31 14:25:00,33.65,33.78,33.6,33.74,16800.0,22.2048,22.2905,22.1718,22.2641,16800.0
2008-10-31 14:30:00,33.74,33.84,33.58,33.81,36500.0,22.2641,22.3301,22.1586,22.3103,36500.0
2008-10-31 14:35:00,33.8,33.97,33.8,33.92,32300.0,22.3037,22.4159,22.3037,22.3829,32300.0
2008-10-31 14:40:00,33.91,33.95,33.75,33.81,51500.0,22.3763,22.4027,22.2707,22.3103,51500.0
2008-10-31 14:45:00,33.82,33.86,33.65,33.71,33200.0,22.3169,22.3433,22.2048,22.2443,33200.0
2008-10-31 14:50:00,33.74,33.94,33.73,33.88,34800.0,22.2641,22.3961,22.2575,22.3565,34800.0
2008-10-31 14:55:00,33.9,34.0,33.83,33.89,51700.0,22.3697,22.4357,22.3235,22.3631,51700.0
2008-10-31 15:00:00,33.92,34.11,33.88,34.0,63900.0,22.3829,22.5083,22.3565,22.4357,63900.0
2008-10-31 15:05:00,33.98,33.98,33.74,33.86,91900.0,22.4225,22.4225,22.2641,22.3433,91900.0
2008-10-31 15:10:00,33.87,33.92,33.57,33.65,86600.0,22.3499,22.3829,22.152,22.2048,86600.0
2008-10-31 15:15:00,33.63,33.66,33.38,33.41,64900.0,22.1916,22.2114,22.0266,22.0464,64900.0
2008-10-31 15:20:00,33.4,33.56,33.29,33.49,63200.0,22.0398,22.1454,21.9672,22.0992,63200.0
2008-10-31 15:25:00,33.51,33.52,33.11,33.22,83400.0,22.1124,22.119,21.8484,21.921,83400.0
2008-10-31 15:30:00,33.21,33.58,33.21,33.54,97300.0,21.9144,22.1586,21.9144,22.1322,97300.0
2008-10-31 15:35:00,33.54,33.73,33.51,33.7,83900.0,22.1322,22.2575,22.1124,22.2377,83900.0
2008-10-31 15:40:00,33.71,33.72,33.0,33.23,151500.0,22.2443,22.2509,21.7758,21.9276,151500.0
2008-10-31 15:45:00,33.2,33.36,33.11,33.23,107400.0,21.9078,22.0134,21.8484,21.9276,107400.0
2008-10-31 15:50:00,33.22,33.42,33.03,33.12,98000.0,21.921,22.053,21.7956,21.855,98000.0
2008-10-31 15:55:00,33.12,33.49,33.11,33.42,179700.0,21.855,22.0992,21.8484,22.053,179700.0
2008-11-03 09:30:00,33.59,33.59,33.12,33.13,43600.0,22.1652,22.1652,21.855,21.8616,43600.0
2008-11-03 09:35:00,33.13,33.34,33.09,33.3,30500.0,21.8616,22.0002,21.8352,21.9738,30500.0
2008-11-03 09:40:00,33.3,33.54,33.3,33.38,26900.0,21.9738,22.1322,21.9738,22.0266,26900.0
2008-11-03 09:45:00,33.41,33.47,33.34,33.34,31400.0,22.0464,22.086,22.0002,22.0002,31400.0
2008-11-03 09:50:00,33.35,33.37,33.18,33.2,41600.0,22.0068,22.02,21.8946,21.9078,41600.0
2008-11-03 09:55:00,33.21,33.23,33.11,33.22,36900.0,21.9144,21.9276,21.8484,21.921,36900.0
2008-11-03 10:00:00,33.22,33.36,33.18,33.34,103800.0,21.921,22.0134,21.8946,22.0002,103800.0
2008-11-03 10:05:00,33.35,33.45,33.3,33.41,33700.0,22.0068,22.0728,21.9738,22.0464,33700.0
2008-11-03 10:10:00,33.41,33.41,33.34,33.38,59100.0,22.0464,22.0464,22.0002,22.0266,59100.0
2008-11-03 10:15:00,33.37,33.42,33.29,33.31,47300.0,22.02,22.053,21.9672,21.9804,47300.0
2008-11-03 10:20:00,33.31,33.35,33.24,33.31,74000.0,21.9804,22.0068,21.9342,21.9804,74000.0
2008-11-03 10:25:00,33.3,33.5,33.29,33.42,47700.0,21.9738,22.1058,21.9672,22.053,47700.0
2008-11-03 10:30:00,33.42,33.54,33.36,33.49,49600.0,22.053,22.1322,22.0134,22.0992,49600.0
2008-11-03 10:35:00,33.49,33.49,33.39,33.39,39500.0,22.0992,22.0992,22.0332,22.0332,39500.0
2008-11-03 10:40:00,33.4,33.4,33.31,33.31,47300.0,22.0398,22.0398,21.9804,21.9804,47300.0
2008-11-03 10:45:00,33.32,33.45,33.31,33.4,42600.0,21.987,22.0728,21.9804,22.0398,42600.0
2008-11-03 10:50:00,33.4,33.43,33.33,33.34,59900.0,22.0398,22.0596,21.9936,22.0002,59900.0
2008-11-03 10:55:00,33.33,33.37,33.32,33.35,42800.0,21.9936,22.02,21.987,22.0068,42800.0
2008-11-03 11:00:00,33.35,33.4,33.33,33.39,34700.0,22.0068,22.0398,21.9936,22.0332,34700.0
2008-11-03 11:05:00,33.36,33.43,33.36,33.4,22300.0,22.0134,22.0596,22.0134,22.0398,22300.0
2008-11-03 11:10:00,33.4,33.43,33.38,33.38,27100.0,22.0398,22.0596,22.0266,22.0266,27100.0
2008-11-03 11:15:00,33.38,33.4,33.33,33.39,14900.0,22.0266,22.0398,21.9936,22.0332,14900.0
2008-11-03 11:20:00,33.39,33.43,33.37,33.39,48800.0,22.0332,22.0596,22.02,22.0332,48800.0
2008-11-03 11:25:00,33.4,33.44,33.39,33.42,31100.0,22.0398,22.0662,22.0332,22.053,31100.0
2008-11-03 11:30:00,33.4,33.44,33.39,33.42,34800.0,22.0398,22.0662,22.0332,22.053,34800.0
2008-11-03 11:35:00,33.41,33.45,33.37,33.39,34900.0,22.0464,22.0728,22.02,22.0332,34900.0
2008-11-03 11:40:00,33.39,33.45,33.39,33.42,43500.0,22.0332,22.0728,22.0332,22.053,43500.0
2008-11-03 11:45:00,33.43,33.49,33.42,33.48,19100.0,22.0596,22.0992,22.053,22.0926,19100.0
2008-11-03 11:50:00,33.48,33.61,33.48,33.61,14900.0,22.0926,22.1784,22.0926,22.1784,14900.0
2008-11-03 11:55:00,33.6,33.66,33.56,33.58,24400.0,22.1718,22.2114,22.1454,22.1586,24400.0
2008-11-03 12:00:00,33.58,33.58,33.45,33.46,19300.0,22.1586,22.1586,22.0728,22.0794,19300.0
2008-11-03 12:05:00,33.43,33.44,33.35,33.36,25600.0,22.0596,22.0662,22.0068,22.0134,25600.0
2008-11-03 12:10:00,33.35,33.49,33.34,33.46,20100.0,22.0068,22.0992,22.0002,22.0794,20100.0
2008-11-03 12:15:00,33.46,33.47,33.39,33.46,13400.0,22.0794,22.086,22.0332,22.0794,13400.0
2008-11-03 12:20:00,33.45,33.45,33.35,33.39,52000.0,22.0728,22.0728,22.0068,22.0332,52000.0
2008-11-03 12:25:00,33.39,33.5,33.39,33.44,17500.0,22.0332,22.1058,22.0332,22.0662,17500.0
2008-11-03 12:30:00,33.46,33.47,33.39,33.41,14300.0,22.0794,22.086,22.0332,22.0464,14300.0
2008-11-03 12:35:00,33.42,33.46,33.39,33.4,20500.0,22.053,22.0794,22.0332,22.0398,20500.0
2008-11-03 12:40:00,33.41,33.44,33.38,33.4,23100.0,22.0464,22.0662,22.0266,22.0398,23100.0
2008-11-03 12:45:00,33.4,33.41,33.38,33.39,35400.0,22.0398,22.0464,22.0266,22.0332,35400.0
2008-11-03 12:50:00,33.39,33.42,33.37,33.4,45000.0,22.0332,22.053,22.02,22.0398,45000.0
2008-11-03 12:55:00,33.39,33.42,33.37,33.39,26600.0,22.0332,22.053,22.02,22.0332,26600.0
2008-11-03 13:00:00,33.39,33.42,33.38,33.4,40400.0,22.0332,22.053,22.0266,22.0398,40400.0
2008-11-03 13:05:00,33.4,33.41,33.36,33.39,50000.0,22.0398,22.0464,22.0134,22.0332,50000.0
2008-11-03 13:10:00,33.39,33.42,33.37,33.39,67600.0,22.0332,22.053,22.02,22.0332,67600.0
2008-11-03 13:15:00,33.39,33.39,33.35,33.36,25600.0,22.0332,22.0332,22.0068,22.0134,25600.0
2008-11-03 13:20:00,33.36,33.39,33.35,33.38,17300.0,22.0134,22.0332,22.0068,22.0266,17300.0
2008-11-03 13:25:00,33.39,33.4,33.32,33.35,21100.0,22.0332,22.0398,21.987,22.0068,21100.0
2008-11-03 13:30:00,33.35,33.4,33.34,33.4,21300.0,22.0068,22.0398,22.0002,22.0398,21300.0
2008-11-03 13:35:00,33.4,33.41,33.36,33.38,46600.0,22.0398,22.0464,22.0134,22.0266,46600.0
2008-11-03 13:40:00,33.38,33.41,33.36,33.39,52200.0,22.0266,22.0464,22.0134,22.0332,52200.0
2008-11-03 13:45:00,33.39,33.4,33.38,33.4,49400.0,22.0332,22.0398,22.0266,22.0398,49400.0
2008-11-03 13:50:00,33.4,33.42,33.39,33.4,35400.0,22.0398,22.053,22.0332,22.0398,35400.0
2008-11-03 13:55:00,33.4,33.41,33.36,33.37,52200.0,22.0398,22.0464,22.0134,22.02,52200.0
2008-11-03 14:00:00,33.37,33.38,33.22,33.24,119200.0,22.02,22.0266,21.921,21.9342,119200.0
2008-11-03 14:05:00,33.24,33.27,33.18,33.25,98000.0,21.9342,21.954,21.8946,21.9408,98000.0
2008-11-03 14:10:00,33.22,33.29,33.19,33.25,34200.0,21.921,21.9672,21.9012,21.9408,34200.0
2008-11-03 14:15:00,33.26,33.3,33.21,33.25,41200.0,21.9474,21.9738,21.9144,21.9408,41200.0
2008-11-03 14:20:00,33.27,33.36,33.22,33.34,38700.0,21.954,22.0134,21.921,22.0002,38700.0
2008-11-03 14:25:00,33.34,33.39,33.3,33.39,19400.0,22.0002,22.0332,21.9738,22.0332,19400.0
2008-11-03 14:30:00,33.39,33.41,33.34,33.34,18400.0,22.0332,22.0464,22.0002,22.0002,18400.0
2008-11-03 14:35:00,33.37,33.44,33.34,33.4,25900.0,22.02,22.0662,22.0002,22.0398,25900.0
2008-11-03 14:40:00,33.4,33.41,33.32,33.41,22900.0,22.0398,22.0464,21.987,22.0464,22900.0
2008-11-03 14:45:00,33.39,33.51,33.39,33.5,15200.0,22.0332,22.1124,22.0332,22.1058,15200.0
2008-11-03 14:50:00,33.49,33.49,33.37,33.42,16800.0,22.0992,22.0992,22.02,22.053,16800.0
2008-11-03 14:55:00,33.42,33.47,33.33,33.34,22100.0,22.053,22.086,21.9936,22.0002,22100.0
2008-11-03 15:00:00,33.33,33.37,33.28,33.28,27300.0,21.9936,22.02,21.9606,21.9606,27300.0
2008-11-03 15:05:00,33.28,33.44,33.28,33.43,79200.0,21.9606,22.0662,21.9606,22.0596,79200.0
2008-11-03 15:10:00,33.42,33.53,33.39,33.43,43600.0,22.053,22.1256,22.0332,22.0596,43600.0
2008-11-03 15:15:00,33.41,33.57,33.41,33.57,48800.0,22.0464,22.152,22.0464,22.152,48800.0
2008-11-03 15:20:00,33.55,33.59,33.37,33.43,59000.0,22.1388,22.1652,22.02,22.0596,59000.0
2008-11-03 15:25:00,33.42,33.49,33.39,33.49,33500.0,22.053,22.0992,22.0332,22.0992,33500.0
2008-11-03 15:30:00,33.51,33.52,33.43,33.49,35700.0,22.1124,22.119,22.0596,22.0992,35700.0
2008-11-03 15:35:00,33.48,33.53,33.45,33.45,20200.0,22.0926,22.1256,22.0728,22.0728,20200.0
2008-11-03 15:40:00,33.44,33.53,33.4,33.43,67400.0,22.0662,22.1256,22.0398,22.0596,67400.0
2008-11-03 15:45:00,33.42,33.57,33.41,33.53,40000.0,22.053,22.152,22.0464,22.1256,40000.0
2008-11-03 15:50:00,33.53,33.57,33.4,33.42,74600.0,22.1256,22.152,22.0398,22.053,74600.0
2008-11-03 15:55:00,33.42,33.5,33.35,33.48,177300.0,22.053,22.1058,22.0068,22.0926,177300.0
2008-11-04 09:30:00,34.2,34.52,33.89,34.12,80500.0,22.5677,22.7788,22.3631,22.5149,80500.0
2008-11-04 09:35:00,34.12,34.29,34.03,34.12,74200.0,22.5149,22.6271,22.4555,22.5149,74200.0
2008-11-04 09:40:00,34.1,34.1,33.77,33.85,59800.0,22.5017,22.5017,22.2839,22.3367,59800.0
2008-11-04 09:45:00,33.84,33.87,33.75,33.77,40600.0,22.3301,22.3499,22.2707,22.2839,40600.0
2008-11-04 09:50:00,33.79,33.79,33.6,33.61,30800.0,22.2971,22.2971,22.1718,22.1784,30800.0
2008-11-04 09:55:00,33.62,33.65,33.39,33.5,30300.0,22.185,22.2048,22.0332,22.1058,30300.0
2008-11-04 10:00:00,33.46,33.66,33.46,33.64,42700.0,22.0794,22.2114,22.0794,22.1982,42700.0
2008-11-04 10:05:00,33.63,33.68,33.48,33.66,29300.0,22.1916,22.2245,22.0926,22.2114,29300.0
2008-11-04 10:10:00,33.65,33.76,33.65,33.7,30800.0,22.2048,22.2773,22.2048,22.2377,30800.0
2008-11-04 10:15:00,33.68,33.94,33.66,33.94,24200.0,22.2245,22.3961,22.2114,22.3961,24200.0
2008-11-04 10:20:00,33.94,33.99,33.87,33.89,21900.0,22.3961,22.4291,22.3499,22.3631,21900.0
2008-11-04 10:25:00,33.91,34.03,33.9,34.02,37200.0,22.3763,22.4555,22.3697,22.4489,37200.0
2008-11-04 10:30:00,34.02,34.03,33.93,33.95,41300.0,22.4489,22.4555,22.3895,22.4027,41300.0
2008-11-04 10:35:00,33.95,34.03,33.93,33.98,40000.0,22.4027,22.4555,22.3895,22.4225,40000.0
2008-11-04 10:40:00,33.98,34.04,33.94,34.01,40400.0,22.4225,22.4621,22.3961,22.4423,40400.0
2008-11-04 10:45:00,34.02,34.23,34.0,34.2,33900.0,22.4489,22.5875,22.4357,22.5677,33900.0
2008-11-04 10:50:00,34.2,34.35,34.16,34.23,19100.0,22.5677,22.6667,22.5413,22.5875,19100.0
2008-11-04 10:55:00,34.24,34.28,34.2,34.26,14000.0,22.5941,22.6205,22.5677,22.6073,14000.0
2008-11-04 11:00:00,34.26,34.37,34.22,34.33,38300.0,22.6073,22.6799,22.5809,22.6535,38300.0
2008-11-04 11:05:00,34.35,34.37,34.3,34.31,21300.0,22.6667,22.6799,22.6337,22.6403,21300.0
2008-11-04 11:10:00,34.3,34.35,34.28,34.31,16600.0,22.6337,22.6667,22.6205,22.6403,16600.0
2008-11-04 11:15:00,34.3,34.36,34.28,34.3,16600.0,22.6337,22.6733,22.6205,22.6337,16600.0
2008-11-04 11:20:00,34.29,34.34,34.25,34.3,23100.0,22.6271,22.6601,22.6007,22.6337,23100.0
2008-11-04 11:25:00,34.3,34.38,34.27,34.33,13700.0,22.6337,22.6865,22.6139,22.6535,13700.0
2008-11-04 11:30:00,34.34,34.36,34.22,34.26,20900.0,22.6601,22.6733,22.5809,22.6073,20900.0
2008-11-04 11:35:00,34.27,34.3,34.15,34.16,13700.0,22.6139,22.6337,22.5347,22.5413,13700.0
2008-11-04 11:40:00,34.17,34.21,34.12,34.2,32000.0,22.5479,22.5743,22.5149,22.5677,32000.0
2008-11-04 11:45:00,34.22,34.25,34.18,34.24,24700.0,22.5809,22.6007,22.5545,22.5941,24700.0
2008-11-04 11:50:00,34.26,34.34,34.25,34.32,38600.0,22.6073,22.6601,22.6007,22.6469,38600.0
2008-11-04 11:55:00,34.31,34.38,34.27,34.33,22900.0,22.6403,22.6865,22.6139,22.6535,22900.0
2008-11-04 12:00:00,34.34,34.39,34.2,34.2,21400.0,22.6601,22.6931,22.5677,22.5677,21400.0
2008-11-04 12:05:00,34.19,34.24,34.16,34.21,20700.0,22.5611,22.5941,22.5413,22.5743,20700.0
2008-11-04 12:10:00,34.22,34.31,34.18,34.28,21800.0,22.5809,22.6403,22.5545,22.6205,21800.0
2008-11-04 12:15:00,34.29,34.34,34.28,34.28,12300.0,22.6271,22.6601,22.6205,22.6205,12300.0
2008-11-04 12:20:00,34.3,34.39,34.3,34.35,16800.0,22.6337,22.6931,22.6337,22.6667,16800.0
2008-11-04 12:25:00,34.35,34.39,34.26,34.26,9500.0,22.6667,22.6931,22.6073,22.6073,9500.0
2008-11-04 12:30:00,34.26,34.27,34.18,34.19,10100.0,22.6073,22.6139,22.5545,22.5611,10100.0
2008-11-04 12:35:00,34.19,34.35,34.19,34.31,20200.0,22.5611,22.6667,22.5611,22.6403,20200.0
2008-11-04 12:40:00,34.3,34.31,34.17,34.19,12100.0,22.6337,22.6403,22.5479,22.5611,12100.0
2008-11-04 12:45:00,34.19,34.25,34.17,34.22,12500.0,22.5611,22.6007,22.5479,22.5809,12500.0
2008-11-04 12:50:00,34.21,34.25,34.2,34.22,8500.0,22.5743,22.6007,22.5677,22.5809,8500.0
2008-11-04 12:55:00,34.22,34.22,34.17,34.22,16800.0,22.5809,22.5809,22.5479,22.5809,16800.0
2008-11-04 13:00:00,34.21,34.3,34.2,34.3,15300.0,22.5743,22.6337,22.5677,22.6337,15300.0
2008-11-04 13:05:00,34.31,34.31,34.13,34.14,16500.0,22.6403,22.6403,22.5215,22.5281,16500.0
2008-11-04 13:10:00,34.13,34.18,34.09,34.16,33300.0,22.5215,22.5545,22.4951,22.5413,33300.0
2008-11-04 13:15:00,34.16,34.35,34.12,34.32,36000.0,22.5413,22.6667,22.5149,22.6469,36000.0
2008-11-04 13:20:00,34.3,34.38,34.28,34.35,15000.0,22.6337,22.6865,22.6205,22.6667,15000.0
2008-11-04 13:25:00,34.35,34.36,34.31,34.34,13000.0,22.6667,22.6733,22.6403,22.6601,13000.0
2008-11-04 13:30:00,34.34,34.36,34.19,34.21,15800.0,22.6601,22.6733,22.5611,22.5743,15800.0
2008-11-04 13:35:00,34.21,34.39,34.19,34.39,30300.0,22.5743,22.6931,22.5611,22.6931,30300.0
2008-11-04 13:40:00,34.4,34.49,34.39,34.39,31900.0,22.6997,22.759,22.6931,22.6931,31900.0
2008-11-04 13:45:00,34.39,34.51,34.38,34.46,15900.0,22.6931,22.7722,22.6865,22.7393,15900.0
2008-11-04 13:50:00,34.45,34.46,34.34,34.34,13400.0,22.7327,22.7393,22.6601,22.6601,13400.0
2008-11-04 13:55:00,34.32,34.41,34.31,34.35,15300.0,22.6469,22.7063,22.6403,22.6667,15300.0
2008-11-04 14:00:00,34.34,34.34,34.14,34.18,21900.0,22.6601,22.6601,22.5281,22.5545,21900.0
2008-11-04 14:05:00,34.17,34.18,34.0,34.02,24700.0,22.5479,22.5545,22.4357,22.4489,24700.0
2008-11-04 14:10:00,34.02,34.13,33.99,34.1,27500.0,22.4489,22.5215,22.4291,22.5017,27500.0
2008-11-04 14:15:00,34.09,34.12,34.0,34.08,24000.0,22.4951,22.5149,22.4357,22.4885,24000.0
2008-11-04 14:20:00,34.07,34.15,34.06,34.09,25600.0,22.4819,22.5347,22.4753,22.4951,25600.0
2008-11-04 14:25:00,34.08,34.24,34.05,34.2,24900.0,22.4885,22.5941,22.4687,22.5677,24900.0
2008-11-04 14:30:00,34.2,34.25,34.18,34.19,14800.0,22.5677,22.6007,22.5545,22.5611,14800.0
2008-11-04 14:35:00,34.18,34.24,34.15,34.24,17300.0,22.5545,22.5941,22.5347,22.5941,17300.0
2008-11-04 14:40:00,34.26,34.31,34.24,34.24,14500.0,22.6073,22.6403,22.5941,22.5941,14500.0
2008-11-04 14:45:00,34.23,34.23,34.08,34.09,24700.0,22.5875,22.5875,22.4885,22.4951,24700.0
2008-11-04 14:50:00,34.08,34.09,33.96,33.97,27800.0,22.4885,22.4951,22.4093,22.4159,27800.0
2008-11-04 14:55:00,33.98,34.13,33.93,34.11,35900.0,22.4225,22.5215,22.3895,22.5083,35900.0
2008-11-04 15:00:00,34.1,34.15,34.01,34.06,46300.0,22.5017,22.5347,22.4423,22.4753,46300.0
2008-11-04 15:05:00,34.05,34.16,34.05,34.09,31900.0,22.4687,22.5413,22.4687,22.4951,31900.0
2008-11-04 15:10:00,34.1,34.3,34.04,34.29,46100.0,22.5017,22.6337,22.4621,22.6271,46100.0
2008-11-04 15:15:00,34.29,34.35,34.27,34.31,42900.0,22.6271,22.6667,22.6139,22.6403,42900.0
2008-11-04 15:20:00,34.32,34.34,34.18,34.27,32100.0,22.6469,22.6601,22.5545,22.6139,32100.0
2008-11-04 15:25:00,34.28,34.34,34.26,34.27,23900.0,22.6205,22.6601,22.6073,22.6139,23900.0
2008-11-04 15:30:00,34.27,34.53,34.27,34.47,45700.0,22.6139,22.7854,22.6139,22.7458,45700.0
2008-11-04 15:35:00,34.48,34.53,34.41,34.48,47700.0,22.7524,22.7854,22.7063,22.7524,47700.0
2008-11-04 15:40:00,34.48,34.64,34.48,34.61,75200.0,22.7524,22.858,22.7524,22.8382,75200.0
2008-11-04 15:45:00,34.63,34.77,34.62,34.69,64200.0,22.8514,22.9438,22.8448,22.891,64200.0
2008-11-04 15:50:00,34.68,34.72,34.41,34.48,89300.0,22.8844,22.9108,22.7063,22.7524,89300.0
2008-11-04 15:55:00,34.49,34.74,34.48,34.68,115400.0,22.759,22.924,22.7524,22.8844,115400.0
2008-11-05 09:30:00,34.24,34.96,34.01,34.33,26200.0,22.5941,23.0692,22.4423,22.6535,26200.0
2008-11-05 09:35:00,34.29,34.31,34.08,34.23,24500.0,22.6271,22.6403,22.4885,22.5875,24500.0
2008-11-05 09:40:00,34.26,34.34,33.99,34.01,40900.0,22.6073,22.6601,22.4291,22.4423,40900.0
2008-11-05 09:45:00,34.02,34.03,33.85,33.97,22100.0,22.4489,22.4555,22.3367,22.4159,22100.0
2008-11-05 09:50:00,33.99,34.19,33.97,34.15,26400.0,22.4291,22.5611,22.4159,22.5347,26400.0
2008-11-05 09:55:00,34.12,34.12,34.02,34.12,20000.0,22.5149,22.5149,22.4489,22.5149,20000.0
2008-11-05 10:00:00,34.12,34.45,34.03,34.41,34500.0,22.5149,22.7327,22.4555,22.7063,34500.0
2008-11-05 10:05:00,34.42,34.45,34.33,34.43,21400.0,22.7129,22.7327,22.6535,22.7195,21400.0
2008-11-05 10:10:00,34.44,34.47,34.31,34.35,19700.0,22.7261,22.7458,22.6403,22.6667,19700.0
2008-11-05 10:15:00,34.37,34.58,34.35,34.56,25500.0,22.6799,22.8184,22.6667,22.8052,25500.0
2008-11-05 10:20:00,34.57,34.67,34.57,34.67,18800.0,22.8118,22.8778,22.8118,22.8778,18800.0
2008-11-05 10:25:00,34.65,34.67,34.53,34.67,24900.0,22.8646,22.8778,22.7854,22.8778,24900.0
2008-11-05 10:30:00,34.68,34.83,34.68,34.79,17400.0,22.8844,22.9834,22.8844,22.957,17400.0
2008-11-05 10:35:00,34.77,34.79,34.67,34.74,20000.0,22.9438,22.957,22.8778,22.924,20000.0
2008-11-05 10:40:00,34.74,34.91,34.74,34.85,41400.0,22.924,23.0362,22.924,22.9966,41400.0
2008-11-05 10:45:00,34.86,35.0,34.76,34.99,23900.0,23.0032,23.0956,22.9372,23.089,23900.0
2008-11-05 10:50:00,34.99,35.01,34.83,34.85,27500.0,23.089,23.1022,22.9834,22.9966,27500.0
2008-11-05 10:55:00,34.84,34.87,34.71,34.73,30900.0,22.99,23.0098,22.9042,22.9174,30900.0
2008-11-05 11:00:00,34.74,34.82,34.72,34.73,16100.0,22.924,22.9768,22.9108,22.9174,16100.0
2008-11-05 11:05:00,34.75,34.8,34.68,34.76,25400.0,22.9306,22.9636,22.8844,22.9372,25400.0
2008-11-05 11:10:00,34.76,34.85,34.7,34.77,29700.0,22.9372,22.9966,22.8976,22.9438,29700.0
2008-11-05 11:15:00,34.78,34.78,34.62,34.74,20900.0,22.9504,22.9504,22.8448,22.924,20900.0
2008-11-05 11:20:00,34.72,34.76,34.56,34.59,35200.0,22.9108,22.9372,22.8052,22.825,35200.0
2008-11-05 11:25:00,34.57,34.62,34.49,34.53,22700.0,22.8118,22.8448,22.759,22.7854,22700.0
2008-11-05 11:30:00,34.54,34.54,34.36,34.41,26600.0,22.792,22.792,22.6733,22.7063,26600.0
2008-11-05 11:35:00,34.41,34.43,34.31,34.31,20700.0,22.7063,22.7195,22.6403,22.6403,20700.0
2008-11-05 11:40:00,34.32,34.37,34.22,34.3,45400.0,22.6469,22.6799,22.5809,22.6337,45400.0
2008-11-05 11:45:00,34.27,34.33,34.15,34.27,19200.0,22.6139,22.6535,22.5347,22.6139,19200.0
2008-11-05 11:50:00,34.27,34.3,34.17,34.26,15900.0,22.6139,22.6337,22.5479,22.6073,15900.0
2008-11-05 11:55:00,34.26,34.3,34.2,34.3,8600.0,22.6073,22.6337,22.5677,22.6337,8600.0
2008-11-05 12:00:00,34.31,34.44,34.31,34.39,28700.0,22.6403,22.7261,22.6403,22.6931,28700.0
2008-11-05 12:05:00,34.39,34.41,34.3,34.37,16500.0,22.6931,22.7063,22.6337,22.6799,16500.0
2008-11-05 12:10:00,34.36,34.37,34.24,34.27,22800.0,22.6733,22.6799,22.5941,22.6139,22800.0
2008-11-05 12:15:00,34.27,34.3,34.21,34.28,34200.0,22.6139,22.6337,22.5743,22.6205,34200.0
2008-11-05 12:20:00,34.28,34.43,34.28,34.4,25500.0,22.6205,22.7195,22.6205,22.6997,25500.0
2008-11-05 12:25:00,34.4,34.44,34.16,34.2,22100.0,22.6997,22.7261,22.5413,22.5677,22100.0
2008-11-05 12:30:00,34.21,34.27,34.19,34.22,17200.0,22.5743,22.6139,22.5611,22.5809,17200.0
2008-11-05 12:35:00,34.22,34.22,34.0,34.0,21700.0,22.5809,22.5809,22.4357,22.4357,21700.0
2008-11-05 12:40:00,34.01,34.01,33.9,34.0,31300.0,22.4423,22.4423,22.3697,22.4357,31300.0
2008-11-05 12:45:00,34.0,34.08,34.0,34.05,12000.0,22.4357,22.4885,22.4357,22.4687,12000.0
2008-11-05 12:50:00,34.04,34.04,33.92,33.96,20100.0,22.4621,22.4621,22.3829,22.4093,20100.0
2008-11-05 12:55:00,33.97,34.03,33.94,34.02,9300.0,22.4159,22.4555,22.3961,22.4489,9300.0
2008-11-05 13:00:00,34.03,34.05,33.99,34.03,18500.0,22.4555,22.4687,22.4291,22.4555,18500.0
2008-11-05 13:05:00,34.03,34.11,33.96,34.09,20700.0,22.4555,22.5083,22.4093,22.4951,20700.0
2008-11-05 13:10:00,34.1,34.13,34.08,34.08,4000.0,22.5017,22.5215,22.4885,22.4885,4000.0
2008-11-05 13:15:00,34.08,34.11,34.02,34.07,18200.0,22.4885,22.5083,22.4489,22.4819,18200.0
2008-11-05 13:20:00,34.07,34.07,33.95,34.0,24100.0,22.4819,22.4819,22.4027,22.4357,24100.0
2008-11-05 13:25:00,34.0,34.05,33.95,34.03,33000.0,22.4357,22.4687,22.4027,22.4555,33000.0
2008-11-05 13:30:00,34.02,34.05,33.92,33.94,29200.0,22.4489,22.4687,22.3829,22.3961,29200.0
2008-11-05 13:35:00,33.92,34.04,33.92,34.0,72900.0,22.3829,22.4621,22.3829,22.4357,72900.0
2008-11-05 13:40:00,34.01,34.21,33.97,34.15,39000.0,22.4423,22.5743,22.4159,22.5347,39000.0
2008-11-05 13:45:00,34.16,34.21,34.01,34.11,14800.0,22.5413,22.5743,22.4423,22.5083,14800.0
2008-11-05 13:50:00,34.08,34.16,34.04,34.08,36600.0,22.4885,22.5413,22.4621,22.4885,36600.0
2008-11-05 13:55:00,34.08,34.12,34.01,34.04,21900.0,22.4885,22.5149,22.4423,22.4621,21900.0
2008-11-05 14:00:00,34.03,34.15,33.92,33.95,19000.0,22.4555,22.5347,22.3829,22.4027,19000.0
2008-11-05 14:05:00,33.93,33.94,33.82,33.86,34000.0,22.3895,22.3961,22.3169,22.3433,34000.0
2008-11-05 14:10:00,33.86,34.04,33.84,33.99,27600.0,22.3433,22.4621,22.3301,22.4291,27600.0
2008-11-05 14:15:00,33.97,34.07,33.96,34.01,25500.0,22.4159,22.4819,22.4093,22.4423,25500.0
2008-11-05 14:20:00,34.0,34.03,33.9,33.95,37800.0,22.4357,22.4555,22.3697,22.4027,37800.0
2008-11-05 14:25:00,33.95,34.04,33.89,34.0,25000.0,22.4027,22.4621,22.3631,22.4357,25000.0
2008-11-05 14:30:00,33.99,34.3,33.99,34.27,40300.0,22.4291,22.6337,22.4291,22.6139,40300.0
2008-11-05 14:35:00,34.25,34.3,34.11,34.11,29000.0,22.6007,22.6337,22.5083,22.5083,29000.0
2008-11-05 14:40:00,34.13,34.16,34.03,34.08,24200.0,22.5215,22.5413,22.4555,22.4885,24200.0
2008-11-05 14:45:00,34.08,34.13,34.0,34.01,30600.0,22.4885,22.5215,22.4357,22.4423,30600.0
2008-11-05 14:50:00,34.0,34.1,33.93,34.08,49700.0,22.4357,22.5017,22.3895,22.4885,49700.0
2008-11-05 14:55:00,34.08,34.14,33.97,33.99,49600.0,22.4885,22.5281,22.4159,22.4291,49600.0
2008-11-05 15:00:00,34.0,34.04,33.92,33.99,48300.0,22.4357,22.4621,22.3829,22.4291,48300.0
2008-11-05 15:05:00,33.98,34.09,33.9,33.93,48800.0,22.4225,22.4951,22.3697,22.3895,48800.0
2008-11-05 15:10:00,33.91,33.95,33.81,33.89,72000.0,22.3763,22.4027,22.3103,22.3631,72000.0
2008-11-05 15:15:00,33.91,33.96,33.84,33.91,84400.0,22.3763,22.4093,22.3301,22.3763,84400.0
2008-11-05 15:20:00,33.9,33.96,33.78,33.82,70600.0,22.3697,22.4093,22.2905,22.3169,70600.0
2008-11-05 15:25:00,33.81,33.86,33.75,33.84,56500.0,22.3103,22.3433,22.2707,22.3301,56500.0
2008-11-05 15:30:00,33.83,33.84,33.52,33.59,61700.0,22.3235,22.3301,22.119,22.1652,61700.0
2008-11-05 15:35:00,33.59,33.7,33.5,33.5,125200.0,22.1652,22.2377,22.1058,22.1058,125200.0
2008-11-05 15:40:00,33.51,33.67,33.42,33.65,176600.0,22.1124,22.218,22.053,22.2048,176600.0
2008-11-05 15:45:00,33.68,34.0,33.64,33.81,83300.0,22.2245,22.4357,22.1982,22.3103,83300.0
2008-11-05 15:50:00,33.82,33.85,33.48,33.48,96300.0,22.3169,22.3367,22.0926,22.0926,96300.0
2008-11-05 15:55:00,33.49,33.51,33.34,33.42,141100.0,22.0992,22.1124,22.0002,22.053,141100.0
2008-11-06 09:30:00,33.17,33.26,33.08,33.26,27700.0,21.888,21.9474,21.8286,21.9474,27700.0
2008-11-06 09:35:00,33.28,33.57,33.28,33.39,23600.0,21.9606,22.152,21.9606,22.0332,23600.0
2008-11-06 09:40:00,33.4,33.46,33.27,33.28,20100.0,22.0398,22.0794,21.954,21.9606,20100.0
2008-11-06 09:45:00,33.27,33.32,33.04,33.05,29000.0,21.954,21.987,21.8022,21.8088,29000.0
2008-11-06 09:50:00,33.05,33.05,32.83,32.99,29400.0,21.8088,21.8088,21.6637,21.7692,29400.0
2008-11-06 09:55:00,32.96,33.08,32.81,32.86,33100.0,21.7494,21.8286,21.6505,21.6835,33100.0
2008-11-06 10:00:00,32.87,32.87,32.47,32.56,42600.0,21.6901,21.6901,21.4261,21.4855,42600.0
2008-11-06 10:05:00,32.57,32.67,32.5,32.66,48300.0,21.4921,21.5581,21.4459,21.5515,48300.0
2008-11-06 10:10:00,32.66,32.8,32.63,32.67,45900.0,21.5515,21.6439,21.5317,21.5581,45900.0
2008-11-06 10:15:00,32.66,32.89,32.61,32.82,34800.0,21.5515,21.7032,21.5185,21.6571,34800.0
2008-11-06 10:20:00,32.83,32.86,32.7,32.83,40900.0,21.6637,21.6835,21.5779,21.6637,40900.0
2008-11-06 10:25:00,32.84,32.84,32.57,32.61,40100.0,21.6703,21.6703,21.4921,21.5185,40100.0
2008-11-06 10:30:00,32.62,32.73,32.5,32.7,44100.0,21.5251,21.5977,21.4459,21.5779,44100.0
2008-11-06 10:35:00,32.68,32.72,32.41,32.59,46200.0,21.5647,21.5911,21.3865,21.5053,46200.0
2008-11-06 10:40:00,32.58,32.58,32.39,32.47,51400.0,21.4987,21.4987,21.3733,21.4261,51400.0
2008-11-06 10:45:00,32.45,32.58,32.35,32.38,39900.0,21.4129,21.4987,21.3469,21.3667,39900.0
2008-11-06 10:50:00,32.38,32.42,32.15,32.28,59600.0,21.3667,21.3931,21.2149,21.3007,59600.0
2008-11-06 10:55:00,32.27,32.36,32.25,32.36,32900.0,21.2941,21.3535,21.2809,21.3535,32900.0
2008-11-06 11:00:00,32.39,32.55,32.38,32.53,41600.0,21.3733,21.4789,21.3667,21.4657,41600.0
2008-11-06 11:05:00,32.52,32.62,32.25,32.26,23700.0,21.4591,21.5251,21.2809,21.2875,23700.0
2008-11-06 11:10:00,32.25,32.33,32.11,32.28,42800.0,21.2809,21.3337,21.1885,21.3007,42800.0
2008-11-06 11:15:00,32.28,32.3,32.14,32.25,26000.0,21.3007,21.3139,21.2083,21.2809,26000.0
2008-11-06 11:20:00,32.25,32.34,32.2,32.31,47600.0,21.2809,21.3403,21.2479,21.3205,47600.0
2008-11-06 11:25:00,32.32,32.36,32.24,32.32,39100.0,21.3271,21.3535,21.2743,21.3271,39100.0
2008-11-06 11:30:00,32.31,32.45,32.29,32.31,35500.0,21.3205,21.4129,21.3073,21.3205,35500.0
2008-11-06 11:35:00,32.3,32.36,32.19,32.34,45800.0,21.3139,21.3535,21.2413,21.3403,45800.0
2008-11-06 11:40:00,32.34,32.53,32.31,32.51,45600.0,21.3403,21.4657,21.3205,21.4525,45600.0
2008-11-06 11:45:00,32.5,32.59,32.48,32.52,38300.0,21.4459,21.5053,21.4327,21.4591,38300.0
2008-11-06 11:50:00,32.55,32.57,32.33,32.33,28500.0,21.4789,21.4921,21.3337,21.3337,28500.0
2008-11-06 11:55:00,32.33,32.53,32.31,32.46,19400.0,21.3337,21.4657,21.3205,21.4195,19400.0
2008-11-06 12:00:00,32.45,32.45,32.25,32.33,18300.0,21.4129,21.4129,21.2809,21.3337,18300.0
2008-11-06 12:05:00,32.34,32.48,32.16,32.17,29200.0,21.3403,21.4327,21.2215,21.2281,29200.0
2008-11-06 12:10:00,32.16,32.39,32.15,32.35,22400.0,21.2215,21.3733,21.2149,21.3469,22400.0
2008-11-06 12:15:00,32.34,32.34,32.17,32.24,47400.0,21.3403,21.3403,21.2281,21.2743,47400.0
2008-11-06 12:20:00,32.24,32.28,32.13,32.2,56900.0,21.2743,21.3007,21.2017,21.2479,56900.0
2008-11-06 12:25:00,32.2,32.27,32.11,32.17,41100.0,21.2479,21.2941,21.1885,21.2281,41100.0
2008-11-06 12:30:00,32.15,32.17,32.06,32.11,35900.0,21.2149,21.2281,21.1556,21.1885,35900.0
2008-11-06 12:35:00,32.11,32.18,32.04,32.08,27000.0,21.1885,21.2347,21.1424,21.1688,27000.0
2008-11-06 12:40:00,32.08,32.17,32.0,32.1,39700.0,21.1688,21.2281,21.116,21.1819,39700.0
2008-11-06 12:45:00,32.1,32.18,32.05,32.17,20200.0,21.1819,21.2347,21.149,21.2281,20200.0
2008-11-06 12:50:00,32.17,32.25,32.16,32.17,27200.0,21.2281,21.2809,21.2215,21.2281,27200.0
2008-11-06 12:55:00,32.19,32.2,32.0,32.12,25200.0,21.2413,21.2479,21.116,21.1951,25200.0
2008-11-06 13:00:00,32.09,32.14,32.0,32.02,28100.0,21.1754,21.2083,21.116,21.1292,28100.0
2008-11-06 13:05:00,32.04,32.05,31.81,31.92,32700.0,21.1424,21.149,20.9906,21.0632,32700.0
2008-11-06 13:10:00,31.91,31.96,31.78,31.89,34800.0,21.0566,21.0896,20.9708,21.0434,34800.0
2008-11-06 13:15:00,31.9,31.91,31.74,31.83,25800.0,21.05,21.0566,20.9444,21.0038,25800.0
2008-11-06 13:20:00,31.84,32.0,31.83,32.0,17800.0,21.0104,21.116,21.0038,21.116,17800.0
2008-11-06 13:25:00,31.98,32.0,31.86,31.93,38300.0,21.1028,21.116,21.0236,21.0698,38300.0
2008-11-06 13:30:00,31.92,31.94,31.79,31.85,33700.0,21.0632,21.0764,20.9774,21.017,33700.0
2008-11-06 13:35:00,31.86,31.91,31.77,31.85,31300.0,21.0236,21.0566,20.9642,21.017,31300.0
2008-11-06 13:40:00,31.83,31.84,31.68,31.77,26300.0,21.0038,21.0104,20.9048,20.9642,26300.0
2008-11-06 13:45:00,31.76,31.85,31.75,31.77,40100.0,20.9576,21.017,20.951,20.9642,40100.0
2008-11-06 13:50:00,31.77,31.89,31.7,31.89,25600.0,20.9642,21.0434,20.918,21.0434,25600.0
2008-11-06 13:55:00,31.91,32.0,31.89,32.0,36600.0,21.0566,21.116,21.0434,21.116,36600.0
2008-11-06 14:00:00,32.0,32.22,31.97,32.16,49500.0,21.116,21.2611,21.0962,21.2215,49500.0
2008-11-06 14:05:00,32.16,32.33,32.13,32.24,49700.0,21.2215,21.3337,21.2017,21.2743,49700.0
2008-11-06 14:10:00,32.25,32.32,32.07,32.11,54500.0,21.2809,21.3271,21.1622,21.1885,54500.0
2008-11-06 14:15:00,32.12,32.16,32.02,32.15,15200.0,21.1951,21.2215,21.1292,21.2149,15200.0
2008-11-06 14:20:00,32.15,32.19,32.07,32.18,41000.0,21.2149,21.2413,21.1622,21.2347,41000.0
2008-11-06 14:25:00,32.18,32.19,31.92,31.98,38500.0,21.2347,21.2413,21.0632,21.1028,38500.0
2008-11-06 14:30:00,31.97,32.12,31.96,32.11,21900.0,21.0962,21.1951,21.0896,21.1885,21900.0
2008-11-06 14:35:00,32.1,32.43,32.05,32.4,40700.0,21.1819,21.3997,21.149,21.3799,40700.0
2008-11-06 14:40:00,32.4,32.55,32.29,32.54,35800.0,21.3799,21.4789,21.3073,21.4723,35800.0
2008-11-06 14:45:00,32.52,32.56,32.37,32.4,35500.0,21.4591,21.4855,21.3601,21.3799,35500.0
2008-11-06 14:50:00,32.41,32.57,32.36,32.37,36800.0,21.3865,21.4921,21.3535,21.3601,36800.0
2008-11-06 14:55:00,32.36,32.37,32.23,32.35,48400.0,21.3535,21.3601,21.2677,21.3469,48400.0
2008-11-06 15:00:00,32.33,32.44,32.13,32.18,61300.0,21.3337,21.4063,21.2017,21.2347,61300.0
2008-11-06 15:05:00,32.17,32.18,31.91,31.94,52000.0,21.2281,21.2347,21.0566,21.0764,52000.0
2008-11-06 15:10:00,31.94,32.03,31.86,31.89,47700.0,21.0764,21.1358,21.0236,21.0434,47700.0
2008-11-06 15:15:00,31.86,32.15,31.85,32.12,59500.0,21.0236,21.2149,21.017,21.1951,59500.0
2008-11-06 15:20:00,32.13,32.17,32.01,32.05,81500.0,21.2017,21.2281,21.1226,21.149,81500.0
2008-11-06 15:25:00,32.04,32.06,31.86,31.92,129000.0,21.1424,21.1556,21.0236,21.0632,129000.0
2008-11-06 15:30:00,31.92,32.02,31.84,31.99,119700.0,21.0632,21.1292,21.0104,21.1094,119700.0
2008-11-06 15:35:00,32.01,32.11,31.79,31.81,99400.0,21.1226,21.1885,20.9774,20.9906,99400.0
2008-11-06 15:40:00,31.81,32.25,31.81,32.18,137900.0,20.9906,21.2809,20.9906,21.2347,137900.0
2008-11-06 15:45:00,32.17,32.34,32.03,32.05,141000.0,21.2281,21.3403,21.1358,21.149,141000.0
2008-11-06 15:50:00,32.05,32.14,31.81,31.81,179400.0,21.149,21.2083,20.9906,20.9906,179400.0
2008-11-06 15:55:00,31.82,31.89,31.8,31.86,171000.0,20.9972,21.0434,20.984,21.0236,171000.0
2008-11-07 09:30:00,32.11,32.5,32.05,32.47,65600.0,21.1885,21.4459,21.149,21.4261,65600.0
2008-11-07 09:35:00,32.49,32.56,32.24,32.3,33600.0,21.4393,21.4855,21.2743,21.3139,33600.0
2008-11-07 09:40:00,32.28,32.35,32.17,32.27,31600.0,21.3007,21.3469,21.2281,21.2941,31600.0
2008-11-07 09:45:00,32.28,32.4,32.17,32.26,37700.0,21.3007,21.3799,21.2281,21.2875,37700.0
2008-11-07 09:50:00,32.28,32.3,32.02,32.03,52500.0,21.3007,21.3139,21.1292,21.1358,52500.0
2008-11-07 09:55:00,32.05,32.29,32.02,32.13,55500.0,21.149,21.3073,21.1292,21.2017,55500.0
2008-11-07 10:00:00,32.13,32.39,32.13,32.33,80500.0,21.2017,21.3733,21.2017,21.3337,80500.0
2008-11-07 10:05:00,32.33,32.39,32.25,32.28,49000.0,21.3337,21.3733,21.2809,21.3007,49000.0
2008-11-07 10:10:00,32.3,32.34,32.18,32.33,36100.0,21.3139,21.3403,21.2347,21.3337,36100.0
2008-11-07 10:15:00,32.34,32.4,32.24,32.29,58500.0,21.3403,21.3799,21.2743,21.3073,58500.0
2008-11-07 10:20:00,32.29,32.55,32.29,32.52,17900.0,21.3073,21.4789,21.3073,21.4591,17900.0
2008-11-07 10:25:00,32.5,32.67,32.5,32.57,28300.0,21.4459,21.5581,21.4459,21.4921,28300.0
2008-11-07 10:30:00,32.55,32.64,32.51,32.56,32200.0,21.4789,21.5383,21.4525,21.4855,32200.0
2008-11-07 10:35:00,32.56,32.9,32.56,32.86,37400.0,21.4855,21.7098,21.4855,21.6835,37400.0
2008-11-07 10:40:00,32.85,32.85,32.68,32.8,32400.0,21.6769,21.6769,21.5647,21.6439,32400.0
2008-11-07 10:45:00,32.76,32.89,32.56,32.56,34700.0,21.6175,21.7032,21.4855,21.4855,34700.0
2008-11-07 10:50:00,32.57,32.59,32.44,32.51,34600.0,21.4921,21.5053,21.4063,21.4525,34600.0
2008-11-07 10:55:00,32.51,32.56,32.42,32.45,23700.0,21.4525,21.4855,21.3931,21.4129,23700.0
2008-11-07 11:00:00,32.45,32.6,32.37,32.41,31700.0,21.4129,21.5119,21.3601,21.3865,31700.0
2008-11-07 11:05:00,32.4,32.46,32.28,32.28,26600.0,21.3799,21.4195,21.3007,21.3007,26600.0
2008-11-07 11:10:00,32.29,32.36,32.28,32.29,40000.0,21.3073,21.3535,21.3007,21.3073,40000.0
2008-11-07 11:15:00,32.29,32.35,32.12,32.23,40900.0,21.3073,21.3469,21.1951,21.2677,40900.0
2008-11-07 11:20:00,32.22,32.25,32.04,32.19,32600.0,21.2611,21.2809,21.1424,21.2413,32600.0
2008-11-07 11:25:00,32.21,32.21,31.88,31.93,41800.0,21.2545,21.2545,21.0368,21.0698,41800.0
2008-11-07 11:30:00,31.94,31.94,31.79,31.81,74900.0,21.0764,21.0764,20.9774,20.9906,74900.0
2008-11-07 11:35:00,31.81,31.85,31.78,31.79,90700.0,20.9906,21.017,20.9708,20.9774,90700.0
2008-11-07 11:40:00,31.8,31.86,31.74,31.83,57000.0,20.984,21.0236,20.9444,21.0038,57000.0
2008-11-07 11:45:00,31.84,31.86,31.79,31.83,56700.0,21.0104,21.0236,20.9774,21.0038,56700.0
2008-11-07 11:50:00,31.83,31.95,31.75,31.95,35700.0,21.0038,21.083,20.951,21.083,35700.0
2008-11-07 11:55:00,31.95,32.15,31.93,32.15,22400.0,21.083,21.2149,21.0698,21.2149,22400.0
2008-11-07 12:00:00,32.16,32.29,32.13,32.27,23300.0,21.2215,21.3073,21.2017,21.2941,23300.0
2008-11-07 12:05:00,32.27,32.35,32.23,32.23,24100.0,21.2941,21.3469,21.2677,21.2677,24100.0
2008-11-07 12:10:00,32.24,32.26,32.07,32.1,30900.0,21.2743,21.2875,21.1622,21.1819,30900.0
2008-11-07 12:15:00,32.1,32.11,31.94,31.98,42700.0,21.1819,21.1885,21.0764,21.1028,42700.0
2008-11-07 12:20:00,31.97,32.07,31.95,31.98,50400.0,21.0962,21.1622,21.083,21.1028,50400.0
2008-11-07 12:25:00,31.99,32.04,31.99,32.02,35900.0,21.1094,21.1424,21.1094,21.1292,35900.0
2008-11-07 12:30:00,32.01,32.08,31.87,31.91,50700.0,21.1226,21.1688,21.0302,21.0566,50700.0
2008-11-07 12:35:00,31.92,32.08,31.86,32.08,17400.0,21.0632,21.1688,21.0236,21.1688,17400.0
2008-11-07 12:40:00,32.07,32.2,32.07,32.17,32200.0,21.1622,21.2479,21.1622,21.2281,32200.0
2008-11-07 12:45:00,32.17,32.21,32.13,32.13,30000.0,21.2281,21.2545,21.2017,21.2017,30000.0
2008-11-07 12:50:00,32.14,32.2,32.1,32.13,32600.0,21.2083,21.2479,21.1819,21.2017,32600.0
2008-11-07 12:55:00,32.15,32.26,32.14,32.25,22800.0,21.2149,21.2875,21.2083,21.2809,22800.0
2008-11-07 13:00:00,32.24,32.32,32.24,32.25,19800.0,21.2743,21.3271,21.2743,21.2809,19800.0
2008-11-07 13:05:00,32.25,32.29,32.19,32.2,22600.0,21.2809,21.3073,21.2413,21.2479,22600.0
2008-11-07 13:10:00,32.19,32.25,32.13,32.24,29600.0,21.2413,21.2809,21.2017,21.2743,29600.0
2008-11-07 13:15:00,32.24,32.27,32.19,32.25,20800.0,21.2743,21.2941,21.2413,21.2809,20800.0
2008-11-07 13:20:00,32.26,32.27,32.24,32.27,13300.0,21.2875,21.2941,21.2743,21.2941,13300.0
2008-11-07 13:25:00,32.27,32.37,32.26,32.36,15000.0,21.2941,21.3601,21.2875,21.3535,15000.0
2008-11-07 13:30:00,32.36,32.39,32.32,32.33,15200.0,21.3535,21.3733,21.3271,21.3337,15200.0
2008-11-07 13:35:00,32.33,32.34,32.24,32.31,17400.0,21.3337,21.3403,21.2743,21.3205,17400.0
2008-11-07 13:40:00,32.29,32.3,32.23,32.25,25800.0,21.3073,21.3139,21.2677,21.2809,25800.0
2008-11-07 13:45:00,32.25,32.3,32.25,32.3,13400.0,21.2809,21.3139,21.2809,21.3139,13400.0
2008-11-07 13:50:00,32.3,32.39,32.28,32.33,19300.0,21.3139,21.3733,21.3007,21.3337,19300.0
2008-11-07 13:55:00,32.34,32.49,32.32,32.48,22000.0,21.3403,21.4393,21.3271,21.4327,22000.0
2008-11-07 14:00:00,32.5,32.51,32.42,32.45,25200.0,21.4459,21.4525,21.3931,21.4129,25200.0
2008-11-07 14:05:00,32.45,32.47,32.37,32.4,12600.0,21.4129,21.4261,21.3601,21.3799,12600.0
2008-11-07 14:10:00,32.41,32.49,32.39,32.47,9000.0,21.3865,21.4393,21.3733,21.4261,9000.0
2008-11-07 14:15:00,32.49,32.59,32.47,32.59,18300.0,21.4393,21.5053,21.4261,21.5053,18300.0
2008-11-07 14:20:00,32.58,32.62,32.42,32.42,41600.0,21.4987,21.5251,21.3931,21.3931,41600.0
2008-11-07 14:25:00,32.43,32.48,32.39,32.47,22800.0,21.3997,21.4327,21.3733,21.4261,22800.0
2008-11-07 14:30:00,32.49,32.63,32.49,32.6,31300.0,21.4393,21.5317,21.4393,21.5119,31300.0
2008-11-07 14:35:00,32.6,32.76,32.6,32.74,26800.0,21.5119,21.6175,21.5119,21.6043,26800.0
2008-11-07 14:40:00,32.74,32.88,32.73,32.79,34600.0,21.6043,21.6967,21.5977,21.6373,34600.0
2008-11-07 14:45:00,32.8,32.89,32.79,32.84,20900.0,21.6439,21.7032,21.6373,21.6703,20900.0
2008-11-07 14:50:00,32.84,32.88,32.59,32.63,54100.0,21.6703,21.6967,21.5053,21.5317,54100.0
2008-11-07 14:55:00,32.6,32.6,32.31,32.31,77600.0,21.5119,21.5119,21.3205,21.3205,77600.0
2008-11-07 15:00:00,32.32,32.52,32.3,32.39,81400.0,21.3271,21.4591,21.3139,21.3733,81400.0
2008-11-07 15:05:00,32.39,32.49,32.24,32.47,65800.0,21.3733,21.4393,21.2743,21.4261,65800.0
2008-11-07 15:10:00,32.47,32.62,32.36,32.47,33400.0,21.4261,21.5251,21.3535,21.4261,33400.0
2008-11-07 15:15:00,32.48,32.59,32.33,32.33,49600.0,21.4327,21.5053,21.3337,21.3337,49600.0
2008-11-07 15:20:00,32.34,32.4,32.09,32.2,64400.0,21.3403,21.3799,21.1754,21.2479,64400.0
2008-11-07 15:25:00,32.19,32.34,32.19,32.25,56500.0,21.2413,21.3403,21.2413,21.2809,56500.0
2008-11-07 15:30:00,32.26,32.47,32.17,32.46,63800.0,21.2875,21.4261,21.2281,21.4195,63800.0
2008-11-07 15:35:00,32.48,32.49,32.37,32.37,60700.0,21.4327,21.4393,21.3601,21.3601,60700.0
2008-11-07 15:40:00,32.39,32.64,32.39,32.63,88100.0,21.3733,21.5383,21.3733,21.5317,88100.0
2008-11-07 15:45:00,32.64,32.71,32.52,32.54,73100.0,21.5383,21.5845,21.4591,21.4723,73100.0
2008-11-07 15:50:00,32.54,32.71,32.46,32.71,95100.0,21.4723,21.5845,21.4195,21.5845,95100.0
2008-11-07 15:55:00,32.72,32.9,32.68,32.88,166600.0,21.5911,21.7098,21.5647,21.6967,166600.0
2008-11-10 09:30:00,33.65,33.88,33.51,33.83,45500.0,22.2048,22.3565,22.1124,22.3235,45500.0
2008-11-10 09:35:00,33.8,33.87,33.74,33.79,56700.0,22.3037,22.3499,22.2641,22.2971,56700.0
2008-11-10 09:40:00,33.76,33.95,33.66,33.93,48200.0,22.2773,22.4027,22.2114,22.3895,48200.0
2008-11-10 09:45:00,33.96,34.1,33.91,33.95,60800.0,22.4093,22.5017,22.3763,22.4027,60800.0
2008-11-10 09:50:00,33.93,33.93,33.69,33.84,25900.0,22.3895,22.3895,22.2311,22.3301,25900.0
2008-11-10 09:55:00,33.83,33.83,33.61,33.77,19400.0,22.3235,22.3235,22.1784,22.2839,19400.0
2008-11-10 10:00:00,33.78,33.79,33.63,33.71,25300.0,22.2905,22.2971,22.1916,22.2443,25300.0
2008-11-10 10:05:00,33.71,33.77,33.63,33.77,19500.0,22.2443,22.2839,22.1916,22.2839,19500.0
2008-11-10 10:10:00,33.79,34.02,33.79,33.95,18700.0,22.2971,22.4489,22.2971,22.4027,18700.0
2008-11-10 10:15:00,33.94,33.94,33.83,33.84,17600.0,22.3961,22.3961,22.3235,22.3301,17600.0
2008-11-10 10:20:00,33.84,33.96,33.73,33.95,14300.0,22.3301,22.4093,22.2575,22.4027,14300.0
2008-11-10 10:25:00,33.94,34.03,33.83,33.87,23800.0,22.3961,22.4555,22.3235,22.3499,23800.0
2008-11-10 10:30:00,33.88,33.96,33.72,33.75,20700.0,22.3565,22.4093,22.2509,22.2707,20700.0
2008-11-10 10:35:00,33.75,33.8,33.6,33.62,16100.0,22.2707,22.3037,22.1718,22.185,16100.0
2008-11-10 10:40:00,33.62,33.7,33.58,33.66,12500.0,22.185,22.2377,22.1586,22.2114,12500.0
2008-11-10 10:45:00,33.65,33.71,33.49,33.49,14500.0,22.2048,22.2443,22.0992,22.0992,14500.0
2008-11-10 10:50:00,33.48,33.55,33.48,33.51,14500.0,22.0926,22.1388,22.0926,22.1124,14500.0
2008-11-10 10:55:00,33.5,33.56,33.46,33.53,21100.0,22.1058,22.1454,22.0794,22.1256,21100.0
2008-11-10 11:00:00,33.53,33.53,33.34,33.42,28800.0,22.1256,22.1256,22.0002,22.053,28800.0
2008-11-10 11:05:00,33.42,33.43,33.33,33.39,19500.0,22.053,22.0596,21.9936,22.0332,19500.0
2008-11-10 11:10:00,33.39,33.39,33.29,33.38,25000.0,22.0332,22.0332,21.9672,22.0266,25000.0
2008-11-10 11:15:00,33.38,33.39,33.36,33.38,15100.0,22.0266,22.0332,22.0134,22.0266,15100.0
2008-11-10 11:20:00,33.38,33.52,33.35,33.51,17500.0,22.0266,22.119,22.0068,22.1124,17500.0
2008-11-10 11:25:00,33.51,33.61,33.51,33.55,15700.0,22.1124,22.1784,22.1124,22.1388,15700.0
2008-11-10 11:30:00,33.54,33.59,33.52,33.52,13200.0,22.1322,22.1652,22.119,22.119,13200.0
2008-11-10 11:35:00,33.52,33.61,33.46,33.61,16400.0,22.119,22.1784,22.0794,22.1784,16400.0
2008-11-10 11:40:00,33.59,33.61,33.52,33.55,36000.0,22.1652,22.1784,22.119,22.1388,36000.0
2008-11-10 11:45:00,33.56,33.56,33.46,33.49,74400.0,22.1454,22.1454,22.0794,22.0992,74400.0
2008-11-10 11:50:00,33.49,33.5,33.38,33.38,46000.0,22.0992,22.1058,22.0266,22.0266,46000.0
2008-11-10 11:55:00,33.4,33.41,33.33,33.37,42100.0,22.0398,22.0464,21.9936,22.02,42100.0
2008-11-10 12:00:00,33.36,33.38,33.31,33.34,27900.0,22.0134,22.0266,21.9804,22.0002,27900.0
2008-11-10 12:05:00,33.33,33.37,33.32,33.35,19100.0,21.9936,22.02,21.987,22.0068,19100.0
2008-11-10 12:10:00,33.34,33.39,33.33,33.33,11700.0,22.0002,22.0332,21.9936,21.9936,11700.0
2008-11-10 12:15:00,33.33,33.42,33.3,33.31,18700.0,21.9936,22.053,21.9738,21.9804,18700.0
2008-11-10 12:20:00,33.33,33.38,33.2,33.22,19100.0,21.9936,22.0266,21.9078,21.921,19100.0
2008-11-10 12:25:00,33.22,33.26,33.15,33.16,15600.0,21.921,21.9474,21.8748,21.8814,15600.0
2008-11-10 12:30:00,33.16,33.17,33.07,33.12,25300.0,21.8814,21.888,21.822,21.855,25300.0
2008-11-10 12:35:00,33.11,33.13,33.0,33.06,32900.0,21.8484,21.8616,21.7758,21.8154,32900.0
2008-11-10 12:40:00,33.06,33.13,32.97,33.05,41500.0,21.8154,21.8616,21.756,21.8088,41500.0
2008-11-10 12:45:00,33.03,33.04,32.96,33.01,33000.0,21.7956,21.8022,21.7494,21.7824,33000.0
2008-11-10 12:50:00,33.0,33.03,32.76,32.78,32400.0,21.7758,21.7956,21.6175,21.6307,32400.0
2008-11-10 12:55:00,32.78,32.99,32.78,32.99,34000.0,21.6307,21.7692,21.6307,21.7692,34000.0
2008-11-10 13:00:00,32.99,33.0,32.74,32.75,34700.0,21.7692,21.7758,21.6043,21.6109,34700.0
2008-11-10 13:05:00,32.75,32.94,32.75,32.92,27500.0,21.6109,21.7362,21.6109,21.723,27500.0
2008-11-10 13:10:00,32.93,33.06,32.92,33.03,41700.0,21.7296,21.8154,21.723,21.7956,41700.0
2008-11-10 13:15:00,33.03,33.04,32.95,32.98,17600.0,21.7956,21.8022,21.7428,21.7626,17600.0
2008-11-10 13:20:00,32.98,33.0,32.84,32.91,20100.0,21.7626,21.7758,21.6703,21.7164,20100.0
2008-11-10 13:25:00,32.91,33.06,32.91,33.05,18700.0,21.7164,21.8154,21.7164,21.8088,18700.0
2008-11-10 13:30:00,33.05,33.09,33.02,33.04,14600.0,21.8088,21.8352,21.789,21.8022,14600.0
2008-11-10 13:35:00,33.02,33.2,33.02,33.2,20000.0,21.789,21.9078,21.789,21.9078,20000.0
2008-11-10 13:40:00,33.2,33.2,33.07,33.11,28000.0,21.9078,21.9078,21.822,21.8484,28000.0
2008-11-10 13:45:00,33.1,33.1,32.98,33.04,28100.0,21.8418,21.8418,21.7626,21.8022,28100.0
2008-11-10 13:50:00,33.05,33.18,33.0,33.18,15700.0,21.8088,21.8946,21.7758,21.8946,15700.0
2008-11-10 13:55:00,33.18,33.42,33.18,33.38,38100.0,21.8946,22.053,21.8946,22.0266,38100.0
2008-11-10 14:00:00,33.36,33.37,33.24,33.27,11100.0,22.0134,22.02,21.9342,21.954,11100.0
2008-11-10 14:05:00,33.26,33.41,33.26,33.38,12500.0,21.9474,22.0464,21.9474,22.0266,12500.0
2008-11-10 14:10:00,33.37,33.41,33.29,33.31,24800.0,22.02,22.0464,21.9672,21.9804,24800.0
2008-11-10 14:15:00,33.3,33.39,33.19,33.28,37800.0,21.9738,22.0332,21.9012,21.9606,37800.0
2008-11-10 14:20:00,33.28,33.28,33.11,33.2,27500.0,21.9606,21.9606,21.8484,21.9078,27500.0
2008-11-10 14:25:00,33.18,33.28,33.12,33.19,24400.0,21.8946,21.9606,21.855,21.9012,24400.0
2008-11-10 14:30:00,33.19,33.23,32.97,33.05,20000.0,21.9012,21.9276,21.756,21.8088,20000.0
2008-11-10 14:35:00,33.04,33.1,32.98,33.04,16100.0,21.8022,21.8418,21.7626,21.8022,16100.0
2008-11-10 14:40:00,33.0,33.19,33.0,33.17,8100.0,21.7758,21.9012,21.7758,21.888,8100.0
2008-11-10 14:45:00,33.17,33.19,32.95,32.99,25000.0,21.888,21.9012,21.7428,21.7692,25000.0
2008-11-10 14:50:00,32.99,33.03,32.9,33.03,21700.0,21.7692,21.7956,21.7098,21.7956,21700.0
2008-11-10 14:55:00,33.04,33.13,32.93,32.99,26400.0,21.8022,21.8616,21.7296,21.7692,26400.0
2008-11-10 15:00:00,32.99,33.0,32.68,32.88,50700.0,21.7692,21.7758,21.5647,21.6967,50700.0
2008-11-10 15:05:00,32.88,33.0,32.74,32.81,36800.0,21.6967,21.7758,21.6043,21.6505,36800.0
2008-11-10 15:10:00,32.79,33.07,32.79,33.06,36400.0,21.6373,21.822,21.6373,21.8154,36400.0
2008-11-10 15:15:00,33.07,33.13,32.8,32.89,29700.0,21.822,21.8616,21.6439,21.7032,29700.0
2008-11-10 15:20:00,32.86,32.9,32.73,32.87,53800.0,21.6835,21.7098,21.5977,21.6901,53800.0
2008-11-10 15:25:00,32.87,32.99,32.86,32.92,98900.0,21.6901,21.7692,21.6835,21.723,98900.0
2008-11-10 15:30:00,32.92,33.14,32.89,33.0,57400.0,21.723,21.8682,21.7032,21.7758,57400.0
2008-11-10 15:35:00,33.0,33.05,32.97,33.01,139400.0,21.7758,21.8088,21.756,21.7824,139400.0
2008-11-10 15:40:00,33.02,33.19,32.99,33.11,164100.0,21.789,21.9012,21.7692,21.8484,164100.0
2008-11-10 15:45:00,33.11,33.14,32.95,33.04,109200.0,21.8484,21.8682,21.7428,21.8022,109200.0
2008-11-10 15:50:00,33.03,33.27,33.03,33.08,138600.0,21.7956,21.954,21.7956,21.8286,138600.0
2008-11-10 15:55:00,33.09,33.19,33.08,33.19,166300.0,21.8352,21.9012,21.8286,21.9012,166300.0
2008-11-11 09:30:00,32.54,32.66,32.39,32.6,44600.0,21.4723,21.5515,21.3733,21.5119,44600.0
2008-11-11 09:35:00,32.57,32.62,32.49,32.53,39100.0,21.4921,21.5251,21.4393,21.4657,39100.0
2008-11-11 09:40:00,32.54,32.54,32.26,32.43,28400.0,21.4723,21.4723,21.2875,21.3997,28400.0
2008-11-11 09:45:00,32.46,32.46,32.12,32.14,54100.0,21.4195,21.4195,21.1951,21.2083,54100.0
2008-11-11 09:50:00,32.13,32.28,32.02,32.28,32000.0,21.2017,21.3007,21.1292,21.3007,32000.0
2008-11-11 09:55:00,32.29,32.37,32.2,32.37,78700.0,21.3073,21.3601,21.2479,21.3601,78700.0
2008-11-11 10:00:00,32.36,32.4,32.19,32.26,55200.0,21.3535,21.3799,21.2413,21.2875,55200.0
2008-11-11 10:05:00,32.25,32.35,32.19,32.3,29400.0,21.2809,21.3469,21.2413,21.3139,29400.0
2008-11-11 10:10:00,32.32,32.67,32.32,32.64,65400.0,21.3271,21.5581,21.3271,21.5383,65400.0
2008-11-11 10:15:00,32.63,32.65,32.41,32.59,43000.0,21.5317,21.5449,21.3865,21.5053,43000.0
2008-11-11 10:20:00,32.59,32.83,32.59,32.8,50900.0,21.5053,21.6637,21.5053,21.6439,50900.0
2008-11-11 10:25:00,32.83,32.86,32.58,32.58,28600.0,21.6637,21.6835,21.4987,21.4987,28600.0
2008-11-11 10:30:00,32.6,32.74,32.56,32.67,53000.0,21.5119,21.6043,21.4855,21.5581,53000.0
2008-11-11 10:35:00,32.68,32.68,32.59,32.64,38100.0,21.5647,21.5647,21.5053,21.5383,38100.0
2008-11-11 10:40:00,32.63,32.7,32.57,32.59,49300.0,21.5317,21.5779,21.4921,21.5053,49300.0
2008-11-11 10:45:00,32.58,32.58,32.47,32.58,29100.0,21.4987,21.4987,21.4261,21.4987,29100.0
2008-11-11 10:50:00,32.59,32.73,32.56,32.7,11400.0,21.5053,21.5977,21.4855,21.5779,11400.0
2008-11-11 10:55:00,32.68,32.72,32.48,32.48,19400.0,21.5647,21.5911,21.4327,21.4327,19400.0
2008-11-11 11:00:00,32.47,32.5,32.36,32.42,27100.0,21.4261,21.4459,21.3535,21.3931,27100.0
2008-11-11 11:05:00,32.41,32.41,32.18,32.25,46100.0,21.3865,21.3865,21.2347,21.2809,46100.0
2008-11-11 11:10:00,32.24,32.32,32.22,32.24,28000.0,21.2743,21.3271,21.2611,21.2743,28000.0
2008-11-11 11:15:00,32.25,32.32,32.2,32.21,52600.0,21.2809,21.3271,21.2479,21.2545,52600.0
2008-11-11 11:20:00,32.21,32.32,32.21,32.25,27600.0,21.2545,21.3271,21.2545,21.2809,27600.0
2008-11-11 11:25:00,32.24,32.27,32.13,32.15,28000.0,21.2743,21.2941,21.2017,21.2149,28000.0
2008-11-11 11:30:00,32.13,32.21,31.97,31.99,36500.0,21.2017,21.2545,21.0962,21.1094,36500.0
2008-11-11 11:35:00,32.0,32.12,31.98,32.1,26200.0,21.116,21.1951,21.1028,21.1819,26200.0
2008-11-11 11:40:00,32.1,32.19,32.04,32.11,27800.0,21.1819,21.2413,21.1424,21.1885,27800.0
2008-11-11 11:45:00,32.11,32.25,32.08,32.13,33900.0,21.1885,21.2809,21.1688,21.2017,33900.0
2008-11-11 11:50:00,32.13,32.14,32.01,32.05,30500.0,21.2017,21.2083,21.1226,21.149,30500.0
2008-11-11 11:55:00,32.04,32.05,31.96,31.96,17900.0,21.1424,21.149,21.0896,21.0896,17900.0
2008-11-11 12:00:00,31.96,32.01,31.9,32.0,17800.0,21.0896,21.1226,21.05,21.116,17800.0
2008-11-11 12:05:00,31.97,32.01,31.87,31.9,17300.0,21.0962,21.1226,21.0302,21.05,17300.0
2008-11-11 12:10:00,31.87,31.98,31.87,31.94,14300.0,21.0302,21.1028,21.0302,21.0764,14300.0
2008-11-11 12:15:00,31.93,32.0,31.89,31.9,19000.0,21.0698,21.116,21.0434,21.05,19000.0
2008-11-11 12:20:00,31.92,31.92,31.75,31.75,19400.0,21.0632,21.0632,20.951,20.951,19400.0
2008-11-11 12:25:00,31.75,31.81,31.74,31.81,8700.0,20.951,20.9906,20.9444,20.9906,8700.0
2008-11-11 12:30:00,31.83,31.91,31.83,31.9,10700.0,21.0038,21.0566,21.0038,21.05,10700.0
2008-11-11 12:35:00,31.91,32.0,31.88,31.98,12800.0,21.0566,21.116,21.0368,21.1028,12800.0
2008-11-11 12:40:00,31.98,32.02,31.93,31.96,15100.0,21.1028,21.1292,21.0698,21.0896,15100.0
2008-11-11 12:45:00,31.94,32.01,31.92,31.93,14700.0,21.0764,21.1226,21.0632,21.0698,14700.0
2008-11-11 12:50:00,31.93,32.03,31.86,32.0,25400.0,21.0698,21.1358,21.0236,21.116,25400.0
2008-11-11 12:55:00,32.01,32.03,31.96,32.03,10900.0,21.1226,21.1358,21.0896,21.1358,10900.0
2008-11-11 13:00:00,32.04,32.11,32.0,32.06,13200.0,21.1424,21.1885,21.116,21.1556,13200.0
2008-11-11 13:05:00,32.06,32.12,32.0,32.1,11800.0,21.1556,21.1951,21.116,21.1819,11800.0
2008-11-11 13:10:00,32.09,32.14,32.04,32.04,19100.0,21.1754,21.2083,21.1424,21.1424,19100.0
2008-11-11 13:15:00,32.03,32.07,32.0,32.05,21500.0,21.1358,21.1622,21.116,21.149,21500.0
2008-11-11 13:20:00,32.05,32.1,31.97,31.97,27300.0,21.149,21.1819,21.0962,21.0962,27300.0
2008-11-11 13:25:00,31.97,31.97,31.88,31.93,20500.0,21.0962,21.0962,21.0368,21.0698,20500.0
2008-11-11 13:30:00,31.93,32.0,31.9,31.92,27100.0,21.0698,21.116,21.05,21.0632,27100.0
2008-11-11 13:35:00,31.9,31.94,31.88,31.92,13800.0,21.05,21.0764,21.0368,21.0632,13800.0
2008-11-11 13:40:00,31.93,32.02,31.93,32.02,29500.0,21.0698,21.1292,21.0698,21.1292,29500.0
2008-11-11 13:45:00,32.0,32.12,31.98,32.06,54400.0,21.116,21.1951,21.1028,21.1556,54400.0
2008-11-11 13:50:00,32.06,32.2,32.02,32.2,44900.0,21.1556,21.2479,21.1292,21.2479,44900.0
2008-11-11 13:55:00,32.18,32.41,32.17,32.41,52900.0,21.2347,21.3865,21.2281,21.3865,52900.0
2008-11-11 14:00:00,32.42,32.61,32.39,32.41,86800.0,21.3931,21.5185,21.3733,21.3865,86800.0
2008-11-11 14:05:00,32.41,32.49,32.33,32.39,53700.0,21.3865,21.4393,21.3337,21.3733,53700.0
2008-11-11 14:10:00,32.38,32.55,32.36,32.47,27300.0,21.3667,21.4789,21.3535,21.4261,27300.0
2008-11-11 14:15:00,32.48,32.71,32.39,32.71,41100.0,21.4327,21.5845,21.3733,21.5845,41100.0
2008-11-11 14:20:00,32.7,32.9,32.69,32.76,62600.0,21.5779,21.7098,21.5713,21.6175,62600.0
2008-11-11 14:25:00,32.79,33.11,32.78,33.11,44100.0,21.6373,21.8484,21.6307,21.8484,44100.0
2008-11-11 14:30:00,33.12,33.23,33.02,33.21,55300.0,21.855,21.9276,21.789,21.9144,55300.0
2008-11-11 14:35:00,33.22,33.27,32.87,32.88,63300.0,21.921,21.954,21.6901,21.6967,63300.0
2008-11-11 14:40:00,32.87,32.96,32.77,32.81,48600.0,21.6901,21.7494,21.6241,21.6505,48600.0
2008-11-11 14:45:00,32.82,32.88,32.61,32.66,36300.0,21.6571,21.6967,21.5185,21.5515,36300.0
2008-11-11 14:50:00,32.65,32.65,32.36,32.43,131900.0,21.5449,21.5449,21.3535,21.3997,131900.0
2008-11-11 14:55:00,32.43,32.54,32.37,32.38,63900.0,21.3997,21.4723,21.3601,21.3667,63900.0
2008-11-11 15:00:00,32.39,32.43,32.25,32.35,81300.0,21.3733,21.3997,21.2809,21.3469,81300.0
2008-11-11 15:05:00,32.36,32.59,32.36,32.44,51300.0,21.3535,21.5053,21.3535,21.4063,51300.0
2008-11-11 15:10:00,32.42,32.59,32.4,32.56,64100.0,21.3931,21.5053,21.3799,21.4855,64100.0
2008-11-11 15:15:00,32.6,32.71,32.45,32.69,60300.0,21.5119,21.5845,21.4129,21.5713,60300.0
2008-11-11 15:20:00,32.7,32.77,32.62,32.66,41500.0,21.5779,21.6241,21.5251,21.5515,41500.0
2008-11-11 15:25:00,32.69,32.69,32.5,32.54,61900.0,21.5713,21.5713,21.4459,21.4723,61900.0
2008-11-11 15:30:00,32.54,32.56,32.22,32.24,74400.0,21.4723,21.4855,21.2611,21.2743,74400.0
2008-11-11 15:35:00,32.25,32.29,31.96,31.96,91200.0,21.2809,21.3073,21.0896,21.0896,91200.0
2008-11-11 15:40:00,31.98,32.27,31.96,32.18,162400.0,21.1028,21.2941,21.0896,21.2347,162400.0
2008-11-11 15:45:00,32.18,32.45,32.14,32.44,114300.0,21.2347,21.4129,21.2083,21.4063,114300.0
2008-11-11 15:50:00,32.46,32.53,32.34,32.4,114800.0,21.4195,21.4657,21.3403,21.3799,114800.0
2008-11-11 15:55:00,32.4,32.5,32.28,32.29,129700.0,21.3799,21.4459,21.3007,21.3073,129700.0
2008-11-12 09:30:00,31.66,31.85,31.59,31.81,60100.0,20.8916,21.017,20.8454,20.9906,60100.0
2008-11-12 09:35:00,31.8,32.31,31.72,31.79,72700.0,20.984,21.3205,20.9312,20.9774,72700.0
2008-11-12 09:40:00,31.78,32.2,31.58,31.84,54800.0,20.9708,21.2479,20.8388,21.0104,54800.0
2008-11-12 09:45:00,31.87,31.89,31.79,31.83,33200.0,21.0302,21.0434,20.9774,21.0038,33200.0
2008-11-12 09:50:00,31.86,32.02,31.86,31.97,29700.0,21.0236,21.1292,21.0236,21.0962,29700.0
2008-11-12 09:55:00,31.97,32.0,31.77,31.78,33400.0,21.0962,21.116,20.9642,20.9708,33400.0
2008-11-12 10:00:00,31.79,31.89,31.68,31.73,115000.0,20.9774,21.0434,20.9048,20.9378,115000.0
2008-11-12 10:05:00,31.74,31.74,31.47,31.53,52600.0,20.9444,20.9444,20.7662,20.8058,52600.0
2008-11-12 10:10:00,31.51,31.65,31.44,31.53,57900.0,20.7926,20.885,20.7464,20.8058,57900.0
2008-11-12 10:15:00,31.53,31.54,31.32,31.5,69900.0,20.8058,20.8124,20.6672,20.786,69900.0
2008-11-12 10:20:00,31.5,31.5,31.3,31.49,42000.0,20.786,20.786,20.654,20.7794,42000.0
2008-11-12 10:25:00,31.49,31.63,31.36,31.4,38400.0,20.7794,20.8718,20.6936,20.72,38400.0
2008-11-12 10:30:00,31.39,31.48,31.1,31.11,81900.0,20.7134,20.7728,20.5221,20.5287,81900.0
2008-11-12 10:35:00,31.13,31.17,30.94,30.99,58100.0,20.5419,20.5683,20.4165,20.4495,58100.0
2008-11-12 10:40:00,31.0,31.03,30.86,30.98,44500.0,20.4561,20.4759,20.3637,20.4429,44500.0
2008-11-12 10:45:00,31.01,31.12,30.97,31.08,45500.0,20.4627,20.5353,20.4363,20.5089,45500.0
2008-11-12 10:50:00,31.1,31.27,31.09,31.18,43700.0,20.5221,20.6343,20.5155,20.5749,43700.0
2008-11-12 10:55:00,31.16,31.39,31.14,31.36,58200.0,20.5617,20.7134,20.5485,20.6936,58200.0
2008-11-12 11:00:00,31.36,31.38,31.23,31.33,48700.0,20.6936,20.7068,20.6079,20.6738,48700.0
2008-11-12 11:05:00,31.32,31.33,31.18,31.24,50600.0,20.6672,20.6738,20.5749,20.6145,50600.0
2008-11-12 11:10:00,31.25,31.27,30.99,31.06,73100.0,20.6211,20.6343,20.4495,20.4957,73100.0
2008-11-12 11:15:00,31.06,31.19,31.03,31.18,49100.0,20.4957,20.5815,20.4759,20.5749,49100.0
2008-11-12 11:20:00,31.18,31.34,31.14,31.33,82300.0,20.5749,20.6804,20.5485,20.6738,82300.0
2008-11-12 11:25:00,31.33,31.36,31.23,31.33,61400.0,20.6738,20.6936,20.6079,20.6738,61400.0
2008-11-12 11:30:00,31.33,31.42,31.11,31.18,52900.0,20.6738,20.7332,20.5287,20.5749,52900.0
2008-11-12 11:35:00,31.19,31.19,31.0,31.01,49700.0,20.5815,20.5815,20.4561,20.4627,49700.0
2008-11-12 11:40:00,31.01,31.03,30.93,30.93,42500.0,20.4627,20.4759,20.4099,20.4099,42500.0
2008-11-12 11:45:00,30.94,30.95,30.8,30.87,55900.0,20.4165,20.4231,20.3241,20.3703,55900.0
2008-11-12 11:50:00,30.87,31.02,30.8,31.02,79200.0,20.3703,20.4693,20.3241,20.4693,79200.0
2008-11-12 11:55:00,31.03,31.19,31.01,31.16,72700.0,20.4759,20.5815,20.4627,20.5617,72700.0
2008-11-12 12:00:00,31.16,31.28,31.14,31.22,40900.0,20.5617,20.6409,20.5485,20.6013,40900.0
2008-11-12 12:05:00,31.22,31.23,31.08,31.1,26000.0,20.6013,20.6079,20.5089,20.5221,26000.0
2008-11-12 12:10:00,31.12,31.18,31.1,31.13,31300.0,20.5353,20.5749,20.5221,20.5419,31300.0
2008-11-12 12:15:00,31.12,31.14,31.08,31.11,19800.0,20.5353,20.5485,20.5089,20.5287,19800.0
2008-11-12 12:20:00,31.09,31.35,31.09,31.29,33700.0,20.5155,20.687,20.5155,20.6475,33700.0
2008-11-12 12:25:00,31.27,31.42,31.27,31.42,21700.0,20.6343,20.7332,20.6343,20.7332,21700.0
2008-11-12 12:30:00,31.42,31.5,31.41,31.42,39600.0,20.7332,20.786,20.7266,20.7332,39600.0
2008-11-12 12:35:00,31.42,31.56,31.38,31.51,36300.0,20.7332,20.8256,20.7068,20.7926,36300.0
2008-11-12 12:40:00,31.53,31.55,31.46,31.47,27400.0,20.8058,20.819,20.7596,20.7662,27400.0
2008-11-12 12:45:00,31.46,31.5,31.46,31.46,42400.0,20.7596,20.786,20.7596,20.7596,42400.0
2008-11-12 12:50:00,31.47,31.52,31.39,31.46,59500.0,20.7662,20.7992,20.7134,20.7596,59500.0
2008-11-12 12:55:00,31.46,31.55,31.46,31.53,21200.0,20.7596,20.819,20.7596,20.8058,21200.0
2008-11-12 13:00:00,31.53,31.6,31.45,31.49,32000.0,20.8058,20.852,20.753,20.7794,32000.0
2008-11-12 13:05:00,31.48,31.56,31.44,31.45,26600.0,20.7728,20.8256,20.7464,20.753,26600.0
2008-11-12 13:10:00,31.45,31.53,31.33,31.33,35900.0,20.753,20.8058,20.6738,20.6738,35900.0
2008-11-12 13:15:00,31.33,31.41,31.3,31.41,31100.0,20.6738,20.7266,20.654,20.7266,31100.0
2008-11-12 13:20:00,31.42,31.45,31.36,31.43,29700.0,20.7332,20.753,20.6936,20.7398,29700.0
2008-11-12 13:25:00,31.43,31.51,31.42,31.51,29700.0,20.7398,20.7926,20.7332,20.7926,29700.0
2008-11-12 13:30:00,31.52,31.52,31.35,31.36,24100.0,20.7992,20.7992,20.687,20.6936,24100.0
2008-11-12 13:35:00,31.36,31.48,31.33,31.47,29900.0,20.6936,20.7728,20.6738,20.7662,29900.0
2008-11-12 13:40:00,31.45,31.61,31.44,31.61,43800.0,20.753,20.8586,20.7464,20.8586,43800.0
2008-11-12 13:45:00,31.61,31.61,31.5,31.58,28100.0,20.8586,20.8586,20.786,20.8388,28100.0
2008-11-12 13:50:00,31.57,31.57,31.31,31.31,33700.0,20.8322,20.8322,20.6606,20.6606,33700.0
2008-11-12 13:55:00,31.31,31.34,31.26,31.32,32800.0,20.6606,20.6804,20.6277,20.6672,32800.0
2008-11-12 14:00:00,31.33,31.36,31.2,31.23,36700.0,20.6738,20.6936,20.5881,20.6079,36700.0
2008-11-12 14:05:00,31.23,31.27,31.15,31.21,43500.0,20.6079,20.6343,20.5551,20.5947,43500.0
2008-11-12 14:10:00,31.22,31.32,31.18,31.23,38900.0,20.6013,20.6672,20.5749,20.6079,38900.0
2008-11-12 14:15:00,31.24,31.43,31.24,31.42,37700.0,20.6145,20.7398,20.6145,20.7332,37700.0
2008-11-12 14:20:00,31.42,31.55,31.41,31.52,37000.0,20.7332,20.819,20.7266,20.7992,37000.0
2008-11-12 14:25:00,31.52,31.64,31.49,31.51,42900.0,20.7992,20.8784,20.7794,20.7926,42900.0
2008-11-12 14:30:00,31.5,31.65,31.49,31.56,46900.0,20.786,20.885,20.7794,20.8256,46900.0
2008-11-12 14:35:00,31.55,31.63,31.38,31.4,45900.0,20.819,20.8718,20.7068,20.72,45900.0
2008-11-12 14:40:00,31.4,31.47,31.3,31.47,50200.0,20.72,20.7662,20.654,20.7662,50200.0
2008-11-12 14:45:00,31.48,31.65,31.39,31.39,43600.0,20.7728,20.885,20.7134,20.7134,43600.0
2008-11-12 14:50:00,31.4,31.42,31.31,31.4,48200.0,20.72,20.7332,20.6606,20.72,48200.0
2008-11-12 14:55:00,31.39,31.43,31.21,31.21,32500.0,20.7134,20.7398,20.5947,20.5947,32500.0
2008-11-12 15:00:00,31.21,31.23,31.12,31.16,31900.0,20.5947,20.6079,20.5353,20.5617,31900.0
2008-11-12 15:05:00,31.17,31.22,31.13,31.15,42900.0,20.5683,20.6013,20.5419,20.5551,42900.0
2008-11-12 15:10:00,31.13,31.25,31.12,31.18,68900.0,20.5419,20.6211,20.5353,20.5749,68900.0
2008-11-12 15:15:00,31.19,31.27,31.08,31.22,55900.0,20.5815,20.6343,20.5089,20.6013,55900.0
2008-11-12 15:20:00,31.22,31.25,31.01,31.05,57800.0,20.6013,20.6211,20.4627,20.4891,57800.0
2008-11-12 15:25:00,31.04,31.11,30.95,31.0,67100.0,20.4825,20.5287,20.4231,20.4561,67100.0
2008-11-12 15:30:00,31.01,31.23,30.99,31.15,72400.0,20.4627,20.6079,20.4495,20.5551,72400.0
2008-11-12 15:35:00,31.17,31.21,31.04,31.12,65400.0,20.5683,20.5947,20.4825,20.5353,65400.0
2008-11-12 15:40:00,31.1,31.16,30.8,31.14,148900.0,20.5221,20.5617,20.3241,20.5485,148900.0
2008-11-12 15:45:00,31.15,31.32,31.01,31.11,132600.0,20.5551,20.6672,20.4627,20.5287,132600.0
2008-11-12 15:50:00,31.13,31.29,31.05,31.21,265600.0,20.5419,20.6475,20.4891,20.5947,265600.0
2008-11-12 15:55:00,31.21,31.21,30.97,31.01,187500.0,20.5947,20.5947,20.4363,20.4627,187500.0
2008-11-13 09:30:00,31.25,31.6,31.03,31.48,53100.0,20.6211,20.852,20.4759,20.7728,53100.0
2008-11-13 09:35:00,31.47,31.54,31.2,31.24,48100.0,20.7662,20.8124,20.5881,20.6145,48100.0
2008-11-13 09:40:00,31.25,31.28,31.03,31.06,55200.0,20.6211,20.6409,20.4759,20.4957,55200.0
2008-11-13 09:45:00,31.09,31.11,30.97,30.97,33100.0,20.5155,20.5287,20.4363,20.4363,33100.0
2008-11-13 09:50:00,30.97,31.0,30.82,30.84,45900.0,20.4363,20.4561,20.3373,20.3505,45900.0
2008-11-13 09:55:00,30.84,30.93,30.72,30.86,47800.0,20.3505,20.4099,20.2713,20.3637,47800.0
2008-11-13 10:00:00,30.85,31.09,30.81,31.09,36600.0,20.3571,20.5155,20.3307,20.5155,36600.0
2008-11-13 10:05:00,31.1,31.2,31.01,31.04,36600.0,20.5221,20.5881,20.4627,20.4825,36600.0
2008-11-13 10:10:00,31.05,31.29,31.05,31.26,48100.0,20.4891,20.6475,20.4891,20.6277,48100.0
2008-11-13 10:15:00,31.27,31.59,31.27,31.44,44100.0,20.6343,20.8454,20.6343,20.7464,44100.0
2008-11-13 10:20:00,31.44,31.65,31.41,31.42,51500.0,20.7464,20.885,20.7266,20.7332,51500.0
2008-11-13 10:25:00,31.42,31.59,31.42,31.56,29700.0,20.7332,20.8454,20.7332,20.8256,29700.0
2008-11-13 10:30:00,31.56,31.66,31.37,31.41,33800.0,20.8256,20.8916,20.7002,20.7266,33800.0
2008-11-13 10:35:00,31.38,31.42,31.17,31.21,42600.0,20.7068,20.7332,20.5683,20.5947,42600.0
2008-11-13 10:40:00,31.21,31.29,31.09,31.09,28700.0,20.5947,20.6475,20.5155,20.5155,28700.0
2008-11-13 10:45:00,31.09,31.09,30.86,30.87,30600.0,20.5155,20.5155,20.3637,20.3703,30600.0
2008-11-13 10:50:00,30.88,31.08,30.87,31.08,26700.0,20.3769,20.5089,20.3703,20.5089,26700.0
2008-11-13 10:55:00,31.07,31.13,31.03,31.13,20800.0,20.5023,20.5419,20.4759,20.5419,20800.0
2008-11-13 11:00:00,31.14,31.24,31.04,31.21,29000.0,20.5485,20.6145,20.4825,20.5947,29000.0
2008-11-13 11:05:00,31.19,31.23,30.97,31.0,62300.0,20.5815,20.6079,20.4363,20.4561,62300.0
2008-11-13 11:10:00,30.99,31.19,30.97,31.18,27400.0,20.4495,20.5815,20.4363,20.5749,27400.0
2008-11-13 11:15:00,31.17,31.17,31.0,31.04,13700.0,20.5683,20.5683,20.4561,20.4825,13700.0
2008-11-13 11:20:00,31.03,31.24,30.97,31.24,38000.0,20.4759,20.6145,20.4363,20.6145,38000.0
2008-11-13 11:25:00,31.25,31.48,31.25,31.47,42400.0,20.6211,20.7728,20.6211,20.7662,42400.0
2008-11-13 11:30:00,31.46,31.52,31.31,31.36,22700.0,20.7596,20.7992,20.6606,20.6936,22700.0
2008-11-13 11:35:00,31.36,31.4,31.15,31.16,20000.0,20.6936,20.72,20.5551,20.5617,20000.0
2008-11-13 11:40:00,31.17,31.29,31.16,31.19,27600.0,20.5683,20.6475,20.5617,20.5815,27600.0
2008-11-13 11:45:00,31.19,31.39,31.18,31.32,16200.0,20.5815,20.7134,20.5749,20.6672,16200.0
2008-11-13 11:50:00,31.33,31.41,31.22,31.22,8500.0,20.6738,20.7266,20.6013,20.6013,8500.0
2008-11-13 11:55:00,31.2,31.27,31.11,31.15,19900.0,20.5881,20.6343,20.5287,20.5551,19900.0
2008-11-13 12:00:00,31.15,31.3,31.15,31.24,17200.0,20.5551,20.654,20.5551,20.6145,17200.0
2008-11-13 12:05:00,31.24,31.39,31.21,31.36,29600.0,20.6145,20.7134,20.5947,20.6936,29600.0
2008-11-13 12:10:00,31.34,31.36,31.12,31.12,15800.0,20.6804,20.6936,20.5353,20.5353,15800.0
2008-11-13 12:15:00,31.12,31.12,30.97,30.99,34400.0,20.5353,20.5353,20.4363,20.4495,34400.0
2008-11-13 12:20:00,30.99,31.01,30.88,30.98,30700.0,20.4495,20.4627,20.3769,20.4429,30700.0
2008-11-13 12:25:00,30.98,31.01,30.88,30.91,17400.0,20.4429,20.4627,20.3769,20.3967,17400.0
2008-11-13 12:30:00,30.91,30.96,30.85,30.93,17800.0,20.3967,20.4297,20.3571,20.4099,17800.0
2008-11-13 12:35:00,30.95,30.95,30.86,30.89,10700.0,20.4231,20.4231,20.3637,20.3835,10700.0
2008-11-13 12:40:00,30.88,30.92,30.8,30.8,12600.0,20.3769,20.4033,20.3241,20.3241,12600.0
2008-11-13 12:45:00,30.83,30.85,30.6,30.61,24500.0,20.3439,20.3571,20.1921,20.1987,24500.0
2008-11-13 12:50:00,30.6,30.61,30.37,30.47,48500.0,20.1921,20.1987,20.0404,20.1064,48500.0
2008-11-13 12:55:00,30.48,30.53,30.01,30.01,64700.0,20.113,20.1459,19.8028,19.8028,64700.0
2008-11-13 13:00:00,30.03,30.2,30.0,30.02,58600.0,19.816,19.9282,19.7962,19.8094,58600.0
2008-11-13 13:05:00,30.04,30.31,30.02,30.3,41700.0,19.8226,20.0008,19.8094,19.9942,41700.0
2008-11-13 13:10:00,30.3,30.34,30.2,30.3,63200.0,19.9942,20.0206,19.9282,19.9942,63200.0
2008-11-13 13:15:00,30.3,30.59,30.28,30.49,100400.0,19.9942,20.1855,19.981,20.1196,100400.0
2008-11-13 13:20:00,30.5,30.52,30.3,30.31,58500.0,20.1262,20.1393,19.9942,20.0008,58500.0
2008-11-13 13:25:00,30.31,30.64,30.27,30.63,35700.0,20.0008,20.2185,19.9744,20.2119,35700.0
2008-11-13 13:30:00,30.64,30.81,30.63,30.71,69700.0,20.2185,20.3307,20.2119,20.2647,69700.0
2008-11-13 13:35:00,30.72,31.11,30.66,31.05,72200.0,20.2713,20.5287,20.2317,20.4891,72200.0
2008-11-13 13:40:00,31.06,31.33,31.02,31.32,65600.0,20.4957,20.6738,20.4693,20.6672,65600.0
2008-11-13 13:45:00,31.34,31.59,31.01,31.04,64000.0,20.6804,20.8454,20.4627,20.4825,64000.0
2008-11-13 13:50:00,31.04,31.78,31.01,31.65,113100.0,20.4825,20.9708,20.4627,20.885,113100.0
2008-11-13 13:55:00,31.65,31.66,31.18,31.2,95800.0,20.885,20.8916,20.5749,20.5881,95800.0
2008-11-13 14:00:00,31.18,31.41,31.14,31.27,86700.0,20.5749,20.7266,20.5485,20.6343,86700.0
2008-11-13 14:05:00,31.27,31.47,31.17,31.41,73400.0,20.6343,20.7662,20.5683,20.7266,73400.0
2008-11-13 14:10:00,31.42,31.63,31.37,31.44,67600.0,20.7332,20.8718,20.7002,20.7464,67600.0
2008-11-13 14:15:00,31.42,31.71,31.31,31.31,60400.0,20.7332,20.9246,20.6606,20.6606,60400.0
2008-11-13 14:20:00,31.32,31.81,31.32,31.78,51900.0,20.6672,20.9906,20.6672,20.9708,51900.0
2008-11-13 14:25:00,31.76,32.17,31.67,32.01,66500.0,20.9576,21.2281,20.8982,21.1226,66500.0
2008-11-13 14:30:00,32.02,32.15,31.79,31.79,52700.0,21.1292,21.2149,20.9774,20.9774,52700.0
2008-11-13 14:35:00,31.78,32.35,31.78,32.32,91100.0,20.9708,21.3469,20.9708,21.3271,91100.0
2008-11-13 14:40:00,32.31,32.37,32.18,32.34,41300.0,21.3205,21.3601,21.2347,21.3403,41300.0
2008-11-13 14:45:00,32.33,32.59,32.33,32.52,69900.0,21.3337,21.5053,21.3337,21.4591,69900.0
2008-11-13 14:50:00,32.54,32.74,32.38,32.4,114300.0,21.4723,21.6043,21.3667,21.3799,114300.0
2008-11-13 14:55:00,32.4,32.48,32.26,32.27,48900.0,21.3799,21.4327,21.2875,21.2941,48900.0
2008-11-13 15:00:00,32.28,32.42,32.04,32.04,79600.0,21.3007,21.3931,21.1424,21.1424,79600.0
2008-11-13 15:05:00,32.03,32.15,31.65,31.75,91400.0,21.1358,21.2149,20.885,20.951,91400.0
2008-11-13 15:10:00,31.76,32.21,31.75,32.09,88300.0,20.9576,21.2545,20.951,21.1754,88300.0
2008-11-13 15:15:00,32.08,32.34,31.95,32.23,75500.0,21.1688,21.3403,21.083,21.2677,75500.0
2008-11-13 15:20:00,32.25,32.58,32.13,32.56,104400.0,21.2809,21.4987,21.2017,21.4855,104400.0
2008-11-13 15:25:00,32.58,32.82,32.48,32.82,71500.0,21.4987,21.6571,21.4327,21.6571,71500.0
2008-11-13 15:30:00,32.81,33.18,32.72,33.05,96600.0,21.6505,21.8946,21.5911,21.8088,96600.0
2008-11-13 15:35:00,33.04,33.11,32.88,32.91,77100.0,21.8022,21.8484,21.6967,21.7164,77100.0
2008-11-13 15:40:00,32.91,33.24,32.91,33.24,116600.0,21.7164,21.9342,21.7164,21.9342,116600.0
2008-11-13 15:45:00,33.24,33.33,33.11,33.11,88300.0,21.9342,21.9936,21.8484,21.8484,88300.0
2008-11-13 15:50:00,33.1,33.52,33.07,33.5,99300.0,21.8418,22.119,21.822,22.1058,99300.0
2008-11-13 15:55:00,33.51,33.95,33.49,33.83,135700.0,22.1124,22.4027,22.0992,22.3235,135700.0
2008-11-14 09:30:00,33.15,33.15,32.73,32.92,59200.0,21.8748,21.8748,21.5977,21.723,59200.0
2008-11-14 09:35:00,32.92,33.02,32.85,32.9,51000.0,21.723,21.789,21.6769,21.7098,51000.0
2008-11-14 09:40:00,32.9,33.16,32.86,33.16,50000.0,21.7098,21.8814,21.6835,21.8814,50000.0
2008-11-14 09:45:00,33.19,33.26,32.93,32.93,43900.0,21.9012,21.9474,21.7296,21.7296,43900.0
2008-11-14 09:50:00,32.93,33.05,32.88,33.0,34400.0,21.7296,21.8088,21.6967,21.7758,34400.0
2008-11-14 09:55:00,33.02,33.23,33.0,33.22,31500.0,21.789,21.9276,21.7758,21.921,31500.0
2008-11-14 10:00:00,33.22,33.35,33.18,33.18,30900.0,21.921,22.0068,21.8946,21.8946,30900.0
2008-11-14 10:05:00,33.18,33.19,32.77,32.85,46600.0,21.8946,21.9012,21.6241,21.6769,46600.0
2008-11-14 10:10:00,32.84,32.85,32.65,32.68,55700.0,21.6703,21.6769,21.5449,21.5647,55700.0
2008-11-14 10:15:00,32.66,32.87,32.56,32.57,31200.0,21.5515,21.6901,21.4855,21.4921,31200.0
2008-11-14 10:20:00,32.55,32.67,32.5,32.58,28700.0,21.4789,21.5581,21.4459,21.4987,28700.0
2008-11-14 10:25:00,32.55,32.69,32.51,32.63,20400.0,21.4789,21.5713,21.4525,21.5317,20400.0
2008-11-14 10:30:00,32.6,32.61,32.44,32.51,20600.0,21.5119,21.5185,21.4063,21.4525,20600.0
2008-11-14 10:35:00,32.5,32.7,32.34,32.37,39800.0,21.4459,21.5779,21.3403,21.3601,39800.0
2008-11-14 10:40:00,32.38,32.43,32.24,32.4,38700.0,21.3667,21.3997,21.2743,21.3799,38700.0
2008-11-14 10:45:00,32.39,32.61,32.3,32.61,26700.0,21.3733,21.5185,21.3139,21.5185,26700.0
2008-11-14 10:50:00,32.64,32.75,32.46,32.53,43300.0,21.5383,21.6109,21.4195,21.4657,43300.0
2008-11-14 10:55:00,32.54,32.6,32.49,32.51,19000.0,21.4723,21.5119,21.4393,21.4525,19000.0
2008-11-14 11:00:00,32.52,32.52,32.28,32.33,32500.0,21.4591,21.4591,21.3007,21.3337,32500.0
2008-11-14 11:05:00,32.32,32.43,32.25,32.36,17800.0,21.3271,21.3997,21.2809,21.3535,17800.0
2008-11-14 11:10:00,32.36,32.52,32.29,32.49,18600.0,21.3535,21.4591,21.3073,21.4393,18600.0
2008-11-14 11:15:00,32.5,32.64,32.49,32.6,27600.0,21.4459,21.5383,21.4393,21.5119,27600.0
2008-11-14 11:20:00,32.62,32.62,32.38,32.39,19100.0,21.5251,21.5251,21.3667,21.3733,19100.0
2008-11-14 11:25:00,32.38,32.47,32.24,32.24,29500.0,21.3667,21.4261,21.2743,21.2743,29500.0
2008-11-14 11:30:00,32.21,32.22,32.09,32.1,36600.0,21.2545,21.2611,21.1754,21.1819,36600.0
2008-11-14 11:35:00,32.09,32.25,32.02,32.07,31000.0,21.1754,21.2809,21.1292,21.1622,31000.0
2008-11-14 11:40:00,32.07,32.08,31.89,31.93,37300.0,21.1622,21.1688,21.0434,21.0698,37300.0
2008-11-14 11:45:00,31.92,32.06,31.89,32.06,32800.0,21.0632,21.1556,21.0434,21.1556,32800.0
2008-11-14 11:50:00,32.08,32.21,32.08,32.14,30800.0,21.1688,21.2545,21.1688,21.2083,30800.0
2008-11-14 11:55:00,32.14,32.19,31.91,31.92,22900.0,21.2083,21.2413,21.0566,21.0632,22900.0
2008-11-14 12:00:00,31.93,31.93,31.75,31.75,28900.0,21.0698,21.0698,20.951,20.951,28900.0
2008-11-14 12:05:00,31.75,31.84,31.62,31.84,29400.0,20.951,21.0104,20.8652,21.0104,29400.0
2008-11-14 12:10:00,31.83,31.85,31.7,31.83,17500.0,21.0038,21.017,20.918,21.0038,17500.0
2008-11-14 12:15:00,31.83,31.84,31.64,31.67,19000.0,21.0038,21.0104,20.8784,20.8982,19000.0
2008-11-14 12:20:00,31.69,31.92,31.66,31.85,16600.0,20.9114,21.0632,20.8916,21.017,16600.0
2008-11-14 12:25:00,31.85,31.94,31.78,31.94,13700.0,21.017,21.0764,20.9708,21.0764,13700.0
2008-11-14 12:30:00,31.95,31.98,31.79,31.83,18400.0,21.083,21.1028,20.9774,21.0038,18400.0
2008-11-14 12:35:00,31.81,32.22,31.8,32.22,18600.0,20.9906,21.2611,20.984,21.2611,18600.0
2008-11-14 12:40:00,32.23,32.24,32.1,32.18,12300.0,21.2677,21.2743,21.1819,21.2347,12300.0
2008-11-14 12:45:00,32.19,32.33,32.08,32.1,21400.0,21.2413,21.3337,21.1688,21.1819,21400.0
2008-11-14 12:50:00,32.1,32.2,32.08,32.11,15100.0,21.1819,21.2479,21.1688,21.1885,15100.0
2008-11-14 12:55:00,32.08,32.36,32.08,32.28,21800.0,21.1688,21.3535,21.1688,21.3007,21800.0
2008-11-14 13:00:00,32.25,32.25,31.99,32.01,19500.0,21.2809,21.2809,21.1094,21.1226,19500.0
2008-11-14 13:05:00,31.99,32.04,31.96,32.02,11000.0,21.1094,21.1424,21.0896,21.1292,11000.0
2008-11-14 13:10:00,32.01,32.01,31.82,31.84,15000.0,21.1226,21.1226,20.9972,21.0104,15000.0
2008-11-14 13:15:00,31.84,32.07,31.78,32.06,18800.0,21.0104,21.1622,20.9708,21.1556,18800.0
2008-11-14 13:20:00,32.07,32.07,31.84,32.04,17500.0,21.1622,21.1622,21.0104,21.1424,17500.0
2008-11-14 13:25:00,32.04,32.41,32.04,32.4,34100.0,21.1424,21.3865,21.1424,21.3799,34100.0
2008-11-14 13:30:00,32.4,32.53,32.34,32.35,24500.0,21.3799,21.4657,21.3403,21.3469,24500.0
2008-11-14 13:35:00,32.34,32.34,32.19,32.25,13000.0,21.3403,21.3403,21.2413,21.2809,13000.0
2008-11-14 13:40:00,32.26,32.36,32.15,32.15,20400.0,21.2875,21.3535,21.2149,21.2149,20400.0
2008-11-14 13:45:00,32.13,32.15,31.97,32.15,18700.0,21.2017,21.2149,21.0962,21.2149,18700.0
2008-11-14 13:50:00,32.15,32.39,32.15,32.25,15200.0,21.2149,21.3733,21.2149,21.2809,15200.0
2008-11-14 13:55:00,32.23,32.44,32.22,32.26,39800.0,21.2677,21.4063,21.2611,21.2875,39800.0
2008-11-14 14:00:00,32.26,32.45,32.15,32.45,50100.0,21.2875,21.4129,21.2149,21.4129,50100.0
2008-11-14 14:05:00,32.45,32.75,32.45,32.69,84100.0,21.4129,21.6109,21.4129,21.5713,84100.0
2008-11-14 14:10:00,32.68,32.8,32.66,32.73,104800.0,21.5647,21.6439,21.5515,21.5977,104800.0
2008-11-14 14:15:00,32.76,33.13,32.73,33.12,95000.0,21.6175,21.8616,21.5977,21.855,95000.0
2008-11-14 14:20:00,33.14,33.17,32.96,33.06,73300.0,21.8682,21.888,21.7494,21.8154,73300.0
2008-11-14 14:25:00,33.07,33.27,32.88,32.88,50400.0,21.822,21.954,21.6967,21.6967,50400.0
2008-11-14 14:30:00,32.89,32.95,32.67,32.79,43100.0,21.7032,21.7428,21.5581,21.6373,43100.0
2008-11-14 14:35:00,32.8,33.09,32.73,33.0,39300.0,21.6439,21.8352,21.5977,21.7758,39300.0
2008-11-14 14:40:00,32.99,33.37,32.99,33.3,56900.0,21.7692,22.02,21.7692,21.9738,56900.0
2008-11-14 14:45:00,33.3,33.41,33.01,33.05,64900.0,21.9738,22.0464,21.7824,21.8088,64900.0
2008-11-14 14:50:00,33.04,33.26,32.94,33.2,71800.0,21.8022,21.9474,21.7362,21.9078,71800.0
2008-11-14 14:55:00,33.17,33.59,33.17,33.55,67000.0,21.888,22.1652,21.888,22.1388,67000.0
2008-11-14 15:00:00,33.58,33.8,33.36,33.36,75800.0,22.1586,22.3037,22.0134,22.0134,75800.0
2008-11-14 15:05:00,33.38,33.6,33.25,33.55,77600.0,22.0266,22.1718,21.9408,22.1388,77600.0
2008-11-14 15:10:00,33.52,33.62,33.3,33.51,60100.0,22.119,22.185,21.9738,22.1124,60100.0
2008-11-14 15:15:00,33.51,33.69,33.19,33.23,55900.0,22.1124,22.2311,21.9012,21.9276,55900.0
2008-11-14 15:20:00,33.21,33.39,33.11,33.35,89000.0,21.9144,22.0332,21.8484,22.0068,89000.0
2008-11-14 15:25:00,33.35,33.41,33.0,33.06,97100.0,22.0068,22.0464,21.7758,21.8154,97100.0
2008-11-14 15:30:00,33.04,33.06,32.35,32.42,80200.0,21.8022,21.8154,21.3469,21.3931,80200.0
2008-11-14 15:35:00,32.41,32.64,32.4,32.55,122100.0,21.3865,21.5383,21.3799,21.4789,122100.0
2008-11-14 15:40:00,32.57,32.57,32.23,32.39,137800.0,21.4921,21.4921,21.2677,21.3733,137800.0
2008-11-14 15:45:00,32.41,32.64,32.39,32.41,117400.0,21.3865,21.5383,21.3733,21.3865,117400.0
2008-11-14 15:50:00,32.41,32.5,32.19,32.19,145200.0,21.3865,21.4459,21.2413,21.2413,145200.0
2008-11-14 15:55:00,32.19,32.2,31.62,31.8,227800.0,21.2413,21.2479,20.8652,20.984,227800.0
2008-11-17 09:30:00,31.46,32.39,31.46,32.16,111700.0,20.7596,21.3733,20.7596,21.2215,111700.0
2008-11-17 09:35:00,32.18,32.37,31.87,31.9,67800.0,21.2347,21.3601,21.0302,21.05,67800.0
2008-11-17 09:40:00,31.9,31.98,31.69,31.87,41900.0,21.05,21.1028,20.9114,21.0302,41900.0
2008-11-17 09:45:00,31.83,32.03,31.73,31.99,58900.0,21.0038,21.1358,20.9378,21.1094,58900.0
2008-11-17 09:50:00,31.99,32.24,31.96,32.1,57200.0,21.1094,21.2743,21.0896,21.1819,57200.0
2008-11-17 09:55:00,32.1,32.22,32.05,32.13,20800.0,21.1819,21.2611,21.149,21.2017,20800.0
2008-11-17 10:00:00,32.14,32.14,31.79,31.86,34000.0,21.2083,21.2083,20.9774,21.0236,34000.0
2008-11-17 10:05:00,31.89,31.89,31.66,31.77,48400.0,21.0434,21.0434,20.8916,20.9642,48400.0
2008-11-17 10:10:00,31.78,31.79,31.52,31.53,45400.0,20.9708,20.9774,20.7992,20.8058,45400.0
2008-11-17 10:15:00,31.55,31.56,31.23,31.23,65900.0,20.819,20.8256,20.6079,20.6079,65900.0
2008-11-17 10:20:00,31.23,31.23,31.11,31.19,73300.0,20.6079,20.6079,20.5287,20.5815,73300.0
2008-11-17 10:25:00,31.21,31.31,31.03,31.29,75200.0,20.5947,20.6606,20.4759,20.6475,75200.0
2008-11-17 10:30:00,31.29,31.41,31.15,31.41,67900.0,20.6475,20.7266,20.5551,20.7266,67900.0
2008-11-17 10:35:00,31.43,31.53,31.3,31.4,36200.0,20.7398,20.8058,20.654,20.72,36200.0
2008-11-17 10:40:00,31.39,31.4,31.21,31.36,39300.0,20.7134,20.72,20.5947,20.6936,39300.0
2008-11-17 10:45:00,31.38,31.38,31.23,31.33,65000.0,20.7068,20.7068,20.6079,20.6738,65000.0
2008-11-17 10:50:00,31.35,31.43,31.27,31.33,28700.0,20.687,20.7398,20.6343,20.6738,28700.0
2008-11-17 10:55:00,31.32,31.46,31.27,31.39,42900.0,20.6672,20.7596,20.6343,20.7134,42900.0
2008-11-17 11:00:00,31.41,31.76,31.4,31.74,47500.0,20.7266,20.9576,20.72,20.9444,47500.0
2008-11-17 11:05:00,31.74,31.82,31.71,31.74,44000.0,20.9444,20.9972,20.9246,20.9444,44000.0
2008-11-17 11:10:00,31.75,31.87,31.72,31.75,45900.0,20.951,21.0302,20.9312,20.951,45900.0
2008-11-17 11:15:00,31.75,31.8,31.69,31.79,18100.0,20.951,20.984,20.9114,20.9774,18100.0
2008-11-17 11:20:00,31.8,31.83,31.74,31.76,34400.0,20.984,21.0038,20.9444,20.9576,34400.0
2008-11-17 11:25:00,31.77,31.86,31.73,31.79,41100.0,20.9642,21.0236,20.9378,20.9774,41100.0
2008-11-17 11:30:00,31.79,31.94,31.77,31.92,33000.0,20.9774,21.0764,20.9642,21.0632,33000.0
2008-11-17 11:35:00,31.95,32.1,31.87,32.04,42000.0,21.083,21.1819,21.0302,21.1424,42000.0
2008-11-17 11:40:00,32.04,32.04,31.79,31.84,67600.0,21.1424,21.1424,20.9774,21.0104,67600.0
2008-11-17 11:45:00,31.82,32.23,31.82,32.21,52600.0,20.9972,21.2677,20.9972,21.2545,52600.0
2008-11-17 11:50:00,32.22,32.52,32.21,32.49,69500.0,21.2611,21.4591,21.2545,21.4393,69500.0
2008-11-17 11:55:00,32.5,32.68,32.4,32.53,50900.0,21.4459,21.5647,21.3799,21.4657,50900.0
2008-11-17 12:00:00,32.53,32.65,32.46,32.55,40400.0,21.4657,21.5449,21.4195,21.4789,40400.0
2008-11-17 12:05:00,32.56,32.6,32.44,32.54,72800.0,21.4855,21.5119,21.4063,21.4723,72800.0
2008-11-17 12:10:00,32.54,32.57,32.42,32.55,45500.0,21.4723,21.4921,21.3931,21.4789,45500.0
2008-11-17 12:15:00,32.56,32.64,32.49,32.58,31700.0,21.4855,21.5383,21.4393,21.4987,31700.0
2008-11-17 12:20:00,32.6,32.87,32.53,32.78,60900.0,21.5119,21.6901,21.4657,21.6307,60900.0
2008-11-17 12:25:00,32.78,32.88,32.71,32.86,64600.0,21.6307,21.6967,21.5845,21.6835,64600.0
2008-11-17 12:30:00,32.84,32.92,32.77,32.87,35700.0,21.6703,21.723,21.6241,21.6901,35700.0
2008-11-17 12:35:00,32.86,32.86,32.47,32.52,34500.0,21.6835,21.6835,21.4261,21.4591,34500.0
2008-11-17 12:40:00,32.51,32.61,32.48,32.58,20700.0,21.4525,21.5185,21.4327,21.4987,20700.0
2008-11-17 12:45:00,32.58,32.9,32.57,32.81,45600.0,21.4987,21.7098,21.4921,21.6505,45600.0
2008-11-17 12:50:00,32.81,32.86,32.78,32.79,96000.0,21.6505,21.6835,21.6307,21.6373,96000.0
2008-11-17 12:55:00,32.8,32.81,32.63,32.67,129000.0,21.6439,21.6505,21.5317,21.5581,129000.0
2008-11-17 13:00:00,32.66,32.71,32.57,32.59,69200.0,21.5515,21.5845,21.4921,21.5053,69200.0
2008-11-17 13:05:00,32.58,32.63,32.48,32.53,39500.0,21.4987,21.5317,21.4327,21.4657,39500.0
2008-11-17 13:10:00,32.55,32.57,32.45,32.55,33500.0,21.4789,21.4921,21.4129,21.4789,33500.0
2008-11-17 13:15:00,32.56,32.56,32.3,32.36,45600.0,21.4855,21.4855,21.3139,21.3535,45600.0
2008-11-17 13:20:00,32.39,32.4,32.25,32.25,43500.0,21.3733,21.3799,21.2809,21.2809,43500.0
2008-11-17 13:25:00,32.24,32.44,32.24,32.41,57300.0,21.2743,21.4063,21.2743,21.3865,57300.0
2008-11-17 13:30:00,32.4,32.4,32.18,32.2,56100.0,21.3799,21.3799,21.2347,21.2479,56100.0
2008-11-17 13:35:00,32.19,32.21,32.02,32.15,34300.0,21.2413,21.2545,21.1292,21.2149,34300.0
2008-11-17 13:40:00,32.15,32.21,32.1,32.18,52500.0,21.2149,21.2545,21.1819,21.2347,52500.0
2008-11-17 13:45:00,32.18,32.34,32.18,32.33,43300.0,21.2347,21.3403,21.2347,21.3337,43300.0
2008-11-17 13:50:00,32.32,32.53,32.3,32.51,83900.0,21.3271,21.4657,21.3139,21.4525,83900.0
2008-11-17 13:55:00,32.51,32.75,32.51,32.64,90600.0,21.4525,21.6109,21.4525,21.5383,90600.0
2008-11-17 14:00:00,32.63,32.64,32.31,32.41,51200.0,21.5317,21.5383,21.3205,21.3865,51200.0
2008-11-17 14:05:00,32.4,32.81,32.38,32.8,95000.0,21.3799,21.6505,21.3667,21.6439,95000.0
2008-11-17 14:10:00,32.79,33.02,32.76,32.95,78100.0,21.6373,21.789,21.6175,21.7428,78100.0
2008-11-17 14:15:00,32.95,32.97,32.78,32.85,53900.0,21.7428,21.756,21.6307,21.6769,53900.0
2008-11-17 14:20:00,32.82,33.0,32.63,32.68,80300.0,21.6571,21.7758,21.5317,21.5647,80300.0
2008-11-17 14:25:00,32.69,32.85,32.62,32.65,132000.0,21.5713,21.6769,21.5251,21.5449,132000.0
2008-11-17 14:30:00,32.66,32.83,32.62,32.79,95200.0,21.5515,21.6637,21.5251,21.6373,95200.0
2008-11-17 14:35:00,32.77,33.21,32.77,33.15,110900.0,21.6241,21.9144,21.6241,21.8748,110900.0
2008-11-17 14:40:00,33.14,33.22,33.03,33.18,88100.0,21.8682,21.921,21.7956,21.8946,88100.0
2008-11-17 14:45:00,33.16,33.16,32.82,32.82,80600.0,21.8814,21.8814,21.6571,21.6571,80600.0
2008-11-17 14:50:00,32.8,32.85,32.69,32.77,72900.0,21.6439,21.6769,21.5713,21.6241,72900.0
2008-11-17 14:55:00,32.77,32.88,32.58,32.6,76700.0,21.6241,21.6967,21.4987,21.5119,76700.0
2008-11-17 15:00:00,32.61,32.88,32.5,32.83,83300.0,21.5185,21.6967,21.4459,21.6637,83300.0
2008-11-17 15:05:00,32.85,32.88,32.65,32.81,68000.0,21.6769,21.6967,21.5449,21.6505,68000.0
2008-11-17 15:10:00,32.8,32.8,32.53,32.76,85400.0,21.6439,21.6439,21.4657,21.6175,85400.0
2008-11-17 15:15:00,32.75,32.96,32.75,32.8,64600.0,21.6109,21.7494,21.6109,21.6439,64600.0
2008-11-17 15:20:00,32.79,32.87,32.66,32.69,72000.0,21.6373,21.6901,21.5515,21.5713,72000.0
2008-11-17 15:25:00,32.69,32.81,32.61,32.78,110300.0,21.5713,21.6505,21.5185,21.6307,110300.0
2008-11-17 15:30:00,32.78,32.88,32.54,32.56,109400.0,21.6307,21.6967,21.4723,21.4855,109400.0
2008-11-17 15:35:00,32.55,32.62,32.26,32.37,94800.0,21.4789,21.5251,21.2875,21.3601,94800.0
2008-11-17 15:40:00,32.37,32.49,32.26,32.42,192000.0,21.3601,21.4393,21.2875,21.3931,192000.0
2008-11-17 15:45:00,32.43,32.48,32.3,32.32,112200.0,21.3997,21.4327,21.3139,21.3271,112200.0
2008-11-17 15:50:00,32.31,32.41,32.13,32.14,177900.0,21.3205,21.3865,21.2017,21.2083,177900.0
2008-11-17 15:55:00,32.14,32.31,32.08,32.24,416200.0,21.2083,21.3205,21.1688,21.2743,416200.0
2008-11-18 09:30:00,31.99,31.99,31.52,31.71,48300.0,21.1094,21.1094,20.7992,20.9246,48300.0
2008-11-18 09:35:00,31.73,32.23,31.73,32.17,34600.0,20.9378,21.2677,20.9378,21.2281,34600.0
2008-11-18 09:40:00,32.2,32.3,32.2,32.23,33800.0,21.2479,21.3139,21.2479,21.2677,33800.0
2008-11-18 09:45:00,32.23,32.42,32.12,32.4,58800.0,21.2677,21.3931,21.1951,21.3799,58800.0
2008-11-18 09:50:00,32.42,32.44,32.2,32.21,62500.0,21.3931,21.4063,21.2479,21.2545,62500.0
2008-11-18 09:55:00,32.2,32.33,32.05,32.31,61600.0,21.2479,21.3337,21.149,21.3205,61600.0
2008-11-18 10:00:00,32.31,32.32,32.14,32.21,42700.0,21.3205,21.3271,21.2083,21.2545,42700.0
2008-11-18 10:05:00,32.22,32.31,32.19,32.25,36100.0,21.2611,21.3205,21.2413,21.2809,36100.0
2008-11-18 10:10:00,32.27,32.65,32.24,32.43,97200.0,21.2941,21.5449,21.2743,21.3997,97200.0
2008-11-18 10:15:00,32.43,32.87,32.34,32.84,67600.0,21.3997,21.6901,21.3403,21.6703,67600.0
2008-11-18 10:20:00,32.84,32.92,32.6,32.6,81800.0,21.6703,21.723,21.5119,21.5119,81800.0
2008-11-18 10:25:00,32.59,32.98,32.56,32.98,30100.0,21.5053,21.7626,21.4855,21.7626,30100.0
2008-11-18 10:30:00,32.98,32.98,32.85,32.9,28900.0,21.7626,21.7626,21.6769,21.7098,28900.0
2008-11-18 10:35:00,32.89,32.89,32.63,32.74,22100.0,21.7032,21.7032,21.5317,21.6043,22100.0
2008-11-18 10:40:00,32.75,32.9,32.69,32.73,32500.0,21.6109,21.7098,21.5713,21.5977,32500.0
2008-11-18 10:45:00,32.75,32.85,32.71,32.85,33700.0,21.6109,21.6769,21.5845,21.6769,33700.0
2008-11-18 10:50:00,32.84,32.88,32.73,32.83,28600.0,21.6703,21.6967,21.5977,21.6637,28600.0
2008-11-18 10:55:00,32.82,32.92,32.77,32.89,32200.0,21.6571,21.723,21.6241,21.7032,32200.0
2008-11-18 11:00:00,32.87,32.88,32.56,32.6,34900.0,21.6901,21.6967,21.4855,21.5119,34900.0
2008-11-18 11:05:00,32.59,32.74,32.57,32.67,31300.0,21.5053,21.6043,21.4921,21.5581,31300.0
2008-11-18 11:10:00,32.68,32.78,32.62,32.78,38800.0,21.5647,21.6307,21.5251,21.6307,38800.0
2008-11-18 11:15:00,32.77,32.9,32.76,32.88,49500.0,21.6241,21.7098,21.6175,21.6967,49500.0
2008-11-18 11:20:00,32.89,32.94,32.72,32.78,46400.0,21.7032,21.7362,21.5911,21.6307,46400.0
2008-11-18 11:25:00,32.77,32.9,32.76,32.87,39300.0,21.6241,21.7098,21.6175,21.6901,39300.0
2008-11-18 11:30:00,32.89,33.06,32.87,33.03,49300.0,21.7032,21.8154,21.6901,21.7956,49300.0
2008-11-18 11:35:00,33.05,33.24,33.04,33.13,22900.0,21.8088,21.9342,21.8022,21.8616,22900.0
2008-11-18 11:40:00,33.11,33.26,33.07,33.21,40600.0,21.8484,21.9474,21.822,21.9144,40600.0
2008-11-18 11:45:00,33.21,33.29,33.13,33.18,19700.0,21.9144,21.9672,21.8616,21.8946,19700.0
2008-11-18 11:50:00,33.19,33.47,33.17,33.35,39300.0,21.9012,22.086,21.888,22.0068,39300.0
2008-11-18 11:55:00,33.34,33.37,33.21,33.25,19400.0,22.0002,22.02,21.9144,21.9408,19400.0
2008-11-18 12:00:00,33.25,33.26,33.17,33.18,39700.0,21.9408,21.9474,21.888,21.8946,39700.0
2008-11-18 12:05:00,33.18,33.18,32.98,33.0,19800.0,21.8946,21.8946,21.7626,21.7758,19800.0
2008-11-18 12:10:00,32.99,33.05,32.98,33.0,18100.0,21.7692,21.8088,21.7626,21.7758,18100.0
2008-11-18 12:15:00,33.01,33.15,32.99,33.01,17400.0,21.7824,21.8748,21.7692,21.7824,17400.0
2008-11-18 12:20:00,33.02,33.03,32.82,32.85,38400.0,21.789,21.7956,21.6571,21.6769,38400.0
2008-11-18 12:25:00,32.86,32.9,32.77,32.85,24100.0,21.6835,21.7098,21.6241,21.6769,24100.0
2008-11-18 12:30:00,32.83,32.85,32.75,32.77,23500.0,21.6637,21.6769,21.6109,21.6241,23500.0
2008-11-18 12:35:00,32.78,32.79,32.7,32.74,15400.0,21.6307,21.6373,21.5779,21.6043,15400.0
2008-11-18 12:40:00,32.76,32.81,32.69,32.69,28800.0,21.6175,21.6505,21.5713,21.5713,28800.0
2008-11-18 12:45:00,32.68,32.69,32.56,32.66,24400.0,21.5647,21.5713,21.4855,21.5515,24400.0
2008-11-18 12:50:00,32.66,32.67,32.57,32.61,33000.0,21.5515,21.5581,21.4921,21.5185,33000.0
2008-11-18 12:55:00,32.63,32.67,32.59,32.61,21500.0,21.5317,21.5581,21.5053,21.5185,21500.0
2008-11-18 13:00:00,32.61,32.62,32.41,32.43,32600.0,21.5185,21.5251,21.3865,21.3997,32600.0
2008-11-18 13:05:00,32.45,32.45,32.3,32.36,39400.0,21.4129,21.4129,21.3139,21.3535,39400.0
2008-11-18 13:10:00,32.35,32.4,32.18,32.23,46800.0,21.3469,21.3799,21.2347,21.2677,46800.0
2008-11-18 13:15:00,32.21,32.31,32.18,32.26,66500.0,21.2545,21.3205,21.2347,21.2875,66500.0
2008-11-18 13:20:00,32.24,32.34,32.23,32.29,24500.0,21.2743,21.3403,21.2677,21.3073,24500.0
2008-11-18 13:25:00,32.28,32.39,32.28,32.38,32400.0,21.3007,21.3733,21.3007,21.3667,32400.0
2008-11-18 13:30:00,32.37,32.37,32.23,32.25,34200.0,21.3601,21.3601,21.2677,21.2809,34200.0
2008-11-18 13:35:00,32.25,32.28,31.94,31.99,39200.0,21.2809,21.3007,21.0764,21.1094,39200.0
2008-11-18 13:40:00,32.01,32.11,31.97,31.97,36700.0,21.1226,21.1885,21.0962,21.0962,36700.0
2008-11-18 13:45:00,31.97,32.01,31.75,31.8,30100.0,21.0962,21.1226,20.951,20.984,30100.0
2008-11-18 13:50:00,31.8,31.99,31.78,31.93,33900.0,20.984,21.1094,20.9708,21.0698,33900.0
2008-11-18 13:55:00,31.93,32.22,31.9,32.22,40300.0,21.0698,21.2611,21.05,21.2611,40300.0
2008-11-18 14:00:00,32.21,32.24,32.04,32.04,55800.0,21.2545,21.2743,21.1424,21.1424,55800.0
2008-11-18 14:05:00,32.06,32.06,31.82,31.95,48500.0,21.1556,21.1556,20.9972,21.083,48500.0
2008-11-18 14:10:00,31.93,32.21,31.89,32.18,59000.0,21.0698,21.2545,21.0434,21.2347,59000.0
2008-11-18 14:15:00,32.19,32.28,32.14,32.19,66600.0,21.2413,21.3007,21.2083,21.2413,66600.0
2008-11-18 14:20:00,32.19,32.39,32.12,32.29,52500.0,21.2413,21.3733,21.1951,21.3073,52500.0
2008-11-18 14:25:00,32.31,32.41,32.23,32.37,40700.0,21.3205,21.3865,21.2677,21.3601,40700.0
2008-11-18 14:30:00,32.35,32.35,32.05,32.08,44800.0,21.3469,21.3469,21.149,21.1688,44800.0
2008-11-18 14:35:00,32.07,32.2,32.02,32.12,25600.0,21.1622,21.2479,21.1292,21.1951,25600.0
2008-11-18 14:40:00,32.12,32.21,32.08,32.09,24900.0,21.1951,21.2545,21.1688,21.1754,24900.0
2008-11-18 14:45:00,32.1,32.1,31.7,31.72,49600.0,21.1819,21.1819,20.918,20.9312,49600.0
2008-11-18 14:50:00,31.73,31.8,31.68,31.78,34900.0,20.9378,20.984,20.9048,20.9708,34900.0
2008-11-18 14:55:00,31.78,32.0,31.74,31.91,57000.0,20.9708,21.116,20.9444,21.0566,57000.0
2008-11-18 15:00:00,31.93,32.03,31.8,31.84,59000.0,21.0698,21.1358,20.984,21.0104,59000.0
2008-11-18 15:05:00,31.83,32.41,31.8,32.37,88300.0,21.0038,21.3865,20.984,21.3601,88300.0
2008-11-18 15:10:00,32.4,32.55,32.17,32.18,92200.0,21.3799,21.4789,21.2281,21.2347,92200.0
2008-11-18 15:15:00,32.17,32.34,32.09,32.32,82100.0,21.2281,21.3403,21.1754,21.3271,82100.0
2008-11-18 15:20:00,32.31,32.65,32.29,32.51,124400.0,21.3205,21.5449,21.3073,21.4525,124400.0
2008-11-18 15:25:00,32.52,32.55,32.2,32.51,83200.0,21.4591,21.4789,21.2479,21.4525,83200.0
2008-11-18 15:30:00,32.49,32.5,32.16,32.33,106200.0,21.4393,21.4459,21.2215,21.3337,106200.0
2008-11-18 15:35:00,32.32,32.68,32.32,32.54,135700.0,21.3271,21.5647,21.3271,21.4723,135700.0
2008-11-18 15:40:00,32.56,32.91,32.55,32.68,215000.0,21.4855,21.7164,21.4789,21.5647,215000.0
2008-11-18 15:45:00,32.68,32.89,32.63,32.8,169900.0,21.5647,21.7032,21.5317,21.6439,169900.0
2008-11-18 15:50:00,32.81,32.92,32.69,32.77,162400.0,21.6505,21.723,21.5713,21.6241,162400.0
2008-11-18 15:55:00,32.77,32.87,32.76,32.8,235100.0,21.6241,21.6901,21.6175,21.6439,235100.0
2008-11-19 09:30:00,32.78,32.99,32.65,32.71,52000.0,21.6307,21.7692,21.5449,21.5845,52000.0
2008-11-19 09:35:00,32.69,33.07,32.69,33.0,68200.0,21.5713,21.822,21.5713,21.7758,68200.0
2008-11-19 09:40:00,33.03,33.16,32.79,32.96,69100.0,21.7956,21.8814,21.6373,21.7494,69100.0
2008-11-19 09:45:00,32.96,33.02,32.89,32.94,38900.0,21.7494,21.789,21.7032,21.7362,38900.0
2008-11-19 09:50:00,32.95,32.95,32.58,32.69,53800.0,21.7428,21.7428,21.4987,21.5713,53800.0
2008-11-19 09:55:00,32.69,32.97,32.66,32.97,91300.0,21.5713,21.756,21.5515,21.756,91300.0
2008-11-19 10:00:00,32.95,33.02,32.83,33.01,37400.0,21.7428,21.789,21.6637,21.7824,37400.0
2008-11-19 10:05:00,33.02,33.2,32.94,33.15,44800.0,21.789,21.9078,21.7362,21.8748,44800.0
2008-11-19 10:10:00,33.16,33.25,33.08,33.19,63200.0,21.8814,21.9408,21.8286,21.9012,63200.0
2008-11-19 10:15:00,33.19,33.31,33.01,33.01,53000.0,21.9012,21.9804,21.7824,21.7824,53000.0
2008-11-19 10:20:00,33.02,33.05,32.9,32.92,39200.0,21.789,21.8088,21.7098,21.723,39200.0
2008-11-19 10:25:00,32.91,32.99,32.8,32.97,47400.0,21.7164,21.7692,21.6439,21.756,47400.0
2008-11-19 10:30:00,32.97,32.98,32.74,32.79,46900.0,21.756,21.7626,21.6043,21.6373,46900.0
2008-11-19 10:35:00,32.83,32.84,32.49,32.49,54900.0,21.6637,21.6703,21.4393,21.4393,54900.0
2008-11-19 10:40:00,32.49,32.58,32.37,32.41,80200.0,21.4393,21.4987,21.3601,21.3865,80200.0
2008-11-19 10:45:00,32.39,32.39,32.17,32.27,106500.0,21.3733,21.3733,21.2281,21.2941,106500.0
2008-11-19 10:50:00,32.27,32.41,32.27,32.29,53700.0,21.2941,21.3865,21.2941,21.3073,53700.0
2008-11-19 10:55:00,32.27,32.28,32.05,32.11,33100.0,21.2941,21.3007,21.149,21.1885,33100.0
2008-11-19 11:00:00,32.11,32.27,32.1,32.24,23500.0,21.1885,21.2941,21.1819,21.2743,23500.0
2008-11-19 11:05:00,32.24,32.38,32.22,32.36,51400.0,21.2743,21.3667,21.2611,21.3535,51400.0
2008-11-19 11:10:00,32.37,32.42,32.29,32.31,44000.0,21.3601,21.3931,21.3073,21.3205,44000.0
2008-11-19 11:15:00,32.33,32.52,32.15,32.52,32700.0,21.3337,21.4591,21.2149,21.4591,32700.0
2008-11-19 11:20:00,32.52,32.56,32.24,32.24,32600.0,21.4591,21.4855,21.2743,21.2743,32600.0
2008-11-19 11:25:00,32.24,32.25,32.1,32.19,58400.0,21.2743,21.2809,21.1819,21.2413,58400.0
2008-11-19 11:30:00,32.2,32.28,32.15,32.23,77200.0,21.2479,21.3007,21.2149,21.2677,77200.0
2008-11-19 11:35:00,32.22,32.24,32.09,32.13,95200.0,21.2611,21.2743,21.1754,21.2017,95200.0
2008-11-19 11:40:00,32.14,32.19,31.88,32.03,100300.0,21.2083,21.2413,21.0368,21.1358,100300.0
2008-11-19 11:45:00,32.04,32.05,31.8,31.98,57900.0,21.1424,21.149,20.984,21.1028,57900.0
2008-11-19 11:50:00,31.98,32.29,31.98,32.25,45400.0,21.1028,21.3073,21.1028,21.2809,45400.0
2008-11-19 11:55:00,32.25,32.28,32.05,32.05,55000.0,21.2809,21.3007,21.149,21.149,55000.0
2008-11-19 12:00:00,32.04,32.1,31.99,32.07,32100.0,21.1424,21.1819,21.1094,21.1622,32100.0
2008-11-19 12:05:00,32.08,32.13,32.02,32.13,45200.0,21.1688,21.2017,21.1292,21.2017,45200.0
2008-11-19 12:10:00,32.14,32.14,31.93,32.1,44800.0,21.2083,21.2083,21.0698,21.1819,44800.0
2008-11-19 12:15:00,32.1,32.1,31.85,31.86,25900.0,21.1819,21.1819,21.017,21.0236,25900.0
2008-11-19 12:20:00,31.88,31.94,31.83,31.92,27200.0,21.0368,21.0764,21.0038,21.0632,27200.0
2008-11-19 12:25:00,31.91,31.98,31.8,31.88,23200.0,21.0566,21.1028,20.984,21.0368,23200.0
2008-11-19 12:30:00,31.9,31.97,31.85,31.95,22900.0,21.05,21.0962,21.017,21.083,22900.0
2008-11-19 12:35:00,31.93,32.01,31.82,31.98,34200.0,21.0698,21.1226,20.9972,21.1028,34200.0
2008-11-19 12:40:00,32.01,32.08,31.96,31.96,21900.0,21.1226,21.1688,21.0896,21.0896,21900.0
2008-11-19 12:45:00,31.97,32.02,31.9,31.92,30800.0,21.0962,21.1292,21.05,21.0632,30800.0
2008-11-19 12:50:00,31.91,31.96,31.79,31.83,43700.0,21.0566,21.0896,20.9774,21.0038,43700.0
2008-11-19 12:55:00,31.82,31.95,31.77,31.94,24500.0,20.9972,21.083,20.9642,21.0764,24500.0
2008-11-19 13:00:00,31.95,32.15,31.91,32.1,28600.0,21.083,21.2149,21.0566,21.1819,28600.0
2008-11-19 13:05:00,32.11,32.2,32.08,32.08,18200.0,21.1885,21.2479,21.1688,21.1688,18200.0
2008-11-19 13:10:00,32.08,32.17,32.03,32.14,18000.0,21.1688,21.2281,21.1358,21.2083,18000.0
2008-11-19 13:15:00,32.14,32.14,31.93,31.96,25300.0,21.2083,21.2083,21.0698,21.0896,25300.0
2008-11-19 13:20:00,31.99,32.01,31.85,31.89,22100.0,21.1094,21.1226,21.017,21.0434,22100.0
2008-11-19 13:25:00,31.9,31.92,31.72,31.74,30900.0,21.05,21.0632,20.9312,20.9444,30900.0
2008-11-19 13:30:00,31.74,31.79,31.63,31.64,53200.0,20.9444,20.9774,20.8718,20.8784,53200.0
2008-11-19 13:35:00,31.64,31.75,31.59,31.75,38200.0,20.8784,20.951,20.8454,20.951,38200.0
2008-11-19 13:40:00,31.75,31.78,31.69,31.74,25500.0,20.951,20.9708,20.9114,20.9444,25500.0
2008-11-19 13:45:00,31.73,31.9,31.71,31.82,24900.0,20.9378,21.05,20.9246,20.9972,24900.0
2008-11-19 13:50:00,31.83,32.05,31.74,32.05,26500.0,21.0038,21.149,20.9444,21.149,26500.0
2008-11-19 13:55:00,32.07,32.24,32.07,32.09,25700.0,21.1622,21.2743,21.1622,21.1754,25700.0
2008-11-19 14:00:00,32.1,32.1,31.85,31.88,60500.0,21.1819,21.1819,21.017,21.0368,60500.0
2008-11-19 14:05:00,31.87,31.94,31.69,31.94,42900.0,21.0302,21.0764,20.9114,21.0764,42900.0
2008-11-19 14:10:00,31.94,32.13,31.92,32.08,25100.0,21.0764,21.2017,21.0632,21.1688,25100.0
2008-11-19 14:15:00,32.08,32.1,31.88,31.88,32100.0,21.1688,21.1819,21.0368,21.0368,32100.0
2008-11-19 14:20:00,31.86,31.86,31.64,31.64,61900.0,21.0236,21.0236,20.8784,20.8784,61900.0
2008-11-19 14:25:00,31.65,32.01,31.64,31.82,62300.0,20.885,21.1226,20.8784,20.9972,62300.0
2008-11-19 14:30:00,31.81,31.9,31.66,31.67,50500.0,20.9906,21.05,20.8916,20.8982,50500.0
2008-11-19 14:35:00,31.64,31.67,31.52,31.55,45500.0,20.8784,20.8982,20.7992,20.819,45500.0
2008-11-19 14:40:00,31.56,31.85,31.55,31.85,73400.0,20.8256,21.017,20.819,21.017,73400.0
2008-11-19 14:45:00,31.86,32.26,31.82,32.03,60000.0,21.0236,21.2875,20.9972,21.1358,60000.0
2008-11-19 14:50:00,32.02,32.06,31.92,31.95,41900.0,21.1292,21.1556,21.0632,21.083,41900.0
2008-11-19 14:55:00,31.95,32.07,31.76,32.04,44100.0,21.083,21.1622,20.9576,21.1424,44100.0
2008-11-19 15:00:00,32.07,32.09,31.8,32.07,104700.0,21.1622,21.1754,20.984,21.1622,104700.0
2008-11-19 15:05:00,32.04,32.26,31.91,32.22,78400.0,21.1424,21.2875,21.0566,21.2611,78400.0
2008-11-19 15:10:00,32.19,32.23,32.01,32.05,65100.0,21.2413,21.2677,21.1226,21.149,65100.0
2008-11-19 15:15:00,32.06,32.08,31.69,31.71,78400.0,21.1556,21.1688,20.9114,20.9246,78400.0
2008-11-19 15:20:00,31.72,31.77,31.52,31.63,96300.0,20.9312,20.9642,20.7992,20.8718,96300.0
2008-11-19 15:25:00,31.6,31.83,31.52,31.76,91200.0,20.852,21.0038,20.7992,20.9576,91200.0
2008-11-19 15:30:00,31.76,31.84,31.52,31.84,73100.0,20.9576,21.0104,20.7992,21.0104,73100.0
2008-11-19 15:35:00,31.84,31.86,31.36,31.36,92700.0,21.0104,21.0236,20.6936,20.6936,92700.0
2008-11-19 15:40:00,31.36,31.51,31.08,31.13,149800.0,20.6936,20.7926,20.5089,20.5419,149800.0
2008-11-19 15:45:00,31.12,31.13,30.74,31.1,156200.0,20.5353,20.5419,20.2845,20.5221,156200.0
2008-11-19 15:50:00,31.1,31.14,30.94,31.02,136300.0,20.5221,20.5485,20.4165,20.4693,136300.0
2008-11-19 15:55:00,31.02,31.08,30.91,31.01,264400.0,20.4693,20.5089,20.3967,20.4627,264400.0
2008-11-20 09:30:00,30.56,31.07,30.39,30.73,73400.0,20.1657,20.5023,20.0536,20.2779,73400.0
2008-11-20 09:35:00,30.76,30.76,30.44,30.5,61700.0,20.2977,20.2977,20.0866,20.1262,61700.0
2008-11-20 09:40:00,30.47,30.49,30.17,30.19,78200.0,20.1064,20.1196,19.9084,19.9216,78200.0
2008-11-20 09:45:00,30.22,30.64,30.2,30.34,94300.0,19.9414,20.2185,19.9282,20.0206,94300.0
2008-11-20 09:50:00,30.36,30.54,30.18,30.18,82500.0,20.0338,20.1525,19.915,19.915,82500.0
2008-11-20 09:55:00,30.19,30.49,30.1,30.24,120200.0,19.9216,20.1196,19.8622,19.9546,120200.0
2008-11-20 10:00:00,30.23,30.31,29.97,30.02,158100.0,19.948,20.0008,19.7764,19.8094,158100.0
2008-11-20 10:05:00,30.01,30.41,29.98,30.36,96100.0,19.8028,20.0668,19.783,20.0338,96100.0
2008-11-20 10:10:00,30.33,30.44,30.25,30.36,67300.0,20.014,20.0866,19.9612,20.0338,67300.0
2008-11-20 10:15:00,30.35,30.39,30.05,30.18,89700.0,20.0272,20.0536,19.8292,19.915,89700.0
2008-11-20 10:20:00,30.17,30.38,30.13,30.29,92800.0,19.9084,20.047,19.882,19.9876,92800.0
2008-11-20 10:25:00,30.33,30.51,30.18,30.5,102000.0,20.014,20.1327,19.915,20.1262,102000.0
2008-11-20 10:30:00,30.49,30.77,30.46,30.57,76600.0,20.1196,20.3043,20.0998,20.1723,76600.0
2008-11-20 10:35:00,30.57,30.6,30.21,30.29,61100.0,20.1723,20.1921,19.9348,19.9876,61100.0
2008-11-20 10:40:00,30.29,30.99,30.26,30.98,74500.0,19.9876,20.4495,19.9678,20.4429,74500.0
2008-11-20 10:45:00,30.97,31.27,30.93,30.95,87000.0,20.4363,20.6343,20.4099,20.4231,87000.0
2008-11-20 10:50:00,30.95,30.95,30.73,30.9,86900.0,20.4231,20.4231,20.2779,20.3901,86900.0
2008-11-20 10:55:00,30.89,31.03,30.56,31.03,150200.0,20.3835,20.4759,20.1657,20.4759,150200.0
2008-11-20 11:00:00,31.04,31.32,31.02,31.26,75300.0,20.4825,20.6672,20.4693,20.6277,75300.0
2008-11-20 11:05:00,31.27,31.36,30.97,30.98,87800.0,20.6343,20.6936,20.4363,20.4429,87800.0
2008-11-20 11:10:00,30.98,31.33,30.8,31.24,50400.0,20.4429,20.6738,20.3241,20.6145,50400.0
2008-11-20 11:15:00,31.23,31.25,30.74,30.78,70800.0,20.6079,20.6211,20.2845,20.3109,70800.0
2008-11-20 11:20:00,30.81,30.81,30.65,30.67,77300.0,20.3307,20.3307,20.2251,20.2383,77300.0
2008-11-20 11:25:00,30.68,30.8,30.6,30.73,51100.0,20.2449,20.3241,20.1921,20.2779,51100.0
2008-11-20 11:30:00,30.7,30.7,30.39,30.55,47400.0,20.2581,20.2581,20.0536,20.1591,47400.0
2008-11-20 11:35:00,30.55,30.79,30.42,30.72,60200.0,20.1591,20.3175,20.0734,20.2713,60200.0
2008-11-20 11:40:00,30.72,30.91,30.61,30.91,47100.0,20.2713,20.3967,20.1987,20.3967,47100.0
2008-11-20 11:45:00,30.9,30.96,30.65,30.76,67900.0,20.3901,20.4297,20.2251,20.2977,67900.0
2008-11-20 11:50:00,30.76,30.83,30.65,30.73,47100.0,20.2977,20.3439,20.2251,20.2779,47100.0
2008-11-20 11:55:00,30.72,30.86,30.64,30.67,40100.0,20.2713,20.3637,20.2185,20.2383,40100.0
2008-11-20 12:00:00,30.65,30.65,30.43,30.45,30700.0,20.2251,20.2251,20.08,20.0932,30700.0
2008-11-20 12:05:00,30.46,30.65,30.46,30.56,30200.0,20.0998,20.2251,20.0998,20.1657,30200.0
2008-11-20 12:10:00,30.56,30.76,30.53,30.72,42900.0,20.1657,20.2977,20.1459,20.2713,42900.0
2008-11-20 12:15:00,30.74,30.82,30.65,30.75,33600.0,20.2845,20.3373,20.2251,20.2911,33600.0
2008-11-20 12:20:00,30.75,31.13,30.74,31.08,89200.0,20.2911,20.5419,20.2845,20.5089,89200.0
2008-11-20 12:25:00,31.08,31.38,31.01,31.32,101900.0,20.5089,20.7068,20.4627,20.6672,101900.0
2008-11-20 12:30:00,31.31,31.66,31.29,31.35,75800.0,20.6606,20.8916,20.6475,20.687,75800.0
2008-11-20 12:35:00,31.37,31.38,31.16,31.25,50100.0,20.7002,20.7068,20.5617,20.6211,50100.0
2008-11-20 12:40:00,31.26,31.28,31.13,31.18,47200.0,20.6277,20.6409,20.5419,20.5749,47200.0
2008-11-20 12:45:00,31.17,31.61,31.09,31.57,45000.0,20.5683,20.8586,20.5155,20.8322,45000.0
2008-11-20 12:50:00,31.6,31.66,31.18,31.18,64100.0,20.852,20.8916,20.5749,20.5749,64100.0
2008-11-20 12:55:00,31.17,31.17,30.92,30.93,67100.0,20.5683,20.5683,20.4033,20.4099,67100.0
2008-11-20 13:00:00,30.92,30.94,30.61,30.69,51200.0,20.4033,20.4165,20.1987,20.2515,51200.0
2008-11-20 13:05:00,30.69,30.8,30.65,30.66,62000.0,20.2515,20.3241,20.2251,20.2317,62000.0
2008-11-20 13:10:00,30.68,30.7,30.55,30.63,43100.0,20.2449,20.2581,20.1591,20.2119,43100.0
2008-11-20 13:15:00,30.65,30.95,30.58,30.59,62000.0,20.2251,20.4231,20.1789,20.1855,62000.0
2008-11-20 13:20:00,30.58,30.69,30.32,30.65,64300.0,20.1789,20.2515,20.0074,20.2251,64300.0
2008-11-20 13:25:00,30.66,30.74,30.37,30.41,80300.0,20.2317,20.2845,20.0404,20.0668,80300.0
2008-11-20 13:30:00,30.39,30.55,30.34,30.55,102200.0,20.0536,20.1591,20.0206,20.1591,102200.0
2008-11-20 13:35:00,30.56,30.56,30.14,30.26,92000.0,20.1657,20.1657,19.8886,19.9678,92000.0
2008-11-20 13:40:00,30.25,30.53,30.23,30.49,50100.0,19.9612,20.1459,19.948,20.1196,50100.0
2008-11-20 13:45:00,30.47,30.69,30.44,30.56,51000.0,20.1064,20.2515,20.0866,20.1657,51000.0
2008-11-20 13:50:00,30.55,30.81,30.5,30.65,54600.0,20.1591,20.3307,20.1262,20.2251,54600.0
2008-11-20 13:55:00,30.66,30.81,30.5,30.74,72600.0,20.2317,20.3307,20.1262,20.2845,72600.0
2008-11-20 14:00:00,30.74,30.79,30.38,30.38,80800.0,20.2845,20.3175,20.047,20.047,80800.0
2008-11-20 14:05:00,30.39,30.65,30.28,30.28,78000.0,20.0536,20.2251,19.981,19.981,78000.0
2008-11-20 14:10:00,30.28,30.47,30.25,30.33,71200.0,19.981,20.1064,19.9612,20.014,71200.0
2008-11-20 14:15:00,30.35,30.42,30.07,30.12,84100.0,20.0272,20.0734,19.8424,19.8754,84100.0
2008-11-20 14:20:00,30.13,30.23,30.05,30.15,89500.0,19.882,19.948,19.8292,19.8952,89500.0
2008-11-20 14:25:00,30.15,30.19,29.95,29.97,63700.0,19.8952,19.9216,19.7632,19.7764,63700.0
2008-11-20 14:30:00,29.99,30.13,29.91,29.98,67200.0,19.7896,19.882,19.7368,19.783,67200.0
2008-11-20 14:35:00,29.98,30.13,29.91,29.99,103100.0,19.783,19.882,19.7368,19.7896,103100.0
2008-11-20 14:40:00,29.98,30.12,29.93,29.96,76800.0,19.783,19.8754,19.75,19.7698,76800.0
2008-11-20 14:45:00,29.97,29.98,29.73,29.88,59600.0,19.7764,19.783,19.618,19.717,59600.0
2008-11-20 14:50:00,29.89,30.05,29.75,29.79,59400.0,19.7236,19.8292,19.6312,19.6576,59400.0
2008-11-20 14:55:00,29.8,29.91,29.69,29.91,71900.0,19.6642,19.7368,19.5917,19.7368,71900.0
2008-11-20 15:00:00,29.9,30.14,29.8,29.8,127500.0,19.7302,19.8886,19.6642,19.6642,127500.0
2008-11-20 15:05:00,29.79,30.0,29.75,29.97,82800.0,19.6576,19.7962,19.6312,19.7764,82800.0
2008-11-20 15:10:00,29.94,30.07,29.78,29.83,92700.0,19.7566,19.8424,19.651,19.684,92700.0
2008-11-20 15:15:00,29.86,29.96,29.55,29.61,94400.0,19.7038,19.7698,19.4993,19.5389,94400.0
2008-11-20 15:20:00,29.61,29.78,29.58,29.63,129200.0,19.5389,19.651,19.5191,19.5521,129200.0
2008-11-20 15:25:00,29.61,29.75,29.58,29.75,72600.0,19.5389,19.6312,19.5191,19.6312,72600.0
2008-11-20 15:30:00,29.75,29.91,29.64,29.64,114400.0,19.6312,19.7368,19.5587,19.5587,114400.0
2008-11-20 15:35:00,29.64,29.72,29.31,29.33,150800.0,19.5587,19.6114,19.3409,19.3541,150800.0
2008-11-20 15:40:00,29.33,29.51,29.16,29.36,333900.0,19.3541,19.4729,19.2419,19.3739,333900.0
2008-11-20 15:45:00,29.36,29.8,29.3,29.34,402400.0,19.3739,19.6642,19.3343,19.3607,402400.0
2008-11-20 15:50:00,29.34,29.42,29.0,29.09,274800.0,19.3607,19.4135,19.1363,19.1957,274800.0
2008-11-20 15:55:00,29.09,29.11,28.79,29.03,295300.0,19.1957,19.2089,18.9978,19.1561,295300.0
2008-11-21 09:30:00,29.76,29.76,29.0,29.11,248800.0,19.6378,19.6378,19.1363,19.2089,248800.0
2008-11-21 09:35:00,29.11,29.43,29.1,29.29,86800.0,19.2089,19.4201,19.2023,19.3277,86800.0
2008-11-21 09:40:00,29.3,29.54,29.27,29.5,127200.0,19.3343,19.4927,19.3145,19.4663,127200.0
2008-11-21 09:45:00,29.51,29.63,29.46,29.52,109200.0,19.4729,19.5521,19.4399,19.4795,109200.0
2008-11-21 09:50:00,29.57,29.59,29.29,29.34,76200.0,19.5125,19.5257,19.3277,19.3607,76200.0
2008-11-21 09:55:00,29.34,29.48,29.26,29.47,99500.0,19.3607,19.4531,19.3079,19.4465,99500.0
2008-11-21 10:00:00,29.48,29.53,29.27,29.28,121200.0,19.4531,19.4861,19.3145,19.3211,121200.0
2008-11-21 10:05:00,29.3,29.73,29.28,29.71,126100.0,19.3343,19.618,19.3211,19.6049,126100.0
2008-11-21 10:10:00,29.7,29.74,29.37,29.4,79000.0,19.5983,19.6246,19.3805,19.4003,79000.0
2008-11-21 10:15:00,29.41,29.5,29.24,29.42,73600.0,19.4069,19.4663,19.2947,19.4135,73600.0
2008-11-21 10:20:00,29.41,29.62,29.38,29.44,78400.0,19.4069,19.5455,19.3871,19.4267,78400.0
2008-11-21 10:25:00,29.43,29.51,29.3,29.38,62300.0,19.4201,19.4729,19.3343,19.3871,62300.0
2008-11-21 10:30:00,29.38,29.5,29.35,29.37,50200.0,19.3871,19.4663,19.3673,19.3805,50200.0
2008-11-21 10:35:00,29.38,29.68,29.35,29.5,67900.0,19.3871,19.5851,19.3673,19.4663,67900.0
2008-11-21 10:40:00,29.49,29.54,29.37,29.38,51800.0,19.4597,19.4927,19.3805,19.3871,51800.0
2008-11-21 10:45:00,29.37,29.57,29.28,29.32,82400.0,19.3805,19.5125,19.3211,19.3475,82400.0
2008-11-21 10:50:00,29.31,29.39,29.22,29.33,57400.0,19.3409,19.3937,19.2815,19.3541,57400.0
2008-11-21 10:55:00,29.33,29.35,29.0,29.12,77600.0,19.3541,19.3673,19.1363,19.2155,77600.0
2008-11-21 11:00:00,29.12,29.24,28.9,28.9,56300.0,19.2155,19.2947,19.0704,19.0704,56300.0
2008-11-21 11:05:00,28.89,29.08,28.71,29.06,73500.0,19.0638,19.1891,18.945,19.1759,73500.0
2008-11-21 11:10:00,29.04,29.35,29.04,29.27,46300.0,19.1627,19.3673,19.1627,19.3145,46300.0
2008-11-21 11:15:00,29.27,29.37,29.23,29.34,41000.0,19.3145,19.3805,19.2881,19.3607,41000.0
2008-11-21 11:20:00,29.34,29.52,29.27,29.52,69300.0,19.3607,19.4795,19.3145,19.4795,69300.0
2008-11-21 11:25:00,29.53,29.58,29.27,29.3,49400.0,19.4861,19.5191,19.3145,19.3343,49400.0
2008-11-21 11:30:00,29.3,29.51,29.29,29.39,47300.0,19.3343,19.4729,19.3277,19.3937,47300.0
2008-11-21 11:35:00,29.39,29.5,29.26,29.43,41500.0,19.3937,19.4663,19.3079,19.4201,41500.0
2008-11-21 11:40:00,29.45,29.63,29.45,29.47,42600.0,19.4333,19.5521,19.4333,19.4465,42600.0
2008-11-21 11:45:00,29.49,29.57,29.35,29.35,49800.0,19.4597,19.5125,19.3673,19.3673,49800.0
2008-11-21 11:50:00,29.34,29.38,29.19,29.2,48000.0,19.3607,19.3871,19.2617,19.2683,48000.0
2008-11-21 11:55:00,29.23,29.32,29.08,29.16,40900.0,19.2881,19.3475,19.1891,19.2419,40900.0
2008-11-21 12:00:00,29.15,29.33,29.08,29.32,114900.0,19.2353,19.3541,19.1891,19.3475,114900.0
2008-11-21 12:05:00,29.33,29.54,29.31,29.42,39400.0,19.3541,19.4927,19.3409,19.4135,39400.0
2008-11-21 12:10:00,29.44,29.45,29.22,29.29,80500.0,19.4267,19.4333,19.2815,19.3277,80500.0
2008-11-21 12:15:00,29.29,29.48,29.2,29.2,52300.0,19.3277,19.4531,19.2683,19.2683,52300.0
2008-11-21 12:20:00,29.19,29.38,29.19,29.32,45900.0,19.2617,19.3871,19.2617,19.3475,45900.0
2008-11-21 12:25:00,29.31,29.43,29.27,29.43,27000.0,19.3409,19.4201,19.3145,19.4201,27000.0
2008-11-21 12:30:00,29.44,29.58,29.35,29.51,26100.0,19.4267,19.5191,19.3673,19.4729,26100.0
2008-11-21 12:35:00,29.52,29.75,29.48,29.72,18200.0,19.4795,19.6312,19.4531,19.6114,18200.0
2008-11-21 12:40:00,29.72,29.78,29.56,29.57,29900.0,19.6114,19.651,19.5059,19.5125,29900.0
2008-11-21 12:45:00,29.58,29.68,29.42,29.42,27800.0,19.5191,19.5851,19.4135,19.4135,27800.0
2008-11-21 12:50:00,29.42,29.58,29.4,29.56,39200.0,19.4135,19.5191,19.4003,19.5059,39200.0
2008-11-21 12:55:00,29.53,29.59,29.41,29.43,33100.0,19.4861,19.5257,19.4069,19.4201,33100.0
2008-11-21 13:00:00,29.44,29.48,29.25,29.25,26100.0,19.4267,19.4531,19.3013,19.3013,26100.0
2008-11-21 13:05:00,29.27,29.31,29.23,29.28,27400.0,19.3145,19.3409,19.2881,19.3211,27400.0
2008-11-21 13:10:00,29.28,29.41,29.28,29.3,59200.0,19.3211,19.4069,19.3211,19.3343,59200.0
2008-11-21 13:15:00,29.31,29.37,29.22,29.28,52100.0,19.3409,19.3805,19.2815,19.3211,52100.0
2008-11-21 13:20:00,29.25,29.26,29.11,29.11,100200.0,19.3013,19.3079,19.2089,19.2089,100200.0
2008-11-21 13:25:00,29.11,29.26,29.06,29.25,40400.0,19.2089,19.3079,19.1759,19.3013,40400.0
2008-11-21 13:30:00,29.25,29.36,29.22,29.22,36900.0,19.3013,19.3739,19.2815,19.2815,36900.0
2008-11-21 13:35:00,29.23,29.24,29.1,29.11,60100.0,19.2881,19.2947,19.2023,19.2089,60100.0
2008-11-21 13:40:00,29.11,29.35,29.11,29.24,63200.0,19.2089,19.3673,19.2089,19.2947,63200.0
2008-11-21 13:45:00,29.24,29.29,29.1,29.11,46900.0,19.2947,19.3277,19.2023,19.2089,46900.0
2008-11-21 13:50:00,29.11,29.13,29.01,29.11,122300.0,19.2089,19.2221,19.1429,19.2089,122300.0
2008-11-21 13:55:00,29.09,29.1,28.89,28.94,67100.0,19.1957,19.2023,19.0638,19.0967,67100.0
2008-11-21 14:00:00,28.91,29.33,28.89,29.28,95600.0,19.077,19.3541,19.0638,19.3211,95600.0
2008-11-21 14:05:00,29.28,29.39,29.2,29.24,68300.0,19.3211,19.3937,19.2683,19.2947,68300.0
2008-11-21 14:10:00,29.25,29.38,29.23,29.26,38900.0,19.3013,19.3871,19.2881,19.3079,38900.0
2008-11-21 14:15:00,29.25,29.32,29.16,29.32,45800.0,19.3013,19.3475,19.2419,19.3475,45800.0
2008-11-21 14:20:00,29.33,29.56,29.31,29.41,49900.0,19.3541,19.5059,19.3409,19.4069,49900.0
2008-11-21 14:25:00,29.42,29.48,29.21,29.22,48000.0,19.4135,19.4531,19.2749,19.2815,48000.0
2008-11-21 14:30:00,29.23,29.23,29.0,29.05,56100.0,19.2881,19.2881,19.1363,19.1693,56100.0
2008-11-21 14:35:00,29.07,29.1,28.96,29.0,167800.0,19.1825,19.2023,19.1099,19.1363,167800.0
2008-11-21 14:40:00,28.99,29.0,28.8,28.9,155800.0,19.1297,19.1363,19.0044,19.0704,155800.0
2008-11-21 14:45:00,28.9,29.17,28.9,29.1,172700.0,19.0704,19.2485,19.0704,19.2023,172700.0
2008-11-21 14:50:00,29.1,29.18,28.98,29.01,75500.0,19.2023,19.2551,19.1231,19.1429,75500.0
2008-11-21 14:55:00,29.04,29.08,28.89,29.01,182800.0,19.1627,19.1891,19.0638,19.1429,182800.0
2008-11-21 15:00:00,29.0,29.3,29.0,29.29,136900.0,19.1363,19.3343,19.1363,19.3277,136900.0
2008-11-21 15:05:00,29.3,29.51,29.19,29.25,138100.0,19.3343,19.4729,19.2617,19.3013,138100.0
2008-11-21 15:10:00,29.25,29.74,29.21,29.71,161500.0,19.3013,19.6246,19.2749,19.6049,161500.0
2008-11-21 15:15:00,29.71,29.73,29.43,29.6,145200.0,19.6049,19.618,19.4201,19.5323,145200.0
2008-11-21 15:20:00,29.62,29.65,29.24,29.37,206200.0,19.5455,19.5653,19.2947,19.3805,206200.0
2008-11-21 15:25:00,29.36,29.89,29.28,29.76,220400.0,19.3739,19.7236,19.3211,19.6378,220400.0
2008-11-21 15:30:00,29.76,30.35,29.67,30.27,86100.0,19.6378,20.0272,19.5785,19.9744,86100.0
2008-11-21 15:35:00,30.25,30.73,30.23,30.53,110000.0,19.9612,20.2779,19.948,20.1459,110000.0
2008-11-21 15:40:00,30.52,30.68,30.16,30.28,146300.0,20.1393,20.2449,19.9018,19.981,146300.0
2008-11-21 15:45:00,30.28,30.28,29.95,30.2,287400.0,19.981,19.981,19.7632,19.9282,287400.0
2008-11-21 15:50:00,30.2,30.3,30.11,30.29,364700.0,19.9282,19.9942,19.8688,19.9876,364700.0
2008-11-21 15:55:00,30.3,30.6,30.29,30.51,461300.0,19.9942,20.1921,19.9876,20.1327,461300.0
2008-11-24 09:30:00,31.01,31.51,31.0,31.05,76300.0,20.4627,20.7926,20.4561,20.4891,76300.0
2008-11-24 09:35:00,31.02,31.24,30.93,31.11,62800.0,20.4693,20.6145,20.4099,20.5287,62800.0
2008-11-24 09:40:00,31.08,31.1,30.85,31.1,52600.0,20.5089,20.5221,20.3571,20.5221,52600.0
2008-11-24 09:45:00,31.07,31.15,30.93,31.09,28700.0,20.5023,20.5551,20.4099,20.5155,28700.0
2008-11-24 09:50:00,31.09,31.19,30.94,30.98,43800.0,20.5155,20.5815,20.4165,20.4429,43800.0
2008-11-24 09:55:00,30.98,31.17,30.97,31.15,57500.0,20.4429,20.5683,20.4363,20.5551,57500.0
2008-11-24 10:00:00,31.15,31.49,31.15,31.4,82900.0,20.5551,20.7794,20.5551,20.72,82900.0
2008-11-24 10:05:00,31.39,31.49,31.24,31.48,53600.0,20.7134,20.7794,20.6145,20.7728,53600.0
2008-11-24 10:10:00,31.49,31.49,31.34,31.41,65100.0,20.7794,20.7794,20.6804,20.7266,65100.0
2008-11-24 10:15:00,31.41,31.59,31.36,31.54,92000.0,20.7266,20.8454,20.6936,20.8124,92000.0
2008-11-24 10:20:00,31.56,31.67,31.46,31.59,86300.0,20.8256,20.8982,20.7596,20.8454,86300.0
2008-11-24 10:25:00,31.65,31.81,31.58,31.81,57100.0,20.885,20.9906,20.8388,20.9906,57100.0
2008-11-24 10:30:00,31.81,32.02,31.8,31.94,69300.0,20.9906,21.1292,20.984,21.0764,69300.0
2008-11-24 10:35:00,31.94,31.94,31.78,31.79,46400.0,21.0764,21.0764,20.9708,20.9774,46400.0
2008-11-24 10:40:00,31.83,32.04,31.8,31.98,59300.0,21.0038,21.1424,20.984,21.1028,59300.0
2008-11-24 10:45:00,32.0,32.09,31.78,31.78,82100.0,21.116,21.1754,20.9708,20.9708,82100.0
2008-11-24 10:50:00,31.77,31.99,31.7,31.97,73100.0,20.9642,21.1094,20.918,21.0962,73100.0
2008-11-24 10:55:00,31.96,32.13,31.9,32.12,69300.0,21.0896,21.2017,21.05,21.1951,69300.0
2008-11-24 11:00:00,32.15,32.26,32.09,32.1,53100.0,21.2149,21.2875,21.1754,21.1819,53100.0
2008-11-24 11:05:00,32.07,32.14,31.91,31.97,59000.0,21.1622,21.2083,21.0566,21.0962,59000.0
2008-11-24 11:10:00,31.96,32.0,31.87,31.94,44600.0,21.0896,21.116,21.0302,21.0764,44600.0
2008-11-24 11:15:00,31.93,32.1,31.87,31.88,82500.0,21.0698,21.1819,21.0302,21.0368,82500.0
2008-11-24 11:20:00,31.86,32.18,31.84,32.12,68000.0,21.0236,21.2347,21.0104,21.1951,68000.0
2008-11-24 11:25:00,32.11,32.17,31.89,31.89,59900.0,21.1885,21.2281,21.0434,21.0434,59900.0
2008-11-24 11:30:00,31.91,31.99,31.8,31.88,67700.0,21.0566,21.1094,20.984,21.0368,67700.0
2008-11-24 11:35:00,31.89,32.1,31.84,31.96,68400.0,21.0434,21.1819,21.0104,21.0896,68400.0
2008-11-24 11:40:00,31.96,31.99,31.85,31.93,66800.0,21.0896,21.1094,21.017,21.0698,66800.0
2008-11-24 11:45:00,31.94,31.98,31.85,31.92,63400.0,21.0764,21.1028,21.017,21.0632,63400.0
2008-11-24 11:50:00,31.93,32.08,31.88,32.0,48600.0,21.0698,21.1688,21.0368,21.116,48600.0
2008-11-24 11:55:00,32.0,32.08,31.89,31.89,48600.0,21.116,21.1688,21.0434,21.0434,48600.0
2008-11-24 12:00:00,31.9,32.09,31.87,31.91,87200.0,21.05,21.1754,21.0302,21.0566,87200.0
2008-11-24 12:05:00,31.9,32.02,31.89,31.96,35300.0,21.05,21.1292,21.0434,21.0896,35300.0
2008-11-24 12:10:00,31.96,31.96,31.63,31.74,57400.0,21.0896,21.0896,20.8718,20.9444,57400.0
2008-11-24 12:15:00,31.74,31.84,31.55,31.61,64000.0,20.9444,21.0104,20.819,20.8586,64000.0
2008-11-24 12:20:00,31.62,31.65,31.3,31.39,46800.0,20.8652,20.885,20.654,20.7134,46800.0
2008-11-24 12:25:00,31.39,31.46,31.24,31.29,52600.0,20.7134,20.7596,20.6145,20.6475,52600.0
2008-11-24 12:30:00,31.3,31.48,31.3,31.45,49100.0,20.654,20.7728,20.654,20.753,49100.0
2008-11-24 12:35:00,31.44,31.63,31.26,31.26,48800.0,20.7464,20.8718,20.6277,20.6277,48800.0
2008-11-24 12:40:00,31.26,31.6,31.2,31.56,36400.0,20.6277,20.852,20.5881,20.8256,36400.0
2008-11-24 12:45:00,31.56,31.6,31.43,31.56,41800.0,20.8256,20.852,20.7398,20.8256,41800.0
2008-11-24 12:50:00,31.55,31.79,31.53,31.76,30500.0,20.819,20.9774,20.8058,20.9576,30500.0
2008-11-24 12:55:00,31.78,31.79,31.69,31.74,28000.0,20.9708,20.9774,20.9114,20.9444,28000.0
2008-11-24 13:00:00,31.76,31.89,31.71,31.81,26200.0,20.9576,21.0434,20.9246,20.9906,26200.0
2008-11-24 13:05:00,31.81,31.88,31.67,31.67,69900.0,20.9906,21.0368,20.8982,20.8982,69900.0
2008-11-24 13:10:00,31.66,31.71,31.59,31.67,37900.0,20.8916,20.9246,20.8454,20.8982,37900.0
2008-11-24 13:15:00,31.7,31.75,31.62,31.71,49900.0,20.918,20.951,20.8652,20.9246,49900.0
2008-11-24 13:20:00,31.71,31.91,31.68,31.86,66800.0,20.9246,21.0566,20.9048,21.0236,66800.0
2008-11-24 13:25:00,31.84,32.0,31.81,32.0,46200.0,21.0104,21.116,20.9906,21.116,46200.0
2008-11-24 13:30:00,31.97,32.02,31.9,32.0,45000.0,21.0962,21.1292,21.05,21.116,45000.0
2008-11-24 13:35:00,31.98,32.06,31.88,31.94,43300.0,21.1028,21.1556,21.0368,21.0764,43300.0
2008-11-24 13:40:00,31.91,32.0,31.87,31.88,38600.0,21.0566,21.116,21.0302,21.0368,38600.0
2008-11-24 13:45:00,31.89,31.93,31.83,31.89,49300.0,21.0434,21.0698,21.0038,21.0434,49300.0
2008-11-24 13:50:00,31.88,32.03,31.88,32.03,42900.0,21.0368,21.1358,21.0368,21.1358,42900.0
2008-11-24 13:55:00,32.01,32.26,31.98,32.26,55600.0,21.1226,21.2875,21.1028,21.2875,55600.0
2008-11-24 14:00:00,32.27,32.28,32.06,32.1,54200.0,21.2941,21.3007,21.1556,21.1819,54200.0
2008-11-24 14:05:00,32.1,32.1,31.83,31.88,81600.0,21.1819,21.1819,21.0038,21.0368,81600.0
2008-11-24 14:10:00,31.88,31.91,31.7,31.76,83300.0,21.0368,21.0566,20.918,20.9576,83300.0
2008-11-24 14:15:00,31.75,31.85,31.67,31.85,68900.0,20.951,21.017,20.8982,21.017,68900.0
2008-11-24 14:20:00,31.86,32.12,31.83,32.12,88800.0,21.0236,21.1951,21.0038,21.1951,88800.0
2008-11-24 14:25:00,32.12,32.15,31.99,32.06,77900.0,21.1951,21.2149,21.1094,21.1556,77900.0
2008-11-24 14:30:00,32.09,32.27,31.96,31.98,83800.0,21.1754,21.2941,21.0896,21.1028,83800.0
2008-11-24 14:35:00,32.0,32.05,31.98,32.05,98100.0,21.116,21.149,21.1028,21.149,98100.0
2008-11-24 14:40:00,32.05,32.05,31.73,31.79,68400.0,21.149,21.149,20.9378,20.9774,68400.0
2008-11-24 14:45:00,31.78,31.84,31.61,31.61,68400.0,20.9708,21.0104,20.8586,20.8586,68400.0
2008-11-24 14:50:00,31.61,31.77,31.61,31.7,75800.0,20.8586,20.9642,20.8586,20.918,75800.0
2008-11-24 14:55:00,31.71,31.8,31.64,31.7,92000.0,20.9246,20.984,20.8784,20.918,92000.0
2008-11-24 15:00:00,31.7,31.86,31.62,31.85,110800.0,20.918,21.0236,20.8652,21.017,110800.0
2008-11-24 15:05:00,31.85,32.04,31.78,32.03,95400.0,21.017,21.1424,20.9708,21.1358,95400.0
2008-11-24 15:10:00,32.05,32.17,31.99,32.09,88500.0,21.149,21.2281,21.1094,21.1754,88500.0
2008-11-24 15:15:00,32.11,32.17,32.03,32.1,76700.0,21.1885,21.2281,21.1358,21.1819,76700.0
2008-11-24 15:20:00,32.1,32.23,32.07,32.16,87900.0,21.1819,21.2677,21.1622,21.2215,87900.0
2008-11-24 15:25:00,32.15,32.62,32.14,32.62,114200.0,21.2149,21.5251,21.2083,21.5251,114200.0
2008-11-24 15:30:00,32.62,32.64,32.47,32.5,92100.0,21.5251,21.5383,21.4261,21.4459,92100.0
2008-11-24 15:35:00,32.51,32.79,32.48,32.73,120300.0,21.4525,21.6373,21.4327,21.5977,120300.0
2008-11-24 15:40:00,32.71,33.1,32.71,33.05,227000.0,21.5845,21.8418,21.5845,21.8088,227000.0
2008-11-24 15:45:00,33.04,33.09,32.67,32.67,167900.0,21.8022,21.8352,21.5581,21.5581,167900.0
2008-11-24 15:50:00,32.66,32.77,32.0,32.34,288800.0,21.5515,21.6241,21.116,21.3403,288800.0
2008-11-24 15:55:00,32.34,32.51,32.14,32.26,288400.0,21.3403,21.4525,21.2083,21.2875,288400.0
2008-11-25 09:30:00,33.16,33.19,32.93,32.97,41800.0,21.8814,21.9012,21.7296,21.756,41800.0
2008-11-25 09:35:00,32.93,33.04,32.88,32.97,35900.0,21.7296,21.8022,21.6967,21.756,35900.0
2008-11-25 09:40:00,33.0,33.24,32.92,33.06,85800.0,21.7758,21.9342,21.723,21.8154,85800.0
2008-11-25 09:45:00,33.04,33.06,32.73,32.89,65800.0,21.8022,21.8154,21.5977,21.7032,65800.0
2008-11-25 09:50:00,32.89,33.0,32.74,32.74,37100.0,21.7032,21.7758,21.6043,21.6043,37100.0
2008-11-25 09:55:00,32.74,32.74,32.45,32.57,68200.0,21.6043,21.6043,21.4129,21.4921,68200.0
2008-11-25 10:00:00,32.57,33.07,32.56,32.88,116100.0,21.4921,21.822,21.4855,21.6967,116100.0
2008-11-25 10:05:00,32.9,33.05,32.86,32.99,72400.0,21.7098,21.8088,21.6835,21.7692,72400.0
2008-11-25 10:10:00,32.99,33.01,32.7,32.73,33800.0,21.7692,21.7824,21.5779,21.5977,33800.0
2008-11-25 10:15:00,32.73,32.76,32.46,32.65,47200.0,21.5977,21.6175,21.4195,21.5449,47200.0
2008-11-25 10:20:00,32.65,32.77,32.56,32.57,73200.0,21.5449,21.6241,21.4855,21.4921,73200.0
2008-11-25 10:25:00,32.57,32.84,32.57,32.73,38000.0,21.4921,21.6703,21.4921,21.5977,38000.0
2008-11-25 10:30:00,32.72,32.75,32.42,32.44,44500.0,21.5911,21.6109,21.3931,21.4063,44500.0
2008-11-25 10:35:00,32.47,32.47,32.25,32.26,32600.0,21.4261,21.4261,21.2809,21.2875,32600.0
2008-11-25 10:40:00,32.25,32.31,32.02,32.07,120300.0,21.2809,21.3205,21.1292,21.1622,120300.0
2008-11-25 10:45:00,32.06,32.07,31.78,31.78,59700.0,21.1556,21.1622,20.9708,20.9708,59700.0
2008-11-25 10:50:00,31.81,31.98,31.8,31.9,59700.0,20.9906,21.1028,20.984,21.05,59700.0
2008-11-25 10:55:00,31.91,32.18,31.91,32.12,35500.0,21.0566,21.2347,21.0566,21.1951,35500.0
2008-11-25 11:00:00,32.12,32.17,31.93,31.97,21300.0,21.1951,21.2281,21.0698,21.0962,21300.0
2008-11-25 11:05:00,31.96,31.96,31.68,31.74,61000.0,21.0896,21.0896,20.9048,20.9444,61000.0
2008-11-25 11:10:00,31.74,31.93,31.74,31.9,29600.0,20.9444,21.0698,20.9444,21.05,29600.0
2008-11-25 11:15:00,31.9,32.1,31.8,32.06,23900.0,21.05,21.1819,20.984,21.1556,23900.0
2008-11-25 11:20:00,32.05,32.22,32.03,32.21,32100.0,21.149,21.2611,21.1358,21.2545,32100.0
2008-11-25 11:25:00,32.21,32.33,32.2,32.27,37600.0,21.2545,21.3337,21.2479,21.2941,37600.0
2008-11-25 11:30:00,32.25,32.34,32.21,32.28,32900.0,21.2809,21.3403,21.2545,21.3007,32900.0
2008-11-25 11:35:00,32.27,32.38,32.18,32.21,25900.0,21.2941,21.3667,21.2347,21.2545,25900.0
2008-11-25 11:40:00,32.18,32.47,32.18,32.46,43500.0,21.2347,21.4261,21.2347,21.4195,43500.0
2008-11-25 11:45:00,32.46,32.53,32.35,32.47,44000.0,21.4195,21.4657,21.3469,21.4261,44000.0
2008-11-25 11:50:00,32.48,32.55,32.38,32.52,51400.0,21.4327,21.4789,21.3667,21.4591,51400.0
2008-11-25 11:55:00,32.52,32.68,32.34,32.41,60600.0,21.4591,21.5647,21.3403,21.3865,60600.0
2008-11-25 12:00:00,32.41,32.52,32.27,32.3,75200.0,21.3865,21.4591,21.2941,21.3139,75200.0
2008-11-25 12:05:00,32.3,32.43,32.3,32.43,58600.0,21.3139,21.3997,21.3139,21.3997,58600.0
2008-11-25 12:10:00,32.42,32.42,32.13,32.2,46000.0,21.3931,21.3931,21.2017,21.2479,46000.0
2008-11-25 12:15:00,32.2,32.34,32.18,32.3,31400.0,21.2479,21.3403,21.2347,21.3139,31400.0
2008-11-25 12:20:00,32.28,32.31,32.06,32.09,27400.0,21.3007,21.3205,21.1556,21.1754,27400.0
2008-11-25 12:25:00,32.07,32.19,32.04,32.15,22400.0,21.1622,21.2413,21.1424,21.2149,22400.0
2008-11-25 12:30:00,32.13,32.28,32.13,32.22,44900.0,21.2017,21.3007,21.2017,21.2611,44900.0
2008-11-25 12:35:00,32.23,32.36,32.2,32.26,26100.0,21.2677,21.3535,21.2479,21.2875,26100.0
2008-11-25 12:40:00,32.25,32.32,32.15,32.16,22900.0,21.2809,21.3271,21.2149,21.2215,22900.0
2008-11-25 12:45:00,32.17,32.17,31.93,31.99,37200.0,21.2281,21.2281,21.0698,21.1094,37200.0
2008-11-25 12:50:00,31.98,32.03,31.74,31.79,39400.0,21.1028,21.1358,20.9444,20.9774,39400.0
2008-11-25 12:55:00,31.78,32.0,31.68,31.88,39900.0,20.9708,21.116,20.9048,21.0368,39900.0
2008-11-25 13:00:00,31.89,31.95,31.72,31.75,35400.0,21.0434,21.083,20.9312,20.951,35400.0
2008-11-25 13:05:00,31.76,31.87,31.76,31.86,56500.0,20.9576,21.0302,20.9576,21.0236,56500.0
2008-11-25 13:10:00,31.86,31.97,31.8,31.8,39400.0,21.0236,21.0962,20.984,20.984,39400.0
2008-11-25 13:15:00,31.8,31.88,31.67,31.83,41900.0,20.984,21.0368,20.8982,21.0038,41900.0
2008-11-25 13:20:00,31.86,31.9,31.77,31.8,23900.0,21.0236,21.05,20.9642,20.984,23900.0
2008-11-25 13:25:00,31.78,32.04,31.76,31.92,47900.0,20.9708,21.1424,20.9576,21.0632,47900.0
2008-11-25 13:30:00,31.95,32.08,31.95,31.97,63000.0,21.083,21.1688,21.083,21.0962,63000.0
2008-11-25 13:35:00,31.99,32.06,31.97,32.06,29300.0,21.1094,21.1556,21.0962,21.1556,29300.0
2008-11-25 13:40:00,32.06,32.07,31.8,31.86,63600.0,21.1556,21.1622,20.984,21.0236,63600.0
2008-11-25 13:45:00,31.86,32.04,31.85,31.99,43600.0,21.0236,21.1424,21.017,21.1094,43600.0
2008-11-25 13:50:00,31.99,31.99,31.87,31.87,49000.0,21.1094,21.1094,21.0302,21.0302,49000.0
2008-11-25 13:55:00,31.88,31.92,31.64,31.64,60100.0,21.0368,21.0632,20.8784,20.8784,60100.0
2008-11-25 14:00:00,31.64,31.8,31.55,31.78,87100.0,20.8784,20.984,20.819,20.9708,87100.0
2008-11-25 14:05:00,31.78,31.82,31.59,31.62,55200.0,20.9708,20.9972,20.8454,20.8652,55200.0
2008-11-25 14:10:00,31.61,31.61,31.37,31.37,58700.0,20.8586,20.8586,20.7002,20.7002,58700.0
2008-11-25 14:15:00,31.37,31.49,31.2,31.49,75700.0,20.7002,20.7794,20.5881,20.7794,75700.0
2008-11-25 14:20:00,31.48,31.62,31.45,31.61,51600.0,20.7728,20.8652,20.753,20.8586,51600.0
2008-11-25 14:25:00,31.63,31.64,31.42,31.43,47500.0,20.8718,20.8784,20.7332,20.7398,47500.0
2008-11-25 14:30:00,31.45,31.67,31.35,31.61,80000.0,20.753,20.8982,20.687,20.8586,80000.0
2008-11-25 14:35:00,31.58,31.67,31.53,31.62,41100.0,20.8388,20.8982,20.8058,20.8652,41100.0
2008-11-25 14:40:00,31.64,31.66,31.55,31.6,30200.0,20.8784,20.8916,20.819,20.852,30200.0
2008-11-25 14:45:00,31.6,31.62,31.53,31.59,34500.0,20.852,20.8652,20.8058,20.8454,34500.0
2008-11-25 14:50:00,31.58,31.68,31.48,31.68,56100.0,20.8388,20.9048,20.7728,20.9048,56100.0
2008-11-25 14:55:00,31.67,32.0,31.66,31.93,63000.0,20.8982,21.116,20.8916,21.0698,63000.0
2008-11-25 15:00:00,31.93,32.14,31.86,32.12,120900.0,21.0698,21.2083,21.0236,21.1951,120900.0
2008-11-25 15:05:00,32.11,32.19,31.89,31.89,88300.0,21.1885,21.2413,21.0434,21.0434,88300.0
2008-11-25 15:10:00,31.89,31.97,31.75,31.87,70500.0,21.0434,21.0962,20.951,21.0302,70500.0
2008-11-25 15:15:00,31.88,31.95,31.81,31.89,128200.0,21.0368,21.083,20.9906,21.0434,128200.0
2008-11-25 15:20:00,31.9,31.93,31.7,31.78,126300.0,21.05,21.0698,20.918,20.9708,126300.0
2008-11-25 15:25:00,31.79,32.0,31.69,31.95,110700.0,20.9774,21.116,20.9114,21.083,110700.0
2008-11-25 15:30:00,31.95,32.0,31.79,31.85,91400.0,21.083,21.116,20.9774,21.017,91400.0
2008-11-25 15:35:00,31.87,32.11,31.8,31.85,115100.0,21.0302,21.1885,20.984,21.017,115100.0
2008-11-25 15:40:00,31.88,32.2,31.82,32.12,161700.0,21.0368,21.2479,20.9972,21.1951,161700.0
2008-11-25 15:45:00,32.1,32.11,31.83,31.99,186000.0,21.1819,21.1885,21.0038,21.1094,186000.0
2008-11-25 15:50:00,31.99,32.31,31.99,32.21,165800.0,21.1094,21.3205,21.1094,21.2545,165800.0
2008-11-25 15:55:00,32.22,32.27,31.86,32.08,151000.0,21.2611,21.2941,21.0236,21.1688,151000.0
2008-11-26 09:30:00,31.31,31.59,31.28,31.38,48800.0,20.6606,20.8454,20.6409,20.7068,48800.0
2008-11-26 09:35:00,31.4,31.68,31.37,31.56,37100.0,20.72,20.9048,20.7002,20.8256,37100.0
2008-11-26 09:40:00,31.53,31.64,31.41,31.45,56600.0,20.8058,20.8784,20.7266,20.753,56600.0
2008-11-26 09:45:00,31.45,31.72,31.39,31.68,50400.0,20.753,20.9312,20.7134,20.9048,50400.0
2008-11-26 09:50:00,31.68,32.05,31.67,31.98,46500.0,20.9048,21.149,20.8982,21.1028,46500.0
2008-11-26 09:55:00,31.98,32.05,31.87,31.88,29500.0,21.1028,21.149,21.0302,21.0368,29500.0
2008-11-26 10:00:00,31.91,32.14,31.86,32.09,45700.0,21.0566,21.2083,21.0236,21.1754,45700.0
2008-11-26 10:05:00,32.1,32.17,31.95,32.03,41500.0,21.1819,21.2281,21.083,21.1358,41500.0
2008-11-26 10:10:00,32.0,32.12,31.94,32.03,53300.0,21.116,21.1951,21.0764,21.1358,53300.0
2008-11-26 10:15:00,32.04,32.23,32.02,32.21,42400.0,21.1424,21.2677,21.1292,21.2545,42400.0
2008-11-26 10:20:00,32.22,32.26,32.09,32.19,34900.0,21.2611,21.2875,21.1754,21.2413,34900.0
2008-11-26 10:25:00,32.17,32.35,32.17,32.19,38500.0,21.2281,21.3469,21.2281,21.2413,38500.0
2008-11-26 10:30:00,32.18,32.33,32.18,32.31,58300.0,21.2347,21.3337,21.2347,21.3205,58300.0
2008-11-26 10:35:00,32.31,32.32,32.17,32.3,62600.0,21.3205,21.3271,21.2281,21.3139,62600.0
2008-11-26 10:40:00,32.3,32.32,32.17,32.19,42400.0,21.3139,21.3271,21.2281,21.2413,42400.0
2008-11-26 10:45:00,32.21,32.27,32.0,32.03,52900.0,21.2545,21.2941,21.116,21.1358,52900.0
2008-11-26 10:50:00,32.02,32.33,32.0,32.23,48900.0,21.1292,21.3337,21.116,21.2677,48900.0
2008-11-26 10:55:00,32.24,32.4,32.24,32.33,35800.0,21.2743,21.3799,21.2743,21.3337,35800.0
2008-11-26 11:00:00,32.3,32.41,32.28,32.32,41300.0,21.3139,21.3865,21.3007,21.3271,41300.0
2008-11-26 11:05:00,32.31,32.48,32.29,32.43,39800.0,21.3205,21.4327,21.3073,21.3997,39800.0
2008-11-26 11:10:00,32.43,32.61,32.42,32.59,28900.0,21.3997,21.5185,21.3931,21.5053,28900.0
2008-11-26 11:15:00,32.57,32.61,32.46,32.56,26700.0,21.4921,21.5185,21.4195,21.4855,26700.0
2008-11-26 11:20:00,32.57,32.73,32.57,32.67,30300.0,21.4921,21.5977,21.4921,21.5581,30300.0
2008-11-26 11:25:00,32.65,32.77,32.64,32.64,19900.0,21.5449,21.6241,21.5383,21.5383,19900.0
2008-11-26 11:30:00,32.63,32.71,32.56,32.58,36400.0,21.5317,21.5845,21.4855,21.4987,36400.0
2008-11-26 11:35:00,32.58,32.87,32.58,32.68,51200.0,21.4987,21.6901,21.4987,21.5647,51200.0
2008-11-26 11:40:00,32.69,32.75,32.63,32.67,35800.0,21.5713,21.6109,21.5317,21.5581,35800.0
2008-11-26 11:45:00,32.67,32.9,32.63,32.88,47500.0,21.5581,21.7098,21.5317,21.6967,47500.0
2008-11-26 11:50:00,32.88,32.93,32.72,32.72,74700.0,21.6967,21.7296,21.5911,21.5911,74700.0
2008-11-26 11:55:00,32.75,32.8,32.6,32.64,51900.0,21.6109,21.6439,21.5119,21.5383,51900.0
2008-11-26 12:00:00,32.64,32.65,32.55,32.57,37500.0,21.5383,21.5449,21.4789,21.4921,37500.0
2008-11-26 12:05:00,32.56,32.67,32.52,32.66,36200.0,21.4855,21.5581,21.4591,21.5515,36200.0
2008-11-26 12:10:00,32.66,32.7,32.55,32.62,20900.0,21.5515,21.5779,21.4789,21.5251,20900.0
2008-11-26 12:15:00,32.63,32.68,32.6,32.64,21400.0,21.5317,21.5647,21.5119,21.5383,21400.0
2008-11-26 12:20:00,32.64,32.73,32.61,32.65,23000.0,21.5383,21.5977,21.5185,21.5449,23000.0
2008-11-26 12:25:00,32.65,32.67,32.58,32.64,13800.0,21.5449,21.5581,21.4987,21.5383,13800.0
2008-11-26 12:30:00,32.63,32.65,32.59,32.63,9500.0,21.5317,21.5449,21.5053,21.5317,9500.0
2008-11-26 12:35:00,32.62,32.74,32.6,32.7,11200.0,21.5251,21.6043,21.5119,21.5779,11200.0
2008-11-26 12:40:00,32.71,32.75,32.67,32.73,15400.0,21.5845,21.6109,21.5581,21.5977,15400.0
2008-11-26 12:45:00,32.73,32.84,32.7,32.82,30600.0,21.5977,21.6703,21.5779,21.6571,30600.0
2008-11-26 12:50:00,32.82,32.86,32.77,32.77,16400.0,21.6571,21.6835,21.6241,21.6241,16400.0
2008-11-26 12:55:00,32.79,32.82,32.71,32.8,17400.0,21.6373,21.6571,21.5845,21.6439,17400.0
2008-11-26 13:00:00,32.82,33.0,32.82,33.0,34200.0,21.6571,21.7758,21.6571,21.7758,34200.0
2008-11-26 13:05:00,32.98,33.0,32.91,32.91,18100.0,21.7626,21.7758,21.7164,21.7164,18100.0
2008-11-26 13:10:00,32.91,32.91,32.77,32.79,17300.0,21.7164,21.7164,21.6241,21.6373,17300.0
2008-11-26 13:15:00,32.79,32.91,32.79,32.87,15500.0,21.6373,21.7164,21.6373,21.6901,15500.0
2008-11-26 13:20:00,32.88,32.92,32.69,32.69,21200.0,21.6967,21.723,21.5713,21.5713,21200.0
2008-11-26 13:25:00,32.69,32.9,32.66,32.88,26700.0,21.5713,21.7098,21.5515,21.6967,26700.0
2008-11-26 13:30:00,32.9,32.94,32.66,32.67,31800.0,21.7098,21.7362,21.5515,21.5581,31800.0
2008-11-26 13:35:00,32.67,32.78,32.66,32.76,27900.0,21.5581,21.6307,21.5515,21.6175,27900.0
2008-11-26 13:40:00,32.77,32.8,32.67,32.78,21000.0,21.6241,21.6439,21.5581,21.6307,21000.0
2008-11-26 13:45:00,32.77,32.83,32.75,32.77,17700.0,21.6241,21.6637,21.6109,21.6241,17700.0
2008-11-26 13:50:00,32.78,32.84,32.71,32.72,20300.0,21.6307,21.6703,21.5845,21.5911,20300.0
2008-11-26 13:55:00,32.71,32.71,32.61,32.69,21000.0,21.5845,21.5845,21.5185,21.5713,21000.0
2008-11-26 14:00:00,32.69,32.7,32.56,32.6,17800.0,21.5713,21.5779,21.4855,21.5119,17800.0
2008-11-26 14:05:00,32.59,32.68,32.59,32.67,25300.0,21.5053,21.5647,21.5053,21.5581,25300.0
2008-11-26 14:10:00,32.67,32.68,32.59,32.6,27500.0,21.5581,21.5647,21.5053,21.5119,27500.0
2008-11-26 14:15:00,32.59,32.78,32.57,32.75,40700.0,21.5053,21.6307,21.4921,21.6109,40700.0
2008-11-26 14:20:00,32.74,32.94,32.74,32.92,25800.0,21.6043,21.7362,21.6043,21.723,25800.0
2008-11-26 14:25:00,32.94,33.0,32.89,33.0,37200.0,21.7362,21.7758,21.7032,21.7758,37200.0
2008-11-26 14:30:00,33.0,33.16,32.99,33.09,64400.0,21.7758,21.8814,21.7692,21.8352,64400.0
2008-11-26 14:35:00,33.09,33.11,32.95,33.03,83900.0,21.8352,21.8484,21.7428,21.7956,83900.0
2008-11-26 14:40:00,33.0,33.33,33.0,33.28,54600.0,21.7758,21.9936,21.7758,21.9606,54600.0
2008-11-26 14:45:00,33.28,33.35,33.26,33.31,40100.0,21.9606,22.0068,21.9474,21.9804,40100.0
2008-11-26 14:50:00,33.31,33.36,33.28,33.34,35000.0,21.9804,22.0134,21.9606,22.0002,35000.0
2008-11-26 14:55:00,33.34,33.39,33.29,33.31,44400.0,22.0002,22.0332,21.9672,21.9804,44400.0
2008-11-26 15:00:00,33.31,33.43,33.24,33.27,56100.0,21.9804,22.0596,21.9342,21.954,56100.0
2008-11-26 15:05:00,33.25,33.3,33.21,33.23,67300.0,21.9408,21.9738,21.9144,21.9276,67300.0
2008-11-26 15:10:00,33.26,33.51,33.2,33.44,88300.0,21.9474,22.1124,21.9078,22.0662,88300.0
2008-11-26 15:15:00,33.45,33.52,33.34,33.36,83300.0,22.0728,22.119,22.0002,22.0134,83300.0
2008-11-26 15:20:00,33.35,33.38,33.21,33.31,85700.0,22.0068,22.0266,21.9144,21.9804,85700.0
2008-11-26 15:25:00,33.3,33.41,33.3,33.36,116700.0,21.9738,22.0464,21.9738,22.0134,116700.0
2008-11-26 15:30:00,33.37,33.54,33.33,33.52,90800.0,22.02,22.1322,21.9936,22.119,90800.0
2008-11-26 15:35:00,33.52,33.53,33.4,33.48,134900.0,22.119,22.1256,22.0398,22.0926,134900.0
2008-11-26 15:40:00,33.49,33.52,33.13,33.2,148300.0,22.0992,22.119,21.8616,21.9078,148300.0
2008-11-26 15:45:00,33.19,33.34,33.08,33.14,118800.0,21.9012,22.0002,21.8286,21.8682,118800.0
2008-11-26 15:50:00,33.15,33.36,33.14,33.35,141500.0,21.8748,22.0134,21.8682,22.0068,141500.0
2008-11-26 15:55:00,33.36,33.48,33.34,33.42,159100.0,22.0134,22.0926,22.0002,22.053,159100.0
2008-11-28 09:30:00,32.99,33.45,32.99,33.33,45200.0,21.7692,22.0728,21.7692,21.9936,45200.0
2008-11-28 09:35:00,33.34,33.45,33.17,33.45,34900.0,22.0002,22.0728,21.888,22.0728,34900.0
2008-11-28 09:40:00,33.45,33.67,33.44,33.67,13500.0,22.0728,22.218,22.0662,22.218,13500.0
2008-11-28 09:45:00,33.67,33.76,33.63,33.63,13200.0,22.218,22.2773,22.1916,22.1916,13200.0
2008-11-28 09:50:00,33.62,33.62,33.37,33.42,11400.0,22.185,22.185,22.02,22.053,11400.0
2008-11-28 09:55:00,33.44,33.57,33.39,33.47,12300.0,22.0662,22.152,22.0332,22.086,12300.0
2008-11-28 10:00:00,33.49,33.64,33.48,33.6,8900.0,22.0992,22.1982,22.0926,22.1718,8900.0
2008-11-28 10:05:00,33.61,33.68,33.49,33.54,15000.0,22.1784,22.2245,22.0992,22.1322,15000.0
2008-11-28 10:10:00,33.55,33.6,33.52,33.58,8500.0,22.1388,22.1718,22.119,22.1586,8500.0
2008-11-28 10:15:00,33.56,33.62,33.52,33.59,14900.0,22.1454,22.185,22.119,22.1652,14900.0
2008-11-28 10:20:00,33.58,33.72,33.57,33.71,13400.0,22.1586,22.2509,22.152,22.2443,13400.0
2008-11-28 10:25:00,33.72,33.78,33.65,33.65,11900.0,22.2509,22.2905,22.2048,22.2048,11900.0
2008-11-28 10:30:00,33.62,33.64,33.53,33.56,12200.0,22.185,22.1982,22.1256,22.1454,12200.0
2008-11-28 10:35:00,33.56,33.58,33.51,33.54,5100.0,22.1454,22.1586,22.1124,22.1322,5100.0
2008-11-28 10:40:00,33.53,33.57,33.47,33.54,8600.0,22.1256,22.152,22.086,22.1322,8600.0
2008-11-28 10:45:00,33.54,33.64,33.53,33.59,11100.0,22.1322,22.1982,22.1256,22.1652,11100.0
2008-11-28 10:50:00,33.58,33.63,33.53,33.6,12700.0,22.1586,22.1916,22.1256,22.1718,12700.0
2008-11-28 10:55:00,33.61,33.66,33.61,33.63,10600.0,22.1784,22.2114,22.1784,22.1916,10600.0
2008-11-28 11:00:00,33.63,33.63,33.54,33.59,18900.0,22.1916,22.1916,22.1322,22.1652,18900.0
2008-11-28 11:05:00,33.6,33.62,33.51,33.54,13600.0,22.1718,22.185,22.1124,22.1322,13600.0
2008-11-28 11:10:00,33.53,33.58,33.53,33.55,8300.0,22.1256,22.1586,22.1256,22.1388,8300.0
2008-11-28 11:15:00,33.54,33.54,33.45,33.45,17000.0,22.1322,22.1322,22.0728,22.0728,17000.0
2008-11-28 11:20:00,33.45,33.53,33.4,33.51,24700.0,22.0728,22.1256,22.0398,22.1124,24700.0
2008-11-28 11:25:00,33.53,33.71,33.53,33.68,10400.0,22.1256,22.2443,22.1256,22.2245,10400.0
2008-11-28 11:30:00,33.68,33.7,33.62,33.64,12500.0,22.2245,22.2377,22.185,22.1982,12500.0
2008-11-28 11:35:00,33.64,33.64,33.53,33.6,24200.0,22.1982,22.1982,22.1256,22.1718,24200.0
2008-11-28 11:40:00,33.6,33.66,33.54,33.66,20500.0,22.1718,22.2114,22.1322,22.2114,20500.0
2008-11-28 11:45:00,33.66,33.67,33.58,33.61,26300.0,22.2114,22.218,22.1586,22.1784,26300.0
2008-11-28 11:50:00,33.6,33.61,33.46,33.51,57200.0,22.1718,22.1784,22.0794,22.1124,57200.0
2008-11-28 11:55:00,33.53,33.56,33.49,33.54,48600.0,22.1256,22.1454,22.0992,22.1322,48600.0
2008-11-28 12:00:00,33.54,33.69,33.54,33.69,68800.0,22.1322,22.2311,22.1322,22.2311,68800.0
2008-11-28 12:05:00,33.69,33.73,33.65,33.69,57400.0,22.2311,22.2575,22.2048,22.2311,57400.0
2008-11-28 12:10:00,33.69,33.78,33.65,33.67,43800.0,22.2311,22.2905,22.2048,22.218,43800.0
2008-11-28 12:15:00,33.67,33.72,33.63,33.66,18800.0,22.218,22.2509,22.1916,22.2114,18800.0
2008-11-28 12:20:00,33.66,33.75,33.66,33.73,15600.0,22.2114,22.2707,22.2114,22.2575,15600.0
2008-11-28 12:25:00,33.74,33.82,33.73,33.8,24300.0,22.2641,22.3169,22.2575,22.3037,24300.0
2008-11-28 12:30:00,33.81,33.82,33.72,33.8,22600.0,22.3103,22.3169,22.2509,22.3037,22600.0
2008-11-28 12:35:00,33.83,33.9,33.81,33.89,23500.0,22.3235,22.3697,22.3103,22.3631,23500.0
2008-11-28 12:40:00,33.89,34.02,33.89,33.95,45300.0,22.3631,22.4489,22.3631,22.4027,45300.0
2008-11-28 12:45:00,33.95,33.95,33.85,33.91,66400.0,22.4027,22.4027,22.3367,22.3763,66400.0
2008-11-28 12:50:00,33.93,33.98,33.87,33.88,81000.0,22.3895,22.4225,22.3499,22.3565,81000.0
2008-11-28 12:55:00,33.88,34.12,33.87,34.03,75300.0,22.3565,22.5149,22.3499,22.4555,75300.0
2008-11-28 13:00:00,34.12,34.12,34.0,34.0,242800.0,22.5149,22.5149,22.4357,22.4357,242800.0
2008-11-28 13:05:00,34.0,34.0,34.0,34.0,0.0,22.4357,22.4357,22.4357,22.4357,0.0
2008-11-28 13:10:00,34.0,34.0,34.0,34.0,0.0,22.4357,22.4357,22.4357,22.4357,0.0
2008-11-28 13:15:00,34.12,34.12,34.12,34.12,700.0,22.5149,22.5149,22.5149,22.5149,700.0
2008-11-28 13:20:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 13:25:00,34.12,34.12,34.12,34.12,11000.0,22.5149,22.5149,22.5149,22.5149,11000.0
2008-11-28 13:30:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 13:35:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 13:40:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 13:45:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 13:50:00,34.12,34.12,34.12,34.12,200.0,22.5149,22.5149,22.5149,22.5149,200.0
2008-11-28 13:55:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:00:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:05:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:10:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:15:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:20:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:25:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:30:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:35:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:40:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:45:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:50:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:55:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:00:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:05:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:10:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:15:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:20:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:25:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:30:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:35:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:40:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:45:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:50:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:55:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-12-01 09:30:00,33.22,33.22,32.03,32.31,73800.0,21.921,21.921,21.1358,21.3205,73800.0
2008-12-01 09:35:00,32.34,32.84,32.31,32.81,49200.0,21.3403,21.6703,21.3205,21.6505,49200.0
2008-12-01 09:40:00,32.77,32.79,32.43,32.51,50900.0,21.6241,21.6373,21.3997,21.4525,50900.0
2008-12-01 09:45:00,32.46,32.52,32.35,32.43,41100.0,21.4195,21.4591,21.3469,21.3997,41100.0
2008-12-01 09:50:00,32.41,32.42,31.79,31.83,113600.0,21.3865,21.3931,20.9774,21.0038,113600.0
2008-12-01 09:55:00,31.83,32.02,31.75,31.83,91600.0,21.0038,21.1292,20.951,21.0038,91600.0
2008-12-01 10:00:00,31.82,32.03,31.81,31.99,50700.0,20.9972,21.1358,20.9906,21.1094,50700.0
2008-12-01 10:05:00,31.98,32.01,31.78,31.89,80000.0,21.1028,21.1226,20.9708,21.0434,80000.0
2008-12-01 10:10:00,31.88,31.9,31.67,31.69,99800.0,21.0368,21.05,20.8982,20.9114,99800.0
2008-12-01 10:15:00,31.69,31.84,31.63,31.81,187300.0,20.9114,21.0104,20.8718,20.9906,187300.0
2008-12-01 10:20:00,31.8,31.91,31.78,31.87,57800.0,20.984,21.0566,20.9708,21.0302,57800.0
2008-12-01 10:25:00,31.86,31.89,31.72,31.79,74000.0,21.0236,21.0434,20.9312,20.9774,74000.0
2008-12-01 10:30:00,31.8,31.83,31.69,31.76,57800.0,20.984,21.0038,20.9114,20.9576,57800.0
2008-12-01 10:35:00,31.75,31.91,31.74,31.9,54700.0,20.951,21.0566,20.9444,21.05,54700.0
2008-12-01 10:40:00,31.9,32.04,31.84,32.03,120000.0,21.05,21.1424,21.0104,21.1358,120000.0
2008-12-01 10:45:00,32.03,32.16,32.01,32.01,63900.0,21.1358,21.2215,21.1226,21.1226,63900.0
2008-12-01 10:50:00,32.03,32.07,31.93,32.04,77200.0,21.1358,21.1622,21.0698,21.1424,77200.0
2008-12-01 10:55:00,32.05,32.05,31.75,31.76,60100.0,21.149,21.149,20.951,20.9576,60100.0
2008-12-01 11:00:00,31.77,31.77,31.68,31.75,45900.0,20.9642,20.9642,20.9048,20.951,45900.0
2008-12-01 11:05:00,31.76,31.76,31.61,31.64,47300.0,20.9576,20.9576,20.8586,20.8784,47300.0
2008-12-01 11:10:00,31.64,31.73,31.59,31.7,66000.0,20.8784,20.9378,20.8454,20.918,66000.0
2008-12-01 11:15:00,31.69,31.71,31.67,31.7,34800.0,20.9114,20.9246,20.8982,20.918,34800.0
2008-12-01 11:20:00,31.69,31.7,31.65,31.67,79800.0,20.9114,20.918,20.885,20.8982,79800.0
2008-12-01 11:25:00,31.65,31.69,31.59,31.61,44100.0,20.885,20.9114,20.8454,20.8586,44100.0
2008-12-01 11:30:00,31.6,31.77,31.6,31.72,31100.0,20.852,20.9642,20.852,20.9312,31100.0
2008-12-01 11:35:00,31.72,31.81,31.71,31.75,24300.0,20.9312,20.9906,20.9246,20.951,24300.0
2008-12-01 11:40:00,31.77,31.85,31.71,31.71,23500.0,20.9642,21.017,20.9246,20.9246,23500.0
2008-12-01 11:45:00,31.71,31.75,31.67,31.69,49700.0,20.9246,20.951,20.8982,20.9114,49700.0
2008-12-01 11:50:00,31.69,31.69,31.58,31.64,46100.0,20.9114,20.9114,20.8388,20.8784,46100.0
2008-12-01 11:55:00,31.64,31.7,31.63,31.68,30800.0,20.8784,20.918,20.8718,20.9048,30800.0
2008-12-01 12:00:00,31.66,31.67,31.58,31.62,49300.0,20.8916,20.8982,20.8388,20.8652,49300.0
2008-12-01 12:05:00,31.63,31.79,31.63,31.74,35000.0,20.8718,20.9774,20.8718,20.9444,35000.0
2008-12-01 12:10:00,31.75,31.78,31.71,31.75,32100.0,20.951,20.9708,20.9246,20.951,32100.0
2008-12-01 12:15:00,31.76,31.76,31.66,31.69,63400.0,20.9576,20.9576,20.8916,20.9114,63400.0
2008-12-01 12:20:00,31.66,31.7,31.62,31.65,31300.0,20.8916,20.918,20.8652,20.885,31300.0
2008-12-01 12:25:00,31.63,31.64,31.51,31.57,49900.0,20.8718,20.8784,20.7926,20.8322,49900.0
2008-12-01 12:30:00,31.58,31.6,31.51,31.53,44900.0,20.8388,20.852,20.7926,20.8058,44900.0
2008-12-01 12:35:00,31.53,31.54,31.41,31.43,36500.0,20.8058,20.8124,20.7266,20.7398,36500.0
2008-12-01 12:40:00,31.43,31.44,31.34,31.39,25900.0,20.7398,20.7464,20.6804,20.7134,25900.0
2008-12-01 12:45:00,31.4,31.53,31.4,31.5,40600.0,20.72,20.8058,20.72,20.786,40600.0
2008-12-01 12:50:00,31.51,31.53,31.47,31.53,42000.0,20.7926,20.8058,20.7662,20.8058,42000.0
2008-12-01 12:55:00,31.53,31.61,31.49,31.54,30500.0,20.8058,20.8586,20.7794,20.8124,30500.0
2008-12-01 13:00:00,31.55,31.63,31.55,31.62,13900.0,20.819,20.8718,20.819,20.8652,13900.0
2008-12-01 13:05:00,31.62,31.66,31.56,31.61,20300.0,20.8652,20.8916,20.8256,20.8586,20300.0
2008-12-01 13:10:00,31.62,31.77,31.62,31.77,21200.0,20.8652,20.9642,20.8652,20.9642,21200.0
2008-12-01 13:15:00,31.76,31.77,31.68,31.7,46200.0,20.9576,20.9642,20.9048,20.918,46200.0
2008-12-01 13:20:00,31.71,31.71,31.57,31.58,39300.0,20.9246,20.9246,20.8322,20.8388,39300.0
2008-12-01 13:25:00,31.57,31.57,31.5,31.55,25200.0,20.8322,20.8322,20.786,20.819,25200.0
2008-12-01 13:30:00,31.56,31.74,31.54,31.73,36300.0,20.8256,20.9444,20.8124,20.9378,36300.0
2008-12-01 13:35:00,31.73,31.78,31.65,31.65,33500.0,20.9378,20.9708,20.885,20.885,33500.0
2008-12-01 13:40:00,31.65,31.68,31.56,31.56,55000.0,20.885,20.9048,20.8256,20.8256,55000.0
2008-12-01 13:45:00,31.56,31.64,31.49,31.51,63200.0,20.8256,20.8784,20.7794,20.7926,63200.0
2008-12-01 13:50:00,31.52,31.55,31.43,31.5,34400.0,20.7992,20.819,20.7398,20.786,34400.0
2008-12-01 13:55:00,31.5,31.65,31.46,31.65,43900.0,20.786,20.885,20.7596,20.885,43900.0
2008-12-01 14:00:00,31.68,31.68,31.52,31.53,32500.0,20.9048,20.9048,20.7992,20.8058,32500.0
2008-12-01 14:05:00,31.53,31.58,31.41,31.57,53000.0,20.8058,20.8388,20.7266,20.8322,53000.0
2008-12-01 14:10:00,31.56,31.59,31.5,31.55,38700.0,20.8256,20.8454,20.786,20.819,38700.0
2008-12-01 14:15:00,31.55,31.55,31.38,31.45,97800.0,20.819,20.819,20.7068,20.753,97800.0
2008-12-01 14:20:00,31.45,31.54,31.37,31.52,63200.0,20.753,20.8124,20.7002,20.7992,63200.0
2008-12-01 14:25:00,31.54,31.59,31.49,31.53,50400.0,20.8124,20.8454,20.7794,20.8058,50400.0
2008-12-01 14:30:00,31.53,31.69,31.49,31.64,55100.0,20.8058,20.9114,20.7794,20.8784,55100.0
2008-12-01 14:35:00,31.63,31.64,31.4,31.45,62100.0,20.8718,20.8784,20.72,20.753,62100.0
2008-12-01 14:40:00,31.46,31.52,31.42,31.44,44800.0,20.7596,20.7992,20.7332,20.7464,44800.0
2008-12-01 14:45:00,31.43,31.63,31.43,31.55,49700.0,20.7398,20.8718,20.7398,20.819,49700.0
2008-12-01 14:50:00,31.54,31.74,31.54,31.7,47500.0,20.8124,20.9444,20.8124,20.918,47500.0
2008-12-01 14:55:00,31.7,31.7,31.42,31.48,44500.0,20.918,20.918,20.7332,20.7728,44500.0
2008-12-01 15:00:00,31.46,31.55,31.34,31.37,45500.0,20.7596,20.819,20.6804,20.7002,45500.0
2008-12-01 15:05:00,31.36,31.51,31.29,31.31,58100.0,20.6936,20.7926,20.6475,20.6606,58100.0
2008-12-01 15:10:00,31.31,31.47,31.28,31.43,110500.0,20.6606,20.7662,20.6409,20.7398,110500.0
2008-12-01 15:15:00,31.43,31.5,31.28,31.31,72100.0,20.7398,20.786,20.6409,20.6606,72100.0
2008-12-01 15:20:00,31.31,31.33,31.22,31.3,161700.0,20.6606,20.6738,20.6013,20.654,161700.0
2008-12-01 15:25:00,31.3,31.34,31.19,31.29,64400.0,20.654,20.6804,20.5815,20.6475,64400.0
2008-12-01 15:30:00,31.29,31.39,31.27,31.3,112700.0,20.6475,20.7134,20.6343,20.654,112700.0
2008-12-01 15:35:00,31.31,31.37,31.27,31.29,125500.0,20.6606,20.7002,20.6343,20.6475,125500.0
2008-12-01 15:40:00,31.29,31.32,31.01,31.02,203600.0,20.6475,20.6672,20.4627,20.4693,203600.0
2008-12-01 15:45:00,31.03,31.15,30.95,31.14,156700.0,20.4759,20.5551,20.4231,20.5485,156700.0
2008-12-01 15:50:00,31.15,31.21,30.97,31.02,266800.0,20.5551,20.5947,20.4363,20.4693,266800.0
2008-12-01 15:55:00,31.02,31.05,30.74,30.87,291400.0,20.4693,20.4891,20.2845,20.3703,291400.0
2008-12-02 09:30:00,31.34,31.36,30.96,30.98,27300.0,20.6804,20.6936,20.4297,20.4429,27300.0
2008-12-02 09:35:00,30.97,31.26,30.94,31.21,37500.0,20.4363,20.6277,20.4165,20.5947,37500.0
2008-12-02 09:40:00,31.2,31.2,30.93,31.0,30300.0,20.5881,20.5881,20.4099,20.4561,30300.0
2008-12-02 09:45:00,30.98,31.04,30.91,31.02,26300.0,20.4429,20.4825,20.3967,20.4693,26300.0
2008-12-02 09:50:00,31.01,31.2,30.98,30.99,24300.0,20.4627,20.5881,20.4429,20.4495,24300.0
2008-12-02 09:55:00,30.98,31.15,30.83,31.07,32000.0,20.4429,20.5551,20.3439,20.5023,32000.0
2008-12-02 10:00:00,31.08,31.35,31.05,31.35,33900.0,20.5089,20.687,20.4891,20.687,33900.0
2008-12-02 10:05:00,31.37,31.41,31.27,31.36,37000.0,20.7002,20.7266,20.6343,20.6936,37000.0
2008-12-02 10:10:00,31.38,31.61,31.29,31.54,56900.0,20.7068,20.8586,20.6475,20.8124,56900.0
2008-12-02 10:15:00,31.54,31.66,31.47,31.53,70600.0,20.8124,20.8916,20.7662,20.8058,70600.0
2008-12-02 10:20:00,31.53,31.73,31.42,31.69,77900.0,20.8058,20.9378,20.7332,20.9114,77900.0
2008-12-02 10:25:00,31.68,31.69,31.53,31.62,59100.0,20.9048,20.9114,20.8058,20.8652,59100.0
2008-12-02 10:30:00,31.62,31.87,31.62,31.83,65700.0,20.8652,21.0302,20.8652,21.0038,65700.0
2008-12-02 10:35:00,31.81,31.96,31.79,31.92,43800.0,20.9906,21.0896,20.9774,21.0632,43800.0
2008-12-02 10:40:00,31.91,31.98,31.82,31.85,35400.0,21.0566,21.1028,20.9972,21.017,35400.0
2008-12-02 10:45:00,31.85,32.0,31.76,31.78,35500.0,21.017,21.116,20.9576,20.9708,35500.0
2008-12-02 10:50:00,31.79,31.88,31.75,31.84,26100.0,20.9774,21.0368,20.951,21.0104,26100.0
2008-12-02 10:55:00,31.8,31.89,31.78,31.86,34900.0,20.984,21.0434,20.9708,21.0236,34900.0
2008-12-02 11:00:00,31.85,31.94,31.78,31.81,80300.0,21.017,21.0764,20.9708,20.9906,80300.0
2008-12-02 11:05:00,31.8,31.98,31.78,31.97,31600.0,20.984,21.1028,20.9708,21.0962,31600.0
2008-12-02 11:10:00,31.96,32.05,31.81,31.81,23700.0,21.0896,21.149,20.9906,20.9906,23700.0
2008-12-02 11:15:00,31.8,31.9,31.8,31.85,41700.0,20.984,21.05,20.984,21.017,41700.0
2008-12-02 11:20:00,31.86,32.01,31.86,31.88,31400.0,21.0236,21.1226,21.0236,21.0368,31400.0
2008-12-02 11:25:00,31.86,32.12,31.84,31.97,37500.0,21.0236,21.1951,21.0104,21.0962,37500.0
2008-12-02 11:30:00,31.98,32.11,31.77,31.77,50800.0,21.1028,21.1885,20.9642,20.9642,50800.0
2008-12-02 11:35:00,31.76,31.83,31.68,31.73,54900.0,20.9576,21.0038,20.9048,20.9378,54900.0
2008-12-02 11:40:00,31.72,31.84,31.67,31.75,28500.0,20.9312,21.0104,20.8982,20.951,28500.0
2008-12-02 11:45:00,31.74,32.03,31.7,32.02,30100.0,20.9444,21.1358,20.918,21.1292,30100.0
2008-12-02 11:50:00,32.01,32.06,31.93,31.97,29100.0,21.1226,21.1556,21.0698,21.0962,29100.0
2008-12-02 11:55:00,31.98,32.09,31.98,32.0,42000.0,21.1028,21.1754,21.1028,21.116,42000.0
2008-12-02 12:00:00,32.0,32.1,32.0,32.03,22500.0,21.116,21.1819,21.116,21.1358,22500.0
2008-12-02 12:05:00,32.02,32.17,32.01,32.15,37100.0,21.1292,21.2281,21.1226,21.2149,37100.0
2008-12-02 12:10:00,32.15,32.25,32.11,32.17,43600.0,21.2149,21.2809,21.1885,21.2281,43600.0
2008-12-02 12:15:00,32.15,32.21,32.14,32.16,31200.0,21.2149,21.2545,21.2083,21.2215,31200.0
2008-12-02 12:20:00,32.17,32.23,32.14,32.15,20600.0,21.2281,21.2677,21.2083,21.2149,20600.0
2008-12-02 12:25:00,32.17,32.29,32.17,32.24,27800.0,21.2281,21.3073,21.2281,21.2743,27800.0
2008-12-02 12:30:00,32.25,32.32,32.23,32.3,50200.0,21.2809,21.3271,21.2677,21.3139,50200.0
2008-12-02 12:35:00,32.3,32.34,32.28,32.34,39500.0,21.3139,21.3403,21.3007,21.3403,39500.0
2008-12-02 12:40:00,32.33,32.34,32.27,32.31,47400.0,21.3337,21.3403,21.2941,21.3205,47400.0
2008-12-02 12:45:00,32.29,32.34,32.29,32.3,33600.0,21.3073,21.3403,21.3073,21.3139,33600.0
2008-12-02 12:50:00,32.3,32.41,32.27,32.41,56500.0,21.3139,21.3865,21.2941,21.3865,56500.0
2008-12-02 12:55:00,32.39,32.49,32.37,32.49,36900.0,21.3733,21.4393,21.3601,21.4393,36900.0
2008-12-02 13:00:00,32.48,32.56,32.44,32.47,64300.0,21.4327,21.4855,21.4063,21.4261,64300.0
2008-12-02 13:05:00,32.46,32.48,32.37,32.45,46200.0,21.4195,21.4327,21.3601,21.4129,46200.0
2008-12-02 13:10:00,32.45,32.68,32.44,32.66,44700.0,21.4129,21.5647,21.4063,21.5515,44700.0
2008-12-02 13:15:00,32.65,32.75,32.58,32.59,41500.0,21.5449,21.6109,21.4987,21.5053,41500.0
2008-12-02 13:20:00,32.58,32.6,32.49,32.49,40500.0,21.4987,21.5119,21.4393,21.4393,40500.0
2008-12-02 13:25:00,32.49,32.54,32.49,32.5,29700.0,21.4393,21.4723,21.4393,21.4459,29700.0
2008-12-02 13:30:00,32.51,32.51,32.26,32.31,119000.0,21.4525,21.4525,21.2875,21.3205,119000.0
2008-12-02 13:35:00,32.3,32.34,32.28,32.33,37900.0,21.3139,21.3403,21.3007,21.3337,37900.0
2008-12-02 13:40:00,32.31,32.46,32.3,32.42,55100.0,21.3205,21.4195,21.3139,21.3931,55100.0
2008-12-02 13:45:00,32.42,32.5,32.32,32.34,144800.0,21.3931,21.4459,21.3271,21.3403,144800.0
2008-12-02 13:50:00,32.33,32.4,32.28,32.37,134300.0,21.3337,21.3799,21.3007,21.3601,134300.0
2008-12-02 13:55:00,32.35,32.41,32.29,32.34,48900.0,21.3469,21.3865,21.3073,21.3403,48900.0
2008-12-02 14:00:00,32.34,32.4,32.04,32.07,64900.0,21.3403,21.3799,21.1424,21.1622,64900.0
2008-12-02 14:05:00,32.08,32.1,31.86,31.91,92900.0,21.1688,21.1819,21.0236,21.0566,92900.0
2008-12-02 14:10:00,31.91,32.01,31.87,31.97,57700.0,21.0566,21.1226,21.0302,21.0962,57700.0
2008-12-02 14:15:00,31.97,31.99,31.81,31.84,57700.0,21.0962,21.1094,20.9906,21.0104,57700.0
2008-12-02 14:20:00,31.85,31.86,31.7,31.84,66500.0,21.017,21.0236,20.918,21.0104,66500.0
2008-12-02 14:25:00,31.84,31.89,31.63,31.88,65600.0,21.0104,21.0434,20.8718,21.0368,65600.0
2008-12-02 14:30:00,31.87,32.03,31.81,31.96,58600.0,21.0302,21.1358,20.9906,21.0896,58600.0
2008-12-02 14:35:00,31.96,32.13,31.91,32.1,59300.0,21.0896,21.2017,21.0566,21.1819,59300.0
2008-12-02 14:40:00,32.09,32.17,32.02,32.1,57700.0,21.1754,21.2281,21.1292,21.1819,57700.0
2008-12-02 14:45:00,32.1,32.22,32.07,32.14,69500.0,21.1819,21.2611,21.1622,21.2083,69500.0
2008-12-02 14:50:00,32.13,32.31,32.04,32.24,84500.0,21.2017,21.3205,21.1424,21.2743,84500.0
2008-12-02 14:55:00,32.25,32.41,32.23,32.37,74700.0,21.2809,21.3865,21.2677,21.3601,74700.0
2008-12-02 15:00:00,32.37,32.38,32.17,32.28,123700.0,21.3601,21.3667,21.2281,21.3007,123700.0
2008-12-02 15:05:00,32.28,32.31,32.02,32.1,149200.0,21.3007,21.3205,21.1292,21.1819,149200.0
2008-12-02 15:10:00,32.1,32.22,32.02,32.08,88200.0,21.1819,21.2611,21.1292,21.1688,88200.0
2008-12-02 15:15:00,32.09,32.59,32.09,32.56,85500.0,21.1754,21.5053,21.1754,21.4855,85500.0
2008-12-02 15:20:00,32.55,32.72,32.43,32.67,95900.0,21.4789,21.5911,21.3997,21.5581,95900.0
2008-12-02 15:25:00,32.68,32.84,32.58,32.67,122600.0,21.5647,21.6703,21.4987,21.5581,122600.0
2008-12-02 15:30:00,32.66,32.86,32.43,32.74,182700.0,21.5515,21.6835,21.3997,21.6043,182700.0
2008-12-02 15:35:00,32.75,32.75,32.51,32.55,133300.0,21.6109,21.6109,21.4525,21.4789,133300.0
2008-12-02 15:40:00,32.55,32.69,32.42,32.68,152900.0,21.4789,21.5713,21.3931,21.5647,152900.0
2008-12-02 15:45:00,32.67,32.77,32.21,32.3,189000.0,21.5581,21.6241,21.2545,21.3139,189000.0
2008-12-02 15:50:00,32.31,32.73,32.27,32.65,148400.0,21.3205,21.5977,21.2941,21.5449,148400.0
2008-12-02 15:55:00,32.67,32.93,32.59,32.59,423500.0,21.5581,21.7296,21.5053,21.5053,423500.0
2008-12-03 09:30:00,30.29,31.2,30.14,31.0,187600.0,19.9876,20.5881,19.8886,20.4561,187600.0
2008-12-03 09:35:00,30.99,31.78,30.98,31.78,168100.0,20.4495,20.9708,20.4429,20.9708,168100.0
2008-12-03 09:40:00,31.76,31.82,31.45,31.76,94200.0,20.9576,20.9972,20.753,20.9576,94200.0
2008-12-03 09:45:00,31.76,31.76,31.47,31.52,115100.0,20.9576,20.9576,20.7662,20.7992,115100.0
2008-12-03 09:50:00,31.51,31.68,31.46,31.55,96500.0,20.7926,20.9048,20.7596,20.819,96500.0
2008-12-03 09:55:00,31.54,31.54,31.35,31.41,100200.0,20.8124,20.8124,20.687,20.7266,100200.0
2008-12-03 10:00:00,31.4,31.45,31.18,31.41,110700.0,20.72,20.753,20.5749,20.7266,110700.0
2008-12-03 10:05:00,31.42,31.63,31.41,31.53,87300.0,20.7332,20.8718,20.7266,20.8058,87300.0
2008-12-03 10:10:00,31.54,31.69,31.51,31.65,77000.0,20.8124,20.9114,20.7926,20.885,77000.0
2008-12-03 10:15:00,31.65,31.79,31.63,31.71,60500.0,20.885,20.9774,20.8718,20.9246,60500.0
2008-12-03 10:20:00,31.7,31.92,31.66,31.71,96400.0,20.918,21.0632,20.8916,20.9246,96400.0
2008-12-03 10:25:00,31.72,32.14,31.72,32.1,52400.0,20.9312,21.2083,20.9312,21.1819,52400.0
2008-12-03 10:30:00,32.1,32.15,31.99,32.09,57500.0,21.1819,21.2149,21.1094,21.1754,57500.0
2008-12-03 10:35:00,32.09,32.17,32.01,32.07,46300.0,21.1754,21.2281,21.1226,21.1622,46300.0
2008-12-03 10:40:00,32.06,32.16,31.98,32.08,37300.0,21.1556,21.2215,21.1028,21.1688,37300.0
2008-12-03 10:45:00,32.09,32.36,32.07,32.31,55500.0,21.1754,21.3535,21.1622,21.3205,55500.0
2008-12-03 10:50:00,32.33,32.44,32.3,32.44,62200.0,21.3337,21.4063,21.3139,21.4063,62200.0
2008-12-03 10:55:00,32.44,32.66,32.35,32.62,54800.0,21.4063,21.5515,21.3469,21.5251,54800.0
2008-12-03 11:00:00,32.6,32.67,32.47,32.53,52400.0,21.5119,21.5581,21.4261,21.4657,52400.0
2008-12-03 11:05:00,32.55,32.58,32.3,32.38,46800.0,21.4789,21.4987,21.3139,21.3667,46800.0
2008-12-03 11:10:00,32.38,32.71,32.37,32.68,36900.0,21.3667,21.5845,21.3601,21.5647,36900.0
2008-12-03 11:15:00,32.68,32.89,32.63,32.66,47600.0,21.5647,21.7032,21.5317,21.5515,47600.0
2008-12-03 11:20:00,32.65,32.68,32.51,32.54,54900.0,21.5449,21.5647,21.4525,21.4723,54900.0
2008-12-03 11:25:00,32.55,32.65,32.26,32.28,69500.0,21.4789,21.5449,21.2875,21.3007,69500.0
2008-12-03 11:30:00,32.28,32.38,32.23,32.23,87400.0,21.3007,21.3667,21.2677,21.2677,87400.0
2008-12-03 11:35:00,32.23,32.24,32.16,32.19,74500.0,21.2677,21.2743,21.2215,21.2413,74500.0
2008-12-03 11:40:00,32.19,32.3,32.14,32.15,103500.0,21.2413,21.3139,21.2083,21.2149,103500.0
2008-12-03 11:45:00,32.15,32.15,31.98,32.08,67400.0,21.2149,21.2149,21.1028,21.1688,67400.0
2008-12-03 11:50:00,32.09,32.28,32.0,32.28,37000.0,21.1754,21.3007,21.116,21.3007,37000.0
2008-12-03 11:55:00,32.28,32.33,32.17,32.28,39600.0,21.3007,21.3337,21.2281,21.3007,39600.0
2008-12-03 12:00:00,32.29,32.29,32.01,32.04,46300.0,21.3073,21.3073,21.1226,21.1424,46300.0
2008-12-03 12:05:00,32.02,32.08,31.9,31.9,41000.0,21.1292,21.1688,21.05,21.05,41000.0
2008-12-03 12:10:00,31.92,32.06,31.91,31.93,38500.0,21.0632,21.1556,21.0566,21.0698,38500.0
2008-12-03 12:15:00,31.95,32.03,31.74,31.74,53700.0,21.083,21.1358,20.9444,20.9444,53700.0
2008-12-03 12:20:00,31.75,31.94,31.73,31.84,36900.0,20.951,21.0764,20.9378,21.0104,36900.0
2008-12-03 12:25:00,31.85,32.08,31.85,32.03,42700.0,21.017,21.1688,21.017,21.1358,42700.0
2008-12-03 12:30:00,32.03,32.15,32.03,32.1,55800.0,21.1358,21.2149,21.1358,21.1819,55800.0
2008-12-03 12:35:00,32.09,32.24,32.03,32.21,49100.0,21.1754,21.2743,21.1358,21.2545,49100.0
2008-12-03 12:40:00,32.19,32.2,31.95,32.0,36800.0,21.2413,21.2479,21.083,21.116,36800.0
2008-12-03 12:45:00,32.0,32.18,32.0,32.02,62100.0,21.116,21.2347,21.116,21.1292,62100.0
2008-12-03 12:50:00,32.01,32.16,31.93,32.14,51000.0,21.1226,21.2215,21.0698,21.2083,51000.0
2008-12-03 12:55:00,32.16,32.28,32.03,32.06,48000.0,21.2215,21.3007,21.1358,21.1556,48000.0
2008-12-03 13:00:00,32.07,32.1,31.99,32.06,37400.0,21.1622,21.1819,21.1094,21.1556,37400.0
2008-12-03 13:05:00,32.06,32.06,31.95,31.97,20900.0,21.1556,21.1556,21.083,21.0962,20900.0
2008-12-03 13:10:00,31.98,32.01,31.91,32.0,16700.0,21.1028,21.1226,21.0566,21.116,16700.0
2008-12-03 13:15:00,32.0,32.06,31.98,31.99,26800.0,21.116,21.1556,21.1028,21.1094,26800.0
2008-12-03 13:20:00,31.99,32.05,31.82,31.84,59800.0,21.1094,21.149,20.9972,21.0104,59800.0
2008-12-03 13:25:00,31.83,31.85,31.63,31.67,109000.0,21.0038,21.017,20.8718,20.8982,109000.0
2008-12-03 13:30:00,31.65,31.66,31.46,31.53,36200.0,20.885,20.8916,20.7596,20.8058,36200.0
2008-12-03 13:35:00,31.54,31.55,31.45,31.47,39800.0,20.8124,20.819,20.753,20.7662,39800.0
2008-12-03 13:40:00,31.46,31.46,31.23,31.31,60400.0,20.7596,20.7596,20.6079,20.6606,60400.0
2008-12-03 13:45:00,31.3,31.38,31.26,31.37,74800.0,20.654,20.7068,20.6277,20.7002,74800.0
2008-12-03 13:50:00,31.37,31.4,31.24,31.3,87400.0,20.7002,20.72,20.6145,20.654,87400.0
2008-12-03 13:55:00,31.3,31.5,31.27,31.4,58400.0,20.654,20.786,20.6343,20.72,58400.0
2008-12-03 14:00:00,31.4,31.61,31.37,31.59,74500.0,20.72,20.8586,20.7002,20.8454,74500.0
2008-12-03 14:05:00,31.58,31.58,31.28,31.52,86100.0,20.8388,20.8388,20.6409,20.7992,86100.0
2008-12-03 14:10:00,31.51,31.64,31.46,31.49,85500.0,20.7926,20.8784,20.7596,20.7794,85500.0
2008-12-03 14:15:00,31.49,31.72,31.46,31.64,94600.0,20.7794,20.9312,20.7596,20.8784,94600.0
2008-12-03 14:20:00,31.64,31.69,31.54,31.66,60900.0,20.8784,20.9114,20.8124,20.8916,60900.0
2008-12-03 14:25:00,31.66,31.94,31.66,31.72,93500.0,20.8916,21.0764,20.8916,20.9312,93500.0
2008-12-03 14:30:00,31.71,31.89,31.71,31.86,202100.0,20.9246,21.0434,20.9246,21.0236,202100.0
2008-12-03 14:35:00,31.87,32.0,31.72,31.78,101100.0,21.0302,21.116,20.9312,20.9708,101100.0
2008-12-03 14:40:00,31.77,32.02,31.75,31.93,59700.0,20.9642,21.1292,20.951,21.0698,59700.0
2008-12-03 14:45:00,31.94,32.2,31.94,32.0,61200.0,21.0764,21.2479,21.0764,21.116,61200.0
2008-12-03 14:50:00,32.0,32.22,31.98,31.99,73500.0,21.116,21.2611,21.1028,21.1094,73500.0
2008-12-03 14:55:00,31.99,32.05,31.78,31.78,66000.0,21.1094,21.149,20.9708,20.9708,66000.0
2008-12-03 15:00:00,31.8,31.87,31.54,31.66,60400.0,20.984,21.0302,20.8124,20.8916,60400.0
2008-12-03 15:05:00,31.67,32.1,31.66,31.96,77500.0,20.8982,21.1819,20.8916,21.0896,77500.0
2008-12-03 15:10:00,31.95,31.98,31.77,31.81,72700.0,21.083,21.1028,20.9642,20.9906,72700.0
2008-12-03 15:15:00,31.82,31.93,31.58,31.87,82800.0,20.9972,21.0698,20.8388,21.0302,82800.0
2008-12-03 15:20:00,31.88,32.02,31.65,31.66,90800.0,21.0368,21.1292,20.885,20.8916,90800.0
2008-12-03 15:25:00,31.66,31.83,31.51,31.79,101100.0,20.8916,21.0038,20.7926,20.9774,101100.0
2008-12-03 15:30:00,31.81,32.0,31.59,31.96,100700.0,20.9906,21.116,20.8454,21.0896,100700.0
2008-12-03 15:35:00,31.96,32.12,31.8,32.11,96600.0,21.0896,21.1951,20.984,21.1885,96600.0
2008-12-03 15:40:00,32.11,32.35,32.11,32.16,80500.0,21.1885,21.3469,21.1885,21.2215,80500.0
2008-12-03 15:45:00,32.16,32.24,31.99,32.17,83700.0,21.2215,21.2743,21.1094,21.2281,83700.0
2008-12-03 15:50:00,32.16,32.52,32.11,32.52,94700.0,21.2215,21.4591,21.1885,21.4591,94700.0
2008-12-03 15:55:00,32.52,32.52,32.38,32.38,149300.0,21.4591,21.4591,21.3667,21.3667,149300.0
2008-12-04 09:30:00,32.03,32.25,31.88,31.88,49600.0,21.1358,21.2809,21.0368,21.0368,49600.0
2008-12-04 09:35:00,31.85,32.03,31.85,31.97,65700.0,21.017,21.1358,21.017,21.0962,65700.0
2008-12-04 09:40:00,32.0,32.35,31.99,32.15,52100.0,21.116,21.3469,21.1094,21.2149,52100.0
2008-12-04 09:45:00,32.12,32.2,31.97,32.04,86000.0,21.1951,21.2479,21.0962,21.1424,86000.0
2008-12-04 09:50:00,32.06,32.1,31.91,31.94,74700.0,21.1556,21.1819,21.0566,21.0764,74700.0
2008-12-04 09:55:00,31.94,32.08,31.88,31.89,52200.0,21.0764,21.1688,21.0368,21.0434,52200.0
2008-12-04 10:00:00,31.88,32.16,31.79,32.09,82700.0,21.0368,21.2215,20.9774,21.1754,82700.0
2008-12-04 10:05:00,32.09,32.09,31.81,31.86,49000.0,21.1754,21.1754,20.9906,21.0236,49000.0
2008-12-04 10:10:00,31.88,31.95,31.76,31.8,54900.0,21.0368,21.083,20.9576,20.984,54900.0
2008-12-04 10:15:00,31.82,31.92,31.73,31.8,53100.0,20.9972,21.0632,20.9378,20.984,53100.0
2008-12-04 10:20:00,31.82,32.17,31.76,32.08,55300.0,20.9972,21.2281,20.9576,21.1688,55300.0
2008-12-04 10:25:00,32.09,32.17,31.93,31.93,68800.0,21.1754,21.2281,21.0698,21.0698,68800.0
2008-12-04 10:30:00,31.94,32.16,31.93,32.11,42400.0,21.0764,21.2215,21.0698,21.1885,42400.0
2008-12-04 10:35:00,32.12,32.39,32.05,32.33,41000.0,21.1951,21.3733,21.149,21.3337,41000.0
2008-12-04 10:40:00,32.31,32.46,32.3,32.45,53500.0,21.3205,21.4195,21.3139,21.4129,53500.0
2008-12-04 10:45:00,32.43,32.45,32.3,32.39,68900.0,21.3997,21.4129,21.3139,21.3733,68900.0
2008-12-04 10:50:00,32.38,32.65,32.27,32.59,51600.0,21.3667,21.5449,21.2941,21.5053,51600.0
2008-12-04 10:55:00,32.59,32.76,32.56,32.75,30200.0,21.5053,21.6175,21.4855,21.6109,30200.0
2008-12-04 11:00:00,32.75,32.82,32.72,32.81,60500.0,21.6109,21.6571,21.5911,21.6505,60500.0
2008-12-04 11:05:00,32.8,32.8,32.42,32.44,62500.0,21.6439,21.6439,21.3931,21.4063,62500.0
2008-12-04 11:10:00,32.44,32.59,32.42,32.57,37000.0,21.4063,21.5053,21.3931,21.4921,37000.0
2008-12-04 11:15:00,32.57,32.73,32.55,32.61,19600.0,21.4921,21.5977,21.4789,21.5185,19600.0
2008-12-04 11:20:00,32.61,32.77,32.53,32.74,24000.0,21.5185,21.6241,21.4657,21.6043,24000.0
2008-12-04 11:25:00,32.74,32.77,32.62,32.65,29100.0,21.6043,21.6241,21.5251,21.5449,29100.0
2008-12-04 11:30:00,32.64,32.64,32.41,32.55,39100.0,21.5383,21.5383,21.3865,21.4789,39100.0
2008-12-04 11:35:00,32.55,32.57,32.4,32.53,36400.0,21.4789,21.4921,21.3799,21.4657,36400.0
2008-12-04 11:40:00,32.51,32.57,32.4,32.42,32000.0,21.4525,21.4921,21.3799,21.3931,32000.0
2008-12-04 11:45:00,32.42,32.65,32.42,32.61,42600.0,21.3931,21.5449,21.3931,21.5185,42600.0
2008-12-04 11:50:00,32.62,32.62,32.51,32.59,24600.0,21.5251,21.5251,21.4525,21.5053,24600.0
2008-12-04 11:55:00,32.6,32.72,32.49,32.49,47400.0,21.5119,21.5911,21.4393,21.4393,47400.0
2008-12-04 12:00:00,32.49,32.5,32.31,32.36,61500.0,21.4393,21.4459,21.3205,21.3535,61500.0
2008-12-04 12:05:00,32.36,32.36,32.3,32.33,22400.0,21.3535,21.3535,21.3139,21.3337,22400.0
2008-12-04 12:10:00,32.33,32.35,32.18,32.18,24600.0,21.3337,21.3469,21.2347,21.2347,24600.0
2008-12-04 12:15:00,32.18,32.31,32.13,32.13,28200.0,21.2347,21.3205,21.2017,21.2017,28200.0
2008-12-04 12:20:00,32.13,32.35,32.1,32.34,25700.0,21.2017,21.3469,21.1819,21.3403,25700.0
2008-12-04 12:25:00,32.35,32.4,32.24,32.3,20600.0,21.3469,21.3799,21.2743,21.3139,20600.0
2008-12-04 12:30:00,32.3,32.4,32.21,32.38,23300.0,21.3139,21.3799,21.2545,21.3667,23300.0
2008-12-04 12:35:00,32.37,32.43,32.24,32.42,20900.0,21.3601,21.3997,21.2743,21.3931,20900.0
2008-12-04 12:40:00,32.4,32.51,32.39,32.49,11900.0,21.3799,21.4525,21.3733,21.4393,11900.0
2008-12-04 12:45:00,32.49,32.54,32.4,32.4,14500.0,21.4393,21.4723,21.3799,21.3799,14500.0
2008-12-04 12:50:00,32.41,32.42,32.29,32.37,17300.0,21.3865,21.3931,21.3073,21.3601,17300.0
2008-12-04 12:55:00,32.37,32.5,32.36,32.4,18100.0,21.3601,21.4459,21.3535,21.3799,18100.0
2008-12-04 13:00:00,32.41,32.44,32.28,32.38,21200.0,21.3865,21.4063,21.3007,21.3667,21200.0
2008-12-04 13:05:00,32.34,32.39,32.22,32.24,11200.0,21.3403,21.3733,21.2611,21.2743,11200.0
2008-12-04 13:10:00,32.25,32.29,32.16,32.25,49700.0,21.2809,21.3073,21.2215,21.2809,49700.0
2008-12-04 13:15:00,32.24,32.31,32.21,32.24,48100.0,21.2743,21.3205,21.2545,21.2743,48100.0
2008-12-04 13:20:00,32.22,32.3,32.21,32.26,39400.0,21.2611,21.3139,21.2545,21.2875,39400.0
2008-12-04 13:25:00,32.28,32.34,32.2,32.2,46600.0,21.3007,21.3403,21.2479,21.2479,46600.0
2008-12-04 13:30:00,32.21,32.36,32.15,32.33,34700.0,21.2545,21.3535,21.2149,21.3337,34700.0
2008-12-04 13:35:00,32.33,32.4,32.29,32.34,41000.0,21.3337,21.3799,21.3073,21.3403,41000.0
2008-12-04 13:40:00,32.34,32.37,32.24,32.25,29400.0,21.3403,21.3601,21.2743,21.2809,29400.0
2008-12-04 13:45:00,32.26,32.5,32.23,32.43,38700.0,21.2875,21.4459,21.2677,21.3997,38700.0
2008-12-04 13:50:00,32.43,32.57,32.4,32.48,54300.0,21.3997,21.4921,21.3799,21.4327,54300.0
2008-12-04 13:55:00,32.48,32.51,32.35,32.38,30900.0,21.4327,21.4525,21.3469,21.3667,30900.0
2008-12-04 14:00:00,32.37,32.53,32.35,32.49,26000.0,21.3601,21.4657,21.3469,21.4393,26000.0
2008-12-04 14:05:00,32.49,32.6,32.47,32.49,16800.0,21.4393,21.5119,21.4261,21.4393,16800.0
2008-12-04 14:10:00,32.51,32.6,32.45,32.45,27000.0,21.4525,21.5119,21.4129,21.4129,27000.0
2008-12-04 14:15:00,32.43,32.44,32.28,32.37,48800.0,21.3997,21.4063,21.3007,21.3601,48800.0
2008-12-04 14:20:00,32.36,32.57,32.36,32.52,26000.0,21.3535,21.4921,21.3535,21.4591,26000.0
2008-12-04 14:25:00,32.52,32.52,32.34,32.4,35600.0,21.4591,21.4591,21.3403,21.3799,35600.0
2008-12-04 14:30:00,32.39,32.63,32.36,32.6,45000.0,21.3733,21.5317,21.3535,21.5119,45000.0
2008-12-04 14:35:00,32.6,32.62,32.49,32.57,25100.0,21.5119,21.5251,21.4393,21.4921,25100.0
2008-12-04 14:40:00,32.57,32.57,32.34,32.34,40600.0,21.4921,21.4921,21.3403,21.3403,40600.0
2008-12-04 14:45:00,32.34,32.35,32.16,32.34,40900.0,21.3403,21.3469,21.2215,21.3403,40900.0
2008-12-04 14:50:00,32.34,32.39,32.27,32.33,27400.0,21.3403,21.3733,21.2941,21.3337,27400.0
2008-12-04 14:55:00,32.35,32.44,32.18,32.18,50400.0,21.3469,21.4063,21.2347,21.2347,50400.0
2008-12-04 15:00:00,32.19,32.23,31.95,32.03,61200.0,21.2413,21.2677,21.083,21.1358,61200.0
2008-12-04 15:05:00,32.01,32.01,31.76,31.86,66500.0,21.1226,21.1226,20.9576,21.0236,66500.0
2008-12-04 15:10:00,31.88,32.04,31.62,31.62,80300.0,21.0368,21.1424,20.8652,20.8652,80300.0
2008-12-04 15:15:00,31.62,31.77,31.51,31.62,106400.0,20.8652,20.9642,20.7926,20.8652,106400.0
2008-12-04 15:20:00,31.62,31.72,31.5,31.58,157200.0,20.8652,20.9312,20.786,20.8388,157200.0
2008-12-04 15:25:00,31.58,31.75,31.58,31.67,192700.0,20.8388,20.951,20.8388,20.8982,192700.0
2008-12-04 15:30:00,31.69,31.79,31.45,31.53,184200.0,20.9114,20.9774,20.753,20.8058,184200.0
2008-12-04 15:35:00,31.54,31.59,31.27,31.36,148800.0,20.8124,20.8454,20.6343,20.6936,148800.0
2008-12-04 15:40:00,31.35,31.64,31.33,31.56,149800.0,20.687,20.8784,20.6738,20.8256,149800.0
2008-12-04 15:45:00,31.55,31.81,31.44,31.6,122900.0,20.819,20.9906,20.7464,20.852,122900.0
2008-12-04 15:50:00,31.58,31.65,31.39,31.55,108500.0,20.8388,20.885,20.7134,20.819,108500.0
2008-12-04 15:55:00,31.55,31.92,31.48,31.82,142600.0,20.819,21.0632,20.7728,20.9972,142600.0
2008-12-05 09:30:00,31.38,31.71,31.22,31.68,41500.0,20.7068,20.9246,20.6013,20.9048,41500.0
2008-12-05 09:35:00,31.68,31.77,31.47,31.6,21300.0,20.9048,20.9642,20.7662,20.852,21300.0
2008-12-05 09:40:00,31.6,31.75,31.32,31.32,32000.0,20.852,20.951,20.6672,20.6672,32000.0
2008-12-05 09:45:00,31.33,31.37,31.0,31.03,33300.0,20.6738,20.7002,20.4561,20.4759,33300.0
2008-12-05 09:50:00,31.02,31.31,31.01,31.25,66500.0,20.4693,20.6606,20.4627,20.6211,66500.0
2008-12-05 09:55:00,31.22,31.24,30.88,30.91,34500.0,20.6013,20.6145,20.3769,20.3967,34500.0
2008-12-05 10:00:00,30.91,31.01,30.85,30.94,36100.0,20.3967,20.4627,20.3571,20.4165,36100.0
2008-12-05 10:05:00,30.95,31.15,30.94,31.1,69700.0,20.4231,20.5551,20.4165,20.5221,69700.0
2008-12-05 10:10:00,31.09,31.13,30.95,30.96,58500.0,20.5155,20.5419,20.4231,20.4297,58500.0
2008-12-05 10:15:00,30.95,31.05,30.86,30.98,52100.0,20.4231,20.4891,20.3637,20.4429,52100.0
2008-12-05 10:20:00,30.98,30.98,30.8,30.88,52700.0,20.4429,20.4429,20.3241,20.3769,52700.0
2008-12-05 10:25:00,30.86,31.02,30.83,30.96,37500.0,20.3637,20.4693,20.3439,20.4297,37500.0
2008-12-05 10:30:00,30.95,31.04,30.87,30.95,43100.0,20.4231,20.4825,20.3703,20.4231,43100.0
2008-12-05 10:35:00,30.95,30.98,30.86,30.96,68200.0,20.4231,20.4429,20.3637,20.4297,68200.0
2008-12-05 10:40:00,30.95,30.95,30.71,30.73,56700.0,20.4231,20.4231,20.2647,20.2779,56700.0
2008-12-05 10:45:00,30.72,31.02,30.7,31.02,47600.0,20.2713,20.4693,20.2581,20.4693,47600.0
2008-12-05 10:50:00,31.01,31.03,30.85,31.01,58200.0,20.4627,20.4759,20.3571,20.4627,58200.0
2008-12-05 10:55:00,31.01,31.13,31.01,31.02,25000.0,20.4627,20.5419,20.4627,20.4693,25000.0
2008-12-05 11:00:00,31.01,31.06,30.89,30.89,36300.0,20.4627,20.4957,20.3835,20.3835,36300.0
2008-12-05 11:05:00,30.89,31.04,30.85,30.98,41500.0,20.3835,20.4825,20.3571,20.4429,41500.0
2008-12-05 11:10:00,31.01,31.12,30.92,30.96,37800.0,20.4627,20.5353,20.4033,20.4297,37800.0
2008-12-05 11:15:00,30.94,30.99,30.74,30.85,64000.0,20.4165,20.4495,20.2845,20.3571,64000.0
2008-12-05 11:20:00,30.86,30.88,30.67,30.72,45900.0,20.3637,20.3769,20.2383,20.2713,45900.0
2008-12-05 11:25:00,30.71,30.72,30.64,30.67,36500.0,20.2647,20.2713,20.2185,20.2383,36500.0
2008-12-05 11:30:00,30.68,30.78,30.57,30.76,41900.0,20.2449,20.3109,20.1723,20.2977,41900.0
2008-12-05 11:35:00,30.75,30.85,30.62,30.85,40000.0,20.2911,20.3571,20.2053,20.3571,40000.0
2008-12-05 11:40:00,30.86,30.96,30.78,30.91,45900.0,20.3637,20.4297,20.3109,20.3967,45900.0
2008-12-05 11:45:00,30.91,30.92,30.72,30.72,35700.0,20.3967,20.4033,20.2713,20.2713,35700.0
2008-12-05 11:50:00,30.73,31.04,30.73,31.01,32400.0,20.2779,20.4825,20.2779,20.4627,32400.0
2008-12-05 11:55:00,31.02,31.02,30.9,30.97,30600.0,20.4693,20.4693,20.3901,20.4363,30600.0
2008-12-05 12:00:00,30.98,31.07,30.98,30.99,32800.0,20.4429,20.5023,20.4429,20.4495,32800.0
2008-12-05 12:05:00,30.98,31.18,30.95,31.14,33000.0,20.4429,20.5749,20.4231,20.5485,33000.0
2008-12-05 12:10:00,31.15,31.15,31.02,31.05,28600.0,20.5551,20.5551,20.4693,20.4891,28600.0
2008-12-05 12:15:00,31.06,31.12,30.98,31.12,43800.0,20.4957,20.5353,20.4429,20.5353,43800.0
2008-12-05 12:20:00,31.1,31.18,31.0,31.01,56300.0,20.5221,20.5749,20.4561,20.4627,56300.0
2008-12-05 12:25:00,31.0,31.18,31.0,31.17,43100.0,20.4561,20.5749,20.4561,20.5683,43100.0
2008-12-05 12:30:00,31.16,31.16,30.84,30.84,66300.0,20.5617,20.5617,20.3505,20.3505,66300.0
2008-12-05 12:35:00,30.84,30.99,30.84,30.99,34600.0,20.3505,20.4495,20.3505,20.4495,34600.0
2008-12-05 12:40:00,30.99,30.99,30.88,30.98,58200.0,20.4495,20.4495,20.3769,20.4429,58200.0
2008-12-05 12:45:00,30.98,31.09,30.97,31.03,68500.0,20.4429,20.5155,20.4363,20.4759,68500.0
2008-12-05 12:50:00,31.01,31.02,30.9,30.98,37100.0,20.4627,20.4693,20.3901,20.4429,37100.0
2008-12-05 12:55:00,30.97,31.12,30.89,31.04,57500.0,20.4363,20.5353,20.3835,20.4825,57500.0
2008-12-05 13:00:00,31.05,31.18,31.05,31.16,74100.0,20.4891,20.5749,20.4891,20.5617,74100.0
2008-12-05 13:05:00,31.15,31.26,31.15,31.21,103400.0,20.5551,20.6277,20.5551,20.5947,103400.0
2008-12-05 13:10:00,31.2,31.34,31.19,31.25,81100.0,20.5881,20.6804,20.5815,20.6211,81100.0
2008-12-05 13:15:00,31.25,31.32,31.03,31.03,85100.0,20.6211,20.6672,20.4759,20.4759,85100.0
2008-12-05 13:20:00,31.04,31.05,30.93,30.96,97800.0,20.4825,20.4891,20.4099,20.4297,97800.0
2008-12-05 13:25:00,30.98,31.1,30.98,31.0,50300.0,20.4429,20.5221,20.4429,20.4561,50300.0
2008-12-05 13:30:00,30.99,31.16,30.96,31.09,56700.0,20.4495,20.5617,20.4297,20.5155,56700.0
2008-12-05 13:35:00,31.11,31.14,31.02,31.11,49300.0,20.5287,20.5485,20.4693,20.5287,49300.0
2008-12-05 13:40:00,31.11,31.31,31.1,31.28,57600.0,20.5287,20.6606,20.5221,20.6409,57600.0
2008-12-05 13:45:00,31.28,31.38,31.25,31.33,124700.0,20.6409,20.7068,20.6211,20.6738,124700.0
2008-12-05 13:50:00,31.32,31.42,31.3,31.36,80700.0,20.6672,20.7332,20.654,20.6936,80700.0
2008-12-05 13:55:00,31.37,31.54,31.27,31.27,76500.0,20.7002,20.8124,20.6343,20.6343,76500.0
2008-12-05 14:00:00,31.27,31.39,31.26,31.28,75000.0,20.6343,20.7134,20.6277,20.6409,75000.0
2008-12-05 14:05:00,31.28,31.37,31.18,31.2,92300.0,20.6409,20.7002,20.5749,20.5881,92300.0
2008-12-05 14:10:00,31.2,31.24,31.05,31.21,86000.0,20.5881,20.6145,20.4891,20.5947,86000.0
2008-12-05 14:15:00,31.22,31.31,31.01,31.17,84800.0,20.6013,20.6606,20.4627,20.5683,84800.0
2008-12-05 14:20:00,31.18,31.42,31.13,31.38,83800.0,20.5749,20.7332,20.5419,20.7068,83800.0
2008-12-05 14:25:00,31.41,31.48,31.26,31.26,49300.0,20.7266,20.7728,20.6277,20.6277,49300.0
2008-12-05 14:30:00,31.27,31.54,31.23,31.53,54600.0,20.6343,20.8124,20.6079,20.8058,54600.0
2008-12-05 14:35:00,31.54,31.58,31.36,31.54,72400.0,20.8124,20.8388,20.6936,20.8124,72400.0
2008-12-05 14:40:00,31.58,31.78,31.57,31.78,62000.0,20.8388,20.9708,20.8322,20.9708,62000.0
2008-12-05 14:45:00,31.77,32.15,31.75,32.12,88600.0,20.9642,21.2149,20.951,21.1951,88600.0
2008-12-05 14:50:00,32.13,32.18,31.95,31.99,79100.0,21.2017,21.2347,21.083,21.1094,79100.0
2008-12-05 14:55:00,31.97,32.18,31.91,32.04,93500.0,21.0962,21.2347,21.0566,21.1424,93500.0
2008-12-05 15:00:00,32.03,32.08,31.49,31.58,120600.0,21.1358,21.1688,20.7794,20.8388,120600.0
2008-12-05 15:05:00,31.58,31.77,31.57,31.66,134400.0,20.8388,20.9642,20.8322,20.8916,134400.0
2008-12-05 15:10:00,31.66,31.95,31.65,31.83,110300.0,20.8916,21.083,20.885,21.0038,110300.0
2008-12-05 15:15:00,31.84,32.21,31.82,31.95,120700.0,21.0104,21.2545,20.9972,21.083,120700.0
2008-12-05 15:20:00,31.94,32.03,31.79,32.0,118400.0,21.0764,21.1358,20.9774,21.116,118400.0
2008-12-05 15:25:00,32.01,32.24,32.0,32.17,107300.0,21.1226,21.2743,21.116,21.2281,107300.0
2008-12-05 15:30:00,32.17,32.5,32.16,32.36,113900.0,21.2281,21.4459,21.2215,21.3535,113900.0
2008-12-05 15:35:00,32.35,32.6,32.22,32.44,175300.0,21.3469,21.5119,21.2611,21.4063,175300.0
2008-12-05 15:40:00,32.45,32.67,32.3,32.48,146900.0,21.4129,21.5581,21.3139,21.4327,146900.0
2008-12-05 15:45:00,32.49,32.67,32.23,32.28,230600.0,21.4393,21.5581,21.2677,21.3007,230600.0
2008-12-05 15:50:00,32.28,32.42,32.25,32.36,146500.0,21.3007,21.3931,21.2809,21.3535,146500.0
2008-12-05 15:55:00,32.39,32.48,32.34,32.4,349600.0,21.3733,21.4327,21.3403,21.3799,349600.0
2008-12-08 09:30:00,33.2,34.53,32.44,33.38,105600.0,21.9078,22.7854,21.4063,22.0266,105600.0
2008-12-08 09:35:00,33.36,33.61,32.79,33.38,100600.0,22.0134,22.1784,21.6373,22.0266,100600.0
2008-12-08 09:40:00,33.36,33.58,33.17,33.53,94700.0,22.0134,22.1586,21.888,22.1256,94700.0
2008-12-08 09:45:00,33.54,33.7,33.48,33.58,90600.0,22.1322,22.2377,22.0926,22.1586,90600.0
2008-12-08 09:50:00,33.6,33.61,32.55,32.56,157600.0,22.1718,22.1784,21.4789,21.4855,157600.0
2008-12-08 09:55:00,32.57,32.6,32.17,32.4,191200.0,21.4921,21.5119,21.2281,21.3799,191200.0
2008-12-08 10:00:00,32.41,32.62,32.22,32.59,86900.0,21.3865,21.5251,21.2611,21.5053,86900.0
2008-12-08 10:05:00,32.6,32.67,32.43,32.45,115400.0,21.5119,21.5581,21.3997,21.4129,115400.0
2008-12-08 10:10:00,32.46,32.46,32.23,32.29,114600.0,21.4195,21.4195,21.2677,21.3073,114600.0
2008-12-08 10:15:00,32.29,32.29,31.75,31.78,263200.0,21.3073,21.3073,20.951,20.9708,263200.0
2008-12-08 10:20:00,31.79,32.27,31.79,32.19,127000.0,20.9774,21.2941,20.9774,21.2413,127000.0
2008-12-08 10:25:00,32.17,32.33,32.07,32.27,200500.0,21.2281,21.3337,21.1622,21.2941,200500.0
2008-12-08 10:30:00,32.26,32.39,32.14,32.33,109100.0,21.2875,21.3733,21.2083,21.3337,109100.0
2008-12-08 10:35:00,32.34,32.56,32.21,32.55,97000.0,21.3403,21.4855,21.2545,21.4789,97000.0
2008-12-08 10:40:00,32.55,32.69,32.55,32.66,62900.0,21.4789,21.5713,21.4789,21.5515,62900.0
2008-12-08 10:45:00,32.66,32.85,32.63,32.79,58500.0,21.5515,21.6769,21.5317,21.6373,58500.0
2008-12-08 10:50:00,32.79,32.9,32.78,32.85,47000.0,21.6373,21.7098,21.6307,21.6769,47000.0
2008-12-08 10:55:00,32.84,32.99,32.76,32.93,108100.0,21.6703,21.7692,21.6175,21.7296,108100.0
2008-12-08 11:00:00,32.94,33.0,32.9,32.9,101200.0,21.7362,21.7758,21.7098,21.7098,101200.0
2008-12-08 11:05:00,32.9,32.97,32.72,32.81,131800.0,21.7098,21.756,21.5911,21.6505,131800.0
2008-12-08 11:10:00,32.8,32.82,32.6,32.64,84200.0,21.6439,21.6571,21.5119,21.5383,84200.0
2008-12-08 11:15:00,32.64,32.67,32.47,32.54,85100.0,21.5383,21.5581,21.4261,21.4723,85100.0
2008-12-08 11:20:00,32.54,32.6,32.48,32.55,104800.0,21.4723,21.5119,21.4327,21.4789,104800.0
2008-12-08 11:25:00,32.55,32.66,32.54,32.62,41800.0,21.4789,21.5515,21.4723,21.5251,41800.0
2008-12-08 11:30:00,32.62,32.81,32.62,32.71,30700.0,21.5251,21.6505,21.5251,21.5845,30700.0
2008-12-08 11:35:00,32.72,32.72,32.56,32.67,34400.0,21.5911,21.5911,21.4855,21.5581,34400.0
2008-12-08 11:40:00,32.66,32.67,32.5,32.52,39600.0,21.5515,21.5581,21.4459,21.4591,39600.0
2008-12-08 11:45:00,32.53,32.65,32.53,32.59,30100.0,21.4657,21.5449,21.4657,21.5053,30100.0
2008-12-08 11:50:00,32.59,32.6,32.52,32.53,20700.0,21.5053,21.5119,21.4591,21.4657,20700.0
2008-12-08 11:55:00,32.52,32.55,32.44,32.5,42300.0,21.4591,21.4789,21.4063,21.4459,42300.0
2008-12-08 12:00:00,32.52,32.55,32.5,32.53,24200.0,21.4591,21.4789,21.4459,21.4657,24200.0
2008-12-08 12:05:00,32.53,32.56,32.41,32.45,52900.0,21.4657,21.4855,21.3865,21.4129,52900.0
2008-12-08 12:10:00,32.46,32.53,32.43,32.52,24700.0,21.4195,21.4657,21.3997,21.4591,24700.0
2008-12-08 12:15:00,32.51,32.76,32.5,32.73,40500.0,21.4525,21.6175,21.4459,21.5977,40500.0
2008-12-08 12:20:00,32.73,32.79,32.67,32.68,21100.0,21.5977,21.6373,21.5581,21.5647,21100.0
2008-12-08 12:25:00,32.68,32.73,32.65,32.67,16500.0,21.5647,21.5977,21.5449,21.5581,16500.0
2008-12-08 12:30:00,32.67,32.7,32.62,32.64,24000.0,21.5581,21.5779,21.5251,21.5383,24000.0
2008-12-08 12:35:00,32.64,32.72,32.6,32.63,22200.0,21.5383,21.5911,21.5119,21.5317,22200.0
2008-12-08 12:40:00,32.61,32.65,32.6,32.64,9500.0,21.5185,21.5449,21.5119,21.5383,9500.0
2008-12-08 12:45:00,32.64,32.73,32.62,32.63,22500.0,21.5383,21.5977,21.5251,21.5317,22500.0
2008-12-08 12:50:00,32.63,32.68,32.5,32.54,27500.0,21.5317,21.5647,21.4459,21.4723,27500.0
2008-12-08 12:55:00,32.55,32.64,32.52,32.55,30100.0,21.4789,21.5383,21.4591,21.4789,30100.0
2008-12-08 13:00:00,32.56,32.73,32.56,32.67,32500.0,21.4855,21.5977,21.4855,21.5581,32500.0
2008-12-08 13:05:00,32.67,32.72,32.64,32.69,14800.0,21.5581,21.5911,21.5383,21.5713,14800.0
2008-12-08 13:10:00,32.68,32.78,32.63,32.63,37800.0,21.5647,21.6307,21.5317,21.5317,37800.0
2008-12-08 13:15:00,32.63,32.66,32.49,32.52,35600.0,21.5317,21.5515,21.4393,21.4591,35600.0
2008-12-08 13:20:00,32.51,32.58,32.45,32.58,36300.0,21.4525,21.4987,21.4129,21.4987,36300.0
2008-12-08 13:25:00,32.57,32.7,32.56,32.61,28700.0,21.4921,21.5779,21.4855,21.5185,28700.0
2008-12-08 13:30:00,32.61,32.61,32.38,32.5,54500.0,21.5185,21.5185,21.3667,21.4459,54500.0
2008-12-08 13:35:00,32.5,32.6,32.43,32.58,40000.0,21.4459,21.5119,21.3997,21.4987,40000.0
2008-12-08 13:40:00,32.58,32.72,32.58,32.69,32400.0,21.4987,21.5911,21.4987,21.5713,32400.0
2008-12-08 13:45:00,32.69,32.72,32.54,32.58,21400.0,21.5713,21.5911,21.4723,21.4987,21400.0
2008-12-08 13:50:00,32.58,32.69,32.56,32.57,25500.0,21.4987,21.5713,21.4855,21.4921,25500.0
2008-12-08 13:55:00,32.57,32.68,32.51,32.65,23400.0,21.4921,21.5647,21.4525,21.5449,23400.0
2008-12-08 14:00:00,32.65,32.75,32.62,32.73,22600.0,21.5449,21.6109,21.5251,21.5977,22600.0
2008-12-08 14:05:00,32.73,32.81,32.7,32.71,38500.0,21.5977,21.6505,21.5779,21.5845,38500.0
2008-12-08 14:10:00,32.71,32.77,32.69,32.76,38400.0,21.5845,21.6241,21.5713,21.6175,38400.0
2008-12-08 14:15:00,32.76,32.8,32.7,32.74,34200.0,21.6175,21.6439,21.5779,21.6043,34200.0
2008-12-08 14:20:00,32.76,32.93,32.76,32.85,36100.0,21.6175,21.7296,21.6175,21.6769,36100.0
2008-12-08 14:25:00,32.86,32.94,32.8,32.85,33200.0,21.6835,21.7362,21.6439,21.6769,33200.0
2008-12-08 14:30:00,32.87,32.93,32.75,32.75,28700.0,21.6901,21.7296,21.6109,21.6109,28700.0
2008-12-08 14:35:00,32.78,32.95,32.73,32.93,40400.0,21.6307,21.7428,21.5977,21.7296,40400.0
2008-12-08 14:40:00,32.94,33.0,32.89,32.95,37400.0,21.7362,21.7758,21.7032,21.7428,37400.0
2008-12-08 14:45:00,32.96,33.24,32.93,33.16,59100.0,21.7494,21.9342,21.7296,21.8814,59100.0
2008-12-08 14:50:00,33.15,33.2,33.1,33.16,46000.0,21.8748,21.9078,21.8418,21.8814,46000.0
2008-12-08 14:55:00,33.16,33.26,33.14,33.26,57600.0,21.8814,21.9474,21.8682,21.9474,57600.0
2008-12-08 15:00:00,33.26,33.3,33.13,33.28,86900.0,21.9474,21.9738,21.8616,21.9606,86900.0
2008-12-08 15:05:00,33.28,33.38,33.18,33.28,110600.0,21.9606,22.0266,21.8946,21.9606,110600.0
2008-12-08 15:10:00,33.27,33.39,33.26,33.33,87400.0,21.954,22.0332,21.9474,21.9936,87400.0
2008-12-08 15:15:00,33.34,33.37,33.18,33.27,72000.0,22.0002,22.02,21.8946,21.954,72000.0
2008-12-08 15:20:00,33.28,33.41,33.18,33.26,62600.0,21.9606,22.0464,21.8946,21.9474,62600.0
2008-12-08 15:25:00,33.26,33.42,33.23,33.38,50100.0,21.9474,22.053,21.9276,22.0266,50100.0
2008-12-08 15:30:00,33.38,33.47,33.34,33.39,120300.0,22.0266,22.086,22.0002,22.0332,120300.0
2008-12-08 15:35:00,33.4,33.41,33.05,33.05,126400.0,22.0398,22.0464,21.8088,21.8088,126400.0
2008-12-08 15:40:00,33.05,33.18,32.95,32.99,175500.0,21.8088,21.8946,21.7428,21.7692,175500.0
2008-12-08 15:45:00,32.98,32.99,32.55,32.62,161000.0,21.7626,21.7692,21.4789,21.5251,161000.0
2008-12-08 15:50:00,32.63,32.89,32.62,32.89,239200.0,21.5317,21.7032,21.5251,21.7032,239200.0
2008-12-08 15:55:00,32.89,33.0,32.75,32.82,230300.0,21.7032,21.7758,21.6109,21.6571,230300.0
2008-12-09 09:30:00,31.73,32.28,31.59,32.2,187100.0,20.9378,21.3007,20.8454,21.2479,187100.0
2008-12-09 09:35:00,32.17,32.27,31.85,32.17,159600.0,21.2281,21.2941,21.017,21.2281,159600.0
2008-12-09 09:40:00,32.16,32.25,31.96,31.99,224300.0,21.2215,21.2809,21.0896,21.1094,224300.0
2008-12-09 09:45:00,31.97,32.18,31.94,31.97,245600.0,21.0962,21.2347,21.0764,21.0962,245600.0
2008-12-09 09:50:00,31.98,32.17,31.97,32.07,92900.0,21.1028,21.2281,21.0962,21.1622,92900.0
2008-12-09 09:55:00,32.06,32.07,31.96,32.01,58100.0,21.1556,21.1622,21.0896,21.1226,58100.0
2008-12-09 10:00:00,32.03,32.33,32.03,32.22,168100.0,21.1358,21.3337,21.1358,21.2611,168100.0
2008-12-09 10:05:00,32.21,32.29,32.14,32.21,148400.0,21.2545,21.3073,21.2083,21.2545,148400.0
2008-12-09 10:10:00,32.22,32.38,32.21,32.33,113000.0,21.2611,21.3667,21.2545,21.3337,113000.0
2008-12-09 10:15:00,32.33,32.42,32.28,32.29,98400.0,21.3337,21.3931,21.3007,21.3073,98400.0
2008-12-09 10:20:00,32.29,32.41,32.25,32.33,148900.0,21.3073,21.3865,21.2809,21.3337,148900.0
2008-12-09 10:25:00,32.31,32.52,32.31,32.41,127600.0,21.3205,21.4591,21.3205,21.3865,127600.0
2008-12-09 10:30:00,32.4,32.81,32.4,32.8,142900.0,21.3799,21.6505,21.3799,21.6439,142900.0
2008-12-09 10:35:00,32.8,32.8,32.52,32.52,70500.0,21.6439,21.6439,21.4591,21.4591,70500.0
2008-12-09 10:40:00,32.5,32.75,32.45,32.74,203600.0,21.4459,21.6109,21.4129,21.6043,203600.0
2008-12-09 10:45:00,32.74,32.94,32.74,32.81,112500.0,21.6043,21.7362,21.6043,21.6505,112500.0
2008-12-09 10:50:00,32.81,33.01,32.81,32.88,85600.0,21.6505,21.7824,21.6505,21.6967,85600.0
2008-12-09 10:55:00,32.88,32.99,32.86,32.96,49200.0,21.6967,21.7692,21.6835,21.7494,49200.0
2008-12-09 11:00:00,32.96,33.03,32.77,32.77,48400.0,21.7494,21.7956,21.6241,21.6241,48400.0
2008-12-09 11:05:00,32.77,32.84,32.73,32.78,56700.0,21.6241,21.6703,21.5977,21.6307,56700.0
2008-12-09 11:10:00,32.78,32.8,32.64,32.66,33700.0,21.6307,21.6439,21.5383,21.5515,33700.0
2008-12-09 11:15:00,32.65,32.68,32.6,32.65,33000.0,21.5449,21.5647,21.5119,21.5449,33000.0
2008-12-09 11:20:00,32.65,32.76,32.57,32.57,39000.0,21.5449,21.6175,21.4921,21.4921,39000.0
2008-12-09 11:25:00,32.57,32.74,32.57,32.61,34700.0,21.4921,21.6043,21.4921,21.5185,34700.0
2008-12-09 11:30:00,32.62,32.77,32.61,32.74,36700.0,21.5251,21.6241,21.5185,21.6043,36700.0
2008-12-09 11:35:00,32.71,32.82,32.59,32.68,45400.0,21.5845,21.6571,21.5053,21.5647,45400.0
2008-12-09 11:40:00,32.67,32.83,32.62,32.71,60600.0,21.5581,21.6637,21.5251,21.5845,60600.0
2008-12-09 11:45:00,32.71,32.73,32.6,32.61,23900.0,21.5845,21.5977,21.5119,21.5185,23900.0
2008-12-09 11:50:00,32.62,32.78,32.62,32.68,28300.0,21.5251,21.6307,21.5251,21.5647,28300.0
2008-12-09 11:55:00,32.69,32.77,32.62,32.62,39800.0,21.5713,21.6241,21.5251,21.5251,39800.0
2008-12-09 12:00:00,32.62,32.75,32.58,32.73,48000.0,21.5251,21.6109,21.4987,21.5977,48000.0
2008-12-09 12:05:00,32.73,32.82,32.71,32.77,48200.0,21.5977,21.6571,21.5845,21.6241,48200.0
2008-12-09 12:10:00,32.77,32.84,32.74,32.84,33800.0,21.6241,21.6703,21.6043,21.6703,33800.0
2008-12-09 12:15:00,32.84,32.85,32.56,32.75,56000.0,21.6703,21.6769,21.4855,21.6109,56000.0
2008-12-09 12:20:00,32.76,32.77,32.56,32.7,28800.0,21.6175,21.6241,21.4855,21.5779,28800.0
2008-12-09 12:25:00,32.71,32.77,32.69,32.75,32700.0,21.5845,21.6241,21.5713,21.6109,32700.0
2008-12-09 12:30:00,32.74,32.9,32.74,32.8,71200.0,21.6043,21.7098,21.6043,21.6439,71200.0
2008-12-09 12:35:00,32.78,32.91,32.78,32.89,47400.0,21.6307,21.7164,21.6307,21.7032,47400.0
2008-12-09 12:40:00,32.9,32.92,32.84,32.85,40800.0,21.7098,21.723,21.6703,21.6769,40800.0
2008-12-09 12:45:00,32.86,32.91,32.79,32.8,44000.0,21.6835,21.7164,21.6373,21.6439,44000.0
2008-12-09 12:50:00,32.8,32.89,32.8,32.85,50700.0,21.6439,21.7032,21.6439,21.6769,50700.0
2008-12-09 12:55:00,32.85,32.9,32.79,32.82,128000.0,21.6769,21.7098,21.6373,21.6571,128000.0
2008-12-09 13:00:00,32.83,32.92,32.82,32.85,95100.0,21.6637,21.723,21.6571,21.6769,95100.0
2008-12-09 13:05:00,32.85,32.99,32.84,32.96,41200.0,21.6769,21.7692,21.6703,21.7494,41200.0
2008-12-09 13:10:00,32.97,33.0,32.89,32.99,85200.0,21.756,21.7758,21.7032,21.7692,85200.0
2008-12-09 13:15:00,32.98,32.98,32.74,32.74,65800.0,21.7626,21.7626,21.6043,21.6043,65800.0
2008-12-09 13:20:00,32.73,32.93,32.72,32.93,44600.0,21.5977,21.7296,21.5911,21.7296,44600.0
2008-12-09 13:25:00,32.94,32.94,32.77,32.82,38100.0,21.7362,21.7362,21.6241,21.6571,38100.0
2008-12-09 13:30:00,32.81,32.91,32.65,32.7,74800.0,21.6505,21.7164,21.5449,21.5779,74800.0
2008-12-09 13:35:00,32.69,32.76,32.62,32.75,33800.0,21.5713,21.6175,21.5251,21.6109,33800.0
2008-12-09 13:40:00,32.73,32.77,32.62,32.62,34400.0,21.5977,21.6241,21.5251,21.5251,34400.0
2008-12-09 13:45:00,32.62,32.86,32.62,32.86,37000.0,21.5251,21.6835,21.5251,21.6835,37000.0
2008-12-09 13:50:00,32.87,32.87,32.61,32.64,59700.0,21.6901,21.6901,21.5185,21.5383,59700.0
2008-12-09 13:55:00,32.64,32.78,32.58,32.66,42500.0,21.5383,21.6307,21.4987,21.5515,42500.0
2008-12-09 14:00:00,32.65,32.67,32.47,32.52,54300.0,21.5449,21.5581,21.4261,21.4591,54300.0
2008-12-09 14:05:00,32.54,32.54,32.36,32.39,43400.0,21.4723,21.4723,21.3535,21.3733,43400.0
2008-12-09 14:10:00,32.4,32.52,32.37,32.48,59200.0,21.3799,21.4591,21.3601,21.4327,59200.0
2008-12-09 14:15:00,32.48,32.6,32.44,32.58,73400.0,21.4327,21.5119,21.4063,21.4987,73400.0
2008-12-09 14:20:00,32.58,32.58,32.32,32.44,74300.0,21.4987,21.4987,21.3271,21.4063,74300.0
2008-12-09 14:25:00,32.44,32.46,32.35,32.41,74900.0,21.4063,21.4195,21.3469,21.3865,74900.0
2008-12-09 14:30:00,32.4,32.42,32.31,32.4,67200.0,21.3799,21.3931,21.3205,21.3799,67200.0
2008-12-09 14:35:00,32.42,32.53,32.38,32.52,71400.0,21.3931,21.4657,21.3667,21.4591,71400.0
2008-12-09 14:40:00,32.53,32.63,32.48,32.5,56600.0,21.4657,21.5317,21.4327,21.4459,56600.0
2008-12-09 14:45:00,32.5,32.75,32.5,32.69,72400.0,21.4459,21.6109,21.4459,21.5713,72400.0
2008-12-09 14:50:00,32.68,32.74,32.52,32.63,69400.0,21.5647,21.6043,21.4591,21.5317,69400.0
2008-12-09 14:55:00,32.63,32.88,32.63,32.82,48900.0,21.5317,21.6967,21.5317,21.6571,48900.0
2008-12-09 15:00:00,32.83,32.97,32.78,32.8,59500.0,21.6637,21.756,21.6307,21.6439,59500.0
2008-12-09 15:05:00,32.79,32.91,32.62,32.87,81900.0,21.6373,21.7164,21.5251,21.6901,81900.0
2008-12-09 15:10:00,32.86,32.87,32.53,32.63,95500.0,21.6835,21.6901,21.4657,21.5317,95500.0
2008-12-09 15:15:00,32.61,32.78,32.53,32.77,63100.0,21.5185,21.6307,21.4657,21.6241,63100.0
2008-12-09 15:20:00,32.78,32.87,32.54,32.59,114300.0,21.6307,21.6901,21.4723,21.5053,114300.0
2008-12-09 15:25:00,32.59,32.6,32.37,32.42,128700.0,21.5053,21.5119,21.3601,21.3931,128700.0
2008-12-09 15:30:00,32.42,32.62,32.34,32.48,152100.0,21.3931,21.5251,21.3403,21.4327,152100.0
2008-12-09 15:35:00,32.47,32.58,32.4,32.54,140000.0,21.4261,21.4987,21.3799,21.4723,140000.0
2008-12-09 15:40:00,32.54,32.7,32.47,32.47,172000.0,21.4723,21.5779,21.4261,21.4261,172000.0
2008-12-09 15:45:00,32.48,32.5,32.25,32.29,298000.0,21.4327,21.4459,21.2809,21.3073,298000.0
2008-12-09 15:50:00,32.29,32.34,32.06,32.16,551000.0,21.3073,21.3403,21.1556,21.2215,551000.0
2008-12-09 15:55:00,32.16,32.27,32.08,32.24,234300.0,21.2215,21.2941,21.1688,21.2743,234300.0
2008-12-10 09:30:00,32.51,32.51,32.11,32.39,58300.0,21.4525,21.4525,21.1885,21.3733,58300.0
2008-12-10 09:35:00,32.4,32.79,32.38,32.65,54600.0,21.3799,21.6373,21.3667,21.5449,54600.0
2008-12-10 09:40:00,32.63,32.72,32.54,32.7,28600.0,21.5317,21.5911,21.4723,21.5779,28600.0
2008-12-10 09:45:00,32.68,32.82,32.67,32.7,64100.0,21.5647,21.6571,21.5581,21.5779,64100.0
2008-12-10 09:50:00,32.69,32.75,32.55,32.65,52900.0,21.5713,21.6109,21.4789,21.5449,52900.0
2008-12-10 09:55:00,32.65,32.7,32.49,32.58,54100.0,21.5449,21.5779,21.4393,21.4987,54100.0
2008-12-10 10:00:00,32.59,32.67,32.53,32.62,97900.0,21.5053,21.5581,21.4657,21.5251,97900.0
2008-12-10 10:05:00,32.62,32.66,32.5,32.53,102200.0,21.5251,21.5515,21.4459,21.4657,102200.0
2008-12-10 10:10:00,32.55,32.64,32.5,32.64,45500.0,21.4789,21.5383,21.4459,21.5383,45500.0
2008-12-10 10:15:00,32.63,32.63,32.53,32.57,89500.0,21.5317,21.5317,21.4657,21.4921,89500.0
2008-12-10 10:20:00,32.56,32.57,32.36,32.37,75500.0,21.4855,21.4921,21.3535,21.3601,75500.0
2008-12-10 10:25:00,32.37,32.37,32.25,32.29,52100.0,21.3601,21.3601,21.2809,21.3073,52100.0
2008-12-10 10:30:00,32.28,32.39,32.28,32.38,73500.0,21.3007,21.3733,21.3007,21.3667,73500.0
2008-12-10 10:35:00,32.38,32.53,32.33,32.48,111900.0,21.3667,21.4657,21.3337,21.4327,111900.0
2008-12-10 10:40:00,32.49,32.51,32.34,32.35,44200.0,21.4393,21.4525,21.3403,21.3469,44200.0
2008-12-10 10:45:00,32.35,32.39,32.33,32.37,52100.0,21.3469,21.3733,21.3337,21.3601,52100.0
2008-12-10 10:50:00,32.36,32.4,32.31,32.31,60700.0,21.3535,21.3799,21.3205,21.3205,60700.0
2008-12-10 10:55:00,32.33,32.43,32.31,32.41,66400.0,21.3337,21.3997,21.3205,21.3865,66400.0
2008-12-10 11:00:00,32.43,32.56,32.37,32.55,52100.0,21.3997,21.4855,21.3601,21.4789,52100.0
2008-12-10 11:05:00,32.54,32.55,32.32,32.33,85600.0,21.4723,21.4789,21.3271,21.3337,85600.0
2008-12-10 11:10:00,32.34,32.52,32.34,32.52,45600.0,21.3403,21.4591,21.3403,21.4591,45600.0
2008-12-10 11:15:00,32.51,32.56,32.47,32.53,48800.0,21.4525,21.4855,21.4261,21.4657,48800.0
2008-12-10 11:20:00,32.54,32.59,32.45,32.52,53900.0,21.4723,21.5053,21.4129,21.4591,53900.0
2008-12-10 11:25:00,32.52,32.52,32.38,32.45,53800.0,21.4591,21.4591,21.3667,21.4129,53800.0
2008-12-10 11:30:00,32.45,32.53,32.41,32.44,49700.0,21.4129,21.4657,21.3865,21.4063,49700.0
2008-12-10 11:35:00,32.44,32.53,32.35,32.5,43700.0,21.4063,21.4657,21.3469,21.4459,43700.0
2008-12-10 11:40:00,32.5,32.56,32.42,32.49,34000.0,21.4459,21.4855,21.3931,21.4393,34000.0
2008-12-10 11:45:00,32.48,32.68,32.48,32.58,69700.0,21.4327,21.5647,21.4327,21.4987,69700.0
2008-12-10 11:50:00,32.57,32.7,32.55,32.63,54300.0,21.4921,21.5779,21.4789,21.5317,54300.0
2008-12-10 11:55:00,32.63,32.66,32.58,32.64,51400.0,21.5317,21.5515,21.4987,21.5383,51400.0
2008-12-10 12:00:00,32.64,32.74,32.54,32.7,43200.0,21.5383,21.6043,21.4723,21.5779,43200.0
2008-12-10 12:05:00,32.7,32.73,32.59,32.65,39400.0,21.5779,21.5977,21.5053,21.5449,39400.0
2008-12-10 12:10:00,32.63,32.86,32.63,32.85,40900.0,21.5317,21.6835,21.5317,21.6769,40900.0
2008-12-10 12:15:00,32.85,32.88,32.66,32.72,38400.0,21.6769,21.6967,21.5515,21.5911,38400.0
2008-12-10 12:20:00,32.72,32.74,32.51,32.55,44200.0,21.5911,21.6043,21.4525,21.4789,44200.0
2008-12-10 12:25:00,32.56,32.6,32.46,32.53,34200.0,21.4855,21.5119,21.4195,21.4657,34200.0
2008-12-10 12:30:00,32.53,32.57,32.44,32.57,26800.0,21.4657,21.4921,21.4063,21.4921,26800.0
2008-12-10 12:35:00,32.57,32.6,32.36,32.5,38800.0,21.4921,21.5119,21.3535,21.4459,38800.0
2008-12-10 12:40:00,32.49,32.6,32.48,32.56,33600.0,21.4393,21.5119,21.4327,21.4855,33600.0
2008-12-10 12:45:00,32.56,32.59,32.47,32.52,28600.0,21.4855,21.5053,21.4261,21.4591,28600.0
2008-12-10 12:50:00,32.52,32.64,32.49,32.49,32900.0,21.4591,21.5383,21.4393,21.4393,32900.0
2008-12-10 12:55:00,32.49,32.52,32.43,32.47,30800.0,21.4393,21.4591,21.3997,21.4261,30800.0
2008-12-10 13:00:00,32.46,32.62,32.42,32.62,42300.0,21.4195,21.5251,21.3931,21.5251,42300.0
2008-12-10 13:05:00,32.6,32.64,32.55,32.6,31900.0,21.5119,21.5383,21.4789,21.5119,31900.0
2008-12-10 13:10:00,32.61,32.74,32.59,32.63,48400.0,21.5185,21.6043,21.5053,21.5317,48400.0
2008-12-10 13:15:00,32.64,32.77,32.64,32.72,38900.0,21.5383,21.6241,21.5383,21.5911,38900.0
2008-12-10 13:20:00,32.72,32.76,32.69,32.73,27800.0,21.5911,21.6175,21.5713,21.5977,27800.0
2008-12-10 13:25:00,32.74,32.8,32.6,32.61,31800.0,21.6043,21.6439,21.5119,21.5185,31800.0
2008-12-10 13:30:00,32.61,32.74,32.54,32.58,46200.0,21.5185,21.6043,21.4723,21.4987,46200.0
2008-12-10 13:35:00,32.58,32.6,32.46,32.54,30900.0,21.4987,21.5119,21.4195,21.4723,30900.0
2008-12-10 13:40:00,32.55,32.55,32.42,32.43,49600.0,21.4789,21.4789,21.3931,21.3997,49600.0
2008-12-10 13:45:00,32.42,32.58,32.4,32.56,38000.0,21.3931,21.4987,21.3799,21.4855,38000.0
2008-12-10 13:50:00,32.55,32.55,32.33,32.45,66700.0,21.4789,21.4789,21.3337,21.4129,66700.0
2008-12-10 13:55:00,32.44,32.49,32.32,32.41,65700.0,21.4063,21.4393,21.3271,21.3865,65700.0
2008-12-10 14:00:00,32.42,32.42,32.33,32.4,90800.0,21.3931,21.3931,21.3337,21.3799,90800.0
2008-12-10 14:05:00,32.4,32.48,32.35,32.43,64600.0,21.3799,21.4327,21.3469,21.3997,64600.0
2008-12-10 14:10:00,32.44,32.5,32.42,32.46,51600.0,21.4063,21.4459,21.3931,21.4195,51600.0
2008-12-10 14:15:00,32.47,32.48,32.42,32.43,46900.0,21.4261,21.4327,21.3931,21.3997,46900.0
2008-12-10 14:20:00,32.44,32.44,32.24,32.37,101100.0,21.4063,21.4063,21.2743,21.3601,101100.0
2008-12-10 14:25:00,32.35,32.47,32.33,32.4,79200.0,21.3469,21.4261,21.3337,21.3799,79200.0
2008-12-10 14:30:00,32.41,32.42,32.23,32.31,67400.0,21.3865,21.3931,21.2677,21.3205,67400.0
2008-12-10 14:35:00,32.32,32.51,32.32,32.5,58000.0,21.3271,21.4525,21.3271,21.4459,58000.0
2008-12-10 14:40:00,32.51,32.58,32.44,32.54,66700.0,21.4525,21.4987,21.4063,21.4723,66700.0
2008-12-10 14:45:00,32.54,32.56,32.46,32.5,147600.0,21.4723,21.4855,21.4195,21.4459,147600.0
2008-12-10 14:50:00,32.49,32.71,32.43,32.62,115300.0,21.4393,21.5845,21.3997,21.5251,115300.0
2008-12-10 14:55:00,32.62,32.64,32.49,32.58,61100.0,21.5251,21.5383,21.4393,21.4987,61100.0
2008-12-10 15:00:00,32.56,32.59,32.38,32.38,90200.0,21.4855,21.5053,21.3667,21.3667,90200.0
2008-12-10 15:05:00,32.4,32.63,32.35,32.53,84700.0,21.3799,21.5317,21.3469,21.4657,84700.0
2008-12-10 15:10:00,32.52,32.56,32.36,32.55,73600.0,21.4591,21.4855,21.3535,21.4789,73600.0
2008-12-10 15:15:00,32.56,32.62,32.45,32.45,69000.0,21.4855,21.5251,21.4129,21.4129,69000.0
2008-12-10 15:20:00,32.46,32.5,32.36,32.41,132900.0,21.4195,21.4459,21.3535,21.3865,132900.0
2008-12-10 15:25:00,32.41,32.62,32.3,32.56,118700.0,21.3865,21.5251,21.3139,21.4855,118700.0
2008-12-10 15:30:00,32.58,32.59,32.21,32.24,124900.0,21.4987,21.5053,21.2545,21.2743,124900.0
2008-12-10 15:35:00,32.24,32.36,32.24,32.28,92900.0,21.2743,21.3535,21.2743,21.3007,92900.0
2008-12-10 15:40:00,32.28,32.53,32.28,32.44,128200.0,21.3007,21.4657,21.3007,21.4063,128200.0
2008-12-10 15:45:00,32.44,32.52,32.34,32.37,157300.0,21.4063,21.4591,21.3403,21.3601,157300.0
2008-12-10 15:50:00,32.37,32.45,32.35,32.41,153700.0,21.3601,21.4129,21.3469,21.3865,153700.0
2008-12-10 15:55:00,32.41,32.57,32.41,32.48,164700.0,21.3865,21.4921,21.3865,21.4327,164700.0
2008-12-11 09:30:00,32.19,32.19,31.46,31.55,87200.0,21.2413,21.2413,20.7596,20.819,87200.0
2008-12-11 09:35:00,31.55,31.8,31.53,31.58,107600.0,20.819,20.984,20.8058,20.8388,107600.0
2008-12-11 09:40:00,31.58,31.67,31.5,31.62,108100.0,20.8388,20.8982,20.786,20.8652,108100.0
2008-12-11 09:45:00,31.61,31.73,31.56,31.66,79700.0,20.8586,20.9378,20.8256,20.8916,79700.0
2008-12-11 09:50:00,31.65,31.67,31.61,31.63,76500.0,20.885,20.8982,20.8586,20.8718,76500.0
2008-12-11 09:55:00,31.63,31.85,31.63,31.79,99300.0,20.8718,21.017,20.8718,20.9774,99300.0
2008-12-11 10:00:00,31.79,31.94,31.72,31.88,70600.0,20.9774,21.0764,20.9312,21.0368,70600.0
2008-12-11 10:05:00,31.87,31.9,31.71,31.9,121800.0,21.0302,21.05,20.9246,21.05,121800.0
2008-12-11 10:10:00,31.9,32.02,31.79,31.8,155000.0,21.05,21.1292,20.9774,20.984,155000.0
2008-12-11 10:15:00,31.79,31.86,31.7,31.76,35600.0,20.9774,21.0236,20.918,20.9576,35600.0
2008-12-11 10:20:00,31.76,31.92,31.75,31.85,66900.0,20.9576,21.0632,20.951,21.017,66900.0
2008-12-11 10:25:00,31.87,31.94,31.77,31.88,146300.0,21.0302,21.0764,20.9642,21.0368,146300.0
2008-12-11 10:30:00,31.86,32.09,31.82,32.07,96000.0,21.0236,21.1754,20.9972,21.1622,96000.0
2008-12-11 10:35:00,32.07,32.1,31.88,31.92,58300.0,21.1622,21.1819,21.0368,21.0632,58300.0
2008-12-11 10:40:00,31.92,31.92,31.78,31.84,56200.0,21.0632,21.0632,20.9708,21.0104,56200.0
2008-12-11 10:45:00,31.83,31.96,31.76,31.92,36400.0,21.0038,21.0896,20.9576,21.0632,36400.0
2008-12-11 10:50:00,31.92,31.93,31.84,31.86,22100.0,21.0632,21.0698,21.0104,21.0236,22100.0
2008-12-11 10:55:00,31.87,31.99,31.85,31.97,23600.0,21.0302,21.1094,21.017,21.0962,23600.0
2008-12-11 11:00:00,31.97,31.99,31.9,31.91,22400.0,21.0962,21.1094,21.05,21.0566,22400.0
2008-12-11 11:05:00,31.91,32.09,31.9,32.05,31800.0,21.0566,21.1754,21.05,21.149,31800.0
2008-12-11 11:10:00,32.04,32.21,32.03,32.21,45000.0,21.1424,21.2545,21.1358,21.2545,45000.0
2008-12-11 11:15:00,32.22,32.22,32.02,32.04,83300.0,21.2611,21.2611,21.1292,21.1424,83300.0
2008-12-11 11:20:00,32.05,32.1,31.92,31.93,43900.0,21.149,21.1819,21.0632,21.0698,43900.0
2008-12-11 11:25:00,31.93,32.01,31.91,32.0,58000.0,21.0698,21.1226,21.0566,21.116,58000.0
2008-12-11 11:30:00,31.97,32.01,31.97,31.97,25600.0,21.0962,21.1226,21.0962,21.0962,25600.0
2008-12-11 11:35:00,31.99,32.06,31.91,32.04,31600.0,21.1094,21.1556,21.0566,21.1424,31600.0
2008-12-11 11:40:00,32.03,32.08,31.99,31.99,35300.0,21.1358,21.1688,21.1094,21.1094,35300.0
2008-12-11 11:45:00,31.98,32.0,31.93,31.97,29400.0,21.1028,21.116,21.0698,21.0962,29400.0
2008-12-11 11:50:00,31.95,31.98,31.88,31.89,20800.0,21.083,21.1028,21.0368,21.0434,20800.0
2008-12-11 11:55:00,31.9,32.0,31.88,31.98,39300.0,21.05,21.116,21.0368,21.1028,39300.0
2008-12-11 12:00:00,31.98,32.1,31.94,32.03,75000.0,21.1028,21.1819,21.0764,21.1358,75000.0
2008-12-11 12:05:00,32.02,32.03,31.94,31.98,28700.0,21.1292,21.1358,21.0764,21.1028,28700.0
2008-12-11 12:10:00,31.98,32.02,31.83,31.85,30400.0,21.1028,21.1292,21.0038,21.017,30400.0
2008-12-11 12:15:00,31.85,31.94,31.85,31.91,26900.0,21.017,21.0764,21.017,21.0566,26900.0
2008-12-11 12:20:00,31.91,31.94,31.76,31.77,42200.0,21.0566,21.0764,20.9576,20.9642,42200.0
2008-12-11 12:25:00,31.76,31.78,31.66,31.67,46700.0,20.9576,20.9708,20.8916,20.8982,46700.0
2008-12-11 12:30:00,31.68,31.71,31.65,31.7,19200.0,20.9048,20.9246,20.885,20.918,19200.0
2008-12-11 12:35:00,31.71,31.82,31.65,31.65,38100.0,20.9246,20.9972,20.885,20.885,38100.0
2008-12-11 12:40:00,31.64,31.73,31.63,31.73,29500.0,20.8784,20.9378,20.8718,20.9378,29500.0
2008-12-11 12:45:00,31.72,31.76,31.7,31.75,17700.0,20.9312,20.9576,20.918,20.951,17700.0
2008-12-11 12:50:00,31.74,31.82,31.71,31.8,42800.0,20.9444,20.9972,20.9246,20.984,42800.0
2008-12-11 12:55:00,31.8,31.91,31.78,31.85,33500.0,20.984,21.0566,20.9708,21.017,33500.0
2008-12-11 13:00:00,31.85,31.89,31.79,31.84,24300.0,21.017,21.0434,20.9774,21.0104,24300.0
2008-12-11 13:05:00,31.83,31.85,31.78,31.8,18900.0,21.0038,21.017,20.9708,20.984,18900.0
2008-12-11 13:10:00,31.78,31.86,31.71,31.72,23000.0,20.9708,21.0236,20.9246,20.9312,23000.0
2008-12-11 13:15:00,31.72,31.76,31.7,31.75,20400.0,20.9312,20.9576,20.918,20.951,20400.0
2008-12-11 13:20:00,31.75,31.77,31.6,31.68,26200.0,20.951,20.9642,20.852,20.9048,26200.0
2008-12-11 13:25:00,31.69,31.69,31.62,31.65,25800.0,20.9114,20.9114,20.8652,20.885,25800.0
2008-12-11 13:30:00,31.65,31.69,31.64,31.68,22600.0,20.885,20.9114,20.8784,20.9048,22600.0
2008-12-11 13:35:00,31.66,31.72,31.63,31.69,19400.0,20.8916,20.9312,20.8718,20.9114,19400.0
2008-12-11 13:40:00,31.69,31.73,31.66,31.67,21800.0,20.9114,20.9378,20.8916,20.8982,21800.0
2008-12-11 13:45:00,31.67,31.75,31.64,31.65,27500.0,20.8982,20.951,20.8784,20.885,27500.0
2008-12-11 13:50:00,31.66,31.69,31.59,31.63,24800.0,20.8916,20.9114,20.8454,20.8718,24800.0
2008-12-11 13:55:00,31.63,31.63,31.51,31.53,22100.0,20.8718,20.8718,20.7926,20.8058,22100.0
2008-12-11 14:00:00,31.52,31.56,31.5,31.51,37400.0,20.7992,20.8256,20.786,20.7926,37400.0
2008-12-11 14:05:00,31.52,31.54,31.47,31.49,26000.0,20.7992,20.8124,20.7662,20.7794,26000.0
2008-12-11 14:10:00,31.49,31.52,31.44,31.44,24200.0,20.7794,20.7992,20.7464,20.7464,24200.0
2008-12-11 14:15:00,31.44,31.5,31.41,31.49,26800.0,20.7464,20.786,20.7266,20.7794,26800.0
2008-12-11 14:20:00,31.49,31.5,31.37,31.4,42800.0,20.7794,20.786,20.7002,20.72,42800.0
2008-12-11 14:25:00,31.41,31.47,31.31,31.47,33200.0,20.7266,20.7662,20.6606,20.7662,33200.0
2008-12-11 14:30:00,31.47,31.61,31.45,31.57,31300.0,20.7662,20.8586,20.753,20.8322,31300.0
2008-12-11 14:35:00,31.57,31.59,31.38,31.45,56700.0,20.8322,20.8454,20.7068,20.753,56700.0
2008-12-11 14:40:00,31.44,31.46,31.36,31.4,75800.0,20.7464,20.7596,20.6936,20.72,75800.0
2008-12-11 14:45:00,31.4,31.41,31.33,31.36,73500.0,20.72,20.7266,20.6738,20.6936,73500.0
2008-12-11 14:50:00,31.34,31.44,31.25,31.29,127100.0,20.6804,20.7464,20.6211,20.6475,127100.0
2008-12-11 14:55:00,31.29,31.3,31.11,31.19,78800.0,20.6475,20.654,20.5287,20.5815,78800.0
2008-12-11 15:00:00,31.19,31.22,31.05,31.16,98100.0,20.5815,20.6013,20.4891,20.5617,98100.0
2008-12-11 15:05:00,31.15,31.18,30.93,31.05,73400.0,20.5551,20.5749,20.4099,20.4891,73400.0
2008-12-11 15:10:00,31.03,31.04,30.83,31.02,63300.0,20.4759,20.4825,20.3439,20.4693,63300.0
2008-12-11 15:15:00,31.02,31.03,30.82,30.89,90300.0,20.4693,20.4759,20.3373,20.3835,90300.0
2008-12-11 15:20:00,30.88,30.94,30.77,30.94,64500.0,20.3769,20.4165,20.3043,20.4165,64500.0
2008-12-11 15:25:00,30.95,31.04,30.89,31.04,80700.0,20.4231,20.4825,20.3835,20.4825,80700.0
2008-12-11 15:30:00,31.02,31.04,30.79,30.86,142700.0,20.4693,20.4825,20.3175,20.3637,142700.0
2008-12-11 15:35:00,30.85,31.04,30.8,31.03,290000.0,20.3571,20.4825,20.3241,20.4759,290000.0
2008-12-11 15:40:00,31.03,31.18,30.93,31.17,298400.0,20.4759,20.5749,20.4099,20.5683,298400.0
2008-12-11 15:45:00,31.17,31.29,31.12,31.12,148000.0,20.5683,20.6475,20.5353,20.5353,148000.0
2008-12-11 15:50:00,31.11,31.2,31.07,31.19,227000.0,20.5287,20.5881,20.5023,20.5815,227000.0
2008-12-11 15:55:00,31.2,31.2,31.03,31.11,287800.0,20.5881,20.5881,20.4759,20.5287,287800.0
2008-12-12 09:30:00,30.41,30.43,30.22,30.37,72800.0,20.0668,20.08,19.9414,20.0404,72800.0
2008-12-12 09:35:00,30.37,30.62,30.33,30.58,90800.0,20.0404,20.2053,20.014,20.1789,90800.0
2008-12-12 09:40:00,30.58,30.67,30.25,30.48,111600.0,20.1789,20.2383,19.9612,20.113,111600.0
2008-12-12 09:45:00,30.47,30.51,30.26,30.36,77900.0,20.1064,20.1327,19.9678,20.0338,77900.0
2008-12-12 09:50:00,30.37,30.52,30.34,30.5,94600.0,20.0404,20.1393,20.0206,20.1262,94600.0
2008-12-12 09:55:00,30.5,30.73,30.4,30.62,81000.0,20.1262,20.2779,20.0602,20.2053,81000.0
2008-12-12 10:00:00,30.63,30.83,30.5,30.83,89600.0,20.2119,20.3439,20.1262,20.3439,89600.0
2008-12-12 10:05:00,30.82,30.84,30.5,30.54,55400.0,20.3373,20.3505,20.1262,20.1525,55400.0
2008-12-12 10:10:00,30.54,30.59,30.4,30.52,53500.0,20.1525,20.1855,20.0602,20.1393,53500.0
2008-12-12 10:15:00,30.51,30.54,30.33,30.46,72800.0,20.1327,20.1525,20.014,20.0998,72800.0
2008-12-12 10:20:00,30.45,30.61,30.4,30.54,63900.0,20.0932,20.1987,20.0602,20.1525,63900.0
2008-12-12 10:25:00,30.54,30.7,30.49,30.7,56500.0,20.1525,20.2581,20.1196,20.2581,56500.0
2008-12-12 10:30:00,30.68,30.69,30.32,30.35,60900.0,20.2449,20.2515,20.0074,20.0272,60900.0
2008-12-12 10:35:00,30.36,30.51,30.35,30.51,43900.0,20.0338,20.1327,20.0272,20.1327,43900.0
2008-12-12 10:40:00,30.5,30.6,30.47,30.6,109800.0,20.1262,20.1921,20.1064,20.1921,109800.0
2008-12-12 10:45:00,30.6,30.61,30.43,30.55,54600.0,20.1921,20.1987,20.08,20.1591,54600.0
2008-12-12 10:50:00,30.54,30.75,30.53,30.75,60000.0,20.1525,20.2911,20.1459,20.2911,60000.0
2008-12-12 10:55:00,30.75,30.84,30.69,30.8,57500.0,20.2911,20.3505,20.2515,20.3241,57500.0
2008-12-12 11:00:00,30.79,30.86,30.65,30.86,50500.0,20.3175,20.3637,20.2251,20.3637,50500.0
2008-12-12 11:05:00,30.85,30.91,30.75,30.89,50900.0,20.3571,20.3967,20.2911,20.3835,50900.0
2008-12-12 11:10:00,30.88,30.91,30.66,30.71,34100.0,20.3769,20.3967,20.2317,20.2647,34100.0
2008-12-12 11:15:00,30.69,30.78,30.65,30.78,39300.0,20.2515,20.3109,20.2251,20.3109,39300.0
2008-12-12 11:20:00,30.78,30.89,30.78,30.85,41200.0,20.3109,20.3835,20.3109,20.3571,41200.0
2008-12-12 11:25:00,30.85,30.85,30.72,30.72,40700.0,20.3571,20.3571,20.2713,20.2713,40700.0
2008-12-12 11:30:00,30.72,30.85,30.67,30.8,44800.0,20.2713,20.3571,20.2383,20.3241,44800.0
2008-12-12 11:35:00,30.79,30.83,30.59,30.59,34000.0,20.3175,20.3439,20.1855,20.1855,34000.0
2008-12-12 11:40:00,30.59,30.68,30.54,30.67,61900.0,20.1855,20.2449,20.1525,20.2383,61900.0
2008-12-12 11:45:00,30.67,30.83,30.65,30.83,51200.0,20.2383,20.3439,20.2251,20.3439,51200.0
2008-12-12 11:50:00,30.83,30.96,30.8,30.94,50700.0,20.3439,20.4297,20.3241,20.4165,50700.0
2008-12-12 11:55:00,30.95,30.95,30.8,30.84,46400.0,20.4231,20.4231,20.3241,20.3505,46400.0
2008-12-12 12:00:00,30.85,31.07,30.85,31.01,55100.0,20.3571,20.5023,20.3571,20.4627,55100.0
2008-12-12 12:05:00,31.01,31.07,30.98,31.04,47700.0,20.4627,20.5023,20.4429,20.4825,47700.0
2008-12-12 12:10:00,31.04,31.12,30.96,30.96,37400.0,20.4825,20.5353,20.4297,20.4297,37400.0
2008-12-12 12:15:00,30.96,31.02,30.88,31.01,25200.0,20.4297,20.4693,20.3769,20.4627,25200.0
2008-12-12 12:20:00,31.0,31.19,30.99,31.15,38600.0,20.4561,20.5815,20.4495,20.5551,38600.0
2008-12-12 12:25:00,31.15,31.24,31.11,31.19,44600.0,20.5551,20.6145,20.5287,20.5815,44600.0
2008-12-12 12:30:00,31.2,31.27,31.17,31.26,52000.0,20.5881,20.6343,20.5683,20.6277,52000.0
2008-12-12 12:35:00,31.25,31.38,31.25,31.34,17700.0,20.6211,20.7068,20.6211,20.6804,17700.0
2008-12-12 12:40:00,31.36,31.38,31.31,31.32,26100.0,20.6936,20.7068,20.6606,20.6672,26100.0
2008-12-12 12:45:00,31.33,31.43,31.28,31.38,37400.0,20.6738,20.7398,20.6409,20.7068,37400.0
2008-12-12 12:50:00,31.38,31.59,31.37,31.59,41200.0,20.7068,20.8454,20.7002,20.8454,41200.0
2008-12-12 12:55:00,31.58,31.61,31.49,31.5,53000.0,20.8388,20.8586,20.7794,20.786,53000.0
2008-12-12 13:00:00,31.49,31.64,31.49,31.52,48200.0,20.7794,20.8784,20.7794,20.7992,48200.0
2008-12-12 13:05:00,31.52,31.59,31.46,31.49,21900.0,20.7992,20.8454,20.7596,20.7794,21900.0
2008-12-12 13:10:00,31.49,31.49,31.4,31.4,73000.0,20.7794,20.7794,20.72,20.72,73000.0
2008-12-12 13:15:00,31.41,31.49,31.4,31.46,58700.0,20.7266,20.7794,20.72,20.7596,58700.0
2008-12-12 13:20:00,31.45,31.56,31.45,31.56,41000.0,20.753,20.8256,20.753,20.8256,41000.0
2008-12-12 13:25:00,31.56,31.56,31.24,31.34,50600.0,20.8256,20.8256,20.6145,20.6804,50600.0
2008-12-12 13:30:00,31.34,31.35,31.21,31.21,61600.0,20.6804,20.687,20.5947,20.5947,61600.0
2008-12-12 13:35:00,31.2,31.24,31.05,31.06,65000.0,20.5881,20.6145,20.4891,20.4957,65000.0
2008-12-12 13:40:00,31.06,31.06,30.9,30.99,91500.0,20.4957,20.4957,20.3901,20.4495,91500.0
2008-12-12 13:45:00,30.99,31.08,30.97,31.02,58400.0,20.4495,20.5089,20.4363,20.4693,58400.0
2008-12-12 13:50:00,31.0,31.08,30.96,31.08,62800.0,20.4561,20.5089,20.4297,20.5089,62800.0
2008-12-12 13:55:00,31.08,31.16,31.08,31.12,26600.0,20.5089,20.5617,20.5089,20.5353,26600.0
2008-12-12 14:00:00,31.11,31.31,31.09,31.28,47700.0,20.5287,20.6606,20.5155,20.6409,47700.0
2008-12-12 14:05:00,31.28,31.36,31.24,31.26,64700.0,20.6409,20.6936,20.6145,20.6277,64700.0
2008-12-12 14:10:00,31.27,31.37,31.18,31.2,59300.0,20.6343,20.7002,20.5749,20.5881,59300.0
2008-12-12 14:15:00,31.2,31.28,30.95,30.98,79000.0,20.5881,20.6409,20.4231,20.4429,79000.0
2008-12-12 14:20:00,30.98,31.07,30.83,31.05,78100.0,20.4429,20.5023,20.3439,20.4891,78100.0
2008-12-12 14:25:00,31.04,31.08,30.87,30.98,56900.0,20.4825,20.5089,20.3703,20.4429,56900.0
2008-12-12 14:30:00,30.97,30.97,30.7,30.84,71600.0,20.4363,20.4363,20.2581,20.3505,71600.0
2008-12-12 14:35:00,30.83,31.1,30.77,31.05,58500.0,20.3439,20.5221,20.3043,20.4891,58500.0
2008-12-12 14:40:00,31.05,31.15,30.98,31.09,57600.0,20.4891,20.5551,20.4429,20.5155,57600.0
2008-12-12 14:45:00,31.08,31.19,31.02,31.16,49300.0,20.5089,20.5815,20.4693,20.5617,49300.0
2008-12-12 14:50:00,31.17,31.41,31.17,31.23,59100.0,20.5683,20.7266,20.5683,20.6079,59100.0
2008-12-12 14:55:00,31.23,31.37,31.15,31.33,56200.0,20.6079,20.7002,20.5551,20.6738,56200.0
2008-12-12 15:00:00,31.34,31.56,31.33,31.38,41200.0,20.6804,20.8256,20.6738,20.7068,41200.0
2008-12-12 15:05:00,31.38,31.44,31.22,31.29,61100.0,20.7068,20.7464,20.6013,20.6475,61100.0
2008-12-12 15:10:00,31.28,31.28,31.12,31.24,71500.0,20.6409,20.6409,20.5353,20.6145,71500.0
2008-12-12 15:15:00,31.23,31.36,30.99,31.02,80900.0,20.6079,20.6936,20.4495,20.4693,80900.0
2008-12-12 15:20:00,31.0,31.28,30.99,31.07,90700.0,20.4561,20.6409,20.4495,20.5023,90700.0
2008-12-12 15:25:00,31.06,31.27,31.0,31.23,72400.0,20.4957,20.6343,20.4561,20.6079,72400.0
2008-12-12 15:30:00,31.25,31.26,31.01,31.15,83700.0,20.6211,20.6277,20.4627,20.5551,83700.0
2008-12-12 15:35:00,31.14,31.29,31.03,31.2,69200.0,20.5485,20.6475,20.4759,20.5881,69200.0
2008-12-12 15:40:00,31.2,31.36,31.18,31.21,88700.0,20.5881,20.6936,20.5749,20.5947,88700.0
2008-12-12 15:45:00,31.22,31.26,30.99,31.1,144400.0,20.6013,20.6277,20.4495,20.5221,144400.0
2008-12-12 15:50:00,31.1,31.28,31.05,31.13,99600.0,20.5221,20.6409,20.4891,20.5419,99600.0
2008-12-12 15:55:00,31.15,31.34,30.96,31.34,152000.0,20.5551,20.6804,20.4297,20.6804,152000.0
2008-12-15 09:30:00,31.3,31.44,31.24,31.42,51500.0,20.654,20.7464,20.6145,20.7332,51500.0
2008-12-15 09:35:00,31.44,31.64,31.36,31.61,91000.0,20.7464,20.8784,20.6936,20.8586,91000.0
2008-12-15 09:40:00,31.59,31.65,31.49,31.58,50800.0,20.8454,20.885,20.7794,20.8388,50800.0
2008-12-15 09:45:00,31.59,31.87,31.54,31.83,81400.0,20.8454,21.0302,20.8124,21.0038,81400.0
2008-12-15 09:50:00,31.81,31.82,31.47,31.47,51400.0,20.9906,20.9972,20.7662,20.7662,51400.0
2008-12-15 09:55:00,31.5,31.51,31.15,31.19,50800.0,20.786,20.7926,20.5551,20.5815,50800.0
2008-12-15 10:00:00,31.19,31.31,31.13,31.22,95700.0,20.5815,20.6606,20.5419,20.6013,95700.0
2008-12-15 10:05:00,31.21,31.27,31.02,31.03,63700.0,20.5947,20.6343,20.4693,20.4759,63700.0
2008-12-15 10:10:00,31.04,31.11,30.95,30.99,53500.0,20.4825,20.5287,20.4231,20.4495,53500.0
2008-12-15 10:15:00,30.98,31.04,30.91,30.98,49900.0,20.4429,20.4825,20.3967,20.4429,49900.0
2008-12-15 10:20:00,30.96,30.96,30.82,30.85,34900.0,20.4297,20.4297,20.3373,20.3571,34900.0
2008-12-15 10:25:00,30.84,30.94,30.81,30.89,54400.0,20.3505,20.4165,20.3307,20.3835,54400.0
2008-12-15 10:30:00,30.91,31.02,30.84,31.02,60100.0,20.3967,20.4693,20.3505,20.4693,60100.0
2008-12-15 10:35:00,31.02,31.19,31.0,31.14,124700.0,20.4693,20.5815,20.4561,20.5485,124700.0
2008-12-15 10:40:00,31.14,31.16,31.1,31.13,27800.0,20.5485,20.5617,20.5221,20.5419,27800.0
2008-12-15 10:45:00,31.12,31.18,30.98,30.99,31200.0,20.5353,20.5749,20.4429,20.4495,31200.0
2008-12-15 10:50:00,30.99,31.01,30.94,30.96,21500.0,20.4495,20.4627,20.4165,20.4297,21500.0
2008-12-15 10:55:00,30.97,31.06,30.97,31.03,36600.0,20.4363,20.4957,20.4363,20.4759,36600.0
2008-12-15 11:00:00,31.02,31.02,30.92,30.98,22200.0,20.4693,20.4693,20.4033,20.4429,22200.0
2008-12-15 11:05:00,30.97,31.05,30.88,31.0,26200.0,20.4363,20.4891,20.3769,20.4561,26200.0
2008-12-15 11:10:00,31.01,31.02,30.91,31.01,22100.0,20.4627,20.4693,20.3967,20.4627,22100.0
2008-12-15 11:15:00,31.02,31.12,30.93,30.94,27200.0,20.4693,20.5353,20.4099,20.4165,27200.0
2008-12-15 11:20:00,30.92,31.09,30.92,31.01,30200.0,20.4033,20.5155,20.4033,20.4627,30200.0
2008-12-15 11:25:00,31.03,31.13,31.0,31.08,20400.0,20.4759,20.5419,20.4561,20.5089,20400.0
2008-12-15 11:30:00,31.08,31.12,30.96,30.98,54700.0,20.5089,20.5353,20.4297,20.4429,54700.0
2008-12-15 11:35:00,30.99,31.0,30.92,30.94,33000.0,20.4495,20.4561,20.4033,20.4165,33000.0
2008-12-15 11:40:00,30.94,31.03,30.9,31.03,26300.0,20.4165,20.4759,20.3901,20.4759,26300.0
2008-12-15 11:45:00,31.04,31.08,30.98,31.08,16900.0,20.4825,20.5089,20.4429,20.5089,16900.0
2008-12-15 11:50:00,31.08,31.24,31.08,31.19,30300.0,20.5089,20.6145,20.5089,20.5815,30300.0
2008-12-15 11:55:00,31.19,31.22,31.09,31.11,16900.0,20.5815,20.6013,20.5155,20.5287,16900.0
2008-12-15 12:00:00,31.11,31.15,31.01,31.1,37200.0,20.5287,20.5551,20.4627,20.5221,37200.0
2008-12-15 12:05:00,31.1,31.28,31.09,31.28,31800.0,20.5221,20.6409,20.5155,20.6409,31800.0
2008-12-15 12:10:00,31.29,31.34,31.29,31.31,20700.0,20.6475,20.6804,20.6475,20.6606,20700.0
2008-12-15 12:15:00,31.32,31.38,31.28,31.37,51200.0,20.6672,20.7068,20.6409,20.7002,51200.0
2008-12-15 12:20:00,31.37,31.48,31.36,31.46,36800.0,20.7002,20.7728,20.6936,20.7596,36800.0
2008-12-15 12:25:00,31.45,31.49,31.43,31.49,21100.0,20.753,20.7794,20.7398,20.7794,21100.0
2008-12-15 12:30:00,31.49,31.52,31.4,31.41,36800.0,20.7794,20.7992,20.72,20.7266,36800.0
2008-12-15 12:35:00,31.4,31.41,31.28,31.28,18100.0,20.72,20.7266,20.6409,20.6409,18100.0
2008-12-15 12:40:00,31.29,31.29,31.2,31.23,19300.0,20.6475,20.6475,20.5881,20.6079,19300.0
2008-12-15 12:45:00,31.23,31.31,31.2,31.21,17500.0,20.6079,20.6606,20.5881,20.5947,17500.0
2008-12-15 12:50:00,31.21,31.24,31.18,31.22,21200.0,20.5947,20.6145,20.5749,20.6013,21200.0
2008-12-15 12:55:00,31.23,31.28,31.19,31.25,22700.0,20.6079,20.6409,20.5815,20.6211,22700.0
2008-12-15 13:00:00,31.24,31.28,31.12,31.14,37200.0,20.6145,20.6409,20.5353,20.5485,37200.0
2008-12-15 13:05:00,31.13,31.16,30.98,31.01,31600.0,20.5419,20.5617,20.4429,20.4627,31600.0
2008-12-15 13:10:00,31.01,31.07,30.98,31.05,35800.0,20.4627,20.5023,20.4429,20.4891,35800.0
2008-12-15 13:15:00,31.05,31.08,31.03,31.04,20400.0,20.4891,20.5089,20.4759,20.4825,20400.0
2008-12-15 13:20:00,31.04,31.14,31.03,31.09,48100.0,20.4825,20.5485,20.4759,20.5155,48100.0
2008-12-15 13:25:00,31.09,31.21,31.09,31.17,24200.0,20.5155,20.5947,20.5155,20.5683,24200.0
2008-12-15 13:30:00,31.16,31.21,31.13,31.19,21700.0,20.5617,20.5947,20.5419,20.5815,21700.0
2008-12-15 13:35:00,31.2,31.26,31.14,31.14,21000.0,20.5881,20.6277,20.5485,20.5485,21000.0
2008-12-15 13:40:00,31.16,31.3,31.15,31.2,31500.0,20.5617,20.654,20.5551,20.5881,31500.0
2008-12-15 13:45:00,31.19,31.32,31.18,31.3,30200.0,20.5815,20.6672,20.5749,20.654,30200.0
2008-12-15 13:50:00,31.29,31.3,31.17,31.28,35900.0,20.6475,20.654,20.5683,20.6409,35900.0
2008-12-15 13:55:00,31.28,31.3,31.19,31.24,29700.0,20.6409,20.654,20.5815,20.6145,29700.0
2008-12-15 14:00:00,31.24,31.41,31.22,31.33,43600.0,20.6145,20.7266,20.6013,20.6738,43600.0
2008-12-15 14:05:00,31.31,31.35,31.28,31.35,24400.0,20.6606,20.687,20.6409,20.687,24400.0
2008-12-15 14:10:00,31.35,31.42,31.24,31.26,42900.0,20.687,20.7332,20.6145,20.6277,42900.0
2008-12-15 14:15:00,31.25,31.3,31.23,31.29,35800.0,20.6211,20.654,20.6079,20.6475,35800.0
2008-12-15 14:20:00,31.3,31.42,31.3,31.33,31900.0,20.654,20.7332,20.654,20.6738,31900.0
2008-12-15 14:25:00,31.34,31.4,31.15,31.16,27000.0,20.6804,20.72,20.5551,20.5617,27000.0
2008-12-15 14:30:00,31.15,31.3,31.13,31.3,23800.0,20.5551,20.654,20.5419,20.654,23800.0
2008-12-15 14:35:00,31.3,31.34,31.22,31.25,20900.0,20.654,20.6804,20.6013,20.6211,20900.0
2008-12-15 14:40:00,31.25,31.33,31.13,31.13,33300.0,20.6211,20.6738,20.5419,20.5419,33300.0
2008-12-15 14:45:00,31.12,31.17,31.06,31.15,33200.0,20.5353,20.5683,20.4957,20.5551,33200.0
2008-12-15 14:50:00,31.15,31.2,31.15,31.2,25500.0,20.5551,20.5881,20.5551,20.5881,25500.0
2008-12-15 14:55:00,31.19,31.19,31.07,31.08,31700.0,20.5815,20.5815,20.5023,20.5089,31700.0
2008-12-15 15:00:00,31.08,31.19,31.06,31.13,36900.0,20.5089,20.5815,20.4957,20.5419,36900.0
2008-12-15 15:05:00,31.13,31.21,31.09,31.13,45800.0,20.5419,20.5947,20.5155,20.5419,45800.0
2008-12-15 15:10:00,31.13,31.14,30.98,31.02,30100.0,20.5419,20.5485,20.4429,20.4693,30100.0
2008-12-15 15:15:00,31.03,31.06,30.9,30.93,45500.0,20.4759,20.4957,20.3901,20.4099,45500.0
2008-12-15 15:20:00,30.93,31.04,30.91,31.0,64100.0,20.4099,20.4825,20.3967,20.4561,64100.0
2008-12-15 15:25:00,31.0,31.09,30.97,31.04,74300.0,20.4561,20.5155,20.4363,20.4825,74300.0
2008-12-15 15:30:00,31.05,31.09,30.98,31.09,71400.0,20.4891,20.5155,20.4429,20.5155,71400.0
2008-12-15 15:35:00,31.09,31.45,31.09,31.36,95100.0,20.5155,20.753,20.5155,20.6936,95100.0
2008-12-15 15:40:00,31.36,31.59,31.3,31.42,129800.0,20.6936,20.8454,20.654,20.7332,129800.0
2008-12-15 15:45:00,31.41,31.55,31.34,31.42,97200.0,20.7266,20.819,20.6804,20.7332,97200.0
2008-12-15 15:50:00,31.42,31.43,31.15,31.17,76700.0,20.7332,20.7398,20.5551,20.5683,76700.0
2008-12-15 15:55:00,31.17,31.27,31.16,31.26,122900.0,20.5683,20.6343,20.5617,20.6277,122900.0
2008-12-16 09:30:00,31.6,31.9,31.57,31.73,89500.0,20.852,21.05,20.8322,20.9378,89500.0
2008-12-16 09:35:00,31.74,31.78,31.64,31.72,70800.0,20.9444,20.9708,20.8784,20.9312,70800.0
2008-12-16 09:40:00,31.74,31.83,31.63,31.64,57200.0,20.9444,21.0038,20.8718,20.8784,57200.0
2008-12-16 09:45:00,31.66,31.84,31.61,31.62,57600.0,20.8916,21.0104,20.8586,20.8652,57600.0
2008-12-16 09:50:00,31.63,31.74,31.6,31.73,63900.0,20.8718,20.9444,20.852,20.9378,63900.0
2008-12-16 09:55:00,31.74,31.78,31.61,31.66,80800.0,20.9444,20.9708,20.8586,20.8916,80800.0
2008-12-16 10:00:00,31.67,31.81,31.64,31.78,54400.0,20.8982,20.9906,20.8784,20.9708,54400.0
2008-12-16 10:05:00,31.8,31.97,31.72,31.95,49600.0,20.984,21.0962,20.9312,21.083,49600.0
2008-12-16 10:10:00,31.97,32.05,31.88,32.03,89600.0,21.0962,21.149,21.0368,21.1358,89600.0
2008-12-16 10:15:00,32.02,32.04,31.91,32.0,50000.0,21.1292,21.1424,21.0566,21.116,50000.0
2008-12-16 10:20:00,32.01,32.05,31.92,32.01,43700.0,21.1226,21.149,21.0632,21.1226,43700.0
2008-12-16 10:25:00,32.0,32.05,31.95,31.99,45400.0,21.116,21.149,21.083,21.1094,45400.0
2008-12-16 10:30:00,31.99,32.04,31.91,31.91,58600.0,21.1094,21.1424,21.0566,21.0566,58600.0
2008-12-16 10:35:00,31.92,31.95,31.8,31.8,54500.0,21.0632,21.083,20.984,20.984,54500.0
2008-12-16 10:40:00,31.8,31.82,31.73,31.75,50300.0,20.984,20.9972,20.9378,20.951,50300.0
2008-12-16 10:45:00,31.76,31.8,31.72,31.77,42300.0,20.9576,20.984,20.9312,20.9642,42300.0
2008-12-16 10:50:00,31.78,31.85,31.74,31.8,65000.0,20.9708,21.017,20.9444,20.984,65000.0
2008-12-16 10:55:00,31.8,31.82,31.75,31.82,23800.0,20.984,20.9972,20.951,20.9972,23800.0
2008-12-16 11:00:00,31.81,31.82,31.73,31.77,34500.0,20.9906,20.9972,20.9378,20.9642,34500.0
2008-12-16 11:05:00,31.77,31.81,31.75,31.75,37400.0,20.9642,20.9906,20.951,20.951,37400.0
2008-12-16 11:10:00,31.76,31.85,31.75,31.81,31500.0,20.9576,21.017,20.951,20.9906,31500.0
2008-12-16 11:15:00,31.81,31.87,31.77,31.84,49500.0,20.9906,21.0302,20.9642,21.0104,49500.0
2008-12-16 11:20:00,31.86,31.92,31.83,31.92,26200.0,21.0236,21.0632,21.0038,21.0632,26200.0
2008-12-16 11:25:00,31.91,31.94,31.87,31.94,15900.0,21.0566,21.0764,21.0302,21.0764,15900.0
2008-12-16 11:30:00,31.93,32.04,31.93,31.98,26300.0,21.0698,21.1424,21.0698,21.1028,26300.0
2008-12-16 11:35:00,32.0,32.08,32.0,32.03,40500.0,21.116,21.1688,21.116,21.1358,40500.0
2008-12-16 11:40:00,32.04,32.07,32.0,32.07,31800.0,21.1424,21.1622,21.116,21.1622,31800.0
2008-12-16 11:45:00,32.07,32.14,32.02,32.03,23300.0,21.1622,21.2083,21.1292,21.1358,23300.0
2008-12-16 11:50:00,32.03,32.06,32.01,32.03,33000.0,21.1358,21.1556,21.1226,21.1358,33000.0
2008-12-16 11:55:00,32.05,32.11,32.0,32.0,29200.0,21.149,21.1885,21.116,21.116,29200.0
2008-12-16 12:00:00,32.0,32.0,31.91,31.94,31600.0,21.116,21.116,21.0566,21.0764,31600.0
2008-12-16 12:05:00,31.94,31.94,31.88,31.93,16300.0,21.0764,21.0764,21.0368,21.0698,16300.0
2008-12-16 12:10:00,31.95,32.05,31.94,32.05,45100.0,21.083,21.149,21.0764,21.149,45100.0
2008-12-16 12:15:00,32.05,32.13,32.04,32.09,26900.0,21.149,21.2017,21.1424,21.1754,26900.0
2008-12-16 12:20:00,32.09,32.23,32.07,32.2,52400.0,21.1754,21.2677,21.1622,21.2479,52400.0
2008-12-16 12:25:00,32.18,32.26,32.14,32.22,41800.0,21.2347,21.2875,21.2083,21.2611,41800.0
2008-12-16 12:30:00,32.24,32.25,32.14,32.18,57300.0,21.2743,21.2809,21.2083,21.2347,57300.0
2008-12-16 12:35:00,32.18,32.19,32.06,32.06,58200.0,21.2347,21.2413,21.1556,21.1556,58200.0
2008-12-16 12:40:00,32.07,32.12,32.02,32.06,27200.0,21.1622,21.1951,21.1292,21.1556,27200.0
2008-12-16 12:45:00,32.07,32.1,31.99,32.03,31000.0,21.1622,21.1819,21.1094,21.1358,31000.0
2008-12-16 12:50:00,32.04,32.04,31.91,31.94,22800.0,21.1424,21.1424,21.0566,21.0764,22800.0
2008-12-16 12:55:00,31.94,31.94,31.8,31.8,33700.0,21.0764,21.0764,20.984,20.984,33700.0
2008-12-16 13:00:00,31.82,31.9,31.82,31.9,13500.0,20.9972,21.05,20.9972,21.05,13500.0
2008-12-16 13:05:00,31.89,31.89,31.8,31.85,36100.0,21.0434,21.0434,20.984,21.017,36100.0
2008-12-16 13:10:00,31.85,31.88,31.83,31.87,17700.0,21.017,21.0368,21.0038,21.0302,17700.0
2008-12-16 13:15:00,31.87,31.93,31.81,31.91,27600.0,21.0302,21.0698,20.9906,21.0566,27600.0
2008-12-16 13:20:00,31.91,31.94,31.86,31.88,19700.0,21.0566,21.0764,21.0236,21.0368,19700.0
2008-12-16 13:25:00,31.88,31.95,31.86,31.92,20200.0,21.0368,21.083,21.0236,21.0632,20200.0
2008-12-16 13:30:00,31.92,31.97,31.87,31.88,25900.0,21.0632,21.0962,21.0302,21.0368,25900.0
2008-12-16 13:35:00,31.88,31.99,31.82,31.94,25200.0,21.0368,21.1094,20.9972,21.0764,25200.0
2008-12-16 13:40:00,31.93,31.97,31.89,31.91,23900.0,21.0698,21.0962,21.0434,21.0566,23900.0
2008-12-16 13:45:00,31.92,31.97,31.91,31.94,24000.0,21.0632,21.0962,21.0566,21.0764,24000.0
2008-12-16 13:50:00,31.93,31.95,31.85,31.95,67700.0,21.0698,21.083,21.017,21.083,67700.0
2008-12-16 13:55:00,31.95,31.98,31.89,31.9,20500.0,21.083,21.1028,21.0434,21.05,20500.0
2008-12-16 14:00:00,31.9,31.93,31.86,31.9,15100.0,21.05,21.0698,21.0236,21.05,15100.0
2008-12-16 14:05:00,31.92,31.97,31.87,31.95,20400.0,21.0632,21.0962,21.0302,21.083,20400.0
2008-12-16 14:10:00,31.95,32.12,31.94,31.95,23500.0,21.083,21.1951,21.0764,21.083,23500.0
2008-12-16 14:15:00,31.93,32.04,31.88,32.0,32300.0,21.0698,21.1424,21.0368,21.116,32300.0
2008-12-16 14:20:00,31.98,32.37,31.98,32.0,120700.0,21.1028,21.3601,21.1028,21.116,120700.0
2008-12-16 14:25:00,31.99,32.34,31.94,32.33,143200.0,21.1094,21.3403,21.0764,21.3337,143200.0
2008-12-16 14:30:00,32.34,32.55,32.31,32.47,130400.0,21.3403,21.4789,21.3205,21.4261,130400.0
2008-12-16 14:35:00,32.47,32.57,32.4,32.49,103100.0,21.4261,21.4921,21.3799,21.4393,103100.0
2008-12-16 14:40:00,32.49,32.51,32.2,32.26,122000.0,21.4393,21.4525,21.2479,21.2875,122000.0
2008-12-16 14:45:00,32.27,32.31,32.08,32.28,210200.0,21.2941,21.3205,21.1688,21.3007,210200.0
2008-12-16 14:50:00,32.28,32.46,32.17,32.44,173500.0,21.3007,21.4195,21.2281,21.4063,173500.0
2008-12-16 14:55:00,32.44,32.45,32.24,32.42,176500.0,21.4063,21.4129,21.2743,21.3931,176500.0
2008-12-16 15:00:00,32.43,32.51,32.25,32.29,112600.0,21.3997,21.4525,21.2809,21.3073,112600.0
2008-12-16 15:05:00,32.29,32.64,32.29,32.57,138700.0,21.3073,21.5383,21.3073,21.4921,138700.0
2008-12-16 15:10:00,32.55,32.68,32.55,32.61,139100.0,21.4789,21.5647,21.4789,21.5185,139100.0
2008-12-16 15:15:00,32.61,32.81,32.59,32.78,169900.0,21.5185,21.6505,21.5053,21.6307,169900.0
2008-12-16 15:20:00,32.79,32.98,32.77,32.87,132600.0,21.6373,21.7626,21.6241,21.6901,132600.0
2008-12-16 15:25:00,32.87,33.08,32.86,33.02,150600.0,21.6901,21.8286,21.6835,21.789,150600.0
2008-12-16 15:30:00,33.03,33.12,32.91,33.03,102100.0,21.7956,21.855,21.7164,21.7956,102100.0
2008-12-16 15:35:00,33.03,33.13,32.94,33.12,124500.0,21.7956,21.8616,21.7362,21.855,124500.0
2008-12-16 15:40:00,33.12,33.12,32.98,33.08,133700.0,21.855,21.855,21.7626,21.8286,133700.0
2008-12-16 15:45:00,33.06,33.14,32.81,32.83,112700.0,21.8154,21.8682,21.6505,21.6637,112700.0
2008-12-16 15:50:00,32.83,32.99,32.8,32.92,146500.0,21.6637,21.7692,21.6439,21.723,146500.0
2008-12-16 15:55:00,32.91,33.13,32.91,33.0,162700.0,21.7164,21.8616,21.7164,21.7758,162700.0
2008-12-17 09:30:00,32.55,32.63,32.0,32.49,46000.0,21.4789,21.5317,21.116,21.4393,46000.0
2008-12-17 09:35:00,32.5,32.84,32.36,32.83,73300.0,21.4459,21.6703,21.3535,21.6637,73300.0
2008-12-17 09:40:00,32.83,32.83,32.55,32.68,103700.0,21.6637,21.6637,21.4789,21.5647,103700.0
2008-12-17 09:45:00,32.69,32.82,32.66,32.82,83800.0,21.5713,21.6571,21.5515,21.6571,83800.0
2008-12-17 09:50:00,32.82,32.82,32.67,32.69,35100.0,21.6571,21.6571,21.5581,21.5713,35100.0
2008-12-17 09:55:00,32.67,32.85,32.66,32.83,35600.0,21.5581,21.6769,21.5515,21.6637,35600.0
2008-12-17 10:00:00,32.83,32.87,32.67,32.69,40300.0,21.6637,21.6901,21.5581,21.5713,40300.0
2008-12-17 10:05:00,32.68,32.72,32.6,32.66,34600.0,21.5647,21.5911,21.5119,21.5515,34600.0
2008-12-17 10:10:00,32.67,32.68,32.51,32.58,44300.0,21.5581,21.5647,21.4525,21.4987,44300.0
2008-12-17 10:15:00,32.57,32.71,32.53,32.69,44000.0,21.4921,21.5845,21.4657,21.5713,44000.0
2008-12-17 10:20:00,32.67,32.68,32.6,32.68,37700.0,21.5581,21.5647,21.5119,21.5647,37700.0
2008-12-17 10:25:00,32.68,32.88,32.65,32.86,63200.0,21.5647,21.6967,21.5449,21.6835,63200.0
2008-12-17 10:30:00,32.85,32.89,32.77,32.79,55600.0,21.6769,21.7032,21.6241,21.6373,55600.0
2008-12-17 10:35:00,32.81,32.93,32.77,32.83,70200.0,21.6505,21.7296,21.6241,21.6637,70200.0
2008-12-17 10:40:00,32.82,33.06,32.8,33.04,38000.0,21.6571,21.8154,21.6439,21.8022,38000.0
2008-12-17 10:45:00,33.05,33.05,32.87,32.88,28600.0,21.8088,21.8088,21.6901,21.6967,28600.0
2008-12-17 10:50:00,32.89,33.04,32.87,32.94,91700.0,21.7032,21.8022,21.6901,21.7362,91700.0
2008-12-17 10:55:00,32.93,33.05,32.9,33.01,39200.0,21.7296,21.8088,21.7098,21.7824,39200.0
2008-12-17 11:00:00,33.02,33.11,32.96,33.1,85500.0,21.789,21.8484,21.7494,21.8418,85500.0
2008-12-17 11:05:00,33.09,33.17,33.06,33.14,61700.0,21.8352,21.888,21.8154,21.8682,61700.0
2008-12-17 11:10:00,33.14,33.16,33.04,33.11,48500.0,21.8682,21.8814,21.8022,21.8484,48500.0
2008-12-17 11:15:00,33.09,33.09,32.87,32.88,37300.0,21.8352,21.8352,21.6901,21.6967,37300.0
2008-12-17 11:20:00,32.88,32.94,32.87,32.9,36700.0,21.6967,21.7362,21.6901,21.7098,36700.0
2008-12-17 11:25:00,32.88,32.93,32.85,32.9,40500.0,21.6967,21.7296,21.6769,21.7098,40500.0
2008-12-17 11:30:00,32.9,32.95,32.84,32.88,85400.0,21.7098,21.7428,21.6703,21.6967,85400.0
2008-12-17 11:35:00,32.87,32.99,32.84,32.96,50300.0,21.6901,21.7692,21.6703,21.7494,50300.0
2008-12-17 11:40:00,32.97,33.09,32.95,33.05,23800.0,21.756,21.8352,21.7428,21.8088,23800.0
2008-12-17 11:45:00,33.06,33.13,33.04,33.07,34000.0,21.8154,21.8616,21.8022,21.822,34000.0
2008-12-17 11:50:00,33.07,33.13,33.0,33.0,27300.0,21.822,21.8616,21.7758,21.7758,27300.0
2008-12-17 11:55:00,32.99,33.08,32.98,33.01,47500.0,21.7692,21.8286,21.7626,21.7824,47500.0
2008-12-17 12:00:00,33.01,33.03,32.97,32.98,40700.0,21.7824,21.7956,21.756,21.7626,40700.0
2008-12-17 12:05:00,32.98,33.2,32.98,33.16,37500.0,21.7626,21.9078,21.7626,21.8814,37500.0
2008-12-17 12:10:00,33.14,33.24,33.13,33.17,31500.0,21.8682,21.9342,21.8616,21.888,31500.0
2008-12-17 12:15:00,33.16,33.16,33.11,33.16,27700.0,21.8814,21.8814,21.8484,21.8814,27700.0
2008-12-17 12:20:00,33.14,33.23,33.12,33.2,45500.0,21.8682,21.9276,21.855,21.9078,45500.0
2008-12-17 12:25:00,33.19,33.25,33.18,33.19,41900.0,21.9012,21.9408,21.8946,21.9012,41900.0
2008-12-17 12:30:00,33.18,33.25,33.13,33.15,30900.0,21.8946,21.9408,21.8616,21.8748,30900.0
2008-12-17 12:35:00,33.16,33.22,33.14,33.19,42400.0,21.8814,21.921,21.8682,21.9012,42400.0
2008-12-17 12:40:00,33.19,33.23,33.11,33.13,15300.0,21.9012,21.9276,21.8484,21.8616,15300.0
2008-12-17 12:45:00,33.13,33.17,33.08,33.16,31600.0,21.8616,21.888,21.8286,21.8814,31600.0
2008-12-17 12:50:00,33.16,33.32,33.14,33.26,54200.0,21.8814,21.987,21.8682,21.9474,54200.0
2008-12-17 12:55:00,33.26,33.3,33.21,33.29,55900.0,21.9474,21.9738,21.9144,21.9672,55900.0
2008-12-17 13:00:00,33.29,33.34,33.22,33.31,66900.0,21.9672,22.0002,21.921,21.9804,66900.0
2008-12-17 13:05:00,33.3,33.37,33.28,33.37,96900.0,21.9738,22.02,21.9606,22.02,96900.0
2008-12-17 13:10:00,33.37,33.39,33.23,33.25,45600.0,22.02,22.0332,21.9276,21.9408,45600.0
2008-12-17 13:15:00,33.25,33.33,33.18,33.21,75300.0,21.9408,21.9936,21.8946,21.9144,75300.0
2008-12-17 13:20:00,33.21,33.32,33.21,33.3,46400.0,21.9144,21.987,21.9144,21.9738,46400.0
2008-12-17 13:25:00,33.29,33.3,33.16,33.16,25800.0,21.9672,21.9738,21.8814,21.8814,25800.0
2008-12-17 13:30:00,33.16,33.31,33.15,33.27,27100.0,21.8814,21.9804,21.8748,21.954,27100.0
2008-12-17 13:35:00,33.27,33.38,33.25,33.38,37300.0,21.954,22.0266,21.9408,22.0266,37300.0
2008-12-17 13:40:00,33.38,33.4,33.26,33.3,36300.0,22.0266,22.0398,21.9474,21.9738,36300.0
2008-12-17 13:45:00,33.3,33.33,33.23,33.25,49300.0,21.9738,21.9936,21.9276,21.9408,49300.0
2008-12-17 13:50:00,33.25,33.31,33.19,33.3,47000.0,21.9408,21.9804,21.9012,21.9738,47000.0
2008-12-17 13:55:00,33.28,33.3,33.17,33.17,27300.0,21.9606,21.9738,21.888,21.888,27300.0
2008-12-17 14:00:00,33.17,33.22,33.14,33.18,34900.0,21.888,21.921,21.8682,21.8946,34900.0
2008-12-17 14:05:00,33.18,33.28,33.17,33.25,24700.0,21.8946,21.9606,21.888,21.9408,24700.0
2008-12-17 14:10:00,33.24,33.26,33.16,33.26,30700.0,21.9342,21.9474,21.8814,21.9474,30700.0
2008-12-17 14:15:00,33.27,33.31,33.13,33.18,28600.0,21.954,21.9804,21.8616,21.8946,28600.0
2008-12-17 14:20:00,33.18,33.22,33.1,33.18,58600.0,21.8946,21.921,21.8418,21.8946,58600.0
2008-12-17 14:25:00,33.18,33.21,33.0,33.0,50100.0,21.8946,21.9144,21.7758,21.7758,50100.0
2008-12-17 14:30:00,33.01,33.12,32.95,32.95,52000.0,21.7824,21.855,21.7428,21.7428,52000.0
2008-12-17 14:35:00,32.96,33.09,32.89,33.05,96800.0,21.7494,21.8352,21.7032,21.8088,96800.0
2008-12-17 14:40:00,33.06,33.11,33.02,33.05,48800.0,21.8154,21.8484,21.789,21.8088,48800.0
2008-12-17 14:45:00,33.03,33.19,32.96,33.19,61100.0,21.7956,21.9012,21.7494,21.9012,61100.0
2008-12-17 14:50:00,33.18,33.21,33.11,33.14,66800.0,21.8946,21.9144,21.8484,21.8682,66800.0
2008-12-17 14:55:00,33.14,33.29,33.13,33.26,104700.0,21.8682,21.9672,21.8616,21.9474,104700.0
2008-12-17 15:00:00,33.27,33.43,33.26,33.35,126400.0,21.954,22.0596,21.9474,22.0068,126400.0
2008-12-17 15:05:00,33.35,33.35,33.22,33.23,62200.0,22.0068,22.0068,21.921,21.9276,62200.0
2008-12-17 15:10:00,33.23,33.34,33.12,33.17,57200.0,21.9276,22.0002,21.855,21.888,57200.0
2008-12-17 15:15:00,33.17,33.37,33.16,33.29,69200.0,21.888,22.02,21.8814,21.9672,69200.0
2008-12-17 15:20:00,33.29,33.4,33.19,33.26,51300.0,21.9672,22.0398,21.9012,21.9474,51300.0
2008-12-17 15:25:00,33.25,33.27,33.04,33.16,36700.0,21.9408,21.954,21.8022,21.8814,36700.0
2008-12-17 15:30:00,33.15,33.17,33.02,33.1,77300.0,21.8748,21.888,21.789,21.8418,77300.0
2008-12-17 15:35:00,33.08,33.22,33.01,33.05,59800.0,21.8286,21.921,21.7824,21.8088,59800.0
2008-12-17 15:40:00,33.06,33.28,33.06,33.13,86400.0,21.8154,21.9606,21.8154,21.8616,86400.0
2008-12-17 15:45:00,33.13,33.29,33.05,33.28,65600.0,21.8616,21.9672,21.8088,21.9606,65600.0
2008-12-17 15:50:00,33.29,33.29,33.12,33.16,68600.0,21.9672,21.9672,21.855,21.8814,68600.0
2008-12-17 15:55:00,33.16,33.18,32.99,33.02,93500.0,21.8814,21.8946,21.7692,21.789,93500.0
2008-12-18 09:30:00,33.28,33.65,33.05,33.05,35000.0,21.9606,22.2048,21.8088,21.8088,35000.0
2008-12-18 09:35:00,33.05,33.31,33.0,33.04,36700.0,21.8088,21.9804,21.7758,21.8022,36700.0
2008-12-18 09:40:00,33.03,33.04,32.84,32.85,41200.0,21.7956,21.8022,21.6703,21.6769,41200.0
2008-12-18 09:45:00,32.87,32.91,32.64,32.77,53800.0,21.6901,21.7164,21.5383,21.6241,53800.0
2008-12-18 09:50:00,32.78,32.79,32.64,32.65,49600.0,21.6307,21.6373,21.5383,21.5449,49600.0
2008-12-18 09:55:00,32.66,32.9,32.6,32.85,117800.0,21.5515,21.7098,21.5119,21.6769,117800.0
2008-12-18 10:00:00,32.85,33.23,32.83,33.2,103900.0,21.6769,21.9276,21.6637,21.9078,103900.0
2008-12-18 10:05:00,33.2,33.34,33.16,33.32,75000.0,21.9078,22.0002,21.8814,21.987,75000.0
2008-12-18 10:10:00,33.32,33.33,33.25,33.25,34100.0,21.987,21.9936,21.9408,21.9408,34100.0
2008-12-18 10:15:00,33.27,33.35,33.13,33.13,52000.0,21.954,22.0068,21.8616,21.8616,52000.0
2008-12-18 10:20:00,33.13,33.3,33.1,33.24,48100.0,21.8616,21.9738,21.8418,21.9342,48100.0
2008-12-18 10:25:00,33.25,33.55,33.23,33.53,66300.0,21.9408,22.1388,21.9276,22.1256,66300.0
2008-12-18 10:30:00,33.53,33.6,33.48,33.49,43900.0,22.1256,22.1718,22.0926,22.0992,43900.0
2008-12-18 10:35:00,33.48,33.5,33.37,33.49,38800.0,22.0926,22.1058,22.02,22.0992,38800.0
2008-12-18 10:40:00,33.49,33.65,33.48,33.64,36600.0,22.0992,22.2048,22.0926,22.1982,36600.0
2008-12-18 10:45:00,33.63,33.68,33.56,33.62,30900.0,22.1916,22.2245,22.1454,22.185,30900.0
2008-12-18 10:50:00,33.62,33.64,33.5,33.61,35600.0,22.185,22.1982,22.1058,22.1784,35600.0
2008-12-18 10:55:00,33.61,33.62,33.51,33.55,38500.0,22.1784,22.185,22.1124,22.1388,38500.0
2008-12-18 11:00:00,33.55,33.65,33.53,33.65,39400.0,22.1388,22.2048,22.1256,22.2048,39400.0
2008-12-18 11:05:00,33.65,33.67,33.6,33.62,33200.0,22.2048,22.218,22.1718,22.185,33200.0
2008-12-18 11:10:00,33.62,33.62,33.5,33.53,37900.0,22.185,22.185,22.1058,22.1256,37900.0
2008-12-18 11:15:00,33.53,33.61,33.51,33.56,21400.0,22.1256,22.1784,22.1124,22.1454,21400.0
2008-12-18 11:20:00,33.54,33.58,33.46,33.49,29000.0,22.1322,22.1586,22.0794,22.0992,29000.0
2008-12-18 11:25:00,33.49,33.54,33.42,33.51,33700.0,22.0992,22.1322,22.053,22.1124,33700.0
2008-12-18 11:30:00,33.53,33.58,33.48,33.54,19100.0,22.1256,22.1586,22.0926,22.1322,19100.0
2008-12-18 11:35:00,33.53,33.53,33.42,33.48,21100.0,22.1256,22.1256,22.053,22.0926,21100.0
2008-12-18 11:40:00,33.47,33.5,33.43,33.44,8700.0,22.086,22.1058,22.0596,22.0662,8700.0
2008-12-18 11:45:00,33.43,33.54,33.43,33.49,22100.0,22.0596,22.1322,22.0596,22.0992,22100.0
2008-12-18 11:50:00,33.5,33.53,33.47,33.49,14400.0,22.1058,22.1256,22.086,22.0992,14400.0
2008-12-18 11:55:00,33.51,33.52,33.48,33.5,16300.0,22.1124,22.119,22.0926,22.1058,16300.0
2008-12-18 12:00:00,33.5,33.54,33.37,33.42,21900.0,22.1058,22.1322,22.02,22.053,21900.0
2008-12-18 12:05:00,33.42,33.42,33.35,33.38,12400.0,22.053,22.053,22.0068,22.0266,12400.0
2008-12-18 12:10:00,33.37,33.48,33.36,33.48,14200.0,22.02,22.0926,22.0134,22.0926,14200.0
2008-12-18 12:15:00,33.47,33.47,33.42,33.43,10400.0,22.086,22.086,22.053,22.0596,10400.0
2008-12-18 12:20:00,33.44,33.47,33.3,33.37,20300.0,22.0662,22.086,21.9738,22.02,20300.0
2008-12-18 12:25:00,33.36,33.38,33.27,33.28,22300.0,22.0134,22.0266,21.954,21.9606,22300.0
2008-12-18 12:30:00,33.28,33.35,33.27,33.34,16900.0,21.9606,22.0068,21.954,22.0002,16900.0
2008-12-18 12:35:00,33.34,33.39,33.22,33.24,31800.0,22.0002,22.0332,21.921,21.9342,31800.0
2008-12-18 12:40:00,33.24,33.34,33.19,33.31,46100.0,21.9342,22.0002,21.9012,21.9804,46100.0
2008-12-18 12:45:00,33.31,33.32,33.24,33.29,29400.0,21.9804,21.987,21.9342,21.9672,29400.0
2008-12-18 12:50:00,33.29,33.29,33.2,33.2,39700.0,21.9672,21.9672,21.9078,21.9078,39700.0
2008-12-18 12:55:00,33.21,33.22,33.2,33.21,21000.0,21.9144,21.921,21.9078,21.9144,21000.0
2008-12-18 13:00:00,33.21,33.23,33.15,33.15,30100.0,21.9144,21.9276,21.8748,21.8748,30100.0
2008-12-18 13:05:00,33.15,33.15,33.14,33.14,28800.0,21.8748,21.8748,21.8682,21.8682,28800.0
2008-12-18 13:10:00,33.15,33.18,33.1,33.18,59200.0,21.8748,21.8946,21.8418,21.8946,59200.0
2008-12-18 13:15:00,33.19,33.23,33.16,33.17,54600.0,21.9012,21.9276,21.8814,21.888,54600.0
2008-12-18 13:20:00,33.17,33.17,33.12,33.12,29900.0,21.888,21.888,21.855,21.855,29900.0
2008-12-18 13:25:00,33.12,33.16,33.08,33.12,58500.0,21.855,21.8814,21.8286,21.855,58500.0
2008-12-18 13:30:00,33.13,33.21,33.12,33.16,45400.0,21.8616,21.9144,21.855,21.8814,45400.0
2008-12-18 13:35:00,33.16,33.27,33.13,33.22,32700.0,21.8814,21.954,21.8616,21.921,32700.0
2008-12-18 13:40:00,33.21,33.27,33.2,33.25,36900.0,21.9144,21.954,21.9078,21.9408,36900.0
2008-12-18 13:45:00,33.26,33.26,33.12,33.19,61200.0,21.9474,21.9474,21.855,21.9012,61200.0
2008-12-18 13:50:00,33.19,33.3,33.15,33.2,58600.0,21.9012,21.9738,21.8748,21.9078,58600.0
2008-12-18 13:55:00,33.2,33.24,33.17,33.21,44700.0,21.9078,21.9342,21.888,21.9144,44700.0
2008-12-18 14:00:00,33.22,33.24,33.08,33.17,57600.0,21.921,21.9342,21.8286,21.888,57600.0
2008-12-18 14:05:00,33.17,33.18,33.11,33.11,12600.0,21.888,21.8946,21.8484,21.8484,12600.0
2008-12-18 14:10:00,33.12,33.17,33.1,33.15,19800.0,21.855,21.888,21.8418,21.8748,19800.0
2008-12-18 14:15:00,33.15,33.19,33.05,33.07,32100.0,21.8748,21.9012,21.8088,21.822,32100.0
2008-12-18 14:20:00,33.08,33.09,32.92,33.01,93800.0,21.8286,21.8352,21.723,21.7824,93800.0
2008-12-18 14:25:00,32.99,33.08,32.98,33.0,77600.0,21.7692,21.8286,21.7626,21.7758,77600.0
2008-12-18 14:30:00,32.99,33.0,32.85,32.91,76200.0,21.7692,21.7758,21.6769,21.7164,76200.0
2008-12-18 14:35:00,32.91,32.94,32.86,32.94,30100.0,21.7164,21.7362,21.6835,21.7362,30100.0
2008-12-18 14:40:00,32.93,33.03,32.91,33.0,50200.0,21.7296,21.7956,21.7164,21.7758,50200.0
2008-12-18 14:45:00,33.0,33.18,32.94,33.13,55200.0,21.7758,21.8946,21.7362,21.8616,55200.0
2008-12-18 14:50:00,33.12,33.18,33.05,33.11,51400.0,21.855,21.8946,21.8088,21.8484,51400.0
2008-12-18 14:55:00,33.13,33.17,33.02,33.04,28300.0,21.8616,21.888,21.789,21.8022,28300.0
2008-12-18 15:00:00,33.03,33.1,32.91,33.04,54500.0,21.7956,21.8418,21.7164,21.8022,54500.0
2008-12-18 15:05:00,33.05,33.06,32.87,32.94,68500.0,21.8088,21.8154,21.6901,21.7362,68500.0
2008-12-18 15:10:00,32.94,32.94,32.67,32.76,59100.0,21.7362,21.7362,21.5581,21.6175,59100.0
2008-12-18 15:15:00,32.77,32.82,32.72,32.74,50700.0,21.6241,21.6571,21.5911,21.6043,50700.0
2008-12-18 15:20:00,32.74,32.74,32.38,32.48,95600.0,21.6043,21.6043,21.3667,21.4327,95600.0
2008-12-18 15:25:00,32.48,32.51,32.34,32.42,65200.0,21.4327,21.4525,21.3403,21.3931,65200.0
2008-12-18 15:30:00,32.41,32.54,32.36,32.46,99000.0,21.3865,21.4723,21.3535,21.4195,99000.0
2008-12-18 15:35:00,32.47,32.65,32.42,32.49,108300.0,21.4261,21.5449,21.3931,21.4393,108300.0
2008-12-18 15:40:00,32.48,32.66,32.41,32.55,154300.0,21.4327,21.5515,21.3865,21.4789,154300.0
2008-12-18 15:45:00,32.56,32.78,32.51,32.67,118900.0,21.4855,21.6307,21.4525,21.5581,118900.0
2008-12-18 15:50:00,32.66,32.81,32.66,32.74,150800.0,21.5515,21.6505,21.5515,21.6043,150800.0
2008-12-18 15:55:00,32.74,32.75,32.61,32.68,213100.0,21.6043,21.6109,21.5185,21.5647,213100.0
2008-12-19 09:30:00,32.93,33.5,32.82,33.02,905600.0,21.7296,22.1058,21.6571,21.789,905600.0
2008-12-19 09:35:00,33.03,33.47,33.03,33.3,67500.0,21.7956,22.086,21.7956,21.9738,67500.0
2008-12-19 09:40:00,33.3,33.44,33.28,33.39,39700.0,21.9738,22.0662,21.9606,22.0332,39700.0
2008-12-19 09:45:00,33.39,33.62,33.38,33.62,77100.0,22.0332,22.185,22.0266,22.185,77100.0
2008-12-19 09:50:00,33.6,33.64,33.44,33.46,62400.0,22.1718,22.1982,22.0662,22.0794,62400.0
2008-12-19 09:55:00,33.44,33.6,33.36,33.36,48200.0,22.0662,22.1718,22.0134,22.0134,48200.0
2008-12-19 10:00:00,33.37,33.48,33.36,33.43,21500.0,22.02,22.0926,22.0134,22.0596,21500.0
2008-12-19 10:05:00,33.43,33.46,33.35,33.35,19100.0,22.0596,22.0794,22.0068,22.0068,19100.0
2008-12-19 10:10:00,33.34,33.6,33.27,33.57,75800.0,22.0002,22.1718,21.954,22.152,75800.0
2008-12-19 10:15:00,33.57,33.7,33.57,33.69,36900.0,22.152,22.2377,22.152,22.2311,36900.0
2008-12-19 10:20:00,33.69,33.71,33.57,33.6,49500.0,22.2311,22.2443,22.152,22.1718,49500.0
2008-12-19 10:25:00,33.6,33.71,33.57,33.71,64300.0,22.1718,22.2443,22.152,22.2443,64300.0
2008-12-19 10:30:00,33.7,33.76,33.64,33.7,43500.0,22.2377,22.2773,22.1982,22.2377,43500.0
2008-12-19 10:35:00,33.7,33.74,33.68,33.71,43200.0,22.2377,22.2641,22.2245,22.2443,43200.0
2008-12-19 10:40:00,33.72,33.92,33.65,33.9,60800.0,22.2509,22.3829,22.2048,22.3697,60800.0
2008-12-19 10:45:00,33.89,33.92,33.74,33.74,37900.0,22.3631,22.3829,22.2641,22.2641,37900.0
2008-12-19 10:50:00,33.74,33.86,33.69,33.8,51700.0,22.2641,22.3433,22.2311,22.3037,51700.0
2008-12-19 10:55:00,33.8,33.81,33.62,33.64,43000.0,22.3037,22.3103,22.185,22.1982,43000.0
2008-12-19 11:00:00,33.67,33.74,33.61,33.71,59900.0,22.218,22.2641,22.1784,22.2443,59900.0
2008-12-19 11:05:00,33.71,33.74,33.62,33.66,39300.0,22.2443,22.2641,22.185,22.2114,39300.0
2008-12-19 11:10:00,33.67,33.8,33.67,33.77,66000.0,22.218,22.3037,22.218,22.2839,66000.0
2008-12-19 11:15:00,33.76,33.85,33.74,33.75,69700.0,22.2773,22.3367,22.2641,22.2707,69700.0
2008-12-19 11:20:00,33.74,33.86,33.74,33.82,57700.0,22.2641,22.3433,22.2641,22.3169,57700.0
2008-12-19 11:25:00,33.82,33.82,33.75,33.79,92000.0,22.3169,22.3169,22.2707,22.2971,92000.0
2008-12-19 11:30:00,33.81,33.85,33.69,33.71,61400.0,22.3103,22.3367,22.2311,22.2443,61400.0
2008-12-19 11:35:00,33.71,33.84,33.69,33.73,39000.0,22.2443,22.3301,22.2311,22.2575,39000.0
2008-12-19 11:40:00,33.73,33.8,33.63,33.67,39500.0,22.2575,22.3037,22.1916,22.218,39500.0
2008-12-19 11:45:00,33.67,33.74,33.63,33.73,50500.0,22.218,22.2641,22.1916,22.2575,50500.0
2008-12-19 11:50:00,33.71,33.73,33.6,33.64,49300.0,22.2443,22.2575,22.1718,22.1982,49300.0
2008-12-19 11:55:00,33.64,33.65,33.5,33.55,80300.0,22.1982,22.2048,22.1058,22.1388,80300.0
2008-12-19 12:00:00,33.56,33.63,33.47,33.53,76200.0,22.1454,22.1916,22.086,22.1256,76200.0
2008-12-19 12:05:00,33.55,33.55,33.34,33.39,171000.0,22.1388,22.1388,22.0002,22.0332,171000.0
2008-12-19 12:10:00,33.4,33.63,33.4,33.6,65400.0,22.0398,22.1916,22.0398,22.1718,65400.0
2008-12-19 12:15:00,33.6,33.63,33.52,33.6,71400.0,22.1718,22.1916,22.119,22.1718,71400.0
2008-12-19 12:20:00,33.6,33.61,33.49,33.56,40800.0,22.1718,22.1784,22.0992,22.1454,40800.0
2008-12-19 12:25:00,33.57,33.71,33.55,33.69,46000.0,22.152,22.2443,22.1388,22.2311,46000.0
2008-12-19 12:30:00,33.7,33.77,33.65,33.69,43800.0,22.2377,22.2839,22.2048,22.2311,43800.0
2008-12-19 12:35:00,33.68,33.72,33.63,33.7,26700.0,22.2245,22.2509,22.1916,22.2377,26700.0
2008-12-19 12:40:00,33.69,33.71,33.61,33.61,31800.0,22.2311,22.2443,22.1784,22.1784,31800.0
2008-12-19 12:45:00,33.62,33.74,33.62,33.72,34400.0,22.185,22.2641,22.185,22.2509,34400.0
2008-12-19 12:50:00,33.73,33.73,33.61,33.64,31500.0,22.2575,22.2575,22.1784,22.1982,31500.0
2008-12-19 12:55:00,33.64,33.73,33.62,33.71,24200.0,22.1982,22.2575,22.185,22.2443,24200.0
2008-12-19 13:00:00,33.71,33.79,33.69,33.77,34900.0,22.2443,22.2971,22.2311,22.2839,34900.0
2008-12-19 13:05:00,33.77,33.78,33.7,33.76,41600.0,22.2839,22.2905,22.2377,22.2773,41600.0
2008-12-19 13:10:00,33.75,33.77,33.69,33.73,51200.0,22.2707,22.2839,22.2311,22.2575,51200.0
2008-12-19 13:15:00,33.73,33.8,33.72,33.75,41200.0,22.2575,22.3037,22.2509,22.2707,41200.0
2008-12-19 13:20:00,33.74,33.77,33.7,33.7,22800.0,22.2641,22.2839,22.2377,22.2377,22800.0
2008-12-19 13:25:00,33.71,33.74,33.6,33.66,51100.0,22.2443,22.2641,22.1718,22.2114,51100.0
2008-12-19 13:30:00,33.66,33.78,33.66,33.66,57000.0,22.2114,22.2905,22.2114,22.2114,57000.0
2008-12-19 13:35:00,33.66,33.69,33.6,33.64,22800.0,22.2114,22.2311,22.1718,22.1982,22800.0
2008-12-19 13:40:00,33.64,33.7,33.63,33.65,29200.0,22.1982,22.2377,22.1916,22.2048,29200.0
2008-12-19 13:45:00,33.64,33.66,33.56,33.56,27200.0,22.1982,22.2114,22.1454,22.1454,27200.0
2008-12-19 13:50:00,33.57,33.59,33.45,33.51,46700.0,22.152,22.1652,22.0728,22.1124,46700.0
2008-12-19 13:55:00,33.51,33.57,33.49,33.52,25500.0,22.1124,22.152,22.0992,22.119,25500.0
2008-12-19 14:00:00,33.52,33.74,33.52,33.7,37800.0,22.119,22.2641,22.119,22.2377,37800.0
2008-12-19 14:05:00,33.7,33.7,33.6,33.65,38400.0,22.2377,22.2377,22.1718,22.2048,38400.0
2008-12-19 14:10:00,33.65,33.71,33.57,33.61,38800.0,22.2048,22.2443,22.152,22.1784,38800.0
2008-12-19 14:15:00,33.6,33.74,33.6,33.65,47600.0,22.1718,22.2641,22.1718,22.2048,47600.0
2008-12-19 14:20:00,33.65,33.66,33.53,33.54,57600.0,22.2048,22.2114,22.1256,22.1322,57600.0
2008-12-19 14:25:00,33.53,33.67,33.53,33.61,37900.0,22.1256,22.218,22.1256,22.1784,37900.0
2008-12-19 14:30:00,33.62,33.72,33.57,33.67,43300.0,22.185,22.2509,22.152,22.218,43300.0
2008-12-19 14:35:00,33.65,33.69,33.58,33.62,61300.0,22.2048,22.2311,22.1586,22.185,61300.0
2008-12-19 14:40:00,33.62,33.69,33.58,33.62,58000.0,22.185,22.2311,22.1586,22.185,58000.0
2008-12-19 14:45:00,33.62,33.75,33.62,33.7,53600.0,22.185,22.2707,22.185,22.2377,53600.0
2008-12-19 14:50:00,33.7,33.73,33.55,33.57,51500.0,22.2377,22.2575,22.1388,22.152,51500.0
2008-12-19 14:55:00,33.57,33.64,33.51,33.6,41000.0,22.152,22.1982,22.1124,22.1718,41000.0
2008-12-19 15:00:00,33.61,33.61,33.46,33.58,45300.0,22.1784,22.1784,22.0794,22.1586,45300.0
2008-12-19 15:05:00,33.58,33.67,33.52,33.62,55500.0,22.1586,22.218,22.119,22.185,55500.0
2008-12-19 15:10:00,33.63,33.64,33.43,33.51,49500.0,22.1916,22.1982,22.0596,22.1124,49500.0
2008-12-19 15:15:00,33.52,33.52,33.36,33.4,78800.0,22.119,22.119,22.0134,22.0398,78800.0
2008-12-19 15:20:00,33.41,33.51,33.31,33.49,66400.0,22.0464,22.1124,21.9804,22.0992,66400.0
2008-12-19 15:25:00,33.5,33.6,33.39,33.48,113800.0,22.1058,22.1718,22.0332,22.0926,113800.0
2008-12-19 15:30:00,33.49,33.53,33.35,33.38,128000.0,22.0992,22.1256,22.0068,22.0266,128000.0
2008-12-19 15:35:00,33.38,33.49,33.32,33.41,125700.0,22.0266,22.0992,21.987,22.0464,125700.0
2008-12-19 15:40:00,33.39,33.55,33.35,33.47,109700.0,22.0332,22.1388,22.0068,22.086,109700.0
2008-12-19 15:45:00,33.45,33.47,33.39,33.44,72200.0,22.0728,22.086,22.0332,22.0662,72200.0
2008-12-19 15:50:00,33.45,33.52,33.4,33.4,128400.0,22.0728,22.119,22.0398,22.0398,128400.0
2008-12-19 15:55:00,33.4,33.48,33.32,33.41,158900.0,22.0398,22.0926,21.987,22.0464,158900.0
2008-12-22 09:30:00,33.36,33.98,33.36,33.84,103900.0,22.0134,22.4225,22.0134,22.3301,103900.0
2008-12-22 09:35:00,33.85,33.86,33.28,33.3,89200.0,22.3367,22.3433,21.9606,21.9738,89200.0
2008-12-22 09:40:00,33.31,33.31,33.13,33.23,41700.0,21.9804,21.9804,21.8616,21.9276,41700.0
2008-12-22 09:45:00,33.21,33.48,33.08,33.44,57200.0,21.9144,22.0926,21.8286,22.0662,57200.0
2008-12-22 09:50:00,33.43,33.43,33.26,33.34,58800.0,22.0596,22.0596,21.9474,22.0002,58800.0
2008-12-22 09:55:00,33.34,33.35,33.19,33.28,56700.0,22.0002,22.0068,21.9012,21.9606,56700.0
2008-12-22 10:00:00,33.27,33.29,33.18,33.18,27500.0,21.954,21.9672,21.8946,21.8946,27500.0
2008-12-22 10:05:00,33.19,33.19,33.05,33.16,46000.0,21.9012,21.9012,21.8088,21.8814,46000.0
2008-12-22 10:10:00,33.16,33.19,33.09,33.12,29600.0,21.8814,21.9012,21.8352,21.855,29600.0
2008-12-22 10:15:00,33.13,33.2,33.09,33.18,31800.0,21.8616,21.9078,21.8352,21.8946,31800.0
2008-12-22 10:20:00,33.18,33.18,33.04,33.11,36900.0,21.8946,21.8946,21.8022,21.8484,36900.0
2008-12-22 10:25:00,33.1,33.1,33.03,33.1,21600.0,21.8418,21.8418,21.7956,21.8418,21600.0
2008-12-22 10:30:00,33.1,33.24,33.05,33.23,34100.0,21.8418,21.9342,21.8088,21.9276,34100.0
2008-12-22 10:35:00,33.24,33.33,33.22,33.31,51100.0,21.9342,21.9936,21.921,21.9804,51100.0
2008-12-22 10:40:00,33.31,33.34,33.23,33.32,49200.0,21.9804,22.0002,21.9276,21.987,49200.0
2008-12-22 10:45:00,33.31,33.46,33.31,33.44,46500.0,21.9804,22.0794,21.9804,22.0662,46500.0
2008-12-22 10:50:00,33.43,33.49,33.33,33.49,27900.0,22.0596,22.0992,21.9936,22.0992,27900.0
2008-12-22 10:55:00,33.49,33.51,33.46,33.49,32700.0,22.0992,22.1124,22.0794,22.0992,32700.0
2008-12-22 11:00:00,33.49,33.51,33.37,33.41,30500.0,22.0992,22.1124,22.02,22.0464,30500.0
2008-12-22 11:05:00,33.42,33.46,33.37,33.41,37900.0,22.053,22.0794,22.02,22.0464,37900.0
2008-12-22 11:10:00,33.43,33.43,33.3,33.3,31200.0,22.0596,22.0596,21.9738,21.9738,31200.0
2008-12-22 11:15:00,33.31,33.4,33.3,33.39,21500.0,21.9804,22.0398,21.9738,22.0332,21500.0
2008-12-22 11:20:00,33.4,33.4,33.24,33.24,29800.0,22.0398,22.0398,21.9342,21.9342,29800.0
2008-12-22 11:25:00,33.25,33.33,33.24,33.32,27200.0,21.9408,21.9936,21.9342,21.987,27200.0
2008-12-22 11:30:00,33.33,33.34,33.15,33.17,72400.0,21.9936,22.0002,21.8748,21.888,72400.0
2008-12-22 11:35:00,33.17,33.17,33.09,33.1,38700.0,21.888,21.888,21.8352,21.8418,38700.0
2008-12-22 11:40:00,33.1,33.11,33.01,33.04,24700.0,21.8418,21.8484,21.7824,21.8022,24700.0
2008-12-22 11:45:00,33.06,33.14,33.0,33.09,28900.0,21.8154,21.8682,21.7758,21.8352,28900.0
2008-12-22 11:50:00,33.1,33.12,33.01,33.04,32600.0,21.8418,21.855,21.7824,21.8022,32600.0
2008-12-22 11:55:00,33.05,33.08,33.0,33.05,23800.0,21.8088,21.8286,21.7758,21.8088,23800.0
2008-12-22 12:00:00,33.04,33.04,32.98,33.02,14900.0,21.8022,21.8022,21.7626,21.789,14900.0
2008-12-22 12:05:00,33.01,33.08,32.95,32.97,22000.0,21.7824,21.8286,21.7428,21.756,22000.0
2008-12-22 12:10:00,33.0,33.09,32.99,33.09,9400.0,21.7758,21.8352,21.7692,21.8352,9400.0
2008-12-22 12:15:00,33.09,33.13,33.05,33.13,18300.0,21.8352,21.8616,21.8088,21.8616,18300.0
2008-12-22 12:20:00,33.14,33.15,33.04,33.04,13900.0,21.8682,21.8748,21.8022,21.8022,13900.0
2008-12-22 12:25:00,33.05,33.08,33.03,33.07,11100.0,21.8088,21.8286,21.7956,21.822,11100.0
2008-12-22 12:30:00,33.07,33.15,33.05,33.14,15100.0,21.822,21.8748,21.8088,21.8682,15100.0
2008-12-22 12:35:00,33.14,33.19,33.11,33.11,30900.0,21.8682,21.9012,21.8484,21.8484,30900.0
2008-12-22 12:40:00,33.11,33.3,33.1,33.27,33300.0,21.8484,21.9738,21.8418,21.954,33300.0
2008-12-22 12:45:00,33.27,33.3,33.24,33.26,15200.0,21.954,21.9738,21.9342,21.9474,15200.0
2008-12-22 12:50:00,33.27,33.32,33.25,33.32,17500.0,21.954,21.987,21.9408,21.987,17500.0
2008-12-22 12:55:00,33.33,33.34,33.25,33.28,23700.0,21.9936,22.0002,21.9408,21.9606,23700.0
2008-12-22 13:00:00,33.27,33.33,33.26,33.29,28700.0,21.954,21.9936,21.9474,21.9672,28700.0
2008-12-22 13:05:00,33.3,33.33,33.2,33.21,22200.0,21.9738,21.9936,21.9078,21.9144,22200.0
2008-12-22 13:10:00,33.2,33.29,33.19,33.25,19200.0,21.9078,21.9672,21.9012,21.9408,19200.0
2008-12-22 13:15:00,33.27,33.35,33.24,33.33,16600.0,21.954,22.0068,21.9342,21.9936,16600.0
2008-12-22 13:20:00,33.34,33.45,33.31,33.42,31200.0,22.0002,22.0728,21.9804,22.053,31200.0
2008-12-22 13:25:00,33.42,33.44,33.33,33.36,25400.0,22.053,22.0662,21.9936,22.0134,25400.0
2008-12-22 13:30:00,33.36,33.41,33.31,33.33,53900.0,22.0134,22.0464,21.9804,21.9936,53900.0
2008-12-22 13:35:00,33.34,33.34,33.31,33.33,11100.0,22.0002,22.0002,21.9804,21.9936,11100.0
2008-12-22 13:40:00,33.34,33.36,33.29,33.3,17100.0,22.0002,22.0134,21.9672,21.9738,17100.0
2008-12-22 13:45:00,33.3,33.3,33.21,33.25,16600.0,21.9738,21.9738,21.9144,21.9408,16600.0
2008-12-22 13:50:00,33.25,33.38,33.25,33.34,20200.0,21.9408,22.0266,21.9408,22.0002,20200.0
2008-12-22 13:55:00,33.33,33.38,33.26,33.32,19200.0,21.9936,22.0266,21.9474,21.987,19200.0
2008-12-22 14:00:00,33.32,33.34,33.23,33.25,27700.0,21.987,22.0002,21.9276,21.9408,27700.0
2008-12-22 14:05:00,33.25,33.27,33.18,33.19,35600.0,21.9408,21.954,21.8946,21.9012,35600.0
2008-12-22 14:10:00,33.18,33.2,33.09,33.11,22300.0,21.8946,21.9078,21.8352,21.8484,22300.0
2008-12-22 14:15:00,33.12,33.15,33.0,33.07,27800.0,21.855,21.8748,21.7758,21.822,27800.0
2008-12-22 14:20:00,33.07,33.1,33.01,33.02,30200.0,21.822,21.8418,21.7824,21.789,30200.0
2008-12-22 14:25:00,33.02,33.03,32.85,32.9,46800.0,21.789,21.7956,21.6769,21.7098,46800.0
2008-12-22 14:30:00,32.91,32.92,32.87,32.91,43300.0,21.7164,21.723,21.6901,21.7164,43300.0
2008-12-22 14:35:00,32.91,32.93,32.84,32.86,23200.0,21.7164,21.7296,21.6703,21.6835,23200.0
2008-12-22 14:40:00,32.85,32.89,32.82,32.82,19100.0,21.6769,21.7032,21.6571,21.6571,19100.0
2008-12-22 14:45:00,32.82,32.98,32.81,32.96,18400.0,21.6571,21.7626,21.6505,21.7494,18400.0
2008-12-22 14:50:00,32.95,32.99,32.9,32.94,28700.0,21.7428,21.7692,21.7098,21.7362,28700.0
2008-12-22 14:55:00,32.92,32.97,32.79,32.82,31100.0,21.723,21.756,21.6373,21.6571,31100.0
2008-12-22 15:00:00,32.81,32.88,32.73,32.82,50700.0,21.6505,21.6967,21.5977,21.6571,50700.0
2008-12-22 15:05:00,32.82,32.9,32.76,32.83,41400.0,21.6571,21.7098,21.6175,21.6637,41400.0
2008-12-22 15:10:00,32.83,32.87,32.72,32.76,41400.0,21.6637,21.6901,21.5911,21.6175,41400.0
2008-12-22 15:15:00,32.76,32.82,32.7,32.74,41600.0,21.6175,21.6571,21.5779,21.6043,41600.0
2008-12-22 15:20:00,32.74,32.77,32.69,32.74,29100.0,21.6043,21.6241,21.5713,21.6043,29100.0
2008-12-22 15:25:00,32.76,32.77,32.55,32.61,67100.0,21.6175,21.6241,21.4789,21.5185,67100.0
2008-12-22 15:30:00,32.62,32.73,32.62,32.69,61100.0,21.5251,21.5977,21.5251,21.5713,61100.0
2008-12-22 15:35:00,32.69,33.01,32.69,32.99,151900.0,21.5713,21.7824,21.5713,21.7692,151900.0
2008-12-22 15:40:00,32.99,33.08,32.9,32.99,184700.0,21.7692,21.8286,21.7098,21.7692,184700.0
2008-12-22 15:45:00,32.99,33.0,32.91,32.98,102600.0,21.7692,21.7758,21.7164,21.7626,102600.0
2008-12-22 15:50:00,32.98,33.1,32.98,33.06,107700.0,21.7626,21.8418,21.7626,21.8154,107700.0
2008-12-22 15:55:00,33.06,33.31,32.97,33.24,152300.0,21.8154,21.9804,21.756,21.9342,152300.0
2008-12-23 09:30:00,33.48,33.96,33.48,33.79,67700.0,22.0926,22.4093,22.0926,22.2971,67700.0
2008-12-23 09:35:00,33.79,33.79,33.56,33.58,20300.0,22.2971,22.2971,22.1454,22.1586,20300.0
2008-12-23 09:40:00,33.56,33.56,33.39,33.55,42900.0,22.1454,22.1454,22.0332,22.1388,42900.0
2008-12-23 09:45:00,33.55,33.69,33.54,33.56,38200.0,22.1388,22.2311,22.1322,22.1454,38200.0
2008-12-23 09:50:00,33.56,33.58,33.5,33.58,26000.0,22.1454,22.1586,22.1058,22.1586,26000.0
2008-12-23 09:55:00,33.58,33.76,33.56,33.74,49500.0,22.1586,22.2773,22.1454,22.2641,49500.0
2008-12-23 10:00:00,33.72,33.94,33.68,33.77,137600.0,22.2509,22.3961,22.2245,22.2839,137600.0
2008-12-23 10:05:00,33.76,33.84,33.66,33.7,62300.0,22.2773,22.3301,22.2114,22.2377,62300.0
2008-12-23 10:10:00,33.68,33.84,33.68,33.79,51400.0,22.2245,22.3301,22.2245,22.2971,51400.0
2008-12-23 10:15:00,33.79,33.81,33.61,33.61,41600.0,22.2971,22.3103,22.1784,22.1784,41600.0
2008-12-23 10:20:00,33.6,33.62,33.51,33.55,46200.0,22.1718,22.185,22.1124,22.1388,46200.0
2008-12-23 10:25:00,33.55,33.71,33.53,33.71,23700.0,22.1388,22.2443,22.1256,22.2443,23700.0
2008-12-23 10:30:00,33.7,33.84,33.68,33.81,31100.0,22.2377,22.3301,22.2245,22.3103,31100.0
2008-12-23 10:35:00,33.81,33.82,33.7,33.7,26600.0,22.3103,22.3169,22.2377,22.2377,26600.0
2008-12-23 10:40:00,33.69,33.69,33.52,33.55,25800.0,22.2311,22.2311,22.119,22.1388,25800.0
2008-12-23 10:45:00,33.55,33.64,33.54,33.64,18300.0,22.1388,22.1982,22.1322,22.1982,18300.0
2008-12-23 10:50:00,33.64,33.64,33.53,33.56,41300.0,22.1982,22.1982,22.1256,22.1454,41300.0
2008-12-23 10:55:00,33.56,33.6,33.48,33.48,34600.0,22.1454,22.1718,22.0926,22.0926,34600.0
2008-12-23 11:00:00,33.47,33.56,33.46,33.5,26500.0,22.086,22.1454,22.0794,22.1058,26500.0
2008-12-23 11:05:00,33.5,33.5,33.36,33.4,44800.0,22.1058,22.1058,22.0134,22.0398,44800.0
2008-12-23 11:10:00,33.39,33.39,33.33,33.35,28000.0,22.0332,22.0332,21.9936,22.0068,28000.0
2008-12-23 11:15:00,33.35,33.35,33.21,33.22,37800.0,22.0068,22.0068,21.9144,21.921,37800.0
2008-12-23 11:20:00,33.21,33.22,33.17,33.2,52100.0,21.9144,21.921,21.888,21.9078,52100.0
2008-12-23 11:25:00,33.19,33.2,33.13,33.15,36000.0,21.9012,21.9078,21.8616,21.8748,36000.0
2008-12-23 11:30:00,33.16,33.2,33.12,33.2,24000.0,21.8814,21.9078,21.855,21.9078,24000.0
2008-12-23 11:35:00,33.2,33.2,33.16,33.17,16700.0,21.9078,21.9078,21.8814,21.888,16700.0
2008-12-23 11:40:00,33.18,33.19,33.08,33.12,51000.0,21.8946,21.9012,21.8286,21.855,51000.0
2008-12-23 11:45:00,33.11,33.12,33.03,33.03,38200.0,21.8484,21.855,21.7956,21.7956,38200.0
2008-12-23 11:50:00,33.03,33.05,32.99,33.01,23400.0,21.7956,21.8088,21.7692,21.7824,23400.0
2008-12-23 11:55:00,33.01,33.01,32.88,32.9,29900.0,21.7824,21.7824,21.6967,21.7098,29900.0
2008-12-23 12:00:00,32.9,32.93,32.88,32.89,24800.0,21.7098,21.7296,21.6967,21.7032,24800.0
2008-12-23 12:05:00,32.89,32.92,32.85,32.88,41600.0,21.7032,21.723,21.6769,21.6967,41600.0
2008-12-23 12:10:00,32.89,32.95,32.86,32.91,31500.0,21.7032,21.7428,21.6835,21.7164,31500.0
2008-12-23 12:15:00,32.91,32.91,32.78,32.8,62100.0,21.7164,21.7164,21.6307,21.6439,62100.0
2008-12-23 12:20:00,32.79,32.8,32.72,32.77,34300.0,21.6373,21.6439,21.5911,21.6241,34300.0
2008-12-23 12:25:00,32.78,32.81,32.73,32.77,24300.0,21.6307,21.6505,21.5977,21.6241,24300.0
2008-12-23 12:30:00,32.77,32.8,32.65,32.66,27200.0,21.6241,21.6439,21.5449,21.5515,27200.0
2008-12-23 12:35:00,32.66,32.71,32.64,32.7,25400.0,21.5515,21.5845,21.5383,21.5779,25400.0
2008-12-23 12:40:00,32.7,32.76,32.69,32.7,18800.0,21.5779,21.6175,21.5713,21.5779,18800.0
2008-12-23 12:45:00,32.7,32.75,32.67,32.68,25000.0,21.5779,21.6109,21.5581,21.5647,25000.0
2008-12-23 12:50:00,32.69,32.71,32.67,32.7,41500.0,21.5713,21.5845,21.5581,21.5779,41500.0
2008-12-23 12:55:00,32.69,32.73,32.66,32.73,42200.0,21.5713,21.5977,21.5515,21.5977,42200.0
2008-12-23 13:00:00,32.72,32.74,32.69,32.71,22600.0,21.5911,21.6043,21.5713,21.5845,22600.0
2008-12-23 13:05:00,32.71,32.77,32.71,32.76,16200.0,21.5845,21.6241,21.5845,21.6175,16200.0
2008-12-23 13:10:00,32.76,32.77,32.71,32.76,25200.0,21.6175,21.6241,21.5845,21.6175,25200.0
2008-12-23 13:15:00,32.77,32.79,32.73,32.73,22300.0,21.6241,21.6373,21.5977,21.5977,22300.0
2008-12-23 13:20:00,32.72,32.82,32.7,32.8,26100.0,21.5911,21.6571,21.5779,21.6439,26100.0
2008-12-23 13:25:00,32.79,32.79,32.72,32.75,17100.0,21.6373,21.6373,21.5911,21.6109,17100.0
2008-12-23 13:30:00,32.76,32.76,32.72,32.74,11200.0,21.6175,21.6175,21.5911,21.6043,11200.0
2008-12-23 13:35:00,32.75,32.76,32.64,32.64,34600.0,21.6109,21.6175,21.5383,21.5383,34600.0
2008-12-23 13:40:00,32.65,32.67,32.61,32.64,22100.0,21.5449,21.5581,21.5185,21.5383,22100.0
2008-12-23 13:45:00,32.64,32.65,32.59,32.62,10100.0,21.5383,21.5449,21.5053,21.5251,10100.0
2008-12-23 13:50:00,32.62,32.64,32.55,32.57,65400.0,21.5251,21.5383,21.4789,21.4921,65400.0
2008-12-23 13:55:00,32.57,32.73,32.55,32.71,34000.0,21.4921,21.5977,21.4789,21.5845,34000.0
2008-12-23 14:00:00,32.71,32.73,32.69,32.73,14900.0,21.5845,21.5977,21.5713,21.5977,14900.0
2008-12-23 14:05:00,32.73,32.74,32.72,32.73,15800.0,21.5977,21.6043,21.5911,21.5977,15800.0
2008-12-23 14:10:00,32.72,32.77,32.72,32.76,24000.0,21.5911,21.6241,21.5911,21.6175,24000.0
2008-12-23 14:15:00,32.76,32.88,32.73,32.82,45500.0,21.6175,21.6967,21.5977,21.6571,45500.0
2008-12-23 14:20:00,32.82,32.88,32.79,32.87,38800.0,21.6571,21.6967,21.6373,21.6901,38800.0
2008-12-23 14:25:00,32.87,32.87,32.75,32.78,32900.0,21.6901,21.6901,21.6109,21.6307,32900.0
2008-12-23 14:30:00,32.79,32.79,32.58,32.64,51200.0,21.6373,21.6373,21.4987,21.5383,51200.0
2008-12-23 14:35:00,32.63,32.68,32.6,32.63,30300.0,21.5317,21.5647,21.5119,21.5317,30300.0
2008-12-23 14:40:00,32.62,32.64,32.58,32.6,31600.0,21.5251,21.5383,21.4987,21.5119,31600.0
2008-12-23 14:45:00,32.6,32.6,32.36,32.38,88900.0,21.5119,21.5119,21.3535,21.3667,88900.0
2008-12-23 14:50:00,32.38,32.5,32.36,32.46,81400.0,21.3667,21.4459,21.3535,21.4195,81400.0
2008-12-23 14:55:00,32.47,32.5,32.43,32.49,61600.0,21.4261,21.4459,21.3997,21.4393,61600.0
2008-12-23 15:00:00,32.49,32.5,32.43,32.46,60700.0,21.4393,21.4459,21.3997,21.4195,60700.0
2008-12-23 15:05:00,32.46,32.49,32.33,32.39,43000.0,21.4195,21.4393,21.3337,21.3733,43000.0
2008-12-23 15:10:00,32.39,32.67,32.38,32.64,86700.0,21.3733,21.5581,21.3667,21.5383,86700.0
2008-12-23 15:15:00,32.64,32.68,32.56,32.56,44400.0,21.5383,21.5647,21.4855,21.4855,44400.0
2008-12-23 15:20:00,32.56,32.71,32.51,32.57,53800.0,21.4855,21.5845,21.4525,21.4921,53800.0
2008-12-23 15:25:00,32.57,32.73,32.52,32.67,52700.0,21.4921,21.5977,21.4591,21.5581,52700.0
2008-12-23 15:30:00,32.67,32.8,32.66,32.71,53200.0,21.5581,21.6439,21.5515,21.5845,53200.0
2008-12-23 15:35:00,32.68,32.7,32.56,32.58,64500.0,21.5647,21.5779,21.4855,21.4987,64500.0
2008-12-23 15:40:00,32.6,32.66,32.52,32.61,51700.0,21.5119,21.5515,21.4591,21.5185,51700.0
2008-12-23 15:45:00,32.62,32.72,32.61,32.71,63700.0,21.5251,21.5911,21.5185,21.5845,63700.0
2008-12-23 15:50:00,32.73,32.73,32.61,32.63,123500.0,21.5977,21.5977,21.5185,21.5317,123500.0
2008-12-23 15:55:00,32.64,32.78,32.63,32.7,162800.0,21.5383,21.6307,21.5317,21.5779,162800.0
2008-12-24 09:30:00,32.65,32.97,32.61,32.84,25700.0,21.5449,21.756,21.5185,21.6703,25700.0
2008-12-24 09:35:00,32.83,32.85,32.71,32.83,27800.0,21.6637,21.6769,21.5845,21.6637,27800.0
2008-12-24 09:40:00,32.82,32.82,32.78,32.79,18900.0,21.6571,21.6571,21.6307,21.6373,18900.0
2008-12-24 09:45:00,32.8,32.87,32.79,32.85,22300.0,21.6439,21.6901,21.6373,21.6769,22300.0
2008-12-24 09:50:00,32.85,32.94,32.84,32.92,36200.0,21.6769,21.7362,21.6703,21.723,36200.0
2008-12-24 09:55:00,32.92,32.93,32.88,32.89,16700.0,21.723,21.7296,21.6967,21.7032,16700.0
2008-12-24 10:00:00,32.89,32.97,32.87,32.97,27800.0,21.7032,21.756,21.6901,21.756,27800.0
2008-12-24 10:05:00,32.96,33.01,32.95,33.0,30600.0,21.7494,21.7824,21.7428,21.7758,30600.0
2008-12-24 10:10:00,32.99,33.06,32.97,33.05,23500.0,21.7692,21.8154,21.756,21.8088,23500.0
2008-12-24 10:15:00,33.04,33.05,33.0,33.01,17300.0,21.8022,21.8088,21.7758,21.7824,17300.0
2008-12-24 10:20:00,33.02,33.14,33.02,33.09,29700.0,21.789,21.8682,21.789,21.8352,29700.0
2008-12-24 10:25:00,33.1,33.1,33.02,33.06,21100.0,21.8418,21.8418,21.789,21.8154,21100.0
2008-12-24 10:30:00,33.07,33.15,33.03,33.13,20100.0,21.822,21.8748,21.7956,21.8616,20100.0
2008-12-24 10:35:00,33.15,33.17,33.03,33.1,27900.0,21.8748,21.888,21.7956,21.8418,27900.0
2008-12-24 10:40:00,33.1,33.2,33.08,33.18,31800.0,21.8418,21.9078,21.8286,21.8946,31800.0
2008-12-24 10:45:00,33.18,33.26,33.17,33.26,18400.0,21.8946,21.9474,21.888,21.9474,18400.0
2008-12-24 10:50:00,33.26,33.33,33.26,33.32,21600.0,21.9474,21.9936,21.9474,21.987,21600.0
2008-12-24 10:55:00,33.31,33.34,33.3,33.31,18500.0,21.9804,22.0002,21.9738,21.9804,18500.0
2008-12-24 11:00:00,33.31,33.32,33.3,33.31,15500.0,21.9804,21.987,21.9738,21.9804,15500.0
2008-12-24 11:05:00,33.31,33.36,33.3,33.35,24100.0,21.9804,22.0134,21.9738,22.0068,24100.0
2008-12-24 11:10:00,33.35,33.4,33.34,33.39,14000.0,22.0068,22.0398,22.0002,22.0332,14000.0
2008-12-24 11:15:00,33.4,33.41,33.36,33.4,17400.0,22.0398,22.0464,22.0134,22.0398,17400.0
2008-12-24 11:20:00,33.39,33.4,33.37,33.38,18100.0,22.0332,22.0398,22.02,22.0266,18100.0
2008-12-24 11:25:00,33.37,33.38,33.28,33.28,17300.0,22.02,22.0266,21.9606,21.9606,17300.0
2008-12-24 11:30:00,33.28,33.28,33.25,33.26,11500.0,21.9606,21.9606,21.9408,21.9474,11500.0
2008-12-24 11:35:00,33.26,33.32,33.25,33.32,14100.0,21.9474,21.987,21.9408,21.987,14100.0
2008-12-24 11:40:00,33.32,33.35,33.28,33.28,27000.0,21.987,22.0068,21.9606,21.9606,27000.0
2008-12-24 11:45:00,33.28,33.29,33.22,33.23,20900.0,21.9606,21.9672,21.921,21.9276,20900.0
2008-12-24 11:50:00,33.23,33.37,33.23,33.36,21100.0,21.9276,22.02,21.9276,22.0134,21100.0
2008-12-24 11:55:00,33.36,33.43,33.35,33.42,22600.0,22.0134,22.0596,22.0068,22.053,22600.0
2008-12-24 12:00:00,33.41,33.46,33.4,33.46,14900.0,22.0464,22.0794,22.0398,22.0794,14900.0
2008-12-24 12:05:00,33.43,33.45,33.42,33.43,10700.0,22.0596,22.0728,22.053,22.0596,10700.0
2008-12-24 12:10:00,33.43,33.44,33.39,33.4,14600.0,22.0596,22.0662,22.0332,22.0398,14600.0
2008-12-24 12:15:00,33.41,33.46,33.4,33.44,19400.0,22.0464,22.0794,22.0398,22.0662,19400.0
2008-12-24 12:20:00,33.45,33.49,33.43,33.47,13200.0,22.0728,22.0992,22.0596,22.086,13200.0
2008-12-24 12:25:00,33.49,33.53,33.46,33.49,22400.0,22.0992,22.1256,22.0794,22.0992,22400.0
2008-12-24 12:30:00,33.48,33.51,33.47,33.5,19700.0,22.0926,22.1124,22.086,22.1058,19700.0
2008-12-24 12:35:00,33.5,33.51,33.45,33.46,25800.0,22.1058,22.1124,22.0728,22.0794,25800.0
2008-12-24 12:40:00,33.47,33.47,33.41,33.41,20100.0,22.086,22.086,22.0464,22.0464,20100.0
2008-12-24 12:45:00,33.41,33.43,33.39,33.4,19000.0,22.0464,22.0596,22.0332,22.0398,19000.0
2008-12-24 12:50:00,33.41,33.49,33.39,33.47,43300.0,22.0464,22.0992,22.0332,22.086,43300.0
2008-12-24 12:55:00,33.48,33.48,33.31,33.4,79400.0,22.0926,22.0926,21.9804,22.0398,79400.0
2008-12-26 09:30:00,33.41,33.74,33.39,33.72,23300.0,22.0464,22.2641,22.0332,22.2509,23300.0
2008-12-26 09:35:00,33.72,33.74,33.4,33.49,33700.0,22.2509,22.2641,22.0398,22.0992,33700.0
2008-12-26 09:40:00,33.5,33.54,33.5,33.53,10700.0,22.1058,22.1322,22.1058,22.1256,10700.0
2008-12-26 09:45:00,33.52,33.57,33.51,33.56,17400.0,22.119,22.152,22.1124,22.1454,17400.0
2008-12-26 09:50:00,33.55,33.55,33.49,33.5,12000.0,22.1388,22.1388,22.0992,22.1058,12000.0
2008-12-26 09:55:00,33.49,33.51,33.45,33.45,15100.0,22.0992,22.1124,22.0728,22.0728,15100.0
2008-12-26 10:00:00,33.46,33.49,33.44,33.44,18700.0,22.0794,22.0992,22.0662,22.0662,18700.0
2008-12-26 10:05:00,33.43,33.44,33.43,33.44,2400.0,22.0596,22.0662,22.0596,22.0662,2400.0
2008-12-26 10:10:00,33.43,33.55,33.43,33.53,17500.0,22.0596,22.1388,22.0596,22.1256,17500.0
2008-12-26 10:15:00,33.53,33.62,33.52,33.62,12300.0,22.1256,22.185,22.119,22.185,12300.0
2008-12-26 10:20:00,33.62,33.62,33.55,33.57,26000.0,22.185,22.185,22.1388,22.152,26000.0
2008-12-26 10:25:00,33.57,33.78,33.56,33.71,53200.0,22.152,22.2905,22.1454,22.2443,53200.0
2008-12-26 10:30:00,33.71,33.75,33.7,33.74,22700.0,22.2443,22.2707,22.2377,22.2641,22700.0
2008-12-26 10:35:00,33.74,33.74,33.64,33.68,33000.0,22.2641,22.2641,22.1982,22.2245,33000.0
2008-12-26 10:40:00,33.67,33.67,33.61,33.62,16100.0,22.218,22.218,22.1784,22.185,16100.0
2008-12-26 10:45:00,33.62,33.65,33.59,33.6,11300.0,22.185,22.2048,22.1652,22.1718,11300.0
2008-12-26 10:50:00,33.59,33.6,33.56,33.57,7000.0,22.1652,22.1718,22.1454,22.152,7000.0
2008-12-26 10:55:00,33.57,33.62,33.56,33.58,19600.0,22.152,22.185,22.1454,22.1586,19600.0
2008-12-26 11:00:00,33.57,33.64,33.56,33.64,13700.0,22.152,22.1982,22.1454,22.1982,13700.0
2008-12-26 11:05:00,33.64,33.68,33.64,33.64,15800.0,22.1982,22.2245,22.1982,22.1982,15800.0
2008-12-26 11:10:00,33.64,33.65,33.59,33.61,6400.0,22.1982,22.2048,22.1652,22.1784,6400.0
2008-12-26 11:15:00,33.61,33.61,33.58,33.6,6800.0,22.1784,22.1784,22.1586,22.1718,6800.0
2008-12-26 11:20:00,33.59,33.59,33.55,33.56,7200.0,22.1652,22.1652,22.1388,22.1454,7200.0
2008-12-26 11:25:00,33.56,33.6,33.56,33.57,7900.0,22.1454,22.1718,22.1454,22.152,7900.0
2008-12-26 11:30:00,33.58,33.6,33.57,33.6,3100.0,22.1586,22.1718,22.152,22.1718,3100.0
2008-12-26 11:35:00,33.59,33.62,33.59,33.62,4800.0,22.1652,22.185,22.1652,22.185,4800.0
2008-12-26 11:40:00,33.62,33.66,33.62,33.63,10200.0,22.185,22.2114,22.185,22.1916,10200.0
2008-12-26 11:45:00,33.63,33.67,33.63,33.65,11900.0,22.1916,22.218,22.1916,22.2048,11900.0
2008-12-26 11:50:00,33.65,33.66,33.65,33.65,3900.0,22.2048,22.2114,22.2048,22.2048,3900.0
2008-12-26 11:55:00,33.66,33.7,33.65,33.69,4500.0,22.2114,22.2377,22.2048,22.2311,4500.0
2008-12-26 12:00:00,33.69,33.76,33.69,33.76,10200.0,22.2311,22.2773,22.2311,22.2773,10200.0
2008-12-26 12:05:00,33.76,33.8,33.75,33.8,18100.0,22.2773,22.3037,22.2707,22.3037,18100.0
2008-12-26 12:10:00,33.79,33.8,33.77,33.78,14400.0,22.2971,22.3037,22.2839,22.2905,14400.0
2008-12-26 12:15:00,33.78,33.78,33.77,33.78,5800.0,22.2905,22.2905,22.2839,22.2905,5800.0
2008-12-26 12:20:00,33.78,33.78,33.75,33.75,4100.0,22.2905,22.2905,22.2707,22.2707,4100.0
2008-12-26 12:25:00,33.75,33.75,33.72,33.72,13200.0,22.2707,22.2707,22.2509,22.2509,13200.0
2008-12-26 12:30:00,33.72,33.75,33.71,33.74,10800.0,22.2509,22.2707,22.2443,22.2641,10800.0
2008-12-26 12:35:00,33.73,33.74,33.69,33.7,31100.0,22.2575,22.2641,22.2311,22.2377,31100.0
2008-12-26 12:40:00,33.69,33.69,33.67,33.68,9800.0,22.2311,22.2311,22.218,22.2245,9800.0
2008-12-26 12:45:00,33.68,33.68,33.63,33.65,22800.0,22.2245,22.2245,22.1916,22.2048,22800.0
2008-12-26 12:50:00,33.64,33.65,33.6,33.64,12800.0,22.1982,22.2048,22.1718,22.1982,12800.0
2008-12-26 12:55:00,33.64,33.67,33.64,33.67,8400.0,22.1982,22.218,22.1982,22.218,8400.0
2008-12-26 13:00:00,33.66,33.7,33.66,33.69,8700.0,22.2114,22.2377,22.2114,22.2311,8700.0
2008-12-26 13:05:00,33.69,33.74,33.69,33.73,22600.0,22.2311,22.2641,22.2311,22.2575,22600.0
2008-12-26 13:10:00,33.74,33.74,33.71,33.73,4400.0,22.2641,22.2641,22.2443,22.2575,4400.0
2008-12-26 13:15:00,33.72,33.74,33.69,33.7,20700.0,22.2509,22.2641,22.2311,22.2377,20700.0
2008-12-26 13:20:00,33.7,33.7,33.67,33.7,10400.0,22.2377,22.2377,22.218,22.2377,10400.0
2008-12-26 13:25:00,33.69,33.71,33.69,33.71,8600.0,22.2311,22.2443,22.2311,22.2443,8600.0
2008-12-26 13:30:00,33.71,33.85,33.71,33.83,15300.0,22.2443,22.3367,22.2443,22.3235,15300.0
2008-12-26 13:35:00,33.82,33.82,33.79,33.79,5500.0,22.3169,22.3169,22.2971,22.2971,5500.0
2008-12-26 13:40:00,33.78,33.8,33.77,33.78,11200.0,22.2905,22.3037,22.2839,22.2905,11200.0
2008-12-26 13:45:00,33.78,33.83,33.77,33.81,22700.0,22.2905,22.3235,22.2839,22.3103,22700.0
2008-12-26 13:50:00,33.8,33.87,33.8,33.86,16600.0,22.3037,22.3499,22.3037,22.3433,16600.0
2008-12-26 13:55:00,33.85,33.91,33.85,33.89,25400.0,22.3367,22.3763,22.3367,22.3631,25400.0
2008-12-26 14:00:00,33.89,33.91,33.87,33.9,19300.0,22.3631,22.3763,22.3499,22.3697,19300.0
2008-12-26 14:05:00,33.91,33.94,33.9,33.9,16200.0,22.3763,22.3961,22.3697,22.3697,16200.0
2008-12-26 14:10:00,33.9,33.95,33.89,33.92,35100.0,22.3697,22.4027,22.3631,22.3829,35100.0
2008-12-26 14:15:00,33.93,33.95,33.91,33.93,10500.0,22.3895,22.4027,22.3763,22.3895,10500.0
2008-12-26 14:20:00,33.93,33.99,33.93,33.98,22900.0,22.3895,22.4291,22.3895,22.4225,22900.0
2008-12-26 14:25:00,33.98,33.99,33.96,33.97,6500.0,22.4225,22.4291,22.4093,22.4159,6500.0
2008-12-26 14:30:00,33.97,34.0,33.96,34.0,17000.0,22.4159,22.4357,22.4093,22.4357,17000.0
2008-12-26 14:35:00,33.99,34.08,33.98,34.03,27800.0,22.4291,22.4885,22.4225,22.4555,27800.0
2008-12-26 14:40:00,34.02,34.07,34.02,34.06,10200.0,22.4489,22.4819,22.4489,22.4753,10200.0
2008-12-26 14:45:00,34.07,34.09,34.03,34.03,13600.0,22.4819,22.4951,22.4555,22.4555,13600.0
2008-12-26 14:50:00,34.03,34.04,33.98,33.98,20500.0,22.4555,22.4621,22.4225,22.4225,20500.0
2008-12-26 14:55:00,33.98,34.08,33.98,34.06,16600.0,22.4225,22.4885,22.4225,22.4753,16600.0
2008-12-26 15:00:00,34.05,34.06,34.02,34.05,21900.0,22.4687,22.4753,22.4489,22.4687,21900.0
2008-12-26 15:05:00,34.05,34.07,34.04,34.06,16400.0,22.4687,22.4819,22.4621,22.4753,16400.0
2008-12-26 15:10:00,34.06,34.12,34.05,34.1,15000.0,22.4753,22.5149,22.4687,22.5017,15000.0
2008-12-26 15:15:00,34.1,34.17,34.1,34.12,28500.0,22.5017,22.5479,22.5017,22.5149,28500.0
2008-12-26 15:20:00,34.11,34.14,34.08,34.09,16100.0,22.5083,22.5281,22.4885,22.4951,16100.0
2008-12-26 15:25:00,34.1,34.19,34.08,34.16,18200.0,22.5017,22.5611,22.4885,22.5413,18200.0
2008-12-26 15:30:00,34.17,34.18,34.08,34.09,31100.0,22.5479,22.5545,22.4885,22.4951,31100.0
2008-12-26 15:35:00,34.08,34.1,34.05,34.06,24700.0,22.4885,22.5017,22.4687,22.4753,24700.0
2008-12-26 15:40:00,34.05,34.15,34.04,34.14,31600.0,22.4687,22.5347,22.4621,22.5281,31600.0
2008-12-26 15:45:00,34.14,34.16,34.11,34.15,29200.0,22.5281,22.5413,22.5083,22.5347,29200.0
2008-12-26 15:50:00,34.15,34.16,34.05,34.05,53700.0,22.5347,22.5413,22.4687,22.4687,53700.0
2008-12-26 15:55:00,34.05,34.09,34.0,34.06,91600.0,22.4687,22.4951,22.4357,22.4753,91600.0
2008-12-29 09:30:00,34.08,34.08,33.57,33.67,52000.0,22.6961,22.6961,22.3565,22.4231,52000.0
2008-12-29 09:35:00,33.65,33.79,33.65,33.77,19300.0,22.4097,22.503,22.4097,22.4897,19300.0
2008-12-29 09:40:00,33.77,33.79,33.71,33.77,25600.0,22.4897,22.503,22.4497,22.4897,25600.0
2008-12-29 09:45:00,33.77,33.77,33.52,33.55,43300.0,22.4897,22.4897,22.3232,22.3431,43300.0
2008-12-29 09:50:00,33.53,33.61,33.52,33.58,16900.0,22.3298,22.3831,22.3232,22.3631,16900.0
2008-12-29 09:55:00,33.57,33.57,33.49,33.55,11500.0,22.3565,22.3565,22.3032,22.3431,11500.0
2008-12-29 10:00:00,33.55,33.59,33.53,33.55,15800.0,22.3431,22.3698,22.3298,22.3431,15800.0
2008-12-29 10:05:00,33.55,33.57,33.47,33.5,16500.0,22.3431,22.3565,22.2899,22.3098,16500.0
2008-12-29 10:10:00,33.49,33.5,33.46,33.49,12100.0,22.3032,22.3098,22.2832,22.3032,12100.0
2008-12-29 10:15:00,33.5,33.5,33.43,33.43,39200.0,22.3098,22.3098,22.2632,22.2632,39200.0
2008-12-29 10:20:00,33.43,33.44,33.37,33.4,27300.0,22.2632,22.2699,22.2233,22.2432,27300.0
2008-12-29 10:25:00,33.38,33.47,33.38,33.45,29000.0,22.2299,22.2899,22.2299,22.2765,29000.0
2008-12-29 10:30:00,33.45,33.5,33.44,33.49,12800.0,22.2765,22.3098,22.2699,22.3032,12800.0
2008-12-29 10:35:00,33.5,33.5,33.43,33.44,21900.0,22.3098,22.3098,22.2632,22.2699,21900.0
2008-12-29 10:40:00,33.46,33.48,33.44,33.45,9700.0,22.2832,22.2965,22.2699,22.2765,9700.0
2008-12-29 10:45:00,33.45,33.48,33.44,33.45,11900.0,22.2765,22.2965,22.2699,22.2765,11900.0
2008-12-29 10:50:00,33.44,33.46,33.42,33.44,15100.0,22.2699,22.2832,22.2566,22.2699,15100.0
2008-12-29 10:55:00,33.44,33.45,33.41,33.44,9600.0,22.2699,22.2765,22.2499,22.2699,9600.0
2008-12-29 11:00:00,33.44,33.44,33.4,33.41,15500.0,22.2699,22.2699,22.2432,22.2499,15500.0
2008-12-29 11:05:00,33.41,33.42,33.32,33.36,25800.0,22.2499,22.2566,22.19,22.2166,25800.0
2008-12-29 11:10:00,33.35,33.35,33.3,33.31,13300.0,22.21,22.21,22.1767,22.1833,13300.0
2008-12-29 11:15:00,33.31,33.32,33.3,33.31,7800.0,22.1833,22.19,22.1767,22.1833,7800.0
2008-12-29 11:20:00,33.31,33.38,33.31,33.36,32400.0,22.1833,22.2299,22.1833,22.2166,32400.0
2008-12-29 11:25:00,33.37,33.37,33.34,33.34,11600.0,22.2233,22.2233,22.2033,22.2033,11600.0
2008-12-29 11:30:00,33.34,33.39,33.33,33.39,18800.0,22.2033,22.2366,22.1966,22.2366,18800.0
2008-12-29 11:35:00,33.4,33.43,33.4,33.42,15900.0,22.2432,22.2632,22.2432,22.2566,15900.0
2008-12-29 11:40:00,33.42,33.43,33.4,33.41,12900.0,22.2566,22.2632,22.2432,22.2499,12900.0
2008-12-29 11:45:00,33.4,33.41,33.38,33.4,6700.0,22.2432,22.2499,22.2299,22.2432,6700.0
2008-12-29 11:50:00,33.39,33.44,33.39,33.43,14500.0,22.2366,22.2699,22.2366,22.2632,14500.0
2008-12-29 11:55:00,33.43,33.47,33.39,33.46,16300.0,22.2632,22.2899,22.2366,22.2832,16300.0
2008-12-29 12:00:00,33.47,33.55,33.47,33.54,17100.0,22.2899,22.3431,22.2899,22.3365,17100.0
2008-12-29 12:05:00,33.54,33.54,33.51,33.52,19200.0,22.3365,22.3365,22.3165,22.3232,19200.0
2008-12-29 12:10:00,33.51,33.52,33.47,33.47,6600.0,22.3165,22.3232,22.2899,22.2899,6600.0
2008-12-29 12:15:00,33.47,33.47,33.42,33.42,19800.0,22.2899,22.2899,22.2566,22.2566,19800.0
2008-12-29 12:20:00,33.42,33.44,33.41,33.41,8300.0,22.2566,22.2699,22.2499,22.2499,8300.0
2008-12-29 12:25:00,33.41,33.41,33.36,33.41,29700.0,22.2499,22.2499,22.2166,22.2499,29700.0
2008-12-29 12:30:00,33.4,33.41,33.35,33.37,17900.0,22.2432,22.2499,22.21,22.2233,17900.0
2008-12-29 12:35:00,33.36,33.37,33.27,33.27,26700.0,22.2166,22.2233,22.1567,22.1567,26700.0
2008-12-29 12:40:00,33.28,33.3,33.24,33.26,10800.0,22.1633,22.1767,22.1367,22.15,10800.0
2008-12-29 12:45:00,33.26,33.26,33.22,33.24,5500.0,22.15,22.15,22.1234,22.1367,5500.0
2008-12-29 12:50:00,33.24,33.28,33.22,33.28,11300.0,22.1367,22.1633,22.1234,22.1633,11300.0
2008-12-29 12:55:00,33.28,33.28,33.19,33.19,20300.0,22.1633,22.1633,22.1034,22.1034,20300.0
2008-12-29 13:00:00,33.19,33.21,33.12,33.2,20800.0,22.1034,22.1167,22.0568,22.1101,20800.0
2008-12-29 13:05:00,33.2,33.22,33.17,33.21,16100.0,22.1101,22.1234,22.0901,22.1167,16100.0
2008-12-29 13:10:00,33.2,33.22,33.18,33.2,9100.0,22.1101,22.1234,22.0967,22.1101,9100.0
2008-12-29 13:15:00,33.19,33.2,33.16,33.18,10200.0,22.1034,22.1101,22.0834,22.0967,10200.0
2008-12-29 13:20:00,33.18,33.18,33.15,33.17,8900.0,22.0967,22.0967,22.0768,22.0901,8900.0
2008-12-29 13:25:00,33.17,33.18,33.15,33.16,5800.0,22.0901,22.0967,22.0768,22.0834,5800.0
2008-12-29 13:30:00,33.14,33.24,33.14,33.24,22500.0,22.0701,22.1367,22.0701,22.1367,22500.0
2008-12-29 13:35:00,33.25,33.28,33.21,33.28,18400.0,22.1434,22.1633,22.1167,22.1633,18400.0
2008-12-29 13:40:00,33.29,33.33,33.28,33.33,18400.0,22.17,22.1966,22.1633,22.1966,18400.0
2008-12-29 13:45:00,33.34,33.36,33.3,33.36,34900.0,22.2033,22.2166,22.1767,22.2166,34900.0
2008-12-29 13:50:00,33.36,33.36,33.3,33.31,39000.0,22.2166,22.2166,22.1767,22.1833,39000.0
2008-12-29 13:55:00,33.31,33.42,33.31,33.42,44100.0,22.1833,22.2566,22.1833,22.2566,44100.0
2008-12-29 14:00:00,33.42,33.44,33.36,33.36,19800.0,22.2566,22.2699,22.2166,22.2166,19800.0
2008-12-29 14:05:00,33.36,33.37,33.31,33.33,12000.0,22.2166,22.2233,22.1833,22.1966,12000.0
2008-12-29 14:10:00,33.34,33.35,33.29,33.3,17100.0,22.2033,22.21,22.17,22.1767,17100.0
2008-12-29 14:15:00,33.29,33.36,33.28,33.35,12400.0,22.17,22.2166,22.1633,22.21,12400.0
2008-12-29 14:20:00,33.36,33.39,33.36,33.39,12100.0,22.2166,22.2366,22.2166,22.2366,12100.0
2008-12-29 14:25:00,33.39,33.46,33.35,33.44,25100.0,22.2366,22.2832,22.21,22.2699,25100.0
2008-12-29 14:30:00,33.44,33.45,33.41,33.44,21300.0,22.2699,22.2765,22.2499,22.2699,21300.0
2008-12-29 14:35:00,33.44,33.44,33.36,33.37,19000.0,22.2699,22.2699,22.2166,22.2233,19000.0
2008-12-29 14:40:00,33.36,33.4,33.35,33.39,9900.0,22.2166,22.2432,22.21,22.2366,9900.0
2008-12-29 14:45:00,33.39,33.42,33.37,33.39,16200.0,22.2366,22.2566,22.2233,22.2366,16200.0
2008-12-29 14:50:00,33.38,33.41,33.37,33.41,20700.0,22.2299,22.2499,22.2233,22.2499,20700.0
2008-12-29 14:55:00,33.4,33.51,33.4,33.5,30800.0,22.2432,22.3165,22.2432,22.3098,30800.0
2008-12-29 15:00:00,33.49,33.53,33.47,33.53,27800.0,22.3032,22.3298,22.2899,22.3298,27800.0
2008-12-29 15:05:00,33.53,33.68,33.52,33.64,47700.0,22.3298,22.4297,22.3232,22.4031,47700.0
2008-12-29 15:10:00,33.63,33.7,33.62,33.68,28800.0,22.3964,22.443,22.3898,22.4297,28800.0
2008-12-29 15:15:00,33.68,33.73,33.49,33.53,45000.0,22.4297,22.463,22.3032,22.3298,45000.0
2008-12-29 15:20:00,33.53,33.65,33.53,33.64,50500.0,22.3298,22.4097,22.3298,22.4031,50500.0
2008-12-29 15:25:00,33.63,33.64,33.56,33.59,31300.0,22.3964,22.4031,22.3498,22.3698,31300.0
2008-12-29 15:30:00,33.58,33.67,33.53,33.57,43100.0,22.3631,22.4231,22.3298,22.3565,43100.0
2008-12-29 15:35:00,33.57,33.59,33.4,33.5,57200.0,22.3565,22.3698,22.2432,22.3098,57200.0
2008-12-29 15:40:00,33.49,33.65,33.49,33.62,67300.0,22.3032,22.4097,22.3032,22.3898,67300.0
2008-12-29 15:45:00,33.61,33.67,33.59,33.65,73800.0,22.3831,22.4231,22.3698,22.4097,73800.0
2008-12-29 15:50:00,33.65,33.66,33.55,33.58,65800.0,22.4097,22.4164,22.3431,22.3631,65800.0
2008-12-29 15:55:00,33.57,33.64,33.51,33.62,92500.0,22.3565,22.4031,22.3165,22.3898,92500.0
2008-12-30 09:30:00,33.73,34.08,33.73,33.99,62900.0,22.463,22.6961,22.463,22.6362,62900.0
2008-12-30 09:35:00,33.99,34.15,33.97,34.06,30400.0,22.6362,22.7427,22.6228,22.6828,30400.0
2008-12-30 09:40:00,34.05,34.06,33.94,33.96,28500.0,22.6761,22.6828,22.6029,22.6162,28500.0
2008-12-30 09:45:00,33.96,34.08,33.94,34.01,30900.0,22.6162,22.6961,22.6029,22.6495,30900.0
2008-12-30 09:50:00,34.03,34.15,34.03,34.15,9700.0,22.6628,22.7427,22.6628,22.7427,9700.0
2008-12-30 09:55:00,34.16,34.16,34.09,34.11,22900.0,22.7494,22.7494,22.7028,22.7161,22900.0
2008-12-30 10:00:00,34.09,34.17,34.05,34.15,29800.0,22.7028,22.756,22.6761,22.7427,29800.0
2008-12-30 10:05:00,34.15,34.2,34.13,34.19,15200.0,22.7427,22.776,22.7294,22.7694,15200.0
2008-12-30 10:10:00,34.19,34.2,34.16,34.2,18900.0,22.7694,22.776,22.7494,22.776,18900.0
2008-12-30 10:15:00,34.2,34.29,34.2,34.29,21800.0,22.776,22.836,22.776,22.836,21800.0
2008-12-30 10:20:00,34.29,34.36,34.27,34.36,9800.0,22.836,22.8826,22.8226,22.8826,9800.0
2008-12-30 10:25:00,34.35,34.39,34.35,34.38,19500.0,22.8759,22.9026,22.8759,22.8959,19500.0
2008-12-30 10:30:00,34.39,34.44,34.39,34.42,27900.0,22.9026,22.9359,22.9026,22.9225,27900.0
2008-12-30 10:35:00,34.41,34.42,34.38,34.4,14100.0,22.9159,22.9225,22.8959,22.9092,14100.0
2008-12-30 10:40:00,34.4,34.4,34.35,34.35,15300.0,22.9092,22.9092,22.8759,22.8759,15300.0
2008-12-30 10:45:00,34.35,34.4,34.35,34.37,14400.0,22.8759,22.9092,22.8759,22.8892,14400.0
2008-12-30 10:50:00,34.38,34.38,34.34,34.37,14000.0,22.8959,22.8959,22.8693,22.8892,14000.0
2008-12-30 10:55:00,34.36,34.36,34.28,34.3,18900.0,22.8826,22.8826,22.8293,22.8426,18900.0
2008-12-30 11:00:00,34.29,34.37,34.29,34.35,13700.0,22.836,22.8892,22.836,22.8759,13700.0
2008-12-30 11:05:00,34.36,34.41,34.36,34.4,10400.0,22.8826,22.9159,22.8826,22.9092,10400.0
2008-12-30 11:10:00,34.4,34.4,34.33,34.33,20000.0,22.9092,22.9092,22.8626,22.8626,20000.0
2008-12-30 11:15:00,34.34,34.34,34.29,34.31,27700.0,22.8693,22.8693,22.836,22.8493,27700.0
2008-12-30 11:20:00,34.31,34.36,34.3,34.36,15600.0,22.8493,22.8826,22.8426,22.8826,15600.0
2008-12-30 11:25:00,34.36,34.41,34.32,34.41,38800.0,22.8826,22.9159,22.8559,22.9159,38800.0
2008-12-30 11:30:00,34.41,34.5,34.38,34.48,38900.0,22.9159,22.9758,22.8959,22.9625,38900.0
2008-12-30 11:35:00,34.49,34.54,34.48,34.54,18900.0,22.9692,23.0024,22.9625,23.0024,18900.0
2008-12-30 11:40:00,34.55,34.68,34.55,34.66,25700.0,23.0091,23.0957,23.0091,23.0824,25700.0
2008-12-30 11:45:00,34.67,34.75,34.67,34.72,31500.0,23.089,23.1423,23.089,23.1223,31500.0
2008-12-30 11:50:00,34.72,34.76,34.72,34.73,17200.0,23.1223,23.149,23.1223,23.129,17200.0
2008-12-30 11:55:00,34.73,34.76,34.72,34.75,14800.0,23.129,23.149,23.1223,23.1423,14800.0
2008-12-30 12:00:00,34.75,34.82,34.74,34.79,19000.0,23.1423,23.1889,23.1356,23.1689,19000.0
2008-12-30 12:05:00,34.8,34.8,34.71,34.71,10200.0,23.1756,23.1756,23.1157,23.1157,10200.0
2008-12-30 12:10:00,34.71,34.72,34.66,34.69,21500.0,23.1157,23.1223,23.0824,23.1023,21500.0
2008-12-30 12:15:00,34.69,34.73,34.69,34.71,23200.0,23.1023,23.129,23.1023,23.1157,23200.0
2008-12-30 12:20:00,34.7,34.71,34.63,34.64,12500.0,23.109,23.1157,23.0624,23.069,12500.0
2008-12-30 12:25:00,34.63,34.66,34.6,34.62,17200.0,23.0624,23.0824,23.0424,23.0557,17200.0
2008-12-30 12:30:00,34.63,34.66,34.56,34.57,14600.0,23.0624,23.0824,23.0158,23.0224,14600.0
2008-12-30 12:35:00,34.57,34.57,34.48,34.48,22300.0,23.0224,23.0224,22.9625,22.9625,22300.0
2008-12-30 12:40:00,34.48,34.59,34.42,34.59,40700.0,22.9625,23.0357,22.9225,23.0357,40700.0
2008-12-30 12:45:00,34.58,34.61,34.44,34.47,41700.0,23.0291,23.0491,22.9359,22.9558,41700.0
2008-12-30 12:50:00,34.47,34.53,34.45,34.52,42500.0,22.9558,22.9958,22.9425,22.9891,42500.0
2008-12-30 12:55:00,34.52,34.52,34.41,34.5,36800.0,22.9891,22.9891,22.9159,22.9758,36800.0
2008-12-30 13:00:00,34.5,34.53,34.45,34.45,22300.0,22.9758,22.9958,22.9425,22.9425,22300.0
2008-12-30 13:05:00,34.44,34.5,34.41,34.49,47400.0,22.9359,22.9758,22.9159,22.9692,47400.0
2008-12-30 13:10:00,34.5,34.52,34.46,34.49,28900.0,22.9758,22.9891,22.9492,22.9692,28900.0
2008-12-30 13:15:00,34.5,34.54,34.45,34.47,132600.0,22.9758,23.0024,22.9425,22.9558,132600.0
2008-12-30 13:20:00,34.46,34.49,34.44,34.48,13400.0,22.9492,22.9692,22.9359,22.9625,13400.0
2008-12-30 13:25:00,34.5,34.56,34.49,34.54,11200.0,22.9758,23.0158,22.9692,23.0024,11200.0
2008-12-30 13:30:00,34.54,34.54,34.48,34.49,18800.0,23.0024,23.0024,22.9625,22.9692,18800.0
2008-12-30 13:35:00,34.49,34.49,34.4,34.4,20700.0,22.9692,22.9692,22.9092,22.9092,20700.0
2008-12-30 13:40:00,34.4,34.43,34.37,34.42,16200.0,22.9092,22.9292,22.8892,22.9225,16200.0
2008-12-30 13:45:00,34.43,34.51,34.43,34.51,16000.0,22.9292,22.9825,22.9292,22.9825,16000.0
2008-12-30 13:50:00,34.51,34.56,34.46,34.48,34400.0,22.9825,23.0158,22.9492,22.9625,34400.0
2008-12-30 13:55:00,34.47,34.49,34.41,34.42,25100.0,22.9558,22.9692,22.9159,22.9225,25100.0
2008-12-30 14:00:00,34.42,34.47,34.39,34.46,45900.0,22.9225,22.9558,22.9026,22.9492,45900.0
2008-12-30 14:05:00,34.46,34.58,34.45,34.55,23000.0,22.9492,23.0291,22.9425,23.0091,23000.0
2008-12-30 14:10:00,34.55,34.56,34.5,34.55,24000.0,23.0091,23.0158,22.9758,23.0091,24000.0
2008-12-30 14:15:00,34.55,34.62,34.55,34.55,24000.0,23.0091,23.0557,23.0091,23.0091,24000.0
2008-12-30 14:20:00,34.56,34.59,34.55,34.58,13300.0,23.0158,23.0357,23.0091,23.0291,13300.0
2008-12-30 14:25:00,34.58,34.69,34.57,34.69,44500.0,23.0291,23.1023,23.0224,23.1023,44500.0
2008-12-30 14:30:00,34.69,34.73,34.68,34.69,28200.0,23.1023,23.129,23.0957,23.1023,28200.0
2008-12-30 14:35:00,34.7,34.74,34.68,34.69,15000.0,23.109,23.1356,23.0957,23.1023,15000.0
2008-12-30 14:40:00,34.69,34.73,34.63,34.69,28900.0,23.1023,23.129,23.0624,23.1023,28900.0
2008-12-30 14:45:00,34.69,34.69,34.62,34.65,21500.0,23.1023,23.1023,23.0557,23.0757,21500.0
2008-12-30 14:50:00,34.65,34.67,34.62,34.65,24700.0,23.0757,23.089,23.0557,23.0757,24700.0
2008-12-30 14:55:00,34.66,34.69,34.62,34.65,37600.0,23.0824,23.1023,23.0557,23.0757,37600.0
2008-12-30 15:00:00,34.66,34.72,34.63,34.64,87500.0,23.0824,23.1223,23.0624,23.069,87500.0
2008-12-30 15:05:00,34.65,34.68,34.62,34.63,38500.0,23.0757,23.0957,23.0557,23.0624,38500.0
2008-12-30 15:10:00,34.63,34.64,34.58,34.62,32900.0,23.0624,23.069,23.0291,23.0557,32900.0
2008-12-30 15:15:00,34.63,34.7,34.62,34.69,35300.0,23.0624,23.109,23.0557,23.1023,35300.0
2008-12-30 15:20:00,34.68,34.7,34.64,34.64,38000.0,23.0957,23.109,23.069,23.069,38000.0
2008-12-30 15:25:00,34.65,34.78,34.65,34.75,42200.0,23.0757,23.1623,23.0757,23.1423,42200.0
2008-12-30 15:30:00,34.76,34.8,34.73,34.73,55000.0,23.149,23.1756,23.129,23.129,55000.0
2008-12-30 15:35:00,34.73,34.84,34.71,34.8,71000.0,23.129,23.2022,23.1157,23.1756,71000.0
2008-12-30 15:40:00,34.79,34.99,34.79,34.98,138600.0,23.1689,23.3021,23.1689,23.2955,138600.0
2008-12-30 15:45:00,34.97,35.0,34.86,34.92,80300.0,23.2888,23.3088,23.2156,23.2555,80300.0
2008-12-30 15:50:00,34.92,35.0,34.91,35.0,117200.0,23.2555,23.3088,23.2489,23.3088,117200.0
2008-12-30 15:55:00,34.99,35.07,34.99,35.0,113600.0,23.3021,23.3554,23.3021,23.3088,113600.0
2008-12-31 09:30:00,35.0,35.2,34.98,35.15,66200.0,23.3088,23.442,23.2955,23.4087,66200.0
2008-12-31 09:35:00,35.15,35.2,35.03,35.13,33200.0,23.4087,23.442,23.3288,23.3954,33200.0
2008-12-31 09:40:00,35.12,35.37,35.06,35.27,27400.0,23.3887,23.5552,23.3488,23.4886,27400.0
2008-12-31 09:45:00,35.28,35.3,35.18,35.2,31500.0,23.4953,23.5086,23.4287,23.442,31500.0
2008-12-31 09:50:00,35.2,35.21,35.04,35.06,34200.0,23.442,23.4486,23.3354,23.3488,34200.0
2008-12-31 09:55:00,35.06,35.1,35.02,35.06,45900.0,23.3488,23.3754,23.3221,23.3488,45900.0
2008-12-31 10:00:00,35.07,35.19,35.05,35.07,58100.0,23.3554,23.4353,23.3421,23.3554,58100.0
2008-12-31 10:05:00,35.07,35.07,34.89,34.92,92400.0,23.3554,23.3554,23.2355,23.2555,92400.0
2008-12-31 10:10:00,34.92,34.97,34.86,34.96,53100.0,23.2555,23.2888,23.2156,23.2822,53100.0
2008-12-31 10:15:00,34.95,35.0,34.9,35.0,42900.0,23.2755,23.3088,23.2422,23.3088,42900.0
2008-12-31 10:20:00,35.01,35.03,34.9,34.98,25800.0,23.3155,23.3288,23.2422,23.2955,25800.0
2008-12-31 10:25:00,34.98,34.99,34.96,34.99,17300.0,23.2955,23.3021,23.2822,23.3021,17300.0
2008-12-31 10:30:00,34.99,34.99,34.85,34.9,61500.0,23.3021,23.3021,23.2089,23.2422,61500.0
2008-12-31 10:35:00,34.91,34.93,34.84,34.85,50900.0,23.2489,23.2622,23.2022,23.2089,50900.0
2008-12-31 10:40:00,34.85,34.92,34.82,34.87,26800.0,23.2089,23.2555,23.1889,23.2222,26800.0
2008-12-31 10:45:00,34.87,35.0,34.86,34.99,33000.0,23.2222,23.3088,23.2156,23.3021,33000.0
2008-12-31 10:50:00,34.98,34.98,34.87,34.92,46000.0,23.2955,23.2955,23.2222,23.2555,46000.0
2008-12-31 10:55:00,34.9,34.93,34.86,34.88,20900.0,23.2422,23.2622,23.2156,23.2289,20900.0
2008-12-31 11:00:00,34.88,34.94,34.81,34.81,28600.0,23.2289,23.2688,23.1823,23.1823,28600.0
2008-12-31 11:05:00,34.81,34.85,34.78,34.84,47100.0,23.1823,23.2089,23.1623,23.2022,47100.0
2008-12-31 11:10:00,34.83,34.86,34.8,34.83,29300.0,23.1956,23.2156,23.1756,23.1956,29300.0
2008-12-31 11:15:00,34.82,34.83,34.73,34.74,47700.0,23.1889,23.1956,23.129,23.1356,47700.0
2008-12-31 11:20:00,34.74,34.77,34.7,34.75,48300.0,23.1356,23.1556,23.109,23.1423,48300.0
2008-12-31 11:25:00,34.75,34.8,34.71,34.79,32700.0,23.1423,23.1756,23.1157,23.1689,32700.0
2008-12-31 11:30:00,34.78,34.89,34.7,34.85,53300.0,23.1623,23.2355,23.109,23.2089,53300.0
2008-12-31 11:35:00,34.86,34.87,34.82,34.86,14900.0,23.2156,23.2222,23.1889,23.2156,14900.0
2008-12-31 11:40:00,34.86,34.88,34.82,34.82,12800.0,23.2156,23.2289,23.1889,23.1889,12800.0
2008-12-31 11:45:00,34.82,34.89,34.78,34.8,20600.0,23.1889,23.2355,23.1623,23.1756,20600.0
2008-12-31 11:50:00,34.79,34.87,34.78,34.85,20400.0,23.1689,23.2222,23.1623,23.2089,20400.0
2008-12-31 11:55:00,34.85,34.89,34.81,34.89,16600.0,23.2089,23.2355,23.1823,23.2355,16600.0
2008-12-31 12:00:00,34.91,34.99,34.9,34.95,20900.0,23.2489,23.3021,23.2422,23.2755,20900.0
2008-12-31 12:05:00,34.94,35.0,34.93,34.99,9900.0,23.2688,23.3088,23.2622,23.3021,9900.0
2008-12-31 12:10:00,34.99,34.99,34.92,34.98,17100.0,23.3021,23.3021,23.2555,23.2955,17100.0
2008-12-31 12:15:00,34.98,34.98,34.82,34.83,27200.0,23.2955,23.2955,23.1889,23.1956,27200.0
2008-12-31 12:20:00,34.82,34.86,34.77,34.8,20400.0,23.1889,23.2156,23.1556,23.1756,20400.0
2008-12-31 12:25:00,34.8,34.85,34.8,34.85,7000.0,23.1756,23.2089,23.1756,23.2089,7000.0
2008-12-31 12:30:00,34.85,34.88,34.84,34.88,7400.0,23.2089,23.2289,23.2022,23.2289,7400.0
2008-12-31 12:35:00,34.88,34.91,34.87,34.88,24000.0,23.2289,23.2489,23.2222,23.2289,24000.0
2008-12-31 12:40:00,34.89,34.94,34.89,34.94,13400.0,23.2355,23.2688,23.2355,23.2688,13400.0
2008-12-31 12:45:00,34.93,35.0,34.93,34.97,24100.0,23.2622,23.3088,23.2622,23.2888,24100.0
2008-12-31 12:50:00,34.98,34.98,34.93,34.94,16200.0,23.2955,23.2955,23.2622,23.2688,16200.0
2008-12-31 12:55:00,34.95,34.96,34.92,34.94,12000.0,23.2755,23.2822,23.2555,23.2688,12000.0
2008-12-31 13:00:00,34.94,34.96,34.93,34.93,11500.0,23.2688,23.2822,23.2622,23.2622,11500.0
2008-12-31 13:05:00,34.93,34.94,34.87,34.88,15300.0,23.2622,23.2688,23.2222,23.2289,15300.0
2008-12-31 13:10:00,34.87,34.87,34.74,34.77,13600.0,23.2222,23.2222,23.1356,23.1556,13600.0
2008-12-31 13:15:00,34.76,34.83,34.76,34.78,10300.0,23.149,23.1956,23.149,23.1623,10300.0
2008-12-31 13:20:00,34.78,34.8,34.72,34.72,17900.0,23.1623,23.1756,23.1223,23.1223,17900.0
2008-12-31 13:25:00,34.72,34.76,34.7,34.74,16600.0,23.1223,23.149,23.109,23.1356,16600.0
2008-12-31 13:30:00,34.75,34.75,34.71,34.74,12400.0,23.1423,23.1423,23.1157,23.1356,12400.0
2008-12-31 13:35:00,34.75,34.8,34.73,34.78,26400.0,23.1423,23.1756,23.129,23.1623,26400.0
2008-12-31 13:40:00,34.78,34.83,34.75,34.82,10800.0,23.1623,23.1956,23.1423,23.1889,10800.0
2008-12-31 13:45:00,34.82,34.82,34.75,34.76,18900.0,23.1889,23.1889,23.1423,23.149,18900.0
2008-12-31 13:50:00,34.76,34.79,34.72,34.75,24100.0,23.149,23.1689,23.1223,23.1423,24100.0
2008-12-31 13:55:00,34.76,34.88,34.75,34.84,36400.0,23.149,23.2289,23.1423,23.2022,36400.0
2008-12-31 14:00:00,34.85,35.04,34.85,34.99,94900.0,23.2089,23.3354,23.2089,23.3021,94900.0
2008-12-31 14:05:00,35.0,35.04,34.96,34.99,32500.0,23.3088,23.3354,23.2822,23.3021,32500.0
2008-12-31 14:10:00,34.99,35.03,34.97,34.97,15800.0,23.3021,23.3288,23.2888,23.2888,15800.0
2008-12-31 14:15:00,34.98,34.99,34.93,34.96,24300.0,23.2955,23.3021,23.2622,23.2822,24300.0
2008-12-31 14:20:00,34.96,35.0,34.88,34.89,34200.0,23.2822,23.3088,23.2289,23.2355,34200.0
2008-12-31 14:25:00,34.89,34.97,34.89,34.97,21400.0,23.2355,23.2888,23.2355,23.2888,21400.0
2008-12-31 14:30:00,34.96,35.04,34.93,35.0,25000.0,23.2822,23.3354,23.2622,23.3088,25000.0
2008-12-31 14:35:00,35.0,35.01,34.81,34.85,34300.0,23.3088,23.3155,23.1823,23.2089,34300.0
2008-12-31 14:40:00,34.84,34.98,34.84,34.97,24500.0,23.2022,23.2955,23.2022,23.2888,24500.0
2008-12-31 14:45:00,34.95,35.0,34.83,34.91,48800.0,23.2755,23.3088,23.1956,23.2489,48800.0
2008-12-31 14:50:00,34.9,34.97,34.88,34.92,29400.0,23.2422,23.2888,23.2289,23.2555,29400.0
2008-12-31 14:55:00,34.93,34.99,34.92,34.98,11700.0,23.2622,23.3021,23.2555,23.2955,11700.0
2008-12-31 15:00:00,35.0,35.11,35.0,35.08,23200.0,23.3088,23.3821,23.3088,23.3621,23200.0
2008-12-31 15:05:00,35.08,35.12,35.01,35.03,33600.0,23.3621,23.3887,23.3155,23.3288,33600.0
2008-12-31 15:10:00,35.03,35.06,34.95,34.96,45100.0,23.3288,23.3488,23.2755,23.2822,45100.0
2008-12-31 15:15:00,34.97,35.11,34.97,35.11,29900.0,23.2888,23.3821,23.2888,23.3821,29900.0
2008-12-31 15:20:00,35.12,35.22,35.06,35.2,59300.0,23.3887,23.4553,23.3488,23.442,59300.0
2008-12-31 15:25:00,35.2,35.25,35.11,35.25,78900.0,23.442,23.4753,23.3821,23.4753,78900.0
2008-12-31 15:30:00,35.24,35.27,35.19,35.27,54100.0,23.4686,23.4886,23.4353,23.4886,54100.0
2008-12-31 15:35:00,35.28,35.42,35.27,35.34,67500.0,23.4953,23.5885,23.4886,23.5352,67500.0
2008-12-31 15:40:00,35.34,35.34,35.18,35.19,123200.0,23.5352,23.5352,23.4287,23.4353,123200.0
2008-12-31 15:45:00,35.21,35.22,34.91,35.02,85300.0,23.4486,23.4553,23.2489,23.3221,85300.0
2008-12-31 15:50:00,35.03,35.11,34.99,35.11,144600.0,23.3288,23.3821,23.3021,23.3821,144600.0
2008-12-31 15:55:00,35.13,35.2,35.12,35.13,202500.0,23.3954,23.442,23.3887,23.3954,202500.0
2009-01-02 09:30:00,35.15,35.51,35.03,35.1,30200.0,23.4087,23.6484,23.3288,23.3754,30200.0
2009-01-02 09:35:00,35.11,35.24,35.11,35.19,34900.0,23.3821,23.4686,23.3821,23.4353,34900.0
2009-01-02 09:40:00,35.19,35.33,35.19,35.3,26500.0,23.4353,23.5286,23.4353,23.5086,26500.0
2009-01-02 09:45:00,35.29,35.34,35.25,35.31,16900.0,23.5019,23.5352,23.4753,23.5152,16900.0
2009-01-02 09:50:00,35.3,35.3,35.07,35.09,31700.0,23.5086,23.5086,23.3554,23.3687,31700.0
2009-01-02 09:55:00,35.08,35.13,35.06,35.1,35000.0,23.3621,23.3954,23.3488,23.3754,35000.0
2009-01-02 10:00:00,35.08,35.11,35.0,35.04,36800.0,23.3621,23.3821,23.3088,23.3354,36800.0
2009-01-02 10:05:00,35.05,35.11,35.02,35.11,15600.0,23.3421,23.3821,23.3221,23.3821,15600.0
2009-01-02 10:10:00,35.11,35.31,35.09,35.29,10100.0,23.3821,23.5152,23.3687,23.5019,10100.0
2009-01-02 10:15:00,35.3,35.3,35.22,35.27,16900.0,23.5086,23.5086,23.4553,23.4886,16900.0
2009-01-02 10:20:00,35.27,35.35,35.27,35.34,15700.0,23.4886,23.5419,23.4886,23.5352,15700.0
2009-01-02 10:25:00,35.33,35.43,35.31,35.41,16700.0,23.5286,23.5952,23.5152,23.5818,16700.0
2009-01-02 10:30:00,35.4,35.46,35.37,35.42,21100.0,23.5752,23.6151,23.5552,23.5885,21100.0
2009-01-02 10:35:00,35.44,35.6,35.43,35.6,19600.0,23.6018,23.7084,23.5952,23.7084,19600.0
2009-01-02 10:40:00,35.61,35.62,35.51,35.51,20500.0,23.715,23.7217,23.6484,23.6484,20500.0
2009-01-02 10:45:00,35.51,35.55,35.48,35.54,10300.0,23.6484,23.6751,23.6285,23.6684,10300.0
2009-01-02 10:50:00,35.52,35.67,35.52,35.67,13900.0,23.6551,23.755,23.6551,23.755,13900.0
2009-01-02 10:55:00,35.67,35.85,35.64,35.83,47300.0,23.755,23.8749,23.735,23.8615,47300.0
2009-01-02 11:00:00,35.83,35.93,35.82,35.92,38100.0,23.8615,23.9281,23.8549,23.9215,38100.0
2009-01-02 11:05:00,35.91,36.0,35.89,35.99,33400.0,23.9148,23.9748,23.9015,23.9681,33400.0
2009-01-02 11:10:00,35.99,36.02,35.86,35.92,46600.0,23.9681,23.9881,23.8815,23.9215,46600.0
2009-01-02 11:15:00,35.93,35.95,35.86,35.86,18300.0,23.9281,23.9415,23.8815,23.8815,18300.0
2009-01-02 11:20:00,35.86,35.92,35.84,35.86,17000.0,23.8815,23.9215,23.8682,23.8815,17000.0
2009-01-02 11:25:00,35.87,35.94,35.85,35.93,19900.0,23.8882,23.9348,23.8749,23.9281,19900.0
2009-01-02 11:30:00,35.94,36.05,35.93,36.04,15100.0,23.9348,24.0081,23.9281,24.0014,15100.0
2009-01-02 11:35:00,36.04,36.04,35.92,35.95,24800.0,24.0014,24.0014,23.9215,23.9415,24800.0
2009-01-02 11:40:00,35.95,35.96,35.9,35.93,16100.0,23.9415,23.9481,23.9082,23.9281,16100.0
2009-01-02 11:45:00,35.93,35.98,35.93,35.94,12200.0,23.9281,23.9614,23.9281,23.9348,12200.0
2009-01-02 11:50:00,35.95,36.0,35.9,35.9,16000.0,23.9415,23.9748,23.9082,23.9082,16000.0
2009-01-02 11:55:00,35.91,35.99,35.91,35.91,13600.0,23.9148,23.9681,23.9148,23.9148,13600.0
2009-01-02 12:00:00,35.91,35.97,35.89,35.94,13600.0,23.9148,23.9548,23.9015,23.9348,13600.0
2009-01-02 12:05:00,35.95,35.96,35.91,35.95,11900.0,23.9415,23.9481,23.9148,23.9415,11900.0
2009-01-02 12:10:00,35.95,35.99,35.9,35.92,14100.0,23.9415,23.9681,23.9082,23.9215,14100.0
2009-01-02 12:15:00,35.92,36.05,35.91,36.05,30400.0,23.9215,24.0081,23.9148,24.0081,30400.0
2009-01-02 12:20:00,36.04,36.07,36.02,36.06,21700.0,24.0014,24.0214,23.9881,24.0147,21700.0
2009-01-02 12:25:00,36.06,36.09,36.04,36.07,15200.0,24.0147,24.0347,24.0014,24.0214,15200.0
2009-01-02 12:30:00,36.06,36.14,36.04,36.12,17300.0,24.0147,24.068,24.0014,24.0547,17300.0
2009-01-02 12:35:00,36.12,36.22,36.09,36.22,26900.0,24.0547,24.1213,24.0347,24.1213,26900.0
2009-01-02 12:40:00,36.21,36.24,36.14,36.18,24900.0,24.1146,24.1346,24.068,24.0946,24900.0
2009-01-02 12:45:00,36.19,36.23,36.15,36.23,15900.0,24.1013,24.1279,24.0747,24.1279,15900.0
2009-01-02 12:50:00,36.21,36.23,36.09,36.11,21100.0,24.1146,24.1279,24.0347,24.048,21100.0
2009-01-02 12:55:00,36.12,36.13,36.08,36.11,17600.0,24.0547,24.0613,24.028,24.048,17600.0
2009-01-02 13:00:00,36.11,36.12,36.08,36.11,11000.0,24.048,24.0547,24.028,24.048,11000.0
2009-01-02 13:05:00,36.1,36.16,36.08,36.1,35600.0,24.0414,24.0813,24.028,24.0414,35600.0
2009-01-02 13:10:00,36.11,36.17,36.07,36.09,45100.0,24.048,24.088,24.0214,24.0347,45100.0
2009-01-02 13:15:00,36.1,36.14,36.07,36.12,24200.0,24.0414,24.068,24.0214,24.0547,24200.0
2009-01-02 13:20:00,36.13,36.2,36.1,36.19,15400.0,24.0613,24.108,24.0414,24.1013,15400.0
2009-01-02 13:25:00,36.17,36.18,36.11,36.16,57300.0,24.088,24.0946,24.048,24.0813,57300.0
2009-01-02 13:30:00,36.16,36.18,36.11,36.15,32200.0,24.0813,24.0946,24.048,24.0747,32200.0
2009-01-02 13:35:00,36.15,36.35,36.15,36.28,36500.0,24.0747,24.2078,24.0747,24.1612,36500.0
2009-01-02 13:40:00,36.28,36.36,36.27,36.34,21300.0,24.1612,24.2145,24.1546,24.2012,21300.0
2009-01-02 13:45:00,36.35,36.42,36.33,36.39,14100.0,24.2078,24.2545,24.1945,24.2345,14100.0
2009-01-02 13:50:00,36.4,36.43,36.38,36.43,17600.0,24.2411,24.2611,24.2278,24.2611,17600.0
2009-01-02 13:55:00,36.42,36.45,36.39,36.43,15900.0,24.2545,24.2744,24.2345,24.2611,15900.0
2009-01-02 14:00:00,36.43,36.43,36.36,36.42,21100.0,24.2611,24.2611,24.2145,24.2545,21100.0
2009-01-02 14:05:00,36.43,36.44,36.34,36.39,18800.0,24.2611,24.2678,24.2012,24.2345,18800.0
2009-01-02 14:10:00,36.39,36.44,36.35,36.43,21500.0,24.2345,24.2678,24.2078,24.2611,21500.0
2009-01-02 14:15:00,36.43,36.5,36.42,36.45,20800.0,24.2611,24.3077,24.2545,24.2744,20800.0
2009-01-02 14:20:00,36.47,36.54,36.46,36.49,35700.0,24.2878,24.3344,24.2811,24.3011,35700.0
2009-01-02 14:25:00,36.49,36.53,36.46,36.53,17400.0,24.3011,24.3277,24.2811,24.3277,17400.0
2009-01-02 14:30:00,36.54,36.63,36.52,36.61,41200.0,24.3344,24.3943,24.3211,24.381,41200.0
2009-01-02 14:35:00,36.61,36.68,36.58,36.64,40700.0,24.381,24.4276,24.361,24.401,40700.0
2009-01-02 14:40:00,36.66,36.73,36.61,36.65,27400.0,24.4143,24.4609,24.381,24.4076,27400.0
2009-01-02 14:45:00,36.64,36.65,36.57,36.62,28000.0,24.401,24.4076,24.3544,24.3877,28000.0
2009-01-02 14:50:00,36.61,36.71,36.59,36.66,33400.0,24.381,24.4476,24.3677,24.4143,33400.0
2009-01-02 14:55:00,36.66,36.69,36.65,36.67,26700.0,24.4143,24.4343,24.4076,24.421,26700.0
2009-01-02 15:00:00,36.68,36.82,36.66,36.73,80400.0,24.4276,24.5209,24.4143,24.4609,80400.0
2009-01-02 15:05:00,36.71,36.75,36.65,36.68,60200.0,24.4476,24.4742,24.4076,24.4276,60200.0
2009-01-02 15:10:00,36.69,36.74,36.66,36.71,39600.0,24.4343,24.4676,24.4143,24.4476,39600.0
2009-01-02 15:15:00,36.72,36.73,36.65,36.7,45500.0,24.4543,24.4609,24.4076,24.4409,45500.0
2009-01-02 15:20:00,36.69,36.72,36.61,36.66,42900.0,24.4343,24.4543,24.381,24.4143,42900.0
2009-01-02 15:25:00,36.66,36.7,36.59,36.67,27800.0,24.4143,24.4409,24.3677,24.421,27800.0
2009-01-02 15:30:00,36.67,36.7,36.58,36.62,49800.0,24.421,24.4409,24.361,24.3877,49800.0
2009-01-02 15:35:00,36.62,36.72,36.61,36.72,43700.0,24.3877,24.4543,24.381,24.4543,43700.0
2009-01-02 15:40:00,36.73,36.83,36.7,36.73,139500.0,24.4609,24.5275,24.4409,24.4609,139500.0
2009-01-02 15:45:00,36.73,36.81,36.69,36.8,111400.0,24.4609,24.5142,24.4343,24.5075,111400.0
2009-01-02 15:50:00,36.8,36.87,36.76,36.84,124400.0,24.5075,24.5541,24.4809,24.5342,124400.0
2009-01-02 15:55:00,36.85,36.86,36.65,36.67,110600.0,24.5408,24.5475,24.4076,24.421,110600.0
2009-01-05 09:30:00,36.39,36.75,36.39,36.73,45700.0,24.2345,24.4742,24.2345,24.4609,45700.0
2009-01-05 09:35:00,36.71,36.82,36.48,36.5,38000.0,24.4476,24.5209,24.2944,24.3077,38000.0
2009-01-05 09:40:00,36.47,36.5,36.34,36.4,47800.0,24.2878,24.3077,24.2012,24.2411,47800.0
2009-01-05 09:45:00,36.36,36.36,36.24,36.24,29300.0,24.2145,24.2145,24.1346,24.1346,29300.0
2009-01-05 09:50:00,36.25,36.26,36.15,36.15,47700.0,24.1413,24.1479,24.0747,24.0747,47700.0
2009-01-05 09:55:00,36.15,36.21,36.08,36.19,24700.0,24.0747,24.1146,24.028,24.1013,24700.0
2009-01-05 10:00:00,36.21,36.31,36.21,36.23,32400.0,24.1146,24.1812,24.1146,24.1279,32400.0
2009-01-05 10:05:00,36.22,36.36,36.1,36.34,38500.0,24.1213,24.2145,24.0414,24.2012,38500.0
2009-01-05 10:10:00,36.33,36.39,36.29,36.35,29000.0,24.1945,24.2345,24.1679,24.2078,29000.0
2009-01-05 10:15:00,36.34,36.5,36.34,36.39,42200.0,24.2012,24.3077,24.2012,24.2345,42200.0
2009-01-05 10:20:00,36.39,36.49,36.37,36.47,28100.0,24.2345,24.3011,24.2212,24.2878,28100.0
2009-01-05 10:25:00,36.46,36.59,36.43,36.56,34400.0,24.2811,24.3677,24.2611,24.3477,34400.0
2009-01-05 10:30:00,36.55,36.64,36.52,36.62,32200.0,24.341,24.401,24.3211,24.3877,32200.0
2009-01-05 10:35:00,36.62,36.71,36.6,36.7,22100.0,24.3877,24.4476,24.3743,24.4409,22100.0
2009-01-05 10:40:00,36.71,36.9,36.7,36.85,61000.0,24.4476,24.5741,24.4409,24.5408,61000.0
2009-01-05 10:45:00,36.85,36.91,36.83,36.88,21700.0,24.5408,24.5808,24.5275,24.5608,21700.0
2009-01-05 10:50:00,36.88,36.92,36.77,36.77,34100.0,24.5608,24.5874,24.4876,24.4876,34100.0
2009-01-05 10:55:00,36.77,36.83,36.7,36.7,58100.0,24.4876,24.5275,24.4409,24.4409,58100.0
2009-01-05 11:00:00,36.71,36.82,36.69,36.81,20600.0,24.4476,24.5209,24.4343,24.5142,20600.0
2009-01-05 11:05:00,36.8,36.85,36.77,36.8,28300.0,24.5075,24.5408,24.4876,24.5075,28300.0
2009-01-05 11:10:00,36.8,36.81,36.72,36.72,45200.0,24.5075,24.5142,24.4543,24.4543,45200.0
2009-01-05 11:15:00,36.71,36.73,36.55,36.57,64000.0,24.4476,24.4609,24.341,24.3544,64000.0
2009-01-05 11:20:00,36.57,36.58,36.39,36.39,57300.0,24.3544,24.361,24.2345,24.2345,57300.0
2009-01-05 11:25:00,36.4,36.42,36.33,36.39,44500.0,24.2411,24.2545,24.1945,24.2345,44500.0
2009-01-05 11:30:00,36.38,36.5,36.34,36.47,30800.0,24.2278,24.3077,24.2012,24.2878,30800.0
2009-01-05 11:35:00,36.47,36.54,36.43,36.53,23900.0,24.2878,24.3344,24.2611,24.3277,23900.0
2009-01-05 11:40:00,36.53,36.53,36.45,36.51,26400.0,24.3277,24.3277,24.2744,24.3144,26400.0
2009-01-05 11:45:00,36.51,36.54,36.48,36.5,20400.0,24.3144,24.3344,24.2944,24.3077,20400.0
2009-01-05 11:50:00,36.51,36.53,36.36,36.39,25200.0,24.3144,24.3277,24.2145,24.2345,25200.0
2009-01-05 11:55:00,36.39,36.39,36.26,36.31,31700.0,24.2345,24.2345,24.1479,24.1812,31700.0
2009-01-05 12:00:00,36.31,36.39,36.28,36.39,18900.0,24.1812,24.2345,24.1612,24.2345,18900.0
2009-01-05 12:05:00,36.38,36.46,36.35,36.46,19100.0,24.2278,24.2811,24.2078,24.2811,19100.0
2009-01-05 12:10:00,36.46,36.51,36.44,36.47,19500.0,24.2811,24.3144,24.2678,24.2878,19500.0
2009-01-05 12:15:00,36.48,36.65,36.47,36.63,25000.0,24.2944,24.4076,24.2878,24.3943,25000.0
2009-01-05 12:20:00,36.65,36.67,36.55,36.55,25100.0,24.4076,24.421,24.341,24.341,25100.0
2009-01-05 12:25:00,36.57,36.57,36.49,36.51,23300.0,24.3544,24.3544,24.3011,24.3144,23300.0
2009-01-05 12:30:00,36.5,36.56,36.48,36.53,19500.0,24.3077,24.3477,24.2944,24.3277,19500.0
2009-01-05 12:35:00,36.53,36.54,36.44,36.5,22800.0,24.3277,24.3344,24.2678,24.3077,22800.0
2009-01-05 12:40:00,36.5,36.51,36.45,36.49,21000.0,24.3077,24.3144,24.2744,24.3011,21000.0
2009-01-05 12:45:00,36.5,36.66,36.5,36.56,31100.0,24.3077,24.4143,24.3077,24.3477,31100.0
2009-01-05 12:50:00,36.54,36.54,36.4,36.4,40900.0,24.3344,24.3344,24.2411,24.2411,40900.0
2009-01-05 12:55:00,36.42,36.49,36.35,36.46,30600.0,24.2545,24.3011,24.2078,24.2811,30600.0
2009-01-05 13:00:00,36.46,36.54,36.46,36.5,23900.0,24.2811,24.3344,24.2811,24.3077,23900.0
2009-01-05 13:05:00,36.52,36.52,36.41,36.44,26600.0,24.3211,24.3211,24.2478,24.2678,26600.0
2009-01-05 13:10:00,36.44,36.46,36.39,36.45,23400.0,24.2678,24.2811,24.2345,24.2744,23400.0
2009-01-05 13:15:00,36.45,36.45,36.35,36.37,19600.0,24.2744,24.2744,24.2078,24.2212,19600.0
2009-01-05 13:20:00,36.36,36.49,36.36,36.48,34500.0,24.2145,24.3011,24.2145,24.2944,34500.0
2009-01-05 13:25:00,36.5,36.5,36.37,36.4,27500.0,24.3077,24.3077,24.2212,24.2411,27500.0
2009-01-05 13:30:00,36.4,36.47,36.4,36.44,17400.0,24.2411,24.2878,24.2411,24.2678,17400.0
2009-01-05 13:35:00,36.44,36.44,36.33,36.37,21200.0,24.2678,24.2678,24.1945,24.2212,21200.0
2009-01-05 13:40:00,36.37,36.46,36.32,36.46,22900.0,24.2212,24.2811,24.1879,24.2811,22900.0
2009-01-05 13:45:00,36.46,36.5,36.34,36.37,36000.0,24.2811,24.3077,24.2012,24.2212,36000.0
2009-01-05 13:50:00,36.39,36.5,36.38,36.48,42300.0,24.2345,24.3077,24.2278,24.2944,42300.0
2009-01-05 13:55:00,36.48,36.52,36.42,36.43,40200.0,24.2944,24.3211,24.2545,24.2611,40200.0
2009-01-05 14:00:00,36.43,36.46,36.42,36.45,32000.0,24.2611,24.2811,24.2545,24.2744,32000.0
2009-01-05 14:05:00,36.45,36.49,36.41,36.42,35900.0,24.2744,24.3011,24.2478,24.2545,35900.0
2009-01-05 14:10:00,36.43,36.47,36.36,36.39,14700.0,24.2611,24.2878,24.2145,24.2345,14700.0
2009-01-05 14:15:00,36.4,36.41,36.29,36.32,32100.0,24.2411,24.2478,24.1679,24.1879,32100.0
2009-01-05 14:20:00,36.31,36.32,36.18,36.21,63100.0,24.1812,24.1879,24.0946,24.1146,63100.0
2009-01-05 14:25:00,36.21,36.23,36.1,36.12,64800.0,24.1146,24.1279,24.0414,24.0547,64800.0
2009-01-05 14:30:00,36.13,36.13,36.05,36.1,33600.0,24.0613,24.0613,24.0081,24.0414,33600.0
2009-01-05 14:35:00,36.1,36.13,36.05,36.06,47600.0,24.0414,24.0613,24.0081,24.0147,47600.0
2009-01-05 14:40:00,36.06,36.2,36.06,36.06,32500.0,24.0147,24.108,24.0147,24.0147,32500.0
2009-01-05 14:45:00,36.07,36.12,35.95,36.12,32900.0,24.0214,24.0547,23.9415,24.0547,32900.0
2009-01-05 14:50:00,36.11,36.11,35.94,35.96,28600.0,24.048,24.048,23.9348,23.9481,28600.0
2009-01-05 14:55:00,35.95,36.12,35.95,36.07,24600.0,23.9415,24.0547,23.9415,24.0214,24600.0
2009-01-05 15:00:00,36.07,36.19,36.07,36.15,24600.0,24.0214,24.1013,24.0214,24.0747,24600.0
2009-01-05 15:05:00,36.15,36.26,36.1,36.12,40900.0,24.0747,24.1479,24.0414,24.0547,40900.0
2009-01-05 15:10:00,36.12,36.22,35.99,36.0,58800.0,24.0547,24.1213,23.9681,23.9748,58800.0
2009-01-05 15:15:00,35.99,36.13,35.95,36.06,34200.0,23.9681,24.0613,23.9415,24.0147,34200.0
2009-01-05 15:20:00,36.05,36.12,35.9,36.0,69600.0,24.0081,24.0547,23.9082,23.9748,69600.0
2009-01-05 15:25:00,35.99,36.1,35.95,36.01,51300.0,23.9681,24.0414,23.9415,23.9814,51300.0
2009-01-05 15:30:00,36.0,36.09,35.92,36.07,52700.0,23.9748,24.0347,23.9215,24.0214,52700.0
2009-01-05 15:35:00,36.07,36.09,35.97,36.03,120900.0,24.0214,24.0347,23.9548,23.9947,120900.0
2009-01-05 15:40:00,36.04,36.21,36.04,36.18,83000.0,24.0014,24.1146,24.0014,24.0946,83000.0
2009-01-05 15:45:00,36.18,36.22,36.11,36.14,79400.0,24.0946,24.1213,24.048,24.068,79400.0
2009-01-05 15:50:00,36.16,36.25,36.16,36.19,86700.0,24.0813,24.1413,24.0813,24.1013,86700.0
2009-01-05 15:55:00,36.19,36.3,36.15,36.27,109100.0,24.1013,24.1745,24.0747,24.1546,109100.0
2009-01-06 09:30:00,36.61,36.9,36.61,36.7,36500.0,24.381,24.5741,24.381,24.4409,36500.0
2009-01-06 09:35:00,36.69,36.74,36.47,36.6,32500.0,24.4343,24.4676,24.2878,24.3743,32500.0
2009-01-06 09:40:00,36.61,36.67,36.47,36.64,30300.0,24.381,24.421,24.2878,24.401,30300.0
2009-01-06 09:45:00,36.64,36.99,36.62,36.99,31200.0,24.401,24.6341,24.3877,24.6341,31200.0
2009-01-06 09:50:00,36.99,37.09,36.92,36.98,52800.0,24.6341,24.7007,24.5874,24.6274,52800.0
2009-01-06 09:55:00,36.99,37.09,36.96,37.06,20500.0,24.6341,24.7007,24.6141,24.6807,20500.0
2009-01-06 10:00:00,37.07,37.16,36.86,36.86,45600.0,24.6873,24.7473,24.5475,24.5475,45600.0
2009-01-06 10:05:00,36.88,36.88,36.79,36.84,28900.0,24.5608,24.5608,24.5009,24.5342,28900.0
2009-01-06 10:10:00,36.84,36.84,36.6,36.6,47500.0,24.5342,24.5342,24.3743,24.3743,47500.0
2009-01-06 10:15:00,36.6,36.6,36.38,36.45,64500.0,24.3743,24.3743,24.2278,24.2744,64500.0
2009-01-06 10:20:00,36.45,36.45,36.37,36.42,38300.0,24.2744,24.2744,24.2212,24.2545,38300.0
2009-01-06 10:25:00,36.43,36.44,36.19,36.25,46900.0,24.2611,24.2678,24.1013,24.1413,46900.0
2009-01-06 10:30:00,36.27,36.47,36.24,36.46,80300.0,24.1546,24.2878,24.1346,24.2811,80300.0
2009-01-06 10:35:00,36.46,36.5,36.44,36.44,25200.0,24.2811,24.3077,24.2678,24.2678,25200.0
2009-01-06 10:40:00,36.46,36.8,36.46,36.75,49400.0,24.2811,24.5075,24.2811,24.4742,49400.0
2009-01-06 10:45:00,36.76,36.8,36.58,36.6,43200.0,24.4809,24.5075,24.361,24.3743,43200.0
2009-01-06 10:50:00,36.58,36.68,36.58,36.62,27600.0,24.361,24.4276,24.361,24.3877,27600.0
2009-01-06 10:55:00,36.6,36.75,36.58,36.68,35400.0,24.3743,24.4742,24.361,24.4276,35400.0
2009-01-06 11:00:00,36.67,36.74,36.6,36.6,32300.0,24.421,24.4676,24.3743,24.3743,32300.0
2009-01-06 11:05:00,36.6,36.69,36.55,36.59,33100.0,24.3743,24.4343,24.341,24.3677,33100.0
2009-01-06 11:10:00,36.58,36.71,36.58,36.69,31400.0,24.361,24.4476,24.361,24.4343,31400.0
2009-01-06 11:15:00,36.68,36.77,36.67,36.73,24500.0,24.4276,24.4876,24.421,24.4609,24500.0
2009-01-06 11:20:00,36.74,36.74,36.64,36.67,18500.0,24.4676,24.4676,24.401,24.421,18500.0
2009-01-06 11:25:00,36.67,36.78,36.66,36.76,17600.0,24.421,24.4942,24.4143,24.4809,17600.0
2009-01-06 11:30:00,36.76,36.84,36.75,36.8,32600.0,24.4809,24.5342,24.4742,24.5075,32600.0
2009-01-06 11:35:00,36.79,36.88,36.78,36.86,16600.0,24.5009,24.5608,24.4942,24.5475,16600.0
2009-01-06 11:40:00,36.87,36.91,36.83,36.88,15300.0,24.5541,24.5808,24.5275,24.5608,15300.0
2009-01-06 11:45:00,36.89,36.9,36.81,36.89,22900.0,24.5675,24.5741,24.5142,24.5675,22900.0
2009-01-06 11:50:00,36.9,36.97,36.86,36.88,37000.0,24.5741,24.6207,24.5475,24.5608,37000.0
2009-01-06 11:55:00,36.87,36.9,36.81,36.85,16800.0,24.5541,24.5741,24.5142,24.5408,16800.0
2009-01-06 12:00:00,36.85,36.89,36.81,36.88,16100.0,24.5408,24.5675,24.5142,24.5608,16100.0
2009-01-06 12:05:00,36.86,37.03,36.85,37.01,52100.0,24.5475,24.6607,24.5408,24.6474,52100.0
2009-01-06 12:10:00,37.01,37.03,36.95,36.99,34600.0,24.6474,24.6607,24.6074,24.6341,34600.0
2009-01-06 12:15:00,36.98,36.99,36.85,36.87,22700.0,24.6274,24.6341,24.5408,24.5541,22700.0
2009-01-06 12:20:00,36.88,36.93,36.78,36.78,21700.0,24.5608,24.5941,24.4942,24.4942,21700.0
2009-01-06 12:25:00,36.79,36.83,36.75,36.76,15600.0,24.5009,24.5275,24.4742,24.4809,15600.0
2009-01-06 12:30:00,36.76,36.85,36.75,36.85,25100.0,24.4809,24.5408,24.4742,24.5408,25100.0
2009-01-06 12:35:00,36.86,36.96,36.86,36.96,32300.0,24.5475,24.6141,24.5475,24.6141,32300.0
2009-01-06 12:40:00,36.95,36.99,36.93,36.94,20200.0,24.6074,24.6341,24.5941,24.6008,20200.0
2009-01-06 12:45:00,36.94,37.02,36.92,37.0,89400.0,24.6008,24.654,24.5874,24.6407,89400.0
2009-01-06 12:50:00,37.01,37.08,36.99,37.05,40100.0,24.6474,24.694,24.6341,24.674,40100.0
2009-01-06 12:55:00,37.06,37.06,36.99,37.02,84100.0,24.6807,24.6807,24.6341,24.654,84100.0
2009-01-06 13:00:00,37.01,37.03,36.93,36.93,31100.0,24.6474,24.6607,24.5941,24.5941,31100.0
2009-01-06 13:05:00,36.94,36.94,36.87,36.89,18100.0,24.6008,24.6008,24.5541,24.5675,18100.0
2009-01-06 13:10:00,36.88,36.89,36.82,36.82,24400.0,24.5608,24.5675,24.5209,24.5209,24400.0
2009-01-06 13:15:00,36.82,36.83,36.69,36.72,42600.0,24.5209,24.5275,24.4343,24.4543,42600.0
2009-01-06 13:20:00,36.73,36.82,36.71,36.78,41700.0,24.4609,24.5209,24.4476,24.4942,41700.0
2009-01-06 13:25:00,36.77,36.79,36.73,36.76,26100.0,24.4876,24.5009,24.4609,24.4809,26100.0
2009-01-06 13:30:00,36.75,36.88,36.72,36.87,45300.0,24.4742,24.5608,24.4543,24.5541,45300.0
2009-01-06 13:35:00,36.88,36.99,36.81,36.85,70700.0,24.5608,24.6341,24.5142,24.5408,70700.0
2009-01-06 13:40:00,36.85,36.93,36.81,36.91,17200.0,24.5408,24.5941,24.5142,24.5808,17200.0
2009-01-06 13:45:00,36.92,36.99,36.88,36.96,23800.0,24.5874,24.6341,24.5608,24.6141,23800.0
2009-01-06 13:50:00,36.96,37.04,36.93,37.0,25300.0,24.6141,24.6674,24.5941,24.6407,25300.0
2009-01-06 13:55:00,37.01,37.02,36.96,36.96,15400.0,24.6474,24.654,24.6141,24.6141,15400.0
2009-01-06 14:00:00,36.96,36.97,36.81,36.88,35900.0,24.6141,24.6207,24.5142,24.5608,35900.0
2009-01-06 14:05:00,36.88,36.97,36.82,36.97,27100.0,24.5608,24.6207,24.5209,24.6207,27100.0
2009-01-06 14:10:00,36.97,37.11,36.94,37.01,65200.0,24.6207,24.714,24.6008,24.6474,65200.0
2009-01-06 14:15:00,37.02,37.2,37.01,37.09,49000.0,24.654,24.7739,24.6474,24.7007,49000.0
2009-01-06 14:20:00,37.1,37.14,37.02,37.04,36900.0,24.7073,24.734,24.654,24.6674,36900.0
2009-01-06 14:25:00,37.04,37.11,37.02,37.11,26300.0,24.6674,24.714,24.654,24.714,26300.0
2009-01-06 14:30:00,37.11,37.19,37.06,37.06,54200.0,24.714,24.7673,24.6807,24.6807,54200.0
2009-01-06 14:35:00,37.05,37.13,37.05,37.1,25400.0,24.674,24.7273,24.674,24.7073,25400.0
2009-01-06 14:40:00,37.1,37.18,37.08,37.17,27500.0,24.7073,24.7606,24.694,24.7539,27500.0
2009-01-06 14:45:00,37.18,37.31,37.18,37.3,34800.0,24.7606,24.8472,24.7606,24.8405,34800.0
2009-01-06 14:50:00,37.3,37.31,37.23,37.29,21600.0,24.8405,24.8472,24.7939,24.8339,21600.0
2009-01-06 14:55:00,37.3,37.38,37.24,37.37,37500.0,24.8405,24.8938,24.8006,24.8871,37500.0
2009-01-06 15:00:00,37.37,37.38,37.24,37.25,39400.0,24.8871,24.8938,24.8006,24.8072,39400.0
2009-01-06 15:05:00,37.26,37.28,37.04,37.13,37300.0,24.8139,24.8272,24.6674,24.7273,37300.0
2009-01-06 15:10:00,37.14,37.14,37.04,37.04,89000.0,24.734,24.734,24.6674,24.6674,89000.0
2009-01-06 15:15:00,37.04,37.04,36.94,36.98,52700.0,24.6674,24.6674,24.6008,24.6274,52700.0
2009-01-06 15:20:00,36.97,37.0,36.89,36.92,34600.0,24.6207,24.6407,24.5675,24.5874,34600.0
2009-01-06 15:25:00,36.92,36.98,36.8,36.88,43900.0,24.5874,24.6274,24.5075,24.5608,43900.0
2009-01-06 15:30:00,36.88,36.99,36.82,36.84,38400.0,24.5608,24.6341,24.5209,24.5342,38400.0
2009-01-06 15:35:00,36.84,36.94,36.81,36.91,80900.0,24.5342,24.6008,24.5142,24.5808,80900.0
2009-01-06 15:40:00,36.9,37.0,36.85,36.99,62300.0,24.5741,24.6407,24.5408,24.6341,62300.0
2009-01-06 15:45:00,36.98,37.06,36.91,36.96,76200.0,24.6274,24.6807,24.5808,24.6141,76200.0
2009-01-06 15:50:00,36.96,37.0,36.89,36.98,74100.0,24.6141,24.6407,24.5675,24.6274,74100.0
2009-01-06 15:55:00,36.99,37.01,36.93,36.98,82600.0,24.6341,24.6474,24.5941,24.6274,82600.0
2009-01-07 09:30:00,36.53,36.53,36.26,36.41,33500.0,24.3277,24.3277,24.1479,24.2478,33500.0
2009-01-07 09:35:00,36.42,36.52,36.29,36.29,34300.0,24.2545,24.3211,24.1679,24.1679,34300.0
2009-01-07 09:40:00,36.29,36.4,36.09,36.34,50500.0,24.1679,24.2411,24.0347,24.2012,50500.0
2009-01-07 09:45:00,36.34,36.4,36.26,36.31,28400.0,24.2012,24.2411,24.1479,24.1812,28400.0
2009-01-07 09:50:00,36.36,36.43,36.3,36.34,27100.0,24.2145,24.2611,24.1745,24.2012,27100.0
2009-01-07 09:55:00,36.35,36.38,36.25,36.27,33600.0,24.2078,24.2278,24.1413,24.1546,33600.0
2009-01-07 10:00:00,36.29,36.41,36.28,36.34,28000.0,24.1679,24.2478,24.1612,24.2012,28000.0
2009-01-07 10:05:00,36.34,36.53,36.32,36.53,43900.0,24.2012,24.3277,24.1879,24.3277,43900.0
2009-01-07 10:10:00,36.53,36.6,36.47,36.53,42100.0,24.3277,24.3743,24.2878,24.3277,42100.0
2009-01-07 10:15:00,36.53,36.54,36.4,36.5,51200.0,24.3277,24.3344,24.2411,24.3077,51200.0
2009-01-07 10:20:00,36.5,36.51,36.38,36.38,24400.0,24.3077,24.3144,24.2278,24.2278,24400.0
2009-01-07 10:25:00,36.38,36.41,36.27,36.35,79000.0,24.2278,24.2478,24.1546,24.2078,79000.0
2009-01-07 10:30:00,36.35,36.35,36.23,36.29,39600.0,24.2078,24.2078,24.1279,24.1679,39600.0
2009-01-07 10:35:00,36.31,36.49,36.25,36.48,50300.0,24.1812,24.3011,24.1413,24.2944,50300.0
2009-01-07 10:40:00,36.48,36.62,36.48,36.59,24000.0,24.2944,24.3877,24.2944,24.3677,24000.0
2009-01-07 10:45:00,36.59,36.6,36.42,36.46,91500.0,24.3677,24.3743,24.2545,24.2811,91500.0
2009-01-07 10:50:00,36.46,36.53,36.41,36.53,44500.0,24.2811,24.3277,24.2478,24.3277,44500.0
2009-01-07 10:55:00,36.52,36.62,36.5,36.58,19400.0,24.3211,24.3877,24.3077,24.361,19400.0
2009-01-07 11:00:00,36.57,36.64,36.48,36.62,22700.0,24.3544,24.401,24.2944,24.3877,22700.0
2009-01-07 11:05:00,36.64,36.69,36.58,36.58,40300.0,24.401,24.4343,24.361,24.361,40300.0
2009-01-07 11:10:00,36.57,36.61,36.53,36.55,39400.0,24.3544,24.381,24.3277,24.341,39400.0
2009-01-07 11:15:00,36.54,36.63,36.53,36.6,61000.0,24.3344,24.3943,24.3277,24.3743,61000.0
2009-01-07 11:20:00,36.6,36.9,36.58,36.86,188600.0,24.3743,24.5741,24.361,24.5475,188600.0
2009-01-07 11:25:00,36.86,36.98,36.8,36.94,100400.0,24.5475,24.6274,24.5075,24.6008,100400.0
2009-01-07 11:30:00,36.94,36.98,36.88,36.96,36300.0,24.6008,24.6274,24.5608,24.6141,36300.0
2009-01-07 11:35:00,36.96,36.96,36.86,36.93,18300.0,24.6141,24.6141,24.5475,24.5941,18300.0
2009-01-07 11:40:00,36.94,37.06,36.92,37.02,19000.0,24.6008,24.6807,24.5874,24.654,19000.0
2009-01-07 11:45:00,37.02,37.08,37.01,37.07,24200.0,24.654,24.694,24.6474,24.6873,24200.0
2009-01-07 11:50:00,37.07,37.13,36.99,37.12,36900.0,24.6873,24.7273,24.6341,24.7206,36900.0
2009-01-07 11:55:00,37.12,37.15,37.05,37.09,30800.0,24.7206,24.7406,24.674,24.7007,30800.0
2009-01-07 12:00:00,37.08,37.08,36.95,36.98,56900.0,24.694,24.694,24.6074,24.6274,56900.0
2009-01-07 12:05:00,36.99,37.04,36.97,37.0,27700.0,24.6341,24.6674,24.6207,24.6407,27700.0
2009-01-07 12:10:00,36.99,37.08,36.99,37.0,33800.0,24.6341,24.694,24.6341,24.6407,33800.0
2009-01-07 12:15:00,37.0,37.11,36.98,37.1,84400.0,24.6407,24.714,24.6274,24.7073,84400.0
2009-01-07 12:20:00,37.11,37.11,37.03,37.06,74000.0,24.714,24.714,24.6607,24.6807,74000.0
2009-01-07 12:25:00,37.06,37.16,37.05,37.11,45700.0,24.6807,24.7473,24.674,24.714,45700.0
2009-01-07 12:30:00,37.13,37.25,37.12,37.19,54800.0,24.7273,24.8072,24.7206,24.7673,54800.0
2009-01-07 12:35:00,37.2,37.24,37.13,37.22,26400.0,24.7739,24.8006,24.7273,24.7872,26400.0
2009-01-07 12:40:00,37.23,37.26,37.16,37.16,38500.0,24.7939,24.8139,24.7473,24.7473,38500.0
2009-01-07 12:45:00,37.15,37.18,37.1,37.13,31000.0,24.7406,24.7606,24.7073,24.7273,31000.0
2009-01-07 12:50:00,37.12,37.12,37.06,37.07,27800.0,24.7206,24.7206,24.6807,24.6873,27800.0
2009-01-07 12:55:00,37.08,37.12,37.05,37.06,30700.0,24.694,24.7206,24.674,24.6807,30700.0
2009-01-07 13:00:00,37.06,37.12,37.04,37.12,31500.0,24.6807,24.7206,24.6674,24.7206,31500.0
2009-01-07 13:05:00,37.11,37.14,37.07,37.11,23400.0,24.714,24.734,24.6873,24.714,23400.0
2009-01-07 13:10:00,37.12,37.14,37.06,37.06,26600.0,24.7206,24.734,24.6807,24.6807,26600.0
2009-01-07 13:15:00,37.06,37.15,37.03,37.12,15700.0,24.6807,24.7406,24.6607,24.7206,15700.0
2009-01-07 13:20:00,37.11,37.11,37.0,37.0,31700.0,24.714,24.714,24.6407,24.6407,31700.0
2009-01-07 13:25:00,37.01,37.05,37.0,37.04,31600.0,24.6474,24.674,24.6407,24.6674,31600.0
2009-01-07 13:30:00,37.03,37.14,37.02,37.09,29600.0,24.6607,24.734,24.654,24.7007,29600.0
2009-01-07 13:35:00,37.08,37.11,37.03,37.06,29900.0,24.694,24.714,24.6607,24.6807,29900.0
2009-01-07 13:40:00,37.06,37.12,36.89,36.91,66000.0,24.6807,24.7206,24.5675,24.5808,66000.0
2009-01-07 13:45:00,36.9,36.92,36.8,36.81,71000.0,24.5741,24.5874,24.5075,24.5142,71000.0
2009-01-07 13:50:00,36.82,36.82,36.73,36.73,21700.0,24.5209,24.5209,24.4609,24.4609,21700.0
2009-01-07 13:55:00,36.73,36.73,36.5,36.5,72500.0,24.4609,24.4609,24.3077,24.3077,72500.0
2009-01-07 14:00:00,36.5,36.54,36.42,36.45,57100.0,24.3077,24.3344,24.2545,24.2744,57100.0
2009-01-07 14:05:00,36.45,36.49,36.41,36.45,58000.0,24.2744,24.3011,24.2478,24.2744,58000.0
2009-01-07 14:10:00,36.43,36.46,36.33,36.44,45100.0,24.2611,24.2811,24.1945,24.2678,45100.0
2009-01-07 14:15:00,36.43,36.45,36.33,36.34,27300.0,24.2611,24.2744,24.1945,24.2012,27300.0
2009-01-07 14:20:00,36.33,36.38,36.25,36.27,37400.0,24.1945,24.2278,24.1413,24.1546,37400.0
2009-01-07 14:25:00,36.28,36.34,36.25,36.32,56800.0,24.1612,24.2012,24.1413,24.1879,56800.0
2009-01-07 14:30:00,36.32,36.34,36.2,36.23,63400.0,24.1879,24.2012,24.108,24.1279,63400.0
2009-01-07 14:35:00,36.24,36.31,36.21,36.26,34900.0,24.1346,24.1812,24.1146,24.1479,34900.0
2009-01-07 14:40:00,36.25,36.31,36.19,36.28,79600.0,24.1413,24.1812,24.1013,24.1612,79600.0
2009-01-07 14:45:00,36.28,36.3,36.12,36.14,66000.0,24.1612,24.1745,24.0547,24.068,66000.0
2009-01-07 14:50:00,36.14,36.16,36.07,36.09,86600.0,24.068,24.0813,24.0214,24.0347,86600.0
2009-01-07 14:55:00,36.1,36.1,35.97,36.04,72000.0,24.0414,24.0414,23.9548,24.0014,72000.0
2009-01-07 15:00:00,36.03,36.07,35.99,36.04,45800.0,23.9947,24.0214,23.9681,24.0014,45800.0
2009-01-07 15:05:00,36.04,36.04,35.85,35.87,62000.0,24.0014,24.0014,23.8749,23.8882,62000.0
2009-01-07 15:10:00,35.87,35.94,35.83,35.91,91300.0,23.8882,23.9348,23.8615,23.9148,91300.0
2009-01-07 15:15:00,35.91,35.98,35.81,35.97,48800.0,23.9148,23.9614,23.8482,23.9548,48800.0
2009-01-07 15:20:00,35.96,36.02,35.9,35.99,45700.0,23.9481,23.9881,23.9082,23.9681,45700.0
2009-01-07 15:25:00,35.99,36.01,35.92,35.97,61500.0,23.9681,23.9814,23.9215,23.9548,61500.0
2009-01-07 15:30:00,35.98,36.1,35.97,36.05,69600.0,23.9614,24.0414,23.9548,24.0081,69600.0
2009-01-07 15:35:00,36.05,36.1,35.94,36.03,119000.0,24.0081,24.0414,23.9348,23.9947,119000.0
2009-01-07 15:40:00,36.03,36.08,36.0,36.06,106000.0,23.9947,24.028,23.9748,24.0147,106000.0
2009-01-07 15:45:00,36.06,36.07,35.85,35.86,127500.0,24.0147,24.0214,23.8749,23.8815,127500.0
2009-01-07 15:50:00,35.86,35.94,35.81,35.9,251400.0,23.8815,23.9348,23.8482,23.9082,251400.0
2009-01-07 15:55:00,35.89,35.94,35.83,35.84,515100.0,23.9015,23.9348,23.8615,23.8682,515100.0
2009-01-08 09:30:00,35.73,35.9,35.39,35.49,47800.0,23.7949,23.9082,23.5685,23.6351,47800.0
2009-01-08 09:35:00,35.5,35.5,35.37,35.42,46100.0,23.6418,23.6418,23.5552,23.5885,46100.0
2009-01-08 09:40:00,35.41,35.57,35.39,35.5,46200.0,23.5818,23.6884,23.5685,23.6418,46200.0
2009-01-08 09:45:00,35.51,35.58,35.47,35.51,27000.0,23.6484,23.6951,23.6218,23.6484,27000.0
2009-01-08 09:50:00,35.51,35.51,35.3,35.43,33400.0,23.6484,23.6484,23.5086,23.5952,33400.0
2009-01-08 09:55:00,35.46,35.49,35.39,35.44,31300.0,23.6151,23.6351,23.5685,23.6018,31300.0
2009-01-08 10:00:00,35.44,35.52,35.43,35.47,39600.0,23.6018,23.6551,23.5952,23.6218,39600.0
2009-01-08 10:05:00,35.47,35.73,35.42,35.7,42200.0,23.6218,23.7949,23.5885,23.775,42200.0
2009-01-08 10:10:00,35.71,35.75,35.68,35.69,20700.0,23.7816,23.8083,23.7617,23.7683,20700.0
2009-01-08 10:15:00,35.69,35.72,35.56,35.57,37400.0,23.7683,23.7883,23.6817,23.6884,37400.0
2009-01-08 10:20:00,35.58,35.66,35.57,35.66,44800.0,23.6951,23.7483,23.6884,23.7483,44800.0
2009-01-08 10:25:00,35.66,35.79,35.63,35.76,53200.0,23.7483,23.8349,23.7284,23.8149,53200.0
2009-01-08 10:30:00,35.76,35.89,35.74,35.89,40400.0,23.8149,23.9015,23.8016,23.9015,40400.0
2009-01-08 10:35:00,35.9,36.05,35.89,35.94,73300.0,23.9082,24.0081,23.9015,23.9348,73300.0
2009-01-08 10:40:00,35.94,36.03,35.93,35.98,50000.0,23.9348,23.9947,23.9281,23.9614,50000.0
2009-01-08 10:45:00,35.98,36.02,35.95,35.96,50200.0,23.9614,23.9881,23.9415,23.9481,50200.0
2009-01-08 10:50:00,35.95,36.01,35.94,36.0,32800.0,23.9415,23.9814,23.9348,23.9748,32800.0
2009-01-08 10:55:00,35.99,35.99,35.88,35.88,32300.0,23.9681,23.9681,23.8948,23.8948,32300.0
2009-01-08 11:00:00,35.9,36.09,35.9,36.08,35100.0,23.9082,24.0347,23.9082,24.028,35100.0
2009-01-08 11:05:00,36.09,36.13,35.97,36.0,36400.0,24.0347,24.0613,23.9548,23.9748,36400.0
2009-01-08 11:10:00,36.0,36.05,35.98,36.03,23800.0,23.9748,24.0081,23.9614,23.9947,23800.0
2009-01-08 11:15:00,36.04,36.1,36.02,36.03,51000.0,24.0014,24.0414,23.9881,23.9947,51000.0
2009-01-08 11:20:00,36.03,36.1,36.03,36.03,89700.0,23.9947,24.0414,23.9947,23.9947,89700.0
2009-01-08 11:25:00,36.03,36.04,35.94,35.97,49100.0,23.9947,24.0014,23.9348,23.9548,49100.0
2009-01-08 11:30:00,35.98,35.98,35.8,35.83,93000.0,23.9614,23.9614,23.8416,23.8615,93000.0
2009-01-08 11:35:00,35.84,35.88,35.81,35.88,59500.0,23.8682,23.8948,23.8482,23.8948,59500.0
2009-01-08 11:40:00,35.88,36.06,35.88,36.05,51800.0,23.8948,24.0147,23.8948,24.0081,51800.0
2009-01-08 11:45:00,36.06,36.06,35.97,36.02,44800.0,24.0147,24.0147,23.9548,23.9881,44800.0
2009-01-08 11:50:00,36.01,36.03,35.96,36.01,79200.0,23.9814,23.9947,23.9481,23.9814,79200.0
2009-01-08 11:55:00,36.01,36.03,35.98,36.01,49500.0,23.9814,23.9947,23.9614,23.9814,49500.0
2009-01-08 12:00:00,36.02,36.06,36.0,36.02,71700.0,23.9881,24.0147,23.9748,23.9881,71700.0
2009-01-08 12:05:00,36.02,36.16,36.01,36.15,73000.0,23.9881,24.0813,23.9814,24.0747,73000.0
2009-01-08 12:10:00,36.16,36.23,36.11,36.17,68000.0,24.0813,24.1279,24.048,24.088,68000.0
2009-01-08 12:15:00,36.17,36.18,36.08,36.09,31000.0,24.088,24.0946,24.028,24.0347,31000.0
2009-01-08 12:20:00,36.08,36.16,36.08,36.11,38300.0,24.028,24.0813,24.028,24.048,38300.0
2009-01-08 12:25:00,36.1,36.18,36.09,36.18,22100.0,24.0414,24.0946,24.0347,24.0946,22100.0
2009-01-08 12:30:00,36.19,36.2,36.09,36.09,32100.0,24.1013,24.108,24.0347,24.0347,32100.0
2009-01-08 12:35:00,36.09,36.14,36.07,36.12,25700.0,24.0347,24.068,24.0214,24.0547,25700.0
2009-01-08 12:40:00,36.12,36.23,36.11,36.2,126000.0,24.0547,24.1279,24.048,24.108,126000.0
2009-01-08 12:45:00,36.2,36.3,36.2,36.28,36400.0,24.108,24.1745,24.108,24.1612,36400.0
2009-01-08 12:50:00,36.27,36.41,36.27,36.3,43900.0,24.1546,24.2478,24.1546,24.1745,43900.0
2009-01-08 12:55:00,36.3,36.35,36.23,36.26,113000.0,24.1745,24.2078,24.1279,24.1479,113000.0
2009-01-08 13:00:00,36.25,36.26,36.19,36.23,53500.0,24.1413,24.1479,24.1013,24.1279,53500.0
2009-01-08 13:05:00,36.23,36.28,36.2,36.22,35500.0,24.1279,24.1612,24.108,24.1213,35500.0
2009-01-08 13:10:00,36.22,36.26,36.17,36.23,79700.0,24.1213,24.1479,24.088,24.1279,79700.0
2009-01-08 13:15:00,36.22,36.26,36.18,36.22,57300.0,24.1213,24.1479,24.0946,24.1213,57300.0
2009-01-08 13:20:00,36.2,36.35,36.2,36.23,146800.0,24.108,24.2078,24.108,24.1279,146800.0
2009-01-08 13:25:00,36.23,36.3,36.18,36.28,84000.0,24.1279,24.1745,24.0946,24.1612,84000.0
2009-01-08 13:30:00,36.27,36.31,36.22,36.31,35200.0,24.1546,24.1812,24.1213,24.1812,35200.0
2009-01-08 13:35:00,36.3,36.38,36.28,36.32,30000.0,24.1745,24.2278,24.1612,24.1879,30000.0
2009-01-08 13:40:00,36.32,36.4,36.31,36.38,29800.0,24.1879,24.2411,24.1812,24.2278,29800.0
2009-01-08 13:45:00,36.39,36.5,36.38,36.47,60600.0,24.2345,24.3077,24.2278,24.2878,60600.0
2009-01-08 13:50:00,36.48,36.57,36.44,36.57,81600.0,24.2944,24.3544,24.2678,24.3544,81600.0
2009-01-08 13:55:00,36.57,36.7,36.53,36.68,103900.0,24.3544,24.4409,24.3277,24.4276,103900.0
2009-01-08 14:00:00,36.67,36.69,36.57,36.6,71900.0,24.421,24.4343,24.3544,24.3743,71900.0
2009-01-08 14:05:00,36.6,36.71,36.58,36.69,54200.0,24.3743,24.4476,24.361,24.4343,54200.0
2009-01-08 14:10:00,36.69,36.78,36.64,36.75,61600.0,24.4343,24.4942,24.401,24.4742,61600.0
2009-01-08 14:15:00,36.75,36.86,36.74,36.79,63700.0,24.4742,24.5475,24.4676,24.5009,63700.0
2009-01-08 14:20:00,36.78,36.82,36.71,36.71,35200.0,24.4942,24.5209,24.4476,24.4476,35200.0
2009-01-08 14:25:00,36.71,36.81,36.69,36.72,60400.0,24.4476,24.5142,24.4343,24.4543,60400.0
2009-01-08 14:30:00,36.72,36.75,36.69,36.74,90700.0,24.4543,24.4742,24.4343,24.4676,90700.0
2009-01-08 14:35:00,36.73,36.78,36.7,36.78,123200.0,24.4609,24.4942,24.4409,24.4942,123200.0
2009-01-08 14:40:00,36.77,36.95,36.72,36.94,92000.0,24.4876,24.6074,24.4543,24.6008,92000.0
2009-01-08 14:45:00,36.94,37.01,36.89,36.92,80600.0,24.6008,24.6474,24.5675,24.5874,80600.0
2009-01-08 14:50:00,36.91,37.06,36.9,37.06,62700.0,24.5808,24.6807,24.5741,24.6807,62700.0
2009-01-08 14:55:00,37.05,37.07,36.98,37.04,63500.0,24.674,24.6873,24.6274,24.6674,63500.0
2009-01-08 15:00:00,37.04,37.16,36.99,37.01,103100.0,24.6674,24.7473,24.6341,24.6474,103100.0
2009-01-08 15:05:00,37.01,37.07,36.95,36.95,93300.0,24.6474,24.6873,24.6074,24.6074,93300.0
2009-01-08 15:10:00,36.95,37.07,36.91,37.0,80600.0,24.6074,24.6873,24.5808,24.6407,80600.0
2009-01-08 15:15:00,37.0,37.07,36.99,36.99,68400.0,24.6407,24.6873,24.6341,24.6341,68400.0
2009-01-08 15:20:00,37.0,37.03,36.87,36.95,156900.0,24.6407,24.6607,24.5541,24.6074,156900.0
2009-01-08 15:25:00,36.97,36.99,36.86,36.9,185500.0,24.6207,24.6341,24.5475,24.5741,185500.0
2009-01-08 15:30:00,36.91,36.99,36.86,36.94,140500.0,24.5808,24.6341,24.5475,24.6008,140500.0
2009-01-08 15:35:00,36.94,36.97,36.81,36.9,118900.0,24.6008,24.6207,24.5142,24.5741,118900.0
2009-01-08 15:40:00,36.9,36.96,36.75,36.77,233300.0,24.5741,24.6141,24.4742,24.4876,233300.0
2009-01-08 15:45:00,36.78,36.93,36.75,36.93,117500.0,24.4942,24.5941,24.4742,24.5941,117500.0
2009-01-08 15:50:00,36.93,36.98,36.87,36.92,103000.0,24.5941,24.6274,24.5541,24.5874,103000.0
2009-01-08 15:55:00,36.92,36.98,36.91,36.97,168800.0,24.5874,24.6274,24.5808,24.6207,168800.0
2009-01-09 09:30:00,37.0,37.47,37.0,37.19,54700.0,24.6407,24.9537,24.6407,24.7673,54700.0
2009-01-09 09:35:00,37.15,37.17,36.85,36.91,43300.0,24.7406,24.7539,24.5408,24.5808,43300.0
2009-01-09 09:40:00,36.9,36.91,36.58,36.71,73100.0,24.5741,24.5808,24.361,24.4476,73100.0
2009-01-09 09:45:00,36.69,36.69,36.45,36.45,75100.0,24.4343,24.4343,24.2744,24.2744,75100.0
2009-01-09 09:50:00,36.44,36.51,36.33,36.43,70600.0,24.2678,24.3144,24.1945,24.2611,70600.0
2009-01-09 09:55:00,36.38,36.41,36.19,36.21,94900.0,24.2278,24.2478,24.1013,24.1146,94900.0
2009-01-09 10:00:00,36.22,36.49,36.19,36.42,90100.0,24.1213,24.3011,24.1013,24.2545,90100.0
2009-01-09 10:05:00,36.4,36.4,36.26,36.31,21500.0,24.2411,24.2411,24.1479,24.1812,21500.0
2009-01-09 10:10:00,36.3,36.31,36.19,36.2,51900.0,24.1745,24.1812,24.1013,24.108,51900.0
2009-01-09 10:15:00,36.21,36.23,36.05,36.08,56200.0,24.1146,24.1279,24.0081,24.028,56200.0
2009-01-09 10:20:00,36.08,36.25,36.06,36.21,32300.0,24.028,24.1413,24.0147,24.1146,32300.0
2009-01-09 10:25:00,36.22,36.22,36.01,36.07,48900.0,24.1213,24.1213,23.9814,24.0214,48900.0
2009-01-09 10:30:00,36.04,36.07,35.95,36.06,34100.0,24.0014,24.0214,23.9415,24.0147,34100.0
2009-01-09 10:35:00,36.07,36.13,35.92,36.09,39500.0,24.0214,24.0613,23.9215,24.0347,39500.0
2009-01-09 10:40:00,36.07,36.1,35.95,36.1,30000.0,24.0214,24.0414,23.9415,24.0414,30000.0
2009-01-09 10:45:00,36.1,36.15,36.06,36.12,19600.0,24.0414,24.0747,24.0147,24.0547,19600.0
2009-01-09 10:50:00,36.13,36.2,36.06,36.17,18600.0,24.0613,24.108,24.0147,24.088,18600.0
2009-01-09 10:55:00,36.19,36.21,36.07,36.11,33200.0,24.1013,24.1146,24.0214,24.048,33200.0
2009-01-09 11:00:00,36.1,36.15,36.05,36.12,32900.0,24.0414,24.0747,24.0081,24.0547,32900.0
2009-01-09 11:05:00,36.13,36.23,36.13,36.16,27700.0,24.0613,24.1279,24.0613,24.0813,27700.0
2009-01-09 11:10:00,36.17,36.18,36.1,36.1,22400.0,24.088,24.0946,24.0414,24.0414,22400.0
2009-01-09 11:15:00,36.11,36.13,36.04,36.07,18600.0,24.048,24.0613,24.0014,24.0214,18600.0
2009-01-09 11:20:00,36.08,36.32,36.08,36.31,45900.0,24.028,24.1879,24.028,24.1812,45900.0
2009-01-09 11:25:00,36.32,36.34,36.27,36.27,17800.0,24.1879,24.2012,24.1546,24.1546,17800.0
2009-01-09 11:30:00,36.26,36.27,36.23,36.26,12500.0,24.1479,24.1546,24.1279,24.1479,12500.0
2009-01-09 11:35:00,36.27,36.29,36.21,36.28,19200.0,24.1546,24.1679,24.1146,24.1612,19200.0
2009-01-09 11:40:00,36.28,36.3,36.13,36.18,33900.0,24.1612,24.1745,24.0613,24.0946,33900.0
2009-01-09 11:45:00,36.18,36.24,36.15,36.19,15200.0,24.0946,24.1346,24.0747,24.1013,15200.0
2009-01-09 11:50:00,36.19,36.23,36.1,36.22,23000.0,24.1013,24.1279,24.0414,24.1213,23000.0
2009-01-09 11:55:00,36.22,36.27,36.21,36.25,11100.0,24.1213,24.1546,24.1146,24.1413,11100.0
2009-01-09 12:00:00,36.25,36.3,36.22,36.29,16400.0,24.1413,24.1745,24.1213,24.1679,16400.0
2009-01-09 12:05:00,36.3,36.45,36.3,36.39,37200.0,24.1745,24.2744,24.1745,24.2345,37200.0
2009-01-09 12:10:00,36.39,36.43,36.35,36.37,24600.0,24.2345,24.2611,24.2078,24.2212,24600.0
2009-01-09 12:15:00,36.37,36.37,36.3,36.31,13800.0,24.2212,24.2212,24.1745,24.1812,13800.0
2009-01-09 12:20:00,36.31,36.33,36.28,36.29,11900.0,24.1812,24.1945,24.1612,24.1679,11900.0
2009-01-09 12:25:00,36.29,36.33,36.26,36.26,17500.0,24.1679,24.1945,24.1479,24.1479,17500.0
2009-01-09 12:30:00,36.26,36.32,36.22,36.32,31100.0,24.1479,24.1879,24.1213,24.1879,31100.0
2009-01-09 12:35:00,36.31,36.36,36.25,36.27,23400.0,24.1812,24.2145,24.1413,24.1546,23400.0
2009-01-09 12:40:00,36.26,36.28,36.12,36.15,36700.0,24.1479,24.1612,24.0547,24.0747,36700.0
2009-01-09 12:45:00,36.14,36.2,36.13,36.18,29500.0,24.068,24.108,24.0613,24.0946,29500.0
2009-01-09 12:50:00,36.18,36.28,36.15,36.27,28900.0,24.0946,24.1612,24.0747,24.1546,28900.0
2009-01-09 12:55:00,36.26,36.33,36.24,36.3,41700.0,24.1479,24.1945,24.1346,24.1745,41700.0
2009-01-09 13:00:00,36.31,36.44,36.29,36.41,40700.0,24.1812,24.2678,24.1679,24.2478,40700.0
2009-01-09 13:05:00,36.42,36.42,36.19,36.23,41600.0,24.2545,24.2545,24.1013,24.1279,41600.0
2009-01-09 13:10:00,36.22,36.29,36.21,36.29,21900.0,24.1213,24.1679,24.1146,24.1679,21900.0
2009-01-09 13:15:00,36.28,36.3,36.14,36.3,34600.0,24.1612,24.1745,24.068,24.1745,34600.0
2009-01-09 13:20:00,36.3,36.3,36.21,36.23,17700.0,24.1745,24.1745,24.1146,24.1279,17700.0
2009-01-09 13:25:00,36.22,36.26,36.2,36.26,14300.0,24.1213,24.1479,24.108,24.1479,14300.0
2009-01-09 13:30:00,36.24,36.24,36.13,36.22,17500.0,24.1346,24.1346,24.0613,24.1213,17500.0
2009-01-09 13:35:00,36.22,36.35,36.22,36.27,21300.0,24.1213,24.2078,24.1213,24.1546,21300.0
2009-01-09 13:40:00,36.28,36.38,36.27,36.29,15600.0,24.1612,24.2278,24.1546,24.1679,15600.0
2009-01-09 13:45:00,36.29,36.38,36.26,36.37,25000.0,24.1679,24.2278,24.1479,24.2212,25000.0
2009-01-09 13:50:00,36.36,36.36,36.21,36.21,27100.0,24.2145,24.2145,24.1146,24.1146,27100.0
2009-01-09 13:55:00,36.2,36.23,36.13,36.18,17300.0,24.108,24.1279,24.0613,24.0946,17300.0
2009-01-09 14:00:00,36.18,36.33,36.18,36.31,19800.0,24.0946,24.1945,24.0946,24.1812,19800.0
2009-01-09 14:05:00,36.32,36.37,36.3,36.35,28700.0,24.1879,24.2212,24.1745,24.2078,28700.0
2009-01-09 14:10:00,36.35,36.35,36.26,36.3,24400.0,24.2078,24.2078,24.1479,24.1745,24400.0
2009-01-09 14:15:00,36.3,36.45,36.27,36.4,36000.0,24.1745,24.2744,24.1546,24.2411,36000.0
2009-01-09 14:20:00,36.4,36.46,36.36,36.38,62800.0,24.2411,24.2811,24.2145,24.2278,62800.0
2009-01-09 14:25:00,36.39,36.41,36.28,36.32,24900.0,24.2345,24.2478,24.1612,24.1879,24900.0
2009-01-09 14:30:00,36.31,36.51,36.31,36.46,40100.0,24.1812,24.3144,24.1812,24.2811,40100.0
2009-01-09 14:35:00,36.45,36.48,36.38,36.42,36100.0,24.2744,24.2944,24.2278,24.2545,36100.0
2009-01-09 14:40:00,36.41,36.52,36.36,36.51,41900.0,24.2478,24.3211,24.2145,24.3144,41900.0
2009-01-09 14:45:00,36.52,36.6,36.44,36.44,37400.0,24.3211,24.3743,24.2678,24.2678,37400.0
2009-01-09 14:50:00,36.43,36.47,36.4,36.45,25600.0,24.2611,24.2878,24.2411,24.2744,25600.0
2009-01-09 14:55:00,36.46,36.51,36.41,36.46,27400.0,24.2811,24.3144,24.2478,24.2811,27400.0
2009-01-09 15:00:00,36.45,36.6,36.44,36.54,70900.0,24.2744,24.3743,24.2678,24.3344,70900.0
2009-01-09 15:05:00,36.52,36.58,36.38,36.45,124900.0,24.3211,24.361,24.2278,24.2744,124900.0
2009-01-09 15:10:00,36.46,36.55,36.38,36.51,93700.0,24.2811,24.341,24.2278,24.3144,93700.0
2009-01-09 15:15:00,36.5,36.56,36.47,36.53,71200.0,24.3077,24.3477,24.2878,24.3277,71200.0
2009-01-09 15:20:00,36.54,36.55,36.47,36.53,76300.0,24.3344,24.341,24.2878,24.3277,76300.0
2009-01-09 15:25:00,36.53,36.53,36.32,36.51,100000.0,24.3277,24.3277,24.1879,24.3144,100000.0
2009-01-09 15:30:00,36.52,36.59,36.49,36.57,65500.0,24.3211,24.3677,24.3011,24.3544,65500.0
2009-01-09 15:35:00,36.56,36.72,36.49,36.62,132600.0,24.3477,24.4543,24.3011,24.3877,132600.0
2009-01-09 15:40:00,36.62,36.63,36.47,36.51,113000.0,24.3877,24.3943,24.2878,24.3144,113000.0
2009-01-09 15:45:00,36.51,36.6,36.47,36.54,225200.0,24.3144,24.3743,24.2878,24.3344,225200.0
2009-01-09 15:50:00,36.54,36.61,36.26,36.3,323100.0,24.3344,24.381,24.1479,24.1745,323100.0
2009-01-09 15:55:00,36.33,36.36,36.21,36.28,206200.0,24.1945,24.2145,24.1146,24.1612,206200.0
2009-01-12 09:30:00,36.13,36.26,35.92,36.03,96100.0,24.0613,24.1479,23.9215,23.9947,96100.0
2009-01-12 09:35:00,36.03,36.19,35.95,35.99,37400.0,23.9947,24.1013,23.9415,23.9681,37400.0
2009-01-12 09:40:00,35.99,36.04,35.8,35.83,23500.0,23.9681,24.0014,23.8416,23.8615,23500.0
2009-01-12 09:45:00,35.82,35.95,35.76,35.93,14500.0,23.8549,23.9415,23.8149,23.9281,14500.0
2009-01-12 09:50:00,35.95,35.95,35.85,35.89,17800.0,23.9415,23.9415,23.8749,23.9015,17800.0
2009-01-12 09:55:00,35.88,35.95,35.82,35.93,34900.0,23.8948,23.9415,23.8549,23.9281,34900.0
2009-01-12 10:00:00,35.95,35.95,35.75,35.78,23100.0,23.9415,23.9415,23.8083,23.8282,23100.0
2009-01-12 10:05:00,35.79,35.81,35.68,35.79,23000.0,23.8349,23.8482,23.7617,23.8349,23000.0
2009-01-12 10:10:00,35.79,35.83,35.73,35.78,28900.0,23.8349,23.8615,23.7949,23.8282,28900.0
2009-01-12 10:15:00,35.79,35.85,35.75,35.77,19100.0,23.8349,23.8749,23.8083,23.8216,19100.0
2009-01-12 10:20:00,35.78,35.83,35.71,35.77,29100.0,23.8282,23.8615,23.7816,23.8216,29100.0
2009-01-12 10:25:00,35.79,35.9,35.76,35.87,62300.0,23.8349,23.9082,23.8149,23.8882,62300.0
2009-01-12 10:30:00,35.89,35.89,35.83,35.85,86300.0,23.9015,23.9015,23.8615,23.8749,86300.0
2009-01-12 10:35:00,35.85,35.97,35.82,35.93,99600.0,23.8749,23.9548,23.8549,23.9281,99600.0
2009-01-12 10:40:00,35.94,36.08,35.94,36.05,66800.0,23.9348,24.028,23.9348,24.0081,66800.0
2009-01-12 10:45:00,36.06,36.08,35.94,35.98,47200.0,24.0147,24.028,23.9348,23.9614,47200.0
2009-01-12 10:50:00,35.97,35.99,35.92,35.96,27800.0,23.9548,23.9681,23.9215,23.9481,27800.0
2009-01-12 10:55:00,35.95,36.01,35.91,35.95,42200.0,23.9415,23.9814,23.9148,23.9415,42200.0
2009-01-12 11:00:00,35.95,36.0,35.91,35.98,25200.0,23.9415,23.9748,23.9148,23.9614,25200.0
2009-01-12 11:05:00,35.96,36.02,35.86,35.87,53900.0,23.9481,23.9881,23.8815,23.8882,53900.0
2009-01-12 11:10:00,35.89,35.92,35.81,35.86,42700.0,23.9015,23.9215,23.8482,23.8815,42700.0
2009-01-12 11:15:00,35.85,35.89,35.8,35.87,30700.0,23.8749,23.9015,23.8416,23.8882,30700.0
2009-01-12 11:20:00,35.87,35.94,35.82,35.9,39500.0,23.8882,23.9348,23.8549,23.9082,39500.0
2009-01-12 11:25:00,35.91,35.92,35.81,35.85,25100.0,23.9148,23.9215,23.8482,23.8749,25100.0
2009-01-12 11:30:00,35.86,35.88,35.77,35.77,14900.0,23.8815,23.8948,23.8216,23.8216,14900.0
2009-01-12 11:35:00,35.77,35.79,35.7,35.75,22600.0,23.8216,23.8349,23.775,23.8083,22600.0
2009-01-12 11:40:00,35.76,35.78,35.73,35.74,12800.0,23.8149,23.8282,23.7949,23.8016,12800.0
2009-01-12 11:45:00,35.73,35.77,35.71,35.72,22500.0,23.7949,23.8216,23.7816,23.7883,22500.0
2009-01-12 11:50:00,35.73,35.76,35.71,35.75,14400.0,23.7949,23.8149,23.7816,23.8083,14400.0
2009-01-12 11:55:00,35.75,35.76,35.71,35.73,14700.0,23.8083,23.8149,23.7816,23.7949,14700.0
2009-01-12 12:00:00,35.73,35.78,35.71,35.72,24700.0,23.7949,23.8282,23.7816,23.7883,24700.0
2009-01-12 12:05:00,35.74,35.83,35.72,35.8,16100.0,23.8016,23.8615,23.7883,23.8416,16100.0
2009-01-12 12:10:00,35.82,35.9,35.79,35.88,24900.0,23.8549,23.9082,23.8349,23.8948,24900.0
2009-01-12 12:15:00,35.88,35.88,35.81,35.85,15700.0,23.8948,23.8948,23.8482,23.8749,15700.0
2009-01-12 12:20:00,35.85,35.88,35.78,35.83,18500.0,23.8749,23.8948,23.8282,23.8615,18500.0
2009-01-12 12:25:00,35.82,35.86,35.8,35.81,14400.0,23.8549,23.8815,23.8416,23.8482,14400.0
2009-01-12 12:30:00,35.82,35.88,35.81,35.86,22700.0,23.8549,23.8948,23.8482,23.8815,22700.0
2009-01-12 12:35:00,35.85,35.91,35.84,35.88,22300.0,23.8749,23.9148,23.8682,23.8948,22300.0
2009-01-12 12:40:00,35.89,35.91,35.86,35.87,37200.0,23.9015,23.9148,23.8815,23.8882,37200.0
2009-01-12 12:45:00,35.86,35.9,35.84,35.9,19700.0,23.8815,23.9082,23.8682,23.9082,19700.0
2009-01-12 12:50:00,35.88,35.91,35.81,35.82,24900.0,23.8948,23.9148,23.8482,23.8549,24900.0
2009-01-12 12:55:00,35.81,35.83,35.76,35.78,29800.0,23.8482,23.8615,23.8149,23.8282,29800.0
2009-01-12 13:00:00,35.78,35.82,35.75,35.8,13600.0,23.8282,23.8549,23.8083,23.8416,13600.0
2009-01-12 13:05:00,35.79,35.9,35.79,35.89,21200.0,23.8349,23.9082,23.8349,23.9015,21200.0
2009-01-12 13:10:00,35.89,35.99,35.88,35.97,36100.0,23.9015,23.9681,23.8948,23.9548,36100.0
2009-01-12 13:15:00,35.96,36.02,35.94,36.02,42800.0,23.9481,23.9881,23.9348,23.9881,42800.0
2009-01-12 13:20:00,36.01,36.04,35.98,36.01,37200.0,23.9814,24.0014,23.9614,23.9814,37200.0
2009-01-12 13:25:00,36.01,36.07,36.0,36.01,39900.0,23.9814,24.0214,23.9748,23.9814,39900.0
2009-01-12 13:30:00,36.0,36.03,35.93,35.94,26300.0,23.9748,23.9947,23.9281,23.9348,26300.0
2009-01-12 13:35:00,35.93,35.96,35.85,35.89,30000.0,23.9281,23.9481,23.8749,23.9015,30000.0
2009-01-12 13:40:00,35.9,35.95,35.87,35.95,22200.0,23.9082,23.9415,23.8882,23.9415,22200.0
2009-01-12 13:45:00,35.96,36.11,35.96,36.09,38200.0,23.9481,24.048,23.9481,24.0347,38200.0
2009-01-12 13:50:00,36.08,36.11,36.06,36.1,25200.0,24.028,24.048,24.0147,24.0414,25200.0
2009-01-12 13:55:00,36.09,36.11,35.91,35.94,35700.0,24.0347,24.048,23.9148,23.9348,35700.0
2009-01-12 14:00:00,35.92,35.92,35.73,35.76,41300.0,23.9215,23.9215,23.7949,23.8149,41300.0
2009-01-12 14:05:00,35.75,35.79,35.72,35.73,13000.0,23.8083,23.8349,23.7883,23.7949,13000.0
2009-01-12 14:10:00,35.74,35.79,35.72,35.76,15300.0,23.8016,23.8349,23.7883,23.8149,15300.0
2009-01-12 14:15:00,35.75,35.78,35.73,35.76,11900.0,23.8083,23.8282,23.7949,23.8149,11900.0
2009-01-12 14:20:00,35.77,35.8,35.72,35.8,24000.0,23.8216,23.8416,23.7883,23.8416,24000.0
2009-01-12 14:25:00,35.79,35.81,35.76,35.78,9900.0,23.8349,23.8482,23.8149,23.8282,9900.0
2009-01-12 14:30:00,35.78,35.78,35.63,35.63,25100.0,23.8282,23.8282,23.7284,23.7284,25100.0
2009-01-12 14:35:00,35.62,35.74,35.62,35.71,17400.0,23.7217,23.8016,23.7217,23.7816,17400.0
2009-01-12 14:40:00,35.7,35.7,35.57,35.58,15400.0,23.775,23.775,23.6884,23.6951,15400.0
2009-01-12 14:45:00,35.58,35.65,35.49,35.5,90300.0,23.6951,23.7417,23.6351,23.6418,90300.0
2009-01-12 14:50:00,35.49,35.54,35.48,35.48,39400.0,23.6351,23.6684,23.6285,23.6285,39400.0
2009-01-12 14:55:00,35.47,35.53,35.4,35.42,47800.0,23.6218,23.6618,23.5752,23.5885,47800.0
2009-01-12 15:00:00,35.42,35.51,35.42,35.46,44900.0,23.5885,23.6484,23.5885,23.6151,44900.0
2009-01-12 15:05:00,35.47,35.5,35.34,35.44,41800.0,23.6218,23.6418,23.5352,23.6018,41800.0
2009-01-12 15:10:00,35.43,35.46,35.34,35.38,35300.0,23.5952,23.6151,23.5352,23.5619,35300.0
2009-01-12 15:15:00,35.38,35.5,35.34,35.41,59400.0,23.5619,23.6418,23.5352,23.5818,59400.0
2009-01-12 15:20:00,35.41,35.66,35.33,35.56,63400.0,23.5818,23.7483,23.5286,23.6817,63400.0
2009-01-12 15:25:00,35.56,35.59,35.45,35.5,60000.0,23.6817,23.7017,23.6085,23.6418,60000.0
2009-01-12 15:30:00,35.5,35.59,35.39,35.39,74200.0,23.6418,23.7017,23.5685,23.5685,74200.0
2009-01-12 15:35:00,35.38,35.49,35.33,35.44,71100.0,23.5619,23.6351,23.5286,23.6018,71100.0
2009-01-12 15:40:00,35.42,35.44,35.29,35.44,69600.0,23.5885,23.6018,23.5019,23.6018,69600.0
2009-01-12 15:45:00,35.45,35.59,35.39,35.54,87700.0,23.6085,23.7017,23.5685,23.6684,87700.0
2009-01-12 15:50:00,35.53,35.67,35.51,35.62,155700.0,23.6618,23.755,23.6484,23.7217,155700.0
2009-01-12 15:55:00,35.62,35.66,35.55,35.57,118400.0,23.7217,23.7483,23.6751,23.6884,118400.0
2009-01-13 09:30:00,35.38,35.67,35.38,35.45,28800.0,23.5619,23.755,23.5619,23.6085,28800.0
2009-01-13 09:35:00,35.44,35.53,35.38,35.46,29600.0,23.6018,23.6618,23.5619,23.6151,29600.0
2009-01-13 09:40:00,35.45,35.59,35.44,35.59,42100.0,23.6085,23.7017,23.6018,23.7017,42100.0
2009-01-13 09:45:00,35.6,35.72,35.6,35.66,46200.0,23.7084,23.7883,23.7084,23.7483,46200.0
2009-01-13 09:50:00,35.66,35.75,35.65,35.74,25200.0,23.7483,23.8083,23.7417,23.8016,25200.0
2009-01-13 09:55:00,35.72,35.79,35.61,35.61,32000.0,23.7883,23.8349,23.715,23.715,32000.0
2009-01-13 10:00:00,35.61,35.69,35.54,35.58,50900.0,23.715,23.7683,23.6684,23.6951,50900.0
2009-01-13 10:05:00,35.6,35.72,35.58,35.69,33300.0,23.7084,23.7883,23.6951,23.7683,33300.0
2009-01-13 10:10:00,35.7,35.8,35.69,35.8,26000.0,23.775,23.8416,23.7683,23.8416,26000.0
2009-01-13 10:15:00,35.79,35.84,35.7,35.76,24100.0,23.8349,23.8682,23.775,23.8149,24100.0
2009-01-13 10:20:00,35.76,35.79,35.74,35.75,38500.0,23.8149,23.8349,23.8016,23.8083,38500.0
2009-01-13 10:25:00,35.75,35.8,35.74,35.78,30100.0,23.8083,23.8416,23.8016,23.8282,30100.0
2009-01-13 10:30:00,35.78,35.83,35.65,35.65,52800.0,23.8282,23.8615,23.7417,23.7417,52800.0
2009-01-13 10:35:00,35.66,35.78,35.65,35.73,47800.0,23.7483,23.8282,23.7417,23.7949,47800.0
2009-01-13 10:40:00,35.73,35.75,35.66,35.68,28700.0,23.7949,23.8083,23.7483,23.7617,28700.0
2009-01-13 10:45:00,35.68,35.78,35.67,35.75,34300.0,23.7617,23.8282,23.755,23.8083,34300.0
2009-01-13 10:50:00,35.75,35.82,35.71,35.81,32300.0,23.8083,23.8549,23.7816,23.8482,32300.0
2009-01-13 10:55:00,35.82,35.82,35.74,35.77,26400.0,23.8549,23.8549,23.8016,23.8216,26400.0
2009-01-13 11:00:00,35.79,35.79,35.65,35.69,34100.0,23.8349,23.8349,23.7417,23.7683,34100.0
2009-01-13 11:05:00,35.69,35.84,35.65,35.81,33300.0,23.7683,23.8682,23.7417,23.8482,33300.0
2009-01-13 11:10:00,35.8,35.8,35.59,35.63,39700.0,23.8416,23.8416,23.7017,23.7284,39700.0
2009-01-13 11:15:00,35.61,35.66,35.57,35.65,37200.0,23.715,23.7483,23.6884,23.7417,37200.0
2009-01-13 11:20:00,35.64,35.64,35.49,35.5,19400.0,23.735,23.735,23.6351,23.6418,19400.0
2009-01-13 11:25:00,35.52,35.61,35.42,35.56,47800.0,23.6551,23.715,23.5885,23.6817,47800.0
2009-01-13 11:30:00,35.56,35.6,35.52,35.53,29600.0,23.6817,23.7084,23.6551,23.6618,29600.0
2009-01-13 11:35:00,35.55,35.58,35.48,35.49,21500.0,23.6751,23.6951,23.6285,23.6351,21500.0
2009-01-13 11:40:00,35.49,35.59,35.44,35.46,51800.0,23.6351,23.7017,23.6018,23.6151,51800.0
2009-01-13 11:45:00,35.45,35.45,35.35,35.38,39800.0,23.6085,23.6085,23.5419,23.5619,39800.0
2009-01-13 11:50:00,35.38,35.52,35.38,35.45,24400.0,23.5619,23.6551,23.5619,23.6085,24400.0
2009-01-13 11:55:00,35.44,35.61,35.42,35.58,34000.0,23.6018,23.715,23.5885,23.6951,34000.0
2009-01-13 12:00:00,35.59,35.65,35.54,35.54,44400.0,23.7017,23.7417,23.6684,23.6684,44400.0
2009-01-13 12:05:00,35.54,35.54,35.41,35.42,57800.0,23.6684,23.6684,23.5818,23.5885,57800.0
2009-01-13 12:10:00,35.42,35.46,35.35,35.44,69800.0,23.5885,23.6151,23.5419,23.6018,69800.0
2009-01-13 12:15:00,35.44,35.44,35.37,35.4,32000.0,23.6018,23.6018,23.5552,23.5752,32000.0
2009-01-13 12:20:00,35.41,35.51,35.41,35.49,66300.0,23.5818,23.6484,23.5818,23.6351,66300.0
2009-01-13 12:25:00,35.48,35.49,35.42,35.44,14500.0,23.6285,23.6351,23.5885,23.6018,14500.0
2009-01-13 12:30:00,35.45,35.53,35.43,35.49,54400.0,23.6085,23.6618,23.5952,23.6351,54400.0
2009-01-13 12:35:00,35.5,35.54,35.43,35.51,44300.0,23.6418,23.6684,23.5952,23.6484,44300.0
2009-01-13 12:40:00,35.51,35.51,35.36,35.39,14500.0,23.6484,23.6484,23.5485,23.5685,14500.0
2009-01-13 12:45:00,35.37,35.45,35.36,35.45,17900.0,23.5552,23.6085,23.5485,23.6085,17900.0
2009-01-13 12:50:00,35.45,35.53,35.44,35.47,42300.0,23.6085,23.6618,23.6018,23.6218,42300.0
2009-01-13 12:55:00,35.46,35.46,35.37,35.37,9100.0,23.6151,23.6151,23.5552,23.5552,9100.0
2009-01-13 13:00:00,35.36,35.4,35.35,35.37,9500.0,23.5485,23.5752,23.5419,23.5552,9500.0
2009-01-13 13:05:00,35.37,35.4,35.37,35.38,13500.0,23.5552,23.5752,23.5552,23.5619,13500.0
2009-01-13 13:10:00,35.37,35.39,35.32,35.34,18500.0,23.5552,23.5685,23.5219,23.5352,18500.0
2009-01-13 13:15:00,35.35,35.35,35.23,35.23,33200.0,23.5419,23.5419,23.462,23.462,33200.0
2009-01-13 13:20:00,35.23,35.23,35.08,35.1,29700.0,23.462,23.462,23.3621,23.3754,29700.0
2009-01-13 13:25:00,35.1,35.12,35.07,35.11,19400.0,23.3754,23.3887,23.3554,23.3821,19400.0
2009-01-13 13:30:00,35.11,35.18,35.07,35.18,10800.0,23.3821,23.4287,23.3554,23.4287,10800.0
2009-01-13 13:35:00,35.18,35.22,35.15,35.17,14500.0,23.4287,23.4553,23.4087,23.422,14500.0
2009-01-13 13:40:00,35.17,35.18,35.01,35.07,33800.0,23.422,23.4287,23.3155,23.3554,33800.0
2009-01-13 13:45:00,35.06,35.06,34.99,35.01,22200.0,23.3488,23.3488,23.3021,23.3155,22200.0
2009-01-13 13:50:00,35.01,35.06,35.0,35.03,21500.0,23.3155,23.3488,23.3088,23.3288,21500.0
2009-01-13 13:55:00,35.03,35.03,34.97,34.99,45000.0,23.3288,23.3288,23.2888,23.3021,45000.0
2009-01-13 14:00:00,34.99,34.99,34.89,34.91,52700.0,23.3021,23.3021,23.2355,23.2489,52700.0
2009-01-13 14:05:00,34.91,35.07,34.9,35.03,24300.0,23.2489,23.3554,23.2422,23.3288,24300.0
2009-01-13 14:10:00,35.03,35.06,35.01,35.06,24500.0,23.3288,23.3488,23.3155,23.3488,24500.0
2009-01-13 14:15:00,35.05,35.07,34.96,34.97,15800.0,23.3421,23.3554,23.2822,23.2888,15800.0
2009-01-13 14:20:00,34.97,34.99,34.86,34.88,29100.0,23.2888,23.3021,23.2156,23.2289,29100.0
2009-01-13 14:25:00,34.87,34.88,34.73,34.8,37600.0,23.2222,23.2289,23.129,23.1756,37600.0
2009-01-13 14:30:00,34.8,35.09,34.8,35.03,34400.0,23.1756,23.3687,23.1756,23.3288,34400.0
2009-01-13 14:35:00,35.04,35.06,34.97,35.03,48000.0,23.3354,23.3488,23.2888,23.3288,48000.0
2009-01-13 14:40:00,35.03,35.16,35.02,35.06,32400.0,23.3288,23.4153,23.3221,23.3488,32400.0
2009-01-13 14:45:00,35.06,35.23,35.05,35.14,56300.0,23.3488,23.462,23.3421,23.402,56300.0
2009-01-13 14:50:00,35.14,35.2,35.09,35.13,48400.0,23.402,23.442,23.3687,23.3954,48400.0
2009-01-13 14:55:00,35.15,35.28,35.06,35.06,50800.0,23.4087,23.4953,23.3488,23.3488,50800.0
2009-01-13 15:00:00,35.07,35.07,34.97,35.05,38600.0,23.3554,23.3554,23.2888,23.3421,38600.0
2009-01-13 15:05:00,35.06,35.06,34.81,34.84,48200.0,23.3488,23.3488,23.1823,23.2022,48200.0
2009-01-13 15:10:00,34.84,34.97,34.81,34.9,62700.0,23.2022,23.2888,23.1823,23.2422,62700.0
2009-01-13 15:15:00,34.9,34.91,34.78,34.86,69700.0,23.2422,23.2489,23.1623,23.2156,69700.0
2009-01-13 15:20:00,34.86,35.0,34.83,34.92,88500.0,23.2156,23.3088,23.1956,23.2555,88500.0
2009-01-13 15:25:00,34.94,35.0,34.86,34.96,60100.0,23.2688,23.3088,23.2156,23.2822,60100.0
2009-01-13 15:30:00,34.97,35.07,34.78,35.03,81600.0,23.2888,23.3554,23.1623,23.3288,81600.0
2009-01-13 15:35:00,35.02,35.24,35.02,35.21,121500.0,23.3221,23.4686,23.3221,23.4486,121500.0
2009-01-13 15:40:00,35.21,35.36,35.18,35.36,122900.0,23.4486,23.5485,23.4287,23.5485,122900.0
2009-01-13 15:45:00,35.35,35.36,35.17,35.34,100500.0,23.5419,23.5485,23.422,23.5352,100500.0
2009-01-13 15:50:00,35.34,35.39,35.18,35.22,147300.0,23.5352,23.5685,23.4287,23.4553,147300.0
2009-01-13 15:55:00,35.21,35.27,35.15,35.17,117800.0,23.4486,23.4886,23.4087,23.422,117800.0
2009-01-14 09:30:00,34.7,34.83,34.6,34.65,33200.0,23.109,23.1956,23.0424,23.0757,33200.0
2009-01-14 09:35:00,34.65,34.82,34.61,34.7,20200.0,23.0757,23.1889,23.0491,23.109,20200.0
2009-01-14 09:40:00,34.69,34.84,34.61,34.66,60800.0,23.1023,23.2022,23.0491,23.0824,60800.0
2009-01-14 09:45:00,34.63,34.63,34.48,34.57,111400.0,23.0624,23.0624,22.9625,23.0224,111400.0
2009-01-14 09:50:00,34.56,34.7,34.54,34.67,80800.0,23.0158,23.109,23.0024,23.089,80800.0
2009-01-14 09:55:00,34.66,34.72,34.66,34.7,29300.0,23.0824,23.1223,23.0824,23.109,29300.0
2009-01-14 10:00:00,34.7,34.81,34.6,34.75,57900.0,23.109,23.1823,23.0424,23.1423,57900.0
2009-01-14 10:05:00,34.74,34.82,34.72,34.75,73300.0,23.1356,23.1889,23.1223,23.1423,73300.0
2009-01-14 10:10:00,34.75,34.91,34.75,34.76,67600.0,23.1423,23.2489,23.1423,23.149,67600.0
2009-01-14 10:15:00,34.76,34.85,34.74,34.76,103800.0,23.149,23.2089,23.1356,23.149,103800.0
2009-01-14 10:20:00,34.75,34.9,34.74,34.87,42900.0,23.1423,23.2422,23.1356,23.2222,42900.0
2009-01-14 10:25:00,34.88,34.89,34.79,34.81,37900.0,23.2289,23.2355,23.1689,23.1823,37900.0
2009-01-14 10:30:00,34.8,34.88,34.77,34.87,113000.0,23.1756,23.2289,23.1556,23.2222,113000.0
2009-01-14 10:35:00,34.86,34.86,34.78,34.81,128800.0,23.2156,23.2156,23.1623,23.1823,128800.0
2009-01-14 10:40:00,34.81,34.87,34.69,34.7,105400.0,23.1823,23.2222,23.1023,23.109,105400.0
2009-01-14 10:45:00,34.69,34.8,34.64,34.71,78200.0,23.1023,23.1756,23.069,23.1157,78200.0
2009-01-14 10:50:00,34.71,34.75,34.63,34.7,60500.0,23.1157,23.1423,23.0624,23.109,60500.0
2009-01-14 10:55:00,34.7,34.75,34.64,34.7,40300.0,23.109,23.1423,23.069,23.109,40300.0
2009-01-14 11:00:00,34.7,34.74,34.68,34.7,36300.0,23.109,23.1356,23.0957,23.109,36300.0
2009-01-14 11:05:00,34.7,34.72,34.62,34.66,43200.0,23.109,23.1223,23.0557,23.0824,43200.0
2009-01-14 11:10:00,34.65,34.7,34.59,34.67,56500.0,23.0757,23.109,23.0357,23.089,56500.0
2009-01-14 11:15:00,34.67,34.72,34.66,34.7,42200.0,23.089,23.1223,23.0824,23.109,42200.0
2009-01-14 11:20:00,34.7,34.71,34.65,34.66,51800.0,23.109,23.1157,23.0757,23.0824,51800.0
2009-01-14 11:25:00,34.68,34.71,34.65,34.67,27100.0,23.0957,23.1157,23.0757,23.089,27100.0
2009-01-14 11:30:00,34.67,34.68,34.6,34.62,52300.0,23.089,23.0957,23.0424,23.0557,52300.0
2009-01-14 11:35:00,34.64,34.64,34.53,34.57,38700.0,23.069,23.069,22.9958,23.0224,38700.0
2009-01-14 11:40:00,34.57,34.63,34.54,34.57,25100.0,23.0224,23.0624,23.0024,23.0224,25100.0
2009-01-14 11:45:00,34.55,34.61,34.5,34.61,70300.0,23.0091,23.0491,22.9758,23.0491,70300.0
2009-01-14 11:50:00,34.61,34.64,34.58,34.58,44200.0,23.0491,23.069,23.0291,23.0291,44200.0
2009-01-14 11:55:00,34.58,34.61,34.54,34.6,32500.0,23.0291,23.0491,23.0024,23.0424,32500.0
2009-01-14 12:00:00,34.59,34.6,34.51,34.53,33200.0,23.0357,23.0424,22.9825,22.9958,33200.0
2009-01-14 12:05:00,34.53,34.6,34.49,34.59,31800.0,22.9958,23.0424,22.9692,23.0357,31800.0
2009-01-14 12:10:00,34.58,34.62,34.55,34.58,31100.0,23.0291,23.0557,23.0091,23.0291,31100.0
2009-01-14 12:15:00,34.57,34.58,34.49,34.51,14700.0,23.0224,23.0291,22.9692,22.9825,14700.0
2009-01-14 12:20:00,34.53,34.58,34.51,34.55,9900.0,22.9958,23.0291,22.9825,23.0091,9900.0
2009-01-14 12:25:00,34.53,34.55,34.46,34.52,16200.0,22.9958,23.0091,22.9492,22.9891,16200.0
2009-01-14 12:30:00,34.5,34.58,34.5,34.53,12800.0,22.9758,23.0291,22.9758,22.9958,12800.0
2009-01-14 12:35:00,34.55,34.55,34.43,34.47,17300.0,23.0091,23.0091,22.9292,22.9558,17300.0
2009-01-14 12:40:00,34.48,34.5,34.36,34.4,18500.0,22.9625,22.9758,22.8826,22.9092,18500.0
2009-01-14 12:45:00,34.4,34.5,34.39,34.46,15700.0,22.9092,22.9758,22.9026,22.9492,15700.0
2009-01-14 12:50:00,34.46,34.64,34.46,34.64,35000.0,22.9492,23.069,22.9492,23.069,35000.0
2009-01-14 12:55:00,34.62,34.69,34.6,34.66,22600.0,23.0557,23.1023,23.0424,23.0824,22600.0
2009-01-14 13:00:00,34.66,34.68,34.6,34.65,19700.0,23.0824,23.0957,23.0424,23.0757,19700.0
2009-01-14 13:05:00,34.65,34.72,34.63,34.66,28400.0,23.0757,23.1223,23.0624,23.0824,28400.0
2009-01-14 13:10:00,34.66,34.66,34.5,34.56,35600.0,23.0824,23.0824,22.9758,23.0158,35600.0
2009-01-14 13:15:00,34.56,34.61,34.48,34.56,17200.0,23.0158,23.0491,22.9625,23.0158,17200.0
2009-01-14 13:20:00,34.57,34.58,34.47,34.5,19600.0,23.0224,23.0291,22.9558,22.9758,19600.0
2009-01-14 13:25:00,34.49,34.5,34.4,34.41,17900.0,22.9692,22.9758,22.9092,22.9159,17900.0
2009-01-14 13:30:00,34.42,34.46,34.39,34.45,13200.0,22.9225,22.9492,22.9026,22.9425,13200.0
2009-01-14 13:35:00,34.45,34.49,34.41,34.43,20300.0,22.9425,22.9692,22.9159,22.9292,20300.0
2009-01-14 13:40:00,34.44,34.48,34.43,34.45,7900.0,22.9359,22.9625,22.9292,22.9425,7900.0
2009-01-14 13:45:00,34.45,34.54,34.41,34.51,26000.0,22.9425,23.0024,22.9159,22.9825,26000.0
2009-01-14 13:50:00,34.49,34.53,34.44,34.48,14100.0,22.9692,22.9958,22.9359,22.9625,14100.0
2009-01-14 13:55:00,34.47,34.5,34.43,34.48,8400.0,22.9558,22.9758,22.9292,22.9625,8400.0
2009-01-14 14:00:00,34.47,34.48,34.37,34.44,41800.0,22.9558,22.9625,22.8892,22.9359,41800.0
2009-01-14 14:05:00,34.44,34.59,34.4,34.59,30500.0,22.9359,23.0357,22.9092,23.0357,30500.0
2009-01-14 14:10:00,34.6,34.66,34.52,34.57,58800.0,23.0424,23.0824,22.9891,23.0224,58800.0
2009-01-14 14:15:00,34.55,34.64,34.54,34.56,49700.0,23.0091,23.069,23.0024,23.0158,49700.0
2009-01-14 14:20:00,34.55,34.62,34.51,34.62,56800.0,23.0091,23.0557,22.9825,23.0557,56800.0
2009-01-14 14:25:00,34.6,34.68,34.58,34.65,76600.0,23.0424,23.0957,23.0291,23.0757,76600.0
2009-01-14 14:30:00,34.65,34.86,34.65,34.8,47400.0,23.0757,23.2156,23.0757,23.1756,47400.0
2009-01-14 14:35:00,34.78,34.78,34.69,34.7,35400.0,23.1623,23.1623,23.1023,23.109,35400.0
2009-01-14 14:40:00,34.7,34.78,34.67,34.76,18900.0,23.109,23.1623,23.089,23.149,18900.0
2009-01-14 14:45:00,34.76,34.77,34.64,34.66,30900.0,23.149,23.1556,23.069,23.0824,30900.0
2009-01-14 14:50:00,34.65,34.73,34.64,34.7,44300.0,23.0757,23.129,23.069,23.109,44300.0
2009-01-14 14:55:00,34.7,34.75,34.66,34.7,33200.0,23.109,23.1423,23.0824,23.109,33200.0
2009-01-14 15:00:00,34.7,34.7,34.55,34.57,59700.0,23.109,23.109,23.0091,23.0224,59700.0
2009-01-14 15:05:00,34.56,34.58,34.46,34.52,62500.0,23.0158,23.0291,22.9492,22.9891,62500.0
2009-01-14 15:10:00,34.5,34.52,34.39,34.45,34700.0,22.9758,22.9891,22.9026,22.9425,34700.0
2009-01-14 15:15:00,34.44,34.44,34.32,34.43,27600.0,22.9359,22.9359,22.8559,22.9292,27600.0
2009-01-14 15:20:00,34.43,34.54,34.42,34.54,37300.0,22.9292,23.0024,22.9225,23.0024,37300.0
2009-01-14 15:25:00,34.54,34.59,34.42,34.44,51700.0,23.0024,23.0357,22.9225,22.9359,51700.0
2009-01-14 15:30:00,34.43,34.53,34.4,34.53,37400.0,22.9292,22.9958,22.9092,22.9958,37400.0
2009-01-14 15:35:00,34.52,34.53,34.27,34.29,92900.0,22.9891,22.9958,22.8226,22.836,92900.0
2009-01-14 15:40:00,34.29,34.43,34.25,34.4,73500.0,22.836,22.9292,22.8093,22.9092,73500.0
2009-01-14 15:45:00,34.41,34.59,34.34,34.52,92000.0,22.9159,23.0357,22.8693,22.9891,92000.0
2009-01-14 15:50:00,34.53,34.6,34.44,34.46,116600.0,22.9958,23.0424,22.9359,22.9492,116600.0
2009-01-14 15:55:00,34.45,34.51,34.43,34.49,112100.0,22.9425,22.9825,22.9292,22.9692,112100.0
2009-01-15 09:30:00,34.3,34.46,34.2,34.38,53400.0,22.8426,22.9492,22.776,22.8959,53400.0
2009-01-15 09:35:00,34.37,34.51,34.3,34.51,26600.0,22.8892,22.9825,22.8426,22.9825,26600.0
2009-01-15 09:40:00,34.5,34.5,34.27,34.3,19800.0,22.9758,22.9758,22.8226,22.8426,19800.0
2009-01-15 09:45:00,34.3,34.3,34.06,34.09,26200.0,22.8426,22.8426,22.6828,22.7028,26200.0
2009-01-15 09:50:00,34.11,34.24,34.11,34.21,28100.0,22.7161,22.8027,22.7161,22.7827,28100.0
2009-01-15 09:55:00,34.2,34.27,34.17,34.19,39900.0,22.776,22.8226,22.756,22.7694,39900.0
2009-01-15 10:00:00,34.18,34.43,34.18,34.35,127300.0,22.7627,22.9292,22.7627,22.8759,127300.0
2009-01-15 10:05:00,34.35,34.42,34.13,34.26,77000.0,22.8759,22.9225,22.7294,22.816,77000.0
2009-01-15 10:10:00,34.26,34.33,34.21,34.31,36600.0,22.816,22.8626,22.7827,22.8493,36600.0
2009-01-15 10:15:00,34.3,34.3,34.07,34.1,39000.0,22.8426,22.8426,22.6894,22.7094,39000.0
2009-01-15 10:20:00,34.1,34.21,34.05,34.05,41100.0,22.7094,22.7827,22.6761,22.6761,41100.0
2009-01-15 10:25:00,34.07,34.09,33.97,34.02,34000.0,22.6894,22.7028,22.6228,22.6561,34000.0
2009-01-15 10:30:00,34.01,34.06,33.88,33.89,44000.0,22.6495,22.6828,22.5629,22.5696,44000.0
2009-01-15 10:35:00,33.9,34.02,33.86,34.0,57100.0,22.5762,22.6561,22.5496,22.6428,57100.0
2009-01-15 10:40:00,34.0,34.1,33.99,34.05,36800.0,22.6428,22.7094,22.6362,22.6761,36800.0
2009-01-15 10:45:00,34.03,34.08,33.95,34.04,45900.0,22.6628,22.6961,22.6095,22.6695,45900.0
2009-01-15 10:50:00,34.05,34.11,34.02,34.1,20600.0,22.6761,22.7161,22.6561,22.7094,20600.0
2009-01-15 10:55:00,34.1,34.15,34.01,34.09,43700.0,22.7094,22.7427,22.6495,22.7028,43700.0
2009-01-15 11:00:00,34.08,34.27,34.08,34.24,62400.0,22.6961,22.8226,22.6961,22.8027,62400.0
2009-01-15 11:05:00,34.26,34.32,34.22,34.26,94700.0,22.816,22.8559,22.7893,22.816,94700.0
2009-01-15 11:10:00,34.26,34.26,34.2,34.21,16600.0,22.816,22.816,22.776,22.7827,16600.0
2009-01-15 11:15:00,34.2,34.23,34.16,34.2,25900.0,22.776,22.796,22.7494,22.776,25900.0
2009-01-15 11:20:00,34.18,34.3,34.18,34.3,24400.0,22.7627,22.8426,22.7627,22.8426,24400.0
2009-01-15 11:25:00,34.3,34.33,34.26,34.32,25000.0,22.8426,22.8626,22.816,22.8559,25000.0
2009-01-15 11:30:00,34.32,34.44,34.3,34.42,42500.0,22.8559,22.9359,22.8426,22.9225,42500.0
2009-01-15 11:35:00,34.42,34.42,34.27,34.29,41900.0,22.9225,22.9225,22.8226,22.836,41900.0
2009-01-15 11:40:00,34.3,34.31,34.2,34.22,11300.0,22.8426,22.8493,22.776,22.7893,11300.0
2009-01-15 11:45:00,34.2,34.27,34.2,34.24,16100.0,22.776,22.8226,22.776,22.8027,16100.0
2009-01-15 11:50:00,34.22,34.34,34.22,34.32,25400.0,22.7893,22.8693,22.7893,22.8559,25400.0
2009-01-15 11:55:00,34.33,34.39,34.32,34.33,21200.0,22.8626,22.9026,22.8559,22.8626,21200.0
2009-01-15 12:00:00,34.33,34.38,34.3,34.32,55200.0,22.8626,22.8959,22.8426,22.8559,55200.0
2009-01-15 12:05:00,34.32,34.33,34.28,34.3,42200.0,22.8559,22.8626,22.8293,22.8426,42200.0
2009-01-15 12:10:00,34.3,34.34,34.28,34.29,43500.0,22.8426,22.8693,22.8293,22.836,43500.0
2009-01-15 12:15:00,34.29,34.36,34.26,34.34,34800.0,22.836,22.8826,22.816,22.8693,34800.0
2009-01-15 12:20:00,34.34,34.35,34.24,34.25,21200.0,22.8693,22.8759,22.8027,22.8093,21200.0
2009-01-15 12:25:00,34.25,34.32,34.21,34.25,34200.0,22.8093,22.8559,22.7827,22.8093,34200.0
2009-01-15 12:30:00,34.24,34.27,34.2,34.25,36900.0,22.8027,22.8226,22.776,22.8093,36900.0
2009-01-15 12:35:00,34.24,34.28,34.18,34.18,27200.0,22.8027,22.8293,22.7627,22.7627,27200.0
2009-01-15 12:40:00,34.18,34.27,34.17,34.26,18300.0,22.7627,22.8226,22.756,22.816,18300.0
2009-01-15 12:45:00,34.24,34.24,34.15,34.16,27300.0,22.8027,22.8027,22.7427,22.7494,27300.0
2009-01-15 12:50:00,34.16,34.17,34.12,34.14,29500.0,22.7494,22.756,22.7227,22.7361,29500.0
2009-01-15 12:55:00,34.14,34.15,34.08,34.11,33000.0,22.7361,22.7427,22.6961,22.7161,33000.0
2009-01-15 13:00:00,34.1,34.21,34.1,34.16,23100.0,22.7094,22.7827,22.7094,22.7494,23100.0
2009-01-15 13:05:00,34.18,34.19,34.11,34.11,16600.0,22.7627,22.7694,22.7161,22.7161,16600.0
2009-01-15 13:10:00,34.12,34.16,34.04,34.1,48600.0,22.7227,22.7494,22.6695,22.7094,48600.0
2009-01-15 13:15:00,34.1,34.11,34.05,34.1,82800.0,22.7094,22.7161,22.6761,22.7094,82800.0
2009-01-15 13:20:00,34.09,34.19,34.05,34.16,56000.0,22.7028,22.7694,22.6761,22.7494,56000.0
2009-01-15 13:25:00,34.16,34.25,34.13,34.25,20600.0,22.7494,22.8093,22.7294,22.8093,20600.0
2009-01-15 13:30:00,34.25,34.28,34.16,34.19,22100.0,22.8093,22.8293,22.7494,22.7694,22100.0
2009-01-15 13:35:00,34.19,34.32,34.15,34.32,59500.0,22.7694,22.8559,22.7427,22.8559,59500.0
2009-01-15 13:40:00,34.32,34.33,34.22,34.24,46800.0,22.8559,22.8626,22.7893,22.8027,46800.0
2009-01-15 13:45:00,34.25,34.26,34.16,34.26,39000.0,22.8093,22.816,22.7494,22.816,39000.0
2009-01-15 13:50:00,34.26,34.5,34.23,34.5,40600.0,22.816,22.9758,22.796,22.9758,40600.0
2009-01-15 13:55:00,34.5,34.79,34.49,34.73,85400.0,22.9758,23.1689,22.9692,23.129,85400.0
2009-01-15 14:00:00,34.74,34.89,34.73,34.85,90400.0,23.1356,23.2355,23.129,23.2089,90400.0
2009-01-15 14:05:00,34.85,35.07,34.85,34.99,73700.0,23.2089,23.3554,23.2089,23.3021,73700.0
2009-01-15 14:10:00,34.98,35.08,34.88,34.91,39500.0,23.2955,23.3621,23.2289,23.2489,39500.0
2009-01-15 14:15:00,34.91,35.07,34.91,34.97,53000.0,23.2489,23.3554,23.2489,23.2888,53000.0
2009-01-15 14:20:00,34.99,35.07,34.86,34.87,70800.0,23.3021,23.3554,23.2156,23.2222,70800.0
2009-01-15 14:25:00,34.85,35.09,34.82,35.0,75100.0,23.2089,23.3687,23.1889,23.3088,75100.0
2009-01-15 14:30:00,35.0,35.2,34.94,35.12,81200.0,23.3088,23.442,23.2688,23.3887,81200.0
2009-01-15 14:35:00,35.12,35.21,35.04,35.21,51700.0,23.3887,23.4486,23.3354,23.4486,51700.0
2009-01-15 14:40:00,35.2,35.36,35.13,35.26,49900.0,23.442,23.5485,23.3954,23.4819,49900.0
2009-01-15 14:45:00,35.26,35.54,35.26,35.38,122900.0,23.4819,23.6684,23.4819,23.5619,122900.0
2009-01-15 14:50:00,35.39,35.47,35.2,35.22,44200.0,23.5685,23.6218,23.442,23.4553,44200.0
2009-01-15 14:55:00,35.21,35.31,35.12,35.15,33100.0,23.4486,23.5152,23.3887,23.4087,33100.0
2009-01-15 15:00:00,35.14,35.33,35.08,35.14,39400.0,23.402,23.5286,23.3621,23.402,39400.0
2009-01-15 15:05:00,35.15,35.27,35.02,35.1,45100.0,23.4087,23.4886,23.3221,23.3754,45100.0
2009-01-15 15:10:00,35.12,35.28,35.09,35.24,53600.0,23.3887,23.4953,23.3687,23.4686,53600.0
2009-01-15 15:15:00,35.24,35.39,35.18,35.36,30600.0,23.4686,23.5685,23.4287,23.5485,30600.0
2009-01-15 15:20:00,35.35,35.4,35.12,35.12,48500.0,23.5419,23.5752,23.3887,23.3887,48500.0
2009-01-15 15:25:00,35.11,35.14,34.94,35.03,44500.0,23.3821,23.402,23.2688,23.3288,44500.0
2009-01-15 15:30:00,35.02,35.03,34.79,34.93,59500.0,23.3221,23.3288,23.1689,23.2622,59500.0
2009-01-15 15:35:00,34.94,34.95,34.76,34.94,96800.0,23.2688,23.2755,23.149,23.2688,96800.0
2009-01-15 15:40:00,34.94,34.94,34.62,34.63,114200.0,23.2688,23.2688,23.0557,23.0624,114200.0
2009-01-15 15:45:00,34.63,34.86,34.58,34.76,102200.0,23.0624,23.2156,23.0291,23.149,102200.0
2009-01-15 15:50:00,34.77,35.09,34.77,35.09,78500.0,23.1556,23.3687,23.1556,23.3687,78500.0
2009-01-15 15:55:00,35.09,35.16,34.97,35.13,136000.0,23.3687,23.4153,23.2888,23.3954,136000.0
2009-01-16 09:30:00,35.59,35.59,35.34,35.4,249900.0,23.7017,23.7017,23.5352,23.5752,249900.0
2009-01-16 09:35:00,35.41,35.52,35.32,35.32,21700.0,23.5818,23.6551,23.5219,23.5219,21700.0
2009-01-16 09:40:00,35.32,35.35,35.18,35.24,57000.0,23.5219,23.5419,23.4287,23.4686,57000.0
2009-01-16 09:45:00,35.25,35.38,35.25,35.31,29100.0,23.4753,23.5619,23.4753,23.5152,29100.0
2009-01-16 09:50:00,35.32,35.37,35.05,35.12,24000.0,23.5219,23.5552,23.3421,23.3887,24000.0
2009-01-16 09:55:00,35.11,35.17,35.02,35.13,22000.0,23.3821,23.422,23.3221,23.3954,22000.0
2009-01-16 10:00:00,35.13,35.25,35.1,35.23,35200.0,23.3954,23.4753,23.3754,23.462,35200.0
2009-01-16 10:05:00,35.23,35.26,35.19,35.22,20400.0,23.462,23.4819,23.4353,23.4553,20400.0
2009-01-16 10:10:00,35.22,35.22,35.01,35.06,24400.0,23.4553,23.4553,23.3155,23.3488,24400.0
2009-01-16 10:15:00,35.08,35.08,34.91,34.95,31600.0,23.3621,23.3621,23.2489,23.2755,31600.0
2009-01-16 10:20:00,34.96,35.06,34.96,35.06,22200.0,23.2822,23.3488,23.2822,23.3488,22200.0
2009-01-16 10:25:00,35.06,35.13,35.02,35.07,20300.0,23.3488,23.3954,23.3221,23.3554,20300.0
2009-01-16 10:30:00,35.07,35.13,34.99,35.04,38900.0,23.3554,23.3954,23.3021,23.3354,38900.0
2009-01-16 10:35:00,35.04,35.06,34.97,35.0,29900.0,23.3354,23.3488,23.2888,23.3088,29900.0
2009-01-16 10:40:00,35.0,35.0,34.88,34.9,56400.0,23.3088,23.3088,23.2289,23.2422,56400.0
2009-01-16 10:45:00,34.9,35.0,34.86,34.87,31500.0,23.2422,23.3088,23.2156,23.2222,31500.0
2009-01-16 10:50:00,34.87,34.98,34.76,34.89,52100.0,23.2222,23.2955,23.149,23.2355,52100.0
2009-01-16 10:55:00,34.89,34.98,34.79,34.86,32900.0,23.2355,23.2955,23.1689,23.2156,32900.0
2009-01-16 11:00:00,34.84,34.91,34.8,34.8,32100.0,23.2022,23.2489,23.1756,23.1756,32100.0
2009-01-16 11:05:00,34.8,34.81,34.69,34.69,49800.0,23.1756,23.1823,23.1023,23.1023,49800.0
2009-01-16 11:10:00,34.68,34.72,34.62,34.64,30400.0,23.0957,23.1223,23.0557,23.069,30400.0
2009-01-16 11:15:00,34.64,34.66,34.55,34.56,41300.0,23.069,23.0824,23.0091,23.0158,41300.0
2009-01-16 11:20:00,34.56,34.6,34.45,34.47,97800.0,23.0158,23.0424,22.9425,22.9558,97800.0
2009-01-16 11:25:00,34.48,34.51,34.33,34.35,109300.0,22.9625,22.9825,22.8626,22.8759,109300.0
2009-01-16 11:30:00,34.36,34.39,34.23,34.27,67300.0,22.8826,22.9026,22.796,22.8226,67300.0
2009-01-16 11:35:00,34.27,34.27,34.1,34.11,43100.0,22.8226,22.8226,22.7094,22.7161,43100.0
2009-01-16 11:40:00,34.1,34.18,34.07,34.18,38000.0,22.7094,22.7627,22.6894,22.7627,38000.0
2009-01-16 11:45:00,34.18,34.21,34.1,34.16,26900.0,22.7627,22.7827,22.7094,22.7494,26900.0
2009-01-16 11:50:00,34.16,34.21,34.13,34.13,29200.0,22.7494,22.7827,22.7294,22.7294,29200.0
2009-01-16 11:55:00,34.14,34.14,34.01,34.05,40600.0,22.7361,22.7361,22.6495,22.6761,40600.0
2009-01-16 12:00:00,34.06,34.1,34.01,34.07,32100.0,22.6828,22.7094,22.6495,22.6894,32100.0
2009-01-16 12:05:00,34.07,34.08,34.01,34.01,35400.0,22.6894,22.6961,22.6495,22.6495,35400.0
2009-01-16 12:10:00,34.01,34.04,34.0,34.02,35900.0,22.6495,22.6695,22.6428,22.6561,35900.0
2009-01-16 12:15:00,34.01,34.03,33.91,33.96,49600.0,22.6495,22.6628,22.5829,22.6162,49600.0
2009-01-16 12:20:00,33.97,33.98,33.85,33.87,21900.0,22.6228,22.6295,22.5429,22.5563,21900.0
2009-01-16 12:25:00,33.86,33.9,33.8,33.84,30400.0,22.5496,22.5762,22.5096,22.5363,30400.0
2009-01-16 12:30:00,33.83,33.88,33.8,33.83,24600.0,22.5296,22.5629,22.5096,22.5296,24600.0
2009-01-16 12:35:00,33.81,33.9,33.76,33.9,21000.0,22.5163,22.5762,22.483,22.5762,21000.0
2009-01-16 12:40:00,33.91,33.96,33.9,33.94,18600.0,22.5829,22.6162,22.5762,22.6029,18600.0
2009-01-16 12:45:00,33.93,33.96,33.9,33.92,10700.0,22.5962,22.6162,22.5762,22.5896,10700.0
2009-01-16 12:50:00,33.93,34.08,33.9,34.01,36700.0,22.5962,22.6961,22.5762,22.6495,36700.0
2009-01-16 12:55:00,34.01,34.03,33.98,34.02,20100.0,22.6495,22.6628,22.6295,22.6561,20100.0
2009-01-16 13:00:00,34.0,34.14,33.96,33.98,37800.0,22.6428,22.7361,22.6162,22.6295,37800.0
2009-01-16 13:05:00,33.98,34.0,33.9,33.97,23200.0,22.6295,22.6428,22.5762,22.6228,23200.0
2009-01-16 13:10:00,33.97,34.14,33.97,33.99,30800.0,22.6228,22.7361,22.6228,22.6362,30800.0
2009-01-16 13:15:00,33.98,34.01,33.88,34.0,28600.0,22.6295,22.6495,22.5629,22.6428,28600.0
2009-01-16 13:20:00,34.01,34.12,33.95,34.02,27500.0,22.6495,22.7227,22.6095,22.6561,27500.0
2009-01-16 13:25:00,34.02,34.09,33.94,34.06,30300.0,22.6561,22.7028,22.6029,22.6828,30300.0
2009-01-16 13:30:00,34.08,34.19,34.02,34.14,50300.0,22.6961,22.7694,22.6561,22.7361,50300.0
2009-01-16 13:35:00,34.16,34.26,34.13,34.14,64200.0,22.7494,22.816,22.7294,22.7361,64200.0
2009-01-16 13:40:00,34.14,34.21,34.11,34.15,35200.0,22.7361,22.7827,22.7161,22.7427,35200.0
2009-01-16 13:45:00,34.15,34.15,34.03,34.03,24900.0,22.7427,22.7427,22.6628,22.6628,24900.0
2009-01-16 13:50:00,34.04,34.11,33.95,33.97,36600.0,22.6695,22.7161,22.6095,22.6228,36600.0
2009-01-16 13:55:00,33.97,34.22,33.96,34.22,38500.0,22.6228,22.7893,22.6162,22.7893,38500.0
2009-01-16 14:00:00,34.23,34.25,34.1,34.22,36400.0,22.796,22.8093,22.7094,22.7893,36400.0
2009-01-16 14:05:00,34.23,34.4,34.21,34.32,56800.0,22.796,22.9092,22.7827,22.8559,56800.0
2009-01-16 14:10:00,34.32,34.39,34.28,34.32,30200.0,22.8559,22.9026,22.8293,22.8559,30200.0
2009-01-16 14:15:00,34.32,34.38,34.1,34.15,47900.0,22.8559,22.8959,22.7094,22.7427,47900.0
2009-01-16 14:20:00,34.15,34.16,34.0,34.16,68200.0,22.7427,22.7494,22.6428,22.7494,68200.0
2009-01-16 14:25:00,34.16,34.3,34.16,34.24,36400.0,22.7494,22.8426,22.7494,22.8027,36400.0
2009-01-16 14:30:00,34.26,34.4,34.1,34.12,46300.0,22.816,22.9092,22.7094,22.7227,46300.0
2009-01-16 14:35:00,34.12,34.29,34.11,34.2,58900.0,22.7227,22.836,22.7161,22.776,58900.0
2009-01-16 14:40:00,34.21,34.35,34.06,34.12,43400.0,22.7827,22.8759,22.6828,22.7227,43400.0
2009-01-16 14:45:00,34.13,34.26,34.12,34.21,45700.0,22.7294,22.816,22.7227,22.7827,45700.0
2009-01-16 14:50:00,34.21,34.43,34.21,34.36,35400.0,22.7827,22.9292,22.7827,22.8826,35400.0
2009-01-16 14:55:00,34.36,34.5,34.33,34.48,48700.0,22.8826,22.9758,22.8626,22.9625,48700.0
2009-01-16 15:00:00,34.5,34.6,34.32,34.33,55100.0,22.9758,23.0424,22.8559,22.8626,55100.0
2009-01-16 15:05:00,34.34,34.58,34.34,34.53,58100.0,22.8693,23.0291,22.8693,22.9958,58100.0
2009-01-16 15:10:00,34.54,34.73,34.54,34.61,72200.0,23.0024,23.129,23.0024,23.0491,72200.0
2009-01-16 15:15:00,34.62,34.83,34.62,34.74,45700.0,23.0557,23.1956,23.0557,23.1356,45700.0
2009-01-16 15:20:00,34.75,34.83,34.54,34.81,84300.0,23.1423,23.1956,23.0024,23.1823,84300.0
2009-01-16 15:25:00,34.82,34.84,34.52,34.53,72600.0,23.1889,23.2022,22.9891,22.9958,72600.0
2009-01-16 15:30:00,34.52,34.71,34.49,34.69,72900.0,22.9891,23.1157,22.9692,23.1023,72900.0
2009-01-16 15:35:00,34.69,34.75,34.59,34.69,70800.0,23.1023,23.1423,23.0357,23.1023,70800.0
2009-01-16 15:40:00,34.67,34.73,34.54,34.67,95700.0,23.089,23.129,23.0024,23.089,95700.0
2009-01-16 15:45:00,34.67,34.79,34.65,34.71,79000.0,23.089,23.1689,23.0757,23.1157,79000.0
2009-01-16 15:50:00,34.71,34.79,34.57,34.66,99900.0,23.1157,23.1689,23.0224,23.0824,99900.0
2009-01-16 15:55:00,34.66,34.67,34.55,34.58,115500.0,23.0824,23.089,23.0091,23.0291,115500.0
2009-01-20 09:30:00,34.44,34.62,33.35,34.59,46900.0,22.9359,23.0557,22.21,23.0357,46900.0
2009-01-20 09:35:00,34.57,34.6,34.18,34.21,16500.0,23.0224,23.0424,22.7627,22.7827,16500.0
2009-01-20 09:40:00,34.2,34.37,34.16,34.27,28300.0,22.776,22.8892,22.7494,22.8226,28300.0
2009-01-20 09:45:00,34.27,34.27,33.96,34.07,39900.0,22.8226,22.8226,22.6162,22.6894,39900.0
2009-01-20 09:50:00,34.07,34.25,33.9,33.91,49700.0,22.6894,22.8093,22.5762,22.5829,49700.0
2009-01-20 09:55:00,33.9,34.1,33.86,34.02,42900.0,22.5762,22.7094,22.5496,22.6561,42900.0
2009-01-20 10:00:00,34.02,34.03,33.81,33.82,42100.0,22.6561,22.6628,22.5163,22.523,42100.0
2009-01-20 10:05:00,33.84,34.08,33.84,34.08,40800.0,22.5363,22.6961,22.5363,22.6961,40800.0
2009-01-20 10:10:00,34.05,34.22,34.04,34.19,40800.0,22.6761,22.7893,22.6695,22.7694,40800.0
2009-01-20 10:15:00,34.17,34.29,34.1,34.19,46900.0,22.756,22.836,22.7094,22.7694,46900.0
2009-01-20 10:20:00,34.16,34.32,34.16,34.27,37000.0,22.7494,22.8559,22.7494,22.8226,37000.0
2009-01-20 10:25:00,34.26,34.41,34.24,34.4,34100.0,22.816,22.9159,22.8027,22.9092,34100.0
2009-01-20 10:30:00,34.4,34.47,34.34,34.45,53500.0,22.9092,22.9558,22.8693,22.9425,53500.0
2009-01-20 10:35:00,34.45,34.47,34.31,34.4,57600.0,22.9425,22.9558,22.8493,22.9092,57600.0
2009-01-20 10:40:00,34.4,34.42,34.24,34.29,37900.0,22.9092,22.9225,22.8027,22.836,37900.0
2009-01-20 10:45:00,34.28,34.34,34.21,34.29,22300.0,22.8293,22.8693,22.7827,22.836,22300.0
2009-01-20 10:50:00,34.3,34.35,34.19,34.3,39800.0,22.8426,22.8759,22.7694,22.8426,39800.0
2009-01-20 10:55:00,34.29,34.29,34.13,34.18,16700.0,22.836,22.836,22.7294,22.7627,16700.0
2009-01-20 11:00:00,34.19,34.34,34.17,34.25,31000.0,22.7694,22.8693,22.756,22.8093,31000.0
2009-01-20 11:05:00,34.24,34.28,34.13,34.13,20300.0,22.8027,22.8293,22.7294,22.7294,20300.0
2009-01-20 11:10:00,34.13,34.15,33.99,34.0,22600.0,22.7294,22.7427,22.6362,22.6428,22600.0
2009-01-20 11:15:00,34.01,34.07,33.98,34.01,15000.0,22.6495,22.6894,22.6295,22.6495,15000.0
2009-01-20 11:20:00,34.01,34.02,33.92,33.93,18800.0,22.6495,22.6561,22.5896,22.5962,18800.0
2009-01-20 11:25:00,33.94,33.99,33.9,33.92,28800.0,22.6029,22.6362,22.5762,22.5896,28800.0
2009-01-20 11:30:00,33.92,33.98,33.9,33.93,51500.0,22.5896,22.6295,22.5762,22.5962,51500.0
2009-01-20 11:35:00,33.94,34.18,33.89,34.15,51000.0,22.6029,22.7627,22.5696,22.7427,51000.0
2009-01-20 11:40:00,34.16,34.2,34.09,34.1,23400.0,22.7494,22.776,22.7028,22.7094,23400.0
2009-01-20 11:45:00,34.12,34.14,34.03,34.06,31600.0,22.7227,22.7361,22.6628,22.6828,31600.0
2009-01-20 11:50:00,34.05,34.06,33.96,33.99,17800.0,22.6761,22.6828,22.6162,22.6362,17800.0
2009-01-20 11:55:00,33.99,34.0,33.73,33.79,42300.0,22.6362,22.6428,22.463,22.503,42300.0
2009-01-20 12:00:00,33.8,33.98,33.8,33.92,21900.0,22.5096,22.6295,22.5096,22.5896,21900.0
2009-01-20 12:05:00,33.92,33.97,33.78,33.93,58700.0,22.5896,22.6228,22.4963,22.5962,58700.0
2009-01-20 12:10:00,33.92,34.1,33.89,34.09,21400.0,22.5896,22.7094,22.5696,22.7028,21400.0
2009-01-20 12:15:00,34.11,34.17,34.05,34.06,12200.0,22.7161,22.756,22.6761,22.6828,12200.0
2009-01-20 12:20:00,34.05,34.05,33.9,33.91,14500.0,22.6761,22.6761,22.5762,22.5829,14500.0
2009-01-20 12:25:00,33.94,33.94,33.63,33.73,28900.0,22.6029,22.6029,22.3964,22.463,28900.0
2009-01-20 12:30:00,33.75,33.95,33.71,33.95,23700.0,22.4763,22.6095,22.4497,22.6095,23700.0
2009-01-20 12:35:00,33.95,34.06,33.95,33.97,41600.0,22.6095,22.6828,22.6095,22.6228,41600.0
2009-01-20 12:40:00,33.98,34.16,33.96,34.16,24900.0,22.6295,22.7494,22.6162,22.7494,24900.0
2009-01-20 12:45:00,34.17,34.3,34.16,34.22,63400.0,22.756,22.8426,22.7494,22.7893,63400.0
2009-01-20 12:50:00,34.2,34.24,33.97,34.03,34000.0,22.776,22.8027,22.6228,22.6628,34000.0
2009-01-20 12:55:00,34.01,34.03,33.91,33.95,23700.0,22.6495,22.6628,22.5829,22.6095,23700.0
2009-01-20 13:00:00,33.94,34.19,33.93,34.12,16700.0,22.6029,22.7694,22.5962,22.7227,16700.0
2009-01-20 13:05:00,34.11,34.13,33.91,33.91,22700.0,22.7161,22.7294,22.5829,22.5829,22700.0
2009-01-20 13:10:00,33.91,33.99,33.85,33.87,20400.0,22.5829,22.6362,22.5429,22.5563,20400.0
2009-01-20 13:15:00,33.88,33.94,33.84,33.84,27800.0,22.5629,22.6029,22.5363,22.5363,27800.0
2009-01-20 13:20:00,33.83,34.03,33.83,34.03,30700.0,22.5296,22.6628,22.5296,22.6628,30700.0
2009-01-20 13:25:00,34.02,34.1,34.0,34.05,16800.0,22.6561,22.7094,22.6428,22.6761,16800.0
2009-01-20 13:30:00,34.04,34.04,33.77,33.77,25500.0,22.6695,22.6695,22.4897,22.4897,25500.0
2009-01-20 13:35:00,33.78,33.83,33.77,33.8,36300.0,22.4963,22.5296,22.4897,22.5096,36300.0
2009-01-20 13:40:00,33.81,33.91,33.77,33.9,25700.0,22.5163,22.5829,22.4897,22.5762,25700.0
2009-01-20 13:45:00,33.9,33.9,33.65,33.69,19600.0,22.5762,22.5762,22.4097,22.4364,19600.0
2009-01-20 13:50:00,33.68,33.8,33.65,33.73,21900.0,22.4297,22.5096,22.4097,22.463,21900.0
2009-01-20 13:55:00,33.74,33.85,33.7,33.7,19400.0,22.4697,22.5429,22.443,22.443,19400.0
2009-01-20 14:00:00,33.69,33.7,33.63,33.7,28300.0,22.4364,22.443,22.3964,22.443,28300.0
2009-01-20 14:05:00,33.7,33.73,33.63,33.64,43500.0,22.443,22.463,22.3964,22.4031,43500.0
2009-01-20 14:10:00,33.63,33.65,33.57,33.58,20000.0,22.3964,22.4097,22.3565,22.3631,20000.0
2009-01-20 14:15:00,33.6,33.69,33.55,33.59,20100.0,22.3764,22.4364,22.3431,22.3698,20100.0
2009-01-20 14:20:00,33.59,33.59,33.42,33.48,26600.0,22.3698,22.3698,22.2566,22.2965,26600.0
2009-01-20 14:25:00,33.48,33.65,33.48,33.62,20200.0,22.2965,22.4097,22.2965,22.3898,20200.0
2009-01-20 14:30:00,33.62,33.7,33.52,33.68,21400.0,22.3898,22.443,22.3232,22.4297,21400.0
2009-01-20 14:35:00,33.68,33.77,33.67,33.74,20400.0,22.4297,22.4897,22.4231,22.4697,20400.0
2009-01-20 14:40:00,33.71,33.78,33.61,33.68,39900.0,22.4497,22.4963,22.3831,22.4297,39900.0
2009-01-20 14:45:00,33.69,33.7,33.53,33.56,72800.0,22.4364,22.443,22.3298,22.3498,72800.0
2009-01-20 14:50:00,33.56,33.81,33.56,33.79,62200.0,22.3498,22.5163,22.3498,22.503,62200.0
2009-01-20 14:55:00,33.79,33.79,33.62,33.68,68600.0,22.503,22.503,22.3898,22.4297,68600.0
2009-01-20 15:00:00,33.67,33.68,33.52,33.61,63600.0,22.4231,22.4297,22.3232,22.3831,63600.0
2009-01-20 15:05:00,33.61,33.61,33.48,33.53,26700.0,22.3831,22.3831,22.2965,22.3298,26700.0
2009-01-20 15:10:00,33.53,33.58,33.47,33.47,30600.0,22.3298,22.3631,22.2899,22.2899,30600.0
2009-01-20 15:15:00,33.47,33.52,33.37,33.49,34400.0,22.2899,22.3232,22.2233,22.3032,34400.0
2009-01-20 15:20:00,33.49,33.57,33.44,33.48,43200.0,22.3032,22.3565,22.2699,22.2965,43200.0
2009-01-20 15:25:00,33.48,33.65,33.46,33.61,40500.0,22.2965,22.4097,22.2832,22.3831,40500.0
2009-01-20 15:30:00,33.62,33.79,33.56,33.75,67700.0,22.3898,22.503,22.3498,22.4763,67700.0
2009-01-20 15:35:00,33.76,33.86,33.61,33.67,77300.0,22.483,22.5496,22.3831,22.4231,77300.0
2009-01-20 15:40:00,33.68,33.68,33.52,33.57,84900.0,22.4297,22.4297,22.3232,22.3565,84900.0
2009-01-20 15:45:00,33.56,33.73,33.48,33.7,97400.0,22.3498,22.463,22.2965,22.443,97400.0
2009-01-20 15:50:00,33.68,33.69,33.49,33.51,134700.0,22.4297,22.4364,22.3032,22.3165,134700.0
2009-01-20 15:55:00,33.49,33.5,33.38,33.44,169000.0,22.3032,22.3098,22.2299,22.2699,169000.0
2009-01-21 09:30:00,33.8,34.54,33.68,33.83,35900.0,22.5096,23.0024,22.4297,22.5296,35900.0
2009-01-21 09:35:00,33.84,33.85,33.59,33.6,33000.0,22.5363,22.5429,22.3698,22.3764,33000.0
2009-01-21 09:40:00,33.62,33.62,33.41,33.41,37200.0,22.3898,22.3898,22.2499,22.2499,37200.0
2009-01-21 09:45:00,33.43,33.54,33.43,33.54,24200.0,22.2632,22.3365,22.2632,22.3365,24200.0
2009-01-21 09:50:00,33.52,33.8,33.47,33.8,39800.0,22.3232,22.5096,22.2899,22.5096,39800.0
2009-01-21 09:55:00,33.81,33.91,33.78,33.86,38000.0,22.5163,22.5829,22.4963,22.5496,38000.0
2009-01-21 10:00:00,33.86,33.89,33.75,33.79,37300.0,22.5496,22.5696,22.4763,22.503,37300.0
2009-01-21 10:05:00,33.76,33.85,33.62,33.62,19000.0,22.483,22.5429,22.3898,22.3898,19000.0
2009-01-21 10:10:00,33.63,33.68,33.57,33.68,22200.0,22.3964,22.4297,22.3565,22.4297,22200.0
2009-01-21 10:15:00,33.68,33.71,33.55,33.71,27500.0,22.4297,22.4497,22.3431,22.4497,27500.0
2009-01-21 10:20:00,33.7,33.73,33.64,33.67,20500.0,22.443,22.463,22.4031,22.4231,20500.0
2009-01-21 10:25:00,33.67,33.75,33.49,33.49,31800.0,22.4231,22.4763,22.3032,22.3032,31800.0
2009-01-21 10:30:00,33.49,33.49,33.27,33.28,67300.0,22.3032,22.3032,22.1567,22.1633,67300.0
2009-01-21 10:35:00,33.28,33.28,33.12,33.17,98600.0,22.1633,22.1633,22.0568,22.0901,98600.0
2009-01-21 10:40:00,33.17,33.17,33.06,33.16,57000.0,22.0901,22.0901,22.0168,22.0834,57000.0
2009-01-21 10:45:00,33.16,33.28,33.09,33.1,56900.0,22.0834,22.1633,22.0368,22.0435,56900.0
2009-01-21 10:50:00,33.12,33.14,32.99,33.0,51400.0,22.0568,22.0701,21.9702,21.9769,51400.0
2009-01-21 10:55:00,33.0,33.02,32.78,32.79,67600.0,21.9769,21.9902,21.8304,21.837,67600.0
2009-01-21 11:00:00,32.79,32.84,32.69,32.71,104400.0,21.837,21.8703,21.7704,21.7837,104400.0
2009-01-21 11:05:00,32.69,32.96,32.68,32.87,74500.0,21.7704,21.9502,21.7638,21.8903,74500.0
2009-01-21 11:10:00,32.89,32.91,32.83,32.85,52000.0,21.9036,21.9169,21.8636,21.877,52000.0
2009-01-21 11:15:00,32.84,32.9,32.74,32.83,38100.0,21.8703,21.9103,21.8037,21.8636,38100.0
2009-01-21 11:20:00,32.82,32.96,32.82,32.96,44800.0,21.857,21.9502,21.857,21.9502,44800.0
2009-01-21 11:25:00,32.96,33.03,32.89,33.01,24400.0,21.9502,21.9968,21.9036,21.9835,24400.0
2009-01-21 11:30:00,33.02,33.08,33.0,33.07,19800.0,21.9902,22.0301,21.9769,22.0235,19800.0
2009-01-21 11:35:00,33.08,33.1,33.03,33.1,56900.0,22.0301,22.0435,21.9968,22.0435,56900.0
2009-01-21 11:40:00,33.1,33.19,33.06,33.15,79300.0,22.0435,22.1034,22.0168,22.0768,79300.0
2009-01-21 11:45:00,33.16,33.22,33.12,33.19,61400.0,22.0834,22.1234,22.0568,22.1034,61400.0
2009-01-21 11:50:00,33.2,33.29,33.08,33.09,101400.0,22.1101,22.17,22.0301,22.0368,101400.0
2009-01-21 11:55:00,33.07,33.07,32.89,32.89,46500.0,22.0235,22.0235,21.9036,21.9036,46500.0
2009-01-21 12:00:00,32.9,32.92,32.77,32.79,57800.0,21.9103,21.9236,21.8237,21.837,57800.0
2009-01-21 12:05:00,32.79,32.88,32.74,32.88,58800.0,21.837,21.8969,21.8037,21.8969,58800.0
2009-01-21 12:10:00,32.88,33.02,32.87,33.0,45800.0,21.8969,21.9902,21.8903,21.9769,45800.0
2009-01-21 12:15:00,33.0,33.04,32.95,33.01,130300.0,21.9769,22.0035,21.9436,21.9835,130300.0
2009-01-21 12:20:00,33.02,33.08,32.94,32.94,18500.0,21.9902,22.0301,21.9369,21.9369,18500.0
2009-01-21 12:25:00,32.94,33.05,32.93,32.99,27800.0,21.9369,22.0102,21.9302,21.9702,27800.0
2009-01-21 12:30:00,33.01,33.12,32.96,33.1,34300.0,21.9835,22.0568,21.9502,22.0435,34300.0
2009-01-21 12:35:00,33.11,33.13,33.05,33.07,27600.0,22.0501,22.0634,22.0102,22.0235,27600.0
2009-01-21 12:40:00,33.07,33.15,33.03,33.06,19700.0,22.0235,22.0768,21.9968,22.0168,19700.0
2009-01-21 12:45:00,33.05,33.08,33.02,33.08,19700.0,22.0102,22.0301,21.9902,22.0301,19700.0
2009-01-21 12:50:00,33.08,33.08,32.98,33.06,21600.0,22.0301,22.0301,21.9635,22.0168,21600.0
2009-01-21 12:55:00,33.05,33.25,33.05,33.25,42700.0,22.0102,22.1434,22.0102,22.1434,42700.0
2009-01-21 13:00:00,33.24,33.31,33.18,33.3,42200.0,22.1367,22.1833,22.0967,22.1767,42200.0
2009-01-21 13:05:00,33.31,33.43,33.31,33.36,25100.0,22.1833,22.2632,22.1833,22.2166,25100.0
2009-01-21 13:10:00,33.35,33.36,33.27,33.28,36500.0,22.21,22.2166,22.1567,22.1633,36500.0
2009-01-21 13:15:00,33.26,33.28,33.22,33.26,18200.0,22.15,22.1633,22.1234,22.15,18200.0
2009-01-21 13:20:00,33.25,33.28,33.22,33.28,21000.0,22.1434,22.1633,22.1234,22.1633,21000.0
2009-01-21 13:25:00,33.26,33.27,33.11,33.15,23800.0,22.15,22.1567,22.0501,22.0768,23800.0
2009-01-21 13:30:00,33.14,33.37,33.11,33.37,48200.0,22.0701,22.2233,22.0501,22.2233,48200.0
2009-01-21 13:35:00,33.37,33.54,33.35,33.47,74700.0,22.2233,22.3365,22.21,22.2899,74700.0
2009-01-21 13:40:00,33.45,33.57,33.45,33.48,70100.0,22.2765,22.3565,22.2765,22.2965,70100.0
2009-01-21 13:45:00,33.48,33.64,33.47,33.58,40000.0,22.2965,22.4031,22.2899,22.3631,40000.0
2009-01-21 13:50:00,33.58,33.63,33.56,33.6,102400.0,22.3631,22.3964,22.3498,22.3764,102400.0
2009-01-21 13:55:00,33.6,33.69,33.52,33.67,98300.0,22.3764,22.4364,22.3232,22.4231,98300.0
2009-01-21 14:00:00,33.67,33.71,33.5,33.55,34400.0,22.4231,22.4497,22.3098,22.3431,34400.0
2009-01-21 14:05:00,33.56,33.68,33.53,33.55,38700.0,22.3498,22.4297,22.3298,22.3431,38700.0
2009-01-21 14:10:00,33.54,33.76,33.53,33.76,32700.0,22.3365,22.483,22.3298,22.483,32700.0
2009-01-21 14:15:00,33.74,33.78,33.6,33.75,36600.0,22.4697,22.4963,22.3764,22.4763,36600.0
2009-01-21 14:20:00,33.73,33.77,33.62,33.68,38300.0,22.463,22.4897,22.3898,22.4297,38300.0
2009-01-21 14:25:00,33.7,33.79,33.66,33.79,36600.0,22.443,22.503,22.4164,22.503,36600.0
2009-01-21 14:30:00,33.78,33.97,33.72,33.97,86200.0,22.4963,22.6228,22.4564,22.6228,86200.0
2009-01-21 14:35:00,33.98,34.03,33.86,33.86,35100.0,22.6295,22.6628,22.5496,22.5496,35100.0
2009-01-21 14:40:00,33.85,33.92,33.8,33.81,30200.0,22.5429,22.5896,22.5096,22.5163,30200.0
2009-01-21 14:45:00,33.81,33.96,33.81,33.92,52700.0,22.5163,22.6162,22.5163,22.5896,52700.0
2009-01-21 14:50:00,33.91,34.03,33.91,33.94,50000.0,22.5829,22.6628,22.5829,22.6029,50000.0
2009-01-21 14:55:00,33.94,34.08,33.9,34.01,65100.0,22.6029,22.6961,22.5762,22.6495,65100.0
2009-01-21 15:00:00,34.01,34.08,34.0,34.06,45100.0,22.6495,22.6961,22.6428,22.6828,45100.0
2009-01-21 15:05:00,34.06,34.26,34.05,34.23,74500.0,22.6828,22.816,22.6761,22.796,74500.0
2009-01-21 15:10:00,34.24,34.29,34.18,34.2,50300.0,22.8027,22.836,22.7627,22.776,50300.0
2009-01-21 15:15:00,34.2,34.28,34.18,34.26,63600.0,22.776,22.8293,22.7627,22.816,63600.0
2009-01-21 15:20:00,34.25,34.28,34.08,34.11,56200.0,22.8093,22.8293,22.6961,22.7161,56200.0
2009-01-21 15:25:00,34.09,34.16,33.98,34.12,58500.0,22.7028,22.7494,22.6295,22.7227,58500.0
2009-01-21 15:30:00,34.11,34.13,33.96,34.03,71900.0,22.7161,22.7294,22.6162,22.6628,71900.0
2009-01-21 15:35:00,34.03,34.24,34.03,34.22,85800.0,22.6628,22.8027,22.6628,22.7893,85800.0
2009-01-21 15:40:00,34.22,34.31,34.15,34.27,100300.0,22.7893,22.8493,22.7427,22.8226,100300.0
2009-01-21 15:45:00,34.28,34.31,34.15,34.15,102600.0,22.8293,22.8493,22.7427,22.7427,102600.0
2009-01-21 15:50:00,34.15,34.4,34.15,34.37,140900.0,22.7427,22.9092,22.7427,22.8892,140900.0
2009-01-21 15:55:00,34.39,34.52,34.36,34.42,175500.0,22.9026,22.9891,22.8826,22.9225,175500.0
2009-01-22 09:30:00,33.89,33.93,33.26,33.48,97600.0,22.5696,22.5962,22.15,22.2965,97600.0
2009-01-22 09:35:00,33.5,33.8,33.38,33.38,52100.0,22.3098,22.5096,22.2299,22.2299,52100.0
2009-01-22 09:40:00,33.39,33.47,33.22,33.23,45400.0,22.2366,22.2899,22.1234,22.13,45400.0
2009-01-22 09:45:00,33.23,33.23,32.91,33.14,40300.0,22.13,22.13,21.9169,22.0701,40300.0
2009-01-22 09:50:00,33.13,33.34,33.08,33.3,97800.0,22.0634,22.2033,22.0301,22.1767,97800.0
2009-01-22 09:55:00,33.3,33.41,33.3,33.31,89000.0,22.1767,22.2499,22.1767,22.1833,89000.0
2009-01-22 10:00:00,33.31,33.51,33.28,33.43,43500.0,22.1833,22.3165,22.1633,22.2632,43500.0
2009-01-22 10:05:00,33.43,33.49,33.32,33.49,46800.0,22.2632,22.3032,22.19,22.3032,46800.0
2009-01-22 10:10:00,33.49,33.65,33.49,33.64,20800.0,22.3032,22.4097,22.3032,22.4031,20800.0
2009-01-22 10:15:00,33.64,33.71,33.51,33.71,30800.0,22.4031,22.4497,22.3165,22.4497,30800.0
2009-01-22 10:20:00,33.71,33.77,33.5,33.5,30600.0,22.4497,22.4897,22.3098,22.3098,30600.0
2009-01-22 10:25:00,33.5,33.54,33.44,33.53,30400.0,22.3098,22.3365,22.2699,22.3298,30400.0
2009-01-22 10:30:00,33.51,33.57,33.45,33.51,45000.0,22.3165,22.3565,22.2765,22.3165,45000.0
2009-01-22 10:35:00,33.52,33.6,33.46,33.46,58500.0,22.3232,22.3764,22.2832,22.2832,58500.0
2009-01-22 10:40:00,33.45,33.45,33.33,33.36,28100.0,22.2765,22.2765,22.1966,22.2166,28100.0
2009-01-22 10:45:00,33.36,33.41,33.28,33.39,30800.0,22.2166,22.2499,22.1633,22.2366,30800.0
2009-01-22 10:50:00,33.39,33.5,33.34,33.42,29700.0,22.2366,22.3098,22.2033,22.2566,29700.0
2009-01-22 10:55:00,33.42,33.46,33.33,33.37,22100.0,22.2566,22.2832,22.1966,22.2233,22100.0
2009-01-22 11:00:00,33.37,33.37,33.22,33.24,26100.0,22.2233,22.2233,22.1234,22.1367,26100.0
2009-01-22 11:05:00,33.27,33.32,33.24,33.28,27800.0,22.1567,22.19,22.1367,22.1633,27800.0
2009-01-22 11:10:00,33.28,33.29,33.2,33.24,30700.0,22.1633,22.17,22.1101,22.1367,30700.0
2009-01-22 11:15:00,33.25,33.35,33.24,33.27,37600.0,22.1434,22.21,22.1367,22.1567,37600.0
2009-01-22 11:20:00,33.28,33.35,33.2,33.32,38700.0,22.1633,22.21,22.1101,22.19,38700.0
2009-01-22 11:25:00,33.33,33.4,33.2,33.21,36700.0,22.1966,22.2432,22.1101,22.1167,36700.0
2009-01-22 11:30:00,33.22,33.23,33.14,33.22,27100.0,22.1234,22.13,22.0701,22.1234,27100.0
2009-01-22 11:35:00,33.23,33.23,32.99,33.02,29200.0,22.13,22.13,21.9702,21.9902,29200.0
2009-01-22 11:40:00,33.02,33.05,32.97,33.02,26100.0,21.9902,22.0102,21.9569,21.9902,26100.0
2009-01-22 11:45:00,33.02,33.05,33.0,33.01,29200.0,21.9902,22.0102,21.9769,21.9835,29200.0
2009-01-22 11:50:00,33.02,33.04,33.0,33.01,29200.0,21.9902,22.0035,21.9769,21.9835,29200.0
2009-01-22 11:55:00,33.01,33.02,32.84,32.88,61100.0,21.9835,21.9902,21.8703,21.8969,61100.0
2009-01-22 12:00:00,32.88,32.96,32.86,32.9,25100.0,21.8969,21.9502,21.8836,21.9103,25100.0
2009-01-22 12:05:00,32.9,33.01,32.88,32.97,17200.0,21.9103,21.9835,21.8969,21.9569,17200.0
2009-01-22 12:10:00,32.97,33.01,32.94,32.99,12300.0,21.9569,21.9835,21.9369,21.9702,12300.0
2009-01-22 12:15:00,33.0,33.08,32.95,33.06,30800.0,21.9769,22.0301,21.9436,22.0168,30800.0
2009-01-22 12:20:00,33.07,33.1,33.0,33.03,17900.0,22.0235,22.0435,21.9769,21.9968,17900.0
2009-01-22 12:25:00,33.03,33.16,32.97,33.15,18800.0,21.9968,22.0834,21.9569,22.0768,18800.0
2009-01-22 12:30:00,33.15,33.2,33.1,33.17,16700.0,22.0768,22.1101,22.0435,22.0901,16700.0
2009-01-22 12:35:00,33.17,33.26,33.17,33.22,19300.0,22.0901,22.15,22.0901,22.1234,19300.0
2009-01-22 12:40:00,33.23,33.23,33.17,33.17,15700.0,22.13,22.13,22.0901,22.0901,15700.0
2009-01-22 12:45:00,33.16,33.33,33.16,33.3,24100.0,22.0834,22.1966,22.0834,22.1767,24100.0
2009-01-22 12:50:00,33.31,33.32,33.27,33.31,17700.0,22.1833,22.19,22.1567,22.1833,17700.0
2009-01-22 12:55:00,33.32,33.35,33.24,33.25,19500.0,22.19,22.21,22.1367,22.1434,19500.0
2009-01-22 13:00:00,33.24,33.44,33.24,33.41,27400.0,22.1367,22.2699,22.1367,22.2499,27400.0
2009-01-22 13:05:00,33.4,33.43,33.31,33.33,19300.0,22.2432,22.2632,22.1833,22.1966,19300.0
2009-01-22 13:10:00,33.3,33.3,33.16,33.22,21600.0,22.1767,22.1767,22.0834,22.1234,21600.0
2009-01-22 13:15:00,33.22,33.36,33.19,33.36,17700.0,22.1234,22.2166,22.1034,22.2166,17700.0
2009-01-22 13:20:00,33.36,33.39,33.2,33.25,30800.0,22.2166,22.2366,22.1101,22.1434,30800.0
2009-01-22 13:25:00,33.24,33.44,33.22,33.3,33500.0,22.1367,22.2699,22.1234,22.1767,33500.0
2009-01-22 13:30:00,33.29,33.32,33.23,33.24,48100.0,22.17,22.19,22.13,22.1367,48100.0
2009-01-22 13:35:00,33.26,33.4,33.25,33.32,28900.0,22.15,22.2432,22.1434,22.19,28900.0
2009-01-22 13:40:00,33.32,33.44,33.3,33.3,29900.0,22.19,22.2699,22.1767,22.1767,29900.0
2009-01-22 13:45:00,33.32,33.64,33.26,33.54,44500.0,22.19,22.4031,22.15,22.3365,44500.0
2009-01-22 13:50:00,33.54,33.71,33.52,33.65,40800.0,22.3365,22.4497,22.3232,22.4097,40800.0
2009-01-22 13:55:00,33.66,33.73,33.56,33.73,35000.0,22.4164,22.463,22.3498,22.463,35000.0
2009-01-22 14:00:00,33.71,33.91,33.6,33.82,49500.0,22.4497,22.5829,22.3764,22.523,49500.0
2009-01-22 14:05:00,33.82,33.99,33.79,33.83,38600.0,22.523,22.6362,22.503,22.5296,38600.0
2009-01-22 14:10:00,33.83,34.03,33.82,33.96,44200.0,22.5296,22.6628,22.523,22.6162,44200.0
2009-01-22 14:15:00,33.95,34.2,33.9,34.14,66500.0,22.6095,22.776,22.5762,22.7361,66500.0
2009-01-22 14:20:00,34.14,34.19,33.96,34.0,66200.0,22.7361,22.7694,22.6162,22.6428,66200.0
2009-01-22 14:25:00,34.0,34.09,33.9,33.97,44500.0,22.6428,22.7028,22.5762,22.6228,44500.0
2009-01-22 14:30:00,33.98,34.02,33.86,33.92,41200.0,22.6295,22.6561,22.5496,22.5896,41200.0
2009-01-22 14:35:00,33.89,34.11,33.88,34.04,62400.0,22.5696,22.7161,22.5629,22.6695,62400.0
2009-01-22 14:40:00,34.05,34.08,33.86,33.86,46100.0,22.6761,22.6961,22.5496,22.5496,46100.0
2009-01-22 14:45:00,33.87,33.87,33.65,33.66,59500.0,22.5563,22.5563,22.4097,22.4164,59500.0
2009-01-22 14:50:00,33.65,33.78,33.62,33.76,47400.0,22.4097,22.4963,22.3898,22.483,47400.0
2009-01-22 14:55:00,33.76,33.85,33.65,33.85,62300.0,22.483,22.5429,22.4097,22.5429,62300.0
2009-01-22 15:00:00,33.84,33.87,33.44,33.44,56000.0,22.5363,22.5563,22.2699,22.2699,56000.0
2009-01-22 15:05:00,33.44,33.52,33.35,33.4,72200.0,22.2699,22.3232,22.21,22.2432,72200.0
2009-01-22 15:10:00,33.38,33.57,33.34,33.52,50600.0,22.2299,22.3565,22.2033,22.3232,50600.0
2009-01-22 15:15:00,33.54,33.54,33.28,33.36,53100.0,22.3365,22.3365,22.1633,22.2166,53100.0
2009-01-22 15:20:00,33.36,33.56,33.29,33.5,52500.0,22.2166,22.3498,22.17,22.3098,52500.0
2009-01-22 15:25:00,33.52,33.61,33.46,33.57,42900.0,22.3232,22.3831,22.2832,22.3565,42900.0
2009-01-22 15:30:00,33.58,33.61,33.44,33.47,61600.0,22.3631,22.3831,22.2699,22.2899,61600.0
2009-01-22 15:35:00,33.47,33.49,33.33,33.39,88400.0,22.2899,22.3032,22.1966,22.2366,88400.0
2009-01-22 15:40:00,33.4,33.81,33.39,33.76,95300.0,22.2432,22.5163,22.2366,22.483,95300.0
2009-01-22 15:45:00,33.75,33.92,33.74,33.91,106600.0,22.4763,22.5896,22.4697,22.5829,106600.0
2009-01-22 15:50:00,33.91,33.91,33.6,33.65,87400.0,22.5829,22.5829,22.3764,22.4097,87400.0
2009-01-22 15:55:00,33.65,33.7,33.62,33.63,79900.0,22.4097,22.443,22.3898,22.3964,79900.0
2009-01-23 09:30:00,32.01,32.91,32.01,32.85,40100.0,21.3176,21.9169,21.3176,21.877,40100.0
2009-01-23 09:35:00,32.83,32.85,32.51,32.71,73600.0,21.8636,21.877,21.6505,21.7837,73600.0
2009-01-23 09:40:00,32.72,32.92,32.66,32.88,29700.0,21.7904,21.9236,21.7504,21.8969,29700.0
2009-01-23 09:45:00,32.89,32.94,32.77,32.79,8900.0,21.9036,21.9369,21.8237,21.837,8900.0
2009-01-23 09:50:00,32.77,32.91,32.73,32.83,72400.0,21.8237,21.9169,21.7971,21.8636,72400.0
2009-01-23 09:55:00,32.83,32.86,32.76,32.76,44700.0,21.8636,21.8836,21.817,21.817,44700.0
2009-01-23 10:00:00,32.77,32.97,32.75,32.88,61200.0,21.8237,21.9569,21.8104,21.8969,61200.0
2009-01-23 10:05:00,32.88,32.91,32.72,32.8,40600.0,21.8969,21.9169,21.7904,21.8437,40600.0
2009-01-23 10:10:00,32.78,32.8,32.7,32.72,27600.0,21.8304,21.8437,21.7771,21.7904,27600.0
2009-01-23 10:15:00,32.74,32.78,32.64,32.68,35800.0,21.8037,21.8304,21.7371,21.7638,35800.0
2009-01-23 10:20:00,32.69,32.82,32.6,32.82,26900.0,21.7704,21.857,21.7105,21.857,26900.0
2009-01-23 10:25:00,32.82,32.9,32.82,32.9,42100.0,21.857,21.9103,21.857,21.9103,42100.0
2009-01-23 10:30:00,32.9,32.94,32.6,32.6,53400.0,21.9103,21.9369,21.7105,21.7105,53400.0
2009-01-23 10:35:00,32.61,32.77,32.61,32.72,50500.0,21.7171,21.8237,21.7171,21.7904,50500.0
2009-01-23 10:40:00,32.72,32.72,32.56,32.66,29800.0,21.7904,21.7904,21.6838,21.7504,29800.0
2009-01-23 10:45:00,32.66,32.7,32.58,32.58,47000.0,21.7504,21.7771,21.6972,21.6972,47000.0
2009-01-23 10:50:00,32.58,32.59,32.41,32.47,86200.0,21.6972,21.7038,21.5839,21.6239,86200.0
2009-01-23 10:55:00,32.47,32.6,32.46,32.54,32200.0,21.6239,21.7105,21.6172,21.6705,32200.0
2009-01-23 11:00:00,32.54,32.85,32.54,32.83,66400.0,21.6705,21.877,21.6705,21.8636,66400.0
2009-01-23 11:05:00,32.82,32.84,32.74,32.81,56500.0,21.857,21.8703,21.8037,21.8503,56500.0
2009-01-23 11:10:00,32.81,32.96,32.8,32.96,69200.0,21.8503,21.9502,21.8437,21.9502,69200.0
2009-01-23 11:15:00,32.95,32.98,32.85,32.85,55200.0,21.9436,21.9635,21.877,21.877,55200.0
2009-01-23 11:20:00,32.85,32.93,32.85,32.86,37800.0,21.877,21.9302,21.877,21.8836,37800.0
2009-01-23 11:25:00,32.85,32.9,32.83,32.86,29900.0,21.877,21.9103,21.8636,21.8836,29900.0
2009-01-23 11:30:00,32.85,32.85,32.71,32.71,24400.0,21.877,21.877,21.7837,21.7837,24400.0
2009-01-23 11:35:00,32.74,32.83,32.69,32.8,16800.0,21.8037,21.8636,21.7704,21.8437,16800.0
2009-01-23 11:40:00,32.84,32.89,32.81,32.81,21100.0,21.8703,21.9036,21.8503,21.8503,21100.0
2009-01-23 11:45:00,32.8,32.8,32.69,32.76,21600.0,21.8437,21.8437,21.7704,21.817,21600.0
2009-01-23 11:50:00,32.78,32.84,32.72,32.77,32000.0,21.8304,21.8703,21.7904,21.8237,32000.0
2009-01-23 11:55:00,32.77,32.77,32.53,32.57,26900.0,21.8237,21.8237,21.6639,21.6905,26900.0
2009-01-23 12:00:00,32.58,32.62,32.55,32.6,29400.0,21.6972,21.7238,21.6772,21.7105,29400.0
2009-01-23 12:05:00,32.6,32.62,32.58,32.6,47900.0,21.7105,21.7238,21.6972,21.7105,47900.0
2009-01-23 12:10:00,32.58,32.71,32.58,32.69,24900.0,21.6972,21.7837,21.6972,21.7704,24900.0
2009-01-23 12:15:00,32.68,32.72,32.63,32.65,26500.0,21.7638,21.7904,21.7305,21.7438,26500.0
2009-01-23 12:20:00,32.65,32.85,32.65,32.83,31600.0,21.7438,21.877,21.7438,21.8636,31600.0
2009-01-23 12:25:00,32.84,32.89,32.74,32.83,26100.0,21.8703,21.9036,21.8037,21.8636,26100.0
2009-01-23 12:30:00,32.83,32.83,32.7,32.73,22300.0,21.8636,21.8636,21.7771,21.7971,22300.0
2009-01-23 12:35:00,32.73,32.73,32.58,32.59,31700.0,21.7971,21.7971,21.6972,21.7038,31700.0
2009-01-23 12:40:00,32.58,32.71,32.57,32.7,22800.0,21.6972,21.7837,21.6905,21.7771,22800.0
2009-01-23 12:45:00,32.69,32.88,32.63,32.81,79700.0,21.7704,21.8969,21.7305,21.8503,79700.0
2009-01-23 12:50:00,32.8,32.9,32.71,32.71,47600.0,21.8437,21.9103,21.7837,21.7837,47600.0
2009-01-23 12:55:00,32.71,32.86,32.63,32.79,47300.0,21.7837,21.8836,21.7305,21.837,47300.0
2009-01-23 13:00:00,32.77,32.87,32.69,32.84,75500.0,21.8237,21.8903,21.7704,21.8703,75500.0
2009-01-23 13:05:00,32.84,32.87,32.71,32.8,48600.0,21.8703,21.8903,21.7837,21.8437,48600.0
2009-01-23 13:10:00,32.8,33.01,32.78,33.01,92600.0,21.8437,21.9835,21.8304,21.9835,92600.0
2009-01-23 13:15:00,33.01,33.14,32.98,33.12,72800.0,21.9835,22.0701,21.9635,22.0568,72800.0
2009-01-23 13:20:00,33.11,33.15,32.99,33.06,37100.0,22.0501,22.0768,21.9702,22.0168,37100.0
2009-01-23 13:25:00,33.06,33.16,33.04,33.04,58400.0,22.0168,22.0834,22.0035,22.0035,58400.0
2009-01-23 13:30:00,33.04,33.23,33.04,33.23,65700.0,22.0035,22.13,22.0035,22.13,65700.0
2009-01-23 13:35:00,33.23,33.29,33.14,33.15,50200.0,22.13,22.17,22.0701,22.0768,50200.0
2009-01-23 13:40:00,33.14,33.22,33.14,33.21,51400.0,22.0701,22.1234,22.0701,22.1167,51400.0
2009-01-23 13:45:00,33.21,33.37,33.21,33.33,35900.0,22.1167,22.2233,22.1167,22.1966,35900.0
2009-01-23 13:50:00,33.33,33.33,33.13,33.14,45700.0,22.1966,22.1966,22.0634,22.0701,45700.0
2009-01-23 13:55:00,33.15,33.35,33.1,33.35,56600.0,22.0768,22.21,22.0435,22.21,56600.0
2009-01-23 14:00:00,33.37,33.42,33.35,33.41,93700.0,22.2233,22.2566,22.21,22.2499,93700.0
2009-01-23 14:05:00,33.42,33.47,33.39,33.42,28900.0,22.2566,22.2899,22.2366,22.2566,28900.0
2009-01-23 14:10:00,33.4,33.4,33.18,33.22,25700.0,22.2432,22.2432,22.0967,22.1234,25700.0
2009-01-23 14:15:00,33.23,33.27,33.17,33.23,14800.0,22.13,22.1567,22.0901,22.13,14800.0
2009-01-23 14:20:00,33.23,33.43,33.19,33.42,25000.0,22.13,22.2632,22.1034,22.2566,25000.0
2009-01-23 14:25:00,33.42,33.45,33.25,33.27,18400.0,22.2566,22.2765,22.1434,22.1567,18400.0
2009-01-23 14:30:00,33.29,33.29,33.03,33.04,25400.0,22.17,22.17,21.9968,22.0035,25400.0
2009-01-23 14:35:00,33.03,33.19,33.02,33.19,25800.0,21.9968,22.1034,21.9902,22.1034,25800.0
2009-01-23 14:40:00,33.19,33.2,33.02,33.09,41200.0,22.1034,22.1101,21.9902,22.0368,41200.0
2009-01-23 14:45:00,33.08,33.27,33.03,33.17,41000.0,22.0301,22.1567,21.9968,22.0901,41000.0
2009-01-23 14:50:00,33.18,33.18,32.9,32.96,64500.0,22.0967,22.0967,21.9103,21.9502,64500.0
2009-01-23 14:55:00,32.97,32.97,32.77,32.86,47700.0,21.9569,21.9569,21.8237,21.8836,47700.0
2009-01-23 15:00:00,32.86,33.06,32.79,33.04,32900.0,21.8836,22.0168,21.837,22.0035,32900.0
2009-01-23 15:05:00,33.04,33.08,32.9,32.9,47500.0,22.0035,22.0301,21.9103,21.9103,47500.0
2009-01-23 15:10:00,32.9,32.96,32.81,32.85,65100.0,21.9103,21.9502,21.8503,21.877,65100.0
2009-01-23 15:15:00,32.84,32.98,32.78,32.92,60100.0,21.8703,21.9635,21.8304,21.9236,60100.0
2009-01-23 15:20:00,32.93,33.13,32.88,33.08,42300.0,21.9302,22.0634,21.8969,22.0301,42300.0
2009-01-23 15:25:00,33.08,33.16,32.92,32.92,34600.0,22.0301,22.0834,21.9236,21.9236,34600.0
2009-01-23 15:30:00,32.92,33.0,32.84,32.98,60700.0,21.9236,21.9769,21.8703,21.9635,60700.0
2009-01-23 15:35:00,32.98,33.11,32.97,33.07,56400.0,21.9635,22.0501,21.9569,22.0235,56400.0
2009-01-23 15:40:00,33.07,33.15,32.96,32.98,49300.0,22.0235,22.0768,21.9502,21.9635,49300.0
2009-01-23 15:45:00,32.99,33.08,32.96,33.07,46100.0,21.9702,22.0301,21.9502,22.0235,46100.0
2009-01-23 15:50:00,33.08,33.18,33.08,33.15,73600.0,22.0301,22.0967,22.0301,22.0768,73600.0
2009-01-23 15:55:00,33.16,33.19,33.03,33.05,78200.0,22.0834,22.1034,21.9968,22.0102,78200.0
2009-01-26 09:30:00,32.97,33.09,32.89,32.97,36800.0,21.9569,22.0368,21.9036,21.9569,36800.0
2009-01-26 09:35:00,32.97,33.13,32.94,32.99,20000.0,21.9569,22.0634,21.9369,21.9702,20000.0
2009-01-26 09:40:00,33.02,33.44,32.98,33.35,58700.0,21.9902,22.2699,21.9635,22.21,58700.0
2009-01-26 09:45:00,33.35,33.41,33.24,33.24,15800.0,22.21,22.2499,22.1367,22.1367,15800.0
2009-01-26 09:50:00,33.26,33.4,33.26,33.39,20500.0,22.15,22.2432,22.15,22.2366,20500.0
2009-01-26 09:55:00,33.4,33.44,33.24,33.38,25500.0,22.2432,22.2699,22.1367,22.2299,25500.0
2009-01-26 10:00:00,33.44,33.77,33.41,33.75,65400.0,22.2699,22.4897,22.2499,22.4763,65400.0
2009-01-26 10:05:00,33.74,33.96,33.72,33.83,54300.0,22.4697,22.6162,22.4564,22.5296,54300.0
2009-01-26 10:10:00,33.83,33.88,33.7,33.76,17300.0,22.5296,22.5629,22.443,22.483,17300.0
2009-01-26 10:15:00,33.77,33.81,33.72,33.76,12000.0,22.4897,22.5163,22.4564,22.483,12000.0
2009-01-26 10:20:00,33.76,34.0,33.75,33.99,30000.0,22.483,22.6428,22.4763,22.6362,30000.0
2009-01-26 10:25:00,34.0,34.0,33.9,33.94,28500.0,22.6428,22.6428,22.5762,22.6029,28500.0
2009-01-26 10:30:00,33.95,34.04,33.94,34.01,37300.0,22.6095,22.6695,22.6029,22.6495,37300.0
2009-01-26 10:35:00,34.01,34.02,33.83,33.83,30200.0,22.6495,22.6561,22.5296,22.5296,30200.0
2009-01-26 10:40:00,33.85,33.88,33.74,33.74,29200.0,22.5429,22.5629,22.4697,22.4697,29200.0
2009-01-26 10:45:00,33.74,33.9,33.73,33.9,24600.0,22.4697,22.5762,22.463,22.5762,24600.0
2009-01-26 10:50:00,33.88,33.88,33.8,33.8,17600.0,22.5629,22.5629,22.5096,22.5096,17600.0
2009-01-26 10:55:00,33.81,33.85,33.76,33.85,13400.0,22.5163,22.5429,22.483,22.5429,13400.0
2009-01-26 11:00:00,33.83,33.91,33.77,33.77,25100.0,22.5296,22.5829,22.4897,22.4897,25100.0
2009-01-26 11:05:00,33.76,33.78,33.66,33.72,25200.0,22.483,22.4963,22.4164,22.4564,25200.0
2009-01-26 11:10:00,33.72,33.76,33.7,33.72,15000.0,22.4564,22.483,22.443,22.4564,15000.0
2009-01-26 11:15:00,33.71,33.79,33.58,33.62,31700.0,22.4497,22.503,22.3631,22.3898,31700.0
2009-01-26 11:20:00,33.61,33.61,33.57,33.6,18300.0,22.3831,22.3831,22.3565,22.3764,18300.0
2009-01-26 11:25:00,33.6,33.7,33.59,33.7,13500.0,22.3764,22.443,22.3698,22.443,13500.0
2009-01-26 11:30:00,33.7,33.72,33.65,33.65,22900.0,22.443,22.4564,22.4097,22.4097,22900.0
2009-01-26 11:35:00,33.64,33.64,33.58,33.59,16700.0,22.4031,22.4031,22.3631,22.3698,16700.0
2009-01-26 11:40:00,33.59,33.59,33.48,33.52,25300.0,22.3698,22.3698,22.2965,22.3232,25300.0
2009-01-26 11:45:00,33.53,33.57,33.37,33.37,16900.0,22.3298,22.3565,22.2233,22.2233,16900.0
2009-01-26 11:50:00,33.38,33.45,33.36,33.44,12100.0,22.2299,22.2765,22.2166,22.2699,12100.0
2009-01-26 11:55:00,33.44,33.48,33.42,33.42,19500.0,22.2699,22.2965,22.2566,22.2566,19500.0
2009-01-26 12:00:00,33.43,33.53,33.43,33.52,22400.0,22.2632,22.3298,22.2632,22.3232,22400.0
2009-01-26 12:05:00,33.52,33.52,33.44,33.45,13900.0,22.3232,22.3232,22.2699,22.2765,13900.0
2009-01-26 12:10:00,33.44,33.45,33.35,33.38,27400.0,22.2699,22.2765,22.21,22.2299,27400.0
2009-01-26 12:15:00,33.38,33.41,33.32,33.38,51900.0,22.2299,22.2499,22.19,22.2299,51900.0
2009-01-26 12:20:00,33.38,33.5,33.37,33.44,90800.0,22.2299,22.3098,22.2233,22.2699,90800.0
2009-01-26 12:25:00,33.45,33.45,33.35,33.37,40000.0,22.2765,22.2765,22.21,22.2233,40000.0
2009-01-26 12:30:00,33.38,33.41,33.29,33.31,42600.0,22.2299,22.2499,22.17,22.1833,42600.0
2009-01-26 12:35:00,33.29,33.29,33.19,33.27,35600.0,22.17,22.17,22.1034,22.1567,35600.0
2009-01-26 12:40:00,33.27,33.32,33.24,33.29,18100.0,22.1567,22.19,22.1367,22.17,18100.0
2009-01-26 12:45:00,33.33,33.41,33.31,33.34,20600.0,22.1966,22.2499,22.1833,22.2033,20600.0
2009-01-26 12:50:00,33.36,33.5,33.29,33.5,16600.0,22.2166,22.3098,22.17,22.3098,16600.0
2009-01-26 12:55:00,33.49,33.57,33.39,33.41,35300.0,22.3032,22.3565,22.2366,22.2499,35300.0
2009-01-26 13:00:00,33.41,33.52,33.37,33.48,19900.0,22.2499,22.3232,22.2233,22.2965,19900.0
2009-01-26 13:05:00,33.47,33.47,33.23,33.25,70700.0,22.2899,22.2899,22.13,22.1434,70700.0
2009-01-26 13:10:00,33.26,33.35,33.21,33.29,33300.0,22.15,22.21,22.1167,22.17,33300.0
2009-01-26 13:15:00,33.3,33.43,33.29,33.39,14100.0,22.1767,22.2632,22.17,22.2366,14100.0
2009-01-26 13:20:00,33.38,33.42,33.26,33.42,16200.0,22.2299,22.2566,22.15,22.2566,16200.0
2009-01-26 13:25:00,33.43,33.5,33.34,33.39,20000.0,22.2632,22.3098,22.2033,22.2366,20000.0
2009-01-26 13:30:00,33.39,33.39,33.17,33.17,48700.0,22.2366,22.2366,22.0901,22.0901,48700.0
2009-01-26 13:35:00,33.16,33.27,33.15,33.26,26400.0,22.0834,22.1567,22.0768,22.15,26400.0
2009-01-26 13:40:00,33.27,33.38,33.24,33.38,21700.0,22.1567,22.2299,22.1367,22.2299,21700.0
2009-01-26 13:45:00,33.39,33.4,33.24,33.24,21600.0,22.2366,22.2432,22.1367,22.1367,21600.0
2009-01-26 13:50:00,33.24,33.26,33.03,33.07,56300.0,22.1367,22.15,21.9968,22.0235,56300.0
2009-01-26 13:55:00,33.07,33.07,32.98,33.04,42300.0,22.0235,22.0235,21.9635,22.0035,42300.0
2009-01-26 14:00:00,33.05,33.05,32.79,32.8,54700.0,22.0102,22.0102,21.837,21.8437,54700.0
2009-01-26 14:05:00,32.8,32.81,32.7,32.72,56200.0,21.8437,21.8503,21.7771,21.7904,56200.0
2009-01-26 14:10:00,32.74,32.75,32.62,32.66,91000.0,21.8037,21.8104,21.7238,21.7504,91000.0
2009-01-26 14:15:00,32.66,32.78,32.62,32.78,20900.0,21.7504,21.8304,21.7238,21.8304,20900.0
2009-01-26 14:20:00,32.79,32.85,32.77,32.79,24200.0,21.837,21.877,21.8237,21.837,24200.0
2009-01-26 14:25:00,32.78,32.88,32.76,32.78,25100.0,21.8304,21.8969,21.817,21.8304,25100.0
2009-01-26 14:30:00,32.78,32.87,32.77,32.87,37800.0,21.8304,21.8903,21.8237,21.8903,37800.0
2009-01-26 14:35:00,32.87,32.93,32.87,32.89,26300.0,21.8903,21.9302,21.8903,21.9036,26300.0
2009-01-26 14:40:00,32.87,32.91,32.76,32.83,26300.0,21.8903,21.9169,21.817,21.8636,26300.0
2009-01-26 14:45:00,32.83,33.05,32.8,33.02,39000.0,21.8636,22.0102,21.8437,21.9902,39000.0
2009-01-26 14:50:00,33.01,33.12,33.01,33.09,26000.0,21.9835,22.0568,21.9835,22.0368,26000.0
2009-01-26 14:55:00,33.1,33.19,33.01,33.15,30200.0,22.0435,22.1034,21.9835,22.0768,30200.0
2009-01-26 15:00:00,33.14,33.3,33.14,33.22,40800.0,22.0701,22.1767,22.0701,22.1234,40800.0
2009-01-26 15:05:00,33.22,33.37,33.17,33.36,25500.0,22.1234,22.2233,22.0901,22.2166,25500.0
2009-01-26 15:10:00,33.34,33.4,33.21,33.24,36100.0,22.2033,22.2432,22.1167,22.1367,36100.0
2009-01-26 15:15:00,33.24,33.26,33.13,33.26,27300.0,22.1367,22.15,22.0634,22.15,27300.0
2009-01-26 15:20:00,33.25,33.34,33.21,33.29,44200.0,22.1434,22.2033,22.1167,22.17,44200.0
2009-01-26 15:25:00,33.28,33.52,33.28,33.38,54400.0,22.1633,22.3232,22.1633,22.2299,54400.0
2009-01-26 15:30:00,33.39,33.4,33.23,33.26,60400.0,22.2366,22.2432,22.13,22.15,60400.0
2009-01-26 15:35:00,33.26,33.44,33.2,33.2,78900.0,22.15,22.2699,22.1101,22.1101,78900.0
2009-01-26 15:40:00,33.19,33.23,32.97,33.11,74600.0,22.1034,22.13,21.9569,22.0501,74600.0
2009-01-26 15:45:00,33.12,33.24,33.02,33.21,57400.0,22.0568,22.1367,21.9902,22.1167,57400.0
2009-01-26 15:50:00,33.2,33.31,33.15,33.26,96700.0,22.1101,22.1833,22.0768,22.15,96700.0
2009-01-26 15:55:00,33.26,33.28,33.18,33.21,93200.0,22.15,22.1633,22.0967,22.1167,93200.0
2009-01-27 09:30:00,33.33,33.75,33.33,33.58,32800.0,22.1966,22.4763,22.1966,22.3631,32800.0
2009-01-27 09:35:00,33.6,33.89,33.59,33.85,25500.0,22.3764,22.5696,22.3698,22.5429,25500.0
2009-01-27 09:40:00,33.86,34.06,33.76,34.03,42500.0,22.5496,22.6828,22.483,22.6628,42500.0
2009-01-27 09:45:00,34.04,34.16,33.97,34.06,30300.0,22.6695,22.7494,22.6228,22.6828,30300.0
2009-01-27 09:50:00,34.06,34.08,33.99,34.06,39000.0,22.6828,22.6961,22.6362,22.6828,39000.0
2009-01-27 09:55:00,34.06,34.16,33.99,33.99,22400.0,22.6828,22.7494,22.6362,22.6362,22400.0
2009-01-27 10:00:00,33.94,34.01,33.74,33.79,20100.0,22.6029,22.6495,22.4697,22.503,20100.0
2009-01-27 10:05:00,33.8,33.8,33.47,33.59,32900.0,22.5096,22.5096,22.2899,22.3698,32900.0
2009-01-27 10:10:00,33.59,33.62,33.44,33.48,46400.0,22.3698,22.3898,22.2699,22.2965,46400.0
2009-01-27 10:15:00,33.46,33.51,33.44,33.5,28700.0,22.2832,22.3165,22.2699,22.3098,28700.0
2009-01-27 10:20:00,33.5,33.71,33.49,33.7,28000.0,22.3098,22.4497,22.3032,22.443,28000.0
2009-01-27 10:25:00,33.7,33.76,33.69,33.72,27200.0,22.443,22.483,22.4364,22.4564,27200.0
2009-01-27 10:30:00,33.72,33.75,33.67,33.73,21400.0,22.4564,22.4763,22.4231,22.463,21400.0
2009-01-27 10:35:00,33.72,33.84,33.72,33.79,21700.0,22.4564,22.5363,22.4564,22.503,21700.0
2009-01-27 10:40:00,33.78,33.84,33.73,33.76,36900.0,22.4963,22.5363,22.463,22.483,36900.0
2009-01-27 10:45:00,33.76,33.77,33.61,33.66,67700.0,22.483,22.4897,22.3831,22.4164,67700.0
2009-01-27 10:50:00,33.65,33.85,33.63,33.84,36600.0,22.4097,22.5429,22.3964,22.5363,36600.0
2009-01-27 10:55:00,33.85,33.97,33.83,33.97,32500.0,22.5429,22.6228,22.5296,22.6228,32500.0
2009-01-27 11:00:00,33.96,34.0,33.94,33.97,25700.0,22.6162,22.6428,22.6029,22.6228,25700.0
2009-01-27 11:05:00,33.96,34.11,33.96,34.08,79700.0,22.6162,22.7161,22.6162,22.6961,79700.0
2009-01-27 11:10:00,34.07,34.16,34.02,34.15,43100.0,22.6894,22.7494,22.6561,22.7427,43100.0
2009-01-27 11:15:00,34.15,34.29,34.13,34.26,49400.0,22.7427,22.836,22.7294,22.816,49400.0
2009-01-27 11:20:00,34.26,34.34,34.23,34.33,45800.0,22.816,22.8693,22.796,22.8626,45800.0
2009-01-27 11:25:00,34.32,34.44,34.3,34.44,43600.0,22.8559,22.9359,22.8426,22.9359,43600.0
2009-01-27 11:30:00,34.44,34.46,34.25,34.25,25900.0,22.9359,22.9492,22.8093,22.8093,25900.0
2009-01-27 11:35:00,34.25,34.3,34.23,34.29,20300.0,22.8093,22.8426,22.796,22.836,20300.0
2009-01-27 11:40:00,34.28,34.29,34.16,34.23,36900.0,22.8293,22.836,22.7494,22.796,36900.0
2009-01-27 11:45:00,34.23,34.35,34.22,34.31,17900.0,22.796,22.8759,22.7893,22.8493,17900.0
2009-01-27 11:50:00,34.3,34.31,34.2,34.26,31000.0,22.8426,22.8493,22.776,22.816,31000.0
2009-01-27 11:55:00,34.24,34.37,34.2,34.2,38700.0,22.8027,22.8892,22.776,22.776,38700.0
2009-01-27 12:00:00,34.21,34.32,34.2,34.29,40400.0,22.7827,22.8559,22.776,22.836,40400.0
2009-01-27 12:05:00,34.29,34.39,34.28,34.36,39100.0,22.836,22.9026,22.8293,22.8826,39100.0
2009-01-27 12:10:00,34.36,34.45,34.32,34.39,35300.0,22.8826,22.9425,22.8559,22.9026,35300.0
2009-01-27 12:15:00,34.39,34.49,34.35,34.49,33600.0,22.9026,22.9692,22.8759,22.9692,33600.0
2009-01-27 12:20:00,34.48,34.51,34.44,34.47,23100.0,22.9625,22.9825,22.9359,22.9558,23100.0
2009-01-27 12:25:00,34.46,34.68,34.43,34.61,65300.0,22.9492,23.0957,22.9292,23.0491,65300.0
2009-01-27 12:30:00,34.61,34.64,34.58,34.6,20700.0,23.0491,23.069,23.0291,23.0424,20700.0
2009-01-27 12:35:00,34.6,34.67,34.6,34.66,35900.0,23.0424,23.089,23.0424,23.0824,35900.0
2009-01-27 12:40:00,34.67,34.78,34.66,34.66,59900.0,23.089,23.1623,23.0824,23.0824,59900.0
2009-01-27 12:45:00,34.65,34.67,34.55,34.59,29300.0,23.0757,23.089,23.0091,23.0357,29300.0
2009-01-27 12:50:00,34.6,34.61,34.51,34.53,24300.0,23.0424,23.0491,22.9825,22.9958,24300.0
2009-01-27 12:55:00,34.53,34.59,34.49,34.53,47900.0,22.9958,23.0357,22.9692,22.9958,47900.0
2009-01-27 13:00:00,34.52,34.58,34.5,34.55,39800.0,22.9891,23.0291,22.9758,23.0091,39800.0
2009-01-27 13:05:00,34.56,34.57,34.39,34.42,52100.0,23.0158,23.0224,22.9026,22.9225,52100.0
2009-01-27 13:10:00,34.42,34.54,34.41,34.48,31900.0,22.9225,23.0024,22.9159,22.9625,31900.0
2009-01-27 13:15:00,34.48,34.49,34.4,34.41,35000.0,22.9625,22.9692,22.9092,22.9159,35000.0
2009-01-27 13:20:00,34.4,34.57,34.39,34.57,24400.0,22.9092,23.0224,22.9026,23.0224,24400.0
2009-01-27 13:25:00,34.58,34.6,34.34,34.36,40500.0,23.0291,23.0424,22.8693,22.8826,40500.0
2009-01-27 13:30:00,34.36,34.41,34.28,34.35,30900.0,22.8826,22.9159,22.8293,22.8759,30900.0
2009-01-27 13:35:00,34.35,34.42,34.32,34.39,21900.0,22.8759,22.9225,22.8559,22.9026,21900.0
2009-01-27 13:40:00,34.38,34.57,34.38,34.57,43300.0,22.8959,23.0224,22.8959,23.0224,43300.0
2009-01-27 13:45:00,34.56,34.61,34.39,34.44,39500.0,23.0158,23.0491,22.9026,22.9359,39500.0
2009-01-27 13:50:00,34.43,34.52,34.41,34.51,28600.0,22.9292,22.9891,22.9159,22.9825,28600.0
2009-01-27 13:55:00,34.5,34.51,34.28,34.28,29500.0,22.9758,22.9825,22.8293,22.8293,29500.0
2009-01-27 14:00:00,34.28,34.31,34.21,34.25,61600.0,22.8293,22.8493,22.7827,22.8093,61600.0
2009-01-27 14:05:00,34.25,34.28,34.13,34.23,45000.0,22.8093,22.8293,22.7294,22.796,45000.0
2009-01-27 14:10:00,34.24,34.3,34.15,34.19,30300.0,22.8027,22.8426,22.7427,22.7694,30300.0
2009-01-27 14:15:00,34.19,34.4,34.16,34.36,44500.0,22.7694,22.9092,22.7494,22.8826,44500.0
2009-01-27 14:20:00,34.38,34.42,34.28,34.34,34800.0,22.8959,22.9225,22.8293,22.8693,34800.0
2009-01-27 14:25:00,34.36,34.4,34.24,34.28,42800.0,22.8826,22.9092,22.8027,22.8293,42800.0
2009-01-27 14:30:00,34.28,34.34,34.2,34.34,37500.0,22.8293,22.8693,22.776,22.8693,37500.0
2009-01-27 14:35:00,34.34,34.52,34.33,34.43,45100.0,22.8693,22.9891,22.8626,22.9292,45100.0
2009-01-27 14:40:00,34.43,34.49,34.41,34.43,29800.0,22.9292,22.9692,22.9159,22.9292,29800.0
2009-01-27 14:45:00,34.44,34.46,34.36,34.45,29900.0,22.9359,22.9492,22.8826,22.9425,29900.0
2009-01-27 14:50:00,34.46,34.62,34.46,34.6,48400.0,22.9492,23.0557,22.9492,23.0424,48400.0
2009-01-27 14:55:00,34.59,34.63,34.52,34.59,118100.0,23.0357,23.0624,22.9891,23.0357,118100.0
2009-01-27 15:00:00,34.6,34.68,34.4,34.46,100300.0,23.0424,23.0957,22.9092,22.9492,100300.0
2009-01-27 15:05:00,34.47,34.5,34.37,34.5,60400.0,22.9558,22.9758,22.8892,22.9758,60400.0
2009-01-27 15:10:00,34.51,34.56,34.42,34.53,56900.0,22.9825,23.0158,22.9225,22.9958,56900.0
2009-01-27 15:15:00,34.54,34.59,34.51,34.56,42700.0,23.0024,23.0357,22.9825,23.0158,42700.0
2009-01-27 15:20:00,34.56,34.62,34.5,34.62,48000.0,23.0158,23.0557,22.9758,23.0557,48000.0
2009-01-27 15:25:00,34.64,34.71,34.54,34.62,57500.0,23.069,23.1157,23.0024,23.0557,57500.0
2009-01-27 15:30:00,34.62,34.62,34.43,34.46,69300.0,23.0557,23.0557,22.9292,22.9492,69300.0
2009-01-27 15:35:00,34.46,34.58,34.42,34.57,52600.0,22.9492,23.0291,22.9225,23.0224,52600.0
2009-01-27 15:40:00,34.56,34.62,34.48,34.56,67800.0,23.0158,23.0557,22.9625,23.0158,67800.0
2009-01-27 15:45:00,34.57,34.59,34.46,34.5,79100.0,23.0224,23.0357,22.9492,22.9758,79100.0
2009-01-27 15:50:00,34.5,34.57,34.43,34.57,107300.0,22.9758,23.0224,22.9292,23.0224,107300.0
2009-01-27 15:55:00,34.57,34.58,34.45,34.5,97800.0,23.0224,23.0291,22.9425,22.9758,97800.0
2009-01-28 09:30:00,35.13,35.13,34.66,34.81,54500.0,23.3954,23.3954,23.0824,23.1823,54500.0
2009-01-28 09:35:00,34.83,35.3,34.81,35.04,110800.0,23.1956,23.5086,23.1823,23.3354,110800.0
2009-01-28 09:40:00,35.04,35.16,35.03,35.06,54300.0,23.3354,23.4153,23.3288,23.3488,54300.0
2009-01-28 09:45:00,35.08,35.16,35.06,35.1,47100.0,23.3621,23.4153,23.3488,23.3754,47100.0
2009-01-28 09:50:00,35.12,35.12,34.92,34.93,57900.0,23.3887,23.3887,23.2555,23.2622,57900.0
2009-01-28 09:55:00,34.95,35.02,34.86,34.9,49800.0,23.2755,23.3221,23.2156,23.2422,49800.0
2009-01-28 10:00:00,34.88,35.04,34.84,34.84,42100.0,23.2289,23.3354,23.2022,23.2022,42100.0
2009-01-28 10:05:00,34.82,34.91,34.75,34.83,75900.0,23.1889,23.2489,23.1423,23.1956,75900.0
2009-01-28 10:10:00,34.83,34.9,34.76,34.89,46300.0,23.1956,23.2422,23.149,23.2355,46300.0
2009-01-28 10:15:00,34.9,34.9,34.74,34.87,40300.0,23.2422,23.2422,23.1356,23.2222,40300.0
2009-01-28 10:20:00,34.89,34.92,34.85,34.9,46300.0,23.2355,23.2555,23.2089,23.2422,46300.0
2009-01-28 10:25:00,34.9,34.97,34.83,34.88,47500.0,23.2422,23.2888,23.1956,23.2289,47500.0
2009-01-28 10:30:00,34.88,35.04,34.85,34.85,80800.0,23.2289,23.3354,23.2089,23.2089,80800.0
2009-01-28 10:35:00,34.86,35.01,34.86,34.99,53300.0,23.2156,23.3155,23.2156,23.3021,53300.0
2009-01-28 10:40:00,34.98,35.06,34.92,35.05,52900.0,23.2955,23.3488,23.2555,23.3421,52900.0
2009-01-28 10:45:00,35.04,35.08,34.94,34.94,43700.0,23.3354,23.3621,23.2688,23.2688,43700.0
2009-01-28 10:50:00,34.93,34.93,34.78,34.84,42400.0,23.2622,23.2622,23.1623,23.2022,42400.0
2009-01-28 10:55:00,34.85,34.92,34.8,34.91,27500.0,23.2089,23.2555,23.1756,23.2489,27500.0
2009-01-28 11:00:00,34.92,34.95,34.86,34.93,51500.0,23.2555,23.2755,23.2156,23.2622,51500.0
2009-01-28 11:05:00,34.92,34.99,34.87,34.98,46300.0,23.2555,23.3021,23.2222,23.2955,46300.0
2009-01-28 11:10:00,34.97,34.98,34.83,34.84,41000.0,23.2888,23.2955,23.1956,23.2022,41000.0
2009-01-28 11:15:00,34.85,34.85,34.77,34.79,37600.0,23.2089,23.2089,23.1556,23.1689,37600.0
2009-01-28 11:20:00,34.79,34.9,34.78,34.86,39900.0,23.1689,23.2422,23.1623,23.2156,39900.0
2009-01-28 11:25:00,34.86,34.89,34.76,34.81,42400.0,23.2156,23.2355,23.149,23.1823,42400.0
2009-01-28 11:30:00,34.81,34.84,34.72,34.79,59600.0,23.1823,23.2022,23.1223,23.1689,59600.0
2009-01-28 11:35:00,34.79,34.81,34.71,34.71,34700.0,23.1689,23.1823,23.1157,23.1157,34700.0
2009-01-28 11:40:00,34.72,34.85,34.71,34.75,52400.0,23.1223,23.2089,23.1157,23.1423,52400.0
2009-01-28 11:45:00,34.74,34.77,34.69,34.72,45800.0,23.1356,23.1556,23.1023,23.1223,45800.0
2009-01-28 11:50:00,34.71,34.78,34.7,34.72,43500.0,23.1157,23.1623,23.109,23.1223,43500.0
2009-01-28 11:55:00,34.73,34.76,34.73,34.75,22400.0,23.129,23.149,23.129,23.1423,22400.0
2009-01-28 12:00:00,34.75,34.78,34.7,34.78,42600.0,23.1423,23.1623,23.109,23.1623,42600.0
2009-01-28 12:05:00,34.79,34.8,34.72,34.79,34500.0,23.1689,23.1756,23.1223,23.1689,34500.0
2009-01-28 12:10:00,34.8,34.85,34.74,34.74,35200.0,23.1756,23.2089,23.1356,23.1356,35200.0
2009-01-28 12:15:00,34.75,34.75,34.7,34.74,48500.0,23.1423,23.1423,23.109,23.1356,48500.0
2009-01-28 12:20:00,34.75,34.77,34.71,34.75,27800.0,23.1423,23.1556,23.1157,23.1423,27800.0
2009-01-28 12:25:00,34.74,34.76,34.72,34.74,33400.0,23.1356,23.149,23.1223,23.1356,33400.0
2009-01-28 12:30:00,34.74,34.77,34.69,34.75,36600.0,23.1356,23.1556,23.1023,23.1423,36600.0
2009-01-28 12:35:00,34.74,34.81,34.74,34.79,45300.0,23.1356,23.1823,23.1356,23.1689,45300.0
2009-01-28 12:40:00,34.79,34.82,34.76,34.81,22000.0,23.1689,23.1889,23.149,23.1823,22000.0
2009-01-28 12:45:00,34.82,34.85,34.8,34.81,31500.0,23.1889,23.2089,23.1756,23.1823,31500.0
2009-01-28 12:50:00,34.81,34.85,34.81,34.84,28300.0,23.1823,23.2089,23.1823,23.2022,28300.0
2009-01-28 12:55:00,34.85,34.85,34.79,34.81,32600.0,23.2089,23.2089,23.1689,23.1823,32600.0
2009-01-28 13:00:00,34.8,34.8,34.75,34.77,36900.0,23.1756,23.1756,23.1423,23.1556,36900.0
2009-01-28 13:05:00,34.78,34.9,34.69,34.89,76900.0,23.1623,23.2422,23.1023,23.2355,76900.0
2009-01-28 13:10:00,34.9,34.92,34.81,34.81,23900.0,23.2422,23.2555,23.1823,23.1823,23900.0
2009-01-28 13:15:00,34.82,34.85,34.79,34.85,21900.0,23.1889,23.2089,23.1689,23.2089,21900.0
2009-01-28 13:20:00,34.85,34.87,34.84,34.87,21300.0,23.2089,23.2222,23.2022,23.2222,21300.0
2009-01-28 13:25:00,34.87,34.96,34.86,34.95,30500.0,23.2222,23.2822,23.2156,23.2755,30500.0
2009-01-28 13:30:00,34.95,35.12,34.93,35.05,93100.0,23.2755,23.3887,23.2622,23.3421,93100.0
2009-01-28 13:35:00,35.05,35.06,34.91,34.92,32300.0,23.3421,23.3488,23.2489,23.2555,32300.0
2009-01-28 13:40:00,34.92,34.99,34.91,34.99,30300.0,23.2555,23.3021,23.2489,23.3021,30300.0
2009-01-28 13:45:00,34.99,35.06,34.98,35.03,39200.0,23.3021,23.3488,23.2955,23.3288,39200.0
2009-01-28 13:50:00,35.03,35.09,34.98,35.03,44800.0,23.3288,23.3687,23.2955,23.3288,44800.0
2009-01-28 13:55:00,35.02,35.03,35.0,35.01,20100.0,23.3221,23.3288,23.3088,23.3155,20100.0
2009-01-28 14:00:00,35.01,35.08,35.0,35.07,29300.0,23.3155,23.3621,23.3088,23.3554,29300.0
2009-01-28 14:05:00,35.06,35.14,35.05,35.13,29200.0,23.3488,23.402,23.3421,23.3954,29200.0
2009-01-28 14:10:00,35.13,35.25,35.11,35.2,26500.0,23.3954,23.4753,23.3821,23.442,26500.0
2009-01-28 14:15:00,35.2,35.26,35.02,35.24,56700.0,23.442,23.4819,23.3221,23.4686,56700.0
2009-01-28 14:20:00,35.22,35.26,34.97,35.08,83300.0,23.4553,23.4819,23.2888,23.3621,83300.0
2009-01-28 14:25:00,35.06,35.1,34.94,35.09,52300.0,23.3488,23.3754,23.2688,23.3687,52300.0
2009-01-28 14:30:00,35.1,35.14,34.85,35.01,72200.0,23.3754,23.402,23.2089,23.3155,72200.0
2009-01-28 14:35:00,34.99,35.0,34.75,34.84,86900.0,23.3021,23.3088,23.1423,23.2022,86900.0
2009-01-28 14:40:00,34.84,34.99,34.8,34.91,47200.0,23.2022,23.3021,23.1756,23.2489,47200.0
2009-01-28 14:45:00,34.91,34.96,34.84,34.96,36500.0,23.2489,23.2822,23.2022,23.2822,36500.0
2009-01-28 14:50:00,34.96,34.98,34.87,34.93,46300.0,23.2822,23.2955,23.2222,23.2622,46300.0
2009-01-28 14:55:00,34.94,35.09,34.86,35.07,84600.0,23.2688,23.3687,23.2156,23.3554,84600.0
2009-01-28 15:00:00,35.07,35.2,35.03,35.07,71900.0,23.3554,23.442,23.3288,23.3554,71900.0
2009-01-28 15:05:00,35.07,35.11,34.73,34.91,78700.0,23.3554,23.3821,23.129,23.2489,78700.0
2009-01-28 15:10:00,34.9,34.95,34.75,34.77,67100.0,23.2422,23.2755,23.1423,23.1556,67100.0
2009-01-28 15:15:00,34.77,34.82,34.7,34.76,79300.0,23.1556,23.1889,23.109,23.149,79300.0
2009-01-28 15:20:00,34.78,34.81,34.7,34.77,84300.0,23.1623,23.1823,23.109,23.1556,84300.0
2009-01-28 15:25:00,34.77,34.82,34.65,34.75,68600.0,23.1556,23.1889,23.0757,23.1423,68600.0
2009-01-28 15:30:00,34.76,34.99,34.7,34.89,240200.0,23.149,23.3021,23.109,23.2355,240200.0
2009-01-28 15:35:00,34.9,35.03,34.88,34.95,165900.0,23.2422,23.3288,23.2289,23.2755,165900.0
2009-01-28 15:40:00,34.95,34.99,34.77,34.81,113300.0,23.2755,23.3021,23.1556,23.1823,113300.0
2009-01-28 15:45:00,34.79,34.89,34.74,34.82,147300.0,23.1689,23.2355,23.1356,23.1889,147300.0
2009-01-28 15:50:00,34.81,34.86,34.74,34.78,173300.0,23.1823,23.2156,23.1356,23.1623,173300.0
2009-01-28 15:55:00,34.78,34.89,34.78,34.89,156100.0,23.1623,23.2355,23.1623,23.2355,156100.0
2009-01-29 09:30:00,33.42,33.5,33.11,33.4,158800.0,22.2566,22.3098,22.0501,22.2432,158800.0
2009-01-29 09:35:00,33.4,33.7,33.32,33.4,94200.0,22.2432,22.443,22.19,22.2432,94200.0
2009-01-29 09:40:00,33.42,33.5,33.13,33.27,119300.0,22.2566,22.3098,22.0634,22.1567,119300.0
2009-01-29 09:45:00,33.29,33.51,33.24,33.41,70200.0,22.17,22.3165,22.1367,22.2499,70200.0
2009-01-29 09:50:00,33.4,33.53,33.4,33.49,98400.0,22.2432,22.3298,22.2432,22.3032,98400.0
2009-01-29 09:55:00,33.47,33.5,33.34,33.4,51000.0,22.2899,22.3098,22.2033,22.2432,51000.0
2009-01-29 10:00:00,33.41,33.47,33.27,33.45,95200.0,22.2499,22.2899,22.1567,22.2765,95200.0
2009-01-29 10:05:00,33.45,33.51,33.4,33.4,45000.0,22.2765,22.3165,22.2432,22.2432,45000.0
2009-01-29 10:10:00,33.41,33.47,33.31,33.47,63600.0,22.2499,22.2899,22.1833,22.2899,63600.0
2009-01-29 10:15:00,33.48,33.57,33.43,33.52,30900.0,22.2965,22.3565,22.2632,22.3232,30900.0
2009-01-29 10:20:00,33.51,33.53,33.34,33.45,40600.0,22.3165,22.3298,22.2033,22.2765,40600.0
2009-01-29 10:25:00,33.45,33.55,33.45,33.54,34700.0,22.2765,22.3431,22.2765,22.3365,34700.0
2009-01-29 10:30:00,33.54,33.54,33.4,33.52,45100.0,22.3365,22.3365,22.2432,22.3232,45100.0
2009-01-29 10:35:00,33.53,33.71,33.51,33.65,34700.0,22.3298,22.4497,22.3165,22.4097,34700.0
2009-01-29 10:40:00,33.66,33.71,33.64,33.67,41400.0,22.4164,22.4497,22.4031,22.4231,41400.0
2009-01-29 10:45:00,33.69,33.78,33.66,33.73,31300.0,22.4364,22.4963,22.4164,22.463,31300.0
2009-01-29 10:50:00,33.73,33.98,33.73,33.94,51400.0,22.463,22.6295,22.463,22.6029,51400.0
2009-01-29 10:55:00,33.95,34.0,33.83,33.97,38300.0,22.6095,22.6428,22.5296,22.6228,38300.0
2009-01-29 11:00:00,33.97,34.01,33.86,33.89,47600.0,22.6228,22.6495,22.5496,22.5696,47600.0
2009-01-29 11:05:00,33.89,33.91,33.8,33.89,77300.0,22.5696,22.5829,22.5096,22.5696,77300.0
2009-01-29 11:10:00,33.88,33.9,33.79,33.9,102700.0,22.5629,22.5762,22.503,22.5762,102700.0
2009-01-29 11:15:00,33.9,34.0,33.86,33.99,61800.0,22.5762,22.6428,22.5496,22.6362,61800.0
2009-01-29 11:20:00,33.98,34.12,33.93,34.1,56700.0,22.6295,22.7227,22.5962,22.7094,56700.0
2009-01-29 11:25:00,34.09,34.16,33.95,33.96,48300.0,22.7028,22.7494,22.6095,22.6162,48300.0
2009-01-29 11:30:00,33.96,34.04,33.93,34.04,84600.0,22.6162,22.6695,22.5962,22.6695,84600.0
2009-01-29 11:35:00,34.03,34.16,34.03,34.16,46100.0,22.6628,22.7494,22.6628,22.7494,46100.0
2009-01-29 11:40:00,34.16,34.18,34.12,34.12,30700.0,22.7494,22.7627,22.7227,22.7227,30700.0
2009-01-29 11:45:00,34.12,34.13,34.01,34.12,33700.0,22.7227,22.7294,22.6495,22.7227,33700.0
2009-01-29 11:50:00,34.1,34.21,34.02,34.18,45200.0,22.7094,22.7827,22.6561,22.7627,45200.0
2009-01-29 11:55:00,34.18,34.19,34.12,34.15,58600.0,22.7627,22.7694,22.7227,22.7427,58600.0
2009-01-29 12:00:00,34.15,34.17,34.03,34.07,61000.0,22.7427,22.756,22.6628,22.6894,61000.0
2009-01-29 12:05:00,34.07,34.07,33.95,34.01,60300.0,22.6894,22.6894,22.6095,22.6495,60300.0
2009-01-29 12:10:00,34.0,34.02,33.96,33.98,24800.0,22.6428,22.6561,22.6162,22.6295,24800.0
2009-01-29 12:15:00,33.98,34.01,33.9,33.97,22000.0,22.6295,22.6495,22.5762,22.6228,22000.0
2009-01-29 12:20:00,33.97,34.02,33.96,34.02,45100.0,22.6228,22.6561,22.6162,22.6561,45100.0
2009-01-29 12:25:00,34.01,34.09,33.97,34.08,45100.0,22.6495,22.7028,22.6228,22.6961,45100.0
2009-01-29 12:30:00,34.08,34.1,34.03,34.08,28800.0,22.6961,22.7094,22.6628,22.6961,28800.0
2009-01-29 12:35:00,34.07,34.1,33.97,33.97,24200.0,22.6894,22.7094,22.6228,22.6228,24200.0
2009-01-29 12:40:00,33.97,34.02,33.89,34.01,42200.0,22.6228,22.6561,22.5696,22.6495,42200.0
2009-01-29 12:45:00,34.0,34.03,33.99,34.0,21600.0,22.6428,22.6628,22.6362,22.6428,21600.0
2009-01-29 12:50:00,34.01,34.01,33.8,33.8,26300.0,22.6495,22.6495,22.5096,22.5096,26300.0
2009-01-29 12:55:00,33.79,33.84,33.65,33.83,83500.0,22.503,22.5363,22.4097,22.5296,83500.0
2009-01-29 13:00:00,33.83,33.88,33.79,33.81,51700.0,22.5296,22.5629,22.503,22.5163,51700.0
2009-01-29 13:05:00,33.79,33.81,33.75,33.75,23900.0,22.503,22.5163,22.4763,22.4763,23900.0
2009-01-29 13:10:00,33.74,33.85,33.73,33.8,16800.0,22.4697,22.5429,22.463,22.5096,16800.0
2009-01-29 13:15:00,33.8,33.81,33.76,33.77,21200.0,22.5096,22.5163,22.483,22.4897,21200.0
2009-01-29 13:20:00,33.77,33.78,33.66,33.67,37900.0,22.4897,22.4963,22.4164,22.4231,37900.0
2009-01-29 13:25:00,33.68,33.82,33.68,33.8,25800.0,22.4297,22.523,22.4297,22.5096,25800.0
2009-01-29 13:30:00,33.81,33.83,33.71,33.76,51600.0,22.5163,22.5296,22.4497,22.483,51600.0
2009-01-29 13:35:00,33.74,33.76,33.5,33.63,70600.0,22.4697,22.483,22.3098,22.3964,70600.0
2009-01-29 13:40:00,33.63,33.75,33.6,33.71,38100.0,22.3964,22.4763,22.3764,22.4497,38100.0
2009-01-29 13:45:00,33.71,33.73,33.62,33.66,20600.0,22.4497,22.463,22.3898,22.4164,20600.0
2009-01-29 13:50:00,33.62,33.63,33.56,33.57,43800.0,22.3898,22.3964,22.3498,22.3565,43800.0
2009-01-29 13:55:00,33.56,33.7,33.52,33.68,26000.0,22.3498,22.443,22.3232,22.4297,26000.0
2009-01-29 14:00:00,33.67,33.71,33.62,33.68,30200.0,22.4231,22.4497,22.3898,22.4297,30200.0
2009-01-29 14:05:00,33.66,33.71,33.58,33.62,62500.0,22.4164,22.4497,22.3631,22.3898,62500.0
2009-01-29 14:10:00,33.63,33.73,33.6,33.71,33100.0,22.3964,22.463,22.3764,22.4497,33100.0
2009-01-29 14:15:00,33.73,33.78,33.7,33.72,44800.0,22.463,22.4963,22.443,22.4564,44800.0
2009-01-29 14:20:00,33.73,33.78,33.7,33.77,35800.0,22.463,22.4963,22.443,22.4897,35800.0
2009-01-29 14:25:00,33.78,33.9,33.75,33.88,35300.0,22.4963,22.5762,22.4763,22.5629,35300.0
2009-01-29 14:30:00,33.87,33.9,33.83,33.84,22400.0,22.5563,22.5762,22.5296,22.5363,22400.0
2009-01-29 14:35:00,33.85,33.85,33.75,33.85,30200.0,22.5429,22.5429,22.4763,22.5429,30200.0
2009-01-29 14:40:00,33.86,33.96,33.85,33.93,37200.0,22.5496,22.6162,22.5429,22.5962,37200.0
2009-01-29 14:45:00,33.92,33.92,33.84,33.9,31800.0,22.5896,22.5896,22.5363,22.5762,31800.0
2009-01-29 14:50:00,33.9,33.94,33.89,33.94,33600.0,22.5762,22.6029,22.5696,22.6029,33600.0
2009-01-29 14:55:00,33.94,33.94,33.8,33.84,47500.0,22.6029,22.6029,22.5096,22.5363,47500.0
2009-01-29 15:00:00,33.85,34.1,33.84,34.03,57900.0,22.5429,22.7094,22.5363,22.6628,57900.0
2009-01-29 15:05:00,34.03,34.04,33.89,33.92,74600.0,22.6628,22.6695,22.5696,22.5896,74600.0
2009-01-29 15:10:00,33.92,33.94,33.8,33.92,54100.0,22.5896,22.6029,22.5096,22.5896,54100.0
2009-01-29 15:15:00,33.91,33.95,33.81,33.91,49300.0,22.5829,22.6095,22.5163,22.5829,49300.0
2009-01-29 15:20:00,33.93,33.94,33.76,33.85,68200.0,22.5962,22.6029,22.483,22.5429,68200.0
2009-01-29 15:25:00,33.85,33.99,33.83,33.97,89200.0,22.5429,22.6362,22.5296,22.6228,89200.0
2009-01-29 15:30:00,33.95,33.95,33.67,33.69,140300.0,22.6095,22.6095,22.4231,22.4364,140300.0
2009-01-29 15:35:00,33.69,33.82,33.64,33.79,211400.0,22.4364,22.523,22.4031,22.503,211400.0
2009-01-29 15:40:00,33.81,33.94,33.75,33.76,69100.0,22.5163,22.6029,22.4763,22.483,69100.0
2009-01-29 15:45:00,33.76,33.87,33.75,33.8,159500.0,22.483,22.5563,22.4763,22.5096,159500.0
2009-01-29 15:50:00,33.8,33.85,33.7,33.79,182900.0,22.5096,22.5429,22.443,22.503,182900.0
2009-01-29 15:55:00,33.78,34.01,33.75,33.8,193400.0,22.4963,22.6495,22.4763,22.5096,193400.0
2009-01-30 09:30:00,33.64,33.87,33.6,33.8,59400.0,22.4031,22.5563,22.3764,22.5096,59400.0
2009-01-30 09:35:00,33.79,34.1,33.79,33.91,39900.0,22.503,22.7094,22.503,22.5829,39900.0
2009-01-30 09:40:00,33.9,33.9,33.65,33.7,44800.0,22.5762,22.5762,22.4097,22.443,44800.0
2009-01-30 09:45:00,33.71,33.88,33.71,33.82,46400.0,22.4497,22.5629,22.4497,22.523,46400.0
2009-01-30 09:50:00,33.82,33.86,33.7,33.71,31300.0,22.523,22.5496,22.443,22.4497,31300.0
2009-01-30 09:55:00,33.71,33.73,33.48,33.51,42800.0,22.4497,22.463,22.2965,22.3165,42800.0
2009-01-30 10:00:00,33.51,33.55,33.28,33.35,78800.0,22.3165,22.3431,22.1633,22.21,78800.0
2009-01-30 10:05:00,33.35,33.47,33.35,33.42,25400.0,22.21,22.2899,22.21,22.2566,25400.0
2009-01-30 10:10:00,33.41,33.43,33.34,33.4,40600.0,22.2499,22.2632,22.2033,22.2432,40600.0
2009-01-30 10:15:00,33.41,33.43,33.35,33.36,17700.0,22.2499,22.2632,22.21,22.2166,17700.0
2009-01-30 10:20:00,33.37,33.5,33.36,33.41,21100.0,22.2233,22.3098,22.2166,22.2499,21100.0
2009-01-30 10:25:00,33.41,33.41,33.19,33.19,62700.0,22.2499,22.2499,22.1034,22.1034,62700.0
2009-01-30 10:30:00,33.21,33.26,33.13,33.21,28100.0,22.1167,22.15,22.0634,22.1167,28100.0
2009-01-30 10:35:00,33.21,33.28,33.17,33.22,21200.0,22.1167,22.1633,22.0901,22.1234,21200.0
2009-01-30 10:40:00,33.24,33.25,33.19,33.21,15300.0,22.1367,22.1434,22.1034,22.1167,15300.0
2009-01-30 10:45:00,33.2,33.24,33.16,33.22,38000.0,22.1101,22.1367,22.0834,22.1234,38000.0
2009-01-30 10:50:00,33.22,33.23,33.12,33.22,21900.0,22.1234,22.13,22.0568,22.1234,21900.0
2009-01-30 10:55:00,33.21,33.25,33.15,33.17,16100.0,22.1167,22.1434,22.0768,22.0901,16100.0
2009-01-30 11:00:00,33.16,33.33,33.16,33.33,21600.0,22.0834,22.1966,22.0834,22.1966,21600.0
2009-01-30 11:05:00,33.32,33.33,33.22,33.22,22300.0,22.19,22.1966,22.1234,22.1234,22300.0
2009-01-30 11:10:00,33.23,33.24,33.07,33.13,30800.0,22.13,22.1367,22.0235,22.0634,30800.0
2009-01-30 11:15:00,33.12,33.12,32.97,32.99,33900.0,22.0568,22.0568,21.9569,21.9702,33900.0
2009-01-30 11:20:00,32.99,33.02,32.94,33.0,14200.0,21.9702,21.9902,21.9369,21.9769,14200.0
2009-01-30 11:25:00,32.97,32.98,32.83,32.93,34000.0,21.9569,21.9635,21.8636,21.9302,34000.0
2009-01-30 11:30:00,32.96,32.97,32.85,32.9,17700.0,21.9502,21.9569,21.877,21.9103,17700.0
2009-01-30 11:35:00,32.9,32.92,32.77,32.79,35900.0,21.9103,21.9236,21.8237,21.837,35900.0
2009-01-30 11:40:00,32.8,32.82,32.76,32.79,31600.0,21.8437,21.857,21.817,21.837,31600.0
2009-01-30 11:45:00,32.79,32.89,32.75,32.87,32100.0,21.837,21.9036,21.8104,21.8903,32100.0
2009-01-30 11:50:00,32.87,32.88,32.81,32.82,24100.0,21.8903,21.8969,21.8503,21.857,24100.0
2009-01-30 11:55:00,32.84,32.86,32.8,32.8,22300.0,21.8703,21.8836,21.8437,21.8437,22300.0
2009-01-30 12:00:00,32.82,32.84,32.71,32.71,20200.0,21.857,21.8703,21.7837,21.7837,20200.0
2009-01-30 12:05:00,32.72,32.82,32.7,32.82,21400.0,21.7904,21.857,21.7771,21.857,21400.0
2009-01-30 12:10:00,32.83,33.06,32.83,33.03,36500.0,21.8636,22.0168,21.8636,21.9968,36500.0
2009-01-30 12:15:00,33.02,33.07,33.0,33.05,19400.0,21.9902,22.0235,21.9769,22.0102,19400.0
2009-01-30 12:20:00,33.05,33.07,33.04,33.04,9500.0,22.0102,22.0235,22.0035,22.0035,9500.0
2009-01-30 12:25:00,33.05,33.16,33.03,33.15,53200.0,22.0102,22.0834,21.9968,22.0768,53200.0
2009-01-30 12:30:00,33.15,33.15,33.05,33.08,25000.0,22.0768,22.0768,22.0102,22.0301,25000.0
2009-01-30 12:35:00,33.08,33.16,33.08,33.15,16500.0,22.0301,22.0834,22.0301,22.0768,16500.0
2009-01-30 12:40:00,33.14,33.14,33.07,33.1,19000.0,22.0701,22.0701,22.0235,22.0435,19000.0
2009-01-30 12:45:00,33.1,33.1,33.02,33.06,53600.0,22.0435,22.0435,21.9902,22.0168,53600.0
2009-01-30 12:50:00,33.07,33.08,32.96,32.96,38300.0,22.0235,22.0301,21.9502,21.9502,38300.0
2009-01-30 12:55:00,32.96,33.02,32.94,32.99,28300.0,21.9502,21.9902,21.9369,21.9702,28300.0
2009-01-30 13:00:00,32.99,33.07,32.95,33.06,19600.0,21.9702,22.0235,21.9436,22.0168,19600.0
2009-01-30 13:05:00,33.07,33.23,33.07,33.22,26700.0,22.0235,22.13,22.0235,22.1234,26700.0
2009-01-30 13:10:00,33.23,33.23,33.11,33.14,13600.0,22.13,22.13,22.0501,22.0701,13600.0
2009-01-30 13:15:00,33.15,33.15,32.99,33.03,15600.0,22.0768,22.0768,21.9702,21.9968,15600.0
2009-01-30 13:20:00,33.04,33.08,33.02,33.02,14500.0,22.0035,22.0301,21.9902,21.9902,14500.0
2009-01-30 13:25:00,33.03,33.03,32.78,32.86,42100.0,21.9968,21.9968,21.8304,21.8836,42100.0
2009-01-30 13:30:00,32.86,32.91,32.71,32.9,59000.0,21.8836,21.9169,21.7837,21.9103,59000.0
2009-01-30 13:35:00,32.91,32.94,32.83,32.86,49400.0,21.9169,21.9369,21.8636,21.8836,49400.0
2009-01-30 13:40:00,32.86,32.9,32.77,32.85,49400.0,21.8836,21.9103,21.8237,21.877,49400.0
2009-01-30 13:45:00,32.85,32.86,32.74,32.82,87600.0,21.877,21.8836,21.8037,21.857,87600.0
2009-01-30 13:50:00,32.83,32.9,32.81,32.84,37900.0,21.8636,21.9103,21.8503,21.8703,37900.0
2009-01-30 13:55:00,32.83,33.0,32.81,32.96,44700.0,21.8636,21.9769,21.8503,21.9502,44700.0
2009-01-30 14:00:00,32.95,33.07,32.95,33.0,62100.0,21.9436,22.0235,21.9436,21.9769,62100.0
2009-01-30 14:05:00,32.99,33.04,32.86,32.89,102800.0,21.9702,22.0035,21.8836,21.9036,102800.0
2009-01-30 14:10:00,32.89,32.92,32.81,32.82,51100.0,21.9036,21.9236,21.8503,21.857,51100.0
2009-01-30 14:15:00,32.82,32.86,32.76,32.82,51700.0,21.857,21.8836,21.817,21.857,51700.0
2009-01-30 14:20:00,32.82,32.83,32.74,32.74,46300.0,21.857,21.8636,21.8037,21.8037,46300.0
2009-01-30 14:25:00,32.76,33.0,32.74,32.98,56400.0,21.817,21.9769,21.8037,21.9635,56400.0
2009-01-30 14:30:00,32.97,33.07,32.89,32.94,61800.0,21.9569,22.0235,21.9036,21.9369,61800.0
2009-01-30 14:35:00,32.95,32.96,32.86,32.86,37900.0,21.9436,21.9502,21.8836,21.8836,37900.0
2009-01-30 14:40:00,32.86,32.86,32.77,32.77,62200.0,21.8836,21.8836,21.8237,21.8237,62200.0
2009-01-30 14:45:00,32.76,32.78,32.72,32.73,43400.0,21.817,21.8304,21.7904,21.7971,43400.0
2009-01-30 14:50:00,32.73,32.75,32.63,32.63,53400.0,21.7971,21.8104,21.7305,21.7305,53400.0
2009-01-30 14:55:00,32.62,32.82,32.62,32.79,44600.0,21.7238,21.857,21.7238,21.837,44600.0
2009-01-30 15:00:00,32.8,32.94,32.79,32.79,88000.0,21.8437,21.9369,21.837,21.837,88000.0
2009-01-30 15:05:00,32.79,32.82,32.72,32.73,50900.0,21.837,21.857,21.7904,21.7971,50900.0
2009-01-30 15:10:00,32.73,32.87,32.69,32.8,110200.0,21.7971,21.8903,21.7704,21.8437,110200.0
2009-01-30 15:15:00,32.8,32.83,32.62,32.63,81100.0,21.8437,21.8636,21.7238,21.7305,81100.0
2009-01-30 15:20:00,32.63,32.65,32.53,32.59,94300.0,21.7305,21.7438,21.6639,21.7038,94300.0
2009-01-30 15:25:00,32.59,32.7,32.52,32.54,95900.0,21.7038,21.7771,21.6572,21.6705,95900.0
2009-01-30 15:30:00,32.54,32.58,32.47,32.56,106700.0,21.6705,21.6972,21.6239,21.6838,106700.0
2009-01-30 15:35:00,32.55,32.64,32.53,32.56,112700.0,21.6772,21.7371,21.6639,21.6838,112700.0
2009-01-30 15:40:00,32.57,32.76,32.52,32.64,155200.0,21.6905,21.817,21.6572,21.7371,155200.0
2009-01-30 15:45:00,32.64,32.77,32.57,32.66,188300.0,21.7371,21.8237,21.6905,21.7504,188300.0
2009-01-30 15:50:00,32.66,32.78,32.62,32.67,199000.0,21.7504,21.8304,21.7238,21.7571,199000.0
2009-01-30 15:55:00,32.67,32.71,32.6,32.68,287600.0,21.7571,21.7837,21.7105,21.7638,287600.0
2009-02-02 09:30:00,32.16,32.5,32.0,32.08,95400.0,21.4175,21.6439,21.3109,21.3642,95400.0
2009-02-02 09:35:00,32.06,32.21,32.02,32.12,56000.0,21.3509,21.4508,21.3242,21.3908,56000.0
2009-02-02 09:40:00,32.13,32.13,31.88,31.92,84800.0,21.3975,21.3975,21.231,21.2576,84800.0
2009-02-02 09:45:00,31.92,31.92,31.79,31.89,100500.0,21.2576,21.2576,21.171,21.2376,100500.0
2009-02-02 09:50:00,31.89,31.91,31.85,31.85,56200.0,21.2376,21.251,21.211,21.211,56200.0
2009-02-02 09:55:00,31.86,31.96,31.82,31.95,69700.0,21.2177,21.2843,21.191,21.2776,69700.0
2009-02-02 10:00:00,31.96,32.22,31.96,32.19,109400.0,21.2843,21.4574,21.2843,21.4374,109400.0
2009-02-02 10:05:00,32.18,32.38,32.16,32.38,68500.0,21.4308,21.564,21.4175,21.564,68500.0
2009-02-02 10:10:00,32.38,32.42,32.36,32.42,39000.0,21.564,21.5906,21.5506,21.5906,39000.0
2009-02-02 10:15:00,32.41,32.47,32.39,32.42,48300.0,21.5839,21.6239,21.5706,21.5906,48300.0
2009-02-02 10:20:00,32.43,32.56,32.42,32.51,43200.0,21.5973,21.6838,21.5906,21.6505,43200.0
2009-02-02 10:25:00,32.5,32.51,32.46,32.48,26700.0,21.6439,21.6505,21.6172,21.6306,26700.0
2009-02-02 10:30:00,32.48,32.5,32.28,32.28,52800.0,21.6306,21.6439,21.4974,21.4974,52800.0
2009-02-02 10:35:00,32.29,32.43,32.28,32.35,45200.0,21.504,21.5973,21.4974,21.544,45200.0
2009-02-02 10:40:00,32.35,32.36,32.24,32.24,28300.0,21.544,21.5506,21.4707,21.4707,28300.0
2009-02-02 10:45:00,32.26,32.3,32.24,32.28,25900.0,21.484,21.5107,21.4707,21.4974,25900.0
2009-02-02 10:50:00,32.28,32.34,32.27,32.28,22800.0,21.4974,21.5373,21.4907,21.4974,22800.0
2009-02-02 10:55:00,32.29,32.35,32.29,32.32,18400.0,21.504,21.544,21.504,21.524,18400.0
2009-02-02 11:00:00,32.32,32.34,32.28,32.28,20400.0,21.524,21.5373,21.4974,21.4974,20400.0
2009-02-02 11:05:00,32.28,32.32,32.28,32.29,25300.0,21.4974,21.524,21.4974,21.504,25300.0
2009-02-02 11:10:00,32.31,32.32,32.25,32.25,19400.0,21.5173,21.524,21.4774,21.4774,19400.0
2009-02-02 11:15:00,32.25,32.28,32.23,32.26,32100.0,21.4774,21.4974,21.4641,21.484,32100.0
2009-02-02 11:20:00,32.25,32.29,32.24,32.28,57100.0,21.4774,21.504,21.4707,21.4974,57100.0
2009-02-02 11:25:00,32.28,32.32,32.26,32.3,25800.0,21.4974,21.524,21.484,21.5107,25800.0
2009-02-02 11:30:00,32.3,32.43,32.28,32.43,91700.0,21.5107,21.5973,21.4974,21.5973,91700.0
2009-02-02 11:35:00,32.42,32.45,32.37,32.39,37100.0,21.5906,21.6106,21.5573,21.5706,37100.0
2009-02-02 11:40:00,32.4,32.42,32.36,32.42,51500.0,21.5773,21.5906,21.5506,21.5906,51500.0
2009-02-02 11:45:00,32.42,32.54,32.42,32.51,29600.0,21.5906,21.6705,21.5906,21.6505,29600.0
2009-02-02 11:50:00,32.51,32.56,32.48,32.52,27900.0,21.6505,21.6838,21.6306,21.6572,27900.0
2009-02-02 11:55:00,32.53,32.54,32.46,32.49,21100.0,21.6639,21.6705,21.6172,21.6372,21100.0
2009-02-02 12:00:00,32.5,32.66,32.5,32.57,34400.0,21.6439,21.7504,21.6439,21.6905,34400.0
2009-02-02 12:05:00,32.56,32.58,32.5,32.55,19600.0,21.6838,21.6972,21.6439,21.6772,19600.0
2009-02-02 12:10:00,32.53,32.56,32.5,32.53,16000.0,21.6639,21.6838,21.6439,21.6639,16000.0
2009-02-02 12:15:00,32.54,32.58,32.51,32.56,13200.0,21.6705,21.6972,21.6505,21.6838,13200.0
2009-02-02 12:20:00,32.55,32.56,32.51,32.52,22000.0,21.6772,21.6838,21.6505,21.6572,22000.0
2009-02-02 12:25:00,32.53,32.57,32.53,32.56,25600.0,21.6639,21.6905,21.6639,21.6838,25600.0
2009-02-02 12:30:00,32.56,32.72,32.56,32.69,34700.0,21.6838,21.7904,21.6838,21.7704,34700.0
2009-02-02 12:35:00,32.69,32.79,32.69,32.79,22600.0,21.7704,21.837,21.7704,21.837,22600.0
2009-02-02 12:40:00,32.81,32.83,32.75,32.8,23300.0,21.8503,21.8636,21.8104,21.8437,23300.0
2009-02-02 12:45:00,32.8,32.88,32.78,32.79,30100.0,21.8437,21.8969,21.8304,21.837,30100.0
2009-02-02 12:50:00,32.79,32.8,32.73,32.74,21000.0,21.837,21.8437,21.7971,21.8037,21000.0
2009-02-02 12:55:00,32.73,32.78,32.68,32.69,50300.0,21.7971,21.8304,21.7638,21.7704,50300.0
2009-02-02 13:00:00,32.68,32.7,32.63,32.64,29200.0,21.7638,21.7771,21.7305,21.7371,29200.0
2009-02-02 13:05:00,32.64,32.66,32.61,32.62,24000.0,21.7371,21.7504,21.7171,21.7238,24000.0
2009-02-02 13:10:00,32.63,32.64,32.57,32.58,25400.0,21.7305,21.7371,21.6905,21.6972,25400.0
2009-02-02 13:15:00,32.57,32.57,32.48,32.5,28600.0,21.6905,21.6905,21.6306,21.6439,28600.0
2009-02-02 13:20:00,32.51,32.54,32.42,32.44,26900.0,21.6505,21.6705,21.5906,21.6039,26900.0
2009-02-02 13:25:00,32.45,32.48,32.43,32.46,19700.0,21.6106,21.6306,21.5973,21.6172,19700.0
2009-02-02 13:30:00,32.46,32.48,32.43,32.46,23800.0,21.6172,21.6306,21.5973,21.6172,23800.0
2009-02-02 13:35:00,32.46,32.51,32.45,32.46,24700.0,21.6172,21.6505,21.6106,21.6172,24700.0
2009-02-02 13:40:00,32.46,32.48,32.43,32.43,18900.0,21.6172,21.6306,21.5973,21.5973,18900.0
2009-02-02 13:45:00,32.45,32.49,32.42,32.43,28600.0,21.6106,21.6372,21.5906,21.5973,28600.0
2009-02-02 13:50:00,32.43,32.44,32.29,32.29,25900.0,21.5973,21.6039,21.504,21.504,25900.0
2009-02-02 13:55:00,32.29,32.31,32.17,32.21,29700.0,21.504,21.5173,21.4241,21.4508,29700.0
2009-02-02 14:00:00,32.2,32.22,32.16,32.19,28300.0,21.4441,21.4574,21.4175,21.4374,28300.0
2009-02-02 14:05:00,32.19,32.28,32.19,32.26,33700.0,21.4374,21.4974,21.4374,21.484,33700.0
2009-02-02 14:10:00,32.25,32.28,32.21,32.23,29600.0,21.4774,21.4974,21.4508,21.4641,29600.0
2009-02-02 14:15:00,32.23,32.27,32.22,32.25,22700.0,21.4641,21.4907,21.4574,21.4774,22700.0
2009-02-02 14:20:00,32.25,32.25,32.16,32.18,25700.0,21.4774,21.4774,21.4175,21.4308,25700.0
2009-02-02 14:25:00,32.19,32.28,32.18,32.27,31700.0,21.4374,21.4974,21.4308,21.4907,31700.0
2009-02-02 14:30:00,32.27,32.28,32.19,32.21,21900.0,21.4907,21.4974,21.4374,21.4508,21900.0
2009-02-02 14:35:00,32.2,32.24,32.16,32.19,31300.0,21.4441,21.4707,21.4175,21.4374,31300.0
2009-02-02 14:40:00,32.18,32.3,32.17,32.29,33400.0,21.4308,21.5107,21.4241,21.504,33400.0
2009-02-02 14:45:00,32.29,32.29,32.15,32.19,42200.0,21.504,21.504,21.4108,21.4374,42200.0
2009-02-02 14:50:00,32.18,32.2,32.15,32.19,47700.0,21.4308,21.4441,21.4108,21.4374,47700.0
2009-02-02 14:55:00,32.19,32.2,32.08,32.1,49700.0,21.4374,21.4441,21.3642,21.3775,49700.0
2009-02-02 15:00:00,32.1,32.28,32.09,32.28,51100.0,21.3775,21.4974,21.3708,21.4974,51100.0
2009-02-02 15:05:00,32.29,32.35,32.25,32.35,42200.0,21.504,21.544,21.4774,21.544,42200.0
2009-02-02 15:10:00,32.34,32.4,32.29,32.35,49200.0,21.5373,21.5773,21.504,21.544,49200.0
2009-02-02 15:15:00,32.34,32.36,32.29,32.31,61700.0,21.5373,21.5506,21.504,21.5173,61700.0
2009-02-02 15:20:00,32.32,32.36,32.26,32.27,78800.0,21.524,21.5506,21.484,21.4907,78800.0
2009-02-02 15:25:00,32.28,32.42,32.27,32.42,64400.0,21.4974,21.5906,21.4907,21.5906,64400.0
2009-02-02 15:30:00,32.43,32.6,32.43,32.54,99600.0,21.5973,21.7105,21.5973,21.6705,99600.0
2009-02-02 15:35:00,32.54,32.6,32.46,32.49,93800.0,21.6705,21.7105,21.6172,21.6372,93800.0
2009-02-02 15:40:00,32.49,32.64,32.49,32.49,90200.0,21.6372,21.7371,21.6372,21.6372,90200.0
2009-02-02 15:45:00,32.49,32.56,32.43,32.47,104200.0,21.6372,21.6838,21.5973,21.6239,104200.0
2009-02-02 15:50:00,32.48,32.55,32.47,32.51,148700.0,21.6306,21.6772,21.6239,21.6505,148700.0
2009-02-02 15:55:00,32.51,32.52,32.44,32.45,115800.0,21.6505,21.6572,21.6039,21.6106,115800.0
2009-02-03 09:30:00,33.3,33.66,33.3,33.46,125500.0,22.1767,22.4164,22.1767,22.2832,125500.0
2009-02-03 09:35:00,33.46,33.53,33.35,33.4,53000.0,22.2832,22.3298,22.21,22.2432,53000.0
2009-02-03 09:40:00,33.39,33.42,33.13,33.21,62500.0,22.2366,22.2566,22.0634,22.1167,62500.0
2009-02-03 09:45:00,33.22,33.22,32.88,32.91,87600.0,22.1234,22.1234,21.8969,21.9169,87600.0
2009-02-03 09:50:00,32.92,32.93,32.75,32.78,77400.0,21.9236,21.9302,21.8104,21.8304,77400.0
2009-02-03 09:55:00,32.77,32.89,32.69,32.73,76800.0,21.8237,21.9036,21.7704,21.7971,76800.0
2009-02-03 10:00:00,32.72,32.9,32.71,32.77,69100.0,21.7904,21.9103,21.7837,21.8237,69100.0
2009-02-03 10:05:00,32.77,32.93,32.77,32.87,73700.0,21.8237,21.9302,21.8237,21.8903,73700.0
2009-02-03 10:10:00,32.87,32.87,32.76,32.84,67500.0,21.8903,21.8903,21.817,21.8703,67500.0
2009-02-03 10:15:00,32.84,32.99,32.8,32.8,122800.0,21.8703,21.9702,21.8437,21.8437,122800.0
2009-02-03 10:20:00,32.8,32.85,32.77,32.79,51700.0,21.8437,21.877,21.8237,21.837,51700.0
2009-02-03 10:25:00,32.77,32.84,32.72,32.82,51500.0,21.8237,21.8703,21.7904,21.857,51500.0
2009-02-03 10:30:00,32.83,32.85,32.75,32.85,69300.0,21.8636,21.877,21.8104,21.877,69300.0
2009-02-03 10:35:00,32.85,32.95,32.83,32.91,76300.0,21.877,21.9436,21.8636,21.9169,76300.0
2009-02-03 10:40:00,32.91,32.97,32.9,32.96,40900.0,21.9169,21.9569,21.9103,21.9502,40900.0
2009-02-03 10:45:00,32.96,33.02,32.94,32.98,66300.0,21.9502,21.9902,21.9369,21.9635,66300.0
2009-02-03 10:50:00,32.99,33.02,32.78,32.8,111100.0,21.9702,21.9902,21.8304,21.8437,111100.0
2009-02-03 10:55:00,32.81,32.9,32.73,32.9,83400.0,21.8503,21.9103,21.7971,21.9103,83400.0
2009-02-03 11:00:00,32.91,33.0,32.9,32.99,30000.0,21.9169,21.9769,21.9103,21.9702,30000.0
2009-02-03 11:05:00,32.98,33.1,32.98,33.02,46700.0,21.9635,22.0435,21.9635,21.9902,46700.0
2009-02-03 11:10:00,33.02,33.08,32.99,33.07,36900.0,21.9902,22.0301,21.9702,22.0235,36900.0
2009-02-03 11:15:00,33.07,33.19,33.05,33.19,67300.0,22.0235,22.1034,22.0102,22.1034,67300.0
2009-02-03 11:20:00,33.19,33.3,33.15,33.3,54400.0,22.1034,22.1767,22.0768,22.1767,54400.0
2009-02-03 11:25:00,33.29,33.3,33.19,33.22,63300.0,22.17,22.1767,22.1034,22.1234,63300.0
2009-02-03 11:30:00,33.22,33.28,33.18,33.25,61400.0,22.1234,22.1633,22.0967,22.1434,61400.0
2009-02-03 11:35:00,33.26,33.26,33.13,33.15,33300.0,22.15,22.15,22.0634,22.0768,33300.0
2009-02-03 11:40:00,33.14,33.26,33.1,33.26,67100.0,22.0701,22.15,22.0435,22.15,67100.0
2009-02-03 11:45:00,33.26,33.27,33.2,33.21,61700.0,22.15,22.1567,22.1101,22.1167,61700.0
2009-02-03 11:50:00,33.21,33.22,33.1,33.21,49600.0,22.1167,22.1234,22.0435,22.1167,49600.0
2009-02-03 11:55:00,33.21,33.22,33.09,33.14,29800.0,22.1167,22.1234,22.0368,22.0701,29800.0
2009-02-03 12:00:00,33.15,33.23,33.15,33.21,34900.0,22.0768,22.13,22.0768,22.1167,34900.0
2009-02-03 12:05:00,33.19,33.24,33.19,33.21,43300.0,22.1034,22.1367,22.1034,22.1167,43300.0
2009-02-03 12:10:00,33.22,33.3,33.17,33.3,46200.0,22.1234,22.1767,22.0901,22.1767,46200.0
2009-02-03 12:15:00,33.31,33.41,33.3,33.35,61700.0,22.1833,22.2499,22.1767,22.21,61700.0
2009-02-03 12:20:00,33.33,33.39,33.33,33.37,42900.0,22.1966,22.2366,22.1966,22.2233,42900.0
2009-02-03 12:25:00,33.38,33.47,33.37,33.41,54400.0,22.2299,22.2899,22.2233,22.2499,54400.0
2009-02-03 12:30:00,33.43,33.55,33.43,33.55,39800.0,22.2632,22.3431,22.2632,22.3431,39800.0
2009-02-03 12:35:00,33.54,33.62,33.53,33.61,59700.0,22.3365,22.3898,22.3298,22.3831,59700.0
2009-02-03 12:40:00,33.61,33.7,33.57,33.67,62900.0,22.3831,22.443,22.3565,22.4231,62900.0
2009-02-03 12:45:00,33.66,33.71,33.61,33.63,71800.0,22.4164,22.4497,22.3831,22.3964,71800.0
2009-02-03 12:50:00,33.63,33.71,33.63,33.7,63900.0,22.3964,22.4497,22.3964,22.443,63900.0
2009-02-03 12:55:00,33.71,33.71,33.6,33.6,59300.0,22.4497,22.4497,22.3764,22.3764,59300.0
2009-02-03 13:00:00,33.6,33.6,33.54,33.57,67400.0,22.3764,22.3764,22.3365,22.3565,67400.0
2009-02-03 13:05:00,33.57,33.64,33.56,33.62,28300.0,22.3565,22.4031,22.3498,22.3898,28300.0
2009-02-03 13:10:00,33.62,33.66,33.6,33.65,19200.0,22.3898,22.4164,22.3764,22.4097,19200.0
2009-02-03 13:15:00,33.66,33.71,33.65,33.68,22800.0,22.4164,22.4497,22.4097,22.4297,22800.0
2009-02-03 13:20:00,33.67,33.68,33.65,33.67,15800.0,22.4231,22.4297,22.4097,22.4231,15800.0
2009-02-03 13:25:00,33.68,33.69,33.61,33.65,25300.0,22.4297,22.4364,22.3831,22.4097,25300.0
2009-02-03 13:30:00,33.65,33.68,33.61,33.67,29800.0,22.4097,22.4297,22.3831,22.4231,29800.0
2009-02-03 13:35:00,33.67,33.72,33.65,33.68,54500.0,22.4231,22.4564,22.4097,22.4297,54500.0
2009-02-03 13:40:00,33.69,33.71,33.65,33.68,35900.0,22.4364,22.4497,22.4097,22.4297,35900.0
2009-02-03 13:45:00,33.68,33.7,33.59,33.63,41100.0,22.4297,22.443,22.3698,22.3964,41100.0
2009-02-03 13:50:00,33.63,33.65,33.57,33.64,40100.0,22.3964,22.4097,22.3565,22.4031,40100.0
2009-02-03 13:55:00,33.64,33.74,33.63,33.71,46400.0,22.4031,22.4697,22.3964,22.4497,46400.0
2009-02-03 14:00:00,33.71,33.75,33.68,33.69,49000.0,22.4497,22.4763,22.4297,22.4364,49000.0
2009-02-03 14:05:00,33.68,33.88,33.66,33.88,51000.0,22.4297,22.5629,22.4164,22.5629,51000.0
2009-02-03 14:10:00,33.88,34.02,33.88,33.99,61200.0,22.5629,22.6561,22.5629,22.6362,61200.0
2009-02-03 14:15:00,33.99,34.06,33.94,33.96,50400.0,22.6362,22.6828,22.6029,22.6162,50400.0
2009-02-03 14:20:00,33.96,34.03,33.95,34.02,47000.0,22.6162,22.6628,22.6095,22.6561,47000.0
2009-02-03 14:25:00,34.02,34.07,33.93,33.93,51100.0,22.6561,22.6894,22.5962,22.5962,51100.0
2009-02-03 14:30:00,33.94,34.0,33.93,34.0,40000.0,22.6029,22.6428,22.5962,22.6428,40000.0
2009-02-03 14:35:00,34.0,34.08,33.99,34.04,60600.0,22.6428,22.6961,22.6362,22.6695,60600.0
2009-02-03 14:40:00,34.04,34.09,34.01,34.02,34500.0,22.6695,22.7028,22.6495,22.6561,34500.0
2009-02-03 14:45:00,34.02,34.05,34.0,34.01,35700.0,22.6561,22.6761,22.6428,22.6495,35700.0
2009-02-03 14:50:00,34.01,34.04,33.93,33.93,31400.0,22.6495,22.6695,22.5962,22.5962,31400.0
2009-02-03 14:55:00,33.93,33.93,33.81,33.88,46600.0,22.5962,22.5962,22.5163,22.5629,46600.0
2009-02-03 15:00:00,33.89,33.95,33.88,33.91,69000.0,22.5696,22.6095,22.5629,22.5829,69000.0
2009-02-03 15:05:00,33.91,34.09,33.9,34.08,83600.0,22.5829,22.7028,22.5762,22.6961,83600.0
2009-02-03 15:10:00,34.08,34.14,34.02,34.06,76200.0,22.6961,22.7361,22.6561,22.6828,76200.0
2009-02-03 15:15:00,34.06,34.07,33.99,34.0,78100.0,22.6828,22.6894,22.6362,22.6428,78100.0
2009-02-03 15:20:00,34.0,34.16,33.99,34.13,58500.0,22.6428,22.7494,22.6362,22.7294,58500.0
2009-02-03 15:25:00,34.14,34.17,34.11,34.12,47400.0,22.7361,22.756,22.7161,22.7227,47400.0
2009-02-03 15:30:00,34.13,34.17,33.96,33.98,116100.0,22.7294,22.756,22.6162,22.6295,116100.0
2009-02-03 15:35:00,33.97,34.1,33.95,34.09,74800.0,22.6228,22.7094,22.6095,22.7028,74800.0
2009-02-03 15:40:00,34.1,34.12,33.96,34.0,102700.0,22.7094,22.7227,22.6162,22.6428,102700.0
2009-02-03 15:45:00,33.99,34.06,33.94,34.02,86600.0,22.6362,22.6828,22.6029,22.6561,86600.0
2009-02-03 15:50:00,34.02,34.07,34.0,34.05,120100.0,22.6561,22.6894,22.6428,22.6761,120100.0
2009-02-03 15:55:00,34.05,34.06,33.96,33.97,147900.0,22.6761,22.6828,22.6162,22.6228,147900.0
2009-02-04 09:30:00,34.11,34.23,34.11,34.17,34900.0,22.7161,22.796,22.7161,22.756,34900.0
2009-02-04 09:35:00,34.17,34.17,34.0,34.02,24200.0,22.756,22.756,22.6428,22.6561,24200.0
2009-02-04 09:40:00,34.03,34.3,34.02,34.3,56000.0,22.6628,22.8426,22.6561,22.8426,56000.0
2009-02-04 09:45:00,34.29,34.33,34.24,34.27,34800.0,22.836,22.8626,22.8027,22.8226,34800.0
2009-02-04 09:50:00,34.27,34.36,34.21,34.35,36300.0,22.8226,22.8826,22.7827,22.8759,36300.0
2009-02-04 09:55:00,34.37,34.37,34.26,34.32,31900.0,22.8892,22.8892,22.816,22.8559,31900.0
2009-02-04 10:00:00,34.33,34.47,34.33,34.4,44200.0,22.8626,22.9558,22.8626,22.9092,44200.0
2009-02-04 10:05:00,34.4,34.53,34.39,34.51,41600.0,22.9092,22.9958,22.9026,22.9825,41600.0
2009-02-04 10:10:00,34.49,34.64,34.49,34.6,39800.0,22.9692,23.069,22.9692,23.0424,39800.0
2009-02-04 10:15:00,34.61,34.84,34.61,34.83,90800.0,23.0491,23.2022,23.0491,23.1956,90800.0
2009-02-04 10:20:00,34.82,34.9,34.8,34.89,162600.0,23.1889,23.2422,23.1756,23.2355,162600.0
2009-02-04 10:25:00,34.88,35.0,34.86,35.0,65900.0,23.2289,23.3088,23.2156,23.3088,65900.0
2009-02-04 10:30:00,35.0,35.1,34.97,35.05,77200.0,23.3088,23.3754,23.2888,23.3421,77200.0
2009-02-04 10:35:00,35.04,35.19,35.03,35.16,109400.0,23.3354,23.4353,23.3288,23.4153,109400.0
2009-02-04 10:40:00,35.17,35.24,35.14,35.21,55900.0,23.422,23.4686,23.402,23.4486,55900.0
2009-02-04 10:45:00,35.22,35.25,35.08,35.1,39600.0,23.4553,23.4753,23.3621,23.3754,39600.0
2009-02-04 10:50:00,35.09,35.17,35.05,35.13,81100.0,23.3687,23.422,23.3421,23.3954,81100.0
2009-02-04 10:55:00,35.15,35.19,35.05,35.15,66300.0,23.4087,23.4353,23.3421,23.4087,66300.0
2009-02-04 11:00:00,35.16,35.25,35.11,35.22,108500.0,23.4153,23.4753,23.3821,23.4553,108500.0
2009-02-04 11:05:00,35.21,35.25,35.15,35.2,81500.0,23.4486,23.4753,23.4087,23.442,81500.0
2009-02-04 11:10:00,35.2,35.22,35.14,35.15,50100.0,23.442,23.4553,23.402,23.4087,50100.0
2009-02-04 11:15:00,35.15,35.15,35.06,35.08,125400.0,23.4087,23.4087,23.3488,23.3621,125400.0
2009-02-04 11:20:00,35.09,35.25,35.06,35.25,147200.0,23.3687,23.4753,23.3488,23.4753,147200.0
2009-02-04 11:25:00,35.27,35.37,35.22,35.25,77500.0,23.4886,23.5552,23.4553,23.4753,77500.0
2009-02-04 11:30:00,35.24,35.38,35.21,35.35,110100.0,23.4686,23.5619,23.4486,23.5419,110100.0
2009-02-04 11:35:00,35.36,35.37,35.28,35.34,76900.0,23.5485,23.5552,23.4953,23.5352,76900.0
2009-02-04 11:40:00,35.34,35.4,35.3,35.31,34900.0,23.5352,23.5752,23.5086,23.5152,34900.0
2009-02-04 11:45:00,35.31,35.34,35.19,35.19,86700.0,23.5152,23.5352,23.4353,23.4353,86700.0
2009-02-04 11:50:00,35.19,35.25,35.18,35.22,31200.0,23.4353,23.4753,23.4287,23.4553,31200.0
2009-02-04 11:55:00,35.24,35.35,35.23,35.29,51900.0,23.4686,23.5419,23.462,23.5019,51900.0
2009-02-04 12:00:00,35.29,35.29,35.23,35.24,31000.0,23.5019,23.5019,23.462,23.4686,31000.0
2009-02-04 12:05:00,35.24,35.26,35.21,35.24,26200.0,23.4686,23.4819,23.4486,23.4686,26200.0
2009-02-04 12:10:00,35.24,35.26,35.17,35.21,14400.0,23.4686,23.4819,23.422,23.4486,14400.0
2009-02-04 12:15:00,35.2,35.27,35.18,35.2,32500.0,23.442,23.4886,23.4287,23.442,32500.0
2009-02-04 12:20:00,35.2,35.22,35.18,35.19,56000.0,23.442,23.4553,23.4287,23.4353,56000.0
2009-02-04 12:25:00,35.19,35.26,35.19,35.22,25100.0,23.4353,23.4819,23.4353,23.4553,25100.0
2009-02-04 12:30:00,35.21,35.29,35.2,35.28,17700.0,23.4486,23.5019,23.442,23.4953,17700.0
2009-02-04 12:35:00,35.28,35.28,35.2,35.21,14400.0,23.4953,23.4953,23.442,23.4486,14400.0
2009-02-04 12:40:00,35.2,35.24,35.18,35.2,16700.0,23.442,23.4686,23.4287,23.442,16700.0
2009-02-04 12:45:00,35.19,35.22,35.15,35.19,39800.0,23.4353,23.4553,23.4087,23.4353,39800.0
2009-02-04 12:50:00,35.19,35.21,35.01,35.01,20900.0,23.4353,23.4486,23.3155,23.3155,20900.0
2009-02-04 12:55:00,35.01,35.05,34.98,35.04,15500.0,23.3155,23.3421,23.2955,23.3354,15500.0
2009-02-04 13:00:00,35.05,35.05,34.99,35.01,36900.0,23.3421,23.3421,23.3021,23.3155,36900.0
2009-02-04 13:05:00,35.01,35.06,35.01,35.03,25300.0,23.3155,23.3488,23.3155,23.3288,25300.0
2009-02-04 13:10:00,35.05,35.08,35.0,35.08,63100.0,23.3421,23.3621,23.3088,23.3621,63100.0
2009-02-04 13:15:00,35.07,35.13,35.07,35.1,18700.0,23.3554,23.3954,23.3554,23.3754,18700.0
2009-02-04 13:20:00,35.1,35.1,35.06,35.1,11800.0,23.3754,23.3754,23.3488,23.3754,11800.0
2009-02-04 13:25:00,35.1,35.21,35.09,35.19,39500.0,23.3754,23.4486,23.3687,23.4353,39500.0
2009-02-04 13:30:00,35.19,35.21,35.1,35.12,25400.0,23.4353,23.4486,23.3754,23.3887,25400.0
2009-02-04 13:35:00,35.12,35.13,34.99,35.02,78100.0,23.3887,23.3954,23.3021,23.3221,78100.0
2009-02-04 13:40:00,35.02,35.06,35.0,35.03,121000.0,23.3221,23.3488,23.3088,23.3288,121000.0
2009-02-04 13:45:00,35.02,35.02,34.92,34.96,133800.0,23.3221,23.3221,23.2555,23.2822,133800.0
2009-02-04 13:50:00,34.95,34.98,34.79,34.86,187300.0,23.2755,23.2955,23.1689,23.2156,187300.0
2009-02-04 13:55:00,34.86,35.0,34.83,34.99,61400.0,23.2156,23.3088,23.1956,23.3021,61400.0
2009-02-04 14:00:00,35.0,35.0,34.95,34.97,81700.0,23.3088,23.3088,23.2755,23.2888,81700.0
2009-02-04 14:05:00,34.97,34.97,34.82,34.82,117200.0,23.2888,23.2888,23.1889,23.1889,117200.0
2009-02-04 14:10:00,34.83,34.9,34.82,34.88,62700.0,23.1956,23.2422,23.1889,23.2289,62700.0
2009-02-04 14:15:00,34.87,34.89,34.76,34.76,50400.0,23.2222,23.2355,23.149,23.149,50400.0
2009-02-04 14:20:00,34.76,34.82,34.62,34.71,67600.0,23.149,23.1889,23.0557,23.1157,67600.0
2009-02-04 14:25:00,34.7,34.7,34.63,34.65,38800.0,23.109,23.109,23.0624,23.0757,38800.0
2009-02-04 14:30:00,34.65,34.69,34.65,34.65,45300.0,23.0757,23.1023,23.0757,23.0757,45300.0
2009-02-04 14:35:00,34.65,34.77,34.65,34.74,54900.0,23.0757,23.1556,23.0757,23.1356,54900.0
2009-02-04 14:40:00,34.75,34.79,34.72,34.74,32900.0,23.1423,23.1689,23.1223,23.1356,32900.0
2009-02-04 14:45:00,34.73,34.74,34.63,34.7,42500.0,23.129,23.1356,23.0624,23.109,42500.0
2009-02-04 14:50:00,34.71,34.71,34.58,34.62,46700.0,23.1157,23.1157,23.0291,23.0557,46700.0
2009-02-04 14:55:00,34.62,34.77,34.52,34.74,102300.0,23.0557,23.1556,22.9891,23.1356,102300.0
2009-02-04 15:00:00,34.73,34.73,34.6,34.73,65700.0,23.129,23.129,23.0424,23.129,65700.0
2009-02-04 15:05:00,34.73,34.88,34.73,34.86,99100.0,23.129,23.2289,23.129,23.2156,99100.0
2009-02-04 15:10:00,34.86,34.89,34.65,34.66,62300.0,23.2156,23.2355,23.0757,23.0824,62300.0
2009-02-04 15:15:00,34.67,34.76,34.67,34.72,54600.0,23.089,23.149,23.089,23.1223,54600.0
2009-02-04 15:20:00,34.72,34.72,34.54,34.6,63600.0,23.1223,23.1223,23.0024,23.0424,63600.0
2009-02-04 15:25:00,34.6,34.75,34.56,34.67,60500.0,23.0424,23.1423,23.0158,23.089,60500.0
2009-02-04 15:30:00,34.67,34.71,34.55,34.62,57000.0,23.089,23.1157,23.0091,23.0557,57000.0
2009-02-04 15:35:00,34.62,34.69,34.58,34.62,79300.0,23.0557,23.1023,23.0291,23.0557,79300.0
2009-02-04 15:40:00,34.62,34.72,34.61,34.63,63000.0,23.0557,23.1223,23.0491,23.0624,63000.0
2009-02-04 15:45:00,34.62,34.68,34.55,34.57,79000.0,23.0557,23.0957,23.0091,23.0224,79000.0
2009-02-04 15:50:00,34.57,34.61,34.48,34.58,170500.0,23.0224,23.0491,22.9625,23.0291,170500.0
2009-02-04 15:55:00,34.57,34.62,34.53,34.54,154100.0,23.0224,23.0557,22.9958,23.0024,154100.0
2009-02-05 09:30:00,34.4,34.42,34.29,34.29,53500.0,22.9092,22.9225,22.836,22.836,53500.0
2009-02-05 09:35:00,34.31,34.31,34.13,34.23,35200.0,22.8493,22.8493,22.7294,22.796,35200.0
2009-02-05 09:40:00,34.24,34.46,34.24,34.43,52400.0,22.8027,22.9492,22.8027,22.9292,52400.0
2009-02-05 09:45:00,34.43,34.45,34.25,34.27,35700.0,22.9292,22.9425,22.8093,22.8226,35700.0
2009-02-05 09:50:00,34.29,34.35,34.19,34.19,34600.0,22.836,22.8759,22.7694,22.7694,34600.0
2009-02-05 09:55:00,34.19,34.2,34.08,34.11,71900.0,22.7694,22.776,22.6961,22.7161,71900.0
2009-02-05 10:00:00,34.11,34.21,34.06,34.21,34200.0,22.7161,22.7827,22.6828,22.7827,34200.0
2009-02-05 10:05:00,34.21,34.23,34.14,34.2,24900.0,22.7827,22.796,22.7361,22.776,24900.0
2009-02-05 10:10:00,34.22,34.32,34.21,34.32,20500.0,22.7893,22.8559,22.7827,22.8559,20500.0
2009-02-05 10:15:00,34.32,34.46,34.3,34.42,31000.0,22.8559,22.9492,22.8426,22.9225,31000.0
2009-02-05 10:20:00,34.41,34.45,34.37,34.39,34900.0,22.9159,22.9425,22.8892,22.9026,34900.0
2009-02-05 10:25:00,34.4,34.48,34.35,34.38,35300.0,22.9092,22.9625,22.8759,22.8959,35300.0
2009-02-05 10:30:00,34.38,34.5,34.31,34.5,40500.0,22.8959,22.9758,22.8493,22.9758,40500.0
2009-02-05 10:35:00,34.52,34.75,34.51,34.7,75000.0,22.9891,23.1423,22.9825,23.109,75000.0
2009-02-05 10:40:00,34.7,34.83,34.69,34.83,52500.0,23.109,23.1956,23.1023,23.1956,52500.0
2009-02-05 10:45:00,34.83,34.89,34.81,34.83,28800.0,23.1956,23.2355,23.1823,23.1956,28800.0
2009-02-05 10:50:00,34.83,35.0,34.81,34.99,58200.0,23.1956,23.3088,23.1823,23.3021,58200.0
2009-02-05 10:55:00,34.98,35.15,34.97,35.12,101600.0,23.2955,23.4087,23.2888,23.3887,101600.0
2009-02-05 11:00:00,35.13,35.27,35.1,35.21,73300.0,23.3954,23.4886,23.3754,23.4486,73300.0
2009-02-05 11:05:00,35.19,35.26,35.14,35.22,79000.0,23.4353,23.4819,23.402,23.4553,79000.0
2009-02-05 11:10:00,35.21,35.31,35.19,35.3,73500.0,23.4486,23.5152,23.4353,23.5086,73500.0
2009-02-05 11:15:00,35.3,35.36,35.28,35.34,47600.0,23.5086,23.5485,23.4953,23.5352,47600.0
2009-02-05 11:20:00,35.34,35.43,35.33,35.41,49800.0,23.5352,23.5952,23.5286,23.5818,49800.0
2009-02-05 11:25:00,35.43,35.47,35.35,35.38,36500.0,23.5952,23.6218,23.5419,23.5619,36500.0
2009-02-05 11:30:00,35.36,35.48,35.36,35.43,39400.0,23.5485,23.6285,23.5485,23.5952,39400.0
2009-02-05 11:35:00,35.43,35.46,35.31,35.31,34500.0,23.5952,23.6151,23.5152,23.5152,34500.0
2009-02-05 11:40:00,35.3,35.37,35.27,35.35,21000.0,23.5086,23.5552,23.4886,23.5419,21000.0
2009-02-05 11:45:00,35.34,35.41,35.32,35.34,32500.0,23.5352,23.5818,23.5219,23.5352,32500.0
2009-02-05 11:50:00,35.33,35.39,35.3,35.33,65700.0,23.5286,23.5685,23.5086,23.5286,65700.0
2009-02-05 11:55:00,35.33,35.59,35.33,35.56,75100.0,23.5286,23.7017,23.5286,23.6817,75100.0
2009-02-05 12:00:00,35.56,35.74,35.56,35.68,70400.0,23.6817,23.8016,23.6817,23.7617,70400.0
2009-02-05 12:05:00,35.69,35.79,35.62,35.73,60700.0,23.7683,23.8349,23.7217,23.7949,60700.0
2009-02-05 12:10:00,35.74,35.84,35.69,35.7,32000.0,23.8016,23.8682,23.7683,23.775,32000.0
2009-02-05 12:15:00,35.7,35.72,35.65,35.66,46900.0,23.775,23.7883,23.7417,23.7483,46900.0
2009-02-05 12:20:00,35.66,35.76,35.65,35.74,82000.0,23.7483,23.8149,23.7417,23.8016,82000.0
2009-02-05 12:25:00,35.76,35.77,35.6,35.6,32200.0,23.8149,23.8216,23.7084,23.7084,32200.0
2009-02-05 12:30:00,35.59,35.63,35.54,35.56,25400.0,23.7017,23.7284,23.6684,23.6817,25400.0
2009-02-05 12:35:00,35.54,35.61,35.53,35.6,30500.0,23.6684,23.715,23.6618,23.7084,30500.0
2009-02-05 12:40:00,35.6,35.69,35.56,35.67,42900.0,23.7084,23.7683,23.6817,23.755,42900.0
2009-02-05 12:45:00,35.67,35.78,35.66,35.68,51400.0,23.755,23.8282,23.7483,23.7617,51400.0
2009-02-05 12:50:00,35.66,35.69,35.51,35.59,44600.0,23.7483,23.7683,23.6484,23.7017,44600.0
2009-02-05 12:55:00,35.6,35.77,35.6,35.73,63100.0,23.7084,23.8216,23.7084,23.7949,63100.0
2009-02-05 13:00:00,35.73,35.79,35.6,35.64,56500.0,23.7949,23.8349,23.7084,23.735,56500.0
2009-02-05 13:05:00,35.64,35.77,35.6,35.77,34400.0,23.735,23.8216,23.7084,23.8216,34400.0
2009-02-05 13:10:00,35.78,35.8,35.64,35.66,24100.0,23.8282,23.8416,23.735,23.7483,24100.0
2009-02-05 13:15:00,35.67,35.7,35.54,35.58,24000.0,23.755,23.775,23.6684,23.6951,24000.0
2009-02-05 13:20:00,35.6,35.62,35.45,35.46,13400.0,23.7084,23.7217,23.6085,23.6151,13400.0
2009-02-05 13:25:00,35.46,35.55,35.43,35.44,22300.0,23.6151,23.6751,23.5952,23.6018,22300.0
2009-02-05 13:30:00,35.45,35.58,35.43,35.52,27600.0,23.6085,23.6951,23.5952,23.6551,27600.0
2009-02-05 13:35:00,35.51,35.56,35.45,35.49,28500.0,23.6484,23.6817,23.6085,23.6351,28500.0
2009-02-05 13:40:00,35.49,35.63,35.42,35.59,31300.0,23.6351,23.7284,23.5885,23.7017,31300.0
2009-02-05 13:45:00,35.59,35.63,35.49,35.57,31900.0,23.7017,23.7284,23.6351,23.6884,31900.0
2009-02-05 13:50:00,35.56,35.56,35.47,35.52,14800.0,23.6817,23.6817,23.6218,23.6551,14800.0
2009-02-05 13:55:00,35.52,35.55,35.43,35.49,25200.0,23.6551,23.6751,23.5952,23.6351,25200.0
2009-02-05 14:00:00,35.49,35.73,35.48,35.68,53200.0,23.6351,23.7949,23.6285,23.7617,53200.0
2009-02-05 14:05:00,35.69,35.74,35.64,35.68,23900.0,23.7683,23.8016,23.735,23.7617,23900.0
2009-02-05 14:10:00,35.67,35.68,35.58,35.6,12500.0,23.755,23.7617,23.6951,23.7084,12500.0
2009-02-05 14:15:00,35.6,35.65,35.54,35.6,16200.0,23.7084,23.7417,23.6684,23.7084,16200.0
2009-02-05 14:20:00,35.6,35.76,35.6,35.7,26300.0,23.7084,23.8149,23.7084,23.775,26300.0
2009-02-05 14:25:00,35.7,35.8,35.64,35.79,32800.0,23.775,23.8416,23.735,23.8349,32800.0
2009-02-05 14:30:00,35.79,35.84,35.7,35.77,34600.0,23.8349,23.8682,23.775,23.8216,34600.0
2009-02-05 14:35:00,35.8,35.9,35.78,35.81,49000.0,23.8416,23.9082,23.8282,23.8482,49000.0
2009-02-05 14:40:00,35.81,35.87,35.76,35.84,27500.0,23.8482,23.8882,23.8149,23.8682,27500.0
2009-02-05 14:45:00,35.84,35.87,35.69,35.7,28600.0,23.8682,23.8882,23.7683,23.775,28600.0
2009-02-05 14:50:00,35.71,35.72,35.64,35.72,51900.0,23.7816,23.7883,23.735,23.7883,51900.0
2009-02-05 14:55:00,35.73,35.74,35.63,35.67,71000.0,23.7949,23.8016,23.7284,23.755,71000.0
2009-02-05 15:00:00,35.67,35.75,35.47,35.47,64700.0,23.755,23.8083,23.6218,23.6218,64700.0
2009-02-05 15:05:00,35.46,35.58,35.44,35.55,47400.0,23.6151,23.6951,23.6018,23.6751,47400.0
2009-02-05 15:10:00,35.55,35.64,35.54,35.61,39400.0,23.6751,23.735,23.6684,23.715,39400.0
2009-02-05 15:15:00,35.61,35.67,35.54,35.54,32600.0,23.715,23.755,23.6684,23.6684,32600.0
2009-02-05 15:20:00,35.54,35.7,35.53,35.66,71600.0,23.6684,23.775,23.6618,23.7483,71600.0
2009-02-05 15:25:00,35.66,35.82,35.66,35.81,84200.0,23.7483,23.8549,23.7483,23.8482,84200.0
2009-02-05 15:30:00,35.81,35.88,35.7,35.7,79000.0,23.8482,23.8948,23.775,23.775,79000.0
2009-02-05 15:35:00,35.7,35.76,35.61,35.65,71700.0,23.775,23.8149,23.715,23.7417,71700.0
2009-02-05 15:40:00,35.66,35.82,35.66,35.68,114400.0,23.7483,23.8549,23.7483,23.7617,114400.0
2009-02-05 15:45:00,35.68,35.69,35.49,35.52,151500.0,23.7617,23.7683,23.6351,23.6551,151500.0
2009-02-05 15:50:00,35.52,35.64,35.52,35.59,145200.0,23.6551,23.735,23.6551,23.7017,145200.0
2009-02-05 15:55:00,35.6,35.65,35.54,35.56,179100.0,23.7084,23.7417,23.6684,23.6817,179100.0
2009-02-06 09:30:00,35.69,35.99,35.38,35.95,41200.0,23.7683,23.9681,23.5619,23.9415,41200.0
2009-02-06 09:35:00,35.92,36.08,35.9,35.95,52300.0,23.9215,24.028,23.9082,23.9415,52300.0
2009-02-06 09:40:00,35.94,36.05,35.87,35.9,28700.0,23.9348,24.0081,23.8882,23.9082,28700.0
2009-02-06 09:45:00,35.93,36.04,35.92,35.94,40900.0,23.9281,24.0014,23.9215,23.9348,40900.0
2009-02-06 09:50:00,35.97,36.1,35.91,36.09,18300.0,23.9548,24.0414,23.9148,24.0347,18300.0
2009-02-06 09:55:00,36.1,36.28,36.02,36.18,37700.0,24.0414,24.1612,23.9881,24.0946,37700.0
2009-02-06 10:00:00,36.18,36.24,35.99,35.99,36300.0,24.0946,24.1346,23.9681,23.9681,36300.0
2009-02-06 10:05:00,36.01,36.07,35.94,35.97,26600.0,23.9814,24.0214,23.9348,23.9548,26600.0
2009-02-06 10:10:00,35.98,36.05,35.95,35.99,45700.0,23.9614,24.0081,23.9415,23.9681,45700.0
2009-02-06 10:15:00,36.01,36.03,35.87,35.89,38400.0,23.9814,23.9947,23.8882,23.9015,38400.0
2009-02-06 10:20:00,35.89,36.02,35.85,35.98,42600.0,23.9015,23.9881,23.8749,23.9614,42600.0
2009-02-06 10:25:00,35.98,36.07,35.97,36.05,21300.0,23.9614,24.0214,23.9548,24.0081,21300.0
2009-02-06 10:30:00,36.07,36.09,35.99,36.01,14000.0,24.0214,24.0347,23.9681,23.9814,14000.0
2009-02-06 10:35:00,36.01,36.03,35.98,36.0,17800.0,23.9814,23.9947,23.9614,23.9748,17800.0
2009-02-06 10:40:00,36.0,36.0,35.82,35.86,19600.0,23.9748,23.9748,23.8549,23.8815,19600.0
2009-02-06 10:45:00,35.86,36.0,35.86,35.97,18700.0,23.8815,23.9748,23.8815,23.9548,18700.0
2009-02-06 10:50:00,35.98,35.99,35.95,35.97,24000.0,23.9614,23.9681,23.9415,23.9548,24000.0
2009-02-06 10:55:00,35.97,36.01,35.89,35.89,26000.0,23.9548,23.9814,23.9015,23.9015,26000.0
2009-02-06 11:00:00,35.9,35.99,35.9,35.96,42600.0,23.9082,23.9681,23.9082,23.9481,42600.0
2009-02-06 11:05:00,35.96,36.04,35.91,35.99,80500.0,23.9481,24.0014,23.9148,23.9681,80500.0
2009-02-06 11:10:00,35.98,36.04,35.98,36.02,27000.0,23.9614,24.0014,23.9614,23.9881,27000.0
2009-02-06 11:15:00,36.02,36.04,35.96,35.96,40400.0,23.9881,24.0014,23.9481,23.9481,40400.0
2009-02-06 11:20:00,35.97,35.97,35.85,35.92,32700.0,23.9548,23.9548,23.8749,23.9215,32700.0
2009-02-06 11:25:00,35.92,35.95,35.83,35.94,21600.0,23.9215,23.9415,23.8615,23.9348,21600.0
2009-02-06 11:30:00,35.95,35.97,35.89,35.89,22500.0,23.9415,23.9548,23.9015,23.9015,22500.0
2009-02-06 11:35:00,35.88,35.91,35.82,35.83,24200.0,23.8948,23.9148,23.8549,23.8615,24200.0
2009-02-06 11:40:00,35.83,35.96,35.83,35.95,30100.0,23.8615,23.9481,23.8615,23.9415,30100.0
2009-02-06 11:45:00,35.95,35.98,35.91,35.91,37700.0,23.9415,23.9614,23.9148,23.9148,37700.0
2009-02-06 11:50:00,35.91,35.96,35.89,35.94,28100.0,23.9148,23.9481,23.9015,23.9348,28100.0
2009-02-06 11:55:00,35.96,35.99,35.92,35.93,38200.0,23.9481,23.9681,23.9215,23.9281,38200.0
2009-02-06 12:00:00,35.93,35.94,35.84,35.88,44400.0,23.9281,23.9348,23.8682,23.8948,44400.0
2009-02-06 12:05:00,35.87,35.9,35.85,35.88,48400.0,23.8882,23.9082,23.8749,23.8948,48400.0
2009-02-06 12:10:00,35.88,35.91,35.75,35.78,78700.0,23.8948,23.9148,23.8083,23.8282,78700.0
2009-02-06 12:15:00,35.79,35.81,35.68,35.7,52300.0,23.8349,23.8482,23.7617,23.775,52300.0
2009-02-06 12:20:00,35.7,35.85,35.7,35.85,37700.0,23.775,23.8749,23.775,23.8749,37700.0
2009-02-06 12:25:00,35.85,35.87,35.75,35.77,41500.0,23.8749,23.8882,23.8083,23.8216,41500.0
2009-02-06 12:30:00,35.77,35.82,35.73,35.82,44700.0,23.8216,23.8549,23.7949,23.8549,44700.0
2009-02-06 12:35:00,35.82,35.93,35.8,35.91,49100.0,23.8549,23.9281,23.8416,23.9148,49100.0
2009-02-06 12:40:00,35.91,35.98,35.89,35.93,64900.0,23.9148,23.9614,23.9015,23.9281,64900.0
2009-02-06 12:45:00,35.94,35.98,35.9,35.92,38100.0,23.9348,23.9614,23.9082,23.9215,38100.0
2009-02-06 12:50:00,35.94,35.95,35.79,35.81,110200.0,23.9348,23.9415,23.8349,23.8482,110200.0
2009-02-06 12:55:00,35.81,35.91,35.8,35.88,40900.0,23.8482,23.9148,23.8416,23.8948,40900.0
2009-02-06 13:00:00,35.89,35.93,35.77,35.8,64700.0,23.9015,23.9281,23.8216,23.8416,64700.0
2009-02-06 13:05:00,35.79,35.99,35.79,35.97,39400.0,23.8349,23.9681,23.8349,23.9548,39400.0
2009-02-06 13:10:00,35.96,36.0,35.93,35.98,49500.0,23.9481,23.9748,23.9281,23.9614,49500.0
2009-02-06 13:15:00,35.99,36.01,35.94,36.01,52300.0,23.9681,23.9814,23.9348,23.9814,52300.0
2009-02-06 13:20:00,36.0,36.02,35.92,35.95,69000.0,23.9748,23.9881,23.9215,23.9415,69000.0
2009-02-06 13:25:00,35.95,36.0,35.92,35.95,65600.0,23.9415,23.9748,23.9215,23.9415,65600.0
2009-02-06 13:30:00,35.93,35.99,35.92,35.92,84600.0,23.9281,23.9681,23.9215,23.9215,84600.0
2009-02-06 13:35:00,35.92,36.01,35.92,35.99,145800.0,23.9215,23.9814,23.9215,23.9681,145800.0
2009-02-06 13:40:00,35.99,35.99,35.87,35.88,64300.0,23.9681,23.9681,23.8882,23.8948,64300.0
2009-02-06 13:45:00,35.88,35.9,35.84,35.84,50600.0,23.8948,23.9082,23.8682,23.8682,50600.0
2009-02-06 13:50:00,35.85,35.87,35.8,35.85,46700.0,23.8749,23.8882,23.8416,23.8749,46700.0
2009-02-06 13:55:00,35.85,35.86,35.82,35.84,41100.0,23.8749,23.8815,23.8549,23.8682,41100.0
2009-02-06 14:00:00,35.84,35.85,35.79,35.81,54700.0,23.8682,23.8749,23.8349,23.8482,54700.0
2009-02-06 14:05:00,35.81,35.85,35.76,35.83,55500.0,23.8482,23.8749,23.8149,23.8615,55500.0
2009-02-06 14:10:00,35.82,35.83,35.79,35.81,45600.0,23.8549,23.8615,23.8349,23.8482,45600.0
2009-02-06 14:15:00,35.8,35.81,35.67,35.69,59900.0,23.8416,23.8482,23.755,23.7683,59900.0
2009-02-06 14:20:00,35.7,35.81,35.7,35.81,68000.0,23.775,23.8482,23.775,23.8482,68000.0
2009-02-06 14:25:00,35.81,35.92,35.8,35.91,60000.0,23.8482,23.9215,23.8416,23.9148,60000.0
2009-02-06 14:30:00,35.91,35.96,35.91,35.95,41600.0,23.9148,23.9481,23.9148,23.9415,41600.0
2009-02-06 14:35:00,35.95,35.98,35.91,35.92,94800.0,23.9415,23.9614,23.9148,23.9215,94800.0
2009-02-06 14:40:00,35.93,36.01,35.85,35.92,118500.0,23.9281,23.9814,23.8749,23.9215,118500.0
2009-02-06 14:45:00,35.9,35.92,35.85,35.85,29600.0,23.9082,23.9215,23.8749,23.8749,29600.0
2009-02-06 14:50:00,35.84,35.86,35.72,35.78,55500.0,23.8682,23.8815,23.7883,23.8282,55500.0
2009-02-06 14:55:00,35.78,35.86,35.78,35.86,35600.0,23.8282,23.8815,23.8282,23.8815,35600.0
2009-02-06 15:00:00,35.86,35.86,35.71,35.71,88600.0,23.8815,23.8815,23.7816,23.7816,88600.0
2009-02-06 15:05:00,35.72,35.76,35.67,35.74,194700.0,23.7883,23.8149,23.755,23.8016,194700.0
2009-02-06 15:10:00,35.74,35.74,35.65,35.7,256000.0,23.8016,23.8016,23.7417,23.775,256000.0
2009-02-06 15:15:00,35.71,35.73,35.66,35.69,102100.0,23.7816,23.7949,23.7483,23.7683,102100.0
2009-02-06 15:20:00,35.69,35.73,35.69,35.72,99600.0,23.7683,23.7949,23.7683,23.7883,99600.0
2009-02-06 15:25:00,35.71,35.8,35.58,35.76,84100.0,23.7816,23.8416,23.6951,23.8149,84100.0
2009-02-06 15:30:00,35.76,35.82,35.74,35.81,101900.0,23.8149,23.8549,23.8016,23.8482,101900.0
2009-02-06 15:35:00,35.82,35.84,35.78,35.81,93200.0,23.8549,23.8682,23.8282,23.8482,93200.0
2009-02-06 15:40:00,35.8,35.93,35.8,35.88,131800.0,23.8416,23.9281,23.8416,23.8948,131800.0
2009-02-06 15:45:00,35.88,35.97,35.86,35.89,89900.0,23.8948,23.9548,23.8815,23.9015,89900.0
2009-02-06 15:50:00,35.89,35.96,35.88,35.9,105900.0,23.9015,23.9481,23.8948,23.9082,105900.0
2009-02-06 15:55:00,35.9,35.9,35.79,35.82,200600.0,23.9082,23.9082,23.8349,23.8549,200600.0
2009-02-09 09:30:00,35.73,35.82,35.52,35.52,37100.0,23.7949,23.8549,23.6551,23.6551,37100.0
2009-02-09 09:35:00,35.54,35.57,35.51,35.52,21100.0,23.6684,23.6884,23.6484,23.6551,21100.0
2009-02-09 09:40:00,35.53,35.72,35.53,35.66,77000.0,23.6618,23.7883,23.6618,23.7483,77000.0
2009-02-09 09:45:00,35.68,35.82,35.59,35.78,38600.0,23.7617,23.8549,23.7017,23.8282,38600.0
2009-02-09 09:50:00,35.78,35.8,35.63,35.64,17600.0,23.8282,23.8416,23.7284,23.735,17600.0
2009-02-09 09:55:00,35.62,35.73,35.5,35.73,41800.0,23.7217,23.7949,23.6418,23.7949,41800.0
2009-02-09 10:00:00,35.71,35.73,35.54,35.54,33100.0,23.7816,23.7949,23.6684,23.6684,33100.0
2009-02-09 10:05:00,35.55,35.7,35.54,35.64,34800.0,23.6751,23.775,23.6684,23.735,34800.0
2009-02-09 10:10:00,35.65,35.77,35.64,35.72,34100.0,23.7417,23.8216,23.735,23.7883,34100.0
2009-02-09 10:15:00,35.74,35.86,35.73,35.8,17300.0,23.8016,23.8815,23.7949,23.8416,17300.0
2009-02-09 10:20:00,35.81,35.86,35.8,35.8,10100.0,23.8482,23.8815,23.8416,23.8416,10100.0
2009-02-09 10:25:00,35.82,35.85,35.8,35.8,20100.0,23.8549,23.8749,23.8416,23.8416,20100.0
2009-02-09 10:30:00,35.8,35.83,35.75,35.77,28100.0,23.8416,23.8615,23.8083,23.8216,28100.0
2009-02-09 10:35:00,35.77,35.96,35.65,35.96,46500.0,23.8216,23.9481,23.7417,23.9481,46500.0
2009-02-09 10:40:00,35.96,36.04,35.95,36.02,16600.0,23.9481,24.0014,23.9415,23.9881,16600.0
2009-02-09 10:45:00,36.02,36.09,35.9,36.08,49600.0,23.9881,24.0347,23.9082,24.028,49600.0
2009-02-09 10:50:00,36.07,36.08,35.99,36.02,12800.0,24.0214,24.028,23.9681,23.9881,12800.0
2009-02-09 10:55:00,36.02,36.26,36.02,36.21,36700.0,23.9881,24.1479,23.9881,24.1146,36700.0
2009-02-09 11:00:00,36.21,36.21,36.14,36.14,30300.0,24.1146,24.1146,24.068,24.068,30300.0
2009-02-09 11:05:00,36.14,36.15,36.09,36.14,14700.0,24.068,24.0747,24.0347,24.068,14700.0
2009-02-09 11:10:00,36.14,36.19,36.11,36.13,10600.0,24.068,24.1013,24.048,24.0613,10600.0
2009-02-09 11:15:00,36.14,36.14,35.98,36.0,23800.0,24.068,24.068,23.9614,23.9748,23800.0
2009-02-09 11:20:00,35.99,36.03,35.95,35.96,22600.0,23.9681,23.9947,23.9415,23.9481,22600.0
2009-02-09 11:25:00,35.96,35.98,35.87,35.89,39800.0,23.9481,23.9614,23.8882,23.9015,39800.0
2009-02-09 11:30:00,35.88,35.9,35.84,35.89,31300.0,23.8948,23.9082,23.8682,23.9015,31300.0
2009-02-09 11:35:00,35.9,35.98,35.89,35.94,29800.0,23.9082,23.9614,23.9015,23.9348,29800.0
2009-02-09 11:40:00,35.95,35.95,35.83,35.87,11000.0,23.9415,23.9415,23.8615,23.8882,11000.0
2009-02-09 11:45:00,35.87,35.89,35.75,35.75,23400.0,23.8882,23.9015,23.8083,23.8083,23400.0
2009-02-09 11:50:00,35.75,35.77,35.74,35.75,14900.0,23.8083,23.8216,23.8016,23.8083,14900.0
2009-02-09 11:55:00,35.75,35.81,35.75,35.81,10900.0,23.8083,23.8482,23.8083,23.8482,10900.0
2009-02-09 12:00:00,35.8,35.86,35.8,35.82,13900.0,23.8416,23.8815,23.8416,23.8549,13900.0
2009-02-09 12:05:00,35.82,35.83,35.76,35.81,14100.0,23.8549,23.8615,23.8149,23.8482,14100.0
2009-02-09 12:10:00,35.8,35.87,35.8,35.8,10800.0,23.8416,23.8882,23.8416,23.8416,10800.0
2009-02-09 12:15:00,35.81,35.92,35.81,35.86,29500.0,23.8482,23.9215,23.8482,23.8815,29500.0
2009-02-09 12:20:00,35.88,35.88,35.86,35.87,12400.0,23.8948,23.8948,23.8815,23.8882,12400.0
2009-02-09 12:25:00,35.86,35.94,35.86,35.93,30700.0,23.8815,23.9348,23.8815,23.9281,30700.0
2009-02-09 12:30:00,35.94,35.98,35.91,35.95,19500.0,23.9348,23.9614,23.9148,23.9415,19500.0
2009-02-09 12:35:00,35.96,35.96,35.86,35.88,16000.0,23.9481,23.9481,23.8815,23.8948,16000.0
2009-02-09 12:40:00,35.87,35.92,35.8,35.8,17300.0,23.8882,23.9215,23.8416,23.8416,17300.0
2009-02-09 12:45:00,35.81,35.86,35.78,35.86,12800.0,23.8482,23.8815,23.8282,23.8815,12800.0
2009-02-09 12:50:00,35.86,35.98,35.86,35.97,11500.0,23.8815,23.9614,23.8815,23.9548,11500.0
2009-02-09 12:55:00,35.98,35.99,35.95,35.96,9400.0,23.9614,23.9681,23.9415,23.9481,9400.0
2009-02-09 13:00:00,35.96,36.01,35.95,35.97,12300.0,23.9481,23.9814,23.9415,23.9548,12300.0
2009-02-09 13:05:00,35.97,36.01,35.95,36.0,11200.0,23.9548,23.9814,23.9415,23.9748,11200.0
2009-02-09 13:10:00,36.0,36.06,36.0,36.04,7100.0,23.9748,24.0147,23.9748,24.0014,7100.0
2009-02-09 13:15:00,36.04,36.08,36.03,36.04,16900.0,24.0014,24.028,23.9947,24.0014,16900.0
2009-02-09 13:20:00,36.04,36.06,36.01,36.06,25000.0,24.0014,24.0147,23.9814,24.0147,25000.0
2009-02-09 13:25:00,36.06,36.06,36.04,36.04,13600.0,24.0147,24.0147,24.0014,24.0014,13600.0
2009-02-09 13:30:00,36.05,36.05,35.8,35.8,23300.0,24.0081,24.0081,23.8416,23.8416,23300.0
2009-02-09 13:35:00,35.8,35.86,35.75,35.85,19200.0,23.8416,23.8815,23.8083,23.8749,19200.0
2009-02-09 13:40:00,35.85,35.92,35.84,35.91,31900.0,23.8749,23.9215,23.8682,23.9148,31900.0
2009-02-09 13:45:00,35.91,35.94,35.89,35.93,15900.0,23.9148,23.9348,23.9015,23.9281,15900.0
2009-02-09 13:50:00,35.93,35.93,35.88,35.92,7100.0,23.9281,23.9281,23.8948,23.9215,7100.0
2009-02-09 13:55:00,35.9,35.94,35.85,35.94,16200.0,23.9082,23.9348,23.8749,23.9348,16200.0
2009-02-09 14:00:00,35.94,35.99,35.91,35.94,25300.0,23.9348,23.9681,23.9148,23.9348,25300.0
2009-02-09 14:05:00,35.94,35.94,35.89,35.91,13200.0,23.9348,23.9348,23.9015,23.9148,13200.0
2009-02-09 14:10:00,35.91,35.91,35.77,35.77,15500.0,23.9148,23.9148,23.8216,23.8216,15500.0
2009-02-09 14:15:00,35.77,35.77,35.7,35.76,23500.0,23.8216,23.8216,23.775,23.8149,23500.0
2009-02-09 14:20:00,35.76,35.85,35.74,35.76,24800.0,23.8149,23.8749,23.8016,23.8149,24800.0
2009-02-09 14:25:00,35.76,35.76,35.64,35.7,19500.0,23.8149,23.8149,23.735,23.775,19500.0
2009-02-09 14:30:00,35.7,35.76,35.68,35.75,27400.0,23.775,23.8149,23.7617,23.8083,27400.0
2009-02-09 14:35:00,35.76,35.81,35.74,35.79,15800.0,23.8149,23.8482,23.8016,23.8349,15800.0
2009-02-09 14:40:00,35.8,35.82,35.74,35.74,10800.0,23.8416,23.8549,23.8016,23.8016,10800.0
2009-02-09 14:45:00,35.74,35.79,35.69,35.79,14700.0,23.8016,23.8349,23.7683,23.8349,14700.0
2009-02-09 14:50:00,35.79,35.84,35.77,35.84,13600.0,23.8349,23.8682,23.8216,23.8682,13600.0
2009-02-09 14:55:00,35.84,35.89,35.83,35.85,12500.0,23.8682,23.9015,23.8615,23.8749,12500.0
2009-02-09 15:00:00,35.84,35.9,35.79,35.81,34400.0,23.8682,23.9082,23.8349,23.8482,34400.0
2009-02-09 15:05:00,35.81,35.85,35.75,35.79,30900.0,23.8482,23.8749,23.8083,23.8349,30900.0
2009-02-09 15:10:00,35.79,35.89,35.71,35.89,41000.0,23.8349,23.9015,23.7816,23.9015,41000.0
2009-02-09 15:15:00,35.89,35.94,35.84,35.84,37600.0,23.9015,23.9348,23.8682,23.8682,37600.0
2009-02-09 15:20:00,35.85,36.05,35.83,36.04,58200.0,23.8749,24.0081,23.8615,24.0014,58200.0
2009-02-09 15:25:00,36.04,36.09,36.02,36.07,30300.0,24.0014,24.0347,23.9881,24.0214,30300.0
2009-02-09 15:30:00,36.06,36.15,36.05,36.13,66200.0,24.0147,24.0747,24.0081,24.0613,66200.0
2009-02-09 15:35:00,36.13,36.15,35.95,35.95,53600.0,24.0613,24.0747,23.9415,23.9415,53600.0
2009-02-09 15:40:00,35.96,36.02,35.95,35.96,42900.0,23.9481,23.9881,23.9415,23.9481,42900.0
2009-02-09 15:45:00,35.97,36.03,35.87,35.99,67600.0,23.9548,23.9947,23.8882,23.9681,67600.0
2009-02-09 15:50:00,36.0,36.05,35.99,35.99,69400.0,23.9748,24.0081,23.9681,23.9681,69400.0
2009-02-09 15:55:00,35.98,36.03,35.94,36.0,115600.0,23.9614,23.9947,23.9348,23.9748,115600.0
2009-02-10 09:30:00,35.51,35.57,35.49,35.56,24600.0,23.6484,23.6884,23.6351,23.6817,24600.0
2009-02-10 09:35:00,35.55,35.83,35.53,35.68,18800.0,23.6751,23.8615,23.6618,23.7617,18800.0
2009-02-10 09:40:00,35.69,35.8,35.61,35.76,28400.0,23.7683,23.8416,23.715,23.8149,28400.0
2009-02-10 09:45:00,35.77,35.85,35.77,35.79,26900.0,23.8216,23.8749,23.8216,23.8349,26900.0
2009-02-10 09:50:00,35.78,35.87,35.77,35.85,16300.0,23.8282,23.8882,23.8216,23.8749,16300.0
2009-02-10 09:55:00,35.86,35.86,35.67,35.7,17000.0,23.8815,23.8815,23.755,23.775,17000.0
2009-02-10 10:00:00,35.7,35.74,35.6,35.74,28800.0,23.775,23.8016,23.7084,23.8016,28800.0
2009-02-10 10:05:00,35.74,35.88,35.74,35.87,46600.0,23.8016,23.8948,23.8016,23.8882,46600.0
2009-02-10 10:10:00,35.87,35.88,35.65,35.7,33300.0,23.8882,23.8948,23.7417,23.775,33300.0
2009-02-10 10:15:00,35.71,35.72,35.56,35.56,26700.0,23.7816,23.7883,23.6817,23.6817,26700.0
2009-02-10 10:20:00,35.56,35.56,35.31,35.33,38600.0,23.6817,23.6817,23.5152,23.5286,38600.0
2009-02-10 10:25:00,35.33,35.35,35.3,35.33,60400.0,23.5286,23.5419,23.5086,23.5286,60400.0
2009-02-10 10:30:00,35.33,35.48,35.33,35.43,27600.0,23.5286,23.6285,23.5286,23.5952,27600.0
2009-02-10 10:35:00,35.42,35.42,35.33,35.34,26800.0,23.5885,23.5885,23.5286,23.5352,26800.0
2009-02-10 10:40:00,35.34,35.42,35.3,35.33,27300.0,23.5352,23.5885,23.5086,23.5286,27300.0
2009-02-10 10:45:00,35.34,35.43,35.34,35.42,13900.0,23.5352,23.5952,23.5352,23.5885,13900.0
2009-02-10 10:50:00,35.42,35.49,35.41,35.45,10700.0,23.5885,23.6351,23.5818,23.6085,10700.0
2009-02-10 10:55:00,35.46,35.51,35.45,35.51,13700.0,23.6151,23.6484,23.6085,23.6484,13700.0
2009-02-10 11:00:00,35.51,35.76,35.47,35.49,38200.0,23.6484,23.8149,23.6218,23.6351,38200.0
2009-02-10 11:05:00,35.48,35.49,34.97,35.01,102300.0,23.6285,23.6351,23.2888,23.3155,102300.0
2009-02-10 11:10:00,35.02,35.08,34.86,34.97,61600.0,23.3221,23.3621,23.2156,23.2888,61600.0
2009-02-10 11:15:00,34.99,34.99,34.89,34.95,32000.0,23.3021,23.3021,23.2355,23.2755,32000.0
2009-02-10 11:20:00,34.95,35.05,34.93,34.96,51500.0,23.2755,23.3421,23.2622,23.2822,51500.0
2009-02-10 11:25:00,34.98,35.0,34.81,34.96,27500.0,23.2955,23.3088,23.1823,23.2822,27500.0
2009-02-10 11:30:00,34.95,34.95,34.45,34.45,80600.0,23.2755,23.2755,22.9425,22.9425,80600.0
2009-02-10 11:35:00,34.44,34.56,34.29,34.33,58600.0,22.9359,23.0158,22.836,22.8626,58600.0
2009-02-10 11:40:00,34.34,34.43,34.25,34.36,70900.0,22.8693,22.9292,22.8093,22.8826,70900.0
2009-02-10 11:45:00,34.35,34.36,34.15,34.24,90000.0,22.8759,22.8826,22.7427,22.8027,90000.0
2009-02-10 11:50:00,34.23,34.4,34.13,34.37,62800.0,22.796,22.9092,22.7294,22.8892,62800.0
2009-02-10 11:55:00,34.38,34.44,34.27,34.33,64500.0,22.8959,22.9359,22.8226,22.8626,64500.0
2009-02-10 12:00:00,34.33,34.51,34.28,34.5,40700.0,22.8626,22.9825,22.8293,22.9758,40700.0
2009-02-10 12:05:00,34.51,34.51,34.38,34.38,22700.0,22.9825,22.9825,22.8959,22.8959,22700.0
2009-02-10 12:10:00,34.41,34.59,34.41,34.58,20500.0,22.9159,23.0357,22.9159,23.0291,20500.0
2009-02-10 12:15:00,34.59,34.61,34.56,34.57,16100.0,23.0357,23.0491,23.0158,23.0224,16100.0
2009-02-10 12:20:00,34.57,34.59,34.52,34.56,22600.0,23.0224,23.0357,22.9891,23.0158,22600.0
2009-02-10 12:25:00,34.57,34.57,34.4,34.48,29600.0,23.0224,23.0224,22.9092,22.9625,29600.0
2009-02-10 12:30:00,34.48,34.48,34.37,34.47,26900.0,22.9625,22.9625,22.8892,22.9558,26900.0
2009-02-10 12:35:00,34.47,34.6,34.41,34.59,30800.0,22.9558,23.0424,22.9159,23.0357,30800.0
2009-02-10 12:40:00,34.6,34.66,34.54,34.63,34700.0,23.0424,23.0824,23.0024,23.0624,34700.0
2009-02-10 12:45:00,34.64,34.67,34.58,34.66,17300.0,23.069,23.089,23.0291,23.0824,17300.0
2009-02-10 12:50:00,34.66,34.75,34.66,34.69,20300.0,23.0824,23.1423,23.0824,23.1023,20300.0
2009-02-10 12:55:00,34.69,34.76,34.64,34.64,13300.0,23.1023,23.149,23.069,23.069,13300.0
2009-02-10 13:00:00,34.63,34.64,34.43,34.47,24600.0,23.0624,23.069,22.9292,22.9558,24600.0
2009-02-10 13:05:00,34.47,34.48,34.3,34.41,33200.0,22.9558,22.9625,22.8426,22.9159,33200.0
2009-02-10 13:10:00,34.41,34.42,34.29,34.4,29500.0,22.9159,22.9225,22.836,22.9092,29500.0
2009-02-10 13:15:00,34.41,34.41,34.21,34.21,25200.0,22.9159,22.9159,22.7827,22.7827,25200.0
2009-02-10 13:20:00,34.21,34.22,34.04,34.19,58000.0,22.7827,22.7893,22.6695,22.7694,58000.0
2009-02-10 13:25:00,34.2,34.24,34.06,34.23,46300.0,22.776,22.8027,22.6828,22.796,46300.0
2009-02-10 13:30:00,34.19,34.27,34.15,34.25,32000.0,22.7694,22.8226,22.7427,22.8093,32000.0
2009-02-10 13:35:00,34.24,34.37,34.24,34.35,31300.0,22.8027,22.8892,22.8027,22.8759,31300.0
2009-02-10 13:40:00,34.34,34.36,34.28,34.34,20000.0,22.8693,22.8826,22.8293,22.8693,20000.0
2009-02-10 13:45:00,34.34,34.35,34.22,34.28,31100.0,22.8693,22.8759,22.7893,22.8293,31100.0
2009-02-10 13:50:00,34.28,34.37,34.25,34.25,41600.0,22.8293,22.8892,22.8093,22.8093,41600.0
2009-02-10 13:55:00,34.25,34.3,34.23,34.27,25900.0,22.8093,22.8426,22.796,22.8226,25900.0
2009-02-10 14:00:00,34.27,34.42,34.21,34.41,53100.0,22.8226,22.9225,22.7827,22.9159,53100.0
2009-02-10 14:05:00,34.41,34.41,34.35,34.36,20700.0,22.9159,22.9159,22.8759,22.8826,20700.0
2009-02-10 14:10:00,34.36,34.37,34.29,34.31,18200.0,22.8826,22.8892,22.836,22.8493,18200.0
2009-02-10 14:15:00,34.3,34.31,34.24,34.29,21900.0,22.8426,22.8493,22.8027,22.836,21900.0
2009-02-10 14:20:00,34.29,34.3,34.17,34.23,29600.0,22.836,22.8426,22.756,22.796,29600.0
2009-02-10 14:25:00,34.24,34.25,34.12,34.13,28900.0,22.8027,22.8093,22.7227,22.7294,28900.0
2009-02-10 14:30:00,34.12,34.12,34.02,34.06,33000.0,22.7227,22.7227,22.6561,22.6828,33000.0
2009-02-10 14:35:00,34.05,34.1,34.0,34.1,38600.0,22.6761,22.7094,22.6428,22.7094,38600.0
2009-02-10 14:40:00,34.09,34.28,34.09,34.2,47400.0,22.7028,22.8293,22.7028,22.776,47400.0
2009-02-10 14:45:00,34.19,34.27,34.19,34.22,22600.0,22.7694,22.8226,22.7694,22.7893,22600.0
2009-02-10 14:50:00,34.23,34.24,34.07,34.07,29300.0,22.796,22.8027,22.6894,22.6894,29300.0
2009-02-10 14:55:00,34.06,34.13,34.0,34.02,43800.0,22.6828,22.7294,22.6428,22.6561,43800.0
2009-02-10 15:00:00,34.03,34.28,34.03,34.24,60800.0,22.6628,22.8293,22.6628,22.8027,60800.0
2009-02-10 15:05:00,34.24,34.25,34.13,34.22,33600.0,22.8027,22.8093,22.7294,22.7893,33600.0
2009-02-10 15:10:00,34.22,34.23,34.03,34.06,52200.0,22.7893,22.796,22.6628,22.6828,52200.0
2009-02-10 15:15:00,34.07,34.09,33.99,34.03,54800.0,22.6894,22.7028,22.6362,22.6628,54800.0
2009-02-10 15:20:00,34.03,34.11,33.98,34.11,62900.0,22.6628,22.7161,22.6295,22.7161,62900.0
2009-02-10 15:25:00,34.12,34.19,34.05,34.09,51500.0,22.7227,22.7694,22.6761,22.7028,51500.0
2009-02-10 15:30:00,34.08,34.24,34.06,34.17,88000.0,22.6961,22.8027,22.6828,22.756,88000.0
2009-02-10 15:35:00,34.18,34.2,33.99,34.01,61300.0,22.7627,22.776,22.6362,22.6495,61300.0
2009-02-10 15:40:00,34.01,34.07,33.9,34.06,76700.0,22.6495,22.6894,22.5762,22.6828,76700.0
2009-02-10 15:45:00,34.06,34.32,33.98,34.22,103200.0,22.6828,22.8559,22.6295,22.7893,103200.0
2009-02-10 15:50:00,34.22,34.35,34.16,34.21,113100.0,22.7893,22.8759,22.7494,22.7827,113100.0
2009-02-10 15:55:00,34.21,34.26,34.17,34.19,119500.0,22.7827,22.816,22.756,22.7694,119500.0
2009-02-11 09:30:00,35.4,35.44,34.86,34.99,115600.0,23.5752,23.6018,23.2156,23.3021,115600.0
2009-02-11 09:35:00,34.98,35.16,34.93,35.04,76600.0,23.2955,23.4153,23.2622,23.3354,76600.0
2009-02-11 09:40:00,35.04,35.05,34.82,34.86,57400.0,23.3354,23.3421,23.1889,23.2156,57400.0
2009-02-11 09:45:00,34.87,35.02,34.84,35.01,54000.0,23.2222,23.3221,23.2022,23.3155,54000.0
2009-02-11 09:50:00,35.01,35.11,34.99,35.11,63000.0,23.3155,23.3821,23.3021,23.3821,63000.0
2009-02-11 09:55:00,35.1,35.13,34.95,35.09,50300.0,23.3754,23.3954,23.2755,23.3687,50300.0
2009-02-11 10:00:00,35.08,35.3,35.04,35.29,60600.0,23.3621,23.5086,23.3354,23.5019,60600.0
2009-02-11 10:05:00,35.28,35.29,35.09,35.15,33700.0,23.4953,23.5019,23.3687,23.4087,33700.0
2009-02-11 10:10:00,35.15,35.33,35.15,35.23,61400.0,23.4087,23.5286,23.4087,23.462,61400.0
2009-02-11 10:15:00,35.22,35.22,35.09,35.1,29500.0,23.4553,23.4553,23.3687,23.3754,29500.0
2009-02-11 10:20:00,35.1,35.27,35.09,35.15,76900.0,23.3754,23.4886,23.3687,23.4087,76900.0
2009-02-11 10:25:00,35.15,35.16,34.93,34.93,49000.0,23.4087,23.4153,23.2622,23.2622,49000.0
2009-02-11 10:30:00,34.95,34.95,34.76,34.86,32900.0,23.2755,23.2755,23.149,23.2156,32900.0
2009-02-11 10:35:00,34.86,34.88,34.72,34.73,53700.0,23.2156,23.2289,23.1223,23.129,53700.0
2009-02-11 10:40:00,34.75,34.93,34.74,34.92,40700.0,23.1423,23.2622,23.1356,23.2555,40700.0
2009-02-11 10:45:00,34.9,34.92,34.84,34.88,72300.0,23.2422,23.2555,23.2022,23.2289,72300.0
2009-02-11 10:50:00,34.88,35.08,34.88,35.08,56500.0,23.2289,23.3621,23.2289,23.3621,56500.0
2009-02-11 10:55:00,35.07,35.18,35.03,35.17,24400.0,23.3554,23.4287,23.3288,23.422,24400.0
2009-02-11 11:00:00,35.15,35.15,35.04,35.09,13500.0,23.4087,23.4087,23.3354,23.3687,13500.0
2009-02-11 11:05:00,35.1,35.13,34.94,34.96,11900.0,23.3754,23.3954,23.2688,23.2822,11900.0
2009-02-11 11:10:00,34.96,35.28,34.95,35.25,19900.0,23.2822,23.4953,23.2755,23.4753,19900.0
2009-02-11 11:15:00,35.26,35.33,35.23,35.26,22300.0,23.4819,23.5286,23.462,23.4819,22300.0
2009-02-11 11:20:00,35.26,35.27,35.19,35.25,22000.0,23.4819,23.4886,23.4353,23.4753,22000.0
2009-02-11 11:25:00,35.26,35.31,35.22,35.29,39700.0,23.4819,23.5152,23.4553,23.5019,39700.0
2009-02-11 11:30:00,35.28,35.4,35.28,35.31,28900.0,23.4953,23.5752,23.4953,23.5152,28900.0
2009-02-11 11:35:00,35.3,35.37,35.27,35.35,42900.0,23.5086,23.5552,23.4886,23.5419,42900.0
2009-02-11 11:40:00,35.34,35.35,35.25,35.31,31600.0,23.5352,23.5419,23.4753,23.5152,31600.0
2009-02-11 11:45:00,35.31,35.31,35.07,35.09,26900.0,23.5152,23.5152,23.3554,23.3687,26900.0
2009-02-11 11:50:00,35.1,35.2,35.08,35.2,14900.0,23.3754,23.442,23.3621,23.442,14900.0
2009-02-11 11:55:00,35.19,35.2,35.1,35.12,13000.0,23.4353,23.442,23.3754,23.3887,13000.0
2009-02-11 12:00:00,35.12,35.17,35.12,35.17,7000.0,23.3887,23.422,23.3887,23.422,7000.0
2009-02-11 12:05:00,35.16,35.16,35.11,35.15,10700.0,23.4153,23.4153,23.3821,23.4087,10700.0
2009-02-11 12:10:00,35.16,35.23,35.13,35.13,39600.0,23.4153,23.462,23.3954,23.3954,39600.0
2009-02-11 12:15:00,35.14,35.16,35.09,35.13,16800.0,23.402,23.4153,23.3687,23.3954,16800.0
2009-02-11 12:20:00,35.12,35.17,35.07,35.17,19700.0,23.3887,23.422,23.3554,23.422,19700.0
2009-02-11 12:25:00,35.17,35.18,35.12,35.17,10300.0,23.422,23.4287,23.3887,23.422,10300.0
2009-02-11 12:30:00,35.15,35.18,35.07,35.1,13600.0,23.4087,23.4287,23.3554,23.3754,13600.0
2009-02-11 12:35:00,35.11,35.2,35.08,35.2,24500.0,23.3821,23.442,23.3621,23.442,24500.0
2009-02-11 12:40:00,35.2,35.31,35.2,35.26,44600.0,23.442,23.5152,23.442,23.4819,44600.0
2009-02-11 12:45:00,35.26,35.3,35.25,35.26,12900.0,23.4819,23.5086,23.4753,23.4819,12900.0
2009-02-11 12:50:00,35.27,35.29,35.22,35.23,19700.0,23.4886,23.5019,23.4553,23.462,19700.0
2009-02-11 12:55:00,35.23,35.23,35.05,35.07,22300.0,23.462,23.462,23.3421,23.3554,22300.0
2009-02-11 13:00:00,35.07,35.22,35.07,35.2,26200.0,23.3554,23.4553,23.3554,23.442,26200.0
2009-02-11 13:05:00,35.2,35.2,34.98,34.98,37000.0,23.442,23.442,23.2955,23.2955,37000.0
2009-02-11 13:10:00,34.98,35.11,34.95,35.11,28100.0,23.2955,23.3821,23.2755,23.3821,28100.0
2009-02-11 13:15:00,35.12,35.13,35.05,35.07,27800.0,23.3887,23.3954,23.3421,23.3554,27800.0
2009-02-11 13:20:00,35.07,35.14,35.04,35.05,27700.0,23.3554,23.402,23.3354,23.3421,27700.0
2009-02-11 13:25:00,35.04,35.09,35.01,35.07,26300.0,23.3354,23.3687,23.3155,23.3554,26300.0
2009-02-11 13:30:00,35.08,35.08,34.97,34.98,24300.0,23.3621,23.3621,23.2888,23.2955,24300.0
2009-02-11 13:35:00,34.98,35.03,34.91,34.91,43000.0,23.2955,23.3288,23.2489,23.2489,43000.0
2009-02-11 13:40:00,34.93,34.93,34.81,34.83,26600.0,23.2622,23.2622,23.1823,23.1956,26600.0
2009-02-11 13:45:00,34.82,34.82,34.69,34.7,34200.0,23.1889,23.1889,23.1023,23.109,34200.0
2009-02-11 13:50:00,34.69,34.7,34.64,34.69,43400.0,23.1023,23.109,23.069,23.1023,43400.0
2009-02-11 13:55:00,34.68,34.69,34.62,34.67,23800.0,23.0957,23.1023,23.0557,23.089,23800.0
2009-02-11 14:00:00,34.67,34.86,34.67,34.85,54600.0,23.089,23.2156,23.089,23.2089,54600.0
2009-02-11 14:05:00,34.86,34.88,34.77,34.88,32000.0,23.2156,23.2289,23.1556,23.2289,32000.0
2009-02-11 14:10:00,34.88,34.88,34.74,34.79,24000.0,23.2289,23.2289,23.1356,23.1689,24000.0
2009-02-11 14:15:00,34.78,34.78,34.68,34.74,31400.0,23.1623,23.1623,23.0957,23.1356,31400.0
2009-02-11 14:20:00,34.74,34.84,34.7,34.84,26700.0,23.1356,23.2022,23.109,23.2022,26700.0
2009-02-11 14:25:00,34.85,35.0,34.85,34.94,39500.0,23.2089,23.3088,23.2089,23.2688,39500.0
2009-02-11 14:30:00,34.96,34.99,34.91,34.97,24700.0,23.2822,23.3021,23.2489,23.2888,24700.0
2009-02-11 14:35:00,34.97,35.06,34.96,34.99,86100.0,23.2888,23.3488,23.2822,23.3021,86100.0
2009-02-11 14:40:00,34.99,35.04,34.93,35.01,49300.0,23.3021,23.3354,23.2622,23.3155,49300.0
2009-02-11 14:45:00,35.0,35.03,34.97,34.97,24100.0,23.3088,23.3288,23.2888,23.2888,24100.0
2009-02-11 14:50:00,34.98,35.2,34.98,35.11,102700.0,23.2955,23.442,23.2955,23.3821,102700.0
2009-02-11 14:55:00,35.11,35.29,35.11,35.24,92700.0,23.3821,23.5019,23.3821,23.4686,92700.0
2009-02-11 15:00:00,35.25,35.27,35.15,35.17,74200.0,23.4753,23.4886,23.4087,23.422,74200.0
2009-02-11 15:05:00,35.17,35.26,35.14,35.14,56500.0,23.422,23.4819,23.402,23.402,56500.0
2009-02-11 15:10:00,35.14,35.27,35.13,35.24,59700.0,23.402,23.4886,23.3954,23.4686,59700.0
2009-02-11 15:15:00,35.25,35.33,35.16,35.17,98500.0,23.4753,23.5286,23.4153,23.422,98500.0
2009-02-11 15:20:00,35.16,35.17,35.03,35.09,65000.0,23.4153,23.422,23.3288,23.3687,65000.0
2009-02-11 15:25:00,35.09,35.13,35.02,35.07,67800.0,23.3687,23.3954,23.3221,23.3554,67800.0
2009-02-11 15:30:00,35.06,35.17,34.97,34.97,108700.0,23.3488,23.422,23.2888,23.2888,108700.0
2009-02-11 15:35:00,34.98,35.05,34.96,34.98,72000.0,23.2955,23.3421,23.2822,23.2955,72000.0
2009-02-11 15:40:00,34.99,35.02,34.89,34.97,96900.0,23.3021,23.3221,23.2355,23.2888,96900.0
2009-02-11 15:45:00,34.97,35.04,34.92,34.97,89900.0,23.2888,23.3354,23.2555,23.2888,89900.0
2009-02-11 15:50:00,34.97,35.1,34.96,35.04,299100.0,23.2888,23.3754,23.2822,23.3354,299100.0
2009-02-11 15:55:00,35.04,35.08,35.0,35.08,131100.0,23.3354,23.3621,23.3088,23.3621,131100.0
2009-02-12 09:30:00,34.51,34.54,34.1,34.34,48900.0,22.9825,23.0024,22.7094,22.8693,48900.0
2009-02-12 09:35:00,34.32,34.46,34.26,34.3,30100.0,22.8559,22.9492,22.816,22.8426,30100.0
2009-02-12 09:40:00,34.31,34.46,34.3,34.38,57000.0,22.8493,22.9492,22.8426,22.8959,57000.0
2009-02-12 09:45:00,34.38,34.45,34.33,34.45,26500.0,22.8959,22.9425,22.8626,22.9425,26500.0
2009-02-12 09:50:00,34.44,34.45,34.31,34.35,62800.0,22.9359,22.9425,22.8493,22.8759,62800.0
2009-02-12 09:55:00,34.35,34.35,34.09,34.17,50100.0,22.8759,22.8759,22.7028,22.756,50100.0
2009-02-12 10:00:00,34.18,34.18,33.94,34.0,52600.0,22.7627,22.7627,22.6029,22.6428,52600.0
2009-02-12 10:05:00,34.0,34.09,33.99,34.08,105500.0,22.6428,22.7028,22.6362,22.6961,105500.0
2009-02-12 10:10:00,34.1,34.19,34.08,34.11,35900.0,22.7094,22.7694,22.6961,22.7161,35900.0
2009-02-12 10:15:00,34.12,34.13,33.99,34.03,26500.0,22.7227,22.7294,22.6362,22.6628,26500.0
2009-02-12 10:20:00,34.03,34.11,33.98,34.07,34900.0,22.6628,22.7161,22.6295,22.6894,34900.0
2009-02-12 10:25:00,34.06,34.14,33.97,34.12,88700.0,22.6828,22.7361,22.6228,22.7227,88700.0
2009-02-12 10:30:00,34.11,34.17,34.07,34.09,69900.0,22.7161,22.756,22.6894,22.7028,69900.0
2009-02-12 10:35:00,34.08,34.1,33.97,33.99,33500.0,22.6961,22.7094,22.6228,22.6362,33500.0
2009-02-12 10:40:00,34.0,34.09,33.92,34.07,32000.0,22.6428,22.7028,22.5896,22.6894,32000.0
2009-02-12 10:45:00,34.08,34.36,34.07,34.3,44400.0,22.6961,22.8826,22.6894,22.8426,44400.0
2009-02-12 10:50:00,34.3,34.37,34.27,34.36,44600.0,22.8426,22.8892,22.8226,22.8826,44600.0
2009-02-12 10:55:00,34.34,34.35,34.26,34.33,43800.0,22.8693,22.8759,22.816,22.8626,43800.0
2009-02-12 11:00:00,34.32,34.35,34.27,34.34,54600.0,22.8559,22.8759,22.8226,22.8693,54600.0
2009-02-12 11:05:00,34.34,34.43,34.32,34.41,36800.0,22.8693,22.9292,22.8559,22.9159,36800.0
2009-02-12 11:10:00,34.41,34.43,34.3,34.3,29500.0,22.9159,22.9292,22.8426,22.8426,29500.0
2009-02-12 11:15:00,34.31,34.32,34.09,34.14,27000.0,22.8493,22.8559,22.7028,22.7361,27000.0
2009-02-12 11:20:00,34.15,34.23,34.08,34.2,31100.0,22.7427,22.796,22.6961,22.776,31100.0
2009-02-12 11:25:00,34.2,34.35,34.2,34.31,33100.0,22.776,22.8759,22.776,22.8493,33100.0
2009-02-12 11:30:00,34.3,34.43,34.29,34.41,60200.0,22.8426,22.9292,22.836,22.9159,60200.0
2009-02-12 11:35:00,34.4,34.41,34.32,34.37,37300.0,22.9092,22.9159,22.8559,22.8892,37300.0
2009-02-12 11:40:00,34.37,34.6,34.36,34.54,39100.0,22.8892,23.0424,22.8826,23.0024,39100.0
2009-02-12 11:45:00,34.54,34.62,34.54,34.61,32500.0,23.0024,23.0557,23.0024,23.0491,32500.0
2009-02-12 11:50:00,34.61,34.62,34.57,34.58,34000.0,23.0491,23.0557,23.0224,23.0291,34000.0
2009-02-12 11:55:00,34.57,34.57,34.42,34.45,41900.0,23.0224,23.0224,22.9225,22.9425,41900.0
2009-02-12 12:00:00,34.45,34.56,34.44,34.55,24900.0,22.9425,23.0158,22.9359,23.0091,24900.0
2009-02-12 12:05:00,34.54,34.57,34.48,34.49,18000.0,23.0024,23.0224,22.9625,22.9692,18000.0
2009-02-12 12:10:00,34.49,34.55,34.41,34.44,22800.0,22.9692,23.0091,22.9159,22.9359,22800.0
2009-02-12 12:15:00,34.44,34.49,34.44,34.48,14000.0,22.9359,22.9692,22.9359,22.9625,14000.0
2009-02-12 12:20:00,34.49,34.49,34.41,34.46,23900.0,22.9692,22.9692,22.9159,22.9492,23900.0
2009-02-12 12:25:00,34.45,34.56,34.45,34.55,27300.0,22.9425,23.0158,22.9425,23.0091,27300.0
2009-02-12 12:30:00,34.54,34.57,34.53,34.55,17500.0,23.0024,23.0224,22.9958,23.0091,17500.0
2009-02-12 12:35:00,34.55,34.58,34.54,34.57,19000.0,23.0091,23.0291,23.0024,23.0224,19000.0
2009-02-12 12:40:00,34.56,34.61,34.56,34.61,8800.0,23.0158,23.0491,23.0158,23.0491,8800.0
2009-02-12 12:45:00,34.6,34.61,34.49,34.52,19500.0,23.0424,23.0491,22.9692,22.9891,19500.0
2009-02-12 12:50:00,34.53,34.53,34.48,34.5,6800.0,22.9958,22.9958,22.9625,22.9758,6800.0
2009-02-12 12:55:00,34.52,34.54,34.42,34.43,17500.0,22.9891,23.0024,22.9225,22.9292,17500.0
2009-02-12 13:00:00,34.43,34.43,34.33,34.4,18900.0,22.9292,22.9292,22.8626,22.9092,18900.0
2009-02-12 13:05:00,34.39,34.39,34.3,34.39,19000.0,22.9026,22.9026,22.8426,22.9026,19000.0
2009-02-12 13:10:00,34.38,34.45,34.32,34.33,18000.0,22.8959,22.9425,22.8559,22.8626,18000.0
2009-02-12 13:15:00,34.32,34.32,34.2,34.22,21000.0,22.8559,22.8559,22.776,22.7893,21000.0
2009-02-12 13:20:00,34.21,34.27,34.17,34.2,15300.0,22.7827,22.8226,22.756,22.776,15300.0
2009-02-12 13:25:00,34.19,34.29,34.16,34.21,20500.0,22.7694,22.836,22.7494,22.7827,20500.0
2009-02-12 13:30:00,34.21,34.28,34.19,34.19,17400.0,22.7827,22.8293,22.7694,22.7694,17400.0
2009-02-12 13:35:00,34.19,34.21,34.06,34.07,18400.0,22.7694,22.7827,22.6828,22.6894,18400.0
2009-02-12 13:40:00,34.06,34.1,34.02,34.02,20700.0,22.6828,22.7094,22.6561,22.6561,20700.0
2009-02-12 13:45:00,34.02,34.02,33.92,34.0,61700.0,22.6561,22.6561,22.5896,22.6428,61700.0
2009-02-12 13:50:00,34.0,34.14,33.99,34.14,45200.0,22.6428,22.7361,22.6362,22.7361,45200.0
2009-02-12 13:55:00,34.13,34.22,34.02,34.2,19400.0,22.7294,22.7893,22.6561,22.776,19400.0
2009-02-12 14:00:00,34.2,34.21,34.0,34.0,25400.0,22.776,22.7827,22.6428,22.6428,25400.0
2009-02-12 14:05:00,34.0,34.18,33.98,34.12,15800.0,22.6428,22.7627,22.6295,22.7227,15800.0
2009-02-12 14:10:00,34.12,34.19,34.11,34.12,14400.0,22.7227,22.7694,22.7161,22.7227,14400.0
2009-02-12 14:15:00,34.14,34.28,34.13,34.16,19900.0,22.7361,22.8293,22.7294,22.7494,19900.0
2009-02-12 14:20:00,34.17,34.2,34.02,34.02,37600.0,22.756,22.776,22.6561,22.6561,37600.0
2009-02-12 14:25:00,34.01,34.02,33.95,33.97,30400.0,22.6495,22.6561,22.6095,22.6228,30400.0
2009-02-12 14:30:00,33.97,34.0,33.89,33.94,66900.0,22.6228,22.6428,22.5696,22.6029,66900.0
2009-02-12 14:35:00,33.95,33.97,33.78,33.82,33800.0,22.6095,22.6228,22.4963,22.523,33800.0
2009-02-12 14:40:00,33.82,33.83,33.75,33.78,31300.0,22.523,22.5296,22.4763,22.4963,31300.0
2009-02-12 14:45:00,33.78,33.78,33.67,33.67,62600.0,22.4963,22.4963,22.4231,22.4231,62600.0
2009-02-12 14:50:00,33.68,33.69,33.55,33.58,83900.0,22.4297,22.4364,22.3431,22.3631,83900.0
2009-02-12 14:55:00,33.59,33.62,33.56,33.6,101800.0,22.3698,22.3898,22.3498,22.3764,101800.0
2009-02-12 15:00:00,33.6,33.61,33.49,33.56,128600.0,22.3764,22.3831,22.3032,22.3498,128600.0
2009-02-12 15:05:00,33.55,33.64,33.52,33.62,83000.0,22.3431,22.4031,22.3232,22.3898,83000.0
2009-02-12 15:10:00,33.63,33.87,33.63,33.82,87500.0,22.3964,22.5563,22.3964,22.523,87500.0
2009-02-12 15:15:00,33.83,33.94,33.79,33.92,70900.0,22.5296,22.6029,22.503,22.5896,70900.0
2009-02-12 15:20:00,33.92,34.17,33.82,34.06,132400.0,22.5896,22.756,22.523,22.6828,132400.0
2009-02-12 15:25:00,34.07,34.38,34.06,34.37,110200.0,22.6894,22.8959,22.6828,22.8892,110200.0
2009-02-12 15:30:00,34.37,34.4,34.27,34.3,119300.0,22.8892,22.9092,22.8226,22.8426,119300.0
2009-02-12 15:35:00,34.3,34.43,34.21,34.27,111000.0,22.8426,22.9292,22.7827,22.8226,111000.0
2009-02-12 15:40:00,34.27,34.7,34.27,34.66,134200.0,22.8226,23.109,22.8226,23.0824,134200.0
2009-02-12 15:45:00,34.65,34.65,34.49,34.52,206300.0,23.0757,23.0757,22.9692,22.9891,206300.0
2009-02-12 15:50:00,34.53,34.75,34.51,34.75,184200.0,22.9958,23.1423,22.9825,23.1423,184200.0
2009-02-12 15:55:00,34.77,34.79,34.64,34.74,127000.0,23.1556,23.1689,23.069,23.1356,127000.0
2009-02-13 09:30:00,34.58,35.15,34.58,35.15,51900.0,23.0291,23.4087,23.0291,23.4087,51900.0
2009-02-13 09:35:00,35.15,35.32,35.1,35.2,76000.0,23.4087,23.5219,23.3754,23.442,76000.0
2009-02-13 09:40:00,35.21,35.22,35.12,35.2,90700.0,23.4486,23.4553,23.3887,23.442,90700.0
2009-02-13 09:45:00,35.2,35.32,35.15,35.32,57200.0,23.442,23.5219,23.4087,23.5219,57200.0
2009-02-13 09:50:00,35.32,35.37,35.25,35.3,40100.0,23.5219,23.5552,23.4753,23.5086,40100.0
2009-02-13 09:55:00,35.34,35.57,35.22,35.55,86100.0,23.5352,23.6884,23.4553,23.6751,86100.0
2009-02-13 10:00:00,35.55,35.67,35.53,35.58,82800.0,23.6751,23.755,23.6618,23.6951,82800.0
2009-02-13 10:05:00,35.59,35.6,35.49,35.52,28700.0,23.7017,23.7084,23.6351,23.6551,28700.0
2009-02-13 10:10:00,35.51,35.52,35.33,35.36,90300.0,23.6484,23.6551,23.5286,23.5485,90300.0
2009-02-13 10:15:00,35.35,35.35,35.19,35.21,18000.0,23.5419,23.5419,23.4353,23.4486,18000.0
2009-02-13 10:20:00,35.22,35.38,35.22,35.33,63900.0,23.4553,23.5619,23.4553,23.5286,63900.0
2009-02-13 10:25:00,35.34,35.52,35.34,35.48,37200.0,23.5352,23.6551,23.5352,23.6285,37200.0
2009-02-13 10:30:00,35.48,35.5,35.46,35.48,32300.0,23.6285,23.6418,23.6151,23.6285,32300.0
2009-02-13 10:35:00,35.48,35.63,35.47,35.63,23600.0,23.6285,23.7284,23.6218,23.7284,23600.0
2009-02-13 10:40:00,35.61,35.72,35.61,35.69,25000.0,23.715,23.7883,23.715,23.7683,25000.0
2009-02-13 10:45:00,35.7,35.7,35.64,35.65,15800.0,23.775,23.775,23.735,23.7417,15800.0
2009-02-13 10:50:00,35.65,35.69,35.64,35.65,16000.0,23.7417,23.7683,23.735,23.7417,16000.0
2009-02-13 10:55:00,35.64,35.71,35.64,35.68,24400.0,23.735,23.7816,23.735,23.7617,24400.0
2009-02-13 11:00:00,35.67,35.68,35.42,35.47,39200.0,23.755,23.7617,23.5885,23.6218,39200.0
2009-02-13 11:05:00,35.48,35.54,35.47,35.52,19600.0,23.6285,23.6684,23.6218,23.6551,19600.0
2009-02-13 11:10:00,35.52,35.54,35.4,35.41,9700.0,23.6551,23.6684,23.5752,23.5818,9700.0
2009-02-13 11:15:00,35.4,35.41,35.35,35.37,13400.0,23.5752,23.5818,23.5419,23.5552,13400.0
2009-02-13 11:20:00,35.37,35.37,35.25,35.28,21200.0,23.5552,23.5552,23.4753,23.4953,21200.0
2009-02-13 11:25:00,35.28,35.34,35.26,35.34,10400.0,23.4953,23.5352,23.4819,23.5352,10400.0
2009-02-13 11:30:00,35.33,35.4,35.32,35.4,12600.0,23.5286,23.5752,23.5219,23.5752,12600.0
2009-02-13 11:35:00,35.41,35.42,35.37,35.39,16700.0,23.5818,23.5885,23.5552,23.5685,16700.0
2009-02-13 11:40:00,35.39,35.41,35.21,35.26,27000.0,23.5685,23.5818,23.4486,23.4819,27000.0
2009-02-13 11:45:00,35.26,35.32,35.14,35.17,31400.0,23.4819,23.5219,23.402,23.422,31400.0
2009-02-13 11:50:00,35.19,35.2,35.14,35.17,19100.0,23.4353,23.442,23.402,23.422,19100.0
2009-02-13 11:55:00,35.17,35.21,35.12,35.12,17200.0,23.422,23.4486,23.3887,23.3887,17200.0
2009-02-13 12:00:00,35.13,35.27,35.13,35.24,28500.0,23.3954,23.4886,23.3954,23.4686,28500.0
2009-02-13 12:05:00,35.23,35.27,35.18,35.25,14200.0,23.462,23.4886,23.4287,23.4753,14200.0
2009-02-13 12:10:00,35.26,35.29,35.2,35.29,19500.0,23.4819,23.5019,23.442,23.5019,19500.0
2009-02-13 12:15:00,35.28,35.28,35.12,35.21,27700.0,23.4953,23.4953,23.3887,23.4486,27700.0
2009-02-13 12:20:00,35.21,35.3,35.18,35.3,22700.0,23.4486,23.5086,23.4287,23.5086,22700.0
2009-02-13 12:25:00,35.31,35.32,35.26,35.29,33200.0,23.5152,23.5219,23.4819,23.5019,33200.0
2009-02-13 12:30:00,35.3,35.33,35.15,35.18,25400.0,23.5086,23.5286,23.4087,23.4287,25400.0
2009-02-13 12:35:00,35.19,35.25,35.19,35.2,20400.0,23.4353,23.4753,23.4353,23.442,20400.0
2009-02-13 12:40:00,35.2,35.23,35.07,35.08,19500.0,23.442,23.462,23.3554,23.3621,19500.0
2009-02-13 12:45:00,35.07,35.16,35.07,35.09,16300.0,23.3554,23.4153,23.3554,23.3687,16300.0
2009-02-13 12:50:00,35.09,35.11,34.98,34.98,28400.0,23.3687,23.3821,23.2955,23.2955,28400.0
2009-02-13 12:55:00,34.99,35.12,34.98,35.09,24800.0,23.3021,23.3887,23.2955,23.3687,24800.0
2009-02-13 13:00:00,35.1,35.14,35.06,35.1,23000.0,23.3754,23.402,23.3488,23.3754,23000.0
2009-02-13 13:05:00,35.11,35.17,35.11,35.13,25400.0,23.3821,23.422,23.3821,23.3954,25400.0
2009-02-13 13:10:00,35.13,35.15,35.07,35.12,26200.0,23.3954,23.4087,23.3554,23.3887,26200.0
2009-02-13 13:15:00,35.12,35.26,35.11,35.23,37600.0,23.3887,23.4819,23.3821,23.462,37600.0
2009-02-13 13:20:00,35.23,35.25,35.17,35.19,33000.0,23.462,23.4753,23.422,23.4353,33000.0
2009-02-13 13:25:00,35.2,35.25,35.15,35.2,31600.0,23.442,23.4753,23.4087,23.442,31600.0
2009-02-13 13:30:00,35.2,35.25,35.19,35.21,23600.0,23.442,23.4753,23.4353,23.4486,23600.0
2009-02-13 13:35:00,35.22,35.22,35.11,35.19,31700.0,23.4553,23.4553,23.3821,23.4353,31700.0
2009-02-13 13:40:00,35.18,35.28,35.16,35.27,30200.0,23.4287,23.4953,23.4153,23.4886,30200.0
2009-02-13 13:45:00,35.28,35.5,35.27,35.48,74000.0,23.4953,23.6418,23.4886,23.6285,74000.0
2009-02-13 13:50:00,35.48,35.5,35.39,35.44,54400.0,23.6285,23.6418,23.5685,23.6018,54400.0
2009-02-13 13:55:00,35.43,35.47,35.38,35.43,33500.0,23.5952,23.6218,23.5619,23.5952,33500.0
2009-02-13 14:00:00,35.43,35.51,35.42,35.42,46700.0,23.5952,23.6484,23.5885,23.5885,46700.0
2009-02-13 14:05:00,35.42,35.42,35.25,35.27,68600.0,23.5885,23.5885,23.4753,23.4886,68600.0
2009-02-13 14:10:00,35.26,35.32,35.25,35.32,61300.0,23.4819,23.5219,23.4753,23.5219,61300.0
2009-02-13 14:15:00,35.32,35.35,35.14,35.34,37900.0,23.5219,23.5419,23.402,23.5352,37900.0
2009-02-13 14:20:00,35.33,35.37,35.23,35.29,44700.0,23.5286,23.5552,23.462,23.5019,44700.0
2009-02-13 14:25:00,35.3,35.36,35.26,35.29,22300.0,23.5086,23.5485,23.4819,23.5019,22300.0
2009-02-13 14:30:00,35.28,35.3,35.15,35.29,27900.0,23.4953,23.5086,23.4087,23.5019,27900.0
2009-02-13 14:35:00,35.3,35.37,35.26,35.34,39500.0,23.5086,23.5552,23.4819,23.5352,39500.0
2009-02-13 14:40:00,35.34,35.46,35.34,35.39,35000.0,23.5352,23.6151,23.5352,23.5685,35000.0
2009-02-13 14:45:00,35.39,35.42,35.29,35.38,68600.0,23.5685,23.5885,23.5019,23.5619,68600.0
2009-02-13 14:50:00,35.37,35.5,35.33,35.49,59200.0,23.5552,23.6418,23.5286,23.6351,59200.0
2009-02-13 14:55:00,35.49,35.53,35.41,35.42,62000.0,23.6351,23.6618,23.5818,23.5885,62000.0
2009-02-13 15:00:00,35.42,35.49,35.36,35.48,47600.0,23.5885,23.6351,23.5485,23.6285,47600.0
2009-02-13 15:05:00,35.47,35.48,35.22,35.32,59100.0,23.6218,23.6285,23.4553,23.5219,59100.0
2009-02-13 15:10:00,35.33,35.34,35.12,35.19,53300.0,23.5286,23.5352,23.3887,23.4353,53300.0
2009-02-13 15:15:00,35.18,35.23,35.13,35.18,80400.0,23.4287,23.462,23.3954,23.4287,80400.0
2009-02-13 15:20:00,35.17,35.2,35.14,35.17,62100.0,23.422,23.442,23.402,23.422,62100.0
2009-02-13 15:25:00,35.18,35.31,35.17,35.28,50500.0,23.4287,23.5152,23.422,23.4953,50500.0
2009-02-13 15:30:00,35.29,35.41,35.26,35.32,56000.0,23.5019,23.5818,23.4819,23.5219,56000.0
2009-02-13 15:35:00,35.31,35.34,35.18,35.3,60700.0,23.5152,23.5352,23.4287,23.5086,60700.0
2009-02-13 15:40:00,35.3,35.45,35.26,35.4,71500.0,23.5086,23.6085,23.4819,23.5752,71500.0
2009-02-13 15:45:00,35.4,35.43,35.24,35.37,67000.0,23.5752,23.5952,23.4686,23.5552,67000.0
2009-02-13 15:50:00,35.38,35.39,35.33,35.34,78000.0,23.5619,23.5685,23.5286,23.5352,78000.0
2009-02-13 15:55:00,35.34,35.35,35.1,35.1,149400.0,23.5352,23.5419,23.3754,23.3754,149400.0
2009-02-17 09:30:00,33.01,33.5,30.03,32.6,177700.0,21.9835,22.3098,19.9989,21.7105,177700.0
2009-02-17 09:35:00,32.58,33.1,32.57,33.0,120300.0,21.6972,22.0435,21.6905,21.9769,120300.0
2009-02-17 09:40:00,32.99,33.04,32.82,32.84,141900.0,21.9702,22.0035,21.857,21.8703,141900.0
2009-02-17 09:45:00,32.85,32.85,32.32,32.34,83900.0,21.877,21.877,21.524,21.5373,83900.0
2009-02-17 09:50:00,32.34,32.58,32.17,32.56,98800.0,21.5373,21.6972,21.4241,21.6838,98800.0
2009-02-17 09:55:00,32.56,32.8,32.51,32.74,50200.0,21.6838,21.8437,21.6505,21.8037,50200.0
2009-02-17 10:00:00,32.72,32.76,32.58,32.72,72000.0,21.7904,21.817,21.6972,21.7904,72000.0
2009-02-17 10:05:00,32.69,32.81,32.68,32.76,42200.0,21.7704,21.8503,21.7638,21.817,42200.0
2009-02-17 10:10:00,32.77,32.9,32.69,32.86,34000.0,21.8237,21.9103,21.7704,21.8836,34000.0
2009-02-17 10:15:00,32.88,32.89,32.79,32.79,25100.0,21.8969,21.9036,21.837,21.837,25100.0
2009-02-17 10:20:00,32.81,32.83,32.75,32.79,27900.0,21.8503,21.8636,21.8104,21.837,27900.0
2009-02-17 10:25:00,32.8,32.87,32.76,32.79,67800.0,21.8437,21.8903,21.817,21.837,67800.0
2009-02-17 10:30:00,32.79,32.92,32.78,32.88,59100.0,21.837,21.9236,21.8304,21.8969,59100.0
2009-02-17 10:35:00,32.88,32.94,32.75,32.8,35300.0,21.8969,21.9369,21.8104,21.8437,35300.0
2009-02-17 10:40:00,32.79,32.95,32.76,32.95,41100.0,21.837,21.9436,21.817,21.9436,41100.0
2009-02-17 10:45:00,32.95,32.97,32.86,32.88,33400.0,21.9436,21.9569,21.8836,21.8969,33400.0
2009-02-17 10:50:00,32.89,33.07,32.88,33.03,37500.0,21.9036,22.0235,21.8969,21.9968,37500.0
2009-02-17 10:55:00,33.02,33.06,32.93,32.95,27700.0,21.9902,22.0168,21.9302,21.9436,27700.0
2009-02-17 11:00:00,32.95,32.95,32.82,32.87,40300.0,21.9436,21.9436,21.857,21.8903,40300.0
2009-02-17 11:05:00,32.88,32.9,32.8,32.9,38400.0,21.8969,21.9103,21.8437,21.9103,38400.0
2009-02-17 11:10:00,32.9,33.05,32.9,33.02,37800.0,21.9103,22.0102,21.9103,21.9902,37800.0
2009-02-17 11:15:00,33.01,33.03,32.98,33.01,29200.0,21.9835,21.9968,21.9635,21.9835,29200.0
2009-02-17 11:20:00,33.02,33.11,32.98,33.07,42200.0,21.9902,22.0501,21.9635,22.0235,42200.0
2009-02-17 11:25:00,33.07,33.07,32.99,33.02,33100.0,22.0235,22.0235,21.9702,21.9902,33100.0
2009-02-17 11:30:00,33.01,33.02,32.88,32.91,90500.0,21.9835,21.9902,21.8969,21.9169,90500.0
2009-02-17 11:35:00,32.89,32.91,32.82,32.83,20200.0,21.9036,21.9169,21.857,21.8636,20200.0
2009-02-17 11:40:00,32.85,32.87,32.82,32.87,18500.0,21.877,21.8903,21.857,21.8903,18500.0
2009-02-17 11:45:00,32.87,32.87,32.82,32.83,24800.0,21.8903,21.8903,21.857,21.8636,24800.0
2009-02-17 11:50:00,32.82,32.87,32.8,32.86,39100.0,21.857,21.8903,21.8437,21.8836,39100.0
2009-02-17 11:55:00,32.87,32.87,32.78,32.78,45800.0,21.8903,21.8903,21.8304,21.8304,45800.0
2009-02-17 12:00:00,32.78,32.91,32.78,32.85,40400.0,21.8304,21.9169,21.8304,21.877,40400.0
2009-02-17 12:05:00,32.86,32.89,32.79,32.84,61200.0,21.8836,21.9036,21.837,21.8703,61200.0
2009-02-17 12:10:00,32.83,32.85,32.71,32.77,44600.0,21.8636,21.877,21.7837,21.8237,44600.0
2009-02-17 12:15:00,32.78,32.82,32.73,32.8,43500.0,21.8304,21.857,21.7971,21.8437,43500.0
2009-02-17 12:20:00,32.8,32.81,32.66,32.67,28600.0,21.8437,21.8503,21.7504,21.7571,28600.0
2009-02-17 12:25:00,32.68,32.8,32.66,32.71,46700.0,21.7638,21.8437,21.7504,21.7837,46700.0
2009-02-17 12:30:00,32.72,32.83,32.72,32.76,29100.0,21.7904,21.8636,21.7904,21.817,29100.0
2009-02-17 12:35:00,32.76,32.77,32.72,32.77,27700.0,21.817,21.8237,21.7904,21.8237,27700.0
2009-02-17 12:40:00,32.78,32.81,32.72,32.77,28200.0,21.8304,21.8503,21.7904,21.8237,28200.0
2009-02-17 12:45:00,32.77,32.78,32.7,32.73,25900.0,21.8237,21.8304,21.7771,21.7971,25900.0
2009-02-17 12:50:00,32.74,32.75,32.7,32.75,16300.0,21.8037,21.8104,21.7771,21.8104,16300.0
2009-02-17 12:55:00,32.75,32.82,32.75,32.82,15300.0,21.8104,21.857,21.8104,21.857,15300.0
2009-02-17 13:00:00,32.82,32.84,32.68,32.7,32800.0,21.857,21.8703,21.7638,21.7771,32800.0
2009-02-17 13:05:00,32.7,32.7,32.63,32.65,28600.0,21.7771,21.7771,21.7305,21.7438,28600.0
2009-02-17 13:10:00,32.65,32.76,32.6,32.76,34900.0,21.7438,21.817,21.7105,21.817,34900.0
2009-02-17 13:15:00,32.76,32.76,32.6,32.63,21500.0,21.817,21.817,21.7105,21.7305,21500.0
2009-02-17 13:20:00,32.63,32.65,32.56,32.59,29300.0,21.7305,21.7438,21.6838,21.7038,29300.0
2009-02-17 13:25:00,32.61,32.66,32.52,32.63,41500.0,21.7171,21.7504,21.6572,21.7305,41500.0
2009-02-17 13:30:00,32.63,32.7,32.53,32.7,31700.0,21.7305,21.7771,21.6639,21.7771,31700.0
2009-02-17 13:35:00,32.7,32.75,32.66,32.71,32300.0,21.7771,21.8104,21.7504,21.7837,32300.0
2009-02-17 13:40:00,32.72,32.94,32.71,32.93,51100.0,21.7904,21.9369,21.7837,21.9302,51100.0
2009-02-17 13:45:00,32.93,33.1,32.91,33.02,79000.0,21.9302,22.0435,21.9169,21.9902,79000.0
2009-02-17 13:50:00,33.02,33.07,32.89,32.93,58400.0,21.9902,22.0235,21.9036,21.9302,58400.0
2009-02-17 13:55:00,32.92,32.98,32.88,32.94,34200.0,21.9236,21.9635,21.8969,21.9369,34200.0
2009-02-17 14:00:00,32.95,32.98,32.81,32.93,45500.0,21.9436,21.9635,21.8503,21.9302,45500.0
2009-02-17 14:05:00,32.93,33.04,32.9,33.0,52900.0,21.9302,22.0035,21.9103,21.9769,52900.0
2009-02-17 14:10:00,33.0,33.04,32.97,32.97,22300.0,21.9769,22.0035,21.9569,21.9569,22300.0
2009-02-17 14:15:00,32.98,33.02,32.97,32.97,19700.0,21.9635,21.9902,21.9569,21.9569,19700.0
2009-02-17 14:20:00,32.98,32.99,32.87,32.9,64700.0,21.9635,21.9702,21.8903,21.9103,64700.0
2009-02-17 14:25:00,32.91,32.97,32.89,32.96,65400.0,21.9169,21.9569,21.9036,21.9502,65400.0
2009-02-17 14:30:00,32.96,33.05,32.93,33.0,56300.0,21.9502,22.0102,21.9302,21.9769,56300.0
2009-02-17 14:35:00,33.0,33.13,32.99,33.11,60600.0,21.9769,22.0634,21.9702,22.0501,60600.0
2009-02-17 14:40:00,33.11,33.2,33.11,33.17,75400.0,22.0501,22.1101,22.0501,22.0901,75400.0
2009-02-17 14:45:00,33.17,33.18,33.02,33.04,54900.0,22.0901,22.0967,21.9902,22.0035,54900.0
2009-02-17 14:50:00,33.04,33.15,33.0,33.03,80900.0,22.0035,22.0768,21.9769,21.9968,80900.0
2009-02-17 14:55:00,33.02,33.13,33.0,33.12,64300.0,21.9902,22.0634,21.9769,22.0568,64300.0
2009-02-17 15:00:00,33.11,33.11,33.0,33.08,86700.0,22.0501,22.0501,21.9769,22.0301,86700.0
2009-02-17 15:05:00,33.06,33.27,33.04,33.21,135400.0,22.0168,22.1567,22.0035,22.1167,135400.0
2009-02-17 15:10:00,33.21,33.29,33.12,33.22,176600.0,22.1167,22.17,22.0568,22.1234,176600.0
2009-02-17 15:15:00,33.22,33.3,33.07,33.08,78600.0,22.1234,22.1767,22.0235,22.0301,78600.0
2009-02-17 15:20:00,33.08,33.14,33.0,33.1,60200.0,22.0301,22.0701,21.9769,22.0435,60200.0
2009-02-17 15:25:00,33.12,33.19,32.99,33.08,84900.0,22.0568,22.1034,21.9702,22.0301,84900.0
2009-02-17 15:30:00,33.08,33.45,33.07,33.42,150500.0,22.0301,22.2765,22.0235,22.2566,150500.0
2009-02-17 15:35:00,33.42,33.46,33.27,33.32,140600.0,22.2566,22.2832,22.1567,22.19,140600.0
2009-02-17 15:40:00,33.32,33.35,33.09,33.21,166400.0,22.19,22.21,22.0368,22.1167,166400.0
2009-02-17 15:45:00,33.21,33.28,33.09,33.11,178200.0,22.1167,22.1633,22.0368,22.0501,178200.0
2009-02-17 15:50:00,33.11,33.19,33.05,33.06,183800.0,22.0501,22.1034,22.0102,22.0168,183800.0
2009-02-17 15:55:00,33.06,33.07,32.95,32.98,315100.0,22.0168,22.0235,21.9436,21.9635,315100.0
2009-02-18 09:30:00,33.14,33.14,32.74,32.91,77800.0,22.0701,22.0701,21.8037,21.9169,77800.0
2009-02-18 09:35:00,32.89,33.07,32.87,32.96,92000.0,21.9036,22.0235,21.8903,21.9502,92000.0
2009-02-18 09:40:00,32.96,32.98,32.88,32.96,66800.0,21.9502,21.9635,21.8969,21.9502,66800.0
2009-02-18 09:45:00,32.95,32.98,32.85,32.9,68300.0,21.9436,21.9635,21.877,21.9103,68300.0
2009-02-18 09:50:00,32.9,32.96,32.82,32.91,63200.0,21.9103,21.9502,21.857,21.9169,63200.0
2009-02-18 09:55:00,32.91,32.96,32.69,32.7,47700.0,21.9169,21.9502,21.7704,21.7771,47700.0
2009-02-18 10:00:00,32.69,32.72,32.47,32.51,91100.0,21.7704,21.7904,21.6239,21.6505,91100.0
2009-02-18 10:05:00,32.51,32.55,32.38,32.39,126100.0,21.6505,21.6772,21.564,21.5706,126100.0
2009-02-18 10:10:00,32.4,32.42,32.27,32.28,114100.0,21.5773,21.5906,21.4907,21.4974,114100.0
2009-02-18 10:15:00,32.3,32.44,32.28,32.34,78000.0,21.5107,21.6039,21.4974,21.5373,78000.0
2009-02-18 10:20:00,32.36,32.6,32.36,32.6,29100.0,21.5506,21.7105,21.5506,21.7105,29100.0
2009-02-18 10:25:00,32.59,32.66,32.55,32.61,32600.0,21.7038,21.7504,21.6772,21.7171,32600.0
2009-02-18 10:30:00,32.63,32.82,32.63,32.8,33600.0,21.7305,21.857,21.7305,21.8437,33600.0
2009-02-18 10:35:00,32.8,32.8,32.62,32.63,44200.0,21.8437,21.8437,21.7238,21.7305,44200.0
2009-02-18 10:40:00,32.63,32.77,32.61,32.66,34500.0,21.7305,21.8237,21.7171,21.7504,34500.0
2009-02-18 10:45:00,32.66,32.82,32.66,32.76,70200.0,21.7504,21.857,21.7504,21.817,70200.0
2009-02-18 10:50:00,32.77,32.78,32.63,32.65,48900.0,21.8237,21.8304,21.7305,21.7438,48900.0
2009-02-18 10:55:00,32.65,32.68,32.53,32.61,87900.0,21.7438,21.7638,21.6639,21.7171,87900.0
2009-02-18 11:00:00,32.63,32.66,32.6,32.63,28800.0,21.7305,21.7504,21.7105,21.7305,28800.0
2009-02-18 11:05:00,32.62,32.74,32.61,32.74,27800.0,21.7238,21.8037,21.7171,21.8037,27800.0
2009-02-18 11:10:00,32.74,32.81,32.72,32.78,77600.0,21.8037,21.8503,21.7904,21.8304,77600.0
2009-02-18 11:15:00,32.79,32.96,32.79,32.87,55700.0,21.837,21.9502,21.837,21.8903,55700.0
2009-02-18 11:20:00,32.87,33.02,32.86,33.0,82100.0,21.8903,21.9902,21.8836,21.9769,82100.0
2009-02-18 11:25:00,32.99,33.02,32.93,32.94,72100.0,21.9702,21.9902,21.9302,21.9369,72100.0
2009-02-18 11:30:00,32.93,32.97,32.87,32.93,55000.0,21.9302,21.9569,21.8903,21.9302,55000.0
2009-02-18 11:35:00,32.92,32.97,32.91,32.96,77100.0,21.9236,21.9569,21.9169,21.9502,77100.0
2009-02-18 11:40:00,32.96,32.99,32.91,32.96,135400.0,21.9502,21.9702,21.9169,21.9502,135400.0
2009-02-18 11:45:00,32.96,32.97,32.94,32.94,79800.0,21.9502,21.9569,21.9369,21.9369,79800.0
2009-02-18 11:50:00,32.95,33.01,32.93,33.0,84400.0,21.9436,21.9835,21.9302,21.9769,84400.0
2009-02-18 11:55:00,33.0,33.04,32.96,32.97,91500.0,21.9769,22.0035,21.9502,21.9569,91500.0
2009-02-18 12:00:00,32.98,33.12,32.92,33.1,49300.0,21.9635,22.0568,21.9236,22.0435,49300.0
2009-02-18 12:05:00,33.12,33.14,33.04,33.13,54000.0,22.0568,22.0701,22.0035,22.0634,54000.0
2009-02-18 12:10:00,33.13,33.18,33.02,33.06,47300.0,22.0634,22.0967,21.9902,22.0168,47300.0
2009-02-18 12:15:00,33.07,33.18,33.06,33.16,75900.0,22.0235,22.0967,22.0168,22.0834,75900.0
2009-02-18 12:20:00,33.15,33.22,33.15,33.21,34700.0,22.0768,22.1234,22.0768,22.1167,34700.0
2009-02-18 12:25:00,33.2,33.23,33.05,33.07,51500.0,22.1101,22.13,22.0102,22.0235,51500.0
2009-02-18 12:30:00,33.08,33.12,32.93,32.94,57400.0,22.0301,22.0568,21.9302,21.9369,57400.0
2009-02-18 12:35:00,32.94,32.97,32.85,32.85,33500.0,21.9369,21.9569,21.877,21.877,33500.0
2009-02-18 12:40:00,32.86,32.89,32.81,32.89,49700.0,21.8836,21.9036,21.8503,21.9036,49700.0
2009-02-18 12:45:00,32.9,32.94,32.82,32.82,69000.0,21.9103,21.9369,21.857,21.857,69000.0
2009-02-18 12:50:00,32.82,32.94,32.78,32.94,56700.0,21.857,21.9369,21.8304,21.9369,56700.0
2009-02-18 12:55:00,32.94,33.05,32.93,33.02,42000.0,21.9369,22.0102,21.9302,21.9902,42000.0
2009-02-18 13:00:00,33.02,33.13,32.92,32.95,47300.0,21.9902,22.0634,21.9236,21.9436,47300.0
2009-02-18 13:05:00,32.96,33.02,32.88,32.94,43000.0,21.9502,21.9902,21.8969,21.9369,43000.0
2009-02-18 13:10:00,32.94,33.04,32.91,33.04,34500.0,21.9369,22.0035,21.9169,22.0035,34500.0
2009-02-18 13:15:00,33.04,33.04,32.82,32.82,48800.0,22.0035,22.0035,21.857,21.857,48800.0
2009-02-18 13:20:00,32.82,32.9,32.79,32.85,44500.0,21.857,21.9103,21.837,21.877,44500.0
2009-02-18 13:25:00,32.85,32.94,32.85,32.91,36900.0,21.877,21.9369,21.877,21.9169,36900.0
2009-02-18 13:30:00,32.92,32.92,32.8,32.85,34700.0,21.9236,21.9236,21.8437,21.877,34700.0
2009-02-18 13:35:00,32.84,32.86,32.66,32.69,54500.0,21.8703,21.8836,21.7504,21.7704,54500.0
2009-02-18 13:40:00,32.68,32.7,32.62,32.7,44900.0,21.7638,21.7771,21.7238,21.7771,44900.0
2009-02-18 13:45:00,32.69,32.79,32.66,32.75,37400.0,21.7704,21.837,21.7504,21.8104,37400.0
2009-02-18 13:50:00,32.74,32.74,32.65,32.72,42500.0,21.8037,21.8037,21.7438,21.7904,42500.0
2009-02-18 13:55:00,32.72,32.8,32.71,32.75,65800.0,21.7904,21.8437,21.7837,21.8104,65800.0
2009-02-18 14:00:00,32.75,32.82,32.61,32.76,76700.0,21.8104,21.857,21.7171,21.817,76700.0
2009-02-18 14:05:00,32.76,32.88,32.73,32.85,53400.0,21.817,21.8969,21.7971,21.877,53400.0
2009-02-18 14:10:00,32.84,32.87,32.56,32.6,69700.0,21.8703,21.8903,21.6838,21.7105,69700.0
2009-02-18 14:15:00,32.59,32.71,32.54,32.66,73200.0,21.7038,21.7837,21.6705,21.7504,73200.0
2009-02-18 14:20:00,32.66,32.8,32.66,32.8,71300.0,21.7504,21.8437,21.7504,21.8437,71300.0
2009-02-18 14:25:00,32.8,32.82,32.63,32.74,82200.0,21.8437,21.857,21.7305,21.8037,82200.0
2009-02-18 14:30:00,32.75,32.85,32.69,32.8,85600.0,21.8104,21.877,21.7704,21.8437,85600.0
2009-02-18 14:35:00,32.8,32.81,32.62,32.66,76500.0,21.8437,21.8503,21.7238,21.7504,76500.0
2009-02-18 14:40:00,32.67,32.7,32.59,32.69,148600.0,21.7571,21.7771,21.7038,21.7704,148600.0
2009-02-18 14:45:00,32.7,32.73,32.62,32.63,50600.0,21.7771,21.7971,21.7238,21.7305,50600.0
2009-02-18 14:50:00,32.64,32.7,32.62,32.63,67800.0,21.7371,21.7771,21.7238,21.7305,67800.0
2009-02-18 14:55:00,32.63,32.88,32.57,32.84,214200.0,21.7305,21.8969,21.6905,21.8703,214200.0
2009-02-18 15:00:00,32.84,32.87,32.76,32.8,169400.0,21.8703,21.8903,21.817,21.8437,169400.0
2009-02-18 15:05:00,32.8,32.83,32.68,32.69,171500.0,21.8437,21.8636,21.7638,21.7704,171500.0
2009-02-18 15:10:00,32.69,32.88,32.69,32.85,107900.0,21.7704,21.8969,21.7704,21.877,107900.0
2009-02-18 15:15:00,32.84,32.9,32.76,32.87,97500.0,21.8703,21.9103,21.817,21.8903,97500.0
2009-02-18 15:20:00,32.85,32.92,32.72,32.86,102700.0,21.877,21.9236,21.7904,21.8836,102700.0
2009-02-18 15:25:00,32.87,32.88,32.63,32.65,99200.0,21.8903,21.8969,21.7305,21.7438,99200.0
2009-02-18 15:30:00,32.65,32.8,32.61,32.73,106500.0,21.7438,21.8437,21.7171,21.7971,106500.0
2009-02-18 15:35:00,32.72,32.8,32.69,32.76,76600.0,21.7904,21.8437,21.7704,21.817,76600.0
2009-02-18 15:40:00,32.77,32.9,32.72,32.81,94500.0,21.8237,21.9103,21.7904,21.8503,94500.0
2009-02-18 15:45:00,32.8,32.86,32.77,32.77,73500.0,21.8437,21.8836,21.8237,21.8237,73500.0
2009-02-18 15:50:00,32.77,32.85,32.76,32.79,153500.0,21.8237,21.877,21.817,21.837,153500.0
2009-02-18 15:55:00,32.79,32.84,32.73,32.77,196600.0,21.837,21.8703,21.7971,21.8237,196600.0
2009-02-19 09:30:00,33.07,33.07,32.71,32.93,45000.0,22.0235,22.0235,21.7837,21.9302,45000.0
2009-02-19 09:35:00,32.93,33.05,32.89,32.95,59500.0,21.9302,22.0102,21.9036,21.9436,59500.0
2009-02-19 09:40:00,32.95,33.0,32.9,32.9,54700.0,21.9436,21.9769,21.9103,21.9103,54700.0
2009-02-19 09:45:00,32.9,32.91,32.79,32.81,62400.0,21.9103,21.9169,21.837,21.8503,62400.0
2009-02-19 09:50:00,32.81,32.83,32.7,32.76,61000.0,21.8503,21.8636,21.7771,21.817,61000.0
2009-02-19 09:55:00,32.76,32.8,32.68,32.7,65900.0,21.817,21.8437,21.7638,21.7771,65900.0
2009-02-19 10:00:00,32.69,32.7,32.63,32.64,100700.0,21.7704,21.7771,21.7305,21.7371,100700.0
2009-02-19 10:05:00,32.64,32.64,32.41,32.44,140700.0,21.7371,21.7371,21.5839,21.6039,140700.0
2009-02-19 10:10:00,32.45,32.45,32.23,32.25,81100.0,21.6106,21.6106,21.4641,21.4774,81100.0
2009-02-19 10:15:00,32.25,32.25,32.02,32.05,93600.0,21.4774,21.4774,21.3242,21.3442,93600.0
2009-02-19 10:20:00,32.05,32.06,31.95,31.98,124000.0,21.3442,21.3509,21.2776,21.2976,124000.0
2009-02-19 10:25:00,31.98,31.99,31.82,31.9,134200.0,21.2976,21.3042,21.191,21.2443,134200.0
2009-02-19 10:30:00,31.9,31.96,31.85,31.91,151100.0,21.2443,21.2843,21.211,21.251,151100.0
2009-02-19 10:35:00,31.91,31.98,31.87,31.9,60700.0,21.251,21.2976,21.2243,21.2443,60700.0
2009-02-19 10:40:00,31.91,31.98,31.85,31.93,50000.0,21.251,21.2976,21.211,21.2643,50000.0
2009-02-19 10:45:00,31.93,31.95,31.91,31.94,36100.0,21.2643,21.2776,21.251,21.2709,36100.0
2009-02-19 10:50:00,31.94,31.95,31.83,31.84,53600.0,21.2709,21.2776,21.1977,21.2043,53600.0
2009-02-19 10:55:00,31.85,31.85,31.76,31.79,66300.0,21.211,21.211,21.1511,21.171,66300.0
2009-02-19 11:00:00,31.8,31.94,31.76,31.9,109300.0,21.1777,21.2709,21.1511,21.2443,109300.0
2009-02-19 11:05:00,31.91,32.14,31.91,32.02,109100.0,21.251,21.4041,21.251,21.3242,109100.0
2009-02-19 11:10:00,32.02,32.04,31.97,32.01,41000.0,21.3242,21.3375,21.2909,21.3176,41000.0
2009-02-19 11:15:00,32.0,32.0,31.86,31.86,62000.0,21.3109,21.3109,21.2177,21.2177,62000.0
2009-02-19 11:20:00,31.86,31.89,31.75,31.77,56700.0,21.2177,21.2376,21.1444,21.1577,56700.0
2009-02-19 11:25:00,31.77,31.88,31.77,31.84,85600.0,21.1577,21.231,21.1577,21.2043,85600.0
2009-02-19 11:30:00,31.85,31.97,31.79,31.81,93200.0,21.211,21.2909,21.171,21.1844,93200.0
2009-02-19 11:35:00,31.81,31.89,31.79,31.83,32500.0,21.1844,21.2376,21.171,21.1977,32500.0
2009-02-19 11:40:00,31.84,31.88,31.72,31.75,38200.0,21.2043,21.231,21.1244,21.1444,38200.0
2009-02-19 11:45:00,31.75,31.78,31.74,31.77,34200.0,21.1444,21.1644,21.1377,21.1577,34200.0
2009-02-19 11:50:00,31.77,31.85,31.76,31.78,40200.0,21.1577,21.211,21.1511,21.1644,40200.0
2009-02-19 11:55:00,31.78,31.8,31.71,31.76,53000.0,21.1644,21.1777,21.1178,21.1511,53000.0
2009-02-19 12:00:00,31.76,31.76,31.57,31.57,77900.0,21.1511,21.1511,21.0245,21.0245,77900.0
2009-02-19 12:05:00,31.57,31.65,31.56,31.65,74100.0,21.0245,21.0778,21.0179,21.0778,74100.0
2009-02-19 12:10:00,31.64,31.69,31.56,31.56,39000.0,21.0711,21.1044,21.0179,21.0179,39000.0
2009-02-19 12:15:00,31.56,31.67,31.56,31.67,68900.0,21.0179,21.0911,21.0179,21.0911,68900.0
2009-02-19 12:20:00,31.67,31.78,31.63,31.75,48700.0,21.0911,21.1644,21.0645,21.1444,48700.0
2009-02-19 12:25:00,31.74,31.74,31.64,31.69,37000.0,21.1377,21.1377,21.0711,21.1044,37000.0
2009-02-19 12:30:00,31.69,31.7,31.52,31.55,103000.0,21.1044,21.1111,20.9912,21.0112,103000.0
2009-02-19 12:35:00,31.55,31.55,31.52,31.52,66100.0,21.0112,21.0112,20.9912,20.9912,66100.0
2009-02-19 12:40:00,31.52,31.53,31.45,31.46,57900.0,20.9912,20.9979,20.9446,20.9513,57900.0
2009-02-19 12:45:00,31.46,31.5,31.43,31.5,41100.0,20.9513,20.9779,20.9313,20.9779,41100.0
2009-02-19 12:50:00,31.49,31.61,31.49,31.6,22400.0,20.9713,21.0512,20.9713,21.0445,22400.0
2009-02-19 12:55:00,31.61,31.67,31.61,31.65,38800.0,21.0512,21.0911,21.0512,21.0778,38800.0
2009-02-19 13:00:00,31.66,31.67,31.57,31.6,24600.0,21.0845,21.0911,21.0245,21.0445,24600.0
2009-02-19 13:05:00,31.61,31.79,31.6,31.79,33500.0,21.0512,21.171,21.0445,21.171,33500.0
2009-02-19 13:10:00,31.79,31.84,31.77,31.83,32800.0,21.171,21.2043,21.1577,21.1977,32800.0
2009-02-19 13:15:00,31.82,31.94,31.81,31.92,28700.0,21.191,21.2709,21.1844,21.2576,28700.0
2009-02-19 13:20:00,31.92,31.97,31.89,31.97,24900.0,21.2576,21.2909,21.2376,21.2909,24900.0
2009-02-19 13:25:00,31.96,32.0,31.95,32.0,33700.0,21.2843,21.3109,21.2776,21.3109,33700.0
2009-02-19 13:30:00,32.0,32.01,31.96,31.97,39000.0,21.3109,21.3176,21.2843,21.2909,39000.0
2009-02-19 13:35:00,31.97,31.97,31.94,31.94,39400.0,21.2909,21.2909,21.2709,21.2709,39400.0
2009-02-19 13:40:00,31.95,31.96,31.87,31.92,26300.0,21.2776,21.2843,21.2243,21.2576,26300.0
2009-02-19 13:45:00,31.91,31.94,31.88,31.88,25100.0,21.251,21.2709,21.231,21.231,25100.0
2009-02-19 13:50:00,31.89,31.92,31.84,31.86,24400.0,21.2376,21.2576,21.2043,21.2177,24400.0
2009-02-19 13:55:00,31.85,31.85,31.75,31.78,24800.0,21.211,21.211,21.1444,21.1644,24800.0
2009-02-19 14:00:00,31.78,31.87,31.78,31.83,28900.0,21.1644,21.2243,21.1644,21.1977,28900.0
2009-02-19 14:05:00,31.83,31.91,31.81,31.86,42200.0,21.1977,21.251,21.1844,21.2177,42200.0
2009-02-19 14:10:00,31.87,31.89,31.73,31.74,34800.0,21.2243,21.2376,21.1311,21.1377,34800.0
2009-02-19 14:15:00,31.74,31.77,31.62,31.65,54600.0,21.1377,21.1577,21.0578,21.0778,54600.0
2009-02-19 14:20:00,31.65,31.68,31.58,31.6,39800.0,21.0778,21.0978,21.0312,21.0445,39800.0
2009-02-19 14:25:00,31.6,31.66,31.6,31.64,49100.0,21.0445,21.0845,21.0445,21.0711,49100.0
2009-02-19 14:30:00,31.64,31.64,31.55,31.57,57000.0,21.0711,21.0711,21.0112,21.0245,57000.0
2009-02-19 14:35:00,31.57,31.63,31.54,31.61,71700.0,21.0245,21.0645,21.0046,21.0512,71700.0
2009-02-19 14:40:00,31.61,31.61,31.42,31.42,86200.0,21.0512,21.0512,20.9246,20.9246,86200.0
2009-02-19 14:45:00,31.43,31.45,31.32,31.34,142000.0,20.9313,20.9446,20.858,20.8714,142000.0
2009-02-19 14:50:00,31.34,31.47,31.32,31.42,109900.0,20.8714,20.9579,20.858,20.9246,109900.0
2009-02-19 14:55:00,31.42,31.57,31.42,31.48,63700.0,20.9246,21.0245,20.9246,20.9646,63700.0
2009-02-19 15:00:00,31.48,31.61,31.48,31.51,62100.0,20.9646,21.0512,20.9646,20.9846,62100.0
2009-02-19 15:05:00,31.51,31.51,31.4,31.45,64700.0,20.9846,20.9846,20.9113,20.9446,64700.0
2009-02-19 15:10:00,31.45,31.45,31.34,31.36,86500.0,20.9446,20.9446,20.8714,20.8847,86500.0
2009-02-19 15:15:00,31.36,31.37,31.22,31.32,146600.0,20.8847,20.8913,20.7914,20.858,146600.0
2009-02-19 15:20:00,31.33,31.37,31.29,31.33,70700.0,20.8647,20.8913,20.8381,20.8647,70700.0
2009-02-19 15:25:00,31.34,31.51,31.31,31.46,81000.0,20.8714,20.9846,20.8514,20.9513,81000.0
2009-02-19 15:30:00,31.47,31.49,31.27,31.27,85000.0,20.9579,20.9713,20.8247,20.8247,85000.0
2009-02-19 15:35:00,31.27,31.35,31.23,31.24,107400.0,20.8247,20.878,20.7981,20.8048,107400.0
2009-02-19 15:40:00,31.25,31.36,31.21,31.31,226600.0,20.8114,20.8847,20.7848,20.8514,226600.0
2009-02-19 15:45:00,31.31,31.54,31.31,31.49,129900.0,20.8514,21.0046,20.8514,20.9713,129900.0
2009-02-19 15:50:00,31.49,31.56,31.43,31.43,212500.0,20.9713,21.0179,20.9313,20.9313,212500.0
2009-02-19 15:55:00,31.43,31.46,31.35,31.37,191900.0,20.9313,20.9513,20.878,20.8913,191900.0
2009-02-20 09:30:00,30.73,31.95,29.94,30.21,391800.0,20.4651,21.2776,19.939,20.1188,391800.0
2009-02-20 09:35:00,30.19,30.86,30.18,30.64,101500.0,20.1055,20.5517,20.0988,20.4052,101500.0
2009-02-20 09:40:00,30.61,30.62,30.46,30.51,57300.0,20.3852,20.3919,20.2853,20.3186,57300.0
2009-02-20 09:45:00,30.51,30.61,30.44,30.55,46900.0,20.3186,20.3852,20.272,20.3452,46900.0
2009-02-20 09:50:00,30.53,30.76,30.49,30.6,29100.0,20.3319,20.4851,20.3053,20.3785,29100.0
2009-02-20 09:55:00,30.6,30.77,30.58,30.72,35000.0,20.3785,20.4918,20.3652,20.4585,35000.0
2009-02-20 10:00:00,30.7,30.73,30.64,30.69,28000.0,20.4451,20.4651,20.4052,20.4385,28000.0
2009-02-20 10:05:00,30.7,30.99,30.69,30.84,46300.0,20.4451,20.6383,20.4385,20.5384,46300.0
2009-02-20 10:10:00,30.85,30.92,30.79,30.83,49400.0,20.545,20.5917,20.5051,20.5317,49400.0
2009-02-20 10:15:00,30.81,30.91,30.71,30.8,44200.0,20.5184,20.585,20.4518,20.5117,44200.0
2009-02-20 10:20:00,30.78,30.86,30.69,30.7,81800.0,20.4984,20.5517,20.4385,20.4451,81800.0
2009-02-20 10:25:00,30.7,30.91,30.68,30.88,48400.0,20.4451,20.585,20.4318,20.565,48400.0
2009-02-20 10:30:00,30.87,30.93,30.8,30.87,78000.0,20.5584,20.5983,20.5117,20.5584,78000.0
2009-02-20 10:35:00,30.86,30.88,30.76,30.81,60200.0,20.5517,20.565,20.4851,20.5184,60200.0
2009-02-20 10:40:00,30.81,30.9,30.71,30.78,79700.0,20.5184,20.5783,20.4518,20.4984,79700.0
2009-02-20 10:45:00,30.78,30.78,30.6,30.6,80800.0,20.4984,20.4984,20.3785,20.3785,80800.0
2009-02-20 10:50:00,30.61,30.61,30.4,30.47,103800.0,20.3852,20.3852,20.2454,20.292,103800.0
2009-02-20 10:55:00,30.46,30.66,30.35,30.38,76000.0,20.2853,20.4185,20.2121,20.232,76000.0
2009-02-20 11:00:00,30.37,30.48,30.36,30.45,53400.0,20.2254,20.2986,20.2187,20.2787,53400.0
2009-02-20 11:05:00,30.44,30.48,30.33,30.33,61100.0,20.272,20.2986,20.1987,20.1987,61100.0
2009-02-20 11:10:00,30.34,30.38,30.24,30.25,62900.0,20.2054,20.232,20.1388,20.1455,62900.0
2009-02-20 11:15:00,30.24,30.32,30.2,30.3,46400.0,20.1388,20.1921,20.1122,20.1788,46400.0
2009-02-20 11:20:00,30.3,30.42,30.29,30.34,39700.0,20.1788,20.2587,20.1721,20.2054,39700.0
2009-02-20 11:25:00,30.33,30.33,30.24,30.25,49700.0,20.1987,20.1987,20.1388,20.1455,49700.0
2009-02-20 11:30:00,30.26,30.28,30.16,30.2,74000.0,20.1521,20.1654,20.0855,20.1122,74000.0
2009-02-20 11:35:00,30.19,30.39,30.18,30.39,65700.0,20.1055,20.2387,20.0988,20.2387,65700.0
2009-02-20 11:40:00,30.39,30.44,30.35,30.43,37400.0,20.2387,20.272,20.2121,20.2653,37400.0
2009-02-20 11:45:00,30.44,30.46,30.3,30.46,119000.0,20.272,20.2853,20.1788,20.2853,119000.0
2009-02-20 11:50:00,30.47,30.47,30.37,30.39,19700.0,20.292,20.292,20.2254,20.2387,19700.0
2009-02-20 11:55:00,30.4,30.45,30.37,30.37,7300.0,20.2454,20.2787,20.2254,20.2254,7300.0
2009-02-20 12:00:00,30.37,30.47,30.37,30.46,15700.0,20.2254,20.292,20.2254,20.2853,15700.0
2009-02-20 12:05:00,30.46,30.56,30.44,30.55,19800.0,20.2853,20.3519,20.272,20.3452,19800.0
2009-02-20 12:10:00,30.55,30.64,30.53,30.58,30300.0,20.3452,20.4052,20.3319,20.3652,30300.0
2009-02-20 12:15:00,30.57,30.61,30.52,30.6,20900.0,20.3586,20.3852,20.3253,20.3785,20900.0
2009-02-20 12:20:00,30.6,30.61,30.5,30.54,17000.0,20.3785,20.3852,20.3119,20.3386,17000.0
2009-02-20 12:25:00,30.53,30.55,30.48,30.53,14500.0,20.3319,20.3452,20.2986,20.3319,14500.0
2009-02-20 12:30:00,30.53,30.56,30.46,30.55,16800.0,20.3319,20.3519,20.2853,20.3452,16800.0
2009-02-20 12:35:00,30.55,30.6,30.5,30.54,26000.0,20.3452,20.3785,20.3119,20.3386,26000.0
2009-02-20 12:40:00,30.55,30.56,30.4,30.42,24100.0,20.3452,20.3519,20.2454,20.2587,24100.0
2009-02-20 12:45:00,30.42,30.42,30.22,30.25,62200.0,20.2587,20.2587,20.1255,20.1455,62200.0
2009-02-20 12:50:00,30.25,30.3,30.15,30.17,55900.0,20.1455,20.1788,20.0789,20.0922,55900.0
2009-02-20 12:55:00,30.18,30.24,30.09,30.17,61200.0,20.0988,20.1388,20.0389,20.0922,61200.0
2009-02-20 13:00:00,30.17,30.19,30.06,30.15,48300.0,20.0922,20.1055,20.0189,20.0789,48300.0
2009-02-20 13:05:00,30.14,30.22,30.07,30.1,48900.0,20.0722,20.1255,20.0256,20.0456,48900.0
2009-02-20 13:10:00,30.1,30.17,30.05,30.1,51400.0,20.0456,20.0922,20.0123,20.0456,51400.0
2009-02-20 13:15:00,30.1,30.14,30.03,30.08,57400.0,20.0456,20.0722,19.9989,20.0322,57400.0
2009-02-20 13:20:00,30.08,30.18,30.05,30.08,60800.0,20.0322,20.0988,20.0123,20.0322,60800.0
2009-02-20 13:25:00,30.09,30.29,30.08,30.17,131500.0,20.0389,20.1721,20.0322,20.0922,131500.0
2009-02-20 13:30:00,30.17,30.25,30.13,30.23,35200.0,20.0922,20.1455,20.0655,20.1321,35200.0
2009-02-20 13:35:00,30.23,30.3,30.21,30.27,39200.0,20.1321,20.1788,20.1188,20.1588,39200.0
2009-02-20 13:40:00,30.25,30.47,30.25,30.45,75000.0,20.1455,20.292,20.1455,20.2787,75000.0
2009-02-20 13:45:00,30.45,30.45,30.33,30.39,40700.0,20.2787,20.2787,20.1987,20.2387,40700.0
2009-02-20 13:50:00,30.39,30.56,30.39,30.55,57600.0,20.2387,20.3519,20.2387,20.3452,57600.0
2009-02-20 13:55:00,30.55,30.58,30.46,30.55,58100.0,20.3452,20.3652,20.2853,20.3452,58100.0
2009-02-20 14:00:00,30.55,30.55,30.37,30.43,43600.0,20.3452,20.3452,20.2254,20.2653,43600.0
2009-02-20 14:05:00,30.42,30.51,30.4,30.51,28300.0,20.2587,20.3186,20.2454,20.3186,28300.0
2009-02-20 14:10:00,30.5,30.53,30.42,30.47,51200.0,20.3119,20.3319,20.2587,20.292,51200.0
2009-02-20 14:15:00,30.48,30.85,30.44,30.74,132300.0,20.2986,20.545,20.272,20.4718,132300.0
2009-02-20 14:20:00,30.73,30.99,30.63,30.99,137900.0,20.4651,20.6383,20.3985,20.6383,137900.0
2009-02-20 14:25:00,30.98,31.08,30.7,30.72,143500.0,20.6316,20.6982,20.4451,20.4585,143500.0
2009-02-20 14:30:00,30.7,30.9,30.7,30.76,84000.0,20.4451,20.5783,20.4451,20.4851,84000.0
2009-02-20 14:35:00,30.78,30.97,30.67,30.97,103600.0,20.4984,20.625,20.4252,20.625,103600.0
2009-02-20 14:40:00,30.98,31.02,30.85,30.89,66100.0,20.6316,20.6583,20.545,20.5717,66100.0
2009-02-20 14:45:00,30.89,31.07,30.83,31.04,71000.0,20.5717,20.6915,20.5317,20.6716,71000.0
2009-02-20 14:50:00,31.04,31.2,30.98,31.09,173700.0,20.6716,20.7781,20.6316,20.7049,173700.0
2009-02-20 14:55:00,31.09,31.1,30.93,30.98,133700.0,20.7049,20.7115,20.5983,20.6316,133700.0
2009-02-20 15:00:00,30.97,30.99,30.71,30.75,134200.0,20.625,20.6383,20.4518,20.4784,134200.0
2009-02-20 15:05:00,30.73,30.85,30.7,30.75,83000.0,20.4651,20.545,20.4451,20.4784,83000.0
2009-02-20 15:10:00,30.75,30.77,30.56,30.77,63900.0,20.4784,20.4918,20.3519,20.4918,63900.0
2009-02-20 15:15:00,30.76,30.87,30.7,30.8,35700.0,20.4851,20.5584,20.4451,20.5117,35700.0
2009-02-20 15:20:00,30.79,30.85,30.68,30.74,41200.0,20.5051,20.545,20.4318,20.4718,41200.0
2009-02-20 15:25:00,30.74,30.78,30.52,30.56,68100.0,20.4718,20.4984,20.3253,20.3519,68100.0
2009-02-20 15:30:00,30.55,30.7,30.48,30.62,95000.0,20.3452,20.4451,20.2986,20.3919,95000.0
2009-02-20 15:35:00,30.61,30.75,30.61,30.69,119300.0,20.3852,20.4784,20.3852,20.4385,119300.0
2009-02-20 15:40:00,30.68,30.69,30.5,30.52,105700.0,20.4318,20.4385,20.3119,20.3253,105700.0
2009-02-20 15:45:00,30.52,30.62,30.46,30.58,96300.0,20.3253,20.3919,20.2853,20.3652,96300.0
2009-02-20 15:50:00,30.59,30.81,30.56,30.72,156500.0,20.3719,20.5184,20.3519,20.4585,156500.0
2009-02-20 15:55:00,30.73,30.78,30.69,30.74,146400.0,20.4651,20.4984,20.4385,20.4718,146400.0
2009-02-23 09:30:00,31.12,31.12,30.93,31.05,48500.0,20.7248,20.7248,20.5983,20.6782,48500.0
2009-02-23 09:35:00,31.04,31.04,30.63,30.67,81300.0,20.6716,20.6716,20.3985,20.4252,81300.0
2009-02-23 09:40:00,30.66,30.74,30.53,30.57,44600.0,20.4185,20.4718,20.3319,20.3586,44600.0
2009-02-23 09:45:00,30.57,30.63,30.38,30.42,35000.0,20.3586,20.3985,20.232,20.2587,35000.0
2009-02-23 09:50:00,30.42,30.51,30.41,30.49,28100.0,20.2587,20.3186,20.252,20.3053,28100.0
2009-02-23 09:55:00,30.49,30.55,30.35,30.37,25400.0,20.3053,20.3452,20.2121,20.2254,25400.0
2009-02-23 10:00:00,30.38,30.41,30.27,30.27,26000.0,20.232,20.252,20.1588,20.1588,26000.0
2009-02-23 10:05:00,30.27,30.28,30.1,30.15,89500.0,20.1588,20.1654,20.0456,20.0789,89500.0
2009-02-23 10:10:00,30.14,30.24,30.12,30.16,51000.0,20.0722,20.1388,20.0589,20.0855,51000.0
2009-02-23 10:15:00,30.14,30.22,30.08,30.17,42800.0,20.0722,20.1255,20.0322,20.0922,42800.0
2009-02-23 10:20:00,30.18,30.27,30.15,30.23,22700.0,20.0988,20.1588,20.0789,20.1321,22700.0
2009-02-23 10:25:00,30.23,30.23,30.13,30.19,25300.0,20.1321,20.1321,20.0655,20.1055,25300.0
2009-02-23 10:30:00,30.17,30.18,30.08,30.08,42100.0,20.0922,20.0988,20.0322,20.0322,42100.0
2009-02-23 10:35:00,30.08,30.09,29.89,29.96,116500.0,20.0322,20.0389,19.9057,19.9523,116500.0
2009-02-23 10:40:00,29.95,30.07,29.94,30.05,45400.0,19.9457,20.0256,19.939,20.0123,45400.0
2009-02-23 10:45:00,30.04,30.08,30.02,30.07,31300.0,20.0056,20.0322,19.9923,20.0256,31300.0
2009-02-23 10:50:00,30.07,30.1,30.01,30.04,36400.0,20.0256,20.0456,19.9856,20.0056,36400.0
2009-02-23 10:55:00,30.04,30.07,29.85,29.85,47600.0,20.0056,20.0256,19.8791,19.8791,47600.0
2009-02-23 11:00:00,29.85,29.88,29.82,29.87,65300.0,19.8791,19.8991,19.8591,19.8924,65300.0
2009-02-23 11:05:00,29.87,29.93,29.84,29.88,45900.0,19.8924,19.9323,19.8724,19.8991,45900.0
2009-02-23 11:10:00,29.87,29.98,29.83,29.85,44300.0,19.8924,19.9656,19.8658,19.8791,44300.0
2009-02-23 11:15:00,29.84,29.88,29.69,29.69,83600.0,19.8724,19.8991,19.7725,19.7725,83600.0
2009-02-23 11:20:00,29.7,29.76,29.65,29.68,70600.0,19.7792,19.8191,19.7459,19.7659,70600.0
2009-02-23 11:25:00,29.69,29.9,29.69,29.74,66100.0,19.7725,19.9124,19.7725,19.8058,66100.0
2009-02-23 11:30:00,29.74,29.75,29.59,29.66,72600.0,19.8058,19.8125,19.7059,19.7525,72600.0
2009-02-23 11:35:00,29.66,29.74,29.64,29.7,46200.0,19.7525,19.8058,19.7392,19.7792,46200.0
2009-02-23 11:40:00,29.7,29.71,29.6,29.62,57600.0,19.7792,19.7858,19.7126,19.7259,57600.0
2009-02-23 11:45:00,29.61,29.65,29.56,29.65,84600.0,19.7192,19.7459,19.6859,19.7459,84600.0
2009-02-23 11:50:00,29.65,29.73,29.64,29.67,38100.0,19.7459,19.7992,19.7392,19.7592,38100.0
2009-02-23 11:55:00,29.67,29.67,29.57,29.66,68300.0,19.7592,19.7592,19.6926,19.7525,68300.0
2009-02-23 12:00:00,29.66,29.7,29.62,29.66,61600.0,19.7525,19.7792,19.7259,19.7525,61600.0
2009-02-23 12:05:00,29.67,29.73,29.67,29.68,73400.0,19.7592,19.7992,19.7592,19.7659,73400.0
2009-02-23 12:10:00,29.68,29.8,29.68,29.76,55000.0,19.7659,19.8458,19.7659,19.8191,55000.0
2009-02-23 12:15:00,29.76,29.79,29.73,29.75,51500.0,19.8191,19.8391,19.7992,19.8125,51500.0
2009-02-23 12:20:00,29.75,29.87,29.75,29.87,59000.0,19.8125,19.8924,19.8125,19.8924,59000.0
2009-02-23 12:25:00,29.88,29.88,29.74,29.77,40800.0,19.8991,19.8991,19.8058,19.8258,40800.0
2009-02-23 12:30:00,29.77,29.77,29.64,29.67,33700.0,19.8258,19.8258,19.7392,19.7592,33700.0
2009-02-23 12:35:00,29.67,29.73,29.65,29.72,28300.0,19.7592,19.7992,19.7459,19.7925,28300.0
2009-02-23 12:40:00,29.72,29.73,29.67,29.72,33900.0,19.7925,19.7992,19.7592,19.7925,33900.0
2009-02-23 12:45:00,29.73,29.78,29.67,29.7,88300.0,19.7992,19.8325,19.7592,19.7792,88300.0
2009-02-23 12:50:00,29.71,29.74,29.62,29.64,49900.0,19.7858,19.8058,19.7259,19.7392,49900.0
2009-02-23 12:55:00,29.63,29.63,29.43,29.43,54100.0,19.7326,19.7326,19.5994,19.5994,54100.0
2009-02-23 13:00:00,29.43,29.52,29.43,29.51,51300.0,19.5994,19.6593,19.5994,19.6526,51300.0
2009-02-23 13:05:00,29.53,29.75,29.53,29.75,45200.0,19.666,19.8125,19.666,19.8125,45200.0
2009-02-23 13:10:00,29.75,29.83,29.71,29.8,34100.0,19.8125,19.8658,19.7858,19.8458,34100.0
2009-02-23 13:15:00,29.79,29.84,29.76,29.81,48700.0,19.8391,19.8724,19.8191,19.8524,48700.0
2009-02-23 13:20:00,29.82,29.87,29.79,29.85,76500.0,19.8591,19.8924,19.8391,19.8791,76500.0
2009-02-23 13:25:00,29.86,29.92,29.85,29.87,45000.0,19.8857,19.9257,19.8791,19.8924,45000.0
2009-02-23 13:30:00,29.87,29.93,29.8,29.85,74300.0,19.8924,19.9323,19.8458,19.8791,74300.0
2009-02-23 13:35:00,29.85,29.96,29.85,29.91,51200.0,19.8791,19.9523,19.8791,19.919,51200.0
2009-02-23 13:40:00,29.91,29.99,29.88,29.98,51000.0,19.919,19.9723,19.8991,19.9656,51000.0
2009-02-23 13:45:00,29.98,29.99,29.9,29.92,74600.0,19.9656,19.9723,19.9124,19.9257,74600.0
2009-02-23 13:50:00,29.92,29.99,29.88,29.99,64800.0,19.9257,19.9723,19.8991,19.9723,64800.0
2009-02-23 13:55:00,29.99,29.99,29.86,29.92,56800.0,19.9723,19.9723,19.8857,19.9257,56800.0
2009-02-23 14:00:00,29.93,29.97,29.84,29.97,66600.0,19.9323,19.959,19.8724,19.959,66600.0
2009-02-23 14:05:00,29.97,29.97,29.81,29.82,40700.0,19.959,19.959,19.8524,19.8591,40700.0
2009-02-23 14:10:00,29.81,29.93,29.79,29.9,52800.0,19.8524,19.9323,19.8391,19.9124,52800.0
2009-02-23 14:15:00,29.89,30.12,29.89,30.06,66800.0,19.9057,20.0589,19.9057,20.0189,66800.0
2009-02-23 14:20:00,30.06,30.13,30.03,30.04,85100.0,20.0189,20.0655,19.9989,20.0056,85100.0
2009-02-23 14:25:00,30.04,30.13,30.0,30.11,82500.0,20.0056,20.0655,19.979,20.0522,82500.0
2009-02-23 14:30:00,30.1,30.12,29.92,29.95,84900.0,20.0456,20.0589,19.9257,19.9457,84900.0
2009-02-23 14:35:00,29.95,29.98,29.88,29.95,65100.0,19.9457,19.9656,19.8991,19.9457,65100.0
2009-02-23 14:40:00,29.93,29.95,29.73,29.8,60100.0,19.9323,19.9457,19.7992,19.8458,60100.0
2009-02-23 14:45:00,29.81,29.81,29.7,29.74,44900.0,19.8524,19.8524,19.7792,19.8058,44900.0
2009-02-23 14:50:00,29.74,29.75,29.5,29.58,90900.0,19.8058,19.8125,19.646,19.6993,90900.0
2009-02-23 14:55:00,29.58,29.63,29.5,29.54,69500.0,19.6993,19.7326,19.646,19.6726,69500.0
2009-02-23 15:00:00,29.53,29.63,29.48,29.63,81200.0,19.666,19.7326,19.6327,19.7326,81200.0
2009-02-23 15:05:00,29.64,29.77,29.61,29.69,132800.0,19.7392,19.8258,19.7192,19.7725,132800.0
2009-02-23 15:10:00,29.68,29.83,29.59,29.79,79500.0,19.7659,19.8658,19.7059,19.8391,79500.0
2009-02-23 15:15:00,29.79,29.8,29.63,29.63,85000.0,19.8391,19.8458,19.7326,19.7326,85000.0
2009-02-23 15:20:00,29.64,29.67,29.41,29.49,90700.0,19.7392,19.7592,19.586,19.6393,90700.0
2009-02-23 15:25:00,29.49,29.61,29.4,29.5,79900.0,19.6393,19.7192,19.5794,19.646,79900.0
2009-02-23 15:30:00,29.5,29.7,29.49,29.54,103500.0,19.646,19.7792,19.6393,19.6726,103500.0
2009-02-23 15:35:00,29.54,29.65,29.51,29.55,99800.0,19.6726,19.7459,19.6526,19.6793,99800.0
2009-02-23 15:40:00,29.55,29.59,29.48,29.53,157200.0,19.6793,19.7059,19.6327,19.666,157200.0
2009-02-23 15:45:00,29.53,29.59,29.48,29.48,167600.0,19.666,19.7059,19.6327,19.6327,167600.0
2009-02-23 15:50:00,29.48,29.51,29.33,29.49,216700.0,19.6327,19.6526,19.5328,19.6393,216700.0
2009-02-23 15:55:00,29.48,29.49,29.38,29.4,219700.0,19.6327,19.6393,19.5661,19.5794,219700.0
2009-02-24 09:30:00,29.72,29.87,29.2,29.24,96100.0,19.7925,19.8924,19.4462,19.4728,96100.0
2009-02-24 09:35:00,29.22,29.73,29.19,29.6,102900.0,19.4595,19.7992,19.4395,19.7126,102900.0
2009-02-24 09:40:00,29.59,29.65,29.39,29.45,63000.0,19.7059,19.7459,19.5727,19.6127,63000.0
2009-02-24 09:45:00,29.46,29.54,29.32,29.35,62200.0,19.6193,19.6726,19.5261,19.5461,62200.0
2009-02-24 09:50:00,29.35,29.39,29.24,29.24,100400.0,19.5461,19.5727,19.4728,19.4728,100400.0
2009-02-24 09:55:00,29.25,29.28,29.11,29.13,76700.0,19.4795,19.4995,19.3863,19.3996,76700.0
2009-02-24 10:00:00,29.12,29.12,28.81,28.88,137100.0,19.3929,19.3929,19.1865,19.2331,137100.0
2009-02-24 10:05:00,28.87,28.95,28.82,28.84,149300.0,19.2264,19.2797,19.1931,19.2064,149300.0
2009-02-24 10:10:00,28.86,28.93,28.8,28.85,80400.0,19.2198,19.2664,19.1798,19.2131,80400.0
2009-02-24 10:15:00,28.86,28.86,28.79,28.83,80600.0,19.2198,19.2198,19.1731,19.1998,80600.0
2009-02-24 10:20:00,28.82,28.88,28.76,28.81,154100.0,19.1931,19.2331,19.1532,19.1865,154100.0
2009-02-24 10:25:00,28.81,28.99,28.76,28.91,112300.0,19.1865,19.3063,19.1532,19.2531,112300.0
2009-02-24 10:30:00,28.91,29.06,28.82,28.96,178700.0,19.2531,19.353,19.1931,19.2864,178700.0
2009-02-24 10:35:00,28.96,29.04,28.9,29.03,145100.0,19.2864,19.3396,19.2464,19.333,145100.0
2009-02-24 10:40:00,29.03,29.11,28.97,29.11,64700.0,19.333,19.3863,19.293,19.3863,64700.0
2009-02-24 10:45:00,29.1,29.32,29.09,29.22,84100.0,19.3796,19.5261,19.3729,19.4595,84100.0
2009-02-24 10:50:00,29.22,29.3,29.16,29.28,58700.0,19.4595,19.5128,19.4196,19.4995,58700.0
2009-02-24 10:55:00,29.27,29.29,29.04,29.12,70900.0,19.4928,19.5061,19.3396,19.3929,70900.0
2009-02-24 11:00:00,29.12,29.2,29.11,29.2,34600.0,19.3929,19.4462,19.3863,19.4462,34600.0
2009-02-24 11:05:00,29.2,29.28,29.15,29.15,40800.0,19.4462,19.4995,19.4129,19.4129,40800.0
2009-02-24 11:10:00,29.13,29.28,29.1,29.21,44800.0,19.3996,19.4995,19.3796,19.4529,44800.0
2009-02-24 11:15:00,29.22,29.26,29.13,29.18,44800.0,19.4595,19.4862,19.3996,19.4329,44800.0
2009-02-24 11:20:00,29.19,29.34,29.16,29.3,42300.0,19.4395,19.5394,19.4196,19.5128,42300.0
2009-02-24 11:25:00,29.25,29.27,29.13,29.26,25900.0,19.4795,19.4928,19.3996,19.4862,25900.0
2009-02-24 11:30:00,29.26,29.28,29.08,29.12,26900.0,19.4862,19.4995,19.3663,19.3929,26900.0
2009-02-24 11:35:00,29.13,29.22,29.12,29.17,17700.0,19.3996,19.4595,19.3929,19.4262,17700.0
2009-02-24 11:40:00,29.19,29.2,29.14,29.14,12400.0,19.4395,19.4462,19.4062,19.4062,12400.0
2009-02-24 11:45:00,29.14,29.15,28.93,28.93,30100.0,19.4062,19.4129,19.2664,19.2664,30100.0
2009-02-24 11:50:00,28.93,29.1,28.93,29.07,20600.0,19.2664,19.3796,19.2664,19.3596,20600.0
2009-02-24 11:55:00,29.08,29.1,28.97,28.97,35000.0,19.3663,19.3796,19.293,19.293,35000.0
2009-02-24 12:00:00,28.97,29.03,28.95,29.03,36500.0,19.293,19.333,19.2797,19.333,36500.0
2009-02-24 12:05:00,29.02,29.03,28.92,28.93,33300.0,19.3263,19.333,19.2597,19.2664,33300.0
2009-02-24 12:10:00,28.92,28.92,28.83,28.92,44300.0,19.2597,19.2597,19.1998,19.2597,44300.0
2009-02-24 12:15:00,28.91,28.91,28.81,28.88,31200.0,19.2531,19.2531,19.1865,19.2331,31200.0
2009-02-24 12:20:00,28.88,29.0,28.88,29.0,77500.0,19.2331,19.313,19.2331,19.313,77500.0
2009-02-24 12:25:00,29.01,29.06,28.93,28.94,29800.0,19.3197,19.353,19.2664,19.273,29800.0
2009-02-24 12:30:00,28.94,28.99,28.92,28.95,20700.0,19.273,19.3063,19.2597,19.2797,20700.0
2009-02-24 12:35:00,28.95,29.18,28.95,29.07,21500.0,19.2797,19.4329,19.2797,19.3596,21500.0
2009-02-24 12:40:00,29.07,29.15,29.04,29.15,26800.0,19.3596,19.4129,19.3396,19.4129,26800.0
2009-02-24 12:45:00,29.16,29.23,29.15,29.23,14200.0,19.4196,19.4662,19.4129,19.4662,14200.0
2009-02-24 12:50:00,29.23,29.31,29.12,29.13,62700.0,19.4662,19.5195,19.3929,19.3996,62700.0
2009-02-24 12:55:00,29.13,29.17,29.13,29.14,28800.0,19.3996,19.4262,19.3996,19.4062,28800.0
2009-02-24 13:00:00,29.15,29.24,29.13,29.23,23600.0,19.4129,19.4728,19.3996,19.4662,23600.0
2009-02-24 13:05:00,29.24,29.28,29.21,29.25,47500.0,19.4728,19.4995,19.4529,19.4795,47500.0
2009-02-24 13:10:00,29.24,29.27,29.06,29.06,41800.0,19.4728,19.4928,19.353,19.353,41800.0
2009-02-24 13:15:00,29.06,29.16,29.05,29.14,25600.0,19.353,19.4196,19.3463,19.4062,25600.0
2009-02-24 13:20:00,29.15,29.39,29.15,29.34,74400.0,19.4129,19.5727,19.4129,19.5394,74400.0
2009-02-24 13:25:00,29.34,29.4,29.3,29.39,123500.0,19.5394,19.5794,19.5128,19.5727,123500.0
2009-02-24 13:30:00,29.38,29.45,29.33,29.41,74100.0,19.5661,19.6127,19.5328,19.586,74100.0
2009-02-24 13:35:00,29.41,29.41,29.34,29.41,88000.0,19.586,19.586,19.5394,19.586,88000.0
2009-02-24 13:40:00,29.41,29.5,29.27,29.27,89300.0,19.586,19.646,19.4928,19.4928,89300.0
2009-02-24 13:45:00,29.27,29.36,29.25,29.28,55900.0,19.4928,19.5527,19.4795,19.4995,55900.0
2009-02-24 13:50:00,29.29,29.42,29.29,29.38,55500.0,19.5061,19.5927,19.5061,19.5661,55500.0
2009-02-24 13:55:00,29.4,29.55,29.4,29.53,36100.0,19.5794,19.6793,19.5794,19.666,36100.0
2009-02-24 14:00:00,29.53,29.55,29.45,29.45,39200.0,19.666,19.6793,19.6127,19.6127,39200.0
2009-02-24 14:05:00,29.45,29.48,29.38,29.43,118000.0,19.6127,19.6327,19.5661,19.5994,118000.0
2009-02-24 14:10:00,29.43,29.49,29.43,29.47,62100.0,19.5994,19.6393,19.5994,19.626,62100.0
2009-02-24 14:15:00,29.47,29.63,29.47,29.6,57900.0,19.626,19.7326,19.626,19.7126,57900.0
2009-02-24 14:20:00,29.6,29.7,29.57,29.7,111900.0,19.7126,19.7792,19.6926,19.7792,111900.0
2009-02-24 14:25:00,29.7,29.72,29.66,29.68,81300.0,19.7792,19.7925,19.7525,19.7659,81300.0
2009-02-24 14:30:00,29.68,29.71,29.57,29.65,45400.0,19.7659,19.7858,19.6926,19.7459,45400.0
2009-02-24 14:35:00,29.66,29.71,29.59,29.7,53400.0,19.7525,19.7858,19.7059,19.7792,53400.0
2009-02-24 14:40:00,29.7,29.77,29.69,29.69,155800.0,19.7792,19.8258,19.7725,19.7725,155800.0
2009-02-24 14:45:00,29.69,29.79,29.6,29.78,69500.0,19.7725,19.8391,19.7126,19.8325,69500.0
2009-02-24 14:50:00,29.78,29.86,29.74,29.8,103000.0,19.8325,19.8857,19.8058,19.8458,103000.0
2009-02-24 14:55:00,29.79,29.98,29.78,29.93,90000.0,19.8391,19.9656,19.8325,19.9323,90000.0
2009-02-24 15:00:00,29.93,30.01,29.93,29.98,55900.0,19.9323,19.9856,19.9323,19.9656,55900.0
2009-02-24 15:05:00,29.98,30.08,29.96,30.01,88400.0,19.9656,20.0322,19.9523,19.9856,88400.0
2009-02-24 15:10:00,30.0,30.12,30.0,30.11,58100.0,19.979,20.0589,19.979,20.0522,58100.0
2009-02-24 15:15:00,30.1,30.16,30.07,30.14,69500.0,20.0456,20.0855,20.0256,20.0722,69500.0
2009-02-24 15:20:00,30.15,30.15,30.09,30.15,92100.0,20.0789,20.0789,20.0389,20.0789,92100.0
2009-02-24 15:25:00,30.14,30.21,30.08,30.1,85800.0,20.0722,20.1188,20.0322,20.0456,85800.0
2009-02-24 15:30:00,30.1,30.18,29.97,30.0,121200.0,20.0456,20.0988,19.959,19.979,121200.0
2009-02-24 15:35:00,30.0,30.11,30.0,30.08,87200.0,19.979,20.0522,19.979,20.0322,87200.0
2009-02-24 15:40:00,30.09,30.18,30.05,30.08,100600.0,20.0389,20.0988,20.0123,20.0322,100600.0
2009-02-24 15:45:00,30.08,30.11,30.0,30.1,82600.0,20.0322,20.0522,19.979,20.0456,82600.0
2009-02-24 15:50:00,30.09,30.13,29.99,30.04,142000.0,20.0389,20.0655,19.9723,20.0056,142000.0
2009-02-24 15:55:00,30.04,30.04,29.92,29.92,180300.0,20.0056,20.0056,19.9257,19.9257,180300.0
2009-02-25 09:30:00,29.89,29.96,29.7,29.83,37500.0,19.9057,19.9523,19.7792,19.8658,37500.0
2009-02-25 09:35:00,29.85,29.96,29.81,29.86,41500.0,19.8791,19.9523,19.8524,19.8857,41500.0
2009-02-25 09:40:00,29.85,29.91,29.7,29.72,43700.0,19.8791,19.919,19.7792,19.7925,43700.0
2009-02-25 09:45:00,29.7,29.76,29.66,29.69,59400.0,19.7792,19.8191,19.7525,19.7725,59400.0
2009-02-25 09:50:00,29.69,29.72,29.51,29.67,82200.0,19.7725,19.7925,19.6526,19.7592,82200.0
2009-02-25 09:55:00,29.68,29.69,29.61,29.63,41500.0,19.7659,19.7725,19.7192,19.7326,41500.0
2009-02-25 10:00:00,29.62,29.62,29.41,29.51,90100.0,19.7259,19.7259,19.586,19.6526,90100.0
2009-02-25 10:05:00,29.51,29.54,29.41,29.46,104900.0,19.6526,19.6726,19.586,19.6193,104900.0
2009-02-25 10:10:00,29.46,29.56,29.43,29.55,54400.0,19.6193,19.6859,19.5994,19.6793,54400.0
2009-02-25 10:15:00,29.54,29.65,29.48,29.65,96100.0,19.6726,19.7459,19.6327,19.7459,96100.0
2009-02-25 10:20:00,29.64,29.7,29.6,29.66,39800.0,19.7392,19.7792,19.7126,19.7525,39800.0
2009-02-25 10:25:00,29.67,29.77,29.62,29.74,47800.0,19.7592,19.8258,19.7259,19.8058,47800.0
2009-02-25 10:30:00,29.74,29.76,29.63,29.71,83000.0,19.8058,19.8191,19.7326,19.7858,83000.0
2009-02-25 10:35:00,29.7,29.73,29.67,29.73,74600.0,19.7792,19.7992,19.7592,19.7992,74600.0
2009-02-25 10:40:00,29.72,29.77,29.6,29.66,87800.0,19.7925,19.8258,19.7126,19.7525,87800.0
2009-02-25 10:45:00,29.66,29.75,29.65,29.68,93000.0,19.7525,19.8125,19.7459,19.7659,93000.0
2009-02-25 10:50:00,29.69,29.75,29.56,29.58,84100.0,19.7725,19.8125,19.6859,19.6993,84100.0
2009-02-25 10:55:00,29.57,29.59,29.49,29.52,52500.0,19.6926,19.7059,19.6393,19.6593,52500.0
2009-02-25 11:00:00,29.51,29.53,29.47,29.52,31600.0,19.6526,19.666,19.626,19.6593,31600.0
2009-02-25 11:05:00,29.51,29.67,29.51,29.65,46100.0,19.6526,19.7592,19.6526,19.7459,46100.0
2009-02-25 11:10:00,29.65,29.66,29.59,29.6,23100.0,19.7459,19.7525,19.7059,19.7126,23100.0
2009-02-25 11:15:00,29.61,29.67,29.59,29.66,22300.0,19.7192,19.7592,19.7059,19.7525,22300.0
2009-02-25 11:20:00,29.65,29.78,29.65,29.77,25500.0,19.7459,19.8325,19.7459,19.8258,25500.0
2009-02-25 11:25:00,29.77,29.84,29.76,29.8,48500.0,19.8258,19.8724,19.8191,19.8458,48500.0
2009-02-25 11:30:00,29.8,29.89,29.79,29.89,34300.0,19.8458,19.9057,19.8391,19.9057,34300.0
2009-02-25 11:35:00,29.9,29.93,29.83,29.92,92200.0,19.9124,19.9323,19.8658,19.9257,92200.0
2009-02-25 11:40:00,29.92,29.94,29.87,29.89,121500.0,19.9257,19.939,19.8924,19.9057,121500.0
2009-02-25 11:45:00,29.89,30.0,29.8,29.8,167800.0,19.9057,19.979,19.8458,19.8458,167800.0
2009-02-25 11:50:00,29.8,29.83,29.66,29.66,47200.0,19.8458,19.8658,19.7525,19.7525,47200.0
2009-02-25 11:55:00,29.67,29.69,29.36,29.4,137100.0,19.7592,19.7725,19.5527,19.5794,137100.0
2009-02-25 12:00:00,29.4,29.49,29.38,29.42,29800.0,19.5794,19.6393,19.5661,19.5927,29800.0
2009-02-25 12:05:00,29.42,29.45,29.37,29.45,107700.0,19.5927,19.6127,19.5594,19.6127,107700.0
2009-02-25 12:10:00,29.44,29.46,29.33,29.41,49500.0,19.606,19.6193,19.5328,19.586,49500.0
2009-02-25 12:15:00,29.4,29.45,29.36,29.4,71600.0,19.5794,19.6127,19.5527,19.5794,71600.0
2009-02-25 12:20:00,29.41,29.43,29.33,29.33,78700.0,19.586,19.5994,19.5328,19.5328,78700.0
2009-02-25 12:25:00,29.33,29.34,29.19,29.19,46800.0,19.5328,19.5394,19.4395,19.4395,46800.0
2009-02-25 12:30:00,29.2,29.21,29.15,29.2,41900.0,19.4462,19.4529,19.4129,19.4462,41900.0
2009-02-25 12:35:00,29.2,29.21,29.18,29.2,33700.0,19.4462,19.4529,19.4329,19.4462,33700.0
2009-02-25 12:40:00,29.2,29.21,29.07,29.07,49800.0,19.4462,19.4529,19.3596,19.3596,49800.0
2009-02-25 12:45:00,29.07,29.1,29.04,29.05,49700.0,19.3596,19.3796,19.3396,19.3463,49700.0
2009-02-25 12:50:00,29.05,29.06,28.94,28.97,137400.0,19.3463,19.353,19.273,19.293,137400.0
2009-02-25 12:55:00,28.98,29.0,28.95,28.97,86200.0,19.2997,19.313,19.2797,19.293,86200.0
2009-02-25 13:00:00,28.97,29.21,28.94,29.15,47200.0,19.293,19.4529,19.273,19.4129,47200.0
2009-02-25 13:05:00,29.14,29.22,29.12,29.17,40900.0,19.4062,19.4595,19.3929,19.4262,40900.0
2009-02-25 13:10:00,29.17,29.17,28.98,29.12,77700.0,19.4262,19.4262,19.2997,19.3929,77700.0
2009-02-25 13:15:00,29.12,29.12,29.03,29.05,63700.0,19.3929,19.3929,19.333,19.3463,63700.0
2009-02-25 13:20:00,29.05,29.05,28.88,28.88,94600.0,19.3463,19.3463,19.2331,19.2331,94600.0
2009-02-25 13:25:00,28.89,28.91,28.87,28.88,69800.0,19.2397,19.2531,19.2264,19.2331,69800.0
2009-02-25 13:30:00,28.89,29.05,28.88,29.03,62900.0,19.2397,19.3463,19.2331,19.333,62900.0
2009-02-25 13:35:00,29.04,29.11,29.01,29.06,61500.0,19.3396,19.3863,19.3197,19.353,61500.0
2009-02-25 13:40:00,29.06,29.2,29.06,29.17,47300.0,19.353,19.4462,19.353,19.4262,47300.0
2009-02-25 13:45:00,29.18,29.41,29.17,29.4,78500.0,19.4329,19.586,19.4262,19.5794,78500.0
2009-02-25 13:50:00,29.4,29.61,29.4,29.61,89300.0,19.5794,19.7192,19.5794,19.7192,89300.0
2009-02-25 13:55:00,29.6,29.71,29.6,29.67,103400.0,19.7126,19.7858,19.7126,19.7592,103400.0
2009-02-25 14:00:00,29.67,29.72,29.41,29.41,122100.0,19.7592,19.7925,19.586,19.586,122100.0
2009-02-25 14:05:00,29.41,29.44,29.17,29.24,70900.0,19.586,19.606,19.4262,19.4728,70900.0
2009-02-25 14:10:00,29.24,29.3,29.08,29.12,138600.0,19.4728,19.5128,19.3663,19.3929,138600.0
2009-02-25 14:15:00,29.11,29.26,29.02,29.05,134200.0,19.3863,19.4862,19.3263,19.3463,134200.0
2009-02-25 14:20:00,29.05,29.22,28.98,29.18,92500.0,19.3463,19.4595,19.2997,19.4329,92500.0
2009-02-25 14:25:00,29.19,29.22,29.05,29.2,97800.0,19.4395,19.4595,19.3463,19.4462,97800.0
2009-02-25 14:30:00,29.2,29.25,29.11,29.15,101500.0,19.4462,19.4795,19.3863,19.4129,101500.0
2009-02-25 14:35:00,29.15,29.21,29.1,29.18,58400.0,19.4129,19.4529,19.3796,19.4329,58400.0
2009-02-25 14:40:00,29.17,29.43,29.16,29.39,57500.0,19.4262,19.5994,19.4196,19.5727,57500.0
2009-02-25 14:45:00,29.39,29.52,29.36,29.39,111000.0,19.5727,19.6593,19.5527,19.5727,111000.0
2009-02-25 14:50:00,29.39,29.58,29.38,29.56,60800.0,19.5727,19.6993,19.5661,19.6859,60800.0
2009-02-25 14:55:00,29.55,29.57,29.35,29.44,57100.0,19.6793,19.6926,19.5461,19.606,57100.0
2009-02-25 15:00:00,29.43,29.61,29.39,29.61,58300.0,19.5994,19.7192,19.5727,19.7192,58300.0
2009-02-25 15:05:00,29.61,29.71,29.55,29.61,59400.0,19.7192,19.7858,19.6793,19.7192,59400.0
2009-02-25 15:10:00,29.62,29.69,29.46,29.65,90200.0,19.7259,19.7725,19.6193,19.7459,90200.0
2009-02-25 15:15:00,29.64,29.96,29.64,29.93,160500.0,19.7392,19.9523,19.7392,19.9323,160500.0
2009-02-25 15:20:00,29.93,29.99,29.82,29.91,88800.0,19.9323,19.9723,19.8591,19.919,88800.0
2009-02-25 15:25:00,29.9,30.0,29.86,29.89,59800.0,19.9124,19.979,19.8857,19.9057,59800.0
2009-02-25 15:30:00,29.89,29.93,29.84,29.87,125000.0,19.9057,19.9323,19.8724,19.8924,125000.0
2009-02-25 15:35:00,29.87,29.91,29.69,29.71,65100.0,19.8924,19.919,19.7725,19.7858,65100.0
2009-02-25 15:40:00,29.7,29.74,29.61,29.61,78900.0,19.7792,19.8058,19.7192,19.7192,78900.0
2009-02-25 15:45:00,29.62,29.77,29.55,29.58,115200.0,19.7259,19.8258,19.6793,19.6993,115200.0
2009-02-25 15:50:00,29.6,29.63,29.39,29.41,122200.0,19.7126,19.7326,19.5727,19.586,122200.0
2009-02-25 15:55:00,29.4,29.41,29.3,29.32,145300.0,19.5794,19.586,19.5128,19.5261,145300.0
2009-02-26 09:30:00,29.85,29.85,29.37,29.73,50300.0,19.8791,19.8791,19.5594,19.7992,50300.0
2009-02-26 09:35:00,29.73,29.84,29.67,29.68,94700.0,19.7992,19.8724,19.7592,19.7659,94700.0
2009-02-26 09:40:00,29.68,29.73,29.6,29.72,22800.0,19.7659,19.7992,19.7126,19.7925,22800.0
2009-02-26 09:45:00,29.69,29.72,29.6,29.62,62000.0,19.7725,19.7925,19.7126,19.7259,62000.0
2009-02-26 09:50:00,29.6,29.81,29.6,29.81,57400.0,19.7126,19.8524,19.7126,19.8524,57400.0
2009-02-26 09:55:00,29.81,29.83,29.7,29.78,50400.0,19.8524,19.8658,19.7792,19.8325,50400.0
2009-02-26 10:00:00,29.79,29.95,29.73,29.82,117800.0,19.8391,19.9457,19.7992,19.8591,117800.0
2009-02-26 10:05:00,29.82,29.85,29.75,29.78,71600.0,19.8591,19.8791,19.8125,19.8325,71600.0
2009-02-26 10:10:00,29.78,29.8,29.55,29.56,39800.0,19.8325,19.8458,19.6793,19.6859,39800.0
2009-02-26 10:15:00,29.57,29.6,29.48,29.52,36500.0,19.6926,19.7126,19.6327,19.6593,36500.0
2009-02-26 10:20:00,29.52,29.69,29.52,29.66,26800.0,19.6593,19.7725,19.6593,19.7525,26800.0
2009-02-26 10:25:00,29.66,29.73,29.58,29.71,23500.0,19.7525,19.7992,19.6993,19.7858,23500.0
2009-02-26 10:30:00,29.73,29.75,29.55,29.74,26300.0,19.7992,19.8125,19.6793,19.8058,26300.0
2009-02-26 10:35:00,29.74,29.83,29.69,29.77,31800.0,19.8058,19.8658,19.7725,19.8258,31800.0
2009-02-26 10:40:00,29.78,29.87,29.75,29.75,38500.0,19.8325,19.8924,19.8125,19.8125,38500.0
2009-02-26 10:45:00,29.76,29.87,29.76,29.79,24100.0,19.8191,19.8924,19.8191,19.8391,24100.0
2009-02-26 10:50:00,29.78,29.83,29.68,29.7,23200.0,19.8325,19.8658,19.7659,19.7792,23200.0
2009-02-26 10:55:00,29.7,29.86,29.69,29.81,25800.0,19.7792,19.8857,19.7725,19.8524,25800.0
2009-02-26 11:00:00,29.82,29.83,29.61,29.61,50600.0,19.8591,19.8658,19.7192,19.7192,50600.0
2009-02-26 11:05:00,29.62,29.62,29.5,29.57,39800.0,19.7259,19.7259,19.646,19.6926,39800.0
2009-02-26 11:10:00,29.57,29.67,29.53,29.63,32800.0,19.6926,19.7592,19.666,19.7326,32800.0
2009-02-26 11:15:00,29.63,29.66,29.5,29.65,38700.0,19.7326,19.7525,19.646,19.7459,38700.0
2009-02-26 11:20:00,29.66,29.73,29.65,29.66,32100.0,19.7525,19.7992,19.7459,19.7525,32100.0
2009-02-26 11:25:00,29.65,29.67,29.58,29.6,12400.0,19.7459,19.7592,19.6993,19.7126,12400.0
2009-02-26 11:30:00,29.59,29.63,29.54,29.6,13100.0,19.7059,19.7326,19.6726,19.7126,13100.0
2009-02-26 11:35:00,29.61,29.69,29.61,29.62,12400.0,19.7192,19.7725,19.7192,19.7259,12400.0
2009-02-26 11:40:00,29.62,29.63,29.46,29.49,10900.0,19.7259,19.7326,19.6193,19.6393,10900.0
2009-02-26 11:45:00,29.49,29.54,29.49,29.54,14400.0,19.6393,19.6726,19.6393,19.6726,14400.0
2009-02-26 11:50:00,29.54,29.62,29.53,29.56,13600.0,19.6726,19.7259,19.666,19.6859,13600.0
2009-02-26 11:55:00,29.55,29.58,29.5,29.56,12900.0,19.6793,19.6993,19.646,19.6859,12900.0
2009-02-26 12:00:00,29.57,29.65,29.57,29.63,16400.0,19.6926,19.7459,19.6926,19.7326,16400.0
2009-02-26 12:05:00,29.63,29.67,29.6,29.67,15500.0,19.7326,19.7592,19.7126,19.7592,15500.0
2009-02-26 12:10:00,29.67,29.68,29.56,29.59,21700.0,19.7592,19.7659,19.6859,19.7059,21700.0
2009-02-26 12:15:00,29.59,29.62,29.52,29.54,14700.0,19.7059,19.7259,19.6593,19.6726,14700.0
2009-02-26 12:20:00,29.54,29.55,29.42,29.43,35100.0,19.6726,19.6793,19.5927,19.5994,35100.0
2009-02-26 12:25:00,29.44,29.49,29.34,29.35,68200.0,19.606,19.6393,19.5394,19.5461,68200.0
2009-02-26 12:30:00,29.34,29.4,29.29,29.39,57800.0,19.5394,19.5794,19.5061,19.5727,57800.0
2009-02-26 12:35:00,29.39,29.41,29.35,29.38,27300.0,19.5727,19.586,19.5461,19.5661,27300.0
2009-02-26 12:40:00,29.38,29.38,29.28,29.29,21500.0,19.5661,19.5661,19.4995,19.5061,21500.0
2009-02-26 12:45:00,29.29,29.4,29.29,29.4,33700.0,19.5061,19.5794,19.5061,19.5794,33700.0
2009-02-26 12:50:00,29.41,29.45,29.36,29.44,22800.0,19.586,19.6127,19.5527,19.606,22800.0
2009-02-26 12:55:00,29.45,29.45,29.24,29.3,28400.0,19.6127,19.6127,19.4728,19.5128,28400.0
2009-02-26 13:00:00,29.3,29.37,29.26,29.31,39200.0,19.5128,19.5594,19.4862,19.5195,39200.0
2009-02-26 13:05:00,29.3,29.33,29.18,29.18,62800.0,19.5128,19.5328,19.4329,19.4329,62800.0
2009-02-26 13:10:00,29.18,29.18,29.03,29.15,48200.0,19.4329,19.4329,19.333,19.4129,48200.0
2009-02-26 13:15:00,29.15,29.23,29.12,29.16,16000.0,19.4129,19.4662,19.3929,19.4196,16000.0
2009-02-26 13:20:00,29.17,29.3,29.16,29.18,30300.0,19.4262,19.5128,19.4196,19.4329,30300.0
2009-02-26 13:25:00,29.18,29.3,29.16,29.25,49300.0,19.4329,19.5128,19.4196,19.4795,49300.0
2009-02-26 13:30:00,29.25,29.33,29.2,29.33,29500.0,19.4795,19.5328,19.4462,19.5328,29500.0
2009-02-26 13:35:00,29.32,29.38,29.2,29.21,32600.0,19.5261,19.5661,19.4462,19.4529,32600.0
2009-02-26 13:40:00,29.21,29.45,29.21,29.37,45300.0,19.4529,19.6127,19.4529,19.5594,45300.0
2009-02-26 13:45:00,29.37,29.44,29.35,29.39,16500.0,19.5594,19.606,19.5461,19.5727,16500.0
2009-02-26 13:50:00,29.39,29.46,29.37,29.38,23600.0,19.5727,19.6193,19.5594,19.5661,23600.0
2009-02-26 13:55:00,29.39,29.45,29.31,29.4,21900.0,19.5727,19.6127,19.5195,19.5794,21900.0
2009-02-26 14:00:00,29.39,29.41,29.26,29.33,22500.0,19.5727,19.586,19.4862,19.5328,22500.0
2009-02-26 14:05:00,29.32,29.34,29.15,29.24,39700.0,19.5261,19.5394,19.4129,19.4728,39700.0
2009-02-26 14:10:00,29.24,29.34,29.22,29.31,30500.0,19.4728,19.5394,19.4595,19.5195,30500.0
2009-02-26 14:15:00,29.3,29.36,29.28,29.32,23900.0,19.5128,19.5527,19.4995,19.5261,23900.0
2009-02-26 14:20:00,29.32,29.43,29.32,29.33,28000.0,19.5261,19.5994,19.5261,19.5328,28000.0
2009-02-26 14:25:00,29.34,29.37,29.29,29.31,51900.0,19.5394,19.5594,19.5061,19.5195,51900.0
2009-02-26 14:30:00,29.31,29.31,29.11,29.16,91900.0,19.5195,19.5195,19.3863,19.4196,91900.0
2009-02-26 14:35:00,29.16,29.29,29.15,29.22,51500.0,19.4196,19.5061,19.4129,19.4595,51500.0
2009-02-26 14:40:00,29.21,29.21,29.04,29.05,120800.0,19.4529,19.4529,19.3396,19.3463,120800.0
2009-02-26 14:45:00,29.05,29.1,29.03,29.09,103900.0,19.3463,19.3796,19.333,19.3729,103900.0
2009-02-26 14:50:00,29.08,29.14,28.99,29.0,51100.0,19.3663,19.4062,19.3063,19.313,51100.0
2009-02-26 14:55:00,29.01,29.03,28.87,28.9,76400.0,19.3197,19.333,19.2264,19.2464,76400.0
2009-02-26 15:00:00,28.9,28.92,28.79,28.89,96700.0,19.2464,19.2597,19.1731,19.2397,96700.0
2009-02-26 15:05:00,28.89,29.03,28.88,28.97,78200.0,19.2397,19.333,19.2331,19.293,78200.0
2009-02-26 15:10:00,28.96,28.97,28.78,28.79,106700.0,19.2864,19.293,19.1665,19.1731,106700.0
2009-02-26 15:15:00,28.79,28.82,28.62,28.64,239200.0,19.1731,19.1931,19.0599,19.0733,239200.0
2009-02-26 15:20:00,28.65,28.7,28.57,28.69,140300.0,19.0799,19.1132,19.0266,19.1066,140300.0
2009-02-26 15:25:00,28.69,28.7,28.57,28.59,94000.0,19.1066,19.1132,19.0266,19.04,94000.0
2009-02-26 15:30:00,28.59,28.71,28.53,28.65,199200.0,19.04,19.1199,19.0,19.0799,199200.0
2009-02-26 15:35:00,28.65,28.8,28.64,28.68,230500.0,19.0799,19.1798,19.0733,19.0999,230500.0
2009-02-26 15:40:00,28.68,28.77,28.65,28.68,222000.0,19.0999,19.1598,19.0799,19.0999,222000.0
2009-02-26 15:45:00,28.68,28.8,28.66,28.76,136900.0,19.0999,19.1798,19.0866,19.1532,136900.0
2009-02-26 15:50:00,28.76,28.76,28.58,28.59,337600.0,19.1532,19.1532,19.0333,19.04,337600.0
2009-02-26 15:55:00,28.59,28.6,28.44,28.48,403500.0,19.04,19.0466,18.9401,18.9667,403500.0
2009-02-27 09:30:00,28.0,28.18,27.91,28.12,82900.0,18.647,18.7669,18.5871,18.727,82900.0
2009-02-27 09:35:00,28.12,28.31,28.06,28.09,58000.0,18.727,18.8535,18.687,18.707,58000.0
2009-02-27 09:40:00,28.11,28.18,28.01,28.1,91400.0,18.7203,18.7669,18.6537,18.7136,91400.0
2009-02-27 09:45:00,28.09,28.2,28.05,28.11,65400.0,18.707,18.7802,18.6803,18.7203,65400.0
2009-02-27 09:50:00,28.11,28.13,27.97,28.12,107500.0,18.7203,18.7336,18.6271,18.727,107500.0
2009-02-27 09:55:00,28.12,28.31,28.09,28.15,80200.0,18.727,18.8535,18.707,18.7469,80200.0
2009-02-27 10:00:00,28.16,28.33,28.12,28.2,51600.0,18.7536,18.8668,18.727,18.7802,51600.0
2009-02-27 10:05:00,28.2,28.35,28.2,28.22,102100.0,18.7802,18.8801,18.7802,18.7935,102100.0
2009-02-27 10:10:00,28.22,28.34,28.17,28.31,24900.0,18.7935,18.8735,18.7602,18.8535,24900.0
2009-02-27 10:15:00,28.32,28.35,28.12,28.29,42000.0,18.8601,18.8801,18.727,18.8402,42000.0
2009-02-27 10:20:00,28.3,28.65,28.29,28.62,133600.0,18.8468,19.0799,18.8402,19.0599,133600.0
2009-02-27 10:25:00,28.62,28.64,28.35,28.36,80100.0,19.0599,19.0733,18.8801,18.8868,80100.0
2009-02-27 10:30:00,28.37,28.38,28.27,28.27,75100.0,18.8934,18.9001,18.8268,18.8268,75100.0
2009-02-27 10:35:00,28.27,28.31,28.15,28.31,91100.0,18.8268,18.8535,18.7469,18.8535,91100.0
2009-02-27 10:40:00,28.31,28.39,28.21,28.28,47500.0,18.8535,18.9068,18.7869,18.8335,47500.0
2009-02-27 10:45:00,28.27,28.47,28.2,28.46,112300.0,18.8268,18.96,18.7802,18.9534,112300.0
2009-02-27 10:50:00,28.45,28.56,28.45,28.53,73100.0,18.9467,19.02,18.9467,19.0,73100.0
2009-02-27 10:55:00,28.52,28.53,28.35,28.46,82200.0,18.9933,19.0,18.8801,18.9534,82200.0
2009-02-27 11:00:00,28.46,28.5,28.33,28.33,45400.0,18.9534,18.98,18.8668,18.8668,45400.0
2009-02-27 11:05:00,28.33,28.38,28.23,28.38,34900.0,18.8668,18.9001,18.8002,18.9001,34900.0
2009-02-27 11:10:00,28.38,28.41,28.16,28.16,36100.0,18.9001,18.9201,18.7536,18.7536,36100.0
2009-02-27 11:15:00,28.15,28.17,27.98,28.0,105900.0,18.7469,18.7602,18.6337,18.647,105900.0
2009-02-27 11:20:00,27.99,28.11,27.99,28.06,79800.0,18.6404,18.7203,18.6404,18.687,79800.0
2009-02-27 11:25:00,28.06,28.12,27.99,28.11,120200.0,18.687,18.727,18.6404,18.7203,120200.0
2009-02-27 11:30:00,28.11,28.17,28.05,28.06,43800.0,18.7203,18.7602,18.6803,18.687,43800.0
2009-02-27 11:35:00,28.07,28.13,28.01,28.12,44500.0,18.6937,18.7336,18.6537,18.727,44500.0
2009-02-27 11:40:00,28.13,28.36,28.1,28.35,41400.0,18.7336,18.8868,18.7136,18.8801,41400.0
2009-02-27 11:45:00,28.34,28.36,28.23,28.27,37800.0,18.8735,18.8868,18.8002,18.8268,37800.0
2009-02-27 11:50:00,28.26,28.29,28.13,28.22,49100.0,18.8202,18.8402,18.7336,18.7935,49100.0
2009-02-27 11:55:00,28.22,28.3,28.15,28.26,57000.0,18.7935,18.8468,18.7469,18.8202,57000.0
2009-02-27 12:00:00,28.26,28.36,28.26,28.35,53100.0,18.8202,18.8868,18.8202,18.8801,53100.0
2009-02-27 12:05:00,28.35,28.43,28.3,28.32,48300.0,18.8801,18.9334,18.8468,18.8601,48300.0
2009-02-27 12:10:00,28.32,28.39,28.23,28.23,49900.0,18.8601,18.9068,18.8002,18.8002,49900.0
2009-02-27 12:15:00,28.23,28.31,28.13,28.16,72600.0,18.8002,18.8535,18.7336,18.7536,72600.0
2009-02-27 12:20:00,28.16,28.25,28.14,28.19,47200.0,18.7536,18.8135,18.7403,18.7736,47200.0
2009-02-27 12:25:00,28.21,28.25,28.08,28.09,90800.0,18.7869,18.8135,18.7003,18.707,90800.0
2009-02-27 12:30:00,28.09,28.1,28.01,28.03,77000.0,18.707,18.7136,18.6537,18.667,77000.0
2009-02-27 12:35:00,28.04,28.05,27.97,28.02,42400.0,18.6737,18.6803,18.6271,18.6604,42400.0
2009-02-27 12:40:00,28.02,28.07,27.95,27.98,57500.0,18.6604,18.6937,18.6137,18.6337,57500.0
2009-02-27 12:45:00,27.98,28.05,27.95,28.04,59700.0,18.6337,18.6803,18.6137,18.6737,59700.0
2009-02-27 12:50:00,28.06,28.06,27.97,28.04,43100.0,18.687,18.687,18.6271,18.6737,43100.0
2009-02-27 12:55:00,28.05,28.16,28.04,28.14,36800.0,18.6803,18.7536,18.6737,18.7403,36800.0
2009-02-27 13:00:00,28.15,28.25,28.1,28.14,56800.0,18.7469,18.8135,18.7136,18.7403,56800.0
2009-02-27 13:05:00,28.14,28.19,28.07,28.07,66600.0,18.7403,18.7736,18.6937,18.6937,66600.0
2009-02-27 13:10:00,28.08,28.1,27.94,27.96,87600.0,18.7003,18.7136,18.6071,18.6204,87600.0
2009-02-27 13:15:00,27.95,28.04,27.9,28.02,56800.0,18.6137,18.6737,18.5804,18.6604,56800.0
2009-02-27 13:20:00,28.02,28.13,28.01,28.02,40400.0,18.6604,18.7336,18.6537,18.6604,40400.0
2009-02-27 13:25:00,28.03,28.07,28.01,28.02,32100.0,18.667,18.6937,18.6537,18.6604,32100.0
2009-02-27 13:30:00,28.03,28.27,27.9,28.03,127500.0,18.667,18.8268,18.5804,18.667,127500.0
2009-02-27 13:35:00,28.04,28.06,27.85,27.88,106800.0,18.6737,18.687,18.5471,18.5671,106800.0
2009-02-27 13:40:00,27.89,28.01,27.86,27.98,62200.0,18.5738,18.6537,18.5538,18.6337,62200.0
2009-02-27 13:45:00,27.98,28.23,27.93,28.21,49900.0,18.6337,18.8002,18.6004,18.7869,49900.0
2009-02-27 13:50:00,28.21,28.3,28.05,28.07,117200.0,18.7869,18.8468,18.6803,18.6937,117200.0
2009-02-27 13:55:00,28.07,28.31,28.02,28.3,61700.0,18.6937,18.8535,18.6604,18.8468,61700.0
2009-02-27 14:00:00,28.3,28.39,28.18,28.36,42200.0,18.8468,18.9068,18.7669,18.8868,42200.0
2009-02-27 14:05:00,28.36,28.37,28.15,28.18,52600.0,18.8868,18.8934,18.7469,18.7669,52600.0
2009-02-27 14:10:00,28.18,28.21,28.08,28.19,60500.0,18.7669,18.7869,18.7003,18.7736,60500.0
2009-02-27 14:15:00,28.2,28.31,28.12,28.22,49500.0,18.7802,18.8535,18.727,18.7935,49500.0
2009-02-27 14:20:00,28.2,28.24,27.96,27.97,62400.0,18.7802,18.8069,18.6204,18.6271,62400.0
2009-02-27 14:25:00,27.98,28.04,27.83,27.86,84200.0,18.6337,18.6737,18.5338,18.5538,84200.0
2009-02-27 14:30:00,27.86,27.96,27.84,27.96,43700.0,18.5538,18.6204,18.5405,18.6204,43700.0
2009-02-27 14:35:00,27.96,28.0,27.87,27.9,45900.0,18.6204,18.647,18.5605,18.5804,45900.0
2009-02-27 14:40:00,27.91,28.08,27.88,27.97,42000.0,18.5871,18.7003,18.5671,18.6271,42000.0
2009-02-27 14:45:00,27.97,28.17,27.97,28.16,70900.0,18.6271,18.7602,18.6271,18.7536,70900.0
2009-02-27 14:50:00,28.15,28.22,28.05,28.11,75600.0,18.7469,18.7935,18.6803,18.7203,75600.0
2009-02-27 14:55:00,28.11,28.22,28.1,28.14,41100.0,18.7203,18.7935,18.7136,18.7403,41100.0
2009-02-27 15:00:00,28.14,28.14,28.02,28.05,82300.0,18.7403,18.7403,18.6604,18.6803,82300.0
2009-02-27 15:05:00,28.05,28.06,27.92,27.95,81100.0,18.6803,18.687,18.5938,18.6137,81100.0
2009-02-27 15:10:00,27.96,27.96,27.77,27.9,98700.0,18.6204,18.6204,18.4939,18.5804,98700.0
2009-02-27 15:15:00,27.89,27.89,27.75,27.85,158200.0,18.5738,18.5738,18.4805,18.5471,158200.0
2009-02-27 15:20:00,27.85,27.95,27.76,27.95,76900.0,18.5471,18.6137,18.4872,18.6137,76900.0
2009-02-27 15:25:00,27.96,28.0,27.84,27.84,66700.0,18.6204,18.647,18.5405,18.5405,66700.0
2009-02-27 15:30:00,27.83,28.03,27.81,27.99,153400.0,18.5338,18.667,18.5205,18.6404,153400.0
2009-02-27 15:35:00,27.99,27.99,27.77,27.84,118800.0,18.6404,18.6404,18.4939,18.5405,118800.0
2009-02-27 15:40:00,27.84,27.98,27.78,27.91,195600.0,18.5405,18.6337,18.5005,18.5871,195600.0
2009-02-27 15:45:00,27.91,28.11,27.85,28.01,120800.0,18.5871,18.7203,18.5471,18.6537,120800.0
2009-02-27 15:50:00,28.02,28.07,27.86,27.9,150800.0,18.6604,18.6937,18.5538,18.5804,150800.0
2009-02-27 15:55:00,27.89,27.9,27.76,27.77,241800.0,18.5738,18.5804,18.4872,18.4939,241800.0
2009-03-02 09:30:00,27.21,27.34,27.1,27.24,63300.0,18.1209,18.2075,18.0477,18.1409,63300.0
2009-03-02 09:35:00,27.22,27.39,27.14,27.16,62800.0,18.1276,18.2408,18.0743,18.0876,62800.0
2009-03-02 09:40:00,27.16,27.26,27.0,27.0,44100.0,18.0876,18.1542,17.9811,17.9811,44100.0
2009-03-02 09:45:00,27.03,27.14,27.0,27.11,43000.0,18.001,18.0743,17.9811,18.0543,43000.0
2009-03-02 09:50:00,27.12,27.24,27.05,27.07,123700.0,18.061,18.1409,18.0144,18.0277,123700.0
2009-03-02 09:55:00,27.08,27.08,26.86,26.87,48300.0,18.0343,18.0343,17.8878,17.8945,48300.0
2009-03-02 10:00:00,26.88,26.97,26.78,26.79,97900.0,17.9012,17.9611,17.8346,17.8412,97900.0
2009-03-02 10:05:00,26.8,26.82,26.61,26.63,112400.0,17.8479,17.8612,17.7213,17.7347,112400.0
2009-03-02 10:10:00,26.63,26.65,26.52,26.53,69500.0,17.7347,17.748,17.6614,17.6681,69500.0
2009-03-02 10:15:00,26.54,26.61,26.51,26.57,82100.0,17.6747,17.7213,17.6547,17.6947,82100.0
2009-03-02 10:20:00,26.57,26.69,26.56,26.69,66000.0,17.6947,17.7746,17.688,17.7746,66000.0
2009-03-02 10:25:00,26.67,26.68,26.56,26.57,100700.0,17.7613,17.768,17.688,17.6947,100700.0
2009-03-02 10:30:00,26.56,26.6,26.49,26.52,105900.0,17.688,17.7147,17.6414,17.6614,105900.0
2009-03-02 10:35:00,26.52,26.6,26.45,26.45,81600.0,17.6614,17.7147,17.6148,17.6148,81600.0
2009-03-02 10:40:00,26.45,26.5,26.38,26.5,106700.0,17.6148,17.6481,17.5682,17.6481,106700.0
2009-03-02 10:45:00,26.5,26.52,26.42,26.44,67800.0,17.6481,17.6614,17.5948,17.6081,67800.0
2009-03-02 10:50:00,26.44,26.56,26.43,26.53,71000.0,17.6081,17.688,17.6015,17.6681,71000.0
2009-03-02 10:55:00,26.52,26.6,26.42,26.47,79700.0,17.6614,17.7147,17.5948,17.6281,79700.0
2009-03-02 11:00:00,26.48,26.57,26.46,26.55,86000.0,17.6348,17.6947,17.6214,17.6814,86000.0
2009-03-02 11:05:00,26.55,26.55,26.44,26.5,93000.0,17.6814,17.6814,17.6081,17.6481,93000.0
2009-03-02 11:10:00,26.5,26.58,26.49,26.57,91800.0,17.6481,17.7014,17.6414,17.6947,91800.0
2009-03-02 11:15:00,26.57,26.62,26.52,26.6,119100.0,17.6947,17.728,17.6614,17.7147,119100.0
2009-03-02 11:20:00,26.6,26.7,26.54,26.56,93600.0,17.7147,17.7813,17.6747,17.688,93600.0
2009-03-02 11:25:00,26.54,26.54,26.39,26.4,120800.0,17.6747,17.6747,17.5748,17.5815,120800.0
2009-03-02 11:30:00,26.4,26.42,26.3,26.33,124000.0,17.5815,17.5948,17.5149,17.5349,124000.0
2009-03-02 11:35:00,26.33,26.34,26.23,26.27,93000.0,17.5349,17.5415,17.4683,17.4949,93000.0
2009-03-02 11:40:00,26.27,26.31,26.21,26.21,60900.0,17.4949,17.5216,17.455,17.455,60900.0
2009-03-02 11:45:00,26.21,26.25,26.13,26.15,92600.0,17.455,17.4816,17.4017,17.415,92600.0
2009-03-02 11:50:00,26.15,26.19,26.03,26.05,94000.0,17.415,17.4416,17.3351,17.3484,94000.0
2009-03-02 11:55:00,26.05,26.15,26.02,26.15,64800.0,17.3484,17.415,17.3284,17.415,64800.0
2009-03-02 12:00:00,26.15,26.16,26.05,26.12,112400.0,17.415,17.4217,17.3484,17.395,112400.0
2009-03-02 12:05:00,26.12,26.23,26.12,26.19,59700.0,17.395,17.4683,17.395,17.4416,59700.0
2009-03-02 12:10:00,26.19,26.21,26.06,26.09,36400.0,17.4416,17.455,17.3551,17.375,36400.0
2009-03-02 12:15:00,26.09,26.14,26.09,26.12,107500.0,17.375,17.4083,17.375,17.395,107500.0
2009-03-02 12:20:00,26.12,26.24,26.12,26.23,45700.0,17.395,17.4749,17.395,17.4683,45700.0
2009-03-02 12:25:00,26.23,26.27,26.21,26.27,121600.0,17.4683,17.4949,17.455,17.4949,121600.0
2009-03-02 12:30:00,26.27,26.3,26.25,26.28,38000.0,17.4949,17.5149,17.4816,17.5016,38000.0
2009-03-02 12:35:00,26.28,26.32,26.28,26.29,23700.0,17.5016,17.5282,17.5016,17.5082,23700.0
2009-03-02 12:40:00,26.29,26.29,26.2,26.2,186400.0,17.5082,17.5082,17.4483,17.4483,186400.0
2009-03-02 12:45:00,26.21,26.23,26.13,26.22,40100.0,17.455,17.4683,17.4017,17.4616,40100.0
2009-03-02 12:50:00,26.23,26.32,26.22,26.26,38400.0,17.4683,17.5282,17.4616,17.4883,38400.0
2009-03-02 12:55:00,26.26,26.27,26.11,26.11,61800.0,17.4883,17.4949,17.3884,17.3884,61800.0
2009-03-02 13:00:00,26.12,26.23,26.1,26.21,192000.0,17.395,17.4683,17.3817,17.455,192000.0
2009-03-02 13:05:00,26.22,26.3,26.2,26.28,51800.0,17.4616,17.5149,17.4483,17.5016,51800.0
2009-03-02 13:10:00,26.27,26.31,26.23,26.31,202700.0,17.4949,17.5216,17.4683,17.5216,202700.0
2009-03-02 13:15:00,26.3,26.32,26.26,26.29,113300.0,17.5149,17.5282,17.4883,17.5082,113300.0
2009-03-02 13:20:00,26.29,26.3,26.23,26.24,53100.0,17.5082,17.5149,17.4683,17.4749,53100.0
2009-03-02 13:25:00,26.25,26.33,26.24,26.31,63400.0,17.4816,17.5349,17.4749,17.5216,63400.0
2009-03-02 13:30:00,26.32,26.34,26.3,26.3,41400.0,17.5282,17.5415,17.5149,17.5149,41400.0
2009-03-02 13:35:00,26.3,26.34,26.27,26.3,30600.0,17.5149,17.5415,17.4949,17.5149,30600.0
2009-03-02 13:40:00,26.3,26.39,26.29,26.3,39900.0,17.5149,17.5748,17.5082,17.5149,39900.0
2009-03-02 13:45:00,26.3,26.44,26.28,26.44,26200.0,17.5149,17.6081,17.5016,17.6081,26200.0
2009-03-02 13:50:00,26.43,26.51,26.42,26.5,31600.0,17.6015,17.6547,17.5948,17.6481,31600.0
2009-03-02 13:55:00,26.51,26.55,26.49,26.52,110800.0,17.6547,17.6814,17.6414,17.6614,110800.0
2009-03-02 14:00:00,26.51,26.53,26.45,26.52,55800.0,17.6547,17.6681,17.6148,17.6614,55800.0
2009-03-02 14:05:00,26.51,26.56,26.49,26.56,94100.0,17.6547,17.688,17.6414,17.688,94100.0
2009-03-02 14:10:00,26.56,26.76,26.55,26.58,156800.0,17.688,17.8212,17.6814,17.7014,156800.0
2009-03-02 14:15:00,26.58,26.77,26.57,26.73,200000.0,17.7014,17.8279,17.6947,17.8013,200000.0
2009-03-02 14:20:00,26.72,26.75,26.55,26.56,92100.0,17.7946,17.8146,17.6814,17.688,92100.0
2009-03-02 14:25:00,26.56,26.59,26.52,26.55,62000.0,17.688,17.708,17.6614,17.6814,62000.0
2009-03-02 14:30:00,26.54,26.66,26.5,26.64,70000.0,17.6747,17.7546,17.6481,17.7413,70000.0
2009-03-02 14:35:00,26.63,26.77,26.63,26.65,73500.0,17.7347,17.8279,17.7347,17.748,73500.0
2009-03-02 14:40:00,26.65,26.76,26.63,26.7,104700.0,17.748,17.8212,17.7347,17.7813,104700.0
2009-03-02 14:45:00,26.7,26.7,26.56,26.56,78300.0,17.7813,17.7813,17.688,17.688,78300.0
2009-03-02 14:50:00,26.56,26.61,26.42,26.44,58200.0,17.688,17.7213,17.5948,17.6081,58200.0
2009-03-02 14:55:00,26.43,26.46,26.38,26.4,104500.0,17.6015,17.6214,17.5682,17.5815,104500.0
2009-03-02 15:00:00,26.4,26.42,26.35,26.36,90000.0,17.5815,17.5948,17.5482,17.5549,90000.0
2009-03-02 15:05:00,26.37,26.41,26.33,26.39,66000.0,17.5615,17.5882,17.5349,17.5748,66000.0
2009-03-02 15:10:00,26.4,26.49,26.37,26.41,68500.0,17.5815,17.6414,17.5615,17.5882,68500.0
2009-03-02 15:15:00,26.42,26.43,26.34,26.35,64100.0,17.5948,17.6015,17.5415,17.5482,64100.0
2009-03-02 15:20:00,26.36,26.41,26.33,26.35,71300.0,17.5549,17.5882,17.5349,17.5482,71300.0
2009-03-02 15:25:00,26.33,26.41,26.27,26.4,100700.0,17.5349,17.5882,17.4949,17.5815,100700.0
2009-03-02 15:30:00,26.4,26.54,26.4,26.52,127600.0,17.5815,17.6747,17.5815,17.6614,127600.0
2009-03-02 15:35:00,26.51,26.52,26.39,26.41,80200.0,17.6547,17.6614,17.5748,17.5882,80200.0
2009-03-02 15:40:00,26.41,26.42,26.25,26.35,129500.0,17.5882,17.5948,17.4816,17.5482,129500.0
2009-03-02 15:45:00,26.35,26.41,26.26,26.3,110500.0,17.5482,17.5882,17.4883,17.5149,110500.0
2009-03-02 15:50:00,26.31,26.4,26.28,26.31,122500.0,17.5216,17.5815,17.5016,17.5216,122500.0
2009-03-02 15:55:00,26.31,26.38,26.3,26.34,205300.0,17.5216,17.5682,17.5149,17.5415,205300.0
2009-03-03 09:30:00,26.65,26.68,26.48,26.48,44100.0,17.748,17.768,17.6348,17.6348,44100.0
2009-03-03 09:35:00,26.51,26.65,26.42,26.61,41500.0,17.6547,17.748,17.5948,17.7213,41500.0
2009-03-03 09:40:00,26.6,26.68,26.47,26.47,41200.0,17.7147,17.768,17.6281,17.6281,41200.0
2009-03-03 09:45:00,26.48,26.48,26.24,26.36,39700.0,17.6348,17.6348,17.4749,17.5549,39700.0
2009-03-03 09:50:00,26.36,26.56,26.34,26.53,31100.0,17.5549,17.688,17.5415,17.6681,31100.0
2009-03-03 09:55:00,26.53,26.56,26.47,26.47,51700.0,17.6681,17.688,17.6281,17.6281,51700.0
2009-03-03 10:00:00,26.46,26.47,26.23,26.41,61000.0,17.6214,17.6281,17.4683,17.5882,61000.0
2009-03-03 10:05:00,26.39,26.48,26.33,26.41,40200.0,17.5748,17.6348,17.5349,17.5882,40200.0
2009-03-03 10:10:00,26.42,26.47,26.31,26.39,90800.0,17.5948,17.6281,17.5216,17.5748,90800.0
2009-03-03 10:15:00,26.38,26.45,26.33,26.39,54500.0,17.5682,17.6148,17.5349,17.5748,54500.0
2009-03-03 10:20:00,26.39,26.5,26.35,26.38,59900.0,17.5748,17.6481,17.5482,17.5682,59900.0
2009-03-03 10:25:00,26.37,26.46,26.31,26.37,30400.0,17.5615,17.6214,17.5216,17.5615,30400.0
2009-03-03 10:30:00,26.36,26.41,26.25,26.37,29900.0,17.5549,17.5882,17.4816,17.5615,29900.0
2009-03-03 10:35:00,26.36,26.5,26.28,26.45,63200.0,17.5549,17.6481,17.5016,17.6148,63200.0
2009-03-03 10:40:00,26.45,26.51,26.44,26.46,112000.0,17.6148,17.6547,17.6081,17.6214,112000.0
2009-03-03 10:45:00,26.46,26.51,26.44,26.49,95100.0,17.6214,17.6547,17.6081,17.6414,95100.0
2009-03-03 10:50:00,26.5,26.57,26.37,26.42,68500.0,17.6481,17.6947,17.5615,17.5948,68500.0
2009-03-03 10:55:00,26.42,26.46,26.28,26.34,94700.0,17.5948,17.6214,17.5016,17.5415,94700.0
2009-03-03 11:00:00,26.34,26.39,26.29,26.34,105200.0,17.5415,17.5748,17.5082,17.5415,105200.0
2009-03-03 11:05:00,26.34,26.57,26.34,26.55,138900.0,17.5415,17.6947,17.5415,17.6814,138900.0
2009-03-03 11:10:00,26.55,26.61,26.37,26.44,156700.0,17.6814,17.7213,17.5615,17.6081,156700.0
2009-03-03 11:15:00,26.43,26.47,26.35,26.44,109000.0,17.6015,17.6281,17.5482,17.6081,109000.0
2009-03-03 11:20:00,26.44,26.71,26.44,26.7,171600.0,17.6081,17.7879,17.6081,17.7813,171600.0
2009-03-03 11:25:00,26.7,26.8,26.68,26.75,296100.0,17.7813,17.8479,17.768,17.8146,296100.0
2009-03-03 11:30:00,26.75,26.79,26.58,26.58,105700.0,17.8146,17.8412,17.7014,17.7014,105700.0
2009-03-03 11:35:00,26.59,26.63,26.47,26.5,111300.0,17.708,17.7347,17.6281,17.6481,111300.0
2009-03-03 11:40:00,26.5,26.66,26.5,26.64,130500.0,17.6481,17.7546,17.6481,17.7413,130500.0
2009-03-03 11:45:00,26.65,26.75,26.61,26.68,123300.0,17.748,17.8146,17.7213,17.768,123300.0
2009-03-03 11:50:00,26.67,26.72,26.63,26.65,74700.0,17.7613,17.7946,17.7347,17.748,74700.0
2009-03-03 11:55:00,26.65,26.68,26.57,26.65,73800.0,17.748,17.768,17.6947,17.748,73800.0
2009-03-03 12:00:00,26.65,27.04,26.64,27.03,293000.0,17.748,18.0077,17.7413,18.001,293000.0
2009-03-03 12:05:00,27.02,27.49,27.02,27.37,463200.0,17.9944,18.3074,17.9944,18.2275,463200.0
2009-03-03 12:10:00,27.36,27.4,27.18,27.21,225900.0,18.2208,18.2475,18.1009,18.1209,225900.0
2009-03-03 12:15:00,27.2,27.47,27.18,27.41,247900.0,18.1143,18.2941,18.1009,18.2541,247900.0
2009-03-03 12:20:00,27.41,27.48,27.36,27.4,71500.0,18.2541,18.3007,18.2208,18.2475,71500.0
2009-03-03 12:25:00,27.4,27.59,27.4,27.54,112100.0,18.2475,18.374,18.2475,18.3407,112100.0
2009-03-03 12:30:00,27.53,27.64,27.42,27.53,278400.0,18.334,18.4073,18.2608,18.334,278400.0
2009-03-03 12:35:00,27.54,27.66,27.5,27.5,112300.0,18.3407,18.4206,18.3141,18.3141,112300.0
2009-03-03 12:40:00,27.51,27.55,27.49,27.54,62700.0,18.3207,18.3474,18.3074,18.3407,62700.0
2009-03-03 12:45:00,27.54,27.8,27.51,27.63,120200.0,18.3407,18.5138,18.3207,18.4006,120200.0
2009-03-03 12:50:00,27.63,27.7,27.57,27.68,122600.0,18.4006,18.4472,18.3607,18.4339,122600.0
2009-03-03 12:55:00,27.69,27.7,27.63,27.65,87100.0,18.4406,18.4472,18.4006,18.4139,87100.0
2009-03-03 13:00:00,27.65,27.69,27.64,27.67,145200.0,18.4139,18.4406,18.4073,18.4273,145200.0
2009-03-03 13:05:00,27.67,27.72,27.55,27.58,258400.0,18.4273,18.4606,18.3474,18.3673,258400.0
2009-03-03 13:10:00,27.57,27.64,27.51,27.61,74100.0,18.3607,18.4073,18.3207,18.3873,74100.0
2009-03-03 13:15:00,27.61,27.63,27.54,27.59,268100.0,18.3873,18.4006,18.3407,18.374,268100.0
2009-03-03 13:20:00,27.59,27.75,27.59,27.64,82700.0,18.374,18.4805,18.374,18.4073,82700.0
2009-03-03 13:25:00,27.64,27.7,27.6,27.64,228200.0,18.4073,18.4472,18.3806,18.4073,228200.0
2009-03-03 13:30:00,27.64,27.69,27.63,27.68,172900.0,18.4073,18.4406,18.4006,18.4339,172900.0
2009-03-03 13:35:00,27.68,27.69,27.58,27.62,178500.0,18.4339,18.4406,18.3673,18.394,178500.0
2009-03-03 13:40:00,27.62,27.74,27.62,27.69,111200.0,18.394,18.4739,18.394,18.4406,111200.0
2009-03-03 13:45:00,27.69,27.83,27.67,27.71,416700.0,18.4406,18.5338,18.4273,18.4539,416700.0
2009-03-03 13:50:00,27.71,27.79,27.7,27.71,78200.0,18.4539,18.5072,18.4472,18.4539,78200.0
2009-03-03 13:55:00,27.71,27.83,27.65,27.77,97900.0,18.4539,18.5338,18.4139,18.4939,97900.0
2009-03-03 14:00:00,27.75,27.82,27.68,27.73,123700.0,18.4805,18.5272,18.4339,18.4672,123700.0
2009-03-03 14:05:00,27.73,27.75,27.62,27.62,83600.0,18.4672,18.4805,18.394,18.394,83600.0
2009-03-03 14:10:00,27.62,27.72,27.57,27.71,146000.0,18.394,18.4606,18.3607,18.4539,146000.0
2009-03-03 14:15:00,27.71,27.73,27.6,27.68,141100.0,18.4539,18.4672,18.3806,18.4339,141100.0
2009-03-03 14:20:00,27.68,27.77,27.65,27.76,104000.0,18.4339,18.4939,18.4139,18.4872,104000.0
2009-03-03 14:25:00,27.76,27.81,27.71,27.81,123500.0,18.4872,18.5205,18.4539,18.5205,123500.0
2009-03-03 14:30:00,27.79,27.98,27.77,27.96,287200.0,18.5072,18.6337,18.4939,18.6204,287200.0
2009-03-03 14:35:00,27.96,28.24,27.96,28.16,318000.0,18.6204,18.8069,18.6204,18.7536,318000.0
2009-03-03 14:40:00,28.16,28.22,27.91,27.94,200600.0,18.7536,18.7935,18.5871,18.6071,200600.0
2009-03-03 14:45:00,27.94,27.97,27.81,27.89,105600.0,18.6071,18.6271,18.5205,18.5738,105600.0
2009-03-03 14:50:00,27.89,27.92,27.79,27.86,116300.0,18.5738,18.5938,18.5072,18.5538,116300.0
2009-03-03 14:55:00,27.87,28.05,27.86,27.98,125900.0,18.5605,18.6803,18.5538,18.6337,125900.0
2009-03-03 15:00:00,27.98,28.01,27.9,27.94,131900.0,18.6337,18.6537,18.5804,18.6071,131900.0
2009-03-03 15:05:00,27.94,27.97,27.81,27.85,224500.0,18.6071,18.6271,18.5205,18.5471,224500.0
2009-03-03 15:10:00,27.85,27.94,27.78,27.84,130200.0,18.5471,18.6071,18.5005,18.5405,130200.0
2009-03-03 15:15:00,27.82,27.95,27.79,27.85,104100.0,18.5272,18.6137,18.5072,18.5471,104100.0
2009-03-03 15:20:00,27.86,27.91,27.68,27.72,149600.0,18.5538,18.5871,18.4339,18.4606,149600.0
2009-03-03 15:25:00,27.71,27.79,27.69,27.75,149600.0,18.4539,18.5072,18.4406,18.4805,149600.0
2009-03-03 15:30:00,27.75,27.79,27.71,27.79,226600.0,18.4805,18.5072,18.4539,18.5072,226600.0
2009-03-03 15:35:00,27.8,27.8,27.48,27.48,188900.0,18.5138,18.5138,18.3007,18.3007,188900.0
2009-03-03 15:40:00,27.49,27.57,27.45,27.55,184100.0,18.3074,18.3607,18.2808,18.3474,184100.0
2009-03-03 15:45:00,27.55,27.63,27.5,27.53,191800.0,18.3474,18.4006,18.3141,18.334,191800.0
2009-03-03 15:50:00,27.53,27.68,27.53,27.65,220700.0,18.334,18.4339,18.334,18.4139,220700.0
2009-03-03 15:55:00,27.65,27.7,27.57,27.57,258800.0,18.4139,18.4472,18.3607,18.3607,258800.0
2009-03-04 09:30:00,28.06,28.18,27.42,27.51,96700.0,18.687,18.7669,18.2608,18.3207,96700.0
2009-03-04 09:35:00,27.51,27.75,27.45,27.65,120500.0,18.3207,18.4805,18.2808,18.4139,120500.0
2009-03-04 09:40:00,27.66,27.79,27.56,27.74,76900.0,18.4206,18.5072,18.354,18.4739,76900.0
2009-03-04 09:45:00,27.73,27.83,27.64,27.71,54900.0,18.4672,18.5338,18.4073,18.4539,54900.0
2009-03-04 09:50:00,27.7,27.7,27.4,27.48,96900.0,18.4472,18.4472,18.2475,18.3007,96900.0
2009-03-04 09:55:00,27.49,27.64,27.49,27.63,107400.0,18.3074,18.4073,18.3074,18.4006,107400.0
2009-03-04 10:00:00,27.62,27.79,27.61,27.71,62800.0,18.394,18.5072,18.3873,18.4539,62800.0
2009-03-04 10:05:00,27.7,27.85,27.66,27.68,46800.0,18.4472,18.5471,18.4206,18.4339,46800.0
2009-03-04 10:10:00,27.68,27.71,27.54,27.7,70100.0,18.4339,18.4539,18.3407,18.4472,70100.0
2009-03-04 10:15:00,27.71,27.78,27.62,27.75,82200.0,18.4539,18.5005,18.394,18.4805,82200.0
2009-03-04 10:20:00,27.75,27.78,27.62,27.66,160700.0,18.4805,18.5005,18.394,18.4206,160700.0
2009-03-04 10:25:00,27.67,27.93,27.67,27.91,48200.0,18.4273,18.6004,18.4273,18.5871,48200.0
2009-03-04 10:30:00,27.9,27.94,27.82,27.86,55200.0,18.5804,18.6071,18.5272,18.5538,55200.0
2009-03-04 10:35:00,27.86,28.0,27.8,28.0,77200.0,18.5538,18.647,18.5138,18.647,77200.0
2009-03-04 10:40:00,28.0,28.12,27.97,28.04,79200.0,18.647,18.727,18.6271,18.6737,79200.0
2009-03-04 10:45:00,28.04,28.09,27.97,28.02,34000.0,18.6737,18.707,18.6271,18.6604,34000.0
2009-03-04 10:50:00,28.03,28.14,27.97,27.99,50100.0,18.667,18.7403,18.6271,18.6404,50100.0
2009-03-04 10:55:00,27.99,28.03,27.91,27.95,38200.0,18.6404,18.667,18.5871,18.6137,38200.0
2009-03-04 11:00:00,27.96,28.23,27.95,28.1,106300.0,18.6204,18.8002,18.6137,18.7136,106300.0
2009-03-04 11:05:00,28.09,28.23,28.05,28.12,168000.0,18.707,18.8002,18.6803,18.727,168000.0
2009-03-04 11:10:00,28.13,28.16,28.09,28.12,101300.0,18.7336,18.7536,18.707,18.727,101300.0
2009-03-04 11:15:00,28.13,28.15,27.97,27.97,88300.0,18.7336,18.7469,18.6271,18.6271,88300.0
2009-03-04 11:20:00,27.97,28.06,27.92,28.0,110000.0,18.6271,18.687,18.5938,18.647,110000.0
2009-03-04 11:25:00,28.0,28.15,27.99,28.14,88100.0,18.647,18.7469,18.6404,18.7403,88100.0
2009-03-04 11:30:00,28.15,28.15,28.07,28.1,71100.0,18.7469,18.7469,18.6937,18.7136,71100.0
2009-03-04 11:35:00,28.11,28.11,27.98,28.0,48100.0,18.7203,18.7203,18.6337,18.647,48100.0
2009-03-04 11:40:00,28.0,28.04,27.95,28.0,29200.0,18.647,18.6737,18.6137,18.647,29200.0
2009-03-04 11:45:00,28.01,28.12,27.96,28.08,51400.0,18.6537,18.727,18.6204,18.7003,51400.0
2009-03-04 11:50:00,28.09,28.13,27.96,27.99,77200.0,18.707,18.7336,18.6204,18.6404,77200.0
2009-03-04 11:55:00,28.0,28.14,27.99,28.07,37700.0,18.647,18.7403,18.6404,18.6937,37700.0
2009-03-04 12:00:00,28.08,28.12,28.03,28.03,41700.0,18.7003,18.727,18.667,18.667,41700.0
2009-03-04 12:05:00,28.03,28.05,27.92,27.95,66600.0,18.667,18.6803,18.5938,18.6137,66600.0
2009-03-04 12:10:00,27.96,28.04,27.96,28.04,157700.0,18.6204,18.6737,18.6204,18.6737,157700.0
2009-03-04 12:15:00,28.02,28.03,27.92,28.0,70200.0,18.6604,18.667,18.5938,18.647,70200.0
2009-03-04 12:20:00,27.98,28.08,27.98,28.05,78500.0,18.6337,18.7003,18.6337,18.6803,78500.0
2009-03-04 12:25:00,28.04,28.14,28.03,28.03,68100.0,18.6737,18.7403,18.667,18.667,68100.0
2009-03-04 12:30:00,28.03,28.05,27.97,28.01,37100.0,18.667,18.6803,18.6271,18.6537,37100.0
2009-03-04 12:35:00,28.0,28.11,27.99,28.08,36700.0,18.647,18.7203,18.6404,18.7003,36700.0
2009-03-04 12:40:00,28.07,28.08,28.01,28.02,25800.0,18.6937,18.7003,18.6537,18.6604,25800.0
2009-03-04 12:45:00,28.02,28.02,27.89,27.91,23900.0,18.6604,18.6604,18.5738,18.5871,23900.0
2009-03-04 12:50:00,27.9,28.0,27.89,27.97,37100.0,18.5804,18.647,18.5738,18.6271,37100.0
2009-03-04 12:55:00,27.97,27.97,27.86,27.93,59300.0,18.6271,18.6271,18.5538,18.6004,59300.0
2009-03-04 13:00:00,27.93,27.96,27.87,27.87,92200.0,18.6004,18.6204,18.5605,18.5605,92200.0
2009-03-04 13:05:00,27.87,27.92,27.82,27.92,113200.0,18.5605,18.5938,18.5272,18.5938,113200.0
2009-03-04 13:10:00,27.93,28.03,27.91,27.98,49500.0,18.6004,18.667,18.5871,18.6337,49500.0
2009-03-04 13:15:00,27.98,28.07,27.95,28.07,42600.0,18.6337,18.6937,18.6137,18.6937,42600.0
2009-03-04 13:20:00,28.06,28.06,27.98,28.02,71400.0,18.687,18.687,18.6337,18.6604,71400.0
2009-03-04 13:25:00,28.03,28.15,28.02,28.04,24800.0,18.667,18.7469,18.6604,18.6737,24800.0
2009-03-04 13:30:00,28.05,28.2,28.05,28.09,37500.0,18.6803,18.7802,18.6803,18.707,37500.0
2009-03-04 13:35:00,28.1,28.11,28.0,28.01,43300.0,18.7136,18.7203,18.647,18.6537,43300.0
2009-03-04 13:40:00,28.01,28.14,28.0,28.07,35900.0,18.6537,18.7403,18.647,18.6937,35900.0
2009-03-04 13:45:00,28.07,28.24,28.07,28.21,57700.0,18.6937,18.8069,18.6937,18.7869,57700.0
2009-03-04 13:50:00,28.21,28.28,28.15,28.19,65900.0,18.7869,18.8335,18.7469,18.7736,65900.0
2009-03-04 13:55:00,28.19,28.25,28.15,28.15,21600.0,18.7736,18.8135,18.7469,18.7469,21600.0
2009-03-04 14:00:00,28.15,28.34,28.09,28.21,86600.0,18.7469,18.8735,18.707,18.7869,86600.0
2009-03-04 14:05:00,28.22,28.36,28.18,28.32,74700.0,18.7935,18.8868,18.7669,18.8601,74700.0
2009-03-04 14:10:00,28.31,28.34,28.25,28.26,44100.0,18.8535,18.8735,18.8135,18.8202,44100.0
2009-03-04 14:15:00,28.26,28.51,28.26,28.42,78000.0,18.8202,18.9867,18.8202,18.9267,78000.0
2009-03-04 14:20:00,28.41,28.42,28.28,28.34,44700.0,18.9201,18.9267,18.8335,18.8735,44700.0
2009-03-04 14:25:00,28.33,28.33,28.18,28.2,46000.0,18.8668,18.8668,18.7669,18.7802,46000.0
2009-03-04 14:30:00,28.2,28.24,28.17,28.24,31500.0,18.7802,18.8069,18.7602,18.8069,31500.0
2009-03-04 14:35:00,28.25,28.46,28.24,28.4,76000.0,18.8135,18.9534,18.8069,18.9134,76000.0
2009-03-04 14:40:00,28.4,28.49,28.33,28.48,43900.0,18.9134,18.9734,18.8668,18.9667,43900.0
2009-03-04 14:45:00,28.48,28.55,28.46,28.49,71000.0,18.9667,19.0133,18.9534,18.9734,71000.0
2009-03-04 14:50:00,28.49,28.62,28.49,28.57,74900.0,18.9734,19.0599,18.9734,19.0266,74900.0
2009-03-04 14:55:00,28.59,28.63,28.54,28.6,115700.0,19.04,19.0666,19.0067,19.0466,115700.0
2009-03-04 15:00:00,28.6,28.67,28.52,28.52,88200.0,19.0466,19.0932,18.9933,18.9933,88200.0
2009-03-04 15:05:00,28.53,28.61,28.5,28.55,43200.0,19.0,19.0533,18.98,19.0133,43200.0
2009-03-04 15:10:00,28.55,28.71,28.55,28.66,76100.0,19.0133,19.1199,19.0133,19.0866,76100.0
2009-03-04 15:15:00,28.67,28.77,28.64,28.77,90100.0,19.0932,19.1598,19.0733,19.1598,90100.0
2009-03-04 15:20:00,28.77,28.78,28.6,28.73,126000.0,19.1598,19.1665,19.0466,19.1332,126000.0
2009-03-04 15:25:00,28.71,28.98,28.69,28.98,291000.0,19.1199,19.2997,19.1066,19.2997,291000.0
2009-03-04 15:30:00,28.98,29.0,28.88,28.94,184100.0,19.2997,19.313,19.2331,19.273,184100.0
2009-03-04 15:35:00,28.94,28.96,28.77,28.79,347900.0,19.273,19.2864,19.1598,19.1731,347900.0
2009-03-04 15:40:00,28.79,28.84,28.73,28.78,137800.0,19.1731,19.2064,19.1332,19.1665,137800.0
2009-03-04 15:45:00,28.78,28.79,28.6,28.64,128600.0,19.1665,19.1731,19.0466,19.0733,128600.0
2009-03-04 15:50:00,28.65,28.67,28.45,28.47,203500.0,19.0799,19.0932,18.9467,18.96,203500.0
2009-03-04 15:55:00,28.47,28.54,28.4,28.44,263700.0,18.96,19.0067,18.9134,18.9401,263700.0
2009-03-05 09:30:00,27.74,27.74,27.38,27.69,93500.0,18.4739,18.4739,18.2341,18.4406,93500.0
2009-03-05 09:35:00,27.7,27.9,27.68,27.85,42500.0,18.4472,18.5804,18.4339,18.5471,42500.0
2009-03-05 09:40:00,27.86,27.91,27.74,27.8,33500.0,18.5538,18.5871,18.4739,18.5138,33500.0
2009-03-05 09:45:00,27.82,28.0,27.7,27.71,37500.0,18.5272,18.647,18.4472,18.4539,37500.0
2009-03-05 09:50:00,27.72,27.75,27.64,27.68,61100.0,18.4606,18.4805,18.4073,18.4339,61100.0
2009-03-05 09:55:00,27.68,27.75,27.55,27.6,73500.0,18.4339,18.4805,18.3474,18.3806,73500.0
2009-03-05 10:00:00,27.62,27.67,27.54,27.6,86900.0,18.394,18.4273,18.3407,18.3806,86900.0
2009-03-05 10:05:00,27.6,27.67,27.5,27.57,58300.0,18.3806,18.4273,18.3141,18.3607,58300.0
2009-03-05 10:10:00,27.57,27.57,27.49,27.5,91500.0,18.3607,18.3607,18.3074,18.3141,91500.0
2009-03-05 10:15:00,27.5,27.58,27.44,27.45,78000.0,18.3141,18.3673,18.2741,18.2808,78000.0
2009-03-05 10:20:00,27.45,27.47,27.29,27.29,122300.0,18.2808,18.2941,18.1742,18.1742,122300.0
2009-03-05 10:25:00,27.3,27.31,27.25,27.3,31700.0,18.1809,18.1875,18.1476,18.1809,31700.0
2009-03-05 10:30:00,27.3,27.38,27.28,27.37,47900.0,18.1809,18.2341,18.1675,18.2275,47900.0
2009-03-05 10:35:00,27.38,27.38,27.23,27.29,40300.0,18.2341,18.2341,18.1342,18.1742,40300.0
2009-03-05 10:40:00,27.28,27.41,27.27,27.33,40500.0,18.1675,18.2541,18.1609,18.2008,40500.0
2009-03-05 10:45:00,27.33,27.33,27.14,27.18,60500.0,18.2008,18.2008,18.0743,18.1009,60500.0
2009-03-05 10:50:00,27.17,27.19,27.1,27.17,54100.0,18.0943,18.1076,18.0477,18.0943,54100.0
2009-03-05 10:55:00,27.18,27.2,27.01,27.02,34500.0,18.1009,18.1143,17.9877,17.9944,34500.0
2009-03-05 11:00:00,27.02,27.04,26.97,27.0,63500.0,17.9944,18.0077,17.9611,17.9811,63500.0
2009-03-05 11:05:00,27.0,27.01,26.95,26.98,70100.0,17.9811,17.9877,17.9478,17.9678,70100.0
2009-03-05 11:10:00,26.99,27.0,26.93,26.94,54800.0,17.9744,17.9811,17.9345,17.9411,54800.0
2009-03-05 11:15:00,26.94,26.94,26.73,26.77,82100.0,17.9411,17.9411,17.8013,17.8279,82100.0
2009-03-05 11:20:00,26.76,26.76,26.61,26.71,175000.0,17.8212,17.8212,17.7213,17.7879,175000.0
2009-03-05 11:25:00,26.72,26.72,26.58,26.6,106600.0,17.7946,17.7946,17.7014,17.7147,106600.0
2009-03-05 11:30:00,26.6,26.63,26.58,26.63,66400.0,17.7147,17.7347,17.7014,17.7347,66400.0
2009-03-05 11:35:00,26.63,26.76,26.63,26.76,86300.0,17.7347,17.8212,17.7347,17.8212,86300.0
2009-03-05 11:40:00,26.75,26.77,26.68,26.75,74000.0,17.8146,17.8279,17.768,17.8146,74000.0
2009-03-05 11:45:00,26.75,26.77,26.69,26.74,86600.0,17.8146,17.8279,17.7746,17.8079,86600.0
2009-03-05 11:50:00,26.75,26.75,26.58,26.61,84500.0,17.8146,17.8146,17.7014,17.7213,84500.0
2009-03-05 11:55:00,26.61,26.65,26.49,26.54,184900.0,17.7213,17.748,17.6414,17.6747,184900.0
2009-03-05 12:00:00,26.54,26.6,26.49,26.52,88800.0,17.6747,17.7147,17.6414,17.6614,88800.0
2009-03-05 12:05:00,26.51,26.54,26.43,26.44,67400.0,17.6547,17.6747,17.6015,17.6081,67400.0
2009-03-05 12:10:00,26.45,26.47,26.37,26.45,70900.0,17.6148,17.6281,17.5615,17.6148,70900.0
2009-03-05 12:15:00,26.44,26.53,26.42,26.52,47500.0,17.6081,17.6681,17.5948,17.6614,47500.0
2009-03-05 12:20:00,26.52,26.54,26.48,26.49,85800.0,17.6614,17.6747,17.6348,17.6414,85800.0
2009-03-05 12:25:00,26.48,26.53,26.46,26.5,64300.0,17.6348,17.6681,17.6214,17.6481,64300.0
2009-03-05 12:30:00,26.5,26.55,26.47,26.51,85300.0,17.6481,17.6814,17.6281,17.6547,85300.0
2009-03-05 12:35:00,26.51,26.54,26.47,26.53,52500.0,17.6547,17.6747,17.6281,17.6681,52500.0
2009-03-05 12:40:00,26.52,26.54,26.49,26.5,42900.0,17.6614,17.6747,17.6414,17.6481,42900.0
2009-03-05 12:45:00,26.5,26.5,26.36,26.38,52700.0,17.6481,17.6481,17.5549,17.5682,52700.0
2009-03-05 12:50:00,26.39,26.4,26.36,26.38,51800.0,17.5748,17.5815,17.5549,17.5682,51800.0
2009-03-05 12:55:00,26.38,26.38,26.3,26.33,43400.0,17.5682,17.5682,17.5149,17.5349,43400.0
2009-03-05 13:00:00,26.32,26.34,26.26,26.28,137400.0,17.5282,17.5415,17.4883,17.5016,137400.0
2009-03-05 13:05:00,26.28,26.28,26.09,26.15,617400.0,17.5016,17.5016,17.375,17.415,617400.0
2009-03-05 13:10:00,26.15,26.49,26.15,26.48,139400.0,17.415,17.6414,17.415,17.6348,139400.0
2009-03-05 13:15:00,26.48,26.64,26.48,26.61,69000.0,17.6348,17.7413,17.6348,17.7213,69000.0
2009-03-05 13:20:00,26.62,26.62,26.43,26.43,43300.0,17.728,17.728,17.6015,17.6015,43300.0
2009-03-05 13:25:00,26.44,26.52,26.43,26.51,61200.0,17.6081,17.6614,17.6015,17.6547,61200.0
2009-03-05 13:30:00,26.51,26.51,26.33,26.4,35600.0,17.6547,17.6547,17.5349,17.5815,35600.0
2009-03-05 13:35:00,26.39,26.41,26.34,26.34,41600.0,17.5748,17.5882,17.5415,17.5415,41600.0
2009-03-05 13:40:00,26.35,26.4,26.19,26.19,61700.0,17.5482,17.5815,17.4416,17.4416,61700.0
2009-03-05 13:45:00,26.19,26.3,26.19,26.25,37400.0,17.4416,17.5149,17.4416,17.4816,37400.0
2009-03-05 13:50:00,26.26,26.28,26.17,26.21,49100.0,17.4883,17.5016,17.4283,17.455,49100.0
2009-03-05 13:55:00,26.22,26.28,26.19,26.25,73600.0,17.4616,17.5016,17.4416,17.4816,73600.0
2009-03-05 14:00:00,26.26,26.28,26.2,26.26,41600.0,17.4883,17.5016,17.4483,17.4883,41600.0
2009-03-05 14:05:00,26.26,26.26,26.18,26.19,57000.0,17.4883,17.4883,17.435,17.4416,57000.0
2009-03-05 14:10:00,26.19,26.19,26.12,26.15,56100.0,17.4416,17.4416,17.395,17.415,56100.0
2009-03-05 14:15:00,26.16,26.22,26.13,26.21,59500.0,17.4217,17.4616,17.4017,17.455,59500.0
2009-03-05 14:20:00,26.2,26.21,25.99,26.0,91000.0,17.4483,17.455,17.3084,17.3151,91000.0
2009-03-05 14:25:00,26.0,26.05,25.98,26.03,71900.0,17.3151,17.3484,17.3018,17.3351,71900.0
2009-03-05 14:30:00,26.02,26.18,26.02,26.18,85100.0,17.3284,17.435,17.3284,17.435,85100.0
2009-03-05 14:35:00,26.18,26.27,26.13,26.22,80800.0,17.435,17.4949,17.4017,17.4616,80800.0
2009-03-05 14:40:00,26.22,26.23,26.13,26.14,55300.0,17.4616,17.4683,17.4017,17.4083,55300.0
2009-03-05 14:45:00,26.14,26.25,26.09,26.13,52400.0,17.4083,17.4816,17.375,17.4017,52400.0
2009-03-05 14:50:00,26.14,26.15,26.06,26.08,59600.0,17.4083,17.415,17.3551,17.3684,59600.0
2009-03-05 14:55:00,26.09,26.11,25.96,26.03,114900.0,17.375,17.3884,17.2885,17.3351,114900.0
2009-03-05 15:00:00,26.04,26.09,25.99,26.04,102300.0,17.3417,17.375,17.3084,17.3417,102300.0
2009-03-05 15:05:00,26.04,26.17,26.01,26.1,53300.0,17.3417,17.4283,17.3218,17.3817,53300.0
2009-03-05 15:10:00,26.11,26.29,26.1,26.29,97700.0,17.3884,17.5082,17.3817,17.5082,97700.0
2009-03-05 15:15:00,26.28,26.34,26.25,26.25,85900.0,17.5016,17.5415,17.4816,17.4816,85900.0
2009-03-05 15:20:00,26.26,26.35,26.25,26.28,83300.0,17.4883,17.5482,17.4816,17.5016,83300.0
2009-03-05 15:25:00,26.27,26.28,26.16,26.19,95100.0,17.4949,17.5016,17.4217,17.4416,95100.0
2009-03-05 15:30:00,26.19,26.23,26.08,26.08,60800.0,17.4416,17.4683,17.3684,17.3684,60800.0
2009-03-05 15:35:00,26.08,26.1,25.97,26.0,126400.0,17.3684,17.3817,17.2951,17.3151,126400.0
2009-03-05 15:40:00,26.0,26.1,25.95,26.06,176200.0,17.3151,17.3817,17.2818,17.3551,176200.0
2009-03-05 15:45:00,26.05,26.21,26.04,26.2,102500.0,17.3484,17.455,17.3417,17.4483,102500.0
2009-03-05 15:50:00,26.19,26.2,26.1,26.2,158900.0,17.4416,17.4483,17.3817,17.4483,158900.0
2009-03-05 15:55:00,26.21,26.24,26.2,26.21,199200.0,17.455,17.4749,17.4483,17.455,199200.0
2009-03-06 09:30:00,25.98,26.75,25.8,26.01,123400.0,17.3018,17.8146,17.1819,17.3218,123400.0
2009-03-06 09:35:00,26.0,26.31,26.0,26.29,61100.0,17.3151,17.5216,17.3151,17.5082,61100.0
2009-03-06 09:40:00,26.25,26.88,26.25,26.86,56400.0,17.4816,17.9012,17.4816,17.8878,56400.0
2009-03-06 09:45:00,26.83,26.97,26.79,26.92,79100.0,17.8679,17.9611,17.8412,17.9278,79100.0
2009-03-06 09:50:00,26.94,26.94,26.61,26.77,117900.0,17.9411,17.9411,17.7213,17.8279,117900.0
2009-03-06 09:55:00,26.76,26.78,26.73,26.75,68900.0,17.8212,17.8346,17.8013,17.8146,68900.0
2009-03-06 10:00:00,26.75,26.75,26.57,26.61,204300.0,17.8146,17.8146,17.6947,17.7213,204300.0
2009-03-06 10:05:00,26.62,26.62,26.34,26.36,132200.0,17.728,17.728,17.5415,17.5549,132200.0
2009-03-06 10:10:00,26.36,26.39,26.22,26.31,109300.0,17.5549,17.5748,17.4616,17.5216,109300.0
2009-03-06 10:15:00,26.32,26.4,26.19,26.4,84800.0,17.5282,17.5815,17.4416,17.5815,84800.0
2009-03-06 10:20:00,26.4,26.4,26.22,26.22,138400.0,17.5815,17.5815,17.4616,17.4616,138400.0
2009-03-06 10:25:00,26.22,26.24,26.11,26.22,99200.0,17.4616,17.4749,17.3884,17.4616,99200.0
2009-03-06 10:30:00,26.21,26.35,26.16,26.22,73800.0,17.455,17.5482,17.4217,17.4616,73800.0
2009-03-06 10:35:00,26.23,26.31,26.16,26.27,64000.0,17.4683,17.5216,17.4217,17.4949,64000.0
2009-03-06 10:40:00,26.27,26.37,26.24,26.36,117900.0,17.4949,17.5615,17.4749,17.5549,117900.0
2009-03-06 10:45:00,26.36,26.38,26.26,26.31,71500.0,17.5549,17.5682,17.4883,17.5216,71500.0
2009-03-06 10:50:00,26.3,26.38,26.27,26.31,66900.0,17.5149,17.5682,17.4949,17.5216,66900.0
2009-03-06 10:55:00,26.3,26.36,26.2,26.21,64600.0,17.5149,17.5549,17.4483,17.455,64600.0
2009-03-06 11:00:00,26.22,26.36,26.16,26.36,66200.0,17.4616,17.5549,17.4217,17.5549,66200.0
2009-03-06 11:05:00,26.35,26.38,26.27,26.38,61600.0,17.5482,17.5682,17.4949,17.5682,61600.0
2009-03-06 11:10:00,26.38,26.55,26.37,26.51,67500.0,17.5682,17.6814,17.5615,17.6547,67500.0
2009-03-06 11:15:00,26.51,26.62,26.48,26.61,144800.0,17.6547,17.728,17.6348,17.7213,144800.0
2009-03-06 11:20:00,26.61,26.66,26.58,26.65,148500.0,17.7213,17.7546,17.7014,17.748,148500.0
2009-03-06 11:25:00,26.65,26.67,26.57,26.62,112900.0,17.748,17.7613,17.6947,17.728,112900.0
2009-03-06 11:30:00,26.61,26.67,26.57,26.61,68400.0,17.7213,17.7613,17.6947,17.7213,68400.0
2009-03-06 11:35:00,26.62,26.67,26.45,26.46,49400.0,17.728,17.7613,17.6148,17.6214,49400.0
2009-03-06 11:40:00,26.46,26.48,26.37,26.39,65300.0,17.6214,17.6348,17.5615,17.5748,65300.0
2009-03-06 11:45:00,26.4,26.45,26.35,26.45,31400.0,17.5815,17.6148,17.5482,17.6148,31400.0
2009-03-06 11:50:00,26.45,26.51,26.43,26.5,30800.0,17.6148,17.6547,17.6015,17.6481,30800.0
2009-03-06 11:55:00,26.5,26.55,26.48,26.49,27000.0,17.6481,17.6814,17.6348,17.6414,27000.0
2009-03-06 12:00:00,26.5,26.62,26.49,26.55,37600.0,17.6481,17.728,17.6414,17.6814,37600.0
2009-03-06 12:05:00,26.56,26.65,26.54,26.57,30600.0,17.688,17.748,17.6747,17.6947,30600.0
2009-03-06 12:10:00,26.57,26.59,26.51,26.54,29600.0,17.6947,17.708,17.6547,17.6747,29600.0
2009-03-06 12:15:00,26.55,26.62,26.49,26.51,34600.0,17.6814,17.728,17.6414,17.6547,34600.0
2009-03-06 12:20:00,26.51,26.56,26.45,26.45,26100.0,17.6547,17.688,17.6148,17.6148,26100.0
2009-03-06 12:25:00,26.45,26.47,26.42,26.47,22600.0,17.6148,17.6281,17.5948,17.6281,22600.0
2009-03-06 12:30:00,26.46,26.49,26.41,26.42,44300.0,17.6214,17.6414,17.5882,17.5948,44300.0
2009-03-06 12:35:00,26.42,26.42,26.33,26.42,24400.0,17.5948,17.5948,17.5349,17.5948,24400.0
2009-03-06 12:40:00,26.41,26.43,26.32,26.34,90900.0,17.5882,17.6015,17.5282,17.5415,90900.0
2009-03-06 12:45:00,26.33,26.33,26.24,26.26,132200.0,17.5349,17.5349,17.4749,17.4883,132200.0
2009-03-06 12:50:00,26.29,26.3,26.25,26.26,31100.0,17.5082,17.5149,17.4816,17.4883,31100.0
2009-03-06 12:55:00,26.25,26.39,26.24,26.39,28500.0,17.4816,17.5748,17.4749,17.5748,28500.0
2009-03-06 13:00:00,26.39,26.47,26.36,26.46,74000.0,17.5748,17.6281,17.5549,17.6214,74000.0
2009-03-06 13:05:00,26.47,26.5,26.45,26.49,93400.0,17.6281,17.6481,17.6148,17.6414,93400.0
2009-03-06 13:10:00,26.49,26.52,26.48,26.5,72700.0,17.6414,17.6614,17.6348,17.6481,72700.0
2009-03-06 13:15:00,26.5,26.52,26.49,26.51,109500.0,17.6481,17.6614,17.6414,17.6547,109500.0
2009-03-06 13:20:00,26.5,26.54,26.5,26.51,77500.0,17.6481,17.6747,17.6481,17.6547,77500.0
2009-03-06 13:25:00,26.51,26.53,26.48,26.52,48700.0,17.6547,17.6681,17.6348,17.6614,48700.0
2009-03-06 13:30:00,26.52,26.52,26.45,26.46,77200.0,17.6614,17.6614,17.6148,17.6214,77200.0
2009-03-06 13:35:00,26.47,26.52,26.36,26.37,44100.0,17.6281,17.6614,17.5549,17.5615,44100.0
2009-03-06 13:40:00,26.37,26.38,26.3,26.31,48900.0,17.5615,17.5682,17.5149,17.5216,48900.0
2009-03-06 13:45:00,26.31,26.38,26.3,26.33,56600.0,17.5216,17.5682,17.5149,17.5349,56600.0
2009-03-06 13:50:00,26.33,26.38,26.29,26.35,46100.0,17.5349,17.5682,17.5082,17.5482,46100.0
2009-03-06 13:55:00,26.35,26.37,26.32,26.36,54900.0,17.5482,17.5615,17.5282,17.5549,54900.0
2009-03-06 14:00:00,26.37,26.53,26.36,26.47,64700.0,17.5615,17.6681,17.5549,17.6281,64700.0
2009-03-06 14:05:00,26.46,26.53,26.42,26.52,61900.0,17.6214,17.6681,17.5948,17.6614,61900.0
2009-03-06 14:10:00,26.52,26.52,26.4,26.44,57700.0,17.6614,17.6614,17.5815,17.6081,57700.0
2009-03-06 14:15:00,26.44,26.44,26.3,26.31,62500.0,17.6081,17.6081,17.5149,17.5216,62500.0
2009-03-06 14:20:00,26.31,26.36,26.3,26.32,62900.0,17.5216,17.5549,17.5149,17.5282,62900.0
2009-03-06 14:25:00,26.32,26.46,26.3,26.46,54200.0,17.5282,17.6214,17.5149,17.6214,54200.0
2009-03-06 14:30:00,26.46,26.5,26.34,26.38,85900.0,17.6214,17.6481,17.5415,17.5682,85900.0
2009-03-06 14:35:00,26.38,26.45,26.33,26.38,86600.0,17.5682,17.6148,17.5349,17.5682,86600.0
2009-03-06 14:40:00,26.37,26.37,26.21,26.27,103800.0,17.5615,17.5615,17.455,17.4949,103800.0
2009-03-06 14:45:00,26.27,26.32,26.23,26.26,65600.0,17.4949,17.5282,17.4683,17.4883,65600.0
2009-03-06 14:50:00,26.26,26.29,26.23,26.27,61600.0,17.4883,17.5082,17.4683,17.4949,61600.0
2009-03-06 14:55:00,26.26,26.31,26.25,26.3,106100.0,17.4883,17.5216,17.4816,17.5149,106100.0
2009-03-06 15:00:00,26.31,26.37,26.27,26.29,72100.0,17.5216,17.5615,17.4949,17.5082,72100.0
2009-03-06 15:05:00,26.29,26.36,26.27,26.34,108900.0,17.5082,17.5549,17.4949,17.5415,108900.0
2009-03-06 15:10:00,26.35,26.4,26.34,26.38,90900.0,17.5482,17.5815,17.5415,17.5682,90900.0
2009-03-06 15:15:00,26.37,26.51,26.37,26.5,126700.0,17.5615,17.6547,17.5615,17.6481,126700.0
2009-03-06 15:20:00,26.49,26.49,26.3,26.31,118900.0,17.6414,17.6414,17.5149,17.5216,118900.0
2009-03-06 15:25:00,26.3,26.38,26.28,26.3,114100.0,17.5149,17.5682,17.5016,17.5149,114100.0
2009-03-06 15:30:00,26.3,26.46,26.28,26.46,106700.0,17.5149,17.6214,17.5016,17.6214,106700.0
2009-03-06 15:35:00,26.46,26.48,26.33,26.36,97800.0,17.6214,17.6348,17.5349,17.5549,97800.0
2009-03-06 15:40:00,26.36,26.59,26.35,26.54,178300.0,17.5549,17.708,17.5482,17.6747,178300.0
2009-03-06 15:45:00,26.55,26.7,26.43,26.5,244900.0,17.6814,17.7813,17.6015,17.6481,244900.0
2009-03-06 15:50:00,26.49,26.67,26.48,26.65,397900.0,17.6414,17.7613,17.6348,17.748,397900.0
2009-03-06 15:55:00,26.65,26.84,26.65,26.81,464700.0,17.748,17.8745,17.748,17.8545,464700.0
2009-03-09 09:30:00,26.44,26.57,26.41,26.55,26900.0,17.6081,17.6947,17.5882,17.6814,26900.0
2009-03-09 09:35:00,26.55,26.7,26.54,26.61,25000.0,17.6814,17.7813,17.6747,17.7213,25000.0
2009-03-09 09:40:00,26.62,26.78,26.62,26.75,34200.0,17.728,17.8346,17.728,17.8146,34200.0
2009-03-09 09:45:00,26.74,26.89,26.67,26.88,37800.0,17.8079,17.9078,17.7613,17.9012,37800.0
2009-03-09 09:50:00,26.89,26.96,26.87,26.87,51300.0,17.9078,17.9544,17.8945,17.8945,51300.0
2009-03-09 09:55:00,26.88,26.9,26.65,26.67,37100.0,17.9012,17.9145,17.748,17.7613,37100.0
2009-03-09 10:00:00,26.66,26.73,26.64,26.72,59200.0,17.7546,17.8013,17.7413,17.7946,59200.0
2009-03-09 10:05:00,26.72,26.95,26.72,26.82,79800.0,17.7946,17.9478,17.7946,17.8612,79800.0
2009-03-09 10:10:00,26.83,26.95,26.79,26.92,86100.0,17.8679,17.9478,17.8412,17.9278,86100.0
2009-03-09 10:15:00,26.92,27.03,26.92,26.99,64800.0,17.9278,18.001,17.9278,17.9744,64800.0
2009-03-09 10:20:00,27.0,27.01,26.83,26.84,75900.0,17.9811,17.9877,17.8679,17.8745,75900.0
2009-03-09 10:25:00,26.85,26.88,26.78,26.78,42600.0,17.8812,17.9012,17.8346,17.8346,42600.0
2009-03-09 10:30:00,26.78,26.9,26.72,26.74,64200.0,17.8346,17.9145,17.7946,17.8079,64200.0
2009-03-09 10:35:00,26.75,26.76,26.65,26.76,47700.0,17.8146,17.8212,17.748,17.8212,47700.0
2009-03-09 10:40:00,26.76,26.84,26.68,26.82,36600.0,17.8212,17.8745,17.768,17.8612,36600.0
2009-03-09 10:45:00,26.84,26.85,26.68,26.7,40200.0,17.8745,17.8812,17.768,17.7813,40200.0
2009-03-09 10:50:00,26.7,26.84,26.68,26.84,125600.0,17.7813,17.8745,17.768,17.8745,125600.0
2009-03-09 10:55:00,26.82,26.83,26.67,26.73,62400.0,17.8612,17.8679,17.7613,17.8013,62400.0
2009-03-09 11:00:00,26.71,26.82,26.65,26.65,48900.0,17.7879,17.8612,17.748,17.748,48900.0
2009-03-09 11:05:00,26.66,26.69,26.61,26.65,62400.0,17.7546,17.7746,17.7213,17.748,62400.0
2009-03-09 11:10:00,26.65,26.7,26.65,26.68,39300.0,17.748,17.7813,17.748,17.768,39300.0
2009-03-09 11:15:00,26.7,26.7,26.65,26.67,33700.0,17.7813,17.7813,17.748,17.7613,33700.0
2009-03-09 11:20:00,26.67,26.72,26.63,26.64,58200.0,17.7613,17.7946,17.7347,17.7413,58200.0
2009-03-09 11:25:00,26.64,26.73,26.63,26.68,65300.0,17.7413,17.8013,17.7347,17.768,65300.0
2009-03-09 11:30:00,26.69,26.74,26.62,26.66,75300.0,17.7746,17.8079,17.728,17.7546,75300.0
2009-03-09 11:35:00,26.66,26.72,26.61,26.65,35700.0,17.7546,17.7946,17.7213,17.748,35700.0
2009-03-09 11:40:00,26.66,26.66,26.54,26.61,42400.0,17.7546,17.7546,17.6747,17.7213,42400.0
2009-03-09 11:45:00,26.61,26.72,26.6,26.65,41600.0,17.7213,17.7946,17.7147,17.748,41600.0
2009-03-09 11:50:00,26.66,26.68,26.58,26.6,50100.0,17.7546,17.768,17.7014,17.7147,50100.0
2009-03-09 11:55:00,26.6,26.66,26.54,26.61,86000.0,17.7147,17.7546,17.6747,17.7213,86000.0
2009-03-09 12:00:00,26.62,26.65,26.56,26.59,35800.0,17.728,17.748,17.688,17.708,35800.0
2009-03-09 12:05:00,26.59,26.62,26.57,26.6,29500.0,17.708,17.728,17.6947,17.7147,29500.0
2009-03-09 12:10:00,26.61,26.76,26.59,26.72,32800.0,17.7213,17.8212,17.708,17.7946,32800.0
2009-03-09 12:15:00,26.71,26.75,26.66,26.74,56100.0,17.7879,17.8146,17.7546,17.8079,56100.0
2009-03-09 12:20:00,26.75,26.8,26.71,26.73,48400.0,17.8146,17.8479,17.7879,17.8013,48400.0
2009-03-09 12:25:00,26.73,26.74,26.59,26.63,44200.0,17.8013,17.8079,17.708,17.7347,44200.0
2009-03-09 12:30:00,26.64,26.65,26.59,26.63,25100.0,17.7413,17.748,17.708,17.7347,25100.0
2009-03-09 12:35:00,26.63,26.65,26.53,26.55,68100.0,17.7347,17.748,17.6681,17.6814,68100.0
2009-03-09 12:40:00,26.55,26.59,26.5,26.58,41300.0,17.6814,17.708,17.6481,17.7014,41300.0
2009-03-09 12:45:00,26.58,26.61,26.57,26.6,35800.0,17.7014,17.7213,17.6947,17.7147,35800.0
2009-03-09 12:50:00,26.61,26.65,26.58,26.61,34200.0,17.7213,17.748,17.7014,17.7213,34200.0
2009-03-09 12:55:00,26.6,26.67,26.6,26.64,25200.0,17.7147,17.7613,17.7147,17.7413,25200.0
2009-03-09 13:00:00,26.63,26.63,26.52,26.59,52200.0,17.7347,17.7347,17.6614,17.708,52200.0
2009-03-09 13:05:00,26.58,26.58,26.48,26.5,77600.0,17.7014,17.7014,17.6348,17.6481,77600.0
2009-03-09 13:10:00,26.5,26.54,26.46,26.54,50500.0,17.6481,17.6747,17.6214,17.6747,50500.0
2009-03-09 13:15:00,26.53,26.57,26.52,26.53,26100.0,17.6681,17.6947,17.6614,17.6681,26100.0
2009-03-09 13:20:00,26.52,26.56,26.45,26.45,24000.0,17.6614,17.688,17.6148,17.6148,24000.0
2009-03-09 13:25:00,26.45,26.55,26.43,26.51,53200.0,17.6148,17.6814,17.6015,17.6547,53200.0
2009-03-09 13:30:00,26.52,26.58,26.49,26.58,41600.0,17.6614,17.7014,17.6414,17.7014,41600.0
2009-03-09 13:35:00,26.58,26.6,26.53,26.55,43300.0,17.7014,17.7147,17.6681,17.6814,43300.0
2009-03-09 13:40:00,26.55,26.62,26.5,26.59,81300.0,17.6814,17.728,17.6481,17.708,81300.0
2009-03-09 13:45:00,26.58,26.67,26.54,26.67,51200.0,17.7014,17.7613,17.6747,17.7613,51200.0
2009-03-09 13:50:00,26.68,26.74,26.68,26.71,48200.0,17.768,17.8079,17.768,17.7879,48200.0
2009-03-09 13:55:00,26.7,26.72,26.61,26.64,40000.0,17.7813,17.7946,17.7213,17.7413,40000.0
2009-03-09 14:00:00,26.64,26.88,26.6,26.84,103200.0,17.7413,17.9012,17.7147,17.8745,103200.0
2009-03-09 14:05:00,26.83,26.88,26.75,26.84,99000.0,17.8679,17.9012,17.8146,17.8745,99000.0
2009-03-09 14:10:00,26.84,26.85,26.69,26.71,47100.0,17.8745,17.8812,17.7746,17.7879,47100.0
2009-03-09 14:15:00,26.71,26.77,26.7,26.75,30000.0,17.7879,17.8279,17.7813,17.8146,30000.0
2009-03-09 14:20:00,26.76,26.76,26.6,26.64,42000.0,17.8212,17.8212,17.7147,17.7413,42000.0
2009-03-09 14:25:00,26.63,26.67,26.58,26.66,40000.0,17.7347,17.7613,17.7014,17.7546,40000.0
2009-03-09 14:30:00,26.66,26.66,26.53,26.58,35100.0,17.7546,17.7546,17.6681,17.7014,35100.0
2009-03-09 14:35:00,26.59,26.6,26.48,26.59,51000.0,17.708,17.7147,17.6348,17.708,51000.0
2009-03-09 14:40:00,26.58,26.63,26.5,26.53,39100.0,17.7014,17.7347,17.6481,17.6681,39100.0
2009-03-09 14:45:00,26.54,26.71,26.51,26.64,29600.0,17.6747,17.7879,17.6547,17.7413,29600.0
2009-03-09 14:50:00,26.66,26.73,26.62,26.64,36900.0,17.7546,17.8013,17.728,17.7413,36900.0
2009-03-09 14:55:00,26.64,26.69,26.56,26.6,33800.0,17.7413,17.7746,17.688,17.7147,33800.0
2009-03-09 15:00:00,26.6,26.69,26.6,26.62,31000.0,17.7147,17.7746,17.7147,17.728,31000.0
2009-03-09 15:05:00,26.62,26.62,26.47,26.57,42300.0,17.728,17.728,17.6281,17.6947,42300.0
2009-03-09 15:10:00,26.57,26.57,26.36,26.39,81800.0,17.6947,17.6947,17.5549,17.5748,81800.0
2009-03-09 15:15:00,26.39,26.39,26.24,26.26,105100.0,17.5748,17.5748,17.4749,17.4883,105100.0
2009-03-09 15:20:00,26.25,26.27,26.23,26.25,105200.0,17.4816,17.4949,17.4683,17.4816,105200.0
2009-03-09 15:25:00,26.25,26.26,26.21,26.25,106900.0,17.4816,17.4883,17.455,17.4816,106900.0
2009-03-09 15:30:00,26.25,26.27,26.2,26.23,150200.0,17.4816,17.4949,17.4483,17.4683,150200.0
2009-03-09 15:35:00,26.22,26.31,26.15,26.15,101000.0,17.4616,17.5216,17.415,17.415,101000.0
2009-03-09 15:40:00,26.15,26.26,26.15,26.22,96000.0,17.415,17.4883,17.415,17.4616,96000.0
2009-03-09 15:45:00,26.22,26.23,26.13,26.14,71600.0,17.4616,17.4683,17.4017,17.4083,71600.0
2009-03-09 15:50:00,26.15,26.31,26.15,26.3,121700.0,17.415,17.5216,17.415,17.5149,121700.0
2009-03-09 15:55:00,26.3,26.34,26.25,26.29,153200.0,17.5149,17.5415,17.4816,17.5082,153200.0
2009-03-10 09:30:00,26.57,27.18,26.57,26.8,43700.0,17.6947,18.1009,17.6947,17.8479,43700.0
2009-03-10 09:35:00,26.8,27.11,26.72,27.03,28000.0,17.8479,18.0543,17.7946,18.001,28000.0
2009-03-10 09:40:00,27.07,27.09,26.92,27.05,26100.0,18.0277,18.041,17.9278,18.0144,26100.0
2009-03-10 09:45:00,27.06,27.25,27.04,27.17,74800.0,18.021,18.1476,18.0077,18.0943,74800.0
2009-03-10 09:50:00,27.17,27.41,27.12,27.34,55900.0,18.0943,18.2541,18.061,18.2075,55900.0
2009-03-10 09:55:00,27.34,27.42,27.28,27.28,73800.0,18.2075,18.2608,18.1675,18.1675,73800.0
2009-03-10 10:00:00,27.27,27.44,27.27,27.34,47900.0,18.1609,18.2741,18.1609,18.2075,47900.0
2009-03-10 10:05:00,27.35,27.49,27.31,27.48,43600.0,18.2142,18.3074,18.1875,18.3007,43600.0
2009-03-10 10:10:00,27.49,27.62,27.47,27.61,72600.0,18.3074,18.394,18.2941,18.3873,72600.0
2009-03-10 10:15:00,27.61,27.72,27.57,27.59,100200.0,18.3873,18.4606,18.3607,18.374,100200.0
2009-03-10 10:20:00,27.58,27.62,27.44,27.47,35800.0,18.3673,18.394,18.2741,18.2941,35800.0
2009-03-10 10:25:00,27.46,27.52,27.38,27.46,52900.0,18.2874,18.3274,18.2341,18.2874,52900.0
2009-03-10 10:30:00,27.46,27.58,27.46,27.49,58100.0,18.2874,18.3673,18.2874,18.3074,58100.0
2009-03-10 10:35:00,27.49,27.51,27.36,27.4,63300.0,18.3074,18.3207,18.2208,18.2475,63300.0
2009-03-10 10:40:00,27.39,27.53,27.37,27.37,61700.0,18.2408,18.334,18.2275,18.2275,61700.0
2009-03-10 10:45:00,27.38,27.55,27.38,27.47,54800.0,18.2341,18.3474,18.2341,18.2941,54800.0
2009-03-10 10:50:00,27.46,27.55,27.45,27.5,29800.0,18.2874,18.3474,18.2808,18.3141,29800.0
2009-03-10 10:55:00,27.51,27.51,27.36,27.39,18900.0,18.3207,18.3207,18.2208,18.2408,18900.0
2009-03-10 11:00:00,27.38,27.39,27.32,27.32,19400.0,18.2341,18.2408,18.1942,18.1942,19400.0
2009-03-10 11:05:00,27.32,27.36,27.28,27.29,37100.0,18.1942,18.2208,18.1675,18.1742,37100.0
2009-03-10 11:10:00,27.29,27.29,27.23,27.29,31500.0,18.1742,18.1742,18.1342,18.1742,31500.0
2009-03-10 11:15:00,27.28,27.36,27.25,27.31,34500.0,18.1675,18.2208,18.1476,18.1875,34500.0
2009-03-10 11:20:00,27.31,27.34,27.25,27.32,38500.0,18.1875,18.2075,18.1476,18.1942,38500.0
2009-03-10 11:25:00,27.32,27.47,27.32,27.46,26100.0,18.1942,18.2941,18.1942,18.2874,26100.0
2009-03-10 11:30:00,27.45,27.45,27.33,27.34,38200.0,18.2808,18.2808,18.2008,18.2075,38200.0
2009-03-10 11:35:00,27.35,27.35,27.23,27.23,63500.0,18.2142,18.2142,18.1342,18.1342,63500.0
2009-03-10 11:40:00,27.25,27.27,27.19,27.2,58900.0,18.1476,18.1609,18.1076,18.1143,58900.0
2009-03-10 11:45:00,27.21,27.25,27.17,27.18,30000.0,18.1209,18.1476,18.0943,18.1009,30000.0
2009-03-10 11:50:00,27.19,27.32,27.19,27.29,30500.0,18.1076,18.1942,18.1076,18.1742,30500.0
2009-03-10 11:55:00,27.29,27.49,27.27,27.49,60900.0,18.1742,18.3074,18.1609,18.3074,60900.0
2009-03-10 12:00:00,27.49,27.57,27.43,27.53,34200.0,18.3074,18.3607,18.2674,18.334,34200.0
2009-03-10 12:05:00,27.53,27.56,27.45,27.52,27700.0,18.334,18.354,18.2808,18.3274,27700.0
2009-03-10 12:10:00,27.52,27.54,27.49,27.49,15000.0,18.3274,18.3407,18.3074,18.3074,15000.0
2009-03-10 12:15:00,27.5,27.5,27.45,27.46,15000.0,18.3141,18.3141,18.2808,18.2874,15000.0
2009-03-10 12:20:00,27.46,27.51,27.42,27.49,25400.0,18.2874,18.3207,18.2608,18.3074,25400.0
2009-03-10 12:25:00,27.48,27.54,27.45,27.52,23600.0,18.3007,18.3407,18.2808,18.3274,23600.0
2009-03-10 12:30:00,27.51,27.6,27.5,27.59,19400.0,18.3207,18.3806,18.3141,18.374,19400.0
2009-03-10 12:35:00,27.58,27.63,27.58,27.59,18900.0,18.3673,18.4006,18.3673,18.374,18900.0
2009-03-10 12:40:00,27.59,27.61,27.54,27.58,11700.0,18.374,18.3873,18.3407,18.3673,11700.0
2009-03-10 12:45:00,27.58,27.61,27.56,27.56,14900.0,18.3673,18.3873,18.354,18.354,14900.0
2009-03-10 12:50:00,27.57,27.58,27.48,27.48,20400.0,18.3607,18.3673,18.3007,18.3007,20400.0
2009-03-10 12:55:00,27.49,27.49,27.42,27.44,25000.0,18.3074,18.3074,18.2608,18.2741,25000.0
2009-03-10 13:00:00,27.45,27.49,27.42,27.48,18400.0,18.2808,18.3074,18.2608,18.3007,18400.0
2009-03-10 13:05:00,27.48,27.58,27.48,27.58,30900.0,18.3007,18.3673,18.3007,18.3673,30900.0
2009-03-10 13:10:00,27.57,27.66,27.56,27.65,36500.0,18.3607,18.4206,18.354,18.4139,36500.0
2009-03-10 13:15:00,27.65,27.69,27.65,27.66,28700.0,18.4139,18.4406,18.4139,18.4206,28700.0
2009-03-10 13:20:00,27.66,27.68,27.6,27.61,31100.0,18.4206,18.4339,18.3806,18.3873,31100.0
2009-03-10 13:25:00,27.6,27.6,27.56,27.59,11800.0,18.3806,18.3806,18.354,18.374,11800.0
2009-03-10 13:30:00,27.58,27.72,27.57,27.7,33400.0,18.3673,18.4606,18.3607,18.4472,33400.0
2009-03-10 13:35:00,27.69,27.72,27.65,27.66,31200.0,18.4406,18.4606,18.4139,18.4206,31200.0
2009-03-10 13:40:00,27.64,27.82,27.64,27.78,34100.0,18.4073,18.5272,18.4073,18.5005,34100.0
2009-03-10 13:45:00,27.77,27.78,27.71,27.73,19400.0,18.4939,18.5005,18.4539,18.4672,19400.0
2009-03-10 13:50:00,27.74,27.77,27.64,27.64,24500.0,18.4739,18.4939,18.4073,18.4073,24500.0
2009-03-10 13:55:00,27.63,27.65,27.59,27.63,37100.0,18.4006,18.4139,18.374,18.4006,37100.0
2009-03-10 14:00:00,27.64,27.66,27.59,27.64,45800.0,18.4073,18.4206,18.374,18.4073,45800.0
2009-03-10 14:05:00,27.63,27.65,27.55,27.6,38000.0,18.4006,18.4139,18.3474,18.3806,38000.0
2009-03-10 14:10:00,27.61,27.66,27.55,27.58,60500.0,18.3873,18.4206,18.3474,18.3673,60500.0
2009-03-10 14:15:00,27.58,27.58,27.5,27.57,33800.0,18.3673,18.3673,18.3141,18.3607,33800.0
2009-03-10 14:20:00,27.57,27.62,27.5,27.55,47200.0,18.3607,18.394,18.3141,18.3474,47200.0
2009-03-10 14:25:00,27.56,27.63,27.52,27.54,63600.0,18.354,18.4006,18.3274,18.3407,63600.0
2009-03-10 14:30:00,27.54,27.61,27.52,27.6,94700.0,18.3407,18.3873,18.3274,18.3806,94700.0
2009-03-10 14:35:00,27.6,27.65,27.53,27.57,90300.0,18.3806,18.4139,18.334,18.3607,90300.0
2009-03-10 14:40:00,27.57,27.65,27.57,27.64,49200.0,18.3607,18.4139,18.3607,18.4073,49200.0
2009-03-10 14:45:00,27.65,27.65,27.43,27.45,57800.0,18.4139,18.4139,18.2674,18.2808,57800.0
2009-03-10 14:50:00,27.45,27.54,27.45,27.54,55100.0,18.2808,18.3407,18.2808,18.3407,55100.0
2009-03-10 14:55:00,27.55,27.58,27.47,27.56,77200.0,18.3474,18.3673,18.2941,18.354,77200.0
2009-03-10 15:00:00,27.56,27.63,27.51,27.55,88000.0,18.354,18.4006,18.3207,18.3474,88000.0
2009-03-10 15:05:00,27.56,27.69,27.56,27.63,55300.0,18.354,18.4406,18.354,18.4006,55300.0
2009-03-10 15:10:00,27.63,27.67,27.54,27.59,74300.0,18.4006,18.4273,18.3407,18.374,74300.0
2009-03-10 15:15:00,27.58,27.62,27.49,27.58,53000.0,18.3673,18.394,18.3074,18.3673,53000.0
2009-03-10 15:20:00,27.58,27.66,27.56,27.6,66600.0,18.3673,18.4206,18.354,18.3806,66600.0
2009-03-10 15:25:00,27.6,27.78,27.56,27.7,102600.0,18.3806,18.5005,18.354,18.4472,102600.0
2009-03-10 15:30:00,27.71,27.78,27.64,27.72,79300.0,18.4539,18.5005,18.4073,18.4606,79300.0
2009-03-10 15:35:00,27.72,27.77,27.66,27.71,96900.0,18.4606,18.4939,18.4206,18.4539,96900.0
2009-03-10 15:40:00,27.71,27.83,27.62,27.75,127700.0,18.4539,18.5338,18.394,18.4805,127700.0
2009-03-10 15:45:00,27.76,27.78,27.66,27.7,101300.0,18.4872,18.5005,18.4206,18.4472,101300.0
2009-03-10 15:50:00,27.7,27.8,27.69,27.73,126400.0,18.4472,18.5138,18.4406,18.4672,126400.0
2009-03-10 15:55:00,27.74,27.84,27.73,27.8,152000.0,18.4739,18.5405,18.4672,18.5138,152000.0
2009-03-11 09:30:00,27.24,28.01,27.24,27.86,93000.0,18.1409,18.6537,18.1409,18.5538,93000.0
2009-03-11 09:35:00,27.85,28.02,27.59,27.92,69900.0,18.5471,18.6604,18.374,18.5938,69900.0
2009-03-11 09:40:00,27.92,27.92,27.62,27.81,65800.0,18.5938,18.5938,18.394,18.5205,65800.0
2009-03-11 09:45:00,27.81,28.0,27.75,27.99,53300.0,18.5205,18.647,18.4805,18.6404,53300.0
2009-03-11 09:50:00,27.98,28.23,27.96,28.21,39800.0,18.6337,18.8002,18.6204,18.7869,39800.0
2009-03-11 09:55:00,28.22,28.27,28.05,28.09,61800.0,18.7935,18.8268,18.6803,18.707,61800.0
2009-03-11 10:00:00,28.09,28.11,27.85,27.92,99700.0,18.707,18.7203,18.5471,18.5938,99700.0
2009-03-11 10:05:00,27.92,27.94,27.81,27.81,67700.0,18.5938,18.6071,18.5205,18.5205,67700.0
2009-03-11 10:10:00,27.81,27.82,27.73,27.75,51500.0,18.5205,18.5272,18.4672,18.4805,51500.0
2009-03-11 10:15:00,27.76,27.78,27.58,27.65,86100.0,18.4872,18.5005,18.3673,18.4139,86100.0
2009-03-11 10:20:00,27.65,27.8,27.63,27.75,56200.0,18.4139,18.5138,18.4006,18.4805,56200.0
2009-03-11 10:25:00,27.76,27.96,27.75,27.96,52500.0,18.4872,18.6204,18.4805,18.6204,52500.0
2009-03-11 10:30:00,27.97,28.0,27.86,27.92,38100.0,18.6271,18.647,18.5538,18.5938,38100.0
2009-03-11 10:35:00,27.92,27.92,27.69,27.72,46800.0,18.5938,18.5938,18.4406,18.4606,46800.0
2009-03-11 10:40:00,27.72,27.74,27.65,27.72,55700.0,18.4606,18.4739,18.4139,18.4606,55700.0
2009-03-11 10:45:00,27.72,27.72,27.65,27.67,81400.0,18.4606,18.4606,18.4139,18.4273,81400.0
2009-03-11 10:50:00,27.67,27.71,27.64,27.71,46900.0,18.4273,18.4539,18.4073,18.4539,46900.0
2009-03-11 10:55:00,27.71,27.75,27.64,27.66,57400.0,18.4539,18.4805,18.4073,18.4206,57400.0
2009-03-11 11:00:00,27.67,27.85,27.67,27.85,58000.0,18.4273,18.5471,18.4273,18.5471,58000.0
2009-03-11 11:05:00,27.86,27.87,27.76,27.84,18200.0,18.5538,18.5605,18.4872,18.5405,18200.0
2009-03-11 11:10:00,27.84,27.88,27.79,27.86,45500.0,18.5405,18.5671,18.5072,18.5538,45500.0
2009-03-11 11:15:00,27.87,27.96,27.85,27.9,27000.0,18.5605,18.6204,18.5471,18.5804,27000.0
2009-03-11 11:20:00,27.9,27.9,27.76,27.82,51200.0,18.5804,18.5804,18.4872,18.5272,51200.0
2009-03-11 11:25:00,27.82,27.93,27.81,27.9,26800.0,18.5272,18.6004,18.5205,18.5804,26800.0
2009-03-11 11:30:00,27.9,27.93,27.84,27.89,35200.0,18.5804,18.6004,18.5405,18.5738,35200.0
2009-03-11 11:35:00,27.89,27.94,27.83,27.91,91400.0,18.5738,18.6071,18.5338,18.5871,91400.0
2009-03-11 11:40:00,27.9,27.95,27.83,27.87,50200.0,18.5804,18.6137,18.5338,18.5605,50200.0
2009-03-11 11:45:00,27.87,28.04,27.87,27.99,46300.0,18.5605,18.6737,18.5605,18.6404,46300.0
2009-03-11 11:50:00,27.99,28.05,27.98,28.04,44000.0,18.6404,18.6803,18.6337,18.6737,44000.0
2009-03-11 11:55:00,28.04,28.1,28.02,28.08,18300.0,18.6737,18.7136,18.6604,18.7003,18300.0
2009-03-11 12:00:00,28.08,28.16,28.07,28.1,27000.0,18.7003,18.7536,18.6937,18.7136,27000.0
2009-03-11 12:05:00,28.1,28.14,28.06,28.07,22200.0,18.7136,18.7403,18.687,18.6937,22200.0
2009-03-11 12:10:00,28.07,28.11,28.03,28.05,46300.0,18.6937,18.7203,18.667,18.6803,46300.0
2009-03-11 12:15:00,28.06,28.06,27.97,27.98,55200.0,18.687,18.687,18.6271,18.6337,55200.0
2009-03-11 12:20:00,27.98,28.02,27.89,27.99,36800.0,18.6337,18.6604,18.5738,18.6404,36800.0
2009-03-11 12:25:00,27.98,28.02,27.94,28.01,20600.0,18.6337,18.6604,18.6071,18.6537,20600.0
2009-03-11 12:30:00,28.01,28.05,28.0,28.05,13900.0,18.6537,18.6803,18.647,18.6803,13900.0
2009-03-11 12:35:00,28.05,28.06,27.94,27.94,43800.0,18.6803,18.687,18.6071,18.6071,43800.0
2009-03-11 12:40:00,27.93,27.93,27.86,27.86,43200.0,18.6004,18.6004,18.5538,18.5538,43200.0
2009-03-11 12:45:00,27.87,27.96,27.85,27.96,35000.0,18.5605,18.6204,18.5471,18.6204,35000.0
2009-03-11 12:50:00,27.95,27.97,27.9,27.92,30000.0,18.6137,18.6271,18.5804,18.5938,30000.0
2009-03-11 12:55:00,27.92,27.93,27.85,27.85,33300.0,18.5938,18.6004,18.5471,18.5471,33300.0
2009-03-11 13:00:00,27.86,27.95,27.86,27.91,34700.0,18.5538,18.6137,18.5538,18.5871,34700.0
2009-03-11 13:05:00,27.91,27.94,27.81,27.87,27000.0,18.5871,18.6071,18.5205,18.5605,27000.0
2009-03-11 13:10:00,27.86,27.89,27.84,27.85,27500.0,18.5538,18.5738,18.5405,18.5471,27500.0
2009-03-11 13:15:00,27.85,27.96,27.85,27.94,28700.0,18.5471,18.6204,18.5471,18.6071,28700.0
2009-03-11 13:20:00,27.93,27.99,27.87,27.95,24500.0,18.6004,18.6404,18.5605,18.6137,24500.0
2009-03-11 13:25:00,27.95,27.95,27.83,27.86,22800.0,18.6137,18.6137,18.5338,18.5538,22800.0
2009-03-11 13:30:00,27.87,27.93,27.87,27.87,15500.0,18.5605,18.6004,18.5605,18.5605,15500.0
2009-03-11 13:35:00,27.88,28.09,27.88,28.09,31800.0,18.5671,18.707,18.5671,18.707,31800.0
2009-03-11 13:40:00,28.1,28.13,28.04,28.09,32400.0,18.7136,18.7336,18.6737,18.707,32400.0
2009-03-11 13:45:00,28.09,28.09,27.97,27.97,36300.0,18.707,18.707,18.6271,18.6271,36300.0
2009-03-11 13:50:00,27.97,27.99,27.89,27.89,28700.0,18.6271,18.6404,18.5738,18.5738,28700.0
2009-03-11 13:55:00,27.89,27.97,27.89,27.97,23700.0,18.5738,18.6271,18.5738,18.6271,23700.0
2009-03-11 14:00:00,27.97,28.03,27.97,28.01,36700.0,18.6271,18.667,18.6271,18.6537,36700.0
2009-03-11 14:05:00,28.02,28.02,27.82,27.83,51000.0,18.6604,18.6604,18.5272,18.5338,51000.0
2009-03-11 14:10:00,27.82,27.87,27.8,27.86,47100.0,18.5272,18.5605,18.5138,18.5538,47100.0
2009-03-11 14:15:00,27.87,27.88,27.75,27.77,86400.0,18.5605,18.5671,18.4805,18.4939,86400.0
2009-03-11 14:20:00,27.76,27.8,27.72,27.75,32200.0,18.4872,18.5138,18.4606,18.4805,32200.0
2009-03-11 14:25:00,27.75,27.77,27.69,27.77,41300.0,18.4805,18.4939,18.4406,18.4939,41300.0
2009-03-11 14:30:00,27.77,27.86,27.77,27.83,47900.0,18.4939,18.5538,18.4939,18.5338,47900.0
2009-03-11 14:35:00,27.83,27.89,27.82,27.88,46600.0,18.5338,18.5738,18.5272,18.5671,46600.0
2009-03-11 14:40:00,27.88,28.05,27.87,28.03,58300.0,18.5671,18.6803,18.5605,18.667,58300.0
2009-03-11 14:45:00,28.03,28.14,28.01,28.07,52100.0,18.667,18.7403,18.6537,18.6937,52100.0
2009-03-11 14:50:00,28.07,28.11,27.99,28.06,33700.0,18.6937,18.7203,18.6404,18.687,33700.0
2009-03-11 14:55:00,28.05,28.05,27.95,27.95,22400.0,18.6803,18.6803,18.6137,18.6137,22400.0
2009-03-11 15:00:00,27.95,28.11,27.93,28.11,32000.0,18.6137,18.7203,18.6004,18.7203,32000.0
2009-03-11 15:05:00,28.11,28.15,28.05,28.15,67100.0,18.7203,18.7469,18.6803,18.7469,67100.0
2009-03-11 15:10:00,28.15,28.27,28.14,28.26,32400.0,18.7469,18.8268,18.7403,18.8202,32400.0
2009-03-11 15:15:00,28.25,28.28,28.18,28.26,59500.0,18.8135,18.8335,18.7669,18.8202,59500.0
2009-03-11 15:20:00,28.26,28.34,28.24,28.32,89200.0,18.8202,18.8735,18.8069,18.8601,89200.0
2009-03-11 15:25:00,28.33,28.34,28.26,28.31,59400.0,18.8668,18.8735,18.8202,18.8535,59400.0
2009-03-11 15:30:00,28.32,28.39,28.26,28.38,82800.0,18.8601,18.9068,18.8202,18.9001,82800.0
2009-03-11 15:35:00,28.38,28.42,28.32,28.39,67800.0,18.9001,18.9267,18.8601,18.9068,67800.0
2009-03-11 15:40:00,28.39,28.41,28.33,28.37,42800.0,18.9068,18.9201,18.8668,18.8934,42800.0
2009-03-11 15:45:00,28.37,28.43,28.23,28.27,98600.0,18.8934,18.9334,18.8002,18.8268,98600.0
2009-03-11 15:50:00,28.27,28.35,28.19,28.19,113800.0,18.8268,18.8801,18.7736,18.7736,113800.0
2009-03-11 15:55:00,28.19,28.21,28.04,28.1,178500.0,18.7736,18.7869,18.6737,18.7136,178500.0
2009-03-12 09:30:00,27.98,27.98,27.54,27.75,106100.0,18.6337,18.6337,18.3407,18.4805,106100.0
2009-03-12 09:35:00,27.74,27.76,27.5,27.6,72500.0,18.4739,18.4872,18.3141,18.3806,72500.0
2009-03-12 09:40:00,27.61,27.61,27.31,27.31,49000.0,18.3873,18.3873,18.1875,18.1875,49000.0
2009-03-12 09:45:00,27.3,27.35,27.26,27.34,39800.0,18.1809,18.2142,18.1542,18.2075,39800.0
2009-03-12 09:50:00,27.34,27.39,27.16,27.38,68900.0,18.2075,18.2408,18.0876,18.2341,68900.0
2009-03-12 09:55:00,27.39,27.64,27.38,27.64,12900.0,18.2408,18.4073,18.2341,18.4073,12900.0
2009-03-12 10:00:00,27.61,27.8,27.61,27.78,25500.0,18.3873,18.5138,18.3873,18.5005,25500.0
2009-03-12 10:05:00,27.78,27.84,27.74,27.81,20900.0,18.5005,18.5405,18.4739,18.5205,20900.0
2009-03-12 10:10:00,27.82,27.87,27.77,27.85,35100.0,18.5272,18.5605,18.4939,18.5471,35100.0
2009-03-12 10:15:00,27.85,27.94,27.84,27.9,43700.0,18.5471,18.6071,18.5405,18.5804,43700.0
2009-03-12 10:20:00,27.91,28.19,27.89,28.16,174900.0,18.5871,18.7736,18.5738,18.7536,174900.0
2009-03-12 10:25:00,28.16,28.21,28.12,28.16,36500.0,18.7536,18.7869,18.727,18.7536,36500.0
2009-03-12 10:30:00,28.16,28.23,28.13,28.2,78400.0,18.7536,18.8002,18.7336,18.7802,78400.0
2009-03-12 10:35:00,28.2,28.26,28.15,28.25,100100.0,18.7802,18.8202,18.7469,18.8135,100100.0
2009-03-12 10:40:00,28.26,28.32,28.22,28.29,52500.0,18.8202,18.8601,18.7935,18.8402,52500.0
2009-03-12 10:45:00,28.29,28.43,28.25,28.35,69600.0,18.8402,18.9334,18.8135,18.8801,69600.0
2009-03-12 10:50:00,28.35,28.37,28.32,28.32,37500.0,18.8801,18.8934,18.8601,18.8601,37500.0
2009-03-12 10:55:00,28.33,28.34,28.3,28.32,41300.0,18.8668,18.8735,18.8468,18.8601,41300.0
2009-03-12 11:00:00,28.31,28.34,28.3,28.31,69900.0,18.8535,18.8735,18.8468,18.8535,69900.0
2009-03-12 11:05:00,28.31,28.35,28.29,28.34,147700.0,18.8535,18.8801,18.8402,18.8735,147700.0
2009-03-12 11:10:00,28.34,28.34,28.25,28.25,62700.0,18.8735,18.8735,18.8135,18.8135,62700.0
2009-03-12 11:15:00,28.25,28.26,28.19,28.19,42700.0,18.8135,18.8202,18.7736,18.7736,42700.0
2009-03-12 11:20:00,28.19,28.2,28.02,28.11,52700.0,18.7736,18.7802,18.6604,18.7203,52700.0
2009-03-12 11:25:00,28.11,28.13,27.99,28.01,55200.0,18.7203,18.7336,18.6404,18.6537,55200.0
2009-03-12 11:30:00,28.0,28.01,27.92,27.97,65800.0,18.647,18.6537,18.5938,18.6271,65800.0
2009-03-12 11:35:00,27.97,28.03,27.96,28.03,24200.0,18.6271,18.667,18.6204,18.667,24200.0
2009-03-12 11:40:00,28.03,28.14,28.02,28.14,45200.0,18.667,18.7403,18.6604,18.7403,45200.0
2009-03-12 11:45:00,28.14,28.15,28.01,28.01,54200.0,18.7403,18.7469,18.6537,18.6537,54200.0
2009-03-12 11:50:00,28.02,28.03,27.97,27.97,57600.0,18.6604,18.667,18.6271,18.6271,57600.0
2009-03-12 11:55:00,27.97,28.01,27.95,27.99,41200.0,18.6271,18.6537,18.6137,18.6404,41200.0
2009-03-12 12:00:00,27.99,28.03,27.93,27.94,34400.0,18.6404,18.667,18.6004,18.6071,34400.0
2009-03-12 12:05:00,27.94,28.01,27.91,28.0,61800.0,18.6071,18.6537,18.5871,18.647,61800.0
2009-03-12 12:10:00,28.01,28.02,27.96,28.02,40500.0,18.6537,18.6604,18.6204,18.6604,40500.0
2009-03-12 12:15:00,28.02,28.05,27.98,28.0,65400.0,18.6604,18.6803,18.6337,18.647,65400.0
2009-03-12 12:20:00,28.01,28.04,27.94,27.95,80900.0,18.6537,18.6737,18.6071,18.6137,80900.0
2009-03-12 12:25:00,27.96,27.97,27.88,27.94,75400.0,18.6204,18.6271,18.5671,18.6071,75400.0
2009-03-12 12:30:00,27.95,28.04,27.92,28.02,56100.0,18.6137,18.6737,18.5938,18.6604,56100.0
2009-03-12 12:35:00,28.01,28.11,28.01,28.1,25800.0,18.6537,18.7203,18.6537,18.7136,25800.0
2009-03-12 12:40:00,28.1,28.14,28.08,28.13,13000.0,18.7136,18.7403,18.7003,18.7336,13000.0
2009-03-12 12:45:00,28.14,28.14,28.1,28.14,14700.0,18.7403,18.7403,18.7136,18.7403,14700.0
2009-03-12 12:50:00,28.14,28.21,28.09,28.19,26500.0,18.7403,18.7869,18.707,18.7736,26500.0
2009-03-12 12:55:00,28.19,28.24,28.17,28.22,21700.0,18.7736,18.8069,18.7602,18.7935,21700.0
2009-03-12 13:00:00,28.23,28.26,28.13,28.2,39300.0,18.8002,18.8202,18.7336,18.7802,39300.0
2009-03-12 13:05:00,28.2,28.25,28.17,28.24,29100.0,18.7802,18.8135,18.7602,18.8069,29100.0
2009-03-12 13:10:00,28.24,28.28,28.23,28.25,26600.0,18.8069,18.8335,18.8002,18.8135,26600.0
2009-03-12 13:15:00,28.25,28.29,28.22,28.26,29400.0,18.8135,18.8402,18.7935,18.8202,29400.0
2009-03-12 13:20:00,28.26,28.33,28.26,28.28,17500.0,18.8202,18.8668,18.8202,18.8335,17500.0
2009-03-12 13:25:00,28.28,28.28,28.13,28.17,27200.0,18.8335,18.8335,18.7336,18.7602,27200.0
2009-03-12 13:30:00,28.17,28.22,28.17,28.2,22700.0,18.7602,18.7935,18.7602,18.7802,22700.0
2009-03-12 13:35:00,28.2,28.21,28.17,28.2,18900.0,18.7802,18.7869,18.7602,18.7802,18900.0
2009-03-12 13:40:00,28.2,28.22,28.16,28.17,65000.0,18.7802,18.7935,18.7536,18.7602,65000.0
2009-03-12 13:45:00,28.18,28.22,28.18,28.2,24800.0,18.7669,18.7935,18.7669,18.7802,24800.0
2009-03-12 13:50:00,28.21,28.22,28.16,28.21,33900.0,18.7869,18.7935,18.7536,18.7869,33900.0
2009-03-12 13:55:00,28.2,28.22,28.18,28.2,29300.0,18.7802,18.7935,18.7669,18.7802,29300.0
2009-03-12 14:00:00,28.21,28.27,28.21,28.23,43400.0,18.7869,18.8268,18.7869,18.8002,43400.0
2009-03-12 14:05:00,28.24,28.24,28.09,28.15,39800.0,18.8069,18.8069,18.707,18.7469,39800.0
2009-03-12 14:10:00,28.15,28.3,28.15,28.26,47400.0,18.7469,18.8468,18.7469,18.8202,47400.0
2009-03-12 14:15:00,28.26,28.35,28.25,28.28,45000.0,18.8202,18.8801,18.8135,18.8335,45000.0
2009-03-12 14:20:00,28.28,28.32,28.24,28.25,38300.0,18.8335,18.8601,18.8069,18.8135,38300.0
2009-03-12 14:25:00,28.25,28.3,28.25,28.29,32500.0,18.8135,18.8468,18.8135,18.8402,32500.0
2009-03-12 14:30:00,28.28,28.31,28.25,28.26,34600.0,18.8335,18.8535,18.8135,18.8202,34600.0
2009-03-12 14:35:00,28.26,28.31,28.24,28.29,32800.0,18.8202,18.8535,18.8069,18.8402,32800.0
2009-03-12 14:40:00,28.3,28.35,28.3,28.34,22200.0,18.8468,18.8801,18.8468,18.8735,22200.0
2009-03-12 14:45:00,28.33,28.4,28.33,28.4,27700.0,18.8668,18.9134,18.8668,18.9134,27700.0
2009-03-12 14:50:00,28.4,28.45,28.36,28.36,38600.0,18.9134,18.9467,18.8868,18.8868,38600.0
2009-03-12 14:55:00,28.36,28.39,28.32,28.33,26200.0,18.8868,18.9068,18.8601,18.8668,26200.0
2009-03-12 15:00:00,28.33,28.36,28.31,28.31,25600.0,18.8668,18.8868,18.8535,18.8535,25600.0
2009-03-12 15:05:00,28.31,28.34,28.28,28.34,20600.0,18.8535,18.8735,18.8335,18.8735,20600.0
2009-03-12 15:10:00,28.34,28.47,28.33,28.47,52300.0,18.8735,18.96,18.8668,18.96,52300.0
2009-03-12 15:15:00,28.47,28.47,28.39,28.43,49700.0,18.96,18.96,18.9068,18.9334,49700.0
2009-03-12 15:20:00,28.44,28.45,28.38,28.38,53700.0,18.9401,18.9467,18.9001,18.9001,53700.0
2009-03-12 15:25:00,28.39,28.45,28.33,28.44,56800.0,18.9068,18.9467,18.8668,18.9401,56800.0
2009-03-12 15:30:00,28.43,28.49,28.4,28.46,81700.0,18.9334,18.9734,18.9134,18.9534,81700.0
2009-03-12 15:35:00,28.45,28.5,28.43,28.46,82200.0,18.9467,18.98,18.9334,18.9534,82200.0
2009-03-12 15:40:00,28.46,28.5,28.44,28.49,115400.0,18.9534,18.98,18.9401,18.9734,115400.0
2009-03-12 15:45:00,28.49,28.51,28.47,28.49,134400.0,18.9734,18.9867,18.96,18.9734,134400.0
2009-03-12 15:50:00,28.49,28.5,28.37,28.41,286400.0,18.9734,18.98,18.8934,18.9201,286400.0
2009-03-12 15:55:00,28.4,28.42,28.31,28.41,219600.0,18.9134,18.9267,18.8535,18.9201,219600.0
2009-03-13 09:30:00,28.48,28.59,28.16,28.21,41400.0,18.9667,19.04,18.7536,18.7869,41400.0
2009-03-13 09:35:00,28.25,28.49,28.22,28.33,37700.0,18.8135,18.9734,18.7935,18.8668,37700.0
2009-03-13 09:40:00,28.33,28.35,27.96,27.99,53900.0,18.8668,18.8801,18.6204,18.6404,53900.0
2009-03-13 09:45:00,27.97,28.18,27.97,28.13,56300.0,18.6271,18.7669,18.6271,18.7336,56300.0
2009-03-13 09:50:00,28.13,28.22,28.06,28.15,36000.0,18.7336,18.7935,18.687,18.7469,36000.0
2009-03-13 09:55:00,28.16,28.21,28.07,28.09,43600.0,18.7536,18.7869,18.6937,18.707,43600.0
2009-03-13 10:00:00,28.08,28.14,28.02,28.14,121300.0,18.7003,18.7403,18.6604,18.7403,121300.0
2009-03-13 10:05:00,28.14,28.41,28.11,28.41,47300.0,18.7403,18.9201,18.7203,18.9201,47300.0
2009-03-13 10:10:00,28.4,28.53,28.37,28.39,56300.0,18.9134,19.0,18.8934,18.9068,56300.0
2009-03-13 10:15:00,28.38,28.42,28.32,28.4,26600.0,18.9001,18.9267,18.8601,18.9134,26600.0
2009-03-13 10:20:00,28.39,28.41,28.24,28.25,26500.0,18.9068,18.9201,18.8069,18.8135,26500.0
2009-03-13 10:25:00,28.24,28.26,28.17,28.2,27400.0,18.8069,18.8202,18.7602,18.7802,27400.0
2009-03-13 10:30:00,28.21,28.21,27.96,27.99,49200.0,18.7869,18.7869,18.6204,18.6404,49200.0
2009-03-13 10:35:00,28.0,28.06,27.99,28.06,55900.0,18.647,18.687,18.6404,18.687,55900.0
2009-03-13 10:40:00,28.07,28.3,28.06,28.3,42000.0,18.6937,18.8468,18.687,18.8468,42000.0
2009-03-13 10:45:00,28.29,28.42,28.25,28.34,36400.0,18.8402,18.9267,18.8135,18.8735,36400.0
2009-03-13 10:50:00,28.35,28.35,28.14,28.18,37400.0,18.8801,18.8801,18.7403,18.7669,37400.0
2009-03-13 10:55:00,28.18,28.19,28.04,28.08,21400.0,18.7669,18.7736,18.6737,18.7003,21400.0
2009-03-13 11:00:00,28.07,28.12,28.02,28.11,27000.0,18.6937,18.727,18.6604,18.7203,27000.0
2009-03-13 11:05:00,28.1,28.1,27.96,28.01,37100.0,18.7136,18.7136,18.6204,18.6537,37100.0
2009-03-13 11:10:00,28.01,28.06,27.98,28.06,29900.0,18.6537,18.687,18.6337,18.687,29900.0
2009-03-13 11:15:00,28.06,28.08,27.96,27.96,52600.0,18.687,18.7003,18.6204,18.6204,52600.0
2009-03-13 11:20:00,27.96,28.02,27.9,28.0,32500.0,18.6204,18.6604,18.5804,18.647,32500.0
2009-03-13 11:25:00,28.0,28.0,27.93,27.96,21000.0,18.647,18.647,18.6004,18.6204,21000.0
2009-03-13 11:30:00,27.96,27.96,27.79,27.82,37700.0,18.6204,18.6204,18.5072,18.5272,37700.0
2009-03-13 11:35:00,27.82,27.94,27.81,27.85,29100.0,18.5272,18.6071,18.5205,18.5471,29100.0
2009-03-13 11:40:00,27.85,27.9,27.8,27.81,23300.0,18.5471,18.5804,18.5138,18.5205,23300.0
2009-03-13 11:45:00,27.82,27.83,27.72,27.75,49800.0,18.5272,18.5338,18.4606,18.4805,49800.0
2009-03-13 11:50:00,27.75,27.78,27.72,27.76,35200.0,18.4805,18.5005,18.4606,18.4872,35200.0
2009-03-13 11:55:00,27.76,27.84,27.76,27.82,40200.0,18.4872,18.5405,18.4872,18.5272,40200.0
2009-03-13 12:00:00,27.82,27.87,27.81,27.85,20400.0,18.5272,18.5605,18.5205,18.5471,20400.0
2009-03-13 12:05:00,27.86,27.87,27.77,27.79,32100.0,18.5538,18.5605,18.4939,18.5072,32100.0
2009-03-13 12:10:00,27.79,27.8,27.69,27.72,39600.0,18.5072,18.5138,18.4406,18.4606,39600.0
2009-03-13 12:15:00,27.72,27.72,27.64,27.68,39500.0,18.4606,18.4606,18.4073,18.4339,39500.0
2009-03-13 12:20:00,27.69,27.74,27.67,27.74,26900.0,18.4406,18.4739,18.4273,18.4739,26900.0
2009-03-13 12:25:00,27.75,27.76,27.68,27.74,31500.0,18.4805,18.4872,18.4339,18.4739,31500.0
2009-03-13 12:30:00,27.74,27.81,27.74,27.76,23100.0,18.4739,18.5205,18.4739,18.4872,23100.0
2009-03-13 12:35:00,27.76,27.78,27.7,27.72,16000.0,18.4872,18.5005,18.4472,18.4606,16000.0
2009-03-13 12:40:00,27.72,27.83,27.71,27.83,20700.0,18.4606,18.5338,18.4539,18.5338,20700.0
2009-03-13 12:45:00,27.83,27.92,27.82,27.85,26500.0,18.5338,18.5938,18.5272,18.5471,26500.0
2009-03-13 12:50:00,27.85,27.88,27.79,27.83,20300.0,18.5471,18.5671,18.5072,18.5338,20300.0
2009-03-13 12:55:00,27.83,27.9,27.81,27.89,17100.0,18.5338,18.5804,18.5205,18.5738,17100.0
2009-03-13 13:00:00,27.89,27.91,27.82,27.86,14200.0,18.5738,18.5871,18.5272,18.5538,14200.0
2009-03-13 13:05:00,27.86,27.89,27.85,27.85,19100.0,18.5538,18.5738,18.5471,18.5471,19100.0
2009-03-13 13:10:00,27.85,27.98,27.84,27.97,34200.0,18.5471,18.6337,18.5405,18.6271,34200.0
2009-03-13 13:15:00,27.97,27.99,27.86,27.97,45900.0,18.6271,18.6404,18.5538,18.6271,45900.0
2009-03-13 13:20:00,27.96,27.98,27.91,27.98,21900.0,18.6204,18.6337,18.5871,18.6337,21900.0
2009-03-13 13:25:00,27.98,27.98,27.9,27.92,53000.0,18.6337,18.6337,18.5804,18.5938,53000.0
2009-03-13 13:30:00,27.93,27.97,27.89,27.94,20300.0,18.6004,18.6271,18.5738,18.6071,20300.0
2009-03-13 13:35:00,27.96,27.96,27.84,27.84,24700.0,18.6204,18.6204,18.5405,18.5405,24700.0
2009-03-13 13:40:00,27.85,27.96,27.85,27.94,19800.0,18.5471,18.6204,18.5471,18.6071,19800.0
2009-03-13 13:45:00,27.93,27.93,27.87,27.9,21300.0,18.6004,18.6004,18.5605,18.5804,21300.0
2009-03-13 13:50:00,27.91,28.01,27.91,27.93,36200.0,18.5871,18.6537,18.5871,18.6004,36200.0
2009-03-13 13:55:00,27.94,27.95,27.87,27.92,43600.0,18.6071,18.6137,18.5605,18.5938,43600.0
2009-03-13 14:00:00,27.91,27.98,27.86,27.88,40000.0,18.5871,18.6337,18.5538,18.5671,40000.0
2009-03-13 14:05:00,27.89,27.97,27.88,27.93,65500.0,18.5738,18.6271,18.5671,18.6004,65500.0
2009-03-13 14:10:00,27.92,27.94,27.89,27.91,41200.0,18.5938,18.6071,18.5738,18.5871,41200.0
2009-03-13 14:15:00,27.91,27.92,27.8,27.87,61000.0,18.5871,18.5938,18.5138,18.5605,61000.0
2009-03-13 14:20:00,27.86,27.88,27.82,27.85,27300.0,18.5538,18.5671,18.5272,18.5471,27300.0
2009-03-13 14:25:00,27.85,27.92,27.81,27.89,46800.0,18.5471,18.5938,18.5205,18.5738,46800.0
2009-03-13 14:30:00,27.89,27.9,27.82,27.82,109500.0,18.5738,18.5804,18.5272,18.5272,109500.0
2009-03-13 14:35:00,27.82,27.9,27.82,27.84,95300.0,18.5272,18.5804,18.5272,18.5405,95300.0
2009-03-13 14:40:00,27.84,27.86,27.82,27.82,30400.0,18.5405,18.5538,18.5272,18.5272,30400.0
2009-03-13 14:45:00,27.82,27.91,27.81,27.86,109600.0,18.5272,18.5871,18.5205,18.5538,109600.0
2009-03-13 14:50:00,27.86,27.86,27.79,27.8,73100.0,18.5538,18.5538,18.5072,18.5138,73100.0
2009-03-13 14:55:00,27.8,27.82,27.71,27.74,65200.0,18.5138,18.5272,18.4539,18.4739,65200.0
2009-03-13 15:00:00,27.74,27.82,27.72,27.82,66700.0,18.4739,18.5272,18.4606,18.5272,66700.0
2009-03-13 15:05:00,27.82,27.87,27.81,27.82,73100.0,18.5272,18.5605,18.5205,18.5272,73100.0
2009-03-13 15:10:00,27.82,27.86,27.78,27.82,59600.0,18.5272,18.5538,18.5005,18.5272,59600.0
2009-03-13 15:15:00,27.83,27.95,27.83,27.94,43800.0,18.5338,18.6137,18.5338,18.6071,43800.0
2009-03-13 15:20:00,27.95,27.96,27.91,27.93,52200.0,18.6137,18.6204,18.5871,18.6004,52200.0
2009-03-13 15:25:00,27.93,27.95,27.91,27.92,45300.0,18.6004,18.6137,18.5871,18.5938,45300.0
2009-03-13 15:30:00,27.92,27.95,27.77,27.82,103100.0,18.5938,18.6137,18.4939,18.5272,103100.0
2009-03-13 15:35:00,27.84,27.9,27.83,27.89,64100.0,18.5405,18.5804,18.5338,18.5738,64100.0
2009-03-13 15:40:00,27.88,27.97,27.88,27.93,77100.0,18.5671,18.6271,18.5671,18.6004,77100.0
2009-03-13 15:45:00,27.93,27.95,27.8,27.81,92100.0,18.6004,18.6137,18.5138,18.5205,92100.0
2009-03-13 15:50:00,27.81,27.9,27.79,27.9,148800.0,18.5205,18.5804,18.5072,18.5804,148800.0
2009-03-13 15:55:00,27.89,27.91,27.85,27.86,128800.0,18.5738,18.5871,18.5471,18.5538,128800.0
2009-03-16 09:30:00,25.6,26.89,25.6,26.2,446900.0,17.0487,17.9078,17.0487,17.4483,446900.0
2009-03-16 09:35:00,26.21,26.4,25.97,26.18,270900.0,17.455,17.5815,17.2951,17.435,270900.0
2009-03-16 09:40:00,26.19,26.74,26.09,26.69,224100.0,17.4416,17.8079,17.375,17.7746,224100.0
2009-03-16 09:45:00,26.69,26.96,26.58,26.94,155800.0,17.7746,17.9544,17.7014,17.9411,155800.0
2009-03-16 09:50:00,26.94,27.36,26.83,27.28,253200.0,17.9411,18.2208,17.8679,18.1675,253200.0
2009-03-16 09:55:00,27.3,27.45,27.23,27.31,168500.0,18.1809,18.2808,18.1342,18.1875,168500.0
2009-03-16 10:00:00,27.31,27.49,27.22,27.25,210200.0,18.1875,18.3074,18.1276,18.1476,210200.0
2009-03-16 10:05:00,27.25,27.37,27.1,27.15,172200.0,18.1476,18.2275,18.0477,18.081,172200.0
2009-03-16 10:10:00,27.15,27.18,27.0,27.06,88500.0,18.081,18.1009,17.9811,18.021,88500.0
2009-03-16 10:15:00,27.05,27.19,26.94,27.13,127800.0,18.0144,18.1076,17.9411,18.0676,127800.0
2009-03-16 10:20:00,27.15,27.31,27.09,27.28,97700.0,18.081,18.1875,18.041,18.1675,97700.0
2009-03-16 10:25:00,27.26,27.26,26.95,26.99,128100.0,18.1542,18.1542,17.9478,17.9744,128100.0
2009-03-16 10:30:00,26.98,27.33,26.98,27.24,125100.0,17.9678,18.2008,17.9678,18.1409,125100.0
2009-03-16 10:35:00,27.24,27.25,27.18,27.21,63000.0,18.1409,18.1476,18.1009,18.1209,63000.0
2009-03-16 10:40:00,27.22,27.26,27.08,27.26,89900.0,18.1276,18.1542,18.0343,18.1542,89900.0
2009-03-16 10:45:00,27.25,27.4,27.24,27.32,111800.0,18.1476,18.2475,18.1409,18.1942,111800.0
2009-03-16 10:50:00,27.33,27.34,27.17,27.21,65100.0,18.2008,18.2075,18.0943,18.1209,65100.0
2009-03-16 10:55:00,27.2,27.31,27.15,27.3,98900.0,18.1143,18.1875,18.081,18.1809,98900.0
2009-03-16 11:00:00,27.31,27.52,27.28,27.47,94200.0,18.1875,18.3274,18.1675,18.2941,94200.0
2009-03-16 11:05:00,27.48,27.63,27.45,27.55,107000.0,18.3007,18.4006,18.2808,18.3474,107000.0
2009-03-16 11:10:00,27.54,27.72,27.53,27.67,101700.0,18.3407,18.4606,18.334,18.4273,101700.0
2009-03-16 11:15:00,27.66,27.69,27.61,27.69,65500.0,18.4206,18.4406,18.3873,18.4406,65500.0
2009-03-16 11:20:00,27.69,28.0,27.68,27.98,232300.0,18.4406,18.647,18.4339,18.6337,232300.0
2009-03-16 11:25:00,28.0,28.15,27.97,27.99,167000.0,18.647,18.7469,18.6271,18.6404,167000.0
2009-03-16 11:30:00,27.98,28.05,27.87,27.97,131300.0,18.6337,18.6803,18.5605,18.6271,131300.0
2009-03-16 11:35:00,27.97,27.97,27.78,27.88,133900.0,18.6271,18.6271,18.5005,18.5671,133900.0
2009-03-16 11:40:00,27.87,27.9,27.65,27.65,73800.0,18.5605,18.5804,18.4139,18.4139,73800.0
2009-03-16 11:45:00,27.66,27.74,27.66,27.73,56500.0,18.4206,18.4739,18.4206,18.4672,56500.0
2009-03-16 11:50:00,27.73,27.76,27.7,27.72,45700.0,18.4672,18.4872,18.4472,18.4606,45700.0
2009-03-16 11:55:00,27.71,27.79,27.71,27.78,52200.0,18.4539,18.5072,18.4539,18.5005,52200.0
2009-03-16 12:00:00,27.78,27.78,27.55,27.61,121900.0,18.5005,18.5005,18.3474,18.3873,121900.0
2009-03-16 12:05:00,27.61,27.7,27.55,27.65,112400.0,18.3873,18.4472,18.3474,18.4139,112400.0
2009-03-16 12:10:00,27.64,27.69,27.56,27.69,74700.0,18.4073,18.4406,18.354,18.4406,74700.0
2009-03-16 12:15:00,27.68,27.73,27.66,27.72,44100.0,18.4339,18.4672,18.4206,18.4606,44100.0
2009-03-16 12:20:00,27.72,27.81,27.72,27.8,77300.0,18.4606,18.5205,18.4606,18.5138,77300.0
2009-03-16 12:25:00,27.8,27.81,27.73,27.74,53800.0,18.5138,18.5205,18.4672,18.4739,53800.0
2009-03-16 12:30:00,27.74,27.82,27.72,27.72,51100.0,18.4739,18.5272,18.4606,18.4606,51100.0
2009-03-16 12:35:00,27.73,27.8,27.7,27.75,43300.0,18.4672,18.5138,18.4472,18.4805,43300.0
2009-03-16 12:40:00,27.75,27.81,27.73,27.81,41000.0,18.4805,18.5205,18.4672,18.5205,41000.0
2009-03-16 12:45:00,27.81,27.93,27.8,27.93,93000.0,18.5205,18.6004,18.5138,18.6004,93000.0
2009-03-16 12:50:00,27.93,27.94,27.86,27.92,22100.0,18.6004,18.6071,18.5538,18.5938,22100.0
2009-03-16 12:55:00,27.92,27.97,27.9,27.92,28600.0,18.5938,18.6271,18.5804,18.5938,28600.0
2009-03-16 13:00:00,27.92,27.94,27.8,27.84,72800.0,18.5938,18.6071,18.5138,18.5405,72800.0
2009-03-16 13:05:00,27.85,27.87,27.77,27.85,60900.0,18.5471,18.5605,18.4939,18.5471,60900.0
2009-03-16 13:10:00,27.84,27.87,27.8,27.82,31500.0,18.5405,18.5605,18.5138,18.5272,31500.0
2009-03-16 13:15:00,27.82,27.88,27.82,27.88,11400.0,18.5272,18.5671,18.5272,18.5671,11400.0
2009-03-16 13:20:00,27.87,27.88,27.84,27.87,37800.0,18.5605,18.5671,18.5405,18.5605,37800.0
2009-03-16 13:25:00,27.88,27.88,27.82,27.82,46900.0,18.5671,18.5671,18.5272,18.5272,46900.0
2009-03-16 13:30:00,27.82,27.82,27.72,27.76,48400.0,18.5272,18.5272,18.4606,18.4872,48400.0
2009-03-16 13:35:00,27.74,27.77,27.73,27.75,51400.0,18.4739,18.4939,18.4672,18.4805,51400.0
2009-03-16 13:40:00,27.75,27.76,27.72,27.75,35400.0,18.4805,18.4872,18.4606,18.4805,35400.0
2009-03-16 13:45:00,27.75,27.82,27.74,27.76,41600.0,18.4805,18.5272,18.4739,18.4872,41600.0
2009-03-16 13:50:00,27.75,27.76,27.69,27.71,52400.0,18.4805,18.4872,18.4406,18.4539,52400.0
2009-03-16 13:55:00,27.7,27.71,27.61,27.62,46200.0,18.4472,18.4539,18.3873,18.394,46200.0
2009-03-16 14:00:00,27.63,27.67,27.59,27.65,60900.0,18.4006,18.4273,18.374,18.4139,60900.0
2009-03-16 14:05:00,27.67,27.71,27.61,27.65,79200.0,18.4273,18.4539,18.3873,18.4139,79200.0
2009-03-16 14:10:00,27.66,27.66,27.56,27.65,174400.0,18.4206,18.4206,18.354,18.4139,174400.0
2009-03-16 14:15:00,27.65,27.75,27.63,27.73,105200.0,18.4139,18.4805,18.4006,18.4672,105200.0
2009-03-16 14:20:00,27.73,27.74,27.58,27.59,107400.0,18.4672,18.4739,18.3673,18.374,107400.0
2009-03-16 14:25:00,27.59,27.61,27.53,27.55,145000.0,18.374,18.3873,18.334,18.3474,145000.0
2009-03-16 14:30:00,27.56,27.58,27.49,27.58,85200.0,18.354,18.3673,18.3074,18.3673,85200.0
2009-03-16 14:35:00,27.56,27.64,27.56,27.59,82500.0,18.354,18.4073,18.354,18.374,82500.0
2009-03-16 14:40:00,27.59,27.69,27.59,27.65,54300.0,18.374,18.4406,18.374,18.4139,54300.0
2009-03-16 14:45:00,27.64,28.12,27.62,27.67,265700.0,18.4073,18.727,18.394,18.4273,265700.0
2009-03-16 14:50:00,27.67,27.69,27.63,27.66,37500.0,18.4273,18.4406,18.4006,18.4206,37500.0
2009-03-16 14:55:00,27.65,27.66,27.42,27.43,405300.0,18.4139,18.4206,18.2608,18.2674,405300.0
2009-03-16 15:00:00,27.44,27.46,27.39,27.42,100300.0,18.2741,18.2874,18.2408,18.2608,100300.0
2009-03-16 15:05:00,27.41,27.44,27.28,27.28,189800.0,18.2541,18.2741,18.1675,18.1675,189800.0
2009-03-16 15:10:00,27.28,27.28,27.14,27.16,236100.0,18.1675,18.1675,18.0743,18.0876,236100.0
2009-03-16 15:15:00,27.16,27.17,26.99,27.05,293700.0,18.0876,18.0943,17.9744,18.0144,293700.0
2009-03-16 15:20:00,27.05,27.12,27.01,27.01,142500.0,18.0144,18.061,17.9877,17.9877,142500.0
2009-03-16 15:25:00,27.02,27.12,26.93,27.11,181100.0,17.9944,18.061,17.9345,18.0543,181100.0
2009-03-16 15:30:00,27.11,27.17,27.09,27.16,82600.0,18.0543,18.0943,18.041,18.0876,82600.0
2009-03-16 15:35:00,27.16,27.2,26.98,26.99,124300.0,18.0876,18.1143,17.9678,17.9744,124300.0
2009-03-16 15:40:00,26.99,27.01,26.89,26.97,148700.0,17.9744,17.9877,17.9078,17.9611,148700.0
2009-03-16 15:45:00,26.97,27.1,26.96,26.97,193000.0,17.9611,18.0477,17.9544,17.9611,193000.0
2009-03-16 15:50:00,26.97,27.0,26.94,26.98,162200.0,17.9611,17.9811,17.9411,17.9678,162200.0
2009-03-16 15:55:00,26.98,27.0,26.96,26.96,268100.0,17.9678,17.9811,17.9544,17.9544,268100.0
2009-03-17 09:30:00,26.25,27.08,26.09,27.0,274000.0,17.4816,18.0343,17.375,17.9811,274000.0
2009-03-17 09:35:00,27.0,27.0,26.53,26.58,86800.0,17.9811,17.9811,17.6681,17.7014,86800.0
2009-03-17 09:40:00,26.56,26.59,26.26,26.4,68300.0,17.688,17.708,17.4883,17.5815,68300.0
2009-03-17 09:45:00,26.38,26.63,26.38,26.5,176000.0,17.5682,17.7347,17.5682,17.6481,176000.0
2009-03-17 09:50:00,26.5,26.62,26.48,26.57,93000.0,17.6481,17.728,17.6348,17.6947,93000.0
2009-03-17 09:55:00,26.58,26.74,26.48,26.48,99700.0,17.7014,17.8079,17.6348,17.6348,99700.0
2009-03-17 10:00:00,26.48,26.73,26.47,26.56,78400.0,17.6348,17.8013,17.6281,17.688,78400.0
2009-03-17 10:05:00,26.55,26.55,26.46,26.49,64500.0,17.6814,17.6814,17.6214,17.6414,64500.0
2009-03-17 10:10:00,26.49,26.56,26.35,26.36,61200.0,17.6414,17.688,17.5482,17.5549,61200.0
2009-03-17 10:15:00,26.36,26.57,26.36,26.41,86600.0,17.5549,17.6947,17.5549,17.5882,86600.0
2009-03-17 10:20:00,26.42,26.69,26.41,26.67,70500.0,17.5948,17.7746,17.5882,17.7613,70500.0
2009-03-17 10:25:00,26.68,26.68,26.39,26.43,25000.0,17.768,17.768,17.5748,17.6015,25000.0
2009-03-17 10:30:00,26.44,26.44,26.27,26.33,44300.0,17.6081,17.6081,17.4949,17.5349,44300.0
2009-03-17 10:35:00,26.33,26.43,26.33,26.42,99200.0,17.5349,17.6015,17.5349,17.5948,99200.0
2009-03-17 10:40:00,26.43,26.62,26.42,26.61,57600.0,17.6015,17.728,17.5948,17.7213,57600.0
2009-03-17 10:45:00,26.62,26.77,26.62,26.77,55800.0,17.728,17.8279,17.728,17.8279,55800.0
2009-03-17 10:50:00,26.76,26.79,26.71,26.78,72100.0,17.8212,17.8412,17.7879,17.8346,72100.0
2009-03-17 10:55:00,26.78,26.82,26.73,26.75,52800.0,17.8346,17.8612,17.8013,17.8146,52800.0
2009-03-17 11:00:00,26.75,26.76,26.66,26.69,65700.0,17.8146,17.8212,17.7546,17.7746,65700.0
2009-03-17 11:05:00,26.69,26.77,26.67,26.73,53000.0,17.7746,17.8279,17.7613,17.8013,53000.0
2009-03-17 11:10:00,26.73,26.75,26.68,26.68,41600.0,17.8013,17.8146,17.768,17.768,41600.0
2009-03-17 11:15:00,26.68,26.7,26.64,26.66,36300.0,17.768,17.7813,17.7413,17.7546,36300.0
2009-03-17 11:20:00,26.64,26.72,26.64,26.66,34700.0,17.7413,17.7946,17.7413,17.7546,34700.0
2009-03-17 11:25:00,26.66,26.67,26.55,26.59,56700.0,17.7546,17.7613,17.6814,17.708,56700.0
2009-03-17 11:30:00,26.59,26.62,26.55,26.6,90900.0,17.708,17.728,17.6814,17.7147,90900.0
2009-03-17 11:35:00,26.61,26.67,26.6,26.66,65500.0,17.7213,17.7613,17.7147,17.7546,65500.0
2009-03-17 11:40:00,26.64,26.74,26.63,26.72,51800.0,17.7413,17.8079,17.7347,17.7946,51800.0
2009-03-17 11:45:00,26.71,26.74,26.64,26.65,57900.0,17.7879,17.8079,17.7413,17.748,57900.0
2009-03-17 11:50:00,26.66,26.73,26.65,26.72,32000.0,17.7546,17.8013,17.748,17.7946,32000.0
2009-03-17 11:55:00,26.72,26.75,26.7,26.73,41300.0,17.7946,17.8146,17.7813,17.8013,41300.0
2009-03-17 12:00:00,26.74,26.77,26.73,26.77,29500.0,17.8079,17.8279,17.8013,17.8279,29500.0
2009-03-17 12:05:00,26.76,26.85,26.76,26.8,83100.0,17.8212,17.8812,17.8212,17.8479,83100.0
2009-03-17 12:10:00,26.79,26.8,26.76,26.78,39700.0,17.8412,17.8479,17.8212,17.8346,39700.0
2009-03-17 12:15:00,26.77,26.88,26.76,26.87,75200.0,17.8279,17.9012,17.8212,17.8945,75200.0
2009-03-17 12:20:00,26.87,26.97,26.86,26.92,88000.0,17.8945,17.9611,17.8878,17.9278,88000.0
2009-03-17 12:25:00,26.92,26.98,26.91,26.98,31200.0,17.9278,17.9678,17.9211,17.9678,31200.0
2009-03-17 12:30:00,26.98,27.01,26.96,26.99,44200.0,17.9678,17.9877,17.9544,17.9744,44200.0
2009-03-17 12:35:00,27.0,27.11,26.99,27.09,38300.0,17.9811,18.0543,17.9744,18.041,38300.0
2009-03-17 12:40:00,27.08,27.17,27.08,27.13,15000.0,18.0343,18.0943,18.0343,18.0676,15000.0
2009-03-17 12:45:00,27.13,27.17,27.04,27.06,66600.0,18.0676,18.0943,18.0077,18.021,66600.0
2009-03-17 12:50:00,27.06,27.08,27.01,27.05,64400.0,18.021,18.0343,17.9877,18.0144,64400.0
2009-03-17 12:55:00,27.06,27.07,27.02,27.05,45100.0,18.021,18.0277,17.9944,18.0144,45100.0
2009-03-17 13:00:00,27.05,27.06,27.01,27.01,33700.0,18.0144,18.021,17.9877,17.9877,33700.0
2009-03-17 13:05:00,27.01,27.01,26.98,27.0,53200.0,17.9877,17.9877,17.9678,17.9811,53200.0
2009-03-17 13:10:00,27.0,27.04,26.99,27.01,17900.0,17.9811,18.0077,17.9744,17.9877,17900.0
2009-03-17 13:15:00,27.01,27.1,27.01,27.03,38000.0,17.9877,18.0477,17.9877,18.001,38000.0
2009-03-17 13:20:00,27.03,27.14,27.01,27.14,119200.0,18.001,18.0743,17.9877,18.0743,119200.0
2009-03-17 13:25:00,27.14,27.14,27.0,27.0,81400.0,18.0743,18.0743,17.9811,17.9811,81400.0
2009-03-17 13:30:00,27.01,27.13,27.0,27.11,66100.0,17.9877,18.0676,17.9811,18.0543,66100.0
2009-03-17 13:35:00,27.1,27.13,27.07,27.1,49400.0,18.0477,18.0676,18.0277,18.0477,49400.0
2009-03-17 13:40:00,27.11,27.14,27.05,27.06,102300.0,18.0543,18.0743,18.0144,18.021,102300.0
2009-03-17 13:45:00,27.06,27.08,27.0,27.0,48700.0,18.021,18.0343,17.9811,17.9811,48700.0
2009-03-17 13:50:00,27.0,27.07,27.0,27.03,53600.0,17.9811,18.0277,17.9811,18.001,53600.0
2009-03-17 13:55:00,27.04,27.04,26.95,27.01,49800.0,18.0077,18.0077,17.9478,17.9877,49800.0
2009-03-17 14:00:00,27.0,27.0,26.97,26.99,46800.0,17.9811,17.9811,17.9611,17.9744,46800.0
2009-03-17 14:05:00,26.99,27.0,26.91,26.91,106400.0,17.9744,17.9811,17.9211,17.9211,106400.0
2009-03-17 14:10:00,26.92,26.97,26.89,26.94,61500.0,17.9278,17.9611,17.9078,17.9411,61500.0
2009-03-17 14:15:00,26.94,26.95,26.89,26.9,78900.0,17.9411,17.9478,17.9078,17.9145,78900.0
2009-03-17 14:20:00,26.9,26.93,26.88,26.92,45300.0,17.9145,17.9345,17.9012,17.9278,45300.0
2009-03-17 14:25:00,26.92,26.93,26.8,26.8,36100.0,17.9278,17.9345,17.8479,17.8479,36100.0
2009-03-17 14:30:00,26.81,26.84,26.8,26.82,24800.0,17.8545,17.8745,17.8479,17.8612,24800.0
2009-03-17 14:35:00,26.81,26.91,26.79,26.89,30800.0,17.8545,17.9211,17.8412,17.9078,30800.0
2009-03-17 14:40:00,26.89,26.97,26.89,26.96,31400.0,17.9078,17.9611,17.9078,17.9544,31400.0
2009-03-17 14:45:00,26.97,27.01,26.95,27.0,21500.0,17.9611,17.9877,17.9478,17.9811,21500.0
2009-03-17 14:50:00,27.0,27.06,26.98,27.05,31800.0,17.9811,18.021,17.9678,18.0144,31800.0
2009-03-17 14:55:00,27.05,27.05,26.99,27.01,39400.0,18.0144,18.0144,17.9744,17.9877,39400.0
2009-03-17 15:00:00,27.01,27.06,26.99,27.06,32100.0,17.9877,18.021,17.9744,18.021,32100.0
2009-03-17 15:05:00,27.05,27.17,27.05,27.13,58000.0,18.0144,18.0943,18.0144,18.0676,58000.0
2009-03-17 15:10:00,27.14,27.16,27.09,27.11,42800.0,18.0743,18.0876,18.041,18.0543,42800.0
2009-03-17 15:15:00,27.11,27.15,27.1,27.1,39400.0,18.0543,18.081,18.0477,18.0477,39400.0
2009-03-17 15:20:00,27.1,27.17,27.09,27.09,83400.0,18.0477,18.0943,18.041,18.041,83400.0
2009-03-17 15:25:00,27.08,27.09,27.02,27.04,55600.0,18.0343,18.041,17.9944,18.0077,55600.0
2009-03-17 15:30:00,27.03,27.08,26.98,27.04,60700.0,18.001,18.0343,17.9678,18.0077,60700.0
2009-03-17 15:35:00,27.04,27.09,27.01,27.04,96300.0,18.0077,18.041,17.9877,18.0077,96300.0
2009-03-17 15:40:00,27.04,27.19,27.04,27.16,86100.0,18.0077,18.1076,18.0077,18.0876,86100.0
2009-03-17 15:45:00,27.17,27.19,27.1,27.15,62300.0,18.0943,18.1076,18.0477,18.081,62300.0
2009-03-17 15:50:00,27.15,27.22,27.13,27.16,131800.0,18.081,18.1276,18.0676,18.0876,131800.0
2009-03-17 15:55:00,27.16,27.3,27.16,27.3,140700.0,18.0876,18.1809,18.0876,18.1809,140700.0
2009-03-18 09:30:00,27.09,27.23,27.04,27.21,54600.0,18.041,18.1342,18.0077,18.1209,54600.0
2009-03-18 09:35:00,27.17,27.26,27.07,27.23,106000.0,18.0943,18.1542,18.0277,18.1342,106000.0
2009-03-18 09:40:00,27.23,27.23,26.95,27.07,93500.0,18.1342,18.1342,17.9478,18.0277,93500.0
2009-03-18 09:45:00,27.09,27.16,26.99,26.99,60000.0,18.041,18.0876,17.9744,17.9744,60000.0
2009-03-18 09:50:00,26.99,27.04,26.93,26.95,91900.0,17.9744,18.0077,17.9345,17.9478,91900.0
2009-03-18 09:55:00,26.96,27.0,26.94,26.96,55500.0,17.9544,17.9811,17.9411,17.9544,55500.0
2009-03-18 10:00:00,26.98,26.98,26.9,26.96,55000.0,17.9678,17.9678,17.9145,17.9544,55000.0
2009-03-18 10:05:00,26.96,26.96,26.85,26.86,71200.0,17.9544,17.9544,17.8812,17.8878,71200.0
2009-03-18 10:10:00,26.86,26.87,26.75,26.86,50200.0,17.8878,17.8945,17.8146,17.8878,50200.0
2009-03-18 10:15:00,26.85,26.94,26.82,26.89,86800.0,17.8812,17.9411,17.8612,17.9078,86800.0
2009-03-18 10:20:00,26.89,26.89,26.79,26.8,24700.0,17.9078,17.9078,17.8412,17.8479,24700.0
2009-03-18 10:25:00,26.8,26.85,26.76,26.77,52800.0,17.8479,17.8812,17.8212,17.8279,52800.0
2009-03-18 10:30:00,26.77,26.8,26.72,26.73,44000.0,17.8279,17.8479,17.7946,17.8013,44000.0
2009-03-18 10:35:00,26.73,26.77,26.68,26.74,63000.0,17.8013,17.8279,17.768,17.8079,63000.0
2009-03-18 10:40:00,26.74,26.74,26.63,26.69,80800.0,17.8079,17.8079,17.7347,17.7746,80800.0
2009-03-18 10:45:00,26.69,26.81,26.67,26.74,69700.0,17.7746,17.8545,17.7613,17.8079,69700.0
2009-03-18 10:50:00,26.74,26.79,26.7,26.76,60500.0,17.8079,17.8412,17.7813,17.8212,60500.0
2009-03-18 10:55:00,26.76,26.89,26.75,26.88,49300.0,17.8212,17.9078,17.8146,17.9012,49300.0
2009-03-18 11:00:00,26.88,26.9,26.83,26.85,35000.0,17.9012,17.9145,17.8679,17.8812,35000.0
2009-03-18 11:05:00,26.85,26.93,26.85,26.86,46800.0,17.8812,17.9345,17.8812,17.8878,46800.0
2009-03-18 11:10:00,26.86,26.91,26.86,26.89,39000.0,17.8878,17.9211,17.8878,17.9078,39000.0
2009-03-18 11:15:00,26.9,26.92,26.85,26.86,26600.0,17.9145,17.9278,17.8812,17.8878,26600.0
2009-03-18 11:20:00,26.86,26.89,26.79,26.82,59600.0,17.8878,17.9078,17.8412,17.8612,59600.0
2009-03-18 11:25:00,26.81,26.88,26.79,26.87,39900.0,17.8545,17.9012,17.8412,17.8945,39900.0
2009-03-18 11:30:00,26.88,26.9,26.8,26.8,43200.0,17.9012,17.9145,17.8479,17.8479,43200.0
2009-03-18 11:35:00,26.8,26.86,26.76,26.84,55500.0,17.8479,17.8878,17.8212,17.8745,55500.0
2009-03-18 11:40:00,26.85,26.91,26.76,26.91,64400.0,17.8812,17.9211,17.8212,17.9211,64400.0
2009-03-18 11:45:00,26.9,26.91,26.86,26.89,40800.0,17.9145,17.9211,17.8878,17.9078,40800.0
2009-03-18 11:50:00,26.89,27.04,26.89,27.03,50300.0,17.9078,18.0077,17.9078,18.001,50300.0
2009-03-18 11:55:00,27.03,27.06,27.01,27.04,21800.0,18.001,18.021,17.9877,18.0077,21800.0
2009-03-18 12:00:00,27.04,27.16,27.04,27.11,27400.0,18.0077,18.0876,18.0077,18.0543,27400.0
2009-03-18 12:05:00,27.12,27.15,27.09,27.15,30800.0,18.061,18.081,18.041,18.081,30800.0
2009-03-18 12:10:00,27.14,27.17,27.1,27.15,42500.0,18.0743,18.0943,18.0477,18.081,42500.0
2009-03-18 12:15:00,27.15,27.23,27.12,27.21,29500.0,18.081,18.1342,18.061,18.1209,29500.0
2009-03-18 12:20:00,27.21,27.29,27.16,27.2,42000.0,18.1209,18.1742,18.0876,18.1143,42000.0
2009-03-18 12:25:00,27.19,27.2,27.14,27.19,29900.0,18.1076,18.1143,18.0743,18.1076,29900.0
2009-03-18 12:30:00,27.19,27.2,27.11,27.16,24500.0,18.1076,18.1143,18.0543,18.0876,24500.0
2009-03-18 12:35:00,27.15,27.16,27.09,27.12,43900.0,18.081,18.0876,18.041,18.061,43900.0
2009-03-18 12:40:00,27.12,27.24,27.11,27.23,24000.0,18.061,18.1409,18.0543,18.1342,24000.0
2009-03-18 12:45:00,27.23,27.23,27.16,27.16,41200.0,18.1342,18.1342,18.0876,18.0876,41200.0
2009-03-18 12:50:00,27.16,27.16,27.09,27.14,31500.0,18.0876,18.0876,18.041,18.0743,31500.0
2009-03-18 12:55:00,27.14,27.29,27.14,27.26,40000.0,18.0743,18.1742,18.0743,18.1542,40000.0
2009-03-18 13:00:00,27.25,27.26,27.2,27.2,27400.0,18.1476,18.1542,18.1143,18.1143,27400.0
2009-03-18 13:05:00,27.21,27.21,27.15,27.16,50800.0,18.1209,18.1209,18.081,18.0876,50800.0
2009-03-18 13:10:00,27.16,27.17,27.05,27.12,85700.0,18.0876,18.0943,18.0144,18.061,85700.0
2009-03-18 13:15:00,27.12,27.16,27.08,27.09,59700.0,18.061,18.0876,18.0343,18.041,59700.0
2009-03-18 13:20:00,27.09,27.18,27.08,27.13,38200.0,18.041,18.1009,18.0343,18.0676,38200.0
2009-03-18 13:25:00,27.13,27.15,27.04,27.04,73500.0,18.0676,18.081,18.0077,18.0077,73500.0
2009-03-18 13:30:00,27.04,27.08,27.04,27.07,56100.0,18.0077,18.0343,18.0077,18.0277,56100.0
2009-03-18 13:35:00,27.07,27.08,27.06,27.07,25100.0,18.0277,18.0343,18.021,18.0277,25100.0
2009-03-18 13:40:00,27.07,27.16,27.06,27.15,41800.0,18.0277,18.0876,18.021,18.081,41800.0
2009-03-18 13:45:00,27.15,27.19,27.12,27.16,51300.0,18.081,18.1076,18.061,18.0876,51300.0
2009-03-18 13:50:00,27.16,27.24,27.15,27.16,35800.0,18.0876,18.1409,18.081,18.0876,35800.0
2009-03-18 13:55:00,27.16,27.19,27.12,27.18,24500.0,18.0876,18.1076,18.061,18.1009,24500.0
2009-03-18 14:00:00,27.17,27.18,27.09,27.15,27100.0,18.0943,18.1009,18.041,18.081,27100.0
2009-03-18 14:05:00,27.15,27.2,27.14,27.17,30600.0,18.081,18.1143,18.0743,18.0943,30600.0
2009-03-18 14:10:00,27.16,27.34,27.15,27.23,66300.0,18.0876,18.2075,18.081,18.1342,66300.0
2009-03-18 14:15:00,27.22,27.75,27.22,27.51,98100.0,18.1276,18.4805,18.1276,18.3207,98100.0
2009-03-18 14:20:00,27.5,28.0,27.45,27.96,179900.0,18.3141,18.647,18.2808,18.6204,179900.0
2009-03-18 14:25:00,27.96,27.98,27.7,27.75,134600.0,18.6204,18.6337,18.4472,18.4805,134600.0
2009-03-18 14:30:00,27.74,27.9,27.58,27.59,99000.0,18.4739,18.5804,18.3673,18.374,99000.0
2009-03-18 14:35:00,27.6,27.76,27.6,27.7,51200.0,18.3806,18.4872,18.3806,18.4472,51200.0
2009-03-18 14:40:00,27.69,27.97,27.69,27.9,69500.0,18.4406,18.6271,18.4406,18.5804,69500.0
2009-03-18 14:45:00,27.91,27.98,27.73,27.97,76600.0,18.5871,18.6337,18.4672,18.6271,76600.0
2009-03-18 14:50:00,27.98,28.06,27.82,28.0,133000.0,18.6337,18.687,18.5272,18.647,133000.0
2009-03-18 14:55:00,28.0,28.1,27.99,28.08,125400.0,18.647,18.7136,18.6404,18.7003,125400.0
2009-03-18 15:00:00,28.08,28.08,28.01,28.05,124500.0,18.7003,18.7003,18.6537,18.6803,124500.0
2009-03-18 15:05:00,28.05,28.05,27.94,28.04,114100.0,18.6803,18.6803,18.6071,18.6737,114100.0
2009-03-18 15:10:00,28.03,28.1,27.94,28.0,53000.0,18.667,18.7136,18.6071,18.647,53000.0
2009-03-18 15:15:00,27.99,28.1,27.84,27.86,80600.0,18.6404,18.7136,18.5405,18.5538,80600.0
2009-03-18 15:20:00,27.87,27.87,27.49,27.62,138800.0,18.5605,18.5605,18.3074,18.394,138800.0
2009-03-18 15:25:00,27.61,27.77,27.58,27.71,101300.0,18.3873,18.4939,18.3673,18.4539,101300.0
2009-03-18 15:30:00,27.73,27.76,27.52,27.6,103900.0,18.4672,18.4872,18.3274,18.3806,103900.0
2009-03-18 15:35:00,27.59,27.73,27.51,27.57,108900.0,18.374,18.4672,18.3207,18.3607,108900.0
2009-03-18 15:40:00,27.55,27.71,27.54,27.7,127800.0,18.3474,18.4539,18.3407,18.4472,127800.0
2009-03-18 15:45:00,27.71,27.72,27.59,27.68,86900.0,18.4539,18.4606,18.374,18.4339,86900.0
2009-03-18 15:50:00,27.68,27.8,27.68,27.8,100100.0,18.4339,18.5138,18.4339,18.5138,100100.0
2009-03-18 15:55:00,27.8,27.84,27.76,27.84,162100.0,18.5138,18.5405,18.4872,18.5405,162100.0
2009-03-19 09:30:00,28.11,29.28,28.11,29.2,255500.0,18.7203,19.4995,18.7203,19.4462,255500.0
2009-03-19 09:35:00,29.2,29.2,28.29,28.58,214400.0,19.4462,19.4462,18.8402,19.0333,214400.0
2009-03-19 09:40:00,28.54,28.6,28.12,28.18,103700.0,19.0067,19.0466,18.727,18.7669,103700.0
2009-03-19 09:45:00,28.18,28.54,28.15,28.53,440500.0,18.7669,19.0067,18.7469,19.0,440500.0
2009-03-19 09:50:00,28.54,28.75,28.39,28.46,208500.0,19.0067,19.1465,18.9068,18.9534,208500.0
2009-03-19 09:55:00,28.46,28.65,28.4,28.62,235600.0,18.9534,19.0799,18.9134,19.0599,235600.0
2009-03-19 10:00:00,28.63,28.64,28.57,28.57,83600.0,19.0666,19.0733,19.0266,19.0266,83600.0
2009-03-19 10:05:00,28.58,28.58,28.54,28.57,77400.0,19.0333,19.0333,19.0067,19.0266,77400.0
2009-03-19 10:10:00,28.57,28.72,28.56,28.65,94700.0,19.0266,19.1265,19.02,19.0799,94700.0
2009-03-19 10:15:00,28.64,28.7,28.61,28.7,57800.0,19.0733,19.1132,19.0533,19.1132,57800.0
2009-03-19 10:20:00,28.71,28.82,28.69,28.73,54100.0,19.1199,19.1931,19.1066,19.1332,54100.0
2009-03-19 10:25:00,28.75,28.79,28.64,28.7,149900.0,19.1465,19.1731,19.0733,19.1132,149900.0
2009-03-19 10:30:00,28.7,28.82,28.67,28.81,107100.0,19.1132,19.1931,19.0932,19.1865,107100.0
2009-03-19 10:35:00,28.81,28.91,28.77,28.82,161000.0,19.1865,19.2531,19.1598,19.1931,161000.0
2009-03-19 10:40:00,28.82,28.89,28.81,28.85,92200.0,19.1931,19.2397,19.1865,19.2131,92200.0
2009-03-19 10:45:00,28.85,28.87,28.8,28.81,92000.0,19.2131,19.2264,19.1798,19.1865,92000.0
2009-03-19 10:50:00,28.82,28.82,28.69,28.77,145200.0,19.1931,19.1931,19.1066,19.1598,145200.0
2009-03-19 10:55:00,28.76,28.8,28.7,28.77,57900.0,19.1532,19.1798,19.1132,19.1598,57900.0
2009-03-19 11:00:00,28.77,28.84,28.77,28.78,52800.0,19.1598,19.2064,19.1598,19.1665,52800.0
2009-03-19 11:05:00,28.77,28.86,28.77,28.84,76700.0,19.1598,19.2198,19.1598,19.2064,76700.0
2009-03-19 11:10:00,28.83,28.93,28.82,28.92,139300.0,19.1998,19.2664,19.1931,19.2597,139300.0
2009-03-19 11:15:00,28.92,29.01,28.92,28.99,109600.0,19.2597,19.3197,19.2597,19.3063,109600.0
2009-03-19 11:20:00,29.0,29.06,28.98,29.05,57300.0,19.313,19.353,19.2997,19.3463,57300.0
2009-03-19 11:25:00,29.04,29.08,29.02,29.04,86000.0,19.3396,19.3663,19.3263,19.3396,86000.0
2009-03-19 11:30:00,29.04,29.07,29.0,29.05,88500.0,19.3396,19.3596,19.313,19.3463,88500.0
2009-03-19 11:35:00,29.05,29.14,29.05,29.12,89700.0,19.3463,19.4062,19.3463,19.3929,89700.0
2009-03-19 11:40:00,29.11,29.16,29.09,29.1,147500.0,19.3863,19.4196,19.3729,19.3796,147500.0
2009-03-19 11:45:00,29.1,29.1,29.0,29.07,88000.0,19.3796,19.3796,19.313,19.3596,88000.0
2009-03-19 11:50:00,29.06,29.13,29.01,29.12,162100.0,19.353,19.3996,19.3197,19.3929,162100.0
2009-03-19 11:55:00,29.13,29.27,29.08,29.23,141600.0,19.3996,19.4928,19.3663,19.4662,141600.0
2009-03-19 12:00:00,29.23,29.25,29.18,29.18,46500.0,19.4662,19.4795,19.4329,19.4329,46500.0
2009-03-19 12:05:00,29.18,29.18,29.06,29.06,76300.0,19.4329,19.4329,19.353,19.353,76300.0
2009-03-19 12:10:00,29.06,29.08,29.01,29.02,62100.0,19.353,19.3663,19.3197,19.3263,62100.0
2009-03-19 12:15:00,29.02,29.04,28.99,29.02,61100.0,19.3263,19.3396,19.3063,19.3263,61100.0
2009-03-19 12:20:00,29.01,29.07,28.99,29.05,45900.0,19.3197,19.3596,19.3063,19.3463,45900.0
2009-03-19 12:25:00,29.06,29.07,28.99,29.03,35300.0,19.353,19.3596,19.3063,19.333,35300.0
2009-03-19 12:30:00,29.03,29.1,29.01,29.09,34800.0,19.333,19.3796,19.3197,19.3729,34800.0
2009-03-19 12:35:00,29.09,29.13,28.99,29.04,50700.0,19.3729,19.3996,19.3063,19.3396,50700.0
2009-03-19 12:40:00,29.04,29.04,28.98,29.01,37800.0,19.3396,19.3396,19.2997,19.3197,37800.0
2009-03-19 12:45:00,29.0,29.07,28.98,28.98,77000.0,19.313,19.3596,19.2997,19.2997,77000.0
2009-03-19 12:50:00,28.98,28.99,28.9,28.94,70500.0,19.2997,19.3063,19.2464,19.273,70500.0
2009-03-19 12:55:00,28.95,29.0,28.88,28.89,72900.0,19.2797,19.313,19.2331,19.2397,72900.0
2009-03-19 13:00:00,28.9,28.92,28.86,28.9,49400.0,19.2464,19.2597,19.2198,19.2464,49400.0
2009-03-19 13:05:00,28.91,28.95,28.9,28.92,52300.0,19.2531,19.2797,19.2464,19.2597,52300.0
2009-03-19 13:10:00,28.92,29.03,28.9,29.01,155800.0,19.2597,19.333,19.2464,19.3197,155800.0
2009-03-19 13:15:00,29.02,29.04,28.93,29.0,89200.0,19.3263,19.3396,19.2664,19.313,89200.0
2009-03-19 13:20:00,28.99,29.08,28.98,29.02,66000.0,19.3063,19.3663,19.2997,19.3263,66000.0
2009-03-19 13:25:00,29.02,29.03,29.0,29.0,22900.0,19.3263,19.333,19.313,19.313,22900.0
2009-03-19 13:30:00,29.01,29.06,29.0,29.01,42100.0,19.3197,19.353,19.313,19.3197,42100.0
2009-03-19 13:35:00,29.0,29.01,28.92,28.97,113000.0,19.313,19.3197,19.2597,19.293,113000.0
2009-03-19 13:40:00,28.96,29.02,28.96,29.0,35900.0,19.2864,19.3263,19.2864,19.313,35900.0
2009-03-19 13:45:00,29.0,29.11,28.99,29.04,74700.0,19.313,19.3863,19.3063,19.3396,74700.0
2009-03-19 13:50:00,29.03,29.04,28.97,28.97,67300.0,19.333,19.3396,19.293,19.293,67300.0
2009-03-19 13:55:00,28.97,28.98,28.89,28.94,99500.0,19.293,19.2997,19.2397,19.273,99500.0
2009-03-19 14:00:00,28.95,29.07,28.95,29.04,115800.0,19.2797,19.3596,19.2797,19.3396,115800.0
2009-03-19 14:05:00,29.05,29.06,29.01,29.06,128100.0,19.3463,19.353,19.3197,19.353,128100.0
2009-03-19 14:10:00,29.06,29.11,29.05,29.11,76700.0,19.353,19.3863,19.3463,19.3863,76700.0
2009-03-19 14:15:00,29.1,29.14,29.09,29.13,101400.0,19.3796,19.4062,19.3729,19.3996,101400.0
2009-03-19 14:20:00,29.14,29.14,29.1,29.1,162200.0,19.4062,19.4062,19.3796,19.3796,162200.0
2009-03-19 14:25:00,29.09,29.11,29.01,29.01,106100.0,19.3729,19.3863,19.3197,19.3197,106100.0
2009-03-19 14:30:00,29.04,29.05,28.97,29.05,66400.0,19.3396,19.3463,19.293,19.3463,66400.0
2009-03-19 14:35:00,29.04,29.06,28.95,28.95,72000.0,19.3396,19.353,19.2797,19.2797,72000.0
2009-03-19 14:40:00,28.95,28.99,28.87,28.89,106200.0,19.2797,19.3063,19.2264,19.2397,106200.0
2009-03-19 14:45:00,28.89,28.92,28.85,28.86,85300.0,19.2397,19.2597,19.2131,19.2198,85300.0
2009-03-19 14:50:00,28.85,28.89,28.72,28.74,187800.0,19.2131,19.2397,19.1265,19.1398,187800.0
2009-03-19 14:55:00,28.74,28.85,28.73,28.77,223100.0,19.1398,19.2131,19.1332,19.1598,223100.0
2009-03-19 15:00:00,28.78,28.96,28.75,28.89,287900.0,19.1665,19.2864,19.1465,19.2397,287900.0
2009-03-19 15:05:00,28.88,28.92,28.85,28.88,46000.0,19.2331,19.2597,19.2131,19.2331,46000.0
2009-03-19 15:10:00,28.89,28.94,28.85,28.9,91000.0,19.2397,19.273,19.2131,19.2464,91000.0
2009-03-19 15:15:00,28.9,28.98,28.9,28.93,64300.0,19.2464,19.2997,19.2464,19.2664,64300.0
2009-03-19 15:20:00,28.95,28.96,28.85,28.89,91300.0,19.2797,19.2864,19.2131,19.2397,91300.0
2009-03-19 15:25:00,28.89,28.95,28.87,28.94,75000.0,19.2397,19.2797,19.2264,19.273,75000.0
2009-03-19 15:30:00,28.92,29.0,28.91,28.99,91600.0,19.2597,19.313,19.2531,19.3063,91600.0
2009-03-19 15:35:00,28.98,29.0,28.9,28.91,105800.0,19.2997,19.313,19.2464,19.2531,105800.0
2009-03-19 15:40:00,28.9,28.91,28.83,28.89,163600.0,19.2464,19.2531,19.1998,19.2397,163600.0
2009-03-19 15:45:00,28.89,28.95,28.84,28.85,198600.0,19.2397,19.2797,19.2064,19.2131,198600.0
2009-03-19 15:50:00,28.85,28.86,28.76,28.76,213000.0,19.2131,19.2198,19.1532,19.1532,213000.0
2009-03-19 15:55:00,28.77,28.81,28.66,28.78,427100.0,19.1598,19.1865,19.0866,19.1665,427100.0
2009-03-20 09:30:00,28.54,29.27,28.44,28.73,923600.0,19.0067,19.4928,18.9401,19.1332,923600.0
2009-03-20 09:35:00,28.77,29.0,28.64,28.69,89000.0,19.1598,19.313,19.0733,19.1066,89000.0
2009-03-20 09:40:00,28.69,28.74,28.64,28.72,42200.0,19.1066,19.1398,19.0733,19.1265,42200.0
2009-03-20 09:45:00,28.71,28.77,28.7,28.72,32900.0,19.1199,19.1598,19.1132,19.1265,32900.0
2009-03-20 09:50:00,28.72,28.94,28.69,28.84,48100.0,19.1265,19.273,19.1066,19.2064,48100.0
2009-03-20 09:55:00,28.87,28.87,28.64,28.74,42900.0,19.2264,19.2264,19.0733,19.1398,42900.0
2009-03-20 10:00:00,28.74,28.77,28.66,28.69,27700.0,19.1398,19.1598,19.0866,19.1066,27700.0
2009-03-20 10:05:00,28.69,28.73,28.49,28.71,77700.0,19.1066,19.1332,18.9734,19.1199,77700.0
2009-03-20 10:10:00,28.72,28.73,28.56,28.59,46800.0,19.1265,19.1332,19.02,19.04,46800.0
2009-03-20 10:15:00,28.58,28.69,28.49,28.53,41400.0,19.0333,19.1066,18.9734,19.0,41400.0
2009-03-20 10:20:00,28.52,28.68,28.52,28.68,45700.0,18.9933,19.0999,18.9933,19.0999,45700.0
2009-03-20 10:25:00,28.67,28.84,28.65,28.84,56900.0,19.0932,19.2064,19.0799,19.2064,56900.0
2009-03-20 10:30:00,28.83,28.84,28.73,28.73,29100.0,19.1998,19.2064,19.1332,19.1332,29100.0
2009-03-20 10:35:00,28.72,28.73,28.59,28.6,47900.0,19.1265,19.1332,19.04,19.0466,47900.0
2009-03-20 10:40:00,28.59,28.66,28.56,28.66,48300.0,19.04,19.0866,19.02,19.0866,48300.0
2009-03-20 10:45:00,28.65,28.73,28.6,28.62,47000.0,19.0799,19.1332,19.0466,19.0599,47000.0
2009-03-20 10:50:00,28.61,28.67,28.53,28.67,56600.0,19.0533,19.0932,19.0,19.0932,56600.0
2009-03-20 10:55:00,28.68,28.68,28.61,28.61,50900.0,19.0999,19.0999,19.0533,19.0533,50900.0
2009-03-20 11:00:00,28.6,28.61,28.52,28.55,51200.0,19.0466,19.0533,18.9933,19.0133,51200.0
2009-03-20 11:05:00,28.54,28.56,28.49,28.53,79600.0,19.0067,19.02,18.9734,19.0,79600.0
2009-03-20 11:10:00,28.53,28.6,28.48,28.56,312000.0,19.0,19.0466,18.9667,19.02,312000.0
2009-03-20 11:15:00,28.56,28.61,28.5,28.56,57800.0,19.02,19.0533,18.98,19.02,57800.0
2009-03-20 11:20:00,28.56,28.57,28.48,28.49,36800.0,19.02,19.0266,18.9667,18.9734,36800.0
2009-03-20 11:25:00,28.48,28.55,28.48,28.49,57400.0,18.9667,19.0133,18.9667,18.9734,57400.0
2009-03-20 11:30:00,28.49,28.57,28.48,28.55,93900.0,18.9734,19.0266,18.9667,19.0133,93900.0
2009-03-20 11:35:00,28.54,28.55,28.48,28.49,65600.0,19.0067,19.0133,18.9667,18.9734,65600.0
2009-03-20 11:40:00,28.5,28.55,28.48,28.49,44900.0,18.98,19.0133,18.9667,18.9734,44900.0
2009-03-20 11:45:00,28.48,28.48,28.42,28.42,55900.0,18.9667,18.9667,18.9267,18.9267,55900.0
2009-03-20 11:50:00,28.42,28.48,28.4,28.48,119100.0,18.9267,18.9667,18.9134,18.9667,119100.0
2009-03-20 11:55:00,28.47,28.48,28.39,28.42,35500.0,18.96,18.9667,18.9068,18.9267,35500.0
2009-03-20 12:00:00,28.42,28.43,28.38,28.4,28900.0,18.9267,18.9334,18.9001,18.9134,28900.0
2009-03-20 12:05:00,28.39,28.4,28.36,28.39,33400.0,18.9068,18.9134,18.8868,18.9068,33400.0
2009-03-20 12:10:00,28.38,28.5,28.38,28.5,55100.0,18.9001,18.98,18.9001,18.98,55100.0
2009-03-20 12:15:00,28.5,28.55,28.49,28.55,158800.0,18.98,19.0133,18.9734,19.0133,158800.0
2009-03-20 12:20:00,28.55,28.57,28.5,28.51,53200.0,19.0133,19.0266,18.98,18.9867,53200.0
2009-03-20 12:25:00,28.51,28.52,28.5,28.51,25100.0,18.9867,18.9933,18.98,18.9867,25100.0
2009-03-20 12:30:00,28.51,28.55,28.5,28.54,27500.0,18.9867,19.0133,18.98,19.0067,27500.0
2009-03-20 12:35:00,28.54,28.55,28.5,28.51,36400.0,19.0067,19.0133,18.98,18.9867,36400.0
2009-03-20 12:40:00,28.51,28.52,28.49,28.5,43800.0,18.9867,18.9933,18.9734,18.98,43800.0
2009-03-20 12:45:00,28.5,28.52,28.46,28.5,24000.0,18.98,18.9933,18.9534,18.98,24000.0
2009-03-20 12:50:00,28.49,28.5,28.39,28.45,68900.0,18.9734,18.98,18.9068,18.9467,68900.0
2009-03-20 12:55:00,28.43,28.47,28.39,28.46,60800.0,18.9334,18.96,18.9068,18.9534,60800.0
2009-03-20 13:00:00,28.45,28.46,28.44,28.45,51100.0,18.9467,18.9534,18.9401,18.9467,51100.0
2009-03-20 13:05:00,28.45,28.46,28.41,28.41,70200.0,18.9467,18.9534,18.9201,18.9201,70200.0
2009-03-20 13:10:00,28.41,28.44,28.38,28.43,37700.0,18.9201,18.9401,18.9001,18.9334,37700.0
2009-03-20 13:15:00,28.43,28.43,28.35,28.35,27200.0,18.9334,18.9334,18.8801,18.8801,27200.0
2009-03-20 13:20:00,28.35,28.38,28.32,28.37,121100.0,18.8801,18.9001,18.8601,18.8934,121100.0
2009-03-20 13:25:00,28.37,28.38,28.33,28.35,107400.0,18.8934,18.9001,18.8668,18.8801,107400.0
2009-03-20 13:30:00,28.35,28.35,28.26,28.26,38600.0,18.8801,18.8801,18.8202,18.8202,38600.0
2009-03-20 13:35:00,28.27,28.3,28.21,28.25,81100.0,18.8268,18.8468,18.7869,18.8135,81100.0
2009-03-20 13:40:00,28.25,28.31,28.25,28.3,62400.0,18.8135,18.8535,18.8135,18.8468,62400.0
2009-03-20 13:45:00,28.3,28.32,28.23,28.24,89600.0,18.8468,18.8601,18.8002,18.8069,89600.0
2009-03-20 13:50:00,28.24,28.28,28.13,28.14,84700.0,18.8069,18.8335,18.7336,18.7403,84700.0
2009-03-20 13:55:00,28.14,28.21,28.12,28.2,66500.0,18.7403,18.7869,18.727,18.7802,66500.0
2009-03-20 14:00:00,28.2,28.26,28.19,28.26,95000.0,18.7802,18.8202,18.7736,18.8202,95000.0
2009-03-20 14:05:00,28.26,28.27,28.14,28.14,112900.0,18.8202,18.8268,18.7403,18.7403,112900.0
2009-03-20 14:10:00,28.14,28.16,28.08,28.09,86100.0,18.7403,18.7536,18.7003,18.707,86100.0
2009-03-20 14:15:00,28.1,28.1,27.98,27.99,143200.0,18.7136,18.7136,18.6337,18.6404,143200.0
2009-03-20 14:20:00,28.0,28.0,27.88,27.89,132000.0,18.647,18.647,18.5671,18.5738,132000.0
2009-03-20 14:25:00,27.89,27.9,27.78,27.82,152700.0,18.5738,18.5804,18.5005,18.5272,152700.0
2009-03-20 14:30:00,27.82,27.85,27.8,27.81,88100.0,18.5272,18.5471,18.5138,18.5205,88100.0
2009-03-20 14:35:00,27.8,27.81,27.76,27.79,53800.0,18.5138,18.5205,18.4872,18.5072,53800.0
2009-03-20 14:40:00,27.79,27.8,27.64,27.64,104400.0,18.5072,18.5138,18.4073,18.4073,104400.0
2009-03-20 14:45:00,27.64,27.68,27.62,27.63,85500.0,18.4073,18.4339,18.394,18.4006,85500.0
2009-03-20 14:50:00,27.64,27.65,27.62,27.63,49100.0,18.4073,18.4139,18.394,18.4006,49100.0
2009-03-20 14:55:00,27.63,27.79,27.59,27.77,83300.0,18.4006,18.5072,18.374,18.4939,83300.0
2009-03-20 15:00:00,27.78,27.82,27.72,27.73,62400.0,18.5005,18.5272,18.4606,18.4672,62400.0
2009-03-20 15:05:00,27.73,27.79,27.72,27.78,55000.0,18.4672,18.5072,18.4606,18.5005,55000.0
2009-03-20 15:10:00,27.78,27.85,27.74,27.75,51400.0,18.5005,18.5471,18.4739,18.4805,51400.0
2009-03-20 15:15:00,27.73,27.78,27.72,27.75,45400.0,18.4672,18.5005,18.4606,18.4805,45400.0
2009-03-20 15:20:00,27.76,27.9,27.75,27.88,77200.0,18.4872,18.5804,18.4805,18.5671,77200.0
2009-03-20 15:25:00,27.89,27.89,27.77,27.8,67600.0,18.5738,18.5738,18.4939,18.5138,67600.0
2009-03-20 15:30:00,27.79,27.94,27.78,27.94,127600.0,18.5072,18.6071,18.5005,18.6071,127600.0
2009-03-20 15:35:00,27.94,27.95,27.77,27.78,96000.0,18.6071,18.6137,18.4939,18.5005,96000.0
2009-03-20 15:40:00,27.78,27.85,27.78,27.81,185700.0,18.5005,18.5471,18.5005,18.5205,185700.0
2009-03-20 15:45:00,27.81,27.83,27.72,27.72,122200.0,18.5205,18.5338,18.4606,18.4606,122200.0
2009-03-20 15:50:00,27.73,27.78,27.73,27.74,194100.0,18.4672,18.5005,18.4672,18.4739,194100.0
2009-03-20 15:55:00,27.75,27.77,27.69,27.71,210100.0,18.4805,18.4939,18.4406,18.4539,210100.0
2009-03-23 09:30:00,28.41,28.74,28.22,28.27,74800.0,18.9201,19.1398,18.7935,18.8268,74800.0
2009-03-23 09:35:00,28.32,28.43,28.12,28.14,63300.0,18.8601,18.9334,18.727,18.7403,63300.0
2009-03-23 09:40:00,28.17,28.23,28.07,28.16,57200.0,18.7602,18.8002,18.6937,18.7536,57200.0
2009-03-23 09:45:00,28.19,28.22,28.08,28.15,53400.0,18.7736,18.7935,18.7003,18.7469,53400.0
2009-03-23 09:50:00,28.14,28.14,27.95,28.11,45200.0,18.7403,18.7403,18.6137,18.7203,45200.0
2009-03-23 09:55:00,28.11,28.13,28.05,28.13,53400.0,18.7203,18.7336,18.6803,18.7336,53400.0
2009-03-23 10:00:00,28.14,28.29,28.12,28.21,79300.0,18.7403,18.8402,18.727,18.7869,79300.0
2009-03-23 10:05:00,28.2,28.29,28.13,28.2,75800.0,18.7802,18.8402,18.7336,18.7802,75800.0
2009-03-23 10:10:00,28.2,28.3,28.14,28.29,79500.0,18.7802,18.8468,18.7403,18.8402,79500.0
2009-03-23 10:15:00,28.3,28.56,28.29,28.53,121300.0,18.8468,19.02,18.8402,19.0,121300.0
2009-03-23 10:20:00,28.53,28.57,28.46,28.51,80800.0,19.0,19.0266,18.9534,18.9867,80800.0
2009-03-23 10:25:00,28.52,28.56,28.48,28.55,59800.0,18.9933,19.02,18.9667,19.0133,59800.0
2009-03-23 10:30:00,28.56,28.7,28.45,28.63,129200.0,19.02,19.1132,18.9467,19.0666,129200.0
2009-03-23 10:35:00,28.63,28.69,28.58,28.59,59600.0,19.0666,19.1066,19.0333,19.04,59600.0
2009-03-23 10:40:00,28.6,28.73,28.55,28.7,68000.0,19.0466,19.1332,19.0133,19.1132,68000.0
2009-03-23 10:45:00,28.7,28.74,28.69,28.71,66300.0,19.1132,19.1398,19.1066,19.1199,66300.0
2009-03-23 10:50:00,28.71,28.79,28.7,28.79,49600.0,19.1199,19.1731,19.1132,19.1731,49600.0
2009-03-23 10:55:00,28.78,28.89,28.77,28.86,104000.0,19.1665,19.2397,19.1598,19.2198,104000.0
2009-03-23 11:00:00,28.87,28.94,28.83,28.87,92800.0,19.2264,19.273,19.1998,19.2264,92800.0
2009-03-23 11:05:00,28.87,28.94,28.83,28.86,115400.0,19.2264,19.273,19.1998,19.2198,115400.0
2009-03-23 11:10:00,28.85,28.87,28.77,28.82,39100.0,19.2131,19.2264,19.1598,19.1931,39100.0
2009-03-23 11:15:00,28.81,28.86,28.79,28.83,109900.0,19.1865,19.2198,19.1731,19.1998,109900.0
2009-03-23 11:20:00,28.83,28.88,28.8,28.81,44800.0,19.1998,19.2331,19.1798,19.1865,44800.0
2009-03-23 11:25:00,28.82,28.82,28.73,28.77,30300.0,19.1931,19.1931,19.1332,19.1598,30300.0
2009-03-23 11:30:00,28.78,28.91,28.74,28.83,70500.0,19.1665,19.2531,19.1398,19.1998,70500.0
2009-03-23 11:35:00,28.83,28.84,28.71,28.72,42200.0,19.1998,19.2064,19.1199,19.1265,42200.0
2009-03-23 11:40:00,28.72,28.77,28.69,28.71,48300.0,19.1265,19.1598,19.1066,19.1199,48300.0
2009-03-23 11:45:00,28.72,28.72,28.68,28.68,46300.0,19.1265,19.1265,19.0999,19.0999,46300.0
2009-03-23 11:50:00,28.69,28.77,28.66,28.77,58600.0,19.1066,19.1598,19.0866,19.1598,58600.0
2009-03-23 11:55:00,28.77,28.91,28.76,28.85,27100.0,19.1598,19.2531,19.1532,19.2131,27100.0
2009-03-23 12:00:00,28.85,28.85,28.68,28.68,77600.0,19.2131,19.2131,19.0999,19.0999,77600.0
2009-03-23 12:05:00,28.67,28.84,28.67,28.79,74900.0,19.0932,19.2064,19.0932,19.1731,74900.0
2009-03-23 12:10:00,28.8,28.82,28.7,28.71,43900.0,19.1798,19.1931,19.1132,19.1199,43900.0
2009-03-23 12:15:00,28.71,28.75,28.69,28.7,90000.0,19.1199,19.1465,19.1066,19.1132,90000.0
2009-03-23 12:20:00,28.7,28.7,28.66,28.67,37100.0,19.1132,19.1132,19.0866,19.0932,37100.0
2009-03-23 12:25:00,28.68,28.76,28.61,28.76,51800.0,19.0999,19.1532,19.0533,19.1532,51800.0
2009-03-23 12:30:00,28.77,28.77,28.7,28.7,19800.0,19.1598,19.1598,19.1132,19.1132,19800.0
2009-03-23 12:35:00,28.7,28.73,28.7,28.72,18100.0,19.1132,19.1332,19.1132,19.1265,18100.0
2009-03-23 12:40:00,28.71,28.75,28.68,28.68,34600.0,19.1199,19.1465,19.0999,19.0999,34600.0
2009-03-23 12:45:00,28.68,28.71,28.68,28.7,21500.0,19.0999,19.1199,19.0999,19.1132,21500.0
2009-03-23 12:50:00,28.7,28.7,28.68,28.68,26400.0,19.1132,19.1132,19.0999,19.0999,26400.0
2009-03-23 12:55:00,28.69,28.69,28.62,28.63,27500.0,19.1066,19.1066,19.0599,19.0666,27500.0
2009-03-23 13:00:00,28.62,28.63,28.55,28.58,46700.0,19.0599,19.0666,19.0133,19.0333,46700.0
2009-03-23 13:05:00,28.57,28.59,28.56,28.56,17900.0,19.0266,19.04,19.02,19.02,17900.0
2009-03-23 13:10:00,28.56,28.67,28.56,28.65,54300.0,19.02,19.0932,19.02,19.0799,54300.0
2009-03-23 13:15:00,28.64,28.67,28.59,28.59,44800.0,19.0733,19.0932,19.04,19.04,44800.0
2009-03-23 13:20:00,28.59,28.61,28.58,28.58,14500.0,19.04,19.0533,19.0333,19.0333,14500.0
2009-03-23 13:25:00,28.58,28.58,28.43,28.45,47200.0,19.0333,19.0333,18.9334,18.9467,47200.0
2009-03-23 13:30:00,28.46,28.49,28.43,28.46,29400.0,18.9534,18.9734,18.9334,18.9534,29400.0
2009-03-23 13:35:00,28.45,28.52,28.45,28.51,50600.0,18.9467,18.9933,18.9467,18.9867,50600.0
2009-03-23 13:40:00,28.5,28.54,28.49,28.52,25700.0,18.98,19.0067,18.9734,18.9933,25700.0
2009-03-23 13:45:00,28.52,28.61,28.52,28.59,34600.0,18.9933,19.0533,18.9933,19.04,34600.0
2009-03-23 13:50:00,28.6,28.63,28.59,28.61,43200.0,19.0466,19.0666,19.04,19.0533,43200.0
2009-03-23 13:55:00,28.61,28.62,28.57,28.6,33300.0,19.0533,19.0599,19.0266,19.0466,33300.0
2009-03-23 14:00:00,28.6,28.68,28.6,28.67,31900.0,19.0466,19.0999,19.0466,19.0932,31900.0
2009-03-23 14:05:00,28.67,28.69,28.66,28.69,24900.0,19.0932,19.1066,19.0866,19.1066,24900.0
2009-03-23 14:10:00,28.68,28.72,28.65,28.7,73200.0,19.0999,19.1265,19.0799,19.1132,73200.0
2009-03-23 14:15:00,28.71,28.74,28.7,28.72,68300.0,19.1199,19.1398,19.1132,19.1265,68300.0
2009-03-23 14:20:00,28.72,28.77,28.72,28.76,36300.0,19.1265,19.1598,19.1265,19.1532,36300.0
2009-03-23 14:25:00,28.76,28.86,28.76,28.83,60800.0,19.1532,19.2198,19.1532,19.1998,60800.0
2009-03-23 14:30:00,28.83,28.9,28.83,28.89,72800.0,19.1998,19.2464,19.1998,19.2397,72800.0
2009-03-23 14:35:00,28.89,28.92,28.86,28.86,38900.0,19.2397,19.2597,19.2198,19.2198,38900.0
2009-03-23 14:40:00,28.87,28.91,28.84,28.9,36400.0,19.2264,19.2531,19.2064,19.2464,36400.0
2009-03-23 14:45:00,28.9,29.0,28.9,28.99,48900.0,19.2464,19.313,19.2464,19.3063,48900.0
2009-03-23 14:50:00,28.99,29.23,28.98,29.22,98600.0,19.3063,19.4662,19.2997,19.4595,98600.0
2009-03-23 14:55:00,29.22,29.27,29.17,29.22,58600.0,19.4595,19.4928,19.4262,19.4595,58600.0
2009-03-23 15:00:00,29.23,29.29,29.19,29.28,57000.0,19.4662,19.5061,19.4395,19.4995,57000.0
2009-03-23 15:05:00,29.29,29.3,29.19,29.22,64500.0,19.5061,19.5128,19.4395,19.4595,64500.0
2009-03-23 15:10:00,29.22,29.34,29.2,29.34,111400.0,19.4595,19.5394,19.4462,19.5394,111400.0
2009-03-23 15:15:00,29.34,29.44,29.3,29.38,101500.0,19.5394,19.606,19.5128,19.5661,101500.0
2009-03-23 15:20:00,29.38,29.46,29.35,29.41,119200.0,19.5661,19.6193,19.5461,19.586,119200.0
2009-03-23 15:25:00,29.41,29.5,29.38,29.5,121300.0,19.586,19.646,19.5661,19.646,121300.0
2009-03-23 15:30:00,29.5,29.5,29.42,29.43,92700.0,19.646,19.646,19.5927,19.5994,92700.0
2009-03-23 15:35:00,29.42,29.51,29.38,29.5,83400.0,19.5927,19.6526,19.5661,19.646,83400.0
2009-03-23 15:40:00,29.49,29.61,29.49,29.6,91300.0,19.6393,19.7192,19.6393,19.7126,91300.0
2009-03-23 15:45:00,29.59,29.66,29.58,29.64,98800.0,19.7059,19.7525,19.6993,19.7392,98800.0
2009-03-23 15:50:00,29.64,29.69,29.62,29.68,135700.0,19.7392,19.7725,19.7259,19.7659,135700.0
2009-03-23 15:55:00,29.68,29.71,29.64,29.71,165300.0,19.7659,19.7858,19.7392,19.7858,165300.0
2009-03-24 09:30:00,29.17,29.38,27.31,29.35,75900.0,19.4262,19.5661,18.1875,19.5461,75900.0
2009-03-24 09:35:00,29.35,29.4,29.12,29.34,122600.0,19.5461,19.5794,19.3929,19.5394,122600.0
2009-03-24 09:40:00,29.34,29.37,29.16,29.18,42300.0,19.5394,19.5594,19.4196,19.4329,42300.0
2009-03-24 09:45:00,29.19,29.25,29.05,29.23,111600.0,19.4395,19.4795,19.3463,19.4662,111600.0
2009-03-24 09:50:00,29.22,29.28,29.09,29.18,192700.0,19.4595,19.4995,19.3729,19.4329,192700.0
2009-03-24 09:55:00,29.19,29.39,29.19,29.36,59300.0,19.4395,19.5727,19.4395,19.5527,59300.0
2009-03-24 10:00:00,29.37,29.51,29.35,29.42,101900.0,19.5594,19.6526,19.5461,19.5927,101900.0
2009-03-24 10:05:00,29.43,29.55,29.39,29.49,215000.0,19.5994,19.6793,19.5727,19.6393,215000.0
2009-03-24 10:10:00,29.47,29.55,29.42,29.5,64900.0,19.626,19.6793,19.5927,19.646,64900.0
2009-03-24 10:15:00,29.51,29.65,29.48,29.51,55300.0,19.6526,19.7459,19.6327,19.6526,55300.0
2009-03-24 10:20:00,29.5,29.51,29.39,29.48,38300.0,19.646,19.6526,19.5727,19.6327,38300.0
2009-03-24 10:25:00,29.48,29.5,29.31,29.32,46100.0,19.6327,19.646,19.5195,19.5261,46100.0
2009-03-24 10:30:00,29.32,29.41,29.29,29.35,56200.0,19.5261,19.586,19.5061,19.5461,56200.0
2009-03-24 10:35:00,29.34,29.37,29.31,29.35,43700.0,19.5394,19.5594,19.5195,19.5461,43700.0
2009-03-24 10:40:00,29.35,29.4,29.32,29.32,57100.0,19.5461,19.5794,19.5261,19.5261,57100.0
2009-03-24 10:45:00,29.32,29.47,29.25,29.47,87300.0,19.5261,19.626,19.4795,19.626,87300.0
2009-03-24 10:50:00,29.47,29.61,29.47,29.59,119800.0,19.626,19.7192,19.626,19.7059,119800.0
2009-03-24 10:55:00,29.58,29.69,29.58,29.67,66200.0,19.6993,19.7725,19.6993,19.7592,66200.0
2009-03-24 11:00:00,29.67,29.67,29.57,29.62,62900.0,19.7592,19.7592,19.6926,19.7259,62900.0
2009-03-24 11:05:00,29.62,29.7,29.6,29.64,50400.0,19.7259,19.7792,19.7126,19.7392,50400.0
2009-03-24 11:10:00,29.64,29.68,29.57,29.64,157500.0,19.7392,19.7659,19.6926,19.7392,157500.0
2009-03-24 11:15:00,29.65,29.65,29.6,29.61,26000.0,19.7459,19.7459,19.7126,19.7192,26000.0
2009-03-24 11:20:00,29.61,29.7,29.6,29.67,52200.0,19.7192,19.7792,19.7126,19.7592,52200.0
2009-03-24 11:25:00,29.67,29.76,29.66,29.75,43300.0,19.7592,19.8191,19.7525,19.8125,43300.0
2009-03-24 11:30:00,29.75,29.83,29.73,29.76,59500.0,19.8125,19.8658,19.7992,19.8191,59500.0
2009-03-24 11:35:00,29.76,29.84,29.75,29.82,41300.0,19.8191,19.8724,19.8125,19.8591,41300.0
2009-03-24 11:40:00,29.82,29.83,29.79,29.82,30400.0,19.8591,19.8658,19.8391,19.8591,30400.0
2009-03-24 11:45:00,29.82,29.93,29.8,29.93,99100.0,19.8591,19.9323,19.8458,19.9323,99100.0
2009-03-24 11:50:00,29.93,29.95,29.9,29.92,160800.0,19.9323,19.9457,19.9124,19.9257,160800.0
2009-03-24 11:55:00,29.92,29.94,29.91,29.93,23100.0,19.9257,19.939,19.919,19.9323,23100.0
2009-03-24 12:00:00,29.93,29.98,29.9,29.93,222600.0,19.9323,19.9656,19.9124,19.9323,222600.0
2009-03-24 12:05:00,29.93,29.93,29.9,29.91,33800.0,19.9323,19.9323,19.9124,19.919,33800.0
2009-03-24 12:10:00,29.9,29.93,29.86,29.86,81100.0,19.9124,19.9323,19.8857,19.8857,81100.0
2009-03-24 12:15:00,29.86,29.9,29.81,29.88,85100.0,19.8857,19.9124,19.8524,19.8991,85100.0
2009-03-24 12:20:00,29.88,29.91,29.81,29.83,69100.0,19.8991,19.919,19.8524,19.8658,69100.0
2009-03-24 12:25:00,29.84,29.93,29.83,29.93,32100.0,19.8724,19.9323,19.8658,19.9323,32100.0
2009-03-24 12:30:00,29.93,29.99,29.93,29.99,22800.0,19.9323,19.9723,19.9323,19.9723,22800.0
2009-03-24 12:35:00,29.99,30.0,29.96,30.0,42900.0,19.9723,19.979,19.9523,19.979,42900.0
2009-03-24 12:40:00,29.99,30.03,29.99,29.99,144600.0,19.9723,19.9989,19.9723,19.9723,144600.0
2009-03-24 12:45:00,30.0,30.21,29.99,30.2,195300.0,19.979,20.1188,19.9723,20.1122,195300.0
2009-03-24 12:50:00,30.2,30.31,30.15,30.23,134700.0,20.1122,20.1854,20.0789,20.1321,134700.0
2009-03-24 12:55:00,30.23,30.25,30.19,30.2,22900.0,20.1321,20.1455,20.1055,20.1122,22900.0
2009-03-24 13:00:00,30.21,30.22,30.12,30.12,30600.0,20.1188,20.1255,20.0589,20.0589,30600.0
2009-03-24 13:05:00,30.13,30.21,30.12,30.18,40400.0,20.0655,20.1188,20.0589,20.0988,40400.0
2009-03-24 13:10:00,30.18,30.26,30.14,30.25,111300.0,20.0988,20.1521,20.0722,20.1455,111300.0
2009-03-24 13:15:00,30.25,30.43,30.25,30.41,108600.0,20.1455,20.2653,20.1455,20.252,108600.0
2009-03-24 13:20:00,30.41,30.53,30.4,30.53,82700.0,20.252,20.3319,20.2454,20.3319,82700.0
2009-03-24 13:25:00,30.53,30.63,30.5,30.63,90000.0,20.3319,20.3985,20.3119,20.3985,90000.0
2009-03-24 13:30:00,30.64,30.8,30.6,30.73,312700.0,20.4052,20.5117,20.3785,20.4651,312700.0
2009-03-24 13:35:00,30.73,31.4,30.72,31.05,566200.0,20.4651,20.9113,20.4585,20.6782,566200.0
2009-03-24 13:40:00,31.04,31.04,30.81,30.85,107300.0,20.6716,20.6716,20.5184,20.545,107300.0
2009-03-24 13:45:00,30.85,30.94,30.66,30.66,99600.0,20.545,20.605,20.4185,20.4185,99600.0
2009-03-24 13:50:00,30.69,30.78,30.6,30.61,78400.0,20.4385,20.4984,20.3785,20.3852,78400.0
2009-03-24 13:55:00,30.61,30.7,30.51,30.57,124000.0,20.3852,20.4451,20.3186,20.3586,124000.0
2009-03-24 14:00:00,30.56,30.61,30.51,30.56,105400.0,20.3519,20.3852,20.3186,20.3519,105400.0
2009-03-24 14:05:00,30.56,30.69,30.53,30.66,148500.0,20.3519,20.4385,20.3319,20.4185,148500.0
2009-03-24 14:10:00,30.66,30.68,30.54,30.58,87400.0,20.4185,20.4318,20.3386,20.3652,87400.0
2009-03-24 14:15:00,30.58,30.78,30.55,30.75,86000.0,20.3652,20.4984,20.3452,20.4784,86000.0
2009-03-24 14:20:00,30.74,30.9,30.73,30.9,65200.0,20.4718,20.5783,20.4651,20.5783,65200.0
2009-03-24 14:25:00,30.9,30.94,30.78,30.8,104300.0,20.5783,20.605,20.4984,20.5117,104300.0
2009-03-24 14:30:00,30.8,30.84,30.74,30.78,46900.0,20.5117,20.5384,20.4718,20.4984,46900.0
2009-03-24 14:35:00,30.78,30.78,30.71,30.73,37000.0,20.4984,20.4984,20.4518,20.4651,37000.0
2009-03-24 14:40:00,30.72,30.77,30.68,30.69,39800.0,20.4585,20.4918,20.4318,20.4385,39800.0
2009-03-24 14:45:00,30.68,30.79,30.68,30.77,74500.0,20.4318,20.5051,20.4318,20.4918,74500.0
2009-03-24 14:50:00,30.77,30.83,30.7,30.71,130000.0,20.4918,20.5317,20.4451,20.4518,130000.0
2009-03-24 14:55:00,30.73,30.74,30.68,30.74,55600.0,20.4651,20.4718,20.4318,20.4718,55600.0
2009-03-24 15:00:00,30.73,30.75,30.65,30.69,67700.0,20.4651,20.4784,20.4118,20.4385,67700.0
2009-03-24 15:05:00,30.69,30.69,30.5,30.53,54100.0,20.4385,20.4385,20.3119,20.3319,54100.0
2009-03-24 15:10:00,30.52,30.56,30.49,30.5,56600.0,20.3253,20.3519,20.3053,20.3119,56600.0
2009-03-24 15:15:00,30.5,30.6,30.5,30.54,101900.0,20.3119,20.3785,20.3119,20.3386,101900.0
2009-03-24 15:20:00,30.54,30.58,30.49,30.5,72700.0,20.3386,20.3652,20.3053,20.3119,72700.0
2009-03-24 15:25:00,30.51,30.56,30.46,30.55,117100.0,20.3186,20.3519,20.2853,20.3452,117100.0
2009-03-24 15:30:00,30.55,30.62,30.5,30.52,216600.0,20.3452,20.3919,20.3119,20.3253,216600.0
2009-03-24 15:35:00,30.52,30.66,30.52,30.57,87400.0,20.3253,20.4185,20.3253,20.3586,87400.0
2009-03-24 15:40:00,30.58,30.59,30.43,30.45,131400.0,20.3652,20.3719,20.2653,20.2787,131400.0
2009-03-24 15:45:00,30.45,30.51,30.42,30.45,212600.0,20.2787,20.3186,20.2587,20.2787,212600.0
2009-03-24 15:50:00,30.45,30.49,30.29,30.31,279100.0,20.2787,20.3053,20.1721,20.1854,279100.0
2009-03-24 15:55:00,30.31,30.37,30.21,30.29,432900.0,20.1854,20.2254,20.1188,20.1721,432900.0
2009-03-25 09:30:00,30.64,31.06,30.26,31.06,90400.0,20.4052,20.6849,20.1521,20.6849,90400.0
2009-03-25 09:35:00,31.05,31.37,30.35,30.55,224400.0,20.6782,20.8913,20.2121,20.3452,224400.0
2009-03-25 09:40:00,30.53,31.01,30.5,30.91,84200.0,20.3319,20.6516,20.3119,20.585,84200.0
2009-03-25 09:45:00,30.9,31.18,30.86,31.15,120000.0,20.5783,20.7648,20.5517,20.7448,120000.0
2009-03-25 09:50:00,31.16,31.98,31.16,31.86,450200.0,20.7515,21.2976,20.7515,21.2177,450200.0
2009-03-25 09:55:00,31.85,31.86,31.53,31.75,142600.0,21.211,21.2177,20.9979,21.1444,142600.0
2009-03-25 10:00:00,31.77,31.94,31.75,31.9,84300.0,21.1577,21.2709,21.1444,21.2443,84300.0
2009-03-25 10:05:00,31.89,32.11,31.79,32.08,248300.0,21.2376,21.3842,21.171,21.3642,248300.0
2009-03-25 10:10:00,32.09,32.11,31.88,31.91,173900.0,21.3708,21.3842,21.231,21.251,173900.0
2009-03-25 10:15:00,31.91,32.08,31.83,32.01,94900.0,21.251,21.3642,21.1977,21.3176,94900.0
2009-03-25 10:20:00,32.01,32.02,31.87,31.91,74300.0,21.3176,21.3242,21.2243,21.251,74300.0
2009-03-25 10:25:00,31.91,31.97,31.73,31.73,78000.0,21.251,21.2909,21.1311,21.1311,78000.0
2009-03-25 10:30:00,31.72,32.11,31.72,32.1,78200.0,21.1244,21.3842,21.1244,21.3775,78200.0
2009-03-25 10:35:00,32.09,32.26,32.06,32.21,136100.0,21.3708,21.484,21.3509,21.4508,136100.0
2009-03-25 10:40:00,32.23,32.23,32.03,32.05,38100.0,21.4641,21.4641,21.3309,21.3442,38100.0
2009-03-25 10:45:00,32.05,32.08,31.83,31.92,66800.0,21.3442,21.3642,21.1977,21.2576,66800.0
2009-03-25 10:50:00,31.9,31.93,31.77,31.93,70600.0,21.2443,21.2643,21.1577,21.2643,70600.0
2009-03-25 10:55:00,31.91,31.91,31.59,31.6,61200.0,21.251,21.251,21.0379,21.0445,61200.0
2009-03-25 11:00:00,31.6,31.76,31.58,31.69,44900.0,21.0445,21.1511,21.0312,21.1044,44900.0
2009-03-25 11:05:00,31.71,31.79,31.6,31.73,40700.0,21.1178,21.171,21.0445,21.1311,40700.0
2009-03-25 11:10:00,31.72,31.76,31.49,31.51,46700.0,21.1244,21.1511,20.9713,20.9846,46700.0
2009-03-25 11:15:00,31.51,31.51,31.37,31.44,135300.0,20.9846,20.9846,20.8913,20.938,135300.0
2009-03-25 11:20:00,31.44,31.56,31.32,31.54,67300.0,20.938,21.0179,20.858,21.0046,67300.0
2009-03-25 11:25:00,31.54,31.54,31.42,31.44,41700.0,21.0046,21.0046,20.9246,20.938,41700.0
2009-03-25 11:30:00,31.44,31.47,31.4,31.4,42900.0,20.938,20.9579,20.9113,20.9113,42900.0
2009-03-25 11:35:00,31.41,31.56,31.36,31.55,40700.0,20.918,21.0179,20.8847,21.0112,40700.0
2009-03-25 11:40:00,31.53,31.53,31.43,31.51,25900.0,20.9979,20.9979,20.9313,20.9846,25900.0
2009-03-25 11:45:00,31.52,31.63,31.51,31.56,29400.0,20.9912,21.0645,20.9846,21.0179,29400.0
2009-03-25 11:50:00,31.56,31.6,31.53,31.58,15500.0,21.0179,21.0445,20.9979,21.0312,15500.0
2009-03-25 11:55:00,31.57,31.66,31.52,31.55,51700.0,21.0245,21.0845,20.9912,21.0112,51700.0
2009-03-25 12:00:00,31.55,31.64,31.46,31.57,32900.0,21.0112,21.0711,20.9513,21.0245,32900.0
2009-03-25 12:05:00,31.56,31.63,31.54,31.56,32000.0,21.0179,21.0645,21.0046,21.0179,32000.0
2009-03-25 12:10:00,31.55,31.55,31.46,31.49,21000.0,21.0112,21.0112,20.9513,20.9713,21000.0
2009-03-25 12:15:00,31.48,31.5,31.4,31.42,51900.0,20.9646,20.9779,20.9113,20.9246,51900.0
2009-03-25 12:20:00,31.42,31.47,31.39,31.41,106500.0,20.9246,20.9579,20.9047,20.918,106500.0
2009-03-25 12:25:00,31.4,31.46,31.39,31.45,34400.0,20.9113,20.9513,20.9047,20.9446,34400.0
2009-03-25 12:30:00,31.45,31.5,31.37,31.45,29700.0,20.9446,20.9779,20.8913,20.9446,29700.0
2009-03-25 12:35:00,31.44,31.54,31.4,31.43,77100.0,20.938,21.0046,20.9113,20.9313,77100.0
2009-03-25 12:40:00,31.45,31.56,31.43,31.44,68800.0,20.9446,21.0179,20.9313,20.938,68800.0
2009-03-25 12:45:00,31.44,31.47,31.39,31.4,58100.0,20.938,20.9579,20.9047,20.9113,58100.0
2009-03-25 12:50:00,31.4,31.47,31.38,31.46,38800.0,20.9113,20.9579,20.898,20.9513,38800.0
2009-03-25 12:55:00,31.47,31.51,31.47,31.48,9900.0,20.9579,20.9846,20.9579,20.9646,9900.0
2009-03-25 13:00:00,31.49,31.59,31.48,31.53,23700.0,20.9713,21.0379,20.9646,20.9979,23700.0
2009-03-25 13:05:00,31.53,31.57,31.46,31.5,29000.0,20.9979,21.0245,20.9513,20.9779,29000.0
2009-03-25 13:10:00,31.5,31.53,31.46,31.46,29100.0,20.9779,20.9979,20.9513,20.9513,29100.0
2009-03-25 13:15:00,31.45,31.48,31.37,31.37,91400.0,20.9446,20.9646,20.8913,20.8913,91400.0
2009-03-25 13:20:00,31.37,31.42,31.31,31.38,61300.0,20.8913,20.9246,20.8514,20.898,61300.0
2009-03-25 13:25:00,31.38,31.4,31.2,31.29,92400.0,20.898,20.9113,20.7781,20.8381,92400.0
2009-03-25 13:30:00,31.29,31.29,31.2,31.2,31200.0,20.8381,20.8381,20.7781,20.7781,31200.0
2009-03-25 13:35:00,31.21,31.21,31.03,31.06,68500.0,20.7848,20.7848,20.6649,20.6849,68500.0
2009-03-25 13:40:00,31.07,31.1,30.99,31.07,88700.0,20.6915,20.7115,20.6383,20.6915,88700.0
2009-03-25 13:45:00,31.07,31.13,31.03,31.12,87300.0,20.6915,20.7315,20.6649,20.7248,87300.0
2009-03-25 13:50:00,31.12,31.27,31.12,31.2,59400.0,20.7248,20.8247,20.7248,20.7781,59400.0
2009-03-25 13:55:00,31.21,31.25,31.09,31.1,45700.0,20.7848,20.8114,20.7049,20.7115,45700.0
2009-03-25 14:00:00,31.09,31.1,30.77,30.78,136400.0,20.7049,20.7115,20.4918,20.4984,136400.0
2009-03-25 14:05:00,30.77,30.8,30.68,30.72,87500.0,20.4918,20.5117,20.4318,20.4585,87500.0
2009-03-25 14:10:00,30.72,30.87,30.69,30.8,67600.0,20.4585,20.5584,20.4385,20.5117,67600.0
2009-03-25 14:15:00,30.79,30.79,30.66,30.75,55000.0,20.5051,20.5051,20.4185,20.4784,55000.0
2009-03-25 14:20:00,30.76,30.82,30.7,30.74,43300.0,20.4851,20.5251,20.4451,20.4718,43300.0
2009-03-25 14:25:00,30.74,30.81,30.64,30.64,55000.0,20.4718,20.5184,20.4052,20.4052,55000.0
2009-03-25 14:30:00,30.64,30.7,30.6,30.62,60400.0,20.4052,20.4451,20.3785,20.3919,60400.0
2009-03-25 14:35:00,30.62,30.72,30.56,30.57,46000.0,20.3919,20.4585,20.3519,20.3586,46000.0
2009-03-25 14:40:00,30.54,30.57,30.41,30.47,56100.0,20.3386,20.3586,20.252,20.292,56100.0
2009-03-25 14:45:00,30.47,30.51,30.33,30.49,83000.0,20.292,20.3186,20.1987,20.3053,83000.0
2009-03-25 14:50:00,30.46,30.48,30.29,30.42,106600.0,20.2853,20.2986,20.1721,20.2587,106600.0
2009-03-25 14:55:00,30.43,30.46,30.25,30.25,121400.0,20.2653,20.2853,20.1455,20.1455,121400.0
2009-03-25 15:00:00,30.25,30.3,30.22,30.24,282600.0,20.1455,20.1788,20.1255,20.1388,282600.0
2009-03-25 15:05:00,30.25,30.33,30.25,30.27,80800.0,20.1455,20.1987,20.1455,20.1588,80800.0
2009-03-25 15:10:00,30.27,30.36,30.25,30.33,77200.0,20.1588,20.2187,20.1455,20.1987,77200.0
2009-03-25 15:15:00,30.33,30.43,30.29,30.35,101900.0,20.1987,20.2653,20.1721,20.2121,101900.0
2009-03-25 15:20:00,30.34,30.47,30.34,30.42,142400.0,20.2054,20.292,20.2054,20.2587,142400.0
2009-03-25 15:25:00,30.43,30.55,30.41,30.53,82700.0,20.2653,20.3452,20.252,20.3319,82700.0
2009-03-25 15:30:00,30.53,30.64,30.48,30.52,133900.0,20.3319,20.4052,20.2986,20.3253,133900.0
2009-03-25 15:35:00,30.52,30.53,30.44,30.45,108200.0,20.3253,20.3319,20.272,20.2787,108200.0
2009-03-25 15:40:00,30.44,30.51,30.35,30.51,160400.0,20.272,20.3186,20.2121,20.3186,160400.0
2009-03-25 15:45:00,30.51,30.6,30.44,30.46,178500.0,20.3186,20.3785,20.272,20.2853,178500.0
2009-03-25 15:50:00,30.46,30.63,30.42,30.63,179800.0,20.2853,20.3985,20.2587,20.3985,179800.0
2009-03-25 15:55:00,30.62,30.88,30.62,30.85,232400.0,20.3919,20.565,20.3919,20.545,232400.0
2009-03-26 09:30:00,30.95,31.28,30.9,31.24,48800.0,20.6116,20.8314,20.5783,20.8048,48800.0
2009-03-26 09:35:00,31.23,31.24,31.08,31.17,116500.0,20.7981,20.8048,20.6982,20.7581,116500.0
2009-03-26 09:40:00,31.16,31.53,31.16,31.5,100800.0,20.7515,20.9979,20.7515,20.9779,100800.0
2009-03-26 09:45:00,31.5,31.5,31.32,31.35,88300.0,20.9779,20.9779,20.858,20.878,88300.0
2009-03-26 09:50:00,31.35,31.39,31.17,31.22,77700.0,20.878,20.9047,20.7581,20.7914,77700.0
2009-03-26 09:55:00,31.22,31.25,31.09,31.1,65800.0,20.7914,20.8114,20.7049,20.7115,65800.0
2009-03-26 10:00:00,31.11,31.26,31.1,31.17,59700.0,20.7182,20.8181,20.7115,20.7581,59700.0
2009-03-26 10:05:00,31.19,31.36,31.12,31.12,56800.0,20.7715,20.8847,20.7248,20.7248,56800.0
2009-03-26 10:10:00,31.12,31.12,30.88,30.92,61600.0,20.7248,20.7248,20.565,20.5917,61600.0
2009-03-26 10:15:00,30.92,30.94,30.83,30.92,50100.0,20.5917,20.605,20.5317,20.5917,50100.0
2009-03-26 10:20:00,30.91,31.04,30.91,31.03,43000.0,20.585,20.6716,20.585,20.6649,43000.0
2009-03-26 10:25:00,31.04,31.08,30.88,30.92,40100.0,20.6716,20.6982,20.565,20.5917,40100.0
2009-03-26 10:30:00,30.92,31.04,30.85,31.02,49400.0,20.5917,20.6716,20.545,20.6583,49400.0
2009-03-26 10:35:00,31.03,31.15,31.03,31.09,20000.0,20.6649,20.7448,20.6649,20.7049,20000.0
2009-03-26 10:40:00,31.09,31.21,31.09,31.16,22800.0,20.7049,20.7848,20.7049,20.7515,22800.0
2009-03-26 10:45:00,31.16,31.17,31.05,31.05,17800.0,20.7515,20.7581,20.6782,20.6782,17800.0
2009-03-26 10:50:00,31.04,31.14,30.99,30.99,50700.0,20.6716,20.7382,20.6383,20.6383,50700.0
2009-03-26 10:55:00,31.01,31.09,30.95,31.07,28500.0,20.6516,20.7049,20.6116,20.6915,28500.0
2009-03-26 11:00:00,31.06,31.22,31.04,31.16,22900.0,20.6849,20.7914,20.6716,20.7515,22900.0
2009-03-26 11:05:00,31.16,31.3,31.14,31.25,25500.0,20.7515,20.8447,20.7382,20.8114,25500.0
2009-03-26 11:10:00,31.24,31.26,31.18,31.25,14400.0,20.8048,20.8181,20.7648,20.8114,14400.0
2009-03-26 11:15:00,31.26,31.35,31.25,31.27,25700.0,20.8181,20.878,20.8114,20.8247,25700.0
2009-03-26 11:20:00,31.26,31.35,31.24,31.32,20400.0,20.8181,20.878,20.8048,20.858,20400.0
2009-03-26 11:25:00,31.34,31.37,31.17,31.22,51700.0,20.8714,20.8913,20.7581,20.7914,51700.0
2009-03-26 11:30:00,31.23,31.46,31.23,31.44,42500.0,20.7981,20.9513,20.7981,20.938,42500.0
2009-03-26 11:35:00,31.45,31.59,31.42,31.53,51200.0,20.9446,21.0379,20.9246,20.9979,51200.0
2009-03-26 11:40:00,31.54,31.59,31.48,31.59,24200.0,21.0046,21.0379,20.9646,21.0379,24200.0
2009-03-26 11:45:00,31.59,31.59,31.41,31.44,45900.0,21.0379,21.0379,20.918,20.938,45900.0
2009-03-26 11:50:00,31.44,31.47,31.3,31.43,43100.0,20.938,20.9579,20.8447,20.9313,43100.0
2009-03-26 11:55:00,31.43,31.57,31.41,31.55,40300.0,20.9313,21.0245,20.918,21.0112,40300.0
2009-03-26 12:00:00,31.57,31.58,31.49,31.56,22800.0,21.0245,21.0312,20.9713,21.0179,22800.0
2009-03-26 12:05:00,31.56,31.75,31.56,31.71,119100.0,21.0179,21.1444,21.0179,21.1178,119100.0
2009-03-26 12:10:00,31.71,31.72,31.65,31.67,27800.0,21.1178,21.1244,21.0778,21.0911,27800.0
2009-03-26 12:15:00,31.67,31.73,31.57,31.73,69300.0,21.0911,21.1311,21.0245,21.1311,69300.0
2009-03-26 12:20:00,31.74,31.8,31.68,31.78,66300.0,21.1377,21.1777,21.0978,21.1644,66300.0
2009-03-26 12:25:00,31.78,31.93,31.71,31.9,70100.0,21.1644,21.2643,21.1178,21.2443,70100.0
2009-03-26 12:30:00,31.9,31.9,31.7,31.73,23600.0,21.2443,21.2443,21.1111,21.1311,23600.0
2009-03-26 12:35:00,31.76,31.8,31.65,31.8,16800.0,21.1511,21.1777,21.0778,21.1777,16800.0
2009-03-26 12:40:00,31.78,31.8,31.66,31.67,26100.0,21.1644,21.1777,21.0845,21.0911,26100.0
2009-03-26 12:45:00,31.67,31.79,31.67,31.78,42000.0,21.0911,21.171,21.0911,21.1644,42000.0
2009-03-26 12:50:00,31.79,31.79,31.68,31.73,36000.0,21.171,21.171,21.0978,21.1311,36000.0
2009-03-26 12:55:00,31.72,31.77,31.65,31.73,36400.0,21.1244,21.1577,21.0778,21.1311,36400.0
2009-03-26 13:00:00,31.72,31.95,31.69,31.87,42300.0,21.1244,21.2776,21.1044,21.2243,42300.0
2009-03-26 13:05:00,31.89,32.05,31.85,31.99,53000.0,21.2376,21.3442,21.211,21.3042,53000.0
2009-03-26 13:10:00,31.98,31.98,31.87,31.88,28300.0,21.2976,21.2976,21.2243,21.231,28300.0
2009-03-26 13:15:00,31.89,31.99,31.85,31.94,39800.0,21.2376,21.3042,21.211,21.2709,39800.0
2009-03-26 13:20:00,31.93,32.08,31.88,32.04,63600.0,21.2643,21.3642,21.231,21.3375,63600.0
2009-03-26 13:25:00,32.04,32.09,31.91,31.95,35100.0,21.3375,21.3708,21.251,21.2776,35100.0
2009-03-26 13:30:00,31.96,32.03,31.91,31.92,41600.0,21.2843,21.3309,21.251,21.2576,41600.0
2009-03-26 13:35:00,31.93,31.94,31.82,31.89,40400.0,21.2643,21.2709,21.191,21.2376,40400.0
2009-03-26 13:40:00,31.89,31.91,31.79,31.82,31500.0,21.2376,21.251,21.171,21.191,31500.0
2009-03-26 13:45:00,31.83,31.87,31.79,31.83,35000.0,21.1977,21.2243,21.171,21.1977,35000.0
2009-03-26 13:50:00,31.84,32.0,31.83,31.83,47900.0,21.2043,21.3109,21.1977,21.1977,47900.0
2009-03-26 13:55:00,31.83,31.95,31.81,31.92,48400.0,21.1977,21.2776,21.1844,21.2576,48400.0
2009-03-26 14:00:00,31.92,32.13,31.91,32.13,65000.0,21.2576,21.3975,21.251,21.3975,65000.0
2009-03-26 14:05:00,32.13,32.16,32.04,32.15,72900.0,21.3975,21.4175,21.3375,21.4108,72900.0
2009-03-26 14:10:00,32.16,32.19,32.05,32.16,43800.0,21.4175,21.4374,21.3442,21.4175,43800.0
2009-03-26 14:15:00,32.16,32.16,32.08,32.1,46000.0,21.4175,21.4175,21.3642,21.3775,46000.0
2009-03-26 14:20:00,32.11,32.19,32.1,32.19,67300.0,21.3842,21.4374,21.3775,21.4374,67300.0
2009-03-26 14:25:00,32.19,32.24,32.0,32.03,81600.0,21.4374,21.4707,21.3109,21.3309,81600.0
2009-03-26 14:30:00,32.03,32.05,31.95,32.04,87700.0,21.3309,21.3442,21.2776,21.3375,87700.0
2009-03-26 14:35:00,32.04,32.14,31.99,32.06,71100.0,21.3375,21.4041,21.3042,21.3509,71100.0
2009-03-26 14:40:00,32.07,32.11,32.0,32.02,37300.0,21.3575,21.3842,21.3109,21.3242,37300.0
2009-03-26 14:45:00,32.02,32.13,32.0,32.04,59300.0,21.3242,21.3975,21.3109,21.3375,59300.0
2009-03-26 14:50:00,32.03,32.04,31.97,32.02,76700.0,21.3309,21.3375,21.2909,21.3242,76700.0
2009-03-26 14:55:00,32.03,32.1,31.92,31.99,105400.0,21.3309,21.3775,21.2576,21.3042,105400.0
2009-03-26 15:00:00,31.99,32.02,31.89,31.98,94900.0,21.3042,21.3242,21.2376,21.2976,94900.0
2009-03-26 15:05:00,31.98,32.1,31.92,32.02,116600.0,21.2976,21.3775,21.2576,21.3242,116600.0
2009-03-26 15:10:00,32.02,32.11,31.99,32.05,69100.0,21.3242,21.3842,21.3042,21.3442,69100.0
2009-03-26 15:15:00,32.06,32.13,31.98,32.06,88400.0,21.3509,21.3975,21.2976,21.3509,88400.0
2009-03-26 15:20:00,32.06,32.18,32.0,32.15,73700.0,21.3509,21.4308,21.3109,21.4108,73700.0
2009-03-26 15:25:00,32.16,32.24,32.16,32.23,77300.0,21.4175,21.4707,21.4175,21.4641,77300.0
2009-03-26 15:30:00,32.23,32.24,32.13,32.21,119100.0,21.4641,21.4707,21.3975,21.4508,119100.0
2009-03-26 15:35:00,32.21,32.24,32.11,32.23,132900.0,21.4508,21.4707,21.3842,21.4641,132900.0
2009-03-26 15:40:00,32.23,32.46,32.23,32.37,198200.0,21.4641,21.6172,21.4641,21.5573,198200.0
2009-03-26 15:45:00,32.38,32.44,32.3,32.39,111300.0,21.564,21.6039,21.5107,21.5706,111300.0
2009-03-26 15:50:00,32.4,32.45,32.21,32.38,152400.0,21.5773,21.6106,21.4508,21.564,152400.0
2009-03-26 15:55:00,32.38,32.45,32.37,32.41,147700.0,21.564,21.6106,21.5573,21.5839,147700.0
2009-03-27 09:30:00,31.92,31.92,31.39,31.63,110400.0,21.4643,21.4643,21.1079,21.2693,110400.0
2009-03-27 09:35:00,31.64,31.81,31.49,31.63,114700.0,21.276,21.3904,21.1752,21.2693,114700.0
2009-03-27 09:40:00,31.61,31.79,31.57,31.66,45100.0,21.2559,21.3769,21.229,21.2895,45100.0
2009-03-27 09:45:00,31.67,31.7,31.59,31.67,46600.0,21.2962,21.3164,21.2424,21.2962,46600.0
2009-03-27 09:50:00,31.65,31.89,31.65,31.86,58100.0,21.2828,21.4442,21.2828,21.424,58100.0
2009-03-27 09:55:00,31.86,31.92,31.75,31.78,50400.0,21.424,21.4643,21.35,21.3702,50400.0
2009-03-27 10:00:00,31.77,31.82,31.72,31.81,58000.0,21.3635,21.3971,21.3298,21.3904,58000.0
2009-03-27 10:05:00,31.81,31.9,31.68,31.69,79400.0,21.3904,21.4509,21.3029,21.3097,79400.0
2009-03-27 10:10:00,31.69,31.73,31.69,31.69,64300.0,21.3097,21.3366,21.3097,21.3097,64300.0
2009-03-27 10:15:00,31.69,31.7,31.59,31.61,31900.0,21.3097,21.3164,21.2424,21.2559,31900.0
2009-03-27 10:20:00,31.61,31.84,31.61,31.81,33900.0,21.2559,21.4105,21.2559,21.3904,33900.0
2009-03-27 10:25:00,31.81,31.87,31.77,31.86,38500.0,21.3904,21.4307,21.3635,21.424,38500.0
2009-03-27 10:30:00,31.87,31.89,31.77,31.89,49100.0,21.4307,21.4442,21.3635,21.4442,49100.0
2009-03-27 10:35:00,31.9,32.04,31.9,32.0,64000.0,21.4509,21.545,21.4509,21.5181,64000.0
2009-03-27 10:40:00,32.0,32.01,31.97,31.98,37800.0,21.5181,21.5248,21.498,21.5047,37800.0
2009-03-27 10:45:00,32.0,32.04,31.92,31.92,48600.0,21.5181,21.545,21.4643,21.4643,48600.0
2009-03-27 10:50:00,31.92,32.08,31.92,32.06,69800.0,21.4643,21.5719,21.4643,21.5585,69800.0
2009-03-27 10:55:00,32.03,32.07,31.94,31.98,43100.0,21.5383,21.5652,21.4778,21.5047,43100.0
2009-03-27 11:00:00,31.99,31.99,31.83,31.87,52100.0,21.5114,21.5114,21.4038,21.4307,52100.0
2009-03-27 11:05:00,31.88,32.06,31.87,32.06,97800.0,21.4374,21.5585,21.4307,21.5585,97800.0
2009-03-27 11:10:00,32.06,32.2,32.03,32.17,101000.0,21.5585,21.6526,21.5383,21.6324,101000.0
2009-03-27 11:15:00,32.17,32.23,32.12,32.14,131900.0,21.6324,21.6728,21.5988,21.6123,131900.0
2009-03-27 11:20:00,32.14,32.2,32.07,32.19,79200.0,21.6123,21.6526,21.5652,21.6459,79200.0
2009-03-27 11:25:00,32.19,32.23,32.06,32.1,47000.0,21.6459,21.6728,21.5585,21.5854,47000.0
2009-03-27 11:30:00,32.1,32.13,32.06,32.08,28500.0,21.5854,21.6055,21.5585,21.5719,28500.0
2009-03-27 11:35:00,32.08,32.2,32.08,32.17,40600.0,21.5719,21.6526,21.5719,21.6324,40600.0
2009-03-27 11:40:00,32.17,32.27,32.14,32.26,53400.0,21.6324,21.6997,21.6123,21.693,53400.0
2009-03-27 11:45:00,32.26,32.34,32.25,32.32,65500.0,21.693,21.7468,21.6862,21.7333,65500.0
2009-03-27 11:50:00,32.31,32.35,32.23,32.27,35600.0,21.7266,21.7535,21.6728,21.6997,35600.0
2009-03-27 11:55:00,32.26,32.26,32.18,32.21,14900.0,21.693,21.693,21.6392,21.6593,14900.0
2009-03-27 12:00:00,32.21,32.31,32.2,32.27,19600.0,21.6593,21.7266,21.6526,21.6997,19600.0
2009-03-27 12:05:00,32.27,32.3,32.2,32.28,28700.0,21.6997,21.7199,21.6526,21.7064,28700.0
2009-03-27 12:10:00,32.26,32.27,32.21,32.24,24100.0,21.693,21.6997,21.6593,21.6795,24100.0
2009-03-27 12:15:00,32.23,32.24,32.11,32.13,40800.0,21.6728,21.6795,21.5921,21.6055,40800.0
2009-03-27 12:20:00,32.13,32.13,32.06,32.09,37000.0,21.6055,21.6055,21.5585,21.5786,37000.0
2009-03-27 12:25:00,32.09,32.12,32.06,32.06,54500.0,21.5786,21.5988,21.5585,21.5585,54500.0
2009-03-27 12:30:00,32.06,32.09,32.04,32.07,36900.0,21.5585,21.5786,21.545,21.5652,36900.0
2009-03-27 12:35:00,32.06,32.09,32.04,32.06,30700.0,21.5585,21.5786,21.545,21.5585,30700.0
2009-03-27 12:40:00,32.07,32.15,32.06,32.15,54400.0,21.5652,21.619,21.5585,21.619,54400.0
2009-03-27 12:45:00,32.15,32.22,32.14,32.18,68300.0,21.619,21.6661,21.6123,21.6392,68300.0
2009-03-27 12:50:00,32.18,32.19,32.11,32.11,59700.0,21.6392,21.6459,21.5921,21.5921,59700.0
2009-03-27 12:55:00,32.11,32.12,32.03,32.05,46200.0,21.5921,21.5988,21.5383,21.5517,46200.0
2009-03-27 13:00:00,32.05,32.09,32.04,32.07,35100.0,21.5517,21.5786,21.545,21.5652,35100.0
2009-03-27 13:05:00,32.07,32.07,31.98,31.98,64200.0,21.5652,21.5652,21.5047,21.5047,64200.0
2009-03-27 13:10:00,31.98,32.0,31.88,31.89,61200.0,21.5047,21.5181,21.4374,21.4442,61200.0
2009-03-27 13:15:00,31.88,31.89,31.81,31.86,71000.0,21.4374,21.4442,21.3904,21.424,71000.0
2009-03-27 13:20:00,31.86,31.88,31.82,31.82,22700.0,21.424,21.4374,21.3971,21.3971,22700.0
2009-03-27 13:25:00,31.83,31.88,31.82,31.87,31100.0,21.4038,21.4374,21.3971,21.4307,31100.0
2009-03-27 13:30:00,31.87,32.03,31.82,31.97,45500.0,21.4307,21.5383,21.3971,21.498,45500.0
2009-03-27 13:35:00,31.96,31.96,31.85,31.89,47700.0,21.4912,21.4912,21.4173,21.4442,47700.0
2009-03-27 13:40:00,31.89,31.91,31.73,31.82,55900.0,21.4442,21.4576,21.3366,21.3971,55900.0
2009-03-27 13:45:00,31.81,31.86,31.78,31.83,47500.0,21.3904,21.424,21.3702,21.4038,47500.0
2009-03-27 13:50:00,31.82,31.82,31.69,31.7,26400.0,21.3971,21.3971,21.3097,21.3164,26400.0
2009-03-27 13:55:00,31.7,31.8,31.68,31.8,29100.0,21.3164,21.3836,21.3029,21.3836,29100.0
2009-03-27 14:00:00,31.81,31.85,31.72,31.83,54300.0,21.3904,21.4173,21.3298,21.4038,54300.0
2009-03-27 14:05:00,31.82,31.88,31.78,31.86,46700.0,21.3971,21.4374,21.3702,21.424,46700.0
2009-03-27 14:10:00,31.85,31.94,31.83,31.94,46600.0,21.4173,21.4778,21.4038,21.4778,46600.0
2009-03-27 14:15:00,31.93,31.96,31.89,31.95,49900.0,21.4711,21.4912,21.4442,21.4845,49900.0
2009-03-27 14:20:00,31.94,32.09,31.92,32.05,68300.0,21.4778,21.5786,21.4643,21.5517,68300.0
2009-03-27 14:25:00,32.04,32.08,32.0,32.0,39500.0,21.545,21.5719,21.5181,21.5181,39500.0
2009-03-27 14:30:00,32.0,32.04,31.9,31.98,40100.0,21.5181,21.545,21.4509,21.5047,40100.0
2009-03-27 14:35:00,31.97,32.04,31.93,31.96,37900.0,21.498,21.545,21.4711,21.4912,37900.0
2009-03-27 14:40:00,31.96,32.07,31.95,31.98,47000.0,21.4912,21.5652,21.4845,21.5047,47000.0
2009-03-27 14:45:00,31.97,32.03,31.93,31.99,60600.0,21.498,21.5383,21.4711,21.5114,60600.0
2009-03-27 14:50:00,31.98,32.01,31.92,32.0,70100.0,21.5047,21.5248,21.4643,21.5181,70100.0
2009-03-27 14:55:00,32.0,32.14,31.99,32.12,114600.0,21.5181,21.6123,21.5114,21.5988,114600.0
2009-03-27 15:00:00,32.13,32.22,32.1,32.1,102300.0,21.6055,21.6661,21.5854,21.5854,102300.0
2009-03-27 15:05:00,32.1,32.16,32.08,32.16,70100.0,21.5854,21.6257,21.5719,21.6257,70100.0
2009-03-27 15:10:00,32.16,32.18,32.03,32.05,74100.0,21.6257,21.6392,21.5383,21.5517,74100.0
2009-03-27 15:15:00,32.04,32.14,32.02,32.09,79500.0,21.545,21.6123,21.5316,21.5786,79500.0
2009-03-27 15:20:00,32.09,32.16,32.06,32.11,206600.0,21.5786,21.6257,21.5585,21.5921,206600.0
2009-03-27 15:25:00,32.11,32.16,32.06,32.07,72600.0,21.5921,21.6257,21.5585,21.5652,72600.0
2009-03-27 15:30:00,32.07,32.14,32.05,32.07,100400.0,21.5652,21.6123,21.5517,21.5652,100400.0
2009-03-27 15:35:00,32.07,32.08,31.93,31.93,105000.0,21.5652,21.5719,21.4711,21.4711,105000.0
2009-03-27 15:40:00,31.93,32.05,31.88,32.0,99700.0,21.4711,21.5517,21.4374,21.5181,99700.0
2009-03-27 15:45:00,32.0,32.06,31.97,31.98,110400.0,21.5181,21.5585,21.498,21.5047,110400.0
2009-03-27 15:50:00,31.98,32.0,31.91,31.92,198700.0,21.5047,21.5181,21.4576,21.4643,198700.0
2009-03-27 15:55:00,31.91,31.93,31.8,31.89,153300.0,21.4576,21.4711,21.3836,21.4442,153300.0
2009-03-30 09:30:00,31.12,31.12,30.46,30.57,273400.0,20.9264,20.9264,20.4826,20.5565,273400.0
2009-03-30 09:35:00,30.56,30.66,30.41,30.5,132000.0,20.5498,20.6171,20.4489,20.5095,132000.0
2009-03-30 09:40:00,30.49,30.49,30.1,30.16,91800.0,20.5027,20.5027,20.2405,20.2808,91800.0
2009-03-30 09:45:00,30.16,30.29,30.11,30.2,67900.0,20.2808,20.3682,20.2472,20.3077,67900.0
2009-03-30 09:50:00,30.2,30.43,30.18,30.39,68400.0,20.3077,20.4624,20.2943,20.4355,68400.0
2009-03-30 09:55:00,30.39,30.4,30.25,30.4,55000.0,20.4355,20.4422,20.3414,20.4422,55000.0
2009-03-30 10:00:00,30.41,30.46,30.3,30.31,42500.0,20.4489,20.4826,20.375,20.3817,42500.0
2009-03-30 10:05:00,30.3,30.44,30.23,30.42,32100.0,20.375,20.4691,20.3279,20.4557,32100.0
2009-03-30 10:10:00,30.41,30.56,30.41,30.53,40400.0,20.4489,20.5498,20.4489,20.5296,40400.0
2009-03-30 10:15:00,30.53,30.55,30.43,30.48,29500.0,20.5296,20.5431,20.4624,20.496,29500.0
2009-03-30 10:20:00,30.47,30.47,30.36,30.4,30700.0,20.4893,20.4893,20.4153,20.4422,30700.0
2009-03-30 10:25:00,30.41,30.49,30.4,30.46,32700.0,20.4489,20.5027,20.4422,20.4826,32700.0
2009-03-30 10:30:00,30.46,30.46,30.23,30.25,57500.0,20.4826,20.4826,20.3279,20.3414,57500.0
2009-03-30 10:35:00,30.25,30.31,30.2,30.24,37700.0,20.3414,20.3817,20.3077,20.3346,37700.0
2009-03-30 10:40:00,30.25,30.26,30.15,30.15,32800.0,20.3414,20.3481,20.2741,20.2741,32800.0
2009-03-30 10:45:00,30.14,30.19,30.1,30.17,29900.0,20.2674,20.301,20.2405,20.2876,29900.0
2009-03-30 10:50:00,30.17,30.2,30.15,30.19,26000.0,20.2876,20.3077,20.2741,20.301,26000.0
2009-03-30 10:55:00,30.18,30.19,30.12,30.12,43800.0,20.2943,20.301,20.2539,20.2539,43800.0
2009-03-30 11:00:00,30.12,30.13,30.05,30.1,48600.0,20.2539,20.2607,20.2069,20.2405,48600.0
2009-03-30 11:05:00,30.09,30.1,29.99,30.06,62200.0,20.2338,20.2405,20.1665,20.2136,62200.0
2009-03-30 11:10:00,30.05,30.22,30.05,30.15,53400.0,20.2069,20.3212,20.2069,20.2741,53400.0
2009-03-30 11:15:00,30.15,30.15,30.04,30.05,41700.0,20.2741,20.2741,20.2001,20.2069,41700.0
2009-03-30 11:20:00,30.05,30.14,30.0,30.0,54400.0,20.2069,20.2674,20.1732,20.1732,54400.0
2009-03-30 11:25:00,29.99,30.01,29.96,29.96,37800.0,20.1665,20.18,20.1463,20.1463,37800.0
2009-03-30 11:30:00,29.96,29.99,29.88,29.97,40400.0,20.1463,20.1665,20.0925,20.1531,40400.0
2009-03-30 11:35:00,29.97,30.0,29.96,29.99,20000.0,20.1531,20.1732,20.1463,20.1665,20000.0
2009-03-30 11:40:00,29.99,30.07,29.95,30.02,25400.0,20.1665,20.2203,20.1396,20.1867,25400.0
2009-03-30 11:45:00,30.01,30.08,30.0,30.02,41500.0,20.18,20.227,20.1732,20.1867,41500.0
2009-03-30 11:50:00,30.02,30.08,30.01,30.04,34600.0,20.1867,20.227,20.18,20.2001,34600.0
2009-03-30 11:55:00,30.04,30.17,30.01,30.16,41400.0,20.2001,20.2876,20.18,20.2808,41400.0
2009-03-30 12:00:00,30.16,30.18,30.11,30.12,24000.0,20.2808,20.2943,20.2472,20.2539,24000.0
2009-03-30 12:05:00,30.13,30.16,30.1,30.11,23500.0,20.2607,20.2808,20.2405,20.2472,23500.0
2009-03-30 12:10:00,30.11,30.12,30.06,30.1,22700.0,20.2472,20.2539,20.2136,20.2405,22700.0
2009-03-30 12:15:00,30.1,30.23,30.1,30.23,27100.0,20.2405,20.3279,20.2405,20.3279,27100.0
2009-03-30 12:20:00,30.24,30.31,30.22,30.31,32900.0,20.3346,20.3817,20.3212,20.3817,32900.0
2009-03-30 12:25:00,30.31,30.36,30.3,30.32,35100.0,20.3817,20.4153,20.375,20.3884,35100.0
2009-03-30 12:30:00,30.31,30.31,30.2,30.23,53300.0,20.3817,20.3817,20.3077,20.3279,53300.0
2009-03-30 12:35:00,30.22,30.28,30.2,30.26,23000.0,20.3212,20.3615,20.3077,20.3481,23000.0
2009-03-30 12:40:00,30.26,30.28,30.2,30.21,18300.0,20.3481,20.3615,20.3077,20.3145,18300.0
2009-03-30 12:45:00,30.21,30.26,30.19,30.21,16800.0,20.3145,20.3481,20.301,20.3145,16800.0
2009-03-30 12:50:00,30.21,30.22,30.11,30.13,23700.0,20.3145,20.3212,20.2472,20.2607,23700.0
2009-03-30 12:55:00,30.14,30.14,30.05,30.05,17500.0,20.2674,20.2674,20.2069,20.2069,17500.0
2009-03-30 13:00:00,30.05,30.14,30.02,30.12,49400.0,20.2069,20.2674,20.1867,20.2539,49400.0
2009-03-30 13:05:00,30.11,30.17,30.1,30.17,47800.0,20.2472,20.2876,20.2405,20.2876,47800.0
2009-03-30 13:10:00,30.17,30.23,30.16,30.23,26900.0,20.2876,20.3279,20.2808,20.3279,26900.0
2009-03-30 13:15:00,30.23,30.25,30.19,30.2,13800.0,20.3279,20.3414,20.301,20.3077,13800.0
2009-03-30 13:20:00,30.2,30.25,30.18,30.24,16200.0,20.3077,20.3414,20.2943,20.3346,16200.0
2009-03-30 13:25:00,30.23,30.36,30.23,30.33,28300.0,20.3279,20.4153,20.3279,20.3951,28300.0
2009-03-30 13:30:00,30.32,30.34,30.26,30.27,19100.0,20.3884,20.4019,20.3481,20.3548,19100.0
2009-03-30 13:35:00,30.25,30.26,30.15,30.25,37700.0,20.3414,20.3481,20.2741,20.3414,37700.0
2009-03-30 13:40:00,30.25,30.25,30.22,30.24,17200.0,20.3414,20.3414,20.3212,20.3346,17200.0
2009-03-30 13:45:00,30.24,30.25,30.06,30.14,37100.0,20.3346,20.3414,20.2136,20.2674,37100.0
2009-03-30 13:50:00,30.15,30.15,30.09,30.09,10900.0,20.2741,20.2741,20.2338,20.2338,10900.0
2009-03-30 13:55:00,30.09,30.09,30.0,30.01,15800.0,20.2338,20.2338,20.1732,20.18,15800.0
2009-03-30 14:00:00,30.0,30.07,29.97,30.06,16800.0,20.1732,20.2203,20.1531,20.2136,16800.0
2009-03-30 14:05:00,30.05,30.09,30.04,30.07,12300.0,20.2069,20.2338,20.2001,20.2203,12300.0
2009-03-30 14:10:00,30.06,30.19,30.06,30.16,23300.0,20.2136,20.301,20.2136,20.2808,23300.0
2009-03-30 14:15:00,30.15,30.16,30.09,30.16,27100.0,20.2741,20.2808,20.2338,20.2808,27100.0
2009-03-30 14:20:00,30.16,30.18,30.09,30.17,30700.0,20.2808,20.2943,20.2338,20.2876,30700.0
2009-03-30 14:25:00,30.16,30.17,30.02,30.05,26400.0,20.2808,20.2876,20.1867,20.2069,26400.0
2009-03-30 14:30:00,30.06,30.12,30.0,30.09,38300.0,20.2136,20.2539,20.1732,20.2338,38300.0
2009-03-30 14:35:00,30.08,30.11,30.02,30.02,30500.0,20.227,20.2472,20.1867,20.1867,30500.0
2009-03-30 14:40:00,30.02,30.04,29.96,29.99,95900.0,20.1867,20.2001,20.1463,20.1665,95900.0
2009-03-30 14:45:00,29.98,30.03,29.96,30.0,17500.0,20.1598,20.1934,20.1463,20.1732,17500.0
2009-03-30 14:50:00,30.0,30.03,29.97,30.0,31900.0,20.1732,20.1934,20.1531,20.1732,31900.0
2009-03-30 14:55:00,30.0,30.02,29.91,29.92,53600.0,20.1732,20.1867,20.1127,20.1194,53600.0
2009-03-30 15:00:00,29.92,30.01,29.91,29.99,27000.0,20.1194,20.18,20.1127,20.1665,27000.0
2009-03-30 15:05:00,29.98,30.09,29.96,30.07,38600.0,20.1598,20.2338,20.1463,20.2203,38600.0
2009-03-30 15:10:00,30.06,30.14,30.04,30.12,27400.0,20.2136,20.2674,20.2001,20.2539,27400.0
2009-03-30 15:15:00,30.12,30.17,30.09,30.09,40400.0,20.2539,20.2876,20.2338,20.2338,40400.0
2009-03-30 15:20:00,30.09,30.25,30.09,30.21,76200.0,20.2338,20.3414,20.2338,20.3145,76200.0
2009-03-30 15:25:00,30.21,30.23,30.08,30.11,57900.0,20.3145,20.3279,20.227,20.2472,57900.0
2009-03-30 15:30:00,30.1,30.25,30.1,30.2,86700.0,20.2405,20.3414,20.2405,20.3077,86700.0
2009-03-30 15:35:00,30.21,30.28,30.16,30.17,67600.0,20.3145,20.3615,20.2808,20.2876,67600.0
2009-03-30 15:40:00,30.17,30.17,30.08,30.17,85800.0,20.2876,20.2876,20.227,20.2876,85800.0
2009-03-30 15:45:00,30.16,30.2,30.1,30.12,69300.0,20.2808,20.3077,20.2405,20.2539,69300.0
2009-03-30 15:50:00,30.12,30.31,30.12,30.3,138600.0,20.2539,20.3817,20.2539,20.375,138600.0
2009-03-30 15:55:00,30.3,30.57,30.3,30.4,479300.0,20.375,20.5565,20.375,20.4422,479300.0
2009-03-31 09:30:00,30.88,30.92,30.49,30.57,57500.0,20.765,20.7919,20.5027,20.5565,57500.0
2009-03-31 09:35:00,30.56,30.69,30.33,30.48,35900.0,20.5498,20.6372,20.3951,20.496,35900.0
2009-03-31 09:40:00,30.48,30.48,30.26,30.4,111900.0,20.496,20.496,20.3481,20.4422,111900.0
2009-03-31 09:45:00,30.4,30.45,30.28,30.35,52400.0,20.4422,20.4758,20.3615,20.4086,52400.0
2009-03-31 09:50:00,30.34,30.39,30.17,30.32,64500.0,20.4019,20.4355,20.2876,20.3884,64500.0
2009-03-31 09:55:00,30.32,30.43,30.26,30.37,30600.0,20.3884,20.4624,20.3481,20.422,30600.0
2009-03-31 10:00:00,30.37,30.65,30.28,30.63,54100.0,20.422,20.6103,20.3615,20.5969,54100.0
2009-03-31 10:05:00,30.63,30.68,30.58,30.65,28100.0,20.5969,20.6305,20.5633,20.6103,28100.0
2009-03-31 10:10:00,30.64,30.64,30.49,30.49,24700.0,20.6036,20.6036,20.5027,20.5027,24700.0
2009-03-31 10:15:00,30.49,30.66,30.46,30.6,28500.0,20.5027,20.6171,20.4826,20.5767,28500.0
2009-03-31 10:20:00,30.6,30.7,30.58,30.61,24700.0,20.5767,20.644,20.5633,20.5834,24700.0
2009-03-31 10:25:00,30.61,30.73,30.53,30.73,23000.0,20.5834,20.6641,20.5296,20.6641,23000.0
2009-03-31 10:30:00,30.72,30.79,30.69,30.7,26100.0,20.6574,20.7045,20.6372,20.644,26100.0
2009-03-31 10:35:00,30.69,30.79,30.64,30.68,23900.0,20.6372,20.7045,20.6036,20.6305,23900.0
2009-03-31 10:40:00,30.69,30.72,30.61,30.7,22400.0,20.6372,20.6574,20.5834,20.644,22400.0
2009-03-31 10:45:00,30.71,30.91,30.71,30.88,73200.0,20.6507,20.7852,20.6507,20.765,73200.0
2009-03-31 10:50:00,30.89,30.89,30.71,30.71,32700.0,20.7717,20.7717,20.6507,20.6507,32700.0
2009-03-31 10:55:00,30.71,30.71,30.55,30.63,41100.0,20.6507,20.6507,20.5431,20.5969,41100.0
2009-03-31 11:00:00,30.64,30.67,30.63,30.65,36400.0,20.6036,20.6238,20.5969,20.6103,36400.0
2009-03-31 11:05:00,30.65,30.76,30.58,30.76,40500.0,20.6103,20.6843,20.5633,20.6843,40500.0
2009-03-31 11:10:00,30.77,30.77,30.67,30.69,17200.0,20.691,20.691,20.6238,20.6372,17200.0
2009-03-31 11:15:00,30.69,30.83,30.69,30.79,31100.0,20.6372,20.7314,20.6372,20.7045,31100.0
2009-03-31 11:20:00,30.8,30.83,30.73,30.81,18700.0,20.7112,20.7314,20.6641,20.7179,18700.0
2009-03-31 11:25:00,30.81,30.9,30.8,30.86,30400.0,20.7179,20.7784,20.7112,20.7515,30400.0
2009-03-31 11:30:00,30.87,30.87,30.75,30.75,21600.0,20.7583,20.7583,20.6776,20.6776,21600.0
2009-03-31 11:35:00,30.75,30.84,30.75,30.82,17200.0,20.6776,20.7381,20.6776,20.7246,17200.0
2009-03-31 11:40:00,30.82,30.82,30.73,30.8,45500.0,20.7246,20.7246,20.6641,20.7112,45500.0
2009-03-31 11:45:00,30.8,30.85,30.79,30.82,23500.0,20.7112,20.7448,20.7045,20.7246,23500.0
2009-03-31 11:50:00,30.83,30.87,30.8,30.8,32200.0,20.7314,20.7583,20.7112,20.7112,32200.0
2009-03-31 11:55:00,30.8,30.86,30.76,30.86,21100.0,20.7112,20.7515,20.6843,20.7515,21100.0
2009-03-31 12:00:00,30.84,30.86,30.73,30.81,37000.0,20.7381,20.7515,20.6641,20.7179,37000.0
2009-03-31 12:05:00,30.8,30.84,30.78,30.8,14700.0,20.7112,20.7381,20.6977,20.7112,14700.0
2009-03-31 12:10:00,30.81,30.93,30.79,30.93,36600.0,20.7179,20.7986,20.7045,20.7986,36600.0
2009-03-31 12:15:00,30.92,31.01,30.91,30.98,43400.0,20.7919,20.8524,20.7852,20.8322,43400.0
2009-03-31 12:20:00,30.98,30.98,30.88,30.88,35500.0,20.8322,20.8322,20.765,20.765,35500.0
2009-03-31 12:25:00,30.88,30.91,30.85,30.9,27600.0,20.765,20.7852,20.7448,20.7784,27600.0
2009-03-31 12:30:00,30.89,30.94,30.88,30.9,33700.0,20.7717,20.8053,20.765,20.7784,33700.0
2009-03-31 12:35:00,30.9,30.95,30.89,30.93,28000.0,20.7784,20.8121,20.7717,20.7986,28000.0
2009-03-31 12:40:00,30.93,31.02,30.93,31.01,33500.0,20.7986,20.8591,20.7986,20.8524,33500.0
2009-03-31 12:45:00,31.01,31.02,30.98,30.99,16800.0,20.8524,20.8591,20.8322,20.839,16800.0
2009-03-31 12:50:00,30.99,31.12,30.99,31.09,39800.0,20.839,20.9264,20.839,20.9062,39800.0
2009-03-31 12:55:00,31.09,31.1,31.01,31.02,26100.0,20.9062,20.9129,20.8524,20.8591,26100.0
2009-03-31 13:00:00,31.02,31.08,31.01,31.05,30500.0,20.8591,20.8995,20.8524,20.8793,30500.0
2009-03-31 13:05:00,31.07,31.13,31.04,31.11,73300.0,20.8928,20.9331,20.8726,20.9197,73300.0
2009-03-31 13:10:00,31.12,31.26,31.12,31.25,55800.0,20.9264,21.0205,20.9264,21.0138,55800.0
2009-03-31 13:15:00,31.26,31.32,31.25,31.31,64900.0,21.0205,21.0609,21.0138,21.0541,64900.0
2009-03-31 13:20:00,31.3,31.33,31.3,31.3,40900.0,21.0474,21.0676,21.0474,21.0474,40900.0
2009-03-31 13:25:00,31.3,31.34,31.29,31.29,44300.0,21.0474,21.0743,21.0407,21.0407,44300.0
2009-03-31 13:30:00,31.29,31.37,31.26,31.37,43300.0,21.0407,21.0945,21.0205,21.0945,43300.0
2009-03-31 13:35:00,31.36,31.43,31.35,31.4,87300.0,21.0878,21.1348,21.081,21.1147,87300.0
2009-03-31 13:40:00,31.4,31.47,31.37,31.45,54300.0,21.1147,21.1617,21.0945,21.1483,54300.0
2009-03-31 13:45:00,31.45,31.47,31.38,31.38,37800.0,21.1483,21.1617,21.1012,21.1012,37800.0
2009-03-31 13:50:00,31.39,31.42,31.28,31.28,49200.0,21.1079,21.1281,21.034,21.034,49200.0
2009-03-31 13:55:00,31.28,31.37,31.27,31.33,29500.0,21.034,21.0945,21.0272,21.0676,29500.0
2009-03-31 14:00:00,31.33,31.38,31.29,31.3,47400.0,21.0676,21.1012,21.0407,21.0474,47400.0
2009-03-31 14:05:00,31.3,31.35,31.3,31.34,38000.0,21.0474,21.081,21.0474,21.0743,38000.0
2009-03-31 14:10:00,31.34,31.39,31.34,31.34,43100.0,21.0743,21.1079,21.0743,21.0743,43100.0
2009-03-31 14:15:00,31.34,31.39,31.34,31.37,36400.0,21.0743,21.1079,21.0743,21.0945,36400.0
2009-03-31 14:20:00,31.37,31.37,31.29,31.34,41800.0,21.0945,21.0945,21.0407,21.0743,41800.0
2009-03-31 14:25:00,31.34,31.34,31.29,31.31,42000.0,21.0743,21.0743,21.0407,21.0541,42000.0
2009-03-31 14:30:00,31.32,31.41,31.32,31.39,69400.0,21.0609,21.1214,21.0609,21.1079,69400.0
2009-03-31 14:35:00,31.4,31.49,31.37,31.47,86300.0,21.1147,21.1752,21.0945,21.1617,86300.0
2009-03-31 14:40:00,31.48,31.53,31.45,31.53,49200.0,21.1685,21.2021,21.1483,21.2021,49200.0
2009-03-31 14:45:00,31.53,31.58,31.53,31.54,32800.0,21.2021,21.2357,21.2021,21.2088,32800.0
2009-03-31 14:50:00,31.54,31.6,31.54,31.56,62100.0,21.2088,21.2491,21.2088,21.2222,62100.0
2009-03-31 14:55:00,31.56,31.57,31.52,31.53,45500.0,21.2222,21.229,21.1954,21.2021,45500.0
2009-03-31 15:00:00,31.53,31.56,31.43,31.43,70900.0,21.2021,21.2222,21.1348,21.1348,70900.0
2009-03-31 15:05:00,31.44,31.44,31.29,31.29,61100.0,21.1416,21.1416,21.0407,21.0407,61100.0
2009-03-31 15:10:00,31.29,31.3,31.16,31.16,78700.0,21.0407,21.0474,20.9533,20.9533,78700.0
2009-03-31 15:15:00,31.16,31.22,31.09,31.18,138300.0,20.9533,20.9936,20.9062,20.9667,138300.0
2009-03-31 15:20:00,31.17,31.22,31.16,31.2,69400.0,20.96,20.9936,20.9533,20.9802,69400.0
2009-03-31 15:25:00,31.21,31.25,31.19,31.2,73600.0,20.9869,21.0138,20.9734,20.9802,73600.0
2009-03-31 15:30:00,31.19,31.2,30.96,30.96,135100.0,20.9734,20.9802,20.8188,20.8188,135100.0
2009-03-31 15:35:00,30.96,30.97,30.83,30.92,204200.0,20.8188,20.8255,20.7314,20.7919,204200.0
2009-03-31 15:40:00,30.92,31.01,30.84,30.84,146200.0,20.7919,20.8524,20.7381,20.7381,146200.0
2009-03-31 15:45:00,30.83,30.94,30.77,30.77,104900.0,20.7314,20.8053,20.691,20.691,104900.0
2009-03-31 15:50:00,30.77,30.97,30.77,30.94,134000.0,20.691,20.8255,20.691,20.8053,134000.0
2009-03-31 15:55:00,30.95,30.96,30.79,30.81,249200.0,20.8121,20.8188,20.7045,20.7179,249200.0
2009-04-01 09:30:00,30.37,30.37,29.75,29.79,141300.0,20.422,20.422,20.0051,20.032,141300.0
2009-04-01 09:35:00,29.79,30.04,29.78,30.0,84100.0,20.032,20.2001,20.0253,20.1732,84100.0
2009-04-01 09:40:00,30.0,30.0,29.81,29.88,44500.0,20.1732,20.1732,20.0455,20.0925,44500.0
2009-04-01 09:45:00,29.88,29.91,29.8,29.82,66700.0,20.0925,20.1127,20.0388,20.0522,66700.0
2009-04-01 09:50:00,29.79,29.79,29.69,29.69,69900.0,20.032,20.032,19.9648,19.9648,69900.0
2009-04-01 09:55:00,29.7,29.81,29.69,29.8,67200.0,19.9715,20.0455,19.9648,20.0388,67200.0
2009-04-01 10:00:00,29.79,30.09,29.79,30.03,62200.0,20.032,20.2338,20.032,20.1934,62200.0
2009-04-01 10:05:00,30.02,30.13,29.96,30.13,81800.0,20.1867,20.2607,20.1463,20.2607,81800.0
2009-04-01 10:10:00,30.14,30.34,30.13,30.33,50900.0,20.2674,20.4019,20.2607,20.3951,50900.0
2009-04-01 10:15:00,30.32,30.38,30.24,30.35,113700.0,20.3884,20.4288,20.3346,20.4086,113700.0
2009-04-01 10:20:00,30.36,30.36,30.29,30.3,85200.0,20.4153,20.4153,20.3682,20.375,85200.0
2009-04-01 10:25:00,30.3,30.4,30.28,30.35,87200.0,20.375,20.4422,20.3615,20.4086,87200.0
2009-04-01 10:30:00,30.35,30.36,30.23,30.23,56700.0,20.4086,20.4153,20.3279,20.3279,56700.0
2009-04-01 10:35:00,30.23,30.36,30.2,30.35,76700.0,20.3279,20.4153,20.3077,20.4086,76700.0
2009-04-01 10:40:00,30.34,30.37,30.33,30.36,88000.0,20.4019,20.422,20.3951,20.4153,88000.0
2009-04-01 10:45:00,30.36,30.48,30.35,30.46,84500.0,20.4153,20.496,20.4086,20.4826,84500.0
2009-04-01 10:50:00,30.48,30.56,30.48,30.56,48400.0,20.496,20.5498,20.496,20.5498,48400.0
2009-04-01 10:55:00,30.56,30.66,30.51,30.51,101000.0,20.5498,20.6171,20.5162,20.5162,101000.0
2009-04-01 11:00:00,30.5,30.64,30.5,30.6,56700.0,20.5095,20.6036,20.5095,20.5767,56700.0
2009-04-01 11:05:00,30.6,30.62,30.56,30.56,45800.0,20.5767,20.5902,20.5498,20.5498,45800.0
2009-04-01 11:10:00,30.56,30.58,30.47,30.49,20600.0,20.5498,20.5633,20.4893,20.5027,20600.0
2009-04-01 11:15:00,30.49,30.56,30.47,30.52,37300.0,20.5027,20.5498,20.4893,20.5229,37300.0
2009-04-01 11:20:00,30.52,30.55,30.46,30.5,21400.0,20.5229,20.5431,20.4826,20.5095,21400.0
2009-04-01 11:25:00,30.5,30.62,30.49,30.6,26600.0,20.5095,20.5902,20.5027,20.5767,26600.0
2009-04-01 11:30:00,30.6,30.71,30.6,30.68,38700.0,20.5767,20.6507,20.5767,20.6305,38700.0
2009-04-01 11:35:00,30.69,30.8,30.65,30.79,37700.0,20.6372,20.7112,20.6103,20.7045,37700.0
2009-04-01 11:40:00,30.78,30.89,30.78,30.87,41600.0,20.6977,20.7717,20.6977,20.7583,41600.0
2009-04-01 11:45:00,30.86,30.88,30.85,30.86,35500.0,20.7515,20.765,20.7448,20.7515,35500.0
2009-04-01 11:50:00,30.86,30.88,30.8,30.83,25000.0,20.7515,20.765,20.7112,20.7314,25000.0
2009-04-01 11:55:00,30.82,30.89,30.8,30.89,23900.0,20.7246,20.7717,20.7112,20.7717,23900.0
2009-04-01 12:00:00,30.9,30.97,30.89,30.91,28200.0,20.7784,20.8255,20.7717,20.7852,28200.0
2009-04-01 12:05:00,30.9,31.07,30.89,31.07,27100.0,20.7784,20.8928,20.7717,20.8928,27100.0
2009-04-01 12:10:00,31.06,31.19,31.06,31.18,73700.0,20.886,20.9734,20.886,20.9667,73700.0
2009-04-01 12:15:00,31.18,31.19,31.15,31.15,18200.0,20.9667,20.9734,20.9465,20.9465,18200.0
2009-04-01 12:20:00,31.14,31.16,31.08,31.1,24800.0,20.9398,20.9533,20.8995,20.9129,24800.0
2009-04-01 12:25:00,31.1,31.11,31.08,31.11,22900.0,20.9129,20.9197,20.8995,20.9197,22900.0
2009-04-01 12:30:00,31.11,31.16,31.1,31.12,17300.0,20.9197,20.9533,20.9129,20.9264,17300.0
2009-04-01 12:35:00,31.11,31.11,31.03,31.07,24100.0,20.9197,20.9197,20.8659,20.8928,24100.0
2009-04-01 12:40:00,31.07,31.1,31.04,31.04,19200.0,20.8928,20.9129,20.8726,20.8726,19200.0
2009-04-01 12:45:00,31.04,31.09,31.02,31.08,20200.0,20.8726,20.9062,20.8591,20.8995,20200.0
2009-04-01 12:50:00,31.08,31.13,31.08,31.08,19100.0,20.8995,20.9331,20.8995,20.8995,19100.0
2009-04-01 12:55:00,31.08,31.09,30.99,31.02,68700.0,20.8995,20.9062,20.839,20.8591,68700.0
2009-04-01 13:00:00,31.02,31.09,31.0,31.07,13300.0,20.8591,20.9062,20.8457,20.8928,13300.0
2009-04-01 13:05:00,31.07,31.07,30.87,30.89,51500.0,20.8928,20.8928,20.7583,20.7717,51500.0
2009-04-01 13:10:00,30.89,30.96,30.86,30.94,20700.0,20.7717,20.8188,20.7515,20.8053,20700.0
2009-04-01 13:15:00,30.94,30.95,30.92,30.95,20500.0,20.8053,20.8121,20.7919,20.8121,20500.0
2009-04-01 13:20:00,30.95,31.0,30.94,30.97,28300.0,20.8121,20.8457,20.8053,20.8255,28300.0
2009-04-01 13:25:00,30.96,30.99,30.94,30.97,29800.0,20.8188,20.839,20.8053,20.8255,29800.0
2009-04-01 13:30:00,30.97,30.97,30.85,30.86,35600.0,20.8255,20.8255,20.7448,20.7515,35600.0
2009-04-01 13:35:00,30.87,31.08,30.86,31.06,32500.0,20.7583,20.8995,20.7515,20.886,32500.0
2009-04-01 13:40:00,31.06,31.09,30.98,31.05,33100.0,20.886,20.9062,20.8322,20.8793,33100.0
2009-04-01 13:45:00,31.05,31.05,30.97,30.99,9600.0,20.8793,20.8793,20.8255,20.839,9600.0
2009-04-01 13:50:00,30.99,31.13,30.97,31.1,24800.0,20.839,20.9331,20.8255,20.9129,24800.0
2009-04-01 13:55:00,31.11,31.12,31.02,31.05,27100.0,20.9197,20.9264,20.8591,20.8793,27100.0
2009-04-01 14:00:00,31.06,31.16,31.05,31.14,35800.0,20.886,20.9533,20.8793,20.9398,35800.0
2009-04-01 14:05:00,31.13,31.27,31.11,31.26,38900.0,20.9331,21.0272,20.9197,21.0205,38900.0
2009-04-01 14:10:00,31.25,31.31,31.24,31.3,28600.0,21.0138,21.0541,21.0071,21.0474,28600.0
2009-04-01 14:15:00,31.3,31.47,31.28,31.33,126900.0,21.0474,21.1617,21.034,21.0676,126900.0
2009-04-01 14:20:00,31.32,31.33,31.28,31.28,20800.0,21.0609,21.0676,21.034,21.034,20800.0
2009-04-01 14:25:00,31.29,31.29,31.24,31.26,19300.0,21.0407,21.0407,21.0071,21.0205,19300.0
2009-04-01 14:30:00,31.26,31.31,31.26,31.31,27800.0,21.0205,21.0541,21.0205,21.0541,27800.0
2009-04-01 14:35:00,31.31,31.38,31.31,31.37,32200.0,21.0541,21.1012,21.0541,21.0945,32200.0
2009-04-01 14:40:00,31.36,31.38,31.32,31.33,56300.0,21.0878,21.1012,21.0609,21.0676,56300.0
2009-04-01 14:45:00,31.33,31.4,31.32,31.37,60200.0,21.0676,21.1147,21.0609,21.0945,60200.0
2009-04-01 14:50:00,31.37,31.44,31.37,31.43,35800.0,21.0945,21.1416,21.0945,21.1348,35800.0
2009-04-01 14:55:00,31.42,31.42,31.34,31.36,33900.0,21.1281,21.1281,21.0743,21.0878,33900.0
2009-04-01 15:00:00,31.37,31.37,31.15,31.19,109900.0,21.0945,21.0945,20.9465,20.9734,109900.0
2009-04-01 15:05:00,31.19,31.29,31.15,31.15,55800.0,20.9734,21.0407,20.9465,20.9465,55800.0
2009-04-01 15:10:00,31.17,31.17,31.0,31.01,67500.0,20.96,20.96,20.8457,20.8524,67500.0
2009-04-01 15:15:00,31.01,31.08,30.87,31.05,110900.0,20.8524,20.8995,20.7583,20.8793,110900.0
2009-04-01 15:20:00,31.05,31.11,30.99,31.01,67300.0,20.8793,20.9197,20.839,20.8524,67300.0
2009-04-01 15:25:00,31.01,31.05,30.99,31.01,80000.0,20.8524,20.8793,20.839,20.8524,80000.0
2009-04-01 15:30:00,31.01,31.07,30.95,31.05,113300.0,20.8524,20.8928,20.8121,20.8793,113300.0
2009-04-01 15:35:00,31.05,31.23,31.03,31.2,151600.0,20.8793,21.0003,20.8659,20.9802,151600.0
2009-04-01 15:40:00,31.2,31.25,31.17,31.19,58500.0,20.9802,21.0138,20.96,20.9734,58500.0
2009-04-01 15:45:00,31.2,31.26,31.16,31.18,58300.0,20.9802,21.0205,20.9533,20.9667,58300.0
2009-04-01 15:50:00,31.17,31.24,31.1,31.12,107400.0,20.96,21.0071,20.9129,20.9264,107400.0
2009-04-01 15:55:00,31.13,31.15,31.11,31.11,97200.0,20.9331,20.9465,20.9197,20.9197,97200.0
2009-04-02 09:30:00,31.8,32.5,31.58,32.3,136600.0,21.3836,21.8543,21.2357,21.7199,136600.0
2009-04-02 09:35:00,32.29,32.3,32.11,32.15,65400.0,21.7131,21.7199,21.5921,21.619,65400.0
2009-04-02 09:40:00,32.17,32.27,32.15,32.27,61700.0,21.6324,21.6997,21.619,21.6997,61700.0
2009-04-02 09:45:00,32.28,32.3,32.19,32.25,57200.0,21.7064,21.7199,21.6459,21.6862,57200.0
2009-04-02 09:50:00,32.26,32.45,32.22,32.45,78500.0,21.693,21.8207,21.6661,21.8207,78500.0
2009-04-02 09:55:00,32.45,32.67,32.44,32.66,73500.0,21.8207,21.9687,21.814,21.9619,73500.0
2009-04-02 10:00:00,32.65,32.77,32.65,32.66,64400.0,21.9552,22.0359,21.9552,21.9619,64400.0
2009-04-02 10:05:00,32.67,32.69,32.58,32.63,69500.0,21.9687,21.9821,21.9081,21.9418,69500.0
2009-04-02 10:10:00,32.63,32.64,32.54,32.6,67400.0,21.9418,21.9485,21.8812,21.9216,67400.0
2009-04-02 10:15:00,32.6,32.72,32.59,32.66,78300.0,21.9216,22.0023,21.9149,21.9619,78300.0
2009-04-02 10:20:00,32.66,32.68,32.62,32.63,43300.0,21.9619,21.9754,21.935,21.9418,43300.0
2009-04-02 10:25:00,32.63,32.63,32.53,32.56,88600.0,21.9418,21.9418,21.8745,21.8947,88600.0
2009-04-02 10:30:00,32.55,32.55,32.51,32.54,31900.0,21.888,21.888,21.8611,21.8812,31900.0
2009-04-02 10:35:00,32.53,32.62,32.52,32.61,50000.0,21.8745,21.935,21.8678,21.9283,50000.0
2009-04-02 10:40:00,32.61,32.71,32.57,32.69,51300.0,21.9283,21.9956,21.9014,21.9821,51300.0
2009-04-02 10:45:00,32.7,32.78,32.68,32.75,55800.0,21.9888,22.0426,21.9754,22.0225,55800.0
2009-04-02 10:50:00,32.76,32.84,32.74,32.8,46700.0,22.0292,22.083,22.0157,22.0561,46700.0
2009-04-02 10:55:00,32.81,32.93,32.78,32.93,25500.0,22.0628,22.1435,22.0426,22.1435,25500.0
2009-04-02 11:00:00,32.92,33.07,32.92,33.01,84200.0,22.1368,22.2376,22.1368,22.1973,84200.0
2009-04-02 11:05:00,33.04,33.04,32.92,33.0,48100.0,22.2175,22.2175,22.1368,22.1906,48100.0
2009-04-02 11:10:00,33.0,33.11,32.94,33.04,123500.0,22.1906,22.2645,22.1502,22.2175,123500.0
2009-04-02 11:15:00,33.04,33.19,33.03,33.18,45400.0,22.2175,22.3183,22.2107,22.3116,45400.0
2009-04-02 11:20:00,33.18,33.21,33.17,33.2,44100.0,22.3116,22.3318,22.3049,22.3251,44100.0
2009-04-02 11:25:00,33.2,33.32,33.19,33.31,32400.0,22.3251,22.4057,22.3183,22.399,32400.0
2009-04-02 11:30:00,33.31,33.35,33.26,33.28,59500.0,22.399,22.4259,22.3654,22.3788,59500.0
2009-04-02 11:35:00,33.28,33.31,33.18,33.31,33700.0,22.3788,22.399,22.3116,22.399,33700.0
2009-04-02 11:40:00,33.3,33.32,33.23,33.23,28100.0,22.3923,22.4057,22.3452,22.3452,28100.0
2009-04-02 11:45:00,33.23,33.31,33.23,33.28,23700.0,22.3452,22.399,22.3452,22.3788,23700.0
2009-04-02 11:50:00,33.27,33.27,33.18,33.21,19300.0,22.3721,22.3721,22.3116,22.3318,19300.0
2009-04-02 11:55:00,33.22,33.22,33.19,33.22,35000.0,22.3385,22.3385,22.3183,22.3385,35000.0
2009-04-02 12:00:00,33.22,33.23,33.13,33.13,68300.0,22.3385,22.3452,22.278,22.278,68300.0
2009-04-02 12:05:00,33.14,33.19,33.13,33.19,22200.0,22.2847,22.3183,22.278,22.3183,22200.0
2009-04-02 12:10:00,33.19,33.22,33.17,33.21,30700.0,22.3183,22.3385,22.3049,22.3318,30700.0
2009-04-02 12:15:00,33.22,33.23,33.2,33.22,46600.0,22.3385,22.3452,22.3251,22.3385,46600.0
2009-04-02 12:20:00,33.21,33.32,33.19,33.3,38500.0,22.3318,22.4057,22.3183,22.3923,38500.0
2009-04-02 12:25:00,33.3,33.39,33.27,33.34,35400.0,22.3923,22.4528,22.3721,22.4192,35400.0
2009-04-02 12:30:00,33.34,33.41,33.34,33.39,55700.0,22.4192,22.4663,22.4192,22.4528,55700.0
2009-04-02 12:35:00,33.39,33.4,33.33,33.37,23600.0,22.4528,22.4595,22.4125,22.4394,23600.0
2009-04-02 12:40:00,33.36,33.38,33.29,33.3,97600.0,22.4326,22.4461,22.3856,22.3923,97600.0
2009-04-02 12:45:00,33.3,33.3,33.27,33.28,37500.0,22.3923,22.3923,22.3721,22.3788,37500.0
2009-04-02 12:50:00,33.27,33.3,33.26,33.29,72500.0,22.3721,22.3923,22.3654,22.3856,72500.0
2009-04-02 12:55:00,33.29,33.29,33.18,33.18,30300.0,22.3856,22.3856,22.3116,22.3116,30300.0
2009-04-02 13:00:00,33.17,33.18,33.15,33.17,20200.0,22.3049,22.3116,22.2914,22.3049,20200.0
2009-04-02 13:05:00,33.16,33.16,33.02,33.02,59700.0,22.2982,22.2982,22.204,22.204,59700.0
2009-04-02 13:10:00,33.03,33.04,33.01,33.02,31500.0,22.2107,22.2175,22.1973,22.204,31500.0
2009-04-02 13:15:00,33.02,33.05,32.99,33.03,29200.0,22.204,22.2242,22.1838,22.2107,29200.0
2009-04-02 13:20:00,33.05,33.05,32.89,32.91,70300.0,22.2242,22.2242,22.1166,22.13,70300.0
2009-04-02 13:25:00,32.91,32.98,32.91,32.92,30300.0,22.13,22.1771,22.13,22.1368,30300.0
2009-04-02 13:30:00,32.92,33.01,32.89,32.98,53700.0,22.1368,22.1973,22.1166,22.1771,53700.0
2009-04-02 13:35:00,32.98,33.0,32.8,32.8,66400.0,22.1771,22.1906,22.0561,22.0561,66400.0
2009-04-02 13:40:00,32.8,32.82,32.74,32.78,45800.0,22.0561,22.0695,22.0157,22.0426,45800.0
2009-04-02 13:45:00,32.78,32.8,32.76,32.78,111100.0,22.0426,22.0561,22.0292,22.0426,111100.0
2009-04-02 13:50:00,32.78,32.79,32.76,32.77,53400.0,22.0426,22.0494,22.0292,22.0359,53400.0
2009-04-02 13:55:00,32.77,32.78,32.62,32.67,122900.0,22.0359,22.0426,21.935,21.9687,122900.0
2009-04-02 14:00:00,32.68,32.8,32.67,32.8,51600.0,21.9754,22.0561,21.9687,22.0561,51600.0
2009-04-02 14:05:00,32.8,32.95,32.8,32.89,145500.0,22.0561,22.1569,22.0561,22.1166,145500.0
2009-04-02 14:10:00,32.89,32.95,32.81,32.85,146500.0,22.1166,22.1569,22.0628,22.0897,146500.0
2009-04-02 14:15:00,32.88,32.88,32.8,32.86,40100.0,22.1099,22.1099,22.0561,22.0964,40100.0
2009-04-02 14:20:00,32.88,32.94,32.86,32.89,36700.0,22.1099,22.1502,22.0964,22.1166,36700.0
2009-04-02 14:25:00,32.89,33.04,32.89,33.02,28900.0,22.1166,22.2175,22.1166,22.204,28900.0
2009-04-02 14:30:00,33.02,33.1,33.01,33.05,19000.0,22.204,22.2578,22.1973,22.2242,19000.0
2009-04-02 14:35:00,33.07,33.09,33.02,33.07,48300.0,22.2376,22.2511,22.204,22.2376,48300.0
2009-04-02 14:40:00,33.07,33.19,33.06,33.12,46800.0,22.2376,22.3183,22.2309,22.2713,46800.0
2009-04-02 14:45:00,33.11,33.19,33.11,33.15,54900.0,22.2645,22.3183,22.2645,22.2914,54900.0
2009-04-02 14:50:00,33.15,33.15,32.88,32.88,63300.0,22.2914,22.2914,22.1099,22.1099,63300.0
2009-04-02 14:55:00,32.88,32.9,32.86,32.88,52500.0,22.1099,22.1233,22.0964,22.1099,52500.0
2009-04-02 15:00:00,32.88,32.97,32.88,32.93,53100.0,22.1099,22.1704,22.1099,22.1435,53100.0
2009-04-02 15:05:00,32.93,32.93,32.69,32.77,106300.0,22.1435,22.1435,21.9821,22.0359,106300.0
2009-04-02 15:10:00,32.77,32.83,32.66,32.73,116200.0,22.0359,22.0763,21.9619,22.009,116200.0
2009-04-02 15:15:00,32.73,32.85,32.65,32.69,82300.0,22.009,22.0897,21.9552,21.9821,82300.0
2009-04-02 15:20:00,32.68,32.76,32.61,32.69,138300.0,21.9754,22.0292,21.9283,21.9821,138300.0
2009-04-02 15:25:00,32.71,32.82,32.68,32.71,109900.0,21.9956,22.0695,21.9754,21.9956,109900.0
2009-04-02 15:30:00,32.71,32.83,32.7,32.79,104900.0,21.9956,22.0763,21.9888,22.0494,104900.0
2009-04-02 15:35:00,32.79,32.83,32.65,32.7,87800.0,22.0494,22.0763,21.9552,21.9888,87800.0
2009-04-02 15:40:00,32.71,32.84,32.67,32.71,125800.0,21.9956,22.083,21.9687,21.9956,125800.0
2009-04-02 15:45:00,32.71,32.73,32.58,32.69,126800.0,21.9956,22.009,21.9081,21.9821,126800.0
2009-04-02 15:50:00,32.68,32.7,32.52,32.57,136900.0,21.9754,21.9888,21.8678,21.9014,136900.0
2009-04-02 15:55:00,32.58,32.59,32.43,32.55,170900.0,21.9081,21.9149,21.8073,21.888,170900.0
2009-04-03 09:30:00,31.84,32.2,31.71,32.2,181200.0,21.4105,21.6526,21.3231,21.6526,181200.0
2009-04-03 09:35:00,32.22,32.45,32.17,32.27,66800.0,21.6661,21.8207,21.6324,21.6997,66800.0
2009-04-03 09:40:00,32.29,32.54,32.25,32.5,103700.0,21.7131,21.8812,21.6862,21.8543,103700.0
2009-04-03 09:45:00,32.5,32.55,32.25,32.31,64300.0,21.8543,21.888,21.6862,21.7266,64300.0
2009-04-03 09:50:00,32.3,32.3,32.16,32.2,46700.0,21.7199,21.7199,21.6257,21.6526,46700.0
2009-04-03 09:55:00,32.19,32.42,32.18,32.4,44500.0,21.6459,21.8005,21.6392,21.7871,44500.0
2009-04-03 10:00:00,32.38,32.42,32.11,32.12,94000.0,21.7737,21.8005,21.5921,21.5988,94000.0
2009-04-03 10:05:00,32.12,32.12,31.9,32.04,150000.0,21.5988,21.5988,21.4509,21.545,150000.0
2009-04-03 10:10:00,32.03,32.15,32.03,32.12,56200.0,21.5383,21.619,21.5383,21.5988,56200.0
2009-04-03 10:15:00,32.1,32.3,32.1,32.21,84300.0,21.5854,21.7199,21.5854,21.6593,84300.0
2009-04-03 10:20:00,32.2,32.2,32.05,32.1,35600.0,21.6526,21.6526,21.5517,21.5854,35600.0
2009-04-03 10:25:00,32.1,32.2,32.1,32.17,24000.0,21.5854,21.6526,21.5854,21.6324,24000.0
2009-04-03 10:30:00,32.17,32.2,32.08,32.11,41000.0,21.6324,21.6526,21.5719,21.5921,41000.0
2009-04-03 10:35:00,32.1,32.18,32.06,32.18,67200.0,21.5854,21.6392,21.5585,21.6392,67200.0
2009-04-03 10:40:00,32.17,32.2,32.06,32.06,81000.0,21.6324,21.6526,21.5585,21.5585,81000.0
2009-04-03 10:45:00,32.06,32.09,32.02,32.05,99900.0,21.5585,21.5786,21.5316,21.5517,99900.0
2009-04-03 10:50:00,32.06,32.17,32.06,32.15,51600.0,21.5585,21.6324,21.5585,21.619,51600.0
2009-04-03 10:55:00,32.14,32.14,32.03,32.04,55100.0,21.6123,21.6123,21.5383,21.545,55100.0
2009-04-03 11:00:00,32.05,32.14,32.04,32.09,47500.0,21.5517,21.6123,21.545,21.5786,47500.0
2009-04-03 11:05:00,32.08,32.08,31.97,32.05,26400.0,21.5719,21.5719,21.498,21.5517,26400.0
2009-04-03 11:10:00,32.05,32.09,32.03,32.07,31800.0,21.5517,21.5786,21.5383,21.5652,31800.0
2009-04-03 11:15:00,32.07,32.07,31.96,32.01,36600.0,21.5652,21.5652,21.4912,21.5248,36600.0
2009-04-03 11:20:00,32.0,32.01,31.9,31.92,28700.0,21.5181,21.5248,21.4509,21.4643,28700.0
2009-04-03 11:25:00,31.91,31.95,31.88,31.9,39400.0,21.4576,21.4845,21.4374,21.4509,39400.0
2009-04-03 11:30:00,31.91,31.95,31.88,31.89,45200.0,21.4576,21.4845,21.4374,21.4442,45200.0
2009-04-03 11:35:00,31.88,31.93,31.87,31.9,35900.0,21.4374,21.4711,21.4307,21.4509,35900.0
2009-04-03 11:40:00,31.9,31.95,31.9,31.92,99100.0,21.4509,21.4845,21.4509,21.4643,99100.0
2009-04-03 11:45:00,31.92,31.94,31.91,31.93,60300.0,21.4643,21.4778,21.4576,21.4711,60300.0
2009-04-03 11:50:00,31.92,32.0,31.92,31.95,105500.0,21.4643,21.5181,21.4643,21.4845,105500.0
2009-04-03 11:55:00,31.94,32.0,31.92,31.98,44800.0,21.4778,21.5181,21.4643,21.5047,44800.0
2009-04-03 12:00:00,31.97,32.03,31.97,32.01,86700.0,21.498,21.5383,21.498,21.5248,86700.0
2009-04-03 12:05:00,32.0,32.01,31.96,32.0,46000.0,21.5181,21.5248,21.4912,21.5181,46000.0
2009-04-03 12:10:00,32.0,32.03,31.98,32.0,49800.0,21.5181,21.5383,21.5047,21.5181,49800.0
2009-04-03 12:15:00,32.0,32.02,31.99,32.0,161300.0,21.5181,21.5316,21.5114,21.5181,161300.0
2009-04-03 12:20:00,32.0,32.07,31.97,32.07,60500.0,21.5181,21.5652,21.498,21.5652,60500.0
2009-04-03 12:25:00,32.06,32.17,32.04,32.16,123600.0,21.5585,21.6324,21.545,21.6257,123600.0
2009-04-03 12:30:00,32.16,32.16,32.12,32.13,39900.0,21.6257,21.6257,21.5988,21.6055,39900.0
2009-04-03 12:35:00,32.13,32.15,32.09,32.11,57800.0,21.6055,21.619,21.5786,21.5921,57800.0
2009-04-03 12:40:00,32.12,32.25,32.11,32.24,79900.0,21.5988,21.6862,21.5921,21.6795,79900.0
2009-04-03 12:45:00,32.25,32.25,32.06,32.06,39700.0,21.6862,21.6862,21.5585,21.5585,39700.0
2009-04-03 12:50:00,32.07,32.09,31.98,31.98,32400.0,21.5652,21.5786,21.5047,21.5047,32400.0
2009-04-03 12:55:00,31.99,32.0,31.96,32.0,16400.0,21.5114,21.5181,21.4912,21.5181,16400.0
2009-04-03 13:00:00,32.0,32.06,32.0,32.04,21900.0,21.5181,21.5585,21.5181,21.545,21900.0
2009-04-03 13:05:00,32.04,32.04,31.91,31.91,118800.0,21.545,21.545,21.4576,21.4576,118800.0
2009-04-03 13:10:00,31.92,31.94,31.9,31.91,28100.0,21.4643,21.4778,21.4509,21.4576,28100.0
2009-04-03 13:15:00,31.92,31.95,31.91,31.95,24000.0,21.4643,21.4845,21.4576,21.4845,24000.0
2009-04-03 13:20:00,31.96,31.97,31.9,31.9,13400.0,21.4912,21.498,21.4509,21.4509,13400.0
2009-04-03 13:25:00,31.9,32.05,31.89,32.03,25500.0,21.4509,21.5517,21.4442,21.5383,25500.0
2009-04-03 13:30:00,32.04,32.06,32.03,32.04,23400.0,21.545,21.5585,21.5383,21.545,23400.0
2009-04-03 13:35:00,32.03,32.04,31.92,31.92,31200.0,21.5383,21.545,21.4643,21.4643,31200.0
2009-04-03 13:40:00,31.92,31.93,31.85,31.91,46900.0,21.4643,21.4711,21.4173,21.4576,46900.0
2009-04-03 13:45:00,31.91,31.94,31.9,31.93,22100.0,21.4576,21.4778,21.4509,21.4711,22100.0
2009-04-03 13:50:00,31.93,32.01,31.9,31.99,51200.0,21.4711,21.5248,21.4509,21.5114,51200.0
2009-04-03 13:55:00,31.98,32.01,31.97,32.0,47300.0,21.5047,21.5248,21.498,21.5181,47300.0
2009-04-03 14:00:00,32.0,32.01,31.96,31.96,38100.0,21.5181,21.5248,21.4912,21.4912,38100.0
2009-04-03 14:05:00,31.96,31.96,31.91,31.95,16600.0,21.4912,21.4912,21.4576,21.4845,16600.0
2009-04-03 14:10:00,31.94,32.02,31.92,32.02,32100.0,21.4778,21.5316,21.4643,21.5316,32100.0
2009-04-03 14:15:00,32.03,32.07,32.01,32.07,32800.0,21.5383,21.5652,21.5248,21.5652,32800.0
2009-04-03 14:20:00,32.08,32.12,32.06,32.11,56400.0,21.5719,21.5988,21.5585,21.5921,56400.0
2009-04-03 14:25:00,32.12,32.25,32.12,32.24,47000.0,21.5988,21.6862,21.5988,21.6795,47000.0
2009-04-03 14:30:00,32.23,32.28,32.23,32.28,54800.0,21.6728,21.7064,21.6728,21.7064,54800.0
2009-04-03 14:35:00,32.28,32.34,32.28,32.33,65000.0,21.7064,21.7468,21.7064,21.74,65000.0
2009-04-03 14:40:00,32.33,32.39,32.33,32.37,48600.0,21.74,21.7804,21.74,21.7669,48600.0
2009-04-03 14:45:00,32.37,32.42,32.31,32.31,93600.0,21.7669,21.8005,21.7266,21.7266,93600.0
2009-04-03 14:50:00,32.31,32.33,32.28,32.33,47900.0,21.7266,21.74,21.7064,21.74,47900.0
2009-04-03 14:55:00,32.33,32.46,32.32,32.4,70000.0,21.74,21.8274,21.7333,21.7871,70000.0
2009-04-03 15:00:00,32.4,32.43,32.29,32.31,60600.0,21.7871,21.8073,21.7131,21.7266,60600.0
2009-04-03 15:05:00,32.31,32.31,32.16,32.18,66000.0,21.7266,21.7266,21.6257,21.6392,66000.0
2009-04-03 15:10:00,32.18,32.21,32.11,32.12,114200.0,21.6392,21.6593,21.5921,21.5988,114200.0
2009-04-03 15:15:00,32.11,32.13,32.03,32.13,152000.0,21.5921,21.6055,21.5383,21.6055,152000.0
2009-04-03 15:20:00,32.12,32.13,32.04,32.13,62400.0,21.5988,21.6055,21.545,21.6055,62400.0
2009-04-03 15:25:00,32.13,32.17,32.0,32.03,56100.0,21.6055,21.6324,21.5181,21.5383,56100.0
2009-04-03 15:30:00,32.03,32.22,32.03,32.16,86400.0,21.5383,21.6661,21.5383,21.6257,86400.0
2009-04-03 15:35:00,32.16,32.17,32.06,32.13,76300.0,21.6257,21.6324,21.5585,21.6055,76300.0
2009-04-03 15:40:00,32.11,32.32,32.11,32.25,87100.0,21.5921,21.7333,21.5921,21.6862,87100.0
2009-04-03 15:45:00,32.25,32.35,32.22,32.26,90300.0,21.6862,21.7535,21.6661,21.693,90300.0
2009-04-03 15:50:00,32.25,32.36,32.25,32.35,106000.0,21.6862,21.7602,21.6862,21.7535,106000.0
2009-04-03 15:55:00,32.35,32.47,32.34,32.44,193800.0,21.7535,21.8342,21.7468,21.814,193800.0
2009-04-06 09:30:00,32.16,32.29,31.9,32.15,77900.0,21.6257,21.7131,21.4509,21.619,77900.0
2009-04-06 09:35:00,32.16,32.35,32.09,32.13,46500.0,21.6257,21.7535,21.5786,21.6055,46500.0
2009-04-06 09:40:00,32.14,32.15,31.97,32.02,32200.0,21.6123,21.619,21.498,21.5316,32200.0
2009-04-06 09:45:00,32.03,32.05,31.85,31.85,46200.0,21.5383,21.5517,21.4173,21.4173,46200.0
2009-04-06 09:50:00,31.83,31.86,31.72,31.79,68800.0,21.4038,21.424,21.3298,21.3769,68800.0
2009-04-06 09:55:00,31.8,31.87,31.77,31.86,116500.0,21.3836,21.4307,21.3635,21.424,116500.0
2009-04-06 10:00:00,31.86,32.02,31.84,32.01,49600.0,21.424,21.5316,21.4105,21.5248,49600.0
2009-04-06 10:05:00,32.01,32.02,31.98,32.0,65100.0,21.5248,21.5316,21.5047,21.5181,65100.0
2009-04-06 10:10:00,32.0,32.01,31.92,31.92,33000.0,21.5181,21.5248,21.4643,21.4643,33000.0
2009-04-06 10:15:00,31.92,31.92,31.81,31.84,106400.0,21.4643,21.4643,21.3904,21.4105,106400.0
2009-04-06 10:20:00,31.84,31.84,31.75,31.79,28200.0,21.4105,21.4105,21.35,21.3769,28200.0
2009-04-06 10:25:00,31.79,31.86,31.68,31.7,46900.0,21.3769,21.424,21.3029,21.3164,46900.0
2009-04-06 10:30:00,31.69,31.69,31.64,31.65,33000.0,21.3097,21.3097,21.276,21.2828,33000.0
2009-04-06 10:35:00,31.64,31.69,31.63,31.69,24500.0,21.276,21.3097,21.2693,21.3097,24500.0
2009-04-06 10:40:00,31.68,31.8,31.67,31.8,37500.0,21.3029,21.3836,21.2962,21.3836,37500.0
2009-04-06 10:45:00,31.8,31.93,31.79,31.91,30600.0,21.3836,21.4711,21.3769,21.4576,30600.0
2009-04-06 10:50:00,31.91,31.96,31.91,31.94,28400.0,21.4576,21.4912,21.4576,21.4778,28400.0
2009-04-06 10:55:00,31.95,31.98,31.93,31.94,31900.0,21.4845,21.5047,21.4711,21.4778,31900.0
2009-04-06 11:00:00,31.94,31.94,31.82,31.82,34500.0,21.4778,21.4778,21.3971,21.3971,34500.0
2009-04-06 11:05:00,31.82,31.82,31.69,31.74,31100.0,21.3971,21.3971,21.3097,21.3433,31100.0
2009-04-06 11:10:00,31.74,31.74,31.68,31.68,16400.0,21.3433,21.3433,21.3029,21.3029,16400.0
2009-04-06 11:15:00,31.69,31.75,31.67,31.71,30500.0,21.3097,21.35,21.2962,21.3231,30500.0
2009-04-06 11:20:00,31.7,31.7,31.59,31.59,98800.0,21.3164,21.3164,21.2424,21.2424,98800.0
2009-04-06 11:25:00,31.58,31.65,31.57,31.57,38200.0,21.2357,21.2828,21.229,21.229,38200.0
2009-04-06 11:30:00,31.57,31.61,31.56,31.61,68600.0,21.229,21.2559,21.2222,21.2559,68600.0
2009-04-06 11:35:00,31.6,31.62,31.52,31.55,31700.0,21.2491,21.2626,21.1954,21.2155,31700.0
2009-04-06 11:40:00,31.55,31.56,31.48,31.5,42400.0,21.2155,21.2222,21.1685,21.1819,42400.0
2009-04-06 11:45:00,31.5,31.63,31.49,31.62,45300.0,21.1819,21.2693,21.1752,21.2626,45300.0
2009-04-06 11:50:00,31.62,31.66,31.61,31.62,41700.0,21.2626,21.2895,21.2559,21.2626,41700.0
2009-04-06 11:55:00,31.61,31.64,31.6,31.63,27400.0,21.2559,21.276,21.2491,21.2693,27400.0
2009-04-06 12:00:00,31.63,31.63,31.6,31.61,24900.0,21.2693,21.2693,21.2491,21.2559,24900.0
2009-04-06 12:05:00,31.6,31.66,31.6,31.65,26400.0,21.2491,21.2895,21.2491,21.2828,26400.0
2009-04-06 12:10:00,31.65,31.65,31.57,31.57,28700.0,21.2828,21.2828,21.229,21.229,28700.0
2009-04-06 12:15:00,31.58,31.58,31.51,31.52,15000.0,21.2357,21.2357,21.1886,21.1954,15000.0
2009-04-06 12:20:00,31.51,31.55,31.49,31.55,12400.0,21.1886,21.2155,21.1752,21.2155,12400.0
2009-04-06 12:25:00,31.54,31.57,31.5,31.57,12500.0,21.2088,21.229,21.1819,21.229,12500.0
2009-04-06 12:30:00,31.58,31.63,31.57,31.6,83600.0,21.2357,21.2693,21.229,21.2491,83600.0
2009-04-06 12:35:00,31.6,31.61,31.53,31.55,13800.0,21.2491,21.2559,21.2021,21.2155,13800.0
2009-04-06 12:40:00,31.55,31.61,31.55,31.6,21000.0,21.2155,21.2559,21.2155,21.2491,21000.0
2009-04-06 12:45:00,31.6,31.61,31.59,31.61,19400.0,21.2491,21.2559,21.2424,21.2559,19400.0
2009-04-06 12:50:00,31.61,31.63,31.59,31.63,29400.0,21.2559,21.2693,21.2424,21.2693,29400.0
2009-04-06 12:55:00,31.63,31.71,31.62,31.71,59700.0,21.2693,21.3231,21.2626,21.3231,59700.0
2009-04-06 13:00:00,31.72,31.79,31.71,31.73,13700.0,21.3298,21.3769,21.3231,21.3366,13700.0
2009-04-06 13:05:00,31.73,31.75,31.73,31.73,10100.0,21.3366,21.35,21.3366,21.3366,10100.0
2009-04-06 13:10:00,31.73,31.77,31.72,31.72,35000.0,21.3366,21.3635,21.3298,21.3298,35000.0
2009-04-06 13:15:00,31.72,31.73,31.62,31.62,38300.0,21.3298,21.3366,21.2626,21.2626,38300.0
2009-04-06 13:20:00,31.62,31.73,31.61,31.73,20100.0,21.2626,21.3366,21.2559,21.3366,20100.0
2009-04-06 13:25:00,31.73,31.73,31.63,31.63,14300.0,21.3366,21.3366,21.2693,21.2693,14300.0
2009-04-06 13:30:00,31.64,31.65,31.6,31.6,26000.0,21.276,21.2828,21.2491,21.2491,26000.0
2009-04-06 13:35:00,31.59,31.61,31.55,31.57,19300.0,21.2424,21.2559,21.2155,21.229,19300.0
2009-04-06 13:40:00,31.58,31.6,31.55,31.58,34100.0,21.2357,21.2491,21.2155,21.2357,34100.0
2009-04-06 13:45:00,31.59,31.8,31.59,31.8,18000.0,21.2424,21.3836,21.2424,21.3836,18000.0
2009-04-06 13:50:00,31.79,31.82,31.77,31.79,19600.0,21.3769,21.3971,21.3635,21.3769,19600.0
2009-04-06 13:55:00,31.79,31.83,31.77,31.81,18600.0,21.3769,21.4038,21.3635,21.3904,18600.0
2009-04-06 14:00:00,31.8,31.84,31.79,31.79,28900.0,21.3836,21.4105,21.3769,21.3769,28900.0
2009-04-06 14:05:00,31.79,31.87,31.79,31.85,18500.0,21.3769,21.4307,21.3769,21.4173,18500.0
2009-04-06 14:10:00,31.86,31.9,31.8,31.86,23200.0,21.424,21.4509,21.3836,21.424,23200.0
2009-04-06 14:15:00,31.87,31.87,31.74,31.83,28600.0,21.4307,21.4307,21.3433,21.4038,28600.0
2009-04-06 14:20:00,31.82,31.84,31.8,31.81,33700.0,21.3971,21.4105,21.3836,21.3904,33700.0
2009-04-06 14:25:00,31.82,31.89,31.8,31.86,35600.0,21.3971,21.4442,21.3836,21.424,35600.0
2009-04-06 14:30:00,31.87,31.87,31.72,31.77,40300.0,21.4307,21.4307,21.3298,21.3635,40300.0
2009-04-06 14:35:00,31.77,31.81,31.75,31.79,26500.0,21.3635,21.3904,21.35,21.3769,26500.0
2009-04-06 14:40:00,31.8,31.82,31.73,31.82,24200.0,21.3836,21.3971,21.3366,21.3971,24200.0
2009-04-06 14:45:00,31.82,31.91,31.78,31.89,35500.0,21.3971,21.4576,21.3702,21.4442,35500.0
2009-04-06 14:50:00,31.89,32.06,31.86,32.03,34300.0,21.4442,21.5585,21.424,21.5383,34300.0
2009-04-06 14:55:00,32.02,32.03,31.95,31.95,43400.0,21.5316,21.5383,21.4845,21.4845,43400.0
2009-04-06 15:00:00,31.94,31.95,31.88,31.93,26200.0,21.4778,21.4845,21.4374,21.4711,26200.0
2009-04-06 15:05:00,31.94,31.99,31.83,31.89,41300.0,21.4778,21.5114,21.4038,21.4442,41300.0
2009-04-06 15:10:00,31.87,31.94,31.81,31.83,37500.0,21.4307,21.4778,21.3904,21.4038,37500.0
2009-04-06 15:15:00,31.83,32.06,31.83,32.05,51600.0,21.4038,21.5585,21.4038,21.5517,51600.0
2009-04-06 15:20:00,32.06,32.06,31.96,32.01,44700.0,21.5585,21.5585,21.4912,21.5248,44700.0
2009-04-06 15:25:00,32.01,32.07,31.91,32.02,62000.0,21.5248,21.5652,21.4576,21.5316,62000.0
2009-04-06 15:30:00,32.01,32.13,31.97,32.11,75100.0,21.5248,21.6055,21.498,21.5921,75100.0
2009-04-06 15:35:00,32.12,32.18,32.02,32.05,120200.0,21.5988,21.6392,21.5316,21.5517,120200.0
2009-04-06 15:40:00,32.06,32.18,32.06,32.11,77300.0,21.5585,21.6392,21.5585,21.5921,77300.0
2009-04-06 15:45:00,32.1,32.15,32.08,32.11,73100.0,21.5854,21.619,21.5719,21.5921,73100.0
2009-04-06 15:50:00,32.11,32.23,32.11,32.2,109100.0,21.5921,21.6728,21.5921,21.6526,109100.0
2009-04-06 15:55:00,32.21,32.28,32.13,32.15,136700.0,21.6593,21.7064,21.6055,21.619,136700.0
2009-04-07 09:30:00,31.9,32.04,31.6,31.61,268800.0,21.4509,21.545,21.2491,21.2559,268800.0
2009-04-07 09:35:00,31.62,31.72,31.37,31.5,39000.0,21.2626,21.3298,21.0945,21.1819,39000.0
2009-04-07 09:40:00,31.52,31.57,31.31,31.33,48400.0,21.1954,21.229,21.0541,21.0676,48400.0
2009-04-07 09:45:00,31.33,31.35,31.25,31.29,69300.0,21.0676,21.081,21.0138,21.0407,69300.0
2009-04-07 09:50:00,31.29,31.31,31.17,31.17,87700.0,21.0407,21.0541,20.96,20.96,87700.0
2009-04-07 09:55:00,31.18,31.25,31.15,31.22,51600.0,20.9667,21.0138,20.9465,20.9936,51600.0
2009-04-07 10:00:00,31.22,31.29,31.13,31.13,58200.0,20.9936,21.0407,20.9331,20.9331,58200.0
2009-04-07 10:05:00,31.13,31.13,31.04,31.08,66600.0,20.9331,20.9331,20.8726,20.8995,66600.0
2009-04-07 10:10:00,31.07,31.24,31.06,31.24,49500.0,20.8928,21.0071,20.886,21.0071,49500.0
2009-04-07 10:15:00,31.24,31.27,31.21,31.24,41800.0,21.0071,21.0272,20.9869,21.0071,41800.0
2009-04-07 10:20:00,31.24,31.32,31.18,31.18,57000.0,21.0071,21.0609,20.9667,20.9667,57000.0
2009-04-07 10:25:00,31.18,31.21,31.12,31.14,86800.0,20.9667,20.9869,20.9264,20.9398,86800.0
2009-04-07 10:30:00,31.14,31.17,31.09,31.17,143100.0,20.9398,20.96,20.9062,20.96,143100.0
2009-04-07 10:35:00,31.18,31.34,31.18,31.29,71500.0,20.9667,21.0743,20.9667,21.0407,71500.0
2009-04-07 10:40:00,31.3,31.31,31.28,31.29,35500.0,21.0474,21.0541,21.034,21.0407,35500.0
2009-04-07 10:45:00,31.29,31.47,31.29,31.37,66200.0,21.0407,21.1617,21.0407,21.0945,66200.0
2009-04-07 10:50:00,31.36,31.37,31.28,31.36,29800.0,21.0878,21.0945,21.034,21.0878,29800.0
2009-04-07 10:55:00,31.36,31.38,31.3,31.31,28900.0,21.0878,21.1012,21.0474,21.0541,28900.0
2009-04-07 11:00:00,31.31,31.36,31.26,31.34,37200.0,21.0541,21.0878,21.0205,21.0743,37200.0
2009-04-07 11:05:00,31.34,31.36,31.19,31.21,44500.0,21.0743,21.0878,20.9734,20.9869,44500.0
2009-04-07 11:10:00,31.21,31.28,31.21,31.25,28500.0,20.9869,21.034,20.9869,21.0138,28500.0
2009-04-07 11:15:00,31.25,31.25,31.22,31.24,25400.0,21.0138,21.0138,20.9936,21.0071,25400.0
2009-04-07 11:20:00,31.25,31.31,31.23,31.29,24400.0,21.0138,21.0541,21.0003,21.0407,24400.0
2009-04-07 11:25:00,31.3,31.3,31.22,31.28,91400.0,21.0474,21.0474,20.9936,21.034,91400.0
2009-04-07 11:30:00,31.27,31.35,31.25,31.35,36300.0,21.0272,21.081,21.0138,21.081,36300.0
2009-04-07 11:35:00,31.35,31.36,31.22,31.24,98000.0,21.081,21.0878,20.9936,21.0071,98000.0
2009-04-07 11:40:00,31.23,31.23,31.16,31.16,24900.0,21.0003,21.0003,20.9533,20.9533,24900.0
2009-04-07 11:45:00,31.17,31.19,31.16,31.19,17800.0,20.96,20.9734,20.9533,20.9734,17800.0
2009-04-07 11:50:00,31.19,31.19,31.17,31.17,25300.0,20.9734,20.9734,20.96,20.96,25300.0
2009-04-07 11:55:00,31.18,31.18,31.15,31.16,10700.0,20.9667,20.9667,20.9465,20.9533,10700.0
2009-04-07 12:00:00,31.16,31.21,31.15,31.17,17900.0,20.9533,20.9869,20.9465,20.96,17900.0
2009-04-07 12:05:00,31.18,31.19,31.15,31.16,26100.0,20.9667,20.9734,20.9465,20.9533,26100.0
2009-04-07 12:10:00,31.16,31.23,31.16,31.22,39000.0,20.9533,21.0003,20.9533,20.9936,39000.0
2009-04-07 12:15:00,31.23,31.23,31.16,31.17,28300.0,21.0003,21.0003,20.9533,20.96,28300.0
2009-04-07 12:20:00,31.17,31.17,31.14,31.15,12600.0,20.96,20.96,20.9398,20.9465,12600.0
2009-04-07 12:25:00,31.14,31.15,31.01,31.01,49200.0,20.9398,20.9465,20.8524,20.8524,49200.0
2009-04-07 12:30:00,31.02,31.03,31.0,31.0,33100.0,20.8591,20.8659,20.8457,20.8457,33100.0
2009-04-07 12:35:00,31.0,31.0,30.97,30.97,41600.0,20.8457,20.8457,20.8255,20.8255,41600.0
2009-04-07 12:40:00,30.98,31.0,30.98,31.0,21200.0,20.8322,20.8457,20.8322,20.8457,21200.0
2009-04-07 12:45:00,31.0,31.06,31.0,31.06,26400.0,20.8457,20.886,20.8457,20.886,26400.0
2009-04-07 12:50:00,31.05,31.07,31.04,31.06,18500.0,20.8793,20.8928,20.8726,20.886,18500.0
2009-04-07 12:55:00,31.05,31.06,31.03,31.04,16500.0,20.8793,20.886,20.8659,20.8726,16500.0
2009-04-07 13:00:00,31.05,31.06,30.99,30.99,21200.0,20.8793,20.886,20.839,20.839,21200.0
2009-04-07 13:05:00,31.0,31.0,30.98,31.0,19400.0,20.8457,20.8457,20.8322,20.8457,19400.0
2009-04-07 13:10:00,30.99,31.0,30.94,30.97,30000.0,20.839,20.8457,20.8053,20.8255,30000.0
2009-04-07 13:15:00,30.97,30.99,30.89,30.89,76800.0,20.8255,20.839,20.7717,20.7717,76800.0
2009-04-07 13:20:00,30.89,30.9,30.78,30.78,61800.0,20.7717,20.7784,20.6977,20.6977,61800.0
2009-04-07 13:25:00,30.79,30.8,30.78,30.79,31300.0,20.7045,20.7112,20.6977,20.7045,31300.0
2009-04-07 13:30:00,30.79,30.79,30.68,30.7,44100.0,20.7045,20.7045,20.6305,20.644,44100.0
2009-04-07 13:35:00,30.7,30.71,30.69,30.7,13400.0,20.644,20.6507,20.6372,20.644,13400.0
2009-04-07 13:40:00,30.7,30.76,30.7,30.75,16400.0,20.644,20.6843,20.644,20.6776,16400.0
2009-04-07 13:45:00,30.75,30.77,30.73,30.74,14900.0,20.6776,20.691,20.6641,20.6708,14900.0
2009-04-07 13:50:00,30.74,30.76,30.69,30.75,32000.0,20.6708,20.6843,20.6372,20.6776,32000.0
2009-04-07 13:55:00,30.75,30.75,30.71,30.71,15300.0,20.6776,20.6776,20.6507,20.6507,15300.0
2009-04-07 14:00:00,30.7,30.7,30.63,30.63,28800.0,20.644,20.644,20.5969,20.5969,28800.0
2009-04-07 14:05:00,30.63,30.67,30.61,30.67,30600.0,20.5969,20.6238,20.5834,20.6238,30600.0
2009-04-07 14:10:00,30.66,30.7,30.65,30.7,36100.0,20.6171,20.644,20.6103,20.644,36100.0
2009-04-07 14:15:00,30.7,30.7,30.66,30.68,24900.0,20.644,20.644,20.6171,20.6305,24900.0
2009-04-07 14:20:00,30.67,30.67,30.65,30.67,28700.0,20.6238,20.6238,20.6103,20.6238,28700.0
2009-04-07 14:25:00,30.67,30.76,30.65,30.74,31100.0,20.6238,20.6843,20.6103,20.6708,31100.0
2009-04-07 14:30:00,30.74,30.75,30.69,30.7,35900.0,20.6708,20.6776,20.6372,20.644,35900.0
2009-04-07 14:35:00,30.7,30.7,30.67,30.67,19700.0,20.644,20.644,20.6238,20.6238,19700.0
2009-04-07 14:40:00,30.68,30.71,30.66,30.68,34600.0,20.6305,20.6507,20.6171,20.6305,34600.0
2009-04-07 14:45:00,30.67,30.7,30.66,30.7,27500.0,20.6238,20.644,20.6171,20.644,27500.0
2009-04-07 14:50:00,30.69,30.76,30.69,30.75,56800.0,20.6372,20.6843,20.6372,20.6776,56800.0
2009-04-07 14:55:00,30.76,30.76,30.74,30.75,25100.0,20.6843,20.6843,20.6708,20.6776,25100.0
2009-04-07 15:00:00,30.75,30.75,30.68,30.7,44100.0,20.6776,20.6776,20.6305,20.644,44100.0
2009-04-07 15:05:00,30.7,30.81,30.69,30.81,32900.0,20.644,20.7179,20.6372,20.7179,32900.0
2009-04-07 15:10:00,30.81,30.92,30.81,30.87,41500.0,20.7179,20.7919,20.7179,20.7583,41500.0
2009-04-07 15:15:00,30.87,30.94,30.85,30.94,85300.0,20.7583,20.8053,20.7448,20.8053,85300.0
2009-04-07 15:20:00,30.93,30.94,30.9,30.92,52300.0,20.7986,20.8053,20.7784,20.7919,52300.0
2009-04-07 15:25:00,30.91,30.94,30.81,30.82,61600.0,20.7852,20.8053,20.7179,20.7246,61600.0
2009-04-07 15:30:00,30.82,30.9,30.8,30.9,68800.0,20.7246,20.7784,20.7112,20.7784,68800.0
2009-04-07 15:35:00,30.89,30.92,30.82,30.9,56900.0,20.7717,20.7919,20.7246,20.7784,56900.0
2009-04-07 15:40:00,30.9,31.01,30.85,31.01,105900.0,20.7784,20.8524,20.7448,20.8524,105900.0
2009-04-07 15:45:00,31.0,31.06,30.91,30.91,132400.0,20.8457,20.886,20.7852,20.7852,132400.0
2009-04-07 15:50:00,30.91,30.93,30.82,30.83,107900.0,20.7852,20.7986,20.7246,20.7314,107900.0
2009-04-07 15:55:00,30.83,30.83,30.71,30.71,192900.0,20.7314,20.7314,20.6507,20.6507,192900.0
2009-04-08 09:30:00,30.92,31.05,30.85,30.99,60100.0,20.7919,20.8793,20.7448,20.839,60100.0
2009-04-08 09:35:00,30.99,31.2,30.87,31.07,40000.0,20.839,20.9802,20.7583,20.8928,40000.0
2009-04-08 09:40:00,31.08,31.08,30.82,31.04,31100.0,20.8995,20.8995,20.7246,20.8726,31100.0
2009-04-08 09:45:00,31.06,31.15,31.05,31.11,39100.0,20.886,20.9465,20.8793,20.9197,39100.0
2009-04-08 09:50:00,31.11,31.11,30.98,30.99,20300.0,20.9197,20.9197,20.8322,20.839,20300.0
2009-04-08 09:55:00,30.97,31.0,30.94,30.95,26300.0,20.8255,20.8457,20.8053,20.8121,26300.0
2009-04-08 10:00:00,30.95,30.96,30.81,30.81,60500.0,20.8121,20.8188,20.7179,20.7179,60500.0
2009-04-08 10:05:00,30.8,30.82,30.72,30.74,26300.0,20.7112,20.7246,20.6574,20.6708,26300.0
2009-04-08 10:10:00,30.72,30.74,30.65,30.68,34200.0,20.6574,20.6708,20.6103,20.6305,34200.0
2009-04-08 10:15:00,30.68,30.71,30.56,30.57,24500.0,20.6305,20.6507,20.5498,20.5565,24500.0
2009-04-08 10:20:00,30.57,30.57,30.5,30.51,19700.0,20.5565,20.5565,20.5095,20.5162,19700.0
2009-04-08 10:25:00,30.51,30.52,30.41,30.45,25800.0,20.5162,20.5229,20.4489,20.4758,25800.0
2009-04-08 10:30:00,30.46,30.48,30.42,30.44,15600.0,20.4826,20.496,20.4557,20.4691,15600.0
2009-04-08 10:35:00,30.45,30.51,30.37,30.39,27600.0,20.4758,20.5162,20.422,20.4355,27600.0
2009-04-08 10:40:00,30.4,30.48,30.4,30.48,18800.0,20.4422,20.496,20.4422,20.496,18800.0
2009-04-08 10:45:00,30.49,30.52,30.41,30.41,17600.0,20.5027,20.5229,20.4489,20.4489,17600.0
2009-04-08 10:50:00,30.41,30.46,30.38,30.45,27200.0,20.4489,20.4826,20.4288,20.4758,27200.0
2009-04-08 10:55:00,30.45,30.46,30.42,30.43,17800.0,20.4758,20.4826,20.4557,20.4624,17800.0
2009-04-08 11:00:00,30.43,30.51,30.43,30.5,41900.0,20.4624,20.5162,20.4624,20.5095,41900.0
2009-04-08 11:05:00,30.5,30.51,30.46,30.51,35500.0,20.5095,20.5162,20.4826,20.5162,35500.0
2009-04-08 11:10:00,30.51,30.52,30.46,30.46,28300.0,20.5162,20.5229,20.4826,20.4826,28300.0
2009-04-08 11:15:00,30.47,30.48,30.42,30.42,57900.0,20.4893,20.496,20.4557,20.4557,57900.0
2009-04-08 11:20:00,30.43,30.47,30.42,30.46,39500.0,20.4624,20.4893,20.4557,20.4826,39500.0
2009-04-08 11:25:00,30.46,30.51,30.45,30.45,43500.0,20.4826,20.5162,20.4758,20.4758,43500.0
2009-04-08 11:30:00,30.46,30.46,30.43,30.43,9500.0,20.4826,20.4826,20.4624,20.4624,9500.0
2009-04-08 11:35:00,30.44,30.63,30.43,30.61,33100.0,20.4691,20.5969,20.4624,20.5834,33100.0
2009-04-08 11:40:00,30.61,30.62,30.54,30.55,14700.0,20.5834,20.5902,20.5364,20.5431,14700.0
2009-04-08 11:45:00,30.56,30.62,30.55,30.59,40600.0,20.5498,20.5902,20.5431,20.57,40600.0
2009-04-08 11:50:00,30.6,30.61,30.59,30.6,24100.0,20.5767,20.5834,20.57,20.5767,24100.0
2009-04-08 11:55:00,30.61,30.61,30.56,30.56,21700.0,20.5834,20.5834,20.5498,20.5498,21700.0
2009-04-08 12:00:00,30.56,30.57,30.51,30.53,24600.0,20.5498,20.5565,20.5162,20.5296,24600.0
2009-04-08 12:05:00,30.54,30.55,30.52,30.52,18700.0,20.5364,20.5431,20.5229,20.5229,18700.0
2009-04-08 12:10:00,30.52,30.54,30.49,30.49,17600.0,20.5229,20.5364,20.5027,20.5027,17600.0
2009-04-08 12:15:00,30.48,30.53,30.45,30.5,34200.0,20.496,20.5296,20.4758,20.5095,34200.0
2009-04-08 12:20:00,30.5,30.56,30.49,30.56,18000.0,20.5095,20.5498,20.5027,20.5498,18000.0
2009-04-08 12:25:00,30.56,30.59,30.55,30.56,12100.0,20.5498,20.57,20.5431,20.5498,12100.0
2009-04-08 12:30:00,30.56,30.56,30.55,30.55,10400.0,20.5498,20.5498,20.5431,20.5431,10400.0
2009-04-08 12:35:00,30.56,30.56,30.52,30.54,14000.0,20.5498,20.5498,20.5229,20.5364,14000.0
2009-04-08 12:40:00,30.54,30.67,30.54,30.58,37100.0,20.5364,20.6238,20.5364,20.5633,37100.0
2009-04-08 12:45:00,30.59,30.66,30.58,30.65,26500.0,20.57,20.6171,20.5633,20.6103,26500.0
2009-04-08 12:50:00,30.66,30.66,30.65,30.66,7300.0,20.6171,20.6171,20.6103,20.6171,7300.0
2009-04-08 12:55:00,30.66,30.71,30.66,30.7,37600.0,20.6171,20.6507,20.6171,20.644,37600.0
2009-04-08 13:00:00,30.7,30.74,30.66,30.67,26000.0,20.644,20.6708,20.6171,20.6238,26000.0
2009-04-08 13:05:00,30.67,30.69,30.62,30.63,54100.0,20.6238,20.6372,20.5902,20.5969,54100.0
2009-04-08 13:10:00,30.63,30.63,30.62,30.62,18700.0,20.5969,20.5969,20.5902,20.5902,18700.0
2009-04-08 13:15:00,30.63,30.63,30.56,30.56,30600.0,20.5969,20.5969,20.5498,20.5498,30600.0
2009-04-08 13:20:00,30.57,30.58,30.52,30.57,56100.0,20.5565,20.5633,20.5229,20.5565,56100.0
2009-04-08 13:25:00,30.57,30.57,30.56,30.56,11200.0,20.5565,20.5565,20.5498,20.5498,11200.0
2009-04-08 13:30:00,30.56,30.6,30.56,30.59,22900.0,20.5498,20.5767,20.5498,20.57,22900.0
2009-04-08 13:35:00,30.59,30.59,30.49,30.5,29500.0,20.57,20.57,20.5027,20.5095,29500.0
2009-04-08 13:40:00,30.5,30.53,30.49,30.52,36200.0,20.5095,20.5296,20.5027,20.5229,36200.0
2009-04-08 13:45:00,30.51,30.54,30.5,30.54,33100.0,20.5162,20.5364,20.5095,20.5364,33100.0
2009-04-08 13:50:00,30.54,30.58,30.53,30.54,18000.0,20.5364,20.5633,20.5296,20.5364,18000.0
2009-04-08 13:55:00,30.55,30.6,30.54,30.59,19800.0,20.5431,20.5767,20.5364,20.57,19800.0
2009-04-08 14:00:00,30.59,30.61,30.49,30.5,52500.0,20.57,20.5834,20.5027,20.5095,52500.0
2009-04-08 14:05:00,30.5,30.5,30.44,30.45,30100.0,20.5095,20.5095,20.4691,20.4758,30100.0
2009-04-08 14:10:00,30.45,30.52,30.45,30.52,19000.0,20.4758,20.5229,20.4758,20.5229,19000.0
2009-04-08 14:15:00,30.52,30.52,30.43,30.44,21900.0,20.5229,20.5229,20.4624,20.4691,21900.0
2009-04-08 14:20:00,30.44,30.49,30.41,30.42,24100.0,20.4691,20.5027,20.4489,20.4557,24100.0
2009-04-08 14:25:00,30.42,30.43,30.4,30.42,42300.0,20.4557,20.4624,20.4422,20.4557,42300.0
2009-04-08 14:30:00,30.43,30.43,30.38,30.39,23700.0,20.4624,20.4624,20.4288,20.4355,23700.0
2009-04-08 14:35:00,30.4,30.43,30.37,30.39,29600.0,20.4422,20.4624,20.422,20.4355,29600.0
2009-04-08 14:40:00,30.39,30.46,30.35,30.45,57000.0,20.4355,20.4826,20.4086,20.4758,57000.0
2009-04-08 14:45:00,30.45,30.46,30.45,30.46,14300.0,20.4758,20.4826,20.4758,20.4826,14300.0
2009-04-08 14:50:00,30.46,30.46,30.33,30.35,47200.0,20.4826,20.4826,20.3951,20.4086,47200.0
2009-04-08 14:55:00,30.34,30.38,30.3,30.38,31000.0,20.4019,20.4288,20.375,20.4288,31000.0
2009-04-08 15:00:00,30.37,30.37,30.27,30.28,38900.0,20.422,20.422,20.3548,20.3615,38900.0
2009-04-08 15:05:00,30.28,30.3,30.22,30.22,68900.0,20.3615,20.375,20.3212,20.3212,68900.0
2009-04-08 15:10:00,30.23,30.28,30.18,30.27,65000.0,20.3279,20.3615,20.2943,20.3548,65000.0
2009-04-08 15:15:00,30.27,30.3,30.24,30.3,61200.0,20.3548,20.375,20.3346,20.375,61200.0
2009-04-08 15:20:00,30.3,30.36,30.28,30.36,55900.0,20.375,20.4153,20.3615,20.4153,55900.0
2009-04-08 15:25:00,30.36,30.42,30.32,30.33,53300.0,20.4153,20.4557,20.3884,20.3951,53300.0
2009-04-08 15:30:00,30.33,30.46,30.33,30.42,97900.0,20.3951,20.4826,20.3951,20.4557,97900.0
2009-04-08 15:35:00,30.42,30.46,30.41,30.45,62400.0,20.4557,20.4826,20.4489,20.4758,62400.0
2009-04-08 15:40:00,30.46,30.52,30.43,30.52,106800.0,20.4826,20.5229,20.4624,20.5229,106800.0
2009-04-08 15:45:00,30.52,30.57,30.45,30.49,97700.0,20.5229,20.5565,20.4758,20.5027,97700.0
2009-04-08 15:50:00,30.49,30.58,30.47,30.48,97100.0,20.5027,20.5633,20.4893,20.496,97100.0
2009-04-08 15:55:00,30.48,30.58,30.47,30.58,119800.0,20.496,20.5633,20.4893,20.5633,119800.0
2009-04-09 09:30:00,32.91,32.91,31.28,31.53,70100.0,22.13,22.13,21.034,21.2021,70100.0
2009-04-09 09:35:00,31.54,31.68,31.26,31.29,60900.0,21.2088,21.3029,21.0205,21.0407,60900.0
2009-04-09 09:40:00,31.31,31.64,31.28,31.62,58100.0,21.0541,21.276,21.034,21.2626,58100.0
2009-04-09 09:45:00,31.62,31.68,31.56,31.67,40800.0,21.2626,21.3029,21.2222,21.2962,40800.0
2009-04-09 09:50:00,31.68,31.76,31.67,31.75,48100.0,21.3029,21.3567,21.2962,21.35,48100.0
2009-04-09 09:55:00,31.75,31.92,31.74,31.92,53000.0,21.35,21.4643,21.3433,21.4643,53000.0
2009-04-09 10:00:00,31.92,32.17,31.92,32.12,87600.0,21.4643,21.6324,21.4643,21.5988,87600.0
2009-04-09 10:05:00,32.13,32.15,32.05,32.09,27700.0,21.6055,21.619,21.5517,21.5786,27700.0
2009-04-09 10:10:00,32.08,32.14,32.03,32.12,34400.0,21.5719,21.6123,21.5383,21.5988,34400.0
2009-04-09 10:15:00,32.13,32.23,32.1,32.2,37600.0,21.6055,21.6728,21.5854,21.6526,37600.0
2009-04-09 10:20:00,32.2,32.33,32.2,32.28,51000.0,21.6526,21.74,21.6526,21.7064,51000.0
2009-04-09 10:25:00,32.29,32.38,32.26,32.35,36900.0,21.7131,21.7737,21.693,21.7535,36900.0
2009-04-09 10:30:00,32.35,32.36,32.3,32.35,22900.0,21.7535,21.7602,21.7199,21.7535,22900.0
2009-04-09 10:35:00,32.36,32.45,32.34,32.35,45500.0,21.7602,21.8207,21.7468,21.7535,45500.0
2009-04-09 10:40:00,32.34,32.35,32.23,32.23,24700.0,21.7468,21.7535,21.6728,21.6728,24700.0
2009-04-09 10:45:00,32.23,32.23,32.14,32.16,33400.0,21.6728,21.6728,21.6123,21.6257,33400.0
2009-04-09 10:50:00,32.15,32.16,32.12,32.13,15800.0,21.619,21.6257,21.5988,21.6055,15800.0
2009-04-09 10:55:00,32.13,32.14,32.11,32.12,15900.0,21.6055,21.6123,21.5921,21.5988,15900.0
2009-04-09 11:00:00,32.12,32.18,32.07,32.18,36300.0,21.5988,21.6392,21.5652,21.6392,36300.0
2009-04-09 11:05:00,32.18,32.18,32.13,32.13,24300.0,21.6392,21.6392,21.6055,21.6055,24300.0
2009-04-09 11:10:00,32.13,32.14,32.06,32.07,22900.0,21.6055,21.6123,21.5585,21.5652,22900.0
2009-04-09 11:15:00,32.07,32.13,32.06,32.13,41400.0,21.5652,21.6055,21.5585,21.6055,41400.0
2009-04-09 11:20:00,32.12,32.15,32.1,32.11,14000.0,21.5988,21.619,21.5854,21.5921,14000.0
2009-04-09 11:25:00,32.1,32.11,32.05,32.07,49000.0,21.5854,21.5921,21.5517,21.5652,49000.0
2009-04-09 11:30:00,32.07,32.07,32.03,32.06,28400.0,21.5652,21.5652,21.5383,21.5585,28400.0
2009-04-09 11:35:00,32.06,32.06,32.03,32.04,12200.0,21.5585,21.5585,21.5383,21.545,12200.0
2009-04-09 11:40:00,32.03,32.05,31.95,31.95,22400.0,21.5383,21.5517,21.4845,21.4845,22400.0
2009-04-09 11:45:00,31.96,31.98,31.94,31.97,27100.0,21.4912,21.5047,21.4778,21.498,27100.0
2009-04-09 11:50:00,31.98,32.02,31.98,32.0,17800.0,21.5047,21.5316,21.5047,21.5181,17800.0
2009-04-09 11:55:00,32.0,32.12,31.99,32.1,44500.0,21.5181,21.5988,21.5114,21.5854,44500.0
2009-04-09 12:00:00,32.1,32.1,32.04,32.04,41600.0,21.5854,21.5854,21.545,21.545,41600.0
2009-04-09 12:05:00,32.04,32.07,32.02,32.07,28300.0,21.545,21.5652,21.5316,21.5652,28300.0
2009-04-09 12:10:00,32.07,32.08,32.02,32.03,28700.0,21.5652,21.5719,21.5316,21.5383,28700.0
2009-04-09 12:15:00,32.02,32.02,31.96,31.98,36900.0,21.5316,21.5316,21.4912,21.5047,36900.0
2009-04-09 12:20:00,31.98,32.02,31.98,32.02,7500.0,21.5047,21.5316,21.5047,21.5316,7500.0
2009-04-09 12:25:00,32.02,32.15,32.01,32.15,33800.0,21.5316,21.619,21.5248,21.619,33800.0
2009-04-09 12:30:00,32.15,32.17,32.15,32.17,13600.0,21.619,21.6324,21.619,21.6324,13600.0
2009-04-09 12:35:00,32.16,32.17,32.15,32.17,12000.0,21.6257,21.6324,21.619,21.6324,12000.0
2009-04-09 12:40:00,32.17,32.22,32.16,32.22,12900.0,21.6324,21.6661,21.6257,21.6661,12900.0
2009-04-09 12:45:00,32.22,32.22,32.19,32.21,12800.0,21.6661,21.6661,21.6459,21.6593,12800.0
2009-04-09 12:50:00,32.2,32.23,32.2,32.22,12500.0,21.6526,21.6728,21.6526,21.6661,12500.0
2009-04-09 12:55:00,32.23,32.23,32.22,32.22,10600.0,21.6728,21.6728,21.6661,21.6661,10600.0
2009-04-09 13:00:00,32.23,32.26,32.21,32.24,14300.0,21.6728,21.693,21.6593,21.6795,14300.0
2009-04-09 13:05:00,32.24,32.28,32.24,32.27,20300.0,21.6795,21.7064,21.6795,21.6997,20300.0
2009-04-09 13:10:00,32.28,32.28,32.26,32.26,9800.0,21.7064,21.7064,21.693,21.693,9800.0
2009-04-09 13:15:00,32.26,32.27,32.25,32.26,8800.0,21.693,21.6997,21.6862,21.693,8800.0
2009-04-09 13:20:00,32.26,32.31,32.25,32.3,19100.0,21.693,21.7266,21.6862,21.7199,19100.0
2009-04-09 13:25:00,32.3,32.34,32.29,32.34,52000.0,21.7199,21.7468,21.7131,21.7468,52000.0
2009-04-09 13:30:00,32.33,32.35,32.32,32.32,18800.0,21.74,21.7535,21.7333,21.7333,18800.0
2009-04-09 13:35:00,32.33,32.33,32.28,32.28,20300.0,21.74,21.74,21.7064,21.7064,20300.0
2009-04-09 13:40:00,32.28,32.29,32.27,32.27,22700.0,21.7064,21.7131,21.6997,21.6997,22700.0
2009-04-09 13:45:00,32.27,32.29,32.27,32.27,26900.0,21.6997,21.7131,21.6997,21.6997,26900.0
2009-04-09 13:50:00,32.28,32.28,32.26,32.26,18600.0,21.7064,21.7064,21.693,21.693,18600.0
2009-04-09 13:55:00,32.26,32.27,32.26,32.27,21000.0,21.693,21.6997,21.693,21.6997,21000.0
2009-04-09 14:00:00,32.26,32.28,32.25,32.28,25900.0,21.693,21.7064,21.6862,21.7064,25900.0
2009-04-09 14:05:00,32.28,32.28,32.27,32.28,10100.0,21.7064,21.7064,21.6997,21.7064,10100.0
2009-04-09 14:10:00,32.27,32.3,32.26,32.27,32700.0,21.6997,21.7199,21.693,21.6997,32700.0
2009-04-09 14:15:00,32.27,32.27,32.19,32.22,100500.0,21.6997,21.6997,21.6459,21.6661,100500.0
2009-04-09 14:20:00,32.23,32.25,32.19,32.24,32400.0,21.6728,21.6862,21.6459,21.6795,32400.0
2009-04-09 14:25:00,32.25,32.31,32.24,32.29,42800.0,21.6862,21.7266,21.6795,21.7131,42800.0
2009-04-09 14:30:00,32.29,32.34,32.29,32.34,37700.0,21.7131,21.7468,21.7131,21.7468,37700.0
2009-04-09 14:35:00,32.34,32.42,32.34,32.42,48300.0,21.7468,21.8005,21.7468,21.8005,48300.0
2009-04-09 14:40:00,32.41,32.42,32.4,32.41,13800.0,21.7938,21.8005,21.7871,21.7938,13800.0
2009-04-09 14:45:00,32.41,32.51,32.41,32.48,44300.0,21.7938,21.8611,21.7938,21.8409,44300.0
2009-04-09 14:50:00,32.47,32.5,32.45,32.46,38700.0,21.8342,21.8543,21.8207,21.8274,38700.0
2009-04-09 14:55:00,32.46,32.47,32.44,32.45,41700.0,21.8274,21.8342,21.814,21.8207,41700.0
2009-04-09 15:00:00,32.45,32.47,32.42,32.45,52400.0,21.8207,21.8342,21.8005,21.8207,52400.0
2009-04-09 15:05:00,32.45,32.47,32.43,32.45,32900.0,21.8207,21.8342,21.8073,21.8207,32900.0
2009-04-09 15:10:00,32.44,32.46,32.44,32.45,72200.0,21.814,21.8274,21.814,21.8207,72200.0
2009-04-09 15:15:00,32.44,32.48,32.37,32.48,122300.0,21.814,21.8409,21.7669,21.8409,122300.0
2009-04-09 15:20:00,32.48,32.49,32.43,32.43,51500.0,21.8409,21.8476,21.8073,21.8073,51500.0
2009-04-09 15:25:00,32.43,32.48,32.42,32.46,63100.0,21.8073,21.8409,21.8005,21.8274,63100.0
2009-04-09 15:30:00,32.46,32.47,32.41,32.43,71200.0,21.8274,21.8342,21.7938,21.8073,71200.0
2009-04-09 15:35:00,32.43,32.49,32.41,32.46,74000.0,21.8073,21.8476,21.7938,21.8274,74000.0
2009-04-09 15:40:00,32.46,32.48,32.37,32.46,98400.0,21.8274,21.8409,21.7669,21.8274,98400.0
2009-04-09 15:45:00,32.46,32.48,32.4,32.48,77100.0,21.8274,21.8409,21.7871,21.8409,77100.0
2009-04-09 15:50:00,32.48,32.55,32.45,32.49,169300.0,21.8409,21.888,21.8207,21.8476,169300.0
2009-04-09 15:55:00,32.49,32.55,32.48,32.54,152100.0,21.8476,21.888,21.8409,21.8812,152100.0
2009-04-13 09:30:00,32.17,32.17,31.6,31.76,120000.0,21.6324,21.6324,21.2491,21.3567,120000.0
2009-04-13 09:35:00,31.79,31.92,31.69,31.84,58300.0,21.3769,21.4643,21.3097,21.4105,58300.0
2009-04-13 09:40:00,31.84,31.96,31.79,31.94,83200.0,21.4105,21.4912,21.3769,21.4778,83200.0
2009-04-13 09:45:00,31.93,31.94,31.66,31.68,37700.0,21.4711,21.4778,21.2895,21.3029,37700.0
2009-04-13 09:50:00,31.67,31.78,31.65,31.75,42100.0,21.2962,21.3702,21.2828,21.35,42100.0
2009-04-13 09:55:00,31.75,31.76,31.58,31.65,37100.0,21.35,21.3567,21.2357,21.2828,37100.0
2009-04-13 10:00:00,31.65,31.84,31.64,31.81,35500.0,21.2828,21.4105,21.276,21.3904,35500.0
2009-04-13 10:05:00,31.81,32.01,31.8,32.0,59100.0,21.3904,21.5248,21.3836,21.5181,59100.0
2009-04-13 10:10:00,32.01,32.1,31.97,32.07,42300.0,21.5248,21.5854,21.498,21.5652,42300.0
2009-04-13 10:15:00,32.07,32.11,31.98,32.03,49300.0,21.5652,21.5921,21.5047,21.5383,49300.0
2009-04-13 10:20:00,32.03,32.13,32.02,32.05,21800.0,21.5383,21.6055,21.5316,21.5517,21800.0
2009-04-13 10:25:00,32.04,32.05,31.98,31.99,25600.0,21.545,21.5517,21.5047,21.5114,25600.0
2009-04-13 10:30:00,32.0,32.02,31.87,31.93,49500.0,21.5181,21.5316,21.4307,21.4711,49500.0
2009-04-13 10:35:00,31.94,31.96,31.89,31.9,29400.0,21.4778,21.4912,21.4442,21.4509,29400.0
2009-04-13 10:40:00,31.91,31.98,31.86,31.92,45000.0,21.4576,21.5047,21.424,21.4643,45000.0
2009-04-13 10:45:00,31.93,32.0,31.9,31.97,32300.0,21.4711,21.5181,21.4509,21.498,32300.0
2009-04-13 10:50:00,31.98,32.03,31.91,31.91,21400.0,21.5047,21.5383,21.4576,21.4576,21400.0
2009-04-13 10:55:00,31.92,32.0,31.9,31.91,30600.0,21.4643,21.5181,21.4509,21.4576,30600.0
2009-04-13 11:00:00,31.92,31.93,31.89,31.91,41100.0,21.4643,21.4711,21.4442,21.4576,41100.0
2009-04-13 11:05:00,31.91,31.92,31.87,31.91,26100.0,21.4576,21.4643,21.4307,21.4576,26100.0
2009-04-13 11:10:00,31.91,31.99,31.9,31.94,26600.0,21.4576,21.5114,21.4509,21.4778,26600.0
2009-04-13 11:15:00,31.93,31.99,31.93,31.99,23400.0,21.4711,21.5114,21.4711,21.5114,23400.0
2009-04-13 11:20:00,31.98,31.99,31.92,31.93,18900.0,21.5047,21.5114,21.4643,21.4711,18900.0
2009-04-13 11:25:00,31.93,32.09,31.92,32.05,27400.0,21.4711,21.5786,21.4643,21.5517,27400.0
2009-04-13 11:30:00,32.04,32.04,31.98,32.0,18900.0,21.545,21.545,21.5047,21.5181,18900.0
2009-04-13 11:35:00,32.0,32.0,31.9,31.91,20400.0,21.5181,21.5181,21.4509,21.4576,20400.0
2009-04-13 11:40:00,31.92,31.97,31.87,31.89,22400.0,21.4643,21.498,21.4307,21.4442,22400.0
2009-04-13 11:45:00,31.89,31.92,31.87,31.92,18000.0,21.4442,21.4643,21.4307,21.4643,18000.0
2009-04-13 11:50:00,31.92,31.92,31.8,31.8,25600.0,21.4643,21.4643,21.3836,21.3836,25600.0
2009-04-13 11:55:00,31.81,31.91,31.8,31.89,19000.0,21.3904,21.4576,21.3836,21.4442,19000.0
2009-04-13 12:00:00,31.9,31.93,31.89,31.92,10800.0,21.4509,21.4711,21.4442,21.4643,10800.0
2009-04-13 12:05:00,31.92,31.93,31.9,31.91,12800.0,21.4643,21.4711,21.4509,21.4576,12800.0
2009-04-13 12:10:00,31.91,31.96,31.9,31.94,14600.0,21.4576,21.4912,21.4509,21.4778,14600.0
2009-04-13 12:15:00,31.93,32.02,31.93,32.0,50100.0,21.4711,21.5316,21.4711,21.5181,50100.0
2009-04-13 12:20:00,32.0,32.02,31.99,32.02,21700.0,21.5181,21.5316,21.5114,21.5316,21700.0
2009-04-13 12:25:00,32.02,32.02,31.99,32.01,31300.0,21.5316,21.5316,21.5114,21.5248,31300.0
2009-04-13 12:30:00,32.01,32.09,32.01,32.07,21000.0,21.5248,21.5786,21.5248,21.5652,21000.0
2009-04-13 12:35:00,32.06,32.07,32.02,32.03,10800.0,21.5585,21.5652,21.5316,21.5383,10800.0
2009-04-13 12:40:00,32.03,32.1,32.0,32.08,34300.0,21.5383,21.5854,21.5181,21.5719,34300.0
2009-04-13 12:45:00,32.08,32.1,32.05,32.09,23200.0,21.5719,21.5854,21.5517,21.5786,23200.0
2009-04-13 12:50:00,32.09,32.11,32.06,32.08,19500.0,21.5786,21.5921,21.5585,21.5719,19500.0
2009-04-13 12:55:00,32.07,32.08,32.04,32.08,15700.0,21.5652,21.5719,21.545,21.5719,15700.0
2009-04-13 13:00:00,32.07,32.07,31.99,32.02,25500.0,21.5652,21.5652,21.5114,21.5316,25500.0
2009-04-13 13:05:00,32.01,32.02,31.99,32.0,10500.0,21.5248,21.5316,21.5114,21.5181,10500.0
2009-04-13 13:10:00,32.0,32.01,31.99,31.99,16000.0,21.5181,21.5248,21.5114,21.5114,16000.0
2009-04-13 13:15:00,31.99,32.03,31.99,32.03,13100.0,21.5114,21.5383,21.5114,21.5383,13100.0
2009-04-13 13:20:00,32.04,32.22,32.04,32.13,38900.0,21.545,21.6661,21.545,21.6055,38900.0
2009-04-13 13:25:00,32.13,32.15,32.11,32.14,17200.0,21.6055,21.619,21.5921,21.6123,17200.0
2009-04-13 13:30:00,32.14,32.22,32.14,32.21,19100.0,21.6123,21.6661,21.6123,21.6593,19100.0
2009-04-13 13:35:00,32.22,32.22,32.15,32.15,23400.0,21.6661,21.6661,21.619,21.619,23400.0
2009-04-13 13:40:00,32.14,32.17,32.14,32.15,18300.0,21.6123,21.6324,21.6123,21.619,18300.0
2009-04-13 13:45:00,32.14,32.22,32.14,32.18,21700.0,21.6123,21.6661,21.6123,21.6392,21700.0
2009-04-13 13:50:00,32.17,32.22,32.17,32.2,13700.0,21.6324,21.6661,21.6324,21.6526,13700.0
2009-04-13 13:55:00,32.21,32.24,32.2,32.22,8300.0,21.6593,21.6795,21.6526,21.6661,8300.0
2009-04-13 14:00:00,32.23,32.24,32.2,32.23,25000.0,21.6728,21.6795,21.6526,21.6728,25000.0
2009-04-13 14:05:00,32.24,32.25,32.17,32.17,19500.0,21.6795,21.6862,21.6324,21.6324,19500.0
2009-04-13 14:10:00,32.17,32.17,32.13,32.14,20400.0,21.6324,21.6324,21.6055,21.6123,20400.0
2009-04-13 14:15:00,32.13,32.18,32.11,32.18,21400.0,21.6055,21.6392,21.5921,21.6392,21400.0
2009-04-13 14:20:00,32.19,32.19,32.16,32.18,12900.0,21.6459,21.6459,21.6257,21.6392,12900.0
2009-04-13 14:25:00,32.19,32.24,32.16,32.16,33600.0,21.6459,21.6795,21.6257,21.6257,33600.0
2009-04-13 14:30:00,32.17,32.22,32.17,32.21,18300.0,21.6324,21.6661,21.6324,21.6593,18300.0
2009-04-13 14:35:00,32.21,32.24,32.17,32.17,20100.0,21.6593,21.6795,21.6324,21.6324,20100.0
2009-04-13 14:40:00,32.17,32.25,32.13,32.19,31600.0,21.6324,21.6862,21.6055,21.6459,31600.0
2009-04-13 14:45:00,32.19,32.19,32.11,32.13,28900.0,21.6459,21.6459,21.5921,21.6055,28900.0
2009-04-13 14:50:00,32.13,32.16,32.12,32.15,31100.0,21.6055,21.6257,21.5988,21.619,31100.0
2009-04-13 14:55:00,32.14,32.2,32.12,32.12,22200.0,21.6123,21.6526,21.5988,21.5988,22200.0
2009-04-13 15:00:00,32.13,32.25,32.06,32.21,48200.0,21.6055,21.6862,21.5585,21.6593,48200.0
2009-04-13 15:05:00,32.2,32.25,32.2,32.2,39800.0,21.6526,21.6862,21.6526,21.6526,39800.0
2009-04-13 15:10:00,32.2,32.28,32.18,32.27,36900.0,21.6526,21.7064,21.6392,21.6997,36900.0
2009-04-13 15:15:00,32.27,32.38,32.27,32.34,35800.0,21.6997,21.7737,21.6997,21.7468,35800.0
2009-04-13 15:20:00,32.35,32.39,32.32,32.32,36300.0,21.7535,21.7804,21.7333,21.7333,36300.0
2009-04-13 15:25:00,32.32,32.37,32.29,32.34,36900.0,21.7333,21.7669,21.7131,21.7468,36900.0
2009-04-13 15:30:00,32.34,32.46,32.31,32.4,67500.0,21.7468,21.8274,21.7266,21.7871,67500.0
2009-04-13 15:35:00,32.4,32.42,32.35,32.38,60700.0,21.7871,21.8005,21.7535,21.7737,60700.0
2009-04-13 15:40:00,32.38,32.46,32.31,32.42,78300.0,21.7737,21.8274,21.7266,21.8005,78300.0
2009-04-13 15:45:00,32.42,32.46,32.33,32.35,96700.0,21.8005,21.8274,21.74,21.7535,96700.0
2009-04-13 15:50:00,32.36,32.39,32.24,32.28,119300.0,21.7602,21.7804,21.6795,21.7064,119300.0
2009-04-13 15:55:00,32.29,32.29,32.19,32.2,134600.0,21.7131,21.7131,21.6459,21.6526,134600.0
2009-04-14 09:30:00,31.85,31.85,31.18,31.27,126900.0,21.4173,21.4173,20.9667,21.0272,126900.0
2009-04-14 09:35:00,31.28,31.37,30.97,31.19,136600.0,21.034,21.0945,20.8255,20.9734,136600.0
2009-04-14 09:40:00,31.19,31.36,31.07,31.34,69900.0,20.9734,21.0878,20.8928,21.0743,69900.0
2009-04-14 09:45:00,31.34,31.37,31.03,31.3,92900.0,21.0743,21.0945,20.8659,21.0474,92900.0
2009-04-14 09:50:00,31.32,31.44,31.18,31.28,121400.0,21.0609,21.1416,20.9667,21.034,121400.0
2009-04-14 09:55:00,31.28,31.38,31.25,31.3,108300.0,21.034,21.1012,21.0138,21.0474,108300.0
2009-04-14 10:00:00,31.31,31.65,31.3,31.6,108900.0,21.0541,21.2828,21.0474,21.2491,108900.0
2009-04-14 10:05:00,31.6,31.61,31.56,31.56,50300.0,21.2491,21.2559,21.2222,21.2222,50300.0
2009-04-14 10:10:00,31.56,31.66,31.53,31.57,38700.0,21.2222,21.2895,21.2021,21.229,38700.0
2009-04-14 10:15:00,31.58,31.64,31.52,31.56,28900.0,21.2357,21.276,21.1954,21.2222,28900.0
2009-04-14 10:20:00,31.57,31.63,31.51,31.54,32600.0,21.229,21.2693,21.1886,21.2088,32600.0
2009-04-14 10:25:00,31.53,31.63,31.53,31.61,30000.0,21.2021,21.2693,21.2021,21.2559,30000.0
2009-04-14 10:30:00,31.62,31.8,31.61,31.73,38500.0,21.2626,21.3836,21.2559,21.3366,38500.0
2009-04-14 10:35:00,31.73,31.75,31.68,31.73,26800.0,21.3366,21.35,21.3029,21.3366,26800.0
2009-04-14 10:40:00,31.75,31.91,31.74,31.9,47100.0,21.35,21.4576,21.3433,21.4509,47100.0
2009-04-14 10:45:00,31.9,31.95,31.89,31.91,24000.0,21.4509,21.4845,21.4442,21.4576,24000.0
2009-04-14 10:50:00,31.91,31.99,31.89,31.96,46900.0,21.4576,21.5114,21.4442,21.4912,46900.0
2009-04-14 10:55:00,31.95,31.97,31.79,31.79,46700.0,21.4845,21.498,21.3769,21.3769,46700.0
2009-04-14 11:00:00,31.78,31.95,31.78,31.94,32300.0,21.3702,21.4845,21.3702,21.4778,32300.0
2009-04-14 11:05:00,31.94,31.95,31.79,31.84,24500.0,21.4778,21.4845,21.3769,21.4105,24500.0
2009-04-14 11:10:00,31.84,31.85,31.76,31.8,43500.0,21.4105,21.4173,21.3567,21.3836,43500.0
2009-04-14 11:15:00,31.8,31.81,31.77,31.77,59000.0,21.3836,21.3904,21.3635,21.3635,59000.0
2009-04-14 11:20:00,31.77,31.78,31.65,31.66,68200.0,21.3635,21.3702,21.2828,21.2895,68200.0
2009-04-14 11:25:00,31.66,31.72,31.66,31.7,40500.0,21.2895,21.3298,21.2895,21.3164,40500.0
2009-04-14 11:30:00,31.69,31.72,31.62,31.7,51300.0,21.3097,21.3298,21.2626,21.3164,51300.0
2009-04-14 11:35:00,31.72,31.74,31.7,31.74,14700.0,21.3298,21.3433,21.3164,21.3433,14700.0
2009-04-14 11:40:00,31.74,31.81,31.74,31.81,28000.0,21.3433,21.3904,21.3433,21.3904,28000.0
2009-04-14 11:45:00,31.81,31.9,31.81,31.87,32000.0,21.3904,21.4509,21.3904,21.4307,32000.0
2009-04-14 11:50:00,31.87,31.88,31.83,31.83,16200.0,21.4307,21.4374,21.4038,21.4038,16200.0
2009-04-14 11:55:00,31.83,31.9,31.83,31.9,26400.0,21.4038,21.4509,21.4038,21.4509,26400.0
2009-04-14 12:00:00,31.89,31.9,31.84,31.9,21000.0,21.4442,21.4509,21.4105,21.4509,21000.0
2009-04-14 12:05:00,31.9,31.9,31.81,31.81,31000.0,21.4509,21.4509,21.3904,21.3904,31000.0
2009-04-14 12:10:00,31.8,31.8,31.74,31.75,21800.0,21.3836,21.3836,21.3433,21.35,21800.0
2009-04-14 12:15:00,31.75,31.76,31.72,31.74,36400.0,21.35,21.3567,21.3298,21.3433,36400.0
2009-04-14 12:20:00,31.74,31.8,31.74,31.76,29000.0,21.3433,21.3836,21.3433,21.3567,29000.0
2009-04-14 12:25:00,31.77,31.82,31.75,31.81,23400.0,21.3635,21.3971,21.35,21.3904,23400.0
2009-04-14 12:30:00,31.8,31.81,31.8,31.81,15400.0,21.3836,21.3904,21.3836,21.3904,15400.0
2009-04-14 12:35:00,31.81,31.83,31.8,31.82,20500.0,21.3904,21.4038,21.3836,21.3971,20500.0
2009-04-14 12:40:00,31.81,31.81,31.64,31.64,22700.0,21.3904,21.3904,21.276,21.276,22700.0
2009-04-14 12:45:00,31.64,31.65,31.48,31.5,23800.0,21.276,21.2828,21.1685,21.1819,23800.0
2009-04-14 12:50:00,31.5,31.53,31.5,31.5,13400.0,21.1819,21.2021,21.1819,21.1819,13400.0
2009-04-14 12:55:00,31.5,31.57,31.5,31.57,31700.0,21.1819,21.229,21.1819,21.229,31700.0
2009-04-14 13:00:00,31.57,31.57,31.5,31.5,20500.0,21.229,21.229,21.1819,21.1819,20500.0
2009-04-14 13:05:00,31.51,31.51,31.41,31.42,77900.0,21.1886,21.1886,21.1214,21.1281,77900.0
2009-04-14 13:10:00,31.41,31.45,31.37,31.45,50300.0,21.1214,21.1483,21.0945,21.1483,50300.0
2009-04-14 13:15:00,31.45,31.48,31.44,31.46,11500.0,21.1483,21.1685,21.1416,21.155,11500.0
2009-04-14 13:20:00,31.44,31.51,31.42,31.5,29600.0,21.1416,21.1886,21.1281,21.1819,29600.0
2009-04-14 13:25:00,31.5,31.58,31.46,31.56,40900.0,21.1819,21.2357,21.155,21.2222,40900.0
2009-04-14 13:30:00,31.57,31.62,31.56,31.62,33900.0,21.229,21.2626,21.2222,21.2626,33900.0
2009-04-14 13:35:00,31.61,31.64,31.58,31.58,65900.0,21.2559,21.276,21.2357,21.2357,65900.0
2009-04-14 13:40:00,31.58,31.64,31.56,31.61,31800.0,21.2357,21.276,21.2222,21.2559,31800.0
2009-04-14 13:45:00,31.61,31.62,31.54,31.57,29500.0,21.2559,21.2626,21.2088,21.229,29500.0
2009-04-14 13:50:00,31.58,31.58,31.5,31.5,17600.0,21.2357,21.2357,21.1819,21.1819,17600.0
2009-04-14 13:55:00,31.51,31.57,31.49,31.56,21500.0,21.1886,21.229,21.1752,21.2222,21500.0
2009-04-14 14:00:00,31.56,31.57,31.52,31.56,18100.0,21.2222,21.229,21.1954,21.2222,18100.0
2009-04-14 14:05:00,31.56,31.56,31.45,31.46,36200.0,21.2222,21.2222,21.1483,21.155,36200.0
2009-04-14 14:10:00,31.44,31.53,31.42,31.53,36600.0,21.1416,21.2021,21.1281,21.2021,36600.0
2009-04-14 14:15:00,31.53,31.59,31.5,31.56,40800.0,21.2021,21.2424,21.1819,21.2222,40800.0
2009-04-14 14:20:00,31.56,31.74,31.52,31.67,55900.0,21.2222,21.3433,21.1954,21.2962,55900.0
2009-04-14 14:25:00,31.67,31.69,31.61,31.63,40600.0,21.2962,21.3097,21.2559,21.2693,40600.0
2009-04-14 14:30:00,31.64,31.64,31.55,31.57,30700.0,21.276,21.276,21.2155,21.229,30700.0
2009-04-14 14:35:00,31.58,31.67,31.55,31.67,32000.0,21.2357,21.2962,21.2155,21.2962,32000.0
2009-04-14 14:40:00,31.67,31.67,31.53,31.61,76700.0,21.2962,21.2962,21.2021,21.2559,76700.0
2009-04-14 14:45:00,31.61,31.62,31.53,31.55,26800.0,21.2559,21.2626,21.2021,21.2155,26800.0
2009-04-14 14:50:00,31.56,31.59,31.48,31.5,36600.0,21.2222,21.2424,21.1685,21.1819,36600.0
2009-04-14 14:55:00,31.5,31.74,31.5,31.74,37900.0,21.1819,21.3433,21.1819,21.3433,37900.0
2009-04-14 15:00:00,31.74,31.8,31.73,31.77,32100.0,21.3433,21.3836,21.3366,21.3635,32100.0
2009-04-14 15:05:00,31.76,31.78,31.68,31.69,34200.0,21.3567,21.3702,21.3029,21.3097,34200.0
2009-04-14 15:10:00,31.7,31.74,31.66,31.69,35500.0,21.3164,21.3433,21.2895,21.3097,35500.0
2009-04-14 15:15:00,31.69,31.83,31.68,31.83,37800.0,21.3097,21.4038,21.3029,21.4038,37800.0
2009-04-14 15:20:00,31.82,31.83,31.75,31.75,24900.0,21.3971,21.4038,21.35,21.35,24900.0
2009-04-14 15:25:00,31.76,31.79,31.66,31.68,41200.0,21.3567,21.3769,21.2895,21.3029,41200.0
2009-04-14 15:30:00,31.67,31.71,31.64,31.66,41000.0,21.2962,21.3231,21.276,21.2895,41000.0
2009-04-14 15:35:00,31.65,31.7,31.59,31.61,69900.0,21.2828,21.3164,21.2424,21.2559,69900.0
2009-04-14 15:40:00,31.6,31.68,31.55,31.59,95400.0,21.2491,21.3029,21.2155,21.2424,95400.0
2009-04-14 15:45:00,31.6,31.74,31.58,31.64,98900.0,21.2491,21.3433,21.2357,21.276,98900.0
2009-04-14 15:50:00,31.65,31.7,31.53,31.53,90700.0,21.2828,21.3164,21.2021,21.2021,90700.0
2009-04-14 15:55:00,31.54,31.57,31.49,31.55,138400.0,21.2088,21.229,21.1752,21.2155,138400.0
2009-04-15 09:30:00,31.45,31.51,31.0,31.26,71100.0,21.1483,21.1886,20.8457,21.0205,71100.0
2009-04-15 09:35:00,31.25,31.29,30.94,31.03,79400.0,21.0138,21.0407,20.8053,20.8659,79400.0
2009-04-15 09:40:00,31.08,31.22,30.98,31.15,39600.0,20.8995,20.9936,20.8322,20.9465,39600.0
2009-04-15 09:45:00,31.14,31.27,31.13,31.26,54100.0,20.9398,21.0272,20.9331,21.0205,54100.0
2009-04-15 09:50:00,31.25,31.58,31.25,31.55,51100.0,21.0138,21.2357,21.0138,21.2155,51100.0
2009-04-15 09:55:00,31.55,31.76,31.52,31.71,55700.0,21.2155,21.3567,21.1954,21.3231,55700.0
2009-04-15 10:00:00,31.7,31.77,31.61,31.72,131500.0,21.3164,21.3635,21.2559,21.3298,131500.0
2009-04-15 10:05:00,31.72,31.76,31.7,31.76,56800.0,21.3298,21.3567,21.3164,21.3567,56800.0
2009-04-15 10:10:00,31.79,31.83,31.71,31.72,30800.0,21.3769,21.4038,21.3231,21.3298,30800.0
2009-04-15 10:15:00,31.73,31.74,31.5,31.57,35300.0,21.3366,21.3433,21.1819,21.229,35300.0
2009-04-15 10:20:00,31.57,31.6,31.49,31.5,39500.0,21.229,21.2491,21.1752,21.1819,39500.0
2009-04-15 10:25:00,31.5,31.52,31.43,31.49,47300.0,21.1819,21.1954,21.1348,21.1752,47300.0
2009-04-15 10:30:00,31.49,31.52,31.41,31.48,44000.0,21.1752,21.1954,21.1214,21.1685,44000.0
2009-04-15 10:35:00,31.5,31.5,31.43,31.48,10500.0,21.1819,21.1819,21.1348,21.1685,10500.0
2009-04-15 10:40:00,31.49,31.57,31.44,31.54,23900.0,21.1752,21.229,21.1416,21.2088,23900.0
2009-04-15 10:45:00,31.54,31.58,31.47,31.47,12700.0,21.2088,21.2357,21.1617,21.1617,12700.0
2009-04-15 10:50:00,31.47,31.47,31.41,31.43,11000.0,21.1617,21.1617,21.1214,21.1348,11000.0
2009-04-15 10:55:00,31.43,31.44,31.36,31.36,30500.0,21.1348,21.1416,21.0878,21.0878,30500.0
2009-04-15 11:00:00,31.37,31.41,31.33,31.33,33900.0,21.0945,21.1214,21.0676,21.0676,33900.0
2009-04-15 11:05:00,31.33,31.35,31.28,31.29,20000.0,21.0676,21.081,21.034,21.0407,20000.0
2009-04-15 11:10:00,31.3,31.31,31.25,31.3,30600.0,21.0474,21.0541,21.0138,21.0474,30600.0
2009-04-15 11:15:00,31.3,31.42,31.3,31.41,129600.0,21.0474,21.1281,21.0474,21.1214,129600.0
2009-04-15 11:20:00,31.41,31.41,31.37,31.39,92500.0,21.1214,21.1214,21.0945,21.1079,92500.0
2009-04-15 11:25:00,31.4,31.41,31.36,31.36,76200.0,21.1147,21.1214,21.0878,21.0878,76200.0
2009-04-15 11:30:00,31.37,31.45,31.37,31.42,99300.0,21.0945,21.1483,21.0945,21.1281,99300.0
2009-04-15 11:35:00,31.43,31.45,31.34,31.38,170500.0,21.1348,21.1483,21.0743,21.1012,170500.0
2009-04-15 11:40:00,31.38,31.42,31.38,31.39,24900.0,21.1012,21.1281,21.1012,21.1079,24900.0
2009-04-15 11:45:00,31.38,31.38,31.33,31.36,15200.0,21.1012,21.1012,21.0676,21.0878,15200.0
2009-04-15 11:50:00,31.36,31.41,31.35,31.37,21400.0,21.0878,21.1214,21.081,21.0945,21400.0
2009-04-15 11:55:00,31.37,31.45,31.36,31.39,52000.0,21.0945,21.1483,21.0878,21.1079,52000.0
2009-04-15 12:00:00,31.4,31.41,31.29,31.35,69000.0,21.1147,21.1214,21.0407,21.081,69000.0
2009-04-15 12:05:00,31.35,31.38,31.34,31.36,26700.0,21.081,21.1012,21.0743,21.0878,26700.0
2009-04-15 12:10:00,31.36,31.4,31.35,31.4,93100.0,21.0878,21.1147,21.081,21.1147,93100.0
2009-04-15 12:15:00,31.39,31.41,31.36,31.37,38300.0,21.1079,21.1214,21.0878,21.0945,38300.0
2009-04-15 12:20:00,31.36,31.41,31.36,31.4,50300.0,21.0878,21.1214,21.0878,21.1147,50300.0
2009-04-15 12:25:00,31.39,31.4,31.37,31.37,32100.0,21.1079,21.1147,21.0945,21.0945,32100.0
2009-04-15 12:30:00,31.38,31.46,31.36,31.42,94300.0,21.1012,21.155,21.0878,21.1281,94300.0
2009-04-15 12:35:00,31.42,31.43,31.38,31.39,50600.0,21.1281,21.1348,21.1012,21.1079,50600.0
2009-04-15 12:40:00,31.39,31.39,31.34,31.35,131000.0,21.1079,21.1079,21.0743,21.081,131000.0
2009-04-15 12:45:00,31.35,31.39,31.31,31.33,85000.0,21.081,21.1079,21.0541,21.0676,85000.0
2009-04-15 12:50:00,31.34,31.37,31.34,31.37,37200.0,21.0743,21.0945,21.0743,21.0945,37200.0
2009-04-15 12:55:00,31.37,31.39,31.36,31.37,71400.0,21.0945,21.1079,21.0878,21.0945,71400.0
2009-04-15 13:00:00,31.37,31.4,31.35,31.35,54100.0,21.0945,21.1147,21.081,21.081,54100.0
2009-04-15 13:05:00,31.36,31.36,31.3,31.31,31500.0,21.0878,21.0878,21.0474,21.0541,31500.0
2009-04-15 13:10:00,31.31,31.34,31.3,31.32,17300.0,21.0541,21.0743,21.0474,21.0609,17300.0
2009-04-15 13:15:00,31.32,31.36,31.29,31.34,60800.0,21.0609,21.0878,21.0407,21.0743,60800.0
2009-04-15 13:20:00,31.35,31.37,31.34,31.35,67400.0,21.081,21.0945,21.0743,21.081,67400.0
2009-04-15 13:25:00,31.34,31.35,31.26,31.31,34800.0,21.0743,21.081,21.0205,21.0541,34800.0
2009-04-15 13:30:00,31.31,31.34,31.29,31.31,37700.0,21.0541,21.0743,21.0407,21.0541,37700.0
2009-04-15 13:35:00,31.3,31.33,31.3,31.31,19600.0,21.0474,21.0676,21.0474,21.0541,19600.0
2009-04-15 13:40:00,31.3,31.3,31.2,31.25,27100.0,21.0474,21.0474,20.9802,21.0138,27100.0
2009-04-15 13:45:00,31.25,31.26,31.16,31.16,29800.0,21.0138,21.0205,20.9533,20.9533,29800.0
2009-04-15 13:50:00,31.17,31.2,31.14,31.17,19200.0,20.96,20.9802,20.9398,20.96,19200.0
2009-04-15 13:55:00,31.18,31.26,31.16,31.26,14300.0,20.9667,21.0205,20.9533,21.0205,14300.0
2009-04-15 14:00:00,31.26,31.4,31.22,31.35,51800.0,21.0205,21.1147,20.9936,21.081,51800.0
2009-04-15 14:05:00,31.35,31.35,31.3,31.34,34400.0,21.081,21.081,21.0474,21.0743,34400.0
2009-04-15 14:10:00,31.34,31.35,31.25,31.25,28200.0,21.0743,21.081,21.0138,21.0138,28200.0
2009-04-15 14:15:00,31.25,31.27,31.06,31.07,40100.0,21.0138,21.0272,20.886,20.8928,40100.0
2009-04-15 14:20:00,31.07,31.08,31.01,31.01,44500.0,20.8928,20.8995,20.8524,20.8524,44500.0
2009-04-15 14:25:00,31.01,31.01,30.98,30.99,44400.0,20.8524,20.8524,20.8322,20.839,44400.0
2009-04-15 14:30:00,30.99,31.06,30.96,30.99,60700.0,20.839,20.886,20.8188,20.839,60700.0
2009-04-15 14:35:00,30.99,31.01,30.94,30.97,48000.0,20.839,20.8524,20.8053,20.8255,48000.0
2009-04-15 14:40:00,30.98,30.99,30.87,30.91,47400.0,20.8322,20.839,20.7583,20.7852,47400.0
2009-04-15 14:45:00,30.92,30.94,30.88,30.9,86000.0,20.7919,20.8053,20.765,20.7784,86000.0
2009-04-15 14:50:00,30.9,30.91,30.87,30.87,65500.0,20.7784,20.7852,20.7583,20.7583,65500.0
2009-04-15 14:55:00,30.87,30.9,30.81,30.9,82100.0,20.7583,20.7784,20.7179,20.7784,82100.0
2009-04-15 15:00:00,30.89,31.0,30.89,30.97,106100.0,20.7717,20.8457,20.7717,20.8255,106100.0
2009-04-15 15:05:00,30.97,31.0,30.94,30.95,122600.0,20.8255,20.8457,20.8053,20.8121,122600.0
2009-04-15 15:10:00,30.95,31.14,30.91,31.12,109000.0,20.8121,20.9398,20.7852,20.9264,109000.0
2009-04-15 15:15:00,31.12,31.28,31.12,31.26,103800.0,20.9264,21.034,20.9264,21.0205,103800.0
2009-04-15 15:20:00,31.25,31.28,31.2,31.25,125000.0,21.0138,21.034,20.9802,21.0138,125000.0
2009-04-15 15:25:00,31.26,31.34,31.22,31.27,101200.0,21.0205,21.0743,20.9936,21.0272,101200.0
2009-04-15 15:30:00,31.26,31.34,31.2,31.25,76300.0,21.0205,21.0743,20.9802,21.0138,76300.0
2009-04-15 15:35:00,31.25,31.27,31.19,31.23,84500.0,21.0138,21.0272,20.9734,21.0003,84500.0
2009-04-15 15:40:00,31.24,31.33,31.22,31.22,99400.0,21.0071,21.0676,20.9936,20.9936,99400.0
2009-04-15 15:45:00,31.23,31.31,31.19,31.25,127200.0,21.0003,21.0541,20.9734,21.0138,127200.0
2009-04-15 15:50:00,31.25,31.27,31.19,31.21,266200.0,21.0138,21.0272,20.9734,20.9869,266200.0
2009-04-15 15:55:00,31.21,31.26,31.16,31.17,486200.0,20.9869,21.0205,20.9533,20.96,486200.0
2009-04-16 09:30:00,32.99,33.69,32.5,33.69,396400.0,22.1838,22.6545,21.8543,22.6545,396400.0
2009-04-16 09:35:00,33.65,34.06,33.15,33.26,438000.0,22.6277,22.9034,22.2914,22.3654,438000.0
2009-04-16 09:40:00,33.24,33.5,33.07,33.42,293800.0,22.352,22.5268,22.2376,22.473,293800.0
2009-04-16 09:45:00,33.42,33.46,33.06,33.14,318500.0,22.473,22.4999,22.2309,22.2847,318500.0
2009-04-16 09:50:00,33.14,33.15,32.85,32.89,405800.0,22.2847,22.2914,22.0897,22.1166,405800.0
2009-04-16 09:55:00,32.9,33.08,32.87,33.01,225000.0,22.1233,22.2444,22.1031,22.1973,225000.0
2009-04-16 10:00:00,33.0,33.14,32.86,33.01,345100.0,22.1906,22.2847,22.0964,22.1973,345100.0
2009-04-16 10:05:00,33.01,33.34,33.01,33.1,282300.0,22.1973,22.4192,22.1973,22.2578,282300.0
2009-04-16 10:10:00,33.1,33.47,33.09,33.2,154300.0,22.2578,22.5066,22.2511,22.3251,154300.0
2009-04-16 10:15:00,33.17,33.25,33.11,33.13,130100.0,22.3049,22.3587,22.2645,22.278,130100.0
2009-04-16 10:20:00,33.12,33.25,33.07,33.23,204500.0,22.2713,22.3587,22.2376,22.3452,204500.0
2009-04-16 10:25:00,33.22,33.34,33.2,33.28,161400.0,22.3385,22.4192,22.3251,22.3788,161400.0
2009-04-16 10:30:00,33.28,33.47,33.25,33.43,222600.0,22.3788,22.5066,22.3587,22.4797,222600.0
2009-04-16 10:35:00,33.41,33.46,33.29,33.34,149900.0,22.4663,22.4999,22.3856,22.4192,149900.0
2009-04-16 10:40:00,33.35,33.38,33.28,33.3,117300.0,22.4259,22.4461,22.3788,22.3923,117300.0
2009-04-16 10:45:00,33.29,33.3,32.93,33.04,187700.0,22.3856,22.3923,22.1435,22.2175,187700.0
2009-04-16 10:50:00,33.05,33.29,32.99,33.17,137100.0,22.2242,22.3856,22.1838,22.3049,137100.0
2009-04-16 10:55:00,33.17,33.35,33.12,33.33,131900.0,22.3049,22.4259,22.2713,22.4125,131900.0
2009-04-16 11:00:00,33.33,33.35,33.16,33.26,88200.0,22.4125,22.4259,22.2982,22.3654,88200.0
2009-04-16 11:05:00,33.26,33.33,33.25,33.31,90100.0,22.3654,22.4125,22.3587,22.399,90100.0
2009-04-16 11:10:00,33.31,33.37,33.22,33.35,100400.0,22.399,22.4394,22.3385,22.4259,100400.0
2009-04-16 11:15:00,33.36,33.38,33.26,33.34,90000.0,22.4326,22.4461,22.3654,22.4192,90000.0
2009-04-16 11:20:00,33.34,33.37,33.26,33.33,113000.0,22.4192,22.4394,22.3654,22.4125,113000.0
2009-04-16 11:25:00,33.34,33.36,33.17,33.25,72100.0,22.4192,22.4326,22.3049,22.3587,72100.0
2009-04-16 11:30:00,33.25,33.35,33.18,33.34,75900.0,22.3587,22.4259,22.3116,22.4192,75900.0
2009-04-16 11:35:00,33.35,33.41,33.29,33.37,77400.0,22.4259,22.4663,22.3856,22.4394,77400.0
2009-04-16 11:40:00,33.38,33.48,33.32,33.45,111900.0,22.4461,22.5133,22.4057,22.4932,111900.0
2009-04-16 11:45:00,33.46,33.48,33.38,33.46,55700.0,22.4999,22.5133,22.4461,22.4999,55700.0
2009-04-16 11:50:00,33.46,33.5,33.39,33.43,73900.0,22.4999,22.5268,22.4528,22.4797,73900.0
2009-04-16 11:55:00,33.42,33.59,33.42,33.5,73700.0,22.473,22.5873,22.473,22.5268,73700.0
2009-04-16 12:00:00,33.49,33.52,33.41,33.49,47000.0,22.5201,22.5402,22.4663,22.5201,47000.0
2009-04-16 12:05:00,33.5,33.52,33.45,33.46,46500.0,22.5268,22.5402,22.4932,22.4999,46500.0
2009-04-16 12:10:00,33.46,33.51,33.45,33.5,42900.0,22.4999,22.5335,22.4932,22.5268,42900.0
2009-04-16 12:15:00,33.5,33.54,33.49,33.51,91300.0,22.5268,22.5537,22.5201,22.5335,91300.0
2009-04-16 12:20:00,33.5,33.53,33.11,33.32,230100.0,22.5268,22.547,22.2645,22.4057,230100.0
2009-04-16 12:25:00,33.31,33.42,33.29,33.33,53000.0,22.399,22.473,22.3856,22.4125,53000.0
2009-04-16 12:30:00,33.32,33.37,33.32,33.36,42200.0,22.4057,22.4394,22.4057,22.4326,42200.0
2009-04-16 12:35:00,33.37,33.38,33.29,33.33,27100.0,22.4394,22.4461,22.3856,22.4125,27100.0
2009-04-16 12:40:00,33.33,33.36,33.29,33.35,40800.0,22.4125,22.4326,22.3856,22.4259,40800.0
2009-04-16 12:45:00,33.34,33.4,33.29,33.3,80400.0,22.4192,22.4595,22.3856,22.3923,80400.0
2009-04-16 12:50:00,33.32,33.47,33.32,33.38,52400.0,22.4057,22.5066,22.4057,22.4461,52400.0
2009-04-16 12:55:00,33.39,33.45,33.35,33.35,96900.0,22.4528,22.4932,22.4259,22.4259,96900.0
2009-04-16 13:00:00,33.35,33.46,33.34,33.4,50400.0,22.4259,22.4999,22.4192,22.4595,50400.0
2009-04-16 13:05:00,33.41,33.44,33.32,33.4,175600.0,22.4663,22.4864,22.4057,22.4595,175600.0
2009-04-16 13:10:00,33.4,33.4,33.33,33.36,41500.0,22.4595,22.4595,22.4125,22.4326,41500.0
2009-04-16 13:15:00,33.36,33.38,33.29,33.35,49600.0,22.4326,22.4461,22.3856,22.4259,49600.0
2009-04-16 13:20:00,33.35,33.37,33.23,33.24,58200.0,22.4259,22.4394,22.3452,22.352,58200.0
2009-04-16 13:25:00,33.23,33.29,33.16,33.17,88900.0,22.3452,22.3856,22.2982,22.3049,88900.0
2009-04-16 13:30:00,33.17,33.28,33.09,33.12,99000.0,22.3049,22.3788,22.2511,22.2713,99000.0
2009-04-16 13:35:00,33.11,33.26,33.04,33.05,123500.0,22.2645,22.3654,22.2175,22.2242,123500.0
2009-04-16 13:40:00,33.05,33.18,33.04,33.18,48100.0,22.2242,22.3116,22.2175,22.3116,48100.0
2009-04-16 13:45:00,33.18,33.26,33.18,33.2,22800.0,22.3116,22.3654,22.3116,22.3251,22800.0
2009-04-16 13:50:00,33.2,33.34,33.19,33.23,43300.0,22.3251,22.4192,22.3183,22.3452,43300.0
2009-04-16 13:55:00,33.22,33.31,33.2,33.29,58300.0,22.3385,22.399,22.3251,22.3856,58300.0
2009-04-16 14:00:00,33.29,33.32,33.17,33.18,70700.0,22.3856,22.4057,22.3049,22.3116,70700.0
2009-04-16 14:05:00,33.19,33.31,33.18,33.27,48200.0,22.3183,22.399,22.3116,22.3721,48200.0
2009-04-16 14:10:00,33.26,33.31,33.26,33.29,25900.0,22.3654,22.399,22.3654,22.3856,25900.0
2009-04-16 14:15:00,33.3,33.31,33.18,33.26,119200.0,22.3923,22.399,22.3116,22.3654,119200.0
2009-04-16 14:20:00,33.26,33.31,33.14,33.15,89400.0,22.3654,22.399,22.2847,22.2914,89400.0
2009-04-16 14:25:00,33.15,33.25,33.14,33.23,49300.0,22.2914,22.3587,22.2847,22.3452,49300.0
2009-04-16 14:30:00,33.24,33.25,33.2,33.21,93500.0,22.352,22.3587,22.3251,22.3318,93500.0
2009-04-16 14:35:00,33.2,33.26,33.2,33.21,79100.0,22.3251,22.3654,22.3251,22.3318,79100.0
2009-04-16 14:40:00,33.21,33.24,33.19,33.21,52000.0,22.3318,22.352,22.3183,22.3318,52000.0
2009-04-16 14:45:00,33.21,33.4,33.21,33.38,70300.0,22.3318,22.4595,22.3318,22.4461,70300.0
2009-04-16 14:50:00,33.36,33.37,33.33,33.35,68300.0,22.4326,22.4394,22.4125,22.4259,68300.0
2009-04-16 14:55:00,33.34,33.36,33.28,33.29,65300.0,22.4192,22.4326,22.3788,22.3856,65300.0
2009-04-16 15:00:00,33.29,33.32,33.25,33.29,69200.0,22.3856,22.4057,22.3587,22.3856,69200.0
2009-04-16 15:05:00,33.3,33.34,33.25,33.31,99000.0,22.3923,22.4192,22.3587,22.399,99000.0
2009-04-16 15:10:00,33.31,33.37,33.27,33.28,75500.0,22.399,22.4394,22.3721,22.3788,75500.0
2009-04-16 15:15:00,33.28,33.3,33.23,33.29,77900.0,22.3788,22.3923,22.3452,22.3856,77900.0
2009-04-16 15:20:00,33.3,33.39,33.29,33.32,139000.0,22.3923,22.4528,22.3856,22.4057,139000.0
2009-04-16 15:25:00,33.33,33.45,33.24,33.32,98900.0,22.4125,22.4932,22.352,22.4057,98900.0
2009-04-16 15:30:00,33.32,33.46,33.31,33.4,99200.0,22.4057,22.4999,22.399,22.4595,99200.0
2009-04-16 15:35:00,33.4,33.61,33.38,33.6,125900.0,22.4595,22.6008,22.4461,22.594,125900.0
2009-04-16 15:40:00,33.59,33.59,33.32,33.34,155400.0,22.5873,22.5873,22.4057,22.4192,155400.0
2009-04-16 15:45:00,33.34,33.46,33.33,33.37,97900.0,22.4192,22.4999,22.4125,22.4394,97900.0
2009-04-16 15:50:00,33.38,33.39,33.23,33.25,145600.0,22.4461,22.4528,22.3452,22.3587,145600.0
2009-04-16 15:55:00,33.25,33.25,33.0,33.08,299500.0,22.3587,22.3587,22.1906,22.2444,299500.0
2009-04-17 09:30:00,32.22,33.05,32.22,33.0,569800.0,21.6661,22.2242,21.6661,22.1906,569800.0
2009-04-17 09:35:00,32.99,33.0,32.68,32.8,181900.0,22.1838,22.1906,21.9754,22.0561,181900.0
2009-04-17 09:40:00,32.79,32.81,32.51,32.78,94100.0,22.0494,22.0628,21.8611,22.0426,94100.0
2009-04-17 09:45:00,32.77,32.8,32.47,32.58,131500.0,22.0359,22.0561,21.8342,21.9081,131500.0
2009-04-17 09:50:00,32.58,32.78,32.48,32.78,107500.0,21.9081,22.0426,21.8409,22.0426,107500.0
2009-04-17 09:55:00,32.77,33.02,32.73,32.8,82300.0,22.0359,22.204,22.009,22.0561,82300.0
2009-04-17 10:00:00,32.8,32.91,32.76,32.91,57200.0,22.0561,22.13,22.0292,22.13,57200.0
2009-04-17 10:05:00,32.9,33.07,32.87,32.93,68500.0,22.1233,22.2376,22.1031,22.1435,68500.0
2009-04-17 10:10:00,32.93,32.98,32.83,32.94,56000.0,22.1435,22.1771,22.0763,22.1502,56000.0
2009-04-17 10:15:00,32.93,32.94,32.81,32.81,28600.0,22.1435,22.1502,22.0628,22.0628,28600.0
2009-04-17 10:20:00,32.8,32.82,32.69,32.7,49300.0,22.0561,22.0695,21.9821,21.9888,49300.0
2009-04-17 10:25:00,32.7,32.73,32.62,32.66,36000.0,21.9888,22.009,21.935,21.9619,36000.0
2009-04-17 10:30:00,32.65,32.67,32.49,32.5,54600.0,21.9552,21.9687,21.8476,21.8543,54600.0
2009-04-17 10:35:00,32.51,32.51,32.39,32.5,135100.0,21.8611,21.8611,21.7804,21.8543,135100.0
2009-04-17 10:40:00,32.5,32.53,32.43,32.45,56100.0,21.8543,21.8745,21.8073,21.8207,56100.0
2009-04-17 10:45:00,32.46,32.52,32.45,32.52,89100.0,21.8274,21.8678,21.8207,21.8678,89100.0
2009-04-17 10:50:00,32.51,32.52,32.42,32.43,12900.0,21.8611,21.8678,21.8005,21.8073,12900.0
2009-04-17 10:55:00,32.43,32.56,32.37,32.42,33500.0,21.8073,21.8947,21.7669,21.8005,33500.0
2009-04-17 11:00:00,32.42,32.48,32.38,32.38,25500.0,21.8005,21.8409,21.7737,21.7737,25500.0
2009-04-17 11:05:00,32.38,32.51,32.37,32.51,25600.0,21.7737,21.8611,21.7669,21.8611,25600.0
2009-04-17 11:10:00,32.51,32.58,32.49,32.58,52200.0,21.8611,21.9081,21.8476,21.9081,52200.0
2009-04-17 11:15:00,32.57,32.63,32.57,32.61,73400.0,21.9014,21.9418,21.9014,21.9283,73400.0
2009-04-17 11:20:00,32.61,32.63,32.56,32.63,57800.0,21.9283,21.9418,21.8947,21.9418,57800.0
2009-04-17 11:25:00,32.63,32.7,32.62,32.67,37500.0,21.9418,21.9888,21.935,21.9687,37500.0
2009-04-17 11:30:00,32.67,32.73,32.6,32.72,32600.0,21.9687,22.009,21.9216,22.0023,32600.0
2009-04-17 11:35:00,32.73,32.81,32.63,32.81,51600.0,22.009,22.0628,21.9418,22.0628,51600.0
2009-04-17 11:40:00,32.81,32.81,32.74,32.74,34300.0,22.0628,22.0628,22.0157,22.0157,34300.0
2009-04-17 11:45:00,32.74,32.75,32.59,32.7,59100.0,22.0157,22.0225,21.9149,21.9888,59100.0
2009-04-17 11:50:00,32.7,32.73,32.67,32.7,24000.0,21.9888,22.009,21.9687,21.9888,24000.0
2009-04-17 11:55:00,32.7,32.71,32.64,32.65,24200.0,21.9888,21.9956,21.9485,21.9552,24200.0
2009-04-17 12:00:00,32.65,32.68,32.63,32.66,25500.0,21.9552,21.9754,21.9418,21.9619,25500.0
2009-04-17 12:05:00,32.68,32.82,32.64,32.81,82000.0,21.9754,22.0695,21.9485,22.0628,82000.0
2009-04-17 12:10:00,32.81,32.81,32.74,32.77,97600.0,22.0628,22.0628,22.0157,22.0359,97600.0
2009-04-17 12:15:00,32.76,32.76,32.57,32.64,46900.0,22.0292,22.0292,21.9014,21.9485,46900.0
2009-04-17 12:20:00,32.65,32.73,32.64,32.73,32300.0,21.9552,22.009,21.9485,22.009,32300.0
2009-04-17 12:25:00,32.74,32.75,32.69,32.69,21600.0,22.0157,22.0225,21.9821,21.9821,21600.0
2009-04-17 12:30:00,32.69,32.69,32.56,32.65,49000.0,21.9821,21.9821,21.8947,21.9552,49000.0
2009-04-17 12:35:00,32.65,32.65,32.57,32.61,16900.0,21.9552,21.9552,21.9014,21.9283,16900.0
2009-04-17 12:40:00,32.6,32.75,32.6,32.69,139000.0,21.9216,22.0225,21.9216,21.9821,139000.0
2009-04-17 12:45:00,32.69,32.74,32.67,32.67,39700.0,21.9821,22.0157,21.9687,21.9687,39700.0
2009-04-17 12:50:00,32.69,32.71,32.61,32.7,61500.0,21.9821,21.9956,21.9283,21.9888,61500.0
2009-04-17 12:55:00,32.71,32.73,32.6,32.7,57900.0,21.9956,22.009,21.9216,21.9888,57900.0
2009-04-17 13:00:00,32.7,32.71,32.66,32.67,35800.0,21.9888,21.9956,21.9619,21.9687,35800.0
2009-04-17 13:05:00,32.68,32.73,32.64,32.72,30200.0,21.9754,22.009,21.9485,22.0023,30200.0
2009-04-17 13:10:00,32.73,32.75,32.69,32.71,31100.0,22.009,22.0225,21.9821,21.9956,31100.0
2009-04-17 13:15:00,32.72,32.72,32.67,32.69,37100.0,22.0023,22.0023,21.9687,21.9821,37100.0
2009-04-17 13:20:00,32.69,32.72,32.67,32.7,43400.0,21.9821,22.0023,21.9687,21.9888,43400.0
2009-04-17 13:25:00,32.7,32.75,32.68,32.74,70500.0,21.9888,22.0225,21.9754,22.0157,70500.0
2009-04-17 13:30:00,32.74,32.78,32.7,32.76,42500.0,22.0157,22.0426,21.9888,22.0292,42500.0
2009-04-17 13:35:00,32.76,32.79,32.7,32.76,39400.0,22.0292,22.0494,21.9888,22.0292,39400.0
2009-04-17 13:40:00,32.76,32.76,32.69,32.71,21200.0,22.0292,22.0292,21.9821,21.9956,21200.0
2009-04-17 13:45:00,32.72,32.75,32.66,32.71,56100.0,22.0023,22.0225,21.9619,21.9956,56100.0
2009-04-17 13:50:00,32.7,32.74,32.7,32.73,14400.0,21.9888,22.0157,21.9888,22.009,14400.0
2009-04-17 13:55:00,32.73,32.75,32.71,32.73,25800.0,22.009,22.0225,21.9956,22.009,25800.0
2009-04-17 14:00:00,32.73,32.74,32.65,32.66,34100.0,22.009,22.0157,21.9552,21.9619,34100.0
2009-04-17 14:05:00,32.66,32.67,32.53,32.56,115700.0,21.9619,21.9687,21.8745,21.8947,115700.0
2009-04-17 14:10:00,32.56,32.61,32.56,32.61,23700.0,21.8947,21.9283,21.8947,21.9283,23700.0
2009-04-17 14:15:00,32.6,32.64,32.53,32.59,72600.0,21.9216,21.9485,21.8745,21.9149,72600.0
2009-04-17 14:20:00,32.59,32.6,32.51,32.57,59300.0,21.9149,21.9216,21.8611,21.9014,59300.0
2009-04-17 14:25:00,32.58,32.58,32.54,32.55,38400.0,21.9081,21.9081,21.8812,21.888,38400.0
2009-04-17 14:30:00,32.55,32.59,32.55,32.57,35100.0,21.888,21.9149,21.888,21.9014,35100.0
2009-04-17 14:35:00,32.57,32.61,32.56,32.59,44000.0,21.9014,21.9283,21.8947,21.9149,44000.0
2009-04-17 14:40:00,32.6,32.61,32.54,32.54,95400.0,21.9216,21.9283,21.8812,21.8812,95400.0
2009-04-17 14:45:00,32.54,32.58,32.52,32.54,56700.0,21.8812,21.9081,21.8678,21.8812,56700.0
2009-04-17 14:50:00,32.53,32.54,32.46,32.52,87700.0,21.8745,21.8812,21.8274,21.8678,87700.0
2009-04-17 14:55:00,32.51,32.53,32.47,32.5,143100.0,21.8611,21.8745,21.8342,21.8543,143100.0
2009-04-17 15:00:00,32.5,32.52,32.49,32.5,41700.0,21.8543,21.8678,21.8476,21.8543,41700.0
2009-04-17 15:05:00,32.49,32.5,32.43,32.49,52800.0,21.8476,21.8543,21.8073,21.8476,52800.0
2009-04-17 15:10:00,32.49,32.53,32.47,32.52,121900.0,21.8476,21.8745,21.8342,21.8678,121900.0
2009-04-17 15:15:00,32.52,32.53,32.44,32.45,45400.0,21.8678,21.8745,21.814,21.8207,45400.0
2009-04-17 15:20:00,32.44,32.53,32.37,32.53,65300.0,21.814,21.8745,21.7669,21.8745,65300.0
2009-04-17 15:25:00,32.53,32.53,32.39,32.4,65000.0,21.8745,21.8745,21.7804,21.7871,65000.0
2009-04-17 15:30:00,32.39,32.41,32.26,32.37,96000.0,21.7804,21.7938,21.693,21.7669,96000.0
2009-04-17 15:35:00,32.37,32.44,32.32,32.39,103400.0,21.7669,21.814,21.7333,21.7804,103400.0
2009-04-17 15:40:00,32.39,32.47,32.36,32.4,122500.0,21.7804,21.8342,21.7602,21.7871,122500.0
2009-04-17 15:45:00,32.4,32.4,32.16,32.25,191300.0,21.7871,21.7871,21.6257,21.6862,191300.0
2009-04-17 15:50:00,32.26,32.34,32.23,32.31,206400.0,21.693,21.7468,21.6728,21.7266,206400.0
2009-04-17 15:55:00,32.3,32.32,32.13,32.27,263200.0,21.7199,21.7333,21.6055,21.6997,263200.0
2009-04-20 09:30:00,31.75,32.13,31.25,31.74,132900.0,21.35,21.6055,21.0138,21.3433,132900.0
2009-04-20 09:35:00,31.7,31.75,31.5,31.59,43900.0,21.3164,21.35,21.1819,21.2424,43900.0
2009-04-20 09:40:00,31.61,31.65,31.56,31.57,64900.0,21.2559,21.2828,21.2222,21.229,64900.0
2009-04-20 09:45:00,31.57,31.71,31.54,31.61,91700.0,21.229,21.3231,21.2088,21.2559,91700.0
2009-04-20 09:50:00,31.61,31.61,31.5,31.6,72700.0,21.2559,21.2559,21.1819,21.2491,72700.0
2009-04-20 09:55:00,31.6,31.6,31.51,31.54,78100.0,21.2491,21.2491,21.1886,21.2088,78100.0
2009-04-20 10:00:00,31.53,31.55,31.41,31.47,71800.0,21.2021,21.2155,21.1214,21.1617,71800.0
2009-04-20 10:05:00,31.48,31.54,31.42,31.43,41500.0,21.1685,21.2088,21.1281,21.1348,41500.0
2009-04-20 10:10:00,31.43,31.46,31.34,31.37,50100.0,21.1348,21.155,21.0743,21.0945,50100.0
2009-04-20 10:15:00,31.35,31.37,31.21,31.25,56000.0,21.081,21.0945,20.9869,21.0138,56000.0
2009-04-20 10:20:00,31.24,31.33,31.24,31.31,40600.0,21.0071,21.0676,21.0071,21.0541,40600.0
2009-04-20 10:25:00,31.3,31.43,31.26,31.4,79000.0,21.0474,21.1348,21.0205,21.1147,79000.0
2009-04-20 10:30:00,31.41,31.41,31.22,31.22,51400.0,21.1214,21.1214,20.9936,20.9936,51400.0
2009-04-20 10:35:00,31.24,31.33,31.2,31.22,43900.0,21.0071,21.0676,20.9802,20.9936,43900.0
2009-04-20 10:40:00,31.22,31.24,31.21,31.21,24900.0,20.9936,21.0071,20.9869,20.9869,24900.0
2009-04-20 10:45:00,31.21,31.21,31.15,31.18,33800.0,20.9869,20.9869,20.9465,20.9667,33800.0
2009-04-20 10:50:00,31.19,31.31,31.19,31.27,35400.0,20.9734,21.0541,20.9734,21.0272,35400.0
2009-04-20 10:55:00,31.28,31.28,31.19,31.26,18200.0,21.034,21.034,20.9734,21.0205,18200.0
2009-04-20 11:00:00,31.24,31.25,31.18,31.19,16700.0,21.0071,21.0138,20.9667,20.9734,16700.0
2009-04-20 11:05:00,31.19,31.28,31.16,31.22,14300.0,20.9734,21.034,20.9533,20.9936,14300.0
2009-04-20 11:10:00,31.22,31.28,31.22,31.28,17500.0,20.9936,21.034,20.9936,21.034,17500.0
2009-04-20 11:15:00,31.28,31.36,31.26,31.36,37000.0,21.034,21.0878,21.0205,21.0878,37000.0
2009-04-20 11:20:00,31.36,31.41,31.33,31.38,31200.0,21.0878,21.1214,21.0676,21.1012,31200.0
2009-04-20 11:25:00,31.38,31.43,31.36,31.42,37000.0,21.1012,21.1348,21.0878,21.1281,37000.0
2009-04-20 11:30:00,31.41,31.46,31.34,31.34,24200.0,21.1214,21.155,21.0743,21.0743,24200.0
2009-04-20 11:35:00,31.34,31.35,31.32,31.33,32400.0,21.0743,21.081,21.0609,21.0676,32400.0
2009-04-20 11:40:00,31.32,31.33,31.27,31.28,16100.0,21.0609,21.0676,21.0272,21.034,16100.0
2009-04-20 11:45:00,31.27,31.35,31.25,31.34,28600.0,21.0272,21.081,21.0138,21.0743,28600.0
2009-04-20 11:50:00,31.33,31.47,31.33,31.45,25400.0,21.0676,21.1617,21.0676,21.1483,25400.0
2009-04-20 11:55:00,31.45,31.45,31.39,31.4,35700.0,21.1483,21.1483,21.1079,21.1147,35700.0
2009-04-20 12:00:00,31.41,31.43,31.3,31.33,30500.0,21.1214,21.1348,21.0474,21.0676,30500.0
2009-04-20 12:05:00,31.34,31.42,31.33,31.41,18500.0,21.0743,21.1281,21.0676,21.1214,18500.0
2009-04-20 12:10:00,31.41,31.45,31.36,31.45,25200.0,21.1214,21.1483,21.0878,21.1483,25200.0
2009-04-20 12:15:00,31.45,31.45,31.38,31.39,21200.0,21.1483,21.1483,21.1012,21.1079,21200.0
2009-04-20 12:20:00,31.39,31.45,31.38,31.41,26000.0,21.1079,21.1483,21.1012,21.1214,26000.0
2009-04-20 12:25:00,31.4,31.44,31.4,31.42,18100.0,21.1147,21.1416,21.1147,21.1281,18100.0
2009-04-20 12:30:00,31.43,31.43,31.39,31.43,21800.0,21.1348,21.1348,21.1079,21.1348,21800.0
2009-04-20 12:35:00,31.43,31.45,31.37,31.37,31900.0,21.1348,21.1483,21.0945,21.0945,31900.0
2009-04-20 12:40:00,31.37,31.44,31.36,31.43,19500.0,21.0945,21.1416,21.0878,21.1348,19500.0
2009-04-20 12:45:00,31.43,31.44,31.4,31.43,18300.0,21.1348,21.1416,21.1147,21.1348,18300.0
2009-04-20 12:50:00,31.43,31.45,31.41,31.44,25800.0,21.1348,21.1483,21.1214,21.1416,25800.0
2009-04-20 12:55:00,31.44,31.5,31.43,31.5,13500.0,21.1416,21.1819,21.1348,21.1819,13500.0
2009-04-20 13:00:00,31.5,31.5,31.42,31.44,13600.0,21.1819,21.1819,21.1281,21.1416,13600.0
2009-04-20 13:05:00,31.43,31.44,31.32,31.32,25200.0,21.1348,21.1416,21.0609,21.0609,25200.0
2009-04-20 13:10:00,31.32,31.33,31.3,31.31,48200.0,21.0609,21.0676,21.0474,21.0541,48200.0
2009-04-20 13:15:00,31.31,31.31,31.24,31.25,44400.0,21.0541,21.0541,21.0071,21.0138,44400.0
2009-04-20 13:20:00,31.25,31.26,31.23,31.23,28500.0,21.0138,21.0205,21.0003,21.0003,28500.0
2009-04-20 13:25:00,31.23,31.24,31.22,31.22,47900.0,21.0003,21.0071,20.9936,20.9936,47900.0
2009-04-20 13:30:00,31.22,31.32,31.2,31.32,45100.0,20.9936,21.0609,20.9802,21.0609,45100.0
2009-04-20 13:35:00,31.32,31.33,31.28,31.3,17200.0,21.0609,21.0676,21.034,21.0474,17200.0
2009-04-20 13:40:00,31.3,31.37,31.29,31.3,37400.0,21.0474,21.0945,21.0407,21.0474,37400.0
2009-04-20 13:45:00,31.3,31.32,31.26,31.28,30100.0,21.0474,21.0609,21.0205,21.034,30100.0
2009-04-20 13:50:00,31.28,31.33,31.25,31.33,30400.0,21.034,21.0676,21.0138,21.0676,30400.0
2009-04-20 13:55:00,31.32,31.36,31.3,31.32,22400.0,21.0609,21.0878,21.0474,21.0609,22400.0
2009-04-20 14:00:00,31.31,31.31,31.24,31.26,35000.0,21.0541,21.0541,21.0071,21.0205,35000.0
2009-04-20 14:05:00,31.26,31.26,31.24,31.26,27900.0,21.0205,21.0205,21.0071,21.0205,27900.0
2009-04-20 14:10:00,31.26,31.26,31.2,31.2,39100.0,21.0205,21.0205,20.9802,20.9802,39100.0
2009-04-20 14:15:00,31.21,31.21,31.18,31.21,24500.0,20.9869,20.9869,20.9667,20.9869,24500.0
2009-04-20 14:20:00,31.2,31.23,31.2,31.22,24900.0,20.9802,21.0003,20.9802,20.9936,24900.0
2009-04-20 14:25:00,31.21,31.28,31.19,31.25,57700.0,20.9869,21.034,20.9734,21.0138,57700.0
2009-04-20 14:30:00,31.24,31.26,31.23,31.25,20300.0,21.0071,21.0205,21.0003,21.0138,20300.0
2009-04-20 14:35:00,31.25,31.26,31.21,31.23,48100.0,21.0138,21.0205,20.9869,21.0003,48100.0
2009-04-20 14:40:00,31.23,31.32,31.23,31.31,26000.0,21.0003,21.0609,21.0003,21.0541,26000.0
2009-04-20 14:45:00,31.31,31.31,31.26,31.27,20000.0,21.0541,21.0541,21.0205,21.0272,20000.0
2009-04-20 14:50:00,31.27,31.29,31.17,31.19,51500.0,21.0272,21.0407,20.96,20.9734,51500.0
2009-04-20 14:55:00,31.19,31.19,31.15,31.18,29700.0,20.9734,20.9734,20.9465,20.9667,29700.0
2009-04-20 15:00:00,31.18,31.21,31.17,31.19,19200.0,20.9667,20.9869,20.96,20.9734,19200.0
2009-04-20 15:05:00,31.2,31.24,31.18,31.19,73700.0,20.9802,21.0071,20.9667,20.9734,73700.0
2009-04-20 15:10:00,31.18,31.23,31.15,31.16,64100.0,20.9667,21.0003,20.9465,20.9533,64100.0
2009-04-20 15:15:00,31.17,31.17,31.15,31.16,48500.0,20.96,20.96,20.9465,20.9533,48500.0
2009-04-20 15:20:00,31.16,31.23,31.15,31.22,65600.0,20.9533,21.0003,20.9465,20.9936,65600.0
2009-04-20 15:25:00,31.21,31.26,31.16,31.25,68400.0,20.9869,21.0205,20.9533,21.0138,68400.0
2009-04-20 15:30:00,31.25,31.39,31.25,31.31,102800.0,21.0138,21.1079,21.0138,21.0541,102800.0
2009-04-20 15:35:00,31.32,31.34,31.2,31.22,78200.0,21.0609,21.0743,20.9802,20.9936,78200.0
2009-04-20 15:40:00,31.21,31.32,31.17,31.29,95800.0,20.9869,21.0609,20.96,21.0407,95800.0
2009-04-20 15:45:00,31.29,31.37,31.28,31.31,102400.0,21.0407,21.0945,21.034,21.0541,102400.0
2009-04-20 15:50:00,31.32,31.32,31.24,31.25,138100.0,21.0609,21.0609,21.0071,21.0138,138100.0
2009-04-20 15:55:00,31.25,31.28,31.21,31.22,175300.0,21.0138,21.034,20.9869,20.9936,175300.0
2009-04-21 09:30:00,30.95,31.33,30.95,31.21,53400.0,20.8121,21.0676,20.8121,20.9869,53400.0
2009-04-21 09:35:00,31.2,31.77,31.05,31.67,112200.0,20.9802,21.3635,20.8793,21.2962,112200.0
2009-04-21 09:40:00,31.65,31.68,31.47,31.53,53900.0,21.2828,21.3029,21.1617,21.2021,53900.0
2009-04-21 09:45:00,31.51,31.58,31.48,31.57,38800.0,21.1886,21.2357,21.1685,21.229,38800.0
2009-04-21 09:50:00,31.57,31.76,31.55,31.7,87700.0,21.229,21.3567,21.2155,21.3164,87700.0
2009-04-21 09:55:00,31.7,31.76,31.66,31.7,67300.0,21.3164,21.3567,21.2895,21.3164,67300.0
2009-04-21 10:00:00,31.7,31.7,31.52,31.54,73700.0,21.3164,21.3164,21.1954,21.2088,73700.0
2009-04-21 10:05:00,31.53,31.64,31.45,31.59,40400.0,21.2021,21.276,21.1483,21.2424,40400.0
2009-04-21 10:10:00,31.58,31.64,31.46,31.47,48100.0,21.2357,21.276,21.155,21.1617,48100.0
2009-04-21 10:15:00,31.47,31.47,31.33,31.33,48600.0,21.1617,21.1617,21.0676,21.0676,48600.0
2009-04-21 10:20:00,31.33,31.33,31.19,31.19,54500.0,21.0676,21.0676,20.9734,20.9734,54500.0
2009-04-21 10:25:00,31.19,31.28,31.08,31.28,62000.0,20.9734,21.034,20.8995,21.034,62000.0
2009-04-21 10:30:00,31.28,31.29,31.21,31.24,33200.0,21.034,21.0407,20.9869,21.0071,33200.0
2009-04-21 10:35:00,31.25,31.34,31.24,31.3,36600.0,21.0138,21.0743,21.0071,21.0474,36600.0
2009-04-21 10:40:00,31.3,31.36,31.27,31.36,48200.0,21.0474,21.0878,21.0272,21.0878,48200.0
2009-04-21 10:45:00,31.36,31.38,31.28,31.28,35200.0,21.0878,21.1012,21.034,21.034,35200.0
2009-04-21 10:50:00,31.28,31.29,31.2,31.21,29300.0,21.034,21.0407,20.9802,20.9869,29300.0
2009-04-21 10:55:00,31.2,31.33,31.19,31.32,34400.0,20.9802,21.0676,20.9734,21.0609,34400.0
2009-04-21 11:00:00,31.33,31.42,31.32,31.39,28300.0,21.0676,21.1281,21.0609,21.1079,28300.0
2009-04-21 11:05:00,31.38,31.38,31.3,31.3,44500.0,21.1012,21.1012,21.0474,21.0474,44500.0
2009-04-21 11:10:00,31.31,31.38,31.3,31.36,27400.0,21.0541,21.1012,21.0474,21.0878,27400.0
2009-04-21 11:15:00,31.35,31.56,31.35,31.56,47700.0,21.081,21.2222,21.081,21.2222,47700.0
2009-04-21 11:20:00,31.56,31.6,31.52,31.58,46000.0,21.2222,21.2491,21.1954,21.2357,46000.0
2009-04-21 11:25:00,31.58,31.59,31.46,31.47,22300.0,21.2357,21.2424,21.155,21.1617,22300.0
2009-04-21 11:30:00,31.46,31.51,31.46,31.5,31400.0,21.155,21.1886,21.155,21.1819,31400.0
2009-04-21 11:35:00,31.5,31.56,31.48,31.54,34200.0,21.1819,21.2222,21.1685,21.2088,34200.0
2009-04-21 11:40:00,31.55,31.62,31.53,31.59,38900.0,21.2155,21.2626,21.2021,21.2424,38900.0
2009-04-21 11:45:00,31.59,31.78,31.58,31.76,44800.0,21.2424,21.3702,21.2357,21.3567,44800.0
2009-04-21 11:50:00,31.76,31.81,31.75,31.8,58900.0,21.3567,21.3904,21.35,21.3836,58900.0
2009-04-21 11:55:00,31.8,31.88,31.74,31.78,32900.0,21.3836,21.4374,21.3433,21.3702,32900.0
2009-04-21 12:00:00,31.79,31.92,31.79,31.92,42200.0,21.3769,21.4643,21.3769,21.4643,42200.0
2009-04-21 12:05:00,31.93,31.99,31.88,31.93,59100.0,21.4711,21.5114,21.4374,21.4711,59100.0
2009-04-21 12:10:00,31.92,31.93,31.89,31.91,12800.0,21.4643,21.4711,21.4442,21.4576,12800.0
2009-04-21 12:15:00,31.91,31.97,31.88,31.96,21300.0,21.4576,21.498,21.4374,21.4912,21300.0
2009-04-21 12:20:00,31.95,32.0,31.92,31.92,30500.0,21.4845,21.5181,21.4643,21.4643,30500.0
2009-04-21 12:25:00,31.93,31.96,31.86,31.91,42700.0,21.4711,21.4912,21.424,21.4576,42700.0
2009-04-21 12:30:00,31.93,32.0,31.93,31.97,29100.0,21.4711,21.5181,21.4711,21.498,29100.0
2009-04-21 12:35:00,31.98,32.0,31.91,31.94,44900.0,21.5047,21.5181,21.4576,21.4778,44900.0
2009-04-21 12:40:00,31.94,31.96,31.89,31.92,20300.0,21.4778,21.4912,21.4442,21.4643,20300.0
2009-04-21 12:45:00,31.93,31.98,31.93,31.95,17500.0,21.4711,21.5047,21.4711,21.4845,17500.0
2009-04-21 12:50:00,31.95,31.96,31.89,31.9,15100.0,21.4845,21.4912,21.4442,21.4509,15100.0
2009-04-21 12:55:00,31.88,31.89,31.72,31.73,27100.0,21.4374,21.4442,21.3298,21.3366,27100.0
2009-04-21 13:00:00,31.72,31.76,31.71,31.75,13000.0,21.3298,21.3567,21.3231,21.35,13000.0
2009-04-21 13:05:00,31.73,31.77,31.73,31.75,14000.0,21.3366,21.3635,21.3366,21.35,14000.0
2009-04-21 13:10:00,31.75,31.83,31.75,31.77,27400.0,21.35,21.4038,21.35,21.3635,27400.0
2009-04-21 13:15:00,31.76,31.76,31.67,31.67,35300.0,21.3567,21.3567,21.2962,21.2962,35300.0
2009-04-21 13:20:00,31.67,31.71,31.66,31.66,16900.0,21.2962,21.3231,21.2895,21.2895,16900.0
2009-04-21 13:25:00,31.66,31.7,31.65,31.7,25400.0,21.2895,21.3164,21.2828,21.3164,25400.0
2009-04-21 13:30:00,31.7,31.72,31.59,31.62,22500.0,21.3164,21.3298,21.2424,21.2626,22500.0
2009-04-21 13:35:00,31.62,31.7,31.61,31.63,15100.0,21.2626,21.3164,21.2559,21.2693,15100.0
2009-04-21 13:40:00,31.63,31.76,31.63,31.63,18000.0,21.2693,21.3567,21.2693,21.2693,18000.0
2009-04-21 13:45:00,31.64,31.77,31.64,31.75,29400.0,21.276,21.3635,21.276,21.35,29400.0
2009-04-21 13:50:00,31.74,31.74,31.63,31.65,13400.0,21.3433,21.3433,21.2693,21.2828,13400.0
2009-04-21 13:55:00,31.65,31.72,31.65,31.67,21500.0,21.2828,21.3298,21.2828,21.2962,21500.0
2009-04-21 14:00:00,31.67,31.79,31.65,31.65,33000.0,21.2962,21.3769,21.2828,21.2828,33000.0
2009-04-21 14:05:00,31.66,31.68,31.6,31.68,19700.0,21.2895,21.3029,21.2491,21.3029,19700.0
2009-04-21 14:10:00,31.68,31.7,31.59,31.59,27200.0,21.3029,21.3164,21.2424,21.2424,27200.0
2009-04-21 14:15:00,31.59,31.62,31.54,31.6,34000.0,21.2424,21.2626,21.2088,21.2491,34000.0
2009-04-21 14:20:00,31.6,31.65,31.59,31.64,19200.0,21.2491,21.2828,21.2424,21.276,19200.0
2009-04-21 14:25:00,31.65,31.74,31.6,31.71,48400.0,21.2828,21.3433,21.2491,21.3231,48400.0
2009-04-21 14:30:00,31.72,31.78,31.68,31.72,55600.0,21.3298,21.3702,21.3029,21.3298,55600.0
2009-04-21 14:35:00,31.72,31.75,31.68,31.69,67200.0,21.3298,21.35,21.3029,21.3097,67200.0
2009-04-21 14:40:00,31.7,31.73,31.67,31.71,41900.0,21.3164,21.3366,21.2962,21.3231,41900.0
2009-04-21 14:45:00,31.71,31.73,31.66,31.7,37600.0,21.3231,21.3366,21.2895,21.3164,37600.0
2009-04-21 14:50:00,31.69,31.7,31.55,31.67,50400.0,21.3097,21.3164,21.2155,21.2962,50400.0
2009-04-21 14:55:00,31.68,31.69,31.6,31.61,25400.0,21.3029,21.3097,21.2491,21.2559,25400.0
2009-04-21 15:00:00,31.61,31.72,31.57,31.71,41100.0,21.2559,21.3298,21.229,21.3231,41100.0
2009-04-21 15:05:00,31.7,31.82,31.67,31.78,50500.0,21.3164,21.3971,21.2962,21.3702,50500.0
2009-04-21 15:10:00,31.79,31.84,31.72,31.73,108100.0,21.3769,21.4105,21.3298,21.3366,108100.0
2009-04-21 15:15:00,31.74,31.82,31.74,31.82,72900.0,21.3433,21.3971,21.3433,21.3971,72900.0
2009-04-21 15:20:00,31.81,31.82,31.68,31.71,70900.0,21.3904,21.3971,21.3029,21.3231,70900.0
2009-04-21 15:25:00,31.7,31.74,31.64,31.65,66900.0,21.3164,21.3433,21.276,21.2828,66900.0
2009-04-21 15:30:00,31.64,31.7,31.64,31.68,83000.0,21.276,21.3164,21.276,21.3029,83000.0
2009-04-21 15:35:00,31.68,31.7,31.6,31.7,106700.0,21.3029,21.3164,21.2491,21.3164,106700.0
2009-04-21 15:40:00,31.7,31.75,31.56,31.59,132500.0,21.3164,21.35,21.2222,21.2424,132500.0
2009-04-21 15:45:00,31.59,31.71,31.58,31.61,95900.0,21.2424,21.3231,21.2357,21.2559,95900.0
2009-04-21 15:50:00,31.61,31.77,31.61,31.76,92000.0,21.2559,21.3635,21.2559,21.3567,92000.0
2009-04-21 15:55:00,31.76,31.82,31.73,31.78,102700.0,21.3567,21.3971,21.3366,21.3702,102700.0
2009-04-22 09:30:00,31.52,31.75,31.16,31.75,40400.0,21.1954,21.35,20.9533,21.35,40400.0
2009-04-22 09:35:00,31.7,31.97,31.7,31.93,48800.0,21.3164,21.498,21.3164,21.4711,48800.0
2009-04-22 09:40:00,31.93,32.03,31.86,32.0,64800.0,21.4711,21.5383,21.424,21.5181,64800.0
2009-04-22 09:45:00,32.0,32.04,31.96,32.01,53400.0,21.5181,21.545,21.4912,21.5248,53400.0
2009-04-22 09:50:00,32.01,32.2,31.85,32.2,61900.0,21.5248,21.6526,21.4173,21.6526,61900.0
2009-04-22 09:55:00,32.18,32.36,32.17,32.28,54500.0,21.6392,21.7602,21.6324,21.7064,54500.0
2009-04-22 10:00:00,32.28,32.5,32.27,32.5,76700.0,21.7064,21.8543,21.6997,21.8543,76700.0
2009-04-22 10:05:00,32.5,32.68,32.46,32.6,115000.0,21.8543,21.9754,21.8274,21.9216,115000.0
2009-04-22 10:10:00,32.61,32.72,32.57,32.72,66500.0,21.9283,22.0023,21.9014,22.0023,66500.0
2009-04-22 10:15:00,32.71,32.95,32.69,32.9,94900.0,21.9956,22.1569,21.9821,22.1233,94900.0
2009-04-22 10:20:00,32.9,33.17,32.87,33.06,128600.0,22.1233,22.3049,22.1031,22.2309,128600.0
2009-04-22 10:25:00,33.07,33.38,33.07,33.34,112600.0,22.2376,22.4461,22.2376,22.4192,112600.0
2009-04-22 10:30:00,33.32,33.49,33.31,33.45,178600.0,22.4057,22.5201,22.399,22.4932,178600.0
2009-04-22 10:35:00,33.45,33.66,33.44,33.65,199400.0,22.4932,22.6344,22.4864,22.6277,199400.0
2009-04-22 10:40:00,33.64,33.66,33.54,33.61,77900.0,22.6209,22.6344,22.5537,22.6008,77900.0
2009-04-22 10:45:00,33.63,33.71,33.57,33.68,84400.0,22.6142,22.668,22.5739,22.6478,84400.0
2009-04-22 10:50:00,33.67,33.74,33.65,33.7,109300.0,22.6411,22.6882,22.6277,22.6613,109300.0
2009-04-22 10:55:00,33.68,33.73,33.58,33.6,91500.0,22.6478,22.6814,22.5806,22.594,91500.0
2009-04-22 11:00:00,33.6,33.6,33.53,33.58,63800.0,22.594,22.594,22.547,22.5806,63800.0
2009-04-22 11:05:00,33.59,33.73,33.55,33.67,50700.0,22.5873,22.6814,22.5604,22.6411,50700.0
2009-04-22 11:10:00,33.67,33.72,33.59,33.66,53800.0,22.6411,22.6747,22.5873,22.6344,53800.0
2009-04-22 11:15:00,33.65,33.82,33.65,33.74,50400.0,22.6277,22.742,22.6277,22.6882,50400.0
2009-04-22 11:20:00,33.74,33.74,33.67,33.71,34100.0,22.6882,22.6882,22.6411,22.668,34100.0
2009-04-22 11:25:00,33.71,33.71,33.59,33.64,54200.0,22.668,22.668,22.5873,22.6209,54200.0
2009-04-22 11:30:00,33.65,33.74,33.63,33.63,34900.0,22.6277,22.6882,22.6142,22.6142,34900.0
2009-04-22 11:35:00,33.64,33.73,33.62,33.71,24000.0,22.6209,22.6814,22.6075,22.668,24000.0
2009-04-22 11:40:00,33.72,33.73,33.69,33.71,40600.0,22.6747,22.6814,22.6545,22.668,40600.0
2009-04-22 11:45:00,33.71,33.72,33.69,33.71,35100.0,22.668,22.6747,22.6545,22.668,35100.0
2009-04-22 11:50:00,33.71,33.74,33.69,33.73,36900.0,22.668,22.6882,22.6545,22.6814,36900.0
2009-04-22 11:55:00,33.72,33.76,33.68,33.74,21400.0,22.6747,22.7016,22.6478,22.6882,21400.0
2009-04-22 12:00:00,33.74,33.74,33.66,33.69,39100.0,22.6882,22.6882,22.6344,22.6545,39100.0
2009-04-22 12:05:00,33.69,33.76,33.65,33.74,21200.0,22.6545,22.7016,22.6277,22.6882,21200.0
2009-04-22 12:10:00,33.73,33.76,33.71,33.72,25300.0,22.6814,22.7016,22.668,22.6747,25300.0
2009-04-22 12:15:00,33.72,33.72,33.65,33.65,22000.0,22.6747,22.6747,22.6277,22.6277,22000.0
2009-04-22 12:20:00,33.65,33.67,33.57,33.65,40700.0,22.6277,22.6411,22.5739,22.6277,40700.0
2009-04-22 12:25:00,33.64,33.66,33.49,33.51,35700.0,22.6209,22.6344,22.5201,22.5335,35700.0
2009-04-22 12:30:00,33.5,33.5,33.41,33.43,29000.0,22.5268,22.5268,22.4663,22.4797,29000.0
2009-04-22 12:35:00,33.43,33.43,33.31,33.34,61200.0,22.4797,22.4797,22.399,22.4192,61200.0
2009-04-22 12:40:00,33.34,33.36,33.18,33.2,45100.0,22.4192,22.4326,22.3116,22.3251,45100.0
2009-04-22 12:45:00,33.2,33.2,33.12,33.17,68000.0,22.3251,22.3251,22.2713,22.3049,68000.0
2009-04-22 12:50:00,33.17,33.22,33.07,33.21,53500.0,22.3049,22.3385,22.2376,22.3318,53500.0
2009-04-22 12:55:00,33.2,33.28,33.2,33.21,45600.0,22.3251,22.3788,22.3251,22.3318,45600.0
2009-04-22 13:00:00,33.2,33.25,33.14,33.23,34500.0,22.3251,22.3587,22.2847,22.3452,34500.0
2009-04-22 13:05:00,33.24,33.31,33.14,33.22,43500.0,22.352,22.399,22.2847,22.3385,43500.0
2009-04-22 13:10:00,33.22,33.23,33.12,33.22,38400.0,22.3385,22.3452,22.2713,22.3385,38400.0
2009-04-22 13:15:00,33.22,33.33,33.22,33.26,31100.0,22.3385,22.4125,22.3385,22.3654,31100.0
2009-04-22 13:20:00,33.27,33.32,33.27,33.29,18000.0,22.3721,22.4057,22.3721,22.3856,18000.0
2009-04-22 13:25:00,33.29,33.38,33.27,33.35,17500.0,22.3856,22.4461,22.3721,22.4259,17500.0
2009-04-22 13:30:00,33.35,33.43,33.29,33.43,27100.0,22.4259,22.4797,22.3856,22.4797,27100.0
2009-04-22 13:35:00,33.44,33.45,33.37,33.38,18000.0,22.4864,22.4932,22.4394,22.4461,18000.0
2009-04-22 13:40:00,33.38,33.39,33.31,33.31,15300.0,22.4461,22.4528,22.399,22.399,15300.0
2009-04-22 13:45:00,33.31,33.35,33.26,33.34,20200.0,22.399,22.4259,22.3654,22.4192,20200.0
2009-04-22 13:50:00,33.34,33.35,33.3,33.33,18700.0,22.4192,22.4259,22.3923,22.4125,18700.0
2009-04-22 13:55:00,33.33,33.33,33.19,33.21,31700.0,22.4125,22.4125,22.3183,22.3318,31700.0
2009-04-22 14:00:00,33.21,33.26,33.17,33.2,29100.0,22.3318,22.3654,22.3049,22.3251,29100.0
2009-04-22 14:05:00,33.2,33.3,33.16,33.24,31900.0,22.3251,22.3923,22.2982,22.352,31900.0
2009-04-22 14:10:00,33.25,33.34,33.23,33.34,23000.0,22.3587,22.4192,22.3452,22.4192,23000.0
2009-04-22 14:15:00,33.34,33.44,33.34,33.42,24600.0,22.4192,22.4864,22.4192,22.473,24600.0
2009-04-22 14:20:00,33.42,33.5,33.42,33.47,23400.0,22.473,22.5268,22.473,22.5066,23400.0
2009-04-22 14:25:00,33.46,33.51,33.43,33.49,42000.0,22.4999,22.5335,22.4797,22.5201,42000.0
2009-04-22 14:30:00,33.49,33.68,33.49,33.6,74600.0,22.5201,22.6478,22.5201,22.594,74600.0
2009-04-22 14:35:00,33.6,33.69,33.59,33.65,34800.0,22.594,22.6545,22.5873,22.6277,34800.0
2009-04-22 14:40:00,33.66,33.74,33.65,33.72,62100.0,22.6344,22.6882,22.6277,22.6747,62100.0
2009-04-22 14:45:00,33.72,33.75,33.64,33.65,68200.0,22.6747,22.6949,22.6209,22.6277,68200.0
2009-04-22 14:50:00,33.65,33.71,33.63,33.71,68600.0,22.6277,22.668,22.6142,22.668,68600.0
2009-04-22 14:55:00,33.71,33.72,33.57,33.62,65600.0,22.668,22.6747,22.5739,22.6075,65600.0
2009-04-22 15:00:00,33.62,33.62,33.52,33.56,75400.0,22.6075,22.6075,22.5402,22.5671,75400.0
2009-04-22 15:05:00,33.56,33.58,33.53,33.57,46600.0,22.5671,22.5806,22.547,22.5739,46600.0
2009-04-22 15:10:00,33.57,33.78,33.57,33.7,84600.0,22.5739,22.7151,22.5739,22.6613,84600.0
2009-04-22 15:15:00,33.71,33.74,33.44,33.47,62700.0,22.668,22.6882,22.4864,22.5066,62700.0
2009-04-22 15:20:00,33.47,33.6,33.44,33.53,106400.0,22.5066,22.594,22.4864,22.547,106400.0
2009-04-22 15:25:00,33.52,33.55,33.42,33.45,87500.0,22.5402,22.5604,22.473,22.4932,87500.0
2009-04-22 15:30:00,33.45,33.6,33.37,33.54,132500.0,22.4932,22.594,22.4394,22.5537,132500.0
2009-04-22 15:35:00,33.54,33.57,33.23,33.29,94800.0,22.5537,22.5739,22.3452,22.3856,94800.0
2009-04-22 15:40:00,33.28,33.35,33.17,33.22,115800.0,22.3788,22.4259,22.3049,22.3385,115800.0
2009-04-22 15:45:00,33.21,33.26,33.06,33.13,87100.0,22.3318,22.3654,22.2309,22.278,87100.0
2009-04-22 15:50:00,33.13,33.19,33.04,33.05,103300.0,22.278,22.3183,22.2175,22.2242,103300.0
2009-04-22 15:55:00,33.05,33.1,32.94,33.04,293800.0,22.2242,22.2578,22.1502,22.2175,293800.0
2009-04-23 09:30:00,33.24,33.34,32.77,33.07,82100.0,22.352,22.4192,22.0359,22.2376,82100.0
2009-04-23 09:35:00,33.01,33.06,32.61,32.87,44600.0,22.1973,22.2309,21.9283,22.1031,44600.0
2009-04-23 09:40:00,32.87,33.01,32.75,32.96,44600.0,22.1031,22.1973,22.0225,22.1637,44600.0
2009-04-23 09:45:00,32.91,33.04,32.84,33.0,38400.0,22.13,22.2175,22.083,22.1906,38400.0
2009-04-23 09:50:00,33.01,33.08,32.83,32.89,54800.0,22.1973,22.2444,22.0763,22.1166,54800.0
2009-04-23 09:55:00,32.87,32.88,32.77,32.78,19100.0,22.1031,22.1099,22.0359,22.0426,19100.0
2009-04-23 10:00:00,32.79,32.8,32.59,32.65,44000.0,22.0494,22.0561,21.9149,21.9552,44000.0
2009-04-23 10:05:00,32.65,32.82,32.64,32.79,64500.0,21.9552,22.0695,21.9485,22.0494,64500.0
2009-04-23 10:10:00,32.79,32.89,32.79,32.8,29100.0,22.0494,22.1166,22.0494,22.0561,29100.0
2009-04-23 10:15:00,32.81,32.9,32.77,32.89,18400.0,22.0628,22.1233,22.0359,22.1166,18400.0
2009-04-23 10:20:00,32.87,33.09,32.8,33.06,39800.0,22.1031,22.2511,22.0561,22.2309,39800.0
2009-04-23 10:25:00,33.04,33.14,33.03,33.06,21100.0,22.2175,22.2847,22.2107,22.2309,21100.0
2009-04-23 10:30:00,33.06,33.06,32.97,33.05,29900.0,22.2309,22.2309,22.1704,22.2242,29900.0
2009-04-23 10:35:00,33.03,33.2,33.03,33.06,42900.0,22.2107,22.3251,22.2107,22.2309,42900.0
2009-04-23 10:40:00,33.05,33.11,32.96,32.97,49500.0,22.2242,22.2645,22.1637,22.1704,49500.0
2009-04-23 10:45:00,32.95,32.99,32.89,32.92,49200.0,22.1569,22.1838,22.1166,22.1368,49200.0
2009-04-23 10:50:00,32.92,32.94,32.77,32.79,120200.0,22.1368,22.1502,22.0359,22.0494,120200.0
2009-04-23 10:55:00,32.78,32.86,32.65,32.67,47800.0,22.0426,22.0964,21.9552,21.9687,47800.0
2009-04-23 11:00:00,32.67,32.74,32.62,32.73,62700.0,21.9687,22.0157,21.935,22.009,62700.0
2009-04-23 11:05:00,32.73,32.75,32.6,32.6,93600.0,22.009,22.0225,21.9216,21.9216,93600.0
2009-04-23 11:10:00,32.6,32.63,32.49,32.5,64800.0,21.9216,21.9418,21.8476,21.8543,64800.0
2009-04-23 11:15:00,32.5,32.51,32.4,32.44,77200.0,21.8543,21.8611,21.7871,21.814,77200.0
2009-04-23 11:20:00,32.42,32.53,32.42,32.51,53500.0,21.8005,21.8745,21.8005,21.8611,53500.0
2009-04-23 11:25:00,32.5,32.56,32.49,32.5,47100.0,21.8543,21.8947,21.8476,21.8543,47100.0
2009-04-23 11:30:00,32.51,32.65,32.41,32.63,70400.0,21.8611,21.9552,21.7938,21.9418,70400.0
2009-04-23 11:35:00,32.63,32.64,32.46,32.48,29000.0,21.9418,21.9485,21.8274,21.8409,29000.0
2009-04-23 11:40:00,32.48,32.59,32.47,32.58,30900.0,21.8409,21.9149,21.8342,21.9081,30900.0
2009-04-23 11:45:00,32.57,32.62,32.53,32.59,20000.0,21.9014,21.935,21.8745,21.9149,20000.0
2009-04-23 11:50:00,32.59,32.66,32.58,32.65,18700.0,21.9149,21.9619,21.9081,21.9552,18700.0
2009-04-23 11:55:00,32.65,32.69,32.57,32.69,53600.0,21.9552,21.9821,21.9014,21.9821,53600.0
2009-04-23 12:00:00,32.68,32.73,32.65,32.69,36700.0,21.9754,22.009,21.9552,21.9821,36700.0
2009-04-23 12:05:00,32.69,32.69,32.57,32.58,32900.0,21.9821,21.9821,21.9014,21.9081,32900.0
2009-04-23 12:10:00,32.59,32.61,32.58,32.59,62200.0,21.9149,21.9283,21.9081,21.9149,62200.0
2009-04-23 12:15:00,32.6,32.71,32.59,32.68,44500.0,21.9216,21.9956,21.9149,21.9754,44500.0
2009-04-23 12:20:00,32.68,32.68,32.65,32.66,16400.0,21.9754,21.9754,21.9552,21.9619,16400.0
2009-04-23 12:25:00,32.66,32.67,32.63,32.67,20700.0,21.9619,21.9687,21.9418,21.9687,20700.0
2009-04-23 12:30:00,32.65,32.68,32.54,32.58,26900.0,21.9552,21.9754,21.8812,21.9081,26900.0
2009-04-23 12:35:00,32.57,32.71,32.57,32.7,19300.0,21.9014,21.9956,21.9014,21.9888,19300.0
2009-04-23 12:40:00,32.71,32.79,32.68,32.73,17200.0,21.9956,22.0494,21.9754,22.009,17200.0
2009-04-23 12:45:00,32.74,32.76,32.69,32.69,8300.0,22.0157,22.0292,21.9821,21.9821,8300.0
2009-04-23 12:50:00,32.69,32.71,32.67,32.71,12200.0,21.9821,21.9956,21.9687,21.9956,12200.0
2009-04-23 12:55:00,32.7,32.78,32.7,32.72,21700.0,21.9888,22.0426,21.9888,22.0023,21700.0
2009-04-23 13:00:00,32.74,32.88,32.74,32.83,24400.0,22.0157,22.1099,22.0157,22.0763,24400.0
2009-04-23 13:05:00,32.82,32.88,32.78,32.87,13900.0,22.0695,22.1099,22.0426,22.1031,13900.0
2009-04-23 13:10:00,32.87,32.9,32.76,32.79,20200.0,22.1031,22.1233,22.0292,22.0494,20200.0
2009-04-23 13:15:00,32.79,32.88,32.75,32.86,18700.0,22.0494,22.1099,22.0225,22.0964,18700.0
2009-04-23 13:20:00,32.86,32.97,32.84,32.95,25300.0,22.0964,22.1704,22.083,22.1569,25300.0
2009-04-23 13:25:00,32.95,33.08,32.92,33.02,38700.0,22.1569,22.2444,22.1368,22.204,38700.0
2009-04-23 13:30:00,33.01,33.04,32.96,33.01,29600.0,22.1973,22.2175,22.1637,22.1973,29600.0
2009-04-23 13:35:00,33.02,33.09,33.02,33.05,20100.0,22.204,22.2511,22.204,22.2242,20100.0
2009-04-23 13:40:00,33.06,33.07,32.99,33.01,26500.0,22.2309,22.2376,22.1838,22.1973,26500.0
2009-04-23 13:45:00,33.01,33.02,32.89,32.98,33800.0,22.1973,22.204,22.1166,22.1771,33800.0
2009-04-23 13:50:00,32.99,32.99,32.87,32.93,35400.0,22.1838,22.1838,22.1031,22.1435,35400.0
2009-04-23 13:55:00,32.92,33.01,32.92,32.97,18900.0,22.1368,22.1973,22.1368,22.1704,18900.0
2009-04-23 14:00:00,32.97,32.97,32.79,32.91,45900.0,22.1704,22.1704,22.0494,22.13,45900.0
2009-04-23 14:05:00,32.91,32.92,32.8,32.81,23200.0,22.13,22.1368,22.0561,22.0628,23200.0
2009-04-23 14:10:00,32.81,32.87,32.79,32.85,34000.0,22.0628,22.1031,22.0494,22.0897,34000.0
2009-04-23 14:15:00,32.85,33.0,32.82,32.96,42200.0,22.0897,22.1906,22.0695,22.1637,42200.0
2009-04-23 14:20:00,32.93,32.94,32.87,32.89,21800.0,22.1435,22.1502,22.1031,22.1166,21800.0
2009-04-23 14:25:00,32.89,32.95,32.86,32.93,23200.0,22.1166,22.1569,22.0964,22.1435,23200.0
2009-04-23 14:30:00,32.94,32.98,32.92,32.95,22400.0,22.1502,22.1771,22.1368,22.1569,22400.0
2009-04-23 14:35:00,32.95,33.11,32.91,33.11,27300.0,22.1569,22.2645,22.13,22.2645,27300.0
2009-04-23 14:40:00,33.11,33.17,33.06,33.11,49900.0,22.2645,22.3049,22.2309,22.2645,49900.0
2009-04-23 14:45:00,33.11,33.18,33.11,33.17,26500.0,22.2645,22.3116,22.2645,22.3049,26500.0
2009-04-23 14:50:00,33.15,33.17,33.11,33.12,32200.0,22.2914,22.3049,22.2645,22.2713,32200.0
2009-04-23 14:55:00,33.11,33.11,32.9,32.94,35600.0,22.2645,22.2645,22.1233,22.1502,35600.0
2009-04-23 15:00:00,32.96,32.99,32.79,32.89,70000.0,22.1637,22.1838,22.0494,22.1166,70000.0
2009-04-23 15:05:00,32.88,32.91,32.81,32.85,60400.0,22.1099,22.13,22.0628,22.0897,60400.0
2009-04-23 15:10:00,32.85,32.85,32.7,32.79,55500.0,22.0897,22.0897,21.9888,22.0494,55500.0
2009-04-23 15:15:00,32.79,32.83,32.71,32.76,39300.0,22.0494,22.0763,21.9956,22.0292,39300.0
2009-04-23 15:20:00,32.77,32.87,32.68,32.86,60700.0,22.0359,22.1031,21.9754,22.0964,60700.0
2009-04-23 15:25:00,32.87,32.94,32.82,32.92,89400.0,22.1031,22.1502,22.0695,22.1368,89400.0
2009-04-23 15:30:00,32.93,33.04,32.82,32.97,130700.0,22.1435,22.2175,22.0695,22.1704,130700.0
2009-04-23 15:35:00,32.96,33.03,32.88,32.99,115400.0,22.1637,22.2107,22.1099,22.1838,115400.0
2009-04-23 15:40:00,32.99,33.17,32.96,33.17,117300.0,22.1838,22.3049,22.1637,22.3049,117300.0
2009-04-23 15:45:00,33.17,33.24,33.03,33.14,160000.0,22.3049,22.352,22.2107,22.2847,160000.0
2009-04-23 15:50:00,33.15,33.37,33.11,33.28,169800.0,22.2914,22.4394,22.2645,22.3788,169800.0
2009-04-23 15:55:00,33.29,33.31,33.24,33.26,180700.0,22.3856,22.399,22.352,22.3654,180700.0
2009-04-24 09:30:00,33.5,33.81,33.15,33.38,51400.0,22.5268,22.7352,22.2914,22.4461,51400.0
2009-04-24 09:35:00,33.39,33.5,33.33,33.39,26700.0,22.4528,22.5268,22.4125,22.4528,26700.0
2009-04-24 09:40:00,33.39,33.57,33.36,33.5,36700.0,22.4528,22.5739,22.4326,22.5268,36700.0
2009-04-24 09:45:00,33.53,33.6,33.45,33.46,24100.0,22.547,22.594,22.4932,22.4999,24100.0
2009-04-24 09:50:00,33.45,33.82,33.45,33.81,62000.0,22.4932,22.742,22.4932,22.7352,62000.0
2009-04-24 09:55:00,33.79,33.9,33.75,33.9,78900.0,22.7218,22.7958,22.6949,22.7958,78900.0
2009-04-24 10:00:00,33.92,33.97,33.73,33.76,63900.0,22.8092,22.8428,22.6814,22.7016,63900.0
2009-04-24 10:05:00,33.76,33.87,33.72,33.73,25500.0,22.7016,22.7756,22.6747,22.6814,25500.0
2009-04-24 10:10:00,33.73,33.83,33.65,33.79,28300.0,22.6814,22.7487,22.6277,22.7218,28300.0
2009-04-24 10:15:00,33.79,33.82,33.73,33.77,15300.0,22.7218,22.742,22.6814,22.7083,15300.0
2009-04-24 10:20:00,33.77,33.91,33.77,33.89,57800.0,22.7083,22.8025,22.7083,22.789,57800.0
2009-04-24 10:25:00,33.88,33.93,33.8,33.91,42400.0,22.7823,22.8159,22.7285,22.8025,42400.0
2009-04-24 10:30:00,33.91,33.96,33.84,33.95,24200.0,22.8025,22.8361,22.7554,22.8294,24200.0
2009-04-24 10:35:00,33.95,34.03,33.93,34.01,49400.0,22.8294,22.8832,22.8159,22.8697,49400.0
2009-04-24 10:40:00,34.0,34.02,33.9,33.9,29000.0,22.863,22.8765,22.7958,22.7958,29000.0
2009-04-24 10:45:00,33.91,34.03,33.84,33.96,34400.0,22.8025,22.8832,22.7554,22.8361,34400.0
2009-04-24 10:50:00,33.95,33.98,33.9,33.91,42500.0,22.8294,22.8496,22.7958,22.8025,42500.0
2009-04-24 10:55:00,33.89,33.98,33.86,33.89,33000.0,22.789,22.8496,22.7689,22.789,33000.0
2009-04-24 11:00:00,33.88,33.9,33.79,33.79,32200.0,22.7823,22.7958,22.7218,22.7218,32200.0
2009-04-24 11:05:00,33.79,33.81,33.69,33.76,31400.0,22.7218,22.7352,22.6545,22.7016,31400.0
2009-04-24 11:10:00,33.77,33.84,33.77,33.82,29200.0,22.7083,22.7554,22.7083,22.742,29200.0
2009-04-24 11:15:00,33.81,33.88,33.78,33.8,37900.0,22.7352,22.7823,22.7151,22.7285,37900.0
2009-04-24 11:20:00,33.8,33.81,33.72,33.81,25900.0,22.7285,22.7352,22.6747,22.7352,25900.0
2009-04-24 11:25:00,33.81,33.89,33.79,33.88,35900.0,22.7352,22.789,22.7218,22.7823,35900.0
2009-04-24 11:30:00,33.87,34.0,33.87,33.99,43000.0,22.7756,22.863,22.7756,22.8563,43000.0
2009-04-24 11:35:00,33.99,34.06,33.96,34.03,57700.0,22.8563,22.9034,22.8361,22.8832,57700.0
2009-04-24 11:40:00,34.04,34.07,33.99,34.04,44500.0,22.8899,22.9101,22.8563,22.8899,44500.0
2009-04-24 11:45:00,34.06,34.14,34.04,34.1,31800.0,22.9034,22.9571,22.8899,22.9303,31800.0
2009-04-24 11:50:00,34.1,34.13,34.05,34.1,57400.0,22.9303,22.9504,22.8966,22.9303,57400.0
2009-04-24 11:55:00,34.1,34.13,34.07,34.11,24800.0,22.9303,22.9504,22.9101,22.937,24800.0
2009-04-24 12:00:00,34.12,34.13,34.01,34.1,38300.0,22.9437,22.9504,22.8697,22.9303,38300.0
2009-04-24 12:05:00,34.09,34.15,34.07,34.11,35100.0,22.9235,22.9639,22.9101,22.937,35100.0
2009-04-24 12:10:00,34.1,34.11,34.04,34.1,19000.0,22.9303,22.937,22.8899,22.9303,19000.0
2009-04-24 12:15:00,34.1,34.1,34.01,34.04,33800.0,22.9303,22.9303,22.8697,22.8899,33800.0
2009-04-24 12:20:00,34.03,34.04,33.94,33.97,42800.0,22.8832,22.8899,22.8227,22.8428,42800.0
2009-04-24 12:25:00,33.96,33.99,33.96,33.99,246400.0,22.8361,22.8563,22.8361,22.8563,246400.0
2009-04-24 12:30:00,33.98,34.04,33.97,34.0,69100.0,22.8496,22.8899,22.8428,22.863,69100.0
2009-04-24 12:35:00,34.0,34.11,33.99,34.11,24500.0,22.863,22.937,22.8563,22.937,24500.0
2009-04-24 12:40:00,34.1,34.13,34.05,34.12,26500.0,22.9303,22.9504,22.8966,22.9437,26500.0
2009-04-24 12:45:00,34.12,34.13,34.05,34.06,18100.0,22.9437,22.9504,22.8966,22.9034,18100.0
2009-04-24 12:50:00,34.06,34.17,34.01,34.15,45100.0,22.9034,22.9773,22.8697,22.9639,45100.0
2009-04-24 12:55:00,34.15,34.15,34.12,34.12,21100.0,22.9639,22.9639,22.9437,22.9437,21100.0
2009-04-24 13:00:00,34.12,34.12,34.06,34.07,19200.0,22.9437,22.9437,22.9034,22.9101,19200.0
2009-04-24 13:05:00,34.07,34.07,34.01,34.03,24800.0,22.9101,22.9101,22.8697,22.8832,24800.0
2009-04-24 13:10:00,34.03,34.1,34.02,34.09,43100.0,22.8832,22.9303,22.8765,22.9235,43100.0
2009-04-24 13:15:00,34.08,34.15,34.08,34.15,25300.0,22.9168,22.9639,22.9168,22.9639,25300.0
2009-04-24 13:20:00,34.14,34.24,34.14,34.23,43300.0,22.9571,23.0244,22.9571,23.0177,43300.0
2009-04-24 13:25:00,34.21,34.22,34.11,34.16,22500.0,23.0042,23.0109,22.937,22.9706,22500.0
2009-04-24 13:30:00,34.17,34.17,34.12,34.13,30000.0,22.9773,22.9773,22.9437,22.9504,30000.0
2009-04-24 13:35:00,34.12,34.12,34.03,34.09,37400.0,22.9437,22.9437,22.8832,22.9235,37400.0
2009-04-24 13:40:00,34.1,34.11,34.08,34.11,21100.0,22.9303,22.937,22.9168,22.937,21100.0
2009-04-24 13:45:00,34.12,34.15,34.07,34.07,27500.0,22.9437,22.9639,22.9101,22.9101,27500.0
2009-04-24 13:50:00,34.07,34.08,34.02,34.05,65000.0,22.9101,22.9168,22.8765,22.8966,65000.0
2009-04-24 13:55:00,34.05,34.12,34.05,34.1,31500.0,22.8966,22.9437,22.8966,22.9303,31500.0
2009-04-24 14:00:00,34.1,34.19,33.95,34.1,107500.0,22.9303,22.9908,22.8294,22.9303,107500.0
2009-04-24 14:05:00,34.1,34.14,33.9,33.93,88600.0,22.9303,22.9571,22.7958,22.8159,88600.0
2009-04-24 14:10:00,33.92,33.95,33.68,33.78,49200.0,22.8092,22.8294,22.6478,22.7151,49200.0
2009-04-24 14:15:00,33.78,33.9,33.75,33.86,50500.0,22.7151,22.7958,22.6949,22.7689,50500.0
2009-04-24 14:20:00,33.87,33.99,33.83,33.95,53000.0,22.7756,22.8563,22.7487,22.8294,53000.0
2009-04-24 14:25:00,33.96,34.03,33.86,34.02,35600.0,22.8361,22.8832,22.7689,22.8765,35600.0
2009-04-24 14:30:00,34.03,34.12,33.99,34.04,45800.0,22.8832,22.9437,22.8563,22.8899,45800.0
2009-04-24 14:35:00,34.06,34.15,34.01,34.12,38600.0,22.9034,22.9639,22.8697,22.9437,38600.0
2009-04-24 14:40:00,34.11,34.18,34.02,34.15,33000.0,22.937,22.984,22.8765,22.9639,33000.0
2009-04-24 14:45:00,34.17,34.26,34.0,34.03,52800.0,22.9773,23.0378,22.863,22.8832,52800.0
2009-04-24 14:50:00,34.02,34.12,34.0,34.1,44000.0,22.8765,22.9437,22.863,22.9303,44000.0
2009-04-24 14:55:00,34.08,34.12,34.03,34.07,54100.0,22.9168,22.9437,22.8832,22.9101,54100.0
2009-04-24 15:00:00,34.08,34.13,34.01,34.11,79800.0,22.9168,22.9504,22.8697,22.937,79800.0
2009-04-24 15:05:00,34.1,34.17,34.07,34.07,49600.0,22.9303,22.9773,22.9101,22.9101,49600.0
2009-04-24 15:10:00,34.08,34.1,33.98,34.01,72900.0,22.9168,22.9303,22.8496,22.8697,72900.0
2009-04-24 15:15:00,34.0,34.07,33.98,33.98,50600.0,22.863,22.9101,22.8496,22.8496,50600.0
2009-04-24 15:20:00,33.97,34.08,33.96,34.08,45200.0,22.8428,22.9168,22.8361,22.9168,45200.0
2009-04-24 15:25:00,34.08,34.09,33.91,33.95,64200.0,22.9168,22.9235,22.8025,22.8294,64200.0
2009-04-24 15:30:00,33.96,34.06,33.95,34.0,73600.0,22.8361,22.9034,22.8294,22.863,73600.0
2009-04-24 15:35:00,33.99,34.01,33.92,34.0,86500.0,22.8563,22.8697,22.8092,22.863,86500.0
2009-04-24 15:40:00,34.0,34.09,33.95,33.95,118600.0,22.863,22.9235,22.8294,22.8294,118600.0
2009-04-24 15:45:00,33.96,34.03,33.95,33.97,68100.0,22.8361,22.8832,22.8294,22.8428,68100.0
2009-04-24 15:50:00,33.97,34.02,33.84,33.88,128200.0,22.8428,22.8765,22.7554,22.7823,128200.0
2009-04-24 15:55:00,33.88,33.88,33.69,33.86,185400.0,22.7823,22.7823,22.6545,22.7689,185400.0
2009-04-27 09:30:00,33.4,33.69,33.01,33.45,61000.0,22.4595,22.6545,22.1973,22.4932,61000.0
2009-04-27 09:35:00,33.44,33.45,33.15,33.3,38700.0,22.4864,22.4932,22.2914,22.3923,38700.0
2009-04-27 09:40:00,33.33,33.42,33.17,33.24,36700.0,22.4125,22.473,22.3049,22.352,36700.0
2009-04-27 09:45:00,33.25,33.33,33.25,33.3,34300.0,22.3587,22.4125,22.3587,22.3923,34300.0
2009-04-27 09:50:00,33.33,33.51,33.3,33.49,47300.0,22.4125,22.5335,22.3923,22.5201,47300.0
2009-04-27 09:55:00,33.49,33.5,33.37,33.37,27600.0,22.5201,22.5268,22.4394,22.4394,27600.0
2009-04-27 10:00:00,33.38,33.56,33.35,33.53,59200.0,22.4461,22.5671,22.4259,22.547,59200.0
2009-04-27 10:05:00,33.52,33.54,33.37,33.4,58300.0,22.5402,22.5537,22.4394,22.4595,58300.0
2009-04-27 10:10:00,33.41,33.41,33.26,33.34,13200.0,22.4663,22.4663,22.3654,22.4192,13200.0
2009-04-27 10:15:00,33.36,33.68,33.27,33.68,22600.0,22.4326,22.6478,22.3721,22.6478,22600.0
2009-04-27 10:20:00,33.68,33.79,33.67,33.79,63000.0,22.6478,22.7218,22.6411,22.7218,63000.0
2009-04-27 10:25:00,33.77,33.77,33.68,33.69,25400.0,22.7083,22.7083,22.6478,22.6545,25400.0
2009-04-27 10:30:00,33.68,33.69,33.45,33.46,27400.0,22.6478,22.6545,22.4932,22.4999,27400.0
2009-04-27 10:35:00,33.46,33.71,33.46,33.7,24500.0,22.4999,22.668,22.4999,22.6613,24500.0
2009-04-27 10:40:00,33.69,33.77,33.63,33.76,29300.0,22.6545,22.7083,22.6142,22.7016,29300.0
2009-04-27 10:45:00,33.76,33.79,33.71,33.72,9900.0,22.7016,22.7218,22.668,22.6747,9900.0
2009-04-27 10:50:00,33.73,33.74,33.65,33.67,21000.0,22.6814,22.6882,22.6277,22.6411,21000.0
2009-04-27 10:55:00,33.65,33.7,33.64,33.69,18200.0,22.6277,22.6613,22.6209,22.6545,18200.0
2009-04-27 11:00:00,33.7,33.79,33.7,33.78,12900.0,22.6613,22.7218,22.6613,22.7151,12900.0
2009-04-27 11:05:00,33.77,33.82,33.75,33.81,28500.0,22.7083,22.742,22.6949,22.7352,28500.0
2009-04-27 11:10:00,33.81,33.82,33.77,33.8,7100.0,22.7352,22.742,22.7083,22.7285,7100.0
2009-04-27 11:15:00,33.79,33.81,33.58,33.58,29800.0,22.7218,22.7352,22.5806,22.5806,29800.0
2009-04-27 11:20:00,33.57,33.6,33.55,33.57,36200.0,22.5739,22.594,22.5604,22.5739,36200.0
2009-04-27 11:25:00,33.57,33.61,33.56,33.59,15400.0,22.5739,22.6008,22.5671,22.5873,15400.0
2009-04-27 11:30:00,33.6,33.63,33.48,33.49,20400.0,22.594,22.6142,22.5133,22.5201,20400.0
2009-04-27 11:35:00,33.49,33.58,33.48,33.53,23200.0,22.5201,22.5806,22.5133,22.547,23200.0
2009-04-27 11:40:00,33.54,33.56,33.44,33.45,28100.0,22.5537,22.5671,22.4864,22.4932,28100.0
2009-04-27 11:45:00,33.45,33.55,33.42,33.54,28400.0,22.4932,22.5604,22.473,22.5537,28400.0
2009-04-27 11:50:00,33.54,33.54,33.44,33.44,18800.0,22.5537,22.5537,22.4864,22.4864,18800.0
2009-04-27 11:55:00,33.45,33.48,33.42,33.47,24500.0,22.4932,22.5133,22.473,22.5066,24500.0
2009-04-27 12:00:00,33.47,33.59,33.46,33.59,17000.0,22.5066,22.5873,22.4999,22.5873,17000.0
2009-04-27 12:05:00,33.59,33.6,33.54,33.55,15200.0,22.5873,22.594,22.5537,22.5604,15200.0
2009-04-27 12:10:00,33.55,33.56,33.47,33.49,14800.0,22.5604,22.5671,22.5066,22.5201,14800.0
2009-04-27 12:15:00,33.49,33.49,33.39,33.41,14600.0,22.5201,22.5201,22.4528,22.4663,14600.0
2009-04-27 12:20:00,33.4,33.44,33.38,33.42,16600.0,22.4595,22.4864,22.4461,22.473,16600.0
2009-04-27 12:25:00,33.41,33.41,33.31,33.35,20600.0,22.4663,22.4663,22.399,22.4259,20600.0
2009-04-27 12:30:00,33.35,33.36,33.29,33.29,17900.0,22.4259,22.4326,22.3856,22.3856,17900.0
2009-04-27 12:35:00,33.27,33.28,33.22,33.28,15300.0,22.3721,22.3788,22.3385,22.3788,15300.0
2009-04-27 12:40:00,33.27,33.27,33.19,33.22,13800.0,22.3721,22.3721,22.3183,22.3385,13800.0
2009-04-27 12:45:00,33.21,33.25,33.16,33.22,23100.0,22.3318,22.3587,22.2982,22.3385,23100.0
2009-04-27 12:50:00,33.22,33.22,33.14,33.21,17500.0,22.3385,22.3385,22.2847,22.3318,17500.0
2009-04-27 12:55:00,33.21,33.28,33.19,33.22,15200.0,22.3318,22.3788,22.3183,22.3385,15200.0
2009-04-27 13:00:00,33.22,33.24,33.14,33.24,14200.0,22.3385,22.352,22.2847,22.352,14200.0
2009-04-27 13:05:00,33.23,33.24,33.14,33.22,16900.0,22.3452,22.352,22.2847,22.3385,16900.0
2009-04-27 13:10:00,33.22,33.26,33.22,33.24,8300.0,22.3385,22.3654,22.3385,22.352,8300.0
2009-04-27 13:15:00,33.24,33.24,33.14,33.15,13400.0,22.352,22.352,22.2847,22.2914,13400.0
2009-04-27 13:20:00,33.15,33.16,33.1,33.14,19800.0,22.2914,22.2982,22.2578,22.2847,19800.0
2009-04-27 13:25:00,33.14,33.14,33.02,33.04,34000.0,22.2847,22.2847,22.204,22.2175,34000.0
2009-04-27 13:30:00,33.04,33.04,32.98,33.0,36300.0,22.2175,22.2175,22.1771,22.1906,36300.0
2009-04-27 13:35:00,33.0,33.03,32.98,33.03,33400.0,22.1906,22.2107,22.1771,22.2107,33400.0
2009-04-27 13:40:00,33.02,33.09,33.01,33.06,21700.0,22.204,22.2511,22.1973,22.2309,21700.0
2009-04-27 13:45:00,33.05,33.05,32.91,32.91,21700.0,22.2242,22.2242,22.13,22.13,21700.0
2009-04-27 13:50:00,32.91,32.92,32.87,32.9,29200.0,22.13,22.1368,22.1031,22.1233,29200.0
2009-04-27 13:55:00,32.89,32.9,32.82,32.88,27700.0,22.1166,22.1233,22.0695,22.1099,27700.0
2009-04-27 14:00:00,32.87,32.89,32.83,32.89,18700.0,22.1031,22.1166,22.0763,22.1166,18700.0
2009-04-27 14:05:00,32.9,32.95,32.87,32.9,22700.0,22.1233,22.1569,22.1031,22.1233,22700.0
2009-04-27 14:10:00,32.9,33.01,32.9,32.93,18000.0,22.1233,22.1973,22.1233,22.1435,18000.0
2009-04-27 14:15:00,32.93,32.99,32.86,32.95,28700.0,22.1435,22.1838,22.0964,22.1569,28700.0
2009-04-27 14:20:00,32.96,33.0,32.94,32.98,18500.0,22.1637,22.1906,22.1502,22.1771,18500.0
2009-04-27 14:25:00,32.98,33.0,32.9,32.97,30800.0,22.1771,22.1906,22.1233,22.1704,30800.0
2009-04-27 14:30:00,32.97,33.04,32.97,33.03,19300.0,22.1704,22.2175,22.1704,22.2107,19300.0
2009-04-27 14:35:00,33.04,33.11,33.04,33.07,15300.0,22.2175,22.2645,22.2175,22.2376,15300.0
2009-04-27 14:40:00,33.07,33.09,33.01,33.08,26900.0,22.2376,22.2511,22.1973,22.2444,26900.0
2009-04-27 14:45:00,33.07,33.07,33.01,33.03,12000.0,22.2376,22.2376,22.1973,22.2107,12000.0
2009-04-27 14:50:00,33.03,33.09,32.99,33.0,24500.0,22.2107,22.2511,22.1838,22.1906,24500.0
2009-04-27 14:55:00,32.99,33.1,32.99,33.07,25400.0,22.1838,22.2578,22.1838,22.2376,25400.0
2009-04-27 15:00:00,33.07,33.08,32.96,32.99,32200.0,22.2376,22.2444,22.1637,22.1838,32200.0
2009-04-27 15:05:00,33.0,33.0,32.89,32.93,25300.0,22.1906,22.1906,22.1166,22.1435,25300.0
2009-04-27 15:10:00,32.93,33.0,32.93,32.98,27200.0,22.1435,22.1906,22.1435,22.1771,27200.0
2009-04-27 15:15:00,32.98,33.23,32.97,33.23,49300.0,22.1771,22.3452,22.1704,22.3452,49300.0
2009-04-27 15:20:00,33.23,33.29,33.23,33.28,86800.0,22.3452,22.3856,22.3452,22.3788,86800.0
2009-04-27 15:25:00,33.28,33.28,33.18,33.21,84500.0,22.3788,22.3788,22.3116,22.3318,84500.0
2009-04-27 15:30:00,33.21,33.24,33.15,33.19,60500.0,22.3318,22.352,22.2914,22.3183,60500.0
2009-04-27 15:35:00,33.2,33.23,33.18,33.2,65800.0,22.3251,22.3452,22.3116,22.3251,65800.0
2009-04-27 15:40:00,33.2,33.39,33.14,33.39,145200.0,22.3251,22.4528,22.2847,22.4528,145200.0
2009-04-27 15:45:00,33.39,33.47,33.25,33.33,132900.0,22.4528,22.5066,22.3587,22.4125,132900.0
2009-04-27 15:50:00,33.32,33.32,33.18,33.26,94300.0,22.4057,22.4057,22.3116,22.3654,94300.0
2009-04-27 15:55:00,33.25,33.25,33.14,33.18,118500.0,22.3587,22.3587,22.2847,22.3116,118500.0
2009-04-28 09:30:00,33.16,33.21,32.5,32.66,52400.0,22.2982,22.3318,21.8543,21.9619,52400.0
2009-04-28 09:35:00,32.66,32.92,32.48,32.74,50000.0,21.9619,22.1368,21.8409,22.0157,50000.0
2009-04-28 09:40:00,32.75,32.77,32.62,32.65,18800.0,22.0225,22.0359,21.935,21.9552,18800.0
2009-04-28 09:45:00,32.66,32.71,32.54,32.63,62300.0,21.9619,21.9956,21.8812,21.9418,62300.0
2009-04-28 09:50:00,32.62,32.87,32.62,32.87,85600.0,21.935,22.1031,21.935,22.1031,85600.0
2009-04-28 09:55:00,32.88,33.06,32.85,33.05,80500.0,22.1099,22.2309,22.0897,22.2242,80500.0
2009-04-28 10:00:00,33.06,33.47,33.06,33.25,105300.0,22.2309,22.5066,22.2309,22.3587,105300.0
2009-04-28 10:05:00,33.27,33.35,33.24,33.32,22500.0,22.3721,22.4259,22.352,22.4057,22500.0
2009-04-28 10:10:00,33.31,33.35,33.24,33.28,19800.0,22.399,22.4259,22.352,22.3788,19800.0
2009-04-28 10:15:00,33.27,33.41,33.25,33.39,17000.0,22.3721,22.4663,22.3587,22.4528,17000.0
2009-04-28 10:20:00,33.4,33.51,33.34,33.34,16600.0,22.4595,22.5335,22.4192,22.4192,16600.0
2009-04-28 10:25:00,33.31,33.33,33.28,33.31,8700.0,22.399,22.4125,22.3788,22.399,8700.0
2009-04-28 10:30:00,33.31,33.32,33.18,33.22,22600.0,22.399,22.4057,22.3116,22.3385,22600.0
2009-04-28 10:35:00,33.23,33.31,33.22,33.27,14800.0,22.3452,22.399,22.3385,22.3721,14800.0
2009-04-28 10:40:00,33.28,33.37,33.25,33.3,10400.0,22.3788,22.4394,22.3587,22.3923,10400.0
2009-04-28 10:45:00,33.33,33.37,33.26,33.26,6800.0,22.4125,22.4394,22.3654,22.3654,6800.0
2009-04-28 10:50:00,33.26,33.32,33.23,33.26,12500.0,22.3654,22.4057,22.3452,22.3654,12500.0
2009-04-28 10:55:00,33.26,33.27,33.18,33.24,12100.0,22.3654,22.3721,22.3116,22.352,12100.0
2009-04-28 11:00:00,33.27,33.29,33.21,33.24,13000.0,22.3721,22.3856,22.3318,22.352,13000.0
2009-04-28 11:05:00,33.23,33.23,33.14,33.14,8500.0,22.3452,22.3452,22.2847,22.2847,8500.0
2009-04-28 11:10:00,33.14,33.18,33.04,33.05,17700.0,22.2847,22.3116,22.2175,22.2242,17700.0
2009-04-28 11:15:00,33.05,33.06,33.0,33.06,13600.0,22.2242,22.2309,22.1906,22.2309,13600.0
2009-04-28 11:20:00,33.06,33.07,32.98,32.98,10200.0,22.2309,22.2376,22.1771,22.1771,10200.0
2009-04-28 11:25:00,32.97,33.04,32.94,32.95,15000.0,22.1704,22.2175,22.1502,22.1569,15000.0
2009-04-28 11:30:00,32.94,32.95,32.87,32.94,13300.0,22.1502,22.1569,22.1031,22.1502,13300.0
2009-04-28 11:35:00,32.94,32.96,32.9,32.94,12900.0,22.1502,22.1637,22.1233,22.1502,12900.0
2009-04-28 11:40:00,32.95,33.0,32.93,32.96,10200.0,22.1569,22.1906,22.1435,22.1637,10200.0
2009-04-28 11:45:00,32.95,32.96,32.79,32.8,20300.0,22.1569,22.1637,22.0494,22.0561,20300.0
2009-04-28 11:50:00,32.8,32.81,32.7,32.7,31500.0,22.0561,22.0628,21.9888,21.9888,31500.0
2009-04-28 11:55:00,32.71,32.76,32.68,32.7,44700.0,21.9956,22.0292,21.9754,21.9888,44700.0
2009-04-28 12:00:00,32.69,32.74,32.69,32.73,53700.0,21.9821,22.0157,21.9821,22.009,53700.0
2009-04-28 12:05:00,32.73,32.73,32.68,32.69,33300.0,22.009,22.009,21.9754,21.9821,33300.0
2009-04-28 12:10:00,32.7,32.71,32.64,32.65,21500.0,21.9888,21.9956,21.9485,21.9552,21500.0
2009-04-28 12:15:00,32.65,32.68,32.59,32.63,43500.0,21.9552,21.9754,21.9149,21.9418,43500.0
2009-04-28 12:20:00,32.63,32.72,32.61,32.7,74800.0,21.9418,22.0023,21.9283,21.9888,74800.0
2009-04-28 12:25:00,32.7,32.7,32.65,32.66,20800.0,21.9888,21.9888,21.9552,21.9619,20800.0
2009-04-28 12:30:00,32.67,32.71,32.66,32.69,21600.0,21.9687,21.9956,21.9619,21.9821,21600.0
2009-04-28 12:35:00,32.69,32.69,32.6,32.6,16700.0,21.9821,21.9821,21.9216,21.9216,16700.0
2009-04-28 12:40:00,32.6,32.62,32.59,32.61,16900.0,21.9216,21.935,21.9149,21.9283,16900.0
2009-04-28 12:45:00,32.62,32.64,32.6,32.64,17900.0,21.935,21.9485,21.9216,21.9485,17900.0
2009-04-28 12:50:00,32.64,32.64,32.59,32.6,13000.0,21.9485,21.9485,21.9149,21.9216,13000.0
2009-04-28 12:55:00,32.61,32.62,32.59,32.61,15500.0,21.9283,21.935,21.9149,21.9283,15500.0
2009-04-28 13:00:00,32.61,32.68,32.6,32.67,23700.0,21.9283,21.9754,21.9216,21.9687,23700.0
2009-04-28 13:05:00,32.68,32.7,32.51,32.56,38600.0,21.9754,21.9888,21.8611,21.8947,38600.0
2009-04-28 13:10:00,32.56,32.58,32.51,32.54,26200.0,21.8947,21.9081,21.8611,21.8812,26200.0
2009-04-28 13:15:00,32.55,32.56,32.5,32.52,30300.0,21.888,21.8947,21.8543,21.8678,30300.0
2009-04-28 13:20:00,32.53,32.62,32.51,32.52,20200.0,21.8745,21.935,21.8611,21.8678,20200.0
2009-04-28 13:25:00,32.52,32.58,32.5,32.55,17100.0,21.8678,21.9081,21.8543,21.888,17100.0
2009-04-28 13:30:00,32.55,32.7,32.54,32.68,20600.0,21.888,21.9888,21.8812,21.9754,20600.0
2009-04-28 13:35:00,32.69,32.71,32.64,32.68,11600.0,21.9821,21.9956,21.9485,21.9754,11600.0
2009-04-28 13:40:00,32.67,32.74,32.61,32.62,28300.0,21.9687,22.0157,21.9283,21.935,28300.0
2009-04-28 13:45:00,32.63,32.68,32.62,32.63,10700.0,21.9418,21.9754,21.935,21.9418,10700.0
2009-04-28 13:50:00,32.62,32.64,32.54,32.59,23200.0,21.935,21.9485,21.8812,21.9149,23200.0
2009-04-28 13:55:00,32.58,32.61,32.54,32.58,13300.0,21.9081,21.9283,21.8812,21.9081,13300.0
2009-04-28 14:00:00,32.59,32.73,32.59,32.68,32000.0,21.9149,22.009,21.9149,21.9754,32000.0
2009-04-28 14:05:00,32.68,32.71,32.64,32.67,14800.0,21.9754,21.9956,21.9485,21.9687,14800.0
2009-04-28 14:10:00,32.67,32.75,32.66,32.67,15100.0,21.9687,22.0225,21.9619,21.9687,15100.0
2009-04-28 14:15:00,32.67,32.69,32.61,32.67,16300.0,21.9687,21.9821,21.9283,21.9687,16300.0
2009-04-28 14:20:00,32.66,32.83,32.66,32.82,26900.0,21.9619,22.0763,21.9619,22.0695,26900.0
2009-04-28 14:25:00,32.82,32.82,32.79,32.8,11800.0,22.0695,22.0695,22.0494,22.0561,11800.0
2009-04-28 14:30:00,32.81,32.9,32.8,32.8,43400.0,22.0628,22.1233,22.0561,22.0561,43400.0
2009-04-28 14:35:00,32.82,32.92,32.8,32.91,19200.0,22.0695,22.1368,22.0561,22.13,19200.0
2009-04-28 14:40:00,32.89,32.91,32.87,32.88,9700.0,22.1166,22.13,22.1031,22.1099,9700.0
2009-04-28 14:45:00,32.88,32.88,32.71,32.73,17400.0,22.1099,22.1099,21.9956,22.009,17400.0
2009-04-28 14:50:00,32.74,32.83,32.73,32.81,16100.0,22.0157,22.0763,22.009,22.0628,16100.0
2009-04-28 14:55:00,32.8,32.83,32.72,32.72,15500.0,22.0561,22.0763,22.0023,22.0023,15500.0
2009-04-28 15:00:00,32.73,32.82,32.73,32.74,28700.0,22.009,22.0695,22.009,22.0157,28700.0
2009-04-28 15:05:00,32.75,32.78,32.66,32.78,20100.0,22.0225,22.0426,21.9619,22.0426,20100.0
2009-04-28 15:10:00,32.79,32.85,32.69,32.71,21200.0,22.0494,22.0897,21.9821,21.9956,21200.0
2009-04-28 15:15:00,32.69,32.75,32.6,32.62,25000.0,21.9821,22.0225,21.9216,21.935,25000.0
2009-04-28 15:20:00,32.62,32.74,32.61,32.67,34900.0,21.935,22.0157,21.9283,21.9687,34900.0
2009-04-28 15:25:00,32.67,32.72,32.59,32.59,42900.0,21.9687,22.0023,21.9149,21.9149,42900.0
2009-04-28 15:30:00,32.59,32.59,32.49,32.49,57400.0,21.9149,21.9149,21.8476,21.8476,57400.0
2009-04-28 15:35:00,32.49,32.57,32.47,32.52,98400.0,21.8476,21.9014,21.8342,21.8678,98400.0
2009-04-28 15:40:00,32.52,32.52,32.41,32.47,90300.0,21.8678,21.8678,21.7938,21.8342,90300.0
2009-04-28 15:45:00,32.46,32.53,32.43,32.52,88600.0,21.8274,21.8745,21.8073,21.8678,88600.0
2009-04-28 15:50:00,32.53,32.57,32.49,32.56,64600.0,21.8745,21.9014,21.8476,21.8947,64600.0
2009-04-28 15:55:00,32.57,32.59,32.46,32.47,127100.0,21.9014,21.9149,21.8274,21.8342,127100.0
2009-04-29 09:30:00,32.85,33.22,32.85,33.21,65300.0,22.0897,22.3385,22.0897,22.3318,65300.0
2009-04-29 09:35:00,33.16,33.21,32.85,33.21,31800.0,22.2982,22.3318,22.0897,22.3318,31800.0
2009-04-29 09:40:00,33.21,33.27,33.05,33.07,30600.0,22.3318,22.3721,22.2242,22.2376,30600.0
2009-04-29 09:45:00,33.04,33.37,33.04,33.31,52800.0,22.2175,22.4394,22.2175,22.399,52800.0
2009-04-29 09:50:00,33.3,33.4,33.28,33.37,41100.0,22.3923,22.4595,22.3788,22.4394,41100.0
2009-04-29 09:55:00,33.37,33.37,33.29,33.33,22400.0,22.4394,22.4394,22.3856,22.4125,22400.0
2009-04-29 10:00:00,33.34,33.41,33.29,33.35,19300.0,22.4192,22.4663,22.3856,22.4259,19300.0
2009-04-29 10:05:00,33.33,33.45,33.29,33.39,21400.0,22.4125,22.4932,22.3856,22.4528,21400.0
2009-04-29 10:10:00,33.39,33.39,33.27,33.31,34700.0,22.4528,22.4528,22.3721,22.399,34700.0
2009-04-29 10:15:00,33.31,33.39,33.28,33.3,27200.0,22.399,22.4528,22.3788,22.3923,27200.0
2009-04-29 10:20:00,33.3,33.35,33.24,33.26,21200.0,22.3923,22.4259,22.352,22.3654,21200.0
2009-04-29 10:25:00,33.26,33.41,33.26,33.39,19800.0,22.3654,22.4663,22.3654,22.4528,19800.0
2009-04-29 10:30:00,33.38,33.39,33.3,33.3,15400.0,22.4461,22.4528,22.3923,22.3923,15400.0
2009-04-29 10:35:00,33.29,33.29,33.26,33.27,8300.0,22.3856,22.3856,22.3654,22.3721,8300.0
2009-04-29 10:40:00,33.29,33.38,33.28,33.35,34300.0,22.3856,22.4461,22.3788,22.4259,34300.0
2009-04-29 10:45:00,33.35,33.36,33.32,33.33,9000.0,22.4259,22.4326,22.4057,22.4125,9000.0
2009-04-29 10:50:00,33.33,33.35,33.28,33.28,9100.0,22.4125,22.4259,22.3788,22.3788,9100.0
2009-04-29 10:55:00,33.28,33.31,33.27,33.3,10700.0,22.3788,22.399,22.3721,22.3923,10700.0
2009-04-29 11:00:00,33.31,33.32,33.24,33.26,15700.0,22.399,22.4057,22.352,22.3654,15700.0
2009-04-29 11:05:00,33.26,33.31,33.26,33.3,16400.0,22.3654,22.399,22.3654,22.3923,16400.0
2009-04-29 11:10:00,33.3,33.33,33.29,33.33,13700.0,22.3923,22.4125,22.3856,22.4125,13700.0
2009-04-29 11:15:00,33.35,33.35,33.24,33.28,53600.0,22.4259,22.4259,22.352,22.3788,53600.0
2009-04-29 11:20:00,33.28,33.42,33.28,33.38,24700.0,22.3788,22.473,22.3788,22.4461,24700.0
2009-04-29 11:25:00,33.37,33.47,33.36,33.45,15500.0,22.4394,22.5066,22.4326,22.4932,15500.0
2009-04-29 11:30:00,33.45,33.51,33.44,33.49,21900.0,22.4932,22.5335,22.4864,22.5201,21900.0
2009-04-29 11:35:00,33.5,33.54,33.48,33.5,100400.0,22.5268,22.5537,22.5133,22.5268,100400.0
2009-04-29 11:40:00,33.51,33.55,33.47,33.47,20500.0,22.5335,22.5604,22.5066,22.5066,20500.0
2009-04-29 11:45:00,33.47,33.53,33.47,33.49,15400.0,22.5066,22.547,22.5066,22.5201,15400.0
2009-04-29 11:50:00,33.49,33.55,33.49,33.55,25200.0,22.5201,22.5604,22.5201,22.5604,25200.0
2009-04-29 11:55:00,33.55,33.56,33.47,33.47,15100.0,22.5604,22.5671,22.5066,22.5066,15100.0
2009-04-29 12:00:00,33.47,33.56,33.46,33.55,13000.0,22.5066,22.5671,22.4999,22.5604,13000.0
2009-04-29 12:05:00,33.55,33.56,33.51,33.52,19600.0,22.5604,22.5671,22.5335,22.5402,19600.0
2009-04-29 12:10:00,33.51,33.55,33.45,33.54,15200.0,22.5335,22.5604,22.4932,22.5537,15200.0
2009-04-29 12:15:00,33.54,33.54,33.47,33.5,15100.0,22.5537,22.5537,22.5066,22.5268,15100.0
2009-04-29 12:20:00,33.5,33.53,33.48,33.51,31400.0,22.5268,22.547,22.5133,22.5335,31400.0
2009-04-29 12:25:00,33.51,33.56,33.48,33.56,19900.0,22.5335,22.5671,22.5133,22.5671,19900.0
2009-04-29 12:30:00,33.56,33.58,33.52,33.57,16700.0,22.5671,22.5806,22.5402,22.5739,16700.0
2009-04-29 12:35:00,33.57,33.62,33.55,33.62,60200.0,22.5739,22.6075,22.5604,22.6075,60200.0
2009-04-29 12:40:00,33.62,33.68,33.6,33.65,97600.0,22.6075,22.6478,22.594,22.6277,97600.0
2009-04-29 12:45:00,33.65,33.71,33.6,33.64,30900.0,22.6277,22.668,22.594,22.6209,30900.0
2009-04-29 12:50:00,33.66,33.66,33.61,33.64,7500.0,22.6344,22.6344,22.6008,22.6209,7500.0
2009-04-29 12:55:00,33.64,33.67,33.63,33.64,6300.0,22.6209,22.6411,22.6142,22.6209,6300.0
2009-04-29 13:00:00,33.64,33.71,33.63,33.64,22200.0,22.6209,22.668,22.6142,22.6209,22200.0
2009-04-29 13:05:00,33.63,33.64,33.57,33.57,22400.0,22.6142,22.6209,22.5739,22.5739,22400.0
2009-04-29 13:10:00,33.58,33.59,33.55,33.56,16500.0,22.5806,22.5873,22.5604,22.5671,16500.0
2009-04-29 13:15:00,33.56,33.64,33.56,33.6,10000.0,22.5671,22.6209,22.5671,22.594,10000.0
2009-04-29 13:20:00,33.59,33.68,33.57,33.62,21300.0,22.5873,22.6478,22.5739,22.6075,21300.0
2009-04-29 13:25:00,33.61,33.73,33.59,33.67,21600.0,22.6008,22.6814,22.5873,22.6411,21600.0
2009-04-29 13:30:00,33.69,33.7,33.65,33.7,10400.0,22.6545,22.6613,22.6277,22.6613,10400.0
2009-04-29 13:35:00,33.7,33.7,33.62,33.62,16600.0,22.6613,22.6613,22.6075,22.6075,16600.0
2009-04-29 13:40:00,33.63,33.65,33.62,33.64,12600.0,22.6142,22.6277,22.6075,22.6209,12600.0
2009-04-29 13:45:00,33.64,33.65,33.61,33.61,12200.0,22.6209,22.6277,22.6008,22.6008,12200.0
2009-04-29 13:50:00,33.62,33.65,33.61,33.62,13400.0,22.6075,22.6277,22.6008,22.6075,13400.0
2009-04-29 13:55:00,33.62,33.66,33.58,33.58,14200.0,22.6075,22.6344,22.5806,22.5806,14200.0
2009-04-29 14:00:00,33.59,33.63,33.54,33.59,18900.0,22.5873,22.6142,22.5537,22.5873,18900.0
2009-04-29 14:05:00,33.58,33.62,33.58,33.58,13100.0,22.5806,22.6075,22.5806,22.5806,13100.0
2009-04-29 14:10:00,33.6,33.6,33.54,33.57,17400.0,22.594,22.594,22.5537,22.5739,17400.0
2009-04-29 14:15:00,33.59,33.67,33.38,33.41,67900.0,22.5873,22.6411,22.4461,22.4663,67900.0
2009-04-29 14:20:00,33.45,33.63,33.39,33.44,38400.0,22.4932,22.6142,22.4528,22.4864,38400.0
2009-04-29 14:25:00,33.46,33.63,33.45,33.57,31200.0,22.4999,22.6142,22.4932,22.5739,31200.0
2009-04-29 14:30:00,33.58,33.87,33.54,33.82,33900.0,22.5806,22.7756,22.5537,22.742,33900.0
2009-04-29 14:35:00,33.82,33.83,33.72,33.77,36000.0,22.742,22.7487,22.6747,22.7083,36000.0
2009-04-29 14:40:00,33.75,33.79,33.58,33.63,24600.0,22.6949,22.7218,22.5806,22.6142,24600.0
2009-04-29 14:45:00,33.62,33.68,33.47,33.53,23300.0,22.6075,22.6478,22.5066,22.547,23300.0
2009-04-29 14:50:00,33.52,33.59,33.49,33.51,22500.0,22.5402,22.5873,22.5201,22.5335,22500.0
2009-04-29 14:55:00,33.52,33.62,33.46,33.61,31500.0,22.5402,22.6075,22.4999,22.6008,31500.0
2009-04-29 15:00:00,33.62,33.62,33.49,33.6,34000.0,22.6075,22.6075,22.5201,22.594,34000.0
2009-04-29 15:05:00,33.6,33.66,33.5,33.55,40700.0,22.594,22.6344,22.5268,22.5604,40700.0
2009-04-29 15:10:00,33.56,33.65,33.51,33.61,27400.0,22.5671,22.6277,22.5335,22.6008,27400.0
2009-04-29 15:15:00,33.61,33.64,33.44,33.46,34200.0,22.6008,22.6209,22.4864,22.4999,34200.0
2009-04-29 15:20:00,33.47,33.52,33.36,33.37,47000.0,22.5066,22.5402,22.4326,22.4394,47000.0
2009-04-29 15:25:00,33.38,33.42,33.28,33.34,46300.0,22.4461,22.473,22.3788,22.4192,46300.0
2009-04-29 15:30:00,33.35,33.44,33.25,33.43,99200.0,22.4259,22.4864,22.3587,22.4797,99200.0
2009-04-29 15:35:00,33.42,33.49,33.37,33.47,61500.0,22.473,22.5201,22.4394,22.5066,61500.0
2009-04-29 15:40:00,33.49,33.53,33.42,33.43,65400.0,22.5201,22.547,22.473,22.4797,65400.0
2009-04-29 15:45:00,33.42,33.43,33.18,33.28,86900.0,22.473,22.4797,22.3116,22.3788,86900.0
2009-04-29 15:50:00,33.29,33.32,33.22,33.22,90400.0,22.3856,22.4057,22.3385,22.3385,90400.0
2009-04-29 15:55:00,33.22,33.36,33.22,33.35,146500.0,22.3385,22.4326,22.3385,22.4259,146500.0
2009-04-30 09:30:00,33.68,33.88,33.59,33.71,26100.0,22.6478,22.7823,22.5873,22.668,26100.0
2009-04-30 09:35:00,33.71,33.85,33.71,33.83,13100.0,22.668,22.7621,22.668,22.7487,13100.0
2009-04-30 09:40:00,33.85,34.08,33.85,33.99,32900.0,22.7621,22.9168,22.7621,22.8563,32900.0
2009-04-30 09:45:00,34.01,34.07,33.76,33.8,36300.0,22.8697,22.9101,22.7016,22.7285,36300.0
2009-04-30 09:50:00,33.81,33.97,33.8,33.96,13000.0,22.7352,22.8428,22.7285,22.8361,13000.0
2009-04-30 09:55:00,33.94,34.03,33.93,33.97,23200.0,22.8227,22.8832,22.8159,22.8428,23200.0
2009-04-30 10:00:00,33.99,34.06,33.95,34.04,36300.0,22.8563,22.9034,22.8294,22.8899,36300.0
2009-04-30 10:05:00,34.02,34.18,34.02,34.12,33400.0,22.8765,22.984,22.8765,22.9437,33400.0
2009-04-30 10:10:00,34.13,34.17,34.09,34.13,23600.0,22.9504,22.9773,22.9235,22.9504,23600.0
2009-04-30 10:15:00,34.13,34.13,34.06,34.06,22400.0,22.9504,22.9504,22.9034,22.9034,22400.0
2009-04-30 10:20:00,34.06,34.09,33.97,34.07,29400.0,22.9034,22.9235,22.8428,22.9101,29400.0
2009-04-30 10:25:00,34.07,34.18,34.07,34.11,14400.0,22.9101,22.984,22.9101,22.937,14400.0
2009-04-30 10:30:00,34.11,34.12,34.04,34.06,24800.0,22.937,22.9437,22.8899,22.9034,24800.0
2009-04-30 10:35:00,34.07,34.15,34.03,34.04,23900.0,22.9101,22.9639,22.8832,22.8899,23900.0
2009-04-30 10:40:00,34.05,34.06,33.94,33.94,29200.0,22.8966,22.9034,22.8227,22.8227,29200.0
2009-04-30 10:45:00,33.95,33.96,33.89,33.92,35100.0,22.8294,22.8361,22.789,22.8092,35100.0
2009-04-30 10:50:00,33.92,34.0,33.88,33.99,22100.0,22.8092,22.863,22.7823,22.8563,22100.0
2009-04-30 10:55:00,33.99,34.0,33.93,33.95,14100.0,22.8563,22.863,22.8159,22.8294,14100.0
2009-04-30 11:00:00,33.95,33.99,33.93,33.99,9400.0,22.8294,22.8563,22.8159,22.8563,9400.0
2009-04-30 11:05:00,33.99,34.01,33.9,33.92,17600.0,22.8563,22.8697,22.7958,22.8092,17600.0
2009-04-30 11:10:00,33.94,33.98,33.94,33.96,28400.0,22.8227,22.8496,22.8227,22.8361,28400.0
2009-04-30 11:15:00,33.95,34.02,33.95,33.97,20700.0,22.8294,22.8765,22.8294,22.8428,20700.0
2009-04-30 11:20:00,33.96,33.97,33.92,33.94,14400.0,22.8361,22.8428,22.8092,22.8227,14400.0
2009-04-30 11:25:00,33.93,33.97,33.88,33.97,16900.0,22.8159,22.8428,22.7823,22.8428,16900.0
2009-04-30 11:30:00,33.97,33.98,33.82,33.84,47800.0,22.8428,22.8496,22.742,22.7554,47800.0
2009-04-30 11:35:00,33.84,33.9,33.81,33.81,24400.0,22.7554,22.7958,22.7352,22.7352,24400.0
2009-04-30 11:40:00,33.82,33.84,33.8,33.82,19600.0,22.742,22.7554,22.7285,22.742,19600.0
2009-04-30 11:45:00,33.82,33.82,33.77,33.81,24700.0,22.742,22.742,22.7083,22.7352,24700.0
2009-04-30 11:50:00,33.82,33.82,33.65,33.67,30900.0,22.742,22.742,22.6277,22.6411,30900.0
2009-04-30 11:55:00,33.67,33.7,33.65,33.68,18100.0,22.6411,22.6613,22.6277,22.6478,18100.0
2009-04-30 12:00:00,33.69,33.71,33.56,33.56,31400.0,22.6545,22.668,22.5671,22.5671,31400.0
2009-04-30 12:05:00,33.56,33.59,33.47,33.5,57400.0,22.5671,22.5873,22.5066,22.5268,57400.0
2009-04-30 12:10:00,33.5,33.51,33.44,33.44,49900.0,22.5268,22.5335,22.4864,22.4864,49900.0
2009-04-30 12:15:00,33.45,33.5,33.42,33.48,22900.0,22.4932,22.5268,22.473,22.5133,22900.0
2009-04-30 12:20:00,33.49,33.57,33.46,33.47,20100.0,22.5201,22.5739,22.4999,22.5066,20100.0
2009-04-30 12:25:00,33.48,33.55,33.46,33.53,17200.0,22.5133,22.5604,22.4999,22.547,17200.0
2009-04-30 12:30:00,33.57,33.57,33.26,33.29,29700.0,22.5739,22.5739,22.3654,22.3856,29700.0
2009-04-30 12:35:00,33.3,33.4,33.3,33.35,23600.0,22.3923,22.4595,22.3923,22.4259,23600.0
2009-04-30 12:40:00,33.34,33.34,33.24,33.26,34800.0,22.4192,22.4192,22.352,22.3654,34800.0
2009-04-30 12:45:00,33.26,33.29,33.14,33.18,26700.0,22.3654,22.3856,22.2847,22.3116,26700.0
2009-04-30 12:50:00,33.17,33.2,33.13,33.2,22100.0,22.3049,22.3251,22.278,22.3251,22100.0
2009-04-30 12:55:00,33.22,33.22,33.14,33.15,14200.0,22.3385,22.3385,22.2847,22.2914,14200.0
2009-04-30 13:00:00,33.15,33.26,33.07,33.24,24400.0,22.2914,22.3654,22.2376,22.352,24400.0
2009-04-30 13:05:00,33.24,33.24,33.14,33.2,14900.0,22.352,22.352,22.2847,22.3251,14900.0
2009-04-30 13:10:00,33.2,33.2,33.1,33.15,10600.0,22.3251,22.3251,22.2578,22.2914,10600.0
2009-04-30 13:15:00,33.15,33.21,33.04,33.06,89500.0,22.2914,22.3318,22.2175,22.2309,89500.0
2009-04-30 13:20:00,33.05,33.08,32.92,32.99,50500.0,22.2242,22.2444,22.1368,22.1838,50500.0
2009-04-30 13:25:00,32.98,33.0,32.95,33.0,21800.0,22.1771,22.1906,22.1569,22.1906,21800.0
2009-04-30 13:30:00,32.99,33.11,32.96,33.1,18000.0,22.1838,22.2645,22.1637,22.2578,18000.0
2009-04-30 13:35:00,33.1,33.1,33.05,33.1,15000.0,22.2578,22.2578,22.2242,22.2578,15000.0
2009-04-30 13:40:00,33.1,33.15,33.07,33.14,19300.0,22.2578,22.2914,22.2376,22.2847,19300.0
2009-04-30 13:45:00,33.14,33.16,33.08,33.14,11800.0,22.2847,22.2982,22.2444,22.2847,11800.0
2009-04-30 13:50:00,33.14,33.15,33.08,33.15,16900.0,22.2847,22.2914,22.2444,22.2914,16900.0
2009-04-30 13:55:00,33.17,33.26,33.17,33.23,15200.0,22.3049,22.3654,22.3049,22.3452,15200.0
2009-04-30 14:00:00,33.22,33.23,33.19,33.22,17000.0,22.3385,22.3452,22.3183,22.3385,17000.0
2009-04-30 14:05:00,33.22,33.22,33.15,33.18,23400.0,22.3385,22.3385,22.2914,22.3116,23400.0
2009-04-30 14:10:00,33.18,33.2,33.06,33.11,20100.0,22.3116,22.3251,22.2309,22.2645,20100.0
2009-04-30 14:15:00,33.12,33.25,33.03,33.24,34400.0,22.2713,22.3587,22.2107,22.352,34400.0
2009-04-30 14:20:00,33.24,33.29,33.23,33.23,16500.0,22.352,22.3856,22.3452,22.3452,16500.0
2009-04-30 14:25:00,33.23,33.26,33.2,33.24,13800.0,22.3452,22.3654,22.3251,22.352,13800.0
2009-04-30 14:30:00,33.25,33.26,33.15,33.17,14600.0,22.3587,22.3654,22.2914,22.3049,14600.0
2009-04-30 14:35:00,33.17,33.2,33.15,33.18,18800.0,22.3049,22.3251,22.2914,22.3116,18800.0
2009-04-30 14:40:00,33.18,33.19,33.04,33.07,23400.0,22.3116,22.3183,22.2175,22.2376,23400.0
2009-04-30 14:45:00,33.06,33.13,33.04,33.1,23300.0,22.2309,22.278,22.2175,22.2578,23300.0
2009-04-30 14:50:00,33.1,33.14,33.04,33.13,69000.0,22.2578,22.2847,22.2175,22.278,69000.0
2009-04-30 14:55:00,33.14,33.17,33.07,33.11,21500.0,22.2847,22.3049,22.2376,22.2645,21500.0
2009-04-30 15:00:00,33.13,33.16,32.95,33.02,48200.0,22.278,22.2982,22.1569,22.204,48200.0
2009-04-30 15:05:00,33.02,33.02,32.85,32.88,53100.0,22.204,22.204,22.0897,22.1099,53100.0
2009-04-30 15:10:00,32.87,32.95,32.85,32.88,37800.0,22.1031,22.1569,22.0897,22.1099,37800.0
2009-04-30 15:15:00,32.88,32.95,32.71,32.85,51100.0,22.1099,22.1569,21.9956,22.0897,51100.0
2009-04-30 15:20:00,32.83,32.86,32.78,32.8,17700.0,22.0763,22.0964,22.0426,22.0561,17700.0
2009-04-30 15:25:00,32.82,32.91,32.81,32.9,37200.0,22.0695,22.13,22.0628,22.1233,37200.0
2009-04-30 15:30:00,32.9,33.08,32.87,33.05,47800.0,22.1233,22.2444,22.1031,22.2242,47800.0
2009-04-30 15:35:00,33.04,33.1,33.04,33.04,63400.0,22.2175,22.2578,22.2175,22.2175,63400.0
2009-04-30 15:40:00,33.04,33.06,32.89,33.01,61000.0,22.2175,22.2309,22.1166,22.1973,61000.0
2009-04-30 15:45:00,33.02,33.06,32.97,32.97,118700.0,22.204,22.2309,22.1704,22.1704,118700.0
2009-04-30 15:50:00,32.97,33.03,32.86,32.86,144400.0,22.1704,22.2107,22.0964,22.0964,144400.0
2009-04-30 15:55:00,32.86,32.91,32.74,32.82,208800.0,22.0964,22.13,22.0157,22.0695,208800.0
2009-05-01 09:30:00,32.64,33.11,32.64,32.7,26700.0,21.9485,22.2645,21.9485,21.9888,26700.0
2009-05-01 09:35:00,32.65,32.85,32.65,32.75,31700.0,21.9552,22.0897,21.9552,22.0225,31700.0
2009-05-01 09:40:00,32.73,32.76,32.62,32.64,28200.0,22.009,22.0292,21.935,21.9485,28200.0
2009-05-01 09:45:00,32.64,32.69,32.61,32.61,17700.0,21.9485,21.9821,21.9283,21.9283,17700.0
2009-05-01 09:50:00,32.61,32.64,32.48,32.5,32300.0,21.9283,21.9485,21.8409,21.8543,32300.0
2009-05-01 09:55:00,32.5,32.65,32.49,32.62,22900.0,21.8543,21.9552,21.8476,21.935,22900.0
2009-05-01 10:00:00,32.63,32.77,32.52,32.76,35000.0,21.9418,22.0359,21.8678,22.0292,35000.0
2009-05-01 10:05:00,32.74,32.85,32.69,32.69,45300.0,22.0157,22.0897,21.9821,21.9821,45300.0
2009-05-01 10:10:00,32.69,32.7,32.62,32.68,19700.0,21.9821,21.9888,21.935,21.9754,19700.0
2009-05-01 10:15:00,32.66,32.69,32.47,32.47,20400.0,21.9619,21.9821,21.8342,21.8342,20400.0
2009-05-01 10:20:00,32.47,32.48,32.44,32.45,23200.0,21.8342,21.8409,21.814,21.8207,23200.0
2009-05-01 10:25:00,32.43,32.46,32.38,32.46,16400.0,21.8073,21.8274,21.7737,21.8274,16400.0
2009-05-01 10:30:00,32.44,32.46,32.41,32.44,16000.0,21.814,21.8274,21.7938,21.814,16000.0
2009-05-01 10:35:00,32.43,32.52,32.43,32.51,33100.0,21.8073,21.8678,21.8073,21.8611,33100.0
2009-05-01 10:40:00,32.51,32.52,32.46,32.5,14300.0,21.8611,21.8678,21.8274,21.8543,14300.0
2009-05-01 10:45:00,32.5,32.56,32.5,32.55,9300.0,21.8543,21.8947,21.8543,21.888,9300.0
2009-05-01 10:50:00,32.55,32.66,32.51,32.65,22700.0,21.888,21.9619,21.8611,21.9552,22700.0
2009-05-01 10:55:00,32.63,32.65,32.59,32.62,15400.0,21.9418,21.9552,21.9149,21.935,15400.0
2009-05-01 11:00:00,32.63,32.73,32.63,32.7,29600.0,21.9418,22.009,21.9418,21.9888,29600.0
2009-05-01 11:05:00,32.7,32.83,32.7,32.83,36900.0,21.9888,22.0763,21.9888,22.0763,36900.0
2009-05-01 11:10:00,32.84,33.0,32.83,33.0,43600.0,22.083,22.1906,22.0763,22.1906,43600.0
2009-05-01 11:15:00,33.01,33.11,32.99,33.1,65300.0,22.1973,22.2645,22.1838,22.2578,65300.0
2009-05-01 11:20:00,33.1,33.14,33.07,33.12,23500.0,22.2578,22.2847,22.2376,22.2713,23500.0
2009-05-01 11:25:00,33.11,33.15,33.04,33.09,22600.0,22.2645,22.2914,22.2175,22.2511,22600.0
2009-05-01 11:30:00,33.08,33.09,33.04,33.07,27300.0,22.2444,22.2511,22.2175,22.2376,27300.0
2009-05-01 11:35:00,33.06,33.07,33.01,33.07,15800.0,22.2309,22.2376,22.1973,22.2376,15800.0
2009-05-01 11:40:00,33.07,33.12,33.06,33.07,15500.0,22.2376,22.2713,22.2309,22.2376,15500.0
2009-05-01 11:45:00,33.07,33.08,33.0,33.05,26400.0,22.2376,22.2444,22.1906,22.2242,26400.0
2009-05-01 11:50:00,33.05,33.09,33.02,33.05,18000.0,22.2242,22.2511,22.204,22.2242,18000.0
2009-05-01 11:55:00,33.05,33.06,32.93,32.94,18500.0,22.2242,22.2309,22.1435,22.1502,18500.0
2009-05-01 12:00:00,32.94,32.96,32.91,32.96,20000.0,22.1502,22.1637,22.13,22.1637,20000.0
2009-05-01 12:05:00,32.96,33.06,32.96,33.05,31100.0,22.1637,22.2309,22.1637,22.2242,31100.0
2009-05-01 12:10:00,33.05,33.16,33.03,33.15,34400.0,22.2242,22.2982,22.2107,22.2914,34400.0
2009-05-01 12:15:00,33.14,33.2,33.12,33.15,17400.0,22.2847,22.3251,22.2713,22.2914,17400.0
2009-05-01 12:20:00,33.15,33.15,33.11,33.15,11700.0,22.2914,22.2914,22.2645,22.2914,11700.0
2009-05-01 12:25:00,33.15,33.16,33.04,33.04,39100.0,22.2914,22.2982,22.2175,22.2175,39100.0
2009-05-01 12:30:00,33.03,33.06,32.99,33.02,19700.0,22.2107,22.2309,22.1838,22.204,19700.0
2009-05-01 12:35:00,33.01,33.2,33.0,33.17,22400.0,22.1973,22.3251,22.1906,22.3049,22400.0
2009-05-01 12:40:00,33.17,33.19,33.14,33.15,24800.0,22.3049,22.3183,22.2847,22.2914,24800.0
2009-05-01 12:45:00,33.14,33.14,33.08,33.1,22600.0,22.2847,22.2847,22.2444,22.2578,22600.0
2009-05-01 12:50:00,33.1,33.15,33.04,33.06,25300.0,22.2578,22.2914,22.2175,22.2309,25300.0
2009-05-01 12:55:00,33.06,33.2,33.06,33.14,32600.0,22.2309,22.3251,22.2309,22.2847,32600.0
2009-05-01 13:00:00,33.15,33.2,33.14,33.15,21800.0,22.2914,22.3251,22.2847,22.2914,21800.0
2009-05-01 13:05:00,33.16,33.21,33.14,33.19,15600.0,22.2982,22.3318,22.2847,22.3183,15600.0
2009-05-01 13:10:00,33.18,33.23,33.14,33.19,14000.0,22.3116,22.3452,22.2847,22.3183,14000.0
2009-05-01 13:15:00,33.2,33.26,33.2,33.22,15000.0,22.3251,22.3654,22.3251,22.3385,15000.0
2009-05-01 13:20:00,33.22,33.3,33.21,33.29,21800.0,22.3385,22.3923,22.3318,22.3856,21800.0
2009-05-01 13:25:00,33.29,33.31,33.24,33.27,17100.0,22.3856,22.399,22.352,22.3721,17100.0
2009-05-01 13:30:00,33.28,33.3,33.24,33.25,19400.0,22.3788,22.3923,22.352,22.3587,19400.0
2009-05-01 13:35:00,33.25,33.32,33.2,33.29,17200.0,22.3587,22.4057,22.3251,22.3856,17200.0
2009-05-01 13:40:00,33.29,33.39,33.27,33.33,22800.0,22.3856,22.4528,22.3721,22.4125,22800.0
2009-05-01 13:45:00,33.32,33.36,33.31,33.33,24300.0,22.4057,22.4326,22.399,22.4125,24300.0
2009-05-01 13:50:00,33.34,33.39,33.34,33.38,51000.0,22.4192,22.4528,22.4192,22.4461,51000.0
2009-05-01 13:55:00,33.39,33.42,33.38,33.38,23800.0,22.4528,22.473,22.4461,22.4461,23800.0
2009-05-01 14:00:00,33.39,33.43,33.37,33.39,31700.0,22.4528,22.4797,22.4394,22.4528,31700.0
2009-05-01 14:05:00,33.38,33.45,33.37,33.42,22200.0,22.4461,22.4932,22.4394,22.473,22200.0
2009-05-01 14:10:00,33.41,33.42,33.33,33.35,33400.0,22.4663,22.473,22.4125,22.4259,33400.0
2009-05-01 14:15:00,33.34,33.37,33.34,33.36,37300.0,22.4192,22.4394,22.4192,22.4326,37300.0
2009-05-01 14:20:00,33.36,33.36,33.34,33.35,12200.0,22.4326,22.4326,22.4192,22.4259,12200.0
2009-05-01 14:25:00,33.36,33.41,33.35,33.37,30500.0,22.4326,22.4663,22.4259,22.4394,30500.0
2009-05-01 14:30:00,33.35,33.4,33.34,33.35,27000.0,22.4259,22.4595,22.4192,22.4259,27000.0
2009-05-01 14:35:00,33.35,33.4,33.35,33.35,29100.0,22.4259,22.4595,22.4259,22.4259,29100.0
2009-05-01 14:40:00,33.34,33.38,33.32,33.37,79900.0,22.4192,22.4461,22.4057,22.4394,79900.0
2009-05-01 14:45:00,33.36,33.4,33.35,33.35,35400.0,22.4326,22.4595,22.4259,22.4259,35400.0
2009-05-01 14:50:00,33.35,33.38,33.34,33.36,43400.0,22.4259,22.4461,22.4192,22.4326,43400.0
2009-05-01 14:55:00,33.35,33.38,33.32,33.33,38700.0,22.4259,22.4461,22.4057,22.4125,38700.0
2009-05-01 15:00:00,33.34,33.44,33.31,33.41,38300.0,22.4192,22.4864,22.399,22.4663,38300.0
2009-05-01 15:05:00,33.4,33.43,33.35,33.35,45700.0,22.4595,22.4797,22.4259,22.4259,45700.0
2009-05-01 15:10:00,33.34,33.35,33.27,33.31,72000.0,22.4192,22.4259,22.3721,22.399,72000.0
2009-05-01 15:15:00,33.31,33.35,33.25,33.25,122700.0,22.399,22.4259,22.3587,22.3587,122700.0
2009-05-01 15:20:00,33.26,33.28,33.18,33.2,48500.0,22.3654,22.3788,22.3116,22.3251,48500.0
2009-05-01 15:25:00,33.19,33.21,33.13,33.19,45400.0,22.3183,22.3318,22.278,22.3183,45400.0
2009-05-01 15:30:00,33.2,33.2,33.12,33.13,207900.0,22.3251,22.3251,22.2713,22.278,207900.0
2009-05-01 15:35:00,33.13,33.21,33.12,33.19,57800.0,22.278,22.3318,22.2713,22.3183,57800.0
2009-05-01 15:40:00,33.18,33.26,33.15,33.24,79900.0,22.3116,22.3654,22.2914,22.352,79900.0
2009-05-01 15:45:00,33.25,33.28,33.16,33.17,91300.0,22.3587,22.3788,22.2982,22.3049,91300.0
2009-05-01 15:50:00,33.16,33.24,33.14,33.21,140200.0,22.2982,22.352,22.2847,22.3318,140200.0
2009-05-01 15:55:00,33.21,33.32,33.15,33.32,118900.0,22.3318,22.4057,22.2914,22.4057,118900.0
2009-05-04 09:30:00,33.27,33.48,32.8,33.32,62000.0,22.3721,22.5133,22.0561,22.4057,62000.0
2009-05-04 09:35:00,33.31,33.34,33.17,33.3,33800.0,22.399,22.4192,22.3049,22.3923,33800.0
2009-05-04 09:40:00,33.33,33.43,33.3,33.37,31200.0,22.4125,22.4797,22.3923,22.4394,31200.0
2009-05-04 09:45:00,33.4,33.46,33.36,33.43,36300.0,22.4595,22.4999,22.4326,22.4797,36300.0
2009-05-04 09:50:00,33.43,33.47,33.37,33.46,31400.0,22.4797,22.5066,22.4394,22.4999,31400.0
2009-05-04 09:55:00,33.45,33.57,33.45,33.54,39200.0,22.4932,22.5739,22.4932,22.5537,39200.0
2009-05-04 10:00:00,33.55,33.92,33.55,33.9,84200.0,22.5604,22.8092,22.5604,22.7958,84200.0
2009-05-04 10:05:00,33.9,33.96,33.87,33.88,66400.0,22.7958,22.8361,22.7756,22.7823,66400.0
2009-05-04 10:10:00,33.87,33.95,33.86,33.9,36600.0,22.7756,22.8294,22.7689,22.7958,36600.0
2009-05-04 10:15:00,33.91,33.99,33.91,33.97,30300.0,22.8025,22.8563,22.8025,22.8428,30300.0
2009-05-04 10:20:00,33.97,34.04,33.94,34.04,35300.0,22.8428,22.8899,22.8227,22.8899,35300.0
2009-05-04 10:25:00,34.03,34.08,33.99,34.03,37600.0,22.8832,22.9168,22.8563,22.8832,37600.0
2009-05-04 10:30:00,34.03,34.13,34.01,34.12,34200.0,22.8832,22.9504,22.8697,22.9437,34200.0
2009-05-04 10:35:00,34.12,34.21,34.12,34.16,54600.0,22.9437,23.0042,22.9437,22.9706,54600.0
2009-05-04 10:40:00,34.15,34.15,34.06,34.14,36300.0,22.9639,22.9639,22.9034,22.9571,36300.0
2009-05-04 10:45:00,34.13,34.14,34.1,34.12,12200.0,22.9504,22.9571,22.9303,22.9437,12200.0
2009-05-04 10:50:00,34.12,34.16,34.1,34.1,18800.0,22.9437,22.9706,22.9303,22.9303,18800.0
2009-05-04 10:55:00,34.1,34.11,34.05,34.1,33100.0,22.9303,22.937,22.8966,22.9303,33100.0
2009-05-04 11:00:00,34.1,34.21,34.09,34.18,28200.0,22.9303,23.0042,22.9235,22.984,28200.0
2009-05-04 11:05:00,34.18,34.19,34.1,34.12,22700.0,22.984,22.9908,22.9303,22.9437,22700.0
2009-05-04 11:10:00,34.12,34.19,34.12,34.18,26000.0,22.9437,22.9908,22.9437,22.984,26000.0
2009-05-04 11:15:00,34.18,34.22,34.18,34.2,26600.0,22.984,23.0109,22.984,22.9975,26600.0
2009-05-04 11:20:00,34.2,34.21,34.14,34.16,23500.0,22.9975,23.0042,22.9571,22.9706,23500.0
2009-05-04 11:25:00,34.17,34.23,34.16,34.22,24200.0,22.9773,23.0177,22.9706,23.0109,24200.0
2009-05-04 11:30:00,34.21,34.25,34.19,34.25,12900.0,23.0042,23.0311,22.9908,23.0311,12900.0
2009-05-04 11:35:00,34.25,34.25,34.18,34.21,30100.0,23.0311,23.0311,22.984,23.0042,30100.0
2009-05-04 11:40:00,34.21,34.21,34.1,34.14,35100.0,23.0042,23.0042,22.9303,22.9571,35100.0
2009-05-04 11:45:00,34.15,34.23,34.15,34.16,15400.0,22.9639,23.0177,22.9639,22.9706,15400.0
2009-05-04 11:50:00,34.16,34.19,34.05,34.05,19200.0,22.9706,22.9908,22.8966,22.8966,19200.0
2009-05-04 11:55:00,34.05,34.14,34.05,34.14,26200.0,22.8966,22.9571,22.8966,22.9571,26200.0
2009-05-04 12:00:00,34.13,34.27,34.13,34.27,41600.0,22.9504,23.0446,22.9504,23.0446,41600.0
2009-05-04 12:05:00,34.26,34.26,34.1,34.1,39800.0,23.0378,23.0378,22.9303,22.9303,39800.0
2009-05-04 12:10:00,34.1,34.12,34.02,34.02,43000.0,22.9303,22.9437,22.8765,22.8765,43000.0
2009-05-04 12:15:00,34.02,34.02,33.86,33.87,84600.0,22.8765,22.8765,22.7689,22.7756,84600.0
2009-05-04 12:20:00,33.86,33.88,33.77,33.8,40400.0,22.7689,22.7823,22.7083,22.7285,40400.0
2009-05-04 12:25:00,33.8,33.81,33.73,33.75,44200.0,22.7285,22.7352,22.6814,22.6949,44200.0
2009-05-04 12:30:00,33.75,33.77,33.72,33.76,30500.0,22.6949,22.7083,22.6747,22.7016,30500.0
2009-05-04 12:35:00,33.75,33.79,33.75,33.77,13600.0,22.6949,22.7218,22.6949,22.7083,13600.0
2009-05-04 12:40:00,33.76,33.82,33.74,33.81,18500.0,22.7016,22.742,22.6882,22.7352,18500.0
2009-05-04 12:45:00,33.82,33.84,33.8,33.84,5200.0,22.742,22.7554,22.7285,22.7554,5200.0
2009-05-04 12:50:00,33.83,33.84,33.76,33.83,22800.0,22.7487,22.7554,22.7016,22.7487,22800.0
2009-05-04 12:55:00,33.84,33.96,33.83,33.95,37800.0,22.7554,22.8361,22.7487,22.8294,37800.0
2009-05-04 13:00:00,33.95,34.03,33.93,34.03,38700.0,22.8294,22.8832,22.8159,22.8832,38700.0
2009-05-04 13:05:00,34.03,34.12,34.02,34.11,58200.0,22.8832,22.9437,22.8765,22.937,58200.0
2009-05-04 13:10:00,34.11,34.16,34.1,34.15,34900.0,22.937,22.9706,22.9303,22.9639,34900.0
2009-05-04 13:15:00,34.14,34.14,34.01,34.03,16700.0,22.9571,22.9571,22.8697,22.8832,16700.0
2009-05-04 13:20:00,34.04,34.14,34.02,34.12,13000.0,22.8899,22.9571,22.8765,22.9437,13000.0
2009-05-04 13:25:00,34.12,34.12,34.03,34.03,4000.0,22.9437,22.9437,22.8832,22.8832,4000.0
2009-05-04 13:30:00,34.03,34.17,34.03,34.13,15700.0,22.8832,22.9773,22.8832,22.9504,15700.0
2009-05-04 13:35:00,34.13,34.21,34.13,34.2,82200.0,22.9504,23.0042,22.9504,22.9975,82200.0
2009-05-04 13:40:00,34.21,34.23,34.19,34.2,22700.0,23.0042,23.0177,22.9908,22.9975,22700.0
2009-05-04 13:45:00,34.21,34.22,34.19,34.2,17900.0,23.0042,23.0109,22.9908,22.9975,17900.0
2009-05-04 13:50:00,34.2,34.25,34.15,34.15,24200.0,22.9975,23.0311,22.9639,22.9639,24200.0
2009-05-04 13:55:00,34.15,34.21,34.15,34.21,20800.0,22.9639,23.0042,22.9639,23.0042,20800.0
2009-05-04 14:00:00,34.21,34.24,34.16,34.18,36400.0,23.0042,23.0244,22.9706,22.984,36400.0
2009-05-04 14:05:00,34.18,34.18,34.06,34.07,23000.0,22.984,22.984,22.9034,22.9101,23000.0
2009-05-04 14:10:00,34.06,34.09,34.05,34.09,21200.0,22.9034,22.9235,22.8966,22.9235,21200.0
2009-05-04 14:15:00,34.1,34.15,34.08,34.15,15900.0,22.9303,22.9639,22.9168,22.9639,15900.0
2009-05-04 14:20:00,34.14,34.15,34.06,34.06,12800.0,22.9571,22.9639,22.9034,22.9034,12800.0
2009-05-04 14:25:00,34.07,34.16,34.05,34.13,24100.0,22.9101,22.9706,22.8966,22.9504,24100.0
2009-05-04 14:30:00,34.13,34.16,34.1,34.11,49200.0,22.9504,22.9706,22.9303,22.937,49200.0
2009-05-04 14:35:00,34.11,34.18,34.05,34.08,36400.0,22.937,22.984,22.8966,22.9168,36400.0
2009-05-04 14:40:00,34.08,34.15,34.07,34.11,28800.0,22.9168,22.9639,22.9101,22.937,28800.0
2009-05-04 14:45:00,34.12,34.15,34.07,34.1,32700.0,22.9437,22.9639,22.9101,22.9303,32700.0
2009-05-04 14:50:00,34.11,34.12,34.06,34.1,39500.0,22.937,22.9437,22.9034,22.9303,39500.0
2009-05-04 14:55:00,34.1,34.14,34.07,34.13,44500.0,22.9303,22.9571,22.9101,22.9504,44500.0
2009-05-04 15:00:00,34.12,34.17,34.11,34.17,32900.0,22.9437,22.9773,22.937,22.9773,32900.0
2009-05-04 15:05:00,34.15,34.17,34.07,34.11,48100.0,22.9639,22.9773,22.9101,22.937,48100.0
2009-05-04 15:10:00,34.11,34.15,34.07,34.1,47000.0,22.937,22.9639,22.9101,22.9303,47000.0
2009-05-04 15:15:00,34.1,34.16,34.1,34.15,33700.0,22.9303,22.9706,22.9303,22.9639,33700.0
2009-05-04 15:20:00,34.15,34.16,34.05,34.05,33300.0,22.9639,22.9706,22.8966,22.8966,33300.0
2009-05-04 15:25:00,34.06,34.13,34.05,34.09,40600.0,22.9034,22.9504,22.8966,22.9235,40600.0
2009-05-04 15:30:00,34.09,34.15,34.0,34.0,55200.0,22.9235,22.9639,22.863,22.863,55200.0
2009-05-04 15:35:00,34.0,34.06,33.98,33.99,64500.0,22.863,22.9034,22.8496,22.8563,64500.0
2009-05-04 15:40:00,33.99,34.15,33.98,34.12,103800.0,22.8563,22.9639,22.8496,22.9437,103800.0
2009-05-04 15:45:00,34.13,34.17,34.1,34.1,121200.0,22.9504,22.9773,22.9303,22.9303,121200.0
2009-05-04 15:50:00,34.11,34.16,34.1,34.15,94300.0,22.937,22.9706,22.9303,22.9639,94300.0
2009-05-04 15:55:00,34.16,34.32,34.14,34.3,177700.0,22.9706,23.0782,22.9571,23.0647,177700.0
2009-05-05 09:30:00,34.25,34.62,34.02,34.39,33000.0,23.0311,23.2799,22.8765,23.1253,33000.0
2009-05-05 09:35:00,34.4,34.71,34.39,34.63,35000.0,23.132,23.3404,23.1253,23.2866,35000.0
2009-05-05 09:40:00,34.67,34.67,34.32,34.36,25100.0,23.3135,23.3135,23.0782,23.1051,25100.0
2009-05-05 09:45:00,34.36,34.37,34.12,34.29,31000.0,23.1051,23.1118,22.9437,23.058,31000.0
2009-05-05 09:50:00,34.27,34.27,34.1,34.24,25400.0,23.0446,23.0446,22.9303,23.0244,25400.0
2009-05-05 09:55:00,34.25,34.34,34.22,34.25,24400.0,23.0311,23.0916,23.0109,23.0311,24400.0
2009-05-05 10:00:00,34.24,34.33,34.13,34.29,48600.0,23.0244,23.0849,22.9504,23.058,48600.0
2009-05-05 10:05:00,34.31,34.45,34.23,34.24,47100.0,23.0715,23.1656,23.0177,23.0244,47100.0
2009-05-05 10:10:00,34.25,34.4,34.25,34.39,56600.0,23.0311,23.132,23.0311,23.1253,56600.0
2009-05-05 10:15:00,34.38,34.53,34.38,34.5,62700.0,23.1185,23.2194,23.1185,23.1992,62700.0
2009-05-05 10:20:00,34.48,34.5,34.26,34.26,37500.0,23.1858,23.1992,23.0378,23.0378,37500.0
2009-05-05 10:25:00,34.25,34.34,34.16,34.21,144700.0,23.0311,23.0916,22.9706,23.0042,144700.0
2009-05-05 10:30:00,34.2,34.2,34.07,34.12,57400.0,22.9975,22.9975,22.9101,22.9437,57400.0
2009-05-05 10:35:00,34.11,34.18,34.1,34.11,43900.0,22.937,22.984,22.9303,22.937,43900.0
2009-05-05 10:40:00,34.11,34.24,34.09,34.23,34500.0,22.937,23.0244,22.9235,23.0177,34500.0
2009-05-05 10:45:00,34.24,34.25,34.1,34.13,42200.0,23.0244,23.0311,22.9303,22.9504,42200.0
2009-05-05 10:50:00,34.12,34.16,34.06,34.12,32200.0,22.9437,22.9706,22.9034,22.9437,32200.0
2009-05-05 10:55:00,34.11,34.13,33.98,34.0,43800.0,22.937,22.9504,22.8496,22.863,43800.0
2009-05-05 11:00:00,34.0,34.05,33.98,34.05,28500.0,22.863,22.8966,22.8496,22.8966,28500.0
2009-05-05 11:05:00,34.05,34.12,34.0,34.06,14900.0,22.8966,22.9437,22.863,22.9034,14900.0
2009-05-05 11:10:00,34.05,34.13,34.02,34.02,17300.0,22.8966,22.9504,22.8765,22.8765,17300.0
2009-05-05 11:15:00,34.03,34.09,33.98,34.0,28200.0,22.8832,22.9235,22.8496,22.863,28200.0
2009-05-05 11:20:00,34.0,34.08,33.98,34.08,28100.0,22.863,22.9168,22.8496,22.9168,28100.0
2009-05-05 11:25:00,34.08,34.12,34.03,34.06,63500.0,22.9168,22.9437,22.8832,22.9034,63500.0
2009-05-05 11:30:00,34.06,34.15,34.05,34.08,31100.0,22.9034,22.9639,22.8966,22.9168,31100.0
2009-05-05 11:35:00,34.09,34.15,34.05,34.15,34600.0,22.9235,22.9639,22.8966,22.9639,34600.0
2009-05-05 11:40:00,34.16,34.27,34.16,34.25,23000.0,22.9706,23.0446,22.9706,23.0311,23000.0
2009-05-05 11:45:00,34.25,34.3,34.23,34.27,27400.0,23.0311,23.0647,23.0177,23.0446,27400.0
2009-05-05 11:50:00,34.26,34.26,34.17,34.21,33800.0,23.0378,23.0378,22.9773,23.0042,33800.0
2009-05-05 11:55:00,34.21,34.23,34.12,34.13,39200.0,23.0042,23.0177,22.9437,22.9504,39200.0
2009-05-05 12:00:00,34.13,34.16,34.08,34.13,41300.0,22.9504,22.9706,22.9168,22.9504,41300.0
2009-05-05 12:05:00,34.13,34.22,34.12,34.21,24700.0,22.9504,23.0109,22.9437,23.0042,24700.0
2009-05-05 12:10:00,34.21,34.22,34.18,34.19,14900.0,23.0042,23.0109,22.984,22.9908,14900.0
2009-05-05 12:15:00,34.18,34.24,34.18,34.22,16400.0,22.984,23.0244,22.984,23.0109,16400.0
2009-05-05 12:20:00,34.22,34.3,34.2,34.2,38600.0,23.0109,23.0647,22.9975,22.9975,38600.0
2009-05-05 12:25:00,34.2,34.24,34.18,34.22,14100.0,22.9975,23.0244,22.984,23.0109,14100.0
2009-05-05 12:30:00,34.22,34.22,34.17,34.18,17300.0,23.0109,23.0109,22.9773,22.984,17300.0
2009-05-05 12:35:00,34.18,34.19,34.17,34.18,24700.0,22.984,22.9908,22.9773,22.984,24700.0
2009-05-05 12:40:00,34.18,34.19,34.17,34.19,20500.0,22.984,22.9908,22.9773,22.9908,20500.0
2009-05-05 12:45:00,34.19,34.21,34.18,34.2,23600.0,22.9908,23.0042,22.984,22.9975,23600.0
2009-05-05 12:50:00,34.21,34.21,34.16,34.2,17300.0,23.0042,23.0042,22.9706,22.9975,17300.0
2009-05-05 12:55:00,34.21,34.25,34.2,34.2,12700.0,23.0042,23.0311,22.9975,22.9975,12700.0
2009-05-05 13:00:00,34.2,34.22,34.15,34.2,14600.0,22.9975,23.0109,22.9639,22.9975,14600.0
2009-05-05 13:05:00,34.21,34.28,34.21,34.22,20200.0,23.0042,23.0513,23.0042,23.0109,20200.0
2009-05-05 13:10:00,34.22,34.24,34.16,34.17,9100.0,23.0109,23.0244,22.9706,22.9773,9100.0
2009-05-05 13:15:00,34.16,34.17,34.09,34.1,75500.0,22.9706,22.9773,22.9235,22.9303,75500.0
2009-05-05 13:20:00,34.1,34.12,34.05,34.07,26900.0,22.9303,22.9437,22.8966,22.9101,26900.0
2009-05-05 13:25:00,34.07,34.09,33.99,34.0,36900.0,22.9101,22.9235,22.8563,22.863,36900.0
2009-05-05 13:30:00,34.01,34.02,33.95,33.96,50800.0,22.8697,22.8765,22.8294,22.8361,50800.0
2009-05-05 13:35:00,33.96,34.0,33.95,34.0,30600.0,22.8361,22.863,22.8294,22.863,30600.0
2009-05-05 13:40:00,34.0,34.02,33.94,33.94,32200.0,22.863,22.8765,22.8227,22.8227,32200.0
2009-05-05 13:45:00,33.93,33.96,33.83,33.96,38300.0,22.8159,22.8361,22.7487,22.8361,38300.0
2009-05-05 13:50:00,33.96,34.03,33.96,34.01,18400.0,22.8361,22.8832,22.8361,22.8697,18400.0
2009-05-05 13:55:00,34.02,34.02,33.98,34.0,13200.0,22.8765,22.8765,22.8496,22.863,13200.0
2009-05-05 14:00:00,34.0,34.0,33.95,33.98,18000.0,22.863,22.863,22.8294,22.8496,18000.0
2009-05-05 14:05:00,33.98,34.04,33.98,34.04,11300.0,22.8496,22.8899,22.8496,22.8899,11300.0
2009-05-05 14:10:00,34.04,34.05,34.0,34.04,30700.0,22.8899,22.8966,22.863,22.8899,30700.0
2009-05-05 14:15:00,34.04,34.04,33.99,33.99,22400.0,22.8899,22.8899,22.8563,22.8563,22400.0
2009-05-05 14:20:00,33.99,34.0,33.85,33.85,21800.0,22.8563,22.863,22.7621,22.7621,21800.0
2009-05-05 14:25:00,33.85,33.89,33.8,33.87,38600.0,22.7621,22.789,22.7285,22.7756,38600.0
2009-05-05 14:30:00,33.86,33.9,33.82,33.9,29100.0,22.7689,22.7958,22.742,22.7958,29100.0
2009-05-05 14:35:00,33.9,34.01,33.9,33.98,33300.0,22.7958,22.8697,22.7958,22.8496,33300.0
2009-05-05 14:40:00,33.97,33.98,33.92,33.95,23700.0,22.8428,22.8496,22.8092,22.8294,23700.0
2009-05-05 14:45:00,33.94,34.01,33.92,34.01,18700.0,22.8227,22.8697,22.8092,22.8697,18700.0
2009-05-05 14:50:00,34.0,34.03,33.96,33.98,30100.0,22.863,22.8832,22.8361,22.8496,30100.0
2009-05-05 14:55:00,33.98,34.02,33.94,33.94,20800.0,22.8496,22.8765,22.8227,22.8227,20800.0
2009-05-05 15:00:00,33.95,34.05,33.93,34.04,39900.0,22.8294,22.8966,22.8159,22.8899,39900.0
2009-05-05 15:05:00,34.04,34.14,34.03,34.07,29700.0,22.8899,22.9571,22.8832,22.9101,29700.0
2009-05-05 15:10:00,34.07,34.08,33.97,33.99,31500.0,22.9101,22.9168,22.8428,22.8563,31500.0
2009-05-05 15:15:00,34.0,34.05,33.98,34.05,32300.0,22.863,22.8966,22.8496,22.8966,32300.0
2009-05-05 15:20:00,34.04,34.06,33.99,33.99,40600.0,22.8899,22.9034,22.8563,22.8563,40600.0
2009-05-05 15:25:00,34.01,34.09,34.0,34.03,36800.0,22.8697,22.9235,22.863,22.8832,36800.0
2009-05-05 15:30:00,34.03,34.17,34.03,34.15,52800.0,22.8832,22.9773,22.8832,22.9639,52800.0
2009-05-05 15:35:00,34.15,34.2,34.1,34.1,36400.0,22.9639,22.9975,22.9303,22.9303,36400.0
2009-05-05 15:40:00,34.1,34.18,34.07,34.14,58100.0,22.9303,22.984,22.9101,22.9571,58100.0
2009-05-05 15:45:00,34.14,34.23,34.13,34.19,50800.0,22.9571,23.0177,22.9504,22.9908,50800.0
2009-05-05 15:50:00,34.18,34.22,34.04,34.05,75000.0,22.984,23.0109,22.8899,22.8966,75000.0
2009-05-05 15:55:00,34.05,34.11,34.0,34.08,161200.0,22.8966,22.937,22.863,22.9168,161200.0
2009-05-06 09:30:00,34.47,34.69,34.43,34.65,81100.0,23.1791,23.327,23.1522,23.3001,81100.0
2009-05-06 09:35:00,34.65,34.65,34.52,34.63,58500.0,23.3001,23.3001,23.2127,23.2866,58500.0
2009-05-06 09:40:00,34.61,34.61,34.34,34.45,32900.0,23.2732,23.2732,23.0916,23.1656,32900.0
2009-05-06 09:45:00,34.44,34.44,34.32,34.39,20700.0,23.1589,23.1589,23.0782,23.1253,20700.0
2009-05-06 09:50:00,34.39,34.46,34.33,34.46,15700.0,23.1253,23.1723,23.0849,23.1723,15700.0
2009-05-06 09:55:00,34.44,34.47,34.33,34.34,21500.0,23.1589,23.1791,23.0849,23.0916,21500.0
2009-05-06 10:00:00,34.33,34.36,34.13,34.16,30000.0,23.0849,23.1051,22.9504,22.9706,30000.0
2009-05-06 10:05:00,34.16,34.18,34.07,34.18,17300.0,22.9706,22.984,22.9101,22.984,17300.0
2009-05-06 10:10:00,34.18,34.22,34.15,34.15,44600.0,22.984,23.0109,22.9639,22.9639,44600.0
2009-05-06 10:15:00,34.15,34.23,34.12,34.13,33900.0,22.9639,23.0177,22.9437,22.9504,33900.0
2009-05-06 10:20:00,34.13,34.17,33.98,34.0,53600.0,22.9504,22.9773,22.8496,22.863,53600.0
2009-05-06 10:25:00,33.98,34.0,33.91,33.91,7600.0,22.8496,22.863,22.8025,22.8025,7600.0
2009-05-06 10:30:00,33.9,34.02,33.89,34.0,28600.0,22.7958,22.8765,22.789,22.863,28600.0
2009-05-06 10:35:00,34.01,34.1,34.0,34.07,17900.0,22.8697,22.9303,22.863,22.9101,17900.0
2009-05-06 10:40:00,34.08,34.15,34.03,34.06,15000.0,22.9168,22.9639,22.8832,22.9034,15000.0
2009-05-06 10:45:00,34.05,34.14,34.05,34.12,10800.0,22.8966,22.9571,22.8966,22.9437,10800.0
2009-05-06 10:50:00,34.12,34.17,34.07,34.08,13500.0,22.9437,22.9773,22.9101,22.9168,13500.0
2009-05-06 10:55:00,34.05,34.19,34.04,34.19,24000.0,22.8966,22.9908,22.8899,22.9908,24000.0
2009-05-06 11:00:00,34.18,34.24,34.14,34.21,22700.0,22.984,23.0244,22.9571,23.0042,22700.0
2009-05-06 11:05:00,34.21,34.21,34.12,34.21,32700.0,23.0042,23.0042,22.9437,23.0042,32700.0
2009-05-06 11:10:00,34.22,34.25,34.18,34.2,12700.0,23.0109,23.0311,22.984,22.9975,12700.0
2009-05-06 11:15:00,34.2,34.21,34.14,34.15,18600.0,22.9975,23.0042,22.9571,22.9639,18600.0
2009-05-06 11:20:00,34.14,34.17,34.09,34.15,21700.0,22.9571,22.9773,22.9235,22.9639,21700.0
2009-05-06 11:25:00,34.15,34.2,34.11,34.17,32500.0,22.9639,22.9975,22.937,22.9773,32500.0
2009-05-06 11:30:00,34.19,34.22,34.12,34.18,15800.0,22.9908,23.0109,22.9437,22.984,15800.0
2009-05-06 11:35:00,34.19,34.29,34.18,34.26,16100.0,22.9908,23.058,22.984,23.0378,16100.0
2009-05-06 11:40:00,34.27,34.27,34.2,34.23,8100.0,23.0446,23.0446,22.9975,23.0177,8100.0
2009-05-06 11:45:00,34.22,34.22,34.16,34.16,5300.0,23.0109,23.0109,22.9706,22.9706,5300.0
2009-05-06 11:50:00,34.14,34.15,34.08,34.1,23000.0,22.9571,22.9639,22.9168,22.9303,23000.0
2009-05-06 11:55:00,34.11,34.26,34.11,34.25,38200.0,22.937,23.0378,22.937,23.0311,38200.0
2009-05-06 12:00:00,34.24,34.32,34.22,34.29,13500.0,23.0244,23.0782,23.0109,23.058,13500.0
2009-05-06 12:05:00,34.3,34.42,34.3,34.41,18700.0,23.0647,23.1454,23.0647,23.1387,18700.0
2009-05-06 12:10:00,34.41,34.48,34.41,34.43,12400.0,23.1387,23.1858,23.1387,23.1522,12400.0
2009-05-06 12:15:00,34.43,34.5,34.43,34.44,22200.0,23.1522,23.1992,23.1522,23.1589,22200.0
2009-05-06 12:20:00,34.46,34.53,34.42,34.49,20100.0,23.1723,23.2194,23.1454,23.1925,20100.0
2009-05-06 12:25:00,34.49,34.57,34.48,34.55,12400.0,23.1925,23.2463,23.1858,23.2328,12400.0
2009-05-06 12:30:00,34.55,34.55,34.45,34.46,14100.0,23.2328,23.2328,23.1656,23.1723,14100.0
2009-05-06 12:35:00,34.45,34.47,34.38,34.38,10300.0,23.1656,23.1791,23.1185,23.1185,10300.0
2009-05-06 12:40:00,34.38,34.4,34.37,34.39,13900.0,23.1185,23.132,23.1118,23.1253,13900.0
2009-05-06 12:45:00,34.39,34.41,34.37,34.39,14000.0,23.1253,23.1387,23.1118,23.1253,14000.0
2009-05-06 12:50:00,34.39,34.45,34.39,34.44,17700.0,23.1253,23.1656,23.1253,23.1589,17700.0
2009-05-06 12:55:00,34.43,34.45,34.32,34.33,18100.0,23.1522,23.1656,23.0782,23.0849,18100.0
2009-05-06 13:00:00,34.33,34.39,34.32,34.38,17300.0,23.0849,23.1253,23.0782,23.1185,17300.0
2009-05-06 13:05:00,34.38,34.41,34.28,34.31,16700.0,23.1185,23.1387,23.0513,23.0715,16700.0
2009-05-06 13:10:00,34.29,34.32,34.26,34.3,13700.0,23.058,23.0782,23.0378,23.0647,13700.0
2009-05-06 13:15:00,34.31,34.34,34.29,34.33,13200.0,23.0715,23.0916,23.058,23.0849,13200.0
2009-05-06 13:20:00,34.33,34.38,34.21,34.25,28500.0,23.0849,23.1185,23.0042,23.0311,28500.0
2009-05-06 13:25:00,34.26,34.32,34.18,34.18,13900.0,23.0378,23.0782,22.984,22.984,13900.0
2009-05-06 13:30:00,34.18,34.3,34.14,34.27,26700.0,22.984,23.0647,22.9571,23.0446,26700.0
2009-05-06 13:35:00,34.29,34.32,34.19,34.19,22800.0,23.058,23.0782,22.9908,22.9908,22800.0
2009-05-06 13:40:00,34.18,34.23,34.13,34.23,16000.0,22.984,23.0177,22.9504,23.0177,16000.0
2009-05-06 13:45:00,34.23,34.27,34.2,34.21,12300.0,23.0177,23.0446,22.9975,23.0042,12300.0
2009-05-06 13:50:00,34.22,34.35,34.19,34.35,21100.0,23.0109,23.0984,22.9908,23.0984,21100.0
2009-05-06 13:55:00,34.35,34.43,34.33,34.41,33900.0,23.0984,23.1522,23.0849,23.1387,33900.0
2009-05-06 14:00:00,34.41,34.44,34.38,34.39,26900.0,23.1387,23.1589,23.1185,23.1253,26900.0
2009-05-06 14:05:00,34.39,34.43,34.34,34.42,27800.0,23.1253,23.1522,23.0916,23.1454,27800.0
2009-05-06 14:10:00,34.42,34.44,34.4,34.41,12500.0,23.1454,23.1589,23.132,23.1387,12500.0
2009-05-06 14:15:00,34.41,34.5,34.41,34.47,60400.0,23.1387,23.1992,23.1387,23.1791,60400.0
2009-05-06 14:20:00,34.47,34.53,34.46,34.52,20300.0,23.1791,23.2194,23.1723,23.2127,20300.0
2009-05-06 14:25:00,34.52,34.53,34.49,34.52,17000.0,23.2127,23.2194,23.1925,23.2127,17000.0
2009-05-06 14:30:00,34.52,34.61,34.52,34.58,30400.0,23.2127,23.2732,23.2127,23.253,30400.0
2009-05-06 14:35:00,34.58,34.67,34.58,34.64,43400.0,23.253,23.3135,23.253,23.2934,43400.0
2009-05-06 14:40:00,34.66,34.68,34.6,34.64,121300.0,23.3068,23.3203,23.2665,23.2934,121300.0
2009-05-06 14:45:00,34.64,34.75,34.63,34.73,40200.0,23.2934,23.3673,23.2866,23.3539,40200.0
2009-05-06 14:50:00,34.73,34.75,34.63,34.67,30300.0,23.3539,23.3673,23.2866,23.3135,30300.0
2009-05-06 14:55:00,34.66,34.67,34.61,34.63,56900.0,23.3068,23.3135,23.2732,23.2866,56900.0
2009-05-06 15:00:00,34.66,34.7,34.62,34.63,47700.0,23.3068,23.3337,23.2799,23.2866,47700.0
2009-05-06 15:05:00,34.63,34.71,34.59,34.7,38000.0,23.2866,23.3404,23.2597,23.3337,38000.0
2009-05-06 15:10:00,34.7,34.71,34.59,34.66,34900.0,23.3337,23.3404,23.2597,23.3068,34900.0
2009-05-06 15:15:00,34.65,34.65,34.53,34.53,63300.0,23.3001,23.3001,23.2194,23.2194,63300.0
2009-05-06 15:20:00,34.53,34.59,34.42,34.42,38100.0,23.2194,23.2597,23.1454,23.1454,38100.0
2009-05-06 15:25:00,34.43,34.49,34.37,34.48,41900.0,23.1522,23.1925,23.1118,23.1858,41900.0
2009-05-06 15:30:00,34.48,34.56,34.43,34.51,50900.0,23.1858,23.2396,23.1522,23.206,50900.0
2009-05-06 15:35:00,34.5,34.51,34.32,34.38,75500.0,23.1992,23.206,23.0782,23.1185,75500.0
2009-05-06 15:40:00,34.38,34.57,34.38,34.56,70700.0,23.1185,23.2463,23.1185,23.2396,70700.0
2009-05-06 15:45:00,34.55,34.6,34.5,34.6,65600.0,23.2328,23.2665,23.1992,23.2665,65600.0
2009-05-06 15:50:00,34.6,34.66,34.45,34.48,99500.0,23.2665,23.3068,23.1656,23.1858,99500.0
2009-05-06 15:55:00,34.48,34.61,34.47,34.58,127300.0,23.1858,23.2732,23.1791,23.253,127300.0
2009-05-07 09:30:00,34.97,34.97,34.56,34.58,50400.0,23.5153,23.5153,23.2396,23.253,50400.0
2009-05-07 09:35:00,34.58,34.68,34.5,34.65,26700.0,23.253,23.3203,23.1992,23.3001,26700.0
2009-05-07 09:40:00,34.67,34.82,34.65,34.68,16900.0,23.3135,23.4144,23.3001,23.3203,16900.0
2009-05-07 09:45:00,34.64,34.71,34.29,34.29,29100.0,23.2934,23.3404,23.058,23.058,29100.0
2009-05-07 09:50:00,34.25,34.3,34.17,34.2,31500.0,23.0311,23.0647,22.9773,22.9975,31500.0
2009-05-07 09:55:00,34.22,34.41,34.22,34.27,25600.0,23.0109,23.1387,23.0109,23.0446,25600.0
2009-05-07 10:00:00,34.27,34.37,34.26,34.33,25200.0,23.0446,23.1118,23.0378,23.0849,25200.0
2009-05-07 10:05:00,34.33,34.34,34.18,34.32,21600.0,23.0849,23.0916,22.984,23.0782,21600.0
2009-05-07 10:10:00,34.31,34.32,34.22,34.25,14900.0,23.0715,23.0782,23.0109,23.0311,14900.0
2009-05-07 10:15:00,34.21,34.39,34.15,34.38,18800.0,23.0042,23.1253,22.9639,23.1185,18800.0
2009-05-07 10:20:00,34.36,34.38,34.14,34.14,21700.0,23.1051,23.1185,22.9571,22.9571,21700.0
2009-05-07 10:25:00,34.12,34.14,33.97,34.01,26000.0,22.9437,22.9571,22.8428,22.8697,26000.0
2009-05-07 10:30:00,34.01,34.01,33.85,33.87,29600.0,22.8697,22.8697,22.7621,22.7756,29600.0
2009-05-07 10:35:00,33.87,33.96,33.83,33.92,32300.0,22.7756,22.8361,22.7487,22.8092,32300.0
2009-05-07 10:40:00,33.92,33.94,33.82,33.82,37800.0,22.8092,22.8227,22.742,22.742,37800.0
2009-05-07 10:45:00,33.82,33.95,33.81,33.94,36700.0,22.742,22.8294,22.7352,22.8227,36700.0
2009-05-07 10:50:00,33.96,34.03,33.92,33.99,29700.0,22.8361,22.8832,22.8092,22.8563,29700.0
2009-05-07 10:55:00,33.97,34.01,33.93,33.97,16800.0,22.8428,22.8697,22.8159,22.8428,16800.0
2009-05-07 11:00:00,33.98,34.08,33.94,33.99,28200.0,22.8496,22.9168,22.8227,22.8563,28200.0
2009-05-07 11:05:00,34.0,34.07,33.98,34.05,43800.0,22.863,22.9101,22.8496,22.8966,43800.0
2009-05-07 11:10:00,34.05,34.08,34.02,34.05,34600.0,22.8966,22.9168,22.8765,22.8966,34600.0
2009-05-07 11:15:00,34.04,34.09,34.02,34.04,32200.0,22.8899,22.9235,22.8765,22.8899,32200.0
2009-05-07 11:20:00,34.03,34.11,34.03,34.05,45700.0,22.8832,22.937,22.8832,22.8966,45700.0
2009-05-07 11:25:00,34.05,34.09,34.05,34.06,18600.0,22.8966,22.9235,22.8966,22.9034,18600.0
2009-05-07 11:30:00,34.06,34.07,34.03,34.06,22800.0,22.9034,22.9101,22.8832,22.9034,22800.0
2009-05-07 11:35:00,34.06,34.13,34.04,34.08,19400.0,22.9034,22.9504,22.8899,22.9168,19400.0
2009-05-07 11:40:00,34.08,34.13,34.08,34.1,20500.0,22.9168,22.9504,22.9168,22.9303,20500.0
2009-05-07 11:45:00,34.09,34.11,34.02,34.11,47300.0,22.9235,22.937,22.8765,22.937,47300.0
2009-05-07 11:50:00,34.11,34.24,34.11,34.22,26300.0,22.937,23.0244,22.937,23.0109,26300.0
2009-05-07 11:55:00,34.23,34.25,34.15,34.17,28500.0,23.0177,23.0311,22.9639,22.9773,28500.0
2009-05-07 12:00:00,34.15,34.2,34.12,34.18,22300.0,22.9639,22.9975,22.9437,22.984,22300.0
2009-05-07 12:05:00,34.18,34.18,34.11,34.14,20300.0,22.984,22.984,22.937,22.9571,20300.0
2009-05-07 12:10:00,34.13,34.16,34.1,34.13,23000.0,22.9504,22.9706,22.9303,22.9504,23000.0
2009-05-07 12:15:00,34.12,34.13,34.1,34.11,8000.0,22.9437,22.9504,22.9303,22.937,8000.0
2009-05-07 12:20:00,34.1,34.11,34.08,34.1,21600.0,22.9303,22.937,22.9168,22.9303,21600.0
2009-05-07 12:25:00,34.1,34.1,34.03,34.03,13900.0,22.9303,22.9303,22.8832,22.8832,13900.0
2009-05-07 12:30:00,34.02,34.08,34.0,34.04,17700.0,22.8765,22.9168,22.863,22.8899,17700.0
2009-05-07 12:35:00,34.03,34.09,34.01,34.09,18200.0,22.8832,22.9235,22.8697,22.9235,18200.0
2009-05-07 12:40:00,34.08,34.25,34.08,34.25,25900.0,22.9168,23.0311,22.9168,23.0311,25900.0
2009-05-07 12:45:00,34.25,34.27,34.2,34.2,14600.0,23.0311,23.0446,22.9975,22.9975,14600.0
2009-05-07 12:50:00,34.2,34.21,34.14,34.17,16900.0,22.9975,23.0042,22.9571,22.9773,16900.0
2009-05-07 12:55:00,34.17,34.18,34.15,34.17,13600.0,22.9773,22.984,22.9639,22.9773,13600.0
2009-05-07 13:00:00,34.17,34.17,34.02,34.07,30500.0,22.9773,22.9773,22.8765,22.9101,30500.0
2009-05-07 13:05:00,34.08,34.08,33.99,34.0,25100.0,22.9168,22.9168,22.8563,22.863,25100.0
2009-05-07 13:10:00,34.0,34.01,33.92,33.93,14500.0,22.863,22.8697,22.8092,22.8159,14500.0
2009-05-07 13:15:00,33.92,33.95,33.88,33.94,15800.0,22.8092,22.8294,22.7823,22.8227,15800.0
2009-05-07 13:20:00,33.95,34.01,33.9,33.91,21200.0,22.8294,22.8697,22.7958,22.8025,21200.0
2009-05-07 13:25:00,33.88,33.99,33.88,33.96,22400.0,22.7823,22.8563,22.7823,22.8361,22400.0
2009-05-07 13:30:00,33.96,33.96,33.91,33.92,35000.0,22.8361,22.8361,22.8025,22.8092,35000.0
2009-05-07 13:35:00,33.91,33.92,33.87,33.87,27100.0,22.8025,22.8092,22.7756,22.7756,27100.0
2009-05-07 13:40:00,33.87,33.87,33.81,33.83,20800.0,22.7756,22.7756,22.7352,22.7487,20800.0
2009-05-07 13:45:00,33.82,33.86,33.81,33.85,14000.0,22.742,22.7689,22.7352,22.7621,14000.0
2009-05-07 13:50:00,33.85,33.87,33.82,33.85,37400.0,22.7621,22.7756,22.742,22.7621,37400.0
2009-05-07 13:55:00,33.83,33.95,33.8,33.92,30300.0,22.7487,22.8294,22.7285,22.8092,30300.0
2009-05-07 14:00:00,33.93,33.93,33.81,33.86,31400.0,22.8159,22.8159,22.7352,22.7689,31400.0
2009-05-07 14:05:00,33.86,33.89,33.84,33.84,31400.0,22.7689,22.789,22.7554,22.7554,31400.0
2009-05-07 14:10:00,33.84,33.85,33.7,33.73,35900.0,22.7554,22.7621,22.6613,22.6814,35900.0
2009-05-07 14:15:00,33.71,33.76,33.69,33.72,30300.0,22.668,22.7016,22.6545,22.6747,30300.0
2009-05-07 14:20:00,33.71,33.74,33.69,33.72,42600.0,22.668,22.6882,22.6545,22.6747,42600.0
2009-05-07 14:25:00,33.71,33.8,33.68,33.77,35300.0,22.668,22.7285,22.6478,22.7083,35300.0
2009-05-07 14:30:00,33.77,33.78,33.65,33.67,34600.0,22.7083,22.7151,22.6277,22.6411,34600.0
2009-05-07 14:35:00,33.66,33.72,33.6,33.63,35700.0,22.6344,22.6747,22.594,22.6142,35700.0
2009-05-07 14:40:00,33.63,33.63,33.56,33.6,21100.0,22.6142,22.6142,22.5671,22.594,21100.0
2009-05-07 14:45:00,33.6,33.69,33.59,33.69,34900.0,22.594,22.6545,22.5873,22.6545,34900.0
2009-05-07 14:50:00,33.69,33.77,33.6,33.6,31000.0,22.6545,22.7083,22.594,22.594,31000.0
2009-05-07 14:55:00,33.6,33.75,33.58,33.65,40900.0,22.594,22.6949,22.5806,22.6277,40900.0
2009-05-07 15:00:00,33.65,33.79,33.59,33.65,57500.0,22.6277,22.7218,22.5873,22.6277,57500.0
2009-05-07 15:05:00,33.64,33.69,33.55,33.6,43400.0,22.6209,22.6545,22.5604,22.594,43400.0
2009-05-07 15:10:00,33.6,33.61,33.54,33.59,30700.0,22.594,22.6008,22.5537,22.5873,30700.0
2009-05-07 15:15:00,33.58,33.64,33.54,33.64,28900.0,22.5806,22.6209,22.5537,22.6209,28900.0
2009-05-07 15:20:00,33.63,33.71,33.6,33.62,99300.0,22.6142,22.668,22.594,22.6075,99300.0
2009-05-07 15:25:00,33.63,33.67,33.58,33.6,52200.0,22.6142,22.6411,22.5806,22.594,52200.0
2009-05-07 15:30:00,33.59,33.6,33.39,33.42,83600.0,22.5873,22.594,22.4528,22.473,83600.0
2009-05-07 15:35:00,33.43,33.56,33.43,33.55,67200.0,22.4797,22.5671,22.4797,22.5604,67200.0
2009-05-07 15:40:00,33.55,33.59,33.49,33.55,128000.0,22.5604,22.5873,22.5201,22.5604,128000.0
2009-05-07 15:45:00,33.57,33.62,33.56,33.61,75800.0,22.5739,22.6075,22.5671,22.6008,75800.0
2009-05-07 15:50:00,33.62,33.67,33.56,33.67,100900.0,22.6075,22.6411,22.5671,22.6411,100900.0
2009-05-07 15:55:00,33.67,33.7,33.57,33.61,210600.0,22.6411,22.6613,22.5739,22.6008,210600.0
2009-05-08 09:30:00,34.24,34.31,34.06,34.27,45500.0,23.0244,23.0715,22.9034,23.0446,45500.0
2009-05-08 09:35:00,34.26,34.29,34.21,34.29,26400.0,23.0378,23.058,23.0042,23.058,26400.0
2009-05-08 09:40:00,34.29,34.42,34.25,34.42,97100.0,23.058,23.1454,23.0311,23.1454,97100.0
2009-05-08 09:45:00,34.41,34.47,34.37,34.37,60800.0,23.1387,23.1791,23.1118,23.1118,60800.0
2009-05-08 09:50:00,34.39,34.41,34.27,34.3,72100.0,23.1253,23.1387,23.0446,23.0647,72100.0
2009-05-08 09:55:00,34.28,34.44,34.28,34.35,59200.0,23.0513,23.1589,23.0513,23.0984,59200.0
2009-05-08 10:00:00,34.33,34.41,34.25,34.4,37400.0,23.0849,23.1387,23.0311,23.132,37400.0
2009-05-08 10:05:00,34.39,34.42,34.25,34.28,37200.0,23.1253,23.1454,23.0311,23.0513,37200.0
2009-05-08 10:10:00,34.29,34.29,34.11,34.12,31900.0,23.058,23.058,22.937,22.9437,31900.0
2009-05-08 10:15:00,34.12,34.15,34.0,34.05,101100.0,22.9437,22.9639,22.863,22.8966,101100.0
2009-05-08 10:20:00,34.05,34.05,33.95,33.99,47600.0,22.8966,22.8966,22.8294,22.8563,47600.0
2009-05-08 10:25:00,33.99,34.0,33.86,33.96,38500.0,22.8563,22.863,22.7689,22.8361,38500.0
2009-05-08 10:30:00,33.96,34.04,33.9,34.02,94800.0,22.8361,22.8899,22.7958,22.8765,94800.0
2009-05-08 10:35:00,34.04,34.06,33.88,34.0,66400.0,22.8899,22.9034,22.7823,22.863,66400.0
2009-05-08 10:40:00,34.02,34.05,33.97,34.03,33800.0,22.8765,22.8966,22.8428,22.8832,33800.0
2009-05-08 10:45:00,34.01,34.14,34.01,34.04,37400.0,22.8697,22.9571,22.8697,22.8899,37400.0
2009-05-08 10:50:00,34.03,34.03,33.94,34.01,38700.0,22.8832,22.8832,22.8227,22.8697,38700.0
2009-05-08 10:55:00,34.01,34.07,33.97,34.0,32800.0,22.8697,22.9101,22.8428,22.863,32800.0
2009-05-08 11:00:00,34.0,34.21,34.0,34.13,25700.0,22.863,23.0042,22.863,22.9504,25700.0
2009-05-08 11:05:00,34.13,34.2,34.11,34.18,26300.0,22.9504,22.9975,22.937,22.984,26300.0
2009-05-08 11:10:00,34.18,34.21,34.12,34.12,18500.0,22.984,23.0042,22.9437,22.9437,18500.0
2009-05-08 11:15:00,34.12,34.3,34.11,34.27,33800.0,22.9437,23.0647,22.937,23.0446,33800.0
2009-05-08 11:20:00,34.25,34.25,34.09,34.1,20700.0,23.0311,23.0311,22.9235,22.9303,20700.0
2009-05-08 11:25:00,34.11,34.23,34.1,34.23,19300.0,22.937,23.0177,22.9303,23.0177,19300.0
2009-05-08 11:30:00,34.23,34.27,34.19,34.2,19900.0,23.0177,23.0446,22.9908,22.9975,19900.0
2009-05-08 11:35:00,34.2,34.24,34.07,34.08,16200.0,22.9975,23.0244,22.9101,22.9168,16200.0
2009-05-08 11:40:00,34.08,34.21,34.07,34.16,30400.0,22.9168,23.0042,22.9101,22.9706,30400.0
2009-05-08 11:45:00,34.16,34.22,34.1,34.16,34000.0,22.9706,23.0109,22.9303,22.9706,34000.0
2009-05-08 11:50:00,34.16,34.22,34.15,34.19,19400.0,22.9706,23.0109,22.9639,22.9908,19400.0
2009-05-08 11:55:00,34.17,34.22,34.17,34.22,21400.0,22.9773,23.0109,22.9773,23.0109,21400.0
2009-05-08 12:00:00,34.22,34.27,34.2,34.22,28900.0,23.0109,23.0446,22.9975,23.0109,28900.0
2009-05-08 12:05:00,34.2,34.31,34.2,34.27,23500.0,22.9975,23.0715,22.9975,23.0446,23500.0
2009-05-08 12:10:00,34.28,34.37,34.27,34.34,14100.0,23.0513,23.1118,23.0446,23.0916,14100.0
2009-05-08 12:15:00,34.34,34.43,34.33,34.35,49400.0,23.0916,23.1522,23.0849,23.0984,49400.0
2009-05-08 12:20:00,34.35,34.37,34.31,34.33,40100.0,23.0984,23.1118,23.0715,23.0849,40100.0
2009-05-08 12:25:00,34.33,34.34,34.29,34.3,22700.0,23.0849,23.0916,23.058,23.0647,22700.0
2009-05-08 12:30:00,34.31,34.32,34.28,34.3,20800.0,23.0715,23.0782,23.0513,23.0647,20800.0
2009-05-08 12:35:00,34.32,34.33,34.28,34.32,21700.0,23.0782,23.0849,23.0513,23.0782,21700.0
2009-05-08 12:40:00,34.33,34.41,34.32,34.4,9900.0,23.0849,23.1387,23.0782,23.132,9900.0
2009-05-08 12:45:00,34.39,34.41,34.24,34.24,21200.0,23.1253,23.1387,23.0244,23.0244,21200.0
2009-05-08 12:50:00,34.23,34.31,34.22,34.28,11200.0,23.0177,23.0715,23.0109,23.0513,11200.0
2009-05-08 12:55:00,34.28,34.48,34.28,34.45,19800.0,23.0513,23.1858,23.0513,23.1656,19800.0
2009-05-08 13:00:00,34.45,34.52,34.43,34.48,44000.0,23.1656,23.2127,23.1522,23.1858,44000.0
2009-05-08 13:05:00,34.48,34.5,34.42,34.49,12400.0,23.1858,23.1992,23.1454,23.1925,12400.0
2009-05-08 13:10:00,34.48,34.53,34.45,34.52,17400.0,23.1858,23.2194,23.1656,23.2127,17400.0
2009-05-08 13:15:00,34.53,34.53,34.43,34.5,16200.0,23.2194,23.2194,23.1522,23.1992,16200.0
2009-05-08 13:20:00,34.48,34.55,34.47,34.54,18100.0,23.1858,23.2328,23.1791,23.2261,18100.0
2009-05-08 13:25:00,34.53,34.54,34.4,34.4,11600.0,23.2194,23.2261,23.132,23.132,11600.0
2009-05-08 13:30:00,34.41,34.41,34.31,34.37,33300.0,23.1387,23.1387,23.0715,23.1118,33300.0
2009-05-08 13:35:00,34.37,34.45,34.37,34.43,28500.0,23.1118,23.1656,23.1118,23.1522,28500.0
2009-05-08 13:40:00,34.44,34.44,34.39,34.39,34800.0,23.1589,23.1589,23.1253,23.1253,34800.0
2009-05-08 13:45:00,34.39,34.52,34.36,34.49,56900.0,23.1253,23.2127,23.1051,23.1925,56900.0
2009-05-08 13:50:00,34.5,34.53,34.4,34.52,47400.0,23.1992,23.2194,23.132,23.2127,47400.0
2009-05-08 13:55:00,34.52,34.53,34.43,34.47,32200.0,23.2127,23.2194,23.1522,23.1791,32200.0
2009-05-08 14:00:00,34.47,34.61,34.47,34.56,31500.0,23.1791,23.2732,23.1791,23.2396,31500.0
2009-05-08 14:05:00,34.57,34.63,34.57,34.6,31000.0,23.2463,23.2866,23.2463,23.2665,31000.0
2009-05-08 14:10:00,34.61,34.7,34.6,34.7,29000.0,23.2732,23.3337,23.2665,23.3337,29000.0
2009-05-08 14:15:00,34.7,34.74,34.67,34.72,44900.0,23.3337,23.3606,23.3135,23.3472,44900.0
2009-05-08 14:20:00,34.71,34.79,34.69,34.78,28000.0,23.3404,23.3942,23.327,23.3875,28000.0
2009-05-08 14:25:00,34.76,34.77,34.7,34.7,19700.0,23.3741,23.3808,23.3337,23.3337,19700.0
2009-05-08 14:30:00,34.71,34.79,34.71,34.77,28800.0,23.3404,23.3942,23.3404,23.3808,28800.0
2009-05-08 14:35:00,34.77,34.79,34.76,34.79,35600.0,23.3808,23.3942,23.3741,23.3942,35600.0
2009-05-08 14:40:00,34.78,34.78,34.67,34.69,44300.0,23.3875,23.3875,23.3135,23.327,44300.0
2009-05-08 14:45:00,34.69,34.79,34.69,34.77,37300.0,23.327,23.3942,23.327,23.3808,37300.0
2009-05-08 14:50:00,34.78,34.79,34.72,34.74,43200.0,23.3875,23.3942,23.3472,23.3606,43200.0
2009-05-08 14:55:00,34.74,34.75,34.67,34.72,21800.0,23.3606,23.3673,23.3135,23.3472,21800.0
2009-05-08 15:00:00,34.72,34.74,34.64,34.69,32200.0,23.3472,23.3606,23.2934,23.327,32200.0
2009-05-08 15:05:00,34.68,34.68,34.47,34.58,81100.0,23.3203,23.3203,23.1791,23.253,81100.0
2009-05-08 15:10:00,34.58,34.6,34.53,34.53,29000.0,23.253,23.2665,23.2194,23.2194,29000.0
2009-05-08 15:15:00,34.53,34.55,34.45,34.53,37400.0,23.2194,23.2328,23.1656,23.2194,37400.0
2009-05-08 15:20:00,34.54,34.63,34.54,34.62,30900.0,23.2261,23.2866,23.2261,23.2799,30900.0
2009-05-08 15:25:00,34.63,34.69,34.58,34.58,39000.0,23.2866,23.327,23.253,23.253,39000.0
2009-05-08 15:30:00,34.57,34.6,34.46,34.53,77800.0,23.2463,23.2665,23.1723,23.2194,77800.0
2009-05-08 15:35:00,34.55,34.56,34.5,34.5,83500.0,23.2328,23.2396,23.1992,23.1992,83500.0
2009-05-08 15:40:00,34.51,34.66,34.49,34.64,98000.0,23.206,23.3068,23.1925,23.2934,98000.0
2009-05-08 15:45:00,34.65,34.65,34.53,34.54,56900.0,23.3001,23.3001,23.2194,23.2261,56900.0
2009-05-08 15:50:00,34.54,34.56,34.43,34.49,68700.0,23.2261,23.2396,23.1522,23.1925,68700.0
2009-05-08 15:55:00,34.5,34.67,34.49,34.66,144800.0,23.1992,23.3135,23.1925,23.3068,144800.0
2009-05-11 09:30:00,34.25,34.57,33.99,34.55,58500.0,23.0311,23.2463,22.8563,23.2328,58500.0
2009-05-11 09:35:00,34.54,34.56,34.14,34.21,54100.0,23.2261,23.2396,22.9571,23.0042,54100.0
2009-05-11 09:40:00,34.21,34.31,33.94,34.0,69900.0,23.0042,23.0715,22.8227,22.863,69900.0
2009-05-11 09:45:00,34.01,34.01,33.81,33.85,36600.0,22.8697,22.8697,22.7352,22.7621,36600.0
2009-05-11 09:50:00,33.86,34.16,33.81,34.1,67200.0,22.7689,22.9706,22.7352,22.9303,67200.0
2009-05-11 09:55:00,34.1,34.2,34.01,34.04,39200.0,22.9303,22.9975,22.8697,22.8899,39200.0
2009-05-11 10:00:00,34.05,34.05,33.9,33.95,56000.0,22.8966,22.8966,22.7958,22.8294,56000.0
2009-05-11 10:05:00,33.96,34.06,33.93,34.05,33500.0,22.8361,22.9034,22.8159,22.8966,33500.0
2009-05-11 10:10:00,34.06,34.14,34.01,34.13,30300.0,22.9034,22.9571,22.8697,22.9504,30300.0
2009-05-11 10:15:00,34.13,34.13,34.01,34.06,53400.0,22.9504,22.9504,22.8697,22.9034,53400.0
2009-05-11 10:20:00,34.06,34.14,34.04,34.13,43200.0,22.9034,22.9571,22.8899,22.9504,43200.0
2009-05-11 10:25:00,34.11,34.17,34.02,34.03,29900.0,22.937,22.9773,22.8765,22.8832,29900.0
2009-05-11 10:30:00,34.02,34.1,33.94,34.1,48900.0,22.8765,22.9303,22.8227,22.9303,48900.0
2009-05-11 10:35:00,34.09,34.23,34.09,34.19,24000.0,22.9235,23.0177,22.9235,22.9908,24000.0
2009-05-11 10:40:00,34.18,34.29,34.16,34.21,29200.0,22.984,23.058,22.9706,23.0042,29200.0
2009-05-11 10:45:00,34.2,34.22,34.17,34.2,17100.0,22.9975,23.0109,22.9773,22.9975,17100.0
2009-05-11 10:50:00,34.17,34.2,34.11,34.16,19800.0,22.9773,22.9975,22.937,22.9706,19800.0
2009-05-11 10:55:00,34.17,34.18,34.1,34.13,22000.0,22.9773,22.984,22.9303,22.9504,22000.0
2009-05-11 11:00:00,34.13,34.18,34.02,34.05,20800.0,22.9504,22.984,22.8765,22.8966,20800.0
2009-05-11 11:05:00,34.07,34.17,34.05,34.12,23800.0,22.9101,22.9773,22.8966,22.9437,23800.0
2009-05-11 11:10:00,34.11,34.25,34.09,34.25,17500.0,22.937,23.0311,22.9235,23.0311,17500.0
2009-05-11 11:15:00,34.26,34.37,34.26,34.31,43600.0,23.0378,23.1118,23.0378,23.0715,43600.0
2009-05-11 11:20:00,34.31,34.32,34.2,34.2,22300.0,23.0715,23.0782,22.9975,22.9975,22300.0
2009-05-11 11:25:00,34.2,34.21,34.15,34.16,12800.0,22.9975,23.0042,22.9639,22.9706,12800.0
2009-05-11 11:30:00,34.17,34.21,34.07,34.1,15700.0,22.9773,23.0042,22.9101,22.9303,15700.0
2009-05-11 11:35:00,34.1,34.15,34.08,34.09,10200.0,22.9303,22.9639,22.9168,22.9235,10200.0
2009-05-11 11:40:00,34.09,34.09,34.03,34.06,8600.0,22.9235,22.9235,22.8832,22.9034,8600.0
2009-05-11 11:45:00,34.07,34.16,34.07,34.16,13300.0,22.9101,22.9706,22.9101,22.9706,13300.0
2009-05-11 11:50:00,34.15,34.25,34.11,34.15,259000.0,22.9639,23.0311,22.937,22.9639,259000.0
2009-05-11 11:55:00,34.15,34.24,34.15,34.2,30900.0,22.9639,23.0244,22.9639,22.9975,30900.0
2009-05-11 12:00:00,34.2,34.25,34.13,34.24,37400.0,22.9975,23.0311,22.9504,23.0244,37400.0
2009-05-11 12:05:00,34.24,34.31,34.23,34.24,59200.0,23.0244,23.0715,23.0177,23.0244,59200.0
2009-05-11 12:10:00,34.24,34.26,34.21,34.24,18300.0,23.0244,23.0378,23.0042,23.0244,18300.0
2009-05-11 12:15:00,34.24,34.29,34.23,34.29,11000.0,23.0244,23.058,23.0177,23.058,11000.0
2009-05-11 12:20:00,34.29,34.34,34.29,34.31,21500.0,23.058,23.0916,23.058,23.0715,21500.0
2009-05-11 12:25:00,34.3,34.37,34.3,34.33,17700.0,23.0647,23.1118,23.0647,23.0849,17700.0
2009-05-11 12:30:00,34.33,34.37,34.3,34.33,19600.0,23.0849,23.1118,23.0647,23.0849,19600.0
2009-05-11 12:35:00,34.32,34.39,34.32,34.39,33900.0,23.0782,23.1253,23.0782,23.1253,33900.0
2009-05-11 12:40:00,34.38,34.39,34.34,34.36,32100.0,23.1185,23.1253,23.0916,23.1051,32100.0
2009-05-11 12:45:00,34.35,34.39,34.34,34.34,18300.0,23.0984,23.1253,23.0916,23.0916,18300.0
2009-05-11 12:50:00,34.33,34.33,34.26,34.29,21400.0,23.0849,23.0849,23.0378,23.058,21400.0
2009-05-11 12:55:00,34.28,34.32,34.27,34.31,16600.0,23.0513,23.0782,23.0446,23.0715,16600.0
2009-05-11 13:00:00,34.31,34.38,34.31,34.38,67500.0,23.0715,23.1185,23.0715,23.1185,67500.0
2009-05-11 13:05:00,34.38,34.4,34.35,34.38,23200.0,23.1185,23.132,23.0984,23.1185,23200.0
2009-05-11 13:10:00,34.38,34.46,34.38,34.43,22900.0,23.1185,23.1723,23.1185,23.1522,22900.0
2009-05-11 13:15:00,34.44,34.44,34.4,34.41,20700.0,23.1589,23.1589,23.132,23.1387,20700.0
2009-05-11 13:20:00,34.41,34.46,34.36,34.45,52800.0,23.1387,23.1723,23.1051,23.1656,52800.0
2009-05-11 13:25:00,34.45,34.46,34.39,34.41,10900.0,23.1656,23.1723,23.1253,23.1387,10900.0
2009-05-11 13:30:00,34.41,34.44,34.38,34.42,28500.0,23.1387,23.1589,23.1185,23.1454,28500.0
2009-05-11 13:35:00,34.42,34.45,34.4,34.42,35300.0,23.1454,23.1656,23.132,23.1454,35300.0
2009-05-11 13:40:00,34.43,34.43,34.4,34.4,29500.0,23.1522,23.1522,23.132,23.132,29500.0
2009-05-11 13:45:00,34.4,34.42,34.39,34.4,18300.0,23.132,23.1454,23.1253,23.132,18300.0
2009-05-11 13:50:00,34.41,34.45,34.4,34.42,22500.0,23.1387,23.1656,23.132,23.1454,22500.0
2009-05-11 13:55:00,34.42,34.43,34.39,34.43,34500.0,23.1454,23.1522,23.1253,23.1522,34500.0
2009-05-11 14:00:00,34.42,34.43,34.36,34.39,69300.0,23.1454,23.1522,23.1051,23.1253,69300.0
2009-05-11 14:05:00,34.39,34.42,34.37,34.41,22600.0,23.1253,23.1454,23.1118,23.1387,22600.0
2009-05-11 14:10:00,34.4,34.43,34.38,34.41,23000.0,23.132,23.1522,23.1185,23.1387,23000.0
2009-05-11 14:15:00,34.42,34.42,34.36,34.38,34700.0,23.1454,23.1454,23.1051,23.1185,34700.0
2009-05-11 14:20:00,34.38,34.44,34.36,34.4,42100.0,23.1185,23.1589,23.1051,23.132,42100.0
2009-05-11 14:25:00,34.4,34.42,34.34,34.42,40600.0,23.132,23.1454,23.0916,23.1454,40600.0
2009-05-11 14:30:00,34.43,34.53,34.39,34.49,37300.0,23.1522,23.2194,23.1253,23.1925,37300.0
2009-05-11 14:35:00,34.48,34.51,34.41,34.45,62000.0,23.1858,23.206,23.1387,23.1656,62000.0
2009-05-11 14:40:00,34.45,34.48,34.4,34.45,52500.0,23.1656,23.1858,23.132,23.1656,52500.0
2009-05-11 14:45:00,34.44,34.46,34.41,34.42,30100.0,23.1589,23.1723,23.1387,23.1454,30100.0
2009-05-11 14:50:00,34.42,34.45,34.41,34.41,23500.0,23.1454,23.1656,23.1387,23.1387,23500.0
2009-05-11 14:55:00,34.41,34.41,34.32,34.32,24000.0,23.1387,23.1387,23.0782,23.0782,24000.0
2009-05-11 15:00:00,34.33,34.34,34.29,34.33,56700.0,23.0849,23.0916,23.058,23.0849,56700.0
2009-05-11 15:05:00,34.33,34.37,34.28,34.28,78700.0,23.0849,23.1118,23.0513,23.0513,78700.0
2009-05-11 15:10:00,34.29,34.33,34.26,34.3,68900.0,23.058,23.0849,23.0378,23.0647,68900.0
2009-05-11 15:15:00,34.31,34.38,34.3,34.31,29700.0,23.0715,23.1185,23.0647,23.0715,29700.0
2009-05-11 15:20:00,34.32,34.32,34.2,34.24,44600.0,23.0782,23.0782,22.9975,23.0244,44600.0
2009-05-11 15:25:00,34.24,34.36,34.24,34.36,54600.0,23.0244,23.1051,23.0244,23.1051,54600.0
2009-05-11 15:30:00,34.36,34.36,34.23,34.24,82200.0,23.1051,23.1051,23.0177,23.0244,82200.0
2009-05-11 15:35:00,34.24,34.31,34.24,34.26,45100.0,23.0244,23.0715,23.0244,23.0378,45100.0
2009-05-11 15:40:00,34.26,34.34,34.23,34.33,96100.0,23.0378,23.0916,23.0177,23.0849,96100.0
2009-05-11 15:45:00,34.33,34.38,34.31,34.32,76500.0,23.0849,23.1185,23.0715,23.0782,76500.0
2009-05-11 15:50:00,34.32,34.42,34.31,34.4,167100.0,23.0782,23.1454,23.0715,23.132,167100.0
2009-05-11 15:55:00,34.41,34.41,34.29,34.38,321400.0,23.1387,23.1387,23.058,23.1185,321400.0
2009-05-12 09:30:00,34.59,34.59,34.24,34.24,36700.0,23.2597,23.2597,23.0244,23.0244,36700.0
2009-05-12 09:35:00,34.27,34.35,34.16,34.2,83200.0,23.0446,23.0984,22.9706,22.9975,83200.0
2009-05-12 09:40:00,34.18,34.21,34.04,34.1,102900.0,22.984,23.0042,22.8899,22.9303,102900.0
2009-05-12 09:45:00,34.12,34.15,33.96,34.06,106000.0,22.9437,22.9639,22.8361,22.9034,106000.0
2009-05-12 09:50:00,34.1,34.1,33.82,34.0,51200.0,22.9303,22.9303,22.742,22.863,51200.0
2009-05-12 09:55:00,34.02,34.04,33.95,34.01,36000.0,22.8765,22.8899,22.8294,22.8697,36000.0
2009-05-12 10:00:00,34.02,34.06,33.95,34.04,37100.0,22.8765,22.9034,22.8294,22.8899,37100.0
2009-05-12 10:05:00,34.06,34.06,33.96,34.01,24400.0,22.9034,22.9034,22.8361,22.8697,24400.0
2009-05-12 10:10:00,33.99,33.99,33.77,33.78,41100.0,22.8563,22.8563,22.7083,22.7151,41100.0
2009-05-12 10:15:00,33.77,33.78,33.7,33.71,27100.0,22.7083,22.7151,22.6613,22.668,27100.0
2009-05-12 10:20:00,33.72,33.79,33.69,33.69,29000.0,22.6747,22.7218,22.6545,22.6545,29000.0
2009-05-12 10:25:00,33.69,33.71,33.61,33.63,35000.0,22.6545,22.668,22.6008,22.6142,35000.0
2009-05-12 10:30:00,33.63,33.63,33.57,33.62,40200.0,22.6142,22.6142,22.5739,22.6075,40200.0
2009-05-12 10:35:00,33.62,33.64,33.53,33.57,58300.0,22.6075,22.6209,22.547,22.5739,58300.0
2009-05-12 10:40:00,33.56,33.67,33.54,33.67,41600.0,22.5671,22.6411,22.5537,22.6411,41600.0
2009-05-12 10:45:00,33.69,33.7,33.65,33.66,30300.0,22.6545,22.6613,22.6277,22.6344,30300.0
2009-05-12 10:50:00,33.65,33.66,33.62,33.65,23800.0,22.6277,22.6344,22.6075,22.6277,23800.0
2009-05-12 10:55:00,33.65,33.77,33.63,33.77,47600.0,22.6277,22.7083,22.6142,22.7083,47600.0
2009-05-12 11:00:00,33.77,33.8,33.69,33.73,29900.0,22.7083,22.7285,22.6545,22.6814,29900.0
2009-05-12 11:05:00,33.72,33.73,33.64,33.67,32200.0,22.6747,22.6814,22.6209,22.6411,32200.0
2009-05-12 11:10:00,33.68,33.71,33.67,33.71,19700.0,22.6478,22.668,22.6411,22.668,19700.0
2009-05-12 11:15:00,33.7,33.78,33.68,33.71,19400.0,22.6613,22.7151,22.6478,22.668,19400.0
2009-05-12 11:20:00,33.72,33.72,33.67,33.7,28900.0,22.6747,22.6747,22.6411,22.6613,28900.0
2009-05-12 11:25:00,33.7,33.75,33.68,33.72,29000.0,22.6613,22.6949,22.6478,22.6747,29000.0
2009-05-12 11:30:00,33.72,33.78,33.7,33.73,20100.0,22.6747,22.7151,22.6613,22.6814,20100.0
2009-05-12 11:35:00,33.73,33.79,33.69,33.73,22200.0,22.6814,22.7218,22.6545,22.6814,22200.0
2009-05-12 11:40:00,33.71,33.73,33.65,33.66,17100.0,22.668,22.6814,22.6277,22.6344,17100.0
2009-05-12 11:45:00,33.65,33.71,33.55,33.55,22600.0,22.6277,22.668,22.5604,22.5604,22600.0
2009-05-12 11:50:00,33.55,33.6,33.54,33.59,25600.0,22.5604,22.594,22.5537,22.5873,25600.0
2009-05-12 11:55:00,33.58,33.59,33.54,33.59,16100.0,22.5806,22.5873,22.5537,22.5873,16100.0
2009-05-12 12:00:00,33.6,33.64,33.58,33.61,26100.0,22.594,22.6209,22.5806,22.6008,26100.0
2009-05-12 12:05:00,33.59,33.6,33.53,33.55,27700.0,22.5873,22.594,22.547,22.5604,27700.0
2009-05-12 12:10:00,33.54,33.56,33.52,33.53,16300.0,22.5537,22.5671,22.5402,22.547,16300.0
2009-05-12 12:15:00,33.54,33.58,33.5,33.56,41700.0,22.5537,22.5806,22.5268,22.5671,41700.0
2009-05-12 12:20:00,33.56,33.61,33.56,33.6,32000.0,22.5671,22.6008,22.5671,22.594,32000.0
2009-05-12 12:25:00,33.6,33.62,33.59,33.6,20500.0,22.594,22.6075,22.5873,22.594,20500.0
2009-05-12 12:30:00,33.61,33.65,33.6,33.64,22400.0,22.6008,22.6277,22.594,22.6209,22400.0
2009-05-12 12:35:00,33.64,33.65,33.61,33.62,40700.0,22.6209,22.6277,22.6008,22.6075,40700.0
2009-05-12 12:40:00,33.62,33.63,33.59,33.59,36200.0,22.6075,22.6142,22.5873,22.5873,36200.0
2009-05-12 12:45:00,33.59,33.6,33.54,33.58,30500.0,22.5873,22.594,22.5537,22.5806,30500.0
2009-05-12 12:50:00,33.57,33.58,33.51,33.53,14600.0,22.5739,22.5806,22.5335,22.547,14600.0
2009-05-12 12:55:00,33.51,33.51,33.47,33.47,24400.0,22.5335,22.5335,22.5066,22.5066,24400.0
2009-05-12 13:00:00,33.48,33.51,33.47,33.51,13500.0,22.5133,22.5335,22.5066,22.5335,13500.0
2009-05-12 13:05:00,33.5,33.51,33.47,33.49,31400.0,22.5268,22.5335,22.5066,22.5201,31400.0
2009-05-12 13:10:00,33.49,33.51,33.46,33.49,58400.0,22.5201,22.5335,22.4999,22.5201,58400.0
2009-05-12 13:15:00,33.49,33.53,33.49,33.51,38700.0,22.5201,22.547,22.5201,22.5335,38700.0
2009-05-12 13:20:00,33.5,33.62,33.5,33.59,40100.0,22.5268,22.6075,22.5268,22.5873,40100.0
2009-05-12 13:25:00,33.6,33.61,33.55,33.56,22000.0,22.594,22.6008,22.5604,22.5671,22000.0
2009-05-12 13:30:00,33.56,33.6,33.55,33.6,31800.0,22.5671,22.594,22.5604,22.594,31800.0
2009-05-12 13:35:00,33.6,33.76,33.59,33.71,63400.0,22.594,22.7016,22.5873,22.668,63400.0
2009-05-12 13:40:00,33.7,33.72,33.7,33.7,67700.0,22.6613,22.6747,22.6613,22.6613,67700.0
2009-05-12 13:45:00,33.7,33.75,33.7,33.75,70700.0,22.6613,22.6949,22.6613,22.6949,70700.0
2009-05-12 13:50:00,33.75,33.82,33.74,33.8,49300.0,22.6949,22.742,22.6882,22.7285,49300.0
2009-05-12 13:55:00,33.8,33.82,33.78,33.81,44100.0,22.7285,22.742,22.7151,22.7352,44100.0
2009-05-12 14:00:00,33.81,33.88,33.81,33.86,37500.0,22.7352,22.7823,22.7352,22.7689,37500.0
2009-05-12 14:05:00,33.86,33.98,33.86,33.96,93500.0,22.7689,22.8496,22.7689,22.8361,93500.0
2009-05-12 14:10:00,33.95,34.03,33.93,34.01,76800.0,22.8294,22.8832,22.8159,22.8697,76800.0
2009-05-12 14:15:00,34.01,34.02,33.97,34.0,48400.0,22.8697,22.8765,22.8428,22.863,48400.0
2009-05-12 14:20:00,34.0,34.09,33.99,34.05,76500.0,22.863,22.9235,22.8563,22.8966,76500.0
2009-05-12 14:25:00,34.05,34.09,34.03,34.06,66700.0,22.8966,22.9235,22.8832,22.9034,66700.0
2009-05-12 14:30:00,34.06,34.11,34.04,34.1,104000.0,22.9034,22.937,22.8899,22.9303,104000.0
2009-05-12 14:35:00,34.1,34.2,34.06,34.2,77900.0,22.9303,22.9975,22.9034,22.9975,77900.0
2009-05-12 14:40:00,34.2,34.27,34.17,34.21,71500.0,22.9975,23.0446,22.9773,23.0042,71500.0
2009-05-12 14:45:00,34.21,34.27,34.19,34.24,99400.0,23.0042,23.0446,22.9908,23.0244,99400.0
2009-05-12 14:50:00,34.24,34.32,34.23,34.29,60900.0,23.0244,23.0782,23.0177,23.058,60900.0
2009-05-12 14:55:00,34.29,34.44,34.29,34.31,96000.0,23.058,23.1589,23.058,23.0715,96000.0
2009-05-12 15:00:00,34.33,34.43,34.32,34.35,70800.0,23.0849,23.1522,23.0782,23.0984,70800.0
2009-05-12 15:05:00,34.35,34.4,34.32,34.39,73000.0,23.0984,23.132,23.0782,23.1253,73000.0
2009-05-12 15:10:00,34.36,34.38,34.34,34.37,106500.0,23.1051,23.1185,23.0916,23.1118,106500.0
2009-05-12 15:15:00,34.35,34.46,34.35,34.45,45900.0,23.0984,23.1723,23.0984,23.1656,45900.0
2009-05-12 15:20:00,34.45,34.53,34.4,34.53,80600.0,23.1656,23.2194,23.132,23.2194,80600.0
2009-05-12 15:25:00,34.49,34.63,34.49,34.6,149900.0,23.1925,23.2866,23.1925,23.2665,149900.0
2009-05-12 15:30:00,34.6,34.61,34.55,34.56,118600.0,23.2665,23.2732,23.2328,23.2396,118600.0
2009-05-12 15:35:00,34.56,34.6,34.51,34.51,118200.0,23.2396,23.2665,23.206,23.206,118200.0
2009-05-12 15:40:00,34.51,34.54,34.46,34.48,105100.0,23.206,23.2261,23.1723,23.1858,105100.0
2009-05-12 15:45:00,34.48,34.53,34.48,34.5,111900.0,23.1858,23.2194,23.1858,23.1992,111900.0
2009-05-12 15:50:00,34.5,34.51,34.45,34.48,148500.0,23.1992,23.206,23.1656,23.1858,148500.0
2009-05-12 15:55:00,34.49,34.55,34.46,34.54,186100.0,23.1925,23.2328,23.1723,23.2261,186100.0
2009-05-13 09:30:00,34.12,34.31,33.51,33.57,86800.0,22.9437,23.0715,22.5335,22.5739,86800.0
2009-05-13 09:35:00,33.6,33.6,33.15,33.19,134400.0,22.594,22.594,22.2914,22.3183,134400.0
2009-05-13 09:40:00,33.15,33.32,33.15,33.2,67300.0,22.2914,22.4057,22.2914,22.3251,67300.0
2009-05-13 09:45:00,33.18,33.35,33.16,33.33,107400.0,22.3116,22.4259,22.2982,22.4125,107400.0
2009-05-13 09:50:00,33.33,33.35,33.26,33.29,330900.0,22.4125,22.4259,22.3654,22.3856,330900.0
2009-05-13 09:55:00,33.3,33.34,33.24,33.25,299100.0,22.3923,22.4192,22.352,22.3587,299100.0
2009-05-13 10:00:00,33.25,33.3,33.22,33.29,85200.0,22.3587,22.3923,22.3385,22.3856,85200.0
2009-05-13 10:05:00,33.29,33.36,33.27,33.36,258800.0,22.3856,22.4326,22.3721,22.4326,258800.0
2009-05-13 10:10:00,33.35,33.45,33.35,33.4,43000.0,22.4259,22.4932,22.4259,22.4595,43000.0
2009-05-13 10:15:00,33.39,33.5,33.39,33.46,41900.0,22.4528,22.5268,22.4528,22.4999,41900.0
2009-05-13 10:20:00,33.48,33.52,33.39,33.51,56400.0,22.5133,22.5402,22.4528,22.5335,56400.0
2009-05-13 10:25:00,33.51,33.58,33.49,33.58,69700.0,22.5335,22.5806,22.5201,22.5806,69700.0
2009-05-13 10:30:00,33.58,33.6,33.49,33.55,63200.0,22.5806,22.594,22.5201,22.5604,63200.0
2009-05-13 10:35:00,33.56,33.57,33.49,33.56,58100.0,22.5671,22.5739,22.5201,22.5671,58100.0
2009-05-13 10:40:00,33.56,33.59,33.55,33.56,40500.0,22.5671,22.5873,22.5604,22.5671,40500.0
2009-05-13 10:45:00,33.56,33.6,33.51,33.6,61000.0,22.5671,22.594,22.5335,22.594,61000.0
2009-05-13 10:50:00,33.59,33.61,33.58,33.59,57300.0,22.5873,22.6008,22.5806,22.5873,57300.0
2009-05-13 10:55:00,33.59,33.68,33.59,33.6,51800.0,22.5873,22.6478,22.5873,22.594,51800.0
2009-05-13 11:00:00,33.6,33.61,33.54,33.56,74100.0,22.594,22.6008,22.5537,22.5671,74100.0
2009-05-13 11:05:00,33.56,33.58,33.49,33.5,86200.0,22.5671,22.5806,22.5201,22.5268,86200.0
2009-05-13 11:10:00,33.5,33.6,33.47,33.59,64200.0,22.5268,22.594,22.5066,22.5873,64200.0
2009-05-13 11:15:00,33.59,33.61,33.56,33.61,39400.0,22.5873,22.6008,22.5671,22.6008,39400.0
2009-05-13 11:20:00,33.61,33.65,33.6,33.61,20500.0,22.6008,22.6277,22.594,22.6008,20500.0
2009-05-13 11:25:00,33.62,33.62,33.52,33.52,9100.0,22.6075,22.6075,22.5402,22.5402,9100.0
2009-05-13 11:30:00,33.52,33.52,33.46,33.48,37500.0,22.5402,22.5402,22.4999,22.5133,37500.0
2009-05-13 11:35:00,33.48,33.49,33.44,33.45,28600.0,22.5133,22.5201,22.4864,22.4932,28600.0
2009-05-13 11:40:00,33.45,33.45,33.39,33.4,147000.0,22.4932,22.4932,22.4528,22.4595,147000.0
2009-05-13 11:45:00,33.4,33.42,33.39,33.42,229900.0,22.4595,22.473,22.4528,22.473,229900.0
2009-05-13 11:50:00,33.42,33.42,33.39,33.41,31300.0,22.473,22.473,22.4528,22.4663,31300.0
2009-05-13 11:55:00,33.41,33.48,33.4,33.45,25200.0,22.4663,22.5133,22.4595,22.4932,25200.0
2009-05-13 12:00:00,33.45,33.56,33.45,33.56,51400.0,22.4932,22.5671,22.4932,22.5671,51400.0
2009-05-13 12:05:00,33.57,33.57,33.52,33.55,27000.0,22.5739,22.5739,22.5402,22.5604,27000.0
2009-05-13 12:10:00,33.56,33.6,33.55,33.6,41100.0,22.5671,22.594,22.5604,22.594,41100.0
2009-05-13 12:15:00,33.59,33.6,33.57,33.59,26700.0,22.5873,22.594,22.5739,22.5873,26700.0
2009-05-13 12:20:00,33.59,33.62,33.58,33.6,30000.0,22.5873,22.6075,22.5806,22.594,30000.0
2009-05-13 12:25:00,33.6,33.66,33.58,33.65,21200.0,22.594,22.6344,22.5806,22.6277,21200.0
2009-05-13 12:30:00,33.65,33.65,33.56,33.58,21800.0,22.6277,22.6277,22.5671,22.5806,21800.0
2009-05-13 12:35:00,33.58,33.61,33.58,33.59,21400.0,22.5806,22.6008,22.5806,22.5873,21400.0
2009-05-13 12:40:00,33.59,33.69,33.59,33.67,66800.0,22.5873,22.6545,22.5873,22.6411,66800.0
2009-05-13 12:45:00,33.67,33.68,33.62,33.63,32700.0,22.6411,22.6478,22.6075,22.6142,32700.0
2009-05-13 12:50:00,33.62,33.65,33.54,33.56,19600.0,22.6075,22.6277,22.5537,22.5671,19600.0
2009-05-13 12:55:00,33.56,33.56,33.47,33.47,15200.0,22.5671,22.5671,22.5066,22.5066,15200.0
2009-05-13 13:00:00,33.46,33.48,33.34,33.35,61000.0,22.4999,22.5133,22.4192,22.4259,61000.0
2009-05-13 13:05:00,33.35,33.35,33.28,33.29,52700.0,22.4259,22.4259,22.3788,22.3856,52700.0
2009-05-13 13:10:00,33.28,33.33,33.24,33.33,35200.0,22.3788,22.4125,22.352,22.4125,35200.0
2009-05-13 13:15:00,33.32,33.33,33.29,33.31,27700.0,22.4057,22.4125,22.3856,22.399,27700.0
2009-05-13 13:20:00,33.31,33.33,33.3,33.33,28200.0,22.399,22.4125,22.3923,22.4125,28200.0
2009-05-13 13:25:00,33.33,33.36,33.29,33.3,56700.0,22.4125,22.4326,22.3856,22.3923,56700.0
2009-05-13 13:30:00,33.32,33.32,33.23,33.26,46600.0,22.4057,22.4057,22.3452,22.3654,46600.0
2009-05-13 13:35:00,33.26,33.34,33.26,33.32,40100.0,22.3654,22.4192,22.3654,22.4057,40100.0
2009-05-13 13:40:00,33.32,33.33,33.25,33.27,33900.0,22.4057,22.4125,22.3587,22.3721,33900.0
2009-05-13 13:45:00,33.27,33.27,33.21,33.27,26300.0,22.3721,22.3721,22.3318,22.3721,26300.0
2009-05-13 13:50:00,33.26,33.41,33.26,33.41,50800.0,22.3654,22.4663,22.3654,22.4663,50800.0
2009-05-13 13:55:00,33.42,33.43,33.38,33.41,19900.0,22.473,22.4797,22.4461,22.4663,19900.0
2009-05-13 14:00:00,33.42,33.46,33.28,33.28,37800.0,22.473,22.4999,22.3788,22.3788,37800.0
2009-05-13 14:05:00,33.28,33.31,33.24,33.31,34100.0,22.3788,22.399,22.352,22.399,34100.0
2009-05-13 14:10:00,33.31,33.5,33.28,33.48,134400.0,22.399,22.5268,22.3788,22.5133,134400.0
2009-05-13 14:15:00,33.47,33.52,33.47,33.52,121700.0,22.5066,22.5402,22.5066,22.5402,121700.0
2009-05-13 14:20:00,33.52,33.62,33.52,33.6,139300.0,22.5402,22.6075,22.5402,22.594,139300.0
2009-05-13 14:25:00,33.6,33.67,33.59,33.65,58500.0,22.594,22.6411,22.5873,22.6277,58500.0
2009-05-13 14:30:00,33.65,33.71,33.64,33.66,84100.0,22.6277,22.668,22.6209,22.6344,84100.0
2009-05-13 14:35:00,33.66,33.76,33.65,33.76,84000.0,22.6344,22.7016,22.6277,22.7016,84000.0
2009-05-13 14:40:00,33.75,33.85,33.74,33.84,95400.0,22.6949,22.7621,22.6882,22.7554,95400.0
2009-05-13 14:45:00,33.84,33.86,33.76,33.76,68200.0,22.7554,22.7689,22.7016,22.7016,68200.0
2009-05-13 14:50:00,33.76,33.79,33.73,33.73,28100.0,22.7016,22.7218,22.6814,22.6814,28100.0
2009-05-13 14:55:00,33.73,33.81,33.71,33.8,40300.0,22.6814,22.7352,22.668,22.7285,40300.0
2009-05-13 15:00:00,33.79,33.84,33.75,33.76,108100.0,22.7218,22.7554,22.6949,22.7016,108100.0
2009-05-13 15:05:00,33.76,33.79,33.76,33.79,59800.0,22.7016,22.7218,22.7016,22.7218,59800.0
2009-05-13 15:10:00,33.79,33.81,33.76,33.79,62000.0,22.7218,22.7352,22.7016,22.7218,62000.0
2009-05-13 15:15:00,33.79,33.87,33.79,33.87,65400.0,22.7218,22.7756,22.7218,22.7756,65400.0
2009-05-13 15:20:00,33.87,33.93,33.79,33.92,88700.0,22.7756,22.8159,22.7218,22.8092,88700.0
2009-05-13 15:25:00,33.92,33.92,33.85,33.87,124400.0,22.8092,22.8092,22.7621,22.7756,124400.0
2009-05-13 15:30:00,33.87,34.01,33.87,34.0,133000.0,22.7756,22.8697,22.7756,22.863,133000.0
2009-05-13 15:35:00,34.0,34.06,33.98,34.04,134600.0,22.863,22.9034,22.8496,22.8899,134600.0
2009-05-13 15:40:00,34.04,34.04,33.93,34.0,420400.0,22.8899,22.8899,22.8159,22.863,420400.0
2009-05-13 15:45:00,34.0,34.22,34.0,34.15,254000.0,22.863,23.0109,22.863,22.9639,254000.0
2009-05-13 15:50:00,34.13,34.19,34.1,34.15,322400.0,22.9504,22.9908,22.9303,22.9639,322400.0
2009-05-13 15:55:00,34.14,34.17,34.08,34.08,405000.0,22.9571,22.9773,22.9168,22.9168,405000.0
2009-05-14 09:30:00,34.06,34.67,33.83,34.11,68100.0,22.9034,23.3135,22.7487,22.937,68100.0
2009-05-14 09:35:00,34.12,34.21,33.92,33.94,106200.0,22.9437,23.0042,22.8092,22.8227,106200.0
2009-05-14 09:40:00,33.94,34.15,33.9,33.96,65500.0,22.8227,22.9639,22.7958,22.8361,65500.0
2009-05-14 09:45:00,33.96,33.96,33.78,33.79,54900.0,22.8361,22.8361,22.7151,22.7218,54900.0
2009-05-14 09:50:00,33.76,33.81,33.71,33.74,41500.0,22.7016,22.7352,22.668,22.6882,41500.0
2009-05-14 09:55:00,33.73,33.77,33.65,33.74,32300.0,22.6814,22.7083,22.6277,22.6882,32300.0
2009-05-14 10:00:00,33.75,33.98,33.75,33.94,50800.0,22.6949,22.8496,22.6949,22.8227,50800.0
2009-05-14 10:05:00,33.94,34.08,33.9,33.94,40600.0,22.8227,22.9168,22.7958,22.8227,40600.0
2009-05-14 10:10:00,33.93,34.01,33.92,33.97,33000.0,22.8159,22.8697,22.8092,22.8428,33000.0
2009-05-14 10:15:00,33.97,34.03,33.95,33.98,38300.0,22.8428,22.8832,22.8294,22.8496,38300.0
2009-05-14 10:20:00,33.98,34.09,33.96,34.03,50900.0,22.8496,22.9235,22.8361,22.8832,50900.0
2009-05-14 10:25:00,34.04,34.04,33.79,33.8,63900.0,22.8899,22.8899,22.7218,22.7285,63900.0
2009-05-14 10:30:00,33.8,34.0,33.8,33.96,86000.0,22.7285,22.863,22.7285,22.8361,86000.0
2009-05-14 10:35:00,33.95,34.08,33.92,33.93,71200.0,22.8294,22.9168,22.8092,22.8159,71200.0
2009-05-14 10:40:00,33.92,33.96,33.9,33.9,40500.0,22.8092,22.8361,22.7958,22.7958,40500.0
2009-05-14 10:45:00,33.91,33.92,33.82,33.83,35800.0,22.8025,22.8092,22.742,22.7487,35800.0
2009-05-14 10:50:00,33.83,33.96,33.83,33.91,39700.0,22.7487,22.8361,22.7487,22.8025,39700.0
2009-05-14 10:55:00,33.9,33.95,33.9,33.92,27300.0,22.7958,22.8294,22.7958,22.8092,27300.0
2009-05-14 11:00:00,33.91,34.01,33.9,33.97,40300.0,22.8025,22.8697,22.7958,22.8428,40300.0
2009-05-14 11:05:00,33.97,34.0,33.94,33.94,31500.0,22.8428,22.863,22.8227,22.8227,31500.0
2009-05-14 11:10:00,33.95,34.06,33.94,34.01,35900.0,22.8294,22.9034,22.8227,22.8697,35900.0
2009-05-14 11:15:00,34.01,34.05,33.99,34.0,33400.0,22.8697,22.8966,22.8563,22.863,33400.0
2009-05-14 11:20:00,34.0,34.01,33.93,33.97,39800.0,22.863,22.8697,22.8159,22.8428,39800.0
2009-05-14 11:25:00,33.94,34.01,33.94,34.0,33100.0,22.8227,22.8697,22.8227,22.863,33100.0
2009-05-14 11:30:00,34.01,34.05,33.99,34.0,33900.0,22.8697,22.8966,22.8563,22.863,33900.0
2009-05-14 11:35:00,33.99,34.01,33.96,33.99,43600.0,22.8563,22.8697,22.8361,22.8563,43600.0
2009-05-14 11:40:00,33.99,34.01,33.97,34.0,31100.0,22.8563,22.8697,22.8428,22.863,31100.0
2009-05-14 11:45:00,34.01,34.05,33.97,34.05,40700.0,22.8697,22.8966,22.8428,22.8966,40700.0
2009-05-14 11:50:00,34.05,34.08,34.03,34.03,27700.0,22.8966,22.9168,22.8832,22.8832,27700.0
2009-05-14 11:55:00,34.03,34.05,34.02,34.03,44400.0,22.8832,22.8966,22.8765,22.8832,44400.0
2009-05-14 12:00:00,34.03,34.04,34.0,34.03,66700.0,22.8832,22.8899,22.863,22.8832,66700.0
2009-05-14 12:05:00,34.04,34.07,34.03,34.05,44600.0,22.8899,22.9101,22.8832,22.8966,44600.0
2009-05-14 12:10:00,34.05,34.09,34.04,34.06,32700.0,22.8966,22.9235,22.8899,22.9034,32700.0
2009-05-14 12:15:00,34.07,34.12,34.07,34.11,57500.0,22.9101,22.9437,22.9101,22.937,57500.0
2009-05-14 12:20:00,34.11,34.11,34.06,34.08,34900.0,22.937,22.937,22.9034,22.9168,34900.0
2009-05-14 12:25:00,34.09,34.13,34.07,34.13,50300.0,22.9235,22.9504,22.9101,22.9504,50300.0
2009-05-14 12:30:00,34.12,34.2,34.12,34.14,45600.0,22.9437,22.9975,22.9437,22.9571,45600.0
2009-05-14 12:35:00,34.15,34.2,34.13,34.2,33200.0,22.9639,22.9975,22.9504,22.9975,33200.0
2009-05-14 12:40:00,34.2,34.2,34.16,34.17,65400.0,22.9975,22.9975,22.9706,22.9773,65400.0
2009-05-14 12:45:00,34.16,34.18,34.13,34.14,27800.0,22.9706,22.984,22.9504,22.9571,27800.0
2009-05-14 12:50:00,34.14,34.14,34.08,34.12,39900.0,22.9571,22.9571,22.9168,22.9437,39900.0
2009-05-14 12:55:00,34.12,34.13,34.03,34.03,35100.0,22.9437,22.9504,22.8832,22.8832,35100.0
2009-05-14 13:00:00,34.02,34.07,33.96,34.05,67100.0,22.8765,22.9101,22.8361,22.8966,67100.0
2009-05-14 13:05:00,34.05,34.06,34.0,34.04,41900.0,22.8966,22.9034,22.863,22.8899,41900.0
2009-05-14 13:10:00,34.04,34.07,33.97,33.98,29000.0,22.8899,22.9101,22.8428,22.8496,29000.0
2009-05-14 13:15:00,33.97,34.01,33.97,34.01,29800.0,22.8428,22.8697,22.8428,22.8697,29800.0
2009-05-14 13:20:00,34.01,34.03,33.99,34.02,22800.0,22.8697,22.8832,22.8563,22.8765,22800.0
2009-05-14 13:25:00,34.02,34.05,34.01,34.04,24600.0,22.8765,22.8966,22.8697,22.8899,24600.0
2009-05-14 13:30:00,34.04,34.05,34.04,34.04,28100.0,22.8899,22.8966,22.8899,22.8899,28100.0
2009-05-14 13:35:00,34.05,34.13,34.05,34.12,14800.0,22.8966,22.9504,22.8966,22.9437,14800.0
2009-05-14 13:40:00,34.12,34.15,34.12,34.13,34400.0,22.9437,22.9639,22.9437,22.9504,34400.0
2009-05-14 13:45:00,34.13,34.14,34.13,34.14,17800.0,22.9504,22.9571,22.9504,22.9571,17800.0
2009-05-14 13:50:00,34.14,34.2,34.13,34.19,31600.0,22.9571,22.9975,22.9504,22.9908,31600.0
2009-05-14 13:55:00,34.19,34.2,34.11,34.12,61200.0,22.9908,22.9975,22.937,22.9437,61200.0
2009-05-14 14:00:00,34.13,34.19,34.13,34.14,41000.0,22.9504,22.9908,22.9504,22.9571,41000.0
2009-05-14 14:05:00,34.15,34.17,34.13,34.14,32100.0,22.9639,22.9773,22.9504,22.9571,32100.0
2009-05-14 14:10:00,34.15,34.16,34.1,34.13,35900.0,22.9639,22.9706,22.9303,22.9504,35900.0
2009-05-14 14:15:00,34.13,34.14,34.07,34.08,46900.0,22.9504,22.9571,22.9101,22.9168,46900.0
2009-05-14 14:20:00,34.07,34.1,34.06,34.1,65700.0,22.9101,22.9303,22.9034,22.9303,65700.0
2009-05-14 14:25:00,34.1,34.1,34.05,34.07,40700.0,22.9303,22.9303,22.8966,22.9101,40700.0
2009-05-14 14:30:00,34.07,34.14,34.06,34.1,32300.0,22.9101,22.9571,22.9034,22.9303,32300.0
2009-05-14 14:35:00,34.1,34.18,34.1,34.18,32900.0,22.9303,22.984,22.9303,22.984,32900.0
2009-05-14 14:40:00,34.19,34.23,34.17,34.22,28800.0,22.9908,23.0177,22.9773,23.0109,28800.0
2009-05-14 14:45:00,34.22,34.23,34.1,34.11,45500.0,23.0109,23.0177,22.9303,22.937,45500.0
2009-05-14 14:50:00,34.11,34.14,34.09,34.1,48800.0,22.937,22.9571,22.9235,22.9303,48800.0
2009-05-14 14:55:00,34.1,34.14,34.07,34.12,42600.0,22.9303,22.9571,22.9101,22.9437,42600.0
2009-05-14 15:00:00,34.13,34.19,34.11,34.15,44100.0,22.9504,22.9908,22.937,22.9639,44100.0
2009-05-14 15:05:00,34.15,34.18,34.07,34.1,45000.0,22.9639,22.984,22.9101,22.9303,45000.0
2009-05-14 15:10:00,34.1,34.1,34.04,34.06,54000.0,22.9303,22.9303,22.8899,22.9034,54000.0
2009-05-14 15:15:00,34.05,34.09,33.98,34.08,57600.0,22.8966,22.9235,22.8496,22.9168,57600.0
2009-05-14 15:20:00,34.09,34.13,34.05,34.06,44100.0,22.9235,22.9504,22.8966,22.9034,44100.0
2009-05-14 15:25:00,34.06,34.16,34.05,34.11,39500.0,22.9034,22.9706,22.8966,22.937,39500.0
2009-05-14 15:30:00,34.1,34.1,33.97,33.97,56300.0,22.9303,22.9303,22.8428,22.8428,56300.0
2009-05-14 15:35:00,33.97,34.03,33.87,33.9,160600.0,22.8428,22.8832,22.7756,22.7958,160600.0
2009-05-14 15:40:00,33.9,34.11,33.9,34.09,154600.0,22.7958,22.937,22.7958,22.9235,154600.0
2009-05-14 15:45:00,34.1,34.15,34.05,34.06,184500.0,22.9303,22.9639,22.8966,22.9034,184500.0
2009-05-14 15:50:00,34.05,34.08,33.97,33.98,314000.0,22.8966,22.9168,22.8428,22.8496,314000.0
2009-05-14 15:55:00,33.97,33.99,33.93,33.96,263200.0,22.8428,22.8563,22.8159,22.8361,263200.0
2009-05-15 09:30:00,33.74,34.03,33.17,33.6,285400.0,22.6882,22.8832,22.3049,22.594,285400.0
2009-05-15 09:35:00,33.6,33.93,33.58,33.74,131300.0,22.594,22.8159,22.5806,22.6882,131300.0
2009-05-15 09:40:00,33.74,33.76,33.38,33.43,78600.0,22.6882,22.7016,22.4461,22.4797,78600.0
2009-05-15 09:45:00,33.44,33.67,33.43,33.67,62400.0,22.4864,22.6411,22.4797,22.6411,62400.0
2009-05-15 09:50:00,33.67,33.67,33.58,33.61,129300.0,22.6411,22.6411,22.5806,22.6008,129300.0
2009-05-15 09:55:00,33.61,33.68,33.45,33.46,51400.0,22.6008,22.6478,22.4932,22.4999,51400.0
2009-05-15 10:00:00,33.46,33.46,33.28,33.34,65000.0,22.4999,22.4999,22.3788,22.4192,65000.0
2009-05-15 10:05:00,33.36,33.39,33.28,33.3,47700.0,22.4326,22.4528,22.3788,22.3923,47700.0
2009-05-15 10:10:00,33.3,33.42,33.22,33.31,112700.0,22.3923,22.473,22.3385,22.399,112700.0
2009-05-15 10:15:00,33.33,33.35,33.19,33.28,177800.0,22.4125,22.4259,22.3183,22.3788,177800.0
2009-05-15 10:20:00,33.27,33.3,33.21,33.28,64600.0,22.3721,22.3923,22.3318,22.3788,64600.0
2009-05-15 10:25:00,33.29,33.44,33.25,33.44,107200.0,22.3856,22.4864,22.3587,22.4864,107200.0
2009-05-15 10:30:00,33.44,33.64,33.4,33.64,34500.0,22.4864,22.6209,22.4595,22.6209,34500.0
2009-05-15 10:35:00,33.65,33.67,33.59,33.61,54700.0,22.6277,22.6411,22.5873,22.6008,54700.0
2009-05-15 10:40:00,33.62,33.74,33.62,33.7,46000.0,22.6075,22.6882,22.6075,22.6613,46000.0
2009-05-15 10:45:00,33.7,33.77,33.69,33.76,34700.0,22.6613,22.7083,22.6545,22.7016,34700.0
2009-05-15 10:50:00,33.77,33.81,33.7,33.81,38400.0,22.7083,22.7352,22.6613,22.7352,38400.0
2009-05-15 10:55:00,33.81,33.83,33.75,33.75,23100.0,22.7352,22.7487,22.6949,22.6949,23100.0
2009-05-15 11:00:00,33.74,33.77,33.7,33.73,32600.0,22.6882,22.7083,22.6613,22.6814,32600.0
2009-05-15 11:05:00,33.72,33.73,33.65,33.67,32700.0,22.6747,22.6814,22.6277,22.6411,32700.0
2009-05-15 11:10:00,33.68,33.72,33.61,33.66,24200.0,22.6478,22.6747,22.6008,22.6344,24200.0
2009-05-15 11:15:00,33.66,33.72,33.61,33.68,18600.0,22.6344,22.6747,22.6008,22.6478,18600.0
2009-05-15 11:20:00,33.66,33.68,33.56,33.58,14900.0,22.6344,22.6478,22.5671,22.5806,14900.0
2009-05-15 11:25:00,33.58,33.58,33.5,33.54,38500.0,22.5806,22.5806,22.5268,22.5537,38500.0
2009-05-15 11:30:00,33.54,33.55,33.48,33.53,56800.0,22.5537,22.5604,22.5133,22.547,56800.0
2009-05-15 11:35:00,33.52,33.59,33.49,33.5,55800.0,22.5402,22.5873,22.5201,22.5268,55800.0
2009-05-15 11:40:00,33.51,33.53,33.46,33.47,81900.0,22.5335,22.547,22.4999,22.5066,81900.0
2009-05-15 11:45:00,33.46,33.47,33.43,33.46,20500.0,22.4999,22.5066,22.4797,22.4999,20500.0
2009-05-15 11:50:00,33.45,33.48,33.35,33.35,24200.0,22.4932,22.5133,22.4259,22.4259,24200.0
2009-05-15 11:55:00,33.36,33.38,33.25,33.27,42200.0,22.4326,22.4461,22.3587,22.3721,42200.0
2009-05-15 12:00:00,33.26,33.33,33.22,33.28,46100.0,22.3654,22.4125,22.3385,22.3788,46100.0
2009-05-15 12:05:00,33.29,33.29,33.22,33.24,29100.0,22.3856,22.3856,22.3385,22.352,29100.0
2009-05-15 12:10:00,33.24,33.28,33.23,33.25,27700.0,22.352,22.3788,22.3452,22.3587,27700.0
2009-05-15 12:15:00,33.25,33.27,33.18,33.2,55000.0,22.3587,22.3721,22.3116,22.3251,55000.0
2009-05-15 12:20:00,33.21,33.23,33.16,33.22,76800.0,22.3318,22.3452,22.2982,22.3385,76800.0
2009-05-15 12:25:00,33.22,33.27,33.21,33.23,66400.0,22.3385,22.3721,22.3318,22.3452,66400.0
2009-05-15 12:30:00,33.23,33.24,33.19,33.19,50000.0,22.3452,22.352,22.3183,22.3183,50000.0
2009-05-15 12:35:00,33.19,33.2,33.09,33.14,75000.0,22.3183,22.3251,22.2511,22.2847,75000.0
2009-05-15 12:40:00,33.13,33.14,33.11,33.12,45900.0,22.278,22.2847,22.2645,22.2713,45900.0
2009-05-15 12:45:00,33.12,33.12,33.04,33.05,76100.0,22.2713,22.2713,22.2175,22.2242,76100.0
2009-05-15 12:50:00,33.05,33.1,33.0,33.0,48400.0,22.2242,22.2578,22.1906,22.1906,48400.0
2009-05-15 12:55:00,33.0,33.07,32.97,33.05,34400.0,22.1906,22.2376,22.1704,22.2242,34400.0
2009-05-15 13:00:00,33.05,33.07,33.02,33.03,17700.0,22.2242,22.2376,22.204,22.2107,17700.0
2009-05-15 13:05:00,33.03,33.08,33.03,33.06,32900.0,22.2107,22.2444,22.2107,22.2309,32900.0
2009-05-15 13:10:00,33.05,33.07,33.01,33.07,21700.0,22.2242,22.2376,22.1973,22.2376,21700.0
2009-05-15 13:15:00,33.07,33.11,33.07,33.08,20200.0,22.2376,22.2645,22.2376,22.2444,20200.0
2009-05-15 13:20:00,33.08,33.11,33.06,33.07,16300.0,22.2444,22.2645,22.2309,22.2376,16300.0
2009-05-15 13:25:00,33.06,33.07,32.98,33.0,30000.0,22.2309,22.2376,22.1771,22.1906,30000.0
2009-05-15 13:30:00,32.99,33.04,32.99,33.01,33300.0,22.1838,22.2175,22.1838,22.1973,33300.0
2009-05-15 13:35:00,33.0,33.01,32.93,33.01,35300.0,22.1906,22.1973,22.1435,22.1973,35300.0
2009-05-15 13:40:00,33.01,33.04,32.99,33.01,19700.0,22.1973,22.2175,22.1838,22.1973,19700.0
2009-05-15 13:45:00,33.01,33.11,32.99,33.11,35500.0,22.1973,22.2645,22.1838,22.2645,35500.0
2009-05-15 13:50:00,33.11,33.14,33.08,33.12,36300.0,22.2645,22.2847,22.2444,22.2713,36300.0
2009-05-15 13:55:00,33.12,33.13,33.09,33.09,25500.0,22.2713,22.278,22.2511,22.2511,25500.0
2009-05-15 14:00:00,33.1,33.1,33.04,33.08,36800.0,22.2578,22.2578,22.2175,22.2444,36800.0
2009-05-15 14:05:00,33.07,33.08,33.0,33.06,40100.0,22.2376,22.2444,22.1906,22.2309,40100.0
2009-05-15 14:10:00,33.07,33.08,33.06,33.08,82500.0,22.2376,22.2444,22.2309,22.2444,82500.0
2009-05-15 14:15:00,33.07,33.12,33.03,33.04,55700.0,22.2376,22.2713,22.2107,22.2175,55700.0
2009-05-15 14:20:00,33.04,33.09,33.03,33.06,30600.0,22.2175,22.2511,22.2107,22.2309,30600.0
2009-05-15 14:25:00,33.06,33.06,32.96,32.99,29200.0,22.2309,22.2309,22.1637,22.1838,29200.0
2009-05-15 14:30:00,32.99,33.0,32.93,32.95,31100.0,22.1838,22.1906,22.1435,22.1569,31100.0
2009-05-15 14:35:00,32.95,32.97,32.92,32.97,34300.0,22.1569,22.1704,22.1368,22.1704,34300.0
2009-05-15 14:40:00,32.97,32.97,32.81,32.82,69300.0,22.1704,22.1704,22.0628,22.0695,69300.0
2009-05-15 14:45:00,32.82,32.83,32.79,32.82,33200.0,22.0695,22.0763,22.0494,22.0695,33200.0
2009-05-15 14:50:00,32.82,32.94,32.82,32.94,32800.0,22.0695,22.1502,22.0695,22.1502,32800.0
2009-05-15 14:55:00,32.94,32.97,32.9,32.92,39800.0,22.1502,22.1704,22.1233,22.1368,39800.0
2009-05-15 15:00:00,32.93,32.93,32.85,32.87,48600.0,22.1435,22.1435,22.0897,22.1031,48600.0
2009-05-15 15:05:00,32.87,32.97,32.82,32.93,65300.0,22.1031,22.1704,22.0695,22.1435,65300.0
2009-05-15 15:10:00,32.94,33.02,32.91,33.02,75600.0,22.1502,22.204,22.13,22.204,75600.0
2009-05-15 15:15:00,33.01,33.02,32.89,32.91,64200.0,22.1973,22.204,22.1166,22.13,64200.0
2009-05-15 15:20:00,32.91,32.97,32.84,32.97,154900.0,22.13,22.1704,22.083,22.1704,154900.0
2009-05-15 15:25:00,32.99,33.08,32.99,33.08,85800.0,22.1838,22.2444,22.1838,22.2444,85800.0
2009-05-15 15:30:00,33.08,33.11,32.96,32.98,78600.0,22.2444,22.2645,22.1637,22.1771,78600.0
2009-05-15 15:35:00,32.99,33.03,32.96,32.96,82400.0,22.1838,22.2107,22.1637,22.1637,82400.0
2009-05-15 15:40:00,32.97,33.03,32.94,33.02,126500.0,22.1704,22.2107,22.1502,22.204,126500.0
2009-05-15 15:45:00,33.01,33.05,32.98,33.02,135000.0,22.1973,22.2242,22.1771,22.204,135000.0
2009-05-15 15:50:00,33.03,33.06,33.01,33.05,105900.0,22.2107,22.2309,22.1973,22.2242,105900.0
2009-05-15 15:55:00,33.05,33.06,33.01,33.04,217500.0,22.2242,22.2309,22.1973,22.2175,217500.0
2009-05-18 09:30:00,33.25,33.53,33.11,33.12,45500.0,22.3587,22.547,22.2645,22.2713,45500.0
2009-05-18 09:35:00,33.11,33.38,33.05,33.35,58200.0,22.2645,22.4461,22.2242,22.4259,58200.0
2009-05-18 09:40:00,33.35,33.35,33.1,33.33,57600.0,22.4259,22.4259,22.2578,22.4125,57600.0
2009-05-18 09:45:00,33.33,33.4,33.26,33.4,71200.0,22.4125,22.4595,22.3654,22.4595,71200.0
2009-05-18 09:50:00,33.4,33.5,33.26,33.28,31000.0,22.4595,22.5268,22.3654,22.3788,31000.0
2009-05-18 09:55:00,33.28,33.31,33.22,33.28,54400.0,22.3788,22.399,22.3385,22.3788,54400.0
2009-05-18 10:00:00,33.28,33.3,33.13,33.15,57000.0,22.3788,22.3923,22.278,22.2914,57000.0
2009-05-18 10:05:00,33.15,33.27,33.13,33.2,77700.0,22.2914,22.3721,22.278,22.3251,77700.0
2009-05-18 10:10:00,33.2,33.24,33.06,33.16,83900.0,22.3251,22.352,22.2309,22.2982,83900.0
2009-05-18 10:15:00,33.15,33.22,33.09,33.13,61600.0,22.2914,22.3385,22.2511,22.278,61600.0
2009-05-18 10:20:00,33.15,33.25,33.15,33.18,60300.0,22.2914,22.3587,22.2914,22.3116,60300.0
2009-05-18 10:25:00,33.18,33.23,33.15,33.18,49800.0,22.3116,22.3452,22.2914,22.3116,49800.0
2009-05-18 10:30:00,33.19,33.28,33.14,33.17,47600.0,22.3183,22.3788,22.2847,22.3049,47600.0
2009-05-18 10:35:00,33.17,33.25,33.16,33.21,42200.0,22.3049,22.3587,22.2982,22.3318,42200.0
2009-05-18 10:40:00,33.2,33.28,33.12,33.22,56300.0,22.3251,22.3788,22.2713,22.3385,56300.0
2009-05-18 10:45:00,33.23,33.32,33.22,33.3,31200.0,22.3452,22.4057,22.3385,22.3923,31200.0
2009-05-18 10:50:00,33.29,33.33,33.27,33.28,30300.0,22.3856,22.4125,22.3721,22.3788,30300.0
2009-05-18 10:55:00,33.27,33.32,33.27,33.29,34800.0,22.3721,22.4057,22.3721,22.3856,34800.0
2009-05-18 11:00:00,33.29,33.32,33.22,33.29,63100.0,22.3856,22.4057,22.3385,22.3856,63100.0
2009-05-18 11:05:00,33.29,33.31,33.23,33.26,30700.0,22.3856,22.399,22.3452,22.3654,30700.0
2009-05-18 11:10:00,33.26,33.3,33.23,33.23,36600.0,22.3654,22.3923,22.3452,22.3452,36600.0
2009-05-18 11:15:00,33.24,33.29,33.21,33.22,37700.0,22.352,22.3856,22.3318,22.3385,37700.0
2009-05-18 11:20:00,33.22,33.24,33.18,33.19,41400.0,22.3385,22.352,22.3116,22.3183,41400.0
2009-05-18 11:25:00,33.2,33.21,33.18,33.18,13500.0,22.3251,22.3318,22.3116,22.3116,13500.0
2009-05-18 11:30:00,33.18,33.24,33.18,33.2,31800.0,22.3116,22.352,22.3116,22.3251,31800.0
2009-05-18 11:35:00,33.2,33.21,33.14,33.18,33300.0,22.3251,22.3318,22.2847,22.3116,33300.0
2009-05-18 11:40:00,33.18,33.18,33.14,33.15,18600.0,22.3116,22.3116,22.2847,22.2914,18600.0
2009-05-18 11:45:00,33.15,33.16,33.09,33.1,42000.0,22.2914,22.2982,22.2511,22.2578,42000.0
2009-05-18 11:50:00,33.1,33.15,33.09,33.15,41900.0,22.2578,22.2914,22.2511,22.2914,41900.0
2009-05-18 11:55:00,33.15,33.19,33.08,33.1,47400.0,22.2914,22.3183,22.2444,22.2578,47400.0
2009-05-18 12:00:00,33.1,33.18,33.1,33.15,27000.0,22.2578,22.3116,22.2578,22.2914,27000.0
2009-05-18 12:05:00,33.15,33.19,33.14,33.17,34100.0,22.2914,22.3183,22.2847,22.3049,34100.0
2009-05-18 12:10:00,33.17,33.17,33.08,33.1,44400.0,22.3049,22.3049,22.2444,22.2578,44400.0
2009-05-18 12:15:00,33.1,33.12,33.09,33.1,27900.0,22.2578,22.2713,22.2511,22.2578,27900.0
2009-05-18 12:20:00,33.1,33.14,33.07,33.13,26200.0,22.2578,22.2847,22.2376,22.278,26200.0
2009-05-18 12:25:00,33.13,33.17,33.12,33.15,30700.0,22.278,22.3049,22.2713,22.2914,30700.0
2009-05-18 12:30:00,33.15,33.19,33.15,33.18,18600.0,22.2914,22.3183,22.2914,22.3116,18600.0
2009-05-18 12:35:00,33.18,33.19,33.15,33.18,30200.0,22.3116,22.3183,22.2914,22.3116,30200.0
2009-05-18 12:40:00,33.19,33.34,33.18,33.34,54800.0,22.3183,22.4192,22.3116,22.4192,54800.0
2009-05-18 12:45:00,33.35,33.4,33.34,33.38,38400.0,22.4259,22.4595,22.4192,22.4461,38400.0
2009-05-18 12:50:00,33.38,33.42,33.36,33.41,21500.0,22.4461,22.473,22.4326,22.4663,21500.0
2009-05-18 12:55:00,33.41,33.42,33.4,33.41,26100.0,22.4663,22.473,22.4595,22.4663,26100.0
2009-05-18 13:00:00,33.41,33.42,33.35,33.37,26300.0,22.4663,22.473,22.4259,22.4394,26300.0
2009-05-18 13:05:00,33.38,33.38,33.3,33.3,26300.0,22.4461,22.4461,22.3923,22.3923,26300.0
2009-05-18 13:10:00,33.31,33.38,33.31,33.37,25800.0,22.399,22.4461,22.399,22.4394,25800.0
2009-05-18 13:15:00,33.37,33.37,33.25,33.25,97100.0,22.4394,22.4394,22.3587,22.3587,97100.0
2009-05-18 13:20:00,33.26,33.28,33.24,33.24,29700.0,22.3654,22.3788,22.352,22.352,29700.0
2009-05-18 13:25:00,33.25,33.28,33.22,33.27,26300.0,22.3587,22.3788,22.3385,22.3721,26300.0
2009-05-18 13:30:00,33.27,33.27,33.22,33.25,30600.0,22.3721,22.3721,22.3385,22.3587,30600.0
2009-05-18 13:35:00,33.24,33.25,33.21,33.22,30100.0,22.352,22.3587,22.3318,22.3385,30100.0
2009-05-18 13:40:00,33.22,33.24,33.17,33.2,38700.0,22.3385,22.352,22.3049,22.3251,38700.0
2009-05-18 13:45:00,33.2,33.22,33.19,33.21,27100.0,22.3251,22.3385,22.3183,22.3318,27100.0
2009-05-18 13:50:00,33.21,33.27,33.21,33.24,21200.0,22.3318,22.3721,22.3318,22.352,21200.0
2009-05-18 13:55:00,33.25,33.28,33.22,33.22,27800.0,22.3587,22.3788,22.3385,22.3385,27800.0
2009-05-18 14:00:00,33.22,33.25,33.22,33.23,25100.0,22.3385,22.3587,22.3385,22.3452,25100.0
2009-05-18 14:05:00,33.23,33.3,33.23,33.29,23500.0,22.3452,22.3923,22.3452,22.3856,23500.0
2009-05-18 14:10:00,33.28,33.33,33.25,33.26,35400.0,22.3788,22.4125,22.3587,22.3654,35400.0
2009-05-18 14:15:00,33.25,33.3,33.22,33.27,67000.0,22.3587,22.3923,22.3385,22.3721,67000.0
2009-05-18 14:20:00,33.27,33.31,33.27,33.29,31900.0,22.3721,22.399,22.3721,22.3856,31900.0
2009-05-18 14:25:00,33.29,33.31,33.24,33.3,51100.0,22.3856,22.399,22.352,22.3923,51100.0
2009-05-18 14:30:00,33.3,33.42,33.3,33.39,37600.0,22.3923,22.473,22.3923,22.4528,37600.0
2009-05-18 14:35:00,33.39,33.4,33.37,33.4,28600.0,22.4528,22.4595,22.4394,22.4595,28600.0
2009-05-18 14:40:00,33.41,33.47,33.36,33.47,47400.0,22.4663,22.5066,22.4326,22.5066,47400.0
2009-05-18 14:45:00,33.47,33.49,33.46,33.48,29700.0,22.5066,22.5201,22.4999,22.5133,29700.0
2009-05-18 14:50:00,33.48,33.52,33.47,33.51,24900.0,22.5133,22.5402,22.5066,22.5335,24900.0
2009-05-18 14:55:00,33.51,33.53,33.47,33.49,41300.0,22.5335,22.547,22.5066,22.5201,41300.0
2009-05-18 15:00:00,33.48,33.51,33.43,33.43,43000.0,22.5133,22.5335,22.4797,22.4797,43000.0
2009-05-18 15:05:00,33.45,33.52,33.43,33.52,54300.0,22.4932,22.5402,22.4797,22.5402,54300.0
2009-05-18 15:10:00,33.53,33.56,33.46,33.5,81400.0,22.547,22.5671,22.4999,22.5268,81400.0
2009-05-18 15:15:00,33.51,33.54,33.49,33.5,52700.0,22.5335,22.5537,22.5201,22.5268,52700.0
2009-05-18 15:20:00,33.5,33.53,33.47,33.53,39100.0,22.5268,22.547,22.5066,22.547,39100.0
2009-05-18 15:25:00,33.52,33.54,33.42,33.44,62000.0,22.5402,22.5537,22.473,22.4864,62000.0
2009-05-18 15:30:00,33.44,33.47,33.41,33.46,74200.0,22.4864,22.5066,22.4663,22.4999,74200.0
2009-05-18 15:35:00,33.46,33.53,33.46,33.52,73000.0,22.4999,22.547,22.4999,22.5402,73000.0
2009-05-18 15:40:00,33.52,33.54,33.44,33.48,102200.0,22.5402,22.5537,22.4864,22.5133,102200.0
2009-05-18 15:45:00,33.48,33.54,33.44,33.54,95600.0,22.5133,22.5537,22.4864,22.5537,95600.0
2009-05-18 15:50:00,33.54,33.55,33.52,33.55,118600.0,22.5537,22.5604,22.5402,22.5604,118600.0
2009-05-18 15:55:00,33.55,33.66,33.54,33.65,143900.0,22.5604,22.6344,22.5537,22.6277,143900.0
2009-05-19 09:30:00,33.51,33.75,33.33,33.51,28800.0,22.5335,22.6949,22.4125,22.5335,28800.0
2009-05-19 09:35:00,33.56,33.93,33.56,33.92,32500.0,22.5671,22.8159,22.5671,22.8092,32500.0
2009-05-19 09:40:00,33.92,33.92,33.61,33.66,26700.0,22.8092,22.8092,22.6008,22.6344,26700.0
2009-05-19 09:45:00,33.69,33.76,33.62,33.74,33700.0,22.6545,22.7016,22.6075,22.6882,33700.0
2009-05-19 09:50:00,33.73,33.74,33.56,33.56,44500.0,22.6814,22.6882,22.5671,22.5671,44500.0
2009-05-19 09:55:00,33.57,33.6,33.5,33.51,48300.0,22.5739,22.594,22.5268,22.5335,48300.0
2009-05-19 10:00:00,33.51,33.51,33.4,33.49,68300.0,22.5335,22.5335,22.4595,22.5201,68300.0
2009-05-19 10:05:00,33.49,33.53,33.43,33.5,37900.0,22.5201,22.547,22.4797,22.5268,37900.0
2009-05-19 10:10:00,33.5,33.51,33.43,33.5,31700.0,22.5268,22.5335,22.4797,22.5268,31700.0
2009-05-19 10:15:00,33.49,33.53,33.45,33.49,38500.0,22.5201,22.547,22.4932,22.5201,38500.0
2009-05-19 10:20:00,33.5,33.54,33.44,33.51,42500.0,22.5268,22.5537,22.4864,22.5335,42500.0
2009-05-19 10:25:00,33.52,33.67,33.5,33.66,58000.0,22.5402,22.6411,22.5268,22.6344,58000.0
2009-05-19 10:30:00,33.68,33.79,33.68,33.79,49400.0,22.6478,22.7218,22.6478,22.7218,49400.0
2009-05-19 10:35:00,33.79,33.93,33.79,33.85,73100.0,22.7218,22.8159,22.7218,22.7621,73100.0
2009-05-19 10:40:00,33.87,33.91,33.82,33.82,35300.0,22.7756,22.8025,22.742,22.742,35300.0
2009-05-19 10:45:00,33.8,33.9,33.8,33.87,32800.0,22.7285,22.7958,22.7285,22.7756,32800.0
2009-05-19 10:50:00,33.86,33.93,33.82,33.86,40800.0,22.7689,22.8159,22.742,22.7689,40800.0
2009-05-19 10:55:00,33.87,33.87,33.76,33.79,31500.0,22.7756,22.7756,22.7016,22.7218,31500.0
2009-05-19 11:00:00,33.79,33.88,33.79,33.83,31500.0,22.7218,22.7823,22.7218,22.7487,31500.0
2009-05-19 11:05:00,33.82,33.82,33.71,33.82,27900.0,22.742,22.742,22.668,22.742,27900.0
2009-05-19 11:10:00,33.82,33.83,33.77,33.82,37700.0,22.742,22.7487,22.7083,22.742,37700.0
2009-05-19 11:15:00,33.83,33.88,33.81,33.85,20100.0,22.7487,22.7823,22.7352,22.7621,20100.0
2009-05-19 11:20:00,33.85,33.88,33.78,33.8,22600.0,22.7621,22.7823,22.7151,22.7285,22600.0
2009-05-19 11:25:00,33.79,33.95,33.79,33.93,54300.0,22.7218,22.8294,22.7218,22.8159,54300.0
2009-05-19 11:30:00,33.94,33.99,33.92,33.98,49100.0,22.8227,22.8563,22.8092,22.8496,49100.0
2009-05-19 11:35:00,33.98,34.0,33.93,33.94,42300.0,22.8496,22.863,22.8159,22.8227,42300.0
2009-05-19 11:40:00,33.92,33.95,33.9,33.95,37100.0,22.8092,22.8294,22.7958,22.8294,37100.0
2009-05-19 11:45:00,33.96,33.99,33.91,33.94,42200.0,22.8361,22.8563,22.8025,22.8227,42200.0
2009-05-19 11:50:00,33.94,33.95,33.83,33.83,26200.0,22.8227,22.8294,22.7487,22.7487,26200.0
2009-05-19 11:55:00,33.83,33.91,33.83,33.88,28400.0,22.7487,22.8025,22.7487,22.7823,28400.0
2009-05-19 12:00:00,33.89,33.91,33.88,33.89,18600.0,22.789,22.8025,22.7823,22.789,18600.0
2009-05-19 12:05:00,33.88,33.9,33.86,33.9,24100.0,22.7823,22.7958,22.7689,22.7958,24100.0
2009-05-19 12:10:00,33.91,33.92,33.87,33.91,18200.0,22.8025,22.8092,22.7756,22.8025,18200.0
2009-05-19 12:15:00,33.91,33.99,33.9,33.99,30500.0,22.8025,22.8563,22.7958,22.8563,30500.0
2009-05-19 12:20:00,33.99,34.02,33.98,34.01,15200.0,22.8563,22.8765,22.8496,22.8697,15200.0
2009-05-19 12:25:00,34.03,34.11,34.02,34.09,76200.0,22.8832,22.937,22.8765,22.9235,76200.0
2009-05-19 12:30:00,34.09,34.11,34.01,34.04,49500.0,22.9235,22.937,22.8697,22.8899,49500.0
2009-05-19 12:35:00,34.03,34.03,33.98,34.01,42000.0,22.8832,22.8832,22.8496,22.8697,42000.0
2009-05-19 12:40:00,34.0,34.06,34.0,34.05,24200.0,22.863,22.9034,22.863,22.8966,24200.0
2009-05-19 12:45:00,34.05,34.07,34.02,34.03,14000.0,22.8966,22.9101,22.8765,22.8832,14000.0
2009-05-19 12:50:00,34.03,34.04,33.92,34.01,59300.0,22.8832,22.8899,22.8092,22.8697,59300.0
2009-05-19 12:55:00,34.0,34.01,33.87,33.87,28200.0,22.863,22.8697,22.7756,22.7756,28200.0
2009-05-19 13:00:00,33.87,33.96,33.87,33.95,26400.0,22.7756,22.8361,22.7756,22.8294,26400.0
2009-05-19 13:05:00,33.95,34.04,33.94,34.04,40900.0,22.8294,22.8899,22.8227,22.8899,40900.0
2009-05-19 13:10:00,34.03,34.04,33.96,33.97,13300.0,22.8832,22.8899,22.8361,22.8428,13300.0
2009-05-19 13:15:00,33.97,34.02,33.97,34.0,44600.0,22.8428,22.8765,22.8428,22.863,44600.0
2009-05-19 13:20:00,34.01,34.07,34.01,34.05,41400.0,22.8697,22.9101,22.8697,22.8966,41400.0
2009-05-19 13:25:00,34.05,34.07,34.02,34.03,45800.0,22.8966,22.9101,22.8765,22.8832,45800.0
2009-05-19 13:30:00,34.03,34.1,34.0,34.0,60700.0,22.8832,22.9303,22.863,22.863,60700.0
2009-05-19 13:35:00,34.01,34.01,33.96,33.99,35300.0,22.8697,22.8697,22.8361,22.8563,35300.0
2009-05-19 13:40:00,33.99,34.01,33.9,33.92,33400.0,22.8563,22.8697,22.7958,22.8092,33400.0
2009-05-19 13:45:00,33.93,33.99,33.93,33.95,47400.0,22.8159,22.8563,22.8159,22.8294,47400.0
2009-05-19 13:50:00,33.95,33.95,33.88,33.91,163500.0,22.8294,22.8294,22.7823,22.8025,163500.0
2009-05-19 13:55:00,33.92,33.95,33.88,33.94,35400.0,22.8092,22.8294,22.7823,22.8227,35400.0
2009-05-19 14:00:00,33.94,33.94,33.79,33.8,46100.0,22.8227,22.8227,22.7218,22.7285,46100.0
2009-05-19 14:05:00,33.81,33.92,33.8,33.91,32500.0,22.7352,22.8092,22.7285,22.8025,32500.0
2009-05-19 14:10:00,33.91,33.91,33.87,33.9,21500.0,22.8025,22.8025,22.7756,22.7958,21500.0
2009-05-19 14:15:00,33.9,33.9,33.85,33.9,25200.0,22.7958,22.7958,22.7621,22.7958,25200.0
2009-05-19 14:20:00,33.9,33.99,33.9,33.96,42300.0,22.7958,22.8563,22.7958,22.8361,42300.0
2009-05-19 14:25:00,33.95,33.97,33.92,33.95,74200.0,22.8294,22.8428,22.8092,22.8294,74200.0
2009-05-19 14:30:00,33.95,33.96,33.92,33.94,41900.0,22.8294,22.8361,22.8092,22.8227,41900.0
2009-05-19 14:35:00,33.95,33.97,33.91,33.93,29400.0,22.8294,22.8428,22.8025,22.8159,29400.0
2009-05-19 14:40:00,33.93,33.94,33.9,33.92,35000.0,22.8159,22.8227,22.7958,22.8092,35000.0
2009-05-19 14:45:00,33.91,33.96,33.91,33.94,39200.0,22.8025,22.8361,22.8025,22.8227,39200.0
2009-05-19 14:50:00,33.94,33.96,33.91,33.94,32600.0,22.8227,22.8361,22.8025,22.8227,32600.0
2009-05-19 14:55:00,33.94,33.95,33.87,33.87,34500.0,22.8227,22.8294,22.7756,22.7756,34500.0
2009-05-19 15:00:00,33.87,33.96,33.87,33.96,41600.0,22.7756,22.8361,22.7756,22.8361,41600.0
2009-05-19 15:05:00,33.96,33.99,33.91,33.94,76400.0,22.8361,22.8563,22.8025,22.8227,76400.0
2009-05-19 15:10:00,33.95,33.95,33.85,33.88,33500.0,22.8294,22.8294,22.7621,22.7823,33500.0
2009-05-19 15:15:00,33.88,33.94,33.85,33.93,45000.0,22.7823,22.8227,22.7621,22.8159,45000.0
2009-05-19 15:20:00,33.93,33.94,33.89,33.93,42900.0,22.8159,22.8227,22.789,22.8159,42900.0
2009-05-19 15:25:00,33.94,33.95,33.86,33.87,55600.0,22.8227,22.8294,22.7689,22.7756,55600.0
2009-05-19 15:30:00,33.87,33.87,33.67,33.68,106200.0,22.7756,22.7756,22.6411,22.6478,106200.0
2009-05-19 15:35:00,33.67,33.79,33.65,33.73,116500.0,22.6411,22.7218,22.6277,22.6814,116500.0
2009-05-19 15:40:00,33.73,33.79,33.72,33.73,115600.0,22.6814,22.7218,22.6747,22.6814,115600.0
2009-05-19 15:45:00,33.72,33.76,33.64,33.64,109100.0,22.6747,22.7016,22.6209,22.6209,109100.0
2009-05-19 15:50:00,33.64,33.7,33.63,33.65,142200.0,22.6209,22.6613,22.6142,22.6277,142200.0
2009-05-19 15:55:00,33.65,33.66,33.42,33.5,482100.0,22.6277,22.6344,22.473,22.5268,482100.0
2009-05-20 09:30:00,33.73,34.14,33.73,34.03,23300.0,22.6814,22.9571,22.6814,22.8832,23300.0
2009-05-20 09:35:00,34.02,34.04,33.73,33.8,37100.0,22.8765,22.8899,22.6814,22.7285,37100.0
2009-05-20 09:40:00,33.78,34.01,33.73,33.97,23200.0,22.7151,22.8697,22.6814,22.8428,23200.0
2009-05-20 09:45:00,33.97,33.98,33.79,33.93,33700.0,22.8428,22.8496,22.7218,22.8159,33700.0
2009-05-20 09:50:00,33.95,34.11,33.94,34.02,38500.0,22.8294,22.937,22.8227,22.8765,38500.0
2009-05-20 09:55:00,34.03,34.11,33.99,34.08,30800.0,22.8832,22.937,22.8563,22.9168,30800.0
2009-05-20 10:00:00,34.08,34.24,34.08,34.22,61000.0,22.9168,23.0244,22.9168,23.0109,61000.0
2009-05-20 10:05:00,34.21,34.31,34.19,34.25,64400.0,23.0042,23.0715,22.9908,23.0311,64400.0
2009-05-20 10:10:00,34.26,34.28,34.18,34.24,47300.0,23.0378,23.0513,22.984,23.0244,47300.0
2009-05-20 10:15:00,34.26,34.29,34.03,34.09,115600.0,23.0378,23.058,22.8832,22.9235,115600.0
2009-05-20 10:20:00,34.08,34.18,34.07,34.16,41300.0,22.9168,22.984,22.9101,22.9706,41300.0
2009-05-20 10:25:00,34.16,34.32,34.16,34.3,75600.0,22.9706,23.0782,22.9706,23.0647,75600.0
2009-05-20 10:30:00,34.3,34.43,34.29,34.42,95300.0,23.0647,23.1522,23.058,23.1454,95300.0
2009-05-20 10:35:00,34.42,34.43,34.39,34.39,33000.0,23.1454,23.1522,23.1253,23.1253,33000.0
2009-05-20 10:40:00,34.39,34.55,34.39,34.44,81900.0,23.1253,23.2328,23.1253,23.1589,81900.0
2009-05-20 10:45:00,34.44,34.44,34.32,34.37,20200.0,23.1589,23.1589,23.0782,23.1118,20200.0
2009-05-20 10:50:00,34.37,34.4,34.35,34.38,23500.0,23.1118,23.132,23.0984,23.1185,23500.0
2009-05-20 10:55:00,34.37,34.4,34.3,34.39,36100.0,23.1118,23.132,23.0647,23.1253,36100.0
2009-05-20 11:00:00,34.4,34.48,34.38,34.48,33300.0,23.132,23.1858,23.1185,23.1858,33300.0
2009-05-20 11:05:00,34.49,34.54,34.47,34.47,35900.0,23.1925,23.2261,23.1791,23.1791,35900.0
2009-05-20 11:10:00,34.47,34.5,34.39,34.41,83200.0,23.1791,23.1992,23.1253,23.1387,83200.0
2009-05-20 11:15:00,34.41,34.41,34.23,34.23,69800.0,23.1387,23.1387,23.0177,23.0177,69800.0
2009-05-20 11:20:00,34.24,34.25,34.14,34.16,33200.0,23.0244,23.0311,22.9571,22.9706,33200.0
2009-05-20 11:25:00,34.16,34.3,34.16,34.29,43600.0,22.9706,23.0647,22.9706,23.058,43600.0
2009-05-20 11:30:00,34.3,34.4,34.29,34.39,35600.0,23.0647,23.132,23.058,23.1253,35600.0
2009-05-20 11:35:00,34.4,34.44,34.38,34.43,36600.0,23.132,23.1589,23.1185,23.1522,36600.0
2009-05-20 11:40:00,34.43,34.46,34.41,34.45,46700.0,23.1522,23.1723,23.1387,23.1656,46700.0
2009-05-20 11:45:00,34.45,34.47,34.32,34.33,37800.0,23.1656,23.1791,23.0782,23.0849,37800.0
2009-05-20 11:50:00,34.33,34.37,34.16,34.17,29500.0,23.0849,23.1118,22.9706,22.9773,29500.0
2009-05-20 11:55:00,34.17,34.22,34.11,34.12,80900.0,22.9773,23.0109,22.937,22.9437,80900.0
2009-05-20 12:00:00,34.12,34.16,34.1,34.12,25200.0,22.9437,22.9706,22.9303,22.9437,25200.0
2009-05-20 12:05:00,34.14,34.16,34.04,34.04,56800.0,22.9571,22.9706,22.8899,22.8899,56800.0
2009-05-20 12:10:00,34.04,34.08,34.02,34.07,38300.0,22.8899,22.9168,22.8765,22.9101,38300.0
2009-05-20 12:15:00,34.08,34.11,34.05,34.07,26700.0,22.9168,22.937,22.8966,22.9101,26700.0
2009-05-20 12:20:00,34.07,34.09,34.03,34.08,25500.0,22.9101,22.9235,22.8832,22.9168,25500.0
2009-05-20 12:25:00,34.07,34.09,34.04,34.05,44200.0,22.9101,22.9235,22.8899,22.8966,44200.0
2009-05-20 12:30:00,34.06,34.08,33.97,33.97,62500.0,22.9034,22.9168,22.8428,22.8428,62500.0
2009-05-20 12:35:00,33.97,33.97,33.89,33.9,54000.0,22.8428,22.8428,22.789,22.7958,54000.0
2009-05-20 12:40:00,33.9,33.9,33.81,33.9,86900.0,22.7958,22.7958,22.7352,22.7958,86900.0
2009-05-20 12:45:00,33.91,34.05,33.91,34.03,35200.0,22.8025,22.8966,22.8025,22.8832,35200.0
2009-05-20 12:50:00,34.04,34.06,33.99,34.02,46500.0,22.8899,22.9034,22.8563,22.8765,46500.0
2009-05-20 12:55:00,34.04,34.04,33.99,34.0,39600.0,22.8899,22.8899,22.8563,22.863,39600.0
2009-05-20 13:00:00,34.0,34.05,34.0,34.04,47300.0,22.863,22.8966,22.863,22.8899,47300.0
2009-05-20 13:05:00,34.04,34.05,34.01,34.03,61200.0,22.8899,22.8966,22.8697,22.8832,61200.0
2009-05-20 13:10:00,34.03,34.13,34.03,34.12,46600.0,22.8832,22.9504,22.8832,22.9437,46600.0
2009-05-20 13:15:00,34.13,34.14,34.11,34.12,41000.0,22.9504,22.9571,22.937,22.9437,41000.0
2009-05-20 13:20:00,34.12,34.13,34.04,34.12,60700.0,22.9437,22.9504,22.8899,22.9437,60700.0
2009-05-20 13:25:00,34.12,34.15,34.1,34.15,20400.0,22.9437,22.9639,22.9303,22.9639,20400.0
2009-05-20 13:30:00,34.14,34.15,34.12,34.13,13000.0,22.9571,22.9639,22.9437,22.9504,13000.0
2009-05-20 13:35:00,34.13,34.18,34.1,34.16,32700.0,22.9504,22.984,22.9303,22.9706,32700.0
2009-05-20 13:40:00,34.16,34.31,34.15,34.31,144500.0,22.9706,23.0715,22.9639,23.0715,144500.0
2009-05-20 13:45:00,34.31,34.36,34.29,34.34,79800.0,23.0715,23.1051,23.058,23.0916,79800.0
2009-05-20 13:50:00,34.33,34.33,34.25,34.27,53000.0,23.0849,23.0849,23.0311,23.0446,53000.0
2009-05-20 13:55:00,34.27,34.32,34.25,34.32,32600.0,23.0446,23.0782,23.0311,23.0782,32600.0
2009-05-20 14:00:00,34.33,34.33,34.08,34.12,118900.0,23.0849,23.0849,22.9168,22.9437,118900.0
2009-05-20 14:05:00,34.13,34.27,34.09,34.25,65000.0,22.9504,23.0446,22.9235,23.0311,65000.0
2009-05-20 14:10:00,34.25,34.3,34.24,34.29,70500.0,23.0311,23.0647,23.0244,23.058,70500.0
2009-05-20 14:15:00,34.28,34.42,34.26,34.41,48800.0,23.0513,23.1454,23.0378,23.1387,48800.0
2009-05-20 14:20:00,34.42,34.44,34.37,34.43,25800.0,23.1454,23.1589,23.1118,23.1522,25800.0
2009-05-20 14:25:00,34.43,34.43,34.38,34.38,19100.0,23.1522,23.1522,23.1185,23.1185,19100.0
2009-05-20 14:30:00,34.38,34.38,34.19,34.25,60800.0,23.1185,23.1185,22.9908,23.0311,60800.0
2009-05-20 14:35:00,34.25,34.3,34.21,34.28,33200.0,23.0311,23.0647,23.0042,23.0513,33200.0
2009-05-20 14:40:00,34.29,34.38,34.28,34.32,33300.0,23.058,23.1185,23.0513,23.0782,33300.0
2009-05-20 14:45:00,34.33,34.37,34.32,34.35,21400.0,23.0849,23.1118,23.0782,23.0984,21400.0
2009-05-20 14:50:00,34.35,34.39,34.26,34.35,56500.0,23.0984,23.1253,23.0378,23.0984,56500.0
2009-05-20 14:55:00,34.36,34.36,34.27,34.33,49900.0,23.1051,23.1051,23.0446,23.0849,49900.0
2009-05-20 15:00:00,34.33,34.33,34.16,34.16,60200.0,23.0849,23.0849,22.9706,22.9706,60200.0
2009-05-20 15:05:00,34.17,34.22,34.12,34.15,46100.0,22.9773,23.0109,22.9437,22.9639,46100.0
2009-05-20 15:10:00,34.15,34.15,34.07,34.1,74900.0,22.9639,22.9639,22.9101,22.9303,74900.0
2009-05-20 15:15:00,34.09,34.09,34.04,34.09,30400.0,22.9235,22.9235,22.8899,22.9235,30400.0
2009-05-20 15:20:00,34.09,34.09,33.92,33.94,76000.0,22.9235,22.9235,22.8092,22.8227,76000.0
2009-05-20 15:25:00,33.94,34.0,33.92,33.93,57800.0,22.8227,22.863,22.8092,22.8159,57800.0
2009-05-20 15:30:00,33.93,33.94,33.83,33.85,83200.0,22.8159,22.8227,22.7487,22.7621,83200.0
2009-05-20 15:35:00,33.85,33.92,33.81,33.85,93700.0,22.7621,22.8092,22.7352,22.7621,93700.0
2009-05-20 15:40:00,33.87,33.89,33.67,33.7,91000.0,22.7756,22.789,22.6411,22.6613,91000.0
2009-05-20 15:45:00,33.71,33.77,33.67,33.69,99400.0,22.668,22.7083,22.6411,22.6545,99400.0
2009-05-20 15:50:00,33.7,33.77,33.65,33.74,61800.0,22.6613,22.7083,22.6277,22.6882,61800.0
2009-05-20 15:55:00,33.75,33.75,33.68,33.73,130300.0,22.6949,22.6949,22.6478,22.6814,130300.0
2009-05-21 09:30:00,33.55,33.56,33.01,33.04,31700.0,22.5604,22.5671,22.1973,22.2175,31700.0
2009-05-21 09:35:00,33.03,33.05,32.91,33.01,62400.0,22.2107,22.2242,22.13,22.1973,62400.0
2009-05-21 09:40:00,33.0,33.2,32.97,33.18,53500.0,22.1906,22.3251,22.1704,22.3116,53500.0
2009-05-21 09:45:00,33.17,33.23,33.1,33.16,35300.0,22.3049,22.3452,22.2578,22.2982,35300.0
2009-05-21 09:50:00,33.18,33.33,33.18,33.29,53400.0,22.3116,22.4125,22.3116,22.3856,53400.0
2009-05-21 09:55:00,33.3,33.36,33.25,33.29,91300.0,22.3923,22.4326,22.3587,22.3856,91300.0
2009-05-21 10:00:00,33.28,33.33,33.11,33.16,101100.0,22.3788,22.4125,22.2645,22.2982,101100.0
2009-05-21 10:05:00,33.16,33.27,33.16,33.24,40600.0,22.2982,22.3721,22.2982,22.352,40600.0
2009-05-21 10:10:00,33.25,33.29,33.16,33.21,19100.0,22.3587,22.3856,22.2982,22.3318,19100.0
2009-05-21 10:15:00,33.2,33.28,33.1,33.1,18200.0,22.3251,22.3788,22.2578,22.2578,18200.0
2009-05-21 10:20:00,33.1,33.14,33.01,33.03,23100.0,22.2578,22.2847,22.1973,22.2107,23100.0
2009-05-21 10:25:00,33.03,33.08,32.98,33.0,40000.0,22.2107,22.2444,22.1771,22.1906,40000.0
2009-05-21 10:30:00,32.98,33.06,32.95,33.04,29100.0,22.1771,22.2309,22.1569,22.2175,29100.0
2009-05-21 10:35:00,33.05,33.08,33.01,33.07,12800.0,22.2242,22.2444,22.1973,22.2376,12800.0
2009-05-21 10:40:00,33.07,33.15,33.06,33.1,20800.0,22.2376,22.2914,22.2309,22.2578,20800.0
2009-05-21 10:45:00,33.09,33.12,32.98,32.99,40700.0,22.2511,22.2713,22.1771,22.1838,40700.0
2009-05-21 10:50:00,33.0,33.0,32.83,32.88,90000.0,22.1906,22.1906,22.0763,22.1099,90000.0
2009-05-21 10:55:00,32.88,32.89,32.76,32.76,50000.0,22.1099,22.1166,22.0292,22.0292,50000.0
2009-05-21 11:00:00,32.77,32.81,32.75,32.79,41500.0,22.0359,22.0628,22.0225,22.0494,41500.0
2009-05-21 11:05:00,32.78,32.83,32.76,32.76,26200.0,22.0426,22.0763,22.0292,22.0292,26200.0
2009-05-21 11:10:00,32.76,32.82,32.74,32.79,22200.0,22.0292,22.0695,22.0157,22.0494,22200.0
2009-05-21 11:15:00,32.8,32.85,32.78,32.82,23000.0,22.0561,22.0897,22.0426,22.0695,23000.0
2009-05-21 11:20:00,32.81,32.86,32.76,32.86,28800.0,22.0628,22.0964,22.0292,22.0964,28800.0
2009-05-21 11:25:00,32.87,32.87,32.81,32.83,28100.0,22.1031,22.1031,22.0628,22.0763,28100.0
2009-05-21 11:30:00,32.83,32.86,32.77,32.78,26300.0,22.0763,22.0964,22.0359,22.0426,26300.0
2009-05-21 11:35:00,32.78,32.85,32.78,32.8,59600.0,22.0426,22.0897,22.0426,22.0561,59600.0
2009-05-21 11:40:00,32.8,32.81,32.77,32.79,25500.0,22.0561,22.0628,22.0359,22.0494,25500.0
2009-05-21 11:45:00,32.78,32.81,32.78,32.81,11500.0,22.0426,22.0628,22.0426,22.0628,11500.0
2009-05-21 11:50:00,32.81,32.85,32.81,32.85,11100.0,22.0628,22.0897,22.0628,22.0897,11100.0
2009-05-21 11:55:00,32.85,32.94,32.85,32.93,15600.0,22.0897,22.1502,22.0897,22.1435,15600.0
2009-05-21 12:00:00,32.93,32.98,32.93,32.98,20400.0,22.1435,22.1771,22.1435,22.1771,20400.0
2009-05-21 12:05:00,32.99,33.0,32.94,32.95,23000.0,22.1838,22.1906,22.1502,22.1569,23000.0
2009-05-21 12:10:00,32.95,32.96,32.84,32.84,27300.0,22.1569,22.1637,22.083,22.083,27300.0
2009-05-21 12:15:00,32.84,32.88,32.82,32.82,31700.0,22.083,22.1099,22.0695,22.0695,31700.0
2009-05-21 12:20:00,32.82,32.82,32.76,32.82,17600.0,22.0695,22.0695,22.0292,22.0695,17600.0
2009-05-21 12:25:00,32.82,32.82,32.77,32.79,12700.0,22.0695,22.0695,22.0359,22.0494,12700.0
2009-05-21 12:30:00,32.78,32.84,32.77,32.82,22800.0,22.0426,22.083,22.0359,22.0695,22800.0
2009-05-21 12:35:00,32.83,32.88,32.83,32.85,51200.0,22.0763,22.1099,22.0763,22.0897,51200.0
2009-05-21 12:40:00,32.86,32.86,32.82,32.84,14200.0,22.0964,22.0964,22.0695,22.083,14200.0
2009-05-21 12:45:00,32.85,32.85,32.78,32.84,24000.0,22.0897,22.0897,22.0426,22.083,24000.0
2009-05-21 12:50:00,32.84,32.85,32.76,32.76,26200.0,22.083,22.0897,22.0292,22.0292,26200.0
2009-05-21 12:55:00,32.76,32.86,32.76,32.85,15500.0,22.0292,22.0964,22.0292,22.0897,15500.0
2009-05-21 13:00:00,32.84,32.9,32.83,32.83,23800.0,22.083,22.1233,22.0763,22.0763,23800.0
2009-05-21 13:05:00,32.82,32.85,32.79,32.8,20000.0,22.0695,22.0897,22.0494,22.0561,20000.0
2009-05-21 13:10:00,32.8,32.85,32.8,32.85,6500.0,22.0561,22.0897,22.0561,22.0897,6500.0
2009-05-21 13:15:00,32.85,32.86,32.76,32.77,23500.0,22.0897,22.0964,22.0292,22.0359,23500.0
2009-05-21 13:20:00,32.76,32.78,32.76,32.76,34400.0,22.0292,22.0426,22.0292,22.0292,34400.0
2009-05-21 13:25:00,32.77,32.77,32.68,32.74,52800.0,22.0359,22.0359,21.9754,22.0157,52800.0
2009-05-21 13:30:00,32.74,32.76,32.73,32.74,9600.0,22.0157,22.0292,22.009,22.0157,9600.0
2009-05-21 13:35:00,32.73,32.75,32.69,32.71,19700.0,22.009,22.0225,21.9821,21.9956,19700.0
2009-05-21 13:40:00,32.71,32.72,32.69,32.7,10100.0,21.9956,22.0023,21.9821,21.9888,10100.0
2009-05-21 13:45:00,32.7,32.77,32.7,32.75,23600.0,21.9888,22.0359,21.9888,22.0225,23600.0
2009-05-21 13:50:00,32.75,32.75,32.66,32.67,20000.0,22.0225,22.0225,21.9619,21.9687,20000.0
2009-05-21 13:55:00,32.67,32.75,32.66,32.75,46200.0,21.9687,22.0225,21.9619,22.0225,46200.0
2009-05-21 14:00:00,32.75,32.81,32.68,32.71,74100.0,22.0225,22.0628,21.9754,21.9956,74100.0
2009-05-21 14:05:00,32.72,32.74,32.64,32.69,100000.0,22.0023,22.0157,21.9485,21.9821,100000.0
2009-05-21 14:10:00,32.69,32.69,32.61,32.62,33900.0,21.9821,21.9821,21.9283,21.935,33900.0
2009-05-21 14:15:00,32.63,32.69,32.61,32.67,72900.0,21.9418,21.9821,21.9283,21.9687,72900.0
2009-05-21 14:20:00,32.67,32.7,32.62,32.68,23900.0,21.9687,21.9888,21.935,21.9754,23900.0
2009-05-21 14:25:00,32.67,32.69,32.65,32.65,16200.0,21.9687,21.9821,21.9552,21.9552,16200.0
2009-05-21 14:30:00,32.66,32.67,32.57,32.67,31100.0,21.9619,21.9687,21.9014,21.9687,31100.0
2009-05-21 14:35:00,32.68,32.7,32.58,32.6,17800.0,21.9754,21.9888,21.9081,21.9216,17800.0
2009-05-21 14:40:00,32.6,32.61,32.51,32.55,24000.0,21.9216,21.9283,21.8611,21.888,24000.0
2009-05-21 14:45:00,32.55,32.59,32.52,32.58,21700.0,21.888,21.9149,21.8678,21.9081,21700.0
2009-05-21 14:50:00,32.58,32.6,32.55,32.59,34200.0,21.9081,21.9216,21.888,21.9149,34200.0
2009-05-21 14:55:00,32.59,32.66,32.57,32.66,54200.0,21.9149,21.9619,21.9014,21.9619,54200.0
2009-05-21 15:00:00,32.66,32.73,32.64,32.72,27100.0,21.9619,22.009,21.9485,22.0023,27100.0
2009-05-21 15:05:00,32.73,32.73,32.65,32.66,30700.0,22.009,22.009,21.9552,21.9619,30700.0
2009-05-21 15:10:00,32.66,32.73,32.66,32.71,38600.0,21.9619,22.009,21.9619,21.9956,38600.0
2009-05-21 15:15:00,32.71,32.78,32.67,32.78,31000.0,21.9956,22.0426,21.9687,22.0426,31000.0
2009-05-21 15:20:00,32.76,32.78,32.7,32.74,31100.0,22.0292,22.0426,21.9888,22.0157,31100.0
2009-05-21 15:25:00,32.72,32.73,32.64,32.68,44800.0,22.0023,22.009,21.9485,21.9754,44800.0
2009-05-21 15:30:00,32.68,32.88,32.68,32.79,74600.0,21.9754,22.1099,21.9754,22.0494,74600.0
2009-05-21 15:35:00,32.79,32.81,32.72,32.73,47700.0,22.0494,22.0628,22.0023,22.009,47700.0
2009-05-21 15:40:00,32.72,32.75,32.63,32.74,61500.0,22.0023,22.0225,21.9418,22.0157,61500.0
2009-05-21 15:45:00,32.73,32.81,32.69,32.71,64900.0,22.009,22.0628,21.9821,21.9956,64900.0
2009-05-21 15:50:00,32.71,32.82,32.66,32.8,104800.0,21.9956,22.0695,21.9619,22.0561,104800.0
2009-05-21 15:55:00,32.8,32.81,32.72,32.8,180100.0,22.0561,22.0628,22.0023,22.0561,180100.0
2009-05-22 09:30:00,32.94,33.1,32.94,33.0,24500.0,22.1502,22.2578,22.1502,22.1906,24500.0
2009-05-22 09:35:00,32.99,32.99,32.72,32.83,31900.0,22.1838,22.1838,22.0023,22.0763,31900.0
2009-05-22 09:40:00,32.81,32.91,32.75,32.81,23400.0,22.0628,22.13,22.0225,22.0628,23400.0
2009-05-22 09:45:00,32.81,32.87,32.72,32.84,29100.0,22.0628,22.1031,22.0023,22.083,29100.0
2009-05-22 09:50:00,32.85,32.85,32.67,32.69,55000.0,22.0897,22.0897,21.9687,21.9821,55000.0
2009-05-22 09:55:00,32.7,32.91,32.69,32.9,56900.0,21.9888,22.13,21.9821,22.1233,56900.0
2009-05-22 10:00:00,32.9,32.99,32.82,32.98,36200.0,22.1233,22.1838,22.0695,22.1771,36200.0
2009-05-22 10:05:00,32.98,33.04,32.95,32.96,27700.0,22.1771,22.2175,22.1569,22.1637,27700.0
2009-05-22 10:10:00,32.97,33.05,32.93,33.01,44400.0,22.1704,22.2242,22.1435,22.1973,44400.0
2009-05-22 10:15:00,33.0,33.2,33.0,33.18,40500.0,22.1906,22.3251,22.1906,22.3116,40500.0
2009-05-22 10:20:00,33.17,33.31,33.16,33.3,79700.0,22.3049,22.399,22.2982,22.3923,79700.0
2009-05-22 10:25:00,33.31,33.37,33.27,33.34,82800.0,22.399,22.4394,22.3721,22.4192,82800.0
2009-05-22 10:30:00,33.34,33.35,33.27,33.35,94100.0,22.4192,22.4259,22.3721,22.4259,94100.0
2009-05-22 10:35:00,33.34,33.34,33.19,33.22,97100.0,22.4192,22.4192,22.3183,22.3385,97100.0
2009-05-22 10:40:00,33.22,33.41,33.22,33.41,34700.0,22.3385,22.4663,22.3385,22.4663,34700.0
2009-05-22 10:45:00,33.41,33.45,33.4,33.4,41300.0,22.4663,22.4932,22.4595,22.4595,41300.0
2009-05-22 10:50:00,33.4,33.46,33.38,33.39,15400.0,22.4595,22.4999,22.4461,22.4528,15400.0
2009-05-22 10:55:00,33.4,33.4,33.33,33.36,21900.0,22.4595,22.4595,22.4125,22.4326,21900.0
2009-05-22 11:00:00,33.36,33.36,33.24,33.26,30100.0,22.4326,22.4326,22.352,22.3654,30100.0
2009-05-22 11:05:00,33.27,33.37,33.25,33.35,24400.0,22.3721,22.4394,22.3587,22.4259,24400.0
2009-05-22 11:10:00,33.35,33.35,33.31,33.32,15400.0,22.4259,22.4259,22.399,22.4057,15400.0
2009-05-22 11:15:00,33.32,33.32,33.24,33.26,46200.0,22.4057,22.4057,22.352,22.3654,46200.0
2009-05-22 11:20:00,33.26,33.27,33.19,33.2,23900.0,22.3654,22.3721,22.3183,22.3251,23900.0
2009-05-22 11:25:00,33.19,33.19,33.15,33.17,22000.0,22.3183,22.3183,22.2914,22.3049,22000.0
2009-05-22 11:30:00,33.16,33.21,33.15,33.15,21600.0,22.2982,22.3318,22.2914,22.2914,21600.0
2009-05-22 11:35:00,33.16,33.16,33.08,33.08,12600.0,22.2982,22.2982,22.2444,22.2444,12600.0
2009-05-22 11:40:00,33.09,33.1,33.05,33.06,14100.0,22.2511,22.2578,22.2242,22.2309,14100.0
2009-05-22 11:45:00,33.07,33.07,33.05,33.05,12300.0,22.2376,22.2376,22.2242,22.2242,12300.0
2009-05-22 11:50:00,33.05,33.09,32.96,32.97,36500.0,22.2242,22.2511,22.1637,22.1704,36500.0
2009-05-22 11:55:00,32.97,33.01,32.95,32.96,16200.0,22.1704,22.1973,22.1569,22.1637,16200.0
2009-05-22 12:00:00,32.98,33.03,32.98,32.98,25200.0,22.1771,22.2107,22.1771,22.1771,25200.0
2009-05-22 12:05:00,32.99,33.0,32.98,33.0,9600.0,22.1838,22.1906,22.1771,22.1906,9600.0
2009-05-22 12:10:00,32.99,33.02,32.98,32.98,26100.0,22.1838,22.204,22.1771,22.1771,26100.0
2009-05-22 12:15:00,32.99,32.99,32.91,32.94,20500.0,22.1838,22.1838,22.13,22.1502,20500.0
2009-05-22 12:20:00,32.95,32.95,32.89,32.91,20600.0,22.1569,22.1569,22.1166,22.13,20600.0
2009-05-22 12:25:00,32.9,32.91,32.83,32.84,11700.0,22.1233,22.13,22.0763,22.083,11700.0
2009-05-22 12:30:00,32.83,32.84,32.76,32.77,55600.0,22.0763,22.083,22.0292,22.0359,55600.0
2009-05-22 12:35:00,32.76,32.82,32.76,32.78,49400.0,22.0292,22.0695,22.0292,22.0426,49400.0
2009-05-22 12:40:00,32.79,32.8,32.75,32.75,69400.0,22.0494,22.0561,22.0225,22.0225,69400.0
2009-05-22 12:45:00,32.75,32.77,32.7,32.71,59500.0,22.0225,22.0359,21.9888,21.9956,59500.0
2009-05-22 12:50:00,32.71,32.77,32.69,32.76,65300.0,21.9956,22.0359,21.9821,22.0292,65300.0
2009-05-22 12:55:00,32.76,32.81,32.76,32.8,36100.0,22.0292,22.0628,22.0292,22.0561,36100.0
2009-05-22 13:00:00,32.8,32.83,32.78,32.79,90800.0,22.0561,22.0763,22.0426,22.0494,90800.0
2009-05-22 13:05:00,32.79,32.8,32.77,32.78,16200.0,22.0494,22.0561,22.0359,22.0426,16200.0
2009-05-22 13:10:00,32.78,32.79,32.72,32.74,43700.0,22.0426,22.0494,22.0023,22.0157,43700.0
2009-05-22 13:15:00,32.75,32.77,32.74,32.77,16700.0,22.0225,22.0359,22.0157,22.0359,16700.0
2009-05-22 13:20:00,32.76,32.79,32.76,32.77,18600.0,22.0292,22.0494,22.0292,22.0359,18600.0
2009-05-22 13:25:00,32.77,32.81,32.74,32.75,33300.0,22.0359,22.0628,22.0157,22.0225,33300.0
2009-05-22 13:30:00,32.75,32.76,32.64,32.66,25500.0,22.0225,22.0292,21.9485,21.9619,25500.0
2009-05-22 13:35:00,32.66,32.69,32.66,32.69,13800.0,21.9619,21.9821,21.9619,21.9821,13800.0
2009-05-22 13:40:00,32.69,32.71,32.66,32.7,13700.0,21.9821,21.9956,21.9619,21.9888,13700.0
2009-05-22 13:45:00,32.71,32.79,32.71,32.75,22900.0,21.9956,22.0494,21.9956,22.0225,22900.0
2009-05-22 13:50:00,32.76,32.8,32.74,32.74,19200.0,22.0292,22.0561,22.0157,22.0157,19200.0
2009-05-22 13:55:00,32.74,32.74,32.7,32.72,41200.0,22.0157,22.0157,21.9888,22.0023,41200.0
2009-05-22 14:00:00,32.72,32.8,32.72,32.77,51300.0,22.0023,22.0561,22.0023,22.0359,51300.0
2009-05-22 14:05:00,32.78,32.8,32.75,32.78,15500.0,22.0426,22.0561,22.0225,22.0426,15500.0
2009-05-22 14:10:00,32.79,32.8,32.77,32.79,15600.0,22.0494,22.0561,22.0359,22.0494,15600.0
2009-05-22 14:15:00,32.79,32.79,32.76,32.79,19500.0,22.0494,22.0494,22.0292,22.0494,19500.0
2009-05-22 14:20:00,32.8,32.84,32.77,32.83,35400.0,22.0561,22.083,22.0359,22.0763,35400.0
2009-05-22 14:25:00,32.83,32.87,32.83,32.85,10700.0,22.0763,22.1031,22.0763,22.0897,10700.0
2009-05-22 14:30:00,32.85,32.87,32.82,32.87,21800.0,22.0897,22.1031,22.0695,22.1031,21800.0
2009-05-22 14:35:00,32.87,32.88,32.86,32.87,9500.0,22.1031,22.1099,22.0964,22.1031,9500.0
2009-05-22 14:40:00,32.87,32.92,32.87,32.92,11400.0,22.1031,22.1368,22.1031,22.1368,11400.0
2009-05-22 14:45:00,32.92,32.92,32.88,32.88,9900.0,22.1368,22.1368,22.1099,22.1099,9900.0
2009-05-22 14:50:00,32.88,32.89,32.83,32.84,25900.0,22.1099,22.1166,22.0763,22.083,25900.0
2009-05-22 14:55:00,32.85,32.94,32.85,32.94,17300.0,22.0897,22.1502,22.0897,22.1502,17300.0
2009-05-22 15:00:00,32.94,32.94,32.89,32.91,19200.0,22.1502,22.1502,22.1166,22.13,19200.0
2009-05-22 15:05:00,32.9,32.92,32.9,32.91,10000.0,22.1233,22.1368,22.1233,22.13,10000.0
2009-05-22 15:10:00,32.92,32.99,32.91,32.97,23000.0,22.1368,22.1838,22.13,22.1704,23000.0
2009-05-22 15:15:00,32.97,32.97,32.82,32.83,36500.0,22.1704,22.1704,22.0695,22.0763,36500.0
2009-05-22 15:20:00,32.84,32.84,32.75,32.75,35000.0,22.083,22.083,22.0225,22.0225,35000.0
2009-05-22 15:25:00,32.75,32.77,32.72,32.73,28700.0,22.0225,22.0359,22.0023,22.009,28700.0
2009-05-22 15:30:00,32.73,32.77,32.71,32.77,46000.0,22.009,22.0359,21.9956,22.0359,46000.0
2009-05-22 15:35:00,32.77,32.85,32.74,32.82,46700.0,22.0359,22.0897,22.0157,22.0695,46700.0
2009-05-22 15:40:00,32.82,32.82,32.73,32.73,37100.0,22.0695,22.0695,22.009,22.009,37100.0
2009-05-22 15:45:00,32.73,32.74,32.59,32.63,48200.0,22.009,22.0157,21.9149,21.9418,48200.0
2009-05-22 15:50:00,32.63,32.67,32.59,32.59,92800.0,21.9418,21.9687,21.9149,21.9149,92800.0
2009-05-22 15:55:00,32.59,32.59,32.51,32.54,65400.0,21.9149,21.9149,21.8611,21.8812,65400.0
2009-05-26 09:30:00,32.25,32.47,32.07,32.47,35300.0,21.6862,21.8342,21.5652,21.8342,35300.0
2009-05-26 09:35:00,32.45,32.47,32.36,32.4,54700.0,21.8207,21.8342,21.7602,21.7871,54700.0
2009-05-26 09:40:00,32.41,32.59,32.38,32.48,57200.0,21.7938,21.9149,21.7737,21.8409,57200.0
2009-05-26 09:45:00,32.48,32.64,32.48,32.59,51100.0,21.8409,21.9485,21.8409,21.9149,51100.0
2009-05-26 09:50:00,32.58,32.66,32.55,32.57,30800.0,21.9081,21.9619,21.888,21.9014,30800.0
2009-05-26 09:55:00,32.55,32.71,32.55,32.69,33800.0,21.888,21.9956,21.888,21.9821,33800.0
2009-05-26 10:00:00,32.7,33.12,32.7,33.06,84500.0,21.9888,22.2713,21.9888,22.2309,84500.0
2009-05-26 10:05:00,33.08,33.31,33.06,33.23,66900.0,22.2444,22.399,22.2309,22.3452,66900.0
2009-05-26 10:10:00,33.23,33.31,33.23,33.3,64100.0,22.3452,22.399,22.3452,22.3923,64100.0
2009-05-26 10:15:00,33.3,33.43,33.27,33.32,50900.0,22.3923,22.4797,22.3721,22.4057,50900.0
2009-05-26 10:20:00,33.32,33.47,33.29,33.42,64500.0,22.4057,22.5066,22.3856,22.473,64500.0
2009-05-26 10:25:00,33.43,33.44,33.33,33.41,53600.0,22.4797,22.4864,22.4125,22.4663,53600.0
2009-05-26 10:30:00,33.41,33.53,33.41,33.5,56600.0,22.4663,22.547,22.4663,22.5268,56600.0
2009-05-26 10:35:00,33.5,33.65,33.5,33.55,38100.0,22.5268,22.6277,22.5268,22.5604,38100.0
2009-05-26 10:40:00,33.54,33.63,33.54,33.6,41500.0,22.5537,22.6142,22.5537,22.594,41500.0
2009-05-26 10:45:00,33.6,33.7,33.6,33.7,67000.0,22.594,22.6613,22.594,22.6613,67000.0
2009-05-26 10:50:00,33.69,33.79,33.67,33.75,76800.0,22.6545,22.7218,22.6411,22.6949,76800.0
2009-05-26 10:55:00,33.74,33.75,33.63,33.67,11600.0,22.6882,22.6949,22.6142,22.6411,11600.0
2009-05-26 11:00:00,33.68,33.7,33.65,33.67,16000.0,22.6478,22.6613,22.6277,22.6411,16000.0
2009-05-26 11:05:00,33.66,33.74,33.63,33.68,70100.0,22.6344,22.6882,22.6142,22.6478,70100.0
2009-05-26 11:10:00,33.67,33.73,33.67,33.71,53400.0,22.6411,22.6814,22.6411,22.668,53400.0
2009-05-26 11:15:00,33.7,33.8,33.69,33.78,61000.0,22.6613,22.7285,22.6545,22.7151,61000.0
2009-05-26 11:20:00,33.78,33.85,33.77,33.81,51000.0,22.7151,22.7621,22.7083,22.7352,51000.0
2009-05-26 11:25:00,33.81,33.82,33.74,33.79,18600.0,22.7352,22.742,22.6882,22.7218,18600.0
2009-05-26 11:30:00,33.79,33.82,33.76,33.82,31600.0,22.7218,22.742,22.7016,22.742,31600.0
2009-05-26 11:35:00,33.8,33.83,33.8,33.81,30000.0,22.7285,22.7487,22.7285,22.7352,30000.0
2009-05-26 11:40:00,33.81,33.86,33.8,33.83,38100.0,22.7352,22.7689,22.7285,22.7487,38100.0
2009-05-26 11:45:00,33.81,33.84,33.8,33.81,25500.0,22.7352,22.7554,22.7285,22.7352,25500.0
2009-05-26 11:50:00,33.82,33.85,33.82,33.83,17400.0,22.742,22.7621,22.742,22.7487,17400.0
2009-05-26 11:55:00,33.83,33.85,33.79,33.8,11200.0,22.7487,22.7621,22.7218,22.7285,11200.0
2009-05-26 12:00:00,33.79,33.81,33.77,33.77,20600.0,22.7218,22.7352,22.7083,22.7083,20600.0
2009-05-26 12:05:00,33.77,33.78,33.69,33.69,12500.0,22.7083,22.7151,22.6545,22.6545,12500.0
2009-05-26 12:10:00,33.69,33.71,33.64,33.64,27400.0,22.6545,22.668,22.6209,22.6209,27400.0
2009-05-26 12:15:00,33.64,33.69,33.63,33.69,24200.0,22.6209,22.6545,22.6142,22.6545,24200.0
2009-05-26 12:20:00,33.68,33.74,33.68,33.74,11200.0,22.6478,22.6882,22.6478,22.6882,11200.0
2009-05-26 12:25:00,33.73,33.77,33.71,33.77,22800.0,22.6814,22.7083,22.668,22.7083,22800.0
2009-05-26 12:30:00,33.77,33.77,33.69,33.72,16100.0,22.7083,22.7083,22.6545,22.6747,16100.0
2009-05-26 12:35:00,33.71,33.75,33.71,33.74,8100.0,22.668,22.6949,22.668,22.6882,8100.0
2009-05-26 12:40:00,33.73,33.77,33.73,33.73,21200.0,22.6814,22.7083,22.6814,22.6814,21200.0
2009-05-26 12:45:00,33.73,33.82,33.68,33.82,17300.0,22.6814,22.742,22.6478,22.742,17300.0
2009-05-26 12:50:00,33.82,33.89,33.76,33.86,39800.0,22.742,22.789,22.7016,22.7689,39800.0
2009-05-26 12:55:00,33.87,33.91,33.87,33.88,21100.0,22.7756,22.8025,22.7756,22.7823,21100.0
2009-05-26 13:00:00,33.87,33.88,33.82,33.86,24600.0,22.7756,22.7823,22.742,22.7689,24600.0
2009-05-26 13:05:00,33.86,33.9,33.85,33.85,16500.0,22.7689,22.7958,22.7621,22.7621,16500.0
2009-05-26 13:10:00,33.85,33.88,33.85,33.87,14300.0,22.7621,22.7823,22.7621,22.7756,14300.0
2009-05-26 13:15:00,33.87,33.89,33.85,33.86,23800.0,22.7756,22.789,22.7621,22.7689,23800.0
2009-05-26 13:20:00,33.87,33.87,33.79,33.83,19300.0,22.7756,22.7756,22.7218,22.7487,19300.0
2009-05-26 13:25:00,33.84,33.86,33.83,33.86,12900.0,22.7554,22.7689,22.7487,22.7689,12900.0
2009-05-26 13:30:00,33.86,33.86,33.78,33.8,29100.0,22.7689,22.7689,22.7151,22.7285,29100.0
2009-05-26 13:35:00,33.8,33.82,33.79,33.8,13800.0,22.7285,22.742,22.7218,22.7285,13800.0
2009-05-26 13:40:00,33.79,33.87,33.78,33.83,18300.0,22.7218,22.7756,22.7151,22.7487,18300.0
2009-05-26 13:45:00,33.83,33.88,33.83,33.83,13200.0,22.7487,22.7823,22.7487,22.7487,13200.0
2009-05-26 13:50:00,33.83,33.83,33.8,33.81,14000.0,22.7487,22.7487,22.7285,22.7352,14000.0
2009-05-26 13:55:00,33.82,33.87,33.81,33.82,72300.0,22.742,22.7756,22.7352,22.742,72300.0
2009-05-26 14:00:00,33.81,33.86,33.78,33.78,68900.0,22.7352,22.7689,22.7151,22.7151,68900.0
2009-05-26 14:05:00,33.79,33.82,33.77,33.81,20200.0,22.7218,22.742,22.7083,22.7352,20200.0
2009-05-26 14:10:00,33.81,33.82,33.78,33.8,41900.0,22.7352,22.742,22.7151,22.7285,41900.0
2009-05-26 14:15:00,33.8,33.84,33.77,33.77,50700.0,22.7285,22.7554,22.7083,22.7083,50700.0
2009-05-26 14:20:00,33.77,33.77,33.67,33.69,13500.0,22.7083,22.7083,22.6411,22.6545,13500.0
2009-05-26 14:25:00,33.7,33.72,33.69,33.72,18800.0,22.6613,22.6747,22.6545,22.6747,18800.0
2009-05-26 14:30:00,33.72,33.78,33.72,33.77,17000.0,22.6747,22.7151,22.6747,22.7083,17000.0
2009-05-26 14:35:00,33.78,33.81,33.73,33.73,15700.0,22.7151,22.7352,22.6814,22.6814,15700.0
2009-05-26 14:40:00,33.74,33.82,33.73,33.78,31400.0,22.6882,22.742,22.6814,22.7151,31400.0
2009-05-26 14:45:00,33.78,33.84,33.74,33.74,43600.0,22.7151,22.7554,22.6882,22.6882,43600.0
2009-05-26 14:50:00,33.73,33.73,33.66,33.68,9100.0,22.6814,22.6814,22.6344,22.6478,9100.0
2009-05-26 14:55:00,33.68,33.72,33.64,33.64,30200.0,22.6478,22.6747,22.6209,22.6209,30200.0
2009-05-26 15:00:00,33.63,33.7,33.63,33.69,21800.0,22.6142,22.6613,22.6142,22.6545,21800.0
2009-05-26 15:05:00,33.7,33.7,33.63,33.7,30800.0,22.6613,22.6613,22.6142,22.6613,30800.0
2009-05-26 15:10:00,33.7,33.76,33.69,33.69,30700.0,22.6613,22.7016,22.6545,22.6545,30700.0
2009-05-26 15:15:00,33.69,33.69,33.54,33.6,34700.0,22.6545,22.6545,22.5537,22.594,34700.0
2009-05-26 15:20:00,33.6,33.66,33.58,33.59,32400.0,22.594,22.6344,22.5806,22.5873,32400.0
2009-05-26 15:25:00,33.6,33.65,33.58,33.58,24400.0,22.594,22.6277,22.5806,22.5806,24400.0
2009-05-26 15:30:00,33.58,33.69,33.54,33.66,52500.0,22.5806,22.6545,22.5537,22.6344,52500.0
2009-05-26 15:35:00,33.66,33.68,33.59,33.66,31900.0,22.6344,22.6478,22.5873,22.6344,31900.0
2009-05-26 15:40:00,33.65,33.67,33.56,33.61,68900.0,22.6277,22.6411,22.5671,22.6008,68900.0
2009-05-26 15:45:00,33.62,33.62,33.41,33.49,139100.0,22.6075,22.6075,22.4663,22.5201,139100.0
2009-05-26 15:50:00,33.5,33.63,33.47,33.6,88700.0,22.5268,22.6142,22.5066,22.594,88700.0
2009-05-26 15:55:00,33.59,33.7,33.58,33.66,94900.0,22.5873,22.6613,22.5806,22.6344,94900.0
2009-05-27 09:30:00,33.77,33.78,33.67,33.75,39900.0,22.7083,22.7151,22.6411,22.6949,39900.0
2009-05-27 09:35:00,33.76,33.83,33.57,33.59,46600.0,22.7016,22.7487,22.5739,22.5873,46600.0
2009-05-27 09:40:00,33.6,33.62,33.45,33.46,31400.0,22.594,22.6075,22.4932,22.4999,31400.0
2009-05-27 09:45:00,33.47,33.51,33.39,33.5,45800.0,22.5066,22.5335,22.4528,22.5268,45800.0
2009-05-27 09:50:00,33.51,33.68,33.51,33.66,74200.0,22.5335,22.6478,22.5335,22.6344,74200.0
2009-05-27 09:55:00,33.66,33.68,33.5,33.52,56200.0,22.6344,22.6478,22.5268,22.5402,56200.0
2009-05-27 10:00:00,33.53,33.69,33.46,33.48,64700.0,22.547,22.6545,22.4999,22.5133,64700.0
2009-05-27 10:05:00,33.48,33.52,33.41,33.43,28600.0,22.5133,22.5402,22.4663,22.4797,28600.0
2009-05-27 10:10:00,33.43,33.51,33.42,33.45,39200.0,22.4797,22.5335,22.473,22.4932,39200.0
2009-05-27 10:15:00,33.45,33.45,33.38,33.38,69300.0,22.4932,22.4932,22.4461,22.4461,69300.0
2009-05-27 10:20:00,33.38,33.51,33.37,33.51,60000.0,22.4461,22.5335,22.4394,22.5335,60000.0
2009-05-27 10:25:00,33.51,33.52,33.44,33.47,59200.0,22.5335,22.5402,22.4864,22.5066,59200.0
2009-05-27 10:30:00,33.47,33.47,33.37,33.4,56500.0,22.5066,22.5066,22.4394,22.4595,56500.0
2009-05-27 10:35:00,33.41,33.47,33.38,33.45,54900.0,22.4663,22.5066,22.4461,22.4932,54900.0
2009-05-27 10:40:00,33.47,33.55,33.36,33.37,42600.0,22.5066,22.5604,22.4326,22.4394,42600.0
2009-05-27 10:45:00,33.37,33.46,33.36,33.45,38200.0,22.4394,22.4999,22.4326,22.4932,38200.0
2009-05-27 10:50:00,33.47,33.53,33.38,33.4,97900.0,22.5066,22.547,22.4461,22.4595,97900.0
2009-05-27 10:55:00,33.4,33.43,33.36,33.38,56100.0,22.4595,22.4797,22.4326,22.4461,56100.0
2009-05-27 11:00:00,33.37,33.38,33.28,33.29,54500.0,22.4394,22.4461,22.3788,22.3856,54500.0
2009-05-27 11:05:00,33.29,33.31,33.23,33.28,45500.0,22.3856,22.399,22.3452,22.3788,45500.0
2009-05-27 11:10:00,33.3,33.39,33.24,33.39,69000.0,22.3923,22.4528,22.352,22.4528,69000.0
2009-05-27 11:15:00,33.38,33.4,33.32,33.35,40200.0,22.4461,22.4595,22.4057,22.4259,40200.0
2009-05-27 11:20:00,33.36,33.41,33.33,33.33,32800.0,22.4326,22.4663,22.4125,22.4125,32800.0
2009-05-27 11:25:00,33.32,33.33,33.26,33.27,57800.0,22.4057,22.4125,22.3654,22.3721,57800.0
2009-05-27 11:30:00,33.27,33.41,33.23,33.37,29900.0,22.3721,22.4663,22.3452,22.4394,29900.0
2009-05-27 11:35:00,33.36,33.42,33.34,33.38,46000.0,22.4326,22.473,22.4192,22.4461,46000.0
2009-05-27 11:40:00,33.37,33.39,33.35,33.35,27200.0,22.4394,22.4528,22.4259,22.4259,27200.0
2009-05-27 11:45:00,33.36,33.38,33.33,33.35,24200.0,22.4326,22.4461,22.4125,22.4259,24200.0
2009-05-27 11:50:00,33.36,33.39,33.27,33.27,43100.0,22.4326,22.4528,22.3721,22.3721,43100.0
2009-05-27 11:55:00,33.28,33.36,33.26,33.35,18800.0,22.3788,22.4326,22.3654,22.4259,18800.0
2009-05-27 12:00:00,33.35,33.4,33.35,33.37,27500.0,22.4259,22.4595,22.4259,22.4394,27500.0
2009-05-27 12:05:00,33.37,33.39,33.32,33.37,18300.0,22.4394,22.4528,22.4057,22.4394,18300.0
2009-05-27 12:10:00,33.38,33.4,33.34,33.4,21300.0,22.4461,22.4595,22.4192,22.4595,21300.0
2009-05-27 12:15:00,33.4,33.44,33.38,33.4,38000.0,22.4595,22.4864,22.4461,22.4595,38000.0
2009-05-27 12:20:00,33.4,33.4,33.31,33.37,33200.0,22.4595,22.4595,22.399,22.4394,33200.0
2009-05-27 12:25:00,33.37,33.37,33.24,33.25,75000.0,22.4394,22.4394,22.352,22.3587,75000.0
2009-05-27 12:30:00,33.25,33.26,33.21,33.22,51100.0,22.3587,22.3654,22.3318,22.3385,51100.0
2009-05-27 12:35:00,33.22,33.24,33.13,33.17,54000.0,22.3385,22.352,22.278,22.3049,54000.0
2009-05-27 12:40:00,33.18,33.25,33.17,33.25,42200.0,22.3116,22.3587,22.3049,22.3587,42200.0
2009-05-27 12:45:00,33.25,33.29,33.22,33.29,32800.0,22.3587,22.3856,22.3385,22.3856,32800.0
2009-05-27 12:50:00,33.29,33.31,33.25,33.25,18300.0,22.3856,22.399,22.3587,22.3587,18300.0
2009-05-27 12:55:00,33.25,33.26,33.22,33.25,37600.0,22.3587,22.3654,22.3385,22.3587,37600.0
2009-05-27 13:00:00,33.25,33.37,33.24,33.33,71700.0,22.3587,22.4394,22.352,22.4125,71700.0
2009-05-27 13:05:00,33.33,33.34,33.21,33.22,40600.0,22.4125,22.4192,22.3318,22.3385,40600.0
2009-05-27 13:10:00,33.23,33.28,33.21,33.26,28300.0,22.3452,22.3788,22.3318,22.3654,28300.0
2009-05-27 13:15:00,33.28,33.32,33.27,33.29,15600.0,22.3788,22.4057,22.3721,22.3856,15600.0
2009-05-27 13:20:00,33.29,33.33,33.25,33.33,23500.0,22.3856,22.4125,22.3587,22.4125,23500.0
2009-05-27 13:25:00,33.33,33.33,33.26,33.29,17900.0,22.4125,22.4125,22.3654,22.3856,17900.0
2009-05-27 13:30:00,33.29,33.29,33.1,33.11,16400.0,22.3856,22.3856,22.2578,22.2645,16400.0
2009-05-27 13:35:00,33.1,33.1,32.94,32.94,118600.0,22.2578,22.2578,22.1502,22.1502,118600.0
2009-05-27 13:40:00,32.94,32.99,32.92,32.97,46300.0,22.1502,22.1838,22.1368,22.1704,46300.0
2009-05-27 13:45:00,32.96,33.01,32.87,32.87,30900.0,22.1637,22.1973,22.1031,22.1031,30900.0
2009-05-27 13:50:00,32.87,32.87,32.69,32.74,77900.0,22.1031,22.1031,21.9821,22.0157,77900.0
2009-05-27 13:55:00,32.74,32.8,32.73,32.8,37400.0,22.0157,22.0561,22.009,22.0561,37400.0
2009-05-27 14:00:00,32.8,32.82,32.77,32.78,32700.0,22.0561,22.0695,22.0359,22.0426,32700.0
2009-05-27 14:05:00,32.77,32.77,32.62,32.63,46100.0,22.0359,22.0359,21.935,21.9418,46100.0
2009-05-27 14:10:00,32.64,32.68,32.62,32.66,62700.0,21.9485,21.9754,21.935,21.9619,62700.0
2009-05-27 14:15:00,32.65,32.7,32.61,32.67,31900.0,21.9552,21.9888,21.9283,21.9687,31900.0
2009-05-27 14:20:00,32.68,32.68,32.56,32.62,41300.0,21.9754,21.9754,21.8947,21.935,41300.0
2009-05-27 14:25:00,32.62,32.66,32.61,32.65,29300.0,21.935,21.9619,21.9283,21.9552,29300.0
2009-05-27 14:30:00,32.66,32.66,32.58,32.62,40100.0,21.9619,21.9619,21.9081,21.935,40100.0
2009-05-27 14:35:00,32.61,32.76,32.61,32.76,22700.0,21.9283,22.0292,21.9283,22.0292,22700.0
2009-05-27 14:40:00,32.76,32.86,32.76,32.79,38800.0,22.0292,22.0964,22.0292,22.0494,38800.0
2009-05-27 14:45:00,32.78,32.78,32.71,32.72,83700.0,22.0426,22.0426,21.9956,22.0023,83700.0
2009-05-27 14:50:00,32.72,32.72,32.67,32.69,54400.0,22.0023,22.0023,21.9687,21.9821,54400.0
2009-05-27 14:55:00,32.69,32.73,32.62,32.65,70100.0,21.9821,22.009,21.935,21.9552,70100.0
2009-05-27 15:00:00,32.65,32.78,32.65,32.77,100300.0,21.9552,22.0426,21.9552,22.0359,100300.0
2009-05-27 15:05:00,32.78,32.87,32.78,32.83,60900.0,22.0426,22.1031,22.0426,22.0763,60900.0
2009-05-27 15:10:00,32.83,32.83,32.73,32.78,75300.0,22.0763,22.0763,22.009,22.0426,75300.0
2009-05-27 15:15:00,32.78,32.81,32.75,32.77,41100.0,22.0426,22.0628,22.0225,22.0359,41100.0
2009-05-27 15:20:00,32.76,32.76,32.63,32.64,185600.0,22.0292,22.0292,21.9418,21.9485,185600.0
2009-05-27 15:25:00,32.63,32.63,32.51,32.55,49600.0,21.9418,21.9418,21.8611,21.888,49600.0
2009-05-27 15:30:00,32.56,32.58,32.52,32.52,72000.0,21.8947,21.9081,21.8678,21.8678,72000.0
2009-05-27 15:35:00,32.51,32.52,32.39,32.44,103000.0,21.8611,21.8678,21.7804,21.814,103000.0
2009-05-27 15:40:00,32.44,32.49,32.41,32.48,69900.0,21.814,21.8476,21.7938,21.8409,69900.0
2009-05-27 15:45:00,32.49,32.59,32.47,32.54,69700.0,21.8476,21.9149,21.8342,21.8812,69700.0
2009-05-27 15:50:00,32.54,32.55,32.4,32.42,96800.0,21.8812,21.888,21.7871,21.8005,96800.0
2009-05-27 15:55:00,32.42,32.46,32.41,32.42,90800.0,21.8005,21.8274,21.7938,21.8005,90800.0
2009-05-28 09:30:00,32.0,32.44,32.0,32.37,108100.0,21.5181,21.814,21.5181,21.7669,108100.0
2009-05-28 09:35:00,32.33,32.41,32.27,32.36,120600.0,21.74,21.7938,21.6997,21.7602,120600.0
2009-05-28 09:40:00,32.33,32.43,32.25,32.28,66700.0,21.74,21.8073,21.6862,21.7064,66700.0
2009-05-28 09:45:00,32.28,32.35,32.23,32.27,37600.0,21.7064,21.7535,21.6728,21.6997,37600.0
2009-05-28 09:50:00,32.29,32.29,32.05,32.05,59900.0,21.7131,21.7131,21.5517,21.5517,59900.0
2009-05-28 09:55:00,32.05,32.1,31.95,32.0,78300.0,21.5517,21.5854,21.4845,21.5181,78300.0
2009-05-28 10:00:00,32.0,32.01,31.7,31.77,126000.0,21.5181,21.5248,21.3164,21.3635,126000.0
2009-05-28 10:05:00,31.77,31.78,31.71,31.72,138700.0,21.3635,21.3702,21.3231,21.3298,138700.0
2009-05-28 10:10:00,31.72,31.72,31.58,31.69,83000.0,21.3298,21.3298,21.2357,21.3097,83000.0
2009-05-28 10:15:00,31.69,31.76,31.64,31.71,73500.0,21.3097,21.3567,21.276,21.3231,73500.0
2009-05-28 10:20:00,31.71,31.76,31.66,31.67,103900.0,21.3231,21.3567,21.2895,21.2962,103900.0
2009-05-28 10:25:00,31.66,31.78,31.58,31.75,41500.0,21.2895,21.3702,21.2357,21.35,41500.0
2009-05-28 10:30:00,31.76,31.85,31.74,31.8,81200.0,21.3567,21.4173,21.3433,21.3836,81200.0
2009-05-28 10:35:00,31.81,31.89,31.8,31.82,38800.0,21.3904,21.4442,21.3836,21.3971,38800.0
2009-05-28 10:40:00,31.82,31.92,31.78,31.85,56000.0,21.3971,21.4643,21.3702,21.4173,56000.0
2009-05-28 10:45:00,31.85,31.89,31.79,31.89,35300.0,21.4173,21.4442,21.3769,21.4442,35300.0
2009-05-28 10:50:00,31.88,31.93,31.81,31.87,26000.0,21.4374,21.4711,21.3904,21.4307,26000.0
2009-05-28 10:55:00,31.87,32.02,31.85,32.0,51200.0,21.4307,21.5316,21.4173,21.5181,51200.0
2009-05-28 11:00:00,32.0,32.05,31.93,32.05,34900.0,21.5181,21.5517,21.4711,21.5517,34900.0
2009-05-28 11:05:00,32.05,32.16,32.02,32.14,39100.0,21.5517,21.6257,21.5316,21.6123,39100.0
2009-05-28 11:10:00,32.14,32.18,32.1,32.11,25100.0,21.6123,21.6392,21.5854,21.5921,25100.0
2009-05-28 11:15:00,32.11,32.11,32.02,32.02,21900.0,21.5921,21.5921,21.5316,21.5316,21900.0
2009-05-28 11:20:00,32.02,32.02,31.93,31.96,18400.0,21.5316,21.5316,21.4711,21.4912,18400.0
2009-05-28 11:25:00,31.96,32.02,31.9,31.91,28900.0,21.4912,21.5316,21.4509,21.4576,28900.0
2009-05-28 11:30:00,31.91,31.99,31.91,31.98,16000.0,21.4576,21.5114,21.4576,21.5047,16000.0
2009-05-28 11:35:00,31.98,32.0,31.93,31.93,19300.0,21.5047,21.5181,21.4711,21.4711,19300.0
2009-05-28 11:40:00,31.93,31.93,31.83,31.87,16600.0,21.4711,21.4711,21.4038,21.4307,16600.0
2009-05-28 11:45:00,31.86,32.03,31.86,32.03,12500.0,21.424,21.5383,21.424,21.5383,12500.0
2009-05-28 11:50:00,32.04,32.11,32.03,32.11,31600.0,21.545,21.5921,21.5383,21.5921,31600.0
2009-05-28 11:55:00,32.1,32.19,32.07,32.12,35600.0,21.5854,21.6459,21.5652,21.5988,35600.0
2009-05-28 12:00:00,32.13,32.17,32.08,32.09,15500.0,21.6055,21.6324,21.5719,21.5786,15500.0
2009-05-28 12:05:00,32.09,32.09,31.88,31.88,32400.0,21.5786,21.5786,21.4374,21.4374,32400.0
2009-05-28 12:10:00,31.88,31.91,31.83,31.84,24100.0,21.4374,21.4576,21.4038,21.4105,24100.0
2009-05-28 12:15:00,31.84,31.85,31.73,31.74,55200.0,21.4105,21.4173,21.3366,21.3433,55200.0
2009-05-28 12:20:00,31.74,31.75,31.65,31.66,87500.0,21.3433,21.35,21.2828,21.2895,87500.0
2009-05-28 12:25:00,31.66,31.7,31.63,31.63,18900.0,21.2895,21.3164,21.2693,21.2693,18900.0
2009-05-28 12:30:00,31.63,31.68,31.6,31.6,36100.0,21.2693,21.3029,21.2491,21.2491,36100.0
2009-05-28 12:35:00,31.61,31.61,31.54,31.59,52100.0,21.2559,21.2559,21.2088,21.2424,52100.0
2009-05-28 12:40:00,31.59,31.62,31.55,31.6,16900.0,21.2424,21.2626,21.2155,21.2491,16900.0
2009-05-28 12:45:00,31.59,31.6,31.5,31.53,21000.0,21.2424,21.2491,21.1819,21.2021,21000.0
2009-05-28 12:50:00,31.53,31.55,31.48,31.51,27600.0,21.2021,21.2155,21.1685,21.1886,27600.0
2009-05-28 12:55:00,31.52,31.57,31.51,31.57,16700.0,21.1954,21.229,21.1886,21.229,16700.0
2009-05-28 13:00:00,31.57,31.75,31.57,31.74,65700.0,21.229,21.35,21.229,21.3433,65700.0
2009-05-28 13:05:00,31.75,31.81,31.74,31.74,37900.0,21.35,21.3904,21.3433,21.3433,37900.0
2009-05-28 13:10:00,31.74,31.96,31.74,31.96,41400.0,21.3433,21.4912,21.3433,21.4912,41400.0
2009-05-28 13:15:00,31.96,32.15,31.96,32.12,95000.0,21.4912,21.619,21.4912,21.5988,95000.0
2009-05-28 13:20:00,32.12,32.25,32.12,32.24,76200.0,21.5988,21.6862,21.5988,21.6795,76200.0
2009-05-28 13:25:00,32.24,32.28,32.23,32.25,54100.0,21.6795,21.7064,21.6728,21.6862,54100.0
2009-05-28 13:30:00,32.26,32.28,32.19,32.21,56700.0,21.693,21.7064,21.6459,21.6593,56700.0
2009-05-28 13:35:00,32.2,32.25,32.18,32.2,46600.0,21.6526,21.6862,21.6392,21.6526,46600.0
2009-05-28 13:40:00,32.2,32.26,32.18,32.22,70600.0,21.6526,21.693,21.6392,21.6661,70600.0
2009-05-28 13:45:00,32.24,32.31,32.23,32.26,42300.0,21.6795,21.7266,21.6728,21.693,42300.0
2009-05-28 13:50:00,32.26,32.3,32.22,32.22,33000.0,21.693,21.7199,21.6661,21.6661,33000.0
2009-05-28 13:55:00,32.22,32.23,32.09,32.21,36300.0,21.6661,21.6728,21.5786,21.6593,36300.0
2009-05-28 14:00:00,32.22,32.26,32.19,32.22,28700.0,21.6661,21.693,21.6459,21.6661,28700.0
2009-05-28 14:05:00,32.22,32.3,32.21,32.26,25300.0,21.6661,21.7199,21.6593,21.693,25300.0
2009-05-28 14:10:00,32.25,32.32,32.23,32.26,24900.0,21.6862,21.7333,21.6728,21.693,24900.0
2009-05-28 14:15:00,32.25,32.33,32.24,32.32,34400.0,21.6862,21.74,21.6795,21.7333,34400.0
2009-05-28 14:20:00,32.31,32.42,32.31,32.41,228400.0,21.7266,21.8005,21.7266,21.7938,228400.0
2009-05-28 14:25:00,32.39,32.41,32.34,32.35,48200.0,21.7804,21.7938,21.7468,21.7535,48200.0
2009-05-28 14:30:00,32.35,32.5,32.33,32.49,131200.0,21.7535,21.8543,21.74,21.8476,131200.0
2009-05-28 14:35:00,32.49,32.51,32.37,32.37,66800.0,21.8476,21.8611,21.7669,21.7669,66800.0
2009-05-28 14:40:00,32.37,32.39,32.24,32.26,66900.0,21.7669,21.7804,21.6795,21.693,66900.0
2009-05-28 14:45:00,32.26,32.3,32.24,32.29,37400.0,21.693,21.7199,21.6795,21.7131,37400.0
2009-05-28 14:50:00,32.26,32.34,32.26,32.27,60200.0,21.693,21.7468,21.693,21.6997,60200.0
2009-05-28 14:55:00,32.26,32.34,32.21,32.31,50000.0,21.693,21.7468,21.6593,21.7266,50000.0
2009-05-28 15:00:00,32.32,32.38,32.29,32.3,40100.0,21.7333,21.7737,21.7131,21.7199,40100.0
2009-05-28 15:05:00,32.3,32.34,32.24,32.24,37000.0,21.7199,21.7468,21.6795,21.6795,37000.0
2009-05-28 15:10:00,32.23,32.23,32.13,32.19,45200.0,21.6728,21.6728,21.6055,21.6459,45200.0
2009-05-28 15:15:00,32.19,32.23,32.13,32.2,66200.0,21.6459,21.6728,21.6055,21.6526,66200.0
2009-05-28 15:20:00,32.19,32.21,32.08,32.1,49500.0,21.6459,21.6593,21.5719,21.5854,49500.0
2009-05-28 15:25:00,32.1,32.19,32.06,32.19,68100.0,21.5854,21.6459,21.5585,21.6459,68100.0
2009-05-28 15:30:00,32.19,32.25,32.14,32.19,71500.0,21.6459,21.6862,21.6123,21.6459,71500.0
2009-05-28 15:35:00,32.19,32.19,32.11,32.16,72400.0,21.6459,21.6459,21.5921,21.6257,72400.0
2009-05-28 15:40:00,32.16,32.22,32.11,32.17,136300.0,21.6257,21.6661,21.5921,21.6324,136300.0
2009-05-28 15:45:00,32.17,32.22,32.14,32.2,90200.0,21.6324,21.6661,21.6123,21.6526,90200.0
2009-05-28 15:50:00,32.19,32.25,32.08,32.11,168200.0,21.6459,21.6862,21.5719,21.5921,168200.0
2009-05-28 15:55:00,32.12,32.18,32.07,32.14,220200.0,21.5988,21.6392,21.5652,21.6123,220200.0
2009-05-29 09:30:00,32.27,32.41,32.19,32.24,23200.0,21.6997,21.7938,21.6459,21.6795,23200.0
2009-05-29 09:35:00,32.21,32.3,32.03,32.13,38900.0,21.6593,21.7199,21.5383,21.6055,38900.0
2009-05-29 09:40:00,32.17,32.3,31.95,32.09,82700.0,21.6324,21.7199,21.4845,21.5786,82700.0
2009-05-29 09:45:00,32.1,32.1,31.85,31.87,56300.0,21.5854,21.5854,21.4173,21.4307,56300.0
2009-05-29 09:50:00,31.87,31.9,31.76,31.8,70300.0,21.4307,21.4509,21.3567,21.3836,70300.0
2009-05-29 09:55:00,31.8,31.93,31.73,31.93,128800.0,21.3836,21.4711,21.3366,21.4711,128800.0
2009-05-29 10:00:00,31.94,32.01,31.85,31.85,145500.0,21.4778,21.5248,21.4173,21.4173,145500.0
2009-05-29 10:05:00,31.86,31.96,31.84,31.91,49600.0,21.424,21.4912,21.4105,21.4576,49600.0
2009-05-29 10:10:00,31.91,31.99,31.82,31.94,44800.0,21.4576,21.5114,21.3971,21.4778,44800.0
2009-05-29 10:15:00,31.95,32.04,31.95,32.0,35800.0,21.4845,21.545,21.4845,21.5181,35800.0
2009-05-29 10:20:00,31.99,32.07,31.99,32.05,50100.0,21.5114,21.5652,21.5114,21.5517,50100.0
2009-05-29 10:25:00,32.04,32.06,31.99,32.0,112400.0,21.545,21.5585,21.5114,21.5181,112400.0
2009-05-29 10:30:00,32.0,32.06,32.0,32.05,61200.0,21.5181,21.5585,21.5181,21.5517,61200.0
2009-05-29 10:35:00,32.04,32.05,31.97,32.0,45800.0,21.545,21.5517,21.498,21.5181,45800.0
2009-05-29 10:40:00,32.02,32.06,31.95,31.96,65600.0,21.5316,21.5585,21.4845,21.4912,65600.0
2009-05-29 10:45:00,31.96,32.01,31.9,31.98,64800.0,21.4912,21.5248,21.4509,21.5047,64800.0
2009-05-29 10:50:00,31.98,32.08,31.94,32.07,24400.0,21.5047,21.5719,21.4778,21.5652,24400.0
2009-05-29 10:55:00,32.08,32.11,32.04,32.06,28200.0,21.5719,21.5921,21.545,21.5585,28200.0
2009-05-29 11:00:00,32.06,32.08,31.99,32.05,26300.0,21.5585,21.5719,21.5114,21.5517,26300.0
2009-05-29 11:05:00,32.06,32.06,31.96,32.0,27600.0,21.5585,21.5585,21.4912,21.5181,27600.0
2009-05-29 11:10:00,32.0,32.06,31.94,32.05,32100.0,21.5181,21.5585,21.4778,21.5517,32100.0
2009-05-29 11:15:00,32.05,32.1,32.02,32.03,23300.0,21.5517,21.5854,21.5316,21.5383,23300.0
2009-05-29 11:20:00,32.01,32.06,32.0,32.03,36700.0,21.5248,21.5585,21.5181,21.5383,36700.0
2009-05-29 11:25:00,32.06,32.13,31.94,31.94,71300.0,21.5585,21.6055,21.4778,21.4778,71300.0
2009-05-29 11:30:00,31.95,32.01,31.9,31.98,33300.0,21.4845,21.5248,21.4509,21.5047,33300.0
2009-05-29 11:35:00,31.99,31.99,31.85,31.87,45700.0,21.5114,21.5114,21.4173,21.4307,45700.0
2009-05-29 11:40:00,31.87,31.92,31.85,31.91,54700.0,21.4307,21.4643,21.4173,21.4576,54700.0
2009-05-29 11:45:00,31.91,31.97,31.87,31.97,15100.0,21.4576,21.498,21.4307,21.498,15100.0
2009-05-29 11:50:00,31.97,31.98,31.84,31.85,28600.0,21.498,21.5047,21.4105,21.4173,28600.0
2009-05-29 11:55:00,31.88,31.88,31.75,31.78,27400.0,21.4374,21.4374,21.35,21.3702,27400.0
2009-05-29 12:00:00,31.77,31.86,31.77,31.85,17700.0,21.3635,21.424,21.3635,21.4173,17700.0
2009-05-29 12:05:00,31.84,31.86,31.82,31.84,18900.0,21.4105,21.424,21.3971,21.4105,18900.0
2009-05-29 12:10:00,31.85,31.9,31.84,31.89,15300.0,21.4173,21.4509,21.4105,21.4442,15300.0
2009-05-29 12:15:00,31.89,31.9,31.87,31.9,32700.0,21.4442,21.4509,21.4307,21.4509,32700.0
2009-05-29 12:20:00,31.9,31.92,31.89,31.9,21300.0,21.4509,21.4643,21.4442,21.4509,21300.0
2009-05-29 12:25:00,31.89,31.97,31.89,31.92,35500.0,21.4442,21.498,21.4442,21.4643,35500.0
2009-05-29 12:30:00,31.91,31.91,31.88,31.9,14100.0,21.4576,21.4576,21.4374,21.4509,14100.0
2009-05-29 12:35:00,31.9,31.9,31.79,31.8,52800.0,21.4509,21.4509,21.3769,21.3836,52800.0
2009-05-29 12:40:00,31.79,31.89,31.75,31.88,24100.0,21.3769,21.4442,21.35,21.4374,24100.0
2009-05-29 12:45:00,31.89,31.92,31.86,31.89,37800.0,21.4442,21.4643,21.424,21.4442,37800.0
2009-05-29 12:50:00,31.89,31.93,31.88,31.93,32300.0,21.4442,21.4711,21.4374,21.4711,32300.0
2009-05-29 12:55:00,31.92,31.97,31.9,31.97,38400.0,21.4643,21.498,21.4509,21.498,38400.0
2009-05-29 13:00:00,31.97,32.06,31.96,32.05,28800.0,21.498,21.5585,21.4912,21.5517,28800.0
2009-05-29 13:05:00,32.05,32.06,32.02,32.02,38200.0,21.5517,21.5585,21.5316,21.5316,38200.0
2009-05-29 13:10:00,32.02,32.05,32.02,32.04,17000.0,21.5316,21.5517,21.5316,21.545,17000.0
2009-05-29 13:15:00,32.03,32.06,32.01,32.06,20900.0,21.5383,21.5585,21.5248,21.5585,20900.0
2009-05-29 13:20:00,32.06,32.13,32.05,32.1,85800.0,21.5585,21.6055,21.5517,21.5854,85800.0
2009-05-29 13:25:00,32.1,32.12,32.09,32.1,30300.0,21.5854,21.5988,21.5786,21.5854,30300.0
2009-05-29 13:30:00,32.11,32.19,32.11,32.18,72300.0,21.5921,21.6459,21.5921,21.6392,72300.0
2009-05-29 13:35:00,32.18,32.2,32.17,32.2,18700.0,21.6392,21.6526,21.6324,21.6526,18700.0
2009-05-29 13:40:00,32.2,32.2,32.19,32.2,18500.0,21.6526,21.6526,21.6459,21.6526,18500.0
2009-05-29 13:45:00,32.2,32.23,32.18,32.19,43200.0,21.6526,21.6728,21.6392,21.6459,43200.0
2009-05-29 13:50:00,32.19,32.21,32.14,32.19,43900.0,21.6459,21.6593,21.6123,21.6459,43900.0
2009-05-29 13:55:00,32.18,32.23,32.18,32.19,29400.0,21.6392,21.6728,21.6392,21.6459,29400.0
2009-05-29 14:00:00,32.19,32.23,32.17,32.2,55300.0,21.6459,21.6728,21.6324,21.6526,55300.0
2009-05-29 14:05:00,32.2,32.23,32.2,32.23,36200.0,21.6526,21.6728,21.6526,21.6728,36200.0
2009-05-29 14:10:00,32.23,32.33,32.22,32.29,84300.0,21.6728,21.74,21.6661,21.7131,84300.0
2009-05-29 14:15:00,32.29,32.3,32.23,32.23,45500.0,21.7131,21.7199,21.6728,21.6728,45500.0
2009-05-29 14:20:00,32.23,32.23,32.15,32.17,13500.0,21.6728,21.6728,21.619,21.6324,13500.0
2009-05-29 14:25:00,32.17,32.19,32.15,32.19,22700.0,21.6324,21.6459,21.619,21.6459,22700.0
2009-05-29 14:30:00,32.19,32.2,32.1,32.11,30700.0,21.6459,21.6526,21.5854,21.5921,30700.0
2009-05-29 14:35:00,32.1,32.11,32.08,32.09,15900.0,21.5854,21.5921,21.5719,21.5786,15900.0
2009-05-29 14:40:00,32.09,32.09,32.03,32.05,17500.0,21.5786,21.5786,21.5383,21.5517,17500.0
2009-05-29 14:45:00,32.04,32.06,32.01,32.01,14600.0,21.545,21.5585,21.5248,21.5248,14600.0
2009-05-29 14:50:00,32.01,32.01,31.94,31.98,19400.0,21.5248,21.5248,21.4778,21.5047,19400.0
2009-05-29 14:55:00,31.99,32.0,31.96,32.0,31200.0,21.5114,21.5181,21.4912,21.5181,31200.0
2009-05-29 15:00:00,31.99,32.01,31.97,32.0,27500.0,21.5114,21.5248,21.498,21.5181,27500.0
2009-05-29 15:05:00,31.99,32.05,31.99,32.02,67300.0,21.5114,21.5517,21.5114,21.5316,67300.0
2009-05-29 15:10:00,32.01,32.04,31.97,31.97,22700.0,21.5248,21.545,21.498,21.498,22700.0
2009-05-29 15:15:00,31.97,32.01,31.96,32.01,42300.0,21.498,21.5248,21.4912,21.5248,42300.0
2009-05-29 15:20:00,32.01,32.02,31.93,31.96,27100.0,21.5248,21.5316,21.4711,21.4912,27100.0
2009-05-29 15:25:00,31.95,32.0,31.95,31.99,27900.0,21.4845,21.5181,21.4845,21.5114,27900.0
2009-05-29 15:30:00,31.99,32.02,31.94,31.95,67200.0,21.5114,21.5316,21.4778,21.4845,67200.0
2009-05-29 15:35:00,31.94,32.0,31.94,31.98,127600.0,21.4778,21.5181,21.4778,21.5047,127600.0
2009-05-29 15:40:00,31.97,32.13,31.97,32.11,176400.0,21.498,21.6055,21.498,21.5921,176400.0
2009-05-29 15:45:00,32.11,32.12,32.04,32.09,73600.0,21.5921,21.5988,21.545,21.5786,73600.0
2009-05-29 15:50:00,32.1,32.18,32.09,32.09,82200.0,21.5854,21.6392,21.5786,21.5786,82200.0
2009-05-29 15:55:00,32.09,32.33,32.09,32.32,278100.0,21.5786,21.74,21.5786,21.7333,278100.0
2009-06-01 09:30:00,33.77,34.88,33.58,34.64,292400.0,22.7083,23.4548,22.5806,23.2934,292400.0
2009-06-01 09:35:00,34.61,34.66,34.25,34.35,175100.0,23.2732,23.3068,23.0311,23.0984,175100.0
2009-06-01 09:40:00,34.35,34.37,34.18,34.31,211100.0,23.0984,23.1118,22.984,23.0715,211100.0
2009-06-01 09:45:00,34.31,34.38,34.13,34.16,126700.0,23.0715,23.1185,22.9504,22.9706,126700.0
2009-06-01 09:50:00,34.16,34.62,34.16,34.62,158900.0,22.9706,23.2799,22.9706,23.2799,158900.0
2009-06-01 09:55:00,34.62,34.69,34.57,34.64,119600.0,23.2799,23.327,23.2463,23.2934,119600.0
2009-06-01 10:00:00,34.66,34.88,34.64,34.86,203400.0,23.3068,23.4548,23.2934,23.4413,203400.0
2009-06-01 10:05:00,34.87,34.97,34.86,34.96,144900.0,23.448,23.5153,23.4413,23.5086,144900.0
2009-06-01 10:10:00,34.96,34.97,34.87,34.96,144000.0,23.5086,23.5153,23.448,23.5086,144000.0
2009-06-01 10:15:00,34.97,35.04,34.95,35.03,133800.0,23.5153,23.5623,23.5018,23.5556,133800.0
2009-06-01 10:20:00,35.03,35.11,35.0,35.02,99000.0,23.5556,23.6094,23.5354,23.5489,99000.0
2009-06-01 10:25:00,35.02,35.11,35.01,35.02,57700.0,23.5489,23.6094,23.5422,23.5489,57700.0
2009-06-01 10:30:00,35.02,35.04,34.97,35.01,64300.0,23.5489,23.5623,23.5153,23.5422,64300.0
2009-06-01 10:35:00,35.0,35.01,34.98,35.0,80400.0,23.5354,23.5422,23.522,23.5354,80400.0
2009-06-01 10:40:00,35.0,35.0,34.97,34.99,60800.0,23.5354,23.5354,23.5153,23.5287,60800.0
2009-06-01 10:45:00,34.99,35.03,34.98,35.01,81600.0,23.5287,23.5556,23.522,23.5422,81600.0
2009-06-01 10:50:00,35.0,35.14,35.0,35.11,113600.0,23.5354,23.6296,23.5354,23.6094,113600.0
2009-06-01 10:55:00,35.11,35.18,35.11,35.12,54400.0,23.6094,23.6565,23.6094,23.6161,54400.0
2009-06-01 11:00:00,35.12,35.21,35.12,35.13,67600.0,23.6161,23.6767,23.6161,23.6229,67600.0
2009-06-01 11:05:00,35.14,35.23,35.08,35.17,81600.0,23.6296,23.6901,23.5892,23.6498,81600.0
2009-06-01 11:10:00,35.17,35.23,35.17,35.21,47300.0,23.6498,23.6901,23.6498,23.6767,47300.0
2009-06-01 11:15:00,35.2,35.21,35.16,35.21,47300.0,23.6699,23.6767,23.643,23.6767,47300.0
2009-06-01 11:20:00,35.21,35.33,35.21,35.3,61800.0,23.6767,23.7574,23.6767,23.7372,61800.0
2009-06-01 11:25:00,35.29,35.37,35.27,35.36,39300.0,23.7305,23.7843,23.717,23.7775,39300.0
2009-06-01 11:30:00,35.37,35.37,35.32,35.36,23100.0,23.7843,23.7843,23.7506,23.7775,23100.0
2009-06-01 11:35:00,35.37,35.39,35.34,35.38,36200.0,23.7843,23.7977,23.7641,23.791,36200.0
2009-06-01 11:40:00,35.38,35.39,35.36,35.37,31700.0,23.791,23.7977,23.7775,23.7843,31700.0
2009-06-01 11:45:00,35.37,35.46,35.36,35.46,36700.0,23.7843,23.8448,23.7775,23.8448,36700.0
2009-06-01 11:50:00,35.45,35.53,35.44,35.53,55800.0,23.838,23.8918,23.8313,23.8918,55800.0
2009-06-01 11:55:00,35.53,35.64,35.52,35.59,62300.0,23.8918,23.9658,23.8851,23.9322,62300.0
2009-06-01 12:00:00,35.58,35.65,35.54,35.64,66600.0,23.9255,23.9725,23.8986,23.9658,66600.0
2009-06-01 12:05:00,35.65,35.71,35.62,35.67,46000.0,23.9725,24.0129,23.9524,23.986,46000.0
2009-06-01 12:10:00,35.67,35.68,35.58,35.61,76200.0,23.986,23.9927,23.9255,23.9456,76200.0
2009-06-01 12:15:00,35.6,35.66,35.6,35.64,34300.0,23.9389,23.9793,23.9389,23.9658,34300.0
2009-06-01 12:20:00,35.65,35.66,35.62,35.65,54800.0,23.9725,23.9793,23.9524,23.9725,54800.0
2009-06-01 12:25:00,35.66,35.67,35.65,35.67,73800.0,23.9793,23.986,23.9725,23.986,73800.0
2009-06-01 12:30:00,35.67,35.67,35.62,35.66,69800.0,23.986,23.986,23.9524,23.9793,69800.0
2009-06-01 12:35:00,35.66,35.77,35.66,35.76,82600.0,23.9793,24.0532,23.9793,24.0465,82600.0
2009-06-01 12:40:00,35.77,35.8,35.66,35.66,71500.0,24.0532,24.0734,23.9793,23.9793,71500.0
2009-06-01 12:45:00,35.66,35.74,35.66,35.7,60300.0,23.9793,24.0331,23.9793,24.0062,60300.0
2009-06-01 12:50:00,35.7,35.74,35.69,35.73,17700.0,24.0062,24.0331,23.9994,24.0263,17700.0
2009-06-01 12:55:00,35.73,35.74,35.59,35.61,39300.0,24.0263,24.0331,23.9322,23.9456,39300.0
2009-06-01 13:00:00,35.6,35.6,35.53,35.54,39000.0,23.9389,23.9389,23.8918,23.8986,39000.0
2009-06-01 13:05:00,35.54,35.58,35.52,35.58,29400.0,23.8986,23.9255,23.8851,23.9255,29400.0
2009-06-01 13:10:00,35.58,35.58,35.46,35.47,34100.0,23.9255,23.9255,23.8448,23.8515,34100.0
2009-06-01 13:15:00,35.48,35.51,35.48,35.5,14500.0,23.8582,23.8784,23.8582,23.8717,14500.0
2009-06-01 13:20:00,35.5,35.56,35.49,35.55,34000.0,23.8717,23.912,23.8649,23.9053,34000.0
2009-06-01 13:25:00,35.56,35.57,35.52,35.54,23400.0,23.912,23.9187,23.8851,23.8986,23400.0
2009-06-01 13:30:00,35.55,35.57,35.51,35.53,31700.0,23.9053,23.9187,23.8784,23.8918,31700.0
2009-06-01 13:35:00,35.53,35.61,35.52,35.61,111000.0,23.8918,23.9456,23.8851,23.9456,111000.0
2009-06-01 13:40:00,35.61,35.66,35.61,35.65,104900.0,23.9456,23.9793,23.9456,23.9725,104900.0
2009-06-01 13:45:00,35.65,35.74,35.63,35.72,46600.0,23.9725,24.0331,23.9591,24.0196,46600.0
2009-06-01 13:50:00,35.72,35.77,35.71,35.71,69000.0,24.0196,24.0532,24.0129,24.0129,69000.0
2009-06-01 13:55:00,35.71,35.84,35.71,35.8,57800.0,24.0129,24.1003,24.0129,24.0734,57800.0
2009-06-01 14:00:00,35.8,35.88,35.78,35.85,57500.0,24.0734,24.1272,24.06,24.107,57500.0
2009-06-01 14:05:00,35.85,35.87,35.79,35.8,60900.0,24.107,24.1205,24.0667,24.0734,60900.0
2009-06-01 14:10:00,35.8,35.84,35.77,35.79,49700.0,24.0734,24.1003,24.0532,24.0667,49700.0
2009-06-01 14:15:00,35.79,35.87,35.77,35.87,59200.0,24.0667,24.1205,24.0532,24.1205,59200.0
2009-06-01 14:20:00,35.87,35.88,35.85,35.86,39200.0,24.1205,24.1272,24.107,24.1137,39200.0
2009-06-01 14:25:00,35.87,35.92,35.83,35.83,62600.0,24.1205,24.1541,24.0936,24.0936,62600.0
2009-06-01 14:30:00,35.84,35.85,35.76,35.81,43800.0,24.1003,24.107,24.0465,24.0801,43800.0
2009-06-01 14:35:00,35.82,35.93,35.8,35.92,53400.0,24.0868,24.1608,24.0734,24.1541,53400.0
2009-06-01 14:40:00,35.92,35.97,35.87,35.91,69200.0,24.1541,24.1877,24.1205,24.1474,69200.0
2009-06-01 14:45:00,35.92,35.98,35.88,35.91,75100.0,24.1541,24.1944,24.1272,24.1474,75100.0
2009-06-01 14:50:00,35.9,35.91,35.8,35.87,42000.0,24.1406,24.1474,24.0734,24.1205,42000.0
2009-06-01 14:55:00,35.86,35.88,35.82,35.87,59500.0,24.1137,24.1272,24.0868,24.1205,59500.0
2009-06-01 15:00:00,35.87,35.88,35.83,35.83,35800.0,24.1205,24.1272,24.0936,24.0936,35800.0
2009-06-01 15:05:00,35.83,35.84,35.74,35.78,101800.0,24.0936,24.1003,24.0331,24.06,101800.0
2009-06-01 15:10:00,35.77,35.78,35.67,35.68,73000.0,24.0532,24.06,23.986,23.9927,73000.0
2009-06-01 15:15:00,35.67,35.73,35.64,35.65,75900.0,23.986,24.0263,23.9658,23.9725,75900.0
2009-06-01 15:20:00,35.66,35.8,35.65,35.8,108600.0,23.9793,24.0734,23.9725,24.0734,108600.0
2009-06-01 15:25:00,35.79,35.88,35.78,35.87,93300.0,24.0667,24.1272,24.06,24.1205,93300.0
2009-06-01 15:30:00,35.88,35.88,35.77,35.78,142200.0,24.1272,24.1272,24.0532,24.06,142200.0
2009-06-01 15:35:00,35.79,35.86,35.78,35.84,95000.0,24.0667,24.1137,24.06,24.1003,95000.0
2009-06-01 15:40:00,35.84,35.97,35.83,35.92,171600.0,24.1003,24.1877,24.0936,24.1541,171600.0
2009-06-01 15:45:00,35.91,35.92,35.84,35.91,139300.0,24.1474,24.1541,24.1003,24.1474,139300.0
2009-06-01 15:50:00,35.9,36.01,35.9,35.94,214500.0,24.1406,24.2146,24.1406,24.1675,214500.0
2009-06-01 15:55:00,35.94,35.95,35.74,35.84,267200.0,24.1675,24.1743,24.0331,24.1003,267200.0
2009-06-02 09:30:00,35.94,35.98,35.38,35.79,106600.0,24.1675,24.1944,23.791,24.0667,106600.0
2009-06-02 09:35:00,35.79,36.17,35.79,36.09,206000.0,24.0667,24.3222,24.0667,24.2684,206000.0
2009-06-02 09:40:00,36.14,36.39,36.02,36.19,108400.0,24.302,24.4701,24.2213,24.3357,108400.0
2009-06-02 09:45:00,36.18,36.2,36.0,36.08,56900.0,24.3289,24.3424,24.2079,24.2617,56900.0
2009-06-02 09:50:00,36.09,36.24,36.02,36.21,82500.0,24.2684,24.3693,24.2213,24.3491,82500.0
2009-06-02 09:55:00,36.21,36.22,36.08,36.09,48800.0,24.3491,24.3558,24.2617,24.2684,48800.0
2009-06-02 10:00:00,36.1,36.61,36.09,36.59,221100.0,24.2751,24.6181,24.2684,24.6046,221100.0
2009-06-02 10:05:00,36.58,36.59,36.42,36.53,70100.0,24.5979,24.6046,24.4903,24.5643,70100.0
2009-06-02 10:10:00,36.55,36.55,36.31,36.31,80800.0,24.5777,24.5777,24.4163,24.4163,80800.0
2009-06-02 10:15:00,36.31,36.32,36.1,36.12,57000.0,24.4163,24.4231,24.2751,24.2886,57000.0
2009-06-02 10:20:00,36.13,36.22,36.06,36.15,40800.0,24.2953,24.3558,24.2482,24.3088,40800.0
2009-06-02 10:25:00,36.16,36.23,36.14,36.17,30100.0,24.3155,24.3626,24.302,24.3222,30100.0
2009-06-02 10:30:00,36.18,36.26,36.02,36.08,41700.0,24.3289,24.3827,24.2213,24.2617,41700.0
2009-06-02 10:35:00,36.07,36.11,36.02,36.08,40300.0,24.255,24.2819,24.2213,24.2617,40300.0
2009-06-02 10:40:00,36.09,36.16,36.06,36.08,66400.0,24.2684,24.3155,24.2482,24.2617,66400.0
2009-06-02 10:45:00,36.07,36.08,36.0,36.07,45500.0,24.255,24.2617,24.2079,24.255,45500.0
2009-06-02 10:50:00,36.07,36.1,36.03,36.08,34100.0,24.255,24.2751,24.2281,24.2617,34100.0
2009-06-02 10:55:00,36.07,36.1,36.03,36.03,49400.0,24.255,24.2751,24.2281,24.2281,49400.0
2009-06-02 11:00:00,36.04,36.13,36.04,36.08,23300.0,24.2348,24.2953,24.2348,24.2617,23300.0
2009-06-02 11:05:00,36.09,36.14,36.06,36.08,39100.0,24.2684,24.302,24.2482,24.2617,39100.0
2009-06-02 11:10:00,36.08,36.17,36.04,36.15,51200.0,24.2617,24.3222,24.2348,24.3088,51200.0
2009-06-02 11:15:00,36.15,36.15,36.08,36.11,33600.0,24.3088,24.3088,24.2617,24.2819,33600.0
2009-06-02 11:20:00,36.09,36.2,36.09,36.2,32300.0,24.2684,24.3424,24.2684,24.3424,32300.0
2009-06-02 11:25:00,36.2,36.28,36.19,36.19,57600.0,24.3424,24.3962,24.3357,24.3357,57600.0
2009-06-02 11:30:00,36.18,36.2,36.06,36.1,34800.0,24.3289,24.3424,24.2482,24.2751,34800.0
2009-06-02 11:35:00,36.1,36.1,35.95,35.96,36000.0,24.2751,24.2751,24.1743,24.181,36000.0
2009-06-02 11:40:00,35.97,36.05,35.94,36.03,41500.0,24.1877,24.2415,24.1675,24.2281,41500.0
2009-06-02 11:45:00,36.02,36.04,35.93,35.93,18500.0,24.2213,24.2348,24.1608,24.1608,18500.0
2009-06-02 11:50:00,35.94,36.02,35.94,36.02,22700.0,24.1675,24.2213,24.1675,24.2213,22700.0
2009-06-02 11:55:00,36.02,36.04,35.96,35.96,23700.0,24.2213,24.2348,24.181,24.181,23700.0
2009-06-02 12:00:00,35.96,36.0,35.95,36.0,28900.0,24.181,24.2079,24.1743,24.2079,28900.0
2009-06-02 12:05:00,36.0,36.0,35.93,35.96,33600.0,24.2079,24.2079,24.1608,24.181,33600.0
2009-06-02 12:10:00,35.98,35.99,35.96,35.97,10500.0,24.1944,24.2012,24.181,24.1877,10500.0
2009-06-02 12:15:00,35.96,35.99,35.95,35.97,22100.0,24.181,24.2012,24.1743,24.1877,22100.0
2009-06-02 12:20:00,35.98,35.98,35.92,35.95,32500.0,24.1944,24.1944,24.1541,24.1743,32500.0
2009-06-02 12:25:00,35.94,35.95,35.84,35.88,34200.0,24.1675,24.1743,24.1003,24.1272,34200.0
2009-06-02 12:30:00,35.89,35.9,35.85,35.85,15600.0,24.1339,24.1406,24.107,24.107,15600.0
2009-06-02 12:35:00,35.86,35.89,35.85,35.89,30800.0,24.1137,24.1339,24.107,24.1339,30800.0
2009-06-02 12:40:00,35.88,35.89,35.78,35.81,38600.0,24.1272,24.1339,24.06,24.0801,38600.0
2009-06-02 12:45:00,35.8,35.81,35.75,35.78,43300.0,24.0734,24.0801,24.0398,24.06,43300.0
2009-06-02 12:50:00,35.78,35.83,35.73,35.83,79200.0,24.06,24.0936,24.0263,24.0936,79200.0
2009-06-02 12:55:00,35.83,35.84,35.78,35.8,42900.0,24.0936,24.1003,24.06,24.0734,42900.0
2009-06-02 13:00:00,35.79,35.79,35.7,35.73,67400.0,24.0667,24.0667,24.0062,24.0263,67400.0
2009-06-02 13:05:00,35.73,35.77,35.71,35.77,51900.0,24.0263,24.0532,24.0129,24.0532,51900.0
2009-06-02 13:10:00,35.77,35.77,35.73,35.74,20400.0,24.0532,24.0532,24.0263,24.0331,20400.0
2009-06-02 13:15:00,35.73,35.75,35.72,35.73,29600.0,24.0263,24.0398,24.0196,24.0263,29600.0
2009-06-02 13:20:00,35.73,35.75,35.73,35.75,34300.0,24.0263,24.0398,24.0263,24.0398,34300.0
2009-06-02 13:25:00,35.75,35.86,35.75,35.8,32400.0,24.0398,24.1137,24.0398,24.0734,32400.0
2009-06-02 13:30:00,35.79,35.86,35.79,35.85,33300.0,24.0667,24.1137,24.0667,24.107,33300.0
2009-06-02 13:35:00,35.85,35.87,35.82,35.84,21700.0,24.107,24.1205,24.0868,24.1003,21700.0
2009-06-02 13:40:00,35.84,35.87,35.8,35.83,47300.0,24.1003,24.1205,24.0734,24.0936,47300.0
2009-06-02 13:45:00,35.84,35.87,35.83,35.85,34100.0,24.1003,24.1205,24.0936,24.107,34100.0
2009-06-02 13:50:00,35.85,35.87,35.78,35.8,40400.0,24.107,24.1205,24.06,24.0734,40400.0
2009-06-02 13:55:00,35.81,35.83,35.79,35.81,41600.0,24.0801,24.0936,24.0667,24.0801,41600.0
2009-06-02 14:00:00,35.81,35.81,35.59,35.61,219600.0,24.0801,24.0801,23.9322,23.9456,219600.0
2009-06-02 14:05:00,35.61,35.69,35.6,35.66,113400.0,23.9456,23.9994,23.9389,23.9793,113400.0
2009-06-02 14:10:00,35.66,36.07,35.63,35.7,50600.0,23.9793,24.255,23.9591,24.0062,50600.0
2009-06-02 14:15:00,35.7,35.8,35.7,35.76,55300.0,24.0062,24.0734,24.0062,24.0465,55300.0
2009-06-02 14:20:00,35.76,35.94,35.76,35.89,64600.0,24.0465,24.1675,24.0465,24.1339,64600.0
2009-06-02 14:25:00,35.89,35.92,35.85,35.85,39300.0,24.1339,24.1541,24.107,24.107,39300.0
2009-06-02 14:30:00,35.86,35.95,35.81,35.82,201700.0,24.1137,24.1743,24.0801,24.0868,201700.0
2009-06-02 14:35:00,35.83,35.86,35.82,35.85,34400.0,24.0936,24.1137,24.0868,24.107,34400.0
2009-06-02 14:40:00,35.85,35.94,35.84,35.9,73800.0,24.107,24.1675,24.1003,24.1406,73800.0
2009-06-02 14:45:00,35.9,35.92,35.86,35.9,48600.0,24.1406,24.1541,24.1137,24.1406,48600.0
2009-06-02 14:50:00,35.9,35.99,35.89,35.98,72900.0,24.1406,24.2012,24.1339,24.1944,72900.0
2009-06-02 14:55:00,35.98,35.98,35.92,35.94,78900.0,24.1944,24.1944,24.1541,24.1675,78900.0
2009-06-02 15:00:00,35.95,36.0,35.9,35.93,79800.0,24.1743,24.2079,24.1406,24.1608,79800.0
2009-06-02 15:05:00,35.94,36.05,35.93,36.0,99800.0,24.1675,24.2415,24.1608,24.2079,99800.0
2009-06-02 15:10:00,36.01,36.03,35.92,35.94,48600.0,24.2146,24.2281,24.1541,24.1675,48600.0
2009-06-02 15:15:00,35.94,35.96,35.9,35.95,49800.0,24.1675,24.181,24.1406,24.1743,49800.0
2009-06-02 15:20:00,35.96,36.01,35.94,36.0,161400.0,24.181,24.2146,24.1675,24.2079,161400.0
2009-06-02 15:25:00,36.0,36.07,35.98,36.0,130600.0,24.2079,24.255,24.1944,24.2079,130600.0
2009-06-02 15:30:00,36.0,36.01,35.95,35.97,101000.0,24.2079,24.2146,24.1743,24.1877,101000.0
2009-06-02 15:35:00,35.96,36.11,35.95,36.11,98500.0,24.181,24.2819,24.1743,24.2819,98500.0
2009-06-02 15:40:00,36.11,36.11,36.03,36.05,133500.0,24.2819,24.2819,24.2281,24.2415,133500.0
2009-06-02 15:45:00,36.05,36.13,36.03,36.13,141000.0,24.2415,24.2953,24.2281,24.2953,141000.0
2009-06-02 15:50:00,36.12,36.17,35.94,35.96,386100.0,24.2886,24.3222,24.1675,24.181,386100.0
2009-06-02 15:55:00,35.96,36.0,35.93,35.93,202300.0,24.181,24.2079,24.1608,24.1608,202300.0
2009-06-03 09:30:00,35.94,35.98,35.71,35.88,63200.0,24.1675,24.1944,24.0129,24.1272,63200.0
2009-06-03 09:35:00,35.87,36.0,35.83,35.93,43900.0,24.1205,24.2079,24.0936,24.1608,43900.0
2009-06-03 09:40:00,35.93,36.07,35.85,36.0,55200.0,24.1608,24.255,24.107,24.2079,55200.0
2009-06-03 09:45:00,36.02,36.03,35.91,35.98,58600.0,24.2213,24.2281,24.1474,24.1944,58600.0
2009-06-03 09:50:00,35.98,36.01,35.65,35.65,35400.0,24.1944,24.2146,23.9725,23.9725,35400.0
2009-06-03 09:55:00,35.68,35.78,35.62,35.78,22500.0,23.9927,24.06,23.9524,24.06,22500.0
2009-06-03 10:00:00,35.8,35.8,35.55,35.72,74200.0,24.0734,24.0734,23.9053,24.0196,74200.0
2009-06-03 10:05:00,35.73,35.79,35.69,35.78,30300.0,24.0263,24.0667,23.9994,24.06,30300.0
2009-06-03 10:10:00,35.77,35.87,35.77,35.81,35200.0,24.0532,24.1205,24.0532,24.0801,35200.0
2009-06-03 10:15:00,35.8,35.81,35.71,35.71,35500.0,24.0734,24.0801,24.0129,24.0129,35500.0
2009-06-03 10:20:00,35.71,35.76,35.67,35.7,78000.0,24.0129,24.0465,23.986,24.0062,78000.0
2009-06-03 10:25:00,35.7,35.91,35.7,35.91,49800.0,24.0062,24.1474,24.0062,24.1474,49800.0
2009-06-03 10:30:00,35.91,35.91,35.83,35.87,42600.0,24.1474,24.1474,24.0936,24.1205,42600.0
2009-06-03 10:35:00,35.87,35.95,35.87,35.94,48500.0,24.1205,24.1743,24.1205,24.1675,48500.0
2009-06-03 10:40:00,35.94,36.03,35.88,35.99,58500.0,24.1675,24.2281,24.1272,24.2012,58500.0
2009-06-03 10:45:00,35.98,35.98,35.88,35.94,24900.0,24.1944,24.1944,24.1272,24.1675,24900.0
2009-06-03 10:50:00,35.94,36.02,35.94,35.96,86300.0,24.1675,24.2213,24.1675,24.181,86300.0
2009-06-03 10:55:00,35.96,36.0,35.95,36.0,29800.0,24.181,24.2079,24.1743,24.2079,29800.0
2009-06-03 11:00:00,35.99,36.0,35.92,35.94,14800.0,24.2012,24.2079,24.1541,24.1675,14800.0
2009-06-03 11:05:00,35.94,36.0,35.93,35.97,50500.0,24.1675,24.2079,24.1608,24.1877,50500.0
2009-06-03 11:10:00,35.96,35.97,35.9,35.91,80600.0,24.181,24.1877,24.1406,24.1474,80600.0
2009-06-03 11:15:00,35.92,35.96,35.83,35.91,28200.0,24.1541,24.181,24.0936,24.1474,28200.0
2009-06-03 11:20:00,35.92,36.03,35.92,36.03,77100.0,24.1541,24.2281,24.1541,24.2281,77100.0
2009-06-03 11:25:00,36.03,36.05,35.91,35.91,37100.0,24.2281,24.2415,24.1474,24.1474,37100.0
2009-06-03 11:30:00,35.91,36.0,35.91,36.0,74200.0,24.1474,24.2079,24.1474,24.2079,74200.0
2009-06-03 11:35:00,35.98,36.01,35.92,35.93,68400.0,24.1944,24.2146,24.1541,24.1608,68400.0
2009-06-03 11:40:00,35.92,36.04,35.89,35.99,71400.0,24.1541,24.2348,24.1339,24.2012,71400.0
2009-06-03 11:45:00,35.98,36.19,35.97,36.19,121900.0,24.1944,24.3357,24.1877,24.3357,121900.0
2009-06-03 11:50:00,36.17,36.19,36.08,36.1,66600.0,24.3222,24.3357,24.2617,24.2751,66600.0
2009-06-03 11:55:00,36.1,36.12,36.01,36.03,46100.0,24.2751,24.2886,24.2146,24.2281,46100.0
2009-06-03 12:00:00,36.02,36.02,35.88,35.89,19300.0,24.2213,24.2213,24.1272,24.1339,19300.0
2009-06-03 12:05:00,35.89,35.94,35.89,35.91,17600.0,24.1339,24.1675,24.1339,24.1474,17600.0
2009-06-03 12:10:00,35.92,35.92,35.84,35.85,21600.0,24.1541,24.1541,24.1003,24.107,21600.0
2009-06-03 12:15:00,35.86,35.96,35.85,35.93,38600.0,24.1137,24.181,24.107,24.1608,38600.0
2009-06-03 12:20:00,35.92,35.95,35.91,35.91,17200.0,24.1541,24.1743,24.1474,24.1474,17200.0
2009-06-03 12:25:00,35.92,35.92,35.81,35.84,35800.0,24.1541,24.1541,24.0801,24.1003,35800.0
2009-06-03 12:30:00,35.84,35.88,35.8,35.88,34800.0,24.1003,24.1272,24.0734,24.1272,34800.0
2009-06-03 12:35:00,35.87,35.88,35.85,35.85,18400.0,24.1205,24.1272,24.107,24.107,18400.0
2009-06-03 12:40:00,35.85,35.89,35.85,35.86,27900.0,24.107,24.1339,24.107,24.1137,27900.0
2009-06-03 12:45:00,35.86,35.9,35.84,35.89,41200.0,24.1137,24.1406,24.1003,24.1339,41200.0
2009-06-03 12:50:00,35.89,35.91,35.84,35.88,37400.0,24.1339,24.1474,24.1003,24.1272,37400.0
2009-06-03 12:55:00,35.86,35.88,35.82,35.86,48400.0,24.1137,24.1272,24.0868,24.1137,48400.0
2009-06-03 13:00:00,35.85,35.86,35.84,35.85,34800.0,24.107,24.1137,24.1003,24.107,34800.0
2009-06-03 13:05:00,35.85,35.85,35.79,35.79,37200.0,24.107,24.107,24.0667,24.0667,37200.0
2009-06-03 13:10:00,35.8,35.81,35.78,35.8,24700.0,24.0734,24.0801,24.06,24.0734,24700.0
2009-06-03 13:15:00,35.79,35.82,35.78,35.79,24900.0,24.0667,24.0868,24.06,24.0667,24900.0
2009-06-03 13:20:00,35.8,35.8,35.77,35.79,28300.0,24.0734,24.0734,24.0532,24.0667,28300.0
2009-06-03 13:25:00,35.8,35.84,35.76,35.84,39900.0,24.0734,24.1003,24.0465,24.1003,39900.0
2009-06-03 13:30:00,35.83,35.85,35.82,35.83,26900.0,24.0936,24.107,24.0868,24.0936,26900.0
2009-06-03 13:35:00,35.84,35.84,35.81,35.82,17800.0,24.1003,24.1003,24.0801,24.0868,17800.0
2009-06-03 13:40:00,35.83,35.83,35.75,35.79,32100.0,24.0936,24.0936,24.0398,24.0667,32100.0
2009-06-03 13:45:00,35.79,35.79,35.71,35.72,34400.0,24.0667,24.0667,24.0129,24.0196,34400.0
2009-06-03 13:50:00,35.71,35.81,35.69,35.81,55100.0,24.0129,24.0801,23.9994,24.0801,55100.0
2009-06-03 13:55:00,35.81,35.82,35.76,35.79,38500.0,24.0801,24.0868,24.0465,24.0667,38500.0
2009-06-03 14:00:00,35.78,35.88,35.77,35.87,63300.0,24.06,24.1272,24.0532,24.1205,63300.0
2009-06-03 14:05:00,35.87,35.88,35.82,35.86,44100.0,24.1205,24.1272,24.0868,24.1137,44100.0
2009-06-03 14:10:00,35.87,35.87,35.81,35.85,24900.0,24.1205,24.1205,24.0801,24.107,24900.0
2009-06-03 14:15:00,35.85,35.95,35.84,35.93,39600.0,24.107,24.1743,24.1003,24.1608,39600.0
2009-06-03 14:20:00,35.93,35.94,35.87,35.88,32900.0,24.1608,24.1675,24.1205,24.1272,32900.0
2009-06-03 14:25:00,35.89,35.94,35.85,35.88,38200.0,24.1339,24.1675,24.107,24.1272,38200.0
2009-06-03 14:30:00,35.88,35.9,35.83,35.85,35600.0,24.1272,24.1406,24.0936,24.107,35600.0
2009-06-03 14:35:00,35.83,35.89,35.82,35.86,33500.0,24.0936,24.1339,24.0868,24.1137,33500.0
2009-06-03 14:40:00,35.86,35.88,35.81,35.81,23300.0,24.1137,24.1272,24.0801,24.0801,23300.0
2009-06-03 14:45:00,35.81,35.83,35.77,35.83,24900.0,24.0801,24.0936,24.0532,24.0936,24900.0
2009-06-03 14:50:00,35.83,35.83,35.72,35.77,42100.0,24.0936,24.0936,24.0196,24.0532,42100.0
2009-06-03 14:55:00,35.77,35.94,35.76,35.91,49300.0,24.0532,24.1675,24.0465,24.1474,49300.0
2009-06-03 15:00:00,35.9,35.94,35.87,35.9,26400.0,24.1406,24.1675,24.1205,24.1406,26400.0
2009-06-03 15:05:00,35.9,35.94,35.88,35.94,26500.0,24.1406,24.1675,24.1272,24.1675,26500.0
2009-06-03 15:10:00,35.93,35.94,35.83,35.85,38000.0,24.1608,24.1675,24.0936,24.107,38000.0
2009-06-03 15:15:00,35.86,35.93,35.85,35.88,48300.0,24.1137,24.1608,24.107,24.1272,48300.0
2009-06-03 15:20:00,35.88,35.89,35.83,35.89,40800.0,24.1272,24.1339,24.0936,24.1339,40800.0
2009-06-03 15:25:00,35.9,35.9,35.78,35.78,42300.0,24.1406,24.1406,24.06,24.06,42300.0
2009-06-03 15:30:00,35.78,35.83,35.71,35.76,65400.0,24.06,24.0936,24.0129,24.0465,65400.0
2009-06-03 15:35:00,35.76,35.77,35.7,35.71,118700.0,24.0465,24.0532,24.0062,24.0129,118700.0
2009-06-03 15:40:00,35.7,35.87,35.7,35.85,120600.0,24.0062,24.1205,24.0062,24.107,120600.0
2009-06-03 15:45:00,35.85,35.94,35.85,35.92,94800.0,24.107,24.1675,24.107,24.1541,94800.0
2009-06-03 15:50:00,35.92,35.99,35.85,35.86,127500.0,24.1541,24.2012,24.107,24.1137,127500.0
2009-06-03 15:55:00,35.86,35.98,35.84,35.98,177600.0,24.1137,24.1944,24.1003,24.1944,177600.0
2009-06-04 09:30:00,36.19,36.24,35.99,36.22,36200.0,24.3357,24.3693,24.2012,24.3558,36200.0
2009-06-04 09:35:00,36.24,36.37,36.18,36.26,65900.0,24.3693,24.4567,24.3289,24.3827,65900.0
2009-06-04 09:40:00,36.26,36.37,36.24,36.24,41100.0,24.3827,24.4567,24.3693,24.3693,41100.0
2009-06-04 09:45:00,36.24,36.26,36.05,36.07,33200.0,24.3693,24.3827,24.2415,24.255,33200.0
2009-06-04 09:50:00,36.06,36.07,35.97,36.03,26000.0,24.2482,24.255,24.1877,24.2281,26000.0
2009-06-04 09:55:00,36.04,36.11,36.03,36.11,11500.0,24.2348,24.2819,24.2281,24.2819,11500.0
2009-06-04 10:00:00,36.1,36.1,36.0,36.02,26400.0,24.2751,24.2751,24.2079,24.2213,26400.0
2009-06-04 10:05:00,36.01,36.01,35.84,35.89,30700.0,24.2146,24.2146,24.1003,24.1339,30700.0
2009-06-04 10:10:00,35.89,35.9,35.8,35.85,38700.0,24.1339,24.1406,24.0734,24.107,38700.0
2009-06-04 10:15:00,35.86,35.92,35.82,35.88,15300.0,24.1137,24.1541,24.0868,24.1272,15300.0
2009-06-04 10:20:00,35.88,36.11,35.88,36.1,34600.0,24.1272,24.2819,24.1272,24.2751,34600.0
2009-06-04 10:25:00,36.12,36.21,36.09,36.16,31100.0,24.2886,24.3491,24.2684,24.3155,31100.0
2009-06-04 10:30:00,36.16,36.25,36.11,36.16,36400.0,24.3155,24.376,24.2819,24.3155,36400.0
2009-06-04 10:35:00,36.15,36.23,36.15,36.22,27800.0,24.3088,24.3626,24.3088,24.3558,27800.0
2009-06-04 10:40:00,36.23,36.24,36.16,36.2,28800.0,24.3626,24.3693,24.3155,24.3424,28800.0
2009-06-04 10:45:00,36.21,36.25,36.2,36.22,17100.0,24.3491,24.376,24.3424,24.3558,17100.0
2009-06-04 10:50:00,36.23,36.29,36.18,36.23,24100.0,24.3626,24.4029,24.3289,24.3626,24100.0
2009-06-04 10:55:00,36.24,36.34,36.24,36.33,26400.0,24.3693,24.4365,24.3693,24.4298,26400.0
2009-06-04 11:00:00,36.34,36.35,36.21,36.21,18800.0,24.4365,24.4432,24.3491,24.3491,18800.0
2009-06-04 11:05:00,36.22,36.23,36.12,36.14,53700.0,24.3558,24.3626,24.2886,24.302,53700.0
2009-06-04 11:10:00,36.15,36.21,36.15,36.19,21800.0,24.3088,24.3491,24.3088,24.3357,21800.0
2009-06-04 11:15:00,36.18,36.29,36.18,36.26,23500.0,24.3289,24.4029,24.3289,24.3827,23500.0
2009-06-04 11:20:00,36.27,36.3,36.22,36.29,23300.0,24.3894,24.4096,24.3558,24.4029,23300.0
2009-06-04 11:25:00,36.28,36.29,36.13,36.2,49100.0,24.3962,24.4029,24.2953,24.3424,49100.0
2009-06-04 11:30:00,36.21,36.22,36.17,36.22,18800.0,24.3491,24.3558,24.3222,24.3558,18800.0
2009-06-04 11:35:00,36.22,36.3,36.19,36.3,18700.0,24.3558,24.4096,24.3357,24.4096,18700.0
2009-06-04 11:40:00,36.29,36.3,36.26,36.27,14800.0,24.4029,24.4096,24.3827,24.3894,14800.0
2009-06-04 11:45:00,36.26,36.32,36.26,36.3,12800.0,24.3827,24.4231,24.3827,24.4096,12800.0
2009-06-04 11:50:00,36.29,36.32,36.24,36.24,22300.0,24.4029,24.4231,24.3693,24.3693,22300.0
2009-06-04 11:55:00,36.22,36.22,36.15,36.15,8700.0,24.3558,24.3558,24.3088,24.3088,8700.0
2009-06-04 12:00:00,36.15,36.17,36.05,36.07,30300.0,24.3088,24.3222,24.2415,24.255,30300.0
2009-06-04 12:05:00,36.06,36.09,36.06,36.09,10300.0,24.2482,24.2684,24.2482,24.2684,10300.0
2009-06-04 12:10:00,36.08,36.11,36.03,36.08,20400.0,24.2617,24.2819,24.2281,24.2617,20400.0
2009-06-04 12:15:00,36.07,36.12,36.05,36.12,11100.0,24.255,24.2886,24.2415,24.2886,11100.0
2009-06-04 12:20:00,36.11,36.16,36.07,36.14,21600.0,24.2819,24.3155,24.255,24.302,21600.0
2009-06-04 12:25:00,36.13,36.16,36.13,36.16,8500.0,24.2953,24.3155,24.2953,24.3155,8500.0
2009-06-04 12:30:00,36.17,36.17,36.08,36.08,27700.0,24.3222,24.3222,24.2617,24.2617,27700.0
2009-06-04 12:35:00,36.08,36.09,36.04,36.04,35800.0,24.2617,24.2684,24.2348,24.2348,35800.0
2009-06-04 12:40:00,36.04,36.07,36.03,36.05,38400.0,24.2348,24.255,24.2281,24.2415,38400.0
2009-06-04 12:45:00,36.05,36.08,36.05,36.06,34700.0,24.2415,24.2617,24.2415,24.2482,34700.0
2009-06-04 12:50:00,36.05,36.08,36.05,36.08,11500.0,24.2415,24.2617,24.2415,24.2617,11500.0
2009-06-04 12:55:00,36.08,36.18,36.06,36.16,29500.0,24.2617,24.3289,24.2482,24.3155,29500.0
2009-06-04 13:00:00,36.16,36.26,36.15,36.26,12900.0,24.3155,24.3827,24.3088,24.3827,12900.0
2009-06-04 13:05:00,36.26,36.28,36.24,36.27,23400.0,24.3827,24.3962,24.3693,24.3894,23400.0
2009-06-04 13:10:00,36.27,36.33,36.27,36.28,11300.0,24.3894,24.4298,24.3894,24.3962,11300.0
2009-06-04 13:15:00,36.28,36.33,36.28,36.32,16600.0,24.3962,24.4298,24.3962,24.4231,16600.0
2009-06-04 13:20:00,36.33,36.38,36.33,36.38,13000.0,24.4298,24.4634,24.4298,24.4634,13000.0
2009-06-04 13:25:00,36.37,36.39,36.37,36.39,12000.0,24.4567,24.4701,24.4567,24.4701,12000.0
2009-06-04 13:30:00,36.38,36.49,36.38,36.49,47700.0,24.4634,24.5374,24.4634,24.5374,47700.0
2009-06-04 13:35:00,36.49,36.49,36.45,36.47,24200.0,24.5374,24.5374,24.5105,24.5239,24200.0
2009-06-04 13:40:00,36.48,36.49,36.39,36.44,24000.0,24.5307,24.5374,24.4701,24.5038,24000.0
2009-06-04 13:45:00,36.38,36.48,36.38,36.48,38600.0,24.4634,24.5307,24.4634,24.5307,38600.0
2009-06-04 13:50:00,36.47,36.48,36.39,36.43,29400.0,24.5239,24.5307,24.4701,24.497,29400.0
2009-06-04 13:55:00,36.43,36.49,36.43,36.49,12600.0,24.497,24.5374,24.497,24.5374,12600.0
2009-06-04 14:00:00,36.49,36.5,36.45,36.48,35800.0,24.5374,24.5441,24.5105,24.5307,35800.0
2009-06-04 14:05:00,36.48,36.56,36.48,36.53,37100.0,24.5307,24.5845,24.5307,24.5643,37100.0
2009-06-04 14:10:00,36.53,36.56,36.48,36.48,19900.0,24.5643,24.5845,24.5307,24.5307,19900.0
2009-06-04 14:15:00,36.48,36.57,36.48,36.56,24200.0,24.5307,24.5912,24.5307,24.5845,24200.0
2009-06-04 14:20:00,36.56,36.59,36.53,36.56,22800.0,24.5845,24.6046,24.5643,24.5845,22800.0
2009-06-04 14:25:00,36.56,36.6,36.54,36.57,28800.0,24.5845,24.6114,24.571,24.5912,28800.0
2009-06-04 14:30:00,36.58,36.61,36.57,36.59,27900.0,24.5979,24.6181,24.5912,24.6046,27900.0
2009-06-04 14:35:00,36.58,36.58,36.52,36.57,60000.0,24.5979,24.5979,24.5576,24.5912,60000.0
2009-06-04 14:40:00,36.56,36.66,36.56,36.6,43200.0,24.5845,24.6517,24.5845,24.6114,43200.0
2009-06-04 14:45:00,36.6,36.67,36.6,36.64,17400.0,24.6114,24.6584,24.6114,24.6383,17400.0
2009-06-04 14:50:00,36.63,36.66,36.54,36.57,54900.0,24.6315,24.6517,24.571,24.5912,54900.0
2009-06-04 14:55:00,36.57,36.66,36.57,36.63,36700.0,24.5912,24.6517,24.5912,24.6315,36700.0
2009-06-04 15:00:00,36.62,36.63,36.55,36.57,34100.0,24.6248,24.6315,24.5777,24.5912,34100.0
2009-06-04 15:05:00,36.56,36.6,36.51,36.54,30700.0,24.5845,24.6114,24.5508,24.571,30700.0
2009-06-04 15:10:00,36.54,36.61,36.52,36.61,26700.0,24.571,24.6181,24.5576,24.6181,26700.0
2009-06-04 15:15:00,36.61,36.61,36.55,36.6,32300.0,24.6181,24.6181,24.5777,24.6114,32300.0
2009-06-04 15:20:00,36.6,36.63,36.57,36.6,29200.0,24.6114,24.6315,24.5912,24.6114,29200.0
2009-06-04 15:25:00,36.59,36.65,36.59,36.65,32200.0,24.6046,24.645,24.6046,24.645,32200.0
2009-06-04 15:30:00,36.64,36.64,36.54,36.64,51900.0,24.6383,24.6383,24.571,24.6383,51900.0
2009-06-04 15:35:00,36.64,36.69,36.6,36.61,60400.0,24.6383,24.6719,24.6114,24.6181,60400.0
2009-06-04 15:40:00,36.61,36.62,36.5,36.53,71000.0,24.6181,24.6248,24.5441,24.5643,71000.0
2009-06-04 15:45:00,36.53,36.66,36.51,36.54,87500.0,24.5643,24.6517,24.5508,24.571,87500.0
2009-06-04 15:50:00,36.54,36.64,36.5,36.52,100700.0,24.571,24.6383,24.5441,24.5576,100700.0
2009-06-04 15:55:00,36.51,36.66,36.51,36.62,133000.0,24.5508,24.6517,24.5508,24.6248,133000.0
2009-06-05 09:30:00,36.76,37.1,36.76,36.96,58100.0,24.7189,24.9476,24.7189,24.8534,58100.0
2009-06-05 09:35:00,36.93,37.2,36.92,37.17,50000.0,24.8333,25.0148,24.8265,24.9946,50000.0
2009-06-05 09:40:00,37.17,37.17,36.97,37.09,91800.0,24.9946,24.9946,24.8602,24.9409,91800.0
2009-06-05 09:45:00,37.08,37.14,36.81,36.84,67000.0,24.9341,24.9745,24.7526,24.7727,67000.0
2009-06-05 09:50:00,36.82,36.92,36.73,36.8,71000.0,24.7593,24.8265,24.6988,24.7458,71000.0
2009-06-05 09:55:00,36.79,36.81,36.64,36.8,73100.0,24.7391,24.7526,24.6383,24.7458,73100.0
2009-06-05 10:00:00,36.78,36.78,36.67,36.78,58800.0,24.7324,24.7324,24.6584,24.7324,58800.0
2009-06-05 10:05:00,36.77,36.77,36.49,36.5,66500.0,24.7257,24.7257,24.5374,24.5441,66500.0
2009-06-05 10:10:00,36.5,36.59,36.45,36.53,35800.0,24.5441,24.6046,24.5105,24.5643,35800.0
2009-06-05 10:15:00,36.53,36.65,36.53,36.58,23000.0,24.5643,24.645,24.5643,24.5979,23000.0
2009-06-05 10:20:00,36.58,36.69,36.56,36.68,54000.0,24.5979,24.6719,24.5845,24.6651,54000.0
2009-06-05 10:25:00,36.68,36.75,36.65,36.69,28000.0,24.6651,24.7122,24.645,24.6719,28000.0
2009-06-05 10:30:00,36.69,36.92,36.65,36.89,118500.0,24.6719,24.8265,24.645,24.8064,118500.0
2009-06-05 10:35:00,36.89,37.05,36.87,37.03,54000.0,24.8064,24.914,24.7929,24.9005,54000.0
2009-06-05 10:40:00,37.03,37.09,36.99,37.06,40400.0,24.9005,24.9409,24.8736,24.9207,40400.0
2009-06-05 10:45:00,37.07,37.12,36.97,37.03,37600.0,24.9274,24.961,24.8602,24.9005,37600.0
2009-06-05 10:50:00,37.02,37.08,36.98,36.99,59800.0,24.8938,24.9341,24.8669,24.8736,59800.0
2009-06-05 10:55:00,36.98,37.03,36.96,37.02,80400.0,24.8669,24.9005,24.8534,24.8938,80400.0
2009-06-05 11:00:00,37.02,37.15,37.0,37.14,50300.0,24.8938,24.9812,24.8803,24.9745,50300.0
2009-06-05 11:05:00,37.12,37.16,37.07,37.08,37900.0,24.961,24.9879,24.9274,24.9341,37900.0
2009-06-05 11:10:00,37.07,37.12,37.0,37.07,49400.0,24.9274,24.961,24.8803,24.9274,49400.0
2009-06-05 11:15:00,37.06,37.07,36.98,37.0,23600.0,24.9207,24.9274,24.8669,24.8803,23600.0
2009-06-05 11:20:00,37.02,37.12,37.0,37.0,24200.0,24.8938,24.961,24.8803,24.8803,24200.0
2009-06-05 11:25:00,37.01,37.05,36.99,37.02,49200.0,24.8871,24.914,24.8736,24.8938,49200.0
2009-06-05 11:30:00,37.02,37.05,36.96,37.02,48300.0,24.8938,24.914,24.8534,24.8938,48300.0
2009-06-05 11:35:00,37.02,37.03,36.98,37.0,30100.0,24.8938,24.9005,24.8669,24.8803,30100.0
2009-06-05 11:40:00,37.0,37.01,36.92,37.0,47100.0,24.8803,24.8871,24.8265,24.8803,47100.0
2009-06-05 11:45:00,37.01,37.02,36.93,36.98,44600.0,24.8871,24.8938,24.8333,24.8669,44600.0
2009-06-05 11:50:00,36.97,36.99,36.85,36.99,36300.0,24.8602,24.8736,24.7795,24.8736,36300.0
2009-06-05 11:55:00,36.99,37.06,36.96,37.02,25700.0,24.8736,24.9207,24.8534,24.8938,25700.0
2009-06-05 12:00:00,37.03,37.06,37.0,37.05,19600.0,24.9005,24.9207,24.8803,24.914,19600.0
2009-06-05 12:05:00,37.05,37.1,37.02,37.02,23800.0,24.914,24.9476,24.8938,24.8938,23800.0
2009-06-05 12:10:00,37.02,37.03,36.94,37.0,20100.0,24.8938,24.9005,24.84,24.8803,20100.0
2009-06-05 12:15:00,36.99,37.05,36.98,37.02,21400.0,24.8736,24.914,24.8669,24.8938,21400.0
2009-06-05 12:20:00,37.02,37.09,36.98,37.03,82600.0,24.8938,24.9409,24.8669,24.9005,82600.0
2009-06-05 12:25:00,37.03,37.13,37.02,37.1,36600.0,24.9005,24.9677,24.8938,24.9476,36600.0
2009-06-05 12:30:00,37.1,37.12,37.04,37.09,37100.0,24.9476,24.961,24.9072,24.9409,37100.0
2009-06-05 12:35:00,37.1,37.18,37.08,37.18,18200.0,24.9476,25.0014,24.9341,25.0014,18200.0
2009-06-05 12:40:00,37.16,37.17,37.11,37.17,33200.0,24.9879,24.9946,24.9543,24.9946,33200.0
2009-06-05 12:45:00,37.17,37.18,37.12,37.17,31500.0,24.9946,25.0014,24.961,24.9946,31500.0
2009-06-05 12:50:00,37.17,37.17,37.06,37.1,24100.0,24.9946,24.9946,24.9207,24.9476,24100.0
2009-06-05 12:55:00,37.11,37.14,37.04,37.13,27000.0,24.9543,24.9745,24.9072,24.9677,27000.0
2009-06-05 13:00:00,37.13,37.13,37.09,37.1,20300.0,24.9677,24.9677,24.9409,24.9476,20300.0
2009-06-05 13:05:00,37.11,37.14,37.1,37.11,24500.0,24.9543,24.9745,24.9476,24.9543,24500.0
2009-06-05 13:10:00,37.11,37.16,37.03,37.15,68800.0,24.9543,24.9879,24.9005,24.9812,68800.0
2009-06-05 13:15:00,37.16,37.19,37.12,37.14,48100.0,24.9879,25.0081,24.961,24.9745,48100.0
2009-06-05 13:20:00,37.13,37.18,37.05,37.15,36800.0,24.9677,25.0014,24.914,24.9812,36800.0
2009-06-05 13:25:00,37.16,37.16,37.14,37.15,6100.0,24.9879,24.9879,24.9745,24.9812,6100.0
2009-06-05 13:30:00,37.16,37.18,37.14,37.17,10200.0,24.9879,25.0014,24.9745,24.9946,10200.0
2009-06-05 13:35:00,37.17,37.2,37.14,37.19,39200.0,24.9946,25.0148,24.9745,25.0081,39200.0
2009-06-05 13:40:00,37.19,37.24,37.18,37.2,19100.0,25.0081,25.0417,25.0014,25.0148,19100.0
2009-06-05 13:45:00,37.21,37.21,37.19,37.2,35100.0,25.0215,25.0215,25.0081,25.0148,35100.0
2009-06-05 13:50:00,37.2,37.25,37.18,37.25,38400.0,25.0148,25.0484,25.0014,25.0484,38400.0
2009-06-05 13:55:00,37.25,37.27,37.17,37.2,80600.0,25.0484,25.0619,24.9946,25.0148,80600.0
2009-06-05 14:00:00,37.2,37.22,37.18,37.21,72200.0,25.0148,25.0283,25.0014,25.0215,72200.0
2009-06-05 14:05:00,37.2,37.22,37.17,37.2,92600.0,25.0148,25.0283,24.9946,25.0148,92600.0
2009-06-05 14:10:00,37.2,37.2,37.15,37.15,29900.0,25.0148,25.0148,24.9812,24.9812,29900.0
2009-06-05 14:15:00,37.15,37.16,37.03,37.05,31600.0,24.9812,24.9879,24.9005,24.914,31600.0
2009-06-05 14:20:00,37.05,37.05,36.94,37.0,122200.0,24.914,24.914,24.84,24.8803,122200.0
2009-06-05 14:25:00,36.99,37.02,36.98,36.98,79600.0,24.8736,24.8938,24.8669,24.8669,79600.0
2009-06-05 14:30:00,36.98,36.98,36.88,36.91,105800.0,24.8669,24.8669,24.7996,24.8198,105800.0
2009-06-05 14:35:00,36.9,36.97,36.85,36.93,90300.0,24.8131,24.8602,24.7795,24.8333,90300.0
2009-06-05 14:40:00,36.93,37.08,36.9,37.07,51100.0,24.8333,24.9341,24.8131,24.9274,51100.0
2009-06-05 14:45:00,37.08,37.08,36.99,37.04,28700.0,24.9341,24.9341,24.8736,24.9072,28700.0
2009-06-05 14:50:00,37.05,37.12,37.05,37.06,30400.0,24.914,24.961,24.914,24.9207,30400.0
2009-06-05 14:55:00,37.06,37.12,37.05,37.06,21400.0,24.9207,24.961,24.914,24.9207,21400.0
2009-06-05 15:00:00,37.05,37.08,36.98,37.05,44500.0,24.914,24.9341,24.8669,24.914,44500.0
2009-06-05 15:05:00,37.05,37.16,37.04,37.05,52800.0,24.914,24.9879,24.9072,24.914,52800.0
2009-06-05 15:10:00,37.05,37.11,37.05,37.1,43900.0,24.914,24.9543,24.914,24.9476,43900.0
2009-06-05 15:15:00,37.1,37.14,37.01,37.14,48400.0,24.9476,24.9745,24.8871,24.9745,48400.0
2009-06-05 15:20:00,37.13,37.14,37.06,37.09,57200.0,24.9677,24.9745,24.9207,24.9409,57200.0
2009-06-05 15:25:00,37.09,37.15,37.05,37.06,40000.0,24.9409,24.9812,24.914,24.9207,40000.0
2009-06-05 15:30:00,37.07,37.08,36.99,37.03,122200.0,24.9274,24.9341,24.8736,24.9005,122200.0
2009-06-05 15:35:00,37.04,37.16,37.04,37.16,85400.0,24.9072,24.9879,24.9072,24.9879,85400.0
2009-06-05 15:40:00,37.16,37.2,37.05,37.06,107400.0,24.9879,25.0148,24.914,24.9207,107400.0
2009-06-05 15:45:00,37.07,37.14,36.95,37.0,155800.0,24.9274,24.9745,24.8467,24.8803,155800.0
2009-06-05 15:50:00,37.01,37.07,36.98,37.05,133600.0,24.8871,24.9274,24.8669,24.914,133600.0
2009-06-05 15:55:00,37.05,37.08,37.01,37.05,227400.0,24.914,24.9341,24.8871,24.914,227400.0
2009-06-08 09:30:00,36.94,36.94,36.47,36.5,49900.0,24.84,24.84,24.5239,24.5441,49900.0
2009-06-08 09:35:00,36.51,36.6,36.34,36.34,56200.0,24.5508,24.6114,24.4365,24.4365,56200.0
2009-06-08 09:40:00,36.34,36.53,36.34,36.39,25100.0,24.4365,24.5643,24.4365,24.4701,25100.0
2009-06-08 09:45:00,36.39,36.45,36.35,36.45,20400.0,24.4701,24.5105,24.4432,24.5105,20400.0
2009-06-08 09:50:00,36.45,36.61,36.45,36.56,54100.0,24.5105,24.6181,24.5105,24.5845,54100.0
2009-06-08 09:55:00,36.55,36.64,36.54,36.63,47700.0,24.5777,24.6383,24.571,24.6315,47700.0
2009-06-08 10:00:00,36.61,36.72,36.53,36.71,77600.0,24.6181,24.692,24.5643,24.6853,77600.0
2009-06-08 10:05:00,36.71,36.73,36.66,36.69,37200.0,24.6853,24.6988,24.6517,24.6719,37200.0
2009-06-08 10:10:00,36.7,36.7,36.5,36.51,28700.0,24.6786,24.6786,24.5441,24.5508,28700.0
2009-06-08 10:15:00,36.49,36.55,36.47,36.53,18800.0,24.5374,24.5777,24.5239,24.5643,18800.0
2009-06-08 10:20:00,36.53,36.53,36.42,36.49,19200.0,24.5643,24.5643,24.4903,24.5374,19200.0
2009-06-08 10:25:00,36.49,36.55,36.46,36.5,11400.0,24.5374,24.5777,24.5172,24.5441,11400.0
2009-06-08 10:30:00,36.49,36.65,36.49,36.62,14500.0,24.5374,24.645,24.5374,24.6248,14500.0
2009-06-08 10:35:00,36.62,36.7,36.61,36.69,14300.0,24.6248,24.6786,24.6181,24.6719,14300.0
2009-06-08 10:40:00,36.7,36.78,36.7,36.74,12100.0,24.6786,24.7324,24.6786,24.7055,12100.0
2009-06-08 10:45:00,36.73,36.74,36.69,36.72,18900.0,24.6988,24.7055,24.6719,24.692,18900.0
2009-06-08 10:50:00,36.72,36.81,36.72,36.78,23100.0,24.692,24.7526,24.692,24.7324,23100.0
2009-06-08 10:55:00,36.77,36.77,36.64,36.67,21100.0,24.7257,24.7257,24.6383,24.6584,21100.0
2009-06-08 11:00:00,36.66,36.75,36.65,36.72,42300.0,24.6517,24.7122,24.645,24.692,42300.0
2009-06-08 11:05:00,36.72,36.76,36.55,36.55,26700.0,24.692,24.7189,24.5777,24.5777,26700.0
2009-06-08 11:10:00,36.56,36.62,36.52,36.62,16000.0,24.5845,24.6248,24.5576,24.6248,16000.0
2009-06-08 11:15:00,36.61,36.68,36.58,36.63,13900.0,24.6181,24.6651,24.5979,24.6315,13900.0
2009-06-08 11:20:00,36.63,36.68,36.57,36.61,16000.0,24.6315,24.6651,24.5912,24.6181,16000.0
2009-06-08 11:25:00,36.62,36.64,36.52,36.53,14900.0,24.6248,24.6383,24.5576,24.5643,14900.0
2009-06-08 11:30:00,36.53,36.53,36.49,36.52,13900.0,24.5643,24.5643,24.5374,24.5576,13900.0
2009-06-08 11:35:00,36.52,36.58,36.48,36.56,17000.0,24.5576,24.5979,24.5307,24.5845,17000.0
2009-06-08 11:40:00,36.57,36.59,36.52,36.56,10500.0,24.5912,24.6046,24.5576,24.5845,10500.0
2009-06-08 11:45:00,36.55,36.56,36.46,36.51,12000.0,24.5777,24.5845,24.5172,24.5508,12000.0
2009-06-08 11:50:00,36.49,36.51,36.44,36.5,11900.0,24.5374,24.5508,24.5038,24.5441,11900.0
2009-06-08 11:55:00,36.49,36.52,36.44,36.48,13500.0,24.5374,24.5576,24.5038,24.5307,13500.0
2009-06-08 12:00:00,36.49,36.52,36.39,36.42,16900.0,24.5374,24.5576,24.4701,24.4903,16900.0
2009-06-08 12:05:00,36.41,36.46,36.41,36.44,8700.0,24.4836,24.5172,24.4836,24.5038,8700.0
2009-06-08 12:10:00,36.44,36.45,36.34,36.37,20000.0,24.5038,24.5105,24.4365,24.4567,20000.0
2009-06-08 12:15:00,36.37,36.4,36.34,36.4,11200.0,24.4567,24.4769,24.4365,24.4769,11200.0
2009-06-08 12:20:00,36.4,36.4,36.35,36.36,9600.0,24.4769,24.4769,24.4432,24.45,9600.0
2009-06-08 12:25:00,36.35,36.37,36.33,36.34,12300.0,24.4432,24.4567,24.4298,24.4365,12300.0
2009-06-08 12:30:00,36.34,36.36,36.27,36.28,13500.0,24.4365,24.45,24.3894,24.3962,13500.0
2009-06-08 12:35:00,36.28,36.38,36.28,36.31,37300.0,24.3962,24.4634,24.3962,24.4163,37300.0
2009-06-08 12:40:00,36.3,36.33,36.29,36.29,18500.0,24.4096,24.4298,24.4029,24.4029,18500.0
2009-06-08 12:45:00,36.29,36.36,36.28,36.35,18600.0,24.4029,24.45,24.3962,24.4432,18600.0
2009-06-08 12:50:00,36.36,36.37,36.31,36.33,7900.0,24.45,24.4567,24.4163,24.4298,7900.0
2009-06-08 12:55:00,36.32,36.38,36.32,36.37,6700.0,24.4231,24.4634,24.4231,24.4567,6700.0
2009-06-08 13:00:00,36.37,36.41,36.34,36.37,16800.0,24.4567,24.4836,24.4365,24.4567,16800.0
2009-06-08 13:05:00,36.36,36.41,36.36,36.39,10200.0,24.45,24.4836,24.45,24.4701,10200.0
2009-06-08 13:10:00,36.4,36.4,36.34,36.37,12300.0,24.4769,24.4769,24.4365,24.4567,12300.0
2009-06-08 13:15:00,36.36,36.44,36.36,36.42,10800.0,24.45,24.5038,24.45,24.4903,10800.0
2009-06-08 13:20:00,36.41,36.46,36.41,36.42,8900.0,24.4836,24.5172,24.4836,24.4903,8900.0
2009-06-08 13:25:00,36.42,36.46,36.37,36.45,12700.0,24.4903,24.5172,24.4567,24.5105,12700.0
2009-06-08 13:30:00,36.44,36.47,36.42,36.46,7000.0,24.5038,24.5239,24.4903,24.5172,7000.0
2009-06-08 13:35:00,36.47,36.5,36.44,36.46,9100.0,24.5239,24.5441,24.5038,24.5172,9100.0
2009-06-08 13:40:00,36.46,36.55,36.44,36.55,16100.0,24.5172,24.5777,24.5038,24.5777,16100.0
2009-06-08 13:45:00,36.56,36.65,36.55,36.62,24000.0,24.5845,24.645,24.5777,24.6248,24000.0
2009-06-08 13:50:00,36.61,36.62,36.57,36.6,12400.0,24.6181,24.6248,24.5912,24.6114,12400.0
2009-06-08 13:55:00,36.6,36.62,36.6,36.61,8200.0,24.6114,24.6248,24.6114,24.6181,8200.0
2009-06-08 14:00:00,36.62,36.63,36.58,36.6,23100.0,24.6248,24.6315,24.5979,24.6114,23100.0
2009-06-08 14:05:00,36.61,36.63,36.52,36.54,18700.0,24.6181,24.6315,24.5576,24.571,18700.0
2009-06-08 14:10:00,36.55,36.59,36.54,36.54,13800.0,24.5777,24.6046,24.571,24.571,13800.0
2009-06-08 14:15:00,36.55,36.58,36.55,36.58,9400.0,24.5777,24.5979,24.5777,24.5979,9400.0
2009-06-08 14:20:00,36.58,36.65,36.56,36.63,34900.0,24.5979,24.645,24.5845,24.6315,34900.0
2009-06-08 14:25:00,36.62,36.66,36.58,36.64,13400.0,24.6248,24.6517,24.5979,24.6383,13400.0
2009-06-08 14:30:00,36.65,36.7,36.59,36.59,20000.0,24.645,24.6786,24.6046,24.6046,20000.0
2009-06-08 14:35:00,36.59,36.66,36.59,36.66,14600.0,24.6046,24.6517,24.6046,24.6517,14600.0
2009-06-08 14:40:00,36.67,36.67,36.58,36.58,24100.0,24.6584,24.6584,24.5979,24.5979,24100.0
2009-06-08 14:45:00,36.57,36.67,36.55,36.67,33900.0,24.5912,24.6584,24.5777,24.6584,33900.0
2009-06-08 14:50:00,36.67,36.7,36.6,36.62,25600.0,24.6584,24.6786,24.6114,24.6248,25600.0
2009-06-08 14:55:00,36.62,36.71,36.62,36.69,17800.0,24.6248,24.6853,24.6248,24.6719,17800.0
2009-06-08 15:00:00,36.69,36.76,36.67,36.69,25800.0,24.6719,24.7189,24.6584,24.6719,25800.0
2009-06-08 15:05:00,36.69,36.75,36.66,36.74,25700.0,24.6719,24.7122,24.6517,24.7055,25700.0
2009-06-08 15:10:00,36.74,36.75,36.68,36.72,36100.0,24.7055,24.7122,24.6651,24.692,36100.0
2009-06-08 15:15:00,36.72,36.92,36.72,36.86,54200.0,24.692,24.8265,24.692,24.7862,54200.0
2009-06-08 15:20:00,36.85,37.15,36.84,37.05,128100.0,24.7795,24.9812,24.7727,24.914,128100.0
2009-06-08 15:25:00,37.05,37.11,37.01,37.03,41600.0,24.914,24.9543,24.8871,24.9005,41600.0
2009-06-08 15:30:00,37.04,37.29,37.04,37.23,109700.0,24.9072,25.0753,24.9072,25.035,109700.0
2009-06-08 15:35:00,37.22,37.33,37.12,37.13,111100.0,25.0283,25.1022,24.961,24.9677,111100.0
2009-06-08 15:40:00,37.14,37.15,37.01,37.01,139000.0,24.9745,24.9812,24.8871,24.8871,139000.0
2009-06-08 15:45:00,37.02,37.14,37.02,37.04,72900.0,24.8938,24.9745,24.8938,24.9072,72900.0
2009-06-08 15:50:00,37.04,37.13,37.01,37.03,72600.0,24.9072,24.9677,24.8871,24.9005,72600.0
2009-06-08 15:55:00,37.04,37.08,36.94,37.02,168700.0,24.9072,24.9341,24.84,24.8938,168700.0
2009-06-09 09:30:00,37.03,37.03,36.71,36.88,56000.0,24.9005,24.9005,24.6853,24.7996,56000.0
2009-06-09 09:35:00,36.88,37.19,36.88,37.0,73600.0,24.7996,25.0081,24.7996,24.8803,73600.0
2009-06-09 09:40:00,36.98,37.08,36.92,36.99,37000.0,24.8669,24.9341,24.8265,24.8736,37000.0
2009-06-09 09:45:00,36.99,37.13,36.99,37.09,23400.0,24.8736,24.9677,24.8736,24.9409,23400.0
2009-06-09 09:50:00,37.11,37.12,36.96,37.03,22900.0,24.9543,24.961,24.8534,24.9005,22900.0
2009-06-09 09:55:00,37.05,37.09,36.88,36.9,28100.0,24.914,24.9409,24.7996,24.8131,28100.0
2009-06-09 10:00:00,36.91,37.0,36.72,36.81,43100.0,24.8198,24.8803,24.692,24.7526,43100.0
2009-06-09 10:05:00,36.81,36.89,36.69,36.78,23000.0,24.7526,24.8064,24.6719,24.7324,23000.0
2009-06-09 10:10:00,36.78,36.98,36.77,36.89,35800.0,24.7324,24.8669,24.7257,24.8064,35800.0
2009-06-09 10:15:00,36.89,36.9,36.77,36.81,32600.0,24.8064,24.8131,24.7257,24.7526,32600.0
2009-06-09 10:20:00,36.8,36.82,36.7,36.76,24500.0,24.7458,24.7593,24.6786,24.7189,24500.0
2009-06-09 10:25:00,36.78,36.78,36.71,36.73,12100.0,24.7324,24.7324,24.6853,24.6988,12100.0
2009-06-09 10:30:00,36.73,36.77,36.7,36.76,10000.0,24.6988,24.7257,24.6786,24.7189,10000.0
2009-06-09 10:35:00,36.76,36.86,36.74,36.86,25100.0,24.7189,24.7862,24.7055,24.7862,25100.0
2009-06-09 10:40:00,36.85,36.92,36.84,36.84,15100.0,24.7795,24.8265,24.7727,24.7727,15100.0
2009-06-09 10:45:00,36.85,36.89,36.79,36.84,45400.0,24.7795,24.8064,24.7391,24.7727,45400.0
2009-06-09 10:50:00,36.82,36.88,36.75,36.76,19200.0,24.7593,24.7996,24.7122,24.7189,19200.0
2009-06-09 10:55:00,36.77,36.81,36.73,36.75,23600.0,24.7257,24.7526,24.6988,24.7122,23600.0
2009-06-09 11:00:00,36.75,36.76,36.69,36.74,22200.0,24.7122,24.7189,24.6719,24.7055,22200.0
2009-06-09 11:05:00,36.74,36.76,36.65,36.74,29200.0,24.7055,24.7189,24.645,24.7055,29200.0
2009-06-09 11:10:00,36.73,36.74,36.67,36.68,28200.0,24.6988,24.7055,24.6584,24.6651,28200.0
2009-06-09 11:15:00,36.67,36.7,36.62,36.7,33000.0,24.6584,24.6786,24.6248,24.6786,33000.0
2009-06-09 11:20:00,36.69,36.71,36.64,36.66,19600.0,24.6719,24.6853,24.6383,24.6517,19600.0
2009-06-09 11:25:00,36.67,36.74,36.67,36.7,18100.0,24.6584,24.7055,24.6584,24.6786,18100.0
2009-06-09 11:30:00,36.69,36.7,36.66,36.66,10600.0,24.6719,24.6786,24.6517,24.6517,10600.0
2009-06-09 11:35:00,36.66,36.68,36.63,36.68,23200.0,24.6517,24.6651,24.6315,24.6651,23200.0
2009-06-09 11:40:00,36.67,36.69,36.67,36.68,11700.0,24.6584,24.6719,24.6584,24.6651,11700.0
2009-06-09 11:45:00,36.69,36.69,36.61,36.63,11500.0,24.6719,24.6719,24.6181,24.6315,11500.0
2009-06-09 11:50:00,36.62,36.66,36.61,36.64,7400.0,24.6248,24.6517,24.6181,24.6383,7400.0
2009-06-09 11:55:00,36.64,36.7,36.63,36.7,11200.0,24.6383,24.6786,24.6315,24.6786,11200.0
2009-06-09 12:00:00,36.68,36.73,36.68,36.73,9500.0,24.6651,24.6988,24.6651,24.6988,9500.0
2009-06-09 12:05:00,36.72,36.84,36.72,36.81,24600.0,24.692,24.7727,24.692,24.7526,24600.0
2009-06-09 12:10:00,36.81,36.81,36.79,36.79,7800.0,24.7526,24.7526,24.7391,24.7391,7800.0
2009-06-09 12:15:00,36.77,36.8,36.75,36.76,6500.0,24.7257,24.7458,24.7122,24.7189,6500.0
2009-06-09 12:20:00,36.78,36.85,36.77,36.85,15300.0,24.7324,24.7795,24.7257,24.7795,15300.0
2009-06-09 12:25:00,36.85,36.89,36.84,36.88,16100.0,24.7795,24.8064,24.7727,24.7996,16100.0
2009-06-09 12:30:00,36.89,36.92,36.88,36.91,13200.0,24.8064,24.8265,24.7996,24.8198,13200.0
2009-06-09 12:35:00,36.91,36.91,36.88,36.89,7900.0,24.8198,24.8198,24.7996,24.8064,7900.0
2009-06-09 12:40:00,36.89,36.9,36.83,36.87,12900.0,24.8064,24.8131,24.766,24.7929,12900.0
2009-06-09 12:45:00,36.88,36.95,36.86,36.91,12100.0,24.7996,24.8467,24.7862,24.8198,12100.0
2009-06-09 12:50:00,36.92,36.94,36.87,36.9,23500.0,24.8265,24.84,24.7929,24.8131,23500.0
2009-06-09 12:55:00,36.91,36.92,36.89,36.92,5900.0,24.8198,24.8265,24.8064,24.8265,5900.0
2009-06-09 13:00:00,36.9,37.01,36.88,36.96,23700.0,24.8131,24.8871,24.7996,24.8534,23700.0
2009-06-09 13:05:00,36.96,36.97,36.88,36.94,14200.0,24.8534,24.8602,24.7996,24.84,14200.0
2009-06-09 13:10:00,36.94,36.95,36.83,36.87,16100.0,24.84,24.8467,24.766,24.7929,16100.0
2009-06-09 13:15:00,36.87,36.91,36.85,36.9,15900.0,24.7929,24.8198,24.7795,24.8131,15900.0
2009-06-09 13:20:00,36.9,36.91,36.86,36.87,8900.0,24.8131,24.8198,24.7862,24.7929,8900.0
2009-06-09 13:25:00,36.87,36.94,36.87,36.93,9700.0,24.7929,24.84,24.7929,24.8333,9700.0
2009-06-09 13:30:00,36.92,36.92,36.82,36.86,16000.0,24.8265,24.8265,24.7593,24.7862,16000.0
2009-06-09 13:35:00,36.86,36.94,36.83,36.93,19200.0,24.7862,24.84,24.766,24.8333,19200.0
2009-06-09 13:40:00,36.92,36.94,36.88,36.88,17200.0,24.8265,24.84,24.7996,24.7996,17200.0
2009-06-09 13:45:00,36.89,36.89,36.82,36.82,8700.0,24.8064,24.8064,24.7593,24.7593,8700.0
2009-06-09 13:50:00,36.83,36.91,36.82,36.9,20200.0,24.766,24.8198,24.7593,24.8131,20200.0
2009-06-09 13:55:00,36.9,36.99,36.89,36.97,10800.0,24.8131,24.8736,24.8064,24.8602,10800.0
2009-06-09 14:00:00,36.99,37.01,36.94,37.0,17200.0,24.8736,24.8871,24.84,24.8803,17200.0
2009-06-09 14:05:00,37.01,37.05,36.97,36.97,22000.0,24.8871,24.914,24.8602,24.8602,22000.0
2009-06-09 14:10:00,36.97,37.0,36.96,36.99,11900.0,24.8602,24.8803,24.8534,24.8736,11900.0
2009-06-09 14:15:00,37.0,37.1,37.0,37.1,21200.0,24.8803,24.9476,24.8803,24.9476,21200.0
2009-06-09 14:20:00,37.11,37.13,37.04,37.08,21400.0,24.9543,24.9677,24.9072,24.9341,21400.0
2009-06-09 14:25:00,37.07,37.17,37.05,37.15,28500.0,24.9274,24.9946,24.914,24.9812,28500.0
2009-06-09 14:30:00,37.16,37.23,37.16,37.18,31600.0,24.9879,25.035,24.9879,25.0014,31600.0
2009-06-09 14:35:00,37.19,37.24,37.16,37.18,22200.0,25.0081,25.0417,24.9879,25.0014,22200.0
2009-06-09 14:40:00,37.18,37.29,37.12,37.15,35900.0,25.0014,25.0753,24.961,24.9812,35900.0
2009-06-09 14:45:00,37.15,37.22,37.1,37.2,57100.0,24.9812,25.0283,24.9476,25.0148,57100.0
2009-06-09 14:50:00,37.2,37.23,37.19,37.2,29300.0,25.0148,25.035,25.0081,25.0148,29300.0
2009-06-09 14:55:00,37.19,37.24,37.17,37.24,56900.0,25.0081,25.0417,24.9946,25.0417,56900.0
2009-06-09 15:00:00,37.24,37.28,37.21,37.24,71800.0,25.0417,25.0686,25.0215,25.0417,71800.0
2009-06-09 15:05:00,37.24,37.31,37.24,37.29,64500.0,25.0417,25.0888,25.0417,25.0753,64500.0
2009-06-09 15:10:00,37.29,37.3,37.19,37.25,40100.0,25.0753,25.0821,25.0081,25.0484,40100.0
2009-06-09 15:15:00,37.24,37.31,37.23,37.29,59700.0,25.0417,25.0888,25.035,25.0753,59700.0
2009-06-09 15:20:00,37.28,37.28,37.21,37.28,49100.0,25.0686,25.0686,25.0215,25.0686,49100.0
2009-06-09 15:25:00,37.27,37.3,37.25,37.25,38400.0,25.0619,25.0821,25.0484,25.0484,38400.0
2009-06-09 15:30:00,37.24,37.31,37.23,37.3,75900.0,25.0417,25.0888,25.035,25.0821,75900.0
2009-06-09 15:35:00,37.29,37.33,37.27,37.28,36600.0,25.0753,25.1022,25.0619,25.0686,36600.0
2009-06-09 15:40:00,37.27,37.31,37.24,37.29,48700.0,25.0619,25.0888,25.0417,25.0753,48700.0
2009-06-09 15:45:00,37.29,37.31,37.23,37.27,138000.0,25.0753,25.0888,25.035,25.0619,138000.0
2009-06-09 15:50:00,37.28,37.28,37.24,37.26,99400.0,25.0686,25.0686,25.0417,25.0552,99400.0
2009-06-09 15:55:00,37.27,37.31,37.23,37.25,120100.0,25.0619,25.0888,25.035,25.0484,120100.0
2009-06-10 09:30:00,37.41,37.8,37.41,37.67,53400.0,25.156,25.4183,25.156,25.3309,53400.0
2009-06-10 09:35:00,37.65,37.68,37.59,37.61,24600.0,25.3174,25.3376,25.2771,25.2905,24600.0
2009-06-10 09:40:00,37.59,37.62,37.49,37.52,32600.0,25.2771,25.2972,25.2098,25.23,32600.0
2009-06-10 09:45:00,37.51,37.51,37.35,37.36,33200.0,25.2233,25.2233,25.1157,25.1224,33200.0
2009-06-10 09:50:00,37.37,37.41,37.3,37.33,21900.0,25.1291,25.156,25.0821,25.1022,21900.0
2009-06-10 09:55:00,37.31,37.47,37.31,37.47,23500.0,25.0888,25.1964,25.0888,25.1964,23500.0
2009-06-10 10:00:00,37.46,37.51,37.16,37.16,24700.0,25.1897,25.2233,24.9879,24.9879,24700.0
2009-06-10 10:05:00,37.16,37.33,37.14,37.3,35600.0,24.9879,25.1022,24.9745,25.0821,35600.0
2009-06-10 10:10:00,37.31,37.34,37.08,37.08,39900.0,25.0888,25.109,24.9341,24.9341,39900.0
2009-06-10 10:15:00,37.08,37.25,37.08,37.13,35600.0,24.9341,25.0484,24.9341,24.9677,35600.0
2009-06-10 10:20:00,37.14,37.19,37.11,37.18,32100.0,24.9745,25.0081,24.9543,25.0014,32100.0
2009-06-10 10:25:00,37.18,37.27,37.17,37.26,97000.0,25.0014,25.0619,24.9946,25.0552,97000.0
2009-06-10 10:30:00,37.26,37.29,37.18,37.28,49600.0,25.0552,25.0753,25.0014,25.0686,49600.0
2009-06-10 10:35:00,37.28,37.33,37.24,37.25,55200.0,25.0686,25.1022,25.0417,25.0484,55200.0
2009-06-10 10:40:00,37.26,37.26,37.19,37.23,16600.0,25.0552,25.0552,25.0081,25.035,16600.0
2009-06-10 10:45:00,37.24,37.25,37.16,37.22,58600.0,25.0417,25.0484,24.9879,25.0283,58600.0
2009-06-10 10:50:00,37.22,37.28,37.17,37.27,44800.0,25.0283,25.0686,24.9946,25.0619,44800.0
2009-06-10 10:55:00,37.28,37.31,37.24,37.26,30600.0,25.0686,25.0888,25.0417,25.0552,30600.0
2009-06-10 11:00:00,37.27,37.27,37.15,37.21,45900.0,25.0619,25.0619,24.9812,25.0215,45900.0
2009-06-10 11:05:00,37.22,37.22,37.12,37.15,45100.0,25.0283,25.0283,24.961,24.9812,45100.0
2009-06-10 11:10:00,37.15,37.23,37.14,37.15,33400.0,24.9812,25.035,24.9745,24.9812,33400.0
2009-06-10 11:15:00,37.14,37.14,37.03,37.11,22800.0,24.9745,24.9745,24.9005,24.9543,22800.0
2009-06-10 11:20:00,37.11,37.19,37.1,37.17,27500.0,24.9543,25.0081,24.9476,24.9946,27500.0
2009-06-10 11:25:00,37.17,37.26,37.17,37.23,42200.0,24.9946,25.0552,24.9946,25.035,42200.0
2009-06-10 11:30:00,37.22,37.22,37.12,37.15,21600.0,25.0283,25.0283,24.961,24.9812,21600.0
2009-06-10 11:35:00,37.14,37.19,37.12,37.17,31300.0,24.9745,25.0081,24.961,24.9946,31300.0
2009-06-10 11:40:00,37.19,37.21,37.14,37.15,25700.0,25.0081,25.0215,24.9745,24.9812,25700.0
2009-06-10 11:45:00,37.16,37.17,37.13,37.17,22200.0,24.9879,24.9946,24.9677,24.9946,22200.0
2009-06-10 11:50:00,37.17,37.27,37.15,37.25,37900.0,24.9946,25.0619,24.9812,25.0484,37900.0
2009-06-10 11:55:00,37.25,37.29,37.24,37.28,27100.0,25.0484,25.0753,25.0417,25.0686,27100.0
2009-06-10 12:00:00,37.28,37.33,37.23,37.28,46300.0,25.0686,25.1022,25.035,25.0686,46300.0
2009-06-10 12:05:00,37.28,37.32,37.26,37.28,24400.0,25.0686,25.0955,25.0552,25.0686,24400.0
2009-06-10 12:10:00,37.28,37.31,37.26,37.31,24600.0,25.0686,25.0888,25.0552,25.0888,24600.0
2009-06-10 12:15:00,37.31,37.39,37.3,37.38,30400.0,25.0888,25.1426,25.0821,25.1359,30400.0
2009-06-10 12:20:00,37.37,37.49,37.34,37.39,69800.0,25.1291,25.2098,25.109,25.1426,69800.0
2009-06-10 12:25:00,37.38,37.42,37.37,37.42,31100.0,25.1359,25.1628,25.1291,25.1628,31100.0
2009-06-10 12:30:00,37.4,37.44,37.34,37.42,31300.0,25.1493,25.1762,25.109,25.1628,31300.0
2009-06-10 12:35:00,37.41,37.53,37.4,37.52,41900.0,25.156,25.2367,25.1493,25.23,41900.0
2009-06-10 12:40:00,37.51,37.53,37.48,37.49,31200.0,25.2233,25.2367,25.2031,25.2098,31200.0
2009-06-10 12:45:00,37.48,37.49,37.4,37.41,27100.0,25.2031,25.2098,25.1493,25.156,27100.0
2009-06-10 12:50:00,37.42,37.47,37.4,37.45,27900.0,25.1628,25.1964,25.1493,25.1829,27900.0
2009-06-10 12:55:00,37.47,37.49,37.44,37.45,23300.0,25.1964,25.2098,25.1762,25.1829,23300.0
2009-06-10 13:00:00,37.44,37.47,37.25,37.25,41400.0,25.1762,25.1964,25.0484,25.0484,41400.0
2009-06-10 13:05:00,37.24,37.25,37.15,37.23,36200.0,25.0417,25.0484,24.9812,25.035,36200.0
2009-06-10 13:10:00,37.22,37.26,37.18,37.21,27200.0,25.0283,25.0552,25.0014,25.0215,27200.0
2009-06-10 13:15:00,37.21,37.22,37.18,37.2,27800.0,25.0215,25.0283,25.0014,25.0148,27800.0
2009-06-10 13:20:00,37.19,37.23,37.17,37.23,35100.0,25.0081,25.035,24.9946,25.035,35100.0
2009-06-10 13:25:00,37.23,37.23,37.16,37.18,36300.0,25.035,25.035,24.9879,25.0014,36300.0
2009-06-10 13:30:00,37.18,37.19,37.12,37.16,107800.0,25.0014,25.0081,24.961,24.9879,107800.0
2009-06-10 13:35:00,37.16,37.16,37.08,37.08,28900.0,24.9879,24.9879,24.9341,24.9341,28900.0
2009-06-10 13:40:00,37.08,37.14,37.02,37.03,38200.0,24.9341,24.9745,24.8938,24.9005,38200.0
2009-06-10 13:45:00,37.04,37.08,37.03,37.05,26200.0,24.9072,24.9341,24.9005,24.914,26200.0
2009-06-10 13:50:00,37.04,37.11,37.04,37.06,61400.0,24.9072,24.9543,24.9072,24.9207,61400.0
2009-06-10 13:55:00,37.05,37.14,37.04,37.14,55700.0,24.914,24.9745,24.9072,24.9745,55700.0
2009-06-10 14:00:00,37.13,37.13,37.02,37.12,58400.0,24.9677,24.9677,24.8938,24.961,58400.0
2009-06-10 14:05:00,37.11,37.13,37.01,37.13,56700.0,24.9543,24.9677,24.8871,24.9677,56700.0
2009-06-10 14:10:00,37.14,37.26,37.13,37.25,48800.0,24.9745,25.0552,24.9677,25.0484,48800.0
2009-06-10 14:15:00,37.26,37.26,37.2,37.26,39900.0,25.0552,25.0552,25.0148,25.0552,39900.0
2009-06-10 14:20:00,37.27,37.31,37.23,37.23,45900.0,25.0619,25.0888,25.035,25.035,45900.0
2009-06-10 14:25:00,37.23,37.3,37.22,37.24,73000.0,25.035,25.0821,25.0283,25.0417,73000.0
2009-06-10 14:30:00,37.24,37.28,37.18,37.28,52100.0,25.0417,25.0686,25.0014,25.0686,52100.0
2009-06-10 14:35:00,37.27,37.36,37.25,37.3,47600.0,25.0619,25.1224,25.0484,25.0821,47600.0
2009-06-10 14:40:00,37.3,37.35,37.28,37.34,57200.0,25.0821,25.1157,25.0686,25.109,57200.0
2009-06-10 14:45:00,37.35,37.42,37.35,37.37,55100.0,25.1157,25.1628,25.1157,25.1291,55100.0
2009-06-10 14:50:00,37.38,37.43,37.31,37.38,63600.0,25.1359,25.1695,25.0888,25.1359,63600.0
2009-06-10 14:55:00,37.38,37.46,37.38,37.4,32000.0,25.1359,25.1897,25.1359,25.1493,32000.0
2009-06-10 15:00:00,37.41,37.42,37.35,37.37,39600.0,25.156,25.1628,25.1157,25.1291,39600.0
2009-06-10 15:05:00,37.37,37.39,37.26,37.31,53600.0,25.1291,25.1426,25.0552,25.0888,53600.0
2009-06-10 15:10:00,37.3,37.37,37.28,37.31,54800.0,25.0821,25.1291,25.0686,25.0888,54800.0
2009-06-10 15:15:00,37.31,37.36,37.26,37.32,53100.0,25.0888,25.1224,25.0552,25.0955,53100.0
2009-06-10 15:20:00,37.32,37.4,37.3,37.35,42000.0,25.0955,25.1493,25.0821,25.1157,42000.0
2009-06-10 15:25:00,37.34,37.4,37.27,37.34,98600.0,25.109,25.1493,25.0619,25.109,98600.0
2009-06-10 15:30:00,37.34,37.52,37.34,37.47,88000.0,25.109,25.23,25.109,25.1964,88000.0
2009-06-10 15:35:00,37.47,37.56,37.45,37.52,114200.0,25.1964,25.2569,25.1829,25.23,114200.0
2009-06-10 15:40:00,37.51,37.53,37.42,37.53,91400.0,25.2233,25.2367,25.1628,25.2367,91400.0
2009-06-10 15:45:00,37.53,37.55,37.45,37.51,75500.0,25.2367,25.2502,25.1829,25.2233,75500.0
2009-06-10 15:50:00,37.5,37.55,37.42,37.54,92000.0,25.2166,25.2502,25.1628,25.2434,92000.0
2009-06-10 15:55:00,37.54,37.61,37.52,37.58,139200.0,25.2434,25.2905,25.23,25.2703,139200.0
2009-06-11 09:30:00,37.67,37.82,37.57,37.82,27700.0,25.3309,25.4317,25.2636,25.4317,27700.0
2009-06-11 09:35:00,37.8,37.85,37.68,37.77,34600.0,25.4183,25.4519,25.3376,25.3981,34600.0
2009-06-11 09:40:00,37.79,37.85,37.72,37.8,40500.0,25.4116,25.4519,25.3645,25.4183,40500.0
2009-06-11 09:45:00,37.82,38.0,37.82,37.9,57100.0,25.4317,25.5528,25.4317,25.4855,57100.0
2009-06-11 09:50:00,37.92,38.06,37.86,38.06,39700.0,25.499,25.5931,25.4586,25.5931,39700.0
2009-06-11 09:55:00,38.04,38.1,37.95,37.97,33400.0,25.5797,25.62,25.5192,25.5326,33400.0
2009-06-11 10:00:00,37.99,38.05,37.94,37.99,45200.0,25.546,25.5864,25.5124,25.546,45200.0
2009-06-11 10:05:00,37.99,38.04,37.94,37.94,27100.0,25.546,25.5797,25.5124,25.5124,27100.0
2009-06-11 10:10:00,37.94,38.03,37.9,37.98,22600.0,25.5124,25.5729,25.4855,25.5393,22600.0
2009-06-11 10:15:00,37.98,38.1,37.98,37.98,18400.0,25.5393,25.62,25.5393,25.5393,18400.0
2009-06-11 10:20:00,38.0,38.03,37.89,37.93,17000.0,25.5528,25.5729,25.4788,25.5057,17000.0
2009-06-11 10:25:00,37.92,37.97,37.92,37.97,29800.0,25.499,25.5326,25.499,25.5326,29800.0
2009-06-11 10:30:00,37.95,37.98,37.84,37.86,18400.0,25.5192,25.5393,25.4452,25.4586,18400.0
2009-06-11 10:35:00,37.86,37.86,37.78,37.83,16100.0,25.4586,25.4586,25.4048,25.4385,16100.0
2009-06-11 10:40:00,37.81,37.87,37.79,37.81,14900.0,25.425,25.4654,25.4116,25.425,14900.0
2009-06-11 10:45:00,37.81,37.82,37.74,37.82,16800.0,25.425,25.4317,25.3779,25.4317,16800.0
2009-06-11 10:50:00,37.83,37.84,37.79,37.81,15000.0,25.4385,25.4452,25.4116,25.425,15000.0
2009-06-11 10:55:00,37.81,37.86,37.74,37.74,35800.0,25.425,25.4586,25.3779,25.3779,35800.0
2009-06-11 11:00:00,37.74,37.74,37.68,37.72,19600.0,25.3779,25.3779,25.3376,25.3645,19600.0
2009-06-11 11:05:00,37.73,37.75,37.7,37.72,30900.0,25.3712,25.3847,25.351,25.3645,30900.0
2009-06-11 11:10:00,37.72,37.78,37.72,37.77,46500.0,25.3645,25.4048,25.3645,25.3981,46500.0
2009-06-11 11:15:00,37.77,37.94,37.76,37.93,55000.0,25.3981,25.5124,25.3914,25.5057,55000.0
2009-06-11 11:20:00,37.93,38.02,37.92,38.01,33100.0,25.5057,25.5662,25.499,25.5595,33100.0
2009-06-11 11:25:00,38.01,38.05,37.96,38.05,36200.0,25.5595,25.5864,25.5259,25.5864,36200.0
2009-06-11 11:30:00,38.05,38.14,38.05,38.07,67200.0,25.5864,25.6469,25.5864,25.5998,67200.0
2009-06-11 11:35:00,38.08,38.09,38.04,38.06,36400.0,25.6066,25.6133,25.5797,25.5931,36400.0
2009-06-11 11:40:00,38.07,38.1,38.03,38.08,33700.0,25.5998,25.62,25.5729,25.6066,33700.0
2009-06-11 11:45:00,38.08,38.15,38.08,38.1,26500.0,25.6066,25.6536,25.6066,25.62,26500.0
2009-06-11 11:50:00,38.09,38.11,38.03,38.07,38800.0,25.6133,25.6267,25.5729,25.5998,38800.0
2009-06-11 11:55:00,38.07,38.11,38.03,38.04,25200.0,25.5998,25.6267,25.5729,25.5797,25200.0
2009-06-11 12:00:00,38.03,38.07,37.98,38.05,18300.0,25.5729,25.5998,25.5393,25.5864,18300.0
2009-06-11 12:05:00,38.05,38.07,37.96,37.99,18300.0,25.5864,25.5998,25.5259,25.546,18300.0
2009-06-11 12:10:00,37.99,38.03,37.97,38.0,28600.0,25.546,25.5729,25.5326,25.5528,28600.0
2009-06-11 12:15:00,38.0,38.06,37.99,38.04,21200.0,25.5528,25.5931,25.546,25.5797,21200.0
2009-06-11 12:20:00,38.03,38.08,38.01,38.03,45600.0,25.5729,25.6066,25.5595,25.5729,45600.0
2009-06-11 12:25:00,38.02,38.04,37.96,37.98,19300.0,25.5662,25.5797,25.5259,25.5393,19300.0
2009-06-11 12:30:00,37.97,38.03,37.97,37.97,37800.0,25.5326,25.5729,25.5326,25.5326,37800.0
2009-06-11 12:35:00,37.97,37.98,37.9,37.97,25400.0,25.5326,25.5393,25.4855,25.5326,25400.0
2009-06-11 12:40:00,37.97,37.98,37.91,37.95,21000.0,25.5326,25.5393,25.4923,25.5192,21000.0
2009-06-11 12:45:00,37.95,38.0,37.94,37.97,31100.0,25.5192,25.5528,25.5124,25.5326,31100.0
2009-06-11 12:50:00,37.97,38.06,37.95,38.06,25600.0,25.5326,25.5931,25.5192,25.5931,25600.0
2009-06-11 12:55:00,38.06,38.12,38.06,38.09,40600.0,25.5931,25.6335,25.5931,25.6133,40600.0
2009-06-11 13:00:00,38.09,38.23,38.06,38.13,45300.0,25.6133,25.7074,25.5931,25.6402,45300.0
2009-06-11 13:05:00,38.15,38.16,38.06,38.1,23400.0,25.6536,25.6604,25.5931,25.62,23400.0
2009-06-11 13:10:00,38.11,38.21,38.09,38.13,22500.0,25.6267,25.694,25.6133,25.6402,22500.0
2009-06-11 13:15:00,38.14,38.24,38.14,38.21,20900.0,25.6469,25.7142,25.6469,25.694,20900.0
2009-06-11 13:20:00,38.22,38.33,38.2,38.31,26600.0,25.7007,25.7747,25.6873,25.7612,26600.0
2009-06-11 13:25:00,38.32,38.4,38.27,38.4,38700.0,25.768,25.8217,25.7343,25.8217,38700.0
2009-06-11 13:30:00,38.38,38.42,37.93,38.39,36400.0,25.8083,25.8352,25.5057,25.815,36400.0
2009-06-11 13:35:00,38.38,38.4,38.32,38.35,35800.0,25.8083,25.8217,25.768,25.7881,35800.0
2009-06-11 13:40:00,38.35,38.35,38.29,38.32,23900.0,25.7881,25.7881,25.7478,25.768,23900.0
2009-06-11 13:45:00,38.32,38.4,38.31,38.34,24300.0,25.768,25.8217,25.7612,25.7814,24300.0
2009-06-11 13:50:00,38.34,38.36,38.26,38.33,25100.0,25.7814,25.7949,25.7276,25.7747,25100.0
2009-06-11 13:55:00,38.33,38.34,38.24,38.25,20600.0,25.7747,25.7814,25.7142,25.7209,20600.0
2009-06-11 14:00:00,38.25,38.27,38.16,38.16,47300.0,25.7209,25.7343,25.6604,25.6604,47300.0
2009-06-11 14:05:00,38.15,38.2,38.14,38.15,15900.0,25.6536,25.6873,25.6469,25.6536,15900.0
2009-06-11 14:10:00,38.15,38.22,38.14,38.18,27500.0,25.6536,25.7007,25.6469,25.6738,27500.0
2009-06-11 14:15:00,38.19,38.27,38.16,38.22,48000.0,25.6805,25.7343,25.6604,25.7007,48000.0
2009-06-11 14:20:00,38.21,38.25,38.18,38.22,33600.0,25.694,25.7209,25.6738,25.7007,33600.0
2009-06-11 14:25:00,38.22,38.24,38.2,38.2,9300.0,25.7007,25.7142,25.6873,25.6873,9300.0
2009-06-11 14:30:00,38.21,38.24,38.19,38.22,20900.0,25.694,25.7142,25.6805,25.7007,20900.0
2009-06-11 14:35:00,38.21,38.22,38.07,38.11,47100.0,25.694,25.7007,25.5998,25.6267,47100.0
2009-06-11 14:40:00,38.11,38.11,38.06,38.1,13600.0,25.6267,25.6267,25.5931,25.62,13600.0
2009-06-11 14:45:00,38.11,38.16,38.08,38.09,26500.0,25.6267,25.6604,25.6066,25.6133,26500.0
2009-06-11 14:50:00,38.09,38.09,38.03,38.06,65300.0,25.6133,25.6133,25.5729,25.5931,65300.0
2009-06-11 14:55:00,38.06,38.09,38.03,38.08,48400.0,25.5931,25.6133,25.5729,25.6066,48400.0
2009-06-11 15:00:00,38.08,38.15,38.01,38.07,48700.0,25.6066,25.6536,25.5595,25.5998,48700.0
2009-06-11 15:05:00,38.06,38.14,38.06,38.08,20000.0,25.5931,25.6469,25.5931,25.6066,20000.0
2009-06-11 15:10:00,38.07,38.08,38.01,38.04,16100.0,25.5998,25.6066,25.5595,25.5797,16100.0
2009-06-11 15:15:00,38.04,38.13,38.03,38.03,24300.0,25.5797,25.6402,25.5729,25.5729,24300.0
2009-06-11 15:20:00,38.02,38.09,38.0,38.07,24700.0,25.5662,25.6133,25.5528,25.5998,24700.0
2009-06-11 15:25:00,38.07,38.1,38.0,38.01,28000.0,25.5998,25.62,25.5528,25.5595,28000.0
2009-06-11 15:30:00,38.01,38.01,37.88,37.96,92900.0,25.5595,25.5595,25.4721,25.5259,92900.0
2009-06-11 15:35:00,37.96,38.03,37.92,37.96,57500.0,25.5259,25.5729,25.499,25.5259,57500.0
2009-06-11 15:40:00,37.97,38.04,37.95,37.98,65400.0,25.5326,25.5797,25.5192,25.5393,65400.0
2009-06-11 15:45:00,37.99,38.04,37.98,38.02,60600.0,25.546,25.5797,25.5393,25.5662,60600.0
2009-06-11 15:50:00,38.01,38.04,37.87,37.91,82100.0,25.5595,25.5797,25.4654,25.4923,82100.0
2009-06-11 15:55:00,37.9,37.9,37.78,37.85,132600.0,25.4855,25.4855,25.4048,25.4519,132600.0
2009-06-12 09:30:00,37.73,37.76,37.5,37.52,41700.0,25.3712,25.3914,25.2166,25.23,41700.0
2009-06-12 09:35:00,37.53,37.57,37.36,37.5,45000.0,25.2367,25.2636,25.1224,25.2166,45000.0
2009-06-12 09:40:00,37.49,37.51,37.39,37.39,42000.0,25.2098,25.2233,25.1426,25.1426,42000.0
2009-06-12 09:45:00,37.39,37.51,37.36,37.45,37500.0,25.1426,25.2233,25.1224,25.1829,37500.0
2009-06-12 09:50:00,37.46,37.55,37.43,37.46,67700.0,25.1897,25.2502,25.1695,25.1897,67700.0
2009-06-12 09:55:00,37.46,37.47,37.28,37.4,41100.0,25.1897,25.1964,25.0686,25.1493,41100.0
2009-06-12 10:00:00,37.4,37.5,37.3,37.49,50900.0,25.1493,25.2166,25.0821,25.2098,50900.0
2009-06-12 10:05:00,37.49,37.5,37.42,37.46,44800.0,25.2098,25.2166,25.1628,25.1897,44800.0
2009-06-12 10:10:00,37.45,37.58,37.41,37.58,30400.0,25.1829,25.2703,25.156,25.2703,30400.0
2009-06-12 10:15:00,37.56,37.69,37.54,37.61,36700.0,25.2569,25.3443,25.2434,25.2905,36700.0
2009-06-12 10:20:00,37.59,37.77,37.59,37.71,34700.0,25.2771,25.3981,25.2771,25.3578,34700.0
2009-06-12 10:25:00,37.69,37.73,37.65,37.66,29000.0,25.3443,25.3712,25.3174,25.3241,29000.0
2009-06-12 10:30:00,37.66,37.66,37.58,37.65,34100.0,25.3241,25.3241,25.2703,25.3174,34100.0
2009-06-12 10:35:00,37.65,37.76,37.64,37.73,23500.0,25.3174,25.3914,25.3107,25.3712,23500.0
2009-06-12 10:40:00,37.72,37.85,37.72,37.84,21000.0,25.3645,25.4519,25.3645,25.4452,21000.0
2009-06-12 10:45:00,37.83,37.86,37.78,37.81,20600.0,25.4385,25.4586,25.4048,25.425,20600.0
2009-06-12 10:50:00,37.81,37.93,37.81,37.89,29200.0,25.425,25.5057,25.425,25.4788,29200.0
2009-06-12 10:55:00,37.87,37.91,37.86,37.88,33200.0,25.4654,25.4923,25.4586,25.4721,33200.0
2009-06-12 11:00:00,37.87,37.9,37.86,37.86,35000.0,25.4654,25.4855,25.4586,25.4586,35000.0
2009-06-12 11:05:00,37.86,37.89,37.79,37.8,31200.0,25.4586,25.4788,25.4116,25.4183,31200.0
2009-06-12 11:10:00,37.8,37.89,37.8,37.85,37000.0,25.4183,25.4788,25.4183,25.4519,37000.0
2009-06-12 11:15:00,37.85,37.87,37.82,37.82,27400.0,25.4519,25.4654,25.4317,25.4317,27400.0
2009-06-12 11:20:00,37.82,37.87,37.82,37.87,22900.0,25.4317,25.4654,25.4317,25.4654,22900.0
2009-06-12 11:25:00,37.86,37.93,37.86,37.92,27400.0,25.4586,25.5057,25.4586,25.499,27400.0
2009-06-12 11:30:00,37.92,38.0,37.92,37.99,28600.0,25.499,25.5528,25.499,25.546,28600.0
2009-06-12 11:35:00,37.99,38.0,37.93,37.96,52600.0,25.546,25.5528,25.5057,25.5259,52600.0
2009-06-12 11:40:00,37.96,38.01,37.92,37.92,51200.0,25.5259,25.5595,25.499,25.499,51200.0
2009-06-12 11:45:00,37.92,37.94,37.82,37.82,59000.0,25.499,25.5124,25.4317,25.4317,59000.0
2009-06-12 11:50:00,37.83,37.83,37.72,37.73,38200.0,25.4385,25.4385,25.3645,25.3712,38200.0
2009-06-12 11:55:00,37.72,37.76,37.69,37.7,34400.0,25.3645,25.3914,25.3443,25.351,34400.0
2009-06-12 12:00:00,37.7,37.71,37.64,37.65,70700.0,25.351,25.3578,25.3107,25.3174,70700.0
2009-06-12 12:05:00,37.65,37.7,37.65,37.69,15500.0,25.3174,25.351,25.3174,25.3443,15500.0
2009-06-12 12:10:00,37.69,37.72,37.68,37.72,28100.0,25.3443,25.3645,25.3376,25.3645,28100.0
2009-06-12 12:15:00,37.72,37.75,37.71,37.73,15600.0,25.3645,25.3847,25.3578,25.3712,15600.0
2009-06-12 12:20:00,37.73,37.76,37.69,37.73,19900.0,25.3712,25.3914,25.3443,25.3712,19900.0
2009-06-12 12:25:00,37.74,37.77,37.73,37.77,20300.0,25.3779,25.3981,25.3712,25.3981,20300.0
2009-06-12 12:30:00,37.77,37.78,37.68,37.71,25000.0,25.3981,25.4048,25.3376,25.3578,25000.0
2009-06-12 12:35:00,37.71,37.73,37.69,37.71,25800.0,25.3578,25.3712,25.3443,25.3578,25800.0
2009-06-12 12:40:00,37.7,37.7,37.66,37.67,18800.0,25.351,25.351,25.3241,25.3309,18800.0
2009-06-12 12:45:00,37.66,37.74,37.66,37.69,33000.0,25.3241,25.3779,25.3241,25.3443,33000.0
2009-06-12 12:50:00,37.69,37.71,37.67,37.71,25100.0,25.3443,25.3578,25.3309,25.3578,25100.0
2009-06-12 12:55:00,37.71,37.78,37.67,37.78,54900.0,25.3578,25.4048,25.3309,25.4048,54900.0
2009-06-12 13:00:00,37.77,37.83,37.77,37.82,30200.0,25.3981,25.4385,25.3981,25.4317,30200.0
2009-06-12 13:05:00,37.81,37.82,37.77,37.79,42800.0,25.425,25.4317,25.3981,25.4116,42800.0
2009-06-12 13:10:00,37.79,37.79,37.75,37.77,15700.0,25.4116,25.4116,25.3847,25.3981,15700.0
2009-06-12 13:15:00,37.78,37.8,37.76,37.8,48200.0,25.4048,25.4183,25.3914,25.4183,48200.0
2009-06-12 13:20:00,37.8,37.81,37.79,37.79,39700.0,25.4183,25.425,25.4116,25.4116,39700.0
2009-06-12 13:25:00,37.78,37.8,37.75,37.76,27000.0,25.4048,25.4183,25.3847,25.3914,27000.0
2009-06-12 13:30:00,37.75,37.76,37.73,37.74,24400.0,25.3847,25.3914,25.3712,25.3779,24400.0
2009-06-12 13:35:00,37.74,37.81,37.74,37.81,45100.0,25.3779,25.425,25.3779,25.425,45100.0
2009-06-12 13:40:00,37.81,37.81,37.77,37.8,48000.0,25.425,25.425,25.3981,25.4183,48000.0
2009-06-12 13:45:00,37.8,37.84,37.79,37.81,23000.0,25.4183,25.4452,25.4116,25.425,23000.0
2009-06-12 13:50:00,37.8,37.85,37.78,37.85,76500.0,25.4183,25.4519,25.4048,25.4519,76500.0
2009-06-12 13:55:00,37.85,37.87,37.83,37.87,29500.0,25.4519,25.4654,25.4385,25.4654,29500.0
2009-06-12 14:00:00,37.86,37.91,37.81,37.83,83200.0,25.4586,25.4923,25.425,25.4385,83200.0
2009-06-12 14:05:00,37.83,37.87,37.75,37.81,95200.0,25.4385,25.4654,25.3847,25.425,95200.0
2009-06-12 14:10:00,37.81,37.91,37.8,37.9,32300.0,25.425,25.4923,25.4183,25.4855,32300.0
2009-06-12 14:15:00,37.9,37.92,37.9,37.91,25800.0,25.4855,25.499,25.4855,25.4923,25800.0
2009-06-12 14:20:00,37.91,37.97,37.9,37.91,41400.0,25.4923,25.5326,25.4855,25.4923,41400.0
2009-06-12 14:25:00,37.91,37.95,37.89,37.94,37800.0,25.4923,25.5192,25.4788,25.5124,37800.0
2009-06-12 14:30:00,37.94,37.98,37.92,37.97,38800.0,25.5124,25.5393,25.499,25.5326,38800.0
2009-06-12 14:35:00,37.96,37.97,37.93,37.94,19800.0,25.5259,25.5326,25.5057,25.5124,19800.0
2009-06-12 14:40:00,37.95,38.16,37.94,38.1,52400.0,25.5192,25.6604,25.5124,25.62,52400.0
2009-06-12 14:45:00,38.11,38.19,38.08,38.08,45000.0,25.6267,25.6805,25.6066,25.6066,45000.0
2009-06-12 14:50:00,38.08,38.11,38.05,38.09,30300.0,25.6066,25.6267,25.5864,25.6133,30300.0
2009-06-12 14:55:00,38.09,38.13,38.06,38.09,36700.0,25.6133,25.6402,25.5931,25.6133,36700.0
2009-06-12 15:00:00,38.1,38.13,38.08,38.12,36800.0,25.62,25.6402,25.6066,25.6335,36800.0
2009-06-12 15:05:00,38.12,38.17,38.1,38.1,41400.0,25.6335,25.6671,25.62,25.62,41400.0
2009-06-12 15:10:00,38.09,38.12,38.07,38.07,48700.0,25.6133,25.6335,25.5998,25.5998,48700.0
2009-06-12 15:15:00,38.07,38.09,38.05,38.07,46900.0,25.5998,25.6133,25.5864,25.5998,46900.0
2009-06-12 15:20:00,38.07,38.07,37.99,38.01,47300.0,25.5998,25.5998,25.546,25.5595,47300.0
2009-06-12 15:25:00,38.01,38.04,37.97,38.02,52500.0,25.5595,25.5797,25.5326,25.5662,52500.0
2009-06-12 15:30:00,38.02,38.04,37.97,37.97,64100.0,25.5662,25.5797,25.5326,25.5326,64100.0
2009-06-12 15:35:00,37.97,37.97,37.85,37.88,86600.0,25.5326,25.5326,25.4519,25.4721,86600.0
2009-06-12 15:40:00,37.88,37.91,37.87,37.9,62100.0,25.4721,25.4923,25.4654,25.4855,62100.0
2009-06-12 15:45:00,37.89,37.89,37.81,37.87,84200.0,25.4788,25.4788,25.425,25.4654,84200.0
2009-06-12 15:50:00,37.87,37.99,37.86,37.91,88400.0,25.4654,25.546,25.4586,25.4923,88400.0
2009-06-12 15:55:00,37.91,38.08,37.91,38.08,157200.0,25.4923,25.6066,25.4923,25.6066,157200.0
2009-06-15 09:30:00,37.3,37.34,37.01,37.14,64800.0,25.0821,25.109,24.8871,24.9745,64800.0
2009-06-15 09:35:00,37.14,37.42,37.06,37.11,77600.0,24.9745,25.1628,24.9207,24.9543,77600.0
2009-06-15 09:40:00,37.14,37.27,37.05,37.19,40400.0,24.9745,25.0619,24.914,25.0081,40400.0
2009-06-15 09:45:00,37.22,37.22,36.83,36.86,82400.0,25.0283,25.0283,24.766,24.7862,82400.0
2009-06-15 09:50:00,36.86,37.06,36.78,37.04,62900.0,24.7862,24.9207,24.7324,24.9072,62900.0
2009-06-15 09:55:00,37.04,37.21,37.01,37.13,66200.0,24.9072,25.0215,24.8871,24.9677,66200.0
2009-06-15 10:00:00,37.13,37.13,36.99,36.99,46900.0,24.9677,24.9677,24.8736,24.8736,46900.0
2009-06-15 10:05:00,36.99,37.09,36.96,37.03,65600.0,24.8736,24.9409,24.8534,24.9005,65600.0
2009-06-15 10:10:00,37.03,37.1,37.0,37.01,34900.0,24.9005,24.9476,24.8803,24.8871,34900.0
2009-06-15 10:15:00,37.0,37.06,36.98,37.05,51500.0,24.8803,24.9207,24.8669,24.914,51500.0
2009-06-15 10:20:00,37.05,37.05,36.96,36.98,32000.0,24.914,24.914,24.8534,24.8669,32000.0
2009-06-15 10:25:00,36.98,36.98,36.85,36.95,58600.0,24.8669,24.8669,24.7795,24.8467,58600.0
2009-06-15 10:30:00,36.95,36.96,36.87,36.88,86300.0,24.8467,24.8534,24.7929,24.7996,86300.0
2009-06-15 10:35:00,36.91,36.93,36.83,36.84,55700.0,24.8198,24.8333,24.766,24.7727,55700.0
2009-06-15 10:40:00,36.85,36.86,36.7,36.7,50800.0,24.7795,24.7862,24.6786,24.6786,50800.0
2009-06-15 10:45:00,36.71,36.79,36.7,36.73,23800.0,24.6853,24.7391,24.6786,24.6988,23800.0
2009-06-15 10:50:00,36.73,36.93,36.69,36.93,55400.0,24.6988,24.8333,24.6719,24.8333,55400.0
2009-06-15 10:55:00,36.93,36.94,36.81,36.82,14200.0,24.8333,24.84,24.7526,24.7593,14200.0
2009-06-15 11:00:00,36.83,36.85,36.78,36.81,31600.0,24.766,24.7795,24.7324,24.7526,31600.0
2009-06-15 11:05:00,36.81,36.83,36.74,36.75,34800.0,24.7526,24.766,24.7055,24.7122,34800.0
2009-06-15 11:10:00,36.75,36.78,36.73,36.74,25900.0,24.7122,24.7324,24.6988,24.7055,25900.0
2009-06-15 11:15:00,36.75,36.86,36.75,36.83,43600.0,24.7122,24.7862,24.7122,24.766,43600.0
2009-06-15 11:20:00,36.83,36.83,36.75,36.79,22600.0,24.766,24.766,24.7122,24.7391,22600.0
2009-06-15 11:25:00,36.79,36.89,36.77,36.89,75300.0,24.7391,24.8064,24.7257,24.8064,75300.0
2009-06-15 11:30:00,36.89,36.95,36.85,36.92,23500.0,24.8064,24.8467,24.7795,24.8265,23500.0
2009-06-15 11:35:00,36.94,36.96,36.9,36.94,16400.0,24.84,24.8534,24.8131,24.84,16400.0
2009-06-15 11:40:00,36.95,37.01,36.92,37.01,21400.0,24.8467,24.8871,24.8265,24.8871,21400.0
2009-06-15 11:45:00,37.01,37.04,36.98,37.0,31800.0,24.8871,24.9072,24.8669,24.8803,31800.0
2009-06-15 11:50:00,37.0,37.02,36.96,36.98,22200.0,24.8803,24.8938,24.8534,24.8669,22200.0
2009-06-15 11:55:00,36.98,36.99,36.94,36.99,9700.0,24.8669,24.8736,24.84,24.8736,9700.0
2009-06-15 12:00:00,37.0,37.01,36.96,36.96,13700.0,24.8803,24.8871,24.8534,24.8534,13700.0
2009-06-15 12:05:00,36.97,36.97,36.85,36.91,28900.0,24.8602,24.8602,24.7795,24.8198,28900.0
2009-06-15 12:10:00,36.91,36.92,36.86,36.88,14500.0,24.8198,24.8265,24.7862,24.7996,14500.0
2009-06-15 12:15:00,36.88,36.88,36.82,36.83,17100.0,24.7996,24.7996,24.7593,24.766,17100.0
2009-06-15 12:20:00,36.83,36.88,36.83,36.88,13500.0,24.766,24.7996,24.766,24.7996,13500.0
2009-06-15 12:25:00,36.88,36.92,36.85,36.88,17000.0,24.7996,24.8265,24.7795,24.7996,17000.0
2009-06-15 12:30:00,36.88,36.97,36.88,36.96,14600.0,24.7996,24.8602,24.7996,24.8534,14600.0
2009-06-15 12:35:00,36.96,37.02,36.93,37.0,21000.0,24.8534,24.8938,24.8333,24.8803,21000.0
2009-06-15 12:40:00,37.01,37.04,36.98,37.03,13800.0,24.8871,24.9072,24.8669,24.9005,13800.0
2009-06-15 12:45:00,37.03,37.03,36.93,36.96,23300.0,24.9005,24.9005,24.8333,24.8534,23300.0
2009-06-15 12:50:00,36.95,37.02,36.9,36.92,30300.0,24.8467,24.8938,24.8131,24.8265,30300.0
2009-06-15 12:55:00,36.92,37.02,36.92,36.93,46500.0,24.8265,24.8938,24.8265,24.8333,46500.0
2009-06-15 13:00:00,36.92,36.94,36.8,36.8,43000.0,24.8265,24.84,24.7458,24.7458,43000.0
2009-06-15 13:05:00,36.8,36.89,36.8,36.87,18700.0,24.7458,24.8064,24.7458,24.7929,18700.0
2009-06-15 13:10:00,36.87,36.94,36.87,36.94,17200.0,24.7929,24.84,24.7929,24.84,17200.0
2009-06-15 13:15:00,36.94,36.94,36.85,36.85,15400.0,24.84,24.84,24.7795,24.7795,15400.0
2009-06-15 13:20:00,36.85,36.89,36.83,36.89,23500.0,24.7795,24.8064,24.766,24.8064,23500.0
2009-06-15 13:25:00,36.89,36.91,36.83,36.85,24600.0,24.8064,24.8198,24.766,24.7795,24600.0
2009-06-15 13:30:00,36.85,36.85,36.77,36.82,19500.0,24.7795,24.7795,24.7257,24.7593,19500.0
2009-06-15 13:35:00,36.82,36.83,36.78,36.8,25400.0,24.7593,24.766,24.7324,24.7458,25400.0
2009-06-15 13:40:00,36.8,36.81,36.76,36.77,19200.0,24.7458,24.7526,24.7189,24.7257,19200.0
2009-06-15 13:45:00,36.77,36.83,36.77,36.83,21300.0,24.7257,24.766,24.7257,24.766,21300.0
2009-06-15 13:50:00,36.83,36.84,36.82,36.84,11400.0,24.766,24.7727,24.7593,24.7727,11400.0
2009-06-15 13:55:00,36.84,36.84,36.76,36.77,18700.0,24.7727,24.7727,24.7189,24.7257,18700.0
2009-06-15 14:00:00,36.78,36.79,36.75,36.79,37800.0,24.7324,24.7391,24.7122,24.7391,37800.0
2009-06-15 14:05:00,36.79,36.83,36.76,36.77,23900.0,24.7391,24.766,24.7189,24.7257,23900.0
2009-06-15 14:10:00,36.77,36.78,36.74,36.75,20300.0,24.7257,24.7324,24.7055,24.7122,20300.0
2009-06-15 14:15:00,36.75,36.75,36.67,36.71,27600.0,24.7122,24.7122,24.6584,24.6853,27600.0
2009-06-15 14:20:00,36.71,36.77,36.69,36.76,23300.0,24.6853,24.7257,24.6719,24.7189,23300.0
2009-06-15 14:25:00,36.76,36.8,36.76,36.76,17700.0,24.7189,24.7458,24.7189,24.7189,17700.0
2009-06-15 14:30:00,36.76,36.78,36.73,36.77,45000.0,24.7189,24.7324,24.6988,24.7257,45000.0
2009-06-15 14:35:00,36.77,36.8,36.73,36.79,35400.0,24.7257,24.7458,24.6988,24.7391,35400.0
2009-06-15 14:40:00,36.79,36.79,36.68,36.72,37400.0,24.7391,24.7391,24.6651,24.692,37400.0
2009-06-15 14:45:00,36.72,36.76,36.67,36.74,26200.0,24.692,24.7189,24.6584,24.7055,26200.0
2009-06-15 14:50:00,36.75,36.76,36.69,36.69,35400.0,24.7122,24.7189,24.6719,24.6719,35400.0
2009-06-15 14:55:00,36.69,36.78,36.69,36.78,44900.0,24.6719,24.7324,24.6719,24.7324,44900.0
2009-06-15 15:00:00,36.78,36.79,36.71,36.74,40600.0,24.7324,24.7391,24.6853,24.7055,40600.0
2009-06-15 15:05:00,36.74,36.78,36.71,36.78,29700.0,24.7055,24.7324,24.6853,24.7324,29700.0
2009-06-15 15:10:00,36.79,36.87,36.78,36.84,42300.0,24.7391,24.7929,24.7324,24.7727,42300.0
2009-06-15 15:15:00,36.84,36.89,36.8,36.84,39900.0,24.7727,24.8064,24.7458,24.7727,39900.0
2009-06-15 15:20:00,36.84,36.89,36.81,36.81,67000.0,24.7727,24.8064,24.7526,24.7526,67000.0
2009-06-15 15:25:00,36.81,36.87,36.77,36.84,56100.0,24.7526,24.7929,24.7257,24.7727,56100.0
2009-06-15 15:30:00,36.84,36.94,36.84,36.9,104200.0,24.7727,24.84,24.7727,24.8131,104200.0
2009-06-15 15:35:00,36.9,37.0,36.9,36.92,97400.0,24.8131,24.8803,24.8131,24.8265,97400.0
2009-06-15 15:40:00,36.92,36.92,36.81,36.87,89700.0,24.8265,24.8265,24.7526,24.7929,89700.0
2009-06-15 15:45:00,36.88,36.97,36.88,36.93,82800.0,24.7996,24.8602,24.7996,24.8333,82800.0
2009-06-15 15:50:00,36.94,36.94,36.79,36.84,141800.0,24.84,24.84,24.7391,24.7727,141800.0
2009-06-15 15:55:00,36.84,36.91,36.81,36.89,171500.0,24.7727,24.8198,24.7526,24.8064,171500.0
2009-06-16 09:30:00,37.9,37.95,37.27,37.28,105600.0,25.4855,25.5192,25.0619,25.0686,105600.0
2009-06-16 09:35:00,37.28,37.44,37.25,37.32,92700.0,25.0686,25.1762,25.0484,25.0955,92700.0
2009-06-16 09:40:00,37.31,37.45,37.26,37.31,91100.0,25.0888,25.1829,25.0552,25.0888,91100.0
2009-06-16 09:45:00,37.33,37.51,37.33,37.46,70800.0,25.1022,25.2233,25.1022,25.1897,70800.0
2009-06-16 09:50:00,37.45,37.5,37.36,37.37,41800.0,25.1829,25.2166,25.1224,25.1291,41800.0
2009-06-16 09:55:00,37.37,37.39,37.25,37.31,48100.0,25.1291,25.1426,25.0484,25.0888,48100.0
2009-06-16 10:00:00,37.3,37.33,37.19,37.32,131500.0,25.0821,25.1022,25.0081,25.0955,131500.0
2009-06-16 10:05:00,37.32,37.37,37.25,37.28,46400.0,25.0955,25.1291,25.0484,25.0686,46400.0
2009-06-16 10:10:00,37.27,37.32,37.15,37.16,65200.0,25.0619,25.0955,24.9812,24.9879,65200.0
2009-06-16 10:15:00,37.16,37.16,37.01,37.02,61600.0,24.9879,24.9879,24.8871,24.8938,61600.0
2009-06-16 10:20:00,37.02,37.15,36.97,37.13,45200.0,24.8938,24.9812,24.8602,24.9677,45200.0
2009-06-16 10:25:00,37.13,37.22,37.08,37.17,31300.0,24.9677,25.0283,24.9341,24.9946,31300.0
2009-06-16 10:30:00,37.18,37.27,37.16,37.18,71300.0,25.0014,25.0619,24.9879,25.0014,71300.0
2009-06-16 10:35:00,37.18,37.32,37.15,37.29,33100.0,25.0014,25.0955,24.9812,25.0753,33100.0
2009-06-16 10:40:00,37.29,37.32,37.25,37.31,18800.0,25.0753,25.0955,25.0484,25.0888,18800.0
2009-06-16 10:45:00,37.3,37.31,37.27,37.28,13400.0,25.0821,25.0888,25.0619,25.0686,13400.0
2009-06-16 10:50:00,37.28,37.29,37.24,37.27,16600.0,25.0686,25.0753,25.0417,25.0619,16600.0
2009-06-16 10:55:00,37.27,37.28,37.26,37.26,12000.0,25.0619,25.0686,25.0552,25.0552,12000.0
2009-06-16 11:00:00,37.26,37.36,37.26,37.29,82000.0,25.0552,25.1224,25.0552,25.0753,82000.0
2009-06-16 11:05:00,37.29,37.33,37.26,37.27,32400.0,25.0753,25.1022,25.0552,25.0619,32400.0
2009-06-16 11:10:00,37.27,37.32,37.27,37.3,19500.0,25.0619,25.0955,25.0619,25.0821,19500.0
2009-06-16 11:15:00,37.3,37.31,37.22,37.27,46800.0,25.0821,25.0888,25.0283,25.0619,46800.0
2009-06-16 11:20:00,37.27,37.29,37.19,37.23,21500.0,25.0619,25.0753,25.0081,25.035,21500.0
2009-06-16 11:25:00,37.24,37.27,37.14,37.19,26400.0,25.0417,25.0619,24.9745,25.0081,26400.0
2009-06-16 11:30:00,37.2,37.2,37.1,37.11,15600.0,25.0148,25.0148,24.9476,24.9543,15600.0
2009-06-16 11:35:00,37.11,37.16,37.1,37.15,14300.0,24.9543,24.9879,24.9476,24.9812,14300.0
2009-06-16 11:40:00,37.15,37.16,37.1,37.1,16300.0,24.9812,24.9879,24.9476,24.9476,16300.0
2009-06-16 11:45:00,37.11,37.12,36.99,36.99,30400.0,24.9543,24.961,24.8736,24.8736,30400.0
2009-06-16 11:50:00,36.99,37.0,36.94,36.94,22300.0,24.8736,24.8803,24.84,24.84,22300.0
2009-06-16 11:55:00,36.95,36.96,36.9,36.92,41800.0,24.8467,24.8534,24.8131,24.8265,41800.0
2009-06-16 12:00:00,36.93,36.97,36.89,36.96,33600.0,24.8333,24.8602,24.8064,24.8534,33600.0
2009-06-16 12:05:00,36.96,37.01,36.95,36.98,16600.0,24.8534,24.8871,24.8467,24.8669,16600.0
2009-06-16 12:10:00,36.98,37.01,36.96,37.0,19900.0,24.8669,24.8871,24.8534,24.8803,19900.0
2009-06-16 12:15:00,37.0,37.0,36.96,36.99,17100.0,24.8803,24.8803,24.8534,24.8736,17100.0
2009-06-16 12:20:00,36.99,37.01,36.96,36.99,25500.0,24.8736,24.8871,24.8534,24.8736,25500.0
2009-06-16 12:25:00,37.0,37.03,36.99,37.01,29600.0,24.8803,24.9005,24.8736,24.8871,29600.0
2009-06-16 12:30:00,37.0,37.04,36.97,36.98,58600.0,24.8803,24.9072,24.8602,24.8669,58600.0
2009-06-16 12:35:00,36.98,37.0,36.9,36.9,32300.0,24.8669,24.8803,24.8131,24.8131,32300.0
2009-06-16 12:40:00,36.91,36.91,36.83,36.88,38800.0,24.8198,24.8198,24.766,24.7996,38800.0
2009-06-16 12:45:00,36.89,36.9,36.74,36.79,65100.0,24.8064,24.8131,24.7055,24.7391,65100.0
2009-06-16 12:50:00,36.79,36.8,36.74,36.77,68900.0,24.7391,24.7458,24.7055,24.7257,68900.0
2009-06-16 12:55:00,36.77,36.79,36.71,36.75,47300.0,24.7257,24.7391,24.6853,24.7122,47300.0
2009-06-16 13:00:00,36.74,36.77,36.71,36.76,38600.0,24.7055,24.7257,24.6853,24.7189,38600.0
2009-06-16 13:05:00,36.76,36.77,36.73,36.76,15200.0,24.7189,24.7257,24.6988,24.7189,15200.0
2009-06-16 13:10:00,36.76,36.83,36.72,36.82,26100.0,24.7189,24.766,24.692,24.7593,26100.0
2009-06-16 13:15:00,36.82,36.83,36.75,36.75,14000.0,24.7593,24.766,24.7122,24.7122,14000.0
2009-06-16 13:20:00,36.75,36.76,36.65,36.67,28600.0,24.7122,24.7189,24.645,24.6584,28600.0
2009-06-16 13:25:00,36.68,36.81,36.68,36.81,28300.0,24.6651,24.7526,24.6651,24.7526,28300.0
2009-06-16 13:30:00,36.81,36.86,36.79,36.85,34100.0,24.7526,24.7862,24.7391,24.7795,34100.0
2009-06-16 13:35:00,36.86,36.88,36.84,36.88,20100.0,24.7862,24.7996,24.7727,24.7996,20100.0
2009-06-16 13:40:00,36.88,36.98,36.85,36.97,183700.0,24.7996,24.8669,24.7795,24.8602,183700.0
2009-06-16 13:45:00,36.96,36.97,36.91,36.91,53300.0,24.8534,24.8602,24.8198,24.8198,53300.0
2009-06-16 13:50:00,36.91,36.92,36.86,36.89,30400.0,24.8198,24.8265,24.7862,24.8064,30400.0
2009-06-16 13:55:00,36.89,36.89,36.8,36.85,29700.0,24.8064,24.8064,24.7458,24.7795,29700.0
2009-06-16 14:00:00,36.86,36.88,36.75,36.76,46200.0,24.7862,24.7996,24.7122,24.7189,46200.0
2009-06-16 14:05:00,36.75,36.77,36.71,36.73,46400.0,24.7122,24.7257,24.6853,24.6988,46400.0
2009-06-16 14:10:00,36.72,36.78,36.7,36.74,56800.0,24.692,24.7324,24.6786,24.7055,56800.0
2009-06-16 14:15:00,36.73,36.76,36.67,36.75,29800.0,24.6988,24.7189,24.6584,24.7122,29800.0
2009-06-16 14:20:00,36.76,36.76,36.73,36.76,11700.0,24.7189,24.7189,24.6988,24.7189,11700.0
2009-06-16 14:25:00,36.75,36.75,36.64,36.7,29400.0,24.7122,24.7122,24.6383,24.6786,29400.0
2009-06-16 14:30:00,36.69,36.71,36.65,36.69,48100.0,24.6719,24.6853,24.645,24.6719,48100.0
2009-06-16 14:35:00,36.69,36.77,36.65,36.75,60600.0,24.6719,24.7257,24.645,24.7122,60600.0
2009-06-16 14:40:00,36.75,36.75,36.7,36.71,32500.0,24.7122,24.7122,24.6786,24.6853,32500.0
2009-06-16 14:45:00,36.7,36.75,36.7,36.7,34900.0,24.6786,24.7122,24.6786,24.6786,34900.0
2009-06-16 14:50:00,36.71,36.81,36.71,36.78,25100.0,24.6853,24.7526,24.6853,24.7324,25100.0
2009-06-16 14:55:00,36.78,36.8,36.73,36.76,16200.0,24.7324,24.7458,24.6988,24.7189,16200.0
2009-06-16 15:00:00,36.78,36.8,36.73,36.74,21000.0,24.7324,24.7458,24.6988,24.7055,21000.0
2009-06-16 15:05:00,36.75,36.79,36.68,36.71,53000.0,24.7122,24.7391,24.6651,24.6853,53000.0
2009-06-16 15:10:00,36.71,36.75,36.67,36.73,37000.0,24.6853,24.7122,24.6584,24.6988,37000.0
2009-06-16 15:15:00,36.73,36.86,36.73,36.84,27000.0,24.6988,24.7862,24.6988,24.7727,27000.0
2009-06-16 15:20:00,36.84,36.85,36.77,36.79,24400.0,24.7727,24.7795,24.7257,24.7391,24400.0
2009-06-16 15:25:00,36.8,36.8,36.71,36.76,66100.0,24.7458,24.7458,24.6853,24.7189,66100.0
2009-06-16 15:30:00,36.77,36.85,36.77,36.83,103500.0,24.7257,24.7795,24.7257,24.766,103500.0
2009-06-16 15:35:00,36.83,36.87,36.77,36.86,64100.0,24.766,24.7929,24.7257,24.7862,64100.0
2009-06-16 15:40:00,36.86,36.97,36.85,36.88,74600.0,24.7862,24.8602,24.7795,24.7996,74600.0
2009-06-16 15:45:00,36.89,36.92,36.74,36.75,154700.0,24.8064,24.8265,24.7055,24.7122,154700.0
2009-06-16 15:50:00,36.75,36.76,36.65,36.69,173900.0,24.7122,24.7189,24.645,24.6719,173900.0
2009-06-16 15:55:00,36.69,36.69,36.53,36.56,221800.0,24.6719,24.6719,24.5643,24.5845,221800.0
2009-06-17 09:30:00,36.48,36.79,36.48,36.74,40200.0,24.5307,24.7391,24.5307,24.7055,40200.0
2009-06-17 09:35:00,36.7,36.73,36.53,36.64,26100.0,24.6786,24.6988,24.5643,24.6383,26100.0
2009-06-17 09:40:00,36.65,36.66,36.51,36.58,45000.0,24.645,24.6517,24.5508,24.5979,45000.0
2009-06-17 09:45:00,36.59,36.63,36.51,36.53,36100.0,24.6046,24.6315,24.5508,24.5643,36100.0
2009-06-17 09:50:00,36.54,36.67,36.51,36.57,52500.0,24.571,24.6584,24.5508,24.5912,52500.0
2009-06-17 09:55:00,36.57,36.57,36.41,36.41,53400.0,24.5912,24.5912,24.4836,24.4836,53400.0
2009-06-17 10:00:00,36.43,36.43,36.32,36.41,104700.0,24.497,24.497,24.4231,24.4836,104700.0
2009-06-17 10:05:00,36.41,36.56,36.38,36.52,77000.0,24.4836,24.5845,24.4634,24.5576,77000.0
2009-06-17 10:10:00,36.51,36.53,36.44,36.46,56000.0,24.5508,24.5643,24.5038,24.5172,56000.0
2009-06-17 10:15:00,36.46,36.61,36.44,36.6,33600.0,24.5172,24.6181,24.5038,24.6114,33600.0
2009-06-17 10:20:00,36.6,36.66,36.55,36.56,37600.0,24.6114,24.6517,24.5777,24.5845,37600.0
2009-06-17 10:25:00,36.55,36.57,36.44,36.5,44800.0,24.5777,24.5912,24.5038,24.5441,44800.0
2009-06-17 10:30:00,36.51,36.51,36.38,36.41,43100.0,24.5508,24.5508,24.4634,24.4836,43100.0
2009-06-17 10:35:00,36.42,36.42,36.33,36.34,59400.0,24.4903,24.4903,24.4298,24.4365,59400.0
2009-06-17 10:40:00,36.33,36.44,36.27,36.28,51800.0,24.4298,24.5038,24.3894,24.3962,51800.0
2009-06-17 10:45:00,36.28,36.36,36.24,36.35,47800.0,24.3962,24.45,24.3693,24.4432,47800.0
2009-06-17 10:50:00,36.35,36.41,36.33,36.4,34200.0,24.4432,24.4836,24.4298,24.4769,34200.0
2009-06-17 10:55:00,36.41,36.42,36.34,36.37,33700.0,24.4836,24.4903,24.4365,24.4567,33700.0
2009-06-17 11:00:00,36.38,36.44,36.37,36.4,43500.0,24.4634,24.5038,24.4567,24.4769,43500.0
2009-06-17 11:05:00,36.39,36.45,36.34,36.35,50900.0,24.4701,24.5105,24.4365,24.4432,50900.0
2009-06-17 11:10:00,36.35,36.42,36.32,36.35,25100.0,24.4432,24.4903,24.4231,24.4432,25100.0
2009-06-17 11:15:00,36.35,36.5,36.33,36.5,29800.0,24.4432,24.5441,24.4298,24.5441,29800.0
2009-06-17 11:20:00,36.49,36.5,36.47,36.49,46700.0,24.5374,24.5441,24.5239,24.5374,46700.0
2009-06-17 11:25:00,36.5,36.5,36.43,36.45,34300.0,24.5441,24.5441,24.497,24.5105,34300.0
2009-06-17 11:30:00,36.43,36.5,36.43,36.48,16900.0,24.497,24.5441,24.497,24.5307,16900.0
2009-06-17 11:35:00,36.49,36.49,36.42,36.44,15900.0,24.5374,24.5374,24.4903,24.5038,15900.0
2009-06-17 11:40:00,36.45,36.48,36.42,36.48,16200.0,24.5105,24.5307,24.4903,24.5307,16200.0
2009-06-17 11:45:00,36.47,36.5,36.44,36.47,25500.0,24.5239,24.5441,24.5038,24.5239,25500.0
2009-06-17 11:50:00,36.47,36.47,36.38,36.43,24100.0,24.5239,24.5239,24.4634,24.497,24100.0
2009-06-17 11:55:00,36.42,36.5,36.39,36.49,37800.0,24.4903,24.5441,24.4701,24.5374,37800.0
2009-06-17 12:00:00,36.49,36.51,36.48,36.49,35900.0,24.5374,24.5508,24.5307,24.5374,35900.0
2009-06-17 12:05:00,36.5,36.59,36.5,36.54,31100.0,24.5441,24.6046,24.5441,24.571,31100.0
2009-06-17 12:10:00,36.55,36.59,36.53,36.54,29700.0,24.5777,24.6046,24.5643,24.571,29700.0
2009-06-17 12:15:00,36.55,36.6,36.54,36.6,22900.0,24.5777,24.6114,24.571,24.6114,22900.0
2009-06-17 12:20:00,36.6,36.74,36.59,36.71,26800.0,24.6114,24.7055,24.6046,24.6853,26800.0
2009-06-17 12:25:00,36.71,36.73,36.62,36.67,39800.0,24.6853,24.6988,24.6248,24.6584,39800.0
2009-06-17 12:30:00,36.67,36.69,36.63,36.66,62600.0,24.6584,24.6719,24.6315,24.6517,62600.0
2009-06-17 12:35:00,36.66,36.73,36.64,36.73,36200.0,24.6517,24.6988,24.6383,24.6988,36200.0
2009-06-17 12:40:00,36.72,36.75,36.66,36.74,39000.0,24.692,24.7122,24.6517,24.7055,39000.0
2009-06-17 12:45:00,36.74,36.76,36.64,36.64,52600.0,24.7055,24.7189,24.6383,24.6383,52600.0
2009-06-17 12:50:00,36.65,36.65,36.58,36.6,23500.0,24.645,24.645,24.5979,24.6114,23500.0
2009-06-17 12:55:00,36.61,36.64,36.6,36.63,22400.0,24.6181,24.6383,24.6114,24.6315,22400.0
2009-06-17 13:00:00,36.63,36.63,36.6,36.62,36500.0,24.6315,24.6315,24.6114,24.6248,36500.0
2009-06-17 13:05:00,36.61,36.64,36.59,36.64,37300.0,24.6181,24.6383,24.6046,24.6383,37300.0
2009-06-17 13:10:00,36.64,36.7,36.63,36.68,27700.0,24.6383,24.6786,24.6315,24.6651,27700.0
2009-06-17 13:15:00,36.69,36.69,36.65,36.68,31000.0,24.6719,24.6719,24.645,24.6651,31000.0
2009-06-17 13:20:00,36.68,36.77,36.67,36.75,43100.0,24.6651,24.7257,24.6584,24.7122,43100.0
2009-06-17 13:25:00,36.76,36.86,36.74,36.86,37500.0,24.7189,24.7862,24.7055,24.7862,37500.0
2009-06-17 13:30:00,36.86,36.9,36.84,36.88,32000.0,24.7862,24.8131,24.7727,24.7996,32000.0
2009-06-17 13:35:00,36.89,36.94,36.88,36.91,45700.0,24.8064,24.84,24.7996,24.8198,45700.0
2009-06-17 13:40:00,36.9,37.03,36.9,37.01,42500.0,24.8131,24.9005,24.8131,24.8871,42500.0
2009-06-17 13:45:00,37.02,37.06,36.98,36.99,58000.0,24.8938,24.9207,24.8669,24.8736,58000.0
2009-06-17 13:50:00,36.99,36.99,36.93,36.94,23600.0,24.8736,24.8736,24.8333,24.84,23600.0
2009-06-17 13:55:00,36.95,36.95,36.86,36.87,34100.0,24.8467,24.8467,24.7862,24.7929,34100.0
2009-06-17 14:00:00,36.88,36.99,36.87,36.97,34000.0,24.7996,24.8736,24.7929,24.8602,34000.0
2009-06-17 14:05:00,36.97,36.99,36.88,36.92,30800.0,24.8602,24.8736,24.7996,24.8265,30800.0
2009-06-17 14:10:00,36.92,36.97,36.92,36.95,18300.0,24.8265,24.8602,24.8265,24.8467,18300.0
2009-06-17 14:15:00,36.96,36.99,36.93,36.93,20600.0,24.8534,24.8736,24.8333,24.8333,20600.0
2009-06-17 14:20:00,36.93,37.0,36.91,37.0,44500.0,24.8333,24.8803,24.8198,24.8803,44500.0
2009-06-17 14:25:00,37.0,37.03,36.97,37.03,40800.0,24.8803,24.9005,24.8602,24.9005,40800.0
2009-06-17 14:30:00,37.03,37.04,36.85,36.85,40300.0,24.9005,24.9072,24.7795,24.7795,40300.0
2009-06-17 14:35:00,36.85,36.88,36.84,36.86,28800.0,24.7795,24.7996,24.7727,24.7862,28800.0
2009-06-17 14:40:00,36.85,36.85,36.75,36.76,31300.0,24.7795,24.7795,24.7122,24.7189,31300.0
2009-06-17 14:45:00,36.76,36.84,36.75,36.84,43300.0,24.7189,24.7727,24.7122,24.7727,43300.0
2009-06-17 14:50:00,36.84,36.84,36.73,36.73,23100.0,24.7727,24.7727,24.6988,24.6988,23100.0
2009-06-17 14:55:00,36.75,36.84,36.75,36.82,25800.0,24.7122,24.7727,24.7122,24.7593,25800.0
2009-06-17 15:00:00,36.84,36.88,36.77,36.87,26600.0,24.7727,24.7996,24.7257,24.7929,26600.0
2009-06-17 15:05:00,36.87,36.89,36.74,36.8,35600.0,24.7929,24.8064,24.7055,24.7458,35600.0
2009-06-17 15:10:00,36.81,36.82,36.77,36.81,42200.0,24.7526,24.7593,24.7257,24.7526,42200.0
2009-06-17 15:15:00,36.82,36.83,36.72,36.81,34900.0,24.7593,24.766,24.692,24.7526,34900.0
2009-06-17 15:20:00,36.81,36.89,36.78,36.85,47900.0,24.7526,24.8064,24.7324,24.7795,47900.0
2009-06-17 15:25:00,36.85,36.87,36.73,36.74,87500.0,24.7795,24.7929,24.6988,24.7055,87500.0
2009-06-17 15:30:00,36.74,36.77,36.7,36.75,101100.0,24.7055,24.7257,24.6786,24.7122,101100.0
2009-06-17 15:35:00,36.75,36.76,36.69,36.76,78500.0,24.7122,24.7189,24.6719,24.7189,78500.0
2009-06-17 15:40:00,36.76,36.83,36.74,36.81,80000.0,24.7189,24.766,24.7055,24.7526,80000.0
2009-06-17 15:45:00,36.81,36.95,36.81,36.94,109000.0,24.7526,24.8467,24.7526,24.84,109000.0
2009-06-17 15:50:00,36.94,36.94,36.76,36.8,120800.0,24.84,24.84,24.7189,24.7458,120800.0
2009-06-17 15:55:00,36.81,36.81,36.72,36.73,165500.0,24.7526,24.7526,24.692,24.6988,165500.0
2009-06-18 09:30:00,36.69,36.79,36.35,36.4,54000.0,24.6719,24.7391,24.4432,24.4769,54000.0
2009-06-18 09:35:00,36.38,36.46,36.21,36.21,32100.0,24.4634,24.5172,24.3491,24.3491,32100.0
2009-06-18 09:40:00,36.22,36.29,36.16,36.29,32100.0,24.3558,24.4029,24.3155,24.4029,32100.0
2009-06-18 09:45:00,36.26,36.38,36.26,36.33,28800.0,24.3827,24.4634,24.3827,24.4298,28800.0
2009-06-18 09:50:00,36.35,36.38,36.26,36.37,35400.0,24.4432,24.4634,24.3827,24.4567,35400.0
2009-06-18 09:55:00,36.38,36.58,36.35,36.52,56400.0,24.4634,24.5979,24.4432,24.5576,56400.0
2009-06-18 10:00:00,36.53,36.69,36.49,36.6,76100.0,24.5643,24.6719,24.5374,24.6114,76100.0
2009-06-18 10:05:00,36.62,36.62,36.51,36.55,19500.0,24.6248,24.6248,24.5508,24.5777,19500.0
2009-06-18 10:10:00,36.57,36.74,36.57,36.6,43800.0,24.5912,24.7055,24.5912,24.6114,43800.0
2009-06-18 10:15:00,36.63,36.71,36.61,36.65,44000.0,24.6315,24.6853,24.6181,24.645,44000.0
2009-06-18 10:20:00,36.66,36.73,36.64,36.73,30000.0,24.6517,24.6988,24.6383,24.6988,30000.0
2009-06-18 10:25:00,36.73,36.79,36.71,36.77,22500.0,24.6988,24.7391,24.6853,24.7257,22500.0
2009-06-18 10:30:00,36.77,36.84,36.77,36.79,35000.0,24.7257,24.7727,24.7257,24.7391,35000.0
2009-06-18 10:35:00,36.8,36.8,36.71,36.72,33600.0,24.7458,24.7458,24.6853,24.692,33600.0
2009-06-18 10:40:00,36.71,36.72,36.58,36.6,38400.0,24.6853,24.692,24.5979,24.6114,38400.0
2009-06-18 10:45:00,36.6,36.6,36.53,36.54,31700.0,24.6114,24.6114,24.5643,24.571,31700.0
2009-06-18 10:50:00,36.53,36.57,36.41,36.43,33400.0,24.5643,24.5912,24.4836,24.497,33400.0
2009-06-18 10:55:00,36.43,36.52,36.41,36.52,22500.0,24.497,24.5576,24.4836,24.5576,22500.0
2009-06-18 11:00:00,36.5,36.6,36.5,36.56,32100.0,24.5441,24.6114,24.5441,24.5845,32100.0
2009-06-18 11:05:00,36.59,36.63,36.58,36.58,16100.0,24.6046,24.6315,24.5979,24.5979,16100.0
2009-06-18 11:10:00,36.57,36.64,36.57,36.6,24400.0,24.5912,24.6383,24.5912,24.6114,24400.0
2009-06-18 11:15:00,36.61,36.68,36.6,36.67,21900.0,24.6181,24.6651,24.6114,24.6584,21900.0
2009-06-18 11:20:00,36.67,36.68,36.64,36.67,14900.0,24.6584,24.6651,24.6383,24.6584,14900.0
2009-06-18 11:25:00,36.68,36.7,36.62,36.62,19000.0,24.6651,24.6786,24.6248,24.6248,19000.0
2009-06-18 11:30:00,36.63,36.64,36.54,36.56,30400.0,24.6315,24.6383,24.571,24.5845,30400.0
2009-06-18 11:35:00,36.55,36.57,36.5,36.56,15700.0,24.5777,24.5912,24.5441,24.5845,15700.0
2009-06-18 11:40:00,36.56,36.58,36.51,36.52,10500.0,24.5845,24.5979,24.5508,24.5576,10500.0
2009-06-18 11:45:00,36.53,36.55,36.51,36.53,10200.0,24.5643,24.5777,24.5508,24.5643,10200.0
2009-06-18 11:50:00,36.53,36.55,36.5,36.51,10900.0,24.5643,24.5777,24.5441,24.5508,10900.0
2009-06-18 11:55:00,36.5,36.58,36.49,36.58,16500.0,24.5441,24.5979,24.5374,24.5979,16500.0
2009-06-18 12:00:00,36.58,36.59,36.54,36.58,12200.0,24.5979,24.6046,24.571,24.5979,12200.0
2009-06-18 12:05:00,36.58,36.6,36.57,36.58,9700.0,24.5979,24.6114,24.5912,24.5979,9700.0
2009-06-18 12:10:00,36.59,36.59,36.57,36.58,10300.0,24.6046,24.6046,24.5912,24.5979,10300.0
2009-06-18 12:15:00,36.58,36.63,36.58,36.62,13300.0,24.5979,24.6315,24.5979,24.6248,13300.0
2009-06-18 12:20:00,36.62,36.62,36.58,36.59,9900.0,24.6248,24.6248,24.5979,24.6046,9900.0
2009-06-18 12:25:00,36.61,36.62,36.56,36.62,12900.0,24.6181,24.6248,24.5845,24.6248,12900.0
2009-06-18 12:30:00,36.62,36.69,36.62,36.68,9400.0,24.6248,24.6719,24.6248,24.6651,9400.0
2009-06-18 12:35:00,36.69,36.69,36.61,36.61,18500.0,24.6719,24.6719,24.6181,24.6181,18500.0
2009-06-18 12:40:00,36.61,36.63,36.59,36.61,15700.0,24.6181,24.6315,24.6046,24.6181,15700.0
2009-06-18 12:45:00,36.61,36.73,36.6,36.73,13900.0,24.6181,24.6988,24.6114,24.6988,13900.0
2009-06-18 12:50:00,36.72,36.74,36.69,36.7,18300.0,24.692,24.7055,24.6719,24.6786,18300.0
2009-06-18 12:55:00,36.69,36.73,36.66,36.73,12600.0,24.6719,24.6988,24.6517,24.6988,12600.0
2009-06-18 13:00:00,36.72,36.73,36.7,36.7,10100.0,24.692,24.6988,24.6786,24.6786,10100.0
2009-06-18 13:05:00,36.7,36.78,36.69,36.78,14300.0,24.6786,24.7324,24.6719,24.7324,14300.0
2009-06-18 13:10:00,36.78,36.78,36.74,36.74,6700.0,24.7324,24.7324,24.7055,24.7055,6700.0
2009-06-18 13:15:00,36.74,36.74,36.66,36.69,21900.0,24.7055,24.7055,24.6517,24.6719,21900.0
2009-06-18 13:20:00,36.7,36.7,36.65,36.66,38800.0,24.6786,24.6786,24.645,24.6517,38800.0
2009-06-18 13:25:00,36.67,36.68,36.64,36.66,12500.0,24.6584,24.6651,24.6383,24.6517,12500.0
2009-06-18 13:30:00,36.68,36.7,36.66,36.7,13100.0,24.6651,24.6786,24.6517,24.6786,13100.0
2009-06-18 13:35:00,36.71,36.71,36.61,36.61,38800.0,24.6853,24.6853,24.6181,24.6181,38800.0
2009-06-18 13:40:00,36.62,36.68,36.6,36.66,41800.0,24.6248,24.6651,24.6114,24.6517,41800.0
2009-06-18 13:45:00,36.67,36.68,36.63,36.67,21200.0,24.6584,24.6651,24.6315,24.6584,21200.0
2009-06-18 13:50:00,36.68,36.68,36.66,36.67,15400.0,24.6651,24.6651,24.6517,24.6584,15400.0
2009-06-18 13:55:00,36.66,36.66,36.58,36.59,22500.0,24.6517,24.6517,24.5979,24.6046,22500.0
2009-06-18 14:00:00,36.6,36.62,36.53,36.58,26300.0,24.6114,24.6248,24.5643,24.5979,26300.0
2009-06-18 14:05:00,36.58,36.59,36.51,36.58,65300.0,24.5979,24.6046,24.5508,24.5979,65300.0
2009-06-18 14:10:00,36.59,36.59,36.49,36.5,77400.0,24.6046,24.6046,24.5374,24.5441,77400.0
2009-06-18 14:15:00,36.49,36.55,36.48,36.54,32000.0,24.5374,24.5777,24.5307,24.571,32000.0
2009-06-18 14:20:00,36.54,36.54,36.44,36.49,30600.0,24.571,24.571,24.5038,24.5374,30600.0
2009-06-18 14:25:00,36.49,36.49,36.41,36.44,57200.0,24.5374,24.5374,24.4836,24.5038,57200.0
2009-06-18 14:30:00,36.45,36.46,36.4,36.43,64800.0,24.5105,24.5172,24.4769,24.497,64800.0
2009-06-18 14:35:00,36.43,36.47,36.38,36.47,90600.0,24.497,24.5239,24.4634,24.5239,90600.0
2009-06-18 14:40:00,36.47,36.51,36.46,36.5,60100.0,24.5239,24.5508,24.5172,24.5441,60100.0
2009-06-18 14:45:00,36.5,36.52,36.46,36.46,36400.0,24.5441,24.5576,24.5172,24.5172,36400.0
2009-06-18 14:50:00,36.47,36.51,36.44,36.45,28900.0,24.5239,24.5508,24.5038,24.5105,28900.0
2009-06-18 14:55:00,36.44,36.49,36.42,36.49,32000.0,24.5038,24.5374,24.4903,24.5374,32000.0
2009-06-18 15:00:00,36.5,36.52,36.44,36.45,28400.0,24.5441,24.5576,24.5038,24.5105,28400.0
2009-06-18 15:05:00,36.47,36.51,36.46,36.49,21200.0,24.5239,24.5508,24.5172,24.5374,21200.0
2009-06-18 15:10:00,36.49,36.5,36.42,36.46,32700.0,24.5374,24.5441,24.4903,24.5172,32700.0
2009-06-18 15:15:00,36.46,36.47,36.41,36.42,57600.0,24.5172,24.5239,24.4836,24.4903,57600.0
2009-06-18 15:20:00,36.43,36.45,36.39,36.43,47600.0,24.497,24.5105,24.4701,24.497,47600.0
2009-06-18 15:25:00,36.42,36.43,36.3,36.32,59500.0,24.4903,24.497,24.4096,24.4231,59500.0
2009-06-18 15:30:00,36.33,36.36,36.3,36.31,67800.0,24.4298,24.45,24.4096,24.4163,67800.0
2009-06-18 15:35:00,36.31,36.32,36.21,36.22,114100.0,24.4163,24.4231,24.3491,24.3558,114100.0
2009-06-18 15:40:00,36.22,36.29,36.21,36.29,151000.0,24.3558,24.4029,24.3491,24.4029,151000.0
2009-06-18 15:45:00,36.29,36.3,36.14,36.15,132300.0,24.4029,24.4096,24.302,24.3088,132300.0
2009-06-18 15:50:00,36.15,36.17,36.11,36.17,190700.0,24.3088,24.3222,24.2819,24.3222,190700.0
2009-06-18 15:55:00,36.18,36.22,36.17,36.18,224500.0,24.3289,24.3558,24.3222,24.3289,224500.0
2009-06-19 09:30:00,36.4,36.4,35.96,36.27,917200.0,24.4769,24.4769,24.181,24.3894,917200.0
2009-06-19 09:35:00,36.24,36.47,36.16,36.22,72000.0,24.3693,24.5239,24.3155,24.3558,72000.0
2009-06-19 09:40:00,36.21,36.24,36.09,36.15,77900.0,24.3491,24.3693,24.2684,24.3088,77900.0
2009-06-19 09:45:00,36.15,36.18,36.07,36.09,63900.0,24.3088,24.3289,24.255,24.2684,63900.0
2009-06-19 09:50:00,36.08,36.13,36.02,36.03,62800.0,24.2617,24.2953,24.2213,24.2281,62800.0
2009-06-19 09:55:00,36.04,36.06,35.98,36.0,101800.0,24.2348,24.2482,24.1944,24.2079,101800.0
2009-06-19 10:00:00,36.0,36.03,35.99,36.0,48600.0,24.2079,24.2281,24.2012,24.2079,48600.0
2009-06-19 10:05:00,36.0,36.08,36.0,36.07,59000.0,24.2079,24.2617,24.2079,24.255,59000.0
2009-06-19 10:10:00,36.06,36.09,36.0,36.05,70600.0,24.2482,24.2684,24.2079,24.2415,70600.0
2009-06-19 10:15:00,36.04,36.05,35.99,36.0,102200.0,24.2348,24.2415,24.2012,24.2079,102200.0
2009-06-19 10:20:00,35.99,36.05,35.98,36.03,72500.0,24.2012,24.2415,24.1944,24.2281,72500.0
2009-06-19 10:25:00,36.04,36.06,36.02,36.04,69600.0,24.2348,24.2482,24.2213,24.2348,69600.0
2009-06-19 10:30:00,36.03,36.06,36.02,36.04,64000.0,24.2281,24.2482,24.2213,24.2348,64000.0
2009-06-19 10:35:00,36.04,36.05,36.0,36.02,73000.0,24.2348,24.2415,24.2079,24.2213,73000.0
2009-06-19 10:40:00,36.02,36.06,36.01,36.05,34900.0,24.2213,24.2482,24.2146,24.2415,34900.0
2009-06-19 10:45:00,36.04,36.08,36.02,36.03,44400.0,24.2348,24.2617,24.2213,24.2281,44400.0
2009-06-19 10:50:00,36.04,36.06,36.0,36.04,50600.0,24.2348,24.2482,24.2079,24.2348,50600.0
2009-06-19 10:55:00,36.04,36.06,36.02,36.02,70400.0,24.2348,24.2482,24.2213,24.2213,70400.0
2009-06-19 11:00:00,36.03,36.1,36.01,36.08,63400.0,24.2281,24.2751,24.2146,24.2617,63400.0
2009-06-19 11:05:00,36.09,36.15,36.08,36.13,33500.0,24.2684,24.3088,24.2617,24.2953,33500.0
2009-06-19 11:10:00,36.13,36.14,36.09,36.11,39000.0,24.2953,24.302,24.2684,24.2819,39000.0
2009-06-19 11:15:00,36.11,36.13,36.08,36.1,30900.0,24.2819,24.2953,24.2617,24.2751,30900.0
2009-06-19 11:20:00,36.09,36.14,36.04,36.08,32600.0,24.2684,24.302,24.2348,24.2617,32600.0
2009-06-19 11:25:00,36.08,36.14,36.07,36.08,25300.0,24.2617,24.302,24.255,24.2617,25300.0
2009-06-19 11:30:00,36.08,36.09,36.04,36.06,20100.0,24.2617,24.2684,24.2348,24.2482,20100.0
2009-06-19 11:35:00,36.06,36.06,36.02,36.04,13900.0,24.2482,24.2482,24.2213,24.2348,13900.0
2009-06-19 11:40:00,36.05,36.06,36.01,36.04,18700.0,24.2415,24.2482,24.2146,24.2348,18700.0
2009-06-19 11:45:00,36.03,36.05,36.01,36.02,29100.0,24.2281,24.2415,24.2146,24.2213,29100.0
2009-06-19 11:50:00,36.02,36.03,36.01,36.02,17700.0,24.2213,24.2281,24.2146,24.2213,17700.0
2009-06-19 11:55:00,36.02,36.04,36.0,36.02,33800.0,24.2213,24.2348,24.2079,24.2213,33800.0
2009-06-19 12:00:00,36.01,36.01,36.0,36.0,26600.0,24.2146,24.2146,24.2079,24.2079,26600.0
2009-06-19 12:05:00,36.01,36.02,36.0,36.0,65500.0,24.2146,24.2213,24.2079,24.2079,65500.0
2009-06-19 12:10:00,36.0,36.0,35.82,35.88,63900.0,24.2079,24.2079,24.0868,24.1272,63900.0
2009-06-19 12:15:00,35.89,35.89,35.72,35.72,104700.0,24.1339,24.1339,24.0196,24.0196,104700.0
2009-06-19 12:20:00,35.72,35.72,35.67,35.7,32200.0,24.0196,24.0196,23.986,24.0062,32200.0
2009-06-19 12:25:00,35.7,35.73,35.61,35.63,45100.0,24.0062,24.0263,23.9456,23.9591,45100.0
2009-06-19 12:30:00,35.65,35.65,35.61,35.63,28300.0,23.9725,23.9725,23.9456,23.9591,28300.0
2009-06-19 12:35:00,35.62,35.63,35.56,35.56,40600.0,23.9524,23.9591,23.912,23.912,40600.0
2009-06-19 12:40:00,35.57,35.6,35.55,35.56,45400.0,23.9187,23.9389,23.9053,23.912,45400.0
2009-06-19 12:45:00,35.55,35.61,35.55,35.6,17300.0,23.9053,23.9456,23.9053,23.9389,17300.0
2009-06-19 12:50:00,35.61,35.66,35.6,35.63,18200.0,23.9456,23.9793,23.9389,23.9591,18200.0
2009-06-19 12:55:00,35.64,35.65,35.61,35.61,22200.0,23.9658,23.9725,23.9456,23.9456,22200.0
2009-06-19 13:00:00,35.61,35.63,35.6,35.6,16700.0,23.9456,23.9591,23.9389,23.9389,16700.0
2009-06-19 13:05:00,35.6,35.67,35.6,35.67,24600.0,23.9389,23.986,23.9389,23.986,24600.0
2009-06-19 13:10:00,35.66,35.69,35.65,35.67,13600.0,23.9793,23.9994,23.9725,23.986,13600.0
2009-06-19 13:15:00,35.67,35.67,35.62,35.64,21700.0,23.986,23.986,23.9524,23.9658,21700.0
2009-06-19 13:20:00,35.65,35.66,35.61,35.62,22000.0,23.9725,23.9793,23.9456,23.9524,22000.0
2009-06-19 13:25:00,35.61,35.62,35.6,35.6,33700.0,23.9456,23.9524,23.9389,23.9389,33700.0
2009-06-19 13:30:00,35.6,35.63,35.6,35.62,34400.0,23.9389,23.9591,23.9389,23.9524,34400.0
2009-06-19 13:35:00,35.62,35.62,35.58,35.58,49700.0,23.9524,23.9524,23.9255,23.9255,49700.0
2009-06-19 13:40:00,35.58,35.59,35.55,35.56,34200.0,23.9255,23.9322,23.9053,23.912,34200.0
2009-06-19 13:45:00,35.57,35.57,35.52,35.54,53200.0,23.9187,23.9187,23.8851,23.8986,53200.0
2009-06-19 13:50:00,35.55,35.57,35.52,35.56,49600.0,23.9053,23.9187,23.8851,23.912,49600.0
2009-06-19 13:55:00,35.55,35.57,35.51,35.52,37200.0,23.9053,23.9187,23.8784,23.8851,37200.0
2009-06-19 14:00:00,35.52,35.54,35.5,35.51,51600.0,23.8851,23.8986,23.8717,23.8784,51600.0
2009-06-19 14:05:00,35.51,35.53,35.5,35.5,34500.0,23.8784,23.8918,23.8717,23.8717,34500.0
2009-06-19 14:10:00,35.51,35.51,35.47,35.49,47800.0,23.8784,23.8784,23.8515,23.8649,47800.0
2009-06-19 14:15:00,35.49,35.51,35.46,35.49,34900.0,23.8649,23.8784,23.8448,23.8649,34900.0
2009-06-19 14:20:00,35.5,35.51,35.46,35.46,33300.0,23.8717,23.8784,23.8448,23.8448,33300.0
2009-06-19 14:25:00,35.46,35.49,35.44,35.45,37100.0,23.8448,23.8649,23.8313,23.838,37100.0
2009-06-19 14:30:00,35.44,35.54,35.43,35.54,59100.0,23.8313,23.8986,23.8246,23.8986,59100.0
2009-06-19 14:35:00,35.54,35.55,35.44,35.49,81200.0,23.8986,23.9053,23.8313,23.8649,81200.0
2009-06-19 14:40:00,35.49,35.5,35.46,35.46,41400.0,23.8649,23.8717,23.8448,23.8448,41400.0
2009-06-19 14:45:00,35.46,35.49,35.43,35.44,54300.0,23.8448,23.8649,23.8246,23.8313,54300.0
2009-06-19 14:50:00,35.45,35.49,35.43,35.48,72200.0,23.838,23.8649,23.8246,23.8582,72200.0
2009-06-19 14:55:00,35.48,35.52,35.43,35.45,89300.0,23.8582,23.8851,23.8246,23.838,89300.0
2009-06-19 15:00:00,35.45,35.48,35.43,35.44,67900.0,23.838,23.8582,23.8246,23.8313,67900.0
2009-06-19 15:05:00,35.45,35.45,35.38,35.41,58100.0,23.838,23.838,23.791,23.8111,58100.0
2009-06-19 15:10:00,35.42,35.49,35.42,35.47,40100.0,23.8179,23.8649,23.8179,23.8515,40100.0
2009-06-19 15:15:00,35.47,35.62,35.47,35.62,54100.0,23.8515,23.9524,23.8515,23.9524,54100.0
2009-06-19 15:20:00,35.62,35.63,35.58,35.59,54600.0,23.9524,23.9591,23.9255,23.9322,54600.0
2009-06-19 15:25:00,35.58,35.71,35.57,35.7,82600.0,23.9255,24.0129,23.9187,24.0062,82600.0
2009-06-19 15:30:00,35.7,35.73,35.63,35.63,119300.0,24.0062,24.0263,23.9591,23.9591,119300.0
2009-06-19 15:35:00,35.64,35.67,35.59,35.6,89100.0,23.9658,23.986,23.9322,23.9389,89100.0
2009-06-19 15:40:00,35.59,35.65,35.55,35.63,107300.0,23.9322,23.9725,23.9053,23.9591,107300.0
2009-06-19 15:45:00,35.62,35.63,35.51,35.63,92500.0,23.9524,23.9591,23.8784,23.9591,92500.0
2009-06-19 15:50:00,35.64,35.64,35.52,35.56,96600.0,23.9658,23.9658,23.8851,23.912,96600.0
2009-06-19 15:55:00,35.56,35.57,35.46,35.47,230100.0,23.912,23.9187,23.8448,23.8515,230100.0
2009-06-22 09:30:00,35.23,35.23,35.01,35.03,74000.0,23.6901,23.6901,23.5422,23.5556,74000.0
2009-06-22 09:35:00,35.05,35.07,34.83,34.97,60000.0,23.5691,23.5825,23.4211,23.5153,60000.0
2009-06-22 09:40:00,34.97,34.98,34.81,34.88,63000.0,23.5153,23.522,23.4077,23.4548,63000.0
2009-06-22 09:45:00,34.89,34.89,34.81,34.84,101100.0,23.4615,23.4615,23.4077,23.4279,101100.0
2009-06-22 09:50:00,34.82,34.87,34.82,34.82,39300.0,23.4144,23.448,23.4144,23.4144,39300.0
2009-06-22 09:55:00,34.81,34.84,34.7,34.82,111400.0,23.4077,23.4279,23.3337,23.4144,111400.0
2009-06-22 10:00:00,34.82,34.85,34.77,34.81,64200.0,23.4144,23.4346,23.3808,23.4077,64200.0
2009-06-22 10:05:00,34.81,34.99,34.81,34.96,119100.0,23.4077,23.5287,23.4077,23.5086,119100.0
2009-06-22 10:10:00,34.95,34.95,34.89,34.9,57300.0,23.5018,23.5018,23.4615,23.4682,57300.0
2009-06-22 10:15:00,34.9,34.92,34.85,34.87,97100.0,23.4682,23.4817,23.4346,23.448,97100.0
2009-06-22 10:20:00,34.86,34.88,34.79,34.82,53700.0,23.4413,23.4548,23.3942,23.4144,53700.0
2009-06-22 10:25:00,34.83,34.88,34.8,34.87,171100.0,23.4211,23.4548,23.401,23.448,171100.0
2009-06-22 10:30:00,34.86,34.87,34.76,34.78,37600.0,23.4413,23.448,23.3741,23.3875,37600.0
2009-06-22 10:35:00,34.77,34.81,34.73,34.8,22000.0,23.3808,23.4077,23.3539,23.401,22000.0
2009-06-22 10:40:00,34.8,34.81,34.72,34.72,25800.0,23.401,23.4077,23.3472,23.3472,25800.0
2009-06-22 10:45:00,34.72,34.76,34.71,34.75,28600.0,23.3472,23.3741,23.3404,23.3673,28600.0
2009-06-22 10:50:00,34.75,34.79,34.71,34.75,37100.0,23.3673,23.3942,23.3404,23.3673,37100.0
2009-06-22 10:55:00,34.75,34.75,34.72,34.72,47800.0,23.3673,23.3673,23.3472,23.3472,47800.0
2009-06-22 11:00:00,34.72,34.73,34.67,34.71,51900.0,23.3472,23.3539,23.3135,23.3404,51900.0
2009-06-22 11:05:00,34.71,34.73,34.7,34.72,46700.0,23.3404,23.3539,23.3337,23.3472,46700.0
2009-06-22 11:10:00,34.72,34.81,34.72,34.78,51000.0,23.3472,23.4077,23.3472,23.3875,51000.0
2009-06-22 11:15:00,34.78,34.88,34.77,34.87,48600.0,23.3875,23.4548,23.3808,23.448,48600.0
2009-06-22 11:20:00,34.87,34.91,34.87,34.88,40100.0,23.448,23.4749,23.448,23.4548,40100.0
2009-06-22 11:25:00,34.89,34.9,34.86,34.87,29200.0,23.4615,23.4682,23.4413,23.448,29200.0
2009-06-22 11:30:00,34.86,34.87,34.79,34.85,96400.0,23.4413,23.448,23.3942,23.4346,96400.0
2009-06-22 11:35:00,34.84,34.85,34.71,34.74,62800.0,23.4279,23.4346,23.3404,23.3606,62800.0
2009-06-22 11:40:00,34.74,34.81,34.74,34.78,29100.0,23.3606,23.4077,23.3606,23.3875,29100.0
2009-06-22 11:45:00,34.78,34.8,34.74,34.74,27700.0,23.3875,23.401,23.3606,23.3606,27700.0
2009-06-22 11:50:00,34.75,34.78,34.73,34.78,27200.0,23.3673,23.3875,23.3539,23.3875,27200.0
2009-06-22 11:55:00,34.77,34.79,34.74,34.76,31200.0,23.3808,23.3942,23.3606,23.3741,31200.0
2009-06-22 12:00:00,34.76,34.78,34.73,34.76,25100.0,23.3741,23.3875,23.3539,23.3741,25100.0
2009-06-22 12:05:00,34.77,34.8,34.73,34.75,17800.0,23.3808,23.401,23.3539,23.3673,17800.0
2009-06-22 12:10:00,34.74,34.81,34.74,34.8,35300.0,23.3606,23.4077,23.3606,23.401,35300.0
2009-06-22 12:15:00,34.8,34.82,34.79,34.82,50500.0,23.401,23.4144,23.3942,23.4144,50500.0
2009-06-22 12:20:00,34.81,34.81,34.7,34.72,108200.0,23.4077,23.4077,23.3337,23.3472,108200.0
2009-06-22 12:25:00,34.73,34.77,34.7,34.76,72500.0,23.3539,23.3808,23.3337,23.3741,72500.0
2009-06-22 12:30:00,34.76,34.77,34.73,34.74,37800.0,23.3741,23.3808,23.3539,23.3606,37800.0
2009-06-22 12:35:00,34.73,34.75,34.71,34.75,32100.0,23.3539,23.3673,23.3404,23.3673,32100.0
2009-06-22 12:40:00,34.75,34.77,34.74,34.76,48500.0,23.3673,23.3808,23.3606,23.3741,48500.0
2009-06-22 12:45:00,34.76,34.76,34.71,34.72,58900.0,23.3741,23.3741,23.3404,23.3472,58900.0
2009-06-22 12:50:00,34.72,34.74,34.7,34.73,13200.0,23.3472,23.3606,23.3337,23.3539,13200.0
2009-06-22 12:55:00,34.73,34.76,34.73,34.75,28300.0,23.3539,23.3741,23.3539,23.3673,28300.0
2009-06-22 13:00:00,34.74,34.74,34.69,34.7,28700.0,23.3606,23.3606,23.327,23.3337,28700.0
2009-06-22 13:05:00,34.69,34.74,34.69,34.71,48100.0,23.327,23.3606,23.327,23.3404,48100.0
2009-06-22 13:10:00,34.72,34.72,34.63,34.65,26500.0,23.3472,23.3472,23.2866,23.3001,26500.0
2009-06-22 13:15:00,34.64,34.67,34.61,34.63,30400.0,23.2934,23.3135,23.2732,23.2866,30400.0
2009-06-22 13:20:00,34.64,34.64,34.59,34.59,14900.0,23.2934,23.2934,23.2597,23.2597,14900.0
2009-06-22 13:25:00,34.58,34.59,34.53,34.57,29000.0,23.253,23.2597,23.2194,23.2463,29000.0
2009-06-22 13:30:00,34.58,34.59,34.53,34.54,73700.0,23.253,23.2597,23.2194,23.2261,73700.0
2009-06-22 13:35:00,34.54,34.59,34.5,34.58,76600.0,23.2261,23.2597,23.1992,23.253,76600.0
2009-06-22 13:40:00,34.6,34.62,34.55,34.56,34200.0,23.2665,23.2799,23.2328,23.2396,34200.0
2009-06-22 13:45:00,34.57,34.61,34.55,34.58,28700.0,23.2463,23.2732,23.2328,23.253,28700.0
2009-06-22 13:50:00,34.58,34.6,34.56,34.57,60400.0,23.253,23.2665,23.2396,23.2463,60400.0
2009-06-22 13:55:00,34.58,34.58,34.52,34.55,36700.0,23.253,23.253,23.2127,23.2328,36700.0
2009-06-22 14:00:00,34.55,34.6,34.55,34.57,53600.0,23.2328,23.2665,23.2328,23.2463,53600.0
2009-06-22 14:05:00,34.56,34.57,34.55,34.56,26300.0,23.2396,23.2463,23.2328,23.2396,26300.0
2009-06-22 14:10:00,34.57,34.61,34.56,34.61,29500.0,23.2463,23.2732,23.2396,23.2732,29500.0
2009-06-22 14:15:00,34.62,34.65,34.61,34.65,38200.0,23.2799,23.3001,23.2732,23.3001,38200.0
2009-06-22 14:20:00,34.65,34.65,34.62,34.62,60100.0,23.3001,23.3001,23.2799,23.2799,60100.0
2009-06-22 14:25:00,34.62,34.62,34.56,34.57,41200.0,23.2799,23.2799,23.2396,23.2463,41200.0
2009-06-22 14:30:00,34.57,34.62,34.54,34.62,40800.0,23.2463,23.2799,23.2261,23.2799,40800.0
2009-06-22 14:35:00,34.62,34.71,34.6,34.71,47100.0,23.2799,23.3404,23.2665,23.3404,47100.0
2009-06-22 14:40:00,34.71,34.71,34.65,34.69,26300.0,23.3404,23.3404,23.3001,23.327,26300.0
2009-06-22 14:45:00,34.7,34.7,34.62,34.68,31800.0,23.3337,23.3337,23.2799,23.3203,31800.0
2009-06-22 14:50:00,34.69,34.71,34.67,34.69,47100.0,23.327,23.3404,23.3135,23.327,47100.0
2009-06-22 14:55:00,34.7,34.73,34.67,34.72,26500.0,23.3337,23.3539,23.3135,23.3472,26500.0
2009-06-22 15:00:00,34.72,34.81,34.72,34.77,151400.0,23.3472,23.4077,23.3472,23.3808,151400.0
2009-06-22 15:05:00,34.77,34.78,34.74,34.75,47400.0,23.3808,23.3875,23.3606,23.3673,47400.0
2009-06-22 15:10:00,34.75,34.75,34.69,34.71,46200.0,23.3673,23.3673,23.327,23.3404,46200.0
2009-06-22 15:15:00,34.71,34.76,34.69,34.73,74700.0,23.3404,23.3741,23.327,23.3539,74700.0
2009-06-22 15:20:00,34.73,34.73,34.66,34.67,67300.0,23.3539,23.3539,23.3068,23.3135,67300.0
2009-06-22 15:25:00,34.67,34.67,34.62,34.64,50900.0,23.3135,23.3135,23.2799,23.2934,50900.0
2009-06-22 15:30:00,34.64,34.68,34.61,34.62,110700.0,23.2934,23.3203,23.2732,23.2799,110700.0
2009-06-22 15:35:00,34.62,34.76,34.61,34.75,67900.0,23.2799,23.3741,23.2732,23.3673,67900.0
2009-06-22 15:40:00,34.75,34.75,34.57,34.57,84300.0,23.3673,23.3673,23.2463,23.2463,84300.0
2009-06-22 15:45:00,34.57,34.67,34.55,34.57,116400.0,23.2463,23.3135,23.2328,23.2463,116400.0
2009-06-22 15:50:00,34.57,34.58,34.47,34.54,109600.0,23.2463,23.253,23.1791,23.2261,109600.0
2009-06-22 15:55:00,34.54,34.54,34.48,34.5,132700.0,23.2261,23.2261,23.1858,23.1992,132700.0
2009-06-23 09:30:00,34.62,34.7,34.41,34.44,83900.0,23.2799,23.3337,23.1387,23.1589,83900.0
2009-06-23 09:35:00,34.42,34.6,34.42,34.49,87400.0,23.1454,23.2665,23.1454,23.1925,87400.0
2009-06-23 09:40:00,34.5,34.52,34.35,34.42,84100.0,23.1992,23.2127,23.0984,23.1454,84100.0
2009-06-23 09:45:00,34.41,34.44,34.37,34.42,62600.0,23.1387,23.1589,23.1118,23.1454,62600.0
2009-06-23 09:50:00,34.42,34.62,34.42,34.58,91800.0,23.1454,23.2799,23.1454,23.253,91800.0
2009-06-23 09:55:00,34.58,34.67,34.53,34.63,40300.0,23.253,23.3135,23.2194,23.2866,40300.0
2009-06-23 10:00:00,34.63,34.85,34.57,34.83,97400.0,23.2866,23.4346,23.2463,23.4211,97400.0
2009-06-23 10:05:00,34.83,34.84,34.62,34.68,57100.0,23.4211,23.4279,23.2799,23.3203,57100.0
2009-06-23 10:10:00,34.67,34.69,34.55,34.58,67200.0,23.3135,23.327,23.2328,23.253,67200.0
2009-06-23 10:15:00,34.58,34.69,34.54,34.68,73400.0,23.253,23.327,23.2261,23.3203,73400.0
2009-06-23 10:20:00,34.69,34.79,34.67,34.67,55300.0,23.327,23.3942,23.3135,23.3135,55300.0
2009-06-23 10:25:00,34.67,34.69,34.56,34.56,111200.0,23.3135,23.327,23.2396,23.2396,111200.0
2009-06-23 10:30:00,34.58,34.63,34.56,34.62,57400.0,23.253,23.2866,23.2396,23.2799,57400.0
2009-06-23 10:35:00,34.61,34.64,34.57,34.6,85700.0,23.2732,23.2934,23.2463,23.2665,85700.0
2009-06-23 10:40:00,34.6,34.61,34.49,34.49,109200.0,23.2665,23.2732,23.1925,23.1925,109200.0
2009-06-23 10:45:00,34.48,34.53,34.48,34.53,59200.0,23.1858,23.2194,23.1858,23.2194,59200.0
2009-06-23 10:50:00,34.54,34.62,34.52,34.55,59500.0,23.2261,23.2799,23.2127,23.2328,59500.0
2009-06-23 10:55:00,34.55,34.61,34.52,34.59,72900.0,23.2328,23.2732,23.2127,23.2597,72900.0
2009-06-23 11:00:00,34.58,34.58,34.52,34.53,30300.0,23.253,23.253,23.2127,23.2194,30300.0
2009-06-23 11:05:00,34.53,34.54,34.48,34.5,32000.0,23.2194,23.2261,23.1858,23.1992,32000.0
2009-06-23 11:10:00,34.5,34.51,34.46,34.5,27000.0,23.1992,23.206,23.1723,23.1992,27000.0
2009-06-23 11:15:00,34.5,34.59,34.5,34.59,36600.0,23.1992,23.2597,23.1992,23.2597,36600.0
2009-06-23 11:20:00,34.58,34.66,34.57,34.64,86300.0,23.253,23.3068,23.2463,23.2934,86300.0
2009-06-23 11:25:00,34.63,34.64,34.6,34.6,31800.0,23.2866,23.2934,23.2665,23.2665,31800.0
2009-06-23 11:30:00,34.61,34.69,34.6,34.68,26400.0,23.2732,23.327,23.2665,23.3203,26400.0
2009-06-23 11:35:00,34.69,34.74,34.68,34.69,55200.0,23.327,23.3606,23.3203,23.327,55200.0
2009-06-23 11:40:00,34.7,34.7,34.63,34.64,33200.0,23.3337,23.3337,23.2866,23.2934,33200.0
2009-06-23 11:45:00,34.64,34.66,34.62,34.65,41900.0,23.2934,23.3068,23.2799,23.3001,41900.0
2009-06-23 11:50:00,34.65,34.73,34.64,34.71,42100.0,23.3001,23.3539,23.2934,23.3404,42100.0
2009-06-23 11:55:00,34.72,34.76,34.7,34.76,32700.0,23.3472,23.3741,23.3337,23.3741,32700.0
2009-06-23 12:00:00,34.77,34.78,34.74,34.74,24700.0,23.3808,23.3875,23.3606,23.3606,24700.0
2009-06-23 12:05:00,34.74,34.77,34.71,34.72,22700.0,23.3606,23.3808,23.3404,23.3472,22700.0
2009-06-23 12:10:00,34.71,34.72,34.6,34.61,20700.0,23.3404,23.3472,23.2665,23.2732,20700.0
2009-06-23 12:15:00,34.6,34.67,34.6,34.67,42500.0,23.2665,23.3135,23.2665,23.3135,42500.0
2009-06-23 12:20:00,34.67,34.73,34.67,34.69,18000.0,23.3135,23.3539,23.3135,23.327,18000.0
2009-06-23 12:25:00,34.71,34.72,34.65,34.71,29100.0,23.3404,23.3472,23.3001,23.3404,29100.0
2009-06-23 12:30:00,34.71,34.75,34.7,34.75,10800.0,23.3404,23.3673,23.3337,23.3673,10800.0
2009-06-23 12:35:00,34.74,34.88,34.74,34.82,58800.0,23.3606,23.4548,23.3606,23.4144,58800.0
2009-06-23 12:40:00,34.82,34.83,34.75,34.79,51700.0,23.4144,23.4211,23.3673,23.3942,51700.0
2009-06-23 12:45:00,34.8,34.83,34.77,34.81,31200.0,23.401,23.4211,23.3808,23.4077,31200.0
2009-06-23 12:50:00,34.82,34.82,34.75,34.78,30700.0,23.4144,23.4144,23.3673,23.3875,30700.0
2009-06-23 12:55:00,34.77,34.77,34.74,34.74,6800.0,23.3808,23.3808,23.3606,23.3606,6800.0
2009-06-23 13:00:00,34.75,34.86,34.72,34.86,36300.0,23.3673,23.4413,23.3472,23.4413,36300.0
2009-06-23 13:05:00,34.86,34.88,34.81,34.88,46300.0,23.4413,23.4548,23.4077,23.4548,46300.0
2009-06-23 13:10:00,34.89,34.95,34.85,34.85,27200.0,23.4615,23.5018,23.4346,23.4346,27200.0
2009-06-23 13:15:00,34.85,34.88,34.82,34.88,20500.0,23.4346,23.4548,23.4144,23.4548,20500.0
2009-06-23 13:20:00,34.89,34.89,34.86,34.86,10300.0,23.4615,23.4615,23.4413,23.4413,10300.0
2009-06-23 13:25:00,34.86,34.87,34.8,34.84,18100.0,23.4413,23.448,23.401,23.4279,18100.0
2009-06-23 13:30:00,34.84,34.89,34.84,34.89,15800.0,23.4279,23.4615,23.4279,23.4615,15800.0
2009-06-23 13:35:00,34.88,34.89,34.87,34.88,10300.0,23.4548,23.4615,23.448,23.4548,10300.0
2009-06-23 13:40:00,34.89,34.89,34.81,34.84,41200.0,23.4615,23.4615,23.4077,23.4279,41200.0
2009-06-23 13:45:00,34.84,34.85,34.81,34.82,17100.0,23.4279,23.4346,23.4077,23.4144,17100.0
2009-06-23 13:50:00,34.81,34.85,34.8,34.81,19800.0,23.4077,23.4346,23.401,23.4077,19800.0
2009-06-23 13:55:00,34.79,34.8,34.74,34.75,16600.0,23.3942,23.401,23.3606,23.3673,16600.0
2009-06-23 14:00:00,34.74,34.81,34.7,34.81,33800.0,23.3606,23.4077,23.3337,23.4077,33800.0
2009-06-23 14:05:00,34.81,34.85,34.81,34.83,31100.0,23.4077,23.4346,23.4077,23.4211,31100.0
2009-06-23 14:10:00,34.83,34.88,34.82,34.86,31800.0,23.4211,23.4548,23.4144,23.4413,31800.0
2009-06-23 14:15:00,34.86,34.94,34.84,34.92,25600.0,23.4413,23.4951,23.4279,23.4817,25600.0
2009-06-23 14:20:00,34.91,34.92,34.87,34.89,20100.0,23.4749,23.4817,23.448,23.4615,20100.0
2009-06-23 14:25:00,34.89,34.89,34.84,34.85,15800.0,23.4615,23.4615,23.4279,23.4346,15800.0
2009-06-23 14:30:00,34.86,34.88,34.81,34.83,27400.0,23.4413,23.4548,23.4077,23.4211,27400.0
2009-06-23 14:35:00,34.82,34.82,34.76,34.77,14200.0,23.4144,23.4144,23.3741,23.3808,14200.0
2009-06-23 14:40:00,34.76,34.8,34.74,34.76,25800.0,23.3741,23.401,23.3606,23.3741,25800.0
2009-06-23 14:45:00,34.76,34.86,34.76,34.85,38400.0,23.3741,23.4413,23.3741,23.4346,38400.0
2009-06-23 14:50:00,34.86,34.95,34.85,34.92,54500.0,23.4413,23.5018,23.4346,23.4817,54500.0
2009-06-23 14:55:00,34.92,34.92,34.85,34.87,48300.0,23.4817,23.4817,23.4346,23.448,48300.0
2009-06-23 15:00:00,34.87,34.88,34.82,34.88,29200.0,23.448,23.4548,23.4144,23.4548,29200.0
2009-06-23 15:05:00,34.89,34.89,34.83,34.84,22400.0,23.4615,23.4615,23.4211,23.4279,22400.0
2009-06-23 15:10:00,34.83,34.94,34.81,34.94,62200.0,23.4211,23.4951,23.4077,23.4951,62200.0
2009-06-23 15:15:00,34.93,34.97,34.91,34.96,29400.0,23.4884,23.5153,23.4749,23.5086,29400.0
2009-06-23 15:20:00,34.95,35.02,34.94,35.0,78600.0,23.5018,23.5489,23.4951,23.5354,78600.0
2009-06-23 15:25:00,35.0,35.09,35.0,35.07,64400.0,23.5354,23.596,23.5354,23.5825,64400.0
2009-06-23 15:30:00,35.06,35.06,34.99,35.03,75100.0,23.5758,23.5758,23.5287,23.5556,75100.0
2009-06-23 15:35:00,35.04,35.04,34.99,35.0,93300.0,23.5623,23.5623,23.5287,23.5354,93300.0
2009-06-23 15:40:00,34.99,35.04,34.96,35.02,82200.0,23.5287,23.5623,23.5086,23.5489,82200.0
2009-06-23 15:45:00,35.01,35.11,34.98,35.11,92200.0,23.5422,23.6094,23.522,23.6094,92200.0
2009-06-23 15:50:00,35.1,35.11,34.99,34.99,93800.0,23.6027,23.6094,23.5287,23.5287,93800.0
2009-06-23 15:55:00,34.99,35.0,34.89,34.97,339600.0,23.5287,23.5354,23.4615,23.5153,339600.0
2009-06-24 09:30:00,35.17,35.56,35.09,35.4,74700.0,23.6498,23.912,23.596,23.8044,74700.0
2009-06-24 09:35:00,35.4,35.67,35.34,35.59,69500.0,23.8044,23.986,23.7641,23.9322,69500.0
2009-06-24 09:40:00,35.56,35.74,35.56,35.71,48600.0,23.912,24.0331,23.912,24.0129,48600.0
2009-06-24 09:45:00,35.71,35.76,35.68,35.73,40600.0,24.0129,24.0465,23.9927,24.0263,40600.0
2009-06-24 09:50:00,35.73,35.78,35.7,35.78,35500.0,24.0263,24.06,24.0062,24.06,35500.0
2009-06-24 09:55:00,35.78,35.88,35.77,35.85,44800.0,24.06,24.1272,24.0532,24.107,44800.0
2009-06-24 10:00:00,35.84,35.85,35.65,35.72,85400.0,24.1003,24.107,23.9725,24.0196,85400.0
2009-06-24 10:05:00,35.72,35.8,35.65,35.78,38000.0,24.0196,24.0734,23.9725,24.06,38000.0
2009-06-24 10:10:00,35.78,35.86,35.78,35.81,31600.0,24.06,24.1137,24.06,24.0801,31600.0
2009-06-24 10:15:00,35.81,35.84,35.8,35.83,36500.0,24.0801,24.1003,24.0734,24.0936,36500.0
2009-06-24 10:20:00,35.83,35.9,35.79,35.79,38600.0,24.0936,24.1406,24.0667,24.0667,38600.0
2009-06-24 10:25:00,35.79,35.87,35.73,35.82,51400.0,24.0667,24.1205,24.0263,24.0868,51400.0
2009-06-24 10:30:00,35.83,35.88,35.79,35.84,36500.0,24.0936,24.1272,24.0667,24.1003,36500.0
2009-06-24 10:35:00,35.85,35.88,35.83,35.83,20500.0,24.107,24.1272,24.0936,24.0936,20500.0
2009-06-24 10:40:00,35.83,35.85,35.8,35.83,29700.0,24.0936,24.107,24.0734,24.0936,29700.0
2009-06-24 10:45:00,35.83,35.91,35.8,35.89,35800.0,24.0936,24.1474,24.0734,24.1339,35800.0
2009-06-24 10:50:00,35.9,35.9,35.83,35.86,40700.0,24.1406,24.1406,24.0936,24.1137,40700.0
2009-06-24 10:55:00,35.86,35.88,35.85,35.86,15800.0,24.1137,24.1272,24.107,24.1137,15800.0
2009-06-24 11:00:00,35.86,35.9,35.85,35.87,33700.0,24.1137,24.1406,24.107,24.1205,33700.0
2009-06-24 11:05:00,35.86,35.88,35.85,35.86,52900.0,24.1137,24.1272,24.107,24.1137,52900.0
2009-06-24 11:10:00,35.86,35.87,35.83,35.83,30200.0,24.1137,24.1205,24.0936,24.0936,30200.0
2009-06-24 11:15:00,35.82,35.83,35.74,35.74,15600.0,24.0868,24.0936,24.0331,24.0331,15600.0
2009-06-24 11:20:00,35.74,35.77,35.72,35.75,22900.0,24.0331,24.0532,24.0196,24.0398,22900.0
2009-06-24 11:25:00,35.76,35.83,35.76,35.8,26300.0,24.0465,24.0936,24.0465,24.0734,26300.0
2009-06-24 11:30:00,35.82,35.84,35.77,35.79,21500.0,24.0868,24.1003,24.0532,24.0667,21500.0
2009-06-24 11:35:00,35.8,35.81,35.74,35.76,22700.0,24.0734,24.0801,24.0331,24.0465,22700.0
2009-06-24 11:40:00,35.76,35.84,35.75,35.81,15900.0,24.0465,24.1003,24.0398,24.0801,15900.0
2009-06-24 11:45:00,35.82,35.84,35.8,35.8,14900.0,24.0868,24.1003,24.0734,24.0734,14900.0
2009-06-24 11:50:00,35.81,35.85,35.8,35.83,27200.0,24.0801,24.107,24.0734,24.0936,27200.0
2009-06-24 11:55:00,35.84,35.92,35.83,35.92,31700.0,24.1003,24.1541,24.0936,24.1541,31700.0
2009-06-24 12:00:00,35.92,35.94,35.9,35.91,24600.0,24.1541,24.1675,24.1406,24.1474,24600.0
2009-06-24 12:05:00,35.91,35.92,35.9,35.92,19900.0,24.1474,24.1541,24.1406,24.1541,19900.0
2009-06-24 12:10:00,35.92,35.95,35.91,35.95,18800.0,24.1541,24.1743,24.1474,24.1743,18800.0
2009-06-24 12:15:00,35.95,35.95,35.91,35.92,37700.0,24.1743,24.1743,24.1474,24.1541,37700.0
2009-06-24 12:20:00,35.93,35.95,35.9,35.9,19900.0,24.1608,24.1743,24.1406,24.1406,19900.0
2009-06-24 12:25:00,35.9,35.93,35.9,35.92,14100.0,24.1406,24.1608,24.1406,24.1541,14100.0
2009-06-24 12:30:00,35.92,35.93,35.9,35.91,10100.0,24.1541,24.1608,24.1406,24.1474,10100.0
2009-06-24 12:35:00,35.9,35.9,35.84,35.85,14700.0,24.1406,24.1406,24.1003,24.107,14700.0
2009-06-24 12:40:00,35.85,35.86,35.83,35.86,21500.0,24.107,24.1137,24.0936,24.1137,21500.0
2009-06-24 12:45:00,35.85,35.88,35.82,35.82,20900.0,24.107,24.1272,24.0868,24.0868,20900.0
2009-06-24 12:50:00,35.82,35.82,35.8,35.81,31100.0,24.0868,24.0868,24.0734,24.0801,31100.0
2009-06-24 12:55:00,35.81,35.81,35.78,35.8,9800.0,24.0801,24.0801,24.06,24.0734,9800.0
2009-06-24 13:00:00,35.8,35.85,35.79,35.83,15700.0,24.0734,24.107,24.0667,24.0936,15700.0
2009-06-24 13:05:00,35.84,35.84,35.81,35.82,12000.0,24.1003,24.1003,24.0801,24.0868,12000.0
2009-06-24 13:10:00,35.82,35.82,35.8,35.81,7500.0,24.0868,24.0868,24.0734,24.0801,7500.0
2009-06-24 13:15:00,35.8,35.82,35.8,35.81,16100.0,24.0734,24.0868,24.0734,24.0801,16100.0
2009-06-24 13:20:00,35.82,35.82,35.8,35.8,23800.0,24.0868,24.0868,24.0734,24.0734,23800.0
2009-06-24 13:25:00,35.8,35.82,35.8,35.8,17100.0,24.0734,24.0868,24.0734,24.0734,17100.0
2009-06-24 13:30:00,35.8,35.81,35.74,35.75,74000.0,24.0734,24.0801,24.0331,24.0398,74000.0
2009-06-24 13:35:00,35.74,35.78,35.74,35.76,34600.0,24.0331,24.06,24.0331,24.0465,34600.0
2009-06-24 13:40:00,35.76,35.8,35.76,35.77,20500.0,24.0465,24.0734,24.0465,24.0532,20500.0
2009-06-24 13:45:00,35.77,35.78,35.69,35.72,34100.0,24.0532,24.06,23.9994,24.0196,34100.0
2009-06-24 13:50:00,35.72,35.75,35.66,35.66,50900.0,24.0196,24.0398,23.9793,23.9793,50900.0
2009-06-24 13:55:00,35.66,35.71,35.65,35.68,21000.0,23.9793,24.0129,23.9725,23.9927,21000.0
2009-06-24 14:00:00,35.69,35.73,35.68,35.71,24500.0,23.9994,24.0263,23.9927,24.0129,24500.0
2009-06-24 14:05:00,35.71,35.76,35.71,35.76,16000.0,24.0129,24.0465,24.0129,24.0465,16000.0
2009-06-24 14:10:00,35.76,35.78,35.71,35.71,19300.0,24.0465,24.06,24.0129,24.0129,19300.0
2009-06-24 14:15:00,35.7,35.77,35.55,35.68,35200.0,24.0062,24.0532,23.9053,23.9927,35200.0
2009-06-24 14:20:00,35.67,35.73,35.5,35.57,71800.0,23.986,24.0263,23.8717,23.9187,71800.0
2009-06-24 14:25:00,35.6,35.71,35.42,35.52,75300.0,23.9389,24.0129,23.8179,23.8851,75300.0
2009-06-24 14:30:00,35.52,35.54,35.42,35.49,97600.0,23.8851,23.8986,23.8179,23.8649,97600.0
2009-06-24 14:35:00,35.52,35.52,35.3,35.35,69800.0,23.8851,23.8851,23.7372,23.7708,69800.0
2009-06-24 14:40:00,35.36,35.48,35.32,35.47,43500.0,23.7775,23.8582,23.7506,23.8515,43500.0
2009-06-24 14:45:00,35.48,35.53,35.44,35.45,58300.0,23.8582,23.8918,23.8313,23.838,58300.0
2009-06-24 14:50:00,35.47,35.55,35.44,35.44,40500.0,23.8515,23.9053,23.8313,23.8313,40500.0
2009-06-24 14:55:00,35.44,35.49,35.37,35.4,51700.0,23.8313,23.8649,23.7843,23.8044,51700.0
2009-06-24 15:00:00,35.4,35.52,35.39,35.52,77100.0,23.8044,23.8851,23.7977,23.8851,77100.0
2009-06-24 15:05:00,35.51,35.51,35.21,35.26,66600.0,23.8784,23.8784,23.6767,23.7103,66600.0
2009-06-24 15:10:00,35.25,35.27,35.16,35.27,57200.0,23.7036,23.717,23.643,23.717,57200.0
2009-06-24 15:15:00,35.28,35.32,35.24,35.29,173700.0,23.7237,23.7506,23.6968,23.7305,173700.0
2009-06-24 15:20:00,35.29,35.33,35.25,35.28,61100.0,23.7305,23.7574,23.7036,23.7237,61100.0
2009-06-24 15:25:00,35.28,35.34,35.25,35.29,49800.0,23.7237,23.7641,23.7036,23.7305,49800.0
2009-06-24 15:30:00,35.3,35.34,35.26,35.34,55800.0,23.7372,23.7641,23.7103,23.7641,55800.0
2009-06-24 15:35:00,35.33,35.35,35.26,35.29,85500.0,23.7574,23.7708,23.7103,23.7305,85500.0
2009-06-24 15:40:00,35.29,35.29,35.12,35.26,149100.0,23.7305,23.7305,23.6161,23.7103,149100.0
2009-06-24 15:45:00,35.26,35.38,35.25,35.34,116400.0,23.7103,23.791,23.7036,23.7641,116400.0
2009-06-24 15:50:00,35.34,35.37,35.22,35.23,95200.0,23.7641,23.7843,23.6834,23.6901,95200.0
2009-06-24 15:55:00,35.23,35.33,35.22,35.33,166400.0,23.6901,23.7574,23.6834,23.7574,166400.0
2009-06-25 09:30:00,35.21,35.82,35.21,35.52,52300.0,23.6767,24.0868,23.6767,23.8851,52300.0
2009-06-25 09:35:00,35.46,35.51,35.29,35.51,65300.0,23.8448,23.8784,23.7305,23.8784,65300.0
2009-06-25 09:40:00,35.51,35.72,35.48,35.72,48100.0,23.8784,24.0196,23.8582,24.0196,48100.0
2009-06-25 09:45:00,35.71,35.78,35.66,35.73,38000.0,24.0129,24.06,23.9793,24.0263,38000.0
2009-06-25 09:50:00,35.74,35.9,35.69,35.81,51200.0,24.0331,24.1406,23.9994,24.0801,51200.0
2009-06-25 09:55:00,35.81,35.98,35.81,35.91,49900.0,24.0801,24.1944,24.0801,24.1474,49900.0
2009-06-25 10:00:00,35.9,36.04,35.88,36.03,55200.0,24.1406,24.2348,24.1272,24.2281,55200.0
2009-06-25 10:05:00,36.02,36.08,35.98,36.07,43000.0,24.2213,24.2617,24.1944,24.255,43000.0
2009-06-25 10:10:00,36.08,36.16,35.98,36.0,50100.0,24.2617,24.3155,24.1944,24.2079,50100.0
2009-06-25 10:15:00,35.99,36.05,35.97,36.01,48200.0,24.2012,24.2415,24.1877,24.2146,48200.0
2009-06-25 10:20:00,36.0,36.02,35.92,35.95,32000.0,24.2079,24.2213,24.1541,24.1743,32000.0
2009-06-25 10:25:00,35.95,36.1,35.94,36.06,72400.0,24.1743,24.2751,24.1675,24.2482,72400.0
2009-06-25 10:30:00,36.04,36.1,35.99,36.05,53500.0,24.2348,24.2751,24.2012,24.2415,53500.0
2009-06-25 10:35:00,36.06,36.13,36.03,36.04,32000.0,24.2482,24.2953,24.2281,24.2348,32000.0
2009-06-25 10:40:00,36.04,36.06,35.93,35.93,24900.0,24.2348,24.2482,24.1608,24.1608,24900.0
2009-06-25 10:45:00,35.94,36.01,35.93,35.99,16700.0,24.1675,24.2146,24.1608,24.2012,16700.0
2009-06-25 10:50:00,35.99,36.1,35.99,36.09,26700.0,24.2012,24.2751,24.2012,24.2684,26700.0
2009-06-25 10:55:00,36.07,36.15,36.0,36.13,62400.0,24.255,24.3088,24.2079,24.2953,62400.0
2009-06-25 11:00:00,36.12,36.26,36.1,36.2,69100.0,24.2886,24.3827,24.2751,24.3424,69100.0
2009-06-25 11:05:00,36.19,36.22,36.15,36.16,29300.0,24.3357,24.3558,24.3088,24.3155,29300.0
2009-06-25 11:10:00,36.16,36.16,36.1,36.13,25000.0,24.3155,24.3155,24.2751,24.2953,25000.0
2009-06-25 11:15:00,36.12,36.13,36.04,36.07,29500.0,24.2886,24.2953,24.2348,24.255,29500.0
2009-06-25 11:20:00,36.07,36.07,36.03,36.05,17700.0,24.255,24.255,24.2281,24.2415,17700.0
2009-06-25 11:25:00,36.06,36.16,36.05,36.16,25300.0,24.2482,24.3155,24.2415,24.3155,25300.0
2009-06-25 11:30:00,36.17,36.26,36.17,36.24,33500.0,24.3222,24.3827,24.3222,24.3693,33500.0
2009-06-25 11:35:00,36.25,36.27,36.2,36.26,22700.0,24.376,24.3894,24.3424,24.3827,22700.0
2009-06-25 11:40:00,36.26,36.44,36.26,36.35,67000.0,24.3827,24.5038,24.3827,24.4432,67000.0
2009-06-25 11:45:00,36.34,36.36,36.29,36.35,18600.0,24.4365,24.45,24.4029,24.4432,18600.0
2009-06-25 11:50:00,36.34,36.43,36.31,36.41,28100.0,24.4365,24.497,24.4163,24.4836,28100.0
2009-06-25 11:55:00,36.42,36.6,36.42,36.59,72400.0,24.4903,24.6114,24.4903,24.6046,72400.0
2009-06-25 12:00:00,36.59,36.62,36.5,36.53,44200.0,24.6046,24.6248,24.5441,24.5643,44200.0
2009-06-25 12:05:00,36.53,36.63,36.52,36.57,21900.0,24.5643,24.6315,24.5576,24.5912,21900.0
2009-06-25 12:10:00,36.56,36.63,36.56,36.6,24500.0,24.5845,24.6315,24.5845,24.6114,24500.0
2009-06-25 12:15:00,36.6,36.66,36.58,36.58,19100.0,24.6114,24.6517,24.5979,24.5979,19100.0
2009-06-25 12:20:00,36.58,36.61,36.53,36.6,12800.0,24.5979,24.6181,24.5643,24.6114,12800.0
2009-06-25 12:25:00,36.59,36.6,36.55,36.58,14100.0,24.6046,24.6114,24.5777,24.5979,14100.0
2009-06-25 12:30:00,36.59,36.62,36.49,36.5,32200.0,24.6046,24.6248,24.5374,24.5441,32200.0
2009-06-25 12:35:00,36.49,36.52,36.44,36.46,73000.0,24.5374,24.5576,24.5038,24.5172,73000.0
2009-06-25 12:40:00,36.46,36.48,36.44,36.47,14100.0,24.5172,24.5307,24.5038,24.5239,14100.0
2009-06-25 12:45:00,36.47,36.49,36.44,36.44,13900.0,24.5239,24.5374,24.5038,24.5038,13900.0
2009-06-25 12:50:00,36.45,36.49,36.43,36.47,59900.0,24.5105,24.5374,24.497,24.5239,59900.0
2009-06-25 12:55:00,36.46,36.47,36.43,36.44,13100.0,24.5172,24.5239,24.497,24.5038,13100.0
2009-06-25 13:00:00,36.43,36.53,36.39,36.53,31900.0,24.497,24.5643,24.4701,24.5643,31900.0
2009-06-25 13:05:00,36.53,36.69,36.52,36.67,55900.0,24.5643,24.6719,24.5576,24.6584,55900.0
2009-06-25 13:10:00,36.67,36.7,36.63,36.65,43400.0,24.6584,24.6786,24.6315,24.645,43400.0
2009-06-25 13:15:00,36.64,36.69,36.62,36.69,93300.0,24.6383,24.6719,24.6248,24.6719,93300.0
2009-06-25 13:20:00,36.67,36.75,36.67,36.74,58600.0,24.6584,24.7122,24.6584,24.7055,58600.0
2009-06-25 13:25:00,36.74,36.78,36.73,36.77,40400.0,24.7055,24.7324,24.6988,24.7257,40400.0
2009-06-25 13:30:00,36.78,37.0,36.78,36.95,353000.0,24.7324,24.8803,24.7324,24.8467,353000.0
2009-06-25 13:35:00,36.95,36.99,36.94,36.97,172900.0,24.8467,24.8736,24.84,24.8602,172900.0
2009-06-25 13:40:00,36.97,37.08,36.97,37.02,163200.0,24.8602,24.9341,24.8602,24.8938,163200.0
2009-06-25 13:45:00,37.02,37.05,36.97,36.97,92100.0,24.8938,24.914,24.8602,24.8602,92100.0
2009-06-25 13:50:00,36.97,37.02,36.95,36.98,56700.0,24.8602,24.8938,24.8467,24.8669,56700.0
2009-06-25 13:55:00,36.97,37.0,36.96,37.0,50700.0,24.8602,24.8803,24.8534,24.8803,50700.0
2009-06-25 14:00:00,37.0,37.02,36.84,36.84,63100.0,24.8803,24.8938,24.7727,24.7727,63100.0
2009-06-25 14:05:00,36.85,36.87,36.74,36.74,59800.0,24.7795,24.7929,24.7055,24.7055,59800.0
2009-06-25 14:10:00,36.74,36.77,36.73,36.74,34700.0,24.7055,24.7257,24.6988,24.7055,34700.0
2009-06-25 14:15:00,36.74,36.78,36.71,36.72,59200.0,24.7055,24.7324,24.6853,24.692,59200.0
2009-06-25 14:20:00,36.72,36.72,36.66,36.69,27800.0,24.692,24.692,24.6517,24.6719,27800.0
2009-06-25 14:25:00,36.69,36.72,36.65,36.69,31800.0,24.6719,24.692,24.645,24.6719,31800.0
2009-06-25 14:30:00,36.69,36.73,36.62,36.63,36900.0,24.6719,24.6988,24.6248,24.6315,36900.0
2009-06-25 14:35:00,36.64,36.69,36.57,36.57,66000.0,24.6383,24.6719,24.5912,24.5912,66000.0
2009-06-25 14:40:00,36.57,36.66,36.55,36.65,61500.0,24.5912,24.6517,24.5777,24.645,61500.0
2009-06-25 14:45:00,36.65,36.71,36.64,36.67,47900.0,24.645,24.6853,24.6383,24.6584,47900.0
2009-06-25 14:50:00,36.67,36.67,36.61,36.63,48100.0,24.6584,24.6584,24.6181,24.6315,48100.0
2009-06-25 14:55:00,36.63,36.76,36.62,36.69,70600.0,24.6315,24.7189,24.6248,24.6719,70600.0
2009-06-25 15:00:00,36.7,36.7,36.61,36.63,53400.0,24.6786,24.6786,24.6181,24.6315,53400.0
2009-06-25 15:05:00,36.63,36.79,36.62,36.77,45100.0,24.6315,24.7391,24.6248,24.7257,45100.0
2009-06-25 15:10:00,36.77,36.83,36.72,36.74,52200.0,24.7257,24.766,24.692,24.7055,52200.0
2009-06-25 15:15:00,36.73,36.75,36.61,36.66,50600.0,24.6988,24.7122,24.6181,24.6517,50600.0
2009-06-25 15:20:00,36.66,36.71,36.62,36.67,53100.0,24.6517,24.6853,24.6248,24.6584,53100.0
2009-06-25 15:25:00,36.67,36.75,36.65,36.72,65400.0,24.6584,24.7122,24.645,24.692,65400.0
2009-06-25 15:30:00,36.73,36.74,36.6,36.61,76500.0,24.6988,24.7055,24.6114,24.6181,76500.0
2009-06-25 15:35:00,36.6,36.64,36.53,36.55,112200.0,24.6114,24.6383,24.5643,24.5777,112200.0
2009-06-25 15:40:00,36.55,36.6,36.54,36.57,81100.0,24.5777,24.6114,24.571,24.5912,81100.0
2009-06-25 15:45:00,36.57,36.77,36.53,36.77,155600.0,24.5912,24.7257,24.5643,24.7257,155600.0
2009-06-25 15:50:00,36.77,36.83,36.74,36.83,149700.0,24.7257,24.766,24.7055,24.766,149700.0
2009-06-25 15:55:00,36.83,36.87,36.8,36.82,213600.0,24.766,24.7929,24.7458,24.7593,213600.0
2009-06-26 09:30:00,37.26,37.61,37.21,37.46,157200.0,25.2626,25.4999,25.2287,25.3982,157200.0
2009-06-26 09:35:00,37.46,37.56,37.36,37.36,300100.0,25.3982,25.466,25.3304,25.3304,300100.0
2009-06-26 09:40:00,37.38,37.83,37.37,37.69,175400.0,25.3439,25.649,25.3371,25.5541,175400.0
2009-06-26 09:45:00,37.7,37.79,37.6,37.75,133200.0,25.5609,25.6219,25.4931,25.5948,133200.0
2009-06-26 09:50:00,37.77,37.9,37.64,37.86,107600.0,25.6083,25.6965,25.5202,25.6694,107600.0
2009-06-26 09:55:00,37.86,37.89,37.53,37.61,92100.0,25.6694,25.6897,25.4456,25.4999,92100.0
2009-06-26 10:00:00,37.6,37.67,37.47,37.62,133000.0,25.4931,25.5405,25.4049,25.5066,133000.0
2009-06-26 10:05:00,37.62,37.67,37.47,37.5,77800.0,25.5066,25.5405,25.4049,25.4253,77800.0
2009-06-26 10:10:00,37.5,37.51,37.34,37.36,131400.0,25.4253,25.4321,25.3168,25.3304,131400.0
2009-06-26 10:15:00,37.36,37.52,37.36,37.5,107600.0,25.3304,25.4388,25.3304,25.4253,107600.0
2009-06-26 10:20:00,37.5,37.61,37.48,37.57,63500.0,25.4253,25.4999,25.4117,25.4727,63500.0
2009-06-26 10:25:00,37.56,37.56,37.47,37.53,78100.0,25.466,25.466,25.4049,25.4456,78100.0
2009-06-26 10:30:00,37.53,37.59,37.49,37.5,78900.0,25.4456,25.4863,25.4185,25.4253,78900.0
2009-06-26 10:35:00,37.49,37.56,37.48,37.5,119100.0,25.4185,25.466,25.4117,25.4253,119100.0
2009-06-26 10:40:00,37.5,37.56,37.5,37.52,100800.0,25.4253,25.466,25.4253,25.4388,100800.0
2009-06-26 10:45:00,37.52,37.56,37.47,37.53,43400.0,25.4388,25.466,25.4049,25.4456,43400.0
2009-06-26 10:50:00,37.52,37.56,37.48,37.49,61000.0,25.4388,25.466,25.4117,25.4185,61000.0
2009-06-26 10:55:00,37.49,37.52,37.47,37.48,101000.0,25.4185,25.4388,25.4049,25.4117,101000.0
2009-06-26 11:00:00,37.47,37.5,37.38,37.42,93900.0,25.4049,25.4253,25.3439,25.371,93900.0
2009-06-26 11:05:00,37.42,37.49,37.4,37.48,40400.0,25.371,25.4185,25.3575,25.4117,40400.0
2009-06-26 11:10:00,37.47,37.48,37.39,37.4,45300.0,25.4049,25.4117,25.3507,25.3575,45300.0
2009-06-26 11:15:00,37.4,37.41,37.37,37.4,38000.0,25.3575,25.3643,25.3371,25.3575,38000.0
2009-06-26 11:20:00,37.4,37.41,37.31,37.37,46800.0,25.3575,25.3643,25.2965,25.3371,46800.0
2009-06-26 11:25:00,37.37,37.38,37.32,37.33,41200.0,25.3371,25.3439,25.3032,25.31,41200.0
2009-06-26 11:30:00,37.34,37.38,37.31,37.31,20600.0,25.3168,25.3439,25.2965,25.2965,20600.0
2009-06-26 11:35:00,37.31,37.33,37.24,37.27,36800.0,25.2965,25.31,25.249,25.2693,36800.0
2009-06-26 11:40:00,37.27,37.29,37.23,37.25,30200.0,25.2693,25.2829,25.2422,25.2558,30200.0
2009-06-26 11:45:00,37.25,37.28,37.22,37.22,25800.0,25.2558,25.2761,25.2354,25.2354,25800.0
2009-06-26 11:50:00,37.22,37.33,37.21,37.3,54400.0,25.2354,25.31,25.2287,25.2897,54400.0
2009-06-26 11:55:00,37.3,37.32,37.3,37.3,19300.0,25.2897,25.3032,25.2897,25.2897,19300.0
2009-06-26 12:00:00,37.3,37.31,37.24,37.28,46700.0,25.2897,25.2965,25.249,25.2761,46700.0
2009-06-26 12:05:00,37.28,37.31,37.22,37.23,35500.0,25.2761,25.2965,25.2354,25.2422,35500.0
2009-06-26 12:10:00,37.24,37.26,37.21,37.23,51300.0,25.249,25.2626,25.2287,25.2422,51300.0
2009-06-26 12:15:00,37.23,37.24,37.17,37.18,52600.0,25.2422,25.249,25.2015,25.2083,52600.0
2009-06-26 12:20:00,37.17,37.17,37.12,37.16,31800.0,25.2015,25.2015,25.1676,25.1948,31800.0
2009-06-26 12:25:00,37.16,37.17,37.06,37.06,36700.0,25.1948,25.2015,25.127,25.127,36700.0
2009-06-26 12:30:00,37.06,37.1,37.05,37.1,33400.0,25.127,25.1541,25.1202,25.1541,33400.0
2009-06-26 12:35:00,37.09,37.1,37.05,37.09,36200.0,25.1473,25.1541,25.1202,25.1473,36200.0
2009-06-26 12:40:00,37.09,37.11,37.06,37.07,36500.0,25.1473,25.1609,25.127,25.1337,36500.0
2009-06-26 12:45:00,37.07,37.11,37.06,37.1,30100.0,25.1337,25.1609,25.127,25.1541,30100.0
2009-06-26 12:50:00,37.1,37.11,37.06,37.08,35700.0,25.1541,25.1609,25.127,25.1405,35700.0
2009-06-26 12:55:00,37.07,37.1,37.06,37.06,17800.0,25.1337,25.1541,25.127,25.127,17800.0
2009-06-26 13:00:00,37.06,37.09,37.01,37.02,25200.0,25.127,25.1473,25.0931,25.0998,25200.0
2009-06-26 13:05:00,37.02,37.04,37.02,37.03,14300.0,25.0998,25.1134,25.0998,25.1066,14300.0
2009-06-26 13:10:00,37.03,37.07,37.0,37.05,38200.0,25.1066,25.1337,25.0863,25.1202,38200.0
2009-06-26 13:15:00,37.05,37.07,37.02,37.07,17400.0,25.1202,25.1337,25.0998,25.1337,17400.0
2009-06-26 13:20:00,37.07,37.12,37.04,37.12,35800.0,25.1337,25.1676,25.1134,25.1676,35800.0
2009-06-26 13:25:00,37.12,37.2,37.11,37.17,60400.0,25.1676,25.2219,25.1609,25.2015,60400.0
2009-06-26 13:30:00,37.18,37.22,37.17,37.21,62400.0,25.2083,25.2354,25.2015,25.2287,62400.0
2009-06-26 13:35:00,37.22,37.35,37.21,37.34,192300.0,25.2354,25.3236,25.2287,25.3168,192300.0
2009-06-26 13:40:00,37.34,37.4,37.34,37.34,172100.0,25.3168,25.3575,25.3168,25.3168,172100.0
2009-06-26 13:45:00,37.35,37.35,37.32,37.33,44500.0,25.3236,25.3236,25.3032,25.31,44500.0
2009-06-26 13:50:00,37.33,37.33,37.29,37.29,15000.0,25.31,25.31,25.2829,25.2829,15000.0
2009-06-26 13:55:00,37.3,37.34,37.3,37.33,49000.0,25.2897,25.3168,25.2897,25.31,49000.0
2009-06-26 14:00:00,37.32,37.33,37.26,37.29,27400.0,25.3032,25.31,25.2626,25.2829,27400.0
2009-06-26 14:05:00,37.29,37.37,37.28,37.34,70300.0,25.2829,25.3371,25.2761,25.3168,70300.0
2009-06-26 14:10:00,37.33,37.35,37.27,37.31,37800.0,25.31,25.3236,25.2693,25.2965,37800.0
2009-06-26 14:15:00,37.31,37.35,37.28,37.34,35300.0,25.2965,25.3236,25.2761,25.3168,35300.0
2009-06-26 14:20:00,37.33,37.33,37.25,37.28,23500.0,25.31,25.31,25.2558,25.2761,23500.0
2009-06-26 14:25:00,37.28,37.31,37.27,37.31,32400.0,25.2761,25.2965,25.2693,25.2965,32400.0
2009-06-26 14:30:00,37.31,37.32,37.25,37.25,36500.0,25.2965,25.3032,25.2558,25.2558,36500.0
2009-06-26 14:35:00,37.25,37.29,37.24,37.26,68800.0,25.2558,25.2829,25.249,25.2626,68800.0
2009-06-26 14:40:00,37.25,37.32,37.25,37.3,53400.0,25.2558,25.3032,25.2558,25.2897,53400.0
2009-06-26 14:45:00,37.3,37.31,37.25,37.25,35700.0,25.2897,25.2965,25.2558,25.2558,35700.0
2009-06-26 14:50:00,37.26,37.31,37.23,37.31,104000.0,25.2626,25.2965,25.2422,25.2965,104000.0
2009-06-26 14:55:00,37.31,37.39,37.27,37.37,46400.0,25.2965,25.3507,25.2693,25.3371,46400.0
2009-06-26 15:00:00,37.37,37.41,37.34,37.38,53200.0,25.3371,25.3643,25.3168,25.3439,53200.0
2009-06-26 15:05:00,37.37,37.44,37.36,37.43,62000.0,25.3371,25.3846,25.3304,25.3778,62000.0
2009-06-26 15:10:00,37.42,37.44,37.4,37.44,96300.0,25.371,25.3846,25.3575,25.3846,96300.0
2009-06-26 15:15:00,37.44,37.44,37.41,37.43,72000.0,25.3846,25.3846,25.3643,25.3778,72000.0
2009-06-26 15:20:00,37.44,37.45,37.42,37.42,89100.0,25.3846,25.3914,25.371,25.371,89100.0
2009-06-26 15:25:00,37.42,37.51,37.42,37.48,135300.0,25.371,25.4321,25.371,25.4117,135300.0
2009-06-26 15:30:00,37.48,37.51,37.47,37.47,94900.0,25.4117,25.4321,25.4049,25.4049,94900.0
2009-06-26 15:35:00,37.47,37.48,37.45,37.47,107100.0,25.4049,25.4117,25.3914,25.4049,107100.0
2009-06-26 15:40:00,37.48,37.61,37.47,37.61,138000.0,25.4117,25.4999,25.4049,25.4999,138000.0
2009-06-26 15:45:00,37.61,37.61,37.51,37.58,245000.0,25.4999,25.4999,25.4321,25.4795,245000.0
2009-06-26 15:50:00,37.57,37.61,37.47,37.49,190200.0,25.4727,25.4999,25.4049,25.4185,190200.0
2009-06-26 15:55:00,37.49,37.6,37.44,37.46,278300.0,25.4185,25.4931,25.3846,25.3982,278300.0
2009-06-29 09:30:00,37.54,37.69,37.38,37.66,83100.0,25.4524,25.5541,25.3439,25.5338,83100.0
2009-06-29 09:35:00,37.67,37.74,37.59,37.59,162000.0,25.5405,25.588,25.4863,25.4863,162000.0
2009-06-29 09:40:00,37.56,37.67,37.51,37.62,59700.0,25.466,25.5405,25.4321,25.5066,59700.0
2009-06-29 09:45:00,37.62,37.62,37.44,37.5,55300.0,25.5066,25.5066,25.3846,25.4253,55300.0
2009-06-29 09:50:00,37.5,37.5,37.32,37.38,44900.0,25.4253,25.4253,25.3032,25.3439,44900.0
2009-06-29 09:55:00,37.38,37.57,37.37,37.56,58300.0,25.3439,25.4727,25.3371,25.466,58300.0
2009-06-29 10:00:00,37.57,37.67,37.55,37.64,111300.0,25.4727,25.5405,25.4592,25.5202,111300.0
2009-06-29 10:05:00,37.65,37.77,37.6,37.76,67700.0,25.527,25.6083,25.4931,25.6016,67700.0
2009-06-29 10:10:00,37.75,37.78,37.69,37.77,55400.0,25.5948,25.6151,25.5541,25.6083,55400.0
2009-06-29 10:15:00,37.76,37.81,37.76,37.79,50500.0,25.6016,25.6355,25.6016,25.6219,50500.0
2009-06-29 10:20:00,37.79,37.89,37.78,37.89,64200.0,25.6219,25.6897,25.6151,25.6897,64200.0
2009-06-29 10:25:00,37.88,37.99,37.87,37.98,87300.0,25.6829,25.7575,25.6761,25.7507,87300.0
2009-06-29 10:30:00,37.97,38.0,37.97,37.99,45100.0,25.744,25.7643,25.744,25.7575,45100.0
2009-06-29 10:35:00,37.99,38.1,37.98,38.08,39500.0,25.7575,25.8321,25.7507,25.8185,39500.0
2009-06-29 10:40:00,38.07,38.08,38.04,38.05,20400.0,25.8118,25.8185,25.7914,25.7982,20400.0
2009-06-29 10:45:00,38.05,38.15,38.05,38.11,94600.0,25.7982,25.866,25.7982,25.8389,94600.0
2009-06-29 10:50:00,38.09,38.11,37.97,37.98,35800.0,25.8253,25.8389,25.744,25.7507,35800.0
2009-06-29 10:55:00,37.98,38.02,37.96,37.96,26000.0,25.7507,25.7779,25.7372,25.7372,26000.0
2009-06-29 11:00:00,37.96,37.96,37.93,37.93,25400.0,25.7372,25.7372,25.7168,25.7168,25400.0
2009-06-29 11:05:00,37.92,37.94,37.92,37.93,51400.0,25.71,25.7236,25.71,25.7168,51400.0
2009-06-29 11:10:00,37.92,37.94,37.9,37.94,33400.0,25.71,25.7236,25.6965,25.7236,33400.0
2009-06-29 11:15:00,37.93,37.94,37.9,37.93,17900.0,25.7168,25.7236,25.6965,25.7168,17900.0
2009-06-29 11:20:00,37.92,37.93,37.9,37.93,14800.0,25.71,25.7168,25.6965,25.7168,14800.0
2009-06-29 11:25:00,37.92,37.95,37.91,37.94,27600.0,25.71,25.7304,25.7033,25.7236,27600.0
2009-06-29 11:30:00,37.93,37.96,37.91,37.94,39300.0,25.7168,25.7372,25.7033,25.7236,39300.0
2009-06-29 11:35:00,37.94,37.95,37.89,37.89,35300.0,25.7236,25.7304,25.6897,25.6897,35300.0
2009-06-29 11:40:00,37.89,37.93,37.87,37.9,72000.0,25.6897,25.7168,25.6761,25.6965,72000.0
2009-06-29 11:45:00,37.89,37.99,37.88,37.97,54900.0,25.6897,25.7575,25.6829,25.744,54900.0
2009-06-29 11:50:00,37.97,37.98,37.96,37.97,18600.0,25.744,25.7507,25.7372,25.744,18600.0
2009-06-29 11:55:00,37.97,37.99,37.96,37.99,27400.0,25.744,25.7575,25.7372,25.7575,27400.0
2009-06-29 12:00:00,37.99,38.01,37.91,37.91,71400.0,25.7575,25.7711,25.7033,25.7033,71400.0
2009-06-29 12:05:00,37.93,37.95,37.92,37.94,23900.0,25.7168,25.7304,25.71,25.7236,23900.0
2009-06-29 12:10:00,37.94,37.94,37.9,37.9,11600.0,25.7236,25.7236,25.6965,25.6965,11600.0
2009-06-29 12:15:00,37.9,37.91,37.88,37.88,13600.0,25.6965,25.7033,25.6829,25.6829,13600.0
2009-06-29 12:20:00,37.89,37.9,37.88,37.89,13500.0,25.6897,25.6965,25.6829,25.6897,13500.0
2009-06-29 12:25:00,37.89,37.92,37.88,37.89,16800.0,25.6897,25.71,25.6829,25.6897,16800.0
2009-06-29 12:30:00,37.9,37.93,37.89,37.92,18400.0,25.6965,25.7168,25.6897,25.71,18400.0
2009-06-29 12:35:00,37.92,37.93,37.89,37.89,25900.0,25.71,25.7168,25.6897,25.6897,25900.0
2009-06-29 12:40:00,37.9,37.9,37.86,37.87,22200.0,25.6965,25.6965,25.6694,25.6761,22200.0
2009-06-29 12:45:00,37.87,37.88,37.84,37.84,19600.0,25.6761,25.6829,25.6558,25.6558,19600.0
2009-06-29 12:50:00,37.84,37.85,37.75,37.79,53900.0,25.6558,25.6626,25.5948,25.6219,53900.0
2009-06-29 12:55:00,37.79,37.8,37.75,37.75,13600.0,25.6219,25.6287,25.5948,25.5948,13600.0
2009-06-29 13:00:00,37.75,37.8,37.74,37.77,14500.0,25.5948,25.6287,25.588,25.6083,14500.0
2009-06-29 13:05:00,37.77,37.78,37.77,37.77,6600.0,25.6083,25.6151,25.6083,25.6083,6600.0
2009-06-29 13:10:00,37.77,37.8,37.77,37.79,16400.0,25.6083,25.6287,25.6083,25.6219,16400.0
2009-06-29 13:15:00,37.79,37.81,37.79,37.79,27300.0,25.6219,25.6355,25.6219,25.6219,27300.0
2009-06-29 13:20:00,37.8,37.9,37.79,37.88,31300.0,25.6287,25.6965,25.6219,25.6829,31300.0
2009-06-29 13:25:00,37.88,37.89,37.84,37.86,28600.0,25.6829,25.6897,25.6558,25.6694,28600.0
2009-06-29 13:30:00,37.85,37.86,37.79,37.81,33100.0,25.6626,25.6694,25.6219,25.6355,33100.0
2009-06-29 13:35:00,37.81,37.84,37.79,37.84,12900.0,25.6355,25.6558,25.6219,25.6558,12900.0
2009-06-29 13:40:00,37.84,37.84,37.81,37.81,11500.0,25.6558,25.6558,25.6355,25.6355,11500.0
2009-06-29 13:45:00,37.82,37.82,37.78,37.78,25200.0,25.6422,25.6422,25.6151,25.6151,25200.0
2009-06-29 13:50:00,37.78,37.79,37.75,37.76,20200.0,25.6151,25.6219,25.5948,25.6016,20200.0
2009-06-29 13:55:00,37.75,37.81,37.75,37.8,25400.0,25.5948,25.6355,25.5948,25.6287,25400.0
2009-06-29 14:00:00,37.8,37.81,37.75,37.77,65700.0,25.6287,25.6355,25.5948,25.6083,65700.0
2009-06-29 14:05:00,37.77,37.81,37.76,37.8,18900.0,25.6083,25.6355,25.6016,25.6287,18900.0
2009-06-29 14:10:00,37.79,37.8,37.75,37.77,31000.0,25.6219,25.6287,25.5948,25.6083,31000.0
2009-06-29 14:15:00,37.77,37.81,37.77,37.8,26800.0,25.6083,25.6355,25.6083,25.6287,26800.0
2009-06-29 14:20:00,37.8,37.81,37.78,37.78,24600.0,25.6287,25.6355,25.6151,25.6151,24600.0
2009-06-29 14:25:00,37.78,37.8,37.77,37.8,16900.0,25.6151,25.6287,25.6083,25.6287,16900.0
2009-06-29 14:30:00,37.78,37.85,37.78,37.85,54800.0,25.6151,25.6626,25.6151,25.6626,54800.0
2009-06-29 14:35:00,37.85,37.89,37.83,37.88,62800.0,25.6626,25.6897,25.649,25.6829,62800.0
2009-06-29 14:40:00,37.88,37.91,37.87,37.91,93600.0,25.6829,25.7033,25.6761,25.7033,93600.0
2009-06-29 14:45:00,37.9,37.93,37.9,37.91,21700.0,25.6965,25.7168,25.6965,25.7033,21700.0
2009-06-29 14:50:00,37.91,37.94,37.89,37.92,45800.0,25.7033,25.7236,25.6897,25.71,45800.0
2009-06-29 14:55:00,37.92,37.94,37.91,37.93,42200.0,25.71,25.7236,25.7033,25.7168,42200.0
2009-06-29 15:00:00,37.92,37.93,37.91,37.93,25700.0,25.71,25.7168,25.7033,25.7168,25700.0
2009-06-29 15:05:00,37.94,37.96,37.93,37.95,69900.0,25.7236,25.7372,25.7168,25.7304,69900.0
2009-06-29 15:10:00,37.95,37.98,37.95,37.97,34000.0,25.7304,25.7507,25.7304,25.744,34000.0
2009-06-29 15:15:00,37.97,38.02,37.97,37.99,78400.0,25.744,25.7779,25.744,25.7575,78400.0
2009-06-29 15:20:00,37.99,38.05,37.98,38.02,113900.0,25.7575,25.7982,25.7507,25.7779,113900.0
2009-06-29 15:25:00,38.02,38.05,38.0,38.04,107700.0,25.7779,25.7982,25.7643,25.7914,107700.0
2009-06-29 15:30:00,38.03,38.04,37.88,37.91,105900.0,25.7846,25.7914,25.6829,25.7033,105900.0
2009-06-29 15:35:00,37.91,37.91,37.79,37.8,82700.0,25.7033,25.7033,25.6219,25.6287,82700.0
2009-06-29 15:40:00,37.8,37.87,37.79,37.81,109500.0,25.6287,25.6761,25.6219,25.6355,109500.0
2009-06-29 15:45:00,37.81,37.86,37.78,37.8,165100.0,25.6355,25.6694,25.6151,25.6287,165100.0
2009-06-29 15:50:00,37.8,38.97,37.74,37.9,338500.0,25.6287,26.422,25.588,25.6965,338500.0
2009-06-29 15:55:00,37.91,37.97,37.9,37.96,199400.0,25.7033,25.744,25.6965,25.7372,199400.0
2009-06-30 09:30:00,37.62,37.95,37.54,37.95,40500.0,25.5066,25.7304,25.4524,25.7304,40500.0
2009-06-30 09:35:00,37.99,37.99,37.81,37.88,45000.0,25.7575,25.7575,25.6355,25.6829,45000.0
2009-06-30 09:40:00,37.85,37.88,37.78,37.82,33700.0,25.6626,25.6829,25.6151,25.6422,33700.0
2009-06-30 09:45:00,37.87,37.94,37.84,37.91,44400.0,25.6761,25.7236,25.6558,25.7033,44400.0
2009-06-30 09:50:00,37.91,37.92,37.78,37.8,60800.0,25.7033,25.71,25.6151,25.6287,60800.0
2009-06-30 09:55:00,37.82,37.85,37.79,37.81,19900.0,25.6422,25.6626,25.6219,25.6355,19900.0
2009-06-30 10:00:00,37.81,37.81,37.59,37.67,64800.0,25.6355,25.6355,25.4863,25.5405,64800.0
2009-06-30 10:05:00,37.67,37.71,37.51,37.71,40600.0,25.5405,25.5677,25.4321,25.5677,40600.0
2009-06-30 10:10:00,37.7,37.72,37.65,37.67,39500.0,25.5609,25.5744,25.527,25.5405,39500.0
2009-06-30 10:15:00,37.67,37.67,37.56,37.56,23100.0,25.5405,25.5405,25.466,25.466,23100.0
2009-06-30 10:20:00,37.56,37.57,37.43,37.51,33000.0,25.466,25.4727,25.3778,25.4321,33000.0
2009-06-30 10:25:00,37.51,37.52,37.43,37.48,27700.0,25.4321,25.4388,25.3778,25.4117,27700.0
2009-06-30 10:30:00,37.46,37.48,37.27,37.32,39800.0,25.3982,25.4117,25.2693,25.3032,39800.0
2009-06-30 10:35:00,37.31,37.35,37.25,37.35,30100.0,25.2965,25.3236,25.2558,25.3236,30100.0
2009-06-30 10:40:00,37.34,37.37,37.3,37.3,37100.0,25.3168,25.3371,25.2897,25.2897,37100.0
2009-06-30 10:45:00,37.29,37.3,37.24,37.3,35100.0,25.2829,25.2897,25.249,25.2897,35100.0
2009-06-30 10:50:00,37.3,37.3,37.25,37.25,16700.0,25.2897,25.2897,25.2558,25.2558,16700.0
2009-06-30 10:55:00,37.26,37.31,37.23,37.29,36700.0,25.2626,25.2965,25.2422,25.2829,36700.0
2009-06-30 11:00:00,37.29,37.38,37.29,37.34,42000.0,25.2829,25.3439,25.2829,25.3168,42000.0
2009-06-30 11:05:00,37.35,37.35,37.14,37.16,36600.0,25.3236,25.3236,25.1812,25.1948,36600.0
2009-06-30 11:10:00,37.15,37.18,37.11,37.13,42000.0,25.188,25.2083,25.1609,25.1744,42000.0
2009-06-30 11:15:00,37.12,37.16,37.11,37.15,21300.0,25.1676,25.1948,25.1609,25.188,21300.0
2009-06-30 11:20:00,37.16,37.21,37.14,37.19,18800.0,25.1948,25.2287,25.1812,25.2151,18800.0
2009-06-30 11:25:00,37.18,37.2,37.1,37.11,28000.0,25.2083,25.2219,25.1541,25.1609,28000.0
2009-06-30 11:30:00,37.1,37.14,37.03,37.12,49300.0,25.1541,25.1812,25.1066,25.1676,49300.0
2009-06-30 11:35:00,37.11,37.11,37.01,37.06,22600.0,25.1609,25.1609,25.0931,25.127,22600.0
2009-06-30 11:40:00,37.06,37.14,37.06,37.1,20600.0,25.127,25.1812,25.127,25.1541,20600.0
2009-06-30 11:45:00,37.08,37.13,37.08,37.11,22000.0,25.1405,25.1744,25.1405,25.1609,22000.0
2009-06-30 11:50:00,37.11,37.15,37.08,37.12,36200.0,25.1609,25.188,25.1405,25.1676,36200.0
2009-06-30 11:55:00,37.1,37.19,37.1,37.12,23000.0,25.1541,25.2151,25.1541,25.1676,23000.0
2009-06-30 12:00:00,37.12,37.18,37.11,37.13,47400.0,25.1676,25.2083,25.1609,25.1744,47400.0
2009-06-30 12:05:00,37.13,37.17,37.11,37.16,16100.0,25.1744,25.2015,25.1609,25.1948,16100.0
2009-06-30 12:10:00,37.16,37.21,37.16,37.21,21200.0,25.1948,25.2287,25.1948,25.2287,21200.0
2009-06-30 12:15:00,37.2,37.25,37.19,37.25,19900.0,25.2219,25.2558,25.2151,25.2558,19900.0
2009-06-30 12:20:00,37.25,37.28,37.21,37.24,51800.0,25.2558,25.2761,25.2287,25.249,51800.0
2009-06-30 12:25:00,37.25,37.33,37.23,37.33,30100.0,25.2558,25.31,25.2422,25.31,30100.0
2009-06-30 12:30:00,37.33,37.34,37.31,37.32,18600.0,25.31,25.3168,25.2965,25.3032,18600.0
2009-06-30 12:35:00,37.31,37.32,37.22,37.25,19800.0,25.2965,25.3032,25.2354,25.2558,19800.0
2009-06-30 12:40:00,37.24,37.26,37.22,37.23,18000.0,25.249,25.2626,25.2354,25.2422,18000.0
2009-06-30 12:45:00,37.23,37.24,37.18,37.18,19500.0,25.2422,25.249,25.2083,25.2083,19500.0
2009-06-30 12:50:00,37.19,37.26,37.19,37.25,24600.0,25.2151,25.2626,25.2151,25.2558,24600.0
2009-06-30 12:55:00,37.26,37.27,37.22,37.22,12400.0,25.2626,25.2693,25.2354,25.2354,12400.0
2009-06-30 13:00:00,37.22,37.23,37.19,37.23,19500.0,25.2354,25.2422,25.2151,25.2422,19500.0
2009-06-30 13:05:00,37.23,37.28,37.22,37.27,34400.0,25.2422,25.2761,25.2354,25.2693,34400.0
2009-06-30 13:10:00,37.27,37.28,37.22,37.24,23300.0,25.2693,25.2761,25.2354,25.249,23300.0
2009-06-30 13:15:00,37.24,37.25,37.18,37.18,18900.0,25.249,25.2558,25.2083,25.2083,18900.0
2009-06-30 13:20:00,37.17,37.21,37.16,37.17,22700.0,25.2015,25.2287,25.1948,25.2015,22700.0
2009-06-30 13:25:00,37.18,37.22,37.17,37.22,24700.0,25.2083,25.2354,25.2015,25.2354,24700.0
2009-06-30 13:30:00,37.22,37.22,37.21,37.22,27000.0,25.2354,25.2354,25.2287,25.2354,27000.0
2009-06-30 13:35:00,37.22,37.26,37.22,37.25,25800.0,25.2354,25.2626,25.2354,25.2558,25800.0
2009-06-30 13:40:00,37.25,37.28,37.23,37.28,26100.0,25.2558,25.2761,25.2422,25.2761,26100.0
2009-06-30 13:45:00,37.27,37.28,37.22,37.25,25400.0,25.2693,25.2761,25.2354,25.2558,25400.0
2009-06-30 13:50:00,37.25,37.26,37.2,37.22,33700.0,25.2558,25.2626,25.2219,25.2354,33700.0
2009-06-30 13:55:00,37.22,37.26,37.22,37.23,34300.0,25.2354,25.2626,25.2354,25.2422,34300.0
2009-06-30 14:00:00,37.23,37.32,37.23,37.26,33300.0,25.2422,25.3032,25.2422,25.2626,33300.0
2009-06-30 14:05:00,37.26,37.33,37.24,37.27,46700.0,25.2626,25.31,25.249,25.2693,46700.0
2009-06-30 14:10:00,37.27,37.33,37.25,37.27,25300.0,25.2693,25.31,25.2558,25.2693,25300.0
2009-06-30 14:15:00,37.26,37.3,37.26,37.27,16200.0,25.2626,25.2897,25.2626,25.2693,16200.0
2009-06-30 14:20:00,37.28,37.31,37.25,37.31,22800.0,25.2761,25.2965,25.2558,25.2965,22800.0
2009-06-30 14:25:00,37.31,37.34,37.24,37.24,22300.0,25.2965,25.3168,25.249,25.249,22300.0
2009-06-30 14:30:00,37.26,37.31,37.24,37.3,42500.0,25.2626,25.2965,25.249,25.2897,42500.0
2009-06-30 14:35:00,37.31,37.35,37.29,37.33,35000.0,25.2965,25.3236,25.2829,25.31,35000.0
2009-06-30 14:40:00,37.35,37.4,37.32,37.37,34400.0,25.3236,25.3575,25.3032,25.3371,34400.0
2009-06-30 14:45:00,37.36,37.38,37.32,37.32,27100.0,25.3304,25.3439,25.3032,25.3032,27100.0
2009-06-30 14:50:00,37.32,37.38,37.32,37.38,23600.0,25.3032,25.3439,25.3032,25.3439,23600.0
2009-06-30 14:55:00,37.38,37.39,37.31,37.32,22500.0,25.3439,25.3507,25.2965,25.3032,22500.0
2009-06-30 15:00:00,37.31,37.34,37.29,37.3,59200.0,25.2965,25.3168,25.2829,25.2897,59200.0
2009-06-30 15:05:00,37.3,37.34,37.3,37.33,32800.0,25.2897,25.3168,25.2897,25.31,32800.0
2009-06-30 15:10:00,37.34,37.42,37.33,37.35,72800.0,25.3168,25.371,25.31,25.3236,72800.0
2009-06-30 15:15:00,37.34,37.38,37.33,37.34,53600.0,25.3168,25.3439,25.31,25.3168,53600.0
2009-06-30 15:20:00,37.34,37.46,37.34,37.42,52400.0,25.3168,25.3982,25.3168,25.371,52400.0
2009-06-30 15:25:00,37.43,37.43,37.35,37.37,30700.0,25.3778,25.3778,25.3236,25.3371,30700.0
2009-06-30 15:30:00,37.37,37.46,37.35,37.46,87400.0,25.3371,25.3982,25.3236,25.3982,87400.0
2009-06-30 15:35:00,37.46,37.49,37.45,37.46,61400.0,25.3982,25.4185,25.3914,25.3982,61400.0
2009-06-30 15:40:00,37.46,37.47,37.39,37.43,61400.0,25.3982,25.4049,25.3507,25.3778,61400.0
2009-06-30 15:45:00,37.42,37.46,37.39,37.43,59400.0,25.371,25.3982,25.3507,25.3778,59400.0
2009-06-30 15:50:00,37.43,37.43,37.27,37.28,101500.0,25.3778,25.3778,25.2693,25.2761,101500.0
2009-06-30 15:55:00,37.28,37.38,37.24,37.37,156500.0,25.2761,25.3439,25.249,25.3371,156500.0
2009-07-01 09:30:00,37.36,37.86,37.33,37.7,76300.0,25.3304,25.6694,25.31,25.5609,76300.0
2009-07-01 09:35:00,37.7,37.7,37.5,37.52,66300.0,25.5609,25.5609,25.4253,25.4388,66300.0
2009-07-01 09:40:00,37.57,37.66,37.49,37.64,40300.0,25.4727,25.5338,25.4185,25.5202,40300.0
2009-07-01 09:45:00,37.66,37.74,37.63,37.69,54900.0,25.5338,25.588,25.5134,25.5541,54900.0
2009-07-01 09:50:00,37.7,37.76,37.62,37.62,34700.0,25.5609,25.6016,25.5066,25.5066,34700.0
2009-07-01 09:55:00,37.62,37.65,37.58,37.59,22000.0,25.5066,25.527,25.4795,25.4863,22000.0
2009-07-01 10:00:00,37.59,37.6,37.37,37.38,64700.0,25.4863,25.4931,25.3371,25.3439,64700.0
2009-07-01 10:05:00,37.39,37.45,37.39,37.44,30900.0,25.3507,25.3914,25.3507,25.3846,30900.0
2009-07-01 10:10:00,37.43,37.46,37.42,37.43,34600.0,25.3778,25.3982,25.371,25.3778,34600.0
2009-07-01 10:15:00,37.44,37.62,37.43,37.61,57600.0,25.3846,25.5066,25.3778,25.4999,57600.0
2009-07-01 10:20:00,37.61,37.74,37.6,37.72,36100.0,25.4999,25.588,25.4931,25.5744,36100.0
2009-07-01 10:25:00,37.72,37.89,37.72,37.89,48500.0,25.5744,25.6897,25.5744,25.6897,48500.0
2009-07-01 10:30:00,37.89,37.89,37.84,37.85,41300.0,25.6897,25.6897,25.6558,25.6626,41300.0
2009-07-01 10:35:00,37.85,37.87,37.82,37.83,18100.0,25.6626,25.6761,25.6422,25.649,18100.0
2009-07-01 10:40:00,37.84,37.88,37.82,37.84,32500.0,25.6558,25.6829,25.6422,25.6558,32500.0
2009-07-01 10:45:00,37.84,37.88,37.83,37.87,21600.0,25.6558,25.6829,25.649,25.6761,21600.0
2009-07-01 10:50:00,37.86,37.89,37.8,37.8,47800.0,25.6694,25.6897,25.6287,25.6287,47800.0
2009-07-01 10:55:00,37.8,37.83,37.79,37.83,25700.0,25.6287,25.649,25.6219,25.649,25700.0
2009-07-01 11:00:00,37.83,37.9,37.83,37.87,28000.0,25.649,25.6965,25.649,25.6761,28000.0
2009-07-01 11:05:00,37.87,37.92,37.85,37.85,26300.0,25.6761,25.71,25.6626,25.6626,26300.0
2009-07-01 11:10:00,37.85,37.9,37.83,37.9,33800.0,25.6626,25.6965,25.649,25.6965,33800.0
2009-07-01 11:15:00,37.9,37.91,37.83,37.83,23900.0,25.6965,25.7033,25.649,25.649,23900.0
2009-07-01 11:20:00,37.83,37.83,37.72,37.75,20600.0,25.649,25.649,25.5744,25.5948,20600.0
2009-07-01 11:25:00,37.74,37.76,37.65,37.66,32900.0,25.588,25.6016,25.527,25.5338,32900.0
2009-07-01 11:30:00,37.66,37.73,37.65,37.7,19100.0,25.5338,25.5812,25.527,25.5609,19100.0
2009-07-01 11:35:00,37.71,37.74,37.68,37.7,14000.0,25.5677,25.588,25.5473,25.5609,14000.0
2009-07-01 11:40:00,37.7,37.71,37.68,37.7,16300.0,25.5609,25.5677,25.5473,25.5609,16300.0
2009-07-01 11:45:00,37.7,37.76,37.7,37.75,11900.0,25.5609,25.6016,25.5609,25.5948,11900.0
2009-07-01 11:50:00,37.75,37.77,37.66,37.67,37000.0,25.5948,25.6083,25.5338,25.5405,37000.0
2009-07-01 11:55:00,37.67,37.71,37.66,37.69,21400.0,25.5405,25.5677,25.5338,25.5541,21400.0
2009-07-01 12:00:00,37.7,37.7,37.62,37.69,29400.0,25.5609,25.5609,25.5066,25.5541,29400.0
2009-07-01 12:05:00,37.7,37.71,37.66,37.66,8700.0,25.5609,25.5677,25.5338,25.5338,8700.0
2009-07-01 12:10:00,37.65,37.67,37.55,37.59,25600.0,25.527,25.5405,25.4592,25.4863,25600.0
2009-07-01 12:15:00,37.59,37.63,37.57,37.6,19600.0,25.4863,25.5134,25.4727,25.4931,19600.0
2009-07-01 12:20:00,37.61,37.64,37.6,37.63,9100.0,25.4999,25.5202,25.4931,25.5134,9100.0
2009-07-01 12:25:00,37.63,37.69,37.63,37.65,29000.0,25.5134,25.5541,25.5134,25.527,29000.0
2009-07-01 12:30:00,37.65,37.65,37.59,37.6,11400.0,25.527,25.527,25.4863,25.4931,11400.0
2009-07-01 12:35:00,37.6,37.6,37.58,37.59,11200.0,25.4931,25.4931,25.4795,25.4863,11200.0
2009-07-01 12:40:00,37.58,37.61,37.55,37.56,17700.0,25.4795,25.4999,25.4592,25.466,17700.0
2009-07-01 12:45:00,37.56,37.56,37.51,37.51,32900.0,25.466,25.466,25.4321,25.4321,32900.0
2009-07-01 12:50:00,37.52,37.54,37.5,37.52,20300.0,25.4388,25.4524,25.4253,25.4388,20300.0
2009-07-01 12:55:00,37.52,37.54,37.5,37.51,24800.0,25.4388,25.4524,25.4253,25.4321,24800.0
2009-07-01 13:00:00,37.51,37.6,37.5,37.59,30900.0,25.4321,25.4931,25.4253,25.4863,30900.0
2009-07-01 13:05:00,37.59,37.63,37.58,37.63,74600.0,25.4863,25.5134,25.4795,25.5134,74600.0
2009-07-01 13:10:00,37.61,37.63,37.61,37.62,9400.0,25.4999,25.5134,25.4999,25.5066,9400.0
2009-07-01 13:15:00,37.62,37.63,37.61,37.63,10500.0,25.5066,25.5134,25.4999,25.5134,10500.0
2009-07-01 13:20:00,37.63,37.67,37.62,37.67,18900.0,25.5134,25.5405,25.5066,25.5405,18900.0
2009-07-01 13:25:00,37.67,37.77,37.65,37.76,36500.0,25.5405,25.6083,25.527,25.6016,36500.0
2009-07-01 13:30:00,37.76,37.76,37.7,37.71,22000.0,25.6016,25.6016,25.5609,25.5677,22000.0
2009-07-01 13:35:00,37.72,37.76,37.7,37.75,21200.0,25.5744,25.6016,25.5609,25.5948,21200.0
2009-07-01 13:40:00,37.76,37.76,37.7,37.73,27800.0,25.6016,25.6016,25.5609,25.5812,27800.0
2009-07-01 13:45:00,37.74,37.76,37.72,37.76,24300.0,25.588,25.6016,25.5744,25.6016,24300.0
2009-07-01 13:50:00,37.75,37.76,37.74,37.74,18300.0,25.5948,25.6016,25.588,25.588,18300.0
2009-07-01 13:55:00,37.75,37.78,37.74,37.77,21800.0,25.5948,25.6151,25.588,25.6083,21800.0
2009-07-01 14:00:00,37.77,37.79,37.74,37.74,37100.0,25.6083,25.6219,25.588,25.588,37100.0
2009-07-01 14:05:00,37.75,37.77,37.67,37.7,17600.0,25.5948,25.6083,25.5405,25.5609,17600.0
2009-07-01 14:10:00,37.7,37.71,37.69,37.7,20300.0,25.5609,25.5677,25.5541,25.5609,20300.0
2009-07-01 14:15:00,37.69,37.71,37.66,37.71,14300.0,25.5541,25.5677,25.5338,25.5677,14300.0
2009-07-01 14:20:00,37.7,37.71,37.64,37.65,33200.0,25.5609,25.5677,25.5202,25.527,33200.0
2009-07-01 14:25:00,37.65,37.67,37.65,37.66,8300.0,25.527,25.5405,25.527,25.5338,8300.0
2009-07-01 14:30:00,37.66,37.72,37.66,37.67,30500.0,25.5338,25.5744,25.5338,25.5405,30500.0
2009-07-01 14:35:00,37.67,37.69,37.64,37.68,23800.0,25.5405,25.5541,25.5202,25.5473,23800.0
2009-07-01 14:40:00,37.67,37.68,37.66,37.66,22800.0,25.5405,25.5473,25.5338,25.5338,22800.0
2009-07-01 14:45:00,37.67,37.68,37.65,37.68,33000.0,25.5405,25.5473,25.527,25.5473,33000.0
2009-07-01 14:50:00,37.67,37.68,37.59,37.6,36900.0,25.5405,25.5473,25.4863,25.4931,36900.0
2009-07-01 14:55:00,37.61,37.65,37.58,37.64,32600.0,25.4999,25.527,25.4795,25.5202,32600.0
2009-07-01 15:00:00,37.63,37.65,37.6,37.64,23300.0,25.5134,25.527,25.4931,25.5202,23300.0
2009-07-01 15:05:00,37.64,37.67,37.63,37.63,28700.0,25.5202,25.5405,25.5134,25.5134,28700.0
2009-07-01 15:10:00,37.64,37.65,37.59,37.62,22200.0,25.5202,25.527,25.4863,25.5066,22200.0
2009-07-01 15:15:00,37.62,37.65,37.58,37.61,49900.0,25.5066,25.527,25.4795,25.4999,49900.0
2009-07-01 15:20:00,37.61,37.66,37.6,37.64,26400.0,25.4999,25.5338,25.4931,25.5202,26400.0
2009-07-01 15:25:00,37.64,37.65,37.53,37.53,53300.0,25.5202,25.527,25.4456,25.4456,53300.0
2009-07-01 15:30:00,37.53,37.55,37.51,37.54,36700.0,25.4456,25.4592,25.4321,25.4524,36700.0
2009-07-01 15:35:00,37.54,37.55,37.48,37.52,49300.0,25.4524,25.4592,25.4117,25.4388,49300.0
2009-07-01 15:40:00,37.53,37.6,37.47,37.52,93100.0,25.4456,25.4931,25.4049,25.4388,93100.0
2009-07-01 15:45:00,37.53,37.53,37.44,37.47,69700.0,25.4456,25.4456,25.3846,25.4049,69700.0
2009-07-01 15:50:00,37.46,37.53,37.45,37.47,99600.0,25.3982,25.4456,25.3914,25.4049,99600.0
2009-07-01 15:55:00,37.46,37.51,37.46,37.48,114300.0,25.3982,25.4321,25.3982,25.4117,114300.0
2009-07-02 09:30:00,36.9,37.13,36.9,37.01,45200.0,25.0185,25.1744,25.0185,25.0931,45200.0
2009-07-02 09:35:00,36.98,36.99,36.84,36.87,23300.0,25.0727,25.0795,24.9778,24.9981,23300.0
2009-07-02 09:40:00,36.85,36.93,36.82,36.85,66200.0,24.9846,25.0388,24.9642,24.9846,66200.0
2009-07-02 09:45:00,36.84,36.86,36.77,36.78,39000.0,24.9778,24.9914,24.9303,24.9371,39000.0
2009-07-02 09:50:00,36.79,36.79,36.61,36.61,69400.0,24.9439,24.9439,24.8219,24.8219,69400.0
2009-07-02 09:55:00,36.62,36.7,36.6,36.64,60800.0,24.8286,24.8829,24.8151,24.8422,60800.0
2009-07-02 10:00:00,36.65,36.7,36.65,36.68,54200.0,24.849,24.8829,24.849,24.8693,54200.0
2009-07-02 10:05:00,36.68,36.72,36.51,36.56,61300.0,24.8693,24.8964,24.7541,24.788,61300.0
2009-07-02 10:10:00,36.57,36.6,36.53,36.58,31600.0,24.7947,24.8151,24.7676,24.8015,31600.0
2009-07-02 10:15:00,36.6,36.65,36.58,36.63,43600.0,24.8151,24.849,24.8015,24.8354,43600.0
2009-07-02 10:20:00,36.63,36.64,36.48,36.51,37700.0,24.8354,24.8422,24.7337,24.7541,37700.0
2009-07-02 10:25:00,36.52,36.57,36.48,36.54,63000.0,24.7608,24.7947,24.7337,24.7744,63000.0
2009-07-02 10:30:00,36.55,36.57,36.51,36.55,52300.0,24.7812,24.7947,24.7541,24.7812,52300.0
2009-07-02 10:35:00,36.55,36.62,36.55,36.6,49500.0,24.7812,24.8286,24.7812,24.8151,49500.0
2009-07-02 10:40:00,36.6,36.63,36.58,36.62,36800.0,24.8151,24.8354,24.8015,24.8286,36800.0
2009-07-02 10:45:00,36.62,36.64,36.59,36.62,36600.0,24.8286,24.8422,24.8083,24.8286,36600.0
2009-07-02 10:50:00,36.61,36.71,36.6,36.71,31700.0,24.8219,24.8897,24.8151,24.8897,31700.0
2009-07-02 10:55:00,36.71,36.75,36.7,36.72,21600.0,24.8897,24.9168,24.8829,24.8964,21600.0
2009-07-02 11:00:00,36.71,36.73,36.68,36.7,25500.0,24.8897,24.9032,24.8693,24.8829,25500.0
2009-07-02 11:05:00,36.69,36.81,36.69,36.79,20400.0,24.8761,24.9575,24.8761,24.9439,20400.0
2009-07-02 11:10:00,36.79,36.81,36.75,36.79,18000.0,24.9439,24.9575,24.9168,24.9439,18000.0
2009-07-02 11:15:00,36.79,36.8,36.71,36.71,30900.0,24.9439,24.9507,24.8897,24.8897,30900.0
2009-07-02 11:20:00,36.71,36.74,36.69,36.69,33600.0,24.8897,24.91,24.8761,24.8761,33600.0
2009-07-02 11:25:00,36.69,36.72,36.64,36.67,34400.0,24.8761,24.8964,24.8422,24.8625,34400.0
2009-07-02 11:30:00,36.67,36.71,36.64,36.66,28000.0,24.8625,24.8897,24.8422,24.8558,28000.0
2009-07-02 11:35:00,36.66,36.66,36.6,36.62,21800.0,24.8558,24.8558,24.8151,24.8286,21800.0
2009-07-02 11:40:00,36.62,36.63,36.55,36.57,29800.0,24.8286,24.8354,24.7812,24.7947,29800.0
2009-07-02 11:45:00,36.55,36.56,36.53,36.54,25300.0,24.7812,24.788,24.7676,24.7744,25300.0
2009-07-02 11:50:00,36.54,36.57,36.53,36.54,25600.0,24.7744,24.7947,24.7676,24.7744,25600.0
2009-07-02 11:55:00,36.55,36.57,36.53,36.55,34000.0,24.7812,24.7947,24.7676,24.7812,34000.0
2009-07-02 12:00:00,36.55,36.63,36.53,36.6,25700.0,24.7812,24.8354,24.7676,24.8151,25700.0
2009-07-02 12:05:00,36.59,36.6,36.54,36.57,28800.0,24.8083,24.8151,24.7744,24.7947,28800.0
2009-07-02 12:10:00,36.58,36.62,36.57,36.61,13900.0,24.8015,24.8286,24.7947,24.8219,13900.0
2009-07-02 12:15:00,36.61,36.62,36.57,36.57,26300.0,24.8219,24.8286,24.7947,24.7947,26300.0
2009-07-02 12:20:00,36.58,36.58,36.53,36.56,24700.0,24.8015,24.8015,24.7676,24.788,24700.0
2009-07-02 12:25:00,36.56,36.59,36.56,36.59,25300.0,24.788,24.8083,24.788,24.8083,25300.0
2009-07-02 12:30:00,36.6,36.62,36.53,36.53,33300.0,24.8151,24.8286,24.7676,24.7676,33300.0
2009-07-02 12:35:00,36.53,36.53,36.5,36.53,27000.0,24.7676,24.7676,24.7473,24.7676,27000.0
2009-07-02 12:40:00,36.53,36.53,36.49,36.51,28200.0,24.7676,24.7676,24.7405,24.7541,28200.0
2009-07-02 12:45:00,36.5,36.52,36.5,36.51,25500.0,24.7473,24.7608,24.7473,24.7541,25500.0
2009-07-02 12:50:00,36.51,36.51,36.46,36.49,64000.0,24.7541,24.7541,24.7202,24.7405,64000.0
2009-07-02 12:55:00,36.49,36.5,36.49,36.49,12100.0,24.7405,24.7473,24.7405,24.7405,12100.0
2009-07-02 13:00:00,36.49,36.53,36.49,36.53,20600.0,24.7405,24.7676,24.7405,24.7676,20600.0
2009-07-02 13:05:00,36.52,36.55,36.5,36.53,44900.0,24.7608,24.7812,24.7473,24.7676,44900.0
2009-07-02 13:10:00,36.54,36.57,36.52,36.56,46600.0,24.7744,24.7947,24.7608,24.788,46600.0
2009-07-02 13:15:00,36.57,36.57,36.54,36.54,14100.0,24.7947,24.7947,24.7744,24.7744,14100.0
2009-07-02 13:20:00,36.56,36.56,36.49,36.51,51300.0,24.788,24.788,24.7405,24.7541,51300.0
2009-07-02 13:25:00,36.51,36.58,36.51,36.57,32200.0,24.7541,24.8015,24.7541,24.7947,32200.0
2009-07-02 13:30:00,36.57,36.58,36.54,36.57,42200.0,24.7947,24.8015,24.7744,24.7947,42200.0
2009-07-02 13:35:00,36.58,36.58,36.53,36.56,22600.0,24.8015,24.8015,24.7676,24.788,22600.0
2009-07-02 13:40:00,36.55,36.6,36.55,36.59,20700.0,24.7812,24.8151,24.7812,24.8083,20700.0
2009-07-02 13:45:00,36.59,36.61,36.57,36.6,11000.0,24.8083,24.8219,24.7947,24.8151,11000.0
2009-07-02 13:50:00,36.6,36.61,36.53,36.6,19900.0,24.8151,24.8219,24.7676,24.8151,19900.0
2009-07-02 13:55:00,36.6,36.6,36.49,36.5,44400.0,24.8151,24.8151,24.7405,24.7473,44400.0
2009-07-02 14:00:00,36.5,36.55,36.47,36.54,81300.0,24.7473,24.7812,24.7269,24.7744,81300.0
2009-07-02 14:05:00,36.53,36.54,36.5,36.51,22900.0,24.7676,24.7744,24.7473,24.7541,22900.0
2009-07-02 14:10:00,36.51,36.55,36.5,36.53,22000.0,24.7541,24.7812,24.7473,24.7676,22000.0
2009-07-02 14:15:00,36.53,36.53,36.5,36.51,18700.0,24.7676,24.7676,24.7473,24.7541,18700.0
2009-07-02 14:20:00,36.51,36.55,36.51,36.52,20700.0,24.7541,24.7812,24.7541,24.7608,20700.0
2009-07-02 14:25:00,36.53,36.53,36.47,36.48,16200.0,24.7676,24.7676,24.7269,24.7337,16200.0
2009-07-02 14:30:00,36.47,36.51,36.46,36.48,25900.0,24.7269,24.7541,24.7202,24.7337,25900.0
2009-07-02 14:35:00,36.49,36.55,36.49,36.52,20300.0,24.7405,24.7812,24.7405,24.7608,20300.0
2009-07-02 14:40:00,36.52,36.53,36.49,36.5,10500.0,24.7608,24.7676,24.7405,24.7473,10500.0
2009-07-02 14:45:00,36.49,36.52,36.47,36.49,33100.0,24.7405,24.7608,24.7269,24.7405,33100.0
2009-07-02 14:50:00,36.49,36.53,36.49,36.51,15600.0,24.7405,24.7676,24.7405,24.7541,15600.0
2009-07-02 14:55:00,36.52,36.54,36.51,36.53,15100.0,24.7608,24.7744,24.7541,24.7676,15100.0
2009-07-02 15:00:00,36.53,36.56,36.52,36.52,28500.0,24.7676,24.788,24.7608,24.7608,28500.0
2009-07-02 15:05:00,36.52,36.53,36.49,36.53,28900.0,24.7608,24.7676,24.7405,24.7676,28900.0
2009-07-02 15:10:00,36.52,36.53,36.47,36.51,27400.0,24.7608,24.7676,24.7269,24.7541,27400.0
2009-07-02 15:15:00,36.51,36.52,36.47,36.5,21400.0,24.7541,24.7608,24.7269,24.7473,21400.0
2009-07-02 15:20:00,36.5,36.5,36.35,36.4,48900.0,24.7473,24.7473,24.6456,24.6795,48900.0
2009-07-02 15:25:00,36.4,36.42,36.3,36.31,61600.0,24.6795,24.693,24.6117,24.6185,61600.0
2009-07-02 15:30:00,36.29,36.37,36.26,36.29,114500.0,24.6049,24.6591,24.5846,24.6049,114500.0
2009-07-02 15:35:00,36.29,36.36,36.28,36.35,73600.0,24.6049,24.6524,24.5981,24.6456,73600.0
2009-07-02 15:40:00,36.34,36.37,36.29,36.36,61300.0,24.6388,24.6591,24.6049,24.6524,61300.0
2009-07-02 15:45:00,36.36,36.49,36.36,36.48,88000.0,24.6524,24.7405,24.6524,24.7337,88000.0
2009-07-02 15:50:00,36.47,36.47,36.37,36.39,80000.0,24.7269,24.7269,24.6591,24.6727,80000.0
2009-07-02 15:55:00,36.38,36.4,36.26,36.33,152400.0,24.6659,24.6795,24.5846,24.632,152400.0
2009-07-06 09:30:00,36.01,36.01,35.78,35.99,50000.0,24.4151,24.4151,24.2591,24.4015,50000.0
2009-07-06 09:35:00,35.99,36.04,35.83,35.95,82600.0,24.4015,24.4354,24.293,24.3744,82600.0
2009-07-06 09:40:00,35.95,36.02,35.82,35.94,66700.0,24.3744,24.4218,24.2862,24.3676,66700.0
2009-07-06 09:45:00,35.93,36.02,35.84,35.98,56900.0,24.3608,24.4218,24.2998,24.3947,56900.0
2009-07-06 09:50:00,35.98,35.98,35.82,35.85,44600.0,24.3947,24.3947,24.2862,24.3066,44600.0
2009-07-06 09:55:00,35.85,35.89,35.8,35.87,26500.0,24.3066,24.3337,24.2727,24.3201,26500.0
2009-07-06 10:00:00,35.87,35.92,35.71,35.75,100200.0,24.3201,24.354,24.2117,24.2388,100200.0
2009-07-06 10:05:00,35.75,35.88,35.75,35.82,58900.0,24.2388,24.3269,24.2388,24.2862,58900.0
2009-07-06 10:10:00,35.82,35.84,35.75,35.76,39300.0,24.2862,24.2998,24.2388,24.2456,39300.0
2009-07-06 10:15:00,35.76,35.78,35.65,35.65,30400.0,24.2456,24.2591,24.171,24.171,30400.0
2009-07-06 10:20:00,35.66,35.67,35.6,35.64,50100.0,24.1778,24.1845,24.1371,24.1642,50100.0
2009-07-06 10:25:00,35.65,35.65,35.55,35.57,41000.0,24.171,24.171,24.1032,24.1167,41000.0
2009-07-06 10:30:00,35.56,35.58,35.5,35.53,117600.0,24.11,24.1235,24.0693,24.0896,117600.0
2009-07-06 10:35:00,35.53,35.53,35.49,35.49,53000.0,24.0896,24.0896,24.0625,24.0625,53000.0
2009-07-06 10:40:00,35.5,35.53,35.48,35.5,71600.0,24.0693,24.0896,24.0557,24.0693,71600.0
2009-07-06 10:45:00,35.5,35.52,35.48,35.49,56700.0,24.0693,24.0828,24.0557,24.0625,56700.0
2009-07-06 10:50:00,35.49,35.5,35.43,35.44,62300.0,24.0625,24.0693,24.0218,24.0286,62300.0
2009-07-06 10:55:00,35.44,35.55,35.41,35.55,36300.0,24.0286,24.1032,24.0083,24.1032,36300.0
2009-07-06 11:00:00,35.55,35.55,35.53,35.54,32200.0,24.1032,24.1032,24.0896,24.0964,32200.0
2009-07-06 11:05:00,35.55,35.63,35.55,35.61,37500.0,24.1032,24.1574,24.1032,24.1439,37500.0
2009-07-06 11:10:00,35.61,35.63,35.59,35.6,39100.0,24.1439,24.1574,24.1303,24.1371,39100.0
2009-07-06 11:15:00,35.61,35.65,35.6,35.65,20700.0,24.1439,24.171,24.1371,24.171,20700.0
2009-07-06 11:20:00,35.65,35.68,35.64,35.66,39200.0,24.171,24.1913,24.1642,24.1778,39200.0
2009-07-06 11:25:00,35.66,35.67,35.61,35.61,26500.0,24.1778,24.1845,24.1439,24.1439,26500.0
2009-07-06 11:30:00,35.61,35.65,35.59,35.65,28800.0,24.1439,24.171,24.1303,24.171,28800.0
2009-07-06 11:35:00,35.65,35.67,35.62,35.66,39600.0,24.171,24.1845,24.1506,24.1778,39600.0
2009-07-06 11:40:00,35.65,35.67,35.63,35.63,24500.0,24.171,24.1845,24.1574,24.1574,24500.0
2009-07-06 11:45:00,35.63,35.68,35.62,35.68,45400.0,24.1574,24.1913,24.1506,24.1913,45400.0
2009-07-06 11:50:00,35.67,35.68,35.64,35.66,25500.0,24.1845,24.1913,24.1642,24.1778,25500.0
2009-07-06 11:55:00,35.65,35.65,35.55,35.57,38500.0,24.171,24.171,24.1032,24.1167,38500.0
2009-07-06 12:00:00,35.58,35.58,35.54,35.55,33600.0,24.1235,24.1235,24.0964,24.1032,33600.0
2009-07-06 12:05:00,35.54,35.55,35.49,35.5,70400.0,24.0964,24.1032,24.0625,24.0693,70400.0
2009-07-06 12:10:00,35.49,35.51,35.46,35.51,26300.0,24.0625,24.0761,24.0422,24.0761,26300.0
2009-07-06 12:15:00,35.51,35.53,35.5,35.51,16100.0,24.0761,24.0896,24.0693,24.0761,16100.0
2009-07-06 12:20:00,35.51,35.55,35.51,35.54,20700.0,24.0761,24.1032,24.0761,24.0964,20700.0
2009-07-06 12:25:00,35.54,35.55,35.5,35.51,26200.0,24.0964,24.1032,24.0693,24.0761,26200.0
2009-07-06 12:30:00,35.52,35.54,35.49,35.53,18400.0,24.0828,24.0964,24.0625,24.0896,18400.0
2009-07-06 12:35:00,35.54,35.55,35.53,35.53,13100.0,24.0964,24.1032,24.0896,24.0896,13100.0
2009-07-06 12:40:00,35.53,35.53,35.5,35.51,15300.0,24.0896,24.0896,24.0693,24.0761,15300.0
2009-07-06 12:45:00,35.51,35.54,35.5,35.53,15000.0,24.0761,24.0964,24.0693,24.0896,15000.0
2009-07-06 12:50:00,35.53,35.54,35.51,35.53,13400.0,24.0896,24.0964,24.0761,24.0896,13400.0
2009-07-06 12:55:00,35.53,35.59,35.53,35.58,22600.0,24.0896,24.1303,24.0896,24.1235,22600.0
2009-07-06 13:00:00,35.58,35.6,35.57,35.58,34100.0,24.1235,24.1371,24.1167,24.1235,34100.0
2009-07-06 13:05:00,35.58,35.59,35.57,35.58,27900.0,24.1235,24.1303,24.1167,24.1235,27900.0
2009-07-06 13:10:00,35.58,35.58,35.54,35.56,25000.0,24.1235,24.1235,24.0964,24.11,25000.0
2009-07-06 13:15:00,35.56,35.63,35.56,35.59,61700.0,24.11,24.1574,24.11,24.1303,61700.0
2009-07-06 13:20:00,35.59,35.63,35.59,35.61,36900.0,24.1303,24.1574,24.1303,24.1439,36900.0
2009-07-06 13:25:00,35.61,35.62,35.58,35.6,42200.0,24.1439,24.1506,24.1235,24.1371,42200.0
2009-07-06 13:30:00,35.6,35.63,35.58,35.62,37200.0,24.1371,24.1574,24.1235,24.1506,37200.0
2009-07-06 13:35:00,35.62,35.62,35.59,35.6,25800.0,24.1506,24.1506,24.1303,24.1371,25800.0
2009-07-06 13:40:00,35.6,35.62,35.58,35.62,22300.0,24.1371,24.1506,24.1235,24.1506,22300.0
2009-07-06 13:45:00,35.61,35.62,35.58,35.59,26700.0,24.1439,24.1506,24.1235,24.1303,26700.0
2009-07-06 13:50:00,35.58,35.67,35.57,35.67,15300.0,24.1235,24.1845,24.1167,24.1845,15300.0
2009-07-06 13:55:00,35.67,35.68,35.66,35.66,13700.0,24.1845,24.1913,24.1778,24.1778,13700.0
2009-07-06 14:00:00,35.66,35.67,35.64,35.66,25400.0,24.1778,24.1845,24.1642,24.1778,25400.0
2009-07-06 14:05:00,35.66,35.67,35.63,35.65,27700.0,24.1778,24.1845,24.1574,24.171,27700.0
2009-07-06 14:10:00,35.65,35.66,35.64,35.64,15100.0,24.171,24.1778,24.1642,24.1642,15100.0
2009-07-06 14:15:00,35.65,35.66,35.62,35.64,24400.0,24.171,24.1778,24.1506,24.1642,24400.0
2009-07-06 14:20:00,35.63,35.68,35.61,35.64,49600.0,24.1574,24.1913,24.1439,24.1642,49600.0
2009-07-06 14:25:00,35.63,35.65,35.62,35.64,12500.0,24.1574,24.171,24.1506,24.1642,12500.0
2009-07-06 14:30:00,35.64,35.65,35.62,35.65,18000.0,24.1642,24.171,24.1506,24.171,18000.0
2009-07-06 14:35:00,35.65,35.65,35.61,35.63,36900.0,24.171,24.171,24.1439,24.1574,36900.0
2009-07-06 14:40:00,35.63,35.64,35.6,35.61,16500.0,24.1574,24.1642,24.1371,24.1439,16500.0
2009-07-06 14:45:00,35.62,35.64,35.61,35.61,20100.0,24.1506,24.1642,24.1439,24.1439,20100.0
2009-07-06 14:50:00,35.62,35.62,35.59,35.6,22700.0,24.1506,24.1506,24.1303,24.1371,22700.0
2009-07-06 14:55:00,35.6,35.65,35.6,35.65,34600.0,24.1371,24.171,24.1371,24.171,34600.0
2009-07-06 15:00:00,35.65,35.69,35.63,35.67,54600.0,24.171,24.1981,24.1574,24.1845,54600.0
2009-07-06 15:05:00,35.67,35.67,35.64,35.65,38700.0,24.1845,24.1845,24.1642,24.171,38700.0
2009-07-06 15:10:00,35.64,35.65,35.59,35.62,33400.0,24.1642,24.171,24.1303,24.1506,33400.0
2009-07-06 15:15:00,35.62,35.66,35.6,35.6,25800.0,24.1506,24.1778,24.1371,24.1371,25800.0
2009-07-06 15:20:00,35.6,35.65,35.6,35.62,35000.0,24.1371,24.171,24.1371,24.1506,35000.0
2009-07-06 15:25:00,35.61,35.62,35.59,35.6,48100.0,24.1439,24.1506,24.1303,24.1371,48100.0
2009-07-06 15:30:00,35.6,35.61,35.53,35.57,76600.0,24.1371,24.1439,24.0896,24.1167,76600.0
2009-07-06 15:35:00,35.57,35.59,35.54,35.57,71100.0,24.1167,24.1303,24.0964,24.1167,71100.0
2009-07-06 15:40:00,35.57,35.61,35.56,35.6,84900.0,24.1167,24.1439,24.11,24.1371,84900.0
2009-07-06 15:45:00,35.6,35.75,35.59,35.65,142900.0,24.1371,24.2388,24.1303,24.171,142900.0
2009-07-06 15:50:00,35.66,35.73,35.65,35.71,134200.0,24.1778,24.2252,24.171,24.2117,134200.0
2009-07-06 15:55:00,35.71,35.72,35.66,35.67,218700.0,24.2117,24.2184,24.1778,24.1845,218700.0
2009-07-07 09:30:00,35.59,35.8,35.57,35.68,44900.0,24.1303,24.2727,24.1167,24.1913,44900.0
2009-07-07 09:35:00,35.68,35.68,35.51,35.61,47100.0,24.1913,24.1913,24.0761,24.1439,47100.0
2009-07-07 09:40:00,35.6,35.62,35.47,35.5,39900.0,24.1371,24.1506,24.0489,24.0693,39900.0
2009-07-07 09:45:00,35.49,35.59,35.46,35.55,36000.0,24.0625,24.1303,24.0422,24.1032,36000.0
2009-07-07 09:50:00,35.55,35.65,35.54,35.63,29700.0,24.1032,24.171,24.0964,24.1574,29700.0
2009-07-07 09:55:00,35.63,35.64,35.49,35.55,31700.0,24.1574,24.1642,24.0625,24.1032,31700.0
2009-07-07 10:00:00,35.54,35.54,35.42,35.47,45600.0,24.0964,24.0964,24.015,24.0489,45600.0
2009-07-07 10:05:00,35.47,35.47,35.4,35.45,43100.0,24.0489,24.0489,24.0015,24.0354,43100.0
2009-07-07 10:10:00,35.44,35.48,35.4,35.46,53600.0,24.0286,24.0557,24.0015,24.0422,53600.0
2009-07-07 10:15:00,35.46,35.49,35.45,35.46,33500.0,24.0422,24.0625,24.0354,24.0422,33500.0
2009-07-07 10:20:00,35.45,35.55,35.44,35.49,58200.0,24.0354,24.1032,24.0286,24.0625,58200.0
2009-07-07 10:25:00,35.48,35.56,35.48,35.54,37000.0,24.0557,24.11,24.0557,24.0964,37000.0
2009-07-07 10:30:00,35.55,35.56,35.51,35.53,58200.0,24.1032,24.11,24.0761,24.0896,58200.0
2009-07-07 10:35:00,35.52,35.52,35.38,35.43,34000.0,24.0828,24.0828,23.9879,24.0218,34000.0
2009-07-07 10:40:00,35.43,35.47,35.42,35.46,35900.0,24.0218,24.0489,24.015,24.0422,35900.0
2009-07-07 10:45:00,35.45,35.48,35.4,35.4,17500.0,24.0354,24.0557,24.0015,24.0015,17500.0
2009-07-07 10:50:00,35.4,35.4,35.34,35.37,28500.0,24.0015,24.0015,23.9608,23.9811,28500.0
2009-07-07 10:55:00,35.36,35.36,35.29,35.29,25000.0,23.9744,23.9744,23.9269,23.9269,25000.0
2009-07-07 11:00:00,35.3,35.3,35.26,35.28,42200.0,23.9337,23.9337,23.9065,23.9201,42200.0
2009-07-07 11:05:00,35.28,35.36,35.27,35.36,18200.0,23.9201,23.9744,23.9133,23.9744,18200.0
2009-07-07 11:10:00,35.36,35.41,35.36,35.38,17800.0,23.9744,24.0083,23.9744,23.9879,17800.0
2009-07-07 11:15:00,35.38,35.4,35.36,35.36,25600.0,23.9879,24.0015,23.9744,23.9744,25600.0
2009-07-07 11:20:00,35.36,35.37,35.35,35.37,12900.0,23.9744,23.9811,23.9676,23.9811,12900.0
2009-07-07 11:25:00,35.37,35.38,35.28,35.28,17700.0,23.9811,23.9879,23.9201,23.9201,17700.0
2009-07-07 11:30:00,35.27,35.28,35.26,35.27,16600.0,23.9133,23.9201,23.9065,23.9133,16600.0
2009-07-07 11:35:00,35.26,35.26,35.15,35.17,34200.0,23.9065,23.9065,23.832,23.8455,34200.0
2009-07-07 11:40:00,35.17,35.18,35.08,35.08,41300.0,23.8455,23.8523,23.7845,23.7845,41300.0
2009-07-07 11:45:00,35.08,35.09,35.03,35.05,42600.0,23.7845,23.7913,23.7506,23.7642,42600.0
2009-07-07 11:50:00,35.06,35.13,35.06,35.12,31800.0,23.7709,23.8184,23.7709,23.8116,31800.0
2009-07-07 11:55:00,35.12,35.12,35.08,35.11,32100.0,23.8116,23.8116,23.7845,23.8048,32100.0
2009-07-07 12:00:00,35.11,35.11,35.06,35.07,17300.0,23.8048,23.8048,23.7709,23.7777,17300.0
2009-07-07 12:05:00,35.07,35.11,35.06,35.1,16000.0,23.7777,23.8048,23.7709,23.7981,16000.0
2009-07-07 12:10:00,35.1,35.14,35.09,35.13,12300.0,23.7981,23.8252,23.7913,23.8184,12300.0
2009-07-07 12:15:00,35.13,35.16,35.11,35.15,25900.0,23.8184,23.8387,23.8048,23.832,25900.0
2009-07-07 12:20:00,35.16,35.16,35.11,35.13,11800.0,23.8387,23.8387,23.8048,23.8184,11800.0
2009-07-07 12:25:00,35.13,35.14,35.05,35.06,32400.0,23.8184,23.8252,23.7642,23.7709,32400.0
2009-07-07 12:30:00,35.06,35.06,35.05,35.06,7600.0,23.7709,23.7709,23.7642,23.7709,7600.0
2009-07-07 12:35:00,35.06,35.08,35.05,35.06,17500.0,23.7709,23.7845,23.7642,23.7709,17500.0
2009-07-07 12:40:00,35.06,35.14,35.06,35.14,17700.0,23.7709,23.8252,23.7709,23.8252,17700.0
2009-07-07 12:45:00,35.14,35.18,35.13,35.17,18700.0,23.8252,23.8523,23.8184,23.8455,18700.0
2009-07-07 12:50:00,35.17,35.18,35.15,35.17,22100.0,23.8455,23.8523,23.832,23.8455,22100.0
2009-07-07 12:55:00,35.16,35.19,35.16,35.19,24500.0,23.8387,23.8591,23.8387,23.8591,24500.0
2009-07-07 13:00:00,35.19,35.23,35.18,35.21,34900.0,23.8591,23.8862,23.8523,23.8726,34900.0
2009-07-07 13:05:00,35.21,35.26,35.21,35.26,32500.0,23.8726,23.9065,23.8726,23.9065,32500.0
2009-07-07 13:10:00,35.26,35.35,35.24,35.33,40400.0,23.9065,23.9676,23.893,23.954,40400.0
2009-07-07 13:15:00,35.34,35.36,35.3,35.32,27600.0,23.9608,23.9744,23.9337,23.9472,27600.0
2009-07-07 13:20:00,35.31,35.34,35.27,35.28,34000.0,23.9404,23.9608,23.9133,23.9201,34000.0
2009-07-07 13:25:00,35.28,35.31,35.27,35.31,15900.0,23.9201,23.9404,23.9133,23.9404,15900.0
2009-07-07 13:30:00,35.3,35.32,35.27,35.28,39700.0,23.9337,23.9472,23.9133,23.9201,39700.0
2009-07-07 13:35:00,35.28,35.32,35.25,35.32,15400.0,23.9201,23.9472,23.8998,23.9472,15400.0
2009-07-07 13:40:00,35.31,35.34,35.29,35.29,34100.0,23.9404,23.9608,23.9269,23.9269,34100.0
2009-07-07 13:45:00,35.3,35.31,35.26,35.28,14900.0,23.9337,23.9404,23.9065,23.9201,14900.0
2009-07-07 13:50:00,35.28,35.29,35.25,35.26,12800.0,23.9201,23.9269,23.8998,23.9065,12800.0
2009-07-07 13:55:00,35.26,35.27,35.24,35.26,27500.0,23.9065,23.9133,23.893,23.9065,27500.0
2009-07-07 14:00:00,35.26,35.28,35.25,35.26,23900.0,23.9065,23.9201,23.8998,23.9065,23900.0
2009-07-07 14:05:00,35.26,35.26,35.2,35.23,22500.0,23.9065,23.9065,23.8659,23.8862,22500.0
2009-07-07 14:10:00,35.23,35.31,35.22,35.31,17900.0,23.8862,23.9404,23.8794,23.9404,17900.0
2009-07-07 14:15:00,35.31,35.31,35.21,35.22,19400.0,23.9404,23.9404,23.8726,23.8794,19400.0
2009-07-07 14:20:00,35.21,35.22,35.18,35.22,37400.0,23.8726,23.8794,23.8523,23.8794,37400.0
2009-07-07 14:25:00,35.21,35.22,35.17,35.19,27000.0,23.8726,23.8794,23.8455,23.8591,27000.0
2009-07-07 14:30:00,35.18,35.19,35.16,35.19,35100.0,23.8523,23.8591,23.8387,23.8591,35100.0
2009-07-07 14:35:00,35.19,35.2,35.18,35.19,28200.0,23.8591,23.8659,23.8523,23.8591,28200.0
2009-07-07 14:40:00,35.19,35.19,35.17,35.19,32800.0,23.8591,23.8591,23.8455,23.8591,32800.0
2009-07-07 14:45:00,35.19,35.19,35.12,35.13,24600.0,23.8591,23.8591,23.8116,23.8184,24600.0
2009-07-07 14:50:00,35.13,35.16,35.01,35.09,64800.0,23.8184,23.8387,23.737,23.7913,64800.0
2009-07-07 14:55:00,35.09,35.09,35.05,35.07,22700.0,23.7913,23.7913,23.7642,23.7777,22700.0
2009-07-07 15:00:00,35.06,35.08,34.94,34.94,61100.0,23.7709,23.7845,23.6896,23.6896,61100.0
2009-07-07 15:05:00,34.94,34.98,34.92,34.96,38500.0,23.6896,23.7167,23.676,23.7031,38500.0
2009-07-07 15:10:00,34.96,35.0,34.95,34.99,31500.0,23.7031,23.7303,23.6964,23.7235,31500.0
2009-07-07 15:15:00,35.0,35.02,34.96,34.96,46700.0,23.7303,23.7438,23.7031,23.7031,46700.0
2009-07-07 15:20:00,34.97,34.97,34.89,34.92,36500.0,23.7099,23.7099,23.6557,23.676,36500.0
2009-07-07 15:25:00,34.92,35.01,34.88,35.01,37000.0,23.676,23.737,23.6489,23.737,37000.0
2009-07-07 15:30:00,35.0,35.04,34.93,34.96,62500.0,23.7303,23.7574,23.6828,23.7031,62500.0
2009-07-07 15:35:00,34.95,35.0,34.92,34.98,99600.0,23.6964,23.7303,23.676,23.7167,99600.0
2009-07-07 15:40:00,34.97,34.97,34.9,34.94,87700.0,23.7099,23.7099,23.6625,23.6896,87700.0
2009-07-07 15:45:00,34.94,34.99,34.89,34.94,103200.0,23.6896,23.7235,23.6557,23.6896,103200.0
2009-07-07 15:50:00,34.93,34.94,34.8,34.85,108500.0,23.6828,23.6896,23.5947,23.6286,108500.0
2009-07-07 15:55:00,34.85,34.89,34.84,34.85,189700.0,23.6286,23.6557,23.6218,23.6286,189700.0
2009-07-08 09:30:00,34.98,35.13,34.98,35.03,20900.0,23.7167,23.8184,23.7167,23.7506,20900.0
2009-07-08 09:35:00,35.02,35.15,34.9,34.92,18400.0,23.7438,23.832,23.6625,23.676,18400.0
2009-07-08 09:40:00,34.92,35.01,34.91,34.97,16100.0,23.676,23.737,23.6692,23.7099,16100.0
2009-07-08 09:45:00,34.97,35.05,34.97,34.99,10300.0,23.7099,23.7642,23.7099,23.7235,10300.0
2009-07-08 09:50:00,35.0,35.0,34.94,34.99,34500.0,23.7303,23.7303,23.6896,23.7235,34500.0
2009-07-08 09:55:00,34.99,34.99,34.95,34.96,31000.0,23.7235,23.7235,23.6964,23.7031,31000.0
2009-07-08 10:00:00,34.96,35.15,34.95,35.12,43700.0,23.7031,23.832,23.6964,23.8116,43700.0
2009-07-08 10:05:00,35.11,35.15,35.0,35.04,21800.0,23.8048,23.832,23.7303,23.7574,21800.0
2009-07-08 10:10:00,35.03,35.09,35.0,35.04,18900.0,23.7506,23.7913,23.7303,23.7574,18900.0
2009-07-08 10:15:00,35.03,35.08,35.01,35.07,31600.0,23.7506,23.7845,23.737,23.7777,31600.0
2009-07-08 10:20:00,35.06,35.08,34.99,35.0,25600.0,23.7709,23.7845,23.7235,23.7303,25600.0
2009-07-08 10:25:00,35.01,35.04,34.93,35.04,17200.0,23.737,23.7574,23.6828,23.7574,17200.0
2009-07-08 10:30:00,35.04,35.04,34.94,34.98,20700.0,23.7574,23.7574,23.6896,23.7167,20700.0
2009-07-08 10:35:00,34.98,34.99,34.86,34.89,40500.0,23.7167,23.7235,23.6353,23.6557,40500.0
2009-07-08 10:40:00,34.9,34.94,34.89,34.94,10200.0,23.6625,23.6896,23.6557,23.6896,10200.0
2009-07-08 10:45:00,34.94,35.01,34.94,34.95,18100.0,23.6896,23.737,23.6896,23.6964,18100.0
2009-07-08 10:50:00,34.94,34.96,34.89,34.89,16900.0,23.6896,23.7031,23.6557,23.6557,16900.0
2009-07-08 10:55:00,34.89,34.89,34.85,34.85,9800.0,23.6557,23.6557,23.6286,23.6286,9800.0
2009-07-08 11:00:00,34.85,34.85,34.77,34.84,16500.0,23.6286,23.6286,23.5743,23.6218,16500.0
2009-07-08 11:05:00,34.83,34.85,34.74,34.74,19900.0,23.615,23.6286,23.554,23.554,19900.0
2009-07-08 11:10:00,34.75,34.81,34.75,34.81,20800.0,23.5608,23.6014,23.5608,23.6014,20800.0
2009-07-08 11:15:00,34.82,34.82,34.76,34.82,31300.0,23.6082,23.6082,23.5675,23.6082,31300.0
2009-07-08 11:20:00,34.83,34.83,34.74,34.78,36400.0,23.615,23.615,23.554,23.5811,36400.0
2009-07-08 11:25:00,34.79,34.79,34.76,34.79,14200.0,23.5879,23.5879,23.5675,23.5879,14200.0
2009-07-08 11:30:00,34.79,34.85,34.79,34.85,27800.0,23.5879,23.6286,23.5879,23.6286,27800.0
2009-07-08 11:35:00,34.85,34.89,34.83,34.84,19600.0,23.6286,23.6557,23.615,23.6218,19600.0
2009-07-08 11:40:00,34.83,34.85,34.81,34.81,27300.0,23.615,23.6286,23.6014,23.6014,27300.0
2009-07-08 11:45:00,34.81,34.82,34.77,34.8,22000.0,23.6014,23.6082,23.5743,23.5947,22000.0
2009-07-08 11:50:00,34.8,34.8,34.68,34.68,35300.0,23.5947,23.5947,23.5133,23.5133,35300.0
2009-07-08 11:55:00,34.68,34.7,34.62,34.69,25700.0,23.5133,23.5269,23.4726,23.5201,25700.0
2009-07-08 12:00:00,34.69,34.69,34.53,34.54,81700.0,23.5201,23.5201,23.4116,23.4184,81700.0
2009-07-08 12:05:00,34.55,34.6,34.54,34.6,33100.0,23.4252,23.4591,23.4184,23.4591,33100.0
2009-07-08 12:10:00,34.59,34.63,34.59,34.6,20100.0,23.4523,23.4794,23.4523,23.4591,20100.0
2009-07-08 12:15:00,34.59,34.62,34.55,34.55,32400.0,23.4523,23.4726,23.4252,23.4252,32400.0
2009-07-08 12:20:00,34.56,34.56,34.47,34.49,32000.0,23.4319,23.4319,23.3709,23.3845,32000.0
2009-07-08 12:25:00,34.48,34.52,34.47,34.49,21400.0,23.3777,23.4048,23.3709,23.3845,21400.0
2009-07-08 12:30:00,34.5,34.57,34.5,34.56,23500.0,23.3913,23.4387,23.3913,23.4319,23500.0
2009-07-08 12:35:00,34.56,34.57,34.54,34.54,36300.0,23.4319,23.4387,23.4184,23.4184,36300.0
2009-07-08 12:40:00,34.54,34.6,34.53,34.6,28100.0,23.4184,23.4591,23.4116,23.4591,28100.0
2009-07-08 12:45:00,34.6,34.66,34.6,34.66,15100.0,23.4591,23.4997,23.4591,23.4997,15100.0
2009-07-08 12:50:00,34.65,34.71,34.65,34.7,19000.0,23.493,23.5336,23.493,23.5269,19000.0
2009-07-08 12:55:00,34.71,34.71,34.7,34.7,11300.0,23.5336,23.5336,23.5269,23.5269,11300.0
2009-07-08 13:00:00,34.7,34.8,34.7,34.79,38000.0,23.5269,23.5947,23.5269,23.5879,38000.0
2009-07-08 13:05:00,34.79,34.89,34.79,34.86,38700.0,23.5879,23.6557,23.5879,23.6353,38700.0
2009-07-08 13:10:00,34.86,34.9,34.83,34.89,35200.0,23.6353,23.6625,23.615,23.6557,35200.0
2009-07-08 13:15:00,34.89,34.91,34.86,34.86,24500.0,23.6557,23.6692,23.6353,23.6353,24500.0
2009-07-08 13:20:00,34.86,34.9,34.86,34.87,25300.0,23.6353,23.6625,23.6353,23.6421,25300.0
2009-07-08 13:25:00,34.88,34.96,34.88,34.95,32800.0,23.6489,23.7031,23.6489,23.6964,32800.0
2009-07-08 13:30:00,34.95,34.99,34.95,34.97,22800.0,23.6964,23.7235,23.6964,23.7099,22800.0
2009-07-08 13:35:00,34.98,34.98,34.91,34.92,23900.0,23.7167,23.7167,23.6692,23.676,23900.0
2009-07-08 13:40:00,34.92,34.97,34.91,34.96,21900.0,23.676,23.7099,23.6692,23.7031,21900.0
2009-07-08 13:45:00,34.96,34.96,34.9,34.93,24600.0,23.7031,23.7031,23.6625,23.6828,24600.0
2009-07-08 13:50:00,34.93,34.93,34.89,34.92,8400.0,23.6828,23.6828,23.6557,23.676,8400.0
2009-07-08 13:55:00,34.92,34.93,34.89,34.9,16500.0,23.676,23.6828,23.6557,23.6625,16500.0
2009-07-08 14:00:00,34.89,34.93,34.88,34.92,19900.0,23.6557,23.6828,23.6489,23.676,19900.0
2009-07-08 14:05:00,34.92,34.92,34.77,34.83,24500.0,23.676,23.676,23.5743,23.615,24500.0
2009-07-08 14:10:00,34.83,34.86,34.79,34.85,36800.0,23.615,23.6353,23.5879,23.6286,36800.0
2009-07-08 14:15:00,34.85,34.88,34.82,34.83,28100.0,23.6286,23.6489,23.6082,23.615,28100.0
2009-07-08 14:20:00,34.84,34.88,34.8,34.83,30300.0,23.6218,23.6489,23.5947,23.615,30300.0
2009-07-08 14:25:00,34.83,34.84,34.75,34.82,18600.0,23.615,23.6218,23.5608,23.6082,18600.0
2009-07-08 14:30:00,34.82,34.83,34.7,34.72,28600.0,23.6082,23.615,23.5269,23.5404,28600.0
2009-07-08 14:35:00,34.72,34.85,34.72,34.85,34200.0,23.5404,23.6286,23.5404,23.6286,34200.0
2009-07-08 14:40:00,34.85,34.85,34.8,34.8,18100.0,23.6286,23.6286,23.5947,23.5947,18100.0
2009-07-08 14:45:00,34.8,34.82,34.78,34.8,22400.0,23.5947,23.6082,23.5811,23.5947,22400.0
2009-07-08 14:50:00,34.8,34.94,34.8,34.9,42000.0,23.5947,23.6896,23.5947,23.6625,42000.0
2009-07-08 14:55:00,34.91,34.93,34.86,34.92,30300.0,23.6692,23.6828,23.6353,23.676,30300.0
2009-07-08 15:00:00,34.92,34.95,34.87,34.93,30300.0,23.676,23.6964,23.6421,23.6828,30300.0
2009-07-08 15:05:00,34.94,34.99,34.91,34.94,31500.0,23.6896,23.7235,23.6692,23.6896,31500.0
2009-07-08 15:10:00,34.94,34.97,34.88,34.96,33700.0,23.6896,23.7099,23.6489,23.7031,33700.0
2009-07-08 15:15:00,34.97,35.01,34.91,34.97,59600.0,23.7099,23.737,23.6692,23.7099,59600.0
2009-07-08 15:20:00,34.97,35.01,34.87,34.91,42400.0,23.7099,23.737,23.6421,23.6692,42400.0
2009-07-08 15:25:00,34.92,34.92,34.83,34.92,37200.0,23.676,23.676,23.615,23.676,37200.0
2009-07-08 15:30:00,34.92,34.96,34.91,34.94,59400.0,23.676,23.7031,23.6692,23.6896,59400.0
2009-07-08 15:35:00,34.94,34.95,34.84,34.87,141800.0,23.6896,23.6964,23.6218,23.6421,141800.0
2009-07-08 15:40:00,34.87,34.95,34.84,34.94,243700.0,23.6421,23.6964,23.6218,23.6896,243700.0
2009-07-08 15:45:00,34.94,35.1,34.94,34.99,155600.0,23.6896,23.7981,23.6896,23.7235,155600.0
2009-07-08 15:50:00,34.99,35.0,34.85,34.85,189100.0,23.7235,23.7303,23.6286,23.6286,189100.0
2009-07-08 15:55:00,34.85,34.89,34.85,34.85,397900.0,23.6286,23.6557,23.6286,23.6286,397900.0
2009-07-09 09:30:00,34.99,35.19,34.87,35.08,85400.0,23.7235,23.8591,23.6421,23.7845,85400.0
2009-07-09 09:35:00,35.06,35.22,34.99,34.99,75000.0,23.7709,23.8794,23.7235,23.7235,75000.0
2009-07-09 09:40:00,35.03,35.06,34.95,35.0,61200.0,23.7506,23.7709,23.6964,23.7303,61200.0
2009-07-09 09:45:00,34.97,35.06,34.96,34.99,37900.0,23.7099,23.7709,23.7031,23.7235,37900.0
2009-07-09 09:50:00,34.98,35.14,34.96,35.12,26100.0,23.7167,23.8252,23.7031,23.8116,26100.0
2009-07-09 09:55:00,35.12,35.14,35.06,35.07,32800.0,23.8116,23.8252,23.7709,23.7777,32800.0
2009-07-09 10:00:00,35.08,35.15,35.04,35.15,27600.0,23.7845,23.832,23.7574,23.832,27600.0
2009-07-09 10:05:00,35.15,35.31,35.09,35.21,39000.0,23.832,23.9404,23.7913,23.8726,39000.0
2009-07-09 10:10:00,35.22,35.25,35.17,35.18,16000.0,23.8794,23.8998,23.8455,23.8523,16000.0
2009-07-09 10:15:00,35.18,35.26,35.17,35.24,25200.0,23.8523,23.9065,23.8455,23.893,25200.0
2009-07-09 10:20:00,35.25,35.26,35.19,35.22,64800.0,23.8998,23.9065,23.8591,23.8794,64800.0
2009-07-09 10:25:00,35.22,35.22,35.06,35.14,59800.0,23.8794,23.8794,23.7709,23.8252,59800.0
2009-07-09 10:30:00,35.16,35.16,35.06,35.1,47900.0,23.8387,23.8387,23.7709,23.7981,47900.0
2009-07-09 10:35:00,35.12,35.25,35.11,35.12,30100.0,23.8116,23.8998,23.8048,23.8116,30100.0
2009-07-09 10:40:00,35.13,35.25,35.13,35.24,19100.0,23.8184,23.8998,23.8184,23.893,19100.0
2009-07-09 10:45:00,35.24,35.28,35.07,35.07,25900.0,23.893,23.9201,23.7777,23.7777,25900.0
2009-07-09 10:50:00,35.09,35.18,35.09,35.17,14000.0,23.7913,23.8523,23.7913,23.8455,14000.0
2009-07-09 10:55:00,35.18,35.18,35.12,35.14,13700.0,23.8523,23.8523,23.8116,23.8252,13700.0
2009-07-09 11:00:00,35.16,35.16,35.04,35.1,25000.0,23.8387,23.8387,23.7574,23.7981,25000.0
2009-07-09 11:05:00,35.12,35.12,34.97,35.03,15200.0,23.8116,23.8116,23.7099,23.7506,15200.0
2009-07-09 11:10:00,35.04,35.07,35.0,35.0,17000.0,23.7574,23.7777,23.7303,23.7303,17000.0
2009-07-09 11:15:00,35.0,35.03,34.94,35.0,111600.0,23.7303,23.7506,23.6896,23.7303,111600.0
2009-07-09 11:20:00,35.0,35.14,35.0,35.13,21300.0,23.7303,23.8252,23.7303,23.8184,21300.0
2009-07-09 11:25:00,35.13,35.16,35.11,35.15,22400.0,23.8184,23.8387,23.8048,23.832,22400.0
2009-07-09 11:30:00,35.15,35.21,35.09,35.19,31700.0,23.832,23.8726,23.7913,23.8591,31700.0
2009-07-09 11:35:00,35.19,35.21,35.18,35.19,22200.0,23.8591,23.8726,23.8523,23.8591,22200.0
2009-07-09 11:40:00,35.19,35.24,35.19,35.24,15700.0,23.8591,23.893,23.8591,23.893,15700.0
2009-07-09 11:45:00,35.24,35.3,35.18,35.25,94500.0,23.893,23.9337,23.8523,23.8998,94500.0
2009-07-09 11:50:00,35.25,35.26,35.22,35.23,17700.0,23.8998,23.9065,23.8794,23.8862,17700.0
2009-07-09 11:55:00,35.23,35.24,35.2,35.22,113600.0,23.8862,23.893,23.8659,23.8794,113600.0
2009-07-09 12:00:00,35.22,35.24,35.19,35.23,39500.0,23.8794,23.893,23.8591,23.8862,39500.0
2009-07-09 12:05:00,35.23,35.25,35.22,35.22,29700.0,23.8862,23.8998,23.8794,23.8794,29700.0
2009-07-09 12:10:00,35.22,35.23,35.2,35.2,15800.0,23.8794,23.8862,23.8659,23.8659,15800.0
2009-07-09 12:15:00,35.21,35.27,35.21,35.26,42700.0,23.8726,23.9133,23.8726,23.9065,42700.0
2009-07-09 12:20:00,35.26,35.3,35.24,35.25,34200.0,23.9065,23.9337,23.893,23.8998,34200.0
2009-07-09 12:25:00,35.25,35.28,35.22,35.25,27100.0,23.8998,23.9201,23.8794,23.8998,27100.0
2009-07-09 12:30:00,35.25,35.26,35.24,35.25,8700.0,23.8998,23.9065,23.893,23.8998,8700.0
2009-07-09 12:35:00,35.25,35.3,35.24,35.3,27800.0,23.8998,23.9337,23.893,23.9337,27800.0
2009-07-09 12:40:00,35.3,35.32,35.27,35.27,32500.0,23.9337,23.9472,23.9133,23.9133,32500.0
2009-07-09 12:45:00,35.27,35.27,35.24,35.25,23200.0,23.9133,23.9133,23.893,23.8998,23200.0
2009-07-09 12:50:00,35.25,35.28,35.22,35.25,24000.0,23.8998,23.9201,23.8794,23.8998,24000.0
2009-07-09 12:55:00,35.25,35.29,35.23,35.29,18200.0,23.8998,23.9269,23.8862,23.9269,18200.0
2009-07-09 13:00:00,35.3,35.31,35.19,35.2,59800.0,23.9337,23.9404,23.8591,23.8659,59800.0
2009-07-09 13:05:00,35.21,35.27,35.2,35.25,26100.0,23.8726,23.9133,23.8659,23.8998,26100.0
2009-07-09 13:10:00,35.26,35.38,35.25,35.32,45900.0,23.9065,23.9879,23.8998,23.9472,45900.0
2009-07-09 13:15:00,35.33,35.36,35.3,35.35,49900.0,23.954,23.9744,23.9337,23.9676,49900.0
2009-07-09 13:20:00,35.34,35.38,35.28,35.28,25800.0,23.9608,23.9879,23.9201,23.9201,25800.0
2009-07-09 13:25:00,35.28,35.31,35.27,35.27,20800.0,23.9201,23.9404,23.9133,23.9133,20800.0
2009-07-09 13:30:00,35.28,35.32,35.19,35.21,27800.0,23.9201,23.9472,23.8591,23.8726,27800.0
2009-07-09 13:35:00,35.21,35.23,35.18,35.19,17100.0,23.8726,23.8862,23.8523,23.8591,17100.0
2009-07-09 13:40:00,35.19,35.25,35.17,35.24,33500.0,23.8591,23.8998,23.8455,23.893,33500.0
2009-07-09 13:45:00,35.24,35.25,35.17,35.18,11400.0,23.893,23.8998,23.8455,23.8523,11400.0
2009-07-09 13:50:00,35.19,35.2,35.13,35.13,19900.0,23.8591,23.8659,23.8184,23.8184,19900.0
2009-07-09 13:55:00,35.13,35.16,35.11,35.15,17600.0,23.8184,23.8387,23.8048,23.832,17600.0
2009-07-09 14:00:00,35.17,35.19,35.13,35.13,15300.0,23.8455,23.8591,23.8184,23.8184,15300.0
2009-07-09 14:05:00,35.14,35.14,35.11,35.11,7500.0,23.8252,23.8252,23.8048,23.8048,7500.0
2009-07-09 14:10:00,35.11,35.19,35.1,35.18,28700.0,23.8048,23.8591,23.7981,23.8523,28700.0
2009-07-09 14:15:00,35.19,35.24,35.18,35.19,17700.0,23.8591,23.893,23.8523,23.8591,17700.0
2009-07-09 14:20:00,35.19,35.21,35.15,35.16,32700.0,23.8591,23.8726,23.832,23.8387,32700.0
2009-07-09 14:25:00,35.16,35.19,35.15,35.16,31000.0,23.8387,23.8591,23.832,23.8387,31000.0
2009-07-09 14:30:00,35.17,35.19,35.14,35.15,24500.0,23.8455,23.8591,23.8252,23.832,24500.0
2009-07-09 14:35:00,35.15,35.17,35.14,35.14,17500.0,23.832,23.8455,23.8252,23.8252,17500.0
2009-07-09 14:40:00,35.15,35.2,35.14,35.16,17300.0,23.832,23.8659,23.8252,23.8387,17300.0
2009-07-09 14:45:00,35.15,35.18,35.14,35.16,10500.0,23.832,23.8523,23.8252,23.8387,10500.0
2009-07-09 14:50:00,35.17,35.19,35.16,35.19,7500.0,23.8455,23.8591,23.8387,23.8591,7500.0
2009-07-09 14:55:00,35.19,35.19,35.1,35.14,28200.0,23.8591,23.8591,23.7981,23.8252,28200.0
2009-07-09 15:00:00,35.13,35.18,35.09,35.17,49500.0,23.8184,23.8523,23.7913,23.8455,49500.0
2009-07-09 15:05:00,35.17,35.19,35.12,35.14,39600.0,23.8455,23.8591,23.8116,23.8252,39600.0
2009-07-09 15:10:00,35.14,35.19,35.14,35.18,19000.0,23.8252,23.8591,23.8252,23.8523,19000.0
2009-07-09 15:15:00,35.17,35.23,35.15,35.2,29500.0,23.8455,23.8862,23.832,23.8659,29500.0
2009-07-09 15:20:00,35.19,35.21,35.13,35.14,23300.0,23.8591,23.8726,23.8184,23.8252,23300.0
2009-07-09 15:25:00,35.14,35.16,35.11,35.15,41500.0,23.8252,23.8387,23.8048,23.832,41500.0
2009-07-09 15:30:00,35.15,35.17,35.07,35.12,40500.0,23.832,23.8455,23.7777,23.8116,40500.0
2009-07-09 15:35:00,35.12,35.13,35.02,35.1,89000.0,23.8116,23.8184,23.7438,23.7981,89000.0
2009-07-09 15:40:00,35.1,35.19,35.07,35.11,117000.0,23.7981,23.8591,23.7777,23.8048,117000.0
2009-07-09 15:45:00,35.1,35.22,35.09,35.2,49900.0,23.7981,23.8794,23.7913,23.8659,49900.0
2009-07-09 15:50:00,35.19,35.19,35.09,35.12,51500.0,23.8591,23.8591,23.7913,23.8116,51500.0
2009-07-09 15:55:00,35.12,35.12,35.03,35.1,72900.0,23.8116,23.8116,23.7506,23.7981,72900.0
2009-07-10 09:30:00,34.99,34.99,34.93,34.96,1500.0,23.7235,23.7235,23.6828,23.7031,1500.0
2009-07-10 09:35:00,34.99,35.17,34.9,35.14,27400.0,23.7235,23.8455,23.6625,23.8252,27400.0
2009-07-10 09:40:00,35.15,35.27,35.12,35.18,50900.0,23.832,23.9133,23.8116,23.8523,50900.0
2009-07-10 09:45:00,35.16,35.39,35.16,35.39,30400.0,23.8387,23.9947,23.8387,23.9947,30400.0
2009-07-10 09:50:00,35.39,35.5,35.36,35.41,53300.0,23.9947,24.0693,23.9744,24.0083,53300.0
2009-07-10 09:55:00,35.43,35.47,35.19,35.23,47100.0,24.0218,24.0489,23.8591,23.8862,47100.0
2009-07-10 10:00:00,35.23,35.29,35.13,35.22,54600.0,23.8862,23.9269,23.8184,23.8794,54600.0
2009-07-10 10:05:00,35.21,35.31,34.39,35.22,30100.0,23.8726,23.9404,23.3167,23.8794,30100.0
2009-07-10 10:10:00,35.23,35.41,35.2,35.41,15600.0,23.8862,24.0083,23.8659,24.0083,15600.0
2009-07-10 10:15:00,35.42,35.44,35.29,35.31,25800.0,24.015,24.0286,23.9269,23.9404,25800.0
2009-07-10 10:20:00,35.34,35.37,35.22,35.25,77400.0,23.9608,23.9811,23.8794,23.8998,77400.0
2009-07-10 10:25:00,35.25,35.27,35.16,35.21,31900.0,23.8998,23.9133,23.8387,23.8726,31900.0
2009-07-10 10:30:00,35.21,35.21,35.08,35.18,25900.0,23.8726,23.8726,23.7845,23.8523,25900.0
2009-07-10 10:35:00,35.17,35.19,35.09,35.11,30100.0,23.8455,23.8591,23.7913,23.8048,30100.0
2009-07-10 10:40:00,35.1,35.14,35.08,35.11,41500.0,23.7981,23.8252,23.7845,23.8048,41500.0
2009-07-10 10:45:00,35.11,35.21,35.08,35.2,47100.0,23.8048,23.8726,23.7845,23.8659,47100.0
2009-07-10 10:50:00,35.21,35.25,35.18,35.18,36600.0,23.8726,23.8998,23.8523,23.8523,36600.0
2009-07-10 10:55:00,35.19,35.25,35.18,35.23,12800.0,23.8591,23.8998,23.8523,23.8862,12800.0
2009-07-10 11:00:00,35.22,35.23,35.16,35.21,40200.0,23.8794,23.8862,23.8387,23.8726,40200.0
2009-07-10 11:05:00,35.21,35.26,35.18,35.21,32500.0,23.8726,23.9065,23.8523,23.8726,32500.0
2009-07-10 11:10:00,35.21,35.24,35.18,35.22,35700.0,23.8726,23.893,23.8523,23.8794,35700.0
2009-07-10 11:15:00,35.21,35.22,35.13,35.21,59600.0,23.8726,23.8794,23.8184,23.8726,59600.0
2009-07-10 11:20:00,35.21,35.26,35.2,35.26,34400.0,23.8726,23.9065,23.8659,23.9065,34400.0
2009-07-10 11:25:00,35.27,35.28,35.24,35.27,55000.0,23.9133,23.9201,23.893,23.9133,55000.0
2009-07-10 11:30:00,35.27,35.32,35.26,35.32,29900.0,23.9133,23.9472,23.9065,23.9472,29900.0
2009-07-10 11:35:00,35.31,35.32,35.28,35.3,19200.0,23.9404,23.9472,23.9201,23.9337,19200.0
2009-07-10 11:40:00,35.3,35.33,35.29,35.3,9600.0,23.9337,23.954,23.9269,23.9337,9600.0
2009-07-10 11:45:00,35.3,35.38,35.3,35.38,38500.0,23.9337,23.9879,23.9337,23.9879,38500.0
2009-07-10 11:50:00,35.38,35.45,35.38,35.44,25800.0,23.9879,24.0354,23.9879,24.0286,25800.0
2009-07-10 11:55:00,35.43,35.44,35.4,35.42,15200.0,24.0218,24.0286,24.0015,24.015,15200.0
2009-07-10 12:00:00,35.43,35.47,35.42,35.43,28900.0,24.0218,24.0489,24.015,24.0218,28900.0
2009-07-10 12:05:00,35.44,35.51,35.44,35.51,26500.0,24.0286,24.0761,24.0286,24.0761,26500.0
2009-07-10 12:10:00,35.5,35.52,35.48,35.51,11900.0,24.0693,24.0828,24.0557,24.0761,11900.0
2009-07-10 12:15:00,35.5,35.53,35.5,35.51,10700.0,24.0693,24.0896,24.0693,24.0761,10700.0
2009-07-10 12:20:00,35.52,35.53,35.51,35.52,17600.0,24.0828,24.0896,24.0761,24.0828,17600.0
2009-07-10 12:25:00,35.52,35.54,35.52,35.53,17500.0,24.0828,24.0964,24.0828,24.0896,17500.0
2009-07-10 12:30:00,35.54,35.55,35.53,35.54,21300.0,24.0964,24.1032,24.0896,24.0964,21300.0
2009-07-10 12:35:00,35.54,35.61,35.53,35.59,44100.0,24.0964,24.1439,24.0896,24.1303,44100.0
2009-07-10 12:40:00,35.6,35.65,35.58,35.6,18100.0,24.1371,24.171,24.1235,24.1371,18100.0
2009-07-10 12:45:00,35.6,35.61,35.55,35.56,30700.0,24.1371,24.1439,24.1032,24.11,30700.0
2009-07-10 12:50:00,35.55,35.58,35.54,35.56,19000.0,24.1032,24.1235,24.0964,24.11,19000.0
2009-07-10 12:55:00,35.56,35.57,35.52,35.55,25500.0,24.11,24.1167,24.0828,24.1032,25500.0
2009-07-10 13:00:00,35.57,35.6,35.56,35.6,7300.0,24.1167,24.1371,24.11,24.1371,7300.0
2009-07-10 13:05:00,35.59,35.6,35.57,35.6,10200.0,24.1303,24.1371,24.1167,24.1371,10200.0
2009-07-10 13:10:00,35.59,35.62,35.57,35.62,34000.0,24.1303,24.1506,24.1167,24.1506,34000.0
2009-07-10 13:15:00,35.62,35.73,35.62,35.69,28600.0,24.1506,24.2252,24.1506,24.1981,28600.0
2009-07-10 13:20:00,35.68,35.69,35.64,35.68,17400.0,24.1913,24.1981,24.1642,24.1913,17400.0
2009-07-10 13:25:00,35.67,35.68,35.65,35.67,9700.0,24.1845,24.1913,24.171,24.1845,9700.0
2009-07-10 13:30:00,35.67,35.71,35.66,35.71,25000.0,24.1845,24.2117,24.1778,24.2117,25000.0
2009-07-10 13:35:00,35.71,35.74,35.7,35.73,21300.0,24.2117,24.232,24.2049,24.2252,21300.0
2009-07-10 13:40:00,35.74,35.81,35.73,35.8,26800.0,24.232,24.2795,24.2252,24.2727,26800.0
2009-07-10 13:45:00,35.79,35.82,35.78,35.78,29300.0,24.2659,24.2862,24.2591,24.2591,29300.0
2009-07-10 13:50:00,35.78,35.8,35.76,35.77,18400.0,24.2591,24.2727,24.2456,24.2523,18400.0
2009-07-10 13:55:00,35.77,35.78,35.75,35.78,14100.0,24.2523,24.2591,24.2388,24.2591,14100.0
2009-07-10 14:00:00,35.77,35.78,35.74,35.75,30800.0,24.2523,24.2591,24.232,24.2388,30800.0
2009-07-10 14:05:00,35.74,35.76,35.72,35.72,20000.0,24.232,24.2456,24.2184,24.2184,20000.0
2009-07-10 14:10:00,35.72,35.74,35.69,35.72,29100.0,24.2184,24.232,24.1981,24.2184,29100.0
2009-07-10 14:15:00,35.71,35.76,35.7,35.76,22500.0,24.2117,24.2456,24.2049,24.2456,22500.0
2009-07-10 14:20:00,35.75,35.76,35.7,35.7,26400.0,24.2388,24.2456,24.2049,24.2049,26400.0
2009-07-10 14:25:00,35.7,35.71,35.65,35.68,23700.0,24.2049,24.2117,24.171,24.1913,23700.0
2009-07-10 14:30:00,35.69,35.74,35.69,35.69,22200.0,24.1981,24.232,24.1981,24.1981,22200.0
2009-07-10 14:35:00,35.69,35.72,35.69,35.7,17900.0,24.1981,24.2184,24.1981,24.2049,17900.0
2009-07-10 14:40:00,35.7,35.73,35.69,35.72,29800.0,24.2049,24.2252,24.1981,24.2184,29800.0
2009-07-10 14:45:00,35.72,35.73,35.7,35.73,24500.0,24.2184,24.2252,24.2049,24.2252,24500.0
2009-07-10 14:50:00,35.73,35.77,35.7,35.7,42900.0,24.2252,24.2523,24.2049,24.2049,42900.0
2009-07-10 14:55:00,35.71,35.75,35.69,35.71,26400.0,24.2117,24.2388,24.1981,24.2117,26400.0
2009-07-10 15:00:00,35.7,35.73,35.68,35.69,42600.0,24.2049,24.2252,24.1913,24.1981,42600.0
2009-07-10 15:05:00,35.7,35.72,35.67,35.68,37900.0,24.2049,24.2184,24.1845,24.1913,37900.0
2009-07-10 15:10:00,35.67,35.75,35.67,35.74,42000.0,24.1845,24.2388,24.1845,24.232,42000.0
2009-07-10 15:15:00,35.74,35.82,35.73,35.82,35100.0,24.232,24.2862,24.2252,24.2862,35100.0
2009-07-10 15:20:00,35.82,35.83,35.72,35.72,51000.0,24.2862,24.293,24.2184,24.2184,51000.0
2009-07-10 15:25:00,35.73,35.79,35.72,35.76,53800.0,24.2252,24.2659,24.2184,24.2456,53800.0
2009-07-10 15:30:00,35.76,35.76,35.73,35.75,38700.0,24.2456,24.2456,24.2252,24.2388,38700.0
2009-07-10 15:35:00,35.75,35.81,35.72,35.8,59800.0,24.2388,24.2795,24.2184,24.2727,59800.0
2009-07-10 15:40:00,35.8,35.81,35.74,35.77,105600.0,24.2727,24.2795,24.232,24.2523,105600.0
2009-07-10 15:45:00,35.77,35.87,35.77,35.84,80100.0,24.2523,24.3201,24.2523,24.2998,80100.0
2009-07-10 15:50:00,35.84,35.85,35.71,35.72,101200.0,24.2998,24.3066,24.2117,24.2184,101200.0
2009-07-10 15:55:00,35.71,35.8,35.71,35.78,145600.0,24.2117,24.2727,24.2117,24.2591,145600.0
2009-07-13 09:30:00,35.94,36.5,35.94,36.05,94100.0,24.3676,24.7473,24.3676,24.4422,94100.0
2009-07-13 09:35:00,36.04,36.11,35.85,35.92,75300.0,24.4354,24.4829,24.3066,24.354,75300.0
2009-07-13 09:40:00,35.92,35.99,35.68,35.96,114200.0,24.354,24.4015,24.1913,24.3812,114200.0
2009-07-13 09:45:00,35.95,36.1,35.95,36.08,109100.0,24.3744,24.4761,24.3744,24.4625,109100.0
2009-07-13 09:50:00,36.08,36.09,35.88,35.92,86500.0,24.4625,24.4693,24.3269,24.354,86500.0
2009-07-13 09:55:00,35.9,35.99,35.88,35.93,58800.0,24.3405,24.4015,24.3269,24.3608,58800.0
2009-07-13 10:00:00,35.94,35.98,35.75,35.79,55900.0,24.3676,24.3947,24.2388,24.2659,55900.0
2009-07-13 10:05:00,35.79,35.88,35.73,35.73,49900.0,24.2659,24.3269,24.2252,24.2252,49900.0
2009-07-13 10:10:00,35.73,35.84,35.73,35.84,56100.0,24.2252,24.2998,24.2252,24.2998,56100.0
2009-07-13 10:15:00,35.85,35.92,35.79,35.83,38200.0,24.3066,24.354,24.2659,24.293,38200.0
2009-07-13 10:20:00,35.82,35.84,35.73,35.84,32100.0,24.2862,24.2998,24.2252,24.2998,32100.0
2009-07-13 10:25:00,35.84,35.95,35.84,35.95,20400.0,24.2998,24.3744,24.2998,24.3744,20400.0
2009-07-13 10:30:00,35.96,36.05,35.95,36.0,51400.0,24.3812,24.4422,24.3744,24.4083,51400.0
2009-07-13 10:35:00,36.0,36.07,35.99,36.01,44200.0,24.4083,24.4557,24.4015,24.4151,44200.0
2009-07-13 10:40:00,36.01,36.07,35.99,36.0,31400.0,24.4151,24.4557,24.4015,24.4083,31400.0
2009-07-13 10:45:00,36.01,36.06,35.96,36.0,35300.0,24.4151,24.449,24.3812,24.4083,35300.0
2009-07-13 10:50:00,36.0,36.05,35.99,36.04,27900.0,24.4083,24.4422,24.4015,24.4354,27900.0
2009-07-13 10:55:00,36.03,36.17,36.02,36.09,31500.0,24.4286,24.5235,24.4218,24.4693,31500.0
2009-07-13 11:00:00,36.1,36.18,36.1,36.18,36300.0,24.4761,24.5303,24.4761,24.5303,36300.0
2009-07-13 11:05:00,36.17,36.21,36.16,36.17,11100.0,24.5235,24.5507,24.5168,24.5235,11100.0
2009-07-13 11:10:00,36.16,36.21,36.15,36.16,21700.0,24.5168,24.5507,24.51,24.5168,21700.0
2009-07-13 11:15:00,36.15,36.16,36.09,36.15,15800.0,24.51,24.5168,24.4693,24.51,15800.0
2009-07-13 11:20:00,36.15,36.16,36.12,36.14,19700.0,24.51,24.5168,24.4896,24.5032,19700.0
2009-07-13 11:25:00,36.14,36.14,36.08,36.09,21900.0,24.5032,24.5032,24.4625,24.4693,21900.0
2009-07-13 11:30:00,36.09,36.32,36.08,36.3,54900.0,24.4693,24.6252,24.4625,24.6117,54900.0
2009-07-13 11:35:00,36.29,36.33,36.25,36.26,30900.0,24.6049,24.632,24.5778,24.5846,30900.0
2009-07-13 11:40:00,36.27,36.3,36.24,36.3,27700.0,24.5913,24.6117,24.571,24.6117,27700.0
2009-07-13 11:45:00,36.3,36.39,36.3,36.31,36500.0,24.6117,24.6727,24.6117,24.6185,36500.0
2009-07-13 11:50:00,36.32,36.38,36.32,36.33,17200.0,24.6252,24.6659,24.6252,24.632,17200.0
2009-07-13 11:55:00,36.34,36.35,36.31,36.33,12700.0,24.6388,24.6456,24.6185,24.632,12700.0
2009-07-13 12:00:00,36.34,36.36,36.26,36.26,21200.0,24.6388,24.6524,24.5846,24.5846,21200.0
2009-07-13 12:05:00,36.28,36.28,36.2,36.21,20800.0,24.5981,24.5981,24.5439,24.5507,20800.0
2009-07-13 12:10:00,36.22,36.22,36.16,36.19,14700.0,24.5574,24.5574,24.5168,24.5371,14700.0
2009-07-13 12:15:00,36.2,36.2,36.17,36.19,6800.0,24.5439,24.5439,24.5235,24.5371,6800.0
2009-07-13 12:20:00,36.19,36.19,36.13,36.14,14400.0,24.5371,24.5371,24.4964,24.5032,14400.0
2009-07-13 12:25:00,36.15,36.2,36.15,36.2,15500.0,24.51,24.5439,24.51,24.5439,15500.0
2009-07-13 12:30:00,36.19,36.23,36.17,36.18,9300.0,24.5371,24.5642,24.5235,24.5303,9300.0
2009-07-13 12:35:00,36.17,36.25,36.16,36.25,23500.0,24.5235,24.5778,24.5168,24.5778,23500.0
2009-07-13 12:40:00,36.25,36.34,36.25,36.34,38600.0,24.5778,24.6388,24.5778,24.6388,38600.0
2009-07-13 12:45:00,36.34,36.38,36.31,36.38,39800.0,24.6388,24.6659,24.6185,24.6659,39800.0
2009-07-13 12:50:00,36.38,36.38,36.29,36.29,28300.0,24.6659,24.6659,24.6049,24.6049,28300.0
2009-07-13 12:55:00,36.29,36.3,36.26,36.26,11700.0,24.6049,24.6117,24.5846,24.5846,11700.0
2009-07-13 13:00:00,36.27,36.36,36.26,36.35,25200.0,24.5913,24.6524,24.5846,24.6456,25200.0
2009-07-13 13:05:00,36.35,36.38,36.34,36.37,16300.0,24.6456,24.6659,24.6388,24.6591,16300.0
2009-07-13 13:10:00,36.36,36.4,36.33,36.39,19100.0,24.6524,24.6795,24.632,24.6727,19100.0
2009-07-13 13:15:00,36.39,36.44,36.39,36.42,10000.0,24.6727,24.7066,24.6727,24.693,10000.0
2009-07-13 13:20:00,36.42,36.46,36.41,36.45,11100.0,24.693,24.7202,24.6863,24.7134,11100.0
2009-07-13 13:25:00,36.46,36.46,36.43,36.45,18500.0,24.7202,24.7202,24.6998,24.7134,18500.0
2009-07-13 13:30:00,36.45,36.46,36.42,36.42,8100.0,24.7134,24.7202,24.693,24.693,8100.0
2009-07-13 13:35:00,36.42,36.46,36.41,36.46,15000.0,24.693,24.7202,24.6863,24.7202,15000.0
2009-07-13 13:40:00,36.46,36.46,36.4,36.4,10700.0,24.7202,24.7202,24.6795,24.6795,10700.0
2009-07-13 13:45:00,36.42,36.44,36.4,36.43,33000.0,24.693,24.7066,24.6795,24.6998,33000.0
2009-07-13 13:50:00,36.42,36.49,36.41,36.49,39100.0,24.693,24.7405,24.6863,24.7405,39100.0
2009-07-13 13:55:00,36.49,36.51,36.45,36.49,54900.0,24.7405,24.7541,24.7134,24.7405,54900.0
2009-07-13 14:00:00,36.48,36.51,36.46,36.48,22500.0,24.7337,24.7541,24.7202,24.7337,22500.0
2009-07-13 14:05:00,36.49,36.54,36.48,36.5,37300.0,24.7405,24.7744,24.7337,24.7473,37300.0
2009-07-13 14:10:00,36.49,36.56,36.48,36.49,31400.0,24.7405,24.788,24.7337,24.7405,31400.0
2009-07-13 14:15:00,36.49,36.53,36.49,36.5,21700.0,24.7405,24.7676,24.7405,24.7473,21700.0
2009-07-13 14:20:00,36.5,36.6,36.49,36.57,22400.0,24.7473,24.8151,24.7405,24.7947,22400.0
2009-07-13 14:25:00,36.57,36.58,36.51,36.56,21800.0,24.7947,24.8015,24.7541,24.788,21800.0
2009-07-13 14:30:00,36.55,36.6,36.53,36.59,46800.0,24.7812,24.8151,24.7676,24.8083,46800.0
2009-07-13 14:35:00,36.6,36.62,36.54,36.58,49000.0,24.8151,24.8286,24.7744,24.8015,49000.0
2009-07-13 14:40:00,36.57,36.59,36.52,36.55,28400.0,24.7947,24.8083,24.7608,24.7812,28400.0
2009-07-13 14:45:00,36.55,36.6,36.52,36.6,39900.0,24.7812,24.8151,24.7608,24.8151,39900.0
2009-07-13 14:50:00,36.59,36.63,36.54,36.55,43600.0,24.8083,24.8354,24.7744,24.7812,43600.0
2009-07-13 14:55:00,36.55,36.63,36.54,36.58,35600.0,24.7812,24.8354,24.7744,24.8015,35600.0
2009-07-13 15:00:00,36.58,36.64,36.57,36.6,36100.0,24.8015,24.8422,24.7947,24.8151,36100.0
2009-07-13 15:05:00,36.6,36.66,36.58,36.59,37500.0,24.8151,24.8558,24.8015,24.8083,37500.0
2009-07-13 15:10:00,36.59,36.67,36.57,36.58,43600.0,24.8083,24.8625,24.7947,24.8015,43600.0
2009-07-13 15:15:00,36.58,36.61,36.53,36.6,39100.0,24.8015,24.8219,24.7676,24.8151,39100.0
2009-07-13 15:20:00,36.59,36.6,36.55,36.57,37700.0,24.8083,24.8151,24.7812,24.7947,37700.0
2009-07-13 15:25:00,36.58,36.6,36.55,36.55,31000.0,24.8015,24.8151,24.7812,24.7812,31000.0
2009-07-13 15:30:00,36.55,36.65,36.54,36.6,42400.0,24.7812,24.849,24.7744,24.8151,42400.0
2009-07-13 15:35:00,36.6,36.66,36.57,36.64,67000.0,24.8151,24.8558,24.7947,24.8422,67000.0
2009-07-13 15:40:00,36.64,36.73,36.64,36.72,112200.0,24.8422,24.9032,24.8422,24.8964,112200.0
2009-07-13 15:45:00,36.71,36.72,36.6,36.61,94200.0,24.8897,24.8964,24.8151,24.8219,94200.0
2009-07-13 15:50:00,36.6,36.75,36.6,36.71,115700.0,24.8151,24.9168,24.8151,24.8897,115700.0
2009-07-13 15:55:00,36.71,36.72,36.64,36.7,97900.0,24.8897,24.8964,24.8422,24.8829,97900.0
2009-07-14 09:30:00,36.8,37.07,36.34,37.05,66400.0,24.9507,25.1337,24.6388,25.1202,66400.0
2009-07-14 09:35:00,37.1,37.16,36.94,37.13,73000.0,25.1541,25.1948,25.0456,25.1744,73000.0
2009-07-14 09:40:00,37.16,37.19,36.97,37.0,63400.0,25.1948,25.2151,25.0659,25.0863,63400.0
2009-07-14 09:45:00,37.01,37.01,36.91,36.99,40200.0,25.0931,25.0931,25.0253,25.0795,40200.0
2009-07-14 09:50:00,36.99,36.99,36.88,36.92,39600.0,25.0795,25.0795,25.0049,25.032,39600.0
2009-07-14 09:55:00,36.9,36.96,36.85,36.87,38000.0,25.0185,25.0592,24.9846,24.9981,38000.0
2009-07-14 10:00:00,36.86,37.01,36.85,36.94,20800.0,24.9914,25.0931,24.9846,25.0456,20800.0
2009-07-14 10:05:00,36.93,37.03,36.85,36.94,21800.0,25.0388,25.1066,24.9846,25.0456,21800.0
2009-07-14 10:10:00,36.95,36.98,36.86,36.86,16100.0,25.0524,25.0727,24.9914,24.9914,16100.0
2009-07-14 10:15:00,36.85,36.92,36.83,36.89,24100.0,24.9846,25.032,24.971,25.0117,24100.0
2009-07-14 10:20:00,36.88,36.88,36.74,36.84,16600.0,25.0049,25.0049,24.91,24.9778,16600.0
2009-07-14 10:25:00,36.84,36.88,36.77,36.86,22200.0,24.9778,25.0049,24.9303,24.9914,22200.0
2009-07-14 10:30:00,36.86,36.89,36.81,36.81,30800.0,24.9914,25.0117,24.9575,24.9575,30800.0
2009-07-14 10:35:00,36.82,36.89,36.79,36.84,53300.0,24.9642,25.0117,24.9439,24.9778,53300.0
2009-07-14 10:40:00,36.85,36.88,36.73,36.73,42100.0,24.9846,25.0049,24.9032,24.9032,42100.0
2009-07-14 10:45:00,36.73,36.75,36.64,36.75,40300.0,24.9032,24.9168,24.8422,24.9168,40300.0
2009-07-14 10:50:00,36.75,36.81,36.75,36.78,10400.0,24.9168,24.9575,24.9168,24.9371,10400.0
2009-07-14 10:55:00,36.78,36.82,36.73,36.78,14400.0,24.9371,24.9642,24.9032,24.9371,14400.0
2009-07-14 11:00:00,36.78,36.82,36.74,36.82,8200.0,24.9371,24.9642,24.91,24.9642,8200.0
2009-07-14 11:05:00,36.81,36.89,36.78,36.8,65300.0,24.9575,25.0117,24.9371,24.9507,65300.0
2009-07-14 11:10:00,36.8,36.85,36.8,36.84,35900.0,24.9507,24.9846,24.9507,24.9778,35900.0
2009-07-14 11:15:00,36.85,36.92,36.84,36.87,28900.0,24.9846,25.032,24.9778,24.9981,28900.0
2009-07-14 11:20:00,36.87,36.94,36.86,36.9,22900.0,24.9981,25.0456,24.9914,25.0185,22900.0
2009-07-14 11:25:00,36.91,37.0,36.89,36.95,10900.0,25.0253,25.0863,25.0117,25.0524,10900.0
2009-07-14 11:30:00,36.95,37.03,36.89,37.01,15800.0,25.0524,25.1066,25.0117,25.0931,15800.0
2009-07-14 11:35:00,37.02,37.07,37.01,37.06,23400.0,25.0998,25.1337,25.0931,25.127,23400.0
2009-07-14 11:40:00,37.07,37.09,37.01,37.03,6800.0,25.1337,25.1473,25.0931,25.1066,6800.0
2009-07-14 11:45:00,37.03,37.06,37.03,37.03,12000.0,25.1066,25.127,25.1066,25.1066,12000.0
2009-07-14 11:50:00,37.04,37.14,37.04,37.14,14200.0,25.1134,25.1812,25.1134,25.1812,14200.0
2009-07-14 11:55:00,37.13,37.16,37.1,37.12,26100.0,25.1744,25.1948,25.1541,25.1676,26100.0
2009-07-14 12:00:00,37.12,37.14,37.08,37.1,9300.0,25.1676,25.1812,25.1405,25.1541,9300.0
2009-07-14 12:05:00,37.1,37.15,37.1,37.12,8000.0,25.1541,25.188,25.1541,25.1676,8000.0
2009-07-14 12:10:00,37.11,37.12,37.05,37.06,5900.0,25.1609,25.1676,25.1202,25.127,5900.0
2009-07-14 12:15:00,37.06,37.08,37.05,37.06,22200.0,25.127,25.1405,25.1202,25.127,22200.0
2009-07-14 12:20:00,37.07,37.08,36.95,36.98,29800.0,25.1337,25.1405,25.0524,25.0727,29800.0
2009-07-14 12:25:00,36.97,36.98,36.95,36.98,13400.0,25.0659,25.0727,25.0524,25.0727,13400.0
2009-07-14 12:30:00,36.98,37.01,36.97,36.97,11000.0,25.0727,25.0931,25.0659,25.0659,11000.0
2009-07-14 12:35:00,36.98,36.99,36.93,36.97,12800.0,25.0727,25.0795,25.0388,25.0659,12800.0
2009-07-14 12:40:00,36.97,37.05,36.97,37.01,38000.0,25.0659,25.1202,25.0659,25.0931,38000.0
2009-07-14 12:45:00,37.02,37.11,37.01,37.09,25000.0,25.0998,25.1609,25.0931,25.1473,25000.0
2009-07-14 12:50:00,37.09,37.13,37.09,37.1,13500.0,25.1473,25.1744,25.1473,25.1541,13500.0
2009-07-14 12:55:00,37.11,37.14,37.1,37.12,20400.0,25.1609,25.1812,25.1541,25.1676,20400.0
2009-07-14 13:00:00,37.11,37.14,37.1,37.14,14900.0,25.1609,25.1812,25.1541,25.1812,14900.0
2009-07-14 13:05:00,37.13,37.14,37.07,37.08,13000.0,25.1744,25.1812,25.1337,25.1405,13000.0
2009-07-14 13:10:00,37.08,37.11,37.04,37.05,16800.0,25.1405,25.1609,25.1134,25.1202,16800.0
2009-07-14 13:15:00,37.07,37.07,36.97,36.98,7900.0,25.1337,25.1337,25.0659,25.0727,7900.0
2009-07-14 13:20:00,36.98,37.0,36.95,36.96,9700.0,25.0727,25.0863,25.0524,25.0592,9700.0
2009-07-14 13:25:00,36.96,37.08,36.95,37.07,61500.0,25.0592,25.1405,25.0524,25.1337,61500.0
2009-07-14 13:30:00,37.07,37.08,37.03,37.04,18900.0,25.1337,25.1405,25.1066,25.1134,18900.0
2009-07-14 13:35:00,37.04,37.09,37.04,37.07,26800.0,25.1134,25.1473,25.1134,25.1337,26800.0
2009-07-14 13:40:00,37.06,37.11,37.03,37.11,15000.0,25.127,25.1609,25.1066,25.1609,15000.0
2009-07-14 13:45:00,37.1,37.12,37.09,37.1,10700.0,25.1541,25.1676,25.1473,25.1541,10700.0
2009-07-14 13:50:00,37.1,37.12,37.03,37.04,10500.0,25.1541,25.1676,25.1066,25.1134,10500.0
2009-07-14 13:55:00,37.04,37.04,36.99,36.99,6800.0,25.1134,25.1134,25.0795,25.0795,6800.0
2009-07-14 14:00:00,36.99,37.0,36.93,36.94,22000.0,25.0795,25.0863,25.0388,25.0456,22000.0
2009-07-14 14:05:00,36.94,36.97,36.94,36.95,8100.0,25.0456,25.0659,25.0456,25.0524,8100.0
2009-07-14 14:10:00,36.95,37.03,36.92,37.01,23600.0,25.0524,25.1066,25.032,25.0931,23600.0
2009-07-14 14:15:00,37.02,37.06,37.01,37.05,15100.0,25.0998,25.127,25.0931,25.1202,15100.0
2009-07-14 14:20:00,37.06,37.12,37.05,37.07,27500.0,25.127,25.1676,25.1202,25.1337,27500.0
2009-07-14 14:25:00,37.07,37.09,37.05,37.06,15700.0,25.1337,25.1473,25.1202,25.127,15700.0
2009-07-14 14:30:00,37.05,37.09,37.03,37.08,13600.0,25.1202,25.1473,25.1066,25.1405,13600.0
2009-07-14 14:35:00,37.08,37.14,37.08,37.11,11300.0,25.1405,25.1812,25.1405,25.1609,11300.0
2009-07-14 14:40:00,37.12,37.16,37.08,37.08,27700.0,25.1676,25.1948,25.1405,25.1405,27700.0
2009-07-14 14:45:00,37.09,37.15,37.06,37.09,24600.0,25.1473,25.188,25.127,25.1473,24600.0
2009-07-14 14:50:00,37.09,37.16,37.06,37.16,26100.0,25.1473,25.1948,25.127,25.1948,26100.0
2009-07-14 14:55:00,37.16,37.18,37.12,37.16,69600.0,25.1948,25.2083,25.1676,25.1948,69600.0
2009-07-14 15:00:00,37.15,37.19,37.1,37.13,46400.0,25.188,25.2151,25.1541,25.1744,46400.0
2009-07-14 15:05:00,37.13,37.13,37.08,37.12,39100.0,25.1744,25.1744,25.1405,25.1676,39100.0
2009-07-14 15:10:00,37.12,37.19,37.12,37.18,37000.0,25.1676,25.2151,25.1676,25.2083,37000.0
2009-07-14 15:15:00,37.19,37.23,37.17,37.21,41600.0,25.2151,25.2422,25.2015,25.2287,41600.0
2009-07-14 15:20:00,37.21,37.24,37.19,37.22,37100.0,25.2287,25.249,25.2151,25.2354,37100.0
2009-07-14 15:25:00,37.22,37.25,37.21,37.23,44400.0,25.2354,25.2558,25.2287,25.2422,44400.0
2009-07-14 15:30:00,37.22,37.24,37.18,37.19,51000.0,25.2354,25.249,25.2083,25.2151,51000.0
2009-07-14 15:35:00,37.18,37.25,37.18,37.24,72800.0,25.2083,25.2558,25.2083,25.249,72800.0
2009-07-14 15:40:00,37.24,37.26,37.17,37.24,71100.0,25.249,25.2626,25.2015,25.249,71100.0
2009-07-14 15:45:00,37.24,37.25,37.15,37.15,62700.0,25.249,25.2558,25.188,25.188,62700.0
2009-07-14 15:50:00,37.16,37.19,37.15,37.18,67800.0,25.1948,25.2151,25.188,25.2083,67800.0
2009-07-14 15:55:00,37.19,37.22,37.18,37.22,122800.0,25.2151,25.2354,25.2083,25.2354,122800.0
2009-07-15 09:30:00,37.54,37.74,37.45,37.54,130100.0,25.4524,25.588,25.3914,25.4524,130100.0
2009-07-15 09:35:00,37.55,37.68,37.49,37.59,58200.0,25.4592,25.5473,25.4185,25.4863,58200.0
2009-07-15 09:40:00,37.6,37.75,37.59,37.73,43100.0,25.4931,25.5948,25.4863,25.5812,43100.0
2009-07-15 09:45:00,37.74,37.88,37.73,37.85,82600.0,25.588,25.6829,25.5812,25.6626,82600.0
2009-07-15 09:50:00,37.85,37.85,37.76,37.78,32300.0,25.6626,25.6626,25.6016,25.6151,32300.0
2009-07-15 09:55:00,37.78,37.78,37.72,37.74,54600.0,25.6151,25.6151,25.5744,25.588,54600.0
2009-07-15 10:00:00,37.73,37.88,37.73,37.87,67600.0,25.5812,25.6829,25.5812,25.6761,67600.0
2009-07-15 10:05:00,37.87,37.95,37.84,37.91,49200.0,25.6761,25.7304,25.6558,25.7033,49200.0
2009-07-15 10:10:00,37.9,37.91,37.83,37.85,28900.0,25.6965,25.7033,25.649,25.6626,28900.0
2009-07-15 10:15:00,37.85,37.86,37.72,37.72,71500.0,25.6626,25.6694,25.5744,25.5744,71500.0
2009-07-15 10:20:00,37.72,37.75,37.71,37.72,50000.0,25.5744,25.5948,25.5677,25.5744,50000.0
2009-07-15 10:25:00,37.73,37.8,37.71,37.78,56000.0,25.5812,25.6287,25.5677,25.6151,56000.0
2009-07-15 10:30:00,37.79,37.83,37.78,37.81,13900.0,25.6219,25.649,25.6151,25.6355,13900.0
2009-07-15 10:35:00,37.81,37.86,37.79,37.81,16900.0,25.6355,25.6694,25.6219,25.6355,16900.0
2009-07-15 10:40:00,37.79,37.81,37.71,37.73,28700.0,25.6219,25.6355,25.5677,25.5812,28700.0
2009-07-15 10:45:00,37.74,37.76,37.68,37.69,31600.0,25.588,25.6016,25.5473,25.5541,31600.0
2009-07-15 10:50:00,37.69,37.69,37.66,37.68,22700.0,25.5541,25.5541,25.5338,25.5473,22700.0
2009-07-15 10:55:00,37.68,37.7,37.64,37.65,20100.0,25.5473,25.5609,25.5202,25.527,20100.0
2009-07-15 11:00:00,37.65,37.68,37.63,37.65,16200.0,25.527,25.5473,25.5134,25.527,16200.0
2009-07-15 11:05:00,37.65,37.67,37.6,37.61,26200.0,25.527,25.5405,25.4931,25.4999,26200.0
2009-07-15 11:10:00,37.61,37.63,37.6,37.63,18300.0,25.4999,25.5134,25.4931,25.5134,18300.0
2009-07-15 11:15:00,37.63,37.74,37.63,37.74,23200.0,25.5134,25.588,25.5134,25.588,23200.0
2009-07-15 11:20:00,37.74,37.85,37.74,37.8,52100.0,25.588,25.6626,25.588,25.6287,52100.0
2009-07-15 11:25:00,37.8,37.83,37.79,37.82,34000.0,25.6287,25.649,25.6219,25.6422,34000.0
2009-07-15 11:30:00,37.83,37.94,37.83,37.92,31500.0,25.649,25.7236,25.649,25.71,31500.0
2009-07-15 11:35:00,37.92,37.94,37.91,37.92,29000.0,25.71,25.7236,25.7033,25.71,29000.0
2009-07-15 11:40:00,37.92,37.94,37.91,37.93,26700.0,25.71,25.7236,25.7033,25.7168,26700.0
2009-07-15 11:45:00,37.94,37.97,37.91,37.93,28800.0,25.7236,25.744,25.7033,25.7168,28800.0
2009-07-15 11:50:00,37.93,37.96,37.93,37.94,18900.0,25.7168,25.7372,25.7168,25.7236,18900.0
2009-07-15 11:55:00,37.94,37.94,37.92,37.92,23400.0,25.7236,25.7236,25.71,25.71,23400.0
2009-07-15 12:00:00,37.92,37.94,37.9,37.9,26000.0,25.71,25.7236,25.6965,25.6965,26000.0
2009-07-15 12:05:00,37.9,37.96,37.89,37.96,69000.0,25.6965,25.7372,25.6897,25.7372,69000.0
2009-07-15 12:10:00,37.96,37.96,37.93,37.96,21300.0,25.7372,25.7372,25.7168,25.7372,21300.0
2009-07-15 12:15:00,37.95,37.99,37.89,37.9,72800.0,25.7304,25.7575,25.6897,25.6965,72800.0
2009-07-15 12:20:00,37.9,37.97,37.88,37.96,26900.0,25.6965,25.744,25.6829,25.7372,26900.0
2009-07-15 12:25:00,37.96,37.97,37.87,37.89,37600.0,25.7372,25.744,25.6761,25.6897,37600.0
2009-07-15 12:30:00,37.9,37.94,37.89,37.92,30600.0,25.6965,25.7236,25.6897,25.71,30600.0
2009-07-15 12:35:00,37.92,37.94,37.91,37.91,18900.0,25.71,25.7236,25.7033,25.7033,18900.0
2009-07-15 12:40:00,37.91,37.92,37.89,37.9,22100.0,25.7033,25.71,25.6897,25.6965,22100.0
2009-07-15 12:45:00,37.9,37.93,37.9,37.92,17800.0,25.6965,25.7168,25.6965,25.71,17800.0
2009-07-15 12:50:00,37.92,37.94,37.9,37.9,30600.0,25.71,25.7236,25.6965,25.6965,30600.0
2009-07-15 12:55:00,37.9,37.92,37.87,37.9,25900.0,25.6965,25.71,25.6761,25.6965,25900.0
2009-07-15 13:00:00,37.92,37.94,37.9,37.93,21700.0,25.71,25.7236,25.6965,25.7168,21700.0
2009-07-15 13:05:00,37.94,37.97,37.94,37.96,31300.0,25.7236,25.744,25.7236,25.7372,31300.0
2009-07-15 13:10:00,37.96,37.99,37.96,37.98,30100.0,25.7372,25.7575,25.7372,25.7507,30100.0
2009-07-15 13:15:00,37.99,37.99,37.85,37.86,40600.0,25.7575,25.7575,25.6626,25.6694,40600.0
2009-07-15 13:20:00,37.87,37.92,37.87,37.89,30100.0,25.6761,25.71,25.6761,25.6897,30100.0
2009-07-15 13:25:00,37.89,37.93,37.88,37.93,42100.0,25.6897,25.7168,25.6829,25.7168,42100.0
2009-07-15 13:30:00,37.93,37.99,37.93,37.96,21100.0,25.7168,25.7575,25.7168,25.7372,21100.0
2009-07-15 13:35:00,37.96,38.0,37.96,37.99,22800.0,25.7372,25.7643,25.7372,25.7575,22800.0
2009-07-15 13:40:00,38.0,38.0,37.98,37.99,44900.0,25.7643,25.7643,25.7507,25.7575,44900.0
2009-07-15 13:45:00,38.0,38.0,37.97,37.99,29000.0,25.7643,25.7643,25.744,25.7575,29000.0
2009-07-15 13:50:00,37.99,38.04,37.98,38.0,47000.0,25.7575,25.7914,25.7507,25.7643,47000.0
2009-07-15 13:55:00,38.0,38.03,37.99,38.03,17800.0,25.7643,25.7846,25.7575,25.7846,17800.0
2009-07-15 14:00:00,38.03,38.06,37.98,38.05,29800.0,25.7846,25.805,25.7507,25.7982,29800.0
2009-07-15 14:05:00,38.05,38.1,38.05,38.07,34600.0,25.7982,25.8321,25.7982,25.8118,34600.0
2009-07-15 14:10:00,38.07,38.07,38.01,38.03,22700.0,25.8118,25.8118,25.7711,25.7846,22700.0
2009-07-15 14:15:00,38.03,38.07,38.02,38.04,25500.0,25.7846,25.8118,25.7779,25.7914,25500.0
2009-07-15 14:20:00,38.04,38.08,38.02,38.08,29400.0,25.7914,25.8185,25.7779,25.8185,29400.0
2009-07-15 14:25:00,38.08,38.08,38.03,38.05,29800.0,25.8185,25.8185,25.7846,25.7982,29800.0
2009-07-15 14:30:00,38.06,38.16,38.05,38.12,31000.0,25.805,25.8728,25.7982,25.8457,31000.0
2009-07-15 14:35:00,38.11,38.12,38.08,38.11,27600.0,25.8389,25.8457,25.8185,25.8389,27600.0
2009-07-15 14:40:00,38.12,38.15,38.1,38.12,34600.0,25.8457,25.866,25.8321,25.8457,34600.0
2009-07-15 14:45:00,38.12,38.27,38.12,38.26,41200.0,25.8457,25.9474,25.8457,25.9406,41200.0
2009-07-15 14:50:00,38.26,38.26,38.15,38.18,27800.0,25.9406,25.9406,25.866,25.8863,27800.0
2009-07-15 14:55:00,38.18,38.27,38.18,38.24,30400.0,25.8863,25.9474,25.8863,25.927,30400.0
2009-07-15 15:00:00,38.25,38.28,38.22,38.26,25500.0,25.9338,25.9541,25.9135,25.9406,25500.0
2009-07-15 15:05:00,38.25,38.3,38.23,38.3,35500.0,25.9338,25.9677,25.9202,25.9677,35500.0
2009-07-15 15:10:00,38.28,38.36,38.28,38.29,34300.0,25.9541,26.0084,25.9541,25.9609,34300.0
2009-07-15 15:15:00,38.28,38.35,38.28,38.34,21800.0,25.9541,26.0016,25.9541,25.9948,21800.0
2009-07-15 15:20:00,38.34,38.35,38.3,38.33,27700.0,25.9948,26.0016,25.9677,25.988,27700.0
2009-07-15 15:25:00,38.33,38.33,38.19,38.19,65400.0,25.988,25.988,25.8931,25.8931,65400.0
2009-07-15 15:30:00,38.19,38.21,38.12,38.18,111200.0,25.8931,25.9067,25.8457,25.8863,111200.0
2009-07-15 15:35:00,38.18,38.23,38.18,38.21,89300.0,25.8863,25.9202,25.8863,25.9067,89300.0
2009-07-15 15:40:00,38.21,38.31,38.21,38.25,143800.0,25.9067,25.9745,25.9067,25.9338,143800.0
2009-07-15 15:45:00,38.25,38.27,38.18,38.24,152800.0,25.9338,25.9474,25.8863,25.927,152800.0
2009-07-15 15:50:00,38.24,38.36,38.22,38.26,231200.0,25.927,26.0084,25.9135,25.9406,231200.0
2009-07-15 15:55:00,38.27,38.28,38.2,38.28,182600.0,25.9474,25.9541,25.8999,25.9541,182600.0
2009-07-16 09:30:00,38.05,38.38,38.05,38.38,38600.0,25.7982,26.0219,25.7982,26.0219,38600.0
2009-07-16 09:35:00,38.37,38.38,38.22,38.28,27800.0,26.0152,26.0219,25.9135,25.9541,27800.0
2009-07-16 09:40:00,38.28,38.36,38.28,38.34,21900.0,25.9541,26.0084,25.9541,25.9948,21900.0
2009-07-16 09:45:00,38.37,38.44,38.33,38.44,28900.0,26.0152,26.0626,25.988,26.0626,28900.0
2009-07-16 09:50:00,38.46,38.49,38.39,38.4,43400.0,26.0762,26.0965,26.0287,26.0355,43400.0
2009-07-16 09:55:00,38.41,38.41,38.3,38.34,32300.0,26.0423,26.0423,25.9677,25.9948,32300.0
2009-07-16 10:00:00,38.32,38.32,38.04,38.04,50300.0,25.9813,25.9813,25.7914,25.7914,50300.0
2009-07-16 10:05:00,38.04,38.11,38.01,38.09,33500.0,25.7914,25.8389,25.7711,25.8253,33500.0
2009-07-16 10:10:00,38.04,38.12,38.02,38.11,18400.0,25.7914,25.8457,25.7779,25.8389,18400.0
2009-07-16 10:15:00,38.09,38.11,38.01,38.01,20100.0,25.8253,25.8389,25.7711,25.7711,20100.0
2009-07-16 10:20:00,38.01,38.11,38.0,38.03,21200.0,25.7711,25.8389,25.7643,25.7846,21200.0
2009-07-16 10:25:00,38.04,38.18,38.03,38.12,27600.0,25.7914,25.8863,25.7846,25.8457,27600.0
2009-07-16 10:30:00,38.11,38.21,38.1,38.13,30400.0,25.8389,25.9067,25.8321,25.8524,30400.0
2009-07-16 10:35:00,38.13,38.21,38.13,38.2,79100.0,25.8524,25.9067,25.8524,25.8999,79100.0
2009-07-16 10:40:00,38.2,38.24,38.16,38.21,14500.0,25.8999,25.927,25.8728,25.9067,14500.0
2009-07-16 10:45:00,38.21,38.24,38.15,38.18,11300.0,25.9067,25.927,25.866,25.8863,11300.0
2009-07-16 10:50:00,38.19,38.22,38.15,38.2,27200.0,25.8931,25.9135,25.866,25.8999,27200.0
2009-07-16 10:55:00,38.19,38.19,38.12,38.12,21000.0,25.8931,25.8931,25.8457,25.8457,21000.0
2009-07-16 11:00:00,38.11,38.18,38.1,38.17,16200.0,25.8389,25.8863,25.8321,25.8796,16200.0
2009-07-16 11:05:00,38.17,38.2,38.12,38.12,16000.0,25.8796,25.8999,25.8457,25.8457,16000.0
2009-07-16 11:10:00,38.12,38.12,38.06,38.1,15500.0,25.8457,25.8457,25.805,25.8321,15500.0
2009-07-16 11:15:00,38.1,38.12,38.02,38.04,17400.0,25.8321,25.8457,25.7779,25.7914,17400.0
2009-07-16 11:20:00,38.05,38.1,38.04,38.08,16400.0,25.7982,25.8321,25.7914,25.8185,16400.0
2009-07-16 11:25:00,38.08,38.09,38.03,38.04,16600.0,25.8185,25.8253,25.7846,25.7914,16600.0
2009-07-16 11:30:00,38.04,38.04,38.0,38.02,14700.0,25.7914,25.7914,25.7643,25.7779,14700.0
2009-07-16 11:35:00,38.01,38.04,37.98,38.04,9700.0,25.7711,25.7914,25.7507,25.7914,9700.0
2009-07-16 11:40:00,38.05,38.09,38.05,38.07,9500.0,25.7982,25.8253,25.7982,25.8118,9500.0
2009-07-16 11:45:00,38.07,38.12,38.06,38.07,13600.0,25.8118,25.8457,25.805,25.8118,13600.0
2009-07-16 11:50:00,38.07,38.08,38.05,38.08,8300.0,25.8118,25.8185,25.7982,25.8185,8300.0
2009-07-16 11:55:00,38.07,38.16,38.07,38.14,26000.0,25.8118,25.8728,25.8118,25.8592,26000.0
2009-07-16 12:00:00,38.14,38.15,38.13,38.14,13200.0,25.8592,25.866,25.8524,25.8592,13200.0
2009-07-16 12:05:00,38.14,38.14,38.1,38.11,9300.0,25.8592,25.8592,25.8321,25.8389,9300.0
2009-07-16 12:10:00,38.1,38.11,38.09,38.09,15500.0,25.8321,25.8389,25.8253,25.8253,15500.0
2009-07-16 12:15:00,38.09,38.1,38.01,38.02,30300.0,25.8253,25.8321,25.7711,25.7779,30300.0
2009-07-16 12:20:00,38.02,38.03,38.01,38.02,19400.0,25.7779,25.7846,25.7711,25.7779,19400.0
2009-07-16 12:25:00,38.02,38.05,38.02,38.04,12600.0,25.7779,25.7982,25.7779,25.7914,12600.0
2009-07-16 12:30:00,38.04,38.04,38.02,38.04,28100.0,25.7914,25.7914,25.7779,25.7914,28100.0
2009-07-16 12:35:00,38.04,38.04,37.99,38.0,43200.0,25.7914,25.7914,25.7575,25.7643,43200.0
2009-07-16 12:40:00,38.0,38.02,38.0,38.01,36200.0,25.7643,25.7779,25.7643,25.7711,36200.0
2009-07-16 12:45:00,38.01,38.02,38.0,38.02,10200.0,25.7711,25.7779,25.7643,25.7779,10200.0
2009-07-16 12:50:00,38.02,38.02,37.99,37.99,68800.0,25.7779,25.7779,25.7575,25.7575,68800.0
2009-07-16 12:55:00,38.0,38.0,37.97,37.97,36800.0,25.7643,25.7643,25.744,25.744,36800.0
2009-07-16 13:00:00,37.98,38.0,37.97,37.99,16900.0,25.7507,25.7643,25.744,25.7575,16900.0
2009-07-16 13:05:00,37.99,37.99,37.96,37.98,35300.0,25.7575,25.7575,25.7372,25.7507,35300.0
2009-07-16 13:10:00,37.98,37.98,37.97,37.98,14700.0,25.7507,25.7507,25.744,25.7507,14700.0
2009-07-16 13:15:00,37.98,38.0,37.97,38.0,31300.0,25.7507,25.7643,25.744,25.7643,31300.0
2009-07-16 13:20:00,38.0,38.0,37.99,37.99,30600.0,25.7643,25.7643,25.7575,25.7575,30600.0
2009-07-16 13:25:00,37.99,38.0,37.97,37.98,26800.0,25.7575,25.7643,25.744,25.7507,26800.0
2009-07-16 13:30:00,37.98,38.0,37.97,37.99,49000.0,25.7507,25.7643,25.744,25.7575,49000.0
2009-07-16 13:35:00,37.99,38.01,37.98,38.0,27500.0,25.7575,25.7711,25.7507,25.7643,27500.0
2009-07-16 13:40:00,38.0,38.05,37.99,38.04,50800.0,25.7643,25.7982,25.7575,25.7914,50800.0
2009-07-16 13:45:00,38.05,38.11,38.05,38.11,17900.0,25.7982,25.8389,25.7982,25.8389,17900.0
2009-07-16 13:50:00,38.11,38.21,38.11,38.21,25200.0,25.8389,25.9067,25.8389,25.9067,25200.0
2009-07-16 13:55:00,38.21,38.22,38.18,38.2,21200.0,25.9067,25.9135,25.8863,25.8999,21200.0
2009-07-16 14:00:00,38.2,38.24,38.19,38.2,41600.0,25.8999,25.927,25.8931,25.8999,41600.0
2009-07-16 14:05:00,38.19,38.24,38.18,38.22,27600.0,25.8931,25.927,25.8863,25.9135,27600.0
2009-07-16 14:10:00,38.22,38.26,38.18,38.25,21800.0,25.9135,25.9406,25.8863,25.9338,21800.0
2009-07-16 14:15:00,38.25,38.25,38.19,38.24,29300.0,25.9338,25.9338,25.8931,25.927,29300.0
2009-07-16 14:20:00,38.24,38.3,38.24,38.28,18400.0,25.927,25.9677,25.927,25.9541,18400.0
2009-07-16 14:25:00,38.27,38.35,38.27,38.32,50100.0,25.9474,26.0016,25.9474,25.9813,50100.0
2009-07-16 14:30:00,38.32,38.33,38.29,38.32,41300.0,25.9813,25.988,25.9609,25.9813,41300.0
2009-07-16 14:35:00,38.32,38.4,38.32,38.37,37600.0,25.9813,26.0355,25.9813,26.0152,37600.0
2009-07-16 14:40:00,38.38,38.42,38.35,38.42,42000.0,26.0219,26.0491,26.0016,26.0491,42000.0
2009-07-16 14:45:00,38.42,38.45,38.39,38.43,56000.0,26.0491,26.0694,26.0287,26.0558,56000.0
2009-07-16 14:50:00,38.43,38.49,38.41,38.46,46800.0,26.0558,26.0965,26.0423,26.0762,46800.0
2009-07-16 14:55:00,38.46,38.48,38.43,38.46,25900.0,26.0762,26.0897,26.0558,26.0762,25900.0
2009-07-16 15:00:00,38.46,38.47,38.42,38.45,32300.0,26.0762,26.083,26.0491,26.0694,32300.0
2009-07-16 15:05:00,38.44,38.44,38.37,38.39,40300.0,26.0626,26.0626,26.0152,26.0287,40300.0
2009-07-16 15:10:00,38.39,38.46,38.39,38.46,35300.0,26.0287,26.0762,26.0287,26.0762,35300.0
2009-07-16 15:15:00,38.46,38.47,38.43,38.46,33500.0,26.0762,26.083,26.0558,26.0762,33500.0
2009-07-16 15:20:00,38.46,38.52,38.45,38.49,53200.0,26.0762,26.1169,26.0694,26.0965,53200.0
2009-07-16 15:25:00,38.49,38.51,38.45,38.49,75800.0,26.0965,26.1101,26.0694,26.0965,75800.0
2009-07-16 15:30:00,38.5,38.51,38.44,38.48,36600.0,26.1033,26.1101,26.0626,26.0897,36600.0
2009-07-16 15:35:00,38.48,38.51,38.45,38.49,49000.0,26.0897,26.1101,26.0694,26.0965,49000.0
2009-07-16 15:40:00,38.49,38.65,38.48,38.65,71000.0,26.0965,26.205,26.0897,26.205,71000.0
2009-07-16 15:45:00,38.65,38.7,38.65,38.65,75100.0,26.205,26.2389,26.205,26.205,75100.0
2009-07-16 15:50:00,38.66,38.69,38.6,38.61,81100.0,26.2118,26.2321,26.1711,26.1779,81100.0
2009-07-16 15:55:00,38.6,38.6,38.54,38.54,64800.0,26.1711,26.1711,26.1304,26.1304,64800.0
2009-07-17 09:30:00,38.17,38.62,38.17,38.5,376200.0,25.8796,26.1847,25.8796,26.1033,376200.0
2009-07-17 09:35:00,38.55,38.66,38.46,38.49,58400.0,26.1372,26.2118,26.0762,26.0965,58400.0
2009-07-17 09:40:00,38.45,38.57,38.45,38.55,26300.0,26.0694,26.1508,26.0694,26.1372,26300.0
2009-07-17 09:45:00,38.54,38.57,38.46,38.53,36200.0,26.1304,26.1508,26.0762,26.1236,36200.0
2009-07-17 09:50:00,38.53,38.53,38.42,38.46,28800.0,26.1236,26.1236,26.0491,26.0762,28800.0
2009-07-17 09:55:00,38.48,38.78,38.48,38.78,67000.0,26.0897,26.2931,26.0897,26.2931,67000.0
2009-07-17 10:00:00,38.75,38.75,38.63,38.7,41300.0,26.2728,26.2728,26.1914,26.2389,41300.0
2009-07-17 10:05:00,38.7,38.78,38.69,38.74,53800.0,26.2389,26.2931,26.2321,26.266,53800.0
2009-07-17 10:10:00,38.74,38.75,38.71,38.71,13700.0,26.266,26.2728,26.2457,26.2457,13700.0
2009-07-17 10:15:00,38.71,38.79,38.68,38.79,15200.0,26.2457,26.2999,26.2253,26.2999,15200.0
2009-07-17 10:20:00,38.79,38.83,38.77,38.8,25200.0,26.2999,26.327,26.2864,26.3067,25200.0
2009-07-17 10:25:00,38.83,38.84,38.78,38.82,29100.0,26.327,26.3338,26.2931,26.3203,29100.0
2009-07-17 10:30:00,38.82,38.89,38.78,38.89,20400.0,26.3203,26.3677,26.2931,26.3677,20400.0
2009-07-17 10:35:00,38.9,38.92,38.84,38.86,21500.0,26.3745,26.3881,26.3338,26.3474,21500.0
2009-07-17 10:40:00,38.86,38.88,38.82,38.83,21400.0,26.3474,26.3609,26.3203,26.327,21400.0
2009-07-17 10:45:00,38.84,38.9,38.82,38.83,15900.0,26.3338,26.3745,26.3203,26.327,15900.0
2009-07-17 10:50:00,38.82,38.86,38.76,38.79,35700.0,26.3203,26.3474,26.2796,26.2999,35700.0
2009-07-17 10:55:00,38.8,38.87,38.79,38.8,32500.0,26.3067,26.3542,26.2999,26.3067,32500.0
2009-07-17 11:00:00,38.81,38.85,38.79,38.81,38700.0,26.3135,26.3406,26.2999,26.3135,38700.0
2009-07-17 11:05:00,38.81,38.84,38.8,38.82,27300.0,26.3135,26.3338,26.3067,26.3203,27300.0
2009-07-17 11:10:00,38.82,38.83,38.77,38.83,25100.0,26.3203,26.327,26.2864,26.327,25100.0
2009-07-17 11:15:00,38.82,38.84,38.79,38.82,30000.0,26.3203,26.3338,26.2999,26.3203,30000.0
2009-07-17 11:20:00,38.83,38.92,38.82,38.88,34400.0,26.327,26.3881,26.3203,26.3609,34400.0
2009-07-17 11:25:00,38.88,38.88,38.8,38.85,42400.0,26.3609,26.3609,26.3067,26.3406,42400.0
2009-07-17 11:30:00,38.85,38.85,38.8,38.83,17400.0,26.3406,26.3406,26.3067,26.327,17400.0
2009-07-17 11:35:00,38.83,38.85,38.81,38.84,10200.0,26.327,26.3406,26.3135,26.3338,10200.0
2009-07-17 11:40:00,38.84,38.84,38.81,38.83,7800.0,26.3338,26.3338,26.3135,26.327,7800.0
2009-07-17 11:45:00,38.82,38.84,38.77,38.82,28300.0,26.3203,26.3338,26.2864,26.3203,28300.0
2009-07-17 11:50:00,38.82,38.82,38.72,38.72,19600.0,26.3203,26.3203,26.2525,26.2525,19600.0
2009-07-17 11:55:00,38.72,38.73,38.67,38.69,21200.0,26.2525,26.2592,26.2186,26.2321,21200.0
2009-07-17 12:00:00,38.7,38.74,38.7,38.74,17300.0,26.2389,26.266,26.2389,26.266,17300.0
2009-07-17 12:05:00,38.74,38.78,38.73,38.77,16300.0,26.266,26.2931,26.2592,26.2864,16300.0
2009-07-17 12:10:00,38.76,38.77,38.69,38.7,13600.0,26.2796,26.2864,26.2321,26.2389,13600.0
2009-07-17 12:15:00,38.71,38.76,38.69,38.76,26000.0,26.2457,26.2796,26.2321,26.2796,26000.0
2009-07-17 12:20:00,38.75,38.8,38.73,38.73,17200.0,26.2728,26.3067,26.2592,26.2592,17200.0
2009-07-17 12:25:00,38.74,38.76,38.69,38.7,10200.0,26.266,26.2796,26.2321,26.2389,10200.0
2009-07-17 12:30:00,38.7,38.72,38.66,38.72,14300.0,26.2389,26.2525,26.2118,26.2525,14300.0
2009-07-17 12:35:00,38.72,38.78,38.72,38.78,8900.0,26.2525,26.2931,26.2525,26.2931,8900.0
2009-07-17 12:40:00,38.77,38.8,38.77,38.79,11000.0,26.2864,26.3067,26.2864,26.2999,11000.0
2009-07-17 12:45:00,38.79,38.82,38.79,38.79,13800.0,26.2999,26.3203,26.2999,26.2999,13800.0
2009-07-17 12:50:00,38.8,38.81,38.76,38.77,13800.0,26.3067,26.3135,26.2796,26.2864,13800.0
2009-07-17 12:55:00,38.75,38.81,38.74,38.79,52300.0,26.2728,26.3135,26.266,26.2999,52300.0
2009-07-17 13:00:00,38.78,38.78,38.74,38.74,12200.0,26.2931,26.2931,26.266,26.266,12200.0
2009-07-17 13:05:00,38.75,38.75,38.74,38.74,4700.0,26.2728,26.2728,26.266,26.266,4700.0
2009-07-17 13:10:00,38.75,38.75,38.72,38.73,10600.0,26.2728,26.2728,26.2525,26.2592,10600.0
2009-07-17 13:15:00,38.73,38.78,38.73,38.77,8800.0,26.2592,26.2931,26.2592,26.2864,8800.0
2009-07-17 13:20:00,38.77,38.84,38.77,38.81,23700.0,26.2864,26.3338,26.2864,26.3135,23700.0
2009-07-17 13:25:00,38.81,38.81,38.79,38.81,11500.0,26.3135,26.3135,26.2999,26.3135,11500.0
2009-07-17 13:30:00,38.81,38.85,38.8,38.85,15000.0,26.3135,26.3406,26.3067,26.3406,15000.0
2009-07-17 13:35:00,38.87,38.89,38.82,38.85,35700.0,26.3542,26.3677,26.3203,26.3406,35700.0
2009-07-17 13:40:00,38.84,38.91,38.84,38.9,9300.0,26.3338,26.3813,26.3338,26.3745,9300.0
2009-07-17 13:45:00,38.9,38.91,38.82,38.87,21000.0,26.3745,26.3813,26.3203,26.3542,21000.0
2009-07-17 13:50:00,38.88,38.91,38.86,38.88,15700.0,26.3609,26.3813,26.3474,26.3609,15700.0
2009-07-17 13:55:00,38.87,38.89,38.85,38.85,14700.0,26.3542,26.3677,26.3406,26.3406,14700.0
2009-07-17 14:00:00,38.84,38.89,38.82,38.85,40200.0,26.3338,26.3677,26.3203,26.3406,40200.0
2009-07-17 14:05:00,38.85,38.85,38.8,38.8,18700.0,26.3406,26.3406,26.3067,26.3067,18700.0
2009-07-17 14:10:00,38.79,38.82,38.76,38.8,15600.0,26.2999,26.3203,26.2796,26.3067,15600.0
2009-07-17 14:15:00,38.81,38.81,38.77,38.78,12400.0,26.3135,26.3135,26.2864,26.2931,12400.0
2009-07-17 14:20:00,38.77,38.8,38.74,38.78,16000.0,26.2864,26.3067,26.266,26.2931,16000.0
2009-07-17 14:25:00,38.78,38.8,38.76,38.77,22900.0,26.2931,26.3067,26.2796,26.2864,22900.0
2009-07-17 14:30:00,38.77,38.78,38.73,38.78,25500.0,26.2864,26.2931,26.2592,26.2931,25500.0
2009-07-17 14:35:00,38.78,38.8,38.74,38.76,24100.0,26.2931,26.3067,26.266,26.2796,24100.0
2009-07-17 14:40:00,38.76,38.8,38.75,38.77,19500.0,26.2796,26.3067,26.2728,26.2864,19500.0
2009-07-17 14:45:00,38.76,38.79,38.7,38.72,41400.0,26.2796,26.2999,26.2389,26.2525,41400.0
2009-07-17 14:50:00,38.72,38.75,38.7,38.71,28300.0,26.2525,26.2728,26.2389,26.2457,28300.0
2009-07-17 14:55:00,38.71,38.78,38.7,38.75,23300.0,26.2457,26.2931,26.2389,26.2728,23300.0
2009-07-17 15:00:00,38.76,38.81,38.75,38.75,23200.0,26.2796,26.3135,26.2728,26.2728,23200.0
2009-07-17 15:05:00,38.75,38.77,38.73,38.73,26600.0,26.2728,26.2864,26.2592,26.2592,26600.0
2009-07-17 15:10:00,38.74,38.75,38.71,38.73,17800.0,26.266,26.2728,26.2457,26.2592,17800.0
2009-07-17 15:15:00,38.74,38.76,38.7,38.75,28900.0,26.266,26.2796,26.2389,26.2728,28900.0
2009-07-17 15:20:00,38.74,38.77,38.71,38.71,26000.0,26.266,26.2864,26.2457,26.2457,26000.0
2009-07-17 15:25:00,38.7,38.74,38.7,38.72,20600.0,26.2389,26.266,26.2389,26.2525,20600.0
2009-07-17 15:30:00,38.73,38.74,38.57,38.61,52500.0,26.2592,26.266,26.1508,26.1779,52500.0
2009-07-17 15:35:00,38.62,38.63,38.56,38.57,29200.0,26.1847,26.1914,26.144,26.1508,29200.0
2009-07-17 15:40:00,38.57,38.64,38.55,38.59,58500.0,26.1508,26.1982,26.1372,26.1643,58500.0
2009-07-17 15:45:00,38.59,38.64,38.58,38.63,38400.0,26.1643,26.1982,26.1575,26.1914,38400.0
2009-07-17 15:50:00,38.64,38.73,38.63,38.71,66700.0,26.1982,26.2592,26.1914,26.2457,66700.0
2009-07-17 15:55:00,38.71,38.75,38.68,38.74,94300.0,26.2457,26.2728,26.2253,26.266,94300.0
2009-07-20 09:30:00,38.88,39.35,38.88,39.33,63300.0,26.3609,26.6796,26.3609,26.666,63300.0
2009-07-20 09:35:00,39.35,39.47,39.3,39.46,53100.0,26.6796,26.761,26.6457,26.7542,53100.0
2009-07-20 09:40:00,39.46,39.46,39.09,39.11,129600.0,26.7542,26.7542,26.5033,26.5169,129600.0
2009-07-20 09:45:00,39.12,39.48,39.12,39.46,90200.0,26.5237,26.7677,26.5237,26.7542,90200.0
2009-07-20 09:50:00,39.48,39.58,39.45,39.56,90200.0,26.7677,26.8355,26.7474,26.822,90200.0
2009-07-20 09:55:00,39.55,39.58,39.46,39.51,45800.0,26.8152,26.8355,26.7542,26.7881,45800.0
2009-07-20 10:00:00,39.51,39.66,39.51,39.63,46600.0,26.7881,26.8898,26.7881,26.8694,46600.0
2009-07-20 10:05:00,39.64,39.65,39.45,39.47,33600.0,26.8762,26.883,26.7474,26.761,33600.0
2009-07-20 10:10:00,39.46,39.54,39.42,39.5,62300.0,26.7542,26.8084,26.7271,26.7813,62300.0
2009-07-20 10:15:00,39.5,39.55,39.39,39.4,49300.0,26.7813,26.8152,26.7067,26.7135,49300.0
2009-07-20 10:20:00,39.4,39.4,39.23,39.37,35100.0,26.7135,26.7135,26.5982,26.6932,35100.0
2009-07-20 10:25:00,39.38,39.38,39.23,39.27,24900.0,26.6999,26.6999,26.5982,26.6254,24900.0
2009-07-20 10:30:00,39.26,39.29,39.09,39.1,34200.0,26.6186,26.6389,26.5033,26.5101,34200.0
2009-07-20 10:35:00,39.1,39.21,39.09,39.21,35100.0,26.5101,26.5847,26.5033,26.5847,35100.0
2009-07-20 10:40:00,39.21,39.34,39.2,39.34,34400.0,26.5847,26.6728,26.5779,26.6728,34400.0
2009-07-20 10:45:00,39.32,39.34,39.25,39.27,30800.0,26.6593,26.6728,26.6118,26.6254,30800.0
2009-07-20 10:50:00,39.27,39.32,39.27,39.31,92100.0,26.6254,26.6593,26.6254,26.6525,92100.0
2009-07-20 10:55:00,39.31,39.38,39.3,39.33,28900.0,26.6525,26.6999,26.6457,26.666,28900.0
2009-07-20 11:00:00,39.33,39.4,39.32,39.35,26000.0,26.666,26.7135,26.6593,26.6796,26000.0
2009-07-20 11:05:00,39.35,39.35,39.24,39.26,32100.0,26.6796,26.6796,26.605,26.6186,32100.0
2009-07-20 11:10:00,39.25,39.31,39.24,39.3,26500.0,26.6118,26.6525,26.605,26.6457,26500.0
2009-07-20 11:15:00,39.31,39.36,39.29,39.33,46800.0,26.6525,26.6864,26.6389,26.666,46800.0
2009-07-20 11:20:00,39.34,39.44,39.32,39.44,39900.0,26.6728,26.7406,26.6593,26.7406,39900.0
2009-07-20 11:25:00,39.43,39.58,39.43,39.57,73000.0,26.7338,26.8355,26.7338,26.8288,73000.0
2009-07-20 11:30:00,39.56,39.64,39.54,39.59,44000.0,26.822,26.8762,26.8084,26.8423,44000.0
2009-07-20 11:35:00,39.6,39.68,39.59,39.67,57800.0,26.8491,26.9033,26.8423,26.8966,57800.0
2009-07-20 11:40:00,39.67,39.76,39.66,39.74,112100.0,26.8966,26.9576,26.8898,26.944,112100.0
2009-07-20 11:45:00,39.74,39.75,39.63,39.63,15700.0,26.944,26.9508,26.8694,26.8694,15700.0
2009-07-20 11:50:00,39.63,39.63,39.54,39.58,27000.0,26.8694,26.8694,26.8084,26.8355,27000.0
2009-07-20 11:55:00,39.59,39.59,39.53,39.54,18200.0,26.8423,26.8423,26.8016,26.8084,18200.0
2009-07-20 12:00:00,39.54,39.6,39.53,39.55,16600.0,26.8084,26.8491,26.8016,26.8152,16600.0
2009-07-20 12:05:00,39.56,39.62,39.52,39.6,31800.0,26.822,26.8627,26.7949,26.8491,31800.0
2009-07-20 12:10:00,39.61,39.7,39.6,39.7,33700.0,26.8559,26.9169,26.8491,26.9169,33700.0
2009-07-20 12:15:00,39.69,39.72,39.67,39.71,26400.0,26.9101,26.9305,26.8966,26.9237,26400.0
2009-07-20 12:20:00,39.71,39.76,39.69,39.74,48600.0,26.9237,26.9576,26.9101,26.944,48600.0
2009-07-20 12:25:00,39.74,39.82,39.74,39.82,30000.0,26.944,26.9983,26.944,26.9983,30000.0
2009-07-20 12:30:00,39.82,39.83,39.77,39.77,19600.0,26.9983,27.005,26.9644,26.9644,19600.0
2009-07-20 12:35:00,39.77,39.83,39.76,39.82,19300.0,26.9644,27.005,26.9576,26.9983,19300.0
2009-07-20 12:40:00,39.82,39.87,39.8,39.85,25500.0,26.9983,27.0322,26.9847,27.0186,25500.0
2009-07-20 12:45:00,39.86,39.86,39.79,39.85,41300.0,27.0254,27.0254,26.9779,27.0186,41300.0
2009-07-20 12:50:00,39.85,39.88,39.83,39.88,37700.0,27.0186,27.0389,27.005,27.0389,37700.0
2009-07-20 12:55:00,39.89,39.89,39.86,39.87,6900.0,27.0457,27.0457,27.0254,27.0322,6900.0
2009-07-20 13:00:00,39.87,39.88,39.83,39.83,33400.0,27.0322,27.0389,27.005,27.005,33400.0
2009-07-20 13:05:00,39.83,39.85,39.83,39.84,19700.0,27.005,27.0186,27.005,27.0118,19700.0
2009-07-20 13:10:00,39.84,39.87,39.82,39.82,28700.0,27.0118,27.0322,26.9983,26.9983,28700.0
2009-07-20 13:15:00,39.81,39.81,39.73,39.75,22400.0,26.9915,26.9915,26.9372,26.9508,22400.0
2009-07-20 13:20:00,39.75,39.75,39.7,39.7,9500.0,26.9508,26.9508,26.9169,26.9169,9500.0
2009-07-20 13:25:00,39.7,39.7,39.65,39.65,10800.0,26.9169,26.9169,26.883,26.883,10800.0
2009-07-20 13:30:00,39.65,39.66,39.61,39.64,23200.0,26.883,26.8898,26.8559,26.8762,23200.0
2009-07-20 13:35:00,39.64,39.65,39.59,39.59,28000.0,26.8762,26.883,26.8423,26.8423,28000.0
2009-07-20 13:40:00,39.59,39.64,39.57,39.57,18400.0,26.8423,26.8762,26.8288,26.8288,18400.0
2009-07-20 13:45:00,39.58,39.68,39.58,39.66,16100.0,26.8355,26.9033,26.8355,26.8898,16100.0
2009-07-20 13:50:00,39.66,39.66,39.6,39.64,24700.0,26.8898,26.8898,26.8491,26.8762,24700.0
2009-07-20 13:55:00,39.62,39.69,39.62,39.65,21200.0,26.8627,26.9101,26.8627,26.883,21200.0
2009-07-20 14:00:00,39.65,39.68,39.61,39.65,36200.0,26.883,26.9033,26.8559,26.883,36200.0
2009-07-20 14:05:00,39.65,39.7,39.65,39.67,16600.0,26.883,26.9169,26.883,26.8966,16600.0
2009-07-20 14:10:00,39.66,39.74,39.65,39.65,13700.0,26.8898,26.944,26.883,26.883,13700.0
2009-07-20 14:15:00,39.65,39.71,39.64,39.69,38700.0,26.883,26.9237,26.8762,26.9101,38700.0
2009-07-20 14:20:00,39.69,39.7,39.59,39.6,19100.0,26.9101,26.9169,26.8423,26.8491,19100.0
2009-07-20 14:25:00,39.6,39.6,39.52,39.58,34100.0,26.8491,26.8491,26.7949,26.8355,34100.0
2009-07-20 14:30:00,39.59,39.67,39.59,39.63,20000.0,26.8423,26.8966,26.8423,26.8694,20000.0
2009-07-20 14:35:00,39.64,39.69,39.6,39.6,14600.0,26.8762,26.9101,26.8491,26.8491,14600.0
2009-07-20 14:40:00,39.6,39.66,39.58,39.63,17800.0,26.8491,26.8898,26.8355,26.8694,17800.0
2009-07-20 14:45:00,39.63,39.7,39.63,39.67,46300.0,26.8694,26.9169,26.8694,26.8966,46300.0
2009-07-20 14:50:00,39.69,39.69,39.63,39.65,22400.0,26.9101,26.9101,26.8694,26.883,22400.0
2009-07-20 14:55:00,39.65,39.67,39.57,39.57,22200.0,26.883,26.8966,26.8288,26.8288,22200.0
2009-07-20 15:00:00,39.58,39.69,39.56,39.68,33900.0,26.8355,26.9101,26.822,26.9033,33900.0
2009-07-20 15:05:00,39.68,39.76,39.65,39.72,97000.0,26.9033,26.9576,26.883,26.9305,97000.0
2009-07-20 15:10:00,39.73,39.75,39.67,39.71,38000.0,26.9372,26.9508,26.8966,26.9237,38000.0
2009-07-20 15:15:00,39.72,39.72,39.66,39.69,17500.0,26.9305,26.9305,26.8898,26.9101,17500.0
2009-07-20 15:20:00,39.7,39.77,39.69,39.76,21400.0,26.9169,26.9644,26.9101,26.9576,21400.0
2009-07-20 15:25:00,39.78,39.82,39.76,39.8,32900.0,26.9711,26.9983,26.9576,26.9847,32900.0
2009-07-20 15:30:00,39.8,39.8,39.72,39.79,51200.0,26.9847,26.9847,26.9305,26.9779,51200.0
2009-07-20 15:35:00,39.78,39.85,39.76,39.85,42500.0,26.9711,27.0186,26.9576,27.0186,42500.0
2009-07-20 15:40:00,39.85,39.85,39.8,39.84,96000.0,27.0186,27.0186,26.9847,27.0118,96000.0
2009-07-20 15:45:00,39.83,39.85,39.8,39.82,43600.0,27.005,27.0186,26.9847,26.9983,43600.0
2009-07-20 15:50:00,39.83,39.95,39.83,39.9,96300.0,27.005,27.0864,27.005,27.0525,96300.0
2009-07-20 15:55:00,39.89,39.91,39.86,39.87,76400.0,27.0457,27.0593,27.0254,27.0322,76400.0
2009-07-21 09:30:00,40.0,40.32,39.76,39.79,214300.0,27.1203,27.3373,26.9576,26.9779,214300.0
2009-07-21 09:35:00,39.8,40.0,39.79,39.97,96000.0,26.9847,27.1203,26.9779,27.1,96000.0
2009-07-21 09:40:00,39.97,40.0,39.93,39.98,157500.0,27.1,27.1203,27.0728,27.1067,157500.0
2009-07-21 09:45:00,39.98,40.0,39.83,39.85,143200.0,27.1067,27.1203,27.005,27.0186,143200.0
2009-07-21 09:50:00,39.85,39.87,39.73,39.85,75600.0,27.0186,27.0322,26.9372,27.0186,75600.0
2009-07-21 09:55:00,39.83,39.85,39.71,39.74,71800.0,27.005,27.0186,26.9237,26.944,71800.0
2009-07-21 10:00:00,39.74,39.77,39.61,39.73,98400.0,26.944,26.9644,26.8559,26.9372,98400.0
2009-07-21 10:05:00,39.72,39.72,39.5,39.55,81800.0,26.9305,26.9305,26.7813,26.8152,81800.0
2009-07-21 10:10:00,39.55,39.62,39.46,39.62,59600.0,26.8152,26.8627,26.7542,26.8627,59600.0
2009-07-21 10:15:00,39.62,39.69,39.56,39.67,67800.0,26.8627,26.9101,26.822,26.8966,67800.0
2009-07-21 10:20:00,39.67,39.79,39.67,39.73,71000.0,26.8966,26.9779,26.8966,26.9372,71000.0
2009-07-21 10:25:00,39.72,39.76,39.66,39.75,28800.0,26.9305,26.9576,26.8898,26.9508,28800.0
2009-07-21 10:30:00,39.76,39.83,39.73,39.81,50500.0,26.9576,27.005,26.9372,26.9915,50500.0
2009-07-21 10:35:00,39.79,39.88,39.72,39.83,48800.0,26.9779,27.0389,26.9305,27.005,48800.0
2009-07-21 10:40:00,39.82,39.85,39.79,39.8,34100.0,26.9983,27.0186,26.9779,26.9847,34100.0
2009-07-21 10:45:00,39.79,39.79,39.69,39.73,17400.0,26.9779,26.9779,26.9101,26.9372,17400.0
2009-07-21 10:50:00,39.71,39.73,39.64,39.64,20900.0,26.9237,26.9372,26.8762,26.8762,20900.0
2009-07-21 10:55:00,39.64,39.65,39.56,39.64,46700.0,26.8762,26.883,26.822,26.8762,46700.0
2009-07-21 11:00:00,39.64,39.69,39.62,39.67,65600.0,26.8762,26.9101,26.8627,26.8966,65600.0
2009-07-21 11:05:00,39.68,39.72,39.64,39.72,44000.0,26.9033,26.9305,26.8762,26.9305,44000.0
2009-07-21 11:10:00,39.73,39.76,39.65,39.71,80900.0,26.9372,26.9576,26.883,26.9237,80900.0
2009-07-21 11:15:00,39.71,39.77,39.68,39.76,37600.0,26.9237,26.9644,26.9033,26.9576,37600.0
2009-07-21 11:20:00,39.76,39.79,39.69,39.74,93700.0,26.9576,26.9779,26.9101,26.944,93700.0
2009-07-21 11:25:00,39.75,39.76,39.68,39.73,61200.0,26.9508,26.9576,26.9033,26.9372,61200.0
2009-07-21 11:30:00,39.74,39.76,39.53,39.7,92200.0,26.944,26.9576,26.8016,26.9169,92200.0
2009-07-21 11:35:00,39.71,39.72,39.66,39.7,30600.0,26.9237,26.9305,26.8898,26.9169,30600.0
2009-07-21 11:40:00,39.69,39.74,39.62,39.7,48000.0,26.9101,26.944,26.8627,26.9169,48000.0
2009-07-21 11:45:00,39.69,39.69,39.59,39.6,18100.0,26.9101,26.9101,26.8423,26.8491,18100.0
2009-07-21 11:50:00,39.6,39.6,39.47,39.49,23300.0,26.8491,26.8491,26.761,26.7745,23300.0
2009-07-21 11:55:00,39.49,39.49,39.27,39.28,60500.0,26.7745,26.7745,26.6254,26.6321,60500.0
2009-07-21 12:00:00,39.29,39.32,39.28,39.29,34600.0,26.6389,26.6593,26.6321,26.6389,34600.0
2009-07-21 12:05:00,39.29,39.37,39.27,39.35,52800.0,26.6389,26.6932,26.6254,26.6796,52800.0
2009-07-21 12:10:00,39.33,39.34,39.28,39.29,22700.0,26.666,26.6728,26.6321,26.6389,22700.0
2009-07-21 12:15:00,39.3,39.3,39.26,39.28,17900.0,26.6457,26.6457,26.6186,26.6321,17900.0
2009-07-21 12:20:00,39.27,39.28,39.22,39.22,16300.0,26.6254,26.6321,26.5915,26.5915,16300.0
2009-07-21 12:25:00,39.22,39.27,39.19,39.21,34700.0,26.5915,26.6254,26.5711,26.5847,34700.0
2009-07-21 12:30:00,39.2,39.22,39.13,39.14,39600.0,26.5779,26.5915,26.5304,26.5372,39600.0
2009-07-21 12:35:00,39.13,39.19,39.11,39.18,43500.0,26.5304,26.5711,26.5169,26.5643,43500.0
2009-07-21 12:40:00,39.18,39.18,39.11,39.14,23000.0,26.5643,26.5643,26.5169,26.5372,23000.0
2009-07-21 12:45:00,39.12,39.16,39.11,39.13,15600.0,26.5237,26.5508,26.5169,26.5304,15600.0
2009-07-21 12:50:00,39.12,39.15,39.09,39.1,28700.0,26.5237,26.544,26.5033,26.5101,28700.0
2009-07-21 12:55:00,39.09,39.11,39.06,39.06,17700.0,26.5033,26.5169,26.483,26.483,17700.0
2009-07-21 13:00:00,39.06,39.06,38.98,38.99,55300.0,26.483,26.483,26.4287,26.4355,55300.0
2009-07-21 13:05:00,38.99,38.99,38.96,38.97,26900.0,26.4355,26.4355,26.4152,26.422,26900.0
2009-07-21 13:10:00,38.96,39.01,38.96,39.0,34500.0,26.4152,26.4491,26.4152,26.4423,34500.0
2009-07-21 13:15:00,39.0,39.07,39.0,39.07,22000.0,26.4423,26.4898,26.4423,26.4898,22000.0
2009-07-21 13:20:00,39.07,39.12,39.01,39.1,30200.0,26.4898,26.5237,26.4491,26.5101,30200.0
2009-07-21 13:25:00,39.11,39.14,39.09,39.11,23000.0,26.5169,26.5372,26.5033,26.5169,23000.0
2009-07-21 13:30:00,39.12,39.15,39.1,39.15,28900.0,26.5237,26.544,26.5101,26.544,28900.0
2009-07-21 13:35:00,39.15,39.18,39.11,39.18,35900.0,26.544,26.5643,26.5169,26.5643,35900.0
2009-07-21 13:40:00,39.17,39.21,39.17,39.19,24000.0,26.5576,26.5847,26.5576,26.5711,24000.0
2009-07-21 13:45:00,39.19,39.25,39.18,39.22,23900.0,26.5711,26.6118,26.5643,26.5915,23900.0
2009-07-21 13:50:00,39.22,39.23,39.19,39.19,18800.0,26.5915,26.5982,26.5711,26.5711,18800.0
2009-07-21 13:55:00,39.18,39.19,39.16,39.17,13900.0,26.5643,26.5711,26.5508,26.5576,13900.0
2009-07-21 14:00:00,39.18,39.21,39.17,39.21,31500.0,26.5643,26.5847,26.5576,26.5847,31500.0
2009-07-21 14:05:00,39.2,39.21,39.15,39.16,23900.0,26.5779,26.5847,26.544,26.5508,23900.0
2009-07-21 14:10:00,39.16,39.22,39.16,39.21,28700.0,26.5508,26.5915,26.5508,26.5847,28700.0
2009-07-21 14:15:00,39.19,39.24,39.19,39.21,16800.0,26.5711,26.605,26.5711,26.5847,16800.0
2009-07-21 14:20:00,39.21,39.28,39.18,39.25,28900.0,26.5847,26.6321,26.5643,26.6118,28900.0
2009-07-21 14:25:00,39.24,39.24,39.19,39.21,31500.0,26.605,26.605,26.5711,26.5847,31500.0
2009-07-21 14:30:00,39.2,39.24,39.15,39.17,26300.0,26.5779,26.605,26.544,26.5576,26300.0
2009-07-21 14:35:00,39.18,39.38,39.18,39.36,40100.0,26.5643,26.6999,26.5643,26.6864,40100.0
2009-07-21 14:40:00,39.35,39.38,39.31,39.38,29900.0,26.6796,26.6999,26.6525,26.6999,29900.0
2009-07-21 14:45:00,39.39,39.42,39.3,39.33,35200.0,26.7067,26.7271,26.6457,26.666,35200.0
2009-07-21 14:50:00,39.33,39.45,39.32,39.44,29900.0,26.666,26.7474,26.6593,26.7406,29900.0
2009-07-21 14:55:00,39.44,39.56,39.42,39.56,52900.0,26.7406,26.822,26.7271,26.822,52900.0
2009-07-21 15:00:00,39.56,39.61,39.52,39.55,64400.0,26.822,26.8559,26.7949,26.8152,64400.0
2009-07-21 15:05:00,39.54,39.54,39.49,39.54,31600.0,26.8084,26.8084,26.7745,26.8084,31600.0
2009-07-21 15:10:00,39.54,39.59,39.53,39.54,34800.0,26.8084,26.8423,26.8016,26.8084,34800.0
2009-07-21 15:15:00,39.54,39.61,39.53,39.59,36600.0,26.8084,26.8559,26.8016,26.8423,36600.0
2009-07-21 15:20:00,39.58,39.6,39.51,39.57,54600.0,26.8355,26.8491,26.7881,26.8288,54600.0
2009-07-21 15:25:00,39.57,39.62,39.56,39.59,56700.0,26.8288,26.8627,26.822,26.8423,56700.0
2009-07-21 15:30:00,39.59,39.64,39.59,39.63,79600.0,26.8423,26.8762,26.8423,26.8694,79600.0
2009-07-21 15:35:00,39.64,39.64,39.57,39.62,63000.0,26.8762,26.8762,26.8288,26.8627,63000.0
2009-07-21 15:40:00,39.62,39.65,39.58,39.6,76400.0,26.8627,26.883,26.8355,26.8491,76400.0
2009-07-21 15:45:00,39.6,39.65,39.55,39.55,65000.0,26.8491,26.883,26.8152,26.8152,65000.0
2009-07-21 15:50:00,39.56,39.64,39.55,39.62,66100.0,26.822,26.8762,26.8152,26.8627,66100.0
2009-07-21 15:55:00,39.62,39.73,39.61,39.73,95400.0,26.8627,26.9372,26.8559,26.9372,95400.0
2009-07-22 09:30:00,39.71,39.88,39.33,39.59,80200.0,26.9237,27.0389,26.666,26.8423,80200.0
2009-07-22 09:35:00,39.66,39.8,39.41,39.63,86100.0,26.8898,26.9847,26.7203,26.8694,86100.0
2009-07-22 09:40:00,39.61,39.8,39.4,39.44,139200.0,26.8559,26.9847,26.7135,26.7406,139200.0
2009-07-22 09:45:00,39.45,39.59,39.24,39.59,147600.0,26.7474,26.8423,26.605,26.8423,147600.0
2009-07-22 09:50:00,39.59,39.77,39.53,39.77,57800.0,26.8423,26.9644,26.8016,26.9644,57800.0
2009-07-22 09:55:00,39.78,39.84,39.52,39.7,60400.0,26.9711,27.0118,26.7949,26.9169,60400.0
2009-07-22 10:00:00,39.72,39.94,39.7,39.92,101800.0,26.9305,27.0796,26.9169,27.0661,101800.0
2009-07-22 10:05:00,39.92,39.96,39.89,39.95,59600.0,27.0661,27.0932,27.0457,27.0864,59600.0
2009-07-22 10:10:00,39.96,40.09,39.92,39.95,277500.0,27.0932,27.1813,27.0661,27.0864,277500.0
2009-07-22 10:15:00,39.95,40.06,39.95,39.99,126900.0,27.0864,27.161,27.0864,27.1135,126900.0
2009-07-22 10:20:00,39.98,40.0,39.93,39.93,117000.0,27.1067,27.1203,27.0728,27.0728,117000.0
2009-07-22 10:25:00,39.94,39.95,39.82,39.85,68400.0,27.0796,27.0864,26.9983,27.0186,68400.0
2009-07-22 10:30:00,39.87,39.89,39.74,39.76,47600.0,27.0322,27.0457,26.944,26.9576,47600.0
2009-07-22 10:35:00,39.74,39.79,39.51,39.62,115100.0,26.944,26.9779,26.7881,26.8627,115100.0
2009-07-22 10:40:00,39.62,39.65,39.52,39.63,81600.0,26.8627,26.883,26.7949,26.8694,81600.0
2009-07-22 10:45:00,39.63,39.74,39.62,39.71,61300.0,26.8694,26.944,26.8627,26.9237,61300.0
2009-07-22 10:50:00,39.71,39.82,39.71,39.73,66800.0,26.9237,26.9983,26.9237,26.9372,66800.0
2009-07-22 10:55:00,39.75,39.8,39.74,39.75,13200.0,26.9508,26.9847,26.944,26.9508,13200.0
2009-07-22 11:00:00,39.75,39.83,39.67,39.78,23400.0,26.9508,27.005,26.8966,26.9711,23400.0
2009-07-22 11:05:00,39.78,39.8,39.72,39.77,49900.0,26.9711,26.9847,26.9305,26.9644,49900.0
2009-07-22 11:10:00,39.78,39.82,39.67,39.68,46600.0,26.9711,26.9983,26.8966,26.9033,46600.0
2009-07-22 11:15:00,39.68,39.7,39.61,39.62,39900.0,26.9033,26.9169,26.8559,26.8627,39900.0
2009-07-22 11:20:00,39.62,39.63,39.49,39.5,56000.0,26.8627,26.8694,26.7745,26.7813,56000.0
2009-07-22 11:25:00,39.49,39.5,39.44,39.48,66000.0,26.7745,26.7813,26.7406,26.7677,66000.0
2009-07-22 11:30:00,39.48,39.48,39.39,39.39,69600.0,26.7677,26.7677,26.7067,26.7067,69600.0
2009-07-22 11:35:00,39.39,39.42,39.36,39.38,42400.0,26.7067,26.7271,26.6864,26.6999,42400.0
2009-07-22 11:40:00,39.37,39.41,39.32,39.4,37500.0,26.6932,26.7203,26.6593,26.7135,37500.0
2009-07-22 11:45:00,39.41,39.42,39.34,39.35,32200.0,26.7203,26.7271,26.6728,26.6796,32200.0
2009-07-22 11:50:00,39.34,39.41,39.25,39.28,119600.0,26.6728,26.7203,26.6118,26.6321,119600.0
2009-07-22 11:55:00,39.29,39.33,39.24,39.26,79300.0,26.6389,26.666,26.605,26.6186,79300.0
2009-07-22 12:00:00,39.27,39.3,39.26,39.28,19000.0,26.6254,26.6457,26.6186,26.6321,19000.0
2009-07-22 12:05:00,39.28,39.29,39.24,39.26,23100.0,26.6321,26.6389,26.605,26.6186,23100.0
2009-07-22 12:10:00,39.26,39.28,39.19,39.19,13700.0,26.6186,26.6321,26.5711,26.5711,13700.0
2009-07-22 12:15:00,39.19,39.24,39.17,39.22,17900.0,26.5711,26.605,26.5576,26.5915,17900.0
2009-07-22 12:20:00,39.22,39.35,39.22,39.34,25900.0,26.5915,26.6796,26.5915,26.6728,25900.0
2009-07-22 12:25:00,39.33,39.5,39.31,39.45,50400.0,26.666,26.7813,26.6525,26.7474,50400.0
2009-07-22 12:30:00,39.45,39.57,39.45,39.54,41400.0,26.7474,26.8288,26.7474,26.8084,41400.0
2009-07-22 12:35:00,39.54,39.7,39.53,39.7,44500.0,26.8084,26.9169,26.8016,26.9169,44500.0
2009-07-22 12:40:00,39.71,39.73,39.68,39.73,15500.0,26.9237,26.9372,26.9033,26.9372,15500.0
2009-07-22 12:45:00,39.72,39.79,39.69,39.75,83700.0,26.9305,26.9779,26.9101,26.9508,83700.0
2009-07-22 12:50:00,39.74,39.77,39.72,39.74,28400.0,26.944,26.9644,26.9305,26.944,28400.0
2009-07-22 12:55:00,39.74,39.76,39.71,39.74,14400.0,26.944,26.9576,26.9237,26.944,14400.0
2009-07-22 13:00:00,39.74,39.76,39.68,39.69,15600.0,26.944,26.9576,26.9033,26.9101,15600.0
2009-07-22 13:05:00,39.69,39.71,39.65,39.69,16000.0,26.9101,26.9237,26.883,26.9101,16000.0
2009-07-22 13:10:00,39.69,39.8,39.68,39.79,41300.0,26.9101,26.9847,26.9033,26.9779,41300.0
2009-07-22 13:15:00,39.78,39.85,39.75,39.75,33500.0,26.9711,27.0186,26.9508,26.9508,33500.0
2009-07-22 13:20:00,39.75,39.77,39.71,39.71,32600.0,26.9508,26.9644,26.9237,26.9237,32600.0
2009-07-22 13:25:00,39.72,39.72,39.68,39.7,22100.0,26.9305,26.9305,26.9033,26.9169,22100.0
2009-07-22 13:30:00,39.7,39.77,39.69,39.7,20200.0,26.9169,26.9644,26.9101,26.9169,20200.0
2009-07-22 13:35:00,39.69,39.76,39.69,39.74,15900.0,26.9101,26.9576,26.9101,26.944,15900.0
2009-07-22 13:40:00,39.75,39.77,39.73,39.75,28300.0,26.9508,26.9644,26.9372,26.9508,28300.0
2009-07-22 13:45:00,39.75,39.85,39.75,39.84,79000.0,26.9508,27.0186,26.9508,27.0118,79000.0
2009-07-22 13:50:00,39.83,39.95,39.83,39.89,47300.0,27.005,27.0864,27.005,27.0457,47300.0
2009-07-22 13:55:00,39.88,39.93,39.82,39.9,64500.0,27.0389,27.0728,26.9983,27.0525,64500.0
2009-07-22 14:00:00,39.9,39.96,39.86,39.92,84100.0,27.0525,27.0932,27.0254,27.0661,84100.0
2009-07-22 14:05:00,39.92,39.95,39.84,39.92,110900.0,27.0661,27.0864,27.0118,27.0661,110900.0
2009-07-22 14:10:00,39.91,40.03,39.89,40.01,98400.0,27.0593,27.1406,27.0457,27.1271,98400.0
2009-07-22 14:15:00,40.0,40.04,39.97,40.03,85500.0,27.1203,27.1474,27.1,27.1406,85500.0
2009-07-22 14:20:00,40.01,40.06,39.97,40.03,91300.0,27.1271,27.161,27.1,27.1406,91300.0
2009-07-22 14:25:00,40.02,40.1,40.0,40.08,86300.0,27.1339,27.1881,27.1203,27.1745,86300.0
2009-07-22 14:30:00,40.08,40.19,40.08,40.18,100200.0,27.1745,27.2491,27.1745,27.2423,100200.0
2009-07-22 14:35:00,40.19,40.26,40.15,40.15,98000.0,27.2491,27.2966,27.222,27.222,98000.0
2009-07-22 14:40:00,40.16,40.23,40.08,40.14,60200.0,27.2288,27.2762,27.1745,27.2152,60200.0
2009-07-22 14:45:00,40.14,40.14,39.99,40.02,23900.0,27.2152,27.2152,27.1135,27.1339,23900.0
2009-07-22 14:50:00,40.03,40.1,40.03,40.08,28700.0,27.1406,27.1881,27.1406,27.1745,28700.0
2009-07-22 14:55:00,40.08,40.24,40.03,40.23,74900.0,27.1745,27.283,27.1406,27.2762,74900.0
2009-07-22 15:00:00,40.23,40.27,40.18,40.22,65000.0,27.2762,27.3034,27.2423,27.2695,65000.0
2009-07-22 15:05:00,40.23,40.26,40.06,40.08,135300.0,27.2762,27.2966,27.161,27.1745,135300.0
2009-07-22 15:10:00,40.09,40.13,39.98,40.01,63200.0,27.1813,27.2084,27.1067,27.1271,63200.0
2009-07-22 15:15:00,40.01,40.04,39.83,39.9,104800.0,27.1271,27.1474,27.005,27.0525,104800.0
2009-07-22 15:20:00,39.9,40.01,39.9,40.0,64300.0,27.0525,27.1271,27.0525,27.1203,64300.0
2009-07-22 15:25:00,40.0,40.06,39.97,40.06,92000.0,27.1203,27.161,27.1,27.161,92000.0
2009-07-22 15:30:00,40.06,40.17,40.05,40.14,90900.0,27.161,27.2356,27.1542,27.2152,90900.0
2009-07-22 15:35:00,40.13,40.16,40.09,40.12,90600.0,27.2084,27.2288,27.1813,27.2017,90600.0
2009-07-22 15:40:00,40.12,40.18,40.09,40.17,286900.0,27.2017,27.2423,27.1813,27.2356,286900.0
2009-07-22 15:45:00,40.18,40.21,40.11,40.12,131400.0,27.2423,27.2627,27.1949,27.2017,131400.0
2009-07-22 15:50:00,40.12,40.2,40.12,40.2,199300.0,27.2017,27.2559,27.2017,27.2559,199300.0
2009-07-22 15:55:00,40.2,40.23,40.19,40.2,114200.0,27.2559,27.2762,27.2491,27.2559,114200.0
2009-07-23 09:30:00,40.27,40.27,40.05,40.21,69600.0,27.3034,27.3034,27.1542,27.2627,69600.0
2009-07-23 09:35:00,40.2,40.25,40.13,40.24,54800.0,27.2559,27.2898,27.2084,27.283,54800.0
2009-07-23 09:40:00,40.24,40.25,40.17,40.21,85600.0,27.283,27.2898,27.2356,27.2627,85600.0
2009-07-23 09:45:00,40.23,40.24,40.15,40.16,95000.0,27.2762,27.283,27.222,27.2288,95000.0
2009-07-23 09:50:00,40.17,40.18,40.03,40.08,59100.0,27.2356,27.2423,27.1406,27.1745,59100.0
2009-07-23 09:55:00,40.09,40.28,40.08,40.25,255900.0,27.1813,27.3101,27.1745,27.2898,255900.0
2009-07-23 10:00:00,40.24,40.29,40.11,40.27,115100.0,27.283,27.3169,27.1949,27.3034,115100.0
2009-07-23 10:05:00,40.27,40.55,40.23,40.54,122700.0,27.3034,27.4932,27.2762,27.4864,122700.0
2009-07-23 10:10:00,40.55,40.67,40.52,40.61,48500.0,27.4932,27.5746,27.4729,27.5339,48500.0
2009-07-23 10:15:00,40.62,40.96,40.62,40.92,121700.0,27.5407,27.7712,27.5407,27.7441,121700.0
2009-07-23 10:20:00,40.93,40.95,40.76,40.78,87300.0,27.7509,27.7644,27.6356,27.6492,87300.0
2009-07-23 10:25:00,40.78,40.83,40.72,40.76,21100.0,27.6492,27.6831,27.6085,27.6356,21100.0
2009-07-23 10:30:00,40.78,40.81,40.66,40.74,64300.0,27.6492,27.6695,27.5678,27.622,64300.0
2009-07-23 10:35:00,40.73,40.76,40.64,40.65,73500.0,27.6153,27.6356,27.5542,27.561,73500.0
2009-07-23 10:40:00,40.64,40.68,40.63,40.68,15400.0,27.5542,27.5814,27.5475,27.5814,15400.0
2009-07-23 10:45:00,40.67,40.67,40.6,40.6,34500.0,27.5746,27.5746,27.5271,27.5271,34500.0
2009-07-23 10:50:00,40.6,40.6,40.49,40.51,33900.0,27.5271,27.5271,27.4525,27.4661,33900.0
2009-07-23 10:55:00,40.53,40.55,40.43,40.45,57200.0,27.4796,27.4932,27.4118,27.4254,57200.0
2009-07-23 11:00:00,40.46,40.61,40.46,40.51,65700.0,27.4322,27.5339,27.4322,27.4661,65700.0
2009-07-23 11:05:00,40.55,40.58,40.53,40.55,26000.0,27.4932,27.5136,27.4796,27.4932,26000.0
2009-07-23 11:10:00,40.57,40.66,40.56,40.62,38200.0,27.5068,27.5678,27.5,27.5407,38200.0
2009-07-23 11:15:00,40.63,40.7,40.61,40.64,16800.0,27.5475,27.5949,27.5339,27.5542,16800.0
2009-07-23 11:20:00,40.64,40.66,40.62,40.62,18900.0,27.5542,27.5678,27.5407,27.5407,18900.0
2009-07-23 11:25:00,40.63,40.67,40.62,40.65,17700.0,27.5475,27.5746,27.5407,27.561,17700.0
2009-07-23 11:30:00,40.65,40.67,40.62,40.65,14100.0,27.561,27.5746,27.5407,27.561,14100.0
2009-07-23 11:35:00,40.66,40.72,40.64,40.69,26700.0,27.5678,27.6085,27.5542,27.5881,26700.0
2009-07-23 11:40:00,40.69,40.8,40.69,40.79,27000.0,27.5881,27.6627,27.5881,27.6559,27000.0
2009-07-23 11:45:00,40.79,40.8,40.75,40.76,9600.0,27.6559,27.6627,27.6288,27.6356,9600.0
2009-07-23 11:50:00,40.76,40.77,40.71,40.71,38600.0,27.6356,27.6424,27.6017,27.6017,38600.0
2009-07-23 11:55:00,40.72,40.74,40.69,40.69,12000.0,27.6085,27.622,27.5881,27.5881,12000.0
2009-07-23 12:00:00,40.69,40.78,40.69,40.74,20300.0,27.5881,27.6492,27.5881,27.622,20300.0
2009-07-23 12:05:00,40.74,40.79,40.71,40.78,31700.0,27.622,27.6559,27.6017,27.6492,31700.0
2009-07-23 12:10:00,40.77,40.79,40.74,40.78,12000.0,27.6424,27.6559,27.622,27.6492,12000.0
2009-07-23 12:15:00,40.78,40.83,40.77,40.82,14000.0,27.6492,27.6831,27.6424,27.6763,14000.0
2009-07-23 12:20:00,40.83,40.83,40.8,40.82,17700.0,27.6831,27.6831,27.6627,27.6763,17700.0
2009-07-23 12:25:00,40.84,40.84,40.75,40.76,46000.0,27.6898,27.6898,27.6288,27.6356,46000.0
2009-07-23 12:30:00,40.76,40.76,40.71,40.73,32100.0,27.6356,27.6356,27.6017,27.6153,32100.0
2009-07-23 12:35:00,40.72,40.72,40.67,40.69,29300.0,27.6085,27.6085,27.5746,27.5881,29300.0
2009-07-23 12:40:00,40.69,40.76,40.68,40.7,56000.0,27.5881,27.6356,27.5814,27.5949,56000.0
2009-07-23 12:45:00,40.69,40.72,40.68,40.68,69500.0,27.5881,27.6085,27.5814,27.5814,69500.0
2009-07-23 12:50:00,40.67,40.69,40.59,40.66,90700.0,27.5746,27.5881,27.5203,27.5678,90700.0
2009-07-23 12:55:00,40.67,40.78,40.67,40.77,95400.0,27.5746,27.6492,27.5746,27.6424,95400.0
2009-07-23 13:00:00,40.78,40.82,40.75,40.81,20400.0,27.6492,27.6763,27.6288,27.6695,20400.0
2009-07-23 13:05:00,40.8,40.85,40.79,40.79,31800.0,27.6627,27.6966,27.6559,27.6559,31800.0
2009-07-23 13:10:00,40.79,40.79,40.71,40.75,26000.0,27.6559,27.6559,27.6017,27.6288,26000.0
2009-07-23 13:15:00,40.75,40.78,40.72,40.77,6700.0,27.6288,27.6492,27.6085,27.6424,6700.0
2009-07-23 13:20:00,40.77,40.79,40.75,40.78,41900.0,27.6424,27.6559,27.6288,27.6492,41900.0
2009-07-23 13:25:00,40.78,40.85,40.78,40.8,16200.0,27.6492,27.6966,27.6492,27.6627,16200.0
2009-07-23 13:30:00,40.8,40.87,40.8,40.87,12200.0,27.6627,27.7102,27.6627,27.7102,12200.0
2009-07-23 13:35:00,40.87,40.95,40.87,40.94,39700.0,27.7102,27.7644,27.7102,27.7576,39700.0
2009-07-23 13:40:00,40.94,40.95,40.89,40.9,26000.0,27.7576,27.7644,27.7237,27.7305,26000.0
2009-07-23 13:45:00,40.9,40.9,40.88,40.89,20400.0,27.7305,27.7305,27.717,27.7237,20400.0
2009-07-23 13:50:00,40.89,40.93,40.87,40.91,34200.0,27.7237,27.7509,27.7102,27.7373,34200.0
2009-07-23 13:55:00,40.91,40.93,40.9,40.91,22100.0,27.7373,27.7509,27.7305,27.7373,22100.0
2009-07-23 14:00:00,40.91,40.92,40.84,40.87,54800.0,27.7373,27.7441,27.6898,27.7102,54800.0
2009-07-23 14:05:00,40.87,40.89,40.84,40.87,35700.0,27.7102,27.7237,27.6898,27.7102,35700.0
2009-07-23 14:10:00,40.87,40.96,40.87,40.96,43900.0,27.7102,27.7712,27.7102,27.7712,43900.0
2009-07-23 14:15:00,40.96,40.99,40.95,40.99,12800.0,27.7712,27.7915,27.7644,27.7915,12800.0
2009-07-23 14:20:00,40.98,40.99,40.91,40.91,35000.0,27.7848,27.7915,27.7373,27.7373,35000.0
2009-07-23 14:25:00,40.91,40.96,40.91,40.95,17200.0,27.7373,27.7712,27.7373,27.7644,17200.0
2009-07-23 14:30:00,40.95,40.98,40.89,40.9,49100.0,27.7644,27.7848,27.7237,27.7305,49100.0
2009-07-23 14:35:00,40.9,40.94,40.87,40.9,37800.0,27.7305,27.7576,27.7102,27.7305,37800.0
2009-07-23 14:40:00,40.89,40.92,40.85,40.85,28100.0,27.7237,27.7441,27.6966,27.6966,28100.0
2009-07-23 14:45:00,40.85,40.85,40.84,40.85,49600.0,27.6966,27.6966,27.6898,27.6966,49600.0
2009-07-23 14:50:00,40.85,40.85,40.81,40.84,46400.0,27.6966,27.6966,27.6695,27.6898,46400.0
2009-07-23 14:55:00,40.85,40.85,40.81,40.84,46100.0,27.6966,27.6966,27.6695,27.6898,46100.0
2009-07-23 15:00:00,40.84,40.84,40.8,40.84,59200.0,27.6898,27.6898,27.6627,27.6898,59200.0
2009-07-23 15:05:00,40.84,40.85,40.78,40.8,46500.0,27.6898,27.6966,27.6492,27.6627,46500.0
2009-07-23 15:10:00,40.81,40.89,40.8,40.88,39600.0,27.6695,27.7237,27.6627,27.717,39600.0
2009-07-23 15:15:00,40.89,40.89,40.81,40.82,63900.0,27.7237,27.7237,27.6695,27.6763,63900.0
2009-07-23 15:20:00,40.83,40.85,40.79,40.82,82200.0,27.6831,27.6966,27.6559,27.6763,82200.0
2009-07-23 15:25:00,40.81,40.89,40.81,40.86,42800.0,27.6695,27.7237,27.6695,27.7034,42800.0
2009-07-23 15:30:00,40.85,40.86,40.78,40.78,90900.0,27.6966,27.7034,27.6492,27.6492,90900.0
2009-07-23 15:35:00,40.78,40.83,40.77,40.8,64000.0,27.6492,27.6831,27.6424,27.6627,64000.0
2009-07-23 15:40:00,40.8,40.92,40.79,40.91,93500.0,27.6627,27.7441,27.6559,27.7373,93500.0
2009-07-23 15:45:00,40.91,40.91,40.78,40.79,88500.0,27.7373,27.7373,27.6492,27.6559,88500.0
2009-07-23 15:50:00,40.79,40.82,40.74,40.79,107800.0,27.6559,27.6763,27.622,27.6559,107800.0
2009-07-23 15:55:00,40.79,40.83,40.76,40.81,111900.0,27.6559,27.6831,27.6356,27.6695,111900.0
2009-07-24 09:30:00,40.3,40.66,40.3,40.54,67400.0,27.3237,27.5678,27.3237,27.4864,67400.0
2009-07-24 09:35:00,40.52,40.78,40.49,40.65,82300.0,27.4729,27.6492,27.4525,27.561,82300.0
2009-07-24 09:40:00,40.65,40.69,40.55,40.55,79800.0,27.561,27.5881,27.4932,27.4932,79800.0
2009-07-24 09:45:00,40.55,40.6,40.36,40.36,34700.0,27.4932,27.5271,27.3644,27.3644,34700.0
2009-07-24 09:50:00,40.35,40.4,40.31,40.39,35500.0,27.3576,27.3915,27.3305,27.3847,35500.0
2009-07-24 09:55:00,40.4,40.43,40.18,40.28,61000.0,27.3915,27.4118,27.2423,27.3101,61000.0
2009-07-24 10:00:00,40.27,40.27,40.09,40.19,65400.0,27.3034,27.3034,27.1813,27.2491,65400.0
2009-07-24 10:05:00,40.2,40.33,40.09,40.11,55000.0,27.2559,27.344,27.1813,27.1949,55000.0
2009-07-24 10:10:00,40.12,40.27,40.12,40.22,35200.0,27.2017,27.3034,27.2017,27.2695,35200.0
2009-07-24 10:15:00,40.22,40.33,40.17,40.21,76100.0,27.2695,27.344,27.2356,27.2627,76100.0
2009-07-24 10:20:00,40.24,40.28,40.08,40.14,31800.0,27.283,27.3101,27.1745,27.2152,31800.0
2009-07-24 10:25:00,40.14,40.27,40.11,40.27,37200.0,27.2152,27.3034,27.1949,27.3034,37200.0
2009-07-24 10:30:00,40.27,40.29,40.21,40.23,25000.0,27.3034,27.3169,27.2627,27.2762,25000.0
2009-07-24 10:35:00,40.26,40.27,40.07,40.12,35000.0,27.2966,27.3034,27.1678,27.2017,35000.0
2009-07-24 10:40:00,40.12,40.15,40.09,40.12,18400.0,27.2017,27.222,27.1813,27.2017,18400.0
2009-07-24 10:45:00,40.11,40.18,40.07,40.14,23200.0,27.1949,27.2423,27.1678,27.2152,23200.0
2009-07-24 10:50:00,40.14,40.15,40.04,40.04,28900.0,27.2152,27.222,27.1474,27.1474,28900.0
2009-07-24 10:55:00,40.06,40.06,39.95,39.98,46900.0,27.161,27.161,27.0864,27.1067,46900.0
2009-07-24 11:00:00,39.98,40.07,39.97,40.05,23300.0,27.1067,27.1678,27.1,27.1542,23300.0
2009-07-24 11:05:00,40.04,40.05,39.99,40.0,35900.0,27.1474,27.1542,27.1135,27.1203,35900.0
2009-07-24 11:10:00,40.0,40.16,40.0,40.1,49300.0,27.1203,27.2288,27.1203,27.1881,49300.0
2009-07-24 11:15:00,40.1,40.17,40.1,40.1,25200.0,27.1881,27.2356,27.1881,27.1881,25200.0
2009-07-24 11:20:00,40.1,40.15,40.09,40.09,34100.0,27.1881,27.222,27.1813,27.1813,34100.0
2009-07-24 11:25:00,40.08,40.14,40.08,40.11,20200.0,27.1745,27.2152,27.1745,27.1949,20200.0
2009-07-24 11:30:00,40.12,40.2,40.11,40.14,24300.0,27.2017,27.2559,27.1949,27.2152,24300.0
2009-07-24 11:35:00,40.14,40.2,40.12,40.16,25900.0,27.2152,27.2559,27.2017,27.2288,25900.0
2009-07-24 11:40:00,40.15,40.19,40.11,40.15,38200.0,27.222,27.2491,27.1949,27.222,38200.0
2009-07-24 11:45:00,40.16,40.25,40.15,40.25,16600.0,27.2288,27.2898,27.222,27.2898,16600.0
2009-07-24 11:50:00,40.25,40.26,40.22,40.25,14600.0,27.2898,27.2966,27.2695,27.2898,14600.0
2009-07-24 11:55:00,40.25,40.38,40.25,40.32,46200.0,27.2898,27.3779,27.2898,27.3373,46200.0
2009-07-24 12:00:00,40.32,40.42,40.32,40.4,23900.0,27.3373,27.4051,27.3373,27.3915,23900.0
2009-07-24 12:05:00,40.4,40.46,40.39,40.46,14800.0,27.3915,27.4322,27.3847,27.4322,14800.0
2009-07-24 12:10:00,40.47,40.52,40.44,40.48,22400.0,27.439,27.4729,27.4186,27.4457,22400.0
2009-07-24 12:15:00,40.47,40.49,40.4,40.49,56700.0,27.439,27.4525,27.3915,27.4525,56700.0
2009-07-24 12:20:00,40.49,40.52,40.44,40.48,16200.0,27.4525,27.4729,27.4186,27.4457,16200.0
2009-07-24 12:25:00,40.5,40.51,40.46,40.49,7700.0,27.4593,27.4661,27.4322,27.4525,7700.0
2009-07-24 12:30:00,40.49,40.5,40.47,40.47,7700.0,27.4525,27.4593,27.439,27.439,7700.0
2009-07-24 12:35:00,40.48,40.51,40.46,40.5,8000.0,27.4457,27.4661,27.4322,27.4593,8000.0
2009-07-24 12:40:00,40.49,40.53,40.49,40.5,24300.0,27.4525,27.4796,27.4525,27.4593,24300.0
2009-07-24 12:45:00,40.52,40.52,40.49,40.49,10000.0,27.4729,27.4729,27.4525,27.4525,10000.0
2009-07-24 12:50:00,40.49,40.51,40.48,40.49,12500.0,27.4525,27.4661,27.4457,27.4525,12500.0
2009-07-24 12:55:00,40.48,40.49,40.43,40.46,7700.0,27.4457,27.4525,27.4118,27.4322,7700.0
2009-07-24 13:00:00,40.47,40.5,40.46,40.5,4000.0,27.439,27.4593,27.4322,27.4593,4000.0
2009-07-24 13:05:00,40.49,40.5,40.46,40.48,25000.0,27.4525,27.4593,27.4322,27.4457,25000.0
2009-07-24 13:10:00,40.47,40.5,40.45,40.45,25500.0,27.439,27.4593,27.4254,27.4254,25500.0
2009-07-24 13:15:00,40.45,40.51,40.45,40.5,22200.0,27.4254,27.4661,27.4254,27.4593,22200.0
2009-07-24 13:20:00,40.51,40.56,40.48,40.51,17900.0,27.4661,27.5,27.4457,27.4661,17900.0
2009-07-24 13:25:00,40.51,40.54,40.5,40.54,6700.0,27.4661,27.4864,27.4593,27.4864,6700.0
2009-07-24 13:30:00,40.54,40.69,40.53,40.67,29200.0,27.4864,27.5881,27.4796,27.5746,29200.0
2009-07-24 13:35:00,40.68,40.74,40.66,40.74,17900.0,27.5814,27.622,27.5678,27.622,17900.0
2009-07-24 13:40:00,40.73,40.75,40.7,40.71,15400.0,27.6153,27.6288,27.5949,27.6017,15400.0
2009-07-24 13:45:00,40.71,40.76,40.7,40.72,39300.0,27.6017,27.6356,27.5949,27.6085,39300.0
2009-07-24 13:50:00,40.73,40.79,40.7,40.71,23300.0,27.6153,27.6559,27.5949,27.6017,23300.0
2009-07-24 13:55:00,40.7,40.73,40.68,40.72,18800.0,27.5949,27.6153,27.5814,27.6085,18800.0
2009-07-24 14:00:00,40.71,40.75,40.67,40.74,39100.0,27.6017,27.6288,27.5746,27.622,39100.0
2009-07-24 14:05:00,40.75,40.79,40.72,40.76,16800.0,27.6288,27.6559,27.6085,27.6356,16800.0
2009-07-24 14:10:00,40.75,40.79,40.74,40.79,23500.0,27.6288,27.6559,27.622,27.6559,23500.0
2009-07-24 14:15:00,40.79,40.81,40.7,40.7,29100.0,27.6559,27.6695,27.5949,27.5949,29100.0
2009-07-24 14:20:00,40.7,40.7,40.67,40.68,16400.0,27.5949,27.5949,27.5746,27.5814,16400.0
2009-07-24 14:25:00,40.68,40.72,40.67,40.7,14100.0,27.5814,27.6085,27.5746,27.5949,14100.0
2009-07-24 14:30:00,40.7,40.75,40.68,40.71,16500.0,27.5949,27.6288,27.5814,27.6017,16500.0
2009-07-24 14:35:00,40.73,40.74,40.65,40.66,19500.0,27.6153,27.622,27.561,27.5678,19500.0
2009-07-24 14:40:00,40.66,40.72,40.66,40.71,10800.0,27.5678,27.6085,27.5678,27.6017,10800.0
2009-07-24 14:45:00,40.71,40.77,40.7,40.75,35700.0,27.6017,27.6424,27.5949,27.6288,35700.0
2009-07-24 14:50:00,40.75,40.75,40.66,40.67,28600.0,27.6288,27.6288,27.5678,27.5746,28600.0
2009-07-24 14:55:00,40.67,40.75,40.67,40.75,23200.0,27.5746,27.6288,27.5746,27.6288,23200.0
2009-07-24 15:00:00,40.75,40.78,40.72,40.77,28800.0,27.6288,27.6492,27.6085,27.6424,28800.0
2009-07-24 15:05:00,40.78,40.78,40.74,40.76,22000.0,27.6492,27.6492,27.622,27.6356,22000.0
2009-07-24 15:10:00,40.76,40.81,40.74,40.79,41600.0,27.6356,27.6695,27.622,27.6559,41600.0
2009-07-24 15:15:00,40.78,40.78,40.73,40.73,25000.0,27.6492,27.6492,27.6153,27.6153,25000.0
2009-07-24 15:20:00,40.74,40.82,40.73,40.78,43400.0,27.622,27.6763,27.6153,27.6492,43400.0
2009-07-24 15:25:00,40.8,40.84,40.79,40.83,54800.0,27.6627,27.6898,27.6559,27.6831,54800.0
2009-07-24 15:30:00,40.83,40.83,40.72,40.75,50000.0,27.6831,27.6831,27.6085,27.6288,50000.0
2009-07-24 15:35:00,40.75,40.81,40.75,40.77,42300.0,27.6288,27.6695,27.6288,27.6424,42300.0
2009-07-24 15:40:00,40.79,40.85,40.78,40.83,79700.0,27.6559,27.6966,27.6492,27.6831,79700.0
2009-07-24 15:45:00,40.83,40.9,40.79,40.9,73000.0,27.6831,27.7305,27.6559,27.7305,73000.0
2009-07-24 15:50:00,40.9,40.93,40.85,40.91,97700.0,27.7305,27.7509,27.6966,27.7373,97700.0
2009-07-24 15:55:00,40.91,40.93,40.87,40.91,143400.0,27.7373,27.7509,27.7102,27.7373,143400.0
2009-07-27 09:30:00,40.9,40.98,40.54,40.95,48600.0,27.7305,27.7848,27.4864,27.7644,48600.0
2009-07-27 09:35:00,40.96,40.96,40.61,40.9,27400.0,27.7712,27.7712,27.5339,27.7305,27400.0
2009-07-27 09:40:00,40.92,40.96,40.85,40.88,26000.0,27.7441,27.7712,27.6966,27.717,26000.0
2009-07-27 09:45:00,40.91,40.96,40.88,40.92,24900.0,27.7373,27.7712,27.717,27.7441,24900.0
2009-07-27 09:50:00,40.93,40.96,40.79,40.86,13500.0,27.7509,27.7712,27.6559,27.7034,13500.0
2009-07-27 09:55:00,40.85,40.87,40.83,40.85,16600.0,27.6966,27.7102,27.6831,27.6966,16600.0
2009-07-27 10:00:00,40.85,41.0,40.85,41.0,76200.0,27.6966,27.7983,27.6966,27.7983,76200.0
2009-07-27 10:05:00,40.97,40.99,40.82,40.86,41800.0,27.778,27.7915,27.6763,27.7034,41800.0
2009-07-27 10:10:00,40.86,40.87,40.62,40.62,14200.0,27.7034,27.7102,27.5407,27.5407,14200.0
2009-07-27 10:15:00,40.64,40.75,40.64,40.69,17700.0,27.5542,27.6288,27.5542,27.5881,17700.0
2009-07-27 10:20:00,40.68,40.79,40.65,40.76,10200.0,27.5814,27.6559,27.561,27.6356,10200.0
2009-07-27 10:25:00,40.75,40.79,40.71,40.72,15000.0,27.6288,27.6559,27.6017,27.6085,15000.0
2009-07-27 10:30:00,40.72,40.75,40.59,40.6,16400.0,27.6085,27.6288,27.5203,27.5271,16400.0
2009-07-27 10:35:00,40.6,40.61,40.53,40.58,16700.0,27.5271,27.5339,27.4796,27.5136,16700.0
2009-07-27 10:40:00,40.58,40.61,40.54,40.56,9400.0,27.5136,27.5339,27.4864,27.5,9400.0
2009-07-27 10:45:00,40.56,40.61,40.56,40.59,7900.0,27.5,27.5339,27.5,27.5203,7900.0
2009-07-27 10:50:00,40.6,40.62,40.58,40.59,5800.0,27.5271,27.5407,27.5136,27.5203,5800.0
2009-07-27 10:55:00,40.58,40.67,40.56,40.63,17000.0,27.5136,27.5746,27.5,27.5475,17000.0
2009-07-27 11:00:00,40.65,40.68,40.61,40.62,13500.0,27.561,27.5814,27.5339,27.5407,13500.0
2009-07-27 11:05:00,40.63,40.72,40.62,40.67,13400.0,27.5475,27.6085,27.5407,27.5746,13400.0
2009-07-27 11:10:00,40.68,40.78,40.68,40.76,15300.0,27.5814,27.6492,27.5814,27.6356,15300.0
2009-07-27 11:15:00,40.76,40.79,40.75,40.78,14600.0,27.6356,27.6559,27.6288,27.6492,14600.0
2009-07-27 11:20:00,40.77,40.83,40.75,40.79,20300.0,27.6424,27.6831,27.6288,27.6559,20300.0
2009-07-27 11:25:00,40.78,40.82,40.75,40.78,21200.0,27.6492,27.6763,27.6288,27.6492,21200.0
2009-07-27 11:30:00,40.79,40.88,40.76,40.81,27500.0,27.6559,27.717,27.6356,27.6695,27500.0
2009-07-27 11:35:00,40.81,40.81,40.7,40.71,27800.0,27.6695,27.6695,27.5949,27.6017,27800.0
2009-07-27 11:40:00,40.71,40.73,40.7,40.72,25600.0,27.6017,27.6153,27.5949,27.6085,25600.0
2009-07-27 11:45:00,40.72,40.77,40.72,40.73,5800.0,27.6085,27.6424,27.6085,27.6153,5800.0
2009-07-27 11:50:00,40.73,40.74,40.68,40.69,10700.0,27.6153,27.622,27.5814,27.5881,10700.0
2009-07-27 11:55:00,40.69,40.72,40.56,40.57,41700.0,27.5881,27.6085,27.5,27.5068,41700.0
2009-07-27 12:00:00,40.57,40.64,40.57,40.61,18800.0,27.5068,27.5542,27.5068,27.5339,18800.0
2009-07-27 12:05:00,40.61,40.62,40.54,40.59,19900.0,27.5339,27.5407,27.4864,27.5203,19900.0
2009-07-27 12:10:00,40.6,40.63,40.6,40.63,5800.0,27.5271,27.5475,27.5271,27.5475,5800.0
2009-07-27 12:15:00,40.63,40.65,40.61,40.63,17800.0,27.5475,27.561,27.5339,27.5475,17800.0
2009-07-27 12:20:00,40.65,40.65,40.6,40.6,10800.0,27.561,27.561,27.5271,27.5271,10800.0
2009-07-27 12:25:00,40.6,40.6,40.56,40.6,15100.0,27.5271,27.5271,27.5,27.5271,15100.0
2009-07-27 12:30:00,40.6,40.6,40.54,40.57,11200.0,27.5271,27.5271,27.4864,27.5068,11200.0
2009-07-27 12:35:00,40.57,40.58,40.54,40.55,14000.0,27.5068,27.5136,27.4864,27.4932,14000.0
2009-07-27 12:40:00,40.55,40.58,40.53,40.58,9000.0,27.4932,27.5136,27.4796,27.5136,9000.0
2009-07-27 12:45:00,40.58,40.58,40.51,40.55,4600.0,27.5136,27.5136,27.4661,27.4932,4600.0
2009-07-27 12:50:00,40.54,40.59,40.53,40.53,12900.0,27.4864,27.5203,27.4796,27.4796,12900.0
2009-07-27 12:55:00,40.51,40.54,40.51,40.54,5700.0,27.4661,27.4864,27.4661,27.4864,5700.0
2009-07-27 13:00:00,40.54,40.54,40.44,40.46,59800.0,27.4864,27.4864,27.4186,27.4322,59800.0
2009-07-27 13:05:00,40.47,40.47,40.45,40.46,17600.0,27.439,27.439,27.4254,27.4322,17600.0
2009-07-27 13:10:00,40.46,40.46,40.4,40.43,52300.0,27.4322,27.4322,27.3915,27.4118,52300.0
2009-07-27 13:15:00,40.43,40.47,40.4,40.43,36500.0,27.4118,27.439,27.3915,27.4118,36500.0
2009-07-27 13:20:00,40.43,40.44,40.33,40.38,28600.0,27.4118,27.4186,27.344,27.3779,28600.0
2009-07-27 13:25:00,40.37,40.38,40.27,40.28,36700.0,27.3712,27.3779,27.3034,27.3101,36700.0
2009-07-27 13:30:00,40.28,40.36,40.26,40.31,39700.0,27.3101,27.3644,27.2966,27.3305,39700.0
2009-07-27 13:35:00,40.3,40.34,40.29,40.29,28100.0,27.3237,27.3508,27.3169,27.3169,28100.0
2009-07-27 13:40:00,40.29,40.37,40.27,40.29,30400.0,27.3169,27.3712,27.3034,27.3169,30400.0
2009-07-27 13:45:00,40.29,40.35,40.29,40.32,28100.0,27.3169,27.3576,27.3169,27.3373,28100.0
2009-07-27 13:50:00,40.32,40.4,40.31,40.37,30500.0,27.3373,27.3915,27.3305,27.3712,30500.0
2009-07-27 13:55:00,40.35,40.45,40.35,40.39,25100.0,27.3576,27.4254,27.3576,27.3847,25100.0
2009-07-27 14:00:00,40.4,40.42,40.34,40.35,29200.0,27.3915,27.4051,27.3508,27.3576,29200.0
2009-07-27 14:05:00,40.36,40.44,40.35,40.44,22200.0,27.3644,27.4186,27.3576,27.4186,22200.0
2009-07-27 14:10:00,40.44,40.48,40.44,40.47,10600.0,27.4186,27.4457,27.4186,27.439,10600.0
2009-07-27 14:15:00,40.47,40.55,40.47,40.55,20000.0,27.439,27.4932,27.439,27.4932,20000.0
2009-07-27 14:20:00,40.55,40.56,40.5,40.52,15700.0,27.4932,27.5,27.4593,27.4729,15700.0
2009-07-27 14:25:00,40.49,40.51,40.42,40.46,24300.0,27.4525,27.4661,27.4051,27.4322,24300.0
2009-07-27 14:30:00,40.46,40.46,40.43,40.45,14300.0,27.4322,27.4322,27.4118,27.4254,14300.0
2009-07-27 14:35:00,40.45,40.52,40.45,40.51,30500.0,27.4254,27.4729,27.4254,27.4661,30500.0
2009-07-27 14:40:00,40.52,40.62,40.5,40.61,28500.0,27.4729,27.5407,27.4593,27.5339,28500.0
2009-07-27 14:45:00,40.6,40.63,40.57,40.59,26300.0,27.5271,27.5475,27.5068,27.5203,26300.0
2009-07-27 14:50:00,40.59,40.6,40.55,40.58,17900.0,27.5203,27.5271,27.4932,27.5136,17900.0
2009-07-27 14:55:00,40.58,40.6,40.56,40.58,21300.0,27.5136,27.5271,27.5,27.5136,21300.0
2009-07-27 15:00:00,40.58,40.65,40.57,40.58,37400.0,27.5136,27.561,27.5068,27.5136,37400.0
2009-07-27 15:05:00,40.58,40.6,40.55,40.57,22500.0,27.5136,27.5271,27.4932,27.5068,22500.0
2009-07-27 15:10:00,40.56,40.62,40.52,40.59,32700.0,27.5,27.5407,27.4729,27.5203,32700.0
2009-07-27 15:15:00,40.58,40.61,40.48,40.49,44100.0,27.5136,27.5339,27.4457,27.4525,44100.0
2009-07-27 15:20:00,40.49,40.49,40.36,40.38,103400.0,27.4525,27.4525,27.3644,27.3779,103400.0
2009-07-27 15:25:00,40.39,40.43,40.39,40.42,49500.0,27.3847,27.4118,27.3847,27.4051,49500.0
2009-07-27 15:30:00,40.42,40.43,40.36,40.39,65100.0,27.4051,27.4118,27.3644,27.3847,65100.0
2009-07-27 15:35:00,40.39,40.43,40.36,40.41,57400.0,27.3847,27.4118,27.3644,27.3983,57400.0
2009-07-27 15:40:00,40.42,40.52,40.42,40.5,74100.0,27.4051,27.4729,27.4051,27.4593,74100.0
2009-07-27 15:45:00,40.5,40.51,40.44,40.51,87600.0,27.4593,27.4661,27.4186,27.4661,87600.0
2009-07-27 15:50:00,40.51,40.59,40.5,40.56,119100.0,27.4661,27.5203,27.4593,27.5,119100.0
2009-07-27 15:55:00,40.57,40.68,40.57,40.68,142800.0,27.5068,27.5814,27.5068,27.5814,142800.0
2009-07-28 09:30:00,40.36,40.5,40.19,40.35,47400.0,27.3644,27.4593,27.2491,27.3576,47400.0
2009-07-28 09:35:00,40.35,40.38,40.18,40.33,30800.0,27.3576,27.3779,27.2423,27.344,30800.0
2009-07-28 09:40:00,40.33,40.42,40.3,40.36,28500.0,27.344,27.4051,27.3237,27.3644,28500.0
2009-07-28 09:45:00,40.39,40.53,40.37,40.51,30800.0,27.3847,27.4796,27.3712,27.4661,30800.0
2009-07-28 09:50:00,40.53,40.61,40.46,40.49,22000.0,27.4796,27.5339,27.4322,27.4525,22000.0
2009-07-28 09:55:00,40.49,40.52,40.38,40.48,48000.0,27.4525,27.4729,27.3779,27.4457,48000.0
2009-07-28 10:00:00,40.48,40.5,40.24,40.31,51400.0,27.4457,27.4593,27.283,27.3305,51400.0
2009-07-28 10:05:00,40.31,40.4,40.31,40.34,28500.0,27.3305,27.3915,27.3305,27.3508,28500.0
2009-07-28 10:10:00,40.35,40.43,40.22,40.24,36400.0,27.3576,27.4118,27.2695,27.283,36400.0
2009-07-28 10:15:00,40.24,40.25,40.15,40.22,23500.0,27.283,27.2898,27.222,27.2695,23500.0
2009-07-28 10:20:00,40.21,40.26,40.2,40.24,15600.0,27.2627,27.2966,27.2559,27.283,15600.0
2009-07-28 10:25:00,40.24,40.36,40.24,40.34,20500.0,27.283,27.3644,27.283,27.3508,20500.0
2009-07-28 10:30:00,40.34,40.41,40.32,40.34,20100.0,27.3508,27.3983,27.3373,27.3508,20100.0
2009-07-28 10:35:00,40.34,40.35,40.29,40.31,28500.0,27.3508,27.3576,27.3169,27.3305,28500.0
2009-07-28 10:40:00,40.32,40.32,40.26,40.3,20300.0,27.3373,27.3373,27.2966,27.3237,20300.0
2009-07-28 10:45:00,40.3,40.41,40.28,40.4,34700.0,27.3237,27.3983,27.3101,27.3915,34700.0
2009-07-28 10:50:00,40.4,40.44,40.39,40.44,36400.0,27.3915,27.4186,27.3847,27.4186,36400.0
2009-07-28 10:55:00,40.43,40.51,40.42,40.48,19700.0,27.4118,27.4661,27.4051,27.4457,19700.0
2009-07-28 11:00:00,40.48,40.48,40.39,40.4,31000.0,27.4457,27.4457,27.3847,27.3915,31000.0
2009-07-28 11:05:00,40.39,40.42,40.29,40.31,37800.0,27.3847,27.4051,27.3169,27.3305,37800.0
2009-07-28 11:10:00,40.3,40.31,40.19,40.21,33900.0,27.3237,27.3305,27.2491,27.2627,33900.0
2009-07-28 11:15:00,40.2,40.26,40.18,40.25,17700.0,27.2559,27.2966,27.2423,27.2898,17700.0
2009-07-28 11:20:00,40.25,40.28,40.22,40.25,31000.0,27.2898,27.3101,27.2695,27.2898,31000.0
2009-07-28 11:25:00,40.25,40.27,40.11,40.17,20800.0,27.2898,27.3034,27.1949,27.2356,20800.0
2009-07-28 11:30:00,40.16,40.16,40.11,40.12,14600.0,27.2288,27.2288,27.1949,27.2017,14600.0
2009-07-28 11:35:00,40.12,40.12,40.01,40.04,19000.0,27.2017,27.2017,27.1271,27.1474,19000.0
2009-07-28 11:40:00,40.03,40.1,40.03,40.07,24400.0,27.1406,27.1881,27.1406,27.1678,24400.0
2009-07-28 11:45:00,40.08,40.15,40.08,40.13,14500.0,27.1745,27.222,27.1745,27.2084,14500.0
2009-07-28 11:50:00,40.12,40.17,40.11,40.16,14000.0,27.2017,27.2356,27.1949,27.2288,14000.0
2009-07-28 11:55:00,40.15,40.17,40.1,40.1,42600.0,27.222,27.2356,27.1881,27.1881,42600.0
2009-07-28 12:00:00,40.1,40.11,40.03,40.09,43800.0,27.1881,27.1949,27.1406,27.1813,43800.0
2009-07-28 12:05:00,40.09,40.11,40.04,40.11,20300.0,27.1813,27.1949,27.1474,27.1949,20300.0
2009-07-28 12:10:00,40.11,40.17,40.11,40.16,17500.0,27.1949,27.2356,27.1949,27.2288,17500.0
2009-07-28 12:15:00,40.16,40.18,40.06,40.06,12500.0,27.2288,27.2423,27.161,27.161,12500.0
2009-07-28 12:20:00,40.07,40.09,40.04,40.08,18900.0,27.1678,27.1813,27.1474,27.1745,18900.0
2009-07-28 12:25:00,40.09,40.11,40.08,40.08,7500.0,27.1813,27.1949,27.1745,27.1745,7500.0
2009-07-28 12:30:00,40.08,40.1,40.05,40.09,7100.0,27.1745,27.1881,27.1542,27.1813,7100.0
2009-07-28 12:35:00,40.09,40.16,40.09,40.16,16800.0,27.1813,27.2288,27.1813,27.2288,16800.0
2009-07-28 12:40:00,40.16,40.17,40.15,40.16,9800.0,27.2288,27.2356,27.222,27.2288,9800.0
2009-07-28 12:45:00,40.15,40.15,40.1,40.1,10600.0,27.222,27.222,27.1881,27.1881,10600.0
2009-07-28 12:50:00,40.1,40.1,40.04,40.07,14400.0,27.1881,27.1881,27.1474,27.1678,14400.0
2009-07-28 12:55:00,40.07,40.08,40.03,40.04,30600.0,27.1678,27.1745,27.1406,27.1474,30600.0
2009-07-28 13:00:00,40.03,40.05,39.96,39.96,29200.0,27.1406,27.1542,27.0932,27.0932,29200.0
2009-07-28 13:05:00,39.96,39.96,39.89,39.96,32300.0,27.0932,27.0932,27.0457,27.0932,32300.0
2009-07-28 13:10:00,39.94,40.07,39.94,40.02,27700.0,27.0796,27.1678,27.0796,27.1339,27700.0
2009-07-28 13:15:00,40.02,40.04,39.97,39.97,20500.0,27.1339,27.1474,27.1,27.1,20500.0
2009-07-28 13:20:00,39.98,40.04,39.97,40.02,17800.0,27.1067,27.1474,27.1,27.1339,17800.0
2009-07-28 13:25:00,40.01,40.04,40.0,40.01,18900.0,27.1271,27.1474,27.1203,27.1271,18900.0
2009-07-28 13:30:00,40.0,40.02,39.98,39.98,23400.0,27.1203,27.1339,27.1067,27.1067,23400.0
2009-07-28 13:35:00,39.97,40.02,39.96,40.02,11600.0,27.1,27.1339,27.0932,27.1339,11600.0
2009-07-28 13:40:00,40.02,40.02,39.98,40.0,18800.0,27.1339,27.1339,27.1067,27.1203,18800.0
2009-07-28 13:45:00,39.99,40.02,39.98,40.0,13500.0,27.1135,27.1339,27.1067,27.1203,13500.0
2009-07-28 13:50:00,40.0,40.1,39.98,40.1,23200.0,27.1203,27.1881,27.1067,27.1881,23200.0
2009-07-28 13:55:00,40.09,40.15,40.07,40.12,19100.0,27.1813,27.222,27.1678,27.2017,19100.0
2009-07-28 14:00:00,40.13,40.14,40.07,40.14,17300.0,27.2084,27.2152,27.1678,27.2152,17300.0
2009-07-28 14:05:00,40.14,40.21,40.1,40.21,16900.0,27.2152,27.2627,27.1881,27.2627,16900.0
2009-07-28 14:10:00,40.21,40.24,40.15,40.17,27600.0,27.2627,27.283,27.222,27.2356,27600.0
2009-07-28 14:15:00,40.16,40.19,40.15,40.16,11200.0,27.2288,27.2491,27.222,27.2288,11200.0
2009-07-28 14:20:00,40.15,40.21,40.15,40.18,19700.0,27.222,27.2627,27.222,27.2423,19700.0
2009-07-28 14:25:00,40.18,40.19,40.11,40.13,18800.0,27.2423,27.2491,27.1949,27.2084,18800.0
2009-07-28 14:30:00,40.14,40.32,40.13,40.3,34700.0,27.2152,27.3373,27.2084,27.3237,34700.0
2009-07-28 14:35:00,40.3,40.31,40.24,40.24,21300.0,27.3237,27.3305,27.283,27.283,21300.0
2009-07-28 14:40:00,40.26,40.3,40.18,40.18,19200.0,27.2966,27.3237,27.2423,27.2423,19200.0
2009-07-28 14:45:00,40.17,40.2,40.17,40.17,11000.0,27.2356,27.2559,27.2356,27.2356,11000.0
2009-07-28 14:50:00,40.15,40.16,40.0,40.0,58300.0,27.222,27.2288,27.1203,27.1203,58300.0
2009-07-28 14:55:00,40.01,40.03,39.98,40.01,48600.0,27.1271,27.1406,27.1067,27.1271,48600.0
2009-07-28 15:00:00,40.01,40.02,39.95,40.01,18500.0,27.1271,27.1339,27.0864,27.1271,18500.0
2009-07-28 15:05:00,40.02,40.08,40.01,40.03,28800.0,27.1339,27.1745,27.1271,27.1406,28800.0
2009-07-28 15:10:00,40.03,40.13,40.02,40.11,26300.0,27.1406,27.2084,27.1339,27.1949,26300.0
2009-07-28 15:15:00,40.12,40.14,40.01,40.03,32500.0,27.2017,27.2152,27.1271,27.1406,32500.0
2009-07-28 15:20:00,40.03,40.06,39.99,40.02,25900.0,27.1406,27.161,27.1135,27.1339,25900.0
2009-07-28 15:25:00,40.02,40.09,40.01,40.07,25300.0,27.1339,27.1813,27.1271,27.1678,25300.0
2009-07-28 15:30:00,40.08,40.11,40.03,40.1,58900.0,27.1745,27.1949,27.1406,27.1881,58900.0
2009-07-28 15:35:00,40.1,40.13,40.05,40.08,53200.0,27.1881,27.2084,27.1542,27.1745,53200.0
2009-07-28 15:40:00,40.06,40.19,40.05,40.16,70600.0,27.161,27.2491,27.1542,27.2288,70600.0
2009-07-28 15:45:00,40.16,40.26,40.15,40.23,81700.0,27.2288,27.2966,27.222,27.2762,81700.0
2009-07-28 15:50:00,40.23,40.25,40.19,40.21,62100.0,27.2762,27.2898,27.2491,27.2627,62100.0
2009-07-28 15:55:00,40.21,40.25,40.18,40.21,99000.0,27.2627,27.2898,27.2423,27.2627,99000.0
2009-07-29 09:30:00,39.9,40.16,39.72,39.95,40200.0,27.0525,27.2288,26.9305,27.0864,40200.0
2009-07-29 09:35:00,39.93,39.93,39.75,39.86,19200.0,27.0728,27.0728,26.9508,27.0254,19200.0
2009-07-29 09:40:00,39.84,39.85,39.75,39.84,17900.0,27.0118,27.0186,26.9508,27.0118,17900.0
2009-07-29 09:45:00,39.85,40.02,39.85,40.01,11600.0,27.0186,27.1339,27.0186,27.1271,11600.0
2009-07-29 09:50:00,40.01,40.04,39.93,39.96,19900.0,27.1271,27.1474,27.0728,27.0932,19900.0
2009-07-29 09:55:00,39.96,40.17,39.92,40.17,22000.0,27.0932,27.2356,27.0661,27.2356,22000.0
2009-07-29 10:00:00,40.15,40.18,40.08,40.14,22800.0,27.222,27.2423,27.1745,27.2152,22800.0
2009-07-29 10:05:00,40.14,40.26,40.14,40.16,28700.0,27.2152,27.2966,27.2152,27.2288,28700.0
2009-07-29 10:10:00,40.15,40.21,40.11,40.17,25500.0,27.222,27.2627,27.1949,27.2356,25500.0
2009-07-29 10:15:00,40.16,40.22,40.04,40.07,21800.0,27.2288,27.2695,27.1474,27.1678,21800.0
2009-07-29 10:20:00,40.04,40.09,40.01,40.07,13700.0,27.1474,27.1813,27.1271,27.1678,13700.0
2009-07-29 10:25:00,40.05,40.13,40.02,40.1,48400.0,27.1542,27.2084,27.1339,27.1881,48400.0
2009-07-29 10:30:00,40.09,40.09,39.94,39.99,33400.0,27.1813,27.1813,27.0796,27.1135,33400.0
2009-07-29 10:35:00,39.99,39.99,39.92,39.94,16200.0,27.1135,27.1135,27.0661,27.0796,16200.0
2009-07-29 10:40:00,39.94,40.02,39.89,39.89,26300.0,27.0796,27.1339,27.0457,27.0457,26300.0
2009-07-29 10:45:00,39.89,39.94,39.84,39.91,17400.0,27.0457,27.0796,27.0118,27.0593,17400.0
2009-07-29 10:50:00,39.89,39.93,39.88,39.9,12100.0,27.0457,27.0728,27.0389,27.0525,12100.0
2009-07-29 10:55:00,39.91,39.94,39.85,39.86,15500.0,27.0593,27.0796,27.0186,27.0254,15500.0
2009-07-29 11:00:00,39.87,39.93,39.85,39.85,13200.0,27.0322,27.0728,27.0186,27.0186,13200.0
2009-07-29 11:05:00,39.84,39.92,39.84,39.85,38800.0,27.0118,27.0661,27.0118,27.0186,38800.0
2009-07-29 11:10:00,39.85,39.9,39.84,39.88,17500.0,27.0186,27.0525,27.0118,27.0389,17500.0
2009-07-29 11:15:00,39.88,39.89,39.86,39.87,20000.0,27.0389,27.0457,27.0254,27.0322,20000.0
2009-07-29 11:20:00,39.88,39.89,39.81,39.82,25800.0,27.0389,27.0457,26.9915,26.9983,25800.0
2009-07-29 11:25:00,39.82,39.84,39.75,39.76,19000.0,26.9983,27.0118,26.9508,26.9576,19000.0
2009-07-29 11:30:00,39.76,39.79,39.73,39.78,24500.0,26.9576,26.9779,26.9372,26.9711,24500.0
2009-07-29 11:35:00,39.78,39.79,39.75,39.78,19500.0,26.9711,26.9779,26.9508,26.9711,19500.0
2009-07-29 11:40:00,39.78,39.79,39.69,39.75,24800.0,26.9711,26.9779,26.9101,26.9508,24800.0
2009-07-29 11:45:00,39.75,39.78,39.74,39.77,15000.0,26.9508,26.9711,26.944,26.9644,15000.0
2009-07-29 11:50:00,39.78,39.81,39.76,39.81,26700.0,26.9711,26.9915,26.9576,26.9915,26700.0
2009-07-29 11:55:00,39.8,39.89,39.8,39.89,11900.0,26.9847,27.0457,26.9847,27.0457,11900.0
2009-07-29 12:00:00,39.91,39.96,39.86,39.88,28800.0,27.0593,27.0932,27.0254,27.0389,28800.0
2009-07-29 12:05:00,39.89,39.89,39.83,39.85,24400.0,27.0457,27.0457,27.005,27.0186,24400.0
2009-07-29 12:10:00,39.86,39.89,39.86,39.89,4100.0,27.0254,27.0457,27.0254,27.0457,4100.0
2009-07-29 12:15:00,39.88,39.89,39.85,39.89,11700.0,27.0389,27.0457,27.0186,27.0457,11700.0
2009-07-29 12:20:00,39.89,39.89,39.82,39.87,16600.0,27.0457,27.0457,26.9983,27.0322,16600.0
2009-07-29 12:25:00,39.87,39.88,39.83,39.87,10500.0,27.0322,27.0389,27.005,27.0322,10500.0
2009-07-29 12:30:00,39.86,39.87,39.82,39.83,9100.0,27.0254,27.0322,26.9983,27.005,9100.0
2009-07-29 12:35:00,39.83,39.89,39.83,39.89,19300.0,27.005,27.0457,27.005,27.0457,19300.0
2009-07-29 12:40:00,39.89,39.89,39.84,39.86,17300.0,27.0457,27.0457,27.0118,27.0254,17300.0
2009-07-29 12:45:00,39.86,39.87,39.85,39.86,12300.0,27.0254,27.0322,27.0186,27.0254,12300.0
2009-07-29 12:50:00,39.87,39.88,39.83,39.84,17900.0,27.0322,27.0389,27.005,27.0118,17900.0
2009-07-29 12:55:00,39.86,39.86,39.82,39.83,13600.0,27.0254,27.0254,26.9983,27.005,13600.0
2009-07-29 13:00:00,39.84,39.84,39.67,39.7,26300.0,27.0118,27.0118,26.8966,26.9169,26300.0
2009-07-29 13:05:00,39.71,39.75,39.68,39.74,15900.0,26.9237,26.9508,26.9033,26.944,15900.0
2009-07-29 13:10:00,39.73,39.73,39.67,39.7,21300.0,26.9372,26.9372,26.8966,26.9169,21300.0
2009-07-29 13:15:00,39.69,39.72,39.68,39.69,20100.0,26.9101,26.9305,26.9033,26.9101,20100.0
2009-07-29 13:20:00,39.69,39.7,39.67,39.68,19300.0,26.9101,26.9169,26.8966,26.9033,19300.0
2009-07-29 13:25:00,39.68,39.69,39.55,39.56,26100.0,26.9033,26.9101,26.8152,26.822,26100.0
2009-07-29 13:30:00,39.56,39.56,39.51,39.51,33600.0,26.822,26.822,26.7881,26.7881,33600.0
2009-07-29 13:35:00,39.51,39.58,39.5,39.55,41200.0,26.7881,26.8355,26.7813,26.8152,41200.0
2009-07-29 13:40:00,39.55,39.58,39.53,39.55,15600.0,26.8152,26.8355,26.8016,26.8152,15600.0
2009-07-29 13:45:00,39.55,39.6,39.53,39.57,21200.0,26.8152,26.8491,26.8016,26.8288,21200.0
2009-07-29 13:50:00,39.57,39.57,39.52,39.56,12000.0,26.8288,26.8288,26.7949,26.822,12000.0
2009-07-29 13:55:00,39.56,39.59,39.53,39.57,19100.0,26.822,26.8423,26.8016,26.8288,19100.0
2009-07-29 14:00:00,39.57,39.62,39.52,39.59,27100.0,26.8288,26.8627,26.7949,26.8423,27100.0
2009-07-29 14:05:00,39.6,39.6,39.55,39.58,21800.0,26.8491,26.8491,26.8152,26.8355,21800.0
2009-07-29 14:10:00,39.57,39.59,39.54,39.57,45000.0,26.8288,26.8423,26.8084,26.8288,45000.0
2009-07-29 14:15:00,39.56,39.6,39.54,39.58,19100.0,26.822,26.8491,26.8084,26.8355,19100.0
2009-07-29 14:20:00,39.58,39.62,39.56,39.61,20200.0,26.8355,26.8627,26.822,26.8559,20200.0
2009-07-29 14:25:00,39.59,39.71,39.59,39.68,23700.0,26.8423,26.9237,26.8423,26.9033,23700.0
2009-07-29 14:30:00,39.68,39.69,39.65,39.66,19700.0,26.9033,26.9101,26.883,26.8898,19700.0
2009-07-29 14:35:00,39.66,39.67,39.59,39.62,20200.0,26.8898,26.8966,26.8423,26.8627,20200.0
2009-07-29 14:40:00,39.62,39.63,39.54,39.54,23600.0,26.8627,26.8694,26.8084,26.8084,23600.0
2009-07-29 14:45:00,39.54,39.58,39.54,39.56,13900.0,26.8084,26.8355,26.8084,26.822,13900.0
2009-07-29 14:50:00,39.57,39.6,39.53,39.59,18800.0,26.8288,26.8491,26.8016,26.8423,18800.0
2009-07-29 14:55:00,39.58,39.59,39.54,39.55,13800.0,26.8355,26.8423,26.8084,26.8152,13800.0
2009-07-29 15:00:00,39.55,39.66,39.55,39.66,25000.0,26.8152,26.8898,26.8152,26.8898,25000.0
2009-07-29 15:05:00,39.66,39.67,39.63,39.64,26700.0,26.8898,26.8966,26.8694,26.8762,26700.0
2009-07-29 15:10:00,39.64,39.71,39.64,39.68,33000.0,26.8762,26.9237,26.8762,26.9033,33000.0
2009-07-29 15:15:00,39.68,39.69,39.64,39.67,17800.0,26.9033,26.9101,26.8762,26.8966,17800.0
2009-07-29 15:20:00,39.68,39.76,39.67,39.72,25600.0,26.9033,26.9576,26.8966,26.9305,25600.0
2009-07-29 15:25:00,39.72,39.75,39.69,39.7,34800.0,26.9305,26.9508,26.9101,26.9169,34800.0
2009-07-29 15:30:00,39.7,39.73,39.68,39.73,30100.0,26.9169,26.9372,26.9033,26.9372,30100.0
2009-07-29 15:35:00,39.72,39.86,39.72,39.85,53300.0,26.9305,27.0254,26.9305,27.0186,53300.0
2009-07-29 15:40:00,39.84,39.88,39.79,39.84,81800.0,27.0118,27.0389,26.9779,27.0118,81800.0
2009-07-29 15:45:00,39.83,39.97,39.82,39.9,83000.0,27.005,27.1,26.9983,27.0525,83000.0
2009-07-29 15:50:00,39.9,39.9,39.84,39.9,67200.0,27.0525,27.0525,27.0118,27.0525,67200.0
2009-07-29 15:55:00,39.9,39.96,39.89,39.92,140600.0,27.0525,27.0932,27.0457,27.0661,140600.0
2009-07-30 09:30:00,40.56,40.64,40.31,40.61,53400.0,27.5,27.5542,27.3305,27.5339,53400.0
2009-07-30 09:35:00,40.63,40.73,40.59,40.66,39400.0,27.5475,27.6153,27.5203,27.5678,39400.0
2009-07-30 09:40:00,40.68,40.77,40.66,40.72,48800.0,27.5814,27.6424,27.5678,27.6085,48800.0
2009-07-30 09:45:00,40.72,40.74,40.59,40.59,26100.0,27.6085,27.622,27.5203,27.5203,26100.0
2009-07-30 09:50:00,40.6,40.77,40.6,40.75,33100.0,27.5271,27.6424,27.5271,27.6288,33100.0
2009-07-30 09:55:00,40.76,40.89,40.75,40.89,47600.0,27.6356,27.7237,27.6288,27.7237,47600.0
2009-07-30 10:00:00,40.88,40.92,40.69,40.7,99700.0,27.717,27.7441,27.5881,27.5949,99700.0
2009-07-30 10:05:00,40.71,40.95,40.69,40.92,35100.0,27.6017,27.7644,27.5881,27.7441,35100.0
2009-07-30 10:10:00,40.94,40.98,40.91,40.92,32400.0,27.7576,27.7848,27.7373,27.7441,32400.0
2009-07-30 10:15:00,40.92,40.99,40.92,40.98,31200.0,27.7441,27.7915,27.7441,27.7848,31200.0
2009-07-30 10:20:00,40.97,40.99,40.9,40.97,52300.0,27.778,27.7915,27.7305,27.778,52300.0
2009-07-30 10:25:00,40.96,41.0,40.96,40.97,30300.0,27.7712,27.7983,27.7712,27.778,30300.0
2009-07-30 10:30:00,40.96,41.0,40.96,41.0,24400.0,27.7712,27.7983,27.7712,27.7983,24400.0
2009-07-30 10:35:00,41.0,41.06,40.97,41.04,65600.0,27.7983,27.839,27.778,27.8254,65600.0
2009-07-30 10:40:00,41.05,41.07,40.98,41.02,31600.0,27.8322,27.8458,27.7848,27.8119,31600.0
2009-07-30 10:45:00,41.02,41.05,40.93,40.97,68900.0,27.8119,27.8322,27.7509,27.778,68900.0
2009-07-30 10:50:00,40.97,41.0,40.94,40.95,27300.0,27.778,27.7983,27.7576,27.7644,27300.0
2009-07-30 10:55:00,40.95,40.97,40.91,40.91,25600.0,27.7644,27.778,27.7373,27.7373,25600.0
2009-07-30 11:00:00,40.92,40.93,40.82,40.82,53500.0,27.7441,27.7509,27.6763,27.6763,53500.0
2009-07-30 11:05:00,40.83,40.92,40.79,40.79,35200.0,27.6831,27.7441,27.6559,27.6559,35200.0
2009-07-30 11:10:00,40.8,40.85,40.77,40.84,23900.0,27.6627,27.6966,27.6424,27.6898,23900.0
2009-07-30 11:15:00,40.84,40.91,40.84,40.87,24500.0,27.6898,27.7373,27.6898,27.7102,24500.0
2009-07-30 11:20:00,40.86,40.88,40.76,40.82,18500.0,27.7034,27.717,27.6356,27.6763,18500.0
2009-07-30 11:25:00,40.8,40.85,40.76,40.79,16300.0,27.6627,27.6966,27.6356,27.6559,16300.0
2009-07-30 11:30:00,40.8,40.84,40.79,40.82,12600.0,27.6627,27.6898,27.6559,27.6763,12600.0
2009-07-30 11:35:00,40.83,40.85,40.76,40.79,31700.0,27.6831,27.6966,27.6356,27.6559,31700.0
2009-07-30 11:40:00,40.8,40.82,40.78,40.8,18100.0,27.6627,27.6763,27.6492,27.6627,18100.0
2009-07-30 11:45:00,40.8,40.85,40.77,40.85,15200.0,27.6627,27.6966,27.6424,27.6966,15200.0
2009-07-30 11:50:00,40.82,40.86,40.75,40.75,10900.0,27.6763,27.7034,27.6288,27.6288,10900.0
2009-07-30 11:55:00,40.75,40.77,40.69,40.69,21900.0,27.6288,27.6424,27.5881,27.5881,21900.0
2009-07-30 12:00:00,40.7,40.71,40.67,40.69,17300.0,27.5949,27.6017,27.5746,27.5881,17300.0
2009-07-30 12:05:00,40.69,40.71,40.67,40.67,25900.0,27.5881,27.6017,27.5746,27.5746,25900.0
2009-07-30 12:10:00,40.67,40.69,40.66,40.68,15000.0,27.5746,27.5881,27.5678,27.5814,15000.0
2009-07-30 12:15:00,40.69,40.71,40.66,40.69,28800.0,27.5881,27.6017,27.5678,27.5881,28800.0
2009-07-30 12:20:00,40.7,40.71,40.67,40.68,12600.0,27.5949,27.6017,27.5746,27.5814,12600.0
2009-07-30 12:25:00,40.7,40.7,40.62,40.62,15100.0,27.5949,27.5949,27.5407,27.5407,15100.0
2009-07-30 12:30:00,40.62,40.68,40.6,40.68,18600.0,27.5407,27.5814,27.5271,27.5814,18600.0
2009-07-30 12:35:00,40.68,40.7,40.66,40.68,22400.0,27.5814,27.5949,27.5678,27.5814,22400.0
2009-07-30 12:40:00,40.69,40.72,40.67,40.67,16100.0,27.5881,27.6085,27.5746,27.5746,16100.0
2009-07-30 12:45:00,40.67,40.7,40.67,40.68,11900.0,27.5746,27.5949,27.5746,27.5814,11900.0
2009-07-30 12:50:00,40.68,40.7,40.67,40.68,7100.0,27.5814,27.5949,27.5746,27.5814,7100.0
2009-07-30 12:55:00,40.7,40.7,40.68,40.69,9900.0,27.5949,27.5949,27.5814,27.5881,9900.0
2009-07-30 13:00:00,40.69,40.75,40.67,40.71,35700.0,27.5881,27.6288,27.5746,27.6017,35700.0
2009-07-30 13:05:00,40.7,40.82,40.67,40.79,26800.0,27.5949,27.6763,27.5746,27.6559,26800.0
2009-07-30 13:10:00,40.79,40.81,40.77,40.77,9400.0,27.6559,27.6695,27.6424,27.6424,9400.0
2009-07-30 13:15:00,40.77,40.79,40.74,40.75,17900.0,27.6424,27.6559,27.622,27.6288,17900.0
2009-07-30 13:20:00,40.77,40.81,40.75,40.75,17600.0,27.6424,27.6695,27.6288,27.6288,17600.0
2009-07-30 13:25:00,40.77,40.77,40.74,40.76,7000.0,27.6424,27.6424,27.622,27.6356,7000.0
2009-07-30 13:30:00,40.76,40.85,40.76,40.84,17200.0,27.6356,27.6966,27.6356,27.6898,17200.0
2009-07-30 13:35:00,40.84,40.85,40.82,40.85,17400.0,27.6898,27.6966,27.6763,27.6966,17400.0
2009-07-30 13:40:00,40.84,40.85,40.78,40.83,28000.0,27.6898,27.6966,27.6492,27.6831,28000.0
2009-07-30 13:45:00,40.8,40.83,40.75,40.75,16100.0,27.6627,27.6831,27.6288,27.6288,16100.0
2009-07-30 13:50:00,40.76,40.82,40.76,40.82,15400.0,27.6356,27.6763,27.6356,27.6763,15400.0
2009-07-30 13:55:00,40.82,40.82,40.69,40.7,18500.0,27.6763,27.6763,27.5881,27.5949,18500.0
2009-07-30 14:00:00,40.69,40.73,40.69,40.7,18000.0,27.5881,27.6153,27.5881,27.5949,18000.0
2009-07-30 14:05:00,40.71,40.71,40.66,40.67,23300.0,27.6017,27.6017,27.5678,27.5746,23300.0
2009-07-30 14:10:00,40.67,40.69,40.63,40.67,16900.0,27.5746,27.5881,27.5475,27.5746,16900.0
2009-07-30 14:15:00,40.67,40.68,40.65,40.67,12300.0,27.5746,27.5814,27.561,27.5746,12300.0
2009-07-30 14:20:00,40.67,40.69,40.63,40.68,11600.0,27.5746,27.5881,27.5475,27.5814,11600.0
2009-07-30 14:25:00,40.69,40.7,40.66,40.69,15000.0,27.5881,27.5949,27.5678,27.5881,15000.0
2009-07-30 14:30:00,40.69,40.7,40.64,40.65,19500.0,27.5881,27.5949,27.5542,27.561,19500.0
2009-07-30 14:35:00,40.65,40.7,40.64,40.7,27300.0,27.561,27.5949,27.5542,27.5949,27300.0
2009-07-30 14:40:00,40.7,40.7,40.67,40.67,20000.0,27.5949,27.5949,27.5746,27.5746,20000.0
2009-07-30 14:45:00,40.69,40.7,40.67,40.68,16200.0,27.5881,27.5949,27.5746,27.5814,16200.0
2009-07-30 14:50:00,40.69,40.72,40.66,40.68,34500.0,27.5881,27.6085,27.5678,27.5814,34500.0
2009-07-30 14:55:00,40.68,40.7,40.66,40.66,16000.0,27.5814,27.5949,27.5678,27.5678,16000.0
2009-07-30 15:00:00,40.66,40.74,40.66,40.72,34300.0,27.5678,27.622,27.5678,27.6085,34300.0
2009-07-30 15:05:00,40.71,40.73,40.7,40.73,30600.0,27.6017,27.6153,27.5949,27.6153,30600.0
2009-07-30 15:10:00,40.73,40.75,40.7,40.73,26300.0,27.6153,27.6288,27.5949,27.6153,26300.0
2009-07-30 15:15:00,40.74,40.76,40.71,40.75,25100.0,27.622,27.6356,27.6017,27.6288,25100.0
2009-07-30 15:20:00,40.76,40.79,40.74,40.75,27900.0,27.6356,27.6559,27.622,27.6288,27900.0
2009-07-30 15:25:00,40.75,40.76,40.69,40.73,28000.0,27.6288,27.6356,27.5881,27.6153,28000.0
2009-07-30 15:30:00,40.74,40.75,40.64,40.64,41700.0,27.622,27.6288,27.5542,27.5542,41700.0
2009-07-30 15:35:00,40.64,40.64,40.51,40.55,45500.0,27.5542,27.5542,27.4661,27.4932,45500.0
2009-07-30 15:40:00,40.55,40.56,40.33,40.39,79500.0,27.4932,27.5,27.344,27.3847,79500.0
2009-07-30 15:45:00,40.4,40.47,40.38,40.45,72300.0,27.3915,27.439,27.3779,27.4254,72300.0
2009-07-30 15:50:00,40.45,40.52,40.37,40.39,68600.0,27.4254,27.4729,27.3712,27.3847,68600.0
2009-07-30 15:55:00,40.39,40.41,40.32,40.33,176000.0,27.3847,27.3983,27.3373,27.344,176000.0
2009-07-31 09:30:00,40.35,40.5,40.27,40.49,31400.0,27.3576,27.4593,27.3034,27.4525,31400.0
2009-07-31 09:35:00,40.51,40.69,40.5,40.65,33100.0,27.4661,27.5881,27.4593,27.561,33100.0
2009-07-31 09:40:00,40.65,40.81,40.54,40.73,34900.0,27.561,27.6695,27.4864,27.6153,34900.0
2009-07-31 09:45:00,40.73,40.77,40.67,40.73,22000.0,27.6153,27.6424,27.5746,27.6153,22000.0
2009-07-31 09:50:00,40.72,40.76,40.57,40.6,22800.0,27.6085,27.6356,27.5068,27.5271,22800.0
2009-07-31 09:55:00,40.6,40.67,40.5,40.51,29100.0,27.5271,27.5746,27.4593,27.4661,29100.0
2009-07-31 10:00:00,40.51,40.52,40.22,40.24,62300.0,27.4661,27.4729,27.2695,27.283,62300.0
2009-07-31 10:05:00,40.24,40.34,40.16,40.34,101400.0,27.283,27.3508,27.2288,27.3508,101400.0
2009-07-31 10:10:00,40.35,40.46,40.35,40.37,57200.0,27.3576,27.4322,27.3576,27.3712,57200.0
2009-07-31 10:15:00,40.35,40.39,40.28,40.3,28800.0,27.3576,27.3847,27.3101,27.3237,28800.0
2009-07-31 10:20:00,40.31,40.44,40.31,40.42,23100.0,27.3305,27.4186,27.3305,27.4051,23100.0
2009-07-31 10:25:00,40.44,40.44,40.36,40.37,19300.0,27.4186,27.4186,27.3644,27.3712,19300.0
2009-07-31 10:30:00,40.36,40.41,40.35,40.4,23000.0,27.3644,27.3983,27.3576,27.3915,23000.0
2009-07-31 10:35:00,40.4,40.4,40.29,40.32,13500.0,27.3915,27.3915,27.3169,27.3373,13500.0
2009-07-31 10:40:00,40.33,40.5,40.33,40.49,15500.0,27.344,27.4593,27.344,27.4525,15500.0
2009-07-31 10:45:00,40.5,40.51,40.36,40.37,14200.0,27.4593,27.4661,27.3644,27.3712,14200.0
2009-07-31 10:50:00,40.37,40.4,40.37,40.37,8700.0,27.3712,27.3915,27.3712,27.3712,8700.0
2009-07-31 10:55:00,40.37,40.42,40.34,40.37,15200.0,27.3712,27.4051,27.3508,27.3712,15200.0
2009-07-31 11:00:00,40.36,40.43,40.34,40.42,33200.0,27.3644,27.4118,27.3508,27.4051,33200.0
2009-07-31 11:05:00,40.43,40.45,40.37,40.37,17200.0,27.4118,27.4254,27.3712,27.3712,17200.0
2009-07-31 11:10:00,40.39,40.49,40.39,40.47,13600.0,27.3847,27.4525,27.3847,27.439,13600.0
2009-07-31 11:15:00,40.48,40.5,40.41,40.42,40400.0,27.4457,27.4593,27.3983,27.4051,40400.0
2009-07-31 11:20:00,40.43,40.48,40.42,40.47,22300.0,27.4118,27.4457,27.4051,27.439,22300.0
2009-07-31 11:25:00,40.47,40.53,40.45,40.45,75900.0,27.439,27.4796,27.4254,27.4254,75900.0
2009-07-31 11:30:00,40.45,40.5,40.39,40.49,29600.0,27.4254,27.4593,27.3847,27.4525,29600.0
2009-07-31 11:35:00,40.5,40.51,40.47,40.47,29000.0,27.4593,27.4661,27.439,27.439,29000.0
2009-07-31 11:40:00,40.48,40.57,40.47,40.49,32600.0,27.4457,27.5068,27.439,27.4525,32600.0
2009-07-31 11:45:00,40.49,40.53,40.47,40.5,29700.0,27.4525,27.4796,27.439,27.4593,29700.0
2009-07-31 11:50:00,40.51,40.62,40.49,40.57,24100.0,27.4661,27.5407,27.4525,27.5068,24100.0
2009-07-31 11:55:00,40.59,40.6,40.55,40.6,30500.0,27.5203,27.5271,27.4932,27.5271,30500.0
2009-07-31 12:00:00,40.6,40.6,40.5,40.52,40500.0,27.5271,27.5271,27.4593,27.4729,40500.0
2009-07-31 12:05:00,40.53,40.53,40.48,40.51,13300.0,27.4796,27.4796,27.4457,27.4661,13300.0
2009-07-31 12:10:00,40.51,40.52,40.5,40.5,13100.0,27.4661,27.4729,27.4593,27.4593,13100.0
2009-07-31 12:15:00,40.5,40.51,40.45,40.49,47200.0,27.4593,27.4661,27.4254,27.4525,47200.0
2009-07-31 12:20:00,40.49,40.55,40.49,40.54,22800.0,27.4525,27.4932,27.4525,27.4864,22800.0
2009-07-31 12:25:00,40.52,40.56,40.52,40.53,12600.0,27.4729,27.5,27.4729,27.4796,12600.0
2009-07-31 12:30:00,40.54,40.55,40.47,40.51,12700.0,27.4864,27.4932,27.439,27.4661,12700.0
2009-07-31 12:35:00,40.52,40.53,40.5,40.52,12400.0,27.4729,27.4796,27.4593,27.4729,12400.0
2009-07-31 12:40:00,40.51,40.52,40.49,40.5,19500.0,27.4661,27.4729,27.4525,27.4593,19500.0
2009-07-31 12:45:00,40.5,40.53,40.48,40.52,55300.0,27.4593,27.4796,27.4457,27.4729,55300.0
2009-07-31 12:50:00,40.52,40.52,40.49,40.5,14000.0,27.4729,27.4729,27.4525,27.4593,14000.0
2009-07-31 12:55:00,40.5,40.55,40.49,40.52,10500.0,27.4593,27.4932,27.4525,27.4729,10500.0
2009-07-31 13:00:00,40.52,40.52,40.48,40.48,19700.0,27.4729,27.4729,27.4457,27.4457,19700.0
2009-07-31 13:05:00,40.49,40.52,40.48,40.52,19900.0,27.4525,27.4729,27.4457,27.4729,19900.0
2009-07-31 13:10:00,40.51,40.52,40.49,40.49,16400.0,27.4661,27.4729,27.4525,27.4525,16400.0
2009-07-31 13:15:00,40.5,40.5,40.48,40.49,11800.0,27.4593,27.4593,27.4457,27.4525,11800.0
2009-07-31 13:20:00,40.49,40.51,40.48,40.5,20600.0,27.4525,27.4661,27.4457,27.4593,20600.0
2009-07-31 13:25:00,40.5,40.55,40.49,40.55,12900.0,27.4593,27.4932,27.4525,27.4932,12900.0
2009-07-31 13:30:00,40.56,40.59,40.55,40.59,18100.0,27.5,27.5203,27.4932,27.5203,18100.0
2009-07-31 13:35:00,40.58,40.6,40.58,40.59,12000.0,27.5136,27.5271,27.5136,27.5203,12000.0
2009-07-31 13:40:00,40.6,40.65,40.59,40.63,42500.0,27.5271,27.561,27.5203,27.5475,42500.0
2009-07-31 13:45:00,40.63,40.66,40.6,40.64,40200.0,27.5475,27.5678,27.5271,27.5542,40200.0
2009-07-31 13:50:00,40.64,40.66,40.61,40.65,23100.0,27.5542,27.5678,27.5339,27.561,23100.0
2009-07-31 13:55:00,40.66,40.68,40.66,40.68,15500.0,27.5678,27.5814,27.5678,27.5814,15500.0
2009-07-31 14:00:00,40.69,40.71,40.66,40.7,17300.0,27.5881,27.6017,27.5678,27.5949,17300.0
2009-07-31 14:05:00,40.71,40.72,40.67,40.71,45200.0,27.6017,27.6085,27.5746,27.6017,45200.0
2009-07-31 14:10:00,40.71,40.8,40.71,40.78,38800.0,27.6017,27.6627,27.6017,27.6492,38800.0
2009-07-31 14:15:00,40.78,40.8,40.75,40.78,14500.0,27.6492,27.6627,27.6288,27.6492,14500.0
2009-07-31 14:20:00,40.78,40.81,40.74,40.76,28500.0,27.6492,27.6695,27.622,27.6356,28500.0
2009-07-31 14:25:00,40.76,40.79,40.74,40.76,21500.0,27.6356,27.6559,27.622,27.6356,21500.0
2009-07-31 14:30:00,40.75,40.79,40.75,40.76,24900.0,27.6288,27.6559,27.6288,27.6356,24900.0
2009-07-31 14:35:00,40.76,40.77,40.68,40.68,44900.0,27.6356,27.6424,27.5814,27.5814,44900.0
2009-07-31 14:40:00,40.68,40.71,40.64,40.67,40700.0,27.5814,27.6017,27.5542,27.5746,40700.0
2009-07-31 14:45:00,40.67,40.69,40.66,40.68,21600.0,27.5746,27.5881,27.5678,27.5814,21600.0
2009-07-31 14:50:00,40.67,40.69,40.65,40.67,24300.0,27.5746,27.5881,27.561,27.5746,24300.0
2009-07-31 14:55:00,40.67,40.69,40.65,40.66,20000.0,27.5746,27.5881,27.561,27.5678,20000.0
2009-07-31 15:00:00,40.65,40.66,40.62,40.64,30100.0,27.561,27.5678,27.5407,27.5542,30100.0
2009-07-31 15:05:00,40.64,40.71,40.63,40.67,25900.0,27.5542,27.6017,27.5475,27.5746,25900.0
2009-07-31 15:10:00,40.67,40.69,40.65,40.69,30000.0,27.5746,27.5881,27.561,27.5881,30000.0
2009-07-31 15:15:00,40.69,40.74,40.67,40.72,25100.0,27.5881,27.622,27.5746,27.6085,25100.0
2009-07-31 15:20:00,40.73,40.82,40.71,40.77,39200.0,27.6153,27.6763,27.6017,27.6424,39200.0
2009-07-31 15:25:00,40.78,40.83,40.78,40.81,71300.0,27.6492,27.6831,27.6492,27.6695,71300.0
2009-07-31 15:30:00,40.81,40.82,40.74,40.79,149400.0,27.6695,27.6763,27.622,27.6559,149400.0
2009-07-31 15:35:00,40.79,40.8,40.72,40.76,75200.0,27.6559,27.6627,27.6085,27.6356,75200.0
2009-07-31 15:40:00,40.77,40.77,40.58,40.6,102100.0,27.6424,27.6424,27.5136,27.5271,102100.0
2009-07-31 15:45:00,40.6,40.63,40.58,40.6,59200.0,27.5271,27.5475,27.5136,27.5271,59200.0
2009-07-31 15:50:00,40.6,40.64,40.51,40.61,117900.0,27.5271,27.5542,27.4661,27.5339,117900.0
2009-07-31 15:55:00,40.62,40.66,40.55,40.56,190700.0,27.5407,27.5678,27.4932,27.5,190700.0
2009-08-03 09:30:00,41.24,41.24,40.53,40.83,73500.0,27.961,27.961,27.4796,27.6831,73500.0
2009-08-03 09:35:00,40.83,41.02,40.78,40.89,90200.0,27.6831,27.8119,27.6492,27.7237,90200.0
2009-08-03 09:40:00,40.89,40.89,40.52,40.68,121700.0,27.7237,27.7237,27.4729,27.5814,121700.0
2009-08-03 09:45:00,40.69,40.7,40.49,40.58,66200.0,27.5881,27.5949,27.4525,27.5136,66200.0
2009-08-03 09:50:00,40.57,40.59,40.3,40.37,98500.0,27.5068,27.5203,27.3237,27.3712,98500.0
2009-08-03 09:55:00,40.38,40.57,40.34,40.56,64500.0,27.3779,27.5068,27.3508,27.5,64500.0
2009-08-03 10:00:00,40.53,40.81,40.53,40.79,71300.0,27.4796,27.6695,27.4796,27.6559,71300.0
2009-08-03 10:05:00,40.8,40.81,40.56,40.62,115400.0,27.6627,27.6695,27.5,27.5407,115400.0
2009-08-03 10:10:00,40.61,40.79,40.61,40.78,53500.0,27.5339,27.6559,27.5339,27.6492,53500.0
2009-08-03 10:15:00,40.78,40.82,40.57,40.62,67000.0,27.6492,27.6763,27.5068,27.5407,67000.0
2009-08-03 10:20:00,40.6,40.66,40.58,40.64,46600.0,27.5271,27.5678,27.5136,27.5542,46600.0
2009-08-03 10:25:00,40.64,40.81,40.64,40.79,42400.0,27.5542,27.6695,27.5542,27.6559,42400.0
2009-08-03 10:30:00,40.81,40.9,40.8,40.83,35600.0,27.6695,27.7305,27.6627,27.6831,35600.0
2009-08-03 10:35:00,40.83,40.88,40.82,40.84,50500.0,27.6831,27.717,27.6763,27.6898,50500.0
2009-08-03 10:40:00,40.84,40.84,40.73,40.74,60300.0,27.6898,27.6898,27.6153,27.622,60300.0
2009-08-03 10:45:00,40.75,40.77,40.72,40.75,78900.0,27.6288,27.6424,27.6085,27.6288,78900.0
2009-08-03 10:50:00,40.75,40.82,40.74,40.76,34800.0,27.6288,27.6763,27.622,27.6356,34800.0
2009-08-03 10:55:00,40.75,40.79,40.7,40.7,28900.0,27.6288,27.6559,27.5949,27.5949,28900.0
2009-08-03 11:00:00,40.7,40.72,40.66,40.68,45500.0,27.5949,27.6085,27.5678,27.5814,45500.0
2009-08-03 11:05:00,40.67,40.75,40.66,40.74,36500.0,27.5746,27.6288,27.5678,27.622,36500.0
2009-08-03 11:10:00,40.74,40.74,40.68,40.68,28800.0,27.622,27.622,27.5814,27.5814,28800.0
2009-08-03 11:15:00,40.69,40.69,40.56,40.6,43700.0,27.5881,27.5881,27.5,27.5271,43700.0
2009-08-03 11:20:00,40.61,40.68,40.57,40.68,29700.0,27.5339,27.5814,27.5068,27.5814,29700.0
2009-08-03 11:25:00,40.68,40.73,40.67,40.69,34900.0,27.5814,27.6153,27.5746,27.5881,34900.0
2009-08-03 11:30:00,40.68,40.72,40.68,40.69,20500.0,27.5814,27.6085,27.5814,27.5881,20500.0
2009-08-03 11:35:00,40.7,40.74,40.69,40.74,26900.0,27.5949,27.622,27.5881,27.622,26900.0
2009-08-03 11:40:00,40.74,40.81,40.73,40.81,23300.0,27.622,27.6695,27.6153,27.6695,23300.0
2009-08-03 11:45:00,40.81,40.83,40.78,40.78,46000.0,27.6695,27.6831,27.6492,27.6492,46000.0
2009-08-03 11:50:00,40.78,40.79,40.65,40.65,42800.0,27.6492,27.6559,27.561,27.561,42800.0
2009-08-03 11:55:00,40.66,40.67,40.63,40.65,31900.0,27.5678,27.5746,27.5475,27.561,31900.0
2009-08-03 12:00:00,40.65,40.66,40.62,40.63,33900.0,27.561,27.5678,27.5407,27.5475,33900.0
2009-08-03 12:05:00,40.62,40.68,40.62,40.67,36300.0,27.5407,27.5814,27.5407,27.5746,36300.0
2009-08-03 12:10:00,40.68,40.7,40.65,40.65,10100.0,27.5814,27.5949,27.561,27.561,10100.0
2009-08-03 12:15:00,40.65,40.67,40.62,40.63,13400.0,27.561,27.5746,27.5407,27.5475,13400.0
2009-08-03 12:20:00,40.63,40.68,40.62,40.68,15500.0,27.5475,27.5814,27.5407,27.5814,15500.0
2009-08-03 12:25:00,40.67,40.7,40.63,40.64,20300.0,27.5746,27.5949,27.5475,27.5542,20300.0
2009-08-03 12:30:00,40.65,40.7,40.63,40.63,22200.0,27.561,27.5949,27.5475,27.5475,22200.0
2009-08-03 12:35:00,40.63,40.65,40.5,40.55,36600.0,27.5475,27.561,27.4593,27.4932,36600.0
2009-08-03 12:40:00,40.55,40.58,40.53,40.56,24500.0,27.4932,27.5136,27.4796,27.5,24500.0
2009-08-03 12:45:00,40.57,40.61,40.56,40.6,11400.0,27.5068,27.5339,27.5,27.5271,11400.0
2009-08-03 12:50:00,40.6,40.65,40.6,40.64,11900.0,27.5271,27.561,27.5271,27.5542,11900.0
2009-08-03 12:55:00,40.64,40.71,40.63,40.68,21200.0,27.5542,27.6017,27.5475,27.5814,21200.0
2009-08-03 13:00:00,40.69,40.73,40.68,40.69,17400.0,27.5881,27.6153,27.5814,27.5881,17400.0
2009-08-03 13:05:00,40.69,40.73,40.67,40.69,19700.0,27.5881,27.6153,27.5746,27.5881,19700.0
2009-08-03 13:10:00,40.69,40.73,40.66,40.72,22800.0,27.5881,27.6153,27.5678,27.6085,22800.0
2009-08-03 13:15:00,40.71,40.76,40.71,40.76,24100.0,27.6017,27.6356,27.6017,27.6356,24100.0
2009-08-03 13:20:00,40.76,40.78,40.75,40.76,19800.0,27.6356,27.6492,27.6288,27.6356,19800.0
2009-08-03 13:25:00,40.76,40.76,40.72,40.73,13800.0,27.6356,27.6356,27.6085,27.6153,13800.0
2009-08-03 13:30:00,40.74,40.79,40.73,40.73,26400.0,27.622,27.6559,27.6153,27.6153,26400.0
2009-08-03 13:35:00,40.73,40.75,40.68,40.69,34700.0,27.6153,27.6288,27.5814,27.5881,34700.0
2009-08-03 13:40:00,40.69,40.73,40.69,40.72,22900.0,27.5881,27.6153,27.5881,27.6085,22900.0
2009-08-03 13:45:00,40.71,40.75,40.69,40.7,38500.0,27.6017,27.6288,27.5881,27.5949,38500.0
2009-08-03 13:50:00,40.7,40.7,40.67,40.68,21600.0,27.5949,27.5949,27.5746,27.5814,21600.0
2009-08-03 13:55:00,40.69,40.7,40.64,40.69,20000.0,27.5881,27.5949,27.5542,27.5881,20000.0
2009-08-03 14:00:00,40.7,40.78,40.7,40.78,44500.0,27.5949,27.6492,27.5949,27.6492,44500.0
2009-08-03 14:05:00,40.77,40.78,40.74,40.77,29200.0,27.6424,27.6492,27.622,27.6424,29200.0
2009-08-03 14:10:00,40.78,40.85,40.78,40.79,55000.0,27.6492,27.6966,27.6492,27.6559,55000.0
2009-08-03 14:15:00,40.79,40.81,40.77,40.78,34900.0,27.6559,27.6695,27.6424,27.6492,34900.0
2009-08-03 14:20:00,40.78,40.81,40.77,40.79,40700.0,27.6492,27.6695,27.6424,27.6559,40700.0
2009-08-03 14:25:00,40.78,40.84,40.77,40.81,43100.0,27.6492,27.6898,27.6424,27.6695,43100.0
2009-08-03 14:30:00,40.8,40.84,40.78,40.78,86100.0,27.6627,27.6898,27.6492,27.6492,86100.0
2009-08-03 14:35:00,40.78,40.8,40.75,40.77,39300.0,27.6492,27.6627,27.6288,27.6424,39300.0
2009-08-03 14:40:00,40.78,40.83,40.78,40.79,20200.0,27.6492,27.6831,27.6492,27.6559,20200.0
2009-08-03 14:45:00,40.78,40.87,40.77,40.85,26500.0,27.6492,27.7102,27.6424,27.6966,26500.0
2009-08-03 14:50:00,40.84,40.86,40.82,40.83,27500.0,27.6898,27.7034,27.6763,27.6831,27500.0
2009-08-03 14:55:00,40.83,40.85,40.8,40.81,21700.0,27.6831,27.6966,27.6627,27.6695,21700.0
2009-08-03 15:00:00,40.79,40.86,40.79,40.82,24600.0,27.6559,27.7034,27.6559,27.6763,24600.0
2009-08-03 15:05:00,40.82,40.85,40.77,40.8,38800.0,27.6763,27.6966,27.6424,27.6627,38800.0
2009-08-03 15:10:00,40.8,40.82,40.76,40.79,34800.0,27.6627,27.6763,27.6356,27.6559,34800.0
2009-08-03 15:15:00,40.78,40.82,40.77,40.82,37700.0,27.6492,27.6763,27.6424,27.6763,37700.0
2009-08-03 15:20:00,40.82,40.82,40.79,40.81,32400.0,27.6763,27.6763,27.6559,27.6695,32400.0
2009-08-03 15:25:00,40.8,40.88,40.8,40.83,65600.0,27.6627,27.717,27.6627,27.6831,65600.0
2009-08-03 15:30:00,40.83,40.85,40.71,40.74,112700.0,27.6831,27.6966,27.6017,27.622,112700.0
2009-08-03 15:35:00,40.74,40.76,40.7,40.71,47800.0,27.622,27.6356,27.5949,27.6017,47800.0
2009-08-03 15:40:00,40.7,40.73,40.64,40.64,62100.0,27.5949,27.6153,27.5542,27.5542,62100.0
2009-08-03 15:45:00,40.64,40.67,40.59,40.63,61000.0,27.5542,27.5746,27.5203,27.5475,61000.0
2009-08-03 15:50:00,40.64,40.72,40.63,40.69,68900.0,27.5542,27.6085,27.5475,27.5881,68900.0
2009-08-03 15:55:00,40.68,40.71,40.65,40.69,79800.0,27.5814,27.6017,27.561,27.5881,79800.0
2009-08-04 09:30:00,40.6,40.62,40.4,40.4,36300.0,27.5271,27.5407,27.3915,27.3915,36300.0
2009-08-04 09:35:00,40.4,40.59,40.4,40.53,28900.0,27.3915,27.5203,27.3915,27.4796,28900.0
2009-08-04 09:40:00,40.53,40.55,40.46,40.54,26200.0,27.4796,27.4932,27.4322,27.4864,26200.0
2009-08-04 09:45:00,40.56,40.59,40.53,40.57,27200.0,27.5,27.5203,27.4796,27.5068,27200.0
2009-08-04 09:50:00,40.56,40.63,40.5,40.59,19500.0,27.5,27.5475,27.4593,27.5203,19500.0
2009-08-04 09:55:00,40.6,40.69,40.6,40.67,25900.0,27.5271,27.5881,27.5271,27.5746,25900.0
2009-08-04 10:00:00,40.69,40.82,40.68,40.8,99900.0,27.5881,27.6763,27.5814,27.6627,99900.0
2009-08-04 10:05:00,40.8,40.81,40.72,40.78,61400.0,27.6627,27.6695,27.6085,27.6492,61400.0
2009-08-04 10:10:00,40.78,40.91,40.75,40.83,40900.0,27.6492,27.7373,27.6288,27.6831,40900.0
2009-08-04 10:15:00,40.85,40.86,40.73,40.74,46600.0,27.6966,27.7034,27.6153,27.622,46600.0
2009-08-04 10:20:00,40.73,40.75,40.66,40.68,36900.0,27.6153,27.6288,27.5678,27.5814,36900.0
2009-08-04 10:25:00,40.69,40.71,40.58,40.64,26700.0,27.5881,27.6017,27.5136,27.5542,26700.0
2009-08-04 10:30:00,40.63,40.73,40.58,40.7,26200.0,27.5475,27.6153,27.5136,27.5949,26200.0
2009-08-04 10:35:00,40.71,40.73,40.66,40.68,27800.0,27.6017,27.6153,27.5678,27.5814,27800.0
2009-08-04 10:40:00,40.67,40.82,40.67,40.81,23300.0,27.5746,27.6763,27.5746,27.6695,23300.0
2009-08-04 10:45:00,40.82,40.86,40.8,40.8,29300.0,27.6763,27.7034,27.6627,27.6627,29300.0
2009-08-04 10:50:00,40.79,40.82,40.75,40.8,9300.0,27.6559,27.6763,27.6288,27.6627,9300.0
2009-08-04 10:55:00,40.81,40.82,40.76,40.79,14600.0,27.6695,27.6763,27.6356,27.6559,14600.0
2009-08-04 11:00:00,40.8,40.84,40.76,40.77,35500.0,27.6627,27.6898,27.6356,27.6424,35500.0
2009-08-04 11:05:00,40.79,40.79,40.7,40.71,27500.0,27.6559,27.6559,27.5949,27.6017,27500.0
2009-08-04 11:10:00,40.71,40.77,40.69,40.75,19600.0,27.6017,27.6424,27.5881,27.6288,19600.0
2009-08-04 11:15:00,40.77,40.79,40.76,40.77,9400.0,27.6424,27.6559,27.6356,27.6424,9400.0
2009-08-04 11:20:00,40.78,40.8,40.68,40.72,14200.0,27.6492,27.6627,27.5814,27.6085,14200.0
2009-08-04 11:25:00,40.73,40.81,40.72,40.78,20200.0,27.6153,27.6695,27.6085,27.6492,20200.0
2009-08-04 11:30:00,40.78,40.8,40.74,40.75,23700.0,27.6492,27.6627,27.622,27.6288,23700.0
2009-08-04 11:35:00,40.77,40.84,40.75,40.84,15500.0,27.6424,27.6898,27.6288,27.6898,15500.0
2009-08-04 11:40:00,40.83,40.95,40.83,40.94,13100.0,27.6831,27.7644,27.6831,27.7576,13100.0
2009-08-04 11:45:00,40.94,40.95,40.9,40.9,21400.0,27.7576,27.7644,27.7305,27.7305,21400.0
2009-08-04 11:50:00,40.91,40.91,40.84,40.9,11300.0,27.7373,27.7373,27.6898,27.7305,11300.0
2009-08-04 11:55:00,40.9,40.99,40.9,40.98,12600.0,27.7305,27.7915,27.7305,27.7848,12600.0
2009-08-04 12:00:00,40.98,40.99,40.94,40.94,17300.0,27.7848,27.7915,27.7576,27.7576,17300.0
2009-08-04 12:05:00,40.94,40.99,40.93,40.99,12200.0,27.7576,27.7915,27.7509,27.7915,12200.0
2009-08-04 12:10:00,41.0,41.0,40.97,41.0,68000.0,27.7983,27.7983,27.778,27.7983,68000.0
2009-08-04 12:15:00,40.98,41.04,40.96,41.02,21400.0,27.7848,27.8254,27.7712,27.8119,21400.0
2009-08-04 12:20:00,41.02,41.05,41.0,41.05,16200.0,27.8119,27.8322,27.7983,27.8322,16200.0
2009-08-04 12:25:00,41.02,41.1,41.02,41.09,29600.0,27.8119,27.8661,27.8119,27.8593,29600.0
2009-08-04 12:30:00,41.08,41.09,41.05,41.08,16000.0,27.8526,27.8593,27.8322,27.8526,16000.0
2009-08-04 12:35:00,41.07,41.09,41.03,41.03,16700.0,27.8458,27.8593,27.8187,27.8187,16700.0
2009-08-04 12:40:00,41.03,41.05,41.02,41.04,9100.0,27.8187,27.8322,27.8119,27.8254,9100.0
2009-08-04 12:45:00,41.03,41.04,41.0,41.03,19100.0,27.8187,27.8254,27.7983,27.8187,19100.0
2009-08-04 12:50:00,41.03,41.04,41.0,41.01,9700.0,27.8187,27.8254,27.7983,27.8051,9700.0
2009-08-04 12:55:00,41.02,41.06,41.0,41.05,9700.0,27.8119,27.839,27.7983,27.8322,9700.0
2009-08-04 13:00:00,41.05,41.06,40.98,40.98,14400.0,27.8322,27.839,27.7848,27.7848,14400.0
2009-08-04 13:05:00,40.98,41.02,40.92,40.92,28900.0,27.7848,27.8119,27.7441,27.7441,28900.0
2009-08-04 13:10:00,40.92,40.94,40.88,40.89,23300.0,27.7441,27.7576,27.717,27.7237,23300.0
2009-08-04 13:15:00,40.88,40.9,40.82,40.83,34600.0,27.717,27.7305,27.6763,27.6831,34600.0
2009-08-04 13:20:00,40.82,40.86,40.82,40.83,18700.0,27.6763,27.7034,27.6763,27.6831,18700.0
2009-08-04 13:25:00,40.83,40.85,40.82,40.83,18800.0,27.6831,27.6966,27.6763,27.6831,18800.0
2009-08-04 13:30:00,40.85,40.9,40.84,40.89,11300.0,27.6966,27.7305,27.6898,27.7237,11300.0
2009-08-04 13:35:00,40.9,40.91,40.86,40.89,23400.0,27.7305,27.7373,27.7034,27.7237,23400.0
2009-08-04 13:40:00,40.88,40.93,40.88,40.9,18200.0,27.717,27.7509,27.717,27.7305,18200.0
2009-08-04 13:45:00,40.89,40.91,40.86,40.88,21500.0,27.7237,27.7373,27.7034,27.717,21500.0
2009-08-04 13:50:00,40.88,40.89,40.79,40.81,25400.0,27.717,27.7237,27.6559,27.6695,25400.0
2009-08-04 13:55:00,40.81,40.81,40.72,40.73,29700.0,27.6695,27.6695,27.6085,27.6153,29700.0
2009-08-04 14:00:00,40.72,40.76,40.66,40.76,49500.0,27.6085,27.6356,27.5678,27.6356,49500.0
2009-08-04 14:05:00,40.75,40.77,40.7,40.76,30800.0,27.6288,27.6424,27.5949,27.6356,30800.0
2009-08-04 14:10:00,40.76,40.81,40.75,40.81,21400.0,27.6356,27.6695,27.6288,27.6695,21400.0
2009-08-04 14:15:00,40.79,40.85,40.79,40.83,24600.0,27.6559,27.6966,27.6559,27.6831,24600.0
2009-08-04 14:20:00,40.84,40.84,40.77,40.8,32400.0,27.6898,27.6898,27.6424,27.6627,32400.0
2009-08-04 14:25:00,40.8,40.85,40.8,40.85,19100.0,27.6627,27.6966,27.6627,27.6966,19100.0
2009-08-04 14:30:00,40.86,40.88,40.84,40.85,13400.0,27.7034,27.717,27.6898,27.6966,13400.0
2009-08-04 14:35:00,40.84,40.91,40.84,40.9,11700.0,27.6898,27.7373,27.6898,27.7305,11700.0
2009-08-04 14:40:00,40.88,40.95,40.88,40.91,12900.0,27.717,27.7644,27.717,27.7373,12900.0
2009-08-04 14:45:00,40.91,40.92,40.86,40.86,16200.0,27.7373,27.7441,27.7034,27.7034,16200.0
2009-08-04 14:50:00,40.86,40.86,40.79,40.83,20800.0,27.7034,27.7034,27.6559,27.6831,20800.0
2009-08-04 14:55:00,40.83,40.87,40.81,40.85,23500.0,27.6831,27.7102,27.6695,27.6966,23500.0
2009-08-04 15:00:00,40.85,40.91,40.82,40.9,46900.0,27.6966,27.7373,27.6763,27.7305,46900.0
2009-08-04 15:05:00,40.9,40.98,40.9,40.97,44700.0,27.7305,27.7848,27.7305,27.778,44700.0
2009-08-04 15:10:00,40.97,40.99,40.94,40.96,36200.0,27.778,27.7915,27.7576,27.7712,36200.0
2009-08-04 15:15:00,40.95,40.96,40.89,40.92,20000.0,27.7644,27.7712,27.7237,27.7441,20000.0
2009-08-04 15:20:00,40.92,40.97,40.91,40.93,31200.0,27.7441,27.778,27.7373,27.7509,31200.0
2009-08-04 15:25:00,40.93,40.95,40.92,40.92,25900.0,27.7509,27.7644,27.7441,27.7441,25900.0
2009-08-04 15:30:00,40.92,40.96,40.88,40.91,42500.0,27.7441,27.7712,27.717,27.7373,42500.0
2009-08-04 15:35:00,40.91,40.95,40.89,40.93,57500.0,27.7373,27.7644,27.7237,27.7509,57500.0
2009-08-04 15:40:00,40.93,40.99,40.92,40.97,65300.0,27.7509,27.7915,27.7441,27.778,65300.0
2009-08-04 15:45:00,40.97,41.01,40.94,40.95,64400.0,27.778,27.8051,27.7576,27.7644,64400.0
2009-08-04 15:50:00,40.96,41.04,40.93,41.04,61300.0,27.7712,27.8254,27.7509,27.8254,61300.0
2009-08-04 15:55:00,41.04,41.08,41.01,41.03,97600.0,27.8254,27.8526,27.8051,27.8187,97600.0
2009-08-05 09:30:00,41.22,41.34,40.62,40.65,56200.0,27.9475,28.0288,27.5407,27.561,56200.0
2009-08-05 09:35:00,40.63,40.93,40.62,40.73,38900.0,27.5475,27.7509,27.5407,27.6153,38900.0
2009-08-05 09:40:00,40.72,40.72,40.56,40.63,31000.0,27.6085,27.6085,27.5,27.5475,31000.0
2009-08-05 09:45:00,40.61,40.63,40.45,40.53,53300.0,27.5339,27.5475,27.4254,27.4796,53300.0
2009-08-05 09:50:00,40.5,40.5,40.4,40.47,46600.0,27.4593,27.4593,27.3915,27.439,46600.0
2009-08-05 09:55:00,40.47,40.47,40.29,40.32,35700.0,27.439,27.439,27.3169,27.3373,35700.0
2009-08-05 10:00:00,40.31,40.31,40.15,40.21,41000.0,27.3305,27.3305,27.222,27.2627,41000.0
2009-08-05 10:05:00,40.22,40.28,40.18,40.22,26500.0,27.2695,27.3101,27.2423,27.2695,26500.0
2009-08-05 10:10:00,40.22,40.24,40.1,40.13,35100.0,27.2695,27.283,27.1881,27.2084,35100.0
2009-08-05 10:15:00,40.13,40.14,39.99,40.05,32700.0,27.2084,27.2152,27.1135,27.1542,32700.0
2009-08-05 10:20:00,40.06,40.15,40.04,40.15,28700.0,27.161,27.222,27.1474,27.222,28700.0
2009-08-05 10:25:00,40.15,40.15,40.08,40.1,26200.0,27.222,27.222,27.1745,27.1881,26200.0
2009-08-05 10:30:00,40.1,40.1,40.02,40.04,19900.0,27.1881,27.1881,27.1339,27.1474,19900.0
2009-08-05 10:35:00,40.03,40.13,40.01,40.02,23800.0,27.1406,27.2084,27.1271,27.1339,23800.0
2009-08-05 10:40:00,40.03,40.14,40.02,40.11,22900.0,27.1406,27.2152,27.1339,27.1949,22900.0
2009-08-05 10:45:00,40.12,40.13,40.05,40.08,82800.0,27.2017,27.2084,27.1542,27.1745,82800.0
2009-08-05 10:50:00,40.08,40.13,40.04,40.12,36500.0,27.1745,27.2084,27.1474,27.2017,36500.0
2009-08-05 10:55:00,40.11,40.11,40.04,40.09,21900.0,27.1949,27.1949,27.1474,27.1813,21900.0
2009-08-05 11:00:00,40.09,40.1,40.0,40.05,22700.0,27.1813,27.1881,27.1203,27.1542,22700.0
2009-08-05 11:05:00,40.05,40.06,39.99,40.05,46900.0,27.1542,27.161,27.1135,27.1542,46900.0
2009-08-05 11:10:00,40.06,40.1,40.0,40.02,34800.0,27.161,27.1881,27.1203,27.1339,34800.0
2009-08-05 11:15:00,40.03,40.04,39.96,39.98,33500.0,27.1406,27.1474,27.0932,27.1067,33500.0
2009-08-05 11:20:00,39.98,39.99,39.93,39.94,39300.0,27.1067,27.1135,27.0728,27.0796,39300.0
2009-08-05 11:25:00,39.93,39.99,39.93,39.95,28100.0,27.0728,27.1135,27.0728,27.0864,28100.0
2009-08-05 11:30:00,39.94,39.96,39.87,39.88,26200.0,27.0796,27.0932,27.0322,27.0389,26200.0
2009-08-05 11:35:00,39.88,39.91,39.76,39.81,40900.0,27.0389,27.0593,26.9576,26.9915,40900.0
2009-08-05 11:40:00,39.83,39.84,39.79,39.81,19200.0,27.005,27.0118,26.9779,26.9915,19200.0
2009-08-05 11:45:00,39.81,39.87,39.8,39.87,46000.0,26.9915,27.0322,26.9847,27.0322,46000.0
2009-08-05 11:50:00,39.87,39.96,39.87,39.96,23000.0,27.0322,27.0932,27.0322,27.0932,23000.0
2009-08-05 11:55:00,39.95,39.98,39.95,39.98,26200.0,27.0864,27.1067,27.0864,27.1067,26200.0
2009-08-05 12:00:00,39.97,40.03,39.96,40.01,29100.0,27.1,27.1406,27.0932,27.1271,29100.0
2009-08-05 12:05:00,40.02,40.02,39.95,39.99,55100.0,27.1339,27.1339,27.0864,27.1135,55100.0
2009-08-05 12:10:00,39.98,40.05,39.97,40.03,19700.0,27.1067,27.1542,27.1,27.1406,19700.0
2009-08-05 12:15:00,40.04,40.08,40.03,40.07,11800.0,27.1474,27.1745,27.1406,27.1678,11800.0
2009-08-05 12:20:00,40.08,40.1,40.05,40.05,20500.0,27.1745,27.1881,27.1542,27.1542,20500.0
2009-08-05 12:25:00,40.06,40.06,39.96,39.98,15700.0,27.161,27.161,27.0932,27.1067,15700.0
2009-08-05 12:30:00,39.97,39.97,39.9,39.9,14800.0,27.1,27.1,27.0525,27.0525,14800.0
2009-08-05 12:35:00,39.9,39.91,39.85,39.88,13700.0,27.0525,27.0593,27.0186,27.0389,13700.0
2009-08-05 12:40:00,39.88,39.98,39.88,39.96,20600.0,27.0389,27.1067,27.0389,27.0932,20600.0
2009-08-05 12:45:00,39.94,39.99,39.92,39.99,8700.0,27.0796,27.1135,27.0661,27.1135,8700.0
2009-08-05 12:50:00,39.97,40.01,39.97,40.0,19400.0,27.1,27.1271,27.1,27.1203,19400.0
2009-08-05 12:55:00,40.01,40.03,40.01,40.03,24400.0,27.1271,27.1406,27.1271,27.1406,24400.0
2009-08-05 13:00:00,40.03,40.09,40.02,40.02,19200.0,27.1406,27.1813,27.1339,27.1339,19200.0
2009-08-05 13:05:00,40.04,40.06,40.01,40.06,53500.0,27.1474,27.161,27.1271,27.161,53500.0
2009-08-05 13:10:00,40.05,40.1,40.05,40.08,30000.0,27.1542,27.1881,27.1542,27.1745,30000.0
2009-08-05 13:15:00,40.09,40.19,40.08,40.18,43000.0,27.1813,27.2491,27.1745,27.2423,43000.0
2009-08-05 13:20:00,40.18,40.22,40.17,40.21,32700.0,27.2423,27.2695,27.2356,27.2627,32700.0
2009-08-05 13:25:00,40.21,40.35,40.2,40.34,43400.0,27.2627,27.3576,27.2559,27.3508,43400.0
2009-08-05 13:30:00,40.34,40.41,40.34,40.39,51000.0,27.3508,27.3983,27.3508,27.3847,51000.0
2009-08-05 13:35:00,40.39,40.41,40.35,40.36,137700.0,27.3847,27.3983,27.3576,27.3644,137700.0
2009-08-05 13:40:00,40.37,40.42,40.33,40.35,78100.0,27.3712,27.4051,27.344,27.3576,78100.0
2009-08-05 13:45:00,40.35,40.37,40.26,40.31,57800.0,27.3576,27.3712,27.2966,27.3305,57800.0
2009-08-05 13:50:00,40.32,40.36,40.3,40.32,30600.0,27.3373,27.3644,27.3237,27.3373,30600.0
2009-08-05 13:55:00,40.32,40.4,40.31,40.36,42300.0,27.3373,27.3915,27.3305,27.3644,42300.0
2009-08-05 14:00:00,40.37,40.37,40.32,40.35,25100.0,27.3712,27.3712,27.3373,27.3576,25100.0
2009-08-05 14:05:00,40.36,40.4,40.35,40.37,19100.0,27.3644,27.3915,27.3576,27.3712,19100.0
2009-08-05 14:10:00,40.38,40.41,40.37,40.41,22600.0,27.3779,27.3983,27.3712,27.3983,22600.0
2009-08-05 14:15:00,40.39,40.41,40.33,40.36,16400.0,27.3847,27.3983,27.344,27.3644,16400.0
2009-08-05 14:20:00,40.37,40.39,40.35,40.39,23000.0,27.3712,27.3847,27.3576,27.3847,23000.0
2009-08-05 14:25:00,40.39,40.42,40.37,40.38,9700.0,27.3847,27.4051,27.3712,27.3779,9700.0
2009-08-05 14:30:00,40.38,40.44,40.37,40.41,34000.0,27.3779,27.4186,27.3712,27.3983,34000.0
2009-08-05 14:35:00,40.41,40.46,40.4,40.46,16500.0,27.3983,27.4322,27.3915,27.4322,16500.0
2009-08-05 14:40:00,40.45,40.52,40.43,40.51,20300.0,27.4254,27.4729,27.4118,27.4661,20300.0
2009-08-05 14:45:00,40.52,40.62,40.5,40.62,39600.0,27.4729,27.5407,27.4593,27.5407,39600.0
2009-08-05 14:50:00,40.63,40.64,40.55,40.55,21000.0,27.5475,27.5542,27.4932,27.4932,21000.0
2009-08-05 14:55:00,40.54,40.59,40.52,40.57,28200.0,27.4864,27.5203,27.4729,27.5068,28200.0
2009-08-05 15:00:00,40.57,40.57,40.5,40.53,16300.0,27.5068,27.5068,27.4593,27.4796,16300.0
2009-08-05 15:05:00,40.54,40.56,40.51,40.55,20700.0,27.4864,27.5,27.4661,27.4932,20700.0
2009-08-05 15:10:00,40.53,40.58,40.53,40.56,17300.0,27.4796,27.5136,27.4796,27.5,17300.0
2009-08-05 15:15:00,40.55,40.55,40.53,40.54,24600.0,27.4932,27.4932,27.4796,27.4864,24600.0
2009-08-05 15:20:00,40.54,40.56,40.51,40.53,45000.0,27.4864,27.5,27.4661,27.4796,45000.0
2009-08-05 15:25:00,40.54,40.62,40.53,40.58,40400.0,27.4864,27.5407,27.4796,27.5136,40400.0
2009-08-05 15:30:00,40.59,40.59,40.42,40.45,72800.0,27.5203,27.5203,27.4051,27.4254,72800.0
2009-08-05 15:35:00,40.45,40.46,40.38,40.42,51500.0,27.4254,27.4322,27.3779,27.4051,51500.0
2009-08-05 15:40:00,40.41,40.46,40.36,40.46,77500.0,27.3983,27.4322,27.3644,27.4322,77500.0
2009-08-05 15:45:00,40.46,40.46,40.33,40.34,40000.0,27.4322,27.4322,27.344,27.3508,40000.0
2009-08-05 15:50:00,40.33,40.4,40.33,40.37,35700.0,27.344,27.3915,27.344,27.3712,35700.0
2009-08-05 15:55:00,40.37,40.43,40.31,40.39,99600.0,27.3712,27.4118,27.3305,27.3847,99600.0
2009-08-06 09:30:00,40.38,40.67,40.25,40.67,31900.0,27.3779,27.5746,27.2898,27.5746,31900.0
2009-08-06 09:35:00,40.65,40.65,40.46,40.61,17400.0,27.561,27.561,27.4322,27.5339,17400.0
2009-08-06 09:40:00,40.65,40.78,40.55,40.59,20600.0,27.561,27.6492,27.4932,27.5203,20600.0
2009-08-06 09:45:00,40.59,40.6,40.47,40.47,25100.0,27.5203,27.5271,27.439,27.439,25100.0
2009-08-06 09:50:00,40.46,40.64,40.46,40.53,25000.0,27.4322,27.5542,27.4322,27.4796,25000.0
2009-08-06 09:55:00,40.55,40.62,40.51,40.62,20500.0,27.4932,27.5407,27.4661,27.5407,20500.0
2009-08-06 10:00:00,40.59,40.72,40.54,40.7,78200.0,27.5203,27.6085,27.4864,27.5949,78200.0
2009-08-06 10:05:00,40.7,40.75,40.58,40.59,20900.0,27.5949,27.6288,27.5136,27.5203,20900.0
2009-08-06 10:10:00,40.59,40.59,40.5,40.55,20100.0,27.5203,27.5203,27.4593,27.4932,20100.0
2009-08-06 10:15:00,40.53,40.55,40.44,40.52,25500.0,27.4796,27.4932,27.4186,27.4729,25500.0
2009-08-06 10:20:00,40.52,40.58,40.48,40.57,31800.0,27.4729,27.5136,27.4457,27.5068,31800.0
2009-08-06 10:25:00,40.55,40.55,40.46,40.55,15700.0,27.4932,27.4932,27.4322,27.4932,15700.0
2009-08-06 10:30:00,40.54,40.71,40.53,40.69,25400.0,27.4864,27.6017,27.4796,27.5881,25400.0
2009-08-06 10:35:00,40.68,40.73,40.65,40.72,21800.0,27.5814,27.6153,27.561,27.6085,21800.0
2009-08-06 10:40:00,40.71,40.72,40.65,40.66,14700.0,27.6017,27.6085,27.561,27.5678,14700.0
2009-08-06 10:45:00,40.66,40.74,40.66,40.72,21900.0,27.5678,27.622,27.5678,27.6085,21900.0
2009-08-06 10:50:00,40.71,40.73,40.58,40.58,32800.0,27.6017,27.6153,27.5136,27.5136,32800.0
2009-08-06 10:55:00,40.58,40.6,40.56,40.58,11200.0,27.5136,27.5271,27.5,27.5136,11200.0
2009-08-06 11:00:00,40.58,40.6,40.55,40.58,41000.0,27.5136,27.5271,27.4932,27.5136,41000.0
2009-08-06 11:05:00,40.58,40.58,40.45,40.45,37900.0,27.5136,27.5136,27.4254,27.4254,37900.0
2009-08-06 11:10:00,40.46,40.5,40.42,40.5,16400.0,27.4322,27.4593,27.4051,27.4593,16400.0
2009-08-06 11:15:00,40.5,40.55,40.49,40.51,34400.0,27.4593,27.4932,27.4525,27.4661,34400.0
2009-08-06 11:20:00,40.51,40.52,40.49,40.49,10700.0,27.4661,27.4729,27.4525,27.4525,10700.0
2009-08-06 11:25:00,40.49,40.53,40.46,40.47,26400.0,27.4525,27.4796,27.4322,27.439,26400.0
2009-08-06 11:30:00,40.48,40.5,40.4,40.41,26100.0,27.4457,27.4593,27.3915,27.3983,26100.0
2009-08-06 11:35:00,40.42,40.51,40.39,40.51,6700.0,27.4051,27.4661,27.3847,27.4661,6700.0
2009-08-06 11:40:00,40.51,40.51,40.46,40.47,14300.0,27.4661,27.4661,27.4322,27.439,14300.0
2009-08-06 11:45:00,40.46,40.5,40.46,40.5,10300.0,27.4322,27.4593,27.4322,27.4593,10300.0
2009-08-06 11:50:00,40.49,40.55,40.48,40.54,10500.0,27.4525,27.4932,27.4457,27.4864,10500.0
2009-08-06 11:55:00,40.53,40.58,40.53,40.58,7500.0,27.4796,27.5136,27.4796,27.5136,7500.0
2009-08-06 12:00:00,40.57,40.59,40.47,40.48,17300.0,27.5068,27.5203,27.439,27.4457,17300.0
2009-08-06 12:05:00,40.48,40.5,40.43,40.46,17200.0,27.4457,27.4593,27.4118,27.4322,17200.0
2009-08-06 12:10:00,40.45,40.48,40.41,40.46,10000.0,27.4254,27.4457,27.3983,27.4322,10000.0
2009-08-06 12:15:00,40.44,40.53,40.43,40.53,7900.0,27.4186,27.4796,27.4118,27.4796,7900.0
2009-08-06 12:20:00,40.53,40.59,40.52,40.59,7200.0,27.4796,27.5203,27.4729,27.5203,7200.0
2009-08-06 12:25:00,40.58,40.6,40.58,40.6,16000.0,27.5136,27.5271,27.5136,27.5271,16000.0
2009-08-06 12:30:00,40.59,40.6,40.58,40.59,11000.0,27.5203,27.5271,27.5136,27.5203,11000.0
2009-08-06 12:35:00,40.59,40.63,40.59,40.61,9900.0,27.5203,27.5475,27.5203,27.5339,9900.0
2009-08-06 12:40:00,40.62,40.75,40.62,40.72,26600.0,27.5407,27.6288,27.5407,27.6085,26600.0
2009-08-06 12:45:00,40.72,40.73,40.68,40.69,6300.0,27.6085,27.6153,27.5814,27.5881,6300.0
2009-08-06 12:50:00,40.68,40.69,40.62,40.67,17000.0,27.5814,27.5881,27.5407,27.5746,17000.0
2009-08-06 12:55:00,40.66,40.66,40.6,40.61,14700.0,27.5678,27.5678,27.5271,27.5339,14700.0
2009-08-06 13:00:00,40.62,40.62,40.57,40.6,9300.0,27.5407,27.5407,27.5068,27.5271,9300.0
2009-08-06 13:05:00,40.6,40.64,40.58,40.63,12900.0,27.5271,27.5542,27.5136,27.5475,12900.0
2009-08-06 13:10:00,40.63,40.64,40.6,40.6,9600.0,27.5475,27.5542,27.5271,27.5271,9600.0
2009-08-06 13:15:00,40.62,40.65,40.6,40.61,5600.0,27.5407,27.561,27.5271,27.5339,5600.0
2009-08-06 13:20:00,40.62,40.69,40.59,40.67,10700.0,27.5407,27.5881,27.5203,27.5746,10700.0
2009-08-06 13:25:00,40.67,40.69,40.63,40.64,11100.0,27.5746,27.5881,27.5475,27.5542,11100.0
2009-08-06 13:30:00,40.63,40.73,40.63,40.68,23300.0,27.5475,27.6153,27.5475,27.5814,23300.0
2009-08-06 13:35:00,40.69,40.71,40.64,40.65,14800.0,27.5881,27.6017,27.5542,27.561,14800.0
2009-08-06 13:40:00,40.65,40.65,40.48,40.49,15700.0,27.561,27.561,27.4457,27.4525,15700.0
2009-08-06 13:45:00,40.49,40.54,40.48,40.5,11500.0,27.4525,27.4864,27.4457,27.4593,11500.0
2009-08-06 13:50:00,40.49,40.54,40.49,40.49,11000.0,27.4525,27.4864,27.4525,27.4525,11000.0
2009-08-06 13:55:00,40.49,40.52,40.47,40.48,23600.0,27.4525,27.4729,27.439,27.4457,23600.0
2009-08-06 14:00:00,40.47,40.47,40.37,40.4,28900.0,27.439,27.439,27.3712,27.3915,28900.0
2009-08-06 14:05:00,40.4,40.4,40.3,40.36,28000.0,27.3915,27.3915,27.3237,27.3644,28000.0
2009-08-06 14:10:00,40.37,40.38,40.32,40.36,20200.0,27.3712,27.3779,27.3373,27.3644,20200.0
2009-08-06 14:15:00,40.36,40.38,40.3,40.32,14400.0,27.3644,27.3779,27.3237,27.3373,14400.0
2009-08-06 14:20:00,40.31,40.35,40.27,40.35,16800.0,27.3305,27.3576,27.3034,27.3576,16800.0
2009-08-06 14:25:00,40.37,40.44,40.37,40.38,35200.0,27.3712,27.4186,27.3712,27.3779,35200.0
2009-08-06 14:30:00,40.38,40.4,40.33,40.4,24200.0,27.3779,27.3915,27.344,27.3915,24200.0
2009-08-06 14:35:00,40.4,40.47,40.4,40.44,45800.0,27.3915,27.439,27.3915,27.4186,45800.0
2009-08-06 14:40:00,40.45,40.47,40.43,40.44,27200.0,27.4254,27.439,27.4118,27.4186,27200.0
2009-08-06 14:45:00,40.43,40.44,40.36,40.42,25700.0,27.4118,27.4186,27.3644,27.4051,25700.0
2009-08-06 14:50:00,40.42,40.48,40.4,40.47,23600.0,27.4051,27.4457,27.3915,27.439,23600.0
2009-08-06 14:55:00,40.47,40.53,40.44,40.44,28900.0,27.439,27.4796,27.4186,27.4186,28900.0
2009-08-06 15:00:00,40.43,40.47,40.39,40.4,67800.0,27.4118,27.439,27.3847,27.3915,67800.0
2009-08-06 15:05:00,40.4,40.42,40.38,40.39,50500.0,27.3915,27.4051,27.3779,27.3847,50500.0
2009-08-06 15:10:00,40.4,40.4,40.33,40.36,35500.0,27.3915,27.3915,27.344,27.3644,35500.0
2009-08-06 15:15:00,40.35,40.43,40.35,40.42,46400.0,27.3576,27.4118,27.3576,27.4051,46400.0
2009-08-06 15:20:00,40.41,40.46,40.36,40.46,49800.0,27.3983,27.4322,27.3644,27.4322,49800.0
2009-08-06 15:25:00,40.46,40.46,40.39,40.4,34400.0,27.4322,27.4322,27.3847,27.3915,34400.0
2009-08-06 15:30:00,40.41,40.42,40.3,40.33,72800.0,27.3983,27.4051,27.3237,27.344,72800.0
2009-08-06 15:35:00,40.34,40.34,40.31,40.33,53100.0,27.3508,27.3508,27.3305,27.344,53100.0
2009-08-06 15:40:00,40.33,40.36,40.26,40.32,131100.0,27.344,27.3644,27.2966,27.3373,131100.0
2009-08-06 15:45:00,40.32,40.34,40.29,40.31,67400.0,27.3373,27.3508,27.3169,27.3305,67400.0
2009-08-06 15:50:00,40.32,40.33,40.23,40.3,105600.0,27.3373,27.344,27.2762,27.3237,105600.0
2009-08-06 15:55:00,40.29,40.38,40.29,40.37,131600.0,27.3169,27.3779,27.3169,27.3712,131600.0
2009-08-07 09:30:00,40.8,40.95,40.63,40.92,32900.0,27.6627,27.7644,27.5475,27.7441,32900.0
2009-08-07 09:35:00,40.92,40.93,40.61,40.64,19200.0,27.7441,27.7509,27.5339,27.5542,19200.0
2009-08-07 09:40:00,40.65,40.73,40.58,40.68,14100.0,27.561,27.6153,27.5136,27.5814,14100.0
2009-08-07 09:45:00,40.7,40.82,40.68,40.82,10500.0,27.5949,27.6763,27.5814,27.6763,10500.0
2009-08-07 09:50:00,40.82,40.94,40.82,40.92,28300.0,27.6763,27.7576,27.6763,27.7441,28300.0
2009-08-07 09:55:00,40.93,40.95,40.67,40.67,28400.0,27.7509,27.7644,27.5746,27.5746,28400.0
2009-08-07 10:00:00,40.67,40.68,40.58,40.63,16000.0,27.5746,27.5814,27.5136,27.5475,16000.0
2009-08-07 10:05:00,40.64,40.66,40.56,40.59,21200.0,27.5542,27.5678,27.5,27.5203,21200.0
2009-08-07 10:10:00,40.59,40.73,40.56,40.56,52000.0,27.5203,27.6153,27.5,27.5,52000.0
2009-08-07 10:15:00,40.56,40.66,40.56,40.65,19300.0,27.5,27.5678,27.5,27.561,19300.0
2009-08-07 10:20:00,40.66,40.68,40.52,40.64,28500.0,27.5678,27.5814,27.4729,27.5542,28500.0
2009-08-07 10:25:00,40.64,40.72,40.6,40.7,10000.0,27.5542,27.6085,27.5271,27.5949,10000.0
2009-08-07 10:30:00,40.71,40.84,40.71,40.82,16100.0,27.6017,27.6898,27.6017,27.6763,16100.0
2009-08-07 10:35:00,40.81,41.0,40.81,40.98,23700.0,27.6695,27.7983,27.6695,27.7848,23700.0
2009-08-07 10:40:00,40.97,40.97,40.88,40.9,13500.0,27.778,27.778,27.717,27.7305,13500.0
2009-08-07 10:45:00,40.92,40.99,40.92,40.97,16200.0,27.7441,27.7915,27.7441,27.778,16200.0
2009-08-07 10:50:00,40.97,40.99,40.94,40.96,11400.0,27.778,27.7915,27.7576,27.7712,11400.0
2009-08-07 10:55:00,40.97,41.08,40.95,41.02,25900.0,27.778,27.8526,27.7644,27.8119,25900.0
2009-08-07 11:00:00,41.03,41.16,41.02,41.14,38100.0,27.8187,27.9068,27.8119,27.8932,38100.0
2009-08-07 11:05:00,41.15,41.17,41.11,41.16,14200.0,27.9,27.9136,27.8729,27.9068,14200.0
2009-08-07 11:10:00,41.16,41.21,41.15,41.16,15100.0,27.9068,27.9407,27.9,27.9068,15100.0
2009-08-07 11:15:00,41.15,41.15,41.07,41.09,18100.0,27.9,27.9,27.8458,27.8593,18100.0
2009-08-07 11:20:00,41.1,41.11,41.05,41.05,12300.0,27.8661,27.8729,27.8322,27.8322,12300.0
2009-08-07 11:25:00,41.05,41.09,41.04,41.05,15700.0,27.8322,27.8593,27.8254,27.8322,15700.0
2009-08-07 11:30:00,41.04,41.09,41.02,41.08,7400.0,27.8254,27.8593,27.8119,27.8526,7400.0
2009-08-07 11:35:00,41.08,41.12,41.08,41.1,6200.0,27.8526,27.8797,27.8526,27.8661,6200.0
2009-08-07 11:40:00,41.1,41.1,40.97,40.97,15600.0,27.8661,27.8661,27.778,27.778,15600.0
2009-08-07 11:45:00,40.97,40.97,40.91,40.93,11400.0,27.778,27.778,27.7373,27.7509,11400.0
2009-08-07 11:50:00,40.93,40.94,40.93,40.94,8600.0,27.7509,27.7576,27.7509,27.7576,8600.0
2009-08-07 11:55:00,40.94,41.02,40.94,40.99,31000.0,27.7576,27.8119,27.7576,27.7915,31000.0
2009-08-07 12:00:00,41.0,41.01,40.98,41.01,16700.0,27.7983,27.8051,27.7848,27.8051,16700.0
2009-08-07 12:05:00,41.01,41.01,40.97,40.98,15200.0,27.8051,27.8051,27.778,27.7848,15200.0
2009-08-07 12:10:00,40.98,41.02,40.98,40.99,10200.0,27.7848,27.8119,27.7848,27.7915,10200.0
2009-08-07 12:15:00,40.99,41.01,40.95,40.98,14800.0,27.7915,27.8051,27.7644,27.7848,14800.0
2009-08-07 12:20:00,40.98,41.0,40.97,40.99,6400.0,27.7848,27.7983,27.778,27.7915,6400.0
2009-08-07 12:25:00,40.99,41.01,40.98,40.99,26600.0,27.7915,27.8051,27.7848,27.7915,26600.0
2009-08-07 12:30:00,40.99,41.02,40.97,41.0,19800.0,27.7915,27.8119,27.778,27.7983,19800.0
2009-08-07 12:35:00,41.01,41.01,40.98,41.0,11500.0,27.8051,27.8051,27.7848,27.7983,11500.0
2009-08-07 12:40:00,41.01,41.01,41.0,41.0,4600.0,27.8051,27.8051,27.7983,27.7983,4600.0
2009-08-07 12:45:00,41.01,41.02,40.99,41.0,24300.0,27.8051,27.8119,27.7915,27.7983,24300.0
2009-08-07 12:50:00,41.0,41.01,40.99,41.01,14600.0,27.7983,27.8051,27.7915,27.8051,14600.0
2009-08-07 12:55:00,41.01,41.04,41.0,41.02,8200.0,27.8051,27.8254,27.7983,27.8119,8200.0
2009-08-07 13:00:00,41.02,41.09,41.02,41.05,19800.0,27.8119,27.8593,27.8119,27.8322,19800.0
2009-08-07 13:05:00,41.04,41.04,41.01,41.01,5300.0,27.8254,27.8254,27.8051,27.8051,5300.0
2009-08-07 13:10:00,41.01,41.02,40.99,41.0,18800.0,27.8051,27.8119,27.7915,27.7983,18800.0
2009-08-07 13:15:00,40.99,41.07,40.99,41.03,10900.0,27.7915,27.8458,27.7915,27.8187,10900.0
2009-08-07 13:20:00,41.03,41.05,41.0,41.0,10700.0,27.8187,27.8322,27.7983,27.7983,10700.0
2009-08-07 13:25:00,41.01,41.05,40.99,41.03,33900.0,27.8051,27.8322,27.7915,27.8187,33900.0
2009-08-07 13:30:00,41.03,41.11,41.03,41.08,18200.0,27.8187,27.8729,27.8187,27.8526,18200.0
2009-08-07 13:35:00,41.09,41.14,41.09,41.14,10700.0,27.8593,27.8932,27.8593,27.8932,10700.0
2009-08-07 13:40:00,41.14,41.14,41.09,41.12,11900.0,27.8932,27.8932,27.8593,27.8797,11900.0
2009-08-07 13:45:00,41.12,41.13,41.11,41.11,9800.0,27.8797,27.8865,27.8729,27.8729,9800.0
2009-08-07 13:50:00,41.11,41.15,41.1,41.13,21100.0,27.8729,27.9,27.8661,27.8865,21100.0
2009-08-07 13:55:00,41.14,41.15,41.13,41.14,5900.0,27.8932,27.9,27.8865,27.8932,5900.0
2009-08-07 14:00:00,41.13,41.16,41.13,41.15,13100.0,27.8865,27.9068,27.8865,27.9,13100.0
2009-08-07 14:05:00,41.15,41.17,41.13,41.17,13100.0,27.9,27.9136,27.8865,27.9136,13100.0
2009-08-07 14:10:00,41.17,41.18,41.13,41.17,11600.0,27.9136,27.9204,27.8865,27.9136,11600.0
2009-08-07 14:15:00,41.17,41.18,41.13,41.13,6600.0,27.9136,27.9204,27.8865,27.8865,6600.0
2009-08-07 14:20:00,41.13,41.19,41.11,41.11,17300.0,27.8865,27.9271,27.8729,27.8729,17300.0
2009-08-07 14:25:00,41.1,41.1,41.01,41.05,16700.0,27.8661,27.8661,27.8051,27.8322,16700.0
2009-08-07 14:30:00,41.05,41.07,41.0,41.01,10000.0,27.8322,27.8458,27.7983,27.8051,10000.0
2009-08-07 14:35:00,41.01,41.04,41.01,41.01,6700.0,27.8051,27.8254,27.8051,27.8051,6700.0
2009-08-07 14:40:00,41.02,41.05,41.01,41.05,19300.0,27.8119,27.8322,27.8051,27.8322,19300.0
2009-08-07 14:45:00,41.05,41.1,41.05,41.08,44800.0,27.8322,27.8661,27.8322,27.8526,44800.0
2009-08-07 14:50:00,41.08,41.09,41.04,41.04,8100.0,27.8526,27.8593,27.8254,27.8254,8100.0
2009-08-07 14:55:00,41.04,41.06,41.04,41.05,12500.0,27.8254,27.839,27.8254,27.8322,12500.0
2009-08-07 15:00:00,41.06,41.07,41.0,41.0,23000.0,27.839,27.8458,27.7983,27.7983,23000.0
2009-08-07 15:05:00,41.01,41.03,40.97,40.98,24400.0,27.8051,27.8187,27.778,27.7848,24400.0
2009-08-07 15:10:00,40.99,41.04,40.97,41.02,19600.0,27.7915,27.8254,27.778,27.8119,19600.0
2009-08-07 15:15:00,41.01,41.04,40.98,40.98,17100.0,27.8051,27.8254,27.7848,27.7848,17100.0
2009-08-07 15:20:00,40.98,40.99,40.91,40.99,22200.0,27.7848,27.7915,27.7373,27.7915,22200.0
2009-08-07 15:25:00,40.99,41.03,40.96,41.01,36000.0,27.7915,27.8187,27.7712,27.8051,36000.0
2009-08-07 15:30:00,41.01,41.08,40.97,41.06,43300.0,27.8051,27.8526,27.778,27.839,43300.0
2009-08-07 15:35:00,41.07,41.08,40.98,40.98,29000.0,27.8458,27.8526,27.7848,27.7848,29000.0
2009-08-07 15:40:00,40.99,41.07,40.99,41.05,49900.0,27.7915,27.8458,27.7915,27.8322,49900.0
2009-08-07 15:45:00,41.05,41.05,41.02,41.05,44100.0,27.8322,27.8322,27.8119,27.8322,44100.0
2009-08-07 15:50:00,41.04,41.09,41.03,41.07,66800.0,27.8254,27.8593,27.8187,27.8458,66800.0
2009-08-07 15:55:00,41.07,41.07,40.96,40.96,107900.0,27.8458,27.8458,27.7712,27.7712,107900.0
2009-08-10 09:30:00,40.86,40.86,40.5,40.54,21900.0,27.7034,27.7034,27.4593,27.4864,21900.0
2009-08-10 09:35:00,40.55,40.6,40.54,40.56,13900.0,27.4932,27.5271,27.4864,27.5,13900.0
2009-08-10 09:40:00,40.57,40.62,40.52,40.56,14700.0,27.5068,27.5407,27.4729,27.5,14700.0
2009-08-10 09:45:00,40.56,40.6,40.42,40.45,9600.0,27.5,27.5271,27.4051,27.4254,9600.0
2009-08-10 09:50:00,40.46,40.55,40.45,40.53,8600.0,27.4322,27.4932,27.4254,27.4796,8600.0
2009-08-10 09:55:00,40.51,40.69,40.5,40.65,20000.0,27.4661,27.5881,27.4593,27.561,20000.0
2009-08-10 10:00:00,40.62,40.62,40.5,40.55,11900.0,27.5407,27.5407,27.4593,27.4932,11900.0
2009-08-10 10:05:00,40.55,40.57,40.51,40.55,8900.0,27.4932,27.5068,27.4661,27.4932,8900.0
2009-08-10 10:10:00,40.56,40.69,40.56,40.67,9000.0,27.5,27.5881,27.5,27.5746,9000.0
2009-08-10 10:15:00,40.66,40.66,40.52,40.52,13200.0,27.5678,27.5678,27.4729,27.4729,13200.0
2009-08-10 10:20:00,40.52,40.56,40.45,40.46,32900.0,27.4729,27.5,27.4254,27.4322,32900.0
2009-08-10 10:25:00,40.47,40.48,40.39,40.48,52700.0,27.439,27.4457,27.3847,27.4457,52700.0
2009-08-10 10:30:00,40.5,40.5,40.38,40.41,44300.0,27.4593,27.4593,27.3779,27.3983,44300.0
2009-08-10 10:35:00,40.41,40.42,40.38,40.4,30300.0,27.3983,27.4051,27.3779,27.3915,30300.0
2009-08-10 10:40:00,40.4,40.45,40.36,40.45,59300.0,27.3915,27.4254,27.3644,27.4254,59300.0
2009-08-10 10:45:00,40.45,40.47,40.43,40.43,20700.0,27.4254,27.439,27.4118,27.4118,20700.0
2009-08-10 10:50:00,40.44,40.46,40.37,40.39,34000.0,27.4186,27.4322,27.3712,27.3847,34000.0
2009-08-10 10:55:00,40.41,40.41,40.36,40.38,168700.0,27.3983,27.3983,27.3644,27.3779,168700.0
2009-08-10 11:00:00,40.37,40.4,40.33,40.37,30200.0,27.3712,27.3915,27.344,27.3712,30200.0
2009-08-10 11:05:00,40.38,40.39,40.3,40.31,26200.0,27.3779,27.3847,27.3237,27.3305,26200.0
2009-08-10 11:10:00,40.31,40.35,40.22,40.23,47800.0,27.3305,27.3576,27.2695,27.2762,47800.0
2009-08-10 11:15:00,40.22,40.25,40.18,40.2,41100.0,27.2695,27.2898,27.2423,27.2559,41100.0
2009-08-10 11:20:00,40.2,40.2,40.05,40.06,63900.0,27.2559,27.2559,27.1542,27.161,63900.0
2009-08-10 11:25:00,40.07,40.22,40.07,40.19,42900.0,27.1678,27.2695,27.1678,27.2491,42900.0
2009-08-10 11:30:00,40.2,40.21,40.17,40.2,30300.0,27.2559,27.2627,27.2356,27.2559,30300.0
2009-08-10 11:35:00,40.2,40.21,40.15,40.18,19400.0,27.2559,27.2627,27.222,27.2423,19400.0
2009-08-10 11:40:00,40.2,40.21,40.17,40.18,9700.0,27.2559,27.2627,27.2356,27.2423,9700.0
2009-08-10 11:45:00,40.2,40.21,40.09,40.09,24900.0,27.2559,27.2627,27.1813,27.1813,24900.0
2009-08-10 11:50:00,40.08,40.14,40.08,40.1,21100.0,27.1745,27.2152,27.1745,27.1881,21100.0
2009-08-10 11:55:00,40.11,40.13,40.09,40.13,24000.0,27.1949,27.2084,27.1813,27.2084,24000.0
2009-08-10 12:00:00,40.13,40.19,40.12,40.18,34300.0,27.2084,27.2491,27.2017,27.2423,34300.0
2009-08-10 12:05:00,40.18,40.28,40.15,40.15,68900.0,27.2423,27.3101,27.222,27.222,68900.0
2009-08-10 12:10:00,40.15,40.16,40.09,40.15,18800.0,27.222,27.2288,27.1813,27.222,18800.0
2009-08-10 12:15:00,40.15,40.19,40.14,40.17,12200.0,27.222,27.2491,27.2152,27.2356,12200.0
2009-08-10 12:20:00,40.17,40.18,40.16,40.16,8300.0,27.2356,27.2423,27.2288,27.2288,8300.0
2009-08-10 12:25:00,40.16,40.19,40.1,40.12,21700.0,27.2288,27.2491,27.1881,27.2017,21700.0
2009-08-10 12:30:00,40.12,40.13,40.09,40.12,11600.0,27.2017,27.2084,27.1813,27.2017,11600.0
2009-08-10 12:35:00,40.13,40.13,40.1,40.13,19500.0,27.2084,27.2084,27.1881,27.2084,19500.0
2009-08-10 12:40:00,40.13,40.17,40.07,40.08,23200.0,27.2084,27.2356,27.1678,27.1745,23200.0
2009-08-10 12:45:00,40.08,40.12,40.08,40.1,11500.0,27.1745,27.2017,27.1745,27.1881,11500.0
2009-08-10 12:50:00,40.1,40.13,40.04,40.04,46700.0,27.1881,27.2084,27.1474,27.1474,46700.0
2009-08-10 12:55:00,40.06,40.06,40.01,40.02,74300.0,27.161,27.161,27.1271,27.1339,74300.0
2009-08-10 13:00:00,40.05,40.16,40.03,40.15,80600.0,27.1542,27.2288,27.1406,27.222,80600.0
2009-08-10 13:05:00,40.14,40.17,40.08,40.08,22100.0,27.2152,27.2356,27.1745,27.1745,22100.0
2009-08-10 13:10:00,40.08,40.16,40.08,40.1,40800.0,27.1745,27.2288,27.1745,27.1881,40800.0
2009-08-10 13:15:00,40.09,40.11,40.07,40.07,12800.0,27.1813,27.1949,27.1678,27.1678,12800.0
2009-08-10 13:20:00,40.06,40.12,40.06,40.09,28200.0,27.161,27.2017,27.161,27.1813,28200.0
2009-08-10 13:25:00,40.09,40.1,40.03,40.03,15600.0,27.1813,27.1881,27.1406,27.1406,15600.0
2009-08-10 13:30:00,40.04,40.09,40.01,40.08,18100.0,27.1474,27.1813,27.1271,27.1745,18100.0
2009-08-10 13:35:00,40.08,40.1,40.05,40.05,9500.0,27.1745,27.1881,27.1542,27.1542,9500.0
2009-08-10 13:40:00,40.06,40.08,40.04,40.08,11700.0,27.161,27.1745,27.1474,27.1745,11700.0
2009-08-10 13:45:00,40.08,40.1,40.04,40.06,18300.0,27.1745,27.1881,27.1474,27.161,18300.0
2009-08-10 13:50:00,40.07,40.08,40.01,40.02,39600.0,27.1678,27.1745,27.1271,27.1339,39600.0
2009-08-10 13:55:00,40.03,40.04,40.03,40.04,4500.0,27.1406,27.1474,27.1406,27.1474,4500.0
2009-08-10 14:00:00,40.03,40.06,40.01,40.02,15600.0,27.1406,27.161,27.1271,27.1339,15600.0
2009-08-10 14:05:00,40.01,40.02,39.94,39.97,58900.0,27.1271,27.1339,27.0796,27.1,58900.0
2009-08-10 14:10:00,39.97,39.98,39.9,39.9,22400.0,27.1,27.1067,27.0525,27.0525,22400.0
2009-08-10 14:15:00,39.91,39.91,39.85,39.86,27300.0,27.0593,27.0593,27.0186,27.0254,27300.0
2009-08-10 14:20:00,39.85,39.86,39.8,39.85,26300.0,27.0186,27.0254,26.9847,27.0186,26300.0
2009-08-10 14:25:00,39.85,39.89,39.83,39.89,16700.0,27.0186,27.0457,27.005,27.0457,16700.0
2009-08-10 14:30:00,39.89,39.9,39.87,39.88,14800.0,27.0457,27.0525,27.0322,27.0389,14800.0
2009-08-10 14:35:00,39.87,39.93,39.87,39.93,15100.0,27.0322,27.0728,27.0322,27.0728,15100.0
2009-08-10 14:40:00,39.93,39.98,39.92,39.93,24700.0,27.0728,27.1067,27.0661,27.0728,24700.0
2009-08-10 14:45:00,39.94,39.95,39.9,39.9,13500.0,27.0796,27.0864,27.0525,27.0525,13500.0
2009-08-10 14:50:00,39.9,39.92,39.82,39.82,50000.0,27.0525,27.0661,26.9983,26.9983,50000.0
2009-08-10 14:55:00,39.81,39.9,39.81,39.9,25600.0,26.9915,27.0525,26.9915,27.0525,25600.0
2009-08-10 15:00:00,39.9,40.02,39.89,39.97,29900.0,27.0525,27.1339,27.0457,27.1,29900.0
2009-08-10 15:05:00,39.97,40.01,39.95,39.97,34700.0,27.1,27.1271,27.0864,27.1,34700.0
2009-08-10 15:10:00,39.97,39.97,39.94,39.97,18300.0,27.1,27.1,27.0796,27.1,18300.0
2009-08-10 15:15:00,39.97,40.02,39.97,39.99,21600.0,27.1,27.1339,27.1,27.1135,21600.0
2009-08-10 15:20:00,39.98,40.02,39.96,40.0,39200.0,27.1067,27.1339,27.0932,27.1203,39200.0
2009-08-10 15:25:00,40.0,40.02,39.97,39.99,21700.0,27.1203,27.1339,27.1,27.1135,21700.0
2009-08-10 15:30:00,39.98,40.01,39.98,39.99,23400.0,27.1067,27.1271,27.1067,27.1135,23400.0
2009-08-10 15:35:00,39.99,40.02,39.97,40.0,43700.0,27.1135,27.1339,27.1,27.1203,43700.0
2009-08-10 15:40:00,40.0,40.08,40.0,40.07,66400.0,27.1203,27.1745,27.1203,27.1678,66400.0
2009-08-10 15:45:00,40.07,40.11,40.06,40.08,47000.0,27.1678,27.1949,27.161,27.1745,47000.0
2009-08-10 15:50:00,40.08,40.09,40.03,40.07,48100.0,27.1745,27.1813,27.1406,27.1678,48100.0
2009-08-10 15:55:00,40.06,40.08,40.03,40.08,170000.0,27.161,27.1745,27.1406,27.1745,170000.0
2009-08-11 09:30:00,40.05,40.13,39.85,40.04,52700.0,27.1542,27.2084,27.0186,27.1474,52700.0
2009-08-11 09:35:00,40.05,40.1,39.8,39.83,21600.0,27.1542,27.1881,26.9847,27.005,21600.0
2009-08-11 09:40:00,39.83,39.98,39.76,39.82,48700.0,27.005,27.1067,26.9576,26.9983,48700.0
2009-08-11 09:45:00,39.82,39.96,39.7,39.71,27200.0,26.9983,27.0932,26.9169,26.9237,27200.0
2009-08-11 09:50:00,39.7,39.8,39.7,39.75,16000.0,26.9169,26.9847,26.9169,26.9508,16000.0
2009-08-11 09:55:00,39.74,39.77,39.72,39.74,15600.0,26.944,26.9644,26.9305,26.944,15600.0
2009-08-11 10:00:00,39.77,39.77,39.56,39.6,23700.0,26.9644,26.9644,26.822,26.8491,23700.0
2009-08-11 10:05:00,39.62,39.75,39.58,39.68,25200.0,26.8627,26.9508,26.8355,26.9033,25200.0
2009-08-11 10:10:00,39.7,39.82,39.7,39.8,35600.0,26.9169,26.9983,26.9169,26.9847,35600.0
2009-08-11 10:15:00,39.81,39.83,39.73,39.74,26300.0,26.9915,27.005,26.9372,26.944,26300.0
2009-08-11 10:20:00,39.74,39.76,39.69,39.74,33300.0,26.944,26.9576,26.9101,26.944,33300.0
2009-08-11 10:25:00,39.76,39.79,39.7,39.73,60700.0,26.9576,26.9779,26.9169,26.9372,60700.0
2009-08-11 10:30:00,39.72,39.77,39.67,39.75,21600.0,26.9305,26.9644,26.8966,26.9508,21600.0
2009-08-11 10:35:00,39.76,39.76,39.62,39.66,24200.0,26.9576,26.9576,26.8627,26.8898,24200.0
2009-08-11 10:40:00,39.64,39.69,39.62,39.67,13100.0,26.8762,26.9101,26.8627,26.8966,13100.0
2009-08-11 10:45:00,39.69,39.69,39.61,39.64,12000.0,26.9101,26.9101,26.8559,26.8762,12000.0
2009-08-11 10:50:00,39.64,39.71,39.64,39.68,10300.0,26.8762,26.9237,26.8762,26.9033,10300.0
2009-08-11 10:55:00,39.69,39.74,39.66,39.73,10900.0,26.9101,26.944,26.8898,26.9372,10900.0
2009-08-11 11:00:00,39.72,39.75,39.63,39.63,25000.0,26.9305,26.9508,26.8694,26.8694,25000.0
2009-08-11 11:05:00,39.63,39.65,39.59,39.65,25900.0,26.8694,26.883,26.8423,26.883,25900.0
2009-08-11 11:10:00,39.65,39.68,39.6,39.62,8400.0,26.883,26.9033,26.8491,26.8627,8400.0
2009-08-11 11:15:00,39.62,39.62,39.57,39.62,33100.0,26.8627,26.8627,26.8288,26.8627,33100.0
2009-08-11 11:20:00,39.62,39.65,39.58,39.63,20200.0,26.8627,26.883,26.8355,26.8694,20200.0
2009-08-11 11:25:00,39.64,39.66,39.59,39.65,24600.0,26.8762,26.8898,26.8423,26.883,24600.0
2009-08-11 11:30:00,39.66,39.67,39.57,39.57,30400.0,26.8898,26.8966,26.8288,26.8288,30400.0
2009-08-11 11:35:00,39.58,39.59,39.55,39.55,13500.0,26.8355,26.8423,26.8152,26.8152,13500.0
2009-08-11 11:40:00,39.55,39.56,39.5,39.53,42600.0,26.8152,26.822,26.7813,26.8016,42600.0
2009-08-11 11:45:00,39.53,39.56,39.51,39.53,18500.0,26.8016,26.822,26.7881,26.8016,18500.0
2009-08-11 11:50:00,39.54,39.6,39.53,39.6,9800.0,26.8084,26.8491,26.8016,26.8491,9800.0
2009-08-11 11:55:00,39.6,39.66,39.58,39.63,18700.0,26.8491,26.8898,26.8355,26.8694,18700.0
2009-08-11 12:00:00,39.62,39.64,39.6,39.64,9500.0,26.8627,26.8762,26.8491,26.8762,9500.0
2009-08-11 12:05:00,39.64,39.68,39.61,39.68,14500.0,26.8762,26.9033,26.8559,26.9033,14500.0
2009-08-11 12:10:00,39.66,39.69,39.65,39.68,14700.0,26.8898,26.9101,26.883,26.9033,14700.0
2009-08-11 12:15:00,39.7,39.79,39.69,39.79,17900.0,26.9169,26.9779,26.9101,26.9779,17900.0
2009-08-11 12:20:00,39.78,39.83,39.76,39.76,32100.0,26.9711,27.005,26.9576,26.9576,32100.0
2009-08-11 12:25:00,39.75,39.75,39.7,39.73,7500.0,26.9508,26.9508,26.9169,26.9372,7500.0
2009-08-11 12:30:00,39.73,39.76,39.73,39.76,7300.0,26.9372,26.9576,26.9372,26.9576,7300.0
2009-08-11 12:35:00,39.76,39.79,39.75,39.78,8300.0,26.9576,26.9779,26.9508,26.9711,8300.0
2009-08-11 12:40:00,39.77,39.79,39.75,39.76,10900.0,26.9644,26.9779,26.9508,26.9576,10900.0
2009-08-11 12:45:00,39.76,39.77,39.72,39.72,7800.0,26.9576,26.9644,26.9305,26.9305,7800.0
2009-08-11 12:50:00,39.72,39.73,39.67,39.7,8000.0,26.9305,26.9372,26.8966,26.9169,8000.0
2009-08-11 12:55:00,39.69,39.72,39.69,39.72,9300.0,26.9101,26.9305,26.9101,26.9305,9300.0
2009-08-11 13:00:00,39.72,39.77,39.72,39.74,8000.0,26.9305,26.9644,26.9305,26.944,8000.0
2009-08-11 13:05:00,39.75,39.8,39.75,39.78,8400.0,26.9508,26.9847,26.9508,26.9711,8400.0
2009-08-11 13:10:00,39.77,39.81,39.76,39.77,44400.0,26.9644,26.9915,26.9576,26.9644,44400.0
2009-08-11 13:15:00,39.78,39.83,39.78,39.79,17200.0,26.9711,27.005,26.9711,26.9779,17200.0
2009-08-11 13:20:00,39.79,39.82,39.78,39.78,15400.0,26.9779,26.9983,26.9711,26.9711,15400.0
2009-08-11 13:25:00,39.78,39.82,39.77,39.77,22500.0,26.9711,26.9983,26.9644,26.9644,22500.0
2009-08-11 13:30:00,39.78,39.87,39.77,39.85,33900.0,26.9711,27.0322,26.9644,27.0186,33900.0
2009-08-11 13:35:00,39.86,39.86,39.81,39.82,13800.0,27.0254,27.0254,26.9915,26.9983,13800.0
2009-08-11 13:40:00,39.83,39.83,39.81,39.83,7700.0,27.005,27.005,26.9915,27.005,7700.0
2009-08-11 13:45:00,39.83,39.85,39.83,39.84,6300.0,27.005,27.0186,27.005,27.0118,6300.0
2009-08-11 13:50:00,39.83,39.9,39.83,39.88,8700.0,27.005,27.0525,27.005,27.0389,8700.0
2009-08-11 13:55:00,39.89,39.89,39.87,39.87,3400.0,27.0457,27.0457,27.0322,27.0322,3400.0
2009-08-11 14:00:00,39.88,39.91,39.88,39.9,12100.0,27.0389,27.0593,27.0389,27.0525,12100.0
2009-08-11 14:05:00,39.9,40.0,39.89,39.98,26500.0,27.0525,27.1203,27.0457,27.1067,26500.0
2009-08-11 14:10:00,39.98,40.01,39.97,39.99,14800.0,27.1067,27.1271,27.1,27.1135,14800.0
2009-08-11 14:15:00,39.99,40.01,39.97,39.98,12600.0,27.1135,27.1271,27.1,27.1067,12600.0
2009-08-11 14:20:00,39.98,40.01,39.98,40.0,13000.0,27.1067,27.1271,27.1067,27.1203,13000.0
2009-08-11 14:25:00,40.0,40.01,39.94,40.0,21900.0,27.1203,27.1271,27.0796,27.1203,21900.0
2009-08-11 14:30:00,40.0,40.01,39.95,39.97,13300.0,27.1203,27.1271,27.0864,27.1,13300.0
2009-08-11 14:35:00,39.98,39.99,39.93,39.94,10200.0,27.1067,27.1135,27.0728,27.0796,10200.0
2009-08-11 14:40:00,39.94,39.94,39.9,39.92,9100.0,27.0796,27.0796,27.0525,27.0661,9100.0
2009-08-11 14:45:00,39.92,39.92,39.86,39.88,23500.0,27.0661,27.0661,27.0254,27.0389,23500.0
2009-08-11 14:50:00,39.88,39.96,39.88,39.95,27100.0,27.0389,27.0932,27.0389,27.0864,27100.0
2009-08-11 14:55:00,39.94,39.99,39.91,39.98,40900.0,27.0796,27.1135,27.0593,27.1067,40900.0
2009-08-11 15:00:00,39.98,39.99,39.93,39.98,23400.0,27.1067,27.1135,27.0728,27.1067,23400.0
2009-08-11 15:05:00,39.98,40.0,39.95,39.96,19700.0,27.1067,27.1203,27.0864,27.0932,19700.0
2009-08-11 15:10:00,39.96,39.96,39.89,39.92,18800.0,27.0932,27.0932,27.0457,27.0661,18800.0
2009-08-11 15:15:00,39.93,39.96,39.92,39.95,12500.0,27.0728,27.0932,27.0661,27.0864,12500.0
2009-08-11 15:20:00,39.96,39.97,39.91,39.95,17800.0,27.0932,27.1,27.0593,27.0864,17800.0
2009-08-11 15:25:00,39.95,40.0,39.95,39.98,16800.0,27.0864,27.1203,27.0864,27.1067,16800.0
2009-08-11 15:30:00,39.98,40.0,39.93,39.95,32300.0,27.1067,27.1203,27.0728,27.0864,32300.0
2009-08-11 15:35:00,39.94,40.0,39.93,39.98,39100.0,27.0796,27.1203,27.0728,27.1067,39100.0
2009-08-11 15:40:00,39.99,40.03,39.95,40.03,73200.0,27.1135,27.1406,27.0864,27.1406,73200.0
2009-08-11 15:45:00,40.02,40.02,39.99,39.99,41800.0,27.1339,27.1339,27.1135,27.1135,41800.0
2009-08-11 15:50:00,40.0,40.01,39.92,39.94,83200.0,27.1203,27.1271,27.0661,27.0796,83200.0
2009-08-11 15:55:00,39.94,39.97,39.92,39.92,222700.0,27.0796,27.1,27.0661,27.0661,222700.0
2009-08-12 09:30:00,39.85,40.02,39.8,39.96,25500.0,27.0186,27.1339,26.9847,27.0932,25500.0
2009-08-12 09:35:00,39.98,40.21,39.98,40.19,24500.0,27.1067,27.2627,27.1067,27.2491,24500.0
2009-08-12 09:40:00,40.19,40.33,40.18,40.28,29300.0,27.2491,27.344,27.2423,27.3101,29300.0
2009-08-12 09:45:00,40.31,40.32,40.25,40.28,23100.0,27.3305,27.3373,27.2898,27.3101,23100.0
2009-08-12 09:50:00,40.28,40.39,40.28,40.32,20400.0,27.3101,27.3847,27.3101,27.3373,20400.0
2009-08-12 09:55:00,40.32,40.36,40.28,40.36,19300.0,27.3373,27.3644,27.3101,27.3644,19300.0
2009-08-12 10:00:00,40.39,40.42,40.36,40.4,34200.0,27.3847,27.4051,27.3644,27.3915,34200.0
2009-08-12 10:05:00,40.41,40.43,40.39,40.42,14600.0,27.3983,27.4118,27.3847,27.4051,14600.0
2009-08-12 10:10:00,40.41,40.46,40.38,40.44,16900.0,27.3983,27.4322,27.3779,27.4186,16900.0
2009-08-12 10:15:00,40.43,40.56,40.43,40.46,29700.0,27.4118,27.5,27.4118,27.4322,29700.0
2009-08-12 10:20:00,40.48,40.56,40.45,40.54,25900.0,27.4457,27.5,27.4254,27.4864,25900.0
2009-08-12 10:25:00,40.53,40.57,40.49,40.52,26800.0,27.4796,27.5068,27.4525,27.4729,26800.0
2009-08-12 10:30:00,40.52,40.52,40.47,40.51,18500.0,27.4729,27.4729,27.439,27.4661,18500.0
2009-08-12 10:35:00,40.51,40.51,40.46,40.48,28400.0,27.4661,27.4661,27.4322,27.4457,28400.0
2009-08-12 10:40:00,40.48,40.51,40.46,40.49,21300.0,27.4457,27.4661,27.4322,27.4525,21300.0
2009-08-12 10:45:00,40.49,40.53,40.49,40.5,18100.0,27.4525,27.4796,27.4525,27.4593,18100.0
2009-08-12 10:50:00,40.5,40.56,40.49,40.56,18100.0,27.4593,27.5,27.4525,27.5,18100.0
2009-08-12 10:55:00,40.55,40.57,40.52,40.55,17800.0,27.4932,27.5068,27.4729,27.4932,17800.0
2009-08-12 11:00:00,40.55,40.56,40.5,40.51,12400.0,27.4932,27.5,27.4593,27.4661,12400.0
2009-08-12 11:05:00,40.5,40.51,40.48,40.51,11300.0,27.4593,27.4661,27.4457,27.4661,11300.0
2009-08-12 11:10:00,40.5,40.57,40.5,40.57,16300.0,27.4593,27.5068,27.4593,27.5068,16300.0
2009-08-12 11:15:00,40.57,40.58,40.55,40.57,12900.0,27.5068,27.5136,27.4932,27.5068,12900.0
2009-08-12 11:20:00,40.56,40.59,40.56,40.58,16900.0,27.5,27.5203,27.5,27.5136,16900.0
2009-08-12 11:25:00,40.58,40.59,40.57,40.58,12800.0,27.5136,27.5203,27.5068,27.5136,12800.0
2009-08-12 11:30:00,40.58,40.61,40.56,40.61,12900.0,27.5136,27.5339,27.5,27.5339,12900.0
2009-08-12 11:35:00,40.61,40.64,40.6,40.63,16700.0,27.5339,27.5542,27.5271,27.5475,16700.0
2009-08-12 11:40:00,40.63,40.63,40.58,40.59,12200.0,27.5475,27.5475,27.5136,27.5203,12200.0
2009-08-12 11:45:00,40.6,40.61,40.58,40.6,17300.0,27.5271,27.5339,27.5136,27.5271,17300.0
2009-08-12 11:50:00,40.6,40.6,40.56,40.56,12500.0,27.5271,27.5271,27.5,27.5,12500.0
2009-08-12 11:55:00,40.56,40.58,40.54,40.58,10700.0,27.5,27.5136,27.4864,27.5136,10700.0
2009-08-12 12:00:00,40.57,40.6,40.57,40.58,12300.0,27.5068,27.5271,27.5068,27.5136,12300.0
2009-08-12 12:05:00,40.59,40.6,40.58,40.6,5000.0,27.5203,27.5271,27.5136,27.5271,5000.0
2009-08-12 12:10:00,40.59,40.59,40.54,40.56,17500.0,27.5203,27.5203,27.4864,27.5,17500.0
2009-08-12 12:15:00,40.57,40.57,40.55,40.57,14300.0,27.5068,27.5068,27.4932,27.5068,14300.0
2009-08-12 12:20:00,40.56,40.57,40.51,40.52,15300.0,27.5,27.5068,27.4661,27.4729,15300.0
2009-08-12 12:25:00,40.51,40.58,40.51,40.58,10600.0,27.4661,27.5136,27.4661,27.5136,10600.0
2009-08-12 12:30:00,40.58,40.59,40.56,40.58,11900.0,27.5136,27.5203,27.5,27.5136,11900.0
2009-08-12 12:35:00,40.59,40.62,40.58,40.62,17900.0,27.5203,27.5407,27.5136,27.5407,17900.0
2009-08-12 12:40:00,40.62,40.63,40.6,40.63,11500.0,27.5407,27.5475,27.5271,27.5475,11500.0
2009-08-12 12:45:00,40.62,40.65,40.6,40.64,10500.0,27.5407,27.561,27.5271,27.5542,10500.0
2009-08-12 12:50:00,40.65,40.72,40.64,40.7,19000.0,27.561,27.6085,27.5542,27.5949,19000.0
2009-08-12 12:55:00,40.71,40.74,40.69,40.74,20400.0,27.6017,27.622,27.5881,27.622,20400.0
2009-08-12 13:00:00,40.74,40.76,40.67,40.7,23400.0,27.622,27.6356,27.5746,27.5949,23400.0
2009-08-12 13:05:00,40.7,40.78,40.7,40.78,13200.0,27.5949,27.6492,27.5949,27.6492,13200.0
2009-08-12 13:10:00,40.78,40.84,40.78,40.8,35600.0,27.6492,27.6898,27.6492,27.6627,35600.0
2009-08-12 13:15:00,40.8,40.82,40.77,40.77,40100.0,27.6627,27.6763,27.6424,27.6424,40100.0
2009-08-12 13:20:00,40.77,40.81,40.76,40.8,31600.0,27.6424,27.6695,27.6356,27.6627,31600.0
2009-08-12 13:25:00,40.8,40.81,40.77,40.78,31300.0,27.6627,27.6695,27.6424,27.6492,31300.0
2009-08-12 13:30:00,40.77,40.79,40.76,40.77,16800.0,27.6424,27.6559,27.6356,27.6424,16800.0
2009-08-12 13:35:00,40.77,40.78,40.73,40.73,14200.0,27.6424,27.6492,27.6153,27.6153,14200.0
2009-08-12 13:40:00,40.73,40.75,40.68,40.68,17800.0,27.6153,27.6288,27.5814,27.5814,17800.0
2009-08-12 13:45:00,40.69,40.73,40.68,40.72,10100.0,27.5881,27.6153,27.5814,27.6085,10100.0
2009-08-12 13:50:00,40.73,40.77,40.73,40.74,15400.0,27.6153,27.6424,27.6153,27.622,15400.0
2009-08-12 13:55:00,40.74,40.75,40.69,40.74,14600.0,27.622,27.6288,27.5881,27.622,14600.0
2009-08-12 14:00:00,40.74,40.77,40.73,40.75,9700.0,27.622,27.6424,27.6153,27.6288,9700.0
2009-08-12 14:05:00,40.75,40.76,40.72,40.74,18700.0,27.6288,27.6356,27.6085,27.622,18700.0
2009-08-12 14:10:00,40.75,40.81,40.72,40.81,14900.0,27.6288,27.6695,27.6085,27.6695,14900.0
2009-08-12 14:15:00,40.81,40.87,40.64,40.64,51600.0,27.6695,27.7102,27.5542,27.5542,51600.0
2009-08-12 14:20:00,40.65,40.78,40.64,40.78,39300.0,27.561,27.6492,27.5542,27.6492,39300.0
2009-08-12 14:25:00,40.79,40.81,40.68,40.68,23700.0,27.6559,27.6695,27.5814,27.5814,23700.0
2009-08-12 14:30:00,40.66,40.75,40.61,40.72,30800.0,27.5678,27.6288,27.5339,27.6085,30800.0
2009-08-12 14:35:00,40.71,40.73,40.66,40.71,38900.0,27.6017,27.6153,27.5678,27.6017,38900.0
2009-08-12 14:40:00,40.72,40.74,40.69,40.72,46900.0,27.6085,27.622,27.5881,27.6085,46900.0
2009-08-12 14:45:00,40.73,40.82,40.72,40.81,37500.0,27.6153,27.6763,27.6085,27.6695,37500.0
2009-08-12 14:50:00,40.81,41.04,40.78,41.02,85900.0,27.6695,27.8254,27.6492,27.8119,85900.0
2009-08-12 14:55:00,41.02,41.1,41.0,41.1,48700.0,27.8119,27.8661,27.7983,27.8661,48700.0
2009-08-12 15:00:00,41.1,41.16,41.0,41.03,46300.0,27.8661,27.9068,27.7983,27.8187,46300.0
2009-08-12 15:05:00,41.03,41.18,41.03,41.17,55900.0,27.8187,27.9204,27.8187,27.9136,55900.0
2009-08-12 15:10:00,41.16,41.23,41.15,41.23,67100.0,27.9068,27.9543,27.9,27.9543,67100.0
2009-08-12 15:15:00,41.23,41.29,41.22,41.25,70800.0,27.9543,27.9949,27.9475,27.9678,70800.0
2009-08-12 15:20:00,41.25,41.27,41.13,41.23,50700.0,27.9678,27.9814,27.8865,27.9543,50700.0
2009-08-12 15:25:00,41.21,41.31,41.21,41.29,44900.0,27.9407,28.0085,27.9407,27.9949,44900.0
2009-08-12 15:30:00,41.29,41.31,41.21,41.27,49000.0,27.9949,28.0085,27.9407,27.9814,49000.0
2009-08-12 15:35:00,41.27,41.35,41.26,41.33,63700.0,27.9814,28.0356,27.9746,28.0221,63700.0
2009-08-12 15:40:00,41.35,41.39,41.13,41.14,153800.0,28.0356,28.0627,27.8865,27.8932,153800.0
2009-08-12 15:45:00,41.14,41.15,41.01,41.05,102500.0,27.8932,27.9,27.8051,27.8322,102500.0
2009-08-12 15:50:00,41.04,41.09,40.87,40.88,117900.0,27.8254,27.8593,27.7102,27.717,117900.0
2009-08-12 15:55:00,40.89,40.96,40.85,40.9,252900.0,27.7237,27.7712,27.6966,27.7305,252900.0
2009-08-13 09:30:00,41.04,41.49,40.83,40.91,13000.0,27.8254,28.1305,27.6831,27.7373,13000.0
2009-08-13 09:35:00,41.02,41.2,40.9,41.2,12700.0,27.8119,27.9339,27.7305,27.9339,12700.0
2009-08-13 09:40:00,41.2,41.29,41.19,41.28,17600.0,27.9339,27.9949,27.9271,27.9882,17600.0
2009-08-13 09:45:00,41.25,41.29,41.2,41.2,28300.0,27.9678,27.9949,27.9339,27.9339,28300.0
2009-08-13 09:50:00,41.2,41.23,40.86,40.88,9700.0,27.9339,27.9543,27.7034,27.717,9700.0
2009-08-13 09:55:00,40.88,40.99,40.86,40.99,13700.0,27.717,27.7915,27.7034,27.7915,13700.0
2009-08-13 10:00:00,40.99,41.11,40.96,41.09,23200.0,27.7915,27.8729,27.7712,27.8593,23200.0
2009-08-13 10:05:00,41.1,41.38,40.92,41.3,125800.0,27.8661,28.056,27.7441,28.0017,125800.0
2009-08-13 10:10:00,41.31,41.33,41.18,41.2,57700.0,28.0085,28.0221,27.9204,27.9339,57700.0
2009-08-13 10:15:00,41.2,41.29,41.15,41.26,31200.0,27.9339,27.9949,27.9,27.9746,31200.0
2009-08-13 10:20:00,41.26,41.27,41.22,41.26,44700.0,27.9746,27.9814,27.9475,27.9746,44700.0
2009-08-13 10:25:00,41.28,41.28,41.18,41.22,23800.0,27.9882,27.9882,27.9204,27.9475,23800.0
2009-08-13 10:30:00,41.24,41.28,41.2,41.28,42300.0,27.961,27.9882,27.9339,27.9882,42300.0
2009-08-13 10:35:00,41.28,41.49,41.03,41.48,41600.0,27.9882,28.1305,27.8187,28.1238,41600.0
2009-08-13 10:40:00,41.48,41.5,41.39,41.48,86800.0,28.1238,28.1373,28.0627,28.1238,86800.0
2009-08-13 10:45:00,41.49,41.54,41.42,41.45,35800.0,28.1305,28.1644,28.0831,28.1034,35800.0
2009-08-13 10:50:00,41.47,41.51,41.44,41.51,18200.0,28.117,28.1441,28.0966,28.1441,18200.0
2009-08-13 10:55:00,41.51,41.62,41.5,41.56,30800.0,28.1441,28.2187,28.1373,28.178,30800.0
2009-08-13 11:00:00,41.56,41.61,41.46,41.59,43600.0,28.178,28.2119,28.1102,28.1983,43600.0
2009-08-13 11:05:00,41.59,41.66,41.58,41.6,25000.0,28.1983,28.2458,28.1916,28.2051,25000.0
2009-08-13 11:10:00,41.61,41.61,41.52,41.54,18900.0,28.2119,28.2119,28.1509,28.1644,18900.0
2009-08-13 11:15:00,41.53,41.54,41.47,41.47,26500.0,28.1577,28.1644,28.117,28.117,26500.0
2009-08-13 11:20:00,41.47,41.47,41.31,41.34,37400.0,28.117,28.117,28.0085,28.0288,37400.0
2009-08-13 11:25:00,41.33,41.36,41.31,41.36,25800.0,28.0221,28.0424,28.0085,28.0424,25800.0
2009-08-13 11:30:00,41.38,41.41,41.34,41.4,13400.0,28.056,28.0763,28.0288,28.0695,13400.0
2009-08-13 11:35:00,41.4,41.49,41.4,41.49,35200.0,28.0695,28.1305,28.0695,28.1305,35200.0
2009-08-13 11:40:00,41.49,41.52,41.49,41.51,56300.0,28.1305,28.1509,28.1305,28.1441,56300.0
2009-08-13 11:45:00,41.51,41.52,41.49,41.49,7500.0,28.1441,28.1509,28.1305,28.1305,7500.0
2009-08-13 11:50:00,41.49,41.52,41.48,41.48,21200.0,28.1305,28.1509,28.1238,28.1238,21200.0
2009-08-13 11:55:00,41.49,41.53,41.46,41.51,13900.0,28.1305,28.1577,28.1102,28.1441,13900.0
2009-08-13 12:00:00,41.52,41.54,41.5,41.54,11700.0,28.1509,28.1644,28.1373,28.1644,11700.0
2009-08-13 12:05:00,41.54,41.63,41.53,41.62,26300.0,28.1644,28.2255,28.1577,28.2187,26300.0
2009-08-13 12:10:00,41.61,41.62,41.56,41.57,71800.0,28.2119,28.2187,28.178,28.1848,71800.0
2009-08-13 12:15:00,41.57,41.59,41.56,41.59,11000.0,28.1848,28.1983,28.178,28.1983,11000.0
2009-08-13 12:20:00,41.59,41.59,41.55,41.56,21700.0,28.1983,28.1983,28.1712,28.178,21700.0
2009-08-13 12:25:00,41.55,41.56,41.5,41.53,27300.0,28.1712,28.178,28.1373,28.1577,27300.0
2009-08-13 12:30:00,41.53,41.54,41.51,41.53,11800.0,28.1577,28.1644,28.1441,28.1577,11800.0
2009-08-13 12:35:00,41.53,41.56,41.52,41.56,12700.0,28.1577,28.178,28.1509,28.178,12700.0
2009-08-13 12:40:00,41.56,41.59,41.55,41.56,19300.0,28.178,28.1983,28.1712,28.178,19300.0
2009-08-13 12:45:00,41.56,41.6,41.54,41.59,28500.0,28.178,28.2051,28.1644,28.1983,28500.0
2009-08-13 12:50:00,41.6,41.6,41.56,41.57,19400.0,28.2051,28.2051,28.178,28.1848,19400.0
2009-08-13 12:55:00,41.59,41.6,41.56,41.6,36800.0,28.1983,28.2051,28.178,28.2051,36800.0
2009-08-13 13:00:00,41.6,41.72,41.59,41.7,36000.0,28.2051,28.2865,28.1983,28.2729,36000.0
2009-08-13 13:05:00,41.7,41.7,41.6,41.6,29800.0,28.2729,28.2729,28.2051,28.2051,29800.0
2009-08-13 13:10:00,41.6,41.61,41.51,41.53,42400.0,28.2051,28.2119,28.1441,28.1577,42400.0
2009-08-13 13:15:00,41.52,41.55,41.5,41.54,33100.0,28.1509,28.1712,28.1373,28.1644,33100.0
2009-08-13 13:20:00,41.55,41.56,41.53,41.56,24700.0,28.1712,28.178,28.1577,28.178,24700.0
2009-08-13 13:25:00,41.57,41.58,41.54,41.54,34100.0,28.1848,28.1916,28.1644,28.1644,34100.0
2009-08-13 13:30:00,41.54,41.58,41.54,41.58,20700.0,28.1644,28.1916,28.1644,28.1916,20700.0
2009-08-13 13:35:00,41.57,41.58,41.57,41.58,14600.0,28.1848,28.1916,28.1848,28.1916,14600.0
2009-08-13 13:40:00,41.58,41.6,41.57,41.59,21900.0,28.1916,28.2051,28.1848,28.1983,21900.0
2009-08-13 13:45:00,41.59,41.6,41.59,41.6,17200.0,28.1983,28.2051,28.1983,28.2051,17200.0
2009-08-13 13:50:00,41.59,41.62,41.55,41.55,96600.0,28.1983,28.2187,28.1712,28.1712,96600.0
2009-08-13 13:55:00,41.56,41.6,41.55,41.59,24600.0,28.178,28.2051,28.1712,28.1983,24600.0
2009-08-13 14:00:00,41.59,41.6,41.53,41.53,62300.0,28.1983,28.2051,28.1577,28.1577,62300.0
2009-08-13 14:05:00,41.53,41.53,41.5,41.51,23900.0,28.1577,28.1577,28.1373,28.1441,23900.0
2009-08-13 14:10:00,41.51,41.52,41.46,41.49,45800.0,28.1441,28.1509,28.1102,28.1305,45800.0
2009-08-13 14:15:00,41.48,41.54,41.46,41.51,82100.0,28.1238,28.1644,28.1102,28.1441,82100.0
2009-08-13 14:20:00,41.51,41.57,41.5,41.55,42200.0,28.1441,28.1848,28.1373,28.1712,42200.0
2009-08-13 14:25:00,41.54,41.64,41.54,41.64,55800.0,28.1644,28.2322,28.1644,28.2322,55800.0
2009-08-13 14:30:00,41.63,41.71,41.63,41.67,41100.0,28.2255,28.2797,28.2255,28.2526,41100.0
2009-08-13 14:35:00,41.67,41.73,41.66,41.72,65700.0,28.2526,28.2933,28.2458,28.2865,65700.0
2009-08-13 14:40:00,41.73,41.8,41.71,41.8,49000.0,28.2933,28.3407,28.2797,28.3407,49000.0
2009-08-13 14:45:00,41.8,41.81,41.76,41.77,59600.0,28.3407,28.3475,28.3136,28.3204,59600.0
2009-08-13 14:50:00,41.77,41.8,41.77,41.77,28000.0,28.3204,28.3407,28.3204,28.3204,28000.0
2009-08-13 14:55:00,41.77,41.78,41.66,41.66,30500.0,28.3204,28.3272,28.2458,28.2458,30500.0
2009-08-13 15:00:00,41.66,41.69,41.65,41.68,52400.0,28.2458,28.2661,28.239,28.2594,52400.0
2009-08-13 15:05:00,41.68,41.73,41.67,41.72,52400.0,28.2594,28.2933,28.2526,28.2865,52400.0
2009-08-13 15:10:00,41.71,41.84,41.71,41.83,51400.0,28.2797,28.3678,28.2797,28.3611,51400.0
2009-08-13 15:15:00,41.82,41.86,41.8,41.84,79400.0,28.3543,28.3814,28.3407,28.3678,79400.0
2009-08-13 15:20:00,41.83,41.87,41.81,41.87,59600.0,28.3611,28.3882,28.3475,28.3882,59600.0
2009-08-13 15:25:00,41.86,41.9,41.86,41.89,54600.0,28.3814,28.4085,28.3814,28.4017,54600.0
2009-08-13 15:30:00,41.89,41.94,41.89,41.93,67200.0,28.4017,28.4356,28.4017,28.4289,67200.0
2009-08-13 15:35:00,41.93,41.95,41.91,41.94,70100.0,28.4289,28.4424,28.4153,28.4356,70100.0
2009-08-13 15:40:00,41.94,42.0,41.94,41.98,142600.0,28.4356,28.4763,28.4356,28.4628,142600.0
2009-08-13 15:45:00,41.98,41.98,41.9,41.93,68100.0,28.4628,28.4628,28.4085,28.4289,68100.0
2009-08-13 15:50:00,41.93,42.0,41.9,41.99,184000.0,28.4289,28.4763,28.4085,28.4695,184000.0
2009-08-13 15:55:00,41.99,42.0,41.95,42.0,146700.0,28.4695,28.4763,28.4424,28.4763,146700.0
2009-08-14 09:30:00,42.0,42.0,41.91,41.96,51000.0,28.4763,28.4763,28.4153,28.4492,51000.0
2009-08-14 09:35:00,41.96,41.96,41.76,41.82,36200.0,28.4492,28.4492,28.3136,28.3543,36200.0
2009-08-14 09:40:00,41.81,41.84,41.65,41.71,38400.0,28.3475,28.3678,28.239,28.2797,38400.0
2009-08-14 09:45:00,41.7,41.73,41.67,41.69,27700.0,28.2729,28.2933,28.2526,28.2661,27700.0
2009-08-14 09:50:00,41.7,41.72,41.65,41.66,31500.0,28.2729,28.2865,28.239,28.2458,31500.0
2009-08-14 09:55:00,41.66,41.67,41.45,41.51,54000.0,28.2458,28.2526,28.1034,28.1441,54000.0
2009-08-14 10:00:00,41.5,41.51,41.3,41.32,47600.0,28.1373,28.1441,28.0017,28.0153,47600.0
2009-08-14 10:05:00,41.31,41.33,41.2,41.32,44800.0,28.0085,28.0221,27.9339,28.0153,44800.0
2009-08-14 10:10:00,41.31,41.34,41.21,41.22,36900.0,28.0085,28.0288,27.9407,27.9475,36900.0
2009-08-14 10:15:00,41.21,41.23,41.06,41.13,54100.0,27.9407,27.9543,27.839,27.8865,54100.0
2009-08-14 10:20:00,41.12,41.13,41.03,41.06,26400.0,27.8797,27.8865,27.8187,27.839,26400.0
2009-08-14 10:25:00,41.05,41.21,41.05,41.13,44200.0,27.8322,27.9407,27.8322,27.8865,44200.0
2009-08-14 10:30:00,41.12,41.17,41.1,41.1,27700.0,27.8797,27.9136,27.8661,27.8661,27700.0
2009-08-14 10:35:00,41.1,41.1,40.97,40.98,36300.0,27.8661,27.8661,27.778,27.7848,36300.0
2009-08-14 10:40:00,40.99,41.05,40.96,41.02,38500.0,27.7915,27.8322,27.7712,27.8119,38500.0
2009-08-14 10:45:00,41.02,41.07,40.98,40.99,42300.0,27.8119,27.8458,27.7848,27.7915,42300.0
2009-08-14 10:50:00,40.99,41.04,40.97,41.0,37000.0,27.7915,27.8254,27.778,27.7983,37000.0
2009-08-14 10:55:00,40.99,41.0,40.92,41.0,15400.0,27.7915,27.7983,27.7441,27.7983,15400.0
2009-08-14 11:00:00,41.0,41.03,40.92,41.02,16200.0,27.7983,27.8187,27.7441,27.8119,16200.0
2009-08-14 11:05:00,41.03,41.03,40.95,41.0,16500.0,27.8187,27.8187,27.7644,27.7983,16500.0
2009-08-14 11:10:00,41.01,41.01,40.91,40.95,23600.0,27.8051,27.8051,27.7373,27.7644,23600.0
2009-08-14 11:15:00,40.96,41.02,40.91,40.94,18800.0,27.7712,27.8119,27.7373,27.7576,18800.0
2009-08-14 11:20:00,40.95,41.04,40.94,41.02,13700.0,27.7644,27.8254,27.7576,27.8119,13700.0
2009-08-14 11:25:00,41.03,41.03,40.86,40.86,18700.0,27.8187,27.8187,27.7034,27.7034,18700.0
2009-08-14 11:30:00,40.86,40.88,40.77,40.88,26000.0,27.7034,27.717,27.6424,27.717,26000.0
2009-08-14 11:35:00,40.89,41.01,40.88,41.01,36400.0,27.7237,27.8051,27.717,27.8051,36400.0
2009-08-14 11:40:00,41.01,41.04,40.99,41.0,24200.0,27.8051,27.8254,27.7915,27.7983,24200.0
2009-08-14 11:45:00,41.0,41.02,40.99,41.01,11900.0,27.7983,27.8119,27.7915,27.8051,11900.0
2009-08-14 11:50:00,41.01,41.03,40.97,41.01,16900.0,27.8051,27.8187,27.778,27.8051,16900.0
2009-08-14 11:55:00,41.01,41.12,41.01,41.08,29900.0,27.8051,27.8797,27.8051,27.8526,29900.0
2009-08-14 12:00:00,41.08,41.09,41.02,41.04,16700.0,27.8526,27.8593,27.8119,27.8254,16700.0
2009-08-14 12:05:00,41.03,41.1,41.03,41.08,21000.0,27.8187,27.8661,27.8187,27.8526,21000.0
2009-08-14 12:10:00,41.09,41.13,41.08,41.11,18100.0,27.8593,27.8865,27.8526,27.8729,18100.0
2009-08-14 12:15:00,41.11,41.15,41.11,41.14,13500.0,27.8729,27.9,27.8729,27.8932,13500.0
2009-08-14 12:20:00,41.14,41.15,41.1,41.13,13800.0,27.8932,27.9,27.8661,27.8865,13800.0
2009-08-14 12:25:00,41.13,41.15,41.1,41.1,12200.0,27.8865,27.9,27.8661,27.8661,12200.0
2009-08-14 12:30:00,41.1,41.1,41.05,41.06,8200.0,27.8661,27.8661,27.8322,27.839,8200.0
2009-08-14 12:35:00,41.06,41.12,41.05,41.12,8900.0,27.839,27.8797,27.8322,27.8797,8900.0
2009-08-14 12:40:00,41.12,41.15,41.1,41.11,24400.0,27.8797,27.9,27.8661,27.8729,24400.0
2009-08-14 12:45:00,41.1,41.11,41.1,41.11,7900.0,27.8661,27.8729,27.8661,27.8729,7900.0
2009-08-14 12:50:00,41.1,41.11,41.09,41.1,27200.0,27.8661,27.8729,27.8593,27.8661,27200.0
2009-08-14 12:55:00,41.11,41.25,41.11,41.24,29500.0,27.8729,27.9678,27.8729,27.961,29500.0
2009-08-14 13:00:00,41.24,41.28,41.23,41.25,44700.0,27.961,27.9882,27.9543,27.9678,44700.0
2009-08-14 13:05:00,41.24,41.25,41.21,41.23,18700.0,27.961,27.9678,27.9407,27.9543,18700.0
2009-08-14 13:10:00,41.23,41.24,41.2,41.21,12700.0,27.9543,27.961,27.9339,27.9407,12700.0
2009-08-14 13:15:00,41.2,41.22,41.14,41.19,21500.0,27.9339,27.9475,27.8932,27.9271,21500.0
2009-08-14 13:20:00,41.2,41.22,41.14,41.15,20000.0,27.9339,27.9475,27.8932,27.9,20000.0
2009-08-14 13:25:00,41.17,41.17,41.14,41.15,8800.0,27.9136,27.9136,27.8932,27.9,8800.0
2009-08-14 13:30:00,41.13,41.15,41.1,41.11,18300.0,27.8865,27.9,27.8661,27.8729,18300.0
2009-08-14 13:35:00,41.11,41.13,41.11,41.11,3800.0,27.8729,27.8865,27.8729,27.8729,3800.0
2009-08-14 13:40:00,41.12,41.13,41.11,41.11,8400.0,27.8797,27.8865,27.8729,27.8729,8400.0
2009-08-14 13:45:00,41.11,41.11,41.07,41.07,15700.0,27.8729,27.8729,27.8458,27.8458,15700.0
2009-08-14 13:50:00,41.07,41.08,41.02,41.03,10000.0,27.8458,27.8526,27.8119,27.8187,10000.0
2009-08-14 13:55:00,41.02,41.05,41.01,41.05,8700.0,27.8119,27.8322,27.8051,27.8322,8700.0
2009-08-14 14:00:00,41.05,41.06,41.03,41.05,10800.0,27.8322,27.839,27.8187,27.8322,10800.0
2009-08-14 14:05:00,41.04,41.04,41.01,41.01,16700.0,27.8254,27.8254,27.8051,27.8051,16700.0
2009-08-14 14:10:00,41.01,41.06,40.98,41.05,17400.0,27.8051,27.839,27.7848,27.8322,17400.0
2009-08-14 14:15:00,41.07,41.09,41.04,41.05,17500.0,27.8458,27.8593,27.8254,27.8322,17500.0
2009-08-14 14:20:00,41.05,41.06,41.01,41.02,23500.0,27.8322,27.839,27.8051,27.8119,23500.0
2009-08-14 14:25:00,41.03,41.07,41.02,41.06,14800.0,27.8187,27.8458,27.8119,27.839,14800.0
2009-08-14 14:30:00,41.06,41.07,41.03,41.06,19400.0,27.839,27.8458,27.8187,27.839,19400.0
2009-08-14 14:35:00,41.06,41.09,41.04,41.09,18500.0,27.839,27.8593,27.8254,27.8593,18500.0
2009-08-14 14:40:00,41.08,41.14,41.06,41.12,15100.0,27.8526,27.8932,27.839,27.8797,15100.0
2009-08-14 14:45:00,41.12,41.14,41.11,41.13,11400.0,27.8797,27.8932,27.8729,27.8865,11400.0
2009-08-14 14:50:00,41.12,41.13,41.09,41.09,11700.0,27.8797,27.8865,27.8593,27.8593,11700.0
2009-08-14 14:55:00,41.08,41.13,41.07,41.1,13300.0,27.8526,27.8865,27.8458,27.8661,13300.0
2009-08-14 15:00:00,41.11,41.11,41.08,41.09,19800.0,27.8729,27.8729,27.8526,27.8593,19800.0
2009-08-14 15:05:00,41.1,41.13,41.09,41.09,19100.0,27.8661,27.8865,27.8593,27.8593,19100.0
2009-08-14 15:10:00,41.1,41.1,41.03,41.06,27600.0,27.8661,27.8661,27.8187,27.839,27600.0
2009-08-14 15:15:00,41.07,41.09,41.05,41.09,15100.0,27.8458,27.8593,27.8322,27.8593,15100.0
2009-08-14 15:20:00,41.08,41.08,41.07,41.07,11300.0,27.8526,27.8526,27.8458,27.8458,11300.0
2009-08-14 15:25:00,41.07,41.08,41.04,41.04,44200.0,27.8458,27.8526,27.8254,27.8254,44200.0
2009-08-14 15:30:00,41.04,41.09,41.04,41.07,57600.0,27.8254,27.8593,27.8254,27.8458,57600.0
2009-08-14 15:35:00,41.08,41.17,41.06,41.14,41600.0,27.8526,27.9136,27.839,27.8932,41600.0
2009-08-14 15:40:00,41.15,41.17,41.09,41.15,47600.0,27.9,27.9136,27.8593,27.9,47600.0
2009-08-14 15:45:00,41.15,41.24,41.15,41.2,79700.0,27.9,27.961,27.9,27.9339,79700.0
2009-08-14 15:50:00,41.2,41.24,41.2,41.23,57700.0,27.9339,27.961,27.9339,27.9543,57700.0
2009-08-14 15:55:00,41.23,41.29,41.23,41.29,137400.0,27.9543,27.9949,27.9543,27.9949,137400.0
2009-08-17 09:30:00,40.42,40.79,40.12,40.4,103200.0,27.4051,27.6559,27.2017,27.3915,103200.0
2009-08-17 09:35:00,40.4,40.42,40.15,40.18,80100.0,27.3915,27.4051,27.222,27.2423,80100.0
2009-08-17 09:40:00,40.18,40.18,39.88,39.93,70300.0,27.2423,27.2423,27.0389,27.0728,70300.0
2009-08-17 09:45:00,39.9,40.01,39.84,39.96,28700.0,27.0525,27.1271,27.0118,27.0932,28700.0
2009-08-17 09:50:00,39.95,40.08,39.94,39.98,27300.0,27.0864,27.1745,27.0796,27.1067,27300.0
2009-08-17 09:55:00,40.02,40.21,39.99,40.14,26400.0,27.1339,27.2627,27.1135,27.2152,26400.0
2009-08-17 10:00:00,40.12,40.17,40.0,40.14,28500.0,27.2017,27.2356,27.1203,27.2152,28500.0
2009-08-17 10:05:00,40.14,40.23,40.08,40.17,29400.0,27.2152,27.2762,27.1745,27.2356,29400.0
2009-08-17 10:10:00,40.17,40.17,40.05,40.08,34400.0,27.2356,27.2356,27.1542,27.1745,34400.0
2009-08-17 10:15:00,40.08,40.17,40.02,40.11,26700.0,27.1745,27.2356,27.1339,27.1949,26700.0
2009-08-17 10:20:00,40.1,40.18,40.07,40.12,17200.0,27.1881,27.2423,27.1678,27.2017,17200.0
2009-08-17 10:25:00,40.12,40.2,40.08,40.14,13000.0,27.2017,27.2559,27.1745,27.2152,13000.0
2009-08-17 10:30:00,40.15,40.15,40.04,40.05,21500.0,27.222,27.222,27.1474,27.1542,21500.0
2009-08-17 10:35:00,40.05,40.08,39.97,40.01,22500.0,27.1542,27.1745,27.1,27.1271,22500.0
2009-08-17 10:40:00,40.01,40.09,39.98,40.03,21400.0,27.1271,27.1813,27.1067,27.1406,21400.0
2009-08-17 10:45:00,40.03,40.07,40.01,40.01,15000.0,27.1406,27.1678,27.1271,27.1271,15000.0
2009-08-17 10:50:00,40.01,40.06,40.01,40.03,21200.0,27.1271,27.161,27.1271,27.1406,21200.0
2009-08-17 10:55:00,40.04,40.05,39.97,40.01,32900.0,27.1474,27.1542,27.1,27.1271,32900.0
2009-08-17 11:00:00,40.01,40.01,39.95,39.95,20400.0,27.1271,27.1271,27.0864,27.0864,20400.0
2009-08-17 11:05:00,39.96,39.98,39.92,39.96,21600.0,27.0932,27.1067,27.0661,27.0932,21600.0
2009-08-17 11:10:00,39.95,39.99,39.94,39.97,10800.0,27.0864,27.1135,27.0796,27.1,10800.0
2009-08-17 11:15:00,39.97,39.97,39.85,39.86,33600.0,27.1,27.1,27.0186,27.0254,33600.0
2009-08-17 11:20:00,39.86,39.96,39.85,39.95,24800.0,27.0254,27.0932,27.0186,27.0864,24800.0
2009-08-17 11:25:00,39.94,40.01,39.94,40.01,26200.0,27.0796,27.1271,27.0796,27.1271,26200.0
2009-08-17 11:30:00,40.0,40.01,39.96,39.97,21300.0,27.1203,27.1271,27.0932,27.1,21300.0
2009-08-17 11:35:00,39.97,40.0,39.97,40.0,12300.0,27.1,27.1203,27.1,27.1203,12300.0
2009-08-17 11:40:00,40.0,40.01,39.98,40.01,27900.0,27.1203,27.1271,27.1067,27.1271,27900.0
2009-08-17 11:45:00,40.01,40.01,39.99,40.0,69400.0,27.1271,27.1271,27.1135,27.1203,69400.0
2009-08-17 11:50:00,40.01,40.01,39.99,40.0,17200.0,27.1271,27.1271,27.1135,27.1203,17200.0
2009-08-17 11:55:00,40.0,40.17,40.0,40.1,59200.0,27.1203,27.2356,27.1203,27.1881,59200.0
2009-08-17 12:00:00,40.1,40.14,40.07,40.07,21000.0,27.1881,27.2152,27.1678,27.1678,21000.0
2009-08-17 12:05:00,40.09,40.09,40.02,40.04,16400.0,27.1813,27.1813,27.1339,27.1474,16400.0
2009-08-17 12:10:00,40.04,40.08,40.03,40.08,14200.0,27.1474,27.1745,27.1406,27.1745,14200.0
2009-08-17 12:15:00,40.08,40.16,40.08,40.15,20900.0,27.1745,27.2288,27.1745,27.222,20900.0
2009-08-17 12:20:00,40.14,40.16,40.14,40.14,11500.0,27.2152,27.2288,27.2152,27.2152,11500.0
2009-08-17 12:25:00,40.15,40.18,40.13,40.16,18800.0,27.222,27.2423,27.2084,27.2288,18800.0
2009-08-17 12:30:00,40.15,40.16,40.14,40.14,4300.0,27.222,27.2288,27.2152,27.2152,4300.0
2009-08-17 12:35:00,40.15,40.15,40.12,40.14,23200.0,27.222,27.222,27.2017,27.2152,23200.0
2009-08-17 12:40:00,40.14,40.16,40.12,40.16,16800.0,27.2152,27.2288,27.2017,27.2288,16800.0
2009-08-17 12:45:00,40.16,40.18,40.14,40.15,11000.0,27.2288,27.2423,27.2152,27.222,11000.0
2009-08-17 12:50:00,40.14,40.15,40.13,40.13,32800.0,27.2152,27.222,27.2084,27.2084,32800.0
2009-08-17 12:55:00,40.13,40.14,40.1,40.12,11300.0,27.2084,27.2152,27.1881,27.2017,11300.0
2009-08-17 13:00:00,40.12,40.13,40.04,40.07,16600.0,27.2017,27.2084,27.1474,27.1678,16600.0
2009-08-17 13:05:00,40.07,40.07,40.0,40.03,15000.0,27.1678,27.1678,27.1203,27.1406,15000.0
2009-08-17 13:10:00,40.03,40.07,40.01,40.05,10900.0,27.1406,27.1678,27.1271,27.1542,10900.0
2009-08-17 13:15:00,40.05,40.07,40.04,40.07,9700.0,27.1542,27.1678,27.1474,27.1678,9700.0
2009-08-17 13:20:00,40.07,40.09,40.04,40.08,17300.0,27.1678,27.1813,27.1474,27.1745,17300.0
2009-08-17 13:25:00,40.09,40.11,40.08,40.1,8800.0,27.1813,27.1949,27.1745,27.1881,8800.0
2009-08-17 13:30:00,40.1,40.11,40.03,40.09,12300.0,27.1881,27.1949,27.1406,27.1813,12300.0
2009-08-17 13:35:00,40.08,40.09,40.03,40.03,7000.0,27.1745,27.1813,27.1406,27.1406,7000.0
2009-08-17 13:40:00,40.03,40.08,40.0,40.08,13000.0,27.1406,27.1745,27.1203,27.1745,13000.0
2009-08-17 13:45:00,40.05,40.11,40.05,40.07,9500.0,27.1542,27.1949,27.1542,27.1678,9500.0
2009-08-17 13:50:00,40.09,40.14,40.08,40.13,14700.0,27.1813,27.2152,27.1745,27.2084,14700.0
2009-08-17 13:55:00,40.14,40.19,40.13,40.18,10000.0,27.2152,27.2491,27.2084,27.2423,10000.0
2009-08-17 14:00:00,40.16,40.17,40.14,40.14,14300.0,27.2288,27.2356,27.2152,27.2152,14300.0
2009-08-17 14:05:00,40.15,40.16,40.1,40.13,133400.0,27.222,27.2288,27.1881,27.2084,133400.0
2009-08-17 14:10:00,40.12,40.16,40.11,40.16,9300.0,27.2017,27.2288,27.1949,27.2288,9300.0
2009-08-17 14:15:00,40.15,40.19,40.15,40.18,12500.0,27.222,27.2491,27.222,27.2423,12500.0
2009-08-17 14:20:00,40.19,40.2,40.16,40.16,10500.0,27.2491,27.2559,27.2288,27.2288,10500.0
2009-08-17 14:25:00,40.16,40.24,40.15,40.22,10800.0,27.2288,27.283,27.222,27.2695,10800.0
2009-08-17 14:30:00,40.22,40.23,40.2,40.2,7700.0,27.2695,27.2762,27.2559,27.2559,7700.0
2009-08-17 14:35:00,40.2,40.2,40.16,40.17,6900.0,27.2559,27.2559,27.2288,27.2356,6900.0
2009-08-17 14:40:00,40.16,40.18,40.16,40.18,8800.0,27.2288,27.2423,27.2288,27.2423,8800.0
2009-08-17 14:45:00,40.18,40.18,40.15,40.17,23600.0,27.2423,27.2423,27.222,27.2356,23600.0
2009-08-17 14:50:00,40.17,40.18,40.15,40.17,51800.0,27.2356,27.2423,27.222,27.2356,51800.0
2009-08-17 14:55:00,40.17,40.24,40.16,40.22,30800.0,27.2356,27.283,27.2288,27.2695,30800.0
2009-08-17 15:00:00,40.22,40.24,40.19,40.24,44600.0,27.2695,27.283,27.2491,27.283,44600.0
2009-08-17 15:05:00,40.24,40.27,40.22,40.23,21700.0,27.283,27.3034,27.2695,27.2762,21700.0
2009-08-17 15:10:00,40.23,40.23,40.15,40.19,24400.0,27.2762,27.2762,27.222,27.2491,24400.0
2009-08-17 15:15:00,40.18,40.24,40.16,40.24,25200.0,27.2423,27.283,27.2288,27.283,25200.0
2009-08-17 15:20:00,40.23,40.25,40.2,40.22,48700.0,27.2762,27.2898,27.2559,27.2695,48700.0
2009-08-17 15:25:00,40.21,40.22,40.16,40.19,43500.0,27.2627,27.2695,27.2288,27.2491,43500.0
2009-08-17 15:30:00,40.18,40.23,40.16,40.22,40100.0,27.2423,27.2762,27.2288,27.2695,40100.0
2009-08-17 15:35:00,40.22,40.22,40.17,40.17,37900.0,27.2695,27.2695,27.2356,27.2356,37900.0
2009-08-17 15:40:00,40.17,40.23,40.12,40.23,78500.0,27.2356,27.2762,27.2017,27.2762,78500.0
2009-08-17 15:45:00,40.22,40.29,40.22,40.25,96300.0,27.2695,27.3169,27.2695,27.2898,96300.0
2009-08-17 15:50:00,40.24,40.27,40.19,40.22,71200.0,27.283,27.3034,27.2491,27.2695,71200.0
2009-08-17 15:55:00,40.22,40.24,40.17,40.18,81800.0,27.2695,27.283,27.2356,27.2423,81800.0
2009-08-18 09:30:00,40.26,40.55,40.06,40.51,53300.0,27.2966,27.4932,27.161,27.4661,53300.0
2009-08-18 09:35:00,40.5,40.77,40.48,40.7,40300.0,27.4593,27.6424,27.4457,27.5949,40300.0
2009-08-18 09:40:00,40.7,40.71,40.6,40.67,44000.0,27.5949,27.6017,27.5271,27.5746,44000.0
2009-08-18 09:45:00,40.66,40.69,40.58,40.58,25300.0,27.5678,27.5881,27.5136,27.5136,25300.0
2009-08-18 09:50:00,40.57,40.66,40.5,40.64,20300.0,27.5068,27.5678,27.4593,27.5542,20300.0
2009-08-18 09:55:00,40.64,40.64,40.57,40.6,8000.0,27.5542,27.5542,27.5068,27.5271,8000.0
2009-08-18 10:00:00,40.58,40.79,40.58,40.76,59500.0,27.5136,27.6559,27.5136,27.6356,59500.0
2009-08-18 10:05:00,40.76,40.77,40.71,40.73,20800.0,27.6356,27.6424,27.6017,27.6153,20800.0
2009-08-18 10:10:00,40.74,40.74,40.64,40.65,16500.0,27.622,27.622,27.5542,27.561,16500.0
2009-08-18 10:15:00,40.66,40.69,40.6,40.61,17900.0,27.5678,27.5881,27.5271,27.5339,17900.0
2009-08-18 10:20:00,40.61,40.63,40.53,40.53,16300.0,27.5339,27.5475,27.4796,27.4796,16300.0
2009-08-18 10:25:00,40.53,40.54,40.44,40.49,17300.0,27.4796,27.4864,27.4186,27.4525,17300.0
2009-08-18 10:30:00,40.48,40.54,40.45,40.53,12700.0,27.4457,27.4864,27.4254,27.4796,12700.0
2009-08-18 10:35:00,40.53,40.6,40.51,40.59,28300.0,27.4796,27.5271,27.4661,27.5203,28300.0
2009-08-18 10:40:00,40.59,40.65,40.59,40.63,24500.0,27.5203,27.561,27.5203,27.5475,24500.0
2009-08-18 10:45:00,40.63,40.69,40.6,40.62,55500.0,27.5475,27.5881,27.5271,27.5407,55500.0
2009-08-18 10:50:00,40.64,40.64,40.61,40.62,10400.0,27.5542,27.5542,27.5339,27.5407,10400.0
2009-08-18 10:55:00,40.62,40.64,40.59,40.62,22600.0,27.5407,27.5542,27.5203,27.5407,22600.0
2009-08-18 11:00:00,40.6,40.63,40.6,40.62,20400.0,27.5271,27.5475,27.5271,27.5407,20400.0
2009-08-18 11:05:00,40.63,40.65,40.62,40.63,15800.0,27.5475,27.561,27.5407,27.5475,15800.0
2009-08-18 11:10:00,40.65,40.73,40.65,40.72,17900.0,27.561,27.6153,27.561,27.6085,17900.0
2009-08-18 11:15:00,40.72,40.75,40.71,40.72,32100.0,27.6085,27.6288,27.6017,27.6085,32100.0
2009-08-18 11:20:00,40.72,40.74,40.71,40.73,9800.0,27.6085,27.622,27.6017,27.6153,9800.0
2009-08-18 11:25:00,40.74,40.77,40.73,40.77,17400.0,27.622,27.6424,27.6153,27.6424,17400.0
2009-08-18 11:30:00,40.78,40.86,40.78,40.83,28600.0,27.6492,27.7034,27.6492,27.6831,28600.0
2009-08-18 11:35:00,40.83,40.87,40.82,40.84,22500.0,27.6831,27.7102,27.6763,27.6898,22500.0
2009-08-18 11:40:00,40.83,40.85,40.81,40.82,16000.0,27.6831,27.6966,27.6695,27.6763,16000.0
2009-08-18 11:45:00,40.82,40.82,40.77,40.78,13500.0,27.6763,27.6763,27.6424,27.6492,13500.0
2009-08-18 11:50:00,40.78,40.83,40.77,40.82,12600.0,27.6492,27.6831,27.6424,27.6763,12600.0
2009-08-18 11:55:00,40.81,40.85,40.8,40.81,36700.0,27.6695,27.6966,27.6627,27.6695,36700.0
2009-08-18 12:00:00,40.82,40.86,40.82,40.85,31900.0,27.6763,27.7034,27.6763,27.6966,31900.0
2009-08-18 12:05:00,40.86,40.91,40.84,40.88,22200.0,27.7034,27.7373,27.6898,27.717,22200.0
2009-08-18 12:10:00,40.87,40.9,40.86,40.87,10200.0,27.7102,27.7305,27.7034,27.7102,10200.0
2009-08-18 12:15:00,40.85,40.88,40.85,40.88,6200.0,27.6966,27.717,27.6966,27.717,6200.0
2009-08-18 12:20:00,40.87,40.9,40.86,40.9,10500.0,27.7102,27.7305,27.7034,27.7305,10500.0
2009-08-18 12:25:00,40.9,40.9,40.88,40.88,15600.0,27.7305,27.7305,27.717,27.717,15600.0
2009-08-18 12:30:00,40.89,40.93,40.89,40.92,31500.0,27.7237,27.7509,27.7237,27.7441,31500.0
2009-08-18 12:35:00,40.92,40.95,40.92,40.95,17000.0,27.7441,27.7644,27.7441,27.7644,17000.0
2009-08-18 12:40:00,40.94,41.01,40.92,41.0,35100.0,27.7576,27.8051,27.7441,27.7983,35100.0
2009-08-18 12:45:00,40.99,41.02,40.99,41.01,16300.0,27.7915,27.8119,27.7915,27.8051,16300.0
2009-08-18 12:50:00,41.01,41.02,40.97,40.99,18900.0,27.8051,27.8119,27.778,27.7915,18900.0
2009-08-18 12:55:00,40.98,40.99,40.94,40.97,17800.0,27.7848,27.7915,27.7576,27.778,17800.0
2009-08-18 13:00:00,40.98,41.01,40.97,41.0,15500.0,27.7848,27.8051,27.778,27.7983,15500.0
2009-08-18 13:05:00,40.99,41.0,40.94,40.95,13700.0,27.7915,27.7983,27.7576,27.7644,13700.0
2009-08-18 13:10:00,40.95,40.95,40.9,40.91,13100.0,27.7644,27.7644,27.7305,27.7373,13100.0
2009-08-18 13:15:00,40.91,40.95,40.91,40.94,7700.0,27.7373,27.7644,27.7373,27.7576,7700.0
2009-08-18 13:20:00,40.95,41.0,40.94,40.99,10700.0,27.7644,27.7983,27.7576,27.7915,10700.0
2009-08-18 13:25:00,40.99,41.03,40.98,41.02,18800.0,27.7915,27.8187,27.7848,27.8119,18800.0
2009-08-18 13:30:00,41.02,41.03,41.0,41.01,19000.0,27.8119,27.8187,27.7983,27.8051,19000.0
2009-08-18 13:35:00,41.0,41.0,40.95,40.97,16800.0,27.7983,27.7983,27.7644,27.778,16800.0
2009-08-18 13:40:00,40.97,40.97,40.95,40.96,7700.0,27.778,27.778,27.7644,27.7712,7700.0
2009-08-18 13:45:00,40.97,41.0,40.96,40.99,14300.0,27.778,27.7983,27.7712,27.7915,14300.0
2009-08-18 13:50:00,41.0,41.0,40.99,41.0,8700.0,27.7983,27.7983,27.7915,27.7983,8700.0
2009-08-18 13:55:00,41.0,41.04,40.99,41.03,15000.0,27.7983,27.8254,27.7915,27.8187,15000.0
2009-08-18 14:00:00,41.04,41.08,41.03,41.06,14800.0,27.8254,27.8526,27.8187,27.839,14800.0
2009-08-18 14:05:00,41.06,41.06,41.02,41.04,9500.0,27.839,27.839,27.8119,27.8254,9500.0
2009-08-18 14:10:00,41.04,41.08,41.04,41.07,16200.0,27.8254,27.8526,27.8254,27.8458,16200.0
2009-08-18 14:15:00,41.08,41.12,41.08,41.1,15200.0,27.8526,27.8797,27.8526,27.8661,15200.0
2009-08-18 14:20:00,41.1,41.14,41.1,41.11,30900.0,27.8661,27.8932,27.8661,27.8729,30900.0
2009-08-18 14:25:00,41.12,41.13,41.09,41.12,26300.0,27.8797,27.8865,27.8593,27.8797,26300.0
2009-08-18 14:30:00,41.12,41.16,41.04,41.05,29700.0,27.8797,27.9068,27.8254,27.8322,29700.0
2009-08-18 14:35:00,41.05,41.07,41.01,41.02,20400.0,27.8322,27.8458,27.8051,27.8119,20400.0
2009-08-18 14:40:00,41.02,41.03,40.98,40.98,29600.0,27.8119,27.8187,27.7848,27.7848,29600.0
2009-08-18 14:45:00,40.98,41.01,40.97,40.99,28100.0,27.7848,27.8051,27.778,27.7915,28100.0
2009-08-18 14:50:00,41.0,41.02,40.98,40.98,22400.0,27.7983,27.8119,27.7848,27.7848,22400.0
2009-08-18 14:55:00,40.98,40.98,40.93,40.94,34400.0,27.7848,27.7848,27.7509,27.7576,34400.0
2009-08-18 15:00:00,40.94,41.02,40.94,41.0,97500.0,27.7576,27.8119,27.7576,27.7983,97500.0
2009-08-18 15:05:00,41.0,41.06,40.99,41.05,33100.0,27.7983,27.839,27.7915,27.8322,33100.0
2009-08-18 15:10:00,41.05,41.13,41.05,41.12,206000.0,27.8322,27.8865,27.8322,27.8797,206000.0
2009-08-18 15:15:00,41.13,41.19,41.12,41.17,215400.0,27.8865,27.9271,27.8797,27.9136,215400.0
2009-08-18 15:20:00,41.17,41.22,41.17,41.22,28700.0,27.9136,27.9475,27.9136,27.9475,28700.0
2009-08-18 15:25:00,41.22,41.22,41.15,41.17,45500.0,27.9475,27.9475,27.9,27.9136,45500.0
2009-08-18 15:30:00,41.17,41.19,41.16,41.19,50500.0,27.9136,27.9271,27.9068,27.9271,50500.0
2009-08-18 15:35:00,41.19,41.2,41.15,41.16,51400.0,27.9271,27.9339,27.9,27.9068,51400.0
2009-08-18 15:40:00,41.16,41.19,41.14,41.19,72500.0,27.9068,27.9271,27.8932,27.9271,72500.0
2009-08-18 15:45:00,41.19,41.23,41.17,41.21,124500.0,27.9271,27.9543,27.9136,27.9407,124500.0
2009-08-18 15:50:00,41.22,41.23,41.14,41.15,92600.0,27.9475,27.9543,27.8932,27.9,92600.0
2009-08-18 15:55:00,41.15,41.17,41.07,41.17,232500.0,27.9,27.9136,27.8458,27.9136,232500.0
2009-08-19 09:30:00,40.77,40.91,40.54,40.91,43700.0,27.6424,27.7373,27.4864,27.7373,43700.0
2009-08-19 09:35:00,40.88,40.9,40.76,40.78,41600.0,27.717,27.7305,27.6356,27.6492,41600.0
2009-08-19 09:40:00,40.75,40.87,40.65,40.74,29200.0,27.6288,27.7102,27.561,27.622,29200.0
2009-08-19 09:45:00,40.77,40.87,40.74,40.82,27800.0,27.6424,27.7102,27.622,27.6763,27800.0
2009-08-19 09:50:00,40.82,40.87,40.71,40.71,13400.0,27.6763,27.7102,27.6017,27.6017,13400.0
2009-08-19 09:55:00,40.71,40.83,40.66,40.67,16900.0,27.6017,27.6831,27.5678,27.5746,16900.0
2009-08-19 10:00:00,40.67,40.84,40.64,40.82,21600.0,27.5746,27.6898,27.5542,27.6763,21600.0
2009-08-19 10:05:00,40.83,40.84,40.8,40.81,19000.0,27.6831,27.6898,27.6627,27.6695,19000.0
2009-08-19 10:10:00,40.82,40.83,40.66,40.67,14500.0,27.6763,27.6831,27.5678,27.5746,14500.0
2009-08-19 10:15:00,40.67,40.74,40.67,40.72,18900.0,27.5746,27.622,27.5746,27.6085,18900.0
2009-08-19 10:20:00,40.72,40.73,40.69,40.71,7900.0,27.6085,27.6153,27.5881,27.6017,7900.0
2009-08-19 10:25:00,40.71,40.74,40.64,40.74,22600.0,27.6017,27.622,27.5542,27.622,22600.0
2009-08-19 10:30:00,40.75,40.95,40.75,40.86,35100.0,27.6288,27.7644,27.6288,27.7034,35100.0
2009-08-19 10:35:00,40.86,40.94,40.84,40.88,16600.0,27.7034,27.7576,27.6898,27.717,16600.0
2009-08-19 10:40:00,40.89,40.96,40.86,40.95,25800.0,27.7237,27.7712,27.7034,27.7644,25800.0
2009-08-19 10:45:00,40.94,40.94,40.84,40.88,23000.0,27.7576,27.7576,27.6898,27.717,23000.0
2009-08-19 10:50:00,40.88,40.92,40.87,40.91,15900.0,27.717,27.7441,27.7102,27.7373,15900.0
2009-08-19 10:55:00,40.9,40.96,40.85,40.96,17300.0,27.7305,27.7712,27.6966,27.7712,17300.0
2009-08-19 11:00:00,40.96,41.03,40.9,41.03,25300.0,27.7712,27.8187,27.7305,27.8187,25300.0
2009-08-19 11:05:00,41.03,41.05,40.99,40.99,17900.0,27.8187,27.8322,27.7915,27.7915,17900.0
2009-08-19 11:10:00,40.97,40.98,40.91,40.97,20300.0,27.778,27.7848,27.7373,27.778,20300.0
2009-08-19 11:15:00,40.98,41.02,40.95,41.0,15000.0,27.7848,27.8119,27.7644,27.7983,15000.0
2009-08-19 11:20:00,40.98,41.0,40.93,40.98,31300.0,27.7848,27.7983,27.7509,27.7848,31300.0
2009-08-19 11:25:00,40.98,41.01,40.97,41.0,15300.0,27.7848,27.8051,27.778,27.7983,15300.0
2009-08-19 11:30:00,41.01,41.03,40.99,41.02,14700.0,27.8051,27.8187,27.7915,27.8119,14700.0
2009-08-19 11:35:00,41.02,41.07,40.98,41.07,39500.0,27.8119,27.8458,27.7848,27.8458,39500.0
2009-08-19 11:40:00,41.07,41.16,41.06,41.14,30900.0,27.8458,27.9068,27.839,27.8932,30900.0
2009-08-19 11:45:00,41.14,41.22,41.12,41.21,18600.0,27.8932,27.9475,27.8797,27.9407,18600.0
2009-08-19 11:50:00,41.22,41.4,41.21,41.37,38200.0,27.9475,28.0695,27.9407,28.0492,38200.0
2009-08-19 11:55:00,41.38,41.43,41.37,41.42,14900.0,28.056,28.0899,28.0492,28.0831,14900.0
2009-08-19 12:00:00,41.41,41.46,41.37,41.39,13700.0,28.0763,28.1102,28.0492,28.0627,13700.0
2009-08-19 12:05:00,41.4,41.56,41.38,41.55,29400.0,28.0695,28.178,28.056,28.1712,29400.0
2009-08-19 12:10:00,41.54,41.63,41.53,41.54,36200.0,28.1644,28.2255,28.1577,28.1644,36200.0
2009-08-19 12:15:00,41.53,41.53,41.42,41.42,18500.0,28.1577,28.1577,28.0831,28.0831,18500.0
2009-08-19 12:20:00,41.42,41.44,41.39,41.4,23600.0,28.0831,28.0966,28.0627,28.0695,23600.0
2009-08-19 12:25:00,41.39,41.39,41.35,41.37,10100.0,28.0627,28.0627,28.0356,28.0492,10100.0
2009-08-19 12:30:00,41.37,41.38,41.34,41.37,22500.0,28.0492,28.056,28.0288,28.0492,22500.0
2009-08-19 12:35:00,41.37,41.4,41.34,41.4,10000.0,28.0492,28.0695,28.0288,28.0695,10000.0
2009-08-19 12:40:00,41.39,41.4,41.36,41.37,11000.0,28.0627,28.0695,28.0424,28.0492,11000.0
2009-08-19 12:45:00,41.37,41.41,41.37,41.38,7000.0,28.0492,28.0763,28.0492,28.056,7000.0
2009-08-19 12:50:00,41.39,41.48,41.38,41.46,11300.0,28.0627,28.1238,28.056,28.1102,11300.0
2009-08-19 12:55:00,41.45,41.46,41.42,41.42,3500.0,28.1034,28.1102,28.0831,28.0831,3500.0
2009-08-19 13:00:00,41.42,41.44,41.4,41.41,7600.0,28.0831,28.0966,28.0695,28.0763,7600.0
2009-08-19 13:05:00,41.43,41.47,41.39,41.47,11200.0,28.0899,28.117,28.0627,28.117,11200.0
2009-08-19 13:10:00,41.47,41.58,41.46,41.54,18200.0,28.117,28.1916,28.1102,28.1644,18200.0
2009-08-19 13:15:00,41.53,41.54,41.49,41.52,13100.0,28.1577,28.1644,28.1305,28.1509,13100.0
2009-08-19 13:20:00,41.52,41.53,41.49,41.51,8600.0,28.1509,28.1577,28.1305,28.1441,8600.0
2009-08-19 13:25:00,41.51,41.52,41.44,41.44,14100.0,28.1441,28.1509,28.0966,28.0966,14100.0
2009-08-19 13:30:00,41.45,41.45,41.39,41.39,10100.0,28.1034,28.1034,28.0627,28.0627,10100.0
2009-08-19 13:35:00,41.39,41.45,41.39,41.45,12800.0,28.0627,28.1034,28.0627,28.1034,12800.0
2009-08-19 13:40:00,41.44,41.46,41.4,41.4,9900.0,28.0966,28.1102,28.0695,28.0695,9900.0
2009-08-19 13:45:00,41.4,41.42,41.36,41.4,14200.0,28.0695,28.0831,28.0424,28.0695,14200.0
2009-08-19 13:50:00,41.41,41.43,41.39,41.4,6200.0,28.0763,28.0899,28.0627,28.0695,6200.0
2009-08-19 13:55:00,41.4,41.41,41.38,41.41,7500.0,28.0695,28.0763,28.056,28.0763,7500.0
2009-08-19 14:00:00,41.4,41.43,41.37,41.39,12100.0,28.0695,28.0899,28.0492,28.0627,12100.0
2009-08-19 14:05:00,41.4,41.42,41.37,41.38,8900.0,28.0695,28.0831,28.0492,28.056,8900.0
2009-08-19 14:10:00,41.38,41.4,41.33,41.33,18400.0,28.056,28.0695,28.0221,28.0221,18400.0
2009-08-19 14:15:00,41.33,41.36,41.32,41.32,17500.0,28.0221,28.0424,28.0153,28.0153,17500.0
2009-08-19 14:20:00,41.33,41.33,41.27,41.29,23900.0,28.0221,28.0221,27.9814,27.9949,23900.0
2009-08-19 14:25:00,41.28,41.31,41.26,41.27,11700.0,27.9882,28.0085,27.9746,27.9814,11700.0
2009-08-19 14:30:00,41.27,41.29,41.21,41.22,15300.0,27.9814,27.9949,27.9407,27.9475,15300.0
2009-08-19 14:35:00,41.21,41.24,41.2,41.23,11000.0,27.9407,27.961,27.9339,27.9543,11000.0
2009-08-19 14:40:00,41.22,41.25,41.21,41.24,9500.0,27.9475,27.9678,27.9407,27.961,9500.0
2009-08-19 14:45:00,41.22,41.24,41.2,41.2,10200.0,27.9475,27.961,27.9339,27.9339,10200.0
2009-08-19 14:50:00,41.2,41.22,41.17,41.22,20900.0,27.9339,27.9475,27.9136,27.9475,20900.0
2009-08-19 14:55:00,41.22,41.24,41.19,41.19,36100.0,27.9475,27.961,27.9271,27.9271,36100.0
2009-08-19 15:00:00,41.19,41.21,41.11,41.15,45000.0,27.9271,27.9407,27.8729,27.9,45000.0
2009-08-19 15:05:00,41.15,41.15,41.07,41.08,18200.0,27.9,27.9,27.8458,27.8526,18200.0
2009-08-19 15:10:00,41.08,41.09,40.98,41.04,39600.0,27.8526,27.8593,27.7848,27.8254,39600.0
2009-08-19 15:15:00,41.04,41.05,41.02,41.03,22000.0,27.8254,27.8322,27.8119,27.8187,22000.0
2009-08-19 15:20:00,41.03,41.04,41.0,41.03,22100.0,27.8187,27.8254,27.7983,27.8187,22100.0
2009-08-19 15:25:00,41.02,41.03,41.0,41.02,35200.0,27.8119,27.8187,27.7983,27.8119,35200.0
2009-08-19 15:30:00,41.03,41.03,40.94,40.99,62700.0,27.8187,27.8187,27.7576,27.7915,62700.0
2009-08-19 15:35:00,40.98,41.08,40.98,41.08,50100.0,27.7848,27.8526,27.7848,27.8526,50100.0
2009-08-19 15:40:00,41.08,41.13,41.05,41.06,79500.0,27.8526,27.8865,27.8322,27.839,79500.0
2009-08-19 15:45:00,41.07,41.07,40.99,41.0,85800.0,27.8458,27.8458,27.7915,27.7983,85800.0
2009-08-19 15:50:00,41.01,41.06,41.0,41.05,125000.0,27.8051,27.839,27.7983,27.8322,125000.0
2009-08-19 15:55:00,41.05,41.1,41.05,41.09,210400.0,27.8322,27.8661,27.8322,27.8593,210400.0
2009-08-20 09:30:00,41.31,41.31,41.06,41.24,54200.0,28.0085,28.0085,27.839,27.961,54200.0
2009-08-20 09:35:00,41.24,41.29,41.21,41.26,32500.0,27.961,27.9949,27.9407,27.9746,32500.0
2009-08-20 09:40:00,41.28,41.46,41.28,41.34,54900.0,27.9882,28.1102,27.9882,28.0288,54900.0
2009-08-20 09:45:00,41.34,41.49,41.34,41.44,46500.0,28.0288,28.1305,28.0288,28.0966,46500.0
2009-08-20 09:50:00,41.43,41.49,41.4,41.41,38900.0,28.0899,28.1305,28.0695,28.0763,38900.0
2009-08-20 09:55:00,41.41,41.57,41.37,41.57,30800.0,28.0763,28.1848,28.0492,28.1848,30800.0
2009-08-20 10:00:00,41.58,41.61,41.52,41.57,32400.0,28.1916,28.2119,28.1509,28.1848,32400.0
2009-08-20 10:05:00,41.58,41.61,41.49,41.57,39100.0,28.1916,28.2119,28.1305,28.1848,39100.0
2009-08-20 10:10:00,41.58,41.67,41.55,41.66,28500.0,28.1916,28.2526,28.1712,28.2458,28500.0
2009-08-20 10:15:00,41.66,41.69,41.59,41.63,28100.0,28.2458,28.2661,28.1983,28.2255,28100.0
2009-08-20 10:20:00,41.64,41.73,41.64,41.68,31300.0,28.2322,28.2933,28.2322,28.2594,31300.0
2009-08-20 10:25:00,41.66,41.67,41.55,41.56,31400.0,28.2458,28.2526,28.1712,28.178,31400.0
2009-08-20 10:30:00,41.57,41.7,41.57,41.67,47100.0,28.1848,28.2729,28.1848,28.2526,47100.0
2009-08-20 10:35:00,41.67,41.68,41.63,41.64,16600.0,28.2526,28.2594,28.2255,28.2322,16600.0
2009-08-20 10:40:00,41.64,41.7,41.62,41.69,20300.0,28.2322,28.2729,28.2187,28.2661,20300.0
2009-08-20 10:45:00,41.69,41.72,41.68,41.68,18700.0,28.2661,28.2865,28.2594,28.2594,18700.0
2009-08-20 10:50:00,41.69,41.76,41.66,41.74,40000.0,28.2661,28.3136,28.2458,28.3,40000.0
2009-08-20 10:55:00,41.74,41.8,41.72,41.72,31500.0,28.3,28.3407,28.2865,28.2865,31500.0
2009-08-20 11:00:00,41.72,41.74,41.66,41.71,26300.0,28.2865,28.3,28.2458,28.2797,26300.0
2009-08-20 11:05:00,41.71,41.73,41.67,41.72,24000.0,28.2797,28.2933,28.2526,28.2865,24000.0
2009-08-20 11:10:00,41.72,41.78,41.72,41.76,22300.0,28.2865,28.3272,28.2865,28.3136,22300.0
2009-08-20 11:15:00,41.77,41.83,41.76,41.81,29700.0,28.3204,28.3611,28.3136,28.3475,29700.0
2009-08-20 11:20:00,41.81,41.85,41.77,41.77,43300.0,28.3475,28.3746,28.3204,28.3204,43300.0
2009-08-20 11:25:00,41.78,41.79,41.75,41.76,36900.0,28.3272,28.3339,28.3068,28.3136,36900.0
2009-08-20 11:30:00,41.77,41.78,41.73,41.77,22900.0,28.3204,28.3272,28.2933,28.3204,22900.0
2009-08-20 11:35:00,41.77,41.77,41.68,41.73,40500.0,28.3204,28.3204,28.2594,28.2933,40500.0
2009-08-20 11:40:00,41.73,41.76,41.72,41.74,13100.0,28.2933,28.3136,28.2865,28.3,13100.0
2009-08-20 11:45:00,41.75,41.76,41.71,41.73,21000.0,28.3068,28.3136,28.2797,28.2933,21000.0
2009-08-20 11:50:00,41.73,41.79,41.69,41.73,41100.0,28.2933,28.3339,28.2661,28.2933,41100.0
2009-08-20 11:55:00,41.74,41.79,41.74,41.77,17500.0,28.3,28.3339,28.3,28.3204,17500.0
2009-08-20 12:00:00,41.77,41.8,41.76,41.78,12700.0,28.3204,28.3407,28.3136,28.3272,12700.0
2009-08-20 12:05:00,41.78,41.83,41.78,41.83,11300.0,28.3272,28.3611,28.3272,28.3611,11300.0
2009-08-20 12:10:00,41.83,41.83,41.76,41.79,28600.0,28.3611,28.3611,28.3136,28.3339,28600.0
2009-08-20 12:15:00,41.81,41.82,41.79,41.81,14200.0,28.3475,28.3543,28.3339,28.3475,14200.0
2009-08-20 12:20:00,41.8,41.81,41.73,41.74,19800.0,28.3407,28.3475,28.2933,28.3,19800.0
2009-08-20 12:25:00,41.74,41.76,41.73,41.75,18900.0,28.3,28.3136,28.2933,28.3068,18900.0
2009-08-20 12:30:00,41.75,41.79,41.75,41.78,9200.0,28.3068,28.3339,28.3068,28.3272,9200.0
2009-08-20 12:35:00,41.79,41.79,41.74,41.78,16100.0,28.3339,28.3339,28.3,28.3272,16100.0
2009-08-20 12:40:00,41.79,41.85,41.76,41.82,27600.0,28.3339,28.3746,28.3136,28.3543,27600.0
2009-08-20 12:45:00,41.83,41.83,41.79,41.81,17300.0,28.3611,28.3611,28.3339,28.3475,17300.0
2009-08-20 12:50:00,41.81,41.84,41.79,41.82,16600.0,28.3475,28.3678,28.3339,28.3543,16600.0
2009-08-20 12:55:00,41.83,41.85,41.81,41.83,9400.0,28.3611,28.3746,28.3475,28.3611,9400.0
2009-08-20 13:00:00,41.83,41.85,41.82,41.83,14200.0,28.3611,28.3746,28.3543,28.3611,14200.0
2009-08-20 13:05:00,41.84,41.87,41.84,41.86,9100.0,28.3678,28.3882,28.3678,28.3814,9100.0
2009-08-20 13:10:00,41.86,41.87,41.81,41.82,15800.0,28.3814,28.3882,28.3475,28.3543,15800.0
2009-08-20 13:15:00,41.81,41.85,41.81,41.83,25100.0,28.3475,28.3746,28.3475,28.3611,25100.0
2009-08-20 13:20:00,41.83,41.87,41.82,41.87,18700.0,28.3611,28.3882,28.3543,28.3882,18700.0
2009-08-20 13:25:00,41.86,41.91,41.86,41.9,17800.0,28.3814,28.4153,28.3814,28.4085,17800.0
2009-08-20 13:30:00,41.9,41.93,41.89,41.92,16000.0,28.4085,28.4289,28.4017,28.4221,16000.0
2009-08-20 13:35:00,41.92,41.92,41.79,41.79,55300.0,28.4221,28.4221,28.3339,28.3339,55300.0
2009-08-20 13:40:00,41.79,41.8,41.75,41.8,27400.0,28.3339,28.3407,28.3068,28.3407,27400.0
2009-08-20 13:45:00,41.79,41.8,41.77,41.8,17700.0,28.3339,28.3407,28.3204,28.3407,17700.0
2009-08-20 13:50:00,41.8,41.85,41.79,41.82,29800.0,28.3407,28.3746,28.3339,28.3543,29800.0
2009-08-20 13:55:00,41.83,41.88,41.82,41.86,24000.0,28.3611,28.395,28.3543,28.3814,24000.0
2009-08-20 14:00:00,41.87,41.88,41.8,41.86,47900.0,28.3882,28.395,28.3407,28.3814,47900.0
2009-08-20 14:05:00,41.86,41.89,41.82,41.83,67900.0,28.3814,28.4017,28.3543,28.3611,67900.0
2009-08-20 14:10:00,41.85,41.85,41.8,41.8,31900.0,28.3746,28.3746,28.3407,28.3407,31900.0
2009-08-20 14:15:00,41.8,41.82,41.79,41.8,31200.0,28.3407,28.3543,28.3339,28.3407,31200.0
2009-08-20 14:20:00,41.8,41.8,41.77,41.8,14000.0,28.3407,28.3407,28.3204,28.3407,14000.0
2009-08-20 14:25:00,41.8,41.8,41.73,41.74,19600.0,28.3407,28.3407,28.2933,28.3,19600.0
2009-08-20 14:30:00,41.74,41.76,41.74,41.75,9800.0,28.3,28.3136,28.3,28.3068,9800.0
2009-08-20 14:35:00,41.75,41.78,41.72,41.77,23300.0,28.3068,28.3272,28.2865,28.3204,23300.0
2009-08-20 14:40:00,41.77,41.77,41.74,41.77,16300.0,28.3204,28.3204,28.3,28.3204,16300.0
2009-08-20 14:45:00,41.77,41.8,41.76,41.78,19800.0,28.3204,28.3407,28.3136,28.3272,19800.0
2009-08-20 14:50:00,41.78,41.8,41.76,41.79,14300.0,28.3272,28.3407,28.3136,28.3339,14300.0
2009-08-20 14:55:00,41.79,41.79,41.74,41.75,20500.0,28.3339,28.3339,28.3,28.3068,20500.0
2009-08-20 15:00:00,41.74,41.8,41.74,41.8,26800.0,28.3,28.3407,28.3,28.3407,26800.0
2009-08-20 15:05:00,41.8,41.85,41.77,41.81,73100.0,28.3407,28.3746,28.3204,28.3475,73100.0
2009-08-20 15:10:00,41.81,41.82,41.79,41.79,17900.0,28.3475,28.3543,28.3339,28.3339,17900.0
2009-08-20 15:15:00,41.8,41.86,41.79,41.81,50300.0,28.3407,28.3814,28.3339,28.3475,50300.0
2009-08-20 15:20:00,41.81,41.85,41.81,41.83,32200.0,28.3475,28.3746,28.3475,28.3611,32200.0
2009-08-20 15:25:00,41.84,41.87,41.8,41.81,57200.0,28.3678,28.3882,28.3407,28.3475,57200.0
2009-08-20 15:30:00,41.81,41.88,41.81,41.83,104500.0,28.3475,28.395,28.3475,28.3611,104500.0
2009-08-20 15:35:00,41.83,41.87,41.76,41.84,161400.0,28.3611,28.3882,28.3136,28.3678,161400.0
2009-08-20 15:40:00,41.84,41.87,41.75,41.76,82200.0,28.3678,28.3882,28.3068,28.3136,82200.0
2009-08-20 15:45:00,41.77,41.79,41.7,41.71,131700.0,28.3204,28.3339,28.2729,28.2797,131700.0
2009-08-20 15:50:00,41.7,41.75,41.7,41.71,107000.0,28.2729,28.3068,28.2729,28.2797,107000.0
2009-08-20 15:55:00,41.71,41.72,41.67,41.71,336600.0,28.2797,28.2865,28.2526,28.2797,336600.0
2009-08-21 09:30:00,41.79,41.97,41.67,41.87,404800.0,28.3339,28.456,28.2526,28.3882,404800.0
2009-08-21 09:35:00,41.87,41.93,41.68,41.77,76600.0,28.3882,28.4289,28.2594,28.3204,76600.0
2009-08-21 09:40:00,41.76,41.83,41.67,41.71,40200.0,28.3136,28.3611,28.2526,28.2797,40200.0
2009-08-21 09:45:00,41.71,41.75,41.67,41.68,35100.0,28.2797,28.3068,28.2526,28.2594,35100.0
2009-08-21 09:50:00,41.69,41.71,41.52,41.71,53500.0,28.2661,28.2797,28.1509,28.2797,53500.0
2009-08-21 09:55:00,41.7,41.89,41.69,41.89,44200.0,28.2729,28.4017,28.2661,28.4017,44200.0
2009-08-21 10:00:00,41.9,42.04,41.89,42.04,148700.0,28.4085,28.5034,28.4017,28.5034,148700.0
2009-08-21 10:05:00,42.05,42.19,42.05,42.11,76400.0,28.5102,28.6051,28.5102,28.5509,76400.0
2009-08-21 10:10:00,42.12,42.29,42.12,42.29,89300.0,28.5577,28.6729,28.5577,28.6729,89300.0
2009-08-21 10:15:00,42.29,42.44,42.29,42.35,72000.0,28.6729,28.7746,28.6729,28.7136,72000.0
2009-08-21 10:20:00,42.35,42.35,42.22,42.25,39900.0,28.7136,28.7136,28.6255,28.6458,39900.0
2009-08-21 10:25:00,42.25,42.33,42.24,42.33,24400.0,28.6458,28.7001,28.639,28.7001,24400.0
2009-08-21 10:30:00,42.33,42.4,42.33,42.37,41000.0,28.7001,28.7475,28.7001,28.7272,41000.0
2009-08-21 10:35:00,42.38,42.43,42.35,42.38,53900.0,28.734,28.7679,28.7136,28.734,53900.0
2009-08-21 10:40:00,42.39,42.45,42.38,42.44,65200.0,28.7407,28.7814,28.734,28.7746,65200.0
2009-08-21 10:45:00,42.44,42.45,42.33,42.34,42500.0,28.7746,28.7814,28.7001,28.7068,42500.0
2009-08-21 10:50:00,42.36,42.38,42.3,42.33,47900.0,28.7204,28.734,28.6797,28.7001,47900.0
2009-08-21 10:55:00,42.34,42.41,42.3,42.33,21200.0,28.7068,28.7543,28.6797,28.7001,21200.0
2009-08-21 11:00:00,42.35,42.4,42.33,42.37,23100.0,28.7136,28.7475,28.7001,28.7272,23100.0
2009-08-21 11:05:00,42.37,42.39,42.35,42.37,14200.0,28.7272,28.7407,28.7136,28.7272,14200.0
2009-08-21 11:10:00,42.35,42.36,42.29,42.33,20500.0,28.7136,28.7204,28.6729,28.7001,20500.0
2009-08-21 11:15:00,42.33,42.37,42.29,42.29,36100.0,28.7001,28.7272,28.6729,28.6729,36100.0
2009-08-21 11:20:00,42.31,42.37,42.29,42.35,19500.0,28.6865,28.7272,28.6729,28.7136,19500.0
2009-08-21 11:25:00,42.33,42.35,42.27,42.27,53100.0,28.7001,28.7136,28.6594,28.6594,53100.0
2009-08-21 11:30:00,42.27,42.35,42.25,42.35,16800.0,28.6594,28.7136,28.6458,28.7136,16800.0
2009-08-21 11:35:00,42.35,42.39,42.3,42.32,31800.0,28.7136,28.7407,28.6797,28.6933,31800.0
2009-08-21 11:40:00,42.32,42.35,42.29,42.3,28200.0,28.6933,28.7136,28.6729,28.6797,28200.0
2009-08-21 11:45:00,42.3,42.35,42.29,42.32,24600.0,28.6797,28.7136,28.6729,28.6933,24600.0
2009-08-21 11:50:00,42.33,42.34,42.29,42.32,16600.0,28.7001,28.7068,28.6729,28.6933,16600.0
2009-08-21 11:55:00,42.31,42.33,42.29,42.31,18400.0,28.6865,28.7001,28.6729,28.6865,18400.0
2009-08-21 12:00:00,42.32,42.35,42.31,42.33,7500.0,28.6933,28.7136,28.6865,28.7001,7500.0
2009-08-21 12:05:00,42.33,42.36,42.31,42.32,12000.0,28.7001,28.7204,28.6865,28.6933,12000.0
2009-08-21 12:10:00,42.32,42.33,42.31,42.31,8000.0,28.6933,28.7001,28.6865,28.6865,8000.0
2009-08-21 12:15:00,42.31,42.31,42.27,42.29,9000.0,28.6865,28.6865,28.6594,28.6729,9000.0
2009-08-21 12:20:00,42.3,42.33,42.29,42.31,8800.0,28.6797,28.7001,28.6729,28.6865,8800.0
2009-08-21 12:25:00,42.32,42.32,42.27,42.27,14100.0,28.6933,28.6933,28.6594,28.6594,14100.0
2009-08-21 12:30:00,42.27,42.32,42.24,42.31,26400.0,28.6594,28.6933,28.639,28.6865,26400.0
2009-08-21 12:35:00,42.32,42.32,42.28,42.29,15000.0,28.6933,28.6933,28.6662,28.6729,15000.0
2009-08-21 12:40:00,42.3,42.3,42.27,42.27,9600.0,28.6797,28.6797,28.6594,28.6594,9600.0
2009-08-21 12:45:00,42.28,42.3,42.27,42.29,14400.0,28.6662,28.6797,28.6594,28.6729,14400.0
2009-08-21 12:50:00,42.29,42.3,42.27,42.28,17600.0,28.6729,28.6797,28.6594,28.6662,17600.0
2009-08-21 12:55:00,42.28,42.29,42.24,42.27,24200.0,28.6662,28.6729,28.639,28.6594,24200.0
2009-08-21 13:00:00,42.28,42.3,42.25,42.27,17500.0,28.6662,28.6797,28.6458,28.6594,17500.0
2009-08-21 13:05:00,42.26,42.27,42.23,42.26,13100.0,28.6526,28.6594,28.6323,28.6526,13100.0
2009-08-21 13:10:00,42.26,42.27,42.26,42.27,5500.0,28.6526,28.6594,28.6526,28.6594,5500.0
2009-08-21 13:15:00,42.27,42.3,42.26,42.27,27600.0,28.6594,28.6797,28.6526,28.6594,27600.0
2009-08-21 13:20:00,42.27,42.33,42.27,42.32,28500.0,28.6594,28.7001,28.6594,28.6933,28500.0
2009-08-21 13:25:00,42.32,42.34,42.31,42.32,33700.0,28.6933,28.7068,28.6865,28.6933,33700.0
2009-08-21 13:30:00,42.32,42.34,42.32,42.32,25400.0,28.6933,28.7068,28.6933,28.6933,25400.0
2009-08-21 13:35:00,42.32,42.35,42.32,42.32,42400.0,28.6933,28.7136,28.6933,28.6933,42400.0
2009-08-21 13:40:00,42.32,42.34,42.29,42.31,40700.0,28.6933,28.7068,28.6729,28.6865,40700.0
2009-08-21 13:45:00,42.31,42.33,42.28,42.28,89000.0,28.6865,28.7001,28.6662,28.6662,89000.0
2009-08-21 13:50:00,42.28,42.3,42.26,42.27,37400.0,28.6662,28.6797,28.6526,28.6594,37400.0
2009-08-21 13:55:00,42.27,42.3,42.27,42.3,20200.0,28.6594,28.6797,28.6594,28.6797,20200.0
2009-08-21 14:00:00,42.29,42.32,42.24,42.24,35400.0,28.6729,28.6933,28.639,28.639,35400.0
2009-08-21 14:05:00,42.25,42.25,42.19,42.2,40400.0,28.6458,28.6458,28.6051,28.6119,40400.0
2009-08-21 14:10:00,42.2,42.22,42.18,42.21,14500.0,28.6119,28.6255,28.5984,28.6187,14500.0
2009-08-21 14:15:00,42.22,42.23,42.21,42.21,16800.0,28.6255,28.6323,28.6187,28.6187,16800.0
2009-08-21 14:20:00,42.22,42.22,42.15,42.15,41400.0,28.6255,28.6255,28.578,28.578,41400.0
2009-08-21 14:25:00,42.15,42.2,42.15,42.19,18800.0,28.578,28.6119,28.578,28.6051,18800.0
2009-08-21 14:30:00,42.19,42.21,42.19,42.2,21800.0,28.6051,28.6187,28.6051,28.6119,21800.0
2009-08-21 14:35:00,42.2,42.21,42.19,42.19,34900.0,28.6119,28.6187,28.6051,28.6051,34900.0
2009-08-21 14:40:00,42.2,42.22,42.19,42.2,22800.0,28.6119,28.6255,28.6051,28.6119,22800.0
2009-08-21 14:45:00,42.19,42.21,42.17,42.17,21100.0,28.6051,28.6187,28.5916,28.5916,21100.0
2009-08-21 14:50:00,42.17,42.18,42.14,42.15,32700.0,28.5916,28.5984,28.5712,28.578,32700.0
2009-08-21 14:55:00,42.15,42.17,42.15,42.17,16800.0,28.578,28.5916,28.578,28.5916,16800.0
2009-08-21 15:00:00,42.18,42.27,42.18,42.27,60900.0,28.5984,28.6594,28.5984,28.6594,60900.0
2009-08-21 15:05:00,42.27,42.29,42.27,42.27,26600.0,28.6594,28.6729,28.6594,28.6594,26600.0
2009-08-21 15:10:00,42.27,42.29,42.24,42.29,34300.0,28.6594,28.6729,28.639,28.6729,34300.0
2009-08-21 15:15:00,42.3,42.37,42.28,42.29,62700.0,28.6797,28.7272,28.6662,28.6729,62700.0
2009-08-21 15:20:00,42.3,42.3,42.28,42.29,42800.0,28.6797,28.6797,28.6662,28.6729,42800.0
2009-08-21 15:25:00,42.29,42.3,42.25,42.26,42700.0,28.6729,28.6797,28.6458,28.6526,42700.0
2009-08-21 15:30:00,42.26,42.29,42.24,42.29,46300.0,28.6526,28.6729,28.639,28.6729,46300.0
2009-08-21 15:35:00,42.29,42.33,42.28,42.33,56800.0,28.6729,28.7001,28.6662,28.7001,56800.0
2009-08-21 15:40:00,42.33,42.34,42.25,42.31,180400.0,28.7001,28.7068,28.6458,28.6865,180400.0
2009-08-21 15:45:00,42.32,42.35,42.24,42.25,81000.0,28.6933,28.7136,28.639,28.6458,81000.0
2009-08-21 15:50:00,42.26,42.34,42.26,42.3,82900.0,28.6526,28.7068,28.6526,28.6797,82900.0
2009-08-21 15:55:00,42.31,42.31,42.22,42.29,107500.0,28.6865,28.6865,28.6255,28.6729,107500.0
2009-08-24 09:30:00,42.53,42.67,42.45,42.62,69100.0,28.8357,28.9306,28.7814,28.8967,69100.0
2009-08-24 09:35:00,42.61,42.75,42.61,42.69,39000.0,28.8899,28.9848,28.8899,28.9441,39000.0
2009-08-24 09:40:00,42.69,42.69,42.4,42.43,222200.0,28.9441,28.9441,28.7475,28.7679,222200.0
2009-08-24 09:45:00,42.45,42.49,42.33,42.36,66300.0,28.7814,28.8085,28.7001,28.7204,66300.0
2009-08-24 09:50:00,42.37,42.37,42.25,42.31,29700.0,28.7272,28.7272,28.6458,28.6865,29700.0
2009-08-24 09:55:00,42.31,42.43,42.31,42.39,83900.0,28.6865,28.7679,28.6865,28.7407,83900.0
2009-08-24 10:00:00,42.39,42.51,42.38,42.48,42500.0,28.7407,28.8221,28.734,28.8018,42500.0
2009-08-24 10:05:00,42.48,42.49,42.39,42.47,44900.0,28.8018,28.8085,28.7407,28.795,44900.0
2009-08-24 10:10:00,42.47,42.5,42.41,42.41,29000.0,28.795,28.8153,28.7543,28.7543,29000.0
2009-08-24 10:15:00,42.41,42.45,42.4,42.42,34300.0,28.7543,28.7814,28.7475,28.7611,34300.0
2009-08-24 10:20:00,42.42,42.47,42.41,42.47,22700.0,28.7611,28.795,28.7543,28.795,22700.0
2009-08-24 10:25:00,42.46,42.52,42.45,42.49,41000.0,28.7882,28.8289,28.7814,28.8085,41000.0
2009-08-24 10:30:00,42.49,42.51,42.47,42.5,34000.0,28.8085,28.8221,28.795,28.8153,34000.0
2009-08-24 10:35:00,42.52,42.53,42.44,42.44,95000.0,28.8289,28.8357,28.7746,28.7746,95000.0
2009-08-24 10:40:00,42.45,42.47,42.39,42.44,96700.0,28.7814,28.795,28.7407,28.7746,96700.0
2009-08-24 10:45:00,42.44,42.46,42.39,42.41,94500.0,28.7746,28.7882,28.7407,28.7543,94500.0
2009-08-24 10:50:00,42.41,42.46,42.39,42.44,176900.0,28.7543,28.7882,28.7407,28.7746,176900.0
2009-08-24 10:55:00,42.44,42.52,42.44,42.51,29800.0,28.7746,28.8289,28.7746,28.8221,29800.0
2009-08-24 11:00:00,42.51,42.53,42.47,42.53,38200.0,28.8221,28.8357,28.795,28.8357,38200.0
2009-08-24 11:05:00,42.53,42.58,42.51,42.51,51700.0,28.8357,28.8696,28.8221,28.8221,51700.0
2009-08-24 11:10:00,42.51,42.51,42.44,42.45,14600.0,28.8221,28.8221,28.7746,28.7814,14600.0
2009-08-24 11:15:00,42.45,42.45,42.42,42.44,15900.0,28.7814,28.7814,28.7611,28.7746,15900.0
2009-08-24 11:20:00,42.44,42.47,42.44,42.46,15200.0,28.7746,28.795,28.7746,28.7882,15200.0
2009-08-24 11:25:00,42.45,42.46,42.44,42.44,19300.0,28.7814,28.7882,28.7746,28.7746,19300.0
2009-08-24 11:30:00,42.44,42.45,42.4,42.4,28500.0,28.7746,28.7814,28.7475,28.7475,28500.0
2009-08-24 11:35:00,42.4,42.43,42.39,42.42,19000.0,28.7475,28.7679,28.7407,28.7611,19000.0
2009-08-24 11:40:00,42.41,42.48,42.41,42.46,17200.0,28.7543,28.8018,28.7543,28.7882,17200.0
2009-08-24 11:45:00,42.46,42.5,42.46,42.49,13800.0,28.7882,28.8153,28.7882,28.8085,13800.0
2009-08-24 11:50:00,42.49,42.5,42.45,42.46,17200.0,28.8085,28.8153,28.7814,28.7882,17200.0
2009-08-24 11:55:00,42.46,42.47,42.42,42.43,9100.0,28.7882,28.795,28.7611,28.7679,9100.0
2009-08-24 12:00:00,42.42,42.45,42.42,42.45,19500.0,28.7611,28.7814,28.7611,28.7814,19500.0
2009-08-24 12:05:00,42.45,42.45,42.39,42.41,14300.0,28.7814,28.7814,28.7407,28.7543,14300.0
2009-08-24 12:10:00,42.41,42.46,42.41,42.43,19100.0,28.7543,28.7882,28.7543,28.7679,19100.0
2009-08-24 12:15:00,42.43,42.46,42.43,42.44,14400.0,28.7679,28.7882,28.7679,28.7746,14400.0
2009-08-24 12:20:00,42.44,42.46,42.43,42.44,10400.0,28.7746,28.7882,28.7679,28.7746,10400.0
2009-08-24 12:25:00,42.44,42.48,42.44,42.46,16400.0,28.7746,28.8018,28.7746,28.7882,16400.0
2009-08-24 12:30:00,42.46,42.49,42.46,42.47,10100.0,28.7882,28.8085,28.7882,28.795,10100.0
2009-08-24 12:35:00,42.47,42.48,42.45,42.46,17300.0,28.795,28.8018,28.7814,28.7882,17300.0
2009-08-24 12:40:00,42.46,42.5,42.46,42.49,12900.0,28.7882,28.8153,28.7882,28.8085,12900.0
2009-08-24 12:45:00,42.49,42.5,42.48,42.5,22000.0,28.8085,28.8153,28.8018,28.8153,22000.0
2009-08-24 12:50:00,42.49,42.52,42.48,42.48,19500.0,28.8085,28.8289,28.8018,28.8018,19500.0
2009-08-24 12:55:00,42.48,42.48,42.41,42.41,13800.0,28.8018,28.8018,28.7543,28.7543,13800.0
2009-08-24 13:00:00,42.41,42.41,42.33,42.33,26600.0,28.7543,28.7543,28.7001,28.7001,26600.0
2009-08-24 13:05:00,42.33,42.36,42.22,42.22,27000.0,28.7001,28.7204,28.6255,28.6255,27000.0
2009-08-24 13:10:00,42.22,42.26,42.19,42.23,25400.0,28.6255,28.6526,28.6051,28.6323,25400.0
2009-08-24 13:15:00,42.22,42.28,42.22,42.25,16500.0,28.6255,28.6662,28.6255,28.6458,16500.0
2009-08-24 13:20:00,42.25,42.27,42.19,42.2,33800.0,28.6458,28.6594,28.6051,28.6119,33800.0
2009-08-24 13:25:00,42.19,42.22,42.18,42.18,28600.0,28.6051,28.6255,28.5984,28.5984,28600.0
2009-08-24 13:30:00,42.17,42.25,42.16,42.23,78900.0,28.5916,28.6458,28.5848,28.6323,78900.0
2009-08-24 13:35:00,42.23,42.26,42.22,42.26,11800.0,28.6323,28.6526,28.6255,28.6526,11800.0
2009-08-24 13:40:00,42.25,42.36,42.25,42.34,39500.0,28.6458,28.7204,28.6458,28.7068,39500.0
2009-08-24 13:45:00,42.34,42.36,42.31,42.31,31200.0,28.7068,28.7204,28.6865,28.6865,31200.0
2009-08-24 13:50:00,42.31,42.33,42.27,42.27,55600.0,28.6865,28.7001,28.6594,28.6594,55600.0
2009-08-24 13:55:00,42.27,42.27,42.23,42.23,20700.0,28.6594,28.6594,28.6323,28.6323,20700.0
2009-08-24 14:00:00,42.23,42.24,42.19,42.2,22600.0,28.6323,28.639,28.6051,28.6119,22600.0
2009-08-24 14:05:00,42.2,42.24,42.18,42.24,30000.0,28.6119,28.639,28.5984,28.639,30000.0
2009-08-24 14:10:00,42.23,42.28,42.22,42.28,13400.0,28.6323,28.6662,28.6255,28.6662,13400.0
2009-08-24 14:15:00,42.28,42.32,42.28,42.3,17600.0,28.6662,28.6933,28.6662,28.6797,17600.0
2009-08-24 14:20:00,42.31,42.31,42.26,42.26,25400.0,28.6865,28.6865,28.6526,28.6526,25400.0
2009-08-24 14:25:00,42.26,42.26,42.2,42.2,36700.0,28.6526,28.6526,28.6119,28.6119,36700.0
2009-08-24 14:30:00,42.2,42.2,42.17,42.18,34000.0,28.6119,28.6119,28.5916,28.5984,34000.0
2009-08-24 14:35:00,42.18,42.2,42.15,42.17,25600.0,28.5984,28.6119,28.578,28.5916,25600.0
2009-08-24 14:40:00,42.17,42.18,42.15,42.18,15400.0,28.5916,28.5984,28.578,28.5984,15400.0
2009-08-24 14:45:00,42.18,42.19,42.15,42.16,25800.0,28.5984,28.6051,28.578,28.5848,25800.0
2009-08-24 14:50:00,42.16,42.18,42.14,42.17,33900.0,28.5848,28.5984,28.5712,28.5916,33900.0
2009-08-24 14:55:00,42.16,42.2,42.14,42.15,18400.0,28.5848,28.6119,28.5712,28.578,18400.0
2009-08-24 15:00:00,42.15,42.2,42.13,42.2,51500.0,28.578,28.6119,28.5645,28.6119,51500.0
2009-08-24 15:05:00,42.19,42.19,42.08,42.1,65300.0,28.6051,28.6051,28.5306,28.5441,65300.0
2009-08-24 15:10:00,42.09,42.11,42.06,42.09,44800.0,28.5373,28.5509,28.517,28.5373,44800.0
2009-08-24 15:15:00,42.09,42.11,42.05,42.06,38600.0,28.5373,28.5509,28.5102,28.517,38600.0
2009-08-24 15:20:00,42.06,42.08,42.05,42.07,44800.0,28.517,28.5306,28.5102,28.5238,44800.0
2009-08-24 15:25:00,42.07,42.22,41.97,42.19,227800.0,28.5238,28.6255,28.456,28.6051,227800.0
2009-08-24 15:30:00,42.19,42.22,42.14,42.19,118600.0,28.6051,28.6255,28.5712,28.6051,118600.0
2009-08-24 15:35:00,42.19,42.19,42.04,42.05,89900.0,28.6051,28.6051,28.5034,28.5102,89900.0
2009-08-24 15:40:00,42.04,42.06,41.95,41.98,121900.0,28.5034,28.517,28.4424,28.4628,121900.0
2009-08-24 15:45:00,41.98,42.0,41.9,41.95,98600.0,28.4628,28.4763,28.4085,28.4424,98600.0
2009-08-24 15:50:00,41.95,42.02,41.94,42.01,131400.0,28.4424,28.4899,28.4356,28.4831,131400.0
2009-08-24 15:55:00,42.02,42.08,42.0,42.04,112200.0,28.4899,28.5306,28.4763,28.5034,112200.0
2009-08-25 09:30:00,42.38,42.38,42.17,42.29,91800.0,28.734,28.734,28.5916,28.6729,91800.0
2009-08-25 09:35:00,42.28,42.3,42.07,42.21,16700.0,28.6662,28.6797,28.5238,28.6187,16700.0
2009-08-25 09:40:00,42.24,42.36,42.22,42.3,32400.0,28.639,28.7204,28.6255,28.6797,32400.0
2009-08-25 09:45:00,42.3,42.38,42.28,42.3,21300.0,28.6797,28.734,28.6662,28.6797,21300.0
2009-08-25 09:50:00,42.3,42.4,42.3,42.39,24300.0,28.6797,28.7475,28.6797,28.7407,24300.0
2009-08-25 09:55:00,42.4,42.47,42.38,42.44,23700.0,28.7475,28.795,28.734,28.7746,23700.0
2009-08-25 10:00:00,42.46,42.72,42.44,42.58,125900.0,28.7882,28.9645,28.7746,28.8696,125900.0
2009-08-25 10:05:00,42.59,42.68,42.51,42.59,50200.0,28.8763,28.9374,28.8221,28.8763,50200.0
2009-08-25 10:10:00,42.6,42.6,42.5,42.51,27600.0,28.8831,28.8831,28.8153,28.8221,27600.0
2009-08-25 10:15:00,42.5,42.56,42.3,42.31,40700.0,28.8153,28.856,28.6797,28.6865,40700.0
2009-08-25 10:20:00,42.32,42.45,42.31,42.43,19300.0,28.6933,28.7814,28.6865,28.7679,19300.0
2009-08-25 10:25:00,42.44,42.51,42.34,42.36,31800.0,28.7746,28.8221,28.7068,28.7204,31800.0
2009-08-25 10:30:00,42.35,42.49,42.35,42.46,32000.0,28.7136,28.8085,28.7136,28.7882,32000.0
2009-08-25 10:35:00,42.45,42.59,42.45,42.57,15500.0,28.7814,28.8763,28.7814,28.8628,15500.0
2009-08-25 10:40:00,42.57,42.67,42.56,42.64,27900.0,28.8628,28.9306,28.856,28.9102,27900.0
2009-08-25 10:45:00,42.65,42.7,42.62,42.66,23700.0,28.917,28.9509,28.8967,28.9238,23700.0
2009-08-25 10:50:00,42.67,42.7,42.58,42.58,29900.0,28.9306,28.9509,28.8696,28.8696,29900.0
2009-08-25 10:55:00,42.59,42.66,42.59,42.63,17700.0,28.8763,28.9238,28.8763,28.9035,17700.0
2009-08-25 11:00:00,42.64,42.7,42.63,42.7,22800.0,28.9102,28.9509,28.9035,28.9509,22800.0
2009-08-25 11:05:00,42.7,42.73,42.69,42.73,13100.0,28.9509,28.9713,28.9441,28.9713,13100.0
2009-08-25 11:10:00,42.72,42.73,42.7,42.72,16000.0,28.9645,28.9713,28.9509,28.9645,16000.0
2009-08-25 11:15:00,42.72,42.73,42.66,42.68,19100.0,28.9645,28.9713,28.9238,28.9374,19100.0
2009-08-25 11:20:00,42.67,42.68,42.56,42.56,14700.0,28.9306,28.9374,28.856,28.856,14700.0
2009-08-25 11:25:00,42.55,42.71,42.53,42.7,32100.0,28.8492,28.9577,28.8357,28.9509,32100.0
2009-08-25 11:30:00,42.7,42.74,42.69,42.74,8100.0,28.9509,28.978,28.9441,28.978,8100.0
2009-08-25 11:35:00,42.74,42.75,42.72,42.74,13600.0,28.978,28.9848,28.9645,28.978,13600.0
2009-08-25 11:40:00,42.74,42.75,42.71,42.72,14100.0,28.978,28.9848,28.9577,28.9645,14100.0
2009-08-25 11:45:00,42.73,42.73,42.64,42.64,15800.0,28.9713,28.9713,28.9102,28.9102,15800.0
2009-08-25 11:50:00,42.65,42.71,42.65,42.71,13000.0,28.917,28.9577,28.917,28.9577,13000.0
2009-08-25 11:55:00,42.71,42.73,42.7,42.72,11000.0,28.9577,28.9713,28.9509,28.9645,11000.0
2009-08-25 12:00:00,42.72,42.73,42.65,42.67,17900.0,28.9645,28.9713,28.917,28.9306,17900.0
2009-08-25 12:05:00,42.67,42.68,42.63,42.67,11100.0,28.9306,28.9374,28.9035,28.9306,11100.0
2009-08-25 12:10:00,42.69,42.69,42.64,42.65,7900.0,28.9441,28.9441,28.9102,28.917,7900.0
2009-08-25 12:15:00,42.65,42.67,42.65,42.66,7300.0,28.917,28.9306,28.917,28.9238,7300.0
2009-08-25 12:20:00,42.65,42.75,42.65,42.75,31400.0,28.917,28.9848,28.917,28.9848,31400.0
2009-08-25 12:25:00,42.76,42.8,42.76,42.78,15000.0,28.9916,29.0187,28.9916,29.0052,15000.0
2009-08-25 12:30:00,42.78,42.84,42.78,42.79,12700.0,29.0052,29.0458,29.0052,29.0119,12700.0
2009-08-25 12:35:00,42.78,42.82,42.78,42.81,13500.0,29.0052,29.0323,29.0052,29.0255,13500.0
2009-08-25 12:40:00,42.8,42.81,42.78,42.79,7100.0,29.0187,29.0255,29.0052,29.0119,7100.0
2009-08-25 12:45:00,42.79,42.83,42.79,42.81,17000.0,29.0119,29.0391,29.0119,29.0255,17000.0
2009-08-25 12:50:00,42.81,42.81,42.75,42.76,16400.0,29.0255,29.0255,28.9848,28.9916,16400.0
2009-08-25 12:55:00,42.77,42.77,42.68,42.69,28500.0,28.9984,28.9984,28.9374,28.9441,28500.0
2009-08-25 13:00:00,42.69,42.72,42.69,42.71,19500.0,28.9441,28.9645,28.9441,28.9577,19500.0
2009-08-25 13:05:00,42.72,42.77,42.72,42.76,29600.0,28.9645,28.9984,28.9645,28.9916,29600.0
2009-08-25 13:10:00,42.77,42.85,42.76,42.84,71800.0,28.9984,29.0526,28.9916,29.0458,71800.0
2009-08-25 13:15:00,42.84,42.86,42.76,42.81,23900.0,29.0458,29.0594,28.9916,29.0255,23900.0
2009-08-25 13:20:00,42.8,42.83,42.74,42.82,101200.0,29.0187,29.0391,28.978,29.0323,101200.0
2009-08-25 13:25:00,42.82,42.82,42.74,42.76,44200.0,29.0323,29.0323,28.978,28.9916,44200.0
2009-08-25 13:30:00,42.76,42.83,42.75,42.81,49700.0,28.9916,29.0391,28.9848,29.0255,49700.0
2009-08-25 13:35:00,42.82,42.91,42.8,42.9,73400.0,29.0323,29.0933,29.0187,29.0865,73400.0
2009-08-25 13:40:00,42.91,42.93,42.91,42.93,37100.0,29.0933,29.1069,29.0933,29.1069,37100.0
2009-08-25 13:45:00,42.92,42.95,42.9,42.93,43200.0,29.1001,29.1204,29.0865,29.1069,43200.0
2009-08-25 13:50:00,42.93,42.94,42.9,42.9,38500.0,29.1069,29.1136,29.0865,29.0865,38500.0
2009-08-25 13:55:00,42.91,42.92,42.85,42.89,64000.0,29.0933,29.1001,29.0526,29.0797,64000.0
2009-08-25 14:00:00,42.89,42.93,42.86,42.91,59100.0,29.0797,29.1069,29.0594,29.0933,59100.0
2009-08-25 14:05:00,42.91,42.96,42.91,42.93,37700.0,29.0933,29.1272,29.0933,29.1069,37700.0
2009-08-25 14:10:00,42.93,42.94,42.9,42.9,29100.0,29.1069,29.1136,29.0865,29.0865,29100.0
2009-08-25 14:15:00,42.9,42.95,42.89,42.94,39700.0,29.0865,29.1204,29.0797,29.1136,39700.0
2009-08-25 14:20:00,42.94,42.97,42.93,42.96,39700.0,29.1136,29.134,29.1069,29.1272,39700.0
2009-08-25 14:25:00,42.97,42.99,42.96,42.99,59600.0,29.134,29.1475,29.1272,29.1475,59600.0
2009-08-25 14:30:00,42.99,43.0,42.99,43.0,24900.0,29.1475,29.1543,29.1475,29.1543,24900.0
2009-08-25 14:35:00,42.99,43.01,42.95,43.0,108500.0,29.1475,29.1611,29.1204,29.1543,108500.0
2009-08-25 14:40:00,43.01,43.07,43.0,43.07,89900.0,29.1611,29.2018,29.1543,29.2018,89900.0
2009-08-25 14:45:00,43.06,43.08,43.0,43.0,58600.0,29.195,29.2086,29.1543,29.1543,58600.0
2009-08-25 14:50:00,43.0,43.1,42.98,43.06,189100.0,29.1543,29.2221,29.1408,29.195,189100.0
2009-08-25 14:55:00,43.06,43.13,43.05,43.13,116700.0,29.195,29.2425,29.1882,29.2425,116700.0
2009-08-25 15:00:00,43.13,43.18,43.09,43.14,110300.0,29.2425,29.2764,29.2153,29.2492,110300.0
2009-08-25 15:05:00,43.14,43.2,43.13,43.19,52100.0,29.2492,29.2899,29.2425,29.2832,52100.0
2009-08-25 15:10:00,43.2,43.25,43.19,43.24,56200.0,29.2899,29.3238,29.2832,29.3171,56200.0
2009-08-25 15:15:00,43.25,43.25,43.12,43.13,89600.0,29.3238,29.3238,29.2357,29.2425,89600.0
2009-08-25 15:20:00,43.12,43.16,43.09,43.13,104400.0,29.2357,29.2628,29.2153,29.2425,104400.0
2009-08-25 15:25:00,43.14,43.15,43.07,43.1,62100.0,29.2492,29.256,29.2018,29.2221,62100.0
2009-08-25 15:30:00,43.11,43.12,43.01,43.02,110200.0,29.2289,29.2357,29.1611,29.1679,110200.0
2009-08-25 15:35:00,43.03,43.1,43.02,43.1,104900.0,29.1747,29.2221,29.1679,29.2221,104900.0
2009-08-25 15:40:00,43.1,43.14,43.08,43.11,138400.0,29.2221,29.2492,29.2086,29.2289,138400.0
2009-08-25 15:45:00,43.1,43.13,43.02,43.05,168700.0,29.2221,29.2425,29.1679,29.1882,168700.0
2009-08-25 15:50:00,43.04,43.17,43.03,43.09,163100.0,29.1814,29.2696,29.1747,29.2153,163100.0
2009-08-25 15:55:00,43.1,43.11,43.05,43.08,189000.0,29.2221,29.2289,29.1882,29.2086,189000.0
2009-08-26 09:30:00,42.83,42.89,42.75,42.77,43200.0,29.0391,29.0797,28.9848,28.9984,43200.0
2009-08-26 09:35:00,42.79,42.8,42.56,42.7,28400.0,29.0119,29.0187,28.856,28.9509,28400.0
2009-08-26 09:40:00,42.71,42.74,42.52,42.52,47900.0,28.9577,28.978,28.8289,28.8289,47900.0
2009-08-26 09:45:00,42.52,42.53,42.31,42.32,47100.0,28.8289,28.8357,28.6865,28.6933,47100.0
2009-08-26 09:50:00,42.33,42.39,42.28,42.36,22200.0,28.7001,28.7407,28.6662,28.7204,22200.0
2009-08-26 09:55:00,42.41,42.48,42.33,42.4,24800.0,28.7543,28.8018,28.7001,28.7475,24800.0
2009-08-26 10:00:00,42.4,42.66,42.36,42.66,81100.0,28.7475,28.9238,28.7204,28.9238,81100.0
2009-08-26 10:05:00,42.66,42.84,42.66,42.67,142300.0,28.9238,29.0458,28.9238,28.9306,142300.0
2009-08-26 10:10:00,42.68,42.82,42.65,42.78,31200.0,28.9374,29.0323,28.917,29.0052,31200.0
2009-08-26 10:15:00,42.79,42.82,42.78,42.81,13200.0,29.0119,29.0323,29.0052,29.0255,13200.0
2009-08-26 10:20:00,42.82,42.89,42.79,42.83,26000.0,29.0323,29.0797,29.0119,29.0391,26000.0
2009-08-26 10:25:00,42.83,42.83,42.69,42.7,37400.0,29.0391,29.0391,28.9441,28.9509,37400.0
2009-08-26 10:30:00,42.69,42.8,42.67,42.79,22800.0,28.9441,29.0187,28.9306,29.0119,22800.0
2009-08-26 10:35:00,42.8,42.82,42.73,42.81,24300.0,29.0187,29.0323,28.9713,29.0255,24300.0
2009-08-26 10:40:00,42.81,42.82,42.66,42.67,16800.0,29.0255,29.0323,28.9238,28.9306,16800.0
2009-08-26 10:45:00,42.66,42.7,42.61,42.66,27500.0,28.9238,28.9509,28.8899,28.9238,27500.0
2009-08-26 10:50:00,42.67,42.71,42.64,42.67,21900.0,28.9306,28.9577,28.9102,28.9306,21900.0
2009-08-26 10:55:00,42.68,42.68,42.59,42.65,17600.0,28.9374,28.9374,28.8763,28.917,17600.0
2009-08-26 11:00:00,42.63,42.68,42.6,42.61,18400.0,28.9035,28.9374,28.8831,28.8899,18400.0
2009-08-26 11:05:00,42.61,42.61,42.53,42.53,19100.0,28.8899,28.8899,28.8357,28.8357,19100.0
2009-08-26 11:10:00,42.52,42.55,42.48,42.51,49700.0,28.8289,28.8492,28.8018,28.8221,49700.0
2009-08-26 11:15:00,42.5,42.52,42.44,42.44,24700.0,28.8153,28.8289,28.7746,28.7746,24700.0
2009-08-26 11:20:00,42.44,42.47,42.38,42.44,20400.0,28.7746,28.795,28.734,28.7746,20400.0
2009-08-26 11:25:00,42.44,42.47,42.41,42.42,25600.0,28.7746,28.795,28.7543,28.7611,25600.0
2009-08-26 11:30:00,42.42,42.44,42.38,42.42,23400.0,28.7611,28.7746,28.734,28.7611,23400.0
2009-08-26 11:35:00,42.42,42.42,42.31,42.33,23100.0,28.7611,28.7611,28.6865,28.7001,23100.0
2009-08-26 11:40:00,42.33,42.38,42.28,42.3,32100.0,28.7001,28.734,28.6662,28.6797,32100.0
2009-08-26 11:45:00,42.3,42.34,42.29,42.33,15500.0,28.6797,28.7068,28.6729,28.7001,15500.0
2009-08-26 11:50:00,42.33,42.37,42.3,42.35,35100.0,28.7001,28.7272,28.6797,28.7136,35100.0
2009-08-26 11:55:00,42.35,42.35,42.3,42.33,13600.0,28.7136,28.7136,28.6797,28.7001,13600.0
2009-08-26 12:00:00,42.32,42.32,42.29,42.3,22200.0,28.6933,28.6933,28.6729,28.6797,22200.0
2009-08-26 12:05:00,42.31,42.32,42.27,42.28,13800.0,28.6865,28.6933,28.6594,28.6662,13800.0
2009-08-26 12:10:00,42.28,42.36,42.27,42.36,19700.0,28.6662,28.7204,28.6594,28.7204,19700.0
2009-08-26 12:15:00,42.36,42.38,42.35,42.38,26100.0,28.7204,28.734,28.7136,28.734,26100.0
2009-08-26 12:20:00,42.37,42.39,42.35,42.35,28000.0,28.7272,28.7407,28.7136,28.7136,28000.0
2009-08-26 12:25:00,42.35,42.35,42.3,42.31,23500.0,28.7136,28.7136,28.6797,28.6865,23500.0
2009-08-26 12:30:00,42.32,42.34,42.28,42.34,23100.0,28.6933,28.7068,28.6662,28.7068,23100.0
2009-08-26 12:35:00,42.34,42.37,42.3,42.3,25200.0,28.7068,28.7272,28.6797,28.6797,25200.0
2009-08-26 12:40:00,42.31,42.32,42.24,42.26,37100.0,28.6865,28.6933,28.639,28.6526,37100.0
2009-08-26 12:45:00,42.26,42.28,42.23,42.27,19700.0,28.6526,28.6662,28.6323,28.6594,19700.0
2009-08-26 12:50:00,42.26,42.28,42.24,42.28,16800.0,28.6526,28.6662,28.639,28.6662,16800.0
2009-08-26 12:55:00,42.28,42.3,42.26,42.28,19400.0,28.6662,28.6797,28.6526,28.6662,19400.0
2009-08-26 13:00:00,42.27,42.3,42.26,42.26,9800.0,28.6594,28.6797,28.6526,28.6526,9800.0
2009-08-26 13:05:00,42.27,42.27,42.22,42.25,8900.0,28.6594,28.6594,28.6255,28.6458,8900.0
2009-08-26 13:10:00,42.25,42.28,42.25,42.25,15400.0,28.6458,28.6662,28.6458,28.6458,15400.0
2009-08-26 13:15:00,42.24,42.27,42.19,42.19,16800.0,28.639,28.6594,28.6051,28.6051,16800.0
2009-08-26 13:20:00,42.2,42.24,42.19,42.23,15800.0,28.6119,28.639,28.6051,28.6323,15800.0
2009-08-26 13:25:00,42.23,42.24,42.21,42.22,12700.0,28.6323,28.639,28.6187,28.6255,12700.0
2009-08-26 13:30:00,42.22,42.26,42.22,42.26,16300.0,28.6255,28.6526,28.6255,28.6526,16300.0
2009-08-26 13:35:00,42.26,42.29,42.23,42.29,31800.0,28.6526,28.6729,28.6323,28.6729,31800.0
2009-08-26 13:40:00,42.28,42.3,42.25,42.27,23200.0,28.6662,28.6797,28.6458,28.6594,23200.0
2009-08-26 13:45:00,42.27,42.28,42.23,42.25,24300.0,28.6594,28.6662,28.6323,28.6458,24300.0
2009-08-26 13:50:00,42.25,42.28,42.25,42.25,31600.0,28.6458,28.6662,28.6458,28.6458,31600.0
2009-08-26 13:55:00,42.25,42.4,42.25,42.4,31400.0,28.6458,28.7475,28.6458,28.7475,31400.0
2009-08-26 14:00:00,42.41,42.43,42.34,42.34,22000.0,28.7543,28.7679,28.7068,28.7068,22000.0
2009-08-26 14:05:00,42.34,42.35,42.31,42.32,22600.0,28.7068,28.7136,28.6865,28.6933,22600.0
2009-08-26 14:10:00,42.32,42.35,42.3,42.35,20700.0,28.6933,28.7136,28.6797,28.7136,20700.0
2009-08-26 14:15:00,42.36,42.38,42.35,42.38,6700.0,28.7204,28.734,28.7136,28.734,6700.0
2009-08-26 14:20:00,42.37,42.4,42.35,42.36,14700.0,28.7272,28.7475,28.7136,28.7204,14700.0
2009-08-26 14:25:00,42.36,42.37,42.31,42.31,22800.0,28.7204,28.7272,28.6865,28.6865,22800.0
2009-08-26 14:30:00,42.32,42.36,42.28,42.31,22700.0,28.6933,28.7204,28.6662,28.6865,22700.0
2009-08-26 14:35:00,42.31,42.32,42.27,42.32,48600.0,28.6865,28.6933,28.6594,28.6933,48600.0
2009-08-26 14:40:00,42.32,42.35,42.3,42.32,17300.0,28.6933,28.7136,28.6797,28.6933,17300.0
2009-08-26 14:45:00,42.33,42.4,42.33,42.37,44100.0,28.7001,28.7475,28.7001,28.7272,44100.0
2009-08-26 14:50:00,42.38,42.38,42.28,42.29,34300.0,28.734,28.734,28.6662,28.6729,34300.0
2009-08-26 14:55:00,42.29,42.29,42.21,42.23,32300.0,28.6729,28.6729,28.6187,28.6323,32300.0
2009-08-26 15:00:00,42.22,42.25,42.2,42.22,38200.0,28.6255,28.6458,28.6119,28.6255,38200.0
2009-08-26 15:05:00,42.23,42.25,42.21,42.23,18600.0,28.6323,28.6458,28.6187,28.6323,18600.0
2009-08-26 15:10:00,42.23,42.25,42.14,42.16,30700.0,28.6323,28.6458,28.5712,28.5848,30700.0
2009-08-26 15:15:00,42.17,42.22,42.17,42.22,21800.0,28.5916,28.6255,28.5916,28.6255,21800.0
2009-08-26 15:20:00,42.21,42.25,42.19,42.2,32600.0,28.6187,28.6458,28.6051,28.6119,32600.0
2009-08-26 15:25:00,42.2,42.26,42.17,42.17,59100.0,28.6119,28.6526,28.5916,28.5916,59100.0
2009-08-26 15:30:00,42.17,42.24,42.13,42.19,91800.0,28.5916,28.639,28.5645,28.6051,91800.0
2009-08-26 15:35:00,42.18,42.23,42.17,42.22,40600.0,28.5984,28.6323,28.5916,28.6255,40600.0
2009-08-26 15:40:00,42.22,42.22,42.17,42.22,27900.0,28.6255,28.6255,28.5916,28.6255,27900.0
2009-08-26 15:45:00,42.22,42.26,42.17,42.25,102900.0,28.6255,28.6526,28.5916,28.6458,102900.0
2009-08-26 15:50:00,42.25,42.32,42.23,42.31,84200.0,28.6458,28.6933,28.6323,28.6865,84200.0
2009-08-26 15:55:00,42.3,42.3,42.23,42.3,103900.0,28.6797,28.6797,28.6323,28.6797,103900.0
2009-08-27 09:30:00,42.32,42.55,42.32,42.37,82200.0,28.6933,28.8492,28.6933,28.7272,82200.0
2009-08-27 09:35:00,42.35,42.43,42.26,42.33,25200.0,28.7136,28.7679,28.6526,28.7001,25200.0
2009-08-27 09:40:00,42.33,42.33,42.16,42.29,13100.0,28.7001,28.7001,28.5848,28.6729,13100.0
2009-08-27 09:45:00,42.26,42.29,42.17,42.2,13700.0,28.6526,28.6729,28.5916,28.6119,13700.0
2009-08-27 09:50:00,42.18,42.2,42.06,42.15,24300.0,28.5984,28.6119,28.517,28.578,24300.0
2009-08-27 09:55:00,42.14,42.26,42.13,42.18,37600.0,28.5712,28.6526,28.5645,28.5984,37600.0
2009-08-27 10:00:00,42.16,42.16,41.98,42.05,31600.0,28.5848,28.5848,28.4628,28.5102,31600.0
2009-08-27 10:05:00,42.03,42.04,41.95,41.97,19500.0,28.4967,28.5034,28.4424,28.456,19500.0
2009-08-27 10:10:00,41.96,42.05,41.94,42.04,20700.0,28.4492,28.5102,28.4356,28.5034,20700.0
2009-08-27 10:15:00,42.05,42.11,42.02,42.11,9800.0,28.5102,28.5509,28.4899,28.5509,9800.0
2009-08-27 10:20:00,42.12,42.17,42.07,42.09,19900.0,28.5577,28.5916,28.5238,28.5373,19900.0
2009-08-27 10:25:00,42.08,42.12,42.07,42.08,9400.0,28.5306,28.5577,28.5238,28.5306,9400.0
2009-08-27 10:30:00,42.09,42.16,42.06,42.16,17400.0,28.5373,28.5848,28.517,28.5848,17400.0
2009-08-27 10:35:00,42.16,42.18,42.07,42.07,16600.0,28.5848,28.5984,28.5238,28.5238,16600.0
2009-08-27 10:40:00,42.07,42.13,42.05,42.11,13800.0,28.5238,28.5645,28.5102,28.5509,13800.0
2009-08-27 10:45:00,42.1,42.1,42.05,42.07,9500.0,28.5441,28.5441,28.5102,28.5238,9500.0
2009-08-27 10:50:00,42.06,42.06,41.96,41.99,28800.0,28.517,28.517,28.4492,28.4695,28800.0
2009-08-27 10:55:00,41.99,42.01,41.9,41.97,26800.0,28.4695,28.4831,28.4085,28.456,26800.0
2009-08-27 11:00:00,41.96,42.02,41.91,42.02,22300.0,28.4492,28.4899,28.4153,28.4899,22300.0
2009-08-27 11:05:00,42.02,42.08,42.02,42.08,18200.0,28.4899,28.5306,28.4899,28.5306,18200.0
2009-08-27 11:10:00,42.08,42.1,42.07,42.1,6800.0,28.5306,28.5441,28.5238,28.5441,6800.0
2009-08-27 11:15:00,42.11,42.13,42.09,42.09,9500.0,28.5509,28.5645,28.5373,28.5373,9500.0
2009-08-27 11:20:00,42.08,42.15,42.04,42.15,12100.0,28.5306,28.578,28.5034,28.578,12100.0
2009-08-27 11:25:00,42.15,42.27,42.15,42.27,17800.0,28.578,28.6594,28.578,28.6594,17800.0
2009-08-27 11:30:00,42.27,42.27,42.17,42.23,45800.0,28.6594,28.6594,28.5916,28.6323,45800.0
2009-08-27 11:35:00,42.23,42.25,42.13,42.13,16700.0,28.6323,28.6458,28.5645,28.5645,16700.0
2009-08-27 11:40:00,42.14,42.22,42.12,42.2,34800.0,28.5712,28.6255,28.5577,28.6119,34800.0
2009-08-27 11:45:00,42.2,42.3,42.18,42.27,15900.0,28.6119,28.6797,28.5984,28.6594,15900.0
2009-08-27 11:50:00,42.28,42.28,42.25,42.28,8200.0,28.6662,28.6662,28.6458,28.6662,8200.0
2009-08-27 11:55:00,42.29,42.38,42.28,42.38,13700.0,28.6729,28.734,28.6662,28.734,13700.0
2009-08-27 12:00:00,42.38,42.39,42.34,42.34,16100.0,28.734,28.7407,28.7068,28.7068,16100.0
2009-08-27 12:05:00,42.35,42.38,42.34,42.36,11800.0,28.7136,28.734,28.7068,28.7204,11800.0
2009-08-27 12:10:00,42.36,42.48,42.36,42.43,22700.0,28.7204,28.8018,28.7204,28.7679,22700.0
2009-08-27 12:15:00,42.43,42.43,42.37,42.37,9900.0,28.7679,28.7679,28.7272,28.7272,9900.0
2009-08-27 12:20:00,42.36,42.43,42.35,42.41,12400.0,28.7204,28.7679,28.7136,28.7543,12400.0
2009-08-27 12:25:00,42.41,42.52,42.4,42.52,20100.0,28.7543,28.8289,28.7475,28.8289,20100.0
2009-08-27 12:30:00,42.52,42.55,42.44,42.45,28000.0,28.8289,28.8492,28.7746,28.7814,28000.0
2009-08-27 12:35:00,42.45,42.48,42.42,42.43,16200.0,28.7814,28.8018,28.7611,28.7679,16200.0
2009-08-27 12:40:00,42.42,42.44,42.36,42.38,11800.0,28.7611,28.7746,28.7204,28.734,11800.0
2009-08-27 12:45:00,42.38,42.41,42.36,42.38,8800.0,28.734,28.7543,28.7204,28.734,8800.0
2009-08-27 12:50:00,42.38,42.4,42.35,42.36,11600.0,28.734,28.7475,28.7136,28.7204,11600.0
2009-08-27 12:55:00,42.36,42.43,42.36,42.43,15000.0,28.7204,28.7679,28.7204,28.7679,15000.0
2009-08-27 13:00:00,42.43,42.46,42.42,42.44,17900.0,28.7679,28.7882,28.7611,28.7746,17900.0
2009-08-27 13:05:00,42.44,42.46,42.37,42.38,34900.0,28.7746,28.7882,28.7272,28.734,34900.0
2009-08-27 13:10:00,42.37,42.37,42.29,42.29,12300.0,28.7272,28.7272,28.6729,28.6729,12300.0
2009-08-27 13:15:00,42.3,42.34,42.28,42.34,18500.0,28.6797,28.7068,28.6662,28.7068,18500.0
2009-08-27 13:20:00,42.34,42.38,42.31,42.38,26000.0,28.7068,28.734,28.6865,28.734,26000.0
2009-08-27 13:25:00,42.37,42.39,42.34,42.34,19200.0,28.7272,28.7407,28.7068,28.7068,19200.0
2009-08-27 13:30:00,42.35,42.46,42.35,42.46,18600.0,28.7136,28.7882,28.7136,28.7882,18600.0
2009-08-27 13:35:00,42.46,42.52,42.45,42.5,28400.0,28.7882,28.8289,28.7814,28.8153,28400.0
2009-08-27 13:40:00,42.51,42.51,42.42,42.45,16900.0,28.8221,28.8221,28.7611,28.7814,16900.0
2009-08-27 13:45:00,42.45,42.5,42.4,42.44,30700.0,28.7814,28.8153,28.7475,28.7746,30700.0
2009-08-27 13:50:00,42.44,42.51,42.42,42.51,15600.0,28.7746,28.8221,28.7611,28.8221,15600.0
2009-08-27 13:55:00,42.51,42.55,42.47,42.47,18600.0,28.8221,28.8492,28.795,28.795,18600.0
2009-08-27 14:00:00,42.48,42.57,42.48,42.57,23500.0,28.8018,28.8628,28.8018,28.8628,23500.0
2009-08-27 14:05:00,42.56,42.59,42.53,42.56,16700.0,28.856,28.8763,28.8357,28.856,16700.0
2009-08-27 14:10:00,42.55,42.6,42.51,42.52,30900.0,28.8492,28.8831,28.8221,28.8289,30900.0
2009-08-27 14:15:00,42.53,42.59,42.53,42.56,15500.0,28.8357,28.8763,28.8357,28.856,15500.0
2009-08-27 14:20:00,42.55,42.62,42.52,42.55,21200.0,28.8492,28.8967,28.8289,28.8492,21200.0
2009-08-27 14:25:00,42.55,42.65,42.55,42.59,35100.0,28.8492,28.917,28.8492,28.8763,35100.0
2009-08-27 14:30:00,42.6,42.74,42.6,42.73,38400.0,28.8831,28.978,28.8831,28.9713,38400.0
2009-08-27 14:35:00,42.73,42.79,42.71,42.75,32400.0,28.9713,29.0119,28.9577,28.9848,32400.0
2009-08-27 14:40:00,42.74,42.83,42.72,42.82,30400.0,28.978,29.0391,28.9645,29.0323,30400.0
2009-08-27 14:45:00,42.82,42.83,42.73,42.75,23400.0,29.0323,29.0391,28.9713,28.9848,23400.0
2009-08-27 14:50:00,42.75,42.75,42.7,42.71,19700.0,28.9848,28.9848,28.9509,28.9577,19700.0
2009-08-27 14:55:00,42.71,42.75,42.67,42.73,24000.0,28.9577,28.9848,28.9306,28.9713,24000.0
2009-08-27 15:00:00,42.74,42.75,42.71,42.72,16900.0,28.978,28.9848,28.9577,28.9645,16900.0
2009-08-27 15:05:00,42.71,42.76,42.7,42.72,39300.0,28.9577,28.9916,28.9509,28.9645,39300.0
2009-08-27 15:10:00,42.72,42.75,42.72,42.75,12800.0,28.9645,28.9848,28.9645,28.9848,12800.0
2009-08-27 15:15:00,42.75,42.79,42.73,42.77,36300.0,28.9848,29.0119,28.9713,28.9984,36300.0
2009-08-27 15:20:00,42.77,42.8,42.69,42.72,39000.0,28.9984,29.0187,28.9441,28.9645,39000.0
2009-08-27 15:25:00,42.71,42.72,42.63,42.69,49000.0,28.9577,28.9645,28.9035,28.9441,49000.0
2009-08-27 15:30:00,42.69,42.71,42.63,42.65,37900.0,28.9441,28.9577,28.9035,28.917,37900.0
2009-08-27 15:35:00,42.64,42.75,42.64,42.75,34100.0,28.9102,28.9848,28.9102,28.9848,34100.0
2009-08-27 15:40:00,42.74,42.74,42.62,42.67,94600.0,28.978,28.978,28.8967,28.9306,94600.0
2009-08-27 15:45:00,42.66,42.67,42.58,42.63,112600.0,28.9238,28.9306,28.8696,28.9035,112600.0
2009-08-27 15:50:00,42.62,42.68,42.6,42.65,112400.0,28.8967,28.9374,28.8831,28.917,112400.0
2009-08-27 15:55:00,42.66,42.69,42.62,42.66,104900.0,28.9238,28.9441,28.8967,28.9238,104900.0
2009-08-28 09:30:00,43.19,43.26,42.9,42.94,81500.0,29.2832,29.3306,29.0865,29.1136,81500.0
2009-08-28 09:35:00,42.94,43.18,42.94,43.0,27300.0,29.1136,29.2764,29.1136,29.1543,27300.0
2009-08-28 09:40:00,42.94,42.99,42.8,42.82,17200.0,29.1136,29.1475,29.0187,29.0323,17200.0
2009-08-28 09:45:00,42.77,42.84,42.72,42.76,18900.0,28.9984,29.0458,28.9645,28.9916,18900.0
2009-08-28 09:50:00,42.78,42.84,42.72,42.8,15400.0,29.0052,29.0458,28.9645,29.0187,15400.0
2009-08-28 09:55:00,42.79,42.8,42.55,42.55,18300.0,29.0119,29.0187,28.8492,28.8492,18300.0
2009-08-28 10:00:00,42.57,42.67,42.5,42.65,30400.0,28.8628,28.9306,28.8153,28.917,30400.0
2009-08-28 10:05:00,42.65,42.73,42.53,42.7,22800.0,28.917,28.9713,28.8357,28.9509,22800.0
2009-08-28 10:10:00,42.69,42.8,42.66,42.68,33200.0,28.9441,29.0187,28.9238,28.9374,33200.0
2009-08-28 10:15:00,42.7,42.72,42.61,42.65,10900.0,28.9509,28.9645,28.8899,28.917,10900.0
2009-08-28 10:20:00,42.64,42.64,42.53,42.54,10400.0,28.9102,28.9102,28.8357,28.8424,10400.0
2009-08-28 10:25:00,42.57,42.59,42.39,42.43,22600.0,28.8628,28.8763,28.7407,28.7679,22600.0
2009-08-28 10:30:00,42.42,42.45,42.34,42.44,16800.0,28.7611,28.7814,28.7068,28.7746,16800.0
2009-08-28 10:35:00,42.45,42.51,42.45,42.51,13400.0,28.7814,28.8221,28.7814,28.8221,13400.0
2009-08-28 10:40:00,42.5,42.53,42.4,42.44,12100.0,28.8153,28.8357,28.7475,28.7746,12100.0
2009-08-28 10:45:00,42.44,42.48,42.44,42.47,7400.0,28.7746,28.8018,28.7746,28.795,7400.0
2009-08-28 10:50:00,42.48,42.5,42.45,42.47,10300.0,28.8018,28.8153,28.7814,28.795,10300.0
2009-08-28 10:55:00,42.47,42.5,42.42,42.44,22700.0,28.795,28.8153,28.7611,28.7746,22700.0
2009-08-28 11:00:00,42.44,42.47,42.38,42.41,12100.0,28.7746,28.795,28.734,28.7543,12100.0
2009-08-28 11:05:00,42.4,42.49,42.4,42.44,12000.0,28.7475,28.8085,28.7475,28.7746,12000.0
2009-08-28 11:10:00,42.43,42.44,42.35,42.4,12600.0,28.7679,28.7746,28.7136,28.7475,12600.0
2009-08-28 11:15:00,42.4,42.47,42.4,42.47,8400.0,28.7475,28.795,28.7475,28.795,8400.0
2009-08-28 11:20:00,42.47,42.52,42.46,42.47,18100.0,28.795,28.8289,28.7882,28.795,18100.0
2009-08-28 11:25:00,42.47,42.49,42.43,42.47,7000.0,28.795,28.8085,28.7679,28.795,7000.0
2009-08-28 11:30:00,42.48,42.48,42.42,42.42,6700.0,28.8018,28.8018,28.7611,28.7611,6700.0
2009-08-28 11:35:00,42.43,42.5,42.39,42.4,14400.0,28.7679,28.8153,28.7407,28.7475,14400.0
2009-08-28 11:40:00,42.4,42.42,42.31,42.31,13500.0,28.7475,28.7611,28.6865,28.6865,13500.0
2009-08-28 11:45:00,42.31,42.33,42.28,42.33,14100.0,28.6865,28.7001,28.6662,28.7001,14100.0
2009-08-28 11:50:00,42.33,42.35,42.28,42.3,17200.0,28.7001,28.7136,28.6662,28.6797,17200.0
2009-08-28 11:55:00,42.31,42.31,42.25,42.27,17500.0,28.6865,28.6865,28.6458,28.6594,17500.0
2009-08-28 12:00:00,42.27,42.31,42.23,42.23,27900.0,28.6594,28.6865,28.6323,28.6323,27900.0
2009-08-28 12:05:00,42.23,42.27,42.17,42.17,19900.0,28.6323,28.6594,28.5916,28.5916,19900.0
2009-08-28 12:10:00,42.18,42.19,42.11,42.11,18800.0,28.5984,28.6051,28.5509,28.5509,18800.0
2009-08-28 12:15:00,42.11,42.11,42.01,42.02,18500.0,28.5509,28.5509,28.4831,28.4899,18500.0
2009-08-28 12:20:00,42.03,42.09,42.02,42.05,21400.0,28.4967,28.5373,28.4899,28.5102,21400.0
2009-08-28 12:25:00,42.06,42.09,42.01,42.03,22200.0,28.517,28.5373,28.4831,28.4967,22200.0
2009-08-28 12:30:00,42.02,42.12,42.01,42.11,14000.0,28.4899,28.5577,28.4831,28.5509,14000.0
2009-08-28 12:35:00,42.11,42.2,42.08,42.19,14100.0,28.5509,28.6119,28.5306,28.6051,14100.0
2009-08-28 12:40:00,42.2,42.2,42.16,42.19,5800.0,28.6119,28.6119,28.5848,28.6051,5800.0
2009-08-28 12:45:00,42.21,42.22,42.19,42.22,8600.0,28.6187,28.6255,28.6051,28.6255,8600.0
2009-08-28 12:50:00,42.2,42.2,42.16,42.19,2800.0,28.6119,28.6119,28.5848,28.6051,2800.0
2009-08-28 12:55:00,42.19,42.2,42.14,42.15,7400.0,28.6051,28.6119,28.5712,28.578,7400.0
2009-08-28 13:00:00,42.16,42.24,42.16,42.24,7500.0,28.5848,28.639,28.5848,28.639,7500.0
2009-08-28 13:05:00,42.24,42.28,42.23,42.28,6600.0,28.639,28.6662,28.6323,28.6662,6600.0
2009-08-28 13:10:00,42.28,42.34,42.28,42.31,8900.0,28.6662,28.7068,28.6662,28.6865,8900.0
2009-08-28 13:15:00,42.32,42.32,42.25,42.26,6700.0,28.6933,28.6933,28.6458,28.6526,6700.0
2009-08-28 13:20:00,42.25,42.35,42.25,42.31,9800.0,28.6458,28.7136,28.6458,28.6865,9800.0
2009-08-28 13:25:00,42.31,42.33,42.28,42.28,3200.0,28.6865,28.7001,28.6662,28.6662,3200.0
2009-08-28 13:30:00,42.29,42.33,42.29,42.31,6300.0,28.6729,28.7001,28.6729,28.6865,6300.0
2009-08-28 13:35:00,42.31,42.31,42.26,42.26,7400.0,28.6865,28.6865,28.6526,28.6526,7400.0
2009-08-28 13:40:00,42.26,42.28,42.24,42.26,5900.0,28.6526,28.6662,28.639,28.6526,5900.0
2009-08-28 13:45:00,42.25,42.25,42.2,42.25,9100.0,28.6458,28.6458,28.6119,28.6458,9100.0
2009-08-28 13:50:00,42.25,42.26,42.21,42.23,9500.0,28.6458,28.6526,28.6187,28.6323,9500.0
2009-08-28 13:55:00,42.23,42.25,42.19,42.19,6700.0,28.6323,28.6458,28.6051,28.6051,6700.0
2009-08-28 14:00:00,42.19,42.19,42.15,42.18,8100.0,28.6051,28.6051,28.578,28.5984,8100.0
2009-08-28 14:05:00,42.18,42.25,42.17,42.24,12700.0,28.5984,28.6458,28.5916,28.639,12700.0
2009-08-28 14:10:00,42.25,42.29,42.24,42.25,11600.0,28.6458,28.6729,28.639,28.6458,11600.0
2009-08-28 14:15:00,42.25,42.32,42.25,42.27,15600.0,28.6458,28.6933,28.6458,28.6594,15600.0
2009-08-28 14:20:00,42.28,42.28,42.19,42.22,20200.0,28.6662,28.6662,28.6051,28.6255,20200.0
2009-08-28 14:25:00,42.22,42.22,42.19,42.22,13800.0,28.6255,28.6255,28.6051,28.6255,13800.0
2009-08-28 14:30:00,42.23,42.23,42.13,42.18,25500.0,28.6323,28.6323,28.5645,28.5984,25500.0
2009-08-28 14:35:00,42.17,42.23,42.15,42.2,11100.0,28.5916,28.6323,28.578,28.6119,11100.0
2009-08-28 14:40:00,42.2,42.23,42.19,42.19,9800.0,28.6119,28.6323,28.6051,28.6051,9800.0
2009-08-28 14:45:00,42.19,42.2,42.15,42.19,24300.0,28.6051,28.6119,28.578,28.6051,24300.0
2009-08-28 14:50:00,42.2,42.24,42.17,42.17,36100.0,28.6119,28.639,28.5916,28.5916,36100.0
2009-08-28 14:55:00,42.18,42.2,42.17,42.2,22400.0,28.5984,28.6119,28.5916,28.6119,22400.0
2009-08-28 15:00:00,42.19,42.2,42.19,42.19,28200.0,28.6051,28.6119,28.6051,28.6051,28200.0
2009-08-28 15:05:00,42.19,42.19,42.12,42.15,40000.0,28.6051,28.6051,28.5577,28.578,40000.0
2009-08-28 15:10:00,42.15,42.16,42.13,42.15,14200.0,28.578,28.5848,28.5645,28.578,14200.0
2009-08-28 15:15:00,42.16,42.19,42.15,42.19,21700.0,28.5848,28.6051,28.578,28.6051,21700.0
2009-08-28 15:20:00,42.19,42.22,42.18,42.18,46500.0,28.6051,28.6255,28.5984,28.5984,46500.0
2009-08-28 15:25:00,42.18,42.21,42.16,42.17,69700.0,28.5984,28.6187,28.5848,28.5916,69700.0
2009-08-28 15:30:00,42.17,42.2,42.07,42.1,66200.0,28.5916,28.6119,28.5238,28.5441,66200.0
2009-08-28 15:35:00,42.1,42.23,42.1,42.19,74900.0,28.5441,28.6323,28.5441,28.6051,74900.0
2009-08-28 15:40:00,42.18,42.23,42.12,42.13,95500.0,28.5984,28.6323,28.5577,28.5645,95500.0
2009-08-28 15:45:00,42.14,42.21,42.09,42.19,59700.0,28.5712,28.6187,28.5373,28.6051,59700.0
2009-08-28 15:50:00,42.18,42.25,42.17,42.24,90200.0,28.5984,28.6458,28.5916,28.639,90200.0
2009-08-28 15:55:00,42.25,42.28,42.23,42.24,156000.0,28.6458,28.6662,28.6323,28.639,156000.0
2009-08-31 09:30:00,41.78,42.06,41.71,41.82,44300.0,28.3272,28.517,28.2797,28.3543,44300.0
2009-08-31 09:35:00,41.81,41.85,41.7,41.82,21000.0,28.3475,28.3746,28.2729,28.3543,21000.0
2009-08-31 09:40:00,41.82,41.83,41.57,41.66,38100.0,28.3543,28.3611,28.1848,28.2458,38100.0
2009-08-31 09:45:00,41.64,41.75,41.48,41.51,39700.0,28.2322,28.3068,28.1238,28.1441,39700.0
2009-08-31 09:50:00,41.51,41.51,41.43,41.47,23200.0,28.1441,28.1441,28.0899,28.117,23200.0
2009-08-31 09:55:00,41.48,41.64,41.46,41.61,18000.0,28.1238,28.2322,28.1102,28.2119,18000.0
2009-08-31 10:00:00,41.61,41.62,41.53,41.59,20100.0,28.2119,28.2187,28.1577,28.1983,20100.0
2009-08-31 10:05:00,41.58,41.69,41.57,41.68,11800.0,28.1916,28.2661,28.1848,28.2594,11800.0
2009-08-31 10:10:00,41.68,41.73,41.62,41.73,11300.0,28.2594,28.2933,28.2187,28.2933,11300.0
2009-08-31 10:15:00,41.71,41.78,41.7,41.72,11500.0,28.2797,28.3272,28.2729,28.2865,11500.0
2009-08-31 10:20:00,41.73,41.78,41.67,41.67,36400.0,28.2933,28.3272,28.2526,28.2526,36400.0
2009-08-31 10:25:00,41.66,41.69,41.6,41.66,14100.0,28.2458,28.2661,28.2051,28.2458,14100.0
2009-08-31 10:30:00,41.67,41.7,41.6,41.69,20400.0,28.2526,28.2729,28.2051,28.2661,20400.0
2009-08-31 10:35:00,41.7,41.82,41.68,41.81,17200.0,28.2729,28.3543,28.2594,28.3475,17200.0
2009-08-31 10:40:00,41.81,41.83,41.78,41.83,35700.0,28.3475,28.3611,28.3272,28.3611,35700.0
2009-08-31 10:45:00,41.82,41.85,41.76,41.76,13800.0,28.3543,28.3746,28.3136,28.3136,13800.0
2009-08-31 10:50:00,41.76,41.78,41.69,41.71,10000.0,28.3136,28.3272,28.2661,28.2797,10000.0
2009-08-31 10:55:00,41.7,41.71,41.62,41.68,8900.0,28.2729,28.2797,28.2187,28.2594,8900.0
2009-08-31 11:00:00,41.68,41.68,41.57,41.59,17000.0,28.2594,28.2594,28.1848,28.1983,17000.0
2009-08-31 11:05:00,41.61,41.62,41.57,41.6,11200.0,28.2119,28.2187,28.1848,28.2051,11200.0
2009-08-31 11:10:00,41.61,41.63,41.53,41.53,10900.0,28.2119,28.2255,28.1577,28.1577,10900.0
2009-08-31 11:15:00,41.54,41.6,41.53,41.57,29100.0,28.1644,28.2051,28.1577,28.1848,29100.0
2009-08-31 11:20:00,41.59,41.66,41.56,41.58,17600.0,28.1983,28.2458,28.178,28.1916,17600.0
2009-08-31 11:25:00,41.59,41.63,41.58,41.59,9100.0,28.1983,28.2255,28.1916,28.1983,9100.0
2009-08-31 11:30:00,41.59,41.62,41.56,41.58,10200.0,28.1983,28.2187,28.178,28.1916,10200.0
2009-08-31 11:35:00,41.58,41.69,41.57,41.68,12600.0,28.1916,28.2661,28.1848,28.2594,12600.0
2009-08-31 11:40:00,41.68,41.69,41.66,41.67,13200.0,28.2594,28.2661,28.2458,28.2526,13200.0
2009-08-31 11:45:00,41.67,41.67,41.6,41.62,8500.0,28.2526,28.2526,28.2051,28.2187,8500.0
2009-08-31 11:50:00,41.61,41.62,41.58,41.59,11800.0,28.2119,28.2187,28.1916,28.1983,11800.0
2009-08-31 11:55:00,41.61,41.63,41.6,41.63,4600.0,28.2119,28.2255,28.2051,28.2255,4600.0
2009-08-31 12:00:00,41.63,41.68,41.61,41.62,11100.0,28.2255,28.2594,28.2119,28.2187,11100.0
2009-08-31 12:05:00,41.61,41.64,41.57,41.57,6500.0,28.2119,28.2322,28.1848,28.1848,6500.0
2009-08-31 12:10:00,41.57,41.6,41.55,41.59,10400.0,28.1848,28.2051,28.1712,28.1983,10400.0
2009-08-31 12:15:00,41.58,41.6,41.57,41.58,4000.0,28.1916,28.2051,28.1848,28.1916,4000.0
2009-08-31 12:20:00,41.58,41.69,41.58,41.67,13000.0,28.1916,28.2661,28.1916,28.2526,13000.0
2009-08-31 12:25:00,41.67,41.69,41.64,41.64,9300.0,28.2526,28.2661,28.2322,28.2322,9300.0
2009-08-31 12:30:00,41.64,41.66,41.62,41.63,6100.0,28.2322,28.2458,28.2187,28.2255,6100.0
2009-08-31 12:35:00,41.63,41.63,41.56,41.61,10500.0,28.2255,28.2255,28.178,28.2119,10500.0
2009-08-31 12:40:00,41.61,41.63,41.6,41.62,10500.0,28.2119,28.2255,28.2051,28.2187,10500.0
2009-08-31 12:45:00,41.62,41.63,41.6,41.62,4600.0,28.2187,28.2255,28.2051,28.2187,4600.0
2009-08-31 12:50:00,41.62,41.63,41.6,41.62,12600.0,28.2187,28.2255,28.2051,28.2187,12600.0
2009-08-31 12:55:00,41.63,41.65,41.61,41.64,4700.0,28.2255,28.239,28.2119,28.2322,4700.0
2009-08-31 13:00:00,41.63,41.64,41.59,41.59,15900.0,28.2255,28.2322,28.1983,28.1983,15900.0
2009-08-31 13:05:00,41.58,41.58,41.53,41.55,11800.0,28.1916,28.1916,28.1577,28.1712,11800.0
2009-08-31 13:10:00,41.55,41.55,41.51,41.53,8500.0,28.1712,28.1712,28.1441,28.1577,8500.0
2009-08-31 13:15:00,41.52,41.56,41.51,41.56,20100.0,28.1509,28.178,28.1441,28.178,20100.0
2009-08-31 13:20:00,41.56,41.62,41.56,41.6,40700.0,28.178,28.2187,28.178,28.2051,40700.0
2009-08-31 13:25:00,41.6,41.61,41.59,41.61,10100.0,28.2051,28.2119,28.1983,28.2119,10100.0
2009-08-31 13:30:00,41.6,41.61,41.57,41.59,8000.0,28.2051,28.2119,28.1848,28.1983,8000.0
2009-08-31 13:35:00,41.61,41.65,41.61,41.63,11300.0,28.2119,28.239,28.2119,28.2255,11300.0
2009-08-31 13:40:00,41.65,41.65,41.57,41.63,23100.0,28.239,28.239,28.1848,28.2255,23100.0
2009-08-31 13:45:00,41.63,41.67,41.63,41.67,12700.0,28.2255,28.2526,28.2255,28.2526,12700.0
2009-08-31 13:50:00,41.66,41.68,41.63,41.67,12300.0,28.2458,28.2594,28.2255,28.2526,12300.0
2009-08-31 13:55:00,41.67,41.7,41.66,41.69,9500.0,28.2526,28.2729,28.2458,28.2661,9500.0
2009-08-31 14:00:00,41.69,41.74,41.69,41.73,27800.0,28.2661,28.3,28.2661,28.2933,27800.0
2009-08-31 14:05:00,41.73,41.74,41.72,41.73,17100.0,28.2933,28.3,28.2865,28.2933,17100.0
2009-08-31 14:10:00,41.72,41.74,41.65,41.66,17200.0,28.2865,28.3,28.239,28.2458,17200.0
2009-08-31 14:15:00,41.67,41.68,41.66,41.68,5100.0,28.2526,28.2594,28.2458,28.2594,5100.0
2009-08-31 14:20:00,41.67,41.73,41.67,41.69,15200.0,28.2526,28.2933,28.2526,28.2661,15200.0
2009-08-31 14:25:00,41.68,41.68,41.66,41.67,7100.0,28.2594,28.2594,28.2458,28.2526,7100.0
2009-08-31 14:30:00,41.67,41.69,41.65,41.69,9300.0,28.2526,28.2661,28.239,28.2661,9300.0
2009-08-31 14:35:00,41.71,41.76,41.7,41.76,12400.0,28.2797,28.3136,28.2729,28.3136,12400.0
2009-08-31 14:40:00,41.76,41.82,41.74,41.76,16100.0,28.3136,28.3543,28.3,28.3136,16100.0
2009-08-31 14:45:00,41.78,41.79,41.74,41.79,8100.0,28.3272,28.3339,28.3,28.3339,8100.0
2009-08-31 14:50:00,41.78,41.8,41.76,41.78,11700.0,28.3272,28.3407,28.3136,28.3272,11700.0
2009-08-31 14:55:00,41.78,41.82,41.74,41.76,23400.0,28.3272,28.3543,28.3,28.3136,23400.0
2009-08-31 15:00:00,41.76,41.76,41.68,41.68,16200.0,28.3136,28.3136,28.2594,28.2594,16200.0
2009-08-31 15:05:00,41.68,41.71,41.65,41.71,22900.0,28.2594,28.2797,28.239,28.2797,22900.0
2009-08-31 15:10:00,41.71,41.76,41.66,41.72,71300.0,28.2797,28.3136,28.2458,28.2865,71300.0
2009-08-31 15:15:00,41.72,41.76,41.7,41.72,20900.0,28.2865,28.3136,28.2729,28.2865,20900.0
2009-08-31 15:20:00,41.72,41.75,41.66,41.69,28600.0,28.2865,28.3068,28.2458,28.2661,28600.0
2009-08-31 15:25:00,41.69,41.75,41.6,41.72,65600.0,28.2661,28.3068,28.2051,28.2865,65600.0
2009-08-31 15:30:00,41.73,41.76,41.72,41.73,23900.0,28.2933,28.3136,28.2865,28.2933,23900.0
2009-08-31 15:35:00,41.73,41.77,41.72,41.74,32500.0,28.2933,28.3204,28.2865,28.3,32500.0
2009-08-31 15:40:00,41.74,41.76,41.7,41.76,28300.0,28.3,28.3136,28.2729,28.3136,28300.0
2009-08-31 15:45:00,41.75,41.81,41.74,41.76,42400.0,28.3068,28.3475,28.3,28.3136,42400.0
2009-08-31 15:50:00,41.75,41.76,41.72,41.75,40700.0,28.3068,28.3136,28.2865,28.3068,40700.0
2009-08-31 15:55:00,41.75,41.86,41.75,41.85,96900.0,28.3068,28.3814,28.3068,28.3746,96900.0
2009-09-01 09:30:00,41.66,41.89,41.6,41.89,27500.0,28.2458,28.4017,28.2051,28.4017,27500.0
2009-09-01 09:35:00,41.88,42.04,41.85,41.96,35000.0,28.395,28.5034,28.3746,28.4492,35000.0
2009-09-01 09:40:00,41.95,42.11,41.94,42.07,31300.0,28.4424,28.5509,28.4356,28.5238,31300.0
2009-09-01 09:45:00,42.1,42.21,42.08,42.15,44400.0,28.5441,28.6187,28.5306,28.578,44400.0
2009-09-01 09:50:00,42.15,42.25,42.12,42.21,51100.0,28.578,28.6458,28.5577,28.6187,51100.0
2009-09-01 09:55:00,42.2,42.3,42.2,42.29,15900.0,28.6119,28.6797,28.6119,28.6729,15900.0
2009-09-01 10:00:00,42.29,42.41,42.21,42.31,42100.0,28.6729,28.7543,28.6187,28.6865,42100.0
2009-09-01 10:05:00,42.31,42.43,42.31,42.35,17400.0,28.6865,28.7679,28.6865,28.7136,17400.0
2009-09-01 10:10:00,42.35,42.39,42.19,42.19,53200.0,28.7136,28.7407,28.6051,28.6051,53200.0
2009-09-01 10:15:00,42.19,42.26,42.07,42.18,45100.0,28.6051,28.6526,28.5238,28.5984,45100.0
2009-09-01 10:20:00,42.18,42.29,42.13,42.26,18200.0,28.5984,28.6729,28.5645,28.6526,18200.0
2009-09-01 10:25:00,42.27,42.42,42.25,42.4,29000.0,28.6594,28.7611,28.6458,28.7475,29000.0
2009-09-01 10:30:00,42.39,42.41,42.3,42.36,38700.0,28.7407,28.7543,28.6797,28.7204,38700.0
2009-09-01 10:35:00,42.36,42.4,42.28,42.29,17700.0,28.7204,28.7475,28.6662,28.6729,17700.0
2009-09-01 10:40:00,42.3,42.32,42.21,42.21,13900.0,28.6797,28.6933,28.6187,28.6187,13900.0
2009-09-01 10:45:00,42.21,42.25,42.13,42.2,19300.0,28.6187,28.6458,28.5645,28.6119,19300.0
2009-09-01 10:50:00,42.2,42.21,42.05,42.09,16800.0,28.6119,28.6187,28.5102,28.5373,16800.0
2009-09-01 10:55:00,42.08,42.11,42.04,42.06,11100.0,28.5306,28.5509,28.5034,28.517,11100.0
2009-09-01 11:00:00,42.04,42.05,41.96,42.0,23000.0,28.5034,28.5102,28.4492,28.4763,23000.0
2009-09-01 11:05:00,42.0,42.01,41.87,41.88,24600.0,28.4763,28.4831,28.3882,28.395,24600.0
2009-09-01 11:10:00,41.86,41.86,41.75,41.78,46700.0,28.3814,28.3814,28.3068,28.3272,46700.0
2009-09-01 11:15:00,41.78,41.8,41.68,41.79,27800.0,28.3272,28.3407,28.2594,28.3339,27800.0
2009-09-01 11:20:00,41.78,41.78,41.6,41.67,23900.0,28.3272,28.3272,28.2051,28.2526,23900.0
2009-09-01 11:25:00,41.69,41.72,41.51,41.51,28500.0,28.2661,28.2865,28.1441,28.1441,28500.0
2009-09-01 11:30:00,41.52,41.52,41.41,41.47,33800.0,28.1509,28.1509,28.0763,28.117,33800.0
2009-09-01 11:35:00,41.46,41.46,41.29,41.38,46900.0,28.1102,28.1102,27.9949,28.056,46900.0
2009-09-01 11:40:00,41.38,41.47,41.33,41.4,55400.0,28.056,28.117,28.0221,28.0695,55400.0
2009-09-01 11:45:00,41.41,41.41,41.31,41.31,27500.0,28.0763,28.0763,28.0085,28.0085,27500.0
2009-09-01 11:50:00,41.32,41.37,41.29,41.37,14000.0,28.0153,28.0492,27.9949,28.0492,14000.0
2009-09-01 11:55:00,41.36,41.38,41.21,41.26,19200.0,28.0424,28.056,27.9407,27.9746,19200.0
2009-09-01 12:00:00,41.26,41.34,41.21,41.26,18000.0,27.9746,28.0288,27.9407,27.9746,18000.0
2009-09-01 12:05:00,41.25,41.37,41.24,41.36,11900.0,27.9678,28.0492,27.961,28.0424,11900.0
2009-09-01 12:10:00,41.36,41.42,41.33,41.41,23500.0,28.0424,28.0831,28.0221,28.0763,23500.0
2009-09-01 12:15:00,41.4,41.42,41.31,41.33,23600.0,28.0695,28.0831,28.0085,28.0221,23600.0
2009-09-01 12:20:00,41.33,41.35,41.17,41.27,24400.0,28.0221,28.0356,27.9136,27.9814,24400.0
2009-09-01 12:25:00,41.27,41.29,41.2,41.2,19800.0,27.9814,27.9949,27.9339,27.9339,19800.0
2009-09-01 12:30:00,41.22,41.31,41.18,41.28,23600.0,27.9475,28.0085,27.9204,27.9882,23600.0
2009-09-01 12:35:00,41.28,41.28,41.2,41.22,41000.0,27.9882,27.9882,27.9339,27.9475,41000.0
2009-09-01 12:40:00,41.24,41.3,41.23,41.3,21900.0,27.961,28.0017,27.9543,28.0017,21900.0
2009-09-01 12:45:00,41.31,41.38,41.28,41.37,18200.0,28.0085,28.056,27.9882,28.0492,18200.0
2009-09-01 12:50:00,41.36,41.41,41.36,41.4,43500.0,28.0424,28.0763,28.0424,28.0695,43500.0
2009-09-01 12:55:00,41.41,41.42,41.31,41.31,12000.0,28.0763,28.0831,28.0085,28.0085,12000.0
2009-09-01 13:00:00,41.32,41.38,41.29,41.32,29400.0,28.0153,28.056,27.9949,28.0153,29400.0
2009-09-01 13:05:00,41.34,41.35,41.16,41.2,23400.0,28.0288,28.0356,27.9068,27.9339,23400.0
2009-09-01 13:10:00,41.21,41.22,41.15,41.2,20900.0,27.9407,27.9475,27.9,27.9339,20900.0
2009-09-01 13:15:00,41.2,41.21,41.13,41.18,40900.0,27.9339,27.9407,27.8865,27.9204,40900.0
2009-09-01 13:20:00,41.18,41.18,41.14,41.18,7800.0,27.9204,27.9204,27.8932,27.9204,7800.0
2009-09-01 13:25:00,41.17,41.3,41.17,41.27,20900.0,27.9136,28.0017,27.9136,27.9814,20900.0
2009-09-01 13:30:00,41.27,41.31,41.18,41.21,32400.0,27.9814,28.0085,27.9204,27.9407,32400.0
2009-09-01 13:35:00,41.2,41.25,41.15,41.15,13300.0,27.9339,27.9678,27.9,27.9,13300.0
2009-09-01 13:40:00,41.15,41.27,41.15,41.24,11800.0,27.9,27.9814,27.9,27.961,11800.0
2009-09-01 13:45:00,41.24,41.28,41.21,41.23,22700.0,27.961,27.9882,27.9407,27.9543,22700.0
2009-09-01 13:50:00,41.23,41.26,41.19,41.24,15900.0,27.9543,27.9746,27.9271,27.961,15900.0
2009-09-01 13:55:00,41.25,41.31,41.23,41.29,9100.0,27.9678,28.0085,27.9543,27.9949,9100.0
2009-09-01 14:00:00,41.31,41.33,41.24,41.29,33500.0,28.0085,28.0221,27.961,27.9949,33500.0
2009-09-01 14:05:00,41.28,41.29,41.24,41.25,19200.0,27.9882,27.9949,27.961,27.9678,19200.0
2009-09-01 14:10:00,41.25,41.27,41.2,41.27,49300.0,27.9678,27.9814,27.9339,27.9814,49300.0
2009-09-01 14:15:00,41.27,41.28,41.19,41.26,32700.0,27.9814,27.9882,27.9271,27.9746,32700.0
2009-09-01 14:20:00,41.27,41.27,41.16,41.21,23600.0,27.9814,27.9814,27.9068,27.9407,23600.0
2009-09-01 14:25:00,41.2,41.24,41.15,41.23,15200.0,27.9339,27.961,27.9,27.9543,15200.0
2009-09-01 14:30:00,41.22,41.25,41.2,41.23,19400.0,27.9475,27.9678,27.9339,27.9543,19400.0
2009-09-01 14:35:00,41.24,41.28,41.23,41.24,13600.0,27.961,27.9882,27.9543,27.961,13600.0
2009-09-01 14:40:00,41.24,41.24,41.15,41.16,23900.0,27.961,27.961,27.9,27.9068,23900.0
2009-09-01 14:45:00,41.15,41.22,41.15,41.17,15000.0,27.9,27.9475,27.9,27.9136,15000.0
2009-09-01 14:50:00,41.16,41.25,41.16,41.21,23700.0,27.9068,27.9678,27.9068,27.9407,23700.0
2009-09-01 14:55:00,41.2,41.28,41.2,41.26,18700.0,27.9339,27.9882,27.9339,27.9746,18700.0
2009-09-01 15:00:00,41.27,41.3,41.25,41.3,21000.0,27.9814,28.0017,27.9678,28.0017,21000.0
2009-09-01 15:05:00,41.28,41.33,41.24,41.3,21700.0,27.9882,28.0221,27.961,28.0017,21700.0
2009-09-01 15:10:00,41.29,41.33,41.26,41.3,26300.0,27.9949,28.0221,27.9746,28.0017,26300.0
2009-09-01 15:15:00,41.3,41.31,41.28,41.3,36100.0,28.0017,28.0085,27.9882,28.0017,36100.0
2009-09-01 15:20:00,41.3,41.31,41.24,41.28,44500.0,28.0017,28.0085,27.961,27.9882,44500.0
2009-09-01 15:25:00,41.27,41.29,41.18,41.22,40800.0,27.9814,27.9949,27.9204,27.9475,40800.0
2009-09-01 15:30:00,41.21,41.26,41.16,41.21,50900.0,27.9407,27.9746,27.9068,27.9407,50900.0
2009-09-01 15:35:00,41.22,41.28,41.21,41.28,44600.0,27.9475,27.9882,27.9407,27.9882,44600.0
2009-09-01 15:40:00,41.27,41.29,41.21,41.24,65000.0,27.9814,27.9949,27.9407,27.961,65000.0
2009-09-01 15:45:00,41.25,41.27,41.16,41.22,73600.0,27.9678,27.9814,27.9068,27.9475,73600.0
2009-09-01 15:50:00,41.22,41.3,41.2,41.3,80300.0,27.9475,28.0017,27.9339,28.0017,80300.0
2009-09-01 15:55:00,41.31,41.35,41.22,41.22,77700.0,28.0085,28.0356,27.9475,27.9475,77700.0
2009-09-02 09:30:00,41.22,41.41,41.15,41.38,156800.0,27.9475,28.0763,27.9,28.056,156800.0
2009-09-02 09:35:00,41.41,41.48,41.01,41.04,29400.0,28.0763,28.1238,27.8051,27.8254,29400.0
2009-09-02 09:40:00,41.04,41.16,40.94,41.01,34600.0,27.8254,27.9068,27.7576,27.8051,34600.0
2009-09-02 09:45:00,41.05,41.12,40.97,40.99,35700.0,27.8322,27.8797,27.778,27.7915,35700.0
2009-09-02 09:50:00,41.02,41.27,41.02,41.23,32200.0,27.8119,27.9814,27.8119,27.9543,32200.0
2009-09-02 09:55:00,41.23,41.25,41.09,41.11,21800.0,27.9543,27.9678,27.8593,27.8729,21800.0
2009-09-02 10:00:00,41.1,41.17,41.0,41.01,27400.0,27.8661,27.9136,27.7983,27.8051,27400.0
2009-09-02 10:05:00,41.01,41.21,41.01,41.17,30400.0,27.8051,27.9407,27.8051,27.9136,30400.0
2009-09-02 10:10:00,41.17,41.26,41.16,41.22,33800.0,27.9136,27.9746,27.9068,27.9475,33800.0
2009-09-02 10:15:00,41.22,41.22,41.13,41.17,19700.0,27.9475,27.9475,27.8865,27.9136,19700.0
2009-09-02 10:20:00,41.17,41.18,41.08,41.1,18000.0,27.9136,27.9204,27.8526,27.8661,18000.0
2009-09-02 10:25:00,41.1,41.11,40.96,40.96,16700.0,27.8661,27.8729,27.7712,27.7712,16700.0
2009-09-02 10:30:00,40.97,41.03,40.85,40.97,45700.0,27.778,27.8187,27.6966,27.778,45700.0
2009-09-02 10:35:00,40.97,41.14,40.97,41.09,24700.0,27.778,27.8932,27.778,27.8593,24700.0
2009-09-02 10:40:00,41.1,41.29,41.1,41.23,33700.0,27.8661,27.9949,27.8661,27.9543,33700.0
2009-09-02 10:45:00,41.22,41.32,41.21,41.25,25900.0,27.9475,28.0153,27.9407,27.9678,25900.0
2009-09-02 10:50:00,41.24,41.29,41.2,41.25,14500.0,27.961,27.9949,27.9339,27.9678,14500.0
2009-09-02 10:55:00,41.25,41.39,41.25,41.38,20500.0,27.9678,28.0627,27.9678,28.056,20500.0
2009-09-02 11:00:00,41.37,41.38,41.33,41.35,12600.0,28.0492,28.056,28.0221,28.0356,12600.0
2009-09-02 11:05:00,41.35,41.36,41.21,41.22,16800.0,28.0356,28.0424,27.9407,27.9475,16800.0
2009-09-02 11:10:00,41.22,41.31,41.22,41.28,12700.0,27.9475,28.0085,27.9475,27.9882,12700.0
2009-09-02 11:15:00,41.25,41.3,41.22,41.24,14300.0,27.9678,28.0017,27.9475,27.961,14300.0
2009-09-02 11:20:00,41.24,41.3,41.23,41.28,10200.0,27.961,28.0017,27.9543,27.9882,10200.0
2009-09-02 11:25:00,41.28,41.32,41.26,41.31,14900.0,27.9882,28.0153,27.9746,28.0085,14900.0
2009-09-02 11:30:00,41.32,41.33,41.26,41.29,17000.0,28.0153,28.0221,27.9746,27.9949,17000.0
2009-09-02 11:35:00,41.29,41.29,41.19,41.22,16600.0,27.9949,27.9949,27.9271,27.9475,16600.0
2009-09-02 11:40:00,41.23,41.23,41.16,41.16,11800.0,27.9543,27.9543,27.9068,27.9068,11800.0
2009-09-02 11:45:00,41.16,41.19,41.16,41.18,5800.0,27.9068,27.9271,27.9068,27.9204,5800.0
2009-09-02 11:50:00,41.19,41.24,41.16,41.16,11400.0,27.9271,27.961,27.9068,27.9068,11400.0
2009-09-02 11:55:00,41.16,41.16,41.09,41.11,4700.0,27.9068,27.9068,27.8593,27.8729,4700.0
2009-09-02 12:00:00,41.1,41.15,41.01,41.04,14500.0,27.8661,27.9,27.8051,27.8254,14500.0
2009-09-02 12:05:00,41.03,41.08,41.03,41.06,16600.0,27.8187,27.8526,27.8187,27.839,16600.0
2009-09-02 12:10:00,41.05,41.11,41.04,41.05,11200.0,27.8322,27.8729,27.8254,27.8322,11200.0
2009-09-02 12:15:00,41.05,41.08,41.04,41.06,7600.0,27.8322,27.8526,27.8254,27.839,7600.0
2009-09-02 12:20:00,41.07,41.17,41.07,41.14,4200.0,27.8458,27.9136,27.8458,27.8932,4200.0
2009-09-02 12:25:00,41.14,41.17,41.14,41.15,7500.0,27.8932,27.9136,27.8932,27.9,7500.0
2009-09-02 12:30:00,41.16,41.16,41.12,41.12,6200.0,27.9068,27.9068,27.8797,27.8797,6200.0
2009-09-02 12:35:00,41.14,41.19,41.12,41.16,14600.0,27.8932,27.9271,27.8797,27.9068,14600.0
2009-09-02 12:40:00,41.16,41.17,41.13,41.15,10600.0,27.9068,27.9136,27.8865,27.9,10600.0
2009-09-02 12:45:00,41.16,41.19,41.15,41.17,11400.0,27.9068,27.9271,27.9,27.9136,11400.0
2009-09-02 12:50:00,41.17,41.18,41.09,41.1,23400.0,27.9136,27.9204,27.8593,27.8661,23400.0
2009-09-02 12:55:00,41.1,41.1,41.06,41.08,30200.0,27.8661,27.8661,27.839,27.8526,30200.0
2009-09-02 13:00:00,41.08,41.09,41.05,41.05,23000.0,27.8526,27.8593,27.8322,27.8322,23000.0
2009-09-02 13:05:00,41.06,41.06,41.0,41.0,15200.0,27.839,27.839,27.7983,27.7983,15200.0
2009-09-02 13:10:00,41.0,41.02,41.0,41.0,15100.0,27.7983,27.8119,27.7983,27.7983,15100.0
2009-09-02 13:15:00,41.01,41.06,40.98,41.04,19400.0,27.8051,27.839,27.7848,27.8254,19400.0
2009-09-02 13:20:00,41.03,41.06,41.0,41.03,45400.0,27.8187,27.839,27.7983,27.8187,45400.0
2009-09-02 13:25:00,41.03,41.04,40.99,40.99,18700.0,27.8187,27.8254,27.7915,27.7915,18700.0
2009-09-02 13:30:00,41.0,41.0,40.97,40.99,6000.0,27.7983,27.7983,27.778,27.7915,6000.0
2009-09-02 13:35:00,40.99,41.0,40.98,40.98,6500.0,27.7915,27.7983,27.7848,27.7848,6500.0
2009-09-02 13:40:00,40.99,41.05,40.99,41.04,11400.0,27.7915,27.8322,27.7915,27.8254,11400.0
2009-09-02 13:45:00,41.04,41.04,40.98,41.02,10100.0,27.8254,27.8254,27.7848,27.8119,10100.0
2009-09-02 13:50:00,41.01,41.01,40.94,40.95,19600.0,27.8051,27.8051,27.7576,27.7644,19600.0
2009-09-02 13:55:00,40.96,40.96,40.92,40.92,9900.0,27.7712,27.7712,27.7441,27.7441,9900.0
2009-09-02 14:00:00,40.92,40.97,40.89,40.92,27500.0,27.7441,27.778,27.7237,27.7441,27500.0
2009-09-02 14:05:00,40.92,40.97,40.9,40.95,17400.0,27.7441,27.778,27.7305,27.7644,17400.0
2009-09-02 14:10:00,40.94,41.03,40.94,40.98,19900.0,27.7576,27.8187,27.7576,27.7848,19900.0
2009-09-02 14:15:00,41.0,41.01,40.94,40.96,26000.0,27.7983,27.8051,27.7576,27.7712,26000.0
2009-09-02 14:20:00,40.96,40.97,40.93,40.94,19500.0,27.7712,27.778,27.7509,27.7576,19500.0
2009-09-02 14:25:00,40.93,40.97,40.92,40.95,17800.0,27.7509,27.778,27.7441,27.7644,17800.0
2009-09-02 14:30:00,40.94,40.99,40.94,40.98,22200.0,27.7576,27.7915,27.7576,27.7848,22200.0
2009-09-02 14:35:00,40.98,41.0,40.95,40.96,29900.0,27.7848,27.7983,27.7644,27.7712,29900.0
2009-09-02 14:40:00,40.97,41.01,40.94,40.96,27600.0,27.778,27.8051,27.7576,27.7712,27600.0
2009-09-02 14:45:00,40.96,40.96,40.93,40.95,14000.0,27.7712,27.7712,27.7509,27.7644,14000.0
2009-09-02 14:50:00,40.94,40.95,40.92,40.93,15600.0,27.7576,27.7644,27.7441,27.7509,15600.0
2009-09-02 14:55:00,40.93,40.96,40.86,40.89,46700.0,27.7509,27.7712,27.7034,27.7237,46700.0
2009-09-02 15:00:00,40.89,40.92,40.86,40.88,30400.0,27.7237,27.7441,27.7034,27.717,30400.0
2009-09-02 15:05:00,40.88,40.91,40.88,40.89,16000.0,27.717,27.7373,27.717,27.7237,16000.0
2009-09-02 15:10:00,40.89,40.92,40.85,40.92,19600.0,27.7237,27.7441,27.6966,27.7441,19600.0
2009-09-02 15:15:00,40.92,40.98,40.9,40.97,81800.0,27.7441,27.7848,27.7305,27.778,81800.0
2009-09-02 15:20:00,40.98,40.99,40.95,40.96,23200.0,27.7848,27.7915,27.7644,27.7712,23200.0
2009-09-02 15:25:00,40.96,40.97,40.92,40.93,34100.0,27.7712,27.778,27.7441,27.7509,34100.0
2009-09-02 15:30:00,40.93,40.99,40.92,40.98,38100.0,27.7509,27.7915,27.7441,27.7848,38100.0
2009-09-02 15:35:00,40.98,41.03,40.96,41.03,35000.0,27.7848,27.8187,27.7712,27.8187,35000.0
2009-09-02 15:40:00,41.02,41.02,40.92,40.94,63000.0,27.8119,27.8119,27.7441,27.7576,63000.0
2009-09-02 15:45:00,40.95,40.97,40.92,40.95,60100.0,27.7644,27.778,27.7441,27.7644,60100.0
2009-09-02 15:50:00,40.94,40.99,40.91,40.96,116400.0,27.7576,27.7915,27.7373,27.7712,116400.0
2009-09-02 15:55:00,40.95,40.96,40.89,40.89,167700.0,27.7644,27.7712,27.7237,27.7237,167700.0
2009-09-03 09:30:00,41.11,41.26,41.01,41.03,55300.0,27.8729,27.9746,27.8051,27.8187,55300.0
2009-09-03 09:35:00,41.03,41.07,40.93,41.05,39700.0,27.8187,27.8458,27.7509,27.8322,39700.0
2009-09-03 09:40:00,41.06,41.14,41.04,41.14,17700.0,27.839,27.8932,27.8254,27.8932,17700.0
2009-09-03 09:45:00,41.14,41.22,41.1,41.16,12700.0,27.8932,27.9475,27.8661,27.9068,12700.0
2009-09-03 09:50:00,41.17,41.19,41.11,41.11,9800.0,27.9136,27.9271,27.8729,27.8729,9800.0
2009-09-03 09:55:00,41.11,41.15,40.85,41.02,37900.0,27.8729,27.9,27.6966,27.8119,37900.0
2009-09-03 10:00:00,41.02,41.13,40.82,40.85,65400.0,27.8119,27.8865,27.6763,27.6966,65400.0
2009-09-03 10:05:00,40.85,40.93,40.72,40.87,43000.0,27.6966,27.7509,27.6085,27.7102,43000.0
2009-09-03 10:10:00,40.85,40.86,40.69,40.79,30400.0,27.6966,27.7034,27.5881,27.6559,30400.0
2009-09-03 10:15:00,40.78,40.82,40.64,40.67,28100.0,27.6492,27.6763,27.5542,27.5746,28100.0
2009-09-03 10:20:00,40.69,40.77,40.6,40.74,26300.0,27.5881,27.6424,27.5271,27.622,26300.0
2009-09-03 10:25:00,40.75,40.78,40.67,40.75,13900.0,27.6288,27.6492,27.5746,27.6288,13900.0
2009-09-03 10:30:00,40.74,40.83,40.71,40.83,15200.0,27.622,27.6831,27.6017,27.6831,15200.0
2009-09-03 10:35:00,40.82,40.84,40.74,40.81,19100.0,27.6763,27.6898,27.622,27.6695,19100.0
2009-09-03 10:40:00,40.82,40.87,40.76,40.8,25000.0,27.6763,27.7102,27.6356,27.6627,25000.0
2009-09-03 10:45:00,40.81,40.85,40.73,40.83,18300.0,27.6695,27.6966,27.6153,27.6831,18300.0
2009-09-03 10:50:00,40.82,40.85,40.78,40.83,16800.0,27.6763,27.6966,27.6492,27.6831,16800.0
2009-09-03 10:55:00,40.83,40.84,40.77,40.8,13800.0,27.6831,27.6898,27.6424,27.6627,13800.0
2009-09-03 11:00:00,40.82,40.94,40.82,40.87,24600.0,27.6763,27.7576,27.6763,27.7102,24600.0
2009-09-03 11:05:00,40.86,40.94,40.85,40.92,20700.0,27.7034,27.7576,27.6966,27.7441,20700.0
2009-09-03 11:10:00,40.93,40.95,40.87,40.89,20300.0,27.7509,27.7644,27.7102,27.7237,20300.0
2009-09-03 11:15:00,40.89,40.89,40.79,40.79,22200.0,27.7237,27.7237,27.6559,27.6559,22200.0
2009-09-03 11:20:00,40.8,40.83,40.76,40.8,11700.0,27.6627,27.6831,27.6356,27.6627,11700.0
2009-09-03 11:25:00,40.81,40.84,40.79,40.8,8400.0,27.6695,27.6898,27.6559,27.6627,8400.0
2009-09-03 11:30:00,40.8,40.9,40.78,40.87,25000.0,27.6627,27.7305,27.6492,27.7102,25000.0
2009-09-03 11:35:00,40.87,40.88,40.83,40.84,12000.0,27.7102,27.717,27.6831,27.6898,12000.0
2009-09-03 11:40:00,40.84,40.87,40.83,40.87,13800.0,27.6898,27.7102,27.6831,27.7102,13800.0
2009-09-03 11:45:00,40.86,40.9,40.86,40.89,8300.0,27.7034,27.7305,27.7034,27.7237,8300.0
2009-09-03 11:50:00,40.88,40.89,40.83,40.83,11500.0,27.717,27.7237,27.6831,27.6831,11500.0
2009-09-03 11:55:00,40.83,40.86,40.81,40.82,20300.0,27.6831,27.7034,27.6695,27.6763,20300.0
2009-09-03 12:00:00,40.82,40.85,40.8,40.84,29700.0,27.6763,27.6966,27.6627,27.6898,29700.0
2009-09-03 12:05:00,40.85,40.93,40.84,40.93,14800.0,27.6966,27.7509,27.6898,27.7509,14800.0
2009-09-03 12:10:00,40.93,41.0,40.93,40.93,17700.0,27.7509,27.7983,27.7509,27.7509,17700.0
2009-09-03 12:15:00,40.94,40.98,40.94,40.97,7100.0,27.7576,27.7848,27.7576,27.778,7100.0
2009-09-03 12:20:00,40.97,40.97,40.93,40.93,9700.0,27.778,27.778,27.7509,27.7509,9700.0
2009-09-03 12:25:00,40.93,40.95,40.93,40.94,4400.0,27.7509,27.7644,27.7509,27.7576,4400.0
2009-09-03 12:30:00,40.94,40.94,40.87,40.9,10600.0,27.7576,27.7576,27.7102,27.7305,10600.0
2009-09-03 12:35:00,40.9,40.91,40.89,40.89,5100.0,27.7305,27.7373,27.7237,27.7237,5100.0
2009-09-03 12:40:00,40.9,40.91,40.87,40.87,10000.0,27.7305,27.7373,27.7102,27.7102,10000.0
2009-09-03 12:45:00,40.87,40.88,40.85,40.87,7500.0,27.7102,27.717,27.6966,27.7102,7500.0
2009-09-03 12:50:00,40.87,40.87,40.86,40.86,2600.0,27.7102,27.7102,27.7034,27.7034,2600.0
2009-09-03 12:55:00,40.87,40.87,40.82,40.85,18000.0,27.7102,27.7102,27.6763,27.6966,18000.0
2009-09-03 13:00:00,40.85,40.88,40.84,40.87,15200.0,27.6966,27.717,27.6898,27.7102,15200.0
2009-09-03 13:05:00,40.88,40.88,40.85,40.87,13600.0,27.717,27.717,27.6966,27.7102,13600.0
2009-09-03 13:10:00,40.87,40.89,40.84,40.84,21400.0,27.7102,27.7237,27.6898,27.6898,21400.0
2009-09-03 13:15:00,40.84,40.85,40.83,40.83,14100.0,27.6898,27.6966,27.6831,27.6831,14100.0
2009-09-03 13:20:00,40.84,40.87,40.83,40.87,13900.0,27.6898,27.7102,27.6831,27.7102,13900.0
2009-09-03 13:25:00,40.86,40.88,40.83,40.83,13700.0,27.7034,27.717,27.6831,27.6831,13700.0
2009-09-03 13:30:00,40.84,40.9,40.84,40.84,59600.0,27.6898,27.7305,27.6898,27.6898,59600.0
2009-09-03 13:35:00,40.85,40.87,40.83,40.85,24300.0,27.6966,27.7102,27.6831,27.6966,24300.0
2009-09-03 13:40:00,40.84,40.87,40.84,40.86,19800.0,27.6898,27.7102,27.6898,27.7034,19800.0
2009-09-03 13:45:00,40.87,40.91,40.86,40.91,17100.0,27.7102,27.7373,27.7034,27.7373,17100.0
2009-09-03 13:50:00,40.9,40.94,40.9,40.94,25500.0,27.7305,27.7576,27.7305,27.7576,25500.0
2009-09-03 13:55:00,40.94,40.95,40.93,40.95,26900.0,27.7576,27.7644,27.7509,27.7644,26900.0
2009-09-03 14:00:00,40.94,40.96,40.92,40.93,39600.0,27.7576,27.7712,27.7441,27.7509,39600.0
2009-09-03 14:05:00,40.92,40.96,40.91,40.91,17900.0,27.7441,27.7712,27.7373,27.7373,17900.0
2009-09-03 14:10:00,40.91,40.92,40.88,40.89,23800.0,27.7373,27.7441,27.717,27.7237,23800.0
2009-09-03 14:15:00,40.89,40.9,40.89,40.89,4700.0,27.7237,27.7305,27.7237,27.7237,4700.0
2009-09-03 14:20:00,40.9,40.9,40.85,40.88,13000.0,27.7305,27.7305,27.6966,27.717,13000.0
2009-09-03 14:25:00,40.88,40.9,40.87,40.87,11800.0,27.717,27.7305,27.7102,27.7102,11800.0
2009-09-03 14:30:00,40.88,40.88,40.86,40.87,16900.0,27.717,27.717,27.7034,27.7102,16900.0
2009-09-03 14:35:00,40.88,40.9,40.83,40.83,12500.0,27.717,27.7305,27.6831,27.6831,12500.0
2009-09-03 14:40:00,40.83,40.83,40.76,40.78,23800.0,27.6831,27.6831,27.6356,27.6492,23800.0
2009-09-03 14:45:00,40.77,40.86,40.77,40.82,37700.0,27.6424,27.7034,27.6424,27.6763,37700.0
2009-09-03 14:50:00,40.82,40.85,40.82,40.83,17200.0,27.6763,27.6966,27.6763,27.6831,17200.0
2009-09-03 14:55:00,40.83,40.85,40.81,40.84,19600.0,27.6831,27.6966,27.6695,27.6898,19600.0
2009-09-03 15:00:00,40.85,40.91,40.84,40.88,27800.0,27.6966,27.7373,27.6898,27.717,27800.0
2009-09-03 15:05:00,40.89,40.94,40.88,40.92,21000.0,27.7237,27.7576,27.717,27.7441,21000.0
2009-09-03 15:10:00,40.92,40.97,40.9,40.96,24100.0,27.7441,27.778,27.7305,27.7712,24100.0
2009-09-03 15:15:00,40.97,40.97,40.9,40.9,16400.0,27.778,27.778,27.7305,27.7305,16400.0
2009-09-03 15:20:00,40.91,40.94,40.9,40.91,20600.0,27.7373,27.7576,27.7305,27.7373,20600.0
2009-09-03 15:25:00,40.91,40.93,40.9,40.92,18900.0,27.7373,27.7509,27.7305,27.7441,18900.0
2009-09-03 15:30:00,40.93,41.05,40.92,40.98,74800.0,27.7509,27.8322,27.7441,27.7848,74800.0
2009-09-03 15:35:00,40.99,41.03,40.97,41.02,25300.0,27.7915,27.8187,27.778,27.8119,25300.0
2009-09-03 15:40:00,41.02,41.02,40.92,40.95,157000.0,27.8119,27.8119,27.7441,27.7644,157000.0
2009-09-03 15:45:00,40.95,41.05,40.94,41.05,55800.0,27.7644,27.8322,27.7576,27.8322,55800.0
2009-09-03 15:50:00,41.04,41.07,40.99,41.02,171100.0,27.8254,27.8458,27.7915,27.8119,171100.0
2009-09-03 15:55:00,41.02,41.1,41.0,41.06,297200.0,27.8119,27.8661,27.7983,27.839,297200.0
2009-09-04 09:30:00,41.04,41.13,40.86,41.11,138400.0,27.8254,27.8865,27.7034,27.8729,138400.0
2009-09-04 09:35:00,41.14,41.22,41.12,41.17,32300.0,27.8932,27.9475,27.8797,27.9136,32300.0
2009-09-04 09:40:00,41.19,41.26,41.12,41.18,49800.0,27.9271,27.9746,27.8797,27.9204,49800.0
2009-09-04 09:45:00,41.18,41.22,41.01,41.04,44200.0,27.9204,27.9475,27.8051,27.8254,44200.0
2009-09-04 09:50:00,41.04,41.04,40.87,40.99,28600.0,27.8254,27.8254,27.7102,27.7915,28600.0
2009-09-04 09:55:00,41.0,41.03,40.88,40.88,22400.0,27.7983,27.8187,27.717,27.717,22400.0
2009-09-04 10:00:00,40.88,41.02,40.88,40.98,27900.0,27.717,27.8119,27.717,27.7848,27900.0
2009-09-04 10:05:00,40.99,41.05,40.97,40.98,22700.0,27.7915,27.8322,27.778,27.7848,22700.0
2009-09-04 10:10:00,40.98,41.01,40.92,41.01,36700.0,27.7848,27.8051,27.7441,27.8051,36700.0
2009-09-04 10:15:00,41.0,41.02,40.94,40.98,22900.0,27.7983,27.8119,27.7576,27.7848,22900.0
2009-09-04 10:20:00,40.99,41.11,40.99,41.07,20700.0,27.7915,27.8729,27.7915,27.8458,20700.0
2009-09-04 10:25:00,41.07,41.11,41.07,41.11,11900.0,27.8458,27.8729,27.8458,27.8729,11900.0
2009-09-04 10:30:00,41.11,41.17,41.06,41.14,21600.0,27.8729,27.9136,27.839,27.8932,21600.0
2009-09-04 10:35:00,41.13,41.17,41.1,41.14,20900.0,27.8865,27.9136,27.8661,27.8932,20900.0
2009-09-04 10:40:00,41.14,41.18,41.09,41.11,22400.0,27.8932,27.9204,27.8593,27.8729,22400.0
2009-09-04 10:45:00,41.1,41.15,41.09,41.11,34900.0,27.8661,27.9,27.8593,27.8729,34900.0
2009-09-04 10:50:00,41.11,41.15,41.05,41.07,25000.0,27.8729,27.9,27.8322,27.8458,25000.0
2009-09-04 10:55:00,41.07,41.13,41.07,41.11,20400.0,27.8458,27.8865,27.8458,27.8729,20400.0
2009-09-04 11:00:00,41.11,41.11,41.07,41.08,24400.0,27.8729,27.8729,27.8458,27.8526,24400.0
2009-09-04 11:05:00,41.07,41.08,40.98,41.0,30400.0,27.8458,27.8526,27.7848,27.7983,30400.0
2009-09-04 11:10:00,40.99,41.05,40.98,41.05,13900.0,27.7915,27.8322,27.7848,27.8322,13900.0
2009-09-04 11:15:00,41.04,41.09,41.02,41.03,26100.0,27.8254,27.8593,27.8119,27.8187,26100.0
2009-09-04 11:20:00,41.03,41.07,40.99,41.05,37600.0,27.8187,27.8458,27.7915,27.8322,37600.0
2009-09-04 11:25:00,41.04,41.11,41.03,41.11,19000.0,27.8254,27.8729,27.8187,27.8729,19000.0
2009-09-04 11:30:00,41.1,41.15,41.08,41.14,11200.0,27.8661,27.9,27.8526,27.8932,11200.0
2009-09-04 11:35:00,41.13,41.2,41.13,41.15,16200.0,27.8865,27.9339,27.8865,27.9,16200.0
2009-09-04 11:40:00,41.15,41.17,41.13,41.13,24200.0,27.9,27.9136,27.8865,27.8865,24200.0
2009-09-04 11:45:00,41.12,41.19,41.11,41.19,17100.0,27.8797,27.9271,27.8729,27.9271,17100.0
2009-09-04 11:50:00,41.18,41.29,41.18,41.2,79100.0,27.9204,27.9949,27.9204,27.9339,79100.0
2009-09-04 11:55:00,41.22,41.3,41.21,41.28,18100.0,27.9475,28.0017,27.9407,27.9882,18100.0
2009-09-04 12:00:00,41.28,41.32,41.27,41.31,21100.0,27.9882,28.0153,27.9814,28.0085,21100.0
2009-09-04 12:05:00,41.31,41.54,41.31,41.51,34400.0,28.0085,28.1644,28.0085,28.1441,34400.0
2009-09-04 12:10:00,41.51,41.54,41.46,41.53,21400.0,28.1441,28.1644,28.1102,28.1577,21400.0
2009-09-04 12:15:00,41.54,41.58,41.54,41.57,16900.0,28.1644,28.1916,28.1644,28.1848,16900.0
2009-09-04 12:20:00,41.57,41.62,41.56,41.6,25000.0,28.1848,28.2187,28.178,28.2051,25000.0
2009-09-04 12:25:00,41.61,41.61,41.57,41.57,8600.0,28.2119,28.2119,28.1848,28.1848,8600.0
2009-09-04 12:30:00,41.58,41.6,41.53,41.59,18200.0,28.1916,28.2051,28.1577,28.1983,18200.0
2009-09-04 12:35:00,41.59,41.6,41.57,41.57,10600.0,28.1983,28.2051,28.1848,28.1848,10600.0
2009-09-04 12:40:00,41.57,41.59,41.56,41.57,6300.0,28.1848,28.1983,28.178,28.1848,6300.0
2009-09-04 12:45:00,41.57,41.59,41.56,41.59,5100.0,28.1848,28.1983,28.178,28.1983,5100.0
2009-09-04 12:50:00,41.6,41.64,41.6,41.61,10100.0,28.2051,28.2322,28.2051,28.2119,10100.0
2009-09-04 12:55:00,41.61,41.65,41.61,41.64,9300.0,28.2119,28.239,28.2119,28.2322,9300.0
2009-09-04 13:00:00,41.64,41.64,41.61,41.61,4600.0,28.2322,28.2322,28.2119,28.2119,4600.0
2009-09-04 13:05:00,41.61,41.63,41.59,41.59,13900.0,28.2119,28.2255,28.1983,28.1983,13900.0
2009-09-04 13:10:00,41.6,41.62,41.59,41.61,6100.0,28.2051,28.2187,28.1983,28.2119,6100.0
2009-09-04 13:15:00,41.61,41.7,41.61,41.69,19800.0,28.2119,28.2729,28.2119,28.2661,19800.0
2009-09-04 13:20:00,41.69,41.75,41.68,41.69,14400.0,28.2661,28.3068,28.2594,28.2661,14400.0
2009-09-04 13:25:00,41.7,41.7,41.67,41.68,5600.0,28.2729,28.2729,28.2526,28.2594,5600.0
2009-09-04 13:30:00,41.67,41.72,41.67,41.69,12800.0,28.2526,28.2865,28.2526,28.2661,12800.0
2009-09-04 13:35:00,41.69,41.72,41.68,41.68,12600.0,28.2661,28.2865,28.2594,28.2594,12600.0
2009-09-04 13:40:00,41.68,41.68,41.6,41.62,11500.0,28.2594,28.2594,28.2051,28.2187,11500.0
2009-09-04 13:45:00,41.63,41.63,41.6,41.63,7400.0,28.2255,28.2255,28.2051,28.2255,7400.0
2009-09-04 13:50:00,41.63,41.64,41.61,41.61,8600.0,28.2255,28.2322,28.2119,28.2119,8600.0
2009-09-04 13:55:00,41.61,41.66,41.61,41.61,16000.0,28.2119,28.2458,28.2119,28.2119,16000.0
2009-09-04 14:00:00,41.61,41.66,41.61,41.66,19500.0,28.2119,28.2458,28.2119,28.2458,19500.0
2009-09-04 14:05:00,41.66,41.66,41.63,41.65,15500.0,28.2458,28.2458,28.2255,28.239,15500.0
2009-09-04 14:10:00,41.64,41.65,41.62,41.63,8400.0,28.2322,28.239,28.2187,28.2255,8400.0
2009-09-04 14:15:00,41.63,41.64,41.61,41.64,10100.0,28.2255,28.2322,28.2119,28.2322,10100.0
2009-09-04 14:20:00,41.64,41.64,41.63,41.63,5000.0,28.2322,28.2322,28.2255,28.2255,5000.0
2009-09-04 14:25:00,41.63,41.64,41.57,41.57,12900.0,28.2255,28.2322,28.1848,28.1848,12900.0
2009-09-04 14:30:00,41.56,41.58,41.53,41.55,21800.0,28.178,28.1916,28.1577,28.1712,21800.0
2009-09-04 14:35:00,41.55,41.61,41.54,41.6,17100.0,28.1712,28.2119,28.1644,28.2051,17100.0
2009-09-04 14:40:00,41.6,41.63,41.58,41.62,10700.0,28.2051,28.2255,28.1916,28.2187,10700.0
2009-09-04 14:45:00,41.63,41.67,41.63,41.66,13800.0,28.2255,28.2526,28.2255,28.2458,13800.0
2009-09-04 14:50:00,41.66,41.69,41.65,41.67,10200.0,28.2458,28.2661,28.239,28.2526,10200.0
2009-09-04 14:55:00,41.68,41.7,41.66,41.7,17700.0,28.2594,28.2729,28.2458,28.2729,17700.0
2009-09-04 15:00:00,41.7,41.73,41.68,41.71,21500.0,28.2729,28.2933,28.2594,28.2797,21500.0
2009-09-04 15:05:00,41.73,41.73,41.64,41.64,19700.0,28.2933,28.2933,28.2322,28.2322,19700.0
2009-09-04 15:10:00,41.63,41.65,41.61,41.61,21400.0,28.2255,28.239,28.2119,28.2119,21400.0
2009-09-04 15:15:00,41.61,41.65,41.6,41.63,19700.0,28.2119,28.239,28.2051,28.2255,19700.0
2009-09-04 15:20:00,41.63,41.68,41.63,41.66,16600.0,28.2255,28.2594,28.2255,28.2458,16600.0
2009-09-04 15:25:00,41.66,41.68,41.64,41.66,20200.0,28.2458,28.2594,28.2322,28.2458,20200.0
2009-09-04 15:30:00,41.67,41.68,41.57,41.59,40800.0,28.2526,28.2594,28.1848,28.1983,40800.0
2009-09-04 15:35:00,41.59,41.66,41.58,41.66,29500.0,28.1983,28.2458,28.1916,28.2458,29500.0
2009-09-04 15:40:00,41.66,41.7,41.65,41.68,47200.0,28.2458,28.2729,28.239,28.2594,47200.0
2009-09-04 15:45:00,41.68,41.74,41.67,41.74,57100.0,28.2594,28.3,28.2526,28.3,57100.0
2009-09-04 15:50:00,41.74,41.77,41.73,41.73,46300.0,28.3,28.3204,28.2933,28.2933,46300.0
2009-09-04 15:55:00,41.74,41.76,41.71,41.76,112500.0,28.3,28.3136,28.2797,28.3136,112500.0
2009-09-08 09:30:00,42.03,42.19,42.03,42.05,74400.0,28.4967,28.6051,28.4967,28.5102,74400.0
2009-09-08 09:35:00,42.04,42.19,42.0,42.0,25300.0,28.5034,28.6051,28.4763,28.4763,25300.0
2009-09-08 09:40:00,42.0,42.0,41.81,41.9,52500.0,28.4763,28.4763,28.3475,28.4085,52500.0
2009-09-08 09:45:00,41.9,41.91,41.78,41.79,28100.0,28.4085,28.4153,28.3272,28.3339,28100.0
2009-09-08 09:50:00,41.77,41.83,41.76,41.81,28500.0,28.3204,28.3611,28.3136,28.3475,28500.0
2009-09-08 09:55:00,41.8,41.81,41.62,41.62,39300.0,28.3407,28.3475,28.2187,28.2187,39300.0
2009-09-08 10:00:00,41.61,41.72,41.58,41.64,23700.0,28.2119,28.2865,28.1916,28.2322,23700.0
2009-09-08 10:05:00,41.64,41.64,41.57,41.57,21200.0,28.2322,28.2322,28.1848,28.1848,21200.0
2009-09-08 10:10:00,41.57,41.72,41.57,41.68,20900.0,28.1848,28.2865,28.1848,28.2594,20900.0
2009-09-08 10:15:00,41.68,41.68,41.55,41.57,28100.0,28.2594,28.2594,28.1712,28.1848,28100.0
2009-09-08 10:20:00,41.57,41.73,41.57,41.71,29200.0,28.1848,28.2933,28.1848,28.2797,29200.0
2009-09-08 10:25:00,41.71,41.72,41.68,41.68,26700.0,28.2797,28.2865,28.2594,28.2594,26700.0
2009-09-08 10:30:00,41.69,41.73,41.67,41.73,19600.0,28.2661,28.2933,28.2526,28.2933,19600.0
2009-09-08 10:35:00,41.72,41.72,41.66,41.71,29700.0,28.2865,28.2865,28.2458,28.2797,29700.0
2009-09-08 10:40:00,41.7,41.71,41.61,41.61,28800.0,28.2729,28.2797,28.2119,28.2119,28800.0
2009-09-08 10:45:00,41.61,41.7,41.61,41.69,11700.0,28.2119,28.2729,28.2119,28.2661,11700.0
2009-09-08 10:50:00,41.7,41.73,41.66,41.66,22800.0,28.2729,28.2933,28.2458,28.2458,22800.0
2009-09-08 10:55:00,41.67,41.73,41.66,41.69,11400.0,28.2526,28.2933,28.2458,28.2661,11400.0
2009-09-08 11:00:00,41.7,41.73,41.63,41.63,14500.0,28.2729,28.2933,28.2255,28.2255,14500.0
2009-09-08 11:05:00,41.64,41.67,41.62,41.62,18100.0,28.2322,28.2526,28.2187,28.2187,18100.0
2009-09-08 11:10:00,41.62,41.68,41.62,41.67,13500.0,28.2187,28.2594,28.2187,28.2526,13500.0
2009-09-08 11:15:00,41.67,41.67,41.64,41.66,10300.0,28.2526,28.2526,28.2322,28.2458,10300.0
2009-09-08 11:20:00,41.66,41.72,41.66,41.69,21800.0,28.2458,28.2865,28.2458,28.2661,21800.0
2009-09-08 11:25:00,41.69,41.72,41.68,41.69,15200.0,28.2661,28.2865,28.2594,28.2661,15200.0
2009-09-08 11:30:00,41.7,41.7,41.61,41.62,15200.0,28.2729,28.2729,28.2119,28.2187,15200.0
2009-09-08 11:35:00,41.62,41.65,41.58,41.59,17400.0,28.2187,28.239,28.1916,28.1983,17400.0
2009-09-08 11:40:00,41.59,41.6,41.52,41.53,33800.0,28.1983,28.2051,28.1509,28.1577,33800.0
2009-09-08 11:45:00,41.52,41.52,41.47,41.48,16700.0,28.1509,28.1509,28.117,28.1238,16700.0
2009-09-08 11:50:00,41.49,41.49,41.4,41.45,26800.0,28.1305,28.1305,28.0695,28.1034,26800.0
2009-09-08 11:55:00,41.46,41.47,41.4,41.44,33400.0,28.1102,28.117,28.0695,28.0966,33400.0
2009-09-08 12:00:00,41.45,41.45,41.4,41.41,28300.0,28.1034,28.1034,28.0695,28.0763,28300.0
2009-09-08 12:05:00,41.41,41.45,41.4,41.4,20600.0,28.0763,28.1034,28.0695,28.0695,20600.0
2009-09-08 12:10:00,41.4,41.47,41.4,41.47,21300.0,28.0695,28.117,28.0695,28.117,21300.0
2009-09-08 12:15:00,41.47,41.52,41.47,41.5,14200.0,28.117,28.1509,28.117,28.1373,14200.0
2009-09-08 12:20:00,41.5,41.52,41.48,41.52,15300.0,28.1373,28.1509,28.1238,28.1509,15300.0
2009-09-08 12:25:00,41.52,41.58,41.51,41.56,15200.0,28.1509,28.1916,28.1441,28.178,15200.0
2009-09-08 12:30:00,41.57,41.57,41.56,41.57,5100.0,28.1848,28.1848,28.178,28.1848,5100.0
2009-09-08 12:35:00,41.57,41.59,41.56,41.59,6000.0,28.1848,28.1983,28.178,28.1983,6000.0
2009-09-08 12:40:00,41.59,41.62,41.58,41.61,9700.0,28.1983,28.2187,28.1916,28.2119,9700.0
2009-09-08 12:45:00,41.61,41.63,41.57,41.57,10500.0,28.2119,28.2255,28.1848,28.1848,10500.0
2009-09-08 12:50:00,41.57,41.61,41.57,41.61,10600.0,28.1848,28.2119,28.1848,28.2119,10600.0
2009-09-08 12:55:00,41.61,41.61,41.59,41.6,10500.0,28.2119,28.2119,28.1983,28.2051,10500.0
2009-09-08 13:00:00,41.61,41.61,41.6,41.61,5000.0,28.2119,28.2119,28.2051,28.2119,5000.0
2009-09-08 13:05:00,41.61,41.67,41.6,41.65,23200.0,28.2119,28.2526,28.2051,28.239,23200.0
2009-09-08 13:10:00,41.64,41.65,41.6,41.6,23900.0,28.2322,28.239,28.2051,28.2051,23900.0
2009-09-08 13:15:00,41.6,41.71,41.59,41.71,28900.0,28.2051,28.2797,28.1983,28.2797,28900.0
2009-09-08 13:20:00,41.71,41.78,41.69,41.7,89400.0,28.2797,28.3272,28.2661,28.2729,89400.0
2009-09-08 13:25:00,41.71,41.71,41.67,41.67,7000.0,28.2797,28.2797,28.2526,28.2526,7000.0
2009-09-08 13:30:00,41.68,41.69,41.66,41.67,7900.0,28.2594,28.2661,28.2458,28.2526,7900.0
2009-09-08 13:35:00,41.66,41.69,41.63,41.69,16600.0,28.2458,28.2661,28.2255,28.2661,16600.0
2009-09-08 13:40:00,41.7,41.74,41.7,41.7,17500.0,28.2729,28.3,28.2729,28.2729,17500.0
2009-09-08 13:45:00,41.7,41.7,41.61,41.61,7700.0,28.2729,28.2729,28.2119,28.2119,7700.0
2009-09-08 13:50:00,41.61,41.68,41.61,41.68,14900.0,28.2119,28.2594,28.2119,28.2594,14900.0
2009-09-08 13:55:00,41.67,41.73,41.67,41.72,11500.0,28.2526,28.2933,28.2526,28.2865,11500.0
2009-09-08 14:00:00,41.72,41.73,41.67,41.69,23100.0,28.2865,28.2933,28.2526,28.2661,23100.0
2009-09-08 14:05:00,41.69,41.74,41.69,41.7,40400.0,28.2661,28.3,28.2661,28.2729,40400.0
2009-09-08 14:10:00,41.7,41.74,41.7,41.73,16500.0,28.2729,28.3,28.2729,28.2933,16500.0
2009-09-08 14:15:00,41.73,41.75,41.68,41.69,19200.0,28.2933,28.3068,28.2594,28.2661,19200.0
2009-09-08 14:20:00,41.69,41.74,41.67,41.71,14500.0,28.2661,28.3,28.2526,28.2797,14500.0
2009-09-08 14:25:00,41.7,41.74,41.68,41.71,17000.0,28.2729,28.3,28.2594,28.2797,17000.0
2009-09-08 14:30:00,41.73,41.76,41.72,41.72,12200.0,28.2933,28.3136,28.2865,28.2865,12200.0
2009-09-08 14:35:00,41.72,41.76,41.7,41.76,13900.0,28.2865,28.3136,28.2729,28.3136,13900.0
2009-09-08 14:40:00,41.76,41.79,41.72,41.74,15900.0,28.3136,28.3339,28.2865,28.3,15900.0
2009-09-08 14:45:00,41.74,41.78,41.71,41.75,21000.0,28.3,28.3272,28.2797,28.3068,21000.0
2009-09-08 14:50:00,41.76,41.84,41.76,41.84,31100.0,28.3136,28.3678,28.3136,28.3678,31100.0
2009-09-08 14:55:00,41.83,41.86,41.82,41.85,63800.0,28.3611,28.3814,28.3543,28.3746,63800.0
2009-09-08 15:00:00,41.84,41.84,41.75,41.78,34500.0,28.3678,28.3678,28.3068,28.3272,34500.0
2009-09-08 15:05:00,41.79,41.86,41.78,41.84,104100.0,28.3339,28.3814,28.3272,28.3678,104100.0
2009-09-08 15:10:00,41.84,41.85,41.81,41.82,55600.0,28.3678,28.3746,28.3475,28.3543,55600.0
2009-09-08 15:15:00,41.83,41.85,41.79,41.79,25400.0,28.3611,28.3746,28.3339,28.3339,25400.0
2009-09-08 15:20:00,41.8,41.85,41.77,41.85,23700.0,28.3407,28.3746,28.3204,28.3746,23700.0
2009-09-08 15:25:00,41.85,41.85,41.81,41.81,29500.0,28.3746,28.3746,28.3475,28.3475,29500.0
2009-09-08 15:30:00,41.81,41.83,41.81,41.83,28900.0,28.3475,28.3611,28.3475,28.3611,28900.0
2009-09-08 15:35:00,41.83,41.85,41.82,41.82,44500.0,28.3611,28.3746,28.3543,28.3543,44500.0
2009-09-08 15:40:00,41.83,41.84,41.77,41.81,57600.0,28.3611,28.3678,28.3204,28.3475,57600.0
2009-09-08 15:45:00,41.81,41.84,41.78,41.84,53300.0,28.3475,28.3678,28.3272,28.3678,53300.0
2009-09-08 15:50:00,41.84,41.86,41.82,41.85,87500.0,28.3678,28.3814,28.3543,28.3746,87500.0
2009-09-08 15:55:00,41.85,41.86,41.81,41.81,158300.0,28.3746,28.3814,28.3475,28.3475,158300.0
2009-09-09 09:30:00,43.09,43.34,42.53,43.05,268800.0,29.2153,29.3849,28.8357,29.1882,268800.0
2009-09-09 09:35:00,43.06,43.14,42.83,43.13,195000.0,29.195,29.2492,29.0391,29.2425,195000.0
2009-09-09 09:40:00,43.14,43.24,42.99,43.22,103400.0,29.2492,29.3171,29.1475,29.3035,103400.0
2009-09-09 09:45:00,43.24,43.36,43.17,43.2,134300.0,29.3171,29.3984,29.2696,29.2899,134300.0
2009-09-09 09:50:00,43.2,43.33,43.17,43.26,60400.0,29.2899,29.3781,29.2696,29.3306,60400.0
2009-09-09 09:55:00,43.27,43.28,43.14,43.14,58300.0,29.3374,29.3442,29.2492,29.2492,58300.0
2009-09-09 10:00:00,43.15,43.34,43.14,43.31,117700.0,29.256,29.3849,29.2492,29.3645,117700.0
2009-09-09 10:05:00,43.31,43.39,43.27,43.3,54100.0,29.3645,29.4188,29.3374,29.3577,54100.0
2009-09-09 10:10:00,43.3,43.32,43.24,43.28,42800.0,29.3577,29.3713,29.3171,29.3442,42800.0
2009-09-09 10:15:00,43.29,43.4,43.29,43.38,53500.0,29.351,29.4255,29.351,29.412,53500.0
2009-09-09 10:20:00,43.39,43.49,43.34,43.44,131400.0,29.4188,29.4866,29.3849,29.4527,131400.0
2009-09-09 10:25:00,43.44,43.47,43.39,43.41,100600.0,29.4527,29.473,29.4188,29.4323,100600.0
2009-09-09 10:30:00,43.4,43.43,43.34,43.39,101200.0,29.4255,29.4459,29.3849,29.4188,101200.0
2009-09-09 10:35:00,43.39,43.45,43.35,43.45,181200.0,29.4188,29.4594,29.3916,29.4594,181200.0
2009-09-09 10:40:00,43.44,43.59,43.42,43.58,105000.0,29.4527,29.5544,29.4391,29.5476,105000.0
2009-09-09 10:45:00,43.58,43.66,43.53,43.65,64500.0,29.5476,29.6018,29.5137,29.595,64500.0
2009-09-09 10:50:00,43.64,43.68,43.58,43.68,67400.0,29.5883,29.6154,29.5476,29.6154,67400.0
2009-09-09 10:55:00,43.69,43.76,43.68,43.7,72700.0,29.6222,29.6696,29.6154,29.6289,72700.0
2009-09-09 11:00:00,43.7,43.79,43.68,43.73,92800.0,29.6289,29.69,29.6154,29.6493,92800.0
2009-09-09 11:05:00,43.73,43.82,43.69,43.69,91500.0,29.6493,29.7103,29.6222,29.6222,91500.0
2009-09-09 11:10:00,43.69,43.72,43.67,43.69,61400.0,29.6222,29.6425,29.6086,29.6222,61400.0
2009-09-09 11:15:00,43.7,43.71,43.68,43.69,39900.0,29.6289,29.6357,29.6154,29.6222,39900.0
2009-09-09 11:20:00,43.69,43.73,43.69,43.71,85700.0,29.6222,29.6493,29.6222,29.6357,85700.0
2009-09-09 11:25:00,43.71,43.72,43.63,43.69,109200.0,29.6357,29.6425,29.5815,29.6222,109200.0
2009-09-09 11:30:00,43.68,43.73,43.63,43.69,76700.0,29.6154,29.6493,29.5815,29.6222,76700.0
2009-09-09 11:35:00,43.69,43.73,43.65,43.72,79100.0,29.6222,29.6493,29.595,29.6425,79100.0
2009-09-09 11:40:00,43.72,43.82,43.68,43.8,108500.0,29.6425,29.7103,29.6154,29.6967,108500.0
2009-09-09 11:45:00,43.81,43.87,43.75,43.85,70000.0,29.7035,29.7442,29.6628,29.7306,70000.0
2009-09-09 11:50:00,43.85,43.86,43.82,43.86,62700.0,29.7306,29.7374,29.7103,29.7374,62700.0
2009-09-09 11:55:00,43.85,43.86,43.79,43.8,54600.0,29.7306,29.7374,29.69,29.6967,54600.0
2009-09-09 12:00:00,43.8,43.82,43.72,43.77,26300.0,29.6967,29.7103,29.6425,29.6764,26300.0
2009-09-09 12:05:00,43.76,43.77,43.7,43.74,24400.0,29.6696,29.6764,29.6289,29.6561,24400.0
2009-09-09 12:10:00,43.74,43.76,43.71,43.72,50300.0,29.6561,29.6696,29.6357,29.6425,50300.0
2009-09-09 12:15:00,43.72,43.76,43.71,43.75,26500.0,29.6425,29.6696,29.6357,29.6628,26500.0
2009-09-09 12:20:00,43.75,43.84,43.74,43.82,56700.0,29.6628,29.7239,29.6561,29.7103,56700.0
2009-09-09 12:25:00,43.81,43.83,43.8,43.81,39700.0,29.7035,29.7171,29.6967,29.7035,39700.0
2009-09-09 12:30:00,43.8,43.9,43.8,43.9,94700.0,29.6967,29.7645,29.6967,29.7645,94700.0
2009-09-09 12:35:00,43.9,43.98,43.89,43.95,106900.0,29.7645,29.8188,29.7578,29.7984,106900.0
2009-09-09 12:40:00,43.94,43.95,43.9,43.92,61600.0,29.7917,29.7984,29.7645,29.7781,61600.0
2009-09-09 12:45:00,43.92,43.98,43.91,43.96,42900.0,29.7781,29.8188,29.7713,29.8052,42900.0
2009-09-09 12:50:00,43.96,43.99,43.95,43.99,21400.0,29.8052,29.8256,29.7984,29.8256,21400.0
2009-09-09 12:55:00,43.99,43.99,43.96,43.98,52900.0,29.8256,29.8256,29.8052,29.8188,52900.0
2009-09-09 13:00:00,43.97,43.98,43.9,43.91,38700.0,29.812,29.8188,29.7645,29.7713,38700.0
2009-09-09 13:05:00,43.92,43.99,43.91,43.95,34900.0,29.7781,29.8256,29.7713,29.7984,34900.0
2009-09-09 13:10:00,43.94,43.99,43.93,43.93,58000.0,29.7917,29.8256,29.7849,29.7849,58000.0
2009-09-09 13:15:00,43.94,44.0,43.92,43.93,60900.0,29.7917,29.8323,29.7781,29.7849,60900.0
2009-09-09 13:20:00,43.96,43.96,43.93,43.95,20000.0,29.8052,29.8052,29.7849,29.7984,20000.0
2009-09-09 13:25:00,43.94,43.95,43.82,43.9,38600.0,29.7917,29.7984,29.7103,29.7645,38600.0
2009-09-09 13:30:00,43.89,43.9,43.84,43.85,17600.0,29.7578,29.7645,29.7239,29.7306,17600.0
2009-09-09 13:35:00,43.84,43.93,43.84,43.9,29600.0,29.7239,29.7849,29.7239,29.7645,29600.0
2009-09-09 13:40:00,43.9,43.92,43.85,43.86,19500.0,29.7645,29.7781,29.7306,29.7374,19500.0
2009-09-09 13:45:00,43.86,43.9,43.86,43.88,15100.0,29.7374,29.7645,29.7374,29.751,15100.0
2009-09-09 13:50:00,43.88,43.91,43.86,43.9,27000.0,29.751,29.7713,29.7374,29.7645,27000.0
2009-09-09 13:55:00,43.9,43.92,43.86,43.89,31500.0,29.7645,29.7781,29.7374,29.7578,31500.0
2009-09-09 14:00:00,43.89,43.96,43.88,43.91,40700.0,29.7578,29.8052,29.751,29.7713,40700.0
2009-09-09 14:05:00,43.92,43.92,43.83,43.83,24600.0,29.7781,29.7781,29.7171,29.7171,24600.0
2009-09-09 14:10:00,43.83,43.83,43.71,43.72,51500.0,29.7171,29.7171,29.6357,29.6425,51500.0
2009-09-09 14:15:00,43.74,43.76,43.64,43.7,41700.0,29.6561,29.6696,29.5883,29.6289,41700.0
2009-09-09 14:20:00,43.7,43.71,43.64,43.69,52600.0,29.6289,29.6357,29.5883,29.6222,52600.0
2009-09-09 14:25:00,43.69,43.77,43.68,43.74,55200.0,29.6222,29.6764,29.6154,29.6561,55200.0
2009-09-09 14:30:00,43.74,43.81,43.74,43.8,53900.0,29.6561,29.7035,29.6561,29.6967,53900.0
2009-09-09 14:35:00,43.79,43.84,43.71,43.71,44900.0,29.69,29.7239,29.6357,29.6357,44900.0
2009-09-09 14:40:00,43.71,43.72,43.61,43.65,46100.0,29.6357,29.6425,29.5679,29.595,46100.0
2009-09-09 14:45:00,43.65,43.66,43.6,43.63,51900.0,29.595,29.6018,29.5611,29.5815,51900.0
2009-09-09 14:50:00,43.63,43.65,43.55,43.62,72700.0,29.5815,29.595,29.5272,29.5747,72700.0
2009-09-09 14:55:00,43.62,43.65,43.57,43.63,33000.0,29.5747,29.595,29.5408,29.5815,33000.0
2009-09-09 15:00:00,43.64,43.69,43.62,43.66,65300.0,29.5883,29.6222,29.5747,29.6018,65300.0
2009-09-09 15:05:00,43.67,43.77,43.67,43.76,64200.0,29.6086,29.6764,29.6086,29.6696,64200.0
2009-09-09 15:10:00,43.77,43.87,43.76,43.87,49300.0,29.6764,29.7442,29.6696,29.7442,49300.0
2009-09-09 15:15:00,43.86,43.86,43.82,43.82,54600.0,29.7374,29.7374,29.7103,29.7103,54600.0
2009-09-09 15:20:00,43.83,43.85,43.79,43.82,77600.0,29.7171,29.7306,29.69,29.7103,77600.0
2009-09-09 15:25:00,43.83,43.86,43.8,43.82,71300.0,29.7171,29.7374,29.6967,29.7103,71300.0
2009-09-09 15:30:00,43.83,43.85,43.69,43.74,126000.0,29.7171,29.7306,29.6222,29.6561,126000.0
2009-09-09 15:35:00,43.74,43.79,43.68,43.79,62800.0,29.6561,29.69,29.6154,29.69,62800.0
2009-09-09 15:40:00,43.78,43.8,43.74,43.78,130300.0,29.6832,29.6967,29.6561,29.6832,130300.0
2009-09-09 15:45:00,43.77,43.97,43.77,43.97,146400.0,29.6764,29.812,29.6764,29.812,146400.0
2009-09-09 15:50:00,43.97,44.0,43.94,43.94,147400.0,29.812,29.8323,29.7917,29.7917,147400.0
2009-09-09 15:55:00,43.94,43.97,43.92,43.95,166000.0,29.7917,29.812,29.7781,29.7984,166000.0
2009-09-10 09:30:00,43.0,43.28,43.0,43.24,213900.0,29.1543,29.3442,29.1543,29.3171,213900.0
2009-09-10 09:35:00,43.25,43.29,43.14,43.2,142600.0,29.3238,29.351,29.2492,29.2899,142600.0
2009-09-10 09:40:00,43.21,43.25,43.03,43.09,124300.0,29.2967,29.3238,29.1747,29.2153,124300.0
2009-09-10 09:45:00,43.08,43.15,43.08,43.15,97000.0,29.2086,29.256,29.2086,29.256,97000.0
2009-09-10 09:50:00,43.15,43.2,43.04,43.19,125300.0,29.256,29.2899,29.1814,29.2832,125300.0
2009-09-10 09:55:00,43.19,43.24,43.14,43.23,143400.0,29.2832,29.3171,29.2492,29.3103,143400.0
2009-09-10 10:00:00,43.22,43.52,43.22,43.48,151300.0,29.3035,29.5069,29.3035,29.4798,151300.0
2009-09-10 10:05:00,43.47,43.57,43.43,43.57,72500.0,29.473,29.5408,29.4459,29.5408,72500.0
2009-09-10 10:10:00,43.57,43.66,43.53,43.56,111300.0,29.5408,29.6018,29.5137,29.534,111300.0
2009-09-10 10:15:00,43.55,43.62,43.52,43.6,115100.0,29.5272,29.5747,29.5069,29.5611,115100.0
2009-09-10 10:20:00,43.59,43.63,43.53,43.58,136000.0,29.5544,29.5815,29.5137,29.5476,136000.0
2009-09-10 10:25:00,43.58,43.63,43.55,43.59,67500.0,29.5476,29.5815,29.5272,29.5544,67500.0
2009-09-10 10:30:00,43.59,43.7,43.54,43.55,94400.0,29.5544,29.6289,29.5205,29.5272,94400.0
2009-09-10 10:35:00,43.54,43.75,43.53,43.75,56400.0,29.5205,29.6628,29.5137,29.6628,56400.0
2009-09-10 10:40:00,43.74,43.79,43.69,43.74,74800.0,29.6561,29.69,29.6222,29.6561,74800.0
2009-09-10 10:45:00,43.75,43.81,43.74,43.8,31900.0,29.6628,29.7035,29.6561,29.6967,31900.0
2009-09-10 10:50:00,43.81,43.88,43.76,43.77,52500.0,29.7035,29.751,29.6696,29.6764,52500.0
2009-09-10 10:55:00,43.77,43.84,43.73,43.8,67800.0,29.6764,29.7239,29.6493,29.6967,67800.0
2009-09-10 11:00:00,43.8,43.82,43.73,43.76,44100.0,29.6967,29.7103,29.6493,29.6696,44100.0
2009-09-10 11:05:00,43.77,43.81,43.73,43.73,65400.0,29.6764,29.7035,29.6493,29.6493,65400.0
2009-09-10 11:10:00,43.73,43.73,43.64,43.65,25600.0,29.6493,29.6493,29.5883,29.595,25600.0
2009-09-10 11:15:00,43.65,43.66,43.62,43.64,56100.0,29.595,29.6018,29.5747,29.5883,56100.0
2009-09-10 11:20:00,43.64,43.65,43.57,43.58,39900.0,29.5883,29.595,29.5408,29.5476,39900.0
2009-09-10 11:25:00,43.58,43.6,43.56,43.59,28700.0,29.5476,29.5611,29.534,29.5544,28700.0
2009-09-10 11:30:00,43.6,43.63,43.57,43.61,19300.0,29.5611,29.5815,29.5408,29.5679,19300.0
2009-09-10 11:35:00,43.6,43.68,43.6,43.65,30600.0,29.5611,29.6154,29.5611,29.595,30600.0
2009-09-10 11:40:00,43.66,43.66,43.56,43.61,38800.0,29.6018,29.6018,29.534,29.5679,38800.0
2009-09-10 11:45:00,43.61,43.68,43.6,43.67,13900.0,29.5679,29.6154,29.5611,29.6086,13900.0
2009-09-10 11:50:00,43.67,43.68,43.58,43.61,35200.0,29.6086,29.6154,29.5476,29.5679,35200.0
2009-09-10 11:55:00,43.61,43.62,43.54,43.61,83600.0,29.5679,29.5747,29.5205,29.5679,83600.0
2009-09-10 12:00:00,43.6,43.61,43.54,43.59,50100.0,29.5611,29.5679,29.5205,29.5544,50100.0
2009-09-10 12:05:00,43.6,43.63,43.57,43.61,23200.0,29.5611,29.5815,29.5408,29.5679,23200.0
2009-09-10 12:10:00,43.62,43.62,43.57,43.58,13900.0,29.5747,29.5747,29.5408,29.5476,13900.0
2009-09-10 12:15:00,43.58,43.58,43.57,43.57,6100.0,29.5476,29.5476,29.5408,29.5408,6100.0
2009-09-10 12:20:00,43.57,43.58,43.54,43.58,18000.0,29.5408,29.5476,29.5205,29.5476,18000.0
2009-09-10 12:25:00,43.58,43.58,43.51,43.52,30800.0,29.5476,29.5476,29.5001,29.5069,30800.0
2009-09-10 12:30:00,43.53,43.56,43.52,43.55,19900.0,29.5137,29.534,29.5069,29.5272,19900.0
2009-09-10 12:35:00,43.55,43.56,43.52,43.53,23600.0,29.5272,29.534,29.5069,29.5137,23600.0
2009-09-10 12:40:00,43.53,43.54,43.5,43.51,46900.0,29.5137,29.5205,29.4933,29.5001,46900.0
2009-09-10 12:45:00,43.51,43.52,43.48,43.5,32500.0,29.5001,29.5069,29.4798,29.4933,32500.0
2009-09-10 12:50:00,43.5,43.58,43.49,43.58,48600.0,29.4933,29.5476,29.4866,29.5476,48600.0
2009-09-10 12:55:00,43.58,43.61,43.56,43.61,25200.0,29.5476,29.5679,29.534,29.5679,25200.0
2009-09-10 13:00:00,43.6,43.63,43.56,43.62,34900.0,29.5611,29.5815,29.534,29.5747,34900.0
2009-09-10 13:05:00,43.63,43.71,43.63,43.67,69800.0,29.5815,29.6357,29.5815,29.6086,69800.0
2009-09-10 13:10:00,43.67,43.68,43.61,43.65,30200.0,29.6086,29.6154,29.5679,29.595,30200.0
2009-09-10 13:15:00,43.65,43.72,43.65,43.67,32600.0,29.595,29.6425,29.595,29.6086,32600.0
2009-09-10 13:20:00,43.66,43.67,43.62,43.62,17600.0,29.6018,29.6086,29.5747,29.5747,17600.0
2009-09-10 13:25:00,43.62,43.67,43.62,43.67,22500.0,29.5747,29.6086,29.5747,29.6086,22500.0
2009-09-10 13:30:00,43.67,43.71,43.66,43.71,46800.0,29.6086,29.6357,29.6018,29.6357,46800.0
2009-09-10 13:35:00,43.7,43.76,43.7,43.74,47000.0,29.6289,29.6696,29.6289,29.6561,47000.0
2009-09-10 13:40:00,43.73,43.78,43.7,43.71,47900.0,29.6493,29.6832,29.6289,29.6357,47900.0
2009-09-10 13:45:00,43.72,43.84,43.71,43.81,40700.0,29.6425,29.7239,29.6357,29.7035,40700.0
2009-09-10 13:50:00,43.81,43.91,43.81,43.86,60000.0,29.7035,29.7713,29.7035,29.7374,60000.0
2009-09-10 13:55:00,43.86,43.89,43.83,43.88,61000.0,29.7374,29.7578,29.7171,29.751,61000.0
2009-09-10 14:00:00,43.89,43.92,43.82,43.83,34200.0,29.7578,29.7781,29.7103,29.7171,34200.0
2009-09-10 14:05:00,43.82,43.87,43.82,43.86,28300.0,29.7103,29.7442,29.7103,29.7374,28300.0
2009-09-10 14:10:00,43.88,43.89,43.83,43.83,42000.0,29.751,29.7578,29.7171,29.7171,42000.0
2009-09-10 14:15:00,43.83,43.88,43.83,43.84,28000.0,29.7171,29.751,29.7171,29.7239,28000.0
2009-09-10 14:20:00,43.84,43.85,43.8,43.8,26600.0,29.7239,29.7306,29.6967,29.6967,26600.0
2009-09-10 14:25:00,43.8,43.83,43.77,43.78,30600.0,29.6967,29.7171,29.6764,29.6832,30600.0
2009-09-10 14:30:00,43.79,43.81,43.71,43.71,24800.0,29.69,29.7035,29.6357,29.6357,24800.0
2009-09-10 14:35:00,43.71,43.71,43.67,43.68,29900.0,29.6357,29.6357,29.6086,29.6154,29900.0
2009-09-10 14:40:00,43.68,43.71,43.65,43.66,52300.0,29.6154,29.6357,29.595,29.6018,52300.0
2009-09-10 14:45:00,43.67,43.67,43.64,43.65,42900.0,29.6086,29.6086,29.5883,29.595,42900.0
2009-09-10 14:50:00,43.65,43.69,43.64,43.69,29400.0,29.595,29.6222,29.5883,29.6222,29400.0
2009-09-10 14:55:00,43.69,43.78,43.68,43.78,88900.0,29.6222,29.6832,29.6154,29.6832,88900.0
2009-09-10 15:00:00,43.77,43.78,43.69,43.7,48500.0,29.6764,29.6832,29.6222,29.6289,48500.0
2009-09-10 15:05:00,43.69,43.7,43.6,43.63,88500.0,29.6222,29.6289,29.5611,29.5815,88500.0
2009-09-10 15:10:00,43.63,43.65,43.56,43.63,61500.0,29.5815,29.595,29.534,29.5815,61500.0
2009-09-10 15:15:00,43.62,43.63,43.54,43.58,34700.0,29.5747,29.5815,29.5205,29.5476,34700.0
2009-09-10 15:20:00,43.58,43.61,43.56,43.58,55800.0,29.5476,29.5679,29.534,29.5476,55800.0
2009-09-10 15:25:00,43.57,43.59,43.52,43.59,80400.0,29.5408,29.5544,29.5069,29.5544,80400.0
2009-09-10 15:30:00,43.59,43.72,43.58,43.72,68800.0,29.5544,29.6425,29.5476,29.6425,68800.0
2009-09-10 15:35:00,43.72,43.72,43.6,43.66,92200.0,29.6425,29.6425,29.5611,29.6018,92200.0
2009-09-10 15:40:00,43.66,43.66,43.62,43.66,100800.0,29.6018,29.6018,29.5747,29.6018,100800.0
2009-09-10 15:45:00,43.66,43.8,43.65,43.78,161600.0,29.6018,29.6967,29.595,29.6832,161600.0
2009-09-10 15:50:00,43.77,43.81,43.75,43.79,134100.0,29.6764,29.7035,29.6628,29.69,134100.0
2009-09-10 15:55:00,43.79,43.85,43.79,43.84,120700.0,29.69,29.7306,29.69,29.7239,120700.0
2009-09-11 09:30:00,43.72,43.97,43.72,43.96,48900.0,29.6425,29.812,29.6425,29.8052,48900.0
2009-09-11 09:35:00,43.96,44.22,43.95,44.21,78000.0,29.8052,29.9815,29.7984,29.9747,78000.0
2009-09-11 09:40:00,44.18,44.22,44.07,44.17,51200.0,29.9544,29.9815,29.8798,29.9476,51200.0
2009-09-11 09:45:00,44.21,44.33,44.19,44.32,41000.0,29.9747,30.0561,29.9612,30.0493,41000.0
2009-09-11 09:50:00,44.33,44.41,44.25,44.38,55000.0,30.0561,30.1103,30.0018,30.09,55000.0
2009-09-11 09:55:00,44.42,44.44,44.27,44.36,71000.0,30.1171,30.1307,30.0154,30.0764,71000.0
2009-09-11 10:00:00,44.33,44.4,44.19,44.2,60700.0,30.0561,30.1035,29.9612,29.9679,60700.0
2009-09-11 10:05:00,44.21,44.28,44.05,44.13,39300.0,29.9747,30.0222,29.8662,29.9205,39300.0
2009-09-11 10:10:00,44.14,44.32,44.07,44.22,85900.0,29.9273,30.0493,29.8798,29.9815,85900.0
2009-09-11 10:15:00,44.24,44.31,44.22,44.27,20500.0,29.9951,30.0425,29.9815,30.0154,20500.0
2009-09-11 10:20:00,44.27,44.43,44.26,44.4,27200.0,30.0154,30.1239,30.0086,30.1035,27200.0
2009-09-11 10:25:00,44.4,44.4,44.32,44.35,46400.0,30.1035,30.1035,30.0493,30.0696,46400.0
2009-09-11 10:30:00,44.36,44.39,44.31,44.36,26800.0,30.0764,30.0968,30.0425,30.0764,26800.0
2009-09-11 10:35:00,44.36,44.47,44.35,44.42,22800.0,30.0764,30.151,30.0696,30.1171,22800.0
2009-09-11 10:40:00,44.41,44.42,44.3,44.3,30900.0,30.1103,30.1171,30.0357,30.0357,30900.0
2009-09-11 10:45:00,44.29,44.34,44.28,44.31,31200.0,30.029,30.0629,30.0222,30.0425,31200.0
2009-09-11 10:50:00,44.3,44.38,44.25,44.38,23600.0,30.0357,30.09,30.0018,30.09,23600.0
2009-09-11 10:55:00,44.38,44.42,44.33,44.34,34300.0,30.09,30.1171,30.0561,30.0629,34300.0
2009-09-11 11:00:00,44.35,44.38,44.31,44.35,32400.0,30.0696,30.09,30.0425,30.0696,32400.0
2009-09-11 11:05:00,44.36,44.39,44.34,44.34,27500.0,30.0764,30.0968,30.0629,30.0629,27500.0
2009-09-11 11:10:00,44.33,44.37,44.31,44.31,23700.0,30.0561,30.0832,30.0425,30.0425,23700.0
2009-09-11 11:15:00,44.31,44.33,44.24,44.29,23500.0,30.0425,30.0561,29.9951,30.029,23500.0
2009-09-11 11:20:00,44.28,44.31,44.16,44.21,37400.0,30.0222,30.0425,29.9408,29.9747,37400.0
2009-09-11 11:25:00,44.22,44.24,44.1,44.15,34000.0,29.9815,29.9951,29.9001,29.934,34000.0
2009-09-11 11:30:00,44.14,44.24,44.14,44.22,48300.0,29.9273,29.9951,29.9273,29.9815,48300.0
2009-09-11 11:35:00,44.21,44.24,44.17,44.19,30700.0,29.9747,29.9951,29.9476,29.9612,30700.0
2009-09-11 11:40:00,44.18,44.2,44.08,44.08,48000.0,29.9544,29.9679,29.8866,29.8866,48000.0
2009-09-11 11:45:00,44.11,44.14,44.08,44.09,25800.0,29.9069,29.9273,29.8866,29.8934,25800.0
2009-09-11 11:50:00,44.09,44.1,44.06,44.07,25300.0,29.8934,29.9001,29.873,29.8798,25300.0
2009-09-11 11:55:00,44.07,44.18,44.06,44.18,13500.0,29.8798,29.9544,29.873,29.9544,13500.0
2009-09-11 12:00:00,44.19,44.24,44.18,44.23,31100.0,29.9612,29.9951,29.9544,29.9883,31100.0
2009-09-11 12:05:00,44.22,44.23,44.15,44.21,28900.0,29.9815,29.9883,29.934,29.9747,28900.0
2009-09-11 12:10:00,44.21,44.24,44.18,44.24,23000.0,29.9747,29.9951,29.9544,29.9951,23000.0
2009-09-11 12:15:00,44.24,44.27,44.21,44.21,24600.0,29.9951,30.0154,29.9747,29.9747,24600.0
2009-09-11 12:20:00,44.2,44.2,44.09,44.09,18900.0,29.9679,29.9679,29.8934,29.8934,18900.0
2009-09-11 12:25:00,44.08,44.08,43.99,44.07,32300.0,29.8866,29.8866,29.8256,29.8798,32300.0
2009-09-11 12:30:00,44.08,44.1,44.03,44.08,25000.0,29.8866,29.9001,29.8527,29.8866,25000.0
2009-09-11 12:35:00,44.07,44.1,43.99,44.0,24300.0,29.8798,29.9001,29.8256,29.8323,24300.0
2009-09-11 12:40:00,43.99,44.04,43.92,44.01,20900.0,29.8256,29.8595,29.7781,29.8391,20900.0
2009-09-11 12:45:00,44.01,44.02,43.96,44.01,18000.0,29.8391,29.8459,29.8052,29.8391,18000.0
2009-09-11 12:50:00,44.01,44.04,44.0,44.03,10000.0,29.8391,29.8595,29.8323,29.8527,10000.0
2009-09-11 12:55:00,44.04,44.1,44.04,44.07,10700.0,29.8595,29.9001,29.8595,29.8798,10700.0
2009-09-11 13:00:00,44.06,44.07,44.03,44.03,13900.0,29.873,29.8798,29.8527,29.8527,13900.0
2009-09-11 13:05:00,44.04,44.05,43.97,43.99,17100.0,29.8595,29.8662,29.812,29.8256,17100.0
2009-09-11 13:10:00,44.0,44.01,43.96,43.97,25000.0,29.8323,29.8391,29.8052,29.812,25000.0
2009-09-11 13:15:00,43.95,43.97,43.93,43.94,38100.0,29.7984,29.812,29.7849,29.7917,38100.0
2009-09-11 13:20:00,43.94,43.97,43.9,43.9,29900.0,29.7917,29.812,29.7645,29.7645,29900.0
2009-09-11 13:25:00,43.9,43.92,43.89,43.91,23700.0,29.7645,29.7781,29.7578,29.7713,23700.0
2009-09-11 13:30:00,43.91,43.92,43.89,43.9,34700.0,29.7713,29.7781,29.7578,29.7645,34700.0
2009-09-11 13:35:00,43.91,43.91,43.87,43.89,29600.0,29.7713,29.7713,29.7442,29.7578,29600.0
2009-09-11 13:40:00,43.89,43.91,43.85,43.89,41900.0,29.7578,29.7713,29.7306,29.7578,41900.0
2009-09-11 13:45:00,43.89,43.92,43.87,43.87,28800.0,29.7578,29.7781,29.7442,29.7442,28800.0
2009-09-11 13:50:00,43.88,43.92,43.87,43.88,60200.0,29.751,29.7781,29.7442,29.751,60200.0
2009-09-11 13:55:00,43.88,43.89,43.8,43.81,18600.0,29.751,29.7578,29.6967,29.7035,18600.0
2009-09-11 14:00:00,43.81,43.91,43.8,43.9,22000.0,29.7035,29.7713,29.6967,29.7645,22000.0
2009-09-11 14:05:00,43.9,43.9,43.83,43.88,16400.0,29.7645,29.7645,29.7171,29.751,16400.0
2009-09-11 14:10:00,43.88,43.91,43.83,43.89,32700.0,29.751,29.7713,29.7171,29.7578,32700.0
2009-09-11 14:15:00,43.89,43.92,43.88,43.89,22500.0,29.7578,29.7781,29.751,29.7578,22500.0
2009-09-11 14:20:00,43.89,43.94,43.88,43.9,47100.0,29.7578,29.7917,29.751,29.7645,47100.0
2009-09-11 14:25:00,43.89,43.91,43.86,43.9,19800.0,29.7578,29.7713,29.7374,29.7645,19800.0
2009-09-11 14:30:00,43.9,43.95,43.88,43.93,21400.0,29.7645,29.7984,29.751,29.7849,21400.0
2009-09-11 14:35:00,43.94,43.95,43.89,43.89,30000.0,29.7917,29.7984,29.7578,29.7578,30000.0
2009-09-11 14:40:00,43.89,43.91,43.89,43.9,12500.0,29.7578,29.7713,29.7578,29.7645,12500.0
2009-09-11 14:45:00,43.92,43.92,43.88,43.9,32700.0,29.7781,29.7781,29.751,29.7645,32700.0
2009-09-11 14:50:00,43.9,43.91,43.88,43.9,24600.0,29.7645,29.7713,29.751,29.7645,24600.0
2009-09-11 14:55:00,43.9,43.92,43.85,43.89,42500.0,29.7645,29.7781,29.7306,29.7578,42500.0
2009-09-11 15:00:00,43.89,43.92,43.89,43.89,35900.0,29.7578,29.7781,29.7578,29.7578,35900.0
2009-09-11 15:05:00,43.89,43.91,43.88,43.88,34200.0,29.7578,29.7713,29.751,29.751,34200.0
2009-09-11 15:10:00,43.88,43.9,43.88,43.89,17200.0,29.751,29.7645,29.751,29.7578,17200.0
2009-09-11 15:15:00,43.89,43.91,43.88,43.89,22800.0,29.7578,29.7713,29.751,29.7578,22800.0
2009-09-11 15:20:00,43.9,43.92,43.89,43.91,80500.0,29.7645,29.7781,29.7578,29.7713,80500.0
2009-09-11 15:25:00,43.91,43.92,43.9,43.92,29900.0,29.7713,29.7781,29.7645,29.7781,29900.0
2009-09-11 15:30:00,43.92,43.93,43.89,43.9,69800.0,29.7781,29.7849,29.7578,29.7645,69800.0
2009-09-11 15:35:00,43.89,43.91,43.88,43.91,39600.0,29.7578,29.7713,29.751,29.7713,39600.0
2009-09-11 15:40:00,43.91,43.94,43.89,43.93,103000.0,29.7713,29.7917,29.7578,29.7849,103000.0
2009-09-11 15:45:00,43.93,44.05,43.92,44.05,168400.0,29.7849,29.8662,29.7781,29.8662,168400.0
2009-09-11 15:50:00,44.05,44.07,44.01,44.07,141100.0,29.8662,29.8798,29.8391,29.8798,141100.0
2009-09-11 15:55:00,44.06,44.07,43.96,43.99,246700.0,29.873,29.8798,29.8052,29.8256,246700.0
2009-09-14 09:30:00,43.67,43.75,43.53,43.61,38900.0,29.6086,29.6628,29.5137,29.5679,38900.0
2009-09-14 09:35:00,43.6,43.65,43.44,43.45,23800.0,29.5611,29.595,29.4527,29.4594,23800.0
2009-09-14 09:40:00,43.45,43.7,43.45,43.66,16700.0,29.4594,29.6289,29.4594,29.6018,16700.0
2009-09-14 09:45:00,43.66,43.7,43.54,43.55,20100.0,29.6018,29.6289,29.5205,29.5272,20100.0
2009-09-14 09:50:00,43.55,43.65,43.53,43.57,27900.0,29.5272,29.595,29.5137,29.5408,27900.0
2009-09-14 09:55:00,43.58,43.75,43.58,43.74,22700.0,29.5476,29.6628,29.5476,29.6561,22700.0
2009-09-14 10:00:00,43.75,43.85,43.73,43.81,50000.0,29.6628,29.7306,29.6493,29.7035,50000.0
2009-09-14 10:05:00,43.79,43.98,43.77,43.98,32300.0,29.69,29.8188,29.6764,29.8188,32300.0
2009-09-14 10:10:00,43.97,43.97,43.75,43.89,47700.0,29.812,29.812,29.6628,29.7578,47700.0
2009-09-14 10:15:00,43.88,44.07,43.88,44.0,38200.0,29.751,29.8798,29.751,29.8323,38200.0
2009-09-14 10:20:00,43.99,44.18,43.95,44.15,28300.0,29.8256,29.9544,29.7984,29.934,28300.0
2009-09-14 10:25:00,44.14,44.3,44.14,44.29,99700.0,29.9273,30.0357,29.9273,30.029,99700.0
2009-09-14 10:30:00,44.28,44.32,44.22,44.31,52600.0,30.0222,30.0493,29.9815,30.0425,52600.0
2009-09-14 10:35:00,44.29,44.33,44.27,44.32,28000.0,30.029,30.0561,30.0154,30.0493,28000.0
2009-09-14 10:40:00,44.32,44.37,44.25,44.36,20100.0,30.0493,30.0832,30.0018,30.0764,20100.0
2009-09-14 10:45:00,44.35,44.46,44.35,44.4,29700.0,30.0696,30.1442,30.0696,30.1035,29700.0
2009-09-14 10:50:00,44.4,44.41,44.26,44.28,39600.0,30.1035,30.1103,30.0086,30.0222,39600.0
2009-09-14 10:55:00,44.27,44.3,44.24,44.27,29500.0,30.0154,30.0357,29.9951,30.0154,29500.0
2009-09-14 11:00:00,44.27,44.28,44.2,44.25,35800.0,30.0154,30.0222,29.9679,30.0018,35800.0
2009-09-14 11:05:00,44.26,44.26,44.17,44.23,26800.0,30.0086,30.0086,29.9476,29.9883,26800.0
2009-09-14 11:10:00,44.24,44.24,44.18,44.21,13600.0,29.9951,29.9951,29.9544,29.9747,13600.0
2009-09-14 11:15:00,44.21,44.31,44.21,44.26,19800.0,29.9747,30.0425,29.9747,30.0086,19800.0
2009-09-14 11:20:00,44.25,44.33,44.24,44.24,18400.0,30.0018,30.0561,29.9951,29.9951,18400.0
2009-09-14 11:25:00,44.24,44.25,44.19,44.2,33300.0,29.9951,30.0018,29.9612,29.9679,33300.0
2009-09-14 11:30:00,44.2,44.24,44.19,44.22,29100.0,29.9679,29.9951,29.9612,29.9815,29100.0
2009-09-14 11:35:00,44.23,44.23,44.17,44.17,19500.0,29.9883,29.9883,29.9476,29.9476,19500.0
2009-09-14 11:40:00,44.17,44.17,44.11,44.11,8600.0,29.9476,29.9476,29.9069,29.9069,8600.0
2009-09-14 11:45:00,44.11,44.15,44.07,44.09,34300.0,29.9069,29.934,29.8798,29.8934,34300.0
2009-09-14 11:50:00,44.09,44.1,44.03,44.07,15600.0,29.8934,29.9001,29.8527,29.8798,15600.0
2009-09-14 11:55:00,44.07,44.07,44.02,44.05,16800.0,29.8798,29.8798,29.8459,29.8662,16800.0
2009-09-14 12:00:00,44.04,44.1,44.04,44.08,10600.0,29.8595,29.9001,29.8595,29.8866,10600.0
2009-09-14 12:05:00,44.07,44.09,44.02,44.02,28400.0,29.8798,29.8934,29.8459,29.8459,28400.0
2009-09-14 12:10:00,44.02,44.04,44.0,44.02,15100.0,29.8459,29.8595,29.8323,29.8459,15100.0
2009-09-14 12:15:00,44.02,44.03,44.01,44.02,13100.0,29.8459,29.8527,29.8391,29.8459,13100.0
2009-09-14 12:20:00,44.03,44.08,44.02,44.05,20600.0,29.8527,29.8866,29.8459,29.8662,20600.0
2009-09-14 12:25:00,44.05,44.05,44.0,44.0,21100.0,29.8662,29.8662,29.8323,29.8323,21100.0
2009-09-14 12:30:00,44.0,44.04,43.98,44.04,17800.0,29.8323,29.8595,29.8188,29.8595,17800.0
2009-09-14 12:35:00,44.03,44.07,44.03,44.05,10400.0,29.8527,29.8798,29.8527,29.8662,10400.0
2009-09-14 12:40:00,44.04,44.07,44.03,44.05,10000.0,29.8595,29.8798,29.8527,29.8662,10000.0
2009-09-14 12:45:00,44.04,44.05,44.01,44.01,19000.0,29.8595,29.8662,29.8391,29.8391,19000.0
2009-09-14 12:50:00,44.02,44.03,43.97,44.02,19600.0,29.8459,29.8527,29.812,29.8459,19600.0
2009-09-14 12:55:00,44.02,44.05,44.0,44.05,16600.0,29.8459,29.8662,29.8323,29.8662,16600.0
2009-09-14 13:00:00,44.04,44.04,43.96,43.98,27300.0,29.8595,29.8595,29.8052,29.8188,27300.0
2009-09-14 13:05:00,43.98,43.99,43.9,43.9,29000.0,29.8188,29.8256,29.7645,29.7645,29000.0
2009-09-14 13:10:00,43.91,43.94,43.91,43.93,24800.0,29.7713,29.7917,29.7713,29.7849,24800.0
2009-09-14 13:15:00,43.93,43.94,43.89,43.9,19600.0,29.7849,29.7917,29.7578,29.7645,19600.0
2009-09-14 13:20:00,43.9,43.93,43.88,43.89,22600.0,29.7645,29.7849,29.751,29.7578,22600.0
2009-09-14 13:25:00,43.89,43.9,43.86,43.9,17100.0,29.7578,29.7645,29.7374,29.7645,17100.0
2009-09-14 13:30:00,43.9,43.9,43.87,43.9,28100.0,29.7645,29.7645,29.7442,29.7645,28100.0
2009-09-14 13:35:00,43.9,43.97,43.89,43.97,34000.0,29.7645,29.812,29.7578,29.812,34000.0
2009-09-14 13:40:00,43.97,43.97,43.91,43.91,56500.0,29.812,29.812,29.7713,29.7713,56500.0
2009-09-14 13:45:00,43.91,43.97,43.9,43.94,18600.0,29.7713,29.812,29.7645,29.7917,18600.0
2009-09-14 13:50:00,43.95,43.99,43.92,43.97,37600.0,29.7984,29.8256,29.7781,29.812,37600.0
2009-09-14 13:55:00,43.97,44.0,43.93,43.99,32100.0,29.812,29.8323,29.7849,29.8256,32100.0
2009-09-14 14:00:00,43.98,43.98,43.92,43.95,21700.0,29.8188,29.8188,29.7781,29.7984,21700.0
2009-09-14 14:05:00,43.95,43.96,43.91,43.93,12200.0,29.7984,29.8052,29.7713,29.7849,12200.0
2009-09-14 14:10:00,43.93,43.95,43.92,43.95,10600.0,29.7849,29.7984,29.7781,29.7984,10600.0
2009-09-14 14:15:00,43.95,43.96,43.94,43.94,8200.0,29.7984,29.8052,29.7917,29.7917,8200.0
2009-09-14 14:20:00,43.94,43.95,43.92,43.94,8800.0,29.7917,29.7984,29.7781,29.7917,8800.0
2009-09-14 14:25:00,43.93,44.12,43.92,44.12,47200.0,29.7849,29.9137,29.7781,29.9137,47200.0
2009-09-14 14:30:00,44.12,44.16,44.09,44.11,37600.0,29.9137,29.9408,29.8934,29.9069,37600.0
2009-09-14 14:35:00,44.1,44.11,44.09,44.1,12400.0,29.9001,29.9069,29.8934,29.9001,12400.0
2009-09-14 14:40:00,44.1,44.11,44.09,44.11,17400.0,29.9001,29.9069,29.8934,29.9069,17400.0
2009-09-14 14:45:00,44.1,44.11,44.07,44.07,44800.0,29.9001,29.9069,29.8798,29.8798,44800.0
2009-09-14 14:50:00,44.07,44.08,44.03,44.03,41100.0,29.8798,29.8866,29.8527,29.8527,41100.0
2009-09-14 14:55:00,44.03,44.09,44.02,44.06,55700.0,29.8527,29.8934,29.8459,29.873,55700.0
2009-09-14 15:00:00,44.05,44.09,44.04,44.06,34800.0,29.8662,29.8934,29.8595,29.873,34800.0
2009-09-14 15:05:00,44.05,44.1,44.01,44.07,74000.0,29.8662,29.9001,29.8391,29.8798,74000.0
2009-09-14 15:10:00,44.07,44.13,44.05,44.11,39900.0,29.8798,29.9205,29.8662,29.9069,39900.0
2009-09-14 15:15:00,44.1,44.12,44.07,44.1,42700.0,29.9001,29.9137,29.8798,29.9001,42700.0
2009-09-14 15:20:00,44.09,44.1,44.04,44.04,32400.0,29.8934,29.9001,29.8595,29.8595,32400.0
2009-09-14 15:25:00,44.04,44.05,44.0,44.01,26900.0,29.8595,29.8662,29.8323,29.8391,26900.0
2009-09-14 15:30:00,44.01,44.04,44.01,44.03,72500.0,29.8391,29.8595,29.8391,29.8527,72500.0
2009-09-14 15:35:00,44.04,44.06,43.98,43.99,80600.0,29.8595,29.873,29.8188,29.8256,80600.0
2009-09-14 15:40:00,43.99,44.05,43.98,44.03,74100.0,29.8256,29.8662,29.8188,29.8527,74100.0
2009-09-14 15:45:00,44.04,44.14,44.04,44.13,126000.0,29.8595,29.9273,29.8595,29.9205,126000.0
2009-09-14 15:50:00,44.13,44.2,44.11,44.19,101400.0,29.9205,29.9679,29.9069,29.9612,101400.0
2009-09-14 15:55:00,44.19,44.25,44.18,44.19,123000.0,29.9612,30.0018,29.9544,29.9612,123000.0
2009-09-15 09:30:00,44.72,44.72,44.24,44.25,152800.0,30.3205,30.3205,29.9951,30.0018,152800.0
2009-09-15 09:35:00,44.28,44.36,44.06,44.25,133400.0,30.0222,30.0764,29.873,30.0018,133400.0
2009-09-15 09:40:00,44.25,44.36,43.79,43.83,143600.0,30.0018,30.0764,29.69,29.7171,143600.0
2009-09-15 09:45:00,43.82,43.89,43.7,43.83,190700.0,29.7103,29.7578,29.6289,29.7171,190700.0
2009-09-15 09:50:00,43.83,43.84,43.59,43.66,131100.0,29.7171,29.7239,29.5544,29.6018,131100.0
2009-09-15 09:55:00,43.66,43.73,43.58,43.69,127900.0,29.6018,29.6493,29.5476,29.6222,127900.0
2009-09-15 10:00:00,43.69,43.71,43.53,43.53,129000.0,29.6222,29.6357,29.5137,29.5137,129000.0
2009-09-15 10:05:00,43.54,43.73,43.54,43.71,49500.0,29.5205,29.6493,29.5205,29.6357,49500.0
2009-09-15 10:10:00,43.72,43.74,43.54,43.6,70800.0,29.6425,29.6561,29.5205,29.5611,70800.0
2009-09-15 10:15:00,43.56,43.72,43.56,43.67,75500.0,29.534,29.6425,29.534,29.6086,75500.0
2009-09-15 10:20:00,43.66,43.71,43.58,43.63,49500.0,29.6018,29.6357,29.5476,29.5815,49500.0
2009-09-15 10:25:00,43.63,43.82,43.61,43.79,102800.0,29.5815,29.7103,29.5679,29.69,102800.0
2009-09-15 10:30:00,43.79,43.84,43.76,43.77,51500.0,29.69,29.7239,29.6696,29.6764,51500.0
2009-09-15 10:35:00,43.76,43.8,43.72,43.78,35900.0,29.6696,29.6967,29.6425,29.6832,35900.0
2009-09-15 10:40:00,43.78,43.83,43.75,43.77,63400.0,29.6832,29.7171,29.6628,29.6764,63400.0
2009-09-15 10:45:00,43.76,43.78,43.75,43.77,24100.0,29.6696,29.6832,29.6628,29.6764,24100.0
2009-09-15 10:50:00,43.78,43.81,43.72,43.75,123700.0,29.6832,29.7035,29.6425,29.6628,123700.0
2009-09-15 10:55:00,43.74,43.8,43.72,43.79,34200.0,29.6561,29.6967,29.6425,29.69,34200.0
2009-09-15 11:00:00,43.79,43.83,43.69,43.7,74700.0,29.69,29.7171,29.6222,29.6289,74700.0
2009-09-15 11:05:00,43.68,43.8,43.64,43.76,55800.0,29.6154,29.6967,29.5883,29.6696,55800.0
2009-09-15 11:10:00,43.76,43.79,43.7,43.73,41400.0,29.6696,29.69,29.6289,29.6493,41400.0
2009-09-15 11:15:00,43.73,43.73,43.63,43.64,45700.0,29.6493,29.6493,29.5815,29.5883,45700.0
2009-09-15 11:20:00,43.64,43.68,43.58,43.58,42300.0,29.5883,29.6154,29.5476,29.5476,42300.0
2009-09-15 11:25:00,43.58,43.59,43.53,43.53,60900.0,29.5476,29.5544,29.5137,29.5137,60900.0
2009-09-15 11:30:00,43.52,43.6,43.52,43.58,37600.0,29.5069,29.5611,29.5069,29.5476,37600.0
2009-09-15 11:35:00,43.59,43.65,43.57,43.57,40500.0,29.5544,29.595,29.5408,29.5408,40500.0
2009-09-15 11:40:00,43.59,43.59,43.54,43.56,33600.0,29.5544,29.5544,29.5205,29.534,33600.0
2009-09-15 11:45:00,43.55,43.63,43.54,43.63,71800.0,29.5272,29.5815,29.5205,29.5815,71800.0
2009-09-15 11:50:00,43.63,43.65,43.56,43.59,72100.0,29.5815,29.595,29.534,29.5544,72100.0
2009-09-15 11:55:00,43.58,43.67,43.58,43.62,47700.0,29.5476,29.6086,29.5476,29.5747,47700.0
2009-09-15 12:00:00,43.62,43.63,43.58,43.6,49900.0,29.5747,29.5815,29.5476,29.5611,49900.0
2009-09-15 12:05:00,43.6,43.61,43.59,43.59,38800.0,29.5611,29.5679,29.5544,29.5544,38800.0
2009-09-15 12:10:00,43.6,43.61,43.59,43.61,25100.0,29.5611,29.5679,29.5544,29.5679,25100.0
2009-09-15 12:15:00,43.61,43.68,43.61,43.68,19900.0,29.5679,29.6154,29.5679,29.6154,19900.0
2009-09-15 12:20:00,43.68,43.69,43.65,43.65,24400.0,29.6154,29.6222,29.595,29.595,24400.0
2009-09-15 12:25:00,43.65,43.65,43.62,43.64,23500.0,29.595,29.595,29.5747,29.5883,23500.0
2009-09-15 12:30:00,43.63,43.64,43.59,43.62,79200.0,29.5815,29.5883,29.5544,29.5747,79200.0
2009-09-15 12:35:00,43.62,43.63,43.6,43.62,59400.0,29.5747,29.5815,29.5611,29.5747,59400.0
2009-09-15 12:40:00,43.62,43.65,43.62,43.63,13300.0,29.5747,29.595,29.5747,29.5815,13300.0
2009-09-15 12:45:00,43.63,43.66,43.63,43.65,26000.0,29.5815,29.6018,29.5815,29.595,26000.0
2009-09-15 12:50:00,43.65,43.66,43.64,43.65,17700.0,29.595,29.6018,29.5883,29.595,17700.0
2009-09-15 12:55:00,43.65,43.67,43.61,43.65,46300.0,29.595,29.6086,29.5679,29.595,46300.0
2009-09-15 13:00:00,43.66,43.68,43.63,43.65,28500.0,29.6018,29.6154,29.5815,29.595,28500.0
2009-09-15 13:05:00,43.65,43.79,43.65,43.79,30000.0,29.595,29.69,29.595,29.69,30000.0
2009-09-15 13:10:00,43.79,43.81,43.73,43.8,100400.0,29.69,29.7035,29.6493,29.6967,100400.0
2009-09-15 13:15:00,43.8,43.8,43.73,43.74,46300.0,29.6967,29.6967,29.6493,29.6561,46300.0
2009-09-15 13:20:00,43.75,43.79,43.74,43.78,40700.0,29.6628,29.69,29.6561,29.6832,40700.0
2009-09-15 13:25:00,43.79,43.79,43.72,43.74,48100.0,29.69,29.69,29.6425,29.6561,48100.0
2009-09-15 13:30:00,43.74,43.76,43.71,43.74,36600.0,29.6561,29.6696,29.6357,29.6561,36600.0
2009-09-15 13:35:00,43.74,43.76,43.74,43.76,26200.0,29.6561,29.6696,29.6561,29.6696,26200.0
2009-09-15 13:40:00,43.75,43.76,43.68,43.72,56700.0,29.6628,29.6696,29.6154,29.6425,56700.0
2009-09-15 13:45:00,43.73,43.75,43.72,43.75,21500.0,29.6493,29.6628,29.6425,29.6628,21500.0
2009-09-15 13:50:00,43.75,43.8,43.75,43.79,35200.0,29.6628,29.6967,29.6628,29.69,35200.0
2009-09-15 13:55:00,43.79,43.82,43.77,43.8,53700.0,29.69,29.7103,29.6764,29.6967,53700.0
2009-09-15 14:00:00,43.8,43.82,43.72,43.72,63100.0,29.6967,29.7103,29.6425,29.6425,63100.0
2009-09-15 14:05:00,43.72,43.75,43.69,43.75,50200.0,29.6425,29.6628,29.6222,29.6628,50200.0
2009-09-15 14:10:00,43.74,43.79,43.74,43.79,26400.0,29.6561,29.69,29.6561,29.69,26400.0
2009-09-15 14:15:00,43.78,43.83,43.78,43.81,58500.0,29.6832,29.7171,29.6832,29.7035,58500.0
2009-09-15 14:20:00,43.81,43.86,43.81,43.86,25400.0,29.7035,29.7374,29.7035,29.7374,25400.0
2009-09-15 14:25:00,43.85,43.87,43.82,43.83,108600.0,29.7306,29.7442,29.7103,29.7171,108600.0
2009-09-15 14:30:00,43.83,43.84,43.8,43.82,42400.0,29.7171,29.7239,29.6967,29.7103,42400.0
2009-09-15 14:35:00,43.81,43.82,43.74,43.77,47200.0,29.7035,29.7103,29.6561,29.6764,47200.0
2009-09-15 14:40:00,43.78,43.81,43.77,43.8,40400.0,29.6832,29.7035,29.6764,29.6967,40400.0
2009-09-15 14:45:00,43.79,43.87,43.79,43.87,40700.0,29.69,29.7442,29.69,29.7442,40700.0
2009-09-15 14:50:00,43.87,43.95,43.86,43.95,51100.0,29.7442,29.7984,29.7374,29.7984,51100.0
2009-09-15 14:55:00,43.94,44.03,43.94,44.03,68600.0,29.7917,29.8527,29.7917,29.8527,68600.0
2009-09-15 15:00:00,44.02,44.04,44.0,44.01,99800.0,29.8459,29.8595,29.8323,29.8391,99800.0
2009-09-15 15:05:00,44.01,44.08,43.98,44.07,84200.0,29.8391,29.8866,29.8188,29.8798,84200.0
2009-09-15 15:10:00,44.07,44.1,44.06,44.1,34800.0,29.8798,29.9001,29.873,29.9001,34800.0
2009-09-15 15:15:00,44.09,44.1,44.03,44.03,46000.0,29.8934,29.9001,29.8527,29.8527,46000.0
2009-09-15 15:20:00,44.03,44.12,44.01,44.1,68800.0,29.8527,29.9137,29.8391,29.9001,68800.0
2009-09-15 15:25:00,44.11,44.11,44.02,44.04,81800.0,29.9069,29.9069,29.8459,29.8595,81800.0
2009-09-15 15:30:00,44.04,44.05,43.97,43.97,72800.0,29.8595,29.8662,29.812,29.812,72800.0
2009-09-15 15:35:00,43.98,44.01,43.96,43.97,42600.0,29.8188,29.8391,29.8052,29.812,42600.0
2009-09-15 15:40:00,43.97,43.97,43.86,43.88,99700.0,29.812,29.812,29.7374,29.751,99700.0
2009-09-15 15:45:00,43.88,43.9,43.84,43.84,102300.0,29.751,29.7645,29.7239,29.7239,102300.0
2009-09-15 15:50:00,43.85,43.94,43.84,43.91,61900.0,29.7306,29.7917,29.7239,29.7713,61900.0
2009-09-15 15:55:00,43.91,43.94,43.88,43.89,205900.0,29.7713,29.7917,29.751,29.7578,205900.0
2009-09-16 09:30:00,44.11,44.16,43.8,43.82,197600.0,29.9069,29.9408,29.6967,29.7103,197600.0
2009-09-16 09:35:00,43.82,43.86,43.57,43.7,165300.0,29.7103,29.7374,29.5408,29.6289,165300.0
2009-09-16 09:40:00,43.69,43.69,43.36,43.4,95800.0,29.6222,29.6222,29.3984,29.4255,95800.0
2009-09-16 09:45:00,43.41,43.44,43.2,43.4,197700.0,29.4323,29.4527,29.2899,29.4255,197700.0
2009-09-16 09:50:00,43.38,43.39,43.17,43.17,87700.0,29.412,29.4188,29.2696,29.2696,87700.0
2009-09-16 09:55:00,43.17,43.23,43.13,43.22,73000.0,29.2696,29.3103,29.2425,29.3035,73000.0
2009-09-16 10:00:00,43.23,43.38,43.22,43.38,74400.0,29.3103,29.412,29.3035,29.412,74400.0
2009-09-16 10:05:00,43.37,43.49,43.36,43.46,65000.0,29.4052,29.4866,29.3984,29.4662,65000.0
2009-09-16 10:10:00,43.46,43.54,43.41,43.47,74800.0,29.4662,29.5205,29.4323,29.473,74800.0
2009-09-16 10:15:00,43.48,43.49,43.34,43.34,83800.0,29.4798,29.4866,29.3849,29.3849,83800.0
2009-09-16 10:20:00,43.36,43.41,43.26,43.39,90600.0,29.3984,29.4323,29.3306,29.4188,90600.0
2009-09-16 10:25:00,43.4,43.4,43.33,43.34,52000.0,29.4255,29.4255,29.3781,29.3849,52000.0
2009-09-16 10:30:00,43.34,43.42,43.33,43.4,53100.0,29.3849,29.4391,29.3781,29.4255,53100.0
2009-09-16 10:35:00,43.41,43.46,43.39,43.45,26000.0,29.4323,29.4662,29.4188,29.4594,26000.0
2009-09-16 10:40:00,43.45,43.53,43.43,43.49,53400.0,29.4594,29.5137,29.4459,29.4866,53400.0
2009-09-16 10:45:00,43.49,43.58,43.46,43.51,47500.0,29.4866,29.5476,29.4662,29.5001,47500.0
2009-09-16 10:50:00,43.51,43.53,43.37,43.42,92700.0,29.5001,29.5137,29.4052,29.4391,92700.0
2009-09-16 10:55:00,43.42,43.45,43.39,43.42,21600.0,29.4391,29.4594,29.4188,29.4391,21600.0
2009-09-16 11:00:00,43.43,43.44,43.36,43.39,55000.0,29.4459,29.4527,29.3984,29.4188,55000.0
2009-09-16 11:05:00,43.4,43.42,43.35,43.39,58200.0,29.4255,29.4391,29.3916,29.4188,58200.0
2009-09-16 11:10:00,43.39,43.53,43.37,43.52,34200.0,29.4188,29.5137,29.4052,29.5069,34200.0
2009-09-16 11:15:00,43.5,43.53,43.48,43.49,17000.0,29.4933,29.5137,29.4798,29.4866,17000.0
2009-09-16 11:20:00,43.5,43.56,43.48,43.48,31100.0,29.4933,29.534,29.4798,29.4798,31100.0
2009-09-16 11:25:00,43.49,43.54,43.49,43.5,23700.0,29.4866,29.5205,29.4866,29.4933,23700.0
2009-09-16 11:30:00,43.51,43.54,43.49,43.54,13800.0,29.5001,29.5205,29.4866,29.5205,13800.0
2009-09-16 11:35:00,43.54,43.64,43.54,43.59,45000.0,29.5205,29.5883,29.5205,29.5544,45000.0
2009-09-16 11:40:00,43.6,43.6,43.55,43.58,50300.0,29.5611,29.5611,29.5272,29.5476,50300.0
2009-09-16 11:45:00,43.59,43.63,43.56,43.56,21300.0,29.5544,29.5815,29.534,29.534,21300.0
2009-09-16 11:50:00,43.56,43.61,43.54,43.6,33600.0,29.534,29.5679,29.5205,29.5611,33600.0
2009-09-16 11:55:00,43.6,43.73,43.6,43.71,21600.0,29.5611,29.6493,29.5611,29.6357,21600.0
2009-09-16 12:00:00,43.71,43.82,43.68,43.81,105300.0,29.6357,29.7103,29.6154,29.7035,105300.0
2009-09-16 12:05:00,43.81,43.83,43.78,43.82,60000.0,29.7035,29.7171,29.6832,29.7103,60000.0
2009-09-16 12:10:00,43.82,43.88,43.79,43.88,29200.0,29.7103,29.751,29.69,29.751,29200.0
2009-09-16 12:15:00,43.88,43.88,43.75,43.77,50900.0,29.751,29.751,29.6628,29.6764,50900.0
2009-09-16 12:20:00,43.76,43.76,43.69,43.7,54900.0,29.6696,29.6696,29.6222,29.6289,54900.0
2009-09-16 12:25:00,43.69,43.7,43.57,43.58,60100.0,29.6222,29.6289,29.5408,29.5476,60100.0
2009-09-16 12:30:00,43.58,43.59,43.51,43.55,108200.0,29.5476,29.5544,29.5001,29.5272,108200.0
2009-09-16 12:35:00,43.55,43.57,43.54,43.57,13300.0,29.5272,29.5408,29.5205,29.5408,13300.0
2009-09-16 12:40:00,43.57,43.6,43.56,43.6,24500.0,29.5408,29.5611,29.534,29.5611,24500.0
2009-09-16 12:45:00,43.59,43.64,43.57,43.62,24100.0,29.5544,29.5883,29.5408,29.5747,24100.0
2009-09-16 12:50:00,43.63,43.64,43.5,43.51,32500.0,29.5815,29.5883,29.4933,29.5001,32500.0
2009-09-16 12:55:00,43.51,43.52,43.47,43.48,18000.0,29.5001,29.5069,29.473,29.4798,18000.0
2009-09-16 13:00:00,43.48,43.55,43.48,43.55,35700.0,29.4798,29.5272,29.4798,29.5272,35700.0
2009-09-16 13:05:00,43.55,43.55,43.54,43.55,11800.0,29.5272,29.5272,29.5205,29.5272,11800.0
2009-09-16 13:10:00,43.54,43.6,43.52,43.59,51100.0,29.5205,29.5611,29.5069,29.5544,51100.0
2009-09-16 13:15:00,43.6,43.66,43.6,43.66,80400.0,29.5611,29.6018,29.5611,29.6018,80400.0
2009-09-16 13:20:00,43.66,43.71,43.65,43.68,76800.0,29.6018,29.6357,29.595,29.6154,76800.0
2009-09-16 13:25:00,43.7,43.72,43.68,43.7,31100.0,29.6289,29.6425,29.6154,29.6289,31100.0
2009-09-16 13:30:00,43.7,43.71,43.67,43.69,26500.0,29.6289,29.6357,29.6086,29.6222,26500.0
2009-09-16 13:35:00,43.69,43.69,43.57,43.57,66100.0,29.6222,29.6222,29.5408,29.5408,66100.0
2009-09-16 13:40:00,43.58,43.58,43.54,43.57,32200.0,29.5476,29.5476,29.5205,29.5408,32200.0
2009-09-16 13:45:00,43.57,43.58,43.55,43.58,21300.0,29.5408,29.5476,29.5272,29.5476,21300.0
2009-09-16 13:50:00,43.57,43.58,43.55,43.57,32700.0,29.5408,29.5476,29.5272,29.5408,32700.0
2009-09-16 13:55:00,43.57,43.58,43.54,43.56,69600.0,29.5408,29.5476,29.5205,29.534,69600.0
2009-09-16 14:00:00,43.57,43.62,43.56,43.6,41600.0,29.5408,29.5747,29.534,29.5611,41600.0
2009-09-16 14:05:00,43.6,43.62,43.56,43.6,55900.0,29.5611,29.5747,29.534,29.5611,55900.0
2009-09-16 14:10:00,43.59,43.65,43.58,43.65,34400.0,29.5544,29.595,29.5476,29.595,34400.0
2009-09-16 14:15:00,43.65,43.69,43.65,43.67,22500.0,29.595,29.6222,29.595,29.6086,22500.0
2009-09-16 14:20:00,43.67,43.73,43.67,43.73,17000.0,29.6086,29.6493,29.6086,29.6493,17000.0
2009-09-16 14:25:00,43.72,43.73,43.7,43.71,36400.0,29.6425,29.6493,29.6289,29.6357,36400.0
2009-09-16 14:30:00,43.72,43.75,43.72,43.75,47500.0,29.6425,29.6628,29.6425,29.6628,47500.0
2009-09-16 14:35:00,43.74,43.74,43.7,43.71,66800.0,29.6561,29.6561,29.6289,29.6357,66800.0
2009-09-16 14:40:00,43.71,43.73,43.67,43.68,60000.0,29.6357,29.6493,29.6086,29.6154,60000.0
2009-09-16 14:45:00,43.68,43.72,43.66,43.72,36300.0,29.6154,29.6425,29.6018,29.6425,36300.0
2009-09-16 14:50:00,43.71,43.78,43.71,43.78,52000.0,29.6357,29.6832,29.6357,29.6832,52000.0
2009-09-16 14:55:00,43.78,43.79,43.75,43.75,39900.0,29.6832,29.69,29.6628,29.6628,39900.0
2009-09-16 15:00:00,43.75,43.75,43.67,43.73,52400.0,29.6628,29.6628,29.6086,29.6493,52400.0
2009-09-16 15:05:00,43.73,43.74,43.65,43.69,54400.0,29.6493,29.6561,29.595,29.6222,54400.0
2009-09-16 15:10:00,43.69,43.69,43.66,43.68,50300.0,29.6222,29.6222,29.6018,29.6154,50300.0
2009-09-16 15:15:00,43.68,43.71,43.66,43.71,71200.0,29.6154,29.6357,29.6018,29.6357,71200.0
2009-09-16 15:20:00,43.71,43.82,43.7,43.81,44300.0,29.6357,29.7103,29.6289,29.7035,44300.0
2009-09-16 15:25:00,43.82,43.83,43.79,43.83,49800.0,29.7103,29.7171,29.69,29.7171,49800.0
2009-09-16 15:30:00,43.83,43.86,43.8,43.84,70400.0,29.7171,29.7374,29.6967,29.7239,70400.0
2009-09-16 15:35:00,43.85,43.87,43.83,43.87,33400.0,29.7306,29.7442,29.7171,29.7442,33400.0
2009-09-16 15:40:00,43.87,43.95,43.86,43.93,75000.0,29.7442,29.7984,29.7374,29.7849,75000.0
2009-09-16 15:45:00,43.92,43.97,43.92,43.94,91100.0,29.7781,29.812,29.7781,29.7917,91100.0
2009-09-16 15:50:00,43.94,43.98,43.93,43.93,120100.0,29.7917,29.8188,29.7849,29.7849,120100.0
2009-09-16 15:55:00,43.93,43.94,43.87,43.91,164700.0,29.7849,29.7917,29.7442,29.7713,164700.0
2009-09-17 09:30:00,43.96,44.09,43.8,43.8,68600.0,29.8052,29.8934,29.6967,29.6967,68600.0
2009-09-17 09:35:00,43.8,43.92,43.78,43.81,43800.0,29.6967,29.7781,29.6832,29.7035,43800.0
2009-09-17 09:40:00,43.81,43.81,43.63,43.63,43700.0,29.7035,29.7035,29.5815,29.5815,43700.0
2009-09-17 09:45:00,43.63,43.83,43.63,43.81,47900.0,29.5815,29.7171,29.5815,29.7035,47900.0
2009-09-17 09:50:00,43.82,43.97,43.8,43.96,44000.0,29.7103,29.812,29.6967,29.8052,44000.0
2009-09-17 09:55:00,43.96,44.07,43.95,44.07,47700.0,29.8052,29.8798,29.7984,29.8798,47700.0
2009-09-17 10:00:00,44.07,44.2,43.99,44.14,64700.0,29.8798,29.9679,29.8256,29.9273,64700.0
2009-09-17 10:05:00,44.13,44.38,44.08,44.37,75900.0,29.9205,30.09,29.8866,30.0832,75900.0
2009-09-17 10:10:00,44.38,44.38,44.21,44.27,41900.0,30.09,30.09,29.9747,30.0154,41900.0
2009-09-17 10:15:00,44.27,44.29,44.16,44.18,36100.0,30.0154,30.029,29.9408,29.9544,36100.0
2009-09-17 10:20:00,44.18,44.19,43.99,44.01,55100.0,29.9544,29.9612,29.8256,29.8391,55100.0
2009-09-17 10:25:00,44.0,44.03,43.94,44.01,49700.0,29.8323,29.8527,29.7917,29.8391,49700.0
2009-09-17 10:30:00,44.02,44.08,43.99,44.02,40600.0,29.8459,29.8866,29.8256,29.8459,40600.0
2009-09-17 10:35:00,44.03,44.11,44.03,44.07,42300.0,29.8527,29.9069,29.8527,29.8798,42300.0
2009-09-17 10:40:00,44.07,44.1,44.06,44.1,21600.0,29.8798,29.9001,29.873,29.9001,21600.0
2009-09-17 10:45:00,44.09,44.17,44.07,44.16,37500.0,29.8934,29.9476,29.8798,29.9408,37500.0
2009-09-17 10:50:00,44.16,44.24,44.12,44.23,37300.0,29.9408,29.9951,29.9137,29.9883,37300.0
2009-09-17 10:55:00,44.23,44.25,44.19,44.25,21700.0,29.9883,30.0018,29.9612,30.0018,21700.0
2009-09-17 11:00:00,44.26,44.34,44.24,44.26,44900.0,30.0086,30.0629,29.9951,30.0086,44900.0
2009-09-17 11:05:00,44.24,44.26,44.22,44.23,27400.0,29.9951,30.0086,29.9815,29.9883,27400.0
2009-09-17 11:10:00,44.25,44.26,44.22,44.25,35900.0,30.0018,30.0086,29.9815,30.0018,35900.0
2009-09-17 11:15:00,44.25,44.31,44.24,44.31,22400.0,30.0018,30.0425,29.9951,30.0425,22400.0
2009-09-17 11:20:00,44.3,44.41,44.29,44.38,29300.0,30.0357,30.1103,30.029,30.09,29300.0
2009-09-17 11:25:00,44.39,44.48,44.39,44.46,37300.0,30.0968,30.1578,30.0968,30.1442,37300.0
2009-09-17 11:30:00,44.47,44.49,44.39,44.41,33700.0,30.151,30.1646,30.0968,30.1103,33700.0
2009-09-17 11:35:00,44.41,44.43,44.25,44.26,67900.0,30.1103,30.1239,30.0018,30.0086,67900.0
2009-09-17 11:40:00,44.26,44.35,44.23,44.33,23800.0,30.0086,30.0696,29.9883,30.0561,23800.0
2009-09-17 11:45:00,44.33,44.36,44.3,44.3,31100.0,30.0561,30.0764,30.0357,30.0357,31100.0
2009-09-17 11:50:00,44.29,44.3,44.15,44.25,58800.0,30.029,30.0357,29.934,30.0018,58800.0
2009-09-17 11:55:00,44.25,44.29,44.23,44.28,21800.0,30.0018,30.029,29.9883,30.0222,21800.0
2009-09-17 12:00:00,44.27,44.3,44.21,44.21,13700.0,30.0154,30.0357,29.9747,29.9747,13700.0
2009-09-17 12:05:00,44.2,44.26,44.15,44.24,32000.0,29.9679,30.0086,29.934,29.9951,32000.0
2009-09-17 12:10:00,44.23,44.23,44.14,44.2,30200.0,29.9883,29.9883,29.9273,29.9679,30200.0
2009-09-17 12:15:00,44.2,44.22,44.11,44.11,38400.0,29.9679,29.9815,29.9069,29.9069,38400.0
2009-09-17 12:20:00,44.11,44.15,44.01,44.12,30300.0,29.9069,29.934,29.8391,29.9137,30300.0
2009-09-17 12:25:00,44.11,44.23,44.04,44.2,86500.0,29.9069,29.9883,29.8595,29.9679,86500.0
2009-09-17 12:30:00,44.21,44.21,44.2,44.2,19600.0,29.9747,29.9747,29.9679,29.9679,19600.0
2009-09-17 12:35:00,44.2,44.21,44.15,44.15,11000.0,29.9679,29.9747,29.934,29.934,11000.0
2009-09-17 12:40:00,44.15,44.16,44.05,44.08,28500.0,29.934,29.9408,29.8662,29.8866,28500.0
2009-09-17 12:45:00,44.08,44.08,43.97,44.04,38100.0,29.8866,29.8866,29.812,29.8595,38100.0
2009-09-17 12:50:00,44.04,44.1,44.0,44.08,21300.0,29.8595,29.9001,29.8323,29.8866,21300.0
2009-09-17 12:55:00,44.08,44.12,43.98,43.99,19100.0,29.8866,29.9137,29.8188,29.8256,19100.0
2009-09-17 13:00:00,43.99,44.07,43.97,44.02,23300.0,29.8256,29.8798,29.812,29.8459,23300.0
2009-09-17 13:05:00,44.01,44.03,43.94,44.03,44600.0,29.8391,29.8527,29.7917,29.8527,44600.0
2009-09-17 13:10:00,44.04,44.11,44.04,44.06,17700.0,29.8595,29.9069,29.8595,29.873,17700.0
2009-09-17 13:15:00,44.06,44.16,44.04,44.13,107800.0,29.873,29.9408,29.8595,29.9205,107800.0
2009-09-17 13:20:00,44.13,44.15,44.08,44.11,46100.0,29.9205,29.934,29.8866,29.9069,46100.0
2009-09-17 13:25:00,44.1,44.15,44.09,44.14,49900.0,29.9001,29.934,29.8934,29.9273,49900.0
2009-09-17 13:30:00,44.14,44.2,44.09,44.18,44700.0,29.9273,29.9679,29.8934,29.9544,44700.0
2009-09-17 13:35:00,44.19,44.27,44.18,44.24,57500.0,29.9612,30.0154,29.9544,29.9951,57500.0
2009-09-17 13:40:00,44.24,44.26,44.17,44.18,54100.0,29.9951,30.0086,29.9476,29.9544,54100.0
2009-09-17 13:45:00,44.18,44.2,44.17,44.19,25100.0,29.9544,29.9679,29.9476,29.9612,25100.0
2009-09-17 13:50:00,44.19,44.23,44.18,44.21,26900.0,29.9612,29.9883,29.9544,29.9747,26900.0
2009-09-17 13:55:00,44.21,44.23,44.2,44.22,30400.0,29.9747,29.9883,29.9679,29.9815,30400.0
2009-09-17 14:00:00,44.2,44.26,44.19,44.26,61100.0,29.9679,30.0086,29.9612,30.0086,61100.0
2009-09-17 14:05:00,44.26,44.26,44.19,44.23,41100.0,30.0086,30.0086,29.9612,29.9883,41100.0
2009-09-17 14:10:00,44.23,44.25,44.19,44.25,66400.0,29.9883,30.0018,29.9612,30.0018,66400.0
2009-09-17 14:15:00,44.25,44.26,44.2,44.2,46500.0,30.0018,30.0086,29.9679,29.9679,46500.0
2009-09-17 14:20:00,44.2,44.24,44.2,44.23,36400.0,29.9679,29.9951,29.9679,29.9883,36400.0
2009-09-17 14:25:00,44.24,44.34,44.22,44.33,91700.0,29.9951,30.0629,29.9815,30.0561,91700.0
2009-09-17 14:30:00,44.34,44.35,44.31,44.33,31700.0,30.0629,30.0696,30.0425,30.0561,31700.0
2009-09-17 14:35:00,44.32,44.35,44.31,44.31,30300.0,30.0493,30.0696,30.0425,30.0425,30300.0
2009-09-17 14:40:00,44.31,44.38,44.3,44.36,31700.0,30.0425,30.09,30.0357,30.0764,31700.0
2009-09-17 14:45:00,44.37,44.4,44.33,44.35,65900.0,30.0832,30.1035,30.0561,30.0696,65900.0
2009-09-17 14:50:00,44.35,44.35,44.29,44.29,49900.0,30.0696,30.0696,30.029,30.029,49900.0
2009-09-17 14:55:00,44.29,44.29,44.22,44.23,46100.0,30.029,30.029,29.9815,29.9883,46100.0
2009-09-17 15:00:00,44.24,44.25,44.2,44.24,51200.0,29.9951,30.0018,29.9679,29.9951,51200.0
2009-09-17 15:05:00,44.23,44.24,44.2,44.21,32800.0,29.9883,29.9951,29.9679,29.9747,32800.0
2009-09-17 15:10:00,44.2,44.21,44.18,44.18,23700.0,29.9679,29.9747,29.9544,29.9544,23700.0
2009-09-17 15:15:00,44.18,44.2,44.15,44.2,62200.0,29.9544,29.9679,29.934,29.9679,62200.0
2009-09-17 15:20:00,44.19,44.28,44.17,44.25,68800.0,29.9612,30.0222,29.9476,30.0018,68800.0
2009-09-17 15:25:00,44.24,44.28,44.2,44.26,145900.0,29.9951,30.0222,29.9679,30.0086,145900.0
2009-09-17 15:30:00,44.26,44.31,44.25,44.29,61100.0,30.0086,30.0425,30.0018,30.029,61100.0
2009-09-17 15:35:00,44.29,44.35,44.29,44.35,126100.0,30.029,30.0696,30.029,30.0696,126100.0
2009-09-17 15:40:00,44.35,44.39,44.33,44.36,129100.0,30.0696,30.0968,30.0561,30.0764,129100.0
2009-09-17 15:45:00,44.36,44.38,44.32,44.32,189500.0,30.0764,30.09,30.0493,30.0493,189500.0
2009-09-17 15:50:00,44.33,44.36,44.31,44.32,159500.0,30.0561,30.0764,30.0425,30.0493,159500.0
2009-09-17 15:55:00,44.32,44.49,44.32,44.49,339100.0,30.0493,30.1646,30.0493,30.1646,339100.0
2009-09-18 09:30:00,44.57,44.75,44.47,44.73,601800.0,30.2188,30.3408,30.151,30.3273,601800.0
2009-09-18 09:35:00,44.73,44.76,44.63,44.68,81600.0,30.3273,30.3476,30.2595,30.2934,81600.0
2009-09-18 09:40:00,44.66,44.76,44.61,44.72,64600.0,30.2798,30.3476,30.2459,30.3205,64600.0
2009-09-18 09:45:00,44.71,44.85,44.68,44.8,86400.0,30.3137,30.4086,30.2934,30.3747,86400.0
2009-09-18 09:50:00,44.78,44.8,44.66,44.67,66100.0,30.3612,30.3747,30.2798,30.2866,66100.0
2009-09-18 09:55:00,44.67,44.73,44.65,44.7,34700.0,30.2866,30.3273,30.273,30.3069,34700.0
2009-09-18 10:00:00,44.68,44.75,44.65,44.72,37400.0,30.2934,30.3408,30.273,30.3205,37400.0
2009-09-18 10:05:00,44.71,44.71,44.59,44.66,49800.0,30.3137,30.3137,30.2324,30.2798,49800.0
2009-09-18 10:10:00,44.67,44.72,44.64,44.72,48500.0,30.2866,30.3205,30.2663,30.3205,48500.0
2009-09-18 10:15:00,44.73,44.74,44.66,44.68,34700.0,30.3273,30.3341,30.2798,30.2934,34700.0
2009-09-18 10:20:00,44.69,44.76,44.69,44.74,31900.0,30.3002,30.3476,30.3002,30.3341,31900.0
2009-09-18 10:25:00,44.73,44.77,44.66,44.76,50200.0,30.3273,30.3544,30.2798,30.3476,50200.0
2009-09-18 10:30:00,44.76,44.9,44.73,44.9,68000.0,30.3476,30.4425,30.3273,30.4425,68000.0
2009-09-18 10:35:00,44.89,44.91,44.82,44.82,31800.0,30.4358,30.4493,30.3883,30.3883,31800.0
2009-09-18 10:40:00,44.83,44.88,44.8,44.83,23600.0,30.3951,30.429,30.3747,30.3951,23600.0
2009-09-18 10:45:00,44.82,44.82,44.73,44.78,47000.0,30.3883,30.3883,30.3273,30.3612,47000.0
2009-09-18 10:50:00,44.77,44.83,44.73,44.81,29900.0,30.3544,30.3951,30.3273,30.3815,29900.0
2009-09-18 10:55:00,44.81,44.88,44.81,44.86,59500.0,30.3815,30.429,30.3815,30.4154,59500.0
2009-09-18 11:00:00,44.85,44.89,44.81,44.82,38900.0,30.4086,30.4358,30.3815,30.3883,38900.0
2009-09-18 11:05:00,44.8,44.84,44.73,44.73,34400.0,30.3747,30.4019,30.3273,30.3273,34400.0
2009-09-18 11:10:00,44.73,44.75,44.61,44.61,42200.0,30.3273,30.3408,30.2459,30.2459,42200.0
2009-09-18 11:15:00,44.61,44.61,44.49,44.49,46400.0,30.2459,30.2459,30.1646,30.1646,46400.0
2009-09-18 11:20:00,44.49,44.53,44.47,44.5,51700.0,30.1646,30.1917,30.151,30.1713,51700.0
2009-09-18 11:25:00,44.51,44.58,44.49,44.5,71200.0,30.1781,30.2256,30.1646,30.1713,71200.0
2009-09-18 11:30:00,44.49,44.55,44.42,44.48,78000.0,30.1646,30.2052,30.1171,30.1578,78000.0
2009-09-18 11:35:00,44.48,44.51,44.46,44.48,34100.0,30.1578,30.1781,30.1442,30.1578,34100.0
2009-09-18 11:40:00,44.47,44.54,44.46,44.5,29100.0,30.151,30.1985,30.1442,30.1713,29100.0
2009-09-18 11:45:00,44.51,44.51,44.43,44.46,20900.0,30.1781,30.1781,30.1239,30.1442,20900.0
2009-09-18 11:50:00,44.45,44.46,44.4,44.41,25000.0,30.1374,30.1442,30.1035,30.1103,25000.0
2009-09-18 11:55:00,44.41,44.45,44.36,44.37,23300.0,30.1103,30.1374,30.0764,30.0832,23300.0
2009-09-18 12:00:00,44.36,44.36,44.31,44.36,11500.0,30.0764,30.0764,30.0425,30.0764,11500.0
2009-09-18 12:05:00,44.35,44.41,44.32,44.41,16200.0,30.0696,30.1103,30.0493,30.1103,16200.0
2009-09-18 12:10:00,44.4,44.45,44.39,44.42,20800.0,30.1035,30.1374,30.0968,30.1171,20800.0
2009-09-18 12:15:00,44.41,44.51,44.41,44.51,15700.0,30.1103,30.1781,30.1103,30.1781,15700.0
2009-09-18 12:20:00,44.5,44.5,44.46,44.46,6500.0,30.1713,30.1713,30.1442,30.1442,6500.0
2009-09-18 12:25:00,44.46,44.5,44.42,44.47,17300.0,30.1442,30.1713,30.1171,30.151,17300.0
2009-09-18 12:30:00,44.46,44.55,44.46,44.51,23900.0,30.1442,30.2052,30.1442,30.1781,23900.0
2009-09-18 12:35:00,44.5,44.52,44.47,44.5,14200.0,30.1713,30.1849,30.151,30.1713,14200.0
2009-09-18 12:40:00,44.5,44.54,44.5,44.52,15600.0,30.1713,30.1985,30.1713,30.1849,15600.0
2009-09-18 12:45:00,44.5,44.51,44.46,44.48,42000.0,30.1713,30.1781,30.1442,30.1578,42000.0
2009-09-18 12:50:00,44.48,44.49,44.44,44.47,15800.0,30.1578,30.1646,30.1307,30.151,15800.0
2009-09-18 12:55:00,44.48,44.53,44.48,44.49,105700.0,30.1578,30.1917,30.1578,30.1646,105700.0
2009-09-18 13:00:00,44.5,44.52,44.48,44.5,31000.0,30.1713,30.1849,30.1578,30.1713,31000.0
2009-09-18 13:05:00,44.49,44.5,44.49,44.5,27100.0,30.1646,30.1713,30.1646,30.1713,27100.0
2009-09-18 13:10:00,44.49,44.5,44.49,44.49,13500.0,30.1646,30.1713,30.1646,30.1646,13500.0
2009-09-18 13:15:00,44.49,44.5,44.4,44.42,31300.0,30.1646,30.1713,30.1035,30.1171,31300.0
2009-09-18 13:20:00,44.41,44.49,44.4,44.48,39600.0,30.1103,30.1646,30.1035,30.1578,39600.0
2009-09-18 13:25:00,44.47,44.5,44.47,44.5,4800.0,30.151,30.1713,30.151,30.1713,4800.0
2009-09-18 13:30:00,44.49,44.5,44.48,44.5,35500.0,30.1646,30.1713,30.1578,30.1713,35500.0
2009-09-18 13:35:00,44.5,44.5,44.48,44.49,40500.0,30.1713,30.1713,30.1578,30.1646,40500.0
2009-09-18 13:40:00,44.49,44.53,44.49,44.53,66100.0,30.1646,30.1917,30.1646,30.1917,66100.0
2009-09-18 13:45:00,44.52,44.59,44.52,44.57,32200.0,30.1849,30.2324,30.1849,30.2188,32200.0
2009-09-18 13:50:00,44.58,44.58,44.52,44.52,12700.0,30.2256,30.2256,30.1849,30.1849,12700.0
2009-09-18 13:55:00,44.52,44.54,44.5,44.5,86700.0,30.1849,30.1985,30.1713,30.1713,86700.0
2009-09-18 14:00:00,44.49,44.52,44.49,44.52,73300.0,30.1646,30.1849,30.1646,30.1849,73300.0
2009-09-18 14:05:00,44.52,44.54,44.51,44.54,56700.0,30.1849,30.1985,30.1781,30.1985,56700.0
2009-09-18 14:10:00,44.53,44.57,44.53,44.56,15600.0,30.1917,30.2188,30.1917,30.212,15600.0
2009-09-18 14:15:00,44.56,44.57,44.55,44.57,29000.0,30.212,30.2188,30.2052,30.2188,29000.0
2009-09-18 14:20:00,44.57,44.6,44.56,44.57,45000.0,30.2188,30.2391,30.212,30.2188,45000.0
2009-09-18 14:25:00,44.57,44.58,44.53,44.55,25600.0,30.2188,30.2256,30.1917,30.2052,25600.0
2009-09-18 14:30:00,44.55,44.58,44.52,44.56,50900.0,30.2052,30.2256,30.1849,30.212,50900.0
2009-09-18 14:35:00,44.55,44.56,44.49,44.49,20800.0,30.2052,30.212,30.1646,30.1646,20800.0
2009-09-18 14:40:00,44.49,44.49,44.45,44.47,12900.0,30.1646,30.1646,30.1374,30.151,12900.0
2009-09-18 14:45:00,44.48,44.51,44.47,44.5,16700.0,30.1578,30.1781,30.151,30.1713,16700.0
2009-09-18 14:50:00,44.51,44.56,44.49,44.5,17500.0,30.1781,30.212,30.1646,30.1713,17500.0
2009-09-18 14:55:00,44.5,44.51,44.46,44.46,9400.0,30.1713,30.1781,30.1442,30.1442,9400.0
2009-09-18 15:00:00,44.46,44.56,44.46,44.56,33600.0,30.1442,30.212,30.1442,30.212,33600.0
2009-09-18 15:05:00,44.56,44.57,44.5,44.51,30200.0,30.212,30.2188,30.1713,30.1781,30200.0
2009-09-18 15:10:00,44.5,44.56,44.5,44.55,29300.0,30.1713,30.212,30.1713,30.2052,29300.0
2009-09-18 15:15:00,44.55,44.6,44.54,44.59,36400.0,30.2052,30.2391,30.1985,30.2324,36400.0
2009-09-18 15:20:00,44.59,44.61,44.58,44.61,41700.0,30.2324,30.2459,30.2256,30.2459,41700.0
2009-09-18 15:25:00,44.61,44.64,44.58,44.58,23100.0,30.2459,30.2663,30.2256,30.2256,23100.0
2009-09-18 15:30:00,44.59,44.59,44.49,44.52,54500.0,30.2324,30.2324,30.1646,30.1849,54500.0
2009-09-18 15:35:00,44.53,44.53,44.48,44.48,49300.0,30.1917,30.1917,30.1578,30.1578,49300.0
2009-09-18 15:40:00,44.47,44.47,44.4,44.42,112700.0,30.151,30.151,30.1035,30.1171,112700.0
2009-09-18 15:45:00,44.42,44.42,44.36,44.36,87800.0,30.1171,30.1171,30.0764,30.0764,87800.0
2009-09-18 15:50:00,44.37,44.38,44.28,44.29,141500.0,30.0832,30.09,30.0222,30.029,141500.0
2009-09-18 15:55:00,44.28,44.34,44.28,44.31,223900.0,30.0222,30.0629,30.0222,30.0425,223900.0
2009-09-21 09:30:00,43.89,43.89,43.77,43.86,54800.0,29.7578,29.7578,29.6764,29.7374,54800.0
2009-09-21 09:35:00,43.85,43.92,43.76,43.91,49500.0,29.7306,29.7781,29.6696,29.7713,49500.0
2009-09-21 09:40:00,43.92,44.0,43.8,43.89,68000.0,29.7781,29.8323,29.6967,29.7578,68000.0
2009-09-21 09:45:00,43.89,43.99,43.86,43.94,57900.0,29.7578,29.8256,29.7374,29.7917,57900.0
2009-09-21 09:50:00,43.94,43.98,43.92,43.94,33200.0,29.7917,29.8188,29.7781,29.7917,33200.0
2009-09-21 09:55:00,43.96,43.96,43.76,43.93,87200.0,29.8052,29.8052,29.6696,29.7849,87200.0
2009-09-21 10:00:00,43.92,44.04,43.86,44.02,39900.0,29.7781,29.8595,29.7374,29.8459,39900.0
2009-09-21 10:05:00,44.01,44.02,43.94,43.97,46000.0,29.8391,29.8459,29.7917,29.812,46000.0
2009-09-21 10:10:00,43.94,43.94,43.87,43.9,34400.0,29.7917,29.7917,29.7442,29.7645,34400.0
2009-09-21 10:15:00,43.9,44.05,43.9,44.04,84600.0,29.7645,29.8662,29.7645,29.8595,84600.0
2009-09-21 10:20:00,44.03,44.13,44.01,44.07,55200.0,29.8527,29.9205,29.8391,29.8798,55200.0
2009-09-21 10:25:00,44.08,44.1,44.0,44.08,44800.0,29.8866,29.9001,29.8323,29.8866,44800.0
2009-09-21 10:30:00,44.07,44.08,43.98,44.0,24900.0,29.8798,29.8866,29.8188,29.8323,24900.0
2009-09-21 10:35:00,44.0,44.04,43.97,44.02,29600.0,29.8323,29.8595,29.812,29.8459,29600.0
2009-09-21 10:40:00,44.0,44.06,43.96,44.0,25400.0,29.8323,29.873,29.8052,29.8323,25400.0
2009-09-21 10:45:00,44.0,44.03,43.98,44.0,28400.0,29.8323,29.8527,29.8188,29.8323,28400.0
2009-09-21 10:50:00,44.01,44.05,43.96,43.97,16000.0,29.8391,29.8662,29.8052,29.812,16000.0
2009-09-21 10:55:00,43.97,43.97,43.9,43.92,16600.0,29.812,29.812,29.7645,29.7781,16600.0
2009-09-21 11:00:00,43.92,43.93,43.88,43.91,19200.0,29.7781,29.7849,29.751,29.7713,19200.0
2009-09-21 11:05:00,43.91,44.05,43.88,44.05,52200.0,29.7713,29.8662,29.751,29.8662,52200.0
2009-09-21 11:10:00,44.06,44.07,44.01,44.04,46100.0,29.873,29.8798,29.8391,29.8595,46100.0
2009-09-21 11:15:00,44.04,44.16,44.04,44.14,18500.0,29.8595,29.9408,29.8595,29.9273,18500.0
2009-09-21 11:20:00,44.14,44.15,44.1,44.1,26900.0,29.9273,29.934,29.9001,29.9001,26900.0
2009-09-21 11:25:00,44.11,44.12,44.01,44.02,21300.0,29.9069,29.9137,29.8391,29.8459,21300.0
2009-09-21 11:30:00,44.03,44.05,44.01,44.02,26900.0,29.8527,29.8662,29.8391,29.8459,26900.0
2009-09-21 11:35:00,44.01,44.11,44.0,44.1,21900.0,29.8391,29.9069,29.8323,29.9001,21900.0
2009-09-21 11:40:00,44.11,44.11,44.06,44.07,7400.0,29.9069,29.9069,29.873,29.8798,7400.0
2009-09-21 11:45:00,44.08,44.08,43.99,43.99,14600.0,29.8866,29.8866,29.8256,29.8256,14600.0
2009-09-21 11:50:00,44.01,44.01,43.95,43.99,17300.0,29.8391,29.8391,29.7984,29.8256,17300.0
2009-09-21 11:55:00,43.98,43.99,43.97,43.97,8600.0,29.8188,29.8256,29.812,29.812,8600.0
2009-09-21 12:00:00,43.97,44.0,43.96,43.99,13100.0,29.812,29.8323,29.8052,29.8256,13100.0
2009-09-21 12:05:00,43.99,44.0,43.97,43.99,10500.0,29.8256,29.8323,29.812,29.8256,10500.0
2009-09-21 12:10:00,43.98,43.99,43.94,43.95,13100.0,29.8188,29.8256,29.7917,29.7984,13100.0
2009-09-21 12:15:00,43.94,43.94,43.87,43.87,18700.0,29.7917,29.7917,29.7442,29.7442,18700.0
2009-09-21 12:20:00,43.88,43.92,43.88,43.92,9700.0,29.751,29.7781,29.751,29.7781,9700.0
2009-09-21 12:25:00,43.92,43.95,43.89,43.9,20200.0,29.7781,29.7984,29.7578,29.7645,20200.0
2009-09-21 12:30:00,43.9,43.93,43.89,43.93,14200.0,29.7645,29.7849,29.7578,29.7849,14200.0
2009-09-21 12:35:00,43.92,43.96,43.92,43.96,7600.0,29.7781,29.8052,29.7781,29.8052,7600.0
2009-09-21 12:40:00,43.96,43.99,43.92,43.92,16100.0,29.8052,29.8256,29.7781,29.7781,16100.0
2009-09-21 12:45:00,43.92,43.95,43.86,43.86,31800.0,29.7781,29.7984,29.7374,29.7374,31800.0
2009-09-21 12:50:00,43.86,43.89,43.85,43.89,19100.0,29.7374,29.7578,29.7306,29.7578,19100.0
2009-09-21 12:55:00,43.89,43.89,43.85,43.87,10400.0,29.7578,29.7578,29.7306,29.7442,10400.0
2009-09-21 13:00:00,43.87,43.88,43.87,43.87,6000.0,29.7442,29.751,29.7442,29.7442,6000.0
2009-09-21 13:05:00,43.88,43.88,43.81,43.81,10500.0,29.751,29.751,29.7035,29.7035,10500.0
2009-09-21 13:10:00,43.81,43.82,43.81,43.82,17800.0,29.7035,29.7103,29.7035,29.7103,17800.0
2009-09-21 13:15:00,43.81,43.85,43.8,43.85,38200.0,29.7035,29.7306,29.6967,29.7306,38200.0
2009-09-21 13:20:00,43.86,43.9,43.85,43.89,18700.0,29.7374,29.7645,29.7306,29.7578,18700.0
2009-09-21 13:25:00,43.89,43.91,43.89,43.9,28000.0,29.7578,29.7713,29.7578,29.7645,28000.0
2009-09-21 13:30:00,43.9,43.91,43.86,43.86,37700.0,29.7645,29.7713,29.7374,29.7374,37700.0
2009-09-21 13:35:00,43.86,43.87,43.83,43.83,39000.0,29.7374,29.7442,29.7171,29.7171,39000.0
2009-09-21 13:40:00,43.83,43.83,43.78,43.78,29500.0,29.7171,29.7171,29.6832,29.6832,29500.0
2009-09-21 13:45:00,43.78,43.79,43.75,43.75,35700.0,29.6832,29.69,29.6628,29.6628,35700.0
2009-09-21 13:50:00,43.76,43.78,43.73,43.74,28600.0,29.6696,29.6832,29.6493,29.6561,28600.0
2009-09-21 13:55:00,43.74,43.78,43.73,43.76,21400.0,29.6561,29.6832,29.6493,29.6696,21400.0
2009-09-21 14:00:00,43.77,43.81,43.77,43.81,23000.0,29.6764,29.7035,29.6764,29.7035,23000.0
2009-09-21 14:05:00,43.8,43.81,43.74,43.75,16800.0,29.6967,29.7035,29.6561,29.6628,16800.0
2009-09-21 14:10:00,43.75,43.75,43.69,43.69,29900.0,29.6628,29.6628,29.6222,29.6222,29900.0
2009-09-21 14:15:00,43.7,43.73,43.69,43.72,23200.0,29.6289,29.6493,29.6222,29.6425,23200.0
2009-09-21 14:20:00,43.73,43.75,43.73,43.74,10900.0,29.6493,29.6628,29.6493,29.6561,10900.0
2009-09-21 14:25:00,43.75,43.78,43.73,43.78,15500.0,29.6628,29.6832,29.6493,29.6832,15500.0
2009-09-21 14:30:00,43.78,43.84,43.78,43.83,14100.0,29.6832,29.7239,29.6832,29.7171,14100.0
2009-09-21 14:35:00,43.83,43.85,43.8,43.83,23900.0,29.7171,29.7306,29.6967,29.7171,23900.0
2009-09-21 14:40:00,43.83,43.85,43.81,43.83,24400.0,29.7171,29.7306,29.7035,29.7171,24400.0
2009-09-21 14:45:00,43.84,43.91,43.83,43.91,14000.0,29.7239,29.7713,29.7171,29.7713,14000.0
2009-09-21 14:50:00,43.91,43.95,43.89,43.91,25200.0,29.7713,29.7984,29.7578,29.7713,25200.0
2009-09-21 14:55:00,43.92,43.94,43.87,43.89,23300.0,29.7781,29.7917,29.7442,29.7578,23300.0
2009-09-21 15:00:00,43.89,43.94,43.88,43.93,54300.0,29.7578,29.7917,29.751,29.7849,54300.0
2009-09-21 15:05:00,43.93,43.95,43.92,43.93,24600.0,29.7849,29.7984,29.7781,29.7849,24600.0
2009-09-21 15:10:00,43.93,43.96,43.91,43.93,21900.0,29.7849,29.8052,29.7713,29.7849,21900.0
2009-09-21 15:15:00,43.92,44.0,43.88,44.0,70400.0,29.7781,29.8323,29.751,29.8323,70400.0
2009-09-21 15:20:00,43.99,44.0,43.96,43.96,23400.0,29.8256,29.8323,29.8052,29.8052,23400.0
2009-09-21 15:25:00,43.96,43.98,43.94,43.94,18700.0,29.8052,29.8188,29.7917,29.7917,18700.0
2009-09-21 15:30:00,43.95,43.95,43.82,43.82,84700.0,29.7984,29.7984,29.7103,29.7103,84700.0
2009-09-21 15:35:00,43.83,43.9,43.81,43.87,67800.0,29.7171,29.7645,29.7035,29.7442,67800.0
2009-09-21 15:40:00,43.86,43.88,43.81,43.82,48500.0,29.7374,29.751,29.7035,29.7103,48500.0
2009-09-21 15:45:00,43.81,43.82,43.73,43.73,35400.0,29.7035,29.7103,29.6493,29.6493,35400.0
2009-09-21 15:50:00,43.73,43.8,43.71,43.78,70900.0,29.6493,29.6967,29.6357,29.6832,70900.0
2009-09-21 15:55:00,43.78,43.87,43.77,43.87,112500.0,29.6832,29.7442,29.6764,29.7442,112500.0
2009-09-22 09:30:00,44.07,44.29,43.61,43.62,61700.0,29.8798,30.029,29.5679,29.5747,61700.0
2009-09-22 09:35:00,43.61,43.85,43.61,43.75,34500.0,29.5679,29.7306,29.5679,29.6628,34500.0
2009-09-22 09:40:00,43.73,43.9,43.7,43.74,28700.0,29.6493,29.7645,29.6289,29.6561,28700.0
2009-09-22 09:45:00,43.74,43.8,43.71,43.8,25300.0,29.6561,29.6967,29.6357,29.6967,25300.0
2009-09-22 09:50:00,43.8,43.99,43.76,43.99,35300.0,29.6967,29.8256,29.6696,29.8256,35300.0
2009-09-22 09:55:00,43.99,44.03,43.94,43.94,72900.0,29.8256,29.8527,29.7917,29.7917,72900.0
2009-09-22 10:00:00,43.94,43.94,43.61,43.64,58400.0,29.7917,29.7917,29.5679,29.5883,58400.0
2009-09-22 10:05:00,43.63,43.73,43.63,43.72,76400.0,29.5815,29.6493,29.5815,29.6425,76400.0
2009-09-22 10:10:00,43.74,43.77,43.72,43.76,36100.0,29.6561,29.6764,29.6425,29.6696,36100.0
2009-09-22 10:15:00,43.75,43.77,43.72,43.72,20500.0,29.6628,29.6764,29.6425,29.6425,20500.0
2009-09-22 10:20:00,43.72,43.78,43.7,43.77,27000.0,29.6425,29.6832,29.6289,29.6764,27000.0
2009-09-22 10:25:00,43.77,43.77,43.65,43.67,36100.0,29.6764,29.6764,29.595,29.6086,36100.0
2009-09-22 10:30:00,43.69,43.71,43.55,43.59,39900.0,29.6222,29.6357,29.5272,29.5544,39900.0
2009-09-22 10:35:00,43.59,43.61,43.49,43.56,39500.0,29.5544,29.5679,29.4866,29.534,39500.0
2009-09-22 10:40:00,43.56,43.61,43.55,43.56,22200.0,29.534,29.5679,29.5272,29.534,22200.0
2009-09-22 10:45:00,43.55,43.56,43.51,43.53,18500.0,29.5272,29.534,29.5001,29.5137,18500.0
2009-09-22 10:50:00,43.53,43.53,43.41,43.42,60700.0,29.5137,29.5137,29.4323,29.4391,60700.0
2009-09-22 10:55:00,43.42,43.43,43.37,43.38,43700.0,29.4391,29.4459,29.4052,29.412,43700.0
2009-09-22 11:00:00,43.4,43.51,43.4,43.49,13300.0,29.4255,29.5001,29.4255,29.4866,13300.0
2009-09-22 11:05:00,43.49,43.52,43.48,43.51,7900.0,29.4866,29.5069,29.4798,29.5001,7900.0
2009-09-22 11:10:00,43.51,43.57,43.51,43.56,8700.0,29.5001,29.5408,29.5001,29.534,8700.0
2009-09-22 11:15:00,43.56,43.6,43.55,43.6,19200.0,29.534,29.5611,29.5272,29.5611,19200.0
2009-09-22 11:20:00,43.6,43.66,43.6,43.66,37100.0,29.5611,29.6018,29.5611,29.6018,37100.0
2009-09-22 11:25:00,43.66,43.69,43.65,43.66,10800.0,29.6018,29.6222,29.595,29.6018,10800.0
2009-09-22 11:30:00,43.66,43.7,43.65,43.66,15400.0,29.6018,29.6289,29.595,29.6018,15400.0
2009-09-22 11:35:00,43.64,43.65,43.57,43.57,21900.0,29.5883,29.595,29.5408,29.5408,21900.0
2009-09-22 11:40:00,43.58,43.64,43.57,43.62,17500.0,29.5476,29.5883,29.5408,29.5747,17500.0
2009-09-22 11:45:00,43.63,43.66,43.62,43.65,11300.0,29.5815,29.6018,29.5747,29.595,11300.0
2009-09-22 11:50:00,43.66,43.69,43.66,43.69,6800.0,29.6018,29.6222,29.6018,29.6222,6800.0
2009-09-22 11:55:00,43.7,43.71,43.69,43.7,7200.0,29.6289,29.6357,29.6222,29.6289,7200.0
2009-09-22 12:00:00,43.71,43.85,43.71,43.79,29800.0,29.6357,29.7306,29.6357,29.69,29800.0
2009-09-22 12:05:00,43.78,43.84,43.77,43.83,14500.0,29.6832,29.7239,29.6764,29.7171,14500.0
2009-09-22 12:10:00,43.84,43.95,43.83,43.94,25100.0,29.7239,29.7984,29.7171,29.7917,25100.0
2009-09-22 12:15:00,43.94,43.98,43.91,43.95,37700.0,29.7917,29.8188,29.7713,29.7984,37700.0
2009-09-22 12:20:00,43.97,43.99,43.92,43.97,33700.0,29.812,29.8256,29.7781,29.812,33700.0
2009-09-22 12:25:00,43.97,44.0,43.95,43.99,17300.0,29.812,29.8323,29.7984,29.8256,17300.0
2009-09-22 12:30:00,43.99,44.0,43.97,43.99,12700.0,29.8256,29.8323,29.812,29.8256,12700.0
2009-09-22 12:35:00,43.99,44.03,43.96,44.0,19100.0,29.8256,29.8527,29.8052,29.8323,19100.0
2009-09-22 12:40:00,44.0,44.04,43.99,44.04,21300.0,29.8323,29.8595,29.8256,29.8595,21300.0
2009-09-22 12:45:00,44.03,44.04,43.99,44.0,15800.0,29.8527,29.8595,29.8256,29.8323,15800.0
2009-09-22 12:50:00,44.01,44.02,43.98,43.98,12200.0,29.8391,29.8459,29.8188,29.8188,12200.0
2009-09-22 12:55:00,44.0,44.0,43.98,44.0,7100.0,29.8323,29.8323,29.8188,29.8323,7100.0
2009-09-22 13:00:00,43.99,44.07,43.99,44.07,21100.0,29.8256,29.8798,29.8256,29.8798,21100.0
2009-09-22 13:05:00,44.07,44.09,44.05,44.08,15400.0,29.8798,29.8934,29.8662,29.8866,15400.0
2009-09-22 13:10:00,44.08,44.12,43.98,43.99,40000.0,29.8866,29.9137,29.8188,29.8256,40000.0
2009-09-22 13:15:00,43.99,44.06,43.99,44.05,32900.0,29.8256,29.873,29.8256,29.8662,32900.0
2009-09-22 13:20:00,44.06,44.08,43.96,43.97,60200.0,29.873,29.8866,29.8052,29.812,60200.0
2009-09-22 13:25:00,43.97,43.98,43.95,43.96,13700.0,29.812,29.8188,29.7984,29.8052,13700.0
2009-09-22 13:30:00,43.95,43.96,43.92,43.96,15500.0,29.7984,29.8052,29.7781,29.8052,15500.0
2009-09-22 13:35:00,43.95,43.95,43.81,43.82,32100.0,29.7984,29.7984,29.7035,29.7103,32100.0
2009-09-22 13:40:00,43.81,43.83,43.79,43.82,16900.0,29.7035,29.7171,29.69,29.7103,16900.0
2009-09-22 13:45:00,43.81,43.91,43.8,43.89,21000.0,29.7035,29.7713,29.6967,29.7578,21000.0
2009-09-22 13:50:00,43.88,43.92,43.88,43.89,11000.0,29.751,29.7781,29.751,29.7578,11000.0
2009-09-22 13:55:00,43.89,43.89,43.86,43.86,8100.0,29.7578,29.7578,29.7374,29.7374,8100.0
2009-09-22 14:00:00,43.88,43.93,43.88,43.92,16600.0,29.751,29.7849,29.751,29.7781,16600.0
2009-09-22 14:05:00,43.91,43.94,43.9,43.93,18600.0,29.7713,29.7917,29.7645,29.7849,18600.0
2009-09-22 14:10:00,43.93,43.94,43.88,43.89,12800.0,29.7849,29.7917,29.751,29.7578,12800.0
2009-09-22 14:15:00,43.9,43.9,43.84,43.85,28100.0,29.7645,29.7645,29.7239,29.7306,28100.0
2009-09-22 14:20:00,43.84,43.84,43.79,43.82,26100.0,29.7239,29.7239,29.69,29.7103,26100.0
2009-09-22 14:25:00,43.81,43.83,43.8,43.8,8900.0,29.7035,29.7171,29.6967,29.6967,8900.0
2009-09-22 14:30:00,43.81,43.84,43.78,43.81,25700.0,29.7035,29.7239,29.6832,29.7035,25700.0
2009-09-22 14:35:00,43.81,43.81,43.78,43.79,11100.0,29.7035,29.7035,29.6832,29.69,11100.0
2009-09-22 14:40:00,43.79,43.84,43.78,43.83,18700.0,29.69,29.7239,29.6832,29.7171,18700.0
2009-09-22 14:45:00,43.84,43.84,43.81,43.81,11700.0,29.7239,29.7239,29.7035,29.7035,11700.0
2009-09-22 14:50:00,43.82,43.88,43.8,43.87,19500.0,29.7103,29.751,29.6967,29.7442,19500.0
2009-09-22 14:55:00,43.88,43.94,43.87,43.93,31700.0,29.751,29.7917,29.7442,29.7849,31700.0
2009-09-22 15:00:00,43.93,43.94,43.87,43.9,39600.0,29.7849,29.7917,29.7442,29.7645,39600.0
2009-09-22 15:05:00,43.89,43.95,43.89,43.95,30600.0,29.7578,29.7984,29.7578,29.7984,30600.0
2009-09-22 15:10:00,43.95,43.98,43.91,43.98,77100.0,29.7984,29.8188,29.7713,29.8188,77100.0
2009-09-22 15:15:00,43.98,44.01,43.94,43.97,40000.0,29.8188,29.8391,29.7917,29.812,40000.0
2009-09-22 15:20:00,43.98,44.03,43.97,44.01,30300.0,29.8188,29.8527,29.812,29.8391,30300.0
2009-09-22 15:25:00,44.01,44.02,43.97,44.0,37100.0,29.8391,29.8459,29.812,29.8323,37100.0
2009-09-22 15:30:00,44.01,44.02,43.97,43.98,33500.0,29.8391,29.8459,29.812,29.8188,33500.0
2009-09-22 15:35:00,43.98,44.02,43.98,43.99,37300.0,29.8188,29.8459,29.8188,29.8256,37300.0
2009-09-22 15:40:00,43.99,44.07,43.99,44.01,63300.0,29.8256,29.8798,29.8256,29.8391,63300.0
2009-09-22 15:45:00,44.0,44.04,43.98,44.04,63300.0,29.8323,29.8595,29.8188,29.8595,63300.0
2009-09-22 15:50:00,44.03,44.05,43.96,43.96,77800.0,29.8527,29.8662,29.8052,29.8052,77800.0
2009-09-22 15:55:00,43.96,43.97,43.92,43.97,176600.0,29.8052,29.812,29.7781,29.812,176600.0
2009-09-23 09:30:00,44.16,44.28,43.76,43.78,40100.0,29.9408,30.0222,29.6696,29.6832,40100.0
2009-09-23 09:35:00,43.79,43.9,43.77,43.87,21000.0,29.69,29.7645,29.6764,29.7442,21000.0
2009-09-23 09:40:00,43.88,43.88,43.67,43.74,19200.0,29.751,29.751,29.6086,29.6561,19200.0
2009-09-23 09:45:00,43.77,43.77,43.65,43.65,26200.0,29.6764,29.6764,29.595,29.595,26200.0
2009-09-23 09:50:00,43.67,43.68,43.6,43.61,27100.0,29.6086,29.6154,29.5611,29.5679,27100.0
2009-09-23 09:55:00,43.61,43.61,43.43,43.44,39000.0,29.5679,29.5679,29.4459,29.4527,39000.0
2009-09-23 10:00:00,43.45,43.5,43.43,43.44,22100.0,29.4594,29.4933,29.4459,29.4527,22100.0
2009-09-23 10:05:00,43.45,43.47,43.41,43.43,33800.0,29.4594,29.473,29.4323,29.4459,33800.0
2009-09-23 10:10:00,43.43,43.48,43.43,43.45,18100.0,29.4459,29.4798,29.4459,29.4594,18100.0
2009-09-23 10:15:00,43.45,43.45,43.29,43.38,101400.0,29.4594,29.4594,29.351,29.412,101400.0
2009-09-23 10:20:00,43.39,43.39,43.25,43.25,62500.0,29.4188,29.4188,29.3238,29.3238,62500.0
2009-09-23 10:25:00,43.26,43.27,43.19,43.19,74200.0,29.3306,29.3374,29.2832,29.2832,74200.0
2009-09-23 10:30:00,43.19,43.29,43.12,43.26,50300.0,29.2832,29.351,29.2357,29.3306,50300.0
2009-09-23 10:35:00,43.26,43.27,43.14,43.14,34200.0,29.3306,29.3374,29.2492,29.2492,34200.0
2009-09-23 10:40:00,43.13,43.17,43.07,43.15,28500.0,29.2425,29.2696,29.2018,29.256,28500.0
2009-09-23 10:45:00,43.15,43.17,43.12,43.14,21400.0,29.256,29.2696,29.2357,29.2492,21400.0
2009-09-23 10:50:00,43.15,43.22,43.14,43.18,37400.0,29.256,29.3035,29.2492,29.2764,37400.0
2009-09-23 10:55:00,43.18,43.25,43.18,43.25,10300.0,29.2764,29.3238,29.2764,29.3238,10300.0
2009-09-23 11:00:00,43.25,43.26,43.2,43.21,32300.0,29.3238,29.3306,29.2899,29.2967,32300.0
2009-09-23 11:05:00,43.21,43.25,43.2,43.24,13000.0,29.2967,29.3238,29.2899,29.3171,13000.0
2009-09-23 11:10:00,43.24,43.25,43.18,43.2,17600.0,29.3171,29.3238,29.2764,29.2899,17600.0
2009-09-23 11:15:00,43.19,43.25,43.19,43.25,17000.0,29.2832,29.3238,29.2832,29.3238,17000.0
2009-09-23 11:20:00,43.25,43.29,43.25,43.27,19600.0,29.3238,29.351,29.3238,29.3374,19600.0
2009-09-23 11:25:00,43.27,43.28,43.21,43.22,20200.0,29.3374,29.3442,29.2967,29.3035,20200.0
2009-09-23 11:30:00,43.23,43.25,43.22,43.23,15300.0,29.3103,29.3238,29.3035,29.3103,15300.0
2009-09-23 11:35:00,43.23,43.25,43.22,43.25,15600.0,29.3103,29.3238,29.3035,29.3238,15600.0
2009-09-23 11:40:00,43.25,43.3,43.22,43.3,41100.0,29.3238,29.3577,29.3035,29.3577,41100.0
2009-09-23 11:45:00,43.29,43.3,43.22,43.23,17600.0,29.351,29.3577,29.3035,29.3103,17600.0
2009-09-23 11:50:00,43.23,43.24,43.21,43.21,17100.0,29.3103,29.3171,29.2967,29.2967,17100.0
2009-09-23 11:55:00,43.22,43.24,43.22,43.23,16000.0,29.3035,29.3171,29.3035,29.3103,16000.0
2009-09-23 12:00:00,43.23,43.3,43.22,43.29,34200.0,29.3103,29.3577,29.3035,29.351,34200.0
2009-09-23 12:05:00,43.29,43.34,43.29,43.33,41500.0,29.351,29.3849,29.351,29.3781,41500.0
2009-09-23 12:10:00,43.34,43.36,43.3,43.36,27800.0,29.3849,29.3984,29.3577,29.3984,27800.0
2009-09-23 12:15:00,43.36,43.4,43.35,43.4,25200.0,29.3984,29.4255,29.3916,29.4255,25200.0
2009-09-23 12:20:00,43.4,43.4,43.35,43.36,41000.0,29.4255,29.4255,29.3916,29.3984,41000.0
2009-09-23 12:25:00,43.36,43.43,43.34,43.34,70500.0,29.3984,29.4459,29.3849,29.3849,70500.0
2009-09-23 12:30:00,43.35,43.37,43.32,43.34,60600.0,29.3916,29.4052,29.3713,29.3849,60600.0
2009-09-23 12:35:00,43.34,43.4,43.34,43.4,17900.0,29.3849,29.4255,29.3849,29.4255,17900.0
2009-09-23 12:40:00,43.41,43.45,43.39,43.44,52200.0,29.4323,29.4594,29.4188,29.4527,52200.0
2009-09-23 12:45:00,43.44,43.47,43.44,43.46,13600.0,29.4527,29.473,29.4527,29.4662,13600.0
2009-09-23 12:50:00,43.46,43.47,43.43,43.47,10900.0,29.4662,29.473,29.4459,29.473,10900.0
2009-09-23 12:55:00,43.46,43.49,43.44,43.49,15200.0,29.4662,29.4866,29.4527,29.4866,15200.0
2009-09-23 13:00:00,43.48,43.5,43.48,43.5,34900.0,29.4798,29.4933,29.4798,29.4933,34900.0
2009-09-23 13:05:00,43.49,43.49,43.39,43.39,27000.0,29.4866,29.4866,29.4188,29.4188,27000.0
2009-09-23 13:10:00,43.4,43.42,43.39,43.4,19000.0,29.4255,29.4391,29.4188,29.4255,19000.0
2009-09-23 13:15:00,43.39,43.43,43.38,43.43,28400.0,29.4188,29.4459,29.412,29.4459,28400.0
2009-09-23 13:20:00,43.43,43.45,43.38,43.39,14400.0,29.4459,29.4594,29.412,29.4188,14400.0
2009-09-23 13:25:00,43.38,43.38,43.33,43.36,18200.0,29.412,29.412,29.3781,29.3984,18200.0
2009-09-23 13:30:00,43.36,43.4,43.35,43.35,17700.0,29.3984,29.4255,29.3916,29.3916,17700.0
2009-09-23 13:35:00,43.35,43.39,43.34,43.34,28800.0,29.3916,29.4188,29.3849,29.3849,28800.0
2009-09-23 13:40:00,43.34,43.36,43.31,43.32,21100.0,29.3849,29.3984,29.3645,29.3713,21100.0
2009-09-23 13:45:00,43.32,43.37,43.32,43.36,17200.0,29.3713,29.4052,29.3713,29.3984,17200.0
2009-09-23 13:50:00,43.36,43.37,43.32,43.35,14700.0,29.3984,29.4052,29.3713,29.3916,14700.0
2009-09-23 13:55:00,43.35,43.4,43.35,43.4,12700.0,29.3916,29.4255,29.3916,29.4255,12700.0
2009-09-23 14:00:00,43.39,43.39,43.34,43.37,39800.0,29.4188,29.4188,29.3849,29.4052,39800.0
2009-09-23 14:05:00,43.37,43.39,43.36,43.38,11100.0,29.4052,29.4188,29.3984,29.412,11100.0
2009-09-23 14:10:00,43.38,43.38,43.32,43.35,15100.0,29.412,29.412,29.3713,29.3916,15100.0
2009-09-23 14:15:00,43.36,43.63,43.35,43.53,38900.0,29.3984,29.5815,29.3916,29.5137,38900.0
2009-09-23 14:20:00,43.54,43.66,43.5,43.53,36300.0,29.5205,29.6018,29.4933,29.5137,36300.0
2009-09-23 14:25:00,43.5,43.63,43.5,43.63,37100.0,29.4933,29.5815,29.4933,29.5815,37100.0
2009-09-23 14:30:00,43.63,43.75,43.59,43.72,87500.0,29.5815,29.6628,29.5544,29.6425,87500.0
2009-09-23 14:35:00,43.72,43.77,43.67,43.68,24000.0,29.6425,29.6764,29.6086,29.6154,24000.0
2009-09-23 14:40:00,43.68,43.69,43.55,43.55,28200.0,29.6154,29.6222,29.5272,29.5272,28200.0
2009-09-23 14:45:00,43.56,43.61,43.55,43.59,38500.0,29.534,29.5679,29.5272,29.5544,38500.0
2009-09-23 14:50:00,43.61,43.63,43.57,43.62,17200.0,29.5679,29.5815,29.5408,29.5747,17200.0
2009-09-23 14:55:00,43.62,43.64,43.4,43.45,47400.0,29.5747,29.5883,29.4255,29.4594,47400.0
2009-09-23 15:00:00,43.45,43.55,43.45,43.53,32600.0,29.4594,29.5272,29.4594,29.5137,32600.0
2009-09-23 15:05:00,43.54,43.65,43.53,43.6,31300.0,29.5205,29.595,29.5137,29.5611,31300.0
2009-09-23 15:10:00,43.62,43.62,43.46,43.48,60300.0,29.5747,29.5747,29.4662,29.4798,60300.0
2009-09-23 15:15:00,43.47,43.51,43.4,43.48,43000.0,29.473,29.5001,29.4255,29.4798,43000.0
2009-09-23 15:20:00,43.47,43.49,43.33,43.4,39900.0,29.473,29.4866,29.3781,29.4255,39900.0
2009-09-23 15:25:00,43.41,43.46,43.33,43.39,33300.0,29.4323,29.4662,29.3781,29.4188,33300.0
2009-09-23 15:30:00,43.38,43.38,43.24,43.28,88300.0,29.412,29.412,29.3171,29.3442,88300.0
2009-09-23 15:35:00,43.28,43.37,43.24,43.28,80000.0,29.3442,29.4052,29.3171,29.3442,80000.0
2009-09-23 15:40:00,43.28,43.36,43.25,43.25,104400.0,29.3442,29.3984,29.3238,29.3238,104400.0
2009-09-23 15:45:00,43.26,43.31,43.16,43.24,146600.0,29.3306,29.3645,29.2628,29.3171,146600.0
2009-09-23 15:50:00,43.24,43.25,43.03,43.09,230900.0,29.3171,29.3238,29.1747,29.2153,230900.0
2009-09-23 15:55:00,43.09,43.1,42.97,43.03,227500.0,29.2153,29.2221,29.134,29.1747,227500.0
2009-09-24 09:30:00,43.02,43.25,43.02,43.2,34700.0,29.1679,29.3238,29.1679,29.2899,34700.0
2009-09-24 09:35:00,43.2,43.23,43.1,43.18,33600.0,29.2899,29.3103,29.2221,29.2764,33600.0
2009-09-24 09:40:00,43.18,43.22,43.08,43.09,32800.0,29.2764,29.3035,29.2086,29.2153,32800.0
2009-09-24 09:45:00,43.07,43.1,42.97,43.0,57500.0,29.2018,29.2221,29.134,29.1543,57500.0
2009-09-24 09:50:00,43.01,43.01,42.89,42.89,52500.0,29.1611,29.1611,29.0797,29.0797,52500.0
2009-09-24 09:55:00,42.9,42.94,42.88,42.9,39600.0,29.0865,29.1136,29.073,29.0865,39600.0
2009-09-24 10:00:00,42.92,42.92,42.57,42.6,88200.0,29.1001,29.1001,28.8628,28.8831,88200.0
2009-09-24 10:05:00,42.6,42.61,42.4,42.43,90700.0,28.8831,28.8899,28.7475,28.7679,90700.0
2009-09-24 10:10:00,42.43,42.5,42.36,42.36,50600.0,28.7679,28.8153,28.7204,28.7204,50600.0
2009-09-24 10:15:00,42.34,42.38,42.25,42.37,86800.0,28.7068,28.734,28.6458,28.7272,86800.0
2009-09-24 10:20:00,42.37,42.45,42.31,42.44,85900.0,28.7272,28.7814,28.6865,28.7746,85900.0
2009-09-24 10:25:00,42.44,42.49,42.39,42.41,34600.0,28.7746,28.8085,28.7407,28.7543,34600.0
2009-09-24 10:30:00,42.42,42.42,42.35,42.35,24900.0,28.7611,28.7611,28.7136,28.7136,24900.0
2009-09-24 10:35:00,42.37,42.41,42.27,42.28,41000.0,28.7272,28.7543,28.6594,28.6662,41000.0
2009-09-24 10:40:00,42.3,42.31,42.23,42.28,43500.0,28.6797,28.6865,28.6323,28.6662,43500.0
2009-09-24 10:45:00,42.28,42.38,42.26,42.36,36300.0,28.6662,28.734,28.6526,28.7204,36300.0
2009-09-24 10:50:00,42.37,42.39,42.31,42.39,17600.0,28.7272,28.7407,28.6865,28.7407,17600.0
2009-09-24 10:55:00,42.39,42.44,42.33,42.35,28300.0,28.7407,28.7746,28.7001,28.7136,28300.0
2009-09-24 11:00:00,42.36,42.43,42.36,42.38,34900.0,28.7204,28.7679,28.7204,28.734,34900.0
2009-09-24 11:05:00,42.4,42.42,42.33,42.33,20300.0,28.7475,28.7611,28.7001,28.7001,20300.0
2009-09-24 11:10:00,42.34,42.43,42.32,42.43,33000.0,28.7068,28.7679,28.6933,28.7679,33000.0
2009-09-24 11:15:00,42.43,42.43,42.39,42.4,23300.0,28.7679,28.7679,28.7407,28.7475,23300.0
2009-09-24 11:20:00,42.4,42.41,42.33,42.36,55600.0,28.7475,28.7543,28.7001,28.7204,55600.0
2009-09-24 11:25:00,42.37,42.39,42.31,42.32,15800.0,28.7272,28.7407,28.6865,28.6933,15800.0
2009-09-24 11:30:00,42.32,42.33,42.25,42.25,27000.0,28.6933,28.7001,28.6458,28.6458,27000.0
2009-09-24 11:35:00,42.25,42.26,42.2,42.21,44800.0,28.6458,28.6526,28.6119,28.6187,44800.0
2009-09-24 11:40:00,42.21,42.25,42.2,42.25,14200.0,28.6187,28.6458,28.6119,28.6458,14200.0
2009-09-24 11:45:00,42.25,42.3,42.23,42.25,21100.0,28.6458,28.6797,28.6323,28.6458,21100.0
2009-09-24 11:50:00,42.24,42.26,42.19,42.2,30200.0,28.639,28.6526,28.6051,28.6119,30200.0
2009-09-24 11:55:00,42.2,42.26,42.19,42.26,18600.0,28.6119,28.6526,28.6051,28.6526,18600.0
2009-09-24 12:00:00,42.26,42.26,42.2,42.25,25800.0,28.6526,28.6526,28.6119,28.6458,25800.0
2009-09-24 12:05:00,42.27,42.29,42.25,42.29,11100.0,28.6594,28.6729,28.6458,28.6729,11100.0
2009-09-24 12:10:00,42.29,42.3,42.26,42.29,17500.0,28.6729,28.6797,28.6526,28.6729,17500.0
2009-09-24 12:15:00,42.28,42.31,42.23,42.23,20800.0,28.6662,28.6865,28.6323,28.6323,20800.0
2009-09-24 12:20:00,42.24,42.26,42.2,42.24,20200.0,28.639,28.6526,28.6119,28.639,20200.0
2009-09-24 12:25:00,42.25,42.26,42.19,42.19,19200.0,28.6458,28.6526,28.6051,28.6051,19200.0
2009-09-24 12:30:00,42.19,42.25,42.19,42.2,29900.0,28.6051,28.6458,28.6051,28.6119,29900.0
2009-09-24 12:35:00,42.2,42.25,42.19,42.25,17200.0,28.6119,28.6458,28.6051,28.6458,17200.0
2009-09-24 12:40:00,42.24,42.34,42.24,42.34,20200.0,28.639,28.7068,28.639,28.7068,20200.0
2009-09-24 12:45:00,42.34,42.34,42.33,42.33,12700.0,28.7068,28.7068,28.7001,28.7001,12700.0
2009-09-24 12:50:00,42.34,42.42,42.33,42.42,40300.0,28.7068,28.7611,28.7001,28.7611,40300.0
2009-09-24 12:55:00,42.41,42.42,42.29,42.3,25100.0,28.7543,28.7611,28.6729,28.6797,25100.0
2009-09-24 13:00:00,42.31,42.4,42.31,42.4,36700.0,28.6865,28.7475,28.6865,28.7475,36700.0
2009-09-24 13:05:00,42.4,42.44,42.38,42.4,35500.0,28.7475,28.7746,28.734,28.7475,35500.0
2009-09-24 13:10:00,42.4,42.46,42.38,42.41,37900.0,28.7475,28.7882,28.734,28.7543,37900.0
2009-09-24 13:15:00,42.42,42.42,42.36,42.37,36900.0,28.7611,28.7611,28.7204,28.7272,36900.0
2009-09-24 13:20:00,42.37,42.37,42.32,42.34,22000.0,28.7272,28.7272,28.6933,28.7068,22000.0
2009-09-24 13:25:00,42.34,42.35,42.3,42.33,25100.0,28.7068,28.7136,28.6797,28.7001,25100.0
2009-09-24 13:30:00,42.33,42.36,42.31,42.36,22200.0,28.7001,28.7204,28.6865,28.7204,22200.0
2009-09-24 13:35:00,42.36,42.38,42.27,42.31,51600.0,28.7204,28.734,28.6594,28.6865,51600.0
2009-09-24 13:40:00,42.31,42.34,42.25,42.25,37400.0,28.6865,28.7068,28.6458,28.6458,37400.0
2009-09-24 13:45:00,42.25,42.34,42.23,42.34,27100.0,28.6458,28.7068,28.6323,28.7068,27100.0
2009-09-24 13:50:00,42.34,42.34,42.25,42.25,18200.0,28.7068,28.7068,28.6458,28.6458,18200.0
2009-09-24 13:55:00,42.25,42.32,42.25,42.29,32000.0,28.6458,28.6933,28.6458,28.6729,32000.0
2009-09-24 14:00:00,42.29,42.31,42.24,42.3,29000.0,28.6729,28.6865,28.639,28.6797,29000.0
2009-09-24 14:05:00,42.29,42.31,42.25,42.27,37600.0,28.6729,28.6865,28.6458,28.6594,37600.0
2009-09-24 14:10:00,42.27,42.28,42.22,42.25,48000.0,28.6594,28.6662,28.6255,28.6458,48000.0
2009-09-24 14:15:00,42.26,42.3,42.24,42.28,24300.0,28.6526,28.6797,28.639,28.6662,24300.0
2009-09-24 14:20:00,42.28,42.28,42.17,42.19,27800.0,28.6662,28.6662,28.5916,28.6051,27800.0
2009-09-24 14:25:00,42.19,42.25,42.18,42.22,27000.0,28.6051,28.6458,28.5984,28.6255,27000.0
2009-09-24 14:30:00,42.22,42.29,42.21,42.26,48600.0,28.6255,28.6729,28.6187,28.6526,48600.0
2009-09-24 14:35:00,42.27,42.34,42.25,42.34,63200.0,28.6594,28.7068,28.6458,28.7068,63200.0
2009-09-24 14:40:00,42.33,42.33,42.28,42.31,26300.0,28.7001,28.7001,28.6662,28.6865,26300.0
2009-09-24 14:45:00,42.31,42.33,42.26,42.32,31800.0,28.6865,28.7001,28.6526,28.6933,31800.0
2009-09-24 14:50:00,42.33,42.36,42.32,42.35,26900.0,28.7001,28.7204,28.6933,28.7136,26900.0
2009-09-24 14:55:00,42.35,42.42,42.35,42.4,24900.0,28.7136,28.7611,28.7136,28.7475,24900.0
2009-09-24 15:00:00,42.41,42.47,42.36,42.36,53400.0,28.7543,28.795,28.7204,28.7204,53400.0
2009-09-24 15:05:00,42.37,42.37,42.34,42.35,35400.0,28.7272,28.7272,28.7068,28.7136,35400.0
2009-09-24 15:10:00,42.34,42.44,42.32,42.42,40200.0,28.7068,28.7746,28.6933,28.7611,40200.0
2009-09-24 15:15:00,42.42,42.42,42.4,42.4,19800.0,28.7611,28.7611,28.7475,28.7475,19800.0
2009-09-24 15:20:00,42.4,42.45,42.37,42.4,47000.0,28.7475,28.7814,28.7272,28.7475,47000.0
2009-09-24 15:25:00,42.39,42.39,42.35,42.36,25700.0,28.7407,28.7407,28.7136,28.7204,25700.0
2009-09-24 15:30:00,42.35,42.43,42.34,42.37,54300.0,28.7136,28.7679,28.7068,28.7272,54300.0
2009-09-24 15:35:00,42.36,42.36,42.28,42.29,49800.0,28.7204,28.7204,28.6662,28.6729,49800.0
2009-09-24 15:40:00,42.3,42.35,42.29,42.32,76400.0,28.6797,28.7136,28.6729,28.6933,76400.0
2009-09-24 15:45:00,42.33,42.45,42.32,42.36,73300.0,28.7001,28.7814,28.6933,28.7204,73300.0
2009-09-24 15:50:00,42.36,42.47,42.36,42.42,67300.0,28.7204,28.795,28.7204,28.7611,67300.0
2009-09-24 15:55:00,42.42,42.43,42.34,42.35,162900.0,28.7611,28.7679,28.7068,28.7136,162900.0
2009-09-25 09:30:00,42.23,42.28,41.97,42.18,131800.0,28.6323,28.6662,28.456,28.5984,131800.0
2009-09-25 09:35:00,42.19,42.2,42.05,42.1,80300.0,28.6051,28.6119,28.5102,28.5441,80300.0
2009-09-25 09:40:00,42.1,42.34,42.1,42.31,33600.0,28.5441,28.7068,28.5441,28.6865,33600.0
2009-09-25 09:45:00,42.31,42.39,42.22,42.23,40800.0,28.6865,28.7407,28.6255,28.6323,40800.0
2009-09-25 09:50:00,42.22,42.23,42.05,42.05,30900.0,28.6255,28.6323,28.5102,28.5102,30900.0
2009-09-25 09:55:00,42.13,42.35,42.11,42.21,32300.0,28.5645,28.7136,28.5509,28.6187,32300.0
2009-09-25 10:00:00,42.22,42.32,42.07,42.31,64400.0,28.6255,28.6933,28.5238,28.6865,64400.0
2009-09-25 10:05:00,42.31,42.4,42.25,42.4,27800.0,28.6865,28.7475,28.6458,28.7475,27800.0
2009-09-25 10:10:00,42.39,42.42,42.25,42.27,173900.0,28.7407,28.7611,28.6458,28.6594,173900.0
2009-09-25 10:15:00,42.26,42.39,42.24,42.35,30600.0,28.6526,28.7407,28.639,28.7136,30600.0
2009-09-25 10:20:00,42.34,42.37,42.29,42.29,32500.0,28.7068,28.7272,28.6729,28.6729,32500.0
2009-09-25 10:25:00,42.27,42.36,42.27,42.36,34700.0,28.6594,28.7204,28.6594,28.7204,34700.0
2009-09-25 10:30:00,42.35,42.41,42.35,42.39,35500.0,28.7136,28.7543,28.7136,28.7407,35500.0
2009-09-25 10:35:00,42.39,42.41,42.33,42.35,58300.0,28.7407,28.7543,28.7001,28.7136,58300.0
2009-09-25 10:40:00,42.34,42.4,42.34,42.39,44600.0,28.7068,28.7475,28.7068,28.7407,44600.0
2009-09-25 10:45:00,42.39,42.41,42.37,42.39,46400.0,28.7407,28.7543,28.7272,28.7407,46400.0
2009-09-25 10:50:00,42.39,42.45,42.34,42.38,45100.0,28.7407,28.7814,28.7068,28.734,45100.0
2009-09-25 10:55:00,42.37,42.41,42.31,42.36,23100.0,28.7272,28.7543,28.6865,28.7204,23100.0
2009-09-25 11:00:00,42.38,42.41,42.34,42.4,22300.0,28.734,28.7543,28.7068,28.7475,22300.0
2009-09-25 11:05:00,42.42,42.49,42.42,42.43,20400.0,28.7611,28.8085,28.7611,28.7679,20400.0
2009-09-25 11:10:00,42.43,42.43,42.28,42.36,40300.0,28.7679,28.7679,28.6662,28.7204,40300.0
2009-09-25 11:15:00,42.36,42.37,42.31,42.35,20200.0,28.7204,28.7272,28.6865,28.7136,20200.0
2009-09-25 11:20:00,42.35,42.39,42.33,42.35,18100.0,28.7136,28.7407,28.7001,28.7136,18100.0
2009-09-25 11:25:00,42.35,42.38,42.31,42.38,22900.0,28.7136,28.734,28.6865,28.734,22900.0
2009-09-25 11:30:00,42.38,42.38,42.31,42.32,18600.0,28.734,28.734,28.6865,28.6933,18600.0
2009-09-25 11:35:00,42.31,42.37,42.29,42.37,38500.0,28.6865,28.7272,28.6729,28.7272,38500.0
2009-09-25 11:40:00,42.37,42.46,42.36,42.46,38000.0,28.7272,28.7882,28.7204,28.7882,38000.0
2009-09-25 11:45:00,42.46,42.5,42.44,42.5,51500.0,28.7882,28.8153,28.7746,28.8153,51500.0
2009-09-25 11:50:00,42.5,42.53,42.47,42.5,19300.0,28.8153,28.8357,28.795,28.8153,19300.0
2009-09-25 11:55:00,42.5,42.51,42.38,42.42,29000.0,28.8153,28.8221,28.734,28.7611,29000.0
2009-09-25 12:00:00,42.41,42.42,42.35,42.4,24300.0,28.7543,28.7611,28.7136,28.7475,24300.0
2009-09-25 12:05:00,42.4,42.45,42.4,42.4,18600.0,28.7475,28.7814,28.7475,28.7475,18600.0
2009-09-25 12:10:00,42.39,42.41,42.36,42.36,14800.0,28.7407,28.7543,28.7204,28.7204,14800.0
2009-09-25 12:15:00,42.36,42.36,42.22,42.28,39900.0,28.7204,28.7204,28.6255,28.6662,39900.0
2009-09-25 12:20:00,42.28,42.32,42.2,42.31,81100.0,28.6662,28.6933,28.6119,28.6865,81100.0
2009-09-25 12:25:00,42.31,42.35,42.28,42.31,19100.0,28.6865,28.7136,28.6662,28.6865,19100.0
2009-09-25 12:30:00,42.31,42.34,42.28,42.32,36700.0,28.6865,28.7068,28.6662,28.6933,36700.0
2009-09-25 12:35:00,42.32,42.32,42.24,42.25,48700.0,28.6933,28.6933,28.639,28.6458,48700.0
2009-09-25 12:40:00,42.25,42.32,42.24,42.32,13900.0,28.6458,28.6933,28.639,28.6933,13900.0
2009-09-25 12:45:00,42.32,42.32,42.31,42.31,10100.0,28.6933,28.6933,28.6865,28.6865,10100.0
2009-09-25 12:50:00,42.32,42.34,42.3,42.33,12300.0,28.6933,28.7068,28.6797,28.7001,12300.0
2009-09-25 12:55:00,42.34,42.36,42.32,42.33,11100.0,28.7068,28.7204,28.6933,28.7001,11100.0
2009-09-25 13:00:00,42.33,42.37,42.31,42.37,20700.0,28.7001,28.7272,28.6865,28.7272,20700.0
2009-09-25 13:05:00,42.37,42.43,42.37,42.42,28200.0,28.7272,28.7679,28.7272,28.7611,28200.0
2009-09-25 13:10:00,42.41,42.42,42.32,42.36,40600.0,28.7543,28.7611,28.6933,28.7204,40600.0
2009-09-25 13:15:00,42.36,42.42,42.36,42.41,19400.0,28.7204,28.7611,28.7204,28.7543,19400.0
2009-09-25 13:20:00,42.42,42.42,42.39,42.42,22700.0,28.7611,28.7611,28.7407,28.7611,22700.0
2009-09-25 13:25:00,42.42,42.56,42.42,42.55,36100.0,28.7611,28.856,28.7611,28.8492,36100.0
2009-09-25 13:30:00,42.55,42.55,42.5,42.52,26300.0,28.8492,28.8492,28.8153,28.8289,26300.0
2009-09-25 13:35:00,42.53,42.56,42.5,42.53,19400.0,28.8357,28.856,28.8153,28.8357,19400.0
2009-09-25 13:40:00,42.53,42.56,42.53,42.54,11300.0,28.8357,28.856,28.8357,28.8424,11300.0
2009-09-25 13:45:00,42.54,42.54,42.48,42.51,25700.0,28.8424,28.8424,28.8018,28.8221,25700.0
2009-09-25 13:50:00,42.51,42.55,42.5,42.54,22600.0,28.8221,28.8492,28.8153,28.8424,22600.0
2009-09-25 13:55:00,42.55,42.62,42.53,42.61,19900.0,28.8492,28.8967,28.8357,28.8899,19900.0
2009-09-25 14:00:00,42.62,42.71,42.6,42.66,37100.0,28.8967,28.9577,28.8831,28.9238,37100.0
2009-09-25 14:05:00,42.65,42.75,42.65,42.72,45500.0,28.917,28.9848,28.917,28.9645,45500.0
2009-09-25 14:10:00,42.72,42.76,42.71,42.73,73500.0,28.9645,28.9916,28.9577,28.9713,73500.0
2009-09-25 14:15:00,42.72,42.74,42.67,42.68,21600.0,28.9645,28.978,28.9306,28.9374,21600.0
2009-09-25 14:20:00,42.68,42.68,42.64,42.65,19800.0,28.9374,28.9374,28.9102,28.917,19800.0
2009-09-25 14:25:00,42.64,42.64,42.6,42.6,131100.0,28.9102,28.9102,28.8831,28.8831,131100.0
2009-09-25 14:30:00,42.6,42.6,42.55,42.55,27100.0,28.8831,28.8831,28.8492,28.8492,27100.0
2009-09-25 14:35:00,42.55,42.6,42.52,42.59,94300.0,28.8492,28.8831,28.8289,28.8763,94300.0
2009-09-25 14:40:00,42.58,42.58,42.5,42.51,32700.0,28.8696,28.8696,28.8153,28.8221,32700.0
2009-09-25 14:45:00,42.51,42.51,42.48,42.48,27600.0,28.8221,28.8221,28.8018,28.8018,27600.0
2009-09-25 14:50:00,42.49,42.56,42.47,42.51,66700.0,28.8085,28.856,28.795,28.8221,66700.0
2009-09-25 14:55:00,42.52,42.57,42.5,42.51,408500.0,28.8289,28.8628,28.8153,28.8221,408500.0
2009-09-25 15:00:00,42.51,42.52,42.46,42.46,38900.0,28.8221,28.8289,28.7882,28.7882,38900.0
2009-09-25 15:05:00,42.46,42.51,42.46,42.46,29000.0,28.7882,28.8221,28.7882,28.7882,29000.0
2009-09-25 15:10:00,42.46,42.49,42.44,42.46,50700.0,28.7882,28.8085,28.7746,28.7882,50700.0
2009-09-25 15:15:00,42.46,42.46,42.42,42.43,31700.0,28.7882,28.7882,28.7611,28.7679,31700.0
2009-09-25 15:20:00,42.42,42.5,42.42,42.44,59900.0,28.7611,28.8153,28.7611,28.7746,59900.0
2009-09-25 15:25:00,42.44,42.47,42.42,42.46,52400.0,28.7746,28.795,28.7611,28.7882,52400.0
2009-09-25 15:30:00,42.45,42.46,42.4,42.45,58700.0,28.7814,28.7882,28.7475,28.7814,58700.0
2009-09-25 15:35:00,42.45,42.46,42.34,42.35,64700.0,28.7814,28.7882,28.7068,28.7136,64700.0
2009-09-25 15:40:00,42.34,42.39,42.3,42.35,121900.0,28.7068,28.7407,28.6797,28.7136,121900.0
2009-09-25 15:45:00,42.35,42.37,42.29,42.36,82500.0,28.7136,28.7272,28.6729,28.7204,82500.0
2009-09-25 15:50:00,42.36,42.41,42.34,42.36,79000.0,28.7204,28.7543,28.7068,28.7204,79000.0
2009-09-25 15:55:00,42.35,42.37,42.27,42.36,177900.0,28.7136,28.7272,28.6594,28.7204,177900.0
2009-09-28 09:30:00,42.39,42.56,42.35,42.5,161700.0,28.9474,29.0635,28.9201,29.0225,161700.0
2009-09-28 09:35:00,42.5,42.67,42.43,42.46,75300.0,29.0225,29.1386,28.9747,28.9952,75300.0
2009-09-28 09:40:00,42.46,42.64,42.45,42.6,37700.0,28.9952,29.1181,28.9884,29.0908,37700.0
2009-09-28 09:45:00,42.63,42.75,42.63,42.66,53500.0,29.1113,29.1933,29.1113,29.1318,53500.0
2009-09-28 09:50:00,42.67,42.82,42.64,42.79,109300.0,29.1386,29.2411,29.1181,29.2206,109300.0
2009-09-28 09:55:00,42.8,42.83,42.68,42.8,59800.0,29.2274,29.2479,29.1455,29.2274,59800.0
2009-09-28 10:00:00,42.79,42.9,42.78,42.82,62200.0,29.2206,29.2957,29.2137,29.2411,62200.0
2009-09-28 10:05:00,42.83,42.92,42.77,42.85,74600.0,29.2479,29.3093,29.2069,29.2615,74600.0
2009-09-28 10:10:00,42.85,42.97,42.85,42.93,34800.0,29.2615,29.3435,29.2615,29.3162,34800.0
2009-09-28 10:15:00,42.94,42.94,42.86,42.88,26100.0,29.323,29.323,29.2684,29.282,26100.0
2009-09-28 10:20:00,42.88,42.92,42.87,42.91,41000.0,29.282,29.3093,29.2752,29.3025,41000.0
2009-09-28 10:25:00,42.91,42.98,42.91,42.94,23700.0,29.3025,29.3503,29.3025,29.323,23700.0
2009-09-28 10:30:00,42.95,43.04,42.95,43.04,30500.0,29.3298,29.3913,29.3298,29.3913,30500.0
2009-09-28 10:35:00,43.03,43.16,43.01,43.01,120000.0,29.3845,29.4732,29.3708,29.3708,120000.0
2009-09-28 10:40:00,43.01,43.06,42.99,43.0,40700.0,29.3708,29.4049,29.3571,29.364,40700.0
2009-09-28 10:45:00,42.99,43.02,42.96,42.96,40000.0,29.3571,29.3776,29.3367,29.3367,40000.0
2009-09-28 10:50:00,42.96,42.96,42.85,42.86,31600.0,29.3367,29.3367,29.2615,29.2684,31600.0
2009-09-28 10:55:00,42.85,42.85,42.84,42.84,25000.0,29.2615,29.2615,29.2547,29.2547,25000.0
2009-09-28 11:00:00,42.84,42.9,42.84,42.9,34700.0,29.2547,29.2957,29.2547,29.2957,34700.0
2009-09-28 11:05:00,42.9,42.99,42.9,42.94,23800.0,29.2957,29.3571,29.2957,29.323,23800.0
2009-09-28 11:10:00,42.94,42.95,42.85,42.86,32500.0,29.323,29.3298,29.2615,29.2684,32500.0
2009-09-28 11:15:00,42.86,42.86,42.84,42.85,18200.0,29.2684,29.2684,29.2547,29.2615,18200.0
2009-09-28 11:20:00,42.85,42.85,42.81,42.81,22500.0,29.2615,29.2615,29.2342,29.2342,22500.0
2009-09-28 11:25:00,42.82,42.87,42.78,42.87,32700.0,29.2411,29.2752,29.2137,29.2752,32700.0
2009-09-28 11:30:00,42.87,42.96,42.87,42.94,39100.0,29.2752,29.3367,29.2752,29.323,39100.0
2009-09-28 11:35:00,42.95,42.96,42.9,42.92,21900.0,29.3298,29.3367,29.2957,29.3093,21900.0
2009-09-28 11:40:00,42.92,42.97,42.91,42.93,32400.0,29.3093,29.3435,29.3025,29.3162,32400.0
2009-09-28 11:45:00,42.94,42.95,42.93,42.94,16300.0,29.323,29.3298,29.3162,29.323,16300.0
2009-09-28 11:50:00,42.94,42.97,42.91,42.96,27200.0,29.323,29.3435,29.3025,29.3367,27200.0
2009-09-28 11:55:00,42.96,42.98,42.89,42.89,29300.0,29.3367,29.3503,29.2889,29.2889,29300.0
2009-09-28 12:00:00,42.89,42.9,42.85,42.88,23100.0,29.2889,29.2957,29.2615,29.282,23100.0
2009-09-28 12:05:00,42.87,43.05,42.87,43.0,40500.0,29.2752,29.3981,29.2752,29.364,40500.0
2009-09-28 12:10:00,43.01,43.04,43.0,43.02,15700.0,29.3708,29.3913,29.364,29.3776,15700.0
2009-09-28 12:15:00,43.01,43.02,43.01,43.02,16100.0,29.3708,29.3776,29.3708,29.3776,16100.0
2009-09-28 12:20:00,43.02,43.08,43.01,43.08,28600.0,29.3776,29.4186,29.3708,29.4186,28600.0
2009-09-28 12:25:00,43.08,43.14,43.08,43.13,27100.0,29.4186,29.4596,29.4186,29.4527,27100.0
2009-09-28 12:30:00,43.14,43.14,43.13,43.13,23100.0,29.4596,29.4596,29.4527,29.4527,23100.0
2009-09-28 12:35:00,43.13,43.18,43.13,43.16,25300.0,29.4527,29.4869,29.4527,29.4732,25300.0
2009-09-28 12:40:00,43.16,43.22,43.16,43.21,18500.0,29.4732,29.5142,29.4732,29.5074,18500.0
2009-09-28 12:45:00,43.21,43.22,43.21,43.22,17000.0,29.5074,29.5142,29.5074,29.5142,17000.0
2009-09-28 12:50:00,43.22,43.24,43.18,43.19,36300.0,29.5142,29.5279,29.4869,29.4937,36300.0
2009-09-28 12:55:00,43.19,43.19,43.16,43.18,20100.0,29.4937,29.4937,29.4732,29.4869,20100.0
2009-09-28 13:00:00,43.18,43.21,43.18,43.19,18500.0,29.4869,29.5074,29.4869,29.4937,18500.0
2009-09-28 13:05:00,43.18,43.19,43.15,43.16,24600.0,29.4869,29.4937,29.4664,29.4732,24600.0
2009-09-28 13:10:00,43.16,43.18,43.16,43.17,17200.0,29.4732,29.4869,29.4732,29.4801,17200.0
2009-09-28 13:15:00,43.17,43.2,43.17,43.18,24500.0,29.4801,29.5006,29.4801,29.4869,24500.0
2009-09-28 13:20:00,43.18,43.2,43.17,43.19,13000.0,29.4869,29.5006,29.4801,29.4937,13000.0
2009-09-28 13:25:00,43.19,43.21,43.19,43.19,23400.0,29.4937,29.5074,29.4937,29.4937,23400.0
2009-09-28 13:30:00,43.2,43.2,43.17,43.17,15600.0,29.5006,29.5006,29.4801,29.4801,15600.0
2009-09-28 13:35:00,43.18,43.2,43.16,43.2,15900.0,29.4869,29.5006,29.4732,29.5006,15900.0
2009-09-28 13:40:00,43.2,43.27,43.19,43.27,55600.0,29.5006,29.5484,29.4937,29.5484,55600.0
2009-09-28 13:45:00,43.26,43.28,43.25,43.27,24700.0,29.5415,29.5552,29.5347,29.5484,24700.0
2009-09-28 13:50:00,43.27,43.28,43.22,43.23,24200.0,29.5484,29.5552,29.5142,29.521,24200.0
2009-09-28 13:55:00,43.22,43.23,43.13,43.16,39200.0,29.5142,29.521,29.4527,29.4732,39200.0
2009-09-28 14:00:00,43.16,43.17,43.15,43.15,24200.0,29.4732,29.4801,29.4664,29.4664,24200.0
2009-09-28 14:05:00,43.15,43.16,43.1,43.1,21300.0,29.4664,29.4732,29.4323,29.4323,21300.0
2009-09-28 14:10:00,43.09,43.1,43.07,43.09,22500.0,29.4254,29.4323,29.4118,29.4254,22500.0
2009-09-28 14:15:00,43.08,43.12,43.04,43.1,23900.0,29.4186,29.4459,29.3913,29.4323,23900.0
2009-09-28 14:20:00,43.11,43.12,43.08,43.1,24600.0,29.4391,29.4459,29.4186,29.4323,24600.0
2009-09-28 14:25:00,43.1,43.12,43.07,43.11,28200.0,29.4323,29.4459,29.4118,29.4391,28200.0
2009-09-28 14:30:00,43.12,43.15,43.11,43.13,33200.0,29.4459,29.4664,29.4391,29.4527,33200.0
2009-09-28 14:35:00,43.13,43.13,43.05,43.09,42000.0,29.4527,29.4527,29.3981,29.4254,42000.0
2009-09-28 14:40:00,43.1,43.12,43.05,43.08,62200.0,29.4323,29.4459,29.3981,29.4186,62200.0
2009-09-28 14:45:00,43.08,43.12,43.04,43.12,27000.0,29.4186,29.4459,29.3913,29.4459,27000.0
2009-09-28 14:50:00,43.11,43.14,43.1,43.11,22900.0,29.4391,29.4596,29.4323,29.4391,22900.0
2009-09-28 14:55:00,43.11,43.16,43.09,43.09,46200.0,29.4391,29.4732,29.4254,29.4254,46200.0
2009-09-28 15:00:00,43.09,43.09,43.03,43.04,52200.0,29.4254,29.4254,29.3845,29.3913,52200.0
2009-09-28 15:05:00,43.04,43.11,43.03,43.11,50200.0,29.3913,29.4391,29.3845,29.4391,50200.0
2009-09-28 15:10:00,43.11,43.16,43.1,43.11,57800.0,29.4391,29.4732,29.4323,29.4391,57800.0
2009-09-28 15:15:00,43.11,43.15,43.09,43.15,75600.0,29.4391,29.4664,29.4254,29.4664,75600.0
2009-09-28 15:20:00,43.15,43.2,43.14,43.17,48400.0,29.4664,29.5006,29.4596,29.4801,48400.0
2009-09-28 15:25:00,43.18,43.25,43.17,43.22,97600.0,29.4869,29.5347,29.4801,29.5142,97600.0
2009-09-28 15:30:00,43.21,43.24,43.18,43.23,62400.0,29.5074,29.5279,29.4869,29.521,62400.0
2009-09-28 15:35:00,43.22,43.23,43.17,43.19,83900.0,29.5142,29.521,29.4801,29.4937,83900.0
2009-09-28 15:40:00,43.19,43.2,43.13,43.14,60000.0,29.4937,29.5006,29.4527,29.4596,60000.0
2009-09-28 15:45:00,43.14,43.15,43.06,43.06,80700.0,29.4596,29.4664,29.4049,29.4049,80700.0
2009-09-28 15:50:00,43.06,43.09,43.04,43.09,150100.0,29.4049,29.4254,29.3913,29.4254,150100.0
2009-09-28 15:55:00,43.09,43.16,43.05,43.14,189700.0,29.4254,29.4732,29.3981,29.4596,189700.0
2009-09-29 09:30:00,43.14,43.3,43.05,43.22,30600.0,29.4596,29.5688,29.3981,29.5142,30600.0
2009-09-29 09:35:00,43.24,43.49,43.19,43.4,33500.0,29.5279,29.6986,29.4937,29.6371,33500.0
2009-09-29 09:40:00,43.41,43.45,43.33,43.34,28700.0,29.644,29.6713,29.5893,29.5962,28700.0
2009-09-29 09:45:00,43.33,43.33,43.26,43.26,18000.0,29.5893,29.5893,29.5415,29.5415,18000.0
2009-09-29 09:50:00,43.26,43.34,43.24,43.27,33200.0,29.5415,29.5962,29.5279,29.5484,33200.0
2009-09-29 09:55:00,43.28,43.49,43.28,43.41,39600.0,29.5552,29.6986,29.5552,29.644,39600.0
2009-09-29 10:00:00,43.38,43.38,42.92,43.08,81100.0,29.6235,29.6235,29.3093,29.4186,81100.0
2009-09-29 10:05:00,43.09,43.13,42.99,43.13,25100.0,29.4254,29.4527,29.3571,29.4527,25100.0
2009-09-29 10:10:00,43.13,43.26,43.08,43.22,31100.0,29.4527,29.5415,29.4186,29.5142,31100.0
2009-09-29 10:15:00,43.24,43.3,43.16,43.16,44700.0,29.5279,29.5688,29.4732,29.4732,44700.0
2009-09-29 10:20:00,43.15,43.18,43.03,43.05,41500.0,29.4664,29.4869,29.3845,29.3981,41500.0
2009-09-29 10:25:00,43.03,43.21,43.03,43.21,25700.0,29.3845,29.5074,29.3845,29.5074,25700.0
2009-09-29 10:30:00,43.21,43.3,43.21,43.28,72000.0,29.5074,29.5688,29.5074,29.5552,72000.0
2009-09-29 10:35:00,43.3,43.34,43.22,43.34,36900.0,29.5688,29.5962,29.5142,29.5962,36900.0
2009-09-29 10:40:00,43.34,43.37,43.18,43.19,32800.0,29.5962,29.6166,29.4869,29.4937,32800.0
2009-09-29 10:45:00,43.19,43.3,43.17,43.29,32100.0,29.4937,29.5688,29.4801,29.562,32100.0
2009-09-29 10:50:00,43.28,43.33,43.26,43.29,69500.0,29.5552,29.5893,29.5415,29.562,69500.0
2009-09-29 10:55:00,43.29,43.29,43.11,43.18,45000.0,29.562,29.562,29.4391,29.4869,45000.0
2009-09-29 11:00:00,43.17,43.17,43.05,43.08,45300.0,29.4801,29.4801,29.3981,29.4186,45300.0
2009-09-29 11:05:00,43.07,43.12,43.07,43.12,24800.0,29.4118,29.4459,29.4118,29.4459,24800.0
2009-09-29 11:10:00,43.12,43.15,43.12,43.14,28000.0,29.4459,29.4664,29.4459,29.4596,28000.0
2009-09-29 11:15:00,43.14,43.14,43.11,43.12,18500.0,29.4596,29.4596,29.4391,29.4459,18500.0
2009-09-29 11:20:00,43.11,43.12,43.06,43.08,37900.0,29.4391,29.4459,29.4049,29.4186,37900.0
2009-09-29 11:25:00,43.07,43.12,43.07,43.11,23400.0,29.4118,29.4459,29.4118,29.4391,23400.0
2009-09-29 11:30:00,43.11,43.12,43.1,43.12,29300.0,29.4391,29.4459,29.4323,29.4459,29300.0
2009-09-29 11:35:00,43.12,43.19,43.11,43.16,39400.0,29.4459,29.4937,29.4391,29.4732,39400.0
2009-09-29 11:40:00,43.16,43.18,43.12,43.16,38900.0,29.4732,29.4869,29.4459,29.4732,38900.0
2009-09-29 11:45:00,43.17,43.18,43.08,43.17,69300.0,29.4801,29.4869,29.4186,29.4801,69300.0
2009-09-29 11:50:00,43.16,43.16,43.12,43.13,39600.0,29.4732,29.4732,29.4459,29.4527,39600.0
2009-09-29 11:55:00,43.14,43.19,43.12,43.15,21200.0,29.4596,29.4937,29.4459,29.4664,21200.0
2009-09-29 12:00:00,43.15,43.2,43.14,43.16,24600.0,29.4664,29.5006,29.4596,29.4732,24600.0
2009-09-29 12:05:00,43.16,43.2,43.15,43.19,25500.0,29.4732,29.5006,29.4664,29.4937,25500.0
2009-09-29 12:10:00,43.2,43.22,43.15,43.22,23400.0,29.5006,29.5142,29.4664,29.5142,23400.0
2009-09-29 12:15:00,43.23,43.24,43.18,43.19,16900.0,29.521,29.5279,29.4869,29.4937,16900.0
2009-09-29 12:20:00,43.18,43.19,43.11,43.11,22300.0,29.4869,29.4937,29.4391,29.4391,22300.0
2009-09-29 12:25:00,43.11,43.16,43.1,43.11,22500.0,29.4391,29.4732,29.4323,29.4391,22500.0
2009-09-29 12:30:00,43.11,43.15,43.09,43.12,25500.0,29.4391,29.4664,29.4254,29.4459,25500.0
2009-09-29 12:35:00,43.12,43.16,43.1,43.16,17200.0,29.4459,29.4732,29.4323,29.4732,17200.0
2009-09-29 12:40:00,43.16,43.16,43.15,43.15,10700.0,29.4732,29.4732,29.4664,29.4664,10700.0
2009-09-29 12:45:00,43.15,43.18,43.14,43.17,20700.0,29.4664,29.4869,29.4596,29.4801,20700.0
2009-09-29 12:50:00,43.17,43.22,43.17,43.22,15000.0,29.4801,29.5142,29.4801,29.5142,15000.0
2009-09-29 12:55:00,43.22,43.23,43.21,43.23,18000.0,29.5142,29.521,29.5074,29.521,18000.0
2009-09-29 13:00:00,43.23,43.31,43.22,43.3,35700.0,29.521,29.5757,29.5142,29.5688,35700.0
2009-09-29 13:05:00,43.31,43.34,43.3,43.31,22700.0,29.5757,29.5962,29.5688,29.5757,22700.0
2009-09-29 13:10:00,43.32,43.37,43.31,43.36,41300.0,29.5825,29.6166,29.5757,29.6098,41300.0
2009-09-29 13:15:00,43.35,43.35,43.29,43.31,23100.0,29.603,29.603,29.562,29.5757,23100.0
2009-09-29 13:20:00,43.31,43.38,43.31,43.38,32200.0,29.5757,29.6235,29.5757,29.6235,32200.0
2009-09-29 13:25:00,43.38,43.4,43.36,43.38,23900.0,29.6235,29.6371,29.6098,29.6235,23900.0
2009-09-29 13:30:00,43.37,43.37,43.33,43.34,18300.0,29.6166,29.6166,29.5893,29.5962,18300.0
2009-09-29 13:35:00,43.34,43.36,43.29,43.3,32200.0,29.5962,29.6098,29.562,29.5688,32200.0
2009-09-29 13:40:00,43.31,43.32,43.26,43.28,32100.0,29.5757,29.5825,29.5415,29.5552,32100.0
2009-09-29 13:45:00,43.28,43.32,43.25,43.26,24700.0,29.5552,29.5825,29.5347,29.5415,24700.0
2009-09-29 13:50:00,43.26,43.33,43.26,43.32,27400.0,29.5415,29.5893,29.5415,29.5825,27400.0
2009-09-29 13:55:00,43.32,43.35,43.32,43.33,17700.0,29.5825,29.603,29.5825,29.5893,17700.0
2009-09-29 14:00:00,43.34,43.34,43.29,43.32,25400.0,29.5962,29.5962,29.562,29.5825,25400.0
2009-09-29 14:05:00,43.31,43.32,43.25,43.27,22600.0,29.5757,29.5825,29.5347,29.5484,22600.0
2009-09-29 14:10:00,43.27,43.29,43.25,43.28,21000.0,29.5484,29.562,29.5347,29.5552,21000.0
2009-09-29 14:15:00,43.3,43.3,43.27,43.28,24300.0,29.5688,29.5688,29.5484,29.5552,24300.0
2009-09-29 14:20:00,43.28,43.28,43.25,43.25,16300.0,29.5552,29.5552,29.5347,29.5347,16300.0
2009-09-29 14:25:00,43.26,43.26,43.23,43.26,20800.0,29.5415,29.5415,29.521,29.5415,20800.0
2009-09-29 14:30:00,43.26,43.28,43.19,43.22,26000.0,29.5415,29.5552,29.4937,29.5142,26000.0
2009-09-29 14:35:00,43.22,43.23,43.19,43.2,16300.0,29.5142,29.521,29.4937,29.5006,16300.0
2009-09-29 14:40:00,43.2,43.22,43.19,43.21,15400.0,29.5006,29.5142,29.4937,29.5074,15400.0
2009-09-29 14:45:00,43.21,43.22,43.18,43.19,25100.0,29.5074,29.5142,29.4869,29.4937,25100.0
2009-09-29 14:50:00,43.19,43.23,43.18,43.22,17300.0,29.4937,29.521,29.4869,29.5142,17300.0
2009-09-29 14:55:00,43.22,43.26,43.19,43.22,33600.0,29.5142,29.5415,29.4937,29.5142,33600.0
2009-09-29 15:00:00,43.22,43.24,43.18,43.18,22600.0,29.5142,29.5279,29.4869,29.4869,22600.0
2009-09-29 15:05:00,43.18,43.21,43.17,43.2,24800.0,29.4869,29.5074,29.4801,29.5006,24800.0
2009-09-29 15:10:00,43.2,43.2,43.13,43.15,25800.0,29.5006,29.5006,29.4527,29.4664,25800.0
2009-09-29 15:15:00,43.15,43.19,43.15,43.18,18500.0,29.4664,29.4937,29.4664,29.4869,18500.0
2009-09-29 15:20:00,43.19,43.24,43.17,43.22,28000.0,29.4937,29.5279,29.4801,29.5142,28000.0
2009-09-29 15:25:00,43.22,43.23,43.11,43.11,31100.0,29.5142,29.521,29.4391,29.4391,31100.0
2009-09-29 15:30:00,43.11,43.15,43.1,43.15,53200.0,29.4391,29.4664,29.4323,29.4664,53200.0
2009-09-29 15:35:00,43.14,43.17,43.13,43.14,36300.0,29.4596,29.4801,29.4527,29.4596,36300.0
2009-09-29 15:40:00,43.14,43.15,43.1,43.1,56800.0,29.4596,29.4664,29.4323,29.4323,56800.0
2009-09-29 15:45:00,43.1,43.14,43.07,43.07,62800.0,29.4323,29.4596,29.4118,29.4118,62800.0
2009-09-29 15:50:00,43.07,43.08,42.97,43.0,130200.0,29.4118,29.4186,29.3435,29.364,130200.0
2009-09-29 15:55:00,42.99,43.08,42.99,43.05,113900.0,29.3571,29.4186,29.3571,29.3981,113900.0
2009-09-30 09:30:00,43.01,43.3,43.0,43.06,43200.0,29.3708,29.5688,29.364,29.4049,43200.0
2009-09-30 09:35:00,43.02,43.14,42.95,43.08,27700.0,29.3776,29.4596,29.3298,29.4186,27700.0
2009-09-30 09:40:00,43.08,43.1,42.6,42.62,120800.0,29.4186,29.4323,29.0908,29.1045,120800.0
2009-09-30 09:45:00,42.62,42.62,42.33,42.33,64600.0,29.1045,29.1045,28.9064,28.9064,64600.0
2009-09-30 09:50:00,42.34,42.39,42.26,42.28,85400.0,28.9133,28.9474,28.8586,28.8723,85400.0
2009-09-30 09:55:00,42.27,42.3,42.13,42.27,101300.0,28.8655,28.886,28.7699,28.8655,101300.0
2009-09-30 10:00:00,42.26,42.31,42.2,42.28,71100.0,28.8586,28.8928,28.8177,28.8723,71100.0
2009-09-30 10:05:00,42.28,42.28,42.17,42.22,63100.0,28.8723,28.8723,28.7972,28.8313,63100.0
2009-09-30 10:10:00,42.21,42.31,42.21,42.3,27000.0,28.8245,28.8928,28.8245,28.886,27000.0
2009-09-30 10:15:00,42.31,42.31,42.25,42.27,26300.0,28.8928,28.8928,28.8518,28.8655,26300.0
2009-09-30 10:20:00,42.28,42.37,42.25,42.3,64100.0,28.8723,28.9338,28.8518,28.886,64100.0
2009-09-30 10:25:00,42.31,42.47,42.3,42.42,33700.0,28.8928,29.002,28.886,28.9679,33700.0
2009-09-30 10:30:00,42.4,42.5,42.33,42.41,101100.0,28.9542,29.0225,28.9064,28.9611,101100.0
2009-09-30 10:35:00,42.41,42.47,42.37,42.42,39300.0,28.9611,29.002,28.9338,28.9679,39300.0
2009-09-30 10:40:00,42.43,42.45,42.37,42.45,35800.0,28.9747,28.9884,28.9338,28.9884,35800.0
2009-09-30 10:45:00,42.46,42.47,42.34,42.36,31600.0,28.9952,29.002,28.9133,28.9269,31600.0
2009-09-30 10:50:00,42.36,42.47,42.36,42.46,42600.0,28.9269,29.002,28.9269,28.9952,42600.0
2009-09-30 10:55:00,42.47,42.48,42.38,42.45,19900.0,29.002,29.0089,28.9406,28.9884,19900.0
2009-09-30 11:00:00,42.46,42.57,42.46,42.55,23400.0,28.9952,29.0703,28.9952,29.0567,23400.0
2009-09-30 11:05:00,42.56,42.59,42.54,42.55,23500.0,29.0635,29.084,29.0498,29.0567,23500.0
2009-09-30 11:10:00,42.56,42.56,42.5,42.5,20600.0,29.0635,29.0635,29.0225,29.0225,20600.0
2009-09-30 11:15:00,42.51,42.54,42.48,42.51,22300.0,29.0294,29.0498,29.0089,29.0294,22300.0
2009-09-30 11:20:00,42.51,42.54,42.49,42.52,75300.0,29.0294,29.0498,29.0157,29.0362,75300.0
2009-09-30 11:25:00,42.52,42.62,42.52,42.58,31200.0,29.0362,29.1045,29.0362,29.0772,31200.0
2009-09-30 11:30:00,42.57,42.69,42.56,42.65,20300.0,29.0703,29.1523,29.0635,29.125,20300.0
2009-09-30 11:35:00,42.66,42.66,42.56,42.57,13600.0,29.1318,29.1318,29.0635,29.0703,13600.0
2009-09-30 11:40:00,42.57,42.58,42.54,42.58,14000.0,29.0703,29.0772,29.0498,29.0772,14000.0
2009-09-30 11:45:00,42.59,42.59,42.55,42.56,21500.0,29.084,29.084,29.0567,29.0635,21500.0
2009-09-30 11:50:00,42.55,42.58,42.55,42.58,11600.0,29.0567,29.0772,29.0567,29.0772,11600.0
2009-09-30 11:55:00,42.59,42.72,42.58,42.65,19000.0,29.084,29.1728,29.0772,29.125,19000.0
2009-09-30 12:00:00,42.64,42.68,42.62,42.64,15500.0,29.1181,29.1455,29.1045,29.1181,15500.0
2009-09-30 12:05:00,42.65,42.65,42.59,42.63,19700.0,29.125,29.125,29.084,29.1113,19700.0
2009-09-30 12:10:00,42.64,42.69,42.61,42.63,10200.0,29.1181,29.1523,29.0977,29.1113,10200.0
2009-09-30 12:15:00,42.64,42.74,42.64,42.65,24900.0,29.1181,29.1864,29.1181,29.125,24900.0
2009-09-30 12:20:00,42.65,42.69,42.62,42.68,16300.0,29.125,29.1523,29.1045,29.1455,16300.0
2009-09-30 12:25:00,42.68,42.77,42.66,42.67,30200.0,29.1455,29.2069,29.1318,29.1386,30200.0
2009-09-30 12:30:00,42.67,42.8,42.67,42.72,28500.0,29.1386,29.2274,29.1386,29.1728,28500.0
2009-09-30 12:35:00,42.72,42.74,42.71,42.73,9200.0,29.1728,29.1864,29.1659,29.1796,9200.0
2009-09-30 12:40:00,42.73,42.79,42.72,42.76,20900.0,29.1796,29.2206,29.1728,29.2001,20900.0
2009-09-30 12:45:00,42.77,42.88,42.77,42.84,29100.0,29.2069,29.282,29.2069,29.2547,29100.0
2009-09-30 12:50:00,42.84,42.98,42.83,42.94,33300.0,29.2547,29.3503,29.2479,29.323,33300.0
2009-09-30 12:55:00,42.94,43.01,42.94,42.96,17800.0,29.323,29.3708,29.323,29.3367,17800.0
2009-09-30 13:00:00,42.96,43.14,42.96,43.09,36700.0,29.3367,29.4596,29.3367,29.4254,36700.0
2009-09-30 13:05:00,43.09,43.19,43.07,43.1,34300.0,29.4254,29.4937,29.4118,29.4323,34300.0
2009-09-30 13:10:00,43.1,43.1,43.06,43.06,13200.0,29.4323,29.4323,29.4049,29.4049,13200.0
2009-09-30 13:15:00,43.06,43.06,43.02,43.03,17100.0,29.4049,29.4049,29.3776,29.3845,17100.0
2009-09-30 13:20:00,43.02,43.06,43.02,43.06,26200.0,29.3776,29.4049,29.3776,29.4049,26200.0
2009-09-30 13:25:00,43.07,43.09,43.06,43.06,8600.0,29.4118,29.4254,29.4049,29.4049,8600.0
2009-09-30 13:30:00,43.06,43.06,43.02,43.03,17500.0,29.4049,29.4049,29.3776,29.3845,17500.0
2009-09-30 13:35:00,43.02,43.07,42.93,42.93,25900.0,29.3776,29.4118,29.3162,29.3162,25900.0
2009-09-30 13:40:00,42.92,42.95,42.85,42.86,27200.0,29.3093,29.3298,29.2615,29.2684,27200.0
2009-09-30 13:45:00,42.86,42.86,42.81,42.84,32400.0,29.2684,29.2684,29.2342,29.2547,32400.0
2009-09-30 13:50:00,42.83,42.89,42.83,42.88,41800.0,29.2479,29.2889,29.2479,29.282,41800.0
2009-09-30 13:55:00,42.89,42.89,42.8,42.81,23700.0,29.2889,29.2889,29.2274,29.2342,23700.0
2009-09-30 14:00:00,42.81,42.86,42.77,42.86,41900.0,29.2342,29.2684,29.2069,29.2684,41900.0
2009-09-30 14:05:00,42.85,42.85,42.82,42.83,17500.0,29.2615,29.2615,29.2411,29.2479,17500.0
2009-09-30 14:10:00,42.83,42.88,42.82,42.88,23800.0,29.2479,29.282,29.2411,29.282,23800.0
2009-09-30 14:15:00,42.89,42.94,42.87,42.93,18400.0,29.2889,29.323,29.2752,29.3162,18400.0
2009-09-30 14:20:00,42.94,42.98,42.91,42.91,17300.0,29.323,29.3503,29.3025,29.3025,17300.0
2009-09-30 14:25:00,42.92,42.97,42.92,42.92,21000.0,29.3093,29.3435,29.3093,29.3093,21000.0
2009-09-30 14:30:00,42.91,42.91,42.83,42.89,38800.0,29.3025,29.3025,29.2479,29.2889,38800.0
2009-09-30 14:35:00,42.89,42.9,42.86,42.86,35400.0,29.2889,29.2957,29.2684,29.2684,35400.0
2009-09-30 14:40:00,42.85,42.96,42.84,42.93,53100.0,29.2615,29.3367,29.2547,29.3162,53100.0
2009-09-30 14:45:00,42.93,42.95,42.84,42.84,29600.0,29.3162,29.3298,29.2547,29.2547,29600.0
2009-09-30 14:50:00,42.84,42.85,42.74,42.75,28700.0,29.2547,29.2615,29.1864,29.1933,28700.0
2009-09-30 14:55:00,42.75,42.8,42.68,42.68,42200.0,29.1933,29.2274,29.1455,29.1455,42200.0
2009-09-30 15:00:00,42.67,42.68,42.61,42.62,82100.0,29.1386,29.1455,29.0977,29.1045,82100.0
2009-09-30 15:05:00,42.63,42.64,42.54,42.59,36600.0,29.1113,29.1181,29.0498,29.084,36600.0
2009-09-30 15:10:00,42.59,42.6,42.5,42.53,43800.0,29.084,29.0908,29.0225,29.043,43800.0
2009-09-30 15:15:00,42.53,42.65,42.52,42.63,91200.0,29.043,29.125,29.0362,29.1113,91200.0
2009-09-30 15:20:00,42.63,42.64,42.55,42.55,32700.0,29.1113,29.1181,29.0567,29.0567,32700.0
2009-09-30 15:25:00,42.55,42.6,42.47,42.49,60800.0,29.0567,29.0908,29.002,29.0157,60800.0
2009-09-30 15:30:00,42.52,42.66,42.49,42.65,87900.0,29.0362,29.1318,29.0157,29.125,87900.0
2009-09-30 15:35:00,42.64,42.65,42.55,42.63,61100.0,29.1181,29.125,29.0567,29.1113,61100.0
2009-09-30 15:40:00,42.63,42.66,42.52,42.61,142300.0,29.1113,29.1318,29.0362,29.0977,142300.0
2009-09-30 15:45:00,42.61,42.76,42.6,42.76,129100.0,29.0977,29.2001,29.0908,29.2001,129100.0
2009-09-30 15:50:00,42.75,42.81,42.71,42.76,149000.0,29.1933,29.2342,29.1659,29.2001,149000.0
2009-09-30 15:55:00,42.76,42.8,42.65,42.65,200100.0,29.2001,29.2274,29.125,29.125,200100.0
2009-10-01 09:30:00,42.38,42.71,42.38,42.44,52400.0,28.9406,29.1659,28.9406,28.9816,52400.0
2009-10-01 09:35:00,42.44,42.44,42.16,42.35,49000.0,28.9816,28.9816,28.7904,28.9201,49000.0
2009-10-01 09:40:00,42.38,42.38,42.23,42.29,34200.0,28.9406,28.9406,28.8382,28.8791,34200.0
2009-10-01 09:45:00,42.26,42.41,42.22,42.38,41300.0,28.8586,28.9611,28.8313,28.9406,41300.0
2009-10-01 09:50:00,42.38,42.38,42.23,42.31,23300.0,28.9406,28.9406,28.8382,28.8928,23300.0
2009-10-01 09:55:00,42.29,42.36,42.29,42.34,17600.0,28.8791,28.9269,28.8791,28.9133,17600.0
2009-10-01 10:00:00,42.35,42.44,42.07,42.21,64600.0,28.9201,28.9816,28.7289,28.8245,64600.0
2009-10-01 10:05:00,42.22,42.24,41.94,41.97,107200.0,28.8313,28.845,28.6401,28.6606,107200.0
2009-10-01 10:10:00,41.96,42.07,41.93,42.03,37800.0,28.6538,28.7289,28.6333,28.7016,37800.0
2009-10-01 10:15:00,42.02,42.03,41.94,41.96,50900.0,28.6947,28.7016,28.6401,28.6538,50900.0
2009-10-01 10:20:00,41.97,42.01,41.86,41.96,65300.0,28.6606,28.6879,28.5855,28.6538,65300.0
2009-10-01 10:25:00,41.96,42.03,41.92,41.97,33400.0,28.6538,28.7016,28.6265,28.6606,33400.0
2009-10-01 10:30:00,41.97,41.98,41.89,41.95,27100.0,28.6606,28.6674,28.606,28.6469,27100.0
2009-10-01 10:35:00,41.95,42.06,41.94,41.96,48300.0,28.6469,28.7221,28.6401,28.6538,48300.0
2009-10-01 10:40:00,41.97,42.06,41.95,41.97,29200.0,28.6606,28.7221,28.6469,28.6606,29200.0
2009-10-01 10:45:00,42.0,42.02,41.87,41.92,24000.0,28.6811,28.6947,28.5923,28.6265,24000.0
2009-10-01 10:50:00,41.91,41.99,41.87,41.96,14000.0,28.6196,28.6743,28.5923,28.6538,14000.0
2009-10-01 10:55:00,41.96,42.03,41.94,41.98,23100.0,28.6538,28.7016,28.6401,28.6674,23100.0
2009-10-01 11:00:00,41.98,41.98,41.79,41.82,35900.0,28.6674,28.6674,28.5377,28.5582,35900.0
2009-10-01 11:05:00,41.82,41.82,41.66,41.66,32600.0,28.5582,28.5582,28.4489,28.4489,32600.0
2009-10-01 11:10:00,41.67,41.75,41.67,41.72,29100.0,28.4557,28.5104,28.4557,28.4899,29100.0
2009-10-01 11:15:00,41.73,41.74,41.65,41.71,28600.0,28.4967,28.5035,28.4421,28.4831,28600.0
2009-10-01 11:20:00,41.72,41.77,41.71,41.71,24600.0,28.4899,28.524,28.4831,28.4831,24600.0
2009-10-01 11:25:00,41.71,41.74,41.65,41.71,66500.0,28.4831,28.5035,28.4421,28.4831,66500.0
2009-10-01 11:30:00,41.71,41.73,41.67,41.7,46900.0,28.4831,28.4967,28.4557,28.4762,46900.0
2009-10-01 11:35:00,41.71,41.72,41.68,41.69,48300.0,28.4831,28.4899,28.4626,28.4694,48300.0
2009-10-01 11:40:00,41.69,41.72,41.67,41.67,30500.0,28.4694,28.4899,28.4557,28.4557,30500.0
2009-10-01 11:45:00,41.67,41.68,41.56,41.63,83400.0,28.4557,28.4626,28.3806,28.4284,83400.0
2009-10-01 11:50:00,41.63,41.65,41.62,41.63,12600.0,28.4284,28.4421,28.4216,28.4284,12600.0
2009-10-01 11:55:00,41.62,41.62,41.54,41.56,16800.0,28.4216,28.4216,28.367,28.3806,16800.0
2009-10-01 12:00:00,41.58,41.59,41.54,41.54,28300.0,28.3943,28.4011,28.367,28.367,28300.0
2009-10-01 12:05:00,41.54,41.58,41.54,41.58,23900.0,28.367,28.3943,28.367,28.3943,23900.0
2009-10-01 12:10:00,41.58,41.66,41.58,41.61,28400.0,28.3943,28.4489,28.3943,28.4148,28400.0
2009-10-01 12:15:00,41.61,41.64,41.6,41.61,25000.0,28.4148,28.4353,28.4079,28.4148,25000.0
2009-10-01 12:20:00,41.62,41.69,41.61,41.67,20000.0,28.4216,28.4694,28.4148,28.4557,20000.0
2009-10-01 12:25:00,41.68,41.76,41.65,41.76,45700.0,28.4626,28.5172,28.4421,28.5172,45700.0
2009-10-01 12:30:00,41.75,41.81,41.73,41.79,43200.0,28.5104,28.5513,28.4967,28.5377,43200.0
2009-10-01 12:35:00,41.79,41.79,41.74,41.76,19500.0,28.5377,28.5377,28.5035,28.5172,19500.0
2009-10-01 12:40:00,41.76,41.79,41.75,41.78,12000.0,28.5172,28.5377,28.5104,28.5309,12000.0
2009-10-01 12:45:00,41.77,41.8,41.75,41.8,15300.0,28.524,28.5445,28.5104,28.5445,15300.0
2009-10-01 12:50:00,41.79,41.84,41.78,41.82,19000.0,28.5377,28.5718,28.5309,28.5582,19000.0
2009-10-01 12:55:00,41.82,41.82,41.79,41.81,13700.0,28.5582,28.5582,28.5377,28.5513,13700.0
2009-10-01 13:00:00,41.82,41.85,41.79,41.8,33000.0,28.5582,28.5787,28.5377,28.5445,33000.0
2009-10-01 13:05:00,41.8,41.83,41.77,41.8,29400.0,28.5445,28.565,28.524,28.5445,29400.0
2009-10-01 13:10:00,41.8,41.82,41.78,41.78,58300.0,28.5445,28.5582,28.5309,28.5309,58300.0
2009-10-01 13:15:00,41.8,41.8,41.66,41.66,33900.0,28.5445,28.5445,28.4489,28.4489,33900.0
2009-10-01 13:20:00,41.66,41.69,41.6,41.64,41600.0,28.4489,28.4694,28.4079,28.4353,41600.0
2009-10-01 13:25:00,41.65,41.65,41.62,41.63,22500.0,28.4421,28.4421,28.4216,28.4284,22500.0
2009-10-01 13:30:00,41.65,41.66,41.61,41.65,32300.0,28.4421,28.4489,28.4148,28.4421,32300.0
2009-10-01 13:35:00,41.65,41.65,41.62,41.63,26000.0,28.4421,28.4421,28.4216,28.4284,26000.0
2009-10-01 13:40:00,41.64,41.73,41.63,41.72,29600.0,28.4353,28.4967,28.4284,28.4899,29600.0
2009-10-01 13:45:00,41.72,41.74,41.68,41.69,19800.0,28.4899,28.5035,28.4626,28.4694,19800.0
2009-10-01 13:50:00,41.7,41.72,41.68,41.7,20700.0,28.4762,28.4899,28.4626,28.4762,20700.0
2009-10-01 13:55:00,41.69,41.69,41.61,41.64,25600.0,28.4694,28.4694,28.4148,28.4353,25600.0
2009-10-01 14:00:00,41.63,41.65,41.61,41.61,21700.0,28.4284,28.4421,28.4148,28.4148,21700.0
2009-10-01 14:05:00,41.61,41.76,41.58,41.76,30400.0,28.4148,28.5172,28.3943,28.5172,30400.0
2009-10-01 14:10:00,41.76,41.79,41.75,41.77,20400.0,28.5172,28.5377,28.5104,28.524,20400.0
2009-10-01 14:15:00,41.78,41.78,41.72,41.74,52800.0,28.5309,28.5309,28.4899,28.5035,52800.0
2009-10-01 14:20:00,41.74,41.77,41.74,41.75,33100.0,28.5035,28.524,28.5035,28.5104,33100.0
2009-10-01 14:25:00,41.75,41.83,41.72,41.8,26300.0,28.5104,28.565,28.4899,28.5445,26300.0
2009-10-01 14:30:00,41.81,41.83,41.72,41.75,29200.0,28.5513,28.565,28.4899,28.5104,29200.0
2009-10-01 14:35:00,41.75,41.79,41.72,41.73,48800.0,28.5104,28.5377,28.4899,28.4967,48800.0
2009-10-01 14:40:00,41.73,41.73,41.62,41.67,61500.0,28.4967,28.4967,28.4216,28.4557,61500.0
2009-10-01 14:45:00,41.68,41.74,41.67,41.7,30700.0,28.4626,28.5035,28.4557,28.4762,30700.0
2009-10-01 14:50:00,41.71,41.74,41.68,41.73,38300.0,28.4831,28.5035,28.4626,28.4967,38300.0
2009-10-01 14:55:00,41.73,41.75,41.69,41.69,19500.0,28.4967,28.5104,28.4694,28.4694,19500.0
2009-10-01 15:00:00,41.68,41.69,41.63,41.67,39800.0,28.4626,28.4694,28.4284,28.4557,39800.0
2009-10-01 15:05:00,41.68,41.73,41.67,41.72,69600.0,28.4626,28.4967,28.4557,28.4899,69600.0
2009-10-01 15:10:00,41.72,41.82,41.72,41.81,62800.0,28.4899,28.5582,28.4899,28.5513,62800.0
2009-10-01 15:15:00,41.81,41.87,41.81,41.84,38500.0,28.5513,28.5923,28.5513,28.5718,38500.0
2009-10-01 15:20:00,41.84,41.85,41.72,41.78,34600.0,28.5718,28.5787,28.4899,28.5309,34600.0
2009-10-01 15:25:00,41.79,41.79,41.72,41.74,55900.0,28.5377,28.5377,28.4899,28.5035,55900.0
2009-10-01 15:30:00,41.73,41.8,41.71,41.77,53200.0,28.4967,28.5445,28.4831,28.524,53200.0
2009-10-01 15:35:00,41.76,41.78,41.72,41.76,47500.0,28.5172,28.5309,28.4899,28.5172,47500.0
2009-10-01 15:40:00,41.76,41.76,41.65,41.67,99900.0,28.5172,28.5172,28.4421,28.4557,99900.0
2009-10-01 15:45:00,41.66,41.69,41.66,41.66,66400.0,28.4489,28.4694,28.4489,28.4489,66400.0
2009-10-01 15:50:00,41.67,41.67,41.49,41.51,134500.0,28.4557,28.4557,28.3328,28.3465,134500.0
2009-10-01 15:55:00,41.5,41.55,41.5,41.52,291100.0,28.3397,28.3738,28.3397,28.3533,291100.0
2009-10-02 09:30:00,41.19,41.19,40.91,41.02,51900.0,28.128,28.128,27.9367,28.0119,51900.0
2009-10-02 09:35:00,41.04,41.28,41.04,41.17,34600.0,28.0255,28.1894,28.0255,28.1143,34600.0
2009-10-02 09:40:00,41.17,41.21,41.02,41.04,17700.0,28.1143,28.1416,28.0119,28.0255,17700.0
2009-10-02 09:45:00,41.04,41.26,41.02,41.22,22900.0,28.0255,28.1758,28.0119,28.1484,22900.0
2009-10-02 09:50:00,41.22,41.3,41.17,41.21,61300.0,28.1484,28.2031,28.1143,28.1416,61300.0
2009-10-02 09:55:00,41.21,41.22,41.08,41.09,29400.0,28.1416,28.1484,28.0528,28.0597,29400.0
2009-10-02 10:00:00,41.08,41.12,40.98,41.11,104900.0,28.0528,28.0802,27.9846,28.0733,104900.0
2009-10-02 10:05:00,41.12,41.17,40.91,40.96,22800.0,28.0802,28.1143,27.9367,27.9709,22800.0
2009-10-02 10:10:00,40.95,41.04,40.92,40.95,29300.0,27.9641,28.0255,27.9436,27.9641,29300.0
2009-10-02 10:15:00,40.95,41.08,40.91,40.93,52900.0,27.9641,28.0528,27.9367,27.9504,52900.0
2009-10-02 10:20:00,40.95,41.05,40.92,41.04,35200.0,27.9641,28.0324,27.9436,28.0255,35200.0
2009-10-02 10:25:00,41.06,41.19,41.06,41.15,34300.0,28.0392,28.128,28.0392,28.1006,34300.0
2009-10-02 10:30:00,41.16,41.22,41.13,41.19,41600.0,28.1075,28.1484,28.087,28.128,41600.0
2009-10-02 10:35:00,41.19,41.23,41.14,41.15,37800.0,28.128,28.1553,28.0938,28.1006,37800.0
2009-10-02 10:40:00,41.15,41.22,41.13,41.2,59300.0,28.1006,28.1484,28.087,28.1348,59300.0
2009-10-02 10:45:00,41.2,41.21,41.06,41.07,79900.0,28.1348,28.1416,28.0392,28.046,79900.0
2009-10-02 10:50:00,41.07,41.11,40.96,40.98,49000.0,28.046,28.0733,27.9709,27.9846,49000.0
2009-10-02 10:55:00,40.99,41.05,40.97,40.99,29900.0,27.9914,28.0324,27.9777,27.9914,29900.0
2009-10-02 11:00:00,40.99,41.0,40.96,41.0,29600.0,27.9914,27.9982,27.9709,27.9982,29600.0
2009-10-02 11:05:00,41.0,41.05,40.95,40.95,41400.0,27.9982,28.0324,27.9641,27.9641,41400.0
2009-10-02 11:10:00,40.96,40.99,40.93,40.94,24800.0,27.9709,27.9914,27.9504,27.9572,24800.0
2009-10-02 11:15:00,40.94,41.01,40.92,40.95,38300.0,27.9572,28.005,27.9436,27.9641,38300.0
2009-10-02 11:20:00,40.96,41.01,40.95,41.0,46000.0,27.9709,28.005,27.9641,27.9982,46000.0
2009-10-02 11:25:00,41.0,41.01,40.95,40.97,24700.0,27.9982,28.005,27.9641,27.9777,24700.0
2009-10-02 11:30:00,40.98,41.09,40.96,40.96,74000.0,27.9846,28.0597,27.9709,27.9709,74000.0
2009-10-02 11:35:00,40.95,40.98,40.9,40.91,57200.0,27.9641,27.9846,27.9299,27.9367,57200.0
2009-10-02 11:40:00,40.91,40.91,40.86,40.87,37100.0,27.9367,27.9367,27.9026,27.9094,37100.0
2009-10-02 11:45:00,40.88,40.89,40.82,40.84,37300.0,27.9163,27.9231,27.8753,27.8889,37300.0
2009-10-02 11:50:00,40.83,40.87,40.83,40.87,39000.0,27.8821,27.9094,27.8821,27.9094,39000.0
2009-10-02 11:55:00,40.85,40.86,40.77,40.81,51000.0,27.8958,27.9026,27.8411,27.8685,51000.0
2009-10-02 12:00:00,40.82,40.88,40.8,40.88,112500.0,27.8753,27.9163,27.8616,27.9163,112500.0
2009-10-02 12:05:00,40.87,40.9,40.83,40.88,35500.0,27.9094,27.9299,27.8821,27.9163,35500.0
2009-10-02 12:10:00,40.88,40.89,40.85,40.86,33900.0,27.9163,27.9231,27.8958,27.9026,33900.0
2009-10-02 12:15:00,40.86,40.89,40.85,40.89,35400.0,27.9026,27.9231,27.8958,27.9231,35400.0
2009-10-02 12:20:00,40.89,40.91,40.86,40.9,21600.0,27.9231,27.9367,27.9026,27.9299,21600.0
2009-10-02 12:25:00,40.9,40.98,40.89,40.98,16800.0,27.9299,27.9846,27.9231,27.9846,16800.0
2009-10-02 12:30:00,40.98,41.01,40.96,41.0,20800.0,27.9846,28.005,27.9709,27.9982,20800.0
2009-10-02 12:35:00,40.99,41.0,40.97,40.97,10800.0,27.9914,27.9982,27.9777,27.9777,10800.0
2009-10-02 12:40:00,40.98,41.06,40.9,40.91,37900.0,27.9846,28.0392,27.9299,27.9367,37900.0
2009-10-02 12:45:00,40.91,40.98,40.86,40.97,27600.0,27.9367,27.9846,27.9026,27.9777,27600.0
2009-10-02 12:50:00,40.98,41.03,40.98,41.02,28600.0,27.9846,28.0187,27.9846,28.0119,28600.0
2009-10-02 12:55:00,41.03,41.12,41.0,41.12,31500.0,28.0187,28.0802,27.9982,28.0802,31500.0
2009-10-02 13:00:00,41.11,41.19,41.11,41.14,40200.0,28.0733,28.128,28.0733,28.0938,40200.0
2009-10-02 13:05:00,41.13,41.17,41.12,41.15,20500.0,28.087,28.1143,28.0802,28.1006,20500.0
2009-10-02 13:10:00,41.16,41.22,41.15,41.18,28000.0,28.1075,28.1484,28.1006,28.1211,28000.0
2009-10-02 13:15:00,41.18,41.18,41.1,41.12,24100.0,28.1211,28.1211,28.0665,28.0802,24100.0
2009-10-02 13:20:00,41.11,41.12,41.07,41.11,15300.0,28.0733,28.0802,28.046,28.0733,15300.0
2009-10-02 13:25:00,41.1,41.16,41.1,41.14,12200.0,28.0665,28.1075,28.0665,28.0938,12200.0
2009-10-02 13:30:00,41.15,41.22,41.15,41.19,45100.0,28.1006,28.1484,28.1006,28.128,45100.0
2009-10-02 13:35:00,41.19,41.2,41.15,41.15,16900.0,28.128,28.1348,28.1006,28.1006,16900.0
2009-10-02 13:40:00,41.16,41.22,41.15,41.21,22800.0,28.1075,28.1484,28.1006,28.1416,22800.0
2009-10-02 13:45:00,41.22,41.22,41.18,41.2,21700.0,28.1484,28.1484,28.1211,28.1348,21700.0
2009-10-02 13:50:00,41.2,41.22,41.13,41.16,33800.0,28.1348,28.1484,28.087,28.1075,33800.0
2009-10-02 13:55:00,41.16,41.16,41.07,41.07,27800.0,28.1075,28.1075,28.046,28.046,27800.0
2009-10-02 14:00:00,41.07,41.07,41.02,41.06,39000.0,28.046,28.046,28.0119,28.0392,39000.0
2009-10-02 14:05:00,41.07,41.12,41.07,41.09,15800.0,28.046,28.0802,28.046,28.0597,15800.0
2009-10-02 14:10:00,41.09,41.1,41.05,41.07,19600.0,28.0597,28.0665,28.0324,28.046,19600.0
2009-10-02 14:15:00,41.08,41.47,41.08,41.46,252400.0,28.0528,28.3192,28.0528,28.3123,252400.0
2009-10-02 14:20:00,41.46,41.51,41.42,41.5,109100.0,28.3123,28.3465,28.285,28.3397,109100.0
2009-10-02 14:25:00,41.5,41.67,41.49,41.66,119200.0,28.3397,28.4557,28.3328,28.4489,119200.0
2009-10-02 14:30:00,41.66,41.71,41.66,41.7,93100.0,28.4489,28.4831,28.4489,28.4762,93100.0
2009-10-02 14:35:00,41.7,41.74,41.63,41.67,166700.0,28.4762,28.5035,28.4284,28.4557,166700.0
2009-10-02 14:40:00,41.67,41.67,41.55,41.6,68800.0,28.4557,28.4557,28.3738,28.4079,68800.0
2009-10-02 14:45:00,41.6,41.67,41.6,41.65,43700.0,28.4079,28.4557,28.4079,28.4421,43700.0
2009-10-02 14:50:00,41.66,41.76,41.65,41.75,107400.0,28.4489,28.5172,28.4421,28.5104,107400.0
2009-10-02 14:55:00,41.75,41.81,41.71,41.81,76500.0,28.5104,28.5513,28.4831,28.5513,76500.0
2009-10-02 15:00:00,41.79,41.82,41.75,41.79,134500.0,28.5377,28.5582,28.5104,28.5377,134500.0
2009-10-02 15:05:00,41.79,41.81,41.75,41.78,97200.0,28.5377,28.5513,28.5104,28.5309,97200.0
2009-10-02 15:10:00,41.77,41.78,41.69,41.71,119000.0,28.524,28.5309,28.4694,28.4831,119000.0
2009-10-02 15:15:00,41.7,41.71,41.63,41.64,48600.0,28.4762,28.4831,28.4284,28.4353,48600.0
2009-10-02 15:20:00,41.64,41.68,41.62,41.67,74800.0,28.4353,28.4626,28.4216,28.4557,74800.0
2009-10-02 15:25:00,41.67,41.73,41.66,41.72,112900.0,28.4557,28.4967,28.4489,28.4899,112900.0
2009-10-02 15:30:00,41.71,41.81,41.71,41.8,109900.0,28.4831,28.5513,28.4831,28.5445,109900.0
2009-10-02 15:35:00,41.8,41.82,41.78,41.8,124400.0,28.5445,28.5582,28.5309,28.5445,124400.0
2009-10-02 15:40:00,41.8,41.86,41.78,41.81,183200.0,28.5445,28.5855,28.5309,28.5513,183200.0
2009-10-02 15:45:00,41.82,41.83,41.75,41.76,110800.0,28.5582,28.565,28.5104,28.5172,110800.0
2009-10-02 15:50:00,41.76,41.76,41.62,41.7,239700.0,28.5172,28.5172,28.4216,28.4762,239700.0
2009-10-02 15:55:00,41.7,41.75,41.64,41.74,295100.0,28.4762,28.5104,28.4353,28.5035,295100.0
2009-10-05 09:30:00,41.79,42.03,41.32,42.02,60700.0,28.5377,28.7016,28.2167,28.6947,60700.0
2009-10-05 09:35:00,42.03,42.03,41.82,42.0,58400.0,28.7016,28.7016,28.5582,28.6811,58400.0
2009-10-05 09:40:00,42.03,42.37,41.99,42.34,60900.0,28.7016,28.9338,28.6743,28.9133,60900.0
2009-10-05 09:45:00,42.33,42.37,42.28,42.36,44500.0,28.9064,28.9338,28.8723,28.9269,44500.0
2009-10-05 09:50:00,42.36,42.38,42.31,42.38,32500.0,28.9269,28.9406,28.8928,28.9406,32500.0
2009-10-05 09:55:00,42.39,42.43,42.24,42.27,40900.0,28.9474,28.9747,28.845,28.8655,40900.0
2009-10-05 10:00:00,42.31,42.41,42.2,42.23,62000.0,28.8928,28.9611,28.8177,28.8382,62000.0
2009-10-05 10:05:00,42.22,42.29,42.02,42.03,67600.0,28.8313,28.8791,28.6947,28.7016,67600.0
2009-10-05 10:10:00,42.03,42.11,41.98,42.07,56900.0,28.7016,28.7562,28.6674,28.7289,56900.0
2009-10-05 10:15:00,42.05,42.14,41.99,42.11,44200.0,28.7152,28.7767,28.6743,28.7562,44200.0
2009-10-05 10:20:00,42.11,42.19,42.11,42.19,47200.0,28.7562,28.8108,28.7562,28.8108,47200.0
2009-10-05 10:25:00,42.18,42.22,42.12,42.22,34100.0,28.804,28.8313,28.763,28.8313,34100.0
2009-10-05 10:30:00,42.22,42.25,42.19,42.19,32600.0,28.8313,28.8518,28.8108,28.8108,32600.0
2009-10-05 10:35:00,42.19,42.29,42.17,42.26,42500.0,28.8108,28.8791,28.7972,28.8586,42500.0
2009-10-05 10:40:00,42.26,42.28,42.19,42.24,26900.0,28.8586,28.8723,28.8108,28.845,26900.0
2009-10-05 10:45:00,42.25,42.26,42.19,42.22,18500.0,28.8518,28.8586,28.8108,28.8313,18500.0
2009-10-05 10:50:00,42.21,42.24,42.17,42.18,43700.0,28.8245,28.845,28.7972,28.804,43700.0
2009-10-05 10:55:00,42.18,42.32,42.18,42.29,34000.0,28.804,28.8996,28.804,28.8791,34000.0
2009-10-05 11:00:00,42.3,42.34,42.27,42.27,25000.0,28.886,28.9133,28.8655,28.8655,25000.0
2009-10-05 11:05:00,42.28,42.3,42.24,42.25,46100.0,28.8723,28.886,28.845,28.8518,46100.0
2009-10-05 11:10:00,42.25,42.26,42.21,42.21,26600.0,28.8518,28.8586,28.8245,28.8245,26600.0
2009-10-05 11:15:00,42.22,42.22,42.1,42.14,31100.0,28.8313,28.8313,28.7494,28.7767,31100.0
2009-10-05 11:20:00,42.15,42.15,42.09,42.11,24400.0,28.7835,28.7835,28.7426,28.7562,24400.0
2009-10-05 11:25:00,42.11,42.17,42.06,42.16,43200.0,28.7562,28.7972,28.7221,28.7904,43200.0
2009-10-05 11:30:00,42.16,42.22,42.15,42.15,44400.0,28.7904,28.8313,28.7835,28.7835,44400.0
2009-10-05 11:35:00,42.15,42.17,42.03,42.04,31000.0,28.7835,28.7972,28.7016,28.7084,31000.0
2009-10-05 11:40:00,42.04,42.11,42.03,42.1,14900.0,28.7084,28.7562,28.7016,28.7494,14900.0
2009-10-05 11:45:00,42.11,42.13,42.1,42.12,13600.0,28.7562,28.7699,28.7494,28.763,13600.0
2009-10-05 11:50:00,42.13,42.27,42.12,42.26,33100.0,28.7699,28.8655,28.763,28.8586,33100.0
2009-10-05 11:55:00,42.25,42.32,42.23,42.23,26800.0,28.8518,28.8996,28.8382,28.8382,26800.0
2009-10-05 12:00:00,42.24,42.28,42.24,42.27,25100.0,28.845,28.8723,28.845,28.8655,25100.0
2009-10-05 12:05:00,42.27,42.27,42.25,42.25,8900.0,28.8655,28.8655,28.8518,28.8518,8900.0
2009-10-05 12:10:00,42.25,42.25,42.22,42.25,14800.0,28.8518,28.8518,28.8313,28.8518,14800.0
2009-10-05 12:15:00,42.26,42.27,42.24,42.27,13000.0,28.8586,28.8655,28.845,28.8655,13000.0
2009-10-05 12:20:00,42.27,42.32,42.26,42.32,21700.0,28.8655,28.8996,28.8586,28.8996,21700.0
2009-10-05 12:25:00,42.32,42.32,42.27,42.28,19600.0,28.8996,28.8996,28.8655,28.8723,19600.0
2009-10-05 12:30:00,42.27,42.29,42.26,42.29,11400.0,28.8655,28.8791,28.8586,28.8791,11400.0
2009-10-05 12:35:00,42.29,42.3,42.26,42.28,23800.0,28.8791,28.886,28.8586,28.8723,23800.0
2009-10-05 12:40:00,42.27,42.35,42.27,42.33,27000.0,28.8655,28.9201,28.8655,28.9064,27000.0
2009-10-05 12:45:00,42.33,42.4,42.32,42.34,18600.0,28.9064,28.9542,28.8996,28.9133,18600.0
2009-10-05 12:50:00,42.34,42.34,42.29,42.31,13300.0,28.9133,28.9133,28.8791,28.8928,13300.0
2009-10-05 12:55:00,42.31,42.34,42.28,42.33,22300.0,28.8928,28.9133,28.8723,28.9064,22300.0
2009-10-05 13:00:00,42.34,42.36,42.32,42.33,24700.0,28.9133,28.9269,28.8996,28.9064,24700.0
2009-10-05 13:05:00,42.33,42.34,42.31,42.33,14800.0,28.9064,28.9133,28.8928,28.9064,14800.0
2009-10-05 13:10:00,42.33,42.37,42.3,42.33,26900.0,28.9064,28.9338,28.886,28.9064,26900.0
2009-10-05 13:15:00,42.33,42.34,42.3,42.32,24900.0,28.9064,28.9133,28.886,28.8996,24900.0
2009-10-05 13:20:00,42.32,42.37,42.31,42.32,23000.0,28.8996,28.9338,28.8928,28.8996,23000.0
2009-10-05 13:25:00,42.31,42.31,42.29,42.3,18000.0,28.8928,28.8928,28.8791,28.886,18000.0
2009-10-05 13:30:00,42.3,42.3,42.23,42.23,27700.0,28.886,28.886,28.8382,28.8382,27700.0
2009-10-05 13:35:00,42.24,42.26,42.24,42.25,28300.0,28.845,28.8586,28.845,28.8518,28300.0
2009-10-05 13:40:00,42.25,42.29,42.24,42.28,63800.0,28.8518,28.8791,28.845,28.8723,63800.0
2009-10-05 13:45:00,42.28,42.36,42.26,42.36,37200.0,28.8723,28.9269,28.8586,28.9269,37200.0
2009-10-05 13:50:00,42.36,42.4,42.35,42.4,39800.0,28.9269,28.9542,28.9201,28.9542,39800.0
2009-10-05 13:55:00,42.4,42.41,42.37,42.4,37800.0,28.9542,28.9611,28.9338,28.9542,37800.0
2009-10-05 14:00:00,42.39,42.4,42.35,42.36,32800.0,28.9474,28.9542,28.9201,28.9269,32800.0
2009-10-05 14:05:00,42.36,42.42,42.35,42.38,43500.0,28.9269,28.9679,28.9201,28.9406,43500.0
2009-10-05 14:10:00,42.38,42.4,42.33,42.37,24000.0,28.9406,28.9542,28.9064,28.9338,24000.0
2009-10-05 14:15:00,42.39,42.42,42.36,42.36,18500.0,28.9474,28.9679,28.9269,28.9269,18500.0
2009-10-05 14:20:00,42.36,42.36,42.3,42.36,50400.0,28.9269,28.9269,28.886,28.9269,50400.0
2009-10-05 14:25:00,42.36,42.4,42.34,42.4,16800.0,28.9269,28.9542,28.9133,28.9542,16800.0
2009-10-05 14:30:00,42.4,42.43,42.4,42.4,23800.0,28.9542,28.9747,28.9542,28.9542,23800.0
2009-10-05 14:35:00,42.4,42.43,42.4,42.42,19500.0,28.9542,28.9747,28.9542,28.9679,19500.0
2009-10-05 14:40:00,42.42,42.45,42.41,42.45,30800.0,28.9679,28.9884,28.9611,28.9884,30800.0
2009-10-05 14:45:00,42.45,42.52,42.43,42.47,34800.0,28.9884,29.0362,28.9747,29.002,34800.0
2009-10-05 14:50:00,42.47,42.5,42.45,42.49,34500.0,29.002,29.0225,28.9884,29.0157,34500.0
2009-10-05 14:55:00,42.49,42.51,42.47,42.47,34100.0,29.0157,29.0294,29.002,29.002,34100.0
2009-10-05 15:00:00,42.48,42.48,42.42,42.48,54500.0,29.0089,29.0089,28.9679,29.0089,54500.0
2009-10-05 15:05:00,42.47,42.47,42.44,42.47,37800.0,29.002,29.002,28.9816,29.002,37800.0
2009-10-05 15:10:00,42.47,42.48,42.44,42.45,26800.0,29.002,29.0089,28.9816,28.9884,26800.0
2009-10-05 15:15:00,42.44,42.49,42.42,42.49,44600.0,28.9816,29.0157,28.9679,29.0157,44600.0
2009-10-05 15:20:00,42.49,42.49,42.41,42.41,38800.0,29.0157,29.0157,28.9611,28.9611,38800.0
2009-10-05 15:25:00,42.41,42.45,42.41,42.43,41400.0,28.9611,28.9884,28.9611,28.9747,41400.0
2009-10-05 15:30:00,42.44,42.44,42.39,42.39,77600.0,28.9816,28.9816,28.9474,28.9474,77600.0
2009-10-05 15:35:00,42.39,42.44,42.37,42.41,41400.0,28.9474,28.9816,28.9338,28.9611,41400.0
2009-10-05 15:40:00,42.41,42.44,42.37,42.39,54300.0,28.9611,28.9816,28.9338,28.9474,54300.0
2009-10-05 15:45:00,42.39,42.4,42.33,42.4,53900.0,28.9474,28.9542,28.9064,28.9542,53900.0
2009-10-05 15:50:00,42.39,42.4,42.35,42.36,87300.0,28.9474,28.9542,28.9201,28.9269,87300.0
2009-10-05 15:55:00,42.36,42.38,42.34,42.36,143200.0,28.9269,28.9406,28.9133,28.9269,143200.0
2009-10-06 09:30:00,42.61,43.24,42.57,43.24,112500.0,29.0977,29.5279,29.0703,29.5279,112500.0
2009-10-06 09:35:00,43.24,43.5,43.19,43.49,109800.0,29.5279,29.7054,29.4937,29.6986,109800.0
2009-10-06 09:40:00,43.5,43.77,43.4,43.5,148700.0,29.7054,29.8898,29.6371,29.7054,148700.0
2009-10-06 09:45:00,43.47,43.54,43.44,43.5,49100.0,29.6849,29.7327,29.6644,29.7054,49100.0
2009-10-06 09:50:00,43.5,43.61,43.38,43.59,54900.0,29.7054,29.7805,29.6235,29.7669,54900.0
2009-10-06 09:55:00,43.56,43.71,43.56,43.63,107200.0,29.7464,29.8488,29.7464,29.7942,107200.0
2009-10-06 10:00:00,43.63,43.89,43.63,43.87,110000.0,29.7942,29.9717,29.7942,29.9581,110000.0
2009-10-06 10:05:00,43.89,43.96,43.79,43.8,88800.0,29.9717,30.0195,29.9035,29.9103,88800.0
2009-10-06 10:10:00,43.79,43.84,43.76,43.78,56000.0,29.9035,29.9376,29.883,29.8966,56000.0
2009-10-06 10:15:00,43.79,43.8,43.76,43.76,46100.0,29.9035,29.9103,29.883,29.883,46100.0
2009-10-06 10:20:00,43.76,43.78,43.72,43.77,81600.0,29.883,29.8966,29.8557,29.8898,81600.0
2009-10-06 10:25:00,43.77,43.82,43.75,43.76,91800.0,29.8898,29.9239,29.8761,29.883,91800.0
2009-10-06 10:30:00,43.75,43.82,43.74,43.77,72200.0,29.8761,29.9239,29.8693,29.8898,72200.0
2009-10-06 10:35:00,43.74,43.76,43.68,43.7,62500.0,29.8693,29.883,29.8283,29.842,62500.0
2009-10-06 10:40:00,43.7,43.84,43.69,43.79,35900.0,29.842,29.9376,29.8352,29.9035,35900.0
2009-10-06 10:45:00,43.78,43.78,43.75,43.76,13800.0,29.8966,29.8966,29.8761,29.883,13800.0
2009-10-06 10:50:00,43.76,43.8,43.74,43.78,37500.0,29.883,29.9103,29.8693,29.8966,37500.0
2009-10-06 10:55:00,43.78,43.82,43.78,43.82,30300.0,29.8966,29.9239,29.8966,29.9239,30300.0
2009-10-06 11:00:00,43.82,43.82,43.74,43.78,55200.0,29.9239,29.9239,29.8693,29.8966,55200.0
2009-10-06 11:05:00,43.78,43.89,43.78,43.89,42500.0,29.8966,29.9717,29.8966,29.9717,42500.0
2009-10-06 11:10:00,43.9,43.94,43.82,43.83,29100.0,29.9786,30.0059,29.9239,29.9308,29100.0
2009-10-06 11:15:00,43.83,43.84,43.76,43.76,20500.0,29.9308,29.9376,29.883,29.883,20500.0
2009-10-06 11:20:00,43.76,43.76,43.7,43.71,56900.0,29.883,29.883,29.842,29.8488,56900.0
2009-10-06 11:25:00,43.71,43.76,43.7,43.71,45900.0,29.8488,29.883,29.842,29.8488,45900.0
2009-10-06 11:30:00,43.71,43.78,43.66,43.71,133800.0,29.8488,29.8966,29.8147,29.8488,133800.0
2009-10-06 11:35:00,43.72,43.76,43.71,43.74,44300.0,29.8557,29.883,29.8488,29.8693,44300.0
2009-10-06 11:40:00,43.74,43.75,43.72,43.72,31600.0,29.8693,29.8761,29.8557,29.8557,31600.0
2009-10-06 11:45:00,43.72,43.76,43.71,43.74,27000.0,29.8557,29.883,29.8488,29.8693,27000.0
2009-10-06 11:50:00,43.74,43.74,43.59,43.59,75200.0,29.8693,29.8693,29.7669,29.7669,75200.0
2009-10-06 11:55:00,43.59,43.6,43.54,43.54,51200.0,29.7669,29.7737,29.7327,29.7327,51200.0
2009-10-06 12:00:00,43.54,43.63,43.54,43.62,36200.0,29.7327,29.7942,29.7327,29.7874,36200.0
2009-10-06 12:05:00,43.63,43.74,43.62,43.69,203400.0,29.7942,29.8693,29.7874,29.8352,203400.0
2009-10-06 12:10:00,43.69,43.7,43.68,43.69,11100.0,29.8352,29.842,29.8283,29.8352,11100.0
2009-10-06 12:15:00,43.69,43.76,43.69,43.72,80700.0,29.8352,29.883,29.8352,29.8557,80700.0
2009-10-06 12:20:00,43.73,43.74,43.69,43.73,27200.0,29.8625,29.8693,29.8352,29.8625,27200.0
2009-10-06 12:25:00,43.72,43.76,43.71,43.75,159400.0,29.8557,29.883,29.8488,29.8761,159400.0
2009-10-06 12:30:00,43.76,43.76,43.69,43.69,19900.0,29.883,29.883,29.8352,29.8352,19900.0
2009-10-06 12:35:00,43.7,43.7,43.63,43.63,91900.0,29.842,29.842,29.7942,29.7942,91900.0
2009-10-06 12:40:00,43.62,43.64,43.58,43.6,40500.0,29.7874,29.801,29.76,29.7737,40500.0
2009-10-06 12:45:00,43.6,43.61,43.51,43.52,72800.0,29.7737,29.7805,29.7122,29.7191,72800.0
2009-10-06 12:50:00,43.51,43.53,43.46,43.51,61200.0,29.7122,29.7259,29.6781,29.7122,61200.0
2009-10-06 12:55:00,43.5,43.51,43.46,43.46,42000.0,29.7054,29.7122,29.6781,29.6781,42000.0
2009-10-06 13:00:00,43.46,43.46,43.35,43.41,46200.0,29.6781,29.6781,29.603,29.644,46200.0
2009-10-06 13:05:00,43.41,43.42,43.33,43.37,33800.0,29.644,29.6508,29.5893,29.6166,33800.0
2009-10-06 13:10:00,43.37,43.4,43.36,43.4,11600.0,29.6166,29.6371,29.6098,29.6371,11600.0
2009-10-06 13:15:00,43.4,43.43,43.35,43.41,30800.0,29.6371,29.6576,29.603,29.644,30800.0
2009-10-06 13:20:00,43.41,43.43,43.37,43.39,14800.0,29.644,29.6576,29.6166,29.6303,14800.0
2009-10-06 13:25:00,43.39,43.42,43.38,43.4,14900.0,29.6303,29.6508,29.6235,29.6371,14900.0
2009-10-06 13:30:00,43.39,43.45,43.38,43.45,36600.0,29.6303,29.6713,29.6235,29.6713,36600.0
2009-10-06 13:35:00,43.44,43.51,43.44,43.5,60700.0,29.6644,29.7122,29.6644,29.7054,60700.0
2009-10-06 13:40:00,43.5,43.5,43.31,43.31,61800.0,29.7054,29.7054,29.5757,29.5757,61800.0
2009-10-06 13:45:00,43.31,43.32,43.26,43.28,26500.0,29.5757,29.5825,29.5415,29.5552,26500.0
2009-10-06 13:50:00,43.28,43.29,43.14,43.18,54600.0,29.5552,29.562,29.4596,29.4869,54600.0
2009-10-06 13:55:00,43.18,43.29,43.18,43.26,26700.0,29.4869,29.562,29.4869,29.5415,26700.0
2009-10-06 14:00:00,43.25,43.26,43.12,43.13,33700.0,29.5347,29.5415,29.4459,29.4527,33700.0
2009-10-06 14:05:00,43.13,43.16,43.1,43.12,36000.0,29.4527,29.4732,29.4323,29.4459,36000.0
2009-10-06 14:10:00,43.11,43.2,43.09,43.18,30700.0,29.4391,29.5006,29.4254,29.4869,30700.0
2009-10-06 14:15:00,43.19,43.19,43.09,43.1,25400.0,29.4937,29.4937,29.4254,29.4323,25400.0
2009-10-06 14:20:00,43.1,43.12,42.96,43.04,44300.0,29.4323,29.4459,29.3367,29.3913,44300.0
2009-10-06 14:25:00,43.03,43.05,42.94,42.97,32200.0,29.3845,29.3981,29.323,29.3435,32200.0
2009-10-06 14:30:00,42.97,43.09,42.94,43.09,39700.0,29.3435,29.4254,29.323,29.4254,39700.0
2009-10-06 14:35:00,43.09,43.09,43.02,43.08,42300.0,29.4254,29.4254,29.3776,29.4186,42300.0
2009-10-06 14:40:00,43.1,43.12,43.05,43.06,32900.0,29.4323,29.4459,29.3981,29.4049,32900.0
2009-10-06 14:45:00,43.06,43.16,43.05,43.08,66000.0,29.4049,29.4732,29.3981,29.4186,66000.0
2009-10-06 14:50:00,43.07,43.15,43.06,43.14,46000.0,29.4118,29.4664,29.4049,29.4596,46000.0
2009-10-06 14:55:00,43.14,43.21,43.11,43.21,61700.0,29.4596,29.5074,29.4391,29.5074,61700.0
2009-10-06 15:00:00,43.2,43.21,43.19,43.21,49300.0,29.5006,29.5074,29.4937,29.5074,49300.0
2009-10-06 15:05:00,43.21,43.32,43.2,43.29,43000.0,29.5074,29.5825,29.5006,29.562,43000.0
2009-10-06 15:10:00,43.28,43.38,43.28,43.34,46200.0,29.5552,29.6235,29.5552,29.5962,46200.0
2009-10-06 15:15:00,43.35,43.41,43.35,43.37,35300.0,29.603,29.644,29.603,29.6166,35300.0
2009-10-06 15:20:00,43.37,43.4,43.33,43.36,36700.0,29.6166,29.6371,29.5893,29.6098,36700.0
2009-10-06 15:25:00,43.37,43.42,43.36,43.39,33100.0,29.6166,29.6508,29.6098,29.6303,33100.0
2009-10-06 15:30:00,43.4,43.48,43.35,43.48,66600.0,29.6371,29.6918,29.603,29.6918,66600.0
2009-10-06 15:35:00,43.48,43.49,43.33,43.33,48600.0,29.6918,29.6986,29.5893,29.5893,48600.0
2009-10-06 15:40:00,43.34,43.34,43.22,43.24,50200.0,29.5962,29.5962,29.5142,29.5279,50200.0
2009-10-06 15:45:00,43.24,43.25,43.18,43.2,46400.0,29.5279,29.5347,29.4869,29.5006,46400.0
2009-10-06 15:50:00,43.21,43.24,43.16,43.24,49000.0,29.5074,29.5279,29.4732,29.5279,49000.0
2009-10-06 15:55:00,43.23,43.3,43.22,43.3,134100.0,29.521,29.5688,29.5142,29.5688,134100.0
2009-10-07 09:30:00,43.31,43.31,43.05,43.27,71200.0,29.5757,29.5757,29.3981,29.5484,71200.0
2009-10-07 09:35:00,43.29,43.57,43.27,43.57,71500.0,29.562,29.7532,29.5484,29.7532,71500.0
2009-10-07 09:40:00,43.55,43.63,43.52,43.59,90200.0,29.7396,29.7942,29.7191,29.7669,90200.0
2009-10-07 09:45:00,43.59,43.68,43.38,43.43,64800.0,29.7669,29.8283,29.6235,29.6576,64800.0
2009-10-07 09:50:00,43.41,43.59,43.41,43.45,55100.0,29.644,29.7669,29.644,29.6713,55100.0
2009-10-07 09:55:00,43.45,43.65,43.45,43.53,67400.0,29.6713,29.8078,29.6713,29.7259,67400.0
2009-10-07 10:00:00,43.52,43.55,43.47,43.53,78800.0,29.7191,29.7396,29.6849,29.7259,78800.0
2009-10-07 10:05:00,43.54,43.58,43.49,43.57,44200.0,29.7327,29.76,29.6986,29.7532,44200.0
2009-10-07 10:10:00,43.58,43.72,43.58,43.67,50100.0,29.76,29.8557,29.76,29.8215,50100.0
2009-10-07 10:15:00,43.67,43.82,43.66,43.82,54600.0,29.8215,29.9239,29.8147,29.9239,54600.0
2009-10-07 10:20:00,43.82,43.85,43.74,43.75,65000.0,29.9239,29.9444,29.8693,29.8761,65000.0
2009-10-07 10:25:00,43.75,43.76,43.7,43.71,45800.0,29.8761,29.883,29.842,29.8488,45800.0
2009-10-07 10:30:00,43.72,43.72,43.5,43.52,106700.0,29.8557,29.8557,29.7054,29.7191,106700.0
2009-10-07 10:35:00,43.51,43.61,43.48,43.5,76700.0,29.7122,29.7805,29.6918,29.7054,76700.0
2009-10-07 10:40:00,43.49,43.6,43.49,43.55,66200.0,29.6986,29.7737,29.6986,29.7396,66200.0
2009-10-07 10:45:00,43.55,43.57,43.5,43.52,37200.0,29.7396,29.7532,29.7054,29.7191,37200.0
2009-10-07 10:50:00,43.52,43.62,43.47,43.62,37900.0,29.7191,29.7874,29.6849,29.7874,37900.0
2009-10-07 10:55:00,43.62,43.65,43.62,43.65,16300.0,29.7874,29.8078,29.7874,29.8078,16300.0
2009-10-07 11:00:00,43.65,43.74,43.65,43.72,23100.0,29.8078,29.8693,29.8078,29.8557,23100.0
2009-10-07 11:05:00,43.72,43.75,43.69,43.69,30200.0,29.8557,29.8761,29.8352,29.8352,30200.0
2009-10-07 11:10:00,43.7,43.71,43.59,43.59,39400.0,29.842,29.8488,29.7669,29.7669,39400.0
2009-10-07 11:15:00,43.59,43.64,43.56,43.56,37400.0,29.7669,29.801,29.7464,29.7464,37400.0
2009-10-07 11:20:00,43.56,43.56,43.51,43.52,18700.0,29.7464,29.7464,29.7122,29.7191,18700.0
2009-10-07 11:25:00,43.52,43.54,43.49,43.53,40300.0,29.7191,29.7327,29.6986,29.7259,40300.0
2009-10-07 11:30:00,43.52,43.58,43.5,43.55,37500.0,29.7191,29.76,29.7054,29.7396,37500.0
2009-10-07 11:35:00,43.55,43.56,43.51,43.55,29000.0,29.7396,29.7464,29.7122,29.7396,29000.0
2009-10-07 11:40:00,43.54,43.56,43.51,43.55,26600.0,29.7327,29.7464,29.7122,29.7396,26600.0
2009-10-07 11:45:00,43.55,43.59,43.53,43.59,30800.0,29.7396,29.7669,29.7259,29.7669,30800.0
2009-10-07 11:50:00,43.59,43.68,43.57,43.67,53200.0,29.7669,29.8283,29.7532,29.8215,53200.0
2009-10-07 11:55:00,43.67,43.75,43.67,43.68,106900.0,29.8215,29.8761,29.8215,29.8283,106900.0
2009-10-07 12:00:00,43.67,43.75,43.67,43.72,56300.0,29.8215,29.8761,29.8215,29.8557,56300.0
2009-10-07 12:05:00,43.72,43.77,43.71,43.74,43000.0,29.8557,29.8898,29.8488,29.8693,43000.0
2009-10-07 12:10:00,43.74,43.78,43.73,43.78,62300.0,29.8693,29.8966,29.8625,29.8966,62300.0
2009-10-07 12:15:00,43.78,43.82,43.77,43.8,51300.0,29.8966,29.9239,29.8898,29.9103,51300.0
2009-10-07 12:20:00,43.8,43.85,43.79,43.84,57400.0,29.9103,29.9444,29.9035,29.9376,57400.0
2009-10-07 12:25:00,43.84,43.85,43.82,43.83,15100.0,29.9376,29.9444,29.9239,29.9308,15100.0
2009-10-07 12:30:00,43.84,43.85,43.81,43.85,70100.0,29.9376,29.9444,29.9171,29.9444,70100.0
2009-10-07 12:35:00,43.85,43.85,43.83,43.83,32200.0,29.9444,29.9444,29.9308,29.9308,32200.0
2009-10-07 12:40:00,43.83,43.91,43.83,43.86,92300.0,29.9308,29.9854,29.9308,29.9513,92300.0
2009-10-07 12:45:00,43.85,43.92,43.84,43.92,82900.0,29.9444,29.9922,29.9376,29.9922,82900.0
2009-10-07 12:50:00,43.91,43.99,43.9,43.98,101100.0,29.9854,30.04,29.9786,30.0332,101100.0
2009-10-07 12:55:00,43.98,44.04,43.98,44.02,186600.0,30.0332,30.0742,30.0332,30.0605,186600.0
2009-10-07 13:00:00,44.01,44.04,44.0,44.01,83700.0,30.0537,30.0742,30.0469,30.0537,83700.0
2009-10-07 13:05:00,44.01,44.04,43.95,44.02,116000.0,30.0537,30.0742,30.0127,30.0605,116000.0
2009-10-07 13:10:00,44.01,44.07,44.01,44.06,55800.0,30.0537,30.0947,30.0537,30.0878,55800.0
2009-10-07 13:15:00,44.05,44.08,44.01,44.08,36300.0,30.081,30.1015,30.0537,30.1015,36300.0
2009-10-07 13:20:00,44.08,44.1,44.06,44.08,45900.0,30.1015,30.1151,30.0878,30.1015,45900.0
2009-10-07 13:25:00,44.08,44.12,44.08,44.08,27600.0,30.1015,30.1288,30.1015,30.1015,27600.0
2009-10-07 13:30:00,44.08,44.08,43.99,43.99,28600.0,30.1015,30.1015,30.04,30.04,28600.0
2009-10-07 13:35:00,43.99,44.03,43.99,44.03,27800.0,30.04,30.0673,30.04,30.0673,27800.0
2009-10-07 13:40:00,44.03,44.04,43.98,43.98,31200.0,30.0673,30.0742,30.0332,30.0332,31200.0
2009-10-07 13:45:00,43.98,44.02,43.97,44.01,49700.0,30.0332,30.0605,30.0264,30.0537,49700.0
2009-10-07 13:50:00,44.01,44.07,44.01,44.05,89300.0,30.0537,30.0947,30.0537,30.081,89300.0
2009-10-07 13:55:00,44.05,44.07,44.05,44.06,48400.0,30.081,30.0947,30.081,30.0878,48400.0
2009-10-07 14:00:00,44.07,44.07,44.05,44.06,48400.0,30.0947,30.0947,30.081,30.0878,48400.0
2009-10-07 14:05:00,44.05,44.06,44.03,44.03,57400.0,30.081,30.0878,30.0673,30.0673,57400.0
2009-10-07 14:10:00,44.03,44.05,43.98,44.02,68400.0,30.0673,30.081,30.0332,30.0605,68400.0
2009-10-07 14:15:00,44.03,44.04,43.98,44.02,60300.0,30.0673,30.0742,30.0332,30.0605,60300.0
2009-10-07 14:20:00,44.01,44.01,43.98,43.99,95900.0,30.0537,30.0537,30.0332,30.04,95900.0
2009-10-07 14:25:00,43.99,44.05,43.98,44.05,83000.0,30.04,30.081,30.0332,30.081,83000.0
2009-10-07 14:30:00,44.05,44.05,44.01,44.03,97400.0,30.081,30.081,30.0537,30.0673,97400.0
2009-10-07 14:35:00,44.03,44.03,43.98,44.0,34300.0,30.0673,30.0673,30.0332,30.0469,34300.0
2009-10-07 14:40:00,44.01,44.04,43.99,44.04,60700.0,30.0537,30.0742,30.04,30.0742,60700.0
2009-10-07 14:45:00,44.05,44.09,44.04,44.06,101200.0,30.081,30.1083,30.0742,30.0878,101200.0
2009-10-07 14:50:00,44.06,44.09,44.05,44.08,72200.0,30.0878,30.1083,30.081,30.1015,72200.0
2009-10-07 14:55:00,44.08,44.19,44.08,44.16,122100.0,30.1015,30.1766,30.1015,30.1561,122100.0
2009-10-07 15:00:00,44.16,44.16,44.07,44.07,51000.0,30.1561,30.1561,30.0947,30.0947,51000.0
2009-10-07 15:05:00,44.07,44.08,44.03,44.03,41200.0,30.0947,30.1015,30.0673,30.0673,41200.0
2009-10-07 15:10:00,44.04,44.13,44.0,44.02,107500.0,30.0742,30.1356,30.0469,30.0605,107500.0
2009-10-07 15:15:00,44.02,44.02,43.98,44.0,70300.0,30.0605,30.0605,30.0332,30.0469,70300.0
2009-10-07 15:20:00,44.0,44.0,43.99,44.0,83600.0,30.0469,30.0469,30.04,30.0469,83600.0
2009-10-07 15:25:00,44.0,44.06,43.98,44.0,137900.0,30.0469,30.0878,30.0332,30.0469,137900.0
2009-10-07 15:30:00,43.99,44.02,43.99,44.02,59900.0,30.04,30.0605,30.04,30.0605,59900.0
2009-10-07 15:35:00,44.02,44.08,44.01,44.06,79900.0,30.0605,30.1015,30.0537,30.0878,79900.0
2009-10-07 15:40:00,44.05,44.08,44.05,44.05,61000.0,30.081,30.1015,30.081,30.081,61000.0
2009-10-07 15:45:00,44.06,44.07,44.05,44.07,93400.0,30.0878,30.0947,30.081,30.0947,93400.0
2009-10-07 15:50:00,44.07,44.11,44.06,44.1,191900.0,30.0947,30.122,30.0878,30.1151,191900.0
2009-10-07 15:55:00,44.09,44.15,44.09,44.14,207600.0,30.1083,30.1493,30.1083,30.1425,207600.0
2009-10-08 09:30:00,44.54,44.84,44.46,44.79,104600.0,30.4156,30.6205,30.361,30.5863,104600.0
2009-10-08 09:35:00,44.78,44.99,44.78,44.95,80800.0,30.5795,30.7229,30.5795,30.6956,80800.0
2009-10-08 09:40:00,44.95,45.0,44.94,44.95,131800.0,30.6956,30.7297,30.6888,30.6956,131800.0
2009-10-08 09:45:00,44.97,45.0,44.94,44.97,164000.0,30.7093,30.7297,30.6888,30.7093,164000.0
2009-10-08 09:50:00,44.98,44.99,44.9,44.98,264400.0,30.7161,30.7229,30.6615,30.7161,264400.0
2009-10-08 09:55:00,44.98,45.08,44.92,44.99,264900.0,30.7161,30.7844,30.6751,30.7229,264900.0
2009-10-08 10:00:00,45.0,45.08,44.91,45.0,113200.0,30.7297,30.7844,30.6683,30.7297,113200.0
2009-10-08 10:05:00,45.0,45.11,44.94,45.1,201100.0,30.7297,30.8049,30.6888,30.798,201100.0
2009-10-08 10:10:00,45.09,45.2,45.06,45.15,79500.0,30.7912,30.8663,30.7707,30.8322,79500.0
2009-10-08 10:15:00,45.15,45.29,45.14,45.2,65500.0,30.8322,30.9278,30.8253,30.8663,65500.0
2009-10-08 10:20:00,45.2,45.25,45.13,45.21,64000.0,30.8663,30.9005,30.8185,30.8731,64000.0
2009-10-08 10:25:00,45.21,45.21,45.07,45.1,60500.0,30.8731,30.8731,30.7775,30.798,60500.0
2009-10-08 10:30:00,45.09,45.2,45.06,45.15,49600.0,30.7912,30.8663,30.7707,30.8322,49600.0
2009-10-08 10:35:00,45.16,45.2,45.07,45.17,66800.0,30.839,30.8663,30.7775,30.8458,66800.0
2009-10-08 10:40:00,45.17,45.17,45.1,45.15,43500.0,30.8458,30.8458,30.798,30.8322,43500.0
2009-10-08 10:45:00,45.16,45.16,45.05,45.1,43400.0,30.839,30.839,30.7639,30.798,43400.0
2009-10-08 10:50:00,45.1,45.11,45.1,45.11,41900.0,30.798,30.8049,30.798,30.8049,41900.0
2009-10-08 10:55:00,45.11,45.14,45.03,45.05,109400.0,30.8049,30.8253,30.7502,30.7639,109400.0
2009-10-08 11:00:00,45.04,45.06,44.94,44.96,48900.0,30.7571,30.7707,30.6888,30.7024,48900.0
2009-10-08 11:05:00,44.96,45.03,44.93,45.01,24700.0,30.7024,30.7502,30.6819,30.7366,24700.0
2009-10-08 11:10:00,45.01,45.09,45.0,45.0,16500.0,30.7366,30.7912,30.7297,30.7297,16500.0
2009-10-08 11:15:00,45.01,45.1,45.0,45.09,29100.0,30.7366,30.798,30.7297,30.7912,29100.0
2009-10-08 11:20:00,45.06,45.17,45.04,45.14,49500.0,30.7707,30.8458,30.7571,30.8253,49500.0
2009-10-08 11:25:00,45.15,45.15,45.06,45.06,29300.0,30.8322,30.8322,30.7707,30.7707,29300.0
2009-10-08 11:30:00,45.07,45.14,45.06,45.12,31600.0,30.7775,30.8253,30.7707,30.8117,31600.0
2009-10-08 11:35:00,45.12,45.18,45.12,45.13,22400.0,30.8117,30.8527,30.8117,30.8185,22400.0
2009-10-08 11:40:00,45.13,45.18,45.09,45.14,31500.0,30.8185,30.8527,30.7912,30.8253,31500.0
2009-10-08 11:45:00,45.14,45.18,44.99,45.01,54500.0,30.8253,30.8527,30.7229,30.7366,54500.0
2009-10-08 11:50:00,44.99,45.01,44.97,45.0,41600.0,30.7229,30.7366,30.7093,30.7297,41600.0
2009-10-08 11:55:00,45.0,45.03,44.98,45.03,25000.0,30.7297,30.7502,30.7161,30.7502,25000.0
2009-10-08 12:00:00,45.02,45.03,44.97,44.97,24100.0,30.7434,30.7502,30.7093,30.7093,24100.0
2009-10-08 12:05:00,44.98,45.01,44.97,45.01,51700.0,30.7161,30.7366,30.7093,30.7366,51700.0
2009-10-08 12:10:00,45.01,45.03,45.0,45.01,15800.0,30.7366,30.7502,30.7297,30.7366,15800.0
2009-10-08 12:15:00,45.0,45.03,44.99,45.01,24400.0,30.7297,30.7502,30.7229,30.7366,24400.0
2009-10-08 12:20:00,45.0,45.05,45.0,45.03,19400.0,30.7297,30.7639,30.7297,30.7502,19400.0
2009-10-08 12:25:00,45.03,45.11,45.03,45.06,25600.0,30.7502,30.8049,30.7502,30.7707,25600.0
2009-10-08 12:30:00,45.07,45.17,45.06,45.17,70500.0,30.7775,30.8458,30.7707,30.8458,70500.0
2009-10-08 12:35:00,45.17,45.17,45.08,45.08,86100.0,30.8458,30.8458,30.7844,30.7844,86100.0
2009-10-08 12:40:00,45.08,45.19,45.08,45.16,52900.0,30.7844,30.8595,30.7844,30.839,52900.0
2009-10-08 12:45:00,45.15,45.17,45.15,45.15,36200.0,30.8322,30.8458,30.8322,30.8322,36200.0
2009-10-08 12:50:00,45.15,45.16,45.15,45.15,18300.0,30.8322,30.839,30.8322,30.8322,18300.0
2009-10-08 12:55:00,45.15,45.24,45.15,45.21,50900.0,30.8322,30.8936,30.8322,30.8731,50900.0
2009-10-08 13:00:00,45.22,45.24,45.19,45.21,62000.0,30.88,30.8936,30.8595,30.8731,62000.0
2009-10-08 13:05:00,45.2,45.24,45.19,45.2,65400.0,30.8663,30.8936,30.8595,30.8663,65400.0
2009-10-08 13:10:00,45.21,45.21,45.11,45.11,26700.0,30.8731,30.8731,30.8049,30.8049,26700.0
2009-10-08 13:15:00,45.11,45.2,45.08,45.2,63100.0,30.8049,30.8663,30.7844,30.8663,63100.0
2009-10-08 13:20:00,45.2,45.2,45.09,45.1,59300.0,30.8663,30.8663,30.7912,30.798,59300.0
2009-10-08 13:25:00,45.1,45.1,45.01,45.02,37300.0,30.798,30.798,30.7366,30.7434,37300.0
2009-10-08 13:30:00,45.01,45.03,44.99,45.0,84500.0,30.7366,30.7502,30.7229,30.7297,84500.0
2009-10-08 13:35:00,45.0,45.04,44.99,45.0,86000.0,30.7297,30.7571,30.7229,30.7297,86000.0
2009-10-08 13:40:00,45.0,45.06,45.0,45.03,83600.0,30.7297,30.7707,30.7297,30.7502,83600.0
2009-10-08 13:45:00,45.03,45.09,45.03,45.04,31600.0,30.7502,30.7912,30.7502,30.7571,31600.0
2009-10-08 13:50:00,45.03,45.07,45.0,45.01,31100.0,30.7502,30.7775,30.7297,30.7366,31100.0
2009-10-08 13:55:00,45.01,45.07,45.0,45.05,25200.0,30.7366,30.7775,30.7297,30.7639,25200.0
2009-10-08 14:00:00,45.05,45.06,44.99,45.0,68900.0,30.7639,30.7707,30.7229,30.7297,68900.0
2009-10-08 14:05:00,45.0,45.03,45.0,45.0,29200.0,30.7297,30.7502,30.7297,30.7297,29200.0
2009-10-08 14:10:00,45.0,45.04,44.99,45.0,49400.0,30.7297,30.7571,30.7229,30.7297,49400.0
2009-10-08 14:15:00,45.0,45.04,44.99,45.01,43600.0,30.7297,30.7571,30.7229,30.7366,43600.0
2009-10-08 14:20:00,45.01,45.04,45.0,45.02,48800.0,30.7366,30.7571,30.7297,30.7434,48800.0
2009-10-08 14:25:00,45.03,45.04,44.99,45.01,62400.0,30.7502,30.7571,30.7229,30.7366,62400.0
2009-10-08 14:30:00,45.01,45.05,45.0,45.01,93400.0,30.7366,30.7639,30.7297,30.7366,93400.0
2009-10-08 14:35:00,45.02,45.03,45.0,45.0,29700.0,30.7434,30.7502,30.7297,30.7297,29700.0
2009-10-08 14:40:00,45.01,45.01,44.99,45.0,62200.0,30.7366,30.7366,30.7229,30.7297,62200.0
2009-10-08 14:45:00,45.0,45.04,45.0,45.02,39400.0,30.7297,30.7571,30.7297,30.7434,39400.0
2009-10-08 14:50:00,45.02,45.06,45.0,45.03,107600.0,30.7434,30.7707,30.7297,30.7502,107600.0
2009-10-08 14:55:00,45.04,45.06,45.02,45.04,648900.0,30.7571,30.7707,30.7434,30.7571,648900.0
2009-10-08 15:00:00,45.04,45.16,45.03,45.1,80300.0,30.7571,30.839,30.7502,30.798,80300.0
2009-10-08 15:05:00,45.1,45.1,45.06,45.06,100600.0,30.798,30.798,30.7707,30.7707,100600.0
2009-10-08 15:10:00,45.07,45.08,45.01,45.02,230500.0,30.7775,30.7844,30.7366,30.7434,230500.0
2009-10-08 15:15:00,45.02,45.03,45.0,45.02,70700.0,30.7434,30.7502,30.7297,30.7434,70700.0
2009-10-08 15:20:00,45.01,45.03,45.0,45.0,88500.0,30.7366,30.7502,30.7297,30.7297,88500.0
2009-10-08 15:25:00,45.01,45.01,44.99,45.0,207100.0,30.7366,30.7366,30.7229,30.7297,207100.0
2009-10-08 15:30:00,45.01,45.02,44.99,45.0,147900.0,30.7366,30.7434,30.7229,30.7297,147900.0
2009-10-08 15:35:00,45.0,45.01,44.85,44.87,415800.0,30.7297,30.7366,30.6273,30.641,415800.0
2009-10-08 15:40:00,44.87,44.96,44.86,44.96,106200.0,30.641,30.7024,30.6341,30.7024,106200.0
2009-10-08 15:45:00,44.96,44.99,44.95,44.99,72000.0,30.7024,30.7229,30.6956,30.7229,72000.0
2009-10-08 15:50:00,44.99,44.99,44.92,44.93,115600.0,30.7229,30.7229,30.6751,30.6819,115600.0
2009-10-08 15:55:00,44.94,44.95,44.92,44.95,124600.0,30.6888,30.6956,30.6751,30.6956,124600.0
2009-10-09 09:30:00,45.06,45.06,44.63,44.68,64800.0,30.7707,30.7707,30.4771,30.5112,64800.0
2009-10-09 09:35:00,44.72,44.78,44.66,44.71,7600.0,30.5385,30.5795,30.4976,30.5317,7600.0
2009-10-09 09:40:00,44.69,44.81,44.66,44.81,134600.0,30.518,30.6,30.4976,30.6,134600.0
2009-10-09 09:45:00,44.83,44.92,44.78,44.85,223600.0,30.6137,30.6751,30.5795,30.6273,223600.0
2009-10-09 09:50:00,44.85,44.91,44.82,44.89,48000.0,30.6273,30.6683,30.6068,30.6546,48000.0
2009-10-09 09:55:00,44.91,44.95,44.88,44.9,72300.0,30.6683,30.6956,30.6478,30.6615,72300.0
2009-10-09 10:00:00,44.9,44.94,44.88,44.91,35700.0,30.6615,30.6888,30.6478,30.6683,35700.0
2009-10-09 10:05:00,44.9,44.95,44.88,44.92,53400.0,30.6615,30.6956,30.6478,30.6751,53400.0
2009-10-09 10:10:00,44.93,44.95,44.89,44.92,55700.0,30.6819,30.6956,30.6546,30.6751,55700.0
2009-10-09 10:15:00,44.92,44.94,44.83,44.83,90100.0,30.6751,30.6888,30.6137,30.6137,90100.0
2009-10-09 10:20:00,44.83,44.9,44.79,44.89,72500.0,30.6137,30.6615,30.5863,30.6546,72500.0
2009-10-09 10:25:00,44.89,44.95,44.88,44.9,89700.0,30.6546,30.6956,30.6478,30.6615,89700.0
2009-10-09 10:30:00,44.9,44.94,44.85,44.85,182300.0,30.6615,30.6888,30.6273,30.6273,182300.0
2009-10-09 10:35:00,44.85,44.85,44.67,44.71,72100.0,30.6273,30.6273,30.5044,30.5317,72100.0
2009-10-09 10:40:00,44.72,44.76,44.69,44.7,21600.0,30.5385,30.5658,30.518,30.5249,21600.0
2009-10-09 10:45:00,44.7,44.79,44.68,44.79,33000.0,30.5249,30.5863,30.5112,30.5863,33000.0
2009-10-09 10:50:00,44.78,44.87,44.78,44.87,22700.0,30.5795,30.641,30.5795,30.641,22700.0
2009-10-09 10:55:00,44.87,44.9,44.87,44.89,18000.0,30.641,30.6615,30.641,30.6546,18000.0
2009-10-09 11:00:00,44.88,44.89,44.81,44.85,29700.0,30.6478,30.6546,30.6,30.6273,29700.0
2009-10-09 11:05:00,44.85,44.85,44.77,44.83,20400.0,30.6273,30.6273,30.5727,30.6137,20400.0
2009-10-09 11:10:00,44.82,44.86,44.81,44.84,24500.0,30.6068,30.6341,30.6,30.6205,24500.0
2009-10-09 11:15:00,44.84,44.88,44.83,44.85,25700.0,30.6205,30.6478,30.6137,30.6273,25700.0
2009-10-09 11:20:00,44.85,44.87,44.83,44.86,40800.0,30.6273,30.641,30.6137,30.6341,40800.0
2009-10-09 11:25:00,44.86,44.88,44.83,44.85,117400.0,30.6341,30.6478,30.6137,30.6273,117400.0
2009-10-09 11:30:00,44.85,44.93,44.82,44.86,79400.0,30.6273,30.6819,30.6068,30.6341,79400.0
2009-10-09 11:35:00,44.87,44.87,44.79,44.8,65600.0,30.641,30.641,30.5863,30.5932,65600.0
2009-10-09 11:40:00,44.8,44.87,44.79,44.86,93500.0,30.5932,30.641,30.5863,30.6341,93500.0
2009-10-09 11:45:00,44.86,44.88,44.83,44.85,25300.0,30.6341,30.6478,30.6137,30.6273,25300.0
2009-10-09 11:50:00,44.84,44.87,44.83,44.86,21700.0,30.6205,30.641,30.6137,30.6341,21700.0
2009-10-09 11:55:00,44.86,44.88,44.84,44.87,27900.0,30.6341,30.6478,30.6205,30.641,27900.0
2009-10-09 12:00:00,44.89,44.89,44.85,44.86,23100.0,30.6546,30.6546,30.6273,30.6341,23100.0
2009-10-09 12:05:00,44.85,44.87,44.81,44.84,44400.0,30.6273,30.641,30.6,30.6205,44400.0
2009-10-09 12:10:00,44.85,44.88,44.84,44.86,15100.0,30.6273,30.6478,30.6205,30.6341,15100.0
2009-10-09 12:15:00,44.86,44.87,44.84,44.86,19500.0,30.6341,30.641,30.6205,30.6341,19500.0
2009-10-09 12:20:00,44.85,44.86,44.82,44.83,129200.0,30.6273,30.6341,30.6068,30.6137,129200.0
2009-10-09 12:25:00,44.83,44.86,44.82,44.84,87000.0,30.6137,30.6341,30.6068,30.6205,87000.0
2009-10-09 12:30:00,44.84,44.87,44.83,44.85,34300.0,30.6205,30.641,30.6137,30.6273,34300.0
2009-10-09 12:35:00,44.85,44.85,44.84,44.84,13100.0,30.6273,30.6273,30.6205,30.6205,13100.0
2009-10-09 12:40:00,44.84,44.87,44.82,44.84,27500.0,30.6205,30.641,30.6068,30.6205,27500.0
2009-10-09 12:45:00,44.84,44.87,44.84,44.85,18200.0,30.6205,30.641,30.6205,30.6273,18200.0
2009-10-09 12:50:00,44.85,44.89,44.84,44.85,36500.0,30.6273,30.6546,30.6205,30.6273,36500.0
2009-10-09 12:55:00,44.85,44.88,44.85,44.86,37300.0,30.6273,30.6478,30.6273,30.6341,37300.0
2009-10-09 13:00:00,44.86,44.91,44.86,44.86,72500.0,30.6341,30.6683,30.6341,30.6341,72500.0
2009-10-09 13:05:00,44.86,44.86,44.84,44.85,48300.0,30.6341,30.6341,30.6205,30.6273,48300.0
2009-10-09 13:10:00,44.85,44.86,44.84,44.85,40300.0,30.6273,30.6341,30.6205,30.6273,40300.0
2009-10-09 13:15:00,44.85,44.86,44.84,44.85,61100.0,30.6273,30.6341,30.6205,30.6273,61100.0
2009-10-09 13:20:00,44.85,44.86,44.85,44.85,52800.0,30.6273,30.6341,30.6273,30.6273,52800.0
2009-10-09 13:25:00,44.85,44.86,44.85,44.86,267300.0,30.6273,30.6341,30.6273,30.6341,267300.0
2009-10-09 13:30:00,44.85,44.86,44.84,44.86,152800.0,30.6273,30.6341,30.6205,30.6341,152800.0
2009-10-09 13:35:00,44.85,44.87,44.85,44.86,26600.0,30.6273,30.641,30.6273,30.6341,26600.0
2009-10-09 13:40:00,44.86,44.89,44.86,44.89,35100.0,30.6341,30.6546,30.6341,30.6546,35100.0
2009-10-09 13:45:00,44.88,44.94,44.88,44.94,70300.0,30.6478,30.6888,30.6478,30.6888,70300.0
2009-10-09 13:50:00,44.94,44.95,44.93,44.94,81400.0,30.6888,30.6956,30.6819,30.6888,81400.0
2009-10-09 13:55:00,44.94,44.97,44.94,44.97,84000.0,30.6888,30.7093,30.6888,30.7093,84000.0
2009-10-09 14:00:00,44.97,44.98,44.89,44.97,251900.0,30.7093,30.7161,30.6546,30.7093,251900.0
2009-10-09 14:05:00,44.96,45.0,44.92,44.97,57100.0,30.7024,30.7297,30.6751,30.7093,57100.0
2009-10-09 14:10:00,44.97,44.98,44.9,44.94,42500.0,30.7093,30.7161,30.6615,30.6888,42500.0
2009-10-09 14:15:00,44.94,44.95,44.91,44.93,23800.0,30.6888,30.6956,30.6683,30.6819,23800.0
2009-10-09 14:20:00,44.93,44.99,44.93,44.95,50700.0,30.6819,30.7229,30.6819,30.6956,50700.0
2009-10-09 14:25:00,44.95,44.96,44.9,44.9,25300.0,30.6956,30.7024,30.6615,30.6615,25300.0
2009-10-09 14:30:00,44.9,44.92,44.88,44.91,86700.0,30.6615,30.6751,30.6478,30.6683,86700.0
2009-10-09 14:35:00,44.91,44.92,44.9,44.92,45300.0,30.6683,30.6751,30.6615,30.6751,45300.0
2009-10-09 14:40:00,44.92,44.95,44.89,44.9,44500.0,30.6751,30.6956,30.6546,30.6615,44500.0
2009-10-09 14:45:00,44.9,44.95,44.89,44.94,32600.0,30.6615,30.6956,30.6546,30.6888,32600.0
2009-10-09 14:50:00,44.94,44.94,44.9,44.9,30600.0,30.6888,30.6888,30.6615,30.6615,30600.0
2009-10-09 14:55:00,44.9,44.9,44.89,44.89,33600.0,30.6615,30.6615,30.6546,30.6546,33600.0
2009-10-09 15:00:00,44.89,44.93,44.89,44.93,50200.0,30.6546,30.6819,30.6546,30.6819,50200.0
2009-10-09 15:05:00,44.93,44.97,44.92,44.96,52200.0,30.6819,30.7093,30.6751,30.7024,52200.0
2009-10-09 15:10:00,44.96,45.01,44.96,45.01,100600.0,30.7024,30.7366,30.7024,30.7366,100600.0
2009-10-09 15:15:00,45.01,45.03,44.99,45.0,119600.0,30.7366,30.7502,30.7229,30.7297,119600.0
2009-10-09 15:20:00,45.0,45.01,44.99,45.01,39400.0,30.7297,30.7366,30.7229,30.7366,39400.0
2009-10-09 15:25:00,45.0,45.04,45.0,45.0,64400.0,30.7297,30.7571,30.7297,30.7297,64400.0
2009-10-09 15:30:00,45.0,45.02,45.0,45.01,74000.0,30.7297,30.7434,30.7297,30.7366,74000.0
2009-10-09 15:35:00,45.01,45.02,44.99,45.01,57900.0,30.7366,30.7434,30.7229,30.7366,57900.0
2009-10-09 15:40:00,45.02,45.02,45.0,45.0,54200.0,30.7434,30.7434,30.7297,30.7297,54200.0
2009-10-09 15:45:00,45.0,45.02,44.99,45.0,77300.0,30.7297,30.7434,30.7229,30.7297,77300.0
2009-10-09 15:50:00,44.99,45.01,44.99,45.01,148900.0,30.7229,30.7366,30.7229,30.7366,148900.0
2009-10-09 15:55:00,45.01,45.06,45.0,45.04,174100.0,30.7366,30.7707,30.7297,30.7571,174100.0
2009-10-12 09:30:00,45.31,45.42,45.16,45.35,41400.0,30.9414,31.0166,30.839,30.9688,41400.0
2009-10-12 09:35:00,45.35,45.49,45.35,45.46,17900.0,30.9688,31.0644,30.9688,31.0439,17900.0
2009-10-12 09:40:00,45.46,45.5,45.44,45.47,18500.0,31.0439,31.0712,31.0302,31.0507,18500.0
2009-10-12 09:45:00,45.48,45.49,45.41,45.44,38800.0,31.0575,31.0644,31.0097,31.0302,38800.0
2009-10-12 09:50:00,45.43,45.48,45.4,45.46,34900.0,31.0234,31.0575,31.0029,31.0439,34900.0
2009-10-12 09:55:00,45.46,45.48,45.44,45.44,16800.0,31.0439,31.0575,31.0302,31.0302,16800.0
2009-10-12 10:00:00,45.44,45.48,45.44,45.47,14700.0,31.0302,31.0575,31.0302,31.0507,14700.0
2009-10-12 10:05:00,45.48,45.5,45.45,45.49,74500.0,31.0575,31.0712,31.037,31.0644,74500.0
2009-10-12 10:10:00,45.48,45.49,45.31,45.33,133600.0,31.0575,31.0644,30.9414,30.9551,133600.0
2009-10-12 10:15:00,45.33,45.41,45.27,45.29,86600.0,30.9551,31.0097,30.9141,30.9278,86600.0
2009-10-12 10:20:00,45.3,45.3,45.25,45.26,45700.0,30.9346,30.9346,30.9005,30.9073,45700.0
2009-10-12 10:25:00,45.26,45.32,45.26,45.27,30500.0,30.9073,30.9483,30.9073,30.9141,30500.0
2009-10-12 10:30:00,45.27,45.31,45.25,45.31,52900.0,30.9141,30.9414,30.9005,30.9414,52900.0
2009-10-12 10:35:00,45.32,45.35,45.27,45.34,33400.0,30.9483,30.9688,30.9141,30.9619,33400.0
2009-10-12 10:40:00,45.35,45.41,45.34,45.41,71100.0,30.9688,31.0097,30.9619,31.0097,71100.0
2009-10-12 10:45:00,45.41,45.46,45.4,45.46,96600.0,31.0097,31.0439,31.0029,31.0439,96600.0
2009-10-12 10:50:00,45.46,45.47,45.39,45.45,95200.0,31.0439,31.0507,30.9961,31.037,95200.0
2009-10-12 10:55:00,45.44,45.47,45.44,45.47,8800.0,31.0302,31.0507,31.0302,31.0507,8800.0
2009-10-12 11:00:00,45.47,45.48,45.43,45.44,33000.0,31.0507,31.0575,31.0234,31.0302,33000.0
2009-10-12 11:05:00,45.44,45.49,45.43,45.49,22900.0,31.0302,31.0644,31.0234,31.0644,22900.0
2009-10-12 11:10:00,45.48,45.49,45.47,45.49,27400.0,31.0575,31.0644,31.0507,31.0644,27400.0
2009-10-12 11:15:00,45.49,45.49,45.41,45.41,33400.0,31.0644,31.0644,31.0097,31.0097,33400.0
2009-10-12 11:20:00,45.41,45.43,45.41,45.42,44300.0,31.0097,31.0234,31.0097,31.0166,44300.0
2009-10-12 11:25:00,45.42,45.42,45.4,45.4,36600.0,31.0166,31.0166,31.0029,31.0029,36600.0
2009-10-12 11:30:00,45.4,45.43,45.36,45.39,65100.0,31.0029,31.0234,30.9756,30.9961,65100.0
2009-10-12 11:35:00,45.4,45.43,45.4,45.41,12500.0,31.0029,31.0234,31.0029,31.0097,12500.0
2009-10-12 11:40:00,45.42,45.42,45.39,45.4,47000.0,31.0166,31.0166,30.9961,31.0029,47000.0
2009-10-12 11:45:00,45.4,45.4,45.39,45.4,10000.0,31.0029,31.0029,30.9961,31.0029,10000.0
2009-10-12 11:50:00,45.4,45.42,45.39,45.4,37600.0,31.0029,31.0166,30.9961,31.0029,37600.0
2009-10-12 11:55:00,45.4,45.42,45.39,45.41,18300.0,31.0029,31.0166,30.9961,31.0097,18300.0
2009-10-12 12:00:00,45.41,45.42,45.4,45.42,17200.0,31.0097,31.0166,31.0029,31.0166,17200.0
2009-10-12 12:05:00,45.41,45.43,45.41,45.42,9000.0,31.0097,31.0234,31.0097,31.0166,9000.0
2009-10-12 12:10:00,45.42,45.45,45.42,45.45,23400.0,31.0166,31.037,31.0166,31.037,23400.0
2009-10-12 12:15:00,45.45,45.51,45.43,45.5,65400.0,31.037,31.078,31.0234,31.0712,65400.0
2009-10-12 12:20:00,45.5,45.53,45.49,45.52,133000.0,31.0712,31.0917,31.0644,31.0848,133000.0
2009-10-12 12:25:00,45.52,45.53,45.5,45.5,8300.0,31.0848,31.0917,31.0712,31.0712,8300.0
2009-10-12 12:30:00,45.5,45.5,45.5,45.5,7800.0,31.0712,31.0712,31.0712,31.0712,7800.0
2009-10-12 12:35:00,45.51,45.52,45.5,45.51,24700.0,31.078,31.0848,31.0712,31.078,24700.0
2009-10-12 12:40:00,45.51,45.52,45.5,45.5,13300.0,31.078,31.0848,31.0712,31.0712,13300.0
2009-10-12 12:45:00,45.51,45.51,45.5,45.51,16600.0,31.078,31.078,31.0712,31.078,16600.0
2009-10-12 12:50:00,45.5,45.51,45.5,45.5,13100.0,31.0712,31.078,31.0712,31.0712,13100.0
2009-10-12 12:55:00,45.5,45.51,45.5,45.5,13800.0,31.0712,31.078,31.0712,31.0712,13800.0
2009-10-12 13:00:00,45.5,45.51,45.49,45.5,18600.0,31.0712,31.078,31.0644,31.0712,18600.0
2009-10-12 13:05:00,45.5,45.51,45.47,45.47,16300.0,31.0712,31.078,31.0507,31.0507,16300.0
2009-10-12 13:10:00,45.46,45.47,45.46,45.46,7100.0,31.0439,31.0507,31.0439,31.0439,7100.0
2009-10-12 13:15:00,45.47,45.47,45.46,45.47,12800.0,31.0507,31.0507,31.0439,31.0507,12800.0
2009-10-12 13:20:00,45.47,45.47,45.4,45.42,25300.0,31.0507,31.0507,31.0029,31.0166,25300.0
2009-10-12 13:25:00,45.42,45.42,45.39,45.4,20200.0,31.0166,31.0166,30.9961,31.0029,20200.0
2009-10-12 13:30:00,45.4,45.44,45.4,45.43,26100.0,31.0029,31.0302,31.0029,31.0234,26100.0
2009-10-12 13:35:00,45.43,45.47,45.43,45.47,19300.0,31.0234,31.0507,31.0234,31.0507,19300.0
2009-10-12 13:40:00,45.47,45.5,45.45,45.48,44900.0,31.0507,31.0712,31.037,31.0575,44900.0
2009-10-12 13:45:00,45.48,45.48,45.42,45.42,17700.0,31.0575,31.0575,31.0166,31.0166,17700.0
2009-10-12 13:50:00,45.42,45.47,45.4,45.47,36800.0,31.0166,31.0507,31.0029,31.0507,36800.0
2009-10-12 13:55:00,45.47,45.5,45.46,45.49,92000.0,31.0507,31.0712,31.0439,31.0644,92000.0
2009-10-12 14:00:00,45.49,45.5,45.43,45.43,39800.0,31.0644,31.0712,31.0234,31.0234,39800.0
2009-10-12 14:05:00,45.44,45.45,45.41,45.41,31400.0,31.0302,31.037,31.0097,31.0097,31400.0
2009-10-12 14:10:00,45.4,45.4,45.39,45.4,48200.0,31.0029,31.0029,30.9961,31.0029,48200.0
2009-10-12 14:15:00,45.4,45.42,45.38,45.4,96300.0,31.0029,31.0166,30.9892,31.0029,96300.0
2009-10-12 14:20:00,45.4,45.42,45.32,45.39,105800.0,31.0029,31.0166,30.9483,30.9961,105800.0
2009-10-12 14:25:00,45.39,45.44,45.38,45.4,76200.0,30.9961,31.0302,30.9892,31.0029,76200.0
2009-10-12 14:30:00,45.4,45.41,45.31,45.31,109100.0,31.0029,31.0097,30.9414,30.9414,109100.0
2009-10-12 14:35:00,45.31,45.32,45.24,45.25,84500.0,30.9414,30.9483,30.8936,30.9005,84500.0
2009-10-12 14:40:00,45.25,45.27,45.24,45.25,68800.0,30.9005,30.9141,30.8936,30.9005,68800.0
2009-10-12 14:45:00,45.25,45.27,45.25,45.25,17500.0,30.9005,30.9141,30.9005,30.9005,17500.0
2009-10-12 14:50:00,45.25,45.26,45.2,45.23,26300.0,30.9005,30.9073,30.8663,30.8868,26300.0
2009-10-12 14:55:00,45.23,45.24,45.17,45.24,45100.0,30.8868,30.8936,30.8458,30.8936,45100.0
2009-10-12 15:00:00,45.24,45.29,45.21,45.21,41700.0,30.8936,30.9278,30.8731,30.8731,41700.0
2009-10-12 15:05:00,45.22,45.22,45.19,45.21,23600.0,30.88,30.88,30.8595,30.8731,23600.0
2009-10-12 15:10:00,45.21,45.22,45.19,45.2,19900.0,30.8731,30.88,30.8595,30.8663,19900.0
2009-10-12 15:15:00,45.2,45.21,45.18,45.19,16300.0,30.8663,30.8731,30.8527,30.8595,16300.0
2009-10-12 15:20:00,45.19,45.23,45.19,45.22,33700.0,30.8595,30.8868,30.8595,30.88,33700.0
2009-10-12 15:25:00,45.22,45.22,45.2,45.21,23400.0,30.88,30.88,30.8663,30.8731,23400.0
2009-10-12 15:30:00,45.22,45.25,45.21,45.22,36300.0,30.88,30.9005,30.8731,30.88,36300.0
2009-10-12 15:35:00,45.22,45.22,45.11,45.13,51400.0,30.88,30.88,30.8049,30.8185,51400.0
2009-10-12 15:40:00,45.13,45.15,45.11,45.12,49300.0,30.8185,30.8322,30.8049,30.8117,49300.0
2009-10-12 15:45:00,45.13,45.17,45.12,45.16,32000.0,30.8185,30.8458,30.8117,30.839,32000.0
2009-10-12 15:50:00,45.17,45.2,45.14,45.19,173300.0,30.8458,30.8663,30.8253,30.8595,173300.0
2009-10-12 15:55:00,45.18,45.2,45.17,45.19,123500.0,30.8527,30.8663,30.8458,30.8595,123500.0
2009-10-13 09:30:00,45.03,45.03,44.71,44.96,39700.0,30.7502,30.7502,30.5317,30.7024,39700.0
2009-10-13 09:35:00,44.96,45.26,44.81,44.98,108400.0,30.7024,30.9073,30.6,30.7161,108400.0
2009-10-13 09:40:00,44.98,45.04,44.76,44.79,43800.0,30.7161,30.7571,30.5658,30.5863,43800.0
2009-10-13 09:45:00,44.79,44.87,44.78,44.86,33100.0,30.5863,30.641,30.5795,30.6341,33100.0
2009-10-13 09:50:00,44.85,44.86,44.75,44.76,41900.0,30.6273,30.6341,30.559,30.5658,41900.0
2009-10-13 09:55:00,44.75,44.82,44.75,44.78,36000.0,30.559,30.6068,30.559,30.5795,36000.0
2009-10-13 10:00:00,44.76,44.76,44.52,44.56,67000.0,30.5658,30.5658,30.402,30.4293,67000.0
2009-10-13 10:05:00,44.55,44.7,44.55,44.7,53600.0,30.4224,30.5249,30.4224,30.5249,53600.0
2009-10-13 10:10:00,44.69,44.7,44.59,44.62,57600.0,30.518,30.5249,30.4498,30.4702,57600.0
2009-10-13 10:15:00,44.61,44.62,44.57,44.6,66700.0,30.4634,30.4702,30.4361,30.4566,66700.0
2009-10-13 10:20:00,44.6,44.6,44.53,44.54,44600.0,30.4566,30.4566,30.4088,30.4156,44600.0
2009-10-13 10:25:00,44.54,44.66,44.53,44.65,37300.0,30.4156,30.4976,30.4088,30.4907,37300.0
2009-10-13 10:30:00,44.65,44.75,44.64,44.71,27100.0,30.4907,30.559,30.4839,30.5317,27100.0
2009-10-13 10:35:00,44.71,44.79,44.71,44.74,63000.0,30.5317,30.5863,30.5317,30.5522,63000.0
2009-10-13 10:40:00,44.74,44.74,44.62,44.66,46100.0,30.5522,30.5522,30.4702,30.4976,46100.0
2009-10-13 10:45:00,44.66,44.72,44.58,44.58,41400.0,30.4976,30.5385,30.4429,30.4429,41400.0
2009-10-13 10:50:00,44.58,44.59,44.54,44.55,37300.0,30.4429,30.4498,30.4156,30.4224,37300.0
2009-10-13 10:55:00,44.55,44.75,44.54,44.72,50300.0,30.4224,30.559,30.4156,30.5385,50300.0
2009-10-13 11:00:00,44.71,44.71,44.61,44.62,30000.0,30.5317,30.5317,30.4634,30.4702,30000.0
2009-10-13 11:05:00,44.62,44.63,44.52,44.54,27900.0,30.4702,30.4771,30.402,30.4156,27900.0
2009-10-13 11:10:00,44.54,44.63,44.54,44.59,49100.0,30.4156,30.4771,30.4156,30.4498,49100.0
2009-10-13 11:15:00,44.59,44.63,44.55,44.63,25100.0,30.4498,30.4771,30.4224,30.4771,25100.0
2009-10-13 11:20:00,44.62,44.63,44.55,44.56,36900.0,30.4702,30.4771,30.4224,30.4293,36900.0
2009-10-13 11:25:00,44.56,44.59,44.55,44.57,34400.0,30.4293,30.4498,30.4224,30.4361,34400.0
2009-10-13 11:30:00,44.57,44.67,44.56,44.61,52600.0,30.4361,30.5044,30.4293,30.4634,52600.0
2009-10-13 11:35:00,44.61,44.72,44.61,44.72,23500.0,30.4634,30.5385,30.4634,30.5385,23500.0
2009-10-13 11:40:00,44.72,44.78,44.67,44.7,85500.0,30.5385,30.5795,30.5044,30.5249,85500.0
2009-10-13 11:45:00,44.7,44.75,44.69,44.7,77800.0,30.5249,30.559,30.518,30.5249,77800.0
2009-10-13 11:50:00,44.7,44.76,44.64,44.65,89400.0,30.5249,30.5658,30.4839,30.4907,89400.0
2009-10-13 11:55:00,44.64,44.66,44.59,44.63,40200.0,30.4839,30.4976,30.4498,30.4771,40200.0
2009-10-13 12:00:00,44.62,44.74,44.62,44.74,56500.0,30.4702,30.5522,30.4702,30.5522,56500.0
2009-10-13 12:05:00,44.74,44.77,44.66,44.67,29400.0,30.5522,30.5727,30.4976,30.5044,29400.0
2009-10-13 12:10:00,44.67,44.71,44.65,44.66,20900.0,30.5044,30.5317,30.4907,30.4976,20900.0
2009-10-13 12:15:00,44.66,44.67,44.59,44.59,23700.0,30.4976,30.5044,30.4498,30.4498,23700.0
2009-10-13 12:20:00,44.59,44.6,44.5,44.52,37500.0,30.4498,30.4566,30.3883,30.402,37500.0
2009-10-13 12:25:00,44.51,44.57,44.5,44.53,36100.0,30.3951,30.4361,30.3883,30.4088,36100.0
2009-10-13 12:30:00,44.52,44.54,44.51,44.53,24000.0,30.402,30.4156,30.3951,30.4088,24000.0
2009-10-13 12:35:00,44.52,44.53,44.5,44.51,25900.0,30.402,30.4088,30.3883,30.3951,25900.0
2009-10-13 12:40:00,44.51,44.52,44.44,44.44,37900.0,30.3951,30.402,30.3473,30.3473,37900.0
2009-10-13 12:45:00,44.45,44.45,44.41,44.42,37200.0,30.3542,30.3542,30.3268,30.3337,37200.0
2009-10-13 12:50:00,44.42,44.53,44.41,44.47,56100.0,30.3337,30.4088,30.3268,30.3678,56100.0
2009-10-13 12:55:00,44.47,44.49,44.44,44.44,15100.0,30.3678,30.3815,30.3473,30.3473,15100.0
2009-10-13 13:00:00,44.44,44.51,44.41,44.51,42400.0,30.3473,30.3951,30.3268,30.3951,42400.0
2009-10-13 13:05:00,44.51,44.51,44.5,44.51,12200.0,30.3951,30.3951,30.3883,30.3951,12200.0
2009-10-13 13:10:00,44.5,44.51,44.46,44.47,36300.0,30.3883,30.3951,30.361,30.3678,36300.0
2009-10-13 13:15:00,44.47,44.51,44.42,44.51,43000.0,30.3678,30.3951,30.3337,30.3951,43000.0
2009-10-13 13:20:00,44.5,44.5,44.42,44.42,25100.0,30.3883,30.3883,30.3337,30.3337,25100.0
2009-10-13 13:25:00,44.41,44.5,44.41,44.49,32800.0,30.3268,30.3883,30.3268,30.3815,32800.0
2009-10-13 13:30:00,44.48,44.48,44.44,44.44,22200.0,30.3746,30.3746,30.3473,30.3473,22200.0
2009-10-13 13:35:00,44.43,44.43,44.4,44.41,17100.0,30.3405,30.3405,30.32,30.3268,17100.0
2009-10-13 13:40:00,44.4,44.41,44.38,44.38,21200.0,30.32,30.3268,30.3064,30.3064,21200.0
2009-10-13 13:45:00,44.38,44.39,44.33,44.38,26800.0,30.3064,30.3132,30.2722,30.3064,26800.0
2009-10-13 13:50:00,44.37,44.37,44.34,44.35,27800.0,30.2995,30.2995,30.279,30.2859,27800.0
2009-10-13 13:55:00,44.34,44.4,44.33,44.4,35000.0,30.279,30.32,30.2722,30.32,35000.0
2009-10-13 14:00:00,44.38,44.38,44.3,44.3,39300.0,30.3064,30.3064,30.2517,30.2517,39300.0
2009-10-13 14:05:00,44.29,44.3,44.21,44.25,25700.0,30.2449,30.2517,30.1903,30.2176,25700.0
2009-10-13 14:10:00,44.24,44.31,44.22,44.26,42000.0,30.2107,30.2586,30.1971,30.2244,42000.0
2009-10-13 14:15:00,44.26,44.28,44.23,44.24,25600.0,30.2244,30.2381,30.2039,30.2107,25600.0
2009-10-13 14:20:00,44.23,44.36,44.23,44.36,43300.0,30.2039,30.2927,30.2039,30.2927,43300.0
2009-10-13 14:25:00,44.35,44.36,44.3,44.3,23000.0,30.2859,30.2927,30.2517,30.2517,23000.0
2009-10-13 14:30:00,44.3,44.33,44.26,44.27,34500.0,30.2517,30.2722,30.2244,30.2312,34500.0
2009-10-13 14:35:00,44.26,44.27,44.22,44.24,46100.0,30.2244,30.2312,30.1971,30.2107,46100.0
2009-10-13 14:40:00,44.25,44.31,44.24,44.3,38700.0,30.2176,30.2586,30.2107,30.2517,38700.0
2009-10-13 14:45:00,44.3,44.34,44.26,44.34,39400.0,30.2517,30.279,30.2244,30.279,39400.0
2009-10-13 14:50:00,44.35,44.35,44.27,44.3,34100.0,30.2859,30.2859,30.2312,30.2517,34100.0
2009-10-13 14:55:00,44.29,44.3,44.22,44.23,49000.0,30.2449,30.2517,30.1971,30.2039,49000.0
2009-10-13 15:00:00,44.22,44.36,44.21,44.36,53600.0,30.1971,30.2927,30.1903,30.2927,53600.0
2009-10-13 15:05:00,44.35,44.41,44.35,44.39,54500.0,30.2859,30.3268,30.2859,30.3132,54500.0
2009-10-13 15:10:00,44.39,44.44,44.39,44.44,49800.0,30.3132,30.3473,30.3132,30.3473,49800.0
2009-10-13 15:15:00,44.44,44.56,44.44,44.54,76200.0,30.3473,30.4293,30.3473,30.4156,76200.0
2009-10-13 15:20:00,44.54,44.56,44.49,44.55,57500.0,30.4156,30.4293,30.3815,30.4224,57500.0
2009-10-13 15:25:00,44.55,44.56,44.52,44.52,42600.0,30.4224,30.4293,30.402,30.402,42600.0
2009-10-13 15:30:00,44.52,44.53,44.49,44.49,71600.0,30.402,30.4088,30.3815,30.3815,71600.0
2009-10-13 15:35:00,44.49,44.5,44.44,44.44,92000.0,30.3815,30.3883,30.3473,30.3473,92000.0
2009-10-13 15:40:00,44.44,44.51,44.44,44.49,117100.0,30.3473,30.3951,30.3473,30.3815,117100.0
2009-10-13 15:45:00,44.49,44.53,44.45,44.47,118200.0,30.3815,30.4088,30.3542,30.3678,118200.0
2009-10-13 15:50:00,44.47,44.54,44.47,44.5,130700.0,30.3678,30.4156,30.3678,30.3883,130700.0
2009-10-13 15:55:00,44.5,44.54,44.49,44.54,192500.0,30.3883,30.4156,30.3815,30.4156,192500.0
2009-10-14 09:30:00,45.05,45.05,44.63,44.83,112200.0,30.7639,30.7639,30.4771,30.6137,112200.0
2009-10-14 09:35:00,44.83,44.96,44.82,44.94,53400.0,30.6137,30.7024,30.6068,30.6888,53400.0
2009-10-14 09:40:00,44.94,44.96,44.84,44.86,46600.0,30.6888,30.7024,30.6205,30.6341,46600.0
2009-10-14 09:45:00,44.86,44.87,44.76,44.85,87400.0,30.6341,30.641,30.5658,30.6273,87400.0
2009-10-14 09:50:00,44.85,44.97,44.74,44.97,62000.0,30.6273,30.7093,30.5522,30.7093,62000.0
2009-10-14 09:55:00,44.96,45.0,44.87,44.97,53800.0,30.7024,30.7297,30.641,30.7093,53800.0
2009-10-14 10:00:00,44.97,45.0,44.91,44.99,37300.0,30.7093,30.7297,30.6683,30.7229,37300.0
2009-10-14 10:05:00,44.99,45.02,44.92,44.93,42500.0,30.7229,30.7434,30.6751,30.6819,42500.0
2009-10-14 10:10:00,44.93,45.06,44.92,45.05,55000.0,30.6819,30.7707,30.6751,30.7639,55000.0
2009-10-14 10:15:00,45.04,45.04,44.93,44.96,38100.0,30.7571,30.7571,30.6819,30.7024,38100.0
2009-10-14 10:20:00,44.94,44.94,44.81,44.81,60300.0,30.6888,30.6888,30.6,30.6,60300.0
2009-10-14 10:25:00,44.8,44.93,44.79,44.9,51700.0,30.5932,30.6819,30.5863,30.6615,51700.0
2009-10-14 10:30:00,44.89,44.89,44.78,44.8,38100.0,30.6546,30.6546,30.5795,30.5932,38100.0
2009-10-14 10:35:00,44.79,44.86,44.79,44.86,28900.0,30.5863,30.6341,30.5863,30.6341,28900.0
2009-10-14 10:40:00,44.85,44.92,44.84,44.91,44900.0,30.6273,30.6751,30.6205,30.6683,44900.0
2009-10-14 10:45:00,44.91,45.03,44.86,45.01,49200.0,30.6683,30.7502,30.6341,30.7366,49200.0
2009-10-14 10:50:00,45.01,45.07,45.0,45.06,54800.0,30.7366,30.7775,30.7297,30.7707,54800.0
2009-10-14 10:55:00,45.06,45.1,45.06,45.08,26000.0,30.7707,30.798,30.7707,30.7844,26000.0
2009-10-14 11:00:00,45.08,45.11,45.07,45.08,31000.0,30.7844,30.8049,30.7775,30.7844,31000.0
2009-10-14 11:05:00,45.08,45.11,45.07,45.1,45000.0,30.7844,30.8049,30.7775,30.798,45000.0
2009-10-14 11:10:00,45.1,45.11,45.07,45.11,136100.0,30.798,30.8049,30.7775,30.8049,136100.0
2009-10-14 11:15:00,45.11,45.11,45.08,45.09,31400.0,30.8049,30.8049,30.7844,30.7912,31400.0
2009-10-14 11:20:00,45.09,45.19,45.07,45.14,102900.0,30.7912,30.8595,30.7775,30.8253,102900.0
2009-10-14 11:25:00,45.13,45.19,45.08,45.11,39300.0,30.8185,30.8595,30.7844,30.8049,39300.0
2009-10-14 11:30:00,45.1,45.15,45.09,45.13,37100.0,30.798,30.8322,30.7912,30.8185,37100.0
2009-10-14 11:35:00,45.13,45.16,45.08,45.1,26800.0,30.8185,30.839,30.7844,30.798,26800.0
2009-10-14 11:40:00,45.1,45.17,45.09,45.14,22500.0,30.798,30.8458,30.7912,30.8253,22500.0
2009-10-14 11:45:00,45.14,45.14,45.1,45.1,27400.0,30.8253,30.8253,30.798,30.798,27400.0
2009-10-14 11:50:00,45.1,45.21,45.1,45.16,69300.0,30.798,30.8731,30.798,30.839,69300.0
2009-10-14 11:55:00,45.16,45.16,45.11,45.14,27400.0,30.839,30.839,30.8049,30.8253,27400.0
2009-10-14 12:00:00,45.13,45.17,45.11,45.16,29800.0,30.8185,30.8458,30.8049,30.839,29800.0
2009-10-14 12:05:00,45.15,45.16,45.1,45.12,33200.0,30.8322,30.839,30.798,30.8117,33200.0
2009-10-14 12:10:00,45.11,45.15,45.1,45.14,36800.0,30.8049,30.8322,30.798,30.8253,36800.0
2009-10-14 12:15:00,45.14,45.16,45.13,45.15,21200.0,30.8253,30.839,30.8185,30.8322,21200.0
2009-10-14 12:20:00,45.14,45.17,45.11,45.16,38700.0,30.8253,30.8458,30.8049,30.839,38700.0
2009-10-14 12:25:00,45.15,45.16,45.13,45.13,33800.0,30.8322,30.839,30.8185,30.8185,33800.0
2009-10-14 12:30:00,45.13,45.19,45.13,45.18,32200.0,30.8185,30.8595,30.8185,30.8527,32200.0
2009-10-14 12:35:00,45.17,45.17,45.1,45.16,28100.0,30.8458,30.8458,30.798,30.839,28100.0
2009-10-14 12:40:00,45.16,45.16,45.1,45.12,18400.0,30.839,30.839,30.798,30.8117,18400.0
2009-10-14 12:45:00,45.12,45.17,45.11,45.16,28000.0,30.8117,30.8458,30.8049,30.839,28000.0
2009-10-14 12:50:00,45.15,45.22,45.15,45.21,29000.0,30.8322,30.88,30.8322,30.8731,29000.0
2009-10-14 12:55:00,45.2,45.23,45.19,45.23,30400.0,30.8663,30.8868,30.8595,30.8868,30400.0
2009-10-14 13:00:00,45.23,45.29,45.22,45.26,36700.0,30.8868,30.9278,30.88,30.9073,36700.0
2009-10-14 13:05:00,45.26,45.33,45.25,45.31,52400.0,30.9073,30.9551,30.9005,30.9414,52400.0
2009-10-14 13:10:00,45.31,45.32,45.28,45.29,28000.0,30.9414,30.9483,30.9209,30.9278,28000.0
2009-10-14 13:15:00,45.29,45.29,45.24,45.24,23700.0,30.9278,30.9278,30.8936,30.8936,23700.0
2009-10-14 13:20:00,45.24,45.26,45.2,45.23,49500.0,30.8936,30.9073,30.8663,30.8868,49500.0
2009-10-14 13:25:00,45.23,45.24,45.2,45.21,24900.0,30.8868,30.8936,30.8663,30.8731,24900.0
2009-10-14 13:30:00,45.21,45.23,45.17,45.2,40300.0,30.8731,30.8868,30.8458,30.8663,40300.0
2009-10-14 13:35:00,45.21,45.25,45.16,45.16,49000.0,30.8731,30.9005,30.839,30.839,49000.0
2009-10-14 13:40:00,45.16,45.21,45.15,45.2,18600.0,30.839,30.8731,30.8322,30.8663,18600.0
2009-10-14 13:45:00,45.2,45.21,45.16,45.19,70700.0,30.8663,30.8731,30.839,30.8595,70700.0
2009-10-14 13:50:00,45.19,45.23,45.17,45.23,12500.0,30.8595,30.8868,30.8458,30.8868,12500.0
2009-10-14 13:55:00,45.24,45.25,45.21,45.24,16300.0,30.8936,30.9005,30.8731,30.8936,16300.0
2009-10-14 14:00:00,45.24,45.27,45.24,45.27,34300.0,30.8936,30.9141,30.8936,30.9141,34300.0
2009-10-14 14:05:00,45.27,45.33,45.26,45.33,79400.0,30.9141,30.9551,30.9073,30.9551,79400.0
2009-10-14 14:10:00,45.32,45.35,45.27,45.28,58100.0,30.9483,30.9688,30.9141,30.9209,58100.0
2009-10-14 14:15:00,45.28,45.3,45.25,45.28,41900.0,30.9209,30.9346,30.9005,30.9209,41900.0
2009-10-14 14:20:00,45.27,45.28,45.22,45.23,42500.0,30.9141,30.9209,30.88,30.8868,42500.0
2009-10-14 14:25:00,45.23,45.26,45.18,45.19,39100.0,30.8868,30.9073,30.8527,30.8595,39100.0
2009-10-14 14:30:00,45.19,45.2,45.16,45.17,28900.0,30.8595,30.8663,30.839,30.8458,28900.0
2009-10-14 14:35:00,45.16,45.19,45.13,45.16,42200.0,30.839,30.8595,30.8185,30.839,42200.0
2009-10-14 14:40:00,45.16,45.23,45.15,45.22,120800.0,30.839,30.8868,30.8322,30.88,120800.0
2009-10-14 14:45:00,45.22,45.23,45.19,45.23,34800.0,30.88,30.8868,30.8595,30.8868,34800.0
2009-10-14 14:50:00,45.23,45.23,45.15,45.15,22800.0,30.8868,30.8868,30.8322,30.8322,22800.0
2009-10-14 14:55:00,45.15,45.18,45.15,45.17,40900.0,30.8322,30.8527,30.8322,30.8458,40900.0
2009-10-14 15:00:00,45.16,45.24,45.14,45.24,47000.0,30.839,30.8936,30.8253,30.8936,47000.0
2009-10-14 15:05:00,45.24,45.26,45.21,45.25,38400.0,30.8936,30.9073,30.8731,30.9005,38400.0
2009-10-14 15:10:00,45.25,45.28,45.21,45.22,50000.0,30.9005,30.9209,30.8731,30.88,50000.0
2009-10-14 15:15:00,45.21,45.23,45.21,45.22,67200.0,30.8731,30.8868,30.8731,30.88,67200.0
2009-10-14 15:20:00,45.21,45.25,45.21,45.25,86400.0,30.8731,30.9005,30.8731,30.9005,86400.0
2009-10-14 15:25:00,45.25,45.32,45.24,45.3,54400.0,30.9005,30.9483,30.8936,30.9346,54400.0
2009-10-14 15:30:00,45.3,45.32,45.29,45.32,72900.0,30.9346,30.9483,30.9278,30.9483,72900.0
2009-10-14 15:35:00,45.32,45.34,45.3,45.34,69500.0,30.9483,30.9619,30.9346,30.9619,69500.0
2009-10-14 15:40:00,45.33,45.34,45.25,45.25,121400.0,30.9551,30.9619,30.9005,30.9005,121400.0
2009-10-14 15:45:00,45.26,45.26,45.21,45.22,126900.0,30.9073,30.9073,30.8731,30.88,126900.0
2009-10-14 15:50:00,45.22,45.25,45.2,45.23,143400.0,30.88,30.9005,30.8663,30.8868,143400.0
2009-10-14 15:55:00,45.23,45.28,45.21,45.28,228100.0,30.8868,30.9209,30.8731,30.9209,228100.0
2009-10-15 09:30:00,45.04,45.2,44.91,45.04,48500.0,30.7571,30.8663,30.6683,30.7571,48500.0
2009-10-15 09:35:00,45.0,45.22,44.99,45.19,33200.0,30.7297,30.88,30.7229,30.8595,33200.0
2009-10-15 09:40:00,45.18,45.23,45.12,45.13,43000.0,30.8527,30.8868,30.8117,30.8185,43000.0
2009-10-15 09:45:00,45.13,45.22,45.13,45.2,104400.0,30.8185,30.88,30.8185,30.8663,104400.0
2009-10-15 09:50:00,45.2,45.21,45.16,45.17,32900.0,30.8663,30.8731,30.839,30.8458,32900.0
2009-10-15 09:55:00,45.17,45.18,45.11,45.12,41900.0,30.8458,30.8527,30.8049,30.8117,41900.0
2009-10-15 10:00:00,45.12,45.14,45.0,45.13,49200.0,30.8117,30.8253,30.7297,30.8185,49200.0
2009-10-15 10:05:00,45.12,45.14,45.08,45.09,45100.0,30.8117,30.8253,30.7844,30.7912,45100.0
2009-10-15 10:10:00,45.08,45.09,44.95,45.03,62200.0,30.7844,30.7912,30.6956,30.7502,62200.0
2009-10-15 10:15:00,45.03,45.07,45.03,45.06,35300.0,30.7502,30.7775,30.7502,30.7707,35300.0
2009-10-15 10:20:00,45.06,45.09,45.03,45.09,41100.0,30.7707,30.7912,30.7502,30.7912,41100.0
2009-10-15 10:25:00,45.08,45.17,45.08,45.17,77500.0,30.7844,30.8458,30.7844,30.8458,77500.0
2009-10-15 10:30:00,45.16,45.24,45.15,45.22,102100.0,30.839,30.8936,30.8322,30.88,102100.0
2009-10-15 10:35:00,45.24,45.24,45.14,45.15,89800.0,30.8936,30.8936,30.8253,30.8322,89800.0
2009-10-15 10:40:00,45.14,45.16,45.09,45.14,87800.0,30.8253,30.839,30.7912,30.8253,87800.0
2009-10-15 10:45:00,45.15,45.17,45.14,45.15,36200.0,30.8322,30.8458,30.8253,30.8322,36200.0
2009-10-15 10:50:00,45.14,45.15,45.12,45.13,33200.0,30.8253,30.8322,30.8117,30.8185,33200.0
2009-10-15 10:55:00,45.12,45.15,45.11,45.13,31100.0,30.8117,30.8322,30.8049,30.8185,31100.0
2009-10-15 11:00:00,45.15,45.25,45.14,45.15,32000.0,30.8322,30.9005,30.8253,30.8322,32000.0
2009-10-15 11:05:00,45.15,45.16,45.11,45.12,20100.0,30.8322,30.839,30.8049,30.8117,20100.0
2009-10-15 11:10:00,45.11,45.13,45.11,45.12,23600.0,30.8049,30.8185,30.8049,30.8117,23600.0
2009-10-15 11:15:00,45.13,45.21,45.12,45.17,63000.0,30.8185,30.8731,30.8117,30.8458,63000.0
2009-10-15 11:20:00,45.17,45.2,45.11,45.14,52900.0,30.8458,30.8663,30.8049,30.8253,52900.0
2009-10-15 11:25:00,45.14,45.22,45.13,45.21,29300.0,30.8253,30.88,30.8185,30.8731,29300.0
2009-10-15 11:30:00,45.21,45.22,45.15,45.17,30100.0,30.8731,30.88,30.8322,30.8458,30100.0
2009-10-15 11:35:00,45.16,45.16,45.12,45.15,64600.0,30.839,30.839,30.8117,30.8322,64600.0
2009-10-15 11:40:00,45.14,45.15,45.13,45.13,18500.0,30.8253,30.8322,30.8185,30.8185,18500.0
2009-10-15 11:45:00,45.13,45.14,45.11,45.13,32100.0,30.8185,30.8253,30.8049,30.8185,32100.0
2009-10-15 11:50:00,45.13,45.15,45.12,45.13,18800.0,30.8185,30.8322,30.8117,30.8185,18800.0
2009-10-15 11:55:00,45.12,45.13,45.12,45.13,42100.0,30.8117,30.8185,30.8117,30.8185,42100.0
2009-10-15 12:00:00,45.13,45.17,45.12,45.17,9700.0,30.8185,30.8458,30.8117,30.8458,9700.0
2009-10-15 12:05:00,45.17,45.24,45.16,45.24,38100.0,30.8458,30.8936,30.839,30.8936,38100.0
2009-10-15 12:10:00,45.24,45.26,45.19,45.19,41600.0,30.8936,30.9073,30.8595,30.8595,41600.0
2009-10-15 12:15:00,45.19,45.23,45.19,45.22,34900.0,30.8595,30.8868,30.8595,30.88,34900.0
2009-10-15 12:20:00,45.22,45.22,45.14,45.15,27000.0,30.88,30.88,30.8253,30.8322,27000.0
2009-10-15 12:25:00,45.14,45.15,45.13,45.14,27500.0,30.8253,30.8322,30.8185,30.8253,27500.0
2009-10-15 12:30:00,45.14,45.2,45.13,45.18,48100.0,30.8253,30.8663,30.8185,30.8527,48100.0
2009-10-15 12:35:00,45.18,45.2,45.18,45.19,18200.0,30.8527,30.8663,30.8527,30.8595,18200.0
2009-10-15 12:40:00,45.19,45.23,45.19,45.2,73400.0,30.8595,30.8868,30.8595,30.8663,73400.0
2009-10-15 12:45:00,45.2,45.2,45.13,45.15,26800.0,30.8663,30.8663,30.8185,30.8322,26800.0
2009-10-15 12:50:00,45.15,45.17,45.14,45.16,30300.0,30.8322,30.8458,30.8253,30.839,30300.0
2009-10-15 12:55:00,45.15,45.16,45.14,45.15,15700.0,30.8322,30.839,30.8253,30.8322,15700.0
2009-10-15 13:00:00,45.15,45.16,45.14,45.15,13400.0,30.8322,30.839,30.8253,30.8322,13400.0
2009-10-15 13:05:00,45.15,45.16,45.15,45.16,21900.0,30.8322,30.839,30.8322,30.839,21900.0
2009-10-15 13:10:00,45.16,45.16,45.14,45.14,16300.0,30.839,30.839,30.8253,30.8253,16300.0
2009-10-15 13:15:00,45.14,45.15,45.14,45.15,20600.0,30.8253,30.8322,30.8253,30.8322,20600.0
2009-10-15 13:20:00,45.15,45.15,45.14,45.14,37700.0,30.8322,30.8322,30.8253,30.8253,37700.0
2009-10-15 13:25:00,45.14,45.15,45.14,45.14,38700.0,30.8253,30.8322,30.8253,30.8253,38700.0
2009-10-15 13:30:00,45.14,45.15,45.14,45.15,68100.0,30.8253,30.8322,30.8253,30.8322,68100.0
2009-10-15 13:35:00,45.14,45.16,45.14,45.16,104900.0,30.8253,30.839,30.8253,30.839,104900.0
2009-10-15 13:40:00,45.16,45.2,45.16,45.19,26200.0,30.839,30.8663,30.839,30.8595,26200.0
2009-10-15 13:45:00,45.19,45.21,45.15,45.2,52700.0,30.8595,30.8731,30.8322,30.8663,52700.0
2009-10-15 13:50:00,45.2,45.21,45.19,45.19,10000.0,30.8663,30.8731,30.8595,30.8595,10000.0
2009-10-15 13:55:00,45.19,45.23,45.19,45.2,31500.0,30.8595,30.8868,30.8595,30.8663,31500.0
2009-10-15 14:00:00,45.2,45.2,45.17,45.18,31200.0,30.8663,30.8663,30.8458,30.8527,31200.0
2009-10-15 14:05:00,45.17,45.21,45.17,45.19,36000.0,30.8458,30.8731,30.8458,30.8595,36000.0
2009-10-15 14:10:00,45.19,45.2,45.18,45.19,49900.0,30.8595,30.8663,30.8527,30.8595,49900.0
2009-10-15 14:15:00,45.19,45.2,45.18,45.2,57800.0,30.8595,30.8663,30.8527,30.8663,57800.0
2009-10-15 14:20:00,45.19,45.2,45.16,45.16,42000.0,30.8595,30.8663,30.839,30.839,42000.0
2009-10-15 14:25:00,45.16,45.17,45.15,45.17,70500.0,30.839,30.8458,30.8322,30.8458,70500.0
2009-10-15 14:30:00,45.16,45.19,45.16,45.18,28400.0,30.839,30.8595,30.839,30.8527,28400.0
2009-10-15 14:35:00,45.18,45.19,45.17,45.19,33500.0,30.8527,30.8595,30.8458,30.8595,33500.0
2009-10-15 14:40:00,45.19,45.28,45.18,45.27,154900.0,30.8595,30.9209,30.8527,30.9141,154900.0
2009-10-15 14:45:00,45.27,45.36,45.26,45.35,75900.0,30.9141,30.9756,30.9073,30.9688,75900.0
2009-10-15 14:50:00,45.35,45.36,45.3,45.34,58200.0,30.9688,30.9756,30.9346,30.9619,58200.0
2009-10-15 14:55:00,45.34,45.35,45.27,45.28,42400.0,30.9619,30.9688,30.9141,30.9209,42400.0
2009-10-15 15:00:00,45.28,45.31,45.28,45.3,41000.0,30.9209,30.9414,30.9209,30.9346,41000.0
2009-10-15 15:05:00,45.3,45.31,45.28,45.31,49700.0,30.9346,30.9414,30.9209,30.9414,49700.0
2009-10-15 15:10:00,45.3,45.33,45.28,45.28,49200.0,30.9346,30.9551,30.9209,30.9209,49200.0
2009-10-15 15:15:00,45.28,45.3,45.28,45.29,43100.0,30.9209,30.9346,30.9209,30.9278,43100.0
2009-10-15 15:20:00,45.28,45.29,45.25,45.25,48300.0,30.9209,30.9278,30.9005,30.9005,48300.0
2009-10-15 15:25:00,45.25,45.28,45.23,45.27,72100.0,30.9005,30.9209,30.8868,30.9141,72100.0
2009-10-15 15:30:00,45.27,45.33,45.26,45.31,84800.0,30.9141,30.9551,30.9073,30.9414,84800.0
2009-10-15 15:35:00,45.31,45.34,45.28,45.34,58800.0,30.9414,30.9619,30.9209,30.9619,58800.0
2009-10-15 15:40:00,45.34,45.38,45.34,45.38,74000.0,30.9619,30.9892,30.9619,30.9892,74000.0
2009-10-15 15:45:00,45.37,45.38,45.32,45.32,127200.0,30.9824,30.9892,30.9483,30.9483,127200.0
2009-10-15 15:50:00,45.32,45.36,45.32,45.34,112800.0,30.9483,30.9756,30.9483,30.9619,112800.0
2009-10-15 15:55:00,45.33,45.37,45.31,45.36,231100.0,30.9551,30.9824,30.9414,30.9756,231100.0
2009-10-16 09:30:00,45.13,45.49,45.13,45.36,268700.0,30.8185,31.0644,30.8185,30.9756,268700.0
2009-10-16 09:35:00,45.34,45.36,45.1,45.11,44800.0,30.9619,30.9756,30.798,30.8049,44800.0
2009-10-16 09:40:00,45.11,45.13,44.83,44.86,44800.0,30.8049,30.8185,30.6137,30.6341,44800.0
2009-10-16 09:45:00,44.86,44.96,44.81,44.95,31300.0,30.6341,30.7024,30.6,30.6956,31300.0
2009-10-16 09:50:00,44.96,45.07,44.93,45.0,38700.0,30.7024,30.7775,30.6819,30.7297,38700.0
2009-10-16 09:55:00,45.0,45.05,44.82,44.87,80400.0,30.7297,30.7639,30.6068,30.641,80400.0
2009-10-16 10:00:00,44.88,44.89,44.76,44.82,58100.0,30.6478,30.6546,30.5658,30.6068,58100.0
2009-10-16 10:05:00,44.83,44.92,44.81,44.83,36300.0,30.6137,30.6751,30.6,30.6137,36300.0
2009-10-16 10:10:00,44.85,44.92,44.8,44.92,37000.0,30.6273,30.6751,30.5932,30.6751,37000.0
2009-10-16 10:15:00,44.92,45.13,44.91,45.1,39500.0,30.6751,30.8185,30.6683,30.798,39500.0
2009-10-16 10:20:00,45.1,45.18,45.1,45.12,17300.0,30.798,30.8527,30.798,30.8117,17300.0
2009-10-16 10:25:00,45.12,45.14,45.08,45.14,21800.0,30.8117,30.8253,30.7844,30.8253,21800.0
2009-10-16 10:30:00,45.14,45.16,45.12,45.16,36700.0,30.8253,30.839,30.8117,30.839,36700.0
2009-10-16 10:35:00,45.15,45.16,45.0,45.03,76900.0,30.8322,30.839,30.7297,30.7502,76900.0
2009-10-16 10:40:00,45.03,45.03,44.87,44.96,63100.0,30.7502,30.7502,30.641,30.7024,63100.0
2009-10-16 10:45:00,44.98,45.05,44.98,45.01,39600.0,30.7161,30.7639,30.7161,30.7366,39600.0
2009-10-16 10:50:00,45.01,45.01,44.99,45.0,27900.0,30.7366,30.7366,30.7229,30.7297,27900.0
2009-10-16 10:55:00,45.0,45.01,44.99,45.0,24000.0,30.7297,30.7366,30.7229,30.7297,24000.0
2009-10-16 11:00:00,45.0,45.02,44.99,45.01,91500.0,30.7297,30.7434,30.7229,30.7366,91500.0
2009-10-16 11:05:00,45.01,45.05,44.98,45.0,84100.0,30.7366,30.7639,30.7161,30.7297,84100.0
2009-10-16 11:10:00,45.0,45.02,44.99,45.01,10300.0,30.7297,30.7434,30.7229,30.7366,10300.0
2009-10-16 11:15:00,45.01,45.17,45.01,45.16,41400.0,30.7366,30.8458,30.7366,30.839,41400.0
2009-10-16 11:20:00,45.17,45.26,45.17,45.23,24300.0,30.8458,30.9073,30.8458,30.8868,24300.0
2009-10-16 11:25:00,45.24,45.24,45.17,45.19,31900.0,30.8936,30.8936,30.8458,30.8595,31900.0
2009-10-16 11:30:00,45.19,45.19,45.04,45.05,65900.0,30.8595,30.8595,30.7571,30.7639,65900.0
2009-10-16 11:35:00,45.04,45.07,44.99,45.0,28800.0,30.7571,30.7775,30.7229,30.7297,28800.0
2009-10-16 11:40:00,44.99,45.11,44.96,45.09,20200.0,30.7229,30.8049,30.7024,30.7912,20200.0
2009-10-16 11:45:00,45.09,45.13,45.09,45.1,13200.0,30.7912,30.8185,30.7912,30.798,13200.0
2009-10-16 11:50:00,45.11,45.11,45.03,45.05,15600.0,30.8049,30.8049,30.7502,30.7639,15600.0
2009-10-16 11:55:00,45.05,45.16,45.05,45.15,33400.0,30.7639,30.839,30.7639,30.8322,33400.0
2009-10-16 12:00:00,45.14,45.17,45.11,45.11,11800.0,30.8253,30.8458,30.8049,30.8049,11800.0
2009-10-16 12:05:00,45.11,45.12,45.1,45.11,7900.0,30.8049,30.8117,30.798,30.8049,7900.0
2009-10-16 12:10:00,45.11,45.15,45.11,45.15,22200.0,30.8049,30.8322,30.8049,30.8322,22200.0
2009-10-16 12:15:00,45.15,45.17,45.12,45.14,19000.0,30.8322,30.8458,30.8117,30.8253,19000.0
2009-10-16 12:20:00,45.13,45.14,45.1,45.12,15900.0,30.8185,30.8253,30.798,30.8117,15900.0
2009-10-16 12:25:00,45.13,45.16,45.11,45.11,20500.0,30.8185,30.839,30.8049,30.8049,20500.0
2009-10-16 12:30:00,45.11,45.16,45.11,45.13,15600.0,30.8049,30.839,30.8049,30.8185,15600.0
2009-10-16 12:35:00,45.14,45.24,45.14,45.24,25700.0,30.8253,30.8936,30.8253,30.8936,25700.0
2009-10-16 12:40:00,45.24,45.29,45.23,45.27,24400.0,30.8936,30.9278,30.8868,30.9141,24400.0
2009-10-16 12:45:00,45.26,45.27,45.17,45.19,15200.0,30.9073,30.9141,30.8458,30.8595,15200.0
2009-10-16 12:50:00,45.19,45.21,45.17,45.2,9700.0,30.8595,30.8731,30.8458,30.8663,9700.0
2009-10-16 12:55:00,45.21,45.23,45.2,45.21,16000.0,30.8731,30.8868,30.8663,30.8731,16000.0
2009-10-16 13:00:00,45.22,45.22,45.18,45.18,9400.0,30.88,30.88,30.8527,30.8527,9400.0
2009-10-16 13:05:00,45.18,45.18,45.13,45.16,15500.0,30.8527,30.8527,30.8185,30.839,15500.0
2009-10-16 13:10:00,45.16,45.24,45.16,45.24,23600.0,30.839,30.8936,30.839,30.8936,23600.0
2009-10-16 13:15:00,45.24,45.27,45.24,45.27,10700.0,30.8936,30.9141,30.8936,30.9141,10700.0
2009-10-16 13:20:00,45.27,45.3,45.26,45.29,26600.0,30.9141,30.9346,30.9073,30.9278,26600.0
2009-10-16 13:25:00,45.29,45.33,45.25,45.33,17600.0,30.9278,30.9551,30.9005,30.9551,17600.0
2009-10-16 13:30:00,45.33,45.33,45.27,45.28,25800.0,30.9551,30.9551,30.9141,30.9209,25800.0
2009-10-16 13:35:00,45.28,45.29,45.25,45.26,13400.0,30.9209,30.9278,30.9005,30.9073,13400.0
2009-10-16 13:40:00,45.26,45.28,45.24,45.27,27500.0,30.9073,30.9209,30.8936,30.9141,27500.0
2009-10-16 13:45:00,45.27,45.3,45.25,45.29,18900.0,30.9141,30.9346,30.9005,30.9278,18900.0
2009-10-16 13:50:00,45.3,45.3,45.19,45.21,27700.0,30.9346,30.9346,30.8595,30.8731,27700.0
2009-10-16 13:55:00,45.21,45.21,45.14,45.15,20700.0,30.8731,30.8731,30.8253,30.8322,20700.0
2009-10-16 14:00:00,45.15,45.15,45.1,45.15,43400.0,30.8322,30.8322,30.798,30.8322,43400.0
2009-10-16 14:05:00,45.15,45.18,45.12,45.15,62500.0,30.8322,30.8527,30.8117,30.8322,62500.0
2009-10-16 14:10:00,45.14,45.2,45.12,45.2,18100.0,30.8253,30.8663,30.8117,30.8663,18100.0
2009-10-16 14:15:00,45.21,45.22,45.17,45.2,22100.0,30.8731,30.88,30.8458,30.8663,22100.0
2009-10-16 14:20:00,45.19,45.28,45.19,45.25,31200.0,30.8595,30.9209,30.8595,30.9005,31200.0
2009-10-16 14:25:00,45.25,45.25,45.21,45.21,13800.0,30.9005,30.9005,30.8731,30.8731,13800.0
2009-10-16 14:30:00,45.22,45.25,45.18,45.24,26300.0,30.88,30.9005,30.8527,30.8936,26300.0
2009-10-16 14:35:00,45.25,45.29,45.24,45.29,11100.0,30.9005,30.9278,30.8936,30.9278,11100.0
2009-10-16 14:40:00,45.29,45.3,45.22,45.22,24300.0,30.9278,30.9346,30.88,30.88,24300.0
2009-10-16 14:45:00,45.21,45.21,45.15,45.17,26600.0,30.8731,30.8731,30.8322,30.8458,26600.0
2009-10-16 14:50:00,45.16,45.17,45.15,45.16,26300.0,30.839,30.8458,30.8322,30.839,26300.0
2009-10-16 14:55:00,45.16,45.16,45.13,45.15,10500.0,30.839,30.839,30.8185,30.8322,10500.0
2009-10-16 15:00:00,45.16,45.2,45.16,45.2,26000.0,30.839,30.8663,30.839,30.8663,26000.0
2009-10-16 15:05:00,45.19,45.23,45.19,45.23,23400.0,30.8595,30.8868,30.8595,30.8868,23400.0
2009-10-16 15:10:00,45.23,45.33,45.22,45.29,47800.0,30.8868,30.9551,30.88,30.9278,47800.0
2009-10-16 15:15:00,45.3,45.34,45.25,45.29,45700.0,30.9346,30.9619,30.9005,30.9278,45700.0
2009-10-16 15:20:00,45.29,45.29,45.26,45.29,19400.0,30.9278,30.9278,30.9073,30.9278,19400.0
2009-10-16 15:25:00,45.29,45.36,45.26,45.36,45300.0,30.9278,30.9756,30.9073,30.9756,45300.0
2009-10-16 15:30:00,45.35,45.45,45.32,45.44,83200.0,30.9688,31.037,30.9483,31.0302,83200.0
2009-10-16 15:35:00,45.44,45.51,45.43,45.49,76000.0,31.0302,31.078,31.0234,31.0644,76000.0
2009-10-16 15:40:00,45.48,45.55,45.43,45.43,102300.0,31.0575,31.1053,31.0234,31.0234,102300.0
2009-10-16 15:45:00,45.42,45.43,45.32,45.35,77000.0,31.0166,31.0234,30.9483,30.9688,77000.0
2009-10-16 15:50:00,45.35,45.36,45.29,45.3,100200.0,30.9688,30.9756,30.9278,30.9346,100200.0
2009-10-16 15:55:00,45.3,45.33,45.25,45.32,205600.0,30.9346,30.9551,30.9005,30.9483,205600.0
2009-10-19 09:30:00,45.49,45.68,45.31,45.67,47500.0,31.0644,31.1941,30.9414,31.1873,47500.0
2009-10-19 09:35:00,45.63,45.75,45.63,45.74,49700.0,31.16,31.2419,31.16,31.2351,49700.0
2009-10-19 09:40:00,45.75,45.92,45.75,45.8,62900.0,31.2419,31.358,31.2419,31.276,62900.0
2009-10-19 09:45:00,45.8,45.89,45.77,45.89,28100.0,31.276,31.3375,31.2556,31.3375,28100.0
2009-10-19 09:50:00,45.87,45.87,45.79,45.79,67000.0,31.3238,31.3238,31.2692,31.2692,67000.0
2009-10-19 09:55:00,45.78,45.84,45.75,45.8,37500.0,31.2624,31.3034,31.2419,31.276,37500.0
2009-10-19 10:00:00,45.79,45.79,45.7,45.78,41200.0,31.2692,31.2692,31.2078,31.2624,41200.0
2009-10-19 10:05:00,45.81,45.92,45.78,45.84,72200.0,31.2829,31.358,31.2624,31.3034,72200.0
2009-10-19 10:10:00,45.85,46.03,45.85,46.0,186700.0,31.3102,31.4331,31.3102,31.4126,186700.0
2009-10-19 10:15:00,45.99,46.0,45.89,45.9,45000.0,31.4058,31.4126,31.3375,31.3443,45000.0
2009-10-19 10:20:00,45.91,46.07,45.91,46.07,69500.0,31.3512,31.4604,31.3512,31.4604,69500.0
2009-10-19 10:25:00,46.06,46.24,46.02,46.15,64600.0,31.4536,31.5765,31.4263,31.5151,64600.0
2009-10-19 10:30:00,46.15,46.15,46.03,46.07,95000.0,31.5151,31.5151,31.4331,31.4604,95000.0
2009-10-19 10:35:00,46.08,46.09,46.01,46.06,36400.0,31.4673,31.4741,31.4195,31.4536,36400.0
2009-10-19 10:40:00,46.05,46.12,46.0,46.02,62100.0,31.4468,31.4946,31.4126,31.4263,62100.0
2009-10-19 10:45:00,46.03,46.07,45.96,46.0,61000.0,31.4331,31.4604,31.3853,31.4126,61000.0
2009-10-19 10:50:00,45.99,45.99,45.96,45.98,22700.0,31.4058,31.4058,31.3853,31.399,22700.0
2009-10-19 10:55:00,45.97,46.0,45.97,45.99,16500.0,31.3921,31.4126,31.3921,31.4058,16500.0
2009-10-19 11:00:00,45.97,46.0,45.96,46.0,18000.0,31.3921,31.4126,31.3853,31.4126,18000.0
2009-10-19 11:05:00,45.99,46.05,45.97,45.99,29300.0,31.4058,31.4468,31.3921,31.4058,29300.0
2009-10-19 11:10:00,46.0,46.0,45.97,45.99,13800.0,31.4126,31.4126,31.3921,31.4058,13800.0
2009-10-19 11:15:00,45.99,46.04,45.99,46.03,26200.0,31.4058,31.4399,31.4058,31.4331,26200.0
2009-10-19 11:20:00,46.03,46.06,46.0,46.0,30000.0,31.4331,31.4536,31.4126,31.4126,30000.0
2009-10-19 11:25:00,46.01,46.07,46.01,46.02,28800.0,31.4195,31.4604,31.4195,31.4263,28800.0
2009-10-19 11:30:00,46.03,46.05,46.02,46.02,21100.0,31.4331,31.4468,31.4263,31.4263,21100.0
2009-10-19 11:35:00,46.03,46.06,46.02,46.05,49700.0,31.4331,31.4536,31.4263,31.4468,49700.0
2009-10-19 11:40:00,46.05,46.11,46.04,46.08,28300.0,31.4468,31.4877,31.4399,31.4673,28300.0
2009-10-19 11:45:00,46.09,46.15,46.08,46.12,29700.0,31.4741,31.5151,31.4673,31.4946,29700.0
2009-10-19 11:50:00,46.12,46.13,46.1,46.12,34400.0,31.4946,31.5014,31.4809,31.4946,34400.0
2009-10-19 11:55:00,46.12,46.15,46.09,46.11,79700.0,31.4946,31.5151,31.4741,31.4877,79700.0
2009-10-19 12:00:00,46.11,46.13,46.1,46.12,26300.0,31.4877,31.5014,31.4809,31.4946,26300.0
2009-10-19 12:05:00,46.13,46.27,46.12,46.26,53000.0,31.5014,31.597,31.4946,31.5902,53000.0
2009-10-19 12:10:00,46.26,46.28,46.24,46.26,32200.0,31.5902,31.6038,31.5765,31.5902,32200.0
2009-10-19 12:15:00,46.26,46.33,46.26,46.32,26400.0,31.5902,31.638,31.5902,31.6311,26400.0
2009-10-19 12:20:00,46.32,46.32,46.22,46.24,30100.0,31.6311,31.6311,31.5629,31.5765,30100.0
2009-10-19 12:25:00,46.23,46.31,46.15,46.16,64100.0,31.5697,31.6243,31.5151,31.5219,64100.0
2009-10-19 12:30:00,46.15,46.17,46.11,46.11,15300.0,31.5151,31.5287,31.4877,31.4877,15300.0
2009-10-19 12:35:00,46.11,46.12,46.01,46.1,43500.0,31.4877,31.4946,31.4195,31.4809,43500.0
2009-10-19 12:40:00,46.1,46.16,46.1,46.16,12500.0,31.4809,31.5219,31.4809,31.5219,12500.0
2009-10-19 12:45:00,46.16,46.24,46.16,46.23,24300.0,31.5219,31.5765,31.5219,31.5697,24300.0
2009-10-19 12:50:00,46.24,46.24,46.1,46.16,51300.0,31.5765,31.5765,31.4809,31.5219,51300.0
2009-10-19 12:55:00,46.15,46.16,46.15,46.15,2500.0,31.5151,31.5219,31.5151,31.5151,2500.0
2009-10-19 13:00:00,46.15,46.15,46.07,46.14,15300.0,31.5151,31.5151,31.4604,31.5082,15300.0
2009-10-19 13:05:00,46.13,46.14,46.12,46.14,8500.0,31.5014,31.5082,31.4946,31.5082,8500.0
2009-10-19 13:10:00,46.14,46.17,46.13,46.14,10700.0,31.5082,31.5287,31.5014,31.5082,10700.0
2009-10-19 13:15:00,46.14,46.24,46.14,46.22,50600.0,31.5082,31.5765,31.5082,31.5629,50600.0
2009-10-19 13:20:00,46.22,46.25,46.21,46.25,13300.0,31.5629,31.5833,31.556,31.5833,13300.0
2009-10-19 13:25:00,46.24,46.27,46.22,46.26,48700.0,31.5765,31.597,31.5629,31.5902,48700.0
2009-10-19 13:30:00,46.25,46.27,46.25,46.26,10200.0,31.5833,31.597,31.5833,31.5902,10200.0
2009-10-19 13:35:00,46.26,46.28,46.22,46.24,81600.0,31.5902,31.6038,31.5629,31.5765,81600.0
2009-10-19 13:40:00,46.24,46.26,46.23,46.25,70200.0,31.5765,31.5902,31.5697,31.5833,70200.0
2009-10-19 13:45:00,46.25,46.25,46.17,46.22,23900.0,31.5833,31.5833,31.5287,31.5629,23900.0
2009-10-19 13:50:00,46.21,46.28,46.21,46.28,21700.0,31.556,31.6038,31.556,31.6038,21700.0
2009-10-19 13:55:00,46.28,46.31,46.27,46.29,16300.0,31.6038,31.6243,31.597,31.6107,16300.0
2009-10-19 14:00:00,46.29,46.35,46.27,46.31,39100.0,31.6107,31.6516,31.597,31.6243,39100.0
2009-10-19 14:05:00,46.31,46.35,46.29,46.29,32300.0,31.6243,31.6516,31.6107,31.6107,32300.0
2009-10-19 14:10:00,46.3,46.35,46.29,46.33,43100.0,31.6175,31.6516,31.6107,31.638,43100.0
2009-10-19 14:15:00,46.34,46.34,46.29,46.29,22500.0,31.6448,31.6448,31.6107,31.6107,22500.0
2009-10-19 14:20:00,46.3,46.33,46.27,46.3,49500.0,31.6175,31.638,31.597,31.6175,49500.0
2009-10-19 14:25:00,46.31,46.31,46.28,46.28,12500.0,31.6243,31.6243,31.6038,31.6038,12500.0
2009-10-19 14:30:00,46.29,46.33,46.2,46.2,28600.0,31.6107,31.638,31.5492,31.5492,28600.0
2009-10-19 14:35:00,46.2,46.21,46.19,46.21,21200.0,31.5492,31.556,31.5424,31.556,21200.0
2009-10-19 14:40:00,46.2,46.26,46.2,46.25,20600.0,31.5492,31.5902,31.5492,31.5833,20600.0
2009-10-19 14:45:00,46.25,46.26,46.24,46.25,22000.0,31.5833,31.5902,31.5765,31.5833,22000.0
2009-10-19 14:50:00,46.25,46.28,46.24,46.28,35400.0,31.5833,31.6038,31.5765,31.6038,35400.0
2009-10-19 14:55:00,46.28,46.32,46.26,46.31,43000.0,31.6038,31.6311,31.5902,31.6243,43000.0
2009-10-19 15:00:00,46.31,46.33,46.29,46.31,50300.0,31.6243,31.638,31.6107,31.6243,50300.0
2009-10-19 15:05:00,46.32,46.32,46.3,46.31,84000.0,31.6311,31.6311,31.6175,31.6243,84000.0
2009-10-19 15:10:00,46.32,46.36,46.31,46.32,55500.0,31.6311,31.6585,31.6243,31.6311,55500.0
2009-10-19 15:15:00,46.32,46.32,46.27,46.3,34900.0,31.6311,31.6311,31.597,31.6175,34900.0
2009-10-19 15:20:00,46.29,46.3,46.25,46.25,57500.0,31.6107,31.6175,31.5833,31.5833,57500.0
2009-10-19 15:25:00,46.25,46.26,46.18,46.19,46800.0,31.5833,31.5902,31.5355,31.5424,46800.0
2009-10-19 15:30:00,46.19,46.27,46.19,46.26,41500.0,31.5424,31.597,31.5424,31.5902,41500.0
2009-10-19 15:35:00,46.26,46.31,46.25,46.3,59700.0,31.5902,31.6243,31.5833,31.6175,59700.0
2009-10-19 15:40:00,46.3,46.3,46.21,46.21,107200.0,31.6175,31.6175,31.556,31.556,107200.0
2009-10-19 15:45:00,46.22,46.33,46.19,46.32,81400.0,31.5629,31.638,31.5424,31.6311,81400.0
2009-10-19 15:50:00,46.32,46.34,46.29,46.34,150000.0,31.6311,31.6448,31.6107,31.6448,150000.0
2009-10-19 15:55:00,46.34,46.35,46.16,46.22,194700.0,31.6448,31.6516,31.5219,31.5629,194700.0
2009-10-20 09:30:00,46.45,46.59,46.18,46.3,114800.0,31.7199,31.8155,31.5355,31.6175,114800.0
2009-10-20 09:35:00,46.3,46.58,46.2,46.53,96900.0,31.6175,31.8087,31.5492,31.7746,96900.0
2009-10-20 09:40:00,46.53,46.72,46.36,46.46,137000.0,31.7746,31.9043,31.6585,31.7268,137000.0
2009-10-20 09:45:00,46.45,46.58,46.42,46.5,142300.0,31.7199,31.8087,31.6994,31.7541,142300.0
2009-10-20 09:50:00,46.51,46.64,46.46,46.63,90800.0,31.7609,31.8497,31.7268,31.8428,90800.0
2009-10-20 09:55:00,46.64,47.0,46.64,46.97,241300.0,31.8497,32.0955,31.8497,32.075,241300.0
2009-10-20 10:00:00,46.97,47.22,46.92,47.01,284900.0,32.075,32.2457,32.0409,32.1023,284900.0
2009-10-20 10:05:00,47.0,47.12,46.95,47.05,123900.0,32.0955,32.1775,32.0614,32.1297,123900.0
2009-10-20 10:10:00,47.06,47.34,47.03,47.34,214200.0,32.1365,32.3277,32.116,32.3277,214200.0
2009-10-20 10:15:00,47.34,47.54,47.31,47.53,398500.0,32.3277,32.4643,32.3072,32.4574,398500.0
2009-10-20 10:20:00,47.52,47.72,47.48,47.68,343700.0,32.4506,32.5872,32.4233,32.5599,343700.0
2009-10-20 10:25:00,47.68,47.73,47.62,47.69,184600.0,32.5599,32.594,32.5189,32.5667,184600.0
2009-10-20 10:30:00,47.7,47.71,47.51,47.6,194300.0,32.5735,32.5804,32.4438,32.5052,194300.0
2009-10-20 10:35:00,47.59,47.95,47.58,47.91,170000.0,32.4984,32.7442,32.4916,32.7169,170000.0
2009-10-20 10:40:00,47.91,48.08,47.86,47.94,466800.0,32.7169,32.833,32.6828,32.7374,466800.0
2009-10-20 10:45:00,47.93,47.99,47.83,47.89,175600.0,32.7306,32.7716,32.6623,32.7033,175600.0
2009-10-20 10:50:00,47.89,47.89,47.72,47.76,86800.0,32.7033,32.7033,32.5872,32.6145,86800.0
2009-10-20 10:55:00,47.77,47.9,47.75,47.81,104200.0,32.6213,32.7101,32.6077,32.6486,104200.0
2009-10-20 11:00:00,47.81,47.84,47.67,47.72,90900.0,32.6486,32.6691,32.553,32.5872,90900.0
2009-10-20 11:05:00,47.72,47.8,47.67,47.79,53900.0,32.5872,32.6418,32.553,32.635,53900.0
2009-10-20 11:10:00,47.79,47.88,47.68,47.69,74400.0,32.635,32.6964,32.5599,32.5667,74400.0
2009-10-20 11:15:00,47.68,47.68,47.55,47.56,49000.0,32.5599,32.5599,32.4711,32.4779,49000.0
2009-10-20 11:20:00,47.56,47.56,47.46,47.53,86400.0,32.4779,32.4779,32.4096,32.4574,86400.0
2009-10-20 11:25:00,47.53,47.55,47.41,47.42,55800.0,32.4574,32.4711,32.3755,32.3823,55800.0
2009-10-20 11:30:00,47.43,47.5,47.4,47.4,42000.0,32.3891,32.4369,32.3687,32.3687,42000.0
2009-10-20 11:35:00,47.39,47.4,47.25,47.27,63500.0,32.3618,32.3687,32.2662,32.2799,63500.0
2009-10-20 11:40:00,47.27,47.33,47.24,47.24,61900.0,32.2799,32.3209,32.2594,32.2594,61900.0
2009-10-20 11:45:00,47.24,47.33,47.15,47.26,78500.0,32.2594,32.3209,32.1979,32.2731,78500.0
2009-10-20 11:50:00,47.26,47.26,47.13,47.14,106900.0,32.2731,32.2731,32.1843,32.1911,106900.0
2009-10-20 11:55:00,47.13,47.18,47.06,47.12,48600.0,32.1843,32.2184,32.1365,32.1775,48600.0
2009-10-20 12:00:00,47.1,47.14,46.99,47.0,60800.0,32.1638,32.1911,32.0887,32.0955,60800.0
2009-10-20 12:05:00,47.0,47.18,46.99,47.17,54700.0,32.0955,32.2184,32.0887,32.2116,54700.0
2009-10-20 12:10:00,47.18,47.29,47.17,47.26,43600.0,32.2184,32.2935,32.2116,32.2731,43600.0
2009-10-20 12:15:00,47.29,47.38,47.28,47.29,64700.0,32.2935,32.355,32.2867,32.2935,64700.0
2009-10-20 12:20:00,47.29,47.35,47.28,47.34,38300.0,32.2935,32.3345,32.2867,32.3277,38300.0
2009-10-20 12:25:00,47.35,47.41,47.34,47.4,80400.0,32.3345,32.3755,32.3277,32.3687,80400.0
2009-10-20 12:30:00,47.4,47.42,47.35,47.35,78800.0,32.3687,32.3823,32.3345,32.3345,78800.0
2009-10-20 12:35:00,47.35,47.4,47.35,47.37,36200.0,32.3345,32.3687,32.3345,32.3482,36200.0
2009-10-20 12:40:00,47.37,47.49,47.36,47.36,54200.0,32.3482,32.4301,32.3413,32.3413,54200.0
2009-10-20 12:45:00,47.36,47.37,47.31,47.35,21700.0,32.3413,32.3482,32.3072,32.3345,21700.0
2009-10-20 12:50:00,47.35,47.43,47.34,47.42,44500.0,32.3345,32.3891,32.3277,32.3823,44500.0
2009-10-20 12:55:00,47.4,47.41,47.38,47.4,49600.0,32.3687,32.3755,32.355,32.3687,49600.0
2009-10-20 13:00:00,47.4,47.49,47.39,47.42,24400.0,32.3687,32.4301,32.3618,32.3823,24400.0
2009-10-20 13:05:00,47.41,47.64,47.4,47.61,75600.0,32.3755,32.5326,32.3687,32.5121,75600.0
2009-10-20 13:10:00,47.61,47.7,47.61,47.68,58100.0,32.5121,32.5735,32.5121,32.5599,58100.0
2009-10-20 13:15:00,47.69,47.79,47.69,47.7,59500.0,32.5667,32.635,32.5667,32.5735,59500.0
2009-10-20 13:20:00,47.7,47.75,47.67,47.69,43200.0,32.5735,32.6077,32.553,32.5667,43200.0
2009-10-20 13:25:00,47.7,47.85,47.67,47.84,44900.0,32.5735,32.676,32.553,32.6691,44900.0
2009-10-20 13:30:00,47.85,47.85,47.83,47.84,22800.0,32.676,32.676,32.6623,32.6691,22800.0
2009-10-20 13:35:00,47.84,47.85,47.73,47.74,39600.0,32.6691,32.676,32.594,32.6008,39600.0
2009-10-20 13:40:00,47.75,47.76,47.68,47.74,28400.0,32.6077,32.6145,32.5599,32.6008,28400.0
2009-10-20 13:45:00,47.74,47.87,47.73,47.86,26600.0,32.6008,32.6896,32.594,32.6828,26600.0
2009-10-20 13:50:00,47.86,47.87,47.8,47.85,37800.0,32.6828,32.6896,32.6418,32.676,37800.0
2009-10-20 13:55:00,47.84,47.85,47.69,47.76,53500.0,32.6691,32.676,32.5667,32.6145,53500.0
2009-10-20 14:00:00,47.74,47.83,47.72,47.78,50200.0,32.6008,32.6623,32.5872,32.6282,50200.0
2009-10-20 14:05:00,47.78,47.83,47.77,47.82,83200.0,32.6282,32.6623,32.6213,32.6555,83200.0
2009-10-20 14:10:00,47.82,47.82,47.8,47.81,31100.0,32.6555,32.6555,32.6418,32.6486,31100.0
2009-10-20 14:15:00,47.8,47.97,47.8,47.95,78700.0,32.6418,32.7579,32.6418,32.7442,78700.0
2009-10-20 14:20:00,47.96,48.04,47.95,47.98,88600.0,32.7511,32.8057,32.7442,32.7647,88600.0
2009-10-20 14:25:00,47.97,48.04,47.9,48.0,55100.0,32.7579,32.8057,32.7101,32.7784,55100.0
2009-10-20 14:30:00,48.0,48.12,47.92,48.11,129500.0,32.7784,32.8603,32.7238,32.8535,129500.0
2009-10-20 14:35:00,48.12,48.14,48.0,48.14,74600.0,32.8603,32.874,32.7784,32.874,74600.0
2009-10-20 14:40:00,48.14,48.24,48.04,48.2,78200.0,32.874,32.9423,32.8057,32.915,78200.0
2009-10-20 14:45:00,48.19,48.25,48.13,48.23,79700.0,32.9081,32.9491,32.8672,32.9355,79700.0
2009-10-20 14:50:00,48.23,48.25,48.17,48.25,75900.0,32.9355,32.9491,32.8945,32.9491,75900.0
2009-10-20 14:55:00,48.25,48.31,48.09,48.24,163300.0,32.9491,32.9901,32.8398,32.9423,163300.0
2009-10-20 15:00:00,48.24,48.27,48.17,48.24,127300.0,32.9423,32.9628,32.8945,32.9423,127300.0
2009-10-20 15:05:00,48.24,48.24,48.09,48.15,142900.0,32.9423,32.9423,32.8398,32.8808,142900.0
2009-10-20 15:10:00,48.16,48.2,48.13,48.16,99100.0,32.8877,32.915,32.8672,32.8877,99100.0
2009-10-20 15:15:00,48.16,48.23,48.15,48.22,84100.0,32.8877,32.9355,32.8808,32.9286,84100.0
2009-10-20 15:20:00,48.23,48.23,48.19,48.19,68900.0,32.9355,32.9355,32.9081,32.9081,68900.0
2009-10-20 15:25:00,48.19,48.29,48.19,48.28,73500.0,32.9081,32.9764,32.9081,32.9696,73500.0
2009-10-20 15:30:00,48.28,48.38,48.24,48.34,207500.0,32.9696,33.0379,32.9423,33.0106,207500.0
2009-10-20 15:35:00,48.34,48.43,48.33,48.42,207800.0,33.0106,33.072,33.0037,33.0652,207800.0
2009-10-20 15:40:00,48.41,48.54,48.41,48.51,217700.0,33.0584,33.1471,33.0584,33.1267,217700.0
2009-10-20 15:45:00,48.51,48.61,48.45,48.56,220000.0,33.1267,33.1949,33.0857,33.1608,220000.0
2009-10-20 15:50:00,48.55,48.58,48.5,48.57,267600.0,33.154,33.1745,33.1198,33.1676,267600.0
2009-10-20 15:55:00,48.57,48.59,48.52,48.58,414200.0,33.1676,33.1813,33.1335,33.1745,414200.0
2009-10-21 09:30:00,48.34,49.11,48.34,49.1,158400.0,33.0106,33.5364,33.0106,33.5296,158400.0
2009-10-21 09:35:00,49.1,49.6,48.96,49.53,338700.0,33.5296,33.871,33.434,33.8232,338700.0
2009-10-21 09:40:00,49.52,49.71,49.47,49.7,204400.0,33.8164,33.9461,33.7822,33.9393,204400.0
2009-10-21 09:45:00,49.7,49.72,49.34,49.38,150600.0,33.9393,33.9529,33.6935,33.7208,150600.0
2009-10-21 09:50:00,49.4,49.47,49.0,49.01,248700.0,33.7344,33.7822,33.4613,33.4681,248700.0
2009-10-21 09:55:00,49.02,49.2,48.92,48.92,108800.0,33.4749,33.5979,33.4066,33.4066,108800.0
2009-10-21 10:00:00,48.92,48.92,48.8,48.89,155000.0,33.4066,33.4066,33.3247,33.3862,155000.0
2009-10-21 10:05:00,48.89,48.91,48.8,48.85,201800.0,33.3862,33.3998,33.3247,33.3588,201800.0
2009-10-21 10:10:00,48.86,48.86,48.67,48.85,191100.0,33.3657,33.3657,33.2359,33.3588,191100.0
2009-10-21 10:15:00,48.83,48.91,48.8,48.85,147400.0,33.3452,33.3998,33.3247,33.3588,147400.0
2009-10-21 10:20:00,48.85,48.99,48.85,48.96,148600.0,33.3588,33.4544,33.3588,33.434,148600.0
2009-10-21 10:25:00,48.96,49.15,48.96,49.05,92100.0,33.434,33.5637,33.434,33.4954,92100.0
2009-10-21 10:30:00,49.05,49.09,48.89,48.97,167300.0,33.4954,33.5227,33.3862,33.4408,167300.0
2009-10-21 10:35:00,48.97,49.15,48.97,49.02,101500.0,33.4408,33.5637,33.4408,33.4749,101500.0
2009-10-21 10:40:00,49.01,49.19,49.0,49.09,108900.0,33.4681,33.591,33.4613,33.5227,108900.0
2009-10-21 10:45:00,49.1,49.1,48.85,48.92,122700.0,33.5296,33.5296,33.3588,33.4066,122700.0
2009-10-21 10:50:00,48.93,49.04,48.92,48.96,63500.0,33.4135,33.4886,33.4066,33.434,63500.0
2009-10-21 10:55:00,48.97,48.98,48.84,48.95,76800.0,33.4408,33.4476,33.352,33.4271,76800.0
2009-10-21 11:00:00,48.96,49.01,48.94,49.01,44700.0,33.434,33.4681,33.4203,33.4681,44700.0
2009-10-21 11:05:00,49.01,49.17,48.99,49.14,31900.0,33.4681,33.5774,33.4544,33.5569,31900.0
2009-10-21 11:10:00,49.15,49.15,49.09,49.12,67100.0,33.5637,33.5637,33.5227,33.5432,67100.0
2009-10-21 11:15:00,49.13,49.24,49.12,49.24,45700.0,33.55,33.6252,33.5432,33.6252,45700.0
2009-10-21 11:20:00,49.24,49.32,49.18,49.28,74900.0,33.6252,33.6798,33.5842,33.6525,74900.0
2009-10-21 11:25:00,49.27,49.45,49.27,49.45,56300.0,33.6457,33.7686,33.6457,33.7686,56300.0
2009-10-21 11:30:00,49.45,49.45,49.4,49.41,41200.0,33.7686,33.7686,33.7344,33.7413,41200.0
2009-10-21 11:35:00,49.41,49.5,49.41,49.44,59000.0,33.7413,33.8027,33.7413,33.7617,59000.0
2009-10-21 11:40:00,49.44,49.44,49.3,49.36,77200.0,33.7617,33.7617,33.6661,33.7071,77200.0
2009-10-21 11:45:00,49.36,49.41,49.25,49.25,45700.0,33.7071,33.7413,33.632,33.632,45700.0
2009-10-21 11:50:00,49.24,49.26,49.18,49.25,46400.0,33.6252,33.6388,33.5842,33.632,46400.0
2009-10-21 11:55:00,49.26,49.37,49.25,49.35,55200.0,33.6388,33.7139,33.632,33.7003,55200.0
2009-10-21 12:00:00,49.35,49.46,49.34,49.39,92600.0,33.7003,33.7754,33.6935,33.7276,92600.0
2009-10-21 12:05:00,49.39,49.4,49.24,49.24,42900.0,33.7276,33.7344,33.6252,33.6252,42900.0
2009-10-21 12:10:00,49.24,49.28,49.17,49.2,66200.0,33.6252,33.6525,33.5774,33.5979,66200.0
2009-10-21 12:15:00,49.2,49.25,49.19,49.23,52700.0,33.5979,33.632,33.591,33.6183,52700.0
2009-10-21 12:20:00,49.22,49.23,49.1,49.13,40900.0,33.6115,33.6183,33.5296,33.55,40900.0
2009-10-21 12:25:00,49.14,49.22,49.09,49.2,57900.0,33.5569,33.6115,33.5227,33.5979,57900.0
2009-10-21 12:30:00,49.21,49.21,49.1,49.14,57100.0,33.6047,33.6047,33.5296,33.5569,57100.0
2009-10-21 12:35:00,49.13,49.14,49.03,49.04,41900.0,33.55,33.5569,33.4818,33.4886,41900.0
2009-10-21 12:40:00,49.04,49.11,49.03,49.11,33700.0,33.4886,33.5364,33.4818,33.5364,33700.0
2009-10-21 12:45:00,49.11,49.2,49.09,49.16,60700.0,33.5364,33.5979,33.5227,33.5705,60700.0
2009-10-21 12:50:00,49.16,49.17,49.14,49.16,50600.0,33.5705,33.5774,33.5569,33.5705,50600.0
2009-10-21 12:55:00,49.16,49.22,49.14,49.16,34700.0,33.5705,33.6115,33.5569,33.5705,34700.0
2009-10-21 13:00:00,49.17,49.21,49.15,49.17,31300.0,33.5774,33.6047,33.5637,33.5774,31300.0
2009-10-21 13:05:00,49.17,49.19,49.14,49.17,43500.0,33.5774,33.591,33.5569,33.5774,43500.0
2009-10-21 13:10:00,49.18,49.21,49.17,49.2,73700.0,33.5842,33.6047,33.5774,33.5979,73700.0
2009-10-21 13:15:00,49.19,49.19,49.15,49.15,21600.0,33.591,33.591,33.5637,33.5637,21600.0
2009-10-21 13:20:00,49.16,49.2,49.13,49.15,46100.0,33.5705,33.5979,33.55,33.5637,46100.0
2009-10-21 13:25:00,49.15,49.17,49.14,49.17,30500.0,33.5637,33.5774,33.5569,33.5774,30500.0
2009-10-21 13:30:00,49.17,49.17,49.04,49.05,82500.0,33.5774,33.5774,33.4886,33.4954,82500.0
2009-10-21 13:35:00,49.05,49.13,49.03,49.07,73000.0,33.4954,33.55,33.4818,33.5091,73000.0
2009-10-21 13:40:00,49.07,49.08,48.99,49.0,93400.0,33.5091,33.5159,33.4544,33.4613,93400.0
2009-10-21 13:45:00,49.0,49.0,48.9,48.96,48200.0,33.4613,33.4613,33.393,33.434,48200.0
2009-10-21 13:50:00,48.9,48.97,48.9,48.92,25900.0,33.393,33.4408,33.393,33.4066,25900.0
2009-10-21 13:55:00,48.94,48.98,48.9,48.93,104700.0,33.4203,33.4476,33.393,33.4135,104700.0
2009-10-21 14:00:00,48.93,48.94,48.87,48.92,45800.0,33.4135,33.4203,33.3725,33.4066,45800.0
2009-10-21 14:05:00,48.92,48.93,48.88,48.9,38900.0,33.4066,33.4135,33.3793,33.393,38900.0
2009-10-21 14:10:00,48.88,48.89,48.8,48.82,42600.0,33.3793,33.3862,33.3247,33.3384,42600.0
2009-10-21 14:15:00,48.84,48.84,48.74,48.76,103700.0,33.352,33.352,33.2837,33.2974,103700.0
2009-10-21 14:20:00,48.75,48.77,48.65,48.67,84900.0,33.2906,33.3042,33.2223,33.2359,84900.0
2009-10-21 14:25:00,48.67,48.73,48.59,48.66,139300.0,33.2359,33.2769,33.1813,33.2291,139300.0
2009-10-21 14:30:00,48.67,48.69,48.45,48.5,101600.0,33.2359,33.2496,33.0857,33.1198,101600.0
2009-10-21 14:35:00,48.5,48.62,48.5,48.57,57600.0,33.1198,33.2018,33.1198,33.1676,57600.0
2009-10-21 14:40:00,48.57,48.68,48.57,48.63,42900.0,33.1676,33.2428,33.1676,33.2086,42900.0
2009-10-21 14:45:00,48.63,48.71,48.59,48.68,40900.0,33.2086,33.2632,33.1813,33.2428,40900.0
2009-10-21 14:50:00,48.67,48.71,48.61,48.64,42600.0,33.2359,33.2632,33.1949,33.2154,42600.0
2009-10-21 14:55:00,48.64,48.7,48.64,48.69,33000.0,33.2154,33.2564,33.2154,33.2496,33000.0
2009-10-21 15:00:00,48.67,48.69,48.52,48.53,100400.0,33.2359,33.2496,33.1335,33.1403,100400.0
2009-10-21 15:05:00,48.52,48.53,48.44,48.44,96900.0,33.1335,33.1403,33.0789,33.0789,96900.0
2009-10-21 15:10:00,48.44,48.47,48.41,48.42,79600.0,33.0789,33.0993,33.0584,33.0652,79600.0
2009-10-21 15:15:00,48.43,48.43,48.29,48.3,102900.0,33.072,33.072,32.9764,32.9833,102900.0
2009-10-21 15:20:00,48.3,48.31,48.06,48.13,245000.0,32.9833,32.9901,32.8194,32.8672,245000.0
2009-10-21 15:25:00,48.13,48.2,48.06,48.1,89500.0,32.8672,32.915,32.8194,32.8467,89500.0
2009-10-21 15:30:00,48.14,48.16,48.02,48.02,142000.0,32.874,32.8877,32.792,32.792,142000.0
2009-10-21 15:35:00,48.02,48.08,47.91,48.08,165800.0,32.792,32.833,32.7169,32.833,165800.0
2009-10-21 15:40:00,48.07,48.09,47.87,47.87,121300.0,32.8262,32.8398,32.6896,32.6896,121300.0
2009-10-21 15:45:00,47.86,48.05,47.86,47.93,120200.0,32.6828,32.8125,32.6828,32.7306,120200.0
2009-10-21 15:50:00,47.93,47.93,47.85,47.89,189300.0,32.7306,32.7306,32.676,32.7033,189300.0
2009-10-21 15:55:00,47.9,48.0,47.87,47.96,192200.0,32.7101,32.7784,32.6896,32.7511,192200.0
2009-10-22 09:30:00,47.99,48.23,47.67,47.76,64000.0,32.7716,32.9355,32.553,32.6145,64000.0
2009-10-22 09:35:00,47.77,48.14,47.77,47.89,62200.0,32.6213,32.874,32.6213,32.7033,62200.0
2009-10-22 09:40:00,47.91,47.91,47.68,47.68,63300.0,32.7169,32.7169,32.5599,32.5599,63300.0
2009-10-22 09:45:00,47.68,47.7,47.47,47.52,55600.0,32.5599,32.5735,32.4165,32.4506,55600.0
2009-10-22 09:50:00,47.51,47.63,47.36,47.63,78800.0,32.4438,32.5257,32.3413,32.5257,78800.0
2009-10-22 09:55:00,47.63,47.63,47.46,47.61,73300.0,32.5257,32.5257,32.4096,32.5121,73300.0
2009-10-22 10:00:00,47.6,47.69,47.4,47.55,59400.0,32.5052,32.5667,32.3687,32.4711,59400.0
2009-10-22 10:05:00,47.59,47.6,47.46,47.49,152700.0,32.4984,32.5052,32.4096,32.4301,152700.0
2009-10-22 10:10:00,47.5,47.52,47.43,47.48,65200.0,32.4369,32.4506,32.3891,32.4233,65200.0
2009-10-22 10:15:00,47.49,47.51,47.41,47.5,59600.0,32.4301,32.4438,32.3755,32.4369,59600.0
2009-10-22 10:20:00,47.5,47.7,47.42,47.65,72700.0,32.4369,32.5735,32.3823,32.5394,72700.0
2009-10-22 10:25:00,47.67,47.76,47.64,47.72,69700.0,32.553,32.6145,32.5326,32.5872,69700.0
2009-10-22 10:30:00,47.72,47.8,47.67,47.72,58500.0,32.5872,32.6418,32.553,32.5872,58500.0
2009-10-22 10:35:00,47.71,47.81,47.71,47.8,88400.0,32.5804,32.6486,32.5804,32.6418,88400.0
2009-10-22 10:40:00,47.8,47.89,47.8,47.89,39400.0,32.6418,32.7033,32.6418,32.7033,39400.0
2009-10-22 10:45:00,47.89,47.91,47.85,47.87,32900.0,32.7033,32.7169,32.676,32.6896,32900.0
2009-10-22 10:50:00,47.87,47.9,47.82,47.9,77200.0,32.6896,32.7101,32.6555,32.7101,77200.0
2009-10-22 10:55:00,47.91,47.98,47.9,47.97,48000.0,32.7169,32.7647,32.7101,32.7579,48000.0
2009-10-22 11:00:00,47.96,48.04,47.91,48.01,67900.0,32.7511,32.8057,32.7169,32.7852,67900.0
2009-10-22 11:05:00,48.0,48.05,47.95,47.99,27400.0,32.7784,32.8125,32.7442,32.7716,27400.0
2009-10-22 11:10:00,47.98,48.09,47.98,48.08,25200.0,32.7647,32.8398,32.7647,32.833,25200.0
2009-10-22 11:15:00,48.08,48.09,48.01,48.04,34800.0,32.833,32.8398,32.7852,32.8057,34800.0
2009-10-22 11:20:00,48.05,48.06,47.99,48.02,39300.0,32.8125,32.8194,32.7716,32.792,39300.0
2009-10-22 11:25:00,48.02,48.04,47.99,48.0,68900.0,32.792,32.8057,32.7716,32.7784,68900.0
2009-10-22 11:30:00,48.0,48.13,47.98,48.1,47200.0,32.7784,32.8672,32.7647,32.8467,47200.0
2009-10-22 11:35:00,48.09,48.11,47.94,47.94,44600.0,32.8398,32.8535,32.7374,32.7374,44600.0
2009-10-22 11:40:00,47.95,48.02,47.9,48.0,70600.0,32.7442,32.792,32.7101,32.7784,70600.0
2009-10-22 11:45:00,48.01,48.04,47.95,47.96,40500.0,32.7852,32.8057,32.7442,32.7511,40500.0
2009-10-22 11:50:00,47.95,47.99,47.88,47.96,38100.0,32.7442,32.7716,32.6964,32.7511,38100.0
2009-10-22 11:55:00,47.97,48.0,47.95,47.99,24200.0,32.7579,32.7784,32.7442,32.7716,24200.0
2009-10-22 12:00:00,47.98,47.99,47.97,47.98,21500.0,32.7647,32.7716,32.7579,32.7647,21500.0
2009-10-22 12:05:00,47.98,47.99,47.96,47.99,27500.0,32.7647,32.7716,32.7511,32.7716,27500.0
2009-10-22 12:10:00,47.99,48.02,47.98,48.02,19900.0,32.7716,32.792,32.7647,32.792,19900.0
2009-10-22 12:15:00,48.01,48.02,47.95,47.95,27700.0,32.7852,32.792,32.7442,32.7442,27700.0
2009-10-22 12:20:00,47.95,47.98,47.94,47.96,21200.0,32.7442,32.7647,32.7374,32.7511,21200.0
2009-10-22 12:25:00,47.96,47.98,47.92,47.94,24600.0,32.7511,32.7647,32.7238,32.7374,24600.0
2009-10-22 12:30:00,47.94,48.06,47.94,48.06,25700.0,32.7374,32.8194,32.7374,32.8194,25700.0
2009-10-22 12:35:00,48.06,48.1,48.06,48.09,15900.0,32.8194,32.8467,32.8194,32.8398,15900.0
2009-10-22 12:40:00,48.08,48.14,48.08,48.14,11000.0,32.833,32.874,32.833,32.874,11000.0
2009-10-22 12:45:00,48.14,48.27,48.13,48.23,42000.0,32.874,32.9628,32.8672,32.9355,42000.0
2009-10-22 12:50:00,48.23,48.27,48.22,48.25,27200.0,32.9355,32.9628,32.9286,32.9491,27200.0
2009-10-22 12:55:00,48.26,48.28,48.25,48.28,19000.0,32.9559,32.9696,32.9491,32.9696,19000.0
2009-10-22 13:00:00,48.27,48.33,48.25,48.33,29100.0,32.9628,33.0037,32.9491,33.0037,29100.0
2009-10-22 13:05:00,48.33,48.34,48.3,48.3,35700.0,33.0037,33.0106,32.9833,32.9833,35700.0
2009-10-22 13:10:00,48.31,48.32,48.3,48.3,26800.0,32.9901,32.9969,32.9833,32.9833,26800.0
2009-10-22 13:15:00,48.31,48.31,48.26,48.27,53900.0,32.9901,32.9901,32.9559,32.9628,53900.0
2009-10-22 13:20:00,48.26,48.32,48.24,48.31,37500.0,32.9559,32.9969,32.9423,32.9901,37500.0
2009-10-22 13:25:00,48.31,48.32,48.26,48.31,36300.0,32.9901,32.9969,32.9559,32.9901,36300.0
2009-10-22 13:30:00,48.31,48.31,48.26,48.3,46400.0,32.9901,32.9901,32.9559,32.9833,46400.0
2009-10-22 13:35:00,48.3,48.4,48.29,48.36,57600.0,32.9833,33.0515,32.9764,33.0242,57600.0
2009-10-22 13:40:00,48.36,48.36,48.31,48.31,31600.0,33.0242,33.0242,32.9901,32.9901,31600.0
2009-10-22 13:45:00,48.31,48.33,48.3,48.3,33600.0,32.9901,33.0037,32.9833,32.9833,33600.0
2009-10-22 13:50:00,48.3,48.37,48.29,48.34,39700.0,32.9833,33.0311,32.9764,33.0106,39700.0
2009-10-22 13:55:00,48.34,48.41,48.31,48.41,22100.0,33.0106,33.0584,32.9901,33.0584,22100.0
2009-10-22 14:00:00,48.41,48.5,48.4,48.47,37900.0,33.0584,33.1198,33.0515,33.0993,37900.0
2009-10-22 14:05:00,48.48,48.52,48.46,48.47,37900.0,33.1062,33.1335,33.0925,33.0993,37900.0
2009-10-22 14:10:00,48.47,48.64,48.46,48.62,51900.0,33.0993,33.2154,33.0925,33.2018,51900.0
2009-10-22 14:15:00,48.62,48.69,48.61,48.61,68200.0,33.2018,33.2496,33.1949,33.1949,68200.0
2009-10-22 14:20:00,48.6,48.76,48.59,48.72,63500.0,33.1881,33.2974,33.1813,33.2701,63500.0
2009-10-22 14:25:00,48.73,48.74,48.66,48.7,49300.0,33.2769,33.2837,33.2291,33.2564,49300.0
2009-10-22 14:30:00,48.7,48.78,48.66,48.66,32400.0,33.2564,33.311,33.2291,33.2291,32400.0
2009-10-22 14:35:00,48.66,48.7,48.63,48.65,50900.0,33.2291,33.2564,33.2086,33.2223,50900.0
2009-10-22 14:40:00,48.65,48.66,48.61,48.62,49800.0,33.2223,33.2291,33.1949,33.2018,49800.0
2009-10-22 14:45:00,48.64,48.65,48.57,48.59,32000.0,33.2154,33.2223,33.1676,33.1813,32000.0
2009-10-22 14:50:00,48.6,48.6,48.54,48.57,27000.0,33.1881,33.1881,33.1471,33.1676,27000.0
2009-10-22 14:55:00,48.56,48.68,48.56,48.68,33800.0,33.1608,33.2428,33.1608,33.2428,33800.0
2009-10-22 15:00:00,48.68,48.76,48.64,48.76,53300.0,33.2428,33.2974,33.2154,33.2974,53300.0
2009-10-22 15:05:00,48.76,48.77,48.72,48.72,60200.0,33.2974,33.3042,33.2701,33.2701,60200.0
2009-10-22 15:10:00,48.73,48.77,48.71,48.73,50600.0,33.2769,33.3042,33.2632,33.2769,50600.0
2009-10-22 15:15:00,48.74,48.9,48.73,48.86,66200.0,33.2837,33.393,33.2769,33.3657,66200.0
2009-10-22 15:20:00,48.85,48.9,48.83,48.9,48800.0,33.3588,33.393,33.3452,33.393,48800.0
2009-10-22 15:25:00,48.89,48.92,48.85,48.87,77900.0,33.3862,33.4066,33.3588,33.3725,77900.0
2009-10-22 15:30:00,48.88,48.89,48.81,48.83,84300.0,33.3793,33.3862,33.3315,33.3452,84300.0
2009-10-22 15:35:00,48.82,48.83,48.76,48.78,76700.0,33.3384,33.3452,33.2974,33.311,76700.0
2009-10-22 15:40:00,48.79,48.9,48.78,48.9,121700.0,33.3179,33.393,33.311,33.393,121700.0
2009-10-22 15:45:00,48.89,48.94,48.86,48.93,105800.0,33.3862,33.4203,33.3657,33.4135,105800.0
2009-10-22 15:50:00,48.94,48.96,48.86,48.86,131100.0,33.4203,33.434,33.3657,33.3657,131100.0
2009-10-22 15:55:00,48.86,48.87,48.74,48.75,194900.0,33.3657,33.3725,33.2837,33.2906,194900.0
2009-10-23 09:30:00,48.91,49.01,48.34,48.45,85100.0,33.3998,33.4681,33.0106,33.0857,85100.0
2009-10-23 09:35:00,48.42,48.56,48.21,48.53,88600.0,33.0652,33.1608,32.9218,33.1403,88600.0
2009-10-23 09:40:00,48.51,48.55,48.24,48.29,61700.0,33.1267,33.154,32.9423,32.9764,61700.0
2009-10-23 09:45:00,48.25,48.26,48.06,48.19,78100.0,32.9491,32.9559,32.8194,32.9081,78100.0
2009-10-23 09:50:00,48.19,48.28,48.1,48.17,60700.0,32.9081,32.9696,32.8467,32.8945,60700.0
2009-10-23 09:55:00,48.17,48.19,48.09,48.12,75300.0,32.8945,32.9081,32.8398,32.8603,75300.0
2009-10-23 10:00:00,48.14,48.31,47.79,47.79,143500.0,32.874,32.9901,32.635,32.635,143500.0
2009-10-23 10:05:00,47.79,47.86,47.72,47.79,61200.0,32.635,32.6828,32.5872,32.635,61200.0
2009-10-23 10:10:00,47.77,47.78,47.62,47.67,61200.0,32.6213,32.6282,32.5189,32.553,61200.0
2009-10-23 10:15:00,47.68,47.92,47.63,47.92,73800.0,32.5599,32.7238,32.5257,32.7238,73800.0
2009-10-23 10:20:00,47.91,47.94,47.81,47.87,53500.0,32.7169,32.7374,32.6486,32.6896,53500.0
2009-10-23 10:25:00,47.88,47.91,47.78,47.84,36000.0,32.6964,32.7169,32.6282,32.6691,36000.0
2009-10-23 10:30:00,47.84,47.84,47.65,47.72,72100.0,32.6691,32.6691,32.5394,32.5872,72100.0
2009-10-23 10:35:00,47.7,47.75,47.63,47.72,50300.0,32.5735,32.6077,32.5257,32.5872,50300.0
2009-10-23 10:40:00,47.72,47.77,47.64,47.64,33900.0,32.5872,32.6213,32.5326,32.5326,33900.0
2009-10-23 10:45:00,47.65,47.71,47.54,47.71,44200.0,32.5394,32.5804,32.4643,32.5804,44200.0
2009-10-23 10:50:00,47.7,47.71,47.56,47.63,26400.0,32.5735,32.5804,32.4779,32.5257,26400.0
2009-10-23 10:55:00,47.63,47.63,47.5,47.55,35600.0,32.5257,32.5257,32.4369,32.4711,35600.0
2009-10-23 11:00:00,47.55,47.67,47.51,47.63,28900.0,32.4711,32.553,32.4438,32.5257,28900.0
2009-10-23 11:05:00,47.6,47.64,47.57,47.62,21900.0,32.5052,32.5326,32.4848,32.5189,21900.0
2009-10-23 11:10:00,47.63,47.67,47.59,47.59,28800.0,32.5257,32.553,32.4984,32.4984,28800.0
2009-10-23 11:15:00,47.59,47.6,47.44,47.45,56900.0,32.4984,32.5052,32.396,32.4028,56900.0
2009-10-23 11:20:00,47.45,47.55,47.44,47.53,36400.0,32.4028,32.4711,32.396,32.4574,36400.0
2009-10-23 11:25:00,47.53,47.6,47.51,47.53,47500.0,32.4574,32.5052,32.4438,32.4574,47500.0
2009-10-23 11:30:00,47.54,47.58,47.49,47.5,67600.0,32.4643,32.4916,32.4301,32.4369,67600.0
2009-10-23 11:35:00,47.5,47.61,47.46,47.57,40000.0,32.4369,32.5121,32.4096,32.4848,40000.0
2009-10-23 11:40:00,47.57,47.63,47.57,47.59,20300.0,32.4848,32.5257,32.4848,32.4984,20300.0
2009-10-23 11:45:00,47.6,47.61,47.48,47.55,24100.0,32.5052,32.5121,32.4233,32.4711,24100.0
2009-10-23 11:50:00,47.54,47.72,47.54,47.66,36700.0,32.4643,32.5872,32.4643,32.5462,36700.0
2009-10-23 11:55:00,47.66,47.66,47.58,47.6,39700.0,32.5462,32.5462,32.4916,32.5052,39700.0
2009-10-23 12:00:00,47.61,47.73,47.59,47.7,34000.0,32.5121,32.594,32.4984,32.5735,34000.0
2009-10-23 12:05:00,47.69,47.75,47.67,47.71,22500.0,32.5667,32.6077,32.553,32.5804,22500.0
2009-10-23 12:10:00,47.71,47.71,47.6,47.6,18800.0,32.5804,32.5804,32.5052,32.5052,18800.0
2009-10-23 12:15:00,47.6,47.63,47.59,47.59,16000.0,32.5052,32.5257,32.4984,32.4984,16000.0
2009-10-23 12:20:00,47.59,47.6,47.53,47.54,37900.0,32.4984,32.5052,32.4574,32.4643,37900.0
2009-10-23 12:25:00,47.55,47.6,47.51,47.6,17300.0,32.4711,32.5052,32.4438,32.5052,17300.0
2009-10-23 12:30:00,47.59,47.62,47.49,47.5,27700.0,32.4984,32.5189,32.4301,32.4369,27700.0
2009-10-23 12:35:00,47.5,47.7,47.5,47.69,25100.0,32.4369,32.5735,32.4369,32.5667,25100.0
2009-10-23 12:40:00,47.69,47.7,47.62,47.66,23300.0,32.5667,32.5735,32.5189,32.5462,23300.0
2009-10-23 12:45:00,47.66,47.81,47.66,47.79,20000.0,32.5462,32.6486,32.5462,32.635,20000.0
2009-10-23 12:50:00,47.78,47.88,47.78,47.87,44900.0,32.6282,32.6964,32.6282,32.6896,44900.0
2009-10-23 12:55:00,47.87,47.88,47.83,47.85,29200.0,32.6896,32.6964,32.6623,32.676,29200.0
2009-10-23 13:00:00,47.85,47.87,47.83,47.86,42300.0,32.676,32.6896,32.6623,32.6828,42300.0
2009-10-23 13:05:00,47.86,47.89,47.83,47.85,32800.0,32.6828,32.7033,32.6623,32.676,32800.0
2009-10-23 13:10:00,47.85,47.93,47.85,47.92,11300.0,32.676,32.7306,32.676,32.7238,11300.0
2009-10-23 13:15:00,47.92,47.94,47.85,47.87,19200.0,32.7238,32.7374,32.676,32.6896,19200.0
2009-10-23 13:20:00,47.85,47.88,47.81,47.86,33600.0,32.676,32.6964,32.6486,32.6828,33600.0
2009-10-23 13:25:00,47.85,47.88,47.83,47.85,23600.0,32.676,32.6964,32.6623,32.676,23600.0
2009-10-23 13:30:00,47.85,47.85,47.72,47.75,146000.0,32.676,32.676,32.5872,32.6077,146000.0
2009-10-23 13:35:00,47.77,47.77,47.64,47.71,44600.0,32.6213,32.6213,32.5326,32.5804,44600.0
2009-10-23 13:40:00,47.72,47.83,47.65,47.82,27200.0,32.5872,32.6623,32.5394,32.6555,27200.0
2009-10-23 13:45:00,47.82,47.85,47.74,47.76,20300.0,32.6555,32.676,32.6008,32.6145,20300.0
2009-10-23 13:50:00,47.77,47.8,47.73,47.78,22000.0,32.6213,32.6418,32.594,32.6282,22000.0
2009-10-23 13:55:00,47.78,47.78,47.69,47.72,14800.0,32.6282,32.6282,32.5667,32.5872,14800.0
2009-10-23 14:00:00,47.72,47.74,47.67,47.68,32000.0,32.5872,32.6008,32.553,32.5599,32000.0
2009-10-23 14:05:00,47.67,47.71,47.61,47.69,40100.0,32.553,32.5804,32.5121,32.5667,40100.0
2009-10-23 14:10:00,47.7,47.85,47.69,47.82,23200.0,32.5735,32.676,32.5667,32.6555,23200.0
2009-10-23 14:15:00,47.82,47.83,47.73,47.74,24100.0,32.6555,32.6623,32.594,32.6008,24100.0
2009-10-23 14:20:00,47.75,47.89,47.73,47.83,32200.0,32.6077,32.7033,32.594,32.6623,32200.0
2009-10-23 14:25:00,47.83,47.84,47.76,47.8,24300.0,32.6623,32.6691,32.6145,32.6418,24300.0
2009-10-23 14:30:00,47.79,47.8,47.66,47.71,24900.0,32.635,32.6418,32.5462,32.5804,24900.0
2009-10-23 14:35:00,47.71,47.79,47.69,47.79,22100.0,32.5804,32.635,32.5667,32.635,22100.0
2009-10-23 14:40:00,47.78,47.83,47.74,47.82,23000.0,32.6282,32.6623,32.6008,32.6555,23000.0
2009-10-23 14:45:00,47.83,47.85,47.72,47.74,25100.0,32.6623,32.676,32.5872,32.6008,25100.0
2009-10-23 14:50:00,47.74,47.75,47.64,47.64,28600.0,32.6008,32.6077,32.5326,32.5326,28600.0
2009-10-23 14:55:00,47.64,47.66,47.57,47.65,43700.0,32.5326,32.5462,32.4848,32.5394,43700.0
2009-10-23 15:00:00,47.65,47.69,47.64,47.66,61300.0,32.5394,32.5667,32.5326,32.5462,61300.0
2009-10-23 15:05:00,47.66,47.82,47.66,47.78,46400.0,32.5462,32.6555,32.5462,32.6282,46400.0
2009-10-23 15:10:00,47.79,47.89,47.7,47.86,45600.0,32.635,32.7033,32.5735,32.6828,45600.0
2009-10-23 15:15:00,47.85,47.86,47.73,47.75,34900.0,32.676,32.6828,32.594,32.6077,34900.0
2009-10-23 15:20:00,47.76,47.81,47.72,47.72,41400.0,32.6145,32.6486,32.5872,32.5872,41400.0
2009-10-23 15:25:00,47.73,47.73,47.58,47.65,50100.0,32.594,32.594,32.4916,32.5394,50100.0
2009-10-23 15:30:00,47.67,47.68,47.55,47.61,55200.0,32.553,32.5599,32.4711,32.5121,55200.0
2009-10-23 15:35:00,47.61,47.62,47.51,47.56,83200.0,32.5121,32.5189,32.4438,32.4779,83200.0
2009-10-23 15:40:00,47.56,47.67,47.54,47.67,91300.0,32.4779,32.553,32.4643,32.553,91300.0
2009-10-23 15:45:00,47.67,47.81,47.66,47.81,111400.0,32.553,32.6486,32.5462,32.6486,111400.0
2009-10-23 15:50:00,47.8,47.85,47.79,47.82,205400.0,32.6418,32.676,32.635,32.6555,205400.0
2009-10-23 15:55:00,47.82,47.89,47.78,47.81,288600.0,32.6555,32.7033,32.6282,32.6486,288600.0
2009-10-26 09:30:00,47.94,48.0,47.69,47.99,55200.0,32.7374,32.7784,32.5667,32.7716,55200.0
2009-10-26 09:35:00,47.99,48.14,47.94,48.13,27300.0,32.7716,32.874,32.7374,32.8672,27300.0
2009-10-26 09:40:00,48.13,48.14,47.94,47.95,30200.0,32.8672,32.874,32.7374,32.7442,30200.0
2009-10-26 09:45:00,47.96,48.25,47.96,48.1,47300.0,32.7511,32.9491,32.7511,32.8467,47300.0
2009-10-26 09:50:00,48.1,48.21,48.07,48.2,68800.0,32.8467,32.9218,32.8262,32.915,68800.0
2009-10-26 09:55:00,48.21,48.29,48.2,48.24,45100.0,32.9218,32.9764,32.915,32.9423,45100.0
2009-10-26 10:00:00,48.25,48.32,48.24,48.28,51600.0,32.9491,32.9969,32.9423,32.9696,51600.0
2009-10-26 10:05:00,48.28,48.34,48.2,48.3,33100.0,32.9696,33.0106,32.915,32.9833,33100.0
2009-10-26 10:10:00,48.3,48.36,48.24,48.25,27900.0,32.9833,33.0242,32.9423,32.9491,27900.0
2009-10-26 10:15:00,48.27,48.29,48.15,48.21,16800.0,32.9628,32.9764,32.8808,32.9218,16800.0
2009-10-26 10:20:00,48.21,48.27,48.15,48.23,21900.0,32.9218,32.9628,32.8808,32.9355,21900.0
2009-10-26 10:25:00,48.23,48.27,48.12,48.13,23500.0,32.9355,32.9628,32.8603,32.8672,23500.0
2009-10-26 10:30:00,48.11,48.23,48.11,48.18,22700.0,32.8535,32.9355,32.8535,32.9013,22700.0
2009-10-26 10:35:00,48.18,48.19,48.01,48.1,26600.0,32.9013,32.9081,32.7852,32.8467,26600.0
2009-10-26 10:40:00,48.11,48.15,48.06,48.1,18700.0,32.8535,32.8808,32.8194,32.8467,18700.0
2009-10-26 10:45:00,48.1,48.15,48.06,48.09,48500.0,32.8467,32.8808,32.8194,32.8398,48500.0
2009-10-26 10:50:00,48.09,48.11,48.03,48.11,29100.0,32.8398,32.8535,32.7989,32.8535,29100.0
2009-10-26 10:55:00,48.11,48.11,48.05,48.05,61400.0,32.8535,32.8535,32.8125,32.8125,61400.0
2009-10-26 11:00:00,48.07,48.07,48.03,48.04,14600.0,32.8262,32.8262,32.7989,32.8057,14600.0
2009-10-26 11:05:00,48.04,48.08,48.0,48.02,32100.0,32.8057,32.833,32.7784,32.792,32100.0
2009-10-26 11:10:00,48.02,48.04,47.84,47.87,30600.0,32.792,32.8057,32.6691,32.6896,30600.0
2009-10-26 11:15:00,47.87,47.9,47.77,47.78,33100.0,32.6896,32.7101,32.6213,32.6282,33100.0
2009-10-26 11:20:00,47.78,47.87,47.77,47.82,18900.0,32.6282,32.6896,32.6213,32.6555,18900.0
2009-10-26 11:25:00,47.8,47.86,47.71,47.71,28100.0,32.6418,32.6828,32.5804,32.5804,28100.0
2009-10-26 11:30:00,47.71,47.71,47.31,47.37,71700.0,32.5804,32.5804,32.3072,32.3482,71700.0
2009-10-26 11:35:00,47.36,47.37,47.08,47.28,43700.0,32.3413,32.3482,32.1501,32.2867,43700.0
2009-10-26 11:40:00,47.25,47.31,47.19,47.21,40200.0,32.2662,32.3072,32.2253,32.2389,40200.0
2009-10-26 11:45:00,47.21,47.24,47.17,47.19,19700.0,32.2389,32.2594,32.2116,32.2253,19700.0
2009-10-26 11:50:00,47.2,47.28,47.18,47.18,19100.0,32.2321,32.2867,32.2184,32.2184,19100.0
2009-10-26 11:55:00,47.18,47.26,46.87,46.88,52000.0,32.2184,32.2731,32.0067,32.0136,52000.0
2009-10-26 12:00:00,46.87,46.99,46.72,46.74,58200.0,32.0067,32.0887,31.9043,31.918,58200.0
2009-10-26 12:05:00,46.74,46.9,46.7,46.9,47200.0,31.918,32.0272,31.8906,32.0272,47200.0
2009-10-26 12:10:00,46.91,47.11,46.89,47.11,37000.0,32.034,32.1706,32.0204,32.1706,37000.0
2009-10-26 12:15:00,47.13,47.19,47.12,47.17,48000.0,32.1843,32.2253,32.1775,32.2116,48000.0
2009-10-26 12:20:00,47.16,47.17,47.06,47.09,31600.0,32.2048,32.2116,32.1365,32.157,31600.0
2009-10-26 12:25:00,47.09,47.09,46.96,46.97,24000.0,32.157,32.157,32.0682,32.075,24000.0
2009-10-26 12:30:00,46.98,47.01,46.95,47.0,14000.0,32.0818,32.1023,32.0614,32.0955,14000.0
2009-10-26 12:35:00,47.0,47.16,46.92,47.15,24200.0,32.0955,32.2048,32.0409,32.1979,24200.0
2009-10-26 12:40:00,47.15,47.16,47.06,47.07,21900.0,32.1979,32.2048,32.1365,32.1433,21900.0
2009-10-26 12:45:00,47.06,47.08,46.99,47.08,43100.0,32.1365,32.1501,32.0887,32.1501,43100.0
2009-10-26 12:50:00,47.06,47.2,47.06,47.2,13000.0,32.1365,32.2321,32.1365,32.2321,13000.0
2009-10-26 12:55:00,47.2,47.35,47.18,47.31,23700.0,32.2321,32.3345,32.2184,32.3072,23700.0
2009-10-26 13:00:00,47.33,47.35,47.26,47.26,15500.0,32.3209,32.3345,32.2731,32.2731,15500.0
2009-10-26 13:05:00,47.24,47.24,47.21,47.23,13400.0,32.2594,32.2594,32.2389,32.2526,13400.0
2009-10-26 13:10:00,47.22,47.24,47.11,47.17,19500.0,32.2457,32.2594,32.1706,32.2116,19500.0
2009-10-26 13:15:00,47.18,47.19,47.12,47.12,17000.0,32.2184,32.2253,32.1775,32.1775,17000.0
2009-10-26 13:20:00,47.13,47.15,47.03,47.08,12100.0,32.1843,32.1979,32.116,32.1501,12100.0
2009-10-26 13:25:00,47.08,47.21,47.06,47.2,37300.0,32.1501,32.2389,32.1365,32.2321,37300.0
2009-10-26 13:30:00,47.21,47.32,47.19,47.32,24500.0,32.2389,32.314,32.2253,32.314,24500.0
2009-10-26 13:35:00,47.31,47.44,47.31,47.4,27900.0,32.3072,32.396,32.3072,32.3687,27900.0
2009-10-26 13:40:00,47.41,47.5,47.39,47.49,17000.0,32.3755,32.4369,32.3618,32.4301,17000.0
2009-10-26 13:45:00,47.49,47.54,47.48,47.48,30200.0,32.4301,32.4643,32.4233,32.4233,30200.0
2009-10-26 13:50:00,47.49,47.49,47.3,47.35,42800.0,32.4301,32.4301,32.3004,32.3345,42800.0
2009-10-26 13:55:00,47.35,47.42,47.3,47.31,32700.0,32.3345,32.3823,32.3004,32.3072,32700.0
2009-10-26 14:00:00,47.32,47.35,47.27,47.33,26300.0,32.314,32.3345,32.2799,32.3209,26300.0
2009-10-26 14:05:00,47.34,47.39,47.3,47.31,23700.0,32.3277,32.3618,32.3004,32.3072,23700.0
2009-10-26 14:10:00,47.31,47.36,47.28,47.35,36100.0,32.3072,32.3413,32.2867,32.3345,36100.0
2009-10-26 14:15:00,47.35,47.36,47.15,47.18,35100.0,32.3345,32.3413,32.1979,32.2184,35100.0
2009-10-26 14:20:00,47.19,47.27,47.18,47.26,24600.0,32.2253,32.2799,32.2184,32.2731,24600.0
2009-10-26 14:25:00,47.25,47.29,47.22,47.29,27400.0,32.2662,32.2935,32.2457,32.2935,27400.0
2009-10-26 14:30:00,47.28,47.28,47.18,47.18,29000.0,32.2867,32.2867,32.2184,32.2184,29000.0
2009-10-26 14:35:00,47.15,47.26,47.06,47.26,54300.0,32.1979,32.2731,32.1365,32.2731,54300.0
2009-10-26 14:40:00,47.26,47.26,47.2,47.22,46400.0,32.2731,32.2731,32.2321,32.2457,46400.0
2009-10-26 14:45:00,47.22,47.24,47.05,47.06,49200.0,32.2457,32.2594,32.1297,32.1365,49200.0
2009-10-26 14:50:00,47.06,47.21,47.06,47.21,36400.0,32.1365,32.2389,32.1365,32.2389,36400.0
2009-10-26 14:55:00,47.22,47.34,47.2,47.23,45200.0,32.2457,32.3277,32.2321,32.2526,45200.0
2009-10-26 15:00:00,47.21,47.29,47.21,47.29,31600.0,32.2389,32.2935,32.2389,32.2935,31600.0
2009-10-26 15:05:00,47.28,47.32,47.18,47.19,64100.0,32.2867,32.314,32.2184,32.2253,64100.0
2009-10-26 15:10:00,47.2,47.26,47.18,47.24,35000.0,32.2321,32.2731,32.2184,32.2594,35000.0
2009-10-26 15:15:00,47.24,47.32,47.22,47.22,45400.0,32.2594,32.314,32.2457,32.2457,45400.0
2009-10-26 15:20:00,47.23,47.23,47.13,47.18,46900.0,32.2526,32.2526,32.1843,32.2184,46900.0
2009-10-26 15:25:00,47.2,47.2,47.07,47.1,41600.0,32.2321,32.2321,32.1433,32.1638,41600.0
2009-10-26 15:30:00,47.09,47.26,47.09,47.24,72500.0,32.157,32.2731,32.157,32.2594,72500.0
2009-10-26 15:35:00,47.24,47.31,47.12,47.14,87200.0,32.2594,32.3072,32.1775,32.1911,87200.0
2009-10-26 15:40:00,47.13,47.21,47.12,47.18,75900.0,32.1843,32.2389,32.1775,32.2184,75900.0
2009-10-26 15:45:00,47.17,47.34,47.17,47.32,91700.0,32.2116,32.3277,32.2116,32.314,91700.0
2009-10-26 15:50:00,47.32,47.32,47.16,47.19,134300.0,32.314,32.314,32.2048,32.2253,134300.0
2009-10-26 15:55:00,47.19,47.19,47.06,47.13,147900.0,32.2253,32.2253,32.1365,32.1843,147900.0
2009-10-27 09:30:00,47.34,47.66,47.34,47.54,45000.0,32.3277,32.5462,32.3277,32.4643,45000.0
2009-10-27 09:35:00,47.54,47.6,47.32,47.46,63500.0,32.4643,32.5052,32.314,32.4096,63500.0
2009-10-27 09:40:00,47.46,47.5,47.38,47.48,31500.0,32.4096,32.4369,32.355,32.4233,31500.0
2009-10-27 09:45:00,47.48,47.63,47.48,47.59,29000.0,32.4233,32.5257,32.4233,32.4984,29000.0
2009-10-27 09:50:00,47.6,47.85,47.58,47.8,31300.0,32.5052,32.676,32.4916,32.6418,31300.0
2009-10-27 09:55:00,47.79,47.81,47.65,47.69,49400.0,32.635,32.6486,32.5394,32.5667,49400.0
2009-10-27 10:00:00,47.68,47.69,47.06,47.27,135800.0,32.5599,32.5667,32.1365,32.2799,135800.0
2009-10-27 10:05:00,47.28,47.34,47.07,47.24,64900.0,32.2867,32.3277,32.1433,32.2594,64900.0
2009-10-27 10:10:00,47.25,47.45,47.25,47.44,53300.0,32.2662,32.4028,32.2662,32.396,53300.0
2009-10-27 10:15:00,47.44,47.48,47.29,47.3,27000.0,32.396,32.4233,32.2935,32.3004,27000.0
2009-10-27 10:20:00,47.3,47.38,47.19,47.22,47200.0,32.3004,32.355,32.2253,32.2457,47200.0
2009-10-27 10:25:00,47.24,47.51,47.22,47.46,30100.0,32.2594,32.4438,32.2457,32.4096,30100.0
2009-10-27 10:30:00,47.48,47.48,47.24,47.27,33800.0,32.4233,32.4233,32.2594,32.2799,33800.0
2009-10-27 10:35:00,47.27,47.32,47.17,47.29,28800.0,32.2799,32.314,32.2116,32.2935,28800.0
2009-10-27 10:40:00,47.3,47.54,47.3,47.45,39500.0,32.3004,32.4643,32.3004,32.4028,39500.0
2009-10-27 10:45:00,47.46,47.5,47.37,47.38,20300.0,32.4096,32.4369,32.3482,32.355,20300.0
2009-10-27 10:50:00,47.39,47.4,47.19,47.26,25500.0,32.3618,32.3687,32.2253,32.2731,25500.0
2009-10-27 10:55:00,47.26,47.36,47.22,47.36,15600.0,32.2731,32.3413,32.2457,32.3413,15600.0
2009-10-27 11:00:00,47.36,47.37,47.18,47.19,34800.0,32.3413,32.3482,32.2184,32.2253,34800.0
2009-10-27 11:05:00,47.17,47.24,47.11,47.15,42100.0,32.2116,32.2594,32.1706,32.1979,42100.0
2009-10-27 11:10:00,47.17,47.26,47.11,47.22,32000.0,32.2116,32.2731,32.1706,32.2457,32000.0
2009-10-27 11:15:00,47.22,47.24,47.11,47.24,33200.0,32.2457,32.2594,32.1706,32.2594,33200.0
2009-10-27 11:20:00,47.25,47.31,47.21,47.23,28100.0,32.2662,32.3072,32.2389,32.2526,28100.0
2009-10-27 11:25:00,47.22,47.38,47.17,47.38,36800.0,32.2457,32.355,32.2116,32.355,36800.0
2009-10-27 11:30:00,47.38,47.4,47.29,47.38,19300.0,32.355,32.3687,32.2935,32.355,19300.0
2009-10-27 11:35:00,47.38,47.42,47.32,47.39,21200.0,32.355,32.3823,32.314,32.3618,21200.0
2009-10-27 11:40:00,47.4,47.41,47.3,47.4,12200.0,32.3687,32.3755,32.3004,32.3687,12200.0
2009-10-27 11:45:00,47.4,47.44,47.36,47.4,24900.0,32.3687,32.396,32.3413,32.3687,24900.0
2009-10-27 11:50:00,47.43,47.54,47.42,47.44,36000.0,32.3891,32.4643,32.3823,32.396,36000.0
2009-10-27 11:55:00,47.44,47.52,47.43,47.49,21500.0,32.396,32.4506,32.3891,32.4301,21500.0
2009-10-27 12:00:00,47.51,47.52,47.41,47.41,18500.0,32.4438,32.4506,32.3755,32.3755,18500.0
2009-10-27 12:05:00,47.4,47.43,47.37,47.39,17400.0,32.3687,32.3891,32.3482,32.3618,17400.0
2009-10-27 12:10:00,47.41,47.43,47.37,47.41,15000.0,32.3755,32.3891,32.3482,32.3755,15000.0
2009-10-27 12:15:00,47.4,47.48,47.37,47.37,20100.0,32.3687,32.4233,32.3482,32.3482,20100.0
2009-10-27 12:20:00,47.38,47.38,47.3,47.31,16700.0,32.355,32.355,32.3004,32.3072,16700.0
2009-10-27 12:25:00,47.32,47.34,47.25,47.28,16400.0,32.314,32.3277,32.2662,32.2867,16400.0
2009-10-27 12:30:00,47.28,47.31,47.25,47.28,13300.0,32.2867,32.3072,32.2662,32.2867,13300.0
2009-10-27 12:35:00,47.26,47.34,47.25,47.27,14700.0,32.2731,32.3277,32.2662,32.2799,14700.0
2009-10-27 12:40:00,47.27,47.32,47.25,47.29,12600.0,32.2799,32.314,32.2662,32.2935,12600.0
2009-10-27 12:45:00,47.28,47.32,47.24,47.28,14700.0,32.2867,32.314,32.2594,32.2867,14700.0
2009-10-27 12:50:00,47.29,47.31,47.18,47.18,13100.0,32.2935,32.3072,32.2184,32.2184,13100.0
2009-10-27 12:55:00,47.18,47.27,47.17,47.2,37900.0,32.2184,32.2799,32.2116,32.2321,37900.0
2009-10-27 13:00:00,47.21,47.34,47.18,47.3,38700.0,32.2389,32.3277,32.2184,32.3004,38700.0
2009-10-27 13:05:00,47.3,47.3,47.16,47.21,56300.0,32.3004,32.3004,32.2048,32.2389,56300.0
2009-10-27 13:10:00,47.21,47.32,47.2,47.3,19000.0,32.2389,32.314,32.2321,32.3004,19000.0
2009-10-27 13:15:00,47.29,47.29,47.23,47.24,16200.0,32.2935,32.2935,32.2526,32.2594,16200.0
2009-10-27 13:20:00,47.24,47.27,47.15,47.21,26500.0,32.2594,32.2799,32.1979,32.2389,26500.0
2009-10-27 13:25:00,47.21,47.21,47.17,47.2,12200.0,32.2389,32.2389,32.2116,32.2321,12200.0
2009-10-27 13:30:00,47.2,47.21,47.11,47.16,51100.0,32.2321,32.2389,32.1706,32.2048,51100.0
2009-10-27 13:35:00,47.14,47.27,47.13,47.18,25600.0,32.1911,32.2799,32.1843,32.2184,25600.0
2009-10-27 13:40:00,47.18,47.29,47.16,47.23,29800.0,32.2184,32.2935,32.2048,32.2526,29800.0
2009-10-27 13:45:00,47.24,47.3,47.21,47.29,25300.0,32.2594,32.3004,32.2389,32.2935,25300.0
2009-10-27 13:50:00,47.29,47.31,47.2,47.23,24400.0,32.2935,32.3072,32.2321,32.2526,24400.0
2009-10-27 13:55:00,47.23,47.28,47.2,47.23,51100.0,32.2526,32.2867,32.2321,32.2526,51100.0
2009-10-27 14:00:00,47.24,47.24,47.09,47.09,32800.0,32.2594,32.2594,32.157,32.157,32800.0
2009-10-27 14:05:00,47.09,47.18,47.09,47.14,28000.0,32.157,32.2184,32.157,32.1911,28000.0
2009-10-27 14:10:00,47.14,47.23,47.14,47.19,23200.0,32.1911,32.2526,32.1911,32.2253,23200.0
2009-10-27 14:15:00,47.19,47.33,47.19,47.27,27900.0,32.2253,32.3209,32.2253,32.2799,27900.0
2009-10-27 14:20:00,47.27,47.29,47.2,47.27,19000.0,32.2799,32.2935,32.2321,32.2799,19000.0
2009-10-27 14:25:00,47.27,47.37,47.25,47.26,31200.0,32.2799,32.3482,32.2662,32.2731,31200.0
2009-10-27 14:30:00,47.26,47.29,47.21,47.25,23600.0,32.2731,32.2935,32.2389,32.2662,23600.0
2009-10-27 14:35:00,47.25,47.28,47.16,47.19,26100.0,32.2662,32.2867,32.2048,32.2253,26100.0
2009-10-27 14:40:00,47.2,47.29,47.18,47.25,29800.0,32.2321,32.2935,32.2184,32.2662,29800.0
2009-10-27 14:45:00,47.24,47.29,47.19,47.28,25200.0,32.2594,32.2935,32.2253,32.2867,25200.0
2009-10-27 14:50:00,47.29,47.34,47.26,47.31,38200.0,32.2935,32.3277,32.2731,32.3072,38200.0
2009-10-27 14:55:00,47.31,47.33,47.22,47.22,32500.0,32.3072,32.3209,32.2457,32.2457,32500.0
2009-10-27 15:00:00,47.22,47.27,47.16,47.23,38600.0,32.2457,32.2799,32.2048,32.2526,38600.0
2009-10-27 15:05:00,47.23,47.24,47.15,47.18,28100.0,32.2526,32.2594,32.1979,32.2184,28100.0
2009-10-27 15:10:00,47.17,47.19,47.12,47.18,22400.0,32.2116,32.2253,32.1775,32.2184,22400.0
2009-10-27 15:15:00,47.19,47.26,47.14,47.23,29100.0,32.2253,32.2731,32.1911,32.2526,29100.0
2009-10-27 15:20:00,47.22,47.22,47.13,47.19,34300.0,32.2457,32.2457,32.1843,32.2253,34300.0
2009-10-27 15:25:00,47.19,47.27,47.18,47.27,40000.0,32.2253,32.2799,32.2184,32.2799,40000.0
2009-10-27 15:30:00,47.28,47.31,47.08,47.09,44900.0,32.2867,32.3072,32.1501,32.157,44900.0
2009-10-27 15:35:00,47.1,47.15,47.03,47.13,73200.0,32.1638,32.1979,32.116,32.1843,73200.0
2009-10-27 15:40:00,47.13,47.27,47.09,47.25,84500.0,32.1843,32.2799,32.157,32.2662,84500.0
2009-10-27 15:45:00,47.25,47.28,47.14,47.16,65000.0,32.2662,32.2867,32.1911,32.2048,65000.0
2009-10-27 15:50:00,47.16,47.25,47.14,47.18,92200.0,32.2048,32.2662,32.1911,32.2184,92200.0
2009-10-27 15:55:00,47.18,47.18,47.06,47.06,92200.0,32.2184,32.2184,32.1365,32.1365,92200.0
2009-10-28 09:30:00,46.85,47.0,46.85,46.95,26600.0,31.9931,32.0955,31.9931,32.0614,26600.0
2009-10-28 09:35:00,46.95,47.05,46.85,46.92,79700.0,32.0614,32.1297,31.9931,32.0409,79700.0
2009-10-28 09:40:00,46.91,46.93,46.78,46.89,64700.0,32.034,32.0477,31.9453,32.0204,64700.0
2009-10-28 09:45:00,46.9,46.91,46.68,46.69,80700.0,32.0272,32.034,31.877,31.8838,80700.0
2009-10-28 09:50:00,46.7,46.88,46.68,46.69,104100.0,31.8906,32.0136,31.877,31.8838,104100.0
2009-10-28 09:55:00,46.69,46.76,46.57,46.63,51300.0,31.8838,31.9316,31.8019,31.8428,51300.0
2009-10-28 10:00:00,46.61,46.61,46.44,46.54,120000.0,31.8292,31.8292,31.7131,31.7814,120000.0
2009-10-28 10:05:00,46.54,46.61,46.42,46.58,61200.0,31.7814,31.8292,31.6994,31.8087,61200.0
2009-10-28 10:10:00,46.59,46.75,46.57,46.6,94100.0,31.8155,31.9248,31.8019,31.8224,94100.0
2009-10-28 10:15:00,46.6,46.65,46.43,46.5,44300.0,31.8224,31.8565,31.7063,31.7541,44300.0
2009-10-28 10:20:00,46.53,46.55,46.47,46.54,12100.0,31.7746,31.7882,31.7336,31.7814,12100.0
2009-10-28 10:25:00,46.52,46.53,46.34,46.4,20800.0,31.7677,31.7746,31.6448,31.6858,20800.0
2009-10-28 10:30:00,46.39,46.42,46.33,46.42,42000.0,31.6789,31.6994,31.638,31.6994,42000.0
2009-10-28 10:35:00,46.4,46.42,46.26,46.3,59900.0,31.6858,31.6994,31.5902,31.6175,59900.0
2009-10-28 10:40:00,46.29,46.29,46.19,46.26,88300.0,31.6107,31.6107,31.5424,31.5902,88300.0
2009-10-28 10:45:00,46.27,46.28,46.19,46.23,60300.0,31.597,31.6038,31.5424,31.5697,60300.0
2009-10-28 10:50:00,46.23,46.23,46.05,46.12,69700.0,31.5697,31.5697,31.4468,31.4946,69700.0
2009-10-28 10:55:00,46.11,46.31,46.09,46.26,43000.0,31.4877,31.6243,31.4741,31.5902,43000.0
2009-10-28 11:00:00,46.24,46.25,46.14,46.22,33400.0,31.5765,31.5833,31.5082,31.5629,33400.0
2009-10-28 11:05:00,46.21,46.35,46.2,46.34,41300.0,31.556,31.6516,31.5492,31.6448,41300.0
2009-10-28 11:10:00,46.34,46.37,46.29,46.31,23200.0,31.6448,31.6653,31.6107,31.6243,23200.0
2009-10-28 11:15:00,46.3,46.49,46.3,46.48,24500.0,31.6175,31.7472,31.6175,31.7404,24500.0
2009-10-28 11:20:00,46.48,46.48,46.35,46.38,21600.0,31.7404,31.7404,31.6516,31.6721,21600.0
2009-10-28 11:25:00,46.38,46.48,46.38,46.46,24300.0,31.6721,31.7404,31.6721,31.7268,24300.0
2009-10-28 11:30:00,46.45,46.45,46.38,46.42,19700.0,31.7199,31.7199,31.6721,31.6994,19700.0
2009-10-28 11:35:00,46.42,46.47,46.35,46.46,19400.0,31.6994,31.7336,31.6516,31.7268,19400.0
2009-10-28 11:40:00,46.47,46.47,46.25,46.32,38100.0,31.7336,31.7336,31.5833,31.6311,38100.0
2009-10-28 11:45:00,46.31,46.4,46.25,46.34,39800.0,31.6243,31.6858,31.5833,31.6448,39800.0
2009-10-28 11:50:00,46.33,46.35,46.24,46.35,31500.0,31.638,31.6516,31.5765,31.6516,31500.0
2009-10-28 11:55:00,46.35,46.4,46.33,46.39,17500.0,31.6516,31.6858,31.638,31.6789,17500.0
2009-10-28 12:00:00,46.38,46.44,46.35,46.44,15000.0,31.6721,31.7131,31.6516,31.7131,15000.0
2009-10-28 12:05:00,46.44,46.46,46.4,46.41,9900.0,31.7131,31.7268,31.6858,31.6926,9900.0
2009-10-28 12:10:00,46.41,46.42,46.35,46.4,14100.0,31.6926,31.6994,31.6516,31.6858,14100.0
2009-10-28 12:15:00,46.38,46.39,46.34,46.34,9100.0,31.6721,31.6789,31.6448,31.6448,9100.0
2009-10-28 12:20:00,46.32,46.32,46.26,46.26,30000.0,31.6311,31.6311,31.5902,31.5902,30000.0
2009-10-28 12:25:00,46.26,46.4,46.26,46.4,30300.0,31.5902,31.6858,31.5902,31.6858,30300.0
2009-10-28 12:30:00,46.38,46.39,46.31,46.31,19800.0,31.6721,31.6789,31.6243,31.6243,19800.0
2009-10-28 12:35:00,46.32,46.32,46.26,46.27,25300.0,31.6311,31.6311,31.5902,31.597,25300.0
2009-10-28 12:40:00,46.26,46.31,46.23,46.31,22200.0,31.5902,31.6243,31.5697,31.6243,22200.0
2009-10-28 12:45:00,46.3,46.35,46.29,46.32,25900.0,31.6175,31.6516,31.6107,31.6311,25900.0
2009-10-28 12:50:00,46.31,46.31,46.19,46.29,137100.0,31.6243,31.6243,31.5424,31.6107,137100.0
2009-10-28 12:55:00,46.29,46.33,46.27,46.31,32300.0,31.6107,31.638,31.597,31.6243,32300.0
2009-10-28 13:00:00,46.31,46.42,46.29,46.41,21600.0,31.6243,31.6994,31.6107,31.6926,21600.0
2009-10-28 13:05:00,46.4,46.51,46.4,46.48,66000.0,31.6858,31.7609,31.6858,31.7404,66000.0
2009-10-28 13:10:00,46.48,46.51,46.45,46.47,32000.0,31.7404,31.7609,31.7199,31.7336,32000.0
2009-10-28 13:15:00,46.47,46.55,46.41,46.41,39100.0,31.7336,31.7882,31.6926,31.6926,39100.0
2009-10-28 13:20:00,46.4,46.43,46.35,46.42,20300.0,31.6858,31.7063,31.6516,31.6994,20300.0
2009-10-28 13:25:00,46.44,46.49,46.3,46.35,15700.0,31.7131,31.7472,31.6175,31.6516,15700.0
2009-10-28 13:30:00,46.34,46.43,46.34,46.36,15200.0,31.6448,31.7063,31.6448,31.6585,15200.0
2009-10-28 13:35:00,46.36,46.39,46.31,46.31,15200.0,31.6585,31.6789,31.6243,31.6243,15200.0
2009-10-28 13:40:00,46.31,46.43,46.3,46.32,19200.0,31.6243,31.7063,31.6175,31.6311,19200.0
2009-10-28 13:45:00,46.33,46.43,46.32,46.34,15500.0,31.638,31.7063,31.6311,31.6448,15500.0
2009-10-28 13:50:00,46.33,46.33,46.29,46.33,16500.0,31.638,31.638,31.6107,31.638,16500.0
2009-10-28 13:55:00,46.33,46.35,46.29,46.3,12500.0,31.638,31.6516,31.6107,31.6175,12500.0
2009-10-28 14:00:00,46.29,46.39,46.25,46.38,38400.0,31.6107,31.6789,31.5833,31.6721,38400.0
2009-10-28 14:05:00,46.38,46.38,46.3,46.33,18400.0,31.6721,31.6721,31.6175,31.638,18400.0
2009-10-28 14:10:00,46.32,46.35,46.28,46.35,39000.0,31.6311,31.6516,31.6038,31.6516,39000.0
2009-10-28 14:15:00,46.34,46.37,46.28,46.3,56400.0,31.6448,31.6653,31.6038,31.6175,56400.0
2009-10-28 14:20:00,46.31,46.41,46.25,46.41,108500.0,31.6243,31.6926,31.5833,31.6926,108500.0
2009-10-28 14:25:00,46.41,46.44,46.3,46.31,38700.0,31.6926,31.7131,31.6175,31.6243,38700.0
2009-10-28 14:30:00,46.3,46.39,46.29,46.34,41100.0,31.6175,31.6789,31.6107,31.6448,41100.0
2009-10-28 14:35:00,46.34,46.36,46.29,46.3,46900.0,31.6448,31.6585,31.6107,31.6175,46900.0
2009-10-28 14:40:00,46.3,46.38,46.29,46.32,52800.0,31.6175,31.6721,31.6107,31.6311,52800.0
2009-10-28 14:45:00,46.31,46.38,46.26,46.38,60800.0,31.6243,31.6721,31.5902,31.6721,60800.0
2009-10-28 14:50:00,46.39,46.43,46.29,46.33,65600.0,31.6789,31.7063,31.6107,31.638,65600.0
2009-10-28 14:55:00,46.33,46.35,46.28,46.28,50700.0,31.638,31.6516,31.6038,31.6038,50700.0
2009-10-28 15:00:00,46.29,46.33,46.25,46.29,40100.0,31.6107,31.638,31.5833,31.6107,40100.0
2009-10-28 15:05:00,46.29,46.33,46.28,46.29,19200.0,31.6107,31.638,31.6038,31.6107,19200.0
2009-10-28 15:10:00,46.29,46.3,46.18,46.2,44300.0,31.6107,31.6175,31.5355,31.5492,44300.0
2009-10-28 15:15:00,46.21,46.36,46.18,46.33,36100.0,31.556,31.6585,31.5355,31.638,36100.0
2009-10-28 15:20:00,46.33,46.35,46.28,46.31,27500.0,31.638,31.6516,31.6038,31.6243,27500.0
2009-10-28 15:25:00,46.31,46.34,46.29,46.34,61100.0,31.6243,31.6448,31.6107,31.6448,61100.0
2009-10-28 15:30:00,46.34,46.35,46.21,46.21,46300.0,31.6448,31.6516,31.556,31.556,46300.0
2009-10-28 15:35:00,46.2,46.21,46.1,46.12,51500.0,31.5492,31.556,31.4809,31.4946,51500.0
2009-10-28 15:40:00,46.13,46.21,46.12,46.19,63500.0,31.5014,31.556,31.4946,31.5424,63500.0
2009-10-28 15:45:00,46.2,46.24,46.18,46.24,60000.0,31.5492,31.5765,31.5355,31.5765,60000.0
2009-10-28 15:50:00,46.24,46.26,46.16,46.22,142400.0,31.5765,31.5902,31.5219,31.5629,142400.0
2009-10-28 15:55:00,46.22,46.23,46.12,46.12,139400.0,31.5629,31.5697,31.4946,31.4946,139400.0
2009-10-29 09:30:00,46.4,47.06,46.33,46.47,124100.0,31.6858,32.1365,31.638,31.7336,124100.0
2009-10-29 09:35:00,46.47,46.73,46.47,46.64,77600.0,31.7336,31.9111,31.7336,31.8497,77600.0
2009-10-29 09:40:00,46.65,46.67,46.44,46.44,49200.0,31.8565,31.8702,31.7131,31.7131,49200.0
2009-10-29 09:45:00,46.44,46.49,46.31,46.45,48500.0,31.7131,31.7472,31.6243,31.7199,48500.0
2009-10-29 09:50:00,46.44,46.53,46.28,46.32,61900.0,31.7131,31.7746,31.6038,31.6311,61900.0
2009-10-29 09:55:00,46.34,46.42,46.24,46.35,37200.0,31.6448,31.6994,31.5765,31.6516,37200.0
2009-10-29 10:00:00,46.36,46.59,46.3,46.55,39500.0,31.6585,31.8155,31.6175,31.7882,39500.0
2009-10-29 10:05:00,46.55,46.67,46.51,46.64,40300.0,31.7882,31.8702,31.7609,31.8497,40300.0
2009-10-29 10:10:00,46.64,46.66,46.54,46.55,29500.0,31.8497,31.8633,31.7814,31.7882,29500.0
2009-10-29 10:15:00,46.57,46.61,46.56,46.59,25100.0,31.8019,31.8292,31.795,31.8155,25100.0
2009-10-29 10:20:00,46.58,46.68,46.44,46.45,36900.0,31.8087,31.877,31.7131,31.7199,36900.0
2009-10-29 10:25:00,46.47,46.5,46.44,46.5,27600.0,31.7336,31.7541,31.7131,31.7541,27600.0
2009-10-29 10:30:00,46.5,46.53,46.38,46.4,48100.0,31.7541,31.7746,31.6721,31.6858,48100.0
2009-10-29 10:35:00,46.4,46.6,46.39,46.54,44400.0,31.6858,31.8224,31.6789,31.7814,44400.0
2009-10-29 10:40:00,46.54,46.56,46.37,46.43,21900.0,31.7814,31.795,31.6653,31.7063,21900.0
2009-10-29 10:45:00,46.42,46.49,46.39,46.49,19900.0,31.6994,31.7472,31.6789,31.7472,19900.0
2009-10-29 10:50:00,46.49,46.54,46.44,46.47,39800.0,31.7472,31.7814,31.7131,31.7336,39800.0
2009-10-29 10:55:00,46.48,46.56,46.47,46.55,28500.0,31.7404,31.795,31.7336,31.7882,28500.0
2009-10-29 11:00:00,46.56,46.64,46.55,46.57,47400.0,31.795,31.8497,31.7882,31.8019,47400.0
2009-10-29 11:05:00,46.57,46.68,46.57,46.61,51200.0,31.8019,31.877,31.8019,31.8292,51200.0
2009-10-29 11:10:00,46.61,46.71,46.59,46.64,28900.0,31.8292,31.8975,31.8155,31.8497,28900.0
2009-10-29 11:15:00,46.63,46.67,46.53,46.58,33800.0,31.8428,31.8702,31.7746,31.8087,33800.0
2009-10-29 11:20:00,46.58,46.67,46.57,46.62,32600.0,31.8087,31.8702,31.8019,31.836,32600.0
2009-10-29 11:25:00,46.61,46.67,46.59,46.66,24300.0,31.8292,31.8702,31.8155,31.8633,24300.0
2009-10-29 11:30:00,46.67,46.81,46.67,46.73,27900.0,31.8702,31.9658,31.8702,31.9111,27900.0
2009-10-29 11:35:00,46.74,46.81,46.72,46.75,36800.0,31.918,31.9658,31.9043,31.9248,36800.0
2009-10-29 11:40:00,46.75,46.8,46.64,46.71,27500.0,31.9248,31.9589,31.8497,31.8975,27500.0
2009-10-29 11:45:00,46.71,46.74,46.67,46.71,17400.0,31.8975,31.918,31.8702,31.8975,17400.0
2009-10-29 11:50:00,46.71,46.73,46.66,46.7,18200.0,31.8975,31.9111,31.8633,31.8906,18200.0
2009-10-29 11:55:00,46.7,46.72,46.65,46.72,20500.0,31.8906,31.9043,31.8565,31.9043,20500.0
2009-10-29 12:00:00,46.73,46.79,46.73,46.78,28100.0,31.9111,31.9521,31.9111,31.9453,28100.0
2009-10-29 12:05:00,46.76,46.85,46.76,46.82,28600.0,31.9316,31.9931,31.9316,31.9726,28600.0
2009-10-29 12:10:00,46.83,46.83,46.73,46.79,18900.0,31.9794,31.9794,31.9111,31.9521,18900.0
2009-10-29 12:15:00,46.79,46.81,46.75,46.77,27200.0,31.9521,31.9658,31.9248,31.9384,27200.0
2009-10-29 12:20:00,46.77,46.85,46.76,46.81,30300.0,31.9384,31.9931,31.9316,31.9658,30300.0
2009-10-29 12:25:00,46.81,46.88,46.75,46.76,35800.0,31.9658,32.0136,31.9248,31.9316,35800.0
2009-10-29 12:30:00,46.77,46.81,46.76,46.76,14500.0,31.9384,31.9658,31.9316,31.9316,14500.0
2009-10-29 12:35:00,46.76,46.89,46.76,46.86,58300.0,31.9316,32.0204,31.9316,31.9999,58300.0
2009-10-29 12:40:00,46.86,46.89,46.85,46.88,23500.0,31.9999,32.0204,31.9931,32.0136,23500.0
2009-10-29 12:45:00,46.87,46.91,46.87,46.89,36100.0,32.0067,32.034,32.0067,32.0204,36100.0
2009-10-29 12:50:00,46.9,46.97,46.89,46.96,54500.0,32.0272,32.075,32.0204,32.0682,54500.0
2009-10-29 12:55:00,46.95,46.99,46.93,46.95,16500.0,32.0614,32.0887,32.0477,32.0614,16500.0
2009-10-29 13:00:00,46.95,46.99,46.94,46.97,48500.0,32.0614,32.0887,32.0545,32.075,48500.0
2009-10-29 13:05:00,46.97,47.0,46.94,46.97,37200.0,32.075,32.0955,32.0545,32.075,37200.0
2009-10-29 13:10:00,46.98,46.99,46.88,46.88,30900.0,32.0818,32.0887,32.0136,32.0136,30900.0
2009-10-29 13:15:00,46.88,46.93,46.87,46.92,27400.0,32.0136,32.0477,32.0067,32.0409,27400.0
2009-10-29 13:20:00,46.91,46.94,46.9,46.94,27700.0,32.034,32.0545,32.0272,32.0545,27700.0
2009-10-29 13:25:00,46.93,46.94,46.88,46.94,24100.0,32.0477,32.0545,32.0136,32.0545,24100.0
2009-10-29 13:30:00,46.94,46.94,46.9,46.9,33400.0,32.0545,32.0545,32.0272,32.0272,33400.0
2009-10-29 13:35:00,46.91,46.95,46.91,46.91,36100.0,32.034,32.0614,32.034,32.034,36100.0
2009-10-29 13:40:00,46.92,46.95,46.88,46.89,67800.0,32.0409,32.0614,32.0136,32.0204,67800.0
2009-10-29 13:45:00,46.89,46.94,46.88,46.88,35400.0,32.0204,32.0545,32.0136,32.0136,35400.0
2009-10-29 13:50:00,46.89,46.94,46.87,46.9,26200.0,32.0204,32.0545,32.0067,32.0272,26200.0
2009-10-29 13:55:00,46.9,46.9,46.79,46.8,42000.0,32.0272,32.0272,31.9521,31.9589,42000.0
2009-10-29 14:00:00,46.8,46.86,46.76,46.76,51800.0,31.9589,31.9999,31.9316,31.9316,51800.0
2009-10-29 14:05:00,46.77,46.83,46.77,46.78,23400.0,31.9384,31.9794,31.9384,31.9453,23400.0
2009-10-29 14:10:00,46.77,46.81,46.76,46.77,23600.0,31.9384,31.9658,31.9316,31.9384,23600.0
2009-10-29 14:15:00,46.78,46.87,46.75,46.79,23600.0,31.9453,32.0067,31.9248,31.9521,23600.0
2009-10-29 14:20:00,46.78,46.83,46.77,46.82,20000.0,31.9453,31.9794,31.9384,31.9726,20000.0
2009-10-29 14:25:00,46.83,46.87,46.77,46.78,50400.0,31.9794,32.0067,31.9384,31.9453,50400.0
2009-10-29 14:30:00,46.78,46.88,46.76,46.84,49400.0,31.9453,32.0136,31.9316,31.9862,49400.0
2009-10-29 14:35:00,46.83,46.89,46.82,46.89,20100.0,31.9794,32.0204,31.9726,32.0204,20100.0
2009-10-29 14:40:00,46.89,47.0,46.89,46.99,41200.0,32.0204,32.0955,32.0204,32.0887,41200.0
2009-10-29 14:45:00,46.99,47.0,46.94,46.94,34900.0,32.0887,32.0955,32.0545,32.0545,34900.0
2009-10-29 14:50:00,46.93,47.0,46.91,46.97,25800.0,32.0477,32.0955,32.034,32.075,25800.0
2009-10-29 14:55:00,46.98,47.05,46.97,47.05,34900.0,32.0818,32.1297,32.075,32.1297,34900.0
2009-10-29 15:00:00,47.05,47.06,46.99,47.0,45100.0,32.1297,32.1365,32.0887,32.0955,45100.0
2009-10-29 15:05:00,46.99,47.14,46.99,47.08,62600.0,32.0887,32.1911,32.0887,32.1501,62600.0
2009-10-29 15:10:00,47.08,47.12,46.99,47.01,49000.0,32.1501,32.1775,32.0887,32.1023,49000.0
2009-10-29 15:15:00,47.01,47.02,46.97,47.0,24300.0,32.1023,32.1092,32.075,32.0955,24300.0
2009-10-29 15:20:00,47.0,47.03,46.89,46.89,35100.0,32.0955,32.116,32.0204,32.0204,35100.0
2009-10-29 15:25:00,46.89,46.95,46.88,46.9,45200.0,32.0204,32.0614,32.0136,32.0272,45200.0
2009-10-29 15:30:00,46.89,46.9,46.82,46.87,47100.0,32.0204,32.0272,31.9726,32.0067,47100.0
2009-10-29 15:35:00,46.87,46.95,46.86,46.93,28900.0,32.0067,32.0614,31.9999,32.0477,28900.0
2009-10-29 15:40:00,46.93,46.94,46.82,46.82,74000.0,32.0477,32.0545,31.9726,31.9726,74000.0
2009-10-29 15:45:00,46.82,46.87,46.74,46.87,66800.0,31.9726,32.0067,31.918,32.0067,66800.0
2009-10-29 15:50:00,46.87,46.91,46.82,46.91,106400.0,32.0067,32.034,31.9726,32.034,106400.0
2009-10-29 15:55:00,46.9,46.99,46.89,46.94,109500.0,32.0272,32.0887,32.0204,32.0545,109500.0
2009-10-30 09:30:00,46.75,46.99,46.65,46.67,31800.0,31.9248,32.0887,31.8565,31.8702,31800.0
2009-10-30 09:35:00,46.72,46.93,46.68,46.9,18700.0,31.9043,32.0477,31.877,32.0272,18700.0
2009-10-30 09:40:00,46.88,47.22,46.66,47.12,102900.0,32.0136,32.2457,31.8633,32.1775,102900.0
2009-10-30 09:45:00,47.11,47.24,46.98,46.99,67900.0,32.1706,32.2594,32.0818,32.0887,67900.0
2009-10-30 09:50:00,46.98,47.06,46.78,46.87,45500.0,32.0818,32.1365,31.9453,32.0067,45500.0
2009-10-30 09:55:00,46.91,47.02,46.77,46.9,51100.0,32.034,32.1092,31.9384,32.0272,51100.0
2009-10-30 10:00:00,46.88,47.15,46.88,47.06,80200.0,32.0136,32.1979,32.0136,32.1365,80200.0
2009-10-30 10:05:00,47.05,47.13,47.04,47.13,97300.0,32.1297,32.1843,32.1228,32.1843,97300.0
2009-10-30 10:10:00,47.13,47.17,46.91,47.06,36200.0,32.1843,32.2116,32.034,32.1365,36200.0
2009-10-30 10:15:00,47.07,47.09,46.88,46.95,33900.0,32.1433,32.157,32.0136,32.0614,33900.0
2009-10-30 10:20:00,46.94,46.99,46.85,46.96,26400.0,32.0545,32.0887,31.9931,32.0682,26400.0
2009-10-30 10:25:00,46.95,47.02,46.93,46.97,23600.0,32.0614,32.1092,32.0477,32.075,23600.0
2009-10-30 10:30:00,46.96,46.96,46.75,46.86,45700.0,32.0682,32.0682,31.9248,31.9999,45700.0
2009-10-30 10:35:00,46.86,46.95,46.78,46.94,45100.0,31.9999,32.0614,31.9453,32.0545,45100.0
2009-10-30 10:40:00,46.95,46.97,46.8,46.94,25500.0,32.0614,32.075,31.9589,32.0545,25500.0
2009-10-30 10:45:00,46.93,47.04,46.89,46.89,30900.0,32.0477,32.1228,32.0204,32.0204,30900.0
2009-10-30 10:50:00,46.89,47.0,46.89,46.92,25500.0,32.0204,32.0955,32.0204,32.0409,25500.0
2009-10-30 10:55:00,46.93,47.08,46.9,46.98,20500.0,32.0477,32.1501,32.0272,32.0818,20500.0
2009-10-30 11:00:00,47.0,47.03,46.98,47.03,14900.0,32.0955,32.116,32.0818,32.116,14900.0
2009-10-30 11:05:00,47.03,47.06,46.89,46.92,42000.0,32.116,32.1365,32.0204,32.0409,42000.0
2009-10-30 11:10:00,46.94,46.96,46.9,46.94,28500.0,32.0545,32.0682,32.0272,32.0545,28500.0
2009-10-30 11:15:00,46.94,46.94,46.82,46.84,35700.0,32.0545,32.0545,31.9726,31.9862,35700.0
2009-10-30 11:20:00,46.85,46.94,46.83,46.83,35200.0,31.9931,32.0545,31.9794,31.9794,35200.0
2009-10-30 11:25:00,46.84,46.89,46.82,46.88,10800.0,31.9862,32.0204,31.9726,32.0136,10800.0
2009-10-30 11:30:00,46.88,46.88,46.68,46.7,61300.0,32.0136,32.0136,31.877,31.8906,61300.0
2009-10-30 11:35:00,46.69,46.71,46.49,46.49,62900.0,31.8838,31.8975,31.7472,31.7472,62900.0
2009-10-30 11:40:00,46.51,46.51,46.35,46.37,52700.0,31.7609,31.7609,31.6516,31.6653,52700.0
2009-10-30 11:45:00,46.36,46.36,46.25,46.25,52500.0,31.6585,31.6585,31.5833,31.5833,52500.0
2009-10-30 11:50:00,46.25,46.27,46.15,46.2,48900.0,31.5833,31.597,31.5151,31.5492,48900.0
2009-10-30 11:55:00,46.18,46.19,46.05,46.15,30700.0,31.5355,31.5424,31.4468,31.5151,30700.0
2009-10-30 12:00:00,46.17,46.18,46.1,46.12,27600.0,31.5287,31.5355,31.4809,31.4946,27600.0
2009-10-30 12:05:00,46.12,46.27,46.08,46.25,33000.0,31.4946,31.597,31.4673,31.5833,33000.0
2009-10-30 12:10:00,46.25,46.3,46.17,46.19,18900.0,31.5833,31.6175,31.5287,31.5424,18900.0
2009-10-30 12:15:00,46.18,46.19,46.07,46.1,16300.0,31.5355,31.5424,31.4604,31.4809,16300.0
2009-10-30 12:20:00,46.09,46.15,46.06,46.09,19300.0,31.4741,31.5151,31.4536,31.4741,19300.0
2009-10-30 12:25:00,46.07,46.07,45.75,45.84,58600.0,31.4604,31.4604,31.2419,31.3034,58600.0
2009-10-30 12:30:00,45.84,45.94,45.77,45.86,25900.0,31.3034,31.3717,31.2556,31.317,25900.0
2009-10-30 12:35:00,45.85,46.01,45.83,45.96,21900.0,31.3102,31.4195,31.2965,31.3853,21900.0
2009-10-30 12:40:00,45.95,45.98,45.86,45.86,11700.0,31.3785,31.399,31.317,31.317,11700.0
2009-10-30 12:45:00,45.85,45.91,45.6,45.66,65900.0,31.3102,31.3512,31.1395,31.1804,65900.0
2009-10-30 12:50:00,45.66,45.83,45.64,45.82,44000.0,31.1804,31.2965,31.1668,31.2897,44000.0
2009-10-30 12:55:00,45.82,45.88,45.73,45.74,27200.0,31.2897,31.3307,31.2282,31.2351,27200.0
2009-10-30 13:00:00,45.77,45.89,45.75,45.89,21400.0,31.2556,31.3375,31.2419,31.3375,21400.0
2009-10-30 13:05:00,45.9,45.93,45.81,45.82,21800.0,31.3443,31.3648,31.2829,31.2897,21800.0
2009-10-30 13:10:00,45.83,45.95,45.74,45.85,60900.0,31.2965,31.3785,31.2351,31.3102,60900.0
2009-10-30 13:15:00,45.82,45.94,45.8,45.91,21900.0,31.2897,31.3717,31.276,31.3512,21900.0
2009-10-30 13:20:00,45.9,45.9,45.65,45.78,49000.0,31.3443,31.3443,31.1736,31.2624,49000.0
2009-10-30 13:25:00,45.79,45.87,45.75,45.87,18500.0,31.2692,31.3238,31.2419,31.3238,18500.0
2009-10-30 13:30:00,45.89,45.91,45.76,45.8,60200.0,31.3375,31.3512,31.2487,31.276,60200.0
2009-10-30 13:35:00,45.79,45.93,45.77,45.92,20200.0,31.2692,31.3648,31.2556,31.358,20200.0
2009-10-30 13:40:00,45.93,46.05,45.91,46.04,23100.0,31.3648,31.4468,31.3512,31.4399,23100.0
2009-10-30 13:45:00,46.03,46.16,46.03,46.1,63400.0,31.4331,31.5219,31.4331,31.4809,63400.0
2009-10-30 13:50:00,46.1,46.1,45.93,45.93,20300.0,31.4809,31.4809,31.3648,31.3648,20300.0
2009-10-30 13:55:00,45.93,46.03,45.88,45.89,14700.0,31.3648,31.4331,31.3307,31.3375,14700.0
2009-10-30 14:00:00,45.88,46.01,45.88,46.0,14200.0,31.3307,31.4195,31.3307,31.4126,14200.0
2009-10-30 14:05:00,46.0,46.21,45.97,46.07,56800.0,31.4126,31.556,31.3921,31.4604,56800.0
2009-10-30 14:10:00,46.06,46.13,46.04,46.1,19800.0,31.4536,31.5014,31.4399,31.4809,19800.0
2009-10-30 14:15:00,46.08,46.08,45.91,46.04,30900.0,31.4673,31.4673,31.3512,31.4399,30900.0
2009-10-30 14:20:00,46.04,46.04,45.89,45.9,25500.0,31.4399,31.4399,31.3375,31.3443,25500.0
2009-10-30 14:25:00,45.9,46.0,45.9,45.99,31900.0,31.3443,31.4126,31.3443,31.4058,31900.0
2009-10-30 14:30:00,45.97,45.97,45.81,45.83,24700.0,31.3921,31.3921,31.2829,31.2965,24700.0
2009-10-30 14:35:00,45.83,45.87,45.71,45.87,40400.0,31.2965,31.3238,31.2146,31.3238,40400.0
2009-10-30 14:40:00,45.88,45.92,45.82,45.88,36700.0,31.3307,31.358,31.2897,31.3307,36700.0
2009-10-30 14:45:00,45.88,45.94,45.8,45.83,50600.0,31.3307,31.3717,31.276,31.2965,50600.0
2009-10-30 14:50:00,45.79,45.95,45.77,45.88,38700.0,31.2692,31.3785,31.2556,31.3307,38700.0
2009-10-30 14:55:00,45.88,45.98,45.85,45.91,35900.0,31.3307,31.399,31.3102,31.3512,35900.0
2009-10-30 15:00:00,45.9,45.9,45.79,45.84,35900.0,31.3443,31.3443,31.2692,31.3034,35900.0
2009-10-30 15:05:00,45.83,45.83,45.63,45.76,92500.0,31.2965,31.2965,31.16,31.2487,92500.0
2009-10-30 15:10:00,45.76,45.96,45.75,45.88,53400.0,31.2487,31.3853,31.2419,31.3307,53400.0
2009-10-30 15:15:00,45.88,45.93,45.83,45.83,43200.0,31.3307,31.3648,31.2965,31.2965,43200.0
2009-10-30 15:20:00,45.84,45.97,45.8,45.86,67000.0,31.3034,31.3921,31.276,31.317,67000.0
2009-10-30 15:25:00,45.86,45.96,45.78,45.9,55300.0,31.317,31.3853,31.2624,31.3443,55300.0
2009-10-30 15:30:00,45.89,46.05,45.88,46.02,79700.0,31.3375,31.4468,31.3307,31.4263,79700.0
2009-10-30 15:35:00,46.02,46.06,45.85,45.92,79100.0,31.4263,31.4536,31.3102,31.358,79100.0
2009-10-30 15:40:00,45.92,46.1,45.92,46.03,81300.0,31.358,31.4809,31.358,31.4331,81300.0
2009-10-30 15:45:00,46.02,46.04,45.92,45.99,92700.0,31.4263,31.4399,31.358,31.4058,92700.0
2009-10-30 15:50:00,45.99,46.04,45.92,45.98,270900.0,31.4058,31.4399,31.358,31.399,270900.0
2009-10-30 15:55:00,45.97,46.01,45.87,45.87,372200.0,31.3921,31.4195,31.3238,31.3238,372200.0
2009-11-02 09:30:00,45.84,46.27,45.84,46.14,33300.0,31.3034,31.597,31.3034,31.5082,33300.0
2009-11-02 09:35:00,46.14,46.14,45.79,45.85,46400.0,31.5082,31.5082,31.2692,31.3102,46400.0
2009-11-02 09:40:00,45.84,45.92,45.64,45.64,48700.0,31.3034,31.358,31.1668,31.1668,48700.0
2009-11-02 09:45:00,45.64,45.71,45.55,45.7,32500.0,31.1668,31.2146,31.1053,31.2078,32500.0
2009-11-02 09:50:00,45.71,45.97,45.7,45.97,28200.0,31.2146,31.3921,31.2078,31.3921,28200.0
2009-11-02 09:55:00,45.99,46.08,45.85,45.87,76800.0,31.4058,31.4673,31.3102,31.3238,76800.0
2009-11-02 10:00:00,45.94,46.61,45.94,46.57,85200.0,31.3717,31.8292,31.3717,31.8019,85200.0
2009-11-02 10:05:00,46.59,46.69,46.42,46.46,54700.0,31.8155,31.8838,31.6994,31.7268,54700.0
2009-11-02 10:10:00,46.44,46.54,46.37,46.46,97200.0,31.7131,31.7814,31.6653,31.7268,97200.0
2009-11-02 10:15:00,46.46,46.61,46.43,46.59,34900.0,31.7268,31.8292,31.7063,31.8155,34900.0
2009-11-02 10:20:00,46.58,46.58,46.33,46.36,37600.0,31.8087,31.8087,31.638,31.6585,37600.0
2009-11-02 10:25:00,46.34,46.62,46.34,46.47,40500.0,31.6448,31.836,31.6448,31.7336,40500.0
2009-11-02 10:30:00,46.47,46.56,46.36,46.46,34400.0,31.7336,31.795,31.6585,31.7268,34400.0
2009-11-02 10:35:00,46.46,46.66,46.32,46.65,68900.0,31.7268,31.8633,31.6311,31.8565,68900.0
2009-11-02 10:40:00,46.66,46.74,46.64,46.64,115400.0,31.8633,31.918,31.8497,31.8497,115400.0
2009-11-02 10:45:00,46.63,46.64,46.46,46.56,47700.0,31.8428,31.8497,31.7268,31.795,47700.0
2009-11-02 10:50:00,46.57,46.62,46.45,46.54,33500.0,31.8019,31.836,31.7199,31.7814,33500.0
2009-11-02 10:55:00,46.53,46.66,46.53,46.55,59400.0,31.7746,31.8633,31.7746,31.7882,59400.0
2009-11-02 11:00:00,46.54,46.54,46.43,46.52,31000.0,31.7814,31.7814,31.7063,31.7677,31000.0
2009-11-02 11:05:00,46.52,46.57,46.48,46.53,43700.0,31.7677,31.8019,31.7404,31.7746,43700.0
2009-11-02 11:10:00,46.54,46.66,46.44,46.63,60600.0,31.7814,31.8633,31.7131,31.8428,60600.0
2009-11-02 11:15:00,46.64,46.67,46.58,46.63,33500.0,31.8497,31.8702,31.8087,31.8428,33500.0
2009-11-02 11:20:00,46.63,46.79,46.62,46.79,33700.0,31.8428,31.9521,31.836,31.9521,33700.0
2009-11-02 11:25:00,46.78,46.78,46.6,46.7,55600.0,31.9453,31.9453,31.8224,31.8906,55600.0
2009-11-02 11:30:00,46.7,46.72,46.56,46.63,32000.0,31.8906,31.9043,31.795,31.8428,32000.0
2009-11-02 11:35:00,46.63,46.68,46.49,46.51,48600.0,31.8428,31.877,31.7472,31.7609,48600.0
2009-11-02 11:40:00,46.52,46.54,46.49,46.53,38700.0,31.7677,31.7814,31.7472,31.7746,38700.0
2009-11-02 11:45:00,46.54,46.57,46.49,46.56,44600.0,31.7814,31.8019,31.7472,31.795,44600.0
2009-11-02 11:50:00,46.56,46.57,46.41,46.48,48600.0,31.795,31.8019,31.6926,31.7404,48600.0
2009-11-02 11:55:00,46.49,46.78,46.47,46.74,103900.0,31.7472,31.9453,31.7336,31.918,103900.0
2009-11-02 12:00:00,46.74,46.82,46.7,46.7,83400.0,31.918,31.9726,31.8906,31.8906,83400.0
2009-11-02 12:05:00,46.7,46.79,46.7,46.76,81000.0,31.8906,31.9521,31.8906,31.9316,81000.0
2009-11-02 12:10:00,46.77,46.77,46.66,46.68,17700.0,31.9384,31.9384,31.8633,31.877,17700.0
2009-11-02 12:15:00,46.67,46.68,46.54,46.57,25600.0,31.8702,31.877,31.7814,31.8019,25600.0
2009-11-02 12:20:00,46.57,46.58,46.52,46.57,16900.0,31.8019,31.8087,31.7677,31.8019,16900.0
2009-11-02 12:25:00,46.57,46.58,46.47,46.48,18600.0,31.8019,31.8087,31.7336,31.7404,18600.0
2009-11-02 12:30:00,46.48,46.52,46.33,46.38,20100.0,31.7404,31.7677,31.638,31.6721,20100.0
2009-11-02 12:35:00,46.38,46.4,46.36,46.37,13400.0,31.6721,31.6858,31.6585,31.6653,13400.0
2009-11-02 12:40:00,46.36,46.4,46.25,46.27,34100.0,31.6585,31.6858,31.5833,31.597,34100.0
2009-11-02 12:45:00,46.26,46.36,46.23,46.31,17300.0,31.5902,31.6585,31.5697,31.6243,17300.0
2009-11-02 12:50:00,46.29,46.29,45.93,46.09,59800.0,31.6107,31.6107,31.3648,31.4741,59800.0
2009-11-02 12:55:00,46.1,46.14,45.85,45.85,34200.0,31.4809,31.5082,31.3102,31.3102,34200.0
2009-11-02 13:00:00,45.85,46.18,45.83,46.18,50800.0,31.3102,31.5355,31.2965,31.5355,50800.0
2009-11-02 13:05:00,46.17,46.25,46.1,46.21,25200.0,31.5287,31.5833,31.4809,31.556,25200.0
2009-11-02 13:10:00,46.21,46.28,46.19,46.19,14900.0,31.556,31.6038,31.5424,31.5424,14900.0
2009-11-02 13:15:00,46.18,46.29,46.09,46.24,29000.0,31.5355,31.6107,31.4741,31.5765,29000.0
2009-11-02 13:20:00,46.25,46.39,46.24,46.29,32400.0,31.5833,31.6789,31.5765,31.6107,32400.0
2009-11-02 13:25:00,46.31,46.33,46.22,46.27,19100.0,31.6243,31.638,31.5629,31.597,19100.0
2009-11-02 13:30:00,46.26,46.26,46.05,46.05,43800.0,31.5902,31.5902,31.4468,31.4468,43800.0
2009-11-02 13:35:00,46.05,46.07,45.99,46.02,28200.0,31.4468,31.4604,31.4058,31.4263,28200.0
2009-11-02 13:40:00,46.02,46.06,45.96,46.05,23100.0,31.4263,31.4536,31.3853,31.4468,23100.0
2009-11-02 13:45:00,46.05,46.07,45.97,45.98,44500.0,31.4468,31.4604,31.3921,31.399,44500.0
2009-11-02 13:50:00,45.97,45.98,45.84,45.9,35100.0,31.3921,31.399,31.3034,31.3443,35100.0
2009-11-02 13:55:00,45.89,45.93,45.81,45.84,32400.0,31.3375,31.3648,31.2829,31.3034,32400.0
2009-11-02 14:00:00,45.85,45.89,45.81,45.84,25900.0,31.3102,31.3375,31.2829,31.3034,25900.0
2009-11-02 14:05:00,45.82,45.86,45.75,45.81,38000.0,31.2897,31.317,31.2419,31.2829,38000.0
2009-11-02 14:10:00,45.83,45.97,45.78,45.93,26700.0,31.2965,31.3921,31.2624,31.3648,26700.0
2009-11-02 14:15:00,45.92,45.96,45.83,45.84,28600.0,31.358,31.3853,31.2965,31.3034,28600.0
2009-11-02 14:20:00,45.85,46.13,45.84,46.08,36900.0,31.3102,31.5014,31.3034,31.4673,36900.0
2009-11-02 14:25:00,46.09,46.15,46.0,46.15,23700.0,31.4741,31.5151,31.4126,31.5151,23700.0
2009-11-02 14:30:00,46.14,46.2,46.09,46.18,28500.0,31.5082,31.5492,31.4741,31.5355,28500.0
2009-11-02 14:35:00,46.19,46.21,46.09,46.1,34600.0,31.5424,31.556,31.4741,31.4809,34600.0
2009-11-02 14:40:00,46.11,46.26,46.11,46.2,32600.0,31.4877,31.5902,31.4877,31.5492,32600.0
2009-11-02 14:45:00,46.21,46.29,46.13,46.15,33100.0,31.556,31.6107,31.5014,31.5151,33100.0
2009-11-02 14:50:00,46.14,46.25,46.14,46.23,29000.0,31.5082,31.5833,31.5082,31.5697,29000.0
2009-11-02 14:55:00,46.23,46.23,45.97,46.13,54500.0,31.5697,31.5697,31.3921,31.5014,54500.0
2009-11-02 15:00:00,46.13,46.21,46.09,46.13,64300.0,31.5014,31.556,31.4741,31.5014,64300.0
2009-11-02 15:05:00,46.13,46.15,45.97,46.01,72700.0,31.5014,31.5151,31.3921,31.4195,72700.0
2009-11-02 15:10:00,45.98,46.12,45.98,46.05,71400.0,31.399,31.4946,31.399,31.4468,71400.0
2009-11-02 15:15:00,46.05,46.05,45.93,45.94,53700.0,31.4468,31.4468,31.3648,31.3717,53700.0
2009-11-02 15:20:00,45.92,46.03,45.9,45.97,54600.0,31.358,31.4331,31.3443,31.3921,54600.0
2009-11-02 15:25:00,45.95,46.07,45.88,46.03,25600.0,31.3785,31.4604,31.3307,31.4331,25600.0
2009-11-02 15:30:00,46.02,46.23,46.01,46.14,51600.0,31.4263,31.5697,31.4195,31.5082,51600.0
2009-11-02 15:35:00,46.14,46.25,46.13,46.22,68200.0,31.5082,31.5833,31.5014,31.5629,68200.0
2009-11-02 15:40:00,46.23,46.34,46.22,46.32,87800.0,31.5697,31.6448,31.5629,31.6311,87800.0
2009-11-02 15:45:00,46.34,46.34,46.24,46.29,64600.0,31.6448,31.6448,31.5765,31.6107,64600.0
2009-11-02 15:50:00,46.3,46.4,46.29,46.35,89600.0,31.6175,31.6858,31.6107,31.6516,89600.0
2009-11-02 15:55:00,46.35,46.38,46.29,46.32,197400.0,31.6516,31.6721,31.6107,31.6311,197400.0
2009-11-03 09:30:00,45.94,46.15,45.94,46.05,32700.0,31.3717,31.5151,31.3717,31.4468,32700.0
2009-11-03 09:35:00,46.15,46.3,46.1,46.27,39800.0,31.5151,31.6175,31.4809,31.597,39800.0
2009-11-03 09:40:00,46.26,46.5,46.26,46.41,68000.0,31.5902,31.7541,31.5902,31.6926,68000.0
2009-11-03 09:45:00,46.45,46.53,46.33,46.33,30400.0,31.7199,31.7746,31.638,31.638,30400.0
2009-11-03 09:50:00,46.36,46.56,46.32,46.42,33800.0,31.6585,31.795,31.6311,31.6994,33800.0
2009-11-03 09:55:00,46.42,46.53,46.38,46.43,45600.0,31.6994,31.7746,31.6721,31.7063,45600.0
2009-11-03 10:00:00,46.44,46.51,46.18,46.46,55200.0,31.7131,31.7609,31.5355,31.7268,55200.0
2009-11-03 10:05:00,46.46,46.53,46.39,46.51,61100.0,31.7268,31.7746,31.6789,31.7609,61100.0
2009-11-03 10:10:00,46.51,46.53,46.32,46.44,67600.0,31.7609,31.7746,31.6311,31.7131,67600.0
2009-11-03 10:15:00,46.44,46.6,46.44,46.55,39200.0,31.7131,31.8224,31.7131,31.7882,39200.0
2009-11-03 10:20:00,46.56,46.63,46.46,46.53,50900.0,31.795,31.8428,31.7268,31.7746,50900.0
2009-11-03 10:25:00,46.54,46.6,46.38,46.4,50100.0,31.7814,31.8224,31.6721,31.6858,50100.0
2009-11-03 10:30:00,46.39,46.58,46.35,46.55,31900.0,31.6789,31.8087,31.6516,31.7882,31900.0
2009-11-03 10:35:00,46.57,46.58,46.38,46.43,34600.0,31.8019,31.8087,31.6721,31.7063,34600.0
2009-11-03 10:40:00,46.44,46.69,46.44,46.67,16500.0,31.7131,31.8838,31.7131,31.8702,16500.0
2009-11-03 10:45:00,46.68,46.81,46.64,46.79,23000.0,31.877,31.9658,31.8497,31.9521,23000.0
2009-11-03 10:50:00,46.79,46.84,46.75,46.78,17200.0,31.9521,31.9862,31.9248,31.9453,17200.0
2009-11-03 10:55:00,46.77,46.82,46.71,46.76,22800.0,31.9384,31.9726,31.8975,31.9316,22800.0
2009-11-03 11:00:00,46.78,46.88,46.69,46.85,25500.0,31.9453,32.0136,31.8838,31.9931,25500.0
2009-11-03 11:05:00,46.84,46.87,46.69,46.77,18200.0,31.9862,32.0067,31.8838,31.9384,18200.0
2009-11-03 11:10:00,46.77,46.85,46.73,46.85,15000.0,31.9384,31.9931,31.9111,31.9931,15000.0
2009-11-03 11:15:00,46.86,46.88,46.7,46.75,18500.0,31.9999,32.0136,31.8906,31.9248,18500.0
2009-11-03 11:20:00,46.73,46.81,46.7,46.78,15600.0,31.9111,31.9658,31.8906,31.9453,15600.0
2009-11-03 11:25:00,46.78,46.78,46.56,46.58,22300.0,31.9453,31.9453,31.795,31.8087,22300.0
2009-11-03 11:30:00,46.57,46.63,46.55,46.57,15900.0,31.8019,31.8428,31.7882,31.8019,15900.0
2009-11-03 11:35:00,46.56,46.56,46.41,46.47,12800.0,31.795,31.795,31.6926,31.7336,12800.0
2009-11-03 11:40:00,46.47,46.5,46.43,46.47,10600.0,31.7336,31.7541,31.7063,31.7336,10600.0
2009-11-03 11:45:00,46.45,46.54,46.42,46.54,6900.0,31.7199,31.7814,31.6994,31.7814,6900.0
2009-11-03 11:50:00,46.53,46.55,46.45,46.55,9300.0,31.7746,31.7882,31.7199,31.7882,9300.0
2009-11-03 11:55:00,46.57,46.66,46.53,46.56,6300.0,31.8019,31.8633,31.7746,31.795,6300.0
2009-11-03 12:00:00,46.58,46.6,46.52,46.52,20400.0,31.8087,31.8224,31.7677,31.7677,20400.0
2009-11-03 12:05:00,46.54,46.54,46.45,46.52,11000.0,31.7814,31.7814,31.7199,31.7677,11000.0
2009-11-03 12:10:00,46.54,46.55,46.43,46.49,4800.0,31.7814,31.7882,31.7063,31.7472,4800.0
2009-11-03 12:15:00,46.49,46.53,46.41,46.41,9600.0,31.7472,31.7746,31.6926,31.6926,9600.0
2009-11-03 12:20:00,46.4,46.63,46.4,46.62,43100.0,31.6858,31.8428,31.6858,31.836,43100.0
2009-11-03 12:25:00,46.62,46.67,46.61,46.65,9400.0,31.836,31.8702,31.8292,31.8565,9400.0
2009-11-03 12:30:00,46.64,46.75,46.64,46.71,20500.0,31.8497,31.9248,31.8497,31.8975,20500.0
2009-11-03 12:35:00,46.71,46.96,46.71,46.89,46200.0,31.8975,32.0682,31.8975,32.0204,46200.0
2009-11-03 12:40:00,46.9,46.92,46.8,46.87,15300.0,32.0272,32.0409,31.9589,32.0067,15300.0
2009-11-03 12:45:00,46.85,46.86,46.72,46.84,22400.0,31.9931,31.9999,31.9043,31.9862,22400.0
2009-11-03 12:50:00,46.83,46.88,46.83,46.85,21200.0,31.9794,32.0136,31.9794,31.9931,21200.0
2009-11-03 12:55:00,46.85,46.91,46.84,46.9,39800.0,31.9931,32.034,31.9862,32.0272,39800.0
2009-11-03 13:00:00,46.9,46.92,46.83,46.89,41700.0,32.0272,32.0409,31.9794,32.0204,41700.0
2009-11-03 13:05:00,46.89,46.99,46.8,46.87,30700.0,32.0204,32.0887,31.9589,32.0067,30700.0
2009-11-03 13:10:00,46.87,46.93,46.81,46.93,15800.0,32.0067,32.0477,31.9658,32.0477,15800.0
2009-11-03 13:15:00,46.93,46.93,46.84,46.86,6300.0,32.0477,32.0477,31.9862,31.9999,6300.0
2009-11-03 13:20:00,46.86,46.91,46.76,46.77,20000.0,31.9999,32.034,31.9316,31.9384,20000.0
2009-11-03 13:25:00,46.79,46.89,46.79,46.85,30000.0,31.9521,32.0204,31.9521,31.9931,30000.0
2009-11-03 13:30:00,46.82,46.91,46.81,46.87,16000.0,31.9726,32.034,31.9658,32.0067,16000.0
2009-11-03 13:35:00,46.87,46.89,46.8,46.85,17900.0,32.0067,32.0204,31.9589,31.9931,17900.0
2009-11-03 13:40:00,46.86,46.9,46.83,46.87,25200.0,31.9999,32.0272,31.9794,32.0067,25200.0
2009-11-03 13:45:00,46.89,46.89,46.8,46.87,12300.0,32.0204,32.0204,31.9589,32.0067,12300.0
2009-11-03 13:50:00,46.87,46.93,46.86,46.87,15100.0,32.0067,32.0477,31.9999,32.0067,15100.0
2009-11-03 13:55:00,46.86,46.96,46.85,46.95,19200.0,31.9999,32.0682,31.9931,32.0614,19200.0
2009-11-03 14:00:00,46.96,46.99,46.92,46.97,38600.0,32.0682,32.0887,32.0409,32.075,38600.0
2009-11-03 14:05:00,46.97,47.04,46.97,47.04,32200.0,32.075,32.1228,32.075,32.1228,32200.0
2009-11-03 14:10:00,47.04,47.07,46.96,46.98,30500.0,32.1228,32.1433,32.0682,32.0818,30500.0
2009-11-03 14:15:00,46.99,47.03,46.98,46.98,26700.0,32.0887,32.116,32.0818,32.0818,26700.0
2009-11-03 14:20:00,46.98,47.05,46.91,46.94,23100.0,32.0818,32.1297,32.034,32.0545,23100.0
2009-11-03 14:25:00,46.92,47.04,46.92,47.0,26400.0,32.0409,32.1228,32.0409,32.0955,26400.0
2009-11-03 14:30:00,47.01,47.04,46.89,46.89,18600.0,32.1023,32.1228,32.0204,32.0204,18600.0
2009-11-03 14:35:00,46.9,46.92,46.82,46.89,32500.0,32.0272,32.0409,31.9726,32.0204,32500.0
2009-11-03 14:40:00,46.91,46.95,46.9,46.95,26500.0,32.034,32.0614,32.0272,32.0614,26500.0
2009-11-03 14:45:00,46.95,47.01,46.89,46.97,32500.0,32.0614,32.1023,32.0204,32.075,32500.0
2009-11-03 14:50:00,46.98,46.98,46.82,46.82,23100.0,32.0818,32.0818,31.9726,31.9726,23100.0
2009-11-03 14:55:00,46.82,46.85,46.77,46.79,28600.0,31.9726,31.9931,31.9384,31.9521,28600.0
2009-11-03 15:00:00,46.79,46.85,46.77,46.79,28600.0,31.9521,31.9931,31.9384,31.9521,28600.0
2009-11-03 15:05:00,46.8,46.88,46.78,46.82,33800.0,31.9589,32.0136,31.9453,31.9726,33800.0
2009-11-03 15:10:00,46.83,46.89,46.78,46.81,32700.0,31.9794,32.0204,31.9453,31.9658,32700.0
2009-11-03 15:15:00,46.8,46.85,46.79,46.83,20600.0,31.9589,31.9931,31.9521,31.9794,20600.0
2009-11-03 15:20:00,46.83,46.85,46.77,46.81,29900.0,31.9794,31.9931,31.9384,31.9658,29900.0
2009-11-03 15:25:00,46.8,46.85,46.75,46.85,19700.0,31.9589,31.9931,31.9248,31.9931,19700.0
2009-11-03 15:30:00,46.86,46.99,46.85,46.99,39100.0,31.9999,32.0887,31.9931,32.0887,39100.0
2009-11-03 15:35:00,46.98,47.02,46.95,47.01,30500.0,32.0818,32.1092,32.0614,32.1023,30500.0
2009-11-03 15:40:00,47.01,47.05,46.9,46.93,79200.0,32.1023,32.1297,32.0272,32.0477,79200.0
2009-11-03 15:45:00,46.94,47.0,46.93,46.94,41700.0,32.0545,32.0955,32.0477,32.0545,41700.0
2009-11-03 15:50:00,46.93,46.96,46.87,46.95,69600.0,32.0477,32.0682,32.0067,32.0614,69600.0
2009-11-03 15:55:00,46.94,47.0,46.9,47.0,159300.0,32.0545,32.0955,32.0272,32.0955,159300.0
2009-11-04 09:30:00,47.29,47.52,47.1,47.1,73200.0,32.2935,32.4506,32.1638,32.1638,73200.0
2009-11-04 09:35:00,47.12,47.22,47.05,47.14,58000.0,32.1775,32.2457,32.1297,32.1911,58000.0
2009-11-04 09:40:00,47.13,47.14,46.94,46.96,39200.0,32.1843,32.1911,32.0545,32.0682,39200.0
2009-11-04 09:45:00,46.94,47.24,46.9,47.12,50200.0,32.0545,32.2594,32.0272,32.1775,50200.0
2009-11-04 09:50:00,47.15,47.15,47.05,47.05,40600.0,32.1979,32.1979,32.1297,32.1297,40600.0
2009-11-04 09:55:00,47.07,47.14,47.02,47.12,47700.0,32.1433,32.1911,32.1092,32.1775,47700.0
2009-11-04 10:00:00,47.13,47.36,47.08,47.29,87400.0,32.1843,32.3413,32.1501,32.2935,87400.0
2009-11-04 10:05:00,47.26,47.34,47.24,47.3,51400.0,32.2731,32.3277,32.2594,32.3004,51400.0
2009-11-04 10:10:00,47.3,47.42,47.28,47.38,30200.0,32.3004,32.3823,32.2867,32.355,30200.0
2009-11-04 10:15:00,47.42,47.49,47.36,47.49,21800.0,32.3823,32.4301,32.3413,32.4301,21800.0
2009-11-04 10:20:00,47.5,47.52,47.44,47.44,22600.0,32.4369,32.4506,32.396,32.396,22600.0
2009-11-04 10:25:00,47.46,47.49,47.33,47.37,43100.0,32.4096,32.4301,32.3209,32.3482,43100.0
2009-11-04 10:30:00,47.38,47.53,47.37,47.49,24200.0,32.355,32.4574,32.3482,32.4301,24200.0
2009-11-04 10:35:00,47.46,47.51,47.4,47.42,62500.0,32.4096,32.4438,32.3687,32.3823,62500.0
2009-11-04 10:40:00,47.42,47.45,47.38,47.38,23200.0,32.3823,32.4028,32.355,32.355,23200.0
2009-11-04 10:45:00,47.38,47.43,47.34,47.43,17900.0,32.355,32.3891,32.3277,32.3891,17900.0
2009-11-04 10:50:00,47.43,47.51,47.43,47.44,18800.0,32.3891,32.4438,32.3891,32.396,18800.0
2009-11-04 10:55:00,47.43,47.45,47.42,47.43,12800.0,32.3891,32.4028,32.3823,32.3891,12800.0
2009-11-04 11:00:00,47.42,47.42,47.22,47.25,45400.0,32.3823,32.3823,32.2457,32.2662,45400.0
2009-11-04 11:05:00,47.25,47.29,47.25,47.25,18400.0,32.2662,32.2935,32.2662,32.2662,18400.0
2009-11-04 11:10:00,47.26,47.28,47.21,47.28,17200.0,32.2731,32.2867,32.2389,32.2867,17200.0
2009-11-04 11:15:00,47.27,47.28,47.15,47.15,57100.0,32.2799,32.2867,32.1979,32.1979,57100.0
2009-11-04 11:20:00,47.15,47.26,47.15,47.2,41600.0,32.1979,32.2731,32.1979,32.2321,41600.0
2009-11-04 11:25:00,47.2,47.3,47.19,47.25,110300.0,32.2321,32.3004,32.2253,32.2662,110300.0
2009-11-04 11:30:00,47.25,47.26,47.19,47.19,17400.0,32.2662,32.2731,32.2253,32.2253,17400.0
2009-11-04 11:35:00,47.2,47.21,47.18,47.19,35000.0,32.2321,32.2389,32.2184,32.2253,35000.0
2009-11-04 11:40:00,47.19,47.21,47.18,47.18,20200.0,32.2253,32.2389,32.2184,32.2184,20200.0
2009-11-04 11:45:00,47.19,47.2,47.17,47.17,14300.0,32.2253,32.2321,32.2116,32.2116,14300.0
2009-11-04 11:50:00,47.18,47.21,47.18,47.2,23200.0,32.2184,32.2389,32.2184,32.2321,23200.0
2009-11-04 11:55:00,47.21,47.21,47.12,47.12,17900.0,32.2389,32.2389,32.1775,32.1775,17900.0
2009-11-04 12:00:00,47.12,47.18,47.08,47.17,33000.0,32.1775,32.2184,32.1501,32.2116,33000.0
2009-11-04 12:05:00,47.17,47.19,47.15,47.16,33500.0,32.2116,32.2253,32.1979,32.2048,33500.0
2009-11-04 12:10:00,47.17,47.17,47.02,47.09,28200.0,32.2116,32.2116,32.1092,32.157,28200.0
2009-11-04 12:15:00,47.08,47.1,47.07,47.08,12300.0,32.1501,32.1638,32.1433,32.1501,12300.0
2009-11-04 12:20:00,47.09,47.11,47.06,47.08,19600.0,32.157,32.1706,32.1365,32.1501,19600.0
2009-11-04 12:25:00,47.08,47.1,47.03,47.04,6400.0,32.1501,32.1638,32.116,32.1228,6400.0
2009-11-04 12:30:00,47.04,47.06,47.04,47.05,5400.0,32.1228,32.1365,32.1228,32.1297,5400.0
2009-11-04 12:35:00,47.06,47.06,46.99,47.0,46300.0,32.1365,32.1365,32.0887,32.0955,46300.0
2009-11-04 12:40:00,47.0,47.01,46.99,47.0,14700.0,32.0955,32.1023,32.0887,32.0955,14700.0
2009-11-04 12:45:00,47.01,47.01,46.94,46.97,16500.0,32.1023,32.1023,32.0545,32.075,16500.0
2009-11-04 12:50:00,46.97,46.99,46.96,46.98,16800.0,32.075,32.0887,32.0682,32.0818,16800.0
2009-11-04 12:55:00,46.98,47.03,46.98,47.0,16000.0,32.0818,32.116,32.0818,32.0955,16000.0
2009-11-04 13:00:00,47.0,47.01,46.99,47.0,12100.0,32.0955,32.1023,32.0887,32.0955,12100.0
2009-11-04 13:05:00,47.0,47.0,46.97,47.0,29500.0,32.0955,32.0955,32.075,32.0955,29500.0
2009-11-04 13:10:00,47.0,47.07,47.0,47.05,21900.0,32.0955,32.1433,32.0955,32.1297,21900.0
2009-11-04 13:15:00,47.05,47.09,47.05,47.08,4400.0,32.1297,32.157,32.1297,32.1501,4400.0
2009-11-04 13:20:00,47.09,47.09,47.08,47.08,10500.0,32.157,32.157,32.1501,32.1501,10500.0
2009-11-04 13:25:00,47.09,47.09,47.01,47.01,13900.0,32.157,32.157,32.1023,32.1023,13900.0
2009-11-04 13:30:00,47.01,47.03,46.99,47.01,13200.0,32.1023,32.116,32.0887,32.1023,13200.0
2009-11-04 13:35:00,47.03,47.03,46.99,47.0,12600.0,32.116,32.116,32.0887,32.0955,12600.0
2009-11-04 13:40:00,46.99,47.01,46.95,46.96,15300.0,32.0887,32.1023,32.0614,32.0682,15300.0
2009-11-04 13:45:00,46.95,46.98,46.93,46.98,10900.0,32.0614,32.0818,32.0477,32.0818,10900.0
2009-11-04 13:50:00,46.97,46.98,46.89,46.91,13900.0,32.075,32.0818,32.0204,32.034,13900.0
2009-11-04 13:55:00,46.92,46.96,46.87,46.87,32600.0,32.0409,32.0682,32.0067,32.0067,32600.0
2009-11-04 14:00:00,46.86,46.9,46.84,46.9,20400.0,31.9999,32.0272,31.9862,32.0272,20400.0
2009-11-04 14:05:00,46.9,46.93,46.89,46.91,46800.0,32.0272,32.0477,32.0204,32.034,46800.0
2009-11-04 14:10:00,46.92,46.95,46.9,46.9,32400.0,32.0409,32.0614,32.0272,32.0272,32400.0
2009-11-04 14:15:00,46.9,46.98,46.5,46.58,91700.0,32.0272,32.0818,31.7541,31.8087,91700.0
2009-11-04 14:20:00,46.6,47.09,46.6,46.81,201800.0,31.8224,32.157,31.8224,31.9658,201800.0
2009-11-04 14:25:00,46.82,46.86,46.56,46.6,200100.0,31.9726,31.9999,31.795,31.8224,200100.0
2009-11-04 14:30:00,46.6,46.99,46.54,46.93,209400.0,31.8224,32.0887,31.7814,32.0477,209400.0
2009-11-04 14:35:00,46.93,47.02,46.89,46.95,162500.0,32.0477,32.1092,32.0204,32.0614,162500.0
2009-11-04 14:40:00,46.95,47.21,46.88,47.05,98100.0,32.0614,32.2389,32.0136,32.1297,98100.0
2009-11-04 14:45:00,47.05,47.11,47.0,47.03,52500.0,32.1297,32.1706,32.0955,32.116,52500.0
2009-11-04 14:50:00,47.03,47.1,46.97,47.04,39900.0,32.116,32.1638,32.075,32.1228,39900.0
2009-11-04 14:55:00,47.04,47.06,46.94,47.02,45700.0,32.1228,32.1365,32.0545,32.1092,45700.0
2009-11-04 15:00:00,47.02,47.02,46.84,46.85,59300.0,32.1092,32.1092,31.9862,31.9931,59300.0
2009-11-04 15:05:00,46.85,46.98,46.85,46.96,32300.0,31.9931,32.0818,31.9931,32.0682,32300.0
2009-11-04 15:10:00,46.96,47.06,46.88,47.01,79000.0,32.0682,32.1365,32.0136,32.1023,79000.0
2009-11-04 15:15:00,47.02,47.08,46.94,46.99,71700.0,32.1092,32.1501,32.0545,32.0887,71700.0
2009-11-04 15:20:00,46.99,47.0,46.91,46.96,54800.0,32.0887,32.0955,32.034,32.0682,54800.0
2009-11-04 15:25:00,46.96,47.0,46.88,46.91,66000.0,32.0682,32.0955,32.0136,32.034,66000.0
2009-11-04 15:30:00,46.92,46.95,46.67,46.76,86900.0,32.0409,32.0614,31.8702,31.9316,86900.0
2009-11-04 15:35:00,46.76,46.83,46.6,46.68,76900.0,31.9316,31.9794,31.8224,31.877,76900.0
2009-11-04 15:40:00,46.69,46.7,46.53,46.58,95000.0,31.8838,31.8906,31.7746,31.8087,95000.0
2009-11-04 15:45:00,46.58,46.59,46.45,46.47,144700.0,31.8087,31.8155,31.7199,31.7336,144700.0
2009-11-04 15:50:00,46.47,46.53,46.4,46.51,142500.0,31.7336,31.7746,31.6858,31.7609,142500.0
2009-11-04 15:55:00,46.52,46.54,46.42,46.48,125300.0,31.7677,31.7814,31.6994,31.7404,125300.0
2009-11-05 09:30:00,46.84,47.11,46.82,47.09,44400.0,31.9862,32.1706,31.9726,32.157,44400.0
2009-11-05 09:35:00,47.09,47.14,46.98,47.11,32400.0,32.157,32.1911,32.0818,32.1706,32400.0
2009-11-05 09:40:00,47.13,47.24,47.11,47.12,18100.0,32.1843,32.2594,32.1706,32.1775,18100.0
2009-11-05 09:45:00,47.1,47.4,47.07,47.27,36400.0,32.1638,32.3687,32.1433,32.2799,36400.0
2009-11-05 09:50:00,47.28,47.46,47.26,47.43,14300.0,32.2867,32.4096,32.2731,32.3891,14300.0
2009-11-05 09:55:00,47.43,47.49,47.39,47.43,28400.0,32.3891,32.4301,32.3618,32.3891,28400.0
2009-11-05 10:00:00,47.44,47.59,47.38,47.42,40200.0,32.396,32.4984,32.355,32.3823,40200.0
2009-11-05 10:05:00,47.42,47.49,47.28,47.31,40200.0,32.3823,32.4301,32.2867,32.3072,40200.0
2009-11-05 10:10:00,47.32,47.39,47.26,47.3,51000.0,32.314,32.3618,32.2731,32.3004,51000.0
2009-11-05 10:15:00,47.3,47.31,47.22,47.29,16200.0,32.3004,32.3072,32.2457,32.2935,16200.0
2009-11-05 10:20:00,47.31,47.48,47.31,47.42,35300.0,32.3072,32.4233,32.3072,32.3823,35300.0
2009-11-05 10:25:00,47.41,47.63,47.4,47.62,89000.0,32.3755,32.5257,32.3687,32.5189,89000.0
2009-11-05 10:30:00,47.63,47.67,47.6,47.62,20900.0,32.5257,32.553,32.5052,32.5189,20900.0
2009-11-05 10:35:00,47.63,47.86,47.62,47.85,33200.0,32.5257,32.6828,32.5189,32.676,33200.0
2009-11-05 10:40:00,47.85,47.86,47.8,47.81,34600.0,32.676,32.6828,32.6418,32.6486,34600.0
2009-11-05 10:45:00,47.8,47.86,47.78,47.78,37200.0,32.6418,32.6828,32.6282,32.6282,37200.0
2009-11-05 10:50:00,47.78,47.82,47.77,47.79,12400.0,32.6282,32.6555,32.6213,32.635,12400.0
2009-11-05 10:55:00,47.8,47.85,47.8,47.81,11100.0,32.6418,32.676,32.6418,32.6486,11100.0
2009-11-05 11:00:00,47.83,47.84,47.73,47.77,17400.0,32.6623,32.6691,32.594,32.6213,17400.0
2009-11-05 11:05:00,47.77,47.86,47.75,47.86,38600.0,32.6213,32.6828,32.6077,32.6828,38600.0
2009-11-05 11:10:00,47.85,47.9,47.82,47.89,22800.0,32.676,32.7101,32.6555,32.7033,22800.0
2009-11-05 11:15:00,47.9,47.9,47.81,47.85,27000.0,32.7101,32.7101,32.6486,32.676,27000.0
2009-11-05 11:20:00,47.87,47.87,47.81,47.86,30700.0,32.6896,32.6896,32.6486,32.6828,30700.0
2009-11-05 11:25:00,47.86,47.95,47.85,47.94,33800.0,32.6828,32.7442,32.676,32.7374,33800.0
2009-11-05 11:30:00,47.94,47.94,47.9,47.91,32000.0,32.7374,32.7374,32.7101,32.7169,32000.0
2009-11-05 11:35:00,47.9,47.95,47.89,47.91,22700.0,32.7101,32.7442,32.7033,32.7169,22700.0
2009-11-05 11:40:00,47.91,47.95,47.82,47.86,29100.0,32.7169,32.7442,32.6555,32.6828,29100.0
2009-11-05 11:45:00,47.86,47.87,47.77,47.79,42400.0,32.6828,32.6896,32.6213,32.635,42400.0
2009-11-05 11:50:00,47.79,47.84,47.67,47.7,52200.0,32.635,32.6691,32.553,32.5735,52200.0
2009-11-05 11:55:00,47.69,47.73,47.65,47.7,29200.0,32.5667,32.594,32.5394,32.5735,29200.0
2009-11-05 12:00:00,47.72,47.81,47.7,47.73,23600.0,32.5872,32.6486,32.5735,32.594,23600.0
2009-11-05 12:05:00,47.74,47.81,47.71,47.76,38600.0,32.6008,32.6486,32.5804,32.6145,38600.0
2009-11-05 12:10:00,47.76,47.81,47.71,47.8,17600.0,32.6145,32.6486,32.5804,32.6418,17600.0
2009-11-05 12:15:00,47.79,47.82,47.72,47.81,23400.0,32.635,32.6555,32.5872,32.6486,23400.0
2009-11-05 12:20:00,47.83,47.85,47.79,47.79,9000.0,32.6623,32.676,32.635,32.635,9000.0
2009-11-05 12:25:00,47.79,47.82,47.71,47.82,21400.0,32.635,32.6555,32.5804,32.6555,21400.0
2009-11-05 12:30:00,47.82,47.9,47.79,47.89,11300.0,32.6555,32.7101,32.635,32.7033,11300.0
2009-11-05 12:35:00,47.9,47.91,47.81,47.81,6600.0,32.7101,32.7169,32.6486,32.6486,6600.0
2009-11-05 12:40:00,47.81,47.84,47.75,47.84,13300.0,32.6486,32.6691,32.6077,32.6691,13300.0
2009-11-05 12:45:00,47.84,47.92,47.84,47.91,50500.0,32.6691,32.7238,32.6691,32.7169,50500.0
2009-11-05 12:50:00,47.91,47.96,47.88,47.96,46400.0,32.7169,32.7511,32.6964,32.7511,46400.0
2009-11-05 12:55:00,47.96,48.13,47.95,48.1,33500.0,32.7511,32.8672,32.7442,32.8467,33500.0
2009-11-05 13:00:00,48.09,48.09,48.01,48.02,11600.0,32.8398,32.8398,32.7852,32.792,11600.0
2009-11-05 13:05:00,48.01,48.01,47.97,47.97,9800.0,32.7852,32.7852,32.7579,32.7579,9800.0
2009-11-05 13:10:00,47.97,48.05,47.97,48.04,12700.0,32.7579,32.8125,32.7579,32.8057,12700.0
2009-11-05 13:15:00,48.05,48.05,48.0,48.01,8900.0,32.8125,32.8125,32.7784,32.7852,8900.0
2009-11-05 13:20:00,48.01,48.03,47.98,48.0,8200.0,32.7852,32.7989,32.7647,32.7784,8200.0
2009-11-05 13:25:00,48.0,48.01,47.95,47.96,7300.0,32.7784,32.7852,32.7442,32.7511,7300.0
2009-11-05 13:30:00,47.96,48.01,47.96,47.99,8100.0,32.7511,32.7852,32.7511,32.7716,8100.0
2009-11-05 13:35:00,47.97,48.01,47.93,47.99,17400.0,32.7579,32.7852,32.7306,32.7716,17400.0
2009-11-05 13:40:00,47.98,48.01,47.98,48.01,9500.0,32.7647,32.7852,32.7647,32.7852,9500.0
2009-11-05 13:45:00,48.01,48.07,48.01,48.04,8300.0,32.7852,32.8262,32.7852,32.8057,8300.0
2009-11-05 13:50:00,48.03,48.03,47.96,48.0,23700.0,32.7989,32.7989,32.7511,32.7784,23700.0
2009-11-05 13:55:00,48.0,48.05,47.99,48.01,15800.0,32.7784,32.8125,32.7716,32.7852,15800.0
2009-11-05 14:00:00,48.01,48.01,47.93,48.0,46700.0,32.7852,32.7852,32.7306,32.7784,46700.0
2009-11-05 14:05:00,48.0,48.0,47.9,47.91,47200.0,32.7784,32.7784,32.7101,32.7169,47200.0
2009-11-05 14:10:00,47.91,48.01,47.91,47.97,23500.0,32.7169,32.7852,32.7169,32.7579,23500.0
2009-11-05 14:15:00,47.96,47.99,47.88,47.9,28500.0,32.7511,32.7716,32.6964,32.7101,28500.0
2009-11-05 14:20:00,47.9,47.98,47.89,47.89,70600.0,32.7101,32.7647,32.7033,32.7033,70600.0
2009-11-05 14:25:00,47.89,47.97,47.89,47.92,22000.0,32.7033,32.7579,32.7033,32.7238,22000.0
2009-11-05 14:30:00,47.93,47.95,47.91,47.92,8800.0,32.7306,32.7442,32.7169,32.7238,8800.0
2009-11-05 14:35:00,47.92,47.95,47.9,47.9,17000.0,32.7238,32.7442,32.7101,32.7101,17000.0
2009-11-05 14:40:00,47.91,48.01,47.89,47.96,26800.0,32.7169,32.7852,32.7033,32.7511,26800.0
2009-11-05 14:45:00,47.97,48.07,47.95,48.03,23000.0,32.7579,32.8262,32.7442,32.7989,23000.0
2009-11-05 14:50:00,48.03,48.1,48.02,48.05,11900.0,32.7989,32.8467,32.792,32.8125,11900.0
2009-11-05 14:55:00,48.05,48.07,48.04,48.06,10900.0,32.8125,32.8262,32.8057,32.8194,10900.0
2009-11-05 15:00:00,48.06,48.08,48.0,48.0,17900.0,32.8194,32.833,32.7784,32.7784,17900.0
2009-11-05 15:05:00,48.01,48.02,47.99,48.01,40000.0,32.7852,32.792,32.7716,32.7852,40000.0
2009-11-05 15:10:00,48.01,48.05,48.0,48.04,22300.0,32.7852,32.8125,32.7784,32.8057,22300.0
2009-11-05 15:15:00,48.03,48.14,48.03,48.12,26900.0,32.7989,32.874,32.7989,32.8603,26900.0
2009-11-05 15:20:00,48.11,48.13,48.03,48.08,30100.0,32.8535,32.8672,32.7989,32.833,30100.0
2009-11-05 15:25:00,48.08,48.1,48.04,48.09,21800.0,32.833,32.8467,32.8057,32.8398,21800.0
2009-11-05 15:30:00,48.09,48.09,48.01,48.04,25200.0,32.8398,32.8398,32.7852,32.8057,25200.0
2009-11-05 15:35:00,48.02,48.06,48.0,48.02,30100.0,32.792,32.8194,32.7784,32.792,30100.0
2009-11-05 15:40:00,48.03,48.11,48.03,48.1,61900.0,32.7989,32.8535,32.7989,32.8467,61900.0
2009-11-05 15:45:00,48.09,48.15,48.05,48.11,63900.0,32.8398,32.8808,32.8125,32.8535,63900.0
2009-11-05 15:50:00,48.11,48.19,48.1,48.16,113600.0,32.8535,32.9081,32.8467,32.8877,113600.0
2009-11-05 15:55:00,48.16,48.29,48.15,48.25,257700.0,32.8877,32.9764,32.8808,32.9491,257700.0
2009-11-06 09:30:00,48.08,48.08,47.41,48.01,99100.0,32.833,32.833,32.3755,32.7852,99100.0
2009-11-06 09:35:00,48.02,48.22,48.01,48.13,43000.0,32.792,32.9286,32.7852,32.8672,43000.0
2009-11-06 09:40:00,48.15,48.33,48.15,48.27,38800.0,32.8808,33.0037,32.8808,32.9628,38800.0
2009-11-06 09:45:00,48.27,48.48,48.26,48.38,92700.0,32.9628,33.1062,32.9559,33.0379,92700.0
2009-11-06 09:50:00,48.38,48.72,48.37,48.68,133000.0,33.0379,33.2701,33.0311,33.2428,133000.0
2009-11-06 09:55:00,48.65,48.79,48.65,48.74,32800.0,33.2223,33.3179,33.2223,33.2837,32800.0
2009-11-06 10:00:00,48.74,48.87,48.71,48.71,42500.0,33.2837,33.3725,33.2632,33.2632,42500.0
2009-11-06 10:05:00,48.71,48.83,48.66,48.82,56200.0,33.2632,33.3452,33.2291,33.3384,56200.0
2009-11-06 10:10:00,48.81,48.81,48.69,48.72,31000.0,33.3315,33.3315,33.2496,33.2701,31000.0
2009-11-06 10:15:00,48.71,48.75,48.62,48.66,63500.0,33.2632,33.2906,33.2018,33.2291,63500.0
2009-11-06 10:20:00,48.65,48.65,48.54,48.56,29700.0,33.2223,33.2223,33.1471,33.1608,29700.0
2009-11-06 10:25:00,48.55,48.55,48.33,48.33,61400.0,33.154,33.154,33.0037,33.0037,61400.0
2009-11-06 10:30:00,48.32,48.37,48.21,48.29,57600.0,32.9969,33.0311,32.9218,32.9764,57600.0
2009-11-06 10:35:00,48.3,48.3,48.14,48.19,40300.0,32.9833,32.9833,32.874,32.9081,40300.0
2009-11-06 10:40:00,48.18,48.19,47.99,48.01,26100.0,32.9013,32.9081,32.7716,32.7852,26100.0
2009-11-06 10:45:00,48.01,48.16,47.95,48.14,17100.0,32.7852,32.8877,32.7442,32.874,17100.0
2009-11-06 10:50:00,48.14,48.3,48.05,48.3,35800.0,32.874,32.9833,32.8125,32.9833,35800.0
2009-11-06 10:55:00,48.28,48.44,48.27,48.38,41700.0,32.9696,33.0789,32.9628,33.0379,41700.0
2009-11-06 11:00:00,48.38,48.45,48.35,48.45,52800.0,33.0379,33.0857,33.0174,33.0857,52800.0
2009-11-06 11:05:00,48.46,48.47,48.34,48.46,82400.0,33.0925,33.0993,33.0106,33.0925,82400.0
2009-11-06 11:10:00,48.46,48.46,48.26,48.26,24200.0,33.0925,33.0925,32.9559,32.9559,24200.0
2009-11-06 11:15:00,48.27,48.33,48.25,48.3,10700.0,32.9628,33.0037,32.9491,32.9833,10700.0
2009-11-06 11:20:00,48.29,48.31,48.2,48.22,27400.0,32.9764,32.9901,32.915,32.9286,27400.0
2009-11-06 11:25:00,48.2,48.25,48.1,48.23,30600.0,32.915,32.9491,32.8467,32.9355,30600.0
2009-11-06 11:30:00,48.24,48.31,48.18,48.22,26500.0,32.9423,32.9901,32.9013,32.9286,26500.0
2009-11-06 11:35:00,48.22,48.22,48.11,48.2,28200.0,32.9286,32.9286,32.8535,32.915,28200.0
2009-11-06 11:40:00,48.19,48.26,48.16,48.21,22500.0,32.9081,32.9559,32.8877,32.9218,22500.0
2009-11-06 11:45:00,48.22,48.26,48.15,48.15,67500.0,32.9286,32.9559,32.8808,32.8808,67500.0
2009-11-06 11:50:00,48.15,48.25,48.15,48.2,26900.0,32.8808,32.9491,32.8808,32.915,26900.0
2009-11-06 11:55:00,48.2,48.23,48.16,48.17,34700.0,32.915,32.9355,32.8877,32.8945,34700.0
2009-11-06 12:00:00,48.19,48.32,48.18,48.31,31600.0,32.9081,32.9969,32.9013,32.9901,31600.0
2009-11-06 12:05:00,48.31,48.36,48.3,48.36,10400.0,32.9901,33.0242,32.9833,33.0242,10400.0
2009-11-06 12:10:00,48.36,48.5,48.36,48.48,36300.0,33.0242,33.1198,33.0242,33.1062,36300.0
2009-11-06 12:15:00,48.48,48.49,48.39,48.42,13300.0,33.1062,33.113,33.0447,33.0652,13300.0
2009-11-06 12:20:00,48.42,48.5,48.41,48.46,33900.0,33.0652,33.1198,33.0584,33.0925,33900.0
2009-11-06 12:25:00,48.45,48.5,48.42,48.42,24400.0,33.0857,33.1198,33.0652,33.0652,24400.0
2009-11-06 12:30:00,48.43,48.46,48.41,48.43,12200.0,33.072,33.0925,33.0584,33.072,12200.0
2009-11-06 12:35:00,48.43,48.48,48.37,48.44,30700.0,33.072,33.1062,33.0311,33.0789,30700.0
2009-11-06 12:40:00,48.45,48.47,48.37,48.38,29400.0,33.0857,33.0993,33.0311,33.0379,29400.0
2009-11-06 12:45:00,48.38,48.41,48.33,48.35,23200.0,33.0379,33.0584,33.0037,33.0174,23200.0
2009-11-06 12:50:00,48.35,48.37,48.32,48.33,24800.0,33.0174,33.0311,32.9969,33.0037,24800.0
2009-11-06 12:55:00,48.34,48.41,48.34,48.36,18000.0,33.0106,33.0584,33.0106,33.0242,18000.0
2009-11-06 13:00:00,48.37,48.39,48.29,48.29,27900.0,33.0311,33.0447,32.9764,32.9764,27900.0
2009-11-06 13:05:00,48.3,48.4,48.3,48.38,21800.0,32.9833,33.0515,32.9833,33.0379,21800.0
2009-11-06 13:10:00,48.37,48.47,48.37,48.47,19000.0,33.0311,33.0993,33.0311,33.0993,19000.0
2009-11-06 13:15:00,48.47,48.55,48.47,48.54,14100.0,33.0993,33.154,33.0993,33.1471,14100.0
2009-11-06 13:20:00,48.55,48.58,48.52,48.57,50900.0,33.154,33.1745,33.1335,33.1676,50900.0
2009-11-06 13:25:00,48.57,48.58,48.5,48.56,28100.0,33.1676,33.1745,33.1198,33.1608,28100.0
2009-11-06 13:30:00,48.57,48.58,48.5,48.57,21100.0,33.1676,33.1745,33.1198,33.1676,21100.0
2009-11-06 13:35:00,48.58,48.65,48.54,48.55,22700.0,33.1745,33.2223,33.1471,33.154,22700.0
2009-11-06 13:40:00,48.54,48.54,48.44,48.45,12400.0,33.1471,33.1471,33.0789,33.0857,12400.0
2009-11-06 13:45:00,48.45,48.55,48.43,48.44,34200.0,33.0857,33.154,33.072,33.0789,34200.0
2009-11-06 13:50:00,48.45,48.46,48.37,48.39,24600.0,33.0857,33.0925,33.0311,33.0447,24600.0
2009-11-06 13:55:00,48.4,48.4,48.32,48.35,14000.0,33.0515,33.0515,32.9969,33.0174,14000.0
2009-11-06 14:00:00,48.35,48.39,48.32,48.34,21300.0,33.0174,33.0447,32.9969,33.0106,21300.0
2009-11-06 14:05:00,48.35,48.39,48.27,48.33,25200.0,33.0174,33.0447,32.9628,33.0037,25200.0
2009-11-06 14:10:00,48.32,48.35,48.3,48.32,38100.0,32.9969,33.0174,32.9833,32.9969,38100.0
2009-11-06 14:15:00,48.31,48.32,48.26,48.31,39200.0,32.9901,32.9969,32.9559,32.9901,39200.0
2009-11-06 14:20:00,48.3,48.34,48.27,48.31,11500.0,32.9833,33.0106,32.9628,32.9901,11500.0
2009-11-06 14:25:00,48.3,48.36,48.29,48.31,17700.0,32.9833,33.0242,32.9764,32.9901,17700.0
2009-11-06 14:30:00,48.3,48.31,48.28,48.29,14400.0,32.9833,32.9901,32.9696,32.9764,14400.0
2009-11-06 14:35:00,48.29,48.36,48.29,48.34,12100.0,32.9764,33.0242,32.9764,33.0106,12100.0
2009-11-06 14:40:00,48.35,48.37,48.31,48.32,11300.0,33.0174,33.0311,32.9901,32.9969,11300.0
2009-11-06 14:45:00,48.31,48.31,48.27,48.3,25600.0,32.9901,32.9901,32.9628,32.9833,25600.0
2009-11-06 14:50:00,48.3,48.34,48.28,48.29,17500.0,32.9833,33.0106,32.9696,32.9764,17500.0
2009-11-06 14:55:00,48.28,48.3,48.24,48.24,9700.0,32.9696,32.9833,32.9423,32.9423,9700.0
2009-11-06 15:00:00,48.26,48.27,48.17,48.26,33900.0,32.9559,32.9628,32.8945,32.9559,33900.0
2009-11-06 15:05:00,48.25,48.3,48.25,48.29,12400.0,32.9491,32.9833,32.9491,32.9764,12400.0
2009-11-06 15:10:00,48.29,48.32,48.24,48.24,19500.0,32.9764,32.9969,32.9423,32.9423,19500.0
2009-11-06 15:15:00,48.25,48.27,48.2,48.27,13700.0,32.9491,32.9628,32.915,32.9628,13700.0
2009-11-06 15:20:00,48.27,48.33,48.25,48.3,54700.0,32.9628,33.0037,32.9491,32.9833,54700.0
2009-11-06 15:25:00,48.3,48.34,48.28,48.34,16600.0,32.9833,33.0106,32.9696,33.0106,16600.0
2009-11-06 15:30:00,48.33,48.35,48.29,48.31,20700.0,33.0037,33.0174,32.9764,32.9901,20700.0
2009-11-06 15:35:00,48.31,48.34,48.29,48.31,55000.0,32.9901,33.0106,32.9764,32.9901,55000.0
2009-11-06 15:40:00,48.31,48.35,48.3,48.35,43100.0,32.9901,33.0174,32.9833,33.0174,43100.0
2009-11-06 15:45:00,48.35,48.35,48.3,48.34,47600.0,33.0174,33.0174,32.9833,33.0106,47600.0
2009-11-06 15:50:00,48.34,48.41,48.33,48.4,42900.0,33.0106,33.0584,33.0037,33.0515,42900.0
2009-11-06 15:55:00,48.41,48.45,48.34,48.42,135700.0,33.0584,33.0857,33.0106,33.0652,135700.0
2009-11-09 09:30:00,48.85,48.9,48.67,48.72,26200.0,33.3588,33.393,33.2359,33.2701,26200.0
2009-11-09 09:35:00,48.71,49.0,48.7,48.96,31400.0,33.2632,33.4613,33.2564,33.434,31400.0
2009-11-09 09:40:00,48.98,48.99,48.89,48.91,23000.0,33.4476,33.4544,33.3862,33.3998,23000.0
2009-11-09 09:45:00,48.91,48.95,48.9,48.93,31300.0,33.3998,33.4271,33.393,33.4135,31300.0
2009-11-09 09:50:00,48.91,48.93,48.83,48.9,16900.0,33.3998,33.4135,33.3452,33.393,16900.0
2009-11-09 09:55:00,48.91,48.91,48.81,48.85,8900.0,33.3998,33.3998,33.3315,33.3588,8900.0
2009-11-09 10:00:00,48.87,49.11,48.87,49.09,60300.0,33.3725,33.5364,33.3725,33.5227,60300.0
2009-11-09 10:05:00,49.09,49.14,49.07,49.12,36100.0,33.5227,33.5569,33.5091,33.5432,36100.0
2009-11-09 10:10:00,49.12,49.26,49.11,49.26,58100.0,33.5432,33.6388,33.5364,33.6388,58100.0
2009-11-09 10:15:00,49.26,49.34,49.26,49.31,38600.0,33.6388,33.6935,33.6388,33.673,38600.0
2009-11-09 10:20:00,49.32,49.32,49.22,49.26,23700.0,33.6798,33.6798,33.6115,33.6388,23700.0
2009-11-09 10:25:00,49.26,49.26,49.2,49.21,14900.0,33.6388,33.6388,33.5979,33.6047,14900.0
2009-11-09 10:30:00,49.21,49.23,49.18,49.2,42100.0,33.6047,33.6183,33.5842,33.5979,42100.0
2009-11-09 10:35:00,49.2,49.21,49.12,49.18,43200.0,33.5979,33.6047,33.5432,33.5842,43200.0
2009-11-09 10:40:00,49.19,49.26,49.15,49.22,19300.0,33.591,33.6388,33.5637,33.6115,19300.0
2009-11-09 10:45:00,49.23,49.29,49.23,49.29,14900.0,33.6183,33.6593,33.6183,33.6593,14900.0
2009-11-09 10:50:00,49.27,49.4,49.26,49.4,34900.0,33.6457,33.7344,33.6388,33.7344,34900.0
2009-11-09 10:55:00,49.4,49.47,49.36,49.46,44400.0,33.7344,33.7822,33.7071,33.7754,44400.0
2009-11-09 11:00:00,49.47,49.49,49.4,49.4,37800.0,33.7822,33.7959,33.7344,33.7344,37800.0
2009-11-09 11:05:00,49.41,49.47,49.38,49.44,49500.0,33.7413,33.7822,33.7208,33.7617,49500.0
2009-11-09 11:10:00,49.44,49.49,49.43,49.45,31000.0,33.7617,33.7959,33.7549,33.7686,31000.0
2009-11-09 11:15:00,49.45,49.59,49.45,49.56,67600.0,33.7686,33.8642,33.7686,33.8437,67600.0
2009-11-09 11:20:00,49.55,49.57,49.5,49.56,36000.0,33.8369,33.8505,33.8027,33.8437,36000.0
2009-11-09 11:25:00,49.57,49.59,49.52,49.59,27900.0,33.8505,33.8642,33.8164,33.8642,27900.0
2009-11-09 11:30:00,49.58,49.58,49.48,49.48,10400.0,33.8573,33.8573,33.7891,33.7891,10400.0
2009-11-09 11:35:00,49.48,49.49,49.45,49.45,13400.0,33.7891,33.7959,33.7686,33.7686,13400.0
2009-11-09 11:40:00,49.44,49.51,49.42,49.49,26500.0,33.7617,33.8095,33.7481,33.7959,26500.0
2009-11-09 11:45:00,49.5,49.53,49.45,49.5,19200.0,33.8027,33.8232,33.7686,33.8027,19200.0
2009-11-09 11:50:00,49.51,49.52,49.45,49.46,31200.0,33.8095,33.8164,33.7686,33.7754,31200.0
2009-11-09 11:55:00,49.47,49.5,49.45,49.45,14300.0,33.7822,33.8027,33.7686,33.7686,14300.0
2009-11-09 12:00:00,49.45,49.49,49.4,49.48,14600.0,33.7686,33.7959,33.7344,33.7891,14600.0
2009-11-09 12:05:00,49.47,49.47,49.42,49.45,57800.0,33.7822,33.7822,33.7481,33.7686,57800.0
2009-11-09 12:10:00,49.45,49.51,49.41,49.49,20200.0,33.7686,33.8095,33.7413,33.7959,20200.0
2009-11-09 12:15:00,49.48,49.49,49.43,49.49,23900.0,33.7891,33.7959,33.7549,33.7959,23900.0
2009-11-09 12:20:00,49.49,49.5,49.44,49.45,17000.0,33.7959,33.8027,33.7617,33.7686,17000.0
2009-11-09 12:25:00,49.46,49.5,49.46,49.46,10400.0,33.7754,33.8027,33.7754,33.7754,10400.0
2009-11-09 12:30:00,49.46,49.48,49.44,49.47,15500.0,33.7754,33.7891,33.7617,33.7822,15500.0
2009-11-09 12:35:00,49.46,49.49,49.46,49.49,13200.0,33.7754,33.7959,33.7754,33.7959,13200.0
2009-11-09 12:40:00,49.49,49.53,49.48,49.49,18300.0,33.7959,33.8232,33.7891,33.7959,18300.0
2009-11-09 12:45:00,49.48,49.52,49.44,49.47,46400.0,33.7891,33.8164,33.7617,33.7822,46400.0
2009-11-09 12:50:00,49.47,49.52,49.44,49.51,16100.0,33.7822,33.8164,33.7617,33.8095,16100.0
2009-11-09 12:55:00,49.5,49.55,49.49,49.55,20300.0,33.8027,33.8369,33.7959,33.8369,20300.0
2009-11-09 13:00:00,49.54,49.54,49.46,49.48,14000.0,33.83,33.83,33.7754,33.7891,14000.0
2009-11-09 13:05:00,49.48,49.54,49.46,49.46,28600.0,33.7891,33.83,33.7754,33.7754,28600.0
2009-11-09 13:10:00,49.47,49.49,49.44,49.49,12700.0,33.7822,33.7959,33.7617,33.7959,12700.0
2009-11-09 13:15:00,49.48,49.48,49.41,49.44,13700.0,33.7891,33.7891,33.7413,33.7617,13700.0
2009-11-09 13:20:00,49.44,49.45,49.41,49.41,15200.0,33.7617,33.7686,33.7413,33.7413,15200.0
2009-11-09 13:25:00,49.41,49.52,49.41,49.49,14800.0,33.7413,33.8164,33.7413,33.7959,14800.0
2009-11-09 13:30:00,49.51,49.52,49.48,49.48,30200.0,33.8095,33.8164,33.7891,33.7891,30200.0
2009-11-09 13:35:00,49.48,49.51,49.44,49.5,33000.0,33.7891,33.8095,33.7617,33.8027,33000.0
2009-11-09 13:40:00,49.5,49.52,49.48,49.49,21900.0,33.8027,33.8164,33.7891,33.7959,21900.0
2009-11-09 13:45:00,49.49,49.52,49.48,49.49,34400.0,33.7959,33.8164,33.7891,33.7959,34400.0
2009-11-09 13:50:00,49.5,49.51,49.45,49.46,20200.0,33.8027,33.8095,33.7686,33.7754,20200.0
2009-11-09 13:55:00,49.45,49.52,49.45,49.52,13100.0,33.7686,33.8164,33.7686,33.8164,13100.0
2009-11-09 14:00:00,49.51,49.54,49.48,49.51,18700.0,33.8095,33.83,33.7891,33.8095,18700.0
2009-11-09 14:05:00,49.51,49.52,49.47,49.5,17400.0,33.8095,33.8164,33.7822,33.8027,17400.0
2009-11-09 14:10:00,49.49,49.51,49.44,49.46,23800.0,33.7959,33.8095,33.7617,33.7754,23800.0
2009-11-09 14:15:00,49.46,49.48,49.44,49.46,13400.0,33.7754,33.7891,33.7617,33.7754,13400.0
2009-11-09 14:20:00,49.46,49.51,49.44,49.5,14800.0,33.7754,33.8095,33.7617,33.8027,14800.0
2009-11-09 14:25:00,49.5,49.52,49.48,49.5,10900.0,33.8027,33.8164,33.7891,33.8027,10900.0
2009-11-09 14:30:00,49.51,49.58,49.51,49.57,17700.0,33.8095,33.8573,33.8095,33.8505,17700.0
2009-11-09 14:35:00,49.56,49.56,49.49,49.53,13000.0,33.8437,33.8437,33.7959,33.8232,13000.0
2009-11-09 14:40:00,49.53,49.58,49.53,49.54,14200.0,33.8232,33.8573,33.8232,33.83,14200.0
2009-11-09 14:45:00,49.55,49.6,49.54,49.58,12100.0,33.8369,33.871,33.83,33.8573,12100.0
2009-11-09 14:50:00,49.58,49.58,49.53,49.53,24000.0,33.8573,33.8573,33.8232,33.8232,24000.0
2009-11-09 14:55:00,49.53,49.56,49.53,49.55,25000.0,33.8232,33.8437,33.8232,33.8369,25000.0
2009-11-09 15:00:00,49.55,49.6,49.53,49.6,36600.0,33.8369,33.871,33.8232,33.871,36600.0
2009-11-09 15:05:00,49.6,49.66,49.59,49.65,76700.0,33.871,33.912,33.8642,33.9051,76700.0
2009-11-09 15:10:00,49.65,49.67,49.65,49.67,33100.0,33.9051,33.9188,33.9051,33.9188,33100.0
2009-11-09 15:15:00,49.67,49.68,49.64,49.64,31100.0,33.9188,33.9256,33.8983,33.8983,31100.0
2009-11-09 15:20:00,49.64,49.67,49.61,49.65,31000.0,33.8983,33.9188,33.8778,33.9051,31000.0
2009-11-09 15:25:00,49.65,49.67,49.62,49.62,26200.0,33.9051,33.9188,33.8847,33.8847,26200.0
2009-11-09 15:30:00,49.63,49.67,49.61,49.61,33100.0,33.8915,33.9188,33.8778,33.8778,33100.0
2009-11-09 15:35:00,49.62,49.62,49.6,49.61,47500.0,33.8847,33.8847,33.871,33.8778,47500.0
2009-11-09 15:40:00,49.61,49.63,49.6,49.62,45900.0,33.8778,33.8915,33.871,33.8847,45900.0
2009-11-09 15:45:00,49.63,49.63,49.6,49.6,77200.0,33.8915,33.8915,33.871,33.871,77200.0
2009-11-09 15:50:00,49.61,49.68,49.6,49.68,126600.0,33.8778,33.9256,33.871,33.9256,126600.0
2009-11-09 15:55:00,49.67,49.81,49.66,49.79,194700.0,33.9188,34.0144,33.912,34.0008,194700.0
2009-11-10 09:30:00,49.6,49.89,49.6,49.86,67900.0,33.871,34.069,33.871,34.0486,67900.0
2009-11-10 09:35:00,49.89,49.94,49.8,49.85,16900.0,34.069,34.1032,34.0076,34.0417,16900.0
2009-11-10 09:40:00,49.83,49.95,49.8,49.93,20100.0,34.0281,34.11,34.0076,34.0964,20100.0
2009-11-10 09:45:00,49.95,49.97,49.83,49.91,28900.0,34.11,34.1237,34.0281,34.0827,28900.0
2009-11-10 09:50:00,49.91,50.0,49.85,49.91,33000.0,34.0827,34.1442,34.0417,34.0827,33000.0
2009-11-10 09:55:00,49.91,49.94,49.81,49.9,28500.0,34.0827,34.1032,34.0144,34.0759,28500.0
2009-11-10 10:00:00,49.89,49.93,49.8,49.8,46900.0,34.069,34.0964,34.0076,34.0076,46900.0
2009-11-10 10:05:00,49.82,49.86,49.74,49.85,35800.0,34.0212,34.0486,33.9666,34.0417,35800.0
2009-11-10 10:10:00,49.85,49.94,49.82,49.89,31300.0,34.0417,34.1032,34.0212,34.069,31300.0
2009-11-10 10:15:00,49.89,49.96,49.88,49.95,40300.0,34.069,34.1168,34.0622,34.11,40300.0
2009-11-10 10:20:00,49.97,49.99,49.93,49.98,27100.0,34.1237,34.1373,34.0964,34.1305,27100.0
2009-11-10 10:25:00,49.98,50.0,49.96,49.96,52700.0,34.1305,34.1442,34.1168,34.1168,52700.0
2009-11-10 10:30:00,49.97,49.97,49.89,49.92,37200.0,34.1237,34.1237,34.069,34.0895,37200.0
2009-11-10 10:35:00,49.91,49.92,49.83,49.83,29700.0,34.0827,34.0895,34.0281,34.0281,29700.0
2009-11-10 10:40:00,49.83,49.89,49.83,49.88,28000.0,34.0281,34.069,34.0281,34.0622,28000.0
2009-11-10 10:45:00,49.87,49.87,49.73,49.74,43500.0,34.0554,34.0554,33.9598,33.9666,43500.0
2009-11-10 10:50:00,49.72,49.72,49.6,49.61,38300.0,33.9529,33.9529,33.871,33.8778,38300.0
2009-11-10 10:55:00,49.62,49.64,49.52,49.57,26100.0,33.8847,33.8983,33.8164,33.8505,26100.0
2009-11-10 11:00:00,49.58,49.65,49.58,49.59,15100.0,33.8573,33.9051,33.8573,33.8642,15100.0
2009-11-10 11:05:00,49.58,49.58,49.44,49.47,32000.0,33.8573,33.8573,33.7617,33.7822,32000.0
2009-11-10 11:10:00,49.48,49.51,49.33,49.38,54800.0,33.7891,33.8095,33.6866,33.7208,54800.0
2009-11-10 11:15:00,49.38,49.44,49.35,49.4,25100.0,33.7208,33.7617,33.7003,33.7344,25100.0
2009-11-10 11:20:00,49.4,49.46,49.39,49.42,27100.0,33.7344,33.7754,33.7276,33.7481,27100.0
2009-11-10 11:25:00,49.43,49.55,49.41,49.53,28800.0,33.7549,33.8369,33.7413,33.8232,28800.0
2009-11-10 11:30:00,49.54,49.54,49.45,49.49,22600.0,33.83,33.83,33.7686,33.7959,22600.0
2009-11-10 11:35:00,49.48,49.68,49.48,49.64,16800.0,33.7891,33.9256,33.7891,33.8983,16800.0
2009-11-10 11:40:00,49.63,49.69,49.59,49.6,14100.0,33.8915,33.9325,33.8642,33.871,14100.0
2009-11-10 11:45:00,49.6,49.69,49.59,49.67,17300.0,33.871,33.9325,33.8642,33.9188,17300.0
2009-11-10 11:50:00,49.69,49.72,49.6,49.62,78400.0,33.9325,33.9529,33.871,33.8847,78400.0
2009-11-10 11:55:00,49.63,49.63,49.53,49.53,4900.0,33.8915,33.8915,33.8232,33.8232,4900.0
2009-11-10 12:00:00,49.55,49.55,49.45,49.46,10200.0,33.8369,33.8369,33.7686,33.7754,10200.0
2009-11-10 12:05:00,49.46,49.55,49.43,49.54,11100.0,33.7754,33.8369,33.7549,33.83,11100.0
2009-11-10 12:10:00,49.53,49.53,49.46,49.48,8600.0,33.8232,33.8232,33.7754,33.7891,8600.0
2009-11-10 12:15:00,49.49,49.5,49.4,49.4,10700.0,33.7959,33.8027,33.7344,33.7344,10700.0
2009-11-10 12:20:00,49.4,49.41,49.3,49.3,36400.0,33.7344,33.7413,33.6661,33.6661,36400.0
2009-11-10 12:25:00,49.3,49.33,49.22,49.22,19600.0,33.6661,33.6866,33.6115,33.6115,19600.0
2009-11-10 12:30:00,49.22,49.34,49.2,49.32,13300.0,33.6115,33.6935,33.5979,33.6798,13300.0
2009-11-10 12:35:00,49.33,49.39,49.32,49.35,12800.0,33.6866,33.7276,33.6798,33.7003,12800.0
2009-11-10 12:40:00,49.35,49.37,49.32,49.32,9600.0,33.7003,33.7139,33.6798,33.6798,9600.0
2009-11-10 12:45:00,49.33,49.36,49.31,49.31,15600.0,33.6866,33.7071,33.673,33.673,15600.0
2009-11-10 12:50:00,49.31,49.36,49.31,49.35,9600.0,33.673,33.7071,33.673,33.7003,9600.0
2009-11-10 12:55:00,49.36,49.45,49.36,49.42,15500.0,33.7071,33.7686,33.7071,33.7481,15500.0
2009-11-10 13:00:00,49.41,49.45,49.38,49.44,17600.0,33.7413,33.7686,33.7208,33.7617,17600.0
2009-11-10 13:05:00,49.43,49.43,49.36,49.39,12100.0,33.7549,33.7549,33.7071,33.7276,12100.0
2009-11-10 13:10:00,49.38,49.38,49.29,49.29,21800.0,33.7208,33.7208,33.6593,33.6593,21800.0
2009-11-10 13:15:00,49.29,49.37,49.26,49.37,26200.0,33.6593,33.7139,33.6388,33.7139,26200.0
2009-11-10 13:20:00,49.37,49.37,49.29,49.3,18100.0,33.7139,33.7139,33.6593,33.6661,18100.0
2009-11-10 13:25:00,49.29,49.3,49.26,49.27,10600.0,33.6593,33.6661,33.6388,33.6457,10600.0
2009-11-10 13:30:00,49.28,49.31,49.26,49.31,9200.0,33.6525,33.673,33.6388,33.673,9200.0
2009-11-10 13:35:00,49.31,49.37,49.29,49.29,11500.0,33.673,33.7139,33.6593,33.6593,11500.0
2009-11-10 13:40:00,49.3,49.3,49.22,49.25,19300.0,33.6661,33.6661,33.6115,33.632,19300.0
2009-11-10 13:45:00,49.26,49.28,49.2,49.22,18100.0,33.6388,33.6525,33.5979,33.6115,18100.0
2009-11-10 13:50:00,49.22,49.25,49.22,49.25,17400.0,33.6115,33.632,33.6115,33.632,17400.0
2009-11-10 13:55:00,49.26,49.26,49.21,49.25,32000.0,33.6388,33.6388,33.6047,33.632,32000.0
2009-11-10 14:00:00,49.26,49.34,49.23,49.3,28200.0,33.6388,33.6935,33.6183,33.6661,28200.0
2009-11-10 14:05:00,49.32,49.35,49.27,49.35,25300.0,33.6798,33.7003,33.6457,33.7003,25300.0
2009-11-10 14:10:00,49.34,49.35,49.26,49.29,25100.0,33.6935,33.7003,33.6388,33.6593,25100.0
2009-11-10 14:15:00,49.28,49.3,49.24,49.25,20100.0,33.6525,33.6661,33.6252,33.632,20100.0
2009-11-10 14:20:00,49.25,49.27,49.23,49.25,22400.0,33.632,33.6457,33.6183,33.632,22400.0
2009-11-10 14:25:00,49.25,49.27,49.21,49.25,45700.0,33.632,33.6457,33.6047,33.632,45700.0
2009-11-10 14:30:00,49.24,49.35,49.24,49.3,35400.0,33.6252,33.7003,33.6252,33.6661,35400.0
2009-11-10 14:35:00,49.29,49.31,49.26,49.28,26600.0,33.6593,33.673,33.6388,33.6525,26600.0
2009-11-10 14:40:00,49.29,49.3,49.24,49.27,35100.0,33.6593,33.6661,33.6252,33.6457,35100.0
2009-11-10 14:45:00,49.27,49.31,49.26,49.29,23900.0,33.6457,33.673,33.6388,33.6593,23900.0
2009-11-10 14:50:00,49.29,49.35,49.27,49.29,20500.0,33.6593,33.7003,33.6457,33.6593,20500.0
2009-11-10 14:55:00,49.29,49.33,49.27,49.27,54800.0,33.6593,33.6866,33.6457,33.6457,54800.0
2009-11-10 15:00:00,49.27,49.29,49.23,49.28,34100.0,33.6457,33.6593,33.6183,33.6525,34100.0
2009-11-10 15:05:00,49.29,49.3,49.29,49.29,16300.0,33.6593,33.6661,33.6593,33.6593,16300.0
2009-11-10 15:10:00,49.29,49.3,49.26,49.27,40200.0,33.6593,33.6661,33.6388,33.6457,40200.0
2009-11-10 15:15:00,49.28,49.44,49.26,49.32,50200.0,33.6525,33.7617,33.6388,33.6798,50200.0
2009-11-10 15:20:00,49.32,49.35,49.29,49.31,30000.0,33.6798,33.7003,33.6593,33.673,30000.0
2009-11-10 15:25:00,49.31,49.32,49.26,49.28,43400.0,33.673,33.6798,33.6388,33.6525,43400.0
2009-11-10 15:30:00,49.28,49.29,49.19,49.2,70700.0,33.6525,33.6593,33.591,33.5979,70700.0
2009-11-10 15:35:00,49.2,49.28,49.19,49.26,48000.0,33.5979,33.6525,33.591,33.6388,48000.0
2009-11-10 15:40:00,49.26,49.3,49.25,49.25,79100.0,33.6388,33.6661,33.632,33.632,79100.0
2009-11-10 15:45:00,49.25,49.27,49.22,49.25,77500.0,33.632,33.6457,33.6115,33.632,77500.0
2009-11-10 15:50:00,49.25,49.36,49.22,49.34,155500.0,33.632,33.7071,33.6115,33.6935,155500.0
2009-11-10 15:55:00,49.33,49.44,49.31,49.42,281800.0,33.6866,33.7617,33.673,33.7481,281800.0
2009-11-11 09:30:00,49.82,49.82,49.66,49.72,29600.0,34.0212,34.0212,33.912,33.9529,29600.0
2009-11-11 09:35:00,49.74,49.76,49.62,49.71,25100.0,33.9666,33.9803,33.8847,33.9461,25100.0
2009-11-11 09:40:00,49.71,49.74,49.6,49.73,30000.0,33.9461,33.9666,33.871,33.9598,30000.0
2009-11-11 09:45:00,49.72,49.82,49.65,49.8,59000.0,33.9529,34.0212,33.9051,34.0076,59000.0
2009-11-11 09:50:00,49.79,49.86,49.72,49.8,64600.0,34.0008,34.0486,33.9529,34.0076,64600.0
2009-11-11 09:55:00,49.81,49.88,49.79,49.83,48900.0,34.0144,34.0622,34.0008,34.0281,48900.0
2009-11-11 10:00:00,49.81,49.9,49.73,49.75,40100.0,34.0144,34.0759,33.9598,33.9734,40100.0
2009-11-11 10:05:00,49.75,49.8,49.68,49.69,31800.0,33.9734,34.0076,33.9256,33.9325,31800.0
2009-11-11 10:10:00,49.71,49.88,49.71,49.84,30000.0,33.9461,34.0622,33.9461,34.0349,30000.0
2009-11-11 10:15:00,49.82,49.87,49.74,49.78,58500.0,34.0212,34.0554,33.9666,33.9939,58500.0
2009-11-11 10:20:00,49.79,49.87,49.77,49.83,29700.0,34.0008,34.0554,33.9871,34.0281,29700.0
2009-11-11 10:25:00,49.83,49.83,49.66,49.67,37400.0,34.0281,34.0281,33.912,33.9188,37400.0
2009-11-11 10:30:00,49.67,49.68,49.62,49.64,30500.0,33.9188,33.9256,33.8847,33.8983,30500.0
2009-11-11 10:35:00,49.66,49.7,49.58,49.58,26400.0,33.912,33.9393,33.8573,33.8573,26400.0
2009-11-11 10:40:00,49.58,49.62,49.4,49.42,38500.0,33.8573,33.8847,33.7344,33.7481,38500.0
2009-11-11 10:45:00,49.41,49.42,49.31,49.31,17100.0,33.7413,33.7481,33.673,33.673,17100.0
2009-11-11 10:50:00,49.31,49.32,49.18,49.27,22700.0,33.673,33.6798,33.5842,33.6457,22700.0
2009-11-11 10:55:00,49.27,49.31,49.24,49.31,47300.0,33.6457,33.673,33.6252,33.673,47300.0
2009-11-11 11:00:00,49.32,49.34,49.28,49.31,14800.0,33.6798,33.6935,33.6525,33.673,14800.0
2009-11-11 11:05:00,49.31,49.32,49.22,49.22,30400.0,33.673,33.6798,33.6115,33.6115,30400.0
2009-11-11 11:10:00,49.22,49.32,49.2,49.24,28000.0,33.6115,33.6798,33.5979,33.6252,28000.0
2009-11-11 11:15:00,49.23,49.24,49.12,49.23,60600.0,33.6183,33.6252,33.5432,33.6183,60600.0
2009-11-11 11:20:00,49.23,49.3,49.2,49.29,22300.0,33.6183,33.6661,33.5979,33.6593,22300.0
2009-11-11 11:25:00,49.29,49.42,49.28,49.42,18800.0,33.6593,33.7481,33.6525,33.7481,18800.0
2009-11-11 11:30:00,49.42,49.46,49.39,49.44,24300.0,33.7481,33.7754,33.7276,33.7617,24300.0
2009-11-11 11:35:00,49.45,49.55,49.42,49.5,73200.0,33.7686,33.8369,33.7481,33.8027,73200.0
2009-11-11 11:40:00,49.49,49.56,49.49,49.53,25800.0,33.7959,33.8437,33.7959,33.8232,25800.0
2009-11-11 11:45:00,49.54,49.56,49.5,49.5,19300.0,33.83,33.8437,33.8027,33.8027,19300.0
2009-11-11 11:50:00,49.52,49.52,49.39,49.42,30300.0,33.8164,33.8164,33.7276,33.7481,30300.0
2009-11-11 11:55:00,49.42,49.46,49.38,49.4,35000.0,33.7481,33.7754,33.7208,33.7344,35000.0
2009-11-11 12:00:00,49.4,49.4,49.3,49.31,17400.0,33.7344,33.7344,33.6661,33.673,17400.0
2009-11-11 12:05:00,49.31,49.41,49.29,49.39,18700.0,33.673,33.7413,33.6593,33.7276,18700.0
2009-11-11 12:10:00,49.4,49.4,49.35,49.37,43900.0,33.7344,33.7344,33.7003,33.7139,43900.0
2009-11-11 12:15:00,49.37,49.37,49.32,49.35,14900.0,33.7139,33.7139,33.6798,33.7003,14900.0
2009-11-11 12:20:00,49.34,49.47,49.33,49.47,21700.0,33.6935,33.7822,33.6866,33.7822,21700.0
2009-11-11 12:25:00,49.47,49.48,49.44,49.48,16200.0,33.7822,33.7891,33.7617,33.7891,16200.0
2009-11-11 12:30:00,49.48,49.54,49.48,49.49,20000.0,33.7891,33.83,33.7891,33.7959,20000.0
2009-11-11 12:35:00,49.5,49.6,49.5,49.52,22800.0,33.8027,33.871,33.8027,33.8164,22800.0
2009-11-11 12:40:00,49.52,49.54,49.49,49.5,28900.0,33.8164,33.83,33.7959,33.8027,28900.0
2009-11-11 12:45:00,49.5,49.54,49.47,49.48,34600.0,33.8027,33.83,33.7822,33.7891,34600.0
2009-11-11 12:50:00,49.47,49.51,49.47,49.49,32400.0,33.7822,33.8095,33.7822,33.7959,32400.0
2009-11-11 12:55:00,49.5,49.5,49.39,49.4,83000.0,33.8027,33.8027,33.7276,33.7344,83000.0
2009-11-11 13:00:00,49.39,49.41,49.37,49.4,128500.0,33.7276,33.7413,33.7139,33.7344,128500.0
2009-11-11 13:05:00,49.39,49.41,49.37,49.41,10200.0,33.7276,33.7413,33.7139,33.7413,10200.0
2009-11-11 13:10:00,49.41,49.41,49.35,49.39,16100.0,33.7413,33.7413,33.7003,33.7276,16100.0
2009-11-11 13:15:00,49.39,49.41,49.37,49.38,7300.0,33.7276,33.7413,33.7139,33.7208,7300.0
2009-11-11 13:20:00,49.38,49.42,49.33,49.33,21200.0,33.7208,33.7481,33.6866,33.6866,21200.0
2009-11-11 13:25:00,49.33,49.33,49.22,49.25,20700.0,33.6866,33.6866,33.6115,33.632,20700.0
2009-11-11 13:30:00,49.24,49.28,49.14,49.14,75000.0,33.6252,33.6525,33.5569,33.5569,75000.0
2009-11-11 13:35:00,49.14,49.19,49.09,49.1,27200.0,33.5569,33.591,33.5227,33.5296,27200.0
2009-11-11 13:40:00,49.1,49.1,48.93,48.95,43300.0,33.5296,33.5296,33.4135,33.4271,43300.0
2009-11-11 13:45:00,48.96,49.04,48.95,49.01,13600.0,33.434,33.4886,33.4271,33.4681,13600.0
2009-11-11 13:50:00,49.01,49.04,48.95,49.02,17400.0,33.4681,33.4886,33.4271,33.4749,17400.0
2009-11-11 13:55:00,49.03,49.05,48.95,49.03,36200.0,33.4818,33.4954,33.4271,33.4818,36200.0
2009-11-11 14:00:00,49.04,49.06,49.0,49.0,20400.0,33.4886,33.5022,33.4613,33.4613,20400.0
2009-11-11 14:05:00,49.0,49.12,49.0,49.1,25100.0,33.4613,33.5432,33.4613,33.5296,25100.0
2009-11-11 14:10:00,49.09,49.1,49.01,49.1,21200.0,33.5227,33.5296,33.4681,33.5296,21200.0
2009-11-11 14:15:00,49.1,49.14,49.04,49.07,36900.0,33.5296,33.5569,33.4886,33.5091,36900.0
2009-11-11 14:20:00,49.07,49.07,48.99,49.0,46400.0,33.5091,33.5091,33.4544,33.4613,46400.0
2009-11-11 14:25:00,49.01,49.1,49.0,49.05,17900.0,33.4681,33.5296,33.4613,33.4954,17900.0
2009-11-11 14:30:00,49.06,49.2,49.06,49.09,26600.0,33.5022,33.5979,33.5022,33.5227,26600.0
2009-11-11 14:35:00,49.09,49.12,49.09,49.11,9000.0,33.5227,33.5432,33.5227,33.5364,9000.0
2009-11-11 14:40:00,49.12,49.13,49.09,49.12,18600.0,33.5432,33.55,33.5227,33.5432,18600.0
2009-11-11 14:45:00,49.12,49.17,49.06,49.17,22100.0,33.5432,33.5774,33.5022,33.5774,22100.0
2009-11-11 14:50:00,49.17,49.22,49.14,49.16,19200.0,33.5774,33.6115,33.5569,33.5705,19200.0
2009-11-11 14:55:00,49.17,49.18,49.11,49.13,35400.0,33.5774,33.5842,33.5364,33.55,35400.0
2009-11-11 15:00:00,49.13,49.19,49.12,49.13,37100.0,33.55,33.591,33.5432,33.55,37100.0
2009-11-11 15:05:00,49.13,49.16,49.1,49.1,47100.0,33.55,33.5705,33.5296,33.5296,47100.0
2009-11-11 15:10:00,49.09,49.09,48.98,49.07,38800.0,33.5227,33.5227,33.4476,33.5091,38800.0
2009-11-11 15:15:00,49.08,49.09,49.01,49.07,30300.0,33.5159,33.5227,33.4681,33.5091,30300.0
2009-11-11 15:20:00,49.08,49.12,49.01,49.03,65900.0,33.5159,33.5432,33.4681,33.4818,65900.0
2009-11-11 15:25:00,49.03,49.05,48.97,49.03,114800.0,33.4818,33.4954,33.4408,33.4818,114800.0
2009-11-11 15:30:00,49.05,49.14,49.02,49.1,101500.0,33.4954,33.5569,33.4749,33.5296,101500.0
2009-11-11 15:35:00,49.11,49.2,49.08,49.17,58600.0,33.5364,33.5979,33.5159,33.5774,58600.0
2009-11-11 15:40:00,49.17,49.17,49.04,49.05,69100.0,33.5774,33.5774,33.4886,33.4954,69100.0
2009-11-11 15:45:00,49.05,49.12,49.03,49.09,91800.0,33.4954,33.5432,33.4818,33.5227,91800.0
2009-11-11 15:50:00,49.09,49.2,49.09,49.18,165700.0,33.5227,33.5979,33.5227,33.5842,165700.0
2009-11-11 15:55:00,49.17,49.19,49.15,49.18,123200.0,33.5774,33.591,33.5637,33.5842,123200.0
2009-11-12 09:30:00,49.06,49.24,48.97,49.09,73500.0,33.5022,33.6252,33.4408,33.5227,73500.0
2009-11-12 09:35:00,49.09,49.21,49.01,49.19,57200.0,33.5227,33.6047,33.4681,33.591,57200.0
2009-11-12 09:40:00,49.2,49.27,49.1,49.23,41200.0,33.5979,33.6457,33.5296,33.6183,41200.0
2009-11-12 09:45:00,49.2,49.34,49.13,49.32,36900.0,33.5979,33.6935,33.55,33.6798,36900.0
2009-11-12 09:50:00,49.31,49.48,49.3,49.34,25600.0,33.673,33.7891,33.6661,33.6935,25600.0
2009-11-12 09:55:00,49.35,49.57,49.34,49.45,32300.0,33.7003,33.8505,33.6935,33.7686,32300.0
2009-11-12 10:00:00,49.44,49.52,49.39,49.44,26200.0,33.7617,33.8164,33.7276,33.7617,26200.0
2009-11-12 10:05:00,49.45,49.46,49.29,49.34,24800.0,33.7686,33.7754,33.6593,33.6935,24800.0
2009-11-12 10:10:00,49.35,49.39,49.2,49.27,28800.0,33.7003,33.7276,33.5979,33.6457,28800.0
2009-11-12 10:15:00,49.27,49.31,49.21,49.21,26100.0,33.6457,33.673,33.6047,33.6047,26100.0
2009-11-12 10:20:00,49.22,49.34,49.2,49.34,29900.0,33.6115,33.6935,33.5979,33.6935,29900.0
2009-11-12 10:25:00,49.33,49.45,49.31,49.39,29000.0,33.6866,33.7686,33.673,33.7276,29000.0
2009-11-12 10:30:00,49.37,49.41,49.29,49.31,59200.0,33.7139,33.7413,33.6593,33.673,59200.0
2009-11-12 10:35:00,49.29,49.34,49.23,49.23,28700.0,33.6593,33.6935,33.6183,33.6183,28700.0
2009-11-12 10:40:00,49.23,49.34,49.21,49.34,22100.0,33.6183,33.6935,33.6047,33.6935,22100.0
2009-11-12 10:45:00,49.34,49.35,49.29,49.29,17500.0,33.6935,33.7003,33.6593,33.6593,17500.0
2009-11-12 10:50:00,49.28,49.41,49.28,49.3,13500.0,33.6525,33.7413,33.6525,33.6661,13500.0
2009-11-12 10:55:00,49.29,49.3,49.17,49.21,15600.0,33.6593,33.6661,33.5774,33.6047,15600.0
2009-11-12 11:00:00,49.2,49.2,49.09,49.14,17000.0,33.5979,33.5979,33.5227,33.5569,17000.0
2009-11-12 11:05:00,49.12,49.12,48.93,48.93,22900.0,33.5432,33.5432,33.4135,33.4135,22900.0
2009-11-12 11:10:00,48.94,48.95,48.8,48.83,38300.0,33.4203,33.4271,33.3247,33.3452,38300.0
2009-11-12 11:15:00,48.83,48.89,48.79,48.88,33600.0,33.3452,33.3862,33.3179,33.3793,33600.0
2009-11-12 11:20:00,48.88,48.88,48.78,48.85,51000.0,33.3793,33.3793,33.311,33.3588,51000.0
2009-11-12 11:25:00,48.84,48.85,48.77,48.81,22900.0,33.352,33.3588,33.3042,33.3315,22900.0
2009-11-12 11:30:00,48.82,48.85,48.71,48.81,69900.0,33.3384,33.3588,33.2632,33.3315,69900.0
2009-11-12 11:35:00,48.81,48.83,48.76,48.83,81200.0,33.3315,33.3452,33.2974,33.3452,81200.0
2009-11-12 11:40:00,48.82,48.87,48.8,48.86,9000.0,33.3384,33.3725,33.3247,33.3657,9000.0
2009-11-12 11:45:00,48.87,48.87,48.8,48.81,25700.0,33.3725,33.3725,33.3247,33.3315,25700.0
2009-11-12 11:50:00,48.81,48.83,48.75,48.79,28300.0,33.3315,33.3452,33.2906,33.3179,28300.0
2009-11-12 11:55:00,48.79,48.81,48.69,48.7,47200.0,33.3179,33.3315,33.2496,33.2564,47200.0
2009-11-12 12:00:00,48.71,48.78,48.7,48.75,25900.0,33.2632,33.311,33.2564,33.2906,25900.0
2009-11-12 12:05:00,48.75,48.75,48.68,48.72,23600.0,33.2906,33.2906,33.2428,33.2701,23600.0
2009-11-12 12:10:00,48.72,48.75,48.7,48.75,17900.0,33.2701,33.2906,33.2564,33.2906,17900.0
2009-11-12 12:15:00,48.76,48.76,48.72,48.74,8500.0,33.2974,33.2974,33.2701,33.2837,8500.0
2009-11-12 12:20:00,48.74,48.74,48.69,48.69,15200.0,33.2837,33.2837,33.2496,33.2496,15200.0
2009-11-12 12:25:00,48.7,48.71,48.69,48.71,11000.0,33.2564,33.2632,33.2496,33.2632,11000.0
2009-11-12 12:30:00,48.7,48.7,48.6,48.62,17800.0,33.2564,33.2564,33.1881,33.2018,17800.0
2009-11-12 12:35:00,48.61,48.64,48.6,48.64,32000.0,33.1949,33.2154,33.1881,33.2154,32000.0
2009-11-12 12:40:00,48.64,48.72,48.64,48.67,13200.0,33.2154,33.2701,33.2154,33.2359,13200.0
2009-11-12 12:45:00,48.68,48.7,48.66,48.7,18200.0,33.2428,33.2564,33.2291,33.2564,18200.0
2009-11-12 12:50:00,48.7,48.8,48.69,48.75,27700.0,33.2564,33.3247,33.2496,33.2906,27700.0
2009-11-12 12:55:00,48.75,48.78,48.69,48.7,19800.0,33.2906,33.311,33.2496,33.2564,19800.0
2009-11-12 13:00:00,48.7,48.71,48.62,48.67,22500.0,33.2564,33.2632,33.2018,33.2359,22500.0
2009-11-12 13:05:00,48.66,48.67,48.53,48.55,22300.0,33.2291,33.2359,33.1403,33.154,22300.0
2009-11-12 13:10:00,48.55,48.56,48.49,48.5,67100.0,33.154,33.1608,33.113,33.1198,67100.0
2009-11-12 13:15:00,48.5,48.62,48.49,48.6,16900.0,33.1198,33.2018,33.113,33.1881,16900.0
2009-11-12 13:20:00,48.6,48.61,48.52,48.55,15100.0,33.1881,33.1949,33.1335,33.154,15100.0
2009-11-12 13:25:00,48.55,48.56,48.52,48.54,11000.0,33.154,33.1608,33.1335,33.1471,11000.0
2009-11-12 13:30:00,48.53,48.58,48.52,48.57,11400.0,33.1403,33.1745,33.1335,33.1676,11400.0
2009-11-12 13:35:00,48.57,48.6,48.55,48.58,14700.0,33.1676,33.1881,33.154,33.1745,14700.0
2009-11-12 13:40:00,48.59,48.6,48.54,48.6,16800.0,33.1813,33.1881,33.1471,33.1881,16800.0
2009-11-12 13:45:00,48.6,48.79,48.59,48.79,30200.0,33.1881,33.3179,33.1813,33.3179,30200.0
2009-11-12 13:50:00,48.79,48.79,48.67,48.67,17100.0,33.3179,33.3179,33.2359,33.2359,17100.0
2009-11-12 13:55:00,48.67,48.67,48.58,48.6,20000.0,33.2359,33.2359,33.1745,33.1881,20000.0
2009-11-12 14:00:00,48.59,48.64,48.58,48.62,17100.0,33.1813,33.2154,33.1745,33.2018,17100.0
2009-11-12 14:05:00,48.63,48.7,48.61,48.67,20900.0,33.2086,33.2564,33.1949,33.2359,20900.0
2009-11-12 14:10:00,48.68,48.75,48.66,48.75,17800.0,33.2428,33.2906,33.2291,33.2906,17800.0
2009-11-12 14:15:00,48.74,48.75,48.67,48.67,18400.0,33.2837,33.2906,33.2359,33.2359,18400.0
2009-11-12 14:20:00,48.68,48.7,48.61,48.61,25100.0,33.2428,33.2564,33.1949,33.1949,25100.0
2009-11-12 14:25:00,48.61,48.64,48.59,48.6,17100.0,33.1949,33.2154,33.1813,33.1881,17100.0
2009-11-12 14:30:00,48.62,48.64,48.58,48.58,18000.0,33.2018,33.2154,33.1745,33.1745,18000.0
2009-11-12 14:35:00,48.59,48.62,48.55,48.56,17000.0,33.1813,33.2018,33.154,33.1608,17000.0
2009-11-12 14:40:00,48.56,48.56,48.46,48.47,64700.0,33.1608,33.1608,33.0925,33.0993,64700.0
2009-11-12 14:45:00,48.48,48.52,48.45,48.47,19800.0,33.1062,33.1335,33.0857,33.0993,19800.0
2009-11-12 14:50:00,48.47,48.51,48.46,48.5,23900.0,33.0993,33.1267,33.0925,33.1198,23900.0
2009-11-12 14:55:00,48.5,48.53,48.47,48.5,21400.0,33.1198,33.1403,33.0993,33.1198,21400.0
2009-11-12 15:00:00,48.5,48.52,48.43,48.43,32800.0,33.1198,33.1335,33.072,33.072,32800.0
2009-11-12 15:05:00,48.44,48.48,48.42,48.47,43600.0,33.0789,33.1062,33.0652,33.0993,43600.0
2009-11-12 15:10:00,48.47,48.48,48.39,48.43,25300.0,33.0993,33.1062,33.0447,33.072,25300.0
2009-11-12 15:15:00,48.42,48.47,48.41,48.44,36400.0,33.0652,33.0993,33.0584,33.0789,36400.0
2009-11-12 15:20:00,48.44,48.44,48.39,48.42,29500.0,33.0789,33.0789,33.0447,33.0652,29500.0
2009-11-12 15:25:00,48.43,48.48,48.39,48.41,28400.0,33.072,33.1062,33.0447,33.0584,28400.0
2009-11-12 15:30:00,48.41,48.48,48.38,48.45,63000.0,33.0584,33.1062,33.0379,33.0857,63000.0
2009-11-12 15:35:00,48.46,48.48,48.29,48.32,59300.0,33.0925,33.1062,32.9764,32.9969,59300.0
2009-11-12 15:40:00,48.31,48.36,48.28,48.32,78900.0,32.9901,33.0242,32.9696,32.9969,78900.0
2009-11-12 15:45:00,48.33,48.39,48.29,48.29,68000.0,33.0037,33.0447,32.9764,32.9764,68000.0
2009-11-12 15:50:00,48.3,48.37,48.29,48.31,152400.0,32.9833,33.0311,32.9764,32.9901,152400.0
2009-11-12 15:55:00,48.31,48.38,48.29,48.33,316600.0,32.9901,33.0379,32.9764,33.0037,316600.0
2009-11-13 09:30:00,48.34,48.54,48.02,48.38,59200.0,33.0106,33.1471,32.792,33.0379,59200.0
2009-11-13 09:35:00,48.4,48.51,48.35,48.41,29100.0,33.0515,33.1267,33.0174,33.0584,29100.0
2009-11-13 09:40:00,48.42,48.53,48.32,48.47,20700.0,33.0652,33.1403,32.9969,33.0993,20700.0
2009-11-13 09:45:00,48.47,48.58,48.46,48.57,13100.0,33.0993,33.1745,33.0925,33.1676,13100.0
2009-11-13 09:50:00,48.58,48.78,48.56,48.6,38800.0,33.1745,33.311,33.1608,33.1881,38800.0
2009-11-13 09:55:00,48.6,48.65,48.26,48.39,46400.0,33.1881,33.2223,32.9559,33.0447,46400.0
2009-11-13 10:00:00,48.36,48.45,48.26,48.41,19900.0,33.0242,33.0857,32.9559,33.0584,19900.0
2009-11-13 10:05:00,48.4,48.6,48.34,48.53,56200.0,33.0515,33.1881,33.0106,33.1403,56200.0
2009-11-13 10:10:00,48.55,48.57,48.37,48.52,27400.0,33.154,33.1676,33.0311,33.1335,27400.0
2009-11-13 10:15:00,48.51,48.66,48.49,48.63,13800.0,33.1267,33.2291,33.113,33.2086,13800.0
2009-11-13 10:20:00,48.63,48.73,48.6,48.66,21800.0,33.2086,33.2769,33.1881,33.2291,21800.0
2009-11-13 10:25:00,48.67,48.68,48.6,48.6,10500.0,33.2359,33.2428,33.1881,33.1881,10500.0
2009-11-13 10:30:00,48.6,48.65,48.54,48.61,16600.0,33.1881,33.2223,33.1471,33.1949,16600.0
2009-11-13 10:35:00,48.61,48.64,48.53,48.63,45000.0,33.1949,33.2154,33.1403,33.2086,45000.0
2009-11-13 10:40:00,48.65,48.77,48.65,48.76,17700.0,33.2223,33.3042,33.2223,33.2974,17700.0
2009-11-13 10:45:00,48.75,48.87,48.69,48.7,53000.0,33.2906,33.3725,33.2496,33.2564,53000.0
2009-11-13 10:50:00,48.7,48.83,48.68,48.73,22500.0,33.2564,33.3452,33.2428,33.2769,22500.0
2009-11-13 10:55:00,48.73,48.83,48.7,48.72,26600.0,33.2769,33.3452,33.2564,33.2701,26600.0
2009-11-13 11:00:00,48.72,48.73,48.62,48.65,51700.0,33.2701,33.2769,33.2018,33.2223,51700.0
2009-11-13 11:05:00,48.66,48.77,48.65,48.74,17200.0,33.2291,33.3042,33.2223,33.2837,17200.0
2009-11-13 11:10:00,48.73,48.77,48.71,48.75,54400.0,33.2769,33.3042,33.2632,33.2906,54400.0
2009-11-13 11:15:00,48.76,48.77,48.72,48.76,20100.0,33.2974,33.3042,33.2701,33.2974,20100.0
2009-11-13 11:20:00,48.76,48.8,48.74,48.79,12200.0,33.2974,33.3247,33.2837,33.3179,12200.0
2009-11-13 11:25:00,48.79,48.86,48.79,48.79,19200.0,33.3179,33.3657,33.3179,33.3179,19200.0
2009-11-13 11:30:00,48.79,48.85,48.78,48.85,9400.0,33.3179,33.3588,33.311,33.3588,9400.0
2009-11-13 11:35:00,48.84,48.89,48.8,48.87,19300.0,33.352,33.3862,33.3247,33.3725,19300.0
2009-11-13 11:40:00,48.86,48.87,48.75,48.79,13300.0,33.3657,33.3725,33.2906,33.3179,13300.0
2009-11-13 11:45:00,48.79,48.83,48.75,48.83,9700.0,33.3179,33.3452,33.2906,33.3452,9700.0
2009-11-13 11:50:00,48.83,48.87,48.8,48.83,11700.0,33.3452,33.3725,33.3247,33.3452,11700.0
2009-11-13 11:55:00,48.84,48.88,48.8,48.8,14700.0,33.352,33.3793,33.3247,33.3247,14700.0
2009-11-13 12:00:00,48.8,48.95,48.8,48.92,16800.0,33.3247,33.4271,33.3247,33.4066,16800.0
2009-11-13 12:05:00,48.93,48.93,48.87,48.87,9000.0,33.4135,33.4135,33.3725,33.3725,9000.0
2009-11-13 12:10:00,48.88,48.97,48.87,48.96,8200.0,33.3793,33.4408,33.3725,33.434,8200.0
2009-11-13 12:15:00,48.96,49.06,48.94,49.02,23400.0,33.434,33.5022,33.4203,33.4749,23400.0
2009-11-13 12:20:00,49.03,49.06,48.99,49.03,13600.0,33.4818,33.5022,33.4544,33.4818,13600.0
2009-11-13 12:25:00,49.04,49.11,49.03,49.07,16500.0,33.4886,33.5364,33.4818,33.5091,16500.0
2009-11-13 12:30:00,49.07,49.11,49.06,49.07,13300.0,33.5091,33.5364,33.5022,33.5091,13300.0
2009-11-13 12:35:00,49.07,49.12,49.05,49.06,10700.0,33.5091,33.5432,33.4954,33.5022,10700.0
2009-11-13 12:40:00,49.05,49.06,49.01,49.01,8700.0,33.4954,33.5022,33.4681,33.4681,8700.0
2009-11-13 12:45:00,49.02,49.13,49.01,49.09,38000.0,33.4749,33.55,33.4681,33.5227,38000.0
2009-11-13 12:50:00,49.1,49.14,49.09,49.09,20700.0,33.5296,33.5569,33.5227,33.5227,20700.0
2009-11-13 12:55:00,49.08,49.16,49.08,49.15,8700.0,33.5159,33.5705,33.5159,33.5637,8700.0
2009-11-13 13:00:00,49.14,49.16,49.11,49.13,8400.0,33.5569,33.5705,33.5364,33.55,8400.0
2009-11-13 13:05:00,49.13,49.17,49.11,49.17,14800.0,33.55,33.5774,33.5364,33.5774,14800.0
2009-11-13 13:10:00,49.16,49.2,49.16,49.16,18800.0,33.5705,33.5979,33.5705,33.5705,18800.0
2009-11-13 13:15:00,49.17,49.21,49.15,49.17,15400.0,33.5774,33.6047,33.5637,33.5774,15400.0
2009-11-13 13:20:00,49.18,49.23,49.16,49.18,22600.0,33.5842,33.6183,33.5705,33.5842,22600.0
2009-11-13 13:25:00,49.18,49.21,49.15,49.19,8400.0,33.5842,33.6047,33.5637,33.591,8400.0
2009-11-13 13:30:00,49.21,49.22,49.16,49.17,7900.0,33.6047,33.6115,33.5705,33.5774,7900.0
2009-11-13 13:35:00,49.16,49.17,49.13,49.15,11600.0,33.5705,33.5774,33.55,33.5637,11600.0
2009-11-13 13:40:00,49.15,49.25,49.13,49.23,24200.0,33.5637,33.632,33.55,33.6183,24200.0
2009-11-13 13:45:00,49.23,49.24,49.15,49.15,18800.0,33.6183,33.6252,33.5637,33.5637,18800.0
2009-11-13 13:50:00,49.13,49.17,49.13,49.16,9200.0,33.55,33.5774,33.55,33.5705,9200.0
2009-11-13 13:55:00,49.15,49.15,49.07,49.08,23000.0,33.5637,33.5637,33.5091,33.5159,23000.0
2009-11-13 14:00:00,49.09,49.23,49.09,49.21,10700.0,33.5227,33.6183,33.5227,33.6047,10700.0
2009-11-13 14:05:00,49.21,49.22,49.12,49.12,10500.0,33.6047,33.6115,33.5432,33.5432,10500.0
2009-11-13 14:10:00,49.13,49.15,49.08,49.12,9800.0,33.55,33.5637,33.5159,33.5432,9800.0
2009-11-13 14:15:00,49.11,49.19,49.1,49.12,10200.0,33.5364,33.591,33.5296,33.5432,10200.0
2009-11-13 14:20:00,49.1,49.1,49.03,49.06,12300.0,33.5296,33.5296,33.4818,33.5022,12300.0
2009-11-13 14:25:00,49.06,49.1,48.98,49.0,12500.0,33.5022,33.5296,33.4476,33.4613,12500.0
2009-11-13 14:30:00,49.01,49.01,48.82,48.83,32100.0,33.4681,33.4681,33.3384,33.3452,32100.0
2009-11-13 14:35:00,48.82,48.9,48.81,48.88,13700.0,33.3384,33.393,33.3315,33.3793,13700.0
2009-11-13 14:40:00,48.87,49.02,48.85,48.93,39500.0,33.3725,33.4749,33.3588,33.4135,39500.0
2009-11-13 14:45:00,48.91,48.97,48.9,48.95,17800.0,33.3998,33.4408,33.393,33.4271,17800.0
2009-11-13 14:50:00,48.94,48.95,48.86,48.89,15200.0,33.4203,33.4271,33.3657,33.3862,15200.0
2009-11-13 14:55:00,48.89,48.93,48.82,48.83,13800.0,33.3862,33.4135,33.3384,33.3452,13800.0
2009-11-13 15:00:00,48.82,48.85,48.75,48.84,27600.0,33.3384,33.3588,33.2906,33.352,27600.0
2009-11-13 15:05:00,48.83,48.95,48.8,48.94,17900.0,33.3452,33.4271,33.3247,33.4203,17900.0
2009-11-13 15:10:00,48.95,48.98,48.88,48.91,21700.0,33.4271,33.4476,33.3793,33.3998,21700.0
2009-11-13 15:15:00,48.91,48.91,48.84,48.84,17900.0,33.3998,33.3998,33.352,33.352,17900.0
2009-11-13 15:20:00,48.84,48.85,48.78,48.81,36900.0,33.352,33.3588,33.311,33.3315,36900.0
2009-11-13 15:25:00,48.82,48.87,48.79,48.84,27400.0,33.3384,33.3725,33.3179,33.352,27400.0
2009-11-13 15:30:00,48.85,48.94,48.83,48.94,29400.0,33.3588,33.4203,33.3452,33.4203,29400.0
2009-11-13 15:35:00,48.94,48.97,48.88,48.91,36500.0,33.4203,33.4408,33.3793,33.3998,36500.0
2009-11-13 15:40:00,48.91,49.01,48.9,49.01,39600.0,33.3998,33.4681,33.393,33.4681,39600.0
2009-11-13 15:45:00,49.0,49.05,48.93,48.97,59900.0,33.4613,33.4954,33.4135,33.4408,59900.0
2009-11-13 15:50:00,48.98,49.01,48.9,49.0,62600.0,33.4476,33.4681,33.393,33.4613,62600.0
2009-11-13 15:55:00,49.01,49.04,48.98,48.98,61000.0,33.4681,33.4886,33.4476,33.4476,61000.0
2009-11-16 09:30:00,49.7,50.0,49.58,50.0,162900.0,33.9393,34.1442,33.8573,34.1442,162900.0
2009-11-16 09:35:00,49.99,50.3,49.94,50.16,190400.0,34.1373,34.349,34.1032,34.2534,190400.0
2009-11-16 09:40:00,50.15,50.4,49.91,50.4,121900.0,34.2466,34.4173,34.0827,34.4173,121900.0
2009-11-16 09:45:00,50.4,50.75,50.39,50.74,75900.0,34.4173,34.6563,34.4105,34.6495,75900.0
2009-11-16 09:50:00,50.73,50.88,50.68,50.85,123800.0,34.6427,34.7451,34.6085,34.7246,123800.0
2009-11-16 09:55:00,50.85,50.97,50.8,50.95,87700.0,34.7246,34.8066,34.6905,34.7929,87700.0
2009-11-16 10:00:00,50.96,50.96,50.62,50.62,112100.0,34.7997,34.7997,34.5675,34.5675,112100.0
2009-11-16 10:05:00,50.61,50.67,50.51,50.63,102000.0,34.5607,34.6017,34.4924,34.5744,102000.0
2009-11-16 10:10:00,50.61,50.7,50.59,50.63,50800.0,34.5607,34.6222,34.5471,34.5744,50800.0
2009-11-16 10:15:00,50.64,50.65,50.56,50.59,40400.0,34.5812,34.588,34.5266,34.5471,40400.0
2009-11-16 10:20:00,50.58,50.59,50.52,50.57,29800.0,34.5402,34.5471,34.4993,34.5334,29800.0
2009-11-16 10:25:00,50.58,50.63,50.54,50.57,41300.0,34.5402,34.5744,34.5129,34.5334,41300.0
2009-11-16 10:30:00,50.55,50.61,50.55,50.61,24600.0,34.5197,34.5607,34.5197,34.5607,24600.0
2009-11-16 10:35:00,50.6,50.66,50.55,50.66,49300.0,34.5539,34.5949,34.5197,34.5949,49300.0
2009-11-16 10:40:00,50.65,50.78,50.64,50.74,54100.0,34.588,34.6768,34.5812,34.6495,54100.0
2009-11-16 10:45:00,50.74,50.75,50.66,50.75,18800.0,34.6495,34.6563,34.5949,34.6563,18800.0
2009-11-16 10:50:00,50.75,50.75,50.62,50.68,42300.0,34.6563,34.6563,34.5675,34.6085,42300.0
2009-11-16 10:55:00,50.67,50.73,50.63,50.67,33900.0,34.6017,34.6427,34.5744,34.6017,33900.0
2009-11-16 11:00:00,50.67,50.78,50.6,50.77,27800.0,34.6017,34.6768,34.5539,34.67,27800.0
2009-11-16 11:05:00,50.78,50.83,50.76,50.81,34800.0,34.6768,34.7109,34.6631,34.6973,34800.0
2009-11-16 11:10:00,50.8,50.85,50.79,50.81,29600.0,34.6905,34.7246,34.6836,34.6973,29600.0
2009-11-16 11:15:00,50.82,50.91,50.81,50.9,30700.0,34.7041,34.7656,34.6973,34.7588,30700.0
2009-11-16 11:20:00,50.9,50.93,50.89,50.89,24200.0,34.7588,34.7792,34.7519,34.7519,24200.0
2009-11-16 11:25:00,50.89,50.92,50.83,50.86,50300.0,34.7519,34.7724,34.7109,34.7314,50300.0
2009-11-16 11:30:00,50.86,50.96,50.86,50.95,51100.0,34.7314,34.7997,34.7314,34.7929,51100.0
2009-11-16 11:35:00,50.96,50.97,50.89,50.9,35700.0,34.7997,34.8066,34.7519,34.7588,35700.0
2009-11-16 11:40:00,50.92,50.98,50.89,50.97,47700.0,34.7724,34.8134,34.7519,34.8066,47700.0
2009-11-16 11:45:00,50.97,51.03,50.9,50.99,64300.0,34.8066,34.8475,34.7588,34.8202,64300.0
2009-11-16 11:50:00,51.0,51.11,51.0,51.09,31100.0,34.827,34.9022,34.827,34.8885,31100.0
2009-11-16 11:55:00,51.08,51.11,51.04,51.11,17600.0,34.8817,34.9022,34.8544,34.9022,17600.0
2009-11-16 12:00:00,51.11,51.16,51.08,51.11,47800.0,34.9022,34.9363,34.8817,34.9022,47800.0
2009-11-16 12:05:00,51.11,51.11,51.07,51.09,15900.0,34.9022,34.9022,34.8748,34.8885,15900.0
2009-11-16 12:10:00,51.09,51.14,51.08,51.13,15700.0,34.8885,34.9226,34.8817,34.9158,15700.0
2009-11-16 12:15:00,51.14,51.14,50.91,50.95,44900.0,34.9226,34.9226,34.7656,34.7929,44900.0
2009-11-16 12:20:00,50.96,50.97,50.75,50.79,47500.0,34.7997,34.8066,34.6563,34.6836,47500.0
2009-11-16 12:25:00,50.8,50.93,50.78,50.93,25600.0,34.6905,34.7792,34.6768,34.7792,25600.0
2009-11-16 12:30:00,50.93,50.96,50.89,50.92,43400.0,34.7792,34.7997,34.7519,34.7724,43400.0
2009-11-16 12:35:00,50.93,50.94,50.85,50.87,30400.0,34.7792,34.7861,34.7246,34.7383,30400.0
2009-11-16 12:40:00,50.86,50.9,50.74,50.9,62900.0,34.7314,34.7588,34.6495,34.7588,62900.0
2009-11-16 12:45:00,50.9,50.98,50.89,50.97,20900.0,34.7588,34.8134,34.7519,34.8066,20900.0
2009-11-16 12:50:00,50.97,50.99,50.87,50.88,46400.0,34.8066,34.8202,34.7383,34.7451,46400.0
2009-11-16 12:55:00,50.89,50.94,50.87,50.94,38100.0,34.7519,34.7861,34.7383,34.7861,38100.0
2009-11-16 13:00:00,50.94,50.99,50.83,50.95,34900.0,34.7861,34.8202,34.7109,34.7929,34900.0
2009-11-16 13:05:00,50.94,50.97,50.91,50.92,21600.0,34.7861,34.8066,34.7656,34.7724,21600.0
2009-11-16 13:10:00,50.92,50.96,50.87,50.87,15700.0,34.7724,34.7997,34.7383,34.7383,15700.0
2009-11-16 13:15:00,50.88,50.89,50.81,50.81,18000.0,34.7451,34.7519,34.6973,34.6973,18000.0
2009-11-16 13:20:00,50.82,50.86,50.79,50.81,26600.0,34.7041,34.7314,34.6836,34.6973,26600.0
2009-11-16 13:25:00,50.81,50.86,50.8,50.82,13400.0,34.6973,34.7314,34.6905,34.7041,13400.0
2009-11-16 13:30:00,50.82,50.88,50.79,50.86,17900.0,34.7041,34.7451,34.6836,34.7314,17900.0
2009-11-16 13:35:00,50.87,50.9,50.86,50.87,20900.0,34.7383,34.7588,34.7314,34.7383,20900.0
2009-11-16 13:40:00,50.88,50.95,50.88,50.93,10400.0,34.7451,34.7929,34.7451,34.7792,10400.0
2009-11-16 13:45:00,50.91,50.92,50.87,50.9,9800.0,34.7656,34.7724,34.7383,34.7588,9800.0
2009-11-16 13:50:00,50.89,50.93,50.86,50.93,9500.0,34.7519,34.7792,34.7314,34.7792,9500.0
2009-11-16 13:55:00,50.92,50.92,50.88,50.91,7000.0,34.7724,34.7724,34.7451,34.7656,7000.0
2009-11-16 14:00:00,50.92,51.03,50.9,50.99,16400.0,34.7724,34.8475,34.7588,34.8202,16400.0
2009-11-16 14:05:00,50.99,51.0,50.94,50.97,17500.0,34.8202,34.827,34.7861,34.8066,17500.0
2009-11-16 14:10:00,50.98,50.98,50.95,50.97,11400.0,34.8134,34.8134,34.7929,34.8066,11400.0
2009-11-16 14:15:00,50.97,51.04,50.97,51.04,15900.0,34.8066,34.8544,34.8066,34.8544,15900.0
2009-11-16 14:20:00,51.05,51.08,51.03,51.08,14900.0,34.8612,34.8817,34.8475,34.8817,14900.0
2009-11-16 14:25:00,51.08,51.08,51.03,51.04,11500.0,34.8817,34.8817,34.8475,34.8544,11500.0
2009-11-16 14:30:00,51.03,51.06,50.98,50.99,23000.0,34.8475,34.868,34.8134,34.8202,23000.0
2009-11-16 14:35:00,50.99,51.04,50.98,51.03,36000.0,34.8202,34.8544,34.8134,34.8475,36000.0
2009-11-16 14:40:00,51.03,51.04,51.0,51.0,15300.0,34.8475,34.8544,34.827,34.827,15300.0
2009-11-16 14:45:00,51.0,51.01,50.91,50.91,36200.0,34.827,34.8339,34.7656,34.7656,36200.0
2009-11-16 14:50:00,50.9,50.91,50.83,50.83,20500.0,34.7588,34.7656,34.7109,34.7109,20500.0
2009-11-16 14:55:00,50.83,50.85,50.76,50.85,31500.0,34.7109,34.7246,34.6631,34.7246,31500.0
2009-11-16 15:00:00,50.85,50.9,50.82,50.87,67400.0,34.7246,34.7588,34.7041,34.7383,67400.0
2009-11-16 15:05:00,50.87,50.92,50.86,50.87,49700.0,34.7383,34.7724,34.7314,34.7383,49700.0
2009-11-16 15:10:00,50.87,50.87,50.78,50.78,61900.0,34.7383,34.7383,34.6768,34.6768,61900.0
2009-11-16 15:15:00,50.78,50.79,50.69,50.72,80200.0,34.6768,34.6836,34.6153,34.6358,80200.0
2009-11-16 15:20:00,50.71,50.76,50.66,50.74,74900.0,34.629,34.6631,34.5949,34.6495,74900.0
2009-11-16 15:25:00,50.74,50.83,50.74,50.8,81200.0,34.6495,34.7109,34.6495,34.6905,81200.0
2009-11-16 15:30:00,50.8,50.85,50.76,50.76,90700.0,34.6905,34.7246,34.6631,34.6631,90700.0
2009-11-16 15:35:00,50.78,50.86,50.75,50.86,96800.0,34.6768,34.7314,34.6563,34.7314,96800.0
2009-11-16 15:40:00,50.86,50.91,50.85,50.89,123100.0,34.7314,34.7656,34.7246,34.7519,123100.0
2009-11-16 15:45:00,50.9,50.94,50.89,50.94,122100.0,34.7588,34.7861,34.7519,34.7861,122100.0
2009-11-16 15:50:00,50.94,51.0,50.94,50.98,179200.0,34.7861,34.827,34.7861,34.8134,179200.0
2009-11-16 15:55:00,50.98,51.03,50.94,50.99,261800.0,34.8134,34.8475,34.7861,34.8202,261800.0
2009-11-17 09:30:00,51.1,51.11,50.41,50.48,274500.0,34.8953,34.9022,34.4241,34.4719,274500.0
2009-11-17 09:35:00,50.51,50.52,50.31,50.37,101600.0,34.4924,34.4993,34.3559,34.3968,101600.0
2009-11-17 09:40:00,50.36,50.86,50.36,50.85,112700.0,34.39,34.7314,34.39,34.7246,112700.0
2009-11-17 09:45:00,50.85,50.95,50.82,50.93,64100.0,34.7246,34.7929,34.7041,34.7792,64100.0
2009-11-17 09:50:00,50.93,50.93,50.74,50.8,39400.0,34.7792,34.7792,34.6495,34.6905,39400.0
2009-11-17 09:55:00,50.82,50.83,50.74,50.78,28100.0,34.7041,34.7109,34.6495,34.6768,28100.0
2009-11-17 10:00:00,50.78,50.83,50.67,50.69,24400.0,34.6768,34.7109,34.6017,34.6153,24400.0
2009-11-17 10:05:00,50.69,50.71,50.61,50.69,28600.0,34.6153,34.629,34.5607,34.6153,28600.0
2009-11-17 10:10:00,50.69,50.74,50.62,50.65,23900.0,34.6153,34.6495,34.5675,34.588,23900.0
2009-11-17 10:15:00,50.64,50.8,50.62,50.79,39300.0,34.5812,34.6905,34.5675,34.6836,39300.0
2009-11-17 10:20:00,50.77,50.8,50.76,50.76,24500.0,34.67,34.6905,34.6631,34.6631,24500.0
2009-11-17 10:25:00,50.76,50.8,50.7,50.71,25100.0,34.6631,34.6905,34.6222,34.629,25100.0
2009-11-17 10:30:00,50.71,50.72,50.61,50.68,34300.0,34.629,34.6358,34.5607,34.6085,34300.0
2009-11-17 10:35:00,50.68,50.69,50.48,50.54,65400.0,34.6085,34.6153,34.4719,34.5129,65400.0
2009-11-17 10:40:00,50.54,50.59,50.5,50.56,37300.0,34.5129,34.5471,34.4856,34.5266,37300.0
2009-11-17 10:45:00,50.56,50.58,50.49,50.49,69000.0,34.5266,34.5402,34.4788,34.4788,69000.0
2009-11-17 10:50:00,50.49,50.55,50.43,50.54,51000.0,34.4788,34.5197,34.4378,34.5129,51000.0
2009-11-17 10:55:00,50.54,50.56,50.52,50.55,18600.0,34.5129,34.5266,34.4993,34.5197,18600.0
2009-11-17 11:00:00,50.56,50.56,50.47,50.5,21200.0,34.5266,34.5266,34.4651,34.4856,21200.0
2009-11-17 11:05:00,50.5,50.5,50.42,50.49,36900.0,34.4856,34.4856,34.431,34.4788,36900.0
2009-11-17 11:10:00,50.49,50.5,50.37,50.46,50000.0,34.4788,34.4856,34.3968,34.4583,50000.0
2009-11-17 11:15:00,50.45,50.46,50.35,50.37,35700.0,34.4515,34.4583,34.3832,34.3968,35700.0
2009-11-17 11:20:00,50.37,50.42,50.33,50.39,28400.0,34.3968,34.431,34.3695,34.4105,28400.0
2009-11-17 11:25:00,50.4,50.43,50.38,50.42,17800.0,34.4173,34.4378,34.4037,34.431,17800.0
2009-11-17 11:30:00,50.42,50.47,50.38,50.47,17600.0,34.431,34.4651,34.4037,34.4651,17600.0
2009-11-17 11:35:00,50.46,50.49,50.45,50.46,19400.0,34.4583,34.4788,34.4515,34.4583,19400.0
2009-11-17 11:40:00,50.45,50.46,50.41,50.41,8400.0,34.4515,34.4583,34.4241,34.4241,8400.0
2009-11-17 11:45:00,50.41,50.41,50.25,50.28,47300.0,34.4241,34.4241,34.3149,34.3354,47300.0
2009-11-17 11:50:00,50.28,50.41,50.27,50.4,71200.0,34.3354,34.4241,34.3285,34.4173,71200.0
2009-11-17 11:55:00,50.41,50.47,50.41,50.44,13400.0,34.4241,34.4651,34.4241,34.4446,13400.0
2009-11-17 12:00:00,50.44,50.44,50.4,50.43,10600.0,34.4446,34.4446,34.4173,34.4378,10600.0
2009-11-17 12:05:00,50.44,50.5,50.42,50.5,8800.0,34.4446,34.4856,34.431,34.4856,8800.0
2009-11-17 12:10:00,50.5,50.64,50.49,50.6,16000.0,34.4856,34.5812,34.4788,34.5539,16000.0
2009-11-17 12:15:00,50.6,50.6,50.54,50.58,11000.0,34.5539,34.5539,34.5129,34.5402,11000.0
2009-11-17 12:20:00,50.58,50.66,50.57,50.66,16600.0,34.5402,34.5949,34.5334,34.5949,16600.0
2009-11-17 12:25:00,50.66,50.66,50.58,50.61,12600.0,34.5949,34.5949,34.5402,34.5607,12600.0
2009-11-17 12:30:00,50.61,50.67,50.58,50.67,12500.0,34.5607,34.6017,34.5402,34.6017,12500.0
2009-11-17 12:35:00,50.67,50.67,50.64,50.66,8800.0,34.6017,34.6017,34.5812,34.5949,8800.0
2009-11-17 12:40:00,50.66,50.67,50.63,50.66,9500.0,34.5949,34.6017,34.5744,34.5949,9500.0
2009-11-17 12:45:00,50.66,50.7,50.66,50.67,6000.0,34.5949,34.6222,34.5949,34.6017,6000.0
2009-11-17 12:50:00,50.66,50.66,50.58,50.58,7700.0,34.5949,34.5949,34.5402,34.5402,7700.0
2009-11-17 12:55:00,50.58,50.6,50.53,50.55,37800.0,34.5402,34.5539,34.5061,34.5197,37800.0
2009-11-17 13:00:00,50.54,50.57,50.44,50.44,36900.0,34.5129,34.5334,34.4446,34.4446,36900.0
2009-11-17 13:05:00,50.44,50.44,50.38,50.44,20200.0,34.4446,34.4446,34.4037,34.4446,20200.0
2009-11-17 13:10:00,50.44,50.52,50.44,50.5,11800.0,34.4446,34.4993,34.4446,34.4856,11800.0
2009-11-17 13:15:00,50.5,50.6,50.5,50.6,10900.0,34.4856,34.5539,34.4856,34.5539,10900.0
2009-11-17 13:20:00,50.6,50.63,50.58,50.61,14600.0,34.5539,34.5744,34.5402,34.5607,14600.0
2009-11-17 13:25:00,50.6,50.61,50.53,50.57,20500.0,34.5539,34.5607,34.5061,34.5334,20500.0
2009-11-17 13:30:00,50.56,50.59,50.55,50.58,9900.0,34.5266,34.5471,34.5197,34.5402,9900.0
2009-11-17 13:35:00,50.6,50.61,50.56,50.6,12800.0,34.5539,34.5607,34.5266,34.5539,12800.0
2009-11-17 13:40:00,50.6,50.7,50.6,50.69,15400.0,34.5539,34.6222,34.5539,34.6153,15400.0
2009-11-17 13:45:00,50.68,50.69,50.63,50.66,9900.0,34.6085,34.6153,34.5744,34.5949,9900.0
2009-11-17 13:50:00,50.68,50.7,50.67,50.67,10700.0,34.6085,34.6222,34.6017,34.6017,10700.0
2009-11-17 13:55:00,50.67,50.67,50.54,50.58,17200.0,34.6017,34.6017,34.5129,34.5402,17200.0
2009-11-17 14:00:00,50.6,50.65,50.6,50.63,13500.0,34.5539,34.588,34.5539,34.5744,13500.0
2009-11-17 14:05:00,50.62,50.63,50.56,50.59,13100.0,34.5675,34.5744,34.5266,34.5471,13100.0
2009-11-17 14:10:00,50.58,50.6,50.57,50.57,13700.0,34.5402,34.5539,34.5334,34.5334,13700.0
2009-11-17 14:15:00,50.57,50.61,50.55,50.57,23100.0,34.5334,34.5607,34.5197,34.5334,23100.0
2009-11-17 14:20:00,50.58,50.62,50.51,50.51,17700.0,34.5402,34.5675,34.4924,34.4924,17700.0
2009-11-17 14:25:00,50.52,50.55,50.51,50.52,15900.0,34.4993,34.5197,34.4924,34.4993,15900.0
2009-11-17 14:30:00,50.51,50.53,50.5,50.5,14300.0,34.4924,34.5061,34.4856,34.4856,14300.0
2009-11-17 14:35:00,50.5,50.55,50.49,50.49,19900.0,34.4856,34.5197,34.4788,34.4788,19900.0
2009-11-17 14:40:00,50.49,50.52,50.46,50.49,37600.0,34.4788,34.4993,34.4583,34.4788,37600.0
2009-11-17 14:45:00,50.48,50.49,50.41,50.41,20400.0,34.4719,34.4788,34.4241,34.4241,20400.0
2009-11-17 14:50:00,50.41,50.45,50.39,50.42,29500.0,34.4241,34.4515,34.4105,34.431,29500.0
2009-11-17 14:55:00,50.43,50.46,50.41,50.44,19900.0,34.4378,34.4583,34.4241,34.4446,19900.0
2009-11-17 15:00:00,50.44,50.5,50.43,50.5,29500.0,34.4446,34.4856,34.4378,34.4856,29500.0
2009-11-17 15:05:00,50.5,50.54,50.45,50.48,28300.0,34.4856,34.5129,34.4515,34.4719,28300.0
2009-11-17 15:10:00,50.47,50.51,50.43,50.47,24600.0,34.4651,34.4924,34.4378,34.4651,24600.0
2009-11-17 15:15:00,50.47,50.49,50.42,50.43,28700.0,34.4651,34.4788,34.431,34.4378,28700.0
2009-11-17 15:20:00,50.44,50.48,50.42,50.48,46200.0,34.4446,34.4719,34.431,34.4719,46200.0
2009-11-17 15:25:00,50.49,50.5,50.44,50.44,32200.0,34.4788,34.4856,34.4446,34.4446,32200.0
2009-11-17 15:30:00,50.44,50.5,50.44,50.45,50000.0,34.4446,34.4856,34.4446,34.4515,50000.0
2009-11-17 15:35:00,50.46,50.48,50.43,50.45,60300.0,34.4583,34.4719,34.4378,34.4515,60300.0
2009-11-17 15:40:00,50.46,50.58,50.45,50.58,68300.0,34.4583,34.5402,34.4515,34.5402,68300.0
2009-11-17 15:45:00,50.57,50.68,50.56,50.68,99300.0,34.5334,34.6085,34.5266,34.6085,99300.0
2009-11-17 15:50:00,50.68,50.68,50.61,50.61,65100.0,34.6085,34.6085,34.5607,34.5607,65100.0
2009-11-17 15:55:00,50.61,50.66,50.6,50.63,150000.0,34.5607,34.5949,34.5539,34.5744,150000.0
2009-11-18 09:30:00,50.23,50.32,50.21,50.21,68800.0,34.3012,34.3627,34.2876,34.2876,68800.0
2009-11-18 09:35:00,50.21,50.53,50.2,50.53,33800.0,34.2876,34.5061,34.2807,34.5061,33800.0
2009-11-18 09:40:00,50.51,50.59,50.36,50.52,22900.0,34.4924,34.5471,34.39,34.4993,22900.0
2009-11-18 09:45:00,50.51,50.7,50.49,50.49,28500.0,34.4924,34.6222,34.4788,34.4788,28500.0
2009-11-18 09:50:00,50.49,50.52,50.3,50.36,33000.0,34.4788,34.4993,34.349,34.39,33000.0
2009-11-18 09:55:00,50.37,50.4,50.35,50.36,28100.0,34.3968,34.4173,34.3832,34.39,28100.0
2009-11-18 10:00:00,50.36,50.4,50.31,50.33,11600.0,34.39,34.4173,34.3559,34.3695,11600.0
2009-11-18 10:05:00,50.31,50.44,50.27,50.4,11300.0,34.3559,34.4446,34.3285,34.4173,11300.0
2009-11-18 10:10:00,50.4,50.41,50.22,50.29,26000.0,34.4173,34.4241,34.2944,34.3422,26000.0
2009-11-18 10:15:00,50.29,50.41,50.28,50.39,23100.0,34.3422,34.4241,34.3354,34.4105,23100.0
2009-11-18 10:20:00,50.39,50.41,50.34,50.39,25700.0,34.4105,34.4241,34.3763,34.4105,25700.0
2009-11-18 10:25:00,50.39,50.4,50.33,50.36,16300.0,34.4105,34.4173,34.3695,34.39,16300.0
2009-11-18 10:30:00,50.36,50.39,50.26,50.32,31200.0,34.39,34.4105,34.3217,34.3627,31200.0
2009-11-18 10:35:00,50.33,50.41,50.31,50.4,15400.0,34.3695,34.4241,34.3559,34.4173,15400.0
2009-11-18 10:40:00,50.4,50.47,50.4,50.44,14900.0,34.4173,34.4651,34.4173,34.4446,14900.0
2009-11-18 10:45:00,50.44,50.44,50.37,50.39,15800.0,34.4446,34.4446,34.3968,34.4105,15800.0
2009-11-18 10:50:00,50.39,50.4,50.31,50.37,10000.0,34.4105,34.4173,34.3559,34.3968,10000.0
2009-11-18 10:55:00,50.37,50.43,50.33,50.42,7200.0,34.3968,34.4378,34.3695,34.431,7200.0
2009-11-18 11:00:00,50.43,50.55,50.4,50.54,20500.0,34.4378,34.5197,34.4173,34.5129,20500.0
2009-11-18 11:05:00,50.54,50.58,50.49,50.52,17300.0,34.5129,34.5402,34.4788,34.4993,17300.0
2009-11-18 11:10:00,50.51,50.56,50.43,50.46,9900.0,34.4924,34.5266,34.4378,34.4583,9900.0
2009-11-18 11:15:00,50.46,50.52,50.46,50.52,14200.0,34.4583,34.4993,34.4583,34.4993,14200.0
2009-11-18 11:20:00,50.51,50.52,50.5,50.5,7300.0,34.4924,34.4993,34.4856,34.4856,7300.0
2009-11-18 11:25:00,50.49,50.53,50.48,50.49,24200.0,34.4788,34.5061,34.4719,34.4788,24200.0
2009-11-18 11:30:00,50.5,50.5,50.45,50.48,59100.0,34.4856,34.4856,34.4515,34.4719,59100.0
2009-11-18 11:35:00,50.48,50.48,50.45,50.47,12700.0,34.4719,34.4719,34.4515,34.4651,12700.0
2009-11-18 11:40:00,50.46,50.5,50.46,50.49,15700.0,34.4583,34.4856,34.4583,34.4788,15700.0
2009-11-18 11:45:00,50.49,50.51,50.47,50.48,10800.0,34.4788,34.4924,34.4651,34.4719,10800.0
2009-11-18 11:50:00,50.48,50.5,50.44,50.45,9100.0,34.4719,34.4856,34.4446,34.4515,9100.0
2009-11-18 11:55:00,50.44,50.48,50.44,50.48,10900.0,34.4446,34.4719,34.4446,34.4719,10900.0
2009-11-18 12:00:00,50.48,50.5,50.47,50.48,6900.0,34.4719,34.4856,34.4651,34.4719,6900.0
2009-11-18 12:05:00,50.47,50.48,50.45,50.47,6700.0,34.4651,34.4719,34.4515,34.4651,6700.0
2009-11-18 12:10:00,50.46,50.52,50.46,50.47,12000.0,34.4583,34.4993,34.4583,34.4651,12000.0
2009-11-18 12:15:00,50.46,50.46,50.43,50.45,18200.0,34.4583,34.4583,34.4378,34.4515,18200.0
2009-11-18 12:20:00,50.45,50.46,50.43,50.45,12400.0,34.4515,34.4583,34.4378,34.4515,12400.0
2009-11-18 12:25:00,50.44,50.45,50.43,50.44,9200.0,34.4446,34.4515,34.4378,34.4446,9200.0
2009-11-18 12:30:00,50.44,50.49,50.43,50.47,16800.0,34.4446,34.4788,34.4378,34.4651,16800.0
2009-11-18 12:35:00,50.47,50.48,50.45,50.47,19000.0,34.4651,34.4719,34.4515,34.4651,19000.0
2009-11-18 12:40:00,50.47,50.49,50.4,50.43,26300.0,34.4651,34.4788,34.4173,34.4378,26300.0
2009-11-18 12:45:00,50.43,50.45,50.4,50.42,49000.0,34.4378,34.4515,34.4173,34.431,49000.0
2009-11-18 12:50:00,50.42,50.43,50.4,50.4,22100.0,34.431,34.4378,34.4173,34.4173,22100.0
2009-11-18 12:55:00,50.41,50.41,50.31,50.33,45900.0,34.4241,34.4241,34.3559,34.3695,45900.0
2009-11-18 13:00:00,50.32,50.33,50.24,50.26,28100.0,34.3627,34.3695,34.308,34.3217,28100.0
2009-11-18 13:05:00,50.26,50.32,50.26,50.31,18900.0,34.3217,34.3627,34.3217,34.3559,18900.0
2009-11-18 13:10:00,50.31,50.31,50.25,50.26,21500.0,34.3559,34.3559,34.3149,34.3217,21500.0
2009-11-18 13:15:00,50.27,50.28,50.24,50.25,27800.0,34.3285,34.3354,34.308,34.3149,27800.0
2009-11-18 13:20:00,50.25,50.28,50.23,50.26,25500.0,34.3149,34.3354,34.3012,34.3217,25500.0
2009-11-18 13:25:00,50.26,50.32,50.23,50.28,25800.0,34.3217,34.3627,34.3012,34.3354,25800.0
2009-11-18 13:30:00,50.28,50.35,50.28,50.29,15400.0,34.3354,34.3832,34.3354,34.3422,15400.0
2009-11-18 13:35:00,50.29,50.3,50.26,50.29,5000.0,34.3422,34.349,34.3217,34.3422,5000.0
2009-11-18 13:40:00,50.29,50.34,50.28,50.32,20100.0,34.3422,34.3763,34.3354,34.3627,20100.0
2009-11-18 13:45:00,50.32,50.33,50.25,50.27,11300.0,34.3627,34.3695,34.3149,34.3285,11300.0
2009-11-18 13:50:00,50.25,50.3,50.25,50.28,11400.0,34.3149,34.349,34.3149,34.3354,11400.0
2009-11-18 13:55:00,50.28,50.28,50.25,50.26,5100.0,34.3354,34.3354,34.3149,34.3217,5100.0
2009-11-18 14:00:00,50.26,50.32,50.26,50.31,13900.0,34.3217,34.3627,34.3217,34.3559,13900.0
2009-11-18 14:05:00,50.31,50.37,50.31,50.35,17500.0,34.3559,34.3968,34.3559,34.3832,17500.0
2009-11-18 14:10:00,50.36,50.38,50.32,50.35,12600.0,34.39,34.4037,34.3627,34.3832,12600.0
2009-11-18 14:15:00,50.35,50.4,50.3,50.32,30600.0,34.3832,34.4173,34.349,34.3627,30600.0
2009-11-18 14:20:00,50.31,50.34,50.28,50.3,23200.0,34.3559,34.3763,34.3354,34.349,23200.0
2009-11-18 14:25:00,50.31,50.33,50.29,50.3,23000.0,34.3559,34.3695,34.3422,34.349,23000.0
2009-11-18 14:30:00,50.31,50.31,50.26,50.28,21100.0,34.3559,34.3559,34.3217,34.3354,21100.0
2009-11-18 14:35:00,50.28,50.28,50.25,50.27,16700.0,34.3354,34.3354,34.3149,34.3285,16700.0
2009-11-18 14:40:00,50.27,50.31,50.25,50.26,20600.0,34.3285,34.3559,34.3149,34.3217,20600.0
2009-11-18 14:45:00,50.25,50.28,50.25,50.26,44700.0,34.3149,34.3354,34.3149,34.3217,44700.0
2009-11-18 14:50:00,50.26,50.29,50.23,50.25,56900.0,34.3217,34.3422,34.3012,34.3149,56900.0
2009-11-18 14:55:00,50.25,50.31,50.24,50.28,37600.0,34.3149,34.3559,34.308,34.3354,37600.0
2009-11-18 15:00:00,50.28,50.37,50.28,50.36,24300.0,34.3354,34.3968,34.3354,34.39,24300.0
2009-11-18 15:05:00,50.35,50.42,50.35,50.41,28900.0,34.3832,34.431,34.3832,34.4241,28900.0
2009-11-18 15:10:00,50.42,50.44,50.4,50.42,22000.0,34.431,34.4446,34.4173,34.431,22000.0
2009-11-18 15:15:00,50.41,50.53,50.41,50.48,70900.0,34.4241,34.5061,34.4241,34.4719,70900.0
2009-11-18 15:20:00,50.48,50.48,50.42,50.45,20500.0,34.4719,34.4719,34.431,34.4515,20500.0
2009-11-18 15:25:00,50.44,50.47,50.44,50.46,23600.0,34.4446,34.4651,34.4446,34.4583,23600.0
2009-11-18 15:30:00,50.47,50.47,50.43,50.45,30500.0,34.4651,34.4651,34.4378,34.4515,30500.0
2009-11-18 15:35:00,50.45,50.54,50.43,50.51,61900.0,34.4515,34.5129,34.4378,34.4924,61900.0
2009-11-18 15:40:00,50.51,50.59,50.51,50.58,70900.0,34.4924,34.5471,34.4924,34.5402,70900.0
2009-11-18 15:45:00,50.58,50.6,50.52,50.58,89100.0,34.5402,34.5539,34.4993,34.5402,89100.0
2009-11-18 15:50:00,50.58,50.63,50.57,50.61,96200.0,34.5402,34.5744,34.5334,34.5607,96200.0
2009-11-18 15:55:00,50.61,50.64,50.6,50.6,72200.0,34.5607,34.5812,34.5539,34.5539,72200.0
2009-11-19 09:30:00,50.19,50.43,49.85,49.95,73400.0,34.2739,34.4378,34.0417,34.11,73400.0
2009-11-19 09:35:00,49.94,50.0,49.66,49.8,55400.0,34.1032,34.1442,33.912,34.0076,55400.0
2009-11-19 09:40:00,49.77,49.93,49.7,49.92,54800.0,33.9871,34.0964,33.9393,34.0895,54800.0
2009-11-19 09:45:00,49.89,49.9,49.73,49.79,50100.0,34.069,34.0759,33.9598,34.0008,50100.0
2009-11-19 09:50:00,49.78,49.78,49.44,49.56,56700.0,33.9939,33.9939,33.7617,33.8437,56700.0
2009-11-19 09:55:00,49.55,49.59,49.51,49.55,47600.0,33.8369,33.8642,33.8095,33.8369,47600.0
2009-11-19 10:00:00,49.57,49.68,49.53,49.61,86400.0,33.8505,33.9256,33.8232,33.8778,86400.0
2009-11-19 10:05:00,49.64,49.65,49.58,49.58,34400.0,33.8983,33.9051,33.8573,33.8573,34400.0
2009-11-19 10:10:00,49.6,49.69,49.6,49.67,30100.0,33.871,33.9325,33.871,33.9188,30100.0
2009-11-19 10:15:00,49.66,49.69,49.56,49.62,32500.0,33.912,33.9325,33.8437,33.8847,32500.0
2009-11-19 10:20:00,49.62,49.7,49.59,49.63,38700.0,33.8847,33.9393,33.8642,33.8915,38700.0
2009-11-19 10:25:00,49.63,49.69,49.61,49.65,19000.0,33.8915,33.9325,33.8778,33.9051,19000.0
2009-11-19 10:30:00,49.65,49.67,49.53,49.63,34400.0,33.9051,33.9188,33.8232,33.8915,34400.0
2009-11-19 10:35:00,49.61,49.67,49.57,49.63,32700.0,33.8778,33.9188,33.8505,33.8915,32700.0
2009-11-19 10:40:00,49.62,49.63,49.51,49.56,34100.0,33.8847,33.8915,33.8095,33.8437,34100.0
2009-11-19 10:45:00,49.56,49.57,49.47,49.49,58300.0,33.8437,33.8505,33.7822,33.7959,58300.0
2009-11-19 10:50:00,49.47,49.5,49.39,49.48,29700.0,33.7822,33.8027,33.7276,33.7891,29700.0
2009-11-19 10:55:00,49.49,49.57,49.43,49.5,58000.0,33.7959,33.8505,33.7549,33.8027,58000.0
2009-11-19 11:00:00,49.5,49.55,49.43,49.44,19300.0,33.8027,33.8369,33.7549,33.7617,19300.0
2009-11-19 11:05:00,49.45,49.49,49.36,49.47,52600.0,33.7686,33.7959,33.7071,33.7822,52600.0
2009-11-19 11:10:00,49.48,49.5,49.38,49.44,89300.0,33.7891,33.8027,33.7208,33.7617,89300.0
2009-11-19 11:15:00,49.45,49.47,49.37,49.38,18600.0,33.7686,33.7822,33.7139,33.7208,18600.0
2009-11-19 11:20:00,49.38,49.42,49.35,49.4,22100.0,33.7208,33.7481,33.7003,33.7344,22100.0
2009-11-19 11:25:00,49.37,49.42,49.37,49.41,21700.0,33.7139,33.7481,33.7139,33.7413,21700.0
2009-11-19 11:30:00,49.4,49.41,49.36,49.41,24500.0,33.7344,33.7413,33.7071,33.7413,24500.0
2009-11-19 11:35:00,49.41,49.42,49.38,49.41,24400.0,33.7413,33.7481,33.7208,33.7413,24400.0
2009-11-19 11:40:00,49.41,49.43,49.4,49.4,16700.0,33.7413,33.7549,33.7344,33.7344,16700.0
2009-11-19 11:45:00,49.39,49.4,49.32,49.34,19300.0,33.7276,33.7344,33.6798,33.6935,19300.0
2009-11-19 11:50:00,49.34,49.34,49.3,49.3,20700.0,33.6935,33.6935,33.6661,33.6661,20700.0
2009-11-19 11:55:00,49.31,49.4,49.31,49.38,27800.0,33.673,33.7344,33.673,33.7208,27800.0
2009-11-19 12:00:00,49.38,49.5,49.36,49.46,47600.0,33.7208,33.8027,33.7071,33.7754,47600.0
2009-11-19 12:05:00,49.46,49.5,49.45,49.49,25200.0,33.7754,33.8027,33.7686,33.7959,25200.0
2009-11-19 12:10:00,49.48,49.5,49.45,49.49,22200.0,33.7891,33.8027,33.7686,33.7959,22200.0
2009-11-19 12:15:00,49.49,49.52,49.47,49.51,27000.0,33.7959,33.8164,33.7822,33.8095,27000.0
2009-11-19 12:20:00,49.51,49.56,49.5,49.5,65100.0,33.8095,33.8437,33.8027,33.8027,65100.0
2009-11-19 12:25:00,49.51,49.62,49.51,49.6,25700.0,33.8095,33.8847,33.8095,33.871,25700.0
2009-11-19 12:30:00,49.6,49.62,49.55,49.56,18500.0,33.871,33.8847,33.8369,33.8437,18500.0
2009-11-19 12:35:00,49.57,49.6,49.54,49.58,15100.0,33.8505,33.871,33.83,33.8573,15100.0
2009-11-19 12:40:00,49.59,49.59,49.54,49.55,7500.0,33.8642,33.8642,33.83,33.8369,7500.0
2009-11-19 12:45:00,49.54,49.58,49.53,49.56,10500.0,33.83,33.8573,33.8232,33.8437,10500.0
2009-11-19 12:50:00,49.56,49.56,49.49,49.51,22400.0,33.8437,33.8437,33.7959,33.8095,22400.0
2009-11-19 12:55:00,49.5,49.51,49.49,49.5,8000.0,33.8027,33.8095,33.7959,33.8027,8000.0
2009-11-19 13:00:00,49.5,49.51,49.49,49.49,8600.0,33.8027,33.8095,33.7959,33.7959,8600.0
2009-11-19 13:05:00,49.5,49.53,49.47,49.52,21700.0,33.8027,33.8232,33.7822,33.8164,21700.0
2009-11-19 13:10:00,49.52,49.52,49.49,49.5,24000.0,33.8164,33.8164,33.7959,33.8027,24000.0
2009-11-19 13:15:00,49.5,49.52,49.49,49.49,15000.0,33.8027,33.8164,33.7959,33.7959,15000.0
2009-11-19 13:20:00,49.5,49.51,49.46,49.49,13800.0,33.8027,33.8095,33.7754,33.7959,13800.0
2009-11-19 13:25:00,49.49,49.53,49.47,49.52,10200.0,33.7959,33.8232,33.7822,33.8164,10200.0
2009-11-19 13:30:00,49.52,49.55,49.5,49.55,9200.0,33.8164,33.8369,33.8027,33.8369,9200.0
2009-11-19 13:35:00,49.55,49.65,49.55,49.62,31400.0,33.8369,33.9051,33.8369,33.8847,31400.0
2009-11-19 13:40:00,49.62,49.62,49.55,49.62,21900.0,33.8847,33.8847,33.8369,33.8847,21900.0
2009-11-19 13:45:00,49.61,49.65,49.59,49.63,35700.0,33.8778,33.9051,33.8642,33.8915,35700.0
2009-11-19 13:50:00,49.63,49.71,49.63,49.64,41800.0,33.8915,33.9461,33.8915,33.8983,41800.0
2009-11-19 13:55:00,49.65,49.65,49.6,49.6,26400.0,33.9051,33.9051,33.871,33.871,26400.0
2009-11-19 14:00:00,49.61,49.62,49.55,49.55,9800.0,33.8778,33.8847,33.8369,33.8369,9800.0
2009-11-19 14:05:00,49.56,49.57,49.5,49.54,29200.0,33.8437,33.8505,33.8027,33.83,29200.0
2009-11-19 14:10:00,49.56,49.6,49.5,49.57,22000.0,33.8437,33.871,33.8027,33.8505,22000.0
2009-11-19 14:15:00,49.57,49.63,49.56,49.61,17000.0,33.8505,33.8915,33.8437,33.8778,17000.0
2009-11-19 14:20:00,49.62,49.68,49.6,49.65,19400.0,33.8847,33.9256,33.871,33.9051,19400.0
2009-11-19 14:25:00,49.67,49.67,49.61,49.62,25600.0,33.9188,33.9188,33.8778,33.8847,25600.0
2009-11-19 14:30:00,49.62,49.63,49.57,49.61,28600.0,33.8847,33.8915,33.8505,33.8778,28600.0
2009-11-19 14:35:00,49.62,49.64,49.58,49.58,10600.0,33.8847,33.8983,33.8573,33.8573,10600.0
2009-11-19 14:40:00,49.58,49.64,49.58,49.6,20100.0,33.8573,33.8983,33.8573,33.871,20100.0
2009-11-19 14:45:00,49.61,49.62,49.53,49.62,21800.0,33.8778,33.8847,33.8232,33.8847,21800.0
2009-11-19 14:50:00,49.62,49.68,49.61,49.63,27700.0,33.8847,33.9256,33.8778,33.8915,27700.0
2009-11-19 14:55:00,49.63,49.65,49.59,49.61,25300.0,33.8915,33.9051,33.8642,33.8778,25300.0
2009-11-19 15:00:00,49.61,49.65,49.58,49.6,37800.0,33.8778,33.9051,33.8573,33.871,37800.0
2009-11-19 15:05:00,49.59,49.6,49.55,49.58,19000.0,33.8642,33.871,33.8369,33.8573,19000.0
2009-11-19 15:10:00,49.59,49.59,49.55,49.56,18200.0,33.8642,33.8642,33.8369,33.8437,18200.0
2009-11-19 15:15:00,49.57,49.64,49.56,49.62,25300.0,33.8505,33.8983,33.8437,33.8847,25300.0
2009-11-19 15:20:00,49.61,49.63,49.54,49.58,45600.0,33.8778,33.8915,33.83,33.8573,45600.0
2009-11-19 15:25:00,49.57,49.58,49.51,49.53,41300.0,33.8505,33.8573,33.8095,33.8232,41300.0
2009-11-19 15:30:00,49.53,49.58,49.49,49.57,49000.0,33.8232,33.8573,33.7959,33.8505,49000.0
2009-11-19 15:35:00,49.57,49.59,49.51,49.52,56200.0,33.8505,33.8642,33.8095,33.8164,56200.0
2009-11-19 15:40:00,49.52,49.67,49.51,49.63,69100.0,33.8164,33.9188,33.8095,33.8915,69100.0
2009-11-19 15:45:00,49.63,49.71,49.62,49.71,63000.0,33.8915,33.9461,33.8847,33.9461,63000.0
2009-11-19 15:50:00,49.71,49.72,49.68,49.69,79800.0,33.9461,33.9529,33.9256,33.9325,79800.0
2009-11-19 15:55:00,49.7,49.72,49.65,49.68,122500.0,33.9393,33.9529,33.9051,33.9256,122500.0
2009-11-20 09:30:00,49.42,49.54,49.16,49.38,334300.0,33.7481,33.83,33.5705,33.7208,334300.0
2009-11-20 09:35:00,49.34,49.47,49.3,49.47,19100.0,33.6935,33.7822,33.6661,33.7822,19100.0
2009-11-20 09:40:00,49.46,49.48,49.35,49.43,18200.0,33.7754,33.7891,33.7003,33.7549,18200.0
2009-11-20 09:45:00,49.42,49.47,49.39,49.39,23300.0,33.7481,33.7822,33.7276,33.7276,23300.0
2009-11-20 09:50:00,49.4,49.45,49.37,49.44,24500.0,33.7344,33.7686,33.7139,33.7617,24500.0
2009-11-20 09:55:00,49.42,49.45,49.34,49.37,15100.0,33.7481,33.7686,33.6935,33.7139,15100.0
2009-11-20 10:00:00,49.34,49.42,49.31,49.4,17100.0,33.6935,33.7481,33.673,33.7344,17100.0
2009-11-20 10:05:00,49.4,49.4,49.26,49.39,17800.0,33.7344,33.7344,33.6388,33.7276,17800.0
2009-11-20 10:10:00,49.4,49.51,49.39,49.51,21600.0,33.7344,33.8095,33.7276,33.8095,21600.0
2009-11-20 10:15:00,49.51,49.55,49.47,49.55,24800.0,33.8095,33.8369,33.7822,33.8369,24800.0
2009-11-20 10:20:00,49.51,49.57,49.46,49.51,31600.0,33.8095,33.8505,33.7754,33.8095,31600.0
2009-11-20 10:25:00,49.52,49.61,49.49,49.61,24400.0,33.8164,33.8778,33.7959,33.8778,24400.0
2009-11-20 10:30:00,49.61,49.62,49.52,49.55,26000.0,33.8778,33.8847,33.8164,33.8369,26000.0
2009-11-20 10:35:00,49.54,49.6,49.52,49.57,27900.0,33.83,33.871,33.8164,33.8505,27900.0
2009-11-20 10:40:00,49.58,49.58,49.44,49.44,16700.0,33.8573,33.8573,33.7617,33.7617,16700.0
2009-11-20 10:45:00,49.44,49.56,49.44,49.53,29200.0,33.7617,33.8437,33.7617,33.8232,29200.0
2009-11-20 10:50:00,49.53,49.57,49.5,49.51,31300.0,33.8232,33.8505,33.8027,33.8095,31300.0
2009-11-20 10:55:00,49.5,49.52,49.46,49.48,14200.0,33.8027,33.8164,33.7754,33.7891,14200.0
2009-11-20 11:00:00,49.5,49.58,49.47,49.52,17300.0,33.8027,33.8573,33.7822,33.8164,17300.0
2009-11-20 11:05:00,49.51,49.56,49.47,49.5,17400.0,33.8095,33.8437,33.7822,33.8027,17400.0
2009-11-20 11:10:00,49.49,49.53,49.45,49.45,13600.0,33.7959,33.8232,33.7686,33.7686,13600.0
2009-11-20 11:15:00,49.46,49.46,49.34,49.4,51800.0,33.7754,33.7754,33.6935,33.7344,51800.0
2009-11-20 11:20:00,49.4,49.47,49.39,49.44,24800.0,33.7344,33.7822,33.7276,33.7617,24800.0
2009-11-20 11:25:00,49.43,49.45,49.4,49.41,56100.0,33.7549,33.7686,33.7344,33.7413,56100.0
2009-11-20 11:30:00,49.41,49.41,49.37,49.39,61600.0,33.7413,33.7413,33.7139,33.7276,61600.0
2009-11-20 11:35:00,49.39,49.39,49.31,49.33,25700.0,33.7276,33.7276,33.673,33.6866,25700.0
2009-11-20 11:40:00,49.35,49.35,49.25,49.25,28600.0,33.7003,33.7003,33.632,33.632,28600.0
2009-11-20 11:45:00,49.25,49.32,49.25,49.28,75600.0,33.632,33.6798,33.632,33.6525,75600.0
2009-11-20 11:50:00,49.28,49.36,49.27,49.35,119000.0,33.6525,33.7071,33.6457,33.7003,119000.0
2009-11-20 11:55:00,49.35,49.38,49.32,49.32,9100.0,33.7003,33.7208,33.6798,33.6798,9100.0
2009-11-20 12:00:00,49.32,49.32,49.27,49.31,15900.0,33.6798,33.6798,33.6457,33.673,15900.0
2009-11-20 12:05:00,49.31,49.37,49.3,49.36,22000.0,33.673,33.7139,33.6661,33.7071,22000.0
2009-11-20 12:10:00,49.36,49.38,49.33,49.34,4500.0,33.7071,33.7208,33.6866,33.6935,4500.0
2009-11-20 12:15:00,49.35,49.35,49.28,49.28,12500.0,33.7003,33.7003,33.6525,33.6525,12500.0
2009-11-20 12:20:00,49.28,49.29,49.22,49.25,12600.0,33.6525,33.6593,33.6115,33.632,12600.0
2009-11-20 12:25:00,49.25,49.25,49.16,49.22,29700.0,33.632,33.632,33.5705,33.6115,29700.0
2009-11-20 12:30:00,49.21,49.22,49.15,49.21,17900.0,33.6047,33.6115,33.5637,33.6047,17900.0
2009-11-20 12:35:00,49.21,49.25,49.21,49.22,8300.0,33.6047,33.632,33.6047,33.6115,8300.0
2009-11-20 12:40:00,49.23,49.27,49.22,49.26,8300.0,33.6183,33.6457,33.6115,33.6388,8300.0
2009-11-20 12:45:00,49.27,49.28,49.24,49.24,6000.0,33.6457,33.6525,33.6252,33.6252,6000.0
2009-11-20 12:50:00,49.25,49.25,49.2,49.23,9700.0,33.632,33.632,33.5979,33.6183,9700.0
2009-11-20 12:55:00,49.24,49.29,49.24,49.28,6600.0,33.6252,33.6593,33.6252,33.6525,6600.0
2009-11-20 13:00:00,49.3,49.34,49.29,49.33,6300.0,33.6661,33.6935,33.6593,33.6866,6300.0
2009-11-20 13:05:00,49.34,49.34,49.3,49.3,9200.0,33.6935,33.6935,33.6661,33.6661,9200.0
2009-11-20 13:10:00,49.32,49.32,49.29,49.3,5500.0,33.6798,33.6798,33.6593,33.6661,5500.0
2009-11-20 13:15:00,49.31,49.31,49.28,49.29,7100.0,33.673,33.673,33.6525,33.6593,7100.0
2009-11-20 13:20:00,49.27,49.3,49.24,49.29,11800.0,33.6457,33.6661,33.6252,33.6593,11800.0
2009-11-20 13:25:00,49.3,49.32,49.29,49.32,6300.0,33.6661,33.6798,33.6593,33.6798,6300.0
2009-11-20 13:30:00,49.33,49.33,49.29,49.29,6700.0,33.6866,33.6866,33.6593,33.6593,6700.0
2009-11-20 13:35:00,49.29,49.31,49.27,49.29,6400.0,33.6593,33.673,33.6457,33.6593,6400.0
2009-11-20 13:40:00,49.3,49.37,49.27,49.37,10200.0,33.6661,33.7139,33.6457,33.7139,10200.0
2009-11-20 13:45:00,49.37,49.47,49.37,49.44,20500.0,33.7139,33.7822,33.7139,33.7617,20500.0
2009-11-20 13:50:00,49.44,49.46,49.38,49.39,18800.0,33.7617,33.7754,33.7208,33.7276,18800.0
2009-11-20 13:55:00,49.38,49.38,49.32,49.34,15100.0,33.7208,33.7208,33.6798,33.6935,15100.0
2009-11-20 14:00:00,49.34,49.41,49.31,49.41,20400.0,33.6935,33.7413,33.673,33.7413,20400.0
2009-11-20 14:05:00,49.41,49.43,49.36,49.43,18300.0,33.7413,33.7549,33.7071,33.7549,18300.0
2009-11-20 14:10:00,49.43,49.46,49.43,49.46,9300.0,33.7549,33.7754,33.7549,33.7754,9300.0
2009-11-20 14:15:00,49.46,49.51,49.45,49.5,33300.0,33.7754,33.8095,33.7686,33.8027,33300.0
2009-11-20 14:20:00,49.49,49.55,49.49,49.51,18200.0,33.7959,33.8369,33.7959,33.8095,18200.0
2009-11-20 14:25:00,49.51,49.54,49.49,49.52,10500.0,33.8095,33.83,33.7959,33.8164,10500.0
2009-11-20 14:30:00,49.52,49.58,49.52,49.54,31900.0,33.8164,33.8573,33.8164,33.83,31900.0
2009-11-20 14:35:00,49.54,49.58,49.52,49.55,24700.0,33.83,33.8573,33.8164,33.8369,24700.0
2009-11-20 14:40:00,49.56,49.58,49.49,49.49,13400.0,33.8437,33.8573,33.7959,33.7959,13400.0
2009-11-20 14:45:00,49.48,49.48,49.42,49.47,22300.0,33.7891,33.7891,33.7481,33.7822,22300.0
2009-11-20 14:50:00,49.47,49.5,49.45,49.49,9500.0,33.7822,33.8027,33.7686,33.7959,9500.0
2009-11-20 14:55:00,49.49,49.5,49.44,49.46,9700.0,33.7959,33.8027,33.7617,33.7754,9700.0
2009-11-20 15:00:00,49.47,49.49,49.45,49.48,12100.0,33.7822,33.7959,33.7686,33.7891,12100.0
2009-11-20 15:05:00,49.48,49.53,49.47,49.53,9300.0,33.7891,33.8232,33.7822,33.8232,9300.0
2009-11-20 15:10:00,49.52,49.52,49.43,49.44,17300.0,33.8164,33.8164,33.7549,33.7617,17300.0
2009-11-20 15:15:00,49.44,49.53,49.42,49.44,174500.0,33.7617,33.8232,33.7481,33.7617,174500.0
2009-11-20 15:20:00,49.44,49.55,49.44,49.52,25900.0,33.7617,33.8369,33.7617,33.8164,25900.0
2009-11-20 15:25:00,49.53,49.53,49.48,49.5,22600.0,33.8232,33.8232,33.7891,33.8027,22600.0
2009-11-20 15:30:00,49.5,49.56,49.49,49.54,39000.0,33.8027,33.8437,33.7959,33.83,39000.0
2009-11-20 15:35:00,49.54,49.65,49.54,49.6,37700.0,33.83,33.9051,33.83,33.871,37700.0
2009-11-20 15:40:00,49.59,49.61,49.55,49.6,52100.0,33.8642,33.8778,33.8369,33.871,52100.0
2009-11-20 15:45:00,49.59,49.65,49.59,49.59,67100.0,33.8642,33.9051,33.8642,33.8642,67100.0
2009-11-20 15:50:00,49.6,49.6,49.51,49.52,39900.0,33.871,33.871,33.8095,33.8164,39900.0
2009-11-20 15:55:00,49.52,49.54,49.49,49.51,115800.0,33.8164,33.83,33.7959,33.8095,115800.0
2009-11-23 09:30:00,50.19,50.24,50.14,50.21,31700.0,34.2739,34.308,34.2398,34.2876,31700.0
2009-11-23 09:35:00,50.2,50.48,50.19,50.35,25400.0,34.2807,34.4719,34.2739,34.3832,25400.0
2009-11-23 09:40:00,50.36,50.44,50.26,50.3,41800.0,34.39,34.4446,34.3217,34.349,41800.0
2009-11-23 09:45:00,50.3,50.39,50.22,50.26,54600.0,34.349,34.4105,34.2944,34.3217,54600.0
2009-11-23 09:50:00,50.26,50.39,50.19,50.2,46600.0,34.3217,34.4105,34.2739,34.2807,46600.0
2009-11-23 09:55:00,50.2,50.36,50.19,50.36,36200.0,34.2807,34.39,34.2739,34.39,36200.0
2009-11-23 10:00:00,50.36,50.48,50.27,50.35,71900.0,34.39,34.4719,34.3285,34.3832,71900.0
2009-11-23 10:05:00,50.35,50.44,50.34,50.4,48600.0,34.3832,34.4446,34.3763,34.4173,48600.0
2009-11-23 10:10:00,50.4,50.47,50.38,50.45,20900.0,34.4173,34.4651,34.4037,34.4515,20900.0
2009-11-23 10:15:00,50.44,50.48,50.42,50.45,13400.0,34.4446,34.4719,34.431,34.4515,13400.0
2009-11-23 10:20:00,50.45,50.48,50.4,50.42,20400.0,34.4515,34.4719,34.4173,34.431,20400.0
2009-11-23 10:25:00,50.42,50.43,50.29,50.33,37700.0,34.431,34.4378,34.3422,34.3695,37700.0
2009-11-23 10:30:00,50.35,50.41,50.29,50.31,39800.0,34.3832,34.4241,34.3422,34.3559,39800.0
2009-11-23 10:35:00,50.29,50.41,50.26,50.41,41300.0,34.3422,34.4241,34.3217,34.4241,41300.0
2009-11-23 10:40:00,50.41,50.42,50.38,50.4,38600.0,34.4241,34.431,34.4037,34.4173,38600.0
2009-11-23 10:45:00,50.41,50.43,50.35,50.38,26600.0,34.4241,34.4378,34.3832,34.4037,26600.0
2009-11-23 10:50:00,50.37,50.41,50.27,50.28,31200.0,34.3968,34.4241,34.3285,34.3354,31200.0
2009-11-23 10:55:00,50.28,50.29,50.16,50.2,47000.0,34.3354,34.3422,34.2534,34.2807,47000.0
2009-11-23 11:00:00,50.21,50.26,50.2,50.26,13200.0,34.2876,34.3217,34.2807,34.3217,13200.0
2009-11-23 11:05:00,50.27,50.32,50.26,50.31,18600.0,34.3285,34.3627,34.3217,34.3559,18600.0
2009-11-23 11:10:00,50.33,50.37,50.32,50.37,17900.0,34.3695,34.3968,34.3627,34.3968,17900.0
2009-11-23 11:15:00,50.36,50.41,50.33,50.39,11200.0,34.39,34.4241,34.3695,34.4105,11200.0
2009-11-23 11:20:00,50.4,50.44,50.38,50.4,18900.0,34.4173,34.4446,34.4037,34.4173,18900.0
2009-11-23 11:25:00,50.4,50.43,50.29,50.29,18400.0,34.4173,34.4378,34.3422,34.3422,18400.0
2009-11-23 11:30:00,50.29,50.34,50.28,50.3,22200.0,34.3422,34.3763,34.3354,34.349,22200.0
2009-11-23 11:35:00,50.31,50.33,50.29,50.3,5000.0,34.3559,34.3695,34.3422,34.349,5000.0
2009-11-23 11:40:00,50.31,50.35,50.27,50.35,32000.0,34.3559,34.3832,34.3285,34.3832,32000.0
2009-11-23 11:45:00,50.35,50.37,50.31,50.31,10800.0,34.3832,34.3968,34.3559,34.3559,10800.0
2009-11-23 11:50:00,50.31,50.31,50.25,50.26,11900.0,34.3559,34.3559,34.3149,34.3217,11900.0
2009-11-23 11:55:00,50.27,50.27,50.12,50.13,27600.0,34.3285,34.3285,34.2261,34.2329,27600.0
2009-11-23 12:00:00,50.13,50.16,50.11,50.14,15400.0,34.2329,34.2534,34.2193,34.2398,15400.0
2009-11-23 12:05:00,50.15,50.16,50.11,50.13,12700.0,34.2466,34.2534,34.2193,34.2329,12700.0
2009-11-23 12:10:00,50.13,50.18,50.04,50.04,26800.0,34.2329,34.2671,34.1715,34.1715,26800.0
2009-11-23 12:15:00,50.04,50.05,50.0,50.01,21800.0,34.1715,34.1783,34.1442,34.151,21800.0
2009-11-23 12:20:00,50.0,50.03,49.96,50.01,17400.0,34.1442,34.1646,34.1168,34.151,17400.0
2009-11-23 12:25:00,50.0,50.03,49.94,49.99,20800.0,34.1442,34.1646,34.1032,34.1373,20800.0
2009-11-23 12:30:00,49.98,49.98,49.9,49.93,13500.0,34.1305,34.1305,34.0759,34.0964,13500.0
2009-11-23 12:35:00,49.92,49.98,49.9,49.98,16300.0,34.0895,34.1305,34.0759,34.1305,16300.0
2009-11-23 12:40:00,49.97,49.99,49.94,49.94,7200.0,34.1237,34.1373,34.1032,34.1032,7200.0
2009-11-23 12:45:00,49.94,50.03,49.92,49.96,23100.0,34.1032,34.1646,34.0895,34.1168,23100.0
2009-11-23 12:50:00,49.97,49.97,49.91,49.95,16700.0,34.1237,34.1237,34.0827,34.11,16700.0
2009-11-23 12:55:00,49.93,49.97,49.93,49.96,6900.0,34.0964,34.1237,34.0964,34.1168,6900.0
2009-11-23 13:00:00,49.97,49.99,49.96,49.96,8700.0,34.1237,34.1373,34.1168,34.1168,8700.0
2009-11-23 13:05:00,49.97,49.97,49.93,49.95,9100.0,34.1237,34.1237,34.0964,34.11,9100.0
2009-11-23 13:10:00,49.96,49.97,49.92,49.95,11400.0,34.1168,34.1237,34.0895,34.11,11400.0
2009-11-23 13:15:00,49.95,49.95,49.92,49.95,13600.0,34.11,34.11,34.0895,34.11,13600.0
2009-11-23 13:20:00,49.95,50.0,49.95,50.0,13800.0,34.11,34.1442,34.11,34.1442,13800.0
2009-11-23 13:25:00,50.0,50.02,49.94,49.95,24200.0,34.1442,34.1578,34.1032,34.11,24200.0
2009-11-23 13:30:00,49.95,49.97,49.94,49.96,7600.0,34.11,34.1237,34.1032,34.1168,7600.0
2009-11-23 13:35:00,49.97,50.03,49.97,50.02,10300.0,34.1237,34.1646,34.1237,34.1578,10300.0
2009-11-23 13:40:00,50.03,50.03,49.96,49.97,8000.0,34.1646,34.1646,34.1168,34.1237,8000.0
2009-11-23 13:45:00,49.96,49.97,49.91,49.92,11300.0,34.1168,34.1237,34.0827,34.0895,11300.0
2009-11-23 13:50:00,49.91,49.92,49.88,49.9,38700.0,34.0827,34.0895,34.0622,34.0759,38700.0
2009-11-23 13:55:00,49.89,49.93,49.86,49.93,15700.0,34.069,34.0964,34.0486,34.0964,15700.0
2009-11-23 14:00:00,49.92,49.94,49.9,49.91,12000.0,34.0895,34.1032,34.0759,34.0827,12000.0
2009-11-23 14:05:00,49.92,49.96,49.91,49.93,17500.0,34.0895,34.1168,34.0827,34.0964,17500.0
2009-11-23 14:10:00,49.93,49.93,49.82,49.82,29100.0,34.0964,34.0964,34.0212,34.0212,29100.0
2009-11-23 14:15:00,49.82,49.83,49.8,49.82,22100.0,34.0212,34.0281,34.0076,34.0212,22100.0
2009-11-23 14:20:00,49.82,49.82,49.79,49.79,11100.0,34.0212,34.0212,34.0008,34.0008,11100.0
2009-11-23 14:25:00,49.8,49.83,49.79,49.82,26000.0,34.0076,34.0281,34.0008,34.0212,26000.0
2009-11-23 14:30:00,49.82,49.83,49.81,49.82,12400.0,34.0212,34.0281,34.0144,34.0212,12400.0
2009-11-23 14:35:00,49.83,49.83,49.79,49.82,41500.0,34.0281,34.0281,34.0008,34.0212,41500.0
2009-11-23 14:40:00,49.83,49.83,49.81,49.82,10300.0,34.0281,34.0281,34.0144,34.0212,10300.0
2009-11-23 14:45:00,49.83,49.83,49.74,49.74,49400.0,34.0281,34.0281,33.9666,33.9666,49400.0
2009-11-23 14:50:00,49.75,49.78,49.7,49.73,46300.0,33.9734,33.9939,33.9393,33.9598,46300.0
2009-11-23 14:55:00,49.73,49.73,49.68,49.69,17200.0,33.9598,33.9598,33.9256,33.9325,17200.0
2009-11-23 15:00:00,49.69,49.82,49.69,49.8,17300.0,33.9325,34.0212,33.9325,34.0076,17300.0
2009-11-23 15:05:00,49.81,49.84,49.79,49.81,34300.0,34.0144,34.0349,34.0008,34.0144,34300.0
2009-11-23 15:10:00,49.81,49.84,49.79,49.83,20800.0,34.0144,34.0349,34.0008,34.0281,20800.0
2009-11-23 15:15:00,49.84,49.89,49.82,49.85,21400.0,34.0349,34.069,34.0212,34.0417,21400.0
2009-11-23 15:20:00,49.86,49.87,49.8,49.81,39700.0,34.0486,34.0554,34.0076,34.0144,39700.0
2009-11-23 15:25:00,49.82,49.84,49.78,49.79,36000.0,34.0212,34.0349,33.9939,34.0008,36000.0
2009-11-23 15:30:00,49.78,49.78,49.68,49.71,41700.0,33.9939,33.9939,33.9256,33.9461,41700.0
2009-11-23 15:35:00,49.7,49.71,49.65,49.69,46800.0,33.9393,33.9461,33.9051,33.9325,46800.0
2009-11-23 15:40:00,49.69,49.78,49.68,49.71,53300.0,33.9325,33.9939,33.9256,33.9461,53300.0
2009-11-23 15:45:00,49.73,49.75,49.68,49.75,64800.0,33.9598,33.9734,33.9256,33.9734,64800.0
2009-11-23 15:50:00,49.75,49.76,49.71,49.74,74400.0,33.9734,33.9803,33.9461,33.9666,74400.0
2009-11-23 15:55:00,49.75,49.84,49.73,49.81,127600.0,33.9734,34.0349,33.9598,34.0144,127600.0
2009-11-24 09:30:00,49.58,50.07,49.58,49.8,26400.0,33.8573,34.192,33.8573,34.0076,26400.0
2009-11-24 09:35:00,49.84,49.86,49.63,49.8,17800.0,34.0349,34.0486,33.8915,34.0076,17800.0
2009-11-24 09:40:00,49.81,49.93,49.66,49.72,22800.0,34.0144,34.0964,33.912,33.9529,22800.0
2009-11-24 09:45:00,49.71,49.75,49.62,49.67,26500.0,33.9461,33.9734,33.8847,33.9188,26500.0
2009-11-24 09:50:00,49.65,49.66,49.45,49.49,61000.0,33.9051,33.912,33.7686,33.7959,61000.0
2009-11-24 09:55:00,49.48,49.52,49.37,49.39,55800.0,33.7891,33.8164,33.7139,33.7276,55800.0
2009-11-24 10:00:00,49.46,49.57,49.33,49.42,123500.0,33.7754,33.8505,33.6866,33.7481,123500.0
2009-11-24 10:05:00,49.42,49.43,49.29,49.33,45600.0,33.7481,33.7549,33.6593,33.6866,45600.0
2009-11-24 10:10:00,49.33,49.36,49.26,49.34,11800.0,33.6866,33.7071,33.6388,33.6935,11800.0
2009-11-24 10:15:00,49.35,49.42,49.29,49.36,31400.0,33.7003,33.7481,33.6593,33.7071,31400.0
2009-11-24 10:20:00,49.36,49.4,49.32,49.4,17300.0,33.7071,33.7344,33.6798,33.7344,17300.0
2009-11-24 10:25:00,49.41,49.41,49.3,49.36,18800.0,33.7413,33.7413,33.6661,33.7071,18800.0
2009-11-24 10:30:00,49.39,49.44,49.34,49.38,39800.0,33.7276,33.7617,33.6935,33.7208,39800.0
2009-11-24 10:35:00,49.4,49.55,49.4,49.54,23000.0,33.7344,33.8369,33.7344,33.83,23000.0
2009-11-24 10:40:00,49.54,49.63,49.52,49.54,29100.0,33.83,33.8915,33.8164,33.83,29100.0
2009-11-24 10:45:00,49.56,49.75,49.56,49.73,26500.0,33.8437,33.9734,33.8437,33.9598,26500.0
2009-11-24 10:50:00,49.73,49.77,49.66,49.69,20200.0,33.9598,33.9871,33.912,33.9325,20200.0
2009-11-24 10:55:00,49.7,49.73,49.64,49.65,14600.0,33.9393,33.9598,33.8983,33.9051,14600.0
2009-11-24 11:00:00,49.65,49.69,49.63,49.68,8900.0,33.9051,33.9325,33.8915,33.9256,8900.0
2009-11-24 11:05:00,49.68,49.72,49.65,49.68,7400.0,33.9256,33.9529,33.9051,33.9256,7400.0
2009-11-24 11:10:00,49.69,49.71,49.62,49.63,35800.0,33.9325,33.9461,33.8847,33.8915,35800.0
2009-11-24 11:15:00,49.65,49.65,49.49,49.5,18700.0,33.9051,33.9051,33.7959,33.8027,18700.0
2009-11-24 11:20:00,49.5,49.51,49.4,49.43,65900.0,33.8027,33.8095,33.7344,33.7549,65900.0
2009-11-24 11:25:00,49.41,49.42,49.34,49.37,25200.0,33.7413,33.7481,33.6935,33.7139,25200.0
2009-11-24 11:30:00,49.37,49.37,49.25,49.25,41500.0,33.7139,33.7139,33.632,33.632,41500.0
2009-11-24 11:35:00,49.26,49.34,49.26,49.28,41700.0,33.6388,33.6935,33.6388,33.6525,41700.0
2009-11-24 11:40:00,49.28,49.31,49.24,49.25,24200.0,33.6525,33.673,33.6252,33.632,24200.0
2009-11-24 11:45:00,49.25,49.4,49.24,49.4,19500.0,33.632,33.7344,33.6252,33.7344,19500.0
2009-11-24 11:50:00,49.39,49.42,49.35,49.41,14300.0,33.7276,33.7481,33.7003,33.7413,14300.0
2009-11-24 11:55:00,49.41,49.43,49.41,49.42,4400.0,33.7413,33.7549,33.7413,33.7481,4400.0
2009-11-24 12:00:00,49.43,49.43,49.35,49.39,17500.0,33.7549,33.7549,33.7003,33.7276,17500.0
2009-11-24 12:05:00,49.39,49.43,49.38,49.4,9200.0,33.7276,33.7549,33.7208,33.7344,9200.0
2009-11-24 12:10:00,49.4,49.43,49.39,49.4,4600.0,33.7344,33.7549,33.7276,33.7344,4600.0
2009-11-24 12:15:00,49.4,49.41,49.38,49.4,7100.0,33.7344,33.7413,33.7208,33.7344,7100.0
2009-11-24 12:20:00,49.4,49.43,49.4,49.4,6500.0,33.7344,33.7549,33.7344,33.7344,6500.0
2009-11-24 12:25:00,49.4,49.41,49.4,49.4,3600.0,33.7344,33.7413,33.7344,33.7344,3600.0
2009-11-24 12:30:00,49.4,49.41,49.37,49.37,7400.0,33.7344,33.7413,33.7139,33.7139,7400.0
2009-11-24 12:35:00,49.38,49.39,49.35,49.36,5800.0,33.7208,33.7276,33.7003,33.7071,5800.0
2009-11-24 12:40:00,49.36,49.39,49.3,49.31,13500.0,33.7071,33.7276,33.6661,33.673,13500.0
2009-11-24 12:45:00,49.32,49.35,49.31,49.35,7800.0,33.6798,33.7003,33.673,33.7003,7800.0
2009-11-24 12:50:00,49.34,49.36,49.3,49.3,13100.0,33.6935,33.7071,33.6661,33.6661,13100.0
2009-11-24 12:55:00,49.31,49.31,49.29,49.31,11100.0,33.673,33.673,33.6593,33.673,11100.0
2009-11-24 13:00:00,49.31,49.32,49.3,49.3,21500.0,33.673,33.6798,33.6661,33.6661,21500.0
2009-11-24 13:05:00,49.31,49.31,49.28,49.31,42700.0,33.673,33.673,33.6525,33.673,42700.0
2009-11-24 13:10:00,49.3,49.32,49.27,49.3,15300.0,33.6661,33.6798,33.6457,33.6661,15300.0
2009-11-24 13:15:00,49.29,49.3,49.25,49.28,21600.0,33.6593,33.6661,33.632,33.6525,21600.0
2009-11-24 13:20:00,49.27,49.29,49.27,49.28,16400.0,33.6457,33.6593,33.6457,33.6525,16400.0
2009-11-24 13:25:00,49.27,49.28,49.2,49.2,114000.0,33.6457,33.6525,33.5979,33.5979,114000.0
2009-11-24 13:30:00,49.2,49.22,49.15,49.18,42200.0,33.5979,33.6115,33.5637,33.5842,42200.0
2009-11-24 13:35:00,49.18,49.25,49.17,49.25,14200.0,33.5842,33.632,33.5774,33.632,14200.0
2009-11-24 13:40:00,49.25,49.26,49.21,49.22,16900.0,33.632,33.6388,33.6047,33.6115,16900.0
2009-11-24 13:45:00,49.21,49.26,49.21,49.24,12200.0,33.6047,33.6388,33.6047,33.6252,12200.0
2009-11-24 13:50:00,49.25,49.25,49.17,49.18,30700.0,33.632,33.632,33.5774,33.5842,30700.0
2009-11-24 13:55:00,49.16,49.17,49.08,49.1,39100.0,33.5705,33.5774,33.5159,33.5296,39100.0
2009-11-24 14:00:00,49.1,49.12,48.91,48.91,122100.0,33.5296,33.5432,33.3998,33.3998,122100.0
2009-11-24 14:05:00,48.92,49.08,48.91,49.08,32000.0,33.4066,33.5159,33.3998,33.5159,32000.0
2009-11-24 14:10:00,49.08,49.14,49.07,49.1,22700.0,33.5159,33.5569,33.5091,33.5296,22700.0
2009-11-24 14:15:00,49.1,49.23,49.08,49.2,55000.0,33.5296,33.6183,33.5159,33.5979,55000.0
2009-11-24 14:20:00,49.2,49.27,49.19,49.27,23400.0,33.5979,33.6457,33.591,33.6457,23400.0
2009-11-24 14:25:00,49.26,49.33,49.25,49.27,28600.0,33.6388,33.6866,33.632,33.6457,28600.0
2009-11-24 14:30:00,49.25,49.29,49.23,49.25,27300.0,33.632,33.6593,33.6183,33.632,27300.0
2009-11-24 14:35:00,49.24,49.27,49.21,49.27,29400.0,33.6252,33.6457,33.6047,33.6457,29400.0
2009-11-24 14:40:00,49.27,49.35,49.26,49.34,20300.0,33.6457,33.7003,33.6388,33.6935,20300.0
2009-11-24 14:45:00,49.33,49.46,49.29,49.42,34700.0,33.6866,33.7754,33.6593,33.7481,34700.0
2009-11-24 14:50:00,49.41,49.44,49.35,49.44,30300.0,33.7413,33.7617,33.7003,33.7617,30300.0
2009-11-24 14:55:00,49.43,49.45,49.38,49.4,11500.0,33.7549,33.7686,33.7208,33.7344,11500.0
2009-11-24 15:00:00,49.4,49.44,49.36,49.37,28400.0,33.7344,33.7617,33.7071,33.7139,28400.0
2009-11-24 15:05:00,49.36,49.38,49.32,49.36,26300.0,33.7071,33.7208,33.6798,33.7071,26300.0
2009-11-24 15:10:00,49.36,49.37,49.25,49.26,31200.0,33.7071,33.7139,33.632,33.6388,31200.0
2009-11-24 15:15:00,49.26,49.32,49.25,49.28,21000.0,33.6388,33.6798,33.632,33.6525,21000.0
2009-11-24 15:20:00,49.29,49.36,49.28,49.36,19400.0,33.6593,33.7071,33.6525,33.7071,19400.0
2009-11-24 15:25:00,49.35,49.38,49.3,49.34,30800.0,33.7003,33.7208,33.6661,33.6935,30800.0
2009-11-24 15:30:00,49.34,49.35,49.29,49.33,39300.0,33.6935,33.7003,33.6593,33.6866,39300.0
2009-11-24 15:35:00,49.32,49.33,49.26,49.26,68500.0,33.6798,33.6866,33.6388,33.6388,68500.0
2009-11-24 15:40:00,49.27,49.28,49.16,49.23,89200.0,33.6457,33.6525,33.5705,33.6183,89200.0
2009-11-24 15:45:00,49.22,49.26,49.22,49.26,29400.0,33.6115,33.6388,33.6115,33.6388,29400.0
2009-11-24 15:50:00,49.25,49.32,49.24,49.3,65600.0,33.632,33.6798,33.6252,33.6661,65600.0
2009-11-24 15:55:00,49.3,49.4,49.28,49.37,82200.0,33.6661,33.7344,33.6525,33.7139,82200.0
2009-11-25 09:30:00,49.48,49.48,49.06,49.24,45700.0,33.7891,33.7891,33.5022,33.6252,45700.0
2009-11-25 09:35:00,49.25,49.44,49.25,49.36,21500.0,33.632,33.7617,33.632,33.7071,21500.0
2009-11-25 09:40:00,49.32,49.41,49.31,49.36,18500.0,33.6798,33.7413,33.673,33.7071,18500.0
2009-11-25 09:45:00,49.34,49.42,49.23,49.23,8600.0,33.6935,33.7481,33.6183,33.6183,8600.0
2009-11-25 09:50:00,49.21,49.26,49.19,49.25,15200.0,33.6047,33.6388,33.591,33.632,15200.0
2009-11-25 09:55:00,49.23,49.3,49.23,49.28,18000.0,33.6183,33.6661,33.6183,33.6525,18000.0
2009-11-25 10:00:00,49.28,49.47,49.28,49.45,30400.0,33.6525,33.7822,33.6525,33.7686,30400.0
2009-11-25 10:05:00,49.47,49.49,49.42,49.42,17700.0,33.7822,33.7959,33.7481,33.7481,17700.0
2009-11-25 10:10:00,49.4,49.41,49.33,49.36,14700.0,33.7344,33.7413,33.6866,33.7071,14700.0
2009-11-25 10:15:00,49.37,49.46,49.36,49.44,13700.0,33.7139,33.7754,33.7071,33.7617,13700.0
2009-11-25 10:20:00,49.42,49.43,49.34,49.38,14200.0,33.7481,33.7549,33.6935,33.7208,14200.0
2009-11-25 10:25:00,49.37,49.37,49.28,49.35,12300.0,33.7139,33.7139,33.6525,33.7003,12300.0
2009-11-25 10:30:00,49.35,49.41,49.35,49.37,7900.0,33.7003,33.7413,33.7003,33.7139,7900.0
2009-11-25 10:35:00,49.38,49.41,49.34,49.4,10700.0,33.7208,33.7413,33.6935,33.7344,10700.0
2009-11-25 10:40:00,49.41,49.43,49.35,49.42,23300.0,33.7413,33.7549,33.7003,33.7481,23300.0
2009-11-25 10:45:00,49.42,49.47,49.39,49.42,32100.0,33.7481,33.7822,33.7276,33.7481,32100.0
2009-11-25 10:50:00,49.42,49.47,49.42,49.44,15600.0,33.7481,33.7822,33.7481,33.7617,15600.0
2009-11-25 10:55:00,49.44,49.44,49.35,49.36,21200.0,33.7617,33.7617,33.7003,33.7071,21200.0
2009-11-25 11:00:00,49.36,49.41,49.35,49.39,13200.0,33.7071,33.7413,33.7003,33.7276,13200.0
2009-11-25 11:05:00,49.4,49.42,49.34,49.42,45500.0,33.7344,33.7481,33.6935,33.7481,45500.0
2009-11-25 11:10:00,49.41,49.46,49.39,49.44,14600.0,33.7413,33.7754,33.7276,33.7617,14600.0
2009-11-25 11:15:00,49.44,49.49,49.43,49.48,13900.0,33.7617,33.7959,33.7549,33.7891,13900.0
2009-11-25 11:20:00,49.49,49.49,49.38,49.38,25500.0,33.7959,33.7959,33.7208,33.7208,25500.0
2009-11-25 11:25:00,49.38,49.41,49.36,49.4,9900.0,33.7208,33.7413,33.7071,33.7344,9900.0
2009-11-25 11:30:00,49.39,49.46,49.39,49.45,83600.0,33.7276,33.7754,33.7276,33.7686,83600.0
2009-11-25 11:35:00,49.46,49.47,49.36,49.39,32500.0,33.7754,33.7822,33.7071,33.7276,32500.0
2009-11-25 11:40:00,49.41,49.42,49.38,49.41,21100.0,33.7413,33.7481,33.7208,33.7413,21100.0
2009-11-25 11:45:00,49.4,49.47,49.39,49.46,12900.0,33.7344,33.7822,33.7276,33.7754,12900.0
2009-11-25 11:50:00,49.46,49.46,49.42,49.44,8400.0,33.7754,33.7754,33.7481,33.7617,8400.0
2009-11-25 11:55:00,49.43,49.45,49.43,49.43,1700.0,33.7549,33.7686,33.7549,33.7549,1700.0
2009-11-25 12:00:00,49.44,49.47,49.38,49.38,10500.0,33.7617,33.7822,33.7208,33.7208,10500.0
2009-11-25 12:05:00,49.39,49.4,49.31,49.32,10300.0,33.7276,33.7344,33.673,33.6798,10300.0
2009-11-25 12:10:00,49.31,49.32,49.25,49.25,19900.0,33.673,33.6798,33.632,33.632,19900.0
2009-11-25 12:15:00,49.26,49.31,49.26,49.31,4400.0,33.6388,33.673,33.6388,33.673,4400.0
2009-11-25 12:20:00,49.3,49.34,49.3,49.32,7400.0,33.6661,33.6935,33.6661,33.6798,7400.0
2009-11-25 12:25:00,49.32,49.32,49.28,49.32,27900.0,33.6798,33.6798,33.6525,33.6798,27900.0
2009-11-25 12:30:00,49.31,49.31,49.26,49.26,7800.0,33.673,33.673,33.6388,33.6388,7800.0
2009-11-25 12:35:00,49.26,49.31,49.25,49.25,15700.0,33.6388,33.673,33.632,33.632,15700.0
2009-11-25 12:40:00,49.26,49.27,49.22,49.25,12800.0,33.6388,33.6457,33.6115,33.632,12800.0
2009-11-25 12:45:00,49.24,49.27,49.24,49.26,8200.0,33.6252,33.6457,33.6252,33.6388,8200.0
2009-11-25 12:50:00,49.27,49.3,49.25,49.27,5700.0,33.6457,33.6661,33.632,33.6457,5700.0
2009-11-25 12:55:00,49.28,49.32,49.27,49.3,10800.0,33.6525,33.6798,33.6457,33.6661,10800.0
2009-11-25 13:00:00,49.3,49.33,49.29,49.32,7600.0,33.6661,33.6866,33.6593,33.6798,7600.0
2009-11-25 13:05:00,49.31,49.34,49.29,49.29,16000.0,33.673,33.6935,33.6593,33.6593,16000.0
2009-11-25 13:10:00,49.3,49.31,49.27,49.29,9100.0,33.6661,33.673,33.6457,33.6593,9100.0
2009-11-25 13:15:00,49.29,49.31,49.27,49.3,12100.0,33.6593,33.673,33.6457,33.6661,12100.0
2009-11-25 13:20:00,49.3,49.31,49.29,49.29,7900.0,33.6661,33.673,33.6593,33.6593,7900.0
2009-11-25 13:25:00,49.29,49.3,49.26,49.28,22200.0,33.6593,33.6661,33.6388,33.6525,22200.0
2009-11-25 13:30:00,49.27,49.29,49.26,49.28,7900.0,33.6457,33.6593,33.6388,33.6525,7900.0
2009-11-25 13:35:00,49.27,49.31,49.27,49.3,12700.0,33.6457,33.673,33.6457,33.6661,12700.0
2009-11-25 13:40:00,49.3,49.3,49.28,49.28,9600.0,33.6661,33.6661,33.6525,33.6525,9600.0
2009-11-25 13:45:00,49.29,49.3,49.27,49.29,16400.0,33.6593,33.6661,33.6457,33.6593,16400.0
2009-11-25 13:50:00,49.29,49.31,49.28,49.31,13700.0,33.6593,33.673,33.6525,33.673,13700.0
2009-11-25 13:55:00,49.31,49.31,49.26,49.29,19200.0,33.673,33.673,33.6388,33.6593,19200.0
2009-11-25 14:00:00,49.29,49.3,49.26,49.28,19800.0,33.6593,33.6661,33.6388,33.6525,19800.0
2009-11-25 14:05:00,49.28,49.28,49.22,49.22,17700.0,33.6525,33.6525,33.6115,33.6115,17700.0
2009-11-25 14:10:00,49.23,49.27,49.2,49.27,19500.0,33.6183,33.6457,33.5979,33.6457,19500.0
2009-11-25 14:15:00,49.28,49.29,49.27,49.28,9600.0,33.6525,33.6593,33.6457,33.6525,9600.0
2009-11-25 14:20:00,49.29,49.36,49.29,49.32,14300.0,33.6593,33.7071,33.6593,33.6798,14300.0
2009-11-25 14:25:00,49.33,49.36,49.31,49.32,13500.0,33.6866,33.7071,33.673,33.6798,13500.0
2009-11-25 14:30:00,49.32,49.33,49.29,49.32,16600.0,33.6798,33.6866,33.6593,33.6798,16600.0
2009-11-25 14:35:00,49.33,49.33,49.3,49.31,12900.0,33.6866,33.6866,33.6661,33.673,12900.0
2009-11-25 14:40:00,49.31,49.35,49.31,49.35,9200.0,33.673,33.7003,33.673,33.7003,9200.0
2009-11-25 14:45:00,49.35,49.41,49.34,49.34,22200.0,33.7003,33.7413,33.6935,33.6935,22200.0
2009-11-25 14:50:00,49.35,49.36,49.31,49.33,23700.0,33.7003,33.7071,33.673,33.6866,23700.0
2009-11-25 14:55:00,49.34,49.35,49.3,49.3,11500.0,33.6935,33.7003,33.6661,33.6661,11500.0
2009-11-25 15:00:00,49.29,49.38,49.27,49.38,26600.0,33.6593,33.7208,33.6457,33.7208,26600.0
2009-11-25 15:05:00,49.37,49.38,49.36,49.37,19000.0,33.7139,33.7208,33.7071,33.7139,19000.0
2009-11-25 15:10:00,49.37,49.41,49.37,49.38,22100.0,33.7139,33.7413,33.7139,33.7208,22100.0
2009-11-25 15:15:00,49.38,49.4,49.32,49.32,39000.0,33.7208,33.7344,33.6798,33.6798,39000.0
2009-11-25 15:20:00,49.33,49.33,49.29,49.31,27700.0,33.6866,33.6866,33.6593,33.673,27700.0
2009-11-25 15:25:00,49.31,49.33,49.28,49.29,18500.0,33.673,33.6866,33.6525,33.6593,18500.0
2009-11-25 15:30:00,49.3,49.3,49.28,49.28,18400.0,33.6661,33.6661,33.6525,33.6525,18400.0
2009-11-25 15:35:00,49.29,49.3,49.22,49.23,59500.0,33.6593,33.6661,33.6115,33.6183,59500.0
2009-11-25 15:40:00,49.23,49.3,49.22,49.3,64400.0,33.6183,33.6661,33.6115,33.6661,64400.0
2009-11-25 15:45:00,49.29,49.3,49.24,49.26,67100.0,33.6593,33.6661,33.6252,33.6388,67100.0
2009-11-25 15:50:00,49.26,49.33,49.26,49.33,81100.0,33.6388,33.6866,33.6388,33.6866,81100.0
2009-11-25 15:55:00,49.33,49.37,49.33,49.35,56100.0,33.6866,33.7139,33.6866,33.7003,56100.0
2009-11-27 09:30:00,48.05,48.06,47.74,48.04,60400.0,32.8125,32.8194,32.6008,32.8057,60400.0
2009-11-27 09:35:00,48.06,48.06,47.73,47.94,26700.0,32.8194,32.8194,32.594,32.7374,26700.0
2009-11-27 09:40:00,47.93,48.44,47.89,48.31,61000.0,32.7306,33.0789,32.7033,32.9901,61000.0
2009-11-27 09:45:00,48.32,48.46,48.22,48.34,41800.0,32.9969,33.0925,32.9286,33.0106,41800.0
2009-11-27 09:50:00,48.34,48.36,48.11,48.19,17300.0,33.0106,33.0242,32.8535,32.9081,17300.0
2009-11-27 09:55:00,48.22,48.37,48.18,48.35,21700.0,32.9286,33.0311,32.9013,33.0174,21700.0
2009-11-27 10:00:00,48.34,48.62,48.3,48.48,23200.0,33.0106,33.2018,32.9833,33.1062,23200.0
2009-11-27 10:05:00,48.47,48.51,48.4,48.44,26100.0,33.0993,33.1267,33.0515,33.0789,26100.0
2009-11-27 10:10:00,48.44,48.58,48.44,48.51,18800.0,33.0789,33.1745,33.0789,33.1267,18800.0
2009-11-27 10:15:00,48.5,48.57,48.49,48.53,5800.0,33.1198,33.1676,33.113,33.1403,5800.0
2009-11-27 10:20:00,48.57,48.69,48.53,48.6,12200.0,33.1676,33.2496,33.1403,33.1881,12200.0
2009-11-27 10:25:00,48.6,48.62,48.55,48.55,6700.0,33.1881,33.2018,33.154,33.154,6700.0
2009-11-27 10:30:00,48.56,48.56,48.48,48.55,10100.0,33.1608,33.1608,33.1062,33.154,10100.0
2009-11-27 10:35:00,48.55,48.68,48.55,48.65,16400.0,33.154,33.2428,33.154,33.2223,16400.0
2009-11-27 10:40:00,48.65,48.77,48.65,48.77,26300.0,33.2223,33.3042,33.2223,33.3042,26300.0
2009-11-27 10:45:00,48.76,48.8,48.72,48.76,19500.0,33.2974,33.3247,33.2701,33.2974,19500.0
2009-11-27 10:50:00,48.75,48.98,48.74,48.89,26600.0,33.2906,33.4476,33.2837,33.3862,26600.0
2009-11-27 10:55:00,48.89,48.9,48.84,48.89,9000.0,33.3862,33.393,33.352,33.3862,9000.0
2009-11-27 11:00:00,48.89,49.02,48.85,48.96,13300.0,33.3862,33.4749,33.3588,33.434,13300.0
2009-11-27 11:05:00,48.95,49.02,48.93,48.97,23300.0,33.4271,33.4749,33.4135,33.4408,23300.0
2009-11-27 11:10:00,48.98,49.0,48.85,48.88,17400.0,33.4476,33.4613,33.3588,33.3793,17400.0
2009-11-27 11:15:00,48.87,48.91,48.81,48.81,12900.0,33.3725,33.3998,33.3315,33.3315,12900.0
2009-11-27 11:20:00,48.81,48.81,48.6,48.62,23400.0,33.3315,33.3315,33.1881,33.2018,23400.0
2009-11-27 11:25:00,48.62,48.73,48.58,48.66,14300.0,33.2018,33.2769,33.1745,33.2291,14300.0
2009-11-27 11:30:00,48.66,48.7,48.59,48.66,15400.0,33.2291,33.2564,33.1813,33.2291,15400.0
2009-11-27 11:35:00,48.66,48.69,48.61,48.63,12900.0,33.2291,33.2496,33.1949,33.2086,12900.0
2009-11-27 11:40:00,48.62,48.71,48.62,48.68,15400.0,33.2018,33.2632,33.2018,33.2428,15400.0
2009-11-27 11:45:00,48.69,48.72,48.65,48.66,13600.0,33.2496,33.2701,33.2223,33.2291,13600.0
2009-11-27 11:50:00,48.66,48.69,48.64,48.65,30500.0,33.2291,33.2496,33.2154,33.2223,30500.0
2009-11-27 11:55:00,48.66,48.7,48.63,48.7,35900.0,33.2291,33.2564,33.2086,33.2564,35900.0
2009-11-27 12:00:00,48.71,48.74,48.66,48.74,72500.0,33.2632,33.2837,33.2291,33.2837,72500.0
2009-11-27 12:05:00,48.73,48.76,48.71,48.74,39600.0,33.2769,33.2974,33.2632,33.2837,39600.0
2009-11-27 12:10:00,48.73,48.74,48.72,48.74,9500.0,33.2769,33.2837,33.2701,33.2837,9500.0
2009-11-27 12:15:00,48.74,48.77,48.73,48.76,19900.0,33.2837,33.3042,33.2769,33.2974,19900.0
2009-11-27 12:20:00,48.76,48.77,48.67,48.68,16800.0,33.2974,33.3042,33.2359,33.2428,16800.0
2009-11-27 12:25:00,48.68,48.7,48.65,48.7,20200.0,33.2428,33.2564,33.2223,33.2564,20200.0
2009-11-27 12:30:00,48.69,48.77,48.69,48.7,23200.0,33.2496,33.3042,33.2496,33.2564,23200.0
2009-11-27 12:35:00,48.69,48.73,48.68,48.71,15600.0,33.2496,33.2769,33.2428,33.2632,15600.0
2009-11-27 12:40:00,48.71,48.81,48.71,48.81,21300.0,33.2632,33.3315,33.2632,33.3315,21300.0
2009-11-27 12:45:00,48.81,48.98,48.81,48.91,36700.0,33.3315,33.4476,33.3315,33.3998,36700.0
2009-11-27 12:50:00,48.91,48.91,48.82,48.86,34900.0,33.3998,33.3998,33.3384,33.3657,34900.0
2009-11-27 12:55:00,48.86,48.86,48.61,48.65,78300.0,33.3657,33.3657,33.1949,33.2223,78300.0
2009-11-30 09:30:00,48.51,48.69,48.28,48.28,39900.0,33.1267,33.2496,32.9696,32.9696,39900.0
2009-11-30 09:35:00,48.27,48.31,48.14,48.2,35500.0,32.9628,32.9901,32.874,32.915,35500.0
2009-11-30 09:40:00,48.17,48.4,48.1,48.39,60600.0,32.8945,33.0515,32.8467,33.0447,60600.0
2009-11-30 09:45:00,48.39,48.39,48.11,48.24,53100.0,33.0447,33.0447,32.8535,32.9423,53100.0
2009-11-30 09:50:00,48.23,48.29,48.14,48.28,24600.0,32.9355,32.9764,32.874,32.9696,24600.0
2009-11-30 09:55:00,48.28,48.47,48.28,48.44,19600.0,32.9696,33.0993,32.9696,33.0789,19600.0
2009-11-30 10:00:00,48.45,48.57,48.45,48.52,49900.0,33.0857,33.1676,33.0857,33.1335,49900.0
2009-11-30 10:05:00,48.53,48.74,48.52,48.72,62900.0,33.1403,33.2837,33.1335,33.2701,62900.0
2009-11-30 10:10:00,48.72,48.77,48.66,48.71,100900.0,33.2701,33.3042,33.2291,33.2632,100900.0
2009-11-30 10:15:00,48.72,48.74,48.62,48.62,107600.0,33.2701,33.2837,33.2018,33.2018,107600.0
2009-11-30 10:20:00,48.61,48.61,48.45,48.46,42400.0,33.1949,33.1949,33.0857,33.0925,42400.0
2009-11-30 10:25:00,48.46,48.51,48.45,48.46,18400.0,33.0925,33.1267,33.0857,33.0925,18400.0
2009-11-30 10:30:00,48.47,48.51,48.44,48.46,63900.0,33.0993,33.1267,33.0789,33.0925,63900.0
2009-11-30 10:35:00,48.47,48.58,48.46,48.51,37500.0,33.0993,33.1745,33.0925,33.1267,37500.0
2009-11-30 10:40:00,48.51,48.56,48.51,48.54,26800.0,33.1267,33.1608,33.1267,33.1471,26800.0
2009-11-30 10:45:00,48.52,48.53,48.42,48.43,27300.0,33.1335,33.1403,33.0652,33.072,27300.0
2009-11-30 10:50:00,48.42,48.42,48.29,48.3,48100.0,33.0652,33.0652,32.9764,32.9833,48100.0
2009-11-30 10:55:00,48.31,48.31,48.27,48.31,13900.0,32.9901,32.9901,32.9628,32.9901,13900.0
2009-11-30 11:00:00,48.3,48.3,48.11,48.12,48900.0,32.9833,32.9833,32.8535,32.8603,48900.0
2009-11-30 11:05:00,48.13,48.14,48.08,48.08,44600.0,32.8672,32.874,32.833,32.833,44600.0
2009-11-30 11:10:00,48.09,48.1,48.02,48.04,60000.0,32.8398,32.8467,32.792,32.8057,60000.0
2009-11-30 11:15:00,48.04,48.05,47.95,48.0,51700.0,32.8057,32.8125,32.7442,32.7784,51700.0
2009-11-30 11:20:00,48.0,48.01,47.98,48.0,87100.0,32.7784,32.7852,32.7647,32.7784,87100.0
2009-11-30 11:25:00,48.0,48.03,47.95,47.99,29900.0,32.7784,32.7989,32.7442,32.7716,29900.0
2009-11-30 11:30:00,47.99,47.99,47.85,47.86,36600.0,32.7716,32.7716,32.676,32.6828,36600.0
2009-11-30 11:35:00,47.85,47.98,47.77,47.97,28800.0,32.676,32.7647,32.6213,32.7579,28800.0
2009-11-30 11:40:00,47.98,48.03,47.94,47.96,28200.0,32.7647,32.7989,32.7374,32.7511,28200.0
2009-11-30 11:45:00,47.95,48.01,47.94,47.96,33100.0,32.7442,32.7852,32.7374,32.7511,33100.0
2009-11-30 11:50:00,47.96,48.01,47.92,47.97,31800.0,32.7511,32.7852,32.7238,32.7579,31800.0
2009-11-30 11:55:00,47.98,48.05,47.95,48.04,43100.0,32.7647,32.8125,32.7442,32.8057,43100.0
2009-11-30 12:00:00,48.04,48.15,48.04,48.06,45900.0,32.8057,32.8808,32.8057,32.8194,45900.0
2009-11-30 12:05:00,48.05,48.05,47.99,48.0,56600.0,32.8125,32.8125,32.7716,32.7784,56600.0
2009-11-30 12:10:00,47.99,48.03,47.96,47.98,26000.0,32.7716,32.7989,32.7511,32.7647,26000.0
2009-11-30 12:15:00,47.98,48.13,47.98,48.1,33300.0,32.7647,32.8672,32.7647,32.8467,33300.0
2009-11-30 12:20:00,48.09,48.09,48.04,48.08,25700.0,32.8398,32.8398,32.8057,32.833,25700.0
2009-11-30 12:25:00,48.08,48.1,48.05,48.09,65700.0,32.833,32.8467,32.8125,32.8398,65700.0
2009-11-30 12:30:00,48.09,48.09,48.03,48.09,54700.0,32.8398,32.8398,32.7989,32.8398,54700.0
2009-11-30 12:35:00,48.09,48.14,48.05,48.13,16200.0,32.8398,32.874,32.8125,32.8672,16200.0
2009-11-30 12:40:00,48.14,48.15,48.08,48.09,33900.0,32.874,32.8808,32.833,32.8398,33900.0
2009-11-30 12:45:00,48.1,48.15,48.04,48.1,30900.0,32.8467,32.8808,32.8057,32.8467,30900.0
2009-11-30 12:50:00,48.09,48.12,48.08,48.08,19400.0,32.8398,32.8603,32.833,32.833,19400.0
2009-11-30 12:55:00,48.09,48.1,48.03,48.04,15500.0,32.8398,32.8467,32.7989,32.8057,15500.0
2009-11-30 13:00:00,48.04,48.12,48.03,48.06,14800.0,32.8057,32.8603,32.7989,32.8194,14800.0
2009-11-30 13:05:00,48.07,48.11,48.05,48.05,17000.0,32.8262,32.8535,32.8125,32.8125,17000.0
2009-11-30 13:10:00,48.05,48.06,48.0,48.02,34600.0,32.8125,32.8194,32.7784,32.792,34600.0
2009-11-30 13:15:00,48.04,48.09,48.0,48.06,61300.0,32.8057,32.8398,32.7784,32.8194,61300.0
2009-11-30 13:20:00,48.06,48.13,48.06,48.09,22500.0,32.8194,32.8672,32.8194,32.8398,22500.0
2009-11-30 13:25:00,48.09,48.14,48.08,48.13,21200.0,32.8398,32.874,32.833,32.8672,21200.0
2009-11-30 13:30:00,48.14,48.18,48.05,48.11,25300.0,32.874,32.9013,32.8125,32.8535,25300.0
2009-11-30 13:35:00,48.1,48.14,48.08,48.11,20900.0,32.8467,32.874,32.833,32.8535,20900.0
2009-11-30 13:40:00,48.11,48.15,48.05,48.07,19800.0,32.8535,32.8808,32.8125,32.8262,19800.0
2009-11-30 13:45:00,48.07,48.13,48.05,48.12,16100.0,32.8262,32.8672,32.8125,32.8603,16100.0
2009-11-30 13:50:00,48.11,48.21,48.11,48.13,19800.0,32.8535,32.9218,32.8535,32.8672,19800.0
2009-11-30 13:55:00,48.12,48.18,48.11,48.12,22000.0,32.8603,32.9013,32.8535,32.8603,22000.0
2009-11-30 14:00:00,48.12,48.13,48.08,48.11,16400.0,32.8603,32.8672,32.833,32.8535,16400.0
2009-11-30 14:05:00,48.11,48.12,48.05,48.08,27600.0,32.8535,32.8603,32.8125,32.833,27600.0
2009-11-30 14:10:00,48.06,48.12,48.05,48.12,18000.0,32.8194,32.8603,32.8125,32.8603,18000.0
2009-11-30 14:15:00,48.12,48.19,48.12,48.15,22600.0,32.8603,32.9081,32.8603,32.8808,22600.0
2009-11-30 14:20:00,48.15,48.15,48.07,48.14,12200.0,32.8808,32.8808,32.8262,32.874,12200.0
2009-11-30 14:25:00,48.14,48.16,48.1,48.16,17000.0,32.874,32.8877,32.8467,32.8877,17000.0
2009-11-30 14:30:00,48.17,48.22,48.12,48.2,13500.0,32.8945,32.9286,32.8603,32.915,13500.0
2009-11-30 14:35:00,48.2,48.22,48.17,48.19,10000.0,32.915,32.9286,32.8945,32.9081,10000.0
2009-11-30 14:40:00,48.19,48.24,48.17,48.2,17900.0,32.9081,32.9423,32.8945,32.915,17900.0
2009-11-30 14:45:00,48.2,48.21,48.15,48.15,19300.0,32.915,32.9218,32.8808,32.8808,19300.0
2009-11-30 14:50:00,48.16,48.16,48.04,48.07,41300.0,32.8877,32.8877,32.8057,32.8262,41300.0
2009-11-30 14:55:00,48.07,48.07,48.01,48.02,36000.0,32.8262,32.8262,32.7852,32.792,36000.0
2009-11-30 15:00:00,48.02,48.17,48.02,48.17,28800.0,32.792,32.8945,32.792,32.8945,28800.0
2009-11-30 15:05:00,48.16,48.25,48.16,48.24,25400.0,32.8877,32.9491,32.8877,32.9423,25400.0
2009-11-30 15:10:00,48.24,48.34,48.24,48.34,61900.0,32.9423,33.0106,32.9423,33.0106,61900.0
2009-11-30 15:15:00,48.34,48.46,48.34,48.44,74700.0,33.0106,33.0925,33.0106,33.0789,74700.0
2009-11-30 15:20:00,48.44,48.47,48.4,48.45,53500.0,33.0789,33.0993,33.0515,33.0857,53500.0
2009-11-30 15:25:00,48.45,48.48,48.39,48.46,42600.0,33.0857,33.1062,33.0447,33.0925,42600.0
2009-11-30 15:30:00,48.46,48.58,48.46,48.53,49800.0,33.0925,33.1745,33.0925,33.1403,49800.0
2009-11-30 15:35:00,48.54,48.6,48.5,48.55,38000.0,33.1471,33.1881,33.1198,33.154,38000.0
2009-11-30 15:40:00,48.55,48.58,48.5,48.58,83100.0,33.154,33.1745,33.1198,33.1745,83100.0
2009-11-30 15:45:00,48.58,48.61,48.56,48.6,55800.0,33.1745,33.1949,33.1608,33.1881,55800.0
2009-11-30 15:50:00,48.6,48.71,48.57,48.69,104200.0,33.1881,33.2632,33.1676,33.2496,104200.0
2009-11-30 15:55:00,48.69,48.72,48.6,48.62,115400.0,33.2496,33.2701,33.1881,33.2018,115400.0
2009-12-01 09:30:00,48.93,49.17,48.9,49.14,52500.0,33.4135,33.5774,33.393,33.5569,52500.0
2009-12-01 09:35:00,49.16,49.38,49.15,49.38,41700.0,33.5705,33.7208,33.5637,33.7208,41700.0
2009-12-01 09:40:00,49.37,49.51,49.24,49.24,38100.0,33.7139,33.8095,33.6252,33.6252,38100.0
2009-12-01 09:45:00,49.23,49.3,49.18,49.22,25300.0,33.6183,33.6661,33.5842,33.6115,25300.0
2009-12-01 09:50:00,49.21,49.21,49.14,49.16,18400.0,33.6047,33.6047,33.5569,33.5705,18400.0
2009-12-01 09:55:00,49.16,49.18,49.06,49.11,35100.0,33.5705,33.5842,33.5022,33.5364,35100.0
2009-12-01 10:00:00,49.1,49.2,48.92,49.13,97900.0,33.5296,33.5979,33.4066,33.55,97900.0
2009-12-01 10:05:00,49.15,49.17,49.04,49.08,69200.0,33.5637,33.5774,33.4886,33.5159,69200.0
2009-12-01 10:10:00,49.07,49.07,48.99,49.04,66100.0,33.5091,33.5091,33.4544,33.4886,66100.0
2009-12-01 10:15:00,49.05,49.1,48.99,49.04,47500.0,33.4954,33.5296,33.4544,33.4886,47500.0
2009-12-01 10:20:00,49.04,49.05,48.92,48.98,42300.0,33.4886,33.4954,33.4066,33.4476,42300.0
2009-12-01 10:25:00,48.97,49.04,48.95,49.04,22300.0,33.4408,33.4886,33.4271,33.4886,22300.0
2009-12-01 10:30:00,49.04,49.06,49.01,49.01,46400.0,33.4886,33.5022,33.4681,33.4681,46400.0
2009-12-01 10:35:00,49.01,49.03,48.92,48.93,22100.0,33.4681,33.4818,33.4066,33.4135,22100.0
2009-12-01 10:40:00,48.93,48.97,48.92,48.96,53500.0,33.4135,33.4408,33.4066,33.434,53500.0
2009-12-01 10:45:00,48.96,49.02,48.95,48.98,21300.0,33.434,33.4749,33.4271,33.4476,21300.0
2009-12-01 10:50:00,48.97,49.02,48.96,49.02,12000.0,33.4408,33.4749,33.434,33.4749,12000.0
2009-12-01 10:55:00,49.01,49.02,48.96,49.02,23500.0,33.4681,33.4749,33.434,33.4749,23500.0
2009-12-01 11:00:00,49.02,49.12,49.01,49.1,30600.0,33.4749,33.5432,33.4681,33.5296,30600.0
2009-12-01 11:05:00,49.1,49.24,49.1,49.19,75600.0,33.5296,33.6252,33.5296,33.591,75600.0
2009-12-01 11:10:00,49.19,49.25,49.18,49.24,37800.0,33.591,33.632,33.5842,33.6252,37800.0
2009-12-01 11:15:00,49.25,49.3,49.24,49.3,34300.0,33.632,33.6661,33.6252,33.6661,34300.0
2009-12-01 11:20:00,49.3,49.33,49.27,49.32,26600.0,33.6661,33.6866,33.6457,33.6798,26600.0
2009-12-01 11:25:00,49.33,49.37,49.3,49.31,27100.0,33.6866,33.7139,33.6661,33.673,27100.0
2009-12-01 11:30:00,49.31,49.42,49.31,49.41,41200.0,33.673,33.7481,33.673,33.7413,41200.0
2009-12-01 11:35:00,49.4,49.42,49.36,49.41,34700.0,33.7344,33.7481,33.7071,33.7413,34700.0
2009-12-01 11:40:00,49.41,49.42,49.3,49.34,75900.0,33.7413,33.7481,33.6661,33.6935,75900.0
2009-12-01 11:45:00,49.33,49.33,49.3,49.31,65600.0,33.6866,33.6866,33.6661,33.673,65600.0
2009-12-01 11:50:00,49.31,49.32,49.31,49.31,11000.0,33.673,33.6798,33.673,33.673,11000.0
2009-12-01 11:55:00,49.32,49.34,49.26,49.26,21200.0,33.6798,33.6935,33.6388,33.6388,21200.0
2009-12-01 12:00:00,49.27,49.27,49.22,49.22,22400.0,33.6457,33.6457,33.6115,33.6115,22400.0
2009-12-01 12:05:00,49.22,49.25,49.22,49.25,24200.0,33.6115,33.632,33.6115,33.632,24200.0
2009-12-01 12:10:00,49.25,49.25,49.21,49.21,23100.0,33.632,33.632,33.6047,33.6047,23100.0
2009-12-01 12:15:00,49.21,49.27,49.21,49.26,36600.0,33.6047,33.6457,33.6047,33.6388,36600.0
2009-12-01 12:20:00,49.26,49.28,49.22,49.22,22900.0,33.6388,33.6525,33.6115,33.6115,22900.0
2009-12-01 12:25:00,49.22,49.23,49.19,49.19,15400.0,33.6115,33.6183,33.591,33.591,15400.0
2009-12-01 12:30:00,49.2,49.22,49.16,49.16,31900.0,33.5979,33.6115,33.5705,33.5705,31900.0
2009-12-01 12:35:00,49.16,49.25,49.16,49.17,17400.0,33.5705,33.632,33.5705,33.5774,17400.0
2009-12-01 12:40:00,49.17,49.18,49.14,49.15,23800.0,33.5774,33.5842,33.5569,33.5637,23800.0
2009-12-01 12:45:00,49.15,49.16,49.13,49.15,15900.0,33.5637,33.5705,33.55,33.5637,15900.0
2009-12-01 12:50:00,49.15,49.15,49.13,49.14,10700.0,33.5637,33.5637,33.55,33.5569,10700.0
2009-12-01 12:55:00,49.14,49.14,49.09,49.09,18800.0,33.5569,33.5569,33.5227,33.5227,18800.0
2009-12-01 13:00:00,49.1,49.11,49.09,49.1,15700.0,33.5296,33.5364,33.5227,33.5296,15700.0
2009-12-01 13:05:00,49.09,49.11,49.09,49.1,14200.0,33.5227,33.5364,33.5227,33.5296,14200.0
2009-12-01 13:10:00,49.09,49.12,49.09,49.11,16200.0,33.5227,33.5432,33.5227,33.5364,16200.0
2009-12-01 13:15:00,49.11,49.13,49.09,49.1,34500.0,33.5364,33.55,33.5227,33.5296,34500.0
2009-12-01 13:20:00,49.11,49.16,49.05,49.14,50700.0,33.5364,33.5705,33.4954,33.5569,50700.0
2009-12-01 13:25:00,49.13,49.14,49.08,49.08,36700.0,33.55,33.5569,33.5159,33.5159,36700.0
2009-12-01 13:30:00,49.08,49.12,49.08,49.08,57200.0,33.5159,33.5432,33.5159,33.5159,57200.0
2009-12-01 13:35:00,49.07,49.14,49.07,49.11,19800.0,33.5091,33.5569,33.5091,33.5364,19800.0
2009-12-01 13:40:00,49.12,49.12,49.08,49.08,23700.0,33.5432,33.5432,33.5159,33.5159,23700.0
2009-12-01 13:45:00,49.09,49.1,49.06,49.08,29700.0,33.5227,33.5296,33.5022,33.5159,29700.0
2009-12-01 13:50:00,49.08,49.09,49.05,49.07,31100.0,33.5159,33.5227,33.4954,33.5091,31100.0
2009-12-01 13:55:00,49.06,49.07,49.03,49.04,23800.0,33.5022,33.5091,33.4818,33.4886,23800.0
2009-12-01 14:00:00,49.05,49.05,49.04,49.05,17600.0,33.4954,33.4954,33.4886,33.4954,17600.0
2009-12-01 14:05:00,49.04,49.06,49.01,49.01,25800.0,33.4886,33.5022,33.4681,33.4681,25800.0
2009-12-01 14:10:00,49.01,49.02,48.92,48.92,53800.0,33.4681,33.4749,33.4066,33.4066,53800.0
2009-12-01 14:15:00,48.93,48.93,48.84,48.84,48200.0,33.4135,33.4135,33.352,33.352,48200.0
2009-12-01 14:20:00,48.84,48.87,48.84,48.85,58300.0,33.352,33.3725,33.352,33.3588,58300.0
2009-12-01 14:25:00,48.86,48.87,48.85,48.85,35600.0,33.3657,33.3725,33.3588,33.3588,35600.0
2009-12-01 14:30:00,48.86,48.88,48.85,48.88,40800.0,33.3657,33.3793,33.3588,33.3793,40800.0
2009-12-01 14:35:00,48.88,48.88,48.87,48.88,21400.0,33.3793,33.3793,33.3725,33.3793,21400.0
2009-12-01 14:40:00,48.88,48.9,48.8,48.82,75500.0,33.3793,33.393,33.3247,33.3384,75500.0
2009-12-01 14:45:00,48.83,48.83,48.78,48.79,40400.0,33.3452,33.3452,33.311,33.3179,40400.0
2009-12-01 14:50:00,48.78,48.79,48.61,48.67,147300.0,33.311,33.3179,33.1949,33.2359,147300.0
2009-12-01 14:55:00,48.68,48.69,48.65,48.66,45700.0,33.2428,33.2496,33.2223,33.2291,45700.0
2009-12-01 15:00:00,48.67,48.67,48.63,48.65,52000.0,33.2359,33.2359,33.2086,33.2223,52000.0
2009-12-01 15:05:00,48.64,48.67,48.64,48.65,58100.0,33.2154,33.2359,33.2154,33.2223,58100.0
2009-12-01 15:10:00,48.65,48.74,48.63,48.73,96900.0,33.2223,33.2837,33.2086,33.2769,96900.0
2009-12-01 15:15:00,48.73,48.77,48.73,48.76,45100.0,33.2769,33.3042,33.2769,33.2974,45100.0
2009-12-01 15:20:00,48.76,48.76,48.66,48.69,55500.0,33.2974,33.2974,33.2291,33.2496,55500.0
2009-12-01 15:25:00,48.69,48.71,48.67,48.69,45200.0,33.2496,33.2632,33.2359,33.2496,45200.0
2009-12-01 15:30:00,48.69,48.69,48.64,48.66,82700.0,33.2496,33.2496,33.2154,33.2291,82700.0
2009-12-01 15:35:00,48.66,48.74,48.65,48.66,99900.0,33.2291,33.2837,33.2223,33.2291,99900.0
2009-12-01 15:40:00,48.65,48.72,48.65,48.72,91400.0,33.2223,33.2701,33.2223,33.2701,91400.0
2009-12-01 15:45:00,48.72,48.76,48.7,48.72,74500.0,33.2701,33.2974,33.2564,33.2701,74500.0
2009-12-01 15:50:00,48.72,48.74,48.66,48.67,106100.0,33.2701,33.2837,33.2291,33.2359,106100.0
2009-12-01 15:55:00,48.67,48.73,48.65,48.72,137000.0,33.2359,33.2769,33.2223,33.2701,137000.0
2009-12-02 09:30:00,48.8,48.94,48.66,48.93,41600.0,33.3247,33.4203,33.2291,33.4135,41600.0
2009-12-02 09:35:00,48.93,48.95,48.85,48.92,27600.0,33.4135,33.4271,33.3588,33.4066,27600.0
2009-12-02 09:40:00,48.9,48.95,48.67,48.67,23800.0,33.393,33.4271,33.2359,33.2359,23800.0
2009-12-02 09:45:00,48.66,48.75,48.63,48.75,17900.0,33.2291,33.2906,33.2086,33.2906,17900.0
2009-12-02 09:50:00,48.76,48.94,48.75,48.92,60600.0,33.2974,33.4203,33.2906,33.4066,60600.0
2009-12-02 09:55:00,48.91,48.99,48.89,48.94,43800.0,33.3998,33.4544,33.3862,33.4203,43800.0
2009-12-02 10:00:00,48.95,49.05,48.95,49.01,45500.0,33.4271,33.4954,33.4271,33.4681,45500.0
2009-12-02 10:05:00,49.02,49.08,49.0,49.04,24000.0,33.4749,33.5159,33.4613,33.4886,24000.0
2009-12-02 10:10:00,49.04,49.33,49.04,49.22,55300.0,33.4886,33.6866,33.4886,33.6115,55300.0
2009-12-02 10:15:00,49.22,49.3,49.2,49.23,31300.0,33.6115,33.6661,33.5979,33.6183,31300.0
2009-12-02 10:20:00,49.23,49.25,49.09,49.12,42200.0,33.6183,33.632,33.5227,33.5432,42200.0
2009-12-02 10:25:00,49.13,49.15,49.07,49.08,28200.0,33.55,33.5637,33.5091,33.5159,28200.0
2009-12-02 10:30:00,49.08,49.14,49.01,49.03,33300.0,33.5159,33.5569,33.4681,33.4818,33300.0
2009-12-02 10:35:00,49.05,49.09,48.99,49.01,20800.0,33.4954,33.5227,33.4544,33.4681,20800.0
2009-12-02 10:40:00,49.0,49.04,48.96,49.01,19800.0,33.4613,33.4886,33.434,33.4681,19800.0
2009-12-02 10:45:00,49.01,49.04,48.97,49.01,13500.0,33.4681,33.4886,33.4408,33.4681,13500.0
2009-12-02 10:50:00,49.01,49.06,48.98,48.99,21800.0,33.4681,33.5022,33.4476,33.4544,21800.0
2009-12-02 10:55:00,48.99,48.99,48.94,48.96,13400.0,33.4544,33.4544,33.4203,33.434,13400.0
2009-12-02 11:00:00,48.95,48.96,48.85,48.85,26000.0,33.4271,33.434,33.3588,33.3588,26000.0
2009-12-02 11:05:00,48.87,48.91,48.83,48.86,20200.0,33.3725,33.3998,33.3452,33.3657,20200.0
2009-12-02 11:10:00,48.88,48.88,48.78,48.79,20200.0,33.3793,33.3793,33.311,33.3179,20200.0
2009-12-02 11:15:00,48.78,48.81,48.71,48.73,20000.0,33.311,33.3315,33.2632,33.2769,20000.0
2009-12-02 11:20:00,48.74,48.79,48.69,48.77,18400.0,33.2837,33.3179,33.2496,33.3042,18400.0
2009-12-02 11:25:00,48.77,48.77,48.7,48.71,19400.0,33.3042,33.3042,33.2564,33.2632,19400.0
2009-12-02 11:30:00,48.71,48.8,48.71,48.79,20800.0,33.2632,33.3247,33.2632,33.3179,20800.0
2009-12-02 11:35:00,48.79,48.81,48.7,48.75,16400.0,33.3179,33.3315,33.2564,33.2906,16400.0
2009-12-02 11:40:00,48.75,48.75,48.7,48.71,13100.0,33.2906,33.2906,33.2564,33.2632,13100.0
2009-12-02 11:45:00,48.73,48.77,48.7,48.71,10800.0,33.2769,33.3042,33.2564,33.2632,10800.0
2009-12-02 11:50:00,48.7,48.73,48.67,48.67,12000.0,33.2564,33.2769,33.2359,33.2359,12000.0
2009-12-02 11:55:00,48.67,48.69,48.64,48.64,20100.0,33.2359,33.2496,33.2154,33.2154,20100.0
2009-12-02 12:00:00,48.65,48.73,48.65,48.72,14500.0,33.2223,33.2769,33.2223,33.2701,14500.0
2009-12-02 12:05:00,48.73,48.75,48.7,48.72,28200.0,33.2769,33.2906,33.2564,33.2701,28200.0
2009-12-02 12:10:00,48.72,48.77,48.72,48.75,15700.0,33.2701,33.3042,33.2701,33.2906,15700.0
2009-12-02 12:15:00,48.74,48.76,48.62,48.62,16700.0,33.2837,33.2974,33.2018,33.2018,16700.0
2009-12-02 12:20:00,48.62,48.63,48.5,48.55,34200.0,33.2018,33.2086,33.1198,33.154,34200.0
2009-12-02 12:25:00,48.54,48.59,48.52,48.57,29400.0,33.1471,33.1813,33.1335,33.1676,29400.0
2009-12-02 12:30:00,48.57,48.62,48.53,48.58,25900.0,33.1676,33.2018,33.1403,33.1745,25900.0
2009-12-02 12:35:00,48.59,48.65,48.59,48.61,28600.0,33.1813,33.2223,33.1813,33.1949,28600.0
2009-12-02 12:40:00,48.61,48.64,48.57,48.62,29700.0,33.1949,33.2154,33.1676,33.2018,29700.0
2009-12-02 12:45:00,48.61,48.65,48.56,48.62,44300.0,33.1949,33.2223,33.1608,33.2018,44300.0
2009-12-02 12:50:00,48.61,48.61,48.56,48.6,17200.0,33.1949,33.1949,33.1608,33.1881,17200.0
2009-12-02 12:55:00,48.6,48.63,48.57,48.63,18900.0,33.1881,33.2086,33.1676,33.2086,18900.0
2009-12-02 13:00:00,48.63,48.63,48.56,48.58,26500.0,33.2086,33.2086,33.1608,33.1745,26500.0
2009-12-02 13:05:00,48.59,48.64,48.55,48.63,23300.0,33.1813,33.2154,33.154,33.2086,23300.0
2009-12-02 13:10:00,48.64,48.64,48.56,48.56,18400.0,33.2154,33.2154,33.1608,33.1608,18400.0
2009-12-02 13:15:00,48.55,48.61,48.55,48.57,12900.0,33.154,33.1949,33.154,33.1676,12900.0
2009-12-02 13:20:00,48.57,48.59,48.54,48.55,13700.0,33.1676,33.1813,33.1471,33.154,13700.0
2009-12-02 13:25:00,48.55,48.55,48.46,48.46,28600.0,33.154,33.154,33.0925,33.0925,28600.0
2009-12-02 13:30:00,48.48,48.52,48.46,48.49,13700.0,33.1062,33.1335,33.0925,33.113,13700.0
2009-12-02 13:35:00,48.49,48.51,48.44,48.45,34800.0,33.113,33.1267,33.0789,33.0857,34800.0
2009-12-02 13:40:00,48.45,48.47,48.44,48.47,22800.0,33.0857,33.0993,33.0789,33.0993,22800.0
2009-12-02 13:45:00,48.47,48.49,48.42,48.46,40000.0,33.0993,33.113,33.0652,33.0925,40000.0
2009-12-02 13:50:00,48.46,48.47,48.44,48.45,31100.0,33.0925,33.0993,33.0789,33.0857,31100.0
2009-12-02 13:55:00,48.44,48.47,48.43,48.46,15600.0,33.0789,33.0993,33.072,33.0925,15600.0
2009-12-02 14:00:00,48.46,48.5,48.4,48.46,33500.0,33.0925,33.1198,33.0515,33.0925,33500.0
2009-12-02 14:05:00,48.47,48.51,48.45,48.48,19500.0,33.0993,33.1267,33.0857,33.1062,19500.0
2009-12-02 14:10:00,48.49,48.49,48.44,48.48,20100.0,33.113,33.113,33.0789,33.1062,20100.0
2009-12-02 14:15:00,48.49,48.5,48.39,48.42,15100.0,33.113,33.1198,33.0447,33.0652,15100.0
2009-12-02 14:20:00,48.42,48.46,48.39,48.42,29600.0,33.0652,33.0925,33.0447,33.0652,29600.0
2009-12-02 14:25:00,48.43,48.52,48.42,48.49,31300.0,33.072,33.1335,33.0652,33.113,31300.0
2009-12-02 14:30:00,48.5,48.55,48.49,48.55,28500.0,33.1198,33.154,33.113,33.154,28500.0
2009-12-02 14:35:00,48.55,48.6,48.53,48.54,52100.0,33.154,33.1881,33.1403,33.1471,52100.0
2009-12-02 14:40:00,48.55,48.58,48.48,48.49,26400.0,33.154,33.1745,33.1062,33.113,26400.0
2009-12-02 14:45:00,48.49,48.6,48.49,48.57,31400.0,33.113,33.1881,33.113,33.1676,31400.0
2009-12-02 14:50:00,48.57,48.61,48.55,48.59,35000.0,33.1676,33.1949,33.154,33.1813,35000.0
2009-12-02 14:55:00,48.59,48.61,48.54,48.56,36300.0,33.1813,33.1949,33.1471,33.1608,36300.0
2009-12-02 15:00:00,48.54,48.61,48.54,48.56,52600.0,33.1471,33.1949,33.1471,33.1608,52600.0
2009-12-02 15:05:00,48.56,48.61,48.54,48.6,29700.0,33.1608,33.1949,33.1471,33.1881,29700.0
2009-12-02 15:10:00,48.59,48.6,48.5,48.52,27900.0,33.1813,33.1881,33.1198,33.1335,27900.0
2009-12-02 15:15:00,48.52,48.55,48.48,48.54,24800.0,33.1335,33.154,33.1062,33.1471,24800.0
2009-12-02 15:20:00,48.54,48.58,48.51,48.56,34500.0,33.1471,33.1745,33.1267,33.1608,34500.0
2009-12-02 15:25:00,48.56,48.6,48.55,48.58,36600.0,33.1608,33.1881,33.154,33.1745,36600.0
2009-12-02 15:30:00,48.58,48.61,48.56,48.6,44900.0,33.1745,33.1949,33.1608,33.1881,44900.0
2009-12-02 15:35:00,48.6,48.64,48.55,48.61,56300.0,33.1881,33.2154,33.154,33.1949,56300.0
2009-12-02 15:40:00,48.61,48.82,48.61,48.79,176600.0,33.1949,33.3384,33.1949,33.3179,176600.0
2009-12-02 15:45:00,48.79,48.87,48.79,48.84,97500.0,33.3179,33.3725,33.3179,33.352,97500.0
2009-12-02 15:50:00,48.84,48.87,48.81,48.81,94900.0,33.352,33.3725,33.3315,33.3315,94900.0
2009-12-02 15:55:00,48.82,48.82,48.76,48.76,101500.0,33.3384,33.3384,33.2974,33.2974,101500.0
2009-12-03 09:30:00,48.84,48.93,48.82,48.93,28400.0,33.352,33.4135,33.3384,33.4135,28400.0
2009-12-03 09:35:00,48.93,49.07,48.93,49.0,30000.0,33.4135,33.5091,33.4135,33.4613,30000.0
2009-12-03 09:40:00,49.0,49.07,48.98,49.04,26400.0,33.4613,33.5091,33.4476,33.4886,26400.0
2009-12-03 09:45:00,49.04,49.17,49.02,49.07,61900.0,33.4886,33.5774,33.4749,33.5091,61900.0
2009-12-03 09:50:00,49.06,49.11,49.01,49.04,100800.0,33.5022,33.5364,33.4681,33.4886,100800.0
2009-12-03 09:55:00,49.04,49.04,48.9,48.98,40900.0,33.4886,33.4886,33.393,33.4476,40900.0
2009-12-03 10:00:00,48.98,48.98,48.68,48.75,65300.0,33.4476,33.4476,33.2428,33.2906,65300.0
2009-12-03 10:05:00,48.74,48.77,48.65,48.72,31500.0,33.2837,33.3042,33.2223,33.2701,31500.0
2009-12-03 10:10:00,48.74,48.76,48.64,48.69,19600.0,33.2837,33.2974,33.2154,33.2496,19600.0
2009-12-03 10:15:00,48.69,48.7,48.5,48.53,19700.0,33.2496,33.2564,33.1198,33.1403,19700.0
2009-12-03 10:20:00,48.51,48.62,48.51,48.55,10800.0,33.1267,33.2018,33.1267,33.154,10800.0
2009-12-03 10:25:00,48.55,48.68,48.55,48.65,11500.0,33.154,33.2428,33.154,33.2223,11500.0
2009-12-03 10:30:00,48.64,48.65,48.58,48.6,13800.0,33.2154,33.2223,33.1745,33.1881,13800.0
2009-12-03 10:35:00,48.61,48.64,48.45,48.45,51600.0,33.1949,33.2154,33.0857,33.0857,51600.0
2009-12-03 10:40:00,48.45,48.5,48.4,48.45,39800.0,33.0857,33.1198,33.0515,33.0857,39800.0
2009-12-03 10:45:00,48.45,48.59,48.38,48.58,35100.0,33.0857,33.1813,33.0379,33.1745,35100.0
2009-12-03 10:50:00,48.58,48.63,48.52,48.56,28500.0,33.1745,33.2086,33.1335,33.1608,28500.0
2009-12-03 10:55:00,48.56,48.66,48.56,48.66,12300.0,33.1608,33.2291,33.1608,33.2291,12300.0
2009-12-03 11:00:00,48.65,48.68,48.62,48.68,9500.0,33.2223,33.2428,33.2018,33.2428,9500.0
2009-12-03 11:05:00,48.69,48.69,48.67,48.67,8700.0,33.2496,33.2496,33.2359,33.2359,8700.0
2009-12-03 11:10:00,48.67,48.73,48.67,48.7,12500.0,33.2359,33.2769,33.2359,33.2564,12500.0
2009-12-03 11:15:00,48.68,48.68,48.59,48.6,10100.0,33.2428,33.2428,33.1813,33.1881,10100.0
2009-12-03 11:20:00,48.6,48.61,48.57,48.61,17000.0,33.1881,33.1949,33.1676,33.1949,17000.0
2009-12-03 11:25:00,48.62,48.7,48.6,48.64,13300.0,33.2018,33.2564,33.1881,33.2154,13300.0
2009-12-03 11:30:00,48.64,48.7,48.61,48.63,34300.0,33.2154,33.2564,33.1949,33.2086,34300.0
2009-12-03 11:35:00,48.63,48.68,48.55,48.55,151200.0,33.2086,33.2428,33.154,33.154,151200.0
2009-12-03 11:40:00,48.55,48.56,48.51,48.56,23100.0,33.154,33.1608,33.1267,33.1608,23100.0
2009-12-03 11:45:00,48.56,48.68,48.56,48.58,69200.0,33.1608,33.2428,33.1608,33.1745,69200.0
2009-12-03 11:50:00,48.57,48.7,48.56,48.7,9100.0,33.1676,33.2564,33.1608,33.2564,9100.0
2009-12-03 11:55:00,48.67,48.67,48.6,48.65,16500.0,33.2359,33.2359,33.1881,33.2223,16500.0
2009-12-03 12:00:00,48.65,48.67,48.61,48.63,23200.0,33.2223,33.2359,33.1949,33.2086,23200.0
2009-12-03 12:05:00,48.64,48.7,48.64,48.69,11000.0,33.2154,33.2564,33.2154,33.2496,11000.0
2009-12-03 12:10:00,48.68,48.74,48.67,48.69,12400.0,33.2428,33.2837,33.2359,33.2496,12400.0
2009-12-03 12:15:00,48.68,48.77,48.68,48.77,11200.0,33.2428,33.3042,33.2428,33.3042,11200.0
2009-12-03 12:20:00,48.77,48.8,48.67,48.69,25600.0,33.3042,33.3247,33.2359,33.2496,25600.0
2009-12-03 12:25:00,48.68,48.7,48.64,48.66,8300.0,33.2428,33.2564,33.2154,33.2291,8300.0
2009-12-03 12:30:00,48.67,48.69,48.62,48.68,7700.0,33.2359,33.2496,33.2018,33.2428,7700.0
2009-12-03 12:35:00,48.67,48.74,48.67,48.71,9600.0,33.2359,33.2837,33.2359,33.2632,9600.0
2009-12-03 12:40:00,48.71,48.72,48.69,48.7,5300.0,33.2632,33.2701,33.2496,33.2564,5300.0
2009-12-03 12:45:00,48.71,48.74,48.71,48.73,5500.0,33.2632,33.2837,33.2632,33.2769,5500.0
2009-12-03 12:50:00,48.74,48.79,48.73,48.76,8900.0,33.2837,33.3179,33.2769,33.2974,8900.0
2009-12-03 12:55:00,48.75,48.79,48.74,48.78,8000.0,33.2906,33.3179,33.2837,33.311,8000.0
2009-12-03 13:00:00,48.77,48.8,48.77,48.78,11600.0,33.3042,33.3247,33.3042,33.311,11600.0
2009-12-03 13:05:00,48.79,48.82,48.75,48.8,14100.0,33.3179,33.3384,33.2906,33.3247,14100.0
2009-12-03 13:10:00,48.8,48.82,48.72,48.73,10300.0,33.3247,33.3384,33.2701,33.2769,10300.0
2009-12-03 13:15:00,48.73,48.83,48.72,48.81,13900.0,33.2769,33.3452,33.2701,33.3315,13900.0
2009-12-03 13:20:00,48.8,48.83,48.78,48.79,17500.0,33.3247,33.3452,33.311,33.3179,17500.0
2009-12-03 13:25:00,48.79,48.82,48.74,48.8,24200.0,33.3179,33.3384,33.2837,33.3247,24200.0
2009-12-03 13:30:00,48.82,48.83,48.75,48.8,22900.0,33.3384,33.3452,33.2906,33.3247,22900.0
2009-12-03 13:35:00,48.8,48.83,48.79,48.79,19300.0,33.3247,33.3452,33.3179,33.3179,19300.0
2009-12-03 13:40:00,48.78,48.81,48.77,48.81,12500.0,33.311,33.3315,33.3042,33.3315,12500.0
2009-12-03 13:45:00,48.8,48.81,48.76,48.78,10600.0,33.3247,33.3315,33.2974,33.311,10600.0
2009-12-03 13:50:00,48.78,48.81,48.76,48.78,12100.0,33.311,33.3315,33.2974,33.311,12100.0
2009-12-03 13:55:00,48.79,48.82,48.79,48.81,7300.0,33.3179,33.3384,33.3179,33.3315,7300.0
2009-12-03 14:00:00,48.8,48.87,48.8,48.8,18300.0,33.3247,33.3725,33.3247,33.3247,18300.0
2009-12-03 14:05:00,48.8,48.8,48.72,48.75,22100.0,33.3247,33.3247,33.2701,33.2906,22100.0
2009-12-03 14:10:00,48.76,48.77,48.73,48.76,11800.0,33.2974,33.3042,33.2769,33.2974,11800.0
2009-12-03 14:15:00,48.76,48.8,48.7,48.7,16800.0,33.2974,33.3247,33.2564,33.2564,16800.0
2009-12-03 14:20:00,48.71,48.8,48.71,48.78,17400.0,33.2632,33.3247,33.2632,33.311,17400.0
2009-12-03 14:25:00,48.79,48.79,48.75,48.75,14000.0,33.3179,33.3179,33.2906,33.2906,14000.0
2009-12-03 14:30:00,48.75,48.78,48.73,48.74,11800.0,33.2906,33.311,33.2769,33.2837,11800.0
2009-12-03 14:35:00,48.74,48.79,48.73,48.78,10900.0,33.2837,33.3179,33.2769,33.311,10900.0
2009-12-03 14:40:00,48.77,48.83,48.75,48.83,14400.0,33.3042,33.3452,33.2906,33.3452,14400.0
2009-12-03 14:45:00,48.82,48.83,48.73,48.73,10600.0,33.3384,33.3452,33.2769,33.2769,10600.0
2009-12-03 14:50:00,48.73,48.75,48.69,48.7,26100.0,33.2769,33.2906,33.2496,33.2564,26100.0
2009-12-03 14:55:00,48.69,48.7,48.66,48.69,17400.0,33.2496,33.2564,33.2291,33.2496,17400.0
2009-12-03 15:00:00,48.66,48.66,48.62,48.65,14700.0,33.2291,33.2291,33.2018,33.2223,14700.0
2009-12-03 15:05:00,48.65,48.73,48.64,48.73,22900.0,33.2223,33.2769,33.2154,33.2769,22900.0
2009-12-03 15:10:00,48.73,48.75,48.7,48.74,18700.0,33.2769,33.2906,33.2564,33.2837,18700.0
2009-12-03 15:15:00,48.73,48.78,48.71,48.73,21100.0,33.2769,33.311,33.2632,33.2769,21100.0
2009-12-03 15:20:00,48.72,48.74,48.67,48.67,25600.0,33.2701,33.2837,33.2359,33.2359,25600.0
2009-12-03 15:25:00,48.66,48.69,48.6,48.62,78100.0,33.2291,33.2496,33.1881,33.2018,78100.0
2009-12-03 15:30:00,48.63,48.68,48.62,48.63,28300.0,33.2086,33.2428,33.2018,33.2086,28300.0
2009-12-03 15:35:00,48.63,48.64,48.54,48.56,46000.0,33.2086,33.2154,33.1471,33.1608,46000.0
2009-12-03 15:40:00,48.55,48.56,48.4,48.46,99800.0,33.154,33.1608,33.0515,33.0925,99800.0
2009-12-03 15:45:00,48.45,48.45,48.32,48.33,91300.0,33.0857,33.0857,32.9969,33.0037,91300.0
2009-12-03 15:50:00,48.33,48.39,48.3,48.39,56400.0,33.0037,33.0447,32.9833,33.0447,56400.0
2009-12-03 15:55:00,48.4,48.41,48.27,48.33,62900.0,33.0515,33.0584,32.9628,33.0037,62900.0
2009-12-04 09:30:00,48.93,48.99,48.81,48.85,31100.0,33.4135,33.4544,33.3315,33.3588,31100.0
2009-12-04 09:35:00,48.83,49.2,48.82,49.17,43800.0,33.3452,33.5979,33.3384,33.5774,43800.0
2009-12-04 09:40:00,49.2,49.29,49.19,49.24,26700.0,33.5979,33.6593,33.591,33.6252,26700.0
2009-12-04 09:45:00,49.27,49.33,49.18,49.24,32100.0,33.6457,33.6866,33.5842,33.6252,32100.0
2009-12-04 09:50:00,49.25,49.25,49.18,49.22,23500.0,33.632,33.632,33.5842,33.6115,23500.0
2009-12-04 09:55:00,49.24,49.25,49.15,49.19,25000.0,33.6252,33.632,33.5637,33.591,25000.0
2009-12-04 10:00:00,49.2,49.23,49.07,49.07,51700.0,33.5979,33.6183,33.5091,33.5091,51700.0
2009-12-04 10:05:00,49.05,49.1,48.99,49.09,42000.0,33.4954,33.5296,33.4544,33.5227,42000.0
2009-12-04 10:10:00,49.09,49.14,49.01,49.12,36900.0,33.5227,33.5569,33.4681,33.5432,36900.0
2009-12-04 10:15:00,49.12,49.16,49.08,49.1,80500.0,33.5432,33.5705,33.5159,33.5296,80500.0
2009-12-04 10:20:00,49.1,49.15,49.07,49.11,19600.0,33.5296,33.5637,33.5091,33.5364,19600.0
2009-12-04 10:25:00,49.11,49.25,49.09,49.21,22800.0,33.5364,33.632,33.5227,33.6047,22800.0
2009-12-04 10:30:00,49.21,49.22,49.1,49.1,22800.0,33.6047,33.6115,33.5296,33.5296,22800.0
2009-12-04 10:35:00,49.1,49.2,49.09,49.18,27400.0,33.5296,33.5979,33.5227,33.5842,27400.0
2009-12-04 10:40:00,49.18,49.18,49.11,49.16,20200.0,33.5842,33.5842,33.5364,33.5705,20200.0
2009-12-04 10:45:00,49.18,49.19,49.1,49.12,34900.0,33.5842,33.591,33.5296,33.5432,34900.0
2009-12-04 10:50:00,49.11,49.12,49.04,49.06,15700.0,33.5364,33.5432,33.4886,33.5022,15700.0
2009-12-04 10:55:00,49.06,49.06,48.97,49.04,17400.0,33.5022,33.5022,33.4408,33.4886,17400.0
2009-12-04 11:00:00,49.02,49.03,48.95,49.01,19700.0,33.4749,33.4818,33.4271,33.4681,19700.0
2009-12-04 11:05:00,49.01,49.06,48.98,49.06,28500.0,33.4681,33.5022,33.4476,33.5022,28500.0
2009-12-04 11:10:00,49.06,49.11,49.04,49.07,23400.0,33.5022,33.5364,33.4886,33.5091,23400.0
2009-12-04 11:15:00,49.07,49.08,49.03,49.06,22700.0,33.5091,33.5159,33.4818,33.5022,22700.0
2009-12-04 11:20:00,49.06,49.11,49.02,49.05,30600.0,33.5022,33.5364,33.4749,33.4954,30600.0
2009-12-04 11:25:00,49.06,49.09,48.83,48.83,22000.0,33.5022,33.5227,33.3452,33.3452,22000.0
2009-12-04 11:30:00,48.83,48.83,48.73,48.78,66400.0,33.3452,33.3452,33.2769,33.311,66400.0
2009-12-04 11:35:00,48.78,48.78,48.54,48.61,50900.0,33.311,33.311,33.1471,33.1949,50900.0
2009-12-04 11:40:00,48.61,48.61,48.33,48.33,69300.0,33.1949,33.1949,33.0037,33.0037,69300.0
2009-12-04 11:45:00,48.33,48.33,48.04,48.21,131900.0,33.0037,33.0037,32.8057,32.9218,131900.0
2009-12-04 11:50:00,48.21,48.3,48.14,48.28,60500.0,32.9218,32.9833,32.874,32.9696,60500.0
2009-12-04 11:55:00,48.28,48.3,48.21,48.24,59000.0,32.9696,32.9833,32.9218,32.9423,59000.0
2009-12-04 12:00:00,48.25,48.39,48.23,48.39,18400.0,32.9491,33.0447,32.9355,33.0447,18400.0
2009-12-04 12:05:00,48.39,48.49,48.36,48.4,33000.0,33.0447,33.113,33.0242,33.0515,33000.0
2009-12-04 12:10:00,48.41,48.45,48.35,48.37,76200.0,33.0584,33.0857,33.0174,33.0311,76200.0
2009-12-04 12:15:00,48.38,48.46,48.37,48.38,33000.0,33.0379,33.0925,33.0311,33.0379,33000.0
2009-12-04 12:20:00,48.38,48.43,48.34,48.37,40100.0,33.0379,33.072,33.0106,33.0311,40100.0
2009-12-04 12:25:00,48.39,48.4,48.33,48.34,34400.0,33.0447,33.0515,33.0037,33.0106,34400.0
2009-12-04 12:30:00,48.35,48.41,48.35,48.39,36200.0,33.0174,33.0584,33.0174,33.0447,36200.0
2009-12-04 12:35:00,48.39,48.46,48.38,48.45,14400.0,33.0447,33.0925,33.0379,33.0857,14400.0
2009-12-04 12:40:00,48.41,48.49,48.41,48.48,13700.0,33.0584,33.113,33.0584,33.1062,13700.0
2009-12-04 12:45:00,48.47,48.55,48.43,48.44,19600.0,33.0993,33.154,33.072,33.0789,19600.0
2009-12-04 12:50:00,48.44,48.47,48.43,48.45,29300.0,33.0789,33.0993,33.072,33.0857,29300.0
2009-12-04 12:55:00,48.45,48.48,48.44,48.44,15400.0,33.0857,33.1062,33.0789,33.0789,15400.0
2009-12-04 13:00:00,48.44,48.55,48.41,48.55,22400.0,33.0789,33.154,33.0584,33.154,22400.0
2009-12-04 13:05:00,48.54,48.55,48.51,48.51,16700.0,33.1471,33.154,33.1267,33.1267,16700.0
2009-12-04 13:10:00,48.52,48.53,48.37,48.41,32500.0,33.1335,33.1403,33.0311,33.0584,32500.0
2009-12-04 13:15:00,48.41,48.44,48.38,48.4,17200.0,33.0584,33.0789,33.0379,33.0515,17200.0
2009-12-04 13:20:00,48.4,48.43,48.39,48.4,14100.0,33.0515,33.072,33.0447,33.0515,14100.0
2009-12-04 13:25:00,48.41,48.44,48.3,48.3,20900.0,33.0584,33.0789,32.9833,32.9833,20900.0
2009-12-04 13:30:00,48.31,48.37,48.29,48.31,24200.0,32.9901,33.0311,32.9764,32.9901,24200.0
2009-12-04 13:35:00,48.31,48.32,48.21,48.25,32000.0,32.9901,32.9969,32.9218,32.9491,32000.0
2009-12-04 13:40:00,48.26,48.36,48.24,48.36,22100.0,32.9559,33.0242,32.9423,33.0242,22100.0
2009-12-04 13:45:00,48.36,48.36,48.29,48.31,20900.0,33.0242,33.0242,32.9764,32.9901,20900.0
2009-12-04 13:50:00,48.31,48.31,48.15,48.18,25300.0,32.9901,32.9901,32.8808,32.9013,25300.0
2009-12-04 13:55:00,48.18,48.26,48.13,48.17,17900.0,32.9013,32.9559,32.8672,32.8945,17900.0
2009-12-04 14:00:00,48.17,48.21,48.15,48.17,29500.0,32.8945,32.9218,32.8808,32.8945,29500.0
2009-12-04 14:05:00,48.18,48.21,48.03,48.04,31200.0,32.9013,32.9218,32.7989,32.8057,31200.0
2009-12-04 14:10:00,48.03,48.12,48.02,48.07,40000.0,32.7989,32.8603,32.792,32.8262,40000.0
2009-12-04 14:15:00,48.07,48.07,47.98,48.02,51400.0,32.8262,32.8262,32.7647,32.792,51400.0
2009-12-04 14:20:00,48.01,48.04,47.98,48.0,36900.0,32.7852,32.8057,32.7647,32.7784,36900.0
2009-12-04 14:25:00,48.0,48.07,47.98,48.03,33800.0,32.7784,32.8262,32.7647,32.7989,33800.0
2009-12-04 14:30:00,48.03,48.25,48.03,48.22,39400.0,32.7989,32.9491,32.7989,32.9286,39400.0
2009-12-04 14:35:00,48.22,48.32,48.22,48.3,30400.0,32.9286,32.9969,32.9286,32.9833,30400.0
2009-12-04 14:40:00,48.3,48.3,48.24,48.26,29700.0,32.9833,32.9833,32.9423,32.9559,29700.0
2009-12-04 14:45:00,48.25,48.31,48.23,48.23,30900.0,32.9491,32.9901,32.9355,32.9355,30900.0
2009-12-04 14:50:00,48.24,48.27,48.21,48.26,75900.0,32.9423,32.9628,32.9218,32.9559,75900.0
2009-12-04 14:55:00,48.26,48.38,48.25,48.34,42500.0,32.9559,33.0379,32.9491,33.0106,42500.0
2009-12-04 15:00:00,48.34,48.42,48.28,48.38,39900.0,33.0106,33.0652,32.9696,33.0379,39900.0
2009-12-04 15:05:00,48.39,48.46,48.36,48.41,45300.0,33.0447,33.0925,33.0242,33.0584,45300.0
2009-12-04 15:10:00,48.42,48.49,48.41,48.45,20100.0,33.0652,33.113,33.0584,33.0857,20100.0
2009-12-04 15:15:00,48.44,48.44,48.35,48.42,24500.0,33.0789,33.0789,33.0174,33.0652,24500.0
2009-12-04 15:20:00,48.44,48.49,48.41,48.46,54900.0,33.0789,33.113,33.0584,33.0925,54900.0
2009-12-04 15:25:00,48.46,48.55,48.45,48.49,38200.0,33.0925,33.154,33.0857,33.113,38200.0
2009-12-04 15:30:00,48.49,48.56,48.48,48.5,48800.0,33.113,33.1608,33.1062,33.1198,48800.0
2009-12-04 15:35:00,48.5,48.53,48.36,48.37,71800.0,33.1198,33.1403,33.0242,33.0311,71800.0
2009-12-04 15:40:00,48.39,48.46,48.28,48.45,65500.0,33.0447,33.0925,32.9696,33.0857,65500.0
2009-12-04 15:45:00,48.47,48.6,48.45,48.55,59900.0,33.0993,33.1881,33.0857,33.154,59900.0
2009-12-04 15:50:00,48.54,48.54,48.47,48.5,44400.0,33.1471,33.1471,33.0993,33.1198,44400.0
2009-12-04 15:55:00,48.51,48.54,48.5,48.52,61000.0,33.1267,33.1471,33.1198,33.1335,61000.0
2009-12-07 09:30:00,48.04,48.18,47.88,48.12,72500.0,32.8057,32.9013,32.6964,32.8603,72500.0
2009-12-07 09:35:00,48.12,48.2,48.02,48.08,35500.0,32.8603,32.915,32.792,32.833,35500.0
2009-12-07 09:40:00,48.08,48.15,48.04,48.15,14600.0,32.833,32.8808,32.8057,32.8808,14600.0
2009-12-07 09:45:00,48.15,48.36,48.14,48.36,20800.0,32.8808,33.0242,32.874,33.0242,20800.0
2009-12-07 09:50:00,48.39,48.42,48.36,48.38,29400.0,33.0447,33.0652,33.0242,33.0379,29400.0
2009-12-07 09:55:00,48.38,48.41,48.31,48.37,28200.0,33.0379,33.0584,32.9901,33.0311,28200.0
2009-12-07 10:00:00,48.34,48.42,48.25,48.29,24400.0,33.0106,33.0652,32.9491,32.9764,24400.0
2009-12-07 10:05:00,48.29,48.31,48.24,48.28,12700.0,32.9764,32.9901,32.9423,32.9696,12700.0
2009-12-07 10:10:00,48.28,48.39,48.27,48.37,13700.0,32.9696,33.0447,32.9628,33.0311,13700.0
2009-12-07 10:15:00,48.35,48.44,48.34,48.44,15600.0,33.0174,33.0789,33.0106,33.0789,15600.0
2009-12-07 10:20:00,48.43,48.44,48.38,48.4,12800.0,33.072,33.0789,33.0379,33.0515,12800.0
2009-12-07 10:25:00,48.41,48.47,48.39,48.46,15000.0,33.0584,33.0993,33.0447,33.0925,15000.0
2009-12-07 10:30:00,48.48,48.53,48.48,48.5,16300.0,33.1062,33.1403,33.1062,33.1198,16300.0
2009-12-07 10:35:00,48.51,48.56,48.46,48.46,19100.0,33.1267,33.1608,33.0925,33.0925,19100.0
2009-12-07 10:40:00,48.47,48.47,48.4,48.43,32100.0,33.0993,33.0993,33.0515,33.072,32100.0
2009-12-07 10:45:00,48.44,48.52,48.44,48.49,40300.0,33.0789,33.1335,33.0789,33.113,40300.0
2009-12-07 10:50:00,48.49,48.58,48.47,48.57,30500.0,33.113,33.1745,33.0993,33.1676,30500.0
2009-12-07 10:55:00,48.57,48.57,48.48,48.5,38600.0,33.1676,33.1676,33.1062,33.1198,38600.0
2009-12-07 11:00:00,48.5,48.5,48.44,48.49,22700.0,33.1198,33.1198,33.0789,33.113,22700.0
2009-12-07 11:05:00,48.49,48.55,48.49,48.52,25300.0,33.113,33.154,33.113,33.1335,25300.0
2009-12-07 11:10:00,48.52,48.54,48.5,48.5,12200.0,33.1335,33.1471,33.1198,33.1198,12200.0
2009-12-07 11:15:00,48.5,48.53,48.49,48.51,7100.0,33.1198,33.1403,33.113,33.1267,7100.0
2009-12-07 11:20:00,48.51,48.53,48.48,48.51,10500.0,33.1267,33.1403,33.1062,33.1267,10500.0
2009-12-07 11:25:00,48.5,48.55,48.49,48.54,7900.0,33.1198,33.154,33.113,33.1471,7900.0
2009-12-07 11:30:00,48.51,48.58,48.49,48.53,11900.0,33.1267,33.1745,33.113,33.1403,11900.0
2009-12-07 11:35:00,48.54,48.58,48.53,48.56,9300.0,33.1471,33.1745,33.1403,33.1608,9300.0
2009-12-07 11:40:00,48.56,48.57,48.54,48.54,4900.0,33.1608,33.1676,33.1471,33.1471,4900.0
2009-12-07 11:45:00,48.55,48.61,48.54,48.54,19700.0,33.154,33.1949,33.1471,33.1471,19700.0
2009-12-07 11:50:00,48.55,48.6,48.55,48.58,5600.0,33.154,33.1881,33.154,33.1745,5600.0
2009-12-07 11:55:00,48.57,48.59,48.54,48.57,8900.0,33.1676,33.1813,33.1471,33.1676,8900.0
2009-12-07 12:00:00,48.57,48.57,48.52,48.52,6200.0,33.1676,33.1676,33.1335,33.1335,6200.0
2009-12-07 12:05:00,48.52,48.53,48.5,48.53,8500.0,33.1335,33.1403,33.1198,33.1403,8500.0
2009-12-07 12:10:00,48.53,48.57,48.53,48.57,7500.0,33.1403,33.1676,33.1403,33.1676,7500.0
2009-12-07 12:15:00,48.57,48.57,48.54,48.56,8300.0,33.1676,33.1676,33.1471,33.1608,8300.0
2009-12-07 12:20:00,48.56,48.57,48.55,48.57,7400.0,33.1608,33.1676,33.154,33.1676,7400.0
2009-12-07 12:25:00,48.56,48.57,48.55,48.57,8700.0,33.1608,33.1676,33.154,33.1676,8700.0
2009-12-07 12:30:00,48.56,48.6,48.55,48.6,10300.0,33.1608,33.1881,33.154,33.1881,10300.0
2009-12-07 12:35:00,48.58,48.67,48.58,48.6,25300.0,33.1745,33.2359,33.1745,33.1881,25300.0
2009-12-07 12:40:00,48.6,48.63,48.6,48.61,9600.0,33.1881,33.2086,33.1881,33.1949,9600.0
2009-12-07 12:45:00,48.6,48.66,48.59,48.59,16500.0,33.1881,33.2291,33.1813,33.1813,16500.0
2009-12-07 12:50:00,48.58,48.6,48.55,48.57,10100.0,33.1745,33.1881,33.154,33.1676,10100.0
2009-12-07 12:55:00,48.58,48.61,48.56,48.59,17400.0,33.1745,33.1949,33.1608,33.1813,17400.0
2009-12-07 13:00:00,48.57,48.59,48.57,48.58,14700.0,33.1676,33.1813,33.1676,33.1745,14700.0
2009-12-07 13:05:00,48.58,48.59,48.57,48.59,14700.0,33.1745,33.1813,33.1676,33.1813,14700.0
2009-12-07 13:10:00,48.59,48.61,48.56,48.6,31800.0,33.1813,33.1949,33.1608,33.1881,31800.0
2009-12-07 13:15:00,48.6,48.64,48.6,48.61,17900.0,33.1881,33.2154,33.1881,33.1949,17900.0
2009-12-07 13:20:00,48.61,48.69,48.6,48.62,10800.0,33.1949,33.2496,33.1881,33.2018,10800.0
2009-12-07 13:25:00,48.63,48.65,48.6,48.6,22600.0,33.2086,33.2223,33.1881,33.1881,22600.0
2009-12-07 13:30:00,48.62,48.68,48.62,48.65,28700.0,33.2018,33.2428,33.2018,33.2223,28700.0
2009-12-07 13:35:00,48.64,48.65,48.58,48.58,11000.0,33.2154,33.2223,33.1745,33.1745,11000.0
2009-12-07 13:40:00,48.58,48.58,48.55,48.55,9500.0,33.1745,33.1745,33.154,33.154,9500.0
2009-12-07 13:45:00,48.53,48.56,48.52,48.52,18800.0,33.1403,33.1608,33.1335,33.1335,18800.0
2009-12-07 13:50:00,48.52,48.57,48.5,48.56,20800.0,33.1335,33.1676,33.1198,33.1608,20800.0
2009-12-07 13:55:00,48.56,48.59,48.55,48.55,33000.0,33.1608,33.1813,33.154,33.154,33000.0
2009-12-07 14:00:00,48.56,48.56,48.49,48.51,13400.0,33.1608,33.1608,33.113,33.1267,13400.0
2009-12-07 14:05:00,48.5,48.53,48.49,48.5,11600.0,33.1198,33.1403,33.113,33.1198,11600.0
2009-12-07 14:10:00,48.5,48.53,48.5,48.51,11700.0,33.1198,33.1403,33.1198,33.1267,11700.0
2009-12-07 14:15:00,48.52,48.56,48.5,48.52,13400.0,33.1335,33.1608,33.1198,33.1335,13400.0
2009-12-07 14:20:00,48.51,48.54,48.5,48.52,11300.0,33.1267,33.1471,33.1198,33.1335,11300.0
2009-12-07 14:25:00,48.52,48.54,48.5,48.5,16800.0,33.1335,33.1471,33.1198,33.1198,16800.0
2009-12-07 14:30:00,48.49,48.5,48.43,48.46,43300.0,33.113,33.1198,33.072,33.0925,43300.0
2009-12-07 14:35:00,48.46,48.49,48.4,48.47,111500.0,33.0925,33.113,33.0515,33.0993,111500.0
2009-12-07 14:40:00,48.48,48.51,48.43,48.45,55600.0,33.1062,33.1267,33.072,33.0857,55600.0
2009-12-07 14:45:00,48.46,48.51,48.44,48.46,64400.0,33.0925,33.1267,33.0789,33.0925,64400.0
2009-12-07 14:50:00,48.46,48.49,48.4,48.43,35300.0,33.0925,33.113,33.0515,33.072,35300.0
2009-12-07 14:55:00,48.43,48.49,48.42,48.46,20400.0,33.072,33.113,33.0652,33.0925,20400.0
2009-12-07 15:00:00,48.47,48.5,48.44,48.5,56700.0,33.0993,33.1198,33.0789,33.1198,56700.0
2009-12-07 15:05:00,48.5,48.53,48.47,48.53,29000.0,33.1198,33.1403,33.0993,33.1403,29000.0
2009-12-07 15:10:00,48.53,48.57,48.53,48.54,40500.0,33.1403,33.1676,33.1403,33.1471,40500.0
2009-12-07 15:15:00,48.53,48.53,48.45,48.48,28800.0,33.1403,33.1403,33.0857,33.1062,28800.0
2009-12-07 15:20:00,48.48,48.5,48.45,48.48,34500.0,33.1062,33.1198,33.0857,33.1062,34500.0
2009-12-07 15:25:00,48.46,48.52,48.46,48.49,55900.0,33.0925,33.1335,33.0925,33.113,55900.0
2009-12-07 15:30:00,48.5,48.58,48.49,48.54,29200.0,33.1198,33.1745,33.113,33.1471,29200.0
2009-12-07 15:35:00,48.54,48.55,48.5,48.51,30600.0,33.1471,33.154,33.1198,33.1267,30600.0
2009-12-07 15:40:00,48.51,48.62,48.5,48.61,46200.0,33.1267,33.2018,33.1198,33.1949,46200.0
2009-12-07 15:45:00,48.61,48.62,48.49,48.53,73500.0,33.1949,33.2018,33.113,33.1403,73500.0
2009-12-07 15:50:00,48.54,48.57,48.5,48.52,50600.0,33.1471,33.1676,33.1198,33.1335,50600.0
2009-12-07 15:55:00,48.52,48.54,48.51,48.52,85500.0,33.1335,33.1471,33.1267,33.1335,85500.0
2009-12-08 09:30:00,48.01,48.03,47.82,47.83,44400.0,32.7852,32.7989,32.6555,32.6623,44400.0
2009-12-08 09:35:00,47.82,47.89,47.49,47.52,46700.0,32.6555,32.7033,32.4301,32.4506,46700.0
2009-12-08 09:40:00,47.52,47.59,47.42,47.47,82200.0,32.4506,32.4984,32.3823,32.4165,82200.0
2009-12-08 09:45:00,47.43,47.51,47.31,47.4,92700.0,32.3891,32.4438,32.3072,32.3687,92700.0
2009-12-08 09:50:00,47.41,47.52,47.32,47.5,65300.0,32.3755,32.4506,32.314,32.4369,65300.0
2009-12-08 09:55:00,47.51,47.56,47.49,47.53,32200.0,32.4438,32.4779,32.4301,32.4574,32200.0
2009-12-08 10:00:00,47.54,47.57,47.45,47.51,28300.0,32.4643,32.4848,32.4028,32.4438,28300.0
2009-12-08 10:05:00,47.55,47.68,47.54,47.6,38800.0,32.4711,32.5599,32.4643,32.5052,38800.0
2009-12-08 10:10:00,47.6,47.66,47.56,47.64,25800.0,32.5052,32.5462,32.4779,32.5326,25800.0
2009-12-08 10:15:00,47.64,47.64,47.57,47.63,16000.0,32.5326,32.5326,32.4848,32.5257,16000.0
2009-12-08 10:20:00,47.63,47.78,47.62,47.71,17700.0,32.5257,32.6282,32.5189,32.5804,17700.0
2009-12-08 10:25:00,47.71,47.77,47.63,47.67,23400.0,32.5804,32.6213,32.5257,32.553,23400.0
2009-12-08 10:30:00,47.69,47.7,47.62,47.62,13200.0,32.5667,32.5735,32.5189,32.5189,13200.0
2009-12-08 10:35:00,47.62,47.7,47.6,47.66,15600.0,32.5189,32.5735,32.5052,32.5462,15600.0
2009-12-08 10:40:00,47.65,47.72,47.63,47.71,7500.0,32.5394,32.5872,32.5257,32.5804,7500.0
2009-12-08 10:45:00,47.69,47.69,47.57,47.61,7700.0,32.5667,32.5667,32.4848,32.5121,7700.0
2009-12-08 10:50:00,47.59,47.62,47.54,47.62,15000.0,32.4984,32.5189,32.4643,32.5189,15000.0
2009-12-08 10:55:00,47.62,47.75,47.6,47.73,51200.0,32.5189,32.6077,32.5052,32.594,51200.0
2009-12-08 11:00:00,47.73,47.82,47.69,47.8,19300.0,32.594,32.6555,32.5667,32.6418,19300.0
2009-12-08 11:05:00,47.82,47.88,47.8,47.85,13200.0,32.6555,32.6964,32.6418,32.676,13200.0
2009-12-08 11:10:00,47.84,47.9,47.83,47.85,25800.0,32.6691,32.7101,32.6623,32.676,25800.0
2009-12-08 11:15:00,47.86,47.88,47.74,47.74,20000.0,32.6828,32.6964,32.6008,32.6008,20000.0
2009-12-08 11:20:00,47.75,47.84,47.74,47.83,19700.0,32.6077,32.6691,32.6008,32.6623,19700.0
2009-12-08 11:25:00,47.83,47.97,47.82,47.97,22900.0,32.6623,32.7579,32.6555,32.7579,22900.0
2009-12-08 11:30:00,47.98,47.98,47.83,47.83,15900.0,32.7647,32.7647,32.6623,32.6623,15900.0
2009-12-08 11:35:00,47.84,47.87,47.81,47.82,34600.0,32.6691,32.6896,32.6486,32.6555,34600.0
2009-12-08 11:40:00,47.84,47.99,47.84,47.91,24000.0,32.6691,32.7716,32.6691,32.7169,24000.0
2009-12-08 11:45:00,47.91,47.96,47.84,47.85,15300.0,32.7169,32.7511,32.6691,32.676,15300.0
2009-12-08 11:50:00,47.87,47.89,47.75,47.75,41000.0,32.6896,32.7033,32.6077,32.6077,41000.0
2009-12-08 11:55:00,47.75,47.77,47.69,47.73,21500.0,32.6077,32.6213,32.5667,32.594,21500.0
2009-12-08 12:00:00,47.73,47.75,47.68,47.72,20100.0,32.594,32.6077,32.5599,32.5872,20100.0
2009-12-08 12:05:00,47.73,47.77,47.68,47.77,28500.0,32.594,32.6213,32.5599,32.6213,28500.0
2009-12-08 12:10:00,47.77,47.78,47.71,47.76,34000.0,32.6213,32.6282,32.5804,32.6145,34000.0
2009-12-08 12:15:00,47.75,47.75,47.61,47.61,141900.0,32.6077,32.6077,32.5121,32.5121,141900.0
2009-12-08 12:20:00,47.61,47.67,47.6,47.67,21200.0,32.5121,32.553,32.5052,32.553,21200.0
2009-12-08 12:25:00,47.68,47.68,47.52,47.54,19200.0,32.5599,32.5599,32.4506,32.4643,19200.0
2009-12-08 12:30:00,47.54,47.57,47.52,47.57,24000.0,32.4643,32.4848,32.4506,32.4848,24000.0
2009-12-08 12:35:00,47.57,47.58,47.53,47.55,24400.0,32.4848,32.4916,32.4574,32.4711,24400.0
2009-12-08 12:40:00,47.55,47.58,47.52,47.57,16600.0,32.4711,32.4916,32.4506,32.4848,16600.0
2009-12-08 12:45:00,47.57,47.65,47.57,47.63,17000.0,32.4848,32.5394,32.4848,32.5257,17000.0
2009-12-08 12:50:00,47.63,47.65,47.57,47.57,20100.0,32.5257,32.5394,32.4848,32.4848,20100.0
2009-12-08 12:55:00,47.57,47.68,47.57,47.68,15600.0,32.4848,32.5599,32.4848,32.5599,15600.0
2009-12-08 13:00:00,47.67,47.72,47.65,47.69,15700.0,32.553,32.5872,32.5394,32.5667,15700.0
2009-12-08 13:05:00,47.67,47.67,47.6,47.61,12800.0,32.553,32.553,32.5052,32.5121,12800.0
2009-12-08 13:10:00,47.61,47.61,47.5,47.57,37900.0,32.5121,32.5121,32.4369,32.4848,37900.0
2009-12-08 13:15:00,47.58,47.58,47.51,47.52,14400.0,32.4916,32.4916,32.4438,32.4506,14400.0
2009-12-08 13:20:00,47.52,47.53,47.41,47.45,53600.0,32.4506,32.4574,32.3755,32.4028,53600.0
2009-12-08 13:25:00,47.44,47.47,47.41,47.41,25300.0,32.396,32.4165,32.3755,32.3755,25300.0
2009-12-08 13:30:00,47.4,47.48,47.4,47.44,38700.0,32.3687,32.4233,32.3687,32.396,38700.0
2009-12-08 13:35:00,47.45,47.47,47.41,47.44,92500.0,32.4028,32.4165,32.3755,32.396,92500.0
2009-12-08 13:40:00,47.43,47.56,47.42,47.5,95200.0,32.3891,32.4779,32.3823,32.4369,95200.0
2009-12-08 13:45:00,47.5,47.53,47.49,47.53,7700.0,32.4369,32.4574,32.4301,32.4574,7700.0
2009-12-08 13:50:00,47.54,47.55,47.51,47.52,10500.0,32.4643,32.4711,32.4438,32.4506,10500.0
2009-12-08 13:55:00,47.52,47.52,47.48,47.52,11300.0,32.4506,32.4506,32.4233,32.4506,11300.0
2009-12-08 14:00:00,47.51,47.55,47.49,47.54,43700.0,32.4438,32.4711,32.4301,32.4643,43700.0
2009-12-08 14:05:00,47.53,47.62,47.53,47.61,13500.0,32.4574,32.5189,32.4574,32.5121,13500.0
2009-12-08 14:10:00,47.6,47.61,47.54,47.6,19200.0,32.5052,32.5121,32.4643,32.5052,19200.0
2009-12-08 14:15:00,47.6,47.61,47.5,47.55,23800.0,32.5052,32.5121,32.4369,32.4711,23800.0
2009-12-08 14:20:00,47.54,47.54,47.46,47.49,17000.0,32.4643,32.4643,32.4096,32.4301,17000.0
2009-12-08 14:25:00,47.49,47.49,47.44,47.46,20700.0,32.4301,32.4301,32.396,32.4096,20700.0
2009-12-08 14:30:00,47.47,47.5,47.44,47.47,30000.0,32.4165,32.4369,32.396,32.4165,30000.0
2009-12-08 14:35:00,47.46,47.55,47.44,47.51,46200.0,32.4096,32.4711,32.396,32.4438,46200.0
2009-12-08 14:40:00,47.5,47.54,47.46,47.53,18800.0,32.4369,32.4643,32.4096,32.4574,18800.0
2009-12-08 14:45:00,47.53,47.55,47.47,47.51,13000.0,32.4574,32.4711,32.4165,32.4438,13000.0
2009-12-08 14:50:00,47.5,47.5,47.36,47.4,32900.0,32.4369,32.4369,32.3413,32.3687,32900.0
2009-12-08 14:55:00,47.41,47.42,47.35,47.39,23600.0,32.3755,32.3823,32.3345,32.3618,23600.0
2009-12-08 15:00:00,47.39,47.44,47.39,47.43,52900.0,32.3618,32.396,32.3618,32.3891,52900.0
2009-12-08 15:05:00,47.43,47.47,47.41,47.44,49500.0,32.3891,32.4165,32.3755,32.396,49500.0
2009-12-08 15:10:00,47.45,47.49,47.38,47.43,59200.0,32.4028,32.4301,32.355,32.3891,59200.0
2009-12-08 15:15:00,47.44,47.45,47.38,47.42,21600.0,32.396,32.4028,32.355,32.3823,21600.0
2009-12-08 15:20:00,47.42,47.49,47.4,47.48,33300.0,32.3823,32.4301,32.3687,32.4233,33300.0
2009-12-08 15:25:00,47.47,47.49,47.44,47.48,70200.0,32.4165,32.4301,32.396,32.4233,70200.0
2009-12-08 15:30:00,47.47,47.49,47.44,47.44,75700.0,32.4165,32.4301,32.396,32.396,75700.0
2009-12-08 15:35:00,47.44,47.45,47.36,47.36,65100.0,32.396,32.4028,32.3413,32.3413,65100.0
2009-12-08 15:40:00,47.37,47.46,47.37,47.44,67900.0,32.3482,32.4096,32.3482,32.396,67900.0
2009-12-08 15:45:00,47.45,47.52,47.42,47.52,72200.0,32.4028,32.4506,32.3823,32.4506,72200.0
2009-12-08 15:50:00,47.52,47.6,47.48,47.6,183400.0,32.4506,32.5052,32.4233,32.5052,183400.0
2009-12-08 15:55:00,47.59,47.61,47.55,47.57,198600.0,32.4984,32.5121,32.4711,32.4848,198600.0
2009-12-09 09:30:00,47.58,47.58,47.27,47.27,68000.0,32.4916,32.4916,32.2799,32.2799,68000.0
2009-12-09 09:35:00,47.28,47.28,47.13,47.2,27500.0,32.2867,32.2867,32.1843,32.2321,27500.0
2009-12-09 09:40:00,47.19,47.19,47.0,47.08,125700.0,32.2253,32.2253,32.0955,32.1501,125700.0
2009-12-09 09:45:00,47.09,47.26,47.07,47.22,53900.0,32.157,32.2731,32.1433,32.2457,53900.0
2009-12-09 09:50:00,47.21,47.5,47.21,47.48,45200.0,32.2389,32.4369,32.2389,32.4233,45200.0
2009-12-09 09:55:00,47.46,47.55,47.44,47.53,50900.0,32.4096,32.4711,32.396,32.4574,50900.0
2009-12-09 10:00:00,47.53,47.58,47.49,47.51,62400.0,32.4574,32.4916,32.4301,32.4438,62400.0
2009-12-09 10:05:00,47.5,47.59,47.48,47.59,51200.0,32.4369,32.4984,32.4233,32.4984,51200.0
2009-12-09 10:10:00,47.59,47.62,47.5,47.53,82900.0,32.4984,32.5189,32.4369,32.4574,82900.0
2009-12-09 10:15:00,47.52,47.61,47.49,47.56,37400.0,32.4506,32.5121,32.4301,32.4779,37400.0
2009-12-09 10:20:00,47.57,47.61,47.5,47.5,21000.0,32.4848,32.5121,32.4369,32.4369,21000.0
2009-12-09 10:25:00,47.51,47.64,47.51,47.64,28000.0,32.4438,32.5326,32.4438,32.5326,28000.0
2009-12-09 10:30:00,47.63,47.68,47.47,47.58,52700.0,32.5257,32.5599,32.4165,32.4916,52700.0
2009-12-09 10:35:00,47.58,47.68,47.57,47.66,24900.0,32.4916,32.5599,32.4848,32.5462,24900.0
2009-12-09 10:40:00,47.66,47.9,47.66,47.85,71100.0,32.5462,32.7101,32.5462,32.676,71100.0
2009-12-09 10:45:00,47.85,48.06,47.84,47.95,99300.0,32.676,32.8194,32.6691,32.7442,99300.0
2009-12-09 10:50:00,47.96,48.05,47.92,47.95,27200.0,32.7511,32.8125,32.7238,32.7442,27200.0
2009-12-09 10:55:00,47.94,47.97,47.79,47.8,26500.0,32.7374,32.7579,32.635,32.6418,26500.0
2009-12-09 11:00:00,47.81,47.94,47.81,47.9,22800.0,32.6486,32.7374,32.6486,32.7101,22800.0
2009-12-09 11:05:00,47.9,47.99,47.9,47.94,23400.0,32.7101,32.7716,32.7101,32.7374,23400.0
2009-12-09 11:10:00,47.93,47.94,47.88,47.9,25000.0,32.7306,32.7374,32.6964,32.7101,25000.0
2009-12-09 11:15:00,47.92,48.0,47.9,47.97,26200.0,32.7238,32.7784,32.7101,32.7579,26200.0
2009-12-09 11:20:00,47.95,48.0,47.94,47.98,21700.0,32.7442,32.7784,32.7374,32.7647,21700.0
2009-12-09 11:25:00,47.98,48.01,47.97,47.99,18800.0,32.7647,32.7852,32.7579,32.7716,18800.0
2009-12-09 11:30:00,47.99,48.01,47.92,47.94,21500.0,32.7716,32.7852,32.7238,32.7374,21500.0
2009-12-09 11:35:00,47.92,47.93,47.84,47.88,26300.0,32.7238,32.7306,32.6691,32.6964,26300.0
2009-12-09 11:40:00,47.88,47.93,47.86,47.9,27900.0,32.6964,32.7306,32.6828,32.7101,27900.0
2009-12-09 11:45:00,47.9,47.9,47.84,47.87,22700.0,32.7101,32.7101,32.6691,32.6896,22700.0
2009-12-09 11:50:00,47.87,47.93,47.85,47.88,19200.0,32.6896,32.7306,32.676,32.6964,19200.0
2009-12-09 11:55:00,47.89,47.9,47.83,47.86,16600.0,32.7033,32.7101,32.6623,32.6828,16600.0
2009-12-09 12:00:00,47.85,47.86,47.8,47.81,17300.0,32.676,32.6828,32.6418,32.6486,17300.0
2009-12-09 12:05:00,47.81,47.88,47.81,47.86,23300.0,32.6486,32.6964,32.6486,32.6828,23300.0
2009-12-09 12:10:00,47.85,47.9,47.83,47.86,21000.0,32.676,32.7101,32.6623,32.6828,21000.0
2009-12-09 12:15:00,47.84,47.85,47.76,47.78,19300.0,32.6691,32.676,32.6145,32.6282,19300.0
2009-12-09 12:20:00,47.76,47.81,47.71,47.74,74800.0,32.6145,32.6486,32.5804,32.6008,74800.0
2009-12-09 12:25:00,47.73,47.76,47.71,47.76,40200.0,32.594,32.6145,32.5804,32.6145,40200.0
2009-12-09 12:30:00,47.76,47.76,47.74,47.75,29300.0,32.6145,32.6145,32.6008,32.6077,29300.0
2009-12-09 12:35:00,47.75,47.78,47.71,47.71,56800.0,32.6077,32.6282,32.5804,32.5804,56800.0
2009-12-09 12:40:00,47.71,47.72,47.64,47.64,62700.0,32.5804,32.5872,32.5326,32.5326,62700.0
2009-12-09 12:45:00,47.63,47.66,47.57,47.59,84600.0,32.5257,32.5462,32.4848,32.4984,84600.0
2009-12-09 12:50:00,47.59,47.65,47.59,47.63,25900.0,32.4984,32.5394,32.4984,32.5257,25900.0
2009-12-09 12:55:00,47.63,47.64,47.56,47.57,59600.0,32.5257,32.5326,32.4779,32.4848,59600.0
2009-12-09 13:00:00,47.57,47.57,47.49,47.52,58000.0,32.4848,32.4848,32.4301,32.4506,58000.0
2009-12-09 13:05:00,47.51,47.54,47.42,47.48,55200.0,32.4438,32.4643,32.3823,32.4233,55200.0
2009-12-09 13:10:00,47.49,47.55,47.47,47.54,19000.0,32.4301,32.4711,32.4165,32.4643,19000.0
2009-12-09 13:15:00,47.54,47.55,47.51,47.54,19100.0,32.4643,32.4711,32.4438,32.4643,19100.0
2009-12-09 13:20:00,47.53,47.56,47.5,47.52,21000.0,32.4574,32.4779,32.4369,32.4506,21000.0
2009-12-09 13:25:00,47.53,47.58,47.51,47.53,32300.0,32.4574,32.4916,32.4438,32.4574,32300.0
2009-12-09 13:30:00,47.53,47.6,47.47,47.5,57100.0,32.4574,32.5052,32.4165,32.4369,57100.0
2009-12-09 13:35:00,47.51,47.6,47.5,47.56,117900.0,32.4438,32.5052,32.4369,32.4779,117900.0
2009-12-09 13:40:00,47.56,47.57,47.45,47.5,14200.0,32.4779,32.4848,32.4028,32.4369,14200.0
2009-12-09 13:45:00,47.49,47.57,47.49,47.55,20500.0,32.4301,32.4848,32.4301,32.4711,20500.0
2009-12-09 13:50:00,47.56,47.69,47.56,47.69,21500.0,32.4779,32.5667,32.4779,32.5667,21500.0
2009-12-09 13:55:00,47.68,47.69,47.62,47.65,23600.0,32.5599,32.5667,32.5189,32.5394,23600.0
2009-12-09 14:00:00,47.64,47.7,47.62,47.69,47700.0,32.5326,32.5735,32.5189,32.5667,47700.0
2009-12-09 14:05:00,47.69,47.81,47.69,47.79,26600.0,32.5667,32.6486,32.5667,32.635,26600.0
2009-12-09 14:10:00,47.79,47.79,47.73,47.74,43400.0,32.635,32.635,32.594,32.6008,43400.0
2009-12-09 14:15:00,47.75,47.76,47.74,47.74,31100.0,32.6077,32.6145,32.6008,32.6008,31100.0
2009-12-09 14:20:00,47.75,47.75,47.73,47.73,28500.0,32.6077,32.6077,32.594,32.594,28500.0
2009-12-09 14:25:00,47.73,47.76,47.67,47.7,25000.0,32.594,32.6145,32.553,32.5735,25000.0
2009-12-09 14:30:00,47.7,47.75,47.65,47.72,82500.0,32.5735,32.6077,32.5394,32.5872,82500.0
2009-12-09 14:35:00,47.72,47.79,47.72,47.73,47600.0,32.5872,32.635,32.5872,32.594,47600.0
2009-12-09 14:40:00,47.74,47.75,47.72,47.75,24100.0,32.6008,32.6077,32.5872,32.6077,24100.0
2009-12-09 14:45:00,47.75,47.75,47.73,47.74,26000.0,32.6077,32.6077,32.594,32.6008,26000.0
2009-12-09 14:50:00,47.75,47.75,47.72,47.73,36300.0,32.6077,32.6077,32.5872,32.594,36300.0
2009-12-09 14:55:00,47.72,47.75,47.72,47.74,38900.0,32.5872,32.6077,32.5872,32.6008,38900.0
2009-12-09 15:00:00,47.74,47.8,47.74,47.8,62000.0,32.6008,32.6418,32.6008,32.6418,62000.0
2009-12-09 15:05:00,47.8,47.87,47.8,47.83,62300.0,32.6418,32.6896,32.6418,32.6623,62300.0
2009-12-09 15:10:00,47.84,47.86,47.8,47.85,58900.0,32.6691,32.6828,32.6418,32.676,58900.0
2009-12-09 15:15:00,47.86,47.86,47.76,47.8,61400.0,32.6828,32.6828,32.6145,32.6418,61400.0
2009-12-09 15:20:00,47.8,47.9,47.78,47.84,56500.0,32.6418,32.7101,32.6282,32.6691,56500.0
2009-12-09 15:25:00,47.85,47.85,47.8,47.8,33200.0,32.676,32.676,32.6418,32.6418,33200.0
2009-12-09 15:30:00,47.8,47.82,47.76,47.79,74000.0,32.6418,32.6555,32.6145,32.635,74000.0
2009-12-09 15:35:00,47.79,47.88,47.78,47.79,84900.0,32.635,32.6964,32.6282,32.635,84900.0
2009-12-09 15:40:00,47.79,47.85,47.79,47.82,82800.0,32.635,32.676,32.635,32.6555,82800.0
2009-12-09 15:45:00,47.83,47.83,47.79,47.79,71600.0,32.6623,32.6623,32.635,32.635,71600.0
2009-12-09 15:50:00,47.79,47.82,47.75,47.81,99700.0,32.635,32.6555,32.6077,32.6486,99700.0
2009-12-09 15:55:00,47.81,47.86,47.78,47.81,150900.0,32.6486,32.6828,32.6282,32.6486,150900.0
2009-12-10 09:30:00,48.2,48.34,47.75,48.25,35700.0,32.915,33.0106,32.6077,32.9491,35700.0
2009-12-10 09:35:00,48.22,48.45,48.22,48.43,30000.0,32.9286,33.0857,32.9286,33.072,30000.0
2009-12-10 09:40:00,48.43,48.48,48.22,48.24,29400.0,33.072,33.1062,32.9286,32.9423,29400.0
2009-12-10 09:45:00,48.25,48.35,48.23,48.33,24200.0,32.9491,33.0174,32.9355,33.0037,24200.0
2009-12-10 09:50:00,48.34,48.36,48.25,48.3,15700.0,33.0106,33.0242,32.9491,32.9833,15700.0
2009-12-10 09:55:00,48.29,48.35,48.25,48.25,24600.0,32.9764,33.0174,32.9491,32.9491,24600.0
2009-12-10 10:00:00,48.23,48.28,48.21,48.22,49700.0,32.9355,32.9696,32.9218,32.9286,49700.0
2009-12-10 10:05:00,48.21,48.22,48.11,48.12,42500.0,32.9218,32.9286,32.8535,32.8603,42500.0
2009-12-10 10:10:00,48.12,48.12,47.95,47.97,35100.0,32.8603,32.8603,32.7442,32.7579,35100.0
2009-12-10 10:15:00,47.96,48.0,47.93,47.99,30800.0,32.7511,32.7784,32.7306,32.7716,30800.0
2009-12-10 10:20:00,47.99,48.05,47.95,48.04,37500.0,32.7716,32.8125,32.7442,32.8057,37500.0
2009-12-10 10:25:00,48.04,48.1,48.01,48.07,27900.0,32.8057,32.8467,32.7852,32.8262,27900.0
2009-12-10 10:30:00,48.09,48.09,47.97,47.98,24300.0,32.8398,32.8398,32.7579,32.7647,24300.0
2009-12-10 10:35:00,47.99,48.0,47.97,47.99,19300.0,32.7716,32.7784,32.7579,32.7716,19300.0
2009-12-10 10:40:00,47.99,48.08,47.99,48.0,22100.0,32.7716,32.833,32.7716,32.7784,22100.0
2009-12-10 10:45:00,48.0,48.02,47.96,47.99,28600.0,32.7784,32.792,32.7511,32.7716,28600.0
2009-12-10 10:50:00,47.99,48.0,47.95,47.95,12000.0,32.7716,32.7784,32.7442,32.7442,12000.0
2009-12-10 10:55:00,47.95,47.99,47.93,47.99,6500.0,32.7442,32.7716,32.7306,32.7716,6500.0
2009-12-10 11:00:00,47.98,48.01,47.97,48.0,31300.0,32.7647,32.7852,32.7579,32.7784,31300.0
2009-12-10 11:05:00,48.0,48.02,47.95,47.95,5400.0,32.7784,32.792,32.7442,32.7442,5400.0
2009-12-10 11:10:00,47.97,47.99,47.94,47.99,13500.0,32.7579,32.7716,32.7374,32.7716,13500.0
2009-12-10 11:15:00,47.99,48.03,47.98,48.0,41300.0,32.7716,32.7989,32.7647,32.7784,41300.0
2009-12-10 11:20:00,48.0,48.0,47.94,47.96,14800.0,32.7784,32.7784,32.7374,32.7511,14800.0
2009-12-10 11:25:00,47.96,48.01,47.94,47.96,17600.0,32.7511,32.7852,32.7374,32.7511,17600.0
2009-12-10 11:30:00,47.96,47.98,47.93,47.95,10500.0,32.7511,32.7647,32.7306,32.7442,10500.0
2009-12-10 11:35:00,47.95,47.98,47.92,47.96,12600.0,32.7442,32.7647,32.7238,32.7511,12600.0
2009-12-10 11:40:00,47.95,47.96,47.92,47.94,8600.0,32.7442,32.7511,32.7238,32.7374,8600.0
2009-12-10 11:45:00,47.93,47.98,47.93,47.95,29100.0,32.7306,32.7647,32.7306,32.7442,29100.0
2009-12-10 11:50:00,47.94,47.94,47.88,47.91,26100.0,32.7374,32.7374,32.6964,32.7169,26100.0
2009-12-10 11:55:00,47.9,47.95,47.9,47.94,6500.0,32.7101,32.7442,32.7101,32.7374,6500.0
2009-12-10 12:00:00,47.92,47.97,47.92,47.95,27700.0,32.7238,32.7579,32.7238,32.7442,27700.0
2009-12-10 12:05:00,47.95,48.06,47.93,47.97,108300.0,32.7442,32.8194,32.7306,32.7579,108300.0
2009-12-10 12:10:00,47.97,48.04,47.97,48.04,20700.0,32.7579,32.8057,32.7579,32.8057,20700.0
2009-12-10 12:15:00,48.03,48.05,47.94,47.98,29000.0,32.7989,32.8125,32.7374,32.7647,29000.0
2009-12-10 12:20:00,47.97,48.01,47.93,47.94,24500.0,32.7579,32.7852,32.7306,32.7374,24500.0
2009-12-10 12:25:00,47.95,48.01,47.95,47.99,18500.0,32.7442,32.7852,32.7442,32.7716,18500.0
2009-12-10 12:30:00,47.98,47.99,47.95,47.99,18000.0,32.7647,32.7716,32.7442,32.7716,18000.0
2009-12-10 12:35:00,47.98,48.04,47.96,48.04,12800.0,32.7647,32.8057,32.7511,32.8057,12800.0
2009-12-10 12:40:00,48.03,48.11,48.03,48.03,32100.0,32.7989,32.8535,32.7989,32.7989,32100.0
2009-12-10 12:45:00,48.03,48.05,48.01,48.01,11800.0,32.7989,32.8125,32.7852,32.7852,11800.0
2009-12-10 12:50:00,48.02,48.03,47.96,47.98,8600.0,32.792,32.7989,32.7511,32.7647,8600.0
2009-12-10 12:55:00,47.97,47.99,47.97,47.99,5100.0,32.7579,32.7716,32.7579,32.7716,5100.0
2009-12-10 13:00:00,47.98,48.0,47.89,47.96,16900.0,32.7647,32.7784,32.7033,32.7511,16900.0
2009-12-10 13:05:00,47.96,48.02,47.93,47.93,19900.0,32.7511,32.792,32.7306,32.7306,19900.0
2009-12-10 13:10:00,47.93,47.99,47.89,47.98,39700.0,32.7306,32.7716,32.7033,32.7647,39700.0
2009-12-10 13:15:00,47.97,48.0,47.93,47.94,18200.0,32.7579,32.7784,32.7306,32.7374,18200.0
2009-12-10 13:20:00,47.93,47.94,47.87,47.88,21000.0,32.7306,32.7374,32.6896,32.6964,21000.0
2009-12-10 13:25:00,47.87,47.89,47.85,47.87,7800.0,32.6896,32.7033,32.676,32.6896,7800.0
2009-12-10 13:30:00,47.85,47.88,47.85,47.86,12600.0,32.676,32.6964,32.676,32.6828,12600.0
2009-12-10 13:35:00,47.86,47.93,47.86,47.93,19200.0,32.6828,32.7306,32.6828,32.7306,19200.0
2009-12-10 13:40:00,47.92,47.95,47.89,47.91,18900.0,32.7238,32.7442,32.7033,32.7169,18900.0
2009-12-10 13:45:00,47.91,47.92,47.88,47.91,11200.0,32.7169,32.7238,32.6964,32.7169,11200.0
2009-12-10 13:50:00,47.9,47.9,47.86,47.88,8900.0,32.7101,32.7101,32.6828,32.6964,8900.0
2009-12-10 13:55:00,47.87,47.96,47.86,47.96,13900.0,32.6896,32.7511,32.6828,32.7511,13900.0
2009-12-10 14:00:00,47.95,47.97,47.9,47.93,29200.0,32.7442,32.7579,32.7101,32.7306,29200.0
2009-12-10 14:05:00,47.91,47.96,47.91,47.92,10000.0,32.7169,32.7511,32.7169,32.7238,10000.0
2009-12-10 14:10:00,47.92,47.92,47.87,47.91,20500.0,32.7238,32.7238,32.6896,32.7169,20500.0
2009-12-10 14:15:00,47.9,47.98,47.9,47.98,7300.0,32.7101,32.7647,32.7101,32.7647,7300.0
2009-12-10 14:20:00,47.97,48.01,47.94,47.96,29300.0,32.7579,32.7852,32.7374,32.7511,29300.0
2009-12-10 14:25:00,47.95,47.98,47.93,47.98,18100.0,32.7442,32.7647,32.7306,32.7647,18100.0
2009-12-10 14:30:00,47.97,47.99,47.91,47.92,25900.0,32.7579,32.7716,32.7169,32.7238,25900.0
2009-12-10 14:35:00,47.91,47.94,47.91,47.92,15800.0,32.7169,32.7374,32.7169,32.7238,15800.0
2009-12-10 14:40:00,47.91,47.92,47.84,47.85,31000.0,32.7169,32.7238,32.6691,32.676,31000.0
2009-12-10 14:45:00,47.84,47.88,47.84,47.85,16100.0,32.6691,32.6964,32.6691,32.676,16100.0
2009-12-10 14:50:00,47.85,47.88,47.85,47.86,11900.0,32.676,32.6964,32.676,32.6828,11900.0
2009-12-10 14:55:00,47.86,47.88,47.85,47.85,12800.0,32.6828,32.6964,32.676,32.676,12800.0
2009-12-10 15:00:00,47.85,47.86,47.79,47.79,26000.0,32.676,32.6828,32.635,32.635,26000.0
2009-12-10 15:05:00,47.78,47.8,47.72,47.74,64800.0,32.6282,32.6418,32.5872,32.6008,64800.0
2009-12-10 15:10:00,47.74,47.76,47.72,47.72,68500.0,32.6008,32.6145,32.5872,32.5872,68500.0
2009-12-10 15:15:00,47.72,47.73,47.7,47.7,24100.0,32.5872,32.594,32.5735,32.5735,24100.0
2009-12-10 15:20:00,47.7,47.71,47.65,47.65,61800.0,32.5735,32.5804,32.5394,32.5394,61800.0
2009-12-10 15:25:00,47.65,47.67,47.54,47.6,96800.0,32.5394,32.553,32.4643,32.5052,96800.0
2009-12-10 15:30:00,47.6,47.7,47.59,47.69,85500.0,32.5052,32.5735,32.4984,32.5667,85500.0
2009-12-10 15:35:00,47.68,47.72,47.64,47.72,60600.0,32.5599,32.5872,32.5326,32.5872,60600.0
2009-12-10 15:40:00,47.71,47.75,47.69,47.75,56900.0,32.5804,32.6077,32.5667,32.6077,56900.0
2009-12-10 15:45:00,47.75,47.76,47.7,47.76,66800.0,32.6077,32.6145,32.5735,32.6145,66800.0
2009-12-10 15:50:00,47.76,47.78,47.72,47.76,79200.0,32.6145,32.6282,32.5872,32.6145,79200.0
2009-12-10 15:55:00,47.77,47.8,47.74,47.77,124000.0,32.6213,32.6418,32.6008,32.6213,124000.0
2009-12-11 09:30:00,47.73,48.24,47.62,47.68,215200.0,32.594,32.9423,32.5189,32.5599,215200.0
2009-12-11 09:35:00,47.68,47.69,47.11,47.18,203800.0,32.5599,32.5667,32.1706,32.2184,203800.0
2009-12-11 09:40:00,47.18,47.48,47.13,47.48,128700.0,32.2184,32.4233,32.1843,32.4233,128700.0
2009-12-11 09:45:00,47.48,47.57,47.31,47.5,123700.0,32.4233,32.4848,32.3072,32.4369,123700.0
2009-12-11 09:50:00,47.5,47.66,47.48,47.59,76500.0,32.4369,32.5462,32.4233,32.4984,76500.0
2009-12-11 09:55:00,47.59,47.65,47.47,47.59,140500.0,32.4984,32.5394,32.4165,32.4984,140500.0
2009-12-11 10:00:00,47.57,47.81,47.53,47.76,124300.0,32.4848,32.6486,32.4574,32.6145,124300.0
2009-12-11 10:05:00,47.77,47.79,47.69,47.69,54800.0,32.6213,32.635,32.5667,32.5667,54800.0
2009-12-11 10:10:00,47.71,47.83,47.59,47.83,35400.0,32.5804,32.6623,32.4984,32.6623,35400.0
2009-12-11 10:15:00,47.83,47.85,47.68,47.68,67600.0,32.6623,32.676,32.5599,32.5599,67600.0
2009-12-11 10:20:00,47.69,47.71,47.66,47.67,35500.0,32.5667,32.5804,32.5462,32.553,35500.0
2009-12-11 10:25:00,47.68,47.73,47.51,47.51,71200.0,32.5599,32.594,32.4438,32.4438,71200.0
2009-12-11 10:30:00,47.51,47.58,47.5,47.53,51300.0,32.4438,32.4916,32.4369,32.4574,51300.0
2009-12-11 10:35:00,47.52,47.59,47.5,47.58,71700.0,32.4506,32.4984,32.4369,32.4916,71700.0
2009-12-11 10:40:00,47.58,47.58,47.53,47.55,17900.0,32.4916,32.4916,32.4574,32.4711,17900.0
2009-12-11 10:45:00,47.55,47.67,47.55,47.63,33000.0,32.4711,32.553,32.4711,32.5257,33000.0
2009-12-11 10:50:00,47.63,47.8,47.62,47.8,72200.0,32.5257,32.6418,32.5189,32.6418,72200.0
2009-12-11 10:55:00,47.79,47.86,47.75,47.79,36200.0,32.635,32.6828,32.6077,32.635,36200.0
2009-12-11 11:00:00,47.79,47.79,47.71,47.71,20200.0,32.635,32.635,32.5804,32.5804,20200.0
2009-12-11 11:05:00,47.72,47.75,47.71,47.75,17800.0,32.5872,32.6077,32.5804,32.6077,17800.0
2009-12-11 11:10:00,47.75,47.78,47.74,47.77,11700.0,32.6077,32.6282,32.6008,32.6213,11700.0
2009-12-11 11:15:00,47.78,47.83,47.72,47.72,12800.0,32.6282,32.6623,32.5872,32.5872,12800.0
2009-12-11 11:20:00,47.72,47.75,47.63,47.63,30100.0,32.5872,32.6077,32.5257,32.5257,30100.0
2009-12-11 11:25:00,47.63,47.65,47.51,47.51,68400.0,32.5257,32.5394,32.4438,32.4438,68400.0
2009-12-11 11:30:00,47.52,47.55,47.47,47.53,29600.0,32.4506,32.4711,32.4165,32.4574,29600.0
2009-12-11 11:35:00,47.53,47.61,47.52,47.59,17400.0,32.4574,32.5121,32.4506,32.4984,17400.0
2009-12-11 11:40:00,47.59,47.6,47.44,47.49,24200.0,32.4984,32.5052,32.396,32.4301,24200.0
2009-12-11 11:45:00,47.49,47.49,47.37,47.49,36200.0,32.4301,32.4301,32.3482,32.4301,36200.0
2009-12-11 11:50:00,47.49,47.54,47.48,47.49,32900.0,32.4301,32.4643,32.4233,32.4301,32900.0
2009-12-11 11:55:00,47.48,47.52,47.43,47.51,20000.0,32.4233,32.4506,32.3891,32.4438,20000.0
2009-12-11 12:00:00,47.52,47.59,47.5,47.5,20500.0,32.4506,32.4984,32.4369,32.4369,20500.0
2009-12-11 12:05:00,47.51,47.67,47.51,47.67,25200.0,32.4438,32.553,32.4438,32.553,25200.0
2009-12-11 12:10:00,47.68,47.84,47.68,47.81,51800.0,32.5599,32.6691,32.5599,32.6486,51800.0
2009-12-11 12:15:00,47.81,47.81,47.78,47.8,14800.0,32.6486,32.6486,32.6282,32.6418,14800.0
2009-12-11 12:20:00,47.81,47.89,47.8,47.86,40400.0,32.6486,32.7033,32.6418,32.6828,40400.0
2009-12-11 12:25:00,47.86,47.88,47.82,47.82,13300.0,32.6828,32.6964,32.6555,32.6555,13300.0
2009-12-11 12:30:00,47.82,47.87,47.81,47.86,15300.0,32.6555,32.6896,32.6486,32.6828,15300.0
2009-12-11 12:35:00,47.86,47.91,47.83,47.9,12200.0,32.6828,32.7169,32.6623,32.7101,12200.0
2009-12-11 12:40:00,47.89,47.92,47.88,47.89,10000.0,32.7033,32.7238,32.6964,32.7033,10000.0
2009-12-11 12:45:00,47.89,47.89,47.84,47.86,10700.0,32.7033,32.7033,32.6691,32.6828,10700.0
2009-12-11 12:50:00,47.85,47.99,47.84,47.99,11500.0,32.676,32.7716,32.6691,32.7716,11500.0
2009-12-11 12:55:00,47.99,48.0,47.96,48.0,10200.0,32.7716,32.7784,32.7511,32.7784,10200.0
2009-12-11 13:00:00,48.0,48.03,47.92,47.93,15700.0,32.7784,32.7989,32.7238,32.7306,15700.0
2009-12-11 13:05:00,47.93,47.98,47.92,47.96,12000.0,32.7306,32.7647,32.7238,32.7511,12000.0
2009-12-11 13:10:00,47.97,48.0,47.94,47.97,26900.0,32.7579,32.7784,32.7374,32.7579,26900.0
2009-12-11 13:15:00,47.98,48.0,47.96,47.96,9100.0,32.7647,32.7784,32.7511,32.7511,9100.0
2009-12-11 13:20:00,47.98,48.02,47.96,48.01,8700.0,32.7647,32.792,32.7511,32.7852,8700.0
2009-12-11 13:25:00,48.01,48.03,47.96,48.01,14400.0,32.7852,32.7989,32.7511,32.7852,14400.0
2009-12-11 13:30:00,48.0,48.02,47.98,47.99,12300.0,32.7784,32.792,32.7647,32.7716,12300.0
2009-12-11 13:35:00,47.99,48.07,47.99,48.06,15200.0,32.7716,32.8262,32.7716,32.8194,15200.0
2009-12-11 13:40:00,48.06,48.11,48.05,48.09,30400.0,32.8194,32.8535,32.8125,32.8398,30400.0
2009-12-11 13:45:00,48.09,48.11,48.07,48.09,21500.0,32.8398,32.8535,32.8262,32.8398,21500.0
2009-12-11 13:50:00,48.08,48.11,48.06,48.1,26600.0,32.833,32.8535,32.8194,32.8467,26600.0
2009-12-11 13:55:00,48.08,48.09,48.06,48.07,7300.0,32.833,32.8398,32.8194,32.8262,7300.0
2009-12-11 14:00:00,48.08,48.13,48.07,48.1,19700.0,32.833,32.8672,32.8262,32.8467,19700.0
2009-12-11 14:05:00,48.1,48.22,48.1,48.18,22200.0,32.8467,32.9286,32.8467,32.9013,22200.0
2009-12-11 14:10:00,48.18,48.21,48.17,48.19,16100.0,32.9013,32.9218,32.8945,32.9081,16100.0
2009-12-11 14:15:00,48.19,48.21,48.18,48.2,8700.0,32.9081,32.9218,32.9013,32.915,8700.0
2009-12-11 14:20:00,48.21,48.29,48.21,48.26,90300.0,32.9218,32.9764,32.9218,32.9559,90300.0
2009-12-11 14:25:00,48.26,48.27,48.19,48.19,24700.0,32.9559,32.9628,32.9081,32.9081,24700.0
2009-12-11 14:30:00,48.19,48.19,48.14,48.15,27200.0,32.9081,32.9081,32.874,32.8808,27200.0
2009-12-11 14:35:00,48.15,48.16,48.14,48.15,6400.0,32.8808,32.8877,32.874,32.8808,6400.0
2009-12-11 14:40:00,48.14,48.22,48.1,48.17,46200.0,32.874,32.9286,32.8467,32.8945,46200.0
2009-12-11 14:45:00,48.18,48.19,48.1,48.15,33400.0,32.9013,32.9081,32.8467,32.8808,33400.0
2009-12-11 14:50:00,48.14,48.16,48.1,48.11,28100.0,32.874,32.8877,32.8467,32.8535,28100.0
2009-12-11 14:55:00,48.11,48.11,48.04,48.04,21700.0,32.8535,32.8535,32.8057,32.8057,21700.0
2009-12-11 15:00:00,48.04,48.06,48.03,48.06,16200.0,32.8057,32.8194,32.7989,32.8194,16200.0
2009-12-11 15:05:00,48.05,48.1,48.05,48.07,18600.0,32.8125,32.8467,32.8125,32.8262,18600.0
2009-12-11 15:10:00,48.07,48.07,48.03,48.05,35800.0,32.8262,32.8262,32.7989,32.8125,35800.0
2009-12-11 15:15:00,48.04,48.04,47.99,48.02,34000.0,32.8057,32.8057,32.7716,32.792,34000.0
2009-12-11 15:20:00,48.02,48.08,47.99,48.06,34900.0,32.792,32.833,32.7716,32.8194,34900.0
2009-12-11 15:25:00,48.05,48.11,48.05,48.1,42900.0,32.8125,32.8535,32.8125,32.8467,42900.0
2009-12-11 15:30:00,48.11,48.13,48.05,48.06,49400.0,32.8535,32.8672,32.8125,32.8194,49400.0
2009-12-11 15:35:00,48.05,48.07,48.03,48.03,40600.0,32.8125,32.8262,32.7989,32.7989,40600.0
2009-12-11 15:40:00,48.02,48.03,47.94,47.95,61400.0,32.792,32.7989,32.7374,32.7442,61400.0
2009-12-11 15:45:00,47.95,47.99,47.93,47.96,38100.0,32.7442,32.7716,32.7306,32.7511,38100.0
2009-12-11 15:50:00,47.96,47.98,47.93,47.97,43800.0,32.7511,32.7647,32.7306,32.7579,43800.0
2009-12-11 15:55:00,47.97,48.0,47.97,48.0,94700.0,32.7579,32.7784,32.7579,32.7784,94700.0
2009-12-14 09:30:00,49.36,49.44,48.9,49.13,131900.0,33.7071,33.7617,33.393,33.55,131900.0
2009-12-14 09:35:00,49.12,49.21,48.95,49.01,91800.0,33.5432,33.6047,33.4271,33.4681,91800.0
2009-12-14 09:40:00,49.01,49.14,48.97,49.12,60200.0,33.4681,33.5569,33.4408,33.5432,60200.0
2009-12-14 09:45:00,49.11,49.14,49.03,49.13,57800.0,33.5364,33.5569,33.4818,33.55,57800.0
2009-12-14 09:50:00,49.11,49.19,49.04,49.05,104800.0,33.5364,33.591,33.4886,33.4954,104800.0
2009-12-14 09:55:00,49.05,49.1,49.02,49.03,98900.0,33.4954,33.5296,33.4749,33.4818,98900.0
2009-12-14 10:00:00,49.03,49.06,48.91,48.91,107700.0,33.4818,33.5022,33.3998,33.3998,107700.0
2009-12-14 10:05:00,48.91,48.97,48.84,48.87,96200.0,33.3998,33.4408,33.352,33.3725,96200.0
2009-12-14 10:10:00,48.87,49.03,48.86,49.0,70100.0,33.3725,33.4818,33.3657,33.4613,70100.0
2009-12-14 10:15:00,48.99,48.99,48.94,48.95,52000.0,33.4544,33.4544,33.4203,33.4271,52000.0
2009-12-14 10:20:00,48.95,49.02,48.95,48.98,59100.0,33.4271,33.4749,33.4271,33.4476,59100.0
2009-12-14 10:25:00,48.98,49.06,48.97,48.99,41900.0,33.4476,33.5022,33.4408,33.4544,41900.0
2009-12-14 10:30:00,48.98,49.0,48.91,48.92,39300.0,33.4476,33.4613,33.3998,33.4066,39300.0
2009-12-14 10:35:00,48.92,48.98,48.91,48.95,41500.0,33.4066,33.4476,33.3998,33.4271,41500.0
2009-12-14 10:40:00,48.94,48.94,48.86,48.87,28800.0,33.4203,33.4203,33.3657,33.3725,28800.0
2009-12-14 10:45:00,48.87,48.99,48.87,48.99,25100.0,33.3725,33.4544,33.3725,33.4544,25100.0
2009-12-14 10:50:00,48.98,49.06,48.98,49.03,40100.0,33.4476,33.5022,33.4476,33.4818,40100.0
2009-12-14 10:55:00,49.03,49.08,49.0,49.01,42100.0,33.4818,33.5159,33.4613,33.4681,42100.0
2009-12-14 11:00:00,49.01,49.07,49.01,49.07,41400.0,33.4681,33.5091,33.4681,33.5091,41400.0
2009-12-14 11:05:00,49.07,49.07,48.99,49.0,46100.0,33.5091,33.5091,33.4544,33.4613,46100.0
2009-12-14 11:10:00,49.01,49.05,48.98,48.98,45600.0,33.4681,33.4954,33.4476,33.4476,45600.0
2009-12-14 11:15:00,48.99,49.05,48.99,49.0,35100.0,33.4544,33.4954,33.4544,33.4613,35100.0
2009-12-14 11:20:00,49.01,49.04,48.96,49.03,56100.0,33.4681,33.4886,33.434,33.4818,56100.0
2009-12-14 11:25:00,49.04,49.05,48.94,48.98,53800.0,33.4886,33.4954,33.4203,33.4476,53800.0
2009-12-14 11:30:00,48.98,49.0,48.96,48.96,19100.0,33.4476,33.4613,33.434,33.434,19100.0
2009-12-14 11:35:00,48.96,49.05,48.91,49.02,64600.0,33.434,33.4954,33.3998,33.4749,64600.0
2009-12-14 11:40:00,49.03,49.03,48.98,49.0,93300.0,33.4818,33.4818,33.4476,33.4613,93300.0
2009-12-14 11:45:00,49.0,49.02,48.98,48.99,25200.0,33.4613,33.4749,33.4476,33.4544,25200.0
2009-12-14 11:50:00,48.98,48.99,48.96,48.98,17100.0,33.4476,33.4544,33.434,33.4476,17100.0
2009-12-14 11:55:00,48.98,49.02,48.96,49.0,45200.0,33.4476,33.4749,33.434,33.4613,45200.0
2009-12-14 12:00:00,49.0,49.0,48.98,48.99,22700.0,33.4613,33.4613,33.4476,33.4544,22700.0
2009-12-14 12:05:00,49.0,49.0,48.99,48.99,13500.0,33.4613,33.4613,33.4544,33.4544,13500.0
2009-12-14 12:10:00,48.99,49.0,48.97,49.0,25700.0,33.4544,33.4613,33.4408,33.4613,25700.0
2009-12-14 12:15:00,48.99,49.0,48.98,48.99,18400.0,33.4544,33.4613,33.4476,33.4544,18400.0
2009-12-14 12:20:00,48.99,49.0,48.99,49.0,11800.0,33.4544,33.4613,33.4544,33.4613,11800.0
2009-12-14 12:25:00,49.0,49.0,48.99,49.0,21500.0,33.4613,33.4613,33.4544,33.4613,21500.0
2009-12-14 12:30:00,49.0,49.0,48.99,49.0,4600.0,33.4613,33.4613,33.4544,33.4613,4600.0
2009-12-14 12:35:00,49.0,49.01,48.99,49.0,33800.0,33.4613,33.4681,33.4544,33.4613,33800.0
2009-12-14 12:40:00,49.0,49.1,49.0,49.1,51200.0,33.4613,33.5296,33.4613,33.5296,51200.0
2009-12-14 12:45:00,49.1,49.11,49.1,49.1,14100.0,33.5296,33.5364,33.5296,33.5296,14100.0
2009-12-14 12:50:00,49.1,49.11,49.09,49.1,41400.0,33.5296,33.5364,33.5227,33.5296,41400.0
2009-12-14 12:55:00,49.1,49.11,49.04,49.04,52700.0,33.5296,33.5364,33.4886,33.4886,52700.0
2009-12-14 13:00:00,49.04,49.25,49.03,49.13,120100.0,33.4886,33.632,33.4818,33.55,120100.0
2009-12-14 13:05:00,49.13,49.14,49.09,49.09,16800.0,33.55,33.5569,33.5227,33.5227,16800.0
2009-12-14 13:10:00,49.1,49.1,49.09,49.09,28200.0,33.5296,33.5296,33.5227,33.5227,28200.0
2009-12-14 13:15:00,49.08,49.11,49.08,49.11,24100.0,33.5159,33.5364,33.5159,33.5364,24100.0
2009-12-14 13:20:00,49.11,49.15,49.11,49.15,20100.0,33.5364,33.5637,33.5364,33.5637,20100.0
2009-12-14 13:25:00,49.15,49.18,49.14,49.16,16100.0,33.5637,33.5842,33.5569,33.5705,16100.0
2009-12-14 13:30:00,49.15,49.18,49.15,49.18,18600.0,33.5637,33.5842,33.5637,33.5842,18600.0
2009-12-14 13:35:00,49.17,49.19,49.11,49.14,28700.0,33.5774,33.591,33.5364,33.5569,28700.0
2009-12-14 13:40:00,49.14,49.17,49.09,49.12,27500.0,33.5569,33.5774,33.5227,33.5432,27500.0
2009-12-14 13:45:00,49.11,49.18,49.09,49.16,23600.0,33.5364,33.5842,33.5227,33.5705,23600.0
2009-12-14 13:50:00,49.16,49.24,49.15,49.24,19400.0,33.5705,33.6252,33.5637,33.6252,19400.0
2009-12-14 13:55:00,49.24,49.25,49.21,49.24,13400.0,33.6252,33.632,33.6047,33.6252,13400.0
2009-12-14 14:00:00,49.24,49.25,49.23,49.25,12400.0,33.6252,33.632,33.6183,33.632,12400.0
2009-12-14 14:05:00,49.25,49.29,49.24,49.29,18200.0,33.632,33.6593,33.6252,33.6593,18200.0
2009-12-14 14:10:00,49.28,49.28,49.24,49.25,29900.0,33.6525,33.6525,33.6252,33.632,29900.0
2009-12-14 14:15:00,49.24,49.26,49.22,49.26,11100.0,33.6252,33.6388,33.6115,33.6388,11100.0
2009-12-14 14:20:00,49.27,49.3,49.26,49.29,8800.0,33.6457,33.6661,33.6388,33.6593,8800.0
2009-12-14 14:25:00,49.29,49.29,49.27,49.29,10600.0,33.6593,33.6593,33.6457,33.6593,10600.0
2009-12-14 14:30:00,49.29,49.32,49.28,49.31,16100.0,33.6593,33.6798,33.6525,33.673,16100.0
2009-12-14 14:35:00,49.32,49.38,49.31,49.38,26600.0,33.6798,33.7208,33.673,33.7208,26600.0
2009-12-14 14:40:00,49.37,49.38,49.31,49.31,79100.0,33.7139,33.7208,33.673,33.673,79100.0
2009-12-14 14:45:00,49.31,49.35,49.3,49.31,25100.0,33.673,33.7003,33.6661,33.673,25100.0
2009-12-14 14:50:00,49.3,49.36,49.3,49.34,21000.0,33.6661,33.7071,33.6661,33.6935,21000.0
2009-12-14 14:55:00,49.34,49.37,49.33,49.35,61200.0,33.6935,33.7139,33.6866,33.7003,61200.0
2009-12-14 15:00:00,49.35,49.35,49.3,49.33,31300.0,33.7003,33.7003,33.6661,33.6866,31300.0
2009-12-14 15:05:00,49.33,49.35,49.3,49.32,23500.0,33.6866,33.7003,33.6661,33.6798,23500.0
2009-12-14 15:10:00,49.31,49.32,49.29,49.3,27100.0,33.673,33.6798,33.6593,33.6661,27100.0
2009-12-14 15:15:00,49.29,49.3,49.23,49.24,69600.0,33.6593,33.6661,33.6183,33.6252,69600.0
2009-12-14 15:20:00,49.24,49.24,49.17,49.17,49900.0,33.6252,33.6252,33.5774,33.5774,49900.0
2009-12-14 15:25:00,49.17,49.23,49.15,49.23,60600.0,33.5774,33.6183,33.5637,33.6183,60600.0
2009-12-14 15:30:00,49.23,49.25,49.23,49.24,32800.0,33.6183,33.632,33.6183,33.6252,32800.0
2009-12-14 15:35:00,49.24,49.25,49.24,49.24,42800.0,33.6252,33.632,33.6252,33.6252,42800.0
2009-12-14 15:40:00,49.24,49.25,49.22,49.22,51800.0,33.6252,33.632,33.6115,33.6115,51800.0
2009-12-14 15:45:00,49.22,49.29,49.22,49.29,67400.0,33.6115,33.6593,33.6115,33.6593,67400.0
2009-12-14 15:50:00,49.28,49.3,49.27,49.3,114100.0,33.6525,33.6661,33.6457,33.6661,114100.0
2009-12-14 15:55:00,49.3,49.31,49.27,49.28,129200.0,33.6661,33.673,33.6457,33.6525,129200.0
2009-12-15 09:30:00,49.06,49.21,48.9,48.92,41100.0,33.5022,33.6047,33.393,33.4066,41100.0
2009-12-15 09:35:00,48.9,48.96,48.78,48.79,37900.0,33.393,33.434,33.311,33.3179,37900.0
2009-12-15 09:40:00,48.77,48.83,48.74,48.8,48700.0,33.3042,33.3452,33.2837,33.3247,48700.0
2009-12-15 09:45:00,48.79,48.93,48.77,48.83,32800.0,33.3179,33.4135,33.3042,33.3452,32800.0
2009-12-15 09:50:00,48.84,48.89,48.8,48.82,29300.0,33.352,33.3862,33.3247,33.3384,29300.0
2009-12-15 09:55:00,48.82,48.85,48.79,48.82,25900.0,33.3384,33.3588,33.3179,33.3384,25900.0
2009-12-15 10:00:00,48.82,48.87,48.8,48.81,26800.0,33.3384,33.3725,33.3247,33.3315,26800.0
2009-12-15 10:05:00,48.82,48.88,48.81,48.83,31600.0,33.3384,33.3793,33.3315,33.3452,31600.0
2009-12-15 10:10:00,48.83,48.87,48.82,48.87,28800.0,33.3452,33.3725,33.3384,33.3725,28800.0
2009-12-15 10:15:00,48.86,48.95,48.86,48.9,15300.0,33.3657,33.4271,33.3657,33.393,15300.0
2009-12-15 10:20:00,48.9,48.97,48.9,48.96,30400.0,33.393,33.4408,33.393,33.434,30400.0
2009-12-15 10:25:00,48.96,48.97,48.94,48.97,28000.0,33.434,33.4408,33.4203,33.4408,28000.0
2009-12-15 10:30:00,48.97,49.02,48.96,49.0,40600.0,33.4408,33.4749,33.434,33.4613,40600.0
2009-12-15 10:35:00,48.99,49.05,48.99,49.01,34700.0,33.4544,33.4954,33.4544,33.4681,34700.0
2009-12-15 10:40:00,49.01,49.02,48.98,49.01,44300.0,33.4681,33.4749,33.4476,33.4681,44300.0
2009-12-15 10:45:00,49.0,49.14,48.97,49.12,79000.0,33.4613,33.5569,33.4408,33.5432,79000.0
2009-12-15 10:50:00,49.13,49.19,49.13,49.16,33700.0,33.55,33.591,33.55,33.5705,33700.0
2009-12-15 10:55:00,49.17,49.17,49.08,49.08,23800.0,33.5774,33.5774,33.5159,33.5159,23800.0
2009-12-15 11:00:00,49.08,49.1,49.07,49.1,28900.0,33.5159,33.5296,33.5091,33.5296,28900.0
2009-12-15 11:05:00,49.1,49.1,49.08,49.1,18300.0,33.5296,33.5296,33.5159,33.5296,18300.0
2009-12-15 11:10:00,49.1,49.11,49.06,49.07,22400.0,33.5296,33.5364,33.5022,33.5091,22400.0
2009-12-15 11:15:00,49.06,49.08,49.04,49.08,21200.0,33.5022,33.5159,33.4886,33.5159,21200.0
2009-12-15 11:20:00,49.06,49.12,49.06,49.12,21600.0,33.5022,33.5432,33.5022,33.5432,21600.0
2009-12-15 11:25:00,49.12,49.16,49.12,49.16,11000.0,33.5432,33.5705,33.5432,33.5705,11000.0
2009-12-15 11:30:00,49.15,49.15,49.11,49.12,15200.0,33.5637,33.5637,33.5364,33.5432,15200.0
2009-12-15 11:35:00,49.13,49.17,49.12,49.17,16300.0,33.55,33.5774,33.5432,33.5774,16300.0
2009-12-15 11:40:00,49.17,49.18,49.15,49.16,16400.0,33.5774,33.5842,33.5637,33.5705,16400.0
2009-12-15 11:45:00,49.15,49.16,49.07,49.09,36800.0,33.5637,33.5705,33.5091,33.5227,36800.0
2009-12-15 11:50:00,49.09,49.09,49.06,49.06,10200.0,33.5227,33.5227,33.5022,33.5022,10200.0
2009-12-15 11:55:00,49.06,49.07,49.04,49.06,50300.0,33.5022,33.5091,33.4886,33.5022,50300.0
2009-12-15 12:00:00,49.06,49.09,49.06,49.09,10400.0,33.5022,33.5227,33.5022,33.5227,10400.0
2009-12-15 12:05:00,49.08,49.09,49.08,49.08,8700.0,33.5159,33.5227,33.5159,33.5159,8700.0
2009-12-15 12:10:00,49.08,49.09,49.04,49.04,11900.0,33.5159,33.5227,33.4886,33.4886,11900.0
2009-12-15 12:15:00,49.05,49.06,49.0,49.0,18600.0,33.4954,33.5022,33.4613,33.4613,18600.0
2009-12-15 12:20:00,49.0,49.03,49.0,49.01,10700.0,33.4613,33.4818,33.4613,33.4681,10700.0
2009-12-15 12:25:00,49.01,49.05,49.01,49.04,20000.0,33.4681,33.4954,33.4681,33.4886,20000.0
2009-12-15 12:30:00,49.04,49.05,49.02,49.02,10300.0,33.4886,33.4954,33.4749,33.4749,10300.0
2009-12-15 12:35:00,49.02,49.03,48.99,48.99,19200.0,33.4749,33.4818,33.4544,33.4544,19200.0
2009-12-15 12:40:00,48.99,49.0,48.91,48.91,22300.0,33.4544,33.4613,33.3998,33.3998,22300.0
2009-12-15 12:45:00,48.92,48.94,48.91,48.92,19200.0,33.4066,33.4203,33.3998,33.4066,19200.0
2009-12-15 12:50:00,48.92,48.99,48.9,48.99,33600.0,33.4066,33.4544,33.393,33.4544,33600.0
2009-12-15 12:55:00,48.99,49.0,48.98,48.98,14100.0,33.4544,33.4613,33.4476,33.4476,14100.0
2009-12-15 13:00:00,48.98,49.01,48.96,49.01,24100.0,33.4476,33.4681,33.434,33.4681,24100.0
2009-12-15 13:05:00,49.02,49.06,49.02,49.03,20800.0,33.4749,33.5022,33.4749,33.4818,20800.0
2009-12-15 13:10:00,49.03,49.11,49.03,49.09,20000.0,33.4818,33.5364,33.4818,33.5227,20000.0
2009-12-15 13:15:00,49.09,49.1,49.06,49.06,4600.0,33.5227,33.5296,33.5022,33.5022,4600.0
2009-12-15 13:20:00,49.04,49.05,48.99,49.0,5900.0,33.4886,33.4954,33.4544,33.4613,5900.0
2009-12-15 13:25:00,49.0,49.02,48.99,49.0,14400.0,33.4613,33.4749,33.4544,33.4613,14400.0
2009-12-15 13:30:00,49.0,49.04,48.99,49.0,14500.0,33.4613,33.4886,33.4544,33.4613,14500.0
2009-12-15 13:35:00,48.99,49.03,48.99,49.02,25400.0,33.4544,33.4818,33.4544,33.4749,25400.0
2009-12-15 13:40:00,49.03,49.08,49.02,49.06,34600.0,33.4818,33.5159,33.4749,33.5022,34600.0
2009-12-15 13:45:00,49.06,49.06,49.01,49.03,14500.0,33.5022,33.5022,33.4681,33.4818,14500.0
2009-12-15 13:50:00,49.03,49.05,49.03,49.05,5100.0,33.4818,33.4954,33.4818,33.4954,5100.0
2009-12-15 13:55:00,49.05,49.13,49.05,49.13,15200.0,33.4954,33.55,33.4954,33.55,15200.0
2009-12-15 14:00:00,49.13,49.17,49.11,49.17,22600.0,33.55,33.5774,33.5364,33.5774,22600.0
2009-12-15 14:05:00,49.18,49.19,49.15,49.15,14500.0,33.5842,33.591,33.5637,33.5637,14500.0
2009-12-15 14:10:00,49.15,49.17,49.15,49.17,8900.0,33.5637,33.5774,33.5637,33.5774,8900.0
2009-12-15 14:15:00,49.16,49.17,49.12,49.14,16300.0,33.5705,33.5774,33.5432,33.5569,16300.0
2009-12-15 14:20:00,49.15,49.19,49.12,49.19,34600.0,33.5637,33.591,33.5432,33.591,34600.0
2009-12-15 14:25:00,49.18,49.19,49.15,49.19,14100.0,33.5842,33.591,33.5637,33.591,14100.0
2009-12-15 14:30:00,49.19,49.22,49.15,49.21,23800.0,33.591,33.6115,33.5637,33.6047,23800.0
2009-12-15 14:35:00,49.22,49.22,49.15,49.16,20300.0,33.6115,33.6115,33.5637,33.5705,20300.0
2009-12-15 14:40:00,49.17,49.18,49.16,49.18,13600.0,33.5774,33.5842,33.5705,33.5842,13600.0
2009-12-15 14:45:00,49.18,49.19,49.17,49.18,19400.0,33.5842,33.591,33.5774,33.5842,19400.0
2009-12-15 14:50:00,49.18,49.18,49.1,49.1,32900.0,33.5842,33.5842,33.5296,33.5296,32900.0
2009-12-15 14:55:00,49.09,49.17,49.09,49.17,36800.0,33.5227,33.5774,33.5227,33.5774,36800.0
2009-12-15 15:00:00,49.16,49.18,49.12,49.18,45000.0,33.5705,33.5842,33.5432,33.5842,45000.0
2009-12-15 15:05:00,49.18,49.21,49.15,49.15,36000.0,33.5842,33.6047,33.5637,33.5637,36000.0
2009-12-15 15:10:00,49.16,49.16,49.09,49.09,25300.0,33.5705,33.5705,33.5227,33.5227,25300.0
2009-12-15 15:15:00,49.09,49.1,49.03,49.04,48300.0,33.5227,33.5296,33.4818,33.4886,48300.0
2009-12-15 15:20:00,49.03,49.04,48.98,49.01,35900.0,33.4818,33.4886,33.4476,33.4681,35900.0
2009-12-15 15:25:00,49.0,49.01,48.95,48.97,40900.0,33.4613,33.4681,33.4271,33.4408,40900.0
2009-12-15 15:30:00,48.97,48.97,48.92,48.96,40600.0,33.4408,33.4408,33.4066,33.434,40600.0
2009-12-15 15:35:00,48.95,48.95,48.83,48.87,52100.0,33.4271,33.4271,33.3452,33.3725,52100.0
2009-12-15 15:40:00,48.87,48.88,48.76,48.76,61500.0,33.3725,33.3793,33.2974,33.2974,61500.0
2009-12-15 15:45:00,48.76,48.83,48.74,48.83,52200.0,33.2974,33.3452,33.2837,33.3452,52200.0
2009-12-15 15:50:00,48.83,48.89,48.82,48.89,60700.0,33.3452,33.3862,33.3384,33.3862,60700.0
2009-12-15 15:55:00,48.88,48.93,48.85,48.92,130700.0,33.3793,33.4135,33.3588,33.4066,130700.0
2009-12-16 09:30:00,49.01,49.01,48.82,48.82,36700.0,33.4681,33.4681,33.3384,33.3384,36700.0
2009-12-16 09:35:00,48.85,48.85,48.72,48.72,13500.0,33.3588,33.3588,33.2701,33.2701,13500.0
2009-12-16 09:40:00,48.75,48.89,48.71,48.83,35700.0,33.2906,33.3862,33.2632,33.3452,35700.0
2009-12-16 09:45:00,48.84,48.84,48.75,48.81,36900.0,33.352,33.352,33.2906,33.3315,36900.0
2009-12-16 09:50:00,48.81,48.84,48.78,48.83,45800.0,33.3315,33.352,33.311,33.3452,45800.0
2009-12-16 09:55:00,48.84,48.87,48.81,48.87,43800.0,33.352,33.3725,33.3315,33.3725,43800.0
2009-12-16 10:00:00,48.88,49.03,48.88,48.99,35400.0,33.3793,33.4818,33.3793,33.4544,35400.0
2009-12-16 10:05:00,49.0,49.0,48.89,48.9,48900.0,33.4613,33.4613,33.3862,33.393,48900.0
2009-12-16 10:10:00,48.9,48.9,48.83,48.83,19200.0,33.393,33.393,33.3452,33.3452,19200.0
2009-12-16 10:15:00,48.82,48.84,48.77,48.79,16700.0,33.3384,33.352,33.3042,33.3179,16700.0
2009-12-16 10:20:00,48.78,48.8,48.73,48.75,10700.0,33.311,33.3247,33.2769,33.2906,10700.0
2009-12-16 10:25:00,48.75,48.81,48.72,48.81,10900.0,33.2906,33.3315,33.2701,33.3315,10900.0
2009-12-16 10:30:00,48.81,48.92,48.81,48.86,31500.0,33.3315,33.4066,33.3315,33.3657,31500.0
2009-12-16 10:35:00,48.85,48.88,48.8,48.81,9500.0,33.3588,33.3793,33.3247,33.3315,9500.0
2009-12-16 10:40:00,48.81,48.85,48.81,48.84,10100.0,33.3315,33.3588,33.3315,33.352,10100.0
2009-12-16 10:45:00,48.84,48.86,48.82,48.86,12800.0,33.352,33.3657,33.3384,33.3657,12800.0
2009-12-16 10:50:00,48.86,48.88,48.8,48.8,31500.0,33.3657,33.3793,33.3247,33.3247,31500.0
2009-12-16 10:55:00,48.81,48.82,48.78,48.78,13400.0,33.3315,33.3384,33.311,33.311,13400.0
2009-12-16 11:00:00,48.79,48.81,48.72,48.74,22400.0,33.3179,33.3315,33.2701,33.2837,22400.0
2009-12-16 11:05:00,48.75,48.79,48.74,48.79,21700.0,33.2906,33.3179,33.2837,33.3179,21700.0
2009-12-16 11:10:00,48.8,48.82,48.79,48.81,10000.0,33.3247,33.3384,33.3179,33.3315,10000.0
2009-12-16 11:15:00,48.81,48.82,48.8,48.81,9100.0,33.3315,33.3384,33.3247,33.3315,9100.0
2009-12-16 11:20:00,48.8,48.9,48.8,48.89,22300.0,33.3247,33.393,33.3247,33.3862,22300.0
2009-12-16 11:25:00,48.9,48.92,48.87,48.88,14000.0,33.393,33.4066,33.3725,33.3793,14000.0
2009-12-16 11:30:00,48.88,48.97,48.88,48.93,27100.0,33.3793,33.4408,33.3793,33.4135,27100.0
2009-12-16 11:35:00,48.93,48.93,48.86,48.88,16000.0,33.4135,33.4135,33.3657,33.3793,16000.0
2009-12-16 11:40:00,48.9,48.9,48.87,48.89,11100.0,33.393,33.393,33.3725,33.3862,11100.0
2009-12-16 11:45:00,48.89,48.92,48.86,48.89,19200.0,33.3862,33.4066,33.3657,33.3862,19200.0
2009-12-16 11:50:00,48.89,48.9,48.87,48.9,13700.0,33.3862,33.393,33.3725,33.393,13700.0
2009-12-16 11:55:00,48.9,48.93,48.89,48.92,18200.0,33.393,33.4135,33.3862,33.4066,18200.0
2009-12-16 12:00:00,48.92,49.02,48.91,49.01,83500.0,33.4066,33.4749,33.3998,33.4681,83500.0
2009-12-16 12:05:00,49.01,49.01,48.97,48.99,21800.0,33.4681,33.4681,33.4408,33.4544,21800.0
2009-12-16 12:10:00,49.0,49.0,48.98,48.98,3500.0,33.4613,33.4613,33.4476,33.4476,3500.0
2009-12-16 12:15:00,48.98,48.99,48.94,48.95,8900.0,33.4476,33.4544,33.4203,33.4271,8900.0
2009-12-16 12:20:00,48.96,48.97,48.92,48.92,14700.0,33.434,33.4408,33.4066,33.4066,14700.0
2009-12-16 12:25:00,48.92,48.99,48.9,48.96,13900.0,33.4066,33.4544,33.393,33.434,13900.0
2009-12-16 12:30:00,48.96,48.99,48.94,48.97,20700.0,33.434,33.4544,33.4203,33.4408,20700.0
2009-12-16 12:35:00,48.97,48.97,48.93,48.94,4000.0,33.4408,33.4408,33.4135,33.4203,4000.0
2009-12-16 12:40:00,48.95,48.96,48.93,48.93,4700.0,33.4271,33.434,33.4135,33.4135,4700.0
2009-12-16 12:45:00,48.93,48.94,48.89,48.89,17400.0,33.4135,33.4203,33.3862,33.3862,17400.0
2009-12-16 12:50:00,48.9,48.9,48.87,48.88,14000.0,33.393,33.393,33.3725,33.3793,14000.0
2009-12-16 12:55:00,48.88,48.88,48.84,48.85,23400.0,33.3793,33.3793,33.352,33.3588,23400.0
2009-12-16 13:00:00,48.85,48.85,48.83,48.84,14100.0,33.3588,33.3588,33.3452,33.352,14100.0
2009-12-16 13:05:00,48.84,48.86,48.82,48.85,13200.0,33.352,33.3657,33.3384,33.3588,13200.0
2009-12-16 13:10:00,48.86,48.89,48.84,48.89,6800.0,33.3657,33.3862,33.352,33.3862,6800.0
2009-12-16 13:15:00,48.89,48.9,48.86,48.87,5700.0,33.3862,33.393,33.3657,33.3725,5700.0
2009-12-16 13:20:00,48.87,48.9,48.87,48.9,9400.0,33.3725,33.393,33.3725,33.393,9400.0
2009-12-16 13:25:00,48.9,48.91,48.89,48.9,7200.0,33.393,33.3998,33.3862,33.393,7200.0
2009-12-16 13:30:00,48.9,48.91,48.88,48.89,8400.0,33.393,33.3998,33.3793,33.3862,8400.0
2009-12-16 13:35:00,48.88,48.89,48.86,48.86,7700.0,33.3793,33.3862,33.3657,33.3657,7700.0
2009-12-16 13:40:00,48.86,48.86,48.81,48.81,12500.0,33.3657,33.3657,33.3315,33.3315,12500.0
2009-12-16 13:45:00,48.82,48.84,48.81,48.84,14100.0,33.3384,33.352,33.3315,33.352,14100.0
2009-12-16 13:50:00,48.84,48.84,48.81,48.82,12600.0,33.352,33.352,33.3315,33.3384,12600.0
2009-12-16 13:55:00,48.82,48.82,48.76,48.76,11900.0,33.3384,33.3384,33.2974,33.2974,11900.0
2009-12-16 14:00:00,48.76,48.77,48.74,48.76,13700.0,33.2974,33.3042,33.2837,33.2974,13700.0
2009-12-16 14:05:00,48.76,48.78,48.75,48.78,10900.0,33.2974,33.311,33.2906,33.311,10900.0
2009-12-16 14:10:00,48.78,48.81,48.77,48.81,7600.0,33.311,33.3315,33.3042,33.3315,7600.0
2009-12-16 14:15:00,48.81,48.96,48.81,48.9,31900.0,33.3315,33.434,33.3315,33.393,31900.0
2009-12-16 14:20:00,48.92,48.92,48.7,48.74,19100.0,33.4066,33.4066,33.2564,33.2837,19100.0
2009-12-16 14:25:00,48.73,48.82,48.73,48.78,139200.0,33.2769,33.3384,33.2769,33.311,139200.0
2009-12-16 14:30:00,48.78,48.78,48.66,48.66,25500.0,33.311,33.311,33.2291,33.2291,25500.0
2009-12-16 14:35:00,48.65,48.66,48.61,48.65,36800.0,33.2223,33.2291,33.1949,33.2223,36800.0
2009-12-16 14:40:00,48.66,48.66,48.62,48.62,28700.0,33.2291,33.2291,33.2018,33.2018,28700.0
2009-12-16 14:45:00,48.62,48.62,48.54,48.54,26700.0,33.2018,33.2018,33.1471,33.1471,26700.0
2009-12-16 14:50:00,48.54,48.58,48.51,48.56,23200.0,33.1471,33.1745,33.1267,33.1608,23200.0
2009-12-16 14:55:00,48.55,48.58,48.53,48.55,15200.0,33.154,33.1745,33.1403,33.154,15200.0
2009-12-16 15:00:00,48.55,48.55,48.47,48.49,34300.0,33.154,33.154,33.0993,33.113,34300.0
2009-12-16 15:05:00,48.48,48.57,48.48,48.53,29600.0,33.1062,33.1676,33.1062,33.1403,29600.0
2009-12-16 15:10:00,48.53,48.55,48.49,48.49,27100.0,33.1403,33.154,33.113,33.113,27100.0
2009-12-16 15:15:00,48.5,48.53,48.46,48.52,32000.0,33.1198,33.1403,33.0925,33.1335,32000.0
2009-12-16 15:20:00,48.52,48.58,48.44,48.47,48700.0,33.1335,33.1745,33.0789,33.0993,48700.0
2009-12-16 15:25:00,48.47,48.47,48.38,48.38,31500.0,33.0993,33.0993,33.0379,33.0379,31500.0
2009-12-16 15:30:00,48.38,48.47,48.38,48.46,52100.0,33.0379,33.0993,33.0379,33.0925,52100.0
2009-12-16 15:35:00,48.46,48.52,48.44,48.51,46900.0,33.0925,33.1335,33.0789,33.1267,46900.0
2009-12-16 15:40:00,48.51,48.51,48.44,48.45,52200.0,33.1267,33.1267,33.0789,33.0857,52200.0
2009-12-16 15:45:00,48.46,48.48,48.42,48.46,76100.0,33.0925,33.1062,33.0652,33.0925,76100.0
2009-12-16 15:50:00,48.47,48.54,48.43,48.54,116300.0,33.0993,33.1471,33.072,33.1471,116300.0
2009-12-16 15:55:00,48.53,48.54,48.43,48.48,207500.0,33.1403,33.1471,33.072,33.1062,207500.0
2009-12-17 09:30:00,48.18,48.18,47.92,48.0,32600.0,32.9013,32.9013,32.7238,32.7784,32600.0
2009-12-17 09:35:00,48.0,48.26,48.0,48.23,69500.0,32.7784,32.9559,32.7784,32.9355,69500.0
2009-12-17 09:40:00,48.23,48.31,48.17,48.21,30500.0,32.9355,32.9901,32.8945,32.9218,30500.0
2009-12-17 09:45:00,48.19,48.22,48.13,48.22,25100.0,32.9081,32.9286,32.8672,32.9286,25100.0
2009-12-17 09:50:00,48.2,48.22,48.08,48.12,36100.0,32.915,32.9286,32.833,32.8603,36100.0
2009-12-17 09:55:00,48.15,48.15,48.05,48.06,41100.0,32.8808,32.8808,32.8125,32.8194,41100.0
2009-12-17 10:00:00,48.06,48.2,48.05,48.08,46200.0,32.8194,32.915,32.8125,32.833,46200.0
2009-12-17 10:05:00,48.08,48.09,48.05,48.09,22500.0,32.833,32.8398,32.8125,32.8398,22500.0
2009-12-17 10:10:00,48.09,48.17,48.09,48.17,15900.0,32.8398,32.8945,32.8398,32.8945,15900.0
2009-12-17 10:15:00,48.17,48.19,48.09,48.12,26900.0,32.8945,32.9081,32.8398,32.8603,26900.0
2009-12-17 10:20:00,48.13,48.19,48.11,48.19,21600.0,32.8672,32.9081,32.8535,32.9081,21600.0
2009-12-17 10:25:00,48.18,48.19,48.1,48.13,29200.0,32.9013,32.9081,32.8467,32.8672,29200.0
2009-12-17 10:30:00,48.15,48.18,48.12,48.16,21400.0,32.8808,32.9013,32.8603,32.8877,21400.0
2009-12-17 10:35:00,48.15,48.19,48.09,48.11,62400.0,32.8808,32.9081,32.8398,32.8535,62400.0
2009-12-17 10:40:00,48.1,48.12,48.08,48.1,12800.0,32.8467,32.8603,32.833,32.8467,12800.0
2009-12-17 10:45:00,48.09,48.19,48.07,48.15,37000.0,32.8398,32.9081,32.8262,32.8808,37000.0
2009-12-17 10:50:00,48.14,48.16,48.11,48.15,32400.0,32.874,32.8877,32.8535,32.8808,32400.0
2009-12-17 10:55:00,48.15,48.32,48.15,48.29,41200.0,32.8808,32.9969,32.8808,32.9764,41200.0
2009-12-17 11:00:00,48.29,48.35,48.28,48.33,20600.0,32.9764,33.0174,32.9696,33.0037,20600.0
2009-12-17 11:05:00,48.33,48.4,48.33,48.35,34400.0,33.0037,33.0515,33.0037,33.0174,34400.0
2009-12-17 11:10:00,48.34,48.35,48.31,48.32,20000.0,33.0106,33.0174,32.9901,32.9969,20000.0
2009-12-17 11:15:00,48.32,48.39,48.32,48.39,30700.0,32.9969,33.0447,32.9969,33.0447,30700.0
2009-12-17 11:20:00,48.39,48.4,48.37,48.4,16600.0,33.0447,33.0515,33.0311,33.0515,16600.0
2009-12-17 11:25:00,48.38,48.41,48.31,48.33,46100.0,33.0379,33.0584,32.9901,33.0037,46100.0
2009-12-17 11:30:00,48.33,48.34,48.22,48.25,45000.0,33.0037,33.0106,32.9286,32.9491,45000.0
2009-12-17 11:35:00,48.24,48.25,48.05,48.06,117800.0,32.9423,32.9491,32.8125,32.8194,117800.0
2009-12-17 11:40:00,48.06,48.07,47.98,47.98,244500.0,32.8194,32.8262,32.7647,32.7647,244500.0
2009-12-17 11:45:00,47.98,48.0,47.88,47.96,39500.0,32.7647,32.7784,32.6964,32.7511,39500.0
2009-12-17 11:50:00,47.99,48.0,47.93,47.97,21800.0,32.7716,32.7784,32.7306,32.7579,21800.0
2009-12-17 11:55:00,47.96,48.0,47.96,47.98,43400.0,32.7511,32.7784,32.7511,32.7647,43400.0
2009-12-17 12:00:00,47.98,48.0,47.96,47.99,15700.0,32.7647,32.7784,32.7511,32.7716,15700.0
2009-12-17 12:05:00,47.99,48.0,47.98,48.0,37400.0,32.7716,32.7784,32.7647,32.7784,37400.0
2009-12-17 12:10:00,47.99,48.0,47.99,48.0,11300.0,32.7716,32.7784,32.7716,32.7784,11300.0
2009-12-17 12:15:00,47.99,48.0,47.99,47.99,27500.0,32.7716,32.7784,32.7716,32.7716,27500.0
2009-12-17 12:20:00,48.0,48.0,47.94,47.96,32300.0,32.7784,32.7784,32.7374,32.7511,32300.0
2009-12-17 12:25:00,47.96,48.0,47.96,47.99,21500.0,32.7511,32.7784,32.7511,32.7716,21500.0
2009-12-17 12:30:00,47.99,48.0,47.92,47.94,13600.0,32.7716,32.7784,32.7238,32.7374,13600.0
2009-12-17 12:35:00,47.93,48.0,47.93,47.98,38100.0,32.7306,32.7784,32.7306,32.7647,38100.0
2009-12-17 12:40:00,47.99,47.99,47.88,47.92,42900.0,32.7716,32.7716,32.6964,32.7238,42900.0
2009-12-17 12:45:00,47.91,47.93,47.8,47.84,470600.0,32.7169,32.7306,32.6418,32.6691,470600.0
2009-12-17 12:50:00,47.84,47.86,47.77,47.83,46000.0,32.6691,32.6828,32.6213,32.6623,46000.0
2009-12-17 12:55:00,47.83,47.86,47.79,47.86,95700.0,32.6623,32.6828,32.635,32.6828,95700.0
2009-12-17 13:00:00,47.84,47.86,47.76,47.76,52200.0,32.6691,32.6828,32.6145,32.6145,52200.0
2009-12-17 13:05:00,47.77,47.78,47.76,47.78,42100.0,32.6213,32.6282,32.6145,32.6282,42100.0
2009-12-17 13:10:00,47.78,47.8,47.76,47.77,72500.0,32.6282,32.6418,32.6145,32.6213,72500.0
2009-12-17 13:15:00,47.78,47.78,47.76,47.78,14900.0,32.6282,32.6282,32.6145,32.6282,14900.0
2009-12-17 13:20:00,47.78,47.78,47.76,47.77,35000.0,32.6282,32.6282,32.6145,32.6213,35000.0
2009-12-17 13:25:00,47.77,47.79,47.76,47.77,45000.0,32.6213,32.635,32.6145,32.6213,45000.0
2009-12-17 13:30:00,47.78,47.83,47.78,47.8,35400.0,32.6282,32.6623,32.6282,32.6418,35400.0
2009-12-17 13:35:00,47.8,47.8,47.76,47.76,14200.0,32.6418,32.6418,32.6145,32.6145,14200.0
2009-12-17 13:40:00,47.76,47.77,47.69,47.7,35200.0,32.6145,32.6213,32.5667,32.5735,35200.0
2009-12-17 13:45:00,47.71,47.74,47.67,47.67,40000.0,32.5804,32.6008,32.553,32.553,40000.0
2009-12-17 13:50:00,47.67,47.72,47.66,47.71,41500.0,32.553,32.5872,32.5462,32.5804,41500.0
2009-12-17 13:55:00,47.71,47.74,47.71,47.73,42600.0,32.5804,32.6008,32.5804,32.594,42600.0
2009-12-17 14:00:00,47.73,47.78,47.73,47.75,34600.0,32.594,32.6282,32.594,32.6077,34600.0
2009-12-17 14:05:00,47.75,47.79,47.71,47.73,57000.0,32.6077,32.635,32.5804,32.594,57000.0
2009-12-17 14:10:00,47.73,47.77,47.7,47.74,49200.0,32.594,32.6213,32.5735,32.6008,49200.0
2009-12-17 14:15:00,47.74,47.75,47.69,47.72,46300.0,32.6008,32.6077,32.5667,32.5872,46300.0
2009-12-17 14:20:00,47.72,47.75,47.68,47.69,60500.0,32.5872,32.6077,32.5599,32.5667,60500.0
2009-12-17 14:25:00,47.69,47.81,47.69,47.77,41100.0,32.5667,32.6486,32.5667,32.6213,41100.0
2009-12-17 14:30:00,47.78,47.79,47.78,47.78,34300.0,32.6282,32.635,32.6282,32.6282,34300.0
2009-12-17 14:35:00,47.79,47.88,47.78,47.85,61700.0,32.635,32.6964,32.6282,32.676,61700.0
2009-12-17 14:40:00,47.85,47.87,47.81,47.85,30500.0,32.676,32.6896,32.6486,32.676,30500.0
2009-12-17 14:45:00,47.85,47.86,47.75,47.78,38900.0,32.676,32.6828,32.6077,32.6282,38900.0
2009-12-17 14:50:00,47.78,47.79,47.74,47.76,34800.0,32.6282,32.635,32.6008,32.6145,34800.0
2009-12-17 14:55:00,47.76,47.79,47.76,47.78,24200.0,32.6145,32.635,32.6145,32.6282,24200.0
2009-12-17 15:00:00,47.77,47.78,47.74,47.78,43300.0,32.6213,32.6282,32.6008,32.6282,43300.0
2009-12-17 15:05:00,47.78,47.8,47.75,47.76,45800.0,32.6282,32.6418,32.6077,32.6145,45800.0
2009-12-17 15:10:00,47.76,47.77,47.67,47.67,32300.0,32.6145,32.6213,32.553,32.553,32300.0
2009-12-17 15:15:00,47.67,47.73,47.66,47.73,24700.0,32.553,32.594,32.5462,32.594,24700.0
2009-12-17 15:20:00,47.73,47.73,47.69,47.69,24700.0,32.594,32.594,32.5667,32.5667,24700.0
2009-12-17 15:25:00,47.69,47.7,47.66,47.66,26500.0,32.5667,32.5735,32.5462,32.5462,26500.0
2009-12-17 15:30:00,47.66,47.72,47.66,47.71,63600.0,32.5462,32.5872,32.5462,32.5804,63600.0
2009-12-17 15:35:00,47.71,47.71,47.68,47.68,70100.0,32.5804,32.5804,32.5599,32.5599,70100.0
2009-12-17 15:40:00,47.68,47.72,47.66,47.71,105300.0,32.5599,32.5872,32.5462,32.5804,105300.0
2009-12-17 15:45:00,47.71,47.71,47.66,47.69,94200.0,32.5804,32.5804,32.5462,32.5667,94200.0
2009-12-17 15:50:00,47.69,47.69,47.68,47.68,69100.0,32.5667,32.5667,32.5599,32.5599,69100.0
2009-12-17 15:55:00,47.69,47.69,47.61,47.61,149400.0,32.5667,32.5667,32.5121,32.5121,149400.0
2009-12-18 09:30:00,47.68,47.9,47.54,47.65,626100.0,32.5599,32.7101,32.4643,32.5394,626100.0
2009-12-18 09:35:00,47.64,47.67,47.59,47.65,15500.0,32.5326,32.553,32.4984,32.5394,15500.0
2009-12-18 09:40:00,47.67,47.81,47.62,47.81,40100.0,32.553,32.6486,32.5189,32.6486,40100.0
2009-12-18 09:45:00,47.79,47.89,47.79,47.84,41400.0,32.635,32.7033,32.635,32.6691,41400.0
2009-12-18 09:50:00,47.82,47.83,47.63,47.66,35400.0,32.6555,32.6623,32.5257,32.5462,35400.0
2009-12-18 09:55:00,47.66,47.72,47.62,47.63,26300.0,32.5462,32.5872,32.5189,32.5257,26300.0
2009-12-18 10:00:00,47.64,47.78,47.63,47.75,46600.0,32.5326,32.6282,32.5257,32.6077,46600.0
2009-12-18 10:05:00,47.75,47.81,47.69,47.7,27000.0,32.6077,32.6486,32.5667,32.5735,27000.0
2009-12-18 10:10:00,47.7,47.74,47.63,47.65,18800.0,32.5735,32.6008,32.5257,32.5394,18800.0
2009-12-18 10:15:00,47.64,47.69,47.63,47.67,32100.0,32.5326,32.5667,32.5257,32.553,32100.0
2009-12-18 10:20:00,47.67,47.68,47.63,47.65,41200.0,32.553,32.5599,32.5257,32.5394,41200.0
2009-12-18 10:25:00,47.64,47.71,47.63,47.71,29000.0,32.5326,32.5804,32.5257,32.5804,29000.0
2009-12-18 10:30:00,47.71,47.71,47.61,47.63,28600.0,32.5804,32.5804,32.5121,32.5257,28600.0
2009-12-18 10:35:00,47.62,47.69,47.6,47.69,42500.0,32.5189,32.5667,32.5052,32.5667,42500.0
2009-12-18 10:40:00,47.69,47.7,47.65,47.67,28100.0,32.5667,32.5735,32.5394,32.553,28100.0
2009-12-18 10:45:00,47.68,47.68,47.58,47.59,14600.0,32.5599,32.5599,32.4916,32.4984,14600.0
2009-12-18 10:50:00,47.59,47.59,47.5,47.55,26500.0,32.4984,32.4984,32.4369,32.4711,26500.0
2009-12-18 10:55:00,47.55,47.61,47.54,47.57,15300.0,32.4711,32.5121,32.4643,32.4848,15300.0
2009-12-18 11:00:00,47.57,47.59,47.52,47.52,8700.0,32.4848,32.4984,32.4506,32.4506,8700.0
2009-12-18 11:05:00,47.5,47.52,47.48,47.48,28400.0,32.4369,32.4506,32.4233,32.4233,28400.0
2009-12-18 11:10:00,47.48,47.51,47.44,47.44,16700.0,32.4233,32.4438,32.396,32.396,16700.0
2009-12-18 11:15:00,47.44,47.45,47.31,47.45,47600.0,32.396,32.4028,32.3072,32.4028,47600.0
2009-12-18 11:20:00,47.45,47.51,47.43,47.45,22900.0,32.4028,32.4438,32.3891,32.4028,22900.0
2009-12-18 11:25:00,47.45,47.46,47.41,47.43,8800.0,32.4028,32.4096,32.3755,32.3891,8800.0
2009-12-18 11:30:00,47.4,47.42,47.35,47.37,14700.0,32.3687,32.3823,32.3345,32.3482,14700.0
2009-12-18 11:35:00,47.39,47.4,47.34,47.37,17400.0,32.3618,32.3687,32.3277,32.3482,17400.0
2009-12-18 11:40:00,47.36,47.43,47.36,47.39,13400.0,32.3413,32.3891,32.3413,32.3618,13400.0
2009-12-18 11:45:00,47.38,47.4,47.35,47.39,11100.0,32.355,32.3687,32.3345,32.3618,11100.0
2009-12-18 11:50:00,47.41,47.51,47.38,47.49,34000.0,32.3755,32.4438,32.355,32.4301,34000.0
2009-12-18 11:55:00,47.49,47.49,47.4,47.43,21200.0,32.4301,32.4301,32.3687,32.3891,21200.0
2009-12-18 12:00:00,47.43,47.44,47.36,47.37,22100.0,32.3891,32.396,32.3413,32.3482,22100.0
2009-12-18 12:05:00,47.36,47.48,47.36,47.48,13600.0,32.3413,32.4233,32.3413,32.4233,13600.0
2009-12-18 12:10:00,47.49,47.5,47.43,47.43,17400.0,32.4301,32.4369,32.3891,32.3891,17400.0
2009-12-18 12:15:00,47.43,47.47,47.41,47.45,12200.0,32.3891,32.4165,32.3755,32.4028,12200.0
2009-12-18 12:20:00,47.46,47.57,47.45,47.55,11700.0,32.4096,32.4848,32.4028,32.4711,11700.0
2009-12-18 12:25:00,47.57,47.57,47.49,47.5,6000.0,32.4848,32.4848,32.4301,32.4369,6000.0
2009-12-18 12:30:00,47.49,47.49,47.46,47.48,5800.0,32.4301,32.4301,32.4096,32.4233,5800.0
2009-12-18 12:35:00,47.47,47.52,47.46,47.51,18000.0,32.4165,32.4506,32.4096,32.4438,18000.0
2009-12-18 12:40:00,47.51,47.53,47.48,47.52,8300.0,32.4438,32.4574,32.4233,32.4506,8300.0
2009-12-18 12:45:00,47.53,47.53,47.46,47.5,13400.0,32.4574,32.4574,32.4096,32.4369,13400.0
2009-12-18 12:50:00,47.5,47.59,47.5,47.56,10000.0,32.4369,32.4984,32.4369,32.4779,10000.0
2009-12-18 12:55:00,47.57,47.58,47.53,47.53,10800.0,32.4848,32.4916,32.4574,32.4574,10800.0
2009-12-18 13:00:00,47.53,47.54,47.48,47.48,9100.0,32.4574,32.4643,32.4233,32.4233,9100.0
2009-12-18 13:05:00,47.49,47.56,47.49,47.56,8400.0,32.4301,32.4779,32.4301,32.4779,8400.0
2009-12-18 13:10:00,47.56,47.6,47.56,47.58,13800.0,32.4779,32.5052,32.4779,32.4916,13800.0
2009-12-18 13:15:00,47.59,47.64,47.56,47.63,31500.0,32.4984,32.5326,32.4779,32.5257,31500.0
2009-12-18 13:20:00,47.64,47.65,47.59,47.64,13600.0,32.5326,32.5394,32.4984,32.5326,13600.0
2009-12-18 13:25:00,47.63,47.69,47.61,47.64,12600.0,32.5257,32.5667,32.5121,32.5326,12600.0
2009-12-18 13:30:00,47.65,47.66,47.63,47.64,7600.0,32.5394,32.5462,32.5257,32.5326,7600.0
2009-12-18 13:35:00,47.62,47.65,47.59,47.65,7500.0,32.5189,32.5394,32.4984,32.5394,7500.0
2009-12-18 13:40:00,47.67,47.68,47.63,47.64,8000.0,32.553,32.5599,32.5257,32.5326,8000.0
2009-12-18 13:45:00,47.64,47.67,47.63,47.66,13100.0,32.5326,32.553,32.5257,32.5462,13100.0
2009-12-18 13:50:00,47.66,47.68,47.64,47.64,14800.0,32.5462,32.5599,32.5326,32.5326,14800.0
2009-12-18 13:55:00,47.65,47.69,47.6,47.61,11900.0,32.5394,32.5667,32.5052,32.5121,11900.0
2009-12-18 14:00:00,47.6,47.63,47.56,47.6,35000.0,32.5052,32.5257,32.4779,32.5052,35000.0
2009-12-18 14:05:00,47.6,47.61,47.59,47.61,10000.0,32.5052,32.5121,32.4984,32.5121,10000.0
2009-12-18 14:10:00,47.61,47.62,47.53,47.53,12600.0,32.5121,32.5189,32.4574,32.4574,12600.0
2009-12-18 14:15:00,47.54,47.59,47.53,47.59,11900.0,32.4643,32.4984,32.4574,32.4984,11900.0
2009-12-18 14:20:00,47.6,47.64,47.56,47.61,60200.0,32.5052,32.5326,32.4779,32.5121,60200.0
2009-12-18 14:25:00,47.61,47.62,47.53,47.55,18100.0,32.5121,32.5189,32.4574,32.4711,18100.0
2009-12-18 14:30:00,47.55,47.56,47.5,47.5,22400.0,32.4711,32.4779,32.4369,32.4369,22400.0
2009-12-18 14:35:00,47.5,47.55,47.5,47.55,11300.0,32.4369,32.4711,32.4369,32.4711,11300.0
2009-12-18 14:40:00,47.55,47.57,47.54,47.56,12400.0,32.4711,32.4848,32.4643,32.4779,12400.0
2009-12-18 14:45:00,47.57,47.57,47.53,47.53,9300.0,32.4848,32.4848,32.4574,32.4574,9300.0
2009-12-18 14:50:00,47.53,47.57,47.52,47.56,25700.0,32.4574,32.4848,32.4506,32.4779,25700.0
2009-12-18 14:55:00,47.56,47.61,47.56,47.59,42900.0,32.4779,32.5121,32.4779,32.4984,42900.0
2009-12-18 15:00:00,47.59,47.6,47.55,47.55,28600.0,32.4984,32.5052,32.4711,32.4711,28600.0
2009-12-18 15:05:00,47.55,47.59,47.53,47.54,23700.0,32.4711,32.4984,32.4574,32.4643,23700.0
2009-12-18 15:10:00,47.53,47.57,47.53,47.56,17400.0,32.4574,32.4848,32.4574,32.4779,17400.0
2009-12-18 15:15:00,47.56,47.62,47.54,47.61,59900.0,32.4779,32.5189,32.4643,32.5121,59900.0
2009-12-18 15:20:00,47.62,47.62,47.52,47.52,20400.0,32.5189,32.5189,32.4506,32.4506,20400.0
2009-12-18 15:25:00,47.52,47.55,47.5,47.54,26600.0,32.4506,32.4711,32.4369,32.4643,26600.0
2009-12-18 15:30:00,47.53,47.57,47.49,47.57,40300.0,32.4574,32.4848,32.4301,32.4848,40300.0
2009-12-18 15:35:00,47.56,47.56,47.49,47.5,27800.0,32.4779,32.4779,32.4301,32.4369,27800.0
2009-12-18 15:40:00,47.49,47.52,47.46,47.51,78800.0,32.4301,32.4506,32.4096,32.4438,78800.0
2009-12-18 15:45:00,47.52,47.55,47.47,47.49,62400.0,32.4506,32.4711,32.4165,32.4301,62400.0
2009-12-18 15:50:00,47.49,47.53,47.47,47.52,90200.0,32.4301,32.4574,32.4165,32.4506,90200.0
2009-12-18 15:55:00,47.52,47.59,47.5,47.58,97800.0,32.4506,32.4984,32.4369,32.4916,97800.0
2009-12-21 09:30:00,47.98,48.01,47.8,47.86,51000.0,32.7647,32.7852,32.6418,32.6828,51000.0
2009-12-21 09:35:00,47.87,47.99,47.79,47.83,35100.0,32.6896,32.7716,32.635,32.6623,35100.0
2009-12-21 09:40:00,47.8,47.88,47.79,47.87,38800.0,32.6418,32.6964,32.635,32.6896,38800.0
2009-12-21 09:45:00,47.87,47.87,47.79,47.8,77700.0,32.6896,32.6896,32.635,32.6418,77700.0
2009-12-21 09:50:00,47.8,47.82,47.77,47.79,79400.0,32.6418,32.6555,32.6213,32.635,79400.0
2009-12-21 09:55:00,47.8,47.82,47.77,47.78,44400.0,32.6418,32.6555,32.6213,32.6282,44400.0
2009-12-21 10:00:00,47.78,47.88,47.78,47.84,79100.0,32.6282,32.6964,32.6282,32.6691,79100.0
2009-12-21 10:05:00,47.85,47.96,47.81,47.96,63800.0,32.676,32.7511,32.6486,32.7511,63800.0
2009-12-21 10:10:00,47.96,47.97,47.93,47.93,29000.0,32.7511,32.7579,32.7306,32.7306,29000.0
2009-12-21 10:15:00,47.94,47.94,47.88,47.9,22600.0,32.7374,32.7374,32.6964,32.7101,22600.0
2009-12-21 10:20:00,47.9,47.91,47.88,47.88,31300.0,32.7101,32.7169,32.6964,32.6964,31300.0
2009-12-21 10:25:00,47.88,47.89,47.83,47.85,25000.0,32.6964,32.7033,32.6623,32.676,25000.0
2009-12-21 10:30:00,47.86,47.91,47.85,47.86,38000.0,32.6828,32.7169,32.676,32.6828,38000.0
2009-12-21 10:35:00,47.86,47.87,47.81,47.82,21200.0,32.6828,32.6896,32.6486,32.6555,21200.0
2009-12-21 10:40:00,47.82,47.85,47.8,47.82,50800.0,32.6555,32.676,32.6418,32.6555,50800.0
2009-12-21 10:45:00,47.82,47.83,47.81,47.81,48800.0,32.6555,32.6623,32.6486,32.6486,48800.0
2009-12-21 10:50:00,47.82,47.85,47.82,47.84,14800.0,32.6555,32.676,32.6555,32.6691,14800.0
2009-12-21 10:55:00,47.85,47.85,47.81,47.81,39900.0,32.676,32.676,32.6486,32.6486,39900.0
2009-12-21 11:00:00,47.83,47.86,47.81,47.86,58300.0,32.6623,32.6828,32.6486,32.6828,58300.0
2009-12-21 11:05:00,47.87,47.93,47.83,47.84,62700.0,32.6896,32.7306,32.6623,32.6691,62700.0
2009-12-21 11:10:00,47.83,47.84,47.82,47.82,18500.0,32.6623,32.6691,32.6555,32.6555,18500.0
2009-12-21 11:15:00,47.82,47.83,47.82,47.82,16600.0,32.6555,32.6623,32.6555,32.6555,16600.0
2009-12-21 11:20:00,47.82,47.84,47.82,47.83,12400.0,32.6555,32.6691,32.6555,32.6623,12400.0
2009-12-21 11:25:00,47.83,47.83,47.78,47.78,23400.0,32.6623,32.6623,32.6282,32.6282,23400.0
2009-12-21 11:30:00,47.78,47.84,47.77,47.81,34700.0,32.6282,32.6691,32.6213,32.6486,34700.0
2009-12-21 11:35:00,47.81,47.83,47.81,47.83,16400.0,32.6486,32.6623,32.6486,32.6623,16400.0
2009-12-21 11:40:00,47.83,47.83,47.8,47.81,12800.0,32.6623,32.6623,32.6418,32.6486,12800.0
2009-12-21 11:45:00,47.81,47.83,47.79,47.83,27000.0,32.6486,32.6623,32.635,32.6623,27000.0
2009-12-21 11:50:00,47.82,47.85,47.8,47.8,20400.0,32.6555,32.676,32.6418,32.6418,20400.0
2009-12-21 11:55:00,47.81,47.83,47.8,47.8,74000.0,32.6486,32.6623,32.6418,32.6418,74000.0
2009-12-21 12:00:00,47.8,47.84,47.79,47.83,39600.0,32.6418,32.6691,32.635,32.6623,39600.0
2009-12-21 12:05:00,47.83,47.88,47.82,47.85,31800.0,32.6623,32.6964,32.6555,32.676,31800.0
2009-12-21 12:10:00,47.85,47.85,47.83,47.83,22500.0,32.676,32.676,32.6623,32.6623,22500.0
2009-12-21 12:15:00,47.84,47.85,47.8,47.8,36500.0,32.6691,32.676,32.6418,32.6418,36500.0
2009-12-21 12:20:00,47.8,47.83,47.78,47.82,70400.0,32.6418,32.6623,32.6282,32.6555,70400.0
2009-12-21 12:25:00,47.82,47.85,47.8,47.82,29600.0,32.6555,32.676,32.6418,32.6555,29600.0
2009-12-21 12:30:00,47.83,47.84,47.78,47.82,29800.0,32.6623,32.6691,32.6282,32.6555,29800.0
2009-12-21 12:35:00,47.82,47.83,47.79,47.79,23700.0,32.6555,32.6623,32.635,32.635,23700.0
2009-12-21 12:40:00,47.78,47.83,47.78,47.81,19800.0,32.6282,32.6623,32.6282,32.6486,19800.0
2009-12-21 12:45:00,47.81,47.81,47.78,47.78,15600.0,32.6486,32.6486,32.6282,32.6282,15600.0
2009-12-21 12:50:00,47.79,47.8,47.74,47.75,34500.0,32.635,32.6418,32.6008,32.6077,34500.0
2009-12-21 12:55:00,47.75,47.77,47.74,47.75,21200.0,32.6077,32.6213,32.6008,32.6077,21200.0
2009-12-21 13:00:00,47.76,47.77,47.75,47.75,12400.0,32.6145,32.6213,32.6077,32.6077,12400.0
2009-12-21 13:05:00,47.76,47.79,47.74,47.79,14600.0,32.6145,32.635,32.6008,32.635,14600.0
2009-12-21 13:10:00,47.8,47.8,47.75,47.75,18800.0,32.6418,32.6418,32.6077,32.6077,18800.0
2009-12-21 13:15:00,47.75,47.76,47.7,47.71,22000.0,32.6077,32.6145,32.5735,32.5804,22000.0
2009-12-21 13:20:00,47.71,47.73,47.71,47.71,15500.0,32.5804,32.594,32.5804,32.5804,15500.0
2009-12-21 13:25:00,47.71,47.72,47.71,47.71,6400.0,32.5804,32.5872,32.5804,32.5804,6400.0
2009-12-21 13:30:00,47.71,47.72,47.7,47.7,16400.0,32.5804,32.5872,32.5735,32.5735,16400.0
2009-12-21 13:35:00,47.71,47.71,47.7,47.7,10100.0,32.5804,32.5804,32.5735,32.5735,10100.0
2009-12-21 13:40:00,47.7,47.71,47.67,47.69,22300.0,32.5735,32.5804,32.553,32.5667,22300.0
2009-12-21 13:45:00,47.69,47.78,47.69,47.78,18800.0,32.5667,32.6282,32.5667,32.6282,18800.0
2009-12-21 13:50:00,47.78,47.79,47.75,47.77,30500.0,32.6282,32.635,32.6077,32.6213,30500.0
2009-12-21 13:55:00,47.77,47.81,47.77,47.8,24000.0,32.6213,32.6486,32.6213,32.6418,24000.0
2009-12-21 14:00:00,47.8,47.8,47.7,47.74,51400.0,32.6418,32.6418,32.5735,32.6008,51400.0
2009-12-21 14:05:00,47.75,47.8,47.74,47.8,15400.0,32.6077,32.6418,32.6008,32.6418,15400.0
2009-12-21 14:10:00,47.8,47.81,47.79,47.8,21400.0,32.6418,32.6486,32.635,32.6418,21400.0
2009-12-21 14:15:00,47.8,47.81,47.77,47.78,33000.0,32.6418,32.6486,32.6213,32.6282,33000.0
2009-12-21 14:20:00,47.78,47.8,47.75,47.76,20100.0,32.6282,32.6418,32.6077,32.6145,20100.0
2009-12-21 14:25:00,47.75,47.76,47.75,47.76,9900.0,32.6077,32.6145,32.6077,32.6145,9900.0
2009-12-21 14:30:00,47.75,47.77,47.75,47.76,12700.0,32.6077,32.6213,32.6077,32.6145,12700.0
2009-12-21 14:35:00,47.77,47.77,47.76,47.77,11700.0,32.6213,32.6213,32.6145,32.6213,11700.0
2009-12-21 14:40:00,47.76,47.77,47.72,47.73,16800.0,32.6145,32.6213,32.5872,32.594,16800.0
2009-12-21 14:45:00,47.73,47.74,47.73,47.74,5600.0,32.594,32.6008,32.594,32.6008,5600.0
2009-12-21 14:50:00,47.73,47.74,47.7,47.71,39200.0,32.594,32.6008,32.5735,32.5804,39200.0
2009-12-21 14:55:00,47.72,47.72,47.69,47.7,19900.0,32.5872,32.5872,32.5667,32.5735,19900.0
2009-12-21 15:00:00,47.69,47.7,47.68,47.68,15800.0,32.5667,32.5735,32.5599,32.5599,15800.0
2009-12-21 15:05:00,47.69,47.71,47.69,47.69,30500.0,32.5667,32.5804,32.5667,32.5667,30500.0
2009-12-21 15:10:00,47.69,47.69,47.65,47.66,27700.0,32.5667,32.5667,32.5394,32.5462,27700.0
2009-12-21 15:15:00,47.65,47.65,47.59,47.61,28500.0,32.5394,32.5394,32.4984,32.5121,28500.0
2009-12-21 15:20:00,47.62,47.66,47.61,47.65,18300.0,32.5189,32.5462,32.5121,32.5394,18300.0
2009-12-21 15:25:00,47.65,47.65,47.6,47.63,19700.0,32.5394,32.5394,32.5052,32.5257,19700.0
2009-12-21 15:30:00,47.63,47.65,47.62,47.64,25500.0,32.5257,32.5394,32.5189,32.5326,25500.0
2009-12-21 15:35:00,47.65,47.66,47.64,47.64,41600.0,32.5394,32.5462,32.5326,32.5326,41600.0
2009-12-21 15:40:00,47.64,47.65,47.6,47.61,42600.0,32.5326,32.5394,32.5052,32.5121,42600.0
2009-12-21 15:45:00,47.6,47.68,47.6,47.66,121100.0,32.5052,32.5599,32.5052,32.5462,121100.0
2009-12-21 15:50:00,47.65,47.66,47.6,47.61,168400.0,32.5394,32.5462,32.5052,32.5121,168400.0
2009-12-21 15:55:00,47.61,47.64,47.57,47.6,187200.0,32.5121,32.5326,32.4848,32.5052,187200.0
2009-12-22 09:30:00,47.68,47.77,47.58,47.59,28100.0,32.5599,32.6213,32.4916,32.4984,28100.0
2009-12-22 09:35:00,47.6,47.7,47.55,47.7,27600.0,32.5052,32.5735,32.4711,32.5735,27600.0
2009-12-22 09:40:00,47.7,47.76,47.66,47.71,64900.0,32.5735,32.6145,32.5462,32.5804,64900.0
2009-12-22 09:45:00,47.71,47.74,47.63,47.64,32600.0,32.5804,32.6008,32.5257,32.5326,32600.0
2009-12-22 09:50:00,47.65,47.7,47.63,47.64,48500.0,32.5394,32.5735,32.5257,32.5326,48500.0
2009-12-22 09:55:00,47.64,47.65,47.62,47.65,25400.0,32.5326,32.5394,32.5189,32.5394,25400.0
2009-12-22 10:00:00,47.65,47.79,47.59,47.74,77700.0,32.5394,32.635,32.4984,32.6008,77700.0
2009-12-22 10:05:00,47.75,47.8,47.73,47.78,39000.0,32.6077,32.6418,32.594,32.6282,39000.0
2009-12-22 10:10:00,47.79,47.89,47.76,47.87,21500.0,32.635,32.7033,32.6145,32.6896,21500.0
2009-12-22 10:15:00,47.86,47.89,47.86,47.86,38100.0,32.6828,32.7033,32.6828,32.6828,38100.0
2009-12-22 10:20:00,47.86,47.88,47.86,47.87,18900.0,32.6828,32.6964,32.6828,32.6896,18900.0
2009-12-22 10:25:00,47.87,47.87,47.86,47.86,32600.0,32.6896,32.6896,32.6828,32.6828,32600.0
2009-12-22 10:30:00,47.86,47.87,47.84,47.86,18200.0,32.6828,32.6896,32.6691,32.6828,18200.0
2009-12-22 10:35:00,47.84,47.87,47.76,47.76,35300.0,32.6691,32.6896,32.6145,32.6145,35300.0
2009-12-22 10:40:00,47.76,47.76,47.65,47.67,20000.0,32.6145,32.6145,32.5394,32.553,20000.0
2009-12-22 10:45:00,47.66,47.67,47.6,47.6,31600.0,32.5462,32.553,32.5052,32.5052,31600.0
2009-12-22 10:50:00,47.6,47.61,47.55,47.57,20300.0,32.5052,32.5121,32.4711,32.4848,20300.0
2009-12-22 10:55:00,47.55,47.75,47.53,47.53,15400.0,32.4711,32.6077,32.4574,32.4574,15400.0
2009-12-22 11:00:00,47.54,47.63,47.53,47.61,31300.0,32.4643,32.5257,32.4574,32.5121,31300.0
2009-12-22 11:05:00,47.61,47.68,47.61,47.67,13300.0,32.5121,32.5599,32.5121,32.553,13300.0
2009-12-22 11:10:00,47.68,47.74,47.68,47.74,12300.0,32.5599,32.6008,32.5599,32.6008,12300.0
2009-12-22 11:15:00,47.73,47.74,47.73,47.73,8900.0,32.594,32.6008,32.594,32.594,8900.0
2009-12-22 11:20:00,47.71,47.74,47.66,47.67,9100.0,32.5804,32.6008,32.5462,32.553,9100.0
2009-12-22 11:25:00,47.67,47.67,47.64,47.65,6400.0,32.553,32.553,32.5326,32.5394,6400.0
2009-12-22 11:30:00,47.65,47.65,47.57,47.57,10400.0,32.5394,32.5394,32.4848,32.4848,10400.0
2009-12-22 11:35:00,47.59,47.59,47.53,47.54,27600.0,32.4984,32.4984,32.4574,32.4643,27600.0
2009-12-22 11:40:00,47.53,47.54,47.53,47.54,13200.0,32.4574,32.4643,32.4574,32.4643,13200.0
2009-12-22 11:45:00,47.54,47.59,47.54,47.55,22800.0,32.4643,32.4984,32.4643,32.4711,22800.0
2009-12-22 11:50:00,47.55,47.55,47.53,47.53,10100.0,32.4711,32.4711,32.4574,32.4574,10100.0
2009-12-22 11:55:00,47.54,47.54,47.48,47.5,38400.0,32.4643,32.4643,32.4233,32.4369,38400.0
2009-12-22 12:00:00,47.5,47.5,47.49,47.5,27900.0,32.4369,32.4369,32.4301,32.4369,27900.0
2009-12-22 12:05:00,47.5,47.56,47.5,47.53,33600.0,32.4369,32.4779,32.4369,32.4574,33600.0
2009-12-22 12:10:00,47.55,47.58,47.54,47.56,10500.0,32.4711,32.4916,32.4643,32.4779,10500.0
2009-12-22 12:15:00,47.56,47.57,47.54,47.56,36200.0,32.4779,32.4848,32.4643,32.4779,36200.0
2009-12-22 12:20:00,47.56,47.58,47.56,47.58,16600.0,32.4779,32.4916,32.4779,32.4916,16600.0
2009-12-22 12:25:00,47.57,47.57,47.55,47.56,13700.0,32.4848,32.4848,32.4711,32.4779,13700.0
2009-12-22 12:30:00,47.57,47.6,47.56,47.6,8800.0,32.4848,32.5052,32.4779,32.5052,8800.0
2009-12-22 12:35:00,47.59,47.63,47.59,47.63,12800.0,32.4984,32.5257,32.4984,32.5257,12800.0
2009-12-22 12:40:00,47.62,47.64,47.61,47.61,10100.0,32.5189,32.5326,32.5121,32.5121,10100.0
2009-12-22 12:45:00,47.62,47.62,47.59,47.62,10800.0,32.5189,32.5189,32.4984,32.5189,10800.0
2009-12-22 12:50:00,47.63,47.67,47.62,47.67,13000.0,32.5257,32.553,32.5189,32.553,13000.0
2009-12-22 12:55:00,47.67,47.67,47.58,47.59,19300.0,32.553,32.553,32.4916,32.4984,19300.0
2009-12-22 13:00:00,47.6,47.63,47.58,47.62,13000.0,32.5052,32.5257,32.4916,32.5189,13000.0
2009-12-22 13:05:00,47.63,47.7,47.63,47.7,13600.0,32.5257,32.5735,32.5257,32.5735,13600.0
2009-12-22 13:10:00,47.7,47.71,47.67,47.69,10700.0,32.5735,32.5804,32.553,32.5667,10700.0
2009-12-22 13:15:00,47.68,47.69,47.63,47.65,10600.0,32.5599,32.5667,32.5257,32.5394,10600.0
2009-12-22 13:20:00,47.65,47.67,47.64,47.67,22300.0,32.5394,32.553,32.5326,32.553,22300.0
2009-12-22 13:25:00,47.67,47.7,47.65,47.65,7700.0,32.553,32.5735,32.5394,32.5394,7700.0
2009-12-22 13:30:00,47.65,47.68,47.65,47.68,17100.0,32.5394,32.5599,32.5394,32.5599,17100.0
2009-12-22 13:35:00,47.68,47.7,47.65,47.68,14400.0,32.5599,32.5735,32.5394,32.5599,14400.0
2009-12-22 13:40:00,47.68,47.68,47.65,47.65,6500.0,32.5599,32.5599,32.5394,32.5394,6500.0
2009-12-22 13:45:00,47.67,47.67,47.65,47.65,11800.0,32.553,32.553,32.5394,32.5394,11800.0
2009-12-22 13:50:00,47.67,47.7,47.66,47.69,18800.0,32.553,32.5735,32.5462,32.5667,18800.0
2009-12-22 13:55:00,47.7,47.71,47.68,47.71,26300.0,32.5735,32.5804,32.5599,32.5804,26300.0
2009-12-22 14:00:00,47.71,47.71,47.68,47.68,21600.0,32.5804,32.5804,32.5599,32.5599,21600.0
2009-12-22 14:05:00,47.69,47.71,47.68,47.69,25900.0,32.5667,32.5804,32.5599,32.5667,25900.0
2009-12-22 14:10:00,47.7,47.7,47.65,47.67,16600.0,32.5735,32.5735,32.5394,32.553,16600.0
2009-12-22 14:15:00,47.67,47.78,47.66,47.75,27900.0,32.553,32.6282,32.5462,32.6077,27900.0
2009-12-22 14:20:00,47.75,47.75,47.74,47.74,8100.0,32.6077,32.6077,32.6008,32.6008,8100.0
2009-12-22 14:25:00,47.75,47.77,47.74,47.76,18300.0,32.6077,32.6213,32.6008,32.6145,18300.0
2009-12-22 14:30:00,47.76,47.76,47.75,47.76,5400.0,32.6145,32.6145,32.6077,32.6145,5400.0
2009-12-22 14:35:00,47.76,47.76,47.74,47.74,8000.0,32.6145,32.6145,32.6008,32.6008,8000.0
2009-12-22 14:40:00,47.74,47.75,47.73,47.75,11200.0,32.6008,32.6077,32.594,32.6077,11200.0
2009-12-22 14:45:00,47.75,47.76,47.71,47.71,12100.0,32.6077,32.6145,32.5804,32.5804,12100.0
2009-12-22 14:50:00,47.71,47.72,47.69,47.72,12500.0,32.5804,32.5872,32.5667,32.5872,12500.0
2009-12-22 14:55:00,47.71,47.72,47.69,47.7,15200.0,32.5804,32.5872,32.5667,32.5735,15200.0
2009-12-22 15:00:00,47.7,47.71,47.66,47.67,20500.0,32.5735,32.5804,32.5462,32.553,20500.0
2009-12-22 15:05:00,47.67,47.67,47.65,47.67,36500.0,32.553,32.553,32.5394,32.553,36500.0
2009-12-22 15:10:00,47.67,47.67,47.56,47.56,45500.0,32.553,32.553,32.4779,32.4779,45500.0
2009-12-22 15:15:00,47.56,47.63,47.55,47.6,34200.0,32.4779,32.5257,32.4711,32.5052,34200.0
2009-12-22 15:20:00,47.6,47.62,47.57,47.61,31800.0,32.5052,32.5189,32.4848,32.5121,31800.0
2009-12-22 15:25:00,47.62,47.63,47.58,47.59,34900.0,32.5189,32.5257,32.4916,32.4984,34900.0
2009-12-22 15:30:00,47.59,47.6,47.56,47.6,54300.0,32.4984,32.5052,32.4779,32.5052,54300.0
2009-12-22 15:35:00,47.6,47.66,47.58,47.63,51100.0,32.5052,32.5462,32.4916,32.5257,51100.0
2009-12-22 15:40:00,47.63,47.63,47.58,47.6,53300.0,32.5257,32.5257,32.4916,32.5052,53300.0
2009-12-22 15:45:00,47.6,47.6,47.58,47.6,52400.0,32.5052,32.5052,32.4916,32.5052,52400.0
2009-12-22 15:50:00,47.6,47.63,47.59,47.62,75400.0,32.5052,32.5257,32.4984,32.5189,75400.0
2009-12-22 15:55:00,47.61,47.63,47.57,47.59,141300.0,32.5121,32.5257,32.4848,32.4984,141300.0
2009-12-23 09:30:00,47.7,47.78,47.68,47.7,54100.0,32.5735,32.6282,32.5599,32.5735,54100.0
2009-12-23 09:35:00,47.68,47.78,47.68,47.74,40900.0,32.5599,32.6282,32.5599,32.6008,40900.0
2009-12-23 09:40:00,47.73,47.74,47.64,47.69,38900.0,32.594,32.6008,32.5326,32.5667,38900.0
2009-12-23 09:45:00,47.69,47.73,47.67,47.72,17100.0,32.5667,32.594,32.553,32.5872,17100.0
2009-12-23 09:50:00,47.71,47.78,47.69,47.76,43200.0,32.5804,32.6282,32.5667,32.6145,43200.0
2009-12-23 09:55:00,47.77,47.81,47.73,47.77,28000.0,32.6213,32.6486,32.594,32.6213,28000.0
2009-12-23 10:00:00,47.76,47.76,47.57,47.61,41000.0,32.6145,32.6145,32.4848,32.5121,41000.0
2009-12-23 10:05:00,47.61,47.67,47.59,47.65,8300.0,32.5121,32.553,32.4984,32.5394,8300.0
2009-12-23 10:10:00,47.65,47.7,47.65,47.68,9100.0,32.5394,32.5735,32.5394,32.5599,9100.0
2009-12-23 10:15:00,47.68,47.72,47.64,47.65,5200.0,32.5599,32.5872,32.5326,32.5394,5200.0
2009-12-23 10:20:00,47.65,47.66,47.56,47.56,8800.0,32.5394,32.5462,32.4779,32.4779,8800.0
2009-12-23 10:25:00,47.56,47.56,47.52,47.52,26000.0,32.4779,32.4779,32.4506,32.4506,26000.0
2009-12-23 10:30:00,47.53,47.55,47.48,47.49,42300.0,32.4574,32.4711,32.4233,32.4301,42300.0
2009-12-23 10:35:00,47.49,47.53,47.49,47.51,49100.0,32.4301,32.4574,32.4301,32.4438,49100.0
2009-12-23 10:40:00,47.5,47.51,47.49,47.49,14400.0,32.4369,32.4438,32.4301,32.4301,14400.0
2009-12-23 10:45:00,47.49,47.5,47.45,47.47,23000.0,32.4301,32.4369,32.4028,32.4165,23000.0
2009-12-23 10:50:00,47.46,47.48,47.45,47.46,18800.0,32.4096,32.4233,32.4028,32.4096,18800.0
2009-12-23 10:55:00,47.46,47.46,47.34,47.35,37800.0,32.4096,32.4096,32.3277,32.3345,37800.0
2009-12-23 11:00:00,47.36,47.4,47.35,47.4,14800.0,32.3413,32.3687,32.3345,32.3687,14800.0
2009-12-23 11:05:00,47.4,47.44,47.39,47.44,22600.0,32.3687,32.396,32.3618,32.396,22600.0
2009-12-23 11:10:00,47.43,47.48,47.43,47.48,32000.0,32.3891,32.4233,32.3891,32.4233,32000.0
2009-12-23 11:15:00,47.47,47.49,47.47,47.48,12800.0,32.4165,32.4301,32.4165,32.4233,12800.0
2009-12-23 11:20:00,47.49,47.5,47.48,47.5,14500.0,32.4301,32.4369,32.4233,32.4369,14500.0
2009-12-23 11:25:00,47.51,47.56,47.51,47.56,22400.0,32.4438,32.4779,32.4438,32.4779,22400.0
2009-12-23 11:30:00,47.56,47.56,47.5,47.54,14200.0,32.4779,32.4779,32.4369,32.4643,14200.0
2009-12-23 11:35:00,47.55,47.6,47.55,47.59,7500.0,32.4711,32.5052,32.4711,32.4984,7500.0
2009-12-23 11:40:00,47.6,47.62,47.59,47.61,7900.0,32.5052,32.5189,32.4984,32.5121,7900.0
2009-12-23 11:45:00,47.6,47.64,47.58,47.59,8400.0,32.5052,32.5326,32.4916,32.4984,8400.0
2009-12-23 11:50:00,47.59,47.62,47.58,47.61,9000.0,32.4984,32.5189,32.4916,32.5121,9000.0
2009-12-23 11:55:00,47.62,47.64,47.62,47.63,4500.0,32.5189,32.5326,32.5189,32.5257,4500.0
2009-12-23 12:00:00,47.64,47.64,47.62,47.63,4900.0,32.5326,32.5326,32.5189,32.5257,4900.0
2009-12-23 12:05:00,47.63,47.64,47.63,47.64,8300.0,32.5257,32.5326,32.5257,32.5326,8300.0
2009-12-23 12:10:00,47.64,47.65,47.61,47.61,10200.0,32.5326,32.5394,32.5121,32.5121,10200.0
2009-12-23 12:15:00,47.62,47.63,47.61,47.63,9100.0,32.5189,32.5257,32.5121,32.5257,9100.0
2009-12-23 12:20:00,47.63,47.65,47.62,47.64,7800.0,32.5257,32.5394,32.5189,32.5326,7800.0
2009-12-23 12:25:00,47.64,47.65,47.64,47.65,1400.0,32.5326,32.5394,32.5326,32.5394,1400.0
2009-12-23 12:30:00,47.65,47.65,47.64,47.65,4200.0,32.5394,32.5394,32.5326,32.5394,4200.0
2009-12-23 12:35:00,47.65,47.65,47.63,47.64,11900.0,32.5394,32.5394,32.5257,32.5326,11900.0
2009-12-23 12:40:00,47.64,47.65,47.63,47.64,4900.0,32.5326,32.5394,32.5257,32.5326,4900.0
2009-12-23 12:45:00,47.63,47.64,47.59,47.63,18500.0,32.5257,32.5326,32.4984,32.5257,18500.0
2009-12-23 12:50:00,47.6,47.61,47.57,47.59,18700.0,32.5052,32.5121,32.4848,32.4984,18700.0
2009-12-23 12:55:00,47.59,47.59,47.58,47.58,2600.0,32.4984,32.4984,32.4916,32.4916,2600.0
2009-12-23 13:00:00,47.58,47.59,47.5,47.5,23100.0,32.4916,32.4984,32.4369,32.4369,23100.0
2009-12-23 13:05:00,47.5,47.51,47.45,47.51,21100.0,32.4369,32.4438,32.4028,32.4438,21100.0
2009-12-23 13:10:00,47.51,47.52,47.5,47.51,3700.0,32.4438,32.4506,32.4369,32.4438,3700.0
2009-12-23 13:15:00,47.52,47.55,47.49,47.51,24000.0,32.4506,32.4711,32.4301,32.4438,24000.0
2009-12-23 13:20:00,47.51,47.52,47.47,47.52,45700.0,32.4438,32.4506,32.4165,32.4506,45700.0
2009-12-23 13:25:00,47.52,47.52,47.47,47.48,23800.0,32.4506,32.4506,32.4165,32.4233,23800.0
2009-12-23 13:30:00,47.47,47.52,47.47,47.52,18300.0,32.4165,32.4506,32.4165,32.4506,18300.0
2009-12-23 13:35:00,47.51,47.54,47.51,47.54,21300.0,32.4438,32.4643,32.4438,32.4643,21300.0
2009-12-23 13:40:00,47.54,47.56,47.54,47.56,9400.0,32.4643,32.4779,32.4643,32.4779,9400.0
2009-12-23 13:45:00,47.57,47.62,47.55,47.55,20900.0,32.4848,32.5189,32.4711,32.4711,20900.0
2009-12-23 13:50:00,47.55,47.55,47.52,47.52,30400.0,32.4711,32.4711,32.4506,32.4506,30400.0
2009-12-23 13:55:00,47.53,47.54,47.52,47.54,79800.0,32.4574,32.4643,32.4506,32.4643,79800.0
2009-12-23 14:00:00,47.54,47.59,47.53,47.58,6800.0,32.4643,32.4984,32.4574,32.4916,6800.0
2009-12-23 14:05:00,47.58,47.65,47.58,47.65,8300.0,32.4916,32.5394,32.4916,32.5394,8300.0
2009-12-23 14:10:00,47.65,47.7,47.65,47.7,15800.0,32.5394,32.5735,32.5394,32.5735,15800.0
2009-12-23 14:15:00,47.71,47.73,47.71,47.72,11800.0,32.5804,32.594,32.5804,32.5872,11800.0
2009-12-23 14:20:00,47.72,47.77,47.72,47.76,87900.0,32.5872,32.6213,32.5872,32.6145,87900.0
2009-12-23 14:25:00,47.75,47.79,47.75,47.77,13800.0,32.6077,32.635,32.6077,32.6213,13800.0
2009-12-23 14:30:00,47.76,47.78,47.74,47.78,15800.0,32.6145,32.6282,32.6008,32.6282,15800.0
2009-12-23 14:35:00,47.78,47.81,47.77,47.77,20200.0,32.6282,32.6486,32.6213,32.6213,20200.0
2009-12-23 14:40:00,47.77,47.77,47.72,47.74,43700.0,32.6213,32.6213,32.5872,32.6008,43700.0
2009-12-23 14:45:00,47.73,47.76,47.72,47.73,9600.0,32.594,32.6145,32.5872,32.594,9600.0
2009-12-23 14:50:00,47.72,47.72,47.69,47.72,19200.0,32.5872,32.5872,32.5667,32.5872,19200.0
2009-12-23 14:55:00,47.71,47.72,47.68,47.68,13000.0,32.5804,32.5872,32.5599,32.5599,13000.0
2009-12-23 15:00:00,47.67,47.71,47.67,47.7,14600.0,32.553,32.5804,32.553,32.5735,14600.0
2009-12-23 15:05:00,47.69,47.7,47.68,47.7,11100.0,32.5667,32.5735,32.5599,32.5735,11100.0
2009-12-23 15:10:00,47.69,47.7,47.63,47.65,30400.0,32.5667,32.5735,32.5257,32.5394,30400.0
2009-12-23 15:15:00,47.65,47.72,47.63,47.69,30500.0,32.5394,32.5872,32.5257,32.5667,30500.0
2009-12-23 15:20:00,47.68,47.69,47.64,47.64,12400.0,32.5599,32.5667,32.5326,32.5326,12400.0
2009-12-23 15:25:00,47.64,47.65,47.59,47.6,24800.0,32.5326,32.5394,32.4984,32.5052,24800.0
2009-12-23 15:30:00,47.61,47.61,47.58,47.59,24600.0,32.5121,32.5121,32.4916,32.4984,24600.0
2009-12-23 15:35:00,47.59,47.59,47.56,47.58,24600.0,32.4984,32.4984,32.4779,32.4916,24600.0
2009-12-23 15:40:00,47.57,47.62,47.57,47.59,39100.0,32.4848,32.5189,32.4848,32.4984,39100.0
2009-12-23 15:45:00,47.59,47.6,47.51,47.52,40600.0,32.4984,32.5052,32.4438,32.4506,40600.0
2009-12-23 15:50:00,47.51,47.58,47.49,47.57,84400.0,32.4438,32.4916,32.4301,32.4848,84400.0
2009-12-23 15:55:00,47.58,47.6,47.56,47.59,62700.0,32.4916,32.5052,32.4779,32.4984,62700.0
2009-12-24 09:30:00,47.74,47.79,47.67,47.68,13500.0,32.6008,32.635,32.553,32.5599,13500.0
2009-12-24 09:35:00,47.7,47.71,47.61,47.61,14200.0,32.5735,32.5804,32.5121,32.5121,14200.0
2009-12-24 09:40:00,47.61,47.72,47.61,47.72,19400.0,32.5121,32.5872,32.5121,32.5872,19400.0
2009-12-24 09:45:00,47.72,47.73,47.7,47.71,8200.0,32.5872,32.594,32.5735,32.5804,8200.0
2009-12-24 09:50:00,47.71,47.76,47.68,47.76,11400.0,32.5804,32.6145,32.5599,32.6145,11400.0
2009-12-24 09:55:00,47.75,47.77,47.71,47.72,7600.0,32.6077,32.6213,32.5804,32.5872,7600.0
2009-12-24 10:00:00,47.72,47.96,47.72,47.95,30700.0,32.5872,32.7511,32.5872,32.7442,30700.0
2009-12-24 10:05:00,47.94,47.94,47.82,47.82,7600.0,32.7374,32.7374,32.6555,32.6555,7600.0
2009-12-24 10:10:00,47.83,47.92,47.83,47.9,9600.0,32.6623,32.7238,32.6623,32.7101,9600.0
2009-12-24 10:15:00,47.92,47.98,47.92,47.98,4900.0,32.7238,32.7647,32.7238,32.7647,4900.0
2009-12-24 10:20:00,47.98,47.98,47.95,47.96,10800.0,32.7647,32.7647,32.7442,32.7511,10800.0
2009-12-24 10:25:00,47.97,47.99,47.96,47.97,13500.0,32.7579,32.7716,32.7511,32.7579,13500.0
2009-12-24 10:30:00,47.97,47.97,47.94,47.94,3800.0,32.7579,32.7579,32.7374,32.7374,3800.0
2009-12-24 10:35:00,47.94,47.98,47.92,47.98,7700.0,32.7374,32.7647,32.7238,32.7647,7700.0
2009-12-24 10:40:00,47.99,48.02,47.99,48.01,11200.0,32.7716,32.792,32.7716,32.7852,11200.0
2009-12-24 10:45:00,48.02,48.06,48.0,48.01,16200.0,32.792,32.8194,32.7784,32.7852,16200.0
2009-12-24 10:50:00,48.0,48.06,48.0,48.05,9600.0,32.7784,32.8194,32.7784,32.8125,9600.0
2009-12-24 10:55:00,48.05,48.06,48.01,48.04,7500.0,32.8125,32.8194,32.7852,32.8057,7500.0
2009-12-24 11:00:00,48.03,48.03,47.95,47.95,12000.0,32.7989,32.7989,32.7442,32.7442,12000.0
2009-12-24 11:05:00,47.96,47.97,47.94,47.97,9800.0,32.7511,32.7579,32.7374,32.7579,9800.0
2009-12-24 11:10:00,47.96,48.0,47.96,48.0,16100.0,32.7511,32.7784,32.7511,32.7784,16100.0
2009-12-24 11:15:00,48.0,48.02,47.99,48.02,11600.0,32.7784,32.792,32.7716,32.792,11600.0
2009-12-24 11:20:00,48.01,48.04,48.01,48.02,12400.0,32.7852,32.8057,32.7852,32.792,12400.0
2009-12-24 11:25:00,48.03,48.03,48.0,48.01,10600.0,32.7989,32.7989,32.7784,32.7852,10600.0
2009-12-24 11:30:00,48.0,48.02,48.0,48.0,9100.0,32.7784,32.792,32.7784,32.7784,9100.0
2009-12-24 11:35:00,48.01,48.01,48.0,48.01,2200.0,32.7852,32.7852,32.7784,32.7852,2200.0
2009-12-24 11:40:00,48.0,48.01,48.0,48.01,2600.0,32.7784,32.7852,32.7784,32.7852,2600.0
2009-12-24 11:45:00,48.01,48.01,48.0,48.01,5600.0,32.7852,32.7852,32.7784,32.7852,5600.0
2009-12-24 11:50:00,48.01,48.01,48.0,48.0,3000.0,32.7852,32.7852,32.7784,32.7784,3000.0
2009-12-24 11:55:00,48.0,48.04,48.0,48.01,11700.0,32.7784,32.8057,32.7784,32.7852,11700.0
2009-12-24 12:00:00,48.01,48.02,48.0,48.0,5500.0,32.7852,32.792,32.7784,32.7784,5500.0
2009-12-24 12:05:00,48.01,48.01,47.99,48.0,11800.0,32.7852,32.7852,32.7716,32.7784,11800.0
2009-12-24 12:10:00,48.0,48.01,48.0,48.01,2500.0,32.7784,32.7852,32.7784,32.7852,2500.0
2009-12-24 12:15:00,48.01,48.01,47.99,48.0,33100.0,32.7852,32.7852,32.7716,32.7784,33100.0
2009-12-24 12:20:00,48.01,48.01,48.0,48.01,7900.0,32.7852,32.7852,32.7784,32.7852,7900.0
2009-12-24 12:25:00,48.01,48.03,48.0,48.03,27000.0,32.7852,32.7989,32.7784,32.7989,27000.0
2009-12-24 12:30:00,48.02,48.04,48.02,48.04,8600.0,32.792,32.8057,32.792,32.8057,8600.0
2009-12-24 12:35:00,48.03,48.09,48.03,48.07,22800.0,32.7989,32.8398,32.7989,32.8262,22800.0
2009-12-24 12:40:00,48.07,48.08,48.04,48.04,25700.0,32.8262,32.833,32.8057,32.8057,25700.0
2009-12-24 12:45:00,48.04,48.05,47.96,47.96,75400.0,32.8057,32.8125,32.7511,32.7511,75400.0
2009-12-24 12:50:00,47.96,47.96,47.93,47.93,17800.0,32.7511,32.7511,32.7306,32.7306,17800.0
2009-12-24 12:55:00,47.93,48.01,47.92,47.98,34100.0,32.7306,32.7852,32.7238,32.7647,34100.0
2009-12-28 09:30:00,48.03,48.04,47.8,47.8,32800.0,32.7989,32.8057,32.6418,32.6418,32800.0
2009-12-28 09:35:00,47.82,47.99,47.82,47.94,12400.0,32.6555,32.7716,32.6555,32.7374,12400.0
2009-12-28 09:40:00,47.95,47.97,47.83,47.85,12400.0,32.7442,32.7579,32.6623,32.676,12400.0
2009-12-28 09:45:00,47.87,47.91,47.87,47.9,5700.0,32.6896,32.7169,32.6896,32.7101,5700.0
2009-12-28 09:50:00,47.91,47.92,47.82,47.83,12600.0,32.7169,32.7238,32.6555,32.6623,12600.0
2009-12-28 09:55:00,47.83,47.9,47.83,47.88,28900.0,32.6623,32.7101,32.6623,32.6964,28900.0
2009-12-28 10:00:00,47.87,47.91,47.84,47.9,13400.0,32.6896,32.7169,32.6691,32.7101,13400.0
2009-12-28 10:05:00,47.89,47.93,47.89,47.91,7300.0,32.7033,32.7306,32.7033,32.7169,7300.0
2009-12-28 10:10:00,47.91,47.94,47.9,47.91,24600.0,32.7169,32.7374,32.7101,32.7169,24600.0
2009-12-28 10:15:00,47.9,47.92,47.9,47.92,54300.0,32.7101,32.7238,32.7101,32.7238,54300.0
2009-12-28 10:20:00,47.92,47.93,47.91,47.92,14500.0,32.7238,32.7306,32.7169,32.7238,14500.0
2009-12-28 10:25:00,47.92,47.95,47.9,47.9,39500.0,32.7238,32.7442,32.7101,32.7101,39500.0
2009-12-28 10:30:00,47.91,47.91,47.9,47.9,17400.0,32.7169,32.7169,32.7101,32.7101,17400.0
2009-12-28 10:35:00,47.9,47.91,47.9,47.9,7700.0,32.7101,32.7169,32.7101,32.7101,7700.0
2009-12-28 10:40:00,47.91,47.92,47.9,47.91,21500.0,32.7169,32.7238,32.7101,32.7169,21500.0
2009-12-28 10:45:00,47.91,47.94,47.91,47.94,12000.0,32.7169,32.7374,32.7169,32.7374,12000.0
2009-12-28 10:50:00,47.94,48.0,47.93,47.99,73600.0,32.7374,32.7784,32.7306,32.7716,73600.0
2009-12-28 10:55:00,47.99,48.05,47.98,48.04,40900.0,32.7716,32.8125,32.7647,32.8057,40900.0
2009-12-28 11:00:00,48.05,48.05,48.01,48.02,19000.0,32.8125,32.8125,32.7852,32.792,19000.0
2009-12-28 11:05:00,48.01,48.02,48.0,48.01,8300.0,32.7852,32.792,32.7784,32.7852,8300.0
2009-12-28 11:10:00,48.02,48.07,47.99,48.03,16900.0,32.792,32.8262,32.7716,32.7989,16900.0
2009-12-28 11:15:00,48.03,48.05,48.01,48.04,13700.0,32.7989,32.8125,32.7852,32.8057,13700.0
2009-12-28 11:20:00,48.04,48.05,48.04,48.04,5700.0,32.8057,32.8125,32.8057,32.8057,5700.0
2009-12-28 11:25:00,48.04,48.05,48.0,48.01,8300.0,32.8057,32.8125,32.7784,32.7852,8300.0
2009-12-28 11:30:00,48.01,48.02,47.98,47.99,17200.0,32.7852,32.792,32.7647,32.7716,17200.0
2009-12-28 11:35:00,48.0,48.02,47.99,48.02,11900.0,32.7784,32.792,32.7716,32.792,11900.0
2009-12-28 11:40:00,48.02,48.02,48.0,48.0,5000.0,32.792,32.792,32.7784,32.7784,5000.0
2009-12-28 11:45:00,48.0,48.01,48.0,48.0,11600.0,32.7784,32.7852,32.7784,32.7784,11600.0
2009-12-28 11:50:00,48.01,48.04,48.0,48.02,11600.0,32.7852,32.8057,32.7784,32.792,11600.0
2009-12-28 11:55:00,48.02,48.02,47.98,48.01,9100.0,32.792,32.792,32.7647,32.7852,9100.0
2009-12-28 12:00:00,48.0,48.02,47.99,47.99,5400.0,32.7784,32.792,32.7716,32.7716,5400.0
2009-12-28 12:05:00,48.0,48.0,47.96,47.98,6000.0,32.7784,32.7784,32.7511,32.7647,6000.0
2009-12-28 12:10:00,47.99,47.99,47.98,47.98,2500.0,32.7716,32.7716,32.7647,32.7647,2500.0
2009-12-28 12:15:00,47.98,48.0,47.97,48.0,7100.0,32.7647,32.7784,32.7579,32.7784,7100.0
2009-12-28 12:20:00,47.99,48.02,47.99,48.01,11700.0,32.7716,32.792,32.7716,32.7852,11700.0
2009-12-28 12:25:00,48.01,48.03,48.01,48.02,14300.0,32.7852,32.7989,32.7852,32.792,14300.0
2009-12-28 12:30:00,48.02,48.02,48.0,48.01,16900.0,32.792,32.792,32.7784,32.7852,16900.0
2009-12-28 12:35:00,48.01,48.02,48.01,48.01,4100.0,32.7852,32.792,32.7852,32.7852,4100.0
2009-12-28 12:40:00,48.01,48.02,47.99,48.0,8100.0,32.7852,32.792,32.7716,32.7784,8100.0
2009-12-28 12:45:00,48.01,48.03,48.0,48.02,22600.0,32.7852,32.7989,32.7784,32.792,22600.0
2009-12-28 12:50:00,48.02,48.03,48.02,48.02,4800.0,32.792,32.7989,32.792,32.792,4800.0
2009-12-28 12:55:00,48.03,48.05,48.03,48.04,5600.0,32.7989,32.8125,32.7989,32.8057,5600.0
2009-12-28 13:00:00,48.04,48.05,48.04,48.05,3200.0,32.8057,32.8125,32.8057,32.8125,3200.0
2009-12-28 13:05:00,48.04,48.05,48.04,48.04,5300.0,32.8057,32.8125,32.8057,32.8057,5300.0
2009-12-28 13:10:00,48.04,48.05,48.04,48.04,3700.0,32.8057,32.8125,32.8057,32.8057,3700.0
2009-12-28 13:15:00,48.05,48.06,48.04,48.05,25700.0,32.8125,32.8194,32.8057,32.8125,25700.0
2009-12-28 13:20:00,48.04,48.05,48.04,48.05,3000.0,32.8057,32.8125,32.8057,32.8125,3000.0
2009-12-28 13:25:00,48.05,48.05,48.03,48.03,14100.0,32.8125,32.8125,32.7989,32.7989,14100.0
2009-12-28 13:30:00,48.03,48.04,48.03,48.03,3400.0,32.7989,32.8057,32.7989,32.7989,3400.0
2009-12-28 13:35:00,48.02,48.05,48.01,48.01,11600.0,32.792,32.8125,32.7852,32.7852,11600.0
2009-12-28 13:40:00,48.01,48.01,48.0,48.0,5200.0,32.7852,32.7852,32.7784,32.7784,5200.0
2009-12-28 13:45:00,48.0,48.01,48.0,48.0,17900.0,32.7784,32.7852,32.7784,32.7784,17900.0
2009-12-28 13:50:00,48.0,48.01,48.0,48.0,23600.0,32.7784,32.7852,32.7784,32.7784,23600.0
2009-12-28 13:55:00,48.0,48.01,47.99,47.99,6900.0,32.7784,32.7852,32.7716,32.7716,6900.0
2009-12-28 14:00:00,47.99,48.02,47.99,48.0,31500.0,32.7716,32.792,32.7716,32.7784,31500.0
2009-12-28 14:05:00,48.0,48.0,47.98,47.99,16400.0,32.7784,32.7784,32.7647,32.7716,16400.0
2009-12-28 14:10:00,47.98,48.0,47.97,48.0,24300.0,32.7647,32.7784,32.7579,32.7784,24300.0
2009-12-28 14:15:00,48.0,48.0,47.92,47.94,17700.0,32.7784,32.7784,32.7238,32.7374,17700.0
2009-12-28 14:20:00,47.93,47.94,47.9,47.91,9200.0,32.7306,32.7374,32.7101,32.7169,9200.0
2009-12-28 14:25:00,47.9,47.91,47.9,47.9,21100.0,32.7101,32.7169,32.7101,32.7101,21100.0
2009-12-28 14:30:00,47.91,47.92,47.9,47.91,12400.0,32.7169,32.7238,32.7101,32.7169,12400.0
2009-12-28 14:35:00,47.91,47.91,47.87,47.87,28200.0,32.7169,32.7169,32.6896,32.6896,28200.0
2009-12-28 14:40:00,47.87,47.91,47.87,47.89,16000.0,32.6896,32.7169,32.6896,32.7033,16000.0
2009-12-28 14:45:00,47.9,47.9,47.89,47.9,9200.0,32.7101,32.7101,32.7033,32.7101,9200.0
2009-12-28 14:50:00,47.89,47.9,47.89,47.89,5100.0,32.7033,32.7101,32.7033,32.7033,5100.0
2009-12-28 14:55:00,47.89,47.92,47.89,47.92,9500.0,32.7033,32.7238,32.7033,32.7238,9500.0
2009-12-28 15:00:00,47.91,47.92,47.91,47.92,6500.0,32.7169,32.7238,32.7169,32.7238,6500.0
2009-12-28 15:05:00,47.92,47.96,47.92,47.95,12000.0,32.7238,32.7511,32.7238,32.7442,12000.0
2009-12-28 15:10:00,47.96,48.0,47.96,48.0,14000.0,32.7511,32.7784,32.7511,32.7784,14000.0
2009-12-28 15:15:00,47.99,48.01,47.99,48.01,9600.0,32.7716,32.7852,32.7716,32.7852,9600.0
2009-12-28 15:20:00,48.0,48.01,48.0,48.01,6800.0,32.7784,32.7852,32.7784,32.7852,6800.0
2009-12-28 15:25:00,48.0,48.06,48.0,48.06,54900.0,32.7784,32.8194,32.7784,32.8194,54900.0
2009-12-28 15:30:00,48.06,48.06,48.03,48.03,22300.0,32.8194,32.8194,32.7989,32.7989,22300.0
2009-12-28 15:35:00,48.03,48.06,48.01,48.05,21600.0,32.7989,32.8194,32.7852,32.8125,21600.0
2009-12-28 15:40:00,48.06,48.11,48.05,48.11,30600.0,32.8194,32.8535,32.8125,32.8535,30600.0
2009-12-28 15:45:00,48.11,48.16,48.1,48.11,72700.0,32.8535,32.8877,32.8467,32.8535,72700.0
2009-12-28 15:50:00,48.11,48.16,48.09,48.16,55100.0,32.8535,32.8877,32.8398,32.8877,55100.0
2009-12-28 15:55:00,48.16,48.2,48.15,48.2,99800.0,32.8877,32.915,32.8808,32.915,99800.0
2009-12-29 09:30:00,48.14,48.24,47.99,48.24,51000.0,33.0842,33.1529,32.9811,33.1529,51000.0
2009-12-29 09:35:00,48.24,48.32,48.22,48.3,26000.0,33.1529,33.2079,33.1392,33.1942,26000.0
2009-12-29 09:40:00,48.3,48.37,48.27,48.33,44000.0,33.1942,33.2423,33.1735,33.2148,44000.0
2009-12-29 09:45:00,48.33,48.35,48.28,48.28,24200.0,33.2148,33.2285,33.1804,33.1804,24200.0
2009-12-29 09:50:00,48.28,48.35,48.27,48.33,32500.0,33.1804,33.2285,33.1735,33.2148,32500.0
2009-12-29 09:55:00,48.33,48.38,48.31,48.36,28000.0,33.2148,33.2491,33.201,33.2354,28000.0
2009-12-29 10:00:00,48.36,48.36,48.31,48.33,20800.0,33.2354,33.2354,33.201,33.2148,20800.0
2009-12-29 10:05:00,48.34,48.39,48.33,48.38,20300.0,33.2217,33.256,33.2148,33.2491,20300.0
2009-12-29 10:10:00,48.38,48.43,48.38,48.41,25800.0,33.2491,33.2835,33.2491,33.2698,25800.0
2009-12-29 10:15:00,48.42,48.43,48.4,48.4,22600.0,33.2766,33.2835,33.2629,33.2629,22600.0
2009-12-29 10:20:00,48.41,48.41,48.39,48.4,13300.0,33.2698,33.2698,33.256,33.2629,13300.0
2009-12-29 10:25:00,48.4,48.41,48.39,48.41,14800.0,33.2629,33.2698,33.256,33.2698,14800.0
2009-12-29 10:30:00,48.4,48.43,48.36,48.37,32900.0,33.2629,33.2835,33.2354,33.2423,32900.0
2009-12-29 10:35:00,48.36,48.38,48.35,48.37,31700.0,33.2354,33.2491,33.2285,33.2423,31700.0
2009-12-29 10:40:00,48.36,48.39,48.36,48.38,18900.0,33.2354,33.256,33.2354,33.2491,18900.0
2009-12-29 10:45:00,48.37,48.42,48.37,48.4,30200.0,33.2423,33.2766,33.2423,33.2629,30200.0
2009-12-29 10:50:00,48.41,48.46,48.4,48.46,26700.0,33.2698,33.3041,33.2629,33.3041,26700.0
2009-12-29 10:55:00,48.46,48.52,48.46,48.5,34400.0,33.3041,33.3454,33.3041,33.3316,34400.0
2009-12-29 11:00:00,48.5,48.5,48.42,48.42,21800.0,33.3316,33.3316,33.2766,33.2766,21800.0
2009-12-29 11:05:00,48.43,48.43,48.4,48.4,8000.0,33.2835,33.2835,33.2629,33.2629,8000.0
2009-12-29 11:10:00,48.41,48.41,48.36,48.36,12600.0,33.2698,33.2698,33.2354,33.2354,12600.0
2009-12-29 11:15:00,48.36,48.38,48.34,48.38,28100.0,33.2354,33.2491,33.2217,33.2491,28100.0
2009-12-29 11:20:00,48.38,48.39,48.36,48.38,29100.0,33.2491,33.256,33.2354,33.2491,29100.0
2009-12-29 11:25:00,48.37,48.38,48.36,48.37,21600.0,33.2423,33.2491,33.2354,33.2423,21600.0
2009-12-29 11:30:00,48.37,48.43,48.37,48.43,33100.0,33.2423,33.2835,33.2423,33.2835,33100.0
2009-12-29 11:35:00,48.43,48.46,48.4,48.44,31400.0,33.2835,33.3041,33.2629,33.2904,31400.0
2009-12-29 11:40:00,48.44,48.45,48.43,48.45,14700.0,33.2904,33.2973,33.2835,33.2973,14700.0
2009-12-29 11:45:00,48.45,48.57,48.44,48.56,37400.0,33.2973,33.3797,33.2904,33.3728,37400.0
2009-12-29 11:50:00,48.57,48.59,48.57,48.58,23000.0,33.3797,33.3935,33.3797,33.3866,23000.0
2009-12-29 11:55:00,48.57,48.61,48.57,48.6,27400.0,33.3797,33.4072,33.3797,33.4003,27400.0
2009-12-29 12:00:00,48.6,48.69,48.6,48.68,53600.0,33.4003,33.4622,33.4003,33.4553,53600.0
2009-12-29 12:05:00,48.68,48.74,48.68,48.69,45600.0,33.4553,33.4966,33.4553,33.4622,45600.0
2009-12-29 12:10:00,48.69,48.7,48.67,48.69,26300.0,33.4622,33.4691,33.4484,33.4622,26300.0
2009-12-29 12:15:00,48.68,48.72,48.67,48.68,54200.0,33.4553,33.4828,33.4484,33.4553,54200.0
2009-12-29 12:20:00,48.67,48.71,48.64,48.7,72200.0,33.4484,33.4759,33.4278,33.4691,72200.0
2009-12-29 12:25:00,48.7,48.7,48.65,48.67,17500.0,33.4691,33.4691,33.4347,33.4484,17500.0
2009-12-29 12:30:00,48.67,48.69,48.66,48.68,12600.0,33.4484,33.4622,33.4416,33.4553,12600.0
2009-12-29 12:35:00,48.69,48.73,48.68,48.72,48800.0,33.4622,33.4897,33.4553,33.4828,48800.0
2009-12-29 12:40:00,48.73,48.74,48.7,48.74,30000.0,33.4897,33.4966,33.4691,33.4966,30000.0
2009-12-29 12:45:00,48.74,48.76,48.73,48.75,58300.0,33.4966,33.5103,33.4897,33.5034,58300.0
2009-12-29 12:50:00,48.76,48.76,48.72,48.74,37400.0,33.5103,33.5103,33.4828,33.4966,37400.0
2009-12-29 12:55:00,48.75,48.83,48.74,48.79,86100.0,33.5034,33.5584,33.4966,33.5309,86100.0
2009-12-29 13:00:00,48.78,48.78,48.65,48.65,34300.0,33.524,33.524,33.4347,33.4347,34300.0
2009-12-29 13:05:00,48.65,48.65,48.59,48.59,28000.0,33.4347,33.4347,33.3935,33.3935,28000.0
2009-12-29 13:10:00,48.59,48.6,48.54,48.55,14600.0,33.3935,33.4003,33.3591,33.366,14600.0
2009-12-29 13:15:00,48.54,48.61,48.54,48.57,32000.0,33.3591,33.4072,33.3591,33.3797,32000.0
2009-12-29 13:20:00,48.57,48.65,48.57,48.65,23900.0,33.3797,33.4347,33.3797,33.4347,23900.0
2009-12-29 13:25:00,48.65,48.68,48.65,48.67,23600.0,33.4347,33.4553,33.4347,33.4484,23600.0
2009-12-29 13:30:00,48.66,48.72,48.65,48.7,35400.0,33.4416,33.4828,33.4347,33.4691,35400.0
2009-12-29 13:35:00,48.7,48.71,48.66,48.68,18600.0,33.4691,33.4759,33.4416,33.4553,18600.0
2009-12-29 13:40:00,48.68,48.7,48.66,48.67,29100.0,33.4553,33.4691,33.4416,33.4484,29100.0
2009-12-29 13:45:00,48.67,48.76,48.66,48.69,47900.0,33.4484,33.5103,33.4416,33.4622,47900.0
2009-12-29 13:50:00,48.7,48.71,48.67,48.71,20100.0,33.4691,33.4759,33.4484,33.4759,20100.0
2009-12-29 13:55:00,48.71,48.75,48.68,48.71,40100.0,33.4759,33.5034,33.4553,33.4759,40100.0
2009-12-29 14:00:00,48.71,48.77,48.68,48.76,53200.0,33.4759,33.5172,33.4553,33.5103,53200.0
2009-12-29 14:05:00,48.77,48.81,48.74,48.74,66500.0,33.5172,33.5447,33.4966,33.4966,66500.0
2009-12-29 14:10:00,48.74,48.75,48.72,48.73,11300.0,33.4966,33.5034,33.4828,33.4897,11300.0
2009-12-29 14:15:00,48.73,48.78,48.73,48.77,14900.0,33.4897,33.524,33.4897,33.5172,14900.0
2009-12-29 14:20:00,48.77,48.86,48.76,48.82,66200.0,33.5172,33.579,33.5103,33.5515,66200.0
2009-12-29 14:25:00,48.81,48.88,48.81,48.84,57900.0,33.5447,33.5928,33.5447,33.5653,57900.0
2009-12-29 14:30:00,48.83,48.86,48.77,48.85,73700.0,33.5584,33.579,33.5172,33.5722,73700.0
2009-12-29 14:35:00,48.84,48.84,48.66,48.66,72800.0,33.5653,33.5653,33.4416,33.4416,72800.0
2009-12-29 14:40:00,48.66,48.66,48.58,48.6,18400.0,33.4416,33.4416,33.3866,33.4003,18400.0
2009-12-29 14:45:00,48.58,48.58,48.51,48.53,33700.0,33.3866,33.3866,33.3385,33.3522,33700.0
2009-12-29 14:50:00,48.53,48.58,48.47,48.5,37500.0,33.3522,33.3866,33.311,33.3316,37500.0
2009-12-29 14:55:00,48.51,48.53,48.47,48.49,27900.0,33.3385,33.3522,33.311,33.3247,27900.0
2009-12-29 15:00:00,48.51,48.64,48.49,48.62,41700.0,33.3385,33.4278,33.3247,33.4141,41700.0
2009-12-29 15:05:00,48.61,48.61,48.54,48.58,15600.0,33.4072,33.4072,33.3591,33.3866,15600.0
2009-12-29 15:10:00,48.58,48.65,48.57,48.65,17000.0,33.3866,33.4347,33.3797,33.4347,17000.0
2009-12-29 15:15:00,48.65,48.69,48.64,48.69,17100.0,33.4347,33.4622,33.4278,33.4622,17100.0
2009-12-29 15:20:00,48.68,48.69,48.61,48.63,17300.0,33.4553,33.4622,33.4072,33.421,17300.0
2009-12-29 15:25:00,48.64,48.64,48.6,48.61,12900.0,33.4278,33.4278,33.4003,33.4072,12900.0
2009-12-29 15:30:00,48.6,48.6,48.54,48.54,35700.0,33.4003,33.4003,33.3591,33.3591,35700.0
2009-12-29 15:35:00,48.55,48.63,48.52,48.63,49700.0,33.366,33.421,33.3454,33.421,49700.0
2009-12-29 15:40:00,48.62,48.63,48.53,48.56,55700.0,33.4141,33.421,33.3522,33.3728,55700.0
2009-12-29 15:45:00,48.56,48.6,48.56,48.6,37200.0,33.3728,33.4003,33.3728,33.4003,37200.0
2009-12-29 15:50:00,48.59,48.59,48.51,48.52,48100.0,33.3935,33.3935,33.3385,33.3454,48100.0
2009-12-29 15:55:00,48.52,48.53,48.49,48.5,80400.0,33.3454,33.3522,33.3247,33.3316,80400.0
2009-12-30 09:30:00,48.19,48.45,48.19,48.37,20900.0,33.1186,33.2973,33.1186,33.2423,20900.0
2009-12-30 09:35:00,48.36,48.37,48.25,48.26,19700.0,33.2354,33.2423,33.1598,33.1667,19700.0
2009-12-30 09:40:00,48.27,48.58,48.27,48.56,37500.0,33.1735,33.3866,33.1735,33.3728,37500.0
2009-12-30 09:45:00,48.56,48.7,48.54,48.67,31700.0,33.3728,33.4691,33.3591,33.4484,31700.0
2009-12-30 09:50:00,48.66,48.69,48.54,48.55,26100.0,33.4416,33.4622,33.3591,33.366,26100.0
2009-12-30 09:55:00,48.55,48.63,48.55,48.59,30300.0,33.366,33.421,33.366,33.3935,30300.0
2009-12-30 10:00:00,48.59,48.62,48.59,48.61,28800.0,33.3935,33.4141,33.3935,33.4072,28800.0
2009-12-30 10:05:00,48.6,48.63,48.6,48.61,20800.0,33.4003,33.421,33.4003,33.4072,20800.0
2009-12-30 10:10:00,48.61,48.63,48.59,48.62,35700.0,33.4072,33.421,33.3935,33.4141,35700.0
2009-12-30 10:15:00,48.62,48.66,48.62,48.63,17900.0,33.4141,33.4416,33.4141,33.421,17900.0
2009-12-30 10:20:00,48.64,48.67,48.61,48.67,19400.0,33.4278,33.4484,33.4072,33.4484,19400.0
2009-12-30 10:25:00,48.66,48.67,48.64,48.64,15700.0,33.4416,33.4484,33.4278,33.4278,15700.0
2009-12-30 10:30:00,48.65,48.67,48.63,48.66,25900.0,33.4347,33.4484,33.421,33.4416,25900.0
2009-12-30 10:35:00,48.65,48.66,48.64,48.64,39700.0,33.4347,33.4416,33.4278,33.4278,39700.0
2009-12-30 10:40:00,48.64,48.71,48.61,48.71,55500.0,33.4278,33.4759,33.4072,33.4759,55500.0
2009-12-30 10:45:00,48.7,48.71,48.58,48.65,38300.0,33.4691,33.4759,33.3866,33.4347,38300.0
2009-12-30 10:50:00,48.64,48.66,48.63,48.63,23000.0,33.4278,33.4416,33.421,33.421,23000.0
2009-12-30 10:55:00,48.62,48.63,48.6,48.6,20200.0,33.4141,33.421,33.4003,33.4003,20200.0
2009-12-30 11:00:00,48.6,48.61,48.58,48.6,20500.0,33.4003,33.4072,33.3866,33.4003,20500.0
2009-12-30 11:05:00,48.59,48.61,48.58,48.58,27700.0,33.3935,33.4072,33.3866,33.3866,27700.0
2009-12-30 11:10:00,48.58,48.58,48.55,48.55,58100.0,33.3866,33.3866,33.366,33.366,58100.0
2009-12-30 11:15:00,48.55,48.55,48.49,48.51,45100.0,33.366,33.366,33.3247,33.3385,45100.0
2009-12-30 11:20:00,48.5,48.53,48.5,48.5,34000.0,33.3316,33.3522,33.3316,33.3316,34000.0
2009-12-30 11:25:00,48.51,48.54,48.5,48.52,12500.0,33.3385,33.3591,33.3316,33.3454,12500.0
2009-12-30 11:30:00,48.51,48.52,48.48,48.51,21200.0,33.3385,33.3454,33.3179,33.3385,21200.0
2009-12-30 11:35:00,48.51,48.51,48.5,48.5,3500.0,33.3385,33.3385,33.3316,33.3316,3500.0
2009-12-30 11:40:00,48.51,48.54,48.5,48.5,46700.0,33.3385,33.3591,33.3316,33.3316,46700.0
2009-12-30 11:45:00,48.51,48.56,48.49,48.54,15400.0,33.3385,33.3728,33.3247,33.3591,15400.0
2009-12-30 11:50:00,48.55,48.59,48.55,48.58,5600.0,33.366,33.3935,33.366,33.3866,5600.0
2009-12-30 11:55:00,48.58,48.63,48.57,48.63,14100.0,33.3866,33.421,33.3797,33.421,14100.0
2009-12-30 12:00:00,48.63,48.64,48.61,48.62,14900.0,33.421,33.4278,33.4072,33.4141,14900.0
2009-12-30 12:05:00,48.61,48.63,48.59,48.63,11900.0,33.4072,33.421,33.3935,33.421,11900.0
2009-12-30 12:10:00,48.63,48.63,48.6,48.62,7400.0,33.421,33.421,33.4003,33.4141,7400.0
2009-12-30 12:15:00,48.63,48.64,48.6,48.64,29100.0,33.421,33.4278,33.4003,33.4278,29100.0
2009-12-30 12:20:00,48.64,48.68,48.64,48.65,21400.0,33.4278,33.4553,33.4278,33.4347,21400.0
2009-12-30 12:25:00,48.64,48.68,48.64,48.67,8200.0,33.4278,33.4553,33.4278,33.4484,8200.0
2009-12-30 12:30:00,48.66,48.67,48.64,48.65,5400.0,33.4416,33.4484,33.4278,33.4347,5400.0
2009-12-30 12:35:00,48.65,48.65,48.58,48.58,11100.0,33.4347,33.4347,33.3866,33.3866,11100.0
2009-12-30 12:40:00,48.57,48.58,48.52,48.54,19100.0,33.3797,33.3866,33.3454,33.3591,19100.0
2009-12-30 12:45:00,48.54,48.54,48.53,48.54,2800.0,33.3591,33.3591,33.3522,33.3591,2800.0
2009-12-30 12:50:00,48.54,48.54,48.49,48.52,20200.0,33.3591,33.3591,33.3247,33.3454,20200.0
2009-12-30 12:55:00,48.51,48.54,48.51,48.54,3700.0,33.3385,33.3591,33.3385,33.3591,3700.0
2009-12-30 13:00:00,48.54,48.55,48.52,48.52,16900.0,33.3591,33.366,33.3454,33.3454,16900.0
2009-12-30 13:05:00,48.53,48.53,48.49,48.5,17400.0,33.3522,33.3522,33.3247,33.3316,17400.0
2009-12-30 13:10:00,48.5,48.52,48.46,48.51,31700.0,33.3316,33.3454,33.3041,33.3385,31700.0
2009-12-30 13:15:00,48.51,48.53,48.51,48.51,7100.0,33.3385,33.3522,33.3385,33.3385,7100.0
2009-12-30 13:20:00,48.52,48.53,48.51,48.53,3300.0,33.3454,33.3522,33.3385,33.3522,3300.0
2009-12-30 13:25:00,48.53,48.53,48.49,48.5,10800.0,33.3522,33.3522,33.3247,33.3316,10800.0
2009-12-30 13:30:00,48.5,48.51,48.49,48.49,18900.0,33.3316,33.3385,33.3247,33.3247,18900.0
2009-12-30 13:35:00,48.49,48.5,48.48,48.49,38400.0,33.3247,33.3316,33.3179,33.3247,38400.0
2009-12-30 13:40:00,48.48,48.52,48.48,48.5,18500.0,33.3179,33.3454,33.3179,33.3316,18500.0
2009-12-30 13:45:00,48.49,48.5,48.47,48.48,24800.0,33.3247,33.3316,33.311,33.3179,24800.0
2009-12-30 13:50:00,48.47,48.5,48.45,48.49,23000.0,33.311,33.3316,33.2973,33.3247,23000.0
2009-12-30 13:55:00,48.5,48.51,48.49,48.5,4400.0,33.3316,33.3385,33.3247,33.3316,4400.0
2009-12-30 14:00:00,48.51,48.51,48.5,48.5,6500.0,33.3385,33.3385,33.3316,33.3316,6500.0
2009-12-30 14:05:00,48.5,48.52,48.5,48.52,10300.0,33.3316,33.3454,33.3316,33.3454,10300.0
2009-12-30 14:10:00,48.52,48.52,48.49,48.51,11800.0,33.3454,33.3454,33.3247,33.3385,11800.0
2009-12-30 14:15:00,48.51,48.53,48.5,48.5,10700.0,33.3385,33.3522,33.3316,33.3316,10700.0
2009-12-30 14:20:00,48.51,48.54,48.5,48.53,6900.0,33.3385,33.3591,33.3316,33.3522,6900.0
2009-12-30 14:25:00,48.52,48.53,48.5,48.5,6000.0,33.3454,33.3522,33.3316,33.3316,6000.0
2009-12-30 14:30:00,48.51,48.52,48.51,48.52,7200.0,33.3385,33.3454,33.3385,33.3454,7200.0
2009-12-30 14:35:00,48.52,48.54,48.51,48.51,7700.0,33.3454,33.3591,33.3385,33.3385,7700.0
2009-12-30 14:40:00,48.51,48.52,48.5,48.5,5100.0,33.3385,33.3454,33.3316,33.3316,5100.0
2009-12-30 14:45:00,48.5,48.55,48.5,48.55,17300.0,33.3316,33.366,33.3316,33.366,17300.0
2009-12-30 14:50:00,48.55,48.55,48.53,48.54,14500.0,33.366,33.366,33.3522,33.3591,14500.0
2009-12-30 14:55:00,48.53,48.56,48.51,48.51,14800.0,33.3522,33.3728,33.3385,33.3385,14800.0
2009-12-30 15:00:00,48.51,48.52,48.47,48.51,31600.0,33.3385,33.3454,33.311,33.3385,31600.0
2009-12-30 15:05:00,48.5,48.51,48.5,48.51,4200.0,33.3316,33.3385,33.3316,33.3385,4200.0
2009-12-30 15:10:00,48.51,48.52,48.48,48.52,14800.0,33.3385,33.3454,33.3179,33.3454,14800.0
2009-12-30 15:15:00,48.52,48.52,48.5,48.5,9500.0,33.3454,33.3454,33.3316,33.3316,9500.0
2009-12-30 15:20:00,48.51,48.51,48.47,48.48,21000.0,33.3385,33.3385,33.311,33.3179,21000.0
2009-12-30 15:25:00,48.48,48.53,48.47,48.51,16600.0,33.3179,33.3522,33.311,33.3385,16600.0
2009-12-30 15:30:00,48.5,48.53,48.49,48.51,27300.0,33.3316,33.3522,33.3247,33.3385,27300.0
2009-12-30 15:35:00,48.51,48.54,48.5,48.5,22900.0,33.3385,33.3591,33.3316,33.3316,22900.0
2009-12-30 15:40:00,48.51,48.59,48.51,48.59,83100.0,33.3385,33.3935,33.3385,33.3935,83100.0
2009-12-30 15:45:00,48.58,48.62,48.57,48.62,46100.0,33.3866,33.4141,33.3797,33.4141,46100.0
2009-12-30 15:50:00,48.62,48.62,48.6,48.62,38500.0,33.4141,33.4141,33.4003,33.4141,38500.0
2009-12-30 15:55:00,48.61,48.62,48.59,48.59,37500.0,33.4072,33.4141,33.3935,33.3935,37500.0
2009-12-31 09:30:00,48.64,48.75,48.63,48.67,40300.0,33.4278,33.5034,33.421,33.4484,40300.0
2009-12-31 09:35:00,48.65,48.71,48.65,48.7,11900.0,33.4347,33.4759,33.4347,33.4691,11900.0
2009-12-31 09:40:00,48.7,48.8,48.68,48.76,19200.0,33.4691,33.5378,33.4553,33.5103,19200.0
2009-12-31 09:45:00,48.75,48.76,48.72,48.73,9300.0,33.5034,33.5103,33.4828,33.4897,9300.0
2009-12-31 09:50:00,48.73,48.75,48.66,48.67,21100.0,33.4897,33.5034,33.4416,33.4484,21100.0
2009-12-31 09:55:00,48.68,48.68,48.63,48.65,15300.0,33.4553,33.4553,33.421,33.4347,15300.0
2009-12-31 10:00:00,48.65,48.65,48.6,48.6,21200.0,33.4347,33.4347,33.4003,33.4003,21200.0
2009-12-31 10:05:00,48.59,48.62,48.5,48.53,28300.0,33.3935,33.4141,33.3316,33.3522,28300.0
2009-12-31 10:10:00,48.52,48.53,48.45,48.47,14200.0,33.3454,33.3522,33.2973,33.311,14200.0
2009-12-31 10:15:00,48.47,48.47,48.44,48.45,8100.0,33.311,33.311,33.2904,33.2973,8100.0
2009-12-31 10:20:00,48.45,48.46,48.45,48.45,3400.0,33.2973,33.3041,33.2973,33.2973,3400.0
2009-12-31 10:25:00,48.46,48.46,48.42,48.44,6200.0,33.3041,33.3041,33.2766,33.2904,6200.0
2009-12-31 10:30:00,48.44,48.47,48.43,48.45,7800.0,33.2904,33.311,33.2835,33.2973,7800.0
2009-12-31 10:35:00,48.45,48.46,48.43,48.43,5500.0,33.2973,33.3041,33.2835,33.2835,5500.0
2009-12-31 10:40:00,48.43,48.46,48.4,48.44,8500.0,33.2835,33.3041,33.2629,33.2904,8500.0
2009-12-31 10:45:00,48.45,48.47,48.45,48.47,4400.0,33.2973,33.311,33.2973,33.311,4400.0
2009-12-31 10:50:00,48.46,48.47,48.46,48.47,4200.0,33.3041,33.311,33.3041,33.311,4200.0
2009-12-31 10:55:00,48.47,48.47,48.46,48.47,6400.0,33.311,33.311,33.3041,33.311,6400.0
2009-12-31 11:00:00,48.47,48.5,48.38,48.38,11000.0,33.311,33.3316,33.2491,33.2491,11000.0
2009-12-31 11:05:00,48.38,48.39,48.3,48.31,8800.0,33.2491,33.256,33.1942,33.201,8800.0
2009-12-31 11:10:00,48.31,48.34,48.3,48.3,33400.0,33.201,33.2217,33.1942,33.1942,33400.0
2009-12-31 11:15:00,48.3,48.3,48.25,48.26,7900.0,33.1942,33.1942,33.1598,33.1667,7900.0
2009-12-31 11:20:00,48.25,48.26,48.23,48.24,10500.0,33.1598,33.1667,33.1461,33.1529,10500.0
2009-12-31 11:25:00,48.22,48.25,48.22,48.24,18400.0,33.1392,33.1598,33.1392,33.1529,18400.0
2009-12-31 11:30:00,48.23,48.24,48.18,48.19,11400.0,33.1461,33.1529,33.1117,33.1186,11400.0
2009-12-31 11:35:00,48.19,48.19,48.17,48.19,12700.0,33.1186,33.1186,33.1048,33.1186,12700.0
2009-12-31 11:40:00,48.19,48.26,48.19,48.22,64400.0,33.1186,33.1667,33.1186,33.1392,64400.0
2009-12-31 11:45:00,48.24,48.25,48.22,48.24,5600.0,33.1529,33.1598,33.1392,33.1529,5600.0
2009-12-31 11:50:00,48.25,48.28,48.25,48.26,8600.0,33.1598,33.1804,33.1598,33.1667,8600.0
2009-12-31 11:55:00,48.25,48.27,48.21,48.21,7200.0,33.1598,33.1735,33.1323,33.1323,7200.0
2009-12-31 12:00:00,48.21,48.23,48.2,48.23,2300.0,33.1323,33.1461,33.1254,33.1461,2300.0
2009-12-31 12:05:00,48.22,48.25,48.22,48.25,3700.0,33.1392,33.1598,33.1392,33.1598,3700.0
2009-12-31 12:10:00,48.25,48.26,48.23,48.24,5100.0,33.1598,33.1667,33.1461,33.1529,5100.0
2009-12-31 12:15:00,48.24,48.26,48.23,48.25,4700.0,33.1529,33.1667,33.1461,33.1598,4700.0
2009-12-31 12:20:00,48.26,48.27,48.25,48.26,4600.0,33.1667,33.1735,33.1598,33.1667,4600.0
2009-12-31 12:25:00,48.26,48.27,48.25,48.27,7700.0,33.1667,33.1735,33.1598,33.1735,7700.0
2009-12-31 12:30:00,48.27,48.27,48.25,48.27,3600.0,33.1735,33.1735,33.1598,33.1735,3600.0
2009-12-31 12:35:00,48.26,48.27,48.26,48.27,2500.0,33.1667,33.1735,33.1667,33.1735,2500.0
2009-12-31 12:40:00,48.26,48.31,48.26,48.3,7000.0,33.1667,33.201,33.1667,33.1942,7000.0
2009-12-31 12:45:00,48.31,48.31,48.3,48.3,4200.0,33.201,33.201,33.1942,33.1942,4200.0
2009-12-31 12:50:00,48.29,48.3,48.29,48.3,3500.0,33.1873,33.1942,33.1873,33.1942,3500.0
2009-12-31 12:55:00,48.31,48.32,48.29,48.32,7200.0,33.201,33.2079,33.1873,33.2079,7200.0
2009-12-31 13:00:00,48.32,48.32,48.27,48.28,7100.0,33.2079,33.2079,33.1735,33.1804,7100.0
2009-12-31 13:05:00,48.29,48.31,48.28,48.28,5100.0,33.1873,33.201,33.1804,33.1804,5100.0
2009-12-31 13:10:00,48.28,48.28,48.25,48.25,4300.0,33.1804,33.1804,33.1598,33.1598,4300.0
2009-12-31 13:15:00,48.26,48.26,48.23,48.25,9500.0,33.1667,33.1667,33.1461,33.1598,9500.0
2009-12-31 13:20:00,48.25,48.28,48.25,48.28,3400.0,33.1598,33.1804,33.1598,33.1804,3400.0
2009-12-31 13:25:00,48.27,48.31,48.27,48.31,2900.0,33.1735,33.201,33.1735,33.201,2900.0
2009-12-31 13:30:00,48.31,48.33,48.3,48.31,4600.0,33.201,33.2148,33.1942,33.201,4600.0
2009-12-31 13:35:00,48.31,48.33,48.31,48.32,3600.0,33.201,33.2148,33.201,33.2079,3600.0
2009-12-31 13:40:00,48.32,48.32,48.3,48.31,3800.0,33.2079,33.2079,33.1942,33.201,3800.0
2009-12-31 13:45:00,48.31,48.32,48.3,48.31,4500.0,33.201,33.2079,33.1942,33.201,4500.0
2009-12-31 13:50:00,48.32,48.32,48.26,48.28,15000.0,33.2079,33.2079,33.1667,33.1804,15000.0
2009-12-31 13:55:00,48.29,48.3,48.28,48.3,3000.0,33.1873,33.1942,33.1804,33.1942,3000.0
2009-12-31 14:00:00,48.29,48.3,48.29,48.3,1400.0,33.1873,33.1942,33.1873,33.1942,1400.0
2009-12-31 14:05:00,48.3,48.33,48.3,48.32,6100.0,33.1942,33.2148,33.1942,33.2079,6100.0
2009-12-31 14:10:00,48.32,48.33,48.32,48.32,3700.0,33.2079,33.2148,33.2079,33.2079,3700.0
2009-12-31 14:15:00,48.33,48.34,48.33,48.34,4100.0,33.2148,33.2217,33.2148,33.2217,4100.0
2009-12-31 14:20:00,48.34,48.35,48.33,48.35,5300.0,33.2217,33.2285,33.2148,33.2285,5300.0
2009-12-31 14:25:00,48.34,48.35,48.34,48.35,5200.0,33.2217,33.2285,33.2217,33.2285,5200.0
2009-12-31 14:30:00,48.34,48.35,48.34,48.34,13000.0,33.2217,33.2285,33.2217,33.2217,13000.0
2009-12-31 14:35:00,48.34,48.35,48.34,48.35,6200.0,33.2217,33.2285,33.2217,33.2285,6200.0
2009-12-31 14:40:00,48.35,48.36,48.34,48.36,11500.0,33.2285,33.2354,33.2217,33.2354,11500.0
2009-12-31 14:45:00,48.35,48.36,48.35,48.36,2400.0,33.2285,33.2354,33.2285,33.2354,2400.0
2009-12-31 14:50:00,48.36,48.37,48.34,48.37,10000.0,33.2354,33.2423,33.2217,33.2423,10000.0
2009-12-31 14:55:00,48.37,48.38,48.36,48.38,14700.0,33.2423,33.2491,33.2354,33.2491,14700.0
2009-12-31 15:00:00,48.38,48.39,48.35,48.35,14100.0,33.2491,33.256,33.2285,33.2285,14100.0
2009-12-31 15:05:00,48.35,48.4,48.35,48.37,20000.0,33.2285,33.2629,33.2285,33.2423,20000.0
2009-12-31 15:10:00,48.37,48.37,48.35,48.37,11500.0,33.2423,33.2423,33.2285,33.2423,11500.0
2009-12-31 15:15:00,48.37,48.41,48.36,48.41,11000.0,33.2423,33.2698,33.2354,33.2698,11000.0
2009-12-31 15:20:00,48.41,48.41,48.4,48.41,10500.0,33.2698,33.2698,33.2629,33.2698,10500.0
2009-12-31 15:25:00,48.41,48.41,48.4,48.41,9800.0,33.2698,33.2698,33.2629,33.2698,9800.0
2009-12-31 15:30:00,48.41,48.43,48.34,48.34,15800.0,33.2698,33.2835,33.2217,33.2217,15800.0
2009-12-31 15:35:00,48.34,48.35,48.23,48.27,34200.0,33.2217,33.2285,33.1461,33.1735,34200.0
2009-12-31 15:40:00,48.26,48.27,48.17,48.18,57200.0,33.1667,33.1735,33.1048,33.1117,57200.0
2009-12-31 15:45:00,48.18,48.19,48.05,48.08,59100.0,33.1117,33.1186,33.0224,33.043,59100.0
2009-12-31 15:50:00,48.09,48.11,48.08,48.08,55600.0,33.0498,33.0636,33.043,33.043,55600.0
2009-12-31 15:55:00,48.07,48.08,47.98,47.98,106000.0,33.0361,33.043,32.9742,32.9742,106000.0
2010-01-04 09:30:00,48.59,48.59,48.06,48.11,62000.0,33.3935,33.3935,33.0292,33.0636,62000.0
2010-01-04 09:35:00,48.14,48.37,48.1,48.28,36100.0,33.0842,33.2423,33.0567,33.1804,36100.0
2010-01-04 09:40:00,48.29,48.45,48.29,48.45,37100.0,33.1873,33.2973,33.1873,33.2973,37100.0
2010-01-04 09:45:00,48.48,48.56,48.48,48.55,20800.0,33.3179,33.3728,33.3179,33.366,20800.0
2010-01-04 09:50:00,48.55,48.62,48.55,48.61,38800.0,33.366,33.4141,33.366,33.4072,38800.0
2010-01-04 09:55:00,48.61,48.69,48.57,48.66,34000.0,33.4072,33.4622,33.3797,33.4416,34000.0
2010-01-04 10:00:00,48.66,48.75,48.62,48.65,21100.0,33.4416,33.5034,33.4141,33.4347,21100.0
2010-01-04 10:05:00,48.64,48.75,48.64,48.75,20700.0,33.4278,33.5034,33.4278,33.5034,20700.0
2010-01-04 10:10:00,48.75,48.81,48.7,48.72,26100.0,33.5034,33.5447,33.4691,33.4828,26100.0
2010-01-04 10:15:00,48.73,48.81,48.72,48.79,43900.0,33.4897,33.5447,33.4828,33.5309,43900.0
2010-01-04 10:20:00,48.8,48.83,48.76,48.82,20000.0,33.5378,33.5584,33.5103,33.5515,20000.0
2010-01-04 10:25:00,48.82,48.86,48.78,48.8,23700.0,33.5515,33.579,33.524,33.5378,23700.0
2010-01-04 10:30:00,48.81,48.86,48.74,48.76,37500.0,33.5447,33.579,33.4966,33.5103,37500.0
2010-01-04 10:35:00,48.76,48.82,48.76,48.79,12600.0,33.5103,33.5515,33.5103,33.5309,12600.0
2010-01-04 10:40:00,48.77,48.86,48.76,48.82,86700.0,33.5172,33.579,33.5103,33.5515,86700.0
2010-01-04 10:45:00,48.82,48.84,48.79,48.84,13000.0,33.5515,33.5653,33.5309,33.5653,13000.0
2010-01-04 10:50:00,48.83,48.86,48.8,48.84,32600.0,33.5584,33.579,33.5378,33.5653,32600.0
2010-01-04 10:55:00,48.84,48.93,48.84,48.88,24300.0,33.5653,33.6271,33.5653,33.5928,24300.0
2010-01-04 11:00:00,48.89,48.91,48.79,48.8,40400.0,33.5996,33.6134,33.5309,33.5378,40400.0
2010-01-04 11:05:00,48.8,48.86,48.8,48.82,8200.0,33.5378,33.579,33.5378,33.5515,8200.0
2010-01-04 11:10:00,48.82,48.82,48.79,48.81,11300.0,33.5515,33.5515,33.5309,33.5447,11300.0
2010-01-04 11:15:00,48.81,48.81,48.78,48.8,13200.0,33.5447,33.5447,33.524,33.5378,13200.0
2010-01-04 11:20:00,48.8,48.86,48.8,48.85,12800.0,33.5378,33.579,33.5378,33.5722,12800.0
2010-01-04 11:25:00,48.84,48.85,48.79,48.81,26000.0,33.5653,33.5722,33.5309,33.5447,26000.0
2010-01-04 11:30:00,48.81,48.86,48.79,48.82,37700.0,33.5447,33.579,33.5309,33.5515,37700.0
2010-01-04 11:35:00,48.83,48.87,48.83,48.85,23800.0,33.5584,33.5859,33.5584,33.5722,23800.0
2010-01-04 11:40:00,48.86,48.94,48.85,48.9,26500.0,33.579,33.634,33.5722,33.6065,26500.0
2010-01-04 11:45:00,48.9,48.93,48.84,48.92,42500.0,33.6065,33.6271,33.5653,33.6203,42500.0
2010-01-04 11:50:00,48.92,48.94,48.89,48.9,37800.0,33.6203,33.634,33.5996,33.6065,37800.0
2010-01-04 11:55:00,48.9,48.93,48.87,48.89,46900.0,33.6065,33.6271,33.5859,33.5996,46900.0
2010-01-04 12:00:00,48.89,48.9,48.8,48.8,28800.0,33.5996,33.6065,33.5378,33.5378,28800.0
2010-01-04 12:05:00,48.82,48.82,48.79,48.79,19900.0,33.5515,33.5515,33.5309,33.5309,19900.0
2010-01-04 12:10:00,48.78,48.8,48.75,48.79,34100.0,33.524,33.5378,33.5034,33.5309,34100.0
2010-01-04 12:15:00,48.78,48.79,48.7,48.7,58900.0,33.524,33.5309,33.4691,33.4691,58900.0
2010-01-04 12:20:00,48.7,48.73,48.7,48.7,12300.0,33.4691,33.4897,33.4691,33.4691,12300.0
2010-01-04 12:25:00,48.69,48.7,48.66,48.7,52100.0,33.4622,33.4691,33.4416,33.4691,52100.0
2010-01-04 12:30:00,48.7,48.77,48.7,48.76,174000.0,33.4691,33.5172,33.4691,33.5103,174000.0
2010-01-04 12:35:00,48.76,48.81,48.75,48.8,178400.0,33.5103,33.5447,33.5034,33.5378,178400.0
2010-01-04 12:40:00,48.81,48.84,48.79,48.8,27400.0,33.5447,33.5653,33.5309,33.5378,27400.0
2010-01-04 12:45:00,48.8,48.83,48.8,48.81,41900.0,33.5378,33.5584,33.5378,33.5447,41900.0
2010-01-04 12:50:00,48.83,48.84,48.8,48.83,11600.0,33.5584,33.5653,33.5378,33.5584,11600.0
2010-01-04 12:55:00,48.83,48.84,48.81,48.83,13300.0,33.5584,33.5653,33.5447,33.5584,13300.0
2010-01-04 13:00:00,48.82,48.84,48.8,48.84,15200.0,33.5515,33.5653,33.5378,33.5653,15200.0
2010-01-04 13:05:00,48.84,48.86,48.82,48.84,18300.0,33.5653,33.579,33.5515,33.5653,18300.0
2010-01-04 13:10:00,48.84,48.85,48.82,48.82,12200.0,33.5653,33.5722,33.5515,33.5515,12200.0
2010-01-04 13:15:00,48.83,48.84,48.82,48.82,10900.0,33.5584,33.5653,33.5515,33.5515,10900.0
2010-01-04 13:20:00,48.82,48.83,48.8,48.8,9600.0,33.5515,33.5584,33.5378,33.5378,9600.0
2010-01-04 13:25:00,48.8,48.83,48.77,48.77,53400.0,33.5378,33.5584,33.5172,33.5172,53400.0
2010-01-04 13:30:00,48.77,48.77,48.73,48.73,8700.0,33.5172,33.5172,33.4897,33.4897,8700.0
2010-01-04 13:35:00,48.73,48.73,48.68,48.7,22100.0,33.4897,33.4897,33.4553,33.4691,22100.0
2010-01-04 13:40:00,48.69,48.7,48.68,48.68,3800.0,33.4622,33.4691,33.4553,33.4553,3800.0
2010-01-04 13:45:00,48.68,48.7,48.68,48.69,21800.0,33.4553,33.4691,33.4553,33.4622,21800.0
2010-01-04 13:50:00,48.69,48.69,48.6,48.61,20100.0,33.4622,33.4622,33.4003,33.4072,20100.0
2010-01-04 13:55:00,48.61,48.61,48.49,48.52,57100.0,33.4072,33.4072,33.3247,33.3454,57100.0
2010-01-04 14:00:00,48.53,48.57,48.53,48.53,12400.0,33.3522,33.3797,33.3522,33.3522,12400.0
2010-01-04 14:05:00,48.54,48.56,48.53,48.56,8100.0,33.3591,33.3728,33.3522,33.3728,8100.0
2010-01-04 14:10:00,48.56,48.57,48.54,48.54,15500.0,33.3728,33.3797,33.3591,33.3591,15500.0
2010-01-04 14:15:00,48.55,48.58,48.54,48.54,30300.0,33.366,33.3866,33.3591,33.3591,30300.0
2010-01-04 14:20:00,48.55,48.57,48.53,48.53,24700.0,33.366,33.3797,33.3522,33.3522,24700.0
2010-01-04 14:25:00,48.54,48.58,48.53,48.56,25000.0,33.3591,33.3866,33.3522,33.3728,25000.0
2010-01-04 14:30:00,48.56,48.59,48.56,48.59,12400.0,33.3728,33.3935,33.3728,33.3935,12400.0
2010-01-04 14:35:00,48.59,48.6,48.55,48.58,26200.0,33.3935,33.4003,33.366,33.3866,26200.0
2010-01-04 14:40:00,48.58,48.61,48.58,48.6,12200.0,33.3866,33.4072,33.3866,33.4003,12200.0
2010-01-04 14:45:00,48.6,48.64,48.57,48.62,25200.0,33.4003,33.4278,33.3797,33.4141,25200.0
2010-01-04 14:50:00,48.63,48.66,48.59,48.6,89900.0,33.421,33.4416,33.3935,33.4003,89900.0
2010-01-04 14:55:00,48.59,48.6,48.54,48.55,14100.0,33.3935,33.4003,33.3591,33.366,14100.0
2010-01-04 15:00:00,48.55,48.62,48.54,48.62,15400.0,33.366,33.4141,33.3591,33.4141,15400.0
2010-01-04 15:05:00,48.62,48.64,48.61,48.62,13900.0,33.4141,33.4278,33.4072,33.4141,13900.0
2010-01-04 15:10:00,48.62,48.64,48.58,48.58,26300.0,33.4141,33.4278,33.3866,33.3866,26300.0
2010-01-04 15:15:00,48.58,48.58,48.52,48.52,29300.0,33.3866,33.3866,33.3454,33.3454,29300.0
2010-01-04 15:20:00,48.52,48.55,48.52,48.54,30700.0,33.3454,33.366,33.3454,33.3591,30700.0
2010-01-04 15:25:00,48.54,48.58,48.54,48.57,20900.0,33.3591,33.3866,33.3591,33.3797,20900.0
2010-01-04 15:30:00,48.57,48.59,48.55,48.56,26400.0,33.3797,33.3935,33.366,33.3728,26400.0
2010-01-04 15:35:00,48.55,48.56,48.49,48.5,61500.0,33.366,33.3728,33.3247,33.3316,61500.0
2010-01-04 15:40:00,48.5,48.51,48.49,48.49,58600.0,33.3316,33.3385,33.3247,33.3247,58600.0
2010-01-04 15:45:00,48.5,48.54,48.49,48.53,37300.0,33.3316,33.3591,33.3247,33.3522,37300.0
2010-01-04 15:50:00,48.54,48.57,48.51,48.52,65300.0,33.3591,33.3797,33.3385,33.3454,65300.0
2010-01-04 15:55:00,48.52,48.56,48.52,48.55,63200.0,33.3454,33.3728,33.3454,33.366,63200.0
2010-01-05 09:30:00,48.44,48.51,48.26,48.26,32400.0,33.2904,33.3385,33.1667,33.1667,32400.0
2010-01-05 09:35:00,48.25,48.28,48.08,48.19,16600.0,33.1598,33.1804,33.043,33.1186,16600.0
2010-01-05 09:40:00,48.19,48.26,48.15,48.15,38700.0,33.1186,33.1667,33.0911,33.0911,38700.0
2010-01-05 09:45:00,48.15,48.25,48.13,48.23,58000.0,33.0911,33.1598,33.0773,33.1461,58000.0
2010-01-05 09:50:00,48.22,48.25,48.16,48.25,36800.0,33.1392,33.1598,33.0979,33.1598,36800.0
2010-01-05 09:55:00,48.25,48.26,48.16,48.16,30800.0,33.1598,33.1667,33.0979,33.0979,30800.0
2010-01-05 10:00:00,48.16,48.25,48.1,48.24,46500.0,33.0979,33.1598,33.0567,33.1529,46500.0
2010-01-05 10:05:00,48.25,48.28,48.23,48.23,12700.0,33.1598,33.1804,33.1461,33.1461,12700.0
2010-01-05 10:10:00,48.22,48.34,48.22,48.34,22800.0,33.1392,33.2217,33.1392,33.2217,22800.0
2010-01-05 10:15:00,48.34,48.45,48.34,48.43,65800.0,33.2217,33.2973,33.2217,33.2835,65800.0
2010-01-05 10:20:00,48.44,48.47,48.4,48.45,36000.0,33.2904,33.311,33.2629,33.2973,36000.0
2010-01-05 10:25:00,48.46,48.5,48.42,48.47,57100.0,33.3041,33.3316,33.2766,33.311,57100.0
2010-01-05 10:30:00,48.45,48.48,48.42,48.43,30900.0,33.2973,33.3179,33.2766,33.2835,30900.0
2010-01-05 10:35:00,48.43,48.52,48.41,48.52,70900.0,33.2835,33.3454,33.2698,33.3454,70900.0
2010-01-05 10:40:00,48.51,48.58,48.49,48.57,48500.0,33.3385,33.3866,33.3247,33.3797,48500.0
2010-01-05 10:45:00,48.57,48.58,48.5,48.52,23900.0,33.3797,33.3866,33.3316,33.3454,23900.0
2010-01-05 10:50:00,48.51,48.54,48.5,48.53,9500.0,33.3385,33.3591,33.3316,33.3522,9500.0
2010-01-05 10:55:00,48.54,48.56,48.53,48.56,13600.0,33.3591,33.3728,33.3522,33.3728,13600.0
2010-01-05 11:00:00,48.56,48.56,48.49,48.49,35000.0,33.3728,33.3728,33.3247,33.3247,35000.0
2010-01-05 11:05:00,48.49,48.51,48.48,48.5,9800.0,33.3247,33.3385,33.3179,33.3316,9800.0
2010-01-05 11:10:00,48.51,48.52,48.43,48.47,36200.0,33.3385,33.3454,33.2835,33.311,36200.0
2010-01-05 11:15:00,48.47,48.5,48.44,48.48,24300.0,33.311,33.3316,33.2904,33.3179,24300.0
2010-01-05 11:20:00,48.48,48.49,48.43,48.43,19700.0,33.3179,33.3247,33.2835,33.2835,19700.0
2010-01-05 11:25:00,48.43,48.47,48.42,48.46,21500.0,33.2835,33.311,33.2766,33.3041,21500.0
2010-01-05 11:30:00,48.45,48.46,48.36,48.36,26100.0,33.2973,33.3041,33.2354,33.2354,26100.0
2010-01-05 11:35:00,48.36,48.37,48.31,48.32,21700.0,33.2354,33.2423,33.201,33.2079,21700.0
2010-01-05 11:40:00,48.32,48.32,48.3,48.3,9800.0,33.2079,33.2079,33.1942,33.1942,9800.0
2010-01-05 11:45:00,48.3,48.32,48.3,48.31,13800.0,33.1942,33.2079,33.1942,33.201,13800.0
2010-01-05 11:50:00,48.31,48.31,48.3,48.3,22500.0,33.201,33.201,33.1942,33.1942,22500.0
2010-01-05 11:55:00,48.3,48.3,48.26,48.26,16800.0,33.1942,33.1942,33.1667,33.1667,16800.0
2010-01-05 12:00:00,48.28,48.35,48.28,48.34,24900.0,33.1804,33.2285,33.1804,33.2217,24900.0
2010-01-05 12:05:00,48.34,48.4,48.31,48.4,14200.0,33.2217,33.2629,33.201,33.2629,14200.0
2010-01-05 12:10:00,48.39,48.45,48.39,48.45,12400.0,33.256,33.2973,33.256,33.2973,12400.0
2010-01-05 12:15:00,48.44,48.45,48.43,48.43,12700.0,33.2904,33.2973,33.2835,33.2835,12700.0
2010-01-05 12:20:00,48.44,48.44,48.43,48.43,7800.0,33.2904,33.2904,33.2835,33.2835,7800.0
2010-01-05 12:25:00,48.43,48.45,48.41,48.44,32000.0,33.2835,33.2973,33.2698,33.2904,32000.0
2010-01-05 12:30:00,48.44,48.44,48.43,48.44,9400.0,33.2904,33.2904,33.2835,33.2904,9400.0
2010-01-05 12:35:00,48.44,48.45,48.43,48.44,9500.0,33.2904,33.2973,33.2835,33.2904,9500.0
2010-01-05 12:40:00,48.45,48.45,48.43,48.44,18400.0,33.2973,33.2973,33.2835,33.2904,18400.0
2010-01-05 12:45:00,48.43,48.45,48.41,48.44,28000.0,33.2835,33.2973,33.2698,33.2904,28000.0
2010-01-05 12:50:00,48.44,48.44,48.41,48.42,11900.0,33.2904,33.2904,33.2698,33.2766,11900.0
2010-01-05 12:55:00,48.43,48.43,48.42,48.42,7200.0,33.2835,33.2835,33.2766,33.2766,7200.0
2010-01-05 13:00:00,48.42,48.43,48.34,48.36,35100.0,33.2766,33.2835,33.2217,33.2354,35100.0
2010-01-05 13:05:00,48.36,48.36,48.3,48.3,14700.0,33.2354,33.2354,33.1942,33.1942,14700.0
2010-01-05 13:10:00,48.3,48.35,48.29,48.35,12600.0,33.1942,33.2285,33.1873,33.2285,12600.0
2010-01-05 13:15:00,48.35,48.35,48.33,48.35,12900.0,33.2285,33.2285,33.2148,33.2285,12900.0
2010-01-05 13:20:00,48.35,48.35,48.26,48.26,12900.0,33.2285,33.2285,33.1667,33.1667,12900.0
2010-01-05 13:25:00,48.26,48.31,48.24,48.31,14400.0,33.1667,33.201,33.1529,33.201,14400.0
2010-01-05 13:30:00,48.3,48.33,48.29,48.32,18200.0,33.1942,33.2148,33.1873,33.2079,18200.0
2010-01-05 13:35:00,48.31,48.31,48.28,48.3,15500.0,33.201,33.201,33.1804,33.1942,15500.0
2010-01-05 13:40:00,48.3,48.33,48.3,48.33,28600.0,33.1942,33.2148,33.1942,33.2148,28600.0
2010-01-05 13:45:00,48.32,48.35,48.31,48.33,29900.0,33.2079,33.2285,33.201,33.2148,29900.0
2010-01-05 13:50:00,48.34,48.34,48.28,48.29,14000.0,33.2217,33.2217,33.1804,33.1873,14000.0
2010-01-05 13:55:00,48.28,48.29,48.27,48.28,11900.0,33.1804,33.1873,33.1735,33.1804,11900.0
2010-01-05 14:00:00,48.27,48.27,48.22,48.22,14400.0,33.1735,33.1735,33.1392,33.1392,14400.0
2010-01-05 14:05:00,48.22,48.22,48.17,48.17,39400.0,33.1392,33.1392,33.1048,33.1048,39400.0
2010-01-05 14:10:00,48.18,48.21,48.17,48.17,13700.0,33.1117,33.1323,33.1048,33.1048,13700.0
2010-01-05 14:15:00,48.16,48.18,48.14,48.14,23100.0,33.0979,33.1117,33.0842,33.0842,23100.0
2010-01-05 14:20:00,48.16,48.21,48.15,48.2,18400.0,33.0979,33.1323,33.0911,33.1254,18400.0
2010-01-05 14:25:00,48.21,48.26,48.2,48.26,125900.0,33.1323,33.1667,33.1254,33.1667,125900.0
2010-01-05 14:30:00,48.26,48.28,48.21,48.25,27700.0,33.1667,33.1804,33.1323,33.1598,27700.0
2010-01-05 14:35:00,48.25,48.26,48.23,48.24,19600.0,33.1598,33.1667,33.1461,33.1529,19600.0
2010-01-05 14:40:00,48.24,48.25,48.22,48.25,20400.0,33.1529,33.1598,33.1392,33.1598,20400.0
2010-01-05 14:45:00,48.25,48.26,48.24,48.26,23000.0,33.1598,33.1667,33.1529,33.1667,23000.0
2010-01-05 14:50:00,48.26,48.28,48.26,48.28,24000.0,33.1667,33.1804,33.1667,33.1804,24000.0
2010-01-05 14:55:00,48.28,48.28,48.27,48.28,10400.0,33.1804,33.1804,33.1735,33.1804,10400.0
2010-01-05 15:00:00,48.28,48.28,48.27,48.28,17800.0,33.1804,33.1804,33.1735,33.1804,17800.0
2010-01-05 15:05:00,48.28,48.31,48.27,48.31,54600.0,33.1804,33.201,33.1735,33.201,54600.0
2010-01-05 15:10:00,48.31,48.31,48.3,48.3,15500.0,33.201,33.201,33.1942,33.1942,15500.0
2010-01-05 15:15:00,48.31,48.31,48.3,48.31,18900.0,33.201,33.201,33.1942,33.201,18900.0
2010-01-05 15:20:00,48.3,48.31,48.3,48.31,24500.0,33.1942,33.201,33.1942,33.201,24500.0
2010-01-05 15:25:00,48.31,48.36,48.3,48.36,20200.0,33.201,33.2354,33.1942,33.2354,20200.0
2010-01-05 15:30:00,48.36,48.38,48.35,48.38,23100.0,33.2354,33.2491,33.2285,33.2491,23100.0
2010-01-05 15:35:00,48.38,48.4,48.36,48.4,26700.0,33.2491,33.2629,33.2354,33.2629,26700.0
2010-01-05 15:40:00,48.4,48.45,48.4,48.41,50400.0,33.2629,33.2973,33.2629,33.2698,50400.0
2010-01-05 15:45:00,48.4,48.47,48.4,48.41,33000.0,33.2629,33.311,33.2629,33.2698,33000.0
2010-01-05 15:50:00,48.42,48.45,48.41,48.44,38900.0,33.2766,33.2973,33.2698,33.2904,38900.0
2010-01-05 15:55:00,48.44,48.49,48.44,48.47,103800.0,33.2904,33.3247,33.2904,33.311,103800.0
2010-01-06 09:30:00,48.49,48.49,48.08,48.18,49100.0,33.3247,33.3247,33.043,33.1117,49100.0
2010-01-06 09:35:00,48.17,48.23,48.1,48.12,59500.0,33.1048,33.1461,33.0567,33.0705,59500.0
2010-01-06 09:40:00,48.15,48.22,48.13,48.16,83200.0,33.0911,33.1392,33.0773,33.0979,83200.0
2010-01-06 09:45:00,48.16,48.18,48.14,48.15,21200.0,33.0979,33.1117,33.0842,33.0911,21200.0
2010-01-06 09:50:00,48.15,48.17,48.08,48.12,36800.0,33.0911,33.1048,33.043,33.0705,36800.0
2010-01-06 09:55:00,48.13,48.17,48.09,48.15,24700.0,33.0773,33.1048,33.0498,33.0911,24700.0
2010-01-06 10:00:00,48.15,48.3,48.13,48.28,29400.0,33.0911,33.1942,33.0773,33.1804,29400.0
2010-01-06 10:05:00,48.28,48.3,48.25,48.29,33800.0,33.1804,33.1942,33.1598,33.1873,33800.0
2010-01-06 10:10:00,48.29,48.31,48.27,48.28,21500.0,33.1873,33.201,33.1735,33.1804,21500.0
2010-01-06 10:15:00,48.29,48.4,48.28,48.38,40000.0,33.1873,33.2629,33.1804,33.2491,40000.0
2010-01-06 10:20:00,48.38,48.4,48.35,48.36,29000.0,33.2491,33.2629,33.2285,33.2354,29000.0
2010-01-06 10:25:00,48.34,48.35,48.27,48.31,14100.0,33.2217,33.2285,33.1735,33.201,14100.0
2010-01-06 10:30:00,48.31,48.33,48.22,48.22,24000.0,33.201,33.2148,33.1392,33.1392,24000.0
2010-01-06 10:35:00,48.24,48.24,48.16,48.19,25500.0,33.1529,33.1529,33.0979,33.1186,25500.0
2010-01-06 10:40:00,48.19,48.2,48.18,48.18,15800.0,33.1186,33.1254,33.1117,33.1117,15800.0
2010-01-06 10:45:00,48.18,48.19,48.12,48.12,10100.0,33.1117,33.1186,33.0705,33.0705,10100.0
2010-01-06 10:50:00,48.12,48.14,48.11,48.14,14600.0,33.0705,33.0842,33.0636,33.0842,14600.0
2010-01-06 10:55:00,48.14,48.21,48.13,48.21,12700.0,33.0842,33.1323,33.0773,33.1323,12700.0
2010-01-06 11:00:00,48.21,48.23,48.19,48.22,20400.0,33.1323,33.1461,33.1186,33.1392,20400.0
2010-01-06 11:05:00,48.21,48.23,48.17,48.17,27400.0,33.1323,33.1461,33.1048,33.1048,27400.0
2010-01-06 11:10:00,48.17,48.17,48.13,48.15,27600.0,33.1048,33.1048,33.0773,33.0911,27600.0
2010-01-06 11:15:00,48.15,48.19,48.15,48.16,13300.0,33.0911,33.1186,33.0911,33.0979,13300.0
2010-01-06 11:20:00,48.17,48.19,48.15,48.18,43700.0,33.1048,33.1186,33.0911,33.1117,43700.0
2010-01-06 11:25:00,48.19,48.2,48.16,48.17,21500.0,33.1186,33.1254,33.0979,33.1048,21500.0
2010-01-06 11:30:00,48.17,48.18,48.16,48.16,16900.0,33.1048,33.1117,33.0979,33.0979,16900.0
2010-01-06 11:35:00,48.17,48.17,48.1,48.11,33000.0,33.1048,33.1048,33.0567,33.0636,33000.0
2010-01-06 11:40:00,48.1,48.13,48.08,48.11,29300.0,33.0567,33.0773,33.043,33.0636,29300.0
2010-01-06 11:45:00,48.11,48.15,48.11,48.13,18400.0,33.0636,33.0911,33.0636,33.0773,18400.0
2010-01-06 11:50:00,48.13,48.13,48.11,48.12,26000.0,33.0773,33.0773,33.0636,33.0705,26000.0
2010-01-06 11:55:00,48.12,48.16,48.11,48.15,25800.0,33.0705,33.0979,33.0636,33.0911,25800.0
2010-01-06 12:00:00,48.14,48.18,48.14,48.16,13700.0,33.0842,33.1117,33.0842,33.0979,13700.0
2010-01-06 12:05:00,48.17,48.19,48.15,48.16,19000.0,33.1048,33.1186,33.0911,33.0979,19000.0
2010-01-06 12:10:00,48.16,48.16,48.08,48.09,25800.0,33.0979,33.0979,33.043,33.0498,25800.0
2010-01-06 12:15:00,48.08,48.1,48.03,48.09,74600.0,33.043,33.0567,33.0086,33.0498,74600.0
2010-01-06 12:20:00,48.09,48.11,48.04,48.08,23800.0,33.0498,33.0636,33.0155,33.043,23800.0
2010-01-06 12:25:00,48.07,48.08,48.05,48.07,22400.0,33.0361,33.043,33.0224,33.0361,22400.0
2010-01-06 12:30:00,48.08,48.11,48.04,48.06,27400.0,33.043,33.0636,33.0155,33.0292,27400.0
2010-01-06 12:35:00,48.07,48.15,48.06,48.15,38500.0,33.0361,33.0911,33.0292,33.0911,38500.0
2010-01-06 12:40:00,48.15,48.19,48.15,48.18,24400.0,33.0911,33.1186,33.0911,33.1117,24400.0
2010-01-06 12:45:00,48.18,48.2,48.17,48.19,10600.0,33.1117,33.1254,33.1048,33.1186,10600.0
2010-01-06 12:50:00,48.19,48.25,48.19,48.25,10100.0,33.1186,33.1598,33.1186,33.1598,10100.0
2010-01-06 12:55:00,48.25,48.26,48.23,48.26,14500.0,33.1598,33.1667,33.1461,33.1667,14500.0
2010-01-06 13:00:00,48.26,48.31,48.26,48.29,36000.0,33.1667,33.201,33.1667,33.1873,36000.0
2010-01-06 13:05:00,48.3,48.3,48.26,48.27,10100.0,33.1942,33.1942,33.1667,33.1735,10100.0
2010-01-06 13:10:00,48.26,48.26,48.23,48.25,8400.0,33.1667,33.1667,33.1461,33.1598,8400.0
2010-01-06 13:15:00,48.25,48.25,48.22,48.22,12200.0,33.1598,33.1598,33.1392,33.1392,12200.0
2010-01-06 13:20:00,48.22,48.25,48.22,48.24,11700.0,33.1392,33.1598,33.1392,33.1529,11700.0
2010-01-06 13:25:00,48.25,48.26,48.23,48.24,8300.0,33.1598,33.1667,33.1461,33.1529,8300.0
2010-01-06 13:30:00,48.24,48.24,48.2,48.22,15800.0,33.1529,33.1529,33.1254,33.1392,15800.0
2010-01-06 13:35:00,48.21,48.22,48.2,48.21,16700.0,33.1323,33.1392,33.1254,33.1323,16700.0
2010-01-06 13:40:00,48.21,48.22,48.18,48.19,32300.0,33.1323,33.1392,33.1117,33.1186,32300.0
2010-01-06 13:45:00,48.19,48.22,48.17,48.22,13900.0,33.1186,33.1392,33.1048,33.1392,13900.0
2010-01-06 13:50:00,48.22,48.23,48.2,48.22,33600.0,33.1392,33.1461,33.1254,33.1392,33600.0
2010-01-06 13:55:00,48.22,48.23,48.18,48.19,28200.0,33.1392,33.1461,33.1117,33.1186,28200.0
2010-01-06 14:00:00,48.19,48.28,48.18,48.24,27400.0,33.1186,33.1804,33.1117,33.1529,27400.0
2010-01-06 14:05:00,48.23,48.28,48.23,48.26,32000.0,33.1461,33.1804,33.1461,33.1667,32000.0
2010-01-06 14:10:00,48.26,48.33,48.26,48.28,22400.0,33.1667,33.2148,33.1667,33.1804,22400.0
2010-01-06 14:15:00,48.28,48.3,48.25,48.25,17300.0,33.1804,33.1942,33.1598,33.1598,17300.0
2010-01-06 14:20:00,48.26,48.31,48.25,48.28,23300.0,33.1667,33.201,33.1598,33.1804,23300.0
2010-01-06 14:25:00,48.28,48.29,48.25,48.29,19900.0,33.1804,33.1873,33.1598,33.1873,19900.0
2010-01-06 14:30:00,48.29,48.32,48.28,48.3,40500.0,33.1873,33.2079,33.1804,33.1942,40500.0
2010-01-06 14:35:00,48.29,48.31,48.25,48.25,50700.0,33.1873,33.201,33.1598,33.1598,50700.0
2010-01-06 14:40:00,48.25,48.3,48.25,48.29,18700.0,33.1598,33.1942,33.1598,33.1873,18700.0
2010-01-06 14:45:00,48.29,48.31,48.26,48.27,10900.0,33.1873,33.201,33.1667,33.1735,10900.0
2010-01-06 14:50:00,48.27,48.3,48.27,48.29,8300.0,33.1735,33.1942,33.1735,33.1873,8300.0
2010-01-06 14:55:00,48.28,48.33,48.27,48.31,18500.0,33.1804,33.2148,33.1735,33.201,18500.0
2010-01-06 15:00:00,48.31,48.34,48.3,48.31,32900.0,33.201,33.2217,33.1942,33.201,32900.0
2010-01-06 15:05:00,48.31,48.32,48.28,48.29,52200.0,33.201,33.2079,33.1804,33.1873,52200.0
2010-01-06 15:10:00,48.29,48.33,48.28,48.31,39500.0,33.1873,33.2148,33.1804,33.201,39500.0
2010-01-06 15:15:00,48.32,48.36,48.32,48.34,50100.0,33.2079,33.2354,33.2079,33.2217,50100.0
2010-01-06 15:20:00,48.33,48.34,48.29,48.32,49200.0,33.2148,33.2217,33.1873,33.2079,49200.0
2010-01-06 15:25:00,48.32,48.33,48.28,48.28,46700.0,33.2079,33.2148,33.1804,33.1804,46700.0
2010-01-06 15:30:00,48.28,48.29,48.25,48.27,57500.0,33.1804,33.1873,33.1598,33.1735,57500.0
2010-01-06 15:35:00,48.28,48.3,48.27,48.3,38300.0,33.1804,33.1942,33.1735,33.1942,38300.0
2010-01-06 15:40:00,48.29,48.3,48.25,48.27,79700.0,33.1873,33.1942,33.1598,33.1735,79700.0
2010-01-06 15:45:00,48.28,48.31,48.24,48.25,79000.0,33.1804,33.201,33.1529,33.1598,79000.0
2010-01-06 15:50:00,48.25,48.34,48.24,48.34,74400.0,33.1598,33.2217,33.1529,33.2217,74400.0
2010-01-06 15:55:00,48.33,48.36,48.3,48.31,117600.0,33.2148,33.2354,33.1942,33.201,117600.0
2010-01-07 09:30:00,48.14,48.29,48.14,48.21,18600.0,33.0842,33.1873,33.0842,33.1323,18600.0
2010-01-07 09:35:00,48.22,48.53,48.22,48.48,28700.0,33.1392,33.3522,33.1392,33.3179,28700.0
2010-01-07 09:40:00,48.47,48.52,48.36,48.48,32900.0,33.311,33.3454,33.2354,33.3179,32900.0
2010-01-07 09:45:00,48.47,48.51,48.35,48.38,25700.0,33.311,33.3385,33.2285,33.2491,25700.0
2010-01-07 09:50:00,48.37,48.37,48.22,48.26,20900.0,33.2423,33.2423,33.1392,33.1667,20900.0
2010-01-07 09:55:00,48.26,48.3,48.19,48.22,16700.0,33.1667,33.1942,33.1186,33.1392,16700.0
2010-01-07 10:00:00,48.22,48.22,48.17,48.22,9700.0,33.1392,33.1392,33.1048,33.1392,9700.0
2010-01-07 10:05:00,48.23,48.26,48.22,48.25,11600.0,33.1461,33.1667,33.1392,33.1598,11600.0
2010-01-07 10:10:00,48.25,48.33,48.2,48.31,23600.0,33.1598,33.2148,33.1254,33.201,23600.0
2010-01-07 10:15:00,48.31,48.36,48.25,48.27,16400.0,33.201,33.2354,33.1598,33.1735,16400.0
2010-01-07 10:20:00,48.28,48.34,48.25,48.3,16400.0,33.1804,33.2217,33.1598,33.1942,16400.0
2010-01-07 10:25:00,48.31,48.37,48.2,48.24,89400.0,33.201,33.2423,33.1254,33.1529,89400.0
2010-01-07 10:30:00,48.24,48.35,48.2,48.27,64800.0,33.1529,33.2285,33.1254,33.1735,64800.0
2010-01-07 10:35:00,48.27,48.32,48.21,48.28,51700.0,33.1735,33.2079,33.1323,33.1804,51700.0
2010-01-07 10:40:00,48.28,48.33,48.28,48.28,38300.0,33.1804,33.2148,33.1804,33.1804,38300.0
2010-01-07 10:45:00,48.28,48.37,48.26,48.28,123400.0,33.1804,33.2423,33.1667,33.1804,123400.0
2010-01-07 10:50:00,48.28,48.32,48.24,48.24,59200.0,33.1804,33.2079,33.1529,33.1529,59200.0
2010-01-07 10:55:00,48.24,48.31,48.23,48.27,39600.0,33.1529,33.201,33.1461,33.1735,39600.0
2010-01-07 11:00:00,48.27,48.3,48.23,48.26,63900.0,33.1735,33.1942,33.1461,33.1667,63900.0
2010-01-07 11:05:00,48.26,48.33,48.25,48.31,24200.0,33.1667,33.2148,33.1598,33.201,24200.0
2010-01-07 11:10:00,48.31,48.45,48.3,48.44,21600.0,33.201,33.2973,33.1942,33.2904,21600.0
2010-01-07 11:15:00,48.44,48.44,48.36,48.38,17000.0,33.2904,33.2904,33.2354,33.2491,17000.0
2010-01-07 11:20:00,48.37,48.44,48.37,48.41,20400.0,33.2423,33.2904,33.2423,33.2698,20400.0
2010-01-07 11:25:00,48.42,48.47,48.42,48.45,18000.0,33.2766,33.311,33.2766,33.2973,18000.0
2010-01-07 11:30:00,48.46,48.47,48.4,48.43,21000.0,33.3041,33.311,33.2629,33.2835,21000.0
2010-01-07 11:35:00,48.43,48.44,48.31,48.31,22300.0,33.2835,33.2904,33.201,33.201,22300.0
2010-01-07 11:40:00,48.3,48.37,48.26,48.33,70300.0,33.1942,33.2423,33.1667,33.2148,70300.0
2010-01-07 11:45:00,48.33,48.34,48.3,48.3,11100.0,33.2148,33.2217,33.1942,33.1942,11100.0
2010-01-07 11:50:00,48.3,48.31,48.28,48.3,23200.0,33.1942,33.201,33.1804,33.1942,23200.0
2010-01-07 11:55:00,48.29,48.37,48.29,48.33,20600.0,33.1873,33.2423,33.1873,33.2148,20600.0
2010-01-07 12:00:00,48.33,48.36,48.31,48.33,13600.0,33.2148,33.2354,33.201,33.2148,13600.0
2010-01-07 12:05:00,48.32,48.33,48.29,48.3,35700.0,33.2079,33.2148,33.1873,33.1942,35700.0
2010-01-07 12:10:00,48.29,48.34,48.29,48.32,22100.0,33.1873,33.2217,33.1873,33.2079,22100.0
2010-01-07 12:15:00,48.32,48.45,48.32,48.45,14900.0,33.2079,33.2973,33.2079,33.2973,14900.0
2010-01-07 12:20:00,48.45,48.54,48.42,48.5,37000.0,33.2973,33.3591,33.2766,33.3316,37000.0
2010-01-07 12:25:00,48.5,48.52,48.41,48.5,22300.0,33.3316,33.3454,33.2698,33.3316,22300.0
2010-01-07 12:30:00,48.5,48.5,48.45,48.5,10700.0,33.3316,33.3316,33.2973,33.3316,10700.0
2010-01-07 12:35:00,48.5,48.52,48.41,48.45,16100.0,33.3316,33.3454,33.2698,33.2973,16100.0
2010-01-07 12:40:00,48.43,48.46,48.38,48.43,14100.0,33.2835,33.3041,33.2491,33.2835,14100.0
2010-01-07 12:45:00,48.44,48.46,48.4,48.43,9300.0,33.2904,33.3041,33.2629,33.2835,9300.0
2010-01-07 12:50:00,48.43,48.45,48.4,48.41,5900.0,33.2835,33.2973,33.2629,33.2698,5900.0
2010-01-07 12:55:00,48.42,48.44,48.41,48.43,10800.0,33.2766,33.2904,33.2698,33.2835,10800.0
2010-01-07 13:00:00,48.43,48.43,48.37,48.39,4300.0,33.2835,33.2835,33.2423,33.256,4300.0
2010-01-07 13:05:00,48.38,48.38,48.32,48.36,26400.0,33.2491,33.2491,33.2079,33.2354,26400.0
2010-01-07 13:10:00,48.36,48.44,48.36,48.44,11500.0,33.2354,33.2904,33.2354,33.2904,11500.0
2010-01-07 13:15:00,48.44,48.5,48.44,48.49,17800.0,33.2904,33.3316,33.2904,33.3247,17800.0
2010-01-07 13:20:00,48.49,48.52,48.48,48.49,15700.0,33.3247,33.3454,33.3179,33.3247,15700.0
2010-01-07 13:25:00,48.5,48.5,48.46,48.48,6800.0,33.3316,33.3316,33.3041,33.3179,6800.0
2010-01-07 13:30:00,48.48,48.49,48.45,48.47,5500.0,33.3179,33.3247,33.2973,33.311,5500.0
2010-01-07 13:35:00,48.48,48.48,48.42,48.45,13100.0,33.3179,33.3179,33.2766,33.2973,13100.0
2010-01-07 13:40:00,48.46,48.48,48.45,48.47,12500.0,33.3041,33.3179,33.2973,33.311,12500.0
2010-01-07 13:45:00,48.47,48.53,48.47,48.52,19100.0,33.311,33.3522,33.311,33.3454,19100.0
2010-01-07 13:50:00,48.53,48.55,48.51,48.53,19200.0,33.3522,33.366,33.3385,33.3522,19200.0
2010-01-07 13:55:00,48.52,48.53,48.5,48.53,10600.0,33.3454,33.3522,33.3316,33.3522,10600.0
2010-01-07 14:00:00,48.53,48.57,48.44,48.46,23700.0,33.3522,33.3797,33.2904,33.3041,23700.0
2010-01-07 14:05:00,48.46,48.5,48.45,48.49,6500.0,33.3041,33.3316,33.2973,33.3247,6500.0
2010-01-07 14:10:00,48.49,48.52,48.49,48.5,8500.0,33.3247,33.3454,33.3247,33.3316,8500.0
2010-01-07 14:15:00,48.49,48.52,48.45,48.52,18000.0,33.3247,33.3454,33.2973,33.3454,18000.0
2010-01-07 14:20:00,48.51,48.57,48.49,48.56,12900.0,33.3385,33.3797,33.3247,33.3728,12900.0
2010-01-07 14:25:00,48.57,48.57,48.52,48.54,13300.0,33.3797,33.3797,33.3454,33.3591,13300.0
2010-01-07 14:30:00,48.54,48.67,48.53,48.66,38000.0,33.3591,33.4484,33.3522,33.4416,38000.0
2010-01-07 14:35:00,48.66,48.69,48.61,48.65,22400.0,33.4416,33.4622,33.4072,33.4347,22400.0
2010-01-07 14:40:00,48.65,48.66,48.57,48.57,39400.0,33.4347,33.4416,33.3797,33.3797,39400.0
2010-01-07 14:45:00,48.57,48.59,48.54,48.58,45800.0,33.3797,33.3935,33.3591,33.3866,45800.0
2010-01-07 14:50:00,48.56,48.57,48.49,48.52,29000.0,33.3728,33.3797,33.3247,33.3454,29000.0
2010-01-07 14:55:00,48.52,48.55,48.5,48.51,27600.0,33.3454,33.366,33.3316,33.3385,27600.0
2010-01-07 15:00:00,48.51,48.52,48.34,48.35,66800.0,33.3385,33.3454,33.2217,33.2285,66800.0
2010-01-07 15:05:00,48.35,48.4,48.34,48.37,37700.0,33.2285,33.2629,33.2217,33.2423,37700.0
2010-01-07 15:10:00,48.37,48.38,48.34,48.37,45400.0,33.2423,33.2491,33.2217,33.2423,45400.0
2010-01-07 15:15:00,48.36,48.42,48.35,48.42,83400.0,33.2354,33.2766,33.2285,33.2766,83400.0
2010-01-07 15:20:00,48.43,48.53,48.41,48.49,60400.0,33.2835,33.3522,33.2698,33.3247,60400.0
2010-01-07 15:25:00,48.49,48.52,48.45,48.52,35600.0,33.3247,33.3454,33.2973,33.3454,35600.0
2010-01-07 15:30:00,48.52,48.62,48.51,48.62,45400.0,33.3454,33.4141,33.3385,33.4141,45400.0
2010-01-07 15:35:00,48.61,48.63,48.61,48.62,23700.0,33.4072,33.421,33.4072,33.4141,23700.0
2010-01-07 15:40:00,48.62,48.63,48.59,48.6,66500.0,33.4141,33.421,33.3935,33.4003,66500.0
2010-01-07 15:45:00,48.6,48.62,48.59,48.6,59200.0,33.4003,33.4141,33.3935,33.4003,59200.0
2010-01-07 15:50:00,48.6,48.6,48.52,48.52,78500.0,33.4003,33.4003,33.3454,33.3454,78500.0
2010-01-07 15:55:00,48.52,48.62,48.52,48.61,148900.0,33.3454,33.4141,33.3454,33.4072,148900.0
2010-01-08 09:30:00,48.52,48.62,48.46,48.62,28200.0,33.3454,33.4141,33.3041,33.4141,28200.0
2010-01-08 09:35:00,48.58,48.79,48.58,48.66,29600.0,33.3866,33.5309,33.3866,33.4416,29600.0
2010-01-08 09:40:00,48.63,48.64,48.51,48.55,43900.0,33.421,33.4278,33.3385,33.366,43900.0
2010-01-08 09:45:00,48.55,48.62,48.48,48.62,27400.0,33.366,33.4141,33.3179,33.4141,27400.0
2010-01-08 09:50:00,48.59,48.76,48.58,48.76,21800.0,33.3935,33.5103,33.3866,33.5103,21800.0
2010-01-08 09:55:00,48.76,48.84,48.73,48.82,34300.0,33.5103,33.5653,33.4897,33.5515,34300.0
2010-01-08 10:00:00,48.83,48.88,48.79,48.83,33100.0,33.5584,33.5928,33.5309,33.5584,33100.0
2010-01-08 10:05:00,48.84,49.0,48.84,48.98,60800.0,33.5653,33.6752,33.5653,33.6615,60800.0
2010-01-08 10:10:00,49.0,49.03,48.98,49.0,36400.0,33.6752,33.6959,33.6615,33.6752,36400.0
2010-01-08 10:15:00,49.01,49.02,48.99,49.01,57000.0,33.6821,33.689,33.6684,33.6821,57000.0
2010-01-08 10:20:00,49.01,49.15,49.01,49.11,99400.0,33.6821,33.7783,33.6821,33.7508,99400.0
2010-01-08 10:25:00,49.11,49.13,49.0,49.03,60500.0,33.7508,33.7646,33.6752,33.6959,60500.0
2010-01-08 10:30:00,49.02,49.12,49.02,49.1,26200.0,33.689,33.7577,33.689,33.744,26200.0
2010-01-08 10:35:00,49.1,49.15,49.04,49.05,32300.0,33.744,33.7783,33.7027,33.7096,32300.0
2010-01-08 10:40:00,49.04,49.04,48.96,48.98,79400.0,33.7027,33.7027,33.6477,33.6615,79400.0
2010-01-08 10:45:00,48.98,49.0,48.93,48.95,65300.0,33.6615,33.6752,33.6271,33.6409,65300.0
2010-01-08 10:50:00,48.95,48.95,48.91,48.92,26500.0,33.6409,33.6409,33.6134,33.6203,26500.0
2010-01-08 10:55:00,48.92,48.92,48.91,48.92,33300.0,33.6203,33.6203,33.6134,33.6203,33300.0
2010-01-08 11:00:00,48.91,48.92,48.87,48.89,45900.0,33.6134,33.6203,33.5859,33.5996,45900.0
2010-01-08 11:05:00,48.88,48.91,48.86,48.89,16200.0,33.5928,33.6134,33.579,33.5996,16200.0
2010-01-08 11:10:00,48.89,48.93,48.89,48.92,23100.0,33.5996,33.6271,33.5996,33.6203,23100.0
2010-01-08 11:15:00,48.93,48.98,48.9,48.97,34900.0,33.6271,33.6615,33.6065,33.6546,34900.0
2010-01-08 11:20:00,48.97,49.0,48.92,48.96,25000.0,33.6546,33.6752,33.6203,33.6477,25000.0
2010-01-08 11:25:00,48.96,48.96,48.84,48.88,47300.0,33.6477,33.6477,33.5653,33.5928,47300.0
2010-01-08 11:30:00,48.89,48.92,48.79,48.8,44500.0,33.5996,33.6203,33.5309,33.5378,44500.0
2010-01-08 11:35:00,48.79,48.82,48.74,48.8,23500.0,33.5309,33.5515,33.4966,33.5378,23500.0
2010-01-08 11:40:00,48.81,48.86,48.78,48.85,25000.0,33.5447,33.579,33.524,33.5722,25000.0
2010-01-08 11:45:00,48.85,48.9,48.84,48.87,10200.0,33.5722,33.6065,33.5653,33.5859,10200.0
2010-01-08 11:50:00,48.87,48.88,48.83,48.85,16800.0,33.5859,33.5928,33.5584,33.5722,16800.0
2010-01-08 11:55:00,48.84,48.84,48.79,48.8,28200.0,33.5653,33.5653,33.5309,33.5378,28200.0
2010-01-08 12:00:00,48.8,48.81,48.78,48.78,9600.0,33.5378,33.5447,33.524,33.524,9600.0
2010-01-08 12:05:00,48.79,48.82,48.71,48.82,69900.0,33.5309,33.5515,33.4759,33.5515,69900.0
2010-01-08 12:10:00,48.81,48.83,48.78,48.8,26400.0,33.5447,33.5584,33.524,33.5378,26400.0
2010-01-08 12:15:00,48.81,48.83,48.78,48.82,20000.0,33.5447,33.5584,33.524,33.5515,20000.0
2010-01-08 12:20:00,48.82,48.82,48.81,48.81,18000.0,33.5515,33.5515,33.5447,33.5447,18000.0
2010-01-08 12:25:00,48.81,48.82,48.8,48.8,20100.0,33.5447,33.5515,33.5378,33.5378,20100.0
2010-01-08 12:30:00,48.81,48.81,48.79,48.81,16000.0,33.5447,33.5447,33.5309,33.5447,16000.0
2010-01-08 12:35:00,48.81,48.81,48.78,48.81,21000.0,33.5447,33.5447,33.524,33.5447,21000.0
2010-01-08 12:40:00,48.8,48.82,48.77,48.8,29300.0,33.5378,33.5515,33.5172,33.5378,29300.0
2010-01-08 12:45:00,48.8,48.81,48.77,48.77,22000.0,33.5378,33.5447,33.5172,33.5172,22000.0
2010-01-08 12:50:00,48.78,48.81,48.78,48.81,41900.0,33.524,33.5447,33.524,33.5447,41900.0
2010-01-08 12:55:00,48.81,48.83,48.79,48.8,20900.0,33.5447,33.5584,33.5309,33.5378,20900.0
2010-01-08 13:00:00,48.8,48.83,48.8,48.83,9200.0,33.5378,33.5584,33.5378,33.5584,9200.0
2010-01-08 13:05:00,48.83,48.85,48.8,48.81,27700.0,33.5584,33.5722,33.5378,33.5447,27700.0
2010-01-08 13:10:00,48.81,48.83,48.81,48.82,11300.0,33.5447,33.5584,33.5447,33.5515,11300.0
2010-01-08 13:15:00,48.81,48.83,48.79,48.83,41000.0,33.5447,33.5584,33.5309,33.5584,41000.0
2010-01-08 13:20:00,48.82,48.82,48.79,48.82,15000.0,33.5515,33.5515,33.5309,33.5515,15000.0
2010-01-08 13:25:00,48.82,48.82,48.79,48.8,36100.0,33.5515,33.5515,33.5309,33.5378,36100.0
2010-01-08 13:30:00,48.81,48.83,48.78,48.82,52100.0,33.5447,33.5584,33.524,33.5515,52100.0
2010-01-08 13:35:00,48.82,48.86,48.81,48.83,40000.0,33.5515,33.579,33.5447,33.5584,40000.0
2010-01-08 13:40:00,48.84,48.86,48.8,48.81,31600.0,33.5653,33.579,33.5378,33.5447,31600.0
2010-01-08 13:45:00,48.81,48.82,48.79,48.8,20900.0,33.5447,33.5515,33.5309,33.5378,20900.0
2010-01-08 13:50:00,48.81,48.83,48.79,48.8,41600.0,33.5447,33.5584,33.5309,33.5378,41600.0
2010-01-08 13:55:00,48.8,48.81,48.77,48.79,25500.0,33.5378,33.5447,33.5172,33.5309,25500.0
2010-01-08 14:00:00,48.78,48.82,48.77,48.81,46900.0,33.524,33.5515,33.5172,33.5447,46900.0
2010-01-08 14:05:00,48.81,48.82,48.79,48.81,15300.0,33.5447,33.5515,33.5309,33.5447,15300.0
2010-01-08 14:10:00,48.82,48.82,48.8,48.82,19300.0,33.5515,33.5515,33.5378,33.5515,19300.0
2010-01-08 14:15:00,48.82,48.85,48.8,48.81,27100.0,33.5515,33.5722,33.5378,33.5447,27100.0
2010-01-08 14:20:00,48.81,48.82,48.8,48.81,14800.0,33.5447,33.5515,33.5378,33.5447,14800.0
2010-01-08 14:25:00,48.81,48.84,48.79,48.8,46100.0,33.5447,33.5653,33.5309,33.5378,46100.0
2010-01-08 14:30:00,48.8,48.8,48.72,48.75,40300.0,33.5378,33.5378,33.4828,33.5034,40300.0
2010-01-08 14:35:00,48.75,48.79,48.75,48.76,24100.0,33.5034,33.5309,33.5034,33.5103,24100.0
2010-01-08 14:40:00,48.77,48.79,48.71,48.72,65100.0,33.5172,33.5309,33.4759,33.4828,65100.0
2010-01-08 14:45:00,48.71,48.76,48.71,48.76,21800.0,33.4759,33.5103,33.4759,33.5103,21800.0
2010-01-08 14:50:00,48.76,48.79,48.76,48.78,19800.0,33.5103,33.5309,33.5103,33.524,19800.0
2010-01-08 14:55:00,48.79,48.82,48.79,48.81,33500.0,33.5309,33.5515,33.5309,33.5447,33500.0
2010-01-08 15:00:00,48.8,48.83,48.79,48.79,43600.0,33.5378,33.5584,33.5309,33.5309,43600.0
2010-01-08 15:05:00,48.78,48.82,48.78,48.82,34700.0,33.524,33.5515,33.524,33.5515,34700.0
2010-01-08 15:10:00,48.82,48.94,48.81,48.9,63300.0,33.5515,33.634,33.5447,33.6065,63300.0
2010-01-08 15:15:00,48.9,48.92,48.86,48.88,69600.0,33.6065,33.6203,33.579,33.5928,69600.0
2010-01-08 15:20:00,48.89,48.97,48.87,48.97,38100.0,33.5996,33.6546,33.5859,33.6546,38100.0
2010-01-08 15:25:00,48.97,48.99,48.94,48.99,51000.0,33.6546,33.6684,33.634,33.6684,51000.0
2010-01-08 15:30:00,48.99,49.01,48.94,48.95,84700.0,33.6684,33.6821,33.634,33.6409,84700.0
2010-01-08 15:35:00,48.95,49.02,48.93,49.01,94400.0,33.6409,33.689,33.6271,33.6821,94400.0
2010-01-08 15:40:00,49.02,49.04,48.95,48.98,97400.0,33.689,33.7027,33.6409,33.6615,97400.0
2010-01-08 15:45:00,48.99,49.04,48.96,49.04,50200.0,33.6684,33.7027,33.6477,33.7027,50200.0
2010-01-08 15:50:00,49.04,49.12,49.04,49.09,84700.0,33.7027,33.7577,33.7027,33.7371,84700.0
2010-01-08 15:55:00,49.08,49.1,49.06,49.1,102500.0,33.7302,33.744,33.7165,33.744,102500.0
2010-01-11 09:30:00,49.41,49.49,49.23,49.38,31600.0,33.957,34.012,33.8333,33.9364,31600.0
2010-01-11 09:35:00,49.41,49.42,49.31,49.31,25000.0,33.957,33.9639,33.8883,33.8883,25000.0
2010-01-11 09:40:00,49.3,49.32,49.15,49.26,104500.0,33.8814,33.8952,33.7783,33.8539,104500.0
2010-01-11 09:45:00,49.25,49.25,49.15,49.17,59400.0,33.8471,33.8471,33.7783,33.7921,59400.0
2010-01-11 09:50:00,49.16,49.2,49.1,49.2,45200.0,33.7852,33.8127,33.744,33.8127,45200.0
2010-01-11 09:55:00,49.21,49.27,49.17,49.25,35200.0,33.8196,33.8608,33.7921,33.8471,35200.0
2010-01-11 10:00:00,49.25,49.36,49.25,49.33,44700.0,33.8471,33.9226,33.8471,33.902,44700.0
2010-01-11 10:05:00,49.33,49.33,49.19,49.22,31400.0,33.902,33.902,33.8058,33.8264,31400.0
2010-01-11 10:10:00,49.22,49.24,49.2,49.22,41600.0,33.8264,33.8402,33.8127,33.8264,41600.0
2010-01-11 10:15:00,49.22,49.24,49.2,49.24,31800.0,33.8264,33.8402,33.8127,33.8402,31800.0
2010-01-11 10:20:00,49.24,49.3,49.21,49.3,31200.0,33.8402,33.8814,33.8196,33.8814,31200.0
2010-01-11 10:25:00,49.3,49.31,49.25,49.25,21000.0,33.8814,33.8883,33.8471,33.8471,21000.0
2010-01-11 10:30:00,49.26,49.34,49.24,49.33,28300.0,33.8539,33.9089,33.8402,33.902,28300.0
2010-01-11 10:35:00,49.32,49.32,49.26,49.28,20700.0,33.8952,33.8952,33.8539,33.8677,20700.0
2010-01-11 10:40:00,49.28,49.28,49.25,49.27,12300.0,33.8677,33.8677,33.8471,33.8608,12300.0
2010-01-11 10:45:00,49.27,49.32,49.25,49.32,17000.0,33.8608,33.8952,33.8471,33.8952,17000.0
2010-01-11 10:50:00,49.32,49.32,49.28,49.29,25600.0,33.8952,33.8952,33.8677,33.8745,25600.0
2010-01-11 10:55:00,49.29,49.33,49.28,49.33,10300.0,33.8745,33.902,33.8677,33.902,10300.0
2010-01-11 11:00:00,49.33,49.33,49.29,49.29,10900.0,33.902,33.902,33.8745,33.8745,10900.0
2010-01-11 11:05:00,49.29,49.29,49.22,49.24,22200.0,33.8745,33.8745,33.8264,33.8402,22200.0
2010-01-11 11:10:00,49.23,49.25,49.18,49.19,16500.0,33.8333,33.8471,33.7989,33.8058,16500.0
2010-01-11 11:15:00,49.19,49.26,49.18,49.21,19300.0,33.8058,33.8539,33.7989,33.8196,19300.0
2010-01-11 11:20:00,49.22,49.31,49.22,49.31,28200.0,33.8264,33.8883,33.8264,33.8883,28200.0
2010-01-11 11:25:00,49.31,49.31,49.27,49.28,20700.0,33.8883,33.8883,33.8608,33.8677,20700.0
2010-01-11 11:30:00,49.28,49.32,49.26,49.3,27300.0,33.8677,33.8952,33.8539,33.8814,27300.0
2010-01-11 11:35:00,49.3,49.37,49.29,49.35,16200.0,33.8814,33.9295,33.8745,33.9158,16200.0
2010-01-11 11:40:00,49.36,49.36,49.29,49.33,14300.0,33.9226,33.9226,33.8745,33.902,14300.0
2010-01-11 11:45:00,49.33,49.34,49.31,49.31,7900.0,33.902,33.9089,33.8883,33.8883,7900.0
2010-01-11 11:50:00,49.31,49.36,49.31,49.35,48000.0,33.8883,33.9226,33.8883,33.9158,48000.0
2010-01-11 11:55:00,49.35,49.37,49.34,49.37,41700.0,33.9158,33.9295,33.9089,33.9295,41700.0
2010-01-11 12:00:00,49.37,49.37,49.33,49.37,38800.0,33.9295,33.9295,33.902,33.9295,38800.0
2010-01-11 12:05:00,49.37,49.45,49.37,49.45,37700.0,33.9295,33.9845,33.9295,33.9845,37700.0
2010-01-11 12:10:00,49.45,49.54,49.45,49.54,92000.0,33.9845,34.0464,33.9845,34.0464,92000.0
2010-01-11 12:15:00,49.54,49.55,49.52,49.54,40900.0,34.0464,34.0532,34.0326,34.0464,40900.0
2010-01-11 12:20:00,49.54,49.55,49.52,49.55,62200.0,34.0464,34.0532,34.0326,34.0532,62200.0
2010-01-11 12:25:00,49.55,49.64,49.54,49.64,34500.0,34.0532,34.1151,34.0464,34.1151,34500.0
2010-01-11 12:30:00,49.65,49.67,49.64,49.64,31500.0,34.122,34.1357,34.1151,34.1151,31500.0
2010-01-11 12:35:00,49.64,49.69,49.63,49.68,29100.0,34.1151,34.1494,34.1082,34.1426,29100.0
2010-01-11 12:40:00,49.68,49.69,49.68,49.69,12800.0,34.1426,34.1494,34.1426,34.1494,12800.0
2010-01-11 12:45:00,49.69,49.69,49.65,49.67,46100.0,34.1494,34.1494,34.122,34.1357,46100.0
2010-01-11 12:50:00,49.67,49.76,49.65,49.76,29800.0,34.1357,34.1975,34.122,34.1975,29800.0
2010-01-11 12:55:00,49.77,49.81,49.74,49.81,18100.0,34.2044,34.2319,34.1838,34.2319,18100.0
2010-01-11 13:00:00,49.82,49.82,49.73,49.74,28700.0,34.2388,34.2388,34.1769,34.1838,28700.0
2010-01-11 13:05:00,49.73,49.74,49.64,49.65,31000.0,34.1769,34.1838,34.1151,34.122,31000.0
2010-01-11 13:10:00,49.66,49.68,49.61,49.61,39100.0,34.1288,34.1426,34.0945,34.0945,39100.0
2010-01-11 13:15:00,49.61,49.64,49.57,49.64,18300.0,34.0945,34.1151,34.067,34.1151,18300.0
2010-01-11 13:20:00,49.65,49.72,49.65,49.72,10600.0,34.122,34.1701,34.122,34.1701,10600.0
2010-01-11 13:25:00,49.72,49.76,49.72,49.75,18500.0,34.1701,34.1975,34.1701,34.1907,18500.0
2010-01-11 13:30:00,49.74,49.74,49.72,49.72,16100.0,34.1838,34.1838,34.1701,34.1701,16100.0
2010-01-11 13:35:00,49.72,49.77,49.72,49.77,11900.0,34.1701,34.2044,34.1701,34.2044,11900.0
2010-01-11 13:40:00,49.76,49.76,49.73,49.74,14600.0,34.1975,34.1975,34.1769,34.1838,14600.0
2010-01-11 13:45:00,49.74,49.87,49.74,49.87,40300.0,34.1838,34.2731,34.1838,34.2731,40300.0
2010-01-11 13:50:00,49.87,49.91,49.86,49.91,39900.0,34.2731,34.3006,34.2663,34.3006,39900.0
2010-01-11 13:55:00,49.9,49.91,49.89,49.9,27100.0,34.2938,34.3006,34.2869,34.2938,27100.0
2010-01-11 14:00:00,49.91,49.91,49.86,49.86,22600.0,34.3006,34.3006,34.2663,34.2663,22600.0
2010-01-11 14:05:00,49.85,49.89,49.8,49.87,24800.0,34.2594,34.2869,34.225,34.2731,24800.0
2010-01-11 14:10:00,49.86,49.95,49.86,49.95,43800.0,34.2663,34.3281,34.2663,34.3281,43800.0
2010-01-11 14:15:00,49.94,49.94,49.86,49.87,76700.0,34.3213,34.3213,34.2663,34.2731,76700.0
2010-01-11 14:20:00,49.87,49.94,49.86,49.9,24500.0,34.2731,34.3213,34.2663,34.2938,24500.0
2010-01-11 14:25:00,49.9,49.97,49.9,49.95,34400.0,34.2938,34.3419,34.2938,34.3281,34400.0
2010-01-11 14:30:00,49.95,49.98,49.94,49.97,35500.0,34.3281,34.3487,34.3213,34.3419,35500.0
2010-01-11 14:35:00,49.97,49.98,49.92,49.94,23300.0,34.3419,34.3487,34.3075,34.3213,23300.0
2010-01-11 14:40:00,49.94,49.94,49.92,49.93,33500.0,34.3213,34.3213,34.3075,34.3144,33500.0
2010-01-11 14:45:00,49.93,49.97,49.93,49.95,24900.0,34.3144,34.3419,34.3144,34.3281,24900.0
2010-01-11 14:50:00,49.95,49.96,49.94,49.94,10600.0,34.3281,34.335,34.3213,34.3213,10600.0
2010-01-11 14:55:00,49.94,49.95,49.91,49.91,19900.0,34.3213,34.3281,34.3006,34.3006,19900.0
2010-01-11 15:00:00,49.91,49.97,49.9,49.97,28200.0,34.3006,34.3419,34.2938,34.3419,28200.0
2010-01-11 15:05:00,49.97,50.08,49.97,50.07,69700.0,34.3419,34.4175,34.3419,34.4106,69700.0
2010-01-11 15:10:00,50.06,50.14,50.06,50.13,69600.0,34.4037,34.4587,34.4037,34.4518,69600.0
2010-01-11 15:15:00,50.12,50.15,50.05,50.07,50700.0,34.445,34.4656,34.3969,34.4106,50700.0
2010-01-11 15:20:00,50.09,50.09,50.03,50.05,41400.0,34.4243,34.4243,34.3831,34.3969,41400.0
2010-01-11 15:25:00,50.05,50.12,50.03,50.12,52800.0,34.3969,34.445,34.3831,34.445,52800.0
2010-01-11 15:30:00,50.12,50.12,50.04,50.04,81000.0,34.445,34.445,34.39,34.39,81000.0
2010-01-11 15:35:00,50.04,50.05,49.99,50.02,51500.0,34.39,34.3969,34.3556,34.3762,51500.0
2010-01-11 15:40:00,50.04,50.04,50.0,50.02,43400.0,34.39,34.39,34.3625,34.3762,43400.0
2010-01-11 15:45:00,50.02,50.02,49.91,49.91,56200.0,34.3762,34.3762,34.3006,34.3006,56200.0
2010-01-11 15:50:00,49.92,49.94,49.9,49.93,122000.0,34.3075,34.3213,34.2938,34.3144,122000.0
2010-01-11 15:55:00,49.93,49.96,49.91,49.95,144800.0,34.3144,34.335,34.3006,34.3281,144800.0
2010-01-12 09:30:00,49.06,49.69,48.62,49.09,91500.0,33.7165,34.1494,33.4141,33.7371,91500.0
2010-01-12 09:35:00,49.1,49.14,48.93,49.09,93300.0,33.744,33.7715,33.6271,33.7371,93300.0
2010-01-12 09:40:00,49.09,49.22,49.02,49.11,49400.0,33.7371,33.8264,33.689,33.7508,49400.0
2010-01-12 09:45:00,49.11,49.13,49.0,49.1,40600.0,33.7508,33.7646,33.6752,33.744,40600.0
2010-01-12 09:50:00,49.1,49.15,49.09,49.09,49100.0,33.744,33.7783,33.7371,33.7371,49100.0
2010-01-12 09:55:00,49.09,49.12,49.0,49.08,78700.0,33.7371,33.7577,33.6752,33.7302,78700.0
2010-01-12 10:00:00,49.08,49.23,49.06,49.18,106400.0,33.7302,33.8333,33.7165,33.7989,106400.0
2010-01-12 10:05:00,49.17,49.22,49.15,49.19,56000.0,33.7921,33.8264,33.7783,33.8058,56000.0
2010-01-12 10:10:00,49.2,49.24,49.14,49.23,57400.0,33.8127,33.8402,33.7715,33.8333,57400.0
2010-01-12 10:15:00,49.22,49.27,49.2,49.24,38000.0,33.8264,33.8608,33.8127,33.8402,38000.0
2010-01-12 10:20:00,49.24,49.26,49.13,49.14,28800.0,33.8402,33.8539,33.7646,33.7715,28800.0
2010-01-12 10:25:00,49.14,49.32,49.14,49.26,29600.0,33.7715,33.8952,33.7715,33.8539,29600.0
2010-01-12 10:30:00,49.25,49.25,49.14,49.16,24100.0,33.8471,33.8471,33.7715,33.7852,24100.0
2010-01-12 10:35:00,49.16,49.18,49.11,49.11,17600.0,33.7852,33.7989,33.7508,33.7508,17600.0
2010-01-12 10:40:00,49.12,49.12,49.1,49.1,19800.0,33.7577,33.7577,33.744,33.744,19800.0
2010-01-12 10:45:00,49.1,49.11,48.93,48.93,124400.0,33.744,33.7508,33.6271,33.6271,124400.0
2010-01-12 10:50:00,48.93,49.0,48.93,48.94,33300.0,33.6271,33.6752,33.6271,33.634,33300.0
2010-01-12 10:55:00,48.95,48.95,48.88,48.88,40300.0,33.6409,33.6409,33.5928,33.5928,40300.0
2010-01-12 11:00:00,48.87,48.88,48.85,48.86,33600.0,33.5859,33.5928,33.5722,33.579,33600.0
2010-01-12 11:05:00,48.87,48.9,48.85,48.9,29400.0,33.5859,33.6065,33.5722,33.6065,29400.0
2010-01-12 11:10:00,48.89,48.9,48.8,48.8,55400.0,33.5996,33.6065,33.5378,33.5378,55400.0
2010-01-12 11:15:00,48.8,48.82,48.79,48.8,23400.0,33.5378,33.5515,33.5309,33.5378,23400.0
2010-01-12 11:20:00,48.81,48.86,48.8,48.84,22200.0,33.5447,33.579,33.5378,33.5653,22200.0
2010-01-12 11:25:00,48.85,48.86,48.78,48.8,52000.0,33.5722,33.579,33.524,33.5378,52000.0
2010-01-12 11:30:00,48.81,48.84,48.78,48.78,37400.0,33.5447,33.5653,33.524,33.524,37400.0
2010-01-12 11:35:00,48.78,48.8,48.75,48.79,44800.0,33.524,33.5378,33.5034,33.5309,44800.0
2010-01-12 11:40:00,48.8,48.83,48.8,48.81,18800.0,33.5378,33.5584,33.5378,33.5447,18800.0
2010-01-12 11:45:00,48.8,48.8,48.78,48.79,43400.0,33.5378,33.5378,33.524,33.5309,43400.0
2010-01-12 11:50:00,48.79,48.81,48.79,48.8,12700.0,33.5309,33.5447,33.5309,33.5378,12700.0
2010-01-12 11:55:00,48.8,48.8,48.73,48.74,63700.0,33.5378,33.5378,33.4897,33.4966,63700.0
2010-01-12 12:00:00,48.75,48.75,48.72,48.74,43600.0,33.5034,33.5034,33.4828,33.4966,43600.0
2010-01-12 12:05:00,48.74,48.83,48.74,48.83,22200.0,33.4966,33.5584,33.4966,33.5584,22200.0
2010-01-12 12:10:00,48.82,48.85,48.82,48.84,22800.0,33.5515,33.5722,33.5515,33.5653,22800.0
2010-01-12 12:15:00,48.84,48.84,48.78,48.79,19700.0,33.5653,33.5653,33.524,33.5309,19700.0
2010-01-12 12:20:00,48.79,48.79,48.71,48.71,38900.0,33.5309,33.5309,33.4759,33.4759,38900.0
2010-01-12 12:25:00,48.72,48.72,48.68,48.69,30600.0,33.4828,33.4828,33.4553,33.4622,30600.0
2010-01-12 12:30:00,48.68,48.69,48.63,48.65,58300.0,33.4553,33.4622,33.421,33.4347,58300.0
2010-01-12 12:35:00,48.66,48.7,48.64,48.68,54100.0,33.4416,33.4691,33.4278,33.4553,54100.0
2010-01-12 12:40:00,48.69,48.73,48.68,48.69,35400.0,33.4622,33.4897,33.4553,33.4622,35400.0
2010-01-12 12:45:00,48.69,48.71,48.65,48.65,24700.0,33.4622,33.4759,33.4347,33.4347,24700.0
2010-01-12 12:50:00,48.66,48.68,48.64,48.68,44900.0,33.4416,33.4553,33.4278,33.4553,44900.0
2010-01-12 12:55:00,48.69,48.75,48.69,48.73,34600.0,33.4622,33.5034,33.4622,33.4897,34600.0
2010-01-12 13:00:00,48.73,48.74,48.7,48.74,35100.0,33.4897,33.4966,33.4691,33.4966,35100.0
2010-01-12 13:05:00,48.75,48.75,48.71,48.73,21300.0,33.5034,33.5034,33.4759,33.4897,21300.0
2010-01-12 13:10:00,48.72,48.79,48.7,48.77,61100.0,33.4828,33.5309,33.4691,33.5172,61100.0
2010-01-12 13:15:00,48.78,48.78,48.64,48.64,35400.0,33.524,33.524,33.4278,33.4278,35400.0
2010-01-12 13:20:00,48.64,48.64,48.57,48.6,24100.0,33.4278,33.4278,33.3797,33.4003,24100.0
2010-01-12 13:25:00,48.61,48.64,48.61,48.62,18000.0,33.4072,33.4278,33.4072,33.4141,18000.0
2010-01-12 13:30:00,48.62,48.69,48.62,48.69,24600.0,33.4141,33.4622,33.4141,33.4622,24600.0
2010-01-12 13:35:00,48.69,48.71,48.65,48.65,22200.0,33.4622,33.4759,33.4347,33.4347,22200.0
2010-01-12 13:40:00,48.66,48.66,48.54,48.54,25900.0,33.4416,33.4416,33.3591,33.3591,25900.0
2010-01-12 13:45:00,48.54,48.58,48.53,48.54,21100.0,33.3591,33.3866,33.3522,33.3591,21100.0
2010-01-12 13:50:00,48.54,48.61,48.54,48.61,26200.0,33.3591,33.4072,33.3591,33.4072,26200.0
2010-01-12 13:55:00,48.61,48.65,48.61,48.64,14800.0,33.4072,33.4347,33.4072,33.4278,14800.0
2010-01-12 14:00:00,48.64,48.66,48.61,48.63,23100.0,33.4278,33.4416,33.4072,33.421,23100.0
2010-01-12 14:05:00,48.63,48.65,48.62,48.65,15000.0,33.421,33.4347,33.4141,33.4347,15000.0
2010-01-12 14:10:00,48.65,48.66,48.64,48.64,25400.0,33.4347,33.4416,33.4278,33.4278,25400.0
2010-01-12 14:15:00,48.63,48.65,48.63,48.65,14100.0,33.421,33.4347,33.421,33.4347,14100.0
2010-01-12 14:20:00,48.64,48.66,48.64,48.66,14000.0,33.4278,33.4416,33.4278,33.4416,14000.0
2010-01-12 14:25:00,48.65,48.67,48.65,48.65,13900.0,33.4347,33.4484,33.4347,33.4347,13900.0
2010-01-12 14:30:00,48.65,48.7,48.64,48.67,35100.0,33.4347,33.4691,33.4278,33.4484,35100.0
2010-01-12 14:35:00,48.68,48.68,48.63,48.64,34700.0,33.4553,33.4553,33.421,33.4278,34700.0
2010-01-12 14:40:00,48.64,48.66,48.61,48.66,21900.0,33.4278,33.4416,33.4072,33.4416,21900.0
2010-01-12 14:45:00,48.65,48.66,48.59,48.66,47900.0,33.4347,33.4416,33.3935,33.4416,47900.0
2010-01-12 14:50:00,48.67,48.7,48.63,48.65,47800.0,33.4484,33.4691,33.421,33.4347,47800.0
2010-01-12 14:55:00,48.66,48.73,48.65,48.66,81600.0,33.4416,33.4897,33.4347,33.4416,81600.0
2010-01-12 15:00:00,48.66,48.66,48.59,48.59,27500.0,33.4416,33.4416,33.3935,33.3935,27500.0
2010-01-12 15:05:00,48.59,48.62,48.59,48.6,47800.0,33.3935,33.4141,33.3935,33.4003,47800.0
2010-01-12 15:10:00,48.6,48.6,48.57,48.58,21600.0,33.4003,33.4003,33.3797,33.3866,21600.0
2010-01-12 15:15:00,48.58,48.58,48.55,48.56,38500.0,33.3866,33.3866,33.366,33.3728,38500.0
2010-01-12 15:20:00,48.56,48.56,48.51,48.52,63200.0,33.3728,33.3728,33.3385,33.3454,63200.0
2010-01-12 15:25:00,48.52,48.52,48.49,48.51,100200.0,33.3454,33.3454,33.3247,33.3385,100200.0
2010-01-12 15:30:00,48.51,48.51,48.44,48.49,175200.0,33.3385,33.3385,33.2904,33.3247,175200.0
2010-01-12 15:35:00,48.49,48.52,48.49,48.51,79700.0,33.3247,33.3454,33.3247,33.3385,79700.0
2010-01-12 15:40:00,48.5,48.61,48.5,48.61,97100.0,33.3316,33.4072,33.3316,33.4072,97100.0
2010-01-12 15:45:00,48.61,48.7,48.6,48.67,168900.0,33.4072,33.4691,33.4003,33.4484,168900.0
2010-01-12 15:50:00,48.68,48.69,48.62,48.65,122600.0,33.4553,33.4622,33.4141,33.4347,122600.0
2010-01-12 15:55:00,48.65,48.69,48.64,48.67,180500.0,33.4347,33.4622,33.4278,33.4484,180500.0
2010-01-13 09:30:00,48.7,48.88,48.69,48.81,31100.0,33.4691,33.5928,33.4622,33.5447,31100.0
2010-01-13 09:35:00,48.8,48.81,48.62,48.66,22600.0,33.5378,33.5447,33.4141,33.4416,22600.0
2010-01-13 09:40:00,48.63,48.81,48.63,48.76,37900.0,33.421,33.5447,33.421,33.5103,37900.0
2010-01-13 09:45:00,48.75,48.83,48.75,48.76,26000.0,33.5034,33.5584,33.5034,33.5103,26000.0
2010-01-13 09:50:00,48.75,48.86,48.75,48.8,109600.0,33.5034,33.579,33.5034,33.5378,109600.0
2010-01-13 09:55:00,48.78,48.84,48.74,48.74,33200.0,33.524,33.5653,33.4966,33.4966,33200.0
2010-01-13 10:00:00,48.73,48.77,48.69,48.69,31200.0,33.4897,33.5172,33.4622,33.4622,31200.0
2010-01-13 10:05:00,48.69,48.7,48.54,48.57,84100.0,33.4622,33.4691,33.3591,33.3797,84100.0
2010-01-13 10:10:00,48.55,48.59,48.25,48.25,123800.0,33.366,33.3935,33.1598,33.1598,123800.0
2010-01-13 10:15:00,48.25,48.34,48.22,48.32,68700.0,33.1598,33.2217,33.1392,33.2079,68700.0
2010-01-13 10:20:00,48.33,48.37,48.32,48.36,14700.0,33.2148,33.2423,33.2079,33.2354,14700.0
2010-01-13 10:25:00,48.37,48.39,48.34,48.39,19200.0,33.2423,33.256,33.2217,33.256,19200.0
2010-01-13 10:30:00,48.37,48.38,48.29,48.32,39600.0,33.2423,33.2491,33.1873,33.2079,39600.0
2010-01-13 10:35:00,48.32,48.43,48.3,48.4,26500.0,33.2079,33.2835,33.1942,33.2629,26500.0
2010-01-13 10:40:00,48.41,48.41,48.37,48.39,16800.0,33.2698,33.2698,33.2423,33.256,16800.0
2010-01-13 10:45:00,48.39,48.43,48.36,48.38,15200.0,33.256,33.2835,33.2354,33.2491,15200.0
2010-01-13 10:50:00,48.38,48.4,48.33,48.38,27800.0,33.2491,33.2629,33.2148,33.2491,27800.0
2010-01-13 10:55:00,48.39,48.39,48.35,48.36,15100.0,33.256,33.256,33.2285,33.2354,15100.0
2010-01-13 11:00:00,48.35,48.36,48.33,48.35,17000.0,33.2285,33.2354,33.2148,33.2285,17000.0
2010-01-13 11:05:00,48.35,48.35,48.3,48.33,18500.0,33.2285,33.2285,33.1942,33.2148,18500.0
2010-01-13 11:10:00,48.34,48.36,48.33,48.33,14600.0,33.2217,33.2354,33.2148,33.2148,14600.0
2010-01-13 11:15:00,48.34,48.35,48.32,48.33,16800.0,33.2217,33.2285,33.2079,33.2148,16800.0
2010-01-13 11:20:00,48.34,48.39,48.33,48.38,29200.0,33.2217,33.256,33.2148,33.2491,29200.0
2010-01-13 11:25:00,48.38,48.38,48.35,48.37,20900.0,33.2491,33.2491,33.2285,33.2423,20900.0
2010-01-13 11:30:00,48.38,48.38,48.33,48.34,31000.0,33.2491,33.2491,33.2148,33.2217,31000.0
2010-01-13 11:35:00,48.33,48.34,48.3,48.34,26200.0,33.2148,33.2217,33.1942,33.2217,26200.0
2010-01-13 11:40:00,48.34,48.35,48.3,48.31,18800.0,33.2217,33.2285,33.1942,33.201,18800.0
2010-01-13 11:45:00,48.31,48.34,48.3,48.31,34400.0,33.201,33.2217,33.1942,33.201,34400.0
2010-01-13 11:50:00,48.3,48.31,48.29,48.31,32700.0,33.1942,33.201,33.1873,33.201,32700.0
2010-01-13 11:55:00,48.31,48.31,48.28,48.29,27800.0,33.201,33.201,33.1804,33.1873,27800.0
2010-01-13 12:00:00,48.29,48.36,48.28,48.31,46300.0,33.1873,33.2354,33.1804,33.201,46300.0
2010-01-13 12:05:00,48.31,48.33,48.28,48.3,41500.0,33.201,33.2148,33.1804,33.1942,41500.0
2010-01-13 12:10:00,48.3,48.33,48.25,48.33,29900.0,33.1942,33.2148,33.1598,33.2148,29900.0
2010-01-13 12:15:00,48.33,48.41,48.31,48.41,30300.0,33.2148,33.2698,33.201,33.2698,30300.0
2010-01-13 12:20:00,48.41,48.51,48.41,48.5,16800.0,33.2698,33.3385,33.2698,33.3316,16800.0
2010-01-13 12:25:00,48.5,48.6,48.5,48.6,15500.0,33.3316,33.4003,33.3316,33.4003,15500.0
2010-01-13 12:30:00,48.59,48.6,48.56,48.59,11100.0,33.3935,33.4003,33.3728,33.3935,11100.0
2010-01-13 12:35:00,48.59,48.67,48.59,48.66,7400.0,33.3935,33.4484,33.3935,33.4416,7400.0
2010-01-13 12:40:00,48.66,48.71,48.66,48.69,7300.0,33.4416,33.4759,33.4416,33.4622,7300.0
2010-01-13 12:45:00,48.69,48.71,48.6,48.6,16100.0,33.4622,33.4759,33.4003,33.4003,16100.0
2010-01-13 12:50:00,48.6,48.61,48.57,48.58,30400.0,33.4003,33.4072,33.3797,33.3866,30400.0
2010-01-13 12:55:00,48.58,48.59,48.52,48.52,12700.0,33.3866,33.3935,33.3454,33.3454,12700.0
2010-01-13 13:00:00,48.52,48.55,48.51,48.51,11200.0,33.3454,33.366,33.3385,33.3385,11200.0
2010-01-13 13:05:00,48.51,48.51,48.48,48.48,14000.0,33.3385,33.3385,33.3179,33.3179,14000.0
2010-01-13 13:10:00,48.48,48.5,48.47,48.5,23900.0,33.3179,33.3316,33.311,33.3316,23900.0
2010-01-13 13:15:00,48.51,48.56,48.49,48.52,22000.0,33.3385,33.3728,33.3247,33.3454,22000.0
2010-01-13 13:20:00,48.51,48.51,48.43,48.45,16000.0,33.3385,33.3385,33.2835,33.2973,16000.0
2010-01-13 13:25:00,48.46,48.46,48.4,48.44,10100.0,33.3041,33.3041,33.2629,33.2904,10100.0
2010-01-13 13:30:00,48.45,48.56,48.45,48.56,6000.0,33.2973,33.3728,33.2973,33.3728,6000.0
2010-01-13 13:35:00,48.56,48.59,48.56,48.59,9200.0,33.3728,33.3935,33.3728,33.3935,9200.0
2010-01-13 13:40:00,48.59,48.63,48.58,48.61,11000.0,33.3935,33.421,33.3866,33.4072,11000.0
2010-01-13 13:45:00,48.61,48.64,48.6,48.63,15200.0,33.4072,33.4278,33.4003,33.421,15200.0
2010-01-13 13:50:00,48.62,48.62,48.55,48.58,26200.0,33.4141,33.4141,33.366,33.3866,26200.0
2010-01-13 13:55:00,48.58,48.64,48.58,48.59,15700.0,33.3866,33.4278,33.3866,33.3935,15700.0
2010-01-13 14:00:00,48.59,48.65,48.53,48.57,41700.0,33.3935,33.4347,33.3522,33.3797,41700.0
2010-01-13 14:05:00,48.58,48.6,48.57,48.6,11300.0,33.3866,33.4003,33.3797,33.4003,11300.0
2010-01-13 14:10:00,48.6,48.61,48.55,48.55,12800.0,33.4003,33.4072,33.366,33.366,12800.0
2010-01-13 14:15:00,48.55,48.58,48.55,48.57,11200.0,33.366,33.3866,33.366,33.3797,11200.0
2010-01-13 14:20:00,48.58,48.58,48.54,48.54,11400.0,33.3866,33.3866,33.3591,33.3591,11400.0
2010-01-13 14:25:00,48.55,48.58,48.54,48.55,12000.0,33.366,33.3866,33.3591,33.366,12000.0
2010-01-13 14:30:00,48.55,48.59,48.54,48.57,15400.0,33.366,33.3935,33.3591,33.3797,15400.0
2010-01-13 14:35:00,48.58,48.58,48.53,48.54,10700.0,33.3866,33.3866,33.3522,33.3591,10700.0
2010-01-13 14:40:00,48.54,48.58,48.53,48.57,17000.0,33.3591,33.3866,33.3522,33.3797,17000.0
2010-01-13 14:45:00,48.58,48.61,48.57,48.58,25200.0,33.3866,33.4072,33.3797,33.3866,25200.0
2010-01-13 14:50:00,48.58,48.59,48.57,48.57,25700.0,33.3866,33.3935,33.3797,33.3797,25700.0
2010-01-13 14:55:00,48.58,48.58,48.54,48.56,17300.0,33.3866,33.3866,33.3591,33.3728,17300.0
2010-01-13 15:00:00,48.56,48.59,48.56,48.56,26600.0,33.3728,33.3935,33.3728,33.3728,26600.0
2010-01-13 15:05:00,48.57,48.58,48.47,48.47,65100.0,33.3797,33.3866,33.311,33.311,65100.0
2010-01-13 15:10:00,48.47,48.48,48.43,48.44,36500.0,33.311,33.3179,33.2835,33.2904,36500.0
2010-01-13 15:15:00,48.44,48.47,48.44,48.44,26300.0,33.2904,33.311,33.2904,33.2904,26300.0
2010-01-13 15:20:00,48.44,48.5,48.44,48.45,36200.0,33.2904,33.3316,33.2904,33.2973,36200.0
2010-01-13 15:25:00,48.45,48.59,48.45,48.56,25600.0,33.2973,33.3935,33.2973,33.3728,25600.0
2010-01-13 15:30:00,48.56,48.67,48.55,48.65,39600.0,33.3728,33.4484,33.366,33.4347,39600.0
2010-01-13 15:35:00,48.66,48.67,48.64,48.67,28600.0,33.4416,33.4484,33.4278,33.4484,28600.0
2010-01-13 15:40:00,48.67,48.71,48.67,48.7,56900.0,33.4484,33.4759,33.4484,33.4691,56900.0
2010-01-13 15:45:00,48.7,48.7,48.67,48.68,47600.0,33.4691,33.4691,33.4484,33.4553,47600.0
2010-01-13 15:50:00,48.67,48.7,48.67,48.68,48600.0,33.4484,33.4691,33.4484,33.4553,48600.0
2010-01-13 15:55:00,48.68,48.68,48.62,48.62,99700.0,33.4553,33.4553,33.4141,33.4141,99700.0
2010-01-14 09:30:00,48.48,48.57,48.37,48.5,29700.0,33.3179,33.3797,33.2423,33.3316,29700.0
2010-01-14 09:35:00,48.54,48.56,48.28,48.28,30100.0,33.3591,33.3728,33.1804,33.1804,30100.0
2010-01-14 09:40:00,48.27,48.33,48.25,48.32,15600.0,33.1735,33.2148,33.1598,33.2079,15600.0
2010-01-14 09:45:00,48.31,48.39,48.3,48.36,23900.0,33.201,33.256,33.1942,33.2354,23900.0
2010-01-14 09:50:00,48.37,48.37,48.32,48.32,20800.0,33.2423,33.2423,33.2079,33.2079,20800.0
2010-01-14 09:55:00,48.32,48.33,48.29,48.3,17600.0,33.2079,33.2148,33.1873,33.1942,17600.0
2010-01-14 10:00:00,48.31,48.36,48.29,48.35,23200.0,33.201,33.2354,33.1873,33.2285,23200.0
2010-01-14 10:05:00,48.35,48.48,48.35,48.38,30300.0,33.2285,33.3179,33.2285,33.2491,30300.0
2010-01-14 10:10:00,48.37,48.44,48.37,48.4,21300.0,33.2423,33.2904,33.2423,33.2629,21300.0
2010-01-14 10:15:00,48.39,48.39,48.31,48.34,27800.0,33.256,33.256,33.201,33.2217,27800.0
2010-01-14 10:20:00,48.34,48.36,48.32,48.34,23600.0,33.2217,33.2354,33.2079,33.2217,23600.0
2010-01-14 10:25:00,48.33,48.34,48.29,48.31,28400.0,33.2148,33.2217,33.1873,33.201,28400.0
2010-01-14 10:30:00,48.31,48.31,48.26,48.28,31400.0,33.201,33.201,33.1667,33.1804,31400.0
2010-01-14 10:35:00,48.28,48.31,48.28,48.31,23300.0,33.1804,33.201,33.1804,33.201,23300.0
2010-01-14 10:40:00,48.33,48.37,48.33,48.34,37400.0,33.2148,33.2423,33.2148,33.2217,37400.0
2010-01-14 10:45:00,48.34,48.34,48.3,48.31,20100.0,33.2217,33.2217,33.1942,33.201,20100.0
2010-01-14 10:50:00,48.29,48.31,48.26,48.27,33300.0,33.1873,33.201,33.1667,33.1735,33300.0
2010-01-14 10:55:00,48.26,48.27,48.23,48.24,73900.0,33.1667,33.1735,33.1461,33.1529,73900.0
2010-01-14 11:00:00,48.25,48.28,48.23,48.27,41500.0,33.1598,33.1804,33.1461,33.1735,41500.0
2010-01-14 11:05:00,48.27,48.34,48.25,48.29,30900.0,33.1735,33.2217,33.1598,33.1873,30900.0
2010-01-14 11:10:00,48.32,48.4,48.31,48.4,11400.0,33.2079,33.2629,33.201,33.2629,11400.0
2010-01-14 11:15:00,48.4,48.4,48.35,48.35,5400.0,33.2629,33.2629,33.2285,33.2285,5400.0
2010-01-14 11:20:00,48.35,48.39,48.35,48.39,4900.0,33.2285,33.256,33.2285,33.256,4900.0
2010-01-14 11:25:00,48.38,48.43,48.36,48.41,7600.0,33.2491,33.2835,33.2354,33.2698,7600.0
2010-01-14 11:30:00,48.42,48.46,48.41,48.42,9300.0,33.2766,33.3041,33.2698,33.2766,9300.0
2010-01-14 11:35:00,48.43,48.49,48.43,48.43,13300.0,33.2835,33.3247,33.2835,33.2835,13300.0
2010-01-14 11:40:00,48.46,48.48,48.42,48.44,4200.0,33.3041,33.3179,33.2766,33.2904,4200.0
2010-01-14 11:45:00,48.44,48.44,48.42,48.42,4500.0,33.2904,33.2904,33.2766,33.2766,4500.0
2010-01-14 11:50:00,48.41,48.41,48.35,48.38,10200.0,33.2698,33.2698,33.2285,33.2491,10200.0
2010-01-14 11:55:00,48.38,48.41,48.37,48.4,6700.0,33.2491,33.2698,33.2423,33.2629,6700.0
2010-01-14 12:00:00,48.39,48.44,48.38,48.43,6300.0,33.256,33.2904,33.2491,33.2835,6300.0
2010-01-14 12:05:00,48.43,48.48,48.43,48.47,26800.0,33.2835,33.3179,33.2835,33.311,26800.0
2010-01-14 12:10:00,48.47,48.51,48.47,48.5,9900.0,33.311,33.3385,33.311,33.3316,9900.0
2010-01-14 12:15:00,48.51,48.51,48.47,48.47,5100.0,33.3385,33.3385,33.311,33.311,5100.0
2010-01-14 12:20:00,48.47,48.48,48.43,48.48,7600.0,33.311,33.3179,33.2835,33.3179,7600.0
2010-01-14 12:25:00,48.48,48.49,48.44,48.48,6300.0,33.3179,33.3247,33.2904,33.3179,6300.0
2010-01-14 12:30:00,48.47,48.53,48.47,48.48,13700.0,33.311,33.3522,33.311,33.3179,13700.0
2010-01-14 12:35:00,48.49,48.49,48.45,48.47,8200.0,33.3247,33.3247,33.2973,33.311,8200.0
2010-01-14 12:40:00,48.47,48.48,48.43,48.44,6000.0,33.311,33.3179,33.2835,33.2904,6000.0
2010-01-14 12:45:00,48.44,48.47,48.43,48.43,10100.0,33.2904,33.311,33.2835,33.2835,10100.0
2010-01-14 12:50:00,48.44,48.44,48.38,48.4,5400.0,33.2904,33.2904,33.2491,33.2629,5400.0
2010-01-14 12:55:00,48.42,48.42,48.38,48.38,3900.0,33.2766,33.2766,33.2491,33.2491,3900.0
2010-01-14 13:00:00,48.4,48.44,48.4,48.41,9400.0,33.2629,33.2904,33.2629,33.2698,9400.0
2010-01-14 13:05:00,48.43,48.44,48.42,48.42,8000.0,33.2835,33.2904,33.2766,33.2766,8000.0
2010-01-14 13:10:00,48.43,48.45,48.42,48.44,7800.0,33.2835,33.2973,33.2766,33.2904,7800.0
2010-01-14 13:15:00,48.44,48.45,48.43,48.44,7700.0,33.2904,33.2973,33.2835,33.2904,7700.0
2010-01-14 13:20:00,48.44,48.47,48.44,48.47,11600.0,33.2904,33.311,33.2904,33.311,11600.0
2010-01-14 13:25:00,48.46,48.46,48.38,48.4,25400.0,33.3041,33.3041,33.2491,33.2629,25400.0
2010-01-14 13:30:00,48.4,48.47,48.39,48.46,6900.0,33.2629,33.311,33.256,33.3041,6900.0
2010-01-14 13:35:00,48.47,48.5,48.47,48.5,14800.0,33.311,33.3316,33.311,33.3316,14800.0
2010-01-14 13:40:00,48.49,48.49,48.45,48.45,8500.0,33.3247,33.3247,33.2973,33.2973,8500.0
2010-01-14 13:45:00,48.46,48.5,48.46,48.49,8000.0,33.3041,33.3316,33.3041,33.3247,8000.0
2010-01-14 13:50:00,48.49,48.55,48.49,48.5,46700.0,33.3247,33.366,33.3247,33.3316,46700.0
2010-01-14 13:55:00,48.5,48.5,48.44,48.45,11900.0,33.3316,33.3316,33.2904,33.2973,11900.0
2010-01-14 14:00:00,48.45,48.46,48.43,48.44,9600.0,33.2973,33.3041,33.2835,33.2904,9600.0
2010-01-14 14:05:00,48.44,48.45,48.43,48.44,6600.0,33.2904,33.2973,33.2835,33.2904,6600.0
2010-01-14 14:10:00,48.43,48.46,48.42,48.42,15400.0,33.2835,33.3041,33.2766,33.2766,15400.0
2010-01-14 14:15:00,48.43,48.47,48.42,48.47,9900.0,33.2835,33.311,33.2766,33.311,9900.0
2010-01-14 14:20:00,48.47,48.5,48.47,48.49,10600.0,33.311,33.3316,33.311,33.3247,10600.0
2010-01-14 14:25:00,48.5,48.5,48.48,48.5,13100.0,33.3316,33.3316,33.3179,33.3316,13100.0
2010-01-14 14:30:00,48.5,48.5,48.47,48.49,17700.0,33.3316,33.3316,33.311,33.3247,17700.0
2010-01-14 14:35:00,48.49,48.53,48.49,48.53,16200.0,33.3247,33.3522,33.3247,33.3522,16200.0
2010-01-14 14:40:00,48.52,48.56,48.5,48.5,22200.0,33.3454,33.3728,33.3316,33.3316,22200.0
2010-01-14 14:45:00,48.5,48.54,48.5,48.52,13400.0,33.3316,33.3591,33.3316,33.3454,13400.0
2010-01-14 14:50:00,48.51,48.56,48.51,48.54,16300.0,33.3385,33.3728,33.3385,33.3591,16300.0
2010-01-14 14:55:00,48.54,48.6,48.54,48.56,19200.0,33.3591,33.4003,33.3591,33.3728,19200.0
2010-01-14 15:00:00,48.55,48.58,48.55,48.58,41900.0,33.366,33.3866,33.366,33.3866,41900.0
2010-01-14 15:05:00,48.58,48.6,48.54,48.58,20000.0,33.3866,33.4003,33.3591,33.3866,20000.0
2010-01-14 15:10:00,48.58,48.6,48.5,48.56,37300.0,33.3866,33.4003,33.3316,33.3728,37300.0
2010-01-14 15:15:00,48.56,48.56,48.52,48.55,24700.0,33.3728,33.3728,33.3454,33.366,24700.0
2010-01-14 15:20:00,48.54,48.59,48.54,48.58,16900.0,33.3591,33.3935,33.3591,33.3866,16900.0
2010-01-14 15:25:00,48.59,48.59,48.55,48.56,14200.0,33.3935,33.3935,33.366,33.3728,14200.0
2010-01-14 15:30:00,48.56,48.56,48.55,48.55,10600.0,33.3728,33.3728,33.366,33.366,10600.0
2010-01-14 15:35:00,48.56,48.56,48.49,48.5,48400.0,33.3728,33.3728,33.3247,33.3316,48400.0
2010-01-14 15:40:00,48.51,48.52,48.43,48.43,60700.0,33.3385,33.3454,33.2835,33.2835,60700.0
2010-01-14 15:45:00,48.43,48.49,48.43,48.48,74400.0,33.2835,33.3247,33.2835,33.3179,74400.0
2010-01-14 15:50:00,48.48,48.51,48.48,48.5,60100.0,33.3179,33.3385,33.3179,33.3316,60100.0
2010-01-14 15:55:00,48.51,48.56,48.48,48.54,100500.0,33.3385,33.3728,33.3179,33.3591,100500.0
2010-01-15 09:30:00,48.61,48.61,48.27,48.47,390400.0,33.4072,33.4072,33.1735,33.311,390400.0
2010-01-15 09:35:00,48.48,48.53,48.48,48.52,17900.0,33.3179,33.3522,33.3179,33.3454,17900.0
2010-01-15 09:40:00,48.52,48.52,48.44,48.49,17300.0,33.3454,33.3454,33.2904,33.3247,17300.0
2010-01-15 09:45:00,48.48,48.53,48.43,48.43,26500.0,33.3179,33.3522,33.2835,33.2835,26500.0
2010-01-15 09:50:00,48.44,48.56,48.42,48.53,29900.0,33.2904,33.3728,33.2766,33.3522,29900.0
2010-01-15 09:55:00,48.52,48.53,48.45,48.52,34800.0,33.3454,33.3522,33.2973,33.3454,34800.0
2010-01-15 10:00:00,48.53,48.53,48.39,48.45,29500.0,33.3522,33.3522,33.256,33.2973,29500.0
2010-01-15 10:05:00,48.45,48.47,48.32,48.42,26200.0,33.2973,33.311,33.2079,33.2766,26200.0
2010-01-15 10:10:00,48.42,48.49,48.4,48.46,24200.0,33.2766,33.3247,33.2629,33.3041,24200.0
2010-01-15 10:15:00,48.44,48.45,48.35,48.4,58200.0,33.2904,33.2973,33.2285,33.2629,58200.0
2010-01-15 10:20:00,48.4,48.4,48.35,48.38,28900.0,33.2629,33.2629,33.2285,33.2491,28900.0
2010-01-15 10:25:00,48.38,48.4,48.33,48.37,70600.0,33.2491,33.2629,33.2148,33.2423,70600.0
2010-01-15 10:30:00,48.38,48.39,48.31,48.38,37000.0,33.2491,33.256,33.201,33.2491,37000.0
2010-01-15 10:35:00,48.38,48.4,48.33,48.39,49500.0,33.2491,33.2629,33.2148,33.256,49500.0
2010-01-15 10:40:00,48.39,48.47,48.33,48.47,88300.0,33.256,33.311,33.2148,33.311,88300.0
2010-01-15 10:45:00,48.46,48.47,48.38,48.47,85900.0,33.3041,33.311,33.2491,33.311,85900.0
2010-01-15 10:50:00,48.46,48.51,48.44,48.48,39500.0,33.3041,33.3385,33.2904,33.3179,39500.0
2010-01-15 10:55:00,48.49,48.5,48.42,48.47,41500.0,33.3247,33.3316,33.2766,33.311,41500.0
2010-01-15 11:00:00,48.49,48.52,48.44,48.45,43000.0,33.3247,33.3454,33.2904,33.2973,43000.0
2010-01-15 11:05:00,48.45,48.49,48.42,48.46,41800.0,33.2973,33.3247,33.2766,33.3041,41800.0
2010-01-15 11:10:00,48.45,48.5,48.41,48.5,30700.0,33.2973,33.3316,33.2698,33.3316,30700.0
2010-01-15 11:15:00,48.5,48.5,48.44,48.44,11900.0,33.3316,33.3316,33.2904,33.2904,11900.0
2010-01-15 11:20:00,48.45,48.48,48.43,48.48,18700.0,33.2973,33.3179,33.2835,33.3179,18700.0
2010-01-15 11:25:00,48.47,48.47,48.41,48.43,18300.0,33.311,33.311,33.2698,33.2835,18300.0
2010-01-15 11:30:00,48.43,48.43,48.33,48.33,17000.0,33.2835,33.2835,33.2148,33.2148,17000.0
2010-01-15 11:35:00,48.33,48.39,48.31,48.35,14100.0,33.2148,33.256,33.201,33.2285,14100.0
2010-01-15 11:40:00,48.34,48.35,48.3,48.34,13300.0,33.2217,33.2285,33.1942,33.2217,13300.0
2010-01-15 11:45:00,48.34,48.34,48.3,48.32,5700.0,33.2217,33.2217,33.1942,33.2079,5700.0
2010-01-15 11:50:00,48.32,48.35,48.27,48.27,23500.0,33.2079,33.2285,33.1735,33.1735,23500.0
2010-01-15 11:55:00,48.28,48.29,48.24,48.25,26000.0,33.1804,33.1873,33.1529,33.1598,26000.0
2010-01-15 12:00:00,48.26,48.27,48.24,48.27,30900.0,33.1667,33.1735,33.1529,33.1735,30900.0
2010-01-15 12:05:00,48.26,48.28,48.24,48.28,9000.0,33.1667,33.1804,33.1529,33.1804,9000.0
2010-01-15 12:10:00,48.29,48.3,48.24,48.24,15800.0,33.1873,33.1942,33.1529,33.1529,15800.0
2010-01-15 12:15:00,48.23,48.24,48.17,48.22,25600.0,33.1461,33.1529,33.1048,33.1392,25600.0
2010-01-15 12:20:00,48.22,48.22,48.17,48.19,11600.0,33.1392,33.1392,33.1048,33.1186,11600.0
2010-01-15 12:25:00,48.19,48.19,48.1,48.1,8300.0,33.1186,33.1186,33.0567,33.0567,8300.0
2010-01-15 12:30:00,48.11,48.16,48.1,48.15,17200.0,33.0636,33.0979,33.0567,33.0911,17200.0
2010-01-15 12:35:00,48.16,48.16,48.12,48.13,29600.0,33.0979,33.0979,33.0705,33.0773,29600.0
2010-01-15 12:40:00,48.12,48.13,48.06,48.08,42800.0,33.0705,33.0773,33.0292,33.043,42800.0
2010-01-15 12:45:00,48.08,48.08,48.02,48.06,47200.0,33.043,33.043,33.0017,33.0292,47200.0
2010-01-15 12:50:00,48.07,48.09,48.01,48.03,28500.0,33.0361,33.0498,32.9949,33.0086,28500.0
2010-01-15 12:55:00,48.03,48.03,47.99,48.0,32800.0,33.0086,33.0086,32.9811,32.988,32800.0
2010-01-15 13:00:00,48.0,48.02,47.97,47.97,27600.0,32.988,33.0017,32.9674,32.9674,27600.0
2010-01-15 13:05:00,47.97,48.0,47.96,47.99,15600.0,32.9674,32.988,32.9605,32.9811,15600.0
2010-01-15 13:10:00,47.98,47.99,47.93,47.96,21400.0,32.9742,32.9811,32.9399,32.9605,21400.0
2010-01-15 13:15:00,47.95,47.97,47.92,47.95,25200.0,32.9536,32.9674,32.933,32.9536,25200.0
2010-01-15 13:20:00,47.95,48.0,47.94,47.97,33100.0,32.9536,32.988,32.9468,32.9674,33100.0
2010-01-15 13:25:00,47.97,48.0,47.96,47.96,23900.0,32.9674,32.988,32.9605,32.9605,23900.0
2010-01-15 13:30:00,47.96,48.0,47.94,48.0,17000.0,32.9605,32.988,32.9468,32.988,17000.0
2010-01-15 13:35:00,48.0,48.03,47.98,47.98,24500.0,32.988,33.0086,32.9742,32.9742,24500.0
2010-01-15 13:40:00,47.98,48.01,47.93,47.97,14100.0,32.9742,32.9949,32.9399,32.9674,14100.0
2010-01-15 13:45:00,47.96,48.04,47.96,48.01,15000.0,32.9605,33.0155,32.9605,32.9949,15000.0
2010-01-15 13:50:00,48.02,48.03,47.99,48.01,15500.0,33.0017,33.0086,32.9811,32.9949,15500.0
2010-01-15 13:55:00,48.01,48.02,47.98,48.01,16900.0,32.9949,33.0017,32.9742,32.9949,16900.0
2010-01-15 14:00:00,48.02,48.04,47.99,48.01,8000.0,33.0017,33.0155,32.9811,32.9949,8000.0
2010-01-15 14:05:00,48.01,48.07,48.01,48.07,9800.0,32.9949,33.0361,32.9949,33.0361,9800.0
2010-01-15 14:10:00,48.06,48.07,48.06,48.06,4000.0,33.0292,33.0361,33.0292,33.0292,4000.0
2010-01-15 14:15:00,48.06,48.07,48.01,48.04,16500.0,33.0292,33.0361,32.9949,33.0155,16500.0
2010-01-15 14:20:00,48.04,48.06,48.04,48.04,12400.0,33.0155,33.0292,33.0155,33.0155,12400.0
2010-01-15 14:25:00,48.04,48.05,47.99,48.01,28000.0,33.0155,33.0224,32.9811,32.9949,28000.0
2010-01-15 14:30:00,48.01,48.07,48.0,48.07,17700.0,32.9949,33.0361,32.988,33.0361,17700.0
2010-01-15 14:35:00,48.07,48.07,48.05,48.05,11200.0,33.0361,33.0361,33.0224,33.0224,11200.0
2010-01-15 14:40:00,48.05,48.08,48.04,48.04,28000.0,33.0224,33.043,33.0155,33.0155,28000.0
2010-01-15 14:45:00,48.04,48.05,48.0,48.01,47200.0,33.0155,33.0224,32.988,32.9949,47200.0
2010-01-15 14:50:00,48.0,48.03,47.98,47.99,49900.0,32.988,33.0086,32.9742,32.9811,49900.0
2010-01-15 14:55:00,47.99,48.05,47.99,48.04,29300.0,32.9811,33.0224,32.9811,33.0155,29300.0
2010-01-15 15:00:00,48.04,48.05,48.03,48.04,25300.0,33.0155,33.0224,33.0086,33.0155,25300.0
2010-01-15 15:05:00,48.04,48.04,47.97,47.98,66700.0,33.0155,33.0155,32.9674,32.9742,66700.0
2010-01-15 15:10:00,47.97,47.98,47.95,47.95,46600.0,32.9674,32.9742,32.9536,32.9536,46600.0
2010-01-15 15:15:00,47.96,47.96,47.87,47.87,98900.0,32.9605,32.9605,32.8986,32.8986,98900.0
2010-01-15 15:20:00,47.87,48.0,47.87,47.97,97600.0,32.8986,32.988,32.8986,32.9674,97600.0
2010-01-15 15:25:00,47.96,47.97,47.92,47.92,49800.0,32.9605,32.9674,32.933,32.933,49800.0
2010-01-15 15:30:00,47.93,47.96,47.89,47.89,68900.0,32.9399,32.9605,32.9124,32.9124,68900.0
2010-01-15 15:35:00,47.9,47.91,47.87,47.89,124700.0,32.9193,32.9261,32.8986,32.9124,124700.0
2010-01-15 15:40:00,47.88,47.89,47.79,47.8,85800.0,32.9055,32.9124,32.8437,32.8505,85800.0
2010-01-15 15:45:00,47.8,47.85,47.79,47.83,76900.0,32.8505,32.8849,32.8437,32.8712,76900.0
2010-01-15 15:50:00,47.84,47.88,47.82,47.87,69200.0,32.878,32.9055,32.8643,32.8986,69200.0
2010-01-15 15:55:00,47.87,47.92,47.87,47.89,108400.0,32.8986,32.933,32.8986,32.9124,108400.0
2010-01-19 09:30:00,47.93,48.05,47.81,47.93,78100.0,32.9399,33.0224,32.8574,32.9399,78100.0
2010-01-19 09:35:00,47.93,48.08,47.86,48.02,54100.0,32.9399,33.043,32.8918,33.0017,54100.0
2010-01-19 09:40:00,48.02,48.42,48.01,48.39,129600.0,33.0017,33.2766,32.9949,33.256,129600.0
2010-01-19 09:45:00,48.39,48.6,48.36,48.53,39500.0,33.256,33.4003,33.2354,33.3522,39500.0
2010-01-19 09:50:00,48.56,48.62,48.46,48.56,41200.0,33.3728,33.4141,33.3041,33.3728,41200.0
2010-01-19 09:55:00,48.54,48.61,48.51,48.54,45800.0,33.3591,33.4072,33.3385,33.3591,45800.0
2010-01-19 10:00:00,48.56,48.62,48.54,48.59,72900.0,33.3728,33.4141,33.3591,33.3935,72900.0
2010-01-19 10:05:00,48.59,48.61,48.46,48.47,49900.0,33.3935,33.4072,33.3041,33.311,49900.0
2010-01-19 10:10:00,48.47,48.56,48.43,48.52,46200.0,33.311,33.3728,33.2835,33.3454,46200.0
2010-01-19 10:15:00,48.52,48.56,48.49,48.53,59600.0,33.3454,33.3728,33.3247,33.3522,59600.0
2010-01-19 10:20:00,48.53,48.61,48.48,48.59,46400.0,33.3522,33.4072,33.3179,33.3935,46400.0
2010-01-19 10:25:00,48.58,48.6,48.49,48.51,47500.0,33.3866,33.4003,33.3247,33.3385,47500.0
2010-01-19 10:30:00,48.51,48.56,48.48,48.54,26400.0,33.3385,33.3728,33.3179,33.3591,26400.0
2010-01-19 10:35:00,48.53,48.57,48.5,48.57,26100.0,33.3522,33.3797,33.3316,33.3797,26100.0
2010-01-19 10:40:00,48.55,48.57,48.5,48.52,21700.0,33.366,33.3797,33.3316,33.3454,21700.0
2010-01-19 10:45:00,48.52,48.66,48.52,48.63,35300.0,33.3454,33.4416,33.3454,33.421,35300.0
2010-01-19 10:50:00,48.64,48.64,48.51,48.52,14800.0,33.4278,33.4278,33.3385,33.3454,14800.0
2010-01-19 10:55:00,48.51,48.54,48.44,48.48,24900.0,33.3385,33.3591,33.2904,33.3179,24900.0
2010-01-19 11:00:00,48.5,48.55,48.44,48.44,65200.0,33.3316,33.366,33.2904,33.2904,65200.0
2010-01-19 11:05:00,48.44,48.47,48.43,48.46,37600.0,33.2904,33.311,33.2835,33.3041,37600.0
2010-01-19 11:10:00,48.47,48.48,48.42,48.44,17000.0,33.311,33.3179,33.2766,33.2904,17000.0
2010-01-19 11:15:00,48.42,48.43,48.29,48.3,37800.0,33.2766,33.2835,33.1873,33.1942,37800.0
2010-01-19 11:20:00,48.29,48.34,48.24,48.28,36000.0,33.1873,33.2217,33.1529,33.1804,36000.0
2010-01-19 11:25:00,48.26,48.32,48.21,48.31,30700.0,33.1667,33.2079,33.1323,33.201,30700.0
2010-01-19 11:30:00,48.31,48.38,48.31,48.37,22900.0,33.201,33.2491,33.201,33.2423,22900.0
2010-01-19 11:35:00,48.37,48.37,48.28,48.28,21200.0,33.2423,33.2423,33.1804,33.1804,21200.0
2010-01-19 11:40:00,48.28,48.29,48.2,48.22,18800.0,33.1804,33.1873,33.1254,33.1392,18800.0
2010-01-19 11:45:00,48.22,48.24,48.19,48.22,19400.0,33.1392,33.1529,33.1186,33.1392,19400.0
2010-01-19 11:50:00,48.22,48.26,48.22,48.26,11800.0,33.1392,33.1667,33.1392,33.1667,11800.0
2010-01-19 11:55:00,48.26,48.27,48.18,48.18,14500.0,33.1667,33.1735,33.1117,33.1117,14500.0
2010-01-19 12:00:00,48.18,48.3,48.18,48.27,20400.0,33.1117,33.1942,33.1117,33.1735,20400.0
2010-01-19 12:05:00,48.27,48.33,48.27,48.28,19100.0,33.1735,33.2148,33.1735,33.1804,19100.0
2010-01-19 12:10:00,48.28,48.28,48.26,48.27,8800.0,33.1804,33.1804,33.1667,33.1735,8800.0
2010-01-19 12:15:00,48.28,48.3,48.27,48.28,12900.0,33.1804,33.1942,33.1735,33.1804,12900.0
2010-01-19 12:20:00,48.28,48.39,48.28,48.38,15800.0,33.1804,33.256,33.1804,33.2491,15800.0
2010-01-19 12:25:00,48.38,48.38,48.31,48.31,9200.0,33.2491,33.2491,33.201,33.201,9200.0
2010-01-19 12:30:00,48.32,48.33,48.29,48.3,22100.0,33.2079,33.2148,33.1873,33.1942,22100.0
2010-01-19 12:35:00,48.3,48.33,48.29,48.33,16400.0,33.1942,33.2148,33.1873,33.2148,16400.0
2010-01-19 12:40:00,48.33,48.34,48.32,48.33,11800.0,33.2148,33.2217,33.2079,33.2148,11800.0
2010-01-19 12:45:00,48.34,48.34,48.3,48.3,28400.0,33.2217,33.2217,33.1942,33.1942,28400.0
2010-01-19 12:50:00,48.3,48.31,48.29,48.29,7000.0,33.1942,33.201,33.1873,33.1873,7000.0
2010-01-19 12:55:00,48.29,48.36,48.29,48.34,20300.0,33.1873,33.2354,33.1873,33.2217,20300.0
2010-01-19 13:00:00,48.34,48.4,48.33,48.37,26300.0,33.2217,33.2629,33.2148,33.2423,26300.0
2010-01-19 13:05:00,48.36,48.37,48.33,48.34,10700.0,33.2354,33.2423,33.2148,33.2217,10700.0
2010-01-19 13:10:00,48.33,48.35,48.29,48.32,28500.0,33.2148,33.2285,33.1873,33.2079,28500.0
2010-01-19 13:15:00,48.32,48.33,48.27,48.28,34300.0,33.2079,33.2148,33.1735,33.1804,34300.0
2010-01-19 13:20:00,48.29,48.3,48.25,48.27,30300.0,33.1873,33.1942,33.1598,33.1735,30300.0
2010-01-19 13:25:00,48.27,48.33,48.27,48.32,11800.0,33.1735,33.2148,33.1735,33.2079,11800.0
2010-01-19 13:30:00,48.33,48.36,48.32,48.35,17000.0,33.2148,33.2354,33.2079,33.2285,17000.0
2010-01-19 13:35:00,48.35,48.39,48.34,48.38,20000.0,33.2285,33.256,33.2217,33.2491,20000.0
2010-01-19 13:40:00,48.38,48.4,48.35,48.35,14800.0,33.2491,33.2629,33.2285,33.2285,14800.0
2010-01-19 13:45:00,48.35,48.36,48.31,48.31,16300.0,33.2285,33.2354,33.201,33.201,16300.0
2010-01-19 13:50:00,48.33,48.35,48.31,48.31,18700.0,33.2148,33.2285,33.201,33.201,18700.0
2010-01-19 13:55:00,48.31,48.35,48.31,48.35,15000.0,33.201,33.2285,33.201,33.2285,15000.0
2010-01-19 14:00:00,48.35,48.35,48.33,48.34,13000.0,33.2285,33.2285,33.2148,33.2217,13000.0
2010-01-19 14:05:00,48.34,48.36,48.33,48.34,21300.0,33.2217,33.2354,33.2148,33.2217,21300.0
2010-01-19 14:10:00,48.33,48.35,48.33,48.34,16400.0,33.2148,33.2285,33.2148,33.2217,16400.0
2010-01-19 14:15:00,48.33,48.34,48.33,48.33,14100.0,33.2148,33.2217,33.2148,33.2148,14100.0
2010-01-19 14:20:00,48.33,48.34,48.32,48.33,55800.0,33.2148,33.2217,33.2079,33.2148,55800.0
2010-01-19 14:25:00,48.32,48.35,48.32,48.35,22900.0,33.2079,33.2285,33.2079,33.2285,22900.0
2010-01-19 14:30:00,48.36,48.38,48.35,48.35,13800.0,33.2354,33.2491,33.2285,33.2285,13800.0
2010-01-19 14:35:00,48.35,48.4,48.33,48.39,19000.0,33.2285,33.2629,33.2148,33.256,19000.0
2010-01-19 14:40:00,48.39,48.4,48.37,48.39,14900.0,33.256,33.2629,33.2423,33.256,14900.0
2010-01-19 14:45:00,48.39,48.44,48.38,48.43,13300.0,33.256,33.2904,33.2491,33.2835,13300.0
2010-01-19 14:50:00,48.43,48.44,48.4,48.42,17200.0,33.2835,33.2904,33.2629,33.2766,17200.0
2010-01-19 14:55:00,48.43,48.46,48.42,48.45,34100.0,33.2835,33.3041,33.2766,33.2973,34100.0
2010-01-19 15:00:00,48.44,48.45,48.44,48.45,14200.0,33.2904,33.2973,33.2904,33.2973,14200.0
2010-01-19 15:05:00,48.44,48.46,48.42,48.44,46400.0,33.2904,33.3041,33.2766,33.2904,46400.0
2010-01-19 15:10:00,48.45,48.47,48.43,48.46,19200.0,33.2973,33.311,33.2835,33.3041,19200.0
2010-01-19 15:15:00,48.46,48.5,48.46,48.49,45700.0,33.3041,33.3316,33.3041,33.3247,45700.0
2010-01-19 15:20:00,48.49,48.58,48.49,48.57,88400.0,33.3247,33.3866,33.3247,33.3797,88400.0
2010-01-19 15:25:00,48.56,48.6,48.53,48.56,43800.0,33.3728,33.4003,33.3522,33.3728,43800.0
2010-01-19 15:30:00,48.56,48.58,48.54,48.54,54600.0,33.3728,33.3866,33.3591,33.3591,54600.0
2010-01-19 15:35:00,48.54,48.57,48.54,48.56,42600.0,33.3591,33.3797,33.3591,33.3728,42600.0
2010-01-19 15:40:00,48.56,48.61,48.54,48.59,172300.0,33.3728,33.4072,33.3591,33.3935,172300.0
2010-01-19 15:45:00,48.58,48.66,48.56,48.64,123100.0,33.3866,33.4416,33.3728,33.4278,123100.0
2010-01-19 15:50:00,48.64,48.66,48.62,48.63,99900.0,33.4278,33.4416,33.4141,33.421,99900.0
2010-01-19 15:55:00,48.63,48.67,48.63,48.63,102600.0,33.421,33.4484,33.421,33.421,102600.0
2010-01-20 09:30:00,48.15,48.23,47.85,47.92,71000.0,33.0911,33.1461,32.8849,32.933,71000.0
2010-01-20 09:35:00,47.93,47.93,47.78,47.93,44800.0,32.9399,32.9399,32.8368,32.9399,44800.0
2010-01-20 09:40:00,47.91,48.05,47.87,47.99,61200.0,32.9261,33.0224,32.8986,32.9811,61200.0
2010-01-20 09:45:00,48.0,48.1,47.96,48.1,111700.0,32.988,33.0567,32.9605,33.0567,111700.0
2010-01-20 09:50:00,48.09,48.23,48.04,48.23,36900.0,33.0498,33.1461,33.0155,33.1461,36900.0
2010-01-20 09:55:00,48.21,48.24,47.99,48.0,42100.0,33.1323,33.1529,32.9811,32.988,42100.0
2010-01-20 10:00:00,48.01,48.05,47.98,48.0,61300.0,32.9949,33.0224,32.9742,32.988,61300.0
2010-01-20 10:05:00,48.0,48.06,47.99,48.04,38200.0,32.988,33.0292,32.9811,33.0155,38200.0
2010-01-20 10:10:00,48.06,48.18,48.05,48.17,34100.0,33.0292,33.1117,33.0224,33.1048,34100.0
2010-01-20 10:15:00,48.16,48.19,48.12,48.18,26500.0,33.0979,33.1186,33.0705,33.1117,26500.0
2010-01-20 10:20:00,48.19,48.19,48.11,48.12,26800.0,33.1186,33.1186,33.0636,33.0705,26800.0
2010-01-20 10:25:00,48.11,48.13,48.1,48.1,19300.0,33.0636,33.0773,33.0567,33.0567,19300.0
2010-01-20 10:30:00,48.1,48.14,48.08,48.12,31900.0,33.0567,33.0842,33.043,33.0705,31900.0
2010-01-20 10:35:00,48.11,48.14,48.09,48.1,28500.0,33.0636,33.0842,33.0498,33.0567,28500.0
2010-01-20 10:40:00,48.11,48.26,48.11,48.23,52600.0,33.0636,33.1667,33.0636,33.1461,52600.0
2010-01-20 10:45:00,48.22,48.22,48.16,48.17,19100.0,33.1392,33.1392,33.0979,33.1048,19100.0
2010-01-20 10:50:00,48.17,48.25,48.16,48.19,37400.0,33.1048,33.1598,33.0979,33.1186,37400.0
2010-01-20 10:55:00,48.17,48.19,48.13,48.18,26600.0,33.1048,33.1186,33.0773,33.1117,26600.0
2010-01-20 11:00:00,48.19,48.19,48.04,48.04,41300.0,33.1186,33.1186,33.0155,33.0155,41300.0
2010-01-20 11:05:00,48.05,48.12,48.05,48.08,37600.0,33.0224,33.0705,33.0224,33.043,37600.0
2010-01-20 11:10:00,48.09,48.1,48.08,48.08,13100.0,33.0498,33.0567,33.043,33.043,13100.0
2010-01-20 11:15:00,48.1,48.12,48.05,48.11,24400.0,33.0567,33.0705,33.0224,33.0636,24400.0
2010-01-20 11:20:00,48.1,48.1,48.03,48.03,26300.0,33.0567,33.0567,33.0086,33.0086,26300.0
2010-01-20 11:25:00,48.04,48.11,48.02,48.11,26200.0,33.0155,33.0636,33.0017,33.0636,26200.0
2010-01-20 11:30:00,48.1,48.11,48.07,48.1,28600.0,33.0567,33.0636,33.0361,33.0567,28600.0
2010-01-20 11:35:00,48.11,48.12,48.1,48.11,25400.0,33.0636,33.0705,33.0567,33.0636,25400.0
2010-01-20 11:40:00,48.12,48.15,48.11,48.14,41800.0,33.0705,33.0911,33.0636,33.0842,41800.0
2010-01-20 11:45:00,48.14,48.16,48.13,48.14,30800.0,33.0842,33.0979,33.0773,33.0842,30800.0
2010-01-20 11:50:00,48.15,48.15,48.1,48.14,21300.0,33.0911,33.0911,33.0567,33.0842,21300.0
2010-01-20 11:55:00,48.13,48.15,48.07,48.07,14500.0,33.0773,33.0911,33.0361,33.0361,14500.0
2010-01-20 12:00:00,48.07,48.08,48.02,48.04,13800.0,33.0361,33.043,33.0017,33.0155,13800.0
2010-01-20 12:05:00,48.03,48.1,48.02,48.07,10800.0,33.0086,33.0567,33.0017,33.0361,10800.0
2010-01-20 12:10:00,48.07,48.1,48.04,48.1,11700.0,33.0361,33.0567,33.0155,33.0567,11700.0
2010-01-20 12:15:00,48.1,48.11,48.02,48.03,13700.0,33.0567,33.0636,33.0017,33.0086,13700.0
2010-01-20 12:20:00,48.03,48.04,47.97,48.01,26900.0,33.0086,33.0155,32.9674,32.9949,26900.0
2010-01-20 12:25:00,48.02,48.06,48.01,48.01,19500.0,33.0017,33.0292,32.9949,32.9949,19500.0
2010-01-20 12:30:00,48.01,48.08,48.01,48.07,34300.0,32.9949,33.043,32.9949,33.0361,34300.0
2010-01-20 12:35:00,48.07,48.09,48.05,48.09,14300.0,33.0361,33.0498,33.0224,33.0498,14300.0
2010-01-20 12:40:00,48.07,48.09,48.03,48.03,17000.0,33.0361,33.0498,33.0086,33.0086,17000.0
2010-01-20 12:45:00,48.03,48.08,48.02,48.05,43200.0,33.0086,33.043,33.0017,33.0224,43200.0
2010-01-20 12:50:00,48.04,48.06,48.0,48.01,19900.0,33.0155,33.0292,32.988,32.9949,19900.0
2010-01-20 12:55:00,48.0,48.01,47.95,47.99,35500.0,32.988,32.9949,32.9536,32.9811,35500.0
2010-01-20 13:00:00,48.0,48.02,47.95,48.01,28600.0,32.988,33.0017,32.9536,32.9949,28600.0
2010-01-20 13:05:00,48.02,48.05,47.98,48.0,29300.0,33.0017,33.0224,32.9742,32.988,29300.0
2010-01-20 13:10:00,48.01,48.03,47.98,47.99,22000.0,32.9949,33.0086,32.9742,32.9811,22000.0
2010-01-20 13:15:00,47.99,47.99,47.93,47.97,25300.0,32.9811,32.9811,32.9399,32.9674,25300.0
2010-01-20 13:20:00,47.98,48.02,47.98,48.02,19300.0,32.9742,33.0017,32.9742,33.0017,19300.0
2010-01-20 13:25:00,48.01,48.03,48.01,48.03,21800.0,32.9949,33.0086,32.9949,33.0086,21800.0
2010-01-20 13:30:00,48.01,48.09,48.01,48.09,16300.0,32.9949,33.0498,32.9949,33.0498,16300.0
2010-01-20 13:35:00,48.08,48.1,48.07,48.1,14900.0,33.043,33.0567,33.0361,33.0567,14900.0
2010-01-20 13:40:00,48.09,48.12,48.09,48.1,16700.0,33.0498,33.0705,33.0498,33.0567,16700.0
2010-01-20 13:45:00,48.1,48.13,48.1,48.11,20300.0,33.0567,33.0773,33.0567,33.0636,20300.0
2010-01-20 13:50:00,48.11,48.13,48.1,48.12,30200.0,33.0636,33.0773,33.0567,33.0705,30200.0
2010-01-20 13:55:00,48.12,48.15,48.1,48.15,29100.0,33.0705,33.0911,33.0567,33.0911,29100.0
2010-01-20 14:00:00,48.15,48.23,48.15,48.18,25800.0,33.0911,33.1461,33.0911,33.1117,25800.0
2010-01-20 14:05:00,48.18,48.19,48.11,48.15,27100.0,33.1117,33.1186,33.0636,33.0911,27100.0
2010-01-20 14:10:00,48.14,48.21,48.14,48.19,24000.0,33.0842,33.1323,33.0842,33.1186,24000.0
2010-01-20 14:15:00,48.18,48.19,48.1,48.1,31900.0,33.1117,33.1186,33.0567,33.0567,31900.0
2010-01-20 14:20:00,48.1,48.13,48.1,48.12,17700.0,33.0567,33.0773,33.0567,33.0705,17700.0
2010-01-20 14:25:00,48.12,48.14,48.1,48.1,20800.0,33.0705,33.0842,33.0567,33.0567,20800.0
2010-01-20 14:30:00,48.1,48.12,48.1,48.12,27500.0,33.0567,33.0705,33.0567,33.0705,27500.0
2010-01-20 14:35:00,48.12,48.19,48.12,48.15,19300.0,33.0705,33.1186,33.0705,33.0911,19300.0
2010-01-20 14:40:00,48.15,48.16,48.13,48.14,13700.0,33.0911,33.0979,33.0773,33.0842,13700.0
2010-01-20 14:45:00,48.15,48.24,48.14,48.23,30800.0,33.0911,33.1529,33.0842,33.1461,30800.0
2010-01-20 14:50:00,48.23,48.3,48.23,48.25,37200.0,33.1461,33.1942,33.1461,33.1598,37200.0
2010-01-20 14:55:00,48.25,48.27,48.2,48.24,15600.0,33.1598,33.1735,33.1254,33.1529,15600.0
2010-01-20 15:00:00,48.24,48.24,48.21,48.24,15500.0,33.1529,33.1529,33.1323,33.1529,15500.0
2010-01-20 15:05:00,48.24,48.24,48.18,48.18,18100.0,33.1529,33.1529,33.1117,33.1117,18100.0
2010-01-20 15:10:00,48.19,48.26,48.18,48.26,24700.0,33.1186,33.1667,33.1117,33.1667,24700.0
2010-01-20 15:15:00,48.25,48.26,48.21,48.21,19200.0,33.1598,33.1667,33.1323,33.1323,19200.0
2010-01-20 15:20:00,48.22,48.26,48.2,48.22,73800.0,33.1392,33.1667,33.1254,33.1392,73800.0
2010-01-20 15:25:00,48.23,48.23,48.21,48.22,40300.0,33.1461,33.1461,33.1323,33.1392,40300.0
2010-01-20 15:30:00,48.22,48.26,48.21,48.25,76600.0,33.1392,33.1667,33.1323,33.1598,76600.0
2010-01-20 15:35:00,48.25,48.26,48.21,48.21,30500.0,33.1598,33.1667,33.1323,33.1323,30500.0
2010-01-20 15:40:00,48.21,48.27,48.2,48.27,85200.0,33.1323,33.1735,33.1254,33.1735,85200.0
2010-01-20 15:45:00,48.27,48.33,48.25,48.33,32900.0,33.1735,33.2148,33.1598,33.2148,32900.0
2010-01-20 15:50:00,48.33,48.35,48.28,48.28,88600.0,33.2148,33.2285,33.1804,33.1804,88600.0
2010-01-20 15:55:00,48.28,48.29,48.25,48.26,104800.0,33.1804,33.1873,33.1598,33.1667,104800.0
2010-01-21 09:30:00,48.05,48.06,47.88,48.06,57700.0,33.0224,33.0292,32.9055,33.0292,57700.0
2010-01-21 09:35:00,48.06,48.21,48.0,48.06,41900.0,33.0292,33.1323,32.988,33.0292,41900.0
2010-01-21 09:40:00,48.06,48.21,48.0,48.01,63200.0,33.0292,33.1323,32.988,32.9949,63200.0
2010-01-21 09:45:00,48.0,48.01,47.78,47.81,79200.0,32.988,32.9949,32.8368,32.8574,79200.0
2010-01-21 09:50:00,47.81,47.88,47.64,47.7,116400.0,32.8574,32.9055,32.7406,32.7818,116400.0
2010-01-21 09:55:00,47.71,47.77,47.55,47.56,96300.0,32.7887,32.8299,32.6787,32.6856,96300.0
2010-01-21 10:00:00,47.58,47.61,47.5,47.54,92300.0,32.6993,32.72,32.6444,32.6719,92300.0
2010-01-21 10:05:00,47.56,47.74,47.55,47.71,115900.0,32.6856,32.8093,32.6787,32.7887,115900.0
2010-01-21 10:10:00,47.71,47.76,47.71,47.73,78000.0,32.7887,32.823,32.7887,32.8024,78000.0
2010-01-21 10:15:00,47.73,47.74,47.61,47.63,29100.0,32.8024,32.8093,32.72,32.7337,29100.0
2010-01-21 10:20:00,47.62,47.63,47.4,47.41,63600.0,32.7268,32.7337,32.5756,32.5825,63600.0
2010-01-21 10:25:00,47.41,47.41,47.05,47.05,87200.0,32.5825,32.5825,32.3351,32.3351,87200.0
2010-01-21 10:30:00,47.08,47.17,47.05,47.16,83200.0,32.3557,32.4176,32.3351,32.4107,83200.0
2010-01-21 10:35:00,47.17,47.21,47.07,47.15,61300.0,32.4176,32.4451,32.3488,32.4038,61300.0
2010-01-21 10:40:00,47.15,47.25,47.12,47.12,25300.0,32.4038,32.4726,32.3832,32.3832,25300.0
2010-01-21 10:45:00,47.13,47.15,47.0,47.04,27700.0,32.3901,32.4038,32.3007,32.3282,27700.0
2010-01-21 10:50:00,47.05,47.06,46.92,46.92,40400.0,32.3351,32.342,32.2458,32.2458,40400.0
2010-01-21 10:55:00,46.92,47.07,46.92,47.05,36200.0,32.2458,32.3488,32.2458,32.3351,36200.0
2010-01-21 11:00:00,47.06,47.06,47.0,47.0,25300.0,32.342,32.342,32.3007,32.3007,25300.0
2010-01-21 11:05:00,47.02,47.02,46.8,46.8,54200.0,32.3145,32.3145,32.1633,32.1633,54200.0
2010-01-21 11:10:00,46.81,46.87,46.73,46.74,38000.0,32.1702,32.2114,32.1152,32.1221,38000.0
2010-01-21 11:15:00,46.74,46.74,46.63,46.63,82700.0,32.1221,32.1221,32.0465,32.0465,82700.0
2010-01-21 11:20:00,46.63,46.64,46.49,46.55,124400.0,32.0465,32.0533,31.9502,31.9915,124400.0
2010-01-21 11:25:00,46.57,46.68,46.49,46.61,149700.0,32.0052,32.0808,31.9502,32.0327,149700.0
2010-01-21 11:30:00,46.6,46.67,46.53,46.6,130300.0,32.0258,32.0739,31.9777,32.0258,130300.0
2010-01-21 11:35:00,46.62,46.68,46.49,46.51,54700.0,32.0396,32.0808,31.9502,31.964,54700.0
2010-01-21 11:40:00,46.51,46.52,46.15,46.17,88200.0,31.964,31.9709,31.7166,31.7303,88200.0
2010-01-21 11:45:00,46.15,46.37,46.15,46.34,140100.0,31.7166,31.8678,31.7166,31.8472,140100.0
2010-01-21 11:50:00,46.32,46.47,46.31,46.39,59000.0,31.8334,31.9365,31.8265,31.8815,59000.0
2010-01-21 11:55:00,46.39,46.39,46.25,46.25,37600.0,31.8815,31.8815,31.7853,31.7853,37600.0
2010-01-21 12:00:00,46.26,46.33,46.23,46.29,68200.0,31.7922,31.8403,31.7716,31.8128,68200.0
2010-01-21 12:05:00,46.29,46.29,46.24,46.29,34600.0,31.8128,31.8128,31.7784,31.8128,34600.0
2010-01-21 12:10:00,46.29,46.4,46.28,46.39,43600.0,31.8128,31.8884,31.8059,31.8815,43600.0
2010-01-21 12:15:00,46.39,46.4,46.35,46.36,38100.0,31.8815,31.8884,31.854,31.8609,38100.0
2010-01-21 12:20:00,46.36,46.38,46.3,46.36,29300.0,31.8609,31.8746,31.8197,31.8609,29300.0
2010-01-21 12:25:00,46.36,46.38,46.27,46.29,24500.0,31.8609,31.8746,31.799,31.8128,24500.0
2010-01-21 12:30:00,46.29,46.38,46.28,46.36,14300.0,31.8128,31.8746,31.8059,31.8609,14300.0
2010-01-21 12:35:00,46.37,46.46,46.35,46.44,19200.0,31.8678,31.9296,31.854,31.9159,19200.0
2010-01-21 12:40:00,46.45,46.46,46.42,46.44,12600.0,31.9228,31.9296,31.9021,31.9159,12600.0
2010-01-21 12:45:00,46.43,46.46,46.42,46.43,71200.0,31.909,31.9296,31.9021,31.909,71200.0
2010-01-21 12:50:00,46.43,46.47,46.38,46.45,68500.0,31.909,31.9365,31.8746,31.9228,68500.0
2010-01-21 12:55:00,46.47,46.51,46.45,46.5,25300.0,31.9365,31.964,31.9228,31.9571,25300.0
2010-01-21 13:00:00,46.5,46.52,46.41,46.5,44200.0,31.9571,31.9709,31.8953,31.9571,44200.0
2010-01-21 13:05:00,46.49,46.51,46.47,46.48,41600.0,31.9502,31.964,31.9365,31.9434,41600.0
2010-01-21 13:10:00,46.48,46.52,46.47,46.5,36000.0,31.9434,31.9709,31.9365,31.9571,36000.0
2010-01-21 13:15:00,46.5,46.55,46.5,46.52,18200.0,31.9571,31.9915,31.9571,31.9709,18200.0
2010-01-21 13:20:00,46.52,46.58,46.52,46.57,20000.0,31.9709,32.0121,31.9709,32.0052,20000.0
2010-01-21 13:25:00,46.57,46.58,46.48,46.51,26300.0,32.0052,32.0121,31.9434,31.964,26300.0
2010-01-21 13:30:00,46.51,46.51,46.44,46.48,33100.0,31.964,31.964,31.9159,31.9434,33100.0
2010-01-21 13:35:00,46.47,46.52,46.46,46.51,29500.0,31.9365,31.9709,31.9296,31.964,29500.0
2010-01-21 13:40:00,46.51,46.51,46.44,46.46,33100.0,31.964,31.964,31.9159,31.9296,33100.0
2010-01-21 13:45:00,46.45,46.51,46.45,46.51,33000.0,31.9228,31.964,31.9228,31.964,33000.0
2010-01-21 13:50:00,46.52,46.6,46.52,46.58,75900.0,31.9709,32.0258,31.9709,32.0121,75900.0
2010-01-21 13:55:00,46.58,46.6,46.57,46.6,26900.0,32.0121,32.0258,32.0052,32.0258,26900.0
2010-01-21 14:00:00,46.59,46.61,46.55,46.57,68900.0,32.019,32.0327,31.9915,32.0052,68900.0
2010-01-21 14:05:00,46.58,46.58,46.55,46.56,62000.0,32.0121,32.0121,31.9915,31.9983,62000.0
2010-01-21 14:10:00,46.56,46.57,46.54,46.54,83500.0,31.9983,32.0052,31.9846,31.9846,83500.0
2010-01-21 14:15:00,46.54,46.54,46.51,46.52,100100.0,31.9846,31.9846,31.964,31.9709,100100.0
2010-01-21 14:20:00,46.52,46.55,46.47,46.54,71400.0,31.9709,31.9915,31.9365,31.9846,71400.0
2010-01-21 14:25:00,46.55,46.61,46.54,46.58,74200.0,31.9915,32.0327,31.9846,32.0121,74200.0
2010-01-21 14:30:00,46.58,46.59,46.54,46.55,42200.0,32.0121,32.019,31.9846,31.9915,42200.0
2010-01-21 14:35:00,46.54,46.54,46.49,46.49,44800.0,31.9846,31.9846,31.9502,31.9502,44800.0
2010-01-21 14:40:00,46.49,46.5,46.4,46.42,25800.0,31.9502,31.9571,31.8884,31.9021,25800.0
2010-01-21 14:45:00,46.41,46.42,46.36,46.37,32000.0,31.8953,31.9021,31.8609,31.8678,32000.0
2010-01-21 14:50:00,46.37,46.38,46.29,46.3,52000.0,31.8678,31.8746,31.8128,31.8197,52000.0
2010-01-21 14:55:00,46.31,46.31,46.27,46.28,58500.0,31.8265,31.8265,31.799,31.8059,58500.0
2010-01-21 15:00:00,46.29,46.29,46.25,46.25,125100.0,31.8128,31.8128,31.7853,31.7853,125100.0
2010-01-21 15:05:00,46.26,46.26,46.14,46.14,137600.0,31.7922,31.7922,31.7097,31.7097,137600.0
2010-01-21 15:10:00,46.15,46.15,46.05,46.07,156900.0,31.7166,31.7166,31.6479,31.6616,156900.0
2010-01-21 15:15:00,46.07,46.08,46.0,46.01,97500.0,31.6616,31.6685,31.6135,31.6204,97500.0
2010-01-21 15:20:00,46.01,46.07,45.97,45.98,148100.0,31.6204,31.6616,31.5929,31.5997,148100.0
2010-01-21 15:25:00,45.98,45.99,45.92,45.95,96200.0,31.5997,31.6066,31.5585,31.5791,96200.0
2010-01-21 15:30:00,45.95,46.03,45.94,46.02,149400.0,31.5791,31.6341,31.5723,31.6272,149400.0
2010-01-21 15:35:00,46.02,46.02,45.96,45.98,116200.0,31.6272,31.6272,31.586,31.5997,116200.0
2010-01-21 15:40:00,45.98,45.99,45.95,45.96,116200.0,31.5997,31.6066,31.5791,31.586,116200.0
2010-01-21 15:45:00,45.95,46.03,45.95,46.01,179800.0,31.5791,31.6341,31.5791,31.6204,179800.0
2010-01-21 15:50:00,46.01,46.01,45.96,45.98,161300.0,31.6204,31.6204,31.586,31.5997,161300.0
2010-01-21 15:55:00,45.98,45.98,45.85,45.86,365200.0,31.5997,31.5997,31.5104,31.5173,365200.0
2010-01-22 09:30:00,45.73,45.84,45.41,45.48,80800.0,31.4279,31.5035,31.208,31.2561,80800.0
2010-01-22 09:35:00,45.48,45.72,45.46,45.66,118100.0,31.2561,31.4211,31.2424,31.3798,118100.0
2010-01-22 09:40:00,45.7,45.74,45.41,45.45,138800.0,31.4073,31.4348,31.208,31.2355,138800.0
2010-01-22 09:45:00,45.45,45.8,45.43,45.79,55500.0,31.2355,31.476,31.2218,31.4692,55500.0
2010-01-22 09:50:00,45.8,45.91,45.77,45.83,64000.0,31.476,31.5516,31.4554,31.4967,64000.0
2010-01-22 09:55:00,45.78,46.02,45.78,45.96,57600.0,31.4623,31.6272,31.4623,31.586,57600.0
2010-01-22 10:00:00,45.94,45.95,45.72,45.75,64200.0,31.5723,31.5791,31.4211,31.4417,64200.0
2010-01-22 10:05:00,45.75,45.76,45.63,45.68,68900.0,31.4417,31.4485,31.3592,31.3936,68900.0
2010-01-22 10:10:00,45.66,45.8,45.61,45.63,50500.0,31.3798,31.476,31.3455,31.3592,50500.0
2010-01-22 10:15:00,45.62,45.62,45.52,45.55,39800.0,31.3523,31.3523,31.2836,31.3042,39800.0
2010-01-22 10:20:00,45.55,45.71,45.52,45.69,37100.0,31.3042,31.4142,31.2836,31.4004,37100.0
2010-01-22 10:25:00,45.69,45.92,45.68,45.92,52400.0,31.4004,31.5585,31.3936,31.5585,52400.0
2010-01-22 10:30:00,45.93,46.01,45.93,45.95,44800.0,31.5654,31.6204,31.5654,31.5791,44800.0
2010-01-22 10:35:00,45.95,46.12,45.95,45.98,24300.0,31.5791,31.696,31.5791,31.5997,24300.0
2010-01-22 10:40:00,46.01,46.25,46.01,46.05,35100.0,31.6204,31.7853,31.6204,31.6479,35100.0
2010-01-22 10:45:00,46.05,46.08,45.92,45.92,14000.0,31.6479,31.6685,31.5585,31.5585,14000.0
2010-01-22 10:50:00,45.91,45.98,45.86,45.98,35000.0,31.5516,31.5997,31.5173,31.5997,35000.0
2010-01-22 10:55:00,45.99,46.09,45.96,46.09,19600.0,31.6066,31.6753,31.586,31.6753,19600.0
2010-01-22 11:00:00,46.12,46.24,46.11,46.23,31500.0,31.696,31.7784,31.6891,31.7716,31500.0
2010-01-22 11:05:00,46.22,46.24,46.1,46.13,23700.0,31.7647,31.7784,31.6822,31.7028,23700.0
2010-01-22 11:10:00,46.13,46.13,45.93,46.03,80800.0,31.7028,31.7028,31.5654,31.6341,80800.0
2010-01-22 11:15:00,46.05,46.12,46.01,46.03,38600.0,31.6479,31.696,31.6204,31.6341,38600.0
2010-01-22 11:20:00,46.04,46.1,46.03,46.09,36200.0,31.641,31.6822,31.6341,31.6753,36200.0
2010-01-22 11:25:00,46.1,46.15,46.08,46.14,16900.0,31.6822,31.7166,31.6685,31.7097,16900.0
2010-01-22 11:30:00,46.15,46.15,46.08,46.11,15800.0,31.7166,31.7166,31.6685,31.6891,15800.0
2010-01-22 11:35:00,46.13,46.16,45.99,46.01,18100.0,31.7028,31.7234,31.6066,31.6204,18100.0
2010-01-22 11:40:00,46.01,46.04,45.96,45.98,17300.0,31.6204,31.641,31.586,31.5997,17300.0
2010-01-22 11:45:00,45.98,45.99,45.9,45.91,23200.0,31.5997,31.6066,31.5448,31.5516,23200.0
2010-01-22 11:50:00,45.91,45.96,45.88,45.88,17500.0,31.5516,31.586,31.531,31.531,17500.0
2010-01-22 11:55:00,45.88,45.9,45.85,45.9,18400.0,31.531,31.5448,31.5104,31.5448,18400.0
2010-01-22 12:00:00,45.9,45.9,45.81,45.87,16000.0,31.5448,31.5448,31.4829,31.5241,16000.0
2010-01-22 12:05:00,45.86,45.87,45.81,45.82,16900.0,31.5173,31.5241,31.4829,31.4898,16900.0
2010-01-22 12:10:00,45.81,45.88,45.76,45.85,24200.0,31.4829,31.531,31.4485,31.5104,24200.0
2010-01-22 12:15:00,45.85,46.01,45.85,46.0,30100.0,31.5104,31.6204,31.5104,31.6135,30100.0
2010-01-22 12:20:00,46.01,46.02,45.96,45.96,40000.0,31.6204,31.6272,31.586,31.586,40000.0
2010-01-22 12:25:00,45.97,46.03,45.93,46.01,14600.0,31.5929,31.6341,31.5654,31.6204,14600.0
2010-01-22 12:30:00,46.03,46.11,46.03,46.09,35300.0,31.6341,31.6891,31.6341,31.6753,35300.0
2010-01-22 12:35:00,46.09,46.1,46.08,46.1,34200.0,31.6753,31.6822,31.6685,31.6822,34200.0
2010-01-22 12:40:00,46.09,46.1,45.99,46.01,23400.0,31.6753,31.6822,31.6066,31.6204,23400.0
2010-01-22 12:45:00,46.01,46.02,45.93,45.96,24300.0,31.6204,31.6272,31.5654,31.586,24300.0
2010-01-22 12:50:00,45.96,46.07,45.95,46.07,33200.0,31.586,31.6616,31.5791,31.6616,33200.0
2010-01-22 12:55:00,46.06,46.07,46.04,46.06,14000.0,31.6547,31.6616,31.641,31.6547,14000.0
2010-01-22 13:00:00,46.06,46.07,45.92,45.96,37300.0,31.6547,31.6616,31.5585,31.586,37300.0
2010-01-22 13:05:00,45.96,46.02,45.94,46.01,28300.0,31.586,31.6272,31.5723,31.6204,28300.0
2010-01-22 13:10:00,46.01,46.03,46.0,46.01,20600.0,31.6204,31.6341,31.6135,31.6204,20600.0
2010-01-22 13:15:00,46.0,46.04,45.99,46.03,24700.0,31.6135,31.641,31.6066,31.6341,24700.0
2010-01-22 13:20:00,46.03,46.11,46.03,46.08,25600.0,31.6341,31.6891,31.6341,31.6685,25600.0
2010-01-22 13:25:00,46.06,46.07,45.99,46.07,45500.0,31.6547,31.6616,31.6066,31.6616,45500.0
2010-01-22 13:30:00,46.07,46.1,46.05,46.07,28900.0,31.6616,31.6822,31.6479,31.6616,28900.0
2010-01-22 13:35:00,46.07,46.09,45.92,45.92,29100.0,31.6616,31.6753,31.5585,31.5585,29100.0
2010-01-22 13:40:00,45.92,45.98,45.9,45.92,26600.0,31.5585,31.5997,31.5448,31.5585,26600.0
2010-01-22 13:45:00,45.92,45.93,45.82,45.91,19500.0,31.5585,31.5654,31.4898,31.5516,19500.0
2010-01-22 13:50:00,45.92,45.94,45.88,45.91,11500.0,31.5585,31.5723,31.531,31.5516,11500.0
2010-01-22 13:55:00,45.91,45.96,45.89,45.94,15500.0,31.5516,31.586,31.5379,31.5723,15500.0
2010-01-22 14:00:00,45.92,45.98,45.92,45.94,25300.0,31.5585,31.5997,31.5585,31.5723,25300.0
2010-01-22 14:05:00,45.95,45.96,45.91,45.91,32000.0,31.5791,31.586,31.5516,31.5516,32000.0
2010-01-22 14:10:00,45.91,46.0,45.87,45.99,30800.0,31.5516,31.6135,31.5241,31.6066,30800.0
2010-01-22 14:15:00,45.99,46.0,45.96,45.96,20300.0,31.6066,31.6135,31.586,31.586,20300.0
2010-01-22 14:20:00,45.96,45.97,45.89,45.93,27000.0,31.586,31.5929,31.5379,31.5654,27000.0
2010-01-22 14:25:00,45.93,45.93,45.86,45.88,22400.0,31.5654,31.5654,31.5173,31.531,22400.0
2010-01-22 14:30:00,45.88,45.95,45.85,45.93,28900.0,31.531,31.5791,31.5104,31.5654,28900.0
2010-01-22 14:35:00,45.92,45.94,45.84,45.84,23500.0,31.5585,31.5723,31.5035,31.5035,23500.0
2010-01-22 14:40:00,45.85,45.85,45.69,45.75,48300.0,31.5104,31.5104,31.4004,31.4417,48300.0
2010-01-22 14:45:00,45.77,45.79,45.68,45.71,24800.0,31.4554,31.4692,31.3936,31.4142,24800.0
2010-01-22 14:50:00,45.7,45.78,45.67,45.76,36100.0,31.4073,31.4623,31.3867,31.4485,36100.0
2010-01-22 14:55:00,45.76,45.81,45.7,45.71,42400.0,31.4485,31.4829,31.4073,31.4142,42400.0
2010-01-22 15:00:00,45.7,45.78,45.67,45.77,62400.0,31.4073,31.4623,31.3867,31.4554,62400.0
2010-01-22 15:05:00,45.78,45.82,45.65,45.71,41100.0,31.4623,31.4898,31.373,31.4142,41100.0
2010-01-22 15:10:00,45.71,45.72,45.6,45.61,41400.0,31.4142,31.4211,31.3386,31.3455,41400.0
2010-01-22 15:15:00,45.61,45.64,45.5,45.51,43500.0,31.3455,31.3661,31.2699,31.2767,43500.0
2010-01-22 15:20:00,45.5,45.57,45.47,45.54,65900.0,31.2699,31.318,31.2492,31.2974,65900.0
2010-01-22 15:25:00,45.54,45.57,45.51,45.57,60100.0,31.2974,31.318,31.2767,31.318,60100.0
2010-01-22 15:30:00,45.58,45.66,45.58,45.64,66300.0,31.3248,31.3798,31.3248,31.3661,66300.0
2010-01-22 15:35:00,45.64,45.65,45.51,45.52,77700.0,31.3661,31.373,31.2767,31.2836,77700.0
2010-01-22 15:40:00,45.52,45.57,45.46,45.51,83200.0,31.2836,31.318,31.2424,31.2767,83200.0
2010-01-22 15:45:00,45.51,45.53,45.29,45.38,232100.0,31.2767,31.2905,31.1255,31.1874,232100.0
2010-01-22 15:50:00,45.38,45.46,45.37,45.46,99400.0,31.1874,31.2424,31.1805,31.2424,99400.0
2010-01-22 15:55:00,45.47,45.47,45.3,45.36,152500.0,31.2492,31.2492,31.1324,31.1736,152500.0
2010-01-25 09:30:00,45.75,46.02,45.66,45.74,36500.0,31.4417,31.6272,31.3798,31.4348,36500.0
2010-01-25 09:35:00,45.74,45.94,45.74,45.8,13100.0,31.4348,31.5723,31.4348,31.476,13100.0
2010-01-25 09:40:00,45.8,45.81,45.66,45.74,26900.0,31.476,31.4829,31.3798,31.4348,26900.0
2010-01-25 09:45:00,45.73,45.83,45.72,45.78,22900.0,31.4279,31.4967,31.4211,31.4623,22900.0
2010-01-25 09:50:00,45.79,45.93,45.79,45.89,35800.0,31.4692,31.5654,31.4692,31.5379,35800.0
2010-01-25 09:55:00,45.89,45.9,45.71,45.71,21100.0,31.5379,31.5448,31.4142,31.4142,21100.0
2010-01-25 10:00:00,45.71,45.82,45.59,45.75,66200.0,31.4142,31.4898,31.3317,31.4417,66200.0
2010-01-25 10:05:00,45.72,45.76,45.61,45.65,45500.0,31.4211,31.4485,31.3455,31.373,45500.0
2010-01-25 10:10:00,45.65,45.67,45.58,45.58,23500.0,31.373,31.3867,31.3248,31.3248,23500.0
2010-01-25 10:15:00,45.57,45.7,45.55,45.62,32500.0,31.318,31.4073,31.3042,31.3523,32500.0
2010-01-25 10:20:00,45.62,45.72,45.62,45.66,21300.0,31.3523,31.4211,31.3523,31.3798,21300.0
2010-01-25 10:25:00,45.67,45.72,45.63,45.65,28200.0,31.3867,31.4211,31.3592,31.373,28200.0
2010-01-25 10:30:00,45.66,45.66,45.49,45.63,31200.0,31.3798,31.3798,31.263,31.3592,31200.0
2010-01-25 10:35:00,45.62,45.63,45.52,45.63,17000.0,31.3523,31.3592,31.2836,31.3592,17000.0
2010-01-25 10:40:00,45.63,45.63,45.47,45.49,11200.0,31.3592,31.3592,31.2492,31.263,11200.0
2010-01-25 10:45:00,45.47,45.51,45.39,45.44,34300.0,31.2492,31.2767,31.1943,31.2286,34300.0
2010-01-25 10:50:00,45.45,45.65,45.44,45.64,56900.0,31.2355,31.373,31.2286,31.3661,56900.0
2010-01-25 10:55:00,45.66,45.67,45.6,45.64,47300.0,31.3798,31.3867,31.3386,31.3661,47300.0
2010-01-25 11:00:00,45.65,45.65,45.36,45.39,36200.0,31.373,31.373,31.1736,31.1943,36200.0
2010-01-25 11:05:00,45.39,45.39,45.25,45.36,23200.0,31.1943,31.1943,31.0981,31.1736,23200.0
2010-01-25 11:10:00,45.35,45.35,45.25,45.28,14700.0,31.1668,31.1668,31.0981,31.1187,14700.0
2010-01-25 11:15:00,45.28,45.41,45.27,45.37,26400.0,31.1187,31.208,31.1118,31.1805,26400.0
2010-01-25 11:20:00,45.36,45.4,45.34,45.34,16400.0,31.1736,31.2011,31.1599,31.1599,16400.0
2010-01-25 11:25:00,45.35,45.4,45.32,45.37,22900.0,31.1668,31.2011,31.1462,31.1805,22900.0
2010-01-25 11:30:00,45.37,45.38,45.3,45.33,8400.0,31.1805,31.1874,31.1324,31.153,8400.0
2010-01-25 11:35:00,45.34,45.34,45.24,45.33,14000.0,31.1599,31.1599,31.0912,31.153,14000.0
2010-01-25 11:40:00,45.34,45.45,45.33,45.4,14900.0,31.1599,31.2355,31.153,31.2011,14900.0
2010-01-25 11:45:00,45.4,45.45,45.39,45.42,11600.0,31.2011,31.2355,31.1943,31.2149,11600.0
2010-01-25 11:50:00,45.46,45.63,45.43,45.58,17500.0,31.2424,31.3592,31.2218,31.3248,17500.0
2010-01-25 11:55:00,45.58,45.68,45.58,45.58,15500.0,31.3248,31.3936,31.3248,31.3248,15500.0
2010-01-25 12:00:00,45.58,45.62,45.58,45.62,9300.0,31.3248,31.3523,31.3248,31.3523,9300.0
2010-01-25 12:05:00,45.61,45.74,45.61,45.65,19700.0,31.3455,31.4348,31.3455,31.373,19700.0
2010-01-25 12:10:00,45.63,45.7,45.62,45.66,5600.0,31.3592,31.4073,31.3523,31.3798,5600.0
2010-01-25 12:15:00,45.66,45.68,45.61,45.63,7900.0,31.3798,31.3936,31.3455,31.3592,7900.0
2010-01-25 12:20:00,45.64,45.7,45.64,45.68,19100.0,31.3661,31.4073,31.3661,31.3936,19100.0
2010-01-25 12:25:00,45.66,45.72,45.64,45.64,38100.0,31.3798,31.4211,31.3661,31.3661,38100.0
2010-01-25 12:30:00,45.65,45.68,45.63,45.67,17500.0,31.373,31.3936,31.3592,31.3867,17500.0
2010-01-25 12:35:00,45.68,45.74,45.67,45.73,15100.0,31.3936,31.4348,31.3867,31.4279,15100.0
2010-01-25 12:40:00,45.72,45.72,45.69,45.71,11600.0,31.4211,31.4211,31.4004,31.4142,11600.0
2010-01-25 12:45:00,45.71,45.71,45.62,45.62,32400.0,31.4142,31.4142,31.3523,31.3523,32400.0
2010-01-25 12:50:00,45.62,45.62,45.53,45.55,48000.0,31.3523,31.3523,31.2905,31.3042,48000.0
2010-01-25 12:55:00,45.55,45.58,45.52,45.55,18500.0,31.3042,31.3248,31.2836,31.3042,18500.0
2010-01-25 13:00:00,45.55,45.55,45.51,45.54,21300.0,31.3042,31.3042,31.2767,31.2974,21300.0
2010-01-25 13:05:00,45.53,45.53,45.42,45.45,15300.0,31.2905,31.2905,31.2149,31.2355,15300.0
2010-01-25 13:10:00,45.46,45.53,45.46,45.52,18700.0,31.2424,31.2905,31.2424,31.2836,18700.0
2010-01-25 13:15:00,45.51,45.56,45.5,45.56,15400.0,31.2767,31.3111,31.2699,31.3111,15400.0
2010-01-25 13:20:00,45.56,45.67,45.56,45.67,14000.0,31.3111,31.3867,31.3111,31.3867,14000.0
2010-01-25 13:25:00,45.66,45.68,45.58,45.63,37100.0,31.3798,31.3936,31.3248,31.3592,37100.0
2010-01-25 13:30:00,45.63,45.63,45.52,45.57,18800.0,31.3592,31.3592,31.2836,31.318,18800.0
2010-01-25 13:35:00,45.58,45.59,45.54,45.56,13600.0,31.3248,31.3317,31.2974,31.3111,13600.0
2010-01-25 13:40:00,45.56,45.6,45.54,45.6,7700.0,31.3111,31.3386,31.2974,31.3386,7700.0
2010-01-25 13:45:00,45.6,45.66,45.58,45.64,24400.0,31.3386,31.3798,31.3248,31.3661,24400.0
2010-01-25 13:50:00,45.64,45.64,45.58,45.58,13500.0,31.3661,31.3661,31.3248,31.3248,13500.0
2010-01-25 13:55:00,45.58,45.58,45.55,45.55,3000.0,31.3248,31.3248,31.3042,31.3042,3000.0
2010-01-25 14:00:00,45.55,45.55,45.5,45.5,7700.0,31.3042,31.3042,31.2699,31.2699,7700.0
2010-01-25 14:05:00,45.5,45.59,45.5,45.59,11700.0,31.2699,31.3317,31.2699,31.3317,11700.0
2010-01-25 14:10:00,45.58,45.67,45.55,45.66,37300.0,31.3248,31.3867,31.3042,31.3798,37300.0
2010-01-25 14:15:00,45.65,45.65,45.54,45.57,11900.0,31.373,31.373,31.2974,31.318,11900.0
2010-01-25 14:20:00,45.57,45.59,45.57,45.57,4500.0,31.318,31.3317,31.318,31.318,4500.0
2010-01-25 14:25:00,45.58,45.59,45.55,45.57,11000.0,31.3248,31.3317,31.3042,31.318,11000.0
2010-01-25 14:30:00,45.58,45.6,45.57,45.6,19400.0,31.3248,31.3386,31.318,31.3386,19400.0
2010-01-25 14:35:00,45.6,45.62,45.53,45.54,18200.0,31.3386,31.3523,31.2905,31.2974,18200.0
2010-01-25 14:40:00,45.52,45.58,45.52,45.58,8800.0,31.2836,31.3248,31.2836,31.3248,8800.0
2010-01-25 14:45:00,45.59,45.6,45.54,45.54,4400.0,31.3317,31.3386,31.2974,31.2974,4400.0
2010-01-25 14:50:00,45.54,45.6,45.54,45.58,26600.0,31.2974,31.3386,31.2974,31.3248,26600.0
2010-01-25 14:55:00,45.59,45.61,45.57,45.6,12500.0,31.3317,31.3455,31.318,31.3386,12500.0
2010-01-25 15:00:00,45.6,45.6,45.52,45.53,12800.0,31.3386,31.3386,31.2836,31.2905,12800.0
2010-01-25 15:05:00,45.53,45.58,45.52,45.56,13100.0,31.2905,31.3248,31.2836,31.3111,13100.0
2010-01-25 15:10:00,45.56,45.57,45.5,45.5,18800.0,31.3111,31.318,31.2699,31.2699,18800.0
2010-01-25 15:15:00,45.5,45.5,45.47,45.49,18500.0,31.2699,31.2699,31.2492,31.263,18500.0
2010-01-25 15:20:00,45.48,45.49,45.46,45.46,15800.0,31.2561,31.263,31.2424,31.2424,15800.0
2010-01-25 15:25:00,45.46,45.47,45.42,45.42,22300.0,31.2424,31.2492,31.2149,31.2149,22300.0
2010-01-25 15:30:00,45.42,45.45,45.42,45.44,51900.0,31.2149,31.2355,31.2149,31.2286,51900.0
2010-01-25 15:35:00,45.45,45.49,45.43,45.47,31900.0,31.2355,31.263,31.2218,31.2492,31900.0
2010-01-25 15:40:00,45.47,45.52,45.41,45.42,60000.0,31.2492,31.2836,31.208,31.2149,60000.0
2010-01-25 15:45:00,45.42,45.43,45.4,45.4,43200.0,31.2149,31.2218,31.2011,31.2011,43200.0
2010-01-25 15:50:00,45.4,45.45,45.4,45.43,73000.0,31.2011,31.2355,31.2011,31.2218,73000.0
2010-01-25 15:55:00,45.43,45.51,45.41,45.41,127600.0,31.2218,31.2767,31.208,31.208,127600.0
2010-01-26 09:30:00,45.23,45.33,45.09,45.19,35100.0,31.0843,31.153,30.9881,31.0568,35100.0
2010-01-26 09:35:00,45.13,45.13,44.85,44.9,44500.0,31.0156,31.0156,30.8232,30.8575,44500.0
2010-01-26 09:40:00,44.94,45.48,44.92,45.45,99700.0,30.885,31.2561,30.8713,31.2355,99700.0
2010-01-26 09:45:00,45.46,45.47,45.23,45.25,15500.0,31.2424,31.2492,31.0843,31.0981,15500.0
2010-01-26 09:50:00,45.27,45.31,45.17,45.29,49100.0,31.1118,31.1393,31.0431,31.1255,49100.0
2010-01-26 09:55:00,45.29,45.31,45.2,45.31,31800.0,31.1255,31.1393,31.0637,31.1393,31800.0
2010-01-26 10:00:00,45.33,45.48,45.29,45.44,67700.0,31.153,31.2561,31.1255,31.2286,67700.0
2010-01-26 10:05:00,45.45,45.69,45.45,45.5,46600.0,31.2355,31.4004,31.2355,31.2699,46600.0
2010-01-26 10:10:00,45.51,45.65,45.51,45.6,26000.0,31.2767,31.373,31.2767,31.3386,26000.0
2010-01-26 10:15:00,45.59,45.7,45.57,45.67,33800.0,31.3317,31.4073,31.318,31.3867,33800.0
2010-01-26 10:20:00,45.67,45.74,45.63,45.65,26700.0,31.3867,31.4348,31.3592,31.373,26700.0
2010-01-26 10:25:00,45.63,45.67,45.58,45.6,20800.0,31.3592,31.3867,31.3248,31.3386,20800.0
2010-01-26 10:30:00,45.6,45.64,45.58,45.64,45900.0,31.3386,31.3661,31.3248,31.3661,45900.0
2010-01-26 10:35:00,45.63,45.63,45.46,45.47,23400.0,31.3592,31.3592,31.2424,31.2492,23400.0
2010-01-26 10:40:00,45.47,45.57,45.47,45.55,28200.0,31.2492,31.318,31.2492,31.3042,28200.0
2010-01-26 10:45:00,45.56,45.66,45.56,45.57,12900.0,31.3111,31.3798,31.3111,31.318,12900.0
2010-01-26 10:50:00,45.57,45.62,45.53,45.56,18500.0,31.318,31.3523,31.2905,31.3111,18500.0
2010-01-26 10:55:00,45.58,45.6,45.54,45.6,30300.0,31.3248,31.3386,31.2974,31.3386,30300.0
2010-01-26 11:00:00,45.6,45.62,45.55,45.6,30300.0,31.3386,31.3523,31.3042,31.3386,30300.0
2010-01-26 11:05:00,45.61,45.67,45.6,45.62,28700.0,31.3455,31.3867,31.3386,31.3523,28700.0
2010-01-26 11:10:00,45.62,45.63,45.52,45.56,27300.0,31.3523,31.3592,31.2836,31.3111,27300.0
2010-01-26 11:15:00,45.57,45.57,45.46,45.46,57200.0,31.318,31.318,31.2424,31.2424,57200.0
2010-01-26 11:20:00,45.46,45.5,45.46,45.5,14500.0,31.2424,31.2699,31.2424,31.2699,14500.0
2010-01-26 11:25:00,45.51,45.56,45.5,45.52,9900.0,31.2767,31.3111,31.2699,31.2836,9900.0
2010-01-26 11:30:00,45.52,45.55,45.47,45.48,18000.0,31.2836,31.3042,31.2492,31.2561,18000.0
2010-01-26 11:35:00,45.5,45.63,45.49,45.59,30400.0,31.2699,31.3592,31.263,31.3317,30400.0
2010-01-26 11:40:00,45.59,45.68,45.58,45.6,186100.0,31.3317,31.3936,31.3248,31.3386,186100.0
2010-01-26 11:45:00,45.6,45.61,45.58,45.6,40700.0,31.3386,31.3455,31.3248,31.3386,40700.0
2010-01-26 11:50:00,45.61,45.69,45.59,45.67,40500.0,31.3455,31.4004,31.3317,31.3867,40500.0
2010-01-26 11:55:00,45.68,45.74,45.6,45.7,29600.0,31.3936,31.4348,31.3386,31.4073,29600.0
2010-01-26 12:00:00,45.69,45.69,45.59,45.63,17000.0,31.4004,31.4004,31.3317,31.3592,17000.0
2010-01-26 12:05:00,45.62,45.64,45.59,45.64,16500.0,31.3523,31.3661,31.3317,31.3661,16500.0
2010-01-26 12:10:00,45.62,45.66,45.62,45.65,20600.0,31.3523,31.3798,31.3523,31.373,20600.0
2010-01-26 12:15:00,45.65,45.65,45.55,45.58,48400.0,31.373,31.373,31.3042,31.3248,48400.0
2010-01-26 12:20:00,45.59,45.63,45.58,45.63,24400.0,31.3317,31.3592,31.3248,31.3592,24400.0
2010-01-26 12:25:00,45.63,45.63,45.55,45.56,26100.0,31.3592,31.3592,31.3042,31.3111,26100.0
2010-01-26 12:30:00,45.56,45.61,45.54,45.58,161200.0,31.3111,31.3455,31.2974,31.3248,161200.0
2010-01-26 12:35:00,45.58,45.61,45.58,45.59,68300.0,31.3248,31.3455,31.3248,31.3317,68300.0
2010-01-26 12:40:00,45.61,45.64,45.56,45.58,15900.0,31.3455,31.3661,31.3111,31.3248,15900.0
2010-01-26 12:45:00,45.58,45.63,45.58,45.6,16300.0,31.3248,31.3592,31.3248,31.3386,16300.0
2010-01-26 12:50:00,45.6,45.65,45.58,45.65,43800.0,31.3386,31.373,31.3248,31.373,43800.0
2010-01-26 12:55:00,45.65,45.66,45.59,45.6,15000.0,31.373,31.3798,31.3317,31.3386,15000.0
2010-01-26 13:00:00,45.58,45.59,45.52,45.53,25100.0,31.3248,31.3317,31.2836,31.2905,25100.0
2010-01-26 13:05:00,45.54,45.55,45.51,45.53,15100.0,31.2974,31.3042,31.2767,31.2905,15100.0
2010-01-26 13:10:00,45.52,45.6,45.49,45.59,35800.0,31.2836,31.3386,31.263,31.3317,35800.0
2010-01-26 13:15:00,45.58,45.58,45.55,45.55,15400.0,31.3248,31.3248,31.3042,31.3042,15400.0
2010-01-26 13:20:00,45.55,45.56,45.46,45.48,44700.0,31.3042,31.3111,31.2424,31.2561,44700.0
2010-01-26 13:25:00,45.49,45.49,45.4,45.47,21300.0,31.263,31.263,31.2011,31.2492,21300.0
2010-01-26 13:30:00,45.47,45.49,45.42,45.44,6500.0,31.2492,31.263,31.2149,31.2286,6500.0
2010-01-26 13:35:00,45.43,45.51,45.43,45.48,16200.0,31.2218,31.2767,31.2218,31.2561,16200.0
2010-01-26 13:40:00,45.49,45.59,45.47,45.49,33100.0,31.263,31.3317,31.2492,31.263,33100.0
2010-01-26 13:45:00,45.5,45.61,45.49,45.51,23100.0,31.2699,31.3455,31.263,31.2767,23100.0
2010-01-26 13:50:00,45.53,45.63,45.52,45.63,17100.0,31.2905,31.3592,31.2836,31.3592,17100.0
2010-01-26 13:55:00,45.62,45.66,45.62,45.66,7400.0,31.3523,31.3798,31.3523,31.3798,7400.0
2010-01-26 14:00:00,45.66,45.67,45.6,45.6,11700.0,31.3798,31.3867,31.3386,31.3386,11700.0
2010-01-26 14:05:00,45.6,45.6,45.51,45.53,30200.0,31.3386,31.3386,31.2767,31.2905,30200.0
2010-01-26 14:10:00,45.53,45.6,45.53,45.59,17500.0,31.2905,31.3386,31.2905,31.3317,17500.0
2010-01-26 14:15:00,45.59,45.6,45.48,45.5,27900.0,31.3317,31.3386,31.2561,31.2699,27900.0
2010-01-26 14:20:00,45.5,45.6,45.49,45.51,24600.0,31.2699,31.3386,31.263,31.2767,24600.0
2010-01-26 14:25:00,45.52,45.52,45.38,45.39,34700.0,31.2836,31.2836,31.1874,31.1943,34700.0
2010-01-26 14:30:00,45.39,45.47,45.39,45.45,9900.0,31.1943,31.2492,31.1943,31.2355,9900.0
2010-01-26 14:35:00,45.46,45.51,45.4,45.4,14900.0,31.2424,31.2767,31.2011,31.2011,14900.0
2010-01-26 14:40:00,45.39,45.48,45.39,45.45,9200.0,31.1943,31.2561,31.1943,31.2355,9200.0
2010-01-26 14:45:00,45.45,45.55,45.45,45.52,13000.0,31.2355,31.3042,31.2355,31.2836,13000.0
2010-01-26 14:50:00,45.52,45.52,45.46,45.51,18800.0,31.2836,31.2836,31.2424,31.2767,18800.0
2010-01-26 14:55:00,45.5,45.57,45.5,45.56,41100.0,31.2699,31.318,31.2699,31.3111,41100.0
2010-01-26 15:00:00,45.56,45.59,45.51,45.56,17100.0,31.3111,31.3317,31.2767,31.3111,17100.0
2010-01-26 15:05:00,45.56,45.57,45.43,45.44,46000.0,31.3111,31.318,31.2218,31.2286,46000.0
2010-01-26 15:10:00,45.45,45.47,45.37,45.39,49000.0,31.2355,31.2492,31.1805,31.1943,49000.0
2010-01-26 15:15:00,45.39,45.45,45.3,45.45,85300.0,31.1943,31.2355,31.1324,31.2355,85300.0
2010-01-26 15:20:00,45.44,45.47,45.29,45.33,76600.0,31.2286,31.2492,31.1255,31.153,76600.0
2010-01-26 15:25:00,45.33,45.41,45.2,45.36,38600.0,31.153,31.208,31.0637,31.1736,38600.0
2010-01-26 15:30:00,45.35,45.44,45.25,45.26,79700.0,31.1668,31.2286,31.0981,31.1049,79700.0
2010-01-26 15:35:00,45.26,45.37,45.26,45.34,60100.0,31.1049,31.1805,31.1049,31.1599,60100.0
2010-01-26 15:40:00,45.33,45.34,45.15,45.17,67700.0,31.153,31.1599,31.0293,31.0431,67700.0
2010-01-26 15:45:00,45.18,45.28,45.14,45.27,87200.0,31.0499,31.1187,31.0225,31.1118,87200.0
2010-01-26 15:50:00,45.27,45.37,45.24,45.36,109000.0,31.1118,31.1805,31.0912,31.1736,109000.0
2010-01-26 15:55:00,45.35,45.39,45.13,45.2,160900.0,31.1668,31.1943,31.0156,31.0637,160900.0
2010-01-27 09:30:00,42.85,43.15,42.39,43.0,438600.0,29.4487,29.6548,29.1325,29.5517,438600.0
2010-01-27 09:35:00,43.02,43.9,42.7,43.59,435700.0,29.5655,30.1703,29.3456,29.9572,435700.0
2010-01-27 09:40:00,43.59,44.22,43.5,44.01,250500.0,29.9572,30.3902,29.8954,30.2459,250500.0
2010-01-27 09:45:00,44.01,44.02,43.55,43.88,190400.0,30.2459,30.2527,29.9297,30.1565,190400.0
2010-01-27 09:50:00,43.88,44.08,43.84,44.0,152600.0,30.1565,30.294,30.129,30.239,152600.0
2010-01-27 09:55:00,44.0,44.01,43.53,43.53,133900.0,30.239,30.2459,29.916,29.916,133900.0
2010-01-27 10:00:00,43.53,43.81,43.45,43.79,122000.0,29.916,30.1084,29.861,30.0947,122000.0
2010-01-27 10:05:00,43.79,43.79,43.56,43.74,114600.0,30.0947,30.0947,29.9366,30.0603,114600.0
2010-01-27 10:10:00,43.75,43.76,43.62,43.68,60200.0,30.0672,30.074,29.9778,30.0191,60200.0
2010-01-27 10:15:00,43.68,43.68,43.43,43.54,73600.0,30.0191,30.0191,29.8473,29.9229,73600.0
2010-01-27 10:20:00,43.53,43.84,43.51,43.73,87400.0,29.916,30.129,29.9022,30.0534,87400.0
2010-01-27 10:25:00,43.76,43.84,43.74,43.76,74600.0,30.074,30.129,30.0603,30.074,74600.0
2010-01-27 10:30:00,43.76,44.35,43.68,44.3,353300.0,30.074,30.4795,30.0191,30.4452,353300.0
2010-01-27 10:35:00,44.31,44.56,44.06,44.06,190300.0,30.452,30.6238,30.2802,30.2802,190300.0
2010-01-27 10:40:00,44.06,44.15,43.9,44.05,48900.0,30.2802,30.3421,30.1703,30.2734,48900.0
2010-01-27 10:45:00,44.04,44.19,43.96,43.96,66400.0,30.2665,30.3696,30.2115,30.2115,66400.0
2010-01-27 10:50:00,44.01,44.18,43.91,44.15,43200.0,30.2459,30.3627,30.1771,30.3421,43200.0
2010-01-27 10:55:00,44.17,44.27,44.14,44.2,52100.0,30.3558,30.4245,30.3352,30.3764,52100.0
2010-01-27 11:00:00,44.2,44.26,44.19,44.26,33300.0,30.3764,30.4177,30.3696,30.4177,33300.0
2010-01-27 11:05:00,44.26,44.26,44.09,44.15,36500.0,30.4177,30.4177,30.3008,30.3421,36500.0
2010-01-27 11:10:00,44.15,44.16,44.06,44.07,16700.0,30.3421,30.3489,30.2802,30.2871,16700.0
2010-01-27 11:15:00,44.08,44.12,43.92,44.11,68400.0,30.294,30.3215,30.184,30.3146,68400.0
2010-01-27 11:20:00,44.09,44.16,44.04,44.13,45700.0,30.3008,30.3489,30.2665,30.3283,45700.0
2010-01-27 11:25:00,44.12,44.24,44.08,44.19,42500.0,30.3215,30.4039,30.294,30.3696,42500.0
2010-01-27 11:30:00,44.18,44.18,44.05,44.13,44300.0,30.3627,30.3627,30.2734,30.3283,44300.0
2010-01-27 11:35:00,44.14,44.15,43.98,44.03,63800.0,30.3352,30.3421,30.2252,30.2596,63800.0
2010-01-27 11:40:00,44.03,44.15,44.02,44.03,33000.0,30.2596,30.3421,30.2527,30.2596,33000.0
2010-01-27 11:45:00,44.03,44.11,44.01,44.04,49900.0,30.2596,30.3146,30.2459,30.2665,49900.0
2010-01-27 11:50:00,44.04,44.06,44.01,44.05,87100.0,30.2665,30.2802,30.2459,30.2734,87100.0
2010-01-27 11:55:00,44.05,44.13,44.05,44.06,49600.0,30.2734,30.3283,30.2734,30.2802,49600.0
2010-01-27 12:00:00,44.05,44.13,44.05,44.1,65300.0,30.2734,30.3283,30.2734,30.3077,65300.0
2010-01-27 12:05:00,44.11,44.11,43.98,44.01,43000.0,30.3146,30.3146,30.2252,30.2459,43000.0
2010-01-27 12:10:00,44.01,44.1,44.01,44.04,45800.0,30.2459,30.3077,30.2459,30.2665,45800.0
2010-01-27 12:15:00,44.05,44.1,44.02,44.04,36900.0,30.2734,30.3077,30.2527,30.2665,36900.0
2010-01-27 12:20:00,44.03,44.05,44.02,44.04,26500.0,30.2596,30.2734,30.2527,30.2665,26500.0
2010-01-27 12:25:00,44.05,44.08,43.99,44.01,26000.0,30.2734,30.294,30.2321,30.2459,26000.0
2010-01-27 12:30:00,44.01,44.09,43.99,44.02,48000.0,30.2459,30.3008,30.2321,30.2527,48000.0
2010-01-27 12:35:00,44.02,44.03,43.93,43.94,161200.0,30.2527,30.2596,30.1909,30.1978,161200.0
2010-01-27 12:40:00,43.95,43.97,43.86,43.91,36500.0,30.2046,30.2184,30.1428,30.1771,36500.0
2010-01-27 12:45:00,43.91,43.91,43.83,43.83,22500.0,30.1771,30.1771,30.1222,30.1222,22500.0
2010-01-27 12:50:00,43.83,43.84,43.7,43.7,101500.0,30.1222,30.129,30.0328,30.0328,101500.0
2010-01-27 12:55:00,43.7,43.73,43.61,43.72,54300.0,30.0328,30.0534,29.971,30.0466,54300.0
2010-01-27 13:00:00,43.73,43.73,43.55,43.55,41800.0,30.0534,30.0534,29.9297,29.9297,41800.0
2010-01-27 13:05:00,43.56,43.56,43.43,43.5,80000.0,29.9366,29.9366,29.8473,29.8954,80000.0
2010-01-27 13:10:00,43.49,43.52,43.45,43.51,76700.0,29.8885,29.9091,29.861,29.9022,76700.0
2010-01-27 13:15:00,43.51,43.55,43.49,43.52,54100.0,29.9022,29.9297,29.8885,29.9091,54100.0
2010-01-27 13:20:00,43.52,43.55,43.51,43.52,23800.0,29.9091,29.9297,29.9022,29.9091,23800.0
2010-01-27 13:25:00,43.52,43.56,43.52,43.54,26800.0,29.9091,29.9366,29.9091,29.9229,26800.0
2010-01-27 13:30:00,43.53,43.71,43.53,43.67,113100.0,29.916,30.0397,29.916,30.0122,113100.0
2010-01-27 13:35:00,43.67,43.67,43.62,43.62,16100.0,30.0122,30.0122,29.9778,29.9778,16100.0
2010-01-27 13:40:00,43.62,43.63,43.52,43.52,38000.0,29.9778,29.9847,29.9091,29.9091,38000.0
2010-01-27 13:45:00,43.53,43.53,43.45,43.47,49800.0,29.916,29.916,29.861,29.8747,49800.0
2010-01-27 13:50:00,43.47,43.53,43.47,43.47,39200.0,29.8747,29.916,29.8747,29.8747,39200.0
2010-01-27 13:55:00,43.47,43.49,43.47,43.48,28900.0,29.8747,29.8885,29.8747,29.8816,28900.0
2010-01-27 14:00:00,43.49,43.54,43.48,43.48,40700.0,29.8885,29.9229,29.8816,29.8816,40700.0
2010-01-27 14:05:00,43.49,43.5,43.47,43.49,29000.0,29.8885,29.8954,29.8747,29.8885,29000.0
2010-01-27 14:10:00,43.49,43.53,43.49,43.5,50900.0,29.8885,29.916,29.8885,29.8954,50900.0
2010-01-27 14:15:00,43.5,43.52,43.17,43.41,54700.0,29.8954,29.9091,29.6686,29.8335,54700.0
2010-01-27 14:20:00,43.39,43.57,43.3,43.32,80300.0,29.8198,29.9435,29.7579,29.7717,80300.0
2010-01-27 14:25:00,43.33,43.33,43.15,43.17,68400.0,29.7785,29.7785,29.6548,29.6686,68400.0
2010-01-27 14:30:00,43.16,43.32,43.16,43.26,45600.0,29.6617,29.7717,29.6617,29.7304,45600.0
2010-01-27 14:35:00,43.27,43.55,43.26,43.41,109500.0,29.7373,29.9297,29.7304,29.8335,109500.0
2010-01-27 14:40:00,43.41,43.69,43.4,43.57,82100.0,29.8335,30.0259,29.8266,29.9435,82100.0
2010-01-27 14:45:00,43.57,43.74,43.49,43.67,92600.0,29.9435,30.0603,29.8885,30.0122,92600.0
2010-01-27 14:50:00,43.67,43.75,43.67,43.72,62800.0,30.0122,30.0672,30.0122,30.0466,62800.0
2010-01-27 14:55:00,43.71,43.76,43.65,43.7,78600.0,30.0397,30.074,29.9985,30.0328,78600.0
2010-01-27 15:00:00,43.72,43.78,43.66,43.7,88500.0,30.0466,30.0878,30.0053,30.0328,88500.0
2010-01-27 15:05:00,43.69,43.84,43.68,43.7,141600.0,30.0259,30.129,30.0191,30.0328,141600.0
2010-01-27 15:10:00,43.7,43.74,43.58,43.63,96200.0,30.0328,30.0603,29.9503,29.9847,96200.0
2010-01-27 15:15:00,43.63,43.79,43.62,43.77,89200.0,29.9847,30.0947,29.9778,30.0809,89200.0
2010-01-27 15:20:00,43.77,43.99,43.77,43.93,82800.0,30.0809,30.2321,30.0809,30.1909,82800.0
2010-01-27 15:25:00,43.94,43.95,43.83,43.9,101900.0,30.1978,30.2046,30.1222,30.1703,101900.0
2010-01-27 15:30:00,43.9,44.12,43.9,44.1,136600.0,30.1703,30.3215,30.1703,30.3077,136600.0
2010-01-27 15:35:00,44.09,44.17,44.01,44.14,234700.0,30.3008,30.3558,30.2459,30.3352,234700.0
2010-01-27 15:40:00,44.14,44.14,44.07,44.1,138800.0,30.3352,30.3352,30.2871,30.3077,138800.0
2010-01-27 15:45:00,44.11,44.22,44.1,44.21,250200.0,30.3146,30.3902,30.3077,30.3833,250200.0
2010-01-27 15:50:00,44.21,44.22,44.06,44.08,223300.0,30.3833,30.3902,30.2802,30.294,223300.0
2010-01-27 15:55:00,44.1,44.1,43.96,43.99,222800.0,30.3077,30.3077,30.2115,30.2321,222800.0
2010-01-28 09:30:00,44.66,44.89,44.34,44.87,90300.0,30.6926,30.8506,30.4727,30.8369,90300.0
2010-01-28 09:35:00,44.87,44.89,44.19,44.27,97500.0,30.8369,30.8506,30.3696,30.4245,97500.0
2010-01-28 09:40:00,44.27,44.57,44.21,44.49,51400.0,30.4245,30.6307,30.3833,30.5757,51400.0
2010-01-28 09:45:00,44.48,44.69,44.48,44.59,86000.0,30.5689,30.7132,30.5689,30.6445,86000.0
2010-01-28 09:50:00,44.58,44.61,44.33,44.61,59600.0,30.6376,30.6582,30.4658,30.6582,59600.0
2010-01-28 09:55:00,44.63,44.8,44.6,44.78,92300.0,30.672,30.7888,30.6513,30.775,92300.0
2010-01-28 10:00:00,44.77,44.77,44.56,44.63,87000.0,30.7682,30.7682,30.6238,30.672,87000.0
2010-01-28 10:05:00,44.65,44.65,44.33,44.33,71900.0,30.6857,30.6857,30.4658,30.4658,71900.0
2010-01-28 10:10:00,44.33,44.33,44.22,44.24,57300.0,30.4658,30.4658,30.3902,30.4039,57300.0
2010-01-28 10:15:00,44.23,44.42,44.21,44.37,35000.0,30.3971,30.5276,30.3833,30.4933,35000.0
2010-01-28 10:20:00,44.37,44.41,44.32,44.38,30800.0,30.4933,30.5208,30.4589,30.5001,30800.0
2010-01-28 10:25:00,44.38,44.43,44.37,44.41,31200.0,30.5001,30.5345,30.4933,30.5208,31200.0
2010-01-28 10:30:00,44.41,44.44,44.39,44.39,17900.0,30.5208,30.5414,30.507,30.507,17900.0
2010-01-28 10:35:00,44.39,44.46,44.39,44.4,17600.0,30.507,30.5551,30.507,30.5139,17600.0
2010-01-28 10:40:00,44.4,44.47,44.39,44.39,30000.0,30.5139,30.562,30.507,30.507,30000.0
2010-01-28 10:45:00,44.39,44.44,44.31,44.36,41900.0,30.507,30.5414,30.452,30.4864,41900.0
2010-01-28 10:50:00,44.36,44.42,44.28,44.29,29400.0,30.4864,30.5276,30.4314,30.4383,29400.0
2010-01-28 10:55:00,44.29,44.38,44.27,44.38,43900.0,30.4383,30.5001,30.4245,30.5001,43900.0
2010-01-28 11:00:00,44.39,44.39,44.13,44.14,42600.0,30.507,30.507,30.3283,30.3352,42600.0
2010-01-28 11:05:00,44.13,44.14,44.08,44.1,53600.0,30.3283,30.3352,30.294,30.3077,53600.0
2010-01-28 11:10:00,44.1,44.24,44.08,44.23,25800.0,30.3077,30.4039,30.294,30.3971,25800.0
2010-01-28 11:15:00,44.23,44.24,44.11,44.17,29000.0,30.3971,30.4039,30.3146,30.3558,29000.0
2010-01-28 11:20:00,44.14,44.21,44.1,44.21,28100.0,30.3352,30.3833,30.3077,30.3833,28100.0
2010-01-28 11:25:00,44.21,44.24,44.16,44.16,50700.0,30.3833,30.4039,30.3489,30.3489,50700.0
2010-01-28 11:30:00,44.15,44.16,43.91,43.91,78100.0,30.3421,30.3489,30.1771,30.1771,78100.0
2010-01-28 11:35:00,43.9,44.05,43.85,44.03,24900.0,30.1703,30.2734,30.1359,30.2596,24900.0
2010-01-28 11:40:00,44.03,44.07,43.97,44.03,35300.0,30.2596,30.2871,30.2184,30.2596,35300.0
2010-01-28 11:45:00,44.03,44.22,44.02,44.15,57400.0,30.2596,30.3902,30.2527,30.3421,57400.0
2010-01-28 11:50:00,44.13,44.18,44.04,44.15,36900.0,30.3283,30.3627,30.2665,30.3421,36900.0
2010-01-28 11:55:00,44.17,44.2,44.04,44.04,25100.0,30.3558,30.3764,30.2665,30.2665,25100.0
2010-01-28 12:00:00,44.07,44.1,44.0,44.0,30400.0,30.2871,30.3077,30.239,30.239,30400.0
2010-01-28 12:05:00,44.01,44.04,44.0,44.03,37400.0,30.2459,30.2665,30.239,30.2596,37400.0
2010-01-28 12:10:00,44.03,44.04,43.91,43.92,38800.0,30.2596,30.2665,30.1771,30.184,38800.0
2010-01-28 12:15:00,43.91,43.92,43.85,43.85,53100.0,30.1771,30.184,30.1359,30.1359,53100.0
2010-01-28 12:20:00,43.85,43.99,43.84,43.85,52600.0,30.1359,30.2321,30.129,30.1359,52600.0
2010-01-28 12:25:00,43.85,43.87,43.85,43.87,13100.0,30.1359,30.1496,30.1359,30.1496,13100.0
2010-01-28 12:30:00,43.86,43.9,43.86,43.9,19100.0,30.1428,30.1703,30.1428,30.1703,19100.0
2010-01-28 12:35:00,43.9,43.93,43.89,43.93,29500.0,30.1703,30.1909,30.1634,30.1909,29500.0
2010-01-28 12:40:00,43.93,44.05,43.93,44.03,52700.0,30.1909,30.2734,30.1909,30.2596,52700.0
2010-01-28 12:45:00,44.04,44.14,44.02,44.14,42300.0,30.2665,30.3352,30.2527,30.3352,42300.0
2010-01-28 12:50:00,44.13,44.19,44.1,44.19,30700.0,30.3283,30.3696,30.3077,30.3696,30700.0
2010-01-28 12:55:00,44.18,44.23,44.15,44.22,49000.0,30.3627,30.3971,30.3421,30.3902,49000.0
2010-01-28 13:00:00,44.23,44.29,44.2,44.26,82600.0,30.3971,30.4383,30.3764,30.4177,82600.0
2010-01-28 13:05:00,44.26,44.4,44.24,44.39,67900.0,30.4177,30.5139,30.4039,30.507,67900.0
2010-01-28 13:10:00,44.39,44.41,44.29,44.33,62200.0,30.507,30.5208,30.4383,30.4658,62200.0
2010-01-28 13:15:00,44.32,44.37,44.29,44.3,42400.0,30.4589,30.4933,30.4383,30.4452,42400.0
2010-01-28 13:20:00,44.31,44.35,44.3,44.33,37300.0,30.452,30.4795,30.4452,30.4658,37300.0
2010-01-28 13:25:00,44.33,44.41,44.33,44.38,40000.0,30.4658,30.5208,30.4658,30.5001,40000.0
2010-01-28 13:30:00,44.38,44.41,44.31,44.32,42100.0,30.5001,30.5208,30.452,30.4589,42100.0
2010-01-28 13:35:00,44.31,44.32,44.24,44.25,18300.0,30.452,30.4589,30.4039,30.4108,18300.0
2010-01-28 13:40:00,44.24,44.36,44.24,44.34,33500.0,30.4039,30.4864,30.4039,30.4727,33500.0
2010-01-28 13:45:00,44.33,44.35,44.26,44.26,27700.0,30.4658,30.4795,30.4177,30.4177,27700.0
2010-01-28 13:50:00,44.26,44.26,44.18,44.18,36900.0,30.4177,30.4177,30.3627,30.3627,36900.0
2010-01-28 13:55:00,44.18,44.19,44.04,44.05,44800.0,30.3627,30.3696,30.2665,30.2734,44800.0
2010-01-28 14:00:00,44.05,44.06,44.02,44.03,43000.0,30.2734,30.2802,30.2527,30.2596,43000.0
2010-01-28 14:05:00,44.03,44.07,43.98,44.0,51000.0,30.2596,30.2871,30.2252,30.239,51000.0
2010-01-28 14:10:00,44.0,44.01,43.9,43.91,65200.0,30.239,30.2459,30.1703,30.1771,65200.0
2010-01-28 14:15:00,43.91,43.91,43.81,43.84,36200.0,30.1771,30.1771,30.1084,30.129,36200.0
2010-01-28 14:20:00,43.84,44.0,43.84,43.97,36900.0,30.129,30.239,30.129,30.2184,36900.0
2010-01-28 14:25:00,43.98,44.0,43.92,43.98,37800.0,30.2252,30.239,30.184,30.2252,37800.0
2010-01-28 14:30:00,43.97,43.98,43.92,43.93,31900.0,30.2184,30.2252,30.184,30.1909,31900.0
2010-01-28 14:35:00,43.94,43.99,43.9,43.94,42400.0,30.1978,30.2321,30.1703,30.1978,42400.0
2010-01-28 14:40:00,43.94,43.99,43.94,43.99,54800.0,30.1978,30.2321,30.1978,30.2321,54800.0
2010-01-28 14:45:00,43.99,44.02,43.94,43.97,69800.0,30.2321,30.2527,30.1978,30.2184,69800.0
2010-01-28 14:50:00,43.96,44.08,43.96,43.99,48200.0,30.2115,30.294,30.2115,30.2321,48200.0
2010-01-28 14:55:00,43.99,44.06,43.98,44.06,30500.0,30.2321,30.2802,30.2252,30.2802,30500.0
2010-01-28 15:00:00,44.05,44.13,44.03,44.13,38600.0,30.2734,30.3283,30.2596,30.3283,38600.0
2010-01-28 15:05:00,44.13,44.25,44.13,44.24,49900.0,30.3283,30.4108,30.3283,30.4039,49900.0
2010-01-28 15:10:00,44.23,44.29,44.13,44.13,34400.0,30.3971,30.4383,30.3283,30.3283,34400.0
2010-01-28 15:15:00,44.12,44.19,44.12,44.18,36600.0,30.3215,30.3696,30.3215,30.3627,36600.0
2010-01-28 15:20:00,44.18,44.33,44.17,44.31,44100.0,30.3627,30.4658,30.3558,30.452,44100.0
2010-01-28 15:25:00,44.32,44.32,44.16,44.17,64900.0,30.4589,30.4589,30.3489,30.3558,64900.0
2010-01-28 15:30:00,44.17,44.2,44.16,44.18,49700.0,30.3558,30.3764,30.3489,30.3627,49700.0
2010-01-28 15:35:00,44.17,44.18,44.06,44.16,87000.0,30.3558,30.3627,30.2802,30.3489,87000.0
2010-01-28 15:40:00,44.17,44.22,44.06,44.11,150700.0,30.3558,30.3902,30.2802,30.3146,150700.0
2010-01-28 15:45:00,44.11,44.12,43.97,43.99,133500.0,30.3146,30.3215,30.2184,30.2321,133500.0
2010-01-28 15:50:00,44.0,44.06,43.94,43.94,125100.0,30.239,30.2802,30.1978,30.1978,125100.0
2010-01-28 15:55:00,43.94,44.01,43.93,43.95,136300.0,30.1978,30.2459,30.1909,30.2046,136300.0
2010-01-29 09:30:00,44.07,44.33,44.07,44.26,62400.0,30.2871,30.4658,30.2871,30.4177,62400.0
2010-01-29 09:35:00,44.25,44.26,43.9,43.99,38400.0,30.4108,30.4177,30.1703,30.2321,38400.0
2010-01-29 09:40:00,43.95,44.5,43.94,44.27,63300.0,30.2046,30.5826,30.1978,30.4245,63300.0
2010-01-29 09:45:00,44.23,44.56,44.15,44.51,63100.0,30.3971,30.6238,30.3421,30.5895,63100.0
2010-01-29 09:50:00,44.51,44.57,44.46,44.57,38300.0,30.5895,30.6307,30.5551,30.6307,38300.0
2010-01-29 09:55:00,44.57,44.62,44.39,44.62,59300.0,30.6307,30.6651,30.507,30.6651,59300.0
2010-01-29 10:00:00,44.63,44.63,44.45,44.55,75300.0,30.672,30.672,30.5483,30.617,75300.0
2010-01-29 10:05:00,44.57,44.69,44.53,44.53,85600.0,30.6307,30.7132,30.6032,30.6032,85600.0
2010-01-29 10:10:00,44.51,44.61,44.45,44.46,45600.0,30.5895,30.6582,30.5483,30.5551,45600.0
2010-01-29 10:15:00,44.45,44.61,44.44,44.56,32800.0,30.5483,30.6582,30.5414,30.6238,32800.0
2010-01-29 10:20:00,44.57,44.68,44.54,44.65,63700.0,30.6307,30.7063,30.6101,30.6857,63700.0
2010-01-29 10:25:00,44.64,44.69,44.56,44.62,54700.0,30.6788,30.7132,30.6238,30.6651,54700.0
2010-01-29 10:30:00,44.64,44.69,44.63,44.68,35200.0,30.6788,30.7132,30.672,30.7063,35200.0
2010-01-29 10:35:00,44.68,44.69,44.6,44.65,20900.0,30.7063,30.7132,30.6513,30.6857,20900.0
2010-01-29 10:40:00,44.65,44.65,44.57,44.57,41200.0,30.6857,30.6857,30.6307,30.6307,41200.0
2010-01-29 10:45:00,44.58,44.64,44.55,44.62,29200.0,30.6376,30.6788,30.617,30.6651,29200.0
2010-01-29 10:50:00,44.62,44.64,44.47,44.51,44300.0,30.6651,30.6788,30.562,30.5895,44300.0
2010-01-29 10:55:00,44.52,44.56,44.34,44.55,45300.0,30.5964,30.6238,30.4727,30.617,45300.0
2010-01-29 11:00:00,44.56,44.57,44.42,44.47,39300.0,30.6238,30.6307,30.5276,30.562,39300.0
2010-01-29 11:05:00,44.48,44.48,44.28,44.29,40300.0,30.5689,30.5689,30.4314,30.4383,40300.0
2010-01-29 11:10:00,44.28,44.36,44.27,44.3,27400.0,30.4314,30.4864,30.4245,30.4452,27400.0
2010-01-29 11:15:00,44.3,44.33,44.26,44.28,30000.0,30.4452,30.4658,30.4177,30.4314,30000.0
2010-01-29 11:20:00,44.27,44.3,44.22,44.29,30800.0,30.4245,30.4452,30.3902,30.4383,30800.0
2010-01-29 11:25:00,44.29,44.29,44.22,44.26,53900.0,30.4383,30.4383,30.3902,30.4177,53900.0
2010-01-29 11:30:00,44.26,44.28,44.23,44.27,71300.0,30.4177,30.4314,30.3971,30.4245,71300.0
2010-01-29 11:35:00,44.27,44.32,44.26,44.27,16400.0,30.4245,30.4589,30.4177,30.4245,16400.0
2010-01-29 11:40:00,44.29,44.31,44.23,44.26,13700.0,30.4383,30.452,30.3971,30.4177,13700.0
2010-01-29 11:45:00,44.27,44.28,44.24,44.26,24300.0,30.4245,30.4314,30.4039,30.4177,24300.0
2010-01-29 11:50:00,44.27,44.33,44.27,44.33,10200.0,30.4245,30.4658,30.4245,30.4658,10200.0
2010-01-29 11:55:00,44.32,44.33,44.12,44.12,40000.0,30.4589,30.4658,30.3215,30.3215,40000.0
2010-01-29 12:00:00,44.12,44.16,44.06,44.07,35400.0,30.3215,30.3489,30.2802,30.2871,35400.0
2010-01-29 12:05:00,44.07,44.08,43.97,44.04,42700.0,30.2871,30.294,30.2184,30.2665,42700.0
2010-01-29 12:10:00,44.03,44.07,43.99,44.07,39300.0,30.2596,30.2871,30.2321,30.2871,39300.0
2010-01-29 12:15:00,44.07,44.1,43.99,44.0,33400.0,30.2871,30.3077,30.2321,30.239,33400.0
2010-01-29 12:20:00,44.01,44.05,43.99,44.05,19300.0,30.2459,30.2734,30.2321,30.2734,19300.0
2010-01-29 12:25:00,44.07,44.09,44.02,44.06,13100.0,30.2871,30.3008,30.2527,30.2802,13100.0
2010-01-29 12:30:00,44.06,44.1,44.03,44.05,13100.0,30.2802,30.3077,30.2596,30.2734,13100.0
2010-01-29 12:35:00,44.05,44.16,44.05,44.15,31100.0,30.2734,30.3489,30.2734,30.3421,31100.0
2010-01-29 12:40:00,44.15,44.15,44.03,44.08,13400.0,30.3421,30.3421,30.2596,30.294,13400.0
2010-01-29 12:45:00,44.07,44.13,44.05,44.11,13200.0,30.2871,30.3283,30.2734,30.3146,13200.0
2010-01-29 12:50:00,44.11,44.22,44.1,44.22,17700.0,30.3146,30.3902,30.3077,30.3902,17700.0
2010-01-29 12:55:00,44.21,44.26,44.19,44.25,21500.0,30.3833,30.4177,30.3696,30.4108,21500.0
2010-01-29 13:00:00,44.25,44.27,44.18,44.18,18700.0,30.4108,30.4245,30.3627,30.3627,18700.0
2010-01-29 13:05:00,44.2,44.3,44.2,44.26,22600.0,30.3764,30.4452,30.3764,30.4177,22600.0
2010-01-29 13:10:00,44.25,44.26,44.22,44.24,15900.0,30.4108,30.4177,30.3902,30.4039,15900.0
2010-01-29 13:15:00,44.23,44.25,44.21,44.21,26200.0,30.3971,30.4108,30.3833,30.3833,26200.0
2010-01-29 13:20:00,44.22,44.28,44.22,44.22,9200.0,30.3902,30.4314,30.3902,30.3902,9200.0
2010-01-29 13:25:00,44.23,44.24,44.18,44.19,15200.0,30.3971,30.4039,30.3627,30.3696,15200.0
2010-01-29 13:30:00,44.19,44.19,44.11,44.13,28300.0,30.3696,30.3696,30.3146,30.3283,28300.0
2010-01-29 13:35:00,44.13,44.21,44.11,44.11,22500.0,30.3283,30.3833,30.3146,30.3146,22500.0
2010-01-29 13:40:00,44.12,44.12,44.01,44.03,20800.0,30.3215,30.3215,30.2459,30.2596,20800.0
2010-01-29 13:45:00,44.03,44.06,43.96,43.96,17000.0,30.2596,30.2802,30.2115,30.2115,17000.0
2010-01-29 13:50:00,43.95,44.01,43.93,43.94,20600.0,30.2046,30.2459,30.1909,30.1978,20600.0
2010-01-29 13:55:00,43.92,44.01,43.91,43.99,22200.0,30.184,30.2459,30.1771,30.2321,22200.0
2010-01-29 14:00:00,44.0,44.08,43.99,44.08,27000.0,30.239,30.294,30.2321,30.294,27000.0
2010-01-29 14:05:00,44.08,44.09,43.94,43.97,24100.0,30.294,30.3008,30.1978,30.2184,24100.0
2010-01-29 14:10:00,43.99,44.07,43.97,44.01,31400.0,30.2321,30.2871,30.2184,30.2459,31400.0
2010-01-29 14:15:00,44.03,44.03,43.92,43.93,18200.0,30.2596,30.2596,30.184,30.1909,18200.0
2010-01-29 14:20:00,43.93,43.97,43.89,43.91,25300.0,30.1909,30.2184,30.1634,30.1771,25300.0
2010-01-29 14:25:00,43.9,43.97,43.89,43.92,15600.0,30.1703,30.2184,30.1634,30.184,15600.0
2010-01-29 14:30:00,43.93,43.97,43.82,43.82,19000.0,30.1909,30.2184,30.1153,30.1153,19000.0
2010-01-29 14:35:00,43.83,43.91,43.82,43.88,24700.0,30.1222,30.1771,30.1153,30.1565,24700.0
2010-01-29 14:40:00,43.9,43.93,43.87,43.88,21300.0,30.1703,30.1909,30.1496,30.1565,21300.0
2010-01-29 14:45:00,43.89,43.89,43.74,43.74,25600.0,30.1634,30.1634,30.0603,30.0603,25600.0
2010-01-29 14:50:00,43.75,43.83,43.72,43.79,35300.0,30.0672,30.1222,30.0466,30.0947,35300.0
2010-01-29 14:55:00,43.78,43.88,43.71,43.87,27700.0,30.0878,30.1565,30.0397,30.1496,27700.0
2010-01-29 15:00:00,43.88,43.88,43.79,43.83,35700.0,30.1565,30.1565,30.0947,30.1222,35700.0
2010-01-29 15:05:00,43.82,43.83,43.73,43.74,30100.0,30.1153,30.1222,30.0534,30.0603,30100.0
2010-01-29 15:10:00,43.73,43.77,43.6,43.61,60400.0,30.0534,30.0809,29.9641,29.971,60400.0
2010-01-29 15:15:00,43.62,43.75,43.58,43.72,39600.0,29.9778,30.0672,29.9503,30.0466,39600.0
2010-01-29 15:20:00,43.71,43.76,43.61,43.61,45900.0,30.0397,30.074,29.971,29.971,45900.0
2010-01-29 15:25:00,43.61,43.67,43.6,43.63,31200.0,29.971,30.0122,29.9641,29.9847,31200.0
2010-01-29 15:30:00,43.64,43.64,43.5,43.57,120800.0,29.9916,29.9916,29.8954,29.9435,120800.0
2010-01-29 15:35:00,43.57,43.69,43.57,43.65,92800.0,29.9435,30.0259,29.9435,29.9985,92800.0
2010-01-29 15:40:00,43.65,43.75,43.64,43.7,104100.0,29.9985,30.0672,29.9916,30.0328,104100.0
2010-01-29 15:45:00,43.71,43.71,43.6,43.63,67000.0,30.0397,30.0397,29.9641,29.9847,67000.0
2010-01-29 15:50:00,43.64,43.76,43.59,43.72,118400.0,29.9916,30.074,29.9572,30.0466,118400.0
2010-01-29 15:55:00,43.72,43.73,43.55,43.56,165500.0,30.0466,30.0534,29.9297,29.9366,165500.0
2010-02-01 09:30:00,43.92,44.22,43.49,43.61,49800.0,30.184,30.3902,29.8885,29.971,49800.0
2010-02-01 09:35:00,43.55,43.85,43.55,43.76,29500.0,29.9297,30.1359,29.9297,30.074,29500.0
2010-02-01 09:40:00,43.75,43.82,43.7,43.79,14100.0,30.0672,30.1153,30.0328,30.0947,14100.0
2010-02-01 09:45:00,43.81,44.03,43.77,44.0,18500.0,30.1084,30.2596,30.0809,30.239,18500.0
2010-02-01 09:50:00,43.99,44.11,43.93,43.95,28600.0,30.2321,30.3146,30.1909,30.2046,28600.0
2010-02-01 09:55:00,43.97,43.99,43.93,43.94,18200.0,30.2184,30.2321,30.1909,30.1978,18200.0
2010-02-01 10:00:00,43.94,44.09,43.85,43.88,42700.0,30.1978,30.3008,30.1359,30.1565,42700.0
2010-02-01 10:05:00,43.87,44.15,43.85,44.12,72800.0,30.1496,30.3421,30.1359,30.3215,72800.0
2010-02-01 10:10:00,44.13,44.24,44.12,44.23,38400.0,30.3283,30.4039,30.3215,30.3971,38400.0
2010-02-01 10:15:00,44.24,44.28,44.18,44.18,68200.0,30.4039,30.4314,30.3627,30.3627,68200.0
2010-02-01 10:20:00,44.18,44.22,44.15,44.2,39900.0,30.3627,30.3902,30.3421,30.3764,39900.0
2010-02-01 10:25:00,44.18,44.19,44.01,44.05,30000.0,30.3627,30.3696,30.2459,30.2734,30000.0
2010-02-01 10:30:00,44.04,44.09,44.01,44.02,37900.0,30.2665,30.3008,30.2459,30.2527,37900.0
2010-02-01 10:35:00,44.02,44.05,43.9,43.92,60500.0,30.2527,30.2734,30.1703,30.184,60500.0
2010-02-01 10:40:00,43.91,43.98,43.9,43.95,35800.0,30.1771,30.2252,30.1703,30.2046,35800.0
2010-02-01 10:45:00,43.95,43.96,43.92,43.94,23300.0,30.2046,30.2115,30.184,30.1978,23300.0
2010-02-01 10:50:00,43.93,44.02,43.92,43.93,31700.0,30.1909,30.2527,30.184,30.1909,31700.0
2010-02-01 10:55:00,43.93,43.94,43.78,43.79,27200.0,30.1909,30.1978,30.0878,30.0947,27200.0
2010-02-01 11:00:00,43.78,43.88,43.74,43.88,23400.0,30.0878,30.1565,30.0603,30.1565,23400.0
2010-02-01 11:05:00,43.88,43.99,43.82,43.95,44800.0,30.1565,30.2321,30.1153,30.2046,44800.0
2010-02-01 11:10:00,43.94,43.97,43.9,43.9,19800.0,30.1978,30.2184,30.1703,30.1703,19800.0
2010-02-01 11:15:00,43.9,44.02,43.89,44.02,17600.0,30.1703,30.2527,30.1634,30.2527,17600.0
2010-02-01 11:20:00,44.02,44.15,44.01,44.1,58000.0,30.2527,30.3421,30.2459,30.3077,58000.0
2010-02-01 11:25:00,44.12,44.2,44.11,44.15,24400.0,30.3215,30.3764,30.3146,30.3421,24400.0
2010-02-01 11:30:00,44.15,44.27,44.15,44.23,44800.0,30.3421,30.4245,30.3421,30.3971,44800.0
2010-02-01 11:35:00,44.22,44.22,44.08,44.11,22900.0,30.3902,30.3902,30.294,30.3146,22900.0
2010-02-01 11:40:00,44.11,44.12,44.09,44.11,14000.0,30.3146,30.3215,30.3008,30.3146,14000.0
2010-02-01 11:45:00,44.12,44.12,44.06,44.07,12900.0,30.3215,30.3215,30.2802,30.2871,12900.0
2010-02-01 11:50:00,44.07,44.09,44.07,44.07,16700.0,30.2871,30.3008,30.2871,30.2871,16700.0
2010-02-01 11:55:00,44.05,44.07,43.97,43.97,14600.0,30.2734,30.2871,30.2184,30.2184,14600.0
2010-02-01 12:00:00,43.97,44.04,43.97,44.0,11900.0,30.2184,30.2665,30.2184,30.239,11900.0
2010-02-01 12:05:00,44.01,44.02,43.91,43.96,19300.0,30.2459,30.2527,30.1771,30.2115,19300.0
2010-02-01 12:10:00,43.94,43.99,43.91,43.98,12900.0,30.1978,30.2321,30.1771,30.2252,12900.0
2010-02-01 12:15:00,44.0,44.04,43.97,44.04,18400.0,30.239,30.2665,30.2184,30.2665,18400.0
2010-02-01 12:20:00,44.02,44.02,43.98,44.0,9800.0,30.2527,30.2527,30.2252,30.239,9800.0
2010-02-01 12:25:00,44.01,44.03,44.01,44.03,10700.0,30.2459,30.2596,30.2459,30.2596,10700.0
2010-02-01 12:30:00,44.04,44.12,44.04,44.12,16300.0,30.2665,30.3215,30.2665,30.3215,16300.0
2010-02-01 12:35:00,44.12,44.13,44.07,44.07,35200.0,30.3215,30.3283,30.2871,30.2871,35200.0
2010-02-01 12:40:00,44.07,44.13,44.04,44.13,22100.0,30.2871,30.3283,30.2665,30.3283,22100.0
2010-02-01 12:45:00,44.14,44.14,44.07,44.11,14000.0,30.3352,30.3352,30.2871,30.3146,14000.0
2010-02-01 12:50:00,44.12,44.13,44.04,44.04,42700.0,30.3215,30.3283,30.2665,30.2665,42700.0
2010-02-01 12:55:00,44.05,44.05,44.0,44.01,16200.0,30.2734,30.2734,30.239,30.2459,16200.0
2010-02-01 13:00:00,44.01,44.01,43.98,43.99,18200.0,30.2459,30.2459,30.2252,30.2321,18200.0
2010-02-01 13:05:00,43.99,44.03,43.98,44.03,26300.0,30.2321,30.2596,30.2252,30.2596,26300.0
2010-02-01 13:10:00,44.02,44.03,43.98,43.98,14100.0,30.2527,30.2596,30.2252,30.2252,14100.0
2010-02-01 13:15:00,43.98,44.02,43.95,44.0,18400.0,30.2252,30.2527,30.2046,30.239,18400.0
2010-02-01 13:20:00,44.0,44.02,43.88,43.89,69000.0,30.239,30.2527,30.1565,30.1634,69000.0
2010-02-01 13:25:00,43.89,43.89,43.83,43.85,38600.0,30.1634,30.1634,30.1222,30.1359,38600.0
2010-02-01 13:30:00,43.84,43.85,43.81,43.81,40600.0,30.129,30.1359,30.1084,30.1084,40600.0
2010-02-01 13:35:00,43.82,43.85,43.79,43.8,45500.0,30.1153,30.1359,30.0947,30.1015,45500.0
2010-02-01 13:40:00,43.8,43.81,43.77,43.77,17700.0,30.1015,30.1084,30.0809,30.0809,17700.0
2010-02-01 13:45:00,43.77,43.86,43.72,43.85,29300.0,30.0809,30.1428,30.0466,30.1359,29300.0
2010-02-01 13:50:00,43.84,43.86,43.8,43.8,27900.0,30.129,30.1428,30.1015,30.1015,27900.0
2010-02-01 13:55:00,43.8,43.81,43.72,43.75,40900.0,30.1015,30.1084,30.0466,30.0672,40900.0
2010-02-01 14:00:00,43.75,43.8,43.7,43.7,32400.0,30.0672,30.1015,30.0328,30.0328,32400.0
2010-02-01 14:05:00,43.69,43.79,43.69,43.75,36100.0,30.0259,30.0947,30.0259,30.0672,36100.0
2010-02-01 14:10:00,43.75,43.75,43.69,43.7,84800.0,30.0672,30.0672,30.0259,30.0328,84800.0
2010-02-01 14:15:00,43.69,43.81,43.68,43.8,52200.0,30.0259,30.1084,30.0191,30.1015,52200.0
2010-02-01 14:20:00,43.8,43.81,43.67,43.71,50300.0,30.1015,30.1084,30.0122,30.0397,50300.0
2010-02-01 14:25:00,43.71,43.72,43.63,43.67,93800.0,30.0397,30.0466,29.9847,30.0122,93800.0
2010-02-01 14:30:00,43.68,43.79,43.68,43.73,27000.0,30.0191,30.0947,30.0191,30.0534,27000.0
2010-02-01 14:35:00,43.74,43.77,43.72,43.74,23500.0,30.0603,30.0809,30.0466,30.0603,23500.0
2010-02-01 14:40:00,43.74,43.8,43.69,43.7,71700.0,30.0603,30.1015,30.0259,30.0328,71700.0
2010-02-01 14:45:00,43.7,43.71,43.68,43.68,34000.0,30.0328,30.0397,30.0191,30.0191,34000.0
2010-02-01 14:50:00,43.68,43.75,43.66,43.75,37100.0,30.0191,30.0672,30.0053,30.0672,37100.0
2010-02-01 14:55:00,43.75,43.75,43.68,43.68,27400.0,30.0672,30.0672,30.0191,30.0191,27400.0
2010-02-01 15:00:00,43.68,43.72,43.64,43.66,61200.0,30.0191,30.0466,29.9916,30.0053,61200.0
2010-02-01 15:05:00,43.67,43.67,43.58,43.58,49400.0,30.0122,30.0122,29.9503,29.9503,49400.0
2010-02-01 15:10:00,43.58,43.69,43.58,43.64,56600.0,29.9503,30.0259,29.9503,29.9916,56600.0
2010-02-01 15:15:00,43.63,43.64,43.58,43.6,51300.0,29.9847,29.9916,29.9503,29.9641,51300.0
2010-02-01 15:20:00,43.61,43.68,43.6,43.67,53400.0,29.971,30.0191,29.9641,30.0122,53400.0
2010-02-01 15:25:00,43.67,43.71,43.61,43.62,58500.0,30.0122,30.0397,29.971,29.9778,58500.0
2010-02-01 15:30:00,43.61,43.69,43.61,43.62,68500.0,29.971,30.0259,29.971,29.9778,68500.0
2010-02-01 15:35:00,43.62,43.64,43.56,43.59,91200.0,29.9778,29.9916,29.9366,29.9572,91200.0
2010-02-01 15:40:00,43.59,43.65,43.56,43.6,94400.0,29.9572,29.9985,29.9366,29.9641,94400.0
2010-02-01 15:45:00,43.61,43.63,43.58,43.58,71000.0,29.971,29.9847,29.9503,29.9503,71000.0
2010-02-01 15:50:00,43.59,43.66,43.58,43.64,137300.0,29.9572,30.0053,29.9503,29.9916,137300.0
2010-02-01 15:55:00,43.65,43.73,43.64,43.69,177500.0,29.9985,30.0534,29.9916,30.0259,177500.0
2010-02-02 09:30:00,43.8,43.9,43.64,43.77,116700.0,30.1015,30.1703,29.9916,30.0809,116700.0
2010-02-02 09:35:00,43.81,44.03,43.81,43.96,51100.0,30.1084,30.2596,30.1084,30.2115,51100.0
2010-02-02 09:40:00,43.96,44.0,43.81,43.86,31700.0,30.2115,30.239,30.1084,30.1428,31700.0
2010-02-02 09:45:00,43.84,44.05,43.83,43.99,27100.0,30.129,30.2734,30.1222,30.2321,27100.0
2010-02-02 09:50:00,43.98,43.99,43.84,43.92,36500.0,30.2252,30.2321,30.129,30.184,36500.0
2010-02-02 09:55:00,43.91,43.95,43.78,43.88,80900.0,30.1771,30.2046,30.0878,30.1565,80900.0
2010-02-02 10:00:00,43.88,43.93,43.78,43.8,76500.0,30.1565,30.1909,30.0878,30.1015,76500.0
2010-02-02 10:05:00,43.81,43.91,43.77,43.88,55500.0,30.1084,30.1771,30.0809,30.1565,55500.0
2010-02-02 10:10:00,43.89,43.94,43.83,43.94,36900.0,30.1634,30.1978,30.1222,30.1978,36900.0
2010-02-02 10:15:00,43.93,44.09,43.93,44.07,69600.0,30.1909,30.3008,30.1909,30.2871,69600.0
2010-02-02 10:20:00,44.08,44.08,43.97,44.0,34600.0,30.294,30.294,30.2184,30.239,34600.0
2010-02-02 10:25:00,44.02,44.1,43.99,44.1,86000.0,30.2527,30.3077,30.2321,30.3077,86000.0
2010-02-02 10:30:00,44.1,44.15,44.01,44.02,78200.0,30.3077,30.3421,30.2459,30.2527,78200.0
2010-02-02 10:35:00,44.01,44.07,43.95,43.98,64500.0,30.2459,30.2871,30.2046,30.2252,64500.0
2010-02-02 10:40:00,44.0,44.0,43.87,43.89,172100.0,30.239,30.239,30.1496,30.1634,172100.0
2010-02-02 10:45:00,43.89,43.94,43.83,43.91,111200.0,30.1634,30.1978,30.1222,30.1771,111200.0
2010-02-02 10:50:00,43.9,43.98,43.87,43.89,59900.0,30.1703,30.2252,30.1496,30.1634,59900.0
2010-02-02 10:55:00,43.89,44.01,43.89,43.97,42400.0,30.1634,30.2459,30.1634,30.2184,42400.0
2010-02-02 11:00:00,43.99,44.0,43.87,43.87,36800.0,30.2321,30.239,30.1496,30.1496,36800.0
2010-02-02 11:05:00,43.87,43.88,43.76,43.79,69000.0,30.1496,30.1565,30.074,30.0947,69000.0
2010-02-02 11:10:00,43.79,43.87,43.76,43.83,81000.0,30.0947,30.1496,30.074,30.1222,81000.0
2010-02-02 11:15:00,43.82,43.84,43.76,43.78,75300.0,30.1153,30.129,30.074,30.0878,75300.0
2010-02-02 11:20:00,43.78,43.89,43.73,43.85,80800.0,30.0878,30.1634,30.0534,30.1359,80800.0
2010-02-02 11:25:00,43.84,43.86,43.75,43.76,59100.0,30.129,30.1428,30.0672,30.074,59100.0
2010-02-02 11:30:00,43.76,43.82,43.76,43.76,39200.0,30.074,30.1153,30.074,30.074,39200.0
2010-02-02 11:35:00,43.76,43.82,43.76,43.82,24100.0,30.074,30.1153,30.074,30.1153,24100.0
2010-02-02 11:40:00,43.81,43.86,43.78,43.78,60600.0,30.1084,30.1428,30.0878,30.0878,60600.0
2010-02-02 11:45:00,43.78,43.79,43.74,43.78,58500.0,30.0878,30.0947,30.0603,30.0878,58500.0
2010-02-02 11:50:00,43.78,43.83,43.75,43.77,30800.0,30.0878,30.1222,30.0672,30.0809,30800.0
2010-02-02 11:55:00,43.76,43.79,43.71,43.75,41800.0,30.074,30.0947,30.0397,30.0672,41800.0
2010-02-02 12:00:00,43.74,43.77,43.72,43.72,107800.0,30.0603,30.0809,30.0466,30.0466,107800.0
2010-02-02 12:05:00,43.72,43.76,43.68,43.76,156100.0,30.0466,30.074,30.0191,30.074,156100.0
2010-02-02 12:10:00,43.76,43.78,43.68,43.72,99600.0,30.074,30.0878,30.0191,30.0466,99600.0
2010-02-02 12:15:00,43.73,43.74,43.68,43.72,102200.0,30.0534,30.0603,30.0191,30.0466,102200.0
2010-02-02 12:20:00,43.72,43.76,43.71,43.73,55700.0,30.0466,30.074,30.0397,30.0534,55700.0
2010-02-02 12:25:00,43.73,43.82,43.72,43.79,45600.0,30.0534,30.1153,30.0466,30.0947,45600.0
2010-02-02 12:30:00,43.78,43.8,43.75,43.77,40300.0,30.0878,30.1015,30.0672,30.0809,40300.0
2010-02-02 12:35:00,43.77,43.77,43.72,43.72,71200.0,30.0809,30.0809,30.0466,30.0466,71200.0
2010-02-02 12:40:00,43.72,43.83,43.68,43.8,95300.0,30.0466,30.1222,30.0191,30.1015,95300.0
2010-02-02 12:45:00,43.8,43.8,43.74,43.76,43100.0,30.1015,30.1015,30.0603,30.074,43100.0
2010-02-02 12:50:00,43.77,43.79,43.73,43.78,38500.0,30.0809,30.0947,30.0534,30.0878,38500.0
2010-02-02 12:55:00,43.78,43.85,43.73,43.85,71200.0,30.0878,30.1359,30.0534,30.1359,71200.0
2010-02-02 13:00:00,43.85,43.86,43.8,43.83,47300.0,30.1359,30.1428,30.1015,30.1222,47300.0
2010-02-02 13:05:00,43.82,43.87,43.8,43.85,42000.0,30.1153,30.1496,30.1015,30.1359,42000.0
2010-02-02 13:10:00,43.86,43.92,43.85,43.9,75600.0,30.1428,30.184,30.1359,30.1703,75600.0
2010-02-02 13:15:00,43.9,43.97,43.88,43.97,38100.0,30.1703,30.2184,30.1565,30.2184,38100.0
2010-02-02 13:20:00,43.96,44.05,43.96,44.03,42300.0,30.2115,30.2734,30.2115,30.2596,42300.0
2010-02-02 13:25:00,44.03,44.09,44.02,44.07,49000.0,30.2596,30.3008,30.2527,30.2871,49000.0
2010-02-02 13:30:00,44.08,44.08,44.02,44.03,29700.0,30.294,30.294,30.2527,30.2596,29700.0
2010-02-02 13:35:00,44.04,44.05,44.01,44.04,50800.0,30.2665,30.2734,30.2459,30.2665,50800.0
2010-02-02 13:40:00,44.04,44.07,43.98,44.01,46600.0,30.2665,30.2871,30.2252,30.2459,46600.0
2010-02-02 13:45:00,44.01,44.02,43.99,43.99,26600.0,30.2459,30.2527,30.2321,30.2321,26600.0
2010-02-02 13:50:00,43.99,44.08,43.97,44.05,38200.0,30.2321,30.294,30.2184,30.2734,38200.0
2010-02-02 13:55:00,44.05,44.1,44.04,44.08,26000.0,30.2734,30.3077,30.2665,30.294,26000.0
2010-02-02 14:00:00,44.07,44.1,44.06,44.09,27500.0,30.2871,30.3077,30.2802,30.3008,27500.0
2010-02-02 14:05:00,44.07,44.08,44.01,44.04,30900.0,30.2871,30.294,30.2459,30.2665,30900.0
2010-02-02 14:10:00,44.04,44.09,44.03,44.08,20800.0,30.2665,30.3008,30.2596,30.294,20800.0
2010-02-02 14:15:00,44.08,44.09,44.0,44.03,31700.0,30.294,30.3008,30.239,30.2596,31700.0
2010-02-02 14:20:00,44.03,44.03,43.98,44.0,54800.0,30.2596,30.2596,30.2252,30.239,54800.0
2010-02-02 14:25:00,44.0,44.01,43.98,43.99,19700.0,30.239,30.2459,30.2252,30.2321,19700.0
2010-02-02 14:30:00,43.99,44.01,43.97,44.01,22900.0,30.2321,30.2459,30.2184,30.2459,22900.0
2010-02-02 14:35:00,43.99,43.99,43.94,43.95,34400.0,30.2321,30.2321,30.1978,30.2046,34400.0
2010-02-02 14:40:00,43.95,43.98,43.85,43.86,73800.0,30.2046,30.2252,30.1359,30.1428,73800.0
2010-02-02 14:45:00,43.85,43.87,43.8,43.83,88900.0,30.1359,30.1496,30.1015,30.1222,88900.0
2010-02-02 14:50:00,43.83,43.94,43.83,43.94,56600.0,30.1222,30.1978,30.1222,30.1978,56600.0
2010-02-02 14:55:00,43.93,43.94,43.88,43.92,26900.0,30.1909,30.1978,30.1565,30.184,26900.0
2010-02-02 15:00:00,43.93,43.96,43.9,43.94,46800.0,30.1909,30.2115,30.1703,30.1978,46800.0
2010-02-02 15:05:00,43.95,43.98,43.92,43.98,23600.0,30.2046,30.2252,30.184,30.2252,23600.0
2010-02-02 15:10:00,43.99,44.03,43.98,44.01,86900.0,30.2321,30.2596,30.2252,30.2459,86900.0
2010-02-02 15:15:00,44.01,44.07,44.0,44.06,89400.0,30.2459,30.2871,30.239,30.2802,89400.0
2010-02-02 15:20:00,44.07,44.1,44.04,44.04,35800.0,30.2871,30.3077,30.2665,30.2665,35800.0
2010-02-02 15:25:00,44.05,44.07,44.0,44.04,38100.0,30.2734,30.2871,30.239,30.2665,38100.0
2010-02-02 15:30:00,44.04,44.08,44.02,44.02,58100.0,30.2665,30.294,30.2527,30.2527,58100.0
2010-02-02 15:35:00,44.02,44.02,43.96,44.0,85700.0,30.2527,30.2527,30.2115,30.239,85700.0
2010-02-02 15:40:00,44.01,44.03,43.93,43.97,94000.0,30.2459,30.2596,30.1909,30.2184,94000.0
2010-02-02 15:45:00,43.97,44.01,43.92,43.99,89500.0,30.2184,30.2459,30.184,30.2321,89500.0
2010-02-02 15:50:00,44.0,44.0,43.96,43.96,96500.0,30.239,30.239,30.2115,30.2115,96500.0
2010-02-02 15:55:00,43.96,44.02,43.96,43.99,178000.0,30.2115,30.2527,30.2115,30.2321,178000.0
2010-02-03 09:30:00,43.82,43.93,43.7,43.89,42100.0,30.1153,30.1909,30.0328,30.1634,42100.0
2010-02-03 09:35:00,43.9,44.07,43.9,43.94,72100.0,30.1703,30.2871,30.1703,30.1978,72100.0
2010-02-03 09:40:00,43.94,44.01,43.93,43.97,44900.0,30.1978,30.2459,30.1909,30.2184,44900.0
2010-02-03 09:45:00,43.97,44.01,43.94,43.94,45200.0,30.2184,30.2459,30.1978,30.1978,45200.0
2010-02-03 09:50:00,43.94,43.94,43.68,43.74,104500.0,30.1978,30.1978,30.0191,30.0603,104500.0
2010-02-03 09:55:00,43.76,43.84,43.67,43.83,62300.0,30.074,30.129,30.0122,30.1222,62300.0
2010-02-03 10:00:00,43.82,43.83,43.76,43.77,113500.0,30.1153,30.1222,30.074,30.0809,113500.0
2010-02-03 10:05:00,43.79,43.95,43.75,43.91,80900.0,30.0947,30.2046,30.0672,30.1771,80900.0
2010-02-03 10:10:00,43.9,43.92,43.77,43.92,55600.0,30.1703,30.184,30.0809,30.184,55600.0
2010-02-03 10:15:00,43.92,43.94,43.59,43.62,371800.0,30.184,30.1978,29.9572,29.9778,371800.0
2010-02-03 10:20:00,43.62,43.69,43.51,43.67,81800.0,29.9778,30.0259,29.9022,30.0122,81800.0
2010-02-03 10:25:00,43.65,43.67,43.55,43.59,29100.0,29.9985,30.0122,29.9297,29.9572,29100.0
2010-02-03 10:30:00,43.59,43.68,43.59,43.66,39000.0,29.9572,30.0191,29.9572,30.0053,39000.0
2010-02-03 10:35:00,43.65,43.66,43.5,43.55,45500.0,29.9985,30.0053,29.8954,29.9297,45500.0
2010-02-03 10:40:00,43.56,43.69,43.55,43.67,29100.0,29.9366,30.0259,29.9297,30.0122,29100.0
2010-02-03 10:45:00,43.67,43.8,43.54,43.78,54800.0,30.0122,30.1015,29.9229,30.0878,54800.0
2010-02-03 10:50:00,43.78,43.82,43.73,43.79,33500.0,30.0878,30.1153,30.0534,30.0947,33500.0
2010-02-03 10:55:00,43.78,43.83,43.78,43.79,12400.0,30.0878,30.1222,30.0878,30.0947,12400.0
2010-02-03 11:00:00,43.8,43.85,43.75,43.76,19600.0,30.1015,30.1359,30.0672,30.074,19600.0
2010-02-03 11:05:00,43.77,43.93,43.77,43.9,22200.0,30.0809,30.1909,30.0809,30.1703,22200.0
2010-02-03 11:10:00,43.89,43.9,43.87,43.9,10300.0,30.1634,30.1703,30.1496,30.1703,10300.0
2010-02-03 11:15:00,43.89,43.93,43.87,43.93,19600.0,30.1634,30.1909,30.1496,30.1909,19600.0
2010-02-03 11:20:00,43.93,43.93,43.85,43.85,18300.0,30.1909,30.1909,30.1359,30.1359,18300.0
2010-02-03 11:25:00,43.85,43.85,43.71,43.72,31500.0,30.1359,30.1359,30.0397,30.0466,31500.0
2010-02-03 11:30:00,43.71,43.78,43.71,43.76,35200.0,30.0397,30.0878,30.0397,30.074,35200.0
2010-02-03 11:35:00,43.76,43.76,43.69,43.71,26100.0,30.074,30.074,30.0259,30.0397,26100.0
2010-02-03 11:40:00,43.71,43.72,43.64,43.7,40300.0,30.0397,30.0466,29.9916,30.0328,40300.0
2010-02-03 11:45:00,43.7,43.72,43.65,43.72,28400.0,30.0328,30.0466,29.9985,30.0466,28400.0
2010-02-03 11:50:00,43.7,43.71,43.63,43.67,39300.0,30.0328,30.0397,29.9847,30.0122,39300.0
2010-02-03 11:55:00,43.68,43.7,43.6,43.61,29300.0,30.0191,30.0328,29.9641,29.971,29300.0
2010-02-03 12:00:00,43.61,43.7,43.6,43.69,41300.0,29.971,30.0328,29.9641,30.0259,41300.0
2010-02-03 12:05:00,43.69,43.73,43.68,43.72,18200.0,30.0259,30.0534,30.0191,30.0466,18200.0
2010-02-03 12:10:00,43.71,43.78,43.7,43.77,30200.0,30.0397,30.0878,30.0328,30.0809,30200.0
2010-02-03 12:15:00,43.77,43.77,43.69,43.7,22100.0,30.0809,30.0809,30.0259,30.0328,22100.0
2010-02-03 12:20:00,43.71,43.72,43.66,43.71,13800.0,30.0397,30.0466,30.0053,30.0397,13800.0
2010-02-03 12:25:00,43.71,43.74,43.65,43.71,36200.0,30.0397,30.0603,29.9985,30.0397,36200.0
2010-02-03 12:30:00,43.71,43.78,43.71,43.77,20900.0,30.0397,30.0878,30.0397,30.0809,20900.0
2010-02-03 12:35:00,43.76,43.78,43.75,43.77,13700.0,30.074,30.0878,30.0672,30.0809,13700.0
2010-02-03 12:40:00,43.77,43.8,43.72,43.73,31700.0,30.0809,30.1015,30.0466,30.0534,31700.0
2010-02-03 12:45:00,43.73,43.73,43.67,43.7,42900.0,30.0534,30.0534,30.0122,30.0328,42900.0
2010-02-03 12:50:00,43.71,43.76,43.68,43.73,21900.0,30.0397,30.074,30.0191,30.0534,21900.0
2010-02-03 12:55:00,43.74,43.77,43.71,43.73,19900.0,30.0603,30.0809,30.0397,30.0534,19900.0
2010-02-03 13:00:00,43.72,43.73,43.67,43.73,26100.0,30.0466,30.0534,30.0122,30.0534,26100.0
2010-02-03 13:05:00,43.74,43.89,43.74,43.89,24600.0,30.0603,30.1634,30.0603,30.1634,24600.0
2010-02-03 13:10:00,43.88,43.88,43.83,43.83,18800.0,30.1565,30.1565,30.1222,30.1222,18800.0
2010-02-03 13:15:00,43.82,43.89,43.81,43.89,12100.0,30.1153,30.1634,30.1084,30.1634,12100.0
2010-02-03 13:20:00,43.88,43.9,43.81,43.83,23900.0,30.1565,30.1703,30.1084,30.1222,23900.0
2010-02-03 13:25:00,43.83,43.9,43.82,43.88,14500.0,30.1222,30.1703,30.1153,30.1565,14500.0
2010-02-03 13:30:00,43.87,43.94,43.87,43.93,7000.0,30.1496,30.1978,30.1496,30.1909,7000.0
2010-02-03 13:35:00,43.94,44.0,43.85,43.85,16800.0,30.1978,30.239,30.1359,30.1359,16800.0
2010-02-03 13:40:00,43.85,43.93,43.85,43.92,13500.0,30.1359,30.1909,30.1359,30.184,13500.0
2010-02-03 13:45:00,43.92,43.93,43.84,43.86,20200.0,30.184,30.1909,30.129,30.1428,20200.0
2010-02-03 13:50:00,43.87,43.87,43.72,43.73,32100.0,30.1496,30.1496,30.0466,30.0534,32100.0
2010-02-03 13:55:00,43.72,43.77,43.71,43.76,20800.0,30.0466,30.0809,30.0397,30.074,20800.0
2010-02-03 14:00:00,43.76,43.79,43.72,43.78,22200.0,30.074,30.0947,30.0466,30.0878,22200.0
2010-02-03 14:05:00,43.78,43.83,43.77,43.81,26200.0,30.0878,30.1222,30.0809,30.1084,26200.0
2010-02-03 14:10:00,43.81,43.83,43.78,43.78,12800.0,30.1084,30.1222,30.0878,30.0878,12800.0
2010-02-03 14:15:00,43.79,43.84,43.78,43.78,18500.0,30.0947,30.129,30.0878,30.0878,18500.0
2010-02-03 14:20:00,43.79,43.81,43.74,43.77,25700.0,30.0947,30.1084,30.0603,30.0809,25700.0
2010-02-03 14:25:00,43.76,43.81,43.74,43.76,47200.0,30.074,30.1084,30.0603,30.074,47200.0
2010-02-03 14:30:00,43.76,43.83,43.75,43.8,33100.0,30.074,30.1222,30.0672,30.1015,33100.0
2010-02-03 14:35:00,43.79,43.79,43.74,43.74,12400.0,30.0947,30.0947,30.0603,30.0603,12400.0
2010-02-03 14:40:00,43.76,43.76,43.74,43.75,18000.0,30.074,30.074,30.0603,30.0672,18000.0
2010-02-03 14:45:00,43.76,43.81,43.75,43.76,17100.0,30.074,30.1084,30.0672,30.074,17100.0
2010-02-03 14:50:00,43.76,43.83,43.74,43.82,27400.0,30.074,30.1222,30.0603,30.1153,27400.0
2010-02-03 14:55:00,43.82,43.82,43.75,43.75,44600.0,30.1153,30.1153,30.0672,30.0672,44600.0
2010-02-03 15:00:00,43.76,43.88,43.74,43.86,32600.0,30.074,30.1565,30.0603,30.1428,32600.0
2010-02-03 15:05:00,43.86,43.9,43.8,43.8,53900.0,30.1428,30.1703,30.1015,30.1015,53900.0
2010-02-03 15:10:00,43.8,43.87,43.78,43.83,32500.0,30.1015,30.1496,30.0878,30.1222,32500.0
2010-02-03 15:15:00,43.83,43.87,43.76,43.83,75200.0,30.1222,30.1496,30.074,30.1222,75200.0
2010-02-03 15:20:00,43.82,43.82,43.76,43.8,30200.0,30.1153,30.1153,30.074,30.1015,30200.0
2010-02-03 15:25:00,43.8,43.89,43.78,43.87,38700.0,30.1015,30.1634,30.0878,30.1496,38700.0
2010-02-03 15:30:00,43.87,43.93,43.84,43.91,47300.0,30.1496,30.1909,30.129,30.1771,47300.0
2010-02-03 15:35:00,43.91,43.92,43.84,43.89,31400.0,30.1771,30.184,30.129,30.1634,31400.0
2010-02-03 15:40:00,43.89,43.92,43.84,43.84,64400.0,30.1634,30.184,30.129,30.129,64400.0
2010-02-03 15:45:00,43.84,43.85,43.78,43.81,70200.0,30.129,30.1359,30.0878,30.1084,70200.0
2010-02-03 15:50:00,43.8,43.81,43.75,43.76,84900.0,30.1015,30.1084,30.0672,30.074,84900.0
2010-02-03 15:55:00,43.75,43.78,43.73,43.75,100200.0,30.0672,30.0878,30.0534,30.0672,100200.0
2010-02-04 09:30:00,43.4,43.4,43.09,43.25,53800.0,29.8266,29.8266,29.6136,29.7236,53800.0
2010-02-04 09:35:00,43.25,43.42,43.16,43.36,25000.0,29.7236,29.8404,29.6617,29.7991,25000.0
2010-02-04 09:40:00,43.36,43.36,43.02,43.04,31700.0,29.7991,29.7991,29.5655,29.5792,31700.0
2010-02-04 09:45:00,43.02,43.02,42.85,42.98,56200.0,29.5655,29.5655,29.4487,29.538,56200.0
2010-02-04 09:50:00,42.97,43.02,42.85,43.0,77800.0,29.5311,29.5655,29.4487,29.5517,77800.0
2010-02-04 09:55:00,42.99,43.01,42.82,42.84,38200.0,29.5449,29.5586,29.428,29.4418,38200.0
2010-02-04 10:00:00,42.89,43.09,42.89,43.06,40000.0,29.4761,29.6136,29.4761,29.593,40000.0
2010-02-04 10:05:00,43.06,43.12,43.04,43.05,43300.0,29.593,29.6342,29.5792,29.5861,43300.0
2010-02-04 10:10:00,43.04,43.05,42.84,42.86,53600.0,29.5792,29.5861,29.4418,29.4555,53600.0
2010-02-04 10:15:00,42.85,42.91,42.8,42.86,65200.0,29.4487,29.4899,29.4143,29.4555,65200.0
2010-02-04 10:20:00,42.86,42.92,42.75,42.78,64300.0,29.4555,29.4968,29.3799,29.4005,64300.0
2010-02-04 10:25:00,42.78,42.79,42.59,42.69,63300.0,29.4005,29.4074,29.27,29.3387,63300.0
2010-02-04 10:30:00,42.67,42.75,42.65,42.65,43500.0,29.3249,29.3799,29.3112,29.3112,43500.0
2010-02-04 10:35:00,42.64,42.67,42.58,42.61,51100.0,29.3043,29.3249,29.2631,29.2837,51100.0
2010-02-04 10:40:00,42.61,42.62,42.57,42.6,40400.0,29.2837,29.2906,29.2562,29.2768,40400.0
2010-02-04 10:45:00,42.58,42.64,42.55,42.61,48300.0,29.2631,29.3043,29.2425,29.2837,48300.0
2010-02-04 10:50:00,42.63,42.7,42.61,42.66,36000.0,29.2975,29.3456,29.2837,29.3181,36000.0
2010-02-04 10:55:00,42.67,42.68,42.5,42.52,52400.0,29.3249,29.3318,29.2081,29.2219,52400.0
2010-02-04 11:00:00,42.5,42.56,42.46,42.55,63000.0,29.2081,29.2493,29.1806,29.2425,63000.0
2010-02-04 11:05:00,42.55,42.71,42.55,42.65,50100.0,29.2425,29.3524,29.2425,29.3112,50100.0
2010-02-04 11:10:00,42.65,42.77,42.63,42.72,40200.0,29.3112,29.3937,29.2975,29.3593,40200.0
2010-02-04 11:15:00,42.71,42.71,42.61,42.71,44600.0,29.3524,29.3524,29.2837,29.3524,44600.0
2010-02-04 11:20:00,42.71,42.74,42.64,42.65,44900.0,29.3524,29.3731,29.3043,29.3112,44900.0
2010-02-04 11:25:00,42.65,42.78,42.58,42.78,45800.0,29.3112,29.4005,29.2631,29.4005,45800.0
2010-02-04 11:30:00,42.76,42.79,42.69,42.71,29600.0,29.3868,29.4074,29.3387,29.3524,29600.0
2010-02-04 11:35:00,42.72,42.79,42.64,42.75,72900.0,29.3593,29.4074,29.3043,29.3799,72900.0
2010-02-04 11:40:00,42.75,42.8,42.62,42.72,104400.0,29.3799,29.4143,29.2906,29.3593,104400.0
2010-02-04 11:45:00,42.71,42.72,42.62,42.71,38800.0,29.3524,29.3593,29.2906,29.3524,38800.0
2010-02-04 11:50:00,42.71,42.81,42.7,42.8,18400.0,29.3524,29.4212,29.3456,29.4143,18400.0
2010-02-04 11:55:00,42.81,42.81,42.72,42.76,18700.0,29.4212,29.4212,29.3593,29.3868,18700.0
2010-02-04 12:00:00,42.74,42.76,42.68,42.71,24300.0,29.3731,29.3868,29.3318,29.3524,24300.0
2010-02-04 12:05:00,42.73,42.73,42.61,42.73,17900.0,29.3662,29.3662,29.2837,29.3662,17900.0
2010-02-04 12:10:00,42.73,42.73,42.64,42.64,19900.0,29.3662,29.3662,29.3043,29.3043,19900.0
2010-02-04 12:15:00,42.66,42.74,42.62,42.63,25200.0,29.3181,29.3731,29.2906,29.2975,25200.0
2010-02-04 12:20:00,42.65,42.73,42.64,42.7,20600.0,29.3112,29.3662,29.3043,29.3456,20600.0
2010-02-04 12:25:00,42.71,42.72,42.65,42.67,7800.0,29.3524,29.3593,29.3112,29.3249,7800.0
2010-02-04 12:30:00,42.67,42.71,42.67,42.7,9000.0,29.3249,29.3524,29.3249,29.3456,9000.0
2010-02-04 12:35:00,42.7,42.77,42.7,42.77,51200.0,29.3456,29.3937,29.3456,29.3937,51200.0
2010-02-04 12:40:00,42.78,42.81,42.71,42.78,96000.0,29.4005,29.4212,29.3524,29.4005,96000.0
2010-02-04 12:45:00,42.76,42.81,42.7,42.71,40800.0,29.3868,29.4212,29.3456,29.3524,40800.0
2010-02-04 12:50:00,42.7,42.82,42.7,42.81,59000.0,29.3456,29.428,29.3456,29.4212,59000.0
2010-02-04 12:55:00,42.81,42.87,42.8,42.87,32500.0,29.4212,29.4624,29.4143,29.4624,32500.0
2010-02-04 13:00:00,42.86,42.86,42.77,42.79,21900.0,29.4555,29.4555,29.3937,29.4074,21900.0
2010-02-04 13:05:00,42.8,42.91,42.79,42.9,24200.0,29.4143,29.4899,29.4074,29.483,24200.0
2010-02-04 13:10:00,42.89,42.9,42.84,42.88,19400.0,29.4761,29.483,29.4418,29.4693,19400.0
2010-02-04 13:15:00,42.89,42.89,42.86,42.88,18100.0,29.4761,29.4761,29.4555,29.4693,18100.0
2010-02-04 13:20:00,42.88,42.9,42.82,42.87,21900.0,29.4693,29.483,29.428,29.4624,21900.0
2010-02-04 13:25:00,42.87,42.9,42.86,42.9,21200.0,29.4624,29.483,29.4555,29.483,21200.0
2010-02-04 13:30:00,42.89,42.92,42.87,42.89,44200.0,29.4761,29.4968,29.4624,29.4761,44200.0
2010-02-04 13:35:00,42.89,42.94,42.86,42.92,64200.0,29.4761,29.5105,29.4555,29.4968,64200.0
2010-02-04 13:40:00,42.92,42.92,42.83,42.83,64500.0,29.4968,29.4968,29.4349,29.4349,64500.0
2010-02-04 13:45:00,42.83,42.93,42.81,42.9,95400.0,29.4349,29.5036,29.4212,29.483,95400.0
2010-02-04 13:50:00,42.9,42.94,42.88,42.9,86700.0,29.483,29.5105,29.4693,29.483,86700.0
2010-02-04 13:55:00,42.9,42.93,42.85,42.88,52200.0,29.483,29.5036,29.4487,29.4693,52200.0
2010-02-04 14:00:00,42.88,42.92,42.84,42.87,25200.0,29.4693,29.4968,29.4418,29.4624,25200.0
2010-02-04 14:05:00,42.88,42.9,42.8,42.8,33800.0,29.4693,29.483,29.4143,29.4143,33800.0
2010-02-04 14:10:00,42.8,42.86,42.78,42.82,42900.0,29.4143,29.4555,29.4005,29.428,42900.0
2010-02-04 14:15:00,42.83,42.9,42.77,42.87,43500.0,29.4349,29.483,29.3937,29.4624,43500.0
2010-02-04 14:20:00,42.88,42.96,42.87,42.93,25700.0,29.4693,29.5242,29.4624,29.5036,25700.0
2010-02-04 14:25:00,42.93,43.01,42.92,42.92,25500.0,29.5036,29.5586,29.4968,29.4968,25500.0
2010-02-04 14:30:00,42.92,43.01,42.86,42.99,35400.0,29.4968,29.5586,29.4555,29.5449,35400.0
2010-02-04 14:35:00,42.99,43.02,42.97,43.02,41200.0,29.5449,29.5655,29.5311,29.5655,41200.0
2010-02-04 14:40:00,43.02,43.03,42.95,43.02,81100.0,29.5655,29.5724,29.5174,29.5655,81100.0
2010-02-04 14:45:00,43.02,43.09,43.02,43.07,51800.0,29.5655,29.6136,29.5655,29.5998,51800.0
2010-02-04 14:50:00,43.07,43.07,42.98,42.99,34200.0,29.5998,29.5998,29.538,29.5449,34200.0
2010-02-04 14:55:00,42.99,43.01,42.94,42.94,37000.0,29.5449,29.5586,29.5105,29.5105,37000.0
2010-02-04 15:00:00,42.95,42.98,42.9,42.92,55600.0,29.5174,29.538,29.483,29.4968,55600.0
2010-02-04 15:05:00,42.91,42.93,42.88,42.88,51200.0,29.4899,29.5036,29.4693,29.4693,51200.0
2010-02-04 15:10:00,42.86,42.92,42.86,42.9,58600.0,29.4555,29.4968,29.4555,29.483,58600.0
2010-02-04 15:15:00,42.9,42.9,42.77,42.78,37400.0,29.483,29.483,29.3937,29.4005,37400.0
2010-02-04 15:20:00,42.78,42.8,42.71,42.73,44900.0,29.4005,29.4143,29.3524,29.3662,44900.0
2010-02-04 15:25:00,42.74,42.77,42.72,42.76,36600.0,29.3731,29.3937,29.3593,29.3868,36600.0
2010-02-04 15:30:00,42.76,42.79,42.71,42.75,60300.0,29.3868,29.4074,29.3524,29.3799,60300.0
2010-02-04 15:35:00,42.75,42.75,42.66,42.67,66300.0,29.3799,29.3799,29.3181,29.3249,66300.0
2010-02-04 15:40:00,42.67,42.75,42.65,42.68,85700.0,29.3249,29.3799,29.3112,29.3318,85700.0
2010-02-04 15:45:00,42.68,42.7,42.61,42.63,121600.0,29.3318,29.3456,29.2837,29.2975,121600.0
2010-02-04 15:50:00,42.64,42.68,42.59,42.6,131300.0,29.3043,29.3318,29.27,29.2768,131300.0
2010-02-04 15:55:00,42.6,42.6,42.49,42.54,192700.0,29.2768,29.2768,29.2012,29.2356,192700.0
2010-02-05 09:30:00,42.6,42.69,42.46,42.53,62700.0,29.2768,29.3387,29.1806,29.2287,62700.0
2010-02-05 09:35:00,42.56,42.6,42.39,42.55,106100.0,29.2493,29.2768,29.1325,29.2425,106100.0
2010-02-05 09:40:00,42.54,42.59,42.46,42.55,90100.0,29.2356,29.27,29.1806,29.2425,90100.0
2010-02-05 09:45:00,42.51,42.51,42.22,42.22,57400.0,29.215,29.215,29.0157,29.0157,57400.0
2010-02-05 09:50:00,42.27,42.33,42.23,42.25,25100.0,29.05,29.0913,29.0226,29.0363,25100.0
2010-02-05 09:55:00,42.21,42.21,42.07,42.15,30200.0,29.0088,29.0088,28.9126,28.9676,30200.0
2010-02-05 10:00:00,42.12,42.21,42.1,42.1,26500.0,28.947,29.0088,28.9332,28.9332,26500.0
2010-02-05 10:05:00,42.1,42.11,42.01,42.04,30800.0,28.9332,28.9401,28.8714,28.892,30800.0
2010-02-05 10:10:00,42.01,42.19,41.98,42.02,40600.0,28.8714,28.9951,28.8507,28.8782,40600.0
2010-02-05 10:15:00,42.02,42.2,42.02,42.13,31600.0,28.8782,29.0019,28.8782,28.9538,31600.0
2010-02-05 10:20:00,42.14,42.39,42.14,42.3,154300.0,28.9607,29.1325,28.9607,29.0707,154300.0
2010-02-05 10:25:00,42.29,42.33,42.27,42.29,115800.0,29.0638,29.0913,29.05,29.0638,115800.0
2010-02-05 10:30:00,42.27,42.33,42.24,42.32,122900.0,29.05,29.0913,29.0294,29.0844,122900.0
2010-02-05 10:35:00,42.32,42.38,42.29,42.32,74100.0,29.0844,29.1256,29.0638,29.0844,74100.0
2010-02-05 10:40:00,42.33,42.55,42.31,42.46,30200.0,29.0913,29.2425,29.0775,29.1806,30200.0
2010-02-05 10:45:00,42.44,42.44,42.37,42.39,59800.0,29.1669,29.1669,29.1188,29.1325,59800.0
2010-02-05 10:50:00,42.41,42.53,42.4,42.47,15900.0,29.1463,29.2287,29.1394,29.1875,15900.0
2010-02-05 10:55:00,42.46,42.49,42.43,42.44,9700.0,29.1806,29.2012,29.16,29.1669,9700.0
2010-02-05 11:00:00,42.43,42.43,42.29,42.3,16800.0,29.16,29.16,29.0638,29.0707,16800.0
2010-02-05 11:05:00,42.31,42.42,42.3,42.4,19600.0,29.0775,29.1531,29.0707,29.1394,19600.0
2010-02-05 11:10:00,42.4,42.41,42.34,42.38,31500.0,29.1394,29.1463,29.0982,29.1256,31500.0
2010-02-05 11:15:00,42.39,42.47,42.34,42.4,41000.0,29.1325,29.1875,29.0982,29.1394,41000.0
2010-02-05 11:20:00,42.4,42.4,42.32,42.39,31200.0,29.1394,29.1394,29.0844,29.1325,31200.0
2010-02-05 11:25:00,42.37,42.48,42.29,42.29,23600.0,29.1188,29.1944,29.0638,29.0638,23600.0
2010-02-05 11:30:00,42.29,42.35,42.15,42.17,24400.0,29.0638,29.105,28.9676,28.9813,24400.0
2010-02-05 11:35:00,42.17,42.19,42.11,42.14,29700.0,28.9813,28.9951,28.9401,28.9607,29700.0
2010-02-05 11:40:00,42.14,42.22,42.08,42.21,43500.0,28.9607,29.0157,28.9195,29.0088,43500.0
2010-02-05 11:45:00,42.21,42.26,42.18,42.23,48700.0,29.0088,29.0432,28.9882,29.0226,48700.0
2010-02-05 11:50:00,42.22,42.29,42.19,42.24,13900.0,29.0157,29.0638,28.9951,29.0294,13900.0
2010-02-05 11:55:00,42.22,42.23,42.15,42.17,131800.0,29.0157,29.0226,28.9676,28.9813,131800.0
2010-02-05 12:00:00,42.16,42.25,42.14,42.19,10400.0,28.9744,29.0363,28.9607,28.9951,10400.0
2010-02-05 12:05:00,42.19,42.35,42.19,42.32,20800.0,28.9951,29.105,28.9951,29.0844,20800.0
2010-02-05 12:10:00,42.32,42.34,42.3,42.31,17700.0,29.0844,29.0982,29.0707,29.0775,17700.0
2010-02-05 12:15:00,42.3,42.4,42.3,42.37,10300.0,29.0707,29.1394,29.0707,29.1188,10300.0
2010-02-05 12:20:00,42.36,42.43,42.31,42.34,9600.0,29.1119,29.16,29.0775,29.0982,9600.0
2010-02-05 12:25:00,42.33,42.38,42.32,42.37,9600.0,29.0913,29.1256,29.0844,29.1188,9600.0
2010-02-05 12:30:00,42.37,42.37,42.29,42.32,17600.0,29.1188,29.1188,29.0638,29.0844,17600.0
2010-02-05 12:35:00,42.3,42.34,42.29,42.3,30300.0,29.0707,29.0982,29.0638,29.0707,30300.0
2010-02-05 12:40:00,42.3,42.3,42.2,42.3,19600.0,29.0707,29.0707,29.0019,29.0707,19600.0
2010-02-05 12:45:00,42.29,42.34,42.27,42.29,13400.0,29.0638,29.0982,29.05,29.0638,13400.0
2010-02-05 12:50:00,42.29,42.3,42.2,42.27,20700.0,29.0638,29.0707,29.0019,29.05,20700.0
2010-02-05 12:55:00,42.26,42.37,42.25,42.37,10700.0,29.0432,29.1188,29.0363,29.1188,10700.0
2010-02-05 13:00:00,42.37,42.38,42.23,42.27,18300.0,29.1188,29.1256,29.0226,29.05,18300.0
2010-02-05 13:05:00,42.27,42.29,42.2,42.25,95200.0,29.05,29.0638,29.0019,29.0363,95200.0
2010-02-05 13:10:00,42.25,42.31,42.23,42.29,43300.0,29.0363,29.0775,29.0226,29.0638,43300.0
2010-02-05 13:15:00,42.29,42.31,42.27,42.3,18000.0,29.0638,29.0775,29.05,29.0707,18000.0
2010-02-05 13:20:00,42.3,42.3,42.19,42.21,58600.0,29.0707,29.0707,28.9951,29.0088,58600.0
2010-02-05 13:25:00,42.21,42.26,42.19,42.25,44800.0,29.0088,29.0432,28.9951,29.0363,44800.0
2010-02-05 13:30:00,42.25,42.25,42.12,42.14,41000.0,29.0363,29.0363,28.947,28.9607,41000.0
2010-02-05 13:35:00,42.14,42.16,42.03,42.07,54300.0,28.9607,28.9744,28.8851,28.9126,54300.0
2010-02-05 13:40:00,42.08,42.12,42.03,42.09,114500.0,28.9195,28.947,28.8851,28.9263,114500.0
2010-02-05 13:45:00,42.08,42.08,42.0,42.05,82000.0,28.9195,28.9195,28.8645,28.8989,82000.0
2010-02-05 13:50:00,42.04,42.06,41.99,42.01,45700.0,28.892,28.9057,28.8576,28.8714,45700.0
2010-02-05 13:55:00,42.0,42.03,41.96,41.97,68800.0,28.8645,28.8851,28.837,28.8439,68800.0
2010-02-05 14:00:00,41.96,42.06,41.95,42.06,61500.0,28.837,28.9057,28.8301,28.9057,61500.0
2010-02-05 14:05:00,42.05,42.08,41.96,41.97,82900.0,28.8989,28.9195,28.837,28.8439,82900.0
2010-02-05 14:10:00,41.96,42.07,41.94,42.06,27700.0,28.837,28.9126,28.8233,28.9057,27700.0
2010-02-05 14:15:00,42.05,42.1,42.02,42.09,43800.0,28.8989,28.9332,28.8782,28.9263,43800.0
2010-02-05 14:20:00,42.09,42.12,42.02,42.06,48600.0,28.9263,28.947,28.8782,28.9057,48600.0
2010-02-05 14:25:00,42.07,42.22,42.05,42.17,74600.0,28.9126,29.0157,28.8989,28.9813,74600.0
2010-02-05 14:30:00,42.17,42.22,42.1,42.17,31100.0,28.9813,29.0157,28.9332,28.9813,31100.0
2010-02-05 14:35:00,42.18,42.24,42.14,42.15,30000.0,28.9882,29.0294,28.9607,28.9676,30000.0
2010-02-05 14:40:00,42.15,42.15,41.97,42.05,71800.0,28.9676,28.9676,28.8439,28.8989,71800.0
2010-02-05 14:45:00,42.05,42.11,41.99,42.1,47900.0,28.8989,28.9401,28.8576,28.9332,47900.0
2010-02-05 14:50:00,42.09,42.14,42.06,42.11,34400.0,28.9263,28.9607,28.9057,28.9401,34400.0
2010-02-05 14:55:00,42.11,42.13,42.07,42.11,44700.0,28.9401,28.9538,28.9126,28.9401,44700.0
2010-02-05 15:00:00,42.12,42.23,42.11,42.17,50300.0,28.947,29.0226,28.9401,28.9813,50300.0
2010-02-05 15:05:00,42.18,42.53,42.16,42.46,108300.0,28.9882,29.2287,28.9744,29.1806,108300.0
2010-02-05 15:10:00,42.45,42.64,42.37,42.63,69800.0,29.1738,29.3043,29.1188,29.2975,69800.0
2010-02-05 15:15:00,42.61,42.61,42.39,42.46,77100.0,29.2837,29.2837,29.1325,29.1806,77100.0
2010-02-05 15:20:00,42.46,42.56,42.41,42.42,37400.0,29.1806,29.2493,29.1463,29.1531,37400.0
2010-02-05 15:25:00,42.39,42.51,42.39,42.43,59400.0,29.1325,29.215,29.1325,29.16,59400.0
2010-02-05 15:30:00,42.44,42.66,42.44,42.6,82900.0,29.1669,29.3181,29.1669,29.2768,82900.0
2010-02-05 15:35:00,42.6,42.7,42.59,42.66,96700.0,29.2768,29.3456,29.27,29.3181,96700.0
2010-02-05 15:40:00,42.66,42.69,42.55,42.62,73300.0,29.3181,29.3387,29.2425,29.2906,73300.0
2010-02-05 15:45:00,42.63,42.63,42.38,42.4,88400.0,29.2975,29.2975,29.1256,29.1394,88400.0
2010-02-05 15:50:00,42.4,42.58,42.4,42.57,110800.0,29.1394,29.2631,29.1394,29.2562,110800.0
2010-02-05 15:55:00,42.57,42.69,42.56,42.69,157800.0,29.2562,29.3387,29.2493,29.3387,157800.0
2010-02-08 09:30:00,42.71,42.78,42.38,42.7,64200.0,29.3524,29.4005,29.1256,29.3456,64200.0
2010-02-08 09:35:00,42.7,42.71,42.54,42.64,59600.0,29.3456,29.3524,29.2356,29.3043,59600.0
2010-02-08 09:40:00,42.63,42.87,42.61,42.79,47300.0,29.2975,29.4624,29.2837,29.4074,47300.0
2010-02-08 09:45:00,42.79,42.79,42.63,42.67,51500.0,29.4074,29.4074,29.2975,29.3249,51500.0
2010-02-08 09:50:00,42.65,42.82,42.55,42.75,39900.0,29.3112,29.428,29.2425,29.3799,39900.0
2010-02-08 09:55:00,42.75,42.78,42.69,42.72,34000.0,29.3799,29.4005,29.3387,29.3593,34000.0
2010-02-08 10:00:00,42.73,42.92,42.69,42.73,47900.0,29.3662,29.4968,29.3387,29.3662,47900.0
2010-02-08 10:05:00,42.74,42.97,42.72,42.87,65400.0,29.3731,29.5311,29.3593,29.4624,65400.0
2010-02-08 10:10:00,42.86,43.0,42.84,42.94,38200.0,29.4555,29.5517,29.4418,29.5105,38200.0
2010-02-08 10:15:00,42.93,43.03,42.84,42.85,51600.0,29.5036,29.5724,29.4418,29.4487,51600.0
2010-02-08 10:20:00,42.85,42.88,42.65,42.77,30500.0,29.4487,29.4693,29.3112,29.3937,30500.0
2010-02-08 10:25:00,42.76,42.94,42.72,42.83,60900.0,29.3868,29.5105,29.3593,29.4349,60900.0
2010-02-08 10:30:00,42.83,42.84,42.71,42.75,24300.0,29.4349,29.4418,29.3524,29.3799,24300.0
2010-02-08 10:35:00,42.74,42.81,42.63,42.64,32100.0,29.3731,29.4212,29.2975,29.3043,32100.0
2010-02-08 10:40:00,42.65,42.75,42.65,42.72,18700.0,29.3112,29.3799,29.3112,29.3593,18700.0
2010-02-08 10:45:00,42.72,42.81,42.69,42.79,18500.0,29.3593,29.4212,29.3387,29.4074,18500.0
2010-02-08 10:50:00,42.79,42.83,42.77,42.78,13900.0,29.4074,29.4349,29.3937,29.4005,13900.0
2010-02-08 10:55:00,42.79,42.86,42.77,42.84,21000.0,29.4074,29.4555,29.3937,29.4418,21000.0
2010-02-08 11:00:00,42.85,42.95,42.84,42.9,19200.0,29.4487,29.5174,29.4418,29.483,19200.0
2010-02-08 11:05:00,42.9,43.01,42.86,42.98,25500.0,29.483,29.5586,29.4555,29.538,25500.0
2010-02-08 11:10:00,42.97,43.03,42.95,42.96,23700.0,29.5311,29.5724,29.5174,29.5242,23700.0
2010-02-08 11:15:00,42.95,42.95,42.84,42.84,51900.0,29.5174,29.5174,29.4418,29.4418,51900.0
2010-02-08 11:20:00,42.86,42.91,42.85,42.9,19700.0,29.4555,29.4899,29.4487,29.483,19700.0
2010-02-08 11:25:00,42.91,42.97,42.84,42.84,45800.0,29.4899,29.5311,29.4418,29.4418,45800.0
2010-02-08 11:30:00,42.85,42.91,42.8,42.87,50800.0,29.4487,29.4899,29.4143,29.4624,50800.0
2010-02-08 11:35:00,42.86,42.86,42.76,42.83,22200.0,29.4555,29.4555,29.3868,29.4349,22200.0
2010-02-08 11:40:00,42.83,42.89,42.82,42.89,32800.0,29.4349,29.4761,29.428,29.4761,32800.0
2010-02-08 11:45:00,42.89,42.91,42.78,42.79,86400.0,29.4761,29.4899,29.4005,29.4074,86400.0
2010-02-08 11:50:00,42.78,42.8,42.66,42.76,30200.0,29.4005,29.4143,29.3181,29.3868,30200.0
2010-02-08 11:55:00,42.76,42.76,42.72,42.73,9700.0,29.3868,29.3868,29.3593,29.3662,9700.0
2010-02-08 12:00:00,42.73,42.74,42.59,42.6,15600.0,29.3662,29.3731,29.27,29.2768,15600.0
2010-02-08 12:05:00,42.6,42.72,42.6,42.68,16600.0,29.2768,29.3593,29.2768,29.3318,16600.0
2010-02-08 12:10:00,42.68,42.74,42.68,42.7,12500.0,29.3318,29.3731,29.3318,29.3456,12500.0
2010-02-08 12:15:00,42.7,42.79,42.68,42.77,23400.0,29.3456,29.4074,29.3318,29.3937,23400.0
2010-02-08 12:20:00,42.76,42.78,42.72,42.75,19500.0,29.3868,29.4005,29.3593,29.3799,19500.0
2010-02-08 12:25:00,42.75,42.86,42.74,42.83,19700.0,29.3799,29.4555,29.3731,29.4349,19700.0
2010-02-08 12:30:00,42.83,42.83,42.7,42.73,13500.0,29.4349,29.4349,29.3456,29.3662,13500.0
2010-02-08 12:35:00,42.73,42.81,42.72,42.81,14900.0,29.3662,29.4212,29.3593,29.4212,14900.0
2010-02-08 12:40:00,42.8,42.81,42.75,42.77,11600.0,29.4143,29.4212,29.3799,29.3937,11600.0
2010-02-08 12:45:00,42.78,42.78,42.66,42.66,11700.0,29.4005,29.4005,29.3181,29.3181,11700.0
2010-02-08 12:50:00,42.67,42.72,42.66,42.72,16700.0,29.3249,29.3593,29.3181,29.3593,16700.0
2010-02-08 12:55:00,42.73,42.74,42.71,42.71,8300.0,29.3662,29.3731,29.3524,29.3524,8300.0
2010-02-08 13:00:00,42.7,42.7,42.62,42.63,20200.0,29.3456,29.3456,29.2906,29.2975,20200.0
2010-02-08 13:05:00,42.63,42.63,42.53,42.56,35300.0,29.2975,29.2975,29.2287,29.2493,35300.0
2010-02-08 13:10:00,42.56,42.61,42.53,42.54,10400.0,29.2493,29.2837,29.2287,29.2356,10400.0
2010-02-08 13:15:00,42.54,42.54,42.4,42.51,48400.0,29.2356,29.2356,29.1394,29.215,48400.0
2010-02-08 13:20:00,42.51,42.52,42.47,42.48,15600.0,29.215,29.2219,29.1875,29.1944,15600.0
2010-02-08 13:25:00,42.48,42.53,42.48,42.52,17000.0,29.1944,29.2287,29.1944,29.2219,17000.0
2010-02-08 13:30:00,42.52,42.55,42.51,42.54,58100.0,29.2219,29.2425,29.215,29.2356,58100.0
2010-02-08 13:35:00,42.52,42.59,42.52,42.59,9400.0,29.2219,29.27,29.2219,29.27,9400.0
2010-02-08 13:40:00,42.58,42.62,42.55,42.55,10700.0,29.2631,29.2906,29.2425,29.2425,10700.0
2010-02-08 13:45:00,42.55,42.58,42.54,42.54,12500.0,29.2425,29.2631,29.2356,29.2356,12500.0
2010-02-08 13:50:00,42.55,42.6,42.52,42.58,10900.0,29.2425,29.2768,29.2219,29.2631,10900.0
2010-02-08 13:55:00,42.57,42.58,42.52,42.56,13000.0,29.2562,29.2631,29.2219,29.2493,13000.0
2010-02-08 14:00:00,42.57,42.65,42.56,42.65,14700.0,29.2562,29.3112,29.2493,29.3112,14700.0
2010-02-08 14:05:00,42.64,42.65,42.62,42.62,11300.0,29.3043,29.3112,29.2906,29.2906,11300.0
2010-02-08 14:10:00,42.62,42.65,42.61,42.65,7700.0,29.2906,29.3112,29.2837,29.3112,7700.0
2010-02-08 14:15:00,42.65,42.65,42.61,42.63,11100.0,29.3112,29.3112,29.2837,29.2975,11100.0
2010-02-08 14:20:00,42.64,42.64,42.59,42.63,7300.0,29.3043,29.3043,29.27,29.2975,7300.0
2010-02-08 14:25:00,42.63,42.65,42.62,42.64,3700.0,29.2975,29.3112,29.2906,29.3043,3700.0
2010-02-08 14:30:00,42.64,42.64,42.58,42.61,15700.0,29.3043,29.3043,29.2631,29.2837,15700.0
2010-02-08 14:35:00,42.6,42.61,42.48,42.48,30800.0,29.2768,29.2837,29.1944,29.1944,30800.0
2010-02-08 14:40:00,42.48,42.61,42.45,42.59,15400.0,29.1944,29.2837,29.1738,29.27,15400.0
2010-02-08 14:45:00,42.59,42.59,42.57,42.58,6600.0,29.27,29.27,29.2562,29.2631,6600.0
2010-02-08 14:50:00,42.58,42.64,42.58,42.63,11900.0,29.2631,29.3043,29.2631,29.2975,11900.0
2010-02-08 14:55:00,42.62,42.62,42.53,42.55,22300.0,29.2906,29.2906,29.2287,29.2425,22300.0
2010-02-08 15:00:00,42.56,42.58,42.43,42.5,23300.0,29.2493,29.2631,29.16,29.2081,23300.0
2010-02-08 15:05:00,42.51,42.59,42.51,42.56,14200.0,29.215,29.27,29.215,29.2493,14200.0
2010-02-08 15:10:00,42.56,42.56,42.46,42.5,19000.0,29.2493,29.2493,29.1806,29.2081,19000.0
2010-02-08 15:15:00,42.49,42.49,42.39,42.39,26000.0,29.2012,29.2012,29.1325,29.1325,26000.0
2010-02-08 15:20:00,42.4,42.45,42.39,42.43,26800.0,29.1394,29.1738,29.1325,29.16,26800.0
2010-02-08 15:25:00,42.43,42.43,42.35,42.42,19300.0,29.16,29.16,29.105,29.1531,19300.0
2010-02-08 15:30:00,42.42,42.51,42.41,42.49,31700.0,29.1531,29.215,29.1463,29.2012,31700.0
2010-02-08 15:35:00,42.5,42.51,42.44,42.46,39500.0,29.2081,29.215,29.1669,29.1806,39500.0
2010-02-08 15:40:00,42.46,42.47,42.39,42.47,49200.0,29.1806,29.1875,29.1325,29.1875,49200.0
2010-02-08 15:45:00,42.48,42.49,42.34,42.37,63400.0,29.1944,29.2012,29.0982,29.1188,63400.0
2010-02-08 15:50:00,42.37,42.37,42.25,42.25,65500.0,29.1188,29.1188,29.0363,29.0363,65500.0
2010-02-08 15:55:00,42.26,42.29,42.24,42.26,70800.0,29.0432,29.0638,29.0294,29.0432,70800.0
2010-02-09 09:30:00,42.71,43.48,42.61,43.14,103500.0,29.3524,29.8816,29.2837,29.648,103500.0
2010-02-09 09:35:00,43.14,43.3,43.12,43.18,33900.0,29.648,29.7579,29.6342,29.6754,33900.0
2010-02-09 09:40:00,43.18,43.23,42.89,43.04,42500.0,29.6754,29.7098,29.4761,29.5792,42500.0
2010-02-09 09:45:00,43.04,43.2,43.01,43.07,35900.0,29.5792,29.6892,29.5586,29.5998,35900.0
2010-02-09 09:50:00,43.07,43.22,43.01,43.19,31000.0,29.5998,29.7029,29.5586,29.6823,31000.0
2010-02-09 09:55:00,43.19,43.2,43.05,43.07,40000.0,29.6823,29.6892,29.5861,29.5998,40000.0
2010-02-09 10:00:00,43.07,43.1,42.95,43.06,35700.0,29.5998,29.6205,29.5174,29.593,35700.0
2010-02-09 10:05:00,43.07,43.12,43.02,43.11,20300.0,29.5998,29.6342,29.5655,29.6273,20300.0
2010-02-09 10:10:00,43.1,43.19,43.09,43.14,19200.0,29.6205,29.6823,29.6136,29.648,19200.0
2010-02-09 10:15:00,43.14,43.4,43.14,43.36,76800.0,29.648,29.8266,29.648,29.7991,76800.0
2010-02-09 10:20:00,43.35,43.35,43.18,43.22,16100.0,29.7923,29.7923,29.6754,29.7029,16100.0
2010-02-09 10:25:00,43.25,43.25,43.11,43.17,23000.0,29.7236,29.7236,29.6273,29.6686,23000.0
2010-02-09 10:30:00,43.16,43.19,43.08,43.13,18600.0,29.6617,29.6823,29.6067,29.6411,18600.0
2010-02-09 10:35:00,43.13,43.17,43.09,43.09,17100.0,29.6411,29.6686,29.6136,29.6136,17100.0
2010-02-09 10:40:00,43.09,43.1,42.94,42.99,29400.0,29.6136,29.6205,29.5105,29.5449,29400.0
2010-02-09 10:45:00,43.0,43.03,42.97,42.99,17700.0,29.5517,29.5724,29.5311,29.5449,17700.0
2010-02-09 10:50:00,42.99,43.02,42.98,42.99,16900.0,29.5449,29.5655,29.538,29.5449,16900.0
2010-02-09 10:55:00,42.99,43.03,42.96,42.98,37600.0,29.5449,29.5724,29.5242,29.538,37600.0
2010-02-09 11:00:00,42.99,43.0,42.88,42.99,61900.0,29.5449,29.5517,29.4693,29.5449,61900.0
2010-02-09 11:05:00,42.99,43.01,42.89,42.94,67200.0,29.5449,29.5586,29.4761,29.5105,67200.0
2010-02-09 11:10:00,42.94,43.15,42.93,43.15,139100.0,29.5105,29.6548,29.5036,29.6548,139100.0
2010-02-09 11:15:00,43.15,43.15,43.0,43.1,89000.0,29.6548,29.6548,29.5517,29.6205,89000.0
2010-02-09 11:20:00,43.1,43.17,43.08,43.16,34200.0,29.6205,29.6686,29.6067,29.6617,34200.0
2010-02-09 11:25:00,43.15,43.21,43.13,43.15,64900.0,29.6548,29.6961,29.6411,29.6548,64900.0
2010-02-09 11:30:00,43.15,43.47,43.13,43.46,88800.0,29.6548,29.8747,29.6411,29.8679,88800.0
2010-02-09 11:35:00,43.48,43.63,43.39,43.55,70400.0,29.8816,29.9847,29.8198,29.9297,70400.0
2010-02-09 11:40:00,43.54,43.57,43.41,43.47,59900.0,29.9229,29.9435,29.8335,29.8747,59900.0
2010-02-09 11:45:00,43.48,43.56,43.38,43.39,39000.0,29.8816,29.9366,29.8129,29.8198,39000.0
2010-02-09 11:50:00,43.41,43.68,43.4,43.68,36900.0,29.8335,30.0191,29.8266,30.0191,36900.0
2010-02-09 11:55:00,43.69,43.74,43.5,43.5,42600.0,30.0259,30.0603,29.8954,29.8954,42600.0
2010-02-09 12:00:00,43.5,43.69,43.5,43.69,49300.0,29.8954,30.0259,29.8954,30.0259,49300.0
2010-02-09 12:05:00,43.7,43.79,43.66,43.76,91700.0,30.0328,30.0947,30.0053,30.074,91700.0
2010-02-09 12:10:00,43.76,43.8,43.7,43.75,27900.0,30.074,30.1015,30.0328,30.0672,27900.0
2010-02-09 12:15:00,43.75,43.92,43.75,43.86,45300.0,30.0672,30.184,30.0672,30.1428,45300.0
2010-02-09 12:20:00,43.87,43.9,43.76,43.77,44700.0,30.1496,30.1703,30.074,30.0809,44700.0
2010-02-09 12:25:00,43.77,43.77,43.66,43.69,35200.0,30.0809,30.0809,30.0053,30.0259,35200.0
2010-02-09 12:30:00,43.69,43.8,43.69,43.78,41000.0,30.0259,30.1015,30.0259,30.0878,41000.0
2010-02-09 12:35:00,43.78,43.82,43.72,43.74,43900.0,30.0878,30.1153,30.0466,30.0603,43900.0
2010-02-09 12:40:00,43.73,43.74,43.39,43.46,96000.0,30.0534,30.0603,29.8198,29.8679,96000.0
2010-02-09 12:45:00,43.47,43.59,43.42,43.53,41400.0,29.8747,29.9572,29.8404,29.916,41400.0
2010-02-09 12:50:00,43.51,43.6,43.45,43.55,39800.0,29.9022,29.9641,29.861,29.9297,39800.0
2010-02-09 12:55:00,43.54,43.62,43.51,43.53,30600.0,29.9229,29.9778,29.9022,29.916,30600.0
2010-02-09 13:00:00,43.55,43.65,43.55,43.62,24100.0,29.9297,29.9985,29.9297,29.9778,24100.0
2010-02-09 13:05:00,43.63,43.72,43.58,43.68,34100.0,29.9847,30.0466,29.9503,30.0191,34100.0
2010-02-09 13:10:00,43.68,43.68,43.58,43.61,18100.0,30.0191,30.0191,29.9503,29.971,18100.0
2010-02-09 13:15:00,43.61,43.61,43.51,43.53,17000.0,29.971,29.971,29.9022,29.916,17000.0
2010-02-09 13:20:00,43.54,43.64,43.5,43.63,22700.0,29.9229,29.9916,29.8954,29.9847,22700.0
2010-02-09 13:25:00,43.64,43.65,43.5,43.53,22800.0,29.9916,29.9985,29.8954,29.916,22800.0
2010-02-09 13:30:00,43.52,43.54,43.46,43.47,36800.0,29.9091,29.9229,29.8679,29.8747,36800.0
2010-02-09 13:35:00,43.46,43.51,43.45,43.49,16200.0,29.8679,29.9022,29.861,29.8885,16200.0
2010-02-09 13:40:00,43.5,43.51,43.41,43.5,16700.0,29.8954,29.9022,29.8335,29.8954,16700.0
2010-02-09 13:45:00,43.49,43.58,43.49,43.56,30700.0,29.8885,29.9503,29.8885,29.9366,30700.0
2010-02-09 13:50:00,43.55,43.58,43.51,43.57,20900.0,29.9297,29.9503,29.9022,29.9435,20900.0
2010-02-09 13:55:00,43.57,43.57,43.51,43.54,21400.0,29.9435,29.9435,29.9022,29.9229,21400.0
2010-02-09 14:00:00,43.54,43.58,43.53,43.55,22700.0,29.9229,29.9503,29.916,29.9297,22700.0
2010-02-09 14:05:00,43.55,43.58,43.51,43.52,54000.0,29.9297,29.9503,29.9022,29.9091,54000.0
2010-02-09 14:10:00,43.52,43.52,43.45,43.48,17400.0,29.9091,29.9091,29.861,29.8816,17400.0
2010-02-09 14:15:00,43.48,43.48,43.35,43.35,17000.0,29.8816,29.8816,29.7923,29.7923,17000.0
2010-02-09 14:20:00,43.37,43.45,43.37,43.39,18000.0,29.806,29.861,29.806,29.8198,18000.0
2010-02-09 14:25:00,43.39,43.44,43.39,43.44,18100.0,29.8198,29.8541,29.8198,29.8541,18100.0
2010-02-09 14:30:00,43.44,43.53,43.44,43.49,24700.0,29.8541,29.916,29.8541,29.8885,24700.0
2010-02-09 14:35:00,43.5,43.5,43.39,43.4,22800.0,29.8954,29.8954,29.8198,29.8266,22800.0
2010-02-09 14:40:00,43.39,43.47,43.35,43.39,36800.0,29.8198,29.8747,29.7923,29.8198,36800.0
2010-02-09 14:45:00,43.4,43.43,43.31,43.35,16900.0,29.8266,29.8473,29.7648,29.7923,16900.0
2010-02-09 14:50:00,43.35,43.4,43.31,43.36,36200.0,29.7923,29.8266,29.7648,29.7991,36200.0
2010-02-09 14:55:00,43.37,43.44,43.36,43.36,20500.0,29.806,29.8541,29.7991,29.7991,20500.0
2010-02-09 15:00:00,43.36,43.5,43.34,43.48,43800.0,29.7991,29.8954,29.7854,29.8816,43800.0
2010-02-09 15:05:00,43.46,43.51,43.42,43.46,21400.0,29.8679,29.9022,29.8404,29.8679,21400.0
2010-02-09 15:10:00,43.46,43.52,43.41,43.5,28300.0,29.8679,29.9091,29.8335,29.8954,28300.0
2010-02-09 15:15:00,43.5,43.51,43.45,43.47,24400.0,29.8954,29.9022,29.861,29.8747,24400.0
2010-02-09 15:20:00,43.48,43.53,43.47,43.51,26900.0,29.8816,29.916,29.8747,29.9022,26900.0
2010-02-09 15:25:00,43.51,43.59,43.51,43.55,42100.0,29.9022,29.9572,29.9022,29.9297,42100.0
2010-02-09 15:30:00,43.54,43.57,43.5,43.56,49800.0,29.9229,29.9435,29.8954,29.9366,49800.0
2010-02-09 15:35:00,43.56,43.56,43.43,43.44,38800.0,29.9366,29.9366,29.8473,29.8541,38800.0
2010-02-09 15:40:00,43.43,43.43,43.35,43.4,58900.0,29.8473,29.8473,29.7923,29.8266,58900.0
2010-02-09 15:45:00,43.41,43.41,43.31,43.37,43100.0,29.8335,29.8335,29.7648,29.806,43100.0
2010-02-09 15:50:00,43.38,43.38,43.19,43.25,61100.0,29.8129,29.8129,29.6823,29.7236,61100.0
2010-02-09 15:55:00,43.23,43.32,43.23,43.29,102800.0,29.7098,29.7717,29.7098,29.751,102800.0
2010-02-10 09:30:00,43.24,43.3,43.18,43.23,17700.0,29.7167,29.7579,29.6754,29.7098,17700.0
2010-02-10 09:35:00,43.26,43.35,43.22,43.26,11700.0,29.7304,29.7923,29.7029,29.7304,11700.0
2010-02-10 09:40:00,43.25,43.25,43.07,43.07,8800.0,29.7236,29.7236,29.5998,29.5998,8800.0
2010-02-10 09:45:00,43.1,43.27,43.1,43.27,8500.0,29.6205,29.7373,29.6205,29.7373,8500.0
2010-02-10 09:50:00,43.24,43.29,43.2,43.26,12600.0,29.7167,29.751,29.6892,29.7304,12600.0
2010-02-10 09:55:00,43.25,43.35,43.24,43.24,20700.0,29.7236,29.7923,29.7167,29.7167,20700.0
2010-02-10 10:00:00,43.21,43.21,43.0,43.05,30800.0,29.6961,29.6961,29.5517,29.5861,30800.0
2010-02-10 10:05:00,43.06,43.06,42.85,42.89,18600.0,29.593,29.593,29.4487,29.4761,18600.0
2010-02-10 10:10:00,42.88,42.88,42.75,42.81,22500.0,29.4693,29.4693,29.3799,29.4212,22500.0
2010-02-10 10:15:00,42.8,42.81,42.64,42.81,17700.0,29.4143,29.4212,29.3043,29.4212,17700.0
2010-02-10 10:20:00,42.83,42.9,42.8,42.87,15600.0,29.4349,29.483,29.4143,29.4624,15600.0
2010-02-10 10:25:00,42.88,42.89,42.7,42.74,20000.0,29.4693,29.4761,29.3456,29.3731,20000.0
2010-02-10 10:30:00,42.74,42.87,42.7,42.87,17400.0,29.3731,29.4624,29.3456,29.4624,17400.0
2010-02-10 10:35:00,42.85,42.88,42.81,42.85,26800.0,29.4487,29.4693,29.4212,29.4487,26800.0
2010-02-10 10:40:00,42.85,42.94,42.82,42.87,44900.0,29.4487,29.5105,29.428,29.4624,44900.0
2010-02-10 10:45:00,42.87,42.93,42.81,42.87,17700.0,29.4624,29.5036,29.4212,29.4624,17700.0
2010-02-10 10:50:00,42.85,42.94,42.83,42.83,43700.0,29.4487,29.5105,29.4349,29.4349,43700.0
2010-02-10 10:55:00,42.84,42.89,42.83,42.84,28000.0,29.4418,29.4761,29.4349,29.4418,28000.0
2010-02-10 11:00:00,42.85,42.89,42.72,42.72,16200.0,29.4487,29.4761,29.3593,29.3593,16200.0
2010-02-10 11:05:00,42.73,42.93,42.72,42.92,18700.0,29.3662,29.5036,29.3593,29.4968,18700.0
2010-02-10 11:10:00,42.91,42.92,42.81,42.81,16900.0,29.4899,29.4968,29.4212,29.4212,16900.0
2010-02-10 11:15:00,42.82,42.86,42.76,42.76,14400.0,29.428,29.4555,29.3868,29.3868,14400.0
2010-02-10 11:20:00,42.75,42.81,42.71,42.81,80500.0,29.3799,29.4212,29.3524,29.4212,80500.0
2010-02-10 11:25:00,42.81,42.88,42.78,42.83,54200.0,29.4212,29.4693,29.4005,29.4349,54200.0
2010-02-10 11:30:00,42.85,42.86,42.79,42.8,35300.0,29.4487,29.4555,29.4074,29.4143,35300.0
2010-02-10 11:35:00,42.81,42.85,42.78,42.79,51200.0,29.4212,29.4487,29.4005,29.4074,51200.0
2010-02-10 11:40:00,42.79,42.87,42.78,42.85,31100.0,29.4074,29.4624,29.4005,29.4487,31100.0
2010-02-10 11:45:00,42.83,42.88,42.8,42.87,16400.0,29.4349,29.4693,29.4143,29.4624,16400.0
2010-02-10 11:50:00,42.88,42.88,42.8,42.8,29000.0,29.4693,29.4693,29.4143,29.4143,29000.0
2010-02-10 11:55:00,42.8,42.85,42.72,42.79,14900.0,29.4143,29.4487,29.3593,29.4074,14900.0
2010-02-10 12:00:00,42.79,42.85,42.72,42.85,16100.0,29.4074,29.4487,29.3593,29.4487,16100.0
2010-02-10 12:05:00,42.84,42.87,42.79,42.85,16400.0,29.4418,29.4624,29.4074,29.4487,16400.0
2010-02-10 12:10:00,42.85,42.89,42.84,42.85,25000.0,29.4487,29.4761,29.4418,29.4487,25000.0
2010-02-10 12:15:00,42.83,42.9,42.8,42.88,17700.0,29.4349,29.483,29.4143,29.4693,17700.0
2010-02-10 12:20:00,42.87,43.06,42.87,43.02,20600.0,29.4624,29.593,29.4624,29.5655,20600.0
2010-02-10 12:25:00,43.02,43.11,43.01,43.08,30600.0,29.5655,29.6273,29.5586,29.6067,30600.0
2010-02-10 12:30:00,43.1,43.17,42.98,42.99,22000.0,29.6205,29.6686,29.538,29.5449,22000.0
2010-02-10 12:35:00,42.99,43.02,42.97,43.0,18400.0,29.5449,29.5655,29.5311,29.5517,18400.0
2010-02-10 12:40:00,42.99,43.09,42.99,43.05,39700.0,29.5449,29.6136,29.5449,29.5861,39700.0
2010-02-10 12:45:00,43.03,43.08,43.03,43.07,7200.0,29.5724,29.6067,29.5724,29.5998,7200.0
2010-02-10 12:50:00,43.08,43.12,43.06,43.12,16700.0,29.6067,29.6342,29.593,29.6342,16700.0
2010-02-10 12:55:00,43.12,43.14,43.09,43.1,6900.0,29.6342,29.648,29.6136,29.6205,6900.0
2010-02-10 13:00:00,43.1,43.14,43.08,43.1,9300.0,29.6205,29.648,29.6067,29.6205,9300.0
2010-02-10 13:05:00,43.09,43.15,43.09,43.14,17900.0,29.6136,29.6548,29.6136,29.648,17900.0
2010-02-10 13:10:00,43.15,43.16,43.1,43.1,14500.0,29.6548,29.6617,29.6205,29.6205,14500.0
2010-02-10 13:15:00,43.08,43.16,43.06,43.15,7900.0,29.6067,29.6617,29.593,29.6548,7900.0
2010-02-10 13:20:00,43.16,43.17,43.15,43.17,4300.0,29.6617,29.6686,29.6548,29.6686,4300.0
2010-02-10 13:25:00,43.17,43.23,43.17,43.22,12600.0,29.6686,29.7098,29.6686,29.7029,12600.0
2010-02-10 13:30:00,43.21,43.22,43.11,43.12,10700.0,29.6961,29.7029,29.6273,29.6342,10700.0
2010-02-10 13:35:00,43.12,43.17,43.1,43.11,11600.0,29.6342,29.6686,29.6205,29.6273,11600.0
2010-02-10 13:40:00,43.11,43.14,43.05,43.14,26500.0,29.6273,29.648,29.5861,29.648,26500.0
2010-02-10 13:45:00,43.13,43.13,43.08,43.11,9900.0,29.6411,29.6411,29.6067,29.6273,9900.0
2010-02-10 13:50:00,43.12,43.14,43.1,43.12,6500.0,29.6342,29.648,29.6205,29.6342,6500.0
2010-02-10 13:55:00,43.12,43.12,43.04,43.11,14900.0,29.6342,29.6342,29.5792,29.6273,14900.0
2010-02-10 14:00:00,43.11,43.17,43.1,43.12,23500.0,29.6273,29.6686,29.6205,29.6342,23500.0
2010-02-10 14:05:00,43.11,43.17,43.11,43.13,23200.0,29.6273,29.6686,29.6273,29.6411,23200.0
2010-02-10 14:10:00,43.14,43.14,43.03,43.08,12900.0,29.648,29.648,29.5724,29.6067,12900.0
2010-02-10 14:15:00,43.07,43.16,43.05,43.15,16400.0,29.5998,29.6617,29.5861,29.6548,16400.0
2010-02-10 14:20:00,43.16,43.16,43.05,43.08,16700.0,29.6617,29.6617,29.5861,29.6067,16700.0
2010-02-10 14:25:00,43.08,43.09,43.03,43.03,23400.0,29.6067,29.6136,29.5724,29.5724,23400.0
2010-02-10 14:30:00,43.03,43.04,42.97,43.03,29000.0,29.5724,29.5792,29.5311,29.5724,29000.0
2010-02-10 14:35:00,43.04,43.04,42.95,43.04,21600.0,29.5792,29.5792,29.5174,29.5792,21600.0
2010-02-10 14:40:00,43.04,43.06,43.02,43.04,20100.0,29.5792,29.593,29.5655,29.5792,20100.0
2010-02-10 14:45:00,43.04,43.07,43.03,43.03,10400.0,29.5792,29.5998,29.5724,29.5724,10400.0
2010-02-10 14:50:00,43.03,43.1,43.0,43.04,37100.0,29.5724,29.6205,29.5517,29.5792,37100.0
2010-02-10 14:55:00,43.04,43.08,43.04,43.08,12700.0,29.5792,29.6067,29.5792,29.6067,12700.0
2010-02-10 15:00:00,43.07,43.15,43.06,43.15,16100.0,29.5998,29.6548,29.593,29.6548,16100.0
2010-02-10 15:05:00,43.15,43.15,43.05,43.11,37200.0,29.6548,29.6548,29.5861,29.6273,37200.0
2010-02-10 15:10:00,43.11,43.15,43.1,43.1,13000.0,29.6273,29.6548,29.6205,29.6205,13000.0
2010-02-10 15:15:00,43.1,43.11,43.05,43.1,28200.0,29.6205,29.6273,29.5861,29.6205,28200.0
2010-02-10 15:20:00,43.09,43.14,43.08,43.1,25700.0,29.6136,29.648,29.6067,29.6205,25700.0
2010-02-10 15:25:00,43.12,43.16,43.07,43.14,24800.0,29.6342,29.6617,29.5998,29.648,24800.0
2010-02-10 15:30:00,43.14,43.14,43.02,43.02,73800.0,29.648,29.648,29.5655,29.5655,73800.0
2010-02-10 15:35:00,43.02,43.06,42.98,43.04,78000.0,29.5655,29.593,29.538,29.5792,78000.0
2010-02-10 15:40:00,43.03,43.06,42.96,42.96,66200.0,29.5724,29.593,29.5242,29.5242,66200.0
2010-02-10 15:45:00,42.97,43.03,42.9,42.99,101500.0,29.5311,29.5724,29.483,29.5449,101500.0
2010-02-10 15:50:00,42.99,43.02,42.96,42.97,79100.0,29.5449,29.5655,29.5242,29.5311,79100.0
2010-02-10 15:55:00,42.97,43.05,42.96,43.0,63900.0,29.5311,29.5861,29.5242,29.5517,63900.0
2010-02-11 09:30:00,43.25,43.47,42.96,43.07,62400.0,29.7236,29.8747,29.5242,29.5998,62400.0
2010-02-11 09:35:00,43.01,43.14,42.88,43.0,93600.0,29.5586,29.648,29.4693,29.5517,93600.0
2010-02-11 09:40:00,42.97,43.0,42.75,42.76,32700.0,29.5311,29.5517,29.3799,29.3868,32700.0
2010-02-11 09:45:00,42.75,42.85,42.68,42.84,30100.0,29.3799,29.4487,29.3318,29.4418,30100.0
2010-02-11 09:50:00,42.85,42.95,42.75,42.88,38300.0,29.4487,29.5174,29.3799,29.4693,38300.0
2010-02-11 09:55:00,42.89,43.02,42.87,43.0,50400.0,29.4761,29.5655,29.4624,29.5517,50400.0
2010-02-11 10:00:00,42.99,43.03,42.92,43.02,69000.0,29.5449,29.5724,29.4968,29.5655,69000.0
2010-02-11 10:05:00,43.01,43.11,42.97,43.0,32100.0,29.5586,29.6273,29.5311,29.5517,32100.0
2010-02-11 10:10:00,43.0,43.19,42.97,42.97,37000.0,29.5517,29.6823,29.5311,29.5311,37000.0
2010-02-11 10:15:00,42.98,43.1,42.97,43.01,30800.0,29.538,29.6205,29.5311,29.5586,30800.0
2010-02-11 10:20:00,43.01,43.11,42.95,43.07,29600.0,29.5586,29.6273,29.5174,29.5998,29600.0
2010-02-11 10:25:00,43.07,43.11,42.98,43.02,22300.0,29.5998,29.6273,29.538,29.5655,22300.0
2010-02-11 10:30:00,43.01,43.01,42.84,42.91,34700.0,29.5586,29.5586,29.4418,29.4899,34700.0
2010-02-11 10:35:00,42.92,43.01,42.86,42.98,17300.0,29.4968,29.5586,29.4555,29.538,17300.0
2010-02-11 10:40:00,42.98,42.98,42.85,42.93,26600.0,29.538,29.538,29.4487,29.5036,26600.0
2010-02-11 10:45:00,42.94,43.08,42.92,43.0,28600.0,29.5105,29.6067,29.4968,29.5517,28600.0
2010-02-11 10:50:00,43.0,43.01,42.84,42.91,22100.0,29.5517,29.5586,29.4418,29.4899,22100.0
2010-02-11 10:55:00,42.91,42.99,42.89,42.92,17500.0,29.4899,29.5449,29.4761,29.4968,17500.0
2010-02-11 11:00:00,42.92,43.01,42.92,42.97,12800.0,29.4968,29.5586,29.4968,29.5311,12800.0
2010-02-11 11:05:00,43.0,43.04,42.87,42.96,22200.0,29.5517,29.5792,29.4624,29.5242,22200.0
2010-02-11 11:10:00,42.96,43.06,42.96,43.06,8800.0,29.5242,29.593,29.5242,29.593,8800.0
2010-02-11 11:15:00,43.05,43.09,43.01,43.02,10700.0,29.5861,29.6136,29.5586,29.5655,10700.0
2010-02-11 11:20:00,43.03,43.2,43.02,43.15,22600.0,29.5724,29.6892,29.5655,29.6548,22600.0
2010-02-11 11:25:00,43.17,43.25,43.17,43.22,16500.0,29.6686,29.7236,29.6686,29.7029,16500.0
2010-02-11 11:30:00,43.24,43.28,43.18,43.21,22700.0,29.7167,29.7442,29.6754,29.6961,22700.0
2010-02-11 11:35:00,43.2,43.35,43.2,43.34,39200.0,29.6892,29.7923,29.6892,29.7854,39200.0
2010-02-11 11:40:00,43.34,43.59,43.32,43.59,61900.0,29.7854,29.9572,29.7717,29.9572,61900.0
2010-02-11 11:45:00,43.59,43.67,43.59,43.64,63100.0,29.9572,30.0122,29.9572,29.9916,63100.0
2010-02-11 11:50:00,43.65,43.69,43.58,43.63,32900.0,29.9985,30.0259,29.9503,29.9847,32900.0
2010-02-11 11:55:00,43.62,43.64,43.55,43.56,19900.0,29.9778,29.9916,29.9297,29.9366,19900.0
2010-02-11 12:00:00,43.56,43.59,43.54,43.56,20500.0,29.9366,29.9572,29.9229,29.9366,20500.0
2010-02-11 12:05:00,43.57,43.59,43.55,43.59,14400.0,29.9435,29.9572,29.9297,29.9572,14400.0
2010-02-11 12:10:00,43.6,43.64,43.56,43.58,14900.0,29.9641,29.9916,29.9366,29.9503,14900.0
2010-02-11 12:15:00,43.58,43.74,43.57,43.63,25700.0,29.9503,30.0603,29.9435,29.9847,25700.0
2010-02-11 12:20:00,43.62,43.63,43.55,43.56,20100.0,29.9778,29.9847,29.9297,29.9366,20100.0
2010-02-11 12:25:00,43.56,43.56,43.51,43.53,8800.0,29.9366,29.9366,29.9022,29.916,8800.0
2010-02-11 12:30:00,43.52,43.54,43.51,43.53,10300.0,29.9091,29.9229,29.9022,29.916,10300.0
2010-02-11 12:35:00,43.53,43.57,43.5,43.51,15600.0,29.916,29.9435,29.8954,29.9022,15600.0
2010-02-11 12:40:00,43.52,43.58,43.52,43.58,5400.0,29.9091,29.9503,29.9091,29.9503,5400.0
2010-02-11 12:45:00,43.57,43.59,43.56,43.56,8500.0,29.9435,29.9572,29.9366,29.9366,8500.0
2010-02-11 12:50:00,43.55,43.55,43.49,43.5,17700.0,29.9297,29.9297,29.8885,29.8954,17700.0
2010-02-11 12:55:00,43.49,43.54,43.46,43.5,19900.0,29.8885,29.9229,29.8679,29.8954,19900.0
2010-02-11 13:00:00,43.5,43.5,43.46,43.49,18300.0,29.8954,29.8954,29.8679,29.8885,18300.0
2010-02-11 13:05:00,43.5,43.51,43.47,43.51,11200.0,29.8954,29.9022,29.8747,29.9022,11200.0
2010-02-11 13:10:00,43.49,43.5,43.43,43.44,43000.0,29.8885,29.8954,29.8473,29.8541,43000.0
2010-02-11 13:15:00,43.44,43.45,43.43,43.45,30900.0,29.8541,29.861,29.8473,29.861,30900.0
2010-02-11 13:20:00,43.45,43.49,43.44,43.48,47700.0,29.861,29.8885,29.8541,29.8816,47700.0
2010-02-11 13:25:00,43.48,43.57,43.48,43.49,21500.0,29.8816,29.9435,29.8816,29.8885,21500.0
2010-02-11 13:30:00,43.49,43.66,43.49,43.66,44400.0,29.8885,30.0053,29.8885,30.0053,44400.0
2010-02-11 13:35:00,43.66,43.73,43.64,43.7,112700.0,30.0053,30.0534,29.9916,30.0328,112700.0
2010-02-11 13:40:00,43.7,43.73,43.7,43.72,28300.0,30.0328,30.0534,30.0328,30.0466,28300.0
2010-02-11 13:45:00,43.73,43.73,43.61,43.67,47200.0,30.0534,30.0534,29.971,30.0122,47200.0
2010-02-11 13:50:00,43.67,43.71,43.62,43.68,31900.0,30.0122,30.0397,29.9778,30.0191,31900.0
2010-02-11 13:55:00,43.68,43.77,43.66,43.72,37800.0,30.0191,30.0809,30.0053,30.0466,37800.0
2010-02-11 14:00:00,43.74,43.78,43.68,43.77,25200.0,30.0603,30.0878,30.0191,30.0809,25200.0
2010-02-11 14:05:00,43.77,43.8,43.76,43.8,29800.0,30.0809,30.1015,30.074,30.1015,29800.0
2010-02-11 14:10:00,43.8,43.8,43.74,43.79,31400.0,30.1015,30.1015,30.0603,30.0947,31400.0
2010-02-11 14:15:00,43.79,43.83,43.77,43.81,38000.0,30.0947,30.1222,30.0809,30.1084,38000.0
2010-02-11 14:20:00,43.8,43.81,43.72,43.79,37100.0,30.1015,30.1084,30.0466,30.0947,37100.0
2010-02-11 14:25:00,43.79,43.91,43.76,43.88,59600.0,30.0947,30.1771,30.074,30.1565,59600.0
2010-02-11 14:30:00,43.87,43.9,43.8,43.82,42100.0,30.1496,30.1703,30.1015,30.1153,42100.0
2010-02-11 14:35:00,43.83,43.84,43.77,43.78,54700.0,30.1222,30.129,30.0809,30.0878,54700.0
2010-02-11 14:40:00,43.78,43.88,43.77,43.88,56700.0,30.0878,30.1565,30.0809,30.1565,56700.0
2010-02-11 14:45:00,43.88,43.94,43.87,43.92,95400.0,30.1565,30.1978,30.1496,30.184,95400.0
2010-02-11 14:50:00,43.92,43.99,43.83,43.84,95800.0,30.184,30.2321,30.1222,30.129,95800.0
2010-02-11 14:55:00,43.83,43.89,43.83,43.86,48000.0,30.1222,30.1634,30.1222,30.1428,48000.0
2010-02-11 15:00:00,43.87,43.88,43.8,43.83,41700.0,30.1496,30.1565,30.1015,30.1222,41700.0
2010-02-11 15:05:00,43.82,43.87,43.81,43.86,53200.0,30.1153,30.1496,30.1084,30.1428,53200.0
2010-02-11 15:10:00,43.86,43.89,43.84,43.85,77300.0,30.1428,30.1634,30.129,30.1359,77300.0
2010-02-11 15:15:00,43.85,43.9,43.84,43.89,34000.0,30.1359,30.1703,30.129,30.1634,34000.0
2010-02-11 15:20:00,43.9,43.9,43.86,43.89,47000.0,30.1703,30.1703,30.1428,30.1634,47000.0
2010-02-11 15:25:00,43.88,43.89,43.85,43.86,47600.0,30.1565,30.1634,30.1359,30.1428,47600.0
2010-02-11 15:30:00,43.86,43.9,43.83,43.89,108400.0,30.1428,30.1703,30.1222,30.1634,108400.0
2010-02-11 15:35:00,43.88,43.89,43.8,43.81,53800.0,30.1565,30.1634,30.1015,30.1084,53800.0
2010-02-11 15:40:00,43.81,43.85,43.8,43.85,55500.0,30.1084,30.1359,30.1015,30.1359,55500.0
2010-02-11 15:45:00,43.85,43.85,43.81,43.84,119800.0,30.1359,30.1359,30.1084,30.129,119800.0
2010-02-11 15:50:00,43.84,43.94,43.83,43.93,135300.0,30.129,30.1978,30.1222,30.1909,135300.0
2010-02-11 15:55:00,43.93,43.94,43.87,43.89,117100.0,30.1909,30.1978,30.1496,30.1634,117100.0
2010-02-12 09:30:00,43.38,43.38,42.92,43.29,53300.0,29.8129,29.8129,29.4968,29.751,53300.0
2010-02-12 09:35:00,43.29,43.33,43.17,43.2,86300.0,29.751,29.7785,29.6686,29.6892,86300.0
2010-02-12 09:40:00,43.21,43.32,43.07,43.22,74300.0,29.6961,29.7717,29.5998,29.7029,74300.0
2010-02-12 09:45:00,43.21,43.39,43.12,43.39,111300.0,29.6961,29.8198,29.6342,29.8198,111300.0
2010-02-12 09:50:00,43.38,43.38,43.15,43.18,42900.0,29.8129,29.8129,29.6548,29.6754,42900.0
2010-02-12 09:55:00,43.19,43.42,43.14,43.42,35700.0,29.6823,29.8404,29.648,29.8404,35700.0
2010-02-12 10:00:00,43.39,43.43,43.27,43.34,72200.0,29.8198,29.8473,29.7373,29.7854,72200.0
2010-02-12 10:05:00,43.36,43.49,43.35,43.48,13600.0,29.7991,29.8885,29.7923,29.8816,13600.0
2010-02-12 10:10:00,43.49,43.54,43.39,43.39,21800.0,29.8885,29.9229,29.8198,29.8198,21800.0
2010-02-12 10:15:00,43.39,43.58,43.35,43.55,62600.0,29.8198,29.9503,29.7923,29.9297,62600.0
2010-02-12 10:20:00,43.53,43.55,43.47,43.51,25000.0,29.916,29.9297,29.8747,29.9022,25000.0
2010-02-12 10:25:00,43.5,43.7,43.5,43.65,101500.0,29.8954,30.0328,29.8954,29.9985,101500.0
2010-02-12 10:30:00,43.65,43.76,43.65,43.68,41700.0,29.9985,30.074,29.9985,30.0191,41700.0
2010-02-12 10:35:00,43.69,43.71,43.53,43.59,53800.0,30.0259,30.0397,29.916,29.9572,53800.0
2010-02-12 10:40:00,43.59,43.65,43.56,43.57,27200.0,29.9572,29.9985,29.9366,29.9435,27200.0
2010-02-12 10:45:00,43.56,43.59,43.51,43.57,22500.0,29.9366,29.9572,29.9022,29.9435,22500.0
2010-02-12 10:50:00,43.54,43.63,43.53,43.56,22600.0,29.9229,29.9847,29.916,29.9366,22600.0
2010-02-12 10:55:00,43.56,43.56,43.47,43.54,24200.0,29.9366,29.9366,29.8747,29.9229,24200.0
2010-02-12 11:00:00,43.53,43.54,43.46,43.48,20700.0,29.916,29.9229,29.8679,29.8816,20700.0
2010-02-12 11:05:00,43.48,43.53,43.47,43.52,15700.0,29.8816,29.916,29.8747,29.9091,15700.0
2010-02-12 11:10:00,43.53,43.58,43.51,43.55,25800.0,29.916,29.9503,29.9022,29.9297,25800.0
2010-02-12 11:15:00,43.55,43.59,43.52,43.54,17300.0,29.9297,29.9572,29.9091,29.9229,17300.0
2010-02-12 11:20:00,43.53,43.66,43.52,43.6,30100.0,29.916,30.0053,29.9091,29.9641,30100.0
2010-02-12 11:25:00,43.59,43.65,43.55,43.58,23100.0,29.9572,29.9985,29.9297,29.9503,23100.0
2010-02-12 11:30:00,43.59,43.65,43.52,43.52,26100.0,29.9572,29.9985,29.9091,29.9091,26100.0
2010-02-12 11:35:00,43.52,43.63,43.52,43.59,10900.0,29.9091,29.9847,29.9091,29.9572,10900.0
2010-02-12 11:40:00,43.59,43.65,43.58,43.6,14400.0,29.9572,29.9985,29.9503,29.9641,14400.0
2010-02-12 11:45:00,43.61,43.68,43.61,43.65,13200.0,29.971,30.0191,29.971,29.9985,13200.0
2010-02-12 11:50:00,43.65,43.66,43.53,43.6,25900.0,29.9985,30.0053,29.916,29.9641,25900.0
2010-02-12 11:55:00,43.6,43.61,43.55,43.55,21300.0,29.9641,29.971,29.9297,29.9297,21300.0
2010-02-12 12:00:00,43.56,43.63,43.56,43.61,43100.0,29.9366,29.9847,29.9366,29.971,43100.0
2010-02-12 12:05:00,43.6,43.65,43.6,43.62,19300.0,29.9641,29.9985,29.9641,29.9778,19300.0
2010-02-12 12:10:00,43.62,43.72,43.61,43.71,17700.0,29.9778,30.0466,29.971,30.0397,17700.0
2010-02-12 12:15:00,43.72,43.79,43.72,43.75,78000.0,30.0466,30.0947,30.0466,30.0672,78000.0
2010-02-12 12:20:00,43.74,43.81,43.71,43.72,44400.0,30.0603,30.1084,30.0397,30.0466,44400.0
2010-02-12 12:25:00,43.72,43.74,43.65,43.7,25300.0,30.0466,30.0603,29.9985,30.0328,25300.0
2010-02-12 12:30:00,43.73,43.76,43.63,43.66,19600.0,30.0534,30.074,29.9847,30.0053,19600.0
2010-02-12 12:35:00,43.66,43.68,43.64,43.67,17800.0,30.0053,30.0191,29.9916,30.0122,17800.0
2010-02-12 12:40:00,43.67,43.68,43.63,43.68,11900.0,30.0122,30.0191,29.9847,30.0191,11900.0
2010-02-12 12:45:00,43.68,43.78,43.68,43.73,10700.0,30.0191,30.0878,30.0191,30.0534,10700.0
2010-02-12 12:50:00,43.73,43.74,43.69,43.7,13100.0,30.0534,30.0603,30.0259,30.0328,13100.0
2010-02-12 12:55:00,43.7,43.72,43.68,43.7,8600.0,30.0328,30.0466,30.0191,30.0328,8600.0
2010-02-12 13:00:00,43.69,43.7,43.61,43.61,10900.0,30.0259,30.0328,29.971,29.971,10900.0
2010-02-12 13:05:00,43.61,43.62,43.57,43.6,12000.0,29.971,29.9778,29.9435,29.9641,12000.0
2010-02-12 13:10:00,43.6,43.6,43.51,43.51,19600.0,29.9641,29.9641,29.9022,29.9022,19600.0
2010-02-12 13:15:00,43.51,43.51,43.38,43.44,32000.0,29.9022,29.9022,29.8129,29.8541,32000.0
2010-02-12 13:20:00,43.43,43.43,43.31,43.4,28900.0,29.8473,29.8473,29.7648,29.8266,28900.0
2010-02-12 13:25:00,43.41,43.44,43.37,43.38,11100.0,29.8335,29.8541,29.806,29.8129,11100.0
2010-02-12 13:30:00,43.37,43.37,43.3,43.36,28000.0,29.806,29.806,29.7579,29.7991,28000.0
2010-02-12 13:35:00,43.36,43.36,43.31,43.31,15800.0,29.7991,29.7991,29.7648,29.7648,15800.0
2010-02-12 13:40:00,43.31,43.46,43.31,43.42,21900.0,29.7648,29.8679,29.7648,29.8404,21900.0
2010-02-12 13:45:00,43.41,43.41,43.34,43.38,13200.0,29.8335,29.8335,29.7854,29.8129,13200.0
2010-02-12 13:50:00,43.38,43.43,43.38,43.39,9100.0,29.8129,29.8473,29.8129,29.8198,9100.0
2010-02-12 13:55:00,43.41,43.41,43.34,43.36,22300.0,29.8335,29.8335,29.7854,29.7991,22300.0
2010-02-12 14:00:00,43.37,43.43,43.36,43.36,55800.0,29.806,29.8473,29.7991,29.7991,55800.0
2010-02-12 14:05:00,43.36,43.42,43.35,43.42,27600.0,29.7991,29.8404,29.7923,29.8404,27600.0
2010-02-12 14:10:00,43.42,43.55,43.42,43.52,39000.0,29.8404,29.9297,29.8404,29.9091,39000.0
2010-02-12 14:15:00,43.53,43.62,43.53,43.62,15800.0,29.916,29.9778,29.916,29.9778,15800.0
2010-02-12 14:20:00,43.62,43.73,43.62,43.67,35100.0,29.9778,30.0534,29.9778,30.0122,35100.0
2010-02-12 14:25:00,43.67,43.72,43.63,43.67,21500.0,30.0122,30.0466,29.9847,30.0122,21500.0
2010-02-12 14:30:00,43.68,43.71,43.67,43.7,16300.0,30.0191,30.0397,30.0122,30.0328,16300.0
2010-02-12 14:35:00,43.7,43.72,43.6,43.62,20300.0,30.0328,30.0466,29.9641,29.9778,20300.0
2010-02-12 14:40:00,43.61,43.62,43.55,43.59,20700.0,29.971,29.9778,29.9297,29.9572,20700.0
2010-02-12 14:45:00,43.59,43.6,43.56,43.56,9200.0,29.9572,29.9641,29.9366,29.9366,9200.0
2010-02-12 14:50:00,43.56,43.64,43.56,43.61,20000.0,29.9366,29.9916,29.9366,29.971,20000.0
2010-02-12 14:55:00,43.62,43.62,43.48,43.52,30200.0,29.9778,29.9778,29.8816,29.9091,30200.0
2010-02-12 15:00:00,43.51,43.51,43.36,43.4,57700.0,29.9022,29.9022,29.7991,29.8266,57700.0
2010-02-12 15:05:00,43.4,43.52,43.37,43.5,41400.0,29.8266,29.9091,29.806,29.8954,41400.0
2010-02-12 15:10:00,43.5,43.5,43.37,43.44,38400.0,29.8954,29.8954,29.806,29.8541,38400.0
2010-02-12 15:15:00,43.46,43.46,43.35,43.38,51800.0,29.8679,29.8679,29.7923,29.8129,51800.0
2010-02-12 15:20:00,43.37,43.44,43.35,43.44,46600.0,29.806,29.8541,29.7923,29.8541,46600.0
2010-02-12 15:25:00,43.43,43.48,43.39,43.42,25300.0,29.8473,29.8816,29.8198,29.8404,25300.0
2010-02-12 15:30:00,43.41,43.43,43.33,43.41,45700.0,29.8335,29.8473,29.7785,29.8335,45700.0
2010-02-12 15:35:00,43.42,43.49,43.4,43.47,47000.0,29.8404,29.8885,29.8266,29.8747,47000.0
2010-02-12 15:40:00,43.47,43.63,43.45,43.54,78500.0,29.8747,29.9847,29.861,29.9229,78500.0
2010-02-12 15:45:00,43.54,43.62,43.54,43.61,62500.0,29.9229,29.9778,29.9229,29.971,62500.0
2010-02-12 15:50:00,43.61,43.68,43.56,43.66,130800.0,29.971,30.0191,29.9366,30.0053,130800.0
2010-02-12 15:55:00,43.65,43.68,43.6,43.67,142200.0,29.9985,30.0191,29.9641,30.0122,142200.0
2010-02-16 09:30:00,43.97,44.25,43.91,44.0,62100.0,30.2184,30.4108,30.1771,30.239,62100.0
2010-02-16 09:35:00,43.97,44.11,43.93,44.1,43700.0,30.2184,30.3146,30.1909,30.3077,43700.0
2010-02-16 09:40:00,44.1,44.1,43.99,44.0,13800.0,30.3077,30.3077,30.2321,30.239,13800.0
2010-02-16 09:45:00,43.98,43.98,43.77,43.88,42800.0,30.2252,30.2252,30.0809,30.1565,42800.0
2010-02-16 09:50:00,43.87,44.04,43.87,43.98,20700.0,30.1496,30.2665,30.1496,30.2252,20700.0
2010-02-16 09:55:00,43.98,44.16,43.98,44.14,33000.0,30.2252,30.3489,30.2252,30.3352,33000.0
2010-02-16 10:00:00,44.15,44.28,44.15,44.2,65900.0,30.3421,30.4314,30.3421,30.3764,65900.0
2010-02-16 10:05:00,44.2,44.2,44.05,44.05,31700.0,30.3764,30.3764,30.2734,30.2734,31700.0
2010-02-16 10:10:00,44.04,44.09,44.02,44.06,14500.0,30.2665,30.3008,30.2527,30.2802,14500.0
2010-02-16 10:15:00,44.06,44.18,44.05,44.13,17200.0,30.2802,30.3627,30.2734,30.3283,17200.0
2010-02-16 10:20:00,44.16,44.18,44.12,44.15,9000.0,30.3489,30.3627,30.3215,30.3421,9000.0
2010-02-16 10:25:00,44.15,44.3,44.13,44.29,47200.0,30.3421,30.4452,30.3283,30.4383,47200.0
2010-02-16 10:30:00,44.3,44.31,44.22,44.22,52600.0,30.4452,30.452,30.3902,30.3902,52600.0
2010-02-16 10:35:00,44.21,44.3,44.21,44.28,19500.0,30.3833,30.4452,30.3833,30.4314,19500.0
2010-02-16 10:40:00,44.29,44.44,44.29,44.4,44100.0,30.4383,30.5414,30.4383,30.5139,44100.0
2010-02-16 10:45:00,44.4,44.44,44.4,44.41,18600.0,30.5139,30.5414,30.5139,30.5208,18600.0
2010-02-16 10:50:00,44.4,44.44,44.39,44.39,61200.0,30.5139,30.5414,30.507,30.507,61200.0
2010-02-16 10:55:00,44.38,44.42,44.33,44.35,19100.0,30.5001,30.5276,30.4658,30.4795,19100.0
2010-02-16 11:00:00,44.36,44.38,44.33,44.38,18700.0,30.4864,30.5001,30.4658,30.5001,18700.0
2010-02-16 11:05:00,44.38,44.44,44.38,44.42,20000.0,30.5001,30.5414,30.5001,30.5276,20000.0
2010-02-16 11:10:00,44.4,44.45,44.4,44.41,15800.0,30.5139,30.5483,30.5139,30.5208,15800.0
2010-02-16 11:15:00,44.4,44.46,44.4,44.45,11200.0,30.5139,30.5551,30.5139,30.5483,11200.0
2010-02-16 11:20:00,44.46,44.49,44.45,44.45,21400.0,30.5551,30.5757,30.5483,30.5483,21400.0
2010-02-16 11:25:00,44.45,44.5,44.45,44.5,17300.0,30.5483,30.5826,30.5483,30.5826,17300.0
2010-02-16 11:30:00,44.5,44.56,44.49,44.5,31900.0,30.5826,30.6238,30.5757,30.5826,31900.0
2010-02-16 11:35:00,44.5,44.5,44.45,44.46,15600.0,30.5826,30.5826,30.5483,30.5551,15600.0
2010-02-16 11:40:00,44.46,44.56,44.45,44.56,37100.0,30.5551,30.6238,30.5483,30.6238,37100.0
2010-02-16 11:45:00,44.55,44.59,44.52,44.52,27600.0,30.617,30.6445,30.5964,30.5964,27600.0
2010-02-16 11:50:00,44.52,44.53,44.5,44.51,20200.0,30.5964,30.6032,30.5826,30.5895,20200.0
2010-02-16 11:55:00,44.51,44.53,44.49,44.53,16600.0,30.5895,30.6032,30.5757,30.6032,16600.0
2010-02-16 12:00:00,44.53,44.56,44.51,44.56,19300.0,30.6032,30.6238,30.5895,30.6238,19300.0
2010-02-16 12:05:00,44.56,44.6,44.53,44.59,28900.0,30.6238,30.6513,30.6032,30.6445,28900.0
2010-02-16 12:10:00,44.59,44.59,44.53,44.57,18800.0,30.6445,30.6445,30.6032,30.6307,18800.0
2010-02-16 12:15:00,44.59,44.6,44.56,44.58,10900.0,30.6445,30.6513,30.6238,30.6376,10900.0
2010-02-16 12:20:00,44.58,44.59,44.5,44.5,13500.0,30.6376,30.6445,30.5826,30.5826,13500.0
2010-02-16 12:25:00,44.51,44.53,44.5,44.5,8800.0,30.5895,30.6032,30.5826,30.5826,8800.0
2010-02-16 12:30:00,44.5,44.51,44.5,44.5,13800.0,30.5826,30.5895,30.5826,30.5826,13800.0
2010-02-16 12:35:00,44.5,44.53,44.5,44.53,17100.0,30.5826,30.6032,30.5826,30.6032,17100.0
2010-02-16 12:40:00,44.51,44.53,44.5,44.5,14700.0,30.5895,30.6032,30.5826,30.5826,14700.0
2010-02-16 12:45:00,44.5,44.53,44.5,44.5,23100.0,30.5826,30.6032,30.5826,30.5826,23100.0
2010-02-16 12:50:00,44.51,44.54,44.5,44.52,10800.0,30.5895,30.6101,30.5826,30.5964,10800.0
2010-02-16 12:55:00,44.52,44.55,44.48,44.53,109000.0,30.5964,30.617,30.5689,30.6032,109000.0
2010-02-16 13:00:00,44.52,44.53,44.4,44.41,34000.0,30.5964,30.6032,30.5139,30.5208,34000.0
2010-02-16 13:05:00,44.4,44.41,44.3,44.32,22900.0,30.5139,30.5208,30.4452,30.4589,22900.0
2010-02-16 13:10:00,44.31,44.38,44.31,44.37,28200.0,30.452,30.5001,30.452,30.4933,28200.0
2010-02-16 13:15:00,44.35,44.38,44.3,44.38,37300.0,30.4795,30.5001,30.4452,30.5001,37300.0
2010-02-16 13:20:00,44.37,44.38,44.32,44.34,14700.0,30.4933,30.5001,30.4589,30.4727,14700.0
2010-02-16 13:25:00,44.34,44.39,44.31,44.39,17900.0,30.4727,30.507,30.452,30.507,17900.0
2010-02-16 13:30:00,44.39,44.4,44.35,44.36,12200.0,30.507,30.5139,30.4795,30.4864,12200.0
2010-02-16 13:35:00,44.36,44.37,44.28,44.3,23600.0,30.4864,30.4933,30.4314,30.4452,23600.0
2010-02-16 13:40:00,44.3,44.31,44.27,44.29,21000.0,30.4452,30.452,30.4245,30.4383,21000.0
2010-02-16 13:45:00,44.28,44.34,44.28,44.33,63000.0,30.4314,30.4727,30.4314,30.4658,63000.0
2010-02-16 13:50:00,44.33,44.35,44.31,44.31,6100.0,30.4658,30.4795,30.452,30.452,6100.0
2010-02-16 13:55:00,44.32,44.33,44.3,44.32,5800.0,30.4589,30.4658,30.4452,30.4589,5800.0
2010-02-16 14:00:00,44.32,44.36,44.3,44.33,11900.0,30.4589,30.4864,30.4452,30.4658,11900.0
2010-02-16 14:05:00,44.31,44.33,44.29,44.31,11200.0,30.452,30.4658,30.4383,30.452,11200.0
2010-02-16 14:10:00,44.31,44.36,44.31,44.35,9800.0,30.452,30.4864,30.452,30.4795,9800.0
2010-02-16 14:15:00,44.34,44.35,44.32,44.32,5800.0,30.4727,30.4795,30.4589,30.4589,5800.0
2010-02-16 14:20:00,44.32,44.35,44.32,44.33,9200.0,30.4589,30.4795,30.4589,30.4658,9200.0
2010-02-16 14:25:00,44.33,44.42,44.33,44.35,35000.0,30.4658,30.5276,30.4658,30.4795,35000.0
2010-02-16 14:30:00,44.36,44.36,44.28,44.31,23500.0,30.4864,30.4864,30.4314,30.452,23500.0
2010-02-16 14:35:00,44.32,44.35,44.32,44.33,12100.0,30.4589,30.4795,30.4589,30.4658,12100.0
2010-02-16 14:40:00,44.33,44.38,44.32,44.37,6400.0,30.4658,30.5001,30.4589,30.4933,6400.0
2010-02-16 14:45:00,44.37,44.4,44.36,44.39,22500.0,30.4933,30.5139,30.4864,30.507,22500.0
2010-02-16 14:50:00,44.39,44.46,44.38,44.45,31800.0,30.507,30.5551,30.5001,30.5483,31800.0
2010-02-16 14:55:00,44.46,44.48,44.39,44.46,58000.0,30.5551,30.5689,30.507,30.5551,58000.0
2010-02-16 15:00:00,44.45,44.48,44.44,44.45,37400.0,30.5483,30.5689,30.5414,30.5483,37400.0
2010-02-16 15:05:00,44.45,44.48,44.42,44.44,35900.0,30.5483,30.5689,30.5276,30.5414,35900.0
2010-02-16 15:10:00,44.43,44.48,44.42,44.45,29600.0,30.5345,30.5689,30.5276,30.5483,29600.0
2010-02-16 15:15:00,44.44,44.5,44.44,44.5,11300.0,30.5414,30.5826,30.5414,30.5826,11300.0
2010-02-16 15:20:00,44.49,44.51,44.46,44.47,31600.0,30.5757,30.5895,30.5551,30.562,31600.0
2010-02-16 15:25:00,44.47,44.56,44.47,44.55,121000.0,30.562,30.6238,30.562,30.617,121000.0
2010-02-16 15:30:00,44.55,44.62,44.54,44.56,40800.0,30.617,30.6651,30.6101,30.6238,40800.0
2010-02-16 15:35:00,44.56,44.69,44.56,44.68,97100.0,30.6238,30.7132,30.6238,30.7063,97100.0
2010-02-16 15:40:00,44.68,44.78,44.68,44.78,68900.0,30.7063,30.775,30.7063,30.775,68900.0
2010-02-16 15:45:00,44.77,44.78,44.71,44.74,38000.0,30.7682,30.775,30.7269,30.7476,38000.0
2010-02-16 15:50:00,44.74,44.75,44.7,44.71,65200.0,30.7476,30.7544,30.7201,30.7269,65200.0
2010-02-16 15:55:00,44.71,44.74,44.69,44.73,107300.0,30.7269,30.7476,30.7132,30.7407,107300.0
2010-02-17 09:30:00,44.95,44.95,44.88,44.88,2100.0,30.8919,30.8919,30.8438,30.8438,2100.0
2010-02-17 09:35:00,44.84,45.15,44.84,45.06,105500.0,30.8163,31.0293,30.8163,30.9675,105500.0
2010-02-17 09:40:00,45.02,45.02,44.9,45.0,44500.0,30.94,30.94,30.8575,30.9262,44500.0
2010-02-17 09:45:00,44.97,45.03,44.94,45.03,54800.0,30.9056,30.9469,30.885,30.9469,54800.0
2010-02-17 09:50:00,45.04,45.04,44.89,44.92,29500.0,30.9537,30.9537,30.8506,30.8713,29500.0
2010-02-17 09:55:00,44.9,44.96,44.83,44.96,21000.0,30.8575,30.8987,30.8094,30.8987,21000.0
2010-02-17 10:00:00,44.96,44.99,44.76,44.76,32600.0,30.8987,30.9194,30.7613,30.7613,32600.0
2010-02-17 10:05:00,44.75,44.84,44.73,44.84,20200.0,30.7544,30.8163,30.7407,30.8163,20200.0
2010-02-17 10:10:00,44.84,44.96,44.81,44.93,27800.0,30.8163,30.8987,30.7957,30.8781,27800.0
2010-02-17 10:15:00,44.94,45.08,44.94,45.06,48500.0,30.885,30.9812,30.885,30.9675,48500.0
2010-02-17 10:20:00,45.06,45.22,45.01,45.22,74700.0,30.9675,31.0774,30.9331,31.0774,74700.0
2010-02-17 10:25:00,45.2,45.25,45.19,45.23,72100.0,31.0637,31.0981,31.0568,31.0843,72100.0
2010-02-17 10:30:00,45.24,45.33,45.19,45.33,37000.0,31.0912,31.153,31.0568,31.153,37000.0
2010-02-17 10:35:00,45.32,45.37,45.29,45.31,125400.0,31.1462,31.1805,31.1255,31.1393,125400.0
2010-02-17 10:40:00,45.31,45.32,45.24,45.24,28000.0,31.1393,31.1462,31.0912,31.0912,28000.0
2010-02-17 10:45:00,45.24,45.25,45.16,45.24,35000.0,31.0912,31.0981,31.0362,31.0912,35000.0
2010-02-17 10:50:00,45.23,45.24,45.2,45.24,30100.0,31.0843,31.0912,31.0637,31.0912,30100.0
2010-02-17 10:55:00,45.24,45.25,45.18,45.23,41400.0,31.0912,31.0981,31.0499,31.0843,41400.0
2010-02-17 11:00:00,45.23,45.24,45.14,45.14,59200.0,31.0843,31.0912,31.0225,31.0225,59200.0
2010-02-17 11:05:00,45.15,45.16,45.07,45.1,26700.0,31.0293,31.0362,30.9743,30.995,26700.0
2010-02-17 11:10:00,45.11,45.21,45.09,45.21,42200.0,31.0018,31.0706,30.9881,31.0706,42200.0
2010-02-17 11:15:00,45.21,45.22,45.17,45.19,24800.0,31.0706,31.0774,31.0431,31.0568,24800.0
2010-02-17 11:20:00,45.18,45.23,45.11,45.22,33200.0,31.0499,31.0843,31.0018,31.0774,33200.0
2010-02-17 11:25:00,45.22,45.24,45.12,45.15,26100.0,31.0774,31.0912,31.0087,31.0293,26100.0
2010-02-17 11:30:00,45.15,45.15,45.07,45.13,17800.0,31.0293,31.0293,30.9743,31.0156,17800.0
2010-02-17 11:35:00,45.13,45.17,45.12,45.14,18400.0,31.0156,31.0431,31.0087,31.0225,18400.0
2010-02-17 11:40:00,45.14,45.14,45.03,45.08,36100.0,31.0225,31.0225,30.9469,30.9812,36100.0
2010-02-17 11:45:00,45.06,45.16,45.06,45.16,49700.0,30.9675,31.0362,30.9675,31.0362,49700.0
2010-02-17 11:50:00,45.16,45.21,45.15,45.2,26000.0,31.0362,31.0706,31.0293,31.0637,26000.0
2010-02-17 11:55:00,45.2,45.24,45.19,45.24,22000.0,31.0637,31.0912,31.0568,31.0912,22000.0
2010-02-17 12:00:00,45.25,45.34,45.25,45.28,29900.0,31.0981,31.1599,31.0981,31.1187,29900.0
2010-02-17 12:05:00,45.28,45.28,45.24,45.26,34300.0,31.1187,31.1187,31.0912,31.1049,34300.0
2010-02-17 12:10:00,45.26,45.26,45.21,45.21,25400.0,31.1049,31.1049,31.0706,31.0706,25400.0
2010-02-17 12:15:00,45.2,45.31,45.2,45.3,24800.0,31.0637,31.1393,31.0637,31.1324,24800.0
2010-02-17 12:20:00,45.31,45.31,45.23,45.24,23500.0,31.1393,31.1393,31.0843,31.0912,23500.0
2010-02-17 12:25:00,45.24,45.26,45.22,45.23,18600.0,31.0912,31.1049,31.0774,31.0843,18600.0
2010-02-17 12:30:00,45.24,45.26,45.19,45.19,35500.0,31.0912,31.1049,31.0568,31.0568,35500.0
2010-02-17 12:35:00,45.19,45.2,45.15,45.16,22000.0,31.0568,31.0637,31.0293,31.0362,22000.0
2010-02-17 12:40:00,45.16,45.17,45.12,45.16,33700.0,31.0362,31.0431,31.0087,31.0362,33700.0
2010-02-17 12:45:00,45.17,45.24,45.13,45.22,40000.0,31.0431,31.0912,31.0156,31.0774,40000.0
2010-02-17 12:50:00,45.23,45.23,45.18,45.2,23500.0,31.0843,31.0843,31.0499,31.0637,23500.0
2010-02-17 12:55:00,45.2,45.33,45.18,45.33,59000.0,31.0637,31.153,31.0499,31.153,59000.0
2010-02-17 13:00:00,45.32,45.39,45.32,45.37,50700.0,31.1462,31.1943,31.1462,31.1805,50700.0
2010-02-17 13:05:00,45.37,45.4,45.35,45.38,49000.0,31.1805,31.2011,31.1668,31.1874,49000.0
2010-02-17 13:10:00,45.39,45.4,45.36,45.36,17800.0,31.1943,31.2011,31.1736,31.1736,17800.0
2010-02-17 13:15:00,45.37,45.41,45.37,45.39,33600.0,31.1805,31.208,31.1805,31.1943,33600.0
2010-02-17 13:20:00,45.4,45.41,45.37,45.37,20600.0,31.2011,31.208,31.1805,31.1805,20600.0
2010-02-17 13:25:00,45.37,45.43,45.36,45.42,29100.0,31.1805,31.2218,31.1736,31.2149,29100.0
2010-02-17 13:30:00,45.42,45.42,45.36,45.37,15100.0,31.2149,31.2149,31.1736,31.1805,15100.0
2010-02-17 13:35:00,45.38,45.38,45.32,45.36,26000.0,31.1874,31.1874,31.1462,31.1736,26000.0
2010-02-17 13:40:00,45.35,45.35,45.33,45.34,16800.0,31.1668,31.1668,31.153,31.1599,16800.0
2010-02-17 13:45:00,45.34,45.39,45.33,45.37,32100.0,31.1599,31.1943,31.153,31.1805,32100.0
2010-02-17 13:50:00,45.38,45.39,45.35,45.37,22300.0,31.1874,31.1943,31.1668,31.1805,22300.0
2010-02-17 13:55:00,45.37,45.42,45.36,45.41,18700.0,31.1805,31.2149,31.1736,31.208,18700.0
2010-02-17 14:00:00,45.4,45.44,45.33,45.4,111400.0,31.2011,31.2286,31.153,31.2011,111400.0
2010-02-17 14:05:00,45.4,45.55,45.35,45.54,86700.0,31.2011,31.3042,31.1668,31.2974,86700.0
2010-02-17 14:10:00,45.53,45.53,45.46,45.48,27500.0,31.2905,31.2905,31.2424,31.2561,27500.0
2010-02-17 14:15:00,45.47,45.47,45.41,45.43,39200.0,31.2492,31.2492,31.208,31.2218,39200.0
2010-02-17 14:20:00,45.43,45.46,45.36,45.44,36000.0,31.2218,31.2424,31.1736,31.2286,36000.0
2010-02-17 14:25:00,45.44,45.47,45.43,45.44,51400.0,31.2286,31.2492,31.2218,31.2286,51400.0
2010-02-17 14:30:00,45.44,45.44,45.38,45.41,58000.0,31.2286,31.2286,31.1874,31.208,58000.0
2010-02-17 14:35:00,45.4,45.42,45.35,45.36,80800.0,31.2011,31.2149,31.1668,31.1736,80800.0
2010-02-17 14:40:00,45.36,45.44,45.35,45.4,29000.0,31.1736,31.2286,31.1668,31.2011,29000.0
2010-02-17 14:45:00,45.4,45.4,45.36,45.37,38900.0,31.2011,31.2011,31.1736,31.1805,38900.0
2010-02-17 14:50:00,45.36,45.37,45.34,45.36,33100.0,31.1736,31.1805,31.1599,31.1736,33100.0
2010-02-17 14:55:00,45.36,45.42,45.36,45.38,36300.0,31.1736,31.2149,31.1736,31.1874,36300.0
2010-02-17 15:00:00,45.39,45.39,45.35,45.36,50600.0,31.1943,31.1943,31.1668,31.1736,50600.0
2010-02-17 15:05:00,45.37,45.45,45.35,45.44,56100.0,31.1805,31.2355,31.1668,31.2286,56100.0
2010-02-17 15:10:00,45.45,45.45,45.39,45.42,52800.0,31.2355,31.2355,31.1943,31.2149,52800.0
2010-02-17 15:15:00,45.42,45.43,45.39,45.42,29300.0,31.2149,31.2218,31.1943,31.2149,29300.0
2010-02-17 15:20:00,45.42,45.46,45.41,45.44,79800.0,31.2149,31.2424,31.208,31.2286,79800.0
2010-02-17 15:25:00,45.44,45.45,45.4,45.41,73100.0,31.2286,31.2355,31.2011,31.208,73100.0
2010-02-17 15:30:00,45.41,45.49,45.4,45.48,68000.0,31.208,31.263,31.2011,31.2561,68000.0
2010-02-17 15:35:00,45.49,45.49,45.45,45.46,58300.0,31.263,31.263,31.2355,31.2424,58300.0
2010-02-17 15:40:00,45.45,45.46,45.38,45.41,91900.0,31.2355,31.2424,31.1874,31.208,91900.0
2010-02-17 15:45:00,45.41,45.43,45.32,45.39,128700.0,31.208,31.2218,31.1462,31.1943,128700.0
2010-02-17 15:50:00,45.38,45.45,45.38,45.42,140100.0,31.1874,31.2355,31.1874,31.2149,140100.0
2010-02-17 15:55:00,45.43,45.52,45.43,45.5,115600.0,31.2218,31.2836,31.2218,31.2699,115600.0
2010-02-18 09:30:00,45.46,45.72,45.46,45.6,63200.0,31.2424,31.4211,31.2424,31.3386,63200.0
2010-02-18 09:35:00,45.6,45.93,45.56,45.83,101500.0,31.3386,31.5654,31.3111,31.4967,101500.0
2010-02-18 09:40:00,45.83,46.17,45.79,46.15,117000.0,31.4967,31.7303,31.4692,31.7166,117000.0
2010-02-18 09:45:00,46.16,46.25,46.02,46.04,83700.0,31.7234,31.7853,31.6272,31.641,83700.0
2010-02-18 09:50:00,46.04,46.11,45.96,46.1,51800.0,31.641,31.6891,31.586,31.6822,51800.0
2010-02-18 09:55:00,46.1,46.13,45.9,45.92,74300.0,31.6822,31.7028,31.5448,31.5585,74300.0
2010-02-18 10:00:00,45.91,46.11,45.82,46.03,53300.0,31.5516,31.6891,31.4898,31.6341,53300.0
2010-02-18 10:05:00,46.03,46.12,45.94,46.04,68100.0,31.6341,31.696,31.5723,31.641,68100.0
2010-02-18 10:10:00,46.03,46.2,45.97,46.13,58000.0,31.6341,31.7509,31.5929,31.7028,58000.0
2010-02-18 10:15:00,46.11,46.17,46.08,46.09,67300.0,31.6891,31.7303,31.6685,31.6753,67300.0
2010-02-18 10:20:00,46.09,46.1,45.97,46.0,85200.0,31.6753,31.6822,31.5929,31.6135,85200.0
2010-02-18 10:25:00,46.0,46.08,45.96,46.07,33400.0,31.6135,31.6685,31.586,31.6616,33400.0
2010-02-18 10:30:00,46.07,46.07,46.0,46.03,116000.0,31.6616,31.6616,31.6135,31.6341,116000.0
2010-02-18 10:35:00,46.03,46.09,46.01,46.06,34800.0,31.6341,31.6753,31.6204,31.6547,34800.0
2010-02-18 10:40:00,46.07,46.1,46.04,46.08,17300.0,31.6616,31.6822,31.641,31.6685,17300.0
2010-02-18 10:45:00,46.09,46.09,46.03,46.08,15400.0,31.6753,31.6753,31.6341,31.6685,15400.0
2010-02-18 10:50:00,46.07,46.09,46.0,46.0,26200.0,31.6616,31.6753,31.6135,31.6135,26200.0
2010-02-18 10:55:00,46.01,46.1,46.01,46.01,30800.0,31.6204,31.6822,31.6204,31.6204,30800.0
2010-02-18 11:00:00,46.01,46.04,46.0,46.03,60300.0,31.6204,31.641,31.6135,31.6341,60300.0
2010-02-18 11:05:00,46.04,46.05,46.0,46.0,95500.0,31.641,31.6479,31.6135,31.6135,95500.0
2010-02-18 11:10:00,46.0,46.05,46.0,46.02,30500.0,31.6135,31.6479,31.6135,31.6272,30500.0
2010-02-18 11:15:00,46.01,46.06,46.01,46.04,31700.0,31.6204,31.6547,31.6204,31.641,31700.0
2010-02-18 11:20:00,46.04,46.06,46.02,46.04,26300.0,31.641,31.6547,31.6272,31.641,26300.0
2010-02-18 11:25:00,46.04,46.08,46.01,46.01,40700.0,31.641,31.6685,31.6204,31.6204,40700.0
2010-02-18 11:30:00,46.01,46.05,45.99,46.04,113800.0,31.6204,31.6479,31.6066,31.641,113800.0
2010-02-18 11:35:00,46.03,46.07,46.0,46.06,30700.0,31.6341,31.6616,31.6135,31.6547,30700.0
2010-02-18 11:40:00,46.06,46.09,46.05,46.07,61200.0,31.6547,31.6753,31.6479,31.6616,61200.0
2010-02-18 11:45:00,46.07,46.18,46.06,46.16,34100.0,31.6616,31.7372,31.6547,31.7234,34100.0
2010-02-18 11:50:00,46.15,46.19,46.1,46.15,27900.0,31.7166,31.7441,31.6822,31.7166,27900.0
2010-02-18 11:55:00,46.15,46.24,46.14,46.24,50800.0,31.7166,31.7784,31.7097,31.7784,50800.0
2010-02-18 12:00:00,46.24,46.26,46.24,46.26,23500.0,31.7784,31.7922,31.7784,31.7922,23500.0
2010-02-18 12:05:00,46.26,46.26,46.2,46.22,30300.0,31.7922,31.7922,31.7509,31.7647,30300.0
2010-02-18 12:10:00,46.22,46.28,46.18,46.21,47100.0,31.7647,31.8059,31.7372,31.7578,47100.0
2010-02-18 12:15:00,46.21,46.26,46.2,46.21,36400.0,31.7578,31.7922,31.7509,31.7578,36400.0
2010-02-18 12:20:00,46.21,46.24,46.15,46.19,25900.0,31.7578,31.7784,31.7166,31.7441,25900.0
2010-02-18 12:25:00,46.17,46.18,46.13,46.13,13100.0,31.7303,31.7372,31.7028,31.7028,13100.0
2010-02-18 12:30:00,46.13,46.17,46.11,46.16,18400.0,31.7028,31.7303,31.6891,31.7234,18400.0
2010-02-18 12:35:00,46.16,46.17,46.05,46.06,20300.0,31.7234,31.7303,31.6479,31.6547,20300.0
2010-02-18 12:40:00,46.06,46.06,46.04,46.04,22400.0,31.6547,31.6547,31.641,31.641,22400.0
2010-02-18 12:45:00,46.05,46.05,46.03,46.03,12600.0,31.6479,31.6479,31.6341,31.6341,12600.0
2010-02-18 12:50:00,46.04,46.04,45.99,45.99,35800.0,31.641,31.641,31.6066,31.6066,35800.0
2010-02-18 12:55:00,46.0,46.05,45.99,46.05,21900.0,31.6135,31.6479,31.6066,31.6479,21900.0
2010-02-18 13:00:00,46.05,46.07,46.02,46.07,21700.0,31.6479,31.6616,31.6272,31.6616,21700.0
2010-02-18 13:05:00,46.07,46.08,46.01,46.03,20700.0,31.6616,31.6685,31.6204,31.6341,20700.0
2010-02-18 13:10:00,46.05,46.05,46.03,46.03,7800.0,31.6479,31.6479,31.6341,31.6341,7800.0
2010-02-18 13:15:00,46.03,46.04,46.02,46.02,18800.0,31.6341,31.641,31.6272,31.6272,18800.0
2010-02-18 13:20:00,46.02,46.12,46.02,46.12,28400.0,31.6272,31.696,31.6272,31.696,28400.0
2010-02-18 13:25:00,46.12,46.12,46.09,46.11,22400.0,31.696,31.696,31.6753,31.6891,22400.0
2010-02-18 13:30:00,46.1,46.24,46.1,46.23,62200.0,31.6822,31.7784,31.6822,31.7716,62200.0
2010-02-18 13:35:00,46.23,46.26,46.21,46.26,39700.0,31.7716,31.7922,31.7578,31.7922,39700.0
2010-02-18 13:40:00,46.26,46.26,46.23,46.26,26500.0,31.7922,31.7922,31.7716,31.7922,26500.0
2010-02-18 13:45:00,46.26,46.28,46.23,46.24,24400.0,31.7922,31.8059,31.7716,31.7784,24400.0
2010-02-18 13:50:00,46.24,46.28,46.21,46.22,28500.0,31.7784,31.8059,31.7578,31.7647,28500.0
2010-02-18 13:55:00,46.22,46.26,46.19,46.19,17200.0,31.7647,31.7922,31.7441,31.7441,17200.0
2010-02-18 14:00:00,46.2,46.23,46.19,46.21,30200.0,31.7509,31.7716,31.7441,31.7578,30200.0
2010-02-18 14:05:00,46.2,46.24,46.2,46.24,33000.0,31.7509,31.7784,31.7509,31.7784,33000.0
2010-02-18 14:10:00,46.23,46.24,46.21,46.21,17900.0,31.7716,31.7784,31.7578,31.7578,17900.0
2010-02-18 14:15:00,46.21,46.4,46.21,46.4,83500.0,31.7578,31.8884,31.7578,31.8884,83500.0
2010-02-18 14:20:00,46.39,46.42,46.36,46.4,61200.0,31.8815,31.9021,31.8609,31.8884,61200.0
2010-02-18 14:25:00,46.4,46.48,46.4,46.42,38900.0,31.8884,31.9434,31.8884,31.9021,38900.0
2010-02-18 14:30:00,46.43,46.58,46.42,46.54,99900.0,31.909,32.0121,31.9021,31.9846,99900.0
2010-02-18 14:35:00,46.54,46.66,46.52,46.62,80200.0,31.9846,32.0671,31.9709,32.0396,80200.0
2010-02-18 14:40:00,46.63,46.66,46.6,46.63,52500.0,32.0465,32.0671,32.0258,32.0465,52500.0
2010-02-18 14:45:00,46.63,46.72,46.63,46.7,67100.0,32.0465,32.1083,32.0465,32.0946,67100.0
2010-02-18 14:50:00,46.7,46.7,46.6,46.64,49100.0,32.0946,32.0946,32.0258,32.0533,49100.0
2010-02-18 14:55:00,46.63,46.7,46.62,46.69,46500.0,32.0465,32.0946,32.0396,32.0877,46500.0
2010-02-18 15:00:00,46.69,46.73,46.58,46.59,67600.0,32.0877,32.1152,32.0121,32.019,67600.0
2010-02-18 15:05:00,46.59,46.6,46.51,46.54,71700.0,32.019,32.0258,31.964,31.9846,71700.0
2010-02-18 15:10:00,46.55,46.56,46.48,46.5,53500.0,31.9915,31.9983,31.9434,31.9571,53500.0
2010-02-18 15:15:00,46.51,46.56,46.48,46.55,59200.0,31.964,31.9983,31.9434,31.9915,59200.0
2010-02-18 15:20:00,46.55,46.57,46.48,46.49,62300.0,31.9915,32.0052,31.9434,31.9502,62300.0
2010-02-18 15:25:00,46.49,46.49,46.42,46.44,62500.0,31.9502,31.9502,31.9021,31.9159,62500.0
2010-02-18 15:30:00,46.44,46.47,46.42,46.45,79900.0,31.9159,31.9365,31.9021,31.9228,79900.0
2010-02-18 15:35:00,46.46,46.48,46.43,46.45,96600.0,31.9296,31.9434,31.909,31.9228,96600.0
2010-02-18 15:40:00,46.44,46.54,46.44,46.53,104100.0,31.9159,31.9846,31.9159,31.9777,104100.0
2010-02-18 15:45:00,46.52,46.6,46.52,46.6,191400.0,31.9709,32.0258,31.9709,32.0258,191400.0
2010-02-18 15:50:00,46.6,46.61,46.59,46.59,169000.0,32.0258,32.0327,32.019,32.019,169000.0
2010-02-18 15:55:00,46.59,46.6,46.54,46.56,267800.0,32.019,32.0258,31.9846,31.9983,267800.0
2010-02-19 09:30:00,46.34,46.48,46.28,46.42,5600.0,31.8472,31.9434,31.8059,31.9021,5600.0
2010-02-19 09:35:00,46.37,46.65,46.28,46.64,344800.0,31.8678,32.0602,31.8059,32.0533,344800.0
2010-02-19 09:40:00,46.63,46.78,46.58,46.63,79200.0,32.0465,32.1495,32.0121,32.0465,79200.0
2010-02-19 09:45:00,46.62,46.74,46.62,46.74,72000.0,32.0396,32.1221,32.0396,32.1221,72000.0
2010-02-19 09:50:00,46.75,46.75,46.54,46.56,57800.0,32.1289,32.1289,31.9846,31.9983,57800.0
2010-02-19 09:55:00,46.55,46.62,46.4,46.4,65300.0,31.9915,32.0396,31.8884,31.8884,65300.0
2010-02-19 10:00:00,46.4,46.54,46.4,46.52,53700.0,31.8884,31.9846,31.8884,31.9709,53700.0
2010-02-19 10:05:00,46.51,46.72,46.49,46.68,92600.0,31.964,32.1083,31.9502,32.0808,92600.0
2010-02-19 10:10:00,46.69,46.73,46.6,46.68,36900.0,32.0877,32.1152,32.0258,32.0808,36900.0
2010-02-19 10:15:00,46.67,46.71,46.64,46.7,31700.0,32.0739,32.1014,32.0533,32.0946,31700.0
2010-02-19 10:20:00,46.71,46.86,46.71,46.85,62400.0,32.1014,32.2045,32.1014,32.1977,62400.0
2010-02-19 10:25:00,46.85,47.0,46.82,46.95,59200.0,32.1977,32.3007,32.177,32.2664,59200.0
2010-02-19 10:30:00,46.95,47.0,46.9,46.92,53600.0,32.2664,32.3007,32.232,32.2458,53600.0
2010-02-19 10:35:00,46.92,46.94,46.83,46.87,36200.0,32.2458,32.2595,32.1839,32.2114,36200.0
2010-02-19 10:40:00,46.86,46.88,46.83,46.85,25700.0,32.2045,32.2183,32.1839,32.1977,25700.0
2010-02-19 10:45:00,46.84,46.97,46.83,46.9,32000.0,32.1908,32.2801,32.1839,32.232,32000.0
2010-02-19 10:50:00,46.88,46.88,46.79,46.84,23000.0,32.2183,32.2183,32.1564,32.1908,23000.0
2010-02-19 10:55:00,46.84,46.87,46.79,46.81,16100.0,32.1908,32.2114,32.1564,32.1702,16100.0
2010-02-19 11:00:00,46.81,46.83,46.79,46.8,15200.0,32.1702,32.1839,32.1564,32.1633,15200.0
2010-02-19 11:05:00,46.79,46.83,46.78,46.82,26900.0,32.1564,32.1839,32.1495,32.177,26900.0
2010-02-19 11:10:00,46.82,46.96,46.81,46.94,17800.0,32.177,32.2732,32.1702,32.2595,17800.0
2010-02-19 11:15:00,46.96,47.0,46.9,46.91,22300.0,32.2732,32.3007,32.232,32.2389,22300.0
2010-02-19 11:20:00,46.9,47.04,46.89,46.96,40200.0,32.232,32.3282,32.2251,32.2732,40200.0
2010-02-19 11:25:00,46.97,46.97,46.91,46.95,16700.0,32.2801,32.2801,32.2389,32.2664,16700.0
2010-02-19 11:30:00,46.96,46.96,46.89,46.9,20300.0,32.2732,32.2732,32.2251,32.232,20300.0
2010-02-19 11:35:00,46.9,47.0,46.9,46.97,20200.0,32.232,32.3007,32.232,32.2801,20200.0
2010-02-19 11:40:00,46.97,47.03,46.97,46.99,19500.0,32.2801,32.3214,32.2801,32.2939,19500.0
2010-02-19 11:45:00,47.01,47.01,46.91,46.92,16800.0,32.3076,32.3076,32.2389,32.2458,16800.0
2010-02-19 11:50:00,46.9,46.93,46.88,46.88,17000.0,32.232,32.2526,32.2183,32.2183,17000.0
2010-02-19 11:55:00,46.89,47.02,46.88,46.99,38100.0,32.2251,32.3145,32.2183,32.2939,38100.0
2010-02-19 12:00:00,46.98,47.06,46.96,47.0,35200.0,32.287,32.342,32.2732,32.3007,35200.0
2010-02-19 12:05:00,47.0,47.01,46.92,46.95,49100.0,32.3007,32.3076,32.2458,32.2664,49100.0
2010-02-19 12:10:00,46.94,46.97,46.92,46.96,25700.0,32.2595,32.2801,32.2458,32.2732,25700.0
2010-02-19 12:15:00,46.96,47.0,46.94,47.0,13100.0,32.2732,32.3007,32.2595,32.3007,13100.0
2010-02-19 12:20:00,47.0,47.1,46.98,47.09,25500.0,32.3007,32.3695,32.287,32.3626,25500.0
2010-02-19 12:25:00,47.06,47.11,47.0,47.02,19900.0,32.342,32.3763,32.3007,32.3145,19900.0
2010-02-19 12:30:00,47.02,47.05,46.97,46.98,16700.0,32.3145,32.3351,32.2801,32.287,16700.0
2010-02-19 12:35:00,46.98,46.98,46.9,46.94,21700.0,32.287,32.287,32.232,32.2595,21700.0
2010-02-19 12:40:00,46.94,46.97,46.93,46.94,6600.0,32.2595,32.2801,32.2526,32.2595,6600.0
2010-02-19 12:45:00,46.94,47.02,46.94,47.02,19000.0,32.2595,32.3145,32.2595,32.3145,19000.0
2010-02-19 12:50:00,47.02,47.02,46.94,46.95,10500.0,32.3145,32.3145,32.2595,32.2664,10500.0
2010-02-19 12:55:00,46.95,47.03,46.94,47.03,14900.0,32.2664,32.3214,32.2595,32.3214,14900.0
2010-02-19 13:00:00,47.03,47.03,46.94,46.94,16100.0,32.3214,32.3214,32.2595,32.2595,16100.0
2010-02-19 13:05:00,46.95,47.05,46.93,47.05,40900.0,32.2664,32.3351,32.2526,32.3351,40900.0
2010-02-19 13:10:00,47.04,47.04,46.96,46.98,18700.0,32.3282,32.3282,32.2732,32.287,18700.0
2010-02-19 13:15:00,46.97,46.97,46.94,46.94,13100.0,32.2801,32.2801,32.2595,32.2595,13100.0
2010-02-19 13:20:00,46.95,46.95,46.89,46.9,11300.0,32.2664,32.2664,32.2251,32.232,11300.0
2010-02-19 13:25:00,46.9,46.95,46.9,46.95,16600.0,32.232,32.2664,32.232,32.2664,16600.0
2010-02-19 13:30:00,46.95,46.97,46.92,46.95,18300.0,32.2664,32.2801,32.2458,32.2664,18300.0
2010-02-19 13:35:00,46.94,46.97,46.91,46.96,9800.0,32.2595,32.2801,32.2389,32.2732,9800.0
2010-02-19 13:40:00,46.96,47.01,46.95,47.01,19100.0,32.2732,32.3076,32.2664,32.3076,19100.0
2010-02-19 13:45:00,46.99,47.03,46.95,46.96,27200.0,32.2939,32.3214,32.2664,32.2732,27200.0
2010-02-19 13:50:00,46.96,46.96,46.89,46.94,21500.0,32.2732,32.2732,32.2251,32.2595,21500.0
2010-02-19 13:55:00,46.94,46.94,46.88,46.89,14400.0,32.2595,32.2595,32.2183,32.2251,14400.0
2010-02-19 14:00:00,46.89,46.9,46.86,46.9,9900.0,32.2251,32.232,32.2045,32.232,9900.0
2010-02-19 14:05:00,46.91,46.92,46.81,46.83,25500.0,32.2389,32.2458,32.1702,32.1839,25500.0
2010-02-19 14:10:00,46.82,46.94,46.82,46.92,26700.0,32.177,32.2595,32.177,32.2458,26700.0
2010-02-19 14:15:00,46.9,46.95,46.9,46.9,19700.0,32.232,32.2664,32.232,32.232,19700.0
2010-02-19 14:20:00,46.9,46.92,46.89,46.91,20100.0,32.232,32.2458,32.2251,32.2389,20100.0
2010-02-19 14:25:00,46.9,46.91,46.87,46.89,25600.0,32.232,32.2389,32.2114,32.2251,25600.0
2010-02-19 14:30:00,46.88,46.95,46.88,46.94,23500.0,32.2183,32.2664,32.2183,32.2595,23500.0
2010-02-19 14:35:00,46.95,46.97,46.91,46.93,19300.0,32.2664,32.2801,32.2389,32.2526,19300.0
2010-02-19 14:40:00,46.92,46.93,46.87,46.91,18400.0,32.2458,32.2526,32.2114,32.2389,18400.0
2010-02-19 14:45:00,46.92,46.92,46.88,46.91,19400.0,32.2458,32.2458,32.2183,32.2389,19400.0
2010-02-19 14:50:00,46.89,46.93,46.88,46.92,20500.0,32.2251,32.2526,32.2183,32.2458,20500.0
2010-02-19 14:55:00,46.92,46.95,46.9,46.93,33100.0,32.2458,32.2664,32.232,32.2526,33100.0
2010-02-19 15:00:00,46.94,46.94,46.9,46.92,44200.0,32.2595,32.2595,32.232,32.2458,44200.0
2010-02-19 15:05:00,46.91,46.96,46.87,46.91,46000.0,32.2389,32.2732,32.2114,32.2389,46000.0
2010-02-19 15:10:00,46.9,46.93,46.78,46.78,43400.0,32.232,32.2526,32.1495,32.1495,43400.0
2010-02-19 15:15:00,46.78,46.81,46.76,46.79,32700.0,32.1495,32.1702,32.1358,32.1564,32700.0
2010-02-19 15:20:00,46.78,46.8,46.75,46.79,33400.0,32.1495,32.1633,32.1289,32.1564,33400.0
2010-02-19 15:25:00,46.8,46.8,46.75,46.79,37800.0,32.1633,32.1633,32.1289,32.1564,37800.0
2010-02-19 15:30:00,46.79,46.81,46.76,46.78,61400.0,32.1564,32.1702,32.1358,32.1495,61400.0
2010-02-19 15:35:00,46.79,46.8,46.74,46.78,39600.0,32.1564,32.1633,32.1221,32.1495,39600.0
2010-02-19 15:40:00,46.78,46.86,46.77,46.79,106100.0,32.1495,32.2045,32.1427,32.1564,106100.0
2010-02-19 15:45:00,46.79,46.83,46.78,46.8,97300.0,32.1564,32.1839,32.1495,32.1633,97300.0
2010-02-19 15:50:00,46.8,46.8,46.73,46.73,81300.0,32.1633,32.1633,32.1152,32.1152,81300.0
2010-02-19 15:55:00,46.74,46.76,46.71,46.74,100400.0,32.1221,32.1358,32.1014,32.1221,100400.0
2010-02-22 09:30:00,46.87,46.97,46.76,46.76,24500.0,32.2114,32.2801,32.1358,32.1358,24500.0
2010-02-22 09:35:00,46.76,46.81,46.64,46.78,24700.0,32.1358,32.1702,32.0533,32.1495,24700.0
2010-02-22 09:40:00,46.76,46.8,46.68,46.74,28400.0,32.1358,32.1633,32.0808,32.1221,28400.0
2010-02-22 09:45:00,46.73,46.85,46.71,46.8,37700.0,32.1152,32.1977,32.1014,32.1633,37700.0
2010-02-22 09:50:00,46.8,46.88,46.73,46.88,29600.0,32.1633,32.2183,32.1152,32.2183,29600.0
2010-02-22 09:55:00,46.87,46.94,46.78,46.92,20300.0,32.2114,32.2595,32.1495,32.2458,20300.0
2010-02-22 10:00:00,46.93,46.95,46.75,46.87,62900.0,32.2526,32.2664,32.1289,32.2114,62900.0
2010-02-22 10:05:00,46.86,46.94,46.78,46.8,37100.0,32.2045,32.2595,32.1495,32.1633,37100.0
2010-02-22 10:10:00,46.8,46.89,46.8,46.85,15800.0,32.1633,32.2251,32.1633,32.1977,15800.0
2010-02-22 10:15:00,46.84,47.0,46.84,46.86,19400.0,32.1908,32.3007,32.1908,32.2045,19400.0
2010-02-22 10:20:00,46.85,46.89,46.81,46.83,20500.0,32.1977,32.2251,32.1702,32.1839,20500.0
2010-02-22 10:25:00,46.83,46.91,46.83,46.83,8200.0,32.1839,32.2389,32.1839,32.1839,8200.0
2010-02-22 10:30:00,46.83,46.91,46.8,46.87,16700.0,32.1839,32.2389,32.1633,32.2114,16700.0
2010-02-22 10:35:00,46.88,46.89,46.74,46.74,21500.0,32.2183,32.2251,32.1221,32.1221,21500.0
2010-02-22 10:40:00,46.74,46.84,46.74,46.84,19600.0,32.1221,32.1908,32.1221,32.1908,19600.0
2010-02-22 10:45:00,46.84,46.85,46.78,46.79,14800.0,32.1908,32.1977,32.1495,32.1564,14800.0
2010-02-22 10:50:00,46.8,46.8,46.72,46.75,11000.0,32.1633,32.1633,32.1083,32.1289,11000.0
2010-02-22 10:55:00,46.76,46.78,46.69,46.72,24700.0,32.1358,32.1495,32.0877,32.1083,24700.0
2010-02-22 11:00:00,46.71,46.71,46.65,46.65,29800.0,32.1014,32.1014,32.0602,32.0602,29800.0
2010-02-22 11:05:00,46.66,46.7,46.65,46.67,18700.0,32.0671,32.0946,32.0602,32.0739,18700.0
2010-02-22 11:10:00,46.67,46.67,46.6,46.63,16300.0,32.0739,32.0739,32.0258,32.0465,16300.0
2010-02-22 11:15:00,46.63,46.7,46.61,46.7,14100.0,32.0465,32.0946,32.0327,32.0946,14100.0
2010-02-22 11:20:00,46.68,46.71,46.64,46.69,24200.0,32.0808,32.1014,32.0533,32.0877,24200.0
2010-02-22 11:25:00,46.68,46.68,46.61,46.64,13000.0,32.0808,32.0808,32.0327,32.0533,13000.0
2010-02-22 11:30:00,46.65,46.68,46.5,46.54,15700.0,32.0602,32.0808,31.9571,31.9846,15700.0
2010-02-22 11:35:00,46.55,46.6,46.54,46.58,9100.0,31.9915,32.0258,31.9846,32.0121,9100.0
2010-02-22 11:40:00,46.58,46.7,46.58,46.65,8000.0,32.0121,32.0946,32.0121,32.0602,8000.0
2010-02-22 11:45:00,46.65,46.68,46.6,46.6,13100.0,32.0602,32.0808,32.0258,32.0258,13100.0
2010-02-22 11:50:00,46.6,46.6,46.54,46.56,12900.0,32.0258,32.0258,31.9846,31.9983,12900.0
2010-02-22 11:55:00,46.55,46.61,46.55,46.6,6700.0,31.9915,32.0327,31.9915,32.0258,6700.0
2010-02-22 12:00:00,46.6,46.61,46.56,46.6,11600.0,32.0258,32.0327,31.9983,32.0258,11600.0
2010-02-22 12:05:00,46.6,46.61,46.57,46.57,8500.0,32.0258,32.0327,32.0052,32.0052,8500.0
2010-02-22 12:10:00,46.57,46.61,46.57,46.61,7600.0,32.0052,32.0327,32.0052,32.0327,7600.0
2010-02-22 12:15:00,46.6,46.61,46.54,46.55,15100.0,32.0258,32.0327,31.9846,31.9915,15100.0
2010-02-22 12:20:00,46.56,46.56,46.53,46.53,8600.0,31.9983,31.9983,31.9777,31.9777,8600.0
2010-02-22 12:25:00,46.52,46.56,46.5,46.55,7300.0,31.9709,31.9983,31.9571,31.9915,7300.0
2010-02-22 12:30:00,46.54,46.63,46.54,46.63,23900.0,31.9846,32.0465,31.9846,32.0465,23900.0
2010-02-22 12:35:00,46.63,46.75,46.63,46.72,22900.0,32.0465,32.1289,32.0465,32.1083,22900.0
2010-02-22 12:40:00,46.72,46.72,46.69,46.69,7800.0,32.1083,32.1083,32.0877,32.0877,7800.0
2010-02-22 12:45:00,46.69,46.75,46.69,46.74,13400.0,32.0877,32.1289,32.0877,32.1221,13400.0
2010-02-22 12:50:00,46.74,46.74,46.71,46.73,15500.0,32.1221,32.1221,32.1014,32.1152,15500.0
2010-02-22 12:55:00,46.73,46.74,46.72,46.73,16700.0,32.1152,32.1221,32.1083,32.1152,16700.0
2010-02-22 13:00:00,46.74,46.74,46.68,46.69,16300.0,32.1221,32.1221,32.0808,32.0877,16300.0
2010-02-22 13:05:00,46.68,46.68,46.64,46.66,10600.0,32.0808,32.0808,32.0533,32.0671,10600.0
2010-02-22 13:10:00,46.66,46.69,46.65,46.67,11000.0,32.0671,32.0877,32.0602,32.0739,11000.0
2010-02-22 13:15:00,46.67,46.67,46.63,46.66,6000.0,32.0739,32.0739,32.0465,32.0671,6000.0
2010-02-22 13:20:00,46.67,46.68,46.65,46.68,13600.0,32.0739,32.0808,32.0602,32.0808,13600.0
2010-02-22 13:25:00,46.68,46.71,46.67,46.7,9700.0,32.0808,32.1014,32.0739,32.0946,9700.0
2010-02-22 13:30:00,46.7,46.7,46.61,46.64,26500.0,32.0946,32.0946,32.0327,32.0533,26500.0
2010-02-22 13:35:00,46.63,46.66,46.63,46.64,7400.0,32.0465,32.0671,32.0465,32.0533,7400.0
2010-02-22 13:40:00,46.63,46.64,46.57,46.59,24300.0,32.0465,32.0533,32.0052,32.019,24300.0
2010-02-22 13:45:00,46.59,46.61,46.57,46.6,37600.0,32.019,32.0327,32.0052,32.0258,37600.0
2010-02-22 13:50:00,46.6,46.61,46.54,46.56,20600.0,32.0258,32.0327,31.9846,31.9983,20600.0
2010-02-22 13:55:00,46.56,46.56,46.51,46.54,11900.0,31.9983,31.9983,31.964,31.9846,11900.0
2010-02-22 14:00:00,46.54,46.58,46.54,46.56,12900.0,31.9846,32.0121,31.9846,31.9983,12900.0
2010-02-22 14:05:00,46.56,46.57,46.44,46.44,52900.0,31.9983,32.0052,31.9159,31.9159,52900.0
2010-02-22 14:10:00,46.45,46.49,46.45,46.48,30900.0,31.9228,31.9502,31.9228,31.9434,30900.0
2010-02-22 14:15:00,46.49,46.51,46.48,46.5,17000.0,31.9502,31.964,31.9434,31.9571,17000.0
2010-02-22 14:20:00,46.51,46.53,46.49,46.53,21600.0,31.964,31.9777,31.9502,31.9777,21600.0
2010-02-22 14:25:00,46.54,46.54,46.47,46.47,31700.0,31.9846,31.9846,31.9365,31.9365,31700.0
2010-02-22 14:30:00,46.48,46.54,46.47,46.52,17900.0,31.9434,31.9846,31.9365,31.9709,17900.0
2010-02-22 14:35:00,46.52,46.54,46.52,46.53,12500.0,31.9709,31.9846,31.9709,31.9777,12500.0
2010-02-22 14:40:00,46.54,46.54,46.51,46.51,28500.0,31.9846,31.9846,31.964,31.964,28500.0
2010-02-22 14:45:00,46.52,46.54,46.5,46.51,21200.0,31.9709,31.9846,31.9571,31.964,21200.0
2010-02-22 14:50:00,46.51,46.55,46.51,46.54,27600.0,31.964,31.9915,31.964,31.9846,27600.0
2010-02-22 14:55:00,46.53,46.56,46.53,46.54,17900.0,31.9777,31.9983,31.9777,31.9846,17900.0
2010-02-22 15:00:00,46.54,46.54,46.5,46.53,27300.0,31.9846,31.9846,31.9571,31.9777,27300.0
2010-02-22 15:05:00,46.53,46.53,46.5,46.51,36900.0,31.9777,31.9777,31.9571,31.964,36900.0
2010-02-22 15:10:00,46.51,46.54,46.51,46.53,15000.0,31.964,31.9846,31.964,31.9777,15000.0
2010-02-22 15:15:00,46.53,46.55,46.52,46.52,19700.0,31.9777,31.9915,31.9709,31.9709,19700.0
2010-02-22 15:20:00,46.53,46.53,46.49,46.5,43100.0,31.9777,31.9777,31.9502,31.9571,43100.0
2010-02-22 15:25:00,46.5,46.51,46.47,46.48,33300.0,31.9571,31.964,31.9365,31.9434,33300.0
2010-02-22 15:30:00,46.48,46.55,46.45,46.54,60600.0,31.9434,31.9915,31.9228,31.9846,60600.0
2010-02-22 15:35:00,46.54,46.56,46.51,46.52,31600.0,31.9846,31.9983,31.964,31.9709,31600.0
2010-02-22 15:40:00,46.52,46.53,46.41,46.43,66900.0,31.9709,31.9777,31.8953,31.909,66900.0
2010-02-22 15:45:00,46.44,46.46,46.39,46.4,61600.0,31.9159,31.9296,31.8815,31.8884,61600.0
2010-02-22 15:50:00,46.4,46.41,46.36,46.4,111200.0,31.8884,31.8953,31.8609,31.8884,111200.0
2010-02-22 15:55:00,46.41,46.44,46.35,46.44,145900.0,31.8953,31.9159,31.854,31.9159,145900.0
2010-02-23 09:30:00,46.27,46.45,46.11,46.4,42900.0,31.799,31.9228,31.6891,31.8884,42900.0
2010-02-23 09:35:00,46.4,46.44,46.35,46.4,59400.0,31.8884,31.9159,31.854,31.8884,59400.0
2010-02-23 09:40:00,46.41,46.53,46.4,46.4,43600.0,31.8953,31.9777,31.8884,31.8884,43600.0
2010-02-23 09:45:00,46.42,46.46,46.4,46.4,52600.0,31.9021,31.9296,31.8884,31.8884,52600.0
2010-02-23 09:50:00,46.42,46.46,46.39,46.44,39500.0,31.9021,31.9296,31.8815,31.9159,39500.0
2010-02-23 09:55:00,46.45,46.46,46.4,46.45,44100.0,31.9228,31.9296,31.8884,31.9228,44100.0
2010-02-23 10:00:00,46.43,46.49,46.02,46.1,97500.0,31.909,31.9502,31.6272,31.6822,97500.0
2010-02-23 10:05:00,46.11,46.23,46.04,46.23,21500.0,31.6891,31.7716,31.641,31.7716,21500.0
2010-02-23 10:10:00,46.23,46.23,45.84,45.84,46000.0,31.7716,31.7716,31.5035,31.5035,46000.0
2010-02-23 10:15:00,45.83,45.99,45.8,45.9,40900.0,31.4967,31.6066,31.476,31.5448,40900.0
2010-02-23 10:20:00,45.9,45.94,45.85,45.85,83600.0,31.5448,31.5723,31.5104,31.5104,83600.0
2010-02-23 10:25:00,45.86,45.92,45.82,45.82,31800.0,31.5173,31.5585,31.4898,31.4898,31800.0
2010-02-23 10:30:00,45.83,45.83,45.72,45.76,31700.0,31.4967,31.4967,31.4211,31.4485,31700.0
2010-02-23 10:35:00,45.76,45.83,45.71,45.79,34300.0,31.4485,31.4967,31.4142,31.4692,34300.0
2010-02-23 10:40:00,45.8,45.89,45.75,45.86,29900.0,31.476,31.5379,31.4417,31.5173,29900.0
2010-02-23 10:45:00,45.86,45.89,45.74,45.76,36800.0,31.5173,31.5379,31.4348,31.4485,36800.0
2010-02-23 10:50:00,45.77,45.82,45.75,45.78,16800.0,31.4554,31.4898,31.4417,31.4623,16800.0
2010-02-23 10:55:00,45.79,45.89,45.75,45.88,39700.0,31.4692,31.5379,31.4417,31.531,39700.0
2010-02-23 11:00:00,45.87,45.9,45.8,45.81,33300.0,31.5241,31.5448,31.476,31.4829,33300.0
2010-02-23 11:05:00,45.81,45.82,45.75,45.8,24800.0,31.4829,31.4898,31.4417,31.476,24800.0
2010-02-23 11:10:00,45.82,45.83,45.73,45.75,19900.0,31.4898,31.4967,31.4279,31.4417,19900.0
2010-02-23 11:15:00,45.76,45.78,45.71,45.73,36600.0,31.4485,31.4623,31.4142,31.4279,36600.0
2010-02-23 11:20:00,45.74,45.84,45.72,45.83,25300.0,31.4348,31.5035,31.4211,31.4967,25300.0
2010-02-23 11:25:00,45.82,45.83,45.76,45.78,22300.0,31.4898,31.4967,31.4485,31.4623,22300.0
2010-02-23 11:30:00,45.8,45.83,45.79,45.82,15700.0,31.476,31.4967,31.4692,31.4898,15700.0
2010-02-23 11:35:00,45.83,45.85,45.76,45.76,24000.0,31.4967,31.5104,31.4485,31.4485,24000.0
2010-02-23 11:40:00,45.75,45.76,45.73,45.74,10000.0,31.4417,31.4485,31.4279,31.4348,10000.0
2010-02-23 11:45:00,45.73,45.73,45.68,45.72,11400.0,31.4279,31.4279,31.3936,31.4211,11400.0
2010-02-23 11:50:00,45.72,45.72,45.63,45.69,25500.0,31.4211,31.4211,31.3592,31.4004,25500.0
2010-02-23 11:55:00,45.7,45.71,45.62,45.62,17900.0,31.4073,31.4142,31.3523,31.3523,17900.0
2010-02-23 12:00:00,45.63,45.65,45.57,45.57,14600.0,31.3592,31.373,31.318,31.318,14600.0
2010-02-23 12:05:00,45.57,45.61,45.56,45.61,21500.0,31.318,31.3455,31.3111,31.3455,21500.0
2010-02-23 12:10:00,45.61,45.63,45.6,45.61,15300.0,31.3455,31.3592,31.3386,31.3455,15300.0
2010-02-23 12:15:00,45.61,45.62,45.54,45.55,18800.0,31.3455,31.3523,31.2974,31.3042,18800.0
2010-02-23 12:20:00,45.55,45.55,45.47,45.49,36200.0,31.3042,31.3042,31.2492,31.263,36200.0
2010-02-23 12:25:00,45.49,45.5,45.46,45.48,11800.0,31.263,31.2699,31.2424,31.2561,11800.0
2010-02-23 12:30:00,45.48,45.58,45.47,45.57,21200.0,31.2561,31.3248,31.2492,31.318,21200.0
2010-02-23 12:35:00,45.56,45.57,45.44,45.5,20600.0,31.3111,31.318,31.2286,31.2699,20600.0
2010-02-23 12:40:00,45.5,45.51,45.43,45.44,20100.0,31.2699,31.2767,31.2218,31.2286,20100.0
2010-02-23 12:45:00,45.45,45.54,45.42,45.54,15700.0,31.2355,31.2974,31.2149,31.2974,15700.0
2010-02-23 12:50:00,45.52,45.58,45.52,45.56,17200.0,31.2836,31.3248,31.2836,31.3111,17200.0
2010-02-23 12:55:00,45.57,45.61,45.53,45.61,7600.0,31.318,31.3455,31.2905,31.3455,7600.0
2010-02-23 13:00:00,45.63,45.63,45.53,45.54,10800.0,31.3592,31.3592,31.2905,31.2974,10800.0
2010-02-23 13:05:00,45.54,45.56,45.5,45.56,13000.0,31.2974,31.3111,31.2699,31.3111,13000.0
2010-02-23 13:10:00,45.56,45.59,45.53,45.54,16100.0,31.3111,31.3317,31.2905,31.2974,16100.0
2010-02-23 13:15:00,45.53,45.56,45.51,45.52,11800.0,31.2905,31.3111,31.2767,31.2836,11800.0
2010-02-23 13:20:00,45.53,45.59,45.51,45.59,18900.0,31.2905,31.3317,31.2767,31.3317,18900.0
2010-02-23 13:25:00,45.58,45.64,45.58,45.63,11600.0,31.3248,31.3661,31.3248,31.3592,11600.0
2010-02-23 13:30:00,45.63,45.64,45.57,45.57,12800.0,31.3592,31.3661,31.318,31.318,12800.0
2010-02-23 13:35:00,45.56,45.57,45.56,45.56,13600.0,31.3111,31.318,31.3111,31.3111,13600.0
2010-02-23 13:40:00,45.56,45.58,45.45,45.47,43000.0,31.3111,31.3248,31.2355,31.2492,43000.0
2010-02-23 13:45:00,45.46,45.5,45.4,45.5,33200.0,31.2424,31.2699,31.2011,31.2699,33200.0
2010-02-23 13:50:00,45.51,45.54,45.49,45.53,23000.0,31.2767,31.2974,31.263,31.2905,23000.0
2010-02-23 13:55:00,45.54,45.55,45.48,45.53,23800.0,31.2974,31.3042,31.2561,31.2905,23800.0
2010-02-23 14:00:00,45.53,45.54,45.43,45.51,21300.0,31.2905,31.2974,31.2218,31.2767,21300.0
2010-02-23 14:05:00,45.5,45.55,45.48,45.53,22300.0,31.2699,31.3042,31.2561,31.2905,22300.0
2010-02-23 14:10:00,45.53,45.6,45.53,45.55,21700.0,31.2905,31.3386,31.2905,31.3042,21700.0
2010-02-23 14:15:00,45.56,45.58,45.51,45.52,17000.0,31.3111,31.3248,31.2767,31.2836,17000.0
2010-02-23 14:20:00,45.51,45.54,45.49,45.53,17700.0,31.2767,31.2974,31.263,31.2905,17700.0
2010-02-23 14:25:00,45.53,45.56,45.53,45.53,26700.0,31.2905,31.3111,31.2905,31.2905,26700.0
2010-02-23 14:30:00,45.53,45.53,45.46,45.5,23800.0,31.2905,31.2905,31.2424,31.2699,23800.0
2010-02-23 14:35:00,45.51,45.57,45.51,45.56,41600.0,31.2767,31.318,31.2767,31.3111,41600.0
2010-02-23 14:40:00,45.55,45.64,45.54,45.6,32700.0,31.3042,31.3661,31.2974,31.3386,32700.0
2010-02-23 14:45:00,45.6,45.6,45.57,45.58,12000.0,31.3386,31.3386,31.318,31.3248,12000.0
2010-02-23 14:50:00,45.58,45.64,45.58,45.64,51100.0,31.3248,31.3661,31.3248,31.3661,51100.0
2010-02-23 14:55:00,45.64,45.64,45.57,45.57,38500.0,31.3661,31.3661,31.318,31.318,38500.0
2010-02-23 15:00:00,45.57,45.65,45.57,45.61,31400.0,31.318,31.373,31.318,31.3455,31400.0
2010-02-23 15:05:00,45.6,45.64,45.59,45.6,41700.0,31.3386,31.3661,31.3317,31.3386,41700.0
2010-02-23 15:10:00,45.6,45.63,45.55,45.63,44600.0,31.3386,31.3592,31.3042,31.3592,44600.0
2010-02-23 15:15:00,45.63,45.65,45.61,45.63,64500.0,31.3592,31.373,31.3455,31.3592,64500.0
2010-02-23 15:20:00,45.62,45.64,45.59,45.61,36800.0,31.3523,31.3661,31.3317,31.3455,36800.0
2010-02-23 15:25:00,45.61,45.64,45.6,45.63,28700.0,31.3455,31.3661,31.3386,31.3592,28700.0
2010-02-23 15:30:00,45.63,45.64,45.59,45.61,55100.0,31.3592,31.3661,31.3317,31.3455,55100.0
2010-02-23 15:35:00,45.61,45.65,45.61,45.65,96600.0,31.3455,31.373,31.3455,31.373,96600.0
2010-02-23 15:40:00,45.65,45.65,45.58,45.59,94500.0,31.373,31.373,31.3248,31.3317,94500.0
2010-02-23 15:45:00,45.6,45.62,45.58,45.59,83900.0,31.3386,31.3523,31.3248,31.3317,83900.0
2010-02-23 15:50:00,45.58,45.59,45.56,45.56,61800.0,31.3248,31.3317,31.3111,31.3111,61800.0
2010-02-23 15:55:00,45.57,45.6,45.54,45.59,224200.0,31.318,31.3386,31.2974,31.3317,224200.0
2010-02-24 09:30:00,45.87,45.92,45.54,45.89,44100.0,31.5241,31.5585,31.2974,31.5379,44100.0
2010-02-24 09:35:00,45.88,45.88,45.7,45.8,13100.0,31.531,31.531,31.4073,31.476,13100.0
2010-02-24 09:40:00,45.8,45.81,45.67,45.71,11900.0,31.476,31.4829,31.3867,31.4142,11900.0
2010-02-24 09:45:00,45.75,45.85,45.73,45.84,41100.0,31.4417,31.5104,31.4279,31.5035,41100.0
2010-02-24 09:50:00,45.82,45.85,45.75,45.8,53000.0,31.4898,31.5104,31.4417,31.476,53000.0
2010-02-24 09:55:00,45.8,45.81,45.75,45.78,25700.0,31.476,31.4829,31.4417,31.4623,25700.0
2010-02-24 10:00:00,45.76,45.85,45.58,45.78,107700.0,31.4485,31.5104,31.3248,31.4623,107700.0
2010-02-24 10:05:00,45.77,45.78,45.55,45.56,36200.0,31.4554,31.4623,31.3042,31.3111,36200.0
2010-02-24 10:10:00,45.58,45.65,45.49,45.61,51400.0,31.3248,31.373,31.263,31.3455,51400.0
2010-02-24 10:15:00,45.59,45.59,45.49,45.53,26600.0,31.3317,31.3317,31.263,31.2905,26600.0
2010-02-24 10:20:00,45.52,45.52,45.41,45.46,32100.0,31.2836,31.2836,31.208,31.2424,32100.0
2010-02-24 10:25:00,45.45,45.48,45.38,45.38,63500.0,31.2355,31.2561,31.1874,31.1874,63500.0
2010-02-24 10:30:00,45.38,45.43,45.32,45.39,78700.0,31.1874,31.2218,31.1462,31.1943,78700.0
2010-02-24 10:35:00,45.38,45.46,45.38,45.45,130000.0,31.1874,31.2424,31.1874,31.2355,130000.0
2010-02-24 10:40:00,45.45,45.51,45.43,45.46,86500.0,31.2355,31.2767,31.2218,31.2424,86500.0
2010-02-24 10:45:00,45.46,45.65,45.45,45.64,111900.0,31.2424,31.373,31.2355,31.3661,111900.0
2010-02-24 10:50:00,45.64,45.64,45.5,45.5,91700.0,31.3661,31.3661,31.2699,31.2699,91700.0
2010-02-24 10:55:00,45.51,45.54,45.48,45.51,47100.0,31.2767,31.2974,31.2561,31.2767,47100.0
2010-02-24 11:00:00,45.53,45.62,45.53,45.6,28900.0,31.2905,31.3523,31.2905,31.3386,28900.0
2010-02-24 11:05:00,45.6,45.67,45.58,45.58,32600.0,31.3386,31.3867,31.3248,31.3248,32600.0
2010-02-24 11:10:00,45.58,45.62,45.56,45.56,22900.0,31.3248,31.3523,31.3111,31.3111,22900.0
2010-02-24 11:15:00,45.55,45.56,45.5,45.51,26100.0,31.3042,31.3111,31.2699,31.2767,26100.0
2010-02-24 11:20:00,45.5,45.55,45.46,45.47,35900.0,31.2699,31.3042,31.2424,31.2492,35900.0
2010-02-24 11:25:00,45.48,45.57,45.47,45.53,35500.0,31.2561,31.318,31.2492,31.2905,35500.0
2010-02-24 11:30:00,45.53,45.59,45.49,45.58,53500.0,31.2905,31.3317,31.263,31.3248,53500.0
2010-02-24 11:35:00,45.58,45.59,45.52,45.53,15600.0,31.3248,31.3317,31.2836,31.2905,15600.0
2010-02-24 11:40:00,45.52,45.59,45.46,45.48,38200.0,31.2836,31.3317,31.2424,31.2561,38200.0
2010-02-24 11:45:00,45.47,45.53,45.47,45.51,30000.0,31.2492,31.2905,31.2492,31.2767,30000.0
2010-02-24 11:50:00,45.51,45.54,45.48,45.53,30900.0,31.2767,31.2974,31.2561,31.2905,30900.0
2010-02-24 11:55:00,45.53,45.6,45.53,45.57,27300.0,31.2905,31.3386,31.2905,31.318,27300.0
2010-02-24 12:00:00,45.57,45.6,45.54,45.54,51900.0,31.318,31.3386,31.2974,31.2974,51900.0
2010-02-24 12:05:00,45.53,45.55,45.51,45.51,74500.0,31.2905,31.3042,31.2767,31.2767,74500.0
2010-02-24 12:10:00,45.52,45.54,45.5,45.53,38600.0,31.2836,31.2974,31.2699,31.2905,38600.0
2010-02-24 12:15:00,45.54,45.57,45.52,45.56,35900.0,31.2974,31.318,31.2836,31.3111,35900.0
2010-02-24 12:20:00,45.55,45.58,45.55,45.56,21300.0,31.3042,31.3248,31.3042,31.3111,21300.0
2010-02-24 12:25:00,45.57,45.6,45.53,45.55,65100.0,31.318,31.3386,31.2905,31.3042,65100.0
2010-02-24 12:30:00,45.55,45.59,45.54,45.56,46900.0,31.3042,31.3317,31.2974,31.3111,46900.0
2010-02-24 12:35:00,45.56,45.57,45.54,45.54,29100.0,31.3111,31.318,31.2974,31.2974,29100.0
2010-02-24 12:40:00,45.54,45.58,45.54,45.56,54700.0,31.2974,31.3248,31.2974,31.3111,54700.0
2010-02-24 12:45:00,45.56,45.56,45.54,45.56,19400.0,31.3111,31.3111,31.2974,31.3111,19400.0
2010-02-24 12:50:00,45.55,45.56,45.54,45.56,31400.0,31.3042,31.3111,31.2974,31.3111,31400.0
2010-02-24 12:55:00,45.56,45.58,45.53,45.56,33000.0,31.3111,31.3248,31.2905,31.3111,33000.0
2010-02-24 13:00:00,45.56,45.59,45.54,45.59,40600.0,31.3111,31.3317,31.2974,31.3317,40600.0
2010-02-24 13:05:00,45.59,45.59,45.57,45.59,18400.0,31.3317,31.3317,31.318,31.3317,18400.0
2010-02-24 13:10:00,45.59,45.61,45.58,45.6,39200.0,31.3317,31.3455,31.3248,31.3386,39200.0
2010-02-24 13:15:00,45.6,45.65,45.58,45.58,77500.0,31.3386,31.373,31.3248,31.3248,77500.0
2010-02-24 13:20:00,45.58,45.62,45.58,45.6,31800.0,31.3248,31.3523,31.3248,31.3386,31800.0
2010-02-24 13:25:00,45.61,45.62,45.6,45.6,36600.0,31.3455,31.3523,31.3386,31.3386,36600.0
2010-02-24 13:30:00,45.61,45.64,45.59,45.6,62400.0,31.3455,31.3661,31.3317,31.3386,62400.0
2010-02-24 13:35:00,45.6,45.62,45.6,45.62,25400.0,31.3386,31.3523,31.3386,31.3523,25400.0
2010-02-24 13:40:00,45.6,45.62,45.56,45.59,40700.0,31.3386,31.3523,31.3111,31.3317,40700.0
2010-02-24 13:45:00,45.59,45.61,45.57,45.58,34000.0,31.3317,31.3455,31.318,31.3248,34000.0
2010-02-24 13:50:00,45.58,45.58,45.56,45.58,16300.0,31.3248,31.3248,31.3111,31.3248,16300.0
2010-02-24 13:55:00,45.58,45.59,45.56,45.58,16100.0,31.3248,31.3317,31.3111,31.3248,16100.0
2010-02-24 14:00:00,45.58,45.6,45.53,45.53,33100.0,31.3248,31.3386,31.2905,31.2905,33100.0
2010-02-24 14:05:00,45.53,45.57,45.52,45.54,32400.0,31.2905,31.318,31.2836,31.2974,32400.0
2010-02-24 14:10:00,45.54,45.54,45.48,45.48,45000.0,31.2974,31.2974,31.2561,31.2561,45000.0
2010-02-24 14:15:00,45.48,45.49,45.42,45.45,33200.0,31.2561,31.263,31.2149,31.2355,33200.0
2010-02-24 14:20:00,45.44,45.46,45.39,45.39,63900.0,31.2286,31.2424,31.1943,31.1943,63900.0
2010-02-24 14:25:00,45.4,45.4,45.34,45.35,43100.0,31.2011,31.2011,31.1599,31.1668,43100.0
2010-02-24 14:30:00,45.35,45.35,45.28,45.28,77400.0,31.1668,31.1668,31.1187,31.1187,77400.0
2010-02-24 14:35:00,45.27,45.3,45.24,45.26,55000.0,31.1118,31.1324,31.0912,31.1049,55000.0
2010-02-24 14:40:00,45.26,45.31,45.21,45.3,43000.0,31.1049,31.1393,31.0706,31.1324,43000.0
2010-02-24 14:45:00,45.29,45.31,45.24,45.31,44700.0,31.1255,31.1393,31.0912,31.1393,44700.0
2010-02-24 14:50:00,45.31,45.32,45.22,45.25,34900.0,31.1393,31.1462,31.0774,31.0981,34900.0
2010-02-24 14:55:00,45.25,45.28,45.18,45.19,51700.0,31.0981,31.1187,31.0499,31.0568,51700.0
2010-02-24 15:00:00,45.19,45.26,45.19,45.26,73100.0,31.0568,31.1049,31.0568,31.1049,73100.0
2010-02-24 15:05:00,45.27,45.33,45.26,45.31,37200.0,31.1118,31.153,31.1049,31.1393,37200.0
2010-02-24 15:10:00,45.32,45.38,45.31,45.36,51300.0,31.1462,31.1874,31.1393,31.1736,51300.0
2010-02-24 15:15:00,45.37,45.37,45.31,45.32,44400.0,31.1805,31.1805,31.1393,31.1462,44400.0
2010-02-24 15:20:00,45.33,45.34,45.29,45.29,50800.0,31.153,31.1599,31.1255,31.1255,50800.0
2010-02-24 15:25:00,45.29,45.3,45.26,45.26,45200.0,31.1255,31.1324,31.1049,31.1049,45200.0
2010-02-24 15:30:00,45.27,45.31,45.23,45.3,114400.0,31.1118,31.1393,31.0843,31.1324,114400.0
2010-02-24 15:35:00,45.3,45.4,45.3,45.36,51700.0,31.1324,31.2011,31.1324,31.1736,51700.0
2010-02-24 15:40:00,45.36,45.41,45.35,45.35,73200.0,31.1736,31.208,31.1668,31.1668,73200.0
2010-02-24 15:45:00,45.35,45.44,45.35,45.39,90800.0,31.1668,31.2286,31.1668,31.1943,90800.0
2010-02-24 15:50:00,45.39,45.47,45.38,45.46,128500.0,31.1943,31.2492,31.1874,31.2424,128500.0
2010-02-24 15:55:00,45.46,45.47,45.43,45.45,98200.0,31.2424,31.2492,31.2218,31.2355,98200.0
2010-02-25 09:30:00,44.97,45.23,44.45,44.58,154800.0,30.9056,31.0843,30.5483,30.6376,154800.0
2010-02-25 09:35:00,44.63,44.63,44.43,44.6,32200.0,30.672,30.672,30.5345,30.6513,32200.0
2010-02-25 09:40:00,44.6,44.61,44.4,44.42,49800.0,30.6513,30.6582,30.5139,30.5276,49800.0
2010-02-25 09:45:00,44.42,44.55,44.3,44.52,89100.0,30.5276,30.617,30.4452,30.5964,89100.0
2010-02-25 09:50:00,44.54,44.69,44.52,44.68,23200.0,30.6101,30.7132,30.5964,30.7063,23200.0
2010-02-25 09:55:00,44.69,44.78,44.68,44.76,20600.0,30.7132,30.775,30.7063,30.7613,20600.0
2010-02-25 10:00:00,44.76,44.76,44.47,44.5,117700.0,30.7613,30.7613,30.562,30.5826,117700.0
2010-02-25 10:05:00,44.5,44.55,44.43,44.49,65500.0,30.5826,30.617,30.5345,30.5757,65500.0
2010-02-25 10:10:00,44.51,44.6,44.47,44.54,29000.0,30.5895,30.6513,30.562,30.6101,29000.0
2010-02-25 10:15:00,44.55,44.65,44.53,44.61,34800.0,30.617,30.6857,30.6032,30.6582,34800.0
2010-02-25 10:20:00,44.61,44.67,44.61,44.67,33800.0,30.6582,30.6994,30.6582,30.6994,33800.0
2010-02-25 10:25:00,44.67,44.71,44.56,44.69,31200.0,30.6994,30.7269,30.6238,30.7132,31200.0
2010-02-25 10:30:00,44.69,44.73,44.64,44.72,19900.0,30.7132,30.7407,30.6788,30.7338,19900.0
2010-02-25 10:35:00,44.72,44.72,44.59,44.6,31500.0,30.7338,30.7338,30.6445,30.6513,31500.0
2010-02-25 10:40:00,44.61,44.61,44.55,44.6,47400.0,30.6582,30.6582,30.617,30.6513,47400.0
2010-02-25 10:45:00,44.6,44.66,44.56,44.61,49000.0,30.6513,30.6926,30.6238,30.6582,49000.0
2010-02-25 10:50:00,44.62,44.68,44.62,44.64,22000.0,30.6651,30.7063,30.6651,30.6788,22000.0
2010-02-25 10:55:00,44.64,44.67,44.57,44.58,26600.0,30.6788,30.6994,30.6307,30.6376,26600.0
2010-02-25 11:00:00,44.58,44.6,44.55,44.56,25800.0,30.6376,30.6513,30.617,30.6238,25800.0
2010-02-25 11:05:00,44.56,44.66,44.56,44.63,28000.0,30.6238,30.6926,30.6238,30.672,28000.0
2010-02-25 11:10:00,44.65,44.72,44.64,44.66,35700.0,30.6857,30.7338,30.6788,30.6926,35700.0
2010-02-25 11:15:00,44.66,44.66,44.59,44.63,21400.0,30.6926,30.6926,30.6445,30.672,21400.0
2010-02-25 11:20:00,44.63,44.67,44.58,44.63,41300.0,30.672,30.6994,30.6376,30.672,41300.0
2010-02-25 11:25:00,44.64,44.69,44.6,44.6,27400.0,30.6788,30.7132,30.6513,30.6513,27400.0
2010-02-25 11:30:00,44.61,44.61,44.51,44.57,33600.0,30.6582,30.6582,30.5895,30.6307,33600.0
2010-02-25 11:35:00,44.57,44.59,44.51,44.53,17700.0,30.6307,30.6445,30.5895,30.6032,17700.0
2010-02-25 11:40:00,44.53,44.69,44.53,44.68,36200.0,30.6032,30.7132,30.6032,30.7063,36200.0
2010-02-25 11:45:00,44.67,44.68,44.62,44.67,25100.0,30.6994,30.7063,30.6651,30.6994,25100.0
2010-02-25 11:50:00,44.67,44.67,44.62,44.62,27600.0,30.6994,30.6994,30.6651,30.6651,27600.0
2010-02-25 11:55:00,44.62,44.67,44.6,44.67,24200.0,30.6651,30.6994,30.6513,30.6994,24200.0
2010-02-25 12:00:00,44.67,44.71,44.63,44.69,24800.0,30.6994,30.7269,30.672,30.7132,24800.0
2010-02-25 12:05:00,44.69,44.76,44.69,44.74,16800.0,30.7132,30.7613,30.7132,30.7476,16800.0
2010-02-25 12:10:00,44.74,44.76,44.71,44.76,13900.0,30.7476,30.7613,30.7269,30.7613,13900.0
2010-02-25 12:15:00,44.75,44.79,44.75,44.75,13400.0,30.7544,30.7819,30.7544,30.7544,13400.0
2010-02-25 12:20:00,44.75,44.79,44.73,44.79,17000.0,30.7544,30.7819,30.7407,30.7819,17000.0
2010-02-25 12:25:00,44.78,44.79,44.7,44.74,18100.0,30.775,30.7819,30.7201,30.7476,18100.0
2010-02-25 12:30:00,44.73,44.77,44.71,44.77,17300.0,30.7407,30.7682,30.7269,30.7682,17300.0
2010-02-25 12:35:00,44.78,44.8,44.73,44.75,29100.0,30.775,30.7888,30.7407,30.7544,29100.0
2010-02-25 12:40:00,44.76,44.79,44.73,44.74,60400.0,30.7613,30.7819,30.7407,30.7476,60400.0
2010-02-25 12:45:00,44.74,44.75,44.71,44.74,16800.0,30.7476,30.7544,30.7269,30.7476,16800.0
2010-02-25 12:50:00,44.74,44.75,44.7,44.75,24700.0,30.7476,30.7544,30.7201,30.7544,24700.0
2010-02-25 12:55:00,44.74,44.76,44.7,44.71,25500.0,30.7476,30.7613,30.7201,30.7269,25500.0
2010-02-25 13:00:00,44.7,44.77,44.7,44.74,17700.0,30.7201,30.7682,30.7201,30.7476,17700.0
2010-02-25 13:05:00,44.75,44.75,44.69,44.72,21000.0,30.7544,30.7544,30.7132,30.7338,21000.0
2010-02-25 13:10:00,44.7,44.75,44.69,44.75,13100.0,30.7201,30.7544,30.7132,30.7544,13100.0
2010-02-25 13:15:00,44.75,44.77,44.7,44.76,19700.0,30.7544,30.7682,30.7201,30.7613,19700.0
2010-02-25 13:20:00,44.76,44.84,44.75,44.77,24000.0,30.7613,30.8163,30.7544,30.7682,24000.0
2010-02-25 13:25:00,44.76,44.76,44.7,44.7,19200.0,30.7613,30.7613,30.7201,30.7201,19200.0
2010-02-25 13:30:00,44.71,44.74,44.71,44.73,11700.0,30.7269,30.7476,30.7269,30.7407,11700.0
2010-02-25 13:35:00,44.72,44.79,44.71,44.78,17100.0,30.7338,30.7819,30.7269,30.775,17100.0
2010-02-25 13:40:00,44.78,44.81,44.76,44.77,15600.0,30.775,30.7957,30.7613,30.7682,15600.0
2010-02-25 13:45:00,44.79,44.93,44.79,44.89,20100.0,30.7819,30.8781,30.7819,30.8506,20100.0
2010-02-25 13:50:00,44.9,44.97,44.89,44.96,22400.0,30.8575,30.9056,30.8506,30.8987,22400.0
2010-02-25 13:55:00,44.96,45.13,44.96,45.13,57200.0,30.8987,31.0156,30.8987,31.0156,57200.0
2010-02-25 14:00:00,45.14,45.2,45.11,45.13,51900.0,31.0225,31.0637,31.0018,31.0156,51900.0
2010-02-25 14:05:00,45.14,45.21,45.06,45.06,22400.0,31.0225,31.0706,30.9675,30.9675,22400.0
2010-02-25 14:10:00,45.05,45.1,45.04,45.1,15800.0,30.9606,30.995,30.9537,30.995,15800.0
2010-02-25 14:15:00,45.09,45.11,45.02,45.04,16200.0,30.9881,31.0018,30.94,30.9537,16200.0
2010-02-25 14:20:00,45.04,45.18,45.04,45.14,25900.0,30.9537,31.0499,30.9537,31.0225,25900.0
2010-02-25 14:25:00,45.14,45.16,45.06,45.07,25500.0,31.0225,31.0362,30.9675,30.9743,25500.0
2010-02-25 14:30:00,45.08,45.14,45.03,45.14,27500.0,30.9812,31.0225,30.9469,31.0225,27500.0
2010-02-25 14:35:00,45.13,45.13,45.0,45.0,17500.0,31.0156,31.0156,30.9262,30.9262,17500.0
2010-02-25 14:40:00,45.01,45.09,45.01,45.08,14800.0,30.9331,30.9881,30.9331,30.9812,14800.0
2010-02-25 14:45:00,45.09,45.13,44.99,45.0,15200.0,30.9881,31.0156,30.9194,30.9262,15200.0
2010-02-25 14:50:00,45.01,45.04,44.98,45.04,20300.0,30.9331,30.9537,30.9125,30.9537,20300.0
2010-02-25 14:55:00,45.04,45.08,45.02,45.04,12600.0,30.9537,30.9812,30.94,30.9537,12600.0
2010-02-25 15:00:00,45.04,45.06,45.0,45.03,26200.0,30.9537,30.9675,30.9262,30.9469,26200.0
2010-02-25 15:05:00,45.03,45.23,45.03,45.18,39400.0,30.9469,31.0843,30.9469,31.0499,39400.0
2010-02-25 15:10:00,45.19,45.2,45.09,45.12,36100.0,31.0568,31.0637,30.9881,31.0087,36100.0
2010-02-25 15:15:00,45.11,45.12,45.04,45.05,24600.0,31.0018,31.0087,30.9537,30.9606,24600.0
2010-02-25 15:20:00,45.04,45.12,45.01,45.07,30200.0,30.9537,31.0087,30.9331,30.9743,30200.0
2010-02-25 15:25:00,45.09,45.14,45.05,45.14,41200.0,30.9881,31.0225,30.9606,31.0225,41200.0
2010-02-25 15:30:00,45.15,45.24,45.09,45.21,53600.0,31.0293,31.0912,30.9881,31.0706,53600.0
2010-02-25 15:35:00,45.2,45.23,45.15,45.16,60500.0,31.0637,31.0843,31.0293,31.0362,60500.0
2010-02-25 15:40:00,45.16,45.3,45.15,45.24,80800.0,31.0362,31.1324,31.0293,31.0912,80800.0
2010-02-25 15:45:00,45.23,45.28,45.19,45.2,78500.0,31.0843,31.1187,31.0568,31.0637,78500.0
2010-02-25 15:50:00,45.19,45.2,45.11,45.2,99800.0,31.0568,31.0637,31.0018,31.0637,99800.0
2010-02-25 15:55:00,45.2,45.25,45.19,45.25,107300.0,31.0637,31.0981,31.0568,31.0981,107300.0
2010-02-26 09:30:00,45.24,45.71,45.24,45.68,50800.0,31.0912,31.4142,31.0912,31.3936,50800.0
2010-02-26 09:35:00,45.67,45.68,45.4,45.41,27800.0,31.3867,31.3936,31.2011,31.208,27800.0
2010-02-26 09:40:00,45.4,45.59,45.31,45.56,40200.0,31.2011,31.3317,31.1393,31.3111,40200.0
2010-02-26 09:45:00,45.56,45.58,45.49,45.58,27400.0,31.3111,31.3248,31.263,31.3248,27400.0
2010-02-26 09:50:00,45.58,45.59,45.45,45.5,26400.0,31.3248,31.3317,31.2355,31.2699,26400.0
2010-02-26 09:55:00,45.49,45.62,45.39,45.4,19800.0,31.263,31.3523,31.1943,31.2011,19800.0
2010-02-26 10:00:00,45.39,45.43,45.16,45.24,51200.0,31.1943,31.2218,31.0362,31.0912,51200.0
2010-02-26 10:05:00,45.23,45.28,45.08,45.23,39200.0,31.0843,31.1187,30.9812,31.0843,39200.0
2010-02-26 10:10:00,45.24,45.35,45.21,45.29,36600.0,31.0912,31.1668,31.0706,31.1255,36600.0
2010-02-26 10:15:00,45.28,45.4,45.27,45.4,20200.0,31.1187,31.2011,31.1118,31.2011,20200.0
2010-02-26 10:20:00,45.39,45.43,45.35,45.41,31300.0,31.1943,31.2218,31.1668,31.208,31300.0
2010-02-26 10:25:00,45.41,45.43,45.34,45.37,8100.0,31.208,31.2218,31.1599,31.1805,8100.0
2010-02-26 10:30:00,45.38,45.48,45.38,45.4,16100.0,31.1874,31.2561,31.1874,31.2011,16100.0
2010-02-26 10:35:00,45.4,45.6,45.39,45.6,94100.0,31.2011,31.3386,31.1943,31.3386,94100.0
2010-02-26 10:40:00,45.59,45.62,45.55,45.62,19300.0,31.3317,31.3523,31.3042,31.3523,19300.0
2010-02-26 10:45:00,45.62,45.63,45.48,45.53,35900.0,31.3523,31.3592,31.2561,31.2905,35900.0
2010-02-26 10:50:00,45.53,45.57,45.43,45.48,27400.0,31.2905,31.318,31.2218,31.2561,27400.0
2010-02-26 10:55:00,45.47,45.54,45.46,45.48,38600.0,31.2492,31.2974,31.2424,31.2561,38600.0
2010-02-26 11:00:00,45.47,45.53,45.46,45.49,37500.0,31.2492,31.2905,31.2424,31.263,37500.0
2010-02-26 11:05:00,45.5,45.53,45.49,45.52,20100.0,31.2699,31.2905,31.263,31.2836,20100.0
2010-02-26 11:10:00,45.52,45.56,45.52,45.55,15600.0,31.2836,31.3111,31.2836,31.3042,15600.0
2010-02-26 11:15:00,45.55,45.6,45.51,45.53,27600.0,31.3042,31.3386,31.2767,31.2905,27600.0
2010-02-26 11:20:00,45.51,45.56,45.44,45.48,34300.0,31.2767,31.3111,31.2286,31.2561,34300.0
2010-02-26 11:25:00,45.49,45.5,45.43,45.43,12100.0,31.263,31.2699,31.2218,31.2218,12100.0
2010-02-26 11:30:00,45.41,45.52,45.39,45.52,25400.0,31.208,31.2836,31.1943,31.2836,25400.0
2010-02-26 11:35:00,45.51,45.58,45.51,45.56,9200.0,31.2767,31.3248,31.2767,31.3111,9200.0
2010-02-26 11:40:00,45.56,45.57,45.47,45.5,16200.0,31.3111,31.318,31.2492,31.2699,16200.0
2010-02-26 11:45:00,45.5,45.52,45.42,45.45,17200.0,31.2699,31.2836,31.2149,31.2355,17200.0
2010-02-26 11:50:00,45.46,45.47,45.34,45.41,48500.0,31.2424,31.2492,31.1599,31.208,48500.0
2010-02-26 11:55:00,45.39,45.44,45.39,45.44,29600.0,31.1943,31.2286,31.1943,31.2286,29600.0
2010-02-26 12:00:00,45.44,45.45,45.36,45.39,17500.0,31.2286,31.2355,31.1736,31.1943,17500.0
2010-02-26 12:05:00,45.39,45.4,45.36,45.36,13800.0,31.1943,31.2011,31.1736,31.1736,13800.0
2010-02-26 12:10:00,45.34,45.39,45.32,45.38,20500.0,31.1599,31.1943,31.1462,31.1874,20500.0
2010-02-26 12:15:00,45.4,45.4,45.33,45.37,9600.0,31.2011,31.2011,31.153,31.1805,9600.0
2010-02-26 12:20:00,45.38,45.4,45.34,45.4,22600.0,31.1874,31.2011,31.1599,31.2011,22600.0
2010-02-26 12:25:00,45.39,45.41,45.35,45.4,13000.0,31.1943,31.208,31.1668,31.2011,13000.0
2010-02-26 12:30:00,45.4,45.4,45.33,45.36,12600.0,31.2011,31.2011,31.153,31.1736,12600.0
2010-02-26 12:35:00,45.34,45.41,45.3,45.4,16700.0,31.1599,31.208,31.1324,31.2011,16700.0
2010-02-26 12:40:00,45.38,45.42,45.35,45.37,16100.0,31.1874,31.2149,31.1668,31.1805,16100.0
2010-02-26 12:45:00,45.39,45.41,45.33,45.33,8600.0,31.1943,31.208,31.153,31.153,8600.0
2010-02-26 12:50:00,45.34,45.35,45.27,45.32,19700.0,31.1599,31.1668,31.1118,31.1462,19700.0
2010-02-26 12:55:00,45.3,45.39,45.3,45.38,13600.0,31.1324,31.1943,31.1324,31.1874,13600.0
2010-02-26 13:00:00,45.37,45.42,45.35,45.36,15100.0,31.1805,31.2149,31.1668,31.1736,15100.0
2010-02-26 13:05:00,45.36,45.39,45.32,45.33,13200.0,31.1736,31.1943,31.1462,31.153,13200.0
2010-02-26 13:10:00,45.35,45.36,45.31,45.31,5100.0,31.1668,31.1736,31.1393,31.1393,5100.0
2010-02-26 13:15:00,45.31,45.32,45.29,45.29,6800.0,31.1393,31.1462,31.1255,31.1255,6800.0
2010-02-26 13:20:00,45.3,45.39,45.29,45.38,14900.0,31.1324,31.1943,31.1255,31.1874,14900.0
2010-02-26 13:25:00,45.37,45.39,45.34,45.38,6500.0,31.1805,31.1943,31.1599,31.1874,6500.0
2010-02-26 13:30:00,45.39,45.44,45.34,45.4,13900.0,31.1943,31.2286,31.1599,31.2011,13900.0
2010-02-26 13:35:00,45.4,45.4,45.35,45.39,6900.0,31.2011,31.2011,31.1668,31.1943,6900.0
2010-02-26 13:40:00,45.39,45.4,45.36,45.37,8500.0,31.1943,31.2011,31.1736,31.1805,8500.0
2010-02-26 13:45:00,45.37,45.41,45.36,45.4,15300.0,31.1805,31.208,31.1736,31.2011,15300.0
2010-02-26 13:50:00,45.4,45.45,45.39,45.41,24600.0,31.2011,31.2355,31.1943,31.208,24600.0
2010-02-26 13:55:00,45.41,45.46,45.39,45.41,24900.0,31.208,31.2424,31.1943,31.208,24900.0
2010-02-26 14:00:00,45.4,45.47,45.4,45.43,29200.0,31.2011,31.2492,31.2011,31.2218,29200.0
2010-02-26 14:05:00,45.43,45.43,45.39,45.41,8100.0,31.2218,31.2218,31.1943,31.208,8100.0
2010-02-26 14:10:00,45.41,45.44,45.4,45.44,7600.0,31.208,31.2286,31.2011,31.2286,7600.0
2010-02-26 14:15:00,45.43,45.44,45.35,45.36,12100.0,31.2218,31.2286,31.1668,31.1736,12100.0
2010-02-26 14:20:00,45.36,45.44,45.35,45.42,20000.0,31.1736,31.2286,31.1668,31.2149,20000.0
2010-02-26 14:25:00,45.43,45.5,45.43,45.47,36000.0,31.2218,31.2699,31.2218,31.2492,36000.0
2010-02-26 14:30:00,45.46,45.49,45.46,45.48,12500.0,31.2424,31.263,31.2424,31.2561,12500.0
2010-02-26 14:35:00,45.48,45.48,45.43,45.45,8900.0,31.2561,31.2561,31.2218,31.2355,8900.0
2010-02-26 14:40:00,45.45,45.46,45.41,45.45,18200.0,31.2355,31.2424,31.208,31.2355,18200.0
2010-02-26 14:45:00,45.45,45.47,45.43,45.47,8400.0,31.2355,31.2492,31.2218,31.2492,8400.0
2010-02-26 14:50:00,45.47,45.47,45.41,45.44,18500.0,31.2492,31.2492,31.208,31.2286,18500.0
2010-02-26 14:55:00,45.45,45.53,45.44,45.53,18200.0,31.2355,31.2905,31.2286,31.2905,18200.0
2010-02-26 15:00:00,45.52,45.53,45.43,45.43,15900.0,31.2836,31.2905,31.2218,31.2218,15900.0
2010-02-26 15:05:00,45.44,45.45,45.41,45.41,25300.0,31.2286,31.2355,31.208,31.208,25300.0
2010-02-26 15:10:00,45.42,45.49,45.41,45.47,70800.0,31.2149,31.263,31.208,31.2492,70800.0
2010-02-26 15:15:00,45.48,45.48,45.44,45.44,13000.0,31.2561,31.2561,31.2286,31.2286,13000.0
2010-02-26 15:20:00,45.45,45.48,45.43,45.45,31500.0,31.2355,31.2561,31.2218,31.2355,31500.0
2010-02-26 15:25:00,45.44,45.48,45.4,45.44,77600.0,31.2286,31.2561,31.2011,31.2286,77600.0
2010-02-26 15:30:00,45.44,45.46,45.38,45.43,27400.0,31.2286,31.2424,31.1874,31.2218,27400.0
2010-02-26 15:35:00,45.44,45.53,45.43,45.51,39700.0,31.2286,31.2905,31.2218,31.2767,39700.0
2010-02-26 15:40:00,45.51,45.56,45.47,45.56,42800.0,31.2767,31.3111,31.2492,31.3111,42800.0
2010-02-26 15:45:00,45.56,45.56,45.49,45.49,68400.0,31.3111,31.3111,31.263,31.263,68400.0
2010-02-26 15:50:00,45.49,45.57,45.49,45.56,80300.0,31.263,31.318,31.263,31.3111,80300.0
2010-02-26 15:55:00,45.57,45.57,45.47,45.49,125400.0,31.318,31.318,31.2492,31.263,125400.0
2010-03-01 09:30:00,45.75,46.18,45.73,45.99,53600.0,31.4417,31.7372,31.4279,31.6066,53600.0
2010-03-01 09:35:00,45.96,46.01,45.78,45.93,19700.0,31.586,31.6204,31.4623,31.5654,19700.0
2010-03-01 09:40:00,45.92,46.05,45.88,46.01,33200.0,31.5585,31.6479,31.531,31.6204,33200.0
2010-03-01 09:45:00,46.01,46.12,46.01,46.04,19200.0,31.6204,31.696,31.6204,31.641,19200.0
2010-03-01 09:50:00,46.04,46.1,46.03,46.05,14900.0,31.641,31.6822,31.6341,31.6479,14900.0
2010-03-01 09:55:00,46.04,46.1,46.01,46.06,17400.0,31.641,31.6822,31.6204,31.6547,17400.0
2010-03-01 10:00:00,46.03,46.13,45.95,46.08,36700.0,31.6341,31.7028,31.5791,31.6685,36700.0
2010-03-01 10:05:00,46.09,46.17,46.09,46.15,27900.0,31.6753,31.7303,31.6753,31.7166,27900.0
2010-03-01 10:10:00,46.14,46.22,46.14,46.17,25900.0,31.7097,31.7647,31.7097,31.7303,25900.0
2010-03-01 10:15:00,46.17,46.21,46.13,46.13,20500.0,31.7303,31.7578,31.7028,31.7028,20500.0
2010-03-01 10:20:00,46.14,46.2,46.12,46.14,19100.0,31.7097,31.7509,31.696,31.7097,19100.0
2010-03-01 10:25:00,46.13,46.13,46.05,46.09,18600.0,31.7028,31.7028,31.6479,31.6753,18600.0
2010-03-01 10:30:00,46.1,46.12,46.01,46.05,19600.0,31.6822,31.696,31.6204,31.6479,19600.0
2010-03-01 10:35:00,46.04,46.05,45.95,46.0,28600.0,31.641,31.6479,31.5791,31.6135,28600.0
2010-03-01 10:40:00,45.99,46.07,45.99,46.03,19100.0,31.6066,31.6616,31.6066,31.6341,19100.0
2010-03-01 10:45:00,46.03,46.07,45.97,46.04,26100.0,31.6341,31.6616,31.5929,31.641,26100.0
2010-03-01 10:50:00,46.04,46.13,46.04,46.1,10700.0,31.641,31.7028,31.641,31.6822,10700.0
2010-03-01 10:55:00,46.1,46.15,46.07,46.07,16900.0,31.6822,31.7166,31.6616,31.6616,16900.0
2010-03-01 11:00:00,46.07,46.11,46.05,46.05,15500.0,31.6616,31.6891,31.6479,31.6479,15500.0
2010-03-01 11:05:00,46.06,46.18,46.04,46.18,27900.0,31.6547,31.7372,31.641,31.7372,27900.0
2010-03-01 11:10:00,46.17,46.19,46.14,46.15,14900.0,31.7303,31.7441,31.7097,31.7166,14900.0
2010-03-01 11:15:00,46.15,46.22,46.14,46.14,18100.0,31.7166,31.7647,31.7097,31.7097,18100.0
2010-03-01 11:20:00,46.14,46.19,46.13,46.15,15400.0,31.7097,31.7441,31.7028,31.7166,15400.0
2010-03-01 11:25:00,46.16,46.16,46.09,46.11,51100.0,31.7234,31.7234,31.6753,31.6891,51100.0
2010-03-01 11:30:00,46.1,46.17,46.09,46.15,18500.0,31.6822,31.7303,31.6753,31.7166,18500.0
2010-03-01 11:35:00,46.15,46.16,46.1,46.11,20800.0,31.7166,31.7234,31.6822,31.6891,20800.0
2010-03-01 11:40:00,46.1,46.11,46.02,46.07,26600.0,31.6822,31.6891,31.6272,31.6616,26600.0
2010-03-01 11:45:00,46.08,46.12,46.08,46.09,10000.0,31.6685,31.696,31.6685,31.6753,10000.0
2010-03-01 11:50:00,46.09,46.11,46.08,46.09,9000.0,31.6753,31.6891,31.6685,31.6753,9000.0
2010-03-01 11:55:00,46.09,46.14,46.05,46.14,18900.0,31.6753,31.7097,31.6479,31.7097,18900.0
2010-03-01 12:00:00,46.15,46.19,46.14,46.17,21300.0,31.7166,31.7441,31.7097,31.7303,21300.0
2010-03-01 12:05:00,46.18,46.26,46.16,46.21,16500.0,31.7372,31.7922,31.7234,31.7578,16500.0
2010-03-01 12:10:00,46.21,46.22,46.19,46.22,8500.0,31.7578,31.7647,31.7441,31.7647,8500.0
2010-03-01 12:15:00,46.22,46.22,46.19,46.2,9300.0,31.7647,31.7647,31.7441,31.7509,9300.0
2010-03-01 12:20:00,46.21,46.22,46.2,46.22,21000.0,31.7578,31.7647,31.7509,31.7647,21000.0
2010-03-01 12:25:00,46.21,46.24,46.21,46.23,23300.0,31.7578,31.7784,31.7578,31.7716,23300.0
2010-03-01 12:30:00,46.24,46.24,46.14,46.15,21600.0,31.7784,31.7784,31.7097,31.7166,21600.0
2010-03-01 12:35:00,46.14,46.2,46.14,46.16,31300.0,31.7097,31.7509,31.7097,31.7234,31300.0
2010-03-01 12:40:00,46.17,46.17,46.11,46.11,18700.0,31.7303,31.7303,31.6891,31.6891,18700.0
2010-03-01 12:45:00,46.11,46.12,46.07,46.08,28100.0,31.6891,31.696,31.6616,31.6685,28100.0
2010-03-01 12:50:00,46.08,46.08,46.03,46.04,16600.0,31.6685,31.6685,31.6341,31.641,16600.0
2010-03-01 12:55:00,46.04,46.04,45.95,46.03,37000.0,31.641,31.641,31.5791,31.6341,37000.0
2010-03-01 13:00:00,46.04,46.05,45.97,46.0,9200.0,31.641,31.6479,31.5929,31.6135,9200.0
2010-03-01 13:05:00,46.01,46.04,46.0,46.01,10100.0,31.6204,31.641,31.6135,31.6204,10100.0
2010-03-01 13:10:00,46.02,46.1,46.01,46.1,9300.0,31.6272,31.6822,31.6204,31.6822,9300.0
2010-03-01 13:15:00,46.1,46.1,46.02,46.03,22900.0,31.6822,31.6822,31.6272,31.6341,22900.0
2010-03-01 13:20:00,46.03,46.03,45.99,46.02,13300.0,31.6341,31.6341,31.6066,31.6272,13300.0
2010-03-01 13:25:00,46.01,46.06,46.0,46.06,6600.0,31.6204,31.6547,31.6135,31.6547,6600.0
2010-03-01 13:30:00,46.06,46.14,46.06,46.13,31100.0,31.6547,31.7097,31.6547,31.7028,31100.0
2010-03-01 13:35:00,46.13,46.18,46.13,46.14,10100.0,31.7028,31.7372,31.7028,31.7097,10100.0
2010-03-01 13:40:00,46.13,46.14,46.1,46.12,10800.0,31.7028,31.7097,31.6822,31.696,10800.0
2010-03-01 13:45:00,46.12,46.15,46.1,46.15,9500.0,31.696,31.7166,31.6822,31.7166,9500.0
2010-03-01 13:50:00,46.14,46.17,46.14,46.14,5700.0,31.7097,31.7303,31.7097,31.7097,5700.0
2010-03-01 13:55:00,46.15,46.16,46.11,46.12,10600.0,31.7166,31.7234,31.6891,31.696,10600.0
2010-03-01 14:00:00,46.12,46.12,46.07,46.07,12500.0,31.696,31.696,31.6616,31.6616,12500.0
2010-03-01 14:05:00,46.07,46.09,46.06,46.09,10500.0,31.6616,31.6753,31.6547,31.6753,10500.0
2010-03-01 14:10:00,46.1,46.1,46.06,46.08,14900.0,31.6822,31.6822,31.6547,31.6685,14900.0
2010-03-01 14:15:00,46.08,46.19,46.08,46.15,30400.0,31.6685,31.7441,31.6685,31.7166,30400.0
2010-03-01 14:20:00,46.14,46.17,46.11,46.16,25100.0,31.7097,31.7303,31.6891,31.7234,25100.0
2010-03-01 14:25:00,46.15,46.21,46.15,46.21,55600.0,31.7166,31.7578,31.7166,31.7578,55600.0
2010-03-01 14:30:00,46.21,46.24,46.2,46.2,31600.0,31.7578,31.7784,31.7509,31.7509,31600.0
2010-03-01 14:35:00,46.2,46.23,46.2,46.22,18700.0,31.7509,31.7716,31.7509,31.7647,18700.0
2010-03-01 14:40:00,46.21,46.22,46.16,46.17,50300.0,31.7578,31.7647,31.7234,31.7303,50300.0
2010-03-01 14:45:00,46.16,46.17,46.12,46.15,40500.0,31.7234,31.7303,31.696,31.7166,40500.0
2010-03-01 14:50:00,46.15,46.15,46.06,46.09,39300.0,31.7166,31.7166,31.6547,31.6753,39300.0
2010-03-01 14:55:00,46.1,46.12,46.04,46.09,38700.0,31.6822,31.696,31.641,31.6753,38700.0
2010-03-01 15:00:00,46.1,46.1,46.05,46.06,53600.0,31.6822,31.6822,31.6479,31.6547,53600.0
2010-03-01 15:05:00,46.05,46.05,45.99,46.02,37700.0,31.6479,31.6479,31.6066,31.6272,37700.0
2010-03-01 15:10:00,46.03,46.07,46.02,46.04,23800.0,31.6341,31.6616,31.6272,31.641,23800.0
2010-03-01 15:15:00,46.04,46.08,46.03,46.05,19900.0,31.641,31.6685,31.6341,31.6479,19900.0
2010-03-01 15:20:00,46.04,46.09,46.03,46.09,27000.0,31.641,31.6753,31.6341,31.6753,27000.0
2010-03-01 15:25:00,46.1,46.11,46.07,46.08,30700.0,31.6822,31.6891,31.6616,31.6685,30700.0
2010-03-01 15:30:00,46.08,46.11,46.06,46.07,42600.0,31.6685,31.6891,31.6547,31.6616,42600.0
2010-03-01 15:35:00,46.08,46.08,46.04,46.05,42000.0,31.6685,31.6685,31.641,31.6479,42000.0
2010-03-01 15:40:00,46.04,46.09,46.0,46.08,57600.0,31.641,31.6753,31.6135,31.6685,57600.0
2010-03-01 15:45:00,46.08,46.11,46.05,46.08,58300.0,31.6685,31.6891,31.6479,31.6685,58300.0
2010-03-01 15:50:00,46.07,46.13,46.06,46.13,65200.0,31.6616,31.7028,31.6547,31.7028,65200.0
2010-03-01 15:55:00,46.13,46.13,46.09,46.09,136300.0,31.7028,31.7028,31.6753,31.6753,136300.0
2010-03-02 09:30:00,46.37,46.47,46.13,46.45,62900.0,31.8678,31.9365,31.7028,31.9228,62900.0
2010-03-02 09:35:00,46.46,46.49,46.28,46.35,45300.0,31.9296,31.9502,31.8059,31.854,45300.0
2010-03-02 09:40:00,46.33,46.33,46.25,46.25,36600.0,31.8403,31.8403,31.7853,31.7853,36600.0
2010-03-02 09:45:00,46.23,46.26,46.15,46.15,32800.0,31.7716,31.7922,31.7166,31.7166,32800.0
2010-03-02 09:50:00,46.13,46.19,46.08,46.14,44500.0,31.7028,31.7441,31.6685,31.7097,44500.0
2010-03-02 09:55:00,46.13,46.26,46.13,46.21,29700.0,31.7028,31.7922,31.7028,31.7578,29700.0
2010-03-02 10:00:00,46.21,46.4,46.2,46.3,39300.0,31.7578,31.8884,31.7509,31.8197,39300.0
2010-03-02 10:05:00,46.28,46.29,46.16,46.18,18100.0,31.8059,31.8128,31.7234,31.7372,18100.0
2010-03-02 10:10:00,46.16,46.2,46.0,46.0,47400.0,31.7234,31.7509,31.6135,31.6135,47400.0
2010-03-02 10:15:00,46.0,46.07,45.96,46.04,52000.0,31.6135,31.6616,31.586,31.641,52000.0
2010-03-02 10:20:00,46.04,46.15,46.04,46.11,15200.0,31.641,31.7166,31.641,31.6891,15200.0
2010-03-02 10:25:00,46.1,46.12,46.05,46.08,17300.0,31.6822,31.696,31.6479,31.6685,17300.0
2010-03-02 10:30:00,46.08,46.14,46.05,46.12,27700.0,31.6685,31.7097,31.6479,31.696,27700.0
2010-03-02 10:35:00,46.12,46.21,46.1,46.17,25000.0,31.696,31.7578,31.6822,31.7303,25000.0
2010-03-02 10:40:00,46.19,46.24,46.14,46.14,16800.0,31.7441,31.7784,31.7097,31.7097,16800.0
2010-03-02 10:45:00,46.14,46.21,46.13,46.17,24000.0,31.7097,31.7578,31.7028,31.7303,24000.0
2010-03-02 10:50:00,46.16,46.18,46.13,46.18,24600.0,31.7234,31.7372,31.7028,31.7372,24600.0
2010-03-02 10:55:00,46.17,46.17,46.05,46.06,22400.0,31.7303,31.7303,31.6479,31.6547,22400.0
2010-03-02 11:00:00,46.06,46.13,46.06,46.13,13700.0,31.6547,31.7028,31.6547,31.7028,13700.0
2010-03-02 11:05:00,46.11,46.18,46.08,46.16,25500.0,31.6891,31.7372,31.6685,31.7234,25500.0
2010-03-02 11:10:00,46.16,46.22,46.15,46.18,29000.0,31.7234,31.7647,31.7166,31.7372,29000.0
2010-03-02 11:15:00,46.17,46.21,46.16,46.19,17900.0,31.7303,31.7578,31.7234,31.7441,17900.0
2010-03-02 11:20:00,46.19,46.19,46.13,46.17,23300.0,31.7441,31.7441,31.7028,31.7303,23300.0
2010-03-02 11:25:00,46.19,46.22,46.16,46.21,8400.0,31.7441,31.7647,31.7234,31.7578,8400.0
2010-03-02 11:30:00,46.21,46.22,46.16,46.22,19300.0,31.7578,31.7647,31.7234,31.7647,19300.0
2010-03-02 11:35:00,46.21,46.25,46.19,46.23,21000.0,31.7578,31.7853,31.7441,31.7716,21000.0
2010-03-02 11:40:00,46.24,46.25,46.21,46.21,8800.0,31.7784,31.7853,31.7578,31.7578,8800.0
2010-03-02 11:45:00,46.22,46.25,46.21,46.23,14000.0,31.7647,31.7853,31.7578,31.7716,14000.0
2010-03-02 11:50:00,46.23,46.31,46.22,46.29,10700.0,31.7716,31.8265,31.7647,31.8128,10700.0
2010-03-02 11:55:00,46.28,46.28,46.23,46.24,10100.0,31.8059,31.8059,31.7716,31.7784,10100.0
2010-03-02 12:00:00,46.24,46.25,46.22,46.25,13100.0,31.7784,31.7853,31.7647,31.7853,13100.0
2010-03-02 12:05:00,46.24,46.28,46.21,46.24,11600.0,31.7784,31.8059,31.7578,31.7784,11600.0
2010-03-02 12:10:00,46.23,46.26,46.22,46.24,14700.0,31.7716,31.7922,31.7647,31.7784,14700.0
2010-03-02 12:15:00,46.24,46.26,46.22,46.24,34500.0,31.7784,31.7922,31.7647,31.7784,34500.0
2010-03-02 12:20:00,46.24,46.25,46.21,46.22,8900.0,31.7784,31.7853,31.7578,31.7647,8900.0
2010-03-02 12:25:00,46.2,46.25,46.17,46.25,21500.0,31.7509,31.7853,31.7303,31.7853,21500.0
2010-03-02 12:30:00,46.24,46.25,46.19,46.2,16200.0,31.7784,31.7853,31.7441,31.7509,16200.0
2010-03-02 12:35:00,46.2,46.23,46.19,46.22,8500.0,31.7509,31.7716,31.7441,31.7647,8500.0
2010-03-02 12:40:00,46.22,46.23,46.18,46.22,7600.0,31.7647,31.7716,31.7372,31.7647,7600.0
2010-03-02 12:45:00,46.22,46.24,46.22,46.23,7400.0,31.7647,31.7784,31.7647,31.7716,7400.0
2010-03-02 12:50:00,46.23,46.25,46.21,46.23,34000.0,31.7716,31.7853,31.7578,31.7716,34000.0
2010-03-02 12:55:00,46.24,46.25,46.22,46.24,11500.0,31.7784,31.7853,31.7647,31.7784,11500.0
2010-03-02 13:00:00,46.25,46.27,46.23,46.25,15400.0,31.7853,31.799,31.7716,31.7853,15400.0
2010-03-02 13:05:00,46.25,46.26,46.23,46.25,7900.0,31.7853,31.7922,31.7716,31.7853,7900.0
2010-03-02 13:10:00,46.24,46.3,46.24,46.28,16500.0,31.7784,31.8197,31.7784,31.8059,16500.0
2010-03-02 13:15:00,46.29,46.32,46.29,46.29,15800.0,31.8128,31.8334,31.8128,31.8128,15800.0
2010-03-02 13:20:00,46.29,46.3,46.24,46.27,21300.0,31.8128,31.8197,31.7784,31.799,21300.0
2010-03-02 13:25:00,46.26,46.29,46.26,46.28,7100.0,31.7922,31.8128,31.7922,31.8059,7100.0
2010-03-02 13:30:00,46.29,46.29,46.27,46.28,7600.0,31.8128,31.8128,31.799,31.8059,7600.0
2010-03-02 13:35:00,46.27,46.28,46.25,46.25,11000.0,31.799,31.8059,31.7853,31.7853,11000.0
2010-03-02 13:40:00,46.25,46.31,46.25,46.31,33700.0,31.7853,31.8265,31.7853,31.8265,33700.0
2010-03-02 13:45:00,46.3,46.32,46.29,46.29,23800.0,31.8197,31.8334,31.8128,31.8128,23800.0
2010-03-02 13:50:00,46.29,46.3,46.28,46.28,23100.0,31.8128,31.8197,31.8059,31.8059,23100.0
2010-03-02 13:55:00,46.28,46.37,46.26,46.34,25600.0,31.8059,31.8678,31.7922,31.8472,25600.0
2010-03-02 14:00:00,46.33,46.36,46.29,46.33,40300.0,31.8403,31.8609,31.8128,31.8403,40300.0
2010-03-02 14:05:00,46.33,46.33,46.31,46.32,55200.0,31.8403,31.8403,31.8265,31.8334,55200.0
2010-03-02 14:10:00,46.31,46.32,46.27,46.28,20800.0,31.8265,31.8334,31.799,31.8059,20800.0
2010-03-02 14:15:00,46.27,46.31,46.26,46.3,36700.0,31.799,31.8265,31.7922,31.8197,36700.0
2010-03-02 14:20:00,46.29,46.3,46.26,46.27,14100.0,31.8128,31.8197,31.7922,31.799,14100.0
2010-03-02 14:25:00,46.26,46.26,46.21,46.23,24700.0,31.7922,31.7922,31.7578,31.7716,24700.0
2010-03-02 14:30:00,46.22,46.22,46.19,46.2,34000.0,31.7647,31.7647,31.7441,31.7509,34000.0
2010-03-02 14:35:00,46.19,46.2,46.15,46.18,52600.0,31.7441,31.7509,31.7166,31.7372,52600.0
2010-03-02 14:40:00,46.17,46.2,46.13,46.17,30400.0,31.7303,31.7509,31.7028,31.7303,30400.0
2010-03-02 14:45:00,46.18,46.18,46.17,46.17,10400.0,31.7372,31.7372,31.7303,31.7303,10400.0
2010-03-02 14:50:00,46.17,46.18,46.06,46.07,62500.0,31.7303,31.7372,31.6547,31.6616,62500.0
2010-03-02 14:55:00,46.06,46.08,46.02,46.04,40400.0,31.6547,31.6685,31.6272,31.641,40400.0
2010-03-02 15:00:00,46.04,46.07,46.04,46.07,66700.0,31.641,31.6616,31.641,31.6616,66700.0
2010-03-02 15:05:00,46.06,46.1,46.04,46.1,36400.0,31.6547,31.6822,31.641,31.6822,36400.0
2010-03-02 15:10:00,46.1,46.1,46.08,46.1,33500.0,31.6822,31.6822,31.6685,31.6822,33500.0
2010-03-02 15:15:00,46.09,46.1,46.05,46.07,27200.0,31.6753,31.6822,31.6479,31.6616,27200.0
2010-03-02 15:20:00,46.07,46.08,46.05,46.08,25800.0,31.6616,31.6685,31.6479,31.6685,25800.0
2010-03-02 15:25:00,46.08,46.1,46.04,46.04,22000.0,31.6685,31.6822,31.641,31.641,22000.0
2010-03-02 15:30:00,46.04,46.11,46.02,46.11,38400.0,31.641,31.6891,31.6272,31.6891,38400.0
2010-03-02 15:35:00,46.12,46.13,46.04,46.07,41600.0,31.696,31.7028,31.641,31.6616,41600.0
2010-03-02 15:40:00,46.07,46.09,45.99,46.0,47900.0,31.6616,31.6753,31.6066,31.6135,47900.0
2010-03-02 15:45:00,46.0,46.06,45.99,46.06,38100.0,31.6135,31.6547,31.6066,31.6547,38100.0
2010-03-02 15:50:00,46.06,46.07,46.0,46.02,85900.0,31.6547,31.6616,31.6135,31.6272,85900.0
2010-03-02 15:55:00,46.01,46.07,46.01,46.06,102200.0,31.6204,31.6616,31.6204,31.6547,102200.0
2010-03-03 09:30:00,46.1,46.54,46.1,46.52,40800.0,31.6822,31.9846,31.6822,31.9709,40800.0
2010-03-03 09:35:00,46.53,46.6,46.4,46.58,55200.0,31.9777,32.0258,31.8884,32.0121,55200.0
2010-03-03 09:40:00,46.58,46.65,46.46,46.51,54700.0,32.0121,32.0602,31.9296,31.964,54700.0
2010-03-03 09:45:00,46.5,46.56,46.47,46.56,122300.0,31.9571,31.9983,31.9365,31.9983,122300.0
2010-03-03 09:50:00,46.56,46.65,46.54,46.61,62800.0,31.9983,32.0602,31.9846,32.0327,62800.0
2010-03-03 09:55:00,46.61,46.63,46.6,46.62,24300.0,32.0327,32.0465,32.0258,32.0396,24300.0
2010-03-03 10:00:00,46.63,46.69,46.6,46.61,32200.0,32.0465,32.0877,32.0258,32.0327,32200.0
2010-03-03 10:05:00,46.6,46.62,46.6,46.62,43200.0,32.0258,32.0396,32.0258,32.0396,43200.0
2010-03-03 10:10:00,46.62,46.64,46.55,46.57,46500.0,32.0396,32.0533,31.9915,32.0052,46500.0
2010-03-03 10:15:00,46.58,46.58,46.55,46.57,29800.0,32.0121,32.0121,31.9915,32.0052,29800.0
2010-03-03 10:20:00,46.57,46.58,46.55,46.57,42300.0,32.0052,32.0121,31.9915,32.0052,42300.0
2010-03-03 10:25:00,46.57,46.68,46.57,46.67,42400.0,32.0052,32.0808,32.0052,32.0739,42400.0
2010-03-03 10:30:00,46.66,46.76,46.64,46.76,57000.0,32.0671,32.1358,32.0533,32.1358,57000.0
2010-03-03 10:35:00,46.75,46.83,46.74,46.75,30200.0,32.1289,32.1839,32.1221,32.1289,30200.0
2010-03-03 10:40:00,46.75,46.82,46.75,46.79,34000.0,32.1289,32.177,32.1289,32.1564,34000.0
2010-03-03 10:45:00,46.79,46.83,46.78,46.78,24500.0,32.1564,32.1839,32.1495,32.1495,24500.0
2010-03-03 10:50:00,46.79,46.81,46.76,46.79,13900.0,32.1564,32.1702,32.1358,32.1564,13900.0
2010-03-03 10:55:00,46.78,46.92,46.77,46.86,36900.0,32.1495,32.2458,32.1427,32.2045,36900.0
2010-03-03 11:00:00,46.87,46.89,46.81,46.81,21800.0,32.2114,32.2251,32.1702,32.1702,21800.0
2010-03-03 11:05:00,46.83,46.92,46.83,46.86,20200.0,32.1839,32.2458,32.1839,32.2045,20200.0
2010-03-03 11:10:00,46.85,46.87,46.77,46.79,36300.0,32.1977,32.2114,32.1427,32.1564,36300.0
2010-03-03 11:15:00,46.79,46.86,46.79,46.81,13100.0,32.1564,32.2045,32.1564,32.1702,13100.0
2010-03-03 11:20:00,46.81,46.82,46.74,46.75,14100.0,32.1702,32.177,32.1221,32.1289,14100.0
2010-03-03 11:25:00,46.75,46.78,46.7,46.71,14500.0,32.1289,32.1495,32.0946,32.1014,14500.0
2010-03-03 11:30:00,46.72,46.74,46.69,46.72,11400.0,32.1083,32.1221,32.0877,32.1083,11400.0
2010-03-03 11:35:00,46.74,46.74,46.65,46.69,16600.0,32.1221,32.1221,32.0602,32.0877,16600.0
2010-03-03 11:40:00,46.68,46.69,46.61,46.65,10300.0,32.0808,32.0877,32.0327,32.0602,10300.0
2010-03-03 11:45:00,46.66,46.69,46.64,46.65,9200.0,32.0671,32.0877,32.0533,32.0602,9200.0
2010-03-03 11:50:00,46.65,46.67,46.63,46.63,9200.0,32.0602,32.0739,32.0465,32.0465,9200.0
2010-03-03 11:55:00,46.64,46.65,46.58,46.59,12100.0,32.0533,32.0602,32.0121,32.019,12100.0
2010-03-03 12:00:00,46.59,46.59,46.55,46.55,20400.0,32.019,32.019,31.9915,31.9915,20400.0
2010-03-03 12:05:00,46.57,46.6,46.55,46.59,28200.0,32.0052,32.0258,31.9915,32.019,28200.0
2010-03-03 12:10:00,46.6,46.62,46.57,46.6,18800.0,32.0258,32.0396,32.0052,32.0258,18800.0
2010-03-03 12:15:00,46.6,46.61,46.59,46.6,15200.0,32.0258,32.0327,32.019,32.0258,15200.0
2010-03-03 12:20:00,46.61,46.61,46.56,46.56,9600.0,32.0327,32.0327,31.9983,31.9983,9600.0
2010-03-03 12:25:00,46.57,46.57,46.54,46.54,7100.0,32.0052,32.0052,31.9846,31.9846,7100.0
2010-03-03 12:30:00,46.54,46.55,46.52,46.52,7100.0,31.9846,31.9915,31.9709,31.9709,7100.0
2010-03-03 12:35:00,46.53,46.53,46.42,46.44,17700.0,31.9777,31.9777,31.9021,31.9159,17700.0
2010-03-03 12:40:00,46.44,46.46,46.41,46.41,5600.0,31.9159,31.9296,31.8953,31.8953,5600.0
2010-03-03 12:45:00,46.41,46.45,46.4,46.44,9500.0,31.8953,31.9228,31.8884,31.9159,9500.0
2010-03-03 12:50:00,46.44,46.44,46.41,46.41,4700.0,31.9159,31.9159,31.8953,31.8953,4700.0
2010-03-03 12:55:00,46.41,46.46,46.41,46.43,16500.0,31.8953,31.9296,31.8953,31.909,16500.0
2010-03-03 13:00:00,46.44,46.47,46.43,46.43,10300.0,31.9159,31.9365,31.909,31.909,10300.0
2010-03-03 13:05:00,46.43,46.44,46.38,46.39,16200.0,31.909,31.9159,31.8746,31.8815,16200.0
2010-03-03 13:10:00,46.4,46.42,46.37,46.38,24800.0,31.8884,31.9021,31.8678,31.8746,24800.0
2010-03-03 13:15:00,46.38,46.47,46.37,46.43,43400.0,31.8746,31.9365,31.8678,31.909,43400.0
2010-03-03 13:20:00,46.43,46.44,46.35,46.36,28300.0,31.909,31.9159,31.854,31.8609,28300.0
2010-03-03 13:25:00,46.35,46.37,46.32,46.32,37900.0,31.854,31.8678,31.8334,31.8334,37900.0
2010-03-03 13:30:00,46.33,46.42,46.33,46.38,31400.0,31.8403,31.9021,31.8403,31.8746,31400.0
2010-03-03 13:35:00,46.37,46.38,46.32,46.35,24500.0,31.8678,31.8746,31.8334,31.854,24500.0
2010-03-03 13:40:00,46.35,46.39,46.33,46.33,13800.0,31.854,31.8815,31.8403,31.8403,13800.0
2010-03-03 13:45:00,46.33,46.38,46.32,46.38,13300.0,31.8403,31.8746,31.8334,31.8746,13300.0
2010-03-03 13:50:00,46.37,46.39,46.36,46.37,12200.0,31.8678,31.8815,31.8609,31.8678,12200.0
2010-03-03 13:55:00,46.37,46.43,46.35,46.4,27200.0,31.8678,31.909,31.854,31.8884,27200.0
2010-03-03 14:00:00,46.4,46.48,46.38,46.45,37900.0,31.8884,31.9434,31.8746,31.9228,37900.0
2010-03-03 14:05:00,46.45,46.46,46.44,46.45,7100.0,31.9228,31.9296,31.9159,31.9228,7100.0
2010-03-03 14:10:00,46.45,46.46,46.43,46.44,9500.0,31.9228,31.9296,31.909,31.9159,9500.0
2010-03-03 14:15:00,46.44,46.44,46.38,46.38,14700.0,31.9159,31.9159,31.8746,31.8746,14700.0
2010-03-03 14:20:00,46.4,46.4,46.32,46.37,21000.0,31.8884,31.8884,31.8334,31.8678,21000.0
2010-03-03 14:25:00,46.37,46.37,46.29,46.32,31200.0,31.8678,31.8678,31.8128,31.8334,31200.0
2010-03-03 14:30:00,46.31,46.36,46.3,46.34,10800.0,31.8265,31.8609,31.8197,31.8472,10800.0
2010-03-03 14:35:00,46.33,46.39,46.31,46.33,31600.0,31.8403,31.8815,31.8265,31.8403,31600.0
2010-03-03 14:40:00,46.32,46.34,46.25,46.26,14900.0,31.8334,31.8472,31.7853,31.7922,14900.0
2010-03-03 14:45:00,46.25,46.26,46.15,46.23,45400.0,31.7853,31.7922,31.7166,31.7716,45400.0
2010-03-03 14:50:00,46.23,46.23,46.17,46.19,35600.0,31.7716,31.7716,31.7303,31.7441,35600.0
2010-03-03 14:55:00,46.19,46.22,46.18,46.19,50700.0,31.7441,31.7647,31.7372,31.7441,50700.0
2010-03-03 15:00:00,46.19,46.24,46.17,46.22,28700.0,31.7441,31.7784,31.7303,31.7647,28700.0
2010-03-03 15:05:00,46.22,46.23,46.19,46.21,52200.0,31.7647,31.7716,31.7441,31.7578,52200.0
2010-03-03 15:10:00,46.2,46.23,46.18,46.21,88100.0,31.7509,31.7716,31.7372,31.7578,88100.0
2010-03-03 15:15:00,46.2,46.24,46.19,46.2,62900.0,31.7509,31.7784,31.7441,31.7509,62900.0
2010-03-03 15:20:00,46.2,46.22,46.18,46.2,38600.0,31.7509,31.7647,31.7372,31.7509,38600.0
2010-03-03 15:25:00,46.2,46.21,46.14,46.2,43100.0,31.7509,31.7578,31.7097,31.7509,43100.0
2010-03-03 15:30:00,46.2,46.22,46.18,46.21,39900.0,31.7509,31.7647,31.7372,31.7578,39900.0
2010-03-03 15:35:00,46.21,46.26,46.19,46.19,39900.0,31.7578,31.7922,31.7441,31.7441,39900.0
2010-03-03 15:40:00,46.2,46.26,46.19,46.23,55100.0,31.7509,31.7922,31.7441,31.7716,55100.0
2010-03-03 15:45:00,46.22,46.3,46.22,46.28,71100.0,31.7647,31.8197,31.7647,31.8059,71100.0
2010-03-03 15:50:00,46.29,46.29,46.22,46.22,51400.0,31.8128,31.8128,31.7647,31.7647,51400.0
2010-03-03 15:55:00,46.22,46.23,46.17,46.18,93800.0,31.7647,31.7716,31.7303,31.7372,93800.0
2010-03-04 09:30:00,46.45,46.69,46.33,46.65,35000.0,31.9228,32.0877,31.8403,32.0602,35000.0
2010-03-04 09:35:00,46.66,46.75,46.62,46.69,17800.0,32.0671,32.1289,32.0396,32.0877,17800.0
2010-03-04 09:40:00,46.71,46.75,46.66,46.66,14100.0,32.1014,32.1289,32.0671,32.0671,14100.0
2010-03-04 09:45:00,46.67,46.69,46.57,46.63,24600.0,32.0739,32.0877,32.0052,32.0465,24600.0
2010-03-04 09:50:00,46.61,46.69,46.56,46.57,26200.0,32.0327,32.0877,31.9983,32.0052,26200.0
2010-03-04 09:55:00,46.57,46.64,46.54,46.61,45500.0,32.0052,32.0533,31.9846,32.0327,45500.0
2010-03-04 10:00:00,46.61,46.73,46.56,46.73,94300.0,32.0327,32.1152,31.9983,32.1152,94300.0
2010-03-04 10:05:00,46.72,46.73,46.56,46.59,48000.0,32.1083,32.1152,31.9983,32.019,48000.0
2010-03-04 10:10:00,46.58,46.62,46.52,46.54,20400.0,32.0121,32.0396,31.9709,31.9846,20400.0
2010-03-04 10:15:00,46.54,46.54,46.4,46.46,19100.0,31.9846,31.9846,31.8884,31.9296,19100.0
2010-03-04 10:20:00,46.46,46.5,46.4,46.42,24400.0,31.9296,31.9571,31.8884,31.9021,24400.0
2010-03-04 10:25:00,46.42,46.46,46.4,46.44,34900.0,31.9021,31.9296,31.8884,31.9159,34900.0
2010-03-04 10:30:00,46.44,46.44,46.23,46.27,31400.0,31.9159,31.9159,31.7716,31.799,31400.0
2010-03-04 10:35:00,46.26,46.31,46.23,46.28,38500.0,31.7922,31.8265,31.7716,31.8059,38500.0
2010-03-04 10:40:00,46.29,46.32,46.18,46.29,40200.0,31.8128,31.8334,31.7372,31.8128,40200.0
2010-03-04 10:45:00,46.29,46.34,46.26,46.33,25700.0,31.8128,31.8472,31.7922,31.8403,25700.0
2010-03-04 10:50:00,46.32,46.33,46.25,46.27,25900.0,31.8334,31.8403,31.7853,31.799,25900.0
2010-03-04 10:55:00,46.28,46.32,46.25,46.27,25500.0,31.8059,31.8334,31.7853,31.799,25500.0
2010-03-04 11:00:00,46.27,46.34,46.25,46.31,14500.0,31.799,31.8472,31.7853,31.8265,14500.0
2010-03-04 11:05:00,46.31,46.35,46.3,46.3,15300.0,31.8265,31.854,31.8197,31.8197,15300.0
2010-03-04 11:10:00,46.31,46.39,46.31,46.34,21700.0,31.8265,31.8815,31.8265,31.8472,21700.0
2010-03-04 11:15:00,46.35,46.42,46.34,46.38,51800.0,31.854,31.9021,31.8472,31.8746,51800.0
2010-03-04 11:20:00,46.38,46.47,46.37,46.46,28200.0,31.8746,31.9365,31.8678,31.9296,28200.0
2010-03-04 11:25:00,46.46,46.49,46.42,46.47,59600.0,31.9296,31.9502,31.9021,31.9365,59600.0
2010-03-04 11:30:00,46.47,46.48,46.42,46.46,19800.0,31.9365,31.9434,31.9021,31.9296,19800.0
2010-03-04 11:35:00,46.46,46.47,46.43,46.44,29100.0,31.9296,31.9365,31.909,31.9159,29100.0
2010-03-04 11:40:00,46.43,46.45,46.39,46.39,13700.0,31.909,31.9228,31.8815,31.8815,13700.0
2010-03-04 11:45:00,46.4,46.48,46.38,46.42,32300.0,31.8884,31.9434,31.8746,31.9021,32300.0
2010-03-04 11:50:00,46.42,46.44,46.39,46.43,13800.0,31.9021,31.9159,31.8815,31.909,13800.0
2010-03-04 11:55:00,46.42,46.48,46.37,46.39,31000.0,31.9021,31.9434,31.8678,31.8815,31000.0
2010-03-04 12:00:00,46.39,46.39,46.28,46.28,7200.0,31.8815,31.8815,31.8059,31.8059,7200.0
2010-03-04 12:05:00,46.3,46.35,46.29,46.35,21200.0,31.8197,31.854,31.8128,31.854,21200.0
2010-03-04 12:10:00,46.34,46.39,46.32,46.38,20500.0,31.8472,31.8815,31.8334,31.8746,20500.0
2010-03-04 12:15:00,46.39,46.42,46.37,46.42,22700.0,31.8815,31.9021,31.8678,31.9021,22700.0
2010-03-04 12:20:00,46.43,46.46,46.42,46.43,13100.0,31.909,31.9296,31.9021,31.909,13100.0
2010-03-04 12:25:00,46.4,46.42,46.37,46.38,11800.0,31.8884,31.9021,31.8678,31.8746,11800.0
2010-03-04 12:30:00,46.38,46.41,46.36,46.38,7800.0,31.8746,31.8953,31.8609,31.8746,7800.0
2010-03-04 12:35:00,46.38,46.39,46.35,46.37,15900.0,31.8746,31.8815,31.854,31.8678,15900.0
2010-03-04 12:40:00,46.37,46.38,46.35,46.37,9700.0,31.8678,31.8746,31.854,31.8678,9700.0
2010-03-04 12:45:00,46.37,46.38,46.35,46.36,6100.0,31.8678,31.8746,31.854,31.8609,6100.0
2010-03-04 12:50:00,46.36,46.41,46.35,46.41,7700.0,31.8609,31.8953,31.854,31.8953,7700.0
2010-03-04 12:55:00,46.39,46.43,46.39,46.42,7200.0,31.8815,31.909,31.8815,31.9021,7200.0
2010-03-04 13:00:00,46.42,46.42,46.39,46.39,13600.0,31.9021,31.9021,31.8815,31.8815,13600.0
2010-03-04 13:05:00,46.39,46.44,46.39,46.41,15600.0,31.8815,31.9159,31.8815,31.8953,15600.0
2010-03-04 13:10:00,46.4,46.44,46.39,46.44,7800.0,31.8884,31.9159,31.8815,31.9159,7800.0
2010-03-04 13:15:00,46.44,46.49,46.43,46.45,14500.0,31.9159,31.9502,31.909,31.9228,14500.0
2010-03-04 13:20:00,46.44,46.45,46.4,46.43,19700.0,31.9159,31.9228,31.8884,31.909,19700.0
2010-03-04 13:25:00,46.42,46.45,46.4,46.43,17100.0,31.9021,31.9228,31.8884,31.909,17100.0
2010-03-04 13:30:00,46.43,46.43,46.39,46.41,33900.0,31.909,31.909,31.8815,31.8953,33900.0
2010-03-04 13:35:00,46.41,46.44,46.4,46.4,21500.0,31.8953,31.9159,31.8884,31.8884,21500.0
2010-03-04 13:40:00,46.41,46.42,46.39,46.41,18500.0,31.8953,31.9021,31.8815,31.8953,18500.0
2010-03-04 13:45:00,46.42,46.42,46.37,46.39,24100.0,31.9021,31.9021,31.8678,31.8815,24100.0
2010-03-04 13:50:00,46.39,46.47,46.39,46.45,25800.0,31.8815,31.9365,31.8815,31.9228,25800.0
2010-03-04 13:55:00,46.45,46.5,46.45,46.49,18300.0,31.9228,31.9571,31.9228,31.9502,18300.0
2010-03-04 14:00:00,46.49,46.5,46.44,46.45,12300.0,31.9502,31.9571,31.9159,31.9228,12300.0
2010-03-04 14:05:00,46.45,46.5,46.44,46.5,42100.0,31.9228,31.9571,31.9159,31.9571,42100.0
2010-03-04 14:10:00,46.49,46.54,46.46,46.48,40200.0,31.9502,31.9846,31.9296,31.9434,40200.0
2010-03-04 14:15:00,46.48,46.53,46.48,46.52,21700.0,31.9434,31.9777,31.9434,31.9709,21700.0
2010-03-04 14:20:00,46.52,46.52,46.49,46.49,6800.0,31.9709,31.9709,31.9502,31.9502,6800.0
2010-03-04 14:25:00,46.48,46.5,46.44,46.47,27600.0,31.9434,31.9571,31.9159,31.9365,27600.0
2010-03-04 14:30:00,46.44,46.51,46.42,46.5,23100.0,31.9159,31.964,31.9021,31.9571,23100.0
2010-03-04 14:35:00,46.5,46.5,46.46,46.47,15400.0,31.9571,31.9571,31.9296,31.9365,15400.0
2010-03-04 14:40:00,46.48,46.52,46.47,46.47,17200.0,31.9434,31.9709,31.9365,31.9365,17200.0
2010-03-04 14:45:00,46.47,46.49,46.45,46.47,14100.0,31.9365,31.9502,31.9228,31.9365,14100.0
2010-03-04 14:50:00,46.46,46.49,46.45,46.47,38100.0,31.9296,31.9502,31.9228,31.9365,38100.0
2010-03-04 14:55:00,46.46,46.46,46.43,46.43,34600.0,31.9296,31.9296,31.909,31.909,34600.0
2010-03-04 15:00:00,46.43,46.46,46.42,46.45,48400.0,31.909,31.9296,31.9021,31.9228,48400.0
2010-03-04 15:05:00,46.45,46.46,46.41,46.44,35100.0,31.9228,31.9296,31.8953,31.9159,35100.0
2010-03-04 15:10:00,46.44,46.46,46.42,46.46,50600.0,31.9159,31.9296,31.9021,31.9296,50600.0
2010-03-04 15:15:00,46.46,46.47,46.44,46.47,42000.0,31.9296,31.9365,31.9159,31.9365,42000.0
2010-03-04 15:20:00,46.47,46.51,46.46,46.46,67800.0,31.9365,31.964,31.9296,31.9296,67800.0
2010-03-04 15:25:00,46.46,46.47,46.44,46.47,50800.0,31.9296,31.9365,31.9159,31.9365,50800.0
2010-03-04 15:30:00,46.47,46.51,46.44,46.48,67100.0,31.9365,31.964,31.9159,31.9434,67100.0
2010-03-04 15:35:00,46.48,46.5,46.45,46.46,28900.0,31.9434,31.9571,31.9228,31.9296,28900.0
2010-03-04 15:40:00,46.47,46.52,46.47,46.52,60000.0,31.9365,31.9709,31.9365,31.9709,60000.0
2010-03-04 15:45:00,46.52,46.57,46.49,46.51,64800.0,31.9709,32.0052,31.9502,31.964,64800.0
2010-03-04 15:50:00,46.51,46.52,46.47,46.51,46700.0,31.964,31.9709,31.9365,31.964,46700.0
2010-03-04 15:55:00,46.51,46.53,46.49,46.49,78900.0,31.964,31.9777,31.9502,31.9502,78900.0
2010-03-05 09:30:00,47.02,47.02,46.71,46.72,24000.0,32.3145,32.3145,32.1014,32.1083,24000.0
2010-03-05 09:35:00,46.75,46.94,46.74,46.88,38200.0,32.1289,32.2595,32.1221,32.2183,38200.0
2010-03-05 09:40:00,46.88,47.02,46.84,47.02,25900.0,32.2183,32.3145,32.1908,32.3145,25900.0
2010-03-05 09:45:00,46.99,47.07,46.96,47.07,45200.0,32.2939,32.3488,32.2732,32.3488,45200.0
2010-03-05 09:50:00,47.04,47.16,47.04,47.16,65100.0,32.3282,32.4107,32.3282,32.4107,65100.0
2010-03-05 09:55:00,47.16,47.28,47.14,47.28,60600.0,32.4107,32.4932,32.397,32.4932,60600.0
2010-03-05 10:00:00,47.28,47.32,47.22,47.29,71000.0,32.4932,32.5207,32.4519,32.5,71000.0
2010-03-05 10:05:00,47.31,47.31,47.22,47.24,46700.0,32.5138,32.5138,32.4519,32.4657,46700.0
2010-03-05 10:10:00,47.25,47.43,47.24,47.37,79700.0,32.4726,32.5963,32.4657,32.555,79700.0
2010-03-05 10:15:00,47.37,47.48,47.35,47.38,47600.0,32.555,32.6306,32.5413,32.5619,47600.0
2010-03-05 10:20:00,47.36,47.38,47.32,47.33,205000.0,32.5481,32.5619,32.5207,32.5275,205000.0
2010-03-05 10:25:00,47.34,47.49,47.33,47.49,73400.0,32.5344,32.6375,32.5275,32.6375,73400.0
2010-03-05 10:30:00,47.49,47.52,47.44,47.48,59100.0,32.6375,32.6581,32.6031,32.6306,59100.0
2010-03-05 10:35:00,47.46,47.5,47.42,47.42,31300.0,32.6169,32.6444,32.5894,32.5894,31300.0
2010-03-05 10:40:00,47.44,47.46,47.41,47.41,37300.0,32.6031,32.6169,32.5825,32.5825,37300.0
2010-03-05 10:45:00,47.42,47.45,47.39,47.4,20900.0,32.5894,32.61,32.5688,32.5756,20900.0
2010-03-05 10:50:00,47.4,47.4,47.31,47.31,10900.0,32.5756,32.5756,32.5138,32.5138,10900.0
2010-03-05 10:55:00,47.31,47.34,47.3,47.32,18800.0,32.5138,32.5344,32.5069,32.5207,18800.0
2010-03-05 11:00:00,47.33,47.37,47.31,47.34,20700.0,32.5275,32.555,32.5138,32.5344,20700.0
2010-03-05 11:05:00,47.35,47.35,47.31,47.32,20100.0,32.5413,32.5413,32.5138,32.5207,20100.0
2010-03-05 11:10:00,47.31,47.34,47.28,47.29,19900.0,32.5138,32.5344,32.4932,32.5,19900.0
2010-03-05 11:15:00,47.28,47.3,47.21,47.22,47900.0,32.4932,32.5069,32.4451,32.4519,47900.0
2010-03-05 11:20:00,47.22,47.22,47.17,47.17,27800.0,32.4519,32.4519,32.4176,32.4176,27800.0
2010-03-05 11:25:00,47.18,47.21,47.14,47.21,25000.0,32.4244,32.4451,32.397,32.4451,25000.0
2010-03-05 11:30:00,47.21,47.21,47.12,47.13,28500.0,32.4451,32.4451,32.3832,32.3901,28500.0
2010-03-05 11:35:00,47.13,47.13,47.09,47.09,17400.0,32.3901,32.3901,32.3626,32.3626,17400.0
2010-03-05 11:40:00,47.1,47.1,47.04,47.07,26700.0,32.3695,32.3695,32.3282,32.3488,26700.0
2010-03-05 11:45:00,47.07,47.1,47.06,47.09,17200.0,32.3488,32.3695,32.342,32.3626,17200.0
2010-03-05 11:50:00,47.09,47.11,47.07,47.08,12500.0,32.3626,32.3763,32.3488,32.3557,12500.0
2010-03-05 11:55:00,47.07,47.09,47.06,47.07,10000.0,32.3488,32.3626,32.342,32.3488,10000.0
2010-03-05 12:00:00,47.07,47.1,47.05,47.1,13200.0,32.3488,32.3695,32.3351,32.3695,13200.0
2010-03-05 12:05:00,47.1,47.14,47.08,47.11,7600.0,32.3695,32.397,32.3557,32.3763,7600.0
2010-03-05 12:10:00,47.1,47.1,47.01,47.03,15900.0,32.3695,32.3695,32.3076,32.3214,15900.0
2010-03-05 12:15:00,47.02,47.05,47.01,47.04,8200.0,32.3145,32.3351,32.3076,32.3282,8200.0
2010-03-05 12:20:00,47.04,47.1,47.04,47.1,7300.0,32.3282,32.3695,32.3282,32.3695,7300.0
2010-03-05 12:25:00,47.12,47.12,47.1,47.1,8600.0,32.3832,32.3832,32.3695,32.3695,8600.0
2010-03-05 12:30:00,47.11,47.12,47.1,47.12,3700.0,32.3763,32.3832,32.3695,32.3832,3700.0
2010-03-05 12:35:00,47.13,47.13,47.1,47.12,7900.0,32.3901,32.3901,32.3695,32.3832,7900.0
2010-03-05 12:40:00,47.12,47.14,47.1,47.1,14500.0,32.3832,32.397,32.3695,32.3695,14500.0
2010-03-05 12:45:00,47.11,47.11,47.08,47.09,18100.0,32.3763,32.3763,32.3557,32.3626,18100.0
2010-03-05 12:50:00,47.1,47.12,47.1,47.1,4400.0,32.3695,32.3832,32.3695,32.3695,4400.0
2010-03-05 12:55:00,47.1,47.13,47.1,47.13,9400.0,32.3695,32.3901,32.3695,32.3901,9400.0
2010-03-05 13:00:00,47.13,47.17,47.11,47.12,14600.0,32.3901,32.4176,32.3763,32.3832,14600.0
2010-03-05 13:05:00,47.13,47.18,47.13,47.18,18500.0,32.3901,32.4244,32.3901,32.4244,18500.0
2010-03-05 13:10:00,47.17,47.22,47.16,47.19,12700.0,32.4176,32.4519,32.4107,32.4313,12700.0
2010-03-05 13:15:00,47.21,47.23,47.19,47.21,17500.0,32.4451,32.4588,32.4313,32.4451,17500.0
2010-03-05 13:20:00,47.21,47.24,47.19,47.22,21900.0,32.4451,32.4657,32.4313,32.4519,21900.0
2010-03-05 13:25:00,47.22,47.23,47.19,47.2,11600.0,32.4519,32.4588,32.4313,32.4382,11600.0
2010-03-05 13:30:00,47.19,47.21,47.19,47.21,15200.0,32.4313,32.4451,32.4313,32.4451,15200.0
2010-03-05 13:35:00,47.2,47.22,47.19,47.21,31200.0,32.4382,32.4519,32.4313,32.4451,31200.0
2010-03-05 13:40:00,47.2,47.24,47.19,47.22,24300.0,32.4382,32.4657,32.4313,32.4519,24300.0
2010-03-05 13:45:00,47.21,47.25,47.19,47.21,14200.0,32.4451,32.4726,32.4313,32.4451,14200.0
2010-03-05 13:50:00,47.21,47.23,47.19,47.2,14600.0,32.4451,32.4588,32.4313,32.4382,14600.0
2010-03-05 13:55:00,47.2,47.24,47.19,47.22,16600.0,32.4382,32.4657,32.4313,32.4519,16600.0
2010-03-05 14:00:00,47.22,47.22,47.18,47.19,8400.0,32.4519,32.4519,32.4244,32.4313,8400.0
2010-03-05 14:05:00,47.2,47.25,47.19,47.23,21900.0,32.4382,32.4726,32.4313,32.4588,21900.0
2010-03-05 14:10:00,47.22,47.23,47.19,47.22,9000.0,32.4519,32.4588,32.4313,32.4519,9000.0
2010-03-05 14:15:00,47.21,47.21,47.15,47.15,7700.0,32.4451,32.4451,32.4038,32.4038,7700.0
2010-03-05 14:20:00,47.16,47.19,47.15,47.16,10500.0,32.4107,32.4313,32.4038,32.4107,10500.0
2010-03-05 14:25:00,47.16,47.17,47.11,47.14,24000.0,32.4107,32.4176,32.3763,32.397,24000.0
2010-03-05 14:30:00,47.14,47.16,47.13,47.14,16500.0,32.397,32.4107,32.3901,32.397,16500.0
2010-03-05 14:35:00,47.14,47.15,47.12,47.14,8600.0,32.397,32.4038,32.3832,32.397,8600.0
2010-03-05 14:40:00,47.14,47.22,47.13,47.17,35600.0,32.397,32.4519,32.3901,32.4176,35600.0
2010-03-05 14:45:00,47.18,47.27,47.15,47.23,46600.0,32.4244,32.4863,32.4038,32.4588,46600.0
2010-03-05 14:50:00,47.23,47.28,47.21,47.25,14800.0,32.4588,32.4932,32.4451,32.4726,14800.0
2010-03-05 14:55:00,47.25,47.28,47.24,47.28,20500.0,32.4726,32.4932,32.4657,32.4932,20500.0
2010-03-05 15:00:00,47.27,47.37,47.26,47.35,51000.0,32.4863,32.555,32.4794,32.5413,51000.0
2010-03-05 15:05:00,47.35,47.37,47.32,47.32,13500.0,32.5413,32.555,32.5207,32.5207,13500.0
2010-03-05 15:10:00,47.33,47.36,47.32,47.32,16000.0,32.5275,32.5481,32.5207,32.5207,16000.0
2010-03-05 15:15:00,47.32,47.33,47.27,47.29,27900.0,32.5207,32.5275,32.4863,32.5,27900.0
2010-03-05 15:20:00,47.3,47.3,47.24,47.25,18000.0,32.5069,32.5069,32.4657,32.4726,18000.0
2010-03-05 15:25:00,47.25,47.26,47.2,47.23,20900.0,32.4726,32.4794,32.4382,32.4588,20900.0
2010-03-05 15:30:00,47.24,47.3,47.23,47.3,55200.0,32.4657,32.5069,32.4588,32.5069,55200.0
2010-03-05 15:35:00,47.3,47.31,47.26,47.26,20600.0,32.5069,32.5138,32.4794,32.4794,20600.0
2010-03-05 15:40:00,47.26,47.3,47.24,47.3,43500.0,32.4794,32.5069,32.4657,32.5069,43500.0
2010-03-05 15:45:00,47.29,47.31,47.26,47.26,27900.0,32.5,32.5138,32.4794,32.4794,27900.0
2010-03-05 15:50:00,47.26,47.27,47.26,47.26,60500.0,32.4794,32.4863,32.4794,32.4794,60500.0
2010-03-05 15:55:00,47.26,47.31,47.24,47.3,146600.0,32.4794,32.5138,32.4657,32.5069,146600.0
2010-03-08 09:30:00,47.4,47.5,47.14,47.19,24800.0,32.5756,32.6444,32.397,32.4313,24800.0
2010-03-08 09:35:00,47.21,47.41,47.21,47.38,26200.0,32.4451,32.5825,32.4451,32.5619,26200.0
2010-03-08 09:40:00,47.38,47.5,47.38,47.42,16800.0,32.5619,32.6444,32.5619,32.5894,16800.0
2010-03-08 09:45:00,47.42,47.44,47.16,47.16,29000.0,32.5894,32.6031,32.4107,32.4107,29000.0
2010-03-08 09:50:00,47.17,47.22,47.17,47.2,18500.0,32.4176,32.4519,32.4176,32.4382,18500.0
2010-03-08 09:55:00,47.2,47.2,46.99,46.99,81700.0,32.4382,32.4382,32.2939,32.2939,81700.0
2010-03-08 10:00:00,46.99,47.01,46.97,47.0,44900.0,32.2939,32.3076,32.2801,32.3007,44900.0
2010-03-08 10:05:00,47.01,47.01,46.96,46.98,23100.0,32.3076,32.3076,32.2732,32.287,23100.0
2010-03-08 10:10:00,46.99,47.05,46.97,47.02,56900.0,32.2939,32.3351,32.2801,32.3145,56900.0
2010-03-08 10:15:00,47.02,47.07,47.01,47.07,33700.0,32.3145,32.3488,32.3076,32.3488,33700.0
2010-03-08 10:20:00,47.06,47.06,47.01,47.04,15800.0,32.342,32.342,32.3076,32.3282,15800.0
2010-03-08 10:25:00,47.04,47.06,47.01,47.02,24700.0,32.3282,32.342,32.3076,32.3145,24700.0
2010-03-08 10:30:00,47.03,47.03,46.94,46.98,28800.0,32.3214,32.3214,32.2595,32.287,28800.0
2010-03-08 10:35:00,46.97,46.97,46.92,46.96,18400.0,32.2801,32.2801,32.2458,32.2732,18400.0
2010-03-08 10:40:00,46.97,46.98,46.9,46.91,21900.0,32.2801,32.287,32.232,32.2389,21900.0
2010-03-08 10:45:00,46.91,46.93,46.91,46.92,30200.0,32.2389,32.2526,32.2389,32.2458,30200.0
2010-03-08 10:50:00,46.92,46.94,46.91,46.93,27100.0,32.2458,32.2595,32.2389,32.2526,27100.0
2010-03-08 10:55:00,46.93,46.95,46.9,46.91,18300.0,32.2526,32.2664,32.232,32.2389,18300.0
2010-03-08 11:00:00,46.91,46.91,46.85,46.86,11500.0,32.2389,32.2389,32.1977,32.2045,11500.0
2010-03-08 11:05:00,46.86,46.9,46.84,46.9,12600.0,32.2045,32.232,32.1908,32.232,12600.0
2010-03-08 11:10:00,46.9,46.9,46.86,46.88,14300.0,32.232,32.232,32.2045,32.2183,14300.0
2010-03-08 11:15:00,46.89,46.89,46.78,46.78,25800.0,32.2251,32.2251,32.1495,32.1495,25800.0
2010-03-08 11:20:00,46.78,46.8,46.71,46.72,45000.0,32.1495,32.1633,32.1014,32.1083,45000.0
2010-03-08 11:25:00,46.72,46.73,46.69,46.72,34700.0,32.1083,32.1152,32.0877,32.1083,34700.0
2010-03-08 11:30:00,46.73,46.74,46.71,46.73,19500.0,32.1152,32.1221,32.1014,32.1152,19500.0
2010-03-08 11:35:00,46.74,46.78,46.74,46.76,10400.0,32.1221,32.1495,32.1221,32.1358,10400.0
2010-03-08 11:40:00,46.76,46.79,46.76,46.79,22600.0,32.1358,32.1564,32.1358,32.1564,22600.0
2010-03-08 11:45:00,46.79,46.8,46.78,46.79,20300.0,32.1564,32.1633,32.1495,32.1564,20300.0
2010-03-08 11:50:00,46.78,46.86,46.78,46.81,43100.0,32.1495,32.2045,32.1495,32.1702,43100.0
2010-03-08 11:55:00,46.81,46.85,46.81,46.82,20500.0,32.1702,32.1977,32.1702,32.177,20500.0
2010-03-08 12:00:00,46.82,46.85,46.81,46.85,10700.0,32.177,32.1977,32.1702,32.1977,10700.0
2010-03-08 12:05:00,46.84,46.88,46.84,46.86,30800.0,32.1908,32.2183,32.1908,32.2045,30800.0
2010-03-08 12:10:00,46.86,46.9,46.85,46.89,10800.0,32.2045,32.232,32.1977,32.2251,10800.0
2010-03-08 12:15:00,46.89,46.93,46.89,46.89,15300.0,32.2251,32.2526,32.2251,32.2251,15300.0
2010-03-08 12:20:00,46.89,46.91,46.86,46.86,10100.0,32.2251,32.2389,32.2045,32.2045,10100.0
2010-03-08 12:25:00,46.85,46.88,46.85,46.86,12400.0,32.1977,32.2183,32.1977,32.2045,12400.0
2010-03-08 12:30:00,46.86,46.87,46.85,46.86,6400.0,32.2045,32.2114,32.1977,32.2045,6400.0
2010-03-08 12:35:00,46.86,46.87,46.84,46.84,8100.0,32.2045,32.2114,32.1908,32.1908,8100.0
2010-03-08 12:40:00,46.84,46.87,46.82,46.86,18700.0,32.1908,32.2114,32.177,32.2045,18700.0
2010-03-08 12:45:00,46.86,46.86,46.8,46.85,18300.0,32.2045,32.2045,32.1633,32.1977,18300.0
2010-03-08 12:50:00,46.85,46.88,46.83,46.83,11500.0,32.1977,32.2183,32.1839,32.1839,11500.0
2010-03-08 12:55:00,46.83,46.91,46.83,46.91,27800.0,32.1839,32.2389,32.1839,32.2389,27800.0
2010-03-08 13:00:00,46.89,46.99,46.89,46.97,22500.0,32.2251,32.2939,32.2251,32.2801,22500.0
2010-03-08 13:05:00,46.97,46.97,46.91,46.91,6000.0,32.2801,32.2801,32.2389,32.2389,6000.0
2010-03-08 13:10:00,46.92,46.92,46.9,46.9,19700.0,32.2458,32.2458,32.232,32.232,19700.0
2010-03-08 13:15:00,46.9,46.93,46.89,46.91,25200.0,32.232,32.2526,32.2251,32.2389,25200.0
2010-03-08 13:20:00,46.92,46.94,46.9,46.9,14400.0,32.2458,32.2595,32.232,32.232,14400.0
2010-03-08 13:25:00,46.92,46.93,46.91,46.93,6700.0,32.2458,32.2526,32.2389,32.2526,6700.0
2010-03-08 13:30:00,46.92,46.93,46.9,46.9,7100.0,32.2458,32.2526,32.232,32.232,7100.0
2010-03-08 13:35:00,46.9,46.94,46.88,46.91,15000.0,32.232,32.2595,32.2183,32.2389,15000.0
2010-03-08 13:40:00,46.91,46.93,46.91,46.92,6500.0,32.2389,32.2526,32.2389,32.2458,6500.0
2010-03-08 13:45:00,46.91,46.92,46.87,46.9,78700.0,32.2389,32.2458,32.2114,32.232,78700.0
2010-03-08 13:50:00,46.9,46.93,46.88,46.92,16000.0,32.232,32.2526,32.2183,32.2458,16000.0
2010-03-08 13:55:00,46.92,46.94,46.91,46.93,8000.0,32.2458,32.2595,32.2389,32.2526,8000.0
2010-03-08 14:00:00,46.92,46.95,46.87,46.88,15000.0,32.2458,32.2664,32.2114,32.2183,15000.0
2010-03-08 14:05:00,46.88,46.9,46.87,46.89,7800.0,32.2183,32.232,32.2114,32.2251,7800.0
2010-03-08 14:10:00,46.9,46.91,46.89,46.89,8200.0,32.232,32.2389,32.2251,32.2251,8200.0
2010-03-08 14:15:00,46.89,46.9,46.87,46.88,18700.0,32.2251,32.232,32.2114,32.2183,18700.0
2010-03-08 14:20:00,46.87,46.89,46.85,46.87,15400.0,32.2114,32.2251,32.1977,32.2114,15400.0
2010-03-08 14:25:00,46.87,46.89,46.86,46.87,11500.0,32.2114,32.2251,32.2045,32.2114,11500.0
2010-03-08 14:30:00,46.87,46.89,46.84,46.86,33100.0,32.2114,32.2251,32.1908,32.2045,33100.0
2010-03-08 14:35:00,46.86,46.89,46.84,46.88,12900.0,32.2045,32.2251,32.1908,32.2183,12900.0
2010-03-08 14:40:00,46.88,46.88,46.84,46.85,18100.0,32.2183,32.2183,32.1908,32.1977,18100.0
2010-03-08 14:45:00,46.85,46.86,46.79,46.81,32100.0,32.1977,32.2045,32.1564,32.1702,32100.0
2010-03-08 14:50:00,46.81,46.82,46.79,46.81,20700.0,32.1702,32.177,32.1564,32.1702,20700.0
2010-03-08 14:55:00,46.81,46.81,46.75,46.77,15200.0,32.1702,32.1702,32.1289,32.1427,15200.0
2010-03-08 15:00:00,46.77,46.79,46.76,46.77,21300.0,32.1427,32.1564,32.1358,32.1427,21300.0
2010-03-08 15:05:00,46.77,46.79,46.73,46.74,28100.0,32.1427,32.1564,32.1152,32.1221,28100.0
2010-03-08 15:10:00,46.74,46.76,46.71,46.72,24900.0,32.1221,32.1358,32.1014,32.1083,24900.0
2010-03-08 15:15:00,46.72,46.76,46.72,46.73,26700.0,32.1083,32.1358,32.1083,32.1152,26700.0
2010-03-08 15:20:00,46.74,46.79,46.73,46.78,13800.0,32.1221,32.1564,32.1152,32.1495,13800.0
2010-03-08 15:25:00,46.79,46.79,46.77,46.77,10400.0,32.1564,32.1564,32.1427,32.1427,10400.0
2010-03-08 15:30:00,46.77,46.77,46.71,46.73,53400.0,32.1427,32.1427,32.1014,32.1152,53400.0
2010-03-08 15:35:00,46.74,46.74,46.69,46.71,64400.0,32.1221,32.1221,32.0877,32.1014,64400.0
2010-03-08 15:40:00,46.72,46.77,46.72,46.77,36400.0,32.1083,32.1427,32.1083,32.1427,36400.0
2010-03-08 15:45:00,46.77,46.77,46.75,46.75,30100.0,32.1427,32.1427,32.1289,32.1289,30100.0
2010-03-08 15:50:00,46.75,46.77,46.73,46.74,108800.0,32.1289,32.1427,32.1152,32.1221,108800.0
2010-03-08 15:55:00,46.74,46.75,46.65,46.68,213100.0,32.1221,32.1289,32.0602,32.0808,213100.0
2010-03-09 09:30:00,46.65,46.7,46.45,46.57,25400.0,32.0602,32.0946,31.9228,32.0052,25400.0
2010-03-09 09:35:00,46.62,46.63,46.48,46.48,15700.0,32.0396,32.0465,31.9434,31.9434,15700.0
2010-03-09 09:40:00,46.49,46.6,46.49,46.56,31400.0,31.9502,32.0258,31.9502,31.9983,31400.0
2010-03-09 09:45:00,46.58,46.65,46.58,46.63,20300.0,32.0121,32.0602,32.0121,32.0465,20300.0
2010-03-09 09:50:00,46.63,46.64,46.59,46.59,9900.0,32.0465,32.0533,32.019,32.019,9900.0
2010-03-09 09:55:00,46.59,46.59,46.52,46.58,12000.0,32.019,32.019,31.9709,32.0121,12000.0
2010-03-09 10:00:00,46.58,46.61,46.53,46.59,20300.0,32.0121,32.0327,31.9777,32.019,20300.0
2010-03-09 10:05:00,46.59,46.63,46.54,46.56,15200.0,32.019,32.0465,31.9846,31.9983,15200.0
2010-03-09 10:10:00,46.57,46.6,46.5,46.5,32200.0,32.0052,32.0258,31.9571,31.9571,32200.0
2010-03-09 10:15:00,46.5,46.55,46.5,46.54,28000.0,31.9571,31.9915,31.9571,31.9846,28000.0
2010-03-09 10:20:00,46.54,46.59,46.51,46.51,27700.0,31.9846,32.019,31.964,31.964,27700.0
2010-03-09 10:25:00,46.51,46.54,46.49,46.49,12500.0,31.964,31.9846,31.9502,31.9502,12500.0
2010-03-09 10:30:00,46.49,46.51,46.47,46.5,22900.0,31.9502,31.964,31.9365,31.9571,22900.0
2010-03-09 10:35:00,46.51,46.58,46.49,46.51,12200.0,31.964,32.0121,31.9502,31.964,12200.0
2010-03-09 10:40:00,46.5,46.56,46.47,46.53,19800.0,31.9571,31.9983,31.9365,31.9777,19800.0
2010-03-09 10:45:00,46.53,46.58,46.51,46.53,12200.0,31.9777,32.0121,31.964,31.9777,12200.0
2010-03-09 10:50:00,46.54,46.56,46.5,46.53,25200.0,31.9846,31.9983,31.9571,31.9777,25200.0
2010-03-09 10:55:00,46.53,46.56,46.51,46.55,13100.0,31.9777,31.9983,31.964,31.9915,13100.0
2010-03-09 11:00:00,46.55,46.55,46.47,46.5,24900.0,31.9915,31.9915,31.9365,31.9571,24900.0
2010-03-09 11:05:00,46.5,46.55,46.5,46.52,22700.0,31.9571,31.9915,31.9571,31.9709,22700.0
2010-03-09 11:10:00,46.52,46.57,46.5,46.5,17400.0,31.9709,32.0052,31.9571,31.9571,17400.0
2010-03-09 11:15:00,46.5,46.56,46.5,46.55,10200.0,31.9571,31.9983,31.9571,31.9915,10200.0
2010-03-09 11:20:00,46.56,46.59,46.55,46.56,20900.0,31.9983,32.019,31.9915,31.9983,20900.0
2010-03-09 11:25:00,46.57,46.59,46.53,46.55,13900.0,32.0052,32.019,31.9777,31.9915,13900.0
2010-03-09 11:30:00,46.55,46.59,46.53,46.55,14700.0,31.9915,32.019,31.9777,31.9915,14700.0
2010-03-09 11:35:00,46.56,46.62,46.55,46.56,24000.0,31.9983,32.0396,31.9915,31.9983,24000.0
2010-03-09 11:40:00,46.56,46.56,46.5,46.5,13700.0,31.9983,31.9983,31.9571,31.9571,13700.0
2010-03-09 11:45:00,46.5,46.53,46.49,46.52,9700.0,31.9571,31.9777,31.9502,31.9709,9700.0
2010-03-09 11:50:00,46.52,46.61,46.52,46.61,13700.0,31.9709,32.0327,31.9709,32.0327,13700.0
2010-03-09 11:55:00,46.62,46.65,46.61,46.62,16400.0,32.0396,32.0602,32.0327,32.0396,16400.0
2010-03-09 12:00:00,46.64,46.66,46.61,46.66,13000.0,32.0533,32.0671,32.0327,32.0671,13000.0
2010-03-09 12:05:00,46.65,46.67,46.64,46.66,15900.0,32.0602,32.0739,32.0533,32.0671,15900.0
2010-03-09 12:10:00,46.66,46.72,46.66,46.72,27000.0,32.0671,32.1083,32.0671,32.1083,27000.0
2010-03-09 12:15:00,46.72,46.73,46.67,46.73,17800.0,32.1083,32.1152,32.0739,32.1152,17800.0
2010-03-09 12:20:00,46.73,46.76,46.7,46.75,25600.0,32.1152,32.1358,32.0946,32.1289,25600.0
2010-03-09 12:25:00,46.75,46.78,46.72,46.73,19800.0,32.1289,32.1495,32.1083,32.1152,19800.0
2010-03-09 12:30:00,46.74,46.74,46.7,46.73,15400.0,32.1221,32.1221,32.0946,32.1152,15400.0
2010-03-09 12:35:00,46.73,46.77,46.72,46.73,20900.0,32.1152,32.1427,32.1083,32.1152,20900.0
2010-03-09 12:40:00,46.72,46.74,46.71,46.73,30400.0,32.1083,32.1221,32.1014,32.1152,30400.0
2010-03-09 12:45:00,46.73,46.75,46.71,46.73,21700.0,32.1152,32.1289,32.1014,32.1152,21700.0
2010-03-09 12:50:00,46.73,46.75,46.71,46.73,32400.0,32.1152,32.1289,32.1014,32.1152,32400.0
2010-03-09 12:55:00,46.74,46.74,46.7,46.73,21100.0,32.1221,32.1221,32.0946,32.1152,21100.0
2010-03-09 13:00:00,46.73,46.75,46.66,46.69,27700.0,32.1152,32.1289,32.0671,32.0877,27700.0
2010-03-09 13:05:00,46.69,46.72,46.65,46.69,27400.0,32.0877,32.1083,32.0602,32.0877,27400.0
2010-03-09 13:10:00,46.68,46.7,46.66,46.68,12000.0,32.0808,32.0946,32.0671,32.0808,12000.0
2010-03-09 13:15:00,46.68,46.74,46.67,46.74,17300.0,32.0808,32.1221,32.0739,32.1221,17300.0
2010-03-09 13:20:00,46.73,46.74,46.71,46.73,11200.0,32.1152,32.1221,32.1014,32.1152,11200.0
2010-03-09 13:25:00,46.74,46.78,46.73,46.78,20800.0,32.1221,32.1495,32.1152,32.1495,20800.0
2010-03-09 13:30:00,46.78,46.83,46.77,46.82,40300.0,32.1495,32.1839,32.1427,32.177,40300.0
2010-03-09 13:35:00,46.81,46.84,46.8,46.82,38300.0,32.1702,32.1908,32.1633,32.177,38300.0
2010-03-09 13:40:00,46.81,46.82,46.77,46.79,18000.0,32.1702,32.177,32.1427,32.1564,18000.0
2010-03-09 13:45:00,46.78,46.78,46.73,46.74,17600.0,32.1495,32.1495,32.1152,32.1221,17600.0
2010-03-09 13:50:00,46.76,46.8,46.76,46.79,22900.0,32.1358,32.1633,32.1358,32.1564,22900.0
2010-03-09 13:55:00,46.78,46.8,46.75,46.77,15000.0,32.1495,32.1633,32.1289,32.1427,15000.0
2010-03-09 14:00:00,46.77,46.79,46.75,46.75,14100.0,32.1427,32.1564,32.1289,32.1289,14100.0
2010-03-09 14:05:00,46.75,46.78,46.73,46.75,15600.0,32.1289,32.1495,32.1152,32.1289,15600.0
2010-03-09 14:10:00,46.76,46.8,46.75,46.78,13400.0,32.1358,32.1633,32.1289,32.1495,13400.0
2010-03-09 14:15:00,46.78,46.8,46.76,46.79,22400.0,32.1495,32.1633,32.1358,32.1564,22400.0
2010-03-09 14:20:00,46.79,46.83,46.79,46.83,22000.0,32.1564,32.1839,32.1564,32.1839,22000.0
2010-03-09 14:25:00,46.83,46.84,46.8,46.8,16900.0,32.1839,32.1908,32.1633,32.1633,16900.0
2010-03-09 14:30:00,46.81,46.84,46.8,46.8,18600.0,32.1702,32.1908,32.1633,32.1633,18600.0
2010-03-09 14:35:00,46.79,46.8,46.74,46.78,24600.0,32.1564,32.1633,32.1221,32.1495,24600.0
2010-03-09 14:40:00,46.78,46.79,46.71,46.71,27400.0,32.1495,32.1564,32.1014,32.1014,27400.0
2010-03-09 14:45:00,46.71,46.71,46.67,46.69,13600.0,32.1014,32.1014,32.0739,32.0877,13600.0
2010-03-09 14:50:00,46.7,46.7,46.59,46.63,40300.0,32.0946,32.0946,32.019,32.0465,40300.0
2010-03-09 14:55:00,46.63,46.67,46.62,46.64,16900.0,32.0465,32.0739,32.0396,32.0533,16900.0
2010-03-09 15:00:00,46.65,46.74,46.65,46.74,39600.0,32.0602,32.1221,32.0602,32.1221,39600.0
2010-03-09 15:05:00,46.73,46.76,46.68,46.72,56200.0,32.1152,32.1358,32.0808,32.1083,56200.0
2010-03-09 15:10:00,46.71,46.71,46.55,46.55,57000.0,32.1014,32.1014,31.9915,31.9915,57000.0
2010-03-09 15:15:00,46.56,46.6,46.47,46.52,117300.0,31.9983,32.0258,31.9365,31.9709,117300.0
2010-03-09 15:20:00,46.53,46.54,46.4,46.46,81200.0,31.9777,31.9846,31.8884,31.9296,81200.0
2010-03-09 15:25:00,46.45,46.5,46.41,46.49,56600.0,31.9228,31.9571,31.8953,31.9502,56600.0
2010-03-09 15:30:00,46.49,46.5,46.47,46.5,33800.0,31.9502,31.9571,31.9365,31.9571,33800.0
2010-03-09 15:35:00,46.5,46.54,46.49,46.51,98000.0,31.9571,31.9846,31.9502,31.964,98000.0
2010-03-09 15:40:00,46.51,46.62,46.5,46.57,96600.0,31.964,32.0396,31.9571,32.0052,96600.0
2010-03-09 15:45:00,46.58,46.61,46.53,46.57,68600.0,32.0121,32.0327,31.9777,32.0052,68600.0
2010-03-09 15:50:00,46.57,46.64,46.56,46.6,86400.0,32.0052,32.0533,31.9983,32.0258,86400.0
2010-03-09 15:55:00,46.59,46.64,46.59,46.6,89900.0,32.019,32.0533,32.019,32.0258,89900.0
2010-03-10 09:30:00,46.71,46.88,46.71,46.8,46500.0,32.1014,32.2183,32.1014,32.1633,46500.0
2010-03-10 09:35:00,46.81,46.89,46.78,46.87,49300.0,32.1702,32.2251,32.1495,32.2114,49300.0
2010-03-10 09:40:00,46.87,46.93,46.85,46.93,31000.0,32.2114,32.2526,32.1977,32.2526,31000.0
2010-03-10 09:45:00,46.93,46.98,46.91,46.95,25900.0,32.2526,32.287,32.2389,32.2664,25900.0
2010-03-10 09:50:00,46.96,46.96,46.79,46.83,38800.0,32.2732,32.2732,32.1564,32.1839,38800.0
2010-03-10 09:55:00,46.82,46.82,46.7,46.78,11200.0,32.177,32.177,32.0946,32.1495,11200.0
2010-03-10 10:00:00,46.77,46.82,46.71,46.71,22300.0,32.1427,32.177,32.1014,32.1014,22300.0
2010-03-10 10:05:00,46.7,46.85,46.7,46.85,15900.0,32.0946,32.1977,32.0946,32.1977,15900.0
2010-03-10 10:10:00,46.85,46.87,46.81,46.85,25900.0,32.1977,32.2114,32.1702,32.1977,25900.0
2010-03-10 10:15:00,46.85,46.94,46.85,46.9,102200.0,32.1977,32.2595,32.1977,32.232,102200.0
2010-03-10 10:20:00,46.9,47.01,46.89,46.99,52200.0,32.232,32.3076,32.2251,32.2939,52200.0
2010-03-10 10:25:00,46.99,47.02,46.97,46.99,44700.0,32.2939,32.3145,32.2801,32.2939,44700.0
2010-03-10 10:30:00,47.01,47.09,46.99,47.07,25100.0,32.3076,32.3626,32.2939,32.3488,25100.0
2010-03-10 10:35:00,47.06,47.06,46.93,46.96,15000.0,32.342,32.342,32.2526,32.2732,15000.0
2010-03-10 10:40:00,46.96,46.96,46.89,46.89,7500.0,32.2732,32.2732,32.2251,32.2251,7500.0
2010-03-10 10:45:00,46.89,46.91,46.87,46.9,21100.0,32.2251,32.2389,32.2114,32.232,21100.0
2010-03-10 10:50:00,46.91,46.95,46.89,46.92,19600.0,32.2389,32.2664,32.2251,32.2458,19600.0
2010-03-10 10:55:00,46.91,46.93,46.88,46.88,12600.0,32.2389,32.2526,32.2183,32.2183,12600.0
2010-03-10 11:00:00,46.89,46.99,46.88,46.96,16500.0,32.2251,32.2939,32.2183,32.2732,16500.0
2010-03-10 11:05:00,46.95,46.96,46.88,46.93,9400.0,32.2664,32.2732,32.2183,32.2526,9400.0
2010-03-10 11:10:00,46.94,46.95,46.83,46.85,16600.0,32.2595,32.2664,32.1839,32.1977,16600.0
2010-03-10 11:15:00,46.86,46.94,46.85,46.94,8600.0,32.2045,32.2595,32.1977,32.2595,8600.0
2010-03-10 11:20:00,46.94,46.96,46.87,46.88,11500.0,32.2595,32.2732,32.2114,32.2183,11500.0
2010-03-10 11:25:00,46.88,46.94,46.88,46.9,9200.0,32.2183,32.2595,32.2183,32.232,9200.0
2010-03-10 11:30:00,46.9,46.97,46.88,46.96,11900.0,32.232,32.2801,32.2183,32.2732,11900.0
2010-03-10 11:35:00,46.97,46.98,46.91,46.91,19500.0,32.2801,32.287,32.2389,32.2389,19500.0
2010-03-10 11:40:00,46.91,46.91,46.8,46.83,11800.0,32.2389,32.2389,32.1633,32.1839,11800.0
2010-03-10 11:45:00,46.82,46.83,46.78,46.78,13200.0,32.177,32.1839,32.1495,32.1495,13200.0
2010-03-10 11:50:00,46.77,46.88,46.77,46.88,14500.0,32.1427,32.2183,32.1427,32.2183,14500.0
2010-03-10 11:55:00,46.88,46.95,46.86,46.88,19500.0,32.2183,32.2664,32.2045,32.2183,19500.0
2010-03-10 12:00:00,46.88,46.88,46.83,46.84,31400.0,32.2183,32.2183,32.1839,32.1908,31400.0
2010-03-10 12:05:00,46.83,46.85,46.69,46.71,38600.0,32.1839,32.1977,32.0877,32.1014,38600.0
2010-03-10 12:10:00,46.71,46.72,46.6,46.63,40900.0,32.1014,32.1083,32.0258,32.0465,40900.0
2010-03-10 12:15:00,46.63,46.65,46.55,46.6,46200.0,32.0465,32.0602,31.9915,32.0258,46200.0
2010-03-10 12:20:00,46.6,46.71,46.59,46.71,23300.0,32.0258,32.1014,32.019,32.1014,23300.0
2010-03-10 12:25:00,46.71,46.74,46.57,46.57,19500.0,32.1014,32.1221,32.0052,32.0052,19500.0
2010-03-10 12:30:00,46.57,46.59,46.48,46.56,28700.0,32.0052,32.019,31.9434,31.9983,28700.0
2010-03-10 12:35:00,46.56,46.62,46.56,46.59,20700.0,31.9983,32.0396,31.9983,32.019,20700.0
2010-03-10 12:40:00,46.6,46.61,46.55,46.55,8700.0,32.0258,32.0327,31.9915,31.9915,8700.0
2010-03-10 12:45:00,46.56,46.6,46.54,46.59,35200.0,31.9983,32.0258,31.9846,32.019,35200.0
2010-03-10 12:50:00,46.61,46.65,46.58,46.64,8400.0,32.0327,32.0602,32.0121,32.0533,8400.0
2010-03-10 12:55:00,46.65,46.76,46.65,46.71,19600.0,32.0602,32.1358,32.0602,32.1014,19600.0
2010-03-10 13:00:00,46.71,46.71,46.64,46.64,13400.0,32.1014,32.1014,32.0533,32.0533,13400.0
2010-03-10 13:05:00,46.65,46.67,46.61,46.64,10500.0,32.0602,32.0739,32.0327,32.0533,10500.0
2010-03-10 13:10:00,46.63,46.66,46.61,46.65,20900.0,32.0465,32.0671,32.0327,32.0602,20900.0
2010-03-10 13:15:00,46.66,46.74,46.65,46.71,18400.0,32.0671,32.1221,32.0602,32.1014,18400.0
2010-03-10 13:20:00,46.71,46.74,46.69,46.72,11300.0,32.1014,32.1221,32.0877,32.1083,11300.0
2010-03-10 13:25:00,46.74,46.74,46.67,46.67,8700.0,32.1221,32.1221,32.0739,32.0739,8700.0
2010-03-10 13:30:00,46.67,46.71,46.67,46.69,7100.0,32.0739,32.1014,32.0739,32.0877,7100.0
2010-03-10 13:35:00,46.69,46.7,46.66,46.69,6900.0,32.0877,32.0946,32.0671,32.0877,6900.0
2010-03-10 13:40:00,46.69,46.78,46.69,46.75,24200.0,32.0877,32.1495,32.0877,32.1289,24200.0
2010-03-10 13:45:00,46.74,46.75,46.71,46.71,7600.0,32.1221,32.1289,32.1014,32.1014,7600.0
2010-03-10 13:50:00,46.7,46.73,46.69,46.73,14700.0,32.0946,32.1152,32.0877,32.1152,14700.0
2010-03-10 13:55:00,46.74,46.75,46.7,46.72,16700.0,32.1221,32.1289,32.0946,32.1083,16700.0
2010-03-10 14:00:00,46.71,46.74,46.7,46.74,13300.0,32.1014,32.1221,32.0946,32.1221,13300.0
2010-03-10 14:05:00,46.75,46.83,46.75,46.82,25000.0,32.1289,32.1839,32.1289,32.177,25000.0
2010-03-10 14:10:00,46.82,46.85,46.8,46.82,16300.0,32.177,32.1977,32.1633,32.177,16300.0
2010-03-10 14:15:00,46.82,46.87,46.82,46.85,13200.0,32.177,32.2114,32.177,32.1977,13200.0
2010-03-10 14:20:00,46.85,46.88,46.82,46.82,8300.0,32.1977,32.2183,32.177,32.177,8300.0
2010-03-10 14:25:00,46.83,46.88,46.82,46.88,16100.0,32.1839,32.2183,32.177,32.2183,16100.0
2010-03-10 14:30:00,46.86,46.88,46.83,46.83,10700.0,32.2045,32.2183,32.1839,32.1839,10700.0
2010-03-10 14:35:00,46.84,46.85,46.81,46.84,9900.0,32.1908,32.1977,32.1702,32.1908,9900.0
2010-03-10 14:40:00,46.84,46.85,46.8,46.83,9100.0,32.1908,32.1977,32.1633,32.1839,9100.0
2010-03-10 14:45:00,46.81,46.9,46.81,46.89,21400.0,32.1702,32.232,32.1702,32.2251,21400.0
2010-03-10 14:50:00,46.88,46.88,46.78,46.81,25600.0,32.2183,32.2183,32.1495,32.1702,25600.0
2010-03-10 14:55:00,46.82,46.84,46.79,46.8,27900.0,32.177,32.1908,32.1564,32.1633,27900.0
2010-03-10 15:00:00,46.82,46.86,46.82,46.82,39800.0,32.177,32.2045,32.177,32.177,39800.0
2010-03-10 15:05:00,46.81,46.84,46.77,46.83,27900.0,32.1702,32.1908,32.1427,32.1839,27900.0
2010-03-10 15:10:00,46.83,46.85,46.78,46.81,24100.0,32.1839,32.1977,32.1495,32.1702,24100.0
2010-03-10 15:15:00,46.81,46.84,46.79,46.79,26400.0,32.1702,32.1908,32.1564,32.1564,26400.0
2010-03-10 15:20:00,46.79,46.84,46.76,46.78,20400.0,32.1564,32.1908,32.1358,32.1495,20400.0
2010-03-10 15:25:00,46.8,46.81,46.69,46.69,32600.0,32.1633,32.1702,32.0877,32.0877,32600.0
2010-03-10 15:30:00,46.69,46.74,46.66,46.71,46300.0,32.0877,32.1221,32.0671,32.1014,46300.0
2010-03-10 15:35:00,46.71,46.74,46.69,46.73,33900.0,32.1014,32.1221,32.0877,32.1152,33900.0
2010-03-10 15:40:00,46.73,46.75,46.7,46.72,37100.0,32.1152,32.1289,32.0946,32.1083,37100.0
2010-03-10 15:45:00,46.72,46.75,46.69,46.7,60100.0,32.1083,32.1289,32.0877,32.0946,60100.0
2010-03-10 15:50:00,46.7,46.78,46.69,46.76,99000.0,32.0946,32.1495,32.0877,32.1358,99000.0
2010-03-10 15:55:00,46.76,46.78,46.71,46.74,98200.0,32.1358,32.1495,32.1014,32.1221,98200.0
2010-03-11 09:30:00,46.62,46.62,46.38,46.46,28300.0,32.0396,32.0396,31.8746,31.9296,28300.0
2010-03-11 09:35:00,46.45,46.47,46.19,46.19,51100.0,31.9228,31.9365,31.7441,31.7441,51100.0
2010-03-11 09:40:00,46.19,46.28,46.17,46.2,45500.0,31.7441,31.8059,31.7303,31.7509,45500.0
2010-03-11 09:45:00,46.2,46.22,46.07,46.07,57200.0,31.7509,31.7647,31.6616,31.6616,57200.0
2010-03-11 09:50:00,46.06,46.06,45.9,46.05,79300.0,31.6547,31.6547,31.5448,31.6479,79300.0
2010-03-11 09:55:00,46.08,46.21,46.03,46.18,19200.0,31.6685,31.7578,31.6341,31.7372,19200.0
2010-03-11 10:00:00,46.19,46.35,46.19,46.35,25200.0,31.7441,31.854,31.7441,31.854,25200.0
2010-03-11 10:05:00,46.36,46.5,46.36,46.47,33400.0,31.8609,31.9571,31.8609,31.9365,33400.0
2010-03-11 10:10:00,46.47,46.51,46.4,46.41,39400.0,31.9365,31.964,31.8884,31.8953,39400.0
2010-03-11 10:15:00,46.4,46.46,46.39,46.43,27000.0,31.8884,31.9296,31.8815,31.909,27000.0
2010-03-11 10:20:00,46.43,46.43,46.31,46.38,51000.0,31.909,31.909,31.8265,31.8746,51000.0
2010-03-11 10:25:00,46.38,46.38,46.3,46.31,28600.0,31.8746,31.8746,31.8197,31.8265,28600.0
2010-03-11 10:30:00,46.31,46.35,46.26,46.29,25700.0,31.8265,31.854,31.7922,31.8128,25700.0
2010-03-11 10:35:00,46.29,46.3,46.27,46.3,34100.0,31.8128,31.8197,31.799,31.8197,34100.0
2010-03-11 10:40:00,46.3,46.33,46.27,46.28,48400.0,31.8197,31.8403,31.799,31.8059,48400.0
2010-03-11 10:45:00,46.28,46.28,46.2,46.25,49600.0,31.8059,31.8059,31.7509,31.7853,49600.0
2010-03-11 10:50:00,46.26,46.37,46.25,46.35,32400.0,31.7922,31.8678,31.7853,31.854,32400.0
2010-03-11 10:55:00,46.36,46.43,46.35,46.43,24800.0,31.8609,31.909,31.854,31.909,24800.0
2010-03-11 11:00:00,46.43,46.48,46.43,46.47,28900.0,31.909,31.9434,31.909,31.9365,28900.0
2010-03-11 11:05:00,46.46,46.53,46.46,46.5,20500.0,31.9296,31.9777,31.9296,31.9571,20500.0
2010-03-11 11:10:00,46.5,46.5,46.48,46.5,10800.0,31.9571,31.9571,31.9434,31.9571,10800.0
2010-03-11 11:15:00,46.5,46.53,46.49,46.49,24900.0,31.9571,31.9777,31.9502,31.9502,24900.0
2010-03-11 11:20:00,46.48,46.53,46.48,46.53,10800.0,31.9434,31.9777,31.9434,31.9777,10800.0
2010-03-11 11:25:00,46.53,46.54,46.51,46.51,14200.0,31.9777,31.9846,31.964,31.964,14200.0
2010-03-11 11:30:00,46.51,46.53,46.51,46.51,11100.0,31.964,31.9777,31.964,31.964,11100.0
2010-03-11 11:35:00,46.52,46.52,46.48,46.48,24600.0,31.9709,31.9709,31.9434,31.9434,24600.0
2010-03-11 11:40:00,46.49,46.49,46.44,46.46,24400.0,31.9502,31.9502,31.9159,31.9296,24400.0
2010-03-11 11:45:00,46.47,46.56,46.45,46.54,62400.0,31.9365,31.9983,31.9228,31.9846,62400.0
2010-03-11 11:50:00,46.54,46.62,46.53,46.62,56900.0,31.9846,32.0396,31.9777,32.0396,56900.0
2010-03-11 11:55:00,46.61,46.64,46.59,46.62,27000.0,32.0327,32.0533,32.019,32.0396,27000.0
2010-03-11 12:00:00,46.61,46.63,46.59,46.61,18100.0,32.0327,32.0465,32.019,32.0327,18100.0
2010-03-11 12:05:00,46.6,46.61,46.55,46.59,15500.0,32.0258,32.0327,31.9915,32.019,15500.0
2010-03-11 12:10:00,46.58,46.6,46.52,46.56,29600.0,32.0121,32.0258,31.9709,31.9983,29600.0
2010-03-11 12:15:00,46.54,46.56,46.47,46.5,35600.0,31.9846,31.9983,31.9365,31.9571,35600.0
2010-03-11 12:20:00,46.51,46.53,46.49,46.5,71300.0,31.964,31.9777,31.9502,31.9571,71300.0
2010-03-11 12:25:00,46.5,46.53,46.48,46.5,14200.0,31.9571,31.9777,31.9434,31.9571,14200.0
2010-03-11 12:30:00,46.5,46.56,46.5,46.53,31900.0,31.9571,31.9983,31.9571,31.9777,31900.0
2010-03-11 12:35:00,46.53,46.58,46.53,46.56,8300.0,31.9777,32.0121,31.9777,31.9983,8300.0
2010-03-11 12:40:00,46.56,46.63,46.55,46.63,11200.0,31.9983,32.0465,31.9915,32.0465,11200.0
2010-03-11 12:45:00,46.62,46.63,46.59,46.59,25300.0,32.0396,32.0465,32.019,32.019,25300.0
2010-03-11 12:50:00,46.59,46.61,46.56,46.6,16900.0,32.019,32.0327,31.9983,32.0258,16900.0
2010-03-11 12:55:00,46.59,46.6,46.57,46.57,17800.0,32.019,32.0258,32.0052,32.0052,17800.0
2010-03-11 13:00:00,46.58,46.62,46.57,46.59,25800.0,32.0121,32.0396,32.0052,32.019,25800.0
2010-03-11 13:05:00,46.6,46.64,46.58,46.63,14600.0,32.0258,32.0533,32.0121,32.0465,14600.0
2010-03-11 13:10:00,46.63,46.63,46.61,46.61,8100.0,32.0465,32.0465,32.0327,32.0327,8100.0
2010-03-11 13:15:00,46.61,46.62,46.59,46.6,15400.0,32.0327,32.0396,32.019,32.0258,15400.0
2010-03-11 13:20:00,46.6,46.61,46.59,46.61,17900.0,32.0258,32.0327,32.019,32.0327,17900.0
2010-03-11 13:25:00,46.61,46.61,46.6,46.61,4300.0,32.0327,32.0327,32.0258,32.0327,4300.0
2010-03-11 13:30:00,46.6,46.61,46.59,46.6,9200.0,32.0258,32.0327,32.019,32.0258,9200.0
2010-03-11 13:35:00,46.6,46.61,46.58,46.61,17600.0,32.0258,32.0327,32.0121,32.0327,17600.0
2010-03-11 13:40:00,46.61,46.62,46.59,46.6,22200.0,32.0327,32.0396,32.019,32.0258,22200.0
2010-03-11 13:45:00,46.6,46.68,46.6,46.68,22200.0,32.0258,32.0808,32.0258,32.0808,22200.0
2010-03-11 13:50:00,46.68,46.7,46.67,46.68,40400.0,32.0808,32.0946,32.0739,32.0808,40400.0
2010-03-11 13:55:00,46.68,46.69,46.61,46.63,20000.0,32.0808,32.0877,32.0327,32.0465,20000.0
2010-03-11 14:00:00,46.62,46.62,46.6,46.61,11100.0,32.0396,32.0396,32.0258,32.0327,11100.0
2010-03-11 14:05:00,46.61,46.63,46.58,46.58,15000.0,32.0327,32.0465,32.0121,32.0121,15000.0
2010-03-11 14:10:00,46.58,46.65,46.57,46.64,26200.0,32.0121,32.0602,32.0052,32.0533,26200.0
2010-03-11 14:15:00,46.63,46.64,46.59,46.61,26700.0,32.0465,32.0533,32.019,32.0327,26700.0
2010-03-11 14:20:00,46.62,46.63,46.61,46.62,10700.0,32.0396,32.0465,32.0327,32.0396,10700.0
2010-03-11 14:25:00,46.62,46.64,46.58,46.63,24500.0,32.0396,32.0533,32.0121,32.0465,24500.0
2010-03-11 14:30:00,46.63,46.65,46.62,46.65,15800.0,32.0465,32.0602,32.0396,32.0602,15800.0
2010-03-11 14:35:00,46.64,46.7,46.64,46.7,20700.0,32.0533,32.0946,32.0533,32.0946,20700.0
2010-03-11 14:40:00,46.69,46.7,46.65,46.67,31200.0,32.0877,32.0946,32.0602,32.0739,31200.0
2010-03-11 14:45:00,46.67,46.68,46.65,46.67,13900.0,32.0739,32.0808,32.0602,32.0739,13900.0
2010-03-11 14:50:00,46.67,46.68,46.67,46.68,3900.0,32.0739,32.0808,32.0739,32.0808,3900.0
2010-03-11 14:55:00,46.67,46.69,46.67,46.67,17300.0,32.0739,32.0877,32.0739,32.0739,17300.0
2010-03-11 15:00:00,46.68,46.69,46.67,46.68,166100.0,32.0808,32.0877,32.0739,32.0808,166100.0
2010-03-11 15:05:00,46.68,46.73,46.67,46.7,82800.0,32.0808,32.1152,32.0739,32.0946,82800.0
2010-03-11 15:10:00,46.7,46.72,46.68,46.69,53100.0,32.0946,32.1083,32.0808,32.0877,53100.0
2010-03-11 15:15:00,46.69,46.75,46.69,46.69,69900.0,32.0877,32.1289,32.0877,32.0877,69900.0
2010-03-11 15:20:00,46.7,46.71,46.69,46.7,43200.0,32.0946,32.1014,32.0877,32.0946,43200.0
2010-03-11 15:25:00,46.69,46.7,46.68,46.7,134300.0,32.0877,32.0946,32.0808,32.0946,134300.0
2010-03-11 15:30:00,46.69,46.7,46.68,46.69,101500.0,32.0877,32.0946,32.0808,32.0877,101500.0
2010-03-11 15:35:00,46.68,46.7,46.64,46.69,112900.0,32.0808,32.0946,32.0533,32.0877,112900.0
2010-03-11 15:40:00,46.69,46.72,46.66,46.67,73700.0,32.0877,32.1083,32.0671,32.0739,73700.0
2010-03-11 15:45:00,46.67,46.68,46.65,46.67,88300.0,32.0739,32.0808,32.0602,32.0739,88300.0
2010-03-11 15:50:00,46.67,46.73,46.66,46.68,248700.0,32.0739,32.1152,32.0671,32.0808,248700.0
2010-03-11 15:55:00,46.68,46.68,46.62,46.63,388200.0,32.0808,32.0808,32.0396,32.0465,388200.0
2010-03-12 09:30:00,46.84,46.98,46.7,46.7,32100.0,32.1908,32.287,32.0946,32.0946,32100.0
2010-03-12 09:35:00,46.71,46.75,46.63,46.7,82200.0,32.1014,32.1289,32.0465,32.0946,82200.0
2010-03-12 09:40:00,46.69,46.72,46.61,46.69,40600.0,32.0877,32.1083,32.0327,32.0877,40600.0
2010-03-12 09:45:00,46.69,46.71,46.67,46.69,30100.0,32.0877,32.1014,32.0739,32.0877,30100.0
2010-03-12 09:50:00,46.7,46.73,46.62,46.62,28900.0,32.0946,32.1152,32.0396,32.0396,28900.0
2010-03-12 09:55:00,46.6,46.64,46.59,46.63,13800.0,32.0258,32.0533,32.019,32.0465,13800.0
2010-03-12 10:00:00,46.61,46.62,46.38,46.46,44200.0,32.0327,32.0396,31.8746,31.9296,44200.0
2010-03-12 10:05:00,46.48,46.49,46.38,46.48,41300.0,31.9434,31.9502,31.8746,31.9434,41300.0
2010-03-12 10:10:00,46.47,46.5,46.42,46.46,31100.0,31.9365,31.9571,31.9021,31.9296,31100.0
2010-03-12 10:15:00,46.46,46.48,46.31,46.31,49100.0,31.9296,31.9434,31.8265,31.8265,49100.0
2010-03-12 10:20:00,46.31,46.4,46.26,46.38,69900.0,31.8265,31.8884,31.7922,31.8746,69900.0
2010-03-12 10:25:00,46.38,46.39,46.29,46.36,54300.0,31.8746,31.8815,31.8128,31.8609,54300.0
2010-03-12 10:30:00,46.37,46.38,46.32,46.37,51700.0,31.8678,31.8746,31.8334,31.8678,51700.0
2010-03-12 10:35:00,46.38,46.42,46.33,46.37,75100.0,31.8746,31.9021,31.8403,31.8678,75100.0
2010-03-12 10:40:00,46.38,46.4,46.32,46.35,41400.0,31.8746,31.8884,31.8334,31.854,41400.0
2010-03-12 10:45:00,46.35,46.36,46.24,46.25,31200.0,31.854,31.8609,31.7784,31.7853,31200.0
2010-03-12 10:50:00,46.25,46.27,46.2,46.21,68400.0,31.7853,31.799,31.7509,31.7578,68400.0
2010-03-12 10:55:00,46.21,46.21,46.14,46.16,122200.0,31.7578,31.7578,31.7097,31.7234,122200.0
2010-03-12 11:00:00,46.16,46.22,46.15,46.17,46400.0,31.7234,31.7647,31.7166,31.7303,46400.0
2010-03-12 11:05:00,46.17,46.22,46.17,46.2,60900.0,31.7303,31.7647,31.7303,31.7509,60900.0
2010-03-12 11:10:00,46.2,46.21,46.01,46.02,163000.0,31.7509,31.7578,31.6204,31.6272,163000.0
2010-03-12 11:15:00,46.03,46.07,46.0,46.02,110700.0,31.6341,31.6616,31.6135,31.6272,110700.0
2010-03-12 11:20:00,46.02,46.16,46.01,46.15,46700.0,31.6272,31.7234,31.6204,31.7166,46700.0
2010-03-12 11:25:00,46.14,46.15,46.13,46.13,30000.0,31.7097,31.7166,31.7028,31.7028,30000.0
2010-03-12 11:30:00,46.13,46.16,46.1,46.14,50100.0,31.7028,31.7234,31.6822,31.7097,50100.0
2010-03-12 11:35:00,46.14,46.22,46.13,46.21,54000.0,31.7097,31.7647,31.7028,31.7578,54000.0
2010-03-12 11:40:00,46.21,46.26,46.2,46.23,52600.0,31.7578,31.7922,31.7509,31.7716,52600.0
2010-03-12 11:45:00,46.23,46.26,46.17,46.2,64500.0,31.7716,31.7922,31.7303,31.7509,64500.0
2010-03-12 11:50:00,46.21,46.22,46.15,46.21,27000.0,31.7578,31.7647,31.7166,31.7578,27000.0
2010-03-12 11:55:00,46.21,46.25,46.2,46.23,23500.0,31.7578,31.7853,31.7509,31.7716,23500.0
2010-03-12 12:00:00,46.22,46.26,46.17,46.26,66200.0,31.7647,31.7922,31.7303,31.7922,66200.0
2010-03-12 12:05:00,46.25,46.31,46.25,46.28,33000.0,31.7853,31.8265,31.7853,31.8059,33000.0
2010-03-12 12:10:00,46.29,46.3,46.27,46.28,24100.0,31.8128,31.8197,31.799,31.8059,24100.0
2010-03-12 12:15:00,46.28,46.29,46.27,46.27,11300.0,31.8059,31.8128,31.799,31.799,11300.0
2010-03-12 12:20:00,46.27,46.31,46.25,46.3,28700.0,31.799,31.8265,31.7853,31.8197,28700.0
2010-03-12 12:25:00,46.3,46.32,46.26,46.3,110000.0,31.8197,31.8334,31.7922,31.8197,110000.0
2010-03-12 12:30:00,46.3,46.31,46.25,46.26,62800.0,31.8197,31.8265,31.7853,31.7922,62800.0
2010-03-12 12:35:00,46.26,46.29,46.25,46.26,28100.0,31.7922,31.8128,31.7853,31.7922,28100.0
2010-03-12 12:40:00,46.27,46.31,46.25,46.25,33900.0,31.799,31.8265,31.7853,31.7853,33900.0
2010-03-12 12:45:00,46.26,46.33,46.25,46.33,31300.0,31.7922,31.8403,31.7853,31.8403,31300.0
2010-03-12 12:50:00,46.33,46.33,46.29,46.3,17900.0,31.8403,31.8403,31.8128,31.8197,17900.0
2010-03-12 12:55:00,46.3,46.32,46.28,46.3,34400.0,31.8197,31.8334,31.8059,31.8197,34400.0
2010-03-12 13:00:00,46.29,46.32,46.29,46.32,25100.0,31.8128,31.8334,31.8128,31.8334,25100.0
2010-03-12 13:05:00,46.31,46.34,46.29,46.33,34200.0,31.8265,31.8472,31.8128,31.8403,34200.0
2010-03-12 13:10:00,46.34,46.42,46.34,46.41,122400.0,31.8472,31.9021,31.8472,31.8953,122400.0
2010-03-12 13:15:00,46.41,46.46,46.38,46.42,90300.0,31.8953,31.9296,31.8746,31.9021,90300.0
2010-03-12 13:20:00,46.42,46.46,46.41,46.45,32400.0,31.9021,31.9296,31.8953,31.9228,32400.0
2010-03-12 13:25:00,46.45,46.48,46.42,46.47,48200.0,31.9228,31.9434,31.9021,31.9365,48200.0
2010-03-12 13:30:00,46.47,46.54,46.46,46.54,39800.0,31.9365,31.9846,31.9296,31.9846,39800.0
2010-03-12 13:35:00,46.54,46.6,46.53,46.53,134000.0,31.9846,32.0258,31.9777,31.9777,134000.0
2010-03-12 13:40:00,46.53,46.6,46.51,46.59,49900.0,31.9777,32.0258,31.964,32.019,49900.0
2010-03-12 13:45:00,46.6,46.61,46.58,46.58,42900.0,32.0258,32.0327,32.0121,32.0121,42900.0
2010-03-12 13:50:00,46.59,46.6,46.53,46.53,22600.0,32.019,32.0258,31.9777,31.9777,22600.0
2010-03-12 13:55:00,46.55,46.61,46.51,46.59,37600.0,31.9915,32.0327,31.964,32.019,37600.0
2010-03-12 14:00:00,46.6,46.61,46.56,46.6,97200.0,32.0258,32.0327,31.9983,32.0258,97200.0
2010-03-12 14:05:00,46.6,46.61,46.55,46.57,52600.0,32.0258,32.0327,31.9915,32.0052,52600.0
2010-03-12 14:10:00,46.58,46.58,46.51,46.53,58500.0,32.0121,32.0121,31.964,31.9777,58500.0
2010-03-12 14:15:00,46.53,46.56,46.52,46.56,34200.0,31.9777,31.9983,31.9709,31.9983,34200.0
2010-03-12 14:20:00,46.56,46.56,46.49,46.51,69800.0,31.9983,31.9983,31.9502,31.964,69800.0
2010-03-12 14:25:00,46.51,46.52,46.47,46.47,40900.0,31.964,31.9709,31.9365,31.9365,40900.0
2010-03-12 14:30:00,46.47,46.51,46.47,46.48,40800.0,31.9365,31.964,31.9365,31.9434,40800.0
2010-03-12 14:35:00,46.48,46.51,46.44,46.44,41400.0,31.9434,31.964,31.9159,31.9159,41400.0
2010-03-12 14:40:00,46.43,46.5,46.43,46.45,38800.0,31.909,31.9571,31.909,31.9228,38800.0
2010-03-12 14:45:00,46.46,46.53,46.45,46.52,29400.0,31.9296,31.9777,31.9228,31.9709,29400.0
2010-03-12 14:50:00,46.52,46.53,46.49,46.51,26400.0,31.9709,31.9777,31.9502,31.964,26400.0
2010-03-12 14:55:00,46.52,46.55,46.49,46.5,60800.0,31.9709,31.9915,31.9502,31.9571,60800.0
2010-03-12 15:00:00,46.49,46.51,46.47,46.5,38500.0,31.9502,31.964,31.9365,31.9571,38500.0
2010-03-12 15:05:00,46.49,46.53,46.48,46.51,77300.0,31.9502,31.9777,31.9434,31.964,77300.0
2010-03-12 15:10:00,46.5,46.53,46.49,46.51,41400.0,31.9571,31.9777,31.9502,31.964,41400.0
2010-03-12 15:15:00,46.51,46.54,46.49,46.51,67100.0,31.964,31.9846,31.9502,31.964,67100.0
2010-03-12 15:20:00,46.51,46.55,46.5,46.55,66100.0,31.964,31.9915,31.9571,31.9915,66100.0
2010-03-12 15:25:00,46.55,46.56,46.51,46.51,76000.0,31.9915,31.9983,31.964,31.964,76000.0
2010-03-12 15:30:00,46.52,46.59,46.52,46.55,64300.0,31.9709,32.019,31.9709,31.9915,64300.0
2010-03-12 15:35:00,46.56,46.6,46.55,46.59,56800.0,31.9983,32.0258,31.9915,32.019,56800.0
2010-03-12 15:40:00,46.59,46.61,46.57,46.61,97200.0,32.019,32.0327,32.0052,32.0327,97200.0
2010-03-12 15:45:00,46.61,46.62,46.57,46.6,113600.0,32.0327,32.0396,32.0052,32.0258,113600.0
2010-03-12 15:50:00,46.59,46.6,46.53,46.55,146400.0,32.019,32.0258,31.9777,31.9915,146400.0
2010-03-12 15:55:00,46.55,46.69,46.53,46.68,588100.0,31.9915,32.0877,31.9777,32.0808,588100.0
2010-03-15 09:30:00,46.54,46.6,46.09,46.22,100300.0,31.9846,32.0258,31.6753,31.7647,100300.0
2010-03-15 09:35:00,46.24,46.6,46.2,46.22,50600.0,31.7784,32.0258,31.7509,31.7647,50600.0
2010-03-15 09:40:00,46.21,46.33,46.07,46.28,57600.0,31.7578,31.8403,31.6616,31.8059,57600.0
2010-03-15 09:45:00,46.28,46.43,46.28,46.33,31100.0,31.8059,31.909,31.8059,31.8403,31100.0
2010-03-15 09:50:00,46.31,46.33,46.07,46.08,49900.0,31.8265,31.8403,31.6616,31.6685,49900.0
2010-03-15 09:55:00,46.08,46.08,46.01,46.04,72200.0,31.6685,31.6685,31.6204,31.641,72200.0
2010-03-15 10:00:00,46.04,46.04,45.92,45.94,88800.0,31.641,31.641,31.5585,31.5723,88800.0
2010-03-15 10:05:00,45.96,46.02,45.92,45.99,45100.0,31.586,31.6272,31.5585,31.6066,45100.0
2010-03-15 10:10:00,45.99,46.0,45.88,46.0,71200.0,31.6066,31.6135,31.531,31.6135,71200.0
2010-03-15 10:15:00,45.99,46.13,45.96,46.11,57700.0,31.6066,31.7028,31.586,31.6891,57700.0
2010-03-15 10:20:00,46.12,46.17,46.11,46.11,27800.0,31.696,31.7303,31.6891,31.6891,27800.0
2010-03-15 10:25:00,46.11,46.14,46.02,46.08,54400.0,31.6891,31.7097,31.6272,31.6685,54400.0
2010-03-15 10:30:00,46.09,46.09,45.96,46.01,50200.0,31.6753,31.6753,31.586,31.6204,50200.0
2010-03-15 10:35:00,46.01,46.08,45.98,46.03,58600.0,31.6204,31.6685,31.5997,31.6341,58600.0
2010-03-15 10:40:00,46.03,46.06,45.96,45.96,40200.0,31.6341,31.6547,31.586,31.586,40200.0
2010-03-15 10:45:00,45.96,45.98,45.87,45.88,39500.0,31.586,31.5997,31.5241,31.531,39500.0
2010-03-15 10:50:00,45.88,45.89,45.83,45.85,43400.0,31.531,31.5379,31.4967,31.5104,43400.0
2010-03-15 10:55:00,45.85,45.9,45.82,45.85,35600.0,31.5104,31.5448,31.4898,31.5104,35600.0
2010-03-15 11:00:00,45.85,45.93,45.85,45.9,43900.0,31.5104,31.5654,31.5104,31.5448,43900.0
2010-03-15 11:05:00,45.9,45.94,45.85,45.86,41500.0,31.5448,31.5723,31.5104,31.5173,41500.0
2010-03-15 11:10:00,45.85,45.86,45.77,45.79,56600.0,31.5104,31.5173,31.4554,31.4692,56600.0
2010-03-15 11:15:00,45.78,45.82,45.74,45.82,59400.0,31.4623,31.4898,31.4348,31.4898,59400.0
2010-03-15 11:20:00,45.81,45.84,45.77,45.79,40400.0,31.4829,31.5035,31.4554,31.4692,40400.0
2010-03-15 11:25:00,45.78,45.79,45.73,45.75,58600.0,31.4623,31.4692,31.4279,31.4417,58600.0
2010-03-15 11:30:00,45.75,45.75,45.67,45.71,51900.0,31.4417,31.4417,31.3867,31.4142,51900.0
2010-03-15 11:35:00,45.71,45.72,45.67,45.72,58200.0,31.4142,31.4211,31.3867,31.4211,58200.0
2010-03-15 11:40:00,45.72,45.74,45.68,45.72,66200.0,31.4211,31.4348,31.3936,31.4211,66200.0
2010-03-15 11:45:00,45.72,45.74,45.68,45.7,43800.0,31.4211,31.4348,31.3936,31.4073,43800.0
2010-03-15 11:50:00,45.7,45.71,45.64,45.65,32800.0,31.4073,31.4142,31.3661,31.373,32800.0
2010-03-15 11:55:00,45.65,45.66,45.63,45.65,29000.0,31.373,31.3798,31.3592,31.373,29000.0
2010-03-15 12:00:00,45.64,45.64,45.59,45.59,42400.0,31.3661,31.3661,31.3317,31.3317,42400.0
2010-03-15 12:05:00,45.59,45.64,45.57,45.63,43300.0,31.3317,31.3661,31.318,31.3592,43300.0
2010-03-15 12:10:00,45.63,45.66,45.61,45.63,39100.0,31.3592,31.3798,31.3455,31.3592,39100.0
2010-03-15 12:15:00,45.63,45.65,45.59,45.6,44200.0,31.3592,31.373,31.3317,31.3386,44200.0
2010-03-15 12:20:00,45.6,45.62,45.6,45.6,29300.0,31.3386,31.3523,31.3386,31.3386,29300.0
2010-03-15 12:25:00,45.59,45.59,45.55,45.58,40600.0,31.3317,31.3317,31.3042,31.3248,40600.0
2010-03-15 12:30:00,45.57,45.59,45.53,45.59,47800.0,31.318,31.3317,31.2905,31.3317,47800.0
2010-03-15 12:35:00,45.59,45.62,45.57,45.58,27400.0,31.3317,31.3523,31.318,31.3248,27400.0
2010-03-15 12:40:00,45.58,45.65,45.58,45.63,40600.0,31.3248,31.373,31.3248,31.3592,40600.0
2010-03-15 12:45:00,45.62,45.65,45.57,45.58,44500.0,31.3523,31.373,31.318,31.3248,44500.0
2010-03-15 12:50:00,45.58,45.59,45.54,45.56,32700.0,31.3248,31.3317,31.2974,31.3111,32700.0
2010-03-15 12:55:00,45.56,45.56,45.53,45.53,24400.0,31.3111,31.3111,31.2905,31.2905,24400.0
2010-03-15 13:00:00,45.52,45.53,45.51,45.53,44800.0,31.2836,31.2905,31.2767,31.2905,44800.0
2010-03-15 13:05:00,45.53,45.54,45.5,45.52,44800.0,31.2905,31.2974,31.2699,31.2836,44800.0
2010-03-15 13:10:00,45.51,45.53,45.49,45.53,51600.0,31.2767,31.2905,31.263,31.2905,51600.0
2010-03-15 13:15:00,45.52,45.54,45.5,45.54,43800.0,31.2836,31.2974,31.2699,31.2974,43800.0
2010-03-15 13:20:00,45.54,45.55,45.49,45.49,34700.0,31.2974,31.3042,31.263,31.263,34700.0
2010-03-15 13:25:00,45.5,45.53,45.49,45.53,46400.0,31.2699,31.2905,31.263,31.2905,46400.0
2010-03-15 13:30:00,45.53,45.54,45.52,45.54,17500.0,31.2905,31.2974,31.2836,31.2974,17500.0
2010-03-15 13:35:00,45.54,45.58,45.53,45.58,59900.0,31.2974,31.3248,31.2905,31.3248,59900.0
2010-03-15 13:40:00,45.58,45.61,45.55,45.61,45500.0,31.3248,31.3455,31.3042,31.3455,45500.0
2010-03-15 13:45:00,45.61,45.63,45.61,45.63,26000.0,31.3455,31.3592,31.3455,31.3592,26000.0
2010-03-15 13:50:00,45.62,45.65,45.61,45.61,52500.0,31.3523,31.373,31.3455,31.3455,52500.0
2010-03-15 13:55:00,45.6,45.6,45.56,45.56,39100.0,31.3386,31.3386,31.3111,31.3111,39100.0
2010-03-15 14:00:00,45.56,45.58,45.56,45.56,29900.0,31.3111,31.3248,31.3111,31.3111,29900.0
2010-03-15 14:05:00,45.56,45.57,45.41,45.41,92100.0,31.3111,31.318,31.208,31.208,92100.0
2010-03-15 14:10:00,45.41,45.42,45.41,45.41,21500.0,31.208,31.2149,31.208,31.208,21500.0
2010-03-15 14:15:00,45.41,45.42,45.38,45.41,65700.0,31.208,31.2149,31.1874,31.208,65700.0
2010-03-15 14:20:00,45.4,45.41,45.29,45.29,97700.0,31.2011,31.208,31.1255,31.1255,97700.0
2010-03-15 14:25:00,45.29,45.31,45.28,45.3,31800.0,31.1255,31.1393,31.1187,31.1324,31800.0
2010-03-15 14:30:00,45.29,45.3,45.24,45.26,76500.0,31.1255,31.1324,31.0912,31.1049,76500.0
2010-03-15 14:35:00,45.26,45.32,45.23,45.26,67500.0,31.1049,31.1462,31.0843,31.1049,67500.0
2010-03-15 14:40:00,45.27,45.32,45.23,45.32,52800.0,31.1118,31.1462,31.0843,31.1462,52800.0
2010-03-15 14:45:00,45.32,45.37,45.31,45.32,59000.0,31.1462,31.1805,31.1393,31.1462,59000.0
2010-03-15 14:50:00,45.31,45.43,45.31,45.38,67800.0,31.1393,31.2218,31.1393,31.1874,67800.0
2010-03-15 14:55:00,45.37,45.39,45.28,45.28,61700.0,31.1805,31.1943,31.1187,31.1187,61700.0
2010-03-15 15:00:00,45.28,45.38,45.28,45.38,87000.0,31.1187,31.1874,31.1187,31.1874,87000.0
2010-03-15 15:05:00,45.38,45.43,45.35,45.43,57100.0,31.1874,31.2218,31.1668,31.2218,57100.0
2010-03-15 15:10:00,45.43,45.47,45.41,45.41,42600.0,31.2218,31.2492,31.208,31.208,42600.0
2010-03-15 15:15:00,45.41,45.46,45.41,45.42,104000.0,31.208,31.2424,31.208,31.2149,104000.0
2010-03-15 15:20:00,45.42,45.51,45.41,45.45,92400.0,31.2149,31.2767,31.208,31.2355,92400.0
2010-03-15 15:25:00,45.44,45.48,45.44,45.46,95600.0,31.2286,31.2561,31.2286,31.2424,95600.0
2010-03-15 15:30:00,45.46,45.47,45.4,45.41,79200.0,31.2424,31.2492,31.2011,31.208,79200.0
2010-03-15 15:35:00,45.41,45.46,45.4,45.45,83700.0,31.208,31.2424,31.2011,31.2355,83700.0
2010-03-15 15:40:00,45.45,45.49,45.43,45.49,99000.0,31.2355,31.263,31.2218,31.263,99000.0
2010-03-15 15:45:00,45.49,45.53,45.49,45.52,96600.0,31.263,31.2905,31.263,31.2836,96600.0
2010-03-15 15:50:00,45.52,45.52,45.46,45.46,178200.0,31.2836,31.2836,31.2424,31.2424,178200.0
2010-03-15 15:55:00,45.46,45.5,45.46,45.5,306400.0,31.2424,31.2699,31.2424,31.2699,306400.0
2010-03-16 09:30:00,45.55,45.74,45.48,45.71,33200.0,31.3042,31.4348,31.2561,31.4142,33200.0
2010-03-16 09:35:00,45.7,45.78,45.65,45.77,20900.0,31.4073,31.4623,31.373,31.4554,20900.0
2010-03-16 09:40:00,45.75,45.82,45.65,45.82,67200.0,31.4417,31.4898,31.373,31.4898,67200.0
2010-03-16 09:45:00,45.81,45.84,45.81,45.81,29600.0,31.4829,31.5035,31.4829,31.4829,29600.0
2010-03-16 09:50:00,45.8,45.8,45.69,45.75,49000.0,31.476,31.476,31.4004,31.4417,49000.0
2010-03-16 09:55:00,45.75,45.82,45.75,45.8,37700.0,31.4417,31.4898,31.4417,31.476,37700.0
2010-03-16 10:00:00,45.8,45.81,45.76,45.76,30200.0,31.476,31.4829,31.4485,31.4485,30200.0
2010-03-16 10:05:00,45.77,45.78,45.74,45.75,33400.0,31.4554,31.4623,31.4348,31.4417,33400.0
2010-03-16 10:10:00,45.74,45.77,45.68,45.74,49900.0,31.4348,31.4554,31.3936,31.4348,49900.0
2010-03-16 10:15:00,45.74,45.76,45.66,45.69,47700.0,31.4348,31.4485,31.3798,31.4004,47700.0
2010-03-16 10:20:00,45.69,45.8,45.67,45.79,66400.0,31.4004,31.476,31.3867,31.4692,66400.0
2010-03-16 10:25:00,45.8,45.87,45.8,45.86,63600.0,31.476,31.5241,31.476,31.5173,63600.0
2010-03-16 10:30:00,45.86,45.92,45.85,45.91,46900.0,31.5173,31.5585,31.5104,31.5516,46900.0
2010-03-16 10:35:00,45.91,45.94,45.88,45.9,87700.0,31.5516,31.5723,31.531,31.5448,87700.0
2010-03-16 10:40:00,45.91,46.0,45.86,46.0,78000.0,31.5516,31.6135,31.5173,31.6135,78000.0
2010-03-16 10:45:00,45.99,46.06,45.91,45.95,115200.0,31.6066,31.6547,31.5516,31.5791,115200.0
2010-03-16 10:50:00,45.95,45.97,45.92,45.95,57100.0,31.5791,31.5929,31.5585,31.5791,57100.0
2010-03-16 10:55:00,45.96,46.08,45.93,46.03,123000.0,31.586,31.6685,31.5654,31.6341,123000.0
2010-03-16 11:00:00,46.02,46.17,46.0,46.08,97500.0,31.6272,31.7303,31.6135,31.6685,97500.0
2010-03-16 11:05:00,46.09,46.09,45.95,45.99,57800.0,31.6753,31.6753,31.5791,31.6066,57800.0
2010-03-16 11:10:00,46.0,46.06,45.99,46.0,95300.0,31.6135,31.6547,31.6066,31.6135,95300.0
2010-03-16 11:15:00,46.0,46.02,45.98,46.01,80300.0,31.6135,31.6272,31.5997,31.6204,80300.0
2010-03-16 11:20:00,46.01,46.03,45.89,45.92,97900.0,31.6204,31.6341,31.5379,31.5585,97900.0
2010-03-16 11:25:00,45.93,46.0,45.92,45.98,28600.0,31.5654,31.6135,31.5585,31.5997,28600.0
2010-03-16 11:30:00,45.98,46.01,45.94,45.99,46300.0,31.5997,31.6204,31.5723,31.6066,46300.0
2010-03-16 11:35:00,45.99,46.01,45.98,46.01,48200.0,31.6066,31.6204,31.5997,31.6204,48200.0
2010-03-16 11:40:00,46.0,46.03,45.96,45.97,50000.0,31.6135,31.6341,31.586,31.5929,50000.0
2010-03-16 11:45:00,45.97,46.02,45.97,46.0,136000.0,31.5929,31.6272,31.5929,31.6135,136000.0
2010-03-16 11:50:00,46.0,46.05,46.0,46.04,52700.0,31.6135,31.6479,31.6135,31.641,52700.0
2010-03-16 11:55:00,46.05,46.08,46.03,46.05,33300.0,31.6479,31.6685,31.6341,31.6479,33300.0
2010-03-16 12:00:00,46.06,46.08,46.0,46.0,38000.0,31.6547,31.6685,31.6135,31.6135,38000.0
2010-03-16 12:05:00,46.0,46.05,46.0,46.01,14200.0,31.6135,31.6479,31.6135,31.6204,14200.0
2010-03-16 12:10:00,46.0,46.03,45.98,45.98,24000.0,31.6135,31.6341,31.5997,31.5997,24000.0
2010-03-16 12:15:00,45.98,46.01,45.91,45.91,24600.0,31.5997,31.6204,31.5516,31.5516,24600.0
2010-03-16 12:20:00,45.92,45.95,45.9,45.94,32500.0,31.5585,31.5791,31.5448,31.5723,32500.0
2010-03-16 12:25:00,45.94,45.96,45.92,45.95,32300.0,31.5723,31.586,31.5585,31.5791,32300.0
2010-03-16 12:30:00,45.96,45.98,45.94,45.97,16100.0,31.586,31.5997,31.5723,31.5929,16100.0
2010-03-16 12:35:00,45.97,46.0,45.96,45.98,22800.0,31.5929,31.6135,31.586,31.5997,22800.0
2010-03-16 12:40:00,45.98,45.99,45.93,45.93,6700.0,31.5997,31.6066,31.5654,31.5654,6700.0
2010-03-16 12:45:00,45.93,45.95,45.91,45.92,16500.0,31.5654,31.5791,31.5516,31.5585,16500.0
2010-03-16 12:50:00,45.92,45.95,45.89,45.94,21800.0,31.5585,31.5791,31.5379,31.5723,21800.0
2010-03-16 12:55:00,45.94,45.97,45.93,45.97,12700.0,31.5723,31.5929,31.5654,31.5929,12700.0
2010-03-16 13:00:00,45.97,45.99,45.96,45.98,21200.0,31.5929,31.6066,31.586,31.5997,21200.0
2010-03-16 13:05:00,45.98,45.99,45.94,45.95,9700.0,31.5997,31.6066,31.5723,31.5791,9700.0
2010-03-16 13:10:00,45.95,45.96,45.9,45.9,9800.0,31.5791,31.586,31.5448,31.5448,9800.0
2010-03-16 13:15:00,45.89,45.94,45.89,45.93,28300.0,31.5379,31.5723,31.5379,31.5654,28300.0
2010-03-16 13:20:00,45.93,45.96,45.91,45.96,22100.0,31.5654,31.586,31.5516,31.586,22100.0
2010-03-16 13:25:00,45.96,45.99,45.95,45.99,19600.0,31.586,31.6066,31.5791,31.6066,19600.0
2010-03-16 13:30:00,45.98,45.99,45.98,45.99,19800.0,31.5997,31.6066,31.5997,31.6066,19800.0
2010-03-16 13:35:00,45.99,46.0,45.96,45.96,20900.0,31.6066,31.6135,31.586,31.586,20900.0
2010-03-16 13:40:00,45.96,45.97,45.93,45.94,14200.0,31.586,31.5929,31.5654,31.5723,14200.0
2010-03-16 13:45:00,45.93,45.94,45.89,45.89,23000.0,31.5654,31.5723,31.5379,31.5379,23000.0
2010-03-16 13:50:00,45.89,45.89,45.83,45.83,43100.0,31.5379,31.5379,31.4967,31.4967,43100.0
2010-03-16 13:55:00,45.83,45.86,45.8,45.8,18200.0,31.4967,31.5173,31.476,31.476,18200.0
2010-03-16 14:00:00,45.8,45.87,45.76,45.87,47500.0,31.476,31.5241,31.4485,31.5241,47500.0
2010-03-16 14:05:00,45.87,45.89,45.83,45.84,26500.0,31.5241,31.5379,31.4967,31.5035,26500.0
2010-03-16 14:10:00,45.84,45.92,45.83,45.92,42800.0,31.5035,31.5585,31.4967,31.5585,42800.0
2010-03-16 14:15:00,45.92,48.86,45.86,45.98,89000.0,31.5585,33.579,31.5173,31.5997,89000.0
2010-03-16 14:20:00,45.99,46.04,45.94,46.01,98700.0,31.6066,31.641,31.5723,31.6204,98700.0
2010-03-16 14:25:00,46.0,46.09,45.97,46.0,82800.0,31.6135,31.6753,31.5929,31.6135,82800.0
2010-03-16 14:30:00,46.0,46.02,45.98,46.0,49000.0,31.6135,31.6272,31.5997,31.6135,49000.0
2010-03-16 14:35:00,46.01,46.01,45.87,45.92,44700.0,31.6204,31.6204,31.5241,31.5585,44700.0
2010-03-16 14:40:00,45.91,45.93,45.83,45.85,49000.0,31.5516,31.5654,31.4967,31.5104,49000.0
2010-03-16 14:45:00,45.84,45.94,45.83,45.86,39300.0,31.5035,31.5723,31.4967,31.5173,39300.0
2010-03-16 14:50:00,45.86,45.9,45.82,45.88,38800.0,31.5173,31.5448,31.4898,31.531,38800.0
2010-03-16 14:55:00,45.89,45.95,45.87,45.91,21500.0,31.5379,31.5791,31.5241,31.5516,21500.0
2010-03-16 15:00:00,45.91,46.01,45.91,45.94,41300.0,31.5516,31.6204,31.5516,31.5723,41300.0
2010-03-16 15:05:00,45.95,45.99,45.91,45.94,45100.0,31.5791,31.6066,31.5516,31.5723,45100.0
2010-03-16 15:10:00,45.93,45.95,45.88,45.88,82900.0,31.5654,31.5791,31.531,31.531,82900.0
2010-03-16 15:15:00,45.88,45.98,45.87,45.88,54500.0,31.531,31.5997,31.5241,31.531,54500.0
2010-03-16 15:20:00,45.88,45.92,45.87,45.89,42600.0,31.531,31.5585,31.5241,31.5379,42600.0
2010-03-16 15:25:00,45.88,45.89,45.83,45.85,69800.0,31.531,31.5379,31.4967,31.5104,69800.0
2010-03-16 15:30:00,45.84,45.89,45.81,45.87,82900.0,31.5035,31.5379,31.4829,31.5241,82900.0
2010-03-16 15:35:00,45.87,45.9,45.83,45.86,60900.0,31.5241,31.5448,31.4967,31.5173,60900.0
2010-03-16 15:40:00,45.87,45.9,45.84,45.84,59100.0,31.5241,31.5448,31.5035,31.5035,59100.0
2010-03-16 15:45:00,45.85,45.85,45.8,45.8,86100.0,31.5104,31.5104,31.476,31.476,86100.0
2010-03-16 15:50:00,45.81,45.87,45.79,45.82,256000.0,31.4829,31.5241,31.4692,31.4898,256000.0
2010-03-16 15:55:00,45.82,45.84,45.78,45.81,394300.0,31.4898,31.5035,31.4623,31.4829,394300.0
2010-03-17 09:30:00,46.0,46.09,45.91,45.98,47000.0,31.6135,31.6753,31.5516,31.5997,47000.0
2010-03-17 09:35:00,45.97,46.01,45.91,45.97,41900.0,31.5929,31.6204,31.5516,31.5929,41900.0
2010-03-17 09:40:00,45.98,46.05,45.95,46.05,27700.0,31.5997,31.6479,31.5791,31.6479,27700.0
2010-03-17 09:45:00,46.05,46.06,45.99,46.0,61800.0,31.6479,31.6547,31.6066,31.6135,61800.0
2010-03-17 09:50:00,45.99,46.15,45.98,46.15,99600.0,31.6066,31.7166,31.5997,31.7166,99600.0
2010-03-17 09:55:00,46.15,46.34,46.13,46.22,75300.0,31.7166,31.8472,31.7028,31.7647,75300.0
2010-03-17 10:00:00,46.22,46.28,46.22,46.22,54100.0,31.7647,31.8059,31.7647,31.7647,54100.0
2010-03-17 10:05:00,46.24,46.25,46.22,46.24,37500.0,31.7784,31.7853,31.7647,31.7784,37500.0
2010-03-17 10:10:00,46.24,46.25,46.14,46.22,104000.0,31.7784,31.7853,31.7097,31.7647,104000.0
2010-03-17 10:15:00,46.24,46.31,46.22,46.3,68900.0,31.7784,31.8265,31.7647,31.8197,68900.0
2010-03-17 10:20:00,46.31,46.36,46.29,46.36,107200.0,31.8265,31.8609,31.8128,31.8609,107200.0
2010-03-17 10:25:00,46.36,46.36,46.24,46.25,174900.0,31.8609,31.8609,31.7784,31.7853,174900.0
2010-03-17 10:30:00,46.26,46.33,46.22,46.23,90500.0,31.7922,31.8403,31.7647,31.7716,90500.0
2010-03-17 10:35:00,46.22,46.23,46.15,46.18,81100.0,31.7647,31.7716,31.7166,31.7372,81100.0
2010-03-17 10:40:00,46.18,46.22,46.15,46.17,26600.0,31.7372,31.7647,31.7166,31.7303,26600.0
2010-03-17 10:45:00,46.17,46.22,46.12,46.21,52000.0,31.7303,31.7647,31.696,31.7578,52000.0
2010-03-17 10:50:00,46.22,46.24,46.18,46.23,46500.0,31.7647,31.7784,31.7372,31.7716,46500.0
2010-03-17 10:55:00,46.23,46.29,46.22,46.26,55800.0,31.7716,31.8128,31.7647,31.7922,55800.0
2010-03-17 11:00:00,46.26,46.38,46.24,46.36,57200.0,31.7922,31.8746,31.7784,31.8609,57200.0
2010-03-17 11:05:00,46.37,46.42,46.35,46.42,93900.0,31.8678,31.9021,31.854,31.9021,93900.0
2010-03-17 11:10:00,46.41,46.51,46.41,46.5,61900.0,31.8953,31.964,31.8953,31.9571,61900.0
2010-03-17 11:15:00,46.51,46.62,46.48,46.61,72300.0,31.964,32.0396,31.9434,32.0327,72300.0
2010-03-17 11:20:00,46.61,46.71,46.59,46.65,56700.0,32.0327,32.1014,32.019,32.0602,56700.0
2010-03-17 11:25:00,46.63,46.74,46.6,46.64,61200.0,32.0465,32.1221,32.0258,32.0533,61200.0
2010-03-17 11:30:00,46.64,46.66,46.6,46.62,31500.0,32.0533,32.0671,32.0258,32.0396,31500.0
2010-03-17 11:35:00,46.62,46.62,46.56,46.62,33800.0,32.0396,32.0396,31.9983,32.0396,33800.0
2010-03-17 11:40:00,46.6,46.62,46.57,46.58,20400.0,32.0258,32.0396,32.0052,32.0121,20400.0
2010-03-17 11:45:00,46.59,46.61,46.53,46.53,26300.0,32.019,32.0327,31.9777,31.9777,26300.0
2010-03-17 11:50:00,46.54,46.58,46.53,46.54,21300.0,31.9846,32.0121,31.9777,31.9846,21300.0
2010-03-17 11:55:00,46.55,46.55,46.42,46.42,39800.0,31.9915,31.9915,31.9021,31.9021,39800.0
2010-03-17 12:00:00,46.42,46.43,46.38,46.38,22000.0,31.9021,31.909,31.8746,31.8746,22000.0
2010-03-17 12:05:00,46.38,46.44,46.38,46.42,27000.0,31.8746,31.9159,31.8746,31.9021,27000.0
2010-03-17 12:10:00,46.43,46.44,46.4,46.4,18900.0,31.909,31.9159,31.8884,31.8884,18900.0
2010-03-17 12:15:00,46.41,46.46,46.39,46.39,23800.0,31.8953,31.9296,31.8815,31.8815,23800.0
2010-03-17 12:20:00,46.38,46.41,46.38,46.4,27800.0,31.8746,31.8953,31.8746,31.8884,27800.0
2010-03-17 12:25:00,46.41,46.41,46.36,46.36,17000.0,31.8953,31.8953,31.8609,31.8609,17000.0
2010-03-17 12:30:00,46.36,46.38,46.33,46.35,24300.0,31.8609,31.8746,31.8403,31.854,24300.0
2010-03-17 12:35:00,46.35,46.36,46.31,46.36,31900.0,31.854,31.8609,31.8265,31.8609,31900.0
2010-03-17 12:40:00,46.35,46.4,46.35,46.37,18800.0,31.854,31.8884,31.854,31.8678,18800.0
2010-03-17 12:45:00,46.38,46.42,46.36,46.42,20500.0,31.8746,31.9021,31.8609,31.9021,20500.0
2010-03-17 12:50:00,46.42,46.42,46.38,46.41,19900.0,31.9021,31.9021,31.8746,31.8953,19900.0
2010-03-17 12:55:00,46.4,46.41,46.36,46.38,14600.0,31.8884,31.8953,31.8609,31.8746,14600.0
2010-03-17 13:00:00,46.38,46.42,46.36,46.42,30700.0,31.8746,31.9021,31.8609,31.9021,30700.0
2010-03-17 13:05:00,46.41,46.47,46.41,46.46,30900.0,31.8953,31.9365,31.8953,31.9296,30900.0
2010-03-17 13:10:00,46.46,46.53,46.45,46.53,68200.0,31.9296,31.9777,31.9228,31.9777,68200.0
2010-03-17 13:15:00,46.53,46.54,46.5,46.54,31000.0,31.9777,31.9846,31.9571,31.9846,31000.0
2010-03-17 13:20:00,46.52,46.55,46.5,46.51,17200.0,31.9709,31.9915,31.9571,31.964,17200.0
2010-03-17 13:25:00,46.51,46.57,46.5,46.57,36400.0,31.964,32.0052,31.9571,32.0052,36400.0
2010-03-17 13:30:00,46.56,46.61,46.56,46.59,42100.0,31.9983,32.0327,31.9983,32.019,42100.0
2010-03-17 13:35:00,46.6,46.67,46.59,46.62,38700.0,32.0258,32.0739,32.019,32.0396,38700.0
2010-03-17 13:40:00,46.63,46.65,46.59,46.62,37600.0,32.0465,32.0602,32.019,32.0396,37600.0
2010-03-17 13:45:00,46.62,46.63,46.59,46.61,36600.0,32.0396,32.0465,32.019,32.0327,36600.0
2010-03-17 13:50:00,46.61,46.62,46.54,46.57,28800.0,32.0327,32.0396,31.9846,32.0052,28800.0
2010-03-17 13:55:00,46.57,46.59,46.55,46.58,36900.0,32.0052,32.019,31.9915,32.0121,36900.0
2010-03-17 14:00:00,46.59,46.59,46.5,46.51,38900.0,32.019,32.019,31.9571,31.964,38900.0
2010-03-17 14:05:00,46.5,46.53,46.49,46.5,49100.0,31.9571,31.9777,31.9502,31.9571,49100.0
2010-03-17 14:10:00,46.5,46.54,46.48,46.5,56600.0,31.9571,31.9846,31.9434,31.9571,56600.0
2010-03-17 14:15:00,46.5,46.51,46.48,46.49,39100.0,31.9571,31.964,31.9434,31.9502,39100.0
2010-03-17 14:20:00,46.5,46.53,46.48,46.5,54600.0,31.9571,31.9777,31.9434,31.9571,54600.0
2010-03-17 14:25:00,46.51,46.53,46.5,46.51,38100.0,31.964,31.9777,31.9571,31.964,38100.0
2010-03-17 14:30:00,46.52,46.53,46.44,46.45,82900.0,31.9709,31.9777,31.9159,31.9228,82900.0
2010-03-17 14:35:00,46.45,46.48,46.42,46.44,59800.0,31.9228,31.9434,31.9021,31.9159,59800.0
2010-03-17 14:40:00,46.43,46.47,46.41,46.47,37400.0,31.909,31.9365,31.8953,31.9365,37400.0
2010-03-17 14:45:00,46.47,46.5,46.46,46.47,43600.0,31.9365,31.9571,31.9296,31.9365,43600.0
2010-03-17 14:50:00,46.47,46.47,46.41,46.42,56600.0,31.9365,31.9365,31.8953,31.9021,56600.0
2010-03-17 14:55:00,46.42,46.44,46.36,46.36,52700.0,31.9021,31.9159,31.8609,31.8609,52700.0
2010-03-17 15:00:00,46.36,46.43,46.35,46.39,58600.0,31.8609,31.909,31.854,31.8815,58600.0
2010-03-17 15:05:00,46.4,46.48,46.39,46.46,55600.0,31.8884,31.9434,31.8815,31.9296,55600.0
2010-03-17 15:10:00,46.46,46.46,46.39,46.42,71800.0,31.9296,31.9296,31.8815,31.9021,71800.0
2010-03-17 15:15:00,46.45,46.45,46.29,46.31,75300.0,31.9228,31.9228,31.8128,31.8265,75300.0
2010-03-17 15:20:00,46.31,46.35,46.28,46.31,84100.0,31.8265,31.854,31.8059,31.8265,84100.0
2010-03-17 15:25:00,46.32,46.34,46.29,46.31,70900.0,31.8334,31.8472,31.8128,31.8265,70900.0
2010-03-17 15:30:00,46.31,46.31,46.25,46.26,68100.0,31.8265,31.8265,31.7853,31.7922,68100.0
2010-03-17 15:35:00,46.26,46.33,46.26,46.3,83800.0,31.7922,31.8403,31.7922,31.8197,83800.0
2010-03-17 15:40:00,46.31,46.32,46.25,46.26,102100.0,31.8265,31.8334,31.7853,31.7922,102100.0
2010-03-17 15:45:00,46.26,46.33,46.25,46.31,83400.0,31.7922,31.8403,31.7853,31.8265,83400.0
2010-03-17 15:50:00,46.3,46.32,46.28,46.31,199700.0,31.8197,31.8334,31.8059,31.8265,199700.0
2010-03-17 15:55:00,46.3,46.31,46.26,46.3,169000.0,31.8197,31.8265,31.7922,31.8197,169000.0
2010-03-18 09:30:00,46.27,46.49,46.19,46.48,23800.0,31.799,31.9502,31.7441,31.9434,23800.0
2010-03-18 09:35:00,46.5,46.71,46.48,46.67,68700.0,31.9571,32.1014,31.9434,32.0739,68700.0
2010-03-18 09:40:00,46.67,46.7,46.5,46.51,33700.0,32.0739,32.0946,31.9571,31.964,33700.0
2010-03-18 09:45:00,46.51,46.65,46.51,46.62,24500.0,31.964,32.0602,31.964,32.0396,24500.0
2010-03-18 09:50:00,46.61,46.68,46.57,46.67,35200.0,32.0327,32.0808,32.0052,32.0739,35200.0
2010-03-18 09:55:00,46.67,46.73,46.64,46.67,26900.0,32.0739,32.1152,32.0533,32.0739,26900.0
2010-03-18 10:00:00,46.67,46.81,46.67,46.8,51300.0,32.0739,32.1702,32.0739,32.1633,51300.0
2010-03-18 10:05:00,46.8,46.81,46.64,46.68,28600.0,32.1633,32.1702,32.0533,32.0808,28600.0
2010-03-18 10:10:00,46.69,46.73,46.67,46.72,17700.0,32.0877,32.1152,32.0739,32.1083,17700.0
2010-03-18 10:15:00,46.73,46.8,46.69,46.79,15500.0,32.1152,32.1633,32.0877,32.1564,15500.0
2010-03-18 10:20:00,46.8,46.89,46.79,46.89,18200.0,32.1633,32.2251,32.1564,32.2251,18200.0
2010-03-18 10:25:00,46.87,46.91,46.85,46.86,29700.0,32.2114,32.2389,32.1977,32.2045,29700.0
2010-03-18 10:30:00,46.86,46.89,46.77,46.77,27600.0,32.2045,32.2251,32.1427,32.1427,27600.0
2010-03-18 10:35:00,46.77,46.82,46.74,46.79,37400.0,32.1427,32.177,32.1221,32.1564,37400.0
2010-03-18 10:40:00,46.79,46.82,46.76,46.79,44200.0,32.1564,32.177,32.1358,32.1564,44200.0
2010-03-18 10:45:00,46.78,46.8,46.73,46.73,30200.0,32.1495,32.1633,32.1152,32.1152,30200.0
2010-03-18 10:50:00,46.73,46.81,46.72,46.75,42300.0,32.1152,32.1702,32.1083,32.1289,42300.0
2010-03-18 10:55:00,46.75,46.79,46.73,46.74,34000.0,32.1289,32.1564,32.1152,32.1221,34000.0
2010-03-18 11:00:00,46.73,46.76,46.71,46.71,21300.0,32.1152,32.1358,32.1014,32.1014,21300.0
2010-03-18 11:05:00,46.71,46.8,46.71,46.75,21300.0,32.1014,32.1633,32.1014,32.1289,21300.0
2010-03-18 11:10:00,46.75,46.79,46.72,46.77,15900.0,32.1289,32.1564,32.1083,32.1427,15900.0
2010-03-18 11:15:00,46.77,46.84,46.75,46.84,18100.0,32.1427,32.1908,32.1289,32.1908,18100.0
2010-03-18 11:20:00,46.83,46.86,46.8,46.84,24900.0,32.1839,32.2045,32.1633,32.1908,24900.0
2010-03-18 11:25:00,46.83,46.86,46.82,46.84,15800.0,32.1839,32.2045,32.177,32.1908,15800.0
2010-03-18 11:30:00,46.84,46.86,46.78,46.78,17200.0,32.1908,32.2045,32.1495,32.1495,17200.0
2010-03-18 11:35:00,46.78,46.83,46.77,46.77,17200.0,32.1495,32.1839,32.1427,32.1427,17200.0
2010-03-18 11:40:00,46.77,46.78,46.7,46.71,34600.0,32.1427,32.1495,32.0946,32.1014,34600.0
2010-03-18 11:45:00,46.71,46.75,46.62,46.72,59800.0,32.1014,32.1289,32.0396,32.1083,59800.0
2010-03-18 11:50:00,46.72,46.74,46.68,46.7,13900.0,32.1083,32.1221,32.0808,32.0946,13900.0
2010-03-18 11:55:00,46.69,46.74,46.69,46.71,18100.0,32.0877,32.1221,32.0877,32.1014,18100.0
2010-03-18 12:00:00,46.7,46.7,46.61,46.62,28600.0,32.0946,32.0946,32.0327,32.0396,28600.0
2010-03-18 12:05:00,46.62,46.7,46.62,46.7,15700.0,32.0396,32.0946,32.0396,32.0946,15700.0
2010-03-18 12:10:00,46.71,46.71,46.64,46.69,35500.0,32.1014,32.1014,32.0533,32.0877,35500.0
2010-03-18 12:15:00,46.68,46.73,46.66,46.73,9700.0,32.0808,32.1152,32.0671,32.1152,9700.0
2010-03-18 12:20:00,46.73,46.74,46.66,46.66,13600.0,32.1152,32.1221,32.0671,32.0671,13600.0
2010-03-18 12:25:00,46.67,46.67,46.63,46.65,14000.0,32.0739,32.0739,32.0465,32.0602,14000.0
2010-03-18 12:30:00,46.66,46.66,46.63,46.66,13400.0,32.0671,32.0671,32.0465,32.0671,13400.0
2010-03-18 12:35:00,46.67,46.71,46.65,46.7,21000.0,32.0739,32.1014,32.0602,32.0946,21000.0
2010-03-18 12:40:00,46.7,46.7,46.64,46.65,8000.0,32.0946,32.0946,32.0533,32.0602,8000.0
2010-03-18 12:45:00,46.66,46.7,46.66,46.7,10500.0,32.0671,32.0946,32.0671,32.0946,10500.0
2010-03-18 12:50:00,46.7,46.73,46.69,46.73,9200.0,32.0946,32.1152,32.0877,32.1152,9200.0
2010-03-18 12:55:00,46.72,46.76,46.72,46.76,19800.0,32.1083,32.1358,32.1083,32.1358,19800.0
2010-03-18 13:00:00,46.76,46.8,46.75,46.8,10700.0,32.1358,32.1633,32.1289,32.1633,10700.0
2010-03-18 13:05:00,46.8,46.85,46.79,46.83,18500.0,32.1633,32.1977,32.1564,32.1839,18500.0
2010-03-18 13:10:00,46.82,46.83,46.79,46.83,19500.0,32.177,32.1839,32.1564,32.1839,19500.0
2010-03-18 13:15:00,46.82,46.86,46.81,46.82,16500.0,32.177,32.2045,32.1702,32.177,16500.0
2010-03-18 13:20:00,46.82,46.87,46.82,46.87,16800.0,32.177,32.2114,32.177,32.2114,16800.0
2010-03-18 13:25:00,46.87,46.87,46.84,46.84,10200.0,32.2114,32.2114,32.1908,32.1908,10200.0
2010-03-18 13:30:00,46.85,46.87,46.83,46.84,26400.0,32.1977,32.2114,32.1839,32.1908,26400.0
2010-03-18 13:35:00,46.84,46.85,46.84,46.85,12500.0,32.1908,32.1977,32.1908,32.1977,12500.0
2010-03-18 13:40:00,46.85,46.85,46.82,46.83,12800.0,32.1977,32.1977,32.177,32.1839,12800.0
2010-03-18 13:45:00,46.82,46.86,46.81,46.85,20000.0,32.177,32.2045,32.1702,32.1977,20000.0
2010-03-18 13:50:00,46.86,46.86,46.78,46.78,29900.0,32.2045,32.2045,32.1495,32.1495,29900.0
2010-03-18 13:55:00,46.78,46.81,46.75,46.81,19800.0,32.1495,32.1702,32.1289,32.1702,19800.0
2010-03-18 14:00:00,46.82,46.85,46.8,46.84,34900.0,32.177,32.1977,32.1633,32.1908,34900.0
2010-03-18 14:05:00,46.84,46.85,46.81,46.85,38400.0,32.1908,32.1977,32.1702,32.1977,38400.0
2010-03-18 14:10:00,46.85,46.85,46.82,46.85,17700.0,32.1977,32.1977,32.177,32.1977,17700.0
2010-03-18 14:15:00,46.84,46.86,46.82,46.82,28400.0,32.1908,32.2045,32.177,32.177,28400.0
2010-03-18 14:20:00,46.83,46.84,46.82,46.84,21800.0,32.1839,32.1908,32.177,32.1908,21800.0
2010-03-18 14:25:00,46.83,46.88,46.83,46.88,22200.0,32.1839,32.2183,32.1839,32.2183,22200.0
2010-03-18 14:30:00,46.88,47.09,46.88,47.08,200000.0,32.2183,32.3626,32.2183,32.3557,200000.0
2010-03-18 14:35:00,47.09,47.22,47.08,47.09,212600.0,32.3626,32.4519,32.3557,32.3626,212600.0
2010-03-18 14:40:00,47.08,47.12,47.03,47.1,142100.0,32.3557,32.3832,32.3214,32.3695,142100.0
2010-03-18 14:45:00,47.1,47.13,47.08,47.1,52300.0,32.3695,32.3901,32.3557,32.3695,52300.0
2010-03-18 14:50:00,47.11,47.12,47.02,47.03,30100.0,32.3763,32.3832,32.3145,32.3214,30100.0
2010-03-18 14:55:00,47.02,47.03,46.95,46.96,61800.0,32.3145,32.3214,32.2664,32.2732,61800.0
2010-03-18 15:00:00,46.97,47.07,46.95,47.06,76800.0,32.2801,32.3488,32.2664,32.342,76800.0
2010-03-18 15:05:00,47.06,47.14,47.05,47.12,51300.0,32.342,32.397,32.3351,32.3832,51300.0
2010-03-18 15:10:00,47.11,47.27,47.1,47.25,200200.0,32.3763,32.4863,32.3695,32.4726,200200.0
2010-03-18 15:15:00,47.25,47.32,47.17,47.3,154400.0,32.4726,32.5207,32.4176,32.5069,154400.0
2010-03-18 15:20:00,47.31,47.35,47.18,47.19,114900.0,32.5138,32.5413,32.4244,32.4313,114900.0
2010-03-18 15:25:00,47.2,47.26,47.19,47.23,49600.0,32.4382,32.4794,32.4313,32.4588,49600.0
2010-03-18 15:30:00,47.22,47.33,47.21,47.31,146400.0,32.4519,32.5275,32.4451,32.5138,146400.0
2010-03-18 15:35:00,47.32,47.39,47.26,47.26,145800.0,32.5207,32.5688,32.4794,32.4794,145800.0
2010-03-18 15:40:00,47.26,47.26,47.17,47.21,107000.0,32.4794,32.4794,32.4176,32.4451,107000.0
2010-03-18 15:45:00,47.22,47.29,47.2,47.25,130200.0,32.4519,32.5,32.4382,32.4726,130200.0
2010-03-18 15:50:00,47.25,47.29,47.22,47.28,200500.0,32.4726,32.5,32.4519,32.4932,200500.0
2010-03-18 15:55:00,47.28,47.29,47.17,47.2,231200.0,32.4932,32.5,32.4176,32.4382,231200.0
2010-03-19 09:30:00,47.59,48.41,47.54,47.66,705200.0,32.7062,33.2698,32.6719,32.7543,705200.0
2010-03-19 09:35:00,47.69,47.7,47.52,47.52,73000.0,32.7749,32.7818,32.6581,32.6581,73000.0
2010-03-19 09:40:00,47.51,47.51,47.39,47.41,43200.0,32.6512,32.6512,32.5688,32.5825,43200.0
2010-03-19 09:45:00,47.39,47.43,47.3,47.43,88500.0,32.5688,32.5963,32.5069,32.5963,88500.0
2010-03-19 09:50:00,47.43,47.45,47.34,47.36,57500.0,32.5963,32.61,32.5344,32.5481,57500.0
2010-03-19 09:55:00,47.36,47.38,47.21,47.24,45100.0,32.5481,32.5619,32.4451,32.4657,45100.0
2010-03-19 10:00:00,47.25,47.3,47.18,47.24,42700.0,32.4726,32.5069,32.4244,32.4657,42700.0
2010-03-19 10:05:00,47.24,47.24,47.12,47.19,42700.0,32.4657,32.4657,32.3832,32.4313,42700.0
2010-03-19 10:10:00,47.19,47.25,47.15,47.21,41500.0,32.4313,32.4726,32.4038,32.4451,41500.0
2010-03-19 10:15:00,47.2,47.23,47.12,47.19,72000.0,32.4382,32.4588,32.3832,32.4313,72000.0
2010-03-19 10:20:00,47.19,47.19,47.04,47.04,41900.0,32.4313,32.4313,32.3282,32.3282,41900.0
2010-03-19 10:25:00,47.04,47.09,47.02,47.04,77500.0,32.3282,32.3626,32.3145,32.3282,77500.0
2010-03-19 10:30:00,47.06,47.06,46.91,46.94,79400.0,32.342,32.342,32.2389,32.2595,79400.0
2010-03-19 10:35:00,46.94,46.95,46.89,46.91,43000.0,32.2595,32.2664,32.2251,32.2389,43000.0
2010-03-19 10:40:00,46.9,46.91,46.85,46.91,61400.0,32.232,32.2389,32.1977,32.2389,61400.0
2010-03-19 10:45:00,46.91,46.97,46.9,46.95,52100.0,32.2389,32.2801,32.232,32.2664,52100.0
2010-03-19 10:50:00,46.95,46.99,46.95,46.95,21600.0,32.2664,32.2939,32.2664,32.2664,21600.0
2010-03-19 10:55:00,46.96,46.96,46.88,46.88,27400.0,32.2732,32.2732,32.2183,32.2183,27400.0
2010-03-19 11:00:00,46.89,46.89,46.82,46.83,26000.0,32.2251,32.2251,32.177,32.1839,26000.0
2010-03-19 11:05:00,46.82,46.84,46.81,46.83,32400.0,32.177,32.1908,32.1702,32.1839,32400.0
2010-03-19 11:10:00,46.82,46.83,46.72,46.74,33300.0,32.177,32.1839,32.1083,32.1221,33300.0
2010-03-19 11:15:00,46.75,46.75,46.68,46.73,51600.0,32.1289,32.1289,32.0808,32.1152,51600.0
2010-03-19 11:20:00,46.73,46.79,46.72,46.72,68600.0,32.1152,32.1564,32.1083,32.1083,68600.0
2010-03-19 11:25:00,46.72,46.78,46.72,46.75,27000.0,32.1083,32.1495,32.1083,32.1289,27000.0
2010-03-19 11:30:00,46.75,46.78,46.71,46.75,39900.0,32.1289,32.1495,32.1014,32.1289,39900.0
2010-03-19 11:35:00,46.75,46.78,46.69,46.7,22400.0,32.1289,32.1495,32.0877,32.0946,22400.0
2010-03-19 11:40:00,46.72,46.78,46.72,46.74,23100.0,32.1083,32.1495,32.1083,32.1221,23100.0
2010-03-19 11:45:00,46.74,46.77,46.72,46.76,30000.0,32.1221,32.1427,32.1083,32.1358,30000.0
2010-03-19 11:50:00,46.76,46.79,46.73,46.79,33700.0,32.1358,32.1564,32.1152,32.1564,33700.0
2010-03-19 11:55:00,46.77,46.79,46.71,46.72,14000.0,32.1427,32.1564,32.1014,32.1083,14000.0
2010-03-19 12:00:00,46.72,46.73,46.71,46.72,16600.0,32.1083,32.1152,32.1014,32.1083,16600.0
2010-03-19 12:05:00,46.73,46.76,46.72,46.75,25800.0,32.1152,32.1358,32.1083,32.1289,25800.0
2010-03-19 12:10:00,46.73,46.76,46.67,46.69,19300.0,32.1152,32.1358,32.0739,32.0877,19300.0
2010-03-19 12:15:00,46.69,46.71,46.61,46.62,23000.0,32.0877,32.1014,32.0327,32.0396,23000.0
2010-03-19 12:20:00,46.61,46.69,46.61,46.68,21700.0,32.0327,32.0877,32.0327,32.0808,21700.0
2010-03-19 12:25:00,46.68,46.76,46.68,46.71,39700.0,32.0808,32.1358,32.0808,32.1014,39700.0
2010-03-19 12:30:00,46.71,46.72,46.66,46.71,19800.0,32.1014,32.1083,32.0671,32.1014,19800.0
2010-03-19 12:35:00,46.68,46.7,46.67,46.69,15600.0,32.0808,32.0946,32.0739,32.0877,15600.0
2010-03-19 12:40:00,46.69,46.76,46.69,46.75,13600.0,32.0877,32.1358,32.0877,32.1289,13600.0
2010-03-19 12:45:00,46.76,46.76,46.71,46.71,15100.0,32.1358,32.1358,32.1014,32.1014,15100.0
2010-03-19 12:50:00,46.71,46.73,46.67,46.67,12400.0,32.1014,32.1152,32.0739,32.0739,12400.0
2010-03-19 12:55:00,46.66,46.71,46.65,46.7,21100.0,32.0671,32.1014,32.0602,32.0946,21100.0
2010-03-19 13:00:00,46.68,46.75,46.68,46.73,17800.0,32.0808,32.1289,32.0808,32.1152,17800.0
2010-03-19 13:05:00,46.74,46.75,46.72,46.73,18900.0,32.1221,32.1289,32.1083,32.1152,18900.0
2010-03-19 13:10:00,46.73,46.73,46.71,46.73,12300.0,32.1152,32.1152,32.1014,32.1152,12300.0
2010-03-19 13:15:00,46.73,46.74,46.71,46.72,19800.0,32.1152,32.1221,32.1014,32.1083,19800.0
2010-03-19 13:20:00,46.72,46.74,46.7,46.71,32700.0,32.1083,32.1221,32.0946,32.1014,32700.0
2010-03-19 13:25:00,46.71,46.75,46.71,46.74,22100.0,32.1014,32.1289,32.1014,32.1221,22100.0
2010-03-19 13:30:00,46.74,46.75,46.71,46.75,15100.0,32.1221,32.1289,32.1014,32.1289,15100.0
2010-03-19 13:35:00,46.74,46.74,46.66,46.68,23200.0,32.1221,32.1221,32.0671,32.0808,23200.0
2010-03-19 13:40:00,46.7,46.71,46.63,46.65,20900.0,32.0946,32.1014,32.0465,32.0602,20900.0
2010-03-19 13:45:00,46.65,46.68,46.65,46.68,25400.0,32.0602,32.0808,32.0602,32.0808,25400.0
2010-03-19 13:50:00,46.68,46.74,46.67,46.74,33600.0,32.0808,32.1221,32.0739,32.1221,33600.0
2010-03-19 13:55:00,46.74,46.75,46.7,46.71,15700.0,32.1221,32.1289,32.0946,32.1014,15700.0
2010-03-19 14:00:00,46.71,46.74,46.67,46.74,27100.0,32.1014,32.1221,32.0739,32.1221,27100.0
2010-03-19 14:05:00,46.74,46.75,46.73,46.74,23600.0,32.1221,32.1289,32.1152,32.1221,23600.0
2010-03-19 14:10:00,46.74,46.75,46.71,46.72,40500.0,32.1221,32.1289,32.1014,32.1083,40500.0
2010-03-19 14:15:00,46.73,46.75,46.72,46.75,22500.0,32.1152,32.1289,32.1083,32.1289,22500.0
2010-03-19 14:20:00,46.75,46.75,46.74,46.75,36400.0,32.1289,32.1289,32.1221,32.1289,36400.0
2010-03-19 14:25:00,46.74,46.75,46.72,46.75,58000.0,32.1221,32.1289,32.1083,32.1289,58000.0
2010-03-19 14:30:00,46.75,46.75,46.7,46.73,26100.0,32.1289,32.1289,32.0946,32.1152,26100.0
2010-03-19 14:35:00,46.73,46.73,46.69,46.69,21600.0,32.1152,32.1152,32.0877,32.0877,21600.0
2010-03-19 14:40:00,46.7,46.73,46.66,46.7,51800.0,32.0946,32.1152,32.0671,32.0946,51800.0
2010-03-19 14:45:00,46.72,46.75,46.7,46.74,31800.0,32.1083,32.1289,32.0946,32.1221,31800.0
2010-03-19 14:50:00,46.74,46.74,46.67,46.68,23400.0,32.1221,32.1221,32.0739,32.0808,23400.0
2010-03-19 14:55:00,46.67,46.69,46.62,46.63,34300.0,32.0739,32.0877,32.0396,32.0465,34300.0
2010-03-19 15:00:00,46.63,46.7,46.61,46.68,48200.0,32.0465,32.0946,32.0327,32.0808,48200.0
2010-03-19 15:05:00,46.69,46.74,46.67,46.73,44000.0,32.0877,32.1221,32.0739,32.1152,44000.0
2010-03-19 15:10:00,46.73,46.82,46.72,46.79,231500.0,32.1152,32.177,32.1083,32.1564,231500.0
2010-03-19 15:15:00,46.79,46.83,46.79,46.83,41600.0,32.1564,32.1839,32.1564,32.1839,41600.0
2010-03-19 15:20:00,46.82,46.83,46.78,46.79,65100.0,32.177,32.1839,32.1495,32.1564,65100.0
2010-03-19 15:25:00,46.8,46.84,46.78,46.81,63300.0,32.1633,32.1908,32.1495,32.1702,63300.0
2010-03-19 15:30:00,46.81,46.82,46.7,46.71,157200.0,32.1702,32.177,32.0946,32.1014,157200.0
2010-03-19 15:35:00,46.7,46.75,46.67,46.69,89900.0,32.0946,32.1289,32.0739,32.0877,89900.0
2010-03-19 15:40:00,46.69,46.73,46.6,46.7,95900.0,32.0877,32.1152,32.0258,32.0946,95900.0
2010-03-19 15:45:00,46.7,46.83,46.7,46.78,195100.0,32.0946,32.1839,32.0946,32.1495,195100.0
2010-03-19 15:50:00,46.78,46.8,46.73,46.74,126000.0,32.1495,32.1633,32.1152,32.1221,126000.0
2010-03-19 15:55:00,46.75,46.77,46.72,46.76,232400.0,32.1289,32.1427,32.1083,32.1358,232400.0
2010-03-22 09:30:00,46.39,46.59,46.31,46.53,38400.0,31.8815,32.019,31.8265,31.9777,38400.0
2010-03-22 09:35:00,46.5,46.71,46.49,46.69,33000.0,31.9571,32.1014,31.9502,32.0877,33000.0
2010-03-22 09:40:00,46.69,46.77,46.67,46.69,18300.0,32.0877,32.1427,32.0739,32.0877,18300.0
2010-03-22 09:45:00,46.69,46.9,46.69,46.86,23000.0,32.0877,32.232,32.0877,32.2045,23000.0
2010-03-22 09:50:00,46.82,46.91,46.8,46.87,24400.0,32.177,32.2389,32.1633,32.2114,24400.0
2010-03-22 09:55:00,46.86,46.92,46.81,46.88,20100.0,32.2045,32.2458,32.1702,32.2183,20100.0
2010-03-22 10:00:00,46.87,46.89,46.83,46.83,8400.0,32.2114,32.2251,32.1839,32.1839,8400.0
2010-03-22 10:05:00,46.83,46.84,46.69,46.71,29700.0,32.1839,32.1908,32.0877,32.1014,29700.0
2010-03-22 10:10:00,46.69,46.74,46.66,46.7,11200.0,32.0877,32.1221,32.0671,32.0946,11200.0
2010-03-22 10:15:00,46.7,46.72,46.64,46.66,10500.0,32.0946,32.1083,32.0533,32.0671,10500.0
2010-03-22 10:20:00,46.65,46.78,46.65,46.73,18700.0,32.0602,32.1495,32.0602,32.1152,18700.0
2010-03-22 10:25:00,46.72,47.0,46.72,47.0,77100.0,32.1083,32.3007,32.1083,32.3007,77100.0
2010-03-22 10:30:00,46.99,47.03,46.92,46.94,20600.0,32.2939,32.3214,32.2458,32.2595,20600.0
2010-03-22 10:35:00,46.93,46.97,46.88,46.92,15200.0,32.2526,32.2801,32.2183,32.2458,15200.0
2010-03-22 10:40:00,46.91,47.03,46.89,47.0,59100.0,32.2389,32.3214,32.2251,32.3007,59100.0
2010-03-22 10:45:00,47.0,47.07,46.99,47.02,23600.0,32.3007,32.3488,32.2939,32.3145,23600.0
2010-03-22 10:50:00,47.01,47.16,47.01,47.13,58000.0,32.3076,32.4107,32.3076,32.3901,58000.0
2010-03-22 10:55:00,47.12,47.12,47.07,47.1,16200.0,32.3832,32.3832,32.3488,32.3695,16200.0
2010-03-22 11:00:00,47.1,47.13,47.08,47.11,17000.0,32.3695,32.3901,32.3557,32.3763,17000.0
2010-03-22 11:05:00,47.11,47.12,47.06,47.11,16600.0,32.3763,32.3832,32.342,32.3763,16600.0
2010-03-22 11:10:00,47.1,47.11,47.08,47.1,22900.0,32.3695,32.3763,32.3557,32.3695,22900.0
2010-03-22 11:15:00,47.1,47.11,47.0,47.0,15800.0,32.3695,32.3763,32.3007,32.3007,15800.0
2010-03-22 11:20:00,47.0,47.0,46.96,46.96,10400.0,32.3007,32.3007,32.2732,32.2732,10400.0
2010-03-22 11:25:00,46.95,46.97,46.93,46.93,11200.0,32.2664,32.2801,32.2526,32.2526,11200.0
2010-03-22 11:30:00,46.93,46.94,46.88,46.89,10600.0,32.2526,32.2595,32.2183,32.2251,10600.0
2010-03-22 11:35:00,46.87,46.91,46.85,46.85,16200.0,32.2114,32.2389,32.1977,32.1977,16200.0
2010-03-22 11:40:00,46.85,46.87,46.81,46.81,15000.0,32.1977,32.2114,32.1702,32.1702,15000.0
2010-03-22 11:45:00,46.81,46.93,46.81,46.9,20400.0,32.1702,32.2526,32.1702,32.232,20400.0
2010-03-22 11:50:00,46.89,46.91,46.85,46.88,13700.0,32.2251,32.2389,32.1977,32.2183,13700.0
2010-03-22 11:55:00,46.88,46.9,46.86,46.9,6800.0,32.2183,32.232,32.2045,32.232,6800.0
2010-03-22 12:00:00,46.88,46.9,46.85,46.85,14600.0,32.2183,32.232,32.1977,32.1977,14600.0
2010-03-22 12:05:00,46.86,46.9,46.85,46.9,17800.0,32.2045,32.232,32.1977,32.232,17800.0
2010-03-22 12:10:00,46.89,46.94,46.89,46.91,12700.0,32.2251,32.2595,32.2251,32.2389,12700.0
2010-03-22 12:15:00,46.9,46.9,46.85,46.87,11800.0,32.232,32.232,32.1977,32.2114,11800.0
2010-03-22 12:20:00,46.87,46.88,46.85,46.85,17300.0,32.2114,32.2183,32.1977,32.1977,17300.0
2010-03-22 12:25:00,46.85,46.89,46.85,46.89,35700.0,32.1977,32.2251,32.1977,32.2251,35700.0
2010-03-22 12:30:00,46.91,46.99,46.91,46.95,26300.0,32.2389,32.2939,32.2389,32.2664,26300.0
2010-03-22 12:35:00,46.95,46.97,46.89,46.89,15000.0,32.2664,32.2801,32.2251,32.2251,15000.0
2010-03-22 12:40:00,46.9,46.93,46.86,46.9,15900.0,32.232,32.2526,32.2045,32.232,15900.0
2010-03-22 12:45:00,46.89,46.9,46.89,46.89,6500.0,32.2251,32.232,32.2251,32.2251,6500.0
2010-03-22 12:50:00,46.89,46.9,46.86,46.89,10800.0,32.2251,32.232,32.2045,32.2251,10800.0
2010-03-22 12:55:00,46.88,46.9,46.86,46.9,14900.0,32.2183,32.232,32.2045,32.232,14900.0
2010-03-22 13:00:00,46.91,47.02,46.9,47.01,30500.0,32.2389,32.3145,32.232,32.3076,30500.0
2010-03-22 13:05:00,46.99,47.01,46.96,46.97,14000.0,32.2939,32.3076,32.2732,32.2801,14000.0
2010-03-22 13:10:00,46.96,46.99,46.96,46.98,7600.0,32.2732,32.2939,32.2732,32.287,7600.0
2010-03-22 13:15:00,46.98,46.99,46.92,46.94,17800.0,32.287,32.2939,32.2458,32.2595,17800.0
2010-03-22 13:20:00,46.94,46.94,46.91,46.92,8200.0,32.2595,32.2595,32.2389,32.2458,8200.0
2010-03-22 13:25:00,46.93,46.93,46.85,46.85,15000.0,32.2526,32.2526,32.1977,32.1977,15000.0
2010-03-22 13:30:00,46.85,46.89,46.85,46.86,19800.0,32.1977,32.2251,32.1977,32.2045,19800.0
2010-03-22 13:35:00,46.85,46.88,46.85,46.86,18200.0,32.1977,32.2183,32.1977,32.2045,18200.0
2010-03-22 13:40:00,46.85,46.86,46.81,46.85,37200.0,32.1977,32.2045,32.1702,32.1977,37200.0
2010-03-22 13:45:00,46.86,46.92,46.85,46.92,18400.0,32.2045,32.2458,32.1977,32.2458,18400.0
2010-03-22 13:50:00,46.92,46.94,46.91,46.93,8600.0,32.2458,32.2595,32.2389,32.2526,8600.0
2010-03-22 13:55:00,46.93,46.93,46.88,46.89,8700.0,32.2526,32.2526,32.2183,32.2251,8700.0
2010-03-22 14:00:00,46.89,46.9,46.85,46.9,13100.0,32.2251,32.232,32.1977,32.232,13100.0
2010-03-22 14:05:00,46.89,46.91,46.85,46.85,15900.0,32.2251,32.2389,32.1977,32.1977,15900.0
2010-03-22 14:10:00,46.86,46.88,46.82,46.88,14000.0,32.2045,32.2183,32.177,32.2183,14000.0
2010-03-22 14:15:00,46.88,46.91,46.88,46.89,12900.0,32.2183,32.2389,32.2183,32.2251,12900.0
2010-03-22 14:20:00,46.9,46.94,46.89,46.91,16200.0,32.232,32.2595,32.2251,32.2389,16200.0
2010-03-22 14:25:00,46.9,46.91,46.86,46.88,27600.0,32.232,32.2389,32.2045,32.2183,27600.0
2010-03-22 14:30:00,46.89,46.93,46.88,46.88,25500.0,32.2251,32.2526,32.2183,32.2183,25500.0
2010-03-22 14:35:00,46.87,46.94,46.87,46.93,21200.0,32.2114,32.2595,32.2114,32.2526,21200.0
2010-03-22 14:40:00,46.93,46.94,46.91,46.92,9300.0,32.2526,32.2595,32.2389,32.2458,9300.0
2010-03-22 14:45:00,46.93,46.96,46.9,46.9,19600.0,32.2526,32.2732,32.232,32.232,19600.0
2010-03-22 14:50:00,46.9,46.93,46.88,46.89,29800.0,32.232,32.2526,32.2183,32.2251,29800.0
2010-03-22 14:55:00,46.9,46.92,46.84,46.87,21100.0,32.232,32.2458,32.1908,32.2114,21100.0
2010-03-22 15:00:00,46.86,46.9,46.83,46.87,34700.0,32.2045,32.232,32.1839,32.2114,34700.0
2010-03-22 15:05:00,46.87,46.88,46.8,46.8,30500.0,32.2114,32.2183,32.1633,32.1633,30500.0
2010-03-22 15:10:00,46.81,46.88,46.8,46.82,33200.0,32.1702,32.2183,32.1633,32.177,33200.0
2010-03-22 15:15:00,46.83,46.89,46.82,46.85,43200.0,32.1839,32.2251,32.177,32.1977,43200.0
2010-03-22 15:20:00,46.85,46.89,46.83,46.84,57400.0,32.1977,32.2251,32.1839,32.1908,57400.0
2010-03-22 15:25:00,46.85,46.88,46.84,46.84,25000.0,32.1977,32.2183,32.1908,32.1908,25000.0
2010-03-22 15:30:00,46.84,46.87,46.82,46.87,43400.0,32.1908,32.2114,32.177,32.2114,43400.0
2010-03-22 15:35:00,46.87,46.88,46.85,46.86,33900.0,32.2114,32.2183,32.1977,32.2045,33900.0
2010-03-22 15:40:00,46.87,46.9,46.85,46.89,40100.0,32.2114,32.232,32.1977,32.2251,40100.0
2010-03-22 15:45:00,46.89,46.95,46.89,46.94,87900.0,32.2251,32.2664,32.2251,32.2595,87900.0
2010-03-22 15:50:00,46.94,46.95,46.92,46.93,111000.0,32.2595,32.2664,32.2458,32.2526,111000.0
2010-03-22 15:55:00,46.94,46.94,46.9,46.9,206300.0,32.2595,32.2595,32.232,32.232,206300.0
2010-03-23 09:30:00,47.09,47.24,46.92,46.98,43600.0,32.3626,32.4657,32.2458,32.287,43600.0
2010-03-23 09:35:00,46.99,47.0,46.86,46.9,17700.0,32.2939,32.3007,32.2045,32.232,17700.0
2010-03-23 09:40:00,46.89,46.93,46.81,46.81,18200.0,32.2251,32.2526,32.1702,32.1702,18200.0
2010-03-23 09:45:00,46.79,46.86,46.73,46.86,18600.0,32.1564,32.2045,32.1152,32.2045,18600.0
2010-03-23 09:50:00,46.86,46.89,46.81,46.87,18800.0,32.2045,32.2251,32.1702,32.2114,18800.0
2010-03-23 09:55:00,46.87,46.87,46.8,46.85,9100.0,32.2114,32.2114,32.1633,32.1977,9100.0
2010-03-23 10:00:00,46.85,47.0,46.85,46.91,31100.0,32.1977,32.3007,32.1977,32.2389,31100.0
2010-03-23 10:05:00,46.89,46.97,46.82,46.97,24100.0,32.2251,32.2801,32.177,32.2801,24100.0
2010-03-23 10:10:00,46.96,47.02,46.94,46.98,24400.0,32.2732,32.3145,32.2595,32.287,24400.0
2010-03-23 10:15:00,47.0,47.07,46.97,47.04,14100.0,32.3007,32.3488,32.2801,32.3282,14100.0
2010-03-23 10:20:00,47.04,47.08,46.98,47.06,10600.0,32.3282,32.3557,32.287,32.342,10600.0
2010-03-23 10:25:00,47.06,47.07,47.0,47.07,19400.0,32.342,32.3488,32.3007,32.3488,19400.0
2010-03-23 10:30:00,47.07,47.07,46.99,47.01,28100.0,32.3488,32.3488,32.2939,32.3076,28100.0
2010-03-23 10:35:00,47.01,47.02,46.97,46.98,13800.0,32.3076,32.3145,32.2801,32.287,13800.0
2010-03-23 10:40:00,46.99,47.04,46.98,47.01,16200.0,32.2939,32.3282,32.287,32.3076,16200.0
2010-03-23 10:45:00,47.01,47.02,46.88,46.89,16000.0,32.3076,32.3145,32.2183,32.2251,16000.0
2010-03-23 10:50:00,46.92,46.95,46.87,46.87,26200.0,32.2458,32.2664,32.2114,32.2114,26200.0
2010-03-23 10:55:00,46.86,46.87,46.76,46.8,45300.0,32.2045,32.2114,32.1358,32.1633,45300.0
2010-03-23 11:00:00,46.8,46.82,46.7,46.7,26500.0,32.1633,32.177,32.0946,32.0946,26500.0
2010-03-23 11:05:00,46.73,46.78,46.69,46.7,18800.0,32.1152,32.1495,32.0877,32.0946,18800.0
2010-03-23 11:10:00,46.71,46.74,46.69,46.73,45500.0,32.1014,32.1221,32.0877,32.1152,45500.0
2010-03-23 11:15:00,46.73,46.79,46.68,46.75,34900.0,32.1152,32.1564,32.0808,32.1289,34900.0
2010-03-23 11:20:00,46.76,46.81,46.75,46.79,16500.0,32.1358,32.1702,32.1289,32.1564,16500.0
2010-03-23 11:25:00,46.79,46.79,46.73,46.79,25900.0,32.1564,32.1564,32.1152,32.1564,25900.0
2010-03-23 11:30:00,46.79,46.88,46.79,46.83,21900.0,32.1564,32.2183,32.1564,32.1839,21900.0
2010-03-23 11:35:00,46.84,46.86,46.8,46.83,16600.0,32.1908,32.2045,32.1633,32.1839,16600.0
2010-03-23 11:40:00,46.82,46.88,46.75,46.78,30400.0,32.177,32.2183,32.1289,32.1495,30400.0
2010-03-23 11:45:00,46.8,46.92,46.8,46.86,24100.0,32.1633,32.2458,32.1633,32.2045,24100.0
2010-03-23 11:50:00,46.85,46.91,46.84,46.87,12800.0,32.1977,32.2389,32.1908,32.2114,12800.0
2010-03-23 11:55:00,46.89,46.91,46.83,46.86,23700.0,32.2251,32.2389,32.1839,32.2045,23700.0
2010-03-23 12:00:00,46.85,46.91,46.84,46.86,18300.0,32.1977,32.2389,32.1908,32.2045,18300.0
2010-03-23 12:05:00,46.86,46.97,46.84,46.93,19100.0,32.2045,32.2801,32.1908,32.2526,19100.0
2010-03-23 12:10:00,46.94,46.99,46.92,46.93,11000.0,32.2595,32.2939,32.2458,32.2526,11000.0
2010-03-23 12:15:00,46.93,46.94,46.87,46.92,12600.0,32.2526,32.2595,32.2114,32.2458,12600.0
2010-03-23 12:20:00,46.91,46.96,46.91,46.96,13200.0,32.2389,32.2732,32.2389,32.2732,13200.0
2010-03-23 12:25:00,46.96,47.03,46.95,47.01,20200.0,32.2732,32.3214,32.2664,32.3076,20200.0
2010-03-23 12:30:00,47.01,47.02,46.96,46.98,12300.0,32.3076,32.3145,32.2732,32.287,12300.0
2010-03-23 12:35:00,46.97,46.99,46.9,46.96,13400.0,32.2801,32.2939,32.232,32.2732,13400.0
2010-03-23 12:40:00,46.97,47.0,46.94,46.98,7200.0,32.2801,32.3007,32.2595,32.287,7200.0
2010-03-23 12:45:00,46.99,46.99,46.98,46.98,5200.0,32.2939,32.2939,32.287,32.287,5200.0
2010-03-23 12:50:00,46.99,47.01,46.99,46.99,7600.0,32.2939,32.3076,32.2939,32.2939,7600.0
2010-03-23 12:55:00,47.0,47.02,47.0,47.01,5600.0,32.3007,32.3145,32.3007,32.3076,5600.0
2010-03-23 13:00:00,47.01,47.1,47.01,47.08,32000.0,32.3076,32.3695,32.3076,32.3557,32000.0
2010-03-23 13:05:00,47.07,47.11,47.07,47.1,11600.0,32.3488,32.3763,32.3488,32.3695,11600.0
2010-03-23 13:10:00,47.09,47.1,47.0,47.01,13900.0,32.3626,32.3695,32.3007,32.3076,13900.0
2010-03-23 13:15:00,47.01,47.06,47.0,47.04,7400.0,32.3076,32.342,32.3007,32.3282,7400.0
2010-03-23 13:20:00,47.04,47.13,47.04,47.09,20300.0,32.3282,32.3901,32.3282,32.3626,20300.0
2010-03-23 13:25:00,47.09,47.14,47.08,47.08,12000.0,32.3626,32.397,32.3557,32.3557,12000.0
2010-03-23 13:30:00,47.07,47.09,47.06,47.08,15300.0,32.3488,32.3626,32.342,32.3557,15300.0
2010-03-23 13:35:00,47.08,47.09,47.07,47.09,8500.0,32.3557,32.3626,32.3488,32.3626,8500.0
2010-03-23 13:40:00,47.09,47.11,47.07,47.08,23800.0,32.3626,32.3763,32.3488,32.3557,23800.0
2010-03-23 13:45:00,47.07,47.07,47.03,47.05,18800.0,32.3488,32.3488,32.3214,32.3351,18800.0
2010-03-23 13:50:00,47.04,47.07,47.03,47.04,8700.0,32.3282,32.3488,32.3214,32.3282,8700.0
2010-03-23 13:55:00,47.04,47.07,47.02,47.03,17900.0,32.3282,32.3488,32.3145,32.3214,17900.0
2010-03-23 14:00:00,47.03,47.08,47.03,47.04,33700.0,32.3214,32.3557,32.3214,32.3282,33700.0
2010-03-23 14:05:00,47.04,47.07,47.03,47.06,11300.0,32.3282,32.3488,32.3214,32.342,11300.0
2010-03-23 14:10:00,47.07,47.12,47.07,47.12,8200.0,32.3488,32.3832,32.3488,32.3832,8200.0
2010-03-23 14:15:00,47.1,47.1,47.06,47.1,9200.0,32.3695,32.3695,32.342,32.3695,9200.0
2010-03-23 14:20:00,47.11,47.11,47.08,47.09,10400.0,32.3763,32.3763,32.3557,32.3626,10400.0
2010-03-23 14:25:00,47.1,47.14,47.09,47.12,8800.0,32.3695,32.397,32.3626,32.3832,8800.0
2010-03-23 14:30:00,47.11,47.12,47.07,47.1,23200.0,32.3763,32.3832,32.3488,32.3695,23200.0
2010-03-23 14:35:00,47.09,47.14,47.08,47.1,26600.0,32.3626,32.397,32.3557,32.3695,26600.0
2010-03-23 14:40:00,47.11,47.2,47.11,47.18,23800.0,32.3763,32.4382,32.3763,32.4244,23800.0
2010-03-23 14:45:00,47.18,47.19,47.12,47.16,27000.0,32.4244,32.4313,32.3832,32.4107,27000.0
2010-03-23 14:50:00,47.16,47.22,47.14,47.2,41600.0,32.4107,32.4519,32.397,32.4382,41600.0
2010-03-23 14:55:00,47.21,47.26,47.19,47.24,25200.0,32.4451,32.4794,32.4313,32.4657,25200.0
2010-03-23 15:00:00,47.25,47.25,47.19,47.23,24700.0,32.4726,32.4726,32.4313,32.4588,24700.0
2010-03-23 15:05:00,47.23,47.39,47.22,47.35,83100.0,32.4588,32.5688,32.4519,32.5413,83100.0
2010-03-23 15:10:00,47.34,47.42,47.32,47.39,67400.0,32.5344,32.5894,32.5207,32.5688,67400.0
2010-03-23 15:15:00,47.38,47.48,47.38,47.48,44800.0,32.5619,32.6306,32.5619,32.6306,44800.0
2010-03-23 15:20:00,47.48,47.49,47.43,47.48,58300.0,32.6306,32.6375,32.5963,32.6306,58300.0
2010-03-23 15:25:00,47.47,47.55,47.47,47.55,46700.0,32.6237,32.6787,32.6237,32.6787,46700.0
2010-03-23 15:30:00,47.55,47.57,47.52,47.57,50800.0,32.6787,32.6925,32.6581,32.6925,50800.0
2010-03-23 15:35:00,47.57,47.58,47.51,47.55,94500.0,32.6925,32.6993,32.6512,32.6787,94500.0
2010-03-23 15:40:00,47.56,47.6,47.56,47.58,57300.0,32.6856,32.7131,32.6856,32.6993,57300.0
2010-03-23 15:45:00,47.57,47.58,47.53,47.55,68900.0,32.6925,32.6993,32.665,32.6787,68900.0
2010-03-23 15:50:00,47.55,47.55,47.51,47.54,85600.0,32.6787,32.6787,32.6512,32.6719,85600.0
2010-03-23 15:55:00,47.54,47.6,47.53,47.54,149100.0,32.6719,32.7131,32.665,32.6719,149100.0
2010-03-24 09:30:00,47.25,47.32,47.16,47.32,38300.0,32.4726,32.5207,32.4107,32.5207,38300.0
2010-03-24 09:35:00,47.34,47.42,47.29,47.36,29400.0,32.5344,32.5894,32.5,32.5481,29400.0
2010-03-24 09:40:00,47.42,47.42,47.33,47.35,11600.0,32.5894,32.5894,32.5275,32.5413,11600.0
2010-03-24 09:45:00,47.41,47.44,47.25,47.27,15900.0,32.5825,32.6031,32.4726,32.4863,15900.0
2010-03-24 09:50:00,47.28,47.29,47.1,47.14,25100.0,32.4932,32.5,32.3695,32.397,25100.0
2010-03-24 09:55:00,47.14,47.21,47.1,47.13,28900.0,32.397,32.4451,32.3695,32.3901,28900.0
2010-03-24 10:00:00,47.11,47.11,46.96,47.09,33000.0,32.3763,32.3763,32.2732,32.3626,33000.0
2010-03-24 10:05:00,47.09,47.21,47.06,47.18,25700.0,32.3626,32.4451,32.342,32.4244,25700.0
2010-03-24 10:10:00,47.19,47.21,47.16,47.2,10400.0,32.4313,32.4451,32.4107,32.4382,10400.0
2010-03-24 10:15:00,47.21,47.24,47.17,47.2,9900.0,32.4451,32.4657,32.4176,32.4382,9900.0
2010-03-24 10:20:00,47.21,47.23,47.15,47.17,15800.0,32.4451,32.4588,32.4038,32.4176,15800.0
2010-03-24 10:25:00,47.18,47.18,47.1,47.11,19200.0,32.4244,32.4244,32.3695,32.3763,19200.0
2010-03-24 10:30:00,47.11,47.11,47.03,47.08,29200.0,32.3763,32.3763,32.3214,32.3557,29200.0
2010-03-24 10:35:00,47.07,47.13,47.05,47.07,30500.0,32.3488,32.3901,32.3351,32.3488,30500.0
2010-03-24 10:40:00,47.07,47.09,47.02,47.06,14600.0,32.3488,32.3626,32.3145,32.342,14600.0
2010-03-24 10:45:00,47.06,47.09,47.02,47.07,16400.0,32.342,32.3626,32.3145,32.3488,16400.0
2010-03-24 10:50:00,47.07,47.18,47.03,47.15,32500.0,32.3488,32.4244,32.3214,32.4038,32500.0
2010-03-24 10:55:00,47.16,47.22,47.1,47.1,34200.0,32.4107,32.4519,32.3695,32.3695,34200.0
2010-03-24 11:00:00,47.1,47.18,47.09,47.1,94200.0,32.3695,32.4244,32.3626,32.3695,94200.0
2010-03-24 11:05:00,47.11,47.11,47.05,47.07,15500.0,32.3763,32.3763,32.3351,32.3488,15500.0
2010-03-24 11:10:00,47.06,47.06,46.88,46.89,45900.0,32.342,32.342,32.2183,32.2251,45900.0
2010-03-24 11:15:00,46.89,46.9,46.8,46.84,31100.0,32.2251,32.232,32.1633,32.1908,31100.0
2010-03-24 11:20:00,46.84,46.89,46.78,46.87,25600.0,32.1908,32.2251,32.1495,32.2114,25600.0
2010-03-24 11:25:00,46.87,46.95,46.86,46.95,29600.0,32.2114,32.2664,32.2045,32.2664,29600.0
2010-03-24 11:30:00,46.95,46.98,46.89,46.9,17400.0,32.2664,32.287,32.2251,32.232,17400.0
2010-03-24 11:35:00,46.92,46.99,46.91,46.98,28900.0,32.2458,32.2939,32.2389,32.287,28900.0
2010-03-24 11:40:00,46.98,47.02,46.96,46.96,23500.0,32.287,32.3145,32.2732,32.2732,23500.0
2010-03-24 11:45:00,46.97,47.01,46.95,47.01,21500.0,32.2801,32.3076,32.2664,32.3076,21500.0
2010-03-24 11:50:00,47.01,47.06,46.99,47.05,8900.0,32.3076,32.342,32.2939,32.3351,8900.0
2010-03-24 11:55:00,47.04,47.1,47.03,47.1,5800.0,32.3282,32.3695,32.3214,32.3695,5800.0
2010-03-24 12:00:00,47.1,47.14,47.07,47.08,19700.0,32.3695,32.397,32.3488,32.3557,19700.0
2010-03-24 12:05:00,47.09,47.15,47.04,47.04,18500.0,32.3626,32.4038,32.3282,32.3282,18500.0
2010-03-24 12:10:00,47.04,47.04,46.99,46.99,104100.0,32.3282,32.3282,32.2939,32.2939,104100.0
2010-03-24 12:15:00,47.0,47.04,46.98,47.0,27100.0,32.3007,32.3282,32.287,32.3007,27100.0
2010-03-24 12:20:00,46.98,47.04,46.97,47.03,11800.0,32.287,32.3282,32.2801,32.3214,11800.0
2010-03-24 12:25:00,47.04,47.04,46.98,47.0,22200.0,32.3282,32.3282,32.287,32.3007,22200.0
2010-03-24 12:30:00,47.0,47.06,47.0,47.0,27000.0,32.3007,32.342,32.3007,32.3007,27000.0
2010-03-24 12:35:00,47.01,47.06,46.99,47.0,29000.0,32.3076,32.342,32.2939,32.3007,29000.0
2010-03-24 12:40:00,46.99,47.04,46.98,47.04,9100.0,32.2939,32.3282,32.287,32.3282,9100.0
2010-03-24 12:45:00,47.03,47.1,47.03,47.06,13100.0,32.3214,32.3695,32.3214,32.342,13100.0
2010-03-24 12:50:00,47.06,47.08,47.02,47.05,15800.0,32.342,32.3557,32.3145,32.3351,15800.0
2010-03-24 12:55:00,47.05,47.05,46.99,47.02,83400.0,32.3351,32.3351,32.2939,32.3145,83400.0
2010-03-24 13:00:00,47.02,47.03,46.87,46.87,50200.0,32.3145,32.3214,32.2114,32.2114,50200.0
2010-03-24 13:05:00,46.87,47.0,46.87,46.96,19500.0,32.2114,32.3007,32.2114,32.2732,19500.0
2010-03-24 13:10:00,46.96,47.03,46.94,46.95,9800.0,32.2732,32.3214,32.2595,32.2664,9800.0
2010-03-24 13:15:00,46.94,46.95,46.87,46.89,14900.0,32.2595,32.2664,32.2114,32.2251,14900.0
2010-03-24 13:20:00,46.9,46.94,46.86,46.92,18000.0,32.232,32.2595,32.2045,32.2458,18000.0
2010-03-24 13:25:00,46.92,46.96,46.89,46.94,26300.0,32.2458,32.2732,32.2251,32.2595,26300.0
2010-03-24 13:30:00,46.95,47.0,46.95,46.98,12200.0,32.2664,32.3007,32.2664,32.287,12200.0
2010-03-24 13:35:00,46.98,47.01,46.98,47.0,12200.0,32.287,32.3076,32.287,32.3007,12200.0
2010-03-24 13:40:00,47.0,47.0,46.97,46.97,9900.0,32.3007,32.3007,32.2801,32.2801,9900.0
2010-03-24 13:45:00,46.97,46.98,46.82,46.86,28500.0,32.2801,32.287,32.177,32.2045,28500.0
2010-03-24 13:50:00,46.86,46.92,46.84,46.9,63600.0,32.2045,32.2458,32.1908,32.232,63600.0
2010-03-24 13:55:00,46.9,46.93,46.88,46.92,31300.0,32.232,32.2526,32.2183,32.2458,31300.0
2010-03-24 14:00:00,46.92,46.97,46.89,46.92,45700.0,32.2458,32.2801,32.2251,32.2458,45700.0
2010-03-24 14:05:00,46.92,46.97,46.91,46.95,19800.0,32.2458,32.2801,32.2389,32.2664,19800.0
2010-03-24 14:10:00,46.93,47.04,46.93,47.03,19000.0,32.2526,32.3282,32.2526,32.3214,19000.0
2010-03-24 14:15:00,47.03,47.03,46.99,47.01,21400.0,32.3214,32.3214,32.2939,32.3076,21400.0
2010-03-24 14:20:00,47.0,47.02,46.98,47.0,14500.0,32.3007,32.3145,32.287,32.3007,14500.0
2010-03-24 14:25:00,47.0,47.0,46.89,46.92,24800.0,32.3007,32.3007,32.2251,32.2458,24800.0
2010-03-24 14:30:00,46.91,46.93,46.87,46.87,43400.0,32.2389,32.2526,32.2114,32.2114,43400.0
2010-03-24 14:35:00,46.88,46.93,46.88,46.91,26100.0,32.2183,32.2526,32.2183,32.2389,26100.0
2010-03-24 14:40:00,46.91,46.92,46.87,46.92,17600.0,32.2389,32.2458,32.2114,32.2458,17600.0
2010-03-24 14:45:00,46.93,46.97,46.88,46.88,35900.0,32.2526,32.2801,32.2183,32.2183,35900.0
2010-03-24 14:50:00,46.88,46.91,46.86,46.88,14800.0,32.2183,32.2389,32.2045,32.2183,14800.0
2010-03-24 14:55:00,46.89,46.89,46.81,46.83,26400.0,32.2251,32.2251,32.1702,32.1839,26400.0
2010-03-24 15:00:00,46.82,46.9,46.8,46.86,28400.0,32.177,32.232,32.1633,32.2045,28400.0
2010-03-24 15:05:00,46.86,46.89,46.84,46.86,51100.0,32.2045,32.2251,32.1908,32.2045,51100.0
2010-03-24 15:10:00,46.86,46.87,46.78,46.8,110800.0,32.2045,32.2114,32.1495,32.1633,110800.0
2010-03-24 15:15:00,46.81,46.87,46.78,46.84,45200.0,32.1702,32.2114,32.1495,32.1908,45200.0
2010-03-24 15:20:00,46.84,46.9,46.82,46.88,43200.0,32.1908,32.232,32.177,32.2183,43200.0
2010-03-24 15:25:00,46.88,46.88,46.79,46.79,22300.0,32.2183,32.2183,32.1564,32.1564,22300.0
2010-03-24 15:30:00,46.79,46.89,46.78,46.89,46100.0,32.1564,32.2251,32.1495,32.2251,46100.0
2010-03-24 15:35:00,46.89,46.95,46.88,46.9,54500.0,32.2251,32.2664,32.2183,32.232,54500.0
2010-03-24 15:40:00,46.9,46.9,46.84,46.85,56200.0,32.232,32.232,32.1908,32.1977,56200.0
2010-03-24 15:45:00,46.85,46.86,46.79,46.82,86400.0,32.1977,32.2045,32.1564,32.177,86400.0
2010-03-24 15:50:00,46.81,46.85,46.8,46.84,72900.0,32.1702,32.1977,32.1633,32.1908,72900.0
2010-03-24 15:55:00,46.83,46.9,46.83,46.89,149700.0,32.1839,32.232,32.1839,32.2251,149700.0
2010-03-25 09:30:00,47.18,47.38,47.14,47.35,55100.0,32.4244,32.5619,32.397,32.5413,55100.0
2010-03-25 09:35:00,47.35,47.35,47.12,47.26,29600.0,32.5413,32.5413,32.3832,32.4794,29600.0
2010-03-25 09:40:00,47.27,47.34,47.15,47.3,67300.0,32.4863,32.5344,32.4038,32.5069,67300.0
2010-03-25 09:45:00,47.31,47.32,47.21,47.22,42100.0,32.5138,32.5207,32.4451,32.4519,42100.0
2010-03-25 09:50:00,47.2,47.28,47.18,47.22,35900.0,32.4382,32.4932,32.4244,32.4519,35900.0
2010-03-25 09:55:00,47.22,47.28,47.2,47.24,15700.0,32.4519,32.4932,32.4382,32.4657,15700.0
2010-03-25 10:00:00,47.25,47.27,47.14,47.15,19500.0,32.4726,32.4863,32.397,32.4038,19500.0
2010-03-25 10:05:00,47.15,47.15,47.0,47.07,17600.0,32.4038,32.4038,32.3007,32.3488,17600.0
2010-03-25 10:10:00,47.08,47.08,47.03,47.06,30400.0,32.3557,32.3557,32.3214,32.342,30400.0
2010-03-25 10:15:00,47.07,47.09,47.05,47.05,20300.0,32.3488,32.3626,32.3351,32.3351,20300.0
2010-03-25 10:20:00,47.07,47.14,47.05,47.13,24900.0,32.3488,32.397,32.3351,32.3901,24900.0
2010-03-25 10:25:00,47.12,47.13,47.03,47.1,55800.0,32.3832,32.3901,32.3214,32.3695,55800.0
2010-03-25 10:30:00,47.1,47.16,47.06,47.1,50700.0,32.3695,32.4107,32.342,32.3695,50700.0
2010-03-25 10:35:00,47.08,47.12,47.07,47.12,44000.0,32.3557,32.3832,32.3488,32.3832,44000.0
2010-03-25 10:40:00,47.11,47.13,47.0,47.04,57200.0,32.3763,32.3901,32.3007,32.3282,57200.0
2010-03-25 10:45:00,47.06,47.15,47.03,47.11,40400.0,32.342,32.4038,32.3214,32.3763,40400.0
2010-03-25 10:50:00,47.12,47.17,47.08,47.09,15400.0,32.3832,32.4176,32.3557,32.3626,15400.0
2010-03-25 10:55:00,47.09,47.14,47.09,47.14,20900.0,32.3626,32.397,32.3626,32.397,20900.0
2010-03-25 11:00:00,47.14,47.22,47.12,47.2,30500.0,32.397,32.4519,32.3832,32.4382,30500.0
2010-03-25 11:05:00,47.21,47.28,47.18,47.28,35300.0,32.4451,32.4932,32.4244,32.4932,35300.0
2010-03-25 11:10:00,47.27,47.39,47.26,47.38,26500.0,32.4863,32.5688,32.4794,32.5619,26500.0
2010-03-25 11:15:00,47.39,47.43,47.35,47.4,18200.0,32.5688,32.5963,32.5413,32.5756,18200.0
2010-03-25 11:20:00,47.4,47.47,47.38,47.38,46100.0,32.5756,32.6237,32.5619,32.5619,46100.0
2010-03-25 11:25:00,47.39,47.4,47.37,47.39,11000.0,32.5688,32.5756,32.555,32.5688,11000.0
2010-03-25 11:30:00,47.41,47.49,47.26,47.43,26100.0,32.5825,32.6375,32.4794,32.5963,26100.0
2010-03-25 11:35:00,47.43,47.43,47.3,47.3,53400.0,32.5963,32.5963,32.5069,32.5069,53400.0
2010-03-25 11:40:00,47.3,47.37,47.3,47.35,35000.0,32.5069,32.555,32.5069,32.5413,35000.0
2010-03-25 11:45:00,47.35,47.35,47.32,47.34,25000.0,32.5413,32.5413,32.5207,32.5344,25000.0
2010-03-25 11:50:00,47.35,47.35,47.32,47.33,6900.0,32.5413,32.5413,32.5207,32.5275,6900.0
2010-03-25 11:55:00,47.34,47.38,47.33,47.34,18600.0,32.5344,32.5619,32.5275,32.5344,18600.0
2010-03-25 12:00:00,47.33,47.33,47.26,47.27,7400.0,32.5275,32.5275,32.4794,32.4863,7400.0
2010-03-25 12:05:00,47.26,47.3,47.22,47.29,43000.0,32.4794,32.5069,32.4519,32.5,43000.0
2010-03-25 12:10:00,47.3,47.3,47.24,47.26,12700.0,32.5069,32.5069,32.4657,32.4794,12700.0
2010-03-25 12:15:00,47.26,47.28,47.23,47.26,14200.0,32.4794,32.4932,32.4588,32.4794,14200.0
2010-03-25 12:20:00,47.26,47.27,47.25,47.25,5500.0,32.4794,32.4863,32.4726,32.4726,5500.0
2010-03-25 12:25:00,47.26,47.31,47.26,47.31,8800.0,32.4794,32.5138,32.4794,32.5138,8800.0
2010-03-25 12:30:00,47.31,47.34,47.31,47.34,6800.0,32.5138,32.5344,32.5138,32.5344,6800.0
2010-03-25 12:35:00,47.34,47.37,47.33,47.34,9000.0,32.5344,32.555,32.5275,32.5344,9000.0
2010-03-25 12:40:00,47.35,47.35,47.29,47.32,14000.0,32.5413,32.5413,32.5,32.5207,14000.0
2010-03-25 12:45:00,47.33,47.35,47.32,47.35,18700.0,32.5275,32.5413,32.5207,32.5413,18700.0
2010-03-25 12:50:00,47.35,47.38,47.32,47.32,34400.0,32.5413,32.5619,32.5207,32.5207,34400.0
2010-03-25 12:55:00,47.31,47.37,47.27,47.28,19300.0,32.5138,32.555,32.4863,32.4932,19300.0
2010-03-25 13:00:00,47.28,47.34,47.28,47.33,46600.0,32.4932,32.5344,32.4932,32.5275,46600.0
2010-03-25 13:05:00,47.33,47.38,47.32,47.37,6200.0,32.5275,32.5619,32.5207,32.555,6200.0
2010-03-25 13:10:00,47.38,47.39,47.35,47.37,10400.0,32.5619,32.5688,32.5413,32.555,10400.0
2010-03-25 13:15:00,47.35,47.41,47.35,47.4,5900.0,32.5413,32.5825,32.5413,32.5756,5900.0
2010-03-25 13:20:00,47.41,47.42,47.37,47.4,25400.0,32.5825,32.5894,32.555,32.5756,25400.0
2010-03-25 13:25:00,47.4,47.46,47.39,47.46,87100.0,32.5756,32.6169,32.5688,32.6169,87100.0
2010-03-25 13:30:00,47.46,47.47,47.45,47.47,34100.0,32.6169,32.6237,32.61,32.6237,34100.0
2010-03-25 13:35:00,47.48,47.48,47.36,47.38,64400.0,32.6306,32.6306,32.5481,32.5619,64400.0
2010-03-25 13:40:00,47.38,47.38,47.28,47.28,24100.0,32.5619,32.5619,32.4932,32.4932,24100.0
2010-03-25 13:45:00,47.29,47.33,47.26,47.27,20500.0,32.5,32.5275,32.4794,32.4863,20500.0
2010-03-25 13:50:00,47.28,47.31,47.18,47.22,45900.0,32.4932,32.5138,32.4244,32.4519,45900.0
2010-03-25 13:55:00,47.2,47.22,47.13,47.19,35300.0,32.4382,32.4519,32.3901,32.4313,35300.0
2010-03-25 14:00:00,47.21,47.25,47.18,47.25,30000.0,32.4451,32.4726,32.4244,32.4726,30000.0
2010-03-25 14:05:00,47.25,47.31,47.25,47.31,20900.0,32.4726,32.5138,32.4726,32.5138,20900.0
2010-03-25 14:10:00,47.3,47.31,47.25,47.3,11500.0,32.5069,32.5138,32.4726,32.5069,11500.0
2010-03-25 14:15:00,47.31,47.31,47.25,47.3,21100.0,32.5138,32.5138,32.4726,32.5069,21100.0
2010-03-25 14:20:00,47.3,47.3,47.15,47.16,36600.0,32.5069,32.5069,32.4038,32.4107,36600.0
2010-03-25 14:25:00,47.17,47.18,47.08,47.11,18600.0,32.4176,32.4244,32.3557,32.3763,18600.0
2010-03-25 14:30:00,47.11,47.14,47.08,47.1,34300.0,32.3763,32.397,32.3557,32.3695,34300.0
2010-03-25 14:35:00,47.08,47.12,47.07,47.12,22800.0,32.3557,32.3832,32.3488,32.3832,22800.0
2010-03-25 14:40:00,47.11,47.12,47.08,47.12,22800.0,32.3763,32.3832,32.3557,32.3832,22800.0
2010-03-25 14:45:00,47.13,47.13,47.03,47.03,26200.0,32.3901,32.3901,32.3214,32.3214,26200.0
2010-03-25 14:50:00,47.03,47.11,46.98,47.11,23000.0,32.3214,32.3763,32.287,32.3763,23000.0
2010-03-25 14:55:00,47.1,47.11,47.06,47.07,21800.0,32.3695,32.3763,32.342,32.3488,21800.0
2010-03-25 15:00:00,47.08,47.15,47.07,47.12,23000.0,32.3557,32.4038,32.3488,32.3832,23000.0
2010-03-25 15:05:00,47.12,47.17,47.11,47.13,47400.0,32.3832,32.4176,32.3763,32.3901,47400.0
2010-03-25 15:10:00,47.14,47.16,47.11,47.12,30800.0,32.397,32.4107,32.3763,32.3832,30800.0
2010-03-25 15:15:00,47.12,47.13,47.08,47.11,23700.0,32.3832,32.3901,32.3557,32.3763,23700.0
2010-03-25 15:20:00,47.11,47.13,47.07,47.11,34400.0,32.3763,32.3901,32.3488,32.3763,34400.0
2010-03-25 15:25:00,47.1,47.14,47.1,47.11,26700.0,32.3695,32.397,32.3695,32.3763,26700.0
2010-03-25 15:30:00,47.11,47.12,46.99,47.02,82700.0,32.3763,32.3832,32.2939,32.3145,82700.0
2010-03-25 15:35:00,47.01,47.01,46.93,46.94,80400.0,32.3076,32.3076,32.2526,32.2595,80400.0
2010-03-25 15:40:00,46.94,46.96,46.88,46.95,74700.0,32.2595,32.2732,32.2183,32.2664,74700.0
2010-03-25 15:45:00,46.94,46.94,46.79,46.8,112100.0,32.2595,32.2595,32.1564,32.1633,112100.0
2010-03-25 15:50:00,46.79,46.87,46.76,46.87,136200.0,32.1564,32.2114,32.1358,32.2114,136200.0
2010-03-25 15:55:00,46.86,46.87,46.74,46.81,133100.0,32.2045,32.2114,32.1221,32.1702,133100.0
2010-03-26 09:30:00,46.91,47.1,46.81,47.07,33800.0,32.2389,32.3695,32.1702,32.3488,33800.0
2010-03-26 09:35:00,47.05,47.07,46.96,46.98,11200.0,32.3351,32.3488,32.2732,32.287,11200.0
2010-03-26 09:40:00,46.98,47.01,46.94,46.97,13300.0,32.287,32.3076,32.2595,32.2801,13300.0
2010-03-26 09:45:00,46.97,47.0,46.94,46.99,17000.0,32.2801,32.3007,32.2595,32.2939,17000.0
2010-03-26 09:50:00,47.0,47.09,47.0,47.07,22000.0,32.3007,32.3626,32.3007,32.3488,22000.0
2010-03-26 09:55:00,47.06,47.14,47.03,47.05,25000.0,32.342,32.397,32.3214,32.3351,25000.0
2010-03-26 10:00:00,47.07,47.18,47.05,47.15,17200.0,32.3488,32.4244,32.3351,32.4038,17200.0
2010-03-26 10:05:00,47.15,47.18,47.12,47.18,11600.0,32.4038,32.4244,32.3832,32.4244,11600.0
2010-03-26 10:10:00,47.19,47.19,47.12,47.12,11400.0,32.4313,32.4313,32.3832,32.3832,11400.0
2010-03-26 10:15:00,47.13,47.18,47.09,47.16,14600.0,32.3901,32.4244,32.3626,32.4107,14600.0
2010-03-26 10:20:00,47.17,47.2,47.15,47.2,19000.0,32.4176,32.4382,32.4038,32.4382,19000.0
2010-03-26 10:25:00,47.2,47.27,47.17,47.22,14600.0,32.4382,32.4863,32.4176,32.4519,14600.0
2010-03-26 10:30:00,47.2,47.35,47.2,47.35,48500.0,32.4382,32.5413,32.4382,32.5413,48500.0
2010-03-26 10:35:00,47.35,47.41,47.32,47.4,78200.0,32.5413,32.5825,32.5207,32.5756,78200.0
2010-03-26 10:40:00,47.4,47.42,47.37,47.37,30500.0,32.5756,32.5894,32.555,32.555,30500.0
2010-03-26 10:45:00,47.37,47.39,47.28,47.33,58800.0,32.555,32.5688,32.4932,32.5275,58800.0
2010-03-26 10:50:00,47.33,47.37,47.27,47.27,41600.0,32.5275,32.555,32.4863,32.4863,41600.0
2010-03-26 10:55:00,47.27,47.32,47.23,47.26,87500.0,32.4863,32.5207,32.4588,32.4794,87500.0
2010-03-26 11:00:00,47.26,47.31,47.25,47.29,27800.0,32.4794,32.5138,32.4726,32.5,27800.0
2010-03-26 11:05:00,47.3,47.33,47.26,47.31,46700.0,32.5069,32.5275,32.4794,32.5138,46700.0
2010-03-26 11:10:00,47.31,47.34,47.26,47.3,21900.0,32.5138,32.5344,32.4794,32.5069,21900.0
2010-03-26 11:15:00,47.3,47.32,47.26,47.26,46500.0,32.5069,32.5207,32.4794,32.4794,46500.0
2010-03-26 11:20:00,47.26,47.26,47.21,47.23,31700.0,32.4794,32.4794,32.4451,32.4588,31700.0
2010-03-26 11:25:00,47.23,47.27,47.19,47.19,43500.0,32.4588,32.4863,32.4313,32.4313,43500.0
2010-03-26 11:30:00,47.2,47.29,47.2,47.29,30900.0,32.4382,32.5,32.4382,32.5,30900.0
2010-03-26 11:35:00,47.29,47.3,47.22,47.22,35700.0,32.5,32.5069,32.4519,32.4519,35700.0
2010-03-26 11:40:00,47.2,47.25,47.18,47.24,46100.0,32.4382,32.4726,32.4244,32.4657,46100.0
2010-03-26 11:45:00,47.24,47.3,47.24,47.29,42200.0,32.4657,32.5069,32.4657,32.5,42200.0
2010-03-26 11:50:00,47.3,47.34,47.24,47.24,37300.0,32.5069,32.5344,32.4657,32.4657,37300.0
2010-03-26 11:55:00,47.24,47.26,47.22,47.25,28100.0,32.4657,32.4794,32.4519,32.4726,28100.0
2010-03-26 12:00:00,47.25,47.27,47.23,47.27,38300.0,32.4726,32.4863,32.4588,32.4863,38300.0
2010-03-26 12:05:00,47.27,47.31,47.25,47.25,47600.0,32.4863,32.5138,32.4726,32.4726,47600.0
2010-03-26 12:10:00,47.25,47.27,47.24,47.25,25400.0,32.4726,32.4863,32.4657,32.4726,25400.0
2010-03-26 12:15:00,47.26,47.29,47.26,47.28,23300.0,32.4794,32.5,32.4794,32.4932,23300.0
2010-03-26 12:20:00,47.27,47.27,47.17,47.2,34500.0,32.4863,32.4863,32.4176,32.4382,34500.0
2010-03-26 12:25:00,47.19,47.21,47.13,47.19,72700.0,32.4313,32.4451,32.3901,32.4313,72700.0
2010-03-26 12:30:00,47.19,47.24,47.14,47.18,53600.0,32.4313,32.4657,32.397,32.4244,53600.0
2010-03-26 12:35:00,47.18,47.18,47.12,47.13,20800.0,32.4244,32.4244,32.3832,32.3901,20800.0
2010-03-26 12:40:00,47.15,47.17,47.12,47.17,14200.0,32.4038,32.4176,32.3832,32.4176,14200.0
2010-03-26 12:45:00,47.17,47.17,47.05,47.08,34500.0,32.4176,32.4176,32.3351,32.3557,34500.0
2010-03-26 12:50:00,47.09,47.17,47.08,47.12,22800.0,32.3626,32.4176,32.3557,32.3832,22800.0
2010-03-26 12:55:00,47.11,47.11,47.0,47.08,29200.0,32.3763,32.3763,32.3007,32.3557,29200.0
2010-03-26 13:00:00,47.07,47.13,47.07,47.08,26900.0,32.3488,32.3901,32.3488,32.3557,26900.0
2010-03-26 13:05:00,47.09,47.09,46.92,46.96,50900.0,32.3626,32.3626,32.2458,32.2732,50900.0
2010-03-26 13:10:00,46.96,47.02,46.93,47.0,18400.0,32.2732,32.3145,32.2526,32.3007,18400.0
2010-03-26 13:15:00,47.0,47.03,46.99,47.01,26400.0,32.3007,32.3214,32.2939,32.3076,26400.0
2010-03-26 13:20:00,47.0,47.13,47.0,47.08,46200.0,32.3007,32.3901,32.3007,32.3557,46200.0
2010-03-26 13:25:00,47.09,47.1,47.05,47.1,48400.0,32.3626,32.3695,32.3351,32.3695,48400.0
2010-03-26 13:30:00,47.1,47.11,47.06,47.06,26100.0,32.3695,32.3763,32.342,32.342,26100.0
2010-03-26 13:35:00,47.07,47.11,47.06,47.06,50700.0,32.3488,32.3763,32.342,32.342,50700.0
2010-03-26 13:40:00,47.07,47.11,47.07,47.07,34600.0,32.3488,32.3763,32.3488,32.3488,34600.0
2010-03-26 13:45:00,47.07,47.09,47.04,47.05,33600.0,32.3488,32.3626,32.3282,32.3351,33600.0
2010-03-26 13:50:00,47.06,47.09,47.05,47.06,24900.0,32.342,32.3626,32.3351,32.342,24900.0
2010-03-26 13:55:00,47.07,47.11,47.07,47.09,18300.0,32.3488,32.3763,32.3488,32.3626,18300.0
2010-03-26 14:00:00,47.09,47.09,47.03,47.06,24500.0,32.3626,32.3626,32.3214,32.342,24500.0
2010-03-26 14:05:00,47.07,47.14,47.06,47.13,67700.0,32.3488,32.397,32.342,32.3901,67700.0
2010-03-26 14:10:00,47.13,47.21,47.13,47.15,31300.0,32.3901,32.4451,32.3901,32.4038,31300.0
2010-03-26 14:15:00,47.15,47.26,47.13,47.21,39500.0,32.4038,32.4794,32.3901,32.4451,39500.0
2010-03-26 14:20:00,47.23,47.29,47.2,47.29,73600.0,32.4588,32.5,32.4382,32.5,73600.0
2010-03-26 14:25:00,47.29,47.36,47.23,47.35,69600.0,32.5,32.5481,32.4588,32.5413,69600.0
2010-03-26 14:30:00,47.35,47.39,47.3,47.33,38500.0,32.5413,32.5688,32.5069,32.5275,38500.0
2010-03-26 14:35:00,47.33,47.35,47.31,47.34,29100.0,32.5275,32.5413,32.5138,32.5344,29100.0
2010-03-26 14:40:00,47.34,47.35,47.29,47.3,31700.0,32.5344,32.5413,32.5,32.5069,31700.0
2010-03-26 14:45:00,47.29,47.29,47.22,47.26,21300.0,32.5,32.5,32.4519,32.4794,21300.0
2010-03-26 14:50:00,47.25,47.28,47.2,47.28,34700.0,32.4726,32.4932,32.4382,32.4932,34700.0
2010-03-26 14:55:00,47.27,47.28,47.22,47.24,23400.0,32.4863,32.4932,32.4519,32.4657,23400.0
2010-03-26 15:00:00,47.24,47.25,47.19,47.19,34700.0,32.4657,32.4726,32.4313,32.4313,34700.0
2010-03-26 15:05:00,47.19,47.21,47.14,47.14,33700.0,32.4313,32.4451,32.397,32.397,33700.0
2010-03-26 15:10:00,47.15,47.2,47.13,47.2,32600.0,32.4038,32.4382,32.3901,32.4382,32600.0
2010-03-26 15:15:00,47.21,47.24,47.19,47.22,17000.0,32.4451,32.4657,32.4313,32.4519,17000.0
2010-03-26 15:20:00,47.22,47.22,47.15,47.16,24000.0,32.4519,32.4519,32.4038,32.4107,24000.0
2010-03-26 15:25:00,47.17,47.24,47.15,47.22,26700.0,32.4176,32.4657,32.4038,32.4519,26700.0
2010-03-26 15:30:00,47.22,47.26,47.19,47.19,26800.0,32.4519,32.4794,32.4313,32.4313,26800.0
2010-03-26 15:35:00,47.18,47.25,47.17,47.25,52900.0,32.4244,32.4726,32.4176,32.4726,52900.0
2010-03-26 15:40:00,47.25,47.29,47.22,47.22,61200.0,32.4726,32.5,32.4519,32.4519,61200.0
2010-03-26 15:45:00,47.22,47.24,47.18,47.22,81700.0,32.4519,32.4657,32.4244,32.4519,81700.0
2010-03-26 15:50:00,47.22,47.28,47.22,47.23,63600.0,32.4519,32.4932,32.4519,32.4588,63600.0
2010-03-26 15:55:00,47.23,47.28,47.22,47.23,199900.0,32.4588,32.4932,32.4519,32.4588,199900.0
2010-03-29 09:30:00,47.34,47.34,47.02,47.31,87600.0,32.748,32.748,32.5267,32.7273,87600.0
2010-03-29 09:35:00,47.31,47.33,47.21,47.27,40300.0,32.7273,32.7411,32.6581,32.6996,40300.0
2010-03-29 09:40:00,47.28,47.36,47.2,47.35,20700.0,32.7065,32.7619,32.6512,32.755,20700.0
2010-03-29 09:45:00,47.35,47.42,47.33,47.41,30400.0,32.755,32.8034,32.7411,32.7965,30400.0
2010-03-29 09:50:00,47.41,47.48,47.32,47.33,45300.0,32.7965,32.8449,32.7342,32.7411,45300.0
2010-03-29 09:55:00,47.33,47.37,47.27,47.27,50400.0,32.7411,32.7688,32.6996,32.6996,50400.0
2010-03-29 10:00:00,47.26,47.29,47.19,47.25,36200.0,32.6927,32.7134,32.6443,32.6858,36200.0
2010-03-29 10:05:00,47.23,47.3,47.21,47.22,24700.0,32.6719,32.7204,32.6581,32.665,24700.0
2010-03-29 10:10:00,47.22,47.25,47.17,47.2,38600.0,32.665,32.6858,32.6304,32.6512,38600.0
2010-03-29 10:15:00,47.19,47.25,47.15,47.17,35800.0,32.6443,32.6858,32.6166,32.6304,35800.0
2010-03-29 10:20:00,47.16,47.18,47.13,47.13,22800.0,32.6235,32.6374,32.6028,32.6028,22800.0
2010-03-29 10:25:00,47.13,47.21,47.12,47.14,38400.0,32.6028,32.6581,32.5958,32.6097,38400.0
2010-03-29 10:30:00,47.15,47.17,47.08,47.09,76100.0,32.6166,32.6304,32.5682,32.5751,76100.0
2010-03-29 10:35:00,47.09,47.19,47.09,47.12,65300.0,32.5751,32.6443,32.5751,32.5958,65300.0
2010-03-29 10:40:00,47.12,47.19,47.08,47.14,81500.0,32.5958,32.6443,32.5682,32.6097,81500.0
2010-03-29 10:45:00,47.14,47.21,47.13,47.21,39400.0,32.6097,32.6581,32.6028,32.6581,39400.0
2010-03-29 10:50:00,47.21,47.21,47.11,47.11,40000.0,32.6581,32.6581,32.5889,32.5889,40000.0
2010-03-29 10:55:00,47.1,47.19,47.1,47.19,28400.0,32.582,32.6443,32.582,32.6443,28400.0
2010-03-29 11:00:00,47.17,47.17,47.11,47.13,47100.0,32.6304,32.6304,32.5889,32.6028,47100.0
2010-03-29 11:05:00,47.14,47.24,47.13,47.24,25000.0,32.6097,32.6789,32.6028,32.6789,25000.0
2010-03-29 11:10:00,47.25,47.36,47.25,47.35,30700.0,32.6858,32.7619,32.6858,32.755,30700.0
2010-03-29 11:15:00,47.36,47.36,47.31,47.34,9600.0,32.7619,32.7619,32.7273,32.748,9600.0
2010-03-29 11:20:00,47.34,47.42,47.32,47.41,18000.0,32.748,32.8034,32.7342,32.7965,18000.0
2010-03-29 11:25:00,47.4,47.45,47.36,47.4,16100.0,32.7895,32.8241,32.7619,32.7895,16100.0
2010-03-29 11:30:00,47.41,47.42,47.39,47.42,12700.0,32.7965,32.8034,32.7826,32.8034,12700.0
2010-03-29 11:35:00,47.42,47.42,47.37,47.39,25600.0,32.8034,32.8034,32.7688,32.7826,25600.0
2010-03-29 11:40:00,47.39,47.42,47.38,47.41,20500.0,32.7826,32.8034,32.7757,32.7965,20500.0
2010-03-29 11:45:00,47.42,47.44,47.39,47.39,18600.0,32.8034,32.8172,32.7826,32.7826,18600.0
2010-03-29 11:50:00,47.4,47.41,47.36,47.38,23900.0,32.7895,32.7965,32.7619,32.7757,23900.0
2010-03-29 11:55:00,47.39,47.41,47.31,47.37,109800.0,32.7826,32.7965,32.7273,32.7688,109800.0
2010-03-29 12:00:00,47.36,47.37,47.24,47.31,101600.0,32.7619,32.7688,32.6789,32.7273,101600.0
2010-03-29 12:05:00,47.31,47.32,47.28,47.3,17600.0,32.7273,32.7342,32.7065,32.7204,17600.0
2010-03-29 12:10:00,47.29,47.31,47.28,47.3,11400.0,32.7134,32.7273,32.7065,32.7204,11400.0
2010-03-29 12:15:00,47.31,47.32,47.25,47.25,19100.0,32.7273,32.7342,32.6858,32.6858,19100.0
2010-03-29 12:20:00,47.25,47.32,47.25,47.32,19400.0,32.6858,32.7342,32.6858,32.7342,19400.0
2010-03-29 12:25:00,47.33,47.41,47.31,47.4,16700.0,32.7411,32.7965,32.7273,32.7895,16700.0
2010-03-29 12:30:00,47.39,47.43,47.36,47.4,36000.0,32.7826,32.8103,32.7619,32.7895,36000.0
2010-03-29 12:35:00,47.39,47.43,47.39,47.39,14400.0,32.7826,32.8103,32.7826,32.7826,14400.0
2010-03-29 12:40:00,47.4,47.42,47.36,47.42,28600.0,32.7895,32.8034,32.7619,32.8034,28600.0
2010-03-29 12:45:00,47.41,47.44,47.37,47.44,22900.0,32.7965,32.8172,32.7688,32.8172,22900.0
2010-03-29 12:50:00,47.44,47.44,47.4,47.42,16900.0,32.8172,32.8172,32.7895,32.8034,16900.0
2010-03-29 12:55:00,47.41,47.43,47.37,47.38,15200.0,32.7965,32.8103,32.7688,32.7757,15200.0
2010-03-29 13:00:00,47.37,47.43,47.35,47.36,15400.0,32.7688,32.8103,32.755,32.7619,15400.0
2010-03-29 13:05:00,47.37,47.38,47.31,47.35,15000.0,32.7688,32.7757,32.7273,32.755,15000.0
2010-03-29 13:10:00,47.36,47.39,47.35,47.35,11300.0,32.7619,32.7826,32.755,32.755,11300.0
2010-03-29 13:15:00,47.34,47.35,47.33,47.33,13300.0,32.748,32.755,32.7411,32.7411,13300.0
2010-03-29 13:20:00,47.34,47.36,47.29,47.34,31800.0,32.748,32.7619,32.7134,32.748,31800.0
2010-03-29 13:25:00,47.34,47.36,47.33,47.35,14700.0,32.748,32.7619,32.7411,32.755,14700.0
2010-03-29 13:30:00,47.35,47.37,47.3,47.3,14500.0,32.755,32.7688,32.7204,32.7204,14500.0
2010-03-29 13:35:00,47.31,47.32,47.26,47.32,28100.0,32.7273,32.7342,32.6927,32.7342,28100.0
2010-03-29 13:40:00,47.32,47.34,47.27,47.28,25000.0,32.7342,32.748,32.6996,32.7065,25000.0
2010-03-29 13:45:00,47.28,47.33,47.27,47.32,18300.0,32.7065,32.7411,32.6996,32.7342,18300.0
2010-03-29 13:50:00,47.32,47.34,47.31,47.33,10900.0,32.7342,32.748,32.7273,32.7411,10900.0
2010-03-29 13:55:00,47.33,47.35,47.31,47.32,25300.0,32.7411,32.755,32.7273,32.7342,25300.0
2010-03-29 14:00:00,47.33,47.36,47.32,47.33,14900.0,32.7411,32.7619,32.7342,32.7411,14900.0
2010-03-29 14:05:00,47.33,47.35,47.32,47.33,19600.0,32.7411,32.755,32.7342,32.7411,19600.0
2010-03-29 14:10:00,47.32,47.39,47.3,47.39,37100.0,32.7342,32.7826,32.7204,32.7826,37100.0
2010-03-29 14:15:00,47.38,47.38,47.34,47.34,24900.0,32.7757,32.7757,32.748,32.748,24900.0
2010-03-29 14:20:00,47.34,47.35,47.28,47.34,38500.0,32.748,32.755,32.7065,32.748,38500.0
2010-03-29 14:25:00,47.34,47.36,47.26,47.36,28000.0,32.748,32.7619,32.6927,32.7619,28000.0
2010-03-29 14:30:00,47.35,47.37,47.3,47.3,34800.0,32.755,32.7688,32.7204,32.7204,34800.0
2010-03-29 14:35:00,47.31,47.32,47.28,47.29,28100.0,32.7273,32.7342,32.7065,32.7134,28100.0
2010-03-29 14:40:00,47.3,47.3,47.25,47.25,18300.0,32.7204,32.7204,32.6858,32.6858,18300.0
2010-03-29 14:45:00,47.25,47.31,47.25,47.25,28400.0,32.6858,32.7273,32.6858,32.6858,28400.0
2010-03-29 14:50:00,47.25,47.29,47.23,47.28,12700.0,32.6858,32.7134,32.6719,32.7065,12700.0
2010-03-29 14:55:00,47.28,47.31,47.26,47.3,28100.0,32.7065,32.7273,32.6927,32.7204,28100.0
2010-03-29 15:00:00,47.31,47.33,47.31,47.32,42700.0,32.7273,32.7411,32.7273,32.7342,42700.0
2010-03-29 15:05:00,47.33,47.33,47.25,47.25,43500.0,32.7411,32.7411,32.6858,32.6858,43500.0
2010-03-29 15:10:00,47.26,47.26,47.22,47.25,48400.0,32.6927,32.6927,32.665,32.6858,48400.0
2010-03-29 15:15:00,47.25,47.27,47.2,47.26,19500.0,32.6858,32.6996,32.6512,32.6927,19500.0
2010-03-29 15:20:00,47.27,47.27,47.25,47.26,20400.0,32.6996,32.6996,32.6858,32.6927,20400.0
2010-03-29 15:25:00,47.26,47.3,47.26,47.27,15000.0,32.6927,32.7204,32.6927,32.6996,15000.0
2010-03-29 15:30:00,47.27,47.27,47.23,47.23,50400.0,32.6996,32.6996,32.6719,32.6719,50400.0
2010-03-29 15:35:00,47.23,47.29,47.22,47.28,31400.0,32.6719,32.7134,32.665,32.7065,31400.0
2010-03-29 15:40:00,47.28,47.31,47.27,47.29,63700.0,32.7065,32.7273,32.6996,32.7134,63700.0
2010-03-29 15:45:00,47.29,47.31,47.26,47.28,90300.0,32.7134,32.7273,32.6927,32.7065,90300.0
2010-03-29 15:50:00,47.28,47.29,47.23,47.25,132300.0,32.7065,32.7134,32.6719,32.6858,132300.0
2010-03-29 15:55:00,47.24,47.24,47.19,47.22,273000.0,32.6789,32.6789,32.6443,32.665,273000.0
2010-03-30 09:30:00,47.35,47.4,47.17,47.2,48100.0,32.755,32.7895,32.6304,32.6512,48100.0
2010-03-30 09:35:00,47.21,47.37,47.2,47.32,34500.0,32.6581,32.7688,32.6512,32.7342,34500.0
2010-03-30 09:40:00,47.33,47.36,47.22,47.23,56100.0,32.7411,32.7619,32.665,32.6719,56100.0
2010-03-30 09:45:00,47.25,47.44,47.22,47.44,27000.0,32.6858,32.8172,32.665,32.8172,27000.0
2010-03-30 09:50:00,47.43,47.6,47.37,47.57,30300.0,32.8103,32.9279,32.7688,32.9071,30300.0
2010-03-30 09:55:00,47.57,47.62,47.53,47.59,26100.0,32.9071,32.9417,32.8795,32.921,26100.0
2010-03-30 10:00:00,47.61,47.65,47.52,47.53,52000.0,32.9348,32.9625,32.8726,32.8795,52000.0
2010-03-30 10:05:00,47.54,47.66,47.53,47.66,27000.0,32.8864,32.9694,32.8795,32.9694,27000.0
2010-03-30 10:10:00,47.66,47.67,47.57,47.63,22700.0,32.9694,32.9763,32.9071,32.9486,22700.0
2010-03-30 10:15:00,47.62,47.66,47.54,47.54,44000.0,32.9417,32.9694,32.8864,32.8864,44000.0
2010-03-30 10:20:00,47.55,47.57,47.51,47.54,32100.0,32.8933,32.9071,32.8656,32.8864,32100.0
2010-03-30 10:25:00,47.55,47.55,47.4,47.51,34300.0,32.8933,32.8933,32.7895,32.8656,34300.0
2010-03-30 10:30:00,47.51,47.61,47.49,47.61,48600.0,32.8656,32.9348,32.8518,32.9348,48600.0
2010-03-30 10:35:00,47.61,47.7,47.61,47.7,46300.0,32.9348,32.9971,32.9348,32.9971,46300.0
2010-03-30 10:40:00,47.7,47.72,47.65,47.7,29700.0,32.9971,33.0109,32.9625,32.9971,29700.0
2010-03-30 10:45:00,47.69,47.7,47.64,47.66,27900.0,32.9902,32.9971,32.9556,32.9694,27900.0
2010-03-30 10:50:00,47.66,47.66,47.59,47.65,13500.0,32.9694,32.9694,32.921,32.9625,13500.0
2010-03-30 10:55:00,47.64,47.65,47.59,47.61,21000.0,32.9556,32.9625,32.921,32.9348,21000.0
2010-03-30 11:00:00,47.62,47.62,47.44,47.48,38400.0,32.9417,32.9417,32.8172,32.8449,38400.0
2010-03-30 11:05:00,47.48,47.48,47.38,47.43,36100.0,32.8449,32.8449,32.7757,32.8103,36100.0
2010-03-30 11:10:00,47.42,47.42,47.29,47.37,36100.0,32.8034,32.8034,32.7134,32.7688,36100.0
2010-03-30 11:15:00,47.35,47.44,47.35,47.43,30100.0,32.755,32.8172,32.755,32.8103,30100.0
2010-03-30 11:20:00,47.43,47.44,47.34,47.37,29600.0,32.8103,32.8172,32.748,32.7688,29600.0
2010-03-30 11:25:00,47.36,47.46,47.32,47.43,45900.0,32.7619,32.831,32.7342,32.8103,45900.0
2010-03-30 11:30:00,47.43,47.47,47.38,47.44,20900.0,32.8103,32.838,32.7757,32.8172,20900.0
2010-03-30 11:35:00,47.44,47.47,47.38,47.47,22400.0,32.8172,32.838,32.7757,32.838,22400.0
2010-03-30 11:40:00,47.47,47.55,47.46,47.55,23400.0,32.838,32.8933,32.831,32.8933,23400.0
2010-03-30 11:45:00,47.53,47.56,47.51,47.55,14600.0,32.8795,32.9002,32.8656,32.8933,14600.0
2010-03-30 11:50:00,47.55,47.56,47.53,47.55,26800.0,32.8933,32.9002,32.8795,32.8933,26800.0
2010-03-30 11:55:00,47.56,47.58,47.55,47.55,15000.0,32.9002,32.9141,32.8933,32.8933,15000.0
2010-03-30 12:00:00,47.55,47.63,47.55,47.57,22700.0,32.8933,32.9486,32.8933,32.9071,22700.0
2010-03-30 12:05:00,47.56,47.63,47.54,47.6,20900.0,32.9002,32.9486,32.8864,32.9279,20900.0
2010-03-30 12:10:00,47.6,47.61,47.58,47.6,21000.0,32.9279,32.9348,32.9141,32.9279,21000.0
2010-03-30 12:15:00,47.6,47.61,47.54,47.55,14900.0,32.9279,32.9348,32.8864,32.8933,14900.0
2010-03-30 12:20:00,47.55,47.56,47.51,47.54,14700.0,32.8933,32.9002,32.8656,32.8864,14700.0
2010-03-30 12:25:00,47.53,47.69,47.53,47.67,39900.0,32.8795,32.9902,32.8795,32.9763,39900.0
2010-03-30 12:30:00,47.66,47.69,47.66,47.69,14200.0,32.9694,32.9902,32.9694,32.9902,14200.0
2010-03-30 12:35:00,47.68,47.69,47.65,47.65,13100.0,32.9832,32.9902,32.9625,32.9625,13100.0
2010-03-30 12:40:00,47.65,47.67,47.65,47.66,14200.0,32.9625,32.9763,32.9625,32.9694,14200.0
2010-03-30 12:45:00,47.65,47.65,47.6,47.61,8300.0,32.9625,32.9625,32.9279,32.9348,8300.0
2010-03-30 12:50:00,47.61,47.61,47.58,47.6,14900.0,32.9348,32.9348,32.9141,32.9279,14900.0
2010-03-30 12:55:00,47.6,47.65,47.6,47.63,23600.0,32.9279,32.9625,32.9279,32.9486,23600.0
2010-03-30 13:00:00,47.63,47.63,47.54,47.54,18100.0,32.9486,32.9486,32.8864,32.8864,18100.0
2010-03-30 13:05:00,47.53,47.57,47.53,47.56,13700.0,32.8795,32.9071,32.8795,32.9002,13700.0
2010-03-30 13:10:00,47.58,47.58,47.54,47.54,10800.0,32.9141,32.9141,32.8864,32.8864,10800.0
2010-03-30 13:15:00,47.54,47.54,47.49,47.51,14800.0,32.8864,32.8864,32.8518,32.8656,14800.0
2010-03-30 13:20:00,47.51,47.53,47.44,47.44,22300.0,32.8656,32.8795,32.8172,32.8172,22300.0
2010-03-30 13:25:00,47.44,47.48,47.42,47.48,11200.0,32.8172,32.8449,32.8034,32.8449,11200.0
2010-03-30 13:30:00,47.48,47.54,47.46,47.52,20800.0,32.8449,32.8864,32.831,32.8726,20800.0
2010-03-30 13:35:00,47.52,47.55,47.49,47.51,19100.0,32.8726,32.8933,32.8518,32.8656,19100.0
2010-03-30 13:40:00,47.51,47.51,47.47,47.47,11100.0,32.8656,32.8656,32.838,32.838,11100.0
2010-03-30 13:45:00,47.46,47.52,47.45,47.5,16300.0,32.831,32.8726,32.8241,32.8587,16300.0
2010-03-30 13:50:00,47.51,47.53,47.49,47.51,9500.0,32.8656,32.8795,32.8518,32.8656,9500.0
2010-03-30 13:55:00,47.51,47.59,47.51,47.55,17700.0,32.8656,32.921,32.8656,32.8933,17700.0
2010-03-30 14:00:00,47.55,47.56,47.5,47.5,13600.0,32.8933,32.9002,32.8587,32.8587,13600.0
2010-03-30 14:05:00,47.51,47.53,47.46,47.52,13600.0,32.8656,32.8795,32.831,32.8726,13600.0
2010-03-30 14:10:00,47.52,47.57,47.51,47.51,18300.0,32.8726,32.9071,32.8656,32.8656,18300.0
2010-03-30 14:15:00,47.51,47.55,47.49,47.53,13700.0,32.8656,32.8933,32.8518,32.8795,13700.0
2010-03-30 14:20:00,47.53,47.55,47.51,47.52,12600.0,32.8795,32.8933,32.8656,32.8726,12600.0
2010-03-30 14:25:00,47.51,47.56,47.5,47.55,10500.0,32.8656,32.9002,32.8587,32.8933,10500.0
2010-03-30 14:30:00,47.55,47.61,47.54,47.59,14600.0,32.8933,32.9348,32.8864,32.921,14600.0
2010-03-30 14:35:00,47.61,47.65,47.61,47.64,14500.0,32.9348,32.9625,32.9348,32.9556,14500.0
2010-03-30 14:40:00,47.65,47.65,47.6,47.62,13800.0,32.9625,32.9625,32.9279,32.9417,13800.0
2010-03-30 14:45:00,47.62,47.64,47.6,47.63,18100.0,32.9417,32.9556,32.9279,32.9486,18100.0
2010-03-30 14:50:00,47.63,47.68,47.63,47.67,21700.0,32.9486,32.9832,32.9486,32.9763,21700.0
2010-03-30 14:55:00,47.67,47.71,47.62,47.62,22800.0,32.9763,33.004,32.9417,32.9417,22800.0
2010-03-30 15:00:00,47.62,47.66,47.49,47.54,166600.0,32.9417,32.9694,32.8518,32.8864,166600.0
2010-03-30 15:05:00,47.54,47.57,47.49,47.5,50700.0,32.8864,32.9071,32.8518,32.8587,50700.0
2010-03-30 15:10:00,47.5,47.51,47.45,47.48,47300.0,32.8587,32.8656,32.8241,32.8449,47300.0
2010-03-30 15:15:00,47.48,47.55,47.48,47.54,37900.0,32.8449,32.8933,32.8449,32.8864,37900.0
2010-03-30 15:20:00,47.54,47.54,47.5,47.52,33100.0,32.8864,32.8864,32.8587,32.8726,33100.0
2010-03-30 15:25:00,47.51,47.56,47.51,47.55,30700.0,32.8656,32.9002,32.8656,32.8933,30700.0
2010-03-30 15:30:00,47.54,47.58,47.54,47.57,38500.0,32.8864,32.9141,32.8864,32.9071,38500.0
2010-03-30 15:35:00,47.56,47.58,47.5,47.5,44400.0,32.9002,32.9141,32.8587,32.8587,44400.0
2010-03-30 15:40:00,47.5,47.57,47.49,47.51,52500.0,32.8587,32.9071,32.8518,32.8656,52500.0
2010-03-30 15:45:00,47.5,47.51,47.44,47.45,69800.0,32.8587,32.8656,32.8172,32.8241,69800.0
2010-03-30 15:50:00,47.46,47.47,47.45,47.46,67200.0,32.831,32.838,32.8241,32.831,67200.0
2010-03-30 15:55:00,47.45,47.46,47.41,47.44,161900.0,32.8241,32.831,32.7965,32.8172,161900.0
2010-03-31 09:30:00,47.41,47.45,47.25,47.31,62500.0,32.7965,32.8241,32.6858,32.7273,62500.0
2010-03-31 09:35:00,47.31,47.37,47.2,47.29,136200.0,32.7273,32.7688,32.6512,32.7134,136200.0
2010-03-31 09:40:00,47.29,47.31,47.18,47.25,69100.0,32.7134,32.7273,32.6374,32.6858,69100.0
2010-03-31 09:45:00,47.19,47.22,47.02,47.02,36300.0,32.6443,32.665,32.5267,32.5267,36300.0
2010-03-31 09:50:00,47.02,47.15,47.02,47.1,79800.0,32.5267,32.6166,32.5267,32.582,79800.0
2010-03-31 09:55:00,47.09,47.15,47.04,47.12,17100.0,32.5751,32.6166,32.5405,32.5958,17100.0
2010-03-31 10:00:00,47.13,47.32,47.13,47.29,49600.0,32.6028,32.7342,32.6028,32.7134,49600.0
2010-03-31 10:05:00,47.31,47.34,47.3,47.32,19900.0,32.7273,32.748,32.7204,32.7342,19900.0
2010-03-31 10:10:00,47.3,47.3,47.24,47.27,21000.0,32.7204,32.7204,32.6789,32.6996,21000.0
2010-03-31 10:15:00,47.26,47.3,47.24,47.27,30500.0,32.6927,32.7204,32.6789,32.6996,30500.0
2010-03-31 10:20:00,47.27,47.49,47.26,47.48,74700.0,32.6996,32.8518,32.6927,32.8449,74700.0
2010-03-31 10:25:00,47.48,47.53,47.48,47.52,21800.0,32.8449,32.8795,32.8449,32.8726,21800.0
2010-03-31 10:30:00,47.52,47.58,47.5,47.55,34400.0,32.8726,32.9141,32.8587,32.8933,34400.0
2010-03-31 10:35:00,47.53,47.6,47.53,47.57,8500.0,32.8795,32.9279,32.8795,32.9071,8500.0
2010-03-31 10:40:00,47.56,47.56,47.46,47.48,21900.0,32.9002,32.9002,32.831,32.8449,21900.0
2010-03-31 10:45:00,47.47,47.49,47.44,47.49,9300.0,32.838,32.8518,32.8172,32.8518,9300.0
2010-03-31 10:50:00,47.47,47.5,47.46,47.48,18500.0,32.838,32.8587,32.831,32.8449,18500.0
2010-03-31 10:55:00,47.48,47.52,47.47,47.49,17500.0,32.8449,32.8726,32.838,32.8518,17500.0
2010-03-31 11:00:00,47.49,47.51,47.39,47.41,29100.0,32.8518,32.8656,32.7826,32.7965,29100.0
2010-03-31 11:05:00,47.42,47.47,47.38,47.38,15900.0,32.8034,32.838,32.7757,32.7757,15900.0
2010-03-31 11:10:00,47.37,47.38,47.31,47.35,10100.0,32.7688,32.7757,32.7273,32.755,10100.0
2010-03-31 11:15:00,47.34,47.35,47.32,47.34,7000.0,32.748,32.755,32.7342,32.748,7000.0
2010-03-31 11:20:00,47.34,47.39,47.29,47.38,10600.0,32.748,32.7826,32.7134,32.7757,10600.0
2010-03-31 11:25:00,47.4,47.43,47.37,47.42,14800.0,32.7895,32.8103,32.7688,32.8034,14800.0
2010-03-31 11:30:00,47.41,47.5,47.41,47.5,11900.0,32.7965,32.8587,32.7965,32.8587,11900.0
2010-03-31 11:35:00,47.5,47.52,47.46,47.47,16100.0,32.8587,32.8726,32.831,32.838,16100.0
2010-03-31 11:40:00,47.47,47.56,47.46,47.54,34300.0,32.838,32.9002,32.831,32.8864,34300.0
2010-03-31 11:45:00,47.55,47.57,47.54,47.57,10300.0,32.8933,32.9071,32.8864,32.9071,10300.0
2010-03-31 11:50:00,47.58,47.6,47.57,47.58,12000.0,32.9141,32.9279,32.9071,32.9141,12000.0
2010-03-31 11:55:00,47.58,47.59,47.56,47.59,7100.0,32.9141,32.921,32.9002,32.921,7100.0
2010-03-31 12:00:00,47.59,47.59,47.54,47.55,14500.0,32.921,32.921,32.8864,32.8933,14500.0
2010-03-31 12:05:00,47.55,47.59,47.54,47.56,17100.0,32.8933,32.921,32.8864,32.9002,17100.0
2010-03-31 12:10:00,47.56,47.57,47.52,47.53,13100.0,32.9002,32.9071,32.8726,32.8795,13100.0
2010-03-31 12:15:00,47.53,47.61,47.53,47.59,18100.0,32.8795,32.9348,32.8795,32.921,18100.0
2010-03-31 12:20:00,47.6,47.65,47.59,47.62,16100.0,32.9279,32.9625,32.921,32.9417,16100.0
2010-03-31 12:25:00,47.63,47.67,47.63,47.65,23500.0,32.9486,32.9763,32.9486,32.9625,23500.0
2010-03-31 12:30:00,47.64,47.66,47.64,47.66,33100.0,32.9556,32.9694,32.9556,32.9694,33100.0
2010-03-31 12:35:00,47.66,47.67,47.64,47.67,14200.0,32.9694,32.9763,32.9556,32.9763,14200.0
2010-03-31 12:40:00,47.67,47.67,47.64,47.65,21400.0,32.9763,32.9763,32.9556,32.9625,21400.0
2010-03-31 12:45:00,47.65,47.71,47.65,47.7,45500.0,32.9625,33.004,32.9625,32.9971,45500.0
2010-03-31 12:50:00,47.7,47.7,47.66,47.69,23400.0,32.9971,32.9971,32.9694,32.9902,23400.0
2010-03-31 12:55:00,47.69,47.73,47.68,47.72,30300.0,32.9902,33.0178,32.9832,33.0109,30300.0
2010-03-31 13:00:00,47.72,47.74,47.69,47.69,26200.0,33.0109,33.0247,32.9902,32.9902,26200.0
2010-03-31 13:05:00,47.69,47.7,47.66,47.66,16000.0,32.9902,32.9971,32.9694,32.9694,16000.0
2010-03-31 13:10:00,47.67,47.7,47.67,47.68,11100.0,32.9763,32.9971,32.9763,32.9832,11100.0
2010-03-31 13:15:00,47.67,47.69,47.66,47.67,9600.0,32.9763,32.9902,32.9694,32.9763,9600.0
2010-03-31 13:20:00,47.68,47.68,47.61,47.62,15700.0,32.9832,32.9832,32.9348,32.9417,15700.0
2010-03-31 13:25:00,47.62,47.65,47.61,47.65,10200.0,32.9417,32.9625,32.9348,32.9625,10200.0
2010-03-31 13:30:00,47.64,47.66,47.6,47.61,9300.0,32.9556,32.9694,32.9279,32.9348,9300.0
2010-03-31 13:35:00,47.6,47.63,47.59,47.59,11200.0,32.9279,32.9486,32.921,32.921,11200.0
2010-03-31 13:40:00,47.59,47.61,47.57,47.61,9500.0,32.921,32.9348,32.9071,32.9348,9500.0
2010-03-31 13:45:00,47.61,47.65,47.6,47.63,7500.0,32.9348,32.9625,32.9279,32.9486,7500.0
2010-03-31 13:50:00,47.64,47.64,47.6,47.62,13500.0,32.9556,32.9556,32.9279,32.9417,13500.0
2010-03-31 13:55:00,47.62,47.63,47.6,47.6,8700.0,32.9417,32.9486,32.9279,32.9279,8700.0
2010-03-31 14:00:00,47.6,47.6,47.57,47.6,9100.0,32.9279,32.9279,32.9071,32.9279,9100.0
2010-03-31 14:05:00,47.6,47.65,47.6,47.65,15000.0,32.9279,32.9625,32.9279,32.9625,15000.0
2010-03-31 14:10:00,47.65,47.65,47.6,47.61,7200.0,32.9625,32.9625,32.9279,32.9348,7200.0
2010-03-31 14:15:00,47.61,47.62,47.59,47.59,12000.0,32.9348,32.9417,32.921,32.921,12000.0
2010-03-31 14:20:00,47.59,47.59,47.56,47.59,9800.0,32.921,32.921,32.9002,32.921,9800.0
2010-03-31 14:25:00,47.59,47.61,47.59,47.6,8900.0,32.921,32.9348,32.921,32.9279,8900.0
2010-03-31 14:30:00,47.6,47.61,47.57,47.57,9100.0,32.9279,32.9348,32.9071,32.9071,9100.0
2010-03-31 14:35:00,47.57,47.58,47.55,47.55,19000.0,32.9071,32.9141,32.8933,32.8933,19000.0
2010-03-31 14:40:00,47.55,47.56,47.49,47.5,25300.0,32.8933,32.9002,32.8518,32.8587,25300.0
2010-03-31 14:45:00,47.49,47.53,47.47,47.47,22700.0,32.8518,32.8795,32.838,32.838,22700.0
2010-03-31 14:50:00,47.47,47.49,47.43,47.46,31400.0,32.838,32.8518,32.8103,32.831,31400.0
2010-03-31 14:55:00,47.45,47.47,47.43,47.46,16200.0,32.8241,32.838,32.8103,32.831,16200.0
2010-03-31 15:00:00,47.46,47.47,47.44,47.44,16500.0,32.831,32.838,32.8172,32.8172,16500.0
2010-03-31 15:05:00,47.44,47.47,47.41,47.47,18600.0,32.8172,32.838,32.7965,32.838,18600.0
2010-03-31 15:10:00,47.46,47.47,47.41,47.45,15200.0,32.831,32.838,32.7965,32.8241,15200.0
2010-03-31 15:15:00,47.44,47.46,47.4,47.44,18900.0,32.8172,32.831,32.7895,32.8172,18900.0
2010-03-31 15:20:00,47.44,47.45,47.39,47.39,17900.0,32.8172,32.8241,32.7826,32.7826,17900.0
2010-03-31 15:25:00,47.39,47.48,47.38,47.47,38700.0,32.7826,32.8449,32.7757,32.838,38700.0
2010-03-31 15:30:00,47.48,47.5,47.44,47.49,67300.0,32.8449,32.8587,32.8172,32.8518,67300.0
2010-03-31 15:35:00,47.48,47.5,47.41,47.42,20300.0,32.8449,32.8587,32.7965,32.8034,20300.0
2010-03-31 15:40:00,47.42,47.43,47.39,47.4,17000.0,32.8034,32.8103,32.7826,32.7895,17000.0
2010-03-31 15:45:00,47.39,47.39,47.26,47.26,92600.0,32.7826,32.7826,32.6927,32.6927,92600.0
2010-03-31 15:50:00,47.27,47.36,47.26,47.33,72700.0,32.6996,32.7619,32.6927,32.7411,72700.0
2010-03-31 15:55:00,47.33,47.38,47.32,47.37,154600.0,32.7411,32.7757,32.7342,32.7688,154600.0
2010-04-01 09:30:00,47.53,47.71,47.45,47.7,98200.0,32.8795,33.004,32.8241,32.9971,98200.0
2010-04-01 09:35:00,47.7,48.0,47.7,47.86,60000.0,32.9971,33.2046,32.9971,33.1078,60000.0
2010-04-01 09:40:00,47.86,47.98,47.86,47.89,60600.0,33.1078,33.1908,33.1078,33.1285,60600.0
2010-04-01 09:45:00,47.88,47.97,47.77,47.79,31300.0,33.1216,33.1838,33.0455,33.0593,31300.0
2010-04-01 09:50:00,47.81,47.82,47.7,47.75,25800.0,33.0732,33.0801,32.9971,33.0317,25800.0
2010-04-01 09:55:00,47.75,47.76,47.66,47.7,37700.0,33.0317,33.0386,32.9694,32.9971,37700.0
2010-04-01 10:00:00,47.68,47.81,47.68,47.76,29500.0,32.9832,33.0732,32.9832,33.0386,29500.0
2010-04-01 10:05:00,47.76,47.81,47.66,47.69,23700.0,33.0386,33.0732,32.9694,32.9902,23700.0
2010-04-01 10:10:00,47.7,47.71,47.66,47.7,15600.0,32.9971,33.004,32.9694,32.9971,15600.0
2010-04-01 10:15:00,47.7,47.74,47.59,47.64,86200.0,32.9971,33.0247,32.921,32.9556,86200.0
2010-04-01 10:20:00,47.65,47.66,47.64,47.65,25300.0,32.9625,32.9694,32.9556,32.9625,25300.0
2010-04-01 10:25:00,47.66,47.66,47.61,47.63,48600.0,32.9694,32.9694,32.9348,32.9486,48600.0
2010-04-01 10:30:00,47.63,47.63,47.5,47.5,46600.0,32.9486,32.9486,32.8587,32.8587,46600.0
2010-04-01 10:35:00,47.5,47.53,47.48,47.53,28300.0,32.8587,32.8795,32.8449,32.8795,28300.0
2010-04-01 10:40:00,47.53,47.54,47.49,47.51,35800.0,32.8795,32.8864,32.8518,32.8656,35800.0
2010-04-01 10:45:00,47.52,47.54,47.45,47.49,38400.0,32.8726,32.8864,32.8241,32.8518,38400.0
2010-04-01 10:50:00,47.49,47.52,47.42,47.44,63300.0,32.8518,32.8726,32.8034,32.8172,63300.0
2010-04-01 10:55:00,47.44,47.45,47.34,47.39,35300.0,32.8172,32.8241,32.748,32.7826,35300.0
2010-04-01 11:00:00,47.39,47.45,47.38,47.44,16700.0,32.7826,32.8241,32.7757,32.8172,16700.0
2010-04-01 11:05:00,47.45,47.48,47.42,47.44,17100.0,32.8241,32.8449,32.8034,32.8172,17100.0
2010-04-01 11:10:00,47.43,47.44,47.38,47.39,50300.0,32.8103,32.8172,32.7757,32.7826,50300.0
2010-04-01 11:15:00,47.39,47.4,47.24,47.26,30400.0,32.7826,32.7895,32.6789,32.6927,30400.0
2010-04-01 11:20:00,47.27,47.32,47.25,47.31,20500.0,32.6996,32.7342,32.6858,32.7273,20500.0
2010-04-01 11:25:00,47.32,47.36,47.31,47.33,22100.0,32.7342,32.7619,32.7273,32.7411,22100.0
2010-04-01 11:30:00,47.33,47.33,47.27,47.3,41000.0,32.7411,32.7411,32.6996,32.7204,41000.0
2010-04-01 11:35:00,47.31,47.31,47.27,47.28,27300.0,32.7273,32.7273,32.6996,32.7065,27300.0
2010-04-01 11:40:00,47.28,47.34,47.28,47.33,19800.0,32.7065,32.748,32.7065,32.7411,19800.0
2010-04-01 11:45:00,47.34,47.36,47.31,47.35,132800.0,32.748,32.7619,32.7273,32.755,132800.0
2010-04-01 11:50:00,47.35,47.38,47.35,47.37,18100.0,32.755,32.7757,32.755,32.7688,18100.0
2010-04-01 11:55:00,47.37,47.38,47.35,47.35,17800.0,32.7688,32.7757,32.755,32.755,17800.0
2010-04-01 12:00:00,47.35,47.39,47.35,47.37,14900.0,32.755,32.7826,32.755,32.7688,14900.0
2010-04-01 12:05:00,47.37,47.38,47.36,47.37,16800.0,32.7688,32.7757,32.7619,32.7688,16800.0
2010-04-01 12:10:00,47.37,47.37,47.35,47.35,15500.0,32.7688,32.7688,32.755,32.755,15500.0
2010-04-01 12:15:00,47.36,47.36,47.35,47.35,12400.0,32.7619,32.7619,32.755,32.755,12400.0
2010-04-01 12:20:00,47.35,47.37,47.35,47.36,13600.0,32.755,32.7688,32.755,32.7619,13600.0
2010-04-01 12:25:00,47.35,47.36,47.31,47.35,50300.0,32.755,32.7619,32.7273,32.755,50300.0
2010-04-01 12:30:00,47.35,47.38,47.35,47.36,12500.0,32.755,32.7757,32.755,32.7619,12500.0
2010-04-01 12:35:00,47.35,47.37,47.33,47.35,21400.0,32.755,32.7688,32.7411,32.755,21400.0
2010-04-01 12:40:00,47.35,47.36,47.32,47.35,13300.0,32.755,32.7619,32.7342,32.755,13300.0
2010-04-01 12:45:00,47.35,47.36,47.33,47.34,20000.0,32.755,32.7619,32.7411,32.748,20000.0
2010-04-01 12:50:00,47.33,47.37,47.32,47.34,24800.0,32.7411,32.7688,32.7342,32.748,24800.0
2010-04-01 12:55:00,47.34,47.36,47.33,47.36,21200.0,32.748,32.7619,32.7411,32.7619,21200.0
2010-04-01 13:00:00,47.37,47.37,47.35,47.35,11300.0,32.7688,32.7688,32.755,32.755,11300.0
2010-04-01 13:05:00,47.35,47.37,47.33,47.37,22800.0,32.755,32.7688,32.7411,32.7688,22800.0
2010-04-01 13:10:00,47.37,47.4,47.37,47.38,8800.0,32.7688,32.7895,32.7688,32.7757,8800.0
2010-04-01 13:15:00,47.39,47.4,47.36,47.36,19700.0,32.7826,32.7895,32.7619,32.7619,19700.0
2010-04-01 13:20:00,47.36,47.38,47.35,47.37,18700.0,32.7619,32.7757,32.755,32.7688,18700.0
2010-04-01 13:25:00,47.37,47.42,47.36,47.37,33800.0,32.7688,32.8034,32.7619,32.7688,33800.0
2010-04-01 13:30:00,47.37,47.39,47.35,47.37,37300.0,32.7688,32.7826,32.755,32.7688,37300.0
2010-04-01 13:35:00,47.36,47.38,47.35,47.35,25600.0,32.7619,32.7757,32.755,32.755,25600.0
2010-04-01 13:40:00,47.35,47.35,47.25,47.27,37400.0,32.755,32.755,32.6858,32.6996,37400.0
2010-04-01 13:45:00,47.28,47.29,47.19,47.24,44100.0,32.7065,32.7134,32.6443,32.6789,44100.0
2010-04-01 13:50:00,47.24,47.28,47.23,47.24,43500.0,32.6789,32.7065,32.6719,32.6789,43500.0
2010-04-01 13:55:00,47.24,47.34,47.21,47.34,75200.0,32.6789,32.748,32.6581,32.748,75200.0
2010-04-01 14:00:00,47.34,47.37,47.27,47.3,42600.0,32.748,32.7688,32.6996,32.7204,42600.0
2010-04-01 14:05:00,47.31,47.31,47.26,47.29,31400.0,32.7273,32.7273,32.6927,32.7134,31400.0
2010-04-01 14:10:00,47.28,47.37,47.28,47.34,26600.0,32.7065,32.7688,32.7065,32.748,26600.0
2010-04-01 14:15:00,47.34,47.42,47.34,47.4,33800.0,32.748,32.8034,32.748,32.7895,33800.0
2010-04-01 14:20:00,47.4,47.42,47.39,47.4,66400.0,32.7895,32.8034,32.7826,32.7895,66400.0
2010-04-01 14:25:00,47.4,47.42,47.37,47.4,65500.0,32.7895,32.8034,32.7688,32.7895,65500.0
2010-04-01 14:30:00,47.4,47.42,47.31,47.31,49300.0,32.7895,32.8034,32.7273,32.7273,49300.0
2010-04-01 14:35:00,47.31,47.31,47.21,47.21,40900.0,32.7273,32.7273,32.6581,32.6581,40900.0
2010-04-01 14:40:00,47.21,47.25,47.14,47.22,46100.0,32.6581,32.6858,32.6097,32.665,46100.0
2010-04-01 14:45:00,47.21,47.3,47.19,47.3,33400.0,32.6581,32.7204,32.6443,32.7204,33400.0
2010-04-01 14:50:00,47.3,47.39,47.3,47.33,101300.0,32.7204,32.7826,32.7204,32.7411,101300.0
2010-04-01 14:55:00,47.33,47.39,47.3,47.39,60600.0,32.7411,32.7826,32.7204,32.7826,60600.0
2010-04-01 15:00:00,47.38,47.39,47.34,47.35,51700.0,32.7757,32.7826,32.748,32.755,51700.0
2010-04-01 15:05:00,47.35,47.37,47.32,47.37,24600.0,32.755,32.7688,32.7342,32.7688,24600.0
2010-04-01 15:10:00,47.36,47.43,47.36,47.43,43000.0,32.7619,32.8103,32.7619,32.8103,43000.0
2010-04-01 15:15:00,47.43,47.51,47.42,47.51,155200.0,32.8103,32.8656,32.8034,32.8656,155200.0
2010-04-01 15:20:00,47.5,47.56,47.49,47.55,81600.0,32.8587,32.9002,32.8518,32.8933,81600.0
2010-04-01 15:25:00,47.55,47.62,47.54,47.54,134100.0,32.8933,32.9417,32.8864,32.8864,134100.0
2010-04-01 15:30:00,47.54,47.61,47.52,47.55,92500.0,32.8864,32.9348,32.8726,32.8933,92500.0
2010-04-01 15:35:00,47.54,47.56,47.49,47.5,55700.0,32.8864,32.9002,32.8518,32.8587,55700.0
2010-04-01 15:40:00,47.49,47.52,47.48,47.51,46300.0,32.8518,32.8726,32.8449,32.8656,46300.0
2010-04-01 15:45:00,47.51,47.55,47.49,47.53,123800.0,32.8656,32.8933,32.8518,32.8795,123800.0
2010-04-01 15:50:00,47.53,47.62,47.53,47.62,107000.0,32.8795,32.9417,32.8795,32.9417,107000.0
2010-04-01 15:55:00,47.62,47.7,47.61,47.66,313300.0,32.9417,32.9971,32.9348,32.9694,313300.0
2010-04-05 09:30:00,47.74,48.0,47.45,47.45,79100.0,33.0247,33.2046,32.8241,32.8241,79100.0
2010-04-05 09:35:00,47.49,47.7,47.46,47.68,52000.0,32.8518,32.9971,32.831,32.9832,52000.0
2010-04-05 09:40:00,47.67,47.77,47.6,47.74,25800.0,32.9763,33.0455,32.9279,33.0247,25800.0
2010-04-05 09:45:00,47.77,47.84,47.74,47.74,47600.0,33.0455,33.0939,33.0247,33.0247,47600.0
2010-04-05 09:50:00,47.76,47.86,47.72,47.72,113100.0,33.0386,33.1078,33.0109,33.0109,113100.0
2010-04-05 09:55:00,47.72,47.76,47.66,47.71,31000.0,33.0109,33.0386,32.9694,33.004,31000.0
2010-04-05 10:00:00,47.71,47.73,47.63,47.68,65600.0,33.004,33.0178,32.9486,32.9832,65600.0
2010-04-05 10:05:00,47.68,47.68,47.64,47.66,24200.0,32.9832,32.9832,32.9556,32.9694,24200.0
2010-04-05 10:10:00,47.65,47.79,47.65,47.78,16900.0,32.9625,33.0593,32.9625,33.0524,16900.0
2010-04-05 10:15:00,47.78,47.79,47.65,47.65,27800.0,33.0524,33.0593,32.9625,32.9625,27800.0
2010-04-05 10:20:00,47.65,47.83,47.65,47.8,23900.0,32.9625,33.087,32.9625,33.0662,23900.0
2010-04-05 10:25:00,47.8,47.81,47.76,47.79,12200.0,33.0662,33.0732,33.0386,33.0593,12200.0
2010-04-05 10:30:00,47.79,47.82,47.72,47.79,27000.0,33.0593,33.0801,33.0109,33.0593,27000.0
2010-04-05 10:35:00,47.79,47.9,47.79,47.88,25200.0,33.0593,33.1354,33.0593,33.1216,25200.0
2010-04-05 10:40:00,47.88,47.88,47.81,47.84,21900.0,33.1216,33.1216,33.0732,33.0939,21900.0
2010-04-05 10:45:00,47.83,47.92,47.83,47.89,28300.0,33.087,33.1493,33.087,33.1285,28300.0
2010-04-05 10:50:00,47.89,47.93,47.88,47.92,6900.0,33.1285,33.1562,33.1216,33.1493,6900.0
2010-04-05 10:55:00,47.92,47.92,47.89,47.9,6300.0,33.1493,33.1493,33.1285,33.1354,6300.0
2010-04-05 11:00:00,47.9,47.91,47.86,47.88,13100.0,33.1354,33.1423,33.1078,33.1216,13100.0
2010-04-05 11:05:00,47.89,47.9,47.88,47.88,18600.0,33.1285,33.1354,33.1216,33.1216,18600.0
2010-04-05 11:10:00,47.89,47.9,47.88,47.9,14500.0,33.1285,33.1354,33.1216,33.1354,14500.0
2010-04-05 11:15:00,47.89,47.9,47.86,47.86,17700.0,33.1285,33.1354,33.1078,33.1078,17700.0
2010-04-05 11:20:00,47.87,47.94,47.86,47.9,21300.0,33.1147,33.1631,33.1078,33.1354,21300.0
2010-04-05 11:25:00,47.89,47.9,47.81,47.81,52300.0,33.1285,33.1354,33.0732,33.0732,52300.0
2010-04-05 11:30:00,47.82,47.82,47.78,47.78,48200.0,33.0801,33.0801,33.0524,33.0524,48200.0
2010-04-05 11:35:00,47.78,47.78,47.73,47.74,28700.0,33.0524,33.0524,33.0178,33.0247,28700.0
2010-04-05 11:40:00,47.73,47.79,47.67,47.79,57200.0,33.0178,33.0593,32.9763,33.0593,57200.0
2010-04-05 11:45:00,47.79,47.83,47.77,47.79,30300.0,33.0593,33.087,33.0455,33.0593,30300.0
2010-04-05 11:50:00,47.81,47.85,47.8,47.85,37300.0,33.0732,33.1008,33.0662,33.1008,37300.0
2010-04-05 11:55:00,47.86,47.87,47.8,47.81,23400.0,33.1078,33.1147,33.0662,33.0732,23400.0
2010-04-05 12:00:00,47.81,47.82,47.79,47.8,24100.0,33.0732,33.0801,33.0593,33.0662,24100.0
2010-04-05 12:05:00,47.8,47.83,47.79,47.81,42600.0,33.0662,33.087,33.0593,33.0732,42600.0
2010-04-05 12:10:00,47.83,47.83,47.79,47.8,12400.0,33.087,33.087,33.0593,33.0662,12400.0
2010-04-05 12:15:00,47.79,47.81,47.78,47.8,10800.0,33.0593,33.0732,33.0524,33.0662,10800.0
2010-04-05 12:20:00,47.79,47.81,47.79,47.79,22700.0,33.0593,33.0732,33.0593,33.0593,22700.0
2010-04-05 12:25:00,47.8,47.81,47.79,47.8,9600.0,33.0662,33.0732,33.0593,33.0662,9600.0
2010-04-05 12:30:00,47.8,47.85,47.8,47.84,24400.0,33.0662,33.1008,33.0662,33.0939,24400.0
2010-04-05 12:35:00,47.85,47.86,47.82,47.82,11300.0,33.1008,33.1078,33.0801,33.0801,11300.0
2010-04-05 12:40:00,47.81,47.84,47.8,47.8,14000.0,33.0732,33.0939,33.0662,33.0662,14000.0
2010-04-05 12:45:00,47.8,47.82,47.79,47.79,35100.0,33.0662,33.0801,33.0593,33.0593,35100.0
2010-04-05 12:50:00,47.79,47.81,47.77,47.78,39000.0,33.0593,33.0732,33.0455,33.0524,39000.0
2010-04-05 12:55:00,47.78,47.78,47.76,47.78,27800.0,33.0524,33.0524,33.0386,33.0524,27800.0
2010-04-05 13:00:00,47.79,47.85,47.78,47.84,17800.0,33.0593,33.1008,33.0524,33.0939,17800.0
2010-04-05 13:05:00,47.84,47.84,47.79,47.81,27300.0,33.0939,33.0939,33.0593,33.0732,27300.0
2010-04-05 13:10:00,47.8,47.82,47.79,47.79,13100.0,33.0662,33.0801,33.0593,33.0593,13100.0
2010-04-05 13:15:00,47.79,47.83,47.79,47.82,32100.0,33.0593,33.087,33.0593,33.0801,32100.0
2010-04-05 13:20:00,47.82,47.82,47.8,47.81,14200.0,33.0801,33.0801,33.0662,33.0732,14200.0
2010-04-05 13:25:00,47.81,47.82,47.79,47.8,43300.0,33.0732,33.0801,33.0593,33.0662,43300.0
2010-04-05 13:30:00,47.8,47.83,47.78,47.82,28600.0,33.0662,33.087,33.0524,33.0801,28600.0
2010-04-05 13:35:00,47.82,47.82,47.76,47.81,76400.0,33.0801,33.0801,33.0386,33.0732,76400.0
2010-04-05 13:40:00,47.81,47.89,47.81,47.87,79000.0,33.0732,33.1285,33.0732,33.1147,79000.0
2010-04-05 13:45:00,47.86,47.94,47.85,47.86,98700.0,33.1078,33.1631,33.1008,33.1078,98700.0
2010-04-05 13:50:00,47.86,47.92,47.86,47.92,33400.0,33.1078,33.1493,33.1078,33.1493,33400.0
2010-04-05 13:55:00,47.92,47.94,47.9,47.9,21700.0,33.1493,33.1631,33.1354,33.1354,21700.0
2010-04-05 14:00:00,47.9,47.9,47.87,47.87,15100.0,33.1354,33.1354,33.1147,33.1147,15100.0
2010-04-05 14:05:00,47.87,47.88,47.84,47.85,14200.0,33.1147,33.1216,33.0939,33.1008,14200.0
2010-04-05 14:10:00,47.85,47.87,47.83,47.86,36300.0,33.1008,33.1147,33.087,33.1078,36300.0
2010-04-05 14:15:00,47.86,47.88,47.84,47.87,33400.0,33.1078,33.1216,33.0939,33.1147,33400.0
2010-04-05 14:20:00,47.87,47.88,47.85,47.87,43500.0,33.1147,33.1216,33.1008,33.1147,43500.0
2010-04-05 14:25:00,47.87,47.89,47.86,47.87,20700.0,33.1147,33.1285,33.1078,33.1147,20700.0
2010-04-05 14:30:00,47.87,47.91,47.86,47.91,33100.0,33.1147,33.1423,33.1078,33.1423,33100.0
2010-04-05 14:35:00,47.91,47.91,47.89,47.9,67400.0,33.1423,33.1423,33.1285,33.1354,67400.0
2010-04-05 14:40:00,47.89,47.94,47.88,47.91,53400.0,33.1285,33.1631,33.1216,33.1423,53400.0
2010-04-05 14:45:00,47.91,47.95,47.91,47.93,24300.0,33.1423,33.17,33.1423,33.1562,24300.0
2010-04-05 14:50:00,47.93,47.94,47.86,47.93,80000.0,33.1562,33.1631,33.1078,33.1562,80000.0
2010-04-05 14:55:00,47.94,47.94,47.83,47.85,119300.0,33.1631,33.1631,33.087,33.1008,119300.0
2010-04-05 15:00:00,47.85,47.87,47.8,47.87,61000.0,33.1008,33.1147,33.0662,33.1147,61000.0
2010-04-05 15:05:00,47.87,47.9,47.8,47.8,47300.0,33.1147,33.1354,33.0662,33.0662,47300.0
2010-04-05 15:10:00,47.8,47.89,47.8,47.89,41200.0,33.0662,33.1285,33.0662,33.1285,41200.0
2010-04-05 15:15:00,47.89,47.9,47.87,47.88,28300.0,33.1285,33.1354,33.1147,33.1216,28300.0
2010-04-05 15:20:00,47.88,47.91,47.87,47.88,30300.0,33.1216,33.1423,33.1147,33.1216,30300.0
2010-04-05 15:25:00,47.88,47.9,47.84,47.84,33600.0,33.1216,33.1354,33.0939,33.0939,33600.0
2010-04-05 15:30:00,47.83,47.86,47.82,47.86,67600.0,33.087,33.1078,33.0801,33.1078,67600.0
2010-04-05 15:35:00,47.86,47.88,47.82,47.83,68300.0,33.1078,33.1216,33.0801,33.087,68300.0
2010-04-05 15:40:00,47.84,47.85,47.81,47.82,79900.0,33.0939,33.1008,33.0732,33.0801,79900.0
2010-04-05 15:45:00,47.81,47.9,47.81,47.86,81200.0,33.0732,33.1354,33.0732,33.1078,81200.0
2010-04-05 15:50:00,47.86,47.89,47.84,47.87,75500.0,33.1078,33.1285,33.0939,33.1147,75500.0
2010-04-05 15:55:00,47.88,47.92,47.84,47.9,95200.0,33.1216,33.1493,33.0939,33.1354,95200.0
2010-04-06 09:30:00,47.71,47.71,47.45,47.45,23500.0,33.004,33.004,32.8241,32.8241,23500.0
2010-04-06 09:35:00,47.47,47.52,47.45,47.45,30100.0,32.838,32.8726,32.8241,32.8241,30100.0
2010-04-06 09:40:00,47.44,47.6,47.38,47.57,30200.0,32.8172,32.9279,32.7757,32.9071,30200.0
2010-04-06 09:45:00,47.59,47.62,47.51,47.58,27300.0,32.921,32.9417,32.8656,32.9141,27300.0
2010-04-06 09:50:00,47.57,47.57,47.51,47.54,24300.0,32.9071,32.9071,32.8656,32.8864,24300.0
2010-04-06 09:55:00,47.54,47.56,47.47,47.49,24600.0,32.8864,32.9002,32.838,32.8518,24600.0
2010-04-06 10:00:00,47.49,47.58,47.45,47.56,27900.0,32.8518,32.9141,32.8241,32.9002,27900.0
2010-04-06 10:05:00,47.56,47.6,47.53,47.57,8200.0,32.9002,32.9279,32.8795,32.9071,8200.0
2010-04-06 10:10:00,47.56,47.6,47.53,47.55,14500.0,32.9002,32.9279,32.8795,32.8933,14500.0
2010-04-06 10:15:00,47.55,47.63,47.55,47.58,21000.0,32.8933,32.9486,32.8933,32.9141,21000.0
2010-04-06 10:20:00,47.58,47.59,47.52,47.59,16900.0,32.9141,32.921,32.8726,32.921,16900.0
2010-04-06 10:25:00,47.59,47.61,47.51,47.6,26000.0,32.921,32.9348,32.8656,32.9279,26000.0
2010-04-06 10:30:00,47.6,47.65,47.57,47.6,20300.0,32.9279,32.9625,32.9071,32.9279,20300.0
2010-04-06 10:35:00,47.6,47.64,47.55,47.6,47800.0,32.9279,32.9556,32.8933,32.9279,47800.0
2010-04-06 10:40:00,47.61,47.68,47.61,47.64,17000.0,32.9348,32.9832,32.9348,32.9556,17000.0
2010-04-06 10:45:00,47.65,47.69,47.6,47.61,13900.0,32.9625,32.9902,32.9279,32.9348,13900.0
2010-04-06 10:50:00,47.61,47.62,47.58,47.59,65600.0,32.9348,32.9417,32.9141,32.921,65600.0
2010-04-06 10:55:00,47.6,47.63,47.59,47.62,10400.0,32.9279,32.9486,32.921,32.9417,10400.0
2010-04-06 11:00:00,47.61,47.65,47.59,47.61,19600.0,32.9348,32.9625,32.921,32.9348,19600.0
2010-04-06 11:05:00,47.61,47.62,47.59,47.6,11300.0,32.9348,32.9417,32.921,32.9279,11300.0
2010-04-06 11:10:00,47.61,47.62,47.57,47.57,8600.0,32.9348,32.9417,32.9071,32.9071,8600.0
2010-04-06 11:15:00,47.57,47.58,47.55,47.55,7100.0,32.9071,32.9141,32.8933,32.8933,7100.0
2010-04-06 11:20:00,47.55,47.6,47.55,47.55,14700.0,32.8933,32.9279,32.8933,32.8933,14700.0
2010-04-06 11:25:00,47.55,47.6,47.53,47.6,13800.0,32.8933,32.9279,32.8795,32.9279,13800.0
2010-04-06 11:30:00,47.59,47.64,47.58,47.61,14500.0,32.921,32.9556,32.9141,32.9348,14500.0
2010-04-06 11:35:00,47.61,47.61,47.53,47.53,10000.0,32.9348,32.9348,32.8795,32.8795,10000.0
2010-04-06 11:40:00,47.53,47.59,47.52,47.53,16500.0,32.8795,32.921,32.8726,32.8795,16500.0
2010-04-06 11:45:00,47.54,47.58,47.52,47.56,21400.0,32.8864,32.9141,32.8726,32.9002,21400.0
2010-04-06 11:50:00,47.57,47.58,47.52,47.52,14700.0,32.9071,32.9141,32.8726,32.8726,14700.0
2010-04-06 11:55:00,47.52,47.54,47.5,47.51,10100.0,32.8726,32.8864,32.8587,32.8656,10100.0
2010-04-06 12:00:00,47.51,47.55,47.51,47.55,12700.0,32.8656,32.8933,32.8656,32.8933,12700.0
2010-04-06 12:05:00,47.54,47.55,47.51,47.53,22100.0,32.8864,32.8933,32.8656,32.8795,22100.0
2010-04-06 12:10:00,47.53,47.55,47.5,47.51,51800.0,32.8795,32.8933,32.8587,32.8656,51800.0
2010-04-06 12:15:00,47.51,47.59,47.5,47.59,48500.0,32.8656,32.921,32.8587,32.921,48500.0
2010-04-06 12:20:00,47.59,47.61,47.58,47.6,16500.0,32.921,32.9348,32.9141,32.9279,16500.0
2010-04-06 12:25:00,47.6,47.6,47.54,47.56,14200.0,32.9279,32.9279,32.8864,32.9002,14200.0
2010-04-06 12:30:00,47.55,47.56,47.49,47.5,16200.0,32.8933,32.9002,32.8518,32.8587,16200.0
2010-04-06 12:35:00,47.5,47.51,47.49,47.51,24000.0,32.8587,32.8656,32.8518,32.8656,24000.0
2010-04-06 12:40:00,47.5,47.54,47.5,47.53,29600.0,32.8587,32.8864,32.8587,32.8795,29600.0
2010-04-06 12:45:00,47.54,47.54,47.5,47.5,6800.0,32.8864,32.8864,32.8587,32.8587,6800.0
2010-04-06 12:50:00,47.51,47.55,47.5,47.53,52600.0,32.8656,32.8933,32.8587,32.8795,52600.0
2010-04-06 12:55:00,47.54,47.61,47.53,47.57,54900.0,32.8864,32.9348,32.8795,32.9071,54900.0
2010-04-06 13:00:00,47.57,47.63,47.57,47.6,32000.0,32.9071,32.9486,32.9071,32.9279,32000.0
2010-04-06 13:05:00,47.6,47.65,47.6,47.6,11600.0,32.9279,32.9625,32.9279,32.9279,11600.0
2010-04-06 13:10:00,47.6,47.63,47.59,47.59,9200.0,32.9279,32.9486,32.921,32.921,9200.0
2010-04-06 13:15:00,47.59,47.6,47.58,47.58,6500.0,32.921,32.9279,32.9141,32.9141,6500.0
2010-04-06 13:20:00,47.58,47.62,47.58,47.6,9500.0,32.9141,32.9417,32.9141,32.9279,9500.0
2010-04-06 13:25:00,47.6,47.64,47.6,47.63,5600.0,32.9279,32.9556,32.9279,32.9486,5600.0
2010-04-06 13:30:00,47.63,47.65,47.59,47.6,20900.0,32.9486,32.9625,32.921,32.9279,20900.0
2010-04-06 13:35:00,47.59,47.6,47.59,47.59,21700.0,32.921,32.9279,32.921,32.921,21700.0
2010-04-06 13:40:00,47.59,47.61,47.58,47.6,17300.0,32.921,32.9348,32.9141,32.9279,17300.0
2010-04-06 13:45:00,47.6,47.6,47.57,47.6,8400.0,32.9279,32.9279,32.9071,32.9279,8400.0
2010-04-06 13:50:00,47.59,47.64,47.59,47.62,23100.0,32.921,32.9556,32.921,32.9417,23100.0
2010-04-06 13:55:00,47.61,47.62,47.58,47.59,12100.0,32.9348,32.9417,32.9141,32.921,12100.0
2010-04-06 14:00:00,47.6,47.67,47.58,47.66,25200.0,32.9279,32.9763,32.9141,32.9694,25200.0
2010-04-06 14:05:00,47.65,47.68,47.63,47.68,33400.0,32.9625,32.9832,32.9486,32.9832,33400.0
2010-04-06 14:10:00,47.68,47.74,47.67,47.71,70700.0,32.9832,33.0247,32.9763,33.004,70700.0
2010-04-06 14:15:00,47.7,47.76,47.7,47.75,21600.0,32.9971,33.0386,32.9971,33.0317,21600.0
2010-04-06 14:20:00,47.75,47.78,47.74,47.75,25600.0,33.0317,33.0524,33.0247,33.0317,25600.0
2010-04-06 14:25:00,47.75,47.75,47.72,47.73,14800.0,33.0317,33.0317,33.0109,33.0178,14800.0
2010-04-06 14:30:00,47.72,47.78,47.72,47.77,26400.0,33.0109,33.0524,33.0109,33.0455,26400.0
2010-04-06 14:35:00,47.77,47.78,47.74,47.75,17900.0,33.0455,33.0524,33.0247,33.0317,17900.0
2010-04-06 14:40:00,47.76,47.77,47.73,47.75,38200.0,33.0386,33.0455,33.0178,33.0317,38200.0
2010-04-06 14:45:00,47.75,47.78,47.74,47.76,50500.0,33.0317,33.0524,33.0247,33.0386,50500.0
2010-04-06 14:50:00,47.76,47.76,47.7,47.73,41400.0,33.0386,33.0386,32.9971,33.0178,41400.0
2010-04-06 14:55:00,47.73,47.75,47.71,47.71,29800.0,33.0178,33.0317,33.004,33.004,29800.0
2010-04-06 15:00:00,47.72,47.75,47.7,47.71,25000.0,33.0109,33.0317,32.9971,33.004,25000.0
2010-04-06 15:05:00,47.71,47.71,47.68,47.69,32900.0,33.004,33.004,32.9832,32.9902,32900.0
2010-04-06 15:10:00,47.7,47.72,47.69,47.71,38400.0,32.9971,33.0109,32.9902,33.004,38400.0
2010-04-06 15:15:00,47.71,47.73,47.7,47.71,19500.0,33.004,33.0178,32.9971,33.004,19500.0
2010-04-06 15:20:00,47.71,47.72,47.65,47.66,49500.0,33.004,33.0109,32.9625,32.9694,49500.0
2010-04-06 15:25:00,47.67,47.68,47.64,47.64,20400.0,32.9763,32.9832,32.9556,32.9556,20400.0
2010-04-06 15:30:00,47.64,47.73,47.63,47.73,54500.0,32.9556,33.0178,32.9486,33.0178,54500.0
2010-04-06 15:35:00,47.73,47.76,47.71,47.74,51700.0,33.0178,33.0386,33.004,33.0247,51700.0
2010-04-06 15:40:00,47.74,47.77,47.73,47.76,42900.0,33.0247,33.0455,33.0178,33.0386,42900.0
2010-04-06 15:45:00,47.77,47.77,47.71,47.72,94400.0,33.0455,33.0455,33.004,33.0109,94400.0
2010-04-06 15:50:00,47.72,47.74,47.69,47.72,70900.0,33.0109,33.0247,32.9902,33.0109,70900.0
2010-04-06 15:55:00,47.73,47.73,47.69,47.7,106900.0,33.0178,33.0178,32.9902,32.9971,106900.0
2010-04-07 09:30:00,47.59,47.59,47.37,47.4,33300.0,32.921,32.921,32.7688,32.7895,33300.0
2010-04-07 09:35:00,47.38,47.56,47.32,47.55,20200.0,32.7757,32.9002,32.7342,32.8933,20200.0
2010-04-07 09:40:00,47.55,47.62,47.46,47.56,40800.0,32.8933,32.9417,32.831,32.9002,40800.0
2010-04-07 09:45:00,47.57,47.65,47.55,47.57,26300.0,32.9071,32.9625,32.8933,32.9071,26300.0
2010-04-07 09:50:00,47.57,47.64,47.55,47.6,16500.0,32.9071,32.9556,32.8933,32.9279,16500.0
2010-04-07 09:55:00,47.61,47.62,47.57,47.59,21000.0,32.9348,32.9417,32.9071,32.921,21000.0
2010-04-07 10:00:00,47.58,47.6,47.55,47.6,19500.0,32.9141,32.9279,32.8933,32.9279,19500.0
2010-04-07 10:05:00,47.6,47.66,47.58,47.61,18300.0,32.9279,32.9694,32.9141,32.9348,18300.0
2010-04-07 10:10:00,47.61,47.66,47.59,47.66,14900.0,32.9348,32.9694,32.921,32.9694,14900.0
2010-04-07 10:15:00,47.66,47.67,47.56,47.58,19200.0,32.9694,32.9763,32.9002,32.9141,19200.0
2010-04-07 10:20:00,47.6,47.61,47.53,47.59,52800.0,32.9279,32.9348,32.8795,32.921,52800.0
2010-04-07 10:25:00,47.59,47.61,47.57,47.57,26200.0,32.921,32.9348,32.9071,32.9071,26200.0
2010-04-07 10:30:00,47.57,47.59,47.51,47.54,82600.0,32.9071,32.921,32.8656,32.8864,82600.0
2010-04-07 10:35:00,47.54,47.56,47.48,47.52,101200.0,32.8864,32.9002,32.8449,32.8726,101200.0
2010-04-07 10:40:00,47.52,47.54,47.36,47.4,88400.0,32.8726,32.8864,32.7619,32.7895,88400.0
2010-04-07 10:45:00,47.4,47.4,47.3,47.34,28000.0,32.7895,32.7895,32.7204,32.748,28000.0
2010-04-07 10:50:00,47.34,47.38,47.33,47.36,25100.0,32.748,32.7757,32.7411,32.7619,25100.0
2010-04-07 10:55:00,47.37,47.39,47.34,47.36,40500.0,32.7688,32.7826,32.748,32.7619,40500.0
2010-04-07 11:00:00,47.38,47.42,47.31,47.42,52100.0,32.7757,32.8034,32.7273,32.8034,52100.0
2010-04-07 11:05:00,47.43,47.53,47.4,47.5,34200.0,32.8103,32.8795,32.7895,32.8587,34200.0
2010-04-07 11:10:00,47.5,47.51,47.45,47.5,31400.0,32.8587,32.8656,32.8241,32.8587,31400.0
2010-04-07 11:15:00,47.5,47.53,47.47,47.5,28600.0,32.8587,32.8795,32.838,32.8587,28600.0
2010-04-07 11:20:00,47.5,47.51,47.47,47.49,31900.0,32.8587,32.8656,32.838,32.8518,31900.0
2010-04-07 11:25:00,47.49,47.53,47.47,47.52,31500.0,32.8518,32.8795,32.838,32.8726,31500.0
2010-04-07 11:30:00,47.52,47.52,47.42,47.43,36000.0,32.8726,32.8726,32.8034,32.8103,36000.0
2010-04-07 11:35:00,47.44,47.44,47.39,47.39,30400.0,32.8172,32.8172,32.7826,32.7826,30400.0
2010-04-07 11:40:00,47.4,47.48,47.4,47.42,19200.0,32.7895,32.8449,32.7895,32.8034,19200.0
2010-04-07 11:45:00,47.42,47.43,47.37,47.43,32600.0,32.8034,32.8103,32.7688,32.8103,32600.0
2010-04-07 11:50:00,47.44,47.49,47.41,47.49,52500.0,32.8172,32.8518,32.7965,32.8518,52500.0
2010-04-07 11:55:00,47.49,47.49,47.42,47.46,24900.0,32.8518,32.8518,32.8034,32.831,24900.0
2010-04-07 12:00:00,47.45,47.51,47.45,47.51,20400.0,32.8241,32.8656,32.8241,32.8656,20400.0
2010-04-07 12:05:00,47.5,47.55,47.49,47.55,29100.0,32.8587,32.8933,32.8518,32.8933,29100.0
2010-04-07 12:10:00,47.55,47.59,47.52,47.59,52600.0,32.8933,32.921,32.8726,32.921,52600.0
2010-04-07 12:15:00,47.58,47.59,47.5,47.51,24000.0,32.9141,32.921,32.8587,32.8656,24000.0
2010-04-07 12:20:00,47.5,47.51,47.48,47.48,24600.0,32.8587,32.8656,32.8449,32.8449,24600.0
2010-04-07 12:25:00,47.48,47.48,47.42,47.42,24400.0,32.8449,32.8449,32.8034,32.8034,24400.0
2010-04-07 12:30:00,47.43,47.43,47.4,47.42,20900.0,32.8103,32.8103,32.7895,32.8034,20900.0
2010-04-07 12:35:00,47.43,47.47,47.39,47.39,49500.0,32.8103,32.838,32.7826,32.7826,49500.0
2010-04-07 12:40:00,47.39,47.43,47.38,47.39,16500.0,32.7826,32.8103,32.7757,32.7826,16500.0
2010-04-07 12:45:00,47.38,47.43,47.38,47.4,10200.0,32.7757,32.8103,32.7757,32.7895,10200.0
2010-04-07 12:50:00,47.39,47.42,47.38,47.42,15900.0,32.7826,32.8034,32.7757,32.8034,15900.0
2010-04-07 12:55:00,47.42,47.43,47.4,47.43,13000.0,32.8034,32.8103,32.7895,32.8103,13000.0
2010-04-07 13:00:00,47.44,47.51,47.42,47.49,28400.0,32.8172,32.8656,32.8034,32.8518,28400.0
2010-04-07 13:05:00,47.49,47.52,47.47,47.48,18700.0,32.8518,32.8726,32.838,32.8449,18700.0
2010-04-07 13:10:00,47.46,47.51,47.46,47.48,21900.0,32.831,32.8656,32.831,32.8449,21900.0
2010-04-07 13:15:00,47.48,47.48,47.44,47.47,15500.0,32.8449,32.8449,32.8172,32.838,15500.0
2010-04-07 13:20:00,47.47,47.5,47.46,47.48,12600.0,32.838,32.8587,32.831,32.8449,12600.0
2010-04-07 13:25:00,47.49,47.52,47.47,47.5,17200.0,32.8518,32.8726,32.838,32.8587,17200.0
2010-04-07 13:30:00,47.51,47.52,47.49,47.51,76800.0,32.8656,32.8726,32.8518,32.8656,76800.0
2010-04-07 13:35:00,47.5,47.57,47.5,47.56,37700.0,32.8587,32.9071,32.8587,32.9002,37700.0
2010-04-07 13:40:00,47.57,47.61,47.51,47.54,38800.0,32.9071,32.9348,32.8656,32.8864,38800.0
2010-04-07 13:45:00,47.53,47.53,47.46,47.49,19000.0,32.8795,32.8795,32.831,32.8518,19000.0
2010-04-07 13:50:00,47.5,47.54,47.48,47.53,28400.0,32.8587,32.8864,32.8449,32.8795,28400.0
2010-04-07 13:55:00,47.53,47.57,47.51,47.57,31000.0,32.8795,32.9071,32.8656,32.9071,31000.0
2010-04-07 14:00:00,47.58,47.6,47.54,47.56,31100.0,32.9141,32.9279,32.8864,32.9002,31100.0
2010-04-07 14:05:00,47.56,47.6,47.56,47.6,18200.0,32.9002,32.9279,32.9002,32.9279,18200.0
2010-04-07 14:10:00,47.6,47.6,47.53,47.53,30400.0,32.9279,32.9279,32.8795,32.8795,30400.0
2010-04-07 14:15:00,47.53,47.53,47.5,47.53,26500.0,32.8795,32.8795,32.8587,32.8795,26500.0
2010-04-07 14:20:00,47.52,47.52,47.46,47.5,25500.0,32.8726,32.8726,32.831,32.8587,25500.0
2010-04-07 14:25:00,47.5,47.51,47.44,47.51,36200.0,32.8587,32.8656,32.8172,32.8656,36200.0
2010-04-07 14:30:00,47.5,47.51,47.45,47.49,98500.0,32.8587,32.8656,32.8241,32.8518,98500.0
2010-04-07 14:35:00,47.5,47.53,47.46,47.47,146500.0,32.8587,32.8795,32.831,32.838,146500.0
2010-04-07 14:40:00,47.47,47.47,47.38,47.42,62500.0,32.838,32.838,32.7757,32.8034,62500.0
2010-04-07 14:45:00,47.42,47.42,47.33,47.33,36900.0,32.8034,32.8034,32.7411,32.7411,36900.0
2010-04-07 14:50:00,47.33,47.38,47.32,47.34,37800.0,32.7411,32.7757,32.7342,32.748,37800.0
2010-04-07 14:55:00,47.35,47.35,47.23,47.26,59000.0,32.755,32.755,32.6719,32.6927,59000.0
2010-04-07 15:00:00,47.26,47.26,47.12,47.14,184400.0,32.6927,32.6927,32.5958,32.6097,184400.0
2010-04-07 15:05:00,47.15,47.15,47.03,47.06,132600.0,32.6166,32.6166,32.5336,32.5543,132600.0
2010-04-07 15:10:00,47.06,47.09,47.0,47.06,71400.0,32.5543,32.5751,32.5128,32.5543,71400.0
2010-04-07 15:15:00,47.06,47.15,47.01,47.12,53000.0,32.5543,32.6166,32.5198,32.5958,53000.0
2010-04-07 15:20:00,47.12,47.13,47.08,47.12,16800.0,32.5958,32.6028,32.5682,32.5958,16800.0
2010-04-07 15:25:00,47.12,47.13,47.06,47.06,42900.0,32.5958,32.6028,32.5543,32.5543,42900.0
2010-04-07 15:30:00,47.06,47.16,47.06,47.15,57900.0,32.5543,32.6235,32.5543,32.6166,57900.0
2010-04-07 15:35:00,47.15,47.22,47.12,47.19,50100.0,32.6166,32.665,32.5958,32.6443,50100.0
2010-04-07 15:40:00,47.2,47.2,47.14,47.16,58300.0,32.6512,32.6512,32.6097,32.6235,58300.0
2010-04-07 15:45:00,47.16,47.22,47.16,47.2,71500.0,32.6235,32.665,32.6235,32.6512,71500.0
2010-04-07 15:50:00,47.2,47.24,47.16,47.18,105100.0,32.6512,32.6789,32.6235,32.6374,105100.0
2010-04-07 15:55:00,47.18,47.22,47.16,47.21,129100.0,32.6374,32.665,32.6235,32.6581,129100.0
2010-04-08 09:30:00,47.15,47.27,46.86,46.91,41600.0,32.6166,32.6996,32.416,32.4506,41600.0
2010-04-08 09:35:00,46.92,47.06,46.9,46.92,28500.0,32.4575,32.5543,32.4437,32.4575,28500.0
2010-04-08 09:40:00,46.91,46.92,46.77,46.8,34500.0,32.4506,32.4575,32.3537,32.3745,34500.0
2010-04-08 09:45:00,46.79,46.83,46.75,46.77,19100.0,32.3676,32.3952,32.3399,32.3537,19100.0
2010-04-08 09:50:00,46.77,46.92,46.75,46.9,19400.0,32.3537,32.4575,32.3399,32.4437,19400.0
2010-04-08 09:55:00,46.88,46.88,46.75,46.83,22600.0,32.4298,32.4298,32.3399,32.3952,22600.0
2010-04-08 10:00:00,46.83,46.85,46.75,46.77,38600.0,32.3952,32.4091,32.3399,32.3537,38600.0
2010-04-08 10:05:00,46.76,46.77,46.67,46.67,44000.0,32.3468,32.3537,32.2846,32.2846,44000.0
2010-04-08 10:10:00,46.68,46.74,46.65,46.66,87800.0,32.2915,32.333,32.2707,32.2776,87800.0
2010-04-08 10:15:00,46.66,46.72,46.61,46.7,54800.0,32.2776,32.3191,32.2431,32.3053,54800.0
2010-04-08 10:20:00,46.7,46.77,46.64,46.67,33200.0,32.3053,32.3537,32.2638,32.2846,33200.0
2010-04-08 10:25:00,46.69,46.74,46.66,46.73,72600.0,32.2984,32.333,32.2776,32.3261,72600.0
2010-04-08 10:30:00,46.72,46.81,46.72,46.8,21000.0,32.3191,32.3814,32.3191,32.3745,21000.0
2010-04-08 10:35:00,46.8,46.82,46.76,46.77,31100.0,32.3745,32.3883,32.3468,32.3537,31100.0
2010-04-08 10:40:00,46.77,46.83,46.77,46.8,42500.0,32.3537,32.3952,32.3537,32.3745,42500.0
2010-04-08 10:45:00,46.8,46.83,46.79,46.82,15000.0,32.3745,32.3952,32.3676,32.3883,15000.0
2010-04-08 10:50:00,46.82,46.9,46.81,46.9,26800.0,32.3883,32.4437,32.3814,32.4437,26800.0
2010-04-08 10:55:00,46.9,46.91,46.83,46.83,20200.0,32.4437,32.4506,32.3952,32.3952,20200.0
2010-04-08 11:00:00,46.84,46.92,46.83,46.92,22900.0,32.4022,32.4575,32.3952,32.4575,22900.0
2010-04-08 11:05:00,46.92,46.96,46.89,46.91,33600.0,32.4575,32.4852,32.4367,32.4506,33600.0
2010-04-08 11:10:00,46.9,46.9,46.8,46.84,23500.0,32.4437,32.4437,32.3745,32.4022,23500.0
2010-04-08 11:15:00,46.84,46.87,46.82,46.87,15500.0,32.4022,32.4229,32.3883,32.4229,15500.0
2010-04-08 11:20:00,46.88,46.96,46.88,46.88,14900.0,32.4298,32.4852,32.4298,32.4298,14900.0
2010-04-08 11:25:00,46.88,46.9,46.83,46.84,11200.0,32.4298,32.4437,32.3952,32.4022,11200.0
2010-04-08 11:30:00,46.83,46.88,46.83,46.85,12300.0,32.3952,32.4298,32.3952,32.4091,12300.0
2010-04-08 11:35:00,46.85,46.89,46.84,46.86,30400.0,32.4091,32.4367,32.4022,32.416,30400.0
2010-04-08 11:40:00,46.87,46.94,46.87,46.94,28000.0,32.4229,32.4713,32.4229,32.4713,28000.0
2010-04-08 11:45:00,46.94,46.98,46.91,46.98,39400.0,32.4713,32.499,32.4506,32.499,39400.0
2010-04-08 11:50:00,46.99,46.99,46.91,46.91,14600.0,32.5059,32.5059,32.4506,32.4506,14600.0
2010-04-08 11:55:00,46.91,46.97,46.89,46.95,16400.0,32.4506,32.4921,32.4367,32.4783,16400.0
2010-04-08 12:00:00,46.95,46.96,46.92,46.96,12800.0,32.4783,32.4852,32.4575,32.4852,12800.0
2010-04-08 12:05:00,46.96,46.99,46.94,46.95,15200.0,32.4852,32.5059,32.4713,32.4783,15200.0
2010-04-08 12:10:00,46.94,46.94,46.89,46.9,18800.0,32.4713,32.4713,32.4367,32.4437,18800.0
2010-04-08 12:15:00,46.9,46.93,46.9,46.91,17200.0,32.4437,32.4644,32.4437,32.4506,17200.0
2010-04-08 12:20:00,46.91,46.99,46.91,46.99,33400.0,32.4506,32.5059,32.4506,32.5059,33400.0
2010-04-08 12:25:00,46.98,46.98,46.92,46.97,26900.0,32.499,32.499,32.4575,32.4921,26900.0
2010-04-08 12:30:00,46.98,47.0,46.94,46.95,18500.0,32.499,32.5128,32.4713,32.4783,18500.0
2010-04-08 12:35:00,46.94,46.96,46.93,46.95,15100.0,32.4713,32.4852,32.4644,32.4783,15100.0
2010-04-08 12:40:00,46.95,46.96,46.92,46.94,15900.0,32.4783,32.4852,32.4575,32.4713,15900.0
2010-04-08 12:45:00,46.94,47.01,46.94,46.99,21400.0,32.4713,32.5198,32.4713,32.5059,21400.0
2010-04-08 12:50:00,46.99,46.99,46.95,46.96,13300.0,32.5059,32.5059,32.4783,32.4852,13300.0
2010-04-08 12:55:00,46.96,47.04,46.95,47.04,21200.0,32.4852,32.5405,32.4783,32.5405,21200.0
2010-04-08 13:00:00,47.04,47.11,47.04,47.11,17600.0,32.5405,32.5889,32.5405,32.5889,17600.0
2010-04-08 13:05:00,47.11,47.12,47.05,47.07,27100.0,32.5889,32.5958,32.5474,32.5613,27100.0
2010-04-08 13:10:00,47.08,47.11,47.05,47.1,27200.0,32.5682,32.5889,32.5474,32.582,27200.0
2010-04-08 13:15:00,47.11,47.12,47.07,47.07,8300.0,32.5889,32.5958,32.5613,32.5613,8300.0
2010-04-08 13:20:00,47.06,47.11,47.03,47.07,13000.0,32.5543,32.5889,32.5336,32.5613,13000.0
2010-04-08 13:25:00,47.07,47.08,47.04,47.05,13600.0,32.5613,32.5682,32.5405,32.5474,13600.0
2010-04-08 13:30:00,47.04,47.09,47.04,47.09,12700.0,32.5405,32.5751,32.5405,32.5751,12700.0
2010-04-08 13:35:00,47.09,47.13,47.08,47.09,16700.0,32.5751,32.6028,32.5682,32.5751,16700.0
2010-04-08 13:40:00,47.1,47.14,47.09,47.14,11500.0,32.582,32.6097,32.5751,32.6097,11500.0
2010-04-08 13:45:00,47.14,47.16,47.11,47.14,12200.0,32.6097,32.6235,32.5889,32.6097,12200.0
2010-04-08 13:50:00,47.13,47.15,47.08,47.08,51300.0,32.6028,32.6166,32.5682,32.5682,51300.0
2010-04-08 13:55:00,47.09,47.09,47.03,47.09,12300.0,32.5751,32.5751,32.5336,32.5751,12300.0
2010-04-08 14:00:00,47.08,47.16,47.08,47.15,20600.0,32.5682,32.6235,32.5682,32.6166,20600.0
2010-04-08 14:05:00,47.15,47.15,47.11,47.12,11500.0,32.6166,32.6166,32.5889,32.5958,11500.0
2010-04-08 14:10:00,47.11,47.14,47.1,47.13,18500.0,32.5889,32.6097,32.582,32.6028,18500.0
2010-04-08 14:15:00,47.14,47.17,47.13,47.14,14900.0,32.6097,32.6304,32.6028,32.6097,14900.0
2010-04-08 14:20:00,47.14,47.16,47.12,47.13,9800.0,32.6097,32.6235,32.5958,32.6028,9800.0
2010-04-08 14:25:00,47.13,47.19,47.13,47.17,18800.0,32.6028,32.6443,32.6028,32.6304,18800.0
2010-04-08 14:30:00,47.17,47.17,47.13,47.15,15300.0,32.6304,32.6304,32.6028,32.6166,15300.0
2010-04-08 14:35:00,47.15,47.19,47.15,47.17,21700.0,32.6166,32.6443,32.6166,32.6304,21700.0
2010-04-08 14:40:00,47.17,47.23,47.17,47.17,25300.0,32.6304,32.6719,32.6304,32.6304,25300.0
2010-04-08 14:45:00,47.17,47.24,47.14,47.24,19400.0,32.6304,32.6789,32.6097,32.6789,19400.0
2010-04-08 14:50:00,47.23,47.24,47.19,47.2,10700.0,32.6719,32.6789,32.6443,32.6512,10700.0
2010-04-08 14:55:00,47.2,47.21,47.16,47.17,15900.0,32.6512,32.6581,32.6235,32.6304,15900.0
2010-04-08 15:00:00,47.17,47.21,47.16,47.2,20600.0,32.6304,32.6581,32.6235,32.6512,20600.0
2010-04-08 15:05:00,47.2,47.2,47.17,47.18,20200.0,32.6512,32.6512,32.6304,32.6374,20200.0
2010-04-08 15:10:00,47.18,47.18,47.14,47.15,32600.0,32.6374,32.6374,32.6097,32.6166,32600.0
2010-04-08 15:15:00,47.15,47.2,47.13,47.19,16900.0,32.6166,32.6512,32.6028,32.6443,16900.0
2010-04-08 15:20:00,47.19,47.22,47.18,47.21,23300.0,32.6443,32.665,32.6374,32.6581,23300.0
2010-04-08 15:25:00,47.22,47.22,47.13,47.16,32700.0,32.665,32.665,32.6028,32.6235,32700.0
2010-04-08 15:30:00,47.16,47.2,47.15,47.19,40900.0,32.6235,32.6512,32.6166,32.6443,40900.0
2010-04-08 15:35:00,47.2,47.26,47.19,47.25,57900.0,32.6512,32.6927,32.6443,32.6858,57900.0
2010-04-08 15:40:00,47.25,47.26,47.21,47.21,79200.0,32.6858,32.6927,32.6581,32.6581,79200.0
2010-04-08 15:45:00,47.21,47.22,47.19,47.21,58100.0,32.6581,32.665,32.6443,32.6581,58100.0
2010-04-08 15:50:00,47.21,47.24,47.2,47.21,60900.0,32.6581,32.6789,32.6512,32.6581,60900.0
2010-04-08 15:55:00,47.21,47.22,47.2,47.22,55000.0,32.6581,32.665,32.6512,32.665,55000.0
2010-04-09 09:30:00,47.22,47.27,47.2,47.21,20200.0,32.665,32.6996,32.6512,32.6581,20200.0
2010-04-09 09:35:00,47.21,47.31,47.18,47.3,25500.0,32.6581,32.7273,32.6374,32.7204,25500.0
2010-04-09 09:40:00,47.31,47.37,47.3,47.32,16100.0,32.7273,32.7688,32.7204,32.7342,16100.0
2010-04-09 09:45:00,47.3,47.33,47.29,47.31,20000.0,32.7204,32.7411,32.7134,32.7273,20000.0
2010-04-09 09:50:00,47.32,47.36,47.29,47.3,22300.0,32.7342,32.7619,32.7134,32.7204,22300.0
2010-04-09 09:55:00,47.3,47.53,47.3,47.52,24000.0,32.7204,32.8795,32.7204,32.8726,24000.0
2010-04-09 10:00:00,47.53,47.6,47.5,47.51,20500.0,32.8795,32.9279,32.8587,32.8656,20500.0
2010-04-09 10:05:00,47.51,47.55,47.47,47.47,31900.0,32.8656,32.8933,32.838,32.838,31900.0
2010-04-09 10:10:00,47.47,47.5,47.42,47.45,43600.0,32.838,32.8587,32.8034,32.8241,43600.0
2010-04-09 10:15:00,47.44,47.52,47.43,47.48,41400.0,32.8172,32.8726,32.8103,32.8449,41400.0
2010-04-09 10:20:00,47.48,47.57,47.48,47.53,21900.0,32.8449,32.9071,32.8449,32.8795,21900.0
2010-04-09 10:25:00,47.53,47.53,47.39,47.44,54700.0,32.8795,32.8795,32.7826,32.8172,54700.0
2010-04-09 10:30:00,47.44,47.51,47.39,47.45,36200.0,32.8172,32.8656,32.7826,32.8241,36200.0
2010-04-09 10:35:00,47.46,47.6,47.45,47.6,34900.0,32.831,32.9279,32.8241,32.9279,34900.0
2010-04-09 10:40:00,47.61,47.64,47.53,47.6,34400.0,32.9348,32.9556,32.8795,32.9279,34400.0
2010-04-09 10:45:00,47.59,47.65,47.58,47.61,16400.0,32.921,32.9625,32.9141,32.9348,16400.0
2010-04-09 10:50:00,47.6,47.64,47.58,47.6,13500.0,32.9279,32.9556,32.9141,32.9279,13500.0
2010-04-09 10:55:00,47.6,47.63,47.56,47.61,33100.0,32.9279,32.9486,32.9002,32.9348,33100.0
2010-04-09 11:00:00,47.59,47.66,47.58,47.63,29700.0,32.921,32.9694,32.9141,32.9486,29700.0
2010-04-09 11:05:00,47.63,47.63,47.6,47.62,19200.0,32.9486,32.9486,32.9279,32.9417,19200.0
2010-04-09 11:10:00,47.62,47.67,47.61,47.67,10200.0,32.9417,32.9763,32.9348,32.9763,10200.0
2010-04-09 11:15:00,47.67,47.68,47.65,47.66,9100.0,32.9763,32.9832,32.9625,32.9694,9100.0
2010-04-09 11:20:00,47.65,47.67,47.61,47.66,22000.0,32.9625,32.9763,32.9348,32.9694,22000.0
2010-04-09 11:25:00,47.65,47.69,47.64,47.65,6600.0,32.9625,32.9902,32.9556,32.9625,6600.0
2010-04-09 11:30:00,47.64,47.67,47.62,47.64,15600.0,32.9556,32.9763,32.9417,32.9556,15600.0
2010-04-09 11:35:00,47.63,47.66,47.6,47.66,15500.0,32.9486,32.9694,32.9279,32.9694,15500.0
2010-04-09 11:40:00,47.67,47.74,47.66,47.7,31600.0,32.9763,33.0247,32.9694,32.9971,31600.0
2010-04-09 11:45:00,47.7,47.72,47.7,47.7,17600.0,32.9971,33.0109,32.9971,32.9971,17600.0
2010-04-09 11:50:00,47.71,47.76,47.7,47.74,29100.0,33.004,33.0386,32.9971,33.0247,29100.0
2010-04-09 11:55:00,47.75,47.75,47.71,47.72,38100.0,33.0317,33.0317,33.004,33.0109,38100.0
2010-04-09 12:00:00,47.72,47.72,47.69,47.69,6200.0,33.0109,33.0109,32.9902,32.9902,6200.0
2010-04-09 12:05:00,47.69,47.7,47.69,47.7,9000.0,32.9902,32.9971,32.9902,32.9971,9000.0
2010-04-09 12:10:00,47.7,47.75,47.7,47.75,16700.0,32.9971,33.0317,32.9971,33.0317,16700.0
2010-04-09 12:15:00,47.75,47.75,47.7,47.71,23400.0,33.0317,33.0317,32.9971,33.004,23400.0
2010-04-09 12:20:00,47.71,47.72,47.69,47.71,13400.0,33.004,33.0109,32.9902,33.004,13400.0
2010-04-09 12:25:00,47.71,47.72,47.63,47.63,23100.0,33.004,33.0109,32.9486,32.9486,23100.0
2010-04-09 12:30:00,47.64,47.65,47.62,47.63,8900.0,32.9556,32.9625,32.9417,32.9486,8900.0
2010-04-09 12:35:00,47.62,47.67,47.62,47.67,15600.0,32.9417,32.9763,32.9417,32.9763,15600.0
2010-04-09 12:40:00,47.66,47.67,47.64,47.65,7000.0,32.9694,32.9763,32.9556,32.9625,7000.0
2010-04-09 12:45:00,47.65,47.67,47.63,47.66,17300.0,32.9625,32.9763,32.9486,32.9694,17300.0
2010-04-09 12:50:00,47.66,47.68,47.64,47.67,16800.0,32.9694,32.9832,32.9556,32.9763,16800.0
2010-04-09 12:55:00,47.67,47.69,47.64,47.65,11000.0,32.9763,32.9902,32.9556,32.9625,11000.0
2010-04-09 13:00:00,47.65,47.66,47.61,47.62,25900.0,32.9625,32.9694,32.9348,32.9417,25900.0
2010-04-09 13:05:00,47.61,47.65,47.59,47.63,19400.0,32.9348,32.9625,32.921,32.9486,19400.0
2010-04-09 13:10:00,47.63,47.63,47.59,47.59,36800.0,32.9486,32.9486,32.921,32.921,36800.0
2010-04-09 13:15:00,47.6,47.6,47.57,47.6,16400.0,32.9279,32.9279,32.9071,32.9279,16400.0
2010-04-09 13:20:00,47.6,47.61,47.58,47.58,23900.0,32.9279,32.9348,32.9141,32.9141,23900.0
2010-04-09 13:25:00,47.58,47.6,47.56,47.58,12500.0,32.9141,32.9279,32.9002,32.9141,12500.0
2010-04-09 13:30:00,47.59,47.6,47.57,47.6,24900.0,32.921,32.9279,32.9071,32.9279,24900.0
2010-04-09 13:35:00,47.59,47.62,47.58,47.59,18200.0,32.921,32.9417,32.9141,32.921,18200.0
2010-04-09 13:40:00,47.59,47.61,47.58,47.61,7200.0,32.921,32.9348,32.9141,32.9348,7200.0
2010-04-09 13:45:00,47.62,47.62,47.58,47.59,21100.0,32.9417,32.9417,32.9141,32.921,21100.0
2010-04-09 13:50:00,47.59,47.59,47.54,47.58,31400.0,32.921,32.921,32.8864,32.9141,31400.0
2010-04-09 13:55:00,47.58,47.58,47.5,47.51,25100.0,32.9141,32.9141,32.8587,32.8656,25100.0
2010-04-09 14:00:00,47.51,47.55,47.47,47.55,26600.0,32.8656,32.8933,32.838,32.8933,26600.0
2010-04-09 14:05:00,47.54,47.57,47.52,47.55,22200.0,32.8864,32.9071,32.8726,32.8933,22200.0
2010-04-09 14:10:00,47.56,47.59,47.54,47.56,26600.0,32.9002,32.921,32.8864,32.9002,26600.0
2010-04-09 14:15:00,47.57,47.6,47.56,47.58,14800.0,32.9071,32.9279,32.9002,32.9141,14800.0
2010-04-09 14:20:00,47.58,47.59,47.58,47.58,10900.0,32.9141,32.921,32.9141,32.9141,10900.0
2010-04-09 14:25:00,47.58,47.6,47.57,47.57,18300.0,32.9141,32.9279,32.9071,32.9071,18300.0
2010-04-09 14:30:00,47.57,47.62,47.57,47.61,27900.0,32.9071,32.9417,32.9071,32.9348,27900.0
2010-04-09 14:35:00,47.61,47.65,47.59,47.59,52300.0,32.9348,32.9625,32.921,32.921,52300.0
2010-04-09 14:40:00,47.59,47.62,47.58,47.62,19900.0,32.921,32.9417,32.9141,32.9417,19900.0
2010-04-09 14:45:00,47.62,47.66,47.62,47.66,31600.0,32.9417,32.9694,32.9417,32.9694,31600.0
2010-04-09 14:50:00,47.66,47.66,47.63,47.65,23100.0,32.9694,32.9694,32.9486,32.9625,23100.0
2010-04-09 14:55:00,47.65,47.67,47.64,47.65,41600.0,32.9625,32.9763,32.9556,32.9625,41600.0
2010-04-09 15:00:00,47.65,47.68,47.61,47.62,32200.0,32.9625,32.9832,32.9348,32.9417,32200.0
2010-04-09 15:05:00,47.61,47.62,47.59,47.6,26300.0,32.9348,32.9417,32.921,32.9279,26300.0
2010-04-09 15:10:00,47.6,47.61,47.57,47.6,33600.0,32.9279,32.9348,32.9071,32.9279,33600.0
2010-04-09 15:15:00,47.6,47.63,47.59,47.59,28900.0,32.9279,32.9486,32.921,32.921,28900.0
2010-04-09 15:20:00,47.6,47.63,47.57,47.59,31100.0,32.9279,32.9486,32.9071,32.921,31100.0
2010-04-09 15:25:00,47.59,47.63,47.58,47.63,25300.0,32.921,32.9486,32.9141,32.9486,25300.0
2010-04-09 15:30:00,47.63,47.65,47.62,47.65,28100.0,32.9486,32.9625,32.9417,32.9625,28100.0
2010-04-09 15:35:00,47.65,47.66,47.64,47.66,29900.0,32.9625,32.9694,32.9556,32.9694,29900.0
2010-04-09 15:40:00,47.65,47.68,47.64,47.65,30400.0,32.9625,32.9832,32.9556,32.9625,30400.0
2010-04-09 15:45:00,47.64,47.71,47.61,47.71,124700.0,32.9556,33.004,32.9348,33.004,124700.0
2010-04-09 15:50:00,47.7,47.75,47.7,47.75,51800.0,32.9971,33.0317,32.9971,33.0317,51800.0
2010-04-09 15:55:00,47.74,47.76,47.7,47.76,130700.0,33.0247,33.0386,32.9971,33.0386,130700.0
2010-04-12 09:30:00,47.74,47.85,47.59,47.63,30300.0,33.0247,33.1008,32.921,32.9486,30300.0
2010-04-12 09:35:00,47.7,47.71,47.53,47.56,79100.0,32.9971,33.004,32.8795,32.9002,79100.0
2010-04-12 09:40:00,47.56,47.6,47.55,47.57,15100.0,32.9002,32.9279,32.8933,32.9071,15100.0
2010-04-12 09:45:00,47.59,47.61,47.5,47.5,12600.0,32.921,32.9348,32.8587,32.8587,12600.0
2010-04-12 09:50:00,47.5,47.56,47.43,47.45,15600.0,32.8587,32.9002,32.8103,32.8241,15600.0
2010-04-12 09:55:00,47.43,47.48,47.41,47.42,69200.0,32.8103,32.8449,32.7965,32.8034,69200.0
2010-04-12 10:00:00,47.4,47.46,47.36,47.46,92600.0,32.7895,32.831,32.7619,32.831,92600.0
2010-04-12 10:05:00,47.49,47.59,47.49,47.58,68200.0,32.8518,32.921,32.8518,32.9141,68200.0
2010-04-12 10:10:00,47.58,47.67,47.58,47.66,20700.0,32.9141,32.9763,32.9141,32.9694,20700.0
2010-04-12 10:15:00,47.64,47.65,47.58,47.58,31800.0,32.9556,32.9625,32.9141,32.9141,31800.0
2010-04-12 10:20:00,47.59,47.59,47.48,47.53,36700.0,32.921,32.921,32.8449,32.8795,36700.0
2010-04-12 10:25:00,47.53,47.63,47.53,47.63,64700.0,32.8795,32.9486,32.8795,32.9486,64700.0
2010-04-12 10:30:00,47.63,47.7,47.62,47.67,49500.0,32.9486,32.9971,32.9417,32.9763,49500.0
2010-04-12 10:35:00,47.68,47.68,47.62,47.62,37400.0,32.9832,32.9832,32.9417,32.9417,37400.0
2010-04-12 10:40:00,47.62,47.69,47.62,47.65,31800.0,32.9417,32.9902,32.9417,32.9625,31800.0
2010-04-12 10:45:00,47.66,47.7,47.63,47.65,25800.0,32.9694,32.9971,32.9486,32.9625,25800.0
2010-04-12 10:50:00,47.63,47.65,47.58,47.59,12400.0,32.9486,32.9625,32.9141,32.921,12400.0
2010-04-12 10:55:00,47.6,47.63,47.58,47.62,18200.0,32.9279,32.9486,32.9141,32.9417,18200.0
2010-04-12 11:00:00,47.63,47.65,47.61,47.61,10700.0,32.9486,32.9625,32.9348,32.9348,10700.0
2010-04-12 11:05:00,47.62,47.65,47.6,47.62,14800.0,32.9417,32.9625,32.9279,32.9417,14800.0
2010-04-12 11:10:00,47.62,47.67,47.58,47.59,26500.0,32.9417,32.9763,32.9141,32.921,26500.0
2010-04-12 11:15:00,47.6,47.62,47.51,47.53,12000.0,32.9279,32.9417,32.8656,32.8795,12000.0
2010-04-12 11:20:00,47.53,47.58,47.48,47.56,20200.0,32.8795,32.9141,32.8449,32.9002,20200.0
2010-04-12 11:25:00,47.58,47.59,47.54,47.57,17100.0,32.9141,32.921,32.8864,32.9071,17100.0
2010-04-12 11:30:00,47.56,47.58,47.54,47.58,20600.0,32.9002,32.9141,32.8864,32.9141,20600.0
2010-04-12 11:35:00,47.58,47.65,47.57,47.63,15700.0,32.9141,32.9625,32.9071,32.9486,15700.0
2010-04-12 11:40:00,47.64,47.66,47.63,47.64,27400.0,32.9556,32.9694,32.9486,32.9556,27400.0
2010-04-12 11:45:00,47.63,47.64,47.56,47.57,14600.0,32.9486,32.9556,32.9002,32.9071,14600.0
2010-04-12 11:50:00,47.56,47.57,47.53,47.55,12800.0,32.9002,32.9071,32.8795,32.8933,12800.0
2010-04-12 11:55:00,47.54,47.55,47.49,47.52,16400.0,32.8864,32.8933,32.8518,32.8726,16400.0
2010-04-12 12:00:00,47.53,47.54,47.51,47.51,13200.0,32.8795,32.8864,32.8656,32.8656,13200.0
2010-04-12 12:05:00,47.52,47.54,47.51,47.53,14300.0,32.8726,32.8864,32.8656,32.8795,14300.0
2010-04-12 12:10:00,47.53,47.54,47.49,47.54,14900.0,32.8795,32.8864,32.8518,32.8864,14900.0
2010-04-12 12:15:00,47.54,47.56,47.53,47.54,17600.0,32.8864,32.9002,32.8795,32.8864,17600.0
2010-04-12 12:20:00,47.54,47.56,47.5,47.5,25100.0,32.8864,32.9002,32.8587,32.8587,25100.0
2010-04-12 12:25:00,47.5,47.59,47.5,47.58,36100.0,32.8587,32.921,32.8587,32.9141,36100.0
2010-04-12 12:30:00,47.58,47.59,47.56,47.57,14700.0,32.9141,32.921,32.9002,32.9071,14700.0
2010-04-12 12:35:00,47.56,47.58,47.55,47.57,13200.0,32.9002,32.9141,32.8933,32.9071,13200.0
2010-04-12 12:40:00,47.57,47.62,47.57,47.6,11500.0,32.9071,32.9417,32.9071,32.9279,11500.0
2010-04-12 12:45:00,47.62,47.66,47.6,47.63,26100.0,32.9417,32.9694,32.9279,32.9486,26100.0
2010-04-12 12:50:00,47.63,47.65,47.61,47.62,26200.0,32.9486,32.9625,32.9348,32.9417,26200.0
2010-04-12 12:55:00,47.64,47.65,47.61,47.63,15400.0,32.9556,32.9625,32.9348,32.9486,15400.0
2010-04-12 13:00:00,47.63,47.68,47.62,47.66,32800.0,32.9486,32.9832,32.9417,32.9694,32800.0
2010-04-12 13:05:00,47.65,47.7,47.64,47.64,44300.0,32.9625,32.9971,32.9556,32.9556,44300.0
2010-04-12 13:10:00,47.65,47.68,47.64,47.68,20700.0,32.9625,32.9832,32.9556,32.9832,20700.0
2010-04-12 13:15:00,47.68,47.72,47.66,47.7,16100.0,32.9832,33.0109,32.9694,32.9971,16100.0
2010-04-12 13:20:00,47.71,47.71,47.64,47.65,18900.0,33.004,33.004,32.9556,32.9625,18900.0
2010-04-12 13:25:00,47.66,47.7,47.65,47.67,19900.0,32.9694,32.9971,32.9625,32.9763,19900.0
2010-04-12 13:30:00,47.68,47.74,47.67,47.7,18800.0,32.9832,33.0247,32.9763,32.9971,18800.0
2010-04-12 13:35:00,47.71,47.74,47.7,47.74,16600.0,33.004,33.0247,32.9971,33.0247,16600.0
2010-04-12 13:40:00,47.74,47.75,47.71,47.71,16400.0,33.0247,33.0317,33.004,33.004,16400.0
2010-04-12 13:45:00,47.72,47.76,47.72,47.75,22200.0,33.0109,33.0386,33.0109,33.0317,22200.0
2010-04-12 13:50:00,47.76,47.79,47.76,47.76,36300.0,33.0386,33.0593,33.0386,33.0386,36300.0
2010-04-12 13:55:00,47.77,47.78,47.7,47.71,24600.0,33.0455,33.0524,32.9971,33.004,24600.0
2010-04-12 14:00:00,47.71,47.76,47.7,47.7,25000.0,33.004,33.0386,32.9971,32.9971,25000.0
2010-04-12 14:05:00,47.7,47.76,47.69,47.72,21000.0,32.9971,33.0386,32.9902,33.0109,21000.0
2010-04-12 14:10:00,47.73,47.76,47.71,47.76,35500.0,33.0178,33.0386,33.004,33.0386,35500.0
2010-04-12 14:15:00,47.76,47.79,47.75,47.77,29200.0,33.0386,33.0593,33.0317,33.0455,29200.0
2010-04-12 14:20:00,47.77,47.8,47.76,47.78,40000.0,33.0455,33.0662,33.0386,33.0524,40000.0
2010-04-12 14:25:00,47.79,47.85,47.79,47.84,41000.0,33.0593,33.1008,33.0593,33.0939,41000.0
2010-04-12 14:30:00,47.85,47.86,47.8,47.8,39700.0,33.1008,33.1078,33.0662,33.0662,39700.0
2010-04-12 14:35:00,47.8,47.81,47.78,47.8,26200.0,33.0662,33.0732,33.0524,33.0662,26200.0
2010-04-12 14:40:00,47.81,47.81,47.73,47.79,32100.0,33.0732,33.0732,33.0178,33.0593,32100.0
2010-04-12 14:45:00,47.8,47.81,47.77,47.8,36300.0,33.0662,33.0732,33.0455,33.0662,36300.0
2010-04-12 14:50:00,47.79,47.85,47.79,47.84,34400.0,33.0593,33.1008,33.0593,33.0939,34400.0
2010-04-12 14:55:00,47.84,47.9,47.83,47.87,49000.0,33.0939,33.1354,33.087,33.1147,49000.0
2010-04-12 15:00:00,47.87,47.89,47.86,47.87,47900.0,33.1147,33.1285,33.1078,33.1147,47900.0
2010-04-12 15:05:00,47.85,47.9,47.84,47.9,48000.0,33.1008,33.1354,33.0939,33.1354,48000.0
2010-04-12 15:10:00,47.9,47.91,47.87,47.88,38000.0,33.1354,33.1423,33.1147,33.1216,38000.0
2010-04-12 15:15:00,47.89,47.91,47.87,47.91,57600.0,33.1285,33.1423,33.1147,33.1423,57600.0
2010-04-12 15:20:00,47.9,47.92,47.8,47.82,94200.0,33.1354,33.1493,33.0662,33.0801,94200.0
2010-04-12 15:25:00,47.82,47.9,47.81,47.89,54900.0,33.0801,33.1354,33.0732,33.1285,54900.0
2010-04-12 15:30:00,47.9,47.92,47.89,47.89,65100.0,33.1354,33.1493,33.1285,33.1285,65100.0
2010-04-12 15:35:00,47.89,47.92,47.89,47.92,60000.0,33.1285,33.1493,33.1285,33.1493,60000.0
2010-04-12 15:40:00,47.92,47.93,47.89,47.9,77100.0,33.1493,33.1562,33.1285,33.1354,77100.0
2010-04-12 15:45:00,47.89,47.9,47.84,47.87,125600.0,33.1285,33.1354,33.0939,33.1147,125600.0
2010-04-12 15:50:00,47.9,47.97,47.87,47.91,224900.0,33.1354,33.1838,33.1147,33.1423,224900.0
2010-04-12 15:55:00,47.91,47.96,47.88,47.95,156500.0,33.1423,33.1769,33.1216,33.17,156500.0
2010-04-13 09:30:00,47.78,47.8,47.5,47.66,61800.0,33.0524,33.0662,32.8587,32.9694,61800.0
2010-04-13 09:35:00,47.63,47.82,47.6,47.74,54100.0,32.9486,33.0801,32.9279,33.0247,54100.0
2010-04-13 09:40:00,47.75,47.88,47.72,47.81,31200.0,33.0317,33.1216,33.0109,33.0732,31200.0
2010-04-13 09:45:00,47.79,48.0,47.74,48.0,76900.0,33.0593,33.2046,33.0247,33.2046,76900.0
2010-04-13 09:50:00,47.98,48.08,47.91,47.93,100600.0,33.1908,33.2599,33.1423,33.1562,100600.0
2010-04-13 09:55:00,47.93,47.94,47.8,47.8,22700.0,33.1562,33.1631,33.0662,33.0662,22700.0
2010-04-13 10:00:00,47.76,47.84,47.73,47.76,21100.0,33.0386,33.0939,33.0178,33.0386,21100.0
2010-04-13 10:05:00,47.8,47.81,47.73,47.73,10600.0,33.0662,33.0732,33.0178,33.0178,10600.0
2010-04-13 10:10:00,47.73,47.81,47.72,47.81,15800.0,33.0178,33.0732,33.0109,33.0732,15800.0
2010-04-13 10:15:00,47.79,47.86,47.72,47.72,15100.0,33.0593,33.1078,33.0109,33.0109,15100.0
2010-04-13 10:20:00,47.72,47.72,47.64,47.64,24900.0,33.0109,33.0109,32.9556,32.9556,24900.0
2010-04-13 10:25:00,47.64,47.65,47.54,47.56,23100.0,32.9556,32.9625,32.8864,32.9002,23100.0
2010-04-13 10:30:00,47.56,47.63,47.56,47.63,29600.0,32.9002,32.9486,32.9002,32.9486,29600.0
2010-04-13 10:35:00,47.65,47.68,47.6,47.68,56600.0,32.9625,32.9832,32.9279,32.9832,56600.0
2010-04-13 10:40:00,47.68,47.73,47.64,47.71,36200.0,32.9832,33.0178,32.9556,33.004,36200.0
2010-04-13 10:45:00,47.7,47.74,47.68,47.68,19700.0,32.9971,33.0247,32.9832,32.9832,19700.0
2010-04-13 10:50:00,47.69,47.73,47.65,47.73,11400.0,32.9902,33.0178,32.9625,33.0178,11400.0
2010-04-13 10:55:00,47.74,47.79,47.73,47.74,19800.0,33.0247,33.0593,33.0178,33.0247,19800.0
2010-04-13 11:00:00,47.75,47.77,47.71,47.76,18200.0,33.0317,33.0455,33.004,33.0386,18200.0
2010-04-13 11:05:00,47.77,47.82,47.74,47.74,12700.0,33.0455,33.0801,33.0247,33.0247,12700.0
2010-04-13 11:10:00,47.72,47.74,47.69,47.7,12600.0,33.0109,33.0247,32.9902,32.9971,12600.0
2010-04-13 11:15:00,47.7,47.81,47.7,47.8,17900.0,32.9971,33.0732,32.9971,33.0662,17900.0
2010-04-13 11:20:00,47.79,47.85,47.77,47.77,30100.0,33.0593,33.1008,33.0455,33.0455,30100.0
2010-04-13 11:25:00,47.78,47.86,47.77,47.85,15600.0,33.0524,33.1078,33.0455,33.1008,15600.0
2010-04-13 11:30:00,47.85,47.9,47.85,47.88,30900.0,33.1008,33.1354,33.1008,33.1216,30900.0
2010-04-13 11:35:00,47.88,47.88,47.8,47.81,11900.0,33.1216,33.1216,33.0662,33.0732,11900.0
2010-04-13 11:40:00,47.82,47.86,47.8,47.81,44700.0,33.0801,33.1078,33.0662,33.0732,44700.0
2010-04-13 11:45:00,47.81,47.85,47.79,47.8,32600.0,33.0732,33.1008,33.0593,33.0662,32600.0
2010-04-13 11:50:00,47.79,47.79,47.77,47.78,12500.0,33.0593,33.0593,33.0455,33.0524,12500.0
2010-04-13 11:55:00,47.78,47.83,47.78,47.82,19600.0,33.0524,33.087,33.0524,33.0801,19600.0
2010-04-13 12:00:00,47.83,47.84,47.78,47.83,35800.0,33.087,33.0939,33.0524,33.087,35800.0
2010-04-13 12:05:00,47.83,47.84,47.82,47.84,26700.0,33.087,33.0939,33.0801,33.0939,26700.0
2010-04-13 12:10:00,47.83,47.84,47.77,47.79,55300.0,33.087,33.0939,33.0455,33.0593,55300.0
2010-04-13 12:15:00,47.8,47.86,47.8,47.85,27500.0,33.0662,33.1078,33.0662,33.1008,27500.0
2010-04-13 12:20:00,47.86,47.88,47.81,47.85,24300.0,33.1078,33.1216,33.0732,33.1008,24300.0
2010-04-13 12:25:00,47.86,47.88,47.85,47.86,12300.0,33.1078,33.1216,33.1008,33.1078,12300.0
2010-04-13 12:30:00,47.86,47.87,47.85,47.86,18200.0,33.1078,33.1147,33.1008,33.1078,18200.0
2010-04-13 12:35:00,47.87,47.89,47.83,47.85,33700.0,33.1147,33.1285,33.087,33.1008,33700.0
2010-04-13 12:40:00,47.84,47.87,47.83,47.84,13000.0,33.0939,33.1147,33.087,33.0939,13000.0
2010-04-13 12:45:00,47.84,47.84,47.79,47.8,8700.0,33.0939,33.0939,33.0593,33.0662,8700.0
2010-04-13 12:50:00,47.81,47.82,47.79,47.81,12300.0,33.0732,33.0801,33.0593,33.0732,12300.0
2010-04-13 12:55:00,47.8,47.82,47.77,47.78,28000.0,33.0662,33.0801,33.0455,33.0524,28000.0
2010-04-13 13:00:00,47.78,47.84,47.78,47.81,10000.0,33.0524,33.0939,33.0524,33.0732,10000.0
2010-04-13 13:05:00,47.81,47.83,47.8,47.81,11500.0,33.0732,33.087,33.0662,33.0732,11500.0
2010-04-13 13:10:00,47.81,47.83,47.8,47.8,25700.0,33.0732,33.087,33.0662,33.0662,25700.0
2010-04-13 13:15:00,47.8,47.83,47.8,47.8,9300.0,33.0662,33.087,33.0662,33.0662,9300.0
2010-04-13 13:20:00,47.8,47.82,47.79,47.8,19200.0,33.0662,33.0801,33.0593,33.0662,19200.0
2010-04-13 13:25:00,47.8,47.82,47.79,47.8,18800.0,33.0662,33.0801,33.0593,33.0662,18800.0
2010-04-13 13:30:00,47.8,47.81,47.77,47.81,12000.0,33.0662,33.0732,33.0455,33.0732,12000.0
2010-04-13 13:35:00,47.81,47.82,47.79,47.82,7900.0,33.0732,33.0801,33.0593,33.0801,7900.0
2010-04-13 13:40:00,47.81,47.87,47.81,47.81,17100.0,33.0732,33.1147,33.0732,33.0732,17100.0
2010-04-13 13:45:00,47.81,47.86,47.81,47.85,51700.0,33.0732,33.1078,33.0732,33.1008,51700.0
2010-04-13 13:50:00,47.85,47.86,47.83,47.86,29000.0,33.1008,33.1078,33.087,33.1078,29000.0
2010-04-13 13:55:00,47.85,47.89,47.85,47.88,21700.0,33.1008,33.1285,33.1008,33.1216,21700.0
2010-04-13 14:00:00,47.88,47.89,47.86,47.89,13600.0,33.1216,33.1285,33.1078,33.1285,13600.0
2010-04-13 14:05:00,47.89,47.91,47.87,47.88,11900.0,33.1285,33.1423,33.1147,33.1216,11900.0
2010-04-13 14:10:00,47.87,47.87,47.84,47.86,11600.0,33.1147,33.1147,33.0939,33.1078,11600.0
2010-04-13 14:15:00,47.86,47.88,47.86,47.86,11700.0,33.1078,33.1216,33.1078,33.1078,11700.0
2010-04-13 14:20:00,47.86,47.88,47.83,47.88,16300.0,33.1078,33.1216,33.087,33.1216,16300.0
2010-04-13 14:25:00,47.88,47.92,47.82,47.82,32500.0,33.1216,33.1493,33.0801,33.0801,32500.0
2010-04-13 14:30:00,47.82,47.85,47.8,47.85,29200.0,33.0801,33.1008,33.0662,33.1008,29200.0
2010-04-13 14:35:00,47.84,47.87,47.83,47.86,26100.0,33.0939,33.1147,33.087,33.1078,26100.0
2010-04-13 14:40:00,47.86,47.9,47.86,47.87,22000.0,33.1078,33.1354,33.1078,33.1147,22000.0
2010-04-13 14:45:00,47.87,47.91,47.87,47.91,18400.0,33.1147,33.1423,33.1147,33.1423,18400.0
2010-04-13 14:50:00,47.91,47.92,47.89,47.91,22800.0,33.1423,33.1493,33.1285,33.1423,22800.0
2010-04-13 14:55:00,47.91,47.95,47.86,47.88,20600.0,33.1423,33.17,33.1078,33.1216,20600.0
2010-04-13 15:00:00,47.88,47.9,47.87,47.9,15900.0,33.1216,33.1354,33.1147,33.1354,15900.0
2010-04-13 15:05:00,47.9,47.91,47.88,47.89,67900.0,33.1354,33.1423,33.1216,33.1285,67900.0
2010-04-13 15:10:00,47.89,47.89,47.84,47.84,107700.0,33.1285,33.1285,33.0939,33.0939,107700.0
2010-04-13 15:15:00,47.84,47.88,47.8,47.87,183000.0,33.0939,33.1216,33.0662,33.1147,183000.0
2010-04-13 15:20:00,47.87,47.9,47.83,47.85,123000.0,33.1147,33.1354,33.087,33.1008,123000.0
2010-04-13 15:25:00,47.85,47.93,47.82,47.9,58200.0,33.1008,33.1562,33.0801,33.1354,58200.0
2010-04-13 15:30:00,47.91,47.93,47.89,47.9,100200.0,33.1423,33.1562,33.1285,33.1354,100200.0
2010-04-13 15:35:00,47.91,47.91,47.9,47.9,39200.0,33.1423,33.1423,33.1354,33.1354,39200.0
2010-04-13 15:40:00,47.9,47.91,47.89,47.9,78700.0,33.1354,33.1423,33.1285,33.1354,78700.0
2010-04-13 15:45:00,47.9,47.92,47.89,47.9,131500.0,33.1354,33.1493,33.1285,33.1354,131500.0
2010-04-13 15:50:00,47.89,47.91,47.87,47.89,179300.0,33.1285,33.1423,33.1147,33.1285,179300.0
2010-04-13 15:55:00,47.89,47.9,47.88,47.89,144300.0,33.1285,33.1354,33.1216,33.1285,144300.0
2010-04-14 09:30:00,48.08,48.08,47.85,47.96,92200.0,33.2599,33.2599,33.1008,33.1769,92200.0
2010-04-14 09:35:00,47.94,48.0,47.9,48.0,73100.0,33.1631,33.2046,33.1354,33.2046,73100.0
2010-04-14 09:40:00,47.98,48.0,47.93,47.99,70700.0,33.1908,33.2046,33.1562,33.1977,70700.0
2010-04-14 09:45:00,47.98,48.05,47.95,47.96,121500.0,33.1908,33.2392,33.17,33.1769,121500.0
2010-04-14 09:50:00,47.96,47.98,47.92,47.94,60000.0,33.1769,33.1908,33.1493,33.1631,60000.0
2010-04-14 09:55:00,47.93,47.97,47.84,47.86,43300.0,33.1562,33.1838,33.0939,33.1078,43300.0
2010-04-14 10:00:00,47.87,47.97,47.84,47.95,70500.0,33.1147,33.1838,33.0939,33.17,70500.0
2010-04-14 10:05:00,47.96,48.0,47.94,47.98,42000.0,33.1769,33.2046,33.1631,33.1908,42000.0
2010-04-14 10:10:00,47.98,48.0,47.79,47.85,103400.0,33.1908,33.2046,33.0593,33.1008,103400.0
2010-04-14 10:15:00,47.85,47.91,47.78,47.88,37100.0,33.1008,33.1423,33.0524,33.1216,37100.0
2010-04-14 10:20:00,47.88,47.91,47.86,47.91,32900.0,33.1216,33.1423,33.1078,33.1423,32900.0
2010-04-14 10:25:00,47.91,47.99,47.91,47.96,24900.0,33.1423,33.1977,33.1423,33.1769,24900.0
2010-04-14 10:30:00,47.96,48.01,47.8,47.85,179000.0,33.1769,33.2115,33.0662,33.1008,179000.0
2010-04-14 10:35:00,47.86,47.91,47.79,47.89,180800.0,33.1078,33.1423,33.0593,33.1285,180800.0
2010-04-14 10:40:00,47.9,47.98,47.87,47.91,55100.0,33.1354,33.1908,33.1147,33.1423,55100.0
2010-04-14 10:45:00,47.91,48.07,47.91,48.07,31500.0,33.1423,33.253,33.1423,33.253,31500.0
2010-04-14 10:50:00,48.08,48.13,48.07,48.07,32600.0,33.2599,33.2945,33.253,33.253,32600.0
2010-04-14 10:55:00,48.09,48.11,48.05,48.08,21000.0,33.2669,33.2807,33.2392,33.2599,21000.0
2010-04-14 11:00:00,48.08,48.11,48.03,48.04,23600.0,33.2599,33.2807,33.2254,33.2323,23600.0
2010-04-14 11:05:00,48.02,48.05,48.01,48.04,13700.0,33.2184,33.2392,33.2115,33.2323,13700.0
2010-04-14 11:10:00,48.03,48.05,48.02,48.04,28800.0,33.2254,33.2392,33.2184,33.2323,28800.0
2010-04-14 11:15:00,48.03,48.06,48.01,48.06,7400.0,33.2254,33.2461,33.2115,33.2461,7400.0
2010-04-14 11:20:00,48.06,48.1,48.04,48.06,30900.0,33.2461,33.2738,33.2323,33.2461,30900.0
2010-04-14 11:25:00,48.05,48.12,48.04,48.12,20500.0,33.2392,33.2876,33.2323,33.2876,20500.0
2010-04-14 11:30:00,48.1,48.11,47.99,47.99,12200.0,33.2738,33.2807,33.1977,33.1977,12200.0
2010-04-14 11:35:00,48.0,48.03,47.99,48.01,47700.0,33.2046,33.2254,33.1977,33.2115,47700.0
2010-04-14 11:40:00,48.01,48.02,47.96,47.97,24200.0,33.2115,33.2184,33.1769,33.1838,24200.0
2010-04-14 11:45:00,47.97,48.0,47.95,47.95,10100.0,33.1838,33.2046,33.17,33.17,10100.0
2010-04-14 11:50:00,47.95,47.98,47.94,47.94,53000.0,33.17,33.1908,33.1631,33.1631,53000.0
2010-04-14 11:55:00,47.95,47.95,47.93,47.94,12900.0,33.17,33.17,33.1562,33.1631,12900.0
2010-04-14 12:00:00,47.95,47.97,47.93,47.95,40200.0,33.17,33.1838,33.1562,33.17,40200.0
2010-04-14 12:05:00,47.95,48.0,47.94,48.0,19200.0,33.17,33.2046,33.1631,33.2046,19200.0
2010-04-14 12:10:00,47.99,48.0,47.98,47.99,15100.0,33.1977,33.2046,33.1908,33.1977,15100.0
2010-04-14 12:15:00,48.0,48.0,47.99,48.0,24100.0,33.2046,33.2046,33.1977,33.2046,24100.0
2010-04-14 12:20:00,47.99,48.0,47.95,47.95,32400.0,33.1977,33.2046,33.17,33.17,32400.0
2010-04-14 12:25:00,47.95,48.0,47.95,48.0,32300.0,33.17,33.2046,33.17,33.2046,32300.0
2010-04-14 12:30:00,48.0,48.03,47.97,48.01,31200.0,33.2046,33.2254,33.1838,33.2115,31200.0
2010-04-14 12:35:00,48.02,48.06,48.01,48.02,32500.0,33.2184,33.2461,33.2115,33.2184,32500.0
2010-04-14 12:40:00,48.02,48.04,48.0,48.02,48600.0,33.2184,33.2323,33.2046,33.2184,48600.0
2010-04-14 12:45:00,48.02,48.06,48.02,48.03,16900.0,33.2184,33.2461,33.2184,33.2254,16900.0
2010-04-14 12:50:00,48.04,48.04,48.0,48.0,11700.0,33.2323,33.2323,33.2046,33.2046,11700.0
2010-04-14 12:55:00,48.01,48.02,48.0,48.01,11100.0,33.2115,33.2184,33.2046,33.2115,11100.0
2010-04-14 13:00:00,48.01,48.02,48.0,48.02,23600.0,33.2115,33.2184,33.2046,33.2184,23600.0
2010-04-14 13:05:00,48.01,48.02,48.0,48.0,17100.0,33.2115,33.2184,33.2046,33.2046,17100.0
2010-04-14 13:10:00,48.01,48.04,48.01,48.04,16100.0,33.2115,33.2323,33.2115,33.2323,16100.0
2010-04-14 13:15:00,48.04,48.08,48.03,48.08,29300.0,33.2323,33.2599,33.2254,33.2599,29300.0
2010-04-14 13:20:00,48.07,48.1,48.07,48.1,65000.0,33.253,33.2738,33.253,33.2738,65000.0
2010-04-14 13:25:00,48.1,48.17,48.1,48.17,27900.0,33.2738,33.3222,33.2738,33.3222,27900.0
2010-04-14 13:30:00,48.17,48.24,48.15,48.23,57000.0,33.3222,33.3706,33.3084,33.3637,57000.0
2010-04-14 13:35:00,48.22,48.23,48.16,48.17,33600.0,33.3568,33.3637,33.3153,33.3222,33600.0
2010-04-14 13:40:00,48.18,48.18,48.12,48.13,23000.0,33.3291,33.3291,33.2876,33.2945,23000.0
2010-04-14 13:45:00,48.12,48.19,48.12,48.16,34300.0,33.2876,33.336,33.2876,33.3153,34300.0
2010-04-14 13:50:00,48.17,48.2,48.16,48.17,27600.0,33.3222,33.343,33.3153,33.3222,27600.0
2010-04-14 13:55:00,48.17,48.2,48.16,48.18,27000.0,33.3222,33.343,33.3153,33.3291,27000.0
2010-04-14 14:00:00,48.18,48.22,48.17,48.2,50000.0,33.3291,33.3568,33.3222,33.343,50000.0
2010-04-14 14:05:00,48.19,48.23,48.19,48.22,41600.0,33.336,33.3637,33.336,33.3568,41600.0
2010-04-14 14:10:00,48.21,48.27,48.19,48.22,72600.0,33.3499,33.3914,33.336,33.3568,72600.0
2010-04-14 14:15:00,48.22,48.23,48.15,48.16,32400.0,33.3568,33.3637,33.3084,33.3153,32400.0
2010-04-14 14:20:00,48.15,48.18,48.15,48.18,54000.0,33.3084,33.3291,33.3084,33.3291,54000.0
2010-04-14 14:25:00,48.19,48.23,48.16,48.22,48300.0,33.336,33.3637,33.3153,33.3568,48300.0
2010-04-14 14:30:00,48.23,48.26,48.21,48.25,61300.0,33.3637,33.3845,33.3499,33.3775,61300.0
2010-04-14 14:35:00,48.25,48.29,48.24,48.24,55800.0,33.3775,33.4052,33.3706,33.3706,55800.0
2010-04-14 14:40:00,48.25,48.25,48.21,48.22,22100.0,33.3775,33.3775,33.3499,33.3568,22100.0
2010-04-14 14:45:00,48.22,48.22,48.19,48.19,49400.0,33.3568,33.3568,33.336,33.336,49400.0
2010-04-14 14:50:00,48.2,48.23,48.16,48.23,86000.0,33.343,33.3637,33.3153,33.3637,86000.0
2010-04-14 14:55:00,48.23,48.25,48.21,48.23,46900.0,33.3637,33.3775,33.3499,33.3637,46900.0
2010-04-14 15:00:00,48.24,48.28,48.24,48.26,61700.0,33.3706,33.3983,33.3706,33.3845,61700.0
2010-04-14 15:05:00,48.26,48.29,48.24,48.28,156900.0,33.3845,33.4052,33.3706,33.3983,156900.0
2010-04-14 15:10:00,48.29,48.31,48.27,48.28,99700.0,33.4052,33.419,33.3914,33.3983,99700.0
2010-04-14 15:15:00,48.28,48.29,48.25,48.26,96100.0,33.3983,33.4052,33.3775,33.3845,96100.0
2010-04-14 15:20:00,48.26,48.26,48.21,48.22,55500.0,33.3845,33.3845,33.3499,33.3568,55500.0
2010-04-14 15:25:00,48.22,48.22,48.2,48.22,136700.0,33.3568,33.3568,33.343,33.3568,136700.0
2010-04-14 15:30:00,48.22,48.23,48.19,48.21,235000.0,33.3568,33.3637,33.336,33.3499,235000.0
2010-04-14 15:35:00,48.2,48.36,48.2,48.35,164500.0,33.343,33.4536,33.343,33.4467,164500.0
2010-04-14 15:40:00,48.35,48.39,48.32,48.37,134700.0,33.4467,33.4744,33.426,33.4606,134700.0
2010-04-14 15:45:00,48.37,48.39,48.35,48.38,122500.0,33.4606,33.4744,33.4467,33.4675,122500.0
2010-04-14 15:50:00,48.38,48.43,48.37,48.43,193500.0,33.4675,33.5021,33.4606,33.5021,193500.0
2010-04-14 15:55:00,48.41,48.42,48.33,48.37,391700.0,33.4882,33.4951,33.4329,33.4606,391700.0
2010-04-15 09:30:00,48.91,49.24,48.66,48.96,178900.0,33.8341,34.0624,33.6612,33.8687,178900.0
2010-04-15 09:35:00,48.96,49.0,48.78,48.96,146500.0,33.8687,33.8964,33.7442,33.8687,146500.0
2010-04-15 09:40:00,48.97,49.05,48.91,49.02,184600.0,33.8756,33.931,33.8341,33.9102,184600.0
2010-04-15 09:45:00,49.01,49.09,49.0,49.09,155100.0,33.9033,33.9586,33.8964,33.9586,155100.0
2010-04-15 09:50:00,49.08,49.12,49.06,49.08,118600.0,33.9517,33.9794,33.9379,33.9517,118600.0
2010-04-15 09:55:00,49.07,49.13,49.05,49.08,265000.0,33.9448,33.9863,33.931,33.9517,265000.0
2010-04-15 10:00:00,49.09,49.09,48.98,49.07,133800.0,33.9586,33.9586,33.8825,33.9448,133800.0
2010-04-15 10:05:00,49.05,49.13,49.0,49.13,166100.0,33.931,33.9863,33.8964,33.9863,166100.0
2010-04-15 10:10:00,49.13,49.17,49.03,49.08,306000.0,33.9863,34.014,33.9171,33.9517,306000.0
2010-04-15 10:15:00,49.08,49.12,49.08,49.12,134500.0,33.9517,33.9794,33.9517,33.9794,134500.0
2010-04-15 10:20:00,49.12,49.12,49.08,49.1,84600.0,33.9794,33.9794,33.9517,33.9655,84600.0
2010-04-15 10:25:00,49.09,49.12,49.06,49.12,82400.0,33.9586,33.9794,33.9379,33.9794,82400.0
2010-04-15 10:30:00,49.11,49.16,49.06,49.14,153700.0,33.9725,34.007,33.9379,33.9932,153700.0
2010-04-15 10:35:00,49.14,49.24,49.12,49.21,98100.0,33.9932,34.0624,33.9794,34.0416,98100.0
2010-04-15 10:40:00,49.21,49.25,49.2,49.25,87900.0,34.0416,34.0693,34.0347,34.0693,87900.0
2010-04-15 10:45:00,49.24,49.33,49.22,49.3,208000.0,34.0624,34.1246,34.0486,34.1039,208000.0
2010-04-15 10:50:00,49.3,49.34,49.22,49.25,184500.0,34.1039,34.1316,34.0486,34.0693,184500.0
2010-04-15 10:55:00,49.24,49.25,49.16,49.22,110700.0,34.0624,34.0693,34.007,34.0486,110700.0
2010-04-15 11:00:00,49.22,49.28,49.2,49.27,49200.0,34.0486,34.0901,34.0347,34.0831,49200.0
2010-04-15 11:05:00,49.28,49.33,49.26,49.28,141900.0,34.0901,34.1246,34.0762,34.0901,141900.0
2010-04-15 11:10:00,49.28,49.28,49.2,49.21,28300.0,34.0901,34.0901,34.0347,34.0416,28300.0
2010-04-15 11:15:00,49.21,49.26,49.18,49.21,100300.0,34.0416,34.0762,34.0209,34.0416,100300.0
2010-04-15 11:20:00,49.2,49.32,49.16,49.32,116000.0,34.0347,34.1177,34.007,34.1177,116000.0
2010-04-15 11:25:00,49.31,49.4,49.31,49.39,90900.0,34.1108,34.1731,34.1108,34.1662,90900.0
2010-04-15 11:30:00,49.39,49.44,49.17,49.18,77500.0,34.1662,34.2007,34.014,34.0209,77500.0
2010-04-15 11:35:00,49.18,49.2,49.14,49.18,104200.0,34.0209,34.0347,33.9932,34.0209,104200.0
2010-04-15 11:40:00,49.18,49.24,49.18,49.21,54400.0,34.0209,34.0624,34.0209,34.0416,54400.0
2010-04-15 11:45:00,49.21,49.21,49.15,49.2,50700.0,34.0416,34.0416,34.0001,34.0347,50700.0
2010-04-15 11:50:00,49.2,49.22,49.17,49.2,47700.0,34.0347,34.0486,34.014,34.0347,47700.0
2010-04-15 11:55:00,49.19,49.22,49.17,49.21,43600.0,34.0278,34.0486,34.014,34.0416,43600.0
2010-04-15 12:00:00,49.2,49.22,49.16,49.2,93200.0,34.0347,34.0486,34.007,34.0347,93200.0
2010-04-15 12:05:00,49.2,49.22,49.16,49.2,33500.0,34.0347,34.0486,34.007,34.0347,33500.0
2010-04-15 12:10:00,49.2,49.22,49.15,49.2,37100.0,34.0347,34.0486,34.0001,34.0347,37100.0
2010-04-15 12:15:00,49.2,49.32,49.18,49.28,64500.0,34.0347,34.1177,34.0209,34.0901,64500.0
2010-04-15 12:20:00,49.28,49.36,49.28,49.35,42900.0,34.0901,34.1454,34.0901,34.1385,42900.0
2010-04-15 12:25:00,49.34,49.35,49.3,49.32,31400.0,34.1316,34.1385,34.1039,34.1177,31400.0
2010-04-15 12:30:00,49.32,49.35,49.32,49.34,28600.0,34.1177,34.1385,34.1177,34.1316,28600.0
2010-04-15 12:35:00,49.34,49.4,49.34,49.38,29000.0,34.1316,34.1731,34.1316,34.1592,29000.0
2010-04-15 12:40:00,49.38,49.43,49.37,49.42,34100.0,34.1592,34.1938,34.1523,34.1869,34100.0
2010-04-15 12:45:00,49.42,49.46,49.41,49.43,54500.0,34.1869,34.2146,34.18,34.1938,54500.0
2010-04-15 12:50:00,49.43,49.49,49.4,49.45,51300.0,34.1938,34.2353,34.1731,34.2077,51300.0
2010-04-15 12:55:00,49.45,49.5,49.44,49.48,23600.0,34.2077,34.2422,34.2007,34.2284,23600.0
2010-04-15 13:00:00,49.48,49.57,49.47,49.56,86600.0,34.2284,34.2907,34.2215,34.2838,86600.0
2010-04-15 13:05:00,49.56,49.58,49.5,49.53,80200.0,34.2838,34.2976,34.2422,34.263,80200.0
2010-04-15 13:10:00,49.53,49.62,49.49,49.61,142300.0,34.263,34.3253,34.2353,34.3183,142300.0
2010-04-15 13:15:00,49.62,49.63,49.56,49.57,47000.0,34.3253,34.3322,34.2838,34.2907,47000.0
2010-04-15 13:20:00,49.56,49.59,49.55,49.57,32400.0,34.2838,34.3045,34.2768,34.2907,32400.0
2010-04-15 13:25:00,49.58,49.58,49.52,49.54,52800.0,34.2976,34.2976,34.2561,34.2699,52800.0
2010-04-15 13:30:00,49.54,49.57,49.51,49.51,54200.0,34.2699,34.2907,34.2492,34.2492,54200.0
2010-04-15 13:35:00,49.51,49.54,49.51,49.53,48300.0,34.2492,34.2699,34.2492,34.263,48300.0
2010-04-15 13:40:00,49.53,49.59,49.53,49.56,50800.0,34.263,34.3045,34.263,34.2838,50800.0
2010-04-15 13:45:00,49.56,49.59,49.53,49.53,38300.0,34.2838,34.3045,34.263,34.263,38300.0
2010-04-15 13:50:00,49.53,49.55,49.48,49.49,49800.0,34.263,34.2768,34.2284,34.2353,49800.0
2010-04-15 13:55:00,49.49,49.5,49.44,49.48,48200.0,34.2353,34.2422,34.2007,34.2284,48200.0
2010-04-15 14:00:00,49.47,49.53,49.47,49.51,46600.0,34.2215,34.263,34.2215,34.2492,46600.0
2010-04-15 14:05:00,49.51,49.52,49.46,49.51,47300.0,34.2492,34.2561,34.2146,34.2492,47300.0
2010-04-15 14:10:00,49.51,49.51,49.49,49.5,25300.0,34.2492,34.2492,34.2353,34.2422,25300.0
2010-04-15 14:15:00,49.49,49.51,49.46,49.48,35700.0,34.2353,34.2492,34.2146,34.2284,35700.0
2010-04-15 14:20:00,49.48,49.55,49.48,49.54,56500.0,34.2284,34.2768,34.2284,34.2699,56500.0
2010-04-15 14:25:00,49.54,49.55,49.49,49.54,49700.0,34.2699,34.2768,34.2353,34.2699,49700.0
2010-04-15 14:30:00,49.55,49.6,49.54,49.6,54600.0,34.2768,34.3114,34.2699,34.3114,54600.0
2010-04-15 14:35:00,49.6,49.62,49.57,49.6,65100.0,34.3114,34.3253,34.2907,34.3114,65100.0
2010-04-15 14:40:00,49.6,49.67,49.59,49.6,66200.0,34.3114,34.3598,34.3045,34.3114,66200.0
2010-04-15 14:45:00,49.61,49.65,49.6,49.6,42300.0,34.3183,34.346,34.3114,34.3114,42300.0
2010-04-15 14:50:00,49.6,49.64,49.58,49.6,46100.0,34.3114,34.3391,34.2976,34.3114,46100.0
2010-04-15 14:55:00,49.61,49.69,49.6,49.69,65500.0,34.3183,34.3737,34.3114,34.3737,65500.0
2010-04-15 15:00:00,49.69,49.69,49.58,49.58,92900.0,34.3737,34.3737,34.2976,34.2976,92900.0
2010-04-15 15:05:00,49.58,49.64,49.58,49.6,86100.0,34.2976,34.3391,34.2976,34.3114,86100.0
2010-04-15 15:10:00,49.6,49.65,49.57,49.59,67200.0,34.3114,34.346,34.2907,34.3045,67200.0
2010-04-15 15:15:00,49.59,49.61,49.53,49.55,67200.0,34.3045,34.3183,34.263,34.2768,67200.0
2010-04-15 15:20:00,49.55,49.56,49.52,49.53,66200.0,34.2768,34.2838,34.2561,34.263,66200.0
2010-04-15 15:25:00,49.53,49.53,49.48,49.5,71700.0,34.263,34.263,34.2284,34.2422,71700.0
2010-04-15 15:30:00,49.51,49.53,49.45,49.48,97900.0,34.2492,34.263,34.2077,34.2284,97900.0
2010-04-15 15:35:00,49.49,49.52,49.44,49.45,140300.0,34.2353,34.2561,34.2007,34.2077,140300.0
2010-04-15 15:40:00,49.45,49.5,49.44,49.5,87600.0,34.2077,34.2422,34.2007,34.2422,87600.0
2010-04-15 15:45:00,49.5,49.55,49.46,49.53,147700.0,34.2422,34.2768,34.2146,34.263,147700.0
2010-04-15 15:50:00,49.53,49.57,49.48,49.57,208400.0,34.263,34.2907,34.2284,34.2907,208400.0
2010-04-15 15:55:00,49.57,49.59,49.55,49.56,172500.0,34.2907,34.3045,34.2768,34.2838,172500.0
2010-04-16 09:30:00,49.38,49.58,49.26,49.51,235700.0,34.1592,34.2976,34.0762,34.2492,235700.0
2010-04-16 09:35:00,49.51,49.51,49.29,49.49,46600.0,34.2492,34.2492,34.097,34.2353,46600.0
2010-04-16 09:40:00,49.5,49.51,49.31,49.34,33800.0,34.2422,34.2492,34.1108,34.1316,33800.0
2010-04-16 09:45:00,49.36,49.39,49.3,49.32,42000.0,34.1454,34.1662,34.1039,34.1177,42000.0
2010-04-16 09:50:00,49.31,49.34,49.28,49.3,52100.0,34.1108,34.1316,34.0901,34.1039,52100.0
2010-04-16 09:55:00,49.3,49.33,49.2,49.31,55600.0,34.1039,34.1246,34.0347,34.1108,55600.0
2010-04-16 10:00:00,49.31,49.32,49.28,49.31,31000.0,34.1108,34.1177,34.0901,34.1108,31000.0
2010-04-16 10:05:00,49.3,49.35,49.26,49.27,49000.0,34.1039,34.1385,34.0762,34.0831,49000.0
2010-04-16 10:10:00,49.26,49.27,49.15,49.24,54300.0,34.0762,34.0831,34.0001,34.0624,54300.0
2010-04-16 10:15:00,49.23,49.32,49.23,49.31,52700.0,34.0555,34.1177,34.0555,34.1108,52700.0
2010-04-16 10:20:00,49.31,49.41,49.31,49.37,51600.0,34.1108,34.18,34.1108,34.1523,51600.0
2010-04-16 10:25:00,49.36,49.39,49.3,49.31,22600.0,34.1454,34.1662,34.1039,34.1108,22600.0
2010-04-16 10:30:00,49.31,49.39,49.3,49.36,30100.0,34.1108,34.1662,34.1039,34.1454,30100.0
2010-04-16 10:35:00,49.37,49.42,49.12,49.21,91900.0,34.1523,34.1869,33.9794,34.0416,91900.0
2010-04-16 10:40:00,49.21,49.4,49.18,49.27,28500.0,34.0416,34.1731,34.0209,34.0831,28500.0
2010-04-16 10:45:00,49.28,49.36,49.19,49.19,23900.0,34.0901,34.1454,34.0278,34.0278,23900.0
2010-04-16 10:50:00,49.21,49.24,49.04,49.08,49700.0,34.0416,34.0624,33.924,33.9517,49700.0
2010-04-16 10:55:00,49.09,49.25,49.08,49.24,55000.0,33.9586,34.0693,33.9517,34.0624,55000.0
2010-04-16 11:00:00,49.22,49.32,49.16,49.29,47800.0,34.0486,34.1177,34.007,34.097,47800.0
2010-04-16 11:05:00,49.29,49.38,49.19,49.19,66800.0,34.097,34.1592,34.0278,34.0278,66800.0
2010-04-16 11:10:00,49.2,49.2,49.01,49.07,27600.0,34.0347,34.0347,33.9033,33.9448,27600.0
2010-04-16 11:15:00,49.05,49.07,48.87,48.92,65700.0,33.931,33.9448,33.8064,33.841,65700.0
2010-04-16 11:20:00,48.93,49.11,48.92,49.1,35200.0,33.8479,33.9725,33.841,33.9655,35200.0
2010-04-16 11:25:00,49.09,49.22,49.06,49.08,60800.0,33.9586,34.0486,33.9379,33.9517,60800.0
2010-04-16 11:30:00,49.07,49.08,48.99,49.01,55200.0,33.9448,33.9517,33.8894,33.9033,55200.0
2010-04-16 11:35:00,49.02,49.1,48.98,48.98,40500.0,33.9102,33.9655,33.8825,33.8825,40500.0
2010-04-16 11:40:00,48.98,49.05,48.98,49.0,27700.0,33.8825,33.931,33.8825,33.8964,27700.0
2010-04-16 11:45:00,49.01,49.01,48.85,48.9,38300.0,33.9033,33.9033,33.7926,33.8272,38300.0
2010-04-16 11:50:00,48.9,48.93,48.75,48.86,42300.0,33.8272,33.8479,33.7234,33.7995,42300.0
2010-04-16 11:55:00,48.85,48.9,48.77,48.79,28800.0,33.7926,33.8272,33.7373,33.7511,28800.0
2010-04-16 12:00:00,48.78,48.79,48.65,48.73,50700.0,33.7442,33.7511,33.6542,33.7096,50700.0
2010-04-16 12:05:00,48.72,48.77,48.65,48.75,38900.0,33.7027,33.7373,33.6542,33.7234,38900.0
2010-04-16 12:10:00,48.76,48.82,48.71,48.72,27800.0,33.7303,33.7718,33.6958,33.7027,27800.0
2010-04-16 12:15:00,48.72,48.74,48.65,48.65,28900.0,33.7027,33.7165,33.6542,33.6542,28900.0
2010-04-16 12:20:00,48.65,48.8,48.65,48.72,23200.0,33.6542,33.758,33.6542,33.7027,23200.0
2010-04-16 12:25:00,48.72,48.76,48.69,48.72,21600.0,33.7027,33.7303,33.6819,33.7027,21600.0
2010-04-16 12:30:00,48.73,48.73,48.62,48.64,19200.0,33.7096,33.7096,33.6335,33.6473,19200.0
2010-04-16 12:35:00,48.64,48.66,48.53,48.58,55300.0,33.6473,33.6612,33.5712,33.6058,55300.0
2010-04-16 12:40:00,48.58,48.67,48.57,48.64,21100.0,33.6058,33.6681,33.5989,33.6473,21100.0
2010-04-16 12:45:00,48.65,48.73,48.65,48.67,24800.0,33.6542,33.7096,33.6542,33.6681,24800.0
2010-04-16 12:50:00,48.66,48.73,48.64,48.68,41800.0,33.6612,33.7096,33.6473,33.675,41800.0
2010-04-16 12:55:00,48.67,48.81,48.65,48.76,35400.0,33.6681,33.7649,33.6542,33.7303,35400.0
2010-04-16 13:00:00,48.77,48.8,48.72,48.72,27800.0,33.7373,33.758,33.7027,33.7027,27800.0
2010-04-16 13:05:00,48.72,48.82,48.71,48.78,28000.0,33.7027,33.7718,33.6958,33.7442,28000.0
2010-04-16 13:10:00,48.78,48.84,48.7,48.7,26600.0,33.7442,33.7857,33.6888,33.6888,26600.0
2010-04-16 13:15:00,48.7,48.71,48.63,48.65,25500.0,33.6888,33.6958,33.6404,33.6542,25500.0
2010-04-16 13:20:00,48.64,48.68,48.58,48.59,30500.0,33.6473,33.675,33.6058,33.6127,30500.0
2010-04-16 13:25:00,48.59,48.65,48.58,48.59,23900.0,33.6127,33.6542,33.6058,33.6127,23900.0
2010-04-16 13:30:00,48.58,48.66,48.58,48.65,34800.0,33.6058,33.6612,33.6058,33.6542,34800.0
2010-04-16 13:35:00,48.64,48.7,48.63,48.7,27300.0,33.6473,33.6888,33.6404,33.6888,27300.0
2010-04-16 13:40:00,48.7,48.8,48.69,48.77,55500.0,33.6888,33.758,33.6819,33.7373,55500.0
2010-04-16 13:45:00,48.79,48.8,48.67,48.72,56000.0,33.7511,33.758,33.6681,33.7027,56000.0
2010-04-16 13:50:00,48.72,48.79,48.72,48.76,40300.0,33.7027,33.7511,33.7027,33.7303,40300.0
2010-04-16 13:55:00,48.77,48.8,48.73,48.79,17500.0,33.7373,33.758,33.7096,33.7511,17500.0
2010-04-16 14:00:00,48.79,48.92,48.77,48.91,47700.0,33.7511,33.841,33.7373,33.8341,47700.0
2010-04-16 14:05:00,48.92,48.99,48.9,48.97,56500.0,33.841,33.8894,33.8272,33.8756,56500.0
2010-04-16 14:10:00,48.97,49.01,48.94,48.99,39700.0,33.8756,33.9033,33.8549,33.8894,39700.0
2010-04-16 14:15:00,49.01,49.12,48.99,49.1,50000.0,33.9033,33.9794,33.8894,33.9655,50000.0
2010-04-16 14:20:00,49.1,49.12,49.06,49.12,34700.0,33.9655,33.9794,33.9379,33.9794,34700.0
2010-04-16 14:25:00,49.11,49.11,49.04,49.07,26200.0,33.9725,33.9725,33.924,33.9448,26200.0
2010-04-16 14:30:00,49.07,49.07,49.03,49.07,34100.0,33.9448,33.9448,33.9171,33.9448,34100.0
2010-04-16 14:35:00,49.07,49.07,48.94,48.96,64100.0,33.9448,33.9448,33.8549,33.8687,64100.0
2010-04-16 14:40:00,48.95,49.0,48.9,48.97,57800.0,33.8618,33.8964,33.8272,33.8756,57800.0
2010-04-16 14:45:00,48.97,48.97,48.9,48.92,63900.0,33.8756,33.8756,33.8272,33.841,63900.0
2010-04-16 14:50:00,48.92,48.97,48.92,48.97,23200.0,33.841,33.8756,33.841,33.8756,23200.0
2010-04-16 14:55:00,48.96,49.01,48.91,48.92,43800.0,33.8687,33.9033,33.8341,33.841,43800.0
2010-04-16 15:00:00,48.92,48.98,48.88,48.94,64500.0,33.841,33.8825,33.8134,33.8549,64500.0
2010-04-16 15:05:00,48.93,48.97,48.85,48.91,74400.0,33.8479,33.8756,33.7926,33.8341,74400.0
2010-04-16 15:10:00,48.9,48.93,48.85,48.89,48900.0,33.8272,33.8479,33.7926,33.8203,48900.0
2010-04-16 15:15:00,48.88,48.93,48.82,48.84,68600.0,33.8134,33.8479,33.7718,33.7857,68600.0
2010-04-16 15:20:00,48.84,48.86,48.78,48.8,61000.0,33.7857,33.7995,33.7442,33.758,61000.0
2010-04-16 15:25:00,48.8,48.87,48.78,48.84,91000.0,33.758,33.8064,33.7442,33.7857,91000.0
2010-04-16 15:30:00,48.84,48.96,48.78,48.93,121900.0,33.7857,33.8687,33.7442,33.8479,121900.0
2010-04-16 15:35:00,48.93,49.01,48.88,49.01,120000.0,33.8479,33.9033,33.8134,33.9033,120000.0
2010-04-16 15:40:00,49.01,49.04,48.96,49.03,97700.0,33.9033,33.924,33.8687,33.9171,97700.0
2010-04-16 15:45:00,49.03,49.11,48.98,49.05,317500.0,33.9171,33.9725,33.8825,33.931,317500.0
2010-04-16 15:50:00,49.05,49.11,49.02,49.08,295500.0,33.931,33.9725,33.9102,33.9517,295500.0
2010-04-16 15:55:00,49.08,49.1,48.95,48.99,285300.0,33.9517,33.9655,33.8618,33.8894,285300.0
2010-04-19 09:30:00,49.01,49.16,48.99,49.13,75600.0,33.9033,34.007,33.8894,33.9863,75600.0
2010-04-19 09:35:00,49.14,49.16,49.04,49.1,76200.0,33.9932,34.007,33.924,33.9655,76200.0
2010-04-19 09:40:00,49.1,49.13,49.05,49.05,60900.0,33.9655,33.9863,33.931,33.931,60900.0
2010-04-19 09:45:00,49.06,49.22,49.01,49.22,87300.0,33.9379,34.0486,33.9033,34.0486,87300.0
2010-04-19 09:50:00,49.22,49.5,49.22,49.48,86500.0,34.0486,34.2422,34.0486,34.2284,86500.0
2010-04-19 09:55:00,49.49,49.6,49.29,49.29,158800.0,34.2353,34.3114,34.097,34.097,158800.0
2010-04-19 10:00:00,49.3,49.36,49.23,49.26,90100.0,34.1039,34.1454,34.0555,34.0762,90100.0
2010-04-19 10:05:00,49.27,49.36,49.26,49.36,43200.0,34.0831,34.1454,34.0762,34.1454,43200.0
2010-04-19 10:10:00,49.36,49.36,49.24,49.26,31800.0,34.1454,34.1454,34.0624,34.0762,31800.0
2010-04-19 10:15:00,49.28,49.34,49.25,49.25,48600.0,34.0901,34.1316,34.0693,34.0693,48600.0
2010-04-19 10:20:00,49.26,49.27,49.13,49.21,25000.0,34.0762,34.0831,33.9863,34.0416,25000.0
2010-04-19 10:25:00,49.21,49.24,49.15,49.2,59700.0,34.0416,34.0624,34.0001,34.0347,59700.0
2010-04-19 10:30:00,49.19,49.2,49.08,49.17,35800.0,34.0278,34.0347,33.9517,34.014,35800.0
2010-04-19 10:35:00,49.16,49.21,49.14,49.21,74700.0,34.007,34.0416,33.9932,34.0416,74700.0
2010-04-19 10:40:00,49.2,49.22,49.17,49.21,43100.0,34.0347,34.0486,34.014,34.0416,43100.0
2010-04-19 10:45:00,49.2,49.25,49.16,49.16,25900.0,34.0347,34.0693,34.007,34.007,25900.0
2010-04-19 10:50:00,49.16,49.17,49.04,49.09,25900.0,34.007,34.014,33.924,33.9586,25900.0
2010-04-19 10:55:00,49.07,49.09,49.03,49.05,24500.0,33.9448,33.9586,33.9171,33.931,24500.0
2010-04-19 11:00:00,49.04,49.06,48.98,48.98,15900.0,33.924,33.9379,33.8825,33.8825,15900.0
2010-04-19 11:05:00,48.99,49.05,48.66,48.98,53600.0,33.8894,33.931,33.6612,33.8825,53600.0
2010-04-19 11:10:00,48.98,48.98,48.87,48.9,19400.0,33.8825,33.8825,33.8064,33.8272,19400.0
2010-04-19 11:15:00,48.93,48.95,48.83,48.95,104500.0,33.8479,33.8618,33.7788,33.8618,104500.0
2010-04-19 11:20:00,48.95,49.01,48.9,49.01,66600.0,33.8618,33.9033,33.8272,33.9033,66600.0
2010-04-19 11:25:00,49.0,49.0,48.91,48.94,39400.0,33.8964,33.8964,33.8341,33.8549,39400.0
2010-04-19 11:30:00,48.95,48.98,48.85,48.87,34600.0,33.8618,33.8825,33.7926,33.8064,34600.0
2010-04-19 11:35:00,48.89,48.91,48.78,48.78,25100.0,33.8203,33.8341,33.7442,33.7442,25100.0
2010-04-19 11:40:00,48.79,48.83,48.74,48.75,34300.0,33.7511,33.7788,33.7165,33.7234,34300.0
2010-04-19 11:45:00,48.74,48.75,48.69,48.75,32300.0,33.7165,33.7234,33.6819,33.7234,32300.0
2010-04-19 11:50:00,48.73,48.73,48.59,48.65,39400.0,33.7096,33.7096,33.6127,33.6542,39400.0
2010-04-19 11:55:00,48.64,48.65,48.48,48.56,43800.0,33.6473,33.6542,33.5366,33.592,43800.0
2010-04-19 12:00:00,48.58,48.6,48.5,48.52,52800.0,33.6058,33.6197,33.5505,33.5643,52800.0
2010-04-19 12:05:00,48.52,48.53,48.36,48.44,139200.0,33.5643,33.5712,33.4536,33.509,139200.0
2010-04-19 12:10:00,48.44,48.48,48.37,48.44,49000.0,33.509,33.5366,33.4606,33.509,49000.0
2010-04-19 12:15:00,48.44,48.46,48.38,48.46,40000.0,33.509,33.5228,33.4675,33.5228,40000.0
2010-04-19 12:20:00,48.46,48.48,48.41,48.44,67900.0,33.5228,33.5366,33.4882,33.509,67900.0
2010-04-19 12:25:00,48.44,48.47,48.41,48.45,78800.0,33.509,33.5297,33.4882,33.5159,78800.0
2010-04-19 12:30:00,48.45,48.5,48.45,48.49,22300.0,33.5159,33.5505,33.5159,33.5436,22300.0
2010-04-19 12:35:00,48.48,48.54,48.47,48.52,37800.0,33.5366,33.5782,33.5297,33.5643,37800.0
2010-04-19 12:40:00,48.53,48.59,48.52,48.59,14000.0,33.5712,33.6127,33.5643,33.6127,14000.0
2010-04-19 12:45:00,48.6,48.7,48.59,48.66,19800.0,33.6197,33.6888,33.6127,33.6612,19800.0
2010-04-19 12:50:00,48.67,48.67,48.59,48.62,14400.0,33.6681,33.6681,33.6127,33.6335,14400.0
2010-04-19 12:55:00,48.6,48.62,48.55,48.55,11400.0,33.6197,33.6335,33.5851,33.5851,11400.0
2010-04-19 13:00:00,48.55,48.58,48.5,48.53,23700.0,33.5851,33.6058,33.5505,33.5712,23700.0
2010-04-19 13:05:00,48.51,48.53,48.48,48.49,17200.0,33.5574,33.5712,33.5366,33.5436,17200.0
2010-04-19 13:10:00,48.49,48.6,48.48,48.59,24300.0,33.5436,33.6197,33.5366,33.6127,24300.0
2010-04-19 13:15:00,48.59,48.61,48.56,48.6,22100.0,33.6127,33.6266,33.592,33.6197,22100.0
2010-04-19 13:20:00,48.6,48.73,48.6,48.73,27000.0,33.6197,33.7096,33.6197,33.7096,27000.0
2010-04-19 13:25:00,48.73,48.75,48.69,48.72,31300.0,33.7096,33.7234,33.6819,33.7027,31300.0
2010-04-19 13:30:00,48.73,48.74,48.69,48.7,29900.0,33.7096,33.7165,33.6819,33.6888,29900.0
2010-04-19 13:35:00,48.7,48.72,48.65,48.65,27700.0,33.6888,33.7027,33.6542,33.6542,27700.0
2010-04-19 13:40:00,48.65,48.67,48.61,48.61,20700.0,33.6542,33.6681,33.6266,33.6266,20700.0
2010-04-19 13:45:00,48.61,48.62,48.54,48.54,16100.0,33.6266,33.6335,33.5782,33.5782,16100.0
2010-04-19 13:50:00,48.54,48.56,48.46,48.54,29100.0,33.5782,33.592,33.5228,33.5782,29100.0
2010-04-19 13:55:00,48.53,48.54,48.47,48.48,19100.0,33.5712,33.5782,33.5297,33.5366,19100.0
2010-04-19 14:00:00,48.46,48.53,48.46,48.52,20200.0,33.5228,33.5712,33.5228,33.5643,20200.0
2010-04-19 14:05:00,48.52,48.61,48.52,48.57,28800.0,33.5643,33.6266,33.5643,33.5989,28800.0
2010-04-19 14:10:00,48.56,48.67,48.56,48.6,33800.0,33.592,33.6681,33.592,33.6197,33800.0
2010-04-19 14:15:00,48.59,48.69,48.59,48.63,31100.0,33.6127,33.6819,33.6127,33.6404,31100.0
2010-04-19 14:20:00,48.63,48.67,48.61,48.63,39800.0,33.6404,33.6681,33.6266,33.6404,39800.0
2010-04-19 14:25:00,48.64,48.77,48.62,48.69,93600.0,33.6473,33.7373,33.6335,33.6819,93600.0
2010-04-19 14:30:00,48.69,48.74,48.66,48.72,40600.0,33.6819,33.7165,33.6612,33.7027,40600.0
2010-04-19 14:35:00,48.72,48.78,48.68,48.74,82200.0,33.7027,33.7442,33.675,33.7165,82200.0
2010-04-19 14:40:00,48.75,48.79,48.72,48.76,57900.0,33.7234,33.7511,33.7027,33.7303,57900.0
2010-04-19 14:45:00,48.75,48.81,48.71,48.73,49000.0,33.7234,33.7649,33.6958,33.7096,49000.0
2010-04-19 14:50:00,48.73,48.83,48.73,48.81,80500.0,33.7096,33.7788,33.7096,33.7649,80500.0
2010-04-19 14:55:00,48.81,48.92,48.8,48.86,79000.0,33.7649,33.841,33.758,33.7995,79000.0
2010-04-19 15:00:00,48.88,48.96,48.84,48.86,77200.0,33.8134,33.8687,33.7857,33.7995,77200.0
2010-04-19 15:05:00,48.85,48.86,48.72,48.73,114600.0,33.7926,33.7995,33.7027,33.7096,114600.0
2010-04-19 15:10:00,48.73,48.8,48.65,48.67,81400.0,33.7096,33.758,33.6542,33.6681,81400.0
2010-04-19 15:15:00,48.66,48.71,48.65,48.65,140700.0,33.6612,33.6958,33.6542,33.6542,140700.0
2010-04-19 15:20:00,48.65,48.75,48.65,48.71,83800.0,33.6542,33.7234,33.6542,33.6958,83800.0
2010-04-19 15:25:00,48.7,48.74,48.66,48.66,71800.0,33.6888,33.7165,33.6612,33.6612,71800.0
2010-04-19 15:30:00,48.66,48.7,48.65,48.68,95200.0,33.6612,33.6888,33.6542,33.675,95200.0
2010-04-19 15:35:00,48.67,48.68,48.59,48.62,108900.0,33.6681,33.675,33.6127,33.6335,108900.0
2010-04-19 15:40:00,48.61,48.66,48.59,48.6,142800.0,33.6266,33.6612,33.6127,33.6197,142800.0
2010-04-19 15:45:00,48.61,48.78,48.6,48.76,127300.0,33.6266,33.7442,33.6197,33.7303,127300.0
2010-04-19 15:50:00,48.76,48.87,48.75,48.86,310000.0,33.7303,33.8064,33.7234,33.7995,310000.0
2010-04-19 15:55:00,48.86,48.88,48.78,48.8,265300.0,33.7995,33.8134,33.7442,33.758,265300.0
2010-04-20 09:30:00,50.22,50.43,50.21,50.37,592100.0,34.7403,34.8856,34.7334,34.8441,592100.0
2010-04-20 09:35:00,50.37,50.68,50.23,50.56,368400.0,34.8441,35.0585,34.7472,34.9755,368400.0
2010-04-20 09:40:00,50.56,50.56,50.27,50.51,197200.0,34.9755,34.9755,34.7749,34.9409,197200.0
2010-04-20 09:45:00,50.52,50.84,50.49,50.83,270300.0,34.9478,35.1692,34.9271,35.1623,270300.0
2010-04-20 09:50:00,50.83,50.88,50.6,50.75,154100.0,35.1623,35.1969,35.0032,35.1069,154100.0
2010-04-20 09:55:00,50.74,50.75,50.59,50.65,104900.0,35.1,35.1069,34.9963,35.0378,104900.0
2010-04-20 10:00:00,50.64,50.72,50.62,50.63,139600.0,35.0309,35.0862,35.017,35.0239,139600.0
2010-04-20 10:05:00,50.64,50.95,50.54,50.89,242700.0,35.0309,35.2453,34.9617,35.2038,242700.0
2010-04-20 10:10:00,50.9,51.13,50.86,51.12,281200.0,35.2107,35.3698,35.183,35.3629,281200.0
2010-04-20 10:15:00,51.12,51.12,50.95,50.95,177000.0,35.3629,35.3629,35.2453,35.2453,177000.0
2010-04-20 10:20:00,50.99,50.99,50.7,50.89,80300.0,35.273,35.273,35.0724,35.2038,80300.0
2010-04-20 10:25:00,50.9,50.93,50.69,50.89,113300.0,35.2107,35.2315,35.0654,35.2038,113300.0
2010-04-20 10:30:00,50.89,51.02,50.83,50.96,101600.0,35.2038,35.2937,35.1623,35.2522,101600.0
2010-04-20 10:35:00,50.96,51.05,50.85,51.05,140000.0,35.2522,35.3145,35.1761,35.3145,140000.0
2010-04-20 10:40:00,51.04,51.18,50.95,50.96,274400.0,35.3076,35.4044,35.2453,35.2522,274400.0
2010-04-20 10:45:00,50.95,51.13,50.91,51.13,132300.0,35.2453,35.3698,35.2176,35.3698,132300.0
2010-04-20 10:50:00,51.13,51.15,51.06,51.11,74000.0,35.3698,35.3837,35.3214,35.356,74000.0
2010-04-20 10:55:00,51.1,51.1,50.94,50.96,34300.0,35.3491,35.3491,35.2384,35.2522,34300.0
2010-04-20 11:00:00,50.96,51.05,50.96,51.03,46100.0,35.2522,35.3145,35.2522,35.3006,46100.0
2010-04-20 11:05:00,51.03,51.08,51.0,51.07,48600.0,35.3006,35.3352,35.2799,35.3283,48600.0
2010-04-20 11:10:00,51.06,51.21,51.02,51.2,285600.0,35.3214,35.4252,35.2937,35.4182,285600.0
2010-04-20 11:15:00,51.19,51.2,51.0,51.05,105800.0,35.4113,35.4182,35.2799,35.3145,105800.0
2010-04-20 11:20:00,51.06,51.06,50.95,51.01,93500.0,35.3214,35.3214,35.2453,35.2868,93500.0
2010-04-20 11:25:00,50.99,51.08,50.96,51.0,127000.0,35.273,35.3352,35.2522,35.2799,127000.0
2010-04-20 11:30:00,51.0,51.12,51.0,51.06,50900.0,35.2799,35.3629,35.2799,35.3214,50900.0
2010-04-20 11:35:00,51.05,51.07,50.95,50.99,56100.0,35.3145,35.3283,35.2453,35.273,56100.0
2010-04-20 11:40:00,50.97,51.0,50.9,51.0,31200.0,35.2591,35.2799,35.2107,35.2799,31200.0
2010-04-20 11:45:00,51.0,51.01,50.88,51.0,94200.0,35.2799,35.2868,35.1969,35.2799,94200.0
2010-04-20 11:50:00,50.99,51.0,50.93,50.99,50100.0,35.273,35.2799,35.2315,35.273,50100.0
2010-04-20 11:55:00,50.97,51.01,50.95,50.97,66700.0,35.2591,35.2868,35.2453,35.2591,66700.0
2010-04-20 12:00:00,50.97,51.01,50.93,50.96,37100.0,35.2591,35.2868,35.2315,35.2522,37100.0
2010-04-20 12:05:00,50.96,50.99,50.92,50.92,85600.0,35.2522,35.273,35.2245,35.2245,85600.0
2010-04-20 12:10:00,50.92,51.0,50.91,50.93,23600.0,35.2245,35.2799,35.2176,35.2315,23600.0
2010-04-20 12:15:00,50.92,50.96,50.9,50.95,66400.0,35.2245,35.2522,35.2107,35.2453,66400.0
2010-04-20 12:20:00,50.95,50.97,50.89,50.94,46400.0,35.2453,35.2591,35.2038,35.2384,46400.0
2010-04-20 12:25:00,50.93,50.94,50.83,50.84,52100.0,35.2315,35.2384,35.1623,35.1692,52100.0
2010-04-20 12:30:00,50.86,50.88,50.79,50.79,21100.0,35.183,35.1969,35.1346,35.1346,21100.0
2010-04-20 12:35:00,50.79,50.79,50.7,50.77,51100.0,35.1346,35.1346,35.0724,35.1208,51100.0
2010-04-20 12:40:00,50.78,50.88,50.76,50.88,56000.0,35.1277,35.1969,35.1139,35.1969,56000.0
2010-04-20 12:45:00,50.87,50.93,50.86,50.92,18000.0,35.19,35.2315,35.183,35.2245,18000.0
2010-04-20 12:50:00,50.92,50.99,50.91,50.99,26100.0,35.2245,35.273,35.2176,35.273,26100.0
2010-04-20 12:55:00,51.0,51.02,50.96,51.0,39100.0,35.2799,35.2937,35.2522,35.2799,39100.0
2010-04-20 13:00:00,51.01,51.02,50.96,50.97,28500.0,35.2868,35.2937,35.2522,35.2591,28500.0
2010-04-20 13:05:00,50.97,50.97,50.89,50.96,44500.0,35.2591,35.2591,35.2038,35.2522,44500.0
2010-04-20 13:10:00,50.95,50.97,50.89,50.92,33600.0,35.2453,35.2591,35.2038,35.2245,33600.0
2010-04-20 13:15:00,50.92,50.92,50.86,50.87,25500.0,35.2245,35.2245,35.183,35.19,25500.0
2010-04-20 13:20:00,50.86,50.87,50.82,50.84,38100.0,35.183,35.19,35.1554,35.1692,38100.0
2010-04-20 13:25:00,50.83,50.93,50.83,50.88,52400.0,35.1623,35.2315,35.1623,35.1969,52400.0
2010-04-20 13:30:00,50.89,50.89,50.81,50.83,143500.0,35.2038,35.2038,35.1485,35.1623,143500.0
2010-04-20 13:35:00,50.83,50.87,50.7,50.77,233500.0,35.1623,35.19,35.0724,35.1208,233500.0
2010-04-20 13:40:00,50.77,50.78,50.58,50.64,219800.0,35.1208,35.1277,34.9893,35.0309,219800.0
2010-04-20 13:45:00,50.64,50.76,50.46,50.71,153500.0,35.0309,35.1139,34.9063,35.0793,153500.0
2010-04-20 13:50:00,50.7,50.81,50.7,50.8,33800.0,35.0724,35.1485,35.0724,35.1415,33800.0
2010-04-20 13:55:00,50.79,50.81,50.66,50.69,81900.0,35.1346,35.1485,35.0447,35.0654,81900.0
2010-04-20 14:00:00,50.7,50.78,50.6,50.65,156600.0,35.0724,35.1277,35.0032,35.0378,156600.0
2010-04-20 14:05:00,50.67,50.68,50.5,50.53,67000.0,35.0516,35.0585,34.934,34.9548,67000.0
2010-04-20 14:10:00,50.53,50.58,50.46,50.55,71600.0,34.9548,34.9893,34.9063,34.9686,71600.0
2010-04-20 14:15:00,50.56,50.73,50.55,50.71,62900.0,34.9755,35.0931,34.9686,35.0793,62900.0
2010-04-20 14:20:00,50.71,50.89,50.7,50.87,143500.0,35.0793,35.2038,35.0724,35.19,143500.0
2010-04-20 14:25:00,50.87,51.07,50.85,50.86,247200.0,35.19,35.3283,35.1761,35.183,247200.0
2010-04-20 14:30:00,50.85,50.95,50.83,50.95,78900.0,35.1761,35.2453,35.1623,35.2453,78900.0
2010-04-20 14:35:00,50.95,51.08,50.93,51.04,186200.0,35.2453,35.3352,35.2315,35.3076,186200.0
2010-04-20 14:40:00,51.05,51.17,51.05,51.08,242400.0,35.3145,35.3975,35.3145,35.3352,242400.0
2010-04-20 14:45:00,51.08,51.28,51.08,51.25,197800.0,35.3352,35.4736,35.3352,35.4528,197800.0
2010-04-20 14:50:00,51.24,51.25,51.12,51.15,90600.0,35.4459,35.4528,35.3629,35.3837,90600.0
2010-04-20 14:55:00,51.14,51.15,51.02,51.07,40700.0,35.3767,35.3837,35.2937,35.3283,40700.0
2010-04-20 15:00:00,51.09,51.09,50.97,50.98,49800.0,35.3421,35.3421,35.2591,35.2661,49800.0
2010-04-20 15:05:00,50.97,50.98,50.87,50.92,72900.0,35.2591,35.2661,35.19,35.2245,72900.0
2010-04-20 15:10:00,50.92,50.93,50.82,50.85,55100.0,35.2245,35.2315,35.1554,35.1761,55100.0
2010-04-20 15:15:00,50.86,50.93,50.85,50.9,96000.0,35.183,35.2315,35.1761,35.2107,96000.0
2010-04-20 15:20:00,50.9,50.92,50.87,50.92,101000.0,35.2107,35.2245,35.19,35.2245,101000.0
2010-04-20 15:25:00,50.91,50.96,50.89,50.9,86700.0,35.2176,35.2522,35.2038,35.2107,86700.0
2010-04-20 15:30:00,50.9,50.9,50.82,50.88,93500.0,35.2107,35.2107,35.1554,35.1969,93500.0
2010-04-20 15:35:00,50.83,50.87,50.78,50.79,112800.0,35.1623,35.19,35.1277,35.1346,112800.0
2010-04-20 15:40:00,50.78,50.85,50.76,50.85,110000.0,35.1277,35.1761,35.1139,35.1761,110000.0
2010-04-20 15:45:00,50.84,50.85,50.75,50.76,195900.0,35.1692,35.1761,35.1069,35.1139,195900.0
2010-04-20 15:50:00,50.75,50.77,50.69,50.69,343200.0,35.1069,35.1208,35.0654,35.0654,343200.0
2010-04-20 15:55:00,50.69,50.74,50.66,50.74,373700.0,35.0654,35.1,35.0447,35.1,373700.0
2010-04-21 09:30:00,50.84,50.94,50.65,50.86,157100.0,35.1692,35.2384,35.0378,35.183,157100.0
2010-04-21 09:35:00,50.83,50.85,50.73,50.79,145200.0,35.1623,35.1761,35.0931,35.1346,145200.0
2010-04-21 09:40:00,50.77,50.8,50.48,50.52,85400.0,35.1208,35.1415,34.9202,34.9478,85400.0
2010-04-21 09:45:00,50.52,50.58,50.5,50.54,55200.0,34.9478,34.9893,34.934,34.9617,55200.0
2010-04-21 09:50:00,50.52,50.53,50.34,50.35,54200.0,34.9478,34.9548,34.8233,34.8302,54200.0
2010-04-21 09:55:00,50.36,50.53,50.34,50.52,118700.0,34.8372,34.9548,34.8233,34.9478,118700.0
2010-04-21 10:00:00,50.52,50.58,50.44,50.46,138100.0,34.9478,34.9893,34.8925,34.9063,138100.0
2010-04-21 10:05:00,50.45,50.55,50.44,50.44,58200.0,34.8994,34.9686,34.8925,34.8925,58200.0
2010-04-21 10:10:00,50.44,50.58,50.41,50.55,58400.0,34.8925,34.9893,34.8717,34.9686,58400.0
2010-04-21 10:15:00,50.53,50.53,50.47,50.5,57800.0,34.9548,34.9548,34.9133,34.934,57800.0
2010-04-21 10:20:00,50.52,50.53,50.47,50.5,33700.0,34.9478,34.9548,34.9133,34.934,33700.0
2010-04-21 10:25:00,50.51,50.55,50.47,50.51,29900.0,34.9409,34.9686,34.9133,34.9409,29900.0
2010-04-21 10:30:00,50.49,50.53,50.4,50.44,69600.0,34.9271,34.9548,34.8648,34.8925,69600.0
2010-04-21 10:35:00,50.44,50.53,50.38,50.46,69200.0,34.8925,34.9548,34.851,34.9063,69200.0
2010-04-21 10:40:00,50.47,50.66,50.46,50.58,42900.0,34.9133,35.0447,34.9063,34.9893,42900.0
2010-04-21 10:45:00,50.6,50.69,50.53,50.58,38600.0,35.0032,35.0654,34.9548,34.9893,38600.0
2010-04-21 10:50:00,50.58,50.65,50.51,50.61,22200.0,34.9893,35.0378,34.9409,35.0101,22200.0
2010-04-21 10:55:00,50.61,50.61,50.44,50.46,34400.0,35.0101,35.0101,34.8925,34.9063,34400.0
2010-04-21 11:00:00,50.47,50.54,50.46,50.47,55400.0,34.9133,34.9617,34.9063,34.9133,55400.0
2010-04-21 11:05:00,50.47,50.51,50.41,50.5,49500.0,34.9133,34.9409,34.8717,34.934,49500.0
2010-04-21 11:10:00,50.51,50.53,50.48,50.49,35000.0,34.9409,34.9548,34.9202,34.9271,35000.0
2010-04-21 11:15:00,50.5,50.59,50.48,50.59,70800.0,34.934,34.9963,34.9202,34.9963,70800.0
2010-04-21 11:20:00,50.58,50.65,50.52,50.52,42300.0,34.9893,35.0378,34.9478,34.9478,42300.0
2010-04-21 11:25:00,50.52,50.54,50.41,50.47,40600.0,34.9478,34.9617,34.8717,34.9133,40600.0
2010-04-21 11:30:00,50.46,50.46,50.32,50.38,28900.0,34.9063,34.9063,34.8095,34.851,28900.0
2010-04-21 11:35:00,50.38,50.4,50.3,50.38,24600.0,34.851,34.8648,34.7957,34.851,24600.0
2010-04-21 11:40:00,50.38,50.42,50.33,50.35,29900.0,34.851,34.8787,34.8164,34.8302,29900.0
2010-04-21 11:45:00,50.35,50.35,50.27,50.29,52000.0,34.8302,34.8302,34.7749,34.7887,52000.0
2010-04-21 11:50:00,50.29,50.37,50.28,50.32,33500.0,34.7887,34.8441,34.7818,34.8095,33500.0
2010-04-21 11:55:00,50.32,50.43,50.32,50.4,30300.0,34.8095,34.8856,34.8095,34.8648,30300.0
2010-04-21 12:00:00,50.4,50.43,50.4,50.4,24700.0,34.8648,34.8856,34.8648,34.8648,24700.0
2010-04-21 12:05:00,50.42,50.42,50.26,50.28,30100.0,34.8787,34.8787,34.768,34.7818,30100.0
2010-04-21 12:10:00,50.28,50.34,50.27,50.33,23800.0,34.7818,34.8233,34.7749,34.8164,23800.0
2010-04-21 12:15:00,50.33,50.42,50.33,50.42,22700.0,34.8164,34.8787,34.8164,34.8787,22700.0
2010-04-21 12:20:00,50.42,50.51,50.41,50.51,22000.0,34.8787,34.9409,34.8717,34.9409,22000.0
2010-04-21 12:25:00,50.51,50.56,50.51,50.53,14400.0,34.9409,34.9755,34.9409,34.9548,14400.0
2010-04-21 12:30:00,50.53,50.54,50.44,50.5,26700.0,34.9548,34.9617,34.8925,34.934,26700.0
2010-04-21 12:35:00,50.48,50.64,50.48,50.63,36500.0,34.9202,35.0309,34.9202,35.0239,36500.0
2010-04-21 12:40:00,50.64,50.66,50.58,50.62,48800.0,35.0309,35.0447,34.9893,35.017,48800.0
2010-04-21 12:45:00,50.62,50.69,50.62,50.68,26100.0,35.017,35.0654,35.017,35.0585,26100.0
2010-04-21 12:50:00,50.68,50.76,50.67,50.75,33200.0,35.0585,35.1139,35.0516,35.1069,33200.0
2010-04-21 12:55:00,50.76,50.81,50.72,50.81,39500.0,35.1139,35.1485,35.0862,35.1485,39500.0
2010-04-21 13:00:00,50.79,50.87,50.77,50.87,64000.0,35.1346,35.19,35.1208,35.19,64000.0
2010-04-21 13:05:00,50.87,50.87,50.74,50.75,50400.0,35.19,35.19,35.1,35.1069,50400.0
2010-04-21 13:10:00,50.75,50.75,50.65,50.68,34900.0,35.1069,35.1069,35.0378,35.0585,34900.0
2010-04-21 13:15:00,50.69,50.69,50.63,50.64,25400.0,35.0654,35.0654,35.0239,35.0309,25400.0
2010-04-21 13:20:00,50.65,50.69,50.62,50.62,19700.0,35.0378,35.0654,35.017,35.017,19700.0
2010-04-21 13:25:00,50.61,50.68,50.61,50.66,21700.0,35.0101,35.0585,35.0101,35.0447,21700.0
2010-04-21 13:30:00,50.65,50.75,50.65,50.74,35900.0,35.0378,35.1069,35.0378,35.1,35900.0
2010-04-21 13:35:00,50.75,50.83,50.73,50.77,134100.0,35.1069,35.1623,35.0931,35.1208,134100.0
2010-04-21 13:40:00,50.77,50.9,50.77,50.89,58500.0,35.1208,35.2107,35.1208,35.2038,58500.0
2010-04-21 13:45:00,50.9,50.95,50.88,50.9,41800.0,35.2107,35.2453,35.1969,35.2107,41800.0
2010-04-21 13:50:00,50.91,50.94,50.9,50.9,17600.0,35.2176,35.2384,35.2107,35.2107,17600.0
2010-04-21 13:55:00,50.91,51.02,50.9,51.01,79800.0,35.2176,35.2937,35.2107,35.2868,79800.0
2010-04-21 14:00:00,51.0,51.0,50.95,50.99,91100.0,35.2799,35.2799,35.2453,35.273,91100.0
2010-04-21 14:05:00,50.99,51.01,50.95,51.0,52900.0,35.273,35.2868,35.2453,35.2799,52900.0
2010-04-21 14:10:00,51.0,51.0,50.95,50.98,46200.0,35.2799,35.2799,35.2453,35.2661,46200.0
2010-04-21 14:15:00,50.99,51.01,50.93,50.95,83800.0,35.273,35.2868,35.2315,35.2453,83800.0
2010-04-21 14:20:00,50.96,50.99,50.92,50.94,70700.0,35.2522,35.273,35.2245,35.2384,70700.0
2010-04-21 14:25:00,50.94,50.94,50.84,50.87,35400.0,35.2384,35.2384,35.1692,35.19,35400.0
2010-04-21 14:30:00,50.86,50.87,50.73,50.75,51900.0,35.183,35.19,35.0931,35.1069,51900.0
2010-04-21 14:35:00,50.75,50.8,50.74,50.74,28200.0,35.1069,35.1415,35.1,35.1,28200.0
2010-04-21 14:40:00,50.74,50.79,50.74,50.78,31200.0,35.1,35.1346,35.1,35.1277,31200.0
2010-04-21 14:45:00,50.77,50.82,50.73,50.74,37900.0,35.1208,35.1554,35.0931,35.1,37900.0
2010-04-21 14:50:00,50.74,50.8,50.73,50.76,41600.0,35.1,35.1415,35.0931,35.1139,41600.0
2010-04-21 14:55:00,50.75,50.83,50.74,50.82,37900.0,35.1069,35.1623,35.1,35.1554,37900.0
2010-04-21 15:00:00,50.81,50.83,50.73,50.75,79300.0,35.1485,35.1623,35.0931,35.1069,79300.0
2010-04-21 15:05:00,50.76,50.82,50.74,50.79,119300.0,35.1139,35.1554,35.1,35.1346,119300.0
2010-04-21 15:10:00,50.8,50.88,50.8,50.88,61900.0,35.1415,35.1969,35.1415,35.1969,61900.0
2010-04-21 15:15:00,50.87,50.99,50.87,50.96,54000.0,35.19,35.273,35.19,35.2522,54000.0
2010-04-21 15:20:00,50.96,51.0,50.92,50.93,107300.0,35.2522,35.2799,35.2245,35.2315,107300.0
2010-04-21 15:25:00,50.93,51.0,50.88,50.97,84700.0,35.2315,35.2799,35.1969,35.2591,84700.0
2010-04-21 15:30:00,50.97,51.01,50.97,50.99,94100.0,35.2591,35.2868,35.2591,35.273,94100.0
2010-04-21 15:35:00,50.99,51.02,50.97,50.99,318500.0,35.273,35.2937,35.2591,35.273,318500.0
2010-04-21 15:40:00,50.99,51.09,50.95,51.08,88100.0,35.273,35.3421,35.2453,35.3352,88100.0
2010-04-21 15:45:00,51.07,51.17,51.07,51.16,151300.0,35.3283,35.3975,35.3283,35.3906,151300.0
2010-04-21 15:50:00,51.17,51.17,51.09,51.12,192300.0,35.3975,35.3975,35.3421,35.3629,192300.0
2010-04-21 15:55:00,51.12,51.13,51.03,51.06,213600.0,35.3629,35.3698,35.3006,35.3214,213600.0
2010-04-22 09:30:00,50.68,50.69,50.44,50.57,36700.0,35.0585,35.0654,34.8925,34.9824,36700.0
2010-04-22 09:35:00,50.58,50.62,50.5,50.54,31800.0,34.9893,35.017,34.934,34.9617,31800.0
2010-04-22 09:40:00,50.54,50.55,50.32,50.38,43100.0,34.9617,34.9686,34.8095,34.851,43100.0
2010-04-22 09:45:00,50.37,50.49,50.36,50.49,44600.0,34.8441,34.9271,34.8372,34.9271,44600.0
2010-04-22 09:50:00,50.49,50.66,50.42,50.51,83400.0,34.9271,35.0447,34.8787,34.9409,83400.0
2010-04-22 09:55:00,50.53,50.54,50.41,50.51,20300.0,34.9548,34.9617,34.8717,34.9409,20300.0
2010-04-22 10:00:00,50.5,50.69,50.45,50.62,88300.0,34.934,35.0654,34.8994,35.017,88300.0
2010-04-22 10:05:00,50.62,50.79,50.62,50.74,72600.0,35.017,35.1346,35.017,35.1,72600.0
2010-04-22 10:10:00,50.74,50.74,50.52,50.57,153900.0,35.1,35.1,34.9478,34.9824,153900.0
2010-04-22 10:15:00,50.56,50.69,50.56,50.66,83700.0,34.9755,35.0654,34.9755,35.0447,83700.0
2010-04-22 10:20:00,50.66,50.72,50.66,50.71,117800.0,35.0447,35.0862,35.0447,35.0793,117800.0
2010-04-22 10:25:00,50.71,50.93,50.71,50.89,60300.0,35.0793,35.2315,35.0793,35.2038,60300.0
2010-04-22 10:30:00,50.88,50.96,50.75,50.95,51100.0,35.1969,35.2522,35.1069,35.2453,51100.0
2010-04-22 10:35:00,50.96,51.02,50.85,50.95,83400.0,35.2522,35.2937,35.1761,35.2453,83400.0
2010-04-22 10:40:00,50.95,50.96,50.76,50.9,93900.0,35.2453,35.2522,35.1139,35.2107,93900.0
2010-04-22 10:45:00,50.92,50.95,50.87,50.88,59100.0,35.2245,35.2453,35.19,35.1969,59100.0
2010-04-22 10:50:00,50.88,50.9,50.82,50.87,30000.0,35.1969,35.2107,35.1554,35.19,30000.0
2010-04-22 10:55:00,50.88,50.95,50.83,50.85,30200.0,35.1969,35.2453,35.1623,35.1761,30200.0
2010-04-22 11:00:00,50.83,50.83,50.78,50.78,24100.0,35.1623,35.1623,35.1277,35.1277,24100.0
2010-04-22 11:05:00,50.78,50.84,50.76,50.79,20200.0,35.1277,35.1692,35.1139,35.1346,20200.0
2010-04-22 11:10:00,50.79,50.85,50.76,50.81,61600.0,35.1346,35.1761,35.1139,35.1485,61600.0
2010-04-22 11:15:00,50.83,50.83,50.74,50.77,18000.0,35.1623,35.1623,35.1,35.1208,18000.0
2010-04-22 11:20:00,50.77,50.79,50.7,50.75,29300.0,35.1208,35.1346,35.0724,35.1069,29300.0
2010-04-22 11:25:00,50.75,50.83,50.67,50.8,201600.0,35.1069,35.1623,35.0516,35.1415,201600.0
2010-04-22 11:30:00,50.8,50.8,50.73,50.8,28600.0,35.1415,35.1415,35.0931,35.1415,28600.0
2010-04-22 11:35:00,50.77,50.81,50.75,50.8,37600.0,35.1208,35.1485,35.1069,35.1415,37600.0
2010-04-22 11:40:00,50.8,50.83,50.78,50.81,12800.0,35.1415,35.1623,35.1277,35.1485,12800.0
2010-04-22 11:45:00,50.81,50.81,50.76,50.79,17700.0,35.1485,35.1485,35.1139,35.1346,17700.0
2010-04-22 11:50:00,50.79,50.83,50.77,50.8,15000.0,35.1346,35.1623,35.1208,35.1415,15000.0
2010-04-22 11:55:00,50.81,50.82,50.79,50.79,17800.0,35.1485,35.1554,35.1346,35.1346,17800.0
2010-04-22 12:00:00,50.81,50.81,50.78,50.79,24200.0,35.1485,35.1485,35.1277,35.1346,24200.0
2010-04-22 12:05:00,50.79,50.86,50.79,50.86,20800.0,35.1346,35.183,35.1346,35.183,20800.0
2010-04-22 12:10:00,50.85,50.96,50.85,50.95,35800.0,35.1761,35.2522,35.1761,35.2453,35800.0
2010-04-22 12:15:00,50.95,51.03,50.94,51.01,27000.0,35.2453,35.3006,35.2384,35.2868,27000.0
2010-04-22 12:20:00,51.0,51.07,50.99,51.05,17900.0,35.2799,35.3283,35.273,35.3145,17900.0
2010-04-22 12:25:00,51.04,51.06,51.02,51.05,19500.0,35.3076,35.3214,35.2937,35.3145,19500.0
2010-04-22 12:30:00,51.06,51.08,51.03,51.06,27400.0,35.3214,35.3352,35.3006,35.3214,27400.0
2010-04-22 12:35:00,51.07,51.15,51.07,51.13,55900.0,35.3283,35.3837,35.3283,35.3698,55900.0
2010-04-22 12:40:00,51.12,51.13,51.08,51.1,53200.0,35.3629,35.3698,35.3352,35.3491,53200.0
2010-04-22 12:45:00,51.11,51.15,51.09,51.11,22700.0,35.356,35.3837,35.3421,35.356,22700.0
2010-04-22 12:50:00,51.1,51.18,51.08,51.16,27800.0,35.3491,35.4044,35.3352,35.3906,27800.0
2010-04-22 12:55:00,51.17,51.2,51.14,51.18,23500.0,35.3975,35.4182,35.3767,35.4044,23500.0
2010-04-22 13:00:00,51.17,51.27,51.15,51.25,67200.0,35.3975,35.4667,35.3837,35.4528,67200.0
2010-04-22 13:05:00,51.25,51.39,51.2,51.39,65800.0,35.4528,35.5497,35.4182,35.5497,65800.0
2010-04-22 13:10:00,51.39,51.58,51.39,51.55,148600.0,35.5497,35.6811,35.5497,35.6604,148600.0
2010-04-22 13:15:00,51.56,51.6,51.39,51.42,125200.0,35.6673,35.6949,35.5497,35.5704,125200.0
2010-04-22 13:20:00,51.42,51.46,51.37,51.42,88300.0,35.5704,35.5981,35.5358,35.5704,88300.0
2010-04-22 13:25:00,51.42,51.44,51.37,51.41,30900.0,35.5704,35.5843,35.5358,35.5635,30900.0
2010-04-22 13:30:00,51.41,51.42,51.29,51.3,22600.0,35.5635,35.5704,35.4805,35.4874,22600.0
2010-04-22 13:35:00,51.29,51.32,51.26,51.28,61200.0,35.4805,35.5013,35.4597,35.4736,61200.0
2010-04-22 13:40:00,51.29,51.34,51.28,51.3,35500.0,35.4805,35.5151,35.4736,35.4874,35500.0
2010-04-22 13:45:00,51.3,51.41,51.29,51.4,44400.0,35.4874,35.5635,35.4805,35.5566,44400.0
2010-04-22 13:50:00,51.4,51.47,51.35,51.45,32900.0,35.5566,35.605,35.522,35.5912,32900.0
2010-04-22 13:55:00,51.46,51.61,51.45,51.6,104700.0,35.5981,35.7019,35.5912,35.6949,104700.0
2010-04-22 14:00:00,51.6,51.61,51.47,51.47,39400.0,35.6949,35.7019,35.605,35.605,39400.0
2010-04-22 14:05:00,51.48,51.48,51.4,51.47,59700.0,35.6119,35.6119,35.5566,35.605,59700.0
2010-04-22 14:10:00,51.49,51.52,51.48,51.5,77800.0,35.6189,35.6396,35.6119,35.6258,77800.0
2010-04-22 14:15:00,51.49,51.67,51.48,51.63,67900.0,35.6189,35.7434,35.6119,35.7157,67900.0
2010-04-22 14:20:00,51.63,51.77,51.6,51.75,148100.0,35.7157,35.8125,35.6949,35.7987,148100.0
2010-04-22 14:25:00,51.75,51.8,51.69,51.7,95300.0,35.7987,35.8333,35.7572,35.7641,95300.0
2010-04-22 14:30:00,51.7,51.77,51.68,51.77,39800.0,35.7641,35.8125,35.7503,35.8125,39800.0
2010-04-22 14:35:00,51.76,51.77,51.72,51.77,50700.0,35.8056,35.8125,35.778,35.8125,50700.0
2010-04-22 14:40:00,51.75,51.77,51.73,51.74,79500.0,35.7987,35.8125,35.7849,35.7918,79500.0
2010-04-22 14:45:00,51.73,51.76,51.72,51.72,55400.0,35.7849,35.8056,35.778,35.778,55400.0
2010-04-22 14:50:00,51.72,51.75,51.66,51.75,66000.0,35.778,35.7987,35.7365,35.7987,66000.0
2010-04-22 14:55:00,51.75,51.8,51.7,51.8,122200.0,35.7987,35.8333,35.7641,35.8333,122200.0
2010-04-22 15:00:00,51.8,51.92,51.79,51.9,186900.0,35.8333,35.9163,35.8264,35.9025,186900.0
2010-04-22 15:05:00,51.9,51.92,51.84,51.85,160300.0,35.9025,35.9163,35.861,35.8679,160300.0
2010-04-22 15:10:00,51.85,51.92,51.84,51.92,100800.0,35.8679,35.9163,35.861,35.9163,100800.0
2010-04-22 15:15:00,51.92,52.02,51.88,52.01,198400.0,35.9163,35.9855,35.8886,35.9786,198400.0
2010-04-22 15:20:00,52.01,52.16,52.01,52.14,131000.0,35.9786,36.0823,35.9786,36.0685,131000.0
2010-04-22 15:25:00,52.15,52.3,52.12,52.3,197400.0,36.0754,36.1792,36.0547,36.1792,197400.0
2010-04-22 15:30:00,52.3,52.33,52.25,52.26,175400.0,36.1792,36.1999,36.1446,36.1515,175400.0
2010-04-22 15:35:00,52.25,52.43,52.25,52.43,465600.0,36.1446,36.2691,36.1446,36.2691,465600.0
2010-04-22 15:40:00,52.43,52.47,52.34,52.46,276700.0,36.2691,36.2968,36.2068,36.2899,276700.0
2010-04-22 15:45:00,52.45,52.46,52.37,52.43,260900.0,36.2829,36.2899,36.2276,36.2691,260900.0
2010-04-22 15:50:00,52.43,52.48,52.41,52.41,282200.0,36.2691,36.3037,36.2553,36.2553,282200.0
2010-04-22 15:55:00,52.42,52.44,52.36,52.4,403800.0,36.2622,36.276,36.2207,36.2484,403800.0
2010-04-23 09:30:00,52.05,52.13,50.84,51.7,350800.0,36.0062,36.0616,35.1692,35.7641,350800.0
2010-04-23 09:35:00,51.83,52.0,51.71,51.94,148700.0,35.8541,35.9717,35.771,35.9301,148700.0
2010-04-23 09:40:00,51.98,52.01,51.91,51.95,50700.0,35.9578,35.9786,35.9094,35.9371,50700.0
2010-04-23 09:45:00,51.91,52.09,51.9,51.94,63600.0,35.9094,36.0339,35.9025,35.9301,63600.0
2010-04-23 09:50:00,51.95,52.06,51.93,52.02,38900.0,35.9371,36.0132,35.9232,35.9855,38900.0
2010-04-23 09:55:00,52.02,52.11,51.96,52.1,53300.0,35.9855,36.0477,35.944,36.0408,53300.0
2010-04-23 10:00:00,52.09,52.26,52.07,52.13,208500.0,36.0339,36.1515,36.0201,36.0616,208500.0
2010-04-23 10:05:00,52.12,52.17,52.05,52.15,56000.0,36.0547,36.0893,36.0062,36.0754,56000.0
2010-04-23 10:10:00,52.15,52.42,52.15,52.39,50300.0,36.0754,36.2622,36.0754,36.2414,50300.0
2010-04-23 10:15:00,52.4,52.4,52.12,52.16,127200.0,36.2484,36.2484,36.0547,36.0823,127200.0
2010-04-23 10:20:00,52.19,52.23,52.09,52.13,93800.0,36.1031,36.1308,36.0339,36.0616,93800.0
2010-04-23 10:25:00,52.13,52.24,52.04,52.14,146100.0,36.0616,36.1377,35.9993,36.0685,146100.0
2010-04-23 10:30:00,52.15,52.22,52.04,52.15,168700.0,36.0754,36.1238,35.9993,36.0754,168700.0
2010-04-23 10:35:00,52.15,52.22,52.11,52.14,84600.0,36.0754,36.1238,36.0477,36.0685,84600.0
2010-04-23 10:40:00,52.12,52.24,52.12,52.21,47400.0,36.0547,36.1377,36.0547,36.1169,47400.0
2010-04-23 10:45:00,52.2,52.23,52.15,52.21,64600.0,36.11,36.1308,36.0754,36.1169,64600.0
2010-04-23 10:50:00,52.22,52.26,52.17,52.2,64800.0,36.1238,36.1515,36.0893,36.11,64800.0
2010-04-23 10:55:00,52.21,52.23,52.16,52.16,85000.0,36.1169,36.1308,36.0823,36.0823,85000.0
2010-04-23 11:00:00,52.16,52.2,52.07,52.11,97900.0,36.0823,36.11,36.0201,36.0477,97900.0
2010-04-23 11:05:00,52.12,52.17,52.1,52.17,64200.0,36.0547,36.0893,36.0408,36.0893,64200.0
2010-04-23 11:10:00,52.16,52.22,52.15,52.22,43400.0,36.0823,36.1238,36.0754,36.1238,43400.0
2010-04-23 11:15:00,52.22,52.23,52.18,52.23,54200.0,36.1238,36.1308,36.0962,36.1308,54200.0
2010-04-23 11:20:00,52.23,52.28,52.22,52.24,50800.0,36.1308,36.1653,36.1238,36.1377,50800.0
2010-04-23 11:25:00,52.24,52.24,52.15,52.2,57500.0,36.1377,36.1377,36.0754,36.11,57500.0
2010-04-23 11:30:00,52.2,52.23,52.18,52.23,106900.0,36.11,36.1308,36.0962,36.1308,106900.0
2010-04-23 11:35:00,52.24,52.37,52.23,52.37,36300.0,36.1377,36.2276,36.1308,36.2276,36300.0
2010-04-23 11:40:00,52.37,52.38,52.34,52.37,40500.0,36.2276,36.2345,36.2068,36.2276,40500.0
2010-04-23 11:45:00,52.39,52.43,52.34,52.35,76900.0,36.2414,36.2691,36.2068,36.2138,76900.0
2010-04-23 11:50:00,52.35,52.35,52.25,52.27,45600.0,36.2138,36.2138,36.1446,36.1584,45600.0
2010-04-23 11:55:00,52.28,52.32,52.26,52.27,29400.0,36.1653,36.193,36.1515,36.1584,29400.0
2010-04-23 12:00:00,52.27,52.32,52.24,52.28,35600.0,36.1584,36.193,36.1377,36.1653,35600.0
2010-04-23 12:05:00,52.29,52.29,52.21,52.24,13100.0,36.1723,36.1723,36.1169,36.1377,13100.0
2010-04-23 12:10:00,52.22,52.26,52.18,52.25,26900.0,36.1238,36.1515,36.0962,36.1446,26900.0
2010-04-23 12:15:00,52.26,52.3,52.23,52.28,38100.0,36.1515,36.1792,36.1308,36.1653,38100.0
2010-04-23 12:20:00,52.28,52.28,52.18,52.25,28400.0,36.1653,36.1653,36.0962,36.1446,28400.0
2010-04-23 12:25:00,52.26,52.28,52.23,52.26,14100.0,36.1515,36.1653,36.1308,36.1515,14100.0
2010-04-23 12:30:00,52.26,52.28,52.24,52.26,29300.0,36.1515,36.1653,36.1377,36.1515,29300.0
2010-04-23 12:35:00,52.26,52.36,52.26,52.35,58500.0,36.1515,36.2207,36.1515,36.2138,58500.0
2010-04-23 12:40:00,52.35,52.39,52.35,52.38,22700.0,36.2138,36.2414,36.2138,36.2345,22700.0
2010-04-23 12:45:00,52.38,52.4,52.31,52.32,16900.0,36.2345,36.2484,36.1861,36.193,16900.0
2010-04-23 12:50:00,52.32,52.33,52.3,52.32,14600.0,36.193,36.1999,36.1792,36.193,14600.0
2010-04-23 12:55:00,52.33,52.37,52.27,52.36,63600.0,36.1999,36.2276,36.1584,36.2207,63600.0
2010-04-23 13:00:00,52.37,52.37,52.34,52.36,15700.0,36.2276,36.2276,36.2068,36.2207,15700.0
2010-04-23 13:05:00,52.36,52.44,52.34,52.42,42200.0,36.2207,36.276,36.2068,36.2622,42200.0
2010-04-23 13:10:00,52.41,52.49,52.41,52.47,32600.0,36.2553,36.3106,36.2553,36.2968,32600.0
2010-04-23 13:15:00,52.48,52.48,52.38,52.39,44500.0,36.3037,36.3037,36.2345,36.2414,44500.0
2010-04-23 13:20:00,52.39,52.41,52.32,52.32,15000.0,36.2414,36.2553,36.193,36.193,15000.0
2010-04-23 13:25:00,52.33,52.38,52.32,52.32,14900.0,36.1999,36.2345,36.193,36.193,14900.0
2010-04-23 13:30:00,52.33,52.36,52.32,52.33,18500.0,36.1999,36.2207,36.193,36.1999,18500.0
2010-04-23 13:35:00,52.32,52.36,52.28,52.29,72100.0,36.193,36.2207,36.1653,36.1723,72100.0
2010-04-23 13:40:00,52.29,52.33,52.27,52.3,30400.0,36.1723,36.1999,36.1584,36.1792,30400.0
2010-04-23 13:45:00,52.3,52.32,52.29,52.3,47200.0,36.1792,36.193,36.1723,36.1792,47200.0
2010-04-23 13:50:00,52.3,52.33,52.29,52.31,43200.0,36.1792,36.1999,36.1723,36.1861,43200.0
2010-04-23 13:55:00,52.31,52.36,52.28,52.28,31100.0,36.1861,36.2207,36.1653,36.1653,31100.0
2010-04-23 14:00:00,52.28,52.29,52.25,52.25,46300.0,36.1653,36.1723,36.1446,36.1446,46300.0
2010-04-23 14:05:00,52.26,52.28,52.25,52.26,24900.0,36.1515,36.1653,36.1446,36.1515,24900.0
2010-04-23 14:10:00,52.27,52.28,52.25,52.26,16600.0,36.1584,36.1653,36.1446,36.1515,16600.0
2010-04-23 14:15:00,52.26,52.28,52.23,52.25,54300.0,36.1515,36.1653,36.1308,36.1446,54300.0
2010-04-23 14:20:00,52.25,52.27,52.22,52.24,22200.0,36.1446,36.1584,36.1238,36.1377,22200.0
2010-04-23 14:25:00,52.24,52.26,52.23,52.24,18600.0,36.1377,36.1515,36.1308,36.1377,18600.0
2010-04-23 14:30:00,52.25,52.25,52.19,52.19,27300.0,36.1446,36.1446,36.1031,36.1031,27300.0
2010-04-23 14:35:00,52.2,52.21,52.13,52.15,60000.0,36.11,36.1169,36.0616,36.0754,60000.0
2010-04-23 14:40:00,52.15,52.17,52.11,52.13,78000.0,36.0754,36.0893,36.0477,36.0616,78000.0
2010-04-23 14:45:00,52.13,52.15,52.1,52.11,42300.0,36.0616,36.0754,36.0408,36.0477,42300.0
2010-04-23 14:50:00,52.12,52.22,52.1,52.22,105900.0,36.0547,36.1238,36.0408,36.1238,105900.0
2010-04-23 14:55:00,52.22,52.28,52.19,52.21,117400.0,36.1238,36.1653,36.1031,36.1169,117400.0
2010-04-23 15:00:00,52.2,52.27,52.18,52.19,75700.0,36.11,36.1584,36.0962,36.1031,75700.0
2010-04-23 15:05:00,52.19,52.22,52.11,52.16,89600.0,36.1031,36.1238,36.0477,36.0823,89600.0
2010-04-23 15:10:00,52.17,52.28,52.16,52.26,40400.0,36.0893,36.1653,36.0823,36.1515,40400.0
2010-04-23 15:15:00,52.26,52.27,52.21,52.23,54000.0,36.1515,36.1584,36.1169,36.1308,54000.0
2010-04-23 15:20:00,52.24,52.26,52.21,52.24,37200.0,36.1377,36.1515,36.1169,36.1377,37200.0
2010-04-23 15:25:00,52.24,52.25,52.21,52.22,20600.0,36.1377,36.1446,36.1169,36.1238,20600.0
2010-04-23 15:30:00,52.22,52.31,52.22,52.28,38400.0,36.1238,36.1861,36.1238,36.1653,38400.0
2010-04-23 15:35:00,52.29,52.39,52.28,52.39,69800.0,36.1723,36.2414,36.1653,36.2414,69800.0
2010-04-23 15:40:00,52.38,52.39,52.32,52.34,93700.0,36.2345,36.2414,36.193,36.2068,93700.0
2010-04-23 15:45:00,52.34,52.41,52.34,52.37,146000.0,36.2068,36.2553,36.2068,36.2276,146000.0
2010-04-23 15:50:00,52.37,52.39,52.34,52.38,117700.0,36.2276,36.2414,36.2068,36.2345,117700.0
2010-04-23 15:55:00,52.38,52.43,52.34,52.4,169400.0,36.2345,36.2691,36.2068,36.2484,169400.0
2010-04-26 09:30:00,52.11,52.35,52.11,52.2,81900.0,36.0477,36.2138,36.0477,36.11,81900.0
2010-04-26 09:35:00,52.19,52.5,52.19,52.47,53400.0,36.1031,36.3175,36.1031,36.2968,53400.0
2010-04-26 09:40:00,52.47,52.72,52.47,52.65,73100.0,36.2968,36.4697,36.2968,36.4213,73100.0
2010-04-26 09:45:00,52.69,52.7,52.54,52.58,49100.0,36.449,36.4559,36.3452,36.3729,49100.0
2010-04-26 09:50:00,52.58,52.62,52.54,52.59,50500.0,36.3729,36.4005,36.3452,36.3798,50500.0
2010-04-26 09:55:00,52.59,52.63,52.52,52.56,57100.0,36.3798,36.4075,36.3314,36.359,57100.0
2010-04-26 10:00:00,52.56,52.57,52.45,52.5,46900.0,36.359,36.366,36.2829,36.3175,46900.0
2010-04-26 10:05:00,52.51,52.55,52.43,52.47,68800.0,36.3244,36.3521,36.2691,36.2968,68800.0
2010-04-26 10:10:00,52.47,52.51,52.32,52.35,126100.0,36.2968,36.3244,36.193,36.2138,126100.0
2010-04-26 10:15:00,52.35,52.47,52.31,52.34,31000.0,36.2138,36.2968,36.1861,36.2068,31000.0
2010-04-26 10:20:00,52.33,52.41,52.27,52.33,31000.0,36.1999,36.2553,36.1584,36.1999,31000.0
2010-04-26 10:25:00,52.33,52.34,52.23,52.23,38500.0,36.1999,36.2068,36.1308,36.1308,38500.0
2010-04-26 10:30:00,52.22,52.35,52.22,52.34,36100.0,36.1238,36.2138,36.1238,36.2068,36100.0
2010-04-26 10:35:00,52.35,52.38,52.27,52.31,34600.0,36.2138,36.2345,36.1584,36.1861,34600.0
2010-04-26 10:40:00,52.31,52.33,52.19,52.2,62000.0,36.1861,36.1999,36.1031,36.11,62000.0
2010-04-26 10:45:00,52.2,52.26,52.19,52.25,33900.0,36.11,36.1515,36.1031,36.1446,33900.0
2010-04-26 10:50:00,52.24,52.3,52.24,52.3,80300.0,36.1377,36.1792,36.1377,36.1792,80300.0
2010-04-26 10:55:00,52.3,52.33,52.29,52.3,23900.0,36.1792,36.1999,36.1723,36.1792,23900.0
2010-04-26 11:00:00,52.3,52.4,52.3,52.38,29900.0,36.1792,36.2484,36.1792,36.2345,29900.0
2010-04-26 11:05:00,52.37,52.37,52.34,52.37,19200.0,36.2276,36.2276,36.2068,36.2276,19200.0
2010-04-26 11:10:00,52.37,52.42,52.36,52.38,23700.0,36.2276,36.2622,36.2207,36.2345,23700.0
2010-04-26 11:15:00,52.39,52.39,52.23,52.23,44000.0,36.2414,36.2414,36.1308,36.1308,44000.0
2010-04-26 11:20:00,52.24,52.29,52.21,52.28,45900.0,36.1377,36.1723,36.1169,36.1653,45900.0
2010-04-26 11:25:00,52.28,52.35,52.27,52.32,17900.0,36.1653,36.2138,36.1584,36.193,17900.0
2010-04-26 11:30:00,52.32,52.34,52.31,52.32,30500.0,36.193,36.2068,36.1861,36.193,30500.0
2010-04-26 11:35:00,52.31,52.33,52.28,52.32,46300.0,36.1861,36.1999,36.1653,36.193,46300.0
2010-04-26 11:40:00,52.33,52.34,52.3,52.31,18000.0,36.1999,36.2068,36.1792,36.1861,18000.0
2010-04-26 11:45:00,52.31,52.38,52.3,52.38,21400.0,36.1861,36.2345,36.1792,36.2345,21400.0
2010-04-26 11:50:00,52.37,52.38,52.28,52.3,22700.0,36.2276,36.2345,36.1653,36.1792,22700.0
2010-04-26 11:55:00,52.29,52.32,52.27,52.31,69100.0,36.1723,36.193,36.1584,36.1861,69100.0
2010-04-26 12:00:00,52.3,52.34,52.28,52.33,34000.0,36.1792,36.2068,36.1653,36.1999,34000.0
2010-04-26 12:05:00,52.32,52.33,52.3,52.32,19100.0,36.193,36.1999,36.1792,36.193,19100.0
2010-04-26 12:10:00,52.32,52.39,52.32,52.39,11900.0,36.193,36.2414,36.193,36.2414,11900.0
2010-04-26 12:15:00,52.39,52.39,52.35,52.37,20800.0,36.2414,36.2414,36.2138,36.2276,20800.0
2010-04-26 12:20:00,52.36,52.37,52.33,52.34,33200.0,36.2207,36.2276,36.1999,36.2068,33200.0
2010-04-26 12:25:00,52.34,52.35,52.26,52.26,50500.0,36.2068,36.2138,36.1515,36.1515,50500.0
2010-04-26 12:30:00,52.25,52.31,52.25,52.3,49000.0,36.1446,36.1861,36.1446,36.1792,49000.0
2010-04-26 12:35:00,52.31,52.32,52.28,52.31,9400.0,36.1861,36.193,36.1653,36.1861,9400.0
2010-04-26 12:40:00,52.31,52.34,52.27,52.32,17600.0,36.1861,36.2068,36.1584,36.193,17600.0
2010-04-26 12:45:00,52.33,52.33,52.3,52.31,13000.0,36.1999,36.1999,36.1792,36.1861,13000.0
2010-04-26 12:50:00,52.31,52.33,52.29,52.3,14800.0,36.1861,36.1999,36.1723,36.1792,14800.0
2010-04-26 12:55:00,52.3,52.32,52.28,52.32,35600.0,36.1792,36.193,36.1653,36.193,35600.0
2010-04-26 13:00:00,52.32,52.32,52.28,52.28,14300.0,36.193,36.193,36.1653,36.1653,14300.0
2010-04-26 13:05:00,52.28,52.3,52.27,52.28,11200.0,36.1653,36.1792,36.1584,36.1653,11200.0
2010-04-26 13:10:00,52.29,52.32,52.28,52.31,23400.0,36.1723,36.193,36.1653,36.1861,23400.0
2010-04-26 13:15:00,52.3,52.33,52.3,52.32,12500.0,36.1792,36.1999,36.1792,36.193,12500.0
2010-04-26 13:20:00,52.31,52.32,52.28,52.29,14600.0,36.1861,36.193,36.1653,36.1723,14600.0
2010-04-26 13:25:00,52.28,52.29,52.26,52.27,35200.0,36.1653,36.1723,36.1515,36.1584,35200.0
2010-04-26 13:30:00,52.28,52.3,52.17,52.22,30700.0,36.1653,36.1792,36.0893,36.1238,30700.0
2010-04-26 13:35:00,52.22,52.24,52.17,52.22,17600.0,36.1238,36.1377,36.0893,36.1238,17600.0
2010-04-26 13:40:00,52.22,52.26,52.17,52.26,33900.0,36.1238,36.1515,36.0893,36.1515,33900.0
2010-04-26 13:45:00,52.25,52.29,52.25,52.28,22700.0,36.1446,36.1723,36.1446,36.1653,22700.0
2010-04-26 13:50:00,52.27,52.33,52.26,52.33,74700.0,36.1584,36.1999,36.1515,36.1999,74700.0
2010-04-26 13:55:00,52.33,52.35,52.29,52.29,21100.0,36.1999,36.2138,36.1723,36.1723,21100.0
2010-04-26 14:00:00,52.29,52.29,52.25,52.28,17800.0,36.1723,36.1723,36.1446,36.1653,17800.0
2010-04-26 14:05:00,52.28,52.3,52.25,52.27,40200.0,36.1653,36.1792,36.1446,36.1584,40200.0
2010-04-26 14:10:00,52.26,52.31,52.24,52.31,15200.0,36.1515,36.1861,36.1377,36.1861,15200.0
2010-04-26 14:15:00,52.31,52.35,52.3,52.31,12900.0,36.1861,36.2138,36.1792,36.1861,12900.0
2010-04-26 14:20:00,52.31,52.36,52.3,52.36,18600.0,36.1861,36.2207,36.1792,36.2207,18600.0
2010-04-26 14:25:00,52.36,52.38,52.32,52.35,21600.0,36.2207,36.2345,36.193,36.2138,21600.0
2010-04-26 14:30:00,52.34,52.34,52.31,52.34,21800.0,36.2068,36.2068,36.1861,36.2068,21800.0
2010-04-26 14:35:00,52.34,52.39,52.32,52.34,47300.0,36.2068,36.2414,36.193,36.2068,47300.0
2010-04-26 14:40:00,52.32,52.33,52.3,52.33,17000.0,36.193,36.1999,36.1792,36.1999,17000.0
2010-04-26 14:45:00,52.32,52.35,52.31,52.33,22900.0,36.193,36.2138,36.1861,36.1999,22900.0
2010-04-26 14:50:00,52.34,52.35,52.31,52.34,23200.0,36.2068,36.2138,36.1861,36.2068,23200.0
2010-04-26 14:55:00,52.33,52.33,52.27,52.27,24300.0,36.1999,36.1999,36.1584,36.1584,24300.0
2010-04-26 15:00:00,52.28,52.32,52.26,52.32,37000.0,36.1653,36.193,36.1515,36.193,37000.0
2010-04-26 15:05:00,52.33,52.33,52.3,52.31,28200.0,36.1999,36.1999,36.1792,36.1861,28200.0
2010-04-26 15:10:00,52.32,52.32,52.24,52.24,81300.0,36.193,36.193,36.1377,36.1377,81300.0
2010-04-26 15:15:00,52.24,52.31,52.2,52.25,92300.0,36.1377,36.1861,36.11,36.1446,92300.0
2010-04-26 15:20:00,52.25,52.32,52.24,52.3,134000.0,36.1446,36.193,36.1377,36.1792,134000.0
2010-04-26 15:25:00,52.3,52.33,52.3,52.3,32600.0,36.1792,36.1999,36.1792,36.1792,32600.0
2010-04-26 15:30:00,52.31,52.34,52.29,52.31,69200.0,36.1861,36.2068,36.1723,36.1861,69200.0
2010-04-26 15:35:00,52.31,52.36,52.31,52.32,108700.0,36.1861,36.2207,36.1861,36.193,108700.0
2010-04-26 15:40:00,52.33,52.36,52.32,52.33,76700.0,36.1999,36.2207,36.193,36.1999,76700.0
2010-04-26 15:45:00,52.34,52.43,52.31,52.43,312600.0,36.2068,36.2691,36.1861,36.2691,312600.0
2010-04-26 15:50:00,52.44,52.52,52.43,52.5,257900.0,36.276,36.3314,36.2691,36.3175,257900.0
2010-04-26 15:55:00,52.51,52.56,52.5,52.52,333900.0,36.3244,36.359,36.3175,36.3314,333900.0
2010-04-27 09:30:00,52.27,52.27,52.0,52.12,38700.0,36.1584,36.1584,35.9717,36.0547,38700.0
2010-04-27 09:35:00,52.13,52.18,51.92,51.93,75100.0,36.0616,36.0962,35.9163,35.9232,75100.0
2010-04-27 09:40:00,51.93,52.07,51.91,52.02,44500.0,35.9232,36.0201,35.9094,35.9855,44500.0
2010-04-27 09:45:00,52.03,52.27,52.03,52.05,32600.0,35.9924,36.1584,35.9924,36.0062,32600.0
2010-04-27 09:50:00,52.06,52.07,51.81,51.83,58400.0,36.0132,36.0201,35.8402,35.8541,58400.0
2010-04-27 09:55:00,51.83,51.85,51.79,51.84,43700.0,35.8541,35.8679,35.8264,35.861,43700.0
2010-04-27 10:00:00,51.82,51.98,51.79,51.83,55300.0,35.8471,35.9578,35.8264,35.8541,55300.0
2010-04-27 10:05:00,51.84,51.89,51.8,51.83,48900.0,35.861,35.8956,35.8333,35.8541,48900.0
2010-04-27 10:10:00,51.84,51.93,51.84,51.88,20500.0,35.861,35.9232,35.861,35.8886,20500.0
2010-04-27 10:15:00,51.89,51.95,51.84,51.89,23400.0,35.8956,35.9371,35.861,35.8956,23400.0
2010-04-27 10:20:00,51.89,51.97,51.88,51.94,16700.0,35.8956,35.9509,35.8886,35.9301,16700.0
2010-04-27 10:25:00,51.92,51.97,51.89,51.95,25400.0,35.9163,35.9509,35.8956,35.9371,25400.0
2010-04-27 10:30:00,51.93,52.02,51.93,52.02,34600.0,35.9232,35.9855,35.9232,35.9855,34600.0
2010-04-27 10:35:00,52.02,52.05,51.99,52.05,47300.0,35.9855,36.0062,35.9647,36.0062,47300.0
2010-04-27 10:40:00,52.05,52.12,52.01,52.07,68800.0,36.0062,36.0547,35.9786,36.0201,68800.0
2010-04-27 10:45:00,52.09,52.13,52.06,52.07,36700.0,36.0339,36.0616,36.0132,36.0201,36700.0
2010-04-27 10:50:00,52.07,52.09,51.98,52.06,79600.0,36.0201,36.0339,35.9578,36.0132,79600.0
2010-04-27 10:55:00,52.08,52.08,52.01,52.02,72500.0,36.027,36.027,35.9786,35.9855,72500.0
2010-04-27 11:00:00,52.02,52.05,52.0,52.03,48700.0,35.9855,36.0062,35.9717,35.9924,48700.0
2010-04-27 11:05:00,52.03,52.05,52.0,52.0,34600.0,35.9924,36.0062,35.9717,35.9717,34600.0
2010-04-27 11:10:00,52.0,52.02,51.97,52.01,69400.0,35.9717,35.9855,35.9509,35.9786,69400.0
2010-04-27 11:15:00,52.0,52.02,51.84,51.9,147400.0,35.9717,35.9855,35.861,35.9025,147400.0
2010-04-27 11:20:00,51.9,51.96,51.86,51.88,77200.0,35.9025,35.944,35.8748,35.8886,77200.0
2010-04-27 11:25:00,51.87,51.88,51.44,51.45,135800.0,35.8817,35.8886,35.5843,35.5912,135800.0
2010-04-27 11:30:00,51.55,51.64,51.28,51.63,136500.0,35.6604,35.7226,35.4736,35.7157,136500.0
2010-04-27 11:35:00,51.62,51.63,51.47,51.48,53000.0,35.7088,35.7157,35.605,35.6119,53000.0
2010-04-27 11:40:00,51.47,51.65,51.47,51.6,36100.0,35.605,35.7295,35.605,35.6949,36100.0
2010-04-27 11:45:00,51.59,51.59,51.52,51.55,27200.0,35.688,35.688,35.6396,35.6604,27200.0
2010-04-27 11:50:00,51.53,51.6,51.46,51.47,31600.0,35.6465,35.6949,35.5981,35.605,31600.0
2010-04-27 11:55:00,51.47,51.53,51.45,51.49,27100.0,35.605,35.6465,35.5912,35.6189,27100.0
2010-04-27 12:00:00,51.49,51.59,51.49,51.58,27200.0,35.6189,35.688,35.6189,35.6811,27200.0
2010-04-27 12:05:00,51.57,51.68,51.57,51.65,51600.0,35.6742,35.7503,35.6742,35.7295,51600.0
2010-04-27 12:10:00,51.67,51.7,51.42,51.48,126200.0,35.7434,35.7641,35.5704,35.6119,126200.0
2010-04-27 12:15:00,51.48,51.52,51.46,51.52,84200.0,35.6119,35.6396,35.5981,35.6396,84200.0
2010-04-27 12:20:00,51.51,51.58,51.5,51.56,16300.0,35.6327,35.6811,35.6258,35.6673,16300.0
2010-04-27 12:25:00,51.56,51.59,51.51,51.55,51400.0,35.6673,35.688,35.6327,35.6604,51400.0
2010-04-27 12:30:00,51.55,51.56,51.49,51.5,18400.0,35.6604,35.6673,35.6189,35.6258,18400.0
2010-04-27 12:35:00,51.5,51.62,51.5,51.58,35800.0,35.6258,35.7088,35.6258,35.6811,35800.0
2010-04-27 12:40:00,51.59,51.62,51.56,51.62,30600.0,35.688,35.7088,35.6673,35.7088,30600.0
2010-04-27 12:45:00,51.62,51.64,51.6,51.62,17400.0,35.7088,35.7226,35.6949,35.7088,17400.0
2010-04-27 12:50:00,51.62,51.69,51.61,51.64,36500.0,35.7088,35.7572,35.7019,35.7226,36500.0
2010-04-27 12:55:00,51.62,51.65,51.61,51.63,14000.0,35.7088,35.7295,35.7019,35.7157,14000.0
2010-04-27 13:00:00,51.63,51.65,51.57,51.6,26000.0,35.7157,35.7295,35.6742,35.6949,26000.0
2010-04-27 13:05:00,51.6,51.69,51.6,51.65,30400.0,35.6949,35.7572,35.6949,35.7295,30400.0
2010-04-27 13:10:00,51.65,51.71,51.63,51.64,16500.0,35.7295,35.771,35.7157,35.7226,16500.0
2010-04-27 13:15:00,51.64,51.8,51.63,51.78,35400.0,35.7226,35.8333,35.7157,35.8195,35400.0
2010-04-27 13:20:00,51.79,51.84,51.77,51.78,26700.0,35.8264,35.861,35.8125,35.8195,26700.0
2010-04-27 13:25:00,51.77,51.88,51.77,51.88,32400.0,35.8125,35.8886,35.8125,35.8886,32400.0
2010-04-27 13:30:00,51.89,51.96,51.86,51.86,54200.0,35.8956,35.944,35.8748,35.8748,54200.0
2010-04-27 13:35:00,51.87,51.96,51.87,51.93,64900.0,35.8817,35.944,35.8817,35.9232,64900.0
2010-04-27 13:40:00,51.94,51.96,51.86,51.86,69500.0,35.9301,35.944,35.8748,35.8748,69500.0
2010-04-27 13:45:00,51.85,51.86,51.8,51.83,16500.0,35.8679,35.8748,35.8333,35.8541,16500.0
2010-04-27 13:50:00,51.83,51.85,51.78,51.78,12000.0,35.8541,35.8679,35.8195,35.8195,12000.0
2010-04-27 13:55:00,51.79,51.83,51.76,51.77,20600.0,35.8264,35.8541,35.8056,35.8125,20600.0
2010-04-27 14:00:00,51.76,51.79,51.6,51.65,41100.0,35.8056,35.8264,35.6949,35.7295,41100.0
2010-04-27 14:05:00,51.65,51.65,51.61,51.61,20900.0,35.7295,35.7295,35.7019,35.7019,20900.0
2010-04-27 14:10:00,51.62,51.63,51.58,51.59,18300.0,35.7088,35.7157,35.6811,35.688,18300.0
2010-04-27 14:15:00,51.59,51.6,51.55,51.57,30900.0,35.688,35.6949,35.6604,35.6742,30900.0
2010-04-27 14:20:00,51.56,51.58,51.53,51.54,23400.0,35.6673,35.6811,35.6465,35.6534,23400.0
2010-04-27 14:25:00,51.54,51.59,51.51,51.52,30600.0,35.6534,35.688,35.6327,35.6396,30600.0
2010-04-27 14:30:00,51.53,51.56,51.5,51.52,18800.0,35.6465,35.6673,35.6258,35.6396,18800.0
2010-04-27 14:35:00,51.52,51.54,51.45,51.49,34800.0,35.6396,35.6534,35.5912,35.6189,34800.0
2010-04-27 14:40:00,51.49,51.5,51.4,51.42,36000.0,35.6189,35.6258,35.5566,35.5704,36000.0
2010-04-27 14:45:00,51.41,51.44,51.37,51.39,27000.0,35.5635,35.5843,35.5358,35.5497,27000.0
2010-04-27 14:50:00,51.39,51.43,51.37,51.39,48100.0,35.5497,35.5773,35.5358,35.5497,48100.0
2010-04-27 14:55:00,51.38,51.39,51.29,51.32,48300.0,35.5428,35.5497,35.4805,35.5013,48300.0
2010-04-27 15:00:00,51.31,51.35,51.26,51.31,119100.0,35.4943,35.522,35.4597,35.4943,119100.0
2010-04-27 15:05:00,51.31,51.36,51.27,51.32,119600.0,35.4943,35.5289,35.4667,35.5013,119600.0
2010-04-27 15:10:00,51.33,51.35,51.27,51.29,70100.0,35.5082,35.522,35.4667,35.4805,70100.0
2010-04-27 15:15:00,51.29,51.41,51.24,51.41,69200.0,35.4805,35.5635,35.4459,35.5635,69200.0
2010-04-27 15:20:00,51.42,51.49,51.4,51.44,54400.0,35.5704,35.6189,35.5566,35.5843,54400.0
2010-04-27 15:25:00,51.44,51.44,51.26,51.28,64900.0,35.5843,35.5843,35.4597,35.4736,64900.0
2010-04-27 15:30:00,51.29,51.32,51.23,51.3,170000.0,35.4805,35.5013,35.439,35.4874,170000.0
2010-04-27 15:35:00,51.3,51.32,51.24,51.28,97700.0,35.4874,35.5013,35.4459,35.4736,97700.0
2010-04-27 15:40:00,51.27,51.29,51.22,51.25,229200.0,35.4667,35.4805,35.4321,35.4528,229200.0
2010-04-27 15:45:00,51.25,51.25,51.04,51.06,175700.0,35.4528,35.4528,35.3076,35.3214,175700.0
2010-04-27 15:50:00,51.07,51.09,50.87,50.93,216800.0,35.3283,35.3421,35.19,35.2315,216800.0
2010-04-27 15:55:00,50.95,51.06,50.94,50.99,254800.0,35.2453,35.3214,35.2384,35.273,254800.0
2010-04-28 09:30:00,51.21,51.21,50.6,50.77,102100.0,35.4252,35.4252,35.0032,35.1208,102100.0
2010-04-28 09:35:00,50.69,50.95,50.67,50.82,45600.0,35.0654,35.2453,35.0516,35.1554,45600.0
2010-04-28 09:40:00,50.82,51.05,50.8,51.03,37500.0,35.1554,35.3145,35.1415,35.3006,37500.0
2010-04-28 09:45:00,51.03,51.31,50.99,51.31,36100.0,35.3006,35.4943,35.273,35.4943,36100.0
2010-04-28 09:50:00,51.29,51.33,50.99,51.01,137000.0,35.4805,35.5082,35.273,35.2868,137000.0
2010-04-28 09:55:00,51.0,51.05,50.91,50.92,108200.0,35.2799,35.3145,35.2176,35.2245,108200.0
2010-04-28 10:00:00,50.92,50.99,50.88,50.92,71900.0,35.2245,35.273,35.1969,35.2245,71900.0
2010-04-28 10:05:00,50.93,50.93,50.86,50.86,81000.0,35.2315,35.2315,35.183,35.183,81000.0
2010-04-28 10:10:00,50.85,50.96,50.8,50.95,51000.0,35.1761,35.2522,35.1415,35.2453,51000.0
2010-04-28 10:15:00,50.96,51.09,50.96,51.0,34600.0,35.2522,35.3421,35.2522,35.2799,34600.0
2010-04-28 10:20:00,51.0,51.07,50.99,51.06,18200.0,35.2799,35.3283,35.273,35.3214,18200.0
2010-04-28 10:25:00,51.05,51.24,51.04,51.16,26600.0,35.3145,35.4459,35.3076,35.3906,26600.0
2010-04-28 10:30:00,51.16,51.18,51.05,51.1,38700.0,35.3906,35.4044,35.3145,35.3491,38700.0
2010-04-28 10:35:00,51.1,51.15,50.98,51.12,46700.0,35.3491,35.3837,35.2661,35.3629,46700.0
2010-04-28 10:40:00,51.11,51.18,51.0,51.06,70800.0,35.356,35.4044,35.2799,35.3214,70800.0
2010-04-28 10:45:00,51.05,51.13,51.0,51.01,51200.0,35.3145,35.3698,35.2799,35.2868,51200.0
2010-04-28 10:50:00,51.02,51.18,51.01,51.16,31100.0,35.2937,35.4044,35.2868,35.3906,31100.0
2010-04-28 10:55:00,51.16,51.17,51.05,51.16,22900.0,35.3906,35.3975,35.3145,35.3906,22900.0
2010-04-28 11:00:00,51.18,51.22,51.15,51.19,23700.0,35.4044,35.4321,35.3837,35.4113,23700.0
2010-04-28 11:05:00,51.2,51.28,51.16,51.19,29700.0,35.4182,35.4736,35.3906,35.4113,29700.0
2010-04-28 11:10:00,51.2,51.27,51.18,51.26,27400.0,35.4182,35.4667,35.4044,35.4597,27400.0
2010-04-28 11:15:00,51.26,51.32,51.22,51.31,54500.0,35.4597,35.5013,35.4321,35.4943,54500.0
2010-04-28 11:20:00,51.32,51.4,51.23,51.25,82500.0,35.5013,35.5566,35.439,35.4528,82500.0
2010-04-28 11:25:00,51.24,51.26,50.97,51.11,110400.0,35.4459,35.4597,35.2591,35.356,110400.0
2010-04-28 11:30:00,51.12,51.15,51.08,51.1,79200.0,35.3629,35.3837,35.3352,35.3491,79200.0
2010-04-28 11:35:00,51.1,51.1,50.8,50.97,94500.0,35.3491,35.3491,35.1415,35.2591,94500.0
2010-04-28 11:40:00,50.97,51.14,50.94,51.01,96000.0,35.2591,35.3767,35.2384,35.2868,96000.0
2010-04-28 11:45:00,51.01,51.05,50.97,51.04,32600.0,35.2868,35.3145,35.2591,35.3076,32600.0
2010-04-28 11:50:00,51.04,51.05,50.97,51.03,66500.0,35.3076,35.3145,35.2591,35.3006,66500.0
2010-04-28 11:55:00,51.03,51.08,50.99,51.01,59800.0,35.3006,35.3352,35.273,35.2868,59800.0
2010-04-28 12:00:00,51.01,51.1,50.97,51.03,73200.0,35.2868,35.3491,35.2591,35.3006,73200.0
2010-04-28 12:05:00,51.01,51.04,50.97,51.03,34100.0,35.2868,35.3076,35.2591,35.3006,34100.0
2010-04-28 12:10:00,51.03,51.04,50.98,51.04,28600.0,35.3006,35.3076,35.2661,35.3076,28600.0
2010-04-28 12:15:00,51.04,51.13,51.04,51.13,27200.0,35.3076,35.3698,35.3076,35.3698,27200.0
2010-04-28 12:20:00,51.13,51.16,51.09,51.15,58800.0,35.3698,35.3906,35.3421,35.3837,58800.0
2010-04-28 12:25:00,51.15,51.19,51.14,51.17,26400.0,35.3837,35.4113,35.3767,35.3975,26400.0
2010-04-28 12:30:00,51.16,51.22,51.12,51.13,25500.0,35.3906,35.4321,35.3629,35.3698,25500.0
2010-04-28 12:35:00,51.12,51.14,51.09,51.14,27900.0,35.3629,35.3767,35.3421,35.3767,27900.0
2010-04-28 12:40:00,51.14,51.21,51.13,51.18,24900.0,35.3767,35.4252,35.3698,35.4044,24900.0
2010-04-28 12:45:00,51.19,51.21,51.11,51.12,51000.0,35.4113,35.4252,35.356,35.3629,51000.0
2010-04-28 12:50:00,51.13,51.17,51.1,51.15,59100.0,35.3698,35.3975,35.3491,35.3837,59100.0
2010-04-28 12:55:00,51.15,51.15,51.07,51.07,24200.0,35.3837,35.3837,35.3283,35.3283,24200.0
2010-04-28 13:00:00,51.08,51.13,51.07,51.1,10800.0,35.3352,35.3698,35.3283,35.3491,10800.0
2010-04-28 13:05:00,51.1,51.11,51.06,51.07,42100.0,35.3491,35.356,35.3214,35.3283,42100.0
2010-04-28 13:10:00,51.08,51.11,51.03,51.03,22000.0,35.3352,35.356,35.3006,35.3006,22000.0
2010-04-28 13:15:00,51.03,51.09,50.99,51.01,41700.0,35.3006,35.3421,35.273,35.2868,41700.0
2010-04-28 13:20:00,51.02,51.09,51.02,51.09,10300.0,35.2937,35.3421,35.2937,35.3421,10300.0
2010-04-28 13:25:00,51.09,51.11,51.07,51.1,21500.0,35.3421,35.356,35.3283,35.3491,21500.0
2010-04-28 13:30:00,51.1,51.12,51.09,51.11,39500.0,35.3491,35.3629,35.3421,35.356,39500.0
2010-04-28 13:35:00,51.1,51.17,51.1,51.17,13000.0,35.3491,35.3975,35.3491,35.3975,13000.0
2010-04-28 13:40:00,51.17,51.19,51.15,51.18,16900.0,35.3975,35.4113,35.3837,35.4044,16900.0
2010-04-28 13:45:00,51.19,51.19,51.12,51.14,12400.0,35.4113,35.4113,35.3629,35.3767,12400.0
2010-04-28 13:50:00,51.13,51.14,51.1,51.13,11500.0,35.3698,35.3767,35.3491,35.3698,11500.0
2010-04-28 13:55:00,51.14,51.16,51.1,51.12,58200.0,35.3767,35.3906,35.3491,35.3629,58200.0
2010-04-28 14:00:00,51.12,51.17,51.09,51.15,72500.0,35.3629,35.3975,35.3421,35.3837,72500.0
2010-04-28 14:05:00,51.15,51.17,51.12,51.13,24100.0,35.3837,35.3975,35.3629,35.3698,24100.0
2010-04-28 14:10:00,51.15,51.24,51.09,51.17,63500.0,35.3837,35.4459,35.3421,35.3975,63500.0
2010-04-28 14:15:00,51.18,51.25,51.1,51.13,37500.0,35.4044,35.4528,35.3491,35.3698,37500.0
2010-04-28 14:20:00,51.12,51.28,51.1,51.22,35300.0,35.3629,35.4736,35.3491,35.4321,35300.0
2010-04-28 14:25:00,51.23,51.28,51.2,51.2,36300.0,35.439,35.4736,35.4182,35.4182,36300.0
2010-04-28 14:30:00,51.2,51.24,51.11,51.2,58600.0,35.4182,35.4459,35.356,35.4182,58600.0
2010-04-28 14:35:00,51.19,51.21,51.11,51.14,60400.0,35.4113,35.4252,35.356,35.3767,60400.0
2010-04-28 14:40:00,51.13,51.19,51.1,51.1,64200.0,35.3698,35.4113,35.3491,35.3491,64200.0
2010-04-28 14:45:00,51.11,51.15,51.08,51.09,59800.0,35.356,35.3837,35.3352,35.3421,59800.0
2010-04-28 14:50:00,51.1,51.21,51.1,51.19,50100.0,35.3491,35.4252,35.3491,35.4113,50100.0
2010-04-28 14:55:00,51.18,51.23,51.17,51.2,51900.0,35.4044,35.439,35.3975,35.4182,51900.0
2010-04-28 15:00:00,51.2,51.28,51.19,51.2,57200.0,35.4182,35.4736,35.4113,35.4182,57200.0
2010-04-28 15:05:00,51.19,51.21,51.16,51.18,39400.0,35.4113,35.4252,35.3906,35.4044,39400.0
2010-04-28 15:10:00,51.18,51.23,51.15,51.22,58300.0,35.4044,35.439,35.3837,35.4321,58300.0
2010-04-28 15:15:00,51.21,51.27,51.18,51.23,82800.0,35.4252,35.4667,35.4044,35.439,82800.0
2010-04-28 15:20:00,51.23,51.26,51.2,51.25,39300.0,35.439,35.4597,35.4182,35.4528,39300.0
2010-04-28 15:25:00,51.25,51.3,51.2,51.21,45200.0,35.4528,35.4874,35.4182,35.4252,45200.0
2010-04-28 15:30:00,51.22,51.27,51.21,51.25,46900.0,35.4321,35.4667,35.4252,35.4528,46900.0
2010-04-28 15:35:00,51.25,51.27,51.16,51.18,94100.0,35.4528,35.4667,35.3906,35.4044,94100.0
2010-04-28 15:40:00,51.18,51.22,51.11,51.2,89900.0,35.4044,35.4321,35.356,35.4182,89900.0
2010-04-28 15:45:00,51.19,51.19,51.06,51.07,112800.0,35.4113,35.4113,35.3214,35.3283,112800.0
2010-04-28 15:50:00,51.07,51.18,51.04,51.18,109700.0,35.3283,35.4044,35.3076,35.4044,109700.0
2010-04-28 15:55:00,51.18,51.25,51.17,51.25,133600.0,35.4044,35.4528,35.3975,35.4528,133600.0
2010-04-29 09:30:00,51.67,51.97,51.67,51.95,40200.0,35.7434,35.9509,35.7434,35.9371,40200.0
2010-04-29 09:35:00,51.96,51.99,51.75,51.8,53600.0,35.944,35.9647,35.7987,35.8333,53600.0
2010-04-29 09:40:00,51.78,51.97,51.78,51.78,13500.0,35.8195,35.9509,35.8195,35.8195,13500.0
2010-04-29 09:45:00,51.79,51.87,51.62,51.63,29600.0,35.8264,35.8817,35.7088,35.7157,29600.0
2010-04-29 09:50:00,51.63,51.8,51.63,51.71,35000.0,35.7157,35.8333,35.7157,35.771,35000.0
2010-04-29 09:55:00,51.69,51.69,51.51,51.55,36200.0,35.7572,35.7572,35.6327,35.6604,36200.0
2010-04-29 10:00:00,51.55,51.57,51.44,51.57,53900.0,35.6604,35.6742,35.5843,35.6742,53900.0
2010-04-29 10:05:00,51.57,51.59,51.48,51.49,41300.0,35.6742,35.688,35.6119,35.6189,41300.0
2010-04-29 10:10:00,51.48,51.58,51.46,51.58,16500.0,35.6119,35.6811,35.5981,35.6811,16500.0
2010-04-29 10:15:00,51.56,51.57,51.45,51.5,19300.0,35.6673,35.6742,35.5912,35.6258,19300.0
2010-04-29 10:20:00,51.49,51.62,51.49,51.57,22900.0,35.6189,35.7088,35.6189,35.6742,22900.0
2010-04-29 10:25:00,51.57,51.64,51.56,51.56,15000.0,35.6742,35.7226,35.6673,35.6673,15000.0
2010-04-29 10:30:00,51.57,51.69,51.57,51.67,28800.0,35.6742,35.7572,35.6742,35.7434,28800.0
2010-04-29 10:35:00,51.68,51.77,51.67,51.76,10100.0,35.7503,35.8125,35.7434,35.8056,10100.0
2010-04-29 10:40:00,51.76,51.81,51.7,51.8,12000.0,35.8056,35.8402,35.7641,35.8333,12000.0
2010-04-29 10:45:00,51.81,51.9,51.8,51.89,19100.0,35.8402,35.9025,35.8333,35.8956,19100.0
2010-04-29 10:50:00,51.87,52.0,51.87,51.95,27900.0,35.8817,35.9717,35.8817,35.9371,27900.0
2010-04-29 10:55:00,51.94,51.95,51.89,51.9,16200.0,35.9301,35.9371,35.8956,35.9025,16200.0
2010-04-29 11:00:00,51.9,51.91,51.87,51.89,14100.0,35.9025,35.9094,35.8817,35.8956,14100.0
2010-04-29 11:05:00,51.89,51.89,51.81,51.88,18000.0,35.8956,35.8956,35.8402,35.8886,18000.0
2010-04-29 11:10:00,51.88,51.9,51.85,51.89,13800.0,35.8886,35.9025,35.8679,35.8956,13800.0
2010-04-29 11:15:00,51.89,51.96,51.85,51.88,40300.0,35.8956,35.944,35.8679,35.8886,40300.0
2010-04-29 11:20:00,51.87,51.96,51.87,51.92,15900.0,35.8817,35.944,35.8817,35.9163,15900.0
2010-04-29 11:25:00,51.92,51.96,51.89,51.96,40100.0,35.9163,35.944,35.8956,35.944,40100.0
2010-04-29 11:30:00,51.96,51.96,51.88,51.91,14900.0,35.944,35.944,35.8886,35.9094,14900.0
2010-04-29 11:35:00,51.91,51.99,51.89,51.92,30800.0,35.9094,35.9647,35.8956,35.9163,30800.0
2010-04-29 11:40:00,51.93,51.97,51.89,51.96,10500.0,35.9232,35.9509,35.8956,35.944,10500.0
2010-04-29 11:45:00,51.97,51.99,51.95,51.98,19800.0,35.9509,35.9647,35.9371,35.9578,19800.0
2010-04-29 11:50:00,51.97,51.99,51.95,51.97,33500.0,35.9509,35.9647,35.9371,35.9509,33500.0
2010-04-29 11:55:00,51.97,52.0,51.97,51.99,14200.0,35.9509,35.9717,35.9509,35.9647,14200.0
2010-04-29 12:00:00,51.99,52.07,51.98,52.07,41900.0,35.9647,36.0201,35.9578,36.0201,41900.0
2010-04-29 12:05:00,52.07,52.07,51.99,52.01,15400.0,36.0201,36.0201,35.9647,35.9786,15400.0
2010-04-29 12:10:00,52.01,52.07,52.0,52.05,15500.0,35.9786,36.0201,35.9717,36.0062,15500.0
2010-04-29 12:15:00,52.06,52.15,52.05,52.11,32500.0,36.0132,36.0754,36.0062,36.0477,32500.0
2010-04-29 12:20:00,52.11,52.13,52.09,52.12,15100.0,36.0477,36.0616,36.0339,36.0547,15100.0
2010-04-29 12:25:00,52.13,52.18,52.12,52.18,23300.0,36.0616,36.0962,36.0547,36.0962,23300.0
2010-04-29 12:30:00,52.19,52.19,52.08,52.16,52500.0,36.1031,36.1031,36.027,36.0823,52500.0
2010-04-29 12:35:00,52.15,52.15,52.1,52.13,19000.0,36.0754,36.0754,36.0408,36.0616,19000.0
2010-04-29 12:40:00,52.13,52.26,52.12,52.19,27800.0,36.0616,36.1515,36.0547,36.1031,27800.0
2010-04-29 12:45:00,52.18,52.19,52.06,52.1,18100.0,36.0962,36.1031,36.0132,36.0408,18100.0
2010-04-29 12:50:00,52.1,52.12,52.05,52.06,14500.0,36.0408,36.0547,36.0062,36.0132,14500.0
2010-04-29 12:55:00,52.05,52.07,52.03,52.05,9300.0,36.0062,36.0201,35.9924,36.0062,9300.0
2010-04-29 13:00:00,52.05,52.19,52.05,52.12,74500.0,36.0062,36.1031,36.0062,36.0547,74500.0
2010-04-29 13:05:00,52.12,52.14,52.09,52.13,13000.0,36.0547,36.0685,36.0339,36.0616,13000.0
2010-04-29 13:10:00,52.13,52.15,52.09,52.12,15900.0,36.0616,36.0754,36.0339,36.0547,15900.0
2010-04-29 13:15:00,52.13,52.14,52.1,52.13,18800.0,36.0616,36.0685,36.0408,36.0616,18800.0
2010-04-29 13:20:00,52.13,52.2,52.13,52.14,13200.0,36.0616,36.11,36.0616,36.0685,13200.0
2010-04-29 13:25:00,52.15,52.15,52.1,52.1,14300.0,36.0754,36.0754,36.0408,36.0408,14300.0
2010-04-29 13:30:00,52.1,52.14,52.1,52.12,7800.0,36.0408,36.0685,36.0408,36.0547,7800.0
2010-04-29 13:35:00,52.11,52.11,52.05,52.08,23000.0,36.0477,36.0477,36.0062,36.027,23000.0
2010-04-29 13:40:00,52.07,52.07,52.0,52.02,15700.0,36.0201,36.0201,35.9717,35.9855,15700.0
2010-04-29 13:45:00,52.03,52.08,52.02,52.06,7000.0,35.9924,36.027,35.9855,36.0132,7000.0
2010-04-29 13:50:00,52.06,52.06,51.99,51.99,15100.0,36.0132,36.0132,35.9647,35.9647,15100.0
2010-04-29 13:55:00,52.0,52.13,51.98,52.12,28900.0,35.9717,36.0616,35.9578,36.0547,28900.0
2010-04-29 14:00:00,52.11,52.15,52.09,52.1,36300.0,36.0477,36.0754,36.0339,36.0408,36300.0
2010-04-29 14:05:00,52.1,52.15,52.08,52.14,17100.0,36.0408,36.0754,36.027,36.0685,17100.0
2010-04-29 14:10:00,52.13,52.17,52.1,52.12,22000.0,36.0616,36.0893,36.0408,36.0547,22000.0
2010-04-29 14:15:00,52.13,52.13,52.09,52.13,10500.0,36.0616,36.0616,36.0339,36.0616,10500.0
2010-04-29 14:20:00,52.12,52.12,52.09,52.1,15100.0,36.0547,36.0547,36.0339,36.0408,15100.0
2010-04-29 14:25:00,52.11,52.11,52.05,52.08,17300.0,36.0477,36.0477,36.0062,36.027,17300.0
2010-04-29 14:30:00,52.09,52.17,52.08,52.15,28600.0,36.0339,36.0893,36.027,36.0754,28600.0
2010-04-29 14:35:00,52.16,52.2,52.1,52.13,49700.0,36.0823,36.11,36.0408,36.0616,49700.0
2010-04-29 14:40:00,52.13,52.13,52.07,52.07,35500.0,36.0616,36.0616,36.0201,36.0201,35500.0
2010-04-29 14:45:00,52.07,52.1,52.07,52.08,23900.0,36.0201,36.0408,36.0201,36.027,23900.0
2010-04-29 14:50:00,52.07,52.11,52.0,52.05,29000.0,36.0201,36.0477,35.9717,36.0062,29000.0
2010-04-29 14:55:00,52.05,52.09,52.0,52.06,13300.0,36.0062,36.0339,35.9717,36.0132,13300.0
2010-04-29 15:00:00,52.06,52.08,52.03,52.06,37800.0,36.0132,36.027,35.9924,36.0132,37800.0
2010-04-29 15:05:00,52.04,52.1,52.04,52.09,24600.0,35.9993,36.0408,35.9993,36.0339,24600.0
2010-04-29 15:10:00,52.07,52.11,52.04,52.04,19100.0,36.0201,36.0477,35.9993,35.9993,19100.0
2010-04-29 15:15:00,52.05,52.15,52.05,52.14,47900.0,36.0062,36.0754,36.0062,36.0685,47900.0
2010-04-29 15:20:00,52.12,52.12,52.01,52.04,39000.0,36.0547,36.0547,35.9786,35.9993,39000.0
2010-04-29 15:25:00,52.03,52.14,52.02,52.08,40200.0,35.9924,36.0685,35.9855,36.027,40200.0
2010-04-29 15:30:00,52.09,52.13,52.08,52.11,46700.0,36.0339,36.0616,36.027,36.0477,46700.0
2010-04-29 15:35:00,52.1,52.19,52.09,52.18,25900.0,36.0408,36.1031,36.0339,36.0962,25900.0
2010-04-29 15:40:00,52.18,52.24,52.15,52.22,64100.0,36.0962,36.1377,36.0754,36.1238,64100.0
2010-04-29 15:45:00,52.23,52.28,52.22,52.24,94400.0,36.1308,36.1653,36.1238,36.1377,94400.0
2010-04-29 15:50:00,52.24,52.25,52.2,52.21,111600.0,36.1377,36.1446,36.11,36.1169,111600.0
2010-04-29 15:55:00,52.22,52.29,52.21,52.27,141500.0,36.1238,36.1723,36.1169,36.1584,141500.0
2010-04-30 09:30:00,52.38,52.42,52.26,52.36,32500.0,36.2345,36.2622,36.1515,36.2207,32500.0
2010-04-30 09:35:00,52.37,52.45,52.19,52.24,29200.0,36.2276,36.2829,36.1031,36.1377,29200.0
2010-04-30 09:40:00,52.29,52.57,52.24,52.52,22300.0,36.1723,36.366,36.1377,36.3314,22300.0
2010-04-30 09:45:00,52.52,52.52,52.27,52.27,15400.0,36.3314,36.3314,36.1584,36.1584,15400.0
2010-04-30 09:50:00,52.26,52.33,52.14,52.26,17900.0,36.1515,36.1999,36.0685,36.1515,17900.0
2010-04-30 09:55:00,52.3,52.43,52.26,52.36,20500.0,36.1792,36.2691,36.1515,36.2207,20500.0
2010-04-30 10:00:00,52.36,52.42,52.12,52.12,27000.0,36.2207,36.2622,36.0547,36.0547,27000.0
2010-04-30 10:05:00,52.09,52.17,51.97,52.0,30200.0,36.0339,36.0893,35.9509,35.9717,30200.0
2010-04-30 10:10:00,52.0,52.11,51.97,52.03,29600.0,35.9717,36.0477,35.9509,35.9924,29600.0
2010-04-30 10:15:00,52.03,52.03,51.86,51.95,40500.0,35.9924,35.9924,35.8748,35.9371,40500.0
2010-04-30 10:20:00,51.93,51.98,51.91,51.95,13100.0,35.9232,35.9578,35.9094,35.9371,13100.0
2010-04-30 10:25:00,51.94,52.04,51.9,51.98,24100.0,35.9301,35.9993,35.9025,35.9578,24100.0
2010-04-30 10:30:00,51.97,52.03,51.95,52.03,18200.0,35.9509,35.9924,35.9371,35.9924,18200.0
2010-04-30 10:35:00,52.02,52.03,51.85,51.87,26500.0,35.9855,35.9924,35.8679,35.8817,26500.0
2010-04-30 10:40:00,51.88,51.96,51.87,51.94,29100.0,35.8886,35.944,35.8817,35.9301,29100.0
2010-04-30 10:45:00,51.95,52.29,51.92,52.17,46200.0,35.9371,36.1723,35.9163,36.0893,46200.0
2010-04-30 10:50:00,52.18,52.2,52.15,52.19,24400.0,36.0962,36.11,36.0754,36.1031,24400.0
2010-04-30 10:55:00,52.2,52.35,52.19,52.35,44900.0,36.11,36.2138,36.1031,36.2138,44900.0
2010-04-30 11:00:00,52.35,52.38,52.31,52.33,65600.0,36.2138,36.2345,36.1861,36.1999,65600.0
2010-04-30 11:05:00,52.32,52.34,52.09,52.09,82200.0,36.193,36.2068,36.0339,36.0339,82200.0
2010-04-30 11:10:00,52.09,52.16,52.05,52.07,50700.0,36.0339,36.0823,36.0062,36.0201,50700.0
2010-04-30 11:15:00,52.06,52.08,51.95,52.02,33300.0,36.0132,36.027,35.9371,35.9855,33300.0
2010-04-30 11:20:00,52.02,52.02,51.92,51.92,28600.0,35.9855,35.9855,35.9163,35.9163,28600.0
2010-04-30 11:25:00,51.93,51.93,51.8,51.85,33900.0,35.9232,35.9232,35.8333,35.8679,33900.0
2010-04-30 11:30:00,51.83,51.95,51.81,51.95,14800.0,35.8541,35.9371,35.8402,35.9371,14800.0
2010-04-30 11:35:00,51.95,51.95,51.86,51.86,15100.0,35.9371,35.9371,35.8748,35.8748,15100.0
2010-04-30 11:40:00,51.86,51.9,51.8,51.82,35800.0,35.8748,35.9025,35.8333,35.8471,35800.0
2010-04-30 11:45:00,51.81,51.87,51.79,51.85,42200.0,35.8402,35.8817,35.8264,35.8679,42200.0
2010-04-30 11:50:00,51.86,51.98,51.86,51.93,30100.0,35.8748,35.9578,35.8748,35.9232,30100.0
2010-04-30 11:55:00,51.95,51.97,51.92,51.93,5700.0,35.9371,35.9509,35.9163,35.9232,5700.0
2010-04-30 12:00:00,51.94,51.96,51.8,51.84,26900.0,35.9301,35.944,35.8333,35.861,26900.0
2010-04-30 12:05:00,51.85,51.86,51.78,51.81,32800.0,35.8679,35.8748,35.8195,35.8402,32800.0
2010-04-30 12:10:00,51.8,51.82,51.75,51.78,13600.0,35.8333,35.8471,35.7987,35.8195,13600.0
2010-04-30 12:15:00,51.76,51.76,51.59,51.59,22700.0,35.8056,35.8056,35.688,35.688,22700.0
2010-04-30 12:20:00,51.59,51.63,51.52,51.55,29000.0,35.688,35.7157,35.6396,35.6604,29000.0
2010-04-30 12:25:00,51.56,51.65,51.56,51.64,13100.0,35.6673,35.7295,35.6673,35.7226,13100.0
2010-04-30 12:30:00,51.64,51.71,51.61,51.7,31200.0,35.7226,35.771,35.7019,35.7641,31200.0
2010-04-30 12:35:00,51.71,51.76,51.65,51.68,28000.0,35.771,35.8056,35.7295,35.7503,28000.0
2010-04-30 12:40:00,51.68,51.78,51.68,51.75,9100.0,35.7503,35.8195,35.7503,35.7987,9100.0
2010-04-30 12:45:00,51.75,51.79,51.74,51.77,12000.0,35.7987,35.8264,35.7918,35.8125,12000.0
2010-04-30 12:50:00,51.76,51.82,51.69,51.69,21900.0,35.8056,35.8471,35.7572,35.7572,21900.0
2010-04-30 12:55:00,51.7,51.7,51.53,51.63,23000.0,35.7641,35.7641,35.6465,35.7157,23000.0
2010-04-30 13:00:00,51.62,51.67,51.58,51.65,16700.0,35.7088,35.7434,35.6811,35.7295,16700.0
2010-04-30 13:05:00,51.64,51.64,51.43,51.51,29100.0,35.7226,35.7226,35.5773,35.6327,29100.0
2010-04-30 13:10:00,51.52,51.55,51.47,51.48,14900.0,35.6396,35.6604,35.605,35.6119,14900.0
2010-04-30 13:15:00,51.49,51.6,51.48,51.6,18600.0,35.6189,35.6949,35.6119,35.6949,18600.0
2010-04-30 13:20:00,51.59,51.59,51.45,51.45,20000.0,35.688,35.688,35.5912,35.5912,20000.0
2010-04-30 13:25:00,51.46,51.5,51.41,51.44,37800.0,35.5981,35.6258,35.5635,35.5843,37800.0
2010-04-30 13:30:00,51.45,51.52,51.43,51.52,31200.0,35.5912,35.6396,35.5773,35.6396,31200.0
2010-04-30 13:35:00,51.52,51.58,51.51,51.54,13300.0,35.6396,35.6811,35.6327,35.6534,13300.0
2010-04-30 13:40:00,51.54,51.63,51.54,51.6,10500.0,35.6534,35.7157,35.6534,35.6949,10500.0
2010-04-30 13:45:00,51.63,51.66,51.57,51.57,19900.0,35.7157,35.7365,35.6742,35.6742,19900.0
2010-04-30 13:50:00,51.56,51.58,51.5,51.5,19400.0,35.6673,35.6811,35.6258,35.6258,19400.0
2010-04-30 13:55:00,51.52,51.52,51.47,51.48,15800.0,35.6396,35.6396,35.605,35.6119,15800.0
2010-04-30 14:00:00,51.47,51.49,51.39,51.4,29800.0,35.605,35.6189,35.5497,35.5566,29800.0
2010-04-30 14:05:00,51.4,51.46,51.4,51.42,49900.0,35.5566,35.5981,35.5566,35.5704,49900.0
2010-04-30 14:10:00,51.43,51.49,51.39,51.49,30900.0,35.5773,35.6189,35.5497,35.6189,30900.0
2010-04-30 14:15:00,51.48,51.51,51.46,51.48,12100.0,35.6119,35.6327,35.5981,35.6119,12100.0
2010-04-30 14:20:00,51.48,51.5,51.41,51.47,13300.0,35.6119,35.6258,35.5635,35.605,13300.0
2010-04-30 14:25:00,51.46,51.5,51.45,51.47,19500.0,35.5981,35.6258,35.5912,35.605,19500.0
2010-04-30 14:30:00,51.48,51.49,51.41,51.45,23300.0,35.6119,35.6189,35.5635,35.5912,23300.0
2010-04-30 14:35:00,51.46,51.46,51.3,51.31,39400.0,35.5981,35.5981,35.4874,35.4943,39400.0
2010-04-30 14:40:00,51.32,51.32,51.23,51.28,27600.0,35.5013,35.5013,35.439,35.4736,27600.0
2010-04-30 14:45:00,51.3,51.31,51.25,51.27,36300.0,35.4874,35.4943,35.4528,35.4667,36300.0
2010-04-30 14:50:00,51.27,51.34,51.26,51.32,34800.0,35.4667,35.5151,35.4597,35.5013,34800.0
2010-04-30 14:55:00,51.33,51.35,51.27,51.29,32300.0,35.5082,35.522,35.4667,35.4805,32300.0
2010-04-30 15:00:00,51.28,51.31,51.24,51.3,49900.0,35.4736,35.4943,35.4459,35.4874,49900.0
2010-04-30 15:05:00,51.3,51.35,51.23,51.34,52000.0,35.4874,35.522,35.439,35.5151,52000.0
2010-04-30 15:10:00,51.35,51.49,51.32,51.48,80000.0,35.522,35.6189,35.5013,35.6119,80000.0
2010-04-30 15:15:00,51.48,51.52,51.46,51.49,60500.0,35.6119,35.6396,35.5981,35.6189,60500.0
2010-04-30 15:20:00,51.5,51.51,51.42,51.46,61600.0,35.6258,35.6327,35.5704,35.5981,61600.0
2010-04-30 15:25:00,51.46,51.51,51.4,51.48,77900.0,35.5981,35.6327,35.5566,35.6119,77900.0
2010-04-30 15:30:00,51.47,51.52,51.46,51.52,68000.0,35.605,35.6396,35.5981,35.6396,68000.0
2010-04-30 15:35:00,51.52,51.53,51.23,51.27,133800.0,35.6396,35.6465,35.439,35.4667,133800.0
2010-04-30 15:40:00,51.27,51.29,51.12,51.24,161600.0,35.4667,35.4805,35.3629,35.4459,161600.0
2010-04-30 15:45:00,51.23,51.28,51.15,51.19,196300.0,35.439,35.4736,35.3837,35.4113,196300.0
2010-04-30 15:50:00,51.18,51.23,51.16,51.22,311600.0,35.4044,35.439,35.3906,35.4321,311600.0
2010-04-30 15:55:00,51.22,51.25,51.05,51.05,320500.0,35.4321,35.4528,35.3145,35.3145,320500.0
2010-05-03 09:30:00,51.43,51.76,51.43,51.66,28400.0,35.5773,35.8056,35.5773,35.7365,28400.0
2010-05-03 09:35:00,51.72,51.74,51.66,51.7,20000.0,35.778,35.7918,35.7365,35.7641,20000.0
2010-05-03 09:40:00,51.71,51.71,51.5,51.56,20000.0,35.771,35.771,35.6258,35.6673,20000.0
2010-05-03 09:45:00,51.59,51.63,51.53,51.6,19200.0,35.688,35.7157,35.6465,35.6949,19200.0
2010-05-03 09:50:00,51.6,51.76,51.6,51.76,15700.0,35.6949,35.8056,35.6949,35.8056,15700.0
2010-05-03 09:55:00,51.75,51.76,51.57,51.6,52500.0,35.7987,35.8056,35.6742,35.6949,52500.0
2010-05-03 10:00:00,51.58,51.6,51.46,51.46,26200.0,35.6811,35.6949,35.5981,35.5981,26200.0
2010-05-03 10:05:00,51.47,51.59,51.43,51.54,37600.0,35.605,35.688,35.5773,35.6534,37600.0
2010-05-03 10:10:00,51.56,51.63,51.53,51.62,23500.0,35.6673,35.7157,35.6465,35.7088,23500.0
2010-05-03 10:15:00,51.63,51.64,51.58,51.59,24800.0,35.7157,35.7226,35.6811,35.688,24800.0
2010-05-03 10:20:00,51.6,51.63,51.58,51.59,14900.0,35.6949,35.7157,35.6811,35.688,14900.0
2010-05-03 10:25:00,51.61,51.65,51.59,51.64,11500.0,35.7019,35.7295,35.688,35.7226,11500.0
2010-05-03 10:30:00,51.65,51.67,51.62,51.67,9500.0,35.7295,35.7434,35.7088,35.7434,9500.0
2010-05-03 10:35:00,51.67,51.69,51.65,51.69,11400.0,35.7434,35.7572,35.7295,35.7572,11400.0
2010-05-03 10:40:00,51.68,51.76,51.68,51.69,14400.0,35.7503,35.8056,35.7503,35.7572,14400.0
2010-05-03 10:45:00,51.67,51.69,51.58,51.64,12600.0,35.7434,35.7572,35.6811,35.7226,12600.0
2010-05-03 10:50:00,51.64,51.66,51.46,51.46,18000.0,35.7226,35.7365,35.5981,35.5981,18000.0
2010-05-03 10:55:00,51.48,51.49,51.4,51.47,16400.0,35.6119,35.6189,35.5566,35.605,16400.0
2010-05-03 11:00:00,51.46,51.5,51.44,51.49,11400.0,35.5981,35.6258,35.5843,35.6189,11400.0
2010-05-03 11:05:00,51.49,51.55,51.47,51.48,22600.0,35.6189,35.6604,35.605,35.6119,22600.0
2010-05-03 11:10:00,51.49,51.6,51.49,51.59,13600.0,35.6189,35.6949,35.6189,35.688,13600.0
2010-05-03 11:15:00,51.59,51.66,51.59,51.65,9200.0,35.688,35.7365,35.688,35.7295,9200.0
2010-05-03 11:20:00,51.65,51.7,51.61,51.64,18500.0,35.7295,35.7641,35.7019,35.7226,18500.0
2010-05-03 11:25:00,51.64,51.69,51.61,51.63,22800.0,35.7226,35.7572,35.7019,35.7157,22800.0
2010-05-03 11:30:00,51.64,51.69,51.63,51.65,11300.0,35.7226,35.7572,35.7157,35.7295,11300.0
2010-05-03 11:35:00,51.65,51.67,51.64,51.64,10500.0,35.7295,35.7434,35.7226,35.7226,10500.0
2010-05-03 11:40:00,51.63,51.65,51.62,51.63,8800.0,35.7157,35.7295,35.7088,35.7157,8800.0
2010-05-03 11:45:00,51.62,51.66,51.6,51.6,10000.0,35.7088,35.7365,35.6949,35.6949,10000.0
2010-05-03 11:50:00,51.6,51.65,51.58,51.64,12300.0,35.6949,35.7295,35.6811,35.7226,12300.0
2010-05-03 11:55:00,51.64,51.7,51.64,51.66,6200.0,35.7226,35.7641,35.7226,35.7365,6200.0
2010-05-03 12:00:00,51.65,51.65,51.6,51.63,6300.0,35.7295,35.7295,35.6949,35.7157,6300.0
2010-05-03 12:05:00,51.64,51.64,51.59,51.62,7600.0,35.7226,35.7226,35.688,35.7088,7600.0
2010-05-03 12:10:00,51.62,51.65,51.61,51.64,7500.0,35.7088,35.7295,35.7019,35.7226,7500.0
2010-05-03 12:15:00,51.64,51.71,51.64,51.71,7500.0,35.7226,35.771,35.7226,35.771,7500.0
2010-05-03 12:20:00,51.72,51.84,51.71,51.78,18400.0,35.778,35.861,35.771,35.8195,18400.0
2010-05-03 12:25:00,51.79,51.86,51.78,51.84,13500.0,35.8264,35.8748,35.8195,35.861,13500.0
2010-05-03 12:30:00,51.86,51.89,51.85,51.89,13100.0,35.8748,35.8956,35.8679,35.8956,13100.0
2010-05-03 12:35:00,51.88,51.92,51.86,51.86,15800.0,35.8886,35.9163,35.8748,35.8748,15800.0
2010-05-03 12:40:00,51.87,51.88,51.85,51.87,8500.0,35.8817,35.8886,35.8679,35.8817,8500.0
2010-05-03 12:45:00,51.87,51.97,51.87,51.96,25600.0,35.8817,35.9509,35.8817,35.944,25600.0
2010-05-03 12:50:00,51.96,51.97,51.9,51.92,23100.0,35.944,35.9509,35.9025,35.9163,23100.0
2010-05-03 12:55:00,51.95,52.06,51.93,52.05,30500.0,35.9371,36.0132,35.9232,36.0062,30500.0
2010-05-03 13:00:00,52.05,52.05,51.94,51.97,23500.0,36.0062,36.0062,35.9301,35.9509,23500.0
2010-05-03 13:05:00,51.99,51.99,51.92,51.92,15600.0,35.9647,35.9647,35.9163,35.9163,15600.0
2010-05-03 13:10:00,51.92,51.97,51.91,51.96,16100.0,35.9163,35.9509,35.9094,35.944,16100.0
2010-05-03 13:15:00,51.96,51.99,51.94,51.96,16500.0,35.944,35.9647,35.9301,35.944,16500.0
2010-05-03 13:20:00,51.96,52.01,51.94,52.0,14700.0,35.944,35.9786,35.9301,35.9717,14700.0
2010-05-03 13:25:00,52.0,52.04,52.0,52.01,23000.0,35.9717,35.9993,35.9717,35.9786,23000.0
2010-05-03 13:30:00,52.01,52.08,52.01,52.04,15100.0,35.9786,36.027,35.9786,35.9993,15100.0
2010-05-03 13:35:00,52.05,52.1,52.02,52.07,35200.0,36.0062,36.0408,35.9855,36.0201,35200.0
2010-05-03 13:40:00,52.06,52.1,52.01,52.01,24500.0,36.0132,36.0408,35.9786,35.9786,24500.0
2010-05-03 13:45:00,52.01,52.07,52.0,52.03,21900.0,35.9786,36.0201,35.9717,35.9924,21900.0
2010-05-03 13:50:00,52.03,52.06,52.0,52.01,11500.0,35.9924,36.0132,35.9717,35.9786,11500.0
2010-05-03 13:55:00,52.01,52.05,51.99,52.05,25200.0,35.9786,36.0062,35.9647,36.0062,25200.0
2010-05-03 14:00:00,52.05,52.06,51.98,52.01,15000.0,36.0062,36.0132,35.9578,35.9786,15000.0
2010-05-03 14:05:00,52.03,52.03,51.94,51.95,8700.0,35.9924,35.9924,35.9301,35.9371,8700.0
2010-05-03 14:10:00,51.95,52.01,51.95,51.98,20700.0,35.9371,35.9786,35.9371,35.9578,20700.0
2010-05-03 14:15:00,51.98,52.03,51.96,51.98,15200.0,35.9578,35.9924,35.944,35.9578,15200.0
2010-05-03 14:20:00,51.98,52.02,51.97,52.0,24900.0,35.9578,35.9855,35.9509,35.9717,24900.0
2010-05-03 14:25:00,52.0,52.03,51.98,52.03,31700.0,35.9717,35.9924,35.9578,35.9924,31700.0
2010-05-03 14:30:00,52.03,52.06,52.0,52.03,30600.0,35.9924,36.0132,35.9717,35.9924,30600.0
2010-05-03 14:35:00,52.02,52.03,51.94,51.96,27300.0,35.9855,35.9924,35.9301,35.944,27300.0
2010-05-03 14:40:00,51.96,51.96,51.87,51.88,22900.0,35.944,35.944,35.8817,35.8886,22900.0
2010-05-03 14:45:00,51.9,51.94,51.88,51.9,27500.0,35.9025,35.9301,35.8886,35.9025,27500.0
2010-05-03 14:50:00,51.9,51.92,51.89,51.91,22500.0,35.9025,35.9163,35.8956,35.9094,22500.0
2010-05-03 14:55:00,51.9,51.93,51.86,51.86,35200.0,35.9025,35.9232,35.8748,35.8748,35200.0
2010-05-03 15:00:00,51.87,51.89,51.84,51.85,36200.0,35.8817,35.8956,35.861,35.8679,36200.0
2010-05-03 15:05:00,51.85,51.91,51.83,51.84,43900.0,35.8679,35.9094,35.8541,35.861,43900.0
2010-05-03 15:10:00,51.85,51.85,51.79,51.83,41100.0,35.8679,35.8679,35.8264,35.8541,41100.0
2010-05-03 15:15:00,51.83,51.93,51.83,51.85,27500.0,35.8541,35.9232,35.8541,35.8679,27500.0
2010-05-03 15:20:00,51.85,51.88,51.79,51.79,35300.0,35.8679,35.8886,35.8264,35.8264,35300.0
2010-05-03 15:25:00,51.8,51.88,51.76,51.82,41600.0,35.8333,35.8886,35.8056,35.8471,41600.0
2010-05-03 15:30:00,51.82,51.88,51.82,51.88,35700.0,35.8471,35.8886,35.8471,35.8886,35700.0
2010-05-03 15:35:00,51.89,51.91,51.85,51.9,69900.0,35.8956,35.9094,35.8679,35.9025,69900.0
2010-05-03 15:40:00,51.9,51.94,51.9,51.93,52900.0,35.9025,35.9301,35.9025,35.9232,52900.0
2010-05-03 15:45:00,51.93,52.04,51.93,52.04,95100.0,35.9232,35.9993,35.9232,35.9993,95100.0
2010-05-03 15:50:00,52.04,52.07,52.0,52.01,172300.0,35.9993,36.0201,35.9717,35.9786,172300.0
2010-05-03 15:55:00,52.0,52.0,51.94,51.98,112100.0,35.9717,35.9717,35.9301,35.9578,112100.0
2010-05-04 09:30:00,51.22,51.36,50.7,50.92,67400.0,35.4321,35.5289,35.0724,35.2245,67400.0
2010-05-04 09:35:00,50.92,51.01,50.67,50.78,53000.0,35.2245,35.2868,35.0516,35.1277,53000.0
2010-05-04 09:40:00,50.78,50.83,50.68,50.69,38600.0,35.1277,35.1623,35.0585,35.0654,38600.0
2010-05-04 09:45:00,50.68,50.79,50.64,50.71,49400.0,35.0585,35.1346,35.0309,35.0793,49400.0
2010-05-04 09:50:00,50.7,50.8,50.64,50.77,36000.0,35.0724,35.1415,35.0309,35.1208,36000.0
2010-05-04 09:55:00,50.76,51.01,50.73,50.99,21800.0,35.1139,35.2868,35.0931,35.273,21800.0
2010-05-04 10:00:00,50.99,51.06,50.88,50.98,73200.0,35.273,35.3214,35.1969,35.2661,73200.0
2010-05-04 10:05:00,50.97,51.04,50.89,50.95,26700.0,35.2591,35.3076,35.2038,35.2453,26700.0
2010-05-04 10:10:00,50.93,50.96,50.87,50.93,18500.0,35.2315,35.2522,35.19,35.2315,18500.0
2010-05-04 10:15:00,50.93,50.97,50.9,50.94,24600.0,35.2315,35.2591,35.2107,35.2384,24600.0
2010-05-04 10:20:00,50.94,50.99,50.89,50.96,22800.0,35.2384,35.273,35.2038,35.2522,22800.0
2010-05-04 10:25:00,50.97,51.08,50.97,51.02,57400.0,35.2591,35.3352,35.2591,35.2937,57400.0
2010-05-04 10:30:00,51.02,51.02,50.86,50.89,71900.0,35.2937,35.2937,35.183,35.2038,71900.0
2010-05-04 10:35:00,50.88,50.91,50.63,50.69,66600.0,35.1969,35.2176,35.0239,35.0654,66600.0
2010-05-04 10:40:00,50.69,50.71,50.62,50.67,29600.0,35.0654,35.0793,35.017,35.0516,29600.0
2010-05-04 10:45:00,50.67,50.71,50.59,50.63,18800.0,35.0516,35.0793,34.9963,35.0239,18800.0
2010-05-04 10:50:00,50.63,50.67,50.57,50.66,18200.0,35.0239,35.0516,34.9824,35.0447,18200.0
2010-05-04 10:55:00,50.65,50.67,50.45,50.46,67000.0,35.0378,35.0516,34.8994,34.9063,67000.0
2010-05-04 11:00:00,50.44,50.46,50.34,50.38,38200.0,34.8925,34.9063,34.8233,34.851,38200.0
2010-05-04 11:05:00,50.38,50.46,50.3,50.45,38100.0,34.851,34.9063,34.7957,34.8994,38100.0
2010-05-04 11:10:00,50.46,50.46,50.38,50.43,32300.0,34.9063,34.9063,34.851,34.8856,32300.0
2010-05-04 11:15:00,50.41,50.52,50.41,50.52,16700.0,34.8717,34.9478,34.8717,34.9478,16700.0
2010-05-04 11:20:00,50.51,50.6,50.46,50.48,24300.0,34.9409,35.0032,34.9063,34.9202,24300.0
2010-05-04 11:25:00,50.46,50.47,50.35,50.36,27400.0,34.9063,34.9133,34.8302,34.8372,27400.0
2010-05-04 11:30:00,50.39,50.51,50.39,50.45,16200.0,34.8579,34.9409,34.8579,34.8994,16200.0
2010-05-04 11:35:00,50.45,50.49,50.41,50.47,16500.0,34.8994,34.9271,34.8717,34.9133,16500.0
2010-05-04 11:40:00,50.47,50.55,50.44,50.46,12100.0,34.9133,34.9686,34.8925,34.9063,12100.0
2010-05-04 11:45:00,50.44,50.47,50.41,50.46,18400.0,34.8925,34.9133,34.8717,34.9063,18400.0
2010-05-04 11:50:00,50.44,50.5,50.39,50.47,14800.0,34.8925,34.934,34.8579,34.9133,14800.0
2010-05-04 11:55:00,50.47,50.52,50.47,50.49,14700.0,34.9133,34.9478,34.9133,34.9271,14700.0
2010-05-04 12:00:00,50.5,50.53,50.44,50.46,16900.0,34.934,34.9548,34.8925,34.9063,16900.0
2010-05-04 12:05:00,50.46,50.46,50.37,50.4,21000.0,34.9063,34.9063,34.8441,34.8648,21000.0
2010-05-04 12:10:00,50.4,50.4,50.31,50.4,15000.0,34.8648,34.8648,34.8026,34.8648,15000.0
2010-05-04 12:15:00,50.4,50.43,50.3,50.31,25400.0,34.8648,34.8856,34.7957,34.8026,25400.0
2010-05-04 12:20:00,50.32,50.32,50.14,50.2,33100.0,34.8095,34.8095,34.685,34.7265,33100.0
2010-05-04 12:25:00,50.19,50.26,50.1,50.23,24800.0,34.7196,34.768,34.6573,34.7472,24800.0
2010-05-04 12:30:00,50.23,50.34,50.19,50.31,19600.0,34.7472,34.8233,34.7196,34.8026,19600.0
2010-05-04 12:35:00,50.31,50.43,50.29,50.42,13000.0,34.8026,34.8856,34.7887,34.8787,13000.0
2010-05-04 12:40:00,50.43,50.45,50.33,50.35,9200.0,34.8856,34.8994,34.8164,34.8302,9200.0
2010-05-04 12:45:00,50.36,50.49,50.34,50.48,14100.0,34.8372,34.9271,34.8233,34.9202,14100.0
2010-05-04 12:50:00,50.49,50.5,50.44,50.45,15800.0,34.9271,34.934,34.8925,34.8994,15800.0
2010-05-04 12:55:00,50.45,50.47,50.39,50.44,23000.0,34.8994,34.9133,34.8579,34.8925,23000.0
2010-05-04 13:00:00,50.45,50.49,50.42,50.43,20100.0,34.8994,34.9271,34.8787,34.8856,20100.0
2010-05-04 13:05:00,50.43,50.46,50.39,50.39,13100.0,34.8856,34.9063,34.8579,34.8579,13100.0
2010-05-04 13:10:00,50.41,50.41,50.35,50.36,17500.0,34.8717,34.8717,34.8302,34.8372,17500.0
2010-05-04 13:15:00,50.38,50.44,50.36,50.38,16300.0,34.851,34.8925,34.8372,34.851,16300.0
2010-05-04 13:20:00,50.38,50.47,50.37,50.39,27400.0,34.851,34.9133,34.8441,34.8579,27400.0
2010-05-04 13:25:00,50.37,50.41,50.35,50.38,16800.0,34.8441,34.8717,34.8302,34.851,16800.0
2010-05-04 13:30:00,50.38,50.46,50.38,50.38,14800.0,34.851,34.9063,34.851,34.851,14800.0
2010-05-04 13:35:00,50.38,50.39,50.32,50.34,30000.0,34.851,34.8579,34.8095,34.8233,30000.0
2010-05-04 13:40:00,50.35,50.38,50.31,50.33,24900.0,34.8302,34.851,34.8026,34.8164,24900.0
2010-05-04 13:45:00,50.33,50.43,50.29,50.41,25900.0,34.8164,34.8856,34.7887,34.8717,25900.0
2010-05-04 13:50:00,50.42,50.42,50.36,50.4,16500.0,34.8787,34.8787,34.8372,34.8648,16500.0
2010-05-04 13:55:00,50.38,50.39,50.32,50.36,16900.0,34.851,34.8579,34.8095,34.8372,16900.0
2010-05-04 14:00:00,50.36,50.38,50.22,50.26,44100.0,34.8372,34.851,34.7403,34.768,44100.0
2010-05-04 14:05:00,50.3,50.34,50.29,50.34,15400.0,34.7957,34.8233,34.7887,34.8233,15400.0
2010-05-04 14:10:00,50.35,50.37,50.33,50.35,8400.0,34.8302,34.8441,34.8164,34.8302,8400.0
2010-05-04 14:15:00,50.35,50.35,50.23,50.24,30800.0,34.8302,34.8302,34.7472,34.7541,30800.0
2010-05-04 14:20:00,50.24,50.3,50.22,50.26,23400.0,34.7541,34.7957,34.7403,34.768,23400.0
2010-05-04 14:25:00,50.28,50.31,50.22,50.23,21300.0,34.7818,34.8026,34.7403,34.7472,21300.0
2010-05-04 14:30:00,50.23,50.36,50.22,50.23,32700.0,34.7472,34.8372,34.7403,34.7472,32700.0
2010-05-04 14:35:00,50.24,50.31,50.23,50.26,26900.0,34.7541,34.8026,34.7472,34.768,26900.0
2010-05-04 14:40:00,50.26,50.34,50.26,50.3,22700.0,34.768,34.8233,34.768,34.7957,22700.0
2010-05-04 14:45:00,50.3,50.32,50.25,50.29,23100.0,34.7957,34.8095,34.7611,34.7887,23100.0
2010-05-04 14:50:00,50.3,50.35,50.28,50.29,30000.0,34.7957,34.8302,34.7818,34.7887,30000.0
2010-05-04 14:55:00,50.26,50.36,50.25,50.32,31200.0,34.768,34.8372,34.7611,34.8095,31200.0
2010-05-04 15:00:00,50.33,50.39,50.24,50.36,43100.0,34.8164,34.8579,34.7541,34.8372,43100.0
2010-05-04 15:05:00,50.37,50.45,50.35,50.4,43900.0,34.8441,34.8994,34.8302,34.8648,43900.0
2010-05-04 15:10:00,50.4,50.46,50.38,50.41,19900.0,34.8648,34.9063,34.851,34.8717,19900.0
2010-05-04 15:15:00,50.41,50.51,50.41,50.5,29300.0,34.8717,34.9409,34.8717,34.934,29300.0
2010-05-04 15:20:00,50.49,50.5,50.4,50.48,24300.0,34.9271,34.934,34.8648,34.9202,24300.0
2010-05-04 15:25:00,50.47,50.49,50.37,50.4,34900.0,34.9133,34.9271,34.8441,34.8648,34900.0
2010-05-04 15:30:00,50.4,50.46,50.39,50.42,41900.0,34.8648,34.9063,34.8579,34.8787,41900.0
2010-05-04 15:35:00,50.41,50.42,50.3,50.32,56100.0,34.8717,34.8787,34.7957,34.8095,56100.0
2010-05-04 15:40:00,50.31,50.33,50.13,50.2,86300.0,34.8026,34.8164,34.6781,34.7265,86300.0
2010-05-04 15:45:00,50.17,50.29,50.16,50.27,86900.0,34.7057,34.7887,34.6988,34.7749,86900.0
2010-05-04 15:50:00,50.28,50.47,50.25,50.46,100700.0,34.7818,34.9133,34.7611,34.9063,100700.0
2010-05-04 15:55:00,50.46,50.47,50.37,50.38,138900.0,34.9063,34.9133,34.8441,34.851,138900.0
2010-05-05 09:30:00,49.96,50.04,49.79,49.92,61900.0,34.5605,34.6158,34.4429,34.5328,61900.0
2010-05-05 09:35:00,49.9,49.94,49.76,49.76,75000.0,34.5189,34.5466,34.4221,34.4221,75000.0
2010-05-05 09:40:00,49.76,49.81,49.6,49.77,59700.0,34.4221,34.4567,34.3114,34.429,59700.0
2010-05-05 09:45:00,49.77,49.84,49.66,49.78,33300.0,34.429,34.4774,34.3529,34.4359,33300.0
2010-05-05 09:50:00,49.78,49.98,49.63,49.98,30800.0,34.4359,34.5743,34.3322,34.5743,30800.0
2010-05-05 09:55:00,49.98,50.0,49.84,49.91,42800.0,34.5743,34.5881,34.4774,34.5259,42800.0
2010-05-05 10:00:00,49.89,50.07,49.79,50.03,69000.0,34.512,34.6365,34.4429,34.6089,69000.0
2010-05-05 10:05:00,50.03,50.05,49.92,50.0,56800.0,34.6089,34.6227,34.5328,34.5881,56800.0
2010-05-05 10:10:00,50.0,50.0,49.8,49.89,38200.0,34.5881,34.5881,34.4498,34.512,38200.0
2010-05-05 10:15:00,49.89,50.1,49.85,50.06,33200.0,34.512,34.6573,34.4844,34.6296,33200.0
2010-05-05 10:20:00,50.06,50.13,50.03,50.08,33100.0,34.6296,34.6781,34.6089,34.6435,33100.0
2010-05-05 10:25:00,50.11,50.11,49.99,50.0,27600.0,34.6642,34.6642,34.5812,34.5881,27600.0
2010-05-05 10:30:00,50.0,50.09,49.93,49.95,29200.0,34.5881,34.6504,34.5397,34.5535,29200.0
2010-05-05 10:35:00,49.95,50.01,49.91,49.92,29100.0,34.5535,34.595,34.5259,34.5328,29100.0
2010-05-05 10:40:00,49.91,50.17,49.88,50.1,26500.0,34.5259,34.7057,34.5051,34.6573,26500.0
2010-05-05 10:45:00,50.1,50.23,50.09,50.15,68100.0,34.6573,34.7472,34.6504,34.6919,68100.0
2010-05-05 10:50:00,50.15,50.18,50.05,50.1,44900.0,34.6919,34.7126,34.6227,34.6573,44900.0
2010-05-05 10:55:00,50.09,50.12,50.02,50.07,27000.0,34.6504,34.6711,34.602,34.6365,27000.0
2010-05-05 11:00:00,50.06,50.06,49.9,49.94,50500.0,34.6296,34.6296,34.5189,34.5466,50500.0
2010-05-05 11:05:00,49.95,49.95,49.84,49.92,55400.0,34.5535,34.5535,34.4774,34.5328,55400.0
2010-05-05 11:10:00,49.94,50.0,49.9,49.95,21000.0,34.5466,34.5881,34.5189,34.5535,21000.0
2010-05-05 11:15:00,49.94,49.98,49.89,49.98,20200.0,34.5466,34.5743,34.512,34.5743,20200.0
2010-05-05 11:20:00,49.96,50.03,49.96,50.0,33500.0,34.5605,34.6089,34.5605,34.5881,33500.0
2010-05-05 11:25:00,50.0,50.01,49.92,49.94,26400.0,34.5881,34.595,34.5328,34.5466,26400.0
2010-05-05 11:30:00,49.94,50.0,49.87,49.89,22300.0,34.5466,34.5881,34.4982,34.512,22300.0
2010-05-05 11:35:00,49.87,49.99,49.87,49.97,32900.0,34.4982,34.5812,34.4982,34.5674,32900.0
2010-05-05 11:40:00,49.96,50.04,49.94,50.01,31300.0,34.5605,34.6158,34.5466,34.595,31300.0
2010-05-05 11:45:00,50.0,50.12,49.99,50.12,28600.0,34.5881,34.6711,34.5812,34.6711,28600.0
2010-05-05 11:50:00,50.11,50.19,50.06,50.19,35800.0,34.6642,34.7196,34.6296,34.7196,35800.0
2010-05-05 11:55:00,50.19,50.29,50.19,50.24,21400.0,34.7196,34.7887,34.7196,34.7541,21400.0
2010-05-05 12:00:00,50.24,50.29,50.22,50.25,11500.0,34.7541,34.7887,34.7403,34.7611,11500.0
2010-05-05 12:05:00,50.24,50.25,50.18,50.23,21900.0,34.7541,34.7611,34.7126,34.7472,21900.0
2010-05-05 12:10:00,50.23,50.24,50.17,50.19,13400.0,34.7472,34.7541,34.7057,34.7196,13400.0
2010-05-05 12:15:00,50.19,50.19,50.13,50.15,13400.0,34.7196,34.7196,34.6781,34.6919,13400.0
2010-05-05 12:20:00,50.16,50.17,50.02,50.08,18000.0,34.6988,34.7057,34.602,34.6435,18000.0
2010-05-05 12:25:00,50.09,50.13,50.06,50.08,16200.0,34.6504,34.6781,34.6296,34.6435,16200.0
2010-05-05 12:30:00,50.06,50.12,50.03,50.09,7600.0,34.6296,34.6711,34.6089,34.6504,7600.0
2010-05-05 12:35:00,50.07,50.07,49.98,50.0,15000.0,34.6365,34.6365,34.5743,34.5881,15000.0
2010-05-05 12:40:00,50.0,50.0,49.86,49.88,17200.0,34.5881,34.5881,34.4913,34.5051,17200.0
2010-05-05 12:45:00,49.88,49.97,49.88,49.97,19400.0,34.5051,34.5674,34.5051,34.5674,19400.0
2010-05-05 12:50:00,49.97,50.04,49.96,50.04,11800.0,34.5674,34.6158,34.5605,34.6158,11800.0
2010-05-05 12:55:00,50.04,50.09,49.97,50.0,32900.0,34.6158,34.6504,34.5674,34.5881,32900.0
2010-05-05 13:00:00,49.99,50.01,49.87,49.9,51200.0,34.5812,34.595,34.4982,34.5189,51200.0
2010-05-05 13:05:00,49.89,49.95,49.87,49.93,30200.0,34.512,34.5535,34.4982,34.5397,30200.0
2010-05-05 13:10:00,49.94,49.95,49.87,49.88,14500.0,34.5466,34.5535,34.4982,34.5051,14500.0
2010-05-05 13:15:00,49.87,49.96,49.85,49.93,24600.0,34.4982,34.5605,34.4844,34.5397,24600.0
2010-05-05 13:20:00,49.95,50.09,49.93,50.06,14100.0,34.5535,34.6504,34.5397,34.6296,14100.0
2010-05-05 13:25:00,50.05,50.06,49.95,49.95,12700.0,34.6227,34.6296,34.5535,34.5535,12700.0
2010-05-05 13:30:00,49.97,50.0,49.94,49.94,10000.0,34.5674,34.5881,34.5466,34.5466,10000.0
2010-05-05 13:35:00,49.94,50.02,49.89,50.02,23200.0,34.5466,34.602,34.512,34.602,23200.0
2010-05-05 13:40:00,50.02,50.03,49.97,49.97,10800.0,34.602,34.6089,34.5674,34.5674,10800.0
2010-05-05 13:45:00,49.95,50.05,49.93,50.05,12800.0,34.5535,34.6227,34.5397,34.6227,12800.0
2010-05-05 13:50:00,50.04,50.05,49.97,50.05,17800.0,34.6158,34.6227,34.5674,34.6227,17800.0
2010-05-05 13:55:00,50.05,50.06,50.01,50.02,14600.0,34.6227,34.6296,34.595,34.602,14600.0
2010-05-05 14:00:00,50.01,50.01,49.89,49.91,17000.0,34.595,34.595,34.512,34.5259,17000.0
2010-05-05 14:05:00,49.92,50.0,49.9,49.96,12000.0,34.5328,34.5881,34.5189,34.5605,12000.0
2010-05-05 14:10:00,49.97,50.0,49.9,49.9,14100.0,34.5674,34.5881,34.5189,34.5189,14100.0
2010-05-05 14:15:00,49.89,49.92,49.81,49.9,19100.0,34.512,34.5328,34.4567,34.5189,19100.0
2010-05-05 14:20:00,49.88,49.94,49.87,49.93,17500.0,34.5051,34.5466,34.4982,34.5397,17500.0
2010-05-05 14:25:00,49.91,49.92,49.82,49.87,15500.0,34.5259,34.5328,34.4636,34.4982,15500.0
2010-05-05 14:30:00,49.86,49.87,49.78,49.82,24000.0,34.4913,34.4982,34.4359,34.4636,24000.0
2010-05-05 14:35:00,49.83,49.83,49.73,49.75,25700.0,34.4705,34.4705,34.4013,34.4152,25700.0
2010-05-05 14:40:00,49.75,49.79,49.7,49.74,51700.0,34.4152,34.4429,34.3806,34.4083,51700.0
2010-05-05 14:45:00,49.73,49.73,49.62,49.64,67700.0,34.4013,34.4013,34.3253,34.3391,67700.0
2010-05-05 14:50:00,49.63,49.69,49.56,49.65,59700.0,34.3322,34.3737,34.2838,34.346,59700.0
2010-05-05 14:55:00,49.65,49.79,49.65,49.74,31600.0,34.346,34.4429,34.346,34.4083,31600.0
2010-05-05 15:00:00,49.74,49.79,49.67,49.73,56300.0,34.4083,34.4429,34.3598,34.4013,56300.0
2010-05-05 15:05:00,49.72,49.8,49.68,49.78,56600.0,34.3944,34.4498,34.3668,34.4359,56600.0
2010-05-05 15:10:00,49.8,49.89,49.76,49.87,84800.0,34.4498,34.512,34.4221,34.4982,84800.0
2010-05-05 15:15:00,49.87,49.88,49.81,49.82,39700.0,34.4982,34.5051,34.4567,34.4636,39700.0
2010-05-05 15:20:00,49.82,49.95,49.81,49.94,60100.0,34.4636,34.5535,34.4567,34.5466,60100.0
2010-05-05 15:25:00,49.93,49.94,49.86,49.86,55400.0,34.5397,34.5466,34.4913,34.4913,55400.0
2010-05-05 15:30:00,49.86,49.86,49.75,49.75,97600.0,34.4913,34.4913,34.4152,34.4152,97600.0
2010-05-05 15:35:00,49.75,49.78,49.71,49.75,109300.0,34.4152,34.4359,34.3875,34.4152,109300.0
2010-05-05 15:40:00,49.75,49.81,49.75,49.81,85600.0,34.4152,34.4567,34.4152,34.4567,85600.0
2010-05-05 15:45:00,49.8,49.8,49.7,49.77,103100.0,34.4498,34.4498,34.3806,34.429,103100.0
2010-05-05 15:50:00,49.77,49.84,49.76,49.83,96500.0,34.429,34.4774,34.4221,34.4705,96500.0
2010-05-05 15:55:00,49.84,49.89,49.77,49.79,49800.0,34.4774,34.512,34.429,34.4429,49800.0
2010-05-06 09:30:00,49.53,49.73,49.48,49.64,41200.0,34.263,34.4013,34.2284,34.3391,41200.0
2010-05-06 09:35:00,49.69,50.04,49.69,50.03,34700.0,34.3737,34.6158,34.3737,34.6089,34700.0
2010-05-06 09:40:00,50.03,50.45,50.02,50.38,194500.0,34.6089,34.8994,34.602,34.851,194500.0
2010-05-06 09:45:00,50.41,50.42,50.07,50.07,46200.0,34.8717,34.8787,34.6365,34.6365,46200.0
2010-05-06 09:50:00,50.12,50.2,49.99,50.07,34200.0,34.6711,34.7265,34.5812,34.6365,34200.0
2010-05-06 09:55:00,50.07,50.14,50.01,50.11,26100.0,34.6365,34.685,34.595,34.6642,26100.0
2010-05-06 10:00:00,50.1,50.22,50.0,50.22,49900.0,34.6573,34.7403,34.5881,34.7403,49900.0
2010-05-06 10:05:00,50.22,50.31,50.21,50.26,44600.0,34.7403,34.8026,34.7334,34.768,44600.0
2010-05-06 10:10:00,50.26,50.28,50.11,50.15,51300.0,34.768,34.7818,34.6642,34.6919,51300.0
2010-05-06 10:15:00,50.15,50.24,50.08,50.19,33500.0,34.6919,34.7541,34.6435,34.7196,33500.0
2010-05-06 10:20:00,50.19,50.33,50.16,50.18,78500.0,34.7196,34.8164,34.6988,34.7126,78500.0
2010-05-06 10:25:00,50.17,50.17,49.91,49.93,28700.0,34.7057,34.7057,34.5259,34.5397,28700.0
2010-05-06 10:30:00,49.91,50.0,49.85,49.99,33500.0,34.5259,34.5881,34.4844,34.5812,33500.0
2010-05-06 10:35:00,49.98,50.03,49.88,50.03,31000.0,34.5743,34.6089,34.5051,34.6089,31000.0
2010-05-06 10:40:00,50.02,50.04,49.79,49.79,74300.0,34.602,34.6158,34.4429,34.4429,74300.0
2010-05-06 10:45:00,49.78,49.82,49.67,49.75,41200.0,34.4359,34.4636,34.3598,34.4152,41200.0
2010-05-06 10:50:00,49.75,49.79,49.68,49.68,36300.0,34.4152,34.4429,34.3668,34.3668,36300.0
2010-05-06 10:55:00,49.68,49.81,49.59,49.76,34200.0,34.3668,34.4567,34.3045,34.4221,34200.0
2010-05-06 11:00:00,49.73,49.74,49.44,49.6,72900.0,34.4013,34.4083,34.2007,34.3114,72900.0
2010-05-06 11:05:00,49.58,49.62,49.51,49.55,26900.0,34.2976,34.3253,34.2492,34.2768,26900.0
2010-05-06 11:10:00,49.54,49.56,49.36,49.4,34500.0,34.2699,34.2838,34.1454,34.1731,34500.0
2010-05-06 11:15:00,49.4,49.42,49.28,49.42,41400.0,34.1731,34.1869,34.0901,34.1869,41400.0
2010-05-06 11:20:00,49.42,49.51,49.4,49.44,47700.0,34.1869,34.2492,34.1731,34.2007,47700.0
2010-05-06 11:25:00,49.43,49.61,49.41,49.54,29300.0,34.1938,34.3183,34.18,34.2699,29300.0
2010-05-06 11:30:00,49.53,49.55,49.41,49.41,30300.0,34.263,34.2768,34.18,34.18,30300.0
2010-05-06 11:35:00,49.43,49.65,49.4,49.61,40300.0,34.1938,34.346,34.1731,34.3183,40300.0
2010-05-06 11:40:00,49.61,49.62,49.51,49.59,15900.0,34.3183,34.3253,34.2492,34.3045,15900.0
2010-05-06 11:45:00,49.58,49.59,49.35,49.44,65800.0,34.2976,34.3045,34.1385,34.2007,65800.0
2010-05-06 11:50:00,49.43,49.56,49.39,49.53,49800.0,34.1938,34.2838,34.1662,34.263,49800.0
2010-05-06 11:55:00,49.54,49.54,49.44,49.5,32300.0,34.2699,34.2699,34.2007,34.2422,32300.0
2010-05-06 12:00:00,49.51,49.61,49.49,49.57,37100.0,34.2492,34.3183,34.2353,34.2907,37100.0
2010-05-06 12:05:00,49.54,49.63,49.5,49.53,43600.0,34.2699,34.3322,34.2422,34.263,43600.0
2010-05-06 12:10:00,49.55,49.76,49.52,49.69,39500.0,34.2768,34.4221,34.2561,34.3737,39500.0
2010-05-06 12:15:00,49.7,49.74,49.59,49.62,23100.0,34.3806,34.4083,34.3045,34.3253,23100.0
2010-05-06 12:20:00,49.63,49.7,49.61,49.61,22400.0,34.3322,34.3806,34.3183,34.3183,22400.0
2010-05-06 12:25:00,49.61,49.61,49.54,49.58,23800.0,34.3183,34.3183,34.2699,34.2976,23800.0
2010-05-06 12:30:00,49.57,49.61,49.55,49.6,22600.0,34.2907,34.3183,34.2768,34.3114,22600.0
2010-05-06 12:35:00,49.59,49.6,49.48,49.54,32200.0,34.3045,34.3114,34.2284,34.2699,32200.0
2010-05-06 12:40:00,49.54,49.56,49.49,49.55,33300.0,34.2699,34.2838,34.2353,34.2768,33300.0
2010-05-06 12:45:00,49.54,49.55,49.42,49.47,49300.0,34.2699,34.2768,34.1869,34.2215,49300.0
2010-05-06 12:50:00,49.47,49.61,49.44,49.61,56600.0,34.2215,34.3183,34.2007,34.3183,56600.0
2010-05-06 12:55:00,49.6,49.67,49.55,49.66,48000.0,34.3114,34.3598,34.2768,34.3529,48000.0
2010-05-06 13:00:00,49.65,49.74,49.59,49.64,26400.0,34.346,34.4083,34.3045,34.3391,26400.0
2010-05-06 13:05:00,49.63,49.66,49.51,49.52,18000.0,34.3322,34.3529,34.2492,34.2561,18000.0
2010-05-06 13:10:00,49.53,49.54,49.33,49.33,27100.0,34.263,34.2699,34.1246,34.1246,27100.0
2010-05-06 13:15:00,49.34,49.37,49.23,49.24,62600.0,34.1316,34.1523,34.0555,34.0624,62600.0
2010-05-06 13:20:00,49.24,49.24,49.15,49.15,67700.0,34.0624,34.0624,34.0001,34.0001,67700.0
2010-05-06 13:25:00,49.15,49.29,49.13,49.29,35900.0,34.0001,34.097,33.9863,34.097,35900.0
2010-05-06 13:30:00,49.28,49.29,49.14,49.14,28300.0,34.0901,34.097,33.9932,33.9932,28300.0
2010-05-06 13:35:00,49.14,49.16,49.08,49.08,53100.0,33.9932,34.007,33.9517,33.9517,53100.0
2010-05-06 13:40:00,49.08,49.1,49.0,49.09,54300.0,33.9517,33.9655,33.8964,33.9586,54300.0
2010-05-06 13:45:00,49.06,49.09,49.02,49.05,44400.0,33.9379,33.9586,33.9102,33.931,44400.0
2010-05-06 13:50:00,49.03,49.07,48.99,49.0,57900.0,33.9171,33.9448,33.8894,33.8964,57900.0
2010-05-06 13:55:00,49.0,49.0,48.88,48.94,85100.0,33.8964,33.8964,33.8134,33.8549,85100.0
2010-05-06 14:00:00,48.93,48.98,48.81,48.83,71200.0,33.8479,33.8825,33.7649,33.7788,71200.0
2010-05-06 14:05:00,48.84,48.9,48.67,48.68,121900.0,33.7857,33.8272,33.6681,33.675,121900.0
2010-05-06 14:10:00,48.69,48.71,48.45,48.59,104500.0,33.6819,33.6958,33.5159,33.6127,104500.0
2010-05-06 14:15:00,48.56,48.61,48.29,48.37,84500.0,33.592,33.6266,33.4052,33.4606,84500.0
2010-05-06 14:20:00,48.35,48.35,48.01,48.35,113300.0,33.4467,33.4467,33.2115,33.4467,113300.0
2010-05-06 14:25:00,48.37,48.55,48.32,48.35,54100.0,33.4606,33.5851,33.426,33.4467,54100.0
2010-05-06 14:30:00,48.36,48.42,48.09,48.09,80200.0,33.4536,33.4951,33.2669,33.2669,80200.0
2010-05-06 14:35:00,48.1,48.11,47.46,47.46,261500.0,33.2738,33.2807,32.831,32.831,261500.0
2010-05-06 14:40:00,47.48,47.64,46.0,46.06,179700.0,32.8449,32.9556,31.8211,31.8626,179700.0
2010-05-06 14:45:00,46.01,46.65,45.45,45.92,134900.0,31.828,32.2707,31.4406,31.7657,134900.0
2010-05-06 14:50:00,45.87,47.88,45.72,47.49,75400.0,31.7311,33.1216,31.6274,32.8518,75400.0
2010-05-06 14:55:00,47.5,47.88,47.12,47.33,67800.0,32.8587,33.1216,32.5958,32.7411,67800.0
2010-05-06 15:00:00,47.35,47.71,47.08,47.59,131100.0,32.755,33.004,32.5682,32.921,131100.0
2010-05-06 15:05:00,47.53,48.42,47.5,48.24,100500.0,32.8795,33.4951,32.8587,33.3706,100500.0
2010-05-06 15:10:00,48.25,48.36,48.0,48.06,80600.0,33.3775,33.4536,33.2046,33.2461,80600.0
2010-05-06 15:15:00,48.03,48.38,48.0,48.0,112000.0,33.2254,33.4675,33.2046,33.2046,112000.0
2010-05-06 15:20:00,48.0,48.0,47.5,47.88,130400.0,33.2046,33.2046,32.8587,33.1216,130400.0
2010-05-06 15:25:00,47.87,48.06,47.58,48.06,98800.0,33.1147,33.2461,32.9141,33.2461,98800.0
2010-05-06 15:30:00,48.05,48.2,47.99,48.19,117500.0,33.2392,33.343,33.1977,33.336,117500.0
2010-05-06 15:35:00,48.2,48.46,48.08,48.34,90800.0,33.343,33.5228,33.2599,33.4398,90800.0
2010-05-06 15:40:00,48.37,48.53,48.28,48.45,95500.0,33.4606,33.5712,33.3983,33.5159,95500.0
2010-05-06 15:45:00,48.44,48.89,48.42,48.82,126300.0,33.509,33.8203,33.4951,33.7718,126300.0
2010-05-06 15:50:00,48.82,48.82,48.51,48.59,147200.0,33.7718,33.7718,33.5574,33.6127,147200.0
2010-05-06 15:55:00,48.6,48.6,48.21,48.24,205600.0,33.6197,33.6197,33.3499,33.3706,205600.0
2010-05-07 09:30:00,48.12,48.12,47.42,47.72,75800.0,33.2876,33.2876,32.8034,33.0109,75800.0
2010-05-07 09:35:00,47.69,48.61,47.68,48.56,70100.0,32.9902,33.6266,32.9832,33.592,70100.0
2010-05-07 09:40:00,48.54,48.56,48.24,48.28,45100.0,33.5782,33.592,33.3706,33.3983,45100.0
2010-05-07 09:45:00,48.26,48.33,48.0,48.09,68300.0,33.3845,33.4329,33.2046,33.2669,68300.0
2010-05-07 09:50:00,48.09,48.4,48.08,48.19,80400.0,33.2669,33.4813,33.2599,33.336,80400.0
2010-05-07 09:55:00,48.21,48.28,47.96,48.01,125900.0,33.3499,33.3983,33.1769,33.2115,125900.0
2010-05-07 10:00:00,47.99,48.16,47.86,47.91,249600.0,33.1977,33.3153,33.1078,33.1423,249600.0
2010-05-07 10:05:00,47.91,48.27,47.83,48.05,167800.0,33.1423,33.3914,33.087,33.2392,167800.0
2010-05-07 10:10:00,48.05,48.27,47.93,48.01,89800.0,33.2392,33.3914,33.1562,33.2115,89800.0
2010-05-07 10:15:00,48.01,48.08,47.8,47.86,42200.0,33.2115,33.2599,33.0662,33.1078,42200.0
2010-05-07 10:20:00,47.85,47.86,47.47,47.49,58100.0,33.1008,33.1078,32.838,32.8518,58100.0
2010-05-07 10:25:00,47.5,47.58,46.93,47.31,146700.0,32.8587,32.9141,32.4644,32.7273,146700.0
2010-05-07 10:30:00,47.32,47.68,47.29,47.41,82000.0,32.7342,32.9832,32.7134,32.7965,82000.0
2010-05-07 10:35:00,47.41,47.8,47.35,47.73,148500.0,32.7965,33.0662,32.755,33.0178,148500.0
2010-05-07 10:40:00,47.72,47.79,47.4,47.51,99200.0,33.0109,33.0593,32.7895,32.8656,99200.0
2010-05-07 10:45:00,47.52,47.9,47.47,47.75,98600.0,32.8726,33.1354,32.838,33.0317,98600.0
2010-05-07 10:50:00,47.74,47.94,47.6,47.92,50200.0,33.0247,33.1631,32.9279,33.1493,50200.0
2010-05-07 10:55:00,47.89,47.94,47.73,47.73,46200.0,33.1285,33.1631,33.0178,33.0178,46200.0
2010-05-07 11:00:00,47.74,47.85,47.57,47.68,54100.0,33.0247,33.1008,32.9071,32.9832,54100.0
2010-05-07 11:05:00,47.7,48.09,47.67,48.09,42900.0,32.9971,33.2669,32.9763,33.2669,42900.0
2010-05-07 11:10:00,48.07,48.18,48.03,48.12,57400.0,33.253,33.3291,33.2254,33.2876,57400.0
2010-05-07 11:15:00,48.1,48.63,48.05,48.26,77500.0,33.2738,33.6404,33.2392,33.3845,77500.0
2010-05-07 11:20:00,48.25,48.36,48.07,48.17,41400.0,33.3775,33.4536,33.253,33.3222,41400.0
2010-05-07 11:25:00,48.16,48.16,47.91,47.97,33000.0,33.3153,33.3153,33.1423,33.1838,33000.0
2010-05-07 11:30:00,47.96,48.02,47.73,47.81,77200.0,33.1769,33.2184,33.0178,33.0732,77200.0
2010-05-07 11:35:00,47.77,48.0,47.77,47.98,62500.0,33.0455,33.2046,33.0455,33.1908,62500.0
2010-05-07 11:40:00,47.97,48.25,47.97,48.24,42100.0,33.1838,33.3775,33.1838,33.3706,42100.0
2010-05-07 11:45:00,48.27,48.51,48.26,48.46,56100.0,33.3914,33.5574,33.3845,33.5228,56100.0
2010-05-07 11:50:00,48.46,48.52,48.25,48.4,83900.0,33.5228,33.5643,33.3775,33.4813,83900.0
2010-05-07 11:55:00,48.43,48.43,48.21,48.29,33500.0,33.5021,33.5021,33.3499,33.4052,33500.0
2010-05-07 12:00:00,48.28,48.33,48.13,48.23,62000.0,33.3983,33.4329,33.2945,33.3637,62000.0
2010-05-07 12:05:00,48.22,48.44,48.22,48.43,23100.0,33.3568,33.509,33.3568,33.5021,23100.0
2010-05-07 12:10:00,48.4,48.44,48.3,48.44,33100.0,33.4813,33.509,33.4121,33.509,33100.0
2010-05-07 12:15:00,48.45,48.58,48.45,48.51,64400.0,33.5159,33.6058,33.5159,33.5574,64400.0
2010-05-07 12:20:00,48.51,48.57,48.3,48.34,100800.0,33.5574,33.5989,33.4121,33.4398,100800.0
2010-05-07 12:25:00,48.35,48.35,48.03,48.12,67700.0,33.4467,33.4467,33.2254,33.2876,67700.0
2010-05-07 12:30:00,48.12,48.14,47.87,47.91,62000.0,33.2876,33.3014,33.1147,33.1423,62000.0
2010-05-07 12:35:00,47.92,48.04,47.89,47.93,201200.0,33.1493,33.2323,33.1285,33.1562,201200.0
2010-05-07 12:40:00,47.94,48.08,47.89,47.9,69900.0,33.1631,33.2599,33.1285,33.1354,69900.0
2010-05-07 12:45:00,47.9,48.07,47.86,47.96,44800.0,33.1354,33.253,33.1078,33.1769,44800.0
2010-05-07 12:50:00,47.99,48.12,47.82,47.92,40800.0,33.1977,33.2876,33.0801,33.1493,40800.0
2010-05-07 12:55:00,47.93,48.03,47.83,47.9,37600.0,33.1562,33.2254,33.087,33.1354,37600.0
2010-05-07 13:00:00,47.92,48.03,47.87,47.96,26100.0,33.1493,33.2254,33.1147,33.1769,26100.0
2010-05-07 13:05:00,47.97,48.0,47.74,47.75,47400.0,33.1838,33.2046,33.0247,33.0317,47400.0
2010-05-07 13:10:00,47.75,47.88,47.65,47.75,80400.0,33.0317,33.1216,32.9625,33.0317,80400.0
2010-05-07 13:15:00,47.73,47.99,47.7,47.9,86200.0,33.0178,33.1977,32.9971,33.1354,86200.0
2010-05-07 13:20:00,47.9,47.93,47.84,47.84,35300.0,33.1354,33.1562,33.0939,33.0939,35300.0
2010-05-07 13:25:00,47.85,47.92,47.8,47.82,72300.0,33.1008,33.1493,33.0662,33.0801,72300.0
2010-05-07 13:30:00,47.83,48.01,47.8,48.0,26800.0,33.087,33.2115,33.0662,33.2046,26800.0
2010-05-07 13:35:00,48.0,48.06,47.97,48.05,44500.0,33.2046,33.2461,33.1838,33.2392,44500.0
2010-05-07 13:40:00,48.06,48.28,48.04,48.26,49900.0,33.2461,33.3983,33.2323,33.3845,49900.0
2010-05-07 13:45:00,48.27,48.31,48.19,48.25,41200.0,33.3914,33.419,33.336,33.3775,41200.0
2010-05-07 13:50:00,48.24,48.25,48.11,48.13,41400.0,33.3706,33.3775,33.2807,33.2945,41400.0
2010-05-07 13:55:00,48.13,48.2,48.05,48.05,56600.0,33.2945,33.343,33.2392,33.2392,56600.0
2010-05-07 14:00:00,48.08,48.16,47.96,48.0,48500.0,33.2599,33.3153,33.1769,33.2046,48500.0
2010-05-07 14:05:00,47.99,48.07,47.93,47.93,29700.0,33.1977,33.253,33.1562,33.1562,29700.0
2010-05-07 14:10:00,47.93,47.97,47.78,47.83,27100.0,33.1562,33.1838,33.0524,33.087,27100.0
2010-05-07 14:15:00,47.83,48.04,47.81,48.02,51400.0,33.087,33.2323,33.0732,33.2184,51400.0
2010-05-07 14:20:00,48.02,48.04,47.88,47.88,53000.0,33.2184,33.2323,33.1216,33.1216,53000.0
2010-05-07 14:25:00,47.88,47.88,47.74,47.75,43000.0,33.1216,33.1216,33.0247,33.0317,43000.0
2010-05-07 14:30:00,47.74,47.83,47.7,47.81,49100.0,33.0247,33.087,32.9971,33.0732,49100.0
2010-05-07 14:35:00,47.82,47.92,47.76,47.87,41000.0,33.0801,33.1493,33.0386,33.1147,41000.0
2010-05-07 14:40:00,47.86,48.05,47.86,47.95,42400.0,33.1078,33.2392,33.1078,33.17,42400.0
2010-05-07 14:45:00,47.96,47.97,47.77,47.79,46700.0,33.1769,33.1838,33.0455,33.0593,46700.0
2010-05-07 14:50:00,47.74,47.8,47.67,47.74,44000.0,33.0247,33.0662,32.9763,33.0247,44000.0
2010-05-07 14:55:00,47.74,47.84,47.72,47.81,31100.0,33.0247,33.0939,33.0109,33.0732,31100.0
2010-05-07 15:00:00,47.8,47.84,47.65,47.77,108200.0,33.0662,33.0939,32.9625,33.0455,108200.0
2010-05-07 15:05:00,47.76,47.84,47.61,47.62,93600.0,33.0386,33.0939,32.9348,32.9417,93600.0
2010-05-07 15:10:00,47.63,47.69,47.52,47.6,88100.0,32.9486,32.9902,32.8726,32.9279,88100.0
2010-05-07 15:15:00,47.6,47.84,47.5,47.82,70700.0,32.9279,33.0939,32.8587,33.0801,70700.0
2010-05-07 15:20:00,47.82,47.96,47.76,47.95,86800.0,33.0801,33.1769,33.0386,33.17,86800.0
2010-05-07 15:25:00,47.93,47.95,47.68,47.76,67400.0,33.1562,33.17,32.9832,33.0386,67400.0
2010-05-07 15:30:00,47.75,47.78,47.53,47.63,191700.0,33.0317,33.0524,32.8795,32.9486,191700.0
2010-05-07 15:35:00,47.63,47.68,47.52,47.56,98700.0,32.9486,32.9832,32.8726,32.9002,98700.0
2010-05-07 15:40:00,47.56,47.82,47.56,47.72,101700.0,32.9002,33.0801,32.9002,33.0109,101700.0
2010-05-07 15:45:00,47.71,47.75,47.57,47.67,103400.0,33.004,33.0317,32.9071,32.9763,103400.0
2010-05-07 15:50:00,47.66,47.67,47.57,47.6,95100.0,32.9694,32.9763,32.9071,32.9279,95100.0
2010-05-07 15:55:00,47.62,47.86,47.62,47.73,138200.0,32.9417,33.1078,32.9417,33.0178,138200.0
2010-05-10 09:30:00,49.88,50.04,49.59,49.94,88800.0,34.5051,34.6158,34.3045,34.5466,88800.0
2010-05-10 09:35:00,49.93,50.25,49.89,50.15,49800.0,34.5397,34.7611,34.512,34.6919,49800.0
2010-05-10 09:40:00,50.19,50.45,50.16,50.38,82100.0,34.7196,34.8994,34.6988,34.851,82100.0
2010-05-10 09:45:00,50.4,50.48,50.32,50.44,80700.0,34.8648,34.9202,34.8095,34.8925,80700.0
2010-05-10 09:50:00,50.41,50.48,50.28,50.28,42600.0,34.8717,34.9202,34.7818,34.7818,42600.0
2010-05-10 09:55:00,50.26,50.3,50.15,50.18,103200.0,34.768,34.7957,34.6919,34.7126,103200.0
2010-05-10 10:00:00,50.15,50.15,49.96,49.99,48900.0,34.6919,34.6919,34.5605,34.5812,48900.0
2010-05-10 10:05:00,49.99,50.05,49.92,49.99,42300.0,34.5812,34.6227,34.5328,34.5812,42300.0
2010-05-10 10:10:00,49.99,50.18,49.99,50.08,49800.0,34.5812,34.7126,34.5812,34.6435,49800.0
2010-05-10 10:15:00,50.07,50.1,49.93,49.98,46700.0,34.6365,34.6573,34.5397,34.5743,46700.0
2010-05-10 10:20:00,49.99,50.1,49.93,50.07,68600.0,34.5812,34.6573,34.5397,34.6365,68600.0
2010-05-10 10:25:00,50.07,50.09,49.95,49.99,58500.0,34.6365,34.6504,34.5535,34.5812,58500.0
2010-05-10 10:30:00,49.97,50.13,49.96,50.08,92000.0,34.5674,34.6781,34.5605,34.6435,92000.0
2010-05-10 10:35:00,50.06,50.2,49.97,50.17,46000.0,34.6296,34.7265,34.5674,34.7057,46000.0
2010-05-10 10:40:00,50.16,50.23,49.87,49.9,33700.0,34.6988,34.7472,34.4982,34.5189,33700.0
2010-05-10 10:45:00,49.91,49.99,49.85,49.98,46300.0,34.5259,34.5812,34.4844,34.5743,46300.0
2010-05-10 10:50:00,49.98,49.98,49.85,49.96,62500.0,34.5743,34.5743,34.4844,34.5605,62500.0
2010-05-10 10:55:00,49.95,49.95,49.83,49.9,32100.0,34.5535,34.5535,34.4705,34.5189,32100.0
2010-05-10 11:00:00,49.9,50.06,49.89,50.01,109300.0,34.5189,34.6296,34.512,34.595,109300.0
2010-05-10 11:05:00,50.03,50.04,49.91,49.92,37000.0,34.6089,34.6158,34.5259,34.5328,37000.0
2010-05-10 11:10:00,49.92,50.05,49.92,50.02,50100.0,34.5328,34.6227,34.5328,34.602,50100.0
2010-05-10 11:15:00,50.02,50.06,49.95,50.06,35500.0,34.602,34.6296,34.5535,34.6296,35500.0
2010-05-10 11:20:00,50.03,50.15,50.01,50.13,53000.0,34.6089,34.6919,34.595,34.6781,53000.0
2010-05-10 11:25:00,50.12,50.22,50.06,50.2,34300.0,34.6711,34.7403,34.6296,34.7265,34300.0
2010-05-10 11:30:00,50.21,50.34,50.18,50.34,41300.0,34.7334,34.8233,34.7126,34.8233,41300.0
2010-05-10 11:35:00,50.34,50.39,50.3,50.38,26300.0,34.8233,34.8579,34.7957,34.851,26300.0
2010-05-10 11:40:00,50.39,50.42,50.3,50.35,15900.0,34.8579,34.8787,34.7957,34.8302,15900.0
2010-05-10 11:45:00,50.36,50.44,50.35,50.4,23800.0,34.8372,34.8925,34.8302,34.8648,23800.0
2010-05-10 11:50:00,50.4,50.47,50.4,50.44,41800.0,34.8648,34.9133,34.8648,34.8925,41800.0
2010-05-10 11:55:00,50.45,50.47,50.38,50.38,42300.0,34.8994,34.9133,34.851,34.851,42300.0
2010-05-10 12:00:00,50.38,50.41,50.3,50.3,34900.0,34.851,34.8717,34.7957,34.7957,34900.0
2010-05-10 12:05:00,50.31,50.33,50.24,50.28,36300.0,34.8026,34.8164,34.7541,34.7818,36300.0
2010-05-10 12:10:00,50.27,50.32,50.24,50.3,24600.0,34.7749,34.8095,34.7541,34.7957,24600.0
2010-05-10 12:15:00,50.31,50.32,50.22,50.24,16500.0,34.8026,34.8095,34.7403,34.7541,16500.0
2010-05-10 12:20:00,50.23,50.26,50.16,50.19,14300.0,34.7472,34.768,34.6988,34.7196,14300.0
2010-05-10 12:25:00,50.19,50.19,50.08,50.08,19400.0,34.7196,34.7196,34.6435,34.6435,19400.0
2010-05-10 12:30:00,50.09,50.1,50.01,50.07,44700.0,34.6504,34.6573,34.595,34.6365,44700.0
2010-05-10 12:35:00,50.07,50.15,50.05,50.08,33300.0,34.6365,34.6919,34.6227,34.6435,33300.0
2010-05-10 12:40:00,50.07,50.08,50.0,50.02,31400.0,34.6365,34.6435,34.5881,34.602,31400.0
2010-05-10 12:45:00,50.03,50.06,50.01,50.01,14000.0,34.6089,34.6296,34.595,34.595,14000.0
2010-05-10 12:50:00,50.0,50.06,50.0,50.01,30000.0,34.5881,34.6296,34.5881,34.595,30000.0
2010-05-10 12:55:00,50.01,50.02,49.88,49.88,24700.0,34.595,34.602,34.5051,34.5051,24700.0
2010-05-10 13:00:00,49.88,49.9,49.77,49.79,22400.0,34.5051,34.5189,34.429,34.4429,22400.0
2010-05-10 13:05:00,49.79,49.81,49.55,49.6,42200.0,34.4429,34.4567,34.2768,34.3114,42200.0
2010-05-10 13:10:00,49.65,49.73,49.59,49.62,49600.0,34.346,34.4013,34.3045,34.3253,49600.0
2010-05-10 13:15:00,49.61,49.75,49.57,49.74,43800.0,34.3183,34.4152,34.2907,34.4083,43800.0
2010-05-10 13:20:00,49.72,49.78,49.7,49.74,30600.0,34.3944,34.4359,34.3806,34.4083,30600.0
2010-05-10 13:25:00,49.73,49.84,49.7,49.78,54700.0,34.4013,34.4774,34.3806,34.4359,54700.0
2010-05-10 13:30:00,49.78,49.88,49.72,49.88,35600.0,34.4359,34.5051,34.3944,34.5051,35600.0
2010-05-10 13:35:00,49.87,49.88,49.76,49.78,19400.0,34.4982,34.5051,34.4221,34.4359,19400.0
2010-05-10 13:40:00,49.77,49.77,49.58,49.61,36000.0,34.429,34.429,34.2976,34.3183,36000.0
2010-05-10 13:45:00,49.61,49.77,49.58,49.75,34700.0,34.3183,34.429,34.2976,34.4152,34700.0
2010-05-10 13:50:00,49.76,49.8,49.69,49.7,24100.0,34.4221,34.4498,34.3737,34.3806,24100.0
2010-05-10 13:55:00,49.72,49.86,49.69,49.72,28800.0,34.3944,34.4913,34.3737,34.3944,28800.0
2010-05-10 14:00:00,49.7,49.73,49.6,49.7,49000.0,34.3806,34.4013,34.3114,34.3806,49000.0
2010-05-10 14:05:00,49.7,49.9,49.66,49.76,24200.0,34.3806,34.5189,34.3529,34.4221,24200.0
2010-05-10 14:10:00,49.77,49.78,49.66,49.78,22800.0,34.429,34.4359,34.3529,34.4359,22800.0
2010-05-10 14:15:00,49.78,49.78,49.64,49.66,26000.0,34.4359,34.4359,34.3391,34.3529,26000.0
2010-05-10 14:20:00,49.66,49.82,49.65,49.78,31700.0,34.3529,34.4636,34.346,34.4359,31700.0
2010-05-10 14:25:00,49.79,49.79,49.64,49.64,25200.0,34.4429,34.4429,34.3391,34.3391,25200.0
2010-05-10 14:30:00,49.65,49.71,49.62,49.71,42900.0,34.346,34.3875,34.3253,34.3875,42900.0
2010-05-10 14:35:00,49.71,49.77,49.6,49.6,44300.0,34.3875,34.429,34.3114,34.3114,44300.0
2010-05-10 14:40:00,49.59,49.76,49.56,49.75,62700.0,34.3045,34.4221,34.2838,34.4152,62700.0
2010-05-10 14:45:00,49.76,49.8,49.73,49.75,25700.0,34.4221,34.4498,34.4013,34.4152,25700.0
2010-05-10 14:50:00,49.76,49.84,49.75,49.83,27600.0,34.4221,34.4774,34.4152,34.4705,27600.0
2010-05-10 14:55:00,49.84,49.89,49.8,49.86,34900.0,34.4774,34.512,34.4498,34.4913,34900.0
2010-05-10 15:00:00,49.85,49.86,49.74,49.75,45900.0,34.4844,34.4913,34.4083,34.4152,45900.0
2010-05-10 15:05:00,49.74,49.79,49.67,49.71,71100.0,34.4083,34.4429,34.3598,34.3875,71100.0
2010-05-10 15:10:00,49.71,49.77,49.66,49.75,58300.0,34.3875,34.429,34.3529,34.4152,58300.0
2010-05-10 15:15:00,49.74,49.82,49.7,49.76,54500.0,34.4083,34.4636,34.3806,34.4221,54500.0
2010-05-10 15:20:00,49.76,49.81,49.76,49.8,42500.0,34.4221,34.4567,34.4221,34.4498,42500.0
2010-05-10 15:25:00,49.79,49.89,49.77,49.89,43600.0,34.4429,34.512,34.429,34.512,43600.0
2010-05-10 15:30:00,49.89,49.92,49.86,49.9,141200.0,34.512,34.5328,34.4913,34.5189,141200.0
2010-05-10 15:35:00,49.9,49.98,49.86,49.94,131200.0,34.5189,34.5743,34.4913,34.5466,131200.0
2010-05-10 15:40:00,49.94,49.99,49.92,49.99,110400.0,34.5466,34.5812,34.5328,34.5812,110400.0
2010-05-10 15:45:00,49.99,50.05,49.94,50.02,190700.0,34.5812,34.6227,34.5466,34.602,190700.0
2010-05-10 15:50:00,50.02,50.12,50.01,50.12,146000.0,34.602,34.6711,34.595,34.6711,146000.0
2010-05-10 15:55:00,50.12,50.25,50.12,50.25,181400.0,34.6711,34.7611,34.6711,34.7611,181400.0
2010-05-11 09:30:00,49.66,49.73,49.6,49.71,38300.0,34.3529,34.4013,34.3114,34.3875,38300.0
2010-05-11 09:35:00,49.73,49.92,49.72,49.88,9500.0,34.4013,34.5328,34.3944,34.5051,9500.0
2010-05-11 09:40:00,49.89,49.94,49.8,49.83,19300.0,34.512,34.5466,34.4498,34.4705,19300.0
2010-05-11 09:45:00,49.84,50.0,49.84,49.94,10600.0,34.4774,34.5881,34.4774,34.5466,10600.0
2010-05-11 09:50:00,49.95,50.06,49.93,50.0,15700.0,34.5535,34.6296,34.5397,34.5881,15700.0
2010-05-11 09:55:00,49.97,50.01,49.91,49.97,23400.0,34.5674,34.595,34.5259,34.5674,23400.0
2010-05-11 10:00:00,49.97,50.07,49.82,49.85,29100.0,34.5674,34.6365,34.4636,34.4844,29100.0
2010-05-11 10:05:00,49.85,49.86,49.76,49.77,51400.0,34.4844,34.4913,34.4221,34.429,51400.0
2010-05-11 10:10:00,49.78,49.88,49.73,49.87,72600.0,34.4359,34.5051,34.4013,34.4982,72600.0
2010-05-11 10:15:00,49.86,50.04,49.86,49.96,45900.0,34.4913,34.6158,34.4913,34.5605,45900.0
2010-05-11 10:20:00,49.96,50.14,49.96,50.1,38900.0,34.5605,34.685,34.5605,34.6573,38900.0
2010-05-11 10:25:00,50.12,50.14,50.06,50.13,36700.0,34.6711,34.685,34.6296,34.6781,36700.0
2010-05-11 10:30:00,50.13,50.14,49.95,50.0,26800.0,34.6781,34.685,34.5535,34.5881,26800.0
2010-05-11 10:35:00,50.01,50.1,49.99,50.1,23700.0,34.595,34.6573,34.5812,34.6573,23700.0
2010-05-11 10:40:00,50.12,50.17,50.04,50.04,28800.0,34.6711,34.7057,34.6158,34.6158,28800.0
2010-05-11 10:45:00,50.04,50.09,50.01,50.06,21200.0,34.6158,34.6504,34.595,34.6296,21200.0
2010-05-11 10:50:00,50.07,50.07,49.93,49.97,30100.0,34.6365,34.6365,34.5397,34.5674,30100.0
2010-05-11 10:55:00,49.96,50.06,49.96,50.02,15300.0,34.5605,34.6296,34.5605,34.602,15300.0
2010-05-11 11:00:00,50.02,50.13,50.01,50.09,24800.0,34.602,34.6781,34.595,34.6504,24800.0
2010-05-11 11:05:00,50.09,50.18,50.08,50.15,77600.0,34.6504,34.7126,34.6435,34.6919,77600.0
2010-05-11 11:10:00,50.15,50.17,50.11,50.12,58500.0,34.6919,34.7057,34.6642,34.6711,58500.0
2010-05-11 11:15:00,50.12,50.16,50.05,50.13,22200.0,34.6711,34.6988,34.6227,34.6781,22200.0
2010-05-11 11:20:00,50.14,50.15,50.08,50.1,16300.0,34.685,34.6919,34.6435,34.6573,16300.0
2010-05-11 11:25:00,50.1,50.21,50.04,50.19,15000.0,34.6573,34.7334,34.6158,34.7196,15000.0
2010-05-11 11:30:00,50.18,50.18,50.02,50.15,28600.0,34.7126,34.7126,34.602,34.6919,28600.0
2010-05-11 11:35:00,50.14,50.27,50.11,50.25,30100.0,34.685,34.7749,34.6642,34.7611,30100.0
2010-05-11 11:40:00,50.23,50.32,50.21,50.29,18000.0,34.7472,34.8095,34.7334,34.7887,18000.0
2010-05-11 11:45:00,50.3,50.33,50.12,50.16,22700.0,34.7957,34.8164,34.6711,34.6988,22700.0
2010-05-11 11:50:00,50.17,50.21,50.13,50.19,27200.0,34.7057,34.7334,34.6781,34.7196,27200.0
2010-05-11 11:55:00,50.18,50.22,50.13,50.15,35800.0,34.7126,34.7403,34.6781,34.6919,35800.0
2010-05-11 12:00:00,50.15,50.19,50.1,50.1,51800.0,34.6919,34.7196,34.6573,34.6573,51800.0
2010-05-11 12:05:00,50.1,50.32,50.09,50.3,84500.0,34.6573,34.8095,34.6504,34.7957,84500.0
2010-05-11 12:10:00,50.3,50.34,50.27,50.27,31500.0,34.7957,34.8233,34.7749,34.7749,31500.0
2010-05-11 12:15:00,50.26,50.37,50.25,50.26,24100.0,34.768,34.8441,34.7611,34.768,24100.0
2010-05-11 12:20:00,50.25,50.28,50.14,50.18,68100.0,34.7611,34.7818,34.685,34.7126,68100.0
2010-05-11 12:25:00,50.18,50.28,50.14,50.26,46100.0,34.7126,34.7818,34.685,34.768,46100.0
2010-05-11 12:30:00,50.26,50.33,50.22,50.31,133700.0,34.768,34.8164,34.7403,34.8026,133700.0
2010-05-11 12:35:00,50.31,50.33,50.22,50.27,24500.0,34.8026,34.8164,34.7403,34.7749,24500.0
2010-05-11 12:40:00,50.27,50.43,50.25,50.33,48400.0,34.7749,34.8856,34.7611,34.8164,48400.0
2010-05-11 12:45:00,50.32,50.48,50.31,50.47,61900.0,34.8095,34.9202,34.8026,34.9133,61900.0
2010-05-11 12:50:00,50.46,50.52,50.44,50.48,114600.0,34.9063,34.9478,34.8925,34.9202,114600.0
2010-05-11 12:55:00,50.47,50.53,50.46,50.52,40300.0,34.9133,34.9548,34.9063,34.9478,40300.0
2010-05-11 13:00:00,50.53,50.54,50.48,50.5,22000.0,34.9548,34.9617,34.9202,34.934,22000.0
2010-05-11 13:05:00,50.5,50.54,50.47,50.54,23400.0,34.934,34.9617,34.9133,34.9617,23400.0
2010-05-11 13:10:00,50.52,50.55,50.48,50.5,34900.0,34.9478,34.9686,34.9202,34.934,34900.0
2010-05-11 13:15:00,50.51,50.59,50.5,50.5,56400.0,34.9409,34.9963,34.934,34.934,56400.0
2010-05-11 13:20:00,50.51,50.67,50.5,50.67,80700.0,34.9409,35.0516,34.934,35.0516,80700.0
2010-05-11 13:25:00,50.66,50.67,50.62,50.67,32100.0,35.0447,35.0516,35.017,35.0516,32100.0
2010-05-11 13:30:00,50.66,50.73,50.6,50.67,37800.0,35.0447,35.0931,35.0032,35.0516,37800.0
2010-05-11 13:35:00,50.66,50.69,50.6,50.67,34300.0,35.0447,35.0654,35.0032,35.0516,34300.0
2010-05-11 13:40:00,50.67,50.81,50.61,50.8,45200.0,35.0516,35.1485,35.0101,35.1415,45200.0
2010-05-11 13:45:00,50.8,50.9,50.75,50.83,66800.0,35.1415,35.2107,35.1069,35.1623,66800.0
2010-05-11 13:50:00,50.83,50.88,50.8,50.84,26600.0,35.1623,35.1969,35.1415,35.1692,26600.0
2010-05-11 13:55:00,50.84,50.86,50.77,50.78,27900.0,35.1692,35.183,35.1208,35.1277,27900.0
2010-05-11 14:00:00,50.78,50.81,50.75,50.78,23600.0,35.1277,35.1485,35.1069,35.1277,23600.0
2010-05-11 14:05:00,50.78,50.8,50.66,50.68,37400.0,35.1277,35.1415,35.0447,35.0585,37400.0
2010-05-11 14:10:00,50.69,50.72,50.6,50.62,39300.0,35.0654,35.0862,35.0032,35.017,39300.0
2010-05-11 14:15:00,50.62,50.65,50.5,50.55,57500.0,35.017,35.0378,34.934,34.9686,57500.0
2010-05-11 14:20:00,50.56,50.64,50.5,50.62,69300.0,34.9755,35.0309,34.934,35.017,69300.0
2010-05-11 14:25:00,50.61,50.62,50.51,50.55,50900.0,35.0101,35.017,34.9409,34.9686,50900.0
2010-05-11 14:30:00,50.54,50.56,50.37,50.51,133500.0,34.9617,34.9755,34.8441,34.9409,133500.0
2010-05-11 14:35:00,50.51,50.52,50.38,50.49,58200.0,34.9409,34.9478,34.851,34.9271,58200.0
2010-05-11 14:40:00,50.48,50.49,50.32,50.36,89700.0,34.9202,34.9271,34.8095,34.8372,89700.0
2010-05-11 14:45:00,50.37,50.46,50.33,50.41,66400.0,34.8441,34.9063,34.8164,34.8717,66400.0
2010-05-11 14:50:00,50.41,50.44,50.37,50.39,275100.0,34.8717,34.8925,34.8441,34.8579,275100.0
2010-05-11 14:55:00,50.38,50.4,50.25,50.27,50000.0,34.851,34.8648,34.7611,34.7749,50000.0
2010-05-11 15:00:00,50.26,50.26,50.12,50.23,56200.0,34.768,34.768,34.6711,34.7472,56200.0
2010-05-11 15:05:00,50.22,50.26,50.09,50.09,75100.0,34.7403,34.768,34.6504,34.6504,75100.0
2010-05-11 15:10:00,50.1,50.17,50.04,50.11,82900.0,34.6573,34.7057,34.6158,34.6642,82900.0
2010-05-11 15:15:00,50.11,50.13,49.99,50.03,71900.0,34.6642,34.6781,34.5812,34.6089,71900.0
2010-05-11 15:20:00,50.04,50.14,49.95,50.14,81600.0,34.6158,34.685,34.5535,34.685,81600.0
2010-05-11 15:25:00,50.13,50.18,50.1,50.17,52600.0,34.6781,34.7126,34.6573,34.7057,52600.0
2010-05-11 15:30:00,50.17,50.24,50.11,50.22,57200.0,34.7057,34.7541,34.6642,34.7403,57200.0
2010-05-11 15:35:00,50.23,50.31,50.23,50.25,103000.0,34.7472,34.8026,34.7472,34.7611,103000.0
2010-05-11 15:40:00,50.25,50.26,50.17,50.2,91200.0,34.7611,34.768,34.7057,34.7265,91200.0
2010-05-11 15:45:00,50.2,50.27,50.16,50.17,158200.0,34.7265,34.7749,34.6988,34.7057,158200.0
2010-05-11 15:50:00,50.16,50.2,50.09,50.14,88500.0,34.6988,34.7265,34.6504,34.685,88500.0
2010-05-11 15:55:00,50.14,50.16,50.09,50.11,129500.0,34.685,34.6988,34.6504,34.6642,129500.0
2010-05-12 09:30:00,50.44,50.6,50.44,50.51,32100.0,34.8925,35.0032,34.8925,34.9409,32100.0
2010-05-12 09:35:00,50.5,50.77,50.5,50.77,15000.0,34.934,35.1208,34.934,35.1208,15000.0
2010-05-12 09:40:00,50.75,50.75,50.55,50.6,12200.0,35.1069,35.1069,34.9686,35.0032,12200.0
2010-05-12 09:45:00,50.64,50.65,50.45,50.52,23900.0,35.0309,35.0378,34.8994,34.9478,23900.0
2010-05-12 09:50:00,50.5,50.56,50.48,50.54,27700.0,34.934,34.9755,34.9202,34.9617,27700.0
2010-05-12 09:55:00,50.52,50.79,50.5,50.79,48100.0,34.9478,35.1346,34.934,35.1346,48100.0
2010-05-12 10:00:00,50.79,51.02,50.71,51.0,124100.0,35.1346,35.2937,35.0793,35.2799,124100.0
2010-05-12 10:05:00,51.0,51.01,50.95,51.0,80100.0,35.2799,35.2868,35.2453,35.2799,80100.0
2010-05-12 10:10:00,51.0,51.01,50.9,50.97,73300.0,35.2799,35.2868,35.2107,35.2591,73300.0
2010-05-12 10:15:00,50.97,50.99,50.83,50.86,63200.0,35.2591,35.273,35.1623,35.183,63200.0
2010-05-12 10:20:00,50.85,50.98,50.84,50.97,28200.0,35.1761,35.2661,35.1692,35.2591,28200.0
2010-05-12 10:25:00,50.97,51.01,50.93,51.0,28100.0,35.2591,35.2868,35.2315,35.2799,28100.0
2010-05-12 10:30:00,51.01,51.06,50.95,50.97,40700.0,35.2868,35.3214,35.2453,35.2591,40700.0
2010-05-12 10:35:00,50.96,51.01,50.88,50.96,51900.0,35.2522,35.2868,35.1969,35.2522,51900.0
2010-05-12 10:40:00,50.95,50.99,50.89,50.93,29500.0,35.2453,35.273,35.2038,35.2315,29500.0
2010-05-12 10:45:00,50.93,51.0,50.84,50.95,34000.0,35.2315,35.2799,35.1692,35.2453,34000.0
2010-05-12 10:50:00,50.96,50.98,50.93,50.96,16800.0,35.2522,35.2661,35.2315,35.2522,16800.0
2010-05-12 10:55:00,50.97,51.01,50.92,50.95,17600.0,35.2591,35.2868,35.2245,35.2453,17600.0
2010-05-12 11:00:00,50.94,51.12,50.94,51.0,23600.0,35.2384,35.3629,35.2384,35.2799,23600.0
2010-05-12 11:05:00,51.0,51.1,51.0,51.05,37000.0,35.2799,35.3491,35.2799,35.3145,37000.0
2010-05-12 11:10:00,51.06,51.12,50.99,51.03,58800.0,35.3214,35.3629,35.273,35.3006,58800.0
2010-05-12 11:15:00,51.03,51.03,50.85,50.9,25000.0,35.3006,35.3006,35.1761,35.2107,25000.0
2010-05-12 11:20:00,50.91,50.94,50.7,50.71,33200.0,35.2176,35.2384,35.0724,35.0793,33200.0
2010-05-12 11:25:00,50.71,50.79,50.66,50.66,25800.0,35.0793,35.1346,35.0447,35.0447,25800.0
2010-05-12 11:30:00,50.65,50.83,50.65,50.8,10800.0,35.0378,35.1623,35.0378,35.1415,10800.0
2010-05-12 11:35:00,50.81,50.85,50.78,50.84,19500.0,35.1485,35.1761,35.1277,35.1692,19500.0
2010-05-12 11:40:00,50.82,50.85,50.72,50.76,22800.0,35.1554,35.1761,35.0862,35.1139,22800.0
2010-05-12 11:45:00,50.76,50.81,50.65,50.66,16600.0,35.1139,35.1485,35.0378,35.0447,16600.0
2010-05-12 11:50:00,50.67,50.75,50.63,50.73,12400.0,35.0516,35.1069,35.0239,35.0931,12400.0
2010-05-12 11:55:00,50.74,50.86,50.71,50.83,18900.0,35.1,35.183,35.0793,35.1623,18900.0
2010-05-12 12:00:00,50.84,50.86,50.81,50.86,15500.0,35.1692,35.183,35.1485,35.183,15500.0
2010-05-12 12:05:00,50.87,50.9,50.83,50.9,30200.0,35.19,35.2107,35.1623,35.2107,30200.0
2010-05-12 12:10:00,50.9,51.01,50.9,50.96,40000.0,35.2107,35.2868,35.2107,35.2522,40000.0
2010-05-12 12:15:00,50.97,51.06,50.97,51.05,20900.0,35.2591,35.3214,35.2591,35.3145,20900.0
2010-05-12 12:20:00,51.05,51.05,50.98,50.99,24200.0,35.3145,35.3145,35.2661,35.273,24200.0
2010-05-12 12:25:00,51.0,51.06,51.0,51.04,14600.0,35.2799,35.3214,35.2799,35.3076,14600.0
2010-05-12 12:30:00,51.05,51.11,51.01,51.01,37800.0,35.3145,35.356,35.2868,35.2868,37800.0
2010-05-12 12:35:00,51.01,51.09,51.01,51.07,27500.0,35.2868,35.3421,35.2868,35.3283,27500.0
2010-05-12 12:40:00,51.08,51.08,51.02,51.04,12300.0,35.3352,35.3352,35.2937,35.3076,12300.0
2010-05-12 12:45:00,51.04,51.06,51.01,51.05,24000.0,35.3076,35.3214,35.2868,35.3145,24000.0
2010-05-12 12:50:00,51.06,51.07,51.03,51.05,19400.0,35.3214,35.3283,35.3006,35.3145,19400.0
2010-05-12 12:55:00,51.05,51.12,51.05,51.11,15200.0,35.3145,35.3629,35.3145,35.356,15200.0
2010-05-12 13:00:00,51.11,51.13,51.08,51.11,19500.0,35.356,35.3698,35.3352,35.356,19500.0
2010-05-12 13:05:00,51.12,51.18,51.12,51.16,19600.0,35.3629,35.4044,35.3629,35.3906,19600.0
2010-05-12 13:10:00,51.17,51.22,51.16,51.21,29300.0,35.3975,35.4321,35.3906,35.4252,29300.0
2010-05-12 13:15:00,51.21,51.26,51.18,51.24,27700.0,35.4252,35.4597,35.4044,35.4459,27700.0
2010-05-12 13:20:00,51.24,51.25,51.14,51.14,17500.0,35.4459,35.4528,35.3767,35.3767,17500.0
2010-05-12 13:25:00,51.15,51.2,51.1,51.19,13300.0,35.3837,35.4182,35.3491,35.4113,13300.0
2010-05-12 13:30:00,51.21,51.22,51.17,51.17,14800.0,35.4252,35.4321,35.3975,35.3975,14800.0
2010-05-12 13:35:00,51.17,51.24,51.15,51.2,12100.0,35.3975,35.4459,35.3837,35.4182,12100.0
2010-05-12 13:40:00,51.18,51.19,51.11,51.16,20700.0,35.4044,35.4113,35.356,35.3906,20700.0
2010-05-12 13:45:00,51.16,51.26,51.16,51.24,17800.0,35.3906,35.4597,35.3906,35.4459,17800.0
2010-05-12 13:50:00,51.23,51.24,51.18,51.18,10600.0,35.439,35.4459,35.4044,35.4044,10600.0
2010-05-12 13:55:00,51.19,51.19,51.11,51.11,16800.0,35.4113,35.4113,35.356,35.356,16800.0
2010-05-12 14:00:00,51.1,51.18,51.1,51.15,21200.0,35.3491,35.4044,35.3491,35.3837,21200.0
2010-05-12 14:05:00,51.15,51.22,51.11,51.15,15700.0,35.3837,35.4321,35.356,35.3837,15700.0
2010-05-12 14:10:00,51.15,51.25,51.12,51.21,17000.0,35.3837,35.4528,35.3629,35.4252,17000.0
2010-05-12 14:15:00,51.21,51.32,51.2,51.31,14300.0,35.4252,35.5013,35.4182,35.4943,14300.0
2010-05-12 14:20:00,51.3,51.35,51.25,51.34,16600.0,35.4874,35.522,35.4528,35.5151,16600.0
2010-05-12 14:25:00,51.35,51.39,51.32,51.38,15600.0,35.522,35.5497,35.5013,35.5428,15600.0
2010-05-12 14:30:00,51.38,51.45,51.37,51.41,76900.0,35.5428,35.5912,35.5358,35.5635,76900.0
2010-05-12 14:35:00,51.43,51.44,51.34,51.37,28200.0,35.5773,35.5843,35.5151,35.5358,28200.0
2010-05-12 14:40:00,51.36,51.42,51.36,51.37,25400.0,35.5289,35.5704,35.5289,35.5358,25400.0
2010-05-12 14:45:00,51.38,51.46,51.38,51.45,58500.0,35.5428,35.5981,35.5428,35.5912,58500.0
2010-05-12 14:50:00,51.46,51.48,51.38,51.43,63500.0,35.5981,35.6119,35.5428,35.5773,63500.0
2010-05-12 14:55:00,51.43,51.51,51.42,51.49,83200.0,35.5773,35.6327,35.5704,35.6189,83200.0
2010-05-12 15:00:00,51.48,51.54,51.4,51.46,64500.0,35.6119,35.6534,35.5566,35.5981,64500.0
2010-05-12 15:05:00,51.45,51.51,51.37,51.4,73900.0,35.5912,35.6327,35.5358,35.5566,73900.0
2010-05-12 15:10:00,51.39,51.44,51.36,51.43,30800.0,35.5497,35.5843,35.5289,35.5773,30800.0
2010-05-12 15:15:00,51.44,51.48,51.4,51.43,103100.0,35.5843,35.6119,35.5566,35.5773,103100.0
2010-05-12 15:20:00,51.42,51.42,51.36,51.37,42000.0,35.5704,35.5704,35.5289,35.5358,42000.0
2010-05-12 15:25:00,51.37,51.45,51.35,51.4,63700.0,35.5358,35.5912,35.522,35.5566,63700.0
2010-05-12 15:30:00,51.4,51.42,51.31,51.33,38500.0,35.5566,35.5704,35.4943,35.5082,38500.0
2010-05-12 15:35:00,51.34,51.36,51.24,51.28,79900.0,35.5151,35.5289,35.4459,35.4736,79900.0
2010-05-12 15:40:00,51.27,51.36,51.23,51.35,45300.0,35.4667,35.5289,35.439,35.522,45300.0
2010-05-12 15:45:00,51.34,51.4,51.29,51.38,136000.0,35.5151,35.5566,35.4805,35.5428,136000.0
2010-05-12 15:50:00,51.38,51.53,51.36,51.5,217800.0,35.5428,35.6465,35.5289,35.6258,217800.0
2010-05-12 15:55:00,51.5,51.55,51.49,51.51,274800.0,35.6258,35.6604,35.6189,35.6327,274800.0
2010-05-13 09:30:00,51.45,51.45,51.16,51.18,26800.0,35.5912,35.5912,35.3906,35.4044,26800.0
2010-05-13 09:35:00,51.23,51.23,51.0,51.12,33800.0,35.439,35.439,35.2799,35.3629,33800.0
2010-05-13 09:40:00,51.11,51.16,51.02,51.14,24700.0,35.356,35.3906,35.2937,35.3767,24700.0
2010-05-13 09:45:00,51.16,51.31,51.1,51.31,19000.0,35.3906,35.4943,35.3491,35.4943,19000.0
2010-05-13 09:50:00,51.27,51.28,51.19,51.22,13100.0,35.4667,35.4736,35.4113,35.4321,13100.0
2010-05-13 09:55:00,51.21,51.21,51.01,51.01,38900.0,35.4252,35.4252,35.2868,35.2868,38900.0
2010-05-13 10:00:00,51.02,51.12,51.0,51.03,42600.0,35.2937,35.3629,35.2799,35.3006,42600.0
2010-05-13 10:05:00,51.04,51.15,50.93,51.13,68100.0,35.3076,35.3837,35.2315,35.3698,68100.0
2010-05-13 10:10:00,51.14,51.21,51.11,51.14,33600.0,35.3767,35.4252,35.356,35.3767,33600.0
2010-05-13 10:15:00,51.14,51.26,51.14,51.2,41700.0,35.3767,35.4597,35.3767,35.4182,41700.0
2010-05-13 10:20:00,51.22,51.22,51.06,51.16,45400.0,35.4321,35.4321,35.3214,35.3906,45400.0
2010-05-13 10:25:00,51.16,51.21,51.05,51.2,112300.0,35.3906,35.4252,35.3145,35.4182,112300.0
2010-05-13 10:30:00,51.2,51.29,51.17,51.18,40000.0,35.4182,35.4805,35.3975,35.4044,40000.0
2010-05-13 10:35:00,51.18,51.35,51.17,51.32,40200.0,35.4044,35.522,35.3975,35.5013,40200.0
2010-05-13 10:40:00,51.31,51.36,51.3,51.32,14700.0,35.4943,35.5289,35.4874,35.5013,14700.0
2010-05-13 10:45:00,51.32,51.32,51.22,51.24,20400.0,35.5013,35.5013,35.4321,35.4459,20400.0
2010-05-13 10:50:00,51.24,51.29,51.18,51.29,23500.0,35.4459,35.4805,35.4044,35.4805,23500.0
2010-05-13 10:55:00,51.26,51.27,51.2,51.25,32200.0,35.4597,35.4667,35.4182,35.4528,32200.0
2010-05-13 11:00:00,51.23,51.24,51.1,51.17,23800.0,35.439,35.4459,35.3491,35.3975,23800.0
2010-05-13 11:05:00,51.19,51.23,51.12,51.17,51500.0,35.4113,35.439,35.3629,35.3975,51500.0
2010-05-13 11:10:00,51.16,51.22,51.16,51.22,21500.0,35.3906,35.4321,35.3906,35.4321,21500.0
2010-05-13 11:15:00,51.22,51.41,51.22,51.4,32000.0,35.4321,35.5635,35.4321,35.5566,32000.0
2010-05-13 11:20:00,51.4,51.47,51.38,51.38,26400.0,35.5566,35.605,35.5428,35.5428,26400.0
2010-05-13 11:25:00,51.39,51.4,51.31,51.34,12800.0,35.5497,35.5566,35.4943,35.5151,12800.0
2010-05-13 11:30:00,51.34,51.34,51.26,51.3,16500.0,35.5151,35.5151,35.4597,35.4874,16500.0
2010-05-13 11:35:00,51.29,51.3,51.18,51.27,23500.0,35.4805,35.4874,35.4044,35.4667,23500.0
2010-05-13 11:40:00,51.26,51.34,51.24,51.28,21700.0,35.4597,35.5151,35.4459,35.4736,21700.0
2010-05-13 11:45:00,51.29,51.31,51.25,51.27,78600.0,35.4805,35.4943,35.4528,35.4667,78600.0
2010-05-13 11:50:00,51.26,51.27,51.11,51.14,38000.0,35.4597,35.4667,35.356,35.3767,38000.0
2010-05-13 11:55:00,51.16,51.19,51.13,51.16,19200.0,35.3906,35.4113,35.3698,35.3906,19200.0
2010-05-13 12:00:00,51.15,51.25,51.11,51.25,23300.0,35.3837,35.4528,35.356,35.4528,23300.0
2010-05-13 12:05:00,51.23,51.25,51.17,51.22,14300.0,35.439,35.4528,35.3975,35.4321,14300.0
2010-05-13 12:10:00,51.21,51.25,51.2,51.2,21800.0,35.4252,35.4528,35.4182,35.4182,21800.0
2010-05-13 12:15:00,51.21,51.25,51.18,51.22,12400.0,35.4252,35.4528,35.4044,35.4321,12400.0
2010-05-13 12:20:00,51.21,51.22,51.19,51.2,54000.0,35.4252,35.4321,35.4113,35.4182,54000.0
2010-05-13 12:25:00,51.21,51.21,51.12,51.17,44800.0,35.4252,35.4252,35.3629,35.3975,44800.0
2010-05-13 12:30:00,51.17,51.21,51.14,51.17,38700.0,35.3975,35.4252,35.3767,35.3975,38700.0
2010-05-13 12:35:00,51.17,51.2,51.08,51.09,22800.0,35.3975,35.4182,35.3352,35.3421,22800.0
2010-05-13 12:40:00,51.09,51.14,51.09,51.14,14600.0,35.3421,35.3767,35.3421,35.3767,14600.0
2010-05-13 12:45:00,51.14,51.18,51.1,51.12,23400.0,35.3767,35.4044,35.3491,35.3629,23400.0
2010-05-13 12:50:00,51.1,51.15,51.07,51.12,18500.0,35.3491,35.3837,35.3283,35.3629,18500.0
2010-05-13 12:55:00,51.12,51.17,51.09,51.11,11200.0,35.3629,35.3975,35.3421,35.356,11200.0
2010-05-13 13:00:00,51.12,51.14,51.04,51.12,17200.0,35.3629,35.3767,35.3076,35.3629,17200.0
2010-05-13 13:05:00,51.12,51.14,51.08,51.11,12900.0,35.3629,35.3767,35.3352,35.356,12900.0
2010-05-13 13:10:00,51.11,51.23,51.08,51.2,22300.0,35.356,35.439,35.3352,35.4182,22300.0
2010-05-13 13:15:00,51.21,51.36,51.21,51.32,37400.0,35.4252,35.5289,35.4252,35.5013,37400.0
2010-05-13 13:20:00,51.31,51.32,51.26,51.29,11200.0,35.4943,35.5013,35.4597,35.4805,11200.0
2010-05-13 13:25:00,51.28,51.31,51.26,51.28,13500.0,35.4736,35.4943,35.4597,35.4736,13500.0
2010-05-13 13:30:00,51.28,51.36,51.28,51.31,16900.0,35.4736,35.5289,35.4736,35.4943,16900.0
2010-05-13 13:35:00,51.31,51.35,51.26,51.28,25200.0,35.4943,35.522,35.4597,35.4736,25200.0
2010-05-13 13:40:00,51.28,51.3,51.21,51.25,19300.0,35.4736,35.4874,35.4252,35.4528,19300.0
2010-05-13 13:45:00,51.24,51.25,51.19,51.23,17000.0,35.4459,35.4528,35.4113,35.439,17000.0
2010-05-13 13:50:00,51.23,51.26,51.21,51.26,27200.0,35.439,35.4597,35.4252,35.4597,27200.0
2010-05-13 13:55:00,51.25,51.27,51.23,51.23,7700.0,35.4528,35.4667,35.439,35.439,7700.0
2010-05-13 14:00:00,51.24,51.3,51.23,51.27,13300.0,35.4459,35.4874,35.439,35.4667,13300.0
2010-05-13 14:05:00,51.26,51.31,51.26,51.28,8800.0,35.4597,35.4943,35.4597,35.4736,8800.0
2010-05-13 14:10:00,51.28,51.3,51.25,51.28,19400.0,35.4736,35.4874,35.4528,35.4736,19400.0
2010-05-13 14:15:00,51.28,51.29,51.26,51.27,9800.0,35.4736,35.4805,35.4597,35.4667,9800.0
2010-05-13 14:20:00,51.28,51.28,51.2,51.2,11800.0,35.4736,35.4736,35.4182,35.4182,11800.0
2010-05-13 14:25:00,51.21,51.24,51.13,51.15,19900.0,35.4252,35.4459,35.3698,35.3837,19900.0
2010-05-13 14:30:00,51.14,51.16,51.08,51.1,68200.0,35.3767,35.3906,35.3352,35.3491,68200.0
2010-05-13 14:35:00,51.1,51.12,51.01,51.1,65600.0,35.3491,35.3629,35.2868,35.3491,65600.0
2010-05-13 14:40:00,51.1,51.1,51.02,51.02,55400.0,35.3491,35.3491,35.2937,35.2937,55400.0
2010-05-13 14:45:00,51.03,51.03,50.92,50.96,40500.0,35.3006,35.3006,35.2245,35.2522,40500.0
2010-05-13 14:50:00,50.96,50.97,50.88,50.88,25500.0,35.2522,35.2591,35.1969,35.1969,25500.0
2010-05-13 14:55:00,50.89,50.89,50.78,50.84,64600.0,35.2038,35.2038,35.1277,35.1692,64600.0
2010-05-13 15:00:00,50.84,50.9,50.83,50.88,40100.0,35.1692,35.2107,35.1623,35.1969,40100.0
2010-05-13 15:05:00,50.88,50.89,50.75,50.76,37700.0,35.1969,35.2038,35.1069,35.1139,37700.0
2010-05-13 15:10:00,50.76,50.77,50.54,50.56,96600.0,35.1139,35.1208,34.9617,34.9755,96600.0
2010-05-13 15:15:00,50.55,50.55,50.36,50.46,177700.0,34.9686,34.9686,34.8372,34.9063,177700.0
2010-05-13 15:20:00,50.45,50.6,50.43,50.58,79000.0,34.8994,35.0032,34.8856,34.9893,79000.0
2010-05-13 15:25:00,50.59,50.64,50.51,50.51,46900.0,34.9963,35.0309,34.9409,34.9409,46900.0
2010-05-13 15:30:00,50.51,50.59,50.5,50.58,99700.0,34.9409,34.9963,34.934,34.9893,99700.0
2010-05-13 15:35:00,50.58,50.62,50.4,50.46,127700.0,34.9893,35.017,34.8648,34.9063,127700.0
2010-05-13 15:40:00,50.47,50.48,50.37,50.46,109700.0,34.9133,34.9202,34.8441,34.9063,109700.0
2010-05-13 15:45:00,50.47,50.65,50.47,50.59,99900.0,34.9133,35.0378,34.9133,34.9963,99900.0
2010-05-13 15:50:00,50.6,50.74,50.57,50.6,189000.0,35.0032,35.1,34.9824,35.0032,189000.0
2010-05-13 15:55:00,50.59,50.6,50.45,50.45,157000.0,34.9963,35.0032,34.8994,34.8994,157000.0
2010-05-14 09:30:00,49.87,50.18,49.87,49.96,95400.0,34.4982,34.7126,34.4982,34.5605,95400.0
2010-05-14 09:35:00,49.97,49.97,49.74,49.79,22500.0,34.5674,34.5674,34.4083,34.4429,22500.0
2010-05-14 09:40:00,49.77,49.8,49.33,49.62,71600.0,34.429,34.4498,34.1246,34.3253,71600.0
2010-05-14 09:45:00,49.63,49.74,49.38,49.48,37200.0,34.3322,34.4083,34.1592,34.2284,37200.0
2010-05-14 09:50:00,49.47,49.65,49.38,49.49,65300.0,34.2215,34.346,34.1592,34.2353,65300.0
2010-05-14 09:55:00,49.5,49.59,49.39,49.45,42600.0,34.2422,34.3045,34.1662,34.2077,42600.0
2010-05-14 10:00:00,49.48,49.49,49.23,49.34,128400.0,34.2284,34.2353,34.0555,34.1316,128400.0
2010-05-14 10:05:00,49.35,49.52,49.35,49.5,97000.0,34.1385,34.2561,34.1385,34.2422,97000.0
2010-05-14 10:10:00,49.51,49.61,49.48,49.6,35800.0,34.2492,34.3183,34.2284,34.3114,35800.0
2010-05-14 10:15:00,49.61,49.68,49.49,49.51,51300.0,34.3183,34.3668,34.2353,34.2492,51300.0
2010-05-14 10:20:00,49.51,49.71,49.49,49.69,62100.0,34.2492,34.3875,34.2353,34.3737,62100.0
2010-05-14 10:25:00,49.68,49.69,49.52,49.61,38700.0,34.3668,34.3737,34.2561,34.3183,38700.0
2010-05-14 10:30:00,49.58,49.68,49.54,49.54,36300.0,34.2976,34.3668,34.2699,34.2699,36300.0
2010-05-14 10:35:00,49.54,49.61,49.51,49.56,44100.0,34.2699,34.3183,34.2492,34.2838,44100.0
2010-05-14 10:40:00,49.56,49.64,49.51,49.53,63200.0,34.2838,34.3391,34.2492,34.263,63200.0
2010-05-14 10:45:00,49.51,49.59,49.44,49.57,45600.0,34.2492,34.3045,34.2007,34.2907,45600.0
2010-05-14 10:50:00,49.57,49.6,49.51,49.6,27900.0,34.2907,34.3114,34.2492,34.3114,27900.0
2010-05-14 10:55:00,49.59,49.6,49.5,49.55,27400.0,34.3045,34.3114,34.2422,34.2768,27400.0
2010-05-14 11:00:00,49.54,49.54,49.43,49.49,41400.0,34.2699,34.2699,34.1938,34.2353,41400.0
2010-05-14 11:05:00,49.48,49.51,49.26,49.26,69600.0,34.2284,34.2492,34.0762,34.0762,69600.0
2010-05-14 11:10:00,49.25,49.45,49.21,49.43,66800.0,34.0693,34.2077,34.0416,34.1938,66800.0
2010-05-14 11:15:00,49.45,49.46,49.25,49.26,31800.0,34.2077,34.2146,34.0693,34.0762,31800.0
2010-05-14 11:20:00,49.25,49.28,49.1,49.2,58000.0,34.0693,34.0901,33.9655,34.0347,58000.0
2010-05-14 11:25:00,49.21,49.38,49.21,49.35,44400.0,34.0416,34.1592,34.0416,34.1385,44400.0
2010-05-14 11:30:00,49.34,49.42,49.32,49.4,31300.0,34.1316,34.1869,34.1177,34.1731,31300.0
2010-05-14 11:35:00,49.4,49.51,49.39,49.5,37300.0,34.1731,34.2492,34.1662,34.2422,37300.0
2010-05-14 11:40:00,49.5,49.51,49.41,49.49,31400.0,34.2422,34.2492,34.18,34.2353,31400.0
2010-05-14 11:45:00,49.5,49.5,49.38,49.43,43100.0,34.2422,34.2422,34.1592,34.1938,43100.0
2010-05-14 11:50:00,49.42,49.43,49.28,49.32,18700.0,34.1869,34.1938,34.0901,34.1177,18700.0
2010-05-14 11:55:00,49.31,49.35,49.26,49.31,16800.0,34.1108,34.1385,34.0762,34.1108,16800.0
2010-05-14 12:00:00,49.31,49.33,49.17,49.2,14300.0,34.1108,34.1246,34.014,34.0347,14300.0
2010-05-14 12:05:00,49.22,49.23,49.0,49.07,32700.0,34.0486,34.0555,33.8964,33.9448,32700.0
2010-05-14 12:10:00,49.06,49.15,49.06,49.1,11000.0,33.9379,34.0001,33.9379,33.9655,11000.0
2010-05-14 12:15:00,49.09,49.18,49.08,49.18,9100.0,33.9586,34.0209,33.9517,34.0209,9100.0
2010-05-14 12:20:00,49.17,49.18,49.03,49.16,47300.0,34.014,34.0209,33.9171,34.007,47300.0
2010-05-14 12:25:00,49.16,49.17,49.03,49.07,63500.0,34.007,34.014,33.9171,33.9448,63500.0
2010-05-14 12:30:00,49.09,49.15,49.08,49.13,28600.0,33.9586,34.0001,33.9517,33.9863,28600.0
2010-05-14 12:35:00,49.13,49.17,49.1,49.17,20700.0,33.9863,34.014,33.9655,34.014,20700.0
2010-05-14 12:40:00,49.17,49.23,49.13,49.13,45300.0,34.014,34.0555,33.9863,33.9863,45300.0
2010-05-14 12:45:00,49.12,49.13,49.07,49.11,17800.0,33.9794,33.9863,33.9448,33.9725,17800.0
2010-05-14 12:50:00,49.11,49.16,49.11,49.15,22100.0,33.9725,34.007,33.9725,34.0001,22100.0
2010-05-14 12:55:00,49.14,49.22,49.13,49.2,34500.0,33.9932,34.0486,33.9863,34.0347,34500.0
2010-05-14 13:00:00,49.2,49.3,49.2,49.21,25100.0,34.0347,34.1039,34.0347,34.0416,25100.0
2010-05-14 13:05:00,49.21,49.25,49.15,49.24,59600.0,34.0416,34.0693,34.0001,34.0624,59600.0
2010-05-14 13:10:00,49.24,49.33,49.24,49.31,14200.0,34.0624,34.1246,34.0624,34.1108,14200.0
2010-05-14 13:15:00,49.32,49.33,49.12,49.12,42400.0,34.1177,34.1246,33.9794,33.9794,42400.0
2010-05-14 13:20:00,49.14,49.28,49.14,49.26,34900.0,33.9932,34.0901,33.9932,34.0762,34900.0
2010-05-14 13:25:00,49.27,49.28,49.2,49.24,15300.0,34.0831,34.0901,34.0347,34.0624,15300.0
2010-05-14 13:30:00,49.22,49.23,49.12,49.13,16300.0,34.0486,34.0555,33.9794,33.9863,16300.0
2010-05-14 13:35:00,49.14,49.2,49.09,49.13,22900.0,33.9932,34.0347,33.9586,33.9863,22900.0
2010-05-14 13:40:00,49.13,49.14,49.05,49.14,21000.0,33.9863,33.9932,33.931,33.9932,21000.0
2010-05-14 13:45:00,49.13,49.19,49.12,49.13,15500.0,33.9863,34.0278,33.9794,33.9863,15500.0
2010-05-14 13:50:00,49.15,49.18,49.08,49.17,16500.0,34.0001,34.0209,33.9517,34.014,16500.0
2010-05-14 13:55:00,49.15,49.24,49.13,49.17,34600.0,34.0001,34.0624,33.9863,34.014,34600.0
2010-05-14 14:00:00,49.17,49.22,49.15,49.18,24600.0,34.014,34.0486,34.0001,34.0209,24600.0
2010-05-14 14:05:00,49.17,49.19,49.09,49.09,18400.0,34.014,34.0278,33.9586,33.9586,18400.0
2010-05-14 14:10:00,49.09,49.11,48.93,48.99,31500.0,33.9586,33.9725,33.8479,33.8894,31500.0
2010-05-14 14:15:00,48.99,49.0,48.86,48.93,23400.0,33.8894,33.8964,33.7995,33.8479,23400.0
2010-05-14 14:20:00,48.95,49.07,48.95,49.07,13800.0,33.8618,33.9448,33.8618,33.9448,13800.0
2010-05-14 14:25:00,49.06,49.07,48.93,49.02,27300.0,33.9379,33.9448,33.8479,33.9102,27300.0
2010-05-14 14:30:00,49.02,49.1,49.02,49.09,12100.0,33.9102,33.9655,33.9102,33.9586,12100.0
2010-05-14 14:35:00,49.07,49.21,49.05,49.2,18900.0,33.9448,34.0416,33.931,34.0347,18900.0
2010-05-14 14:40:00,49.17,49.2,49.11,49.11,11700.0,34.014,34.0347,33.9725,33.9725,11700.0
2010-05-14 14:45:00,49.11,49.17,49.08,49.17,11000.0,33.9725,34.014,33.9517,34.014,11000.0
2010-05-14 14:50:00,49.16,49.2,49.05,49.05,19900.0,34.007,34.0347,33.931,33.931,19900.0
2010-05-14 14:55:00,49.04,49.09,48.97,49.04,21700.0,33.924,33.9586,33.8756,33.924,21700.0
2010-05-14 15:00:00,49.03,49.12,49.02,49.09,26300.0,33.9171,33.9794,33.9102,33.9586,26300.0
2010-05-14 15:05:00,49.07,49.11,49.04,49.05,96000.0,33.9448,33.9725,33.924,33.931,96000.0
2010-05-14 15:10:00,49.04,49.11,48.97,48.98,48700.0,33.924,33.9725,33.8756,33.8825,48700.0
2010-05-14 15:15:00,48.96,49.01,48.92,48.99,62700.0,33.8687,33.9033,33.841,33.8894,62700.0
2010-05-14 15:20:00,48.99,49.02,48.91,48.96,115200.0,33.8894,33.9102,33.8341,33.8687,115200.0
2010-05-14 15:25:00,48.96,49.04,48.88,49.0,43200.0,33.8687,33.924,33.8134,33.8964,43200.0
2010-05-14 15:30:00,49.0,49.08,49.0,49.03,65400.0,33.8964,33.9517,33.8964,33.9171,65400.0
2010-05-14 15:35:00,49.04,49.06,48.98,49.06,92400.0,33.924,33.9379,33.8825,33.9379,92400.0
2010-05-14 15:40:00,49.05,49.3,49.05,49.27,100900.0,33.931,34.1039,33.931,34.0831,100900.0
2010-05-14 15:45:00,49.27,49.31,49.21,49.24,138500.0,34.0831,34.1108,34.0416,34.0624,138500.0
2010-05-14 15:50:00,49.24,49.45,49.22,49.44,136100.0,34.0624,34.2077,34.0486,34.2007,136100.0
2010-05-14 15:55:00,49.43,49.54,49.28,49.32,182800.0,34.1938,34.2699,34.0901,34.1177,182800.0
2010-05-17 09:30:00,49.48,50.08,49.48,49.89,117900.0,34.2284,34.6435,34.2284,34.512,117900.0
2010-05-17 09:35:00,49.91,50.05,49.75,49.98,97100.0,34.5259,34.6227,34.4152,34.5743,97100.0
2010-05-17 09:40:00,49.99,50.08,49.97,50.0,68300.0,34.5812,34.6435,34.5674,34.5881,68300.0
2010-05-17 09:45:00,50.0,50.01,49.91,50.01,42700.0,34.5881,34.595,34.5259,34.595,42700.0
2010-05-17 09:50:00,50.02,50.13,49.9,49.96,49100.0,34.602,34.6781,34.5189,34.5605,49100.0
2010-05-17 09:55:00,49.97,50.0,49.88,49.92,97600.0,34.5674,34.5881,34.5051,34.5328,97600.0
2010-05-17 10:00:00,49.91,50.05,49.85,49.88,175600.0,34.5259,34.6227,34.4844,34.5051,175600.0
2010-05-17 10:05:00,49.89,49.96,49.73,49.76,76700.0,34.512,34.5605,34.4013,34.4221,76700.0
2010-05-17 10:10:00,49.76,49.91,49.67,49.9,56200.0,34.4221,34.5259,34.3598,34.5189,56200.0
2010-05-17 10:15:00,49.9,49.99,49.89,49.96,60500.0,34.5189,34.5812,34.512,34.5605,60500.0
2010-05-17 10:20:00,49.95,49.98,49.84,49.86,35500.0,34.5535,34.5743,34.4774,34.4913,35500.0
2010-05-17 10:25:00,49.87,49.91,49.83,49.9,26300.0,34.4982,34.5259,34.4705,34.5189,26300.0
2010-05-17 10:30:00,49.9,49.97,49.86,49.95,51300.0,34.5189,34.5674,34.4913,34.5535,51300.0
2010-05-17 10:35:00,49.95,49.97,49.85,49.87,94600.0,34.5535,34.5674,34.4844,34.4982,94600.0
2010-05-17 10:40:00,49.85,49.9,49.72,49.82,62500.0,34.4844,34.5189,34.3944,34.4636,62500.0
2010-05-17 10:45:00,49.82,49.94,49.81,49.9,25300.0,34.4636,34.5466,34.4567,34.5189,25300.0
2010-05-17 10:50:00,49.88,49.99,49.88,49.95,69700.0,34.5051,34.5812,34.5051,34.5535,69700.0
2010-05-17 10:55:00,49.96,49.96,49.8,49.81,17800.0,34.5605,34.5605,34.4498,34.4567,17800.0
2010-05-17 11:00:00,49.82,49.89,49.68,49.7,26100.0,34.4636,34.512,34.3668,34.3806,26100.0
2010-05-17 11:05:00,49.7,49.79,49.69,49.73,31200.0,34.3806,34.4429,34.3737,34.4013,31200.0
2010-05-17 11:10:00,49.73,49.73,49.54,49.57,41900.0,34.4013,34.4013,34.2699,34.2907,41900.0
2010-05-17 11:15:00,49.55,49.59,49.36,49.38,42700.0,34.2768,34.3045,34.1454,34.1592,42700.0
2010-05-17 11:20:00,49.39,49.49,49.38,49.46,21200.0,34.1662,34.2353,34.1592,34.2146,21200.0
2010-05-17 11:25:00,49.46,49.49,49.32,49.45,19700.0,34.2146,34.2353,34.1177,34.2077,19700.0
2010-05-17 11:30:00,49.44,49.55,49.41,49.54,45900.0,34.2007,34.2768,34.18,34.2699,45900.0
2010-05-17 11:35:00,49.54,49.62,49.53,49.54,19100.0,34.2699,34.3253,34.263,34.2699,19100.0
2010-05-17 11:40:00,49.55,49.63,49.54,49.57,20400.0,34.2768,34.3322,34.2699,34.2907,20400.0
2010-05-17 11:45:00,49.55,49.58,49.33,49.39,25400.0,34.2768,34.2976,34.1246,34.1662,25400.0
2010-05-17 11:50:00,49.4,49.41,49.26,49.29,39800.0,34.1731,34.18,34.0762,34.097,39800.0
2010-05-17 11:55:00,49.29,49.36,49.26,49.26,41100.0,34.097,34.1454,34.0762,34.0762,41100.0
2010-05-17 12:00:00,49.25,49.25,48.81,48.83,65400.0,34.0693,34.0693,33.7649,33.7788,65400.0
2010-05-17 12:05:00,48.86,48.97,48.76,48.93,62600.0,33.7995,33.8756,33.7303,33.8479,62600.0
2010-05-17 12:10:00,48.93,49.11,48.92,49.1,21900.0,33.8479,33.9725,33.841,33.9655,21900.0
2010-05-17 12:15:00,49.1,49.1,48.95,48.99,47500.0,33.9655,33.9655,33.8618,33.8894,47500.0
2010-05-17 12:20:00,49.0,49.07,48.96,49.05,32500.0,33.8964,33.9448,33.8687,33.931,32500.0
2010-05-17 12:25:00,49.04,49.06,48.96,48.96,34700.0,33.924,33.9379,33.8687,33.8687,34700.0
2010-05-17 12:30:00,48.95,49.09,48.92,49.08,32800.0,33.8618,33.9586,33.841,33.9517,32800.0
2010-05-17 12:35:00,49.09,49.1,48.98,49.0,32200.0,33.9586,33.9655,33.8825,33.8964,32200.0
2010-05-17 12:40:00,48.99,49.06,48.93,48.96,21400.0,33.8894,33.9379,33.8479,33.8687,21400.0
2010-05-17 12:45:00,48.93,49.02,48.93,48.98,11900.0,33.8479,33.9102,33.8479,33.8825,11900.0
2010-05-17 12:50:00,48.99,49.02,48.87,48.9,13400.0,33.8894,33.9102,33.8064,33.8272,13400.0
2010-05-17 12:55:00,48.89,48.9,48.82,48.85,11400.0,33.8203,33.8272,33.7718,33.7926,11400.0
2010-05-17 13:00:00,48.84,48.95,48.83,48.89,22000.0,33.7857,33.8618,33.7788,33.8203,22000.0
2010-05-17 13:05:00,48.88,48.94,48.85,48.91,13800.0,33.8134,33.8549,33.7926,33.8341,13800.0
2010-05-17 13:10:00,48.92,48.94,48.88,48.91,13300.0,33.841,33.8549,33.8134,33.8341,13300.0
2010-05-17 13:15:00,48.9,49.12,48.9,49.12,17100.0,33.8272,33.9794,33.8272,33.9794,17100.0
2010-05-17 13:20:00,49.11,49.14,49.04,49.09,11900.0,33.9725,33.9932,33.924,33.9586,11900.0
2010-05-17 13:25:00,49.09,49.16,49.05,49.05,20800.0,33.9586,34.007,33.931,33.931,20800.0
2010-05-17 13:30:00,49.06,49.16,49.04,49.13,19200.0,33.9379,34.007,33.924,33.9863,19200.0
2010-05-17 13:35:00,49.15,49.15,49.01,49.01,27600.0,34.0001,34.0001,33.9033,33.9033,27600.0
2010-05-17 13:40:00,49.0,49.04,48.93,48.95,11900.0,33.8964,33.924,33.8479,33.8618,11900.0
2010-05-17 13:45:00,48.95,48.98,48.9,48.97,14000.0,33.8618,33.8825,33.8272,33.8756,14000.0
2010-05-17 13:50:00,48.98,49.0,48.91,48.97,19600.0,33.8825,33.8964,33.8341,33.8756,19600.0
2010-05-17 13:55:00,49.0,49.08,48.97,49.07,30700.0,33.8964,33.9517,33.8756,33.9448,30700.0
2010-05-17 14:00:00,49.06,49.2,49.03,49.15,28900.0,33.9379,34.0347,33.9171,34.0001,28900.0
2010-05-17 14:05:00,49.15,49.16,48.99,49.0,26000.0,34.0001,34.007,33.8894,33.8964,26000.0
2010-05-17 14:10:00,48.99,49.08,48.99,49.06,24300.0,33.8894,33.9517,33.8894,33.9379,24300.0
2010-05-17 14:15:00,49.07,49.1,49.01,49.07,29100.0,33.9448,33.9655,33.9033,33.9448,29100.0
2010-05-17 14:20:00,49.08,49.1,49.0,49.0,23300.0,33.9517,33.9655,33.8964,33.8964,23300.0
2010-05-17 14:25:00,49.02,49.03,48.96,49.02,35600.0,33.9102,33.9171,33.8687,33.9102,35600.0
2010-05-17 14:30:00,49.0,49.12,48.98,49.01,47400.0,33.8964,33.9794,33.8825,33.9033,47400.0
2010-05-17 14:35:00,49.01,49.09,48.97,49.09,35000.0,33.9033,33.9586,33.8756,33.9586,35000.0
2010-05-17 14:40:00,49.08,49.18,49.08,49.12,20100.0,33.9517,34.0209,33.9517,33.9794,20100.0
2010-05-17 14:45:00,49.13,49.24,49.13,49.17,34700.0,33.9863,34.0624,33.9863,34.014,34700.0
2010-05-17 14:50:00,49.17,49.24,49.15,49.17,36300.0,34.014,34.0624,34.0001,34.014,36300.0
2010-05-17 14:55:00,49.17,49.34,49.17,49.32,36900.0,34.014,34.1316,34.014,34.1177,36900.0
2010-05-17 15:00:00,49.31,49.57,49.3,49.49,52800.0,34.1108,34.2907,34.1039,34.2353,52800.0
2010-05-17 15:05:00,49.47,49.52,49.28,49.3,38900.0,34.2215,34.2561,34.0901,34.1039,38900.0
2010-05-17 15:10:00,49.31,49.4,49.31,49.4,28900.0,34.1108,34.1731,34.1108,34.1731,28900.0
2010-05-17 15:15:00,49.39,49.39,49.22,49.26,38200.0,34.1662,34.1662,34.0486,34.0762,38200.0
2010-05-17 15:20:00,49.27,49.35,49.22,49.27,97400.0,34.0831,34.1385,34.0486,34.0831,97400.0
2010-05-17 15:25:00,49.26,49.35,49.25,49.33,39000.0,34.0762,34.1385,34.0693,34.1246,39000.0
2010-05-17 15:30:00,49.31,49.45,49.31,49.45,54800.0,34.1108,34.2077,34.1108,34.2077,54800.0
2010-05-17 15:35:00,49.43,49.7,49.43,49.7,72800.0,34.1938,34.3806,34.1938,34.3806,72800.0
2010-05-17 15:40:00,49.69,49.77,49.61,49.67,89000.0,34.3737,34.429,34.3183,34.3598,89000.0
2010-05-17 15:45:00,49.7,49.77,49.64,49.73,107100.0,34.3806,34.429,34.3391,34.4013,107100.0
2010-05-17 15:50:00,49.73,49.77,49.66,49.75,117800.0,34.4013,34.429,34.3529,34.4152,117800.0
2010-05-17 15:55:00,49.77,49.81,49.66,49.7,168300.0,34.429,34.4567,34.3529,34.3806,168300.0
2010-05-18 09:30:00,50.2,50.31,50.04,50.11,39100.0,34.7265,34.8026,34.6158,34.6642,39100.0
2010-05-18 09:35:00,50.11,50.32,50.03,50.31,12200.0,34.6642,34.8095,34.6089,34.8026,12200.0
2010-05-18 09:40:00,50.27,50.41,50.24,50.39,36400.0,34.7749,34.8717,34.7541,34.8579,36400.0
2010-05-18 09:45:00,50.39,50.68,50.39,50.55,52300.0,34.8579,35.0585,34.8579,34.9686,52300.0
2010-05-18 09:50:00,50.53,50.53,50.37,50.41,13300.0,34.9548,34.9548,34.8441,34.8717,13300.0
2010-05-18 09:55:00,50.39,50.47,50.3,50.3,13700.0,34.8579,34.9133,34.7957,34.7957,13700.0
2010-05-18 10:00:00,50.3,50.35,50.16,50.16,26000.0,34.7957,34.8302,34.6988,34.6988,26000.0
2010-05-18 10:05:00,50.17,50.18,50.09,50.11,19400.0,34.7057,34.7126,34.6504,34.6642,19400.0
2010-05-18 10:10:00,50.11,50.18,50.04,50.13,51600.0,34.6642,34.7126,34.6158,34.6781,51600.0
2010-05-18 10:15:00,50.12,50.27,50.12,50.25,18600.0,34.6711,34.7749,34.6711,34.7611,18600.0
2010-05-18 10:20:00,50.23,50.25,50.16,50.21,13700.0,34.7472,34.7611,34.6988,34.7334,13700.0
2010-05-18 10:25:00,50.2,50.21,50.06,50.06,18000.0,34.7265,34.7334,34.6296,34.6296,18000.0
2010-05-18 10:30:00,50.07,50.11,49.96,49.97,27200.0,34.6365,34.6642,34.5605,34.5674,27200.0
2010-05-18 10:35:00,49.98,50.05,49.97,50.03,27600.0,34.5743,34.6227,34.5674,34.6089,27600.0
2010-05-18 10:40:00,50.02,50.04,49.87,49.94,28900.0,34.602,34.6158,34.4982,34.5466,28900.0
2010-05-18 10:45:00,49.91,49.95,49.76,49.79,24900.0,34.5259,34.5535,34.4221,34.4429,24900.0
2010-05-18 10:50:00,49.78,49.81,49.64,49.8,26600.0,34.4359,34.4567,34.3391,34.4498,26600.0
2010-05-18 10:55:00,49.8,49.85,49.77,49.85,16700.0,34.4498,34.4844,34.429,34.4844,16700.0
2010-05-18 11:00:00,49.84,49.93,49.81,49.84,25000.0,34.4774,34.5397,34.4567,34.4774,25000.0
2010-05-18 11:05:00,49.85,49.93,49.83,49.93,20800.0,34.4844,34.5397,34.4705,34.5397,20800.0
2010-05-18 11:10:00,49.92,50.02,49.89,49.99,29900.0,34.5328,34.602,34.512,34.5812,29900.0
2010-05-18 11:15:00,50.0,50.03,49.92,50.0,25200.0,34.5881,34.6089,34.5328,34.5881,25200.0
2010-05-18 11:20:00,50.01,50.06,49.93,49.99,24300.0,34.595,34.6296,34.5397,34.5812,24300.0
2010-05-18 11:25:00,49.98,50.09,49.97,50.08,31800.0,34.5743,34.6504,34.5674,34.6435,31800.0
2010-05-18 11:30:00,50.08,50.08,49.97,50.07,11900.0,34.6435,34.6435,34.5674,34.6365,11900.0
2010-05-18 11:35:00,50.07,50.07,49.96,50.01,25100.0,34.6365,34.6365,34.5605,34.595,25100.0
2010-05-18 11:40:00,50.02,50.02,49.69,49.72,28200.0,34.602,34.602,34.3737,34.3944,28200.0
2010-05-18 11:45:00,49.73,49.79,49.64,49.76,27900.0,34.4013,34.4429,34.3391,34.4221,27900.0
2010-05-18 11:50:00,49.75,49.82,49.72,49.82,8300.0,34.4152,34.4636,34.3944,34.4636,8300.0
2010-05-18 11:55:00,49.81,49.83,49.74,49.74,10400.0,34.4567,34.4705,34.4083,34.4083,10400.0
2010-05-18 12:00:00,49.74,49.78,49.54,49.59,39300.0,34.4083,34.4359,34.2699,34.3045,39300.0
2010-05-18 12:05:00,49.59,49.8,49.58,49.75,30700.0,34.3045,34.4498,34.2976,34.4152,30700.0
2010-05-18 12:10:00,49.76,49.9,49.72,49.85,18900.0,34.4221,34.5189,34.3944,34.4844,18900.0
2010-05-18 12:15:00,49.86,49.87,49.81,49.83,12100.0,34.4913,34.4982,34.4567,34.4705,12100.0
2010-05-18 12:20:00,49.8,49.84,49.63,49.64,40200.0,34.4498,34.4774,34.3322,34.3391,40200.0
2010-05-18 12:25:00,49.63,49.75,49.63,49.73,112300.0,34.3322,34.4152,34.3322,34.4013,112300.0
2010-05-18 12:30:00,49.73,49.77,49.68,49.77,40100.0,34.4013,34.429,34.3668,34.429,40100.0
2010-05-18 12:35:00,49.77,49.82,49.73,49.75,14400.0,34.429,34.4636,34.4013,34.4152,14400.0
2010-05-18 12:40:00,49.74,49.84,49.74,49.84,21500.0,34.4083,34.4774,34.4083,34.4774,21500.0
2010-05-18 12:45:00,49.83,49.95,49.81,49.89,37600.0,34.4705,34.5535,34.4567,34.512,37600.0
2010-05-18 12:50:00,49.9,49.94,49.81,49.82,15500.0,34.5189,34.5466,34.4567,34.4636,15500.0
2010-05-18 12:55:00,49.81,49.83,49.63,49.65,27800.0,34.4567,34.4705,34.3322,34.346,27800.0
2010-05-18 13:00:00,49.64,49.7,49.53,49.65,83000.0,34.3391,34.3806,34.263,34.346,83000.0
2010-05-18 13:05:00,49.63,49.64,49.39,49.48,113600.0,34.3322,34.3391,34.1662,34.2284,113600.0
2010-05-18 13:10:00,49.5,49.53,49.28,49.39,51600.0,34.2422,34.263,34.0901,34.1662,51600.0
2010-05-18 13:15:00,49.38,49.39,49.31,49.33,79700.0,34.1592,34.1662,34.1108,34.1246,79700.0
2010-05-18 13:20:00,49.32,49.51,49.31,49.46,48000.0,34.1177,34.2492,34.1108,34.2146,48000.0
2010-05-18 13:25:00,49.43,49.61,49.41,49.57,22300.0,34.1938,34.3183,34.18,34.2907,22300.0
2010-05-18 13:30:00,49.57,49.64,49.55,49.64,17400.0,34.2907,34.3391,34.2768,34.3391,17400.0
2010-05-18 13:35:00,49.65,49.66,49.29,49.34,45100.0,34.346,34.3529,34.097,34.1316,45100.0
2010-05-18 13:40:00,49.35,49.4,49.26,49.34,55100.0,34.1385,34.1731,34.0762,34.1316,55100.0
2010-05-18 13:45:00,49.32,49.41,49.22,49.34,40500.0,34.1177,34.18,34.0486,34.1316,40500.0
2010-05-18 13:50:00,49.34,49.36,49.21,49.24,41300.0,34.1316,34.1454,34.0416,34.0624,41300.0
2010-05-18 13:55:00,49.23,49.3,49.16,49.16,36300.0,34.0555,34.1039,34.007,34.007,36300.0
2010-05-18 14:00:00,49.16,49.31,49.13,49.29,25700.0,34.007,34.1108,33.9863,34.097,25700.0
2010-05-18 14:05:00,49.3,49.36,49.26,49.31,25200.0,34.1039,34.1454,34.0762,34.1108,25200.0
2010-05-18 14:10:00,49.32,49.42,49.31,49.31,12000.0,34.1177,34.1869,34.1108,34.1108,12000.0
2010-05-18 14:15:00,49.3,49.37,49.25,49.25,13300.0,34.1039,34.1523,34.0693,34.0693,13300.0
2010-05-18 14:20:00,49.24,49.25,49.07,49.1,47400.0,34.0624,34.0693,33.9448,33.9655,47400.0
2010-05-18 14:25:00,49.09,49.15,49.03,49.11,22300.0,33.9586,34.0001,33.9171,33.9725,22300.0
2010-05-18 14:30:00,49.12,49.12,48.98,49.0,28900.0,33.9794,33.9794,33.8825,33.8964,28900.0
2010-05-18 14:35:00,48.97,49.01,48.83,48.85,30000.0,33.8756,33.9033,33.7788,33.7926,30000.0
2010-05-18 14:40:00,48.86,48.97,48.81,48.95,19600.0,33.7995,33.8756,33.7649,33.8618,19600.0
2010-05-18 14:45:00,48.95,49.01,48.89,48.91,30300.0,33.8618,33.9033,33.8203,33.8341,30300.0
2010-05-18 14:50:00,48.92,48.93,48.82,48.82,43900.0,33.841,33.8479,33.7718,33.7718,43900.0
2010-05-18 14:55:00,48.83,48.89,48.73,48.82,47600.0,33.7788,33.8203,33.7096,33.7718,47600.0
2010-05-18 15:00:00,48.82,48.86,48.69,48.74,66300.0,33.7718,33.7995,33.6819,33.7165,66300.0
2010-05-18 15:05:00,48.73,48.88,48.69,48.82,22000.0,33.7096,33.8134,33.6819,33.7718,22000.0
2010-05-18 15:10:00,48.81,49.1,48.81,49.1,16300.0,33.7649,33.9655,33.7649,33.9655,16300.0
2010-05-18 15:15:00,49.11,49.15,49.02,49.03,23300.0,33.9725,34.0001,33.9102,33.9171,23300.0
2010-05-18 15:20:00,49.03,49.06,48.95,48.96,27600.0,33.9171,33.9379,33.8618,33.8687,27600.0
2010-05-18 15:25:00,48.96,48.96,48.74,48.76,49000.0,33.8687,33.8687,33.7165,33.7303,49000.0
2010-05-18 15:30:00,48.75,48.83,48.7,48.8,64300.0,33.7234,33.7788,33.6888,33.758,64300.0
2010-05-18 15:35:00,48.8,48.92,48.79,48.86,94200.0,33.758,33.841,33.7511,33.7995,94200.0
2010-05-18 15:40:00,48.87,48.96,48.82,48.92,153700.0,33.8064,33.8687,33.7718,33.841,153700.0
2010-05-18 15:45:00,48.93,48.99,48.79,48.79,280900.0,33.8479,33.8894,33.7511,33.7511,280900.0
2010-05-18 15:50:00,48.79,48.94,48.75,48.92,159900.0,33.7511,33.8549,33.7234,33.841,159900.0
2010-05-18 15:55:00,48.91,48.95,48.8,48.82,254400.0,33.8341,33.8618,33.758,33.7718,254400.0
2010-05-19 09:30:00,48.5,48.57,48.37,48.37,35200.0,33.5505,33.5989,33.4606,33.4606,35200.0
2010-05-19 09:35:00,48.39,48.48,48.11,48.32,29600.0,33.4744,33.5366,33.2807,33.426,29600.0
2010-05-19 09:40:00,48.32,48.56,48.27,48.55,102600.0,33.426,33.592,33.3914,33.5851,102600.0
2010-05-19 09:45:00,48.55,48.71,48.51,48.69,108600.0,33.5851,33.6958,33.5574,33.6819,108600.0
2010-05-19 09:50:00,48.7,48.72,48.49,48.52,34900.0,33.6888,33.7027,33.5436,33.5643,34900.0
2010-05-19 09:55:00,48.51,48.55,48.44,48.5,43200.0,33.5574,33.5851,33.509,33.5505,43200.0
2010-05-19 10:00:00,48.51,48.51,48.18,48.3,25200.0,33.5574,33.5574,33.3291,33.4121,25200.0
2010-05-19 10:05:00,48.33,48.44,48.14,48.2,51600.0,33.4329,33.509,33.3014,33.343,51600.0
2010-05-19 10:10:00,48.2,48.2,48.03,48.13,42400.0,33.343,33.343,33.2254,33.2945,42400.0
2010-05-19 10:15:00,48.13,48.2,47.7,47.83,46600.0,33.2945,33.343,32.9971,33.087,46600.0
2010-05-19 10:20:00,47.82,47.86,47.65,47.65,43700.0,33.0801,33.1078,32.9625,32.9625,43700.0
2010-05-19 10:25:00,47.65,47.87,47.65,47.83,55300.0,32.9625,33.1147,32.9625,33.087,55300.0
2010-05-19 10:30:00,47.85,48.03,47.73,48.03,48500.0,33.1008,33.2254,33.0178,33.2254,48500.0
2010-05-19 10:35:00,48.0,48.05,47.82,47.86,26800.0,33.2046,33.2392,33.0801,33.1078,26800.0
2010-05-19 10:40:00,47.82,47.96,47.68,47.86,21000.0,33.0801,33.1769,32.9832,33.1078,21000.0
2010-05-19 10:45:00,47.85,47.89,47.65,47.66,34800.0,33.1008,33.1285,32.9625,32.9694,34800.0
2010-05-19 10:50:00,47.67,47.72,47.61,47.67,28700.0,32.9763,33.0109,32.9348,32.9763,28700.0
2010-05-19 10:55:00,47.67,47.79,47.67,47.74,21100.0,32.9763,33.0593,32.9763,33.0247,21100.0
2010-05-19 11:00:00,47.73,47.76,47.65,47.69,25000.0,33.0178,33.0386,32.9625,32.9902,25000.0
2010-05-19 11:05:00,47.69,47.79,47.6,47.74,66100.0,32.9902,33.0593,32.9279,33.0247,66100.0
2010-05-19 11:10:00,47.73,47.74,47.57,47.68,61600.0,33.0178,33.0247,32.9071,32.9832,61600.0
2010-05-19 11:15:00,47.69,47.77,47.66,47.7,26300.0,32.9902,33.0455,32.9694,32.9971,26300.0
2010-05-19 11:20:00,47.71,47.75,47.53,47.54,50000.0,33.004,33.0317,32.8795,32.8864,50000.0
2010-05-19 11:25:00,47.54,47.64,47.5,47.57,27600.0,32.8864,32.9556,32.8587,32.9071,27600.0
2010-05-19 11:30:00,47.56,47.57,47.43,47.54,24300.0,32.9002,32.9071,32.8103,32.8864,24300.0
2010-05-19 11:35:00,47.53,47.59,47.44,47.46,30200.0,32.8795,32.921,32.8172,32.831,30200.0
2010-05-19 11:40:00,47.45,47.48,47.34,47.34,40000.0,32.8241,32.8449,32.748,32.748,40000.0
2010-05-19 11:45:00,47.35,47.38,47.16,47.17,61900.0,32.755,32.7757,32.6235,32.6304,61900.0
2010-05-19 11:50:00,47.17,47.22,47.1,47.1,131800.0,32.6304,32.665,32.582,32.582,131800.0
2010-05-19 11:55:00,47.1,47.27,47.1,47.22,56000.0,32.582,32.6996,32.582,32.665,56000.0
2010-05-19 12:00:00,47.22,47.32,47.2,47.31,73200.0,32.665,32.7342,32.6512,32.7273,73200.0
2010-05-19 12:05:00,47.3,47.31,47.22,47.23,23900.0,32.7204,32.7273,32.665,32.6719,23900.0
2010-05-19 12:10:00,47.24,47.26,47.19,47.25,50500.0,32.6789,32.6927,32.6443,32.6858,50500.0
2010-05-19 12:15:00,47.25,47.25,47.09,47.1,70400.0,32.6858,32.6858,32.5751,32.582,70400.0
2010-05-19 12:20:00,47.1,47.3,47.06,47.3,83800.0,32.582,32.7204,32.5543,32.7204,83800.0
2010-05-19 12:25:00,47.27,47.57,47.26,47.47,36300.0,32.6996,32.9071,32.6927,32.838,36300.0
2010-05-19 12:30:00,47.46,47.46,47.35,47.4,20900.0,32.831,32.831,32.755,32.7895,20900.0
2010-05-19 12:35:00,47.4,47.5,47.35,47.48,70500.0,32.7895,32.8587,32.755,32.8449,70500.0
2010-05-19 12:40:00,47.47,47.5,47.38,47.42,22300.0,32.838,32.8587,32.7757,32.8034,22300.0
2010-05-19 12:45:00,47.44,47.44,47.28,47.29,10200.0,32.8172,32.8172,32.7065,32.7134,10200.0
2010-05-19 12:50:00,47.29,47.42,47.27,47.4,24800.0,32.7134,32.8034,32.6996,32.7895,24800.0
2010-05-19 12:55:00,47.39,47.6,47.35,47.6,37400.0,32.7826,32.9279,32.755,32.9279,37400.0
2010-05-19 13:00:00,47.6,47.65,47.49,47.54,50200.0,32.9279,32.9625,32.8518,32.8864,50200.0
2010-05-19 13:05:00,47.54,47.56,47.42,47.48,45300.0,32.8864,32.9002,32.8034,32.8449,45300.0
2010-05-19 13:10:00,47.48,47.49,47.42,47.46,26700.0,32.8449,32.8518,32.8034,32.831,26700.0
2010-05-19 13:15:00,47.48,47.53,47.44,47.48,35900.0,32.8449,32.8795,32.8172,32.8449,35900.0
2010-05-19 13:20:00,47.48,47.72,47.47,47.65,100500.0,32.8449,33.0109,32.838,32.9625,100500.0
2010-05-19 13:25:00,47.65,47.66,47.54,47.58,41800.0,32.9625,32.9694,32.8864,32.9141,41800.0
2010-05-19 13:30:00,47.57,47.58,47.53,47.56,28000.0,32.9071,32.9141,32.8795,32.9002,28000.0
2010-05-19 13:35:00,47.56,47.59,47.47,47.55,45000.0,32.9002,32.921,32.838,32.8933,45000.0
2010-05-19 13:40:00,47.54,47.63,47.51,47.6,30000.0,32.8864,32.9486,32.8656,32.9279,30000.0
2010-05-19 13:45:00,47.62,47.79,47.6,47.74,49600.0,32.9417,33.0593,32.9279,33.0247,49600.0
2010-05-19 13:50:00,47.76,47.77,47.59,47.62,48000.0,33.0386,33.0455,32.921,32.9417,48000.0
2010-05-19 13:55:00,47.61,47.61,47.49,47.51,49800.0,32.9348,32.9348,32.8518,32.8656,49800.0
2010-05-19 14:00:00,47.51,47.58,47.45,47.51,90100.0,32.8656,32.9141,32.8241,32.8656,90100.0
2010-05-19 14:05:00,47.51,47.55,47.35,47.36,127300.0,32.8656,32.8933,32.755,32.7619,127300.0
2010-05-19 14:10:00,47.35,47.4,47.25,47.33,57800.0,32.755,32.7895,32.6858,32.7411,57800.0
2010-05-19 14:15:00,47.34,47.36,47.18,47.19,43800.0,32.748,32.7619,32.6374,32.6443,43800.0
2010-05-19 14:20:00,47.19,47.25,47.07,47.08,48300.0,32.6443,32.6858,32.5613,32.5682,48300.0
2010-05-19 14:25:00,47.08,47.19,47.02,47.17,96200.0,32.5682,32.6443,32.5267,32.6304,96200.0
2010-05-19 14:30:00,47.17,47.24,47.11,47.17,41800.0,32.6304,32.6789,32.5889,32.6304,41800.0
2010-05-19 14:35:00,47.15,47.27,47.14,47.17,33700.0,32.6166,32.6996,32.6097,32.6304,33700.0
2010-05-19 14:40:00,47.15,47.34,47.15,47.3,69600.0,32.6166,32.748,32.6166,32.7204,69600.0
2010-05-19 14:45:00,47.3,47.38,47.29,47.36,52500.0,32.7204,32.7757,32.7134,32.7619,52500.0
2010-05-19 14:50:00,47.37,47.4,47.27,47.35,78200.0,32.7688,32.7895,32.6996,32.755,78200.0
2010-05-19 14:55:00,47.35,47.37,47.23,47.29,33800.0,32.755,32.7688,32.6719,32.7134,33800.0
2010-05-19 15:00:00,47.29,47.37,47.26,47.3,86900.0,32.7134,32.7688,32.6927,32.7204,86900.0
2010-05-19 15:05:00,47.3,47.3,47.12,47.12,23200.0,32.7204,32.7204,32.5958,32.5958,23200.0
2010-05-19 15:10:00,47.1,47.17,47.08,47.1,40000.0,32.582,32.6304,32.5682,32.582,40000.0
2010-05-19 15:15:00,47.08,47.25,47.06,47.2,49800.0,32.5682,32.6858,32.5543,32.6512,49800.0
2010-05-19 15:20:00,47.21,47.28,47.13,47.17,78600.0,32.6581,32.7065,32.6028,32.6304,78600.0
2010-05-19 15:25:00,47.17,47.4,47.15,47.39,99100.0,32.6304,32.7895,32.6166,32.7826,99100.0
2010-05-19 15:30:00,47.4,47.44,47.31,47.37,115700.0,32.7895,32.8172,32.7273,32.7688,115700.0
2010-05-19 15:35:00,47.37,47.57,47.31,47.55,130100.0,32.7688,32.9071,32.7273,32.8933,130100.0
2010-05-19 15:40:00,47.55,47.6,47.44,47.55,90100.0,32.8933,32.9279,32.8172,32.8933,90100.0
2010-05-19 15:45:00,47.55,47.65,47.52,47.55,161300.0,32.8933,32.9625,32.8726,32.8933,161300.0
2010-05-19 15:50:00,47.55,47.64,47.48,47.61,127800.0,32.8933,32.9556,32.8449,32.9348,127800.0
2010-05-19 15:55:00,47.61,47.62,47.48,47.49,176600.0,32.9348,32.9417,32.8449,32.8518,176600.0
2010-05-20 09:30:00,46.55,46.58,46.02,46.14,77300.0,32.2015,32.2223,31.8349,31.9179,77300.0
2010-05-20 09:35:00,46.09,46.4,46.05,46.25,39800.0,31.8833,32.0978,31.8557,31.994,39800.0
2010-05-20 09:40:00,46.28,46.28,46.06,46.09,49300.0,32.0148,32.0148,31.8626,31.8833,49300.0
2010-05-20 09:45:00,46.1,46.21,46.0,46.15,73800.0,31.8903,31.9663,31.8211,31.9248,73800.0
2010-05-20 09:50:00,46.16,46.34,46.14,46.24,33100.0,31.9318,32.0563,31.9179,31.9871,33100.0
2010-05-20 09:55:00,46.24,46.33,46.18,46.21,39800.0,31.9871,32.0494,31.9456,31.9663,39800.0
2010-05-20 10:00:00,46.21,46.27,46.04,46.19,56400.0,31.9663,32.0079,31.8487,31.9525,56400.0
2010-05-20 10:05:00,46.18,46.3,46.06,46.06,52500.0,31.9456,32.0286,31.8626,31.8626,52500.0
2010-05-20 10:10:00,46.06,46.08,45.83,45.86,96700.0,31.8626,31.8764,31.7035,31.7242,96700.0
2010-05-20 10:15:00,45.86,45.92,45.73,45.83,62300.0,31.7242,31.7657,31.6343,31.7035,62300.0
2010-05-20 10:20:00,45.84,45.87,45.56,45.63,107400.0,31.7104,31.7311,31.5167,31.5651,107400.0
2010-05-20 10:25:00,45.62,45.79,45.52,45.76,69800.0,31.5582,31.6758,31.489,31.6551,69800.0
2010-05-20 10:30:00,45.77,45.98,45.71,45.94,64400.0,31.662,31.8072,31.6205,31.7796,64400.0
2010-05-20 10:35:00,45.94,46.0,45.83,45.88,25800.0,31.7796,31.8211,31.7035,31.7381,25800.0
2010-05-20 10:40:00,45.89,45.89,45.7,45.83,30700.0,31.745,31.745,31.6135,31.7035,30700.0
2010-05-20 10:45:00,45.85,45.98,45.8,45.86,25500.0,31.7173,31.8072,31.6827,31.7242,25500.0
2010-05-20 10:50:00,45.88,46.09,45.87,46.04,39300.0,31.7381,31.8833,31.7311,31.8487,39300.0
2010-05-20 10:55:00,46.04,46.04,45.9,45.95,20700.0,31.8487,31.8487,31.7519,31.7865,20700.0
2010-05-20 11:00:00,45.96,46.06,45.9,45.98,28700.0,31.7934,31.8626,31.7519,31.8072,28700.0
2010-05-20 11:05:00,45.97,46.21,45.97,46.17,27900.0,31.8003,31.9663,31.8003,31.9387,27900.0
2010-05-20 11:10:00,46.17,46.17,45.96,45.99,38200.0,31.9387,31.9387,31.7934,31.8142,38200.0
2010-05-20 11:15:00,45.99,46.03,45.86,45.88,41700.0,31.8142,31.8418,31.7242,31.7381,41700.0
2010-05-20 11:20:00,45.88,46.0,45.83,45.94,60100.0,31.7381,31.8211,31.7035,31.7796,60100.0
2010-05-20 11:25:00,45.93,46.1,45.86,46.09,74300.0,31.7727,31.8903,31.7242,31.8833,74300.0
2010-05-20 11:30:00,46.1,46.11,46.01,46.05,28600.0,31.8903,31.8972,31.828,31.8557,28600.0
2010-05-20 11:35:00,46.05,46.11,45.91,45.99,72900.0,31.8557,31.8972,31.7588,31.8142,72900.0
2010-05-20 11:40:00,45.99,46.03,45.88,45.91,57300.0,31.8142,31.8418,31.7381,31.7588,57300.0
2010-05-20 11:45:00,45.92,45.97,45.87,45.89,46500.0,31.7657,31.8003,31.7311,31.745,46500.0
2010-05-20 11:50:00,45.89,45.94,45.77,45.82,83100.0,31.745,31.7796,31.662,31.6966,83100.0
2010-05-20 11:55:00,45.82,45.83,45.69,45.73,45600.0,31.6966,31.7035,31.6066,31.6343,45600.0
2010-05-20 12:00:00,45.72,45.83,45.7,45.79,53500.0,31.6274,31.7035,31.6135,31.6758,53500.0
2010-05-20 12:05:00,45.8,45.97,45.79,45.95,29300.0,31.6827,31.8003,31.6758,31.7865,29300.0
2010-05-20 12:10:00,45.94,45.94,45.77,45.77,30000.0,31.7796,31.7796,31.662,31.662,30000.0
2010-05-20 12:15:00,45.77,45.77,45.61,45.7,53500.0,31.662,31.662,31.5513,31.6135,53500.0
2010-05-20 12:20:00,45.71,45.74,45.61,45.62,35800.0,31.6205,31.6412,31.5513,31.5582,35800.0
2010-05-20 12:25:00,45.62,45.72,45.61,45.66,26600.0,31.5582,31.6274,31.5513,31.5859,26600.0
2010-05-20 12:30:00,45.67,45.72,45.56,45.56,19800.0,31.5928,31.6274,31.5167,31.5167,19800.0
2010-05-20 12:35:00,45.57,45.75,45.56,45.73,28100.0,31.5236,31.6481,31.5167,31.6343,28100.0
2010-05-20 12:40:00,45.72,45.73,45.59,45.59,32900.0,31.6274,31.6343,31.5375,31.5375,32900.0
2010-05-20 12:45:00,45.6,45.71,45.56,45.57,36900.0,31.5444,31.6205,31.5167,31.5236,36900.0
2010-05-20 12:50:00,45.56,45.58,45.42,45.44,39800.0,31.5167,31.5305,31.4199,31.4337,39800.0
2010-05-20 12:55:00,45.42,45.51,45.26,45.29,63400.0,31.4199,31.4821,31.3092,31.3299,63400.0
2010-05-20 13:00:00,45.28,45.45,45.23,45.43,25500.0,31.323,31.4406,31.2884,31.4268,25500.0
2010-05-20 13:05:00,45.43,45.53,45.42,45.5,26100.0,31.4268,31.4959,31.4199,31.4752,26100.0
2010-05-20 13:10:00,45.5,45.62,45.48,45.6,27100.0,31.4752,31.5582,31.4614,31.5444,27100.0
2010-05-20 13:15:00,45.6,45.67,45.53,45.67,34900.0,31.5444,31.5928,31.4959,31.5928,34900.0
2010-05-20 13:20:00,45.68,45.81,45.64,45.81,42100.0,31.5997,31.6896,31.572,31.6896,42100.0
2010-05-20 13:25:00,45.81,46.0,45.78,45.87,32200.0,31.6896,31.8211,31.6689,31.7311,32200.0
2010-05-20 13:30:00,45.87,46.0,45.82,45.9,67400.0,31.7311,31.8211,31.6966,31.7519,67400.0
2010-05-20 13:35:00,45.88,45.88,45.78,45.78,18800.0,31.7381,31.7381,31.6689,31.6689,18800.0
2010-05-20 13:40:00,45.76,45.95,45.76,45.94,25100.0,31.6551,31.7865,31.6551,31.7796,25100.0
2010-05-20 13:45:00,45.96,45.99,45.78,45.87,35300.0,31.7934,31.8142,31.6689,31.7311,35300.0
2010-05-20 13:50:00,45.86,45.93,45.78,45.84,26600.0,31.7242,31.7727,31.6689,31.7104,26600.0
2010-05-20 13:55:00,45.85,45.89,45.73,45.85,24600.0,31.7173,31.745,31.6343,31.7173,24600.0
2010-05-20 14:00:00,45.84,45.88,45.61,45.64,35900.0,31.7104,31.7381,31.5513,31.572,35900.0
2010-05-20 14:05:00,45.65,45.74,45.56,45.72,38400.0,31.579,31.6412,31.5167,31.6274,38400.0
2010-05-20 14:10:00,45.72,45.96,45.72,45.96,34800.0,31.6274,31.7934,31.6274,31.7934,34800.0
2010-05-20 14:15:00,45.94,45.98,45.82,45.98,34600.0,31.7796,31.8072,31.6966,31.8072,34600.0
2010-05-20 14:20:00,45.97,46.17,45.94,46.07,87900.0,31.8003,31.9387,31.7796,31.8695,87900.0
2010-05-20 14:25:00,46.07,46.1,45.89,45.94,41900.0,31.8695,31.8903,31.745,31.7796,41900.0
2010-05-20 14:30:00,45.93,46.04,45.87,46.01,64600.0,31.7727,31.8487,31.7311,31.828,64600.0
2010-05-20 14:35:00,46.02,46.17,45.98,46.16,46800.0,31.8349,31.9387,31.8072,31.9318,46800.0
2010-05-20 14:40:00,46.15,46.25,46.03,46.2,85800.0,31.9248,31.994,31.8418,31.9594,85800.0
2010-05-20 14:45:00,46.21,46.34,46.09,46.25,48600.0,31.9663,32.0563,31.8833,31.994,48600.0
2010-05-20 14:50:00,46.25,46.38,46.22,46.27,83800.0,31.994,32.0839,31.9733,32.0079,83800.0
2010-05-20 14:55:00,46.28,46.3,45.95,45.95,93300.0,32.0148,32.0286,31.7865,31.7865,93300.0
2010-05-20 15:00:00,45.98,46.08,45.97,45.99,65200.0,31.8072,31.8764,31.8003,31.8142,65200.0
2010-05-20 15:05:00,45.99,45.99,45.76,45.9,130300.0,31.8142,31.8142,31.6551,31.7519,130300.0
2010-05-20 15:10:00,45.89,45.92,45.72,45.76,78700.0,31.745,31.7657,31.6274,31.6551,78700.0
2010-05-20 15:15:00,45.77,45.92,45.67,45.8,75600.0,31.662,31.7657,31.5928,31.6827,75600.0
2010-05-20 15:20:00,45.8,46.05,45.76,46.05,45000.0,31.6827,31.8557,31.6551,31.8557,45000.0
2010-05-20 15:25:00,46.03,46.03,45.86,45.86,55700.0,31.8418,31.8418,31.7242,31.7242,55700.0
2010-05-20 15:30:00,45.86,45.98,45.84,45.96,73800.0,31.7242,31.8072,31.7104,31.7934,73800.0
2010-05-20 15:35:00,45.96,45.96,45.75,45.8,96000.0,31.7934,31.7934,31.6481,31.6827,96000.0
2010-05-20 15:40:00,45.79,45.81,45.63,45.65,132300.0,31.6758,31.6896,31.5651,31.579,132300.0
2010-05-20 15:45:00,45.63,45.64,45.42,45.53,188200.0,31.5651,31.572,31.4199,31.4959,188200.0
2010-05-20 15:50:00,45.52,45.52,45.31,45.35,210300.0,31.489,31.489,31.3438,31.3714,210300.0
2010-05-20 15:55:00,45.34,45.36,45.11,45.15,273900.0,31.3645,31.3783,31.2054,31.2331,273900.0
2010-05-21 09:30:00,44.26,44.54,44.08,44.35,549200.0,30.6174,30.8111,30.4929,30.6797,549200.0
2010-05-21 09:35:00,44.35,44.86,44.35,44.81,88100.0,30.6797,31.0325,30.6797,30.9979,88100.0
2010-05-21 09:40:00,44.85,44.97,44.74,44.88,110000.0,31.0255,31.1086,30.9495,31.0463,110000.0
2010-05-21 09:45:00,44.89,45.27,44.84,45.22,139600.0,31.0532,31.3161,31.0186,31.2815,139600.0
2010-05-21 09:50:00,45.2,45.53,45.2,45.49,94700.0,31.2677,31.4959,31.2677,31.4683,94700.0
2010-05-21 09:55:00,45.48,45.72,45.43,45.46,36000.0,31.4614,31.6274,31.4268,31.4475,36000.0
2010-05-21 10:00:00,45.44,45.44,45.17,45.36,98800.0,31.4337,31.4337,31.2469,31.3783,98800.0
2010-05-21 10:05:00,45.35,45.67,45.35,45.52,39300.0,31.3714,31.5928,31.3714,31.489,39300.0
2010-05-21 10:10:00,45.53,45.64,45.22,45.42,69600.0,31.4959,31.572,31.2815,31.4199,69600.0
2010-05-21 10:15:00,45.42,45.53,45.34,45.38,97300.0,31.4199,31.4959,31.3645,31.3922,97300.0
2010-05-21 10:20:00,45.39,45.41,44.96,44.99,104700.0,31.3991,31.4129,31.1016,31.1224,104700.0
2010-05-21 10:25:00,44.98,45.13,44.91,44.93,57100.0,31.1155,31.2192,31.0671,31.0809,57100.0
2010-05-21 10:30:00,44.94,45.08,44.86,45.03,53500.0,31.0878,31.1847,31.0325,31.1501,53500.0
2010-05-21 10:35:00,45.05,45.12,44.99,45.04,106900.0,31.1639,31.2123,31.1224,31.157,106900.0
2010-05-21 10:40:00,45.05,45.07,44.83,44.87,91300.0,31.1639,31.1777,31.0117,31.0394,91300.0
2010-05-21 10:45:00,44.88,45.04,44.75,44.8,132900.0,31.0463,31.157,30.9564,30.991,132900.0
2010-05-21 10:50:00,44.8,45.0,44.76,45.0,94900.0,30.991,31.1293,30.9633,31.1293,94900.0
2010-05-21 10:55:00,45.0,45.02,44.88,44.95,70200.0,31.1293,31.1431,31.0463,31.0947,70200.0
2010-05-21 11:00:00,44.95,45.19,44.93,45.19,44400.0,31.0947,31.2607,31.0809,31.2607,44400.0
2010-05-21 11:05:00,45.2,45.28,45.18,45.21,27700.0,31.2677,31.323,31.2538,31.2746,27700.0
2010-05-21 11:10:00,45.21,45.23,45.11,45.23,33700.0,31.2746,31.2884,31.2054,31.2884,33700.0
2010-05-21 11:15:00,45.23,45.42,45.21,45.4,25400.0,31.2884,31.4199,31.2746,31.406,25400.0
2010-05-21 11:20:00,45.4,45.62,45.36,45.61,33600.0,31.406,31.5582,31.3783,31.5513,33600.0
2010-05-21 11:25:00,45.6,45.61,45.45,45.56,33200.0,31.5444,31.5513,31.4406,31.5167,33200.0
2010-05-21 11:30:00,45.56,45.66,45.47,45.5,43900.0,31.5167,31.5859,31.4544,31.4752,43900.0
2010-05-21 11:35:00,45.51,45.66,45.47,45.64,48000.0,31.4821,31.5859,31.4544,31.572,48000.0
2010-05-21 11:40:00,45.65,45.77,45.64,45.75,44900.0,31.579,31.662,31.572,31.6481,44900.0
2010-05-21 11:45:00,45.76,45.85,45.66,45.71,46300.0,31.6551,31.7173,31.5859,31.6205,46300.0
2010-05-21 11:50:00,45.72,45.87,45.72,45.74,34900.0,31.6274,31.7311,31.6274,31.6412,34900.0
2010-05-21 11:55:00,45.72,45.77,45.59,45.6,34000.0,31.6274,31.662,31.5375,31.5444,34000.0
2010-05-21 12:00:00,45.6,45.63,45.5,45.59,60900.0,31.5444,31.5651,31.4752,31.5375,60900.0
2010-05-21 12:05:00,45.58,45.65,45.53,45.54,45800.0,31.5305,31.579,31.4959,31.5029,45800.0
2010-05-21 12:10:00,45.53,45.53,45.37,45.45,53700.0,31.4959,31.4959,31.3853,31.4406,53700.0
2010-05-21 12:15:00,45.44,45.62,45.44,45.62,27200.0,31.4337,31.5582,31.4337,31.5582,27200.0
2010-05-21 12:20:00,45.62,45.65,45.53,45.57,35800.0,31.5582,31.579,31.4959,31.5236,35800.0
2010-05-21 12:25:00,45.58,45.62,45.54,45.55,22700.0,31.5305,31.5582,31.5029,31.5098,22700.0
2010-05-21 12:30:00,45.54,45.59,45.44,45.46,100500.0,31.5029,31.5375,31.4337,31.4475,100500.0
2010-05-21 12:35:00,45.46,45.58,45.41,45.51,73700.0,31.4475,31.5305,31.4129,31.4821,73700.0
2010-05-21 12:40:00,45.52,45.59,45.47,45.49,23300.0,31.489,31.5375,31.4544,31.4683,23300.0
2010-05-21 12:45:00,45.49,45.49,45.28,45.31,35000.0,31.4683,31.4683,31.323,31.3438,35000.0
2010-05-21 12:50:00,45.3,45.45,45.3,45.42,24600.0,31.3368,31.4406,31.3368,31.4199,24600.0
2010-05-21 12:55:00,45.41,45.41,45.24,45.25,25200.0,31.4129,31.4129,31.2953,31.3023,25200.0
2010-05-21 13:00:00,45.26,45.28,45.13,45.16,46100.0,31.3092,31.323,31.2192,31.24,46100.0
2010-05-21 13:05:00,45.15,45.25,45.1,45.25,61800.0,31.2331,31.3023,31.1985,31.3023,61800.0
2010-05-21 13:10:00,45.25,45.39,45.24,45.35,22800.0,31.3023,31.3991,31.2953,31.3714,22800.0
2010-05-21 13:15:00,45.36,45.46,45.33,45.33,29300.0,31.3783,31.4475,31.3576,31.3576,29300.0
2010-05-21 13:20:00,45.33,45.35,45.16,45.21,29700.0,31.3576,31.3714,31.24,31.2746,29700.0
2010-05-21 13:25:00,45.2,45.26,45.17,45.22,21800.0,31.2677,31.3092,31.2469,31.2815,21800.0
2010-05-21 13:30:00,45.24,45.34,45.18,45.32,32400.0,31.2953,31.3645,31.2538,31.3507,32400.0
2010-05-21 13:35:00,45.31,45.36,45.24,45.28,29400.0,31.3438,31.3783,31.2953,31.323,29400.0
2010-05-21 13:40:00,45.29,45.35,45.28,45.28,22400.0,31.3299,31.3714,31.323,31.323,22400.0
2010-05-21 13:45:00,45.29,45.38,45.28,45.35,31000.0,31.3299,31.3922,31.323,31.3714,31000.0
2010-05-21 13:50:00,45.35,45.39,45.31,45.34,25800.0,31.3714,31.3991,31.3438,31.3645,25800.0
2010-05-21 13:55:00,45.33,45.39,45.3,45.37,26300.0,31.3576,31.3991,31.3368,31.3853,26300.0
2010-05-21 14:00:00,45.37,45.43,45.26,45.31,52500.0,31.3853,31.4268,31.3092,31.3438,52500.0
2010-05-21 14:05:00,45.31,45.33,45.19,45.26,38800.0,31.3438,31.3576,31.2607,31.3092,38800.0
2010-05-21 14:10:00,45.26,45.3,45.18,45.2,53600.0,31.3092,31.3368,31.2538,31.2677,53600.0
2010-05-21 14:15:00,45.21,45.22,45.1,45.19,39200.0,31.2746,31.2815,31.1985,31.2607,39200.0
2010-05-21 14:20:00,45.19,45.22,45.11,45.2,54900.0,31.2607,31.2815,31.2054,31.2677,54900.0
2010-05-21 14:25:00,45.19,45.28,45.16,45.25,48000.0,31.2607,31.323,31.24,31.3023,48000.0
2010-05-21 14:30:00,45.26,45.33,45.26,45.31,27900.0,31.3092,31.3576,31.3092,31.3438,27900.0
2010-05-21 14:35:00,45.32,45.34,45.19,45.2,32600.0,31.3507,31.3645,31.2607,31.2677,32600.0
2010-05-21 14:40:00,45.2,45.28,45.13,45.18,33600.0,31.2677,31.323,31.2192,31.2538,33600.0
2010-05-21 14:45:00,45.18,45.18,44.95,45.02,146500.0,31.2538,31.2538,31.0947,31.1431,146500.0
2010-05-21 14:50:00,45.02,45.04,44.89,44.92,155500.0,31.1431,31.157,31.0532,31.074,155500.0
2010-05-21 14:55:00,44.9,45.06,44.86,45.05,109600.0,31.0601,31.1708,31.0325,31.1639,109600.0
2010-05-21 15:00:00,45.05,45.18,45.04,45.17,49000.0,31.1639,31.2538,31.157,31.2469,49000.0
2010-05-21 15:05:00,45.17,45.22,45.1,45.15,52000.0,31.2469,31.2815,31.1985,31.2331,52000.0
2010-05-21 15:10:00,45.14,45.16,44.99,45.01,134300.0,31.2262,31.24,31.1224,31.1362,134300.0
2010-05-21 15:15:00,45.01,45.02,44.81,44.93,94900.0,31.1362,31.1431,30.9979,31.0809,94900.0
2010-05-21 15:20:00,44.92,45.15,44.92,45.11,88600.0,31.074,31.2331,31.074,31.2054,88600.0
2010-05-21 15:25:00,45.11,45.19,45.05,45.09,69600.0,31.2054,31.2607,31.1639,31.1916,69600.0
2010-05-21 15:30:00,45.09,45.1,44.91,44.96,143700.0,31.1916,31.1985,31.0671,31.1016,143700.0
2010-05-21 15:35:00,44.97,45.02,44.83,44.93,160600.0,31.1086,31.1431,31.0117,31.0809,160600.0
2010-05-21 15:40:00,44.93,45.22,44.9,45.18,134300.0,31.0809,31.2815,31.0601,31.2538,134300.0
2010-05-21 15:45:00,45.2,45.39,45.17,45.21,179100.0,31.2677,31.3991,31.2469,31.2746,179100.0
2010-05-21 15:50:00,45.21,45.48,45.21,45.45,159000.0,31.2746,31.4614,31.2746,31.4406,159000.0
2010-05-21 15:55:00,45.45,45.56,45.44,45.56,212600.0,31.4406,31.5167,31.4337,31.5167,212600.0
2010-05-24 09:30:00,45.27,45.53,45.15,45.5,87200.0,31.3161,31.4959,31.2331,31.4752,87200.0
2010-05-24 09:35:00,45.51,45.71,45.49,45.53,87100.0,31.4821,31.6205,31.4683,31.4959,87100.0
2010-05-24 09:40:00,45.54,45.59,45.38,45.42,69200.0,31.5029,31.5375,31.3922,31.4199,69200.0
2010-05-24 09:45:00,45.44,45.66,45.36,45.66,101800.0,31.4337,31.5859,31.3783,31.5859,101800.0
2010-05-24 09:50:00,45.64,45.65,45.28,45.3,93900.0,31.572,31.579,31.323,31.3368,93900.0
2010-05-24 09:55:00,45.34,45.44,45.27,45.4,22100.0,31.3645,31.4337,31.3161,31.406,22100.0
2010-05-24 10:00:00,45.41,45.66,45.38,45.51,46100.0,31.4129,31.5859,31.3922,31.4821,46100.0
2010-05-24 10:05:00,45.52,45.78,45.52,45.69,69600.0,31.489,31.6689,31.489,31.6066,69600.0
2010-05-24 10:10:00,45.68,45.75,45.62,45.74,37100.0,31.5997,31.6481,31.5582,31.6412,37100.0
2010-05-24 10:15:00,45.76,45.79,45.71,45.77,30400.0,31.6551,31.6758,31.6205,31.662,30400.0
2010-05-24 10:20:00,45.77,45.83,45.7,45.81,72200.0,31.662,31.7035,31.6135,31.6896,72200.0
2010-05-24 10:25:00,45.81,45.91,45.78,45.9,63100.0,31.6896,31.7588,31.6689,31.7519,63100.0
2010-05-24 10:30:00,45.92,45.97,45.88,45.94,83900.0,31.7657,31.8003,31.7381,31.7796,83900.0
2010-05-24 10:35:00,45.93,45.96,45.89,45.91,21700.0,31.7727,31.7934,31.745,31.7588,21700.0
2010-05-24 10:40:00,45.92,45.93,45.76,45.8,32300.0,31.7657,31.7727,31.6551,31.6827,32300.0
2010-05-24 10:45:00,45.82,45.86,45.76,45.8,49600.0,31.6966,31.7242,31.6551,31.6827,49600.0
2010-05-24 10:50:00,45.79,45.86,45.77,45.79,37500.0,31.6758,31.7242,31.662,31.6758,37500.0
2010-05-24 10:55:00,45.79,45.86,45.76,45.81,37100.0,31.6758,31.7242,31.6551,31.6896,37100.0
2010-05-24 11:00:00,45.83,45.83,45.73,45.78,74100.0,31.7035,31.7035,31.6343,31.6689,74100.0
2010-05-24 11:05:00,45.81,45.87,45.79,45.86,36100.0,31.6896,31.7311,31.6758,31.7242,36100.0
2010-05-24 11:10:00,45.85,45.87,45.68,45.69,54500.0,31.7173,31.7311,31.5997,31.6066,54500.0
2010-05-24 11:15:00,45.68,45.7,45.57,45.67,37500.0,31.5997,31.6135,31.5236,31.5928,37500.0
2010-05-24 11:20:00,45.67,45.73,45.64,45.66,33900.0,31.5928,31.6343,31.572,31.5859,33900.0
2010-05-24 11:25:00,45.66,45.68,45.62,45.67,32900.0,31.5859,31.5997,31.5582,31.5928,32900.0
2010-05-24 11:30:00,45.69,45.71,45.62,45.71,23100.0,31.6066,31.6205,31.5582,31.6205,23100.0
2010-05-24 11:35:00,45.71,45.8,45.71,45.75,27300.0,31.6205,31.6827,31.6205,31.6481,27300.0
2010-05-24 11:40:00,45.76,45.86,45.74,45.84,25900.0,31.6551,31.7242,31.6412,31.7104,25900.0
2010-05-24 11:45:00,45.84,45.91,45.78,45.91,30900.0,31.7104,31.7588,31.6689,31.7588,30900.0
2010-05-24 11:50:00,45.91,45.91,45.78,45.81,42400.0,31.7588,31.7588,31.6689,31.6896,42400.0
2010-05-24 11:55:00,45.81,45.92,45.78,45.87,20500.0,31.6896,31.7657,31.6689,31.7311,20500.0
2010-05-24 12:00:00,45.85,45.94,45.85,45.92,24200.0,31.7173,31.7796,31.7173,31.7657,24200.0
2010-05-24 12:05:00,45.92,46.0,45.89,45.91,43600.0,31.7657,31.8211,31.745,31.7588,43600.0
2010-05-24 12:10:00,45.91,45.95,45.89,45.89,34300.0,31.7588,31.7865,31.745,31.745,34300.0
2010-05-24 12:15:00,45.92,45.98,45.84,45.87,20000.0,31.7657,31.8072,31.7104,31.7311,20000.0
2010-05-24 12:20:00,45.86,45.88,45.8,45.85,17400.0,31.7242,31.7381,31.6827,31.7173,17400.0
2010-05-24 12:25:00,45.86,45.91,45.86,45.91,13700.0,31.7242,31.7588,31.7242,31.7588,13700.0
2010-05-24 12:30:00,45.91,46.0,45.89,45.89,22300.0,31.7588,31.8211,31.745,31.745,22300.0
2010-05-24 12:35:00,45.87,45.87,45.79,45.8,16600.0,31.7311,31.7311,31.6758,31.6827,16600.0
2010-05-24 12:40:00,45.8,45.8,45.75,45.78,22500.0,31.6827,31.6827,31.6481,31.6689,22500.0
2010-05-24 12:45:00,45.78,45.81,45.72,45.75,94000.0,31.6689,31.6896,31.6274,31.6481,94000.0
2010-05-24 12:50:00,45.75,45.88,45.73,45.85,111900.0,31.6481,31.7381,31.6343,31.7173,111900.0
2010-05-24 12:55:00,45.85,45.89,45.83,45.87,16400.0,31.7173,31.745,31.7035,31.7311,16400.0
2010-05-24 13:00:00,45.87,45.96,45.8,45.81,51600.0,31.7311,31.7934,31.6827,31.6896,51600.0
2010-05-24 13:05:00,45.82,45.82,45.74,45.79,36500.0,31.6966,31.6966,31.6412,31.6758,36500.0
2010-05-24 13:10:00,45.79,45.87,45.77,45.87,39500.0,31.6758,31.7311,31.662,31.7311,39500.0
2010-05-24 13:15:00,45.86,45.87,45.77,45.79,30100.0,31.7242,31.7311,31.662,31.6758,30100.0
2010-05-24 13:20:00,45.8,45.84,45.77,45.83,17600.0,31.6827,31.7104,31.662,31.7035,17600.0
2010-05-24 13:25:00,45.83,45.95,45.78,45.82,47900.0,31.7035,31.7865,31.6689,31.6966,47900.0
2010-05-24 13:30:00,45.84,45.87,45.75,45.78,13400.0,31.7104,31.7311,31.6481,31.6689,13400.0
2010-05-24 13:35:00,45.77,45.81,45.73,45.79,11000.0,31.662,31.6896,31.6343,31.6758,11000.0
2010-05-24 13:40:00,45.78,45.82,45.72,45.72,15000.0,31.6689,31.6966,31.6274,31.6274,15000.0
2010-05-24 13:45:00,45.72,45.74,45.63,45.66,47700.0,31.6274,31.6412,31.5651,31.5859,47700.0
2010-05-24 13:50:00,45.66,45.69,45.61,45.65,56500.0,31.5859,31.6066,31.5513,31.579,56500.0
2010-05-24 13:55:00,45.65,45.68,45.62,45.67,31500.0,31.579,31.5997,31.5582,31.5928,31500.0
2010-05-24 14:00:00,45.67,45.69,45.63,45.64,31800.0,31.5928,31.6066,31.5651,31.572,31800.0
2010-05-24 14:05:00,45.63,45.66,45.59,45.66,51500.0,31.5651,31.5859,31.5375,31.5859,51500.0
2010-05-24 14:10:00,45.66,45.71,45.65,45.68,57500.0,31.5859,31.6205,31.579,31.5997,57500.0
2010-05-24 14:15:00,45.68,45.72,45.68,45.72,21100.0,31.5997,31.6274,31.5997,31.6274,21100.0
2010-05-24 14:20:00,45.72,45.72,45.63,45.71,13000.0,31.6274,31.6274,31.5651,31.6205,13000.0
2010-05-24 14:25:00,45.72,45.74,45.64,45.72,12800.0,31.6274,31.6412,31.572,31.6274,12800.0
2010-05-24 14:30:00,45.73,45.75,45.63,45.74,29000.0,31.6343,31.6481,31.5651,31.6412,29000.0
2010-05-24 14:35:00,45.75,45.78,45.62,45.62,22200.0,31.6481,31.6689,31.5582,31.5582,22200.0
2010-05-24 14:40:00,45.63,45.69,45.61,45.65,13200.0,31.5651,31.6066,31.5513,31.579,13200.0
2010-05-24 14:45:00,45.65,45.65,45.48,45.51,22000.0,31.579,31.579,31.4614,31.4821,22000.0
2010-05-24 14:50:00,45.53,45.62,45.51,45.61,18500.0,31.4959,31.5582,31.4821,31.5513,18500.0
2010-05-24 14:55:00,45.62,45.64,45.56,45.58,27100.0,31.5582,31.572,31.5167,31.5305,27100.0
2010-05-24 15:00:00,45.57,45.6,45.43,45.45,53200.0,31.5236,31.5444,31.4268,31.4406,53200.0
2010-05-24 15:05:00,45.45,45.48,45.38,45.39,27800.0,31.4406,31.4614,31.3922,31.3991,27800.0
2010-05-24 15:10:00,45.37,45.51,45.37,45.51,27100.0,31.3853,31.4821,31.3853,31.4821,27100.0
2010-05-24 15:15:00,45.5,45.51,45.44,45.45,18100.0,31.4752,31.4821,31.4337,31.4406,18100.0
2010-05-24 15:20:00,45.46,45.54,45.46,45.52,21800.0,31.4475,31.5029,31.4475,31.489,21800.0
2010-05-24 15:25:00,45.52,45.58,45.51,45.54,45600.0,31.489,31.5305,31.4821,31.5029,45600.0
2010-05-24 15:30:00,45.53,45.66,45.5,45.64,40300.0,31.4959,31.5859,31.4752,31.572,40300.0
2010-05-24 15:35:00,45.64,45.69,45.61,45.65,82900.0,31.572,31.6066,31.5513,31.579,82900.0
2010-05-24 15:40:00,45.65,45.72,45.62,45.65,84700.0,31.579,31.6274,31.5582,31.579,84700.0
2010-05-24 15:45:00,45.65,45.66,45.42,45.46,131300.0,31.579,31.5859,31.4199,31.4475,131300.0
2010-05-24 15:50:00,45.45,45.46,45.25,45.25,141400.0,31.4406,31.4475,31.3023,31.3023,141400.0
2010-05-24 15:55:00,45.25,45.31,45.19,45.27,173400.0,31.3023,31.3438,31.2607,31.3161,173400.0
2010-05-25 09:30:00,44.02,44.02,43.52,43.64,97300.0,30.4514,30.4514,30.1055,30.1885,97300.0
2010-05-25 09:35:00,43.61,43.73,43.5,43.54,59200.0,30.1678,30.2508,30.0917,30.1193,59200.0
2010-05-25 09:40:00,43.51,43.74,43.34,43.68,61100.0,30.0986,30.2577,29.981,30.2162,61100.0
2010-05-25 09:45:00,43.69,43.96,43.65,43.8,28900.0,30.2231,30.4099,30.1954,30.2992,28900.0
2010-05-25 09:50:00,43.79,43.93,43.75,43.78,54900.0,30.2923,30.3891,30.2646,30.2854,54900.0
2010-05-25 09:55:00,43.78,43.94,43.76,43.82,57500.0,30.2854,30.396,30.2715,30.313,57500.0
2010-05-25 10:00:00,43.82,44.22,43.79,44.21,49900.0,30.313,30.5897,30.2923,30.5828,49900.0
2010-05-25 10:05:00,44.21,44.21,44.03,44.05,42900.0,30.5828,30.5828,30.4583,30.4721,42900.0
2010-05-25 10:10:00,44.06,44.21,44.01,44.14,27400.0,30.4791,30.5828,30.4445,30.5344,27400.0
2010-05-25 10:15:00,44.13,44.32,44.13,44.21,26300.0,30.5275,30.6589,30.5275,30.5828,26300.0
2010-05-25 10:20:00,44.24,44.27,44.04,44.21,32600.0,30.6036,30.6243,30.4652,30.5828,32600.0
2010-05-25 10:25:00,44.2,44.28,44.03,44.04,21400.0,30.5759,30.6312,30.4583,30.4652,21400.0
2010-05-25 10:30:00,44.05,44.14,44.01,44.06,27000.0,30.4721,30.5344,30.4445,30.4791,27000.0
2010-05-25 10:35:00,44.06,44.21,44.0,44.08,22400.0,30.4791,30.5828,30.4376,30.4929,22400.0
2010-05-25 10:40:00,44.06,44.16,44.03,44.03,23500.0,30.4791,30.5482,30.4583,30.4583,23500.0
2010-05-25 10:45:00,44.05,44.17,44.03,44.08,21400.0,30.4721,30.5552,30.4583,30.4929,21400.0
2010-05-25 10:50:00,44.09,44.16,44.01,44.07,26000.0,30.4998,30.5482,30.4445,30.486,26000.0
2010-05-25 10:55:00,44.08,44.2,44.04,44.19,26100.0,30.4929,30.5759,30.4652,30.569,26100.0
2010-05-25 11:00:00,44.19,44.3,44.16,44.28,22500.0,30.569,30.6451,30.5482,30.6312,22500.0
2010-05-25 11:05:00,44.27,44.48,44.27,44.37,43300.0,30.6243,30.7696,30.6243,30.6935,43300.0
2010-05-25 11:10:00,44.34,44.35,44.23,44.31,28800.0,30.6727,30.6797,30.5967,30.652,28800.0
2010-05-25 11:15:00,44.31,44.35,44.14,44.14,32900.0,30.652,30.6797,30.5344,30.5344,32900.0
2010-05-25 11:20:00,44.15,44.27,44.13,44.24,32500.0,30.5413,30.6243,30.5275,30.6036,32500.0
2010-05-25 11:25:00,44.25,44.39,44.25,44.33,19600.0,30.6105,30.7073,30.6105,30.6658,19600.0
2010-05-25 11:30:00,44.32,44.34,44.21,44.22,24400.0,30.6589,30.6727,30.5828,30.5897,24400.0
2010-05-25 11:35:00,44.22,44.31,44.22,44.31,35700.0,30.5897,30.652,30.5897,30.652,35700.0
2010-05-25 11:40:00,44.32,44.38,44.24,44.29,23200.0,30.6589,30.7004,30.6036,30.6382,23200.0
2010-05-25 11:45:00,44.28,44.32,44.2,44.2,18900.0,30.6312,30.6589,30.5759,30.5759,18900.0
2010-05-25 11:50:00,44.25,44.34,44.22,44.34,33800.0,30.6105,30.6727,30.5897,30.6727,33800.0
2010-05-25 11:55:00,44.34,44.54,44.33,44.48,44100.0,30.6727,30.8111,30.6658,30.7696,44100.0
2010-05-25 12:00:00,44.48,44.69,44.46,44.67,47100.0,30.7696,30.9149,30.7558,30.901,47100.0
2010-05-25 12:05:00,44.66,44.66,44.52,44.52,23500.0,30.8941,30.8941,30.7973,30.7973,23500.0
2010-05-25 12:10:00,44.51,44.63,44.48,44.63,18800.0,30.7903,30.8734,30.7696,30.8734,18800.0
2010-05-25 12:15:00,44.64,44.65,44.5,44.5,16700.0,30.8803,30.8872,30.7834,30.7834,16700.0
2010-05-25 12:20:00,44.5,44.52,44.39,44.39,12700.0,30.7834,30.7973,30.7073,30.7073,12700.0
2010-05-25 12:25:00,44.4,44.52,44.3,44.31,35700.0,30.7143,30.7973,30.6451,30.652,35700.0
2010-05-25 12:30:00,44.3,44.35,44.22,44.24,22000.0,30.6451,30.6797,30.5897,30.6036,22000.0
2010-05-25 12:35:00,44.25,44.33,44.24,44.33,14800.0,30.6105,30.6658,30.6036,30.6658,14800.0
2010-05-25 12:40:00,44.34,44.34,44.15,44.19,19300.0,30.6727,30.6727,30.5413,30.569,19300.0
2010-05-25 12:45:00,44.18,44.3,44.18,44.29,8600.0,30.5621,30.6451,30.5621,30.6382,8600.0
2010-05-25 12:50:00,44.3,44.36,44.26,44.31,17300.0,30.6451,30.6866,30.6174,30.652,17300.0
2010-05-25 12:55:00,44.31,44.41,44.3,44.3,14900.0,30.652,30.7212,30.6451,30.6451,14900.0
2010-05-25 13:00:00,44.3,44.36,44.19,44.27,27100.0,30.6451,30.6866,30.569,30.6243,27100.0
2010-05-25 13:05:00,44.27,44.29,44.12,44.12,47400.0,30.6243,30.6382,30.5206,30.5206,47400.0
2010-05-25 13:10:00,44.11,44.14,44.03,44.1,33500.0,30.5136,30.5344,30.4583,30.5067,33500.0
2010-05-25 13:15:00,44.11,44.11,44.0,44.1,31600.0,30.5136,30.5136,30.4376,30.5067,31600.0
2010-05-25 13:20:00,44.1,44.22,44.07,44.19,22700.0,30.5067,30.5897,30.486,30.569,22700.0
2010-05-25 13:25:00,44.19,44.22,44.17,44.18,12400.0,30.569,30.5897,30.5552,30.5621,12400.0
2010-05-25 13:30:00,44.19,44.2,44.05,44.11,35800.0,30.569,30.5759,30.4721,30.5136,35800.0
2010-05-25 13:35:00,44.12,44.17,44.04,44.09,14400.0,30.5206,30.5552,30.4652,30.4998,14400.0
2010-05-25 13:40:00,44.09,44.1,44.02,44.04,18700.0,30.4998,30.5067,30.4514,30.4652,18700.0
2010-05-25 13:45:00,44.06,44.1,44.02,44.05,23200.0,30.4791,30.5067,30.4514,30.4721,23200.0
2010-05-25 13:50:00,44.06,44.17,44.01,44.11,22900.0,30.4791,30.5552,30.4445,30.5136,22900.0
2010-05-25 13:55:00,44.12,44.16,44.06,44.1,16700.0,30.5206,30.5482,30.4791,30.5067,16700.0
2010-05-25 14:00:00,44.1,44.14,44.03,44.14,36700.0,30.5067,30.5344,30.4583,30.5344,36700.0
2010-05-25 14:05:00,44.15,44.28,44.13,44.2,32300.0,30.5413,30.6312,30.5275,30.5759,32300.0
2010-05-25 14:10:00,44.2,44.35,44.2,44.33,12800.0,30.5759,30.6797,30.5759,30.6658,12800.0
2010-05-25 14:15:00,44.33,44.42,44.29,44.41,15900.0,30.6658,30.7281,30.6382,30.7212,15900.0
2010-05-25 14:20:00,44.42,44.42,44.31,44.36,28700.0,30.7281,30.7281,30.652,30.6866,28700.0
2010-05-25 14:25:00,44.36,44.49,44.36,44.42,14900.0,30.6866,30.7765,30.6866,30.7281,14900.0
2010-05-25 14:30:00,44.41,44.48,44.32,44.34,32400.0,30.7212,30.7696,30.6589,30.6727,32400.0
2010-05-25 14:35:00,44.33,44.47,44.33,44.38,25600.0,30.6658,30.7627,30.6658,30.7004,25600.0
2010-05-25 14:40:00,44.38,44.58,44.35,44.51,27800.0,30.7004,30.8388,30.6797,30.7903,27800.0
2010-05-25 14:45:00,44.51,44.77,44.47,44.76,64600.0,30.7903,30.9702,30.7627,30.9633,64600.0
2010-05-25 14:50:00,44.76,44.82,44.72,44.77,152500.0,30.9633,31.0048,30.9356,30.9702,152500.0
2010-05-25 14:55:00,44.77,44.77,44.6,44.6,40000.0,30.9702,30.9702,30.8526,30.8526,40000.0
2010-05-25 15:00:00,44.6,44.75,44.59,44.66,52900.0,30.8526,30.9564,30.8457,30.8941,52900.0
2010-05-25 15:05:00,44.66,44.81,44.66,44.75,46500.0,30.8941,30.9979,30.8941,30.9564,46500.0
2010-05-25 15:10:00,44.74,44.8,44.61,44.63,46800.0,30.9495,30.991,30.8595,30.8734,46800.0
2010-05-25 15:15:00,44.63,44.67,44.59,44.64,34600.0,30.8734,30.901,30.8457,30.8803,34600.0
2010-05-25 15:20:00,44.63,44.9,44.63,44.87,54300.0,30.8734,31.0601,30.8734,31.0394,54300.0
2010-05-25 15:25:00,44.87,44.93,44.82,44.91,50100.0,31.0394,31.0809,31.0048,31.0671,50100.0
2010-05-25 15:30:00,44.92,45.08,44.89,45.03,135100.0,31.074,31.1847,31.0532,31.1501,135100.0
2010-05-25 15:35:00,45.03,45.11,44.94,44.96,109700.0,31.1501,31.2054,31.0878,31.1016,109700.0
2010-05-25 15:40:00,44.96,45.12,44.96,45.05,97700.0,31.1016,31.2123,31.1016,31.1639,97700.0
2010-05-25 15:45:00,45.04,45.13,44.97,45.11,123400.0,31.157,31.2192,31.1086,31.2054,123400.0
2010-05-25 15:50:00,45.12,45.13,45.02,45.08,150700.0,31.2123,31.2192,31.1431,31.1847,150700.0
2010-05-25 15:55:00,45.08,45.21,45.08,45.15,191400.0,31.1847,31.2746,31.1847,31.2331,191400.0
2010-05-26 09:30:00,45.49,45.8,45.29,45.71,80400.0,31.4683,31.6827,31.3299,31.6205,80400.0
2010-05-26 09:35:00,45.68,45.89,45.62,45.88,38400.0,31.5997,31.745,31.5582,31.7381,38400.0
2010-05-26 09:40:00,45.91,45.93,45.75,45.85,21200.0,31.7588,31.7727,31.6481,31.7173,21200.0
2010-05-26 09:45:00,45.82,45.82,45.67,45.81,10400.0,31.6966,31.6966,31.5928,31.6896,10400.0
2010-05-26 09:50:00,45.8,45.8,45.65,45.74,30300.0,31.6827,31.6827,31.579,31.6412,30300.0
2010-05-26 09:55:00,45.74,45.94,45.74,45.88,47800.0,31.6412,31.7796,31.6412,31.7381,47800.0
2010-05-26 10:00:00,45.89,45.98,45.89,45.96,61100.0,31.745,31.8072,31.745,31.7934,61100.0
2010-05-26 10:05:00,45.96,45.99,45.92,45.96,54600.0,31.7934,31.8142,31.7657,31.7934,54600.0
2010-05-26 10:10:00,45.96,46.0,45.88,45.99,138300.0,31.7934,31.8211,31.7381,31.8142,138300.0
2010-05-26 10:15:00,45.98,46.13,45.97,46.13,53600.0,31.8072,31.911,31.8003,31.911,53600.0
2010-05-26 10:20:00,46.13,46.14,45.98,46.02,24400.0,31.911,31.9179,31.8072,31.8349,24400.0
2010-05-26 10:25:00,46.02,46.02,45.93,45.99,15400.0,31.8349,31.8349,31.7727,31.8142,15400.0
2010-05-26 10:30:00,45.98,46.09,45.96,46.09,36600.0,31.8072,31.8833,31.7934,31.8833,36600.0
2010-05-26 10:35:00,46.09,46.19,46.03,46.14,26700.0,31.8833,31.9525,31.8418,31.9179,26700.0
2010-05-26 10:40:00,46.14,46.19,46.1,46.15,42600.0,31.9179,31.9525,31.8903,31.9248,42600.0
2010-05-26 10:45:00,46.14,46.2,46.1,46.15,46700.0,31.9179,31.9594,31.8903,31.9248,46700.0
2010-05-26 10:50:00,46.14,46.23,45.99,46.0,30600.0,31.9179,31.9802,31.8142,31.8211,30600.0
2010-05-26 10:55:00,46.0,46.01,45.8,45.87,19600.0,31.8211,31.828,31.6827,31.7311,19600.0
2010-05-26 11:00:00,45.87,45.87,45.67,45.71,19900.0,31.7311,31.7311,31.5928,31.6205,19900.0
2010-05-26 11:05:00,45.69,45.86,45.67,45.86,10200.0,31.6066,31.7242,31.5928,31.7242,10200.0
2010-05-26 11:10:00,45.84,45.93,45.81,45.89,12400.0,31.7104,31.7727,31.6896,31.745,12400.0
2010-05-26 11:15:00,45.89,45.96,45.8,45.93,42600.0,31.745,31.7934,31.6827,31.7727,42600.0
2010-05-26 11:20:00,45.93,45.93,45.75,45.79,13000.0,31.7727,31.7727,31.6481,31.6758,13000.0
2010-05-26 11:25:00,45.78,45.85,45.62,45.62,65900.0,31.6689,31.7173,31.5582,31.5582,65900.0
2010-05-26 11:30:00,45.61,45.68,45.59,45.67,29100.0,31.5513,31.5997,31.5375,31.5928,29100.0
2010-05-26 11:35:00,45.67,45.7,45.6,45.61,53100.0,31.5928,31.6135,31.5444,31.5513,53100.0
2010-05-26 11:40:00,45.62,45.7,45.59,45.63,12100.0,31.5582,31.6135,31.5375,31.5651,12100.0
2010-05-26 11:45:00,45.65,45.73,45.51,45.61,23000.0,31.579,31.6343,31.4821,31.5513,23000.0
2010-05-26 11:50:00,45.62,45.65,45.5,45.64,48100.0,31.5582,31.579,31.4752,31.572,48100.0
2010-05-26 11:55:00,45.64,45.74,45.63,45.71,10900.0,31.572,31.6412,31.5651,31.6205,10900.0
2010-05-26 12:00:00,45.72,45.79,45.68,45.77,25900.0,31.6274,31.6758,31.5997,31.662,25900.0
2010-05-26 12:05:00,45.77,45.86,45.77,45.85,6600.0,31.662,31.7242,31.662,31.7173,6600.0
2010-05-26 12:10:00,45.86,45.87,45.81,45.81,8500.0,31.7242,31.7311,31.6896,31.6896,8500.0
2010-05-26 12:15:00,45.81,45.91,45.81,45.89,8700.0,31.6896,31.7588,31.6896,31.745,8700.0
2010-05-26 12:20:00,45.88,45.92,45.86,45.86,17100.0,31.7381,31.7657,31.7242,31.7242,17100.0
2010-05-26 12:25:00,45.86,45.91,45.74,45.77,14000.0,31.7242,31.7588,31.6412,31.662,14000.0
2010-05-26 12:30:00,45.75,45.78,45.69,45.76,8800.0,31.6481,31.6689,31.6066,31.6551,8800.0
2010-05-26 12:35:00,45.78,45.86,45.78,45.82,8300.0,31.6689,31.7242,31.6689,31.6966,8300.0
2010-05-26 12:40:00,45.82,45.82,45.6,45.69,18900.0,31.6966,31.6966,31.5444,31.6066,18900.0
2010-05-26 12:45:00,45.69,45.8,45.69,45.71,13500.0,31.6066,31.6827,31.6066,31.6205,13500.0
2010-05-26 12:50:00,45.66,45.85,45.66,45.85,13800.0,31.5859,31.7173,31.5859,31.7173,13800.0
2010-05-26 12:55:00,45.84,45.86,45.79,45.86,5100.0,31.7104,31.7242,31.6758,31.7242,5100.0
2010-05-26 13:00:00,45.87,45.9,45.86,45.89,7000.0,31.7311,31.7519,31.7242,31.745,7000.0
2010-05-26 13:05:00,45.88,45.93,45.84,45.91,15200.0,31.7381,31.7727,31.7104,31.7588,15200.0
2010-05-26 13:10:00,45.91,45.94,45.86,45.89,48500.0,31.7588,31.7796,31.7242,31.745,48500.0
2010-05-26 13:15:00,45.9,45.94,45.86,45.86,17100.0,31.7519,31.7796,31.7242,31.7242,17100.0
2010-05-26 13:20:00,45.86,45.94,45.86,45.93,23200.0,31.7242,31.7796,31.7242,31.7727,23200.0
2010-05-26 13:25:00,45.93,45.94,45.85,45.85,11700.0,31.7727,31.7796,31.7173,31.7173,11700.0
2010-05-26 13:30:00,45.84,45.89,45.82,45.85,14300.0,31.7104,31.745,31.6966,31.7173,14300.0
2010-05-26 13:35:00,45.85,45.93,45.85,45.92,60000.0,31.7173,31.7727,31.7173,31.7657,60000.0
2010-05-26 13:40:00,45.91,45.97,45.83,45.87,147700.0,31.7588,31.8003,31.7035,31.7311,147700.0
2010-05-26 13:45:00,45.87,45.88,45.83,45.88,11800.0,31.7311,31.7381,31.7035,31.7381,11800.0
2010-05-26 13:50:00,45.87,45.88,45.8,45.86,12000.0,31.7311,31.7381,31.6827,31.7242,12000.0
2010-05-26 13:55:00,45.86,45.9,45.76,45.8,31000.0,31.7242,31.7519,31.6551,31.6827,31000.0
2010-05-26 14:00:00,45.8,45.83,45.75,45.76,24100.0,31.6827,31.7035,31.6481,31.6551,24100.0
2010-05-26 14:05:00,45.76,45.86,45.76,45.84,22600.0,31.6551,31.7242,31.6551,31.7104,22600.0
2010-05-26 14:10:00,45.83,45.83,45.7,45.71,12100.0,31.7035,31.7035,31.6135,31.6205,12100.0
2010-05-26 14:15:00,45.69,45.72,45.67,45.71,22700.0,31.6066,31.6274,31.5928,31.6205,22700.0
2010-05-26 14:20:00,45.7,45.73,45.55,45.61,61600.0,31.6135,31.6343,31.5098,31.5513,61600.0
2010-05-26 14:25:00,45.62,45.66,45.56,45.6,38100.0,31.5582,31.5859,31.5167,31.5444,38100.0
2010-05-26 14:30:00,45.61,45.65,45.38,45.56,62600.0,31.5513,31.579,31.3922,31.5167,62600.0
2010-05-26 14:35:00,45.56,45.6,45.43,45.57,50300.0,31.5167,31.5444,31.4268,31.5236,50300.0
2010-05-26 14:40:00,45.57,45.64,45.5,45.55,35700.0,31.5236,31.572,31.4752,31.5098,35700.0
2010-05-26 14:45:00,45.56,45.57,45.45,45.47,27300.0,31.5167,31.5236,31.4406,31.4544,27300.0
2010-05-26 14:50:00,45.46,45.47,45.38,45.38,40500.0,31.4475,31.4544,31.3922,31.3922,40500.0
2010-05-26 14:55:00,45.39,45.52,45.39,45.49,29000.0,31.3991,31.489,31.3991,31.4683,29000.0
2010-05-26 15:00:00,45.48,45.63,45.48,45.52,37000.0,31.4614,31.5651,31.4614,31.489,37000.0
2010-05-26 15:05:00,45.54,45.58,45.51,45.53,46600.0,31.5029,31.5305,31.4821,31.4959,46600.0
2010-05-26 15:10:00,45.53,45.66,45.51,45.64,21900.0,31.4959,31.5859,31.4821,31.572,21900.0
2010-05-26 15:15:00,45.63,45.66,45.48,45.51,55900.0,31.5651,31.5859,31.4614,31.4821,55900.0
2010-05-26 15:20:00,45.52,45.56,45.41,45.42,52300.0,31.489,31.5167,31.4129,31.4199,52300.0
2010-05-26 15:25:00,45.41,45.41,45.11,45.19,254800.0,31.4129,31.4129,31.2054,31.2607,254800.0
2010-05-26 15:30:00,45.18,45.3,45.12,45.17,190500.0,31.2538,31.3368,31.2123,31.2469,190500.0
2010-05-26 15:35:00,45.17,45.28,45.12,45.24,141000.0,31.2469,31.323,31.2123,31.2953,141000.0
2010-05-26 15:40:00,45.24,45.36,45.24,45.33,149000.0,31.2953,31.3783,31.2953,31.3576,149000.0
2010-05-26 15:45:00,45.32,45.32,45.13,45.2,127000.0,31.3507,31.3507,31.2192,31.2677,127000.0
2010-05-26 15:50:00,45.2,45.26,45.15,45.19,107000.0,31.2677,31.3092,31.2331,31.2607,107000.0
2010-05-26 15:55:00,45.2,45.22,45.11,45.13,185300.0,31.2677,31.2815,31.2054,31.2192,185300.0
2010-05-27 09:30:00,46.16,46.65,46.0,46.5,153400.0,31.9318,32.2707,31.8211,32.167,153400.0
2010-05-27 09:35:00,46.5,46.52,46.32,46.32,38200.0,32.167,32.1808,32.0424,32.0424,38200.0
2010-05-27 09:40:00,46.3,46.4,46.28,46.34,85800.0,32.0286,32.0978,32.0148,32.0563,85800.0
2010-05-27 09:45:00,46.35,46.41,46.21,46.22,54800.0,32.0632,32.1047,31.9663,31.9733,54800.0
2010-05-27 09:50:00,46.22,46.27,46.02,46.22,37300.0,31.9733,32.0079,31.8349,31.9733,37300.0
2010-05-27 09:55:00,46.21,46.39,46.13,46.39,191300.0,31.9663,32.0909,31.911,32.0909,191300.0
2010-05-27 10:00:00,46.39,46.4,46.2,46.25,150300.0,32.0909,32.0978,31.9594,31.994,150300.0
2010-05-27 10:05:00,46.25,46.33,46.2,46.22,49100.0,31.994,32.0494,31.9594,31.9733,49100.0
2010-05-27 10:10:00,46.22,46.42,46.22,46.4,35400.0,31.9733,32.1116,31.9733,32.0978,35400.0
2010-05-27 10:15:00,46.4,46.42,46.26,46.34,36600.0,32.0978,32.1116,32.0009,32.0563,36600.0
2010-05-27 10:20:00,46.34,46.36,46.2,46.34,22200.0,32.0563,32.0701,31.9594,32.0563,22200.0
2010-05-27 10:25:00,46.33,46.58,46.33,46.56,118200.0,32.0494,32.2223,32.0494,32.2085,118200.0
2010-05-27 10:30:00,46.55,46.58,46.48,46.58,52500.0,32.2015,32.2223,32.1531,32.2223,52500.0
2010-05-27 10:35:00,46.57,46.61,46.48,46.52,48900.0,32.2154,32.2431,32.1531,32.1808,48900.0
2010-05-27 10:40:00,46.51,46.61,46.51,46.58,22900.0,32.1739,32.2431,32.1739,32.2223,22900.0
2010-05-27 10:45:00,46.56,46.57,46.45,46.54,27900.0,32.2085,32.2154,32.1324,32.1946,27900.0
2010-05-27 10:50:00,46.54,46.7,46.53,46.68,47500.0,32.1946,32.3053,32.1877,32.2915,47500.0
2010-05-27 10:55:00,46.68,46.68,46.59,46.6,58900.0,32.2915,32.2915,32.2292,32.2361,58900.0
2010-05-27 11:00:00,46.59,46.63,46.55,46.57,60000.0,32.2292,32.2569,32.2015,32.2154,60000.0
2010-05-27 11:05:00,46.57,46.57,46.41,46.44,88000.0,32.2154,32.2154,32.1047,32.1255,88000.0
2010-05-27 11:10:00,46.44,46.46,46.32,46.37,26300.0,32.1255,32.1393,32.0424,32.077,26300.0
2010-05-27 11:15:00,46.38,46.45,46.28,46.33,30600.0,32.0839,32.1324,32.0148,32.0494,30600.0
2010-05-27 11:20:00,46.34,46.43,46.3,46.4,21600.0,32.0563,32.1185,32.0286,32.0978,21600.0
2010-05-27 11:25:00,46.4,46.51,46.36,46.44,28300.0,32.0978,32.1739,32.0701,32.1255,28300.0
2010-05-27 11:30:00,46.46,46.49,46.31,46.37,24100.0,32.1393,32.16,32.0355,32.077,24100.0
2010-05-27 11:35:00,46.38,46.4,46.25,46.25,16100.0,32.0839,32.0978,31.994,31.994,16100.0
2010-05-27 11:40:00,46.24,46.32,46.21,46.28,20600.0,31.9871,32.0424,31.9663,32.0148,20600.0
2010-05-27 11:45:00,46.29,46.32,46.26,46.32,14800.0,32.0217,32.0424,32.0009,32.0424,14800.0
2010-05-27 11:50:00,46.32,46.5,46.31,46.44,24500.0,32.0424,32.167,32.0355,32.1255,24500.0
2010-05-27 11:55:00,46.45,46.54,46.43,46.51,39500.0,32.1324,32.1946,32.1185,32.1739,39500.0
2010-05-27 12:00:00,46.51,46.53,46.4,46.52,27800.0,32.1739,32.1877,32.0978,32.1808,27800.0
2010-05-27 12:05:00,46.52,46.54,46.45,46.48,18500.0,32.1808,32.1946,32.1324,32.1531,18500.0
2010-05-27 12:10:00,46.49,46.57,46.43,46.56,24200.0,32.16,32.2154,32.1185,32.2085,24200.0
2010-05-27 12:15:00,46.57,46.58,46.52,46.57,39100.0,32.2154,32.2223,32.1808,32.2154,39100.0
2010-05-27 12:20:00,46.56,46.56,46.49,46.51,58800.0,32.2085,32.2085,32.16,32.1739,58800.0
2010-05-27 12:25:00,46.51,46.61,46.49,46.51,20700.0,32.1739,32.2431,32.16,32.1739,20700.0
2010-05-27 12:30:00,46.52,46.57,46.47,46.5,27100.0,32.1808,32.2154,32.1462,32.167,27100.0
2010-05-27 12:35:00,46.5,46.59,46.5,46.59,10100.0,32.167,32.2292,32.167,32.2292,10100.0
2010-05-27 12:40:00,46.56,46.59,46.47,46.49,20400.0,32.2085,32.2292,32.1462,32.16,20400.0
2010-05-27 12:45:00,46.49,46.59,46.49,46.54,14500.0,32.16,32.2292,32.16,32.1946,14500.0
2010-05-27 12:50:00,46.54,46.56,46.47,46.52,10800.0,32.1946,32.2085,32.1462,32.1808,10800.0
2010-05-27 12:55:00,46.5,46.59,46.5,46.51,9000.0,32.167,32.2292,32.167,32.1739,9000.0
2010-05-27 13:00:00,46.5,46.52,46.43,46.46,23600.0,32.167,32.1808,32.1185,32.1393,23600.0
2010-05-27 13:05:00,46.46,46.47,46.34,46.39,18800.0,32.1393,32.1462,32.0563,32.0909,18800.0
2010-05-27 13:10:00,46.38,46.47,46.36,46.47,17500.0,32.0839,32.1462,32.0701,32.1462,17500.0
2010-05-27 13:15:00,46.46,46.55,46.44,46.5,12100.0,32.1393,32.2015,32.1255,32.167,12100.0
2010-05-27 13:20:00,46.5,46.61,46.5,46.54,17200.0,32.167,32.2431,32.167,32.1946,17200.0
2010-05-27 13:25:00,46.54,46.6,46.54,46.55,7700.0,32.1946,32.2361,32.1946,32.2015,7700.0
2010-05-27 13:30:00,46.54,46.57,46.52,46.52,12000.0,32.1946,32.2154,32.1808,32.1808,12000.0
2010-05-27 13:35:00,46.52,46.62,46.51,46.57,18600.0,32.1808,32.25,32.1739,32.2154,18600.0
2010-05-27 13:40:00,46.57,46.6,46.5,46.5,13200.0,32.2154,32.2361,32.167,32.167,13200.0
2010-05-27 13:45:00,46.5,46.52,46.46,46.51,9100.0,32.167,32.1808,32.1393,32.1739,9100.0
2010-05-27 13:50:00,46.51,46.56,46.49,46.54,25600.0,32.1739,32.2085,32.16,32.1946,25600.0
2010-05-27 13:55:00,46.53,46.63,46.53,46.55,38900.0,32.1877,32.2569,32.1877,32.2015,38900.0
2010-05-27 14:00:00,46.56,46.58,46.5,46.51,4800.0,32.2085,32.2223,32.167,32.1739,4800.0
2010-05-27 14:05:00,46.52,46.68,46.52,46.63,21600.0,32.1808,32.2915,32.1808,32.2569,21600.0
2010-05-27 14:10:00,46.63,46.74,46.63,46.71,37300.0,32.2569,32.333,32.2569,32.3122,37300.0
2010-05-27 14:15:00,46.7,46.74,46.67,46.71,13000.0,32.3053,32.333,32.2846,32.3122,13000.0
2010-05-27 14:20:00,46.71,46.79,46.69,46.75,22900.0,32.3122,32.3676,32.2984,32.3399,22900.0
2010-05-27 14:25:00,46.74,46.81,46.74,46.75,39300.0,32.333,32.3814,32.333,32.3399,39300.0
2010-05-27 14:30:00,46.75,46.78,46.65,46.69,32200.0,32.3399,32.3607,32.2707,32.2984,32200.0
2010-05-27 14:35:00,46.68,46.75,46.68,46.73,17300.0,32.2915,32.3399,32.2915,32.3261,17300.0
2010-05-27 14:40:00,46.73,46.77,46.71,46.71,26500.0,32.3261,32.3537,32.3122,32.3122,26500.0
2010-05-27 14:45:00,46.73,46.74,46.69,46.74,23800.0,32.3261,32.333,32.2984,32.333,23800.0
2010-05-27 14:50:00,46.74,46.75,46.64,46.65,14500.0,32.333,32.3399,32.2638,32.2707,14500.0
2010-05-27 14:55:00,46.66,46.73,46.65,46.66,20100.0,32.2776,32.3261,32.2707,32.2776,20100.0
2010-05-27 15:00:00,46.66,46.71,46.64,46.68,27900.0,32.2776,32.3122,32.2638,32.2915,27900.0
2010-05-27 15:05:00,46.68,46.7,46.64,46.66,12600.0,32.2915,32.3053,32.2638,32.2776,12600.0
2010-05-27 15:10:00,46.66,46.74,46.62,46.71,28200.0,32.2776,32.333,32.25,32.3122,28200.0
2010-05-27 15:15:00,46.72,46.81,46.68,46.69,38300.0,32.3191,32.3814,32.2915,32.2984,38300.0
2010-05-27 15:20:00,46.7,46.71,46.62,46.67,37500.0,32.3053,32.3122,32.25,32.2846,37500.0
2010-05-27 15:25:00,46.68,46.7,46.6,46.67,58200.0,32.2915,32.3053,32.2361,32.2846,58200.0
2010-05-27 15:30:00,46.68,46.74,46.63,46.68,49100.0,32.2915,32.333,32.2569,32.2915,49100.0
2010-05-27 15:35:00,46.68,46.74,46.65,46.7,74400.0,32.2915,32.333,32.2707,32.3053,74400.0
2010-05-27 15:40:00,46.71,46.79,46.67,46.76,74100.0,32.3122,32.3676,32.2846,32.3468,74100.0
2010-05-27 15:45:00,46.76,46.76,46.69,46.75,77800.0,32.3468,32.3468,32.2984,32.3399,77800.0
2010-05-27 15:50:00,46.75,46.85,46.74,46.82,144600.0,32.3399,32.4091,32.333,32.3883,144600.0
2010-05-27 15:55:00,46.82,46.96,46.82,46.95,189400.0,32.3883,32.4852,32.3883,32.4783,189400.0
2010-05-28 09:30:00,46.89,47.05,46.74,46.74,40900.0,32.4367,32.5474,32.333,32.333,40900.0
2010-05-28 09:35:00,46.79,46.8,46.59,46.67,22300.0,32.3676,32.3745,32.2292,32.2846,22300.0
2010-05-28 09:40:00,46.67,46.73,46.57,46.71,29100.0,32.2846,32.3261,32.2154,32.3122,29100.0
2010-05-28 09:45:00,46.68,46.8,46.66,46.77,18000.0,32.2915,32.3745,32.2776,32.3537,18000.0
2010-05-28 09:50:00,46.77,46.8,46.55,46.6,11500.0,32.3537,32.3745,32.2015,32.2361,11500.0
2010-05-28 09:55:00,46.62,46.7,46.51,46.7,20000.0,32.25,32.3053,32.1739,32.3053,20000.0
2010-05-28 10:00:00,46.69,46.78,46.65,46.78,64800.0,32.2984,32.3607,32.2707,32.3607,64800.0
2010-05-28 10:05:00,46.78,46.86,46.73,46.78,30200.0,32.3607,32.416,32.3261,32.3607,30200.0
2010-05-28 10:10:00,46.77,46.8,46.68,46.73,35300.0,32.3537,32.3745,32.2915,32.3261,35300.0
2010-05-28 10:15:00,46.76,46.83,46.76,46.83,23900.0,32.3468,32.3952,32.3468,32.3952,23900.0
2010-05-28 10:20:00,46.83,46.9,46.69,46.7,33400.0,32.3952,32.4437,32.2984,32.3053,33400.0
2010-05-28 10:25:00,46.7,46.77,46.7,46.7,23600.0,32.3053,32.3537,32.3053,32.3053,23600.0
2010-05-28 10:30:00,46.7,46.84,46.69,46.84,18900.0,32.3053,32.4022,32.2984,32.4022,18900.0
2010-05-28 10:35:00,46.84,46.88,46.72,46.73,26000.0,32.4022,32.4298,32.3191,32.3261,26000.0
2010-05-28 10:40:00,46.73,46.74,46.56,46.59,27400.0,32.3261,32.333,32.2085,32.2292,27400.0
2010-05-28 10:45:00,46.59,46.67,46.44,46.44,26400.0,32.2292,32.2846,32.1255,32.1255,26400.0
2010-05-28 10:50:00,46.47,46.57,46.47,46.5,31000.0,32.1462,32.2154,32.1462,32.167,31000.0
2010-05-28 10:55:00,46.49,46.6,46.48,46.58,26700.0,32.16,32.2361,32.1531,32.2223,26700.0
2010-05-28 11:00:00,46.6,46.67,46.57,46.64,36900.0,32.2361,32.2846,32.2154,32.2638,36900.0
2010-05-28 11:05:00,46.65,46.67,46.55,46.61,34500.0,32.2707,32.2846,32.2015,32.2431,34500.0
2010-05-28 11:10:00,46.62,46.67,46.51,46.53,35300.0,32.25,32.2846,32.1739,32.1877,35300.0
2010-05-28 11:15:00,46.54,46.59,46.46,46.47,31100.0,32.1946,32.2292,32.1393,32.1462,31100.0
2010-05-28 11:20:00,46.47,46.51,46.44,46.47,37300.0,32.1462,32.1739,32.1255,32.1462,37300.0
2010-05-28 11:25:00,46.47,46.5,46.41,46.44,43000.0,32.1462,32.167,32.1047,32.1255,43000.0
2010-05-28 11:30:00,46.43,46.46,46.38,46.38,32500.0,32.1185,32.1393,32.0839,32.0839,32500.0
2010-05-28 11:35:00,46.39,46.49,46.39,46.48,59300.0,32.0909,32.16,32.0909,32.1531,59300.0
2010-05-28 11:40:00,46.48,46.63,46.48,46.6,19100.0,32.1531,32.2569,32.1531,32.2361,19100.0
2010-05-28 11:45:00,46.6,46.67,46.56,46.66,29300.0,32.2361,32.2846,32.2085,32.2776,29300.0
2010-05-28 11:50:00,46.65,46.65,46.57,46.62,21500.0,32.2707,32.2707,32.2154,32.25,21500.0
2010-05-28 11:55:00,46.63,46.63,46.56,46.61,15500.0,32.2569,32.2569,32.2085,32.2431,15500.0
2010-05-28 12:00:00,46.61,46.67,46.55,46.58,22200.0,32.2431,32.2846,32.2015,32.2223,22200.0
2010-05-28 12:05:00,46.57,46.63,46.55,46.62,14600.0,32.2154,32.2569,32.2015,32.25,14600.0
2010-05-28 12:10:00,46.64,46.72,46.64,46.65,13200.0,32.2638,32.3191,32.2638,32.2707,13200.0
2010-05-28 12:15:00,46.64,46.7,46.62,46.7,17300.0,32.2638,32.3053,32.25,32.3053,17300.0
2010-05-28 12:20:00,46.71,46.85,46.71,46.79,45100.0,32.3122,32.4091,32.3122,32.3676,45100.0
2010-05-28 12:25:00,46.79,46.8,46.77,46.78,10700.0,32.3676,32.3745,32.3537,32.3607,10700.0
2010-05-28 12:30:00,46.78,46.82,46.74,46.76,15000.0,32.3607,32.3883,32.333,32.3468,15000.0
2010-05-28 12:35:00,46.76,46.76,46.3,46.33,112700.0,32.3468,32.3468,32.0286,32.0494,112700.0
2010-05-28 12:40:00,46.34,46.51,46.27,46.35,49900.0,32.0563,32.1739,32.0079,32.0632,49900.0
2010-05-28 12:45:00,46.33,46.44,46.2,46.41,64300.0,32.0494,32.1255,31.9594,32.1047,64300.0
2010-05-28 12:50:00,46.4,46.47,46.38,46.47,27800.0,32.0978,32.1462,32.0839,32.1462,27800.0
2010-05-28 12:55:00,46.47,46.52,46.39,46.44,23700.0,32.1462,32.1808,32.0909,32.1255,23700.0
2010-05-28 13:00:00,46.45,46.57,46.45,46.48,22300.0,32.1324,32.2154,32.1324,32.1531,22300.0
2010-05-28 13:05:00,46.51,46.54,46.4,46.42,21100.0,32.1739,32.1946,32.0978,32.1116,21100.0
2010-05-28 13:10:00,46.4,46.51,46.38,46.45,24700.0,32.0978,32.1739,32.0839,32.1324,24700.0
2010-05-28 13:15:00,46.46,46.56,46.42,46.56,17500.0,32.1393,32.2085,32.1116,32.2085,17500.0
2010-05-28 13:20:00,46.57,46.57,46.5,46.53,15200.0,32.2154,32.2154,32.167,32.1877,15200.0
2010-05-28 13:25:00,46.54,46.57,46.48,46.51,19200.0,32.1946,32.2154,32.1531,32.1739,19200.0
2010-05-28 13:30:00,46.51,46.54,46.43,46.48,23700.0,32.1739,32.1946,32.1185,32.1531,23700.0
2010-05-28 13:35:00,46.46,46.48,46.43,46.48,17900.0,32.1393,32.1531,32.1185,32.1531,17900.0
2010-05-28 13:40:00,46.48,46.5,46.43,46.45,17100.0,32.1531,32.167,32.1185,32.1324,17100.0
2010-05-28 13:45:00,46.45,46.45,46.28,46.33,24300.0,32.1324,32.1324,32.0148,32.0494,24300.0
2010-05-28 13:50:00,46.34,46.4,46.31,46.38,27900.0,32.0563,32.0978,32.0355,32.0839,27900.0
2010-05-28 13:55:00,46.37,46.41,46.26,46.3,25600.0,32.077,32.1047,32.0009,32.0286,25600.0
2010-05-28 14:00:00,46.29,46.3,46.2,46.24,27500.0,32.0217,32.0286,31.9594,31.9871,27500.0
2010-05-28 14:05:00,46.24,46.25,46.08,46.21,36600.0,31.9871,31.994,31.8764,31.9663,36600.0
2010-05-28 14:10:00,46.22,46.29,46.17,46.24,33600.0,31.9733,32.0217,31.9387,31.9871,33600.0
2010-05-28 14:15:00,46.23,46.33,46.18,46.33,16900.0,31.9802,32.0494,31.9456,32.0494,16900.0
2010-05-28 14:20:00,46.34,46.34,46.25,46.28,20100.0,32.0563,32.0563,31.994,32.0148,20100.0
2010-05-28 14:25:00,46.28,46.37,46.28,46.36,19800.0,32.0148,32.077,32.0148,32.0701,19800.0
2010-05-28 14:30:00,46.36,46.37,46.29,46.36,20900.0,32.0701,32.077,32.0217,32.0701,20900.0
2010-05-28 14:35:00,46.37,46.5,46.36,46.48,32600.0,32.077,32.167,32.0701,32.1531,32600.0
2010-05-28 14:40:00,46.47,46.53,46.47,46.53,18700.0,32.1462,32.1877,32.1462,32.1877,18700.0
2010-05-28 14:45:00,46.54,46.74,46.53,46.67,47300.0,32.1946,32.333,32.1877,32.2846,47300.0
2010-05-28 14:50:00,46.67,46.74,46.6,46.66,28100.0,32.2846,32.333,32.2361,32.2776,28100.0
2010-05-28 14:55:00,46.67,46.67,46.54,46.59,16800.0,32.2846,32.2846,32.1946,32.2292,16800.0
2010-05-28 15:00:00,46.58,46.6,46.53,46.59,18400.0,32.2223,32.2361,32.1877,32.2292,18400.0
2010-05-28 15:05:00,46.59,46.66,46.56,46.56,28900.0,32.2292,32.2776,32.2085,32.2085,28900.0
2010-05-28 15:10:00,46.57,46.68,46.56,46.6,24900.0,32.2154,32.2915,32.2085,32.2361,24900.0
2010-05-28 15:15:00,46.59,46.72,46.58,46.7,39700.0,32.2292,32.3191,32.2223,32.3053,39700.0
2010-05-28 15:20:00,46.71,46.8,46.7,46.75,43300.0,32.3122,32.3745,32.3053,32.3399,43300.0
2010-05-28 15:25:00,46.75,46.81,46.73,46.77,43700.0,32.3399,32.3814,32.3261,32.3537,43700.0
2010-05-28 15:30:00,46.78,46.88,46.76,46.78,46400.0,32.3607,32.4298,32.3468,32.3607,46400.0
2010-05-28 15:35:00,46.79,46.79,46.69,46.73,57800.0,32.3676,32.3676,32.2984,32.3261,57800.0
2010-05-28 15:40:00,46.73,46.82,46.67,46.81,68600.0,32.3261,32.3883,32.2846,32.3814,68600.0
2010-05-28 15:45:00,46.81,46.81,46.39,46.68,195700.0,32.3814,32.3814,32.0909,32.2915,195700.0
2010-05-28 15:50:00,46.68,46.74,46.54,46.71,180800.0,32.2915,32.333,32.1946,32.3122,180800.0
2010-05-28 15:55:00,46.72,46.73,46.37,46.42,273200.0,32.3191,32.3261,32.077,32.1116,273200.0
2010-06-01 09:30:00,46.09,46.09,45.6,45.77,54400.0,31.8833,31.8833,31.5444,31.662,54400.0
2010-06-01 09:35:00,45.77,45.78,45.63,45.68,21700.0,31.662,31.6689,31.5651,31.5997,21700.0
2010-06-01 09:40:00,45.71,45.86,45.71,45.83,43300.0,31.6205,31.7242,31.6205,31.7035,43300.0
2010-06-01 09:45:00,45.84,45.94,45.76,45.92,36600.0,31.7104,31.7796,31.6551,31.7657,36600.0
2010-06-01 09:50:00,45.92,46.02,45.82,45.9,31800.0,31.7657,31.8349,31.6966,31.7519,31800.0
2010-06-01 09:55:00,45.91,45.92,45.85,45.85,23100.0,31.7588,31.7657,31.7173,31.7173,23100.0
2010-06-01 10:00:00,45.85,46.37,45.84,46.27,49100.0,31.7173,32.077,31.7104,32.0079,49100.0
2010-06-01 10:05:00,46.28,46.35,46.22,46.28,30400.0,32.0148,32.0632,31.9733,32.0148,30400.0
2010-06-01 10:10:00,46.26,46.27,46.18,46.23,20300.0,32.0009,32.0079,31.9456,31.9802,20300.0
2010-06-01 10:15:00,46.24,46.41,46.21,46.41,41700.0,31.9871,32.1047,31.9663,32.1047,41700.0
2010-06-01 10:20:00,46.39,46.66,46.38,46.61,43200.0,32.0909,32.2776,32.0839,32.2431,43200.0
2010-06-01 10:25:00,46.6,46.73,46.59,46.6,23900.0,32.2361,32.3261,32.2292,32.2361,23900.0
2010-06-01 10:30:00,46.6,46.72,46.57,46.58,66000.0,32.2361,32.3191,32.2154,32.2223,66000.0
2010-06-01 10:35:00,46.58,46.6,46.43,46.43,113400.0,32.2223,32.2361,32.1185,32.1185,113400.0
2010-06-01 10:40:00,46.42,46.43,46.28,46.33,73600.0,32.1116,32.1185,32.0148,32.0494,73600.0
2010-06-01 10:45:00,46.34,46.37,46.22,46.28,52400.0,32.0563,32.077,31.9733,32.0148,52400.0
2010-06-01 10:50:00,46.27,46.29,46.11,46.12,132200.0,32.0079,32.0217,31.8972,31.9041,132200.0
2010-06-01 10:55:00,46.11,46.19,46.1,46.17,74200.0,31.8972,31.9525,31.8903,31.9387,74200.0
2010-06-01 11:00:00,46.17,46.28,46.13,46.21,36000.0,31.9387,32.0148,31.911,31.9663,36000.0
2010-06-01 11:05:00,46.21,46.21,46.06,46.07,54900.0,31.9663,31.9663,31.8626,31.8695,54900.0
2010-06-01 11:10:00,46.08,46.13,46.01,46.06,123200.0,31.8764,31.911,31.828,31.8626,123200.0
2010-06-01 11:15:00,46.06,46.06,45.99,46.05,38500.0,31.8626,31.8626,31.8142,31.8557,38500.0
2010-06-01 11:20:00,46.05,46.09,46.0,46.09,21400.0,31.8557,31.8833,31.8211,31.8833,21400.0
2010-06-01 11:25:00,46.09,46.16,46.05,46.1,19200.0,31.8833,31.9318,31.8557,31.8903,19200.0
2010-06-01 11:30:00,46.09,46.22,46.09,46.14,17900.0,31.8833,31.9733,31.8833,31.9179,17900.0
2010-06-01 11:35:00,46.14,46.17,46.09,46.14,27700.0,31.9179,31.9387,31.8833,31.9179,27700.0
2010-06-01 11:40:00,46.14,46.14,46.02,46.04,19700.0,31.9179,31.9179,31.8349,31.8487,19700.0
2010-06-01 11:45:00,46.04,46.04,45.96,45.99,39800.0,31.8487,31.8487,31.7934,31.8142,39800.0
2010-06-01 11:50:00,45.99,46.02,45.96,45.98,18000.0,31.8142,31.8349,31.7934,31.8072,18000.0
2010-06-01 11:55:00,45.99,46.05,45.95,45.95,36600.0,31.8142,31.8557,31.7865,31.7865,36600.0
2010-06-01 12:00:00,45.95,46.04,45.92,46.01,27200.0,31.7865,31.8487,31.7657,31.828,27200.0
2010-06-01 12:05:00,46.02,46.03,45.91,45.91,64700.0,31.8349,31.8418,31.7588,31.7588,64700.0
2010-06-01 12:10:00,45.91,46.03,45.88,45.96,76800.0,31.7588,31.8418,31.7381,31.7934,76800.0
2010-06-01 12:15:00,45.96,46.0,45.94,45.97,9100.0,31.7934,31.8211,31.7796,31.8003,9100.0
2010-06-01 12:20:00,45.98,46.0,45.95,45.96,11200.0,31.8072,31.8211,31.7865,31.7934,11200.0
2010-06-01 12:25:00,45.98,46.08,45.98,46.06,8500.0,31.8072,31.8764,31.8072,31.8626,8500.0
2010-06-01 12:30:00,46.06,46.13,46.03,46.13,10500.0,31.8626,31.911,31.8418,31.911,10500.0
2010-06-01 12:35:00,46.14,46.14,46.08,46.13,11000.0,31.9179,31.9179,31.8764,31.911,11000.0
2010-06-01 12:40:00,46.13,46.21,46.11,46.11,10300.0,31.911,31.9663,31.8972,31.8972,10300.0
2010-06-01 12:45:00,46.1,46.13,46.08,46.13,13300.0,31.8903,31.911,31.8764,31.911,13300.0
2010-06-01 12:50:00,46.15,46.16,46.13,46.16,15600.0,31.9248,31.9318,31.911,31.9318,15600.0
2010-06-01 12:55:00,46.16,46.16,46.01,46.01,10000.0,31.9318,31.9318,31.828,31.828,10000.0
2010-06-01 13:00:00,46.01,46.09,46.01,46.07,10200.0,31.828,31.8833,31.828,31.8695,10200.0
2010-06-01 13:05:00,46.08,46.15,46.05,46.12,12500.0,31.8764,31.9248,31.8557,31.9041,12500.0
2010-06-01 13:10:00,46.12,46.29,46.12,46.29,26100.0,31.9041,32.0217,31.9041,32.0217,26100.0
2010-06-01 13:15:00,46.29,46.39,46.27,46.38,19900.0,32.0217,32.0909,32.0079,32.0839,19900.0
2010-06-01 13:20:00,46.38,46.42,46.33,46.36,28200.0,32.0839,32.1116,32.0494,32.0701,28200.0
2010-06-01 13:25:00,46.37,46.38,46.33,46.35,32100.0,32.077,32.0839,32.0494,32.0632,32100.0
2010-06-01 13:30:00,46.36,46.43,46.36,46.42,15400.0,32.0701,32.1185,32.0701,32.1116,15400.0
2010-06-01 13:35:00,46.4,46.44,46.36,46.42,21000.0,32.0978,32.1255,32.0701,32.1116,21000.0
2010-06-01 13:40:00,46.4,46.4,46.36,46.38,9900.0,32.0978,32.0978,32.0701,32.0839,9900.0
2010-06-01 13:45:00,46.36,46.43,46.36,46.39,14900.0,32.0701,32.1185,32.0701,32.0909,14900.0
2010-06-01 13:50:00,46.38,46.39,46.24,46.25,29200.0,32.0839,32.0909,31.9871,31.994,29200.0
2010-06-01 13:55:00,46.25,46.26,46.14,46.14,21800.0,31.994,32.0009,31.9179,31.9179,21800.0
2010-06-01 14:00:00,46.11,46.11,45.95,45.99,68200.0,31.8972,31.8972,31.7865,31.8142,68200.0
2010-06-01 14:05:00,45.99,46.04,45.89,45.92,46800.0,31.8142,31.8487,31.745,31.7657,46800.0
2010-06-01 14:10:00,45.95,46.04,45.92,46.03,18200.0,31.7865,31.8487,31.7657,31.8418,18200.0
2010-06-01 14:15:00,46.04,46.04,45.89,45.99,11900.0,31.8487,31.8487,31.745,31.8142,11900.0
2010-06-01 14:20:00,45.99,46.14,45.93,46.06,13600.0,31.8142,31.9179,31.7727,31.8626,13600.0
2010-06-01 14:25:00,46.07,46.08,46.01,46.06,13200.0,31.8695,31.8764,31.828,31.8626,13200.0
2010-06-01 14:30:00,46.05,46.17,46.04,46.15,19600.0,31.8557,31.9387,31.8487,31.9248,19600.0
2010-06-01 14:35:00,46.13,46.15,46.1,46.11,12100.0,31.911,31.9248,31.8903,31.8972,12100.0
2010-06-01 14:40:00,46.11,46.14,46.08,46.1,15400.0,31.8972,31.9179,31.8764,31.8903,15400.0
2010-06-01 14:45:00,46.12,46.19,46.11,46.13,18800.0,31.9041,31.9525,31.8972,31.911,18800.0
2010-06-01 14:50:00,46.14,46.14,45.96,45.98,42200.0,31.9179,31.9179,31.7934,31.8072,42200.0
2010-06-01 14:55:00,45.98,46.02,45.91,46.02,38600.0,31.8072,31.8349,31.7588,31.8349,38600.0
2010-06-01 15:00:00,46.04,46.05,45.9,45.92,37900.0,31.8487,31.8557,31.7519,31.7657,37900.0
2010-06-01 15:05:00,45.94,45.97,45.8,45.8,212800.0,31.7796,31.8003,31.6827,31.6827,212800.0
2010-06-01 15:10:00,45.8,45.84,45.72,45.83,131600.0,31.6827,31.7104,31.6274,31.7035,131600.0
2010-06-01 15:15:00,45.82,45.85,45.71,45.71,73200.0,31.6966,31.7173,31.6205,31.6205,73200.0
2010-06-01 15:20:00,45.72,45.76,45.56,45.59,96600.0,31.6274,31.6551,31.5167,31.5375,96600.0
2010-06-01 15:25:00,45.59,45.61,45.51,45.6,50400.0,31.5375,31.5513,31.4821,31.5444,50400.0
2010-06-01 15:30:00,45.59,45.68,45.56,45.66,86300.0,31.5375,31.5997,31.5167,31.5859,86300.0
2010-06-01 15:35:00,45.67,45.7,45.59,45.59,147400.0,31.5928,31.6135,31.5375,31.5375,147400.0
2010-06-01 15:40:00,45.59,45.67,45.49,45.5,157600.0,31.5375,31.5928,31.4683,31.4752,157600.0
2010-06-01 15:45:00,45.49,45.5,45.29,45.34,220200.0,31.4683,31.4752,31.3299,31.3645,220200.0
2010-06-01 15:50:00,45.36,45.36,45.17,45.2,208200.0,31.3783,31.3783,31.2469,31.2677,208200.0
2010-06-01 15:55:00,45.2,45.29,45.08,45.12,248100.0,31.2677,31.3299,31.1847,31.2123,248100.0
2010-06-02 09:30:00,45.31,45.54,45.15,45.21,35100.0,31.3438,31.5029,31.2331,31.2746,35100.0
2010-06-02 09:35:00,45.2,45.37,45.12,45.24,29500.0,31.2677,31.3853,31.2123,31.2953,29500.0
2010-06-02 09:40:00,45.23,45.24,45.07,45.18,21200.0,31.2884,31.2953,31.1777,31.2538,21200.0
2010-06-02 09:45:00,45.2,45.23,45.12,45.14,31700.0,31.2677,31.2884,31.2123,31.2262,31700.0
2010-06-02 09:50:00,45.15,45.17,45.05,45.16,18000.0,31.2331,31.2469,31.1639,31.24,18000.0
2010-06-02 09:55:00,45.17,45.33,45.17,45.27,17800.0,31.2469,31.3576,31.2469,31.3161,17800.0
2010-06-02 10:00:00,45.27,45.49,45.22,45.42,43200.0,31.3161,31.4683,31.2815,31.4199,43200.0
2010-06-02 10:05:00,45.4,45.49,45.28,45.3,14400.0,31.406,31.4683,31.323,31.3368,14400.0
2010-06-02 10:10:00,45.34,45.42,45.31,45.36,37700.0,31.3645,31.4199,31.3438,31.3783,37700.0
2010-06-02 10:15:00,45.36,45.51,45.35,45.46,29900.0,31.3783,31.4821,31.3714,31.4475,29900.0
2010-06-02 10:20:00,45.48,45.56,45.47,45.51,19100.0,31.4614,31.5167,31.4544,31.4821,19100.0
2010-06-02 10:25:00,45.49,45.57,45.48,45.48,22500.0,31.4683,31.5236,31.4614,31.4614,22500.0
2010-06-02 10:30:00,45.49,45.56,45.46,45.51,26700.0,31.4683,31.5167,31.4475,31.4821,26700.0
2010-06-02 10:35:00,45.52,45.68,45.51,45.63,45600.0,31.489,31.5997,31.4821,31.5651,45600.0
2010-06-02 10:40:00,45.62,45.64,45.54,45.55,18500.0,31.5582,31.572,31.5029,31.5098,18500.0
2010-06-02 10:45:00,45.56,45.56,45.4,45.4,33500.0,31.5167,31.5167,31.406,31.406,33500.0
2010-06-02 10:50:00,45.4,45.42,45.32,45.39,39000.0,31.406,31.4199,31.3507,31.3991,39000.0
2010-06-02 10:55:00,45.38,45.39,45.28,45.33,62900.0,31.3922,31.3991,31.323,31.3576,62900.0
2010-06-02 11:00:00,45.33,45.47,45.32,45.47,47600.0,31.3576,31.4544,31.3507,31.4544,47600.0
2010-06-02 11:05:00,45.47,45.63,45.47,45.6,30600.0,31.4544,31.5651,31.4544,31.5444,30600.0
2010-06-02 11:10:00,45.59,45.65,45.57,45.58,23200.0,31.5375,31.579,31.5236,31.5305,23200.0
2010-06-02 11:15:00,45.57,45.6,45.51,45.57,30100.0,31.5236,31.5444,31.4821,31.5236,30100.0
2010-06-02 11:20:00,45.57,45.65,45.57,45.6,12200.0,31.5236,31.579,31.5236,31.5444,12200.0
2010-06-02 11:25:00,45.63,45.69,45.57,45.6,24800.0,31.5651,31.6066,31.5236,31.5444,24800.0
2010-06-02 11:30:00,45.62,45.62,45.55,45.61,15800.0,31.5582,31.5582,31.5098,31.5513,15800.0
2010-06-02 11:35:00,45.59,45.66,45.55,45.55,14800.0,31.5375,31.5859,31.5098,31.5098,14800.0
2010-06-02 11:40:00,45.55,45.72,45.54,45.69,16100.0,31.5098,31.6274,31.5029,31.6066,16100.0
2010-06-02 11:45:00,45.7,45.74,45.67,45.7,19500.0,31.6135,31.6412,31.5928,31.6135,19500.0
2010-06-02 11:50:00,45.71,45.81,45.7,45.75,22000.0,31.6205,31.6896,31.6135,31.6481,22000.0
2010-06-02 11:55:00,45.75,45.84,45.68,45.79,46500.0,31.6481,31.7104,31.5997,31.6758,46500.0
2010-06-02 12:00:00,45.79,45.87,45.79,45.84,15700.0,31.6758,31.7311,31.6758,31.7104,15700.0
2010-06-02 12:05:00,45.85,45.89,45.82,45.84,10400.0,31.7173,31.745,31.6966,31.7104,10400.0
2010-06-02 12:10:00,45.84,45.86,45.83,45.85,7200.0,31.7104,31.7242,31.7035,31.7173,7200.0
2010-06-02 12:15:00,45.84,45.87,45.82,45.84,9500.0,31.7104,31.7311,31.6966,31.7104,9500.0
2010-06-02 12:20:00,45.84,45.86,45.81,45.84,15200.0,31.7104,31.7242,31.6896,31.7104,15200.0
2010-06-02 12:25:00,45.84,45.87,45.82,45.85,14400.0,31.7104,31.7311,31.6966,31.7173,14400.0
2010-06-02 12:30:00,45.85,45.88,45.84,45.88,7500.0,31.7173,31.7381,31.7104,31.7381,7500.0
2010-06-02 12:35:00,45.88,45.89,45.83,45.83,14900.0,31.7381,31.745,31.7035,31.7035,14900.0
2010-06-02 12:40:00,45.83,45.9,45.83,45.9,6700.0,31.7035,31.7519,31.7035,31.7519,6700.0
2010-06-02 12:45:00,45.9,45.96,45.9,45.96,15100.0,31.7519,31.7934,31.7519,31.7934,15100.0
2010-06-02 12:50:00,45.98,46.0,45.95,46.0,25800.0,31.8072,31.8211,31.7865,31.8211,25800.0
2010-06-02 12:55:00,45.99,46.02,45.96,46.01,18400.0,31.8142,31.8349,31.7934,31.828,18400.0
2010-06-02 13:00:00,46.01,46.09,45.99,46.09,22600.0,31.828,31.8833,31.8142,31.8833,22600.0
2010-06-02 13:05:00,46.09,46.13,46.05,46.08,47200.0,31.8833,31.911,31.8557,31.8764,47200.0
2010-06-02 13:10:00,46.07,46.1,46.05,46.06,18500.0,31.8695,31.8903,31.8557,31.8626,18500.0
2010-06-02 13:15:00,46.06,46.08,46.01,46.03,28500.0,31.8626,31.8764,31.828,31.8418,28500.0
2010-06-02 13:20:00,46.02,46.05,46.0,46.03,19600.0,31.8349,31.8557,31.8211,31.8418,19600.0
2010-06-02 13:25:00,46.03,46.05,45.99,46.04,39800.0,31.8418,31.8557,31.8142,31.8487,39800.0
2010-06-02 13:30:00,46.03,46.08,46.02,46.02,37100.0,31.8418,31.8764,31.8349,31.8349,37100.0
2010-06-02 13:35:00,46.02,46.06,45.98,46.0,17300.0,31.8349,31.8626,31.8072,31.8211,17300.0
2010-06-02 13:40:00,46.0,46.07,46.0,46.03,30400.0,31.8211,31.8695,31.8211,31.8418,30400.0
2010-06-02 13:45:00,46.03,46.05,45.97,45.98,28100.0,31.8418,31.8557,31.8003,31.8072,28100.0
2010-06-02 13:50:00,45.98,45.98,45.95,45.96,10600.0,31.8072,31.8072,31.7865,31.7934,10600.0
2010-06-02 13:55:00,45.95,45.96,45.87,45.88,21900.0,31.7865,31.7934,31.7311,31.7381,21900.0
2010-06-02 14:00:00,45.89,45.9,45.8,45.82,16100.0,31.745,31.7519,31.6827,31.6966,16100.0
2010-06-02 14:05:00,45.83,45.89,45.8,45.89,22100.0,31.7035,31.745,31.6827,31.745,22100.0
2010-06-02 14:10:00,45.88,45.88,45.83,45.86,14100.0,31.7381,31.7381,31.7035,31.7242,14100.0
2010-06-02 14:15:00,45.86,45.88,45.7,45.71,35500.0,31.7242,31.7381,31.6135,31.6205,35500.0
2010-06-02 14:20:00,45.71,45.77,45.7,45.72,25200.0,31.6205,31.662,31.6135,31.6274,25200.0
2010-06-02 14:25:00,45.73,45.85,45.73,45.8,24700.0,31.6343,31.7173,31.6343,31.6827,24700.0
2010-06-02 14:30:00,45.8,45.87,45.77,45.8,21500.0,31.6827,31.7311,31.662,31.6827,21500.0
2010-06-02 14:35:00,45.81,45.85,45.79,45.79,42400.0,31.6896,31.7173,31.6758,31.6758,42400.0
2010-06-02 14:40:00,45.81,45.97,45.79,45.97,65000.0,31.6896,31.8003,31.6758,31.8003,65000.0
2010-06-02 14:45:00,45.98,46.03,45.97,46.03,18400.0,31.8072,31.8418,31.8003,31.8418,18400.0
2010-06-02 14:50:00,46.03,46.14,46.02,46.1,34200.0,31.8418,31.9179,31.8349,31.8903,34200.0
2010-06-02 14:55:00,46.11,46.17,46.09,46.14,42100.0,31.8972,31.9387,31.8833,31.9179,42100.0
2010-06-02 15:00:00,46.13,46.22,46.12,46.18,21100.0,31.911,31.9733,31.9041,31.9456,21100.0
2010-06-02 15:05:00,46.17,46.27,46.1,46.19,33300.0,31.9387,32.0079,31.8903,31.9525,33300.0
2010-06-02 15:10:00,46.18,46.28,46.17,46.28,16700.0,31.9456,32.0148,31.9387,32.0148,16700.0
2010-06-02 15:15:00,46.28,46.28,46.16,46.18,24400.0,32.0148,32.0148,31.9318,31.9456,24400.0
2010-06-02 15:20:00,46.2,46.26,46.17,46.17,40300.0,31.9594,32.0009,31.9387,31.9387,40300.0
2010-06-02 15:25:00,46.19,46.27,46.16,46.26,39000.0,31.9525,32.0079,31.9318,32.0009,39000.0
2010-06-02 15:30:00,46.26,46.31,46.13,46.14,61300.0,32.0009,32.0355,31.911,31.9179,61300.0
2010-06-02 15:35:00,46.14,46.19,46.09,46.15,84700.0,31.9179,31.9525,31.8833,31.9248,84700.0
2010-06-02 15:40:00,46.15,46.24,46.12,46.24,90000.0,31.9248,31.9871,31.9041,31.9871,90000.0
2010-06-02 15:45:00,46.23,46.23,46.12,46.2,125500.0,31.9802,31.9802,31.9041,31.9594,125500.0
2010-06-02 15:50:00,46.2,46.33,46.2,46.3,141100.0,31.9594,32.0494,31.9594,32.0286,141100.0
2010-06-02 15:55:00,46.3,46.46,46.3,46.44,221400.0,32.0286,32.1393,32.0286,32.1255,221400.0
2010-06-03 09:30:00,46.82,47.04,46.64,46.95,47900.0,32.3883,32.5405,32.2638,32.4783,47900.0
2010-06-03 09:35:00,46.96,46.97,46.77,46.83,34100.0,32.4852,32.4921,32.3537,32.3952,34100.0
2010-06-03 09:40:00,46.83,46.88,46.71,46.8,26300.0,32.3952,32.4298,32.3122,32.3745,26300.0
2010-06-03 09:45:00,46.8,46.92,46.76,46.91,25800.0,32.3745,32.4575,32.3468,32.4506,25800.0
2010-06-03 09:50:00,46.93,46.94,46.81,46.87,32500.0,32.4644,32.4713,32.3814,32.4229,32500.0
2010-06-03 09:55:00,46.86,47.02,46.82,46.96,37500.0,32.416,32.5267,32.3883,32.4852,37500.0
2010-06-03 10:00:00,46.95,46.96,46.87,46.89,50400.0,32.4783,32.4852,32.4229,32.4367,50400.0
2010-06-03 10:05:00,46.9,46.95,46.87,46.94,31900.0,32.4437,32.4783,32.4229,32.4713,31900.0
2010-06-03 10:10:00,46.95,46.96,46.88,46.89,28700.0,32.4783,32.4852,32.4298,32.4367,28700.0
2010-06-03 10:15:00,46.88,46.96,46.82,46.86,38400.0,32.4298,32.4852,32.3883,32.416,38400.0
2010-06-03 10:20:00,46.86,46.9,46.74,46.74,60200.0,32.416,32.4437,32.333,32.333,60200.0
2010-06-03 10:25:00,46.75,46.83,46.75,46.76,38800.0,32.3399,32.3952,32.3399,32.3468,38800.0
2010-06-03 10:30:00,46.74,46.78,46.63,46.78,40200.0,32.333,32.3607,32.2569,32.3607,40200.0
2010-06-03 10:35:00,46.78,46.8,46.61,46.65,29700.0,32.3607,32.3745,32.2431,32.2707,29700.0
2010-06-03 10:40:00,46.64,46.79,46.64,46.71,23400.0,32.2638,32.3676,32.2638,32.3122,23400.0
2010-06-03 10:45:00,46.7,46.8,46.69,46.78,32300.0,32.3053,32.3745,32.2984,32.3607,32300.0
2010-06-03 10:50:00,46.8,46.83,46.75,46.79,24700.0,32.3745,32.3952,32.3399,32.3676,24700.0
2010-06-03 10:55:00,46.8,46.89,46.8,46.82,23600.0,32.3745,32.4367,32.3745,32.3883,23600.0
2010-06-03 11:00:00,46.84,46.89,46.8,46.88,30000.0,32.4022,32.4367,32.3745,32.4298,30000.0
2010-06-03 11:05:00,46.88,46.93,46.86,46.9,37600.0,32.4298,32.4644,32.416,32.4437,37600.0
2010-06-03 11:10:00,46.9,46.96,46.9,46.95,36700.0,32.4437,32.4852,32.4437,32.4783,36700.0
2010-06-03 11:15:00,46.94,46.99,46.9,46.94,30200.0,32.4713,32.5059,32.4437,32.4713,30200.0
2010-06-03 11:20:00,46.94,46.95,46.85,46.9,21200.0,32.4713,32.4783,32.4091,32.4437,21200.0
2010-06-03 11:25:00,46.91,46.96,46.86,46.88,30800.0,32.4506,32.4852,32.416,32.4298,30800.0
2010-06-03 11:30:00,46.88,46.89,46.81,46.84,45800.0,32.4298,32.4367,32.3814,32.4022,45800.0
2010-06-03 11:35:00,46.84,46.92,46.83,46.89,24400.0,32.4022,32.4575,32.3952,32.4367,24400.0
2010-06-03 11:40:00,46.9,46.93,46.82,46.93,19900.0,32.4437,32.4644,32.3883,32.4644,19900.0
2010-06-03 11:45:00,46.93,46.94,46.87,46.89,18200.0,32.4644,32.4713,32.4229,32.4367,18200.0
2010-06-03 11:50:00,46.9,46.92,46.84,46.86,15500.0,32.4437,32.4575,32.4022,32.416,15500.0
2010-06-03 11:55:00,46.85,46.86,46.8,46.84,7700.0,32.4091,32.416,32.3745,32.4022,7700.0
2010-06-03 12:00:00,46.83,46.86,46.77,46.77,9200.0,32.3952,32.416,32.3537,32.3537,9200.0
2010-06-03 12:05:00,46.78,46.78,46.64,46.72,27200.0,32.3607,32.3607,32.2638,32.3191,27200.0
2010-06-03 12:10:00,46.71,46.76,46.63,46.72,18300.0,32.3122,32.3468,32.2569,32.3191,18300.0
2010-06-03 12:15:00,46.71,46.72,46.6,46.63,16100.0,32.3122,32.3191,32.2361,32.2569,16100.0
2010-06-03 12:20:00,46.62,46.64,46.44,46.45,24800.0,32.25,32.2638,32.1255,32.1324,24800.0
2010-06-03 12:25:00,46.46,46.52,46.44,46.52,7200.0,32.1393,32.1808,32.1255,32.1808,7200.0
2010-06-03 12:30:00,46.51,46.51,46.43,46.46,25400.0,32.1739,32.1739,32.1185,32.1393,25400.0
2010-06-03 12:35:00,46.46,46.57,46.44,46.57,13100.0,32.1393,32.2154,32.1255,32.2154,13100.0
2010-06-03 12:40:00,46.58,46.6,46.52,46.58,29700.0,32.2223,32.2361,32.1808,32.2223,29700.0
2010-06-03 12:45:00,46.57,46.62,46.56,46.58,23300.0,32.2154,32.25,32.2085,32.2223,23300.0
2010-06-03 12:50:00,46.58,46.6,46.53,46.56,25700.0,32.2223,32.2361,32.1877,32.2085,25700.0
2010-06-03 12:55:00,46.56,46.58,46.53,46.58,17400.0,32.2085,32.2223,32.1877,32.2223,17400.0
2010-06-03 13:00:00,46.58,46.62,46.54,46.62,23800.0,32.2223,32.25,32.1946,32.25,23800.0
2010-06-03 13:05:00,46.62,46.67,46.6,46.66,31200.0,32.25,32.2846,32.2361,32.2776,31200.0
2010-06-03 13:10:00,46.66,46.67,46.6,46.6,18100.0,32.2776,32.2846,32.2361,32.2361,18100.0
2010-06-03 13:15:00,46.6,46.65,46.55,46.55,14800.0,32.2361,32.2707,32.2015,32.2015,14800.0
2010-06-03 13:20:00,46.54,46.57,46.53,46.56,51200.0,32.1946,32.2154,32.1877,32.2085,51200.0
2010-06-03 13:25:00,46.55,46.55,46.46,46.52,22900.0,32.2015,32.2015,32.1393,32.1808,22900.0
2010-06-03 13:30:00,46.53,46.6,46.53,46.54,26000.0,32.1877,32.2361,32.1877,32.1946,26000.0
2010-06-03 13:35:00,46.55,46.59,46.49,46.59,24100.0,32.2015,32.2292,32.16,32.2292,24100.0
2010-06-03 13:40:00,46.6,46.66,46.59,46.65,42800.0,32.2361,32.2776,32.2292,32.2707,42800.0
2010-06-03 13:45:00,46.64,46.67,46.62,46.64,39900.0,32.2638,32.2846,32.25,32.2638,39900.0
2010-06-03 13:50:00,46.64,46.66,46.55,46.56,48500.0,32.2638,32.2776,32.2015,32.2085,48500.0
2010-06-03 13:55:00,46.57,46.59,46.48,46.51,39700.0,32.2154,32.2292,32.1531,32.1739,39700.0
2010-06-03 14:00:00,46.51,46.54,46.47,46.48,29200.0,32.1739,32.1946,32.1462,32.1531,29200.0
2010-06-03 14:05:00,46.49,46.56,46.45,46.56,34400.0,32.16,32.2085,32.1324,32.2085,34400.0
2010-06-03 14:10:00,46.54,46.73,46.53,46.67,27600.0,32.1946,32.3261,32.1877,32.2846,27600.0
2010-06-03 14:15:00,46.66,46.68,46.58,46.63,51700.0,32.2776,32.2915,32.2223,32.2569,51700.0
2010-06-03 14:20:00,46.62,46.7,46.58,46.65,21700.0,32.25,32.3053,32.2223,32.2707,21700.0
2010-06-03 14:25:00,46.65,46.71,46.58,46.58,24600.0,32.2707,32.3122,32.2223,32.2223,24600.0
2010-06-03 14:30:00,46.58,46.65,46.56,46.65,29000.0,32.2223,32.2707,32.2085,32.2707,29000.0
2010-06-03 14:35:00,46.66,46.75,46.64,46.72,24200.0,32.2776,32.3399,32.2638,32.3191,24200.0
2010-06-03 14:40:00,46.7,46.76,46.69,46.73,40500.0,32.3053,32.3468,32.2984,32.3261,40500.0
2010-06-03 14:45:00,46.73,46.75,46.7,46.71,25100.0,32.3261,32.3399,32.3053,32.3122,25100.0
2010-06-03 14:50:00,46.73,46.78,46.69,46.73,27900.0,32.3261,32.3607,32.2984,32.3261,27900.0
2010-06-03 14:55:00,46.75,46.76,46.69,46.73,16400.0,32.3399,32.3468,32.2984,32.3261,16400.0
2010-06-03 15:00:00,46.73,46.79,46.72,46.76,31000.0,32.3261,32.3676,32.3191,32.3468,31000.0
2010-06-03 15:05:00,46.76,46.77,46.7,46.72,25500.0,32.3468,32.3537,32.3053,32.3191,25500.0
2010-06-03 15:10:00,46.72,46.75,46.64,46.73,21100.0,32.3191,32.3399,32.2638,32.3261,21100.0
2010-06-03 15:15:00,46.71,46.72,46.58,46.61,31100.0,32.3122,32.3191,32.2223,32.2431,31100.0
2010-06-03 15:20:00,46.62,46.71,46.61,46.69,21200.0,32.25,32.3122,32.2431,32.2984,21200.0
2010-06-03 15:25:00,46.7,46.83,46.7,46.83,35100.0,32.3053,32.3952,32.3053,32.3952,35100.0
2010-06-03 15:30:00,46.81,46.83,46.72,46.74,40300.0,32.3814,32.3952,32.3191,32.333,40300.0
2010-06-03 15:35:00,46.74,46.83,46.73,46.78,105000.0,32.333,32.3952,32.3261,32.3607,105000.0
2010-06-03 15:40:00,46.77,46.81,46.74,46.81,66900.0,32.3537,32.3814,32.333,32.3814,66900.0
2010-06-03 15:45:00,46.8,46.81,46.62,46.64,114900.0,32.3745,32.3814,32.25,32.2638,114900.0
2010-06-03 15:50:00,46.64,46.71,46.6,46.7,92800.0,32.2638,32.3122,32.2361,32.3053,92800.0
2010-06-03 15:55:00,46.71,46.8,46.71,46.77,227400.0,32.3122,32.3745,32.3122,32.3537,227400.0
2010-06-04 09:30:00,45.83,45.89,45.41,45.61,129100.0,31.7035,31.745,31.4129,31.5513,129100.0
2010-06-04 09:35:00,45.65,45.8,45.63,45.72,43400.0,31.579,31.6827,31.5651,31.6274,43400.0
2010-06-04 09:40:00,45.73,45.81,45.64,45.69,56600.0,31.6343,31.6896,31.572,31.6066,56600.0
2010-06-04 09:45:00,45.68,45.68,45.46,45.57,46400.0,31.5997,31.5997,31.4475,31.5236,46400.0
2010-06-04 09:50:00,45.58,45.72,45.53,45.69,30400.0,31.5305,31.6274,31.4959,31.6066,30400.0
2010-06-04 09:55:00,45.68,45.72,45.6,45.62,31100.0,31.5997,31.6274,31.5444,31.5582,31100.0
2010-06-04 10:00:00,45.6,45.65,45.5,45.56,36800.0,31.5444,31.579,31.4752,31.5167,36800.0
2010-06-04 10:05:00,45.55,45.58,45.39,45.44,117300.0,31.5098,31.5305,31.3991,31.4337,117300.0
2010-06-04 10:10:00,45.43,45.44,45.22,45.41,159500.0,31.4268,31.4337,31.2815,31.4129,159500.0
2010-06-04 10:15:00,45.41,45.43,45.28,45.32,73200.0,31.4129,31.4268,31.323,31.3507,73200.0
2010-06-04 10:20:00,45.31,45.42,45.27,45.4,58900.0,31.3438,31.4199,31.3161,31.406,58900.0
2010-06-04 10:25:00,45.41,45.45,45.32,45.35,40900.0,31.4129,31.4406,31.3507,31.3714,40900.0
2010-06-04 10:30:00,45.33,45.41,45.28,45.35,34800.0,31.3576,31.4129,31.323,31.3714,34800.0
2010-06-04 10:35:00,45.34,45.44,45.26,45.4,33200.0,31.3645,31.4337,31.3092,31.406,33200.0
2010-06-04 10:40:00,45.39,45.44,45.32,45.36,30300.0,31.3991,31.4337,31.3507,31.3783,30300.0
2010-06-04 10:45:00,45.36,45.36,45.26,45.26,26500.0,31.3783,31.3783,31.3092,31.3092,26500.0
2010-06-04 10:50:00,45.26,45.32,45.22,45.28,42800.0,31.3092,31.3507,31.2815,31.323,42800.0
2010-06-04 10:55:00,45.29,45.35,45.27,45.28,57600.0,31.3299,31.3714,31.3161,31.323,57600.0
2010-06-04 11:00:00,45.3,45.31,45.19,45.23,125900.0,31.3368,31.3438,31.2607,31.2884,125900.0
2010-06-04 11:05:00,45.22,45.29,45.2,45.24,24400.0,31.2815,31.3299,31.2677,31.2953,24400.0
2010-06-04 11:10:00,45.24,45.26,45.17,45.22,34000.0,31.2953,31.3092,31.2469,31.2815,34000.0
2010-06-04 11:15:00,45.24,45.27,45.05,45.05,24100.0,31.2953,31.3161,31.1639,31.1639,24100.0
2010-06-04 11:20:00,45.06,45.08,44.94,44.97,166500.0,31.1708,31.1847,31.0878,31.1086,166500.0
2010-06-04 11:25:00,44.97,45.04,44.97,44.97,26800.0,31.1086,31.157,31.1086,31.1086,26800.0
2010-06-04 11:30:00,44.99,45.02,44.93,44.97,43100.0,31.1224,31.1431,31.0809,31.1086,43100.0
2010-06-04 11:35:00,44.96,45.08,44.89,45.06,31700.0,31.1016,31.1847,31.0532,31.1708,31700.0
2010-06-04 11:40:00,45.04,45.11,45.02,45.05,21600.0,31.157,31.2054,31.1431,31.1639,21600.0
2010-06-04 11:45:00,45.05,45.17,45.05,45.16,23300.0,31.1639,31.2469,31.1639,31.24,23300.0
2010-06-04 11:50:00,45.16,45.17,45.07,45.08,15300.0,31.24,31.2469,31.1777,31.1847,15300.0
2010-06-04 11:55:00,45.09,45.14,44.99,45.01,52800.0,31.1916,31.2262,31.1224,31.1362,52800.0
2010-06-04 12:00:00,45.01,45.02,44.86,44.87,41000.0,31.1362,31.1431,31.0325,31.0394,41000.0
2010-06-04 12:05:00,44.89,44.89,44.78,44.86,52800.0,31.0532,31.0532,30.9771,31.0325,52800.0
2010-06-04 12:10:00,44.85,45.0,44.85,44.98,28600.0,31.0255,31.1293,31.0255,31.1155,28600.0
2010-06-04 12:15:00,44.98,45.0,44.92,44.92,33000.0,31.1155,31.1293,31.074,31.074,33000.0
2010-06-04 12:20:00,44.92,45.0,44.92,44.98,15600.0,31.074,31.1293,31.074,31.1155,15600.0
2010-06-04 12:25:00,44.99,45.01,44.96,44.97,15000.0,31.1224,31.1362,31.1016,31.1086,15000.0
2010-06-04 12:30:00,44.96,44.97,44.92,44.92,20700.0,31.1016,31.1086,31.074,31.074,20700.0
2010-06-04 12:35:00,44.91,44.96,44.86,44.88,57900.0,31.0671,31.1016,31.0325,31.0463,57900.0
2010-06-04 12:40:00,44.86,44.87,44.79,44.84,32800.0,31.0325,31.0394,30.984,31.0186,32800.0
2010-06-04 12:45:00,44.84,44.89,44.82,44.84,25900.0,31.0186,31.0532,31.0048,31.0186,25900.0
2010-06-04 12:50:00,44.85,44.99,44.85,44.99,25300.0,31.0255,31.1224,31.0255,31.1224,25300.0
2010-06-04 12:55:00,44.98,45.0,44.93,44.96,33700.0,31.1155,31.1293,31.0809,31.1016,33700.0
2010-06-04 13:00:00,44.95,44.97,44.85,44.85,13900.0,31.0947,31.1086,31.0255,31.0255,13900.0
2010-06-04 13:05:00,44.86,44.89,44.79,44.89,20700.0,31.0325,31.0532,30.984,31.0532,20700.0
2010-06-04 13:10:00,44.89,44.9,44.78,44.78,24400.0,31.0532,31.0601,30.9771,30.9771,24400.0
2010-06-04 13:15:00,44.79,44.79,44.71,44.78,25000.0,30.984,30.984,30.9287,30.9771,25000.0
2010-06-04 13:20:00,44.78,44.78,44.66,44.71,33700.0,30.9771,30.9771,30.8941,30.9287,33700.0
2010-06-04 13:25:00,44.71,44.82,44.71,44.77,8100.0,30.9287,31.0048,30.9287,30.9702,8100.0
2010-06-04 13:30:00,44.77,44.79,44.72,44.74,29500.0,30.9702,30.984,30.9356,30.9495,29500.0
2010-06-04 13:35:00,44.74,44.79,44.64,44.66,39500.0,30.9495,30.984,30.8803,30.8941,39500.0
2010-06-04 13:40:00,44.64,44.7,44.61,44.69,12100.0,30.8803,30.9218,30.8595,30.9149,12100.0
2010-06-04 13:45:00,44.69,44.72,44.65,44.69,14400.0,30.9149,30.9356,30.8872,30.9149,14400.0
2010-06-04 13:50:00,44.7,44.72,44.58,44.62,21200.0,30.9218,30.9356,30.8388,30.8664,21200.0
2010-06-04 13:55:00,44.62,44.65,44.6,44.61,45500.0,30.8664,30.8872,30.8526,30.8595,45500.0
2010-06-04 14:00:00,44.62,44.72,44.62,44.67,31700.0,30.8664,30.9356,30.8664,30.901,31700.0
2010-06-04 14:05:00,44.67,44.68,44.52,44.53,42600.0,30.901,30.9079,30.7973,30.8042,42600.0
2010-06-04 14:10:00,44.54,44.57,44.51,44.55,26200.0,30.8111,30.8319,30.7903,30.818,26200.0
2010-06-04 14:15:00,44.55,44.59,44.49,44.5,33400.0,30.818,30.8457,30.7765,30.7834,33400.0
2010-06-04 14:20:00,44.49,44.6,44.48,44.54,33000.0,30.7765,30.8526,30.7696,30.8111,33000.0
2010-06-04 14:25:00,44.54,44.55,44.43,44.48,46800.0,30.8111,30.818,30.735,30.7696,46800.0
2010-06-04 14:30:00,44.47,44.54,44.43,44.48,17500.0,30.7627,30.8111,30.735,30.7696,17500.0
2010-06-04 14:35:00,44.47,44.49,44.4,44.44,31200.0,30.7627,30.7765,30.7143,30.7419,31200.0
2010-06-04 14:40:00,44.43,44.47,44.41,44.44,22600.0,30.735,30.7627,30.7212,30.7419,22600.0
2010-06-04 14:45:00,44.44,44.47,44.26,44.28,58900.0,30.7419,30.7627,30.6174,30.6312,58900.0
2010-06-04 14:50:00,44.27,44.31,44.17,44.25,121100.0,30.6243,30.652,30.5552,30.6105,121100.0
2010-06-04 14:55:00,44.24,44.29,44.19,44.21,50100.0,30.6036,30.6382,30.569,30.5828,50100.0
2010-06-04 15:00:00,44.21,44.42,44.2,44.4,29700.0,30.5828,30.7281,30.5759,30.7143,29700.0
2010-06-04 15:05:00,44.39,44.4,44.27,44.33,43900.0,30.7073,30.7143,30.6243,30.6658,43900.0
2010-06-04 15:10:00,44.35,44.44,44.35,44.4,29900.0,30.6797,30.7419,30.6797,30.7143,29900.0
2010-06-04 15:15:00,44.41,44.44,44.3,44.37,27100.0,30.7212,30.7419,30.6451,30.6935,27100.0
2010-06-04 15:20:00,44.38,44.42,44.29,44.29,108200.0,30.7004,30.7281,30.6382,30.6382,108200.0
2010-06-04 15:25:00,44.28,44.3,44.16,44.2,63200.0,30.6312,30.6451,30.5482,30.5759,63200.0
2010-06-04 15:30:00,44.21,44.32,44.16,44.25,107700.0,30.5828,30.6589,30.5482,30.6105,107700.0
2010-06-04 15:35:00,44.26,44.37,44.26,44.32,62000.0,30.6174,30.6935,30.6174,30.6589,62000.0
2010-06-04 15:40:00,44.32,44.36,44.06,44.2,149300.0,30.6589,30.6866,30.4791,30.5759,149300.0
2010-06-04 15:45:00,44.19,44.37,44.18,44.31,171700.0,30.569,30.6935,30.5621,30.652,171700.0
2010-06-04 15:50:00,44.32,44.34,44.07,44.14,149600.0,30.6589,30.6727,30.486,30.5344,149600.0
2010-06-04 15:55:00,44.15,44.26,44.11,44.25,207800.0,30.5413,30.6174,30.5136,30.6105,207800.0
2010-06-07 09:30:00,44.33,44.46,44.27,44.38,46200.0,30.6658,30.7558,30.6243,30.7004,46200.0
2010-06-07 09:35:00,44.42,44.44,44.12,44.19,33300.0,30.7281,30.7419,30.5206,30.569,33300.0
2010-06-07 09:40:00,44.18,44.18,43.9,43.91,87100.0,30.5621,30.5621,30.3684,30.3753,87100.0
2010-06-07 09:45:00,43.9,44.09,43.88,44.09,28700.0,30.3684,30.4998,30.3545,30.4998,28700.0
2010-06-07 09:50:00,44.1,44.32,44.05,44.32,59500.0,30.5067,30.6589,30.4721,30.6589,59500.0
2010-06-07 09:55:00,44.34,44.49,44.27,44.36,38400.0,30.6727,30.7765,30.6243,30.6866,38400.0
2010-06-07 10:00:00,44.35,44.37,44.24,44.33,53300.0,30.6797,30.6935,30.6036,30.6658,53300.0
2010-06-07 10:05:00,44.33,44.45,44.27,44.38,36400.0,30.6658,30.7488,30.6243,30.7004,36400.0
2010-06-07 10:10:00,44.36,44.48,44.31,44.37,33800.0,30.6866,30.7696,30.652,30.6935,33800.0
2010-06-07 10:15:00,44.38,44.45,44.33,44.35,17100.0,30.7004,30.7488,30.6658,30.6797,17100.0
2010-06-07 10:20:00,44.36,44.4,44.3,44.39,29900.0,30.6866,30.7143,30.6451,30.7073,29900.0
2010-06-07 10:25:00,44.4,44.43,44.29,44.36,24100.0,30.7143,30.735,30.6382,30.6866,24100.0
2010-06-07 10:30:00,44.36,44.36,44.16,44.2,24300.0,30.6866,30.6866,30.5482,30.5759,24300.0
2010-06-07 10:35:00,44.21,44.26,44.15,44.16,46100.0,30.5828,30.6174,30.5413,30.5482,46100.0
2010-06-07 10:40:00,44.16,44.24,44.14,44.16,26700.0,30.5482,30.6036,30.5344,30.5482,26700.0
2010-06-07 10:45:00,44.15,44.19,44.07,44.12,31000.0,30.5413,30.569,30.486,30.5206,31000.0
2010-06-07 10:50:00,44.12,44.17,43.96,44.05,45000.0,30.5206,30.5552,30.4099,30.4721,45000.0
2010-06-07 10:55:00,44.04,44.05,43.84,43.9,36700.0,30.4652,30.4721,30.3269,30.3684,36700.0
2010-06-07 11:00:00,43.87,44.03,43.86,43.99,27300.0,30.3476,30.4583,30.3407,30.4306,27300.0
2010-06-07 11:05:00,43.99,43.99,43.89,43.96,43800.0,30.4306,30.4306,30.3615,30.4099,43800.0
2010-06-07 11:10:00,43.95,43.99,43.78,43.79,40800.0,30.403,30.4306,30.2854,30.2923,40800.0
2010-06-07 11:15:00,43.78,43.83,43.71,43.74,45000.0,30.2854,30.32,30.2369,30.2577,45000.0
2010-06-07 11:20:00,43.76,43.8,43.7,43.72,25100.0,30.2715,30.2992,30.23,30.2439,25100.0
2010-06-07 11:25:00,43.73,43.86,43.71,43.81,26700.0,30.2508,30.3407,30.2369,30.3061,26700.0
2010-06-07 11:30:00,43.81,43.86,43.78,43.82,23800.0,30.3061,30.3407,30.2854,30.313,23800.0
2010-06-07 11:35:00,43.82,43.97,43.82,43.92,35600.0,30.313,30.4168,30.313,30.3822,35600.0
2010-06-07 11:40:00,43.9,43.96,43.86,43.92,40200.0,30.3684,30.4099,30.3407,30.3822,40200.0
2010-06-07 11:45:00,43.92,43.94,43.81,43.84,36800.0,30.3822,30.396,30.3061,30.3269,36800.0
2010-06-07 11:50:00,43.83,43.98,43.83,43.92,17900.0,30.32,30.4237,30.32,30.3822,17900.0
2010-06-07 11:55:00,43.93,43.98,43.89,43.97,15900.0,30.3891,30.4237,30.3615,30.4168,15900.0
2010-06-07 12:00:00,43.96,44.0,43.91,43.97,129600.0,30.4099,30.4376,30.3753,30.4168,129600.0
2010-06-07 12:05:00,43.98,44.03,43.97,43.99,35400.0,30.4237,30.4583,30.4168,30.4306,35400.0
2010-06-07 12:10:00,44.0,44.07,44.0,44.02,26200.0,30.4376,30.486,30.4376,30.4514,26200.0
2010-06-07 12:15:00,44.02,44.07,44.01,44.04,13700.0,30.4514,30.486,30.4445,30.4652,13700.0
2010-06-07 12:20:00,44.04,44.1,44.04,44.08,12400.0,30.4652,30.5067,30.4652,30.4929,12400.0
2010-06-07 12:25:00,44.08,44.08,43.92,43.93,14200.0,30.4929,30.4929,30.3822,30.3891,14200.0
2010-06-07 12:30:00,43.93,43.97,43.92,43.94,21900.0,30.3891,30.4168,30.3822,30.396,21900.0
2010-06-07 12:35:00,43.95,44.01,43.93,43.97,15200.0,30.403,30.4445,30.3891,30.4168,15200.0
2010-06-07 12:40:00,43.97,44.04,43.96,44.0,23200.0,30.4168,30.4652,30.4099,30.4376,23200.0
2010-06-07 12:45:00,43.99,44.03,43.96,43.99,25900.0,30.4306,30.4583,30.4099,30.4306,25900.0
2010-06-07 12:50:00,43.99,44.05,43.99,44.03,34900.0,30.4306,30.4721,30.4306,30.4583,34900.0
2010-06-07 12:55:00,44.04,44.04,43.97,43.97,16100.0,30.4652,30.4652,30.4168,30.4168,16100.0
2010-06-07 13:00:00,43.98,43.99,43.86,43.87,32700.0,30.4237,30.4306,30.3407,30.3476,32700.0
2010-06-07 13:05:00,43.87,43.9,43.82,43.87,47400.0,30.3476,30.3684,30.313,30.3476,47400.0
2010-06-07 13:10:00,43.88,43.9,43.86,43.86,21300.0,30.3545,30.3684,30.3407,30.3407,21300.0
2010-06-07 13:15:00,43.89,43.98,43.85,43.98,38600.0,30.3615,30.4237,30.3338,30.4237,38600.0
2010-06-07 13:20:00,43.98,44.03,43.98,44.01,37800.0,30.4237,30.4583,30.4237,30.4445,37800.0
2010-06-07 13:25:00,44.01,44.11,44.01,44.1,18700.0,30.4445,30.5136,30.4445,30.5067,18700.0
2010-06-07 13:30:00,44.11,44.18,44.08,44.13,25900.0,30.5136,30.5621,30.4929,30.5275,25900.0
2010-06-07 13:35:00,44.13,44.19,44.07,44.08,18900.0,30.5275,30.569,30.486,30.4929,18900.0
2010-06-07 13:40:00,44.09,44.11,44.03,44.04,29100.0,30.4998,30.5136,30.4583,30.4652,29100.0
2010-06-07 13:45:00,44.04,44.09,43.92,43.97,22700.0,30.4652,30.4998,30.3822,30.4168,22700.0
2010-06-07 13:50:00,43.97,44.01,43.94,43.97,12600.0,30.4168,30.4445,30.396,30.4168,12600.0
2010-06-07 13:55:00,43.96,43.97,43.91,43.96,10600.0,30.4099,30.4168,30.3753,30.4099,10600.0
2010-06-07 14:00:00,43.95,44.02,43.91,43.98,10700.0,30.403,30.4514,30.3753,30.4237,10700.0
2010-06-07 14:05:00,43.98,44.0,43.94,43.98,13700.0,30.4237,30.4376,30.396,30.4237,13700.0
2010-06-07 14:10:00,43.99,44.01,43.95,43.96,11600.0,30.4306,30.4445,30.403,30.4099,11600.0
2010-06-07 14:15:00,43.95,43.95,43.88,43.9,9900.0,30.403,30.403,30.3545,30.3684,9900.0
2010-06-07 14:20:00,43.91,43.94,43.84,43.85,15600.0,30.3753,30.396,30.3269,30.3338,15600.0
2010-06-07 14:25:00,43.85,43.93,43.85,43.89,38500.0,30.3338,30.3891,30.3338,30.3615,38500.0
2010-06-07 14:30:00,43.89,43.93,43.82,43.82,29600.0,30.3615,30.3891,30.313,30.313,29600.0
2010-06-07 14:35:00,43.82,43.88,43.79,43.81,26000.0,30.313,30.3545,30.2923,30.3061,26000.0
2010-06-07 14:40:00,43.81,43.84,43.75,43.8,21700.0,30.3061,30.3269,30.2646,30.2992,21700.0
2010-06-07 14:45:00,43.79,43.8,43.64,43.73,24700.0,30.2923,30.2992,30.1885,30.2508,24700.0
2010-06-07 14:50:00,43.73,43.75,43.69,43.72,20600.0,30.2508,30.2646,30.2231,30.2439,20600.0
2010-06-07 14:55:00,43.72,43.74,43.68,43.72,15900.0,30.2439,30.2577,30.2162,30.2439,15900.0
2010-06-07 15:00:00,43.73,43.82,43.72,43.79,20800.0,30.2508,30.313,30.2439,30.2923,20800.0
2010-06-07 15:05:00,43.79,43.92,43.78,43.88,37800.0,30.2923,30.3822,30.2854,30.3545,37800.0
2010-06-07 15:10:00,43.86,43.87,43.74,43.76,21500.0,30.3407,30.3476,30.2577,30.2715,21500.0
2010-06-07 15:15:00,43.76,43.79,43.61,43.63,39700.0,30.2715,30.2923,30.1678,30.1816,39700.0
2010-06-07 15:20:00,43.65,43.65,43.5,43.54,69100.0,30.1954,30.1954,30.0917,30.1193,69100.0
2010-06-07 15:25:00,43.53,43.55,43.4,43.41,50700.0,30.1124,30.1263,30.0225,30.0294,50700.0
2010-06-07 15:30:00,43.41,43.45,43.4,43.45,47800.0,30.0294,30.0571,30.0225,30.0571,47800.0
2010-06-07 15:35:00,43.46,43.55,43.45,43.49,44200.0,30.064,30.1263,30.0571,30.0848,44200.0
2010-06-07 15:40:00,43.49,43.51,43.29,43.38,79300.0,30.0848,30.0986,29.9464,30.0087,79300.0
2010-06-07 15:45:00,43.39,43.49,43.35,43.36,105200.0,30.0156,30.0848,29.9879,29.9948,105200.0
2010-06-07 15:50:00,43.38,43.49,43.38,43.4,116100.0,30.0087,30.0848,30.0087,30.0225,116100.0
2010-06-07 15:55:00,43.4,43.42,43.27,43.29,175700.0,30.0225,30.0363,29.9326,29.9464,175700.0
2010-06-08 09:30:00,43.26,43.55,43.26,43.47,63200.0,29.9256,30.1263,29.9256,30.0709,63200.0
2010-06-08 09:35:00,43.46,43.86,43.46,43.82,24000.0,30.064,30.3407,30.064,30.313,24000.0
2010-06-08 09:40:00,43.8,43.83,43.58,43.59,18000.0,30.2992,30.32,30.147,30.1539,18000.0
2010-06-08 09:45:00,43.61,43.61,43.37,43.39,55500.0,30.1678,30.1678,30.0017,30.0156,55500.0
2010-06-08 09:50:00,43.39,43.39,43.15,43.24,39000.0,30.0156,30.0156,29.8496,29.9118,39000.0
2010-06-08 09:55:00,43.24,43.28,43.09,43.18,55800.0,29.9118,29.9395,29.808,29.8703,55800.0
2010-06-08 10:00:00,43.18,43.35,43.11,43.34,59100.0,29.8703,29.9879,29.8219,29.981,59100.0
2010-06-08 10:05:00,43.34,43.53,43.32,43.52,47900.0,29.981,30.1124,29.9672,30.1055,47900.0
2010-06-08 10:10:00,43.53,43.54,43.25,43.31,43400.0,30.1124,30.1193,29.9187,29.9602,43400.0
2010-06-08 10:15:00,43.3,43.31,43.1,43.13,31500.0,29.9533,29.9602,29.815,29.8357,31500.0
2010-06-08 10:20:00,43.13,43.24,43.09,43.16,31300.0,29.8357,29.9118,29.808,29.8565,31300.0
2010-06-08 10:25:00,43.15,43.24,43.08,43.23,27700.0,29.8496,29.9118,29.8011,29.9049,27700.0
2010-06-08 10:30:00,43.24,43.31,43.17,43.18,16700.0,29.9118,29.9602,29.8634,29.8703,16700.0
2010-06-08 10:35:00,43.18,43.28,43.12,43.16,37000.0,29.8703,29.9395,29.8288,29.8565,37000.0
2010-06-08 10:40:00,43.14,43.17,43.01,43.07,44200.0,29.8426,29.8634,29.7527,29.7942,44200.0
2010-06-08 10:45:00,43.09,43.09,42.95,43.06,34000.0,29.808,29.808,29.7112,29.7873,34000.0
2010-06-08 10:50:00,43.05,43.17,42.98,43.08,40600.0,29.7804,29.8634,29.732,29.8011,40600.0
2010-06-08 10:55:00,43.09,43.31,43.05,43.29,40300.0,29.808,29.9602,29.7804,29.9464,40300.0
2010-06-08 11:00:00,43.29,43.37,43.21,43.25,26000.0,29.9464,30.0017,29.8911,29.9187,26000.0
2010-06-08 11:05:00,43.25,43.25,42.97,43.05,69000.0,29.9187,29.9187,29.725,29.7804,69000.0
2010-06-08 11:10:00,43.06,43.11,42.87,42.94,66500.0,29.7873,29.8219,29.6559,29.7043,66500.0
2010-06-08 11:15:00,42.93,43.04,42.91,42.98,41600.0,29.6974,29.7735,29.6835,29.732,41600.0
2010-06-08 11:20:00,43.0,43.35,43.0,43.29,61800.0,29.7458,29.9879,29.7458,29.9464,61800.0
2010-06-08 11:25:00,43.29,43.4,43.2,43.21,69300.0,29.9464,30.0225,29.8841,29.8911,69300.0
2010-06-08 11:30:00,43.22,43.37,43.21,43.32,97100.0,29.898,30.0017,29.8911,29.9672,97100.0
2010-06-08 11:35:00,43.32,43.37,43.26,43.29,116200.0,29.9672,30.0017,29.9256,29.9464,116200.0
2010-06-08 11:40:00,43.29,43.3,43.19,43.21,57200.0,29.9464,29.9533,29.8772,29.8911,57200.0
2010-06-08 11:45:00,43.21,43.27,43.17,43.26,34700.0,29.8911,29.9326,29.8634,29.9256,34700.0
2010-06-08 11:50:00,43.25,43.37,43.25,43.37,52900.0,29.9187,30.0017,29.9187,30.0017,52900.0
2010-06-08 11:55:00,43.37,43.52,43.32,43.37,67300.0,30.0017,30.1055,29.9672,30.0017,67300.0
2010-06-08 12:00:00,43.37,43.45,43.28,43.28,124000.0,30.0017,30.0571,29.9395,29.9395,124000.0
2010-06-08 12:05:00,43.28,43.38,43.19,43.26,137800.0,29.9395,30.0087,29.8772,29.9256,137800.0
2010-06-08 12:10:00,43.25,43.28,43.1,43.15,41000.0,29.9187,29.9395,29.815,29.8496,41000.0
2010-06-08 12:15:00,43.15,43.15,43.09,43.12,26900.0,29.8496,29.8496,29.808,29.8288,26900.0
2010-06-08 12:20:00,43.13,43.13,43.05,43.07,20300.0,29.8357,29.8357,29.7804,29.7942,20300.0
2010-06-08 12:25:00,43.07,43.17,43.07,43.16,19100.0,29.7942,29.8634,29.7942,29.8565,19100.0
2010-06-08 12:30:00,43.15,43.26,43.14,43.25,22100.0,29.8496,29.9256,29.8426,29.9187,22100.0
2010-06-08 12:35:00,43.25,43.33,43.23,43.33,17900.0,29.9187,29.9741,29.9049,29.9741,17900.0
2010-06-08 12:40:00,43.33,43.42,43.32,43.37,57400.0,29.9741,30.0363,29.9672,30.0017,57400.0
2010-06-08 12:45:00,43.36,43.37,43.27,43.33,24900.0,29.9948,30.0017,29.9326,29.9741,24900.0
2010-06-08 12:50:00,43.32,43.44,43.32,43.42,21900.0,29.9672,30.0502,29.9672,30.0363,21900.0
2010-06-08 12:55:00,43.44,43.5,43.39,43.47,33000.0,30.0502,30.0917,30.0156,30.0709,33000.0
2010-06-08 13:00:00,43.46,43.54,43.45,43.46,104700.0,30.064,30.1193,30.0571,30.064,104700.0
2010-06-08 13:05:00,43.45,43.46,43.36,43.39,60100.0,30.0571,30.064,29.9948,30.0156,60100.0
2010-06-08 13:10:00,43.41,43.42,43.32,43.34,15500.0,30.0294,30.0363,29.9672,29.981,15500.0
2010-06-08 13:15:00,43.32,43.38,43.31,43.34,20300.0,29.9672,30.0087,29.9602,29.981,20300.0
2010-06-08 13:20:00,43.33,43.33,43.18,43.18,18200.0,29.9741,29.9741,29.8703,29.8703,18200.0
2010-06-08 13:25:00,43.17,43.27,43.17,43.19,65800.0,29.8634,29.9326,29.8634,29.8772,65800.0
2010-06-08 13:30:00,43.2,43.22,43.02,43.04,26300.0,29.8841,29.898,29.7596,29.7735,26300.0
2010-06-08 13:35:00,43.05,43.08,43.01,43.08,14600.0,29.7804,29.8011,29.7527,29.8011,14600.0
2010-06-08 13:40:00,43.07,43.13,43.06,43.13,15800.0,29.7942,29.8357,29.7873,29.8357,15800.0
2010-06-08 13:45:00,43.13,43.15,42.94,42.94,16600.0,29.8357,29.8496,29.7043,29.7043,16600.0
2010-06-08 13:50:00,42.93,43.01,42.91,42.93,44400.0,29.6974,29.7527,29.6835,29.6974,44400.0
2010-06-08 13:55:00,42.93,43.1,42.93,43.1,22200.0,29.6974,29.815,29.6974,29.815,22200.0
2010-06-08 14:00:00,43.1,43.16,43.09,43.16,67500.0,29.815,29.8565,29.808,29.8565,67500.0
2010-06-08 14:05:00,43.15,43.15,43.02,43.04,10600.0,29.8496,29.8496,29.7596,29.7735,10600.0
2010-06-08 14:10:00,43.03,43.05,42.91,42.97,28800.0,29.7665,29.7804,29.6835,29.725,28800.0
2010-06-08 14:15:00,42.97,43.04,42.91,43.04,40600.0,29.725,29.7735,29.6835,29.7735,40600.0
2010-06-08 14:20:00,43.05,43.17,43.04,43.17,90600.0,29.7804,29.8634,29.7735,29.8634,90600.0
2010-06-08 14:25:00,43.18,43.24,43.11,43.11,49000.0,29.8703,29.9118,29.8219,29.8219,49000.0
2010-06-08 14:30:00,43.12,43.27,43.08,43.2,60600.0,29.8288,29.9326,29.8011,29.8841,60600.0
2010-06-08 14:35:00,43.2,43.24,43.13,43.13,144400.0,29.8841,29.9118,29.8357,29.8357,144400.0
2010-06-08 14:40:00,43.13,43.24,43.09,43.22,75500.0,29.8357,29.9118,29.808,29.898,75500.0
2010-06-08 14:45:00,43.2,43.22,43.12,43.15,115100.0,29.8841,29.898,29.8288,29.8496,115100.0
2010-06-08 14:50:00,43.16,43.16,43.0,43.02,67700.0,29.8565,29.8565,29.7458,29.7596,67700.0
2010-06-08 14:55:00,43.02,43.1,42.94,42.99,43800.0,29.7596,29.815,29.7043,29.7389,43800.0
2010-06-08 15:00:00,42.99,43.09,42.93,43.05,53800.0,29.7389,29.808,29.6974,29.7804,53800.0
2010-06-08 15:05:00,43.06,43.17,43.05,43.12,52400.0,29.7873,29.8634,29.7804,29.8288,52400.0
2010-06-08 15:10:00,43.13,43.15,43.09,43.11,104600.0,29.8357,29.8496,29.808,29.8219,104600.0
2010-06-08 15:15:00,43.11,43.12,42.96,43.01,76100.0,29.8219,29.8288,29.7181,29.7527,76100.0
2010-06-08 15:20:00,43.02,43.2,43.02,43.14,53200.0,29.7596,29.8841,29.7596,29.8426,53200.0
2010-06-08 15:25:00,43.14,43.34,43.14,43.33,72800.0,29.8426,29.981,29.8426,29.9741,72800.0
2010-06-08 15:30:00,43.34,43.42,43.22,43.24,78500.0,29.981,30.0363,29.898,29.9118,78500.0
2010-06-08 15:35:00,43.25,43.41,43.23,43.41,130900.0,29.9187,30.0294,29.9049,30.0294,130900.0
2010-06-08 15:40:00,43.42,43.49,43.33,43.47,102700.0,30.0363,30.0848,29.9741,30.0709,102700.0
2010-06-08 15:45:00,43.47,43.48,43.33,43.35,96200.0,30.0709,30.0778,29.9741,29.9879,96200.0
2010-06-08 15:50:00,43.36,43.54,43.35,43.41,128300.0,29.9948,30.1193,29.9879,30.0294,128300.0
2010-06-08 15:55:00,43.41,43.45,43.34,43.41,233200.0,30.0294,30.0571,29.981,30.0294,233200.0
2010-06-09 09:30:00,43.74,44.19,43.74,44.08,76300.0,30.2577,30.569,30.2577,30.4929,76300.0
2010-06-09 09:35:00,44.08,44.25,44.03,44.17,72700.0,30.4929,30.6105,30.4583,30.5552,72700.0
2010-06-09 09:40:00,44.17,44.34,44.16,44.21,57400.0,30.5552,30.6727,30.5482,30.5828,57400.0
2010-06-09 09:45:00,44.21,44.24,44.04,44.06,50400.0,30.5828,30.6036,30.4652,30.4791,50400.0
2010-06-09 09:50:00,44.07,44.15,43.98,44.11,35800.0,30.486,30.5413,30.4237,30.5136,35800.0
2010-06-09 09:55:00,44.1,44.23,44.07,44.15,28400.0,30.5067,30.5967,30.486,30.5413,28400.0
2010-06-09 10:00:00,44.15,44.27,44.05,44.16,27800.0,30.5413,30.6243,30.4721,30.5482,27800.0
2010-06-09 10:05:00,44.15,44.21,43.98,43.99,24800.0,30.5413,30.5828,30.4237,30.4306,24800.0
2010-06-09 10:10:00,43.98,44.12,43.96,44.11,34000.0,30.4237,30.5206,30.4099,30.5136,34000.0
2010-06-09 10:15:00,44.1,44.29,44.09,44.26,38700.0,30.5067,30.6382,30.4998,30.6174,38700.0
2010-06-09 10:20:00,44.25,44.35,44.25,44.31,22600.0,30.6105,30.6797,30.6105,30.652,22600.0
2010-06-09 10:25:00,44.32,44.36,44.3,44.31,22200.0,30.6589,30.6866,30.6451,30.652,22200.0
2010-06-09 10:30:00,44.33,44.38,44.24,44.26,35300.0,30.6658,30.7004,30.6036,30.6174,35300.0
2010-06-09 10:35:00,44.27,44.27,44.05,44.07,20500.0,30.6243,30.6243,30.4721,30.486,20500.0
2010-06-09 10:40:00,44.06,44.09,44.01,44.05,30800.0,30.4791,30.4998,30.4445,30.4721,30800.0
2010-06-09 10:45:00,44.05,44.26,44.05,44.24,59800.0,30.4721,30.6174,30.4721,30.6036,59800.0
2010-06-09 10:50:00,44.24,44.45,44.22,44.41,60500.0,30.6036,30.7488,30.5897,30.7212,60500.0
2010-06-09 10:55:00,44.42,44.43,44.32,44.42,36900.0,30.7281,30.735,30.6589,30.7281,36900.0
2010-06-09 11:00:00,44.42,44.48,44.35,44.46,32800.0,30.7281,30.7696,30.6797,30.7558,32800.0
2010-06-09 11:05:00,44.47,44.6,44.47,44.58,86500.0,30.7627,30.8526,30.7627,30.8388,86500.0
2010-06-09 11:10:00,44.59,44.62,44.51,44.54,33300.0,30.8457,30.8664,30.7903,30.8111,33300.0
2010-06-09 11:15:00,44.55,44.57,44.5,44.5,33000.0,30.818,30.8319,30.7834,30.7834,33000.0
2010-06-09 11:20:00,44.49,44.64,44.48,44.57,26900.0,30.7765,30.8803,30.7696,30.8319,26900.0
2010-06-09 11:25:00,44.59,44.79,44.55,44.73,36600.0,30.8457,30.984,30.818,30.9425,36600.0
2010-06-09 11:30:00,44.72,44.74,44.64,44.7,36900.0,30.9356,30.9495,30.8803,30.9218,36900.0
2010-06-09 11:35:00,44.7,44.76,44.68,44.68,18300.0,30.9218,30.9633,30.9079,30.9079,18300.0
2010-06-09 11:40:00,44.68,44.8,44.68,44.73,23000.0,30.9079,30.991,30.9079,30.9425,23000.0
2010-06-09 11:45:00,44.72,44.72,44.54,44.54,27000.0,30.9356,30.9356,30.8111,30.8111,27000.0
2010-06-09 11:50:00,44.53,44.66,44.53,44.65,20400.0,30.8042,30.8941,30.8042,30.8872,20400.0
2010-06-09 11:55:00,44.66,44.74,44.63,44.68,121200.0,30.8941,30.9495,30.8734,30.9079,121200.0
2010-06-09 12:00:00,44.68,44.69,44.63,44.64,33100.0,30.9079,30.9149,30.8734,30.8803,33100.0
2010-06-09 12:05:00,44.63,44.63,44.51,44.54,16400.0,30.8734,30.8734,30.7903,30.8111,16400.0
2010-06-09 12:10:00,44.54,44.55,44.45,44.46,25200.0,30.8111,30.818,30.7488,30.7558,25200.0
2010-06-09 12:15:00,44.46,44.5,44.45,44.48,40300.0,30.7558,30.7834,30.7488,30.7696,40300.0
2010-06-09 12:20:00,44.47,44.66,44.47,44.65,75100.0,30.7627,30.8941,30.7627,30.8872,75100.0
2010-06-09 12:25:00,44.65,44.71,44.63,44.65,40200.0,30.8872,30.9287,30.8734,30.8872,40200.0
2010-06-09 12:30:00,44.65,44.7,44.62,44.62,34200.0,30.8872,30.9218,30.8664,30.8664,34200.0
2010-06-09 12:35:00,44.62,44.62,44.53,44.56,27000.0,30.8664,30.8664,30.8042,30.8249,27000.0
2010-06-09 12:40:00,44.55,44.57,44.53,44.55,18500.0,30.818,30.8319,30.8042,30.818,18500.0
2010-06-09 12:45:00,44.55,44.62,44.53,44.62,15800.0,30.818,30.8664,30.8042,30.8664,15800.0
2010-06-09 12:50:00,44.62,44.62,44.53,44.56,25500.0,30.8664,30.8664,30.8042,30.8249,25500.0
2010-06-09 12:55:00,44.57,44.57,44.46,44.48,39200.0,30.8319,30.8319,30.7558,30.7696,39200.0
2010-06-09 13:00:00,44.48,44.48,44.39,44.4,38700.0,30.7696,30.7696,30.7073,30.7143,38700.0
2010-06-09 13:05:00,44.41,44.46,44.4,44.4,35900.0,30.7212,30.7558,30.7143,30.7143,35900.0
2010-06-09 13:10:00,44.4,44.47,44.4,44.46,22300.0,30.7143,30.7627,30.7143,30.7558,22300.0
2010-06-09 13:15:00,44.46,44.54,44.42,44.54,12700.0,30.7558,30.8111,30.7281,30.8111,12700.0
2010-06-09 13:20:00,44.53,44.54,44.46,44.51,14700.0,30.8042,30.8111,30.7558,30.7903,14700.0
2010-06-09 13:25:00,44.5,44.54,44.42,44.44,19200.0,30.7834,30.8111,30.7281,30.7419,19200.0
2010-06-09 13:30:00,44.43,44.44,44.34,44.34,17800.0,30.735,30.7419,30.6727,30.6727,17800.0
2010-06-09 13:35:00,44.35,44.37,44.27,44.29,19600.0,30.6797,30.6935,30.6243,30.6382,19600.0
2010-06-09 13:40:00,44.28,44.35,44.25,44.32,68800.0,30.6312,30.6797,30.6105,30.6589,68800.0
2010-06-09 13:45:00,44.32,44.39,44.29,44.33,49700.0,30.6589,30.7073,30.6382,30.6658,49700.0
2010-06-09 13:50:00,44.32,44.41,44.31,44.36,27200.0,30.6589,30.7212,30.652,30.6866,27200.0
2010-06-09 13:55:00,44.37,44.39,44.27,44.37,34600.0,30.6935,30.7073,30.6243,30.6935,34600.0
2010-06-09 14:00:00,44.38,44.41,44.21,44.24,49300.0,30.7004,30.7212,30.5828,30.6036,49300.0
2010-06-09 14:05:00,44.24,44.24,44.14,44.2,40800.0,30.6036,30.6036,30.5344,30.5759,40800.0
2010-06-09 14:10:00,44.18,44.33,44.16,44.32,24700.0,30.5621,30.6658,30.5482,30.6589,24700.0
2010-06-09 14:15:00,44.35,44.39,44.27,44.28,31200.0,30.6797,30.7073,30.6243,30.6312,31200.0
2010-06-09 14:20:00,44.28,44.29,44.2,44.26,23300.0,30.6312,30.6382,30.5759,30.6174,23300.0
2010-06-09 14:25:00,44.25,44.32,44.18,44.32,17600.0,30.6105,30.6589,30.5621,30.6589,17600.0
2010-06-09 14:30:00,44.3,44.36,44.25,44.25,37600.0,30.6451,30.6866,30.6105,30.6105,37600.0
2010-06-09 14:35:00,44.25,44.34,44.25,44.29,23600.0,30.6105,30.6727,30.6105,30.6382,23600.0
2010-06-09 14:40:00,44.29,44.3,44.19,44.21,17100.0,30.6382,30.6451,30.569,30.5828,17100.0
2010-06-09 14:45:00,44.21,44.27,44.1,44.12,38200.0,30.5828,30.6243,30.5067,30.5206,38200.0
2010-06-09 14:50:00,44.11,44.15,44.03,44.03,24500.0,30.5136,30.5413,30.4583,30.4583,24500.0
2010-06-09 14:55:00,44.05,44.06,43.9,43.9,26300.0,30.4721,30.4791,30.3684,30.3684,26300.0
2010-06-09 15:00:00,43.89,44.02,43.85,43.98,32400.0,30.3615,30.4514,30.3338,30.4237,32400.0
2010-06-09 15:05:00,43.97,44.03,43.92,43.96,44200.0,30.4168,30.4583,30.3822,30.4099,44200.0
2010-06-09 15:10:00,43.96,43.96,43.76,43.81,40800.0,30.4099,30.4099,30.2715,30.3061,40800.0
2010-06-09 15:15:00,43.81,43.83,43.65,43.7,38900.0,30.3061,30.32,30.1954,30.23,38900.0
2010-06-09 15:20:00,43.68,43.77,43.61,43.76,40200.0,30.2162,30.2784,30.1678,30.2715,40200.0
2010-06-09 15:25:00,43.78,43.92,43.78,43.9,38000.0,30.2854,30.3822,30.2854,30.3684,38000.0
2010-06-09 15:30:00,43.91,43.91,43.74,43.74,70200.0,30.3753,30.3753,30.2577,30.2577,70200.0
2010-06-09 15:35:00,43.78,43.78,43.58,43.63,105500.0,30.2854,30.2854,30.147,30.1816,105500.0
2010-06-09 15:40:00,43.64,43.75,43.63,43.67,63700.0,30.1885,30.2646,30.1816,30.2093,63700.0
2010-06-09 15:45:00,43.66,43.7,43.53,43.63,123900.0,30.2024,30.23,30.1124,30.1816,123900.0
2010-06-09 15:50:00,43.64,43.65,43.52,43.63,123900.0,30.1885,30.1954,30.1055,30.1816,123900.0
2010-06-09 15:55:00,43.63,43.92,43.56,43.69,374500.0,30.1816,30.3822,30.1332,30.2231,374500.0
2010-06-10 09:30:00,43.71,44.86,43.71,44.78,112500.0,30.2369,31.0325,30.2369,30.9771,112500.0
2010-06-10 09:35:00,44.79,44.88,44.58,44.58,60200.0,30.984,31.0463,30.8388,30.8388,60200.0
2010-06-10 09:40:00,44.58,44.65,44.41,44.55,57100.0,30.8388,30.8872,30.7212,30.818,57100.0
2010-06-10 09:45:00,44.54,44.78,44.54,44.76,32700.0,30.8111,30.9771,30.8111,30.9633,32700.0
2010-06-10 09:50:00,44.76,45.13,44.76,45.08,52600.0,30.9633,31.2192,30.9633,31.1847,52600.0
2010-06-10 09:55:00,45.08,45.15,45.05,45.11,51100.0,31.1847,31.2331,31.1639,31.2054,51100.0
2010-06-10 10:00:00,45.12,45.25,45.08,45.08,86700.0,31.2123,31.3023,31.1847,31.1847,86700.0
2010-06-10 10:05:00,45.08,45.14,44.98,44.99,36800.0,31.1847,31.2262,31.1155,31.1224,36800.0
2010-06-10 10:10:00,44.98,45.01,44.9,44.98,23700.0,31.1155,31.1362,31.0601,31.1155,23700.0
2010-06-10 10:15:00,44.98,45.01,44.94,44.97,36900.0,31.1155,31.1362,31.0878,31.1086,36900.0
2010-06-10 10:20:00,44.96,45.0,44.79,44.81,45300.0,31.1016,31.1293,30.984,30.9979,45300.0
2010-06-10 10:25:00,44.79,44.8,44.67,44.7,61200.0,30.984,30.991,30.901,30.9218,61200.0
2010-06-10 10:30:00,44.7,44.82,44.66,44.81,49900.0,30.9218,31.0048,30.8941,30.9979,49900.0
2010-06-10 10:35:00,44.8,44.84,44.68,44.74,22800.0,30.991,31.0186,30.9079,30.9495,22800.0
2010-06-10 10:40:00,44.72,44.82,44.7,44.81,35400.0,30.9356,31.0048,30.9218,30.9979,35400.0
2010-06-10 10:45:00,44.82,44.89,44.76,44.89,64200.0,31.0048,31.0532,30.9633,31.0532,64200.0
2010-06-10 10:50:00,44.87,44.96,44.86,44.94,90700.0,31.0394,31.1016,31.0325,31.0878,90700.0
2010-06-10 10:55:00,44.93,44.93,44.84,44.88,38200.0,31.0809,31.0809,31.0186,31.0463,38200.0
2010-06-10 11:00:00,44.89,45.02,44.89,45.0,45600.0,31.0532,31.1431,31.0532,31.1293,45600.0
2010-06-10 11:05:00,45.01,45.04,44.98,45.0,8800.0,31.1362,31.157,31.1155,31.1293,8800.0
2010-06-10 11:10:00,45.0,45.04,44.97,44.99,25800.0,31.1293,31.157,31.1086,31.1224,25800.0
2010-06-10 11:15:00,44.99,45.03,44.98,45.01,34200.0,31.1224,31.1501,31.1155,31.1362,34200.0
2010-06-10 11:20:00,45.02,45.02,44.97,44.97,26500.0,31.1431,31.1431,31.1086,31.1086,26500.0
2010-06-10 11:25:00,44.97,45.01,44.92,44.95,20400.0,31.1086,31.1362,31.074,31.0947,20400.0
2010-06-10 11:30:00,44.95,44.96,44.84,44.85,18800.0,31.0947,31.1016,31.0186,31.0255,18800.0
2010-06-10 11:35:00,44.85,44.86,44.8,44.83,30000.0,31.0255,31.0325,30.991,31.0117,30000.0
2010-06-10 11:40:00,44.84,44.84,44.62,44.63,41700.0,31.0186,31.0186,30.8664,30.8734,41700.0
2010-06-10 11:45:00,44.63,44.64,44.56,44.59,31400.0,30.8734,30.8803,30.8249,30.8457,31400.0
2010-06-10 11:50:00,44.61,44.67,44.45,44.67,74300.0,30.8595,30.901,30.7488,30.901,74300.0
2010-06-10 11:55:00,44.67,44.7,44.64,44.65,35500.0,30.901,30.9218,30.8803,30.8872,35500.0
2010-06-10 12:00:00,44.65,44.68,44.54,44.55,36400.0,30.8872,30.9079,30.8111,30.818,36400.0
2010-06-10 12:05:00,44.55,44.59,44.49,44.53,56500.0,30.818,30.8457,30.7765,30.8042,56500.0
2010-06-10 12:10:00,44.53,44.57,44.5,44.55,8900.0,30.8042,30.8319,30.7834,30.818,8900.0
2010-06-10 12:15:00,44.56,44.64,44.55,44.56,13000.0,30.8249,30.8803,30.818,30.8249,13000.0
2010-06-10 12:20:00,44.57,44.66,44.56,44.61,24800.0,30.8319,30.8941,30.8249,30.8595,24800.0
2010-06-10 12:25:00,44.62,44.66,44.61,44.65,16000.0,30.8664,30.8941,30.8595,30.8872,16000.0
2010-06-10 12:30:00,44.65,44.71,44.64,44.66,29600.0,30.8872,30.9287,30.8803,30.8941,29600.0
2010-06-10 12:35:00,44.66,44.68,44.61,44.66,37300.0,30.8941,30.9079,30.8595,30.8941,37300.0
2010-06-10 12:40:00,44.65,44.66,44.54,44.54,30300.0,30.8872,30.8941,30.8111,30.8111,30300.0
2010-06-10 12:45:00,44.54,44.55,44.44,44.47,44500.0,30.8111,30.818,30.7419,30.7627,44500.0
2010-06-10 12:50:00,44.47,44.52,44.43,44.52,84600.0,30.7627,30.7973,30.735,30.7973,84600.0
2010-06-10 12:55:00,44.52,44.6,44.5,44.59,46300.0,30.7973,30.8526,30.7834,30.8457,46300.0
2010-06-10 13:00:00,44.59,44.59,44.48,44.48,18700.0,30.8457,30.8457,30.7696,30.7696,18700.0
2010-06-10 13:05:00,44.5,44.53,44.44,44.47,31400.0,30.7834,30.8042,30.7419,30.7627,31400.0
2010-06-10 13:10:00,44.47,44.59,44.46,44.54,13900.0,30.7627,30.8457,30.7558,30.8111,13900.0
2010-06-10 13:15:00,44.55,44.55,44.43,44.49,26000.0,30.818,30.818,30.735,30.7765,26000.0
2010-06-10 13:20:00,44.48,44.53,44.46,44.5,15500.0,30.7696,30.8042,30.7558,30.7834,15500.0
2010-06-10 13:25:00,44.49,44.62,44.49,44.59,19600.0,30.7765,30.8664,30.7765,30.8457,19600.0
2010-06-10 13:30:00,44.59,44.65,44.56,44.61,26000.0,30.8457,30.8872,30.8249,30.8595,26000.0
2010-06-10 13:35:00,44.62,44.63,44.58,44.62,15600.0,30.8664,30.8734,30.8388,30.8664,15600.0
2010-06-10 13:40:00,44.63,44.63,44.56,44.57,16100.0,30.8734,30.8734,30.8249,30.8319,16100.0
2010-06-10 13:45:00,44.58,44.72,44.58,44.72,30300.0,30.8388,30.9356,30.8388,30.9356,30300.0
2010-06-10 13:50:00,44.71,44.73,44.65,44.68,16900.0,30.9287,30.9425,30.8872,30.9079,16900.0
2010-06-10 13:55:00,44.69,44.69,44.64,44.67,9600.0,30.9149,30.9149,30.8803,30.901,9600.0
2010-06-10 14:00:00,44.67,44.67,44.61,44.62,8900.0,30.901,30.901,30.8595,30.8664,8900.0
2010-06-10 14:05:00,44.62,44.64,44.53,44.54,16500.0,30.8664,30.8803,30.8042,30.8111,16500.0
2010-06-10 14:10:00,44.55,44.6,44.55,44.58,25800.0,30.818,30.8526,30.818,30.8388,25800.0
2010-06-10 14:15:00,44.59,44.66,44.58,44.64,14300.0,30.8457,30.8941,30.8388,30.8803,14300.0
2010-06-10 14:20:00,44.64,44.71,44.63,44.66,13000.0,30.8803,30.9287,30.8734,30.8941,13000.0
2010-06-10 14:25:00,44.66,44.72,44.66,44.69,9000.0,30.8941,30.9356,30.8941,30.9149,9000.0
2010-06-10 14:30:00,44.69,44.78,44.69,44.72,24100.0,30.9149,30.9771,30.9149,30.9356,24100.0
2010-06-10 14:35:00,44.72,44.84,44.72,44.81,18800.0,30.9356,31.0186,30.9356,30.9979,18800.0
2010-06-10 14:40:00,44.81,44.98,44.79,44.96,91400.0,30.9979,31.1155,30.984,31.1016,91400.0
2010-06-10 14:45:00,44.97,44.97,44.83,44.88,86600.0,31.1086,31.1086,31.0117,31.0463,86600.0
2010-06-10 14:50:00,44.88,44.91,44.85,44.86,32900.0,31.0463,31.0671,31.0255,31.0325,32900.0
2010-06-10 14:55:00,44.85,44.88,44.84,44.85,22100.0,31.0255,31.0463,31.0186,31.0255,22100.0
2010-06-10 15:00:00,44.86,44.92,44.77,44.78,40200.0,31.0325,31.074,30.9702,30.9771,40200.0
2010-06-10 15:05:00,44.77,44.89,44.77,44.89,36000.0,30.9702,31.0532,30.9702,31.0532,36000.0
2010-06-10 15:10:00,44.88,44.89,44.82,44.89,32600.0,31.0463,31.0532,31.0048,31.0532,32600.0
2010-06-10 15:15:00,44.87,45.01,44.86,44.99,32400.0,31.0394,31.1362,31.0325,31.1224,32400.0
2010-06-10 15:20:00,44.99,45.03,44.97,44.97,93200.0,31.1224,31.1501,31.1086,31.1086,93200.0
2010-06-10 15:25:00,44.96,44.97,44.91,44.93,48800.0,31.1016,31.1086,31.0671,31.0809,48800.0
2010-06-10 15:30:00,44.94,44.98,44.88,44.94,50300.0,31.0878,31.1155,31.0463,31.0878,50300.0
2010-06-10 15:35:00,44.94,44.95,44.85,44.85,59800.0,31.0878,31.0947,31.0255,31.0255,59800.0
2010-06-10 15:40:00,44.86,45.0,44.85,44.98,74800.0,31.0325,31.1293,31.0255,31.1155,74800.0
2010-06-10 15:45:00,44.98,44.99,44.91,44.97,127900.0,31.1155,31.1224,31.0671,31.1086,127900.0
2010-06-10 15:50:00,44.97,45.03,44.96,44.99,244200.0,31.1086,31.1501,31.1016,31.1224,244200.0
2010-06-10 15:55:00,44.99,45.05,44.97,45.03,240700.0,31.1224,31.1639,31.1086,31.1501,240700.0
2010-06-11 09:30:00,44.87,44.87,44.42,44.7,90900.0,31.0394,31.0394,30.7281,30.9218,90900.0
2010-06-11 09:35:00,44.75,45.01,44.7,44.99,94900.0,30.9564,31.1362,30.9218,31.1224,94900.0
2010-06-11 09:40:00,44.97,44.99,44.87,44.9,59800.0,31.1086,31.1224,31.0394,31.0601,59800.0
2010-06-11 09:45:00,44.91,44.94,44.78,44.81,20400.0,31.0671,31.0878,30.9771,30.9979,20400.0
2010-06-11 09:50:00,44.81,44.99,44.79,44.95,25600.0,30.9979,31.1224,30.984,31.0947,25600.0
2010-06-11 09:55:00,44.99,45.26,44.91,45.24,66000.0,31.1224,31.3092,31.0671,31.2953,66000.0
2010-06-11 10:00:00,45.24,45.32,45.12,45.21,122700.0,31.2953,31.3507,31.2123,31.2746,122700.0
2010-06-11 10:05:00,45.19,45.47,45.14,45.45,65300.0,31.2607,31.4544,31.2262,31.4406,65300.0
2010-06-11 10:10:00,45.45,45.56,45.36,45.38,42100.0,31.4406,31.5167,31.3783,31.3922,42100.0
2010-06-11 10:15:00,45.36,45.4,45.33,45.39,26600.0,31.3783,31.406,31.3576,31.3991,26600.0
2010-06-11 10:20:00,45.39,45.53,45.35,45.48,23800.0,31.3991,31.4959,31.3714,31.4614,23800.0
2010-06-11 10:25:00,45.5,45.53,45.45,45.5,36000.0,31.4752,31.4959,31.4406,31.4752,36000.0
2010-06-11 10:30:00,45.52,45.59,45.51,45.54,38700.0,31.489,31.5375,31.4821,31.5029,38700.0
2010-06-11 10:35:00,45.54,45.55,45.49,45.53,33500.0,31.5029,31.5098,31.4683,31.4959,33500.0
2010-06-11 10:40:00,45.54,45.55,45.45,45.49,31000.0,31.5029,31.5098,31.4406,31.4683,31000.0
2010-06-11 10:45:00,45.49,45.58,45.44,45.56,42700.0,31.4683,31.5305,31.4337,31.5167,42700.0
2010-06-11 10:50:00,45.54,45.56,45.27,45.29,45600.0,31.5029,31.5167,31.3161,31.3299,45600.0
2010-06-11 10:55:00,45.3,45.34,45.27,45.31,24800.0,31.3368,31.3645,31.3161,31.3438,24800.0
2010-06-11 11:00:00,45.33,45.33,45.21,45.25,16700.0,31.3576,31.3576,31.2746,31.3023,16700.0
2010-06-11 11:05:00,45.25,45.25,45.1,45.12,24900.0,31.3023,31.3023,31.1985,31.2123,24900.0
2010-06-11 11:10:00,45.12,45.2,45.06,45.13,37700.0,31.2123,31.2677,31.1708,31.2192,37700.0
2010-06-11 11:15:00,45.12,45.12,45.0,45.06,23600.0,31.2123,31.2123,31.1293,31.1708,23600.0
2010-06-11 11:20:00,45.06,45.11,44.98,45.01,70500.0,31.1708,31.2054,31.1155,31.1362,70500.0
2010-06-11 11:25:00,45.02,45.11,45.01,45.01,13300.0,31.1431,31.2054,31.1362,31.1362,13300.0
2010-06-11 11:30:00,45.01,45.17,45.01,45.17,9000.0,31.1362,31.2469,31.1362,31.2469,9000.0
2010-06-11 11:35:00,45.17,45.18,45.11,45.11,16100.0,31.2469,31.2538,31.2054,31.2054,16100.0
2010-06-11 11:40:00,45.12,45.13,45.04,45.06,19600.0,31.2123,31.2192,31.157,31.1708,19600.0
2010-06-11 11:45:00,45.06,45.17,45.05,45.17,15000.0,31.1708,31.2469,31.1639,31.2469,15000.0
2010-06-11 11:50:00,45.16,45.28,45.15,45.26,19900.0,31.24,31.323,31.2331,31.3092,19900.0
2010-06-11 11:55:00,45.26,45.31,45.23,45.29,32900.0,31.3092,31.3438,31.2884,31.3299,32900.0
2010-06-11 12:00:00,45.29,45.34,45.27,45.3,30200.0,31.3299,31.3645,31.3161,31.3368,30200.0
2010-06-11 12:05:00,45.29,45.31,45.26,45.31,23000.0,31.3299,31.3438,31.3092,31.3438,23000.0
2010-06-11 12:10:00,45.31,45.33,45.25,45.3,15900.0,31.3438,31.3576,31.3023,31.3368,15900.0
2010-06-11 12:15:00,45.3,45.34,45.29,45.3,5500.0,31.3368,31.3645,31.3299,31.3368,5500.0
2010-06-11 12:20:00,45.3,45.3,45.2,45.2,25600.0,31.3368,31.3368,31.2677,31.2677,25600.0
2010-06-11 12:25:00,45.2,45.2,45.12,45.16,11500.0,31.2677,31.2677,31.2123,31.24,11500.0
2010-06-11 12:30:00,45.17,45.17,45.11,45.17,8600.0,31.2469,31.2469,31.2054,31.2469,8600.0
2010-06-11 12:35:00,45.17,45.22,45.16,45.18,7200.0,31.2469,31.2815,31.24,31.2538,7200.0
2010-06-11 12:40:00,45.18,45.3,45.17,45.22,15000.0,31.2538,31.3368,31.2469,31.2815,15000.0
2010-06-11 12:45:00,45.23,45.27,45.22,45.26,14200.0,31.2884,31.3161,31.2815,31.3092,14200.0
2010-06-11 12:50:00,45.26,45.26,45.19,45.21,14100.0,31.3092,31.3092,31.2607,31.2746,14100.0
2010-06-11 12:55:00,45.21,45.23,45.17,45.21,9400.0,31.2746,31.2884,31.2469,31.2746,9400.0
2010-06-11 13:00:00,45.22,45.27,45.22,45.27,8800.0,31.2815,31.3161,31.2815,31.3161,8800.0
2010-06-11 13:05:00,45.28,45.36,45.27,45.35,18300.0,31.323,31.3783,31.3161,31.3714,18300.0
2010-06-11 13:10:00,45.35,45.39,45.34,45.38,14700.0,31.3714,31.3991,31.3645,31.3922,14700.0
2010-06-11 13:15:00,45.38,45.43,45.38,45.39,9900.0,31.3922,31.4268,31.3922,31.3991,9900.0
2010-06-11 13:20:00,45.39,45.39,45.29,45.29,14900.0,31.3991,31.3991,31.3299,31.3299,14900.0
2010-06-11 13:25:00,45.29,45.3,45.25,45.25,33000.0,31.3299,31.3368,31.3023,31.3023,33000.0
2010-06-11 13:30:00,45.26,45.27,45.22,45.22,28600.0,31.3092,31.3161,31.2815,31.2815,28600.0
2010-06-11 13:35:00,45.22,45.26,45.18,45.24,78400.0,31.2815,31.3092,31.2538,31.2953,78400.0
2010-06-11 13:40:00,45.26,45.26,45.19,45.2,18700.0,31.3092,31.3092,31.2607,31.2677,18700.0
2010-06-11 13:45:00,45.2,45.21,45.11,45.12,16800.0,31.2677,31.2746,31.2054,31.2123,16800.0
2010-06-11 13:50:00,45.12,45.13,45.07,45.08,14700.0,31.2123,31.2192,31.1777,31.1847,14700.0
2010-06-11 13:55:00,45.09,45.17,45.09,45.12,9000.0,31.1916,31.2469,31.1916,31.2123,9000.0
2010-06-11 14:00:00,45.11,45.2,45.07,45.19,14000.0,31.2054,31.2677,31.1777,31.2607,14000.0
2010-06-11 14:05:00,45.19,45.21,45.16,45.21,15600.0,31.2607,31.2746,31.24,31.2746,15600.0
2010-06-11 14:10:00,45.21,45.24,45.14,45.16,20100.0,31.2746,31.2953,31.2262,31.24,20100.0
2010-06-11 14:15:00,45.16,45.17,45.03,45.06,12900.0,31.24,31.2469,31.1501,31.1708,12900.0
2010-06-11 14:20:00,45.05,45.08,45.0,45.03,14600.0,31.1639,31.1847,31.1293,31.1501,14600.0
2010-06-11 14:25:00,45.03,45.05,44.99,45.05,15800.0,31.1501,31.1639,31.1224,31.1639,15800.0
2010-06-11 14:30:00,45.05,45.14,45.04,45.13,11700.0,31.1639,31.2262,31.157,31.2192,11700.0
2010-06-11 14:35:00,45.12,45.13,45.09,45.09,17100.0,31.2123,31.2192,31.1916,31.1916,17100.0
2010-06-11 14:40:00,45.09,45.15,45.07,45.15,10000.0,31.1916,31.2331,31.1777,31.2331,10000.0
2010-06-11 14:45:00,45.15,45.26,45.15,45.22,20100.0,31.2331,31.3092,31.2331,31.2815,20100.0
2010-06-11 14:50:00,45.21,45.28,45.2,45.21,15800.0,31.2746,31.323,31.2677,31.2746,15800.0
2010-06-11 14:55:00,45.21,45.22,45.17,45.19,13700.0,31.2746,31.2815,31.2469,31.2607,13700.0
2010-06-11 15:00:00,45.2,45.28,45.2,45.24,23400.0,31.2677,31.323,31.2677,31.2953,23400.0
2010-06-11 15:05:00,45.24,45.25,45.14,45.15,20800.0,31.2953,31.3023,31.2262,31.2331,20800.0
2010-06-11 15:10:00,45.13,45.16,45.1,45.14,24300.0,31.2192,31.24,31.1985,31.2262,24300.0
2010-06-11 15:15:00,45.14,45.22,45.14,45.19,23100.0,31.2262,31.2815,31.2262,31.2607,23100.0
2010-06-11 15:20:00,45.18,45.19,45.14,45.17,19600.0,31.2538,31.2607,31.2262,31.2469,19600.0
2010-06-11 15:25:00,45.18,45.33,45.18,45.27,48000.0,31.2538,31.3576,31.2538,31.3161,48000.0
2010-06-11 15:30:00,45.26,45.37,45.24,45.34,42100.0,31.3092,31.3853,31.2953,31.3645,42100.0
2010-06-11 15:35:00,45.34,45.39,45.31,45.39,95300.0,31.3645,31.3991,31.3438,31.3991,95300.0
2010-06-11 15:40:00,45.39,45.52,45.38,45.48,80400.0,31.3991,31.489,31.3922,31.4614,80400.0
2010-06-11 15:45:00,45.47,45.56,45.42,45.55,74500.0,31.4544,31.5167,31.4199,31.5098,74500.0
2010-06-11 15:50:00,45.54,45.59,45.46,45.58,114300.0,31.5029,31.5375,31.4475,31.5305,114300.0
2010-06-11 15:55:00,45.57,45.61,45.53,45.57,129900.0,31.5236,31.5513,31.4959,31.5236,129900.0
2010-06-14 09:30:00,45.81,46.22,45.81,46.01,84000.0,31.6896,31.9733,31.6896,31.828,84000.0
2010-06-14 09:35:00,45.99,46.08,45.86,45.96,50100.0,31.8142,31.8764,31.7242,31.7934,50100.0
2010-06-14 09:40:00,45.97,46.07,45.94,45.96,46200.0,31.8003,31.8695,31.7796,31.7934,46200.0
2010-06-14 09:45:00,45.96,45.98,45.85,45.96,33000.0,31.7934,31.8072,31.7173,31.7934,33000.0
2010-06-14 09:50:00,45.97,45.98,45.79,45.79,35100.0,31.8003,31.8072,31.6758,31.6758,35100.0
2010-06-14 09:55:00,45.79,45.85,45.77,45.82,42800.0,31.6758,31.7173,31.662,31.6966,42800.0
2010-06-14 10:00:00,45.83,45.94,45.81,45.91,62400.0,31.7035,31.7796,31.6896,31.7588,62400.0
2010-06-14 10:05:00,45.92,46.01,45.9,46.01,61900.0,31.7657,31.828,31.7519,31.828,61900.0
2010-06-14 10:10:00,46.01,46.12,46.0,46.08,58600.0,31.828,31.9041,31.8211,31.8764,58600.0
2010-06-14 10:15:00,46.07,46.28,46.07,46.24,43300.0,31.8695,32.0148,31.8695,31.9871,43300.0
2010-06-14 10:20:00,46.24,46.32,46.22,46.3,62400.0,31.9871,32.0424,31.9733,32.0286,62400.0
2010-06-14 10:25:00,46.31,46.32,46.17,46.19,62200.0,32.0355,32.0424,31.9387,31.9525,62200.0
2010-06-14 10:30:00,46.2,46.21,46.07,46.08,69500.0,31.9594,31.9663,31.8695,31.8764,69500.0
2010-06-14 10:35:00,46.08,46.08,46.0,46.06,37900.0,31.8764,31.8764,31.8211,31.8626,37900.0
2010-06-14 10:40:00,46.06,46.15,45.98,46.0,37000.0,31.8626,31.9248,31.8072,31.8211,37000.0
2010-06-14 10:45:00,45.99,46.08,45.99,46.07,22700.0,31.8142,31.8764,31.8142,31.8695,22700.0
2010-06-14 10:50:00,46.07,46.09,46.02,46.04,22200.0,31.8695,31.8833,31.8349,31.8487,22200.0
2010-06-14 10:55:00,46.04,46.19,46.03,46.16,25400.0,31.8487,31.9525,31.8418,31.9318,25400.0
2010-06-14 11:00:00,46.15,46.17,46.1,46.15,18900.0,31.9248,31.9387,31.8903,31.9248,18900.0
2010-06-14 11:05:00,46.14,46.23,46.14,46.23,17700.0,31.9179,31.9802,31.9179,31.9802,17700.0
2010-06-14 11:10:00,46.24,46.31,46.21,46.28,32100.0,31.9871,32.0355,31.9663,32.0148,32100.0
2010-06-14 11:15:00,46.27,46.36,46.25,46.35,34800.0,32.0079,32.0701,31.994,32.0632,34800.0
2010-06-14 11:20:00,46.35,46.43,46.35,46.38,17200.0,32.0632,32.1185,32.0632,32.0839,17200.0
2010-06-14 11:25:00,46.37,46.38,46.28,46.33,46900.0,32.077,32.0839,32.0148,32.0494,46900.0
2010-06-14 11:30:00,46.31,46.33,46.27,46.28,38300.0,32.0355,32.0494,32.0079,32.0148,38300.0
2010-06-14 11:35:00,46.28,46.34,46.24,46.28,37500.0,32.0148,32.0563,31.9871,32.0148,37500.0
2010-06-14 11:40:00,46.29,46.38,46.25,46.36,23800.0,32.0217,32.0839,31.994,32.0701,23800.0
2010-06-14 11:45:00,46.35,46.4,46.34,46.39,30700.0,32.0632,32.0978,32.0563,32.0909,30700.0
2010-06-14 11:50:00,46.38,46.43,46.36,46.39,19400.0,32.0839,32.1185,32.0701,32.0909,19400.0
2010-06-14 11:55:00,46.39,46.44,46.37,46.37,15300.0,32.0909,32.1255,32.077,32.077,15300.0
2010-06-14 12:00:00,46.35,46.49,46.35,46.43,44000.0,32.0632,32.16,32.0632,32.1185,44000.0
2010-06-14 12:05:00,46.43,46.44,46.35,46.38,21800.0,32.1185,32.1255,32.0632,32.0839,21800.0
2010-06-14 12:10:00,46.39,46.43,46.38,46.43,29500.0,32.0909,32.1185,32.0839,32.1185,29500.0
2010-06-14 12:15:00,46.44,46.45,46.34,46.34,21000.0,32.1255,32.1324,32.0563,32.0563,21000.0
2010-06-14 12:20:00,46.34,46.4,46.32,46.38,16200.0,32.0563,32.0978,32.0424,32.0839,16200.0
2010-06-14 12:25:00,46.38,46.38,46.31,46.37,118900.0,32.0839,32.0839,32.0355,32.077,118900.0
2010-06-14 12:30:00,46.38,46.44,46.37,46.41,21100.0,32.0839,32.1255,32.077,32.1047,21100.0
2010-06-14 12:35:00,46.41,46.42,46.33,46.35,172900.0,32.1047,32.1116,32.0494,32.0632,172900.0
2010-06-14 12:40:00,46.34,46.47,46.33,46.43,36000.0,32.0563,32.1462,32.0494,32.1185,36000.0
2010-06-14 12:45:00,46.43,46.45,46.32,46.33,24300.0,32.1185,32.1324,32.0424,32.0494,24300.0
2010-06-14 12:50:00,46.33,46.34,46.28,46.34,56700.0,32.0494,32.0563,32.0148,32.0563,56700.0
2010-06-14 12:55:00,46.33,46.33,46.26,46.3,50500.0,32.0494,32.0494,32.0009,32.0286,50500.0
2010-06-14 13:00:00,46.28,46.34,46.28,46.33,26900.0,32.0148,32.0563,32.0148,32.0494,26900.0
2010-06-14 13:05:00,46.33,46.37,46.21,46.27,102800.0,32.0494,32.077,31.9663,32.0079,102800.0
2010-06-14 13:10:00,46.27,46.36,46.24,46.32,71300.0,32.0079,32.0701,31.9871,32.0424,71300.0
2010-06-14 13:15:00,46.34,46.36,46.26,46.27,54300.0,32.0563,32.0701,32.0009,32.0079,54300.0
2010-06-14 13:20:00,46.28,46.31,46.25,46.26,28700.0,32.0148,32.0355,31.994,32.0009,28700.0
2010-06-14 13:25:00,46.28,46.29,46.22,46.27,25000.0,32.0148,32.0217,31.9733,32.0079,25000.0
2010-06-14 13:30:00,46.27,46.31,46.27,46.28,24100.0,32.0079,32.0355,32.0079,32.0148,24100.0
2010-06-14 13:35:00,46.29,46.38,46.27,46.35,21400.0,32.0217,32.0839,32.0079,32.0632,21400.0
2010-06-14 13:40:00,46.34,46.35,46.3,46.3,14300.0,32.0563,32.0632,32.0286,32.0286,14300.0
2010-06-14 13:45:00,46.3,46.31,46.2,46.21,24400.0,32.0286,32.0355,31.9594,31.9663,24400.0
2010-06-14 13:50:00,46.21,46.21,46.14,46.16,27500.0,31.9663,31.9663,31.9179,31.9318,27500.0
2010-06-14 13:55:00,46.16,46.2,46.09,46.09,40700.0,31.9318,31.9594,31.8833,31.8833,40700.0
2010-06-14 14:00:00,46.08,46.11,45.99,46.03,86900.0,31.8764,31.8972,31.8142,31.8418,86900.0
2010-06-14 14:05:00,46.02,46.03,45.92,46.0,28700.0,31.8349,31.8418,31.7657,31.8211,28700.0
2010-06-14 14:10:00,46.0,46.04,45.98,45.99,52900.0,31.8211,31.8487,31.8072,31.8142,52900.0
2010-06-14 14:15:00,45.98,45.98,45.85,45.89,55700.0,31.8072,31.8072,31.7173,31.745,55700.0
2010-06-14 14:20:00,45.9,45.98,45.85,45.98,24700.0,31.7519,31.8072,31.7173,31.8072,24700.0
2010-06-14 14:25:00,45.97,46.05,45.97,46.04,33800.0,31.8003,31.8557,31.8003,31.8487,33800.0
2010-06-14 14:30:00,46.04,46.04,45.9,45.9,32600.0,31.8487,31.8487,31.7519,31.7519,32600.0
2010-06-14 14:35:00,45.9,45.92,45.84,45.85,30500.0,31.7519,31.7657,31.7104,31.7173,30500.0
2010-06-14 14:40:00,45.85,45.92,45.78,45.9,35000.0,31.7173,31.7657,31.6689,31.7519,35000.0
2010-06-14 14:45:00,45.9,46.05,45.9,46.04,25400.0,31.7519,31.8557,31.7519,31.8487,25400.0
2010-06-14 14:50:00,46.03,46.04,45.98,46.02,49800.0,31.8418,31.8487,31.8072,31.8349,49800.0
2010-06-14 14:55:00,46.02,46.02,45.96,46.0,36500.0,31.8349,31.8349,31.7934,31.8211,36500.0
2010-06-14 15:00:00,46.0,46.05,45.92,45.92,34000.0,31.8211,31.8557,31.7657,31.7657,34000.0
2010-06-14 15:05:00,45.91,46.0,45.87,46.0,30000.0,31.7588,31.8211,31.7311,31.8211,30000.0
2010-06-14 15:10:00,46.0,46.0,45.95,45.98,22300.0,31.8211,31.8211,31.7865,31.8072,22300.0
2010-06-14 15:15:00,45.98,46.08,45.98,46.03,60300.0,31.8072,31.8764,31.8072,31.8418,60300.0
2010-06-14 15:20:00,46.02,46.04,45.9,45.92,28200.0,31.8349,31.8487,31.7519,31.7657,28200.0
2010-06-14 15:25:00,45.92,45.94,45.85,45.93,43100.0,31.7657,31.7796,31.7173,31.7727,43100.0
2010-06-14 15:30:00,45.93,45.93,45.75,45.76,59100.0,31.7727,31.7727,31.6481,31.6551,59100.0
2010-06-14 15:35:00,45.77,45.77,45.64,45.7,75200.0,31.662,31.662,31.572,31.6135,75200.0
2010-06-14 15:40:00,45.7,45.87,45.69,45.85,191800.0,31.6135,31.7311,31.6066,31.7173,191800.0
2010-06-14 15:45:00,45.84,45.87,45.71,45.76,117400.0,31.7104,31.7311,31.6205,31.6551,117400.0
2010-06-14 15:50:00,45.75,45.75,45.58,45.65,149000.0,31.6481,31.6481,31.5305,31.579,149000.0
2010-06-14 15:55:00,45.65,45.68,45.61,45.66,256100.0,31.579,31.5997,31.5513,31.5859,256100.0
2010-06-15 09:30:00,46.18,46.4,45.91,46.07,95400.0,31.9456,32.0978,31.7588,31.8695,95400.0
2010-06-15 09:35:00,46.07,46.21,45.95,46.11,47600.0,31.8695,31.9663,31.7865,31.8972,47600.0
2010-06-15 09:40:00,46.12,46.33,46.11,46.27,43300.0,31.9041,32.0494,31.8972,32.0079,43300.0
2010-06-15 09:45:00,46.27,46.48,46.18,46.19,121500.0,32.0079,32.1531,31.9456,31.9525,121500.0
2010-06-15 09:50:00,46.2,46.36,46.18,46.29,52200.0,31.9594,32.0701,31.9456,32.0217,52200.0
2010-06-15 09:55:00,46.31,46.5,46.29,46.45,46700.0,32.0355,32.167,32.0217,32.1324,46700.0
2010-06-15 10:00:00,46.44,46.44,46.17,46.25,50000.0,32.1255,32.1255,31.9387,31.994,50000.0
2010-06-15 10:05:00,46.24,46.28,46.09,46.09,127200.0,31.9871,32.0148,31.8833,31.8833,127200.0
2010-06-15 10:10:00,46.1,46.13,45.88,45.95,86200.0,31.8903,31.911,31.7381,31.7865,86200.0
2010-06-15 10:15:00,45.96,45.98,45.86,45.95,36700.0,31.7934,31.8072,31.7242,31.7865,36700.0
2010-06-15 10:20:00,45.96,46.01,45.92,46.0,24600.0,31.7934,31.828,31.7657,31.8211,24600.0
2010-06-15 10:25:00,46.0,46.11,45.97,45.97,35200.0,31.8211,31.8972,31.8003,31.8003,35200.0
2010-06-15 10:30:00,45.98,46.06,45.94,45.96,37200.0,31.8072,31.8626,31.7796,31.7934,37200.0
2010-06-15 10:35:00,45.97,46.03,45.94,45.99,73900.0,31.8003,31.8418,31.7796,31.8142,73900.0
2010-06-15 10:40:00,45.99,46.13,45.99,46.12,69900.0,31.8142,31.911,31.8142,31.9041,69900.0
2010-06-15 10:45:00,46.12,46.21,46.09,46.21,63900.0,31.9041,31.9663,31.8833,31.9663,63900.0
2010-06-15 10:50:00,46.2,46.22,46.13,46.14,66100.0,31.9594,31.9733,31.911,31.9179,66100.0
2010-06-15 10:55:00,46.14,46.19,46.11,46.19,43200.0,31.9179,31.9525,31.8972,31.9525,43200.0
2010-06-15 11:00:00,46.19,46.23,46.18,46.19,48800.0,31.9525,31.9802,31.9456,31.9525,48800.0
2010-06-15 11:05:00,46.19,46.19,46.13,46.13,24200.0,31.9525,31.9525,31.911,31.911,24200.0
2010-06-15 11:10:00,46.14,46.15,46.12,46.14,45900.0,31.9179,31.9248,31.9041,31.9179,45900.0
2010-06-15 11:15:00,46.13,46.18,46.1,46.14,39800.0,31.911,31.9456,31.8903,31.9179,39800.0
2010-06-15 11:20:00,46.15,46.2,46.15,46.18,24200.0,31.9248,31.9594,31.9248,31.9456,24200.0
2010-06-15 11:25:00,46.18,46.23,46.16,46.17,34100.0,31.9456,31.9802,31.9318,31.9387,34100.0
2010-06-15 11:30:00,46.17,46.17,46.07,46.08,25000.0,31.9387,31.9387,31.8695,31.8764,25000.0
2010-06-15 11:35:00,46.07,46.07,46.03,46.03,25700.0,31.8695,31.8695,31.8418,31.8418,25700.0
2010-06-15 11:40:00,46.04,46.08,46.03,46.07,29400.0,31.8487,31.8764,31.8418,31.8695,29400.0
2010-06-15 11:45:00,46.07,46.07,46.01,46.02,16800.0,31.8695,31.8695,31.828,31.8349,16800.0
2010-06-15 11:50:00,46.02,46.21,46.02,46.18,47600.0,31.8349,31.9663,31.8349,31.9456,47600.0
2010-06-15 11:55:00,46.18,46.21,46.08,46.1,20400.0,31.9456,31.9663,31.8764,31.8903,20400.0
2010-06-15 12:00:00,46.1,46.13,46.08,46.1,19100.0,31.8903,31.911,31.8764,31.8903,19100.0
2010-06-15 12:05:00,46.11,46.19,46.11,46.18,17800.0,31.8972,31.9525,31.8972,31.9456,17800.0
2010-06-15 12:10:00,46.18,46.24,46.18,46.22,13200.0,31.9456,31.9871,31.9456,31.9733,13200.0
2010-06-15 12:15:00,46.21,46.24,46.2,46.21,7400.0,31.9663,31.9871,31.9594,31.9663,7400.0
2010-06-15 12:20:00,46.2,46.24,46.17,46.17,10300.0,31.9594,31.9871,31.9387,31.9387,10300.0
2010-06-15 12:25:00,46.17,46.2,46.15,46.18,20000.0,31.9387,31.9594,31.9248,31.9456,20000.0
2010-06-15 12:30:00,46.18,46.19,46.15,46.18,31500.0,31.9456,31.9525,31.9248,31.9456,31500.0
2010-06-15 12:35:00,46.18,46.19,46.13,46.15,28300.0,31.9456,31.9525,31.911,31.9248,28300.0
2010-06-15 12:40:00,46.14,46.16,46.1,46.15,16200.0,31.9179,31.9318,31.8903,31.9248,16200.0
2010-06-15 12:45:00,46.15,46.17,46.05,46.16,24200.0,31.9248,31.9387,31.8557,31.9318,24200.0
2010-06-15 12:50:00,46.15,46.18,46.15,46.16,6300.0,31.9248,31.9456,31.9248,31.9318,6300.0
2010-06-15 12:55:00,46.16,46.29,46.16,46.29,70900.0,31.9318,32.0217,31.9318,32.0217,70900.0
2010-06-15 13:00:00,46.28,46.29,46.25,46.26,38900.0,32.0148,32.0217,31.994,32.0009,38900.0
2010-06-15 13:05:00,46.25,46.25,46.14,46.15,27200.0,31.994,31.994,31.9179,31.9248,27200.0
2010-06-15 13:10:00,46.14,46.25,46.13,46.23,23700.0,31.9179,31.994,31.911,31.9802,23700.0
2010-06-15 13:15:00,46.25,46.4,46.24,46.36,31200.0,31.994,32.0978,31.9871,32.0701,31200.0
2010-06-15 13:20:00,46.35,46.37,46.32,46.34,16000.0,32.0632,32.077,32.0424,32.0563,16000.0
2010-06-15 13:25:00,46.33,46.34,46.24,46.26,26100.0,32.0494,32.0563,31.9871,32.0009,26100.0
2010-06-15 13:30:00,46.26,46.27,46.22,46.25,52500.0,32.0009,32.0079,31.9733,31.994,52500.0
2010-06-15 13:35:00,46.24,46.28,46.24,46.25,16800.0,31.9871,32.0148,31.9871,31.994,16800.0
2010-06-15 13:40:00,46.25,46.25,46.2,46.25,19100.0,31.994,31.994,31.9594,31.994,19100.0
2010-06-15 13:45:00,46.24,46.24,46.2,46.21,29600.0,31.9871,31.9871,31.9594,31.9663,29600.0
2010-06-15 13:50:00,46.21,46.21,46.17,46.18,24000.0,31.9663,31.9663,31.9387,31.9456,24000.0
2010-06-15 13:55:00,46.18,46.29,46.18,46.29,15400.0,31.9456,32.0217,31.9456,32.0217,15400.0
2010-06-15 14:00:00,46.27,46.35,46.27,46.3,18400.0,32.0079,32.0632,32.0079,32.0286,18400.0
2010-06-15 14:05:00,46.3,46.41,46.28,46.4,25400.0,32.0286,32.1047,32.0148,32.0978,25400.0
2010-06-15 14:10:00,46.39,46.39,46.35,46.38,8300.0,32.0909,32.0909,32.0632,32.0839,8300.0
2010-06-15 14:15:00,46.39,46.47,46.39,46.47,28700.0,32.0909,32.1462,32.0909,32.1462,28700.0
2010-06-15 14:20:00,46.47,46.53,46.47,46.5,24400.0,32.1462,32.1877,32.1462,32.167,24400.0
2010-06-15 14:25:00,46.5,46.51,46.48,46.48,11000.0,32.167,32.1739,32.1531,32.1531,11000.0
2010-06-15 14:30:00,46.48,46.49,46.41,46.41,17100.0,32.1531,32.16,32.1047,32.1047,17100.0
2010-06-15 14:35:00,46.42,46.43,46.38,46.4,52900.0,32.1116,32.1185,32.0839,32.0978,52900.0
2010-06-15 14:40:00,46.4,46.44,46.38,46.44,29600.0,32.0978,32.1255,32.0839,32.1255,29600.0
2010-06-15 14:45:00,46.43,46.47,46.4,46.47,18100.0,32.1185,32.1462,32.0978,32.1462,18100.0
2010-06-15 14:50:00,46.48,46.52,46.45,46.49,36400.0,32.1531,32.1808,32.1324,32.16,36400.0
2010-06-15 14:55:00,46.49,46.51,46.46,46.49,27500.0,32.16,32.1739,32.1393,32.16,27500.0
2010-06-15 15:00:00,46.49,46.49,46.4,46.4,64200.0,32.16,32.16,32.0978,32.0978,64200.0
2010-06-15 15:05:00,46.4,46.49,46.4,46.47,48900.0,32.0978,32.16,32.0978,32.1462,48900.0
2010-06-15 15:10:00,46.48,46.53,46.47,46.51,27800.0,32.1531,32.1877,32.1462,32.1739,27800.0
2010-06-15 15:15:00,46.52,46.65,46.51,46.6,51600.0,32.1808,32.2707,32.1739,32.2361,51600.0
2010-06-15 15:20:00,46.6,46.67,46.59,46.67,38200.0,32.2361,32.2846,32.2292,32.2846,38200.0
2010-06-15 15:25:00,46.68,46.73,46.67,46.71,47600.0,32.2915,32.3261,32.2846,32.3122,47600.0
2010-06-15 15:30:00,46.71,46.72,46.64,46.66,53000.0,32.3122,32.3191,32.2638,32.2776,53000.0
2010-06-15 15:35:00,46.66,46.82,46.65,46.76,95300.0,32.2776,32.3883,32.2707,32.3468,95300.0
2010-06-15 15:40:00,46.76,46.83,46.75,46.77,92400.0,32.3468,32.3952,32.3399,32.3537,92400.0
2010-06-15 15:45:00,46.77,46.77,46.7,46.76,86200.0,32.3537,32.3537,32.3053,32.3468,86200.0
2010-06-15 15:50:00,46.76,46.84,46.76,46.8,147100.0,32.3468,32.4022,32.3468,32.3745,147100.0
2010-06-15 15:55:00,46.8,46.81,46.77,46.79,112000.0,32.3745,32.3814,32.3537,32.3676,112000.0
2010-06-16 09:30:00,46.55,46.67,46.55,46.62,39900.0,32.2015,32.2846,32.2015,32.25,39900.0
2010-06-16 09:35:00,46.59,46.82,46.55,46.79,56100.0,32.2292,32.3883,32.2015,32.3676,56100.0
2010-06-16 09:40:00,46.77,47.07,46.76,46.98,76500.0,32.3537,32.5613,32.3468,32.499,76500.0
2010-06-16 09:45:00,46.96,46.99,46.79,46.83,22300.0,32.4852,32.5059,32.3676,32.3952,22300.0
2010-06-16 09:50:00,46.83,46.83,46.68,46.74,25500.0,32.3952,32.3952,32.2915,32.333,25500.0
2010-06-16 09:55:00,46.74,46.79,46.7,46.79,16300.0,32.333,32.3676,32.3053,32.3676,16300.0
2010-06-16 10:00:00,46.82,46.9,46.81,46.83,30200.0,32.3883,32.4437,32.3814,32.3952,30200.0
2010-06-16 10:05:00,46.83,46.97,46.69,46.71,58200.0,32.3952,32.4921,32.2984,32.3122,58200.0
2010-06-16 10:10:00,46.72,46.75,46.64,46.74,19200.0,32.3191,32.3399,32.2638,32.333,19200.0
2010-06-16 10:15:00,46.74,46.78,46.7,46.78,20000.0,32.333,32.3607,32.3053,32.3607,20000.0
2010-06-16 10:20:00,46.78,46.78,46.65,46.65,15100.0,32.3607,32.3607,32.2707,32.2707,15100.0
2010-06-16 10:25:00,46.65,46.65,46.57,46.62,31100.0,32.2707,32.2707,32.2154,32.25,31100.0
2010-06-16 10:30:00,46.61,46.63,46.52,46.53,43000.0,32.2431,32.2569,32.1808,32.1877,43000.0
2010-06-16 10:35:00,46.53,46.6,46.52,46.54,54700.0,32.1877,32.2361,32.1808,32.1946,54700.0
2010-06-16 10:40:00,46.55,46.63,46.54,46.62,12000.0,32.2015,32.2569,32.1946,32.25,12000.0
2010-06-16 10:45:00,46.62,46.63,46.57,46.58,8800.0,32.25,32.2569,32.2154,32.2223,8800.0
2010-06-16 10:50:00,46.57,46.59,46.49,46.5,38400.0,32.2154,32.2292,32.16,32.167,38400.0
2010-06-16 10:55:00,46.5,46.58,46.49,46.51,55800.0,32.167,32.2223,32.16,32.1739,55800.0
2010-06-16 11:00:00,46.52,46.55,46.48,46.51,29600.0,32.1808,32.2015,32.1531,32.1739,29600.0
2010-06-16 11:05:00,46.5,46.62,46.5,46.55,15300.0,32.167,32.25,32.167,32.2015,15300.0
2010-06-16 11:10:00,46.56,46.59,46.52,46.55,81500.0,32.2085,32.2292,32.1808,32.2015,81500.0
2010-06-16 11:15:00,46.55,46.58,46.49,46.56,53300.0,32.2015,32.2223,32.16,32.2085,53300.0
2010-06-16 11:20:00,46.56,46.58,46.51,46.51,38000.0,32.2085,32.2223,32.1739,32.1739,38000.0
2010-06-16 11:25:00,46.52,46.59,46.51,46.56,59700.0,32.1808,32.2292,32.1739,32.2085,59700.0
2010-06-16 11:30:00,46.55,46.56,46.38,46.42,92800.0,32.2015,32.2085,32.0839,32.1116,92800.0
2010-06-16 11:35:00,46.42,46.5,46.42,46.47,56600.0,32.1116,32.167,32.1116,32.1462,56600.0
2010-06-16 11:40:00,46.48,46.49,46.39,46.42,74100.0,32.1531,32.16,32.0909,32.1116,74100.0
2010-06-16 11:45:00,46.42,46.51,46.41,46.44,101900.0,32.1116,32.1739,32.1047,32.1255,101900.0
2010-06-16 11:50:00,46.44,46.51,46.44,46.45,33800.0,32.1255,32.1739,32.1255,32.1324,33800.0
2010-06-16 11:55:00,46.45,46.47,46.38,46.4,21500.0,32.1324,32.1462,32.0839,32.0978,21500.0
2010-06-16 12:00:00,46.4,46.66,46.4,46.65,50300.0,32.0978,32.2776,32.0978,32.2707,50300.0
2010-06-16 12:05:00,46.64,46.68,46.62,46.66,23000.0,32.2638,32.2915,32.25,32.2776,23000.0
2010-06-16 12:10:00,46.66,46.69,46.59,46.63,25600.0,32.2776,32.2984,32.2292,32.2569,25600.0
2010-06-16 12:15:00,46.61,46.62,46.53,46.54,20900.0,32.2431,32.25,32.1877,32.1946,20900.0
2010-06-16 12:20:00,46.53,46.58,46.53,46.55,42100.0,32.1877,32.2223,32.1877,32.2015,42100.0
2010-06-16 12:25:00,46.56,46.56,46.51,46.51,17600.0,32.2085,32.2085,32.1739,32.1739,17600.0
2010-06-16 12:30:00,46.5,46.51,46.41,46.42,52600.0,32.167,32.1739,32.1047,32.1116,52600.0
2010-06-16 12:35:00,46.43,46.47,46.43,46.45,11100.0,32.1185,32.1462,32.1185,32.1324,11100.0
2010-06-16 12:40:00,46.44,46.45,46.4,46.43,15500.0,32.1255,32.1324,32.0978,32.1185,15500.0
2010-06-16 12:45:00,46.43,46.44,46.28,46.29,25800.0,32.1185,32.1255,32.0148,32.0217,25800.0
2010-06-16 12:50:00,46.29,46.33,46.28,46.33,45800.0,32.0217,32.0494,32.0148,32.0494,45800.0
2010-06-16 12:55:00,46.32,46.38,46.3,46.36,41000.0,32.0424,32.0839,32.0286,32.0701,41000.0
2010-06-16 13:00:00,46.36,46.37,46.32,46.34,29800.0,32.0701,32.077,32.0424,32.0563,29800.0
2010-06-16 13:05:00,46.34,46.37,46.34,46.35,13500.0,32.0563,32.077,32.0563,32.0632,13500.0
2010-06-16 13:10:00,46.34,46.34,46.31,46.33,19200.0,32.0563,32.0563,32.0355,32.0494,19200.0
2010-06-16 13:15:00,46.33,46.34,46.28,46.3,33000.0,32.0494,32.0563,32.0148,32.0286,33000.0
2010-06-16 13:20:00,46.31,46.41,46.31,46.36,28500.0,32.0355,32.1047,32.0355,32.0701,28500.0
2010-06-16 13:25:00,46.35,46.37,46.32,46.33,46700.0,32.0632,32.077,32.0424,32.0494,46700.0
2010-06-16 13:30:00,46.34,46.35,46.3,46.35,20300.0,32.0563,32.0632,32.0286,32.0632,20300.0
2010-06-16 13:35:00,46.35,46.36,46.32,46.35,19500.0,32.0632,32.0701,32.0424,32.0632,19500.0
2010-06-16 13:40:00,46.36,46.36,46.32,46.33,18200.0,32.0701,32.0701,32.0424,32.0494,18200.0
2010-06-16 13:45:00,46.33,46.47,46.33,46.46,93900.0,32.0494,32.1462,32.0494,32.1393,93900.0
2010-06-16 13:50:00,46.47,46.55,46.47,46.54,26800.0,32.1462,32.2015,32.1462,32.1946,26800.0
2010-06-16 13:55:00,46.55,46.58,46.54,46.57,30400.0,32.2015,32.2223,32.1946,32.2154,30400.0
2010-06-16 14:00:00,46.58,46.62,46.58,46.61,51900.0,32.2223,32.25,32.2223,32.2431,51900.0
2010-06-16 14:05:00,46.6,46.6,46.55,46.57,31300.0,32.2361,32.2361,32.2015,32.2154,31300.0
2010-06-16 14:10:00,46.58,46.58,46.52,46.52,25100.0,32.2223,32.2223,32.1808,32.1808,25100.0
2010-06-16 14:15:00,46.52,46.57,46.52,46.57,15900.0,32.1808,32.2154,32.1808,32.2154,15900.0
2010-06-16 14:20:00,46.57,46.58,46.51,46.54,34500.0,32.2154,32.2223,32.1739,32.1946,34500.0
2010-06-16 14:25:00,46.53,46.59,46.53,46.56,30800.0,32.1877,32.2292,32.1877,32.2085,30800.0
2010-06-16 14:30:00,46.56,46.56,46.47,46.49,109600.0,32.2085,32.2085,32.1462,32.16,109600.0
2010-06-16 14:35:00,46.48,46.51,46.45,46.49,15000.0,32.1531,32.1739,32.1324,32.16,15000.0
2010-06-16 14:40:00,46.48,46.53,46.44,46.5,30700.0,32.1531,32.1877,32.1255,32.167,30700.0
2010-06-16 14:45:00,46.49,46.55,46.47,46.54,29000.0,32.16,32.2015,32.1462,32.1946,29000.0
2010-06-16 14:50:00,46.56,46.56,46.48,46.53,73700.0,32.2085,32.2085,32.1531,32.1877,73700.0
2010-06-16 14:55:00,46.53,46.55,46.48,46.54,78200.0,32.1877,32.2015,32.1531,32.1946,78200.0
2010-06-16 15:00:00,46.53,46.53,46.44,46.5,37600.0,32.1877,32.1877,32.1255,32.167,37600.0
2010-06-16 15:05:00,46.5,46.55,46.46,46.5,57600.0,32.167,32.2015,32.1393,32.167,57600.0
2010-06-16 15:10:00,46.49,46.52,46.43,46.44,62300.0,32.16,32.1808,32.1185,32.1255,62300.0
2010-06-16 15:15:00,46.43,46.43,46.29,46.3,43200.0,32.1185,32.1185,32.0217,32.0286,43200.0
2010-06-16 15:20:00,46.3,46.31,46.21,46.22,35400.0,32.0286,32.0355,31.9663,31.9733,35400.0
2010-06-16 15:25:00,46.22,46.32,46.22,46.27,62800.0,31.9733,32.0424,31.9733,32.0079,62800.0
2010-06-16 15:30:00,46.27,46.33,46.23,46.33,74800.0,32.0079,32.0494,31.9802,32.0494,74800.0
2010-06-16 15:35:00,46.33,46.48,46.31,46.46,135300.0,32.0494,32.1531,32.0355,32.1393,135300.0
2010-06-16 15:40:00,46.47,46.5,46.34,46.41,135300.0,32.1462,32.167,32.0563,32.1047,135300.0
2010-06-16 15:45:00,46.41,46.45,46.36,46.43,160900.0,32.1047,32.1324,32.0701,32.1185,160900.0
2010-06-16 15:50:00,46.43,46.45,46.36,46.4,150000.0,32.1185,32.1324,32.0701,32.0978,150000.0
2010-06-16 15:55:00,46.4,46.48,46.4,46.43,189900.0,32.0978,32.1531,32.0978,32.1185,189900.0
2010-06-17 09:30:00,46.5,46.53,46.43,46.46,33000.0,32.167,32.1877,32.1185,32.1393,33000.0
2010-06-17 09:35:00,46.46,46.53,46.4,46.49,23100.0,32.1393,32.1877,32.0978,32.16,23100.0
2010-06-17 09:40:00,46.48,46.48,46.21,46.22,38500.0,32.1531,32.1531,31.9663,31.9733,38500.0
2010-06-17 09:45:00,46.22,46.3,46.18,46.18,54800.0,31.9733,32.0286,31.9456,31.9456,54800.0
2010-06-17 09:50:00,46.17,46.19,46.04,46.08,57100.0,31.9387,31.9525,31.8487,31.8764,57100.0
2010-06-17 09:55:00,46.08,46.15,46.08,46.14,26800.0,31.8764,31.9248,31.8764,31.9179,26800.0
2010-06-17 10:00:00,46.13,46.13,45.89,45.97,85500.0,31.911,31.911,31.745,31.8003,85500.0
2010-06-17 10:05:00,45.97,46.01,45.89,45.9,53300.0,31.8003,31.828,31.745,31.7519,53300.0
2010-06-17 10:10:00,45.91,45.95,45.69,45.69,66600.0,31.7588,31.7865,31.6066,31.6066,66600.0
2010-06-17 10:15:00,45.7,45.71,45.61,45.66,45000.0,31.6135,31.6205,31.5513,31.5859,45000.0
2010-06-17 10:20:00,45.66,45.72,45.66,45.69,20400.0,31.5859,31.6274,31.5859,31.6066,20400.0
2010-06-17 10:25:00,45.68,45.72,45.56,45.6,49400.0,31.5997,31.6274,31.5167,31.5444,49400.0
2010-06-17 10:30:00,45.6,45.6,45.51,45.53,59800.0,31.5444,31.5444,31.4821,31.4959,59800.0
2010-06-17 10:35:00,45.53,45.6,45.45,45.5,126600.0,31.4959,31.5444,31.4406,31.4752,126600.0
2010-06-17 10:40:00,45.5,45.63,45.49,45.59,36600.0,31.4752,31.5651,31.4683,31.5375,36600.0
2010-06-17 10:45:00,45.59,45.59,45.47,45.56,19000.0,31.5375,31.5375,31.4544,31.5167,19000.0
2010-06-17 10:50:00,45.56,45.59,45.53,45.56,24000.0,31.5167,31.5375,31.4959,31.5167,24000.0
2010-06-17 10:55:00,45.57,45.66,45.56,45.64,57400.0,31.5236,31.5859,31.5167,31.572,57400.0
2010-06-17 11:00:00,45.64,45.66,45.51,45.64,24500.0,31.572,31.5859,31.4821,31.572,24500.0
2010-06-17 11:05:00,45.64,45.69,45.61,45.69,40600.0,31.572,31.6066,31.5513,31.6066,40600.0
2010-06-17 11:10:00,45.69,45.83,45.69,45.81,33200.0,31.6066,31.7035,31.6066,31.6896,33200.0
2010-06-17 11:15:00,45.8,45.85,45.74,45.77,23100.0,31.6827,31.7173,31.6412,31.662,23100.0
2010-06-17 11:20:00,45.76,45.84,45.76,45.83,12200.0,31.6551,31.7104,31.6551,31.7035,12200.0
2010-06-17 11:25:00,45.82,45.89,45.81,45.85,12700.0,31.6966,31.745,31.6896,31.7173,12700.0
2010-06-17 11:30:00,45.84,45.92,45.83,45.9,20400.0,31.7104,31.7657,31.7035,31.7519,20400.0
2010-06-17 11:35:00,45.89,45.93,45.89,45.89,17100.0,31.745,31.7727,31.745,31.745,17100.0
2010-06-17 11:40:00,45.89,45.94,45.84,45.86,23800.0,31.745,31.7796,31.7104,31.7242,23800.0
2010-06-17 11:45:00,45.86,45.92,45.81,45.89,59400.0,31.7242,31.7657,31.6896,31.745,59400.0
2010-06-17 11:50:00,45.88,45.94,45.85,45.94,15200.0,31.7381,31.7796,31.7173,31.7796,15200.0
2010-06-17 11:55:00,45.94,45.98,45.9,45.92,41400.0,31.7796,31.8072,31.7519,31.7657,41400.0
2010-06-17 12:00:00,45.92,45.92,45.8,45.85,19300.0,31.7657,31.7657,31.6827,31.7173,19300.0
2010-06-17 12:05:00,45.85,45.91,45.85,45.87,17200.0,31.7173,31.7588,31.7173,31.7311,17200.0
2010-06-17 12:10:00,45.88,45.93,45.87,45.89,45500.0,31.7381,31.7727,31.7311,31.745,45500.0
2010-06-17 12:15:00,45.9,45.93,45.87,45.89,27400.0,31.7519,31.7727,31.7311,31.745,27400.0
2010-06-17 12:20:00,45.88,45.95,45.88,45.92,17500.0,31.7381,31.7865,31.7381,31.7657,17500.0
2010-06-17 12:25:00,45.92,45.94,45.83,45.86,29300.0,31.7657,31.7796,31.7035,31.7242,29300.0
2010-06-17 12:30:00,45.87,45.91,45.83,45.9,10200.0,31.7311,31.7588,31.7035,31.7519,10200.0
2010-06-17 12:35:00,45.9,45.91,45.87,45.9,18500.0,31.7519,31.7588,31.7311,31.7519,18500.0
2010-06-17 12:40:00,45.9,45.91,45.83,45.84,23000.0,31.7519,31.7588,31.7035,31.7104,23000.0
2010-06-17 12:45:00,45.84,45.91,45.8,45.89,28700.0,31.7104,31.7588,31.6827,31.745,28700.0
2010-06-17 12:50:00,45.89,45.96,45.88,45.96,33200.0,31.745,31.7934,31.7381,31.7934,33200.0
2010-06-17 12:55:00,45.95,45.95,45.89,45.9,16400.0,31.7865,31.7865,31.745,31.7519,16400.0
2010-06-17 13:00:00,45.9,45.9,45.82,45.86,18000.0,31.7519,31.7519,31.6966,31.7242,18000.0
2010-06-17 13:05:00,45.87,45.91,45.83,45.88,22500.0,31.7311,31.7588,31.7035,31.7381,22500.0
2010-06-17 13:10:00,45.88,45.93,45.88,45.92,20000.0,31.7381,31.7727,31.7381,31.7657,20000.0
2010-06-17 13:15:00,45.91,45.96,45.89,45.93,18600.0,31.7588,31.7934,31.745,31.7727,18600.0
2010-06-17 13:20:00,45.93,45.96,45.91,45.92,18600.0,31.7727,31.7934,31.7588,31.7657,18600.0
2010-06-17 13:25:00,45.91,45.95,45.87,45.95,42200.0,31.7588,31.7865,31.7311,31.7865,42200.0
2010-06-17 13:30:00,45.95,45.98,45.9,45.91,28800.0,31.7865,31.8072,31.7519,31.7588,28800.0
2010-06-17 13:35:00,45.91,45.95,45.9,45.92,23000.0,31.7588,31.7865,31.7519,31.7657,23000.0
2010-06-17 13:40:00,45.91,45.96,45.89,45.93,16900.0,31.7588,31.7934,31.745,31.7727,16900.0
2010-06-17 13:45:00,45.92,45.97,45.89,45.95,17500.0,31.7657,31.8003,31.745,31.7865,17500.0
2010-06-17 13:50:00,45.95,46.01,45.93,46.0,37000.0,31.7865,31.828,31.7727,31.8211,37000.0
2010-06-17 13:55:00,46.0,46.1,46.0,46.08,20600.0,31.8211,31.8903,31.8211,31.8764,20600.0
2010-06-17 14:00:00,46.08,46.1,46.06,46.07,76700.0,31.8764,31.8903,31.8626,31.8695,76700.0
2010-06-17 14:05:00,46.07,46.09,46.01,46.02,25600.0,31.8695,31.8833,31.828,31.8349,25600.0
2010-06-17 14:10:00,46.02,46.07,46.01,46.03,20200.0,31.8349,31.8695,31.828,31.8418,20200.0
2010-06-17 14:15:00,46.03,46.04,46.0,46.02,15300.0,31.8418,31.8487,31.8211,31.8349,15300.0
2010-06-17 14:20:00,46.01,46.04,45.98,46.01,20100.0,31.828,31.8487,31.8072,31.828,20100.0
2010-06-17 14:25:00,46.01,46.02,45.95,45.95,30100.0,31.828,31.8349,31.7865,31.7865,30100.0
2010-06-17 14:30:00,45.96,45.96,45.91,45.94,35400.0,31.7934,31.7934,31.7588,31.7796,35400.0
2010-06-17 14:35:00,45.94,45.97,45.93,45.95,27400.0,31.7796,31.8003,31.7727,31.7865,27400.0
2010-06-17 14:40:00,45.96,45.97,45.8,45.81,44200.0,31.7934,31.8003,31.6827,31.6896,44200.0
2010-06-17 14:45:00,45.8,45.92,45.79,45.88,49500.0,31.6827,31.7657,31.6758,31.7381,49500.0
2010-06-17 14:50:00,45.87,45.9,45.85,45.87,39400.0,31.7311,31.7519,31.7173,31.7311,39400.0
2010-06-17 14:55:00,45.87,45.88,45.78,45.8,93200.0,31.7311,31.7381,31.6689,31.6827,93200.0
2010-06-17 15:00:00,45.79,45.82,45.67,45.71,73100.0,31.6758,31.6966,31.5928,31.6205,73100.0
2010-06-17 15:05:00,45.7,45.78,45.7,45.76,37800.0,31.6135,31.6689,31.6135,31.6551,37800.0
2010-06-17 15:10:00,45.76,45.81,45.68,45.68,29900.0,31.6551,31.6896,31.5997,31.5997,29900.0
2010-06-17 15:15:00,45.67,45.74,45.67,45.72,37500.0,31.5928,31.6412,31.5928,31.6274,37500.0
2010-06-17 15:20:00,45.71,45.76,45.68,45.73,31700.0,31.6205,31.6551,31.5997,31.6343,31700.0
2010-06-17 15:25:00,45.73,45.74,45.66,45.69,26300.0,31.6343,31.6412,31.5859,31.6066,26300.0
2010-06-17 15:30:00,45.7,45.87,45.69,45.84,78400.0,31.6135,31.7311,31.6066,31.7104,78400.0
2010-06-17 15:35:00,45.84,45.89,45.8,45.86,70100.0,31.7104,31.745,31.6827,31.7242,70100.0
2010-06-17 15:40:00,45.85,45.87,45.8,45.82,77400.0,31.7173,31.7311,31.6827,31.6966,77400.0
2010-06-17 15:45:00,45.83,45.94,45.82,45.92,167500.0,31.7035,31.7796,31.6966,31.7657,167500.0
2010-06-17 15:50:00,45.92,46.06,45.92,46.03,232700.0,31.7657,31.8626,31.7657,31.8418,232700.0
2010-06-17 15:55:00,46.03,46.07,45.99,46.0,314800.0,31.8418,31.8695,31.8142,31.8211,314800.0
2010-06-18 09:30:00,46.09,46.16,45.85,46.05,553900.0,31.8833,31.9318,31.7173,31.8557,553900.0
2010-06-18 09:35:00,46.02,46.22,46.02,46.18,67000.0,31.8349,31.9733,31.8349,31.9456,67000.0
2010-06-18 09:40:00,46.18,46.18,45.93,45.95,44600.0,31.9456,31.9456,31.7727,31.7865,44600.0
2010-06-18 09:45:00,45.96,45.97,45.88,45.89,39100.0,31.7934,31.8003,31.7381,31.745,39100.0
2010-06-18 09:50:00,45.9,45.9,45.7,45.73,44700.0,31.7519,31.7519,31.6135,31.6343,44700.0
2010-06-18 09:55:00,45.72,45.74,45.56,45.56,33000.0,31.6274,31.6412,31.5167,31.5167,33000.0
2010-06-18 10:00:00,45.59,45.65,45.59,45.64,44700.0,31.5375,31.579,31.5375,31.572,44700.0
2010-06-18 10:05:00,45.65,45.72,45.63,45.72,33100.0,31.579,31.6274,31.5651,31.6274,33100.0
2010-06-18 10:10:00,45.73,45.83,45.72,45.73,26400.0,31.6343,31.7035,31.6274,31.6343,26400.0
2010-06-18 10:15:00,45.74,45.88,45.72,45.83,39200.0,31.6412,31.7381,31.6274,31.7035,39200.0
2010-06-18 10:20:00,45.84,45.85,45.75,45.78,20400.0,31.7104,31.7173,31.6481,31.6689,20400.0
2010-06-18 10:25:00,45.77,45.91,45.76,45.86,37000.0,31.662,31.7588,31.6551,31.7242,37000.0
2010-06-18 10:30:00,45.86,45.96,45.83,45.94,32300.0,31.7242,31.7934,31.7035,31.7796,32300.0
2010-06-18 10:35:00,45.94,45.96,45.9,45.91,30000.0,31.7796,31.7934,31.7519,31.7588,30000.0
2010-06-18 10:40:00,45.92,45.94,45.83,45.88,38300.0,31.7657,31.7796,31.7035,31.7381,38300.0
2010-06-18 10:45:00,45.9,45.94,45.85,45.93,29500.0,31.7519,31.7796,31.7173,31.7727,29500.0
2010-06-18 10:50:00,45.93,46.0,45.9,45.97,32100.0,31.7727,31.8211,31.7519,31.8003,32100.0
2010-06-18 10:55:00,45.97,45.98,45.91,45.94,69400.0,31.8003,31.8072,31.7588,31.7796,69400.0
2010-06-18 11:00:00,45.95,45.95,45.86,45.87,46100.0,31.7865,31.7865,31.7242,31.7311,46100.0
2010-06-18 11:05:00,45.89,45.93,45.85,45.9,62200.0,31.745,31.7727,31.7173,31.7519,62200.0
2010-06-18 11:10:00,45.9,45.92,45.8,45.81,34800.0,31.7519,31.7657,31.6827,31.6896,34800.0
2010-06-18 11:15:00,45.8,45.82,45.72,45.72,46000.0,31.6827,31.6966,31.6274,31.6274,46000.0
2010-06-18 11:20:00,45.72,45.73,45.61,45.65,92500.0,31.6274,31.6343,31.5513,31.579,92500.0
2010-06-18 11:25:00,45.64,45.65,45.52,45.55,286900.0,31.572,31.579,31.489,31.5098,286900.0
2010-06-18 11:30:00,45.55,45.62,45.52,45.55,68100.0,31.5098,31.5582,31.489,31.5098,68100.0
2010-06-18 11:35:00,45.55,45.63,45.53,45.55,68000.0,31.5098,31.5651,31.4959,31.5098,68000.0
2010-06-18 11:40:00,45.55,45.55,45.49,45.53,47800.0,31.5098,31.5098,31.4683,31.4959,47800.0
2010-06-18 11:45:00,45.52,45.55,45.48,45.52,37800.0,31.489,31.5098,31.4614,31.489,37800.0
2010-06-18 11:50:00,45.52,45.52,45.47,45.47,64900.0,31.489,31.489,31.4544,31.4544,64900.0
2010-06-18 11:55:00,45.47,45.48,45.45,45.45,27900.0,31.4544,31.4614,31.4406,31.4406,27900.0
2010-06-18 12:00:00,45.45,45.53,45.44,45.49,47700.0,31.4406,31.4959,31.4337,31.4683,47700.0
2010-06-18 12:05:00,45.49,45.51,45.44,45.44,49300.0,31.4683,31.4821,31.4337,31.4337,49300.0
2010-06-18 12:10:00,45.45,45.47,45.42,45.44,220000.0,31.4406,31.4544,31.4199,31.4337,220000.0
2010-06-18 12:15:00,45.44,45.47,45.39,45.39,32100.0,31.4337,31.4544,31.3991,31.3991,32100.0
2010-06-18 12:20:00,45.4,45.4,45.24,45.26,78800.0,31.406,31.406,31.2953,31.3092,78800.0
2010-06-18 12:25:00,45.26,45.3,45.18,45.21,57100.0,31.3092,31.3368,31.2538,31.2746,57100.0
2010-06-18 12:30:00,45.21,45.22,45.14,45.18,40700.0,31.2746,31.2815,31.2262,31.2538,40700.0
2010-06-18 12:35:00,45.16,45.19,45.14,45.16,31600.0,31.24,31.2607,31.2262,31.24,31600.0
2010-06-18 12:40:00,45.17,45.21,45.12,45.14,32000.0,31.2469,31.2746,31.2123,31.2262,32000.0
2010-06-18 12:45:00,45.13,45.23,45.11,45.22,34300.0,31.2192,31.2884,31.2054,31.2815,34300.0
2010-06-18 12:50:00,45.22,45.29,45.21,45.23,34100.0,31.2815,31.3299,31.2746,31.2884,34100.0
2010-06-18 12:55:00,45.23,45.23,45.13,45.14,32700.0,31.2884,31.2884,31.2192,31.2262,32700.0
2010-06-18 13:00:00,45.13,45.13,45.03,45.05,121900.0,31.2192,31.2192,31.1501,31.1639,121900.0
2010-06-18 13:05:00,45.05,45.18,45.04,45.1,146300.0,31.1639,31.2538,31.157,31.1985,146300.0
2010-06-18 13:10:00,45.1,45.13,45.08,45.11,37900.0,31.1985,31.2192,31.1847,31.2054,37900.0
2010-06-18 13:15:00,45.12,45.13,45.08,45.09,29700.0,31.2123,31.2192,31.1847,31.1916,29700.0
2010-06-18 13:20:00,45.09,45.17,45.08,45.11,134500.0,31.1916,31.2469,31.1847,31.2054,134500.0
2010-06-18 13:25:00,45.11,45.13,45.09,45.11,257000.0,31.2054,31.2192,31.1916,31.2054,257000.0
2010-06-18 13:30:00,45.11,45.19,45.1,45.19,18200.0,31.2054,31.2607,31.1985,31.2607,18200.0
2010-06-18 13:35:00,45.19,45.33,45.19,45.33,32000.0,31.2607,31.3576,31.2607,31.3576,32000.0
2010-06-18 13:40:00,45.33,45.36,45.24,45.27,57700.0,31.3576,31.3783,31.2953,31.3161,57700.0
2010-06-18 13:45:00,45.27,45.28,45.21,45.25,19000.0,31.3161,31.323,31.2746,31.3023,19000.0
2010-06-18 13:50:00,45.26,45.26,45.2,45.2,42000.0,31.3092,31.3092,31.2677,31.2677,42000.0
2010-06-18 13:55:00,45.2,45.22,45.18,45.18,29000.0,31.2677,31.2815,31.2538,31.2538,29000.0
2010-06-18 14:00:00,45.18,45.18,45.15,45.18,17200.0,31.2538,31.2538,31.2331,31.2538,17200.0
2010-06-18 14:05:00,45.18,45.22,45.17,45.2,55900.0,31.2538,31.2815,31.2469,31.2677,55900.0
2010-06-18 14:10:00,45.2,45.32,45.19,45.26,148300.0,31.2677,31.3507,31.2607,31.3092,148300.0
2010-06-18 14:15:00,45.25,45.35,45.24,45.33,25100.0,31.3023,31.3714,31.2953,31.3576,25100.0
2010-06-18 14:20:00,45.34,45.39,45.29,45.31,78000.0,31.3645,31.3991,31.3299,31.3438,78000.0
2010-06-18 14:25:00,45.31,45.38,45.31,45.37,16300.0,31.3438,31.3922,31.3438,31.3853,16300.0
2010-06-18 14:30:00,45.38,45.38,45.3,45.31,24600.0,31.3922,31.3922,31.3368,31.3438,24600.0
2010-06-18 14:35:00,45.31,45.36,45.29,45.34,125300.0,31.3438,31.3783,31.3299,31.3645,125300.0
2010-06-18 14:40:00,45.34,45.35,45.29,45.29,49400.0,31.3645,31.3714,31.3299,31.3299,49400.0
2010-06-18 14:45:00,45.29,45.35,45.28,45.3,37000.0,31.3299,31.3714,31.323,31.3368,37000.0
2010-06-18 14:50:00,45.28,45.34,45.28,45.33,29600.0,31.323,31.3645,31.323,31.3576,29600.0
2010-06-18 14:55:00,45.32,45.32,45.29,45.29,53900.0,31.3507,31.3507,31.3299,31.3299,53900.0
2010-06-18 15:00:00,45.29,45.29,45.19,45.2,84300.0,31.3299,31.3299,31.2607,31.2677,84300.0
2010-06-18 15:05:00,45.21,45.26,45.2,45.23,32700.0,31.2746,31.3092,31.2677,31.2884,32700.0
2010-06-18 15:10:00,45.22,45.23,45.17,45.21,69700.0,31.2815,31.2884,31.2469,31.2746,69700.0
2010-06-18 15:15:00,45.21,45.22,45.16,45.17,71700.0,31.2746,31.2815,31.24,31.2469,71700.0
2010-06-18 15:20:00,45.18,45.21,45.18,45.2,66000.0,31.2538,31.2746,31.2538,31.2677,66000.0
2010-06-18 15:25:00,45.21,45.21,45.18,45.19,56700.0,31.2746,31.2746,31.2538,31.2607,56700.0
2010-06-18 15:30:00,45.18,45.21,45.14,45.14,75500.0,31.2538,31.2746,31.2262,31.2262,75500.0
2010-06-18 15:35:00,45.15,45.22,45.14,45.22,113100.0,31.2331,31.2815,31.2262,31.2815,113100.0
2010-06-18 15:40:00,45.21,45.21,45.17,45.2,76900.0,31.2746,31.2746,31.2469,31.2677,76900.0
2010-06-18 15:45:00,45.2,45.28,45.2,45.27,111900.0,31.2677,31.323,31.2677,31.3161,111900.0
2010-06-18 15:50:00,45.26,45.29,45.25,45.28,142600.0,31.3092,31.3299,31.3023,31.323,142600.0
2010-06-18 15:55:00,45.27,45.31,45.27,45.28,170200.0,31.3161,31.3438,31.3161,31.323,170200.0
2010-06-21 09:30:00,45.89,46.43,45.78,46.4,93500.0,31.745,32.1185,31.6689,32.0978,93500.0
2010-06-21 09:35:00,46.38,46.52,46.29,46.5,76100.0,32.0839,32.1808,32.0217,32.167,76100.0
2010-06-21 09:40:00,46.49,46.65,46.48,46.58,92900.0,32.16,32.2707,32.1531,32.2223,92900.0
2010-06-21 09:45:00,46.58,46.58,46.36,46.48,73200.0,32.2223,32.2223,32.0701,32.1531,73200.0
2010-06-21 09:50:00,46.48,46.57,46.42,46.57,88500.0,32.1531,32.2154,32.1116,32.2154,88500.0
2010-06-21 09:55:00,46.56,46.76,46.56,46.62,139200.0,32.2085,32.3468,32.2085,32.25,139200.0
2010-06-21 10:00:00,46.62,46.63,46.5,46.54,196100.0,32.25,32.2569,32.167,32.1946,196100.0
2010-06-21 10:05:00,46.54,46.6,46.51,46.56,83800.0,32.1946,32.2361,32.1739,32.2085,83800.0
2010-06-21 10:10:00,46.55,46.56,46.49,46.52,122600.0,32.2015,32.2085,32.16,32.1808,122600.0
2010-06-21 10:15:00,46.51,46.6,46.46,46.48,57000.0,32.1739,32.2361,32.1393,32.1531,57000.0
2010-06-21 10:20:00,46.49,46.56,46.47,46.48,86000.0,32.16,32.2085,32.1462,32.1531,86000.0
2010-06-21 10:25:00,46.47,46.5,46.42,46.42,33400.0,32.1462,32.167,32.1116,32.1116,33400.0
2010-06-21 10:30:00,46.42,46.44,46.36,46.4,56500.0,32.1116,32.1255,32.0701,32.0978,56500.0
2010-06-21 10:35:00,46.41,46.51,46.39,46.49,48800.0,32.1047,32.1739,32.0909,32.16,48800.0
2010-06-21 10:40:00,46.48,46.49,46.41,46.48,59800.0,32.1531,32.16,32.1047,32.1531,59800.0
2010-06-21 10:45:00,46.48,46.5,46.44,46.46,58200.0,32.1531,32.167,32.1255,32.1393,58200.0
2010-06-21 10:50:00,46.45,46.46,46.31,46.41,64200.0,32.1324,32.1393,32.0355,32.1047,64200.0
2010-06-21 10:55:00,46.4,46.46,46.37,46.45,44900.0,32.0978,32.1393,32.077,32.1324,44900.0
2010-06-21 11:00:00,46.45,46.47,46.36,46.46,52600.0,32.1324,32.1462,32.0701,32.1393,52600.0
2010-06-21 11:05:00,46.47,46.57,46.45,46.54,44100.0,32.1462,32.2154,32.1324,32.1946,44100.0
2010-06-21 11:10:00,46.53,46.6,46.52,46.59,28100.0,32.1877,32.2361,32.1808,32.2292,28100.0
2010-06-21 11:15:00,46.59,46.63,46.56,46.6,36900.0,32.2292,32.2569,32.2085,32.2361,36900.0
2010-06-21 11:20:00,46.6,46.68,46.59,46.66,41100.0,32.2361,32.2915,32.2292,32.2776,41100.0
2010-06-21 11:25:00,46.66,46.73,46.63,46.72,43100.0,32.2776,32.3261,32.2569,32.3191,43100.0
2010-06-21 11:30:00,46.72,46.77,46.69,46.73,43600.0,32.3191,32.3537,32.2984,32.3261,43600.0
2010-06-21 11:35:00,46.73,46.75,46.69,46.75,30000.0,32.3261,32.3399,32.2984,32.3399,30000.0
2010-06-21 11:40:00,46.76,46.8,46.72,46.78,54900.0,32.3468,32.3745,32.3191,32.3607,54900.0
2010-06-21 11:45:00,46.79,46.82,46.7,46.72,40500.0,32.3676,32.3883,32.3053,32.3191,40500.0
2010-06-21 11:50:00,46.72,46.8,46.67,46.79,49400.0,32.3191,32.3745,32.2846,32.3676,49400.0
2010-06-21 11:55:00,46.78,46.82,46.75,46.78,70600.0,32.3607,32.3883,32.3399,32.3607,70600.0
2010-06-21 12:00:00,46.78,46.79,46.71,46.76,28600.0,32.3607,32.3676,32.3122,32.3468,28600.0
2010-06-21 12:05:00,46.76,46.77,46.66,46.67,29600.0,32.3468,32.3537,32.2776,32.2846,29600.0
2010-06-21 12:10:00,46.66,46.68,46.57,46.59,17300.0,32.2776,32.2915,32.2154,32.2292,17300.0
2010-06-21 12:15:00,46.6,46.6,46.52,46.53,30500.0,32.2361,32.2361,32.1808,32.1877,30500.0
2010-06-21 12:20:00,46.53,46.53,46.46,46.48,20800.0,32.1877,32.1877,32.1393,32.1531,20800.0
2010-06-21 12:25:00,46.48,46.52,46.44,46.44,30800.0,32.1531,32.1808,32.1255,32.1255,30800.0
2010-06-21 12:30:00,46.44,46.5,46.42,46.44,175500.0,32.1255,32.167,32.1116,32.1255,175500.0
2010-06-21 12:35:00,46.45,46.45,46.38,46.4,30100.0,32.1324,32.1324,32.0839,32.0978,30100.0
2010-06-21 12:40:00,46.4,46.44,46.37,46.39,28400.0,32.0978,32.1255,32.077,32.0909,28400.0
2010-06-21 12:45:00,46.4,46.47,46.4,46.44,32200.0,32.0978,32.1462,32.0978,32.1255,32200.0
2010-06-21 12:50:00,46.44,46.47,46.35,46.36,51900.0,32.1255,32.1462,32.0632,32.0701,51900.0
2010-06-21 12:55:00,46.36,46.42,46.36,46.42,16000.0,32.0701,32.1116,32.0701,32.1116,16000.0
2010-06-21 13:00:00,46.43,46.43,46.33,46.38,29600.0,32.1185,32.1185,32.0494,32.0839,29600.0
2010-06-21 13:05:00,46.38,46.4,46.34,46.37,29500.0,32.0839,32.0978,32.0563,32.077,29500.0
2010-06-21 13:10:00,46.37,46.46,46.37,46.43,13600.0,32.077,32.1393,32.077,32.1185,13600.0
2010-06-21 13:15:00,46.42,46.46,46.39,46.39,19600.0,32.1116,32.1393,32.0909,32.0909,19600.0
2010-06-21 13:20:00,46.4,46.44,46.38,46.38,29600.0,32.0978,32.1255,32.0839,32.0839,29600.0
2010-06-21 13:25:00,46.38,46.39,46.36,46.37,18900.0,32.0839,32.0909,32.0701,32.077,18900.0
2010-06-21 13:30:00,46.38,46.4,46.33,46.4,18200.0,32.0839,32.0978,32.0494,32.0978,18200.0
2010-06-21 13:35:00,46.4,46.4,46.26,46.26,25800.0,32.0978,32.0978,32.0009,32.0009,25800.0
2010-06-21 13:40:00,46.26,46.34,46.25,46.28,37100.0,32.0009,32.0563,31.994,32.0148,37100.0
2010-06-21 13:45:00,46.28,46.31,46.25,46.28,38300.0,32.0148,32.0355,31.994,32.0148,38300.0
2010-06-21 13:50:00,46.28,46.42,46.27,46.42,60300.0,32.0148,32.1116,32.0079,32.1116,60300.0
2010-06-21 13:55:00,46.42,46.45,46.4,46.4,36800.0,32.1116,32.1324,32.0978,32.0978,36800.0
2010-06-21 14:00:00,46.4,46.43,46.39,46.4,33100.0,32.0978,32.1185,32.0909,32.0978,33100.0
2010-06-21 14:05:00,46.4,46.49,46.39,46.47,33900.0,32.0978,32.16,32.0909,32.1462,33900.0
2010-06-21 14:10:00,46.48,46.54,46.45,46.54,14400.0,32.1531,32.1946,32.1324,32.1946,14400.0
2010-06-21 14:15:00,46.53,46.64,46.53,46.56,33000.0,32.1877,32.2638,32.1877,32.2085,33000.0
2010-06-21 14:20:00,46.57,46.64,46.57,46.63,18400.0,32.2154,32.2638,32.2154,32.2569,18400.0
2010-06-21 14:25:00,46.62,46.63,46.51,46.53,23200.0,32.25,32.2569,32.1739,32.1877,23200.0
2010-06-21 14:30:00,46.53,46.59,46.51,46.53,24000.0,32.1877,32.2292,32.1739,32.1877,24000.0
2010-06-21 14:35:00,46.53,46.62,46.52,46.58,16800.0,32.1877,32.25,32.1808,32.2223,16800.0
2010-06-21 14:40:00,46.57,46.6,46.5,46.51,27700.0,32.2154,32.2361,32.167,32.1739,27700.0
2010-06-21 14:45:00,46.51,46.52,46.46,46.46,26500.0,32.1739,32.1808,32.1393,32.1393,26500.0
2010-06-21 14:50:00,46.47,46.47,46.36,46.39,30100.0,32.1462,32.1462,32.0701,32.0909,30100.0
2010-06-21 14:55:00,46.39,46.39,46.32,46.33,34000.0,32.0909,32.0909,32.0424,32.0494,34000.0
2010-06-21 15:00:00,46.34,46.43,46.33,46.33,55700.0,32.0563,32.1185,32.0494,32.0494,55700.0
2010-06-21 15:05:00,46.33,46.35,46.23,46.24,51300.0,32.0494,32.0632,31.9802,31.9871,51300.0
2010-06-21 15:10:00,46.24,46.24,46.06,46.07,115900.0,31.9871,31.9871,31.8626,31.8695,115900.0
2010-06-21 15:15:00,46.07,46.16,45.92,45.93,61300.0,31.8695,31.9318,31.7657,31.7727,61300.0
2010-06-21 15:20:00,45.93,46.0,45.89,45.95,81500.0,31.7727,31.8211,31.745,31.7865,81500.0
2010-06-21 15:25:00,45.95,46.02,45.94,45.98,66700.0,31.7865,31.8349,31.7796,31.8072,66700.0
2010-06-21 15:30:00,45.98,46.06,45.9,46.04,45600.0,31.8072,31.8626,31.7519,31.8487,45600.0
2010-06-21 15:35:00,46.05,46.05,45.97,46.0,67800.0,31.8557,31.8557,31.8003,31.8211,67800.0
2010-06-21 15:40:00,46.01,46.02,45.81,45.84,139200.0,31.828,31.8349,31.6896,31.7104,139200.0
2010-06-21 15:45:00,45.85,45.96,45.85,45.95,113800.0,31.7173,31.7934,31.7173,31.7865,113800.0
2010-06-21 15:50:00,45.95,46.1,45.95,46.04,154700.0,31.7865,31.8903,31.7865,31.8487,154700.0
2010-06-21 15:55:00,46.05,46.13,46.02,46.12,198400.0,31.8557,31.911,31.8349,31.9041,198400.0
2010-06-22 09:30:00,46.27,46.27,45.88,45.88,26800.0,32.0079,32.0079,31.7381,31.7381,26800.0
2010-06-22 09:35:00,45.9,46.22,45.9,46.13,13700.0,31.7519,31.9733,31.7519,31.911,13700.0
2010-06-22 09:40:00,46.15,46.28,46.15,46.26,36800.0,31.9248,32.0148,31.9248,32.0009,36800.0
2010-06-22 09:45:00,46.27,46.4,46.24,46.3,48200.0,32.0079,32.0978,31.9871,32.0286,48200.0
2010-06-22 09:50:00,46.3,46.33,46.09,46.12,55100.0,32.0286,32.0494,31.8833,31.9041,55100.0
2010-06-22 09:55:00,46.12,46.14,46.05,46.05,21800.0,31.9041,31.9179,31.8557,31.8557,21800.0
2010-06-22 10:00:00,46.05,46.05,45.87,45.91,36400.0,31.8557,31.8557,31.7311,31.7588,36400.0
2010-06-22 10:05:00,45.89,46.02,45.86,46.02,19200.0,31.745,31.8349,31.7242,31.8349,19200.0
2010-06-22 10:10:00,46.04,46.06,45.87,45.95,40100.0,31.8487,31.8626,31.7311,31.7865,40100.0
2010-06-22 10:15:00,45.94,45.95,45.78,45.81,29600.0,31.7796,31.7865,31.6689,31.6896,29600.0
2010-06-22 10:20:00,45.8,45.81,45.72,45.75,27200.0,31.6827,31.6896,31.6274,31.6481,27200.0
2010-06-22 10:25:00,45.75,45.86,45.74,45.84,38200.0,31.6481,31.7242,31.6412,31.7104,38200.0
2010-06-22 10:30:00,45.85,45.89,45.78,45.81,51100.0,31.7173,31.745,31.6689,31.6896,51100.0
2010-06-22 10:35:00,45.8,45.81,45.7,45.74,54200.0,31.6827,31.6896,31.6135,31.6412,54200.0
2010-06-22 10:40:00,45.75,45.79,45.69,45.74,82600.0,31.6481,31.6758,31.6066,31.6412,82600.0
2010-06-22 10:45:00,45.75,45.76,45.64,45.66,78600.0,31.6481,31.6551,31.572,31.5859,78600.0
2010-06-22 10:50:00,45.66,45.75,45.63,45.74,65900.0,31.5859,31.6481,31.5651,31.6412,65900.0
2010-06-22 10:55:00,45.74,45.75,45.62,45.69,121500.0,31.6412,31.6481,31.5582,31.6066,121500.0
2010-06-22 11:00:00,45.67,45.68,45.55,45.58,80000.0,31.5928,31.5997,31.5098,31.5305,80000.0
2010-06-22 11:05:00,45.58,45.58,45.38,45.43,119800.0,31.5305,31.5305,31.3922,31.4268,119800.0
2010-06-22 11:10:00,45.43,45.5,45.33,45.42,147200.0,31.4268,31.4752,31.3576,31.4199,147200.0
2010-06-22 11:15:00,45.4,45.48,45.35,45.46,113400.0,31.406,31.4614,31.3714,31.4475,113400.0
2010-06-22 11:20:00,45.45,45.5,45.43,45.48,16000.0,31.4406,31.4752,31.4268,31.4614,16000.0
2010-06-22 11:25:00,45.47,45.5,45.42,45.49,13500.0,31.4544,31.4752,31.4199,31.4683,13500.0
2010-06-22 11:30:00,45.5,45.67,45.49,45.64,18200.0,31.4752,31.5928,31.4683,31.572,18200.0
2010-06-22 11:35:00,45.65,45.74,45.64,45.72,26300.0,31.579,31.6412,31.572,31.6274,26300.0
2010-06-22 11:40:00,45.71,45.78,45.67,45.76,37900.0,31.6205,31.6689,31.5928,31.6551,37900.0
2010-06-22 11:45:00,45.76,45.8,45.75,45.78,14900.0,31.6551,31.6827,31.6481,31.6689,14900.0
2010-06-22 11:50:00,45.78,45.85,45.76,45.77,22300.0,31.6689,31.7173,31.6551,31.662,22300.0
2010-06-22 11:55:00,45.76,45.76,45.68,45.69,16700.0,31.6551,31.6551,31.5997,31.6066,16700.0
2010-06-22 12:00:00,45.69,45.72,45.64,45.68,16000.0,31.6066,31.6274,31.572,31.5997,16000.0
2010-06-22 12:05:00,45.68,45.72,45.65,45.68,23700.0,31.5997,31.6274,31.579,31.5997,23700.0
2010-06-22 12:10:00,45.69,45.71,45.66,45.67,39200.0,31.6066,31.6205,31.5859,31.5928,39200.0
2010-06-22 12:15:00,45.66,45.69,45.63,45.68,18100.0,31.5859,31.6066,31.5651,31.5997,18100.0
2010-06-22 12:20:00,45.68,45.69,45.61,45.64,24100.0,31.5997,31.6066,31.5513,31.572,24100.0
2010-06-22 12:25:00,45.65,45.68,45.51,45.51,13800.0,31.579,31.5997,31.4821,31.4821,13800.0
2010-06-22 12:30:00,45.5,45.5,45.4,45.45,93200.0,31.4752,31.4752,31.406,31.4406,93200.0
2010-06-22 12:35:00,45.44,45.44,45.38,45.41,21100.0,31.4337,31.4337,31.3922,31.4129,21100.0
2010-06-22 12:40:00,45.42,45.45,45.4,45.43,9000.0,31.4199,31.4406,31.406,31.4268,9000.0
2010-06-22 12:45:00,45.42,45.45,45.42,45.45,9500.0,31.4199,31.4406,31.4199,31.4406,9500.0
2010-06-22 12:50:00,45.44,45.48,45.43,45.47,12100.0,31.4337,31.4614,31.4268,31.4544,12100.0
2010-06-22 12:55:00,45.49,45.51,45.49,45.5,9000.0,31.4683,31.4821,31.4683,31.4752,9000.0
2010-06-22 13:00:00,45.49,45.55,45.46,45.55,22200.0,31.4683,31.5098,31.4475,31.5098,22200.0
2010-06-22 13:05:00,45.55,45.55,45.51,45.52,6800.0,31.5098,31.5098,31.4821,31.489,6800.0
2010-06-22 13:10:00,45.52,45.52,45.47,45.49,23800.0,31.489,31.489,31.4544,31.4683,23800.0
2010-06-22 13:15:00,45.49,45.52,45.48,45.5,13200.0,31.4683,31.489,31.4614,31.4752,13200.0
2010-06-22 13:20:00,45.49,45.51,45.45,45.46,14000.0,31.4683,31.4821,31.4406,31.4475,14000.0
2010-06-22 13:25:00,45.46,45.47,45.35,45.39,19300.0,31.4475,31.4544,31.3714,31.3991,19300.0
2010-06-22 13:30:00,45.39,45.4,45.32,45.33,20500.0,31.3991,31.406,31.3507,31.3576,20500.0
2010-06-22 13:35:00,45.33,45.34,45.29,45.31,30400.0,31.3576,31.3645,31.3299,31.3438,30400.0
2010-06-22 13:40:00,45.31,45.44,45.29,45.41,43300.0,31.3438,31.4337,31.3299,31.4129,43300.0
2010-06-22 13:45:00,45.42,45.45,45.38,45.42,20500.0,31.4199,31.4406,31.3922,31.4199,20500.0
2010-06-22 13:50:00,45.41,45.43,45.31,45.33,13800.0,31.4129,31.4268,31.3438,31.3576,13800.0
2010-06-22 13:55:00,45.34,45.34,45.29,45.32,15600.0,31.3645,31.3645,31.3299,31.3507,15600.0
2010-06-22 14:00:00,45.31,45.34,45.24,45.24,49400.0,31.3438,31.3645,31.2953,31.2953,49400.0
2010-06-22 14:05:00,45.23,45.24,45.16,45.18,55900.0,31.2884,31.2953,31.24,31.2538,55900.0
2010-06-22 14:10:00,45.17,45.31,45.15,45.3,13500.0,31.2469,31.3438,31.2331,31.3368,13500.0
2010-06-22 14:15:00,45.29,45.32,45.23,45.23,15000.0,31.3299,31.3507,31.2884,31.2884,15000.0
2010-06-22 14:20:00,45.24,45.27,45.22,45.24,16600.0,31.2953,31.3161,31.2815,31.2953,16600.0
2010-06-22 14:25:00,45.23,45.26,45.15,45.23,45800.0,31.2884,31.3092,31.2331,31.2884,45800.0
2010-06-22 14:30:00,45.23,45.26,45.14,45.18,44300.0,31.2884,31.3092,31.2262,31.2538,44300.0
2010-06-22 14:35:00,45.19,45.26,45.15,45.18,60200.0,31.2607,31.3092,31.2331,31.2538,60200.0
2010-06-22 14:40:00,45.17,45.17,44.97,44.98,61500.0,31.2469,31.2469,31.1086,31.1155,61500.0
2010-06-22 14:45:00,44.97,44.99,44.84,44.85,60900.0,31.1086,31.1224,31.0186,31.0255,60900.0
2010-06-22 14:50:00,44.84,44.92,44.79,44.86,65700.0,31.0186,31.074,30.984,31.0325,65700.0
2010-06-22 14:55:00,44.87,44.87,44.74,44.82,34800.0,31.0394,31.0394,30.9495,31.0048,34800.0
2010-06-22 15:00:00,44.82,44.92,44.77,44.9,59100.0,31.0048,31.074,30.9702,31.0601,59100.0
2010-06-22 15:05:00,44.88,44.93,44.82,44.82,42900.0,31.0463,31.0809,31.0048,31.0048,42900.0
2010-06-22 15:10:00,44.82,44.91,44.75,44.86,44300.0,31.0048,31.0671,30.9564,31.0325,44300.0
2010-06-22 15:15:00,44.87,44.89,44.81,44.87,31300.0,31.0394,31.0532,30.9979,31.0394,31300.0
2010-06-22 15:20:00,44.86,44.86,44.69,44.7,50700.0,31.0325,31.0325,30.9149,30.9218,50700.0
2010-06-22 15:25:00,44.71,44.82,44.63,44.68,44300.0,30.9287,31.0048,30.8734,30.9079,44300.0
2010-06-22 15:30:00,44.67,44.67,44.51,44.63,76100.0,30.901,30.901,30.7903,30.8734,76100.0
2010-06-22 15:35:00,44.63,44.73,44.58,44.73,65100.0,30.8734,30.9425,30.8388,30.9425,65100.0
2010-06-22 15:40:00,44.73,44.73,44.63,44.63,54800.0,30.9425,30.9425,30.8734,30.8734,54800.0
2010-06-22 15:45:00,44.63,44.68,44.56,44.62,103100.0,30.8734,30.9079,30.8249,30.8664,103100.0
2010-06-22 15:50:00,44.62,44.62,44.48,44.54,143400.0,30.8664,30.8664,30.7696,30.8111,143400.0
2010-06-22 15:55:00,44.54,44.57,44.46,44.57,144600.0,30.8111,30.8319,30.7558,30.8319,144600.0
2010-06-23 09:30:00,44.58,44.77,44.44,44.45,65900.0,30.8388,30.9702,30.7419,30.7488,65900.0
2010-06-23 09:35:00,44.42,44.63,44.42,44.57,23700.0,30.7281,30.8734,30.7281,30.8319,23700.0
2010-06-23 09:40:00,44.56,44.56,44.33,44.38,24800.0,30.8249,30.8249,30.6658,30.7004,24800.0
2010-06-23 09:45:00,44.36,44.43,44.31,44.38,24000.0,30.6866,30.735,30.652,30.7004,24000.0
2010-06-23 09:50:00,44.38,44.51,44.36,44.43,32400.0,30.7004,30.7903,30.6866,30.735,32400.0
2010-06-23 09:55:00,44.43,44.53,44.34,44.53,29400.0,30.735,30.8042,30.6727,30.8042,29400.0
2010-06-23 10:00:00,44.51,44.51,43.98,44.06,117900.0,30.7903,30.7903,30.4237,30.4791,117900.0
2010-06-23 10:05:00,44.06,44.07,43.85,43.95,48200.0,30.4791,30.486,30.3338,30.403,48200.0
2010-06-23 10:10:00,43.93,44.04,43.87,43.9,97200.0,30.3891,30.4652,30.3476,30.3684,97200.0
2010-06-23 10:15:00,43.9,43.91,43.77,43.88,102700.0,30.3684,30.3753,30.2784,30.3545,102700.0
2010-06-23 10:20:00,43.87,43.87,43.76,43.76,37200.0,30.3476,30.3476,30.2715,30.2715,37200.0
2010-06-23 10:25:00,43.76,43.85,43.7,43.72,68300.0,30.2715,30.3338,30.23,30.2439,68300.0
2010-06-23 10:30:00,43.73,43.91,43.7,43.91,90800.0,30.2508,30.3753,30.23,30.3753,90800.0
2010-06-23 10:35:00,43.91,44.0,43.91,43.97,32900.0,30.3753,30.4376,30.3753,30.4168,32900.0
2010-06-23 10:40:00,43.96,44.01,43.91,43.98,37400.0,30.4099,30.4445,30.3753,30.4237,37400.0
2010-06-23 10:45:00,43.96,44.0,43.94,44.0,44600.0,30.4099,30.4376,30.396,30.4376,44600.0
2010-06-23 10:50:00,44.0,44.02,43.98,43.99,41600.0,30.4376,30.4514,30.4237,30.4306,41600.0
2010-06-23 10:55:00,44.0,44.04,43.93,43.94,54600.0,30.4376,30.4652,30.3891,30.396,54600.0
2010-06-23 11:00:00,43.95,44.0,43.93,43.99,36600.0,30.403,30.4376,30.3891,30.4306,36600.0
2010-06-23 11:05:00,43.99,44.01,43.97,43.98,38700.0,30.4306,30.4445,30.4168,30.4237,38700.0
2010-06-23 11:10:00,43.98,44.0,43.92,43.95,36900.0,30.4237,30.4376,30.3822,30.403,36900.0
2010-06-23 11:15:00,43.96,44.0,43.93,44.0,25000.0,30.4099,30.4376,30.3891,30.4376,25000.0
2010-06-23 11:20:00,44.0,44.06,43.97,44.0,44300.0,30.4376,30.4791,30.4168,30.4376,44300.0
2010-06-23 11:25:00,44.0,44.01,43.97,43.99,22700.0,30.4376,30.4445,30.4168,30.4306,22700.0
2010-06-23 11:30:00,43.99,44.03,43.97,44.03,26400.0,30.4306,30.4583,30.4168,30.4583,26400.0
2010-06-23 11:35:00,44.02,44.02,43.97,43.99,36100.0,30.4514,30.4514,30.4168,30.4306,36100.0
2010-06-23 11:40:00,44.0,44.06,43.99,44.02,25000.0,30.4376,30.4791,30.4306,30.4514,25000.0
2010-06-23 11:45:00,44.03,44.08,44.0,44.0,26800.0,30.4583,30.4929,30.4376,30.4376,26800.0
2010-06-23 11:50:00,44.0,44.05,43.96,43.97,33600.0,30.4376,30.4721,30.4099,30.4168,33600.0
2010-06-23 11:55:00,43.97,44.04,43.96,44.01,36000.0,30.4168,30.4652,30.4099,30.4445,36000.0
2010-06-23 12:00:00,44.01,44.04,44.0,44.04,15300.0,30.4445,30.4652,30.4376,30.4652,15300.0
2010-06-23 12:05:00,44.03,44.06,44.01,44.06,27400.0,30.4583,30.4791,30.4445,30.4791,27400.0
2010-06-23 12:10:00,44.07,44.07,43.98,43.98,19200.0,30.486,30.486,30.4237,30.4237,19200.0
2010-06-23 12:15:00,43.98,44.06,43.97,44.06,23900.0,30.4237,30.4791,30.4168,30.4791,23900.0
2010-06-23 12:20:00,44.05,44.07,43.98,43.99,24200.0,30.4721,30.486,30.4237,30.4306,24200.0
2010-06-23 12:25:00,43.99,44.02,43.96,43.98,33700.0,30.4306,30.4514,30.4099,30.4237,33700.0
2010-06-23 12:30:00,43.97,44.0,43.97,43.98,17200.0,30.4168,30.4376,30.4168,30.4237,17200.0
2010-06-23 12:35:00,43.98,44.07,43.97,44.0,36900.0,30.4237,30.486,30.4168,30.4376,36900.0
2010-06-23 12:40:00,44.0,44.05,43.99,44.04,25100.0,30.4376,30.4721,30.4306,30.4652,25100.0
2010-06-23 12:45:00,44.03,44.12,44.03,44.09,21400.0,30.4583,30.5206,30.4583,30.4998,21400.0
2010-06-23 12:50:00,44.1,44.12,44.06,44.07,19200.0,30.5067,30.5206,30.4791,30.486,19200.0
2010-06-23 12:55:00,44.07,44.13,44.05,44.13,14900.0,30.486,30.5275,30.4721,30.5275,14900.0
2010-06-23 13:00:00,44.14,44.18,44.14,44.16,34300.0,30.5344,30.5621,30.5344,30.5482,34300.0
2010-06-23 13:05:00,44.16,44.16,44.07,44.13,35700.0,30.5482,30.5482,30.486,30.5275,35700.0
2010-06-23 13:10:00,44.13,44.14,44.09,44.1,40600.0,30.5275,30.5344,30.4998,30.5067,40600.0
2010-06-23 13:15:00,44.1,44.14,44.03,44.07,74500.0,30.5067,30.5344,30.4583,30.486,74500.0
2010-06-23 13:20:00,44.07,44.14,44.06,44.11,55700.0,30.486,30.5344,30.4791,30.5136,55700.0
2010-06-23 13:25:00,44.11,44.14,44.04,44.12,84200.0,30.5136,30.5344,30.4652,30.5206,84200.0
2010-06-23 13:30:00,44.14,44.17,44.13,44.16,22200.0,30.5344,30.5552,30.5275,30.5482,22200.0
2010-06-23 13:35:00,44.15,44.19,44.14,44.16,33200.0,30.5413,30.569,30.5344,30.5482,33200.0
2010-06-23 13:40:00,44.17,44.2,44.15,44.16,14000.0,30.5552,30.5759,30.5413,30.5482,14000.0
2010-06-23 13:45:00,44.16,44.16,44.06,44.08,36700.0,30.5482,30.5482,30.4791,30.4929,36700.0
2010-06-23 13:50:00,44.09,44.14,44.08,44.1,82900.0,30.4998,30.5344,30.4929,30.5067,82900.0
2010-06-23 13:55:00,44.11,44.15,44.1,44.11,21100.0,30.5136,30.5413,30.5067,30.5136,21100.0
2010-06-23 14:00:00,44.12,44.17,44.09,44.17,24300.0,30.5206,30.5552,30.4998,30.5552,24300.0
2010-06-23 14:05:00,44.17,44.2,44.14,44.16,21900.0,30.5552,30.5759,30.5344,30.5482,21900.0
2010-06-23 14:10:00,44.16,44.18,44.11,44.13,35800.0,30.5482,30.5621,30.5136,30.5275,35800.0
2010-06-23 14:15:00,44.12,44.16,44.04,44.11,40600.0,30.5206,30.5482,30.4652,30.5136,40600.0
2010-06-23 14:20:00,44.12,44.12,43.95,43.98,47400.0,30.5206,30.5206,30.403,30.4237,47400.0
2010-06-23 14:25:00,43.98,44.14,43.93,44.12,37000.0,30.4237,30.5344,30.3891,30.5206,37000.0
2010-06-23 14:30:00,44.12,44.41,44.12,44.3,95900.0,30.5206,30.7212,30.5206,30.6451,95900.0
2010-06-23 14:35:00,44.3,44.36,44.21,44.24,70600.0,30.6451,30.6866,30.5828,30.6036,70600.0
2010-06-23 14:40:00,44.25,44.27,44.13,44.14,40000.0,30.6105,30.6243,30.5275,30.5344,40000.0
2010-06-23 14:45:00,44.14,44.17,44.06,44.08,38200.0,30.5344,30.5552,30.4791,30.4929,38200.0
2010-06-23 14:50:00,44.07,44.16,43.99,44.14,32200.0,30.486,30.5482,30.4306,30.5344,32200.0
2010-06-23 14:55:00,44.13,44.17,44.05,44.12,69600.0,30.5275,30.5552,30.4721,30.5206,69600.0
2010-06-23 15:00:00,44.13,44.24,44.1,44.11,91000.0,30.5275,30.6036,30.5067,30.5136,91000.0
2010-06-23 15:05:00,44.1,44.1,43.96,43.99,68300.0,30.5067,30.5067,30.4099,30.4306,68300.0
2010-06-23 15:10:00,43.99,44.11,43.98,44.01,62400.0,30.4306,30.5136,30.4237,30.4445,62400.0
2010-06-23 15:15:00,44.01,44.08,43.98,44.05,50900.0,30.4445,30.4929,30.4237,30.4721,50900.0
2010-06-23 15:20:00,44.05,44.12,44.0,44.12,53800.0,30.4721,30.5206,30.4376,30.5206,53800.0
2010-06-23 15:25:00,44.11,44.21,44.06,44.16,41800.0,30.5136,30.5828,30.4791,30.5482,41800.0
2010-06-23 15:30:00,44.15,44.15,44.03,44.08,45800.0,30.5413,30.5413,30.4583,30.4929,45800.0
2010-06-23 15:35:00,44.08,44.17,44.06,44.17,51100.0,30.4929,30.5552,30.4791,30.5552,51100.0
2010-06-23 15:40:00,44.16,44.24,44.08,44.19,96200.0,30.5482,30.6036,30.4929,30.569,96200.0
2010-06-23 15:45:00,44.21,44.25,44.16,44.21,57200.0,30.5828,30.6105,30.5482,30.5828,57200.0
2010-06-23 15:50:00,44.2,44.23,44.12,44.13,70400.0,30.5759,30.5967,30.5206,30.5275,70400.0
2010-06-23 15:55:00,44.12,44.13,44.02,44.06,182800.0,30.5206,30.5275,30.4514,30.4791,182800.0
2010-06-24 09:30:00,43.79,44.0,43.78,44.0,43900.0,30.2923,30.4376,30.2854,30.4376,43900.0
2010-06-24 09:35:00,43.99,44.09,43.97,43.98,17500.0,30.4306,30.4998,30.4168,30.4237,17500.0
2010-06-24 09:40:00,44.01,44.01,43.79,43.8,37800.0,30.4445,30.4445,30.2923,30.2992,37800.0
2010-06-24 09:45:00,43.78,43.84,43.74,43.8,31600.0,30.2854,30.3269,30.2577,30.2992,31600.0
2010-06-24 09:50:00,43.79,43.8,43.63,43.74,33400.0,30.2923,30.2992,30.1816,30.2577,33400.0
2010-06-24 09:55:00,43.72,43.73,43.46,43.47,48000.0,30.2439,30.2508,30.064,30.0709,48000.0
2010-06-24 10:00:00,43.49,43.76,43.47,43.76,42300.0,30.0848,30.2715,30.0709,30.2715,42300.0
2010-06-24 10:05:00,43.74,43.84,43.68,43.77,37800.0,30.2577,30.3269,30.2162,30.2784,37800.0
2010-06-24 10:10:00,43.78,43.85,43.75,43.76,24500.0,30.2854,30.3338,30.2646,30.2715,24500.0
2010-06-24 10:15:00,43.75,43.94,43.71,43.94,30700.0,30.2646,30.396,30.2369,30.396,30700.0
2010-06-24 10:20:00,43.93,44.07,43.93,44.04,38400.0,30.3891,30.486,30.3891,30.4652,38400.0
2010-06-24 10:25:00,44.06,44.2,44.04,44.11,35300.0,30.4791,30.5759,30.4652,30.5136,35300.0
2010-06-24 10:30:00,44.12,44.12,43.94,43.94,23900.0,30.5206,30.5206,30.396,30.396,23900.0
2010-06-24 10:35:00,43.94,43.98,43.85,43.98,25500.0,30.396,30.4237,30.3338,30.4237,25500.0
2010-06-24 10:40:00,43.97,43.97,43.73,43.74,20400.0,30.4168,30.4168,30.2508,30.2577,20400.0
2010-06-24 10:45:00,43.72,43.8,43.68,43.8,27100.0,30.2439,30.2992,30.2162,30.2992,27100.0
2010-06-24 10:50:00,43.8,43.84,43.61,43.62,40500.0,30.2992,30.3269,30.1678,30.1747,40500.0
2010-06-24 10:55:00,43.61,43.72,43.58,43.71,42800.0,30.1678,30.2439,30.147,30.2369,42800.0
2010-06-24 11:00:00,43.71,43.72,43.59,43.69,23600.0,30.2369,30.2439,30.1539,30.2231,23600.0
2010-06-24 11:05:00,43.68,43.68,43.5,43.58,50700.0,30.2162,30.2162,30.0917,30.147,50700.0
2010-06-24 11:10:00,43.57,43.64,43.55,43.63,31000.0,30.1401,30.1885,30.1263,30.1816,31000.0
2010-06-24 11:15:00,43.63,43.73,43.63,43.7,40100.0,30.1816,30.2508,30.1816,30.23,40100.0
2010-06-24 11:20:00,43.71,43.73,43.66,43.69,51200.0,30.2369,30.2508,30.2024,30.2231,51200.0
2010-06-24 11:25:00,43.69,43.76,43.68,43.7,28700.0,30.2231,30.2715,30.2162,30.23,28700.0
2010-06-24 11:30:00,43.7,43.73,43.68,43.7,25200.0,30.23,30.2508,30.2162,30.23,25200.0
2010-06-24 11:35:00,43.7,43.8,43.7,43.77,27300.0,30.23,30.2992,30.23,30.2784,27300.0
2010-06-24 11:40:00,43.78,43.85,43.78,43.78,46100.0,30.2854,30.3338,30.2854,30.2854,46100.0
2010-06-24 11:45:00,43.77,43.88,43.77,43.88,16000.0,30.2784,30.3545,30.2784,30.3545,16000.0
2010-06-24 11:50:00,43.88,43.88,43.78,43.82,32000.0,30.3545,30.3545,30.2854,30.313,32000.0
2010-06-24 11:55:00,43.82,43.88,43.78,43.84,31100.0,30.313,30.3545,30.2854,30.3269,31100.0
2010-06-24 12:00:00,43.84,43.96,43.84,43.9,33500.0,30.3269,30.4099,30.3269,30.3684,33500.0
2010-06-24 12:05:00,43.9,43.92,43.84,43.86,20200.0,30.3684,30.3822,30.3269,30.3407,20200.0
2010-06-24 12:10:00,43.87,43.88,43.81,43.81,16900.0,30.3476,30.3545,30.3061,30.3061,16900.0
2010-06-24 12:15:00,43.8,43.82,43.78,43.78,14000.0,30.2992,30.313,30.2854,30.2854,14000.0
2010-06-24 12:20:00,43.78,43.87,43.78,43.8,26400.0,30.2854,30.3476,30.2854,30.2992,26400.0
2010-06-24 12:25:00,43.8,43.83,43.76,43.78,29100.0,30.2992,30.32,30.2715,30.2854,29100.0
2010-06-24 12:30:00,43.77,43.8,43.75,43.8,24700.0,30.2784,30.2992,30.2646,30.2992,24700.0
2010-06-24 12:35:00,43.79,43.79,43.7,43.73,16000.0,30.2923,30.2923,30.23,30.2508,16000.0
2010-06-24 12:40:00,43.72,43.76,43.67,43.67,27600.0,30.2439,30.2715,30.2093,30.2093,27600.0
2010-06-24 12:45:00,43.67,43.7,43.63,43.66,65300.0,30.2093,30.23,30.1816,30.2024,65300.0
2010-06-24 12:50:00,43.65,43.76,43.65,43.72,17600.0,30.1954,30.2715,30.1954,30.2439,17600.0
2010-06-24 12:55:00,43.73,43.83,43.73,43.81,8000.0,30.2508,30.32,30.2508,30.3061,8000.0
2010-06-24 13:00:00,43.81,43.89,43.74,43.81,28400.0,30.3061,30.3615,30.2577,30.3061,28400.0
2010-06-24 13:05:00,43.83,43.84,43.75,43.83,16300.0,30.32,30.3269,30.2646,30.32,16300.0
2010-06-24 13:10:00,43.82,43.96,43.81,43.96,13700.0,30.313,30.4099,30.3061,30.4099,13700.0
2010-06-24 13:15:00,43.97,43.99,43.89,43.92,66000.0,30.4168,30.4306,30.3615,30.3822,66000.0
2010-06-24 13:20:00,43.91,43.94,43.89,43.89,16600.0,30.3753,30.396,30.3615,30.3615,16600.0
2010-06-24 13:25:00,43.9,43.9,43.83,43.84,15300.0,30.3684,30.3684,30.32,30.3269,15300.0
2010-06-24 13:30:00,43.85,43.96,43.82,43.94,19400.0,30.3338,30.4099,30.313,30.396,19400.0
2010-06-24 13:35:00,43.95,44.05,43.95,43.99,32700.0,30.403,30.4721,30.403,30.4306,32700.0
2010-06-24 13:40:00,43.99,44.0,43.94,43.99,29500.0,30.4306,30.4376,30.396,30.4306,29500.0
2010-06-24 13:45:00,44.0,44.03,43.95,44.01,29700.0,30.4376,30.4583,30.403,30.4445,29700.0
2010-06-24 13:50:00,44.01,44.08,43.98,44.03,25300.0,30.4445,30.4929,30.4237,30.4583,25300.0
2010-06-24 13:55:00,44.02,44.11,44.02,44.06,26200.0,30.4514,30.5136,30.4514,30.4791,26200.0
2010-06-24 14:00:00,44.06,44.08,43.98,44.0,48900.0,30.4791,30.4929,30.4237,30.4376,48900.0
2010-06-24 14:05:00,44.01,44.05,43.94,43.98,44300.0,30.4445,30.4721,30.396,30.4237,44300.0
2010-06-24 14:10:00,43.99,44.0,43.9,43.91,19400.0,30.4306,30.4376,30.3684,30.3753,19400.0
2010-06-24 14:15:00,43.91,43.91,43.86,43.86,31400.0,30.3753,30.3753,30.3407,30.3407,31400.0
2010-06-24 14:20:00,43.87,43.89,43.82,43.87,27200.0,30.3476,30.3615,30.313,30.3476,27200.0
2010-06-24 14:25:00,43.88,43.93,43.88,43.92,21000.0,30.3545,30.3891,30.3545,30.3822,21000.0
2010-06-24 14:30:00,43.92,43.92,43.78,43.78,51700.0,30.3822,30.3822,30.2854,30.2854,51700.0
2010-06-24 14:35:00,43.79,43.83,43.68,43.71,79100.0,30.2923,30.32,30.2162,30.2369,79100.0
2010-06-24 14:40:00,43.71,43.72,43.64,43.67,45800.0,30.2369,30.2439,30.1885,30.2093,45800.0
2010-06-24 14:45:00,43.68,43.7,43.59,43.6,34100.0,30.2162,30.23,30.1539,30.1608,34100.0
2010-06-24 14:50:00,43.62,43.65,43.57,43.58,34700.0,30.1747,30.1954,30.1401,30.147,34700.0
2010-06-24 14:55:00,43.57,43.59,43.5,43.53,28800.0,30.1401,30.1539,30.0917,30.1124,28800.0
2010-06-24 15:00:00,43.53,43.58,43.53,43.54,104000.0,30.1124,30.147,30.1124,30.1193,104000.0
2010-06-24 15:05:00,43.54,43.58,43.5,43.5,56900.0,30.1193,30.147,30.0917,30.0917,56900.0
2010-06-24 15:10:00,43.5,43.51,43.32,43.36,80900.0,30.0917,30.0986,29.9672,29.9948,80900.0
2010-06-24 15:15:00,43.36,43.41,43.3,43.34,70600.0,29.9948,30.0294,29.9533,29.981,70600.0
2010-06-24 15:20:00,43.35,43.38,43.3,43.31,52000.0,29.9879,30.0087,29.9533,29.9602,52000.0
2010-06-24 15:25:00,43.31,43.51,43.3,43.44,50700.0,29.9602,30.0986,29.9533,30.0502,50700.0
2010-06-24 15:30:00,43.44,43.47,43.31,43.37,51700.0,30.0502,30.0709,29.9602,30.0017,51700.0
2010-06-24 15:35:00,43.37,43.44,43.33,43.41,87500.0,30.0017,30.0502,29.9741,30.0294,87500.0
2010-06-24 15:40:00,43.42,43.45,43.36,43.44,117300.0,30.0363,30.0571,29.9948,30.0502,117300.0
2010-06-24 15:45:00,43.45,43.46,43.35,43.44,118600.0,30.0571,30.064,29.9879,30.0502,118600.0
2010-06-24 15:50:00,43.44,43.46,43.36,43.39,130100.0,30.0502,30.064,29.9948,30.0156,130100.0
2010-06-24 15:55:00,43.39,43.39,43.27,43.37,183800.0,30.0156,30.0156,29.9326,30.0017,183800.0
2010-06-25 09:30:00,43.55,43.74,43.48,43.71,88400.0,30.1263,30.2577,30.0778,30.2369,88400.0
2010-06-25 09:35:00,43.71,43.82,43.6,43.82,126200.0,30.2369,30.313,30.1608,30.313,126200.0
2010-06-25 09:40:00,43.83,43.92,43.73,43.73,71200.0,30.32,30.3822,30.2508,30.2508,71200.0
2010-06-25 09:45:00,43.73,43.73,43.62,43.7,90100.0,30.2508,30.2508,30.1747,30.23,90100.0
2010-06-25 09:50:00,43.7,43.78,43.57,43.77,67400.0,30.23,30.2854,30.1401,30.2784,67400.0
2010-06-25 09:55:00,43.78,44.07,43.76,44.0,86000.0,30.2854,30.486,30.2715,30.4376,86000.0
2010-06-25 10:00:00,44.0,44.09,43.95,43.96,96500.0,30.4376,30.4998,30.403,30.4099,96500.0
2010-06-25 10:05:00,43.95,44.03,43.93,43.94,78000.0,30.403,30.4583,30.3891,30.396,78000.0
2010-06-25 10:10:00,43.95,43.99,43.84,43.88,93500.0,30.403,30.4306,30.3269,30.3545,93500.0
2010-06-25 10:15:00,43.88,43.92,43.79,43.79,49600.0,30.3545,30.3822,30.2923,30.2923,49600.0
2010-06-25 10:20:00,43.8,43.84,43.67,43.67,64300.0,30.2992,30.3269,30.2093,30.2093,64300.0
2010-06-25 10:25:00,43.67,43.76,43.63,43.74,75000.0,30.2093,30.2715,30.1816,30.2577,75000.0
2010-06-25 10:30:00,43.74,43.76,43.65,43.76,77400.0,30.2577,30.2715,30.1954,30.2715,77400.0
2010-06-25 10:35:00,43.75,43.86,43.72,43.84,121200.0,30.2646,30.3407,30.2439,30.3269,121200.0
2010-06-25 10:40:00,43.82,43.93,43.8,43.91,89900.0,30.313,30.3891,30.2992,30.3753,89900.0
2010-06-25 10:45:00,43.92,43.94,43.81,43.81,74000.0,30.3822,30.396,30.3061,30.3061,74000.0
2010-06-25 10:50:00,43.81,43.85,43.59,43.6,176200.0,30.3061,30.3338,30.1539,30.1608,176200.0
2010-06-25 10:55:00,43.61,43.71,43.57,43.63,48500.0,30.1678,30.2369,30.1401,30.1816,48500.0
2010-06-25 11:00:00,43.63,43.72,43.63,43.7,31500.0,30.1816,30.2439,30.1816,30.23,31500.0
2010-06-25 11:05:00,43.7,43.77,43.69,43.76,47000.0,30.23,30.2784,30.2231,30.2715,47000.0
2010-06-25 11:10:00,43.76,43.76,43.64,43.66,26500.0,30.2715,30.2715,30.1885,30.2024,26500.0
2010-06-25 11:15:00,43.66,43.67,43.62,43.64,53800.0,30.2024,30.2093,30.1747,30.1885,53800.0
2010-06-25 11:20:00,43.64,43.65,43.53,43.59,51800.0,30.1885,30.1954,30.1124,30.1539,51800.0
2010-06-25 11:25:00,43.59,43.71,43.52,43.68,44200.0,30.1539,30.2369,30.1055,30.2162,44200.0
2010-06-25 11:30:00,43.68,43.76,43.67,43.71,44900.0,30.2162,30.2715,30.2093,30.2369,44900.0
2010-06-25 11:35:00,43.72,43.72,43.57,43.57,46700.0,30.2439,30.2439,30.1401,30.1401,46700.0
2010-06-25 11:40:00,43.57,43.63,43.46,43.49,21900.0,30.1401,30.1816,30.064,30.0848,21900.0
2010-06-25 11:45:00,43.5,43.65,43.46,43.65,33000.0,30.0917,30.1954,30.064,30.1954,33000.0
2010-06-25 11:50:00,43.65,43.71,43.65,43.65,31000.0,30.1954,30.2369,30.1954,30.1954,31000.0
2010-06-25 11:55:00,43.65,43.68,43.61,43.61,29400.0,30.1954,30.2162,30.1678,30.1678,29400.0
2010-06-25 12:00:00,43.62,43.63,43.53,43.59,39800.0,30.1747,30.1816,30.1124,30.1539,39800.0
2010-06-25 12:05:00,43.59,43.65,43.53,43.64,46900.0,30.1539,30.1954,30.1124,30.1885,46900.0
2010-06-25 12:10:00,43.62,43.65,43.57,43.6,30800.0,30.1747,30.1954,30.1401,30.1608,30800.0
2010-06-25 12:15:00,43.6,43.61,43.52,43.61,23700.0,30.1608,30.1678,30.1055,30.1678,23700.0
2010-06-25 12:20:00,43.62,43.73,43.59,43.69,25200.0,30.1747,30.2508,30.1539,30.2231,25200.0
2010-06-25 12:25:00,43.69,43.75,43.66,43.72,30600.0,30.2231,30.2646,30.2024,30.2439,30600.0
2010-06-25 12:30:00,43.71,43.78,43.69,43.76,38100.0,30.2369,30.2854,30.2231,30.2715,38100.0
2010-06-25 12:35:00,43.75,43.81,43.71,43.74,40000.0,30.2646,30.3061,30.2369,30.2577,40000.0
2010-06-25 12:40:00,43.73,43.8,43.73,43.74,24800.0,30.2508,30.2992,30.2508,30.2577,24800.0
2010-06-25 12:45:00,43.75,43.8,43.74,43.78,28500.0,30.2646,30.2992,30.2577,30.2854,28500.0
2010-06-25 12:50:00,43.78,43.78,43.62,43.64,34600.0,30.2854,30.2854,30.1747,30.1885,34600.0
2010-06-25 12:55:00,43.64,43.73,43.64,43.72,25600.0,30.1885,30.2508,30.1885,30.2439,25600.0
2010-06-25 13:00:00,43.72,43.79,43.69,43.79,18600.0,30.2439,30.2923,30.2231,30.2923,18600.0
2010-06-25 13:05:00,43.78,43.88,43.76,43.88,51300.0,30.2854,30.3545,30.2715,30.3545,51300.0
2010-06-25 13:10:00,43.87,43.87,43.76,43.76,32300.0,30.3476,30.3476,30.2715,30.2715,32300.0
2010-06-25 13:15:00,43.76,43.85,43.75,43.83,40400.0,30.2715,30.3338,30.2646,30.32,40400.0
2010-06-25 13:20:00,43.83,43.87,43.82,43.85,10500.0,30.32,30.3476,30.313,30.3338,10500.0
2010-06-25 13:25:00,43.86,44.01,43.86,44.0,25900.0,30.3407,30.4445,30.3407,30.4376,25900.0
2010-06-25 13:30:00,44.0,44.02,43.98,44.0,68200.0,30.4376,30.4514,30.4237,30.4376,68200.0
2010-06-25 13:35:00,44.0,44.1,44.0,44.03,34100.0,30.4376,30.5067,30.4376,30.4583,34100.0
2010-06-25 13:40:00,44.03,44.06,43.96,44.06,37900.0,30.4583,30.4791,30.4099,30.4791,37900.0
2010-06-25 13:45:00,44.06,44.09,44.01,44.07,32800.0,30.4791,30.4998,30.4445,30.486,32800.0
2010-06-25 13:50:00,44.05,44.07,44.02,44.07,27200.0,30.4721,30.486,30.4514,30.486,27200.0
2010-06-25 13:55:00,44.07,44.2,44.07,44.19,39000.0,30.486,30.5759,30.486,30.569,39000.0
2010-06-25 14:00:00,44.18,44.19,44.1,44.17,44500.0,30.5621,30.569,30.5067,30.5552,44500.0
2010-06-25 14:05:00,44.16,44.16,44.05,44.11,35100.0,30.5482,30.5482,30.4721,30.5136,35100.0
2010-06-25 14:10:00,44.11,44.25,44.1,44.24,31300.0,30.5136,30.6105,30.5067,30.6036,31300.0
2010-06-25 14:15:00,44.23,44.29,44.21,44.28,40000.0,30.5967,30.6382,30.5828,30.6312,40000.0
2010-06-25 14:20:00,44.27,44.28,44.18,44.19,33100.0,30.6243,30.6312,30.5621,30.569,33100.0
2010-06-25 14:25:00,44.18,44.25,44.13,44.22,34200.0,30.5621,30.6105,30.5275,30.5897,34200.0
2010-06-25 14:30:00,44.21,44.22,44.08,44.19,35900.0,30.5828,30.5897,30.4929,30.569,35900.0
2010-06-25 14:35:00,44.19,44.21,44.13,44.14,39600.0,30.569,30.5828,30.5275,30.5344,39600.0
2010-06-25 14:40:00,44.14,44.21,44.13,44.19,29000.0,30.5344,30.5828,30.5275,30.569,29000.0
2010-06-25 14:45:00,44.18,44.2,44.12,44.17,39600.0,30.5621,30.5759,30.5206,30.5552,39600.0
2010-06-25 14:50:00,44.16,44.24,44.15,44.22,27600.0,30.5482,30.6036,30.5413,30.5897,27600.0
2010-06-25 14:55:00,44.22,44.22,44.11,44.16,37600.0,30.5897,30.5897,30.5136,30.5482,37600.0
2010-06-25 15:00:00,44.16,44.16,44.0,44.06,61600.0,30.5482,30.5482,30.4376,30.4791,61600.0
2010-06-25 15:05:00,44.07,44.12,44.02,44.12,47200.0,30.486,30.5206,30.4514,30.5206,47200.0
2010-06-25 15:10:00,44.11,44.12,44.02,44.03,56300.0,30.5136,30.5206,30.4514,30.4583,56300.0
2010-06-25 15:15:00,44.03,44.04,43.86,43.92,58700.0,30.4583,30.4652,30.3407,30.3822,58700.0
2010-06-25 15:20:00,43.92,43.99,43.91,43.97,62500.0,30.3822,30.4306,30.3753,30.4168,62500.0
2010-06-25 15:25:00,43.97,44.04,43.97,44.02,71700.0,30.4168,30.4652,30.4168,30.4514,71700.0
2010-06-25 15:30:00,44.02,44.21,43.98,44.2,107800.0,30.4514,30.5828,30.4237,30.5759,107800.0
2010-06-25 15:35:00,44.2,44.26,44.17,44.25,95500.0,30.5759,30.6174,30.5552,30.6105,95500.0
2010-06-25 15:40:00,44.25,44.25,44.08,44.15,132000.0,30.6105,30.6105,30.4929,30.5413,132000.0
2010-06-25 15:45:00,44.16,44.2,44.07,44.16,260800.0,30.5482,30.5759,30.486,30.5482,260800.0
2010-06-25 15:50:00,44.16,44.16,43.99,44.07,212000.0,30.5482,30.5482,30.4306,30.486,212000.0
2010-06-25 15:55:00,44.07,44.24,44.06,44.21,289900.0,30.486,30.6036,30.4791,30.5828,289900.0
2010-06-28 09:30:00,43.97,43.97,43.69,43.73,43300.0,30.6351,30.6351,30.44,30.4679,43300.0
2010-06-28 09:35:00,43.73,43.91,43.71,43.85,46300.0,30.4679,30.5933,30.454,30.5515,46300.0
2010-06-28 09:40:00,43.85,43.85,43.66,43.71,55000.0,30.5515,30.5515,30.4191,30.454,55000.0
2010-06-28 09:45:00,43.72,43.72,43.43,43.54,51300.0,30.4609,30.4609,30.2589,30.3355,51300.0
2010-06-28 09:50:00,43.53,43.57,43.42,43.43,44300.0,30.3286,30.3564,30.2519,30.2589,44300.0
2010-06-28 09:55:00,43.44,43.45,43.32,43.4,52900.0,30.2659,30.2728,30.1822,30.238,52900.0
2010-06-28 10:00:00,43.4,43.48,43.37,43.44,56400.0,30.238,30.2937,30.2171,30.2659,56400.0
2010-06-28 10:05:00,43.43,43.47,43.3,43.35,59100.0,30.2589,30.2868,30.1683,30.2031,59100.0
2010-06-28 10:10:00,43.35,43.43,43.33,43.39,39300.0,30.2031,30.2589,30.1892,30.231,39300.0
2010-06-28 10:15:00,43.39,43.43,43.34,43.36,26500.0,30.231,30.2589,30.1962,30.2101,26500.0
2010-06-28 10:20:00,43.36,43.5,43.36,43.49,31300.0,30.2101,30.3077,30.2101,30.3007,31300.0
2010-06-28 10:25:00,43.48,43.55,43.46,43.51,32100.0,30.2937,30.3425,30.2798,30.3146,32100.0
2010-06-28 10:30:00,43.53,43.56,43.46,43.48,32300.0,30.3286,30.3495,30.2798,30.2937,32300.0
2010-06-28 10:35:00,43.48,43.54,43.45,43.48,28700.0,30.2937,30.3355,30.2728,30.2937,28700.0
2010-06-28 10:40:00,43.48,43.65,43.46,43.62,32200.0,30.2937,30.4122,30.2798,30.3913,32200.0
2010-06-28 10:45:00,43.62,43.76,43.6,43.71,27900.0,30.3913,30.4888,30.3773,30.454,27900.0
2010-06-28 10:50:00,43.71,43.81,43.69,43.81,18400.0,30.454,30.5236,30.44,30.5236,18400.0
2010-06-28 10:55:00,43.8,43.83,43.78,43.8,24600.0,30.5167,30.5376,30.5027,30.5167,24600.0
2010-06-28 11:00:00,43.8,43.9,43.78,43.88,64100.0,30.5167,30.5863,30.5027,30.5724,64100.0
2010-06-28 11:05:00,43.88,43.98,43.88,43.91,48000.0,30.5724,30.6421,30.5724,30.5933,48000.0
2010-06-28 11:10:00,43.92,43.96,43.9,43.94,28600.0,30.6003,30.6281,30.5863,30.6142,28600.0
2010-06-28 11:15:00,43.94,43.94,43.77,43.8,24300.0,30.6142,30.6142,30.4958,30.5167,24300.0
2010-06-28 11:20:00,43.8,43.85,43.78,43.81,34600.0,30.5167,30.5515,30.5027,30.5236,34600.0
2010-06-28 11:25:00,43.81,43.91,43.8,43.9,31900.0,30.5236,30.5933,30.5167,30.5863,31900.0
2010-06-28 11:30:00,43.9,43.94,43.87,43.89,32600.0,30.5863,30.6142,30.5654,30.5794,32600.0
2010-06-28 11:35:00,43.89,43.95,43.89,43.93,21400.0,30.5794,30.6212,30.5794,30.6072,21400.0
2010-06-28 11:40:00,43.92,43.99,43.9,43.91,18900.0,30.6003,30.6491,30.5863,30.5933,18900.0
2010-06-28 11:45:00,43.9,43.93,43.84,43.87,24000.0,30.5863,30.6072,30.5445,30.5654,24000.0
2010-06-28 11:50:00,43.87,43.87,43.77,43.77,21000.0,30.5654,30.5654,30.4958,30.4958,21000.0
2010-06-28 11:55:00,43.77,43.77,43.69,43.69,25700.0,30.4958,30.4958,30.44,30.44,25700.0
2010-06-28 12:00:00,43.69,43.73,43.65,43.65,34100.0,30.44,30.4679,30.4122,30.4122,34100.0
2010-06-28 12:05:00,43.64,43.68,43.61,43.68,22200.0,30.4052,30.4331,30.3843,30.4331,22200.0
2010-06-28 12:10:00,43.69,43.69,43.61,43.66,32400.0,30.44,30.44,30.3843,30.4191,32400.0
2010-06-28 12:15:00,43.65,43.65,43.56,43.61,25000.0,30.4122,30.4122,30.3495,30.3843,25000.0
2010-06-28 12:20:00,43.61,43.63,43.57,43.6,26000.0,30.3843,30.3982,30.3564,30.3773,26000.0
2010-06-28 12:25:00,43.61,43.64,43.59,43.63,13500.0,30.3843,30.4052,30.3704,30.3982,13500.0
2010-06-28 12:30:00,43.63,43.66,43.56,43.58,17900.0,30.3982,30.4191,30.3495,30.3634,17900.0
2010-06-28 12:35:00,43.59,43.61,43.5,43.5,26000.0,30.3704,30.3843,30.3077,30.3077,26000.0
2010-06-28 12:40:00,43.5,43.56,43.46,43.51,22900.0,30.3077,30.3495,30.2798,30.3146,22900.0
2010-06-28 12:45:00,43.52,43.55,43.43,43.55,29500.0,30.3216,30.3425,30.2589,30.3425,29500.0
2010-06-28 12:50:00,43.55,43.56,43.5,43.54,21200.0,30.3425,30.3495,30.3077,30.3355,21200.0
2010-06-28 12:55:00,43.54,43.59,43.54,43.57,20300.0,30.3355,30.3704,30.3355,30.3564,20300.0
2010-06-28 13:00:00,43.57,43.57,43.48,43.48,24900.0,30.3564,30.3564,30.2937,30.2937,24900.0
2010-06-28 13:05:00,43.47,43.5,43.42,43.45,39200.0,30.2868,30.3077,30.2519,30.2728,39200.0
2010-06-28 13:10:00,43.45,43.45,43.41,43.44,27100.0,30.2728,30.2728,30.2449,30.2659,27100.0
2010-06-28 13:15:00,43.44,43.47,43.39,43.39,26300.0,30.2659,30.2868,30.231,30.231,26300.0
2010-06-28 13:20:00,43.38,43.44,43.38,43.41,26800.0,30.224,30.2659,30.224,30.2449,26800.0
2010-06-28 13:25:00,43.42,43.45,43.4,43.4,20200.0,30.2519,30.2728,30.238,30.238,20200.0
2010-06-28 13:30:00,43.4,43.4,43.33,43.37,36700.0,30.238,30.238,30.1892,30.2171,36700.0
2010-06-28 13:35:00,43.36,43.4,43.34,43.39,27300.0,30.2101,30.238,30.1962,30.231,27300.0
2010-06-28 13:40:00,43.38,43.39,43.35,43.39,20500.0,30.224,30.231,30.2031,30.231,20500.0
2010-06-28 13:45:00,43.39,43.48,43.37,43.47,22800.0,30.231,30.2937,30.2171,30.2868,22800.0
2010-06-28 13:50:00,43.47,43.5,43.46,43.49,13400.0,30.2868,30.3077,30.2798,30.3007,13400.0
2010-06-28 13:55:00,43.49,43.52,43.48,43.48,23900.0,30.3007,30.3216,30.2937,30.2937,23900.0
2010-06-28 14:00:00,43.48,43.48,43.44,43.48,21300.0,30.2937,30.2937,30.2659,30.2937,21300.0
2010-06-28 14:05:00,43.48,43.53,43.47,43.52,24900.0,30.2937,30.3286,30.2868,30.3216,24900.0
2010-06-28 14:10:00,43.53,43.55,43.51,43.55,21700.0,30.3286,30.3425,30.3146,30.3425,21700.0
2010-06-28 14:15:00,43.55,43.55,43.44,43.46,37200.0,30.3425,30.3425,30.2659,30.2798,37200.0
2010-06-28 14:20:00,43.46,43.47,43.39,43.39,47400.0,30.2798,30.2868,30.231,30.231,47400.0
2010-06-28 14:25:00,43.4,43.42,43.34,43.34,82200.0,30.238,30.2519,30.1962,30.1962,82200.0
2010-06-28 14:30:00,43.34,43.37,43.31,43.32,66500.0,30.1962,30.2171,30.1753,30.1822,66500.0
2010-06-28 14:35:00,43.33,43.39,43.32,43.35,113700.0,30.1892,30.231,30.1822,30.2031,113700.0
2010-06-28 14:40:00,43.35,43.45,43.35,43.45,44100.0,30.2031,30.2728,30.2031,30.2728,44100.0
2010-06-28 14:45:00,43.46,43.46,43.41,43.45,20800.0,30.2798,30.2798,30.2449,30.2728,20800.0
2010-06-28 14:50:00,43.45,43.46,43.38,43.39,29800.0,30.2728,30.2798,30.224,30.231,29800.0
2010-06-28 14:55:00,43.39,43.48,43.38,43.48,37900.0,30.231,30.2937,30.224,30.2937,37900.0
2010-06-28 15:00:00,43.48,43.51,43.46,43.47,38500.0,30.2937,30.3146,30.2798,30.2868,38500.0
2010-06-28 15:05:00,43.47,43.51,43.45,43.45,51700.0,30.2868,30.3146,30.2728,30.2728,51700.0
2010-06-28 15:10:00,43.45,43.47,43.38,43.4,46000.0,30.2728,30.2868,30.224,30.238,46000.0
2010-06-28 15:15:00,43.39,43.46,43.35,43.46,44900.0,30.231,30.2798,30.2031,30.2798,44900.0
2010-06-28 15:20:00,43.46,43.46,43.37,43.37,35200.0,30.2798,30.2798,30.2171,30.2171,35200.0
2010-06-28 15:25:00,43.37,43.38,43.28,43.32,69000.0,30.2171,30.224,30.1544,30.1822,69000.0
2010-06-28 15:30:00,43.31,43.35,43.26,43.33,65200.0,30.1753,30.2031,30.1404,30.1892,65200.0
2010-06-28 15:35:00,43.34,43.43,43.33,43.42,61300.0,30.1962,30.2589,30.1892,30.2519,61300.0
2010-06-28 15:40:00,43.42,43.5,43.41,43.5,53500.0,30.2519,30.3077,30.2449,30.3077,53500.0
2010-06-28 15:45:00,43.5,43.51,43.38,43.39,96800.0,30.3077,30.3146,30.224,30.231,96800.0
2010-06-28 15:50:00,43.39,43.39,43.21,43.24,132600.0,30.231,30.231,30.1056,30.1265,132600.0
2010-06-28 15:55:00,43.23,43.26,43.17,43.18,200800.0,30.1195,30.1404,30.0777,30.0847,200800.0
2010-06-29 09:30:00,42.48,42.52,42.16,42.31,111600.0,29.597,29.6249,29.374,29.4785,111600.0
2010-06-29 09:35:00,42.33,42.53,42.24,42.41,91900.0,29.4925,29.6318,29.4298,29.5482,91900.0
2010-06-29 09:40:00,42.39,42.39,42.22,42.22,61000.0,29.5343,29.5343,29.4158,29.4158,61000.0
2010-06-29 09:45:00,42.21,42.28,41.94,42.04,124500.0,29.4089,29.4576,29.2208,29.2904,124500.0
2010-06-29 09:50:00,42.03,42.06,41.95,42.03,67800.0,29.2835,29.3044,29.2277,29.2835,67800.0
2010-06-29 09:55:00,42.04,42.05,41.94,41.98,56100.0,29.2904,29.2974,29.2208,29.2486,56100.0
2010-06-29 10:00:00,41.95,41.95,41.63,41.72,126900.0,29.2277,29.2277,29.0048,29.0675,126900.0
2010-06-29 10:05:00,41.71,41.94,41.66,41.89,64500.0,29.0605,29.2208,29.0257,29.1859,64500.0
2010-06-29 10:10:00,41.89,41.99,41.87,41.96,64100.0,29.1859,29.2556,29.172,29.2347,64100.0
2010-06-29 10:15:00,41.95,41.95,41.79,41.88,37600.0,29.2277,29.2277,29.1163,29.179,37600.0
2010-06-29 10:20:00,41.87,41.94,41.82,41.87,73800.0,29.172,29.2208,29.1372,29.172,73800.0
2010-06-29 10:25:00,41.86,41.86,41.53,41.55,111000.0,29.165,29.165,28.9351,28.949,111000.0
2010-06-29 10:30:00,41.56,41.71,41.56,41.64,93200.0,28.956,29.0605,28.956,29.0117,93200.0
2010-06-29 10:35:00,41.64,41.72,41.57,41.66,103200.0,29.0117,29.0675,28.963,29.0257,103200.0
2010-06-29 10:40:00,41.66,41.7,41.57,41.6,94200.0,29.0257,29.0535,28.963,28.9839,94200.0
2010-06-29 10:45:00,41.6,41.6,41.46,41.59,129800.0,28.9839,28.9839,28.8863,28.9769,129800.0
2010-06-29 10:50:00,41.58,41.65,41.53,41.64,57400.0,28.9699,29.0187,28.9351,29.0117,57400.0
2010-06-29 10:55:00,41.64,41.66,41.58,41.63,91800.0,29.0117,29.0257,28.9699,29.0048,91800.0
2010-06-29 11:00:00,41.63,41.67,41.59,41.63,77500.0,29.0048,29.0326,28.9769,29.0048,77500.0
2010-06-29 11:05:00,41.62,41.64,41.48,41.64,1430000.0,28.9978,29.0117,28.9003,29.0117,1430000.0
2010-06-29 11:10:00,41.63,41.75,41.62,41.7,87200.0,29.0048,29.0884,28.9978,29.0535,87200.0
2010-06-29 11:15:00,41.69,41.7,41.62,41.64,58900.0,29.0466,29.0535,28.9978,29.0117,58900.0
2010-06-29 11:20:00,41.62,41.72,41.6,41.65,44000.0,28.9978,29.0675,28.9839,29.0187,44000.0
2010-06-29 11:25:00,41.65,41.67,41.52,41.54,30400.0,29.0187,29.0326,28.9281,28.9421,30400.0
2010-06-29 11:30:00,41.54,41.61,41.51,41.53,55700.0,28.9421,28.9908,28.9212,28.9351,55700.0
2010-06-29 11:35:00,41.53,41.56,41.5,41.53,30700.0,28.9351,28.956,28.9142,28.9351,30700.0
2010-06-29 11:40:00,41.54,41.54,41.45,41.48,44500.0,28.9421,28.9421,28.8794,28.9003,44500.0
2010-06-29 11:45:00,41.47,41.53,41.45,41.53,50400.0,28.8933,28.9351,28.8794,28.9351,50400.0
2010-06-29 11:50:00,41.52,41.62,41.52,41.55,50300.0,28.9281,28.9978,28.9281,28.949,50300.0
2010-06-29 11:55:00,41.55,41.59,41.51,41.54,39400.0,28.949,28.9769,28.9212,28.9421,39400.0
2010-06-29 12:00:00,41.54,41.57,41.47,41.49,53900.0,28.9421,28.963,28.8933,28.9072,53900.0
2010-06-29 12:05:00,41.49,41.6,41.46,41.57,46500.0,28.9072,28.9839,28.8863,28.963,46500.0
2010-06-29 12:10:00,41.55,41.55,41.43,41.5,31600.0,28.949,28.949,28.8654,28.9142,31600.0
2010-06-29 12:15:00,41.5,41.62,41.47,41.56,38700.0,28.9142,28.9978,28.8933,28.956,38700.0
2010-06-29 12:20:00,41.56,41.63,41.54,41.63,50900.0,28.956,29.0048,28.9421,29.0048,50900.0
2010-06-29 12:25:00,41.63,41.63,41.53,41.57,35000.0,29.0048,29.0048,28.9351,28.963,35000.0
2010-06-29 12:30:00,41.56,41.58,41.51,41.55,59200.0,28.956,28.9699,28.9212,28.949,59200.0
2010-06-29 12:35:00,41.57,41.6,41.53,41.54,15900.0,28.963,28.9839,28.9351,28.9421,15900.0
2010-06-29 12:40:00,41.54,41.61,41.53,41.56,31800.0,28.9421,28.9908,28.9351,28.956,31800.0
2010-06-29 12:45:00,41.56,41.62,41.56,41.61,28600.0,28.956,28.9978,28.956,28.9908,28600.0
2010-06-29 12:50:00,41.6,41.61,41.5,41.5,32700.0,28.9839,28.9908,28.9142,28.9142,32700.0
2010-06-29 12:55:00,41.49,41.52,41.45,41.5,36600.0,28.9072,28.9281,28.8794,28.9142,36600.0
2010-06-29 13:00:00,41.5,41.54,41.48,41.54,25400.0,28.9142,28.9421,28.9003,28.9421,25400.0
2010-06-29 13:05:00,41.54,41.58,41.48,41.55,56800.0,28.9421,28.9699,28.9003,28.949,56800.0
2010-06-29 13:10:00,41.56,41.56,41.49,41.51,35900.0,28.956,28.956,28.9072,28.9212,35900.0
2010-06-29 13:15:00,41.51,41.51,41.44,41.46,35800.0,28.9212,28.9212,28.8724,28.8863,35800.0
2010-06-29 13:20:00,41.46,41.51,41.4,41.41,38000.0,28.8863,28.9212,28.8445,28.8515,38000.0
2010-06-29 13:25:00,41.4,41.42,41.36,41.4,30500.0,28.8445,28.8585,28.8167,28.8445,30500.0
2010-06-29 13:30:00,41.4,41.42,41.31,41.31,74700.0,28.8445,28.8585,28.7818,28.7818,74700.0
2010-06-29 13:35:00,41.31,41.38,41.29,41.34,50000.0,28.7818,28.8306,28.7679,28.8027,50000.0
2010-06-29 13:40:00,41.34,41.43,41.33,41.42,39000.0,28.8027,28.8654,28.7958,28.8585,39000.0
2010-06-29 13:45:00,41.43,41.44,41.39,41.42,28100.0,28.8654,28.8724,28.8376,28.8585,28100.0
2010-06-29 13:50:00,41.42,41.45,41.4,41.42,37700.0,28.8585,28.8794,28.8445,28.8585,37700.0
2010-06-29 13:55:00,41.42,41.55,41.42,41.53,40200.0,28.8585,28.949,28.8585,28.9351,40200.0
2010-06-29 14:00:00,41.52,41.53,41.47,41.52,35700.0,28.9281,28.9351,28.8933,28.9281,35700.0
2010-06-29 14:05:00,41.52,41.57,41.51,41.53,98500.0,28.9281,28.963,28.9212,28.9351,98500.0
2010-06-29 14:10:00,41.52,41.61,41.52,41.57,74100.0,28.9281,28.9908,28.9281,28.963,74100.0
2010-06-29 14:15:00,41.58,41.61,41.53,41.56,62500.0,28.9699,28.9908,28.9351,28.956,62500.0
2010-06-29 14:20:00,41.56,41.61,41.51,41.61,42400.0,28.956,28.9908,28.9212,28.9908,42400.0
2010-06-29 14:25:00,41.61,41.63,41.54,41.55,70600.0,28.9908,29.0048,28.9421,28.949,70600.0
2010-06-29 14:30:00,41.54,41.54,41.44,41.47,83900.0,28.9421,28.9421,28.8724,28.8933,83900.0
2010-06-29 14:35:00,41.47,41.53,41.41,41.46,125200.0,28.8933,28.9351,28.8515,28.8863,125200.0
2010-06-29 14:40:00,41.46,41.48,41.41,41.46,58200.0,28.8863,28.9003,28.8515,28.8863,58200.0
2010-06-29 14:45:00,41.46,41.46,41.38,41.39,50300.0,28.8863,28.8863,28.8306,28.8376,50300.0
2010-06-29 14:50:00,41.38,41.52,41.34,41.43,78400.0,28.8306,28.9281,28.8027,28.8654,78400.0
2010-06-29 14:55:00,41.43,41.46,41.37,41.39,71200.0,28.8654,28.8863,28.8236,28.8376,71200.0
2010-06-29 15:00:00,41.4,41.45,41.36,41.45,81500.0,28.8445,28.8794,28.8167,28.8794,81500.0
2010-06-29 15:05:00,41.44,41.5,41.39,41.4,84900.0,28.8724,28.9142,28.8376,28.8445,84900.0
2010-06-29 15:10:00,41.4,41.42,41.35,41.39,58500.0,28.8445,28.8585,28.8097,28.8376,58500.0
2010-06-29 15:15:00,41.39,41.46,41.3,41.3,114600.0,28.8376,28.8863,28.7749,28.7749,114600.0
2010-06-29 15:20:00,41.3,41.34,41.13,41.24,151200.0,28.7749,28.8027,28.6564,28.7331,151200.0
2010-06-29 15:25:00,41.24,41.26,41.14,41.23,131200.0,28.7331,28.747,28.6634,28.7261,131200.0
2010-06-29 15:30:00,41.23,41.32,41.16,41.29,108500.0,28.7261,28.7888,28.6773,28.7679,108500.0
2010-06-29 15:35:00,41.28,41.36,41.27,41.3,95200.0,28.7609,28.8167,28.754,28.7749,95200.0
2010-06-29 15:40:00,41.31,41.31,41.13,41.13,142000.0,28.7818,28.7818,28.6564,28.6564,142000.0
2010-06-29 15:45:00,41.13,41.16,41.05,41.1,190800.0,28.6564,28.6773,28.6007,28.6355,190800.0
2010-06-29 15:50:00,41.1,41.4,41.06,41.39,260400.0,28.6355,28.8445,28.6076,28.8376,260400.0
2010-06-29 15:55:00,41.4,41.46,41.31,41.36,178100.0,28.8445,28.8863,28.7818,28.8167,178100.0
2010-06-30 09:30:00,41.28,41.41,41.11,41.4,79300.0,28.7609,28.8515,28.6425,28.8445,79300.0
2010-06-30 09:35:00,41.4,41.5,41.39,41.46,53100.0,28.8445,28.9142,28.8376,28.8863,53100.0
2010-06-30 09:40:00,41.47,41.67,41.47,41.63,29600.0,28.8933,29.0326,28.8933,29.0048,29600.0
2010-06-30 09:45:00,41.64,41.74,41.62,41.66,62300.0,29.0117,29.0814,28.9978,29.0257,62300.0
2010-06-30 09:50:00,41.66,41.82,41.62,41.77,55300.0,29.0257,29.1372,28.9978,29.1023,55300.0
2010-06-30 09:55:00,41.76,41.79,41.65,41.7,52200.0,29.0953,29.1163,29.0187,29.0535,52200.0
2010-06-30 10:00:00,41.69,41.83,41.66,41.75,87400.0,29.0466,29.1441,29.0257,29.0884,87400.0
2010-06-30 10:05:00,41.77,41.83,41.65,41.69,46500.0,29.1023,29.1441,29.0187,29.0466,46500.0
2010-06-30 10:10:00,41.69,41.74,41.63,41.73,42800.0,29.0466,29.0814,29.0048,29.0744,42800.0
2010-06-30 10:15:00,41.72,41.84,41.71,41.76,54700.0,29.0675,29.1511,29.0605,29.0953,54700.0
2010-06-30 10:20:00,41.77,41.84,41.73,41.8,103400.0,29.1023,29.1511,29.0744,29.1232,103400.0
2010-06-30 10:25:00,41.8,41.9,41.74,41.84,51100.0,29.1232,29.1929,29.0814,29.1511,51100.0
2010-06-30 10:30:00,41.83,41.95,41.8,41.89,46700.0,29.1441,29.2277,29.1232,29.1859,46700.0
2010-06-30 10:35:00,41.89,42.15,41.89,42.14,72100.0,29.1859,29.3671,29.1859,29.3601,72100.0
2010-06-30 10:40:00,42.14,42.17,41.93,41.97,98500.0,29.3601,29.381,29.2138,29.2417,98500.0
2010-06-30 10:45:00,41.96,42.05,41.93,41.99,46600.0,29.2347,29.2974,29.2138,29.2556,46600.0
2010-06-30 10:50:00,41.99,42.05,41.91,42.04,52500.0,29.2556,29.2974,29.1999,29.2904,52500.0
2010-06-30 10:55:00,42.04,42.05,41.94,41.95,54400.0,29.2904,29.2974,29.2208,29.2277,54400.0
2010-06-30 11:00:00,41.96,42.06,41.93,42.04,35500.0,29.2347,29.3044,29.2138,29.2904,35500.0
2010-06-30 11:05:00,42.04,42.06,41.93,41.95,34400.0,29.2904,29.3044,29.2138,29.2277,34400.0
2010-06-30 11:10:00,41.96,42.06,41.96,42.06,39300.0,29.2347,29.3044,29.2347,29.3044,39300.0
2010-06-30 11:15:00,42.06,42.15,42.04,42.13,27000.0,29.3044,29.3671,29.2904,29.3531,27000.0
2010-06-30 11:20:00,42.14,42.18,42.09,42.17,29800.0,29.3601,29.388,29.3253,29.381,29800.0
2010-06-30 11:25:00,42.16,42.19,42.06,42.07,31600.0,29.374,29.3949,29.3044,29.3113,31600.0
2010-06-30 11:30:00,42.07,42.14,42.06,42.11,34700.0,29.3113,29.3601,29.3044,29.3392,34700.0
2010-06-30 11:35:00,42.11,42.15,42.07,42.11,23400.0,29.3392,29.3671,29.3113,29.3392,23400.0
2010-06-30 11:40:00,42.11,42.15,42.11,42.11,25600.0,29.3392,29.3671,29.3392,29.3392,25600.0
2010-06-30 11:45:00,42.12,42.21,42.12,42.2,28100.0,29.3462,29.4089,29.3462,29.4019,28100.0
2010-06-30 11:50:00,42.2,42.25,42.16,42.18,23600.0,29.4019,29.4367,29.374,29.388,23600.0
2010-06-30 11:55:00,42.17,42.23,42.15,42.15,34200.0,29.381,29.4228,29.3671,29.3671,34200.0
2010-06-30 12:00:00,42.15,42.19,42.07,42.13,30000.0,29.3671,29.3949,29.3113,29.3531,30000.0
2010-06-30 12:05:00,42.12,42.13,42.07,42.11,19800.0,29.3462,29.3531,29.3113,29.3392,19800.0
2010-06-30 12:10:00,42.12,42.17,42.11,42.12,18300.0,29.3462,29.381,29.3392,29.3462,18300.0
2010-06-30 12:15:00,42.12,42.23,42.12,42.23,38800.0,29.3462,29.4228,29.3462,29.4228,38800.0
2010-06-30 12:20:00,42.22,42.23,42.17,42.19,35600.0,29.4158,29.4228,29.381,29.3949,35600.0
2010-06-30 12:25:00,42.19,42.21,42.11,42.13,23200.0,29.3949,29.4089,29.3392,29.3531,23200.0
2010-06-30 12:30:00,42.13,42.25,42.13,42.25,87600.0,29.3531,29.4367,29.3531,29.4367,87600.0
2010-06-30 12:35:00,42.25,42.25,42.17,42.19,43500.0,29.4367,29.4367,29.381,29.3949,43500.0
2010-06-30 12:40:00,42.2,42.21,42.09,42.09,145900.0,29.4019,29.4089,29.3253,29.3253,145900.0
2010-06-30 12:45:00,42.08,42.16,42.07,42.1,93900.0,29.3183,29.374,29.3113,29.3322,93900.0
2010-06-30 12:50:00,42.11,42.15,42.11,42.12,42900.0,29.3392,29.3671,29.3392,29.3462,42900.0
2010-06-30 12:55:00,42.11,42.14,42.08,42.08,18400.0,29.3392,29.3601,29.3183,29.3183,18400.0
2010-06-30 13:00:00,42.09,42.11,42.01,42.05,88200.0,29.3253,29.3392,29.2695,29.2974,88200.0
2010-06-30 13:05:00,42.05,42.05,41.96,42.04,33500.0,29.2974,29.2974,29.2347,29.2904,33500.0
2010-06-30 13:10:00,42.03,42.1,42.03,42.08,13500.0,29.2835,29.3322,29.2835,29.3183,13500.0
2010-06-30 13:15:00,42.07,42.08,42.03,42.06,14700.0,29.3113,29.3183,29.2835,29.3044,14700.0
2010-06-30 13:20:00,42.06,42.17,42.04,42.16,15700.0,29.3044,29.381,29.2904,29.374,15700.0
2010-06-30 13:25:00,42.16,42.17,42.12,42.12,21800.0,29.374,29.381,29.3462,29.3462,21800.0
2010-06-30 13:30:00,42.12,42.15,41.99,42.03,28200.0,29.3462,29.3671,29.2556,29.2835,28200.0
2010-06-30 13:35:00,42.04,42.06,42.0,42.02,22100.0,29.2904,29.3044,29.2626,29.2765,22100.0
2010-06-30 13:40:00,42.01,42.04,42.0,42.02,15900.0,29.2695,29.2904,29.2626,29.2765,15900.0
2010-06-30 13:45:00,42.01,42.11,42.01,42.02,13600.0,29.2695,29.3392,29.2695,29.2765,13600.0
2010-06-30 13:50:00,42.01,42.07,41.98,42.07,21600.0,29.2695,29.3113,29.2486,29.3113,21600.0
2010-06-30 13:55:00,42.07,42.11,42.04,42.06,10100.0,29.3113,29.3392,29.2904,29.3044,10100.0
2010-06-30 14:00:00,42.05,42.15,42.04,42.07,32100.0,29.2974,29.3671,29.2904,29.3113,32100.0
2010-06-30 14:05:00,42.08,42.09,41.96,42.04,50300.0,29.3183,29.3253,29.2347,29.2904,50300.0
2010-06-30 14:10:00,42.04,42.08,41.93,41.94,41300.0,29.2904,29.3183,29.2138,29.2208,41300.0
2010-06-30 14:15:00,41.95,42.01,41.91,42.01,52900.0,29.2277,29.2695,29.1999,29.2695,52900.0
2010-06-30 14:20:00,42.01,42.02,41.83,41.87,36800.0,29.2695,29.2765,29.1441,29.172,36800.0
2010-06-30 14:25:00,41.86,41.93,41.83,41.87,25500.0,29.165,29.2138,29.1441,29.172,25500.0
2010-06-30 14:30:00,41.88,41.93,41.85,41.88,24700.0,29.179,29.2138,29.1581,29.179,24700.0
2010-06-30 14:35:00,41.88,41.92,41.85,41.86,47000.0,29.179,29.2068,29.1581,29.165,47000.0
2010-06-30 14:40:00,41.85,41.87,41.78,41.81,41600.0,29.1581,29.172,29.1093,29.1302,41600.0
2010-06-30 14:45:00,41.82,41.87,41.75,41.84,238400.0,29.1372,29.172,29.0884,29.1511,238400.0
2010-06-30 14:50:00,41.84,41.86,41.82,41.83,44600.0,29.1511,29.165,29.1372,29.1441,44600.0
2010-06-30 14:55:00,41.83,41.86,41.79,41.79,45100.0,29.1441,29.165,29.1163,29.1163,45100.0
2010-06-30 15:00:00,41.78,41.83,41.77,41.83,73100.0,29.1093,29.1441,29.1023,29.1441,73100.0
2010-06-30 15:05:00,41.84,41.87,41.81,41.83,36500.0,29.1511,29.172,29.1302,29.1441,36500.0
2010-06-30 15:10:00,41.84,41.84,41.76,41.78,34100.0,29.1511,29.1511,29.0953,29.1093,34100.0
2010-06-30 15:15:00,41.77,41.77,41.69,41.74,43800.0,29.1023,29.1023,29.0466,29.0814,43800.0
2010-06-30 15:20:00,41.73,41.77,41.71,41.74,32300.0,29.0744,29.1023,29.0605,29.0814,32300.0
2010-06-30 15:25:00,41.73,41.73,41.6,41.6,66900.0,29.0744,29.0744,28.9839,28.9839,66900.0
2010-06-30 15:30:00,41.6,41.6,41.49,41.52,76600.0,28.9839,28.9839,28.9072,28.9281,76600.0
2010-06-30 15:35:00,41.53,41.58,41.38,41.39,94900.0,28.9351,28.9699,28.8306,28.8376,94900.0
2010-06-30 15:40:00,41.39,41.43,41.27,41.27,145500.0,28.8376,28.8654,28.754,28.754,145500.0
2010-06-30 15:45:00,41.27,41.42,41.22,41.4,195700.0,28.754,28.8585,28.7191,28.8445,195700.0
2010-06-30 15:50:00,41.39,41.49,41.28,41.3,140400.0,28.8376,28.9072,28.7609,28.7749,140400.0
2010-06-30 15:55:00,41.29,41.34,41.24,41.29,291500.0,28.7679,28.8027,28.7331,28.7679,291500.0
2010-07-01 09:30:00,41.21,41.33,41.09,41.24,96700.0,28.7121,28.7958,28.6285,28.7331,96700.0
2010-07-01 09:35:00,41.23,41.43,41.22,41.38,108600.0,28.7261,28.8654,28.7191,28.8306,108600.0
2010-07-01 09:40:00,41.39,41.41,41.26,41.28,66400.0,28.8376,28.8515,28.747,28.7609,66400.0
2010-07-01 09:45:00,41.29,41.29,41.2,41.26,59000.0,28.7679,28.7679,28.7052,28.747,59000.0
2010-07-01 09:50:00,41.25,41.31,41.21,41.26,45100.0,28.74,28.7818,28.7121,28.747,45100.0
2010-07-01 09:55:00,41.25,41.34,41.2,41.21,64500.0,28.74,28.8027,28.7052,28.7121,64500.0
2010-07-01 10:00:00,41.23,41.23,40.91,40.99,186600.0,28.7261,28.7261,28.5031,28.5589,186600.0
2010-07-01 10:05:00,40.99,41.24,40.99,41.14,141500.0,28.5589,28.7331,28.5589,28.6634,141500.0
2010-07-01 10:10:00,41.15,41.19,40.97,41.02,159300.0,28.6703,28.6982,28.5449,28.5798,159300.0
2010-07-01 10:15:00,41.02,41.16,41.01,41.11,155100.0,28.5798,28.6773,28.5728,28.6425,155100.0
2010-07-01 10:20:00,41.11,41.2,41.08,41.16,60200.0,28.6425,28.7052,28.6216,28.6773,60200.0
2010-07-01 10:25:00,41.15,41.21,41.1,41.13,70400.0,28.6703,28.7121,28.6355,28.6564,70400.0
2010-07-01 10:30:00,41.14,41.18,41.03,41.06,84000.0,28.6634,28.6912,28.5867,28.6076,84000.0
2010-07-01 10:35:00,41.07,41.1,40.98,41.0,104700.0,28.6146,28.6355,28.5519,28.5658,104700.0
2010-07-01 10:40:00,41.01,41.08,40.95,41.0,354500.0,28.5728,28.6216,28.531,28.5658,354500.0
2010-07-01 10:45:00,41.01,41.19,40.99,41.17,113800.0,28.5728,28.6982,28.5589,28.6843,113800.0
2010-07-01 10:50:00,41.17,41.17,41.01,41.03,78100.0,28.6843,28.6843,28.5728,28.5867,78100.0
2010-07-01 10:55:00,41.02,41.12,40.99,41.08,127300.0,28.5798,28.6494,28.5589,28.6216,127300.0
2010-07-01 11:00:00,41.07,41.09,40.93,40.99,186800.0,28.6146,28.6285,28.5171,28.5589,186800.0
2010-07-01 11:05:00,40.99,40.99,40.73,40.75,97600.0,28.5589,28.5589,28.3777,28.3917,97600.0
2010-07-01 11:10:00,40.76,40.84,40.73,40.75,80900.0,28.3986,28.4544,28.3777,28.3917,80900.0
2010-07-01 11:15:00,40.75,40.98,40.75,40.98,69100.0,28.3917,28.5519,28.3917,28.5519,69100.0
2010-07-01 11:20:00,40.99,41.07,40.93,41.05,55100.0,28.5589,28.6146,28.5171,28.6007,55100.0
2010-07-01 11:25:00,41.05,41.19,41.0,41.19,51900.0,28.6007,28.6982,28.5658,28.6982,51900.0
2010-07-01 11:30:00,41.18,41.22,41.14,41.2,42600.0,28.6912,28.7191,28.6634,28.7052,42600.0
2010-07-01 11:35:00,41.2,41.24,41.18,41.23,54600.0,28.7052,28.7331,28.6912,28.7261,54600.0
2010-07-01 11:40:00,41.22,41.25,41.13,41.19,28700.0,28.7191,28.74,28.6564,28.6982,28700.0
2010-07-01 11:45:00,41.19,41.25,41.15,41.18,50100.0,28.6982,28.74,28.6703,28.6912,50100.0
2010-07-01 11:50:00,41.17,41.18,41.06,41.07,31900.0,28.6843,28.6912,28.6076,28.6146,31900.0
2010-07-01 11:55:00,41.07,41.07,40.97,41.05,56700.0,28.6146,28.6146,28.5449,28.6007,56700.0
2010-07-01 12:00:00,41.05,41.05,40.97,41.0,61600.0,28.6007,28.6007,28.5449,28.5658,61600.0
2010-07-01 12:05:00,41.01,41.04,40.99,41.0,28400.0,28.5728,28.5937,28.5589,28.5658,28400.0
2010-07-01 12:10:00,41.0,41.06,40.98,41.0,36500.0,28.5658,28.6076,28.5519,28.5658,36500.0
2010-07-01 12:15:00,40.98,41.06,40.98,41.01,32100.0,28.5519,28.6076,28.5519,28.5728,32100.0
2010-07-01 12:20:00,41.01,41.03,40.96,41.0,72700.0,28.5728,28.5867,28.538,28.5658,72700.0
2010-07-01 12:25:00,40.99,41.12,40.99,41.1,41200.0,28.5589,28.6494,28.5589,28.6355,41200.0
2010-07-01 12:30:00,41.1,41.25,41.08,41.24,46200.0,28.6355,28.74,28.6216,28.7331,46200.0
2010-07-01 12:35:00,41.24,41.35,41.21,41.31,70000.0,28.7331,28.8097,28.7121,28.7818,70000.0
2010-07-01 12:40:00,41.32,41.63,41.31,41.57,95100.0,28.7888,29.0048,28.7818,28.963,95100.0
2010-07-01 12:45:00,41.57,41.57,41.47,41.49,37700.0,28.963,28.963,28.8933,28.9072,37700.0
2010-07-01 12:50:00,41.5,41.56,41.41,41.41,34600.0,28.9142,28.956,28.8515,28.8515,34600.0
2010-07-01 12:55:00,41.41,41.42,41.27,41.3,24000.0,28.8515,28.8585,28.754,28.7749,24000.0
2010-07-01 13:00:00,41.29,41.3,41.22,41.25,23500.0,28.7679,28.7749,28.7191,28.74,23500.0
2010-07-01 13:05:00,41.26,41.32,41.24,41.31,20900.0,28.747,28.7888,28.7331,28.7818,20900.0
2010-07-01 13:10:00,41.3,41.31,41.18,41.21,11300.0,28.7749,28.7818,28.6912,28.7121,11300.0
2010-07-01 13:15:00,41.19,41.38,41.18,41.38,17200.0,28.6982,28.8306,28.6912,28.8306,17200.0
2010-07-01 13:20:00,41.38,41.47,41.35,41.41,25400.0,28.8306,28.8933,28.8097,28.8515,25400.0
2010-07-01 13:25:00,41.4,41.43,41.35,41.43,59700.0,28.8445,28.8654,28.8097,28.8654,59700.0
2010-07-01 13:30:00,41.42,41.61,41.4,41.56,71900.0,28.8585,28.9908,28.8445,28.956,71900.0
2010-07-01 13:35:00,41.57,41.57,41.46,41.56,30600.0,28.963,28.963,28.8863,28.956,30600.0
2010-07-01 13:40:00,41.55,41.55,41.38,41.45,47300.0,28.949,28.949,28.8306,28.8794,47300.0
2010-07-01 13:45:00,41.47,41.5,41.35,41.41,37900.0,28.8933,28.9142,28.8097,28.8515,37900.0
2010-07-01 13:50:00,41.4,41.47,41.4,41.46,48800.0,28.8445,28.8933,28.8445,28.8863,48800.0
2010-07-01 13:55:00,41.47,41.58,41.46,41.57,36500.0,28.8933,28.9699,28.8863,28.963,36500.0
2010-07-01 14:00:00,41.55,41.56,41.48,41.53,36600.0,28.949,28.956,28.9003,28.9351,36600.0
2010-07-01 14:05:00,41.53,41.53,41.45,41.45,29100.0,28.9351,28.9351,28.8794,28.8794,29100.0
2010-07-01 14:10:00,41.44,41.63,41.44,41.61,36200.0,28.8724,29.0048,28.8724,28.9908,36200.0
2010-07-01 14:15:00,41.6,41.72,41.6,41.63,48700.0,28.9839,29.0675,28.9839,29.0048,48700.0
2010-07-01 14:20:00,41.61,41.61,41.47,41.56,35300.0,28.9908,28.9908,28.8933,28.956,35300.0
2010-07-01 14:25:00,41.56,41.56,41.47,41.51,30800.0,28.956,28.956,28.8933,28.9212,30800.0
2010-07-01 14:30:00,41.51,41.54,41.45,41.5,34700.0,28.9212,28.9421,28.8794,28.9142,34700.0
2010-07-01 14:35:00,41.49,41.6,41.46,41.5,41800.0,28.9072,28.9839,28.8863,28.9142,41800.0
2010-07-01 14:40:00,41.49,41.53,41.38,41.44,113300.0,28.9072,28.9351,28.8306,28.8724,113300.0
2010-07-01 14:45:00,41.43,41.46,41.4,41.43,79000.0,28.8654,28.8863,28.8445,28.8654,79000.0
2010-07-01 14:50:00,41.42,41.47,41.34,41.46,57100.0,28.8585,28.8933,28.8027,28.8863,57100.0
2010-07-01 14:55:00,41.46,41.52,41.4,41.49,68700.0,28.8863,28.9281,28.8445,28.9072,68700.0
2010-07-01 15:00:00,41.48,41.62,41.48,41.56,57000.0,28.9003,28.9978,28.9003,28.956,57000.0
2010-07-01 15:05:00,41.57,41.63,41.53,41.58,27800.0,28.963,29.0048,28.9351,28.9699,27800.0
2010-07-01 15:10:00,41.58,41.61,41.5,41.5,45100.0,28.9699,28.9908,28.9142,28.9142,45100.0
2010-07-01 15:15:00,41.51,41.53,41.45,41.46,42700.0,28.9212,28.9351,28.8794,28.8863,42700.0
2010-07-01 15:20:00,41.45,41.47,41.35,41.42,41500.0,28.8794,28.8933,28.8097,28.8585,41500.0
2010-07-01 15:25:00,41.41,41.57,41.39,41.55,89100.0,28.8515,28.963,28.8376,28.949,89100.0
2010-07-01 15:30:00,41.55,41.62,41.5,41.62,93900.0,28.949,28.9978,28.9142,28.9978,93900.0
2010-07-01 15:35:00,41.62,41.69,41.59,41.59,54900.0,28.9978,29.0466,28.9769,28.9769,54900.0
2010-07-01 15:40:00,41.58,41.6,41.48,41.55,76200.0,28.9699,28.9839,28.9003,28.949,76200.0
2010-07-01 15:45:00,41.55,41.61,41.39,41.39,107200.0,28.949,28.9908,28.8376,28.8376,107200.0
2010-07-01 15:50:00,41.4,41.56,41.32,41.56,236900.0,28.8445,28.956,28.7888,28.956,236900.0
2010-07-01 15:55:00,41.56,41.6,41.51,41.54,184100.0,28.956,28.9839,28.9212,28.9421,184100.0
2010-07-02 09:30:00,41.7,41.95,41.7,41.75,61500.0,29.0535,29.2277,29.0535,29.0884,61500.0
2010-07-02 09:35:00,41.75,41.94,41.73,41.82,61400.0,29.0884,29.2208,29.0744,29.1372,61400.0
2010-07-02 09:40:00,41.83,41.96,41.71,41.75,52900.0,29.1441,29.2347,29.0605,29.0884,52900.0
2010-07-02 09:45:00,41.75,41.82,41.63,41.64,28900.0,29.0884,29.1372,29.0048,29.0117,28900.0
2010-07-02 09:50:00,41.62,41.64,41.49,41.49,29600.0,28.9978,29.0117,28.9072,28.9072,29600.0
2010-07-02 09:55:00,41.48,41.65,41.45,41.55,40300.0,28.9003,29.0187,28.8794,28.949,40300.0
2010-07-02 10:00:00,41.55,41.55,41.33,41.33,71400.0,28.949,28.949,28.7958,28.7958,71400.0
2010-07-02 10:05:00,41.32,41.52,41.32,41.46,79700.0,28.7888,28.9281,28.7888,28.8863,79700.0
2010-07-02 10:10:00,41.47,41.58,41.47,41.51,49500.0,28.8933,28.9699,28.8933,28.9212,49500.0
2010-07-02 10:15:00,41.51,41.61,41.5,41.57,45300.0,28.9212,28.9908,28.9142,28.963,45300.0
2010-07-02 10:20:00,41.58,41.62,41.49,41.56,32100.0,28.9699,28.9978,28.9072,28.956,32100.0
2010-07-02 10:25:00,41.55,41.55,41.42,41.48,34100.0,28.949,28.949,28.8585,28.9003,34100.0
2010-07-02 10:30:00,41.48,41.5,41.43,41.46,37400.0,28.9003,28.9142,28.8654,28.8863,37400.0
2010-07-02 10:35:00,41.46,41.49,41.38,41.45,40200.0,28.8863,28.9072,28.8306,28.8794,40200.0
2010-07-02 10:40:00,41.46,41.5,41.36,41.36,50800.0,28.8863,28.9142,28.8167,28.8167,50800.0
2010-07-02 10:45:00,41.35,41.48,41.35,41.47,28400.0,28.8097,28.9003,28.8097,28.8933,28400.0
2010-07-02 10:50:00,41.47,41.47,41.34,41.41,45300.0,28.8933,28.8933,28.8027,28.8515,45300.0
2010-07-02 10:55:00,41.4,41.41,41.32,41.32,36800.0,28.8445,28.8515,28.7888,28.7888,36800.0
2010-07-02 11:00:00,41.34,41.35,41.25,41.3,27900.0,28.8027,28.8097,28.74,28.7749,27900.0
2010-07-02 11:05:00,41.3,41.39,41.3,41.35,37500.0,28.7749,28.8376,28.7749,28.8097,37500.0
2010-07-02 11:10:00,41.35,41.41,41.34,41.38,44800.0,28.8097,28.8515,28.8027,28.8306,44800.0
2010-07-02 11:15:00,41.38,41.41,41.23,41.24,29700.0,28.8306,28.8515,28.7261,28.7331,29700.0
2010-07-02 11:20:00,41.23,41.35,41.19,41.33,64400.0,28.7261,28.8097,28.6982,28.7958,64400.0
2010-07-02 11:25:00,41.33,41.38,41.29,41.32,48000.0,28.7958,28.8306,28.7679,28.7888,48000.0
2010-07-02 11:30:00,41.32,41.34,41.26,41.3,35900.0,28.7888,28.8027,28.747,28.7749,35900.0
2010-07-02 11:35:00,41.3,41.31,41.15,41.17,51800.0,28.7749,28.7818,28.6703,28.6843,51800.0
2010-07-02 11:40:00,41.17,41.19,41.1,41.17,75400.0,28.6843,28.6982,28.6355,28.6843,75400.0
2010-07-02 11:45:00,41.16,41.25,41.11,41.25,109900.0,28.6773,28.74,28.6425,28.74,109900.0
2010-07-02 11:50:00,41.25,41.28,41.2,41.26,55700.0,28.74,28.7609,28.7052,28.747,55700.0
2010-07-02 11:55:00,41.25,41.27,41.18,41.26,45800.0,28.74,28.754,28.6912,28.747,45800.0
2010-07-02 12:00:00,41.26,41.3,41.22,41.29,58300.0,28.747,28.7749,28.7191,28.7679,58300.0
2010-07-02 12:05:00,41.29,41.41,41.28,41.4,16700.0,28.7679,28.8515,28.7609,28.8445,16700.0
2010-07-02 12:10:00,41.41,41.43,41.38,41.4,26000.0,28.8515,28.8654,28.8306,28.8445,26000.0
2010-07-02 12:15:00,41.39,41.4,41.24,41.3,22700.0,28.8376,28.8445,28.7331,28.7749,22700.0
2010-07-02 12:20:00,41.29,41.31,41.23,41.3,38700.0,28.7679,28.7818,28.7261,28.7749,38700.0
2010-07-02 12:25:00,41.31,41.32,41.25,41.3,40200.0,28.7818,28.7888,28.74,28.7749,40200.0
2010-07-02 12:30:00,41.3,41.34,41.26,41.31,25000.0,28.7749,28.8027,28.747,28.7818,25000.0
2010-07-02 12:35:00,41.32,41.32,41.16,41.21,41000.0,28.7888,28.7888,28.6773,28.7121,41000.0
2010-07-02 12:40:00,41.21,41.27,41.18,41.19,34300.0,28.7121,28.754,28.6912,28.6982,34300.0
2010-07-02 12:45:00,41.2,41.23,41.13,41.21,37400.0,28.7052,28.7261,28.6564,28.7121,37400.0
2010-07-02 12:50:00,41.21,41.26,41.07,41.07,155700.0,28.7121,28.747,28.6146,28.6146,155700.0
2010-07-02 12:55:00,41.06,41.11,41.05,41.08,29400.0,28.6076,28.6425,28.6007,28.6216,29400.0
2010-07-02 13:00:00,41.09,41.09,40.96,41.01,48500.0,28.6285,28.6285,28.538,28.5728,48500.0
2010-07-02 13:05:00,41.02,41.16,41.01,41.15,40800.0,28.5798,28.6773,28.5728,28.6703,40800.0
2010-07-02 13:10:00,41.14,41.18,41.1,41.13,28800.0,28.6634,28.6912,28.6355,28.6564,28800.0
2010-07-02 13:15:00,41.13,41.16,41.1,41.13,35700.0,28.6564,28.6773,28.6355,28.6564,35700.0
2010-07-02 13:20:00,41.13,41.16,41.08,41.12,39300.0,28.6564,28.6773,28.6216,28.6494,39300.0
2010-07-02 13:25:00,41.13,41.15,41.02,41.03,35400.0,28.6564,28.6703,28.5798,28.5867,35400.0
2010-07-02 13:30:00,41.03,41.16,41.0,41.15,35100.0,28.5867,28.6773,28.5658,28.6703,35100.0
2010-07-02 13:35:00,41.15,41.16,41.04,41.08,47100.0,28.6703,28.6773,28.5937,28.6216,47100.0
2010-07-02 13:40:00,41.09,41.09,40.99,41.03,39900.0,28.6285,28.6285,28.5589,28.5867,39900.0
2010-07-02 13:45:00,41.02,41.12,41.02,41.1,23400.0,28.5798,28.6494,28.5798,28.6355,23400.0
2010-07-02 13:50:00,41.1,41.13,41.08,41.08,26100.0,28.6355,28.6564,28.6216,28.6216,26100.0
2010-07-02 13:55:00,41.09,41.17,41.09,41.12,30000.0,28.6285,28.6843,28.6285,28.6494,30000.0
2010-07-02 14:00:00,41.13,41.16,41.11,41.14,31600.0,28.6564,28.6773,28.6425,28.6634,31600.0
2010-07-02 14:05:00,41.14,41.14,41.05,41.08,26200.0,28.6634,28.6634,28.6007,28.6216,26200.0
2010-07-02 14:10:00,41.09,41.09,41.03,41.06,31700.0,28.6285,28.6285,28.5867,28.6076,31700.0
2010-07-02 14:15:00,41.07,41.12,41.05,41.1,39600.0,28.6146,28.6494,28.6007,28.6355,39600.0
2010-07-02 14:20:00,41.1,41.13,41.08,41.13,31200.0,28.6355,28.6564,28.6216,28.6564,31200.0
2010-07-02 14:25:00,41.13,41.15,41.07,41.15,57400.0,28.6564,28.6703,28.6146,28.6703,57400.0
2010-07-02 14:30:00,41.15,41.16,41.05,41.05,55000.0,28.6703,28.6773,28.6007,28.6007,55000.0
2010-07-02 14:35:00,41.05,41.16,41.05,41.14,39400.0,28.6007,28.6773,28.6007,28.6634,39400.0
2010-07-02 14:40:00,41.14,41.14,41.07,41.09,29400.0,28.6634,28.6634,28.6146,28.6285,29400.0
2010-07-02 14:45:00,41.08,41.15,41.06,41.06,39800.0,28.6216,28.6703,28.6076,28.6076,39800.0
2010-07-02 14:50:00,41.06,41.12,41.03,41.12,49000.0,28.6076,28.6494,28.5867,28.6494,49000.0
2010-07-02 14:55:00,41.13,41.2,41.13,41.19,39000.0,28.6564,28.7052,28.6564,28.6982,39000.0
2010-07-02 15:00:00,41.19,41.21,41.11,41.19,60800.0,28.6982,28.7121,28.6425,28.6982,60800.0
2010-07-02 15:05:00,41.19,41.24,41.16,41.24,66400.0,28.6982,28.7331,28.6773,28.7331,66400.0
2010-07-02 15:10:00,41.25,41.25,41.16,41.2,60500.0,28.74,28.74,28.6773,28.7052,60500.0
2010-07-02 15:15:00,41.19,41.23,41.14,41.22,60900.0,28.6982,28.7261,28.6634,28.7191,60900.0
2010-07-02 15:20:00,41.23,41.24,41.16,41.21,61100.0,28.7261,28.7331,28.6773,28.7121,61100.0
2010-07-02 15:25:00,41.2,41.31,41.19,41.23,94000.0,28.7052,28.7818,28.6982,28.7261,94000.0
2010-07-02 15:30:00,41.24,41.24,41.17,41.21,77000.0,28.7331,28.7331,28.6843,28.7121,77000.0
2010-07-02 15:35:00,41.21,41.37,41.21,41.37,119700.0,28.7121,28.8236,28.7121,28.8236,119700.0
2010-07-02 15:40:00,41.37,41.38,41.29,41.33,91400.0,28.8236,28.8306,28.7679,28.7958,91400.0
2010-07-02 15:45:00,41.33,41.45,41.33,41.34,138900.0,28.7958,28.8794,28.7958,28.8027,138900.0
2010-07-02 15:50:00,41.33,41.34,41.21,41.26,163600.0,28.7958,28.8027,28.7121,28.747,163600.0
2010-07-02 15:55:00,41.25,41.26,41.1,41.12,376200.0,28.74,28.747,28.6355,28.6494,376200.0
2010-07-06 09:30:00,41.62,41.84,41.5,41.65,68100.0,28.9978,29.1511,28.9142,29.0187,68100.0
2010-07-06 09:35:00,41.64,41.65,41.54,41.59,35000.0,29.0117,29.0187,28.9421,28.9769,35000.0
2010-07-06 09:40:00,41.57,41.62,41.49,41.56,29500.0,28.963,28.9978,28.9072,28.956,29500.0
2010-07-06 09:45:00,41.57,41.69,41.56,41.69,74200.0,28.963,29.0466,28.956,29.0466,74200.0
2010-07-06 09:50:00,41.69,41.8,41.68,41.77,43700.0,29.0466,29.1232,29.0396,29.1023,43700.0
2010-07-06 09:55:00,41.76,41.81,41.67,41.68,35500.0,29.0953,29.1302,29.0326,29.0396,35500.0
2010-07-06 10:00:00,41.68,41.89,41.58,41.89,62700.0,29.0396,29.1859,28.9699,29.1859,62700.0
2010-07-06 10:05:00,41.89,42.0,41.86,41.95,81700.0,29.1859,29.2626,29.165,29.2277,81700.0
2010-07-06 10:10:00,41.95,41.99,41.9,41.91,38900.0,29.2277,29.2556,29.1929,29.1999,38900.0
2010-07-06 10:15:00,41.92,41.94,41.87,41.87,15000.0,29.2068,29.2208,29.172,29.172,15000.0
2010-07-06 10:20:00,41.87,41.88,41.79,41.79,16900.0,29.172,29.179,29.1163,29.1163,16900.0
2010-07-06 10:25:00,41.8,41.83,41.77,41.79,24100.0,29.1232,29.1441,29.1023,29.1163,24100.0
2010-07-06 10:30:00,41.78,41.8,41.7,41.8,20900.0,29.1093,29.1232,29.0535,29.1232,20900.0
2010-07-06 10:35:00,41.8,41.85,41.78,41.83,28200.0,29.1232,29.1581,29.1093,29.1441,28200.0
2010-07-06 10:40:00,41.84,41.87,41.79,41.82,11500.0,29.1511,29.172,29.1163,29.1372,11500.0
2010-07-06 10:45:00,41.82,41.83,41.77,41.81,14700.0,29.1372,29.1441,29.1023,29.1302,14700.0
2010-07-06 10:50:00,41.81,41.84,41.77,41.82,12500.0,29.1302,29.1511,29.1023,29.1372,12500.0
2010-07-06 10:55:00,41.82,41.82,41.72,41.72,16900.0,29.1372,29.1372,29.0675,29.0675,16900.0
2010-07-06 11:00:00,41.71,41.81,41.71,41.8,21200.0,29.0605,29.1302,29.0605,29.1232,21200.0
2010-07-06 11:05:00,41.8,41.81,41.71,41.74,21300.0,29.1232,29.1302,29.0605,29.0814,21300.0
2010-07-06 11:10:00,41.74,41.81,41.71,41.76,25100.0,29.0814,29.1302,29.0605,29.0953,25100.0
2010-07-06 11:15:00,41.75,41.78,41.68,41.69,17100.0,29.0884,29.1093,29.0396,29.0466,17100.0
2010-07-06 11:20:00,41.69,41.73,41.67,41.69,27700.0,29.0466,29.0744,29.0326,29.0466,27700.0
2010-07-06 11:25:00,41.69,41.72,41.63,41.65,19300.0,29.0466,29.0675,29.0048,29.0187,19300.0
2010-07-06 11:30:00,41.64,41.77,41.64,41.77,14100.0,29.0117,29.1023,29.0117,29.1023,14100.0
2010-07-06 11:35:00,41.77,41.82,41.76,41.77,16300.0,29.1023,29.1372,29.0953,29.1023,16300.0
2010-07-06 11:40:00,41.77,41.83,41.73,41.82,16000.0,29.1023,29.1441,29.0744,29.1372,16000.0
2010-07-06 11:45:00,41.82,41.83,41.76,41.79,30800.0,29.1372,29.1441,29.0953,29.1163,30800.0
2010-07-06 11:50:00,41.78,41.79,41.67,41.68,30800.0,29.1093,29.1163,29.0326,29.0396,30800.0
2010-07-06 11:55:00,41.68,41.76,41.66,41.76,47400.0,29.0396,29.0953,29.0257,29.0953,47400.0
2010-07-06 12:00:00,41.76,41.83,41.76,41.82,15500.0,29.0953,29.1441,29.0953,29.1372,15500.0
2010-07-06 12:05:00,41.82,41.87,41.8,41.83,26200.0,29.1372,29.172,29.1232,29.1441,26200.0
2010-07-06 12:10:00,41.83,41.84,41.71,41.71,30700.0,29.1441,29.1511,29.0605,29.0605,30700.0
2010-07-06 12:15:00,41.72,41.73,41.66,41.73,22900.0,29.0675,29.0744,29.0257,29.0744,22900.0
2010-07-06 12:20:00,41.73,41.81,41.63,41.64,36000.0,29.0744,29.1302,29.0048,29.0117,36000.0
2010-07-06 12:25:00,41.63,41.65,41.56,41.62,28000.0,29.0048,29.0187,28.956,28.9978,28000.0
2010-07-06 12:30:00,41.61,41.62,41.56,41.58,17600.0,28.9908,28.9978,28.956,28.9699,17600.0
2010-07-06 12:35:00,41.58,41.66,41.58,41.64,14500.0,28.9699,29.0257,28.9699,29.0117,14500.0
2010-07-06 12:40:00,41.64,41.65,41.45,41.47,24300.0,29.0117,29.0187,28.8794,28.8933,24300.0
2010-07-06 12:45:00,41.46,41.53,41.44,41.45,27000.0,28.8863,28.9351,28.8724,28.8794,27000.0
2010-07-06 12:50:00,41.44,41.48,41.38,41.42,62800.0,28.8724,28.9003,28.8306,28.8585,62800.0
2010-07-06 12:55:00,41.41,41.42,41.32,41.37,29600.0,28.8515,28.8585,28.7888,28.8236,29600.0
2010-07-06 13:00:00,41.38,41.42,41.37,41.41,14400.0,28.8306,28.8585,28.8236,28.8515,14400.0
2010-07-06 13:05:00,41.42,41.49,41.39,41.47,23800.0,28.8585,28.9072,28.8376,28.8933,23800.0
2010-07-06 13:10:00,41.44,41.48,41.39,41.39,12200.0,28.8724,28.9003,28.8376,28.8376,12200.0
2010-07-06 13:15:00,41.39,41.4,41.28,41.32,20000.0,28.8376,28.8445,28.7609,28.7888,20000.0
2010-07-06 13:20:00,41.33,41.39,41.31,41.38,16700.0,28.7958,28.8376,28.7818,28.8306,16700.0
2010-07-06 13:25:00,41.38,41.42,41.28,41.41,61200.0,28.8306,28.8585,28.7609,28.8515,61200.0
2010-07-06 13:30:00,41.41,41.43,41.35,41.38,26400.0,28.8515,28.8654,28.8097,28.8306,26400.0
2010-07-06 13:35:00,41.38,41.38,41.23,41.23,30200.0,28.8306,28.8306,28.7261,28.7261,30200.0
2010-07-06 13:40:00,41.22,41.25,41.1,41.12,37600.0,28.7191,28.74,28.6355,28.6494,37600.0
2010-07-06 13:45:00,41.12,41.12,41.02,41.06,41800.0,28.6494,28.6494,28.5798,28.6076,41800.0
2010-07-06 13:50:00,41.06,41.11,40.93,40.95,79700.0,28.6076,28.6425,28.5171,28.531,79700.0
2010-07-06 13:55:00,40.95,41.0,40.95,40.98,50300.0,28.531,28.5658,28.531,28.5519,50300.0
2010-07-06 14:00:00,40.99,41.12,40.99,41.08,16100.0,28.5589,28.6494,28.5589,28.6216,16100.0
2010-07-06 14:05:00,41.07,41.09,40.96,40.99,38200.0,28.6146,28.6285,28.538,28.5589,38200.0
2010-07-06 14:10:00,40.98,41.01,40.89,40.91,60500.0,28.5519,28.5728,28.4892,28.5031,60500.0
2010-07-06 14:15:00,40.92,41.07,40.91,41.05,22700.0,28.5101,28.6146,28.5031,28.6007,22700.0
2010-07-06 14:20:00,41.03,41.09,41.0,41.07,33800.0,28.5867,28.6285,28.5658,28.6146,33800.0
2010-07-06 14:25:00,41.07,41.15,41.07,41.1,17800.0,28.6146,28.6703,28.6146,28.6355,17800.0
2010-07-06 14:30:00,41.1,41.17,41.1,41.16,31600.0,28.6355,28.6843,28.6355,28.6773,31600.0
2010-07-06 14:35:00,41.16,41.26,41.16,41.24,17000.0,28.6773,28.747,28.6773,28.7331,17000.0
2010-07-06 14:40:00,41.24,41.24,41.15,41.16,14500.0,28.7331,28.7331,28.6703,28.6773,14500.0
2010-07-06 14:45:00,41.16,41.16,41.08,41.1,27900.0,28.6773,28.6773,28.6216,28.6355,27900.0
2010-07-06 14:50:00,41.1,41.23,41.09,41.23,131000.0,28.6355,28.7261,28.6285,28.7261,131000.0
2010-07-06 14:55:00,41.23,41.24,41.03,41.04,40200.0,28.7261,28.7331,28.5867,28.5937,40200.0
2010-07-06 15:00:00,41.03,41.14,41.03,41.06,62200.0,28.5867,28.6634,28.5867,28.6076,62200.0
2010-07-06 15:05:00,41.06,41.06,40.95,41.03,68100.0,28.6076,28.6076,28.531,28.5867,68100.0
2010-07-06 15:10:00,41.01,41.07,40.9,41.06,34200.0,28.5728,28.6146,28.4962,28.6076,34200.0
2010-07-06 15:15:00,41.05,41.11,40.9,40.9,79400.0,28.6007,28.6425,28.4962,28.4962,79400.0
2010-07-06 15:20:00,40.89,40.93,40.79,40.84,49500.0,28.4892,28.5171,28.4195,28.4544,49500.0
2010-07-06 15:25:00,40.84,40.99,40.84,40.97,53900.0,28.4544,28.5589,28.4544,28.5449,53900.0
2010-07-06 15:30:00,40.97,41.03,40.93,40.98,63500.0,28.5449,28.5867,28.5171,28.5519,63500.0
2010-07-06 15:35:00,40.98,41.02,40.95,40.95,51500.0,28.5519,28.5798,28.531,28.531,51500.0
2010-07-06 15:40:00,40.95,41.12,40.93,41.09,72300.0,28.531,28.6494,28.5171,28.6285,72300.0
2010-07-06 15:45:00,41.09,41.2,41.01,41.02,110200.0,28.6285,28.7052,28.5728,28.5798,110200.0
2010-07-06 15:50:00,41.02,41.12,41.0,41.01,83700.0,28.5798,28.6494,28.5658,28.5728,83700.0
2010-07-06 15:55:00,41.01,41.21,40.99,41.21,150800.0,28.5728,28.7121,28.5589,28.7121,150800.0
2010-07-07 09:30:00,41.21,41.47,41.14,41.23,39800.0,28.7121,28.8933,28.6634,28.7261,39800.0
2010-07-07 09:35:00,41.24,41.37,41.21,41.28,35200.0,28.7331,28.8236,28.7121,28.7609,35200.0
2010-07-07 09:40:00,41.31,41.36,41.13,41.23,156200.0,28.7818,28.8167,28.6564,28.7261,156200.0
2010-07-07 09:45:00,41.22,41.29,41.18,41.25,91700.0,28.7191,28.7679,28.6912,28.74,91700.0
2010-07-07 09:50:00,41.24,41.35,41.21,41.27,65900.0,28.7331,28.8097,28.7121,28.754,65900.0
2010-07-07 09:55:00,41.28,41.35,41.26,41.33,44800.0,28.7609,28.8097,28.747,28.7958,44800.0
2010-07-07 10:00:00,41.34,41.64,41.33,41.63,51300.0,28.8027,29.0117,28.7958,29.0048,51300.0
2010-07-07 10:05:00,41.62,41.65,41.56,41.6,58100.0,28.9978,29.0187,28.956,28.9839,58100.0
2010-07-07 10:10:00,41.61,41.74,41.6,41.67,76800.0,28.9908,29.0814,28.9839,29.0326,76800.0
2010-07-07 10:15:00,41.67,41.7,41.56,41.62,45800.0,29.0326,29.0535,28.956,28.9978,45800.0
2010-07-07 10:20:00,41.61,41.65,41.56,41.59,50800.0,28.9908,29.0187,28.956,28.9769,50800.0
2010-07-07 10:25:00,41.59,41.66,41.55,41.57,33300.0,28.9769,29.0257,28.949,28.963,33300.0
2010-07-07 10:30:00,41.57,41.74,41.57,41.71,32200.0,28.963,29.0814,28.963,29.0605,32200.0
2010-07-07 10:35:00,41.71,41.77,41.67,41.67,26800.0,29.0605,29.1023,29.0326,29.0326,26800.0
2010-07-07 10:40:00,41.68,41.74,41.63,41.69,29200.0,29.0396,29.0814,29.0048,29.0466,29200.0
2010-07-07 10:45:00,41.69,41.89,41.68,41.86,65100.0,29.0466,29.1859,29.0396,29.165,65100.0
2010-07-07 10:50:00,41.87,41.97,41.81,41.93,25700.0,29.172,29.2417,29.1302,29.2138,25700.0
2010-07-07 10:55:00,41.93,41.93,41.81,41.89,19400.0,29.2138,29.2138,29.1302,29.1859,19400.0
2010-07-07 11:00:00,41.9,41.94,41.84,41.85,28300.0,29.1929,29.2208,29.1511,29.1581,28300.0
2010-07-07 11:05:00,41.85,41.85,41.78,41.81,24100.0,29.1581,29.1581,29.1093,29.1302,24100.0
2010-07-07 11:10:00,41.81,41.86,41.78,41.81,57900.0,29.1302,29.165,29.1093,29.1302,57900.0
2010-07-07 11:15:00,41.78,41.78,41.69,41.69,37000.0,29.1093,29.1093,29.0466,29.0466,37000.0
2010-07-07 11:20:00,41.69,41.73,41.66,41.73,31600.0,29.0466,29.0744,29.0257,29.0744,31600.0
2010-07-07 11:25:00,41.72,41.73,41.61,41.7,20700.0,29.0675,29.0744,28.9908,29.0535,20700.0
2010-07-07 11:30:00,41.7,41.77,41.67,41.76,21700.0,29.0535,29.1023,29.0326,29.0953,21700.0
2010-07-07 11:35:00,41.76,41.87,41.75,41.84,42100.0,29.0953,29.172,29.0884,29.1511,42100.0
2010-07-07 11:40:00,41.83,41.83,41.74,41.75,33600.0,29.1441,29.1441,29.0814,29.0884,33600.0
2010-07-07 11:45:00,41.74,41.74,41.65,41.66,17200.0,29.0814,29.0814,29.0187,29.0257,17200.0
2010-07-07 11:50:00,41.66,41.7,41.59,41.65,28500.0,29.0257,29.0535,28.9769,29.0187,28500.0
2010-07-07 11:55:00,41.63,41.68,41.6,41.66,20100.0,29.0048,29.0396,28.9839,29.0257,20100.0
2010-07-07 12:00:00,41.67,41.74,41.66,41.73,22500.0,29.0326,29.0814,29.0257,29.0744,22500.0
2010-07-07 12:05:00,41.73,41.74,41.66,41.73,16000.0,29.0744,29.0814,29.0257,29.0744,16000.0
2010-07-07 12:10:00,41.71,41.77,41.7,41.71,14900.0,29.0605,29.1023,29.0535,29.0605,14900.0
2010-07-07 12:15:00,41.71,41.8,41.71,41.76,38000.0,29.0605,29.1232,29.0605,29.0953,38000.0
2010-07-07 12:20:00,41.76,41.81,41.76,41.76,26600.0,29.0953,29.1302,29.0953,29.0953,26600.0
2010-07-07 12:25:00,41.76,41.84,41.75,41.84,33400.0,29.0953,29.1511,29.0884,29.1511,33400.0
2010-07-07 12:30:00,41.85,41.91,41.82,41.82,17300.0,29.1581,29.1999,29.1372,29.1372,17300.0
2010-07-07 12:35:00,41.82,41.87,41.82,41.83,19600.0,29.1372,29.172,29.1372,29.1441,19600.0
2010-07-07 12:40:00,41.83,41.85,41.82,41.85,30900.0,29.1441,29.1581,29.1372,29.1581,30900.0
2010-07-07 12:45:00,41.84,41.88,41.84,41.87,16600.0,29.1511,29.179,29.1511,29.172,16600.0
2010-07-07 12:50:00,41.86,41.88,41.82,41.87,27800.0,29.165,29.179,29.1372,29.172,27800.0
2010-07-07 12:55:00,41.86,41.87,41.82,41.84,14800.0,29.165,29.172,29.1372,29.1511,14800.0
2010-07-07 13:00:00,41.83,41.88,41.82,41.86,19300.0,29.1441,29.179,29.1372,29.165,19300.0
2010-07-07 13:05:00,41.85,41.89,41.85,41.88,25400.0,29.1581,29.1859,29.1581,29.179,25400.0
2010-07-07 13:10:00,41.88,42.0,41.85,42.0,37300.0,29.179,29.2626,29.1581,29.2626,37300.0
2010-07-07 13:15:00,42.01,42.06,41.96,41.99,22900.0,29.2695,29.3044,29.2347,29.2556,22900.0
2010-07-07 13:20:00,41.99,42.0,41.93,42.0,13400.0,29.2556,29.2626,29.2138,29.2626,13400.0
2010-07-07 13:25:00,42.0,42.05,41.98,42.02,17400.0,29.2626,29.2974,29.2486,29.2765,17400.0
2010-07-07 13:30:00,42.01,42.01,41.91,41.91,16400.0,29.2695,29.2695,29.1999,29.1999,16400.0
2010-07-07 13:35:00,41.9,41.94,41.9,41.91,20800.0,29.1929,29.2208,29.1929,29.1999,20800.0
2010-07-07 13:40:00,41.91,41.94,41.87,41.94,26800.0,29.1999,29.2208,29.172,29.2208,26800.0
2010-07-07 13:45:00,41.93,41.99,41.91,41.99,30100.0,29.2138,29.2556,29.1999,29.2556,30100.0
2010-07-07 13:50:00,41.99,42.03,41.94,42.02,34600.0,29.2556,29.2835,29.2208,29.2765,34600.0
2010-07-07 13:55:00,42.02,42.1,41.97,42.05,32100.0,29.2765,29.3322,29.2417,29.2974,32100.0
2010-07-07 14:00:00,42.06,42.12,42.06,42.1,16000.0,29.3044,29.3462,29.3044,29.3322,16000.0
2010-07-07 14:05:00,42.1,42.11,42.04,42.09,14000.0,29.3322,29.3392,29.2904,29.3253,14000.0
2010-07-07 14:10:00,42.08,42.16,42.03,42.12,60600.0,29.3183,29.374,29.2835,29.3462,60600.0
2010-07-07 14:15:00,42.13,42.13,42.08,42.11,16700.0,29.3531,29.3531,29.3183,29.3392,16700.0
2010-07-07 14:20:00,42.1,42.11,42.07,42.08,12800.0,29.3322,29.3392,29.3113,29.3183,12800.0
2010-07-07 14:25:00,42.06,42.12,42.05,42.09,30100.0,29.3044,29.3462,29.2974,29.3253,30100.0
2010-07-07 14:30:00,42.09,42.12,42.0,42.0,10600.0,29.3253,29.3462,29.2626,29.2626,10600.0
2010-07-07 14:35:00,42.0,42.06,41.98,42.0,30700.0,29.2626,29.3044,29.2486,29.2626,30700.0
2010-07-07 14:40:00,41.99,42.09,41.97,42.02,43400.0,29.2556,29.3253,29.2417,29.2765,43400.0
2010-07-07 14:45:00,42.01,42.04,41.99,42.0,33800.0,29.2695,29.2904,29.2556,29.2626,33800.0
2010-07-07 14:50:00,42.0,42.08,41.98,42.08,32100.0,29.2626,29.3183,29.2486,29.3183,32100.0
2010-07-07 14:55:00,42.08,42.19,42.06,42.18,80200.0,29.3183,29.3949,29.3044,29.388,80200.0
2010-07-07 15:00:00,42.18,42.18,42.06,42.08,49300.0,29.388,29.388,29.3044,29.3183,49300.0
2010-07-07 15:05:00,42.08,42.12,42.06,42.12,36200.0,29.3183,29.3462,29.3044,29.3462,36200.0
2010-07-07 15:10:00,42.12,42.21,42.12,42.2,48500.0,29.3462,29.4089,29.3462,29.4019,48500.0
2010-07-07 15:15:00,42.21,42.26,42.16,42.2,49800.0,29.4089,29.4437,29.374,29.4019,49800.0
2010-07-07 15:20:00,42.19,42.33,42.17,42.26,44000.0,29.3949,29.4925,29.381,29.4437,44000.0
2010-07-07 15:25:00,42.25,42.29,42.22,42.27,32900.0,29.4367,29.4646,29.4158,29.4507,32900.0
2010-07-07 15:30:00,42.26,42.33,42.24,42.3,60600.0,29.4437,29.4925,29.4298,29.4716,60600.0
2010-07-07 15:35:00,42.3,42.36,42.28,42.31,50300.0,29.4716,29.5134,29.4576,29.4785,50300.0
2010-07-07 15:40:00,42.3,42.38,42.25,42.36,66800.0,29.4716,29.5273,29.4367,29.5134,66800.0
2010-07-07 15:45:00,42.37,42.43,42.3,42.38,107000.0,29.5204,29.5622,29.4716,29.5273,107000.0
2010-07-07 15:50:00,42.37,42.46,42.35,42.46,126200.0,29.5204,29.5831,29.5064,29.5831,126200.0
2010-07-07 15:55:00,42.45,42.51,42.42,42.47,168400.0,29.5761,29.6179,29.5552,29.59,168400.0
2010-07-08 09:30:00,42.78,42.96,42.62,42.89,57300.0,29.806,29.9314,29.6945,29.8827,57300.0
2010-07-08 09:35:00,42.87,43.17,42.87,43.03,29900.0,29.8687,30.0777,29.8687,29.9802,29900.0
2010-07-08 09:40:00,43.05,43.05,42.79,42.86,52100.0,29.9941,29.9941,29.813,29.8617,52100.0
2010-07-08 09:45:00,42.87,42.92,42.83,42.85,42800.0,29.8687,29.9036,29.8408,29.8548,42800.0
2010-07-08 09:50:00,42.85,42.9,42.8,42.85,60100.0,29.8548,29.8896,29.8199,29.8548,60100.0
2010-07-08 09:55:00,42.85,42.88,42.74,42.86,70300.0,29.8548,29.8757,29.7781,29.8617,70300.0
2010-07-08 10:00:00,42.86,42.98,42.81,42.82,64400.0,29.8617,29.9454,29.8269,29.8339,64400.0
2010-07-08 10:05:00,42.81,42.82,42.69,42.76,114900.0,29.8269,29.8339,29.7433,29.7921,114900.0
2010-07-08 10:10:00,42.77,42.83,42.72,42.76,105700.0,29.799,29.8408,29.7642,29.7921,105700.0
2010-07-08 10:15:00,42.77,42.81,42.75,42.75,21100.0,29.799,29.8269,29.7851,29.7851,21100.0
2010-07-08 10:20:00,42.75,42.8,42.73,42.77,22300.0,29.7851,29.8199,29.7712,29.799,22300.0
2010-07-08 10:25:00,42.8,42.85,42.74,42.84,30600.0,29.8199,29.8548,29.7781,29.8478,30600.0
2010-07-08 10:30:00,42.84,42.92,42.8,42.88,30400.0,29.8478,29.9036,29.8199,29.8757,30400.0
2010-07-08 10:35:00,42.88,42.9,42.8,42.83,36100.0,29.8757,29.8896,29.8199,29.8408,36100.0
2010-07-08 10:40:00,42.83,42.85,42.76,42.82,31800.0,29.8408,29.8548,29.7921,29.8339,31800.0
2010-07-08 10:45:00,42.81,42.94,42.79,42.9,30000.0,29.8269,29.9175,29.813,29.8896,30000.0
2010-07-08 10:50:00,42.9,42.9,42.83,42.87,32700.0,29.8896,29.8896,29.8408,29.8687,32700.0
2010-07-08 10:55:00,42.87,42.89,42.8,42.84,28900.0,29.8687,29.8827,29.8199,29.8478,28900.0
2010-07-08 11:00:00,42.83,42.83,42.67,42.71,53500.0,29.8408,29.8408,29.7294,29.7572,53500.0
2010-07-08 11:05:00,42.7,42.75,42.62,42.72,35400.0,29.7503,29.7851,29.6945,29.7642,35400.0
2010-07-08 11:10:00,42.71,42.73,42.67,42.68,27800.0,29.7572,29.7712,29.7294,29.7363,27800.0
2010-07-08 11:15:00,42.68,42.78,42.64,42.77,85600.0,29.7363,29.806,29.7085,29.799,85600.0
2010-07-08 11:20:00,42.76,42.86,42.76,42.86,55500.0,29.7921,29.8617,29.7921,29.8617,55500.0
2010-07-08 11:25:00,42.86,42.89,42.72,42.74,60800.0,29.8617,29.8827,29.7642,29.7781,60800.0
2010-07-08 11:30:00,42.74,42.78,42.72,42.74,40800.0,29.7781,29.806,29.7642,29.7781,40800.0
2010-07-08 11:35:00,42.74,42.83,42.74,42.76,21200.0,29.7781,29.8408,29.7781,29.7921,21200.0
2010-07-08 11:40:00,42.76,42.81,42.65,42.66,30100.0,29.7921,29.8269,29.7154,29.7224,30100.0
2010-07-08 11:45:00,42.65,42.69,42.6,42.61,27900.0,29.7154,29.7433,29.6806,29.6876,27900.0
2010-07-08 11:50:00,42.62,42.63,42.55,42.59,52500.0,29.6945,29.7015,29.6458,29.6736,52500.0
2010-07-08 11:55:00,42.6,42.69,42.59,42.67,25500.0,29.6806,29.7433,29.6736,29.7294,25500.0
2010-07-08 12:00:00,42.66,42.71,42.6,42.7,48100.0,29.7224,29.7572,29.6806,29.7503,48100.0
2010-07-08 12:05:00,42.72,42.81,42.69,42.77,39800.0,29.7642,29.8269,29.7433,29.799,39800.0
2010-07-08 12:10:00,42.77,42.81,42.72,42.72,20200.0,29.799,29.8269,29.7642,29.7642,20200.0
2010-07-08 12:15:00,42.72,42.75,42.68,42.75,24400.0,29.7642,29.7851,29.7363,29.7851,24400.0
2010-07-08 12:20:00,42.76,42.8,42.71,42.8,41500.0,29.7921,29.8199,29.7572,29.8199,41500.0
2010-07-08 12:25:00,42.8,42.85,42.76,42.81,27600.0,29.8199,29.8548,29.7921,29.8269,27600.0
2010-07-08 12:30:00,42.81,42.82,42.74,42.75,24100.0,29.8269,29.8339,29.7781,29.7851,24100.0
2010-07-08 12:35:00,42.75,42.77,42.7,42.72,32900.0,29.7851,29.799,29.7503,29.7642,32900.0
2010-07-08 12:40:00,42.73,42.73,42.65,42.69,29800.0,29.7712,29.7712,29.7154,29.7433,29800.0
2010-07-08 12:45:00,42.7,42.74,42.69,42.73,20600.0,29.7503,29.7781,29.7433,29.7712,20600.0
2010-07-08 12:50:00,42.74,42.79,42.73,42.77,18600.0,29.7781,29.813,29.7712,29.799,18600.0
2010-07-08 12:55:00,42.78,42.79,42.72,42.75,46200.0,29.806,29.813,29.7642,29.7851,46200.0
2010-07-08 13:00:00,42.74,42.78,42.73,42.76,15900.0,29.7781,29.806,29.7712,29.7921,15900.0
2010-07-08 13:05:00,42.77,42.85,42.77,42.84,19900.0,29.799,29.8548,29.799,29.8478,19900.0
2010-07-08 13:10:00,42.85,42.88,42.8,42.84,19700.0,29.8548,29.8757,29.8199,29.8478,19700.0
2010-07-08 13:15:00,42.84,42.92,42.81,42.92,38000.0,29.8478,29.9036,29.8269,29.9036,38000.0
2010-07-08 13:20:00,42.91,42.97,42.9,42.95,52600.0,29.8966,29.9384,29.8896,29.9245,52600.0
2010-07-08 13:25:00,42.95,42.96,42.89,42.9,46000.0,29.9245,29.9314,29.8827,29.8896,46000.0
2010-07-08 13:30:00,42.89,42.95,42.89,42.9,48400.0,29.8827,29.9245,29.8827,29.8896,48400.0
2010-07-08 13:35:00,42.9,42.96,42.89,42.9,49100.0,29.8896,29.9314,29.8827,29.8896,49100.0
2010-07-08 13:40:00,42.89,42.93,42.86,42.9,51700.0,29.8827,29.9105,29.8617,29.8896,51700.0
2010-07-08 13:45:00,42.91,42.91,42.86,42.91,36700.0,29.8966,29.8966,29.8617,29.8966,36700.0
2010-07-08 13:50:00,42.91,42.92,42.78,42.78,27900.0,29.8966,29.9036,29.806,29.806,27900.0
2010-07-08 13:55:00,42.77,42.79,42.73,42.74,51100.0,29.799,29.813,29.7712,29.7781,51100.0
2010-07-08 14:00:00,42.75,42.76,42.69,42.71,69500.0,29.7851,29.7921,29.7433,29.7572,69500.0
2010-07-08 14:05:00,42.72,42.73,42.66,42.66,35500.0,29.7642,29.7712,29.7224,29.7224,35500.0
2010-07-08 14:10:00,42.66,42.66,42.58,42.65,81700.0,29.7224,29.7224,29.6667,29.7154,81700.0
2010-07-08 14:15:00,42.64,42.65,42.53,42.62,33600.0,29.7085,29.7154,29.6318,29.6945,33600.0
2010-07-08 14:20:00,42.61,42.61,42.55,42.58,18300.0,29.6876,29.6876,29.6458,29.6667,18300.0
2010-07-08 14:25:00,42.57,42.65,42.57,42.62,28800.0,29.6597,29.7154,29.6597,29.6945,28800.0
2010-07-08 14:30:00,42.62,42.66,42.6,42.61,20200.0,29.6945,29.7224,29.6806,29.6876,20200.0
2010-07-08 14:35:00,42.62,42.62,42.58,42.6,17100.0,29.6945,29.6945,29.6667,29.6806,17100.0
2010-07-08 14:40:00,42.6,42.7,42.59,42.65,26900.0,29.6806,29.7503,29.6736,29.7154,26900.0
2010-07-08 14:45:00,42.66,42.67,42.62,42.64,47000.0,29.7224,29.7294,29.6945,29.7085,47000.0
2010-07-08 14:50:00,42.64,42.65,42.6,42.64,34100.0,29.7085,29.7154,29.6806,29.7085,34100.0
2010-07-08 14:55:00,42.65,42.72,42.63,42.69,23100.0,29.7154,29.7642,29.7015,29.7433,23100.0
2010-07-08 15:00:00,42.68,42.69,42.61,42.65,43800.0,29.7363,29.7433,29.6876,29.7154,43800.0
2010-07-08 15:05:00,42.64,42.69,42.6,42.64,57600.0,29.7085,29.7433,29.6806,29.7085,57600.0
2010-07-08 15:10:00,42.63,42.67,42.6,42.63,33500.0,29.7015,29.7294,29.6806,29.7015,33500.0
2010-07-08 15:15:00,42.64,42.77,42.63,42.76,65100.0,29.7085,29.799,29.7015,29.7921,65100.0
2010-07-08 15:20:00,42.76,42.87,42.75,42.86,57800.0,29.7921,29.8687,29.7851,29.8617,57800.0
2010-07-08 15:25:00,42.87,42.91,42.81,42.89,51000.0,29.8687,29.8966,29.8269,29.8827,51000.0
2010-07-08 15:30:00,42.91,42.98,42.89,42.92,92300.0,29.8966,29.9454,29.8827,29.9036,92300.0
2010-07-08 15:35:00,42.92,42.99,42.92,42.95,70500.0,29.9036,29.9523,29.9036,29.9245,70500.0
2010-07-08 15:40:00,42.95,43.02,42.9,43.02,57400.0,29.9245,29.9732,29.8896,29.9732,57400.0
2010-07-08 15:45:00,43.02,43.06,42.95,42.99,107400.0,29.9732,30.0011,29.9245,29.9523,107400.0
2010-07-08 15:50:00,43.0,43.06,42.97,42.99,144400.0,29.9593,30.0011,29.9384,29.9523,144400.0
2010-07-08 15:55:00,42.99,43.08,42.98,43.08,134900.0,29.9523,30.015,29.9454,30.015,134900.0
2010-07-09 09:30:00,43.08,43.18,42.96,43.11,46100.0,30.015,30.0847,29.9314,30.0359,46100.0
2010-07-09 09:35:00,43.09,43.25,43.03,43.22,25600.0,30.022,30.1335,29.9802,30.1126,25600.0
2010-07-09 09:40:00,43.25,43.29,43.17,43.24,36100.0,30.1335,30.1613,30.0777,30.1265,36100.0
2010-07-09 09:45:00,43.23,43.31,43.18,43.18,27100.0,30.1195,30.1753,30.0847,30.0847,27100.0
2010-07-09 09:50:00,43.2,43.22,43.11,43.11,33300.0,30.0986,30.1126,30.0359,30.0359,33300.0
2010-07-09 09:55:00,43.11,43.22,43.1,43.16,26400.0,30.0359,30.1126,30.029,30.0708,26400.0
2010-07-09 10:00:00,43.15,43.28,43.14,43.26,44000.0,30.0638,30.1544,30.0568,30.1404,44000.0
2010-07-09 10:05:00,43.26,43.32,43.14,43.17,31000.0,30.1404,30.1822,30.0568,30.0777,31000.0
2010-07-09 10:10:00,43.17,43.25,43.13,43.18,31600.0,30.0777,30.1335,30.0499,30.0847,31600.0
2010-07-09 10:15:00,43.2,43.2,43.12,43.18,63700.0,30.0986,30.0986,30.0429,30.0847,63700.0
2010-07-09 10:20:00,43.19,43.31,43.13,43.3,35500.0,30.0917,30.1753,30.0499,30.1683,35500.0
2010-07-09 10:25:00,43.28,43.31,43.25,43.25,38000.0,30.1544,30.1753,30.1335,30.1335,38000.0
2010-07-09 10:30:00,43.26,43.3,43.24,43.25,46000.0,30.1404,30.1683,30.1265,30.1335,46000.0
2010-07-09 10:35:00,43.26,43.34,43.23,43.31,62800.0,30.1404,30.1962,30.1195,30.1753,62800.0
2010-07-09 10:40:00,43.32,43.41,43.3,43.32,45200.0,30.1822,30.2449,30.1683,30.1822,45200.0
2010-07-09 10:45:00,43.32,43.33,43.2,43.21,39000.0,30.1822,30.1892,30.0986,30.1056,39000.0
2010-07-09 10:50:00,43.21,43.27,43.2,43.27,31200.0,30.1056,30.1474,30.0986,30.1474,31200.0
2010-07-09 10:55:00,43.27,43.27,43.14,43.18,49200.0,30.1474,30.1474,30.0568,30.0847,49200.0
2010-07-09 11:00:00,43.18,43.2,43.12,43.16,28800.0,30.0847,30.0986,30.0429,30.0708,28800.0
2010-07-09 11:05:00,43.17,43.19,43.05,43.05,21700.0,30.0777,30.0917,29.9941,29.9941,21700.0
2010-07-09 11:10:00,43.04,43.06,43.0,43.0,38100.0,29.9872,30.0011,29.9593,29.9593,38100.0
2010-07-09 11:15:00,43.01,43.05,42.98,43.01,33400.0,29.9663,29.9941,29.9454,29.9663,33400.0
2010-07-09 11:20:00,43.01,43.03,42.99,43.0,13600.0,29.9663,29.9802,29.9523,29.9593,13600.0
2010-07-09 11:25:00,42.98,42.98,42.92,42.97,29700.0,29.9454,29.9454,29.9036,29.9384,29700.0
2010-07-09 11:30:00,42.98,43.03,42.96,42.99,25100.0,29.9454,29.9802,29.9314,29.9523,25100.0
2010-07-09 11:35:00,43.0,43.03,42.98,43.03,42000.0,29.9593,29.9802,29.9454,29.9802,42000.0
2010-07-09 11:40:00,43.03,43.07,42.98,43.03,19200.0,29.9802,30.0081,29.9454,29.9802,19200.0
2010-07-09 11:45:00,43.03,43.05,43.01,43.03,15100.0,29.9802,29.9941,29.9663,29.9802,15100.0
2010-07-09 11:50:00,43.03,43.04,43.01,43.04,16300.0,29.9802,29.9872,29.9663,29.9872,16300.0
2010-07-09 11:55:00,43.04,43.06,42.99,42.99,23500.0,29.9872,30.0011,29.9523,29.9523,23500.0
2010-07-09 12:00:00,43.0,43.03,42.99,43.01,15500.0,29.9593,29.9802,29.9523,29.9663,15500.0
2010-07-09 12:05:00,43.01,43.08,43.0,43.05,16600.0,29.9663,30.015,29.9593,29.9941,16600.0
2010-07-09 12:10:00,43.06,43.11,43.02,43.03,18400.0,30.0011,30.0359,29.9732,29.9802,18400.0
2010-07-09 12:15:00,43.03,43.07,43.0,43.07,20000.0,29.9802,30.0081,29.9593,30.0081,20000.0
2010-07-09 12:20:00,43.06,43.09,43.03,43.07,12400.0,30.0011,30.022,29.9802,30.0081,12400.0
2010-07-09 12:25:00,43.08,43.11,43.06,43.07,18400.0,30.015,30.0359,30.0011,30.0081,18400.0
2010-07-09 12:30:00,43.06,43.06,43.0,43.04,24900.0,30.0011,30.0011,29.9593,29.9872,24900.0
2010-07-09 12:35:00,43.04,43.05,42.99,43.01,19900.0,29.9872,29.9941,29.9523,29.9663,19900.0
2010-07-09 12:40:00,43.02,43.04,42.97,43.02,16900.0,29.9732,29.9872,29.9384,29.9732,16900.0
2010-07-09 12:45:00,43.03,43.08,43.02,43.05,21800.0,29.9802,30.015,29.9732,29.9941,21800.0
2010-07-09 12:50:00,43.06,43.08,43.05,43.05,9600.0,30.0011,30.015,29.9941,29.9941,9600.0
2010-07-09 12:55:00,43.06,43.1,43.04,43.04,12800.0,30.0011,30.029,29.9872,29.9872,12800.0
2010-07-09 13:00:00,43.04,43.08,43.02,43.06,19400.0,29.9872,30.015,29.9732,30.0011,19400.0
2010-07-09 13:05:00,43.07,43.11,43.06,43.07,13800.0,30.0081,30.0359,30.0011,30.0081,13800.0
2010-07-09 13:10:00,43.07,43.07,43.02,43.06,28600.0,30.0081,30.0081,29.9732,30.0011,28600.0
2010-07-09 13:15:00,43.07,43.07,43.02,43.02,17200.0,30.0081,30.0081,29.9732,29.9732,17200.0
2010-07-09 13:20:00,43.02,43.06,42.99,43.0,17900.0,29.9732,30.0011,29.9523,29.9593,17900.0
2010-07-09 13:25:00,43.0,43.03,43.0,43.01,12100.0,29.9593,29.9802,29.9593,29.9663,12100.0
2010-07-09 13:30:00,43.0,43.05,42.98,43.01,24200.0,29.9593,29.9941,29.9454,29.9663,24200.0
2010-07-09 13:35:00,43.01,43.05,42.99,43.02,20800.0,29.9663,29.9941,29.9523,29.9732,20800.0
2010-07-09 13:40:00,43.02,43.06,42.99,43.0,17900.0,29.9732,30.0011,29.9523,29.9593,17900.0
2010-07-09 13:45:00,43.0,43.03,42.97,43.03,19300.0,29.9593,29.9802,29.9384,29.9802,19300.0
2010-07-09 13:50:00,43.03,43.06,43.01,43.04,18000.0,29.9802,30.0011,29.9663,29.9872,18000.0
2010-07-09 13:55:00,43.04,43.07,43.04,43.07,13500.0,29.9872,30.0081,29.9872,30.0081,13500.0
2010-07-09 14:00:00,43.07,43.08,43.04,43.08,7900.0,30.0081,30.015,29.9872,30.015,7900.0
2010-07-09 14:05:00,43.08,43.12,43.03,43.03,15000.0,30.015,30.0429,29.9802,29.9802,15000.0
2010-07-09 14:10:00,43.02,43.04,43.01,43.02,18900.0,29.9732,29.9872,29.9663,29.9732,18900.0
2010-07-09 14:15:00,43.02,43.07,43.01,43.07,16100.0,29.9732,30.0081,29.9663,30.0081,16100.0
2010-07-09 14:20:00,43.07,43.08,43.03,43.07,15200.0,30.0081,30.015,29.9802,30.0081,15200.0
2010-07-09 14:25:00,43.06,43.06,43.03,43.04,17500.0,30.0011,30.0011,29.9802,29.9872,17500.0
2010-07-09 14:30:00,43.04,43.08,43.04,43.04,14800.0,29.9872,30.015,29.9872,29.9872,14800.0
2010-07-09 14:35:00,43.03,43.06,43.02,43.04,18100.0,29.9802,30.0011,29.9732,29.9872,18100.0
2010-07-09 14:40:00,43.04,43.13,43.04,43.11,20100.0,29.9872,30.0499,29.9872,30.0359,20100.0
2010-07-09 14:45:00,43.11,43.12,43.09,43.09,13400.0,30.0359,30.0429,30.022,30.022,13400.0
2010-07-09 14:50:00,43.09,43.19,43.09,43.18,34500.0,30.022,30.0917,30.022,30.0847,34500.0
2010-07-09 14:55:00,43.18,43.29,43.18,43.26,26400.0,30.0847,30.1613,30.0847,30.1404,26400.0
2010-07-09 15:00:00,43.26,43.31,43.24,43.25,22600.0,30.1404,30.1753,30.1265,30.1335,22600.0
2010-07-09 15:05:00,43.25,43.27,43.21,43.21,16200.0,30.1335,30.1474,30.1056,30.1056,16200.0
2010-07-09 15:10:00,43.21,43.32,43.21,43.31,24100.0,30.1056,30.1822,30.1056,30.1753,24100.0
2010-07-09 15:15:00,43.31,43.35,43.3,43.34,106800.0,30.1753,30.2031,30.1683,30.1962,106800.0
2010-07-09 15:20:00,43.35,43.37,43.31,43.36,51300.0,30.2031,30.2171,30.1753,30.2101,51300.0
2010-07-09 15:25:00,43.37,43.37,43.26,43.28,73400.0,30.2171,30.2171,30.1404,30.1544,73400.0
2010-07-09 15:30:00,43.29,43.31,43.22,43.27,56500.0,30.1613,30.1753,30.1126,30.1474,56500.0
2010-07-09 15:35:00,43.28,43.37,43.28,43.35,42600.0,30.1544,30.2171,30.1544,30.2031,42600.0
2010-07-09 15:40:00,43.35,43.41,43.35,43.38,39300.0,30.2031,30.2449,30.2031,30.224,39300.0
2010-07-09 15:45:00,43.38,43.4,43.3,43.34,78200.0,30.224,30.238,30.1683,30.1962,78200.0
2010-07-09 15:50:00,43.34,43.41,43.32,43.38,99400.0,30.1962,30.2449,30.1822,30.224,99400.0
2010-07-09 15:55:00,43.38,43.4,43.35,43.36,99900.0,30.224,30.238,30.2031,30.2101,99900.0
2010-07-12 09:30:00,43.28,43.29,43.01,43.12,30600.0,30.1544,30.1613,29.9663,30.0429,30600.0
2010-07-12 09:35:00,43.18,43.26,43.14,43.19,26000.0,30.0847,30.1404,30.0568,30.0917,26000.0
2010-07-12 09:40:00,43.19,43.31,43.19,43.3,31000.0,30.0917,30.1753,30.0917,30.1683,31000.0
2010-07-12 09:45:00,43.3,43.37,43.25,43.25,33100.0,30.1683,30.2171,30.1335,30.1335,33100.0
2010-07-12 09:50:00,43.25,43.31,43.2,43.21,26800.0,30.1335,30.1753,30.0986,30.1056,26800.0
2010-07-12 09:55:00,43.2,43.32,43.17,43.31,22500.0,30.0986,30.1822,30.0777,30.1753,22500.0
2010-07-12 10:00:00,43.32,43.34,43.28,43.28,19600.0,30.1822,30.1962,30.1544,30.1544,19600.0
2010-07-12 10:05:00,43.27,43.27,43.12,43.12,21400.0,30.1474,30.1474,30.0429,30.0429,21400.0
2010-07-12 10:10:00,43.13,43.13,43.02,43.04,62900.0,30.0499,30.0499,29.9732,29.9872,62900.0
2010-07-12 10:15:00,43.05,43.1,43.05,43.09,26200.0,29.9941,30.029,29.9941,30.022,26200.0
2010-07-12 10:20:00,43.1,43.1,42.97,42.98,27800.0,30.029,30.029,29.9384,29.9454,27800.0
2010-07-12 10:25:00,42.99,43.0,42.88,42.88,67500.0,29.9523,29.9593,29.8757,29.8757,67500.0
2010-07-12 10:30:00,42.89,42.91,42.85,42.88,46100.0,29.8827,29.8966,29.8548,29.8757,46100.0
2010-07-12 10:35:00,42.89,42.97,42.89,42.96,22900.0,29.8827,29.9384,29.8827,29.9314,22900.0
2010-07-12 10:40:00,42.96,43.0,42.89,42.92,36900.0,29.9314,29.9593,29.8827,29.9036,36900.0
2010-07-12 10:45:00,42.92,42.97,42.88,42.93,39300.0,29.9036,29.9384,29.8757,29.9105,39300.0
2010-07-12 10:50:00,42.92,42.96,42.89,42.9,40700.0,29.9036,29.9314,29.8827,29.8896,40700.0
2010-07-12 10:55:00,42.89,42.92,42.87,42.91,36400.0,29.8827,29.9036,29.8687,29.8966,36400.0
2010-07-12 11:00:00,42.91,42.91,42.8,42.81,51400.0,29.8966,29.8966,29.8199,29.8269,51400.0
2010-07-12 11:05:00,42.81,42.81,42.69,42.71,118300.0,29.8269,29.8269,29.7433,29.7572,118300.0
2010-07-12 11:10:00,42.7,42.8,42.69,42.78,38700.0,29.7503,29.8199,29.7433,29.806,38700.0
2010-07-12 11:15:00,42.77,42.78,42.74,42.77,24500.0,29.799,29.806,29.7781,29.799,24500.0
2010-07-12 11:20:00,42.76,42.81,42.73,42.78,25100.0,29.7921,29.8269,29.7712,29.806,25100.0
2010-07-12 11:25:00,42.78,42.8,42.76,42.77,24400.0,29.806,29.8199,29.7921,29.799,24400.0
2010-07-12 11:30:00,42.77,42.81,42.75,42.79,43300.0,29.799,29.8269,29.7851,29.813,43300.0
2010-07-12 11:35:00,42.79,42.8,42.76,42.78,25400.0,29.813,29.8199,29.7921,29.806,25400.0
2010-07-12 11:40:00,42.79,42.81,42.77,42.78,24400.0,29.813,29.8269,29.799,29.806,24400.0
2010-07-12 11:45:00,42.78,42.79,42.75,42.76,14600.0,29.806,29.813,29.7851,29.7921,14600.0
2010-07-12 11:50:00,42.76,42.79,42.73,42.78,32200.0,29.7921,29.813,29.7712,29.806,32200.0
2010-07-12 11:55:00,42.78,42.78,42.73,42.74,21300.0,29.806,29.806,29.7712,29.7781,21300.0
2010-07-12 12:00:00,42.74,42.79,42.74,42.75,36100.0,29.7781,29.813,29.7781,29.7851,36100.0
2010-07-12 12:05:00,42.76,42.85,42.76,42.82,27800.0,29.7921,29.8548,29.7921,29.8339,27800.0
2010-07-12 12:10:00,42.81,42.88,42.8,42.85,19300.0,29.8269,29.8757,29.8199,29.8548,19300.0
2010-07-12 12:15:00,42.86,42.88,42.85,42.88,20500.0,29.8617,29.8757,29.8548,29.8757,20500.0
2010-07-12 12:20:00,42.88,42.89,42.8,42.81,24100.0,29.8757,29.8827,29.8199,29.8269,24100.0
2010-07-12 12:25:00,42.8,42.83,42.77,42.79,19400.0,29.8199,29.8408,29.799,29.813,19400.0
2010-07-12 12:30:00,42.78,42.8,42.75,42.77,29300.0,29.806,29.8199,29.7851,29.799,29300.0
2010-07-12 12:35:00,42.77,42.87,42.76,42.86,26300.0,29.799,29.8687,29.7921,29.8617,26300.0
2010-07-12 12:40:00,42.86,42.9,42.85,42.85,18000.0,29.8617,29.8896,29.8548,29.8548,18000.0
2010-07-12 12:45:00,42.84,42.85,42.78,42.8,25700.0,29.8478,29.8548,29.806,29.8199,25700.0
2010-07-12 12:50:00,42.79,42.87,42.77,42.86,19500.0,29.813,29.8687,29.799,29.8617,19500.0
2010-07-12 12:55:00,42.84,42.84,42.73,42.74,17900.0,29.8478,29.8478,29.7712,29.7781,17900.0
2010-07-12 13:00:00,42.74,42.77,42.73,42.76,13600.0,29.7781,29.799,29.7712,29.7921,13600.0
2010-07-12 13:05:00,42.75,42.81,42.73,42.78,22700.0,29.7851,29.8269,29.7712,29.806,22700.0
2010-07-12 13:10:00,42.78,42.84,42.77,42.82,18100.0,29.806,29.8478,29.799,29.8339,18100.0
2010-07-12 13:15:00,42.82,42.89,42.82,42.86,24900.0,29.8339,29.8827,29.8339,29.8617,24900.0
2010-07-12 13:20:00,42.84,42.85,42.8,42.82,14400.0,29.8478,29.8548,29.8199,29.8339,14400.0
2010-07-12 13:25:00,42.83,42.84,42.79,42.83,11500.0,29.8408,29.8478,29.813,29.8408,11500.0
2010-07-12 13:30:00,42.84,42.9,42.82,42.89,15200.0,29.8478,29.8896,29.8339,29.8827,15200.0
2010-07-12 13:35:00,42.88,42.88,42.83,42.87,21000.0,29.8757,29.8757,29.8408,29.8687,21000.0
2010-07-12 13:40:00,42.88,42.89,42.79,42.82,23300.0,29.8757,29.8827,29.813,29.8339,23300.0
2010-07-12 13:45:00,42.81,42.85,42.8,42.85,13600.0,29.8269,29.8548,29.8199,29.8548,13600.0
2010-07-12 13:50:00,42.84,42.96,42.83,42.96,28800.0,29.8478,29.9314,29.8408,29.9314,28800.0
2010-07-12 13:55:00,42.97,42.97,42.92,42.93,13300.0,29.9384,29.9384,29.9036,29.9105,13300.0
2010-07-12 14:00:00,42.94,42.96,42.93,42.95,9000.0,29.9175,29.9314,29.9105,29.9245,9000.0
2010-07-12 14:05:00,42.95,42.96,42.89,42.92,21500.0,29.9245,29.9314,29.8827,29.9036,21500.0
2010-07-12 14:10:00,42.92,42.93,42.89,42.92,9500.0,29.9036,29.9105,29.8827,29.9036,9500.0
2010-07-12 14:15:00,42.92,42.97,42.83,42.85,20400.0,29.9036,29.9384,29.8408,29.8548,20400.0
2010-07-12 14:20:00,42.86,42.92,42.85,42.88,14700.0,29.8617,29.9036,29.8548,29.8757,14700.0
2010-07-12 14:25:00,42.88,42.89,42.84,42.88,10600.0,29.8757,29.8827,29.8478,29.8757,10600.0
2010-07-12 14:30:00,42.88,42.88,42.79,42.79,20200.0,29.8757,29.8757,29.813,29.813,20200.0
2010-07-12 14:35:00,42.79,42.9,42.79,42.89,15500.0,29.813,29.8896,29.813,29.8827,15500.0
2010-07-12 14:40:00,42.89,42.92,42.86,42.92,28400.0,29.8827,29.9036,29.8617,29.9036,28400.0
2010-07-12 14:45:00,42.91,42.94,42.89,42.92,26100.0,29.8966,29.9175,29.8827,29.9036,26100.0
2010-07-12 14:50:00,42.92,42.92,42.83,42.83,33200.0,29.9036,29.9036,29.8408,29.8408,33200.0
2010-07-12 14:55:00,42.84,42.89,42.78,42.86,83100.0,29.8478,29.8827,29.806,29.8617,83100.0
2010-07-12 15:00:00,42.88,42.88,42.82,42.87,46300.0,29.8757,29.8757,29.8339,29.8687,46300.0
2010-07-12 15:05:00,42.86,42.87,42.78,42.81,47900.0,29.8617,29.8687,29.806,29.8269,47900.0
2010-07-12 15:10:00,42.81,42.86,42.78,42.86,44300.0,29.8269,29.8617,29.806,29.8617,44300.0
2010-07-12 15:15:00,42.85,42.88,42.8,42.84,74800.0,29.8548,29.8757,29.8199,29.8478,74800.0
2010-07-12 15:20:00,42.83,42.89,42.81,42.89,37100.0,29.8408,29.8827,29.8269,29.8827,37100.0
2010-07-12 15:25:00,42.89,42.89,42.79,42.81,84600.0,29.8827,29.8827,29.813,29.8269,84600.0
2010-07-12 15:30:00,42.81,42.83,42.75,42.79,112800.0,29.8269,29.8408,29.7851,29.813,112800.0
2010-07-12 15:35:00,42.78,42.81,42.74,42.8,97700.0,29.806,29.8269,29.7781,29.8199,97700.0
2010-07-12 15:40:00,42.8,42.84,42.79,42.8,67400.0,29.8199,29.8478,29.813,29.8199,67400.0
2010-07-12 15:45:00,42.8,42.85,42.77,42.78,51900.0,29.8199,29.8548,29.799,29.806,51900.0
2010-07-12 15:50:00,42.78,42.79,42.74,42.77,89100.0,29.806,29.813,29.7781,29.799,89100.0
2010-07-12 15:55:00,42.78,42.86,42.77,42.85,103600.0,29.806,29.8617,29.799,29.8548,103600.0
2010-07-13 09:30:00,44.21,44.22,44.02,44.06,163000.0,30.8023,30.8093,30.67,30.6978,163000.0
2010-07-13 09:35:00,44.06,44.1,43.92,43.95,97300.0,30.6978,30.7257,30.6003,30.6212,97300.0
2010-07-13 09:40:00,43.95,44.05,43.78,43.88,134800.0,30.6212,30.6909,30.5027,30.5724,134800.0
2010-07-13 09:45:00,43.87,44.01,43.85,43.98,157800.0,30.5654,30.663,30.5515,30.6421,157800.0
2010-07-13 09:50:00,43.98,44.03,43.95,43.97,99300.0,30.6421,30.6769,30.6212,30.6351,99300.0
2010-07-13 09:55:00,43.97,44.1,43.96,44.09,44700.0,30.6351,30.7257,30.6281,30.7187,44700.0
2010-07-13 10:00:00,44.08,44.3,44.08,44.26,109800.0,30.7118,30.865,30.7118,30.8372,109800.0
2010-07-13 10:05:00,44.25,44.36,44.23,44.24,76900.0,30.8302,30.9068,30.8163,30.8232,76900.0
2010-07-13 10:10:00,44.25,44.3,44.23,44.24,70300.0,30.8302,30.865,30.8163,30.8232,70300.0
2010-07-13 10:15:00,44.24,44.32,44.22,44.3,42000.0,30.8232,30.879,30.8093,30.865,42000.0
2010-07-13 10:20:00,44.31,44.34,44.31,44.33,34900.0,30.872,30.8929,30.872,30.8859,34900.0
2010-07-13 10:25:00,44.33,44.36,44.27,44.3,63800.0,30.8859,30.9068,30.8441,30.865,63800.0
2010-07-13 10:30:00,44.3,44.3,44.14,44.19,62000.0,30.865,30.865,30.7536,30.7884,62000.0
2010-07-13 10:35:00,44.18,44.27,44.18,44.26,48300.0,30.7814,30.8441,30.7814,30.8372,48300.0
2010-07-13 10:40:00,44.25,44.26,44.17,44.18,45600.0,30.8302,30.8372,30.7745,30.7814,45600.0
2010-07-13 10:45:00,44.18,44.2,44.13,44.14,50800.0,30.7814,30.7954,30.7466,30.7536,50800.0
2010-07-13 10:50:00,44.14,44.19,44.14,44.19,45800.0,30.7536,30.7884,30.7536,30.7884,45800.0
2010-07-13 10:55:00,44.19,44.2,44.1,44.11,32300.0,30.7884,30.7954,30.7257,30.7327,32300.0
2010-07-13 11:00:00,44.11,44.15,44.07,44.08,77100.0,30.7327,30.7605,30.7048,30.7118,77100.0
2010-07-13 11:05:00,44.08,44.12,44.06,44.1,55300.0,30.7118,30.7396,30.6978,30.7257,55300.0
2010-07-13 11:10:00,44.09,44.15,44.07,44.13,65300.0,30.7187,30.7605,30.7048,30.7466,65300.0
2010-07-13 11:15:00,44.14,44.15,44.12,44.12,30900.0,30.7536,30.7605,30.7396,30.7396,30900.0
2010-07-13 11:20:00,44.11,44.13,44.07,44.12,31800.0,30.7327,30.7466,30.7048,30.7396,31800.0
2010-07-13 11:25:00,44.12,44.21,44.12,44.19,78300.0,30.7396,30.8023,30.7396,30.7884,78300.0
2010-07-13 11:30:00,44.18,44.45,44.17,44.44,112000.0,30.7814,30.9695,30.7745,30.9626,112000.0
2010-07-13 11:35:00,44.44,44.58,44.42,44.56,44400.0,30.9626,31.0601,30.9486,31.0462,44400.0
2010-07-13 11:40:00,44.56,44.58,44.49,44.52,37900.0,31.0462,31.0601,30.9974,31.0183,37900.0
2010-07-13 11:45:00,44.52,44.55,44.44,44.44,24100.0,31.0183,31.0392,30.9626,30.9626,24100.0
2010-07-13 11:50:00,44.45,44.48,44.42,44.43,29900.0,30.9695,30.9904,30.9486,30.9556,29900.0
2010-07-13 11:55:00,44.42,44.43,44.32,44.32,35700.0,30.9486,30.9556,30.879,30.879,35700.0
2010-07-13 12:00:00,44.32,44.32,44.24,44.27,81100.0,30.879,30.879,30.8232,30.8441,81100.0
2010-07-13 12:05:00,44.27,44.27,44.19,44.21,89200.0,30.8441,30.8441,30.7884,30.8023,89200.0
2010-07-13 12:10:00,44.21,44.24,44.19,44.19,72000.0,30.8023,30.8232,30.7884,30.7884,72000.0
2010-07-13 12:15:00,44.19,44.21,44.18,44.19,18200.0,30.7884,30.8023,30.7814,30.7884,18200.0
2010-07-13 12:20:00,44.19,44.21,44.17,44.17,45800.0,30.7884,30.8023,30.7745,30.7745,45800.0
2010-07-13 12:25:00,44.17,44.23,44.17,44.21,34000.0,30.7745,30.8163,30.7745,30.8023,34000.0
2010-07-13 12:30:00,44.22,44.27,44.21,44.24,36600.0,30.8093,30.8441,30.8023,30.8232,36600.0
2010-07-13 12:35:00,44.24,44.26,44.23,44.24,34400.0,30.8232,30.8372,30.8163,30.8232,34400.0
2010-07-13 12:40:00,44.23,44.26,44.22,44.24,36300.0,30.8163,30.8372,30.8093,30.8232,36300.0
2010-07-13 12:45:00,44.24,44.25,44.21,44.24,47000.0,30.8232,30.8302,30.8023,30.8232,47000.0
2010-07-13 12:50:00,44.24,44.25,44.2,44.22,62100.0,30.8232,30.8302,30.7954,30.8093,62100.0
2010-07-13 12:55:00,44.22,44.23,44.14,44.15,35700.0,30.8093,30.8163,30.7536,30.7605,35700.0
2010-07-13 13:00:00,44.15,44.27,44.15,44.25,43600.0,30.7605,30.8441,30.7605,30.8302,43600.0
2010-07-13 13:05:00,44.25,44.27,44.22,44.22,44800.0,30.8302,30.8441,30.8093,30.8093,44800.0
2010-07-13 13:10:00,44.22,44.23,44.12,44.12,53900.0,30.8093,30.8163,30.7396,30.7396,53900.0
2010-07-13 13:15:00,44.12,44.12,44.02,44.07,69000.0,30.7396,30.7396,30.67,30.7048,69000.0
2010-07-13 13:20:00,44.07,44.13,44.04,44.12,47900.0,30.7048,30.7466,30.6839,30.7396,47900.0
2010-07-13 13:25:00,44.12,44.13,44.06,44.08,23200.0,30.7396,30.7466,30.6978,30.7118,23200.0
2010-07-13 13:30:00,44.08,44.17,44.08,44.14,41500.0,30.7118,30.7745,30.7118,30.7536,41500.0
2010-07-13 13:35:00,44.14,44.14,44.07,44.13,62700.0,30.7536,30.7536,30.7048,30.7466,62700.0
2010-07-13 13:40:00,44.13,44.13,44.05,44.08,63000.0,30.7466,30.7466,30.6909,30.7118,63000.0
2010-07-13 13:45:00,44.07,44.09,44.0,44.01,84700.0,30.7048,30.7187,30.656,30.663,84700.0
2010-07-13 13:50:00,44.0,44.06,43.98,44.01,73200.0,30.656,30.6978,30.6421,30.663,73200.0
2010-07-13 13:55:00,44.01,44.06,43.99,44.01,72200.0,30.663,30.6978,30.6491,30.663,72200.0
2010-07-13 14:00:00,44.01,44.04,43.99,44.01,118200.0,30.663,30.6839,30.6491,30.663,118200.0
2010-07-13 14:05:00,44.01,44.07,44.01,44.04,54100.0,30.663,30.7048,30.663,30.6839,54100.0
2010-07-13 14:10:00,44.03,44.11,44.03,44.11,43600.0,30.6769,30.7327,30.6769,30.7327,43600.0
2010-07-13 14:15:00,44.12,44.18,44.12,44.17,28900.0,30.7396,30.7814,30.7396,30.7745,28900.0
2010-07-13 14:20:00,44.17,44.2,44.1,44.13,44100.0,30.7745,30.7954,30.7257,30.7466,44100.0
2010-07-13 14:25:00,44.13,44.17,44.08,44.13,60100.0,30.7466,30.7745,30.7118,30.7466,60100.0
2010-07-13 14:30:00,44.13,44.21,44.13,44.2,49800.0,30.7466,30.8023,30.7466,30.7954,49800.0
2010-07-13 14:35:00,44.2,44.2,44.14,44.18,43400.0,30.7954,30.7954,30.7536,30.7814,43400.0
2010-07-13 14:40:00,44.18,44.18,44.1,44.1,31900.0,30.7814,30.7814,30.7257,30.7257,31900.0
2010-07-13 14:45:00,44.1,44.17,44.1,44.17,31300.0,30.7257,30.7745,30.7257,30.7745,31300.0
2010-07-13 14:50:00,44.16,44.17,44.13,44.16,51200.0,30.7675,30.7745,30.7466,30.7675,51200.0
2010-07-13 14:55:00,44.16,44.21,44.14,44.2,30600.0,30.7675,30.8023,30.7536,30.7954,30600.0
2010-07-13 15:00:00,44.2,44.26,44.18,44.24,84600.0,30.7954,30.8372,30.7814,30.8232,84600.0
2010-07-13 15:05:00,44.25,44.26,44.22,44.22,44700.0,30.8302,30.8372,30.8093,30.8093,44700.0
2010-07-13 15:10:00,44.22,44.3,44.22,44.3,49500.0,30.8093,30.865,30.8093,30.865,49500.0
2010-07-13 15:15:00,44.3,44.35,44.27,44.34,70100.0,30.865,30.8999,30.8441,30.8929,70100.0
2010-07-13 15:20:00,44.34,44.34,44.29,44.31,72600.0,30.8929,30.8929,30.8581,30.872,72600.0
2010-07-13 15:25:00,44.31,44.41,44.31,44.4,95600.0,30.872,30.9417,30.872,30.9347,95600.0
2010-07-13 15:30:00,44.4,44.4,44.36,44.39,103300.0,30.9347,30.9347,30.9068,30.9277,103300.0
2010-07-13 15:35:00,44.39,44.41,44.37,44.39,117300.0,30.9277,30.9417,30.9138,30.9277,117300.0
2010-07-13 15:40:00,44.39,44.4,44.35,44.37,120900.0,30.9277,30.9347,30.8999,30.9138,120900.0
2010-07-13 15:45:00,44.38,44.42,44.35,44.36,142100.0,30.9208,30.9486,30.8999,30.9068,142100.0
2010-07-13 15:50:00,44.35,44.38,44.17,44.19,195100.0,30.8999,30.9208,30.7745,30.7884,195100.0
2010-07-13 15:55:00,44.19,44.2,44.13,44.17,176300.0,30.7884,30.7954,30.7466,30.7745,176300.0
2010-07-14 09:30:00,43.94,43.96,43.83,43.83,26200.0,30.6142,30.6281,30.5376,30.5376,26200.0
2010-07-14 09:35:00,43.87,44.01,43.85,43.93,62600.0,30.5654,30.663,30.5515,30.6072,62600.0
2010-07-14 09:40:00,43.93,43.99,43.84,43.91,62200.0,30.6072,30.6491,30.5445,30.5933,62200.0
2010-07-14 09:45:00,43.9,44.0,43.86,43.97,40500.0,30.5863,30.656,30.5585,30.6351,40500.0
2010-07-14 09:50:00,43.97,44.0,43.88,43.93,51200.0,30.6351,30.656,30.5724,30.6072,51200.0
2010-07-14 09:55:00,43.93,43.97,43.73,43.81,142800.0,30.6072,30.6351,30.4679,30.5236,142800.0
2010-07-14 10:00:00,43.82,43.87,43.62,43.74,143500.0,30.5306,30.5654,30.3913,30.4749,143500.0
2010-07-14 10:05:00,43.74,43.89,43.74,43.87,70300.0,30.4749,30.5794,30.4749,30.5654,70300.0
2010-07-14 10:10:00,43.86,43.91,43.81,43.83,37900.0,30.5585,30.5933,30.5236,30.5376,37900.0
2010-07-14 10:15:00,43.84,43.88,43.81,43.87,21400.0,30.5445,30.5724,30.5236,30.5654,21400.0
2010-07-14 10:20:00,43.86,44.08,43.86,44.04,80700.0,30.5585,30.7118,30.5585,30.6839,80700.0
2010-07-14 10:25:00,44.04,44.14,44.02,44.06,64200.0,30.6839,30.7536,30.67,30.6978,64200.0
2010-07-14 10:30:00,44.07,44.1,44.01,44.06,44400.0,30.7048,30.7257,30.663,30.6978,44400.0
2010-07-14 10:35:00,44.07,44.07,43.97,43.99,18700.0,30.7048,30.7048,30.6351,30.6491,18700.0
2010-07-14 10:40:00,43.99,44.1,43.99,44.1,73300.0,30.6491,30.7257,30.6491,30.7257,73300.0
2010-07-14 10:45:00,44.09,44.21,44.08,44.12,65400.0,30.7187,30.8023,30.7118,30.7396,65400.0
2010-07-14 10:50:00,44.12,44.16,44.11,44.12,42300.0,30.7396,30.7675,30.7327,30.7396,42300.0
2010-07-14 10:55:00,44.11,44.24,44.11,44.24,59500.0,30.7327,30.8232,30.7327,30.8232,59500.0
2010-07-14 11:00:00,44.26,44.37,44.21,44.32,55000.0,30.8372,30.9138,30.8023,30.879,55000.0
2010-07-14 11:05:00,44.31,44.33,44.27,44.28,56300.0,30.872,30.8859,30.8441,30.8511,56300.0
2010-07-14 11:10:00,44.28,44.28,44.19,44.24,19100.0,30.8511,30.8511,30.7884,30.8232,19100.0
2010-07-14 11:15:00,44.23,44.3,44.22,44.29,42700.0,30.8163,30.865,30.8093,30.8581,42700.0
2010-07-14 11:20:00,44.29,44.3,44.22,44.24,46700.0,30.8581,30.865,30.8093,30.8232,46700.0
2010-07-14 11:25:00,44.24,44.24,44.17,44.22,33300.0,30.8232,30.8232,30.7745,30.8093,33300.0
2010-07-14 11:30:00,44.22,44.29,44.22,44.29,22700.0,30.8093,30.8581,30.8093,30.8581,22700.0
2010-07-14 11:35:00,44.28,44.34,44.24,44.32,59500.0,30.8511,30.8929,30.8232,30.879,59500.0
2010-07-14 11:40:00,44.32,44.42,44.31,44.4,94800.0,30.879,30.9486,30.872,30.9347,94800.0
2010-07-14 11:45:00,44.4,44.48,44.37,44.39,62400.0,30.9347,30.9904,30.9138,30.9277,62400.0
2010-07-14 11:50:00,44.38,44.4,44.33,44.34,33800.0,30.9208,30.9347,30.8859,30.8929,33800.0
2010-07-14 11:55:00,44.34,44.43,44.26,44.27,34100.0,30.8929,30.9556,30.8372,30.8441,34100.0
2010-07-14 12:00:00,44.26,44.28,44.24,44.25,19900.0,30.8372,30.8511,30.8232,30.8302,19900.0
2010-07-14 12:05:00,44.25,44.39,44.24,44.28,40000.0,30.8302,30.9277,30.8232,30.8511,40000.0
2010-07-14 12:10:00,44.28,44.3,44.24,44.27,27500.0,30.8511,30.865,30.8232,30.8441,27500.0
2010-07-14 12:15:00,44.26,44.31,44.26,44.3,15600.0,30.8372,30.872,30.8372,30.865,15600.0
2010-07-14 12:20:00,44.3,44.31,44.24,44.25,15000.0,30.865,30.872,30.8232,30.8302,15000.0
2010-07-14 12:25:00,44.26,44.3,44.24,44.26,19600.0,30.8372,30.865,30.8232,30.8372,19600.0
2010-07-14 12:30:00,44.26,44.28,44.22,44.25,12200.0,30.8372,30.8511,30.8093,30.8302,12200.0
2010-07-14 12:35:00,44.25,44.25,44.23,44.25,10300.0,30.8302,30.8302,30.8163,30.8302,10300.0
2010-07-14 12:40:00,44.24,44.24,44.21,44.24,16100.0,30.8232,30.8232,30.8023,30.8232,16100.0
2010-07-14 12:45:00,44.24,44.34,44.24,44.24,27500.0,30.8232,30.8929,30.8232,30.8232,27500.0
2010-07-14 12:50:00,44.23,44.31,44.15,44.17,36400.0,30.8163,30.872,30.7605,30.7745,36400.0
2010-07-14 12:55:00,44.18,44.19,44.16,44.19,17800.0,30.7814,30.7884,30.7675,30.7884,17800.0
2010-07-14 13:00:00,44.2,44.23,44.16,44.16,32100.0,30.7954,30.8163,30.7675,30.7675,32100.0
2010-07-14 13:05:00,44.16,44.16,44.13,44.16,20600.0,30.7675,30.7675,30.7466,30.7675,20600.0
2010-07-14 13:10:00,44.16,44.21,44.14,44.2,14200.0,30.7675,30.8023,30.7536,30.7954,14200.0
2010-07-14 13:15:00,44.21,44.21,44.18,44.19,11700.0,30.8023,30.8023,30.7814,30.7884,11700.0
2010-07-14 13:20:00,44.19,44.23,44.18,44.18,26000.0,30.7884,30.8163,30.7814,30.7814,26000.0
2010-07-14 13:25:00,44.19,44.21,44.18,44.19,22600.0,30.7884,30.8023,30.7814,30.7884,22600.0
2010-07-14 13:30:00,44.19,44.22,44.19,44.21,13600.0,30.7884,30.8093,30.7884,30.8023,13600.0
2010-07-14 13:35:00,44.2,44.29,44.17,44.19,32500.0,30.7954,30.8581,30.7745,30.7884,32500.0
2010-07-14 13:40:00,44.19,44.19,44.14,44.14,29100.0,30.7884,30.7884,30.7536,30.7536,29100.0
2010-07-14 13:45:00,44.14,44.27,44.13,44.15,37600.0,30.7536,30.8441,30.7466,30.7605,37600.0
2010-07-14 13:50:00,44.13,44.23,44.02,44.02,51300.0,30.7466,30.8163,30.67,30.67,51300.0
2010-07-14 13:55:00,44.02,44.18,44.01,44.09,46500.0,30.67,30.7814,30.663,30.7187,46500.0
2010-07-14 14:00:00,44.09,44.11,43.99,44.03,64200.0,30.7187,30.7327,30.6491,30.6769,64200.0
2010-07-14 14:05:00,44.04,44.14,43.92,43.99,78800.0,30.6839,30.7536,30.6003,30.6491,78800.0
2010-07-14 14:10:00,43.99,44.07,43.89,43.91,64300.0,30.6491,30.7048,30.5794,30.5933,64300.0
2010-07-14 14:15:00,43.91,43.95,43.88,43.93,38100.0,30.5933,30.6212,30.5724,30.6072,38100.0
2010-07-14 14:20:00,43.93,44.05,43.81,43.82,78900.0,30.6072,30.6909,30.5236,30.5306,78900.0
2010-07-14 14:25:00,43.82,43.88,43.78,43.86,42400.0,30.5306,30.5724,30.5027,30.5585,42400.0
2010-07-14 14:30:00,43.87,44.02,43.82,43.9,55600.0,30.5654,30.67,30.5306,30.5863,55600.0
2010-07-14 14:35:00,43.91,43.94,43.89,43.89,25200.0,30.5933,30.6142,30.5794,30.5794,25200.0
2010-07-14 14:40:00,43.89,43.92,43.88,43.91,21100.0,30.5794,30.6003,30.5724,30.5933,21100.0
2010-07-14 14:45:00,43.92,43.95,43.88,43.92,47200.0,30.6003,30.6212,30.5724,30.6003,47200.0
2010-07-14 14:50:00,43.92,44.02,43.9,43.92,28700.0,30.6003,30.67,30.5863,30.6003,28700.0
2010-07-14 14:55:00,43.92,44.02,43.91,43.99,51600.0,30.6003,30.67,30.5933,30.6491,51600.0
2010-07-14 15:00:00,43.99,44.04,43.98,44.03,54900.0,30.6491,30.6839,30.6421,30.6769,54900.0
2010-07-14 15:05:00,44.03,44.03,43.94,43.96,32200.0,30.6769,30.6769,30.6142,30.6281,32200.0
2010-07-14 15:10:00,43.97,43.98,43.92,43.95,34200.0,30.6351,30.6421,30.6003,30.6212,34200.0
2010-07-14 15:15:00,43.96,44.13,43.95,44.09,71600.0,30.6281,30.7466,30.6212,30.7187,71600.0
2010-07-14 15:20:00,44.09,44.09,44.05,44.07,48900.0,30.7187,30.7187,30.6909,30.7048,48900.0
2010-07-14 15:25:00,44.07,44.19,44.07,44.09,107000.0,30.7048,30.7884,30.7048,30.7187,107000.0
2010-07-14 15:30:00,44.09,44.12,44.04,44.07,68000.0,30.7187,30.7396,30.6839,30.7048,68000.0
2010-07-14 15:35:00,44.08,44.08,44.02,44.07,55900.0,30.7118,30.7118,30.67,30.7048,55900.0
2010-07-14 15:40:00,44.06,44.07,43.99,44.02,105700.0,30.6978,30.7048,30.6491,30.67,105700.0
2010-07-14 15:45:00,44.03,44.15,44.02,44.15,138500.0,30.6769,30.7605,30.67,30.7605,138500.0
2010-07-14 15:50:00,44.15,44.18,44.1,44.14,110000.0,30.7605,30.7814,30.7257,30.7536,110000.0
2010-07-14 15:55:00,44.15,44.19,44.1,44.17,120600.0,30.7605,30.7884,30.7257,30.7745,120600.0
2010-07-15 09:30:00,44.04,44.05,43.91,43.94,31500.0,30.6839,30.6909,30.5933,30.6142,31500.0
2010-07-15 09:35:00,43.93,43.99,43.84,43.87,20500.0,30.6072,30.6491,30.5445,30.5654,20500.0
2010-07-15 09:40:00,43.87,43.87,43.73,43.75,49900.0,30.5654,30.5654,30.4679,30.4818,49900.0
2010-07-15 09:45:00,43.73,43.77,43.63,43.64,74900.0,30.4679,30.4958,30.3982,30.4052,74900.0
2010-07-15 09:50:00,43.64,43.72,43.6,43.63,107100.0,30.4052,30.4609,30.3773,30.3982,107100.0
2010-07-15 09:55:00,43.65,43.77,43.64,43.73,44000.0,30.4122,30.4958,30.4052,30.4679,44000.0
2010-07-15 10:00:00,43.72,43.72,43.52,43.53,138900.0,30.4609,30.4609,30.3216,30.3286,138900.0
2010-07-15 10:05:00,43.53,43.53,43.37,43.4,167000.0,30.3286,30.3286,30.2171,30.238,167000.0
2010-07-15 10:10:00,43.4,43.41,43.25,43.36,113600.0,30.238,30.2449,30.1335,30.2101,113600.0
2010-07-15 10:15:00,43.35,43.37,43.2,43.25,43300.0,30.2031,30.2171,30.0986,30.1335,43300.0
2010-07-15 10:20:00,43.25,43.27,43.18,43.22,48500.0,30.1335,30.1474,30.0847,30.1126,48500.0
2010-07-15 10:25:00,43.23,43.27,43.19,43.26,27400.0,30.1195,30.1474,30.0917,30.1404,27400.0
2010-07-15 10:30:00,43.26,43.32,43.24,43.28,77000.0,30.1404,30.1822,30.1265,30.1544,77000.0
2010-07-15 10:35:00,43.29,43.36,43.27,43.33,27000.0,30.1613,30.2101,30.1474,30.1892,27000.0
2010-07-15 10:40:00,43.35,43.35,43.25,43.31,40500.0,30.2031,30.2031,30.1335,30.1753,40500.0
2010-07-15 10:45:00,43.3,43.38,43.27,43.35,40000.0,30.1683,30.224,30.1474,30.2031,40000.0
2010-07-15 10:50:00,43.35,43.42,43.34,43.42,22400.0,30.2031,30.2519,30.1962,30.2519,22400.0
2010-07-15 10:55:00,43.43,43.48,43.39,43.47,21000.0,30.2589,30.2937,30.231,30.2868,21000.0
2010-07-15 11:00:00,43.46,43.53,43.4,43.41,53800.0,30.2798,30.3286,30.238,30.2449,53800.0
2010-07-15 11:05:00,43.42,43.42,43.36,43.4,20600.0,30.2519,30.2519,30.2101,30.238,20600.0
2010-07-15 11:10:00,43.41,43.47,43.4,43.47,17800.0,30.2449,30.2868,30.238,30.2868,17800.0
2010-07-15 11:15:00,43.48,43.52,43.44,43.44,28700.0,30.2937,30.3216,30.2659,30.2659,28700.0
2010-07-15 11:20:00,43.44,43.54,43.44,43.51,28300.0,30.2659,30.3355,30.2659,30.3146,28300.0
2010-07-15 11:25:00,43.51,43.59,43.48,43.57,43200.0,30.3146,30.3704,30.2937,30.3564,43200.0
2010-07-15 11:30:00,43.57,43.6,43.52,43.56,61900.0,30.3564,30.3773,30.3216,30.3495,61900.0
2010-07-15 11:35:00,43.57,43.7,43.57,43.69,28100.0,30.3564,30.447,30.3564,30.44,28100.0
2010-07-15 11:40:00,43.7,43.71,43.65,43.67,25100.0,30.447,30.454,30.4122,30.4261,25100.0
2010-07-15 11:45:00,43.67,43.67,43.59,43.61,20800.0,30.4261,30.4261,30.3704,30.3843,20800.0
2010-07-15 11:50:00,43.61,43.67,43.57,43.64,17300.0,30.3843,30.4261,30.3564,30.4052,17300.0
2010-07-15 11:55:00,43.63,43.67,43.52,43.52,35600.0,30.3982,30.4261,30.3216,30.3216,35600.0
2010-07-15 12:00:00,43.51,43.53,43.49,43.51,16600.0,30.3146,30.3286,30.3007,30.3146,16600.0
2010-07-15 12:05:00,43.51,43.56,43.48,43.49,15300.0,30.3146,30.3495,30.2937,30.3007,15300.0
2010-07-15 12:10:00,43.49,43.55,43.49,43.53,12600.0,30.3007,30.3425,30.3007,30.3286,12600.0
2010-07-15 12:15:00,43.54,43.58,43.45,43.45,25900.0,30.3355,30.3634,30.2728,30.2728,25900.0
2010-07-15 12:20:00,43.45,43.45,43.37,43.39,14400.0,30.2728,30.2728,30.2171,30.231,14400.0
2010-07-15 12:25:00,43.39,43.42,43.37,43.39,12800.0,30.231,30.2519,30.2171,30.231,12800.0
2010-07-15 12:30:00,43.39,43.44,43.38,43.44,14000.0,30.231,30.2659,30.224,30.2659,14000.0
2010-07-15 12:35:00,43.44,43.47,43.4,43.45,24500.0,30.2659,30.2868,30.238,30.2728,24500.0
2010-07-15 12:40:00,43.45,43.45,43.4,43.44,14600.0,30.2728,30.2728,30.238,30.2659,14600.0
2010-07-15 12:45:00,43.44,43.52,43.44,43.49,13600.0,30.2659,30.3216,30.2659,30.3007,13600.0
2010-07-15 12:50:00,43.49,43.5,43.45,43.5,25300.0,30.3007,30.3077,30.2728,30.3077,25300.0
2010-07-15 12:55:00,43.51,43.51,43.46,43.47,24900.0,30.3146,30.3146,30.2798,30.2868,24900.0
2010-07-15 13:00:00,43.47,43.56,43.47,43.51,24800.0,30.2868,30.3495,30.2868,30.3146,24800.0
2010-07-15 13:05:00,43.52,43.57,43.49,43.54,27300.0,30.3216,30.3564,30.3007,30.3355,27300.0
2010-07-15 13:10:00,43.54,43.58,43.51,43.57,29200.0,30.3355,30.3634,30.3146,30.3564,29200.0
2010-07-15 13:15:00,43.58,43.67,43.56,43.67,40800.0,30.3634,30.4261,30.3495,30.4261,40800.0
2010-07-15 13:20:00,43.68,43.8,43.67,43.77,35300.0,30.4331,30.5167,30.4261,30.4958,35300.0
2010-07-15 13:25:00,43.78,43.82,43.75,43.76,13300.0,30.5027,30.5306,30.4818,30.4888,13300.0
2010-07-15 13:30:00,43.77,43.78,43.65,43.66,35100.0,30.4958,30.5027,30.4122,30.4191,35100.0
2010-07-15 13:35:00,43.66,43.71,43.65,43.7,13800.0,30.4191,30.454,30.4122,30.447,13800.0
2010-07-15 13:40:00,43.7,43.7,43.66,43.67,22700.0,30.447,30.447,30.4191,30.4261,22700.0
2010-07-15 13:45:00,43.68,43.75,43.68,43.71,18500.0,30.4331,30.4818,30.4331,30.454,18500.0
2010-07-15 13:50:00,43.71,43.71,43.63,43.67,15500.0,30.454,30.454,30.3982,30.4261,15500.0
2010-07-15 13:55:00,43.68,43.71,43.67,43.68,15400.0,30.4331,30.454,30.4261,30.4331,15400.0
2010-07-15 14:00:00,43.67,43.75,43.63,43.7,40800.0,30.4261,30.4818,30.3982,30.447,40800.0
2010-07-15 14:05:00,43.7,43.7,43.62,43.66,18000.0,30.447,30.447,30.3913,30.4191,18000.0
2010-07-15 14:10:00,43.65,43.68,43.63,43.67,15800.0,30.4122,30.4331,30.3982,30.4261,15800.0
2010-07-15 14:15:00,43.65,43.73,43.64,43.73,20500.0,30.4122,30.4679,30.4052,30.4679,20500.0
2010-07-15 14:20:00,43.74,43.75,43.67,43.7,30800.0,30.4749,30.4818,30.4261,30.447,30800.0
2010-07-15 14:25:00,43.69,43.8,43.68,43.78,53800.0,30.44,30.5167,30.4331,30.5027,53800.0
2010-07-15 14:30:00,43.78,43.84,43.76,43.76,35300.0,30.5027,30.5445,30.4888,30.4888,35300.0
2010-07-15 14:35:00,43.76,43.78,43.7,43.73,50600.0,30.4888,30.5027,30.447,30.4679,50600.0
2010-07-15 14:40:00,43.73,43.75,43.67,43.7,28900.0,30.4679,30.4818,30.4261,30.447,28900.0
2010-07-15 14:45:00,43.71,43.76,43.68,43.74,28500.0,30.454,30.4888,30.4331,30.4749,28500.0
2010-07-15 14:50:00,43.73,43.77,43.72,43.72,31800.0,30.4679,30.4958,30.4609,30.4609,31800.0
2010-07-15 14:55:00,43.72,43.73,43.62,43.65,36700.0,30.4609,30.4679,30.3913,30.4122,36700.0
2010-07-15 15:00:00,43.64,43.71,43.64,43.69,35500.0,30.4052,30.454,30.4052,30.44,35500.0
2010-07-15 15:05:00,43.7,43.71,43.58,43.59,57400.0,30.447,30.454,30.3634,30.3704,57400.0
2010-07-15 15:10:00,43.59,43.59,43.49,43.49,44800.0,30.3704,30.3704,30.3007,30.3007,44800.0
2010-07-15 15:15:00,43.48,43.57,43.46,43.52,55400.0,30.2937,30.3564,30.2798,30.3216,55400.0
2010-07-15 15:20:00,43.51,43.55,43.45,43.48,31100.0,30.3146,30.3425,30.2728,30.2937,31100.0
2010-07-15 15:25:00,43.49,43.63,43.45,43.62,52800.0,30.3007,30.3982,30.2728,30.3913,52800.0
2010-07-15 15:30:00,43.62,43.74,43.62,43.68,76300.0,30.3913,30.4749,30.3913,30.4331,76300.0
2010-07-15 15:35:00,43.68,43.81,43.65,43.76,96200.0,30.4331,30.5236,30.4122,30.4888,96200.0
2010-07-15 15:40:00,43.76,43.89,43.73,43.84,83500.0,30.4888,30.5794,30.4679,30.5445,83500.0
2010-07-15 15:45:00,43.85,44.04,43.85,43.91,118100.0,30.5515,30.6839,30.5515,30.5933,118100.0
2010-07-15 15:50:00,43.92,44.05,43.91,44.01,158300.0,30.6003,30.6909,30.5933,30.663,158300.0
2010-07-15 15:55:00,44.0,44.04,43.94,43.94,143200.0,30.656,30.6839,30.6142,30.6142,143200.0
2010-07-16 09:30:00,43.58,43.81,43.49,43.53,301600.0,30.3634,30.5236,30.3007,30.3286,301600.0
2010-07-16 09:35:00,43.54,43.7,43.53,43.53,37800.0,30.3355,30.447,30.3286,30.3286,37800.0
2010-07-16 09:40:00,43.52,43.62,43.23,43.32,79200.0,30.3216,30.3913,30.1195,30.1822,79200.0
2010-07-16 09:45:00,43.31,43.43,43.29,43.42,29300.0,30.1753,30.2589,30.1613,30.2519,29300.0
2010-07-16 09:50:00,43.42,43.48,43.31,43.36,33600.0,30.2519,30.2937,30.1753,30.2101,33600.0
2010-07-16 09:55:00,43.35,43.35,43.1,43.28,51400.0,30.2031,30.2031,30.029,30.1544,51400.0
2010-07-16 10:00:00,43.27,43.29,43.14,43.19,43500.0,30.1474,30.1613,30.0568,30.0917,43500.0
2010-07-16 10:05:00,43.18,43.22,42.99,43.1,66200.0,30.0847,30.1126,29.9523,30.029,66200.0
2010-07-16 10:10:00,43.09,43.17,43.07,43.13,43900.0,30.022,30.0777,30.0081,30.0499,43900.0
2010-07-16 10:15:00,43.13,43.21,43.09,43.2,38200.0,30.0499,30.1056,30.022,30.0986,38200.0
2010-07-16 10:20:00,43.22,43.28,43.17,43.28,29500.0,30.1126,30.1544,30.0777,30.1544,29500.0
2010-07-16 10:25:00,43.27,43.27,43.17,43.25,31300.0,30.1474,30.1474,30.0777,30.1335,31300.0
2010-07-16 10:30:00,43.25,43.26,43.15,43.24,29400.0,30.1335,30.1404,30.0638,30.1265,29400.0
2010-07-16 10:35:00,43.24,43.31,43.24,43.29,39900.0,30.1265,30.1753,30.1265,30.1613,39900.0
2010-07-16 10:40:00,43.28,43.28,43.2,43.26,52900.0,30.1544,30.1544,30.0986,30.1404,52900.0
2010-07-16 10:45:00,43.26,43.28,43.22,43.26,48800.0,30.1404,30.1544,30.1126,30.1404,48800.0
2010-07-16 10:50:00,43.26,43.32,43.24,43.29,31200.0,30.1404,30.1822,30.1265,30.1613,31200.0
2010-07-16 10:55:00,43.29,43.32,43.21,43.26,51100.0,30.1613,30.1822,30.1056,30.1404,51100.0
2010-07-16 11:00:00,43.25,43.28,43.16,43.16,32500.0,30.1335,30.1544,30.0708,30.0708,32500.0
2010-07-16 11:05:00,43.16,43.2,43.14,43.18,22000.0,30.0708,30.0986,30.0568,30.0847,22000.0
2010-07-16 11:10:00,43.18,43.22,43.15,43.19,16300.0,30.0847,30.1126,30.0638,30.0917,16300.0
2010-07-16 11:15:00,43.2,43.2,43.13,43.13,14800.0,30.0986,30.0986,30.0499,30.0499,14800.0
2010-07-16 11:20:00,43.13,43.13,42.97,43.03,31800.0,30.0499,30.0499,29.9384,29.9802,31800.0
2010-07-16 11:25:00,43.03,43.15,42.98,43.13,24800.0,29.9802,30.0638,29.9454,30.0499,24800.0
2010-07-16 11:30:00,43.13,43.13,43.04,43.04,27900.0,30.0499,30.0499,29.9872,29.9872,27900.0
2010-07-16 11:35:00,43.05,43.09,42.92,42.99,46700.0,29.9941,30.022,29.9036,29.9523,46700.0
2010-07-16 11:40:00,42.99,43.04,42.97,43.03,24300.0,29.9523,29.9872,29.9384,29.9802,24300.0
2010-07-16 11:45:00,43.03,43.04,42.96,42.98,24900.0,29.9802,29.9872,29.9314,29.9454,24900.0
2010-07-16 11:50:00,42.99,43.0,42.92,42.96,33300.0,29.9523,29.9593,29.9036,29.9314,33300.0
2010-07-16 11:55:00,42.95,43.03,42.92,42.93,44800.0,29.9245,29.9802,29.9036,29.9105,44800.0
2010-07-16 12:00:00,42.92,42.97,42.92,42.96,32100.0,29.9036,29.9384,29.9036,29.9314,32100.0
2010-07-16 12:05:00,42.95,42.97,42.89,42.97,32500.0,29.9245,29.9384,29.8827,29.9384,32500.0
2010-07-16 12:10:00,42.97,43.04,42.93,42.95,26400.0,29.9384,29.9872,29.9105,29.9245,26400.0
2010-07-16 12:15:00,42.95,42.95,42.83,42.87,17900.0,29.9245,29.9245,29.8408,29.8687,17900.0
2010-07-16 12:20:00,42.86,42.92,42.84,42.92,10200.0,29.8617,29.9036,29.8478,29.9036,10200.0
2010-07-16 12:25:00,42.92,42.99,42.89,42.99,24700.0,29.9036,29.9523,29.8827,29.9523,24700.0
2010-07-16 12:30:00,42.98,42.98,42.92,42.93,18400.0,29.9454,29.9454,29.9036,29.9105,18400.0
2010-07-16 12:35:00,42.93,42.94,42.86,42.91,30900.0,29.9105,29.9175,29.8617,29.8966,30900.0
2010-07-16 12:40:00,42.92,43.0,42.92,43.0,26400.0,29.9036,29.9593,29.9036,29.9593,26400.0
2010-07-16 12:45:00,43.0,43.02,42.96,43.01,16200.0,29.9593,29.9732,29.9314,29.9663,16200.0
2010-07-16 12:50:00,43.0,43.03,42.98,43.0,21000.0,29.9593,29.9802,29.9454,29.9593,21000.0
2010-07-16 12:55:00,42.99,43.0,42.9,42.92,19200.0,29.9523,29.9593,29.8896,29.9036,19200.0
2010-07-16 13:00:00,42.92,42.94,42.89,42.89,18600.0,29.9036,29.9175,29.8827,29.8827,18600.0
2010-07-16 13:05:00,42.89,42.99,42.88,42.96,17100.0,29.8827,29.9523,29.8757,29.9314,17100.0
2010-07-16 13:10:00,42.95,42.96,42.88,42.89,18300.0,29.9245,29.9314,29.8757,29.8827,18300.0
2010-07-16 13:15:00,42.88,42.95,42.88,42.93,13200.0,29.8757,29.9245,29.8757,29.9105,13200.0
2010-07-16 13:20:00,42.92,42.93,42.87,42.89,11800.0,29.9036,29.9105,29.8687,29.8827,11800.0
2010-07-16 13:25:00,42.87,42.88,42.82,42.83,17300.0,29.8687,29.8757,29.8339,29.8408,17300.0
2010-07-16 13:30:00,42.84,42.96,42.82,42.94,26300.0,29.8478,29.9314,29.8339,29.9175,26300.0
2010-07-16 13:35:00,42.94,42.98,42.9,42.93,16700.0,29.9175,29.9454,29.8896,29.9105,16700.0
2010-07-16 13:40:00,42.93,42.93,42.85,42.87,51400.0,29.9105,29.9105,29.8548,29.8687,51400.0
2010-07-16 13:45:00,42.87,42.92,42.83,42.9,29600.0,29.8687,29.9036,29.8408,29.8896,29600.0
2010-07-16 13:50:00,42.89,42.89,42.79,42.8,28300.0,29.8827,29.8827,29.813,29.8199,28300.0
2010-07-16 13:55:00,42.8,42.85,42.78,42.81,12000.0,29.8199,29.8548,29.806,29.8269,12000.0
2010-07-16 14:00:00,42.81,42.87,42.77,42.86,16200.0,29.8269,29.8687,29.799,29.8617,16200.0
2010-07-16 14:05:00,42.86,42.87,42.82,42.87,10300.0,29.8617,29.8687,29.8339,29.8687,10300.0
2010-07-16 14:10:00,42.87,42.89,42.82,42.85,29800.0,29.8687,29.8827,29.8339,29.8548,29800.0
2010-07-16 14:15:00,42.85,42.85,42.79,42.79,28100.0,29.8548,29.8548,29.813,29.813,28100.0
2010-07-16 14:20:00,42.79,42.86,42.77,42.83,11800.0,29.813,29.8617,29.799,29.8408,11800.0
2010-07-16 14:25:00,42.83,42.88,42.81,42.82,20100.0,29.8408,29.8757,29.8269,29.8339,20100.0
2010-07-16 14:30:00,42.82,42.87,42.77,42.84,25300.0,29.8339,29.8687,29.799,29.8478,25300.0
2010-07-16 14:35:00,42.85,42.85,42.75,42.83,15900.0,29.8548,29.8548,29.7851,29.8408,15900.0
2010-07-16 14:40:00,42.82,42.82,42.76,42.77,14100.0,29.8339,29.8339,29.7921,29.799,14100.0
2010-07-16 14:45:00,42.77,42.84,42.77,42.79,19600.0,29.799,29.8478,29.799,29.813,19600.0
2010-07-16 14:50:00,42.79,42.81,42.72,42.77,29400.0,29.813,29.8269,29.7642,29.799,29400.0
2010-07-16 14:55:00,42.77,42.8,42.73,42.74,17000.0,29.799,29.8199,29.7712,29.7781,17000.0
2010-07-16 15:00:00,42.75,42.79,42.73,42.78,31000.0,29.7851,29.813,29.7712,29.806,31000.0
2010-07-16 15:05:00,42.78,42.81,42.7,42.72,26500.0,29.806,29.8269,29.7503,29.7642,26500.0
2010-07-16 15:10:00,42.71,42.72,42.65,42.71,40200.0,29.7572,29.7642,29.7154,29.7572,40200.0
2010-07-16 15:15:00,42.73,42.73,42.66,42.67,41600.0,29.7712,29.7712,29.7224,29.7294,41600.0
2010-07-16 15:20:00,42.67,42.71,42.63,42.68,103600.0,29.7294,29.7572,29.7015,29.7363,103600.0
2010-07-16 15:25:00,42.67,42.71,42.63,42.7,58000.0,29.7294,29.7572,29.7015,29.7503,58000.0
2010-07-16 15:30:00,42.7,42.75,42.69,42.72,64600.0,29.7503,29.7851,29.7433,29.7642,64600.0
2010-07-16 15:35:00,42.73,42.86,42.71,42.75,63400.0,29.7712,29.8617,29.7572,29.7851,63400.0
2010-07-16 15:40:00,42.74,42.81,42.72,42.76,62100.0,29.7781,29.8269,29.7642,29.7921,62100.0
2010-07-16 15:45:00,42.76,42.76,42.6,42.62,93700.0,29.7921,29.7921,29.6806,29.6945,93700.0
2010-07-16 15:50:00,42.63,42.78,42.6,42.78,111700.0,29.7015,29.806,29.6806,29.806,111700.0
2010-07-16 15:55:00,42.78,42.79,42.67,42.71,133200.0,29.806,29.813,29.7294,29.7572,133200.0
2010-07-19 09:30:00,42.85,42.98,42.83,42.95,36300.0,29.8548,29.9454,29.8408,29.9245,36300.0
2010-07-19 09:35:00,42.94,43.02,42.87,42.88,29500.0,29.9175,29.9732,29.8687,29.8757,29500.0
2010-07-19 09:40:00,42.88,42.93,42.8,42.92,37600.0,29.8757,29.9105,29.8199,29.9036,37600.0
2010-07-19 09:45:00,42.92,43.02,42.92,42.95,40300.0,29.9036,29.9732,29.9036,29.9245,40300.0
2010-07-19 09:50:00,42.94,42.98,42.83,42.86,84500.0,29.9175,29.9454,29.8408,29.8617,84500.0
2010-07-19 09:55:00,42.86,42.89,42.76,42.76,25100.0,29.8617,29.8827,29.7921,29.7921,25100.0
2010-07-19 10:00:00,42.77,42.78,42.7,42.71,70700.0,29.799,29.806,29.7503,29.7572,70700.0
2010-07-19 10:05:00,42.72,42.78,42.62,42.64,39100.0,29.7642,29.806,29.6945,29.7085,39100.0
2010-07-19 10:10:00,42.64,42.68,42.6,42.68,34800.0,29.7085,29.7363,29.6806,29.7363,34800.0
2010-07-19 10:15:00,42.67,42.67,42.57,42.59,30300.0,29.7294,29.7294,29.6597,29.6736,30300.0
2010-07-19 10:20:00,42.6,42.61,42.47,42.48,48500.0,29.6806,29.6876,29.59,29.597,48500.0
2010-07-19 10:25:00,42.46,42.52,42.38,42.38,45600.0,29.5831,29.6249,29.5273,29.5273,45600.0
2010-07-19 10:30:00,42.37,42.44,42.33,42.35,45000.0,29.5204,29.5691,29.4925,29.5064,45000.0
2010-07-19 10:35:00,42.35,42.43,42.31,42.31,33300.0,29.5064,29.5622,29.4785,29.4785,33300.0
2010-07-19 10:40:00,42.31,42.46,42.28,42.46,36600.0,29.4785,29.5831,29.4576,29.5831,36600.0
2010-07-19 10:45:00,42.46,42.47,42.4,42.46,46500.0,29.5831,29.59,29.5413,29.5831,46500.0
2010-07-19 10:50:00,42.45,42.47,42.42,42.47,29100.0,29.5761,29.59,29.5552,29.59,29100.0
2010-07-19 10:55:00,42.48,42.54,42.38,42.53,93600.0,29.597,29.6388,29.5273,29.6318,93600.0
2010-07-19 11:00:00,42.54,42.67,42.49,42.63,31300.0,29.6388,29.7294,29.604,29.7015,31300.0
2010-07-19 11:05:00,42.63,42.63,42.61,42.61,24200.0,29.7015,29.7015,29.6876,29.6876,24200.0
2010-07-19 11:10:00,42.62,42.63,42.54,42.59,21000.0,29.6945,29.7015,29.6388,29.6736,21000.0
2010-07-19 11:15:00,42.58,42.71,42.56,42.7,54200.0,29.6667,29.7572,29.6527,29.7503,54200.0
2010-07-19 11:20:00,42.69,42.69,42.62,42.65,57100.0,29.7433,29.7433,29.6945,29.7154,57100.0
2010-07-19 11:25:00,42.66,42.68,42.58,42.59,29300.0,29.7224,29.7363,29.6667,29.6736,29300.0
2010-07-19 11:30:00,42.59,42.6,42.52,42.53,28500.0,29.6736,29.6806,29.6249,29.6318,28500.0
2010-07-19 11:35:00,42.53,42.56,42.48,42.51,29700.0,29.6318,29.6527,29.597,29.6179,29700.0
2010-07-19 11:40:00,42.5,42.62,42.5,42.62,21700.0,29.6109,29.6945,29.6109,29.6945,21700.0
2010-07-19 11:45:00,42.62,42.65,42.6,42.63,29000.0,29.6945,29.7154,29.6806,29.7015,29000.0
2010-07-19 11:50:00,42.64,42.7,42.63,42.67,20800.0,29.7085,29.7503,29.7015,29.7294,20800.0
2010-07-19 11:55:00,42.67,42.71,42.65,42.69,32300.0,29.7294,29.7572,29.7154,29.7433,32300.0
2010-07-19 12:00:00,42.7,42.72,42.65,42.67,48100.0,29.7503,29.7642,29.7154,29.7294,48100.0
2010-07-19 12:05:00,42.66,42.71,42.63,42.69,15100.0,29.7224,29.7572,29.7015,29.7433,15100.0
2010-07-19 12:10:00,42.69,42.7,42.63,42.64,18300.0,29.7433,29.7503,29.7015,29.7085,18300.0
2010-07-19 12:15:00,42.64,42.75,42.64,42.74,6400.0,29.7085,29.7851,29.7085,29.7781,6400.0
2010-07-19 12:20:00,42.74,42.82,42.72,42.75,38500.0,29.7781,29.8339,29.7642,29.7851,38500.0
2010-07-19 12:25:00,42.75,42.82,42.71,42.82,11200.0,29.7851,29.8339,29.7572,29.8339,11200.0
2010-07-19 12:30:00,42.81,42.81,42.74,42.77,19200.0,29.8269,29.8269,29.7781,29.799,19200.0
2010-07-19 12:35:00,42.78,42.86,42.78,42.85,24400.0,29.806,29.8617,29.806,29.8548,24400.0
2010-07-19 12:40:00,42.84,42.86,42.8,42.86,19900.0,29.8478,29.8617,29.8199,29.8617,19900.0
2010-07-19 12:45:00,42.85,42.89,42.81,42.88,30300.0,29.8548,29.8827,29.8269,29.8757,30300.0
2010-07-19 12:50:00,42.89,42.94,42.87,42.87,6700.0,29.8827,29.9175,29.8687,29.8687,6700.0
2010-07-19 12:55:00,42.87,42.88,42.79,42.88,127400.0,29.8687,29.8757,29.813,29.8757,127400.0
2010-07-19 13:00:00,42.87,42.92,42.86,42.9,32200.0,29.8687,29.9036,29.8617,29.8896,32200.0
2010-07-19 13:05:00,42.9,42.91,42.84,42.89,32700.0,29.8896,29.8966,29.8478,29.8827,32700.0
2010-07-19 13:10:00,42.88,42.89,42.79,42.81,24100.0,29.8757,29.8827,29.813,29.8269,24100.0
2010-07-19 13:15:00,42.81,42.83,42.78,42.8,11900.0,29.8269,29.8408,29.806,29.8199,11900.0
2010-07-19 13:20:00,42.8,42.84,42.8,42.83,18300.0,29.8199,29.8478,29.8199,29.8408,18300.0
2010-07-19 13:25:00,42.83,42.86,42.78,42.81,24400.0,29.8408,29.8617,29.806,29.8269,24400.0
2010-07-19 13:30:00,42.81,42.88,42.81,42.85,48100.0,29.8269,29.8757,29.8269,29.8548,48100.0
2010-07-19 13:35:00,42.85,42.88,42.79,42.8,45100.0,29.8548,29.8757,29.813,29.8199,45100.0
2010-07-19 13:40:00,42.81,42.83,42.76,42.77,33300.0,29.8269,29.8408,29.7921,29.799,33300.0
2010-07-19 13:45:00,42.76,42.84,42.76,42.84,54200.0,29.7921,29.8478,29.7921,29.8478,54200.0
2010-07-19 13:50:00,42.84,42.86,42.81,42.85,50200.0,29.8478,29.8617,29.8269,29.8548,50200.0
2010-07-19 13:55:00,42.85,42.9,42.83,42.88,79000.0,29.8548,29.8896,29.8408,29.8757,79000.0
2010-07-19 14:00:00,42.88,42.91,42.85,42.89,53900.0,29.8757,29.8966,29.8548,29.8827,53900.0
2010-07-19 14:05:00,42.88,42.88,42.81,42.85,24500.0,29.8757,29.8757,29.8269,29.8548,24500.0
2010-07-19 14:10:00,42.85,42.92,42.84,42.91,29300.0,29.8548,29.9036,29.8478,29.8966,29300.0
2010-07-19 14:15:00,42.9,42.96,42.9,42.96,27200.0,29.8896,29.9314,29.8896,29.9314,27200.0
2010-07-19 14:20:00,42.95,42.95,42.89,42.91,33300.0,29.9245,29.9245,29.8827,29.8966,33300.0
2010-07-19 14:25:00,42.91,42.92,42.85,42.87,25100.0,29.8966,29.9036,29.8548,29.8687,25100.0
2010-07-19 14:30:00,42.87,42.94,42.84,42.93,39700.0,29.8687,29.9175,29.8478,29.9105,39700.0
2010-07-19 14:35:00,42.92,42.92,42.84,42.88,40900.0,29.9036,29.9036,29.8478,29.8757,40900.0
2010-07-19 14:40:00,42.89,42.97,42.89,42.97,42600.0,29.8827,29.9384,29.8827,29.9384,42600.0
2010-07-19 14:45:00,42.97,42.99,42.95,42.97,90800.0,29.9384,29.9523,29.9245,29.9384,90800.0
2010-07-19 14:50:00,42.97,43.03,42.94,42.98,45500.0,29.9384,29.9802,29.9175,29.9454,45500.0
2010-07-19 14:55:00,42.98,43.02,42.93,42.94,32600.0,29.9454,29.9732,29.9105,29.9175,32600.0
2010-07-19 15:00:00,42.93,43.02,42.91,43.01,24100.0,29.9105,29.9732,29.8966,29.9663,24100.0
2010-07-19 15:05:00,43.01,43.08,42.97,43.05,48600.0,29.9663,30.015,29.9384,29.9941,48600.0
2010-07-19 15:10:00,43.05,43.08,42.99,43.01,85200.0,29.9941,30.015,29.9523,29.9663,85200.0
2010-07-19 15:15:00,43.01,43.06,42.95,42.98,63400.0,29.9663,30.0011,29.9245,29.9454,63400.0
2010-07-19 15:20:00,42.97,42.99,42.92,42.93,47900.0,29.9384,29.9523,29.9036,29.9105,47900.0
2010-07-19 15:25:00,42.93,42.93,42.76,42.8,66900.0,29.9105,29.9105,29.7921,29.8199,66900.0
2010-07-19 15:30:00,42.79,42.85,42.76,42.84,111700.0,29.813,29.8548,29.7921,29.8478,111700.0
2010-07-19 15:35:00,42.84,42.85,42.77,42.82,60700.0,29.8478,29.8548,29.799,29.8339,60700.0
2010-07-19 15:40:00,42.82,42.84,42.72,42.74,161100.0,29.8339,29.8478,29.7642,29.7781,161100.0
2010-07-19 15:45:00,42.74,42.87,42.74,42.86,162800.0,29.7781,29.8687,29.7781,29.8617,162800.0
2010-07-19 15:50:00,42.86,42.93,42.84,42.93,87300.0,29.8617,29.9105,29.8478,29.9105,87300.0
2010-07-19 15:55:00,42.93,42.98,42.85,42.87,127000.0,29.9105,29.9454,29.8548,29.8687,127000.0
2010-07-20 09:30:00,42.21,42.45,41.52,41.73,212600.0,29.4089,29.5761,28.9281,29.0744,212600.0
2010-07-20 09:35:00,41.74,41.88,41.38,41.4,199200.0,29.0814,29.179,28.8306,28.8445,199200.0
2010-07-20 09:40:00,41.4,41.78,41.39,41.77,198700.0,28.8445,29.1093,28.8376,29.1023,198700.0
2010-07-20 09:45:00,41.78,42.05,41.73,42.05,147000.0,29.1093,29.2974,29.0744,29.2974,147000.0
2010-07-20 09:50:00,42.05,42.43,42.03,42.4,203300.0,29.2974,29.5622,29.2835,29.5413,203300.0
2010-07-20 09:55:00,42.4,42.55,42.35,42.44,295300.0,29.5413,29.6458,29.5064,29.5691,295300.0
2010-07-20 10:00:00,42.44,42.44,42.24,42.26,409500.0,29.5691,29.5691,29.4298,29.4437,409500.0
2010-07-20 10:05:00,42.26,42.36,42.24,42.33,167600.0,29.4437,29.5134,29.4298,29.4925,167600.0
2010-07-20 10:10:00,42.33,42.33,42.09,42.21,109600.0,29.4925,29.4925,29.3253,29.4089,109600.0
2010-07-20 10:15:00,42.2,42.3,42.17,42.27,93800.0,29.4019,29.4716,29.381,29.4507,93800.0
2010-07-20 10:20:00,42.26,42.65,42.24,42.6,195400.0,29.4437,29.7154,29.4298,29.6806,195400.0
2010-07-20 10:25:00,42.59,42.65,42.47,42.5,111700.0,29.6736,29.7154,29.59,29.6109,111700.0
2010-07-20 10:30:00,42.5,42.52,42.37,42.52,46000.0,29.6109,29.6249,29.5204,29.6249,46000.0
2010-07-20 10:35:00,42.52,42.56,42.45,42.46,45400.0,29.6249,29.6527,29.5761,29.5831,45400.0
2010-07-20 10:40:00,42.46,42.58,42.46,42.52,75700.0,29.5831,29.6667,29.5831,29.6249,75700.0
2010-07-20 10:45:00,42.52,42.57,42.43,42.44,37800.0,29.6249,29.6597,29.5622,29.5691,37800.0
2010-07-20 10:50:00,42.43,42.47,42.25,42.27,93500.0,29.5622,29.59,29.4367,29.4507,93500.0
2010-07-20 10:55:00,42.27,42.39,42.26,42.39,82800.0,29.4507,29.5343,29.4437,29.5343,82800.0
2010-07-20 11:00:00,42.4,42.55,42.36,42.55,46500.0,29.5413,29.6458,29.5134,29.6458,46500.0
2010-07-20 11:05:00,42.56,42.6,42.49,42.58,42200.0,29.6527,29.6806,29.604,29.6667,42200.0
2010-07-20 11:10:00,42.57,42.61,42.5,42.5,26500.0,29.6597,29.6876,29.6109,29.6109,26500.0
2010-07-20 11:15:00,42.5,42.62,42.49,42.59,32100.0,29.6109,29.6945,29.604,29.6736,32100.0
2010-07-20 11:20:00,42.59,42.75,42.58,42.71,52900.0,29.6736,29.7851,29.6667,29.7572,52900.0
2010-07-20 11:25:00,42.7,42.72,42.64,42.66,25700.0,29.7503,29.7642,29.7085,29.7224,25700.0
2010-07-20 11:30:00,42.65,42.67,42.5,42.51,44800.0,29.7154,29.7294,29.6109,29.6179,44800.0
2010-07-20 11:35:00,42.5,42.52,42.49,42.49,35600.0,29.6109,29.6249,29.604,29.604,35600.0
2010-07-20 11:40:00,42.49,42.55,42.47,42.51,47300.0,29.604,29.6458,29.59,29.6179,47300.0
2010-07-20 11:45:00,42.5,42.52,42.46,42.48,18200.0,29.6109,29.6249,29.5831,29.597,18200.0
2010-07-20 11:50:00,42.47,42.49,42.44,42.47,36300.0,29.59,29.604,29.5691,29.59,36300.0
2010-07-20 11:55:00,42.48,42.49,42.42,42.42,26800.0,29.597,29.604,29.5552,29.5552,26800.0
2010-07-20 12:00:00,42.42,42.42,42.31,42.33,24700.0,29.5552,29.5552,29.4785,29.4925,24700.0
2010-07-20 12:05:00,42.33,42.43,42.3,42.31,28600.0,29.4925,29.5622,29.4716,29.4785,28600.0
2010-07-20 12:10:00,42.33,42.33,42.17,42.18,29800.0,29.4925,29.4925,29.381,29.388,29800.0
2010-07-20 12:15:00,42.17,42.25,42.16,42.23,48900.0,29.381,29.4367,29.374,29.4228,48900.0
2010-07-20 12:20:00,42.22,42.33,42.22,42.33,31800.0,29.4158,29.4925,29.4158,29.4925,31800.0
2010-07-20 12:25:00,42.31,42.37,42.31,42.33,16900.0,29.4785,29.5204,29.4785,29.4925,16900.0
2010-07-20 12:30:00,42.33,42.37,42.32,42.36,16600.0,29.4925,29.5204,29.4855,29.5134,16600.0
2010-07-20 12:35:00,42.37,42.4,42.3,42.32,16700.0,29.5204,29.5413,29.4716,29.4855,16700.0
2010-07-20 12:40:00,42.3,42.41,42.3,42.39,21400.0,29.4716,29.5482,29.4716,29.5343,21400.0
2010-07-20 12:45:00,42.39,42.5,42.39,42.47,60500.0,29.5343,29.6109,29.5343,29.59,60500.0
2010-07-20 12:50:00,42.49,42.52,42.46,42.47,57000.0,29.604,29.6249,29.5831,29.59,57000.0
2010-07-20 12:55:00,42.48,42.56,42.48,42.55,21100.0,29.597,29.6527,29.597,29.6458,21100.0
2010-07-20 13:00:00,42.55,42.6,42.54,42.59,11000.0,29.6458,29.6806,29.6388,29.6736,11000.0
2010-07-20 13:05:00,42.6,42.65,42.59,42.59,33700.0,29.6806,29.7154,29.6736,29.6736,33700.0
2010-07-20 13:10:00,42.59,42.6,42.43,42.43,30000.0,29.6736,29.6806,29.5622,29.5622,30000.0
2010-07-20 13:15:00,42.42,42.5,42.41,42.49,21200.0,29.5552,29.6109,29.5482,29.604,21200.0
2010-07-20 13:20:00,42.5,42.53,42.44,42.44,30000.0,29.6109,29.6318,29.5691,29.5691,30000.0
2010-07-20 13:25:00,42.44,42.47,42.4,42.45,38900.0,29.5691,29.59,29.5413,29.5761,38900.0
2010-07-20 13:30:00,42.45,42.5,42.37,42.42,108000.0,29.5761,29.6109,29.5204,29.5552,108000.0
2010-07-20 13:35:00,42.42,42.65,42.42,42.64,59300.0,29.5552,29.7154,29.5552,29.7085,59300.0
2010-07-20 13:40:00,42.63,42.75,42.62,42.68,30200.0,29.7015,29.7851,29.6945,29.7363,30200.0
2010-07-20 13:45:00,42.69,42.74,42.69,42.7,25500.0,29.7433,29.7781,29.7433,29.7503,25500.0
2010-07-20 13:50:00,42.7,42.76,42.68,42.74,43200.0,29.7503,29.7921,29.7363,29.7781,43200.0
2010-07-20 13:55:00,42.74,42.79,42.71,42.78,72400.0,29.7781,29.813,29.7572,29.806,72400.0
2010-07-20 14:00:00,42.78,42.85,42.74,42.75,106400.0,29.806,29.8548,29.7781,29.7851,106400.0
2010-07-20 14:05:00,42.74,42.76,42.61,42.61,98700.0,29.7781,29.7921,29.6876,29.6876,98700.0
2010-07-20 14:10:00,42.62,42.66,42.61,42.63,76700.0,29.6945,29.7224,29.6876,29.7015,76700.0
2010-07-20 14:15:00,42.63,42.75,42.63,42.71,61200.0,29.7015,29.7851,29.7015,29.7572,61200.0
2010-07-20 14:20:00,42.71,42.71,42.59,42.61,92800.0,29.7572,29.7572,29.6736,29.6876,92800.0
2010-07-20 14:25:00,42.62,42.71,42.61,42.65,39700.0,29.6945,29.7572,29.6876,29.7154,39700.0
2010-07-20 14:30:00,42.66,42.7,42.65,42.68,49700.0,29.7224,29.7503,29.7154,29.7363,49700.0
2010-07-20 14:35:00,42.68,42.69,42.6,42.63,79000.0,29.7363,29.7433,29.6806,29.7015,79000.0
2010-07-20 14:40:00,42.63,42.63,42.56,42.58,106100.0,29.7015,29.7015,29.6527,29.6667,106100.0
2010-07-20 14:45:00,42.58,42.69,42.58,42.65,58200.0,29.6667,29.7433,29.6667,29.7154,58200.0
2010-07-20 14:50:00,42.65,42.68,42.61,42.64,65400.0,29.7154,29.7363,29.6876,29.7085,65400.0
2010-07-20 14:55:00,42.64,42.66,42.6,42.64,65700.0,29.7085,29.7224,29.6806,29.7085,65700.0
2010-07-20 15:00:00,42.65,42.74,42.65,42.74,81700.0,29.7154,29.7781,29.7154,29.7781,81700.0
2010-07-20 15:05:00,42.75,42.77,42.71,42.74,143400.0,29.7851,29.799,29.7572,29.7781,143400.0
2010-07-20 15:10:00,42.74,42.75,42.68,42.72,171600.0,29.7781,29.7851,29.7363,29.7642,171600.0
2010-07-20 15:15:00,42.71,42.71,42.61,42.66,112000.0,29.7572,29.7572,29.6876,29.7224,112000.0
2010-07-20 15:20:00,42.66,42.66,42.58,42.6,174100.0,29.7224,29.7224,29.6667,29.6806,174100.0
2010-07-20 15:25:00,42.6,42.65,42.53,42.59,179500.0,29.6806,29.7154,29.6318,29.6736,179500.0
2010-07-20 15:30:00,42.59,42.65,42.58,42.6,233200.0,29.6736,29.7154,29.6667,29.6806,233200.0
2010-07-20 15:35:00,42.6,42.67,42.6,42.64,155300.0,29.6806,29.7294,29.6806,29.7085,155300.0
2010-07-20 15:40:00,42.64,42.75,42.63,42.75,127800.0,29.7085,29.7851,29.7015,29.7851,127800.0
2010-07-20 15:45:00,42.75,42.88,42.73,42.86,224200.0,29.7851,29.8757,29.7712,29.8617,224200.0
2010-07-20 15:50:00,42.86,42.87,42.63,42.64,260300.0,29.8617,29.8687,29.7015,29.7085,260300.0
2010-07-20 15:55:00,42.63,42.72,42.63,42.68,301600.0,29.7015,29.7642,29.7015,29.7363,301600.0
2010-07-21 09:30:00,43.09,43.37,43.0,43.06,68700.0,30.022,30.2171,29.9593,30.0011,68700.0
2010-07-21 09:35:00,43.09,43.19,42.9,42.91,63500.0,30.022,30.0917,29.8896,29.8966,63500.0
2010-07-21 09:40:00,42.92,42.94,42.67,42.67,73900.0,29.9036,29.9175,29.7294,29.7294,73900.0
2010-07-21 09:45:00,42.66,42.69,42.54,42.59,94700.0,29.7224,29.7433,29.6388,29.6736,94700.0
2010-07-21 09:50:00,42.59,42.59,42.41,42.49,151000.0,29.6736,29.6736,29.5482,29.604,151000.0
2010-07-21 09:55:00,42.48,42.51,42.44,42.5,84100.0,29.597,29.6179,29.5691,29.6109,84100.0
2010-07-21 10:00:00,42.49,42.5,42.38,42.5,100500.0,29.604,29.6109,29.5273,29.6109,100500.0
2010-07-21 10:05:00,42.5,42.51,42.43,42.47,125300.0,29.6109,29.6179,29.5622,29.59,125300.0
2010-07-21 10:10:00,42.47,42.55,42.47,42.5,94000.0,29.59,29.6458,29.59,29.6109,94000.0
2010-07-21 10:15:00,42.51,42.64,42.5,42.6,72200.0,29.6179,29.7085,29.6109,29.6806,72200.0
2010-07-21 10:20:00,42.61,42.64,42.52,42.62,58500.0,29.6876,29.7085,29.6249,29.6945,58500.0
2010-07-21 10:25:00,42.63,42.74,42.59,42.73,45700.0,29.7015,29.7781,29.6736,29.7712,45700.0
2010-07-21 10:30:00,42.74,42.75,42.66,42.67,45500.0,29.7781,29.7851,29.7224,29.7294,45500.0
2010-07-21 10:35:00,42.67,42.79,42.67,42.74,50400.0,29.7294,29.813,29.7294,29.7781,50400.0
2010-07-21 10:40:00,42.73,42.8,42.73,42.75,47500.0,29.7712,29.8199,29.7712,29.7851,47500.0
2010-07-21 10:45:00,42.75,42.85,42.7,42.85,46700.0,29.7851,29.8548,29.7503,29.8548,46700.0
2010-07-21 10:50:00,42.85,42.94,42.85,42.89,44400.0,29.8548,29.9175,29.8548,29.8827,44400.0
2010-07-21 10:55:00,42.89,42.9,42.78,42.81,30200.0,29.8827,29.8896,29.806,29.8269,30200.0
2010-07-21 11:00:00,42.81,42.81,42.65,42.65,73800.0,29.8269,29.8269,29.7154,29.7154,73800.0
2010-07-21 11:05:00,42.65,42.66,42.43,42.45,62000.0,29.7154,29.7224,29.5622,29.5761,62000.0
2010-07-21 11:10:00,42.45,42.5,42.4,42.49,24400.0,29.5761,29.6109,29.5413,29.604,24400.0
2010-07-21 11:15:00,42.49,42.49,42.43,42.49,27900.0,29.604,29.604,29.5622,29.604,27900.0
2010-07-21 11:20:00,42.49,42.52,42.46,42.49,26700.0,29.604,29.6249,29.5831,29.604,26700.0
2010-07-21 11:25:00,42.5,42.5,42.43,42.44,27500.0,29.6109,29.6109,29.5622,29.5691,27500.0
2010-07-21 11:30:00,42.44,42.44,42.39,42.43,24800.0,29.5691,29.5691,29.5343,29.5622,24800.0
2010-07-21 11:35:00,42.43,42.51,42.42,42.5,25200.0,29.5622,29.6179,29.5552,29.6109,25200.0
2010-07-21 11:40:00,42.5,42.53,42.48,42.49,44600.0,29.6109,29.6318,29.597,29.604,44600.0
2010-07-21 11:45:00,42.5,42.54,42.48,42.52,44400.0,29.6109,29.6388,29.597,29.6249,44400.0
2010-07-21 11:50:00,42.51,42.56,42.47,42.53,54600.0,29.6179,29.6527,29.59,29.6318,54600.0
2010-07-21 11:55:00,42.54,42.58,42.53,42.58,35000.0,29.6388,29.6667,29.6318,29.6667,35000.0
2010-07-21 12:00:00,42.57,42.65,42.56,42.59,33000.0,29.6597,29.7154,29.6527,29.6736,33000.0
2010-07-21 12:05:00,42.59,42.65,42.56,42.63,52200.0,29.6736,29.7154,29.6527,29.7015,52200.0
2010-07-21 12:10:00,42.64,42.75,42.64,42.73,17700.0,29.7085,29.7851,29.7085,29.7712,17700.0
2010-07-21 12:15:00,42.72,42.8,42.72,42.75,30100.0,29.7642,29.8199,29.7642,29.7851,30100.0
2010-07-21 12:20:00,42.75,42.82,42.74,42.81,30700.0,29.7851,29.8339,29.7781,29.8269,30700.0
2010-07-21 12:25:00,42.8,42.87,42.8,42.86,20000.0,29.8199,29.8687,29.8199,29.8617,20000.0
2010-07-21 12:30:00,42.87,42.92,42.85,42.89,13800.0,29.8687,29.9036,29.8548,29.8827,13800.0
2010-07-21 12:35:00,42.9,42.94,42.88,42.89,15100.0,29.8896,29.9175,29.8757,29.8827,15100.0
2010-07-21 12:40:00,42.9,42.91,42.85,42.85,18100.0,29.8896,29.8966,29.8548,29.8548,18100.0
2010-07-21 12:45:00,42.85,42.91,42.84,42.9,8300.0,29.8548,29.8966,29.8478,29.8896,8300.0
2010-07-21 12:50:00,42.9,42.91,42.86,42.86,20900.0,29.8896,29.8966,29.8617,29.8617,20900.0
2010-07-21 12:55:00,42.85,42.89,42.84,42.86,17200.0,29.8548,29.8827,29.8478,29.8617,17200.0
2010-07-21 13:00:00,42.86,42.88,42.83,42.84,29800.0,29.8617,29.8757,29.8408,29.8478,29800.0
2010-07-21 13:05:00,42.85,42.85,42.82,42.82,21800.0,29.8548,29.8548,29.8339,29.8339,21800.0
2010-07-21 13:10:00,42.82,42.82,42.74,42.75,63900.0,29.8339,29.8339,29.7781,29.7851,63900.0
2010-07-21 13:15:00,42.75,42.78,42.71,42.72,29500.0,29.7851,29.806,29.7572,29.7642,29500.0
2010-07-21 13:20:00,42.72,42.75,42.7,42.71,51200.0,29.7642,29.7851,29.7503,29.7572,51200.0
2010-07-21 13:25:00,42.7,42.79,42.7,42.78,33200.0,29.7503,29.813,29.7503,29.806,33200.0
2010-07-21 13:30:00,42.79,42.8,42.72,42.74,91200.0,29.813,29.8199,29.7642,29.7781,91200.0
2010-07-21 13:35:00,42.74,42.74,42.71,42.73,40700.0,29.7781,29.7781,29.7572,29.7712,40700.0
2010-07-21 13:40:00,42.72,42.75,42.71,42.72,22700.0,29.7642,29.7851,29.7572,29.7642,22700.0
2010-07-21 13:45:00,42.72,42.74,42.67,42.74,48700.0,29.7642,29.7781,29.7294,29.7781,48700.0
2010-07-21 13:50:00,42.73,42.74,42.71,42.72,41100.0,29.7712,29.7781,29.7572,29.7642,41100.0
2010-07-21 13:55:00,42.72,42.75,42.67,42.67,63600.0,29.7642,29.7851,29.7294,29.7294,63600.0
2010-07-21 14:00:00,42.68,42.71,42.55,42.65,105600.0,29.7363,29.7572,29.6458,29.7154,105600.0
2010-07-21 14:05:00,42.66,42.66,42.53,42.54,90400.0,29.7224,29.7224,29.6318,29.6388,90400.0
2010-07-21 14:10:00,42.53,42.53,42.24,42.29,115600.0,29.6318,29.6318,29.4298,29.4646,115600.0
2010-07-21 14:15:00,42.29,42.39,42.22,42.38,50900.0,29.4646,29.5343,29.4158,29.5273,50900.0
2010-07-21 14:20:00,42.38,42.43,42.28,42.37,57300.0,29.5273,29.5622,29.4576,29.5204,57300.0
2010-07-21 14:25:00,42.37,42.44,42.32,42.34,34300.0,29.5204,29.5691,29.4855,29.4995,34300.0
2010-07-21 14:30:00,42.34,42.35,42.18,42.2,120400.0,29.4995,29.5064,29.388,29.4019,120400.0
2010-07-21 14:35:00,42.22,42.26,42.11,42.26,77400.0,29.4158,29.4437,29.3392,29.4437,77400.0
2010-07-21 14:40:00,42.26,42.28,42.22,42.25,70100.0,29.4437,29.4576,29.4158,29.4367,70100.0
2010-07-21 14:45:00,42.24,42.27,42.17,42.21,50000.0,29.4298,29.4507,29.381,29.4089,50000.0
2010-07-21 14:50:00,42.22,42.24,42.04,42.05,93500.0,29.4158,29.4298,29.2904,29.2974,93500.0
2010-07-21 14:55:00,42.05,42.09,41.97,42.01,94100.0,29.2974,29.3253,29.2417,29.2695,94100.0
2010-07-21 15:00:00,42.01,42.03,41.96,42.03,53400.0,29.2695,29.2835,29.2347,29.2835,53400.0
2010-07-21 15:05:00,42.04,42.14,42.04,42.08,118300.0,29.2904,29.3601,29.2904,29.3183,118300.0
2010-07-21 15:10:00,42.08,42.1,42.03,42.08,129900.0,29.3183,29.3322,29.2835,29.3183,129900.0
2010-07-21 15:15:00,42.08,42.13,42.01,42.01,140800.0,29.3183,29.3531,29.2695,29.2695,140800.0
2010-07-21 15:20:00,42.01,42.05,41.97,42.0,227700.0,29.2695,29.2974,29.2417,29.2626,227700.0
2010-07-21 15:25:00,42.0,42.03,41.97,41.99,184700.0,29.2626,29.2835,29.2417,29.2556,184700.0
2010-07-21 15:30:00,41.99,42.04,41.97,42.01,248100.0,29.2556,29.2904,29.2417,29.2695,248100.0
2010-07-21 15:35:00,42.0,42.04,41.98,42.0,235800.0,29.2626,29.2904,29.2486,29.2626,235800.0
2010-07-21 15:40:00,42.0,42.02,41.94,42.01,132100.0,29.2626,29.2765,29.2208,29.2695,132100.0
2010-07-21 15:45:00,42.01,42.07,41.98,42.05,220100.0,29.2695,29.3113,29.2486,29.2974,220100.0
2010-07-21 15:50:00,42.06,42.11,42.04,42.07,236600.0,29.3044,29.3392,29.2904,29.3113,236600.0
2010-07-21 15:55:00,42.08,42.08,41.99,42.04,303600.0,29.3183,29.3183,29.2556,29.2904,303600.0
2010-07-22 09:30:00,42.94,42.94,42.4,42.78,81900.0,29.9175,29.9175,29.5413,29.806,81900.0
2010-07-22 09:35:00,42.79,42.92,42.75,42.83,43400.0,29.813,29.9036,29.7851,29.8408,43400.0
2010-07-22 09:40:00,42.82,42.91,42.74,42.76,52000.0,29.8339,29.8966,29.7781,29.7921,52000.0
2010-07-22 09:45:00,42.78,42.87,42.56,42.57,152100.0,29.806,29.8687,29.6527,29.6597,152100.0
2010-07-22 09:50:00,42.57,42.57,42.39,42.47,137900.0,29.6597,29.6597,29.5343,29.59,137900.0
2010-07-22 09:55:00,42.48,42.59,42.47,42.54,108800.0,29.597,29.6736,29.59,29.6388,108800.0
2010-07-22 10:00:00,42.54,42.55,42.45,42.5,234200.0,29.6388,29.6458,29.5761,29.6109,234200.0
2010-07-22 10:05:00,42.5,42.51,42.42,42.42,103500.0,29.6109,29.6179,29.5552,29.5552,103500.0
2010-07-22 10:10:00,42.42,42.49,42.41,42.45,188100.0,29.5552,29.604,29.5482,29.5761,188100.0
2010-07-22 10:15:00,42.46,42.48,42.36,42.37,141800.0,29.5831,29.597,29.5134,29.5204,141800.0
2010-07-22 10:20:00,42.37,42.38,42.22,42.23,197800.0,29.5204,29.5273,29.4158,29.4228,197800.0
2010-07-22 10:25:00,42.23,42.25,42.11,42.12,141400.0,29.4228,29.4367,29.3392,29.3462,141400.0
2010-07-22 10:30:00,42.12,42.15,42.06,42.08,137600.0,29.3462,29.3671,29.3044,29.3183,137600.0
2010-07-22 10:35:00,42.08,42.08,42.04,42.06,110400.0,29.3183,29.3183,29.2904,29.3044,110400.0
2010-07-22 10:40:00,42.06,42.12,42.04,42.06,322600.0,29.3044,29.3462,29.2904,29.3044,322600.0
2010-07-22 10:45:00,42.07,42.17,42.06,42.16,124900.0,29.3113,29.381,29.3044,29.374,124900.0
2010-07-22 10:50:00,42.16,42.3,42.15,42.21,89600.0,29.374,29.4716,29.3671,29.4089,89600.0
2010-07-22 10:55:00,42.21,42.25,42.17,42.19,96900.0,29.4089,29.4367,29.381,29.3949,96900.0
2010-07-22 11:00:00,42.18,42.22,42.17,42.2,59400.0,29.388,29.4158,29.381,29.4019,59400.0
2010-07-22 11:05:00,42.21,42.24,42.2,42.2,100900.0,29.4089,29.4298,29.4019,29.4019,100900.0
2010-07-22 11:10:00,42.21,42.21,42.17,42.19,59000.0,29.4089,29.4089,29.381,29.3949,59000.0
2010-07-22 11:15:00,42.19,42.25,42.18,42.25,75900.0,29.3949,29.4367,29.388,29.4367,75900.0
2010-07-22 11:20:00,42.25,42.26,42.19,42.23,50100.0,29.4367,29.4437,29.3949,29.4228,50100.0
2010-07-22 11:25:00,42.23,42.3,42.23,42.29,55200.0,29.4228,29.4716,29.4228,29.4646,55200.0
2010-07-22 11:30:00,42.29,42.29,42.2,42.22,149000.0,29.4646,29.4646,29.4019,29.4158,149000.0
2010-07-22 11:35:00,42.22,42.24,42.11,42.12,90800.0,29.4158,29.4298,29.3392,29.3462,90800.0
2010-07-22 11:40:00,42.11,42.14,42.11,42.11,39600.0,29.3392,29.3601,29.3392,29.3392,39600.0
2010-07-22 11:45:00,42.11,42.12,42.01,42.03,165200.0,29.3392,29.3462,29.2695,29.2835,165200.0
2010-07-22 11:50:00,42.03,42.04,41.97,41.98,87600.0,29.2835,29.2904,29.2417,29.2486,87600.0
2010-07-22 11:55:00,41.98,42.0,41.83,41.86,108100.0,29.2486,29.2626,29.1441,29.165,108100.0
2010-07-22 12:00:00,41.87,41.87,41.73,41.76,177000.0,29.172,29.172,29.0744,29.0953,177000.0
2010-07-22 12:05:00,41.77,41.78,41.74,41.77,42000.0,29.1023,29.1093,29.0814,29.1023,42000.0
2010-07-22 12:10:00,41.77,41.82,41.77,41.77,96500.0,29.1023,29.1372,29.1023,29.1023,96500.0
2010-07-22 12:15:00,41.77,41.79,41.77,41.78,86800.0,29.1023,29.1163,29.1023,29.1093,86800.0
2010-07-22 12:20:00,41.77,41.79,41.75,41.77,76100.0,29.1023,29.1163,29.0884,29.1023,76100.0
2010-07-22 12:25:00,41.78,41.78,41.74,41.76,65700.0,29.1093,29.1093,29.0814,29.0953,65700.0
2010-07-22 12:30:00,41.76,41.78,41.68,41.69,103100.0,29.0953,29.1093,29.0396,29.0466,103100.0
2010-07-22 12:35:00,41.69,41.7,41.66,41.66,45000.0,29.0466,29.0535,29.0257,29.0257,45000.0
2010-07-22 12:40:00,41.67,41.72,41.67,41.7,30900.0,29.0326,29.0675,29.0326,29.0535,30900.0
2010-07-22 12:45:00,41.7,41.77,41.68,41.77,133600.0,29.0535,29.1023,29.0396,29.1023,133600.0
2010-07-22 12:50:00,41.77,41.9,41.75,41.9,186700.0,29.1023,29.1929,29.0884,29.1929,186700.0
2010-07-22 12:55:00,41.89,41.95,41.89,41.95,81500.0,29.1859,29.2277,29.1859,29.2277,81500.0
2010-07-22 13:00:00,41.94,42.03,41.94,42.02,89900.0,29.2208,29.2835,29.2208,29.2765,89900.0
2010-07-22 13:05:00,42.02,42.12,42.01,42.11,410400.0,29.2765,29.3462,29.2695,29.3392,410400.0
2010-07-22 13:10:00,42.12,42.21,42.11,42.19,83000.0,29.3462,29.4089,29.3392,29.3949,83000.0
2010-07-22 13:15:00,42.18,42.37,42.18,42.37,73000.0,29.388,29.5204,29.388,29.5204,73000.0
2010-07-22 13:20:00,42.38,42.38,42.32,42.33,90700.0,29.5273,29.5273,29.4855,29.4925,90700.0
2010-07-22 13:25:00,42.33,42.35,42.2,42.23,122600.0,29.4925,29.5064,29.4019,29.4228,122600.0
2010-07-22 13:30:00,42.23,42.36,42.23,42.36,79800.0,29.4228,29.5134,29.4228,29.5134,79800.0
2010-07-22 13:35:00,42.37,42.38,42.34,42.35,73300.0,29.5204,29.5273,29.4995,29.5064,73300.0
2010-07-22 13:40:00,42.35,42.36,42.29,42.3,44000.0,29.5064,29.5134,29.4646,29.4716,44000.0
2010-07-22 13:45:00,42.29,42.36,42.29,42.36,101900.0,29.4646,29.5134,29.4646,29.5134,101900.0
2010-07-22 13:50:00,42.36,42.36,42.28,42.29,62500.0,29.5134,29.5134,29.4576,29.4646,62500.0
2010-07-22 13:55:00,42.3,42.31,42.28,42.3,30200.0,29.4716,29.4785,29.4576,29.4716,30200.0
2010-07-22 14:00:00,42.29,42.33,42.26,42.27,88500.0,29.4646,29.4925,29.4437,29.4507,88500.0
2010-07-22 14:05:00,42.26,42.27,42.19,42.21,115500.0,29.4437,29.4507,29.3949,29.4089,115500.0
2010-07-22 14:10:00,42.21,42.21,42.16,42.18,100900.0,29.4089,29.4089,29.374,29.388,100900.0
2010-07-22 14:15:00,42.19,42.22,42.16,42.17,66500.0,29.3949,29.4158,29.374,29.381,66500.0
2010-07-22 14:20:00,42.17,42.19,42.15,42.16,39800.0,29.381,29.3949,29.3671,29.374,39800.0
2010-07-22 14:25:00,42.16,42.2,42.14,42.2,83500.0,29.374,29.4019,29.3601,29.4019,83500.0
2010-07-22 14:30:00,42.19,42.23,42.17,42.17,96500.0,29.3949,29.4228,29.381,29.381,96500.0
2010-07-22 14:35:00,42.17,42.2,42.15,42.16,67800.0,29.381,29.4019,29.3671,29.374,67800.0
2010-07-22 14:40:00,42.16,42.17,42.08,42.1,68300.0,29.374,29.381,29.3183,29.3322,68300.0
2010-07-22 14:45:00,42.1,42.11,42.04,42.05,187600.0,29.3322,29.3392,29.2904,29.2974,187600.0
2010-07-22 14:50:00,42.05,42.06,41.99,42.01,115100.0,29.2974,29.3044,29.2556,29.2695,115100.0
2010-07-22 14:55:00,42.01,42.02,41.99,41.99,91000.0,29.2695,29.2765,29.2556,29.2556,91000.0
2010-07-22 15:00:00,42.0,42.03,41.98,42.03,72100.0,29.2626,29.2835,29.2486,29.2835,72100.0
2010-07-22 15:05:00,42.03,42.03,41.94,41.94,209400.0,29.2835,29.2835,29.2208,29.2208,209400.0
2010-07-22 15:10:00,41.95,42.02,41.92,42.0,145400.0,29.2277,29.2765,29.2068,29.2626,145400.0
2010-07-22 15:15:00,41.99,42.1,41.99,42.09,103900.0,29.2556,29.3322,29.2556,29.3253,103900.0
2010-07-22 15:20:00,42.1,42.13,42.06,42.13,140900.0,29.3322,29.3531,29.3044,29.3531,140900.0
2010-07-22 15:25:00,42.12,42.18,42.12,42.13,124700.0,29.3462,29.388,29.3462,29.3531,124700.0
2010-07-22 15:30:00,42.12,42.15,42.08,42.08,170600.0,29.3462,29.3671,29.3183,29.3183,170600.0
2010-07-22 15:35:00,42.09,42.1,41.94,42.01,253100.0,29.3253,29.3322,29.2208,29.2695,253100.0
2010-07-22 15:40:00,42.01,42.09,41.97,42.07,205700.0,29.2695,29.3253,29.2417,29.3113,205700.0
2010-07-22 15:45:00,42.08,42.14,42.05,42.12,200300.0,29.3183,29.3601,29.2974,29.3462,200300.0
2010-07-22 15:50:00,42.12,42.14,42.07,42.13,173300.0,29.3462,29.3601,29.3113,29.3531,173300.0
2010-07-22 15:55:00,42.12,42.24,42.12,42.16,250900.0,29.3462,29.4298,29.3462,29.374,250900.0
2010-07-23 09:30:00,42.3,42.32,42.15,42.16,84900.0,29.4716,29.4855,29.3671,29.374,84900.0
2010-07-23 09:35:00,42.15,42.52,42.12,42.5,64700.0,29.3671,29.6249,29.3462,29.6109,64700.0
2010-07-23 09:40:00,42.49,42.66,42.49,42.63,60700.0,29.604,29.7224,29.604,29.7015,60700.0
2010-07-23 09:45:00,42.64,42.7,42.62,42.64,64000.0,29.7085,29.7503,29.6945,29.7085,64000.0
2010-07-23 09:50:00,42.66,42.67,42.56,42.63,61600.0,29.7224,29.7294,29.6527,29.7015,61600.0
2010-07-23 09:55:00,42.63,42.69,42.48,42.51,61800.0,29.7015,29.7433,29.597,29.6179,61800.0
2010-07-23 10:00:00,42.53,42.56,42.44,42.52,67300.0,29.6318,29.6527,29.5691,29.6249,67300.0
2010-07-23 10:05:00,42.52,42.65,42.52,42.65,45400.0,29.6249,29.7154,29.6249,29.7154,45400.0
2010-07-23 10:10:00,42.66,42.74,42.54,42.71,59800.0,29.7224,29.7781,29.6388,29.7572,59800.0
2010-07-23 10:15:00,42.71,42.75,42.68,42.71,65700.0,29.7572,29.7851,29.7363,29.7572,65700.0
2010-07-23 10:20:00,42.7,42.74,42.63,42.72,66500.0,29.7503,29.7781,29.7015,29.7642,66500.0
2010-07-23 10:25:00,42.72,42.92,42.72,42.91,42400.0,29.7642,29.9036,29.7642,29.8966,42400.0
2010-07-23 10:30:00,42.91,43.01,42.91,42.98,63100.0,29.8966,29.9663,29.8966,29.9454,63100.0
2010-07-23 10:35:00,42.98,42.99,42.88,42.91,51800.0,29.9454,29.9523,29.8757,29.8966,51800.0
2010-07-23 10:40:00,42.91,42.99,42.88,42.96,36300.0,29.8966,29.9523,29.8757,29.9314,36300.0
2010-07-23 10:45:00,42.97,42.99,42.93,42.95,31900.0,29.9384,29.9523,29.9105,29.9245,31900.0
2010-07-23 10:50:00,42.95,42.96,42.86,42.89,24600.0,29.9245,29.9314,29.8617,29.8827,24600.0
2010-07-23 10:55:00,42.89,42.9,42.81,42.81,24200.0,29.8827,29.8896,29.8269,29.8269,24200.0
2010-07-23 11:00:00,42.82,42.88,42.8,42.88,23000.0,29.8339,29.8757,29.8199,29.8757,23000.0
2010-07-23 11:05:00,42.89,42.93,42.87,42.89,19800.0,29.8827,29.9105,29.8687,29.8827,19800.0
2010-07-23 11:10:00,42.88,42.92,42.8,42.82,21400.0,29.8757,29.9036,29.8199,29.8339,21400.0
2010-07-23 11:15:00,42.83,42.83,42.8,42.81,19100.0,29.8408,29.8408,29.8199,29.8269,19100.0
2010-07-23 11:20:00,42.81,42.83,42.77,42.79,28700.0,29.8269,29.8408,29.799,29.813,28700.0
2010-07-23 11:25:00,42.79,42.87,42.79,42.85,26000.0,29.813,29.8687,29.813,29.8548,26000.0
2010-07-23 11:30:00,42.85,42.87,42.8,42.87,32700.0,29.8548,29.8687,29.8199,29.8687,32700.0
2010-07-23 11:35:00,42.87,42.89,42.84,42.88,22500.0,29.8687,29.8827,29.8478,29.8757,22500.0
2010-07-23 11:40:00,42.89,42.89,42.79,42.82,24300.0,29.8827,29.8827,29.813,29.8339,24300.0
2010-07-23 11:45:00,42.83,42.92,42.83,42.92,122000.0,29.8408,29.9036,29.8408,29.9036,122000.0
2010-07-23 11:50:00,42.93,42.99,42.91,42.97,43400.0,29.9105,29.9523,29.8966,29.9384,43400.0
2010-07-23 11:55:00,42.98,43.02,42.9,42.98,34600.0,29.9454,29.9732,29.8896,29.9454,34600.0
2010-07-23 12:00:00,42.98,43.09,42.88,42.88,99800.0,29.9454,30.022,29.8757,29.8757,99800.0
2010-07-23 12:05:00,42.88,43.04,42.88,43.0,69800.0,29.8757,29.9872,29.8757,29.9593,69800.0
2010-07-23 12:10:00,43.0,43.05,42.88,43.04,64600.0,29.9593,29.9941,29.8757,29.9872,64600.0
2010-07-23 12:15:00,43.01,43.07,42.92,43.05,71200.0,29.9663,30.0081,29.9036,29.9941,71200.0
2010-07-23 12:20:00,43.06,43.06,42.96,43.02,58500.0,30.0011,30.0011,29.9314,29.9732,58500.0
2010-07-23 12:25:00,43.02,43.21,43.02,43.16,84300.0,29.9732,30.1056,29.9732,30.0708,84300.0
2010-07-23 12:30:00,43.16,43.18,43.03,43.12,49900.0,30.0708,30.0847,29.9802,30.0429,49900.0
2010-07-23 12:35:00,43.12,43.12,42.98,43.03,50300.0,30.0429,30.0429,29.9454,29.9802,50300.0
2010-07-23 12:40:00,43.03,43.03,42.9,42.92,44000.0,29.9802,29.9802,29.8896,29.9036,44000.0
2010-07-23 12:45:00,42.9,42.91,42.84,42.89,34400.0,29.8896,29.8966,29.8478,29.8827,34400.0
2010-07-23 12:50:00,42.89,42.96,42.87,42.95,46200.0,29.8827,29.9314,29.8687,29.9245,46200.0
2010-07-23 12:55:00,42.94,43.01,42.94,43.01,33600.0,29.9175,29.9663,29.9175,29.9663,33600.0
2010-07-23 13:00:00,43.03,43.03,42.93,42.95,56600.0,29.9802,29.9802,29.9105,29.9245,56600.0
2010-07-23 13:05:00,42.93,43.02,42.9,43.0,70100.0,29.9105,29.9732,29.8896,29.9593,70100.0
2010-07-23 13:10:00,43.0,43.08,42.97,43.08,84100.0,29.9593,30.015,29.9384,30.015,84100.0
2010-07-23 13:15:00,43.07,43.15,43.06,43.09,113200.0,30.0081,30.0638,30.0011,30.022,113200.0
2010-07-23 13:20:00,43.08,43.11,43.04,43.05,139100.0,30.015,30.0359,29.9872,29.9941,139100.0
2010-07-23 13:25:00,43.05,43.17,43.03,43.16,248200.0,29.9941,30.0777,29.9802,30.0708,248200.0
2010-07-23 13:30:00,43.16,43.23,43.11,43.12,77000.0,30.0708,30.1195,30.0359,30.0429,77000.0
2010-07-23 13:35:00,43.12,43.17,43.09,43.09,55700.0,30.0429,30.0777,30.022,30.022,55700.0
2010-07-23 13:40:00,43.1,43.14,43.06,43.06,39100.0,30.029,30.0568,30.0011,30.0011,39100.0
2010-07-23 13:45:00,43.06,43.13,43.0,43.13,160700.0,30.0011,30.0499,29.9593,30.0499,160700.0
2010-07-23 13:50:00,43.12,43.27,43.12,43.23,105000.0,30.0429,30.1474,30.0429,30.1195,105000.0
2010-07-23 13:55:00,43.23,43.28,43.23,43.26,84000.0,30.1195,30.1544,30.1195,30.1404,84000.0
2010-07-23 14:00:00,43.26,43.32,43.22,43.29,110600.0,30.1404,30.1822,30.1126,30.1613,110600.0
2010-07-23 14:05:00,43.3,43.3,43.24,43.27,81400.0,30.1683,30.1683,30.1265,30.1474,81400.0
2010-07-23 14:10:00,43.27,43.28,43.18,43.19,56000.0,30.1474,30.1544,30.0847,30.0917,56000.0
2010-07-23 14:15:00,43.2,43.22,43.17,43.2,36400.0,30.0986,30.1126,30.0777,30.0986,36400.0
2010-07-23 14:20:00,43.21,43.21,43.16,43.19,58200.0,30.1056,30.1056,30.0708,30.0917,58200.0
2010-07-23 14:25:00,43.2,43.26,43.16,43.26,163200.0,30.0986,30.1404,30.0708,30.1404,163200.0
2010-07-23 14:30:00,43.25,43.25,43.18,43.19,262200.0,30.1335,30.1335,30.0847,30.0917,262200.0
2010-07-23 14:35:00,43.2,43.24,43.17,43.24,30200.0,30.0986,30.1265,30.0777,30.1265,30200.0
2010-07-23 14:40:00,43.23,43.27,43.19,43.27,52000.0,30.1195,30.1474,30.0917,30.1474,52000.0
2010-07-23 14:45:00,43.27,43.28,43.2,43.24,49900.0,30.1474,30.1544,30.0986,30.1265,49900.0
2010-07-23 14:50:00,43.24,43.3,43.23,43.29,67400.0,30.1265,30.1683,30.1195,30.1613,67400.0
2010-07-23 14:55:00,43.29,43.31,43.2,43.22,157000.0,30.1613,30.1753,30.0986,30.1126,157000.0
2010-07-23 15:00:00,43.22,43.25,43.18,43.22,278800.0,30.1126,30.1335,30.0847,30.1126,278800.0
2010-07-23 15:05:00,43.22,43.29,43.22,43.28,221700.0,30.1126,30.1613,30.1126,30.1544,221700.0
2010-07-23 15:10:00,43.29,43.32,43.25,43.26,105700.0,30.1613,30.1822,30.1335,30.1404,105700.0
2010-07-23 15:15:00,43.27,43.29,43.24,43.26,74900.0,30.1474,30.1613,30.1265,30.1404,74900.0
2010-07-23 15:20:00,43.28,43.32,43.26,43.29,131100.0,30.1544,30.1822,30.1404,30.1613,131100.0
2010-07-23 15:25:00,43.29,43.31,43.23,43.29,44100.0,30.1613,30.1753,30.1195,30.1613,44100.0
2010-07-23 15:30:00,43.3,43.35,43.29,43.35,108200.0,30.1683,30.2031,30.1613,30.2031,108200.0
2010-07-23 15:35:00,43.35,43.36,43.2,43.23,122900.0,30.2031,30.2101,30.0986,30.1195,122900.0
2010-07-23 15:40:00,43.24,43.27,43.16,43.23,101400.0,30.1265,30.1474,30.0708,30.1195,101400.0
2010-07-23 15:45:00,43.24,43.32,43.23,43.29,141500.0,30.1265,30.1822,30.1195,30.1613,141500.0
2010-07-23 15:50:00,43.3,43.34,43.28,43.3,126300.0,30.1683,30.1962,30.1544,30.1683,126300.0
2010-07-23 15:55:00,43.3,43.35,43.3,43.34,151700.0,30.1683,30.2031,30.1683,30.1962,151700.0
2010-07-26 09:30:00,43.51,43.58,43.33,43.44,49000.0,30.3146,30.3634,30.1892,30.2659,49000.0
2010-07-26 09:35:00,43.42,43.52,43.26,43.29,35800.0,30.2519,30.3216,30.1404,30.1613,35800.0
2010-07-26 09:40:00,43.28,43.36,43.22,43.32,19400.0,30.1544,30.2101,30.1126,30.1822,19400.0
2010-07-26 09:45:00,43.32,43.33,43.06,43.18,79700.0,30.1822,30.1892,30.0011,30.0847,79700.0
2010-07-26 09:50:00,43.2,43.2,43.01,43.01,115800.0,30.0986,30.0986,29.9663,29.9663,115800.0
2010-07-26 09:55:00,43.02,43.11,42.96,43.11,161200.0,29.9732,30.0359,29.9314,30.0359,161200.0
2010-07-26 10:00:00,43.14,43.31,43.11,43.27,167500.0,30.0568,30.1753,30.0359,30.1474,167500.0
2010-07-26 10:05:00,43.28,43.33,43.25,43.28,120700.0,30.1544,30.1892,30.1335,30.1544,120700.0
2010-07-26 10:10:00,43.29,43.31,43.21,43.22,112100.0,30.1613,30.1753,30.1056,30.1126,112100.0
2010-07-26 10:15:00,43.22,43.29,43.22,43.27,57300.0,30.1126,30.1613,30.1126,30.1474,57300.0
2010-07-26 10:20:00,43.26,43.3,43.2,43.24,59200.0,30.1404,30.1683,30.0986,30.1265,59200.0
2010-07-26 10:25:00,43.25,43.28,43.21,43.27,92500.0,30.1335,30.1544,30.1056,30.1474,92500.0
2010-07-26 10:30:00,43.28,43.3,43.15,43.2,116600.0,30.1544,30.1683,30.0638,30.0986,116600.0
2010-07-26 10:35:00,43.2,43.33,43.2,43.33,37400.0,30.0986,30.1892,30.0986,30.1892,37400.0
2010-07-26 10:40:00,43.33,43.35,43.25,43.28,72400.0,30.1892,30.2031,30.1335,30.1544,72400.0
2010-07-26 10:45:00,43.27,43.28,43.13,43.21,95900.0,30.1474,30.1544,30.0499,30.1056,95900.0
2010-07-26 10:50:00,43.22,43.22,43.09,43.15,37600.0,30.1126,30.1126,30.022,30.0638,37600.0
2010-07-26 10:55:00,43.16,43.21,43.13,43.16,19900.0,30.0708,30.1056,30.0499,30.0708,19900.0
2010-07-26 11:00:00,43.16,43.23,43.16,43.21,25500.0,30.0708,30.1195,30.0708,30.1056,25500.0
2010-07-26 11:05:00,43.21,43.25,43.17,43.24,22100.0,30.1056,30.1335,30.0777,30.1265,22100.0
2010-07-26 11:10:00,43.24,43.39,43.24,43.36,94600.0,30.1265,30.231,30.1265,30.2101,94600.0
2010-07-26 11:15:00,43.35,43.55,43.34,43.54,59300.0,30.2031,30.3425,30.1962,30.3355,59300.0
2010-07-26 11:20:00,43.55,43.61,43.55,43.59,62300.0,30.3425,30.3843,30.3425,30.3704,62300.0
2010-07-26 11:25:00,43.59,43.64,43.57,43.59,17600.0,30.3704,30.4052,30.3564,30.3704,17600.0
2010-07-26 11:30:00,43.59,43.6,43.55,43.56,22900.0,30.3704,30.3773,30.3425,30.3495,22900.0
2010-07-26 11:35:00,43.56,43.63,43.55,43.62,46000.0,30.3495,30.3982,30.3425,30.3913,46000.0
2010-07-26 11:40:00,43.61,43.63,43.55,43.57,73600.0,30.3843,30.3982,30.3425,30.3564,73600.0
2010-07-26 11:45:00,43.58,43.59,43.55,43.59,15800.0,30.3634,30.3704,30.3425,30.3704,15800.0
2010-07-26 11:50:00,43.58,43.59,43.56,43.57,12900.0,30.3634,30.3704,30.3495,30.3564,12900.0
2010-07-26 11:55:00,43.56,43.57,43.52,43.53,38600.0,30.3495,30.3564,30.3216,30.3286,38600.0
2010-07-26 12:00:00,43.53,43.56,43.51,43.53,30500.0,30.3286,30.3495,30.3146,30.3286,30500.0
2010-07-26 12:05:00,43.52,43.52,43.48,43.5,76800.0,30.3216,30.3216,30.2937,30.3077,76800.0
2010-07-26 12:10:00,43.5,43.51,43.48,43.48,39000.0,30.3077,30.3146,30.2937,30.2937,39000.0
2010-07-26 12:15:00,43.49,43.49,43.41,43.43,35400.0,30.3007,30.3007,30.2449,30.2589,35400.0
2010-07-26 12:20:00,43.44,43.51,43.44,43.51,9500.0,30.2659,30.3146,30.2659,30.3146,9500.0
2010-07-26 12:25:00,43.5,43.51,43.47,43.49,22700.0,30.3077,30.3146,30.2868,30.3007,22700.0
2010-07-26 12:30:00,43.49,43.5,43.41,43.42,37100.0,30.3007,30.3077,30.2449,30.2519,37100.0
2010-07-26 12:35:00,43.41,43.5,43.41,43.48,26200.0,30.2449,30.3077,30.2449,30.2937,26200.0
2010-07-26 12:40:00,43.48,43.51,43.48,43.48,44600.0,30.2937,30.3146,30.2937,30.2937,44600.0
2010-07-26 12:45:00,43.48,43.5,43.44,43.48,39600.0,30.2937,30.3077,30.2659,30.2937,39600.0
2010-07-26 12:50:00,43.47,43.49,43.44,43.48,20300.0,30.2868,30.3007,30.2659,30.2937,20300.0
2010-07-26 12:55:00,43.47,43.49,43.46,43.49,25600.0,30.2868,30.3007,30.2798,30.3007,25600.0
2010-07-26 13:00:00,43.49,43.51,43.44,43.47,16800.0,30.3007,30.3146,30.2659,30.2868,16800.0
2010-07-26 13:05:00,43.47,43.47,43.4,43.41,16600.0,30.2868,30.2868,30.238,30.2449,16600.0
2010-07-26 13:10:00,43.41,43.48,43.41,43.48,30500.0,30.2449,30.2937,30.2449,30.2937,30500.0
2010-07-26 13:15:00,43.48,43.48,43.43,43.44,27800.0,30.2937,30.2937,30.2589,30.2659,27800.0
2010-07-26 13:20:00,43.44,43.47,43.4,43.41,23000.0,30.2659,30.2868,30.238,30.2449,23000.0
2010-07-26 13:25:00,43.4,43.42,43.36,43.41,25400.0,30.238,30.2519,30.2101,30.2449,25400.0
2010-07-26 13:30:00,43.42,43.42,43.38,43.38,39200.0,30.2519,30.2519,30.224,30.224,39200.0
2010-07-26 13:35:00,43.38,43.38,43.33,43.34,24000.0,30.224,30.224,30.1892,30.1962,24000.0
2010-07-26 13:40:00,43.34,43.36,43.33,43.34,37400.0,30.1962,30.2101,30.1892,30.1962,37400.0
2010-07-26 13:45:00,43.34,43.36,43.31,43.33,41600.0,30.1962,30.2101,30.1753,30.1892,41600.0
2010-07-26 13:50:00,43.34,43.36,43.31,43.36,18600.0,30.1962,30.2101,30.1753,30.2101,18600.0
2010-07-26 13:55:00,43.35,43.37,43.3,43.34,13300.0,30.2031,30.2171,30.1683,30.1962,13300.0
2010-07-26 14:00:00,43.33,43.37,43.33,43.34,22700.0,30.1892,30.2171,30.1892,30.1962,22700.0
2010-07-26 14:05:00,43.35,43.37,43.34,43.35,24400.0,30.2031,30.2171,30.1962,30.2031,24400.0
2010-07-26 14:10:00,43.34,43.37,43.34,43.36,27600.0,30.1962,30.2171,30.1962,30.2101,27600.0
2010-07-26 14:15:00,43.37,43.38,43.36,43.37,14500.0,30.2171,30.224,30.2101,30.2171,14500.0
2010-07-26 14:20:00,43.38,43.38,43.31,43.33,17400.0,30.224,30.224,30.1753,30.1892,17400.0
2010-07-26 14:25:00,43.31,43.35,43.31,43.33,21800.0,30.1753,30.2031,30.1753,30.1892,21800.0
2010-07-26 14:30:00,43.32,43.35,43.31,43.33,28300.0,30.1822,30.2031,30.1753,30.1892,28300.0
2010-07-26 14:35:00,43.33,43.35,43.29,43.29,51800.0,30.1892,30.2031,30.1613,30.1613,51800.0
2010-07-26 14:40:00,43.3,43.32,43.26,43.28,47300.0,30.1683,30.1822,30.1404,30.1544,47300.0
2010-07-26 14:45:00,43.28,43.31,43.27,43.28,48800.0,30.1544,30.1753,30.1474,30.1544,48800.0
2010-07-26 14:50:00,43.27,43.28,43.24,43.25,83600.0,30.1474,30.1544,30.1265,30.1335,83600.0
2010-07-26 14:55:00,43.25,43.28,43.24,43.28,40800.0,30.1335,30.1544,30.1265,30.1544,40800.0
2010-07-26 15:00:00,43.3,43.34,43.27,43.31,54500.0,30.1683,30.1962,30.1474,30.1753,54500.0
2010-07-26 15:05:00,43.32,43.38,43.29,43.37,40000.0,30.1822,30.224,30.1613,30.2171,40000.0
2010-07-26 15:10:00,43.37,43.45,43.37,43.42,59200.0,30.2171,30.2728,30.2171,30.2519,59200.0
2010-07-26 15:15:00,43.42,43.44,43.38,43.42,39100.0,30.2519,30.2659,30.224,30.2519,39100.0
2010-07-26 15:20:00,43.43,43.5,43.41,43.45,62100.0,30.2589,30.3077,30.2449,30.2728,62100.0
2010-07-26 15:25:00,43.45,43.5,43.44,43.47,62000.0,30.2728,30.3077,30.2659,30.2868,62000.0
2010-07-26 15:30:00,43.48,43.49,43.35,43.38,87100.0,30.2937,30.3007,30.2031,30.224,87100.0
2010-07-26 15:35:00,43.39,43.45,43.36,43.36,88200.0,30.231,30.2728,30.2101,30.2101,88200.0
2010-07-26 15:40:00,43.37,43.42,43.36,43.38,83200.0,30.2171,30.2519,30.2101,30.224,83200.0
2010-07-26 15:45:00,43.38,43.45,43.38,43.45,105200.0,30.224,30.2728,30.224,30.2728,105200.0
2010-07-26 15:50:00,43.45,43.46,43.41,43.43,106400.0,30.2728,30.2798,30.2449,30.2589,106400.0
2010-07-26 15:55:00,43.43,43.55,43.42,43.54,220600.0,30.2589,30.3425,30.2519,30.3355,220600.0
2010-07-27 09:30:00,43.85,43.88,43.64,43.82,184800.0,30.5515,30.5724,30.4052,30.5306,184800.0
2010-07-27 09:35:00,43.82,43.9,43.74,43.87,79300.0,30.5306,30.5863,30.4749,30.5654,79300.0
2010-07-27 09:40:00,43.88,43.91,43.69,43.72,26300.0,30.5724,30.5933,30.44,30.4609,26300.0
2010-07-27 09:45:00,43.73,43.74,43.53,43.55,149800.0,30.4679,30.4749,30.3286,30.3425,149800.0
2010-07-27 09:50:00,43.54,43.69,43.4,43.65,155400.0,30.3355,30.44,30.238,30.4122,155400.0
2010-07-27 09:55:00,43.67,43.82,43.61,43.72,73900.0,30.4261,30.5306,30.3843,30.4609,73900.0
2010-07-27 10:00:00,43.71,44.06,43.69,43.93,250600.0,30.454,30.6978,30.44,30.6072,250600.0
2010-07-27 10:05:00,43.92,43.99,43.88,43.94,150400.0,30.6003,30.6491,30.5724,30.6142,150400.0
2010-07-27 10:10:00,43.95,43.99,43.8,43.87,102300.0,30.6212,30.6491,30.5167,30.5654,102300.0
2010-07-27 10:15:00,43.87,43.88,43.74,43.84,61800.0,30.5654,30.5724,30.4749,30.5445,61800.0
2010-07-27 10:20:00,43.84,43.91,43.82,43.9,44500.0,30.5445,30.5933,30.5306,30.5863,44500.0
2010-07-27 10:25:00,43.9,43.94,43.81,43.92,44500.0,30.5863,30.6142,30.5236,30.6003,44500.0
2010-07-27 10:30:00,43.92,44.03,43.89,43.97,68200.0,30.6003,30.6769,30.5794,30.6351,68200.0
2010-07-27 10:35:00,43.98,44.01,43.9,43.9,29400.0,30.6421,30.663,30.5863,30.5863,29400.0
2010-07-27 10:40:00,43.9,43.95,43.9,43.9,21500.0,30.5863,30.6212,30.5863,30.5863,21500.0
2010-07-27 10:45:00,43.89,43.89,43.81,43.85,59000.0,30.5794,30.5794,30.5236,30.5515,59000.0
2010-07-27 10:50:00,43.85,43.86,43.75,43.79,71600.0,30.5515,30.5585,30.4818,30.5097,71600.0
2010-07-27 10:55:00,43.79,43.8,43.67,43.69,60500.0,30.5097,30.5167,30.4261,30.44,60500.0
2010-07-27 11:00:00,43.69,43.72,43.54,43.56,96300.0,30.44,30.4609,30.3355,30.3495,96300.0
2010-07-27 11:05:00,43.56,43.57,43.52,43.52,50600.0,30.3495,30.3564,30.3216,30.3216,50600.0
2010-07-27 11:10:00,43.52,43.52,43.43,43.51,59300.0,30.3216,30.3216,30.2589,30.3146,59300.0
2010-07-27 11:15:00,43.51,43.51,43.43,43.43,48100.0,30.3146,30.3146,30.2589,30.2589,48100.0
2010-07-27 11:20:00,43.42,43.48,43.4,43.46,47100.0,30.2519,30.2937,30.238,30.2798,47100.0
2010-07-27 11:25:00,43.45,43.47,43.42,43.45,41300.0,30.2728,30.2868,30.2519,30.2728,41300.0
2010-07-27 11:30:00,43.46,43.51,43.46,43.5,101100.0,30.2798,30.3146,30.2798,30.3077,101100.0
2010-07-27 11:35:00,43.5,43.58,43.47,43.56,28700.0,30.3077,30.3634,30.2868,30.3495,28700.0
2010-07-27 11:40:00,43.56,43.56,43.49,43.53,23100.0,30.3495,30.3495,30.3007,30.3286,23100.0
2010-07-27 11:45:00,43.52,43.55,43.49,43.5,16800.0,30.3216,30.3425,30.3007,30.3077,16800.0
2010-07-27 11:50:00,43.5,43.58,43.48,43.54,22800.0,30.3077,30.3634,30.2937,30.3355,22800.0
2010-07-27 11:55:00,43.53,43.53,43.47,43.51,21200.0,30.3286,30.3286,30.2868,30.3146,21200.0
2010-07-27 12:00:00,43.51,43.54,43.5,43.54,13200.0,30.3146,30.3355,30.3077,30.3355,13200.0
2010-07-27 12:05:00,43.53,43.54,43.49,43.54,14100.0,30.3286,30.3355,30.3007,30.3355,14100.0
2010-07-27 12:10:00,43.55,43.68,43.54,43.68,41800.0,30.3425,30.4331,30.3355,30.4331,41800.0
2010-07-27 12:15:00,43.69,43.77,43.68,43.74,94100.0,30.44,30.4958,30.4331,30.4749,94100.0
2010-07-27 12:20:00,43.74,43.75,43.67,43.67,26100.0,30.4749,30.4818,30.4261,30.4261,26100.0
2010-07-27 12:25:00,43.67,43.7,43.67,43.69,21500.0,30.4261,30.447,30.4261,30.44,21500.0
2010-07-27 12:30:00,43.68,43.68,43.62,43.62,24000.0,30.4331,30.4331,30.3913,30.3913,24000.0
2010-07-27 12:35:00,43.63,43.63,43.6,43.62,19100.0,30.3982,30.3982,30.3773,30.3913,19100.0
2010-07-27 12:40:00,43.64,43.64,43.61,43.61,13000.0,30.4052,30.4052,30.3843,30.3843,13000.0
2010-07-27 12:45:00,43.61,43.62,43.54,43.54,16000.0,30.3843,30.3913,30.3355,30.3355,16000.0
2010-07-27 12:50:00,43.54,43.55,43.49,43.52,81100.0,30.3355,30.3425,30.3007,30.3216,81100.0
2010-07-27 12:55:00,43.52,43.6,43.52,43.57,32800.0,30.3216,30.3773,30.3216,30.3564,32800.0
2010-07-27 13:00:00,43.56,43.61,43.55,43.61,26100.0,30.3495,30.3843,30.3425,30.3843,26100.0
2010-07-27 13:05:00,43.6,43.64,43.58,43.6,26300.0,30.3773,30.4052,30.3634,30.3773,26300.0
2010-07-27 13:10:00,43.61,43.62,43.57,43.58,25300.0,30.3843,30.3913,30.3564,30.3634,25300.0
2010-07-27 13:15:00,43.57,43.6,43.55,43.57,29100.0,30.3564,30.3773,30.3425,30.3564,29100.0
2010-07-27 13:20:00,43.58,43.59,43.55,43.57,35000.0,30.3634,30.3704,30.3425,30.3564,35000.0
2010-07-27 13:25:00,43.56,43.57,43.48,43.51,30600.0,30.3495,30.3564,30.2937,30.3146,30600.0
2010-07-27 13:30:00,43.5,43.53,43.47,43.48,45300.0,30.3077,30.3286,30.2868,30.2937,45300.0
2010-07-27 13:35:00,43.49,43.54,43.47,43.52,28000.0,30.3007,30.3355,30.2868,30.3216,28000.0
2010-07-27 13:40:00,43.54,43.56,43.5,43.51,30400.0,30.3355,30.3495,30.3077,30.3146,30400.0
2010-07-27 13:45:00,43.51,43.67,43.5,43.65,59600.0,30.3146,30.4261,30.3077,30.4122,59600.0
2010-07-27 13:50:00,43.65,43.67,43.62,43.63,19800.0,30.4122,30.4261,30.3913,30.3982,19800.0
2010-07-27 13:55:00,43.62,43.69,43.62,43.63,32900.0,30.3913,30.44,30.3913,30.3982,32900.0
2010-07-27 14:00:00,43.64,43.68,43.58,43.58,36700.0,30.4052,30.4331,30.3634,30.3634,36700.0
2010-07-27 14:05:00,43.58,43.67,43.58,43.67,35600.0,30.3634,30.4261,30.3634,30.4261,35600.0
2010-07-27 14:10:00,43.67,43.67,43.59,43.62,39500.0,30.4261,30.4261,30.3704,30.3913,39500.0
2010-07-27 14:15:00,43.62,43.74,43.58,43.73,48200.0,30.3913,30.4749,30.3634,30.4679,48200.0
2010-07-27 14:20:00,43.73,43.73,43.62,43.65,94800.0,30.4679,30.4679,30.3913,30.4122,94800.0
2010-07-27 14:25:00,43.64,43.66,43.6,43.64,31400.0,30.4052,30.4191,30.3773,30.4052,31400.0
2010-07-27 14:30:00,43.64,43.67,43.63,43.67,23100.0,30.4052,30.4261,30.3982,30.4261,23100.0
2010-07-27 14:35:00,43.67,43.67,43.6,43.64,27900.0,30.4261,30.4261,30.3773,30.4052,27900.0
2010-07-27 14:40:00,43.64,43.64,43.58,43.59,50000.0,30.4052,30.4052,30.3634,30.3704,50000.0
2010-07-27 14:45:00,43.6,43.6,43.56,43.59,63400.0,30.3773,30.3773,30.3495,30.3704,63400.0
2010-07-27 14:50:00,43.59,43.6,43.49,43.5,53100.0,30.3704,30.3773,30.3007,30.3077,53100.0
2010-07-27 14:55:00,43.5,43.55,43.47,43.52,49500.0,30.3077,30.3425,30.2868,30.3216,49500.0
2010-07-27 15:00:00,43.52,43.58,43.52,43.58,41000.0,30.3216,30.3634,30.3216,30.3634,41000.0
2010-07-27 15:05:00,43.58,43.65,43.57,43.62,41100.0,30.3634,30.4122,30.3564,30.3913,41100.0
2010-07-27 15:10:00,43.62,43.63,43.51,43.53,75900.0,30.3913,30.3982,30.3146,30.3286,75900.0
2010-07-27 15:15:00,43.53,43.58,43.51,43.57,53100.0,30.3286,30.3634,30.3146,30.3564,53100.0
2010-07-27 15:20:00,43.56,43.67,43.56,43.66,77300.0,30.3495,30.4261,30.3495,30.4191,77300.0
2010-07-27 15:25:00,43.67,43.7,43.65,43.68,58600.0,30.4261,30.447,30.4122,30.4331,58600.0
2010-07-27 15:30:00,43.69,43.69,43.55,43.59,58200.0,30.44,30.44,30.3425,30.3704,58200.0
2010-07-27 15:35:00,43.59,43.61,43.55,43.56,72600.0,30.3704,30.3843,30.3425,30.3495,72600.0
2010-07-27 15:40:00,43.55,43.61,43.54,43.6,85700.0,30.3425,30.3843,30.3355,30.3773,85700.0
2010-07-27 15:45:00,43.59,43.62,43.52,43.54,146000.0,30.3704,30.3913,30.3216,30.3355,146000.0
2010-07-27 15:50:00,43.54,43.58,43.49,43.54,144800.0,30.3355,30.3634,30.3007,30.3355,144800.0
2010-07-27 15:55:00,43.54,43.59,43.53,43.57,167600.0,30.3355,30.3704,30.3286,30.3564,167600.0
2010-07-28 09:30:00,43.56,43.63,43.51,43.58,32300.0,30.3495,30.3982,30.3146,30.3634,32300.0
2010-07-28 09:35:00,43.6,43.76,43.6,43.66,20500.0,30.3773,30.4888,30.3773,30.4191,20500.0
2010-07-28 09:40:00,43.63,43.64,43.51,43.52,18700.0,30.3982,30.4052,30.3146,30.3216,18700.0
2010-07-28 09:45:00,43.54,43.63,43.5,43.5,24200.0,30.3355,30.3982,30.3077,30.3077,24200.0
2010-07-28 09:50:00,43.51,43.63,43.49,43.52,19200.0,30.3146,30.3982,30.3007,30.3216,19200.0
2010-07-28 09:55:00,43.53,43.64,43.51,43.64,18400.0,30.3286,30.4052,30.3146,30.4052,18400.0
2010-07-28 10:00:00,43.62,43.73,43.62,43.68,31300.0,30.3913,30.4679,30.3913,30.4331,31300.0
2010-07-28 10:05:00,43.66,43.68,43.5,43.5,35900.0,30.4191,30.4331,30.3077,30.3077,35900.0
2010-07-28 10:10:00,43.49,43.54,43.42,43.47,53400.0,30.3007,30.3355,30.2519,30.2868,53400.0
2010-07-28 10:15:00,43.47,43.47,43.31,43.31,342900.0,30.2868,30.2868,30.1753,30.1753,342900.0
2010-07-28 10:20:00,43.31,43.33,43.16,43.19,63400.0,30.1753,30.1892,30.0708,30.0917,63400.0
2010-07-28 10:25:00,43.19,43.28,43.18,43.28,44200.0,30.0917,30.1544,30.0847,30.1544,44200.0
2010-07-28 10:30:00,43.27,43.28,43.19,43.25,38500.0,30.1474,30.1544,30.0917,30.1335,38500.0
2010-07-28 10:35:00,43.26,43.33,43.22,43.29,25700.0,30.1404,30.1892,30.1126,30.1613,25700.0
2010-07-28 10:40:00,43.29,43.42,43.28,43.4,15700.0,30.1613,30.2519,30.1544,30.238,15700.0
2010-07-28 10:45:00,43.42,43.45,43.39,43.42,14100.0,30.2519,30.2728,30.231,30.2519,14100.0
2010-07-28 10:50:00,43.42,43.43,43.38,43.43,13300.0,30.2519,30.2589,30.224,30.2589,13300.0
2010-07-28 10:55:00,43.43,43.49,43.43,43.47,18400.0,30.2589,30.3007,30.2589,30.2868,18400.0
2010-07-28 11:00:00,43.47,43.49,43.44,43.44,15100.0,30.2868,30.3007,30.2659,30.2659,15100.0
2010-07-28 11:05:00,43.44,43.45,43.38,43.39,16200.0,30.2659,30.2728,30.224,30.231,16200.0
2010-07-28 11:10:00,43.39,43.46,43.38,43.46,20400.0,30.231,30.2798,30.224,30.2798,20400.0
2010-07-28 11:15:00,43.46,43.47,43.34,43.36,27900.0,30.2798,30.2868,30.1962,30.2101,27900.0
2010-07-28 11:20:00,43.35,43.42,43.33,43.38,23700.0,30.2031,30.2519,30.1892,30.224,23700.0
2010-07-28 11:25:00,43.38,43.41,43.31,43.32,29500.0,30.224,30.2449,30.1753,30.1822,29500.0
2010-07-28 11:30:00,43.31,43.31,43.27,43.31,25000.0,30.1753,30.1753,30.1474,30.1753,25000.0
2010-07-28 11:35:00,43.32,43.42,43.31,43.4,35200.0,30.1822,30.2519,30.1753,30.238,35200.0
2010-07-28 11:40:00,43.39,43.41,43.35,43.38,16200.0,30.231,30.2449,30.2031,30.224,16200.0
2010-07-28 11:45:00,43.37,43.42,43.36,43.37,13000.0,30.2171,30.2519,30.2101,30.2171,13000.0
2010-07-28 11:50:00,43.36,43.41,43.34,43.37,16100.0,30.2101,30.2449,30.1962,30.2171,16100.0
2010-07-28 11:55:00,43.36,43.41,43.36,43.4,16000.0,30.2101,30.2449,30.2101,30.238,16000.0
2010-07-28 12:00:00,43.39,43.41,43.34,43.39,15200.0,30.231,30.2449,30.1962,30.231,15200.0
2010-07-28 12:05:00,43.4,43.43,43.4,43.43,13500.0,30.238,30.2589,30.238,30.2589,13500.0
2010-07-28 12:10:00,43.42,43.45,43.42,43.44,18000.0,30.2519,30.2728,30.2519,30.2659,18000.0
2010-07-28 12:15:00,43.44,43.49,43.43,43.49,17600.0,30.2659,30.3007,30.2589,30.3007,17600.0
2010-07-28 12:20:00,43.49,43.49,43.44,43.45,12400.0,30.3007,30.3007,30.2659,30.2728,12400.0
2010-07-28 12:25:00,43.46,43.48,43.41,43.41,17500.0,30.2798,30.2937,30.2449,30.2449,17500.0
2010-07-28 12:30:00,43.41,43.44,43.4,43.43,18500.0,30.2449,30.2659,30.238,30.2589,18500.0
2010-07-28 12:35:00,43.42,43.43,43.39,43.39,20700.0,30.2519,30.2589,30.231,30.231,20700.0
2010-07-28 12:40:00,43.39,43.44,43.39,43.42,19800.0,30.231,30.2659,30.231,30.2519,19800.0
2010-07-28 12:45:00,43.41,43.42,43.38,43.38,18600.0,30.2449,30.2519,30.224,30.224,18600.0
2010-07-28 12:50:00,43.39,43.45,43.38,43.43,47300.0,30.231,30.2728,30.224,30.2589,47300.0
2010-07-28 12:55:00,43.44,43.44,43.4,43.44,29600.0,30.2659,30.2659,30.238,30.2659,29600.0
2010-07-28 13:00:00,43.46,43.48,43.45,43.46,19600.0,30.2798,30.2937,30.2728,30.2798,19600.0
2010-07-28 13:05:00,43.46,43.47,43.42,43.46,34300.0,30.2798,30.2868,30.2519,30.2798,34300.0
2010-07-28 13:10:00,43.47,43.47,43.43,43.44,26300.0,30.2868,30.2868,30.2589,30.2659,26300.0
2010-07-28 13:15:00,43.46,43.46,43.4,43.4,38300.0,30.2798,30.2798,30.238,30.238,38300.0
2010-07-28 13:20:00,43.4,43.42,43.37,43.4,38100.0,30.238,30.2519,30.2171,30.238,38100.0
2010-07-28 13:25:00,43.39,43.4,43.37,43.4,23300.0,30.231,30.238,30.2171,30.238,23300.0
2010-07-28 13:30:00,43.42,43.43,43.36,43.43,32100.0,30.2519,30.2589,30.2101,30.2589,32100.0
2010-07-28 13:35:00,43.42,43.47,43.41,43.41,23900.0,30.2519,30.2868,30.2449,30.2449,23900.0
2010-07-28 13:40:00,43.41,43.42,43.38,43.42,32400.0,30.2449,30.2519,30.224,30.2519,32400.0
2010-07-28 13:45:00,43.42,43.46,43.39,43.45,18800.0,30.2519,30.2798,30.231,30.2728,18800.0
2010-07-28 13:50:00,43.45,43.52,43.44,43.49,22800.0,30.2728,30.3216,30.2659,30.3007,22800.0
2010-07-28 13:55:00,43.49,43.5,43.47,43.49,17200.0,30.3007,30.3077,30.2868,30.3007,17200.0
2010-07-28 14:00:00,43.48,43.49,43.39,43.4,88600.0,30.2937,30.3007,30.231,30.238,88600.0
2010-07-28 14:05:00,43.4,43.48,43.4,43.45,32200.0,30.238,30.2937,30.238,30.2728,32200.0
2010-07-28 14:10:00,43.45,43.49,43.41,43.41,23900.0,30.2728,30.3007,30.2449,30.2449,23900.0
2010-07-28 14:15:00,43.41,43.42,43.25,43.25,104900.0,30.2449,30.2519,30.1335,30.1335,104900.0
2010-07-28 14:20:00,43.26,43.26,43.21,43.23,53400.0,30.1404,30.1404,30.1056,30.1195,53400.0
2010-07-28 14:25:00,43.23,43.28,43.2,43.25,46600.0,30.1195,30.1544,30.0986,30.1335,46600.0
2010-07-28 14:30:00,43.25,43.31,43.25,43.29,28400.0,30.1335,30.1753,30.1335,30.1613,28400.0
2010-07-28 14:35:00,43.29,43.35,43.29,43.32,15100.0,30.1613,30.2031,30.1613,30.1822,15100.0
2010-07-28 14:40:00,43.32,43.33,43.28,43.29,24800.0,30.1822,30.1892,30.1544,30.1613,24800.0
2010-07-28 14:45:00,43.29,43.31,43.25,43.25,22700.0,30.1613,30.1753,30.1335,30.1335,22700.0
2010-07-28 14:50:00,43.26,43.31,43.25,43.3,24200.0,30.1404,30.1753,30.1335,30.1683,24200.0
2010-07-28 14:55:00,43.31,43.32,43.27,43.28,30500.0,30.1753,30.1822,30.1474,30.1544,30500.0
2010-07-28 15:00:00,43.28,43.31,43.2,43.21,45300.0,30.1544,30.1753,30.0986,30.1056,45300.0
2010-07-28 15:05:00,43.2,43.22,43.14,43.16,102500.0,30.0986,30.1126,30.0568,30.0708,102500.0
2010-07-28 15:10:00,43.15,43.17,43.11,43.16,64300.0,30.0638,30.0777,30.0359,30.0708,64300.0
2010-07-28 15:15:00,43.15,43.21,43.15,43.2,43500.0,30.0638,30.1056,30.0638,30.0986,43500.0
2010-07-28 15:20:00,43.2,43.3,43.18,43.28,38600.0,30.0986,30.1683,30.0847,30.1544,38600.0
2010-07-28 15:25:00,43.27,43.31,43.25,43.31,42900.0,30.1474,30.1753,30.1335,30.1753,42900.0
2010-07-28 15:30:00,43.31,43.36,43.31,43.31,58600.0,30.1753,30.2101,30.1753,30.1753,58600.0
2010-07-28 15:35:00,43.31,43.31,43.22,43.22,66200.0,30.1753,30.1753,30.1126,30.1126,66200.0
2010-07-28 15:40:00,43.22,43.31,43.22,43.31,62200.0,30.1126,30.1753,30.1126,30.1753,62200.0
2010-07-28 15:45:00,43.31,43.32,43.28,43.31,34900.0,30.1753,30.1822,30.1544,30.1753,34900.0
2010-07-28 15:50:00,43.3,43.31,43.25,43.29,84200.0,30.1683,30.1753,30.1335,30.1613,84200.0
2010-07-28 15:55:00,43.29,43.34,43.26,43.33,160800.0,30.1613,30.1962,30.1404,30.1892,160800.0
2010-07-29 09:30:00,43.68,43.75,43.5,43.65,37200.0,30.4331,30.4818,30.3077,30.4122,37200.0
2010-07-29 09:35:00,43.63,43.83,43.62,43.78,18400.0,30.3982,30.5376,30.3913,30.5027,18400.0
2010-07-29 09:40:00,43.8,43.84,43.71,43.8,193000.0,30.5167,30.5445,30.454,30.5167,193000.0
2010-07-29 09:45:00,43.8,43.82,43.63,43.68,41000.0,30.5167,30.5306,30.3982,30.4331,41000.0
2010-07-29 09:50:00,43.67,43.69,43.59,43.63,44900.0,30.4261,30.44,30.3704,30.3982,44900.0
2010-07-29 09:55:00,43.62,43.76,43.62,43.75,53800.0,30.3913,30.4888,30.3913,30.4818,53800.0
2010-07-29 10:00:00,43.76,43.76,43.7,43.75,40800.0,30.4888,30.4888,30.447,30.4818,40800.0
2010-07-29 10:05:00,43.75,43.83,43.73,43.79,294700.0,30.4818,30.5376,30.4679,30.5097,294700.0
2010-07-29 10:10:00,43.79,43.83,43.78,43.83,43700.0,30.5097,30.5376,30.5027,30.5376,43700.0
2010-07-29 10:15:00,43.82,43.91,43.82,43.89,34800.0,30.5306,30.5933,30.5306,30.5794,34800.0
2010-07-29 10:20:00,43.89,43.9,43.85,43.87,58500.0,30.5794,30.5863,30.5515,30.5654,58500.0
2010-07-29 10:25:00,43.87,43.91,43.81,43.84,76600.0,30.5654,30.5933,30.5236,30.5445,76600.0
2010-07-29 10:30:00,43.84,43.85,43.75,43.79,83400.0,30.5445,30.5515,30.4818,30.5097,83400.0
2010-07-29 10:35:00,43.79,43.87,43.78,43.83,63200.0,30.5097,30.5654,30.5027,30.5376,63200.0
2010-07-29 10:40:00,43.82,43.85,43.77,43.78,70000.0,30.5306,30.5515,30.4958,30.5027,70000.0
2010-07-29 10:45:00,43.78,43.89,43.75,43.88,36500.0,30.5027,30.5794,30.4818,30.5724,36500.0
2010-07-29 10:50:00,43.87,43.89,43.83,43.83,30600.0,30.5654,30.5794,30.5376,30.5376,30600.0
2010-07-29 10:55:00,43.83,43.88,43.79,43.85,35900.0,30.5376,30.5724,30.5097,30.5515,35900.0
2010-07-29 11:00:00,43.84,43.86,43.79,43.81,36500.0,30.5445,30.5585,30.5097,30.5236,36500.0
2010-07-29 11:05:00,43.84,43.84,43.73,43.75,70900.0,30.5445,30.5445,30.4679,30.4818,70900.0
2010-07-29 11:10:00,43.75,43.77,43.69,43.69,36000.0,30.4818,30.4958,30.44,30.44,36000.0
2010-07-29 11:15:00,43.69,43.69,43.48,43.48,44600.0,30.44,30.44,30.2937,30.2937,44600.0
2010-07-29 11:20:00,43.49,43.5,43.43,43.49,47100.0,30.3007,30.3077,30.2589,30.3007,47100.0
2010-07-29 11:25:00,43.49,43.5,43.38,43.39,34700.0,30.3007,30.3077,30.224,30.231,34700.0
2010-07-29 11:30:00,43.4,43.4,43.28,43.36,57600.0,30.238,30.238,30.1544,30.2101,57600.0
2010-07-29 11:35:00,43.36,43.4,43.29,43.38,39000.0,30.2101,30.238,30.1613,30.224,39000.0
2010-07-29 11:40:00,43.37,43.4,43.33,43.35,23900.0,30.2171,30.238,30.1892,30.2031,23900.0
2010-07-29 11:45:00,43.34,43.38,43.32,43.35,37400.0,30.1962,30.224,30.1822,30.2031,37400.0
2010-07-29 11:50:00,43.36,43.4,43.32,43.32,38500.0,30.2101,30.238,30.1822,30.1822,38500.0
2010-07-29 11:55:00,43.32,43.32,43.22,43.22,26100.0,30.1822,30.1822,30.1126,30.1126,26100.0
2010-07-29 12:00:00,43.23,43.23,43.11,43.16,37900.0,30.1195,30.1195,30.0359,30.0708,37900.0
2010-07-29 12:05:00,43.15,43.19,43.09,43.18,26300.0,30.0638,30.0917,30.022,30.0847,26300.0
2010-07-29 12:10:00,43.18,43.22,43.15,43.22,17200.0,30.0847,30.1126,30.0638,30.1126,17200.0
2010-07-29 12:15:00,43.22,43.28,43.19,43.27,18700.0,30.1126,30.1544,30.0917,30.1474,18700.0
2010-07-29 12:20:00,43.27,43.27,43.21,43.21,11200.0,30.1474,30.1474,30.1056,30.1056,11200.0
2010-07-29 12:25:00,43.21,43.25,43.17,43.24,16100.0,30.1056,30.1335,30.0777,30.1265,16100.0
2010-07-29 12:30:00,43.24,43.26,43.18,43.22,18700.0,30.1265,30.1404,30.0847,30.1126,18700.0
2010-07-29 12:35:00,43.21,43.26,43.17,43.2,37300.0,30.1056,30.1404,30.0777,30.0986,37300.0
2010-07-29 12:40:00,43.19,43.2,43.16,43.19,24000.0,30.0917,30.0986,30.0708,30.0917,24000.0
2010-07-29 12:45:00,43.19,43.19,43.13,43.13,14800.0,30.0917,30.0917,30.0499,30.0499,14800.0
2010-07-29 12:50:00,43.14,43.26,43.1,43.23,22500.0,30.0568,30.1404,30.029,30.1195,22500.0
2010-07-29 12:55:00,43.22,43.32,43.22,43.32,15000.0,30.1126,30.1822,30.1126,30.1822,15000.0
2010-07-29 13:00:00,43.31,43.35,43.26,43.33,13500.0,30.1753,30.2031,30.1404,30.1892,13500.0
2010-07-29 13:05:00,43.32,43.38,43.31,43.35,14900.0,30.1822,30.224,30.1753,30.2031,14900.0
2010-07-29 13:10:00,43.35,43.42,43.29,43.41,30300.0,30.2031,30.2519,30.1613,30.2449,30300.0
2010-07-29 13:15:00,43.41,43.43,43.36,43.36,11600.0,30.2449,30.2589,30.2101,30.2101,11600.0
2010-07-29 13:20:00,43.37,43.38,43.29,43.29,13000.0,30.2171,30.224,30.1613,30.1613,13000.0
2010-07-29 13:25:00,43.3,43.41,43.29,43.41,14200.0,30.1683,30.2449,30.1613,30.2449,14200.0
2010-07-29 13:30:00,43.41,43.49,43.41,43.43,18200.0,30.2449,30.3007,30.2449,30.2589,18200.0
2010-07-29 13:35:00,43.43,43.49,43.39,43.49,16500.0,30.2589,30.3007,30.231,30.3007,16500.0
2010-07-29 13:40:00,43.49,43.55,43.47,43.53,56700.0,30.3007,30.3425,30.2868,30.3286,56700.0
2010-07-29 13:45:00,43.55,43.59,43.5,43.53,141800.0,30.3425,30.3704,30.3077,30.3286,141800.0
2010-07-29 13:50:00,43.53,43.55,43.48,43.53,37700.0,30.3286,30.3425,30.2937,30.3286,37700.0
2010-07-29 13:55:00,43.53,43.54,43.5,43.51,18000.0,30.3286,30.3355,30.3077,30.3146,18000.0
2010-07-29 14:00:00,43.51,43.54,43.45,43.45,37700.0,30.3146,30.3355,30.2728,30.2728,37700.0
2010-07-29 14:05:00,43.45,43.5,43.43,43.47,38000.0,30.2728,30.3077,30.2589,30.2868,38000.0
2010-07-29 14:10:00,43.47,43.5,43.44,43.49,37500.0,30.2868,30.3077,30.2659,30.3007,37500.0
2010-07-29 14:15:00,43.49,43.57,43.48,43.57,77900.0,30.3007,30.3564,30.2937,30.3564,77900.0
2010-07-29 14:20:00,43.58,43.62,43.56,43.57,39500.0,30.3634,30.3913,30.3495,30.3564,39500.0
2010-07-29 14:25:00,43.57,43.65,43.54,43.61,46600.0,30.3564,30.4122,30.3355,30.3843,46600.0
2010-07-29 14:30:00,43.62,43.66,43.52,43.54,56400.0,30.3913,30.4191,30.3216,30.3355,56400.0
2010-07-29 14:35:00,43.54,43.62,43.54,43.59,104300.0,30.3355,30.3913,30.3355,30.3704,104300.0
2010-07-29 14:40:00,43.59,43.62,43.53,43.53,87300.0,30.3704,30.3913,30.3286,30.3286,87300.0
2010-07-29 14:45:00,43.54,43.66,43.54,43.63,61400.0,30.3355,30.4191,30.3355,30.3982,61400.0
2010-07-29 14:50:00,43.63,43.64,43.56,43.58,77900.0,30.3982,30.4052,30.3495,30.3634,77900.0
2010-07-29 14:55:00,43.58,43.63,43.56,43.63,44400.0,30.3634,30.3982,30.3495,30.3982,44400.0
2010-07-29 15:00:00,43.62,43.63,43.51,43.53,95400.0,30.3913,30.3982,30.3146,30.3286,95400.0
2010-07-29 15:05:00,43.53,43.56,43.49,43.51,107800.0,30.3286,30.3495,30.3007,30.3146,107800.0
2010-07-29 15:10:00,43.52,43.6,43.51,43.57,78100.0,30.3216,30.3773,30.3146,30.3564,78100.0
2010-07-29 15:15:00,43.57,43.64,43.55,43.64,46100.0,30.3564,30.4052,30.3425,30.4052,46100.0
2010-07-29 15:20:00,43.64,43.66,43.58,43.64,62500.0,30.4052,30.4191,30.3634,30.4052,62500.0
2010-07-29 15:25:00,43.65,43.65,43.59,43.6,44300.0,30.4122,30.4122,30.3704,30.3773,44300.0
2010-07-29 15:30:00,43.59,43.62,43.46,43.5,71900.0,30.3704,30.3913,30.2798,30.3077,71900.0
2010-07-29 15:35:00,43.51,43.57,43.47,43.47,53800.0,30.3146,30.3564,30.2868,30.2868,53800.0
2010-07-29 15:40:00,43.47,43.48,43.41,43.48,81600.0,30.2868,30.2937,30.2449,30.2937,81600.0
2010-07-29 15:45:00,43.47,43.47,43.35,43.36,83600.0,30.2868,30.2868,30.2031,30.2101,83600.0
2010-07-29 15:50:00,43.37,43.42,43.33,43.39,68800.0,30.2171,30.2519,30.1892,30.231,68800.0
2010-07-29 15:55:00,43.39,43.41,43.3,43.35,180300.0,30.231,30.2449,30.1683,30.2031,180300.0
2010-07-30 09:30:00,42.92,42.92,42.54,42.79,44800.0,29.9036,29.9036,29.6388,29.813,44800.0
2010-07-30 09:35:00,42.76,42.89,42.71,42.79,38500.0,29.7921,29.8827,29.7572,29.813,38500.0
2010-07-30 09:40:00,42.77,43.07,42.77,42.85,65100.0,29.799,30.0081,29.799,29.8548,65100.0
2010-07-30 09:45:00,42.84,43.13,42.82,43.0,120400.0,29.8478,30.0499,29.8339,29.9593,120400.0
2010-07-30 09:50:00,42.99,43.02,42.79,42.87,145200.0,29.9523,29.9732,29.813,29.8687,145200.0
2010-07-30 09:55:00,42.87,43.02,42.87,42.89,41800.0,29.8687,29.9732,29.8687,29.8827,41800.0
2010-07-30 10:00:00,42.88,43.16,42.87,43.16,66800.0,29.8757,30.0708,29.8687,30.0708,66800.0
2010-07-30 10:05:00,43.15,43.21,43.15,43.2,85500.0,30.0638,30.1056,30.0638,30.0986,85500.0
2010-07-30 10:10:00,43.2,43.28,43.2,43.28,41700.0,30.0986,30.1544,30.0986,30.1544,41700.0
2010-07-30 10:15:00,43.28,43.32,43.1,43.12,37000.0,30.1544,30.1822,30.029,30.0429,37000.0
2010-07-30 10:20:00,43.1,43.24,43.08,43.08,179900.0,30.029,30.1265,30.015,30.015,179900.0
2010-07-30 10:25:00,43.08,43.16,43.04,43.14,23200.0,30.015,30.0708,29.9872,30.0568,23200.0
2010-07-30 10:30:00,43.14,43.35,43.14,43.28,58400.0,30.0568,30.2031,30.0568,30.1544,58400.0
2010-07-30 10:35:00,43.29,43.33,43.27,43.31,31200.0,30.1613,30.1892,30.1474,30.1753,31200.0
2010-07-30 10:40:00,43.3,43.46,43.29,43.43,44900.0,30.1683,30.2798,30.1613,30.2589,44900.0
2010-07-30 10:45:00,43.43,43.53,43.43,43.51,36800.0,30.2589,30.3286,30.2589,30.3146,36800.0
2010-07-30 10:50:00,43.52,43.52,43.4,43.43,23500.0,30.3216,30.3216,30.238,30.2589,23500.0
2010-07-30 10:55:00,43.44,43.49,43.4,43.4,53000.0,30.2659,30.3007,30.238,30.238,53000.0
2010-07-30 11:00:00,43.4,43.44,43.35,43.42,23700.0,30.238,30.2659,30.2031,30.2519,23700.0
2010-07-30 11:05:00,43.43,43.46,43.36,43.4,39200.0,30.2589,30.2798,30.2101,30.238,39200.0
2010-07-30 11:10:00,43.4,43.4,43.26,43.28,46800.0,30.238,30.238,30.1404,30.1544,46800.0
2010-07-30 11:15:00,43.28,43.3,43.25,43.28,12200.0,30.1544,30.1683,30.1335,30.1544,12200.0
2010-07-30 11:20:00,43.28,43.29,43.2,43.22,15000.0,30.1544,30.1613,30.0986,30.1126,15000.0
2010-07-30 11:25:00,43.2,43.26,43.2,43.2,14000.0,30.0986,30.1404,30.0986,30.0986,14000.0
2010-07-30 11:30:00,43.21,43.27,43.21,43.21,14000.0,30.1056,30.1474,30.1056,30.1056,14000.0
2010-07-30 11:35:00,43.21,43.28,43.19,43.28,19400.0,30.1056,30.1544,30.0917,30.1544,19400.0
2010-07-30 11:40:00,43.28,43.33,43.25,43.32,18400.0,30.1544,30.1892,30.1335,30.1822,18400.0
2010-07-30 11:45:00,43.32,43.38,43.25,43.3,37100.0,30.1822,30.224,30.1335,30.1683,37100.0
2010-07-30 11:50:00,43.31,43.41,43.31,43.37,39700.0,30.1753,30.2449,30.1753,30.2171,39700.0
2010-07-30 11:55:00,43.38,43.46,43.37,43.45,30800.0,30.224,30.2798,30.2171,30.2728,30800.0
2010-07-30 12:00:00,43.45,43.5,43.45,43.47,29900.0,30.2728,30.3077,30.2728,30.2868,29900.0
2010-07-30 12:05:00,43.46,43.5,43.44,43.45,47500.0,30.2798,30.3077,30.2659,30.2728,47500.0
2010-07-30 12:10:00,43.44,43.45,43.33,43.4,42000.0,30.2659,30.2728,30.1892,30.238,42000.0
2010-07-30 12:15:00,43.4,43.42,43.35,43.4,31700.0,30.238,30.2519,30.2031,30.238,31700.0
2010-07-30 12:20:00,43.39,43.44,43.36,43.43,26600.0,30.231,30.2659,30.2101,30.2589,26600.0
2010-07-30 12:25:00,43.44,43.51,43.43,43.48,15500.0,30.2659,30.3146,30.2589,30.2937,15500.0
2010-07-30 12:30:00,43.47,43.49,43.42,43.47,24700.0,30.2868,30.3007,30.2519,30.2868,24700.0
2010-07-30 12:35:00,43.46,43.5,43.46,43.5,16800.0,30.2798,30.3077,30.2798,30.3077,16800.0
2010-07-30 12:40:00,43.5,43.55,43.5,43.55,14700.0,30.3077,30.3425,30.3077,30.3425,14700.0
2010-07-30 12:45:00,43.55,43.59,43.53,43.57,23500.0,30.3425,30.3704,30.3286,30.3564,23500.0
2010-07-30 12:50:00,43.57,43.59,43.52,43.59,27900.0,30.3564,30.3704,30.3216,30.3704,27900.0
2010-07-30 12:55:00,43.59,43.62,43.58,43.59,23300.0,30.3704,30.3913,30.3634,30.3704,23300.0
2010-07-30 13:00:00,43.59,43.62,43.57,43.58,68000.0,30.3704,30.3913,30.3564,30.3634,68000.0
2010-07-30 13:05:00,43.58,43.58,43.5,43.5,34500.0,30.3634,30.3634,30.3077,30.3077,34500.0
2010-07-30 13:10:00,43.49,43.49,43.44,43.45,27900.0,30.3007,30.3007,30.2659,30.2728,27900.0
2010-07-30 13:15:00,43.44,43.48,43.35,43.41,33100.0,30.2659,30.2937,30.2031,30.2449,33100.0
2010-07-30 13:20:00,43.41,43.42,43.37,43.41,27800.0,30.2449,30.2519,30.2171,30.2449,27800.0
2010-07-30 13:25:00,43.4,43.44,43.4,43.43,19300.0,30.238,30.2659,30.238,30.2589,19300.0
2010-07-30 13:30:00,43.43,43.44,43.38,43.38,26900.0,30.2589,30.2659,30.224,30.224,26900.0
2010-07-30 13:35:00,43.38,43.38,43.29,43.32,50400.0,30.224,30.224,30.1613,30.1822,50400.0
2010-07-30 13:40:00,43.31,43.37,43.31,43.33,34800.0,30.1753,30.2171,30.1753,30.1892,34800.0
2010-07-30 13:45:00,43.33,43.4,43.33,43.38,27200.0,30.1892,30.238,30.1892,30.224,27200.0
2010-07-30 13:50:00,43.38,43.4,43.36,43.37,26500.0,30.224,30.238,30.2101,30.2171,26500.0
2010-07-30 13:55:00,43.37,43.38,43.27,43.31,63400.0,30.2171,30.224,30.1474,30.1753,63400.0
2010-07-30 14:00:00,43.3,43.36,43.27,43.29,43300.0,30.1683,30.2101,30.1474,30.1613,43300.0
2010-07-30 14:05:00,43.28,43.33,43.28,43.29,28600.0,30.1544,30.1892,30.1544,30.1613,28600.0
2010-07-30 14:10:00,43.29,43.38,43.29,43.37,29700.0,30.1613,30.224,30.1613,30.2171,29700.0
2010-07-30 14:15:00,43.36,43.47,43.36,43.46,23600.0,30.2101,30.2868,30.2101,30.2798,23600.0
2010-07-30 14:20:00,43.46,43.51,43.44,43.44,30400.0,30.2798,30.3146,30.2659,30.2659,30400.0
2010-07-30 14:25:00,43.44,43.46,43.35,43.38,80800.0,30.2659,30.2798,30.2031,30.224,80800.0
2010-07-30 14:30:00,43.38,43.4,43.33,43.36,30300.0,30.224,30.238,30.1892,30.2101,30300.0
2010-07-30 14:35:00,43.36,43.38,43.33,43.35,25700.0,30.2101,30.224,30.1892,30.2031,25700.0
2010-07-30 14:40:00,43.35,43.47,43.34,43.45,40200.0,30.2031,30.2868,30.1962,30.2728,40200.0
2010-07-30 14:45:00,43.44,43.45,43.39,43.43,20100.0,30.2659,30.2728,30.231,30.2589,20100.0
2010-07-30 14:50:00,43.42,43.47,43.4,43.42,19500.0,30.2519,30.2868,30.238,30.2519,19500.0
2010-07-30 14:55:00,43.42,43.42,43.37,43.39,27000.0,30.2519,30.2519,30.2171,30.231,27000.0
2010-07-30 15:00:00,43.4,43.42,43.36,43.4,22600.0,30.238,30.2519,30.2101,30.238,22600.0
2010-07-30 15:05:00,43.41,43.48,43.37,43.48,22600.0,30.2449,30.2937,30.2171,30.2937,22600.0
2010-07-30 15:10:00,43.48,43.55,43.47,43.54,54100.0,30.2937,30.3425,30.2868,30.3355,54100.0
2010-07-30 15:15:00,43.54,43.61,43.54,43.6,64000.0,30.3355,30.3843,30.3355,30.3773,64000.0
2010-07-30 15:20:00,43.6,43.71,43.55,43.68,77300.0,30.3773,30.454,30.3425,30.4331,77300.0
2010-07-30 15:25:00,43.68,43.74,43.63,43.68,67200.0,30.4331,30.4749,30.3982,30.4331,67200.0
2010-07-30 15:30:00,43.67,43.71,43.61,43.65,76400.0,30.4261,30.454,30.3843,30.4122,76400.0
2010-07-30 15:35:00,43.65,43.67,43.58,43.6,69100.0,30.4122,30.4261,30.3634,30.3773,69100.0
2010-07-30 15:40:00,43.6,43.66,43.59,43.64,65000.0,30.3773,30.4191,30.3704,30.4052,65000.0
2010-07-30 15:45:00,43.63,43.7,43.59,43.63,67700.0,30.3982,30.447,30.3704,30.3982,67700.0
2010-07-30 15:50:00,43.63,43.65,43.56,43.59,88600.0,30.3982,30.4122,30.3495,30.3704,88600.0
2010-07-30 15:55:00,43.59,43.6,43.5,43.51,125800.0,30.3704,30.3773,30.3077,30.3146,125800.0
2010-08-02 09:30:00,44.27,44.3,43.99,44.09,52100.0,30.8441,30.865,30.6491,30.7187,52100.0
2010-08-02 09:35:00,44.1,44.27,43.99,44.27,61300.0,30.7257,30.8441,30.6491,30.8441,61300.0
2010-08-02 09:40:00,44.25,44.26,44.1,44.18,20300.0,30.8302,30.8372,30.7257,30.7814,20300.0
2010-08-02 09:45:00,44.17,44.24,44.16,44.22,13800.0,30.7745,30.8232,30.7675,30.8093,13800.0
2010-08-02 09:50:00,44.22,44.29,44.22,44.22,36300.0,30.8093,30.8581,30.8093,30.8093,36300.0
2010-08-02 09:55:00,44.21,44.23,44.18,44.22,22600.0,30.8023,30.8163,30.7814,30.8093,22600.0
2010-08-02 10:00:00,44.21,44.51,44.19,44.48,107400.0,30.8023,31.0113,30.7884,30.9904,107400.0
2010-08-02 10:05:00,44.47,44.51,44.4,44.43,54900.0,30.9835,31.0113,30.9347,30.9556,54900.0
2010-08-02 10:10:00,44.43,44.48,44.39,44.48,54100.0,30.9556,30.9904,30.9277,30.9904,54100.0
2010-08-02 10:15:00,44.48,44.61,44.46,44.56,77700.0,30.9904,31.081,30.9765,31.0462,77700.0
2010-08-02 10:20:00,44.56,44.58,44.55,44.55,11500.0,31.0462,31.0601,31.0392,31.0392,11500.0
2010-08-02 10:25:00,44.55,44.56,44.51,44.52,13500.0,31.0392,31.0462,31.0113,31.0183,13500.0
2010-08-02 10:30:00,44.53,44.59,44.52,44.58,20800.0,31.0253,31.0671,31.0183,31.0601,20800.0
2010-08-02 10:35:00,44.59,44.66,44.57,44.59,35800.0,31.0671,31.1159,31.0532,31.0671,35800.0
2010-08-02 10:40:00,44.58,44.61,44.57,44.57,23800.0,31.0601,31.081,31.0532,31.0532,23800.0
2010-08-02 10:45:00,44.58,44.59,44.56,44.57,80000.0,31.0601,31.0671,31.0462,31.0532,80000.0
2010-08-02 10:50:00,44.57,44.6,44.57,44.58,17800.0,31.0532,31.0741,31.0532,31.0601,17800.0
2010-08-02 10:55:00,44.58,44.61,44.58,44.59,17900.0,31.0601,31.081,31.0601,31.0671,17900.0
2010-08-02 11:00:00,44.6,44.62,44.58,44.6,26900.0,31.0741,31.088,31.0601,31.0741,26900.0
2010-08-02 11:05:00,44.62,44.66,44.61,44.66,29600.0,31.088,31.1159,31.081,31.1159,29600.0
2010-08-02 11:10:00,44.66,44.67,44.59,44.62,49400.0,31.1159,31.1228,31.0671,31.088,49400.0
2010-08-02 11:15:00,44.62,44.66,44.62,44.65,22500.0,31.088,31.1159,31.088,31.1089,22500.0
2010-08-02 11:20:00,44.66,44.68,44.63,44.64,39000.0,31.1159,31.1298,31.095,31.1019,39000.0
2010-08-02 11:25:00,44.64,44.65,44.59,44.61,64300.0,31.1019,31.1089,31.0671,31.081,64300.0
2010-08-02 11:30:00,44.62,44.74,44.62,44.71,46500.0,31.088,31.1716,31.088,31.1507,46500.0
2010-08-02 11:35:00,44.71,44.73,44.67,44.7,17300.0,31.1507,31.1646,31.1228,31.1437,17300.0
2010-08-02 11:40:00,44.7,44.77,44.7,44.76,54900.0,31.1437,31.1925,31.1437,31.1855,54900.0
2010-08-02 11:45:00,44.77,44.79,44.74,44.78,23900.0,31.1925,31.2064,31.1716,31.1995,23900.0
2010-08-02 11:50:00,44.79,44.86,44.79,44.81,45200.0,31.2064,31.2552,31.2064,31.2204,45200.0
2010-08-02 11:55:00,44.81,44.81,44.78,44.81,12900.0,31.2204,31.2204,31.1995,31.2204,12900.0
2010-08-02 12:00:00,44.81,44.82,44.73,44.74,43400.0,31.2204,31.2273,31.1646,31.1716,43400.0
2010-08-02 12:05:00,44.74,44.75,44.72,44.73,27700.0,31.1716,31.1786,31.1577,31.1646,27700.0
2010-08-02 12:10:00,44.72,44.72,44.7,44.71,19600.0,31.1577,31.1577,31.1437,31.1507,19600.0
2010-08-02 12:15:00,44.7,44.74,44.7,44.74,26600.0,31.1437,31.1716,31.1437,31.1716,26600.0
2010-08-02 12:20:00,44.73,44.74,44.71,44.71,20300.0,31.1646,31.1716,31.1507,31.1507,20300.0
2010-08-02 12:25:00,44.69,44.69,44.63,44.64,11300.0,31.1368,31.1368,31.095,31.1019,11300.0
2010-08-02 12:30:00,44.65,44.65,44.57,44.58,64000.0,31.1089,31.1089,31.0532,31.0601,64000.0
2010-08-02 12:35:00,44.58,44.58,44.52,44.52,22100.0,31.0601,31.0601,31.0183,31.0183,22100.0
2010-08-02 12:40:00,44.53,44.55,44.51,44.54,12400.0,31.0253,31.0392,31.0113,31.0323,12400.0
2010-08-02 12:45:00,44.55,44.56,44.49,44.52,72900.0,31.0392,31.0462,30.9974,31.0183,72900.0
2010-08-02 12:50:00,44.51,44.56,44.51,44.55,30400.0,31.0113,31.0462,31.0113,31.0392,30400.0
2010-08-02 12:55:00,44.55,44.59,44.53,44.59,47100.0,31.0392,31.0671,31.0253,31.0671,47100.0
2010-08-02 13:00:00,44.59,44.63,44.58,44.63,38600.0,31.0671,31.095,31.0601,31.095,38600.0
2010-08-02 13:05:00,44.62,44.63,44.6,44.6,31300.0,31.088,31.095,31.0741,31.0741,31300.0
2010-08-02 13:10:00,44.6,44.66,44.6,44.63,35100.0,31.0741,31.1159,31.0741,31.095,35100.0
2010-08-02 13:15:00,44.63,44.65,44.63,44.64,13400.0,31.095,31.1089,31.095,31.1019,13400.0
2010-08-02 13:20:00,44.64,44.67,44.63,44.63,24300.0,31.1019,31.1228,31.095,31.095,24300.0
2010-08-02 13:25:00,44.63,44.64,44.6,44.62,24500.0,31.095,31.1019,31.0741,31.088,24500.0
2010-08-02 13:30:00,44.61,44.65,44.6,44.64,49600.0,31.081,31.1089,31.0741,31.1019,49600.0
2010-08-02 13:35:00,44.65,44.67,44.61,44.65,29800.0,31.1089,31.1228,31.081,31.1089,29800.0
2010-08-02 13:40:00,44.65,44.73,44.65,44.71,50900.0,31.1089,31.1646,31.1089,31.1507,50900.0
2010-08-02 13:45:00,44.71,44.72,44.68,44.69,22600.0,31.1507,31.1577,31.1298,31.1368,22600.0
2010-08-02 13:50:00,44.69,44.72,44.67,44.71,23600.0,31.1368,31.1577,31.1228,31.1507,23600.0
2010-08-02 13:55:00,44.71,44.73,44.67,44.68,29600.0,31.1507,31.1646,31.1228,31.1298,29600.0
2010-08-02 14:00:00,44.67,44.7,44.62,44.63,38600.0,31.1228,31.1437,31.088,31.095,38600.0
2010-08-02 14:05:00,44.62,44.65,44.61,44.65,33500.0,31.088,31.1089,31.081,31.1089,33500.0
2010-08-02 14:10:00,44.64,44.77,44.64,44.76,74000.0,31.1019,31.1925,31.1019,31.1855,74000.0
2010-08-02 14:15:00,44.75,44.77,44.7,44.75,92800.0,31.1786,31.1925,31.1437,31.1786,92800.0
2010-08-02 14:20:00,44.75,44.76,44.7,44.75,50300.0,31.1786,31.1855,31.1437,31.1786,50300.0
2010-08-02 14:25:00,44.75,44.76,44.7,44.72,62300.0,31.1786,31.1855,31.1437,31.1577,62300.0
2010-08-02 14:30:00,44.72,44.8,44.72,44.8,40200.0,31.1577,31.2134,31.1577,31.2134,40200.0
2010-08-02 14:35:00,44.8,44.93,44.78,44.91,121400.0,31.2134,31.304,31.1995,31.29,121400.0
2010-08-02 14:40:00,44.91,44.98,44.86,44.93,93200.0,31.29,31.3388,31.2552,31.304,93200.0
2010-08-02 14:45:00,44.93,44.97,44.89,44.91,65200.0,31.304,31.3318,31.2761,31.29,65200.0
2010-08-02 14:50:00,44.92,44.95,44.9,44.9,44300.0,31.297,31.3179,31.2831,31.2831,44300.0
2010-08-02 14:55:00,44.9,44.93,44.88,44.92,47300.0,31.2831,31.304,31.2691,31.297,47300.0
2010-08-02 15:00:00,44.92,44.94,44.79,44.79,53100.0,31.297,31.3109,31.2064,31.2064,53100.0
2010-08-02 15:05:00,44.79,44.89,44.76,44.89,56400.0,31.2064,31.2761,31.1855,31.2761,56400.0
2010-08-02 15:10:00,44.89,44.9,44.86,44.88,57500.0,31.2761,31.2831,31.2552,31.2691,57500.0
2010-08-02 15:15:00,44.89,44.95,44.88,44.95,59200.0,31.2761,31.3179,31.2691,31.3179,59200.0
2010-08-02 15:20:00,44.94,44.97,44.93,44.94,52100.0,31.3109,31.3318,31.304,31.3109,52100.0
2010-08-02 15:25:00,44.94,44.96,44.92,44.92,56900.0,31.3109,31.3249,31.297,31.297,56900.0
2010-08-02 15:30:00,44.92,44.94,44.87,44.88,122600.0,31.297,31.3109,31.2622,31.2691,122600.0
2010-08-02 15:35:00,44.88,44.88,44.79,44.79,108200.0,31.2691,31.2691,31.2064,31.2064,108200.0
2010-08-02 15:40:00,44.8,44.8,44.73,44.8,115200.0,31.2134,31.2134,31.1646,31.2134,115200.0
2010-08-02 15:45:00,44.79,44.79,44.74,44.74,115800.0,31.2064,31.2064,31.1716,31.1716,115800.0
2010-08-02 15:50:00,44.74,44.81,44.73,44.81,62100.0,31.1716,31.2204,31.1646,31.2204,62100.0
2010-08-02 15:55:00,44.81,44.81,44.76,44.77,185400.0,31.2204,31.2204,31.1855,31.1925,185400.0
2010-08-03 09:30:00,44.69,44.95,44.6,44.91,49800.0,31.1368,31.3179,31.0741,31.29,49800.0
2010-08-03 09:35:00,44.9,44.93,44.8,44.85,59600.0,31.2831,31.304,31.2134,31.2482,59600.0
2010-08-03 09:40:00,44.85,44.88,44.79,44.83,63500.0,31.2482,31.2691,31.2064,31.2343,63500.0
2010-08-03 09:45:00,44.82,44.83,44.77,44.77,167900.0,31.2273,31.2343,31.1925,31.1925,167900.0
2010-08-03 09:50:00,44.77,44.79,44.72,44.73,62600.0,31.1925,31.2064,31.1577,31.1646,62600.0
2010-08-03 09:55:00,44.73,44.74,44.7,44.71,43200.0,31.1646,31.1716,31.1437,31.1507,43200.0
2010-08-03 10:00:00,44.72,44.72,44.56,44.64,94200.0,31.1577,31.1577,31.0462,31.1019,94200.0
2010-08-03 10:05:00,44.64,44.66,44.59,44.63,50900.0,31.1019,31.1159,31.0671,31.095,50900.0
2010-08-03 10:10:00,44.62,44.62,44.55,44.55,67400.0,31.088,31.088,31.0392,31.0392,67400.0
2010-08-03 10:15:00,44.55,44.59,44.55,44.58,149500.0,31.0392,31.0671,31.0392,31.0601,149500.0
2010-08-03 10:20:00,44.59,44.64,44.57,44.62,38800.0,31.0671,31.1019,31.0532,31.088,38800.0
2010-08-03 10:25:00,44.62,44.64,44.59,44.6,35500.0,31.088,31.1019,31.0671,31.0741,35500.0
2010-08-03 10:30:00,44.6,44.64,44.57,44.62,56900.0,31.0741,31.1019,31.0532,31.088,56900.0
2010-08-03 10:35:00,44.63,44.64,44.59,44.64,36800.0,31.095,31.1019,31.0671,31.1019,36800.0
2010-08-03 10:40:00,44.64,44.78,44.63,44.76,109600.0,31.1019,31.1995,31.095,31.1855,109600.0
2010-08-03 10:45:00,44.75,44.82,44.74,44.79,47400.0,31.1786,31.2273,31.1716,31.2064,47400.0
2010-08-03 10:50:00,44.79,44.81,44.75,44.75,19800.0,31.2064,31.2204,31.1786,31.1786,19800.0
2010-08-03 10:55:00,44.76,44.8,44.74,44.8,33700.0,31.1855,31.2134,31.1716,31.2134,33700.0
2010-08-03 11:00:00,44.79,44.8,44.75,44.76,33100.0,31.2064,31.2134,31.1786,31.1855,33100.0
2010-08-03 11:05:00,44.76,44.8,44.74,44.79,29300.0,31.1855,31.2134,31.1716,31.2064,29300.0
2010-08-03 11:10:00,44.8,44.81,44.76,44.81,19500.0,31.2134,31.2204,31.1855,31.2204,19500.0
2010-08-03 11:15:00,44.81,44.9,44.8,44.88,83100.0,31.2204,31.2831,31.2134,31.2691,83100.0
2010-08-03 11:20:00,44.89,44.96,44.89,44.96,44700.0,31.2761,31.3249,31.2761,31.3249,44700.0
2010-08-03 11:25:00,44.96,44.97,44.93,44.94,35300.0,31.3249,31.3318,31.304,31.3109,35300.0
2010-08-03 11:30:00,44.94,45.02,44.93,45.02,56200.0,31.3109,31.3667,31.304,31.3667,56200.0
2010-08-03 11:35:00,45.02,45.05,45.01,45.03,21200.0,31.3667,31.3876,31.3597,31.3736,21200.0
2010-08-03 11:40:00,45.03,45.13,45.03,45.08,58300.0,31.3736,31.4433,31.3736,31.4085,58300.0
2010-08-03 11:45:00,45.08,45.08,44.97,44.98,20200.0,31.4085,31.4085,31.3318,31.3388,20200.0
2010-08-03 11:50:00,44.97,44.98,44.92,44.92,18700.0,31.3318,31.3388,31.297,31.297,18700.0
2010-08-03 11:55:00,44.93,44.95,44.89,44.95,8800.0,31.304,31.3179,31.2761,31.3179,8800.0
2010-08-03 12:00:00,44.95,44.96,44.91,44.92,58100.0,31.3179,31.3249,31.29,31.297,58100.0
2010-08-03 12:05:00,44.92,44.92,44.9,44.9,10000.0,31.297,31.297,31.2831,31.2831,10000.0
2010-08-03 12:10:00,44.91,44.94,44.9,44.94,30600.0,31.29,31.3109,31.2831,31.3109,30600.0
2010-08-03 12:15:00,44.94,44.94,44.87,44.88,130500.0,31.3109,31.3109,31.2622,31.2691,130500.0
2010-08-03 12:20:00,44.89,44.91,44.87,44.9,15100.0,31.2761,31.29,31.2622,31.2831,15100.0
2010-08-03 12:25:00,44.9,44.9,44.83,44.85,38600.0,31.2831,31.2831,31.2343,31.2482,38600.0
2010-08-03 12:30:00,44.85,44.88,44.84,44.85,26700.0,31.2482,31.2691,31.2413,31.2482,26700.0
2010-08-03 12:35:00,44.85,44.86,44.84,44.86,31500.0,31.2482,31.2552,31.2413,31.2552,31500.0
2010-08-03 12:40:00,44.85,44.85,44.81,44.81,15600.0,31.2482,31.2482,31.2204,31.2204,15600.0
2010-08-03 12:45:00,44.81,44.82,44.79,44.79,20400.0,31.2204,31.2273,31.2064,31.2064,20400.0
2010-08-03 12:50:00,44.8,44.82,44.78,44.82,21700.0,31.2134,31.2273,31.1995,31.2273,21700.0
2010-08-03 12:55:00,44.83,44.87,44.83,44.83,21300.0,31.2343,31.2622,31.2343,31.2343,21300.0
2010-08-03 13:00:00,44.81,44.86,44.81,44.84,66300.0,31.2204,31.2552,31.2204,31.2413,66300.0
2010-08-03 13:05:00,44.83,44.86,44.82,44.84,25600.0,31.2343,31.2552,31.2273,31.2413,25600.0
2010-08-03 13:10:00,44.83,44.86,44.82,44.84,27900.0,31.2343,31.2552,31.2273,31.2413,27900.0
2010-08-03 13:15:00,44.84,44.85,44.82,44.85,18500.0,31.2413,31.2482,31.2273,31.2482,18500.0
2010-08-03 13:20:00,44.85,44.86,44.83,44.86,20000.0,31.2482,31.2552,31.2343,31.2552,20000.0
2010-08-03 13:25:00,44.86,44.91,44.86,44.86,18000.0,31.2552,31.29,31.2552,31.2552,18000.0
2010-08-03 13:30:00,44.86,44.9,44.86,44.89,23100.0,31.2552,31.2831,31.2552,31.2761,23100.0
2010-08-03 13:35:00,44.9,44.96,44.89,44.94,35800.0,31.2831,31.3249,31.2761,31.3109,35800.0
2010-08-03 13:40:00,44.94,44.97,44.93,44.95,64000.0,31.3109,31.3318,31.304,31.3179,64000.0
2010-08-03 13:45:00,44.95,44.95,44.91,44.91,19600.0,31.3179,31.3179,31.29,31.29,19600.0
2010-08-03 13:50:00,44.9,44.94,44.89,44.94,24200.0,31.2831,31.3109,31.2761,31.3109,24200.0
2010-08-03 13:55:00,44.93,44.94,44.89,44.9,27900.0,31.304,31.3109,31.2761,31.2831,27900.0
2010-08-03 14:00:00,44.89,44.91,44.87,44.88,34300.0,31.2761,31.29,31.2622,31.2691,34300.0
2010-08-03 14:05:00,44.88,44.89,44.87,44.89,53100.0,31.2691,31.2761,31.2622,31.2761,53100.0
2010-08-03 14:10:00,44.9,44.91,44.88,44.91,50800.0,31.2831,31.29,31.2691,31.29,50800.0
2010-08-03 14:15:00,44.91,44.98,44.91,44.96,22200.0,31.29,31.3388,31.29,31.3249,22200.0
2010-08-03 14:20:00,44.95,44.97,44.92,44.92,19900.0,31.3179,31.3318,31.297,31.297,19900.0
2010-08-03 14:25:00,44.92,44.97,44.92,44.97,31300.0,31.297,31.3318,31.297,31.3318,31300.0
2010-08-03 14:30:00,44.97,45.0,44.95,44.98,42700.0,31.3318,31.3527,31.3179,31.3388,42700.0
2010-08-03 14:35:00,44.98,44.99,44.93,44.96,31000.0,31.3388,31.3458,31.304,31.3249,31000.0
2010-08-03 14:40:00,44.96,44.97,44.93,44.93,42800.0,31.3249,31.3318,31.304,31.304,42800.0
2010-08-03 14:45:00,44.94,44.96,44.93,44.94,41300.0,31.3109,31.3249,31.304,31.3109,41300.0
2010-08-03 14:50:00,44.94,44.98,44.94,44.97,58300.0,31.3109,31.3388,31.3109,31.3318,58300.0
2010-08-03 14:55:00,44.97,44.98,44.94,44.94,44300.0,31.3318,31.3388,31.3109,31.3109,44300.0
2010-08-03 15:00:00,44.94,44.95,44.94,44.94,64800.0,31.3109,31.3179,31.3109,31.3109,64800.0
2010-08-03 15:05:00,44.94,44.96,44.93,44.96,93600.0,31.3109,31.3249,31.304,31.3249,93600.0
2010-08-03 15:10:00,44.95,45.01,44.94,44.94,73500.0,31.3179,31.3597,31.3109,31.3109,73500.0
2010-08-03 15:15:00,44.94,44.96,44.93,44.94,66900.0,31.3109,31.3249,31.304,31.3109,66900.0
2010-08-03 15:20:00,44.94,44.97,44.93,44.94,109100.0,31.3109,31.3318,31.304,31.3109,109100.0
2010-08-03 15:25:00,44.94,44.94,44.93,44.94,77500.0,31.3109,31.3109,31.304,31.3109,77500.0
2010-08-03 15:30:00,44.93,44.96,44.93,44.95,90500.0,31.304,31.3249,31.304,31.3179,90500.0
2010-08-03 15:35:00,44.96,44.96,44.94,44.94,104400.0,31.3249,31.3249,31.3109,31.3109,104400.0
2010-08-03 15:40:00,44.94,44.97,44.93,44.94,169700.0,31.3109,31.3318,31.304,31.3109,169700.0
2010-08-03 15:45:00,44.95,44.95,44.87,44.92,176800.0,31.3179,31.3179,31.2622,31.297,176800.0
2010-08-03 15:50:00,44.91,44.93,44.88,44.9,155400.0,31.29,31.304,31.2691,31.2831,155400.0
2010-08-03 15:55:00,44.9,44.95,44.89,44.94,180300.0,31.2831,31.3179,31.2761,31.3109,180300.0
2010-08-04 09:30:00,45.29,45.29,44.99,45.14,62200.0,31.5548,31.5548,31.3458,31.4503,62200.0
2010-08-04 09:35:00,45.16,45.18,45.01,45.13,50500.0,31.4642,31.4782,31.3597,31.4433,50500.0
2010-08-04 09:40:00,45.13,45.33,45.08,45.32,37600.0,31.4433,31.5827,31.4085,31.5757,37600.0
2010-08-04 09:45:00,45.33,45.36,45.27,45.35,55300.0,31.5827,31.6036,31.5409,31.5966,55300.0
2010-08-04 09:50:00,45.35,45.35,45.31,45.31,29700.0,31.5966,31.5966,31.5687,31.5687,29700.0
2010-08-04 09:55:00,45.31,45.36,45.3,45.34,39400.0,31.5687,31.6036,31.5618,31.5896,39400.0
2010-08-04 10:00:00,45.35,45.5,45.35,45.49,56500.0,31.5966,31.7011,31.5966,31.6941,56500.0
2010-08-04 10:05:00,45.5,45.56,45.42,45.44,65300.0,31.7011,31.7429,31.6454,31.6593,65300.0
2010-08-04 10:10:00,45.43,45.45,45.37,45.42,58000.0,31.6523,31.6663,31.6105,31.6454,58000.0
2010-08-04 10:15:00,45.41,45.45,45.26,45.26,76200.0,31.6384,31.6663,31.5339,31.5339,76200.0
2010-08-04 10:20:00,45.28,45.37,45.28,45.35,51800.0,31.5478,31.6105,31.5478,31.5966,51800.0
2010-08-04 10:25:00,45.34,45.42,45.34,45.39,33400.0,31.5896,31.6454,31.5896,31.6245,33400.0
2010-08-04 10:30:00,45.41,45.42,45.38,45.41,55600.0,31.6384,31.6454,31.6175,31.6384,55600.0
2010-08-04 10:35:00,45.41,45.41,45.33,45.38,55700.0,31.6384,31.6384,31.5827,31.6175,55700.0
2010-08-04 10:40:00,45.38,45.4,45.34,45.4,45400.0,31.6175,31.6314,31.5896,31.6314,45400.0
2010-08-04 10:45:00,45.41,45.48,45.4,45.44,40100.0,31.6384,31.6872,31.6314,31.6593,40100.0
2010-08-04 10:50:00,45.43,45.44,45.38,45.39,30400.0,31.6523,31.6593,31.6175,31.6245,30400.0
2010-08-04 10:55:00,45.38,45.44,45.38,45.43,32500.0,31.6175,31.6593,31.6175,31.6523,32500.0
2010-08-04 11:00:00,45.43,45.45,45.37,45.38,90100.0,31.6523,31.6663,31.6105,31.6175,90100.0
2010-08-04 11:05:00,45.38,45.44,45.38,45.4,25900.0,31.6175,31.6593,31.6175,31.6314,25900.0
2010-08-04 11:10:00,45.39,45.42,45.39,45.4,24300.0,31.6245,31.6454,31.6245,31.6314,24300.0
2010-08-04 11:15:00,45.4,45.44,45.39,45.42,34500.0,31.6314,31.6593,31.6245,31.6454,34500.0
2010-08-04 11:20:00,45.42,45.44,45.41,45.43,24600.0,31.6454,31.6593,31.6384,31.6523,24600.0
2010-08-04 11:25:00,45.43,45.48,45.42,45.44,24600.0,31.6523,31.6872,31.6454,31.6593,24600.0
2010-08-04 11:30:00,45.44,45.45,45.35,45.36,35200.0,31.6593,31.6663,31.5966,31.6036,35200.0
2010-08-04 11:35:00,45.37,45.42,45.37,45.41,32000.0,31.6105,31.6454,31.6105,31.6384,32000.0
2010-08-04 11:40:00,45.41,45.46,45.4,45.46,25600.0,31.6384,31.6732,31.6314,31.6732,25600.0
2010-08-04 11:45:00,45.46,45.47,45.42,45.42,47000.0,31.6732,31.6802,31.6454,31.6454,47000.0
2010-08-04 11:50:00,45.42,45.46,45.42,45.44,29300.0,31.6454,31.6732,31.6454,31.6593,29300.0
2010-08-04 11:55:00,45.44,45.44,45.35,45.35,30900.0,31.6593,31.6593,31.5966,31.5966,30900.0
2010-08-04 12:00:00,45.36,45.38,45.33,45.38,39600.0,31.6036,31.6175,31.5827,31.6175,39600.0
2010-08-04 12:05:00,45.37,45.4,45.36,45.4,27000.0,31.6105,31.6314,31.6036,31.6314,27000.0
2010-08-04 12:10:00,45.4,45.43,45.39,45.41,24100.0,31.6314,31.6523,31.6245,31.6384,24100.0
2010-08-04 12:15:00,45.41,45.43,45.4,45.42,23800.0,31.6384,31.6523,31.6314,31.6454,23800.0
2010-08-04 12:20:00,45.41,45.49,45.41,45.47,36100.0,31.6384,31.6941,31.6384,31.6802,36100.0
2010-08-04 12:25:00,45.46,45.48,45.45,45.45,15700.0,31.6732,31.6872,31.6663,31.6663,15700.0
2010-08-04 12:30:00,45.45,45.47,45.44,45.46,19800.0,31.6663,31.6802,31.6593,31.6732,19800.0
2010-08-04 12:35:00,45.45,45.47,45.42,45.43,21700.0,31.6663,31.6802,31.6454,31.6523,21700.0
2010-08-04 12:40:00,45.42,45.44,45.39,45.41,37400.0,31.6454,31.6593,31.6245,31.6384,37400.0
2010-08-04 12:45:00,45.41,45.46,45.4,45.44,33300.0,31.6384,31.6732,31.6314,31.6593,33300.0
2010-08-04 12:50:00,45.44,45.45,45.41,45.45,35500.0,31.6593,31.6663,31.6384,31.6663,35500.0
2010-08-04 12:55:00,45.45,45.48,45.44,45.45,26800.0,31.6663,31.6872,31.6593,31.6663,26800.0
2010-08-04 13:00:00,45.45,45.47,45.44,45.44,14400.0,31.6663,31.6802,31.6593,31.6593,14400.0
2010-08-04 13:05:00,45.45,45.45,45.4,45.4,39700.0,31.6663,31.6663,31.6314,31.6314,39700.0
2010-08-04 13:10:00,45.4,45.41,45.39,45.41,37200.0,31.6314,31.6384,31.6245,31.6384,37200.0
2010-08-04 13:15:00,45.41,45.44,45.39,45.41,22500.0,31.6384,31.6593,31.6245,31.6384,22500.0
2010-08-04 13:20:00,45.4,45.43,45.37,45.37,39600.0,31.6314,31.6523,31.6105,31.6105,39600.0
2010-08-04 13:25:00,45.36,45.41,45.36,45.4,44200.0,31.6036,31.6384,31.6036,31.6314,44200.0
2010-08-04 13:30:00,45.4,45.4,45.36,45.4,31700.0,31.6314,31.6314,31.6036,31.6314,31700.0
2010-08-04 13:35:00,45.4,45.42,45.35,45.4,63600.0,31.6314,31.6454,31.5966,31.6314,63600.0
2010-08-04 13:40:00,45.4,45.4,45.35,45.37,46100.0,31.6314,31.6314,31.5966,31.6105,46100.0
2010-08-04 13:45:00,45.38,45.4,45.37,45.39,25900.0,31.6175,31.6314,31.6105,31.6245,25900.0
2010-08-04 13:50:00,45.39,45.42,45.38,45.39,31400.0,31.6245,31.6454,31.6175,31.6245,31400.0
2010-08-04 13:55:00,45.38,45.42,45.36,45.42,50100.0,31.6175,31.6454,31.6036,31.6454,50100.0
2010-08-04 14:00:00,45.42,45.51,45.38,45.49,67700.0,31.6454,31.7081,31.6175,31.6941,67700.0
2010-08-04 14:05:00,45.49,45.49,45.47,45.48,22300.0,31.6941,31.6941,31.6802,31.6872,22300.0
2010-08-04 14:10:00,45.49,45.53,45.46,45.46,43400.0,31.6941,31.722,31.6732,31.6732,43400.0
2010-08-04 14:15:00,45.47,45.5,45.46,45.47,32500.0,31.6802,31.7011,31.6732,31.6802,32500.0
2010-08-04 14:20:00,45.47,45.47,45.42,45.46,34100.0,31.6802,31.6802,31.6454,31.6732,34100.0
2010-08-04 14:25:00,45.46,45.49,45.43,45.49,20200.0,31.6732,31.6941,31.6523,31.6941,20200.0
2010-08-04 14:30:00,45.48,45.5,45.44,45.44,32100.0,31.6872,31.7011,31.6593,31.6593,32100.0
2010-08-04 14:35:00,45.45,45.46,45.43,45.44,41700.0,31.6663,31.6732,31.6523,31.6593,41700.0
2010-08-04 14:40:00,45.44,45.51,45.44,45.5,36800.0,31.6593,31.7081,31.6593,31.7011,36800.0
2010-08-04 14:45:00,45.5,45.53,45.49,45.52,44300.0,31.7011,31.722,31.6941,31.715,44300.0
2010-08-04 14:50:00,45.53,45.54,45.49,45.53,49400.0,31.722,31.729,31.6941,31.722,49400.0
2010-08-04 14:55:00,45.53,45.54,45.48,45.53,32300.0,31.722,31.729,31.6872,31.722,32300.0
2010-08-04 15:00:00,45.54,45.55,45.49,45.52,62500.0,31.729,31.7359,31.6941,31.715,62500.0
2010-08-04 15:05:00,45.51,45.55,45.5,45.52,52300.0,31.7081,31.7359,31.7011,31.715,52300.0
2010-08-04 15:10:00,45.52,45.59,45.5,45.57,62100.0,31.715,31.7638,31.7011,31.7499,62100.0
2010-08-04 15:15:00,45.57,45.62,45.55,45.58,66100.0,31.7499,31.7847,31.7359,31.7568,66100.0
2010-08-04 15:20:00,45.58,45.63,45.57,45.57,61900.0,31.7568,31.7917,31.7499,31.7499,61900.0
2010-08-04 15:25:00,45.57,45.68,45.57,45.66,54000.0,31.7499,31.8265,31.7499,31.8126,54000.0
2010-08-04 15:30:00,45.67,45.7,45.64,45.65,72100.0,31.8196,31.8405,31.7987,31.8056,72100.0
2010-08-04 15:35:00,45.65,45.66,45.61,45.63,76400.0,31.8056,31.8126,31.7778,31.7917,76400.0
2010-08-04 15:40:00,45.62,45.65,45.58,45.6,92000.0,31.7847,31.8056,31.7568,31.7708,92000.0
2010-08-04 15:45:00,45.61,45.61,45.57,45.59,91900.0,31.7778,31.7778,31.7499,31.7638,91900.0
2010-08-04 15:50:00,45.59,45.6,45.53,45.59,97700.0,31.7638,31.7708,31.722,31.7638,97700.0
2010-08-04 15:55:00,45.6,45.6,45.55,45.56,150200.0,31.7708,31.7708,31.7359,31.7429,150200.0
2010-08-05 09:30:00,45.33,45.44,45.18,45.26,33800.0,31.5827,31.6593,31.4782,31.5339,33800.0
2010-08-05 09:35:00,45.24,45.54,45.16,45.54,24400.0,31.52,31.729,31.4642,31.729,24400.0
2010-08-05 09:40:00,45.51,45.75,45.48,45.67,82100.0,31.7081,31.8753,31.6872,31.8196,82100.0
2010-08-05 09:45:00,45.67,45.78,45.66,45.77,49600.0,31.8196,31.8962,31.8126,31.8892,49600.0
2010-08-05 09:50:00,45.78,45.81,45.76,45.81,49700.0,31.8962,31.9171,31.8823,31.9171,49700.0
2010-08-05 09:55:00,45.8,45.87,45.7,45.76,66600.0,31.9101,31.9589,31.8405,31.8823,66600.0
2010-08-05 10:00:00,45.76,45.87,45.74,45.87,76400.0,31.8823,31.9589,31.8683,31.9589,76400.0
2010-08-05 10:05:00,45.87,45.89,45.76,45.78,32400.0,31.9589,31.9728,31.8823,31.8962,32400.0
2010-08-05 10:10:00,45.78,45.88,45.78,45.87,38000.0,31.8962,31.9659,31.8962,31.9589,38000.0
2010-08-05 10:15:00,45.86,45.92,45.85,45.85,47200.0,31.9519,31.9937,31.945,31.945,47200.0
2010-08-05 10:20:00,45.85,45.85,45.79,45.8,39800.0,31.945,31.945,31.9032,31.9101,39800.0
2010-08-05 10:25:00,45.81,45.97,45.81,45.94,45300.0,31.9171,32.0286,31.9171,32.0077,45300.0
2010-08-05 10:30:00,45.94,45.99,45.9,45.98,61700.0,32.0077,32.0425,31.9798,32.0355,61700.0
2010-08-05 10:35:00,45.99,45.99,45.86,45.94,43300.0,32.0425,32.0425,31.9519,32.0077,43300.0
2010-08-05 10:40:00,45.94,45.99,45.91,45.91,52100.0,32.0077,32.0425,31.9868,31.9868,52100.0
2010-08-05 10:45:00,45.91,45.91,45.8,45.84,43200.0,31.9868,31.9868,31.9101,31.938,43200.0
2010-08-05 10:50:00,45.84,45.85,45.8,45.8,23600.0,31.938,31.945,31.9101,31.9101,23600.0
2010-08-05 10:55:00,45.8,45.8,45.64,45.64,97300.0,31.9101,31.9101,31.7987,31.7987,97300.0
2010-08-05 11:00:00,45.62,45.69,45.62,45.64,41600.0,31.7847,31.8335,31.7847,31.7987,41600.0
2010-08-05 11:05:00,45.64,45.64,45.52,45.58,147300.0,31.7987,31.7987,31.715,31.7568,147300.0
2010-08-05 11:10:00,45.58,45.62,45.33,45.6,74300.0,31.7568,31.7847,31.5827,31.7708,74300.0
2010-08-05 11:15:00,45.61,45.68,45.61,45.66,28700.0,31.7778,31.8265,31.7778,31.8126,28700.0
2010-08-05 11:20:00,45.65,45.71,45.63,45.63,24500.0,31.8056,31.8474,31.7917,31.7917,24500.0
2010-08-05 11:25:00,45.63,45.67,45.61,45.67,18800.0,31.7917,31.8196,31.7778,31.8196,18800.0
2010-08-05 11:30:00,45.67,45.67,45.62,45.63,20500.0,31.8196,31.8196,31.7847,31.7917,20500.0
2010-08-05 11:35:00,45.63,45.63,45.56,45.59,14800.0,31.7917,31.7917,31.7429,31.7638,14800.0
2010-08-05 11:40:00,45.6,45.73,45.6,45.72,21300.0,31.7708,31.8614,31.7708,31.8544,21300.0
2010-08-05 11:45:00,45.72,45.73,45.69,45.7,17400.0,31.8544,31.8614,31.8335,31.8405,17400.0
2010-08-05 11:50:00,45.69,45.73,45.66,45.73,27200.0,31.8335,31.8614,31.8126,31.8614,27200.0
2010-08-05 11:55:00,45.73,45.77,45.7,45.72,68300.0,31.8614,31.8892,31.8405,31.8544,68300.0
2010-08-05 12:00:00,45.71,45.8,45.7,45.78,23600.0,31.8474,31.9101,31.8405,31.8962,23600.0
2010-08-05 12:05:00,45.79,45.8,45.75,45.77,13100.0,31.9032,31.9101,31.8753,31.8892,13100.0
2010-08-05 12:10:00,45.76,45.8,45.76,45.79,21000.0,31.8823,31.9101,31.8823,31.9032,21000.0
2010-08-05 12:15:00,45.79,45.8,45.76,45.76,41000.0,31.9032,31.9101,31.8823,31.8823,41000.0
2010-08-05 12:20:00,45.76,45.79,45.74,45.75,18000.0,31.8823,31.9032,31.8683,31.8753,18000.0
2010-08-05 12:25:00,45.76,45.8,45.76,45.76,89200.0,31.8823,31.9101,31.8823,31.8823,89200.0
2010-08-05 12:30:00,45.77,45.78,45.68,45.73,18800.0,31.8892,31.8962,31.8265,31.8614,18800.0
2010-08-05 12:35:00,45.72,45.76,45.71,45.74,25700.0,31.8544,31.8823,31.8474,31.8683,25700.0
2010-08-05 12:40:00,45.74,45.76,45.7,45.75,20300.0,31.8683,31.8823,31.8405,31.8753,20300.0
2010-08-05 12:45:00,45.75,45.79,45.74,45.78,15100.0,31.8753,31.9032,31.8683,31.8962,15100.0
2010-08-05 12:50:00,45.77,45.78,45.71,45.71,11600.0,31.8892,31.8962,31.8474,31.8474,11600.0
2010-08-05 12:55:00,45.71,45.74,45.62,45.63,37300.0,31.8474,31.8683,31.7847,31.7917,37300.0
2010-08-05 13:00:00,45.62,45.65,45.62,45.63,10500.0,31.7847,31.8056,31.7847,31.7917,10500.0
2010-08-05 13:05:00,45.62,45.66,45.61,45.65,35500.0,31.7847,31.8126,31.7778,31.8056,35500.0
2010-08-05 13:10:00,45.64,45.66,45.59,45.62,35500.0,31.7987,31.8126,31.7638,31.7847,35500.0
2010-08-05 13:15:00,45.63,45.64,45.61,45.62,11900.0,31.7917,31.7987,31.7778,31.7847,11900.0
2010-08-05 13:20:00,45.62,45.65,45.61,45.65,13800.0,31.7847,31.8056,31.7778,31.8056,13800.0
2010-08-05 13:25:00,45.64,45.67,45.64,45.67,16100.0,31.7987,31.8196,31.7987,31.8196,16100.0
2010-08-05 13:30:00,45.66,45.72,45.65,45.71,22100.0,31.8126,31.8544,31.8056,31.8474,22100.0
2010-08-05 13:35:00,45.7,45.72,45.69,45.69,55200.0,31.8405,31.8544,31.8335,31.8335,55200.0
2010-08-05 13:40:00,45.69,45.73,45.67,45.67,30100.0,31.8335,31.8614,31.8196,31.8196,30100.0
2010-08-05 13:45:00,45.67,45.72,45.67,45.71,26400.0,31.8196,31.8544,31.8196,31.8474,26400.0
2010-08-05 13:50:00,45.71,45.73,45.67,45.69,34200.0,31.8474,31.8614,31.8196,31.8335,34200.0
2010-08-05 13:55:00,45.69,45.75,45.69,45.69,15800.0,31.8335,31.8753,31.8335,31.8335,15800.0
2010-08-05 14:00:00,45.7,45.72,45.68,45.69,22300.0,31.8405,31.8544,31.8265,31.8335,22300.0
2010-08-05 14:05:00,45.7,45.72,45.68,45.68,24900.0,31.8405,31.8544,31.8265,31.8265,24900.0
2010-08-05 14:10:00,45.69,45.7,45.66,45.66,38400.0,31.8335,31.8405,31.8126,31.8126,38400.0
2010-08-05 14:15:00,45.67,45.71,45.67,45.67,40200.0,31.8196,31.8474,31.8196,31.8196,40200.0
2010-08-05 14:20:00,45.67,45.7,45.66,45.67,19500.0,31.8196,31.8405,31.8126,31.8196,19500.0
2010-08-05 14:25:00,45.67,45.7,45.64,45.66,30100.0,31.8196,31.8405,31.7987,31.8126,30100.0
2010-08-05 14:30:00,45.67,45.67,45.62,45.64,28600.0,31.8196,31.8196,31.7847,31.7987,28600.0
2010-08-05 14:35:00,45.64,45.65,45.62,45.62,20900.0,31.7987,31.8056,31.7847,31.7847,20900.0
2010-08-05 14:40:00,45.62,45.67,45.6,45.64,32400.0,31.7847,31.8196,31.7708,31.7987,32400.0
2010-08-05 14:45:00,45.63,45.68,45.63,45.65,75800.0,31.7917,31.8265,31.7917,31.8056,75800.0
2010-08-05 14:50:00,45.65,45.65,45.6,45.62,35400.0,31.8056,31.8056,31.7708,31.7847,35400.0
2010-08-05 14:55:00,45.62,45.64,45.6,45.61,44100.0,31.7847,31.7987,31.7708,31.7778,44100.0
2010-08-05 15:00:00,45.61,45.72,45.61,45.71,44000.0,31.7778,31.8544,31.7778,31.8474,44000.0
2010-08-05 15:05:00,45.7,45.72,45.68,45.72,43100.0,31.8405,31.8544,31.8265,31.8544,43100.0
2010-08-05 15:10:00,45.71,45.75,45.71,45.71,39600.0,31.8474,31.8753,31.8474,31.8474,39600.0
2010-08-05 15:15:00,45.71,45.72,45.69,45.72,24600.0,31.8474,31.8544,31.8335,31.8544,24600.0
2010-08-05 15:20:00,45.72,45.73,45.68,45.7,47000.0,31.8544,31.8614,31.8265,31.8405,47000.0
2010-08-05 15:25:00,45.7,45.71,45.62,45.63,39300.0,31.8405,31.8474,31.7847,31.7917,39300.0
2010-08-05 15:30:00,45.63,45.66,45.62,45.62,59000.0,31.7917,31.8126,31.7847,31.7847,59000.0
2010-08-05 15:35:00,45.62,45.68,45.62,45.65,60600.0,31.7847,31.8265,31.7847,31.8056,60600.0
2010-08-05 15:40:00,45.65,45.66,45.63,45.65,73100.0,31.8056,31.8126,31.7917,31.8056,73100.0
2010-08-05 15:45:00,45.66,45.66,45.59,45.6,107500.0,31.8126,31.8126,31.7638,31.7708,107500.0
2010-08-05 15:50:00,45.61,45.63,45.55,45.59,101800.0,31.7778,31.7917,31.7359,31.7638,101800.0
2010-08-05 15:55:00,45.6,45.63,45.57,45.62,126800.0,31.7708,31.7917,31.7499,31.7847,126800.0
2010-08-06 09:30:00,45.2,45.44,45.02,45.44,45300.0,31.4921,31.6593,31.3667,31.6593,45300.0
2010-08-06 09:35:00,45.44,45.69,45.4,45.64,103900.0,31.6593,31.8335,31.6314,31.7987,103900.0
2010-08-06 09:40:00,45.65,45.81,45.62,45.67,24600.0,31.8056,31.9171,31.7847,31.8196,24600.0
2010-08-06 09:45:00,45.69,45.76,45.67,45.69,19300.0,31.8335,31.8823,31.8196,31.8335,19300.0
2010-08-06 09:50:00,45.69,45.77,45.68,45.75,82300.0,31.8335,31.8892,31.8265,31.8753,82300.0
2010-08-06 09:55:00,45.75,45.76,45.68,45.71,36700.0,31.8753,31.8823,31.8265,31.8474,36700.0
2010-08-06 10:00:00,45.71,45.77,45.68,45.69,74100.0,31.8474,31.8892,31.8265,31.8335,74100.0
2010-08-06 10:05:00,45.68,45.72,45.64,45.68,35100.0,31.8265,31.8544,31.7987,31.8265,35100.0
2010-08-06 10:10:00,45.67,45.75,45.66,45.72,43700.0,31.8196,31.8753,31.8126,31.8544,43700.0
2010-08-06 10:15:00,45.71,45.8,45.71,45.76,56700.0,31.8474,31.9101,31.8474,31.8823,56700.0
2010-08-06 10:20:00,45.76,45.77,45.69,45.75,44800.0,31.8823,31.8892,31.8335,31.8753,44800.0
2010-08-06 10:25:00,45.73,45.76,45.66,45.69,104300.0,31.8614,31.8823,31.8126,31.8335,104300.0
2010-08-06 10:30:00,45.68,45.74,45.67,45.7,36600.0,31.8265,31.8683,31.8196,31.8405,36600.0
2010-08-06 10:35:00,45.71,45.73,45.64,45.65,62500.0,31.8474,31.8614,31.7987,31.8056,62500.0
2010-08-06 10:40:00,45.63,45.64,45.44,45.47,85300.0,31.7917,31.7987,31.6593,31.6802,85300.0
2010-08-06 10:45:00,45.46,45.46,45.21,45.24,61100.0,31.6732,31.6732,31.4991,31.52,61100.0
2010-08-06 10:50:00,45.23,45.28,45.2,45.22,100000.0,31.513,31.5478,31.4921,31.506,100000.0
2010-08-06 10:55:00,45.22,45.26,45.13,45.16,80500.0,31.506,31.5339,31.4433,31.4642,80500.0
2010-08-06 11:00:00,45.16,45.19,45.11,45.14,62800.0,31.4642,31.4851,31.4294,31.4503,62800.0
2010-08-06 11:05:00,45.15,45.18,45.09,45.15,66800.0,31.4573,31.4782,31.4155,31.4573,66800.0
2010-08-06 11:10:00,45.16,45.27,45.16,45.25,35300.0,31.4642,31.5409,31.4642,31.5269,35300.0
2010-08-06 11:15:00,45.25,45.35,45.24,45.29,60200.0,31.5269,31.5966,31.52,31.5548,60200.0
2010-08-06 11:20:00,45.29,45.41,45.29,45.38,39300.0,31.5548,31.6384,31.5548,31.6175,39300.0
2010-08-06 11:25:00,45.38,45.38,45.32,45.34,27600.0,31.6175,31.6175,31.5757,31.5896,27600.0
2010-08-06 11:30:00,45.35,45.35,45.27,45.27,42000.0,31.5966,31.5966,31.5409,31.5409,42000.0
2010-08-06 11:35:00,45.27,45.35,45.26,45.31,21800.0,31.5409,31.5966,31.5339,31.5687,21800.0
2010-08-06 11:40:00,45.31,45.31,45.27,45.29,25300.0,31.5687,31.5687,31.5409,31.5548,25300.0
2010-08-06 11:45:00,45.29,45.34,45.26,45.3,32800.0,31.5548,31.5896,31.5339,31.5618,32800.0
2010-08-06 11:50:00,45.3,45.34,45.29,45.33,18800.0,31.5618,31.5896,31.5548,31.5827,18800.0
2010-08-06 11:55:00,45.32,45.32,45.25,45.26,171100.0,31.5757,31.5757,31.5269,31.5339,171100.0
2010-08-06 12:00:00,45.26,45.29,45.22,45.28,42700.0,31.5339,31.5548,31.506,31.5478,42700.0
2010-08-06 12:05:00,45.28,45.32,45.26,45.31,49700.0,31.5478,31.5757,31.5339,31.5687,49700.0
2010-08-06 12:10:00,45.3,45.33,45.25,45.26,25100.0,31.5618,31.5827,31.5269,31.5339,25100.0
2010-08-06 12:15:00,45.25,45.29,45.2,45.26,37500.0,31.5269,31.5548,31.4921,31.5339,37500.0
2010-08-06 12:20:00,45.26,45.35,45.24,45.31,64000.0,31.5339,31.5966,31.52,31.5687,64000.0
2010-08-06 12:25:00,45.3,45.3,45.22,45.26,49000.0,31.5618,31.5618,31.506,31.5339,49000.0
2010-08-06 12:30:00,45.26,45.28,45.25,45.27,57600.0,31.5339,31.5478,31.5269,31.5409,57600.0
2010-08-06 12:35:00,45.27,45.28,45.25,45.25,20600.0,31.5409,31.5478,31.5269,31.5269,20600.0
2010-08-06 12:40:00,45.26,45.31,45.25,45.26,30400.0,31.5339,31.5687,31.5269,31.5339,30400.0
2010-08-06 12:45:00,45.28,45.32,45.26,45.31,22900.0,31.5478,31.5757,31.5339,31.5687,22900.0
2010-08-06 12:50:00,45.31,45.32,45.28,45.28,12800.0,31.5687,31.5757,31.5478,31.5478,12800.0
2010-08-06 12:55:00,45.28,45.28,45.18,45.19,28100.0,31.5478,31.5478,31.4782,31.4851,28100.0
2010-08-06 13:00:00,45.19,45.25,45.19,45.22,43700.0,31.4851,31.5269,31.4851,31.506,43700.0
2010-08-06 13:05:00,45.22,45.26,45.18,45.18,36800.0,31.506,31.5339,31.4782,31.4782,36800.0
2010-08-06 13:10:00,45.18,45.2,45.16,45.17,15400.0,31.4782,31.4921,31.4642,31.4712,15400.0
2010-08-06 13:15:00,45.16,45.16,45.05,45.07,60600.0,31.4642,31.4642,31.3876,31.4015,60600.0
2010-08-06 13:20:00,45.06,45.18,45.06,45.18,29600.0,31.3946,31.4782,31.3946,31.4782,29600.0
2010-08-06 13:25:00,45.18,45.19,45.15,45.19,22800.0,31.4782,31.4851,31.4573,31.4851,22800.0
2010-08-06 13:30:00,45.2,45.23,45.17,45.2,24000.0,31.4921,31.513,31.4712,31.4921,24000.0
2010-08-06 13:35:00,45.2,45.26,45.19,45.2,21300.0,31.4921,31.5339,31.4851,31.4921,21300.0
2010-08-06 13:40:00,45.19,45.25,45.19,45.25,18000.0,31.4851,31.5269,31.4851,31.5269,18000.0
2010-08-06 13:45:00,45.25,45.33,45.25,45.27,36200.0,31.5269,31.5827,31.5269,31.5409,36200.0
2010-08-06 13:50:00,45.27,45.28,45.24,45.24,16800.0,31.5409,31.5478,31.52,31.52,16800.0
2010-08-06 13:55:00,45.24,45.28,45.24,45.27,15600.0,31.52,31.5478,31.52,31.5409,15600.0
2010-08-06 14:00:00,45.27,45.27,45.2,45.25,23400.0,31.5409,31.5409,31.4921,31.5269,23400.0
2010-08-06 14:05:00,45.24,45.26,45.22,45.25,12800.0,31.52,31.5339,31.506,31.5269,12800.0
2010-08-06 14:10:00,45.24,45.25,45.19,45.23,15800.0,31.52,31.5269,31.4851,31.513,15800.0
2010-08-06 14:15:00,45.23,45.23,45.16,45.19,29900.0,31.513,31.513,31.4642,31.4851,29900.0
2010-08-06 14:20:00,45.2,45.22,45.17,45.19,26100.0,31.4921,31.506,31.4712,31.4851,26100.0
2010-08-06 14:25:00,45.19,45.24,45.19,45.21,21100.0,31.4851,31.52,31.4851,31.4991,21100.0
2010-08-06 14:30:00,45.21,45.24,45.17,45.17,38700.0,31.4991,31.52,31.4712,31.4712,38700.0
2010-08-06 14:35:00,45.17,45.17,45.15,45.15,19400.0,31.4712,31.4712,31.4573,31.4573,19400.0
2010-08-06 14:40:00,45.16,45.19,45.15,45.18,30900.0,31.4642,31.4851,31.4573,31.4782,30900.0
2010-08-06 14:45:00,45.18,45.31,45.16,45.29,66600.0,31.4782,31.5687,31.4642,31.5548,66600.0
2010-08-06 14:50:00,45.29,45.4,45.29,45.35,76400.0,31.5548,31.6314,31.5548,31.5966,76400.0
2010-08-06 14:55:00,45.36,45.44,45.35,45.42,53500.0,31.6036,31.6593,31.5966,31.6454,53500.0
2010-08-06 15:00:00,45.41,45.48,45.36,45.36,54000.0,31.6384,31.6872,31.6036,31.6036,54000.0
2010-08-06 15:05:00,45.36,45.42,45.36,45.41,40700.0,31.6036,31.6454,31.6036,31.6384,40700.0
2010-08-06 15:10:00,45.41,45.45,45.34,45.39,44900.0,31.6384,31.6663,31.5896,31.6245,44900.0
2010-08-06 15:15:00,45.39,45.46,45.37,45.46,32100.0,31.6245,31.6732,31.6105,31.6732,32100.0
2010-08-06 15:20:00,45.46,45.49,45.42,45.44,52800.0,31.6732,31.6941,31.6454,31.6593,52800.0
2010-08-06 15:25:00,45.45,45.53,45.44,45.47,69300.0,31.6663,31.722,31.6593,31.6802,69300.0
2010-08-06 15:30:00,45.47,45.48,45.42,45.47,47400.0,31.6802,31.6872,31.6454,31.6802,47400.0
2010-08-06 15:35:00,45.48,45.49,45.44,45.46,95900.0,31.6872,31.6941,31.6593,31.6732,95900.0
2010-08-06 15:40:00,45.46,45.53,45.43,45.5,79600.0,31.6732,31.722,31.6523,31.7011,79600.0
2010-08-06 15:45:00,45.51,45.58,45.47,45.58,115000.0,31.7081,31.7568,31.6802,31.7568,115000.0
2010-08-06 15:50:00,45.59,45.59,45.47,45.51,115800.0,31.7638,31.7638,31.6802,31.7081,115800.0
2010-08-06 15:55:00,45.52,45.6,45.52,45.58,99500.0,31.715,31.7708,31.715,31.7568,99500.0
2010-08-09 09:30:00,45.73,45.96,45.73,45.85,24500.0,31.8614,32.0216,31.8614,31.945,24500.0
2010-08-09 09:35:00,45.85,45.85,45.7,45.71,8600.0,31.945,31.945,31.8405,31.8474,8600.0
2010-08-09 09:40:00,45.72,45.72,45.52,45.52,24200.0,31.8544,31.8544,31.715,31.715,24200.0
2010-08-09 09:45:00,45.47,45.49,45.33,45.35,46800.0,31.6802,31.6941,31.5827,31.5966,46800.0
2010-08-09 09:50:00,45.35,45.39,45.3,45.32,26900.0,31.5966,31.6245,31.5618,31.5757,26900.0
2010-08-09 09:55:00,45.32,45.38,45.3,45.31,28000.0,31.5757,31.6175,31.5618,31.5687,28000.0
2010-08-09 10:00:00,45.32,45.35,45.26,45.28,54600.0,31.5757,31.5966,31.5339,31.5478,54600.0
2010-08-09 10:05:00,45.27,45.4,45.27,45.4,34700.0,31.5409,31.6314,31.5409,31.6314,34700.0
2010-08-09 10:10:00,45.41,45.53,45.41,45.51,38600.0,31.6384,31.722,31.6384,31.7081,38600.0
2010-08-09 10:15:00,45.52,45.58,45.51,45.52,28700.0,31.715,31.7568,31.7081,31.715,28700.0
2010-08-09 10:20:00,45.51,45.51,45.45,45.45,27900.0,31.7081,31.7081,31.6663,31.6663,27900.0
2010-08-09 10:25:00,45.46,45.46,45.39,45.41,35700.0,31.6732,31.6732,31.6245,31.6384,35700.0
2010-08-09 10:30:00,45.41,45.46,45.41,45.43,26200.0,31.6384,31.6732,31.6384,31.6523,26200.0
2010-08-09 10:35:00,45.43,45.46,45.4,45.46,25300.0,31.6523,31.6732,31.6314,31.6732,25300.0
2010-08-09 10:40:00,45.45,45.5,45.43,45.44,21300.0,31.6663,31.7011,31.6523,31.6593,21300.0
2010-08-09 10:45:00,45.44,45.45,45.43,45.45,16600.0,31.6593,31.6663,31.6523,31.6663,16600.0
2010-08-09 10:50:00,45.44,45.48,45.44,45.47,15900.0,31.6593,31.6872,31.6593,31.6802,15900.0
2010-08-09 10:55:00,45.46,45.49,45.43,45.47,34400.0,31.6732,31.6941,31.6523,31.6802,34400.0
2010-08-09 11:00:00,45.48,45.51,45.46,45.46,24300.0,31.6872,31.7081,31.6732,31.6732,24300.0
2010-08-09 11:05:00,45.46,45.48,45.45,45.48,18800.0,31.6732,31.6872,31.6663,31.6872,18800.0
2010-08-09 11:10:00,45.48,45.52,45.48,45.5,25300.0,31.6872,31.715,31.6872,31.7011,25300.0
2010-08-09 11:15:00,45.5,45.54,45.46,45.54,29700.0,31.7011,31.729,31.6732,31.729,29700.0
2010-08-09 11:20:00,45.54,45.55,45.51,45.54,18800.0,31.729,31.7359,31.7081,31.729,18800.0
2010-08-09 11:25:00,45.55,45.56,45.54,45.55,33900.0,31.7359,31.7429,31.729,31.7359,33900.0
2010-08-09 11:30:00,45.55,45.61,45.55,45.6,24100.0,31.7359,31.7778,31.7359,31.7708,24100.0
2010-08-09 11:35:00,45.61,45.61,45.56,45.57,18800.0,31.7778,31.7778,31.7429,31.7499,18800.0
2010-08-09 11:40:00,45.57,45.58,45.55,45.58,16500.0,31.7499,31.7568,31.7359,31.7568,16500.0
2010-08-09 11:45:00,45.57,45.58,45.55,45.56,8900.0,31.7499,31.7568,31.7359,31.7429,8900.0
2010-08-09 11:50:00,45.56,45.57,45.55,45.55,17600.0,31.7429,31.7499,31.7359,31.7359,17600.0
2010-08-09 11:55:00,45.56,45.56,45.55,45.55,14200.0,31.7429,31.7429,31.7359,31.7359,14200.0
2010-08-09 12:00:00,45.56,45.59,45.55,45.57,28900.0,31.7429,31.7638,31.7359,31.7499,28900.0
2010-08-09 12:05:00,45.56,45.58,45.55,45.57,19700.0,31.7429,31.7568,31.7359,31.7499,19700.0
2010-08-09 12:10:00,45.57,45.58,45.54,45.55,15900.0,31.7499,31.7568,31.729,31.7359,15900.0
2010-08-09 12:15:00,45.56,45.58,45.52,45.52,17900.0,31.7429,31.7568,31.715,31.715,17900.0
2010-08-09 12:20:00,45.52,45.53,45.49,45.5,13200.0,31.715,31.722,31.6941,31.7011,13200.0
2010-08-09 12:25:00,45.49,45.5,45.45,45.46,26900.0,31.6941,31.7011,31.6663,31.6732,26900.0
2010-08-09 12:30:00,45.45,45.45,45.4,45.41,14900.0,31.6663,31.6663,31.6314,31.6384,14900.0
2010-08-09 12:35:00,45.41,45.45,45.4,45.45,13100.0,31.6384,31.6663,31.6314,31.6663,13100.0
2010-08-09 12:40:00,45.44,45.52,45.43,45.48,92900.0,31.6593,31.715,31.6523,31.6872,92900.0
2010-08-09 12:45:00,45.48,45.51,45.47,45.47,17500.0,31.6872,31.7081,31.6802,31.6802,17500.0
2010-08-09 12:50:00,45.47,45.5,45.46,45.47,21900.0,31.6802,31.7011,31.6732,31.6802,21900.0
2010-08-09 12:55:00,45.47,45.49,45.46,45.48,9800.0,31.6802,31.6941,31.6732,31.6872,9800.0
2010-08-09 13:00:00,45.47,45.48,45.45,45.45,9600.0,31.6802,31.6872,31.6663,31.6663,9600.0
2010-08-09 13:05:00,45.45,45.46,45.42,45.45,15600.0,31.6663,31.6732,31.6454,31.6663,15600.0
2010-08-09 13:10:00,45.45,45.51,45.43,45.49,21600.0,31.6663,31.7081,31.6523,31.6941,21600.0
2010-08-09 13:15:00,45.5,45.53,45.5,45.53,13300.0,31.7011,31.722,31.7011,31.722,13300.0
2010-08-09 13:20:00,45.54,45.54,45.48,45.5,25400.0,31.729,31.729,31.6872,31.7011,25400.0
2010-08-09 13:25:00,45.49,45.51,45.47,45.48,33900.0,31.6941,31.7081,31.6802,31.6872,33900.0
2010-08-09 13:30:00,45.48,45.49,45.45,45.45,13500.0,31.6872,31.6941,31.6663,31.6663,13500.0
2010-08-09 13:35:00,45.46,45.47,45.44,45.46,21000.0,31.6732,31.6802,31.6593,31.6732,21000.0
2010-08-09 13:40:00,45.46,45.46,45.42,45.43,18000.0,31.6732,31.6732,31.6454,31.6523,18000.0
2010-08-09 13:45:00,45.42,45.47,45.41,45.44,19600.0,31.6454,31.6802,31.6384,31.6593,19600.0
2010-08-09 13:50:00,45.43,45.49,45.43,45.47,28000.0,31.6523,31.6941,31.6523,31.6802,28000.0
2010-08-09 13:55:00,45.48,45.51,45.47,45.48,16900.0,31.6872,31.7081,31.6802,31.6872,16900.0
2010-08-09 14:00:00,45.49,45.5,45.46,45.47,32700.0,31.6941,31.7011,31.6732,31.6802,32700.0
2010-08-09 14:05:00,45.47,45.49,45.45,45.46,28000.0,31.6802,31.6941,31.6663,31.6732,28000.0
2010-08-09 14:10:00,45.45,45.49,45.44,45.48,23400.0,31.6663,31.6941,31.6593,31.6872,23400.0
2010-08-09 14:15:00,45.49,45.52,45.48,45.51,12600.0,31.6941,31.715,31.6872,31.7081,12600.0
2010-08-09 14:20:00,45.51,45.51,45.48,45.49,16700.0,31.7081,31.7081,31.6872,31.6941,16700.0
2010-08-09 14:25:00,45.49,45.5,45.46,45.46,20100.0,31.6941,31.7011,31.6732,31.6732,20100.0
2010-08-09 14:30:00,45.45,45.53,45.45,45.53,24200.0,31.6663,31.722,31.6663,31.722,24200.0
2010-08-09 14:35:00,45.53,45.54,45.5,45.53,28300.0,31.722,31.729,31.7011,31.722,28300.0
2010-08-09 14:40:00,45.53,45.64,45.53,45.6,63600.0,31.722,31.7987,31.722,31.7708,63600.0
2010-08-09 14:45:00,45.6,45.64,45.6,45.63,21800.0,31.7708,31.7987,31.7708,31.7917,21800.0
2010-08-09 14:50:00,45.63,45.64,45.6,45.6,19200.0,31.7917,31.7987,31.7708,31.7708,19200.0
2010-08-09 14:55:00,45.61,45.65,45.6,45.65,18200.0,31.7778,31.8056,31.7708,31.8056,18200.0
2010-08-09 15:00:00,45.64,45.67,45.63,45.64,23400.0,31.7987,31.8196,31.7917,31.7987,23400.0
2010-08-09 15:05:00,45.64,45.64,45.59,45.61,26600.0,31.7987,31.7987,31.7638,31.7778,26600.0
2010-08-09 15:10:00,45.61,45.62,45.56,45.56,30200.0,31.7778,31.7847,31.7429,31.7429,30200.0
2010-08-09 15:15:00,45.56,45.59,45.55,45.58,24800.0,31.7429,31.7638,31.7359,31.7568,24800.0
2010-08-09 15:20:00,45.57,45.61,45.57,45.58,36100.0,31.7499,31.7778,31.7499,31.7568,36100.0
2010-08-09 15:25:00,45.58,45.63,45.57,45.62,30100.0,31.7568,31.7917,31.7499,31.7847,30100.0
2010-08-09 15:30:00,45.61,45.64,45.59,45.63,76800.0,31.7778,31.7987,31.7638,31.7917,76800.0
2010-08-09 15:35:00,45.63,45.67,45.62,45.65,45300.0,31.7917,31.8196,31.7847,31.8056,45300.0
2010-08-09 15:40:00,45.65,45.74,45.65,45.67,76900.0,31.8056,31.8683,31.8056,31.8196,76900.0
2010-08-09 15:45:00,45.67,45.74,45.67,45.72,79200.0,31.8196,31.8683,31.8196,31.8544,79200.0
2010-08-09 15:50:00,45.72,45.73,45.65,45.69,57100.0,31.8544,31.8614,31.8056,31.8335,57100.0
2010-08-09 15:55:00,45.69,45.72,45.68,45.72,88100.0,31.8335,31.8544,31.8265,31.8544,88100.0
2010-08-10 09:30:00,45.21,45.34,45.19,45.31,24400.0,31.4991,31.5896,31.4851,31.5687,24400.0
2010-08-10 09:35:00,45.28,45.36,45.05,45.11,82400.0,31.5478,31.6036,31.3876,31.4294,82400.0
2010-08-10 09:40:00,45.11,45.11,44.92,44.99,33600.0,31.4294,31.4294,31.297,31.3458,33600.0
2010-08-10 09:45:00,44.97,44.97,44.84,44.97,30900.0,31.3318,31.3318,31.2413,31.3318,30900.0
2010-08-10 09:50:00,44.96,44.97,44.83,44.97,44600.0,31.3249,31.3318,31.2343,31.3318,44600.0
2010-08-10 09:55:00,44.96,45.03,44.94,45.0,25200.0,31.3249,31.3736,31.3109,31.3527,25200.0
2010-08-10 10:00:00,45.03,45.06,44.96,44.96,31300.0,31.3736,31.3946,31.3249,31.3249,31300.0
2010-08-10 10:05:00,44.97,45.01,44.93,44.97,28200.0,31.3318,31.3597,31.304,31.3318,28200.0
2010-08-10 10:10:00,44.97,45.01,44.96,44.97,40800.0,31.3318,31.3597,31.3249,31.3318,40800.0
2010-08-10 10:15:00,44.97,45.01,44.96,45.0,29700.0,31.3318,31.3597,31.3249,31.3527,29700.0
2010-08-10 10:20:00,45.0,45.02,44.97,45.0,31700.0,31.3527,31.3667,31.3318,31.3527,31700.0
2010-08-10 10:25:00,44.99,45.01,44.94,44.98,48000.0,31.3458,31.3597,31.3109,31.3388,48000.0
2010-08-10 10:30:00,44.97,44.97,44.9,44.91,20800.0,31.3318,31.3318,31.2831,31.29,20800.0
2010-08-10 10:35:00,44.92,44.96,44.9,44.96,23700.0,31.297,31.3249,31.2831,31.3249,23700.0
2010-08-10 10:40:00,44.96,45.01,44.96,44.99,40900.0,31.3249,31.3597,31.3249,31.3458,40900.0
2010-08-10 10:45:00,44.99,45.01,44.93,44.93,22100.0,31.3458,31.3597,31.304,31.304,22100.0
2010-08-10 10:50:00,44.94,45.0,44.94,44.98,18300.0,31.3109,31.3527,31.3109,31.3388,18300.0
2010-08-10 10:55:00,44.97,45.0,44.95,44.98,13800.0,31.3318,31.3527,31.3179,31.3388,13800.0
2010-08-10 11:00:00,44.98,45.01,44.98,44.99,26400.0,31.3388,31.3597,31.3388,31.3458,26400.0
2010-08-10 11:05:00,44.99,45.0,44.99,45.0,12700.0,31.3458,31.3527,31.3458,31.3527,12700.0
2010-08-10 11:10:00,45.01,45.01,44.98,45.0,22400.0,31.3597,31.3597,31.3388,31.3527,22400.0
2010-08-10 11:15:00,45.0,45.05,45.0,45.01,25600.0,31.3527,31.3876,31.3527,31.3597,25600.0
2010-08-10 11:20:00,45.0,45.02,44.99,45.0,41900.0,31.3527,31.3667,31.3458,31.3527,41900.0
2010-08-10 11:25:00,45.01,45.01,44.99,45.0,15100.0,31.3597,31.3597,31.3458,31.3527,15100.0
2010-08-10 11:30:00,45.0,45.02,44.99,44.99,17800.0,31.3527,31.3667,31.3458,31.3458,17800.0
2010-08-10 11:35:00,45.0,45.02,45.0,45.01,12900.0,31.3527,31.3667,31.3527,31.3597,12900.0
2010-08-10 11:40:00,45.02,45.02,44.97,44.99,20700.0,31.3667,31.3667,31.3318,31.3458,20700.0
2010-08-10 11:45:00,45.0,45.01,44.98,44.99,18300.0,31.3527,31.3597,31.3388,31.3458,18300.0
2010-08-10 11:50:00,44.99,45.01,44.99,45.0,5800.0,31.3458,31.3597,31.3458,31.3527,5800.0
2010-08-10 11:55:00,45.01,45.03,45.0,45.0,18400.0,31.3597,31.3736,31.3527,31.3527,18400.0
2010-08-10 12:00:00,45.01,45.01,44.96,44.96,27100.0,31.3597,31.3597,31.3249,31.3249,27100.0
2010-08-10 12:05:00,44.96,44.99,44.95,44.96,27500.0,31.3249,31.3458,31.3179,31.3249,27500.0
2010-08-10 12:10:00,44.97,44.99,44.96,44.96,26900.0,31.3318,31.3458,31.3249,31.3249,26900.0
2010-08-10 12:15:00,44.96,45.0,44.94,45.0,26700.0,31.3249,31.3527,31.3109,31.3527,26700.0
2010-08-10 12:20:00,44.99,45.02,44.99,45.01,10600.0,31.3458,31.3667,31.3458,31.3597,10600.0
2010-08-10 12:25:00,45.01,45.02,45.01,45.02,10900.0,31.3597,31.3667,31.3597,31.3667,10900.0
2010-08-10 12:30:00,45.02,45.02,44.99,45.01,16300.0,31.3667,31.3667,31.3458,31.3597,16300.0
2010-08-10 12:35:00,45.01,45.01,45.0,45.0,8200.0,31.3597,31.3597,31.3527,31.3527,8200.0
2010-08-10 12:40:00,45.0,45.02,44.98,45.01,19400.0,31.3527,31.3667,31.3388,31.3597,19400.0
2010-08-10 12:45:00,45.01,45.01,44.98,44.98,34400.0,31.3597,31.3597,31.3388,31.3388,34400.0
2010-08-10 12:50:00,44.99,44.99,44.94,44.95,11400.0,31.3458,31.3458,31.3109,31.3179,11400.0
2010-08-10 12:55:00,44.95,44.98,44.95,44.98,10300.0,31.3179,31.3388,31.3179,31.3388,10300.0
2010-08-10 13:00:00,44.98,44.98,44.95,44.98,12100.0,31.3388,31.3388,31.3179,31.3388,12100.0
2010-08-10 13:05:00,44.97,44.98,44.94,44.94,12300.0,31.3318,31.3388,31.3109,31.3109,12300.0
2010-08-10 13:10:00,44.94,44.97,44.94,44.96,7500.0,31.3109,31.3318,31.3109,31.3249,7500.0
2010-08-10 13:15:00,44.95,45.01,44.95,44.96,29800.0,31.3179,31.3597,31.3179,31.3249,29800.0
2010-08-10 13:20:00,44.96,44.96,44.92,44.93,30900.0,31.3249,31.3249,31.297,31.304,30900.0
2010-08-10 13:25:00,44.94,44.96,44.94,44.95,25700.0,31.3109,31.3249,31.3109,31.3179,25700.0
2010-08-10 13:30:00,44.94,44.99,44.93,44.99,19100.0,31.3109,31.3458,31.304,31.3458,19100.0
2010-08-10 13:35:00,44.99,45.01,44.97,44.99,42900.0,31.3458,31.3597,31.3318,31.3458,42900.0
2010-08-10 13:40:00,45.0,45.06,44.99,45.06,64700.0,31.3527,31.3946,31.3458,31.3946,64700.0
2010-08-10 13:45:00,45.05,45.06,45.01,45.03,39600.0,31.3876,31.3946,31.3597,31.3736,39600.0
2010-08-10 13:50:00,45.03,45.06,45.03,45.06,20000.0,31.3736,31.3946,31.3736,31.3946,20000.0
2010-08-10 13:55:00,45.05,45.11,45.03,45.1,24800.0,31.3876,31.4294,31.3736,31.4224,24800.0
2010-08-10 14:00:00,45.11,45.16,45.1,45.16,46800.0,31.4294,31.4642,31.4224,31.4642,46800.0
2010-08-10 14:05:00,45.15,45.19,45.14,45.19,69000.0,31.4573,31.4851,31.4503,31.4851,69000.0
2010-08-10 14:10:00,45.19,45.19,45.11,45.18,28000.0,31.4851,31.4851,31.4294,31.4782,28000.0
2010-08-10 14:15:00,45.18,45.39,45.1,45.19,175500.0,31.4782,31.6245,31.4224,31.4851,175500.0
2010-08-10 14:20:00,45.2,45.21,45.08,45.12,117000.0,31.4921,31.4991,31.4085,31.4364,117000.0
2010-08-10 14:25:00,45.11,45.12,45.06,45.1,123300.0,31.4294,31.4364,31.3946,31.4224,123300.0
2010-08-10 14:30:00,45.1,45.26,45.1,45.19,174400.0,31.4224,31.5339,31.4224,31.4851,174400.0
2010-08-10 14:35:00,45.2,45.27,45.14,45.27,109900.0,31.4921,31.5409,31.4503,31.5409,109900.0
2010-08-10 14:40:00,45.27,45.4,45.27,45.35,133800.0,31.5409,31.6314,31.5409,31.5966,133800.0
2010-08-10 14:45:00,45.37,45.4,45.3,45.35,73600.0,31.6105,31.6314,31.5618,31.5966,73600.0
2010-08-10 14:50:00,45.37,45.37,45.24,45.26,160000.0,31.6105,31.6105,31.52,31.5339,160000.0
2010-08-10 14:55:00,45.27,45.31,45.24,45.25,59000.0,31.5409,31.5687,31.52,31.5269,59000.0
2010-08-10 15:00:00,45.26,45.33,45.25,45.32,69200.0,31.5339,31.5827,31.5269,31.5757,69200.0
2010-08-10 15:05:00,45.32,45.35,45.27,45.32,89500.0,31.5757,31.5966,31.5409,31.5757,89500.0
2010-08-10 15:10:00,45.31,45.32,45.15,45.17,111300.0,31.5687,31.5757,31.4573,31.4712,111300.0
2010-08-10 15:15:00,45.17,45.22,45.11,45.14,80600.0,31.4712,31.506,31.4294,31.4503,80600.0
2010-08-10 15:20:00,45.13,45.19,45.08,45.19,66000.0,31.4433,31.4851,31.4085,31.4851,66000.0
2010-08-10 15:25:00,45.19,45.28,45.15,45.28,67900.0,31.4851,31.5478,31.4573,31.5478,67900.0
2010-08-10 15:30:00,45.29,45.32,45.21,45.29,69400.0,31.5548,31.5757,31.4991,31.5548,69400.0
2010-08-10 15:35:00,45.3,45.33,45.21,45.27,94900.0,31.5618,31.5827,31.4991,31.5409,94900.0
2010-08-10 15:40:00,45.26,45.33,45.26,45.3,76200.0,31.5339,31.5827,31.5339,31.5618,76200.0
2010-08-10 15:45:00,45.31,45.35,45.28,45.29,96900.0,31.5687,31.5966,31.5478,31.5548,96900.0
2010-08-10 15:50:00,45.28,45.31,45.15,45.22,120400.0,31.5478,31.5687,31.4573,31.506,120400.0
2010-08-10 15:55:00,45.22,45.24,45.15,45.2,134100.0,31.506,31.52,31.4573,31.4921,134100.0
2010-08-11 09:30:00,44.44,44.49,44.05,44.07,60500.0,30.9626,30.9974,30.6909,30.7048,60500.0
2010-08-11 09:35:00,44.08,44.18,44.04,44.12,97300.0,30.7118,30.7814,30.6839,30.7396,97300.0
2010-08-11 09:40:00,44.12,44.25,44.08,44.13,27000.0,30.7396,30.8302,30.7118,30.7466,27000.0
2010-08-11 09:45:00,44.13,44.14,44.05,44.13,18600.0,30.7466,30.7536,30.6909,30.7466,18600.0
2010-08-11 09:50:00,44.13,44.13,44.01,44.03,30300.0,30.7466,30.7466,30.663,30.6769,30300.0
2010-08-11 09:55:00,44.02,44.07,43.89,44.0,57600.0,30.67,30.7048,30.5794,30.656,57600.0
2010-08-11 10:00:00,43.99,44.05,43.96,44.04,80100.0,30.6491,30.6909,30.6281,30.6839,80100.0
2010-08-11 10:05:00,44.05,44.08,44.04,44.08,66300.0,30.6909,30.7118,30.6839,30.7118,66300.0
2010-08-11 10:10:00,44.07,44.1,44.07,44.08,21800.0,30.7048,30.7257,30.7048,30.7118,21800.0
2010-08-11 10:15:00,44.08,44.08,43.94,43.96,72800.0,30.7118,30.7118,30.6142,30.6281,72800.0
2010-08-11 10:20:00,43.96,44.05,43.95,44.05,166200.0,30.6281,30.6909,30.6212,30.6909,166200.0
2010-08-11 10:25:00,44.04,44.07,44.0,44.04,39000.0,30.6839,30.7048,30.656,30.6839,39000.0
2010-08-11 10:30:00,44.04,44.05,43.98,43.99,113400.0,30.6839,30.6909,30.6421,30.6491,113400.0
2010-08-11 10:35:00,43.99,44.01,43.94,44.0,55100.0,30.6491,30.663,30.6142,30.656,55100.0
2010-08-11 10:40:00,44.0,44.0,43.91,43.91,44200.0,30.656,30.656,30.5933,30.5933,44200.0
2010-08-11 10:45:00,43.91,43.91,43.82,43.84,26100.0,30.5933,30.5933,30.5306,30.5445,26100.0
2010-08-11 10:50:00,43.84,43.89,43.84,43.86,23300.0,30.5445,30.5794,30.5445,30.5585,23300.0
2010-08-11 10:55:00,43.85,43.86,43.8,43.81,36000.0,30.5515,30.5585,30.5167,30.5236,36000.0
2010-08-11 11:00:00,43.81,43.83,43.77,43.83,45800.0,30.5236,30.5376,30.4958,30.5376,45800.0
2010-08-11 11:05:00,43.82,43.87,43.81,43.85,65300.0,30.5306,30.5654,30.5236,30.5515,65300.0
2010-08-11 11:10:00,43.85,43.85,43.77,43.81,45600.0,30.5515,30.5515,30.4958,30.5236,45600.0
2010-08-11 11:15:00,43.82,43.84,43.76,43.77,29300.0,30.5306,30.5445,30.4888,30.4958,29300.0
2010-08-11 11:20:00,43.78,43.83,43.75,43.82,58400.0,30.5027,30.5376,30.4818,30.5306,58400.0
2010-08-11 11:25:00,43.82,43.94,43.82,43.89,31000.0,30.5306,30.6142,30.5306,30.5794,31000.0
2010-08-11 11:30:00,43.88,43.89,43.84,43.85,41300.0,30.5724,30.5794,30.5445,30.5515,41300.0
2010-08-11 11:35:00,43.85,43.85,43.77,43.81,17700.0,30.5515,30.5515,30.4958,30.5236,17700.0
2010-08-11 11:40:00,43.8,43.83,43.8,43.82,20400.0,30.5167,30.5376,30.5167,30.5306,20400.0
2010-08-11 11:45:00,43.81,43.82,43.78,43.78,39600.0,30.5236,30.5306,30.5027,30.5027,39600.0
2010-08-11 11:50:00,43.78,43.8,43.77,43.8,15000.0,30.5027,30.5167,30.4958,30.5167,15000.0
2010-08-11 11:55:00,43.8,43.86,43.8,43.85,19500.0,30.5167,30.5585,30.5167,30.5515,19500.0
2010-08-11 12:00:00,43.85,43.86,43.82,43.82,33100.0,30.5515,30.5585,30.5306,30.5306,33100.0
2010-08-11 12:05:00,43.82,43.86,43.81,43.82,49100.0,30.5306,30.5585,30.5236,30.5306,49100.0
2010-08-11 12:10:00,43.82,43.83,43.78,43.81,25400.0,30.5306,30.5376,30.5027,30.5236,25400.0
2010-08-11 12:15:00,43.8,43.81,43.74,43.74,35700.0,30.5167,30.5236,30.4749,30.4749,35700.0
2010-08-11 12:20:00,43.75,43.81,43.74,43.81,18100.0,30.4818,30.5236,30.4749,30.5236,18100.0
2010-08-11 12:25:00,43.81,43.82,43.79,43.81,19800.0,30.5236,30.5306,30.5097,30.5236,19800.0
2010-08-11 12:30:00,43.8,43.84,43.76,43.8,67600.0,30.5167,30.5445,30.4888,30.5167,67600.0
2010-08-11 12:35:00,43.8,43.8,43.73,43.74,20600.0,30.5167,30.5167,30.4679,30.4749,20600.0
2010-08-11 12:40:00,43.74,43.74,43.65,43.65,25100.0,30.4749,30.4749,30.4122,30.4122,25100.0
2010-08-11 12:45:00,43.66,43.66,43.62,43.63,28200.0,30.4191,30.4191,30.3913,30.3982,28200.0
2010-08-11 12:50:00,43.62,43.62,43.58,43.59,37000.0,30.3913,30.3913,30.3634,30.3704,37000.0
2010-08-11 12:55:00,43.59,43.61,43.58,43.6,18500.0,30.3704,30.3843,30.3634,30.3773,18500.0
2010-08-11 13:00:00,43.59,43.66,43.58,43.66,16000.0,30.3704,30.4191,30.3634,30.4191,16000.0
2010-08-11 13:05:00,43.67,43.72,43.67,43.72,36400.0,30.4261,30.4609,30.4261,30.4609,36400.0
2010-08-11 13:10:00,43.71,43.73,43.7,43.72,11600.0,30.454,30.4679,30.447,30.4609,11600.0
2010-08-11 13:15:00,43.73,43.77,43.73,43.76,13400.0,30.4679,30.4958,30.4679,30.4888,13400.0
2010-08-11 13:20:00,43.76,43.76,43.73,43.73,12200.0,30.4888,30.4888,30.4679,30.4679,12200.0
2010-08-11 13:25:00,43.73,43.76,43.73,43.76,12200.0,30.4679,30.4888,30.4679,30.4888,12200.0
2010-08-11 13:30:00,43.77,43.81,43.77,43.81,17300.0,30.4958,30.5236,30.4958,30.5236,17300.0
2010-08-11 13:35:00,43.8,43.8,43.74,43.76,14200.0,30.5167,30.5167,30.4749,30.4888,14200.0
2010-08-11 13:40:00,43.76,43.8,43.76,43.78,22200.0,30.4888,30.5167,30.4888,30.5027,22200.0
2010-08-11 13:45:00,43.78,43.78,43.74,43.76,65400.0,30.5027,30.5027,30.4749,30.4888,65400.0
2010-08-11 13:50:00,43.77,43.78,43.71,43.72,16600.0,30.4958,30.5027,30.454,30.4609,16600.0
2010-08-11 13:55:00,43.72,43.75,43.71,43.71,48500.0,30.4609,30.4818,30.454,30.454,48500.0
2010-08-11 14:00:00,43.71,43.75,43.68,43.7,30400.0,30.454,30.4818,30.4331,30.447,30400.0
2010-08-11 14:05:00,43.71,43.71,43.69,43.7,32000.0,30.454,30.454,30.44,30.447,32000.0
2010-08-11 14:10:00,43.7,43.72,43.68,43.72,21600.0,30.447,30.4609,30.4331,30.4609,21600.0
2010-08-11 14:15:00,43.71,43.73,43.66,43.68,28400.0,30.454,30.4679,30.4191,30.4331,28400.0
2010-08-11 14:20:00,43.68,43.72,43.68,43.71,23600.0,30.4331,30.4609,30.4331,30.454,23600.0
2010-08-11 14:25:00,43.72,43.75,43.71,43.74,20300.0,30.4609,30.4818,30.454,30.4749,20300.0
2010-08-11 14:30:00,43.73,43.73,43.66,43.67,32400.0,30.4679,30.4679,30.4191,30.4261,32400.0
2010-08-11 14:35:00,43.67,43.67,43.58,43.6,45000.0,30.4261,30.4261,30.3634,30.3773,45000.0
2010-08-11 14:40:00,43.6,43.61,43.52,43.54,40800.0,30.3773,30.3843,30.3216,30.3355,40800.0
2010-08-11 14:45:00,43.54,43.55,43.51,43.54,23900.0,30.3355,30.3425,30.3146,30.3355,23900.0
2010-08-11 14:50:00,43.54,43.56,43.38,43.41,153400.0,30.3355,30.3495,30.224,30.2449,153400.0
2010-08-11 14:55:00,43.41,43.43,43.35,43.4,83400.0,30.2449,30.2589,30.2031,30.238,83400.0
2010-08-11 15:00:00,43.4,43.51,43.4,43.51,47100.0,30.238,30.3146,30.238,30.3146,47100.0
2010-08-11 15:05:00,43.51,43.61,43.5,43.6,42100.0,30.3146,30.3843,30.3077,30.3773,42100.0
2010-08-11 15:10:00,43.6,43.63,43.59,43.59,43500.0,30.3773,30.3982,30.3704,30.3704,43500.0
2010-08-11 15:15:00,43.59,43.6,43.5,43.52,49600.0,30.3704,30.3773,30.3077,30.3216,49600.0
2010-08-11 15:20:00,43.52,43.59,43.5,43.54,58500.0,30.3216,30.3704,30.3077,30.3355,58500.0
2010-08-11 15:25:00,43.55,43.62,43.55,43.59,56900.0,30.3425,30.3913,30.3425,30.3704,56900.0
2010-08-11 15:30:00,43.59,43.71,43.57,43.67,70500.0,30.3704,30.454,30.3564,30.4261,70500.0
2010-08-11 15:35:00,43.67,43.67,43.61,43.64,112100.0,30.4261,30.4261,30.3843,30.4052,112100.0
2010-08-11 15:40:00,43.64,43.65,43.53,43.56,124700.0,30.4052,30.4122,30.3286,30.3495,124700.0
2010-08-11 15:45:00,43.56,43.64,43.56,43.61,173000.0,30.3495,30.4052,30.3495,30.3843,173000.0
2010-08-11 15:50:00,43.61,43.62,43.54,43.56,109100.0,30.3843,30.3913,30.3355,30.3495,109100.0
2010-08-11 15:55:00,43.56,43.65,43.56,43.64,133700.0,30.3495,30.4122,30.3495,30.4052,133700.0
2010-08-12 09:30:00,42.83,43.08,42.8,43.0,59100.0,29.8408,30.015,29.8199,29.9593,59100.0
2010-08-12 09:35:00,43.0,43.13,42.94,43.12,118300.0,29.9593,30.0499,29.9175,30.0429,118300.0
2010-08-12 09:40:00,43.13,43.2,43.07,43.19,24700.0,30.0499,30.0986,30.0081,30.0917,24700.0
2010-08-12 09:45:00,43.2,43.34,43.19,43.34,45700.0,30.0986,30.1962,30.0917,30.1962,45700.0
2010-08-12 09:50:00,43.33,43.38,43.16,43.17,52800.0,30.1892,30.224,30.0708,30.0777,52800.0
2010-08-12 09:55:00,43.16,43.22,43.13,43.14,41900.0,30.0708,30.1126,30.0499,30.0568,41900.0
2010-08-12 10:00:00,43.12,43.17,43.03,43.03,66600.0,30.0429,30.0777,29.9802,29.9802,66600.0
2010-08-12 10:05:00,43.02,43.1,43.0,43.06,61600.0,29.9732,30.029,29.9593,30.0011,61600.0
2010-08-12 10:10:00,43.07,43.11,43.04,43.05,46600.0,30.0081,30.0359,29.9872,29.9941,46600.0
2010-08-12 10:15:00,43.06,43.12,43.03,43.03,35400.0,30.0011,30.0429,29.9802,29.9802,35400.0
2010-08-12 10:20:00,43.03,43.09,43.02,43.06,34800.0,29.9802,30.022,29.9732,30.0011,34800.0
2010-08-12 10:25:00,43.06,43.07,42.97,43.02,100200.0,30.0011,30.0081,29.9384,29.9732,100200.0
2010-08-12 10:30:00,43.02,43.1,43.01,43.06,46200.0,29.9732,30.029,29.9663,30.0011,46200.0
2010-08-12 10:35:00,43.06,43.15,43.05,43.14,54000.0,30.0011,30.0638,29.9941,30.0568,54000.0
2010-08-12 10:40:00,43.14,43.28,43.12,43.26,38600.0,30.0568,30.1544,30.0429,30.1404,38600.0
2010-08-12 10:45:00,43.26,43.33,43.24,43.3,30000.0,30.1404,30.1892,30.1265,30.1683,30000.0
2010-08-12 10:50:00,43.29,43.41,43.26,43.4,32200.0,30.1613,30.2449,30.1404,30.238,32200.0
2010-08-12 10:55:00,43.4,43.42,43.34,43.34,24000.0,30.238,30.2519,30.1962,30.1962,24000.0
2010-08-12 11:00:00,43.34,43.37,43.23,43.25,35700.0,30.1962,30.2171,30.1195,30.1335,35700.0
2010-08-12 11:05:00,43.24,43.27,43.21,43.21,25900.0,30.1265,30.1474,30.1056,30.1056,25900.0
2010-08-12 11:10:00,43.22,43.26,43.18,43.25,24600.0,30.1126,30.1404,30.0847,30.1335,24600.0
2010-08-12 11:15:00,43.26,43.28,43.24,43.26,29700.0,30.1404,30.1544,30.1265,30.1404,29700.0
2010-08-12 11:20:00,43.26,43.3,43.24,43.28,57100.0,30.1404,30.1683,30.1265,30.1544,57100.0
2010-08-12 11:25:00,43.28,43.33,43.26,43.3,29100.0,30.1544,30.1892,30.1404,30.1683,29100.0
2010-08-12 11:30:00,43.29,43.35,43.27,43.27,43100.0,30.1613,30.2031,30.1474,30.1474,43100.0
2010-08-12 11:35:00,43.28,43.28,43.19,43.22,42300.0,30.1544,30.1544,30.0917,30.1126,42300.0
2010-08-12 11:40:00,43.22,43.22,43.15,43.18,35000.0,30.1126,30.1126,30.0638,30.0847,35000.0
2010-08-12 11:45:00,43.18,43.21,43.16,43.16,44100.0,30.0847,30.1056,30.0708,30.0708,44100.0
2010-08-12 11:50:00,43.16,43.18,43.13,43.15,55300.0,30.0708,30.0847,30.0499,30.0638,55300.0
2010-08-12 11:55:00,43.16,43.18,43.1,43.11,46900.0,30.0708,30.0847,30.029,30.0359,46900.0
2010-08-12 12:00:00,43.11,43.12,43.03,43.04,48800.0,30.0359,30.0429,29.9802,29.9872,48800.0
2010-08-12 12:05:00,43.04,43.06,43.03,43.05,32500.0,29.9872,30.0011,29.9802,29.9941,32500.0
2010-08-12 12:10:00,43.06,43.07,43.02,43.03,54600.0,30.0011,30.0081,29.9732,29.9802,54600.0
2010-08-12 12:15:00,43.03,43.12,43.02,43.08,28200.0,29.9802,30.0429,29.9732,30.015,28200.0
2010-08-12 12:20:00,43.08,43.08,43.04,43.06,44800.0,30.015,30.015,29.9872,30.0011,44800.0
2010-08-12 12:25:00,43.08,43.09,43.06,43.09,36600.0,30.015,30.022,30.0011,30.022,36600.0
2010-08-12 12:30:00,43.09,43.11,43.06,43.11,39100.0,30.022,30.0359,30.0011,30.0359,39100.0
2010-08-12 12:35:00,43.1,43.1,43.07,43.08,53100.0,30.029,30.029,30.0081,30.015,53100.0
2010-08-12 12:40:00,43.08,43.11,43.06,43.11,37800.0,30.015,30.0359,30.0011,30.0359,37800.0
2010-08-12 12:45:00,43.1,43.13,43.08,43.1,48900.0,30.029,30.0499,30.015,30.029,48900.0
2010-08-12 12:50:00,43.1,43.1,43.05,43.07,61400.0,30.029,30.029,29.9941,30.0081,61400.0
2010-08-12 12:55:00,43.07,43.08,43.03,43.07,75000.0,30.0081,30.015,29.9802,30.0081,75000.0
2010-08-12 13:00:00,43.07,43.11,43.06,43.1,26600.0,30.0081,30.0359,30.0011,30.029,26600.0
2010-08-12 13:05:00,43.11,43.12,43.09,43.09,31600.0,30.0359,30.0429,30.022,30.022,31600.0
2010-08-12 13:10:00,43.09,43.1,43.08,43.09,69600.0,30.022,30.029,30.015,30.022,69600.0
2010-08-12 13:15:00,43.09,43.11,43.08,43.1,51300.0,30.022,30.0359,30.015,30.029,51300.0
2010-08-12 13:20:00,43.1,43.1,43.04,43.06,42600.0,30.029,30.029,29.9872,30.0011,42600.0
2010-08-12 13:25:00,43.06,43.06,42.99,43.02,43600.0,30.0011,30.0011,29.9523,29.9732,43600.0
2010-08-12 13:30:00,43.02,43.06,43.0,43.04,38900.0,29.9732,30.0011,29.9593,29.9872,38900.0
2010-08-12 13:35:00,43.05,43.11,43.04,43.11,23800.0,29.9941,30.0359,29.9872,30.0359,23800.0
2010-08-12 13:40:00,43.11,43.12,43.08,43.1,73500.0,30.0359,30.0429,30.015,30.029,73500.0
2010-08-12 13:45:00,43.1,43.1,42.99,43.0,50500.0,30.029,30.029,29.9523,29.9593,50500.0
2010-08-12 13:50:00,43.01,43.02,42.99,43.0,55200.0,29.9663,29.9732,29.9523,29.9593,55200.0
2010-08-12 13:55:00,43.0,43.03,42.98,42.99,26200.0,29.9593,29.9802,29.9454,29.9523,26200.0
2010-08-12 14:00:00,42.99,43.01,42.98,42.99,36600.0,29.9523,29.9663,29.9454,29.9523,36600.0
2010-08-12 14:05:00,43.0,43.03,42.98,43.0,50600.0,29.9593,29.9802,29.9454,29.9593,50600.0
2010-08-12 14:10:00,43.02,43.03,42.99,43.0,41200.0,29.9732,29.9802,29.9523,29.9593,41200.0
2010-08-12 14:15:00,43.01,43.03,43.0,43.03,44200.0,29.9663,29.9802,29.9593,29.9802,44200.0
2010-08-12 14:20:00,43.03,43.05,43.0,43.0,41000.0,29.9802,29.9941,29.9593,29.9593,41000.0
2010-08-12 14:25:00,43.01,43.09,43.01,43.08,42900.0,29.9663,30.022,29.9663,30.015,42900.0
2010-08-12 14:30:00,43.07,43.09,43.05,43.07,31600.0,30.0081,30.022,29.9941,30.0081,31600.0
2010-08-12 14:35:00,43.07,43.08,42.98,43.0,49200.0,30.0081,30.015,29.9454,29.9593,49200.0
2010-08-12 14:40:00,43.01,43.01,42.97,42.99,78600.0,29.9663,29.9663,29.9384,29.9523,78600.0
2010-08-12 14:45:00,42.98,43.0,42.93,42.97,39500.0,29.9454,29.9593,29.9105,29.9384,39500.0
2010-08-12 14:50:00,42.97,43.12,42.96,43.11,33700.0,29.9384,30.0429,29.9314,30.0359,33700.0
2010-08-12 14:55:00,43.11,43.12,43.08,43.1,20700.0,30.0359,30.0429,30.015,30.029,20700.0
2010-08-12 15:00:00,43.1,43.26,43.1,43.25,45100.0,30.029,30.1404,30.029,30.1335,45100.0
2010-08-12 15:05:00,43.24,43.27,43.21,43.27,57800.0,30.1265,30.1474,30.1056,30.1474,57800.0
2010-08-12 15:10:00,43.28,43.33,43.28,43.29,45800.0,30.1544,30.1892,30.1544,30.1613,45800.0
2010-08-12 15:15:00,43.29,43.32,43.21,43.22,43600.0,30.1613,30.1822,30.1056,30.1126,43600.0
2010-08-12 15:20:00,43.22,43.24,43.16,43.21,50000.0,30.1126,30.1265,30.0708,30.1056,50000.0
2010-08-12 15:25:00,43.21,43.22,43.17,43.2,58000.0,30.1056,30.1126,30.0777,30.0986,58000.0
2010-08-12 15:30:00,43.2,43.29,43.19,43.28,68100.0,30.0986,30.1613,30.0917,30.1544,68100.0
2010-08-12 15:35:00,43.29,43.3,43.23,43.26,43900.0,30.1613,30.1683,30.1195,30.1404,43900.0
2010-08-12 15:40:00,43.26,43.26,43.06,43.13,78300.0,30.1404,30.1404,30.0011,30.0499,78300.0
2010-08-12 15:45:00,43.13,43.22,43.13,43.19,128200.0,30.0499,30.1126,30.0499,30.0917,128200.0
2010-08-12 15:50:00,43.19,43.21,43.15,43.17,116400.0,30.0917,30.1056,30.0638,30.0777,116400.0
2010-08-12 15:55:00,43.18,43.22,43.16,43.16,166400.0,30.0847,30.1126,30.0708,30.0708,166400.0
2010-08-13 09:30:00,42.96,43.09,42.86,43.01,34800.0,29.9314,30.022,29.8617,29.9663,34800.0
2010-08-13 09:35:00,43.01,43.06,42.98,42.98,37000.0,29.9663,30.0011,29.9454,29.9454,37000.0
2010-08-13 09:40:00,42.99,43.09,42.96,42.97,23400.0,29.9523,30.022,29.9314,29.9384,23400.0
2010-08-13 09:45:00,42.98,43.04,42.97,43.03,15700.0,29.9454,29.9872,29.9384,29.9802,15700.0
2010-08-13 09:50:00,43.03,43.04,42.98,43.03,23000.0,29.9802,29.9872,29.9454,29.9802,23000.0
2010-08-13 09:55:00,43.04,43.29,43.04,43.29,61300.0,29.9872,30.1613,29.9872,30.1613,61300.0
2010-08-13 10:00:00,43.28,43.31,43.2,43.31,44100.0,30.1544,30.1753,30.0986,30.1753,44100.0
2010-08-13 10:05:00,43.32,43.39,43.29,43.35,56400.0,30.1822,30.231,30.1613,30.2031,56400.0
2010-08-13 10:10:00,43.35,43.41,43.32,43.32,65600.0,30.2031,30.2449,30.1822,30.1822,65600.0
2010-08-13 10:15:00,43.32,43.36,43.26,43.26,26800.0,30.1822,30.2101,30.1404,30.1404,26800.0
2010-08-13 10:20:00,43.27,43.27,43.16,43.18,22200.0,30.1474,30.1474,30.0708,30.0847,22200.0
2010-08-13 10:25:00,43.17,43.21,43.13,43.21,19600.0,30.0777,30.1056,30.0499,30.1056,19600.0
2010-08-13 10:30:00,43.21,43.22,43.14,43.16,26300.0,30.1056,30.1126,30.0568,30.0708,26300.0
2010-08-13 10:35:00,43.17,43.23,43.16,43.19,31100.0,30.0777,30.1195,30.0708,30.0917,31100.0
2010-08-13 10:40:00,43.18,43.19,43.1,43.15,25100.0,30.0847,30.0917,30.029,30.0638,25100.0
2010-08-13 10:45:00,43.14,43.16,43.05,43.05,37300.0,30.0568,30.0708,29.9941,29.9941,37300.0
2010-08-13 10:50:00,43.05,43.07,42.99,43.02,42900.0,29.9941,30.0081,29.9523,29.9732,42900.0
2010-08-13 10:55:00,43.03,43.08,42.98,43.06,36200.0,29.9802,30.015,29.9454,30.0011,36200.0
2010-08-13 11:00:00,43.05,43.08,43.02,43.07,51200.0,29.9941,30.015,29.9732,30.0081,51200.0
2010-08-13 11:05:00,43.07,43.14,43.06,43.12,15900.0,30.0081,30.0568,30.0011,30.0429,15900.0
2010-08-13 11:10:00,43.11,43.11,43.07,43.09,17800.0,30.0359,30.0359,30.0081,30.022,17800.0
2010-08-13 11:15:00,43.09,43.15,43.09,43.09,13000.0,30.022,30.0638,30.022,30.022,13000.0
2010-08-13 11:20:00,43.09,43.1,43.02,43.03,30700.0,30.022,30.029,29.9732,29.9802,30700.0
2010-08-13 11:25:00,43.02,43.02,42.97,42.98,26100.0,29.9732,29.9732,29.9384,29.9454,26100.0
2010-08-13 11:30:00,42.98,43.01,42.96,43.0,34800.0,29.9454,29.9663,29.9314,29.9593,34800.0
2010-08-13 11:35:00,43.0,43.0,42.87,42.92,36400.0,29.9593,29.9593,29.8687,29.9036,36400.0
2010-08-13 11:40:00,42.92,43.04,42.91,43.04,15100.0,29.9036,29.9872,29.8966,29.9872,15100.0
2010-08-13 11:45:00,43.03,43.03,42.99,42.99,25800.0,29.9802,29.9802,29.9523,29.9523,25800.0
2010-08-13 11:50:00,42.99,43.01,42.98,42.99,16800.0,29.9523,29.9663,29.9454,29.9523,16800.0
2010-08-13 11:55:00,43.0,43.07,43.0,43.04,17700.0,29.9593,30.0081,29.9593,29.9872,17700.0
2010-08-13 12:00:00,43.04,43.07,43.03,43.06,12800.0,29.9872,30.0081,29.9802,30.0011,12800.0
2010-08-13 12:05:00,43.06,43.07,43.04,43.06,33600.0,30.0011,30.0081,29.9872,30.0011,33600.0
2010-08-13 12:10:00,43.06,43.11,43.05,43.06,23400.0,30.0011,30.0359,29.9941,30.0011,23400.0
2010-08-13 12:15:00,43.06,43.09,43.06,43.09,20000.0,30.0011,30.022,30.0011,30.022,20000.0
2010-08-13 12:20:00,43.09,43.09,43.06,43.08,28800.0,30.022,30.022,30.0011,30.015,28800.0
2010-08-13 12:25:00,43.07,43.1,43.06,43.09,13700.0,30.0081,30.029,30.0011,30.022,13700.0
2010-08-13 12:30:00,43.1,43.15,43.1,43.13,24300.0,30.029,30.0638,30.029,30.0499,24300.0
2010-08-13 12:35:00,43.14,43.16,43.14,43.14,11200.0,30.0568,30.0708,30.0568,30.0568,11200.0
2010-08-13 12:40:00,43.15,43.18,43.15,43.17,12900.0,30.0638,30.0847,30.0638,30.0777,12900.0
2010-08-13 12:45:00,43.16,43.22,43.16,43.21,11700.0,30.0708,30.1126,30.0708,30.1056,11700.0
2010-08-13 12:50:00,43.21,43.25,43.21,43.24,18500.0,30.1056,30.1335,30.1056,30.1265,18500.0
2010-08-13 12:55:00,43.24,43.32,43.24,43.31,30400.0,30.1265,30.1822,30.1265,30.1753,30400.0
2010-08-13 13:00:00,43.3,43.34,43.3,43.34,18300.0,30.1683,30.1962,30.1683,30.1962,18300.0
2010-08-13 13:05:00,43.33,43.33,43.3,43.31,14200.0,30.1892,30.1892,30.1683,30.1753,14200.0
2010-08-13 13:10:00,43.3,43.33,43.3,43.32,7800.0,30.1683,30.1892,30.1683,30.1822,7800.0
2010-08-13 13:15:00,43.32,43.34,43.3,43.33,11700.0,30.1822,30.1962,30.1683,30.1892,11700.0
2010-08-13 13:20:00,43.33,43.34,43.31,43.31,6700.0,30.1892,30.1962,30.1753,30.1753,6700.0
2010-08-13 13:25:00,43.32,43.34,43.31,43.33,19300.0,30.1822,30.1962,30.1753,30.1892,19300.0
2010-08-13 13:30:00,43.32,43.35,43.29,43.31,14900.0,30.1822,30.2031,30.1613,30.1753,14900.0
2010-08-13 13:35:00,43.31,43.34,43.26,43.34,16800.0,30.1753,30.1962,30.1404,30.1962,16800.0
2010-08-13 13:40:00,43.34,43.38,43.34,43.34,15800.0,30.1962,30.224,30.1962,30.1962,15800.0
2010-08-13 13:45:00,43.34,43.37,43.33,43.33,7100.0,30.1962,30.2171,30.1892,30.1892,7100.0
2010-08-13 13:50:00,43.34,43.38,43.33,43.38,21100.0,30.1962,30.224,30.1892,30.224,21100.0
2010-08-13 13:55:00,43.37,43.38,43.32,43.32,11800.0,30.2171,30.224,30.1822,30.1822,11800.0
2010-08-13 14:00:00,43.31,43.32,43.27,43.31,9300.0,30.1753,30.1822,30.1474,30.1753,9300.0
2010-08-13 14:05:00,43.3,43.33,43.28,43.29,7000.0,30.1683,30.1892,30.1544,30.1613,7000.0
2010-08-13 14:10:00,43.3,43.31,43.26,43.26,9600.0,30.1683,30.1753,30.1404,30.1404,9600.0
2010-08-13 14:15:00,43.27,43.28,43.26,43.27,9800.0,30.1474,30.1544,30.1404,30.1474,9800.0
2010-08-13 14:20:00,43.26,43.27,43.2,43.24,16300.0,30.1404,30.1474,30.0986,30.1265,16300.0
2010-08-13 14:25:00,43.25,43.25,43.18,43.2,41100.0,30.1335,30.1335,30.0847,30.0986,41100.0
2010-08-13 14:30:00,43.2,43.21,43.14,43.14,24200.0,30.0986,30.1056,30.0568,30.0568,24200.0
2010-08-13 14:35:00,43.14,43.18,43.12,43.14,21100.0,30.0568,30.0847,30.0429,30.0568,21100.0
2010-08-13 14:40:00,43.15,43.2,43.15,43.2,10300.0,30.0638,30.0986,30.0638,30.0986,10300.0
2010-08-13 14:45:00,43.2,43.2,43.13,43.14,24500.0,30.0986,30.0986,30.0499,30.0568,24500.0
2010-08-13 14:50:00,43.13,43.15,43.09,43.12,42300.0,30.0499,30.0638,30.022,30.0429,42300.0
2010-08-13 14:55:00,43.11,43.12,43.07,43.08,44400.0,30.0359,30.0429,30.0081,30.015,44400.0
2010-08-13 15:00:00,43.09,43.12,43.08,43.12,44000.0,30.022,30.0429,30.015,30.0429,44000.0
2010-08-13 15:05:00,43.11,43.19,43.1,43.19,37000.0,30.0359,30.0917,30.029,30.0917,37000.0
2010-08-13 15:10:00,43.19,43.22,43.18,43.2,48900.0,30.0917,30.1126,30.0847,30.0986,48900.0
2010-08-13 15:15:00,43.19,43.21,43.19,43.21,20900.0,30.0917,30.1056,30.0917,30.1056,20900.0
2010-08-13 15:20:00,43.21,43.27,43.21,43.24,37700.0,30.1056,30.1474,30.1056,30.1265,37700.0
2010-08-13 15:25:00,43.24,43.25,43.19,43.19,34100.0,30.1265,30.1335,30.0917,30.0917,34100.0
2010-08-13 15:30:00,43.19,43.23,43.15,43.23,37000.0,30.0917,30.1195,30.0638,30.1195,37000.0
2010-08-13 15:35:00,43.23,43.24,43.19,43.24,43100.0,30.1195,30.1265,30.0917,30.1265,43100.0
2010-08-13 15:40:00,43.24,43.24,43.17,43.17,52400.0,30.1265,30.1265,30.0777,30.0777,52400.0
2010-08-13 15:45:00,43.17,43.17,43.06,43.09,106800.0,30.0777,30.0777,30.0011,30.022,106800.0
2010-08-13 15:50:00,43.09,43.12,43.04,43.06,65200.0,30.022,30.0429,29.9872,30.0011,65200.0
2010-08-13 15:55:00,43.06,43.07,43.01,43.03,144100.0,30.0011,30.0081,29.9663,29.9802,144100.0
2010-08-16 09:30:00,42.62,42.69,42.27,42.44,92800.0,29.6945,29.7433,29.4507,29.5691,92800.0
2010-08-16 09:35:00,42.43,42.55,42.38,42.5,52800.0,29.5622,29.6458,29.5273,29.6109,52800.0
2010-08-16 09:40:00,42.5,42.71,42.49,42.64,97900.0,29.6109,29.7572,29.604,29.7085,97900.0
2010-08-16 09:45:00,42.63,42.67,42.58,42.6,89500.0,29.7015,29.7294,29.6667,29.6806,89500.0
2010-08-16 09:50:00,42.6,42.61,42.5,42.52,86800.0,29.6806,29.6876,29.6109,29.6249,86800.0
2010-08-16 09:55:00,42.51,42.53,42.51,42.51,50000.0,29.6179,29.6318,29.6179,29.6179,50000.0
2010-08-16 10:00:00,42.52,42.7,42.51,42.7,51100.0,29.6249,29.7503,29.6179,29.7503,51100.0
2010-08-16 10:05:00,42.69,42.88,42.69,42.84,53800.0,29.7433,29.8757,29.7433,29.8478,53800.0
2010-08-16 10:10:00,42.82,42.98,42.78,42.8,27000.0,29.8339,29.9454,29.806,29.8199,27000.0
2010-08-16 10:15:00,42.8,42.97,42.8,42.92,19200.0,29.8199,29.9384,29.8199,29.9036,19200.0
2010-08-16 10:20:00,42.92,42.98,42.9,42.96,18600.0,29.9036,29.9454,29.8896,29.9314,18600.0
2010-08-16 10:25:00,42.95,42.96,42.87,42.9,16800.0,29.9245,29.9314,29.8687,29.8896,16800.0
2010-08-16 10:30:00,42.92,42.95,42.87,42.92,33600.0,29.9036,29.9245,29.8687,29.9036,33600.0
2010-08-16 10:35:00,42.93,42.99,42.9,42.97,63200.0,29.9105,29.9523,29.8896,29.9384,63200.0
2010-08-16 10:40:00,42.97,42.99,42.91,42.93,30400.0,29.9384,29.9523,29.8966,29.9105,30400.0
2010-08-16 10:45:00,42.93,42.93,42.88,42.89,28600.0,29.9105,29.9105,29.8757,29.8827,28600.0
2010-08-16 10:50:00,42.89,42.91,42.88,42.9,29000.0,29.8827,29.8966,29.8757,29.8896,29000.0
2010-08-16 10:55:00,42.89,42.92,42.86,42.89,27700.0,29.8827,29.9036,29.8617,29.8827,27700.0
2010-08-16 11:00:00,42.89,42.91,42.81,42.81,27500.0,29.8827,29.8966,29.8269,29.8269,27500.0
2010-08-16 11:05:00,42.81,42.85,42.78,42.79,25000.0,29.8269,29.8548,29.806,29.813,25000.0
2010-08-16 11:10:00,42.79,42.88,42.79,42.88,21700.0,29.813,29.8757,29.813,29.8757,21700.0
2010-08-16 11:15:00,42.87,42.89,42.82,42.84,26200.0,29.8687,29.8827,29.8339,29.8478,26200.0
2010-08-16 11:20:00,42.85,42.87,42.79,42.83,16000.0,29.8548,29.8687,29.813,29.8408,16000.0
2010-08-16 11:25:00,42.84,42.89,42.82,42.82,23800.0,29.8478,29.8827,29.8339,29.8339,23800.0
2010-08-16 11:30:00,42.82,42.87,42.81,42.85,33400.0,29.8339,29.8687,29.8269,29.8548,33400.0
2010-08-16 11:35:00,42.85,42.86,42.79,42.8,43600.0,29.8548,29.8617,29.813,29.8199,43600.0
2010-08-16 11:40:00,42.8,42.83,42.77,42.8,42300.0,29.8199,29.8408,29.799,29.8199,42300.0
2010-08-16 11:45:00,42.81,42.83,42.79,42.81,26600.0,29.8269,29.8408,29.813,29.8269,26600.0
2010-08-16 11:50:00,42.8,42.82,42.79,42.82,18200.0,29.8199,29.8339,29.813,29.8339,18200.0
2010-08-16 11:55:00,42.81,42.86,42.81,42.82,28100.0,29.8269,29.8617,29.8269,29.8339,28100.0
2010-08-16 12:00:00,42.81,42.88,42.81,42.88,22800.0,29.8269,29.8757,29.8269,29.8757,22800.0
2010-08-16 12:05:00,42.88,42.91,42.88,42.9,9100.0,29.8757,29.8966,29.8757,29.8896,9100.0
2010-08-16 12:10:00,42.9,42.9,42.88,42.88,12200.0,29.8896,29.8896,29.8757,29.8757,12200.0
2010-08-16 12:15:00,42.89,42.9,42.87,42.89,19200.0,29.8827,29.8896,29.8687,29.8827,19200.0
2010-08-16 12:20:00,42.9,42.91,42.87,42.88,27600.0,29.8896,29.8966,29.8687,29.8757,27600.0
2010-08-16 12:25:00,42.88,42.9,42.87,42.9,35200.0,29.8757,29.8896,29.8687,29.8896,35200.0
2010-08-16 12:30:00,42.9,42.91,42.87,42.89,32300.0,29.8896,29.8966,29.8687,29.8827,32300.0
2010-08-16 12:35:00,42.9,42.91,42.83,42.84,65300.0,29.8896,29.8966,29.8408,29.8478,65300.0
2010-08-16 12:40:00,42.83,42.84,42.79,42.83,32300.0,29.8408,29.8478,29.813,29.8408,32300.0
2010-08-16 12:45:00,42.82,42.84,42.76,42.76,42100.0,29.8339,29.8478,29.7921,29.7921,42100.0
2010-08-16 12:50:00,42.77,42.78,42.74,42.76,36400.0,29.799,29.806,29.7781,29.7921,36400.0
2010-08-16 12:55:00,42.76,42.77,42.73,42.76,24100.0,29.7921,29.799,29.7712,29.7921,24100.0
2010-08-16 13:00:00,42.77,42.81,42.74,42.74,30100.0,29.799,29.8269,29.7781,29.7781,30100.0
2010-08-16 13:05:00,42.74,42.77,42.73,42.76,26200.0,29.7781,29.799,29.7712,29.7921,26200.0
2010-08-16 13:10:00,42.76,42.8,42.76,42.77,26400.0,29.7921,29.8199,29.7921,29.799,26400.0
2010-08-16 13:15:00,42.78,42.8,42.78,42.78,24800.0,29.806,29.8199,29.806,29.806,24800.0
2010-08-16 13:20:00,42.79,42.79,42.74,42.77,36100.0,29.813,29.813,29.7781,29.799,36100.0
2010-08-16 13:25:00,42.77,42.79,42.75,42.75,25400.0,29.799,29.813,29.7851,29.7851,25400.0
2010-08-16 13:30:00,42.75,42.77,42.74,42.74,25400.0,29.7851,29.799,29.7781,29.7781,25400.0
2010-08-16 13:35:00,42.74,42.75,42.69,42.7,33700.0,29.7781,29.7851,29.7433,29.7503,33700.0
2010-08-16 13:40:00,42.71,42.76,42.7,42.72,44300.0,29.7572,29.7921,29.7503,29.7642,44300.0
2010-08-16 13:45:00,42.73,42.76,42.71,42.74,19900.0,29.7712,29.7921,29.7572,29.7781,19900.0
2010-08-16 13:50:00,42.75,42.75,42.65,42.66,34900.0,29.7851,29.7851,29.7154,29.7224,34900.0
2010-08-16 13:55:00,42.66,42.68,42.65,42.67,29600.0,29.7224,29.7363,29.7154,29.7294,29600.0
2010-08-16 14:00:00,42.67,42.73,42.67,42.72,40800.0,29.7294,29.7712,29.7294,29.7642,40800.0
2010-08-16 14:05:00,42.72,42.73,42.66,42.66,35500.0,29.7642,29.7712,29.7224,29.7224,35500.0
2010-08-16 14:10:00,42.66,42.66,42.54,42.58,84000.0,29.7224,29.7224,29.6388,29.6667,84000.0
2010-08-16 14:15:00,42.57,42.64,42.57,42.63,20600.0,29.6597,29.7085,29.6597,29.7015,20600.0
2010-08-16 14:20:00,42.62,42.65,42.62,42.64,28700.0,29.6945,29.7154,29.6945,29.7085,28700.0
2010-08-16 14:25:00,42.64,42.68,42.64,42.66,32700.0,29.7085,29.7363,29.7085,29.7224,32700.0
2010-08-16 14:30:00,42.67,42.67,42.62,42.62,37100.0,29.7294,29.7294,29.6945,29.6945,37100.0
2010-08-16 14:35:00,42.63,42.65,42.61,42.63,36000.0,29.7015,29.7154,29.6876,29.7015,36000.0
2010-08-16 14:40:00,42.63,42.64,42.56,42.56,68300.0,29.7015,29.7085,29.6527,29.6527,68300.0
2010-08-16 14:45:00,42.57,42.58,42.55,42.56,67300.0,29.6597,29.6667,29.6458,29.6527,67300.0
2010-08-16 14:50:00,42.56,42.56,42.5,42.51,122100.0,29.6527,29.6527,29.6109,29.6179,122100.0
2010-08-16 14:55:00,42.51,42.54,42.51,42.51,60900.0,29.6179,29.6388,29.6179,29.6179,60900.0
2010-08-16 15:00:00,42.51,42.55,42.5,42.51,87200.0,29.6179,29.6458,29.6109,29.6179,87200.0
2010-08-16 15:05:00,42.51,42.55,42.5,42.51,33900.0,29.6179,29.6458,29.6109,29.6179,33900.0
2010-08-16 15:10:00,42.51,42.51,42.44,42.44,69900.0,29.6179,29.6179,29.5691,29.5691,69900.0
2010-08-16 15:15:00,42.44,42.53,42.43,42.53,42400.0,29.5691,29.6318,29.5622,29.6318,42400.0
2010-08-16 15:20:00,42.53,42.54,42.48,42.54,47200.0,29.6318,29.6388,29.597,29.6388,47200.0
2010-08-16 15:25:00,42.55,42.63,42.53,42.61,47500.0,29.6458,29.7015,29.6318,29.6876,47500.0
2010-08-16 15:30:00,42.6,42.63,42.59,42.59,48900.0,29.6806,29.7015,29.6736,29.6736,48900.0
2010-08-16 15:35:00,42.6,42.63,42.58,42.62,99700.0,29.6806,29.7015,29.6667,29.6945,99700.0
2010-08-16 15:40:00,42.62,42.69,42.61,42.69,100800.0,29.6945,29.7433,29.6876,29.7433,100800.0
2010-08-16 15:45:00,42.68,42.69,42.64,42.64,123900.0,29.7363,29.7433,29.7085,29.7085,123900.0
2010-08-16 15:50:00,42.64,42.64,42.59,42.6,129300.0,29.7085,29.7085,29.6736,29.6806,129300.0
2010-08-16 15:55:00,42.61,42.63,42.59,42.61,171800.0,29.6876,29.7015,29.6736,29.6876,171800.0
2010-08-17 09:30:00,42.86,43.21,42.86,43.11,32200.0,29.8617,30.1056,29.8617,30.0359,32200.0
2010-08-17 09:35:00,43.11,43.15,43.04,43.15,15500.0,30.0359,30.0638,29.9872,30.0638,15500.0
2010-08-17 09:40:00,43.15,43.15,43.04,43.12,30900.0,30.0638,30.0638,29.9872,30.0429,30900.0
2010-08-17 09:45:00,43.13,43.19,43.1,43.18,90100.0,30.0499,30.0917,30.029,30.0847,90100.0
2010-08-17 09:50:00,43.2,43.31,43.19,43.27,37900.0,30.0986,30.1753,30.0917,30.1474,37900.0
2010-08-17 09:55:00,43.27,43.35,43.22,43.34,46900.0,30.1474,30.2031,30.1126,30.1962,46900.0
2010-08-17 10:00:00,43.34,43.39,43.32,43.33,38200.0,30.1962,30.231,30.1822,30.1892,38200.0
2010-08-17 10:05:00,43.34,43.36,43.29,43.29,26600.0,30.1962,30.2101,30.1613,30.1613,26600.0
2010-08-17 10:10:00,43.29,43.29,43.23,43.26,38000.0,30.1613,30.1613,30.1195,30.1404,38000.0
2010-08-17 10:15:00,43.26,43.29,43.23,43.25,38700.0,30.1404,30.1613,30.1195,30.1335,38700.0
2010-08-17 10:20:00,43.25,43.34,43.22,43.3,30800.0,30.1335,30.1962,30.1126,30.1683,30800.0
2010-08-17 10:25:00,43.29,43.31,43.25,43.29,24000.0,30.1613,30.1753,30.1335,30.1613,24000.0
2010-08-17 10:30:00,43.29,43.3,43.25,43.27,43100.0,30.1613,30.1683,30.1335,30.1474,43100.0
2010-08-17 10:35:00,43.26,43.32,43.23,43.32,42000.0,30.1404,30.1822,30.1195,30.1822,42000.0
2010-08-17 10:40:00,43.32,43.35,43.29,43.29,16600.0,30.1822,30.2031,30.1613,30.1613,16600.0
2010-08-17 10:45:00,43.3,43.37,43.28,43.34,132100.0,30.1683,30.2171,30.1544,30.1962,132100.0
2010-08-17 10:50:00,43.34,43.44,43.34,43.39,26700.0,30.1962,30.2659,30.1962,30.231,26700.0
2010-08-17 10:55:00,43.4,43.41,43.35,43.37,52500.0,30.238,30.2449,30.2031,30.2171,52500.0
2010-08-17 11:00:00,43.38,43.46,43.38,43.43,29900.0,30.224,30.2798,30.224,30.2589,29900.0
2010-08-17 11:05:00,43.44,43.48,43.43,43.48,52700.0,30.2659,30.2937,30.2589,30.2937,52700.0
2010-08-17 11:10:00,43.48,43.6,43.47,43.6,42700.0,30.2937,30.3773,30.2868,30.3773,42700.0
2010-08-17 11:15:00,43.6,43.61,43.54,43.59,80900.0,30.3773,30.3843,30.3355,30.3704,80900.0
2010-08-17 11:20:00,43.6,43.6,43.55,43.55,25100.0,30.3773,30.3773,30.3425,30.3425,25100.0
2010-08-17 11:25:00,43.56,43.58,43.54,43.56,34000.0,30.3495,30.3634,30.3355,30.3495,34000.0
2010-08-17 11:30:00,43.55,43.61,43.55,43.57,67600.0,30.3425,30.3843,30.3425,30.3564,67600.0
2010-08-17 11:35:00,43.57,43.58,43.55,43.56,56100.0,30.3564,30.3634,30.3425,30.3495,56100.0
2010-08-17 11:40:00,43.56,43.57,43.53,43.56,80400.0,30.3495,30.3564,30.3286,30.3495,80400.0
2010-08-17 11:45:00,43.57,43.63,43.55,43.61,203100.0,30.3564,30.3982,30.3425,30.3843,203100.0
2010-08-17 11:50:00,43.62,43.67,43.6,43.67,77200.0,30.3913,30.4261,30.3773,30.4261,77200.0
2010-08-17 11:55:00,43.67,43.71,43.63,43.7,31600.0,30.4261,30.454,30.3982,30.447,31600.0
2010-08-17 12:00:00,43.7,43.71,43.69,43.69,17300.0,30.447,30.454,30.44,30.44,17300.0
2010-08-17 12:05:00,43.7,43.71,43.68,43.71,28600.0,30.447,30.454,30.4331,30.454,28600.0
2010-08-17 12:10:00,43.71,43.71,43.65,43.66,32600.0,30.454,30.454,30.4122,30.4191,32600.0
2010-08-17 12:15:00,43.65,43.69,43.61,43.61,32700.0,30.4122,30.44,30.3843,30.3843,32700.0
2010-08-17 12:20:00,43.61,43.66,43.59,43.64,49400.0,30.3843,30.4191,30.3704,30.4052,49400.0
2010-08-17 12:25:00,43.63,43.65,43.6,43.6,29100.0,30.3982,30.4122,30.3773,30.3773,29100.0
2010-08-17 12:30:00,43.6,43.66,43.6,43.66,33600.0,30.3773,30.4191,30.3773,30.4191,33600.0
2010-08-17 12:35:00,43.65,43.7,43.65,43.7,52900.0,30.4122,30.447,30.4122,30.447,52900.0
2010-08-17 12:40:00,43.7,43.72,43.67,43.72,70400.0,30.447,30.4609,30.4261,30.4609,70400.0
2010-08-17 12:45:00,43.72,43.73,43.67,43.71,37700.0,30.4609,30.4679,30.4261,30.454,37700.0
2010-08-17 12:50:00,43.71,43.76,43.7,43.72,75000.0,30.454,30.4888,30.447,30.4609,75000.0
2010-08-17 12:55:00,43.71,43.72,43.68,43.7,31700.0,30.454,30.4609,30.4331,30.447,31700.0
2010-08-17 13:00:00,43.7,43.74,43.7,43.72,21600.0,30.447,30.4749,30.447,30.4609,21600.0
2010-08-17 13:05:00,43.71,43.76,43.71,43.75,29600.0,30.454,30.4888,30.454,30.4818,29600.0
2010-08-17 13:10:00,43.75,43.81,43.75,43.8,17500.0,30.4818,30.5236,30.4818,30.5167,17500.0
2010-08-17 13:15:00,43.81,43.92,43.81,43.91,43000.0,30.5236,30.6003,30.5236,30.5933,43000.0
2010-08-17 13:20:00,43.92,43.97,43.91,43.95,44700.0,30.6003,30.6351,30.5933,30.6212,44700.0
2010-08-17 13:25:00,43.96,44.01,43.94,44.0,36500.0,30.6281,30.663,30.6142,30.656,36500.0
2010-08-17 13:30:00,44.0,44.1,44.0,44.04,66900.0,30.656,30.7257,30.656,30.6839,66900.0
2010-08-17 13:35:00,44.04,44.04,44.01,44.02,15600.0,30.6839,30.6839,30.663,30.67,15600.0
2010-08-17 13:40:00,44.03,44.03,43.97,43.98,37700.0,30.6769,30.6769,30.6351,30.6421,37700.0
2010-08-17 13:45:00,43.97,43.97,43.89,43.92,42300.0,30.6351,30.6351,30.5794,30.6003,42300.0
2010-08-17 13:50:00,43.93,43.93,43.87,43.88,44800.0,30.6072,30.6072,30.5654,30.5724,44800.0
2010-08-17 13:55:00,43.89,43.89,43.82,43.84,65500.0,30.5794,30.5794,30.5306,30.5445,65500.0
2010-08-17 14:00:00,43.85,43.85,43.82,43.83,50400.0,30.5515,30.5515,30.5306,30.5376,50400.0
2010-08-17 14:05:00,43.82,43.83,43.79,43.82,50400.0,30.5306,30.5376,30.5097,30.5306,50400.0
2010-08-17 14:10:00,43.82,43.84,43.8,43.8,26000.0,30.5306,30.5445,30.5167,30.5167,26000.0
2010-08-17 14:15:00,43.81,43.83,43.79,43.81,37200.0,30.5236,30.5376,30.5097,30.5236,37200.0
2010-08-17 14:20:00,43.81,43.89,43.8,43.89,46400.0,30.5236,30.5794,30.5167,30.5794,46400.0
2010-08-17 14:25:00,43.89,43.93,43.88,43.92,37500.0,30.5794,30.6072,30.5724,30.6003,37500.0
2010-08-17 14:30:00,43.92,43.93,43.86,43.87,29400.0,30.6003,30.6072,30.5585,30.5654,29400.0
2010-08-17 14:35:00,43.87,43.92,43.83,43.86,36700.0,30.5654,30.6003,30.5376,30.5585,36700.0
2010-08-17 14:40:00,43.85,43.9,43.85,43.9,38400.0,30.5515,30.5863,30.5515,30.5863,38400.0
2010-08-17 14:45:00,43.89,43.94,43.88,43.92,41000.0,30.5794,30.6142,30.5724,30.6003,41000.0
2010-08-17 14:50:00,43.92,44.0,43.92,43.99,38500.0,30.6003,30.656,30.6003,30.6491,38500.0
2010-08-17 14:55:00,43.99,43.99,43.89,43.91,38400.0,30.6491,30.6491,30.5794,30.5933,38400.0
2010-08-17 15:00:00,43.91,43.92,43.87,43.88,44100.0,30.5933,30.6003,30.5654,30.5724,44100.0
2010-08-17 15:05:00,43.88,43.9,43.85,43.88,68900.0,30.5724,30.5863,30.5515,30.5724,68900.0
2010-08-17 15:10:00,43.88,43.9,43.85,43.9,46200.0,30.5724,30.5863,30.5515,30.5863,46200.0
2010-08-17 15:15:00,43.89,43.92,43.87,43.87,49600.0,30.5794,30.6003,30.5654,30.5654,49600.0
2010-08-17 15:20:00,43.86,43.94,43.86,43.94,79000.0,30.5585,30.6142,30.5585,30.6142,79000.0
2010-08-17 15:25:00,43.94,43.99,43.93,43.99,77400.0,30.6142,30.6491,30.6072,30.6491,77400.0
2010-08-17 15:30:00,43.98,43.99,43.88,43.9,81600.0,30.6421,30.6491,30.5724,30.5863,81600.0
2010-08-17 15:35:00,43.9,43.9,43.79,43.8,122300.0,30.5863,30.5863,30.5097,30.5167,122300.0
2010-08-17 15:40:00,43.8,43.81,43.72,43.75,96200.0,30.5167,30.5236,30.4609,30.4818,96200.0
2010-08-17 15:45:00,43.75,43.75,43.67,43.69,86700.0,30.4818,30.4818,30.4261,30.44,86700.0
2010-08-17 15:50:00,43.69,43.71,43.66,43.66,98700.0,30.44,30.454,30.4191,30.4191,98700.0
2010-08-17 15:55:00,43.66,43.66,43.55,43.57,267800.0,30.4191,30.4191,30.3425,30.3564,267800.0
2010-08-18 09:30:00,42.89,43.02,42.67,42.78,115300.0,29.8827,29.9732,29.7294,29.806,115300.0
2010-08-18 09:35:00,42.78,42.9,42.72,42.8,74500.0,29.806,29.8896,29.7642,29.8199,74500.0
2010-08-18 09:40:00,42.8,42.9,42.78,42.78,92600.0,29.8199,29.8896,29.806,29.806,92600.0
2010-08-18 09:45:00,42.79,42.79,42.6,42.68,94000.0,29.813,29.813,29.6806,29.7363,94000.0
2010-08-18 09:50:00,42.68,42.69,42.56,42.59,82600.0,29.7363,29.7433,29.6527,29.6736,82600.0
2010-08-18 09:55:00,42.6,42.75,42.55,42.72,67000.0,29.6806,29.7851,29.6458,29.7642,67000.0
2010-08-18 10:00:00,42.73,42.79,42.71,42.77,77400.0,29.7712,29.813,29.7572,29.799,77400.0
2010-08-18 10:05:00,42.78,42.84,42.73,42.73,46200.0,29.806,29.8478,29.7712,29.7712,46200.0
2010-08-18 10:10:00,42.73,42.77,42.7,42.73,48300.0,29.7712,29.799,29.7503,29.7712,48300.0
2010-08-18 10:15:00,42.73,42.85,42.72,42.79,68300.0,29.7712,29.8548,29.7642,29.813,68300.0
2010-08-18 10:20:00,42.8,42.8,42.64,42.65,66700.0,29.8199,29.8199,29.7085,29.7154,66700.0
2010-08-18 10:25:00,42.65,42.65,42.57,42.6,65800.0,29.7154,29.7154,29.6597,29.6806,65800.0
2010-08-18 10:30:00,42.61,42.69,42.6,42.67,63700.0,29.6876,29.7433,29.6806,29.7294,63700.0
2010-08-18 10:35:00,42.67,42.77,42.67,42.74,48700.0,29.7294,29.799,29.7294,29.7781,48700.0
2010-08-18 10:40:00,42.74,42.76,42.72,42.75,61600.0,29.7781,29.7921,29.7642,29.7851,61600.0
2010-08-18 10:45:00,42.74,42.75,42.64,42.66,41400.0,29.7781,29.7851,29.7085,29.7224,41400.0
2010-08-18 10:50:00,42.67,42.68,42.58,42.6,65700.0,29.7294,29.7363,29.6667,29.6806,65700.0
2010-08-18 10:55:00,42.6,42.62,42.55,42.61,61800.0,29.6806,29.6945,29.6458,29.6876,61800.0
2010-08-18 11:00:00,42.62,42.75,42.61,42.73,72400.0,29.6945,29.7851,29.6876,29.7712,72400.0
2010-08-18 11:05:00,42.74,42.86,42.74,42.78,51400.0,29.7781,29.8617,29.7781,29.806,51400.0
2010-08-18 11:10:00,42.79,42.82,42.73,42.73,59500.0,29.813,29.8339,29.7712,29.7712,59500.0
2010-08-18 11:15:00,42.74,42.74,42.61,42.61,52700.0,29.7781,29.7781,29.6876,29.6876,52700.0
2010-08-18 11:20:00,42.62,42.73,42.61,42.71,62200.0,29.6945,29.7712,29.6876,29.7572,62200.0
2010-08-18 11:25:00,42.71,42.74,42.65,42.67,53500.0,29.7572,29.7781,29.7154,29.7294,53500.0
2010-08-18 11:30:00,42.67,42.75,42.66,42.73,36400.0,29.7294,29.7851,29.7224,29.7712,36400.0
2010-08-18 11:35:00,42.73,42.75,42.72,42.73,84800.0,29.7712,29.7851,29.7642,29.7712,84800.0
2010-08-18 11:40:00,42.73,42.81,42.73,42.79,123000.0,29.7712,29.8269,29.7712,29.813,123000.0
2010-08-18 11:45:00,42.8,42.8,42.74,42.74,126800.0,29.8199,29.8199,29.7781,29.7781,126800.0
2010-08-18 11:50:00,42.75,42.76,42.72,42.73,63600.0,29.7851,29.7921,29.7642,29.7712,63600.0
2010-08-18 11:55:00,42.75,42.76,42.73,42.75,19200.0,29.7851,29.7921,29.7712,29.7851,19200.0
2010-08-18 12:00:00,42.75,42.76,42.71,42.72,66000.0,29.7851,29.7921,29.7572,29.7642,66000.0
2010-08-18 12:05:00,42.72,42.76,42.71,42.75,26000.0,29.7642,29.7921,29.7572,29.7851,26000.0
2010-08-18 12:10:00,42.76,42.8,42.75,42.79,20400.0,29.7921,29.8199,29.7851,29.813,20400.0
2010-08-18 12:15:00,42.79,42.82,42.78,42.8,18800.0,29.813,29.8339,29.806,29.8199,18800.0
2010-08-18 12:20:00,42.82,42.89,42.81,42.87,82000.0,29.8339,29.8827,29.8269,29.8687,82000.0
2010-08-18 12:25:00,42.87,42.9,42.87,42.9,9600.0,29.8687,29.8896,29.8687,29.8896,9600.0
2010-08-18 12:30:00,42.89,42.91,42.89,42.9,68700.0,29.8827,29.8966,29.8827,29.8896,68700.0
2010-08-18 12:35:00,42.89,42.9,42.87,42.88,36900.0,29.8827,29.8896,29.8687,29.8757,36900.0
2010-08-18 12:40:00,42.88,42.9,42.86,42.88,32700.0,29.8757,29.8896,29.8617,29.8757,32700.0
2010-08-18 12:45:00,42.88,42.9,42.87,42.88,32500.0,29.8757,29.8896,29.8687,29.8757,32500.0
2010-08-18 12:50:00,42.9,42.9,42.86,42.88,89600.0,29.8896,29.8896,29.8617,29.8757,89600.0
2010-08-18 12:55:00,42.89,42.9,42.87,42.88,64100.0,29.8827,29.8896,29.8687,29.8757,64100.0
2010-08-18 13:00:00,42.88,42.9,42.88,42.9,55000.0,29.8757,29.8896,29.8757,29.8896,55000.0
2010-08-18 13:05:00,42.9,42.95,42.89,42.9,130800.0,29.8896,29.9245,29.8827,29.8896,130800.0
2010-08-18 13:10:00,42.91,42.93,42.88,42.89,44800.0,29.8966,29.9105,29.8757,29.8827,44800.0
2010-08-18 13:15:00,42.9,42.91,42.89,42.9,30400.0,29.8896,29.8966,29.8827,29.8896,30400.0
2010-08-18 13:20:00,42.9,42.91,42.89,42.89,28300.0,29.8896,29.8966,29.8827,29.8827,28300.0
2010-08-18 13:25:00,42.9,42.99,42.89,42.99,56600.0,29.8896,29.9523,29.8827,29.9523,56600.0
2010-08-18 13:30:00,42.99,43.0,42.97,42.98,90800.0,29.9523,29.9593,29.9384,29.9454,90800.0
2010-08-18 13:35:00,42.98,43.0,42.96,42.99,52000.0,29.9454,29.9593,29.9314,29.9523,52000.0
2010-08-18 13:40:00,42.99,43.0,42.98,42.98,42200.0,29.9523,29.9593,29.9454,29.9454,42200.0
2010-08-18 13:45:00,42.98,43.0,42.94,42.94,91100.0,29.9454,29.9593,29.9175,29.9175,91100.0
2010-08-18 13:50:00,42.94,42.95,42.9,42.9,31500.0,29.9175,29.9245,29.8896,29.8896,31500.0
2010-08-18 13:55:00,42.9,42.9,42.83,42.84,65600.0,29.8896,29.8896,29.8408,29.8478,65600.0
2010-08-18 14:00:00,42.84,42.9,42.84,42.87,57300.0,29.8478,29.8896,29.8478,29.8687,57300.0
2010-08-18 14:05:00,42.86,42.87,42.83,42.83,48100.0,29.8617,29.8687,29.8408,29.8408,48100.0
2010-08-18 14:10:00,42.84,42.87,42.84,42.87,49300.0,29.8478,29.8687,29.8478,29.8687,49300.0
2010-08-18 14:15:00,42.86,42.87,42.79,42.79,82800.0,29.8617,29.8687,29.813,29.813,82800.0
2010-08-18 14:20:00,42.8,42.81,42.76,42.76,59000.0,29.8199,29.8269,29.7921,29.7921,59000.0
2010-08-18 14:25:00,42.76,42.79,42.73,42.74,48600.0,29.7921,29.813,29.7712,29.7781,48600.0
2010-08-18 14:30:00,42.75,42.78,42.73,42.77,48200.0,29.7851,29.806,29.7712,29.799,48200.0
2010-08-18 14:35:00,42.76,42.83,42.76,42.83,115500.0,29.7921,29.8408,29.7921,29.8408,115500.0
2010-08-18 14:40:00,42.83,42.88,42.81,42.81,132500.0,29.8408,29.8757,29.8269,29.8269,132500.0
2010-08-18 14:45:00,42.81,42.87,42.81,42.87,57600.0,29.8269,29.8687,29.8269,29.8687,57600.0
2010-08-18 14:50:00,42.87,42.88,42.83,42.85,61600.0,29.8687,29.8757,29.8408,29.8548,61600.0
2010-08-18 14:55:00,42.85,42.86,42.79,42.8,119200.0,29.8548,29.8617,29.813,29.8199,119200.0
2010-08-18 15:00:00,42.8,42.83,42.78,42.79,60600.0,29.8199,29.8408,29.806,29.813,60600.0
2010-08-18 15:05:00,42.8,42.8,42.7,42.71,91300.0,29.8199,29.8199,29.7503,29.7572,91300.0
2010-08-18 15:10:00,42.72,42.74,42.68,42.72,122900.0,29.7642,29.7781,29.7363,29.7642,122900.0
2010-08-18 15:15:00,42.7,42.76,42.69,42.72,69500.0,29.7503,29.7921,29.7433,29.7642,69500.0
2010-08-18 15:20:00,42.73,42.77,42.7,42.72,93200.0,29.7712,29.799,29.7503,29.7642,93200.0
2010-08-18 15:25:00,42.73,42.79,42.72,42.78,91300.0,29.7712,29.813,29.7642,29.806,91300.0
2010-08-18 15:30:00,42.79,42.81,42.73,42.79,105500.0,29.813,29.8269,29.7712,29.813,105500.0
2010-08-18 15:35:00,42.79,42.79,42.72,42.72,115900.0,29.813,29.813,29.7642,29.7642,115900.0
2010-08-18 15:40:00,42.73,42.73,42.66,42.68,140100.0,29.7712,29.7712,29.7224,29.7363,140100.0
2010-08-18 15:45:00,42.69,42.71,42.67,42.68,195700.0,29.7433,29.7572,29.7294,29.7363,195700.0
2010-08-18 15:50:00,42.68,42.71,42.64,42.65,132400.0,29.7363,29.7572,29.7085,29.7154,132400.0
2010-08-18 15:55:00,42.66,42.68,42.62,42.62,251000.0,29.7224,29.7363,29.6945,29.6945,251000.0
2010-08-19 09:30:00,42.47,42.53,42.38,42.38,69200.0,29.59,29.6318,29.5273,29.5273,69200.0
2010-08-19 09:35:00,42.41,42.61,42.41,42.58,40000.0,29.5482,29.6876,29.5482,29.6667,40000.0
2010-08-19 09:40:00,42.58,42.62,42.52,42.57,44000.0,29.6667,29.6945,29.6249,29.6597,44000.0
2010-08-19 09:45:00,42.56,42.56,42.42,42.42,63300.0,29.6527,29.6527,29.5552,29.5552,63300.0
2010-08-19 09:50:00,42.41,42.41,42.22,42.3,56500.0,29.5482,29.5482,29.4158,29.4716,56500.0
2010-08-19 09:55:00,42.3,42.41,42.28,42.39,63700.0,29.4716,29.5482,29.4576,29.5343,63700.0
2010-08-19 10:00:00,42.39,42.39,42.0,42.02,177400.0,29.5343,29.5343,29.2626,29.2765,177400.0
2010-08-19 10:05:00,42.03,42.13,42.0,42.12,153100.0,29.2835,29.3531,29.2626,29.3462,153100.0
2010-08-19 10:10:00,42.12,42.22,42.12,42.21,96200.0,29.3462,29.4158,29.3462,29.4089,96200.0
2010-08-19 10:15:00,42.21,42.31,42.19,42.31,54300.0,29.4089,29.4785,29.3949,29.4785,54300.0
2010-08-19 10:20:00,42.31,42.31,42.24,42.26,40400.0,29.4785,29.4785,29.4298,29.4437,40400.0
2010-08-19 10:25:00,42.27,42.28,42.24,42.26,145200.0,29.4507,29.4576,29.4298,29.4437,145200.0
2010-08-19 10:30:00,42.25,42.39,42.23,42.34,111200.0,29.4367,29.5343,29.4228,29.4995,111200.0
2010-08-19 10:35:00,42.35,42.35,42.21,42.22,68400.0,29.5064,29.5064,29.4089,29.4158,68400.0
2010-08-19 10:40:00,42.23,42.24,42.06,42.08,125800.0,29.4228,29.4298,29.3044,29.3183,125800.0
2010-08-19 10:45:00,42.09,42.28,42.08,42.27,94000.0,29.3253,29.4576,29.3183,29.4507,94000.0
2010-08-19 10:50:00,42.28,42.33,42.23,42.26,55100.0,29.4576,29.4925,29.4228,29.4437,55100.0
2010-08-19 10:55:00,42.26,42.36,42.26,42.34,32900.0,29.4437,29.5134,29.4437,29.4995,32900.0
2010-08-19 11:00:00,42.34,42.35,42.19,42.19,62100.0,29.4995,29.5064,29.3949,29.3949,62100.0
2010-08-19 11:05:00,42.2,42.26,42.16,42.19,41000.0,29.4019,29.4437,29.374,29.3949,41000.0
2010-08-19 11:10:00,42.18,42.25,42.16,42.19,37100.0,29.388,29.4367,29.374,29.3949,37100.0
2010-08-19 11:15:00,42.18,42.25,42.18,42.24,21900.0,29.388,29.4367,29.388,29.4298,21900.0
2010-08-19 11:20:00,42.25,42.31,42.24,42.29,20200.0,29.4367,29.4785,29.4298,29.4646,20200.0
2010-08-19 11:25:00,42.29,42.29,42.25,42.26,21200.0,29.4646,29.4646,29.4367,29.4437,21200.0
2010-08-19 11:30:00,42.27,42.27,42.17,42.18,52200.0,29.4507,29.4507,29.381,29.388,52200.0
2010-08-19 11:35:00,42.18,42.19,42.09,42.15,55900.0,29.388,29.3949,29.3253,29.3671,55900.0
2010-08-19 11:40:00,42.15,42.15,42.04,42.06,46800.0,29.3671,29.3671,29.2904,29.3044,46800.0
2010-08-19 11:45:00,42.05,42.09,42.02,42.02,43400.0,29.2974,29.3253,29.2765,29.2765,43400.0
2010-08-19 11:50:00,42.02,42.04,41.97,42.02,72500.0,29.2765,29.2904,29.2417,29.2765,72500.0
2010-08-19 11:55:00,42.02,42.08,42.02,42.08,35000.0,29.2765,29.3183,29.2765,29.3183,35000.0
2010-08-19 12:00:00,42.09,42.11,42.09,42.1,33300.0,29.3253,29.3392,29.3253,29.3322,33300.0
2010-08-19 12:05:00,42.09,42.16,42.08,42.16,48700.0,29.3253,29.374,29.3183,29.374,48700.0
2010-08-19 12:10:00,42.17,42.17,42.1,42.1,30100.0,29.381,29.381,29.3322,29.3322,30100.0
2010-08-19 12:15:00,42.1,42.16,42.1,42.16,25300.0,29.3322,29.374,29.3322,29.374,25300.0
2010-08-19 12:20:00,42.17,42.21,42.17,42.17,26600.0,29.381,29.4089,29.381,29.381,26600.0
2010-08-19 12:25:00,42.16,42.17,42.14,42.14,22100.0,29.374,29.381,29.3601,29.3601,22100.0
2010-08-19 12:30:00,42.15,42.15,42.14,42.15,17700.0,29.3671,29.3671,29.3601,29.3671,17700.0
2010-08-19 12:35:00,42.15,42.2,42.15,42.19,23600.0,29.3671,29.4019,29.3671,29.3949,23600.0
2010-08-19 12:40:00,42.2,42.22,42.18,42.19,28200.0,29.4019,29.4158,29.388,29.3949,28200.0
2010-08-19 12:45:00,42.18,42.18,42.14,42.14,35200.0,29.388,29.388,29.3601,29.3601,35200.0
2010-08-19 12:50:00,42.14,42.15,42.11,42.13,163600.0,29.3601,29.3671,29.3392,29.3531,163600.0
2010-08-19 12:55:00,42.14,42.16,42.11,42.16,72900.0,29.3601,29.374,29.3392,29.374,72900.0
2010-08-19 13:00:00,42.16,42.22,42.15,42.21,61400.0,29.374,29.4158,29.3671,29.4089,61400.0
2010-08-19 13:05:00,42.21,42.22,42.19,42.21,35700.0,29.4089,29.4158,29.3949,29.4089,35700.0
2010-08-19 13:10:00,42.21,42.22,42.19,42.2,38000.0,29.4089,29.4158,29.3949,29.4019,38000.0
2010-08-19 13:15:00,42.2,42.26,42.18,42.26,43800.0,29.4019,29.4437,29.388,29.4437,43800.0
2010-08-19 13:20:00,42.26,42.27,42.24,42.26,41000.0,29.4437,29.4507,29.4298,29.4437,41000.0
2010-08-19 13:25:00,42.26,42.26,42.24,42.24,34700.0,29.4437,29.4437,29.4298,29.4298,34700.0
2010-08-19 13:30:00,42.24,42.25,42.2,42.2,51600.0,29.4298,29.4367,29.4019,29.4019,51600.0
2010-08-19 13:35:00,42.21,42.21,42.11,42.13,62300.0,29.4089,29.4089,29.3392,29.3531,62300.0
2010-08-19 13:40:00,42.13,42.13,42.05,42.05,41900.0,29.3531,29.3531,29.2974,29.2974,41900.0
2010-08-19 13:45:00,42.05,42.1,42.03,42.05,46800.0,29.2974,29.3322,29.2835,29.2974,46800.0
2010-08-19 13:50:00,42.05,42.06,42.01,42.02,15400.0,29.2974,29.3044,29.2695,29.2765,15400.0
2010-08-19 13:55:00,42.02,42.04,42.0,42.0,42400.0,29.2765,29.2904,29.2626,29.2626,42400.0
2010-08-19 14:00:00,42.0,42.02,41.94,41.97,54900.0,29.2626,29.2765,29.2208,29.2417,54900.0
2010-08-19 14:05:00,41.98,41.99,41.95,41.98,40800.0,29.2486,29.2556,29.2277,29.2486,40800.0
2010-08-19 14:10:00,41.98,42.07,41.98,42.07,40100.0,29.2486,29.3113,29.2486,29.3113,40100.0
2010-08-19 14:15:00,42.07,42.1,42.06,42.09,35700.0,29.3113,29.3322,29.3044,29.3253,35700.0
2010-08-19 14:20:00,42.1,42.17,42.1,42.16,50800.0,29.3322,29.381,29.3322,29.374,50800.0
2010-08-19 14:25:00,42.16,42.18,42.15,42.15,28700.0,29.374,29.388,29.3671,29.3671,28700.0
2010-08-19 14:30:00,42.16,42.17,42.12,42.13,61600.0,29.374,29.381,29.3462,29.3531,61600.0
2010-08-19 14:35:00,42.12,42.12,42.02,42.03,96100.0,29.3462,29.3462,29.2765,29.2835,96100.0
2010-08-19 14:40:00,42.03,42.03,41.96,41.99,70200.0,29.2835,29.2835,29.2347,29.2556,70200.0
2010-08-19 14:45:00,41.99,42.02,41.98,41.99,84000.0,29.2556,29.2765,29.2486,29.2556,84000.0
2010-08-19 14:50:00,41.99,42.04,41.97,41.99,63500.0,29.2556,29.2904,29.2417,29.2556,63500.0
2010-08-19 14:55:00,42.0,42.04,42.0,42.0,55600.0,29.2626,29.2904,29.2626,29.2626,55600.0
2010-08-19 15:00:00,42.0,42.02,41.95,41.96,63400.0,29.2626,29.2765,29.2277,29.2347,63400.0
2010-08-19 15:05:00,41.96,42.04,41.95,42.03,52100.0,29.2347,29.2904,29.2277,29.2835,52100.0
2010-08-19 15:10:00,42.02,42.13,42.02,42.13,61300.0,29.2765,29.3531,29.2765,29.3531,61300.0
2010-08-19 15:15:00,42.13,42.23,42.13,42.18,78200.0,29.3531,29.4228,29.3531,29.388,78200.0
2010-08-19 15:20:00,42.18,42.22,42.14,42.22,97700.0,29.388,29.4158,29.3601,29.4158,97700.0
2010-08-19 15:25:00,42.23,42.23,42.13,42.13,78800.0,29.4228,29.4228,29.3531,29.3531,78800.0
2010-08-19 15:30:00,42.13,42.17,42.12,42.16,107700.0,29.3531,29.381,29.3462,29.374,107700.0
2010-08-19 15:35:00,42.16,42.16,42.04,42.07,77600.0,29.374,29.374,29.2904,29.3113,77600.0
2010-08-19 15:40:00,42.06,42.07,42.03,42.05,69100.0,29.3044,29.3113,29.2835,29.2974,69100.0
2010-08-19 15:45:00,42.05,42.1,42.05,42.08,149300.0,29.2974,29.3322,29.2974,29.3183,149300.0
2010-08-19 15:50:00,42.07,42.08,42.01,42.06,97200.0,29.3113,29.3183,29.2695,29.3044,97200.0
2010-08-19 15:55:00,42.06,42.07,41.98,42.01,197900.0,29.3044,29.3113,29.2486,29.2695,197900.0
2010-08-20 09:30:00,41.78,42.0,41.78,42.0,389600.0,29.1093,29.2626,29.1093,29.2626,389600.0
2010-08-20 09:35:00,41.97,42.02,41.84,41.84,32500.0,29.2417,29.2765,29.1511,29.1511,32500.0
2010-08-20 09:40:00,41.85,41.88,41.76,41.79,35400.0,29.1581,29.179,29.0953,29.1163,35400.0
2010-08-20 09:45:00,41.79,41.85,41.72,41.75,57800.0,29.1163,29.1581,29.0675,29.0884,57800.0
2010-08-20 09:50:00,41.75,41.82,41.7,41.74,49700.0,29.0884,29.1372,29.0535,29.0814,49700.0
2010-08-20 09:55:00,41.74,41.78,41.72,41.78,22900.0,29.0814,29.1093,29.0675,29.1093,22900.0
2010-08-20 10:00:00,41.77,41.85,41.76,41.85,57200.0,29.1023,29.1581,29.0953,29.1581,57200.0
2010-08-20 10:05:00,41.84,41.85,41.73,41.76,34200.0,29.1511,29.1581,29.0744,29.0953,34200.0
2010-08-20 10:10:00,41.77,41.79,41.71,41.76,50800.0,29.1023,29.1163,29.0605,29.0953,50800.0
2010-08-20 10:15:00,41.78,41.9,41.76,41.84,47700.0,29.1093,29.1929,29.0953,29.1511,47700.0
2010-08-20 10:20:00,41.83,41.87,41.78,41.87,26300.0,29.1441,29.172,29.1093,29.172,26300.0
2010-08-20 10:25:00,41.88,41.91,41.87,41.88,25500.0,29.179,29.1999,29.172,29.179,25500.0
2010-08-20 10:30:00,41.88,41.9,41.85,41.88,30100.0,29.179,29.1929,29.1581,29.179,30100.0
2010-08-20 10:35:00,41.88,41.92,41.88,41.89,26000.0,29.179,29.2068,29.179,29.1859,26000.0
2010-08-20 10:40:00,41.89,41.93,41.88,41.91,24800.0,29.1859,29.2138,29.179,29.1999,24800.0
2010-08-20 10:45:00,41.91,41.95,41.89,41.89,25100.0,29.1999,29.2277,29.1859,29.1859,25100.0
2010-08-20 10:50:00,41.88,41.9,41.82,41.86,28300.0,29.179,29.1929,29.1372,29.165,28300.0
2010-08-20 10:55:00,41.85,41.96,41.85,41.94,66600.0,29.1581,29.2347,29.1581,29.2208,66600.0
2010-08-20 11:00:00,41.93,41.94,41.88,41.88,26400.0,29.2138,29.2208,29.179,29.179,26400.0
2010-08-20 11:05:00,41.88,41.9,41.83,41.89,50300.0,29.179,29.1929,29.1441,29.1859,50300.0
2010-08-20 11:10:00,41.89,41.89,41.81,41.82,30200.0,29.1859,29.1859,29.1302,29.1372,30200.0
2010-08-20 11:15:00,41.83,41.83,41.76,41.78,34200.0,29.1441,29.1441,29.0953,29.1093,34200.0
2010-08-20 11:20:00,41.78,41.79,41.74,41.74,23100.0,29.1093,29.1163,29.0814,29.0814,23100.0
2010-08-20 11:25:00,41.74,41.75,41.7,41.75,31600.0,29.0814,29.0884,29.0535,29.0884,31600.0
2010-08-20 11:30:00,41.74,41.75,41.71,41.72,28100.0,29.0814,29.0884,29.0605,29.0675,28100.0
2010-08-20 11:35:00,41.72,41.72,41.65,41.66,33300.0,29.0675,29.0675,29.0187,29.0257,33300.0
2010-08-20 11:40:00,41.66,41.74,41.66,41.73,27700.0,29.0257,29.0814,29.0257,29.0744,27700.0
2010-08-20 11:45:00,41.73,41.73,41.63,41.63,29500.0,29.0744,29.0744,29.0048,29.0048,29500.0
2010-08-20 11:50:00,41.64,41.64,41.58,41.61,28900.0,29.0117,29.0117,28.9699,28.9908,28900.0
2010-08-20 11:55:00,41.6,41.65,41.6,41.64,33000.0,28.9839,29.0187,28.9839,29.0117,33000.0
2010-08-20 12:00:00,41.64,41.66,41.63,41.65,39800.0,29.0117,29.0257,29.0048,29.0187,39800.0
2010-08-20 12:05:00,41.65,41.65,41.61,41.62,16600.0,29.0187,29.0187,28.9908,28.9978,16600.0
2010-08-20 12:10:00,41.62,41.63,41.61,41.61,8400.0,28.9978,29.0048,28.9908,28.9908,8400.0
2010-08-20 12:15:00,41.61,41.62,41.59,41.61,26200.0,28.9908,28.9978,28.9769,28.9908,26200.0
2010-08-20 12:20:00,41.6,41.73,41.6,41.71,30100.0,28.9839,29.0744,28.9839,29.0605,30100.0
2010-08-20 12:25:00,41.72,41.73,41.69,41.72,26100.0,29.0675,29.0744,29.0466,29.0675,26100.0
2010-08-20 12:30:00,41.72,41.75,41.72,41.73,12900.0,29.0675,29.0884,29.0675,29.0744,12900.0
2010-08-20 12:35:00,41.74,41.74,41.7,41.71,22600.0,29.0814,29.0814,29.0535,29.0605,22600.0
2010-08-20 12:40:00,41.71,41.73,41.69,41.73,15700.0,29.0605,29.0744,29.0466,29.0744,15700.0
2010-08-20 12:45:00,41.72,41.73,41.69,41.7,36800.0,29.0675,29.0744,29.0466,29.0535,36800.0
2010-08-20 12:50:00,41.7,41.73,41.7,41.73,14700.0,29.0535,29.0744,29.0535,29.0744,14700.0
2010-08-20 12:55:00,41.74,41.79,41.74,41.77,18900.0,29.0814,29.1163,29.0814,29.1023,18900.0
2010-08-20 13:00:00,41.77,41.87,41.77,41.87,41300.0,29.1023,29.172,29.1023,29.172,41300.0
2010-08-20 13:05:00,41.86,41.9,41.86,41.9,61400.0,29.165,29.1929,29.165,29.1929,61400.0
2010-08-20 13:10:00,41.9,41.9,41.85,41.85,20500.0,29.1929,29.1929,29.1581,29.1581,20500.0
2010-08-20 13:15:00,41.85,41.86,41.83,41.84,20000.0,29.1581,29.165,29.1441,29.1511,20000.0
2010-08-20 13:20:00,41.84,41.89,41.84,41.88,16200.0,29.1511,29.1859,29.1511,29.179,16200.0
2010-08-20 13:25:00,41.89,41.96,41.89,41.95,30800.0,29.1859,29.2347,29.1859,29.2277,30800.0
2010-08-20 13:30:00,41.95,41.96,41.94,41.94,25300.0,29.2277,29.2347,29.2208,29.2208,25300.0
2010-08-20 13:35:00,41.94,41.94,41.91,41.93,18700.0,29.2208,29.2208,29.1999,29.2138,18700.0
2010-08-20 13:40:00,41.93,41.97,41.93,41.96,33100.0,29.2138,29.2417,29.2138,29.2347,33100.0
2010-08-20 13:45:00,41.96,42.0,41.96,41.98,42900.0,29.2347,29.2626,29.2347,29.2486,42900.0
2010-08-20 13:50:00,41.98,42.04,41.98,42.02,37800.0,29.2486,29.2904,29.2486,29.2765,37800.0
2010-08-20 13:55:00,42.02,42.03,41.96,41.98,25100.0,29.2765,29.2835,29.2347,29.2486,25100.0
2010-08-20 14:00:00,41.97,41.99,41.94,41.94,35700.0,29.2417,29.2556,29.2208,29.2208,35700.0
2010-08-20 14:05:00,41.94,41.96,41.94,41.95,30400.0,29.2208,29.2347,29.2208,29.2277,30400.0
2010-08-20 14:10:00,41.96,41.98,41.95,41.97,34600.0,29.2347,29.2486,29.2277,29.2417,34600.0
2010-08-20 14:15:00,41.98,41.99,41.97,41.98,26100.0,29.2486,29.2556,29.2417,29.2486,26100.0
2010-08-20 14:20:00,41.99,41.99,41.94,41.94,62200.0,29.2556,29.2556,29.2208,29.2208,62200.0
2010-08-20 14:25:00,41.94,41.98,41.93,41.96,25700.0,29.2208,29.2486,29.2138,29.2347,25700.0
2010-08-20 14:30:00,41.97,42.03,41.97,42.0,58300.0,29.2417,29.2835,29.2417,29.2626,58300.0
2010-08-20 14:35:00,42.01,42.04,42.01,42.03,31200.0,29.2695,29.2904,29.2695,29.2835,31200.0
2010-08-20 14:40:00,42.03,42.06,42.02,42.06,31700.0,29.2835,29.3044,29.2765,29.3044,31700.0
2010-08-20 14:45:00,42.06,42.13,42.06,42.06,49700.0,29.3044,29.3531,29.3044,29.3044,49700.0
2010-08-20 14:50:00,42.06,42.14,42.05,42.14,40200.0,29.3044,29.3601,29.2974,29.3601,40200.0
2010-08-20 14:55:00,42.13,42.14,42.09,42.11,56700.0,29.3531,29.3601,29.3253,29.3392,56700.0
2010-08-20 15:00:00,42.11,42.13,42.1,42.11,47400.0,29.3392,29.3531,29.3322,29.3392,47400.0
2010-08-20 15:05:00,42.1,42.1,42.04,42.06,34000.0,29.3322,29.3322,29.2904,29.3044,34000.0
2010-08-20 15:10:00,42.06,42.11,42.06,42.1,46200.0,29.3044,29.3392,29.3044,29.3322,46200.0
2010-08-20 15:15:00,42.11,42.13,42.08,42.1,47500.0,29.3392,29.3531,29.3183,29.3322,47500.0
2010-08-20 15:20:00,42.1,42.1,42.03,42.04,57800.0,29.3322,29.3322,29.2835,29.2904,57800.0
2010-08-20 15:25:00,42.04,42.05,42.03,42.04,16300.0,29.2904,29.2974,29.2835,29.2904,16300.0
2010-08-20 15:30:00,42.05,42.16,42.04,42.13,70700.0,29.2974,29.374,29.2904,29.3531,70700.0
2010-08-20 15:35:00,42.13,42.17,42.08,42.1,61700.0,29.3531,29.381,29.3183,29.3322,61700.0
2010-08-20 15:40:00,42.1,42.19,42.1,42.14,65500.0,29.3322,29.3949,29.3322,29.3601,65500.0
2010-08-20 15:45:00,42.14,42.18,42.1,42.12,92700.0,29.3601,29.388,29.3322,29.3462,92700.0
2010-08-20 15:50:00,42.12,42.16,42.11,42.15,77200.0,29.3462,29.374,29.3392,29.3671,77200.0
2010-08-20 15:55:00,42.15,42.18,42.12,42.13,160700.0,29.3671,29.388,29.3462,29.3531,160700.0
2010-08-23 09:30:00,42.37,42.37,42.2,42.3,29200.0,29.5204,29.5204,29.4019,29.4716,29200.0
2010-08-23 09:35:00,42.3,42.38,42.26,42.36,23300.0,29.4716,29.5273,29.4437,29.5134,23300.0
2010-08-23 09:40:00,42.38,42.54,42.35,42.39,45800.0,29.5273,29.6388,29.5064,29.5343,45800.0
2010-08-23 09:45:00,42.39,42.55,42.39,42.51,43300.0,29.5343,29.6458,29.5343,29.6179,43300.0
2010-08-23 09:50:00,42.51,42.53,42.46,42.46,29400.0,29.6179,29.6318,29.5831,29.5831,29400.0
2010-08-23 09:55:00,42.45,42.45,42.36,42.38,18000.0,29.5761,29.5761,29.5134,29.5273,18000.0
2010-08-23 10:00:00,42.38,42.38,42.28,42.3,34100.0,29.5273,29.5273,29.4576,29.4716,34100.0
2010-08-23 10:05:00,42.29,42.36,42.29,42.32,48400.0,29.4646,29.5134,29.4646,29.4855,48400.0
2010-08-23 10:10:00,42.32,42.33,42.24,42.26,52500.0,29.4855,29.4925,29.4298,29.4437,52500.0
2010-08-23 10:15:00,42.26,42.27,42.24,42.24,41400.0,29.4437,29.4507,29.4298,29.4298,41400.0
2010-08-23 10:20:00,42.25,42.26,42.13,42.15,59200.0,29.4367,29.4437,29.3531,29.3671,59200.0
2010-08-23 10:25:00,42.14,42.17,42.13,42.16,53500.0,29.3601,29.381,29.3531,29.374,53500.0
2010-08-23 10:30:00,42.16,42.25,42.16,42.24,43800.0,29.374,29.4367,29.374,29.4298,43800.0
2010-08-23 10:35:00,42.24,42.27,42.22,42.26,70300.0,29.4298,29.4507,29.4158,29.4437,70300.0
2010-08-23 10:40:00,42.27,42.27,42.1,42.1,81900.0,29.4507,29.4507,29.3322,29.3322,81900.0
2010-08-23 10:45:00,42.1,42.12,41.98,41.99,46900.0,29.3322,29.3462,29.2486,29.2556,46900.0
2010-08-23 10:50:00,41.99,42.0,41.88,41.92,77600.0,29.2556,29.2626,29.179,29.2068,77600.0
2010-08-23 10:55:00,41.92,41.92,41.87,41.89,56100.0,29.2068,29.2068,29.172,29.1859,56100.0
2010-08-23 11:00:00,41.89,41.9,41.82,41.82,49300.0,29.1859,29.1929,29.1372,29.1372,49300.0
2010-08-23 11:05:00,41.82,41.9,41.78,41.88,41400.0,29.1372,29.1929,29.1093,29.179,41400.0
2010-08-23 11:10:00,41.87,41.91,41.85,41.9,29400.0,29.172,29.1999,29.1581,29.1929,29400.0
2010-08-23 11:15:00,41.9,41.93,41.86,41.93,42000.0,29.1929,29.2138,29.165,29.2138,42000.0
2010-08-23 11:20:00,41.93,41.93,41.81,41.87,53700.0,29.2138,29.2138,29.1302,29.172,53700.0
2010-08-23 11:25:00,41.88,41.88,41.84,41.87,36800.0,29.179,29.179,29.1511,29.172,36800.0
2010-08-23 11:30:00,41.86,41.92,41.85,41.91,30100.0,29.165,29.2068,29.1581,29.1999,30100.0
2010-08-23 11:35:00,41.91,41.97,41.9,41.97,32200.0,29.1999,29.2417,29.1929,29.2417,32200.0
2010-08-23 11:40:00,41.96,42.0,41.94,41.99,41700.0,29.2347,29.2626,29.2208,29.2556,41700.0
2010-08-23 11:45:00,42.0,42.02,41.98,41.98,21400.0,29.2626,29.2765,29.2486,29.2486,21400.0
2010-08-23 11:50:00,41.99,41.99,41.94,41.94,22200.0,29.2556,29.2556,29.2208,29.2208,22200.0
2010-08-23 11:55:00,41.94,41.95,41.91,41.93,36700.0,29.2208,29.2277,29.1999,29.2138,36700.0
2010-08-23 12:00:00,41.94,41.95,41.93,41.95,28200.0,29.2208,29.2277,29.2138,29.2277,28200.0
2010-08-23 12:05:00,41.96,42.0,41.95,42.0,20400.0,29.2347,29.2626,29.2277,29.2626,20400.0
2010-08-23 12:10:00,42.0,42.04,41.98,42.03,25600.0,29.2626,29.2904,29.2486,29.2835,25600.0
2010-08-23 12:15:00,42.03,42.03,42.01,42.01,13900.0,29.2835,29.2835,29.2695,29.2695,13900.0
2010-08-23 12:20:00,42.01,42.02,42.0,42.0,18500.0,29.2695,29.2765,29.2626,29.2626,18500.0
2010-08-23 12:25:00,42.0,42.01,42.0,42.01,10800.0,29.2626,29.2695,29.2626,29.2695,10800.0
2010-08-23 12:30:00,42.01,42.02,42.0,42.01,21100.0,29.2695,29.2765,29.2626,29.2695,21100.0
2010-08-23 12:35:00,42.02,42.02,42.0,42.0,6600.0,29.2765,29.2765,29.2626,29.2626,6600.0
2010-08-23 12:40:00,42.01,42.01,41.94,41.95,29500.0,29.2695,29.2695,29.2208,29.2277,29500.0
2010-08-23 12:45:00,41.94,41.94,41.91,41.91,17500.0,29.2208,29.2208,29.1999,29.1999,17500.0
2010-08-23 12:50:00,41.92,41.92,41.91,41.92,16000.0,29.2068,29.2068,29.1999,29.2068,16000.0
2010-08-23 12:55:00,41.92,41.92,41.9,41.92,23900.0,29.2068,29.2068,29.1929,29.2068,23900.0
2010-08-23 13:00:00,41.92,41.92,41.88,41.91,20200.0,29.2068,29.2068,29.179,29.1999,20200.0
2010-08-23 13:05:00,41.91,41.92,41.89,41.91,20800.0,29.1999,29.2068,29.1859,29.1999,20800.0
2010-08-23 13:10:00,41.9,41.95,41.87,41.95,21300.0,29.1929,29.2277,29.172,29.2277,21300.0
2010-08-23 13:15:00,41.95,42.0,41.93,42.0,25100.0,29.2277,29.2626,29.2138,29.2626,25100.0
2010-08-23 13:20:00,42.0,42.02,41.99,42.01,27700.0,29.2626,29.2765,29.2556,29.2695,27700.0
2010-08-23 13:25:00,42.02,42.05,42.02,42.05,10200.0,29.2765,29.2974,29.2765,29.2974,10200.0
2010-08-23 13:30:00,42.05,42.05,42.01,42.02,27800.0,29.2974,29.2974,29.2695,29.2765,27800.0
2010-08-23 13:35:00,42.02,42.03,41.99,42.01,28100.0,29.2765,29.2835,29.2556,29.2695,28100.0
2010-08-23 13:40:00,42.0,42.03,41.97,42.01,46900.0,29.2626,29.2835,29.2417,29.2695,46900.0
2010-08-23 13:45:00,42.0,42.08,42.0,42.06,28200.0,29.2626,29.3183,29.2626,29.3044,28200.0
2010-08-23 13:50:00,42.07,42.1,42.06,42.07,29600.0,29.3113,29.3322,29.3044,29.3113,29600.0
2010-08-23 13:55:00,42.07,42.09,42.05,42.08,30600.0,29.3113,29.3253,29.2974,29.3183,30600.0
2010-08-23 14:00:00,42.07,42.08,42.05,42.06,21800.0,29.3113,29.3183,29.2974,29.3044,21800.0
2010-08-23 14:05:00,42.07,42.22,42.06,42.19,75000.0,29.3113,29.4158,29.3044,29.3949,75000.0
2010-08-23 14:10:00,42.19,42.22,42.17,42.21,43800.0,29.3949,29.4158,29.381,29.4089,43800.0
2010-08-23 14:15:00,42.21,42.23,42.15,42.17,56500.0,29.4089,29.4228,29.3671,29.381,56500.0
2010-08-23 14:20:00,42.16,42.17,42.11,42.13,33800.0,29.374,29.381,29.3392,29.3531,33800.0
2010-08-23 14:25:00,42.12,42.13,42.09,42.09,37600.0,29.3462,29.3531,29.3253,29.3253,37600.0
2010-08-23 14:30:00,42.09,42.12,42.08,42.11,30400.0,29.3253,29.3462,29.3183,29.3392,30400.0
2010-08-23 14:35:00,42.1,42.14,42.1,42.12,35200.0,29.3322,29.3601,29.3322,29.3462,35200.0
2010-08-23 14:40:00,42.12,42.14,42.1,42.1,35200.0,29.3462,29.3601,29.3322,29.3322,35200.0
2010-08-23 14:45:00,42.1,42.11,42.09,42.11,19500.0,29.3322,29.3392,29.3253,29.3392,19500.0
2010-08-23 14:50:00,42.11,42.11,42.09,42.09,31200.0,29.3392,29.3392,29.3253,29.3253,31200.0
2010-08-23 14:55:00,42.09,42.11,42.09,42.09,43200.0,29.3253,29.3392,29.3253,29.3253,43200.0
2010-08-23 15:00:00,42.1,42.13,42.1,42.13,42300.0,29.3322,29.3531,29.3322,29.3531,42300.0
2010-08-23 15:05:00,42.13,42.15,42.1,42.11,48400.0,29.3531,29.3671,29.3322,29.3392,48400.0
2010-08-23 15:10:00,42.1,42.12,42.09,42.1,34200.0,29.3322,29.3462,29.3253,29.3322,34200.0
2010-08-23 15:15:00,42.11,42.12,42.09,42.11,38900.0,29.3392,29.3462,29.3253,29.3392,38900.0
2010-08-23 15:20:00,42.11,42.11,42.08,42.08,58500.0,29.3392,29.3392,29.3183,29.3183,58500.0
2010-08-23 15:25:00,42.08,42.08,42.0,42.01,91000.0,29.3183,29.3183,29.2626,29.2695,91000.0
2010-08-23 15:30:00,42.01,42.01,41.95,41.98,82800.0,29.2695,29.2695,29.2277,29.2486,82800.0
2010-08-23 15:35:00,41.98,41.99,41.89,41.89,108600.0,29.2486,29.2556,29.1859,29.1859,108600.0
2010-08-23 15:40:00,41.89,41.94,41.89,41.9,80100.0,29.1859,29.2208,29.1859,29.1929,80100.0
2010-08-23 15:45:00,41.89,41.89,41.84,41.86,210500.0,29.1859,29.1859,29.1511,29.165,210500.0
2010-08-23 15:50:00,41.87,41.87,41.84,41.87,79400.0,29.172,29.172,29.1511,29.172,79400.0
2010-08-23 15:55:00,41.87,41.9,41.85,41.86,154300.0,29.172,29.1929,29.1581,29.165,154300.0
2010-08-24 09:30:00,41.37,41.37,41.12,41.18,60900.0,28.8236,28.8236,28.6494,28.6912,60900.0
2010-08-24 09:35:00,41.18,41.23,41.13,41.13,22800.0,28.6912,28.7261,28.6564,28.6564,22800.0
2010-08-24 09:40:00,41.12,41.16,41.05,41.11,57800.0,28.6494,28.6773,28.6007,28.6425,57800.0
2010-08-24 09:45:00,41.1,41.13,41.01,41.04,25600.0,28.6355,28.6564,28.5728,28.5937,25600.0
2010-08-24 09:50:00,41.03,41.1,41.0,41.08,69100.0,28.5867,28.6355,28.5658,28.6216,69100.0
2010-08-24 09:55:00,41.09,41.22,41.07,41.19,104100.0,28.6285,28.7191,28.6146,28.6982,104100.0
2010-08-24 10:00:00,41.18,41.19,40.86,41.07,175300.0,28.6912,28.6982,28.4683,28.6146,175300.0
2010-08-24 10:05:00,41.06,41.07,40.93,40.98,53900.0,28.6076,28.6146,28.5171,28.5519,53900.0
2010-08-24 10:10:00,40.99,41.08,40.94,41.02,49700.0,28.5589,28.6216,28.524,28.5798,49700.0
2010-08-24 10:15:00,41.02,41.31,41.02,41.21,182000.0,28.5798,28.7818,28.5798,28.7121,182000.0
2010-08-24 10:20:00,41.21,41.22,41.13,41.14,95600.0,28.7121,28.7191,28.6564,28.6634,95600.0
2010-08-24 10:25:00,41.14,41.17,41.08,41.12,36700.0,28.6634,28.6843,28.6216,28.6494,36700.0
2010-08-24 10:30:00,41.11,41.13,41.05,41.07,26600.0,28.6425,28.6564,28.6007,28.6146,26600.0
2010-08-24 10:35:00,41.06,41.06,40.98,41.03,30600.0,28.6076,28.6076,28.5519,28.5867,30600.0
2010-08-24 10:40:00,41.04,41.2,41.03,41.13,46400.0,28.5937,28.7052,28.5867,28.6564,46400.0
2010-08-24 10:45:00,41.13,41.18,41.13,41.17,21500.0,28.6564,28.6912,28.6564,28.6843,21500.0
2010-08-24 10:50:00,41.17,41.2,41.12,41.13,34900.0,28.6843,28.7052,28.6494,28.6564,34900.0
2010-08-24 10:55:00,41.13,41.22,41.13,41.19,38900.0,28.6564,28.7191,28.6564,28.6982,38900.0
2010-08-24 11:00:00,41.18,41.35,41.16,41.26,107900.0,28.6912,28.8097,28.6773,28.747,107900.0
2010-08-24 11:05:00,41.26,41.28,41.19,41.19,41800.0,28.747,28.7609,28.6982,28.6982,41800.0
2010-08-24 11:10:00,41.18,41.22,41.15,41.18,29100.0,28.6912,28.7191,28.6703,28.6912,29100.0
2010-08-24 11:15:00,41.19,41.19,41.09,41.16,25900.0,28.6982,28.6982,28.6285,28.6773,25900.0
2010-08-24 11:20:00,41.17,41.24,41.17,41.2,22300.0,28.6843,28.7331,28.6843,28.7052,22300.0
2010-08-24 11:25:00,41.22,41.23,41.17,41.21,42900.0,28.7191,28.7261,28.6843,28.7121,42900.0
2010-08-24 11:30:00,41.2,41.25,41.19,41.24,53200.0,28.7052,28.74,28.6982,28.7331,53200.0
2010-08-24 11:35:00,41.25,41.29,41.22,41.25,178500.0,28.74,28.7679,28.7191,28.74,178500.0
2010-08-24 11:40:00,41.24,41.27,41.23,41.25,78400.0,28.7331,28.754,28.7261,28.74,78400.0
2010-08-24 11:45:00,41.25,41.26,41.22,41.25,52000.0,28.74,28.747,28.7191,28.74,52000.0
2010-08-24 11:50:00,41.25,41.25,41.22,41.23,26400.0,28.74,28.74,28.7191,28.7261,26400.0
2010-08-24 11:55:00,41.23,41.26,41.21,41.21,60500.0,28.7261,28.747,28.7121,28.7121,60500.0
2010-08-24 12:00:00,41.22,41.26,41.21,41.25,27100.0,28.7191,28.747,28.7121,28.74,27100.0
2010-08-24 12:05:00,41.26,41.27,41.22,41.24,47300.0,28.747,28.754,28.7191,28.7331,47300.0
2010-08-24 12:10:00,41.24,41.29,41.24,41.25,38100.0,28.7331,28.7679,28.7331,28.74,38100.0
2010-08-24 12:15:00,41.26,41.26,41.21,41.22,33800.0,28.747,28.747,28.7121,28.7191,33800.0
2010-08-24 12:20:00,41.23,41.24,41.18,41.18,25200.0,28.7261,28.7331,28.6912,28.6912,25200.0
2010-08-24 12:25:00,41.19,41.25,41.19,41.21,73700.0,28.6982,28.74,28.6982,28.7121,73700.0
2010-08-24 12:30:00,41.21,41.28,41.21,41.27,86600.0,28.7121,28.7609,28.7121,28.754,86600.0
2010-08-24 12:35:00,41.26,41.32,41.25,41.3,58500.0,28.747,28.7888,28.74,28.7749,58500.0
2010-08-24 12:40:00,41.29,41.33,41.27,41.32,35200.0,28.7679,28.7958,28.754,28.7888,35200.0
2010-08-24 12:45:00,41.32,41.34,41.29,41.29,24800.0,28.7888,28.8027,28.7679,28.7679,24800.0
2010-08-24 12:50:00,41.3,41.3,41.26,41.27,25100.0,28.7749,28.7749,28.747,28.754,25100.0
2010-08-24 12:55:00,41.27,41.31,41.25,41.26,26800.0,28.754,28.7818,28.74,28.747,26800.0
2010-08-24 13:00:00,41.25,41.27,41.22,41.23,27100.0,28.74,28.754,28.7191,28.7261,27100.0
2010-08-24 13:05:00,41.23,41.27,41.22,41.27,21100.0,28.7261,28.754,28.7191,28.754,21100.0
2010-08-24 13:10:00,41.27,41.3,41.25,41.28,28200.0,28.754,28.7749,28.74,28.7609,28200.0
2010-08-24 13:15:00,41.28,41.3,41.28,41.28,13000.0,28.7609,28.7749,28.7609,28.7609,13000.0
2010-08-24 13:20:00,41.28,41.29,41.25,41.27,28900.0,28.7609,28.7679,28.74,28.754,28900.0
2010-08-24 13:25:00,41.27,41.36,41.26,41.36,127200.0,28.754,28.8167,28.747,28.8167,127200.0
2010-08-24 13:30:00,41.36,41.36,41.32,41.33,33300.0,28.8167,28.8167,28.7888,28.7958,33300.0
2010-08-24 13:35:00,41.34,41.35,41.33,41.33,27100.0,28.8027,28.8097,28.7958,28.7958,27100.0
2010-08-24 13:40:00,41.33,41.36,41.25,41.25,67400.0,28.7958,28.8167,28.74,28.74,67400.0
2010-08-24 13:45:00,41.26,41.29,41.23,41.28,52600.0,28.747,28.7679,28.7261,28.7609,52600.0
2010-08-24 13:50:00,41.28,41.3,41.15,41.15,63900.0,28.7609,28.7749,28.6703,28.6703,63900.0
2010-08-24 13:55:00,41.16,41.18,41.14,41.18,23400.0,28.6773,28.6912,28.6634,28.6912,23400.0
2010-08-24 14:00:00,41.18,41.22,41.16,41.18,57300.0,28.6912,28.7191,28.6773,28.6912,57300.0
2010-08-24 14:05:00,41.18,41.2,41.15,41.16,31100.0,28.6912,28.7052,28.6703,28.6773,31100.0
2010-08-24 14:10:00,41.16,41.16,41.08,41.1,31000.0,28.6773,28.6773,28.6216,28.6355,31000.0
2010-08-24 14:15:00,41.11,41.2,41.11,41.17,33400.0,28.6425,28.7052,28.6425,28.6843,33400.0
2010-08-24 14:20:00,41.17,41.25,41.16,41.25,32800.0,28.6843,28.74,28.6773,28.74,32800.0
2010-08-24 14:25:00,41.25,41.27,41.2,41.2,59700.0,28.74,28.754,28.7052,28.7052,59700.0
2010-08-24 14:30:00,41.2,41.23,41.19,41.23,42200.0,28.7052,28.7261,28.6982,28.7261,42200.0
2010-08-24 14:35:00,41.23,41.32,41.22,41.32,48400.0,28.7261,28.7888,28.7191,28.7888,48400.0
2010-08-24 14:40:00,41.32,41.33,41.26,41.28,23000.0,28.7888,28.7958,28.747,28.7609,23000.0
2010-08-24 14:45:00,41.27,41.34,41.25,41.29,40500.0,28.754,28.8027,28.74,28.7679,40500.0
2010-08-24 14:50:00,41.29,41.32,41.26,41.3,34400.0,28.7679,28.7888,28.747,28.7749,34400.0
2010-08-24 14:55:00,41.3,41.35,41.26,41.34,50400.0,28.7749,28.8097,28.747,28.8027,50400.0
2010-08-24 15:00:00,41.35,41.36,41.29,41.33,65400.0,28.8097,28.8167,28.7679,28.7958,65400.0
2010-08-24 15:05:00,41.33,41.36,41.32,41.33,78300.0,28.7958,28.8167,28.7888,28.7958,78300.0
2010-08-24 15:10:00,41.32,41.34,41.3,41.3,42700.0,28.7888,28.8027,28.7749,28.7749,42700.0
2010-08-24 15:15:00,41.31,41.35,41.29,41.33,52900.0,28.7818,28.8097,28.7679,28.7958,52900.0
2010-08-24 15:20:00,41.33,41.37,41.3,41.37,76100.0,28.7958,28.8236,28.7749,28.8236,76100.0
2010-08-24 15:25:00,41.38,41.42,41.35,41.37,79400.0,28.8306,28.8585,28.8097,28.8236,79400.0
2010-08-24 15:30:00,41.36,41.42,41.34,41.39,81600.0,28.8167,28.8585,28.8027,28.8376,81600.0
2010-08-24 15:35:00,41.39,41.39,41.26,41.3,146100.0,28.8376,28.8376,28.747,28.7749,146100.0
2010-08-24 15:40:00,41.3,41.31,41.26,41.29,107000.0,28.7749,28.7818,28.747,28.7679,107000.0
2010-08-24 15:45:00,41.29,41.34,41.26,41.28,204500.0,28.7679,28.8027,28.747,28.7609,204500.0
2010-08-24 15:50:00,41.28,41.3,41.24,41.24,171200.0,28.7609,28.7749,28.7331,28.7331,171200.0
2010-08-24 15:55:00,41.24,41.26,41.19,41.22,246100.0,28.7331,28.747,28.6982,28.7191,246100.0
2010-08-25 09:30:00,40.93,40.94,40.83,40.92,38200.0,28.5171,28.524,28.4474,28.5101,38200.0
2010-08-25 09:35:00,40.92,41.03,40.8,41.01,75000.0,28.5101,28.5867,28.4265,28.5728,75000.0
2010-08-25 09:40:00,41.01,41.06,40.82,40.84,111900.0,28.5728,28.6076,28.4404,28.4544,111900.0
2010-08-25 09:45:00,40.85,40.88,40.53,40.53,140400.0,28.4613,28.4822,28.2384,28.2384,140400.0
2010-08-25 09:50:00,40.53,40.6,40.46,40.54,104800.0,28.2384,28.2871,28.1896,28.2453,104800.0
2010-08-25 09:55:00,40.51,40.52,40.37,40.46,80100.0,28.2244,28.2314,28.1269,28.1896,80100.0
2010-08-25 10:00:00,40.46,40.69,40.33,40.58,128200.0,28.1896,28.3499,28.099,28.2732,128200.0
2010-08-25 10:05:00,40.58,40.69,40.57,40.65,74200.0,28.2732,28.3499,28.2662,28.322,74200.0
2010-08-25 10:10:00,40.65,40.7,40.6,40.67,43300.0,28.322,28.3568,28.2871,28.3359,43300.0
2010-08-25 10:15:00,40.68,40.73,40.61,40.64,51700.0,28.3429,28.3777,28.2941,28.315,51700.0
2010-08-25 10:20:00,40.63,40.71,40.62,40.7,36800.0,28.308,28.3638,28.3011,28.3568,36800.0
2010-08-25 10:25:00,40.69,40.76,40.68,40.69,27600.0,28.3499,28.3986,28.3429,28.3499,27600.0
2010-08-25 10:30:00,40.69,40.72,40.64,40.69,60200.0,28.3499,28.3708,28.315,28.3499,60200.0
2010-08-25 10:35:00,40.7,40.73,40.62,40.65,114200.0,28.3568,28.3777,28.3011,28.322,114200.0
2010-08-25 10:40:00,40.65,40.71,40.63,40.71,78600.0,28.322,28.3638,28.308,28.3638,78600.0
2010-08-25 10:45:00,40.71,40.81,40.7,40.79,60000.0,28.3638,28.4335,28.3568,28.4195,60000.0
2010-08-25 10:50:00,40.8,40.87,40.8,40.83,40100.0,28.4265,28.4753,28.4265,28.4474,40100.0
2010-08-25 10:55:00,40.82,40.94,40.82,40.89,24100.0,28.4404,28.524,28.4404,28.4892,24100.0
2010-08-25 11:00:00,40.89,41.0,40.87,40.97,46000.0,28.4892,28.5658,28.4753,28.5449,46000.0
2010-08-25 11:05:00,40.96,41.02,40.94,40.94,34000.0,28.538,28.5798,28.524,28.524,34000.0
2010-08-25 11:10:00,40.94,40.95,40.83,40.86,46800.0,28.524,28.531,28.4474,28.4683,46800.0
2010-08-25 11:15:00,40.86,40.99,40.84,40.97,19600.0,28.4683,28.5589,28.4544,28.5449,19600.0
2010-08-25 11:20:00,40.96,41.02,40.95,41.01,68000.0,28.538,28.5798,28.531,28.5728,68000.0
2010-08-25 11:25:00,41.01,41.04,40.98,41.04,32400.0,28.5728,28.5937,28.5519,28.5937,32400.0
2010-08-25 11:30:00,41.04,41.04,40.91,40.91,14500.0,28.5937,28.5937,28.5031,28.5031,14500.0
2010-08-25 11:35:00,40.91,40.96,40.91,40.91,16100.0,28.5031,28.538,28.5031,28.5031,16100.0
2010-08-25 11:40:00,40.91,40.92,40.87,40.87,15400.0,28.5031,28.5101,28.4753,28.4753,15400.0
2010-08-25 11:45:00,40.88,40.9,40.81,40.83,37200.0,28.4822,28.4962,28.4335,28.4474,37200.0
2010-08-25 11:50:00,40.82,40.84,40.79,40.82,27500.0,28.4404,28.4544,28.4195,28.4404,27500.0
2010-08-25 11:55:00,40.83,40.86,40.81,40.82,39800.0,28.4474,28.4683,28.4335,28.4404,39800.0
2010-08-25 12:00:00,40.82,40.88,40.79,40.88,13600.0,28.4404,28.4822,28.4195,28.4822,13600.0
2010-08-25 12:05:00,40.88,40.89,40.8,40.81,16100.0,28.4822,28.4892,28.4265,28.4335,16100.0
2010-08-25 12:10:00,40.8,40.83,40.77,40.77,29300.0,28.4265,28.4474,28.4056,28.4056,29300.0
2010-08-25 12:15:00,40.76,40.83,40.75,40.82,38400.0,28.3986,28.4474,28.3917,28.4404,38400.0
2010-08-25 12:20:00,40.83,40.85,40.82,40.85,36700.0,28.4474,28.4613,28.4404,28.4613,36700.0
2010-08-25 12:25:00,40.85,40.88,40.85,40.85,16000.0,28.4613,28.4822,28.4613,28.4613,16000.0
2010-08-25 12:30:00,40.85,40.9,40.81,40.83,55100.0,28.4613,28.4962,28.4335,28.4474,55100.0
2010-08-25 12:35:00,40.83,40.85,40.8,40.81,57400.0,28.4474,28.4613,28.4265,28.4335,57400.0
2010-08-25 12:40:00,40.81,40.81,40.78,40.81,45800.0,28.4335,28.4335,28.4126,28.4335,45800.0
2010-08-25 12:45:00,40.82,40.82,40.78,40.8,16800.0,28.4404,28.4404,28.4126,28.4265,16800.0
2010-08-25 12:50:00,40.8,40.84,40.79,40.81,18900.0,28.4265,28.4544,28.4195,28.4335,18900.0
2010-08-25 12:55:00,40.81,40.81,40.78,40.8,16700.0,28.4335,28.4335,28.4126,28.4265,16700.0
2010-08-25 13:00:00,40.79,40.79,40.73,40.77,29000.0,28.4195,28.4195,28.3777,28.4056,29000.0
2010-08-25 13:05:00,40.78,40.79,40.72,40.73,18500.0,28.4126,28.4195,28.3708,28.3777,18500.0
2010-08-25 13:10:00,40.74,40.78,40.73,40.76,26200.0,28.3847,28.4126,28.3777,28.3986,26200.0
2010-08-25 13:15:00,40.77,40.78,40.73,40.78,22200.0,28.4056,28.4126,28.3777,28.4126,22200.0
2010-08-25 13:20:00,40.77,40.78,40.72,40.76,18600.0,28.4056,28.4126,28.3708,28.3986,18600.0
2010-08-25 13:25:00,40.76,40.77,40.68,40.7,24300.0,28.3986,28.4056,28.3429,28.3568,24300.0
2010-08-25 13:30:00,40.7,40.8,40.67,40.78,33200.0,28.3568,28.4265,28.3359,28.4126,33200.0
2010-08-25 13:35:00,40.77,40.81,40.76,40.81,24900.0,28.4056,28.4335,28.3986,28.4335,24900.0
2010-08-25 13:40:00,40.8,40.84,40.78,40.84,24800.0,28.4265,28.4544,28.4126,28.4544,24800.0
2010-08-25 13:45:00,40.84,40.87,40.83,40.86,22300.0,28.4544,28.4753,28.4474,28.4683,22300.0
2010-08-25 13:50:00,40.85,40.87,40.83,40.85,20200.0,28.4613,28.4753,28.4474,28.4613,20200.0
2010-08-25 13:55:00,40.87,40.91,40.87,40.9,18300.0,28.4753,28.5031,28.4753,28.4962,18300.0
2010-08-25 14:00:00,40.89,40.95,40.89,40.95,29200.0,28.4892,28.531,28.4892,28.531,29200.0
2010-08-25 14:05:00,40.95,41.03,40.95,41.03,34800.0,28.531,28.5867,28.531,28.5867,34800.0
2010-08-25 14:10:00,41.03,41.07,40.99,41.04,30000.0,28.5867,28.6146,28.5589,28.5937,30000.0
2010-08-25 14:15:00,41.04,41.06,41.02,41.03,41100.0,28.5937,28.6076,28.5798,28.5867,41100.0
2010-08-25 14:20:00,41.03,41.04,41.01,41.02,32300.0,28.5867,28.5937,28.5728,28.5798,32300.0
2010-08-25 14:25:00,41.02,41.02,40.98,41.0,28800.0,28.5798,28.5798,28.5519,28.5658,28800.0
2010-08-25 14:30:00,40.99,41.1,40.99,41.07,41900.0,28.5589,28.6355,28.5589,28.6146,41900.0
2010-08-25 14:35:00,41.07,41.18,41.06,41.11,56400.0,28.6146,28.6912,28.6076,28.6425,56400.0
2010-08-25 14:40:00,41.11,41.21,41.11,41.17,46200.0,28.6425,28.7121,28.6425,28.6843,46200.0
2010-08-25 14:45:00,41.16,41.25,41.16,41.19,46200.0,28.6773,28.74,28.6773,28.6982,46200.0
2010-08-25 14:50:00,41.2,41.21,41.14,41.16,40600.0,28.7052,28.7121,28.6634,28.6773,40600.0
2010-08-25 14:55:00,41.16,41.2,41.14,41.19,22400.0,28.6773,28.7052,28.6634,28.6982,22400.0
2010-08-25 15:00:00,41.2,41.24,41.15,41.16,42000.0,28.7052,28.7331,28.6703,28.6773,42000.0
2010-08-25 15:05:00,41.16,41.16,41.1,41.1,52500.0,28.6773,28.6773,28.6355,28.6355,52500.0
2010-08-25 15:10:00,41.1,41.14,41.08,41.14,34200.0,28.6355,28.6634,28.6216,28.6634,34200.0
2010-08-25 15:15:00,41.13,41.15,41.05,41.07,38300.0,28.6564,28.6703,28.6007,28.6146,38300.0
2010-08-25 15:20:00,41.07,41.07,40.99,41.02,35400.0,28.6146,28.6146,28.5589,28.5798,35400.0
2010-08-25 15:25:00,41.03,41.05,40.99,41.0,28100.0,28.5867,28.6007,28.5589,28.5658,28100.0
2010-08-25 15:30:00,41.0,41.21,40.99,41.21,57100.0,28.5658,28.7121,28.5589,28.7121,57100.0
2010-08-25 15:35:00,41.22,41.23,41.16,41.19,64700.0,28.7191,28.7261,28.6773,28.6982,64700.0
2010-08-25 15:40:00,41.19,41.25,41.17,41.25,65100.0,28.6982,28.74,28.6843,28.74,65100.0
2010-08-25 15:45:00,41.24,41.29,41.22,41.25,103400.0,28.7331,28.7679,28.7191,28.74,103400.0
2010-08-25 15:50:00,41.26,41.28,41.15,41.15,75300.0,28.747,28.7609,28.6703,28.6703,75300.0
2010-08-25 15:55:00,41.15,41.16,41.12,41.12,102800.0,28.6703,28.6773,28.6494,28.6494,102800.0
2010-08-26 09:30:00,41.4,41.46,41.24,41.4,20800.0,28.8445,28.8863,28.7331,28.8445,20800.0
2010-08-26 09:35:00,41.39,41.41,41.33,41.37,34600.0,28.8376,28.8515,28.7958,28.8236,34600.0
2010-08-26 09:40:00,41.36,41.4,41.26,41.35,35700.0,28.8167,28.8445,28.747,28.8097,35700.0
2010-08-26 09:45:00,41.35,41.4,41.26,41.31,24000.0,28.8097,28.8445,28.747,28.7818,24000.0
2010-08-26 09:50:00,41.31,41.31,41.11,41.14,50700.0,28.7818,28.7818,28.6425,28.6634,50700.0
2010-08-26 09:55:00,41.16,41.33,41.15,41.33,18600.0,28.6773,28.7958,28.6703,28.7958,18600.0
2010-08-26 10:00:00,41.32,41.4,41.29,41.38,50000.0,28.7888,28.8445,28.7679,28.8306,50000.0
2010-08-26 10:05:00,41.39,41.46,41.31,41.46,41400.0,28.8376,28.8863,28.7818,28.8863,41400.0
2010-08-26 10:10:00,41.45,41.49,41.43,41.45,18300.0,28.8794,28.9072,28.8654,28.8794,18300.0
2010-08-26 10:15:00,41.45,41.48,41.41,41.43,24800.0,28.8794,28.9003,28.8515,28.8654,24800.0
2010-08-26 10:20:00,41.44,41.46,41.33,41.36,19500.0,28.8724,28.8863,28.7958,28.8167,19500.0
2010-08-26 10:25:00,41.35,41.38,41.28,41.33,41500.0,28.8097,28.8306,28.7609,28.7958,41500.0
2010-08-26 10:30:00,41.33,41.37,41.3,41.35,44700.0,28.7958,28.8236,28.7749,28.8097,44700.0
2010-08-26 10:35:00,41.34,41.45,41.33,41.42,43800.0,28.8027,28.8794,28.7958,28.8585,43800.0
2010-08-26 10:40:00,41.43,41.44,41.34,41.34,79000.0,28.8654,28.8724,28.8027,28.8027,79000.0
2010-08-26 10:45:00,41.33,41.34,41.3,41.31,70000.0,28.7958,28.8027,28.7749,28.7818,70000.0
2010-08-26 10:50:00,41.31,41.33,41.27,41.3,60900.0,28.7818,28.7958,28.754,28.7749,60900.0
2010-08-26 10:55:00,41.3,41.32,41.24,41.3,57900.0,28.7749,28.7888,28.7331,28.7749,57900.0
2010-08-26 11:00:00,41.3,41.31,41.19,41.2,46100.0,28.7749,28.7818,28.6982,28.7052,46100.0
2010-08-26 11:05:00,41.2,41.2,40.93,40.96,107300.0,28.7052,28.7052,28.5171,28.538,107300.0
2010-08-26 11:10:00,40.95,40.98,40.9,40.97,48400.0,28.531,28.5519,28.4962,28.5449,48400.0
2010-08-26 11:15:00,40.96,41.05,40.93,41.03,51600.0,28.538,28.6007,28.5171,28.5867,51600.0
2010-08-26 11:20:00,41.02,41.07,41.01,41.04,37100.0,28.5798,28.6146,28.5728,28.5937,37100.0
2010-08-26 11:25:00,41.04,41.14,41.04,41.13,34200.0,28.5937,28.6634,28.5937,28.6564,34200.0
2010-08-26 11:30:00,41.13,41.14,41.09,41.13,30200.0,28.6564,28.6634,28.6285,28.6564,30200.0
2010-08-26 11:35:00,41.14,41.18,41.1,41.12,44000.0,28.6634,28.6912,28.6355,28.6494,44000.0
2010-08-26 11:40:00,41.13,41.14,41.07,41.12,40100.0,28.6564,28.6634,28.6146,28.6494,40100.0
2010-08-26 11:45:00,41.12,41.13,41.09,41.09,20700.0,28.6494,28.6564,28.6285,28.6285,20700.0
2010-08-26 11:50:00,41.09,41.09,41.01,41.04,98400.0,28.6285,28.6285,28.5728,28.5937,98400.0
2010-08-26 11:55:00,41.03,41.13,41.03,41.13,31800.0,28.5867,28.6564,28.5867,28.6564,31800.0
2010-08-26 12:00:00,41.13,41.13,41.06,41.07,29400.0,28.6564,28.6564,28.6076,28.6146,29400.0
2010-08-26 12:05:00,41.07,41.07,41.05,41.06,15200.0,28.6146,28.6146,28.6007,28.6076,15200.0
2010-08-26 12:10:00,41.06,41.07,41.05,41.06,19300.0,28.6076,28.6146,28.6007,28.6076,19300.0
2010-08-26 12:15:00,41.05,41.06,41.0,41.03,27600.0,28.6007,28.6076,28.5658,28.5867,27600.0
2010-08-26 12:20:00,41.02,41.11,41.02,41.09,14600.0,28.5798,28.6425,28.5798,28.6285,14600.0
2010-08-26 12:25:00,41.09,41.13,41.09,41.1,12000.0,28.6285,28.6564,28.6285,28.6355,12000.0
2010-08-26 12:30:00,41.1,41.1,41.06,41.07,12000.0,28.6355,28.6355,28.6076,28.6146,12000.0
2010-08-26 12:35:00,41.07,41.1,41.06,41.08,23200.0,28.6146,28.6355,28.6076,28.6216,23200.0
2010-08-26 12:40:00,41.08,41.09,41.03,41.08,27500.0,28.6216,28.6285,28.5867,28.6216,27500.0
2010-08-26 12:45:00,41.08,41.1,41.07,41.09,27900.0,28.6216,28.6355,28.6146,28.6285,27900.0
2010-08-26 12:50:00,41.09,41.11,41.08,41.09,66000.0,28.6285,28.6425,28.6216,28.6285,66000.0
2010-08-26 12:55:00,41.09,41.14,41.08,41.14,67700.0,28.6285,28.6634,28.6216,28.6634,67700.0
2010-08-26 13:00:00,41.15,41.16,41.1,41.11,26600.0,28.6703,28.6773,28.6355,28.6425,26600.0
2010-08-26 13:05:00,41.11,41.11,41.08,41.1,23700.0,28.6425,28.6425,28.6216,28.6355,23700.0
2010-08-26 13:10:00,41.11,41.11,41.08,41.08,23000.0,28.6425,28.6425,28.6216,28.6216,23000.0
2010-08-26 13:15:00,41.08,41.1,41.08,41.1,22100.0,28.6216,28.6355,28.6216,28.6355,22100.0
2010-08-26 13:20:00,41.1,41.14,41.1,41.13,29800.0,28.6355,28.6634,28.6355,28.6564,29800.0
2010-08-26 13:25:00,41.13,41.14,41.1,41.1,18600.0,28.6564,28.6634,28.6355,28.6355,18600.0
2010-08-26 13:30:00,41.1,41.13,41.1,41.12,24000.0,28.6355,28.6564,28.6355,28.6494,24000.0
2010-08-26 13:35:00,41.12,41.12,41.1,41.1,16200.0,28.6494,28.6494,28.6355,28.6355,16200.0
2010-08-26 13:40:00,41.1,41.12,41.08,41.09,26000.0,28.6355,28.6494,28.6216,28.6285,26000.0
2010-08-26 13:45:00,41.09,41.12,41.09,41.1,31400.0,28.6285,28.6494,28.6285,28.6355,31400.0
2010-08-26 13:50:00,41.1,41.11,41.09,41.09,19500.0,28.6355,28.6425,28.6285,28.6285,19500.0
2010-08-26 13:55:00,41.09,41.11,41.06,41.08,63500.0,28.6285,28.6425,28.6076,28.6216,63500.0
2010-08-26 14:00:00,41.08,41.11,41.07,41.08,39000.0,28.6216,28.6425,28.6146,28.6216,39000.0
2010-08-26 14:05:00,41.07,41.08,41.01,41.03,80400.0,28.6146,28.6216,28.5728,28.5867,80400.0
2010-08-26 14:10:00,41.02,41.02,40.92,40.97,82800.0,28.5798,28.5798,28.5101,28.5449,82800.0
2010-08-26 14:15:00,40.96,40.97,40.87,40.89,135500.0,28.538,28.5449,28.4753,28.4892,135500.0
2010-08-26 14:20:00,40.88,40.9,40.84,40.87,25700.0,28.4822,28.4962,28.4544,28.4753,25700.0
2010-08-26 14:25:00,40.86,40.89,40.85,40.87,29100.0,28.4683,28.4892,28.4613,28.4753,29100.0
2010-08-26 14:30:00,40.87,40.87,40.78,40.84,49800.0,28.4753,28.4753,28.4126,28.4544,49800.0
2010-08-26 14:35:00,40.85,40.89,40.84,40.89,42600.0,28.4613,28.4892,28.4544,28.4892,42600.0
2010-08-26 14:40:00,40.89,40.96,40.88,40.95,58100.0,28.4892,28.538,28.4822,28.531,58100.0
2010-08-26 14:45:00,40.93,40.96,40.89,40.92,48300.0,28.5171,28.538,28.4892,28.5101,48300.0
2010-08-26 14:50:00,40.92,40.94,40.87,40.87,42200.0,28.5101,28.524,28.4753,28.4753,42200.0
2010-08-26 14:55:00,40.86,40.87,40.75,40.8,62400.0,28.4683,28.4753,28.3917,28.4265,62400.0
2010-08-26 15:00:00,40.8,40.86,40.78,40.85,128600.0,28.4265,28.4683,28.4126,28.4613,128600.0
2010-08-26 15:05:00,40.85,40.88,40.82,40.86,65300.0,28.4613,28.4822,28.4404,28.4683,65300.0
2010-08-26 15:10:00,40.87,40.9,40.84,40.9,67000.0,28.4753,28.4962,28.4544,28.4962,67000.0
2010-08-26 15:15:00,40.9,41.0,40.87,41.0,58700.0,28.4962,28.5658,28.4753,28.5658,58700.0
2010-08-26 15:20:00,40.99,41.03,40.96,40.96,78800.0,28.5589,28.5867,28.538,28.538,78800.0
2010-08-26 15:25:00,40.96,40.97,40.93,40.94,51900.0,28.538,28.5449,28.5171,28.524,51900.0
2010-08-26 15:30:00,40.94,40.98,40.9,40.98,48500.0,28.524,28.5519,28.4962,28.5519,48500.0
2010-08-26 15:35:00,40.97,41.01,40.95,41.01,45700.0,28.5449,28.5728,28.531,28.5728,45700.0
2010-08-26 15:40:00,41.0,41.06,40.97,41.05,115200.0,28.5658,28.6076,28.5449,28.6007,115200.0
2010-08-26 15:45:00,41.04,41.04,40.94,40.96,175400.0,28.5937,28.5937,28.524,28.538,175400.0
2010-08-26 15:50:00,40.96,40.97,40.89,40.92,165300.0,28.538,28.5449,28.4892,28.5101,165300.0
2010-08-26 15:55:00,40.93,40.93,40.77,40.81,374000.0,28.5171,28.5171,28.4056,28.4335,374000.0
2010-08-27 09:30:00,41.12,41.27,41.12,41.13,28200.0,28.6494,28.754,28.6494,28.6564,28200.0
2010-08-27 09:35:00,41.14,41.16,41.02,41.02,14900.0,28.6634,28.6773,28.5798,28.5798,14900.0
2010-08-27 09:40:00,41.03,41.05,40.92,40.92,24500.0,28.5867,28.6007,28.5101,28.5101,24500.0
2010-08-27 09:45:00,40.92,40.98,40.91,40.96,16600.0,28.5101,28.5519,28.5031,28.538,16600.0
2010-08-27 09:50:00,40.96,41.03,40.9,41.03,28200.0,28.538,28.5867,28.4962,28.5867,28200.0
2010-08-27 09:55:00,41.01,41.1,40.91,40.95,67800.0,28.5728,28.6355,28.5031,28.531,67800.0
2010-08-27 10:00:00,40.94,41.03,40.65,40.7,206000.0,28.524,28.5867,28.322,28.3568,206000.0
2010-08-27 10:05:00,40.69,40.75,40.56,40.73,135100.0,28.3499,28.3917,28.2593,28.3777,135100.0
2010-08-27 10:10:00,40.74,41.03,40.72,41.0,51500.0,28.3847,28.5867,28.3708,28.5658,51500.0
2010-08-27 10:15:00,41.01,41.1,40.99,41.1,66900.0,28.5728,28.6355,28.5589,28.6355,66900.0
2010-08-27 10:20:00,41.07,41.1,41.0,41.03,42000.0,28.6146,28.6355,28.5658,28.5867,42000.0
2010-08-27 10:25:00,41.04,41.25,41.03,41.22,70300.0,28.5937,28.74,28.5867,28.7191,70300.0
2010-08-27 10:30:00,41.23,41.3,41.19,41.21,49500.0,28.7261,28.7749,28.6982,28.7121,49500.0
2010-08-27 10:35:00,41.2,41.32,41.15,41.26,34900.0,28.7052,28.7888,28.6703,28.747,34900.0
2010-08-27 10:40:00,41.27,41.32,41.18,41.21,31200.0,28.754,28.7888,28.6912,28.7121,31200.0
2010-08-27 10:45:00,41.21,41.25,41.13,41.19,43200.0,28.7121,28.74,28.6564,28.6982,43200.0
2010-08-27 10:50:00,41.18,41.26,41.17,41.21,22500.0,28.6912,28.747,28.6843,28.7121,22500.0
2010-08-27 10:55:00,41.2,41.2,41.13,41.19,23900.0,28.7052,28.7052,28.6564,28.6982,23900.0
2010-08-27 11:00:00,41.18,41.27,41.18,41.26,22100.0,28.6912,28.754,28.6912,28.747,22100.0
2010-08-27 11:05:00,41.27,41.44,41.26,41.4,65900.0,28.754,28.8724,28.747,28.8445,65900.0
2010-08-27 11:10:00,41.41,41.45,41.36,41.42,48800.0,28.8515,28.8794,28.8167,28.8585,48800.0
2010-08-27 11:15:00,41.43,41.52,41.4,41.41,39300.0,28.8654,28.9281,28.8445,28.8515,39300.0
2010-08-27 11:20:00,41.41,41.54,41.4,41.54,37300.0,28.8515,28.9421,28.8445,28.9421,37300.0
2010-08-27 11:25:00,41.53,41.55,41.48,41.53,55700.0,28.9351,28.949,28.9003,28.9351,55700.0
2010-08-27 11:30:00,41.53,41.58,41.52,41.54,51400.0,28.9351,28.9699,28.9281,28.9421,51400.0
2010-08-27 11:35:00,41.54,41.57,41.48,41.48,40100.0,28.9421,28.963,28.9003,28.9003,40100.0
2010-08-27 11:40:00,41.48,41.51,41.45,41.48,35200.0,28.9003,28.9212,28.8794,28.9003,35200.0
2010-08-27 11:45:00,41.49,41.55,41.47,41.55,33000.0,28.9072,28.949,28.8933,28.949,33000.0
2010-08-27 11:50:00,41.55,41.58,41.5,41.51,61900.0,28.949,28.9699,28.9142,28.9212,61900.0
2010-08-27 11:55:00,41.5,41.55,41.5,41.51,40500.0,28.9142,28.949,28.9142,28.9212,40500.0
2010-08-27 12:00:00,41.51,41.54,41.5,41.53,54200.0,28.9212,28.9421,28.9142,28.9351,54200.0
2010-08-27 12:05:00,41.53,41.61,41.53,41.59,89200.0,28.9351,28.9908,28.9351,28.9769,89200.0
2010-08-27 12:10:00,41.57,41.62,41.56,41.61,15900.0,28.963,28.9978,28.956,28.9908,15900.0
2010-08-27 12:15:00,41.61,41.73,41.6,41.73,77300.0,28.9908,29.0744,28.9839,29.0744,77300.0
2010-08-27 12:20:00,41.73,41.76,41.69,41.75,59600.0,29.0744,29.0953,29.0466,29.0884,59600.0
2010-08-27 12:25:00,41.75,41.76,41.7,41.71,38300.0,29.0884,29.0953,29.0535,29.0605,38300.0
2010-08-27 12:30:00,41.71,41.76,41.7,41.72,30700.0,29.0605,29.0953,29.0535,29.0675,30700.0
2010-08-27 12:35:00,41.72,41.74,41.69,41.71,40000.0,29.0675,29.0814,29.0466,29.0605,40000.0
2010-08-27 12:40:00,41.73,41.75,41.72,41.72,71000.0,29.0744,29.0884,29.0675,29.0675,71000.0
2010-08-27 12:45:00,41.73,41.76,41.72,41.72,59600.0,29.0744,29.0953,29.0675,29.0675,59600.0
2010-08-27 12:50:00,41.72,41.74,41.53,41.69,48500.0,29.0675,29.0814,28.9351,29.0466,48500.0
2010-08-27 12:55:00,41.69,41.7,41.59,41.61,49500.0,29.0466,29.0535,28.9769,28.9908,49500.0
2010-08-27 13:00:00,41.62,41.66,41.58,41.65,35000.0,28.9978,29.0257,28.9699,29.0187,35000.0
2010-08-27 13:05:00,41.65,41.67,41.61,41.65,31600.0,29.0187,29.0326,28.9908,29.0187,31600.0
2010-08-27 13:10:00,41.66,41.67,41.55,41.55,18600.0,29.0257,29.0326,28.949,28.949,18600.0
2010-08-27 13:15:00,41.55,41.6,41.55,41.57,15300.0,28.949,28.9839,28.949,28.963,15300.0
2010-08-27 13:20:00,41.56,41.63,41.56,41.61,32300.0,28.956,29.0048,28.956,28.9908,32300.0
2010-08-27 13:25:00,41.61,41.73,41.59,41.73,20300.0,28.9908,29.0744,28.9769,29.0744,20300.0
2010-08-27 13:30:00,41.74,41.82,41.72,41.79,95700.0,29.0814,29.1372,29.0675,29.1163,95700.0
2010-08-27 13:35:00,41.81,41.88,41.78,41.8,49300.0,29.1302,29.179,29.1093,29.1232,49300.0
2010-08-27 13:40:00,41.79,41.83,41.78,41.79,35100.0,29.1163,29.1441,29.1093,29.1163,35100.0
2010-08-27 13:45:00,41.79,41.81,41.75,41.75,25900.0,29.1163,29.1302,29.0884,29.0884,25900.0
2010-08-27 13:50:00,41.75,41.8,41.75,41.79,12300.0,29.0884,29.1232,29.0884,29.1163,12300.0
2010-08-27 13:55:00,41.79,41.89,41.77,41.89,47500.0,29.1163,29.1859,29.1023,29.1859,47500.0
2010-08-27 14:00:00,41.89,41.89,41.82,41.85,45300.0,29.1859,29.1859,29.1372,29.1581,45300.0
2010-08-27 14:05:00,41.85,41.85,41.74,41.82,39200.0,29.1581,29.1581,29.0814,29.1372,39200.0
2010-08-27 14:10:00,41.81,41.85,41.77,41.78,26200.0,29.1302,29.1581,29.1023,29.1093,26200.0
2010-08-27 14:15:00,41.77,41.83,41.76,41.82,35200.0,29.1023,29.1441,29.0953,29.1372,35200.0
2010-08-27 14:20:00,41.82,41.83,41.76,41.81,29800.0,29.1372,29.1441,29.0953,29.1302,29800.0
2010-08-27 14:25:00,41.8,41.84,41.8,41.84,37400.0,29.1232,29.1511,29.1232,29.1511,37400.0
2010-08-27 14:30:00,41.84,41.86,41.83,41.84,42600.0,29.1511,29.165,29.1441,29.1511,42600.0
2010-08-27 14:35:00,41.85,41.89,41.84,41.89,52200.0,29.1581,29.1859,29.1511,29.1859,52200.0
2010-08-27 14:40:00,41.9,41.92,41.86,41.89,32800.0,29.1929,29.2068,29.165,29.1859,32800.0
2010-08-27 14:45:00,41.91,41.94,41.83,41.83,28100.0,29.1999,29.2208,29.1441,29.1441,28100.0
2010-08-27 14:50:00,41.84,41.87,41.81,41.83,42300.0,29.1511,29.172,29.1302,29.1441,42300.0
2010-08-27 14:55:00,41.83,41.85,41.82,41.85,36800.0,29.1441,29.1581,29.1372,29.1581,36800.0
2010-08-27 15:00:00,41.85,41.85,41.8,41.8,48800.0,29.1581,29.1581,29.1232,29.1232,48800.0
2010-08-27 15:05:00,41.8,41.81,41.78,41.8,22100.0,29.1232,29.1302,29.1093,29.1232,22100.0
2010-08-27 15:10:00,41.8,41.81,41.74,41.81,52500.0,29.1232,29.1302,29.0814,29.1302,52500.0
2010-08-27 15:15:00,41.81,41.82,41.78,41.79,53700.0,29.1302,29.1372,29.1093,29.1163,53700.0
2010-08-27 15:20:00,41.8,41.9,41.79,41.89,58100.0,29.1232,29.1929,29.1163,29.1859,58100.0
2010-08-27 15:25:00,41.89,41.95,41.87,41.92,48400.0,29.1859,29.2277,29.172,29.2068,48400.0
2010-08-27 15:30:00,41.91,41.94,41.84,41.85,50100.0,29.1999,29.2208,29.1511,29.1581,50100.0
2010-08-27 15:35:00,41.86,41.87,41.81,41.82,40400.0,29.165,29.172,29.1302,29.1372,40400.0
2010-08-27 15:40:00,41.82,41.89,41.78,41.89,60500.0,29.1372,29.1859,29.1093,29.1859,60500.0
2010-08-27 15:45:00,41.88,41.9,41.86,41.89,56100.0,29.179,29.1929,29.165,29.1859,56100.0
2010-08-27 15:50:00,41.89,41.93,41.87,41.88,81700.0,29.1859,29.2138,29.172,29.179,81700.0
2010-08-27 15:55:00,41.88,41.88,41.83,41.86,79900.0,29.179,29.179,29.1441,29.165,79900.0
2010-08-30 09:30:00,41.65,41.79,41.5,41.55,28800.0,29.0187,29.1163,28.9142,28.949,28800.0
2010-08-30 09:35:00,41.56,41.86,41.54,41.83,22400.0,28.956,29.165,28.9421,29.1441,22400.0
2010-08-30 09:40:00,41.86,41.93,41.78,41.84,19100.0,29.165,29.2138,29.1093,29.1511,19100.0
2010-08-30 09:45:00,41.85,41.92,41.83,41.87,27800.0,29.1581,29.2068,29.1441,29.172,27800.0
2010-08-30 09:50:00,41.87,41.89,41.79,41.85,32500.0,29.172,29.1859,29.1163,29.1581,32500.0
2010-08-30 09:55:00,41.86,41.96,41.85,41.95,19400.0,29.165,29.2347,29.1581,29.2277,19400.0
2010-08-30 10:00:00,41.95,41.95,41.85,41.9,99600.0,29.2277,29.2277,29.1581,29.1929,99600.0
2010-08-30 10:05:00,41.9,41.96,41.86,41.88,40600.0,29.1929,29.2347,29.165,29.179,40600.0
2010-08-30 10:10:00,41.87,41.91,41.84,41.88,62400.0,29.172,29.1999,29.1511,29.179,62400.0
2010-08-30 10:15:00,41.87,41.87,41.74,41.8,62300.0,29.172,29.172,29.0814,29.1232,62300.0
2010-08-30 10:20:00,41.8,41.83,41.75,41.79,45100.0,29.1232,29.1441,29.0884,29.1163,45100.0
2010-08-30 10:25:00,41.79,41.8,41.71,41.78,30400.0,29.1163,29.1232,29.0605,29.1093,30400.0
2010-08-30 10:30:00,41.78,41.78,41.7,41.76,17500.0,29.1093,29.1093,29.0535,29.0953,17500.0
2010-08-30 10:35:00,41.77,41.79,41.73,41.75,10100.0,29.1023,29.1163,29.0744,29.0884,10100.0
2010-08-30 10:40:00,41.73,41.73,41.66,41.66,14000.0,29.0744,29.0744,29.0257,29.0257,14000.0
2010-08-30 10:45:00,41.66,41.69,41.63,41.69,70900.0,29.0257,29.0466,29.0048,29.0466,70900.0
2010-08-30 10:50:00,41.69,41.74,41.66,41.7,45100.0,29.0466,29.0814,29.0257,29.0535,45100.0
2010-08-30 10:55:00,41.7,41.72,41.68,41.68,39900.0,29.0535,29.0675,29.0396,29.0396,39900.0
2010-08-30 11:00:00,41.68,41.7,41.62,41.63,44700.0,29.0396,29.0535,28.9978,29.0048,44700.0
2010-08-30 11:05:00,41.63,41.64,41.56,41.59,33200.0,29.0048,29.0117,28.956,28.9769,33200.0
2010-08-30 11:10:00,41.59,41.63,41.57,41.59,23400.0,28.9769,29.0048,28.963,28.9769,23400.0
2010-08-30 11:15:00,41.59,41.62,41.56,41.62,10800.0,28.9769,28.9978,28.956,28.9978,10800.0
2010-08-30 11:20:00,41.62,41.62,41.52,41.54,30700.0,28.9978,28.9978,28.9281,28.9421,30700.0
2010-08-30 11:25:00,41.54,41.59,41.54,41.57,25100.0,28.9421,28.9769,28.9421,28.963,25100.0
2010-08-30 11:30:00,41.58,41.58,41.52,41.53,8600.0,28.9699,28.9699,28.9281,28.9351,8600.0
2010-08-30 11:35:00,41.54,41.55,41.47,41.5,23200.0,28.9421,28.949,28.8933,28.9142,23200.0
2010-08-30 11:40:00,41.49,41.5,41.42,41.43,13700.0,28.9072,28.9142,28.8585,28.8654,13700.0
2010-08-30 11:45:00,41.42,41.44,41.39,41.42,21100.0,28.8585,28.8724,28.8376,28.8585,21100.0
2010-08-30 11:50:00,41.43,41.44,41.36,41.36,15600.0,28.8654,28.8724,28.8167,28.8167,15600.0
2010-08-30 11:55:00,41.36,41.42,41.36,41.41,10100.0,28.8167,28.8585,28.8167,28.8515,10100.0
2010-08-30 12:00:00,41.41,41.43,41.39,41.41,11000.0,28.8515,28.8654,28.8376,28.8515,11000.0
2010-08-30 12:05:00,41.41,41.43,41.4,41.41,8500.0,28.8515,28.8654,28.8445,28.8515,8500.0
2010-08-30 12:10:00,41.41,41.46,41.41,41.45,11500.0,28.8515,28.8863,28.8515,28.8794,11500.0
2010-08-30 12:15:00,41.46,41.47,41.44,41.46,9700.0,28.8863,28.8933,28.8724,28.8863,9700.0
2010-08-30 12:20:00,41.46,41.48,41.46,41.47,3900.0,28.8863,28.9003,28.8863,28.8933,3900.0
2010-08-30 12:25:00,41.47,41.47,41.44,41.45,8100.0,28.8933,28.8933,28.8724,28.8794,8100.0
2010-08-30 12:30:00,41.45,41.45,41.42,41.42,15600.0,28.8794,28.8794,28.8585,28.8585,15600.0
2010-08-30 12:35:00,41.42,41.48,41.42,41.48,7600.0,28.8585,28.9003,28.8585,28.9003,7600.0
2010-08-30 12:40:00,41.49,41.54,41.49,41.53,15300.0,28.9072,28.9421,28.9072,28.9351,15300.0
2010-08-30 12:45:00,41.53,41.6,41.53,41.58,12900.0,28.9351,28.9839,28.9351,28.9699,12900.0
2010-08-30 12:50:00,41.57,41.58,41.55,41.55,8400.0,28.963,28.9699,28.949,28.949,8400.0
2010-08-30 12:55:00,41.54,41.56,41.5,41.51,13900.0,28.9421,28.956,28.9142,28.9212,13900.0
2010-08-30 13:00:00,41.5,41.52,41.5,41.51,6000.0,28.9142,28.9281,28.9142,28.9212,6000.0
2010-08-30 13:05:00,41.51,41.52,41.51,41.51,8100.0,28.9212,28.9281,28.9212,28.9212,8100.0
2010-08-30 13:10:00,41.52,41.55,41.51,41.51,12200.0,28.9281,28.949,28.9212,28.9212,12200.0
2010-08-30 13:15:00,41.51,41.56,41.51,41.54,15400.0,28.9212,28.956,28.9212,28.9421,15400.0
2010-08-30 13:20:00,41.54,41.54,41.45,41.48,19500.0,28.9421,28.9421,28.8794,28.9003,19500.0
2010-08-30 13:25:00,41.47,41.48,41.33,41.34,29900.0,28.8933,28.9003,28.7958,28.8027,29900.0
2010-08-30 13:30:00,41.34,41.38,41.33,41.38,9100.0,28.8027,28.8306,28.7958,28.8306,9100.0
2010-08-30 13:35:00,41.37,41.4,41.36,41.36,11700.0,28.8236,28.8445,28.8167,28.8167,11700.0
2010-08-30 13:40:00,41.36,41.43,41.34,41.42,14900.0,28.8167,28.8654,28.8027,28.8585,14900.0
2010-08-30 13:45:00,41.42,41.46,41.41,41.45,9400.0,28.8585,28.8863,28.8515,28.8794,9400.0
2010-08-30 13:50:00,41.45,41.45,41.37,41.37,11500.0,28.8794,28.8794,28.8236,28.8236,11500.0
2010-08-30 13:55:00,41.37,41.4,41.34,41.37,14900.0,28.8236,28.8445,28.8027,28.8236,14900.0
2010-08-30 14:00:00,41.37,41.41,41.34,41.34,31700.0,28.8236,28.8515,28.8027,28.8027,31700.0
2010-08-30 14:05:00,41.34,41.35,41.25,41.3,31700.0,28.8027,28.8097,28.74,28.7749,31700.0
2010-08-30 14:10:00,41.31,41.33,41.31,41.31,12100.0,28.7818,28.7958,28.7818,28.7818,12100.0
2010-08-30 14:15:00,41.31,41.34,41.28,41.34,13900.0,28.7818,28.8027,28.7609,28.8027,13900.0
2010-08-30 14:20:00,41.33,41.34,41.3,41.32,36900.0,28.7958,28.8027,28.7749,28.7888,36900.0
2010-08-30 14:25:00,41.31,41.4,41.31,41.37,31700.0,28.7818,28.8445,28.7818,28.8236,31700.0
2010-08-30 14:30:00,41.37,41.45,41.37,41.4,15500.0,28.8236,28.8794,28.8236,28.8445,15500.0
2010-08-30 14:35:00,41.4,41.4,41.33,41.37,17800.0,28.8445,28.8445,28.7958,28.8236,17800.0
2010-08-30 14:40:00,41.36,41.44,41.36,41.44,17200.0,28.8167,28.8724,28.8167,28.8724,17200.0
2010-08-30 14:45:00,41.43,41.43,41.34,41.35,20000.0,28.8654,28.8654,28.8027,28.8097,20000.0
2010-08-30 14:50:00,41.35,41.42,41.34,41.41,19100.0,28.8097,28.8585,28.8027,28.8515,19100.0
2010-08-30 14:55:00,41.43,41.43,41.38,41.39,14200.0,28.8654,28.8654,28.8306,28.8376,14200.0
2010-08-30 15:00:00,41.4,41.44,41.4,41.43,31200.0,28.8445,28.8724,28.8445,28.8654,31200.0
2010-08-30 15:05:00,41.43,41.46,41.4,41.4,36600.0,28.8654,28.8863,28.8445,28.8445,36600.0
2010-08-30 15:10:00,41.4,41.42,41.4,41.4,21900.0,28.8445,28.8585,28.8445,28.8445,21900.0
2010-08-30 15:15:00,41.4,41.41,41.33,41.35,37400.0,28.8445,28.8515,28.7958,28.8097,37400.0
2010-08-30 15:20:00,41.36,41.38,41.31,41.36,45000.0,28.8167,28.8306,28.7818,28.8167,45000.0
2010-08-30 15:25:00,41.37,41.39,41.32,41.34,39100.0,28.8236,28.8376,28.7888,28.8027,39100.0
2010-08-30 15:30:00,41.34,41.38,41.33,41.34,57800.0,28.8027,28.8306,28.7958,28.8027,57800.0
2010-08-30 15:35:00,41.34,41.41,41.34,41.39,35100.0,28.8027,28.8515,28.8027,28.8376,35100.0
2010-08-30 15:40:00,41.38,41.4,41.35,41.36,102700.0,28.8306,28.8445,28.8097,28.8167,102700.0
2010-08-30 15:45:00,41.36,41.36,41.25,41.28,132900.0,28.8167,28.8167,28.74,28.7609,132900.0
2010-08-30 15:50:00,41.28,41.32,41.27,41.3,114100.0,28.7609,28.7888,28.754,28.7749,114100.0
2010-08-30 15:55:00,41.29,41.3,41.19,41.2,162900.0,28.7679,28.7749,28.6982,28.7052,162900.0
2010-08-31 09:30:00,40.94,41.14,40.92,41.08,52900.0,28.524,28.6634,28.5101,28.6216,52900.0
2010-08-31 09:35:00,41.08,41.08,40.92,41.0,32200.0,28.6216,28.6216,28.5101,28.5658,32200.0
2010-08-31 09:40:00,41.0,41.0,40.8,40.86,47900.0,28.5658,28.5658,28.4265,28.4683,47900.0
2010-08-31 09:45:00,40.88,41.32,40.87,41.27,60400.0,28.4822,28.7888,28.4753,28.754,60400.0
2010-08-31 09:50:00,41.27,41.4,41.24,41.33,136300.0,28.754,28.8445,28.7331,28.7958,136300.0
2010-08-31 09:55:00,41.32,41.39,41.21,41.26,76100.0,28.7888,28.8376,28.7121,28.747,76100.0
2010-08-31 10:00:00,41.24,41.49,41.24,41.41,100100.0,28.7331,28.9072,28.7331,28.8515,100100.0
2010-08-31 10:05:00,41.4,41.46,41.37,41.46,73400.0,28.8445,28.8863,28.8236,28.8863,73400.0
2010-08-31 10:10:00,41.46,41.56,41.43,41.47,53300.0,28.8863,28.956,28.8654,28.8933,53300.0
2010-08-31 10:15:00,41.46,41.5,41.36,41.36,40900.0,28.8863,28.9142,28.8167,28.8167,40900.0
2010-08-31 10:20:00,41.36,41.4,41.3,41.31,49100.0,28.8167,28.8445,28.7749,28.7818,49100.0
2010-08-31 10:25:00,41.32,41.33,41.29,41.33,64100.0,28.7888,28.7958,28.7679,28.7958,64100.0
2010-08-31 10:30:00,41.33,41.36,41.27,41.29,152100.0,28.7958,28.8167,28.754,28.7679,152100.0
2010-08-31 10:35:00,41.28,41.29,41.15,41.21,168500.0,28.7609,28.7679,28.6703,28.7121,168500.0
2010-08-31 10:40:00,41.21,41.32,41.13,41.32,90300.0,28.7121,28.7888,28.6564,28.7888,90300.0
2010-08-31 10:45:00,41.32,41.36,41.28,41.35,41100.0,28.7888,28.8167,28.7609,28.8097,41100.0
2010-08-31 10:50:00,41.36,41.56,41.36,41.55,109500.0,28.8167,28.956,28.8167,28.949,109500.0
2010-08-31 10:55:00,41.55,41.68,41.54,41.68,120500.0,28.949,29.0396,28.9421,29.0396,120500.0
2010-08-31 11:00:00,41.68,41.71,41.59,41.6,65100.0,29.0396,29.0605,28.9769,28.9839,65100.0
2010-08-31 11:05:00,41.6,41.65,41.45,41.45,39300.0,28.9839,29.0187,28.8794,28.8794,39300.0
2010-08-31 11:10:00,41.45,41.49,41.42,41.49,51300.0,28.8794,28.9072,28.8585,28.9072,51300.0
2010-08-31 11:15:00,41.48,41.57,41.46,41.48,22900.0,28.9003,28.963,28.8863,28.9003,22900.0
2010-08-31 11:20:00,41.47,41.6,41.46,41.57,44500.0,28.8933,28.9839,28.8863,28.963,44500.0
2010-08-31 11:25:00,41.57,41.61,41.52,41.52,35400.0,28.963,28.9908,28.9281,28.9281,35400.0
2010-08-31 11:30:00,41.52,41.64,41.51,41.63,26100.0,28.9281,29.0117,28.9212,29.0048,26100.0
2010-08-31 11:35:00,41.62,41.67,41.59,41.59,28900.0,28.9978,29.0326,28.9769,28.9769,28900.0
2010-08-31 11:40:00,41.6,41.62,41.54,41.54,24100.0,28.9839,28.9978,28.9421,28.9421,24100.0
2010-08-31 11:45:00,41.54,41.57,41.52,41.55,26500.0,28.9421,28.963,28.9281,28.949,26500.0
2010-08-31 11:50:00,41.55,41.7,41.53,41.67,39000.0,28.949,29.0535,28.9351,29.0326,39000.0
2010-08-31 11:55:00,41.67,41.67,41.54,41.55,24500.0,29.0326,29.0326,28.9421,28.949,24500.0
2010-08-31 12:00:00,41.56,41.59,41.55,41.56,25000.0,28.956,28.9769,28.949,28.956,25000.0
2010-08-31 12:05:00,41.56,41.59,41.51,41.51,13200.0,28.956,28.9769,28.9212,28.9212,13200.0
2010-08-31 12:10:00,41.51,41.51,41.48,41.49,15200.0,28.9212,28.9212,28.9003,28.9072,15200.0
2010-08-31 12:15:00,41.49,41.53,41.47,41.52,14800.0,28.9072,28.9351,28.8933,28.9281,14800.0
2010-08-31 12:20:00,41.53,41.54,41.48,41.49,17600.0,28.9351,28.9421,28.9003,28.9072,17600.0
2010-08-31 12:25:00,41.49,41.51,41.46,41.47,14200.0,28.9072,28.9212,28.8863,28.8933,14200.0
2010-08-31 12:30:00,41.48,41.54,41.47,41.52,22600.0,28.9003,28.9421,28.8933,28.9281,22600.0
2010-08-31 12:35:00,41.52,41.54,41.47,41.47,20000.0,28.9281,28.9421,28.8933,28.8933,20000.0
2010-08-31 12:40:00,41.46,41.46,41.41,41.42,54700.0,28.8863,28.8863,28.8515,28.8585,54700.0
2010-08-31 12:45:00,41.42,41.51,41.42,41.48,14100.0,28.8585,28.9212,28.8585,28.9003,14100.0
2010-08-31 12:50:00,41.49,41.51,41.44,41.44,35100.0,28.9072,28.9212,28.8724,28.8724,35100.0
2010-08-31 12:55:00,41.44,41.49,41.4,41.48,78600.0,28.8724,28.9072,28.8445,28.9003,78600.0
2010-08-31 13:00:00,41.47,41.49,41.42,41.44,67800.0,28.8933,28.9072,28.8585,28.8724,67800.0
2010-08-31 13:05:00,41.43,41.48,41.43,41.47,18100.0,28.8654,28.9003,28.8654,28.8933,18100.0
2010-08-31 13:10:00,41.48,41.51,41.47,41.49,17500.0,28.9003,28.9212,28.8933,28.9072,17500.0
2010-08-31 13:15:00,41.49,41.49,41.44,41.45,34000.0,28.9072,28.9072,28.8724,28.8794,34000.0
2010-08-31 13:20:00,41.45,41.45,41.4,41.4,103500.0,28.8794,28.8794,28.8445,28.8445,103500.0
2010-08-31 13:25:00,41.4,41.44,41.39,41.44,33200.0,28.8445,28.8724,28.8376,28.8724,33200.0
2010-08-31 13:30:00,41.44,41.47,41.44,41.45,27300.0,28.8724,28.8933,28.8724,28.8794,27300.0
2010-08-31 13:35:00,41.45,41.47,41.42,41.43,53200.0,28.8794,28.8933,28.8585,28.8654,53200.0
2010-08-31 13:40:00,41.44,41.44,41.41,41.41,25500.0,28.8724,28.8724,28.8515,28.8515,25500.0
2010-08-31 13:45:00,41.41,41.42,41.35,41.36,27700.0,28.8515,28.8585,28.8097,28.8167,27700.0
2010-08-31 13:50:00,41.36,41.38,41.35,41.37,21400.0,28.8167,28.8306,28.8097,28.8236,21400.0
2010-08-31 13:55:00,41.36,41.38,41.32,41.32,36000.0,28.8167,28.8306,28.7888,28.7888,36000.0
2010-08-31 14:00:00,41.33,41.39,41.27,41.29,67400.0,28.7958,28.8376,28.754,28.7679,67400.0
2010-08-31 14:05:00,41.28,41.48,41.28,41.41,49800.0,28.7609,28.9003,28.7609,28.8515,49800.0
2010-08-31 14:10:00,41.42,41.47,41.41,41.43,29900.0,28.8585,28.8933,28.8515,28.8654,29900.0
2010-08-31 14:15:00,41.43,41.43,41.2,41.2,57200.0,28.8654,28.8654,28.7052,28.7052,57200.0
2010-08-31 14:20:00,41.19,41.23,41.16,41.17,32400.0,28.6982,28.7261,28.6773,28.6843,32400.0
2010-08-31 14:25:00,41.17,41.25,41.17,41.2,33000.0,28.6843,28.74,28.6843,28.7052,33000.0
2010-08-31 14:30:00,41.21,41.22,41.17,41.17,23500.0,28.7121,28.7191,28.6843,28.6843,23500.0
2010-08-31 14:35:00,41.18,41.2,41.03,41.07,64500.0,28.6912,28.7052,28.5867,28.6146,64500.0
2010-08-31 14:40:00,41.07,41.09,41.0,41.03,45900.0,28.6146,28.6285,28.5658,28.5867,45900.0
2010-08-31 14:45:00,41.02,41.04,40.98,40.98,60400.0,28.5798,28.5937,28.5519,28.5519,60400.0
2010-08-31 14:50:00,40.99,41.11,40.99,41.11,63500.0,28.5589,28.6425,28.5589,28.6425,63500.0
2010-08-31 14:55:00,41.1,41.12,41.07,41.09,33000.0,28.6355,28.6494,28.6146,28.6285,33000.0
2010-08-31 15:00:00,41.1,41.19,41.07,41.16,51400.0,28.6355,28.6982,28.6146,28.6773,51400.0
2010-08-31 15:05:00,41.17,41.17,41.1,41.13,47700.0,28.6843,28.6843,28.6355,28.6564,47700.0
2010-08-31 15:10:00,41.13,41.13,41.06,41.1,63600.0,28.6564,28.6564,28.6076,28.6355,63600.0
2010-08-31 15:15:00,41.1,41.14,41.06,41.13,66500.0,28.6355,28.6634,28.6076,28.6564,66500.0
2010-08-31 15:20:00,41.13,41.15,41.08,41.1,38900.0,28.6564,28.6703,28.6216,28.6355,38900.0
2010-08-31 15:25:00,41.1,41.13,41.07,41.13,38500.0,28.6355,28.6564,28.6146,28.6564,38500.0
2010-08-31 15:30:00,41.13,41.23,41.12,41.17,60900.0,28.6564,28.7261,28.6494,28.6843,60900.0
2010-08-31 15:35:00,41.16,41.19,41.06,41.09,96200.0,28.6773,28.6982,28.6076,28.6285,96200.0
2010-08-31 15:40:00,41.09,41.19,41.09,41.18,64400.0,28.6285,28.6982,28.6285,28.6912,64400.0
2010-08-31 15:45:00,41.18,41.35,41.18,41.29,175400.0,28.6912,28.8097,28.6912,28.7679,175400.0
2010-08-31 15:50:00,41.29,41.34,41.17,41.2,126900.0,28.7679,28.8027,28.6843,28.7052,126900.0
2010-08-31 15:55:00,41.2,41.27,41.19,41.25,105600.0,28.7052,28.754,28.6982,28.74,105600.0
2010-09-01 09:30:00,41.93,42.17,41.82,42.13,64800.0,29.2138,29.381,29.1372,29.3531,64800.0
2010-09-01 09:35:00,42.13,42.13,41.97,41.99,61000.0,29.3531,29.3531,29.2417,29.2556,61000.0
2010-09-01 09:40:00,42.0,42.1,42.0,42.02,34500.0,29.2626,29.3322,29.2626,29.2765,34500.0
2010-09-01 09:45:00,42.04,42.08,42.0,42.07,29800.0,29.2904,29.3183,29.2626,29.3113,29800.0
2010-09-01 09:50:00,42.08,42.14,42.07,42.08,47000.0,29.3183,29.3601,29.3113,29.3183,47000.0
2010-09-01 09:55:00,42.09,42.19,42.06,42.15,52000.0,29.3253,29.3949,29.3044,29.3671,52000.0
2010-09-01 10:00:00,42.16,42.7,42.14,42.63,218800.0,29.374,29.7503,29.3601,29.7015,218800.0
2010-09-01 10:05:00,42.63,42.75,42.58,42.64,91300.0,29.7015,29.7851,29.6667,29.7085,91300.0
2010-09-01 10:10:00,42.64,42.7,42.58,42.7,86300.0,29.7085,29.7503,29.6667,29.7503,86300.0
2010-09-01 10:15:00,42.7,42.77,42.7,42.72,42800.0,29.7503,29.799,29.7503,29.7642,42800.0
2010-09-01 10:20:00,42.72,42.76,42.68,42.73,35800.0,29.7642,29.7921,29.7363,29.7712,35800.0
2010-09-01 10:25:00,42.73,42.77,42.69,42.75,31800.0,29.7712,29.799,29.7433,29.7851,31800.0
2010-09-01 10:30:00,42.74,42.81,42.71,42.76,47900.0,29.7781,29.8269,29.7572,29.7921,47900.0
2010-09-01 10:35:00,42.76,42.8,42.7,42.77,48700.0,29.7921,29.8199,29.7503,29.799,48700.0
2010-09-01 10:40:00,42.78,42.81,42.74,42.79,36800.0,29.806,29.8269,29.7781,29.813,36800.0
2010-09-01 10:45:00,42.78,42.78,42.67,42.69,52400.0,29.806,29.806,29.7294,29.7433,52400.0
2010-09-01 10:50:00,42.69,42.85,42.69,42.79,59200.0,29.7433,29.8548,29.7433,29.813,59200.0
2010-09-01 10:55:00,42.79,42.86,42.74,42.74,55300.0,29.813,29.8617,29.7781,29.7781,55300.0
2010-09-01 11:00:00,42.75,42.77,42.72,42.72,40300.0,29.7851,29.799,29.7642,29.7642,40300.0
2010-09-01 11:05:00,42.72,42.73,42.64,42.65,27800.0,29.7642,29.7712,29.7085,29.7154,27800.0
2010-09-01 11:10:00,42.65,42.7,42.63,42.69,22800.0,29.7154,29.7503,29.7015,29.7433,22800.0
2010-09-01 11:15:00,42.69,42.69,42.63,42.66,33300.0,29.7433,29.7433,29.7015,29.7224,33300.0
2010-09-01 11:20:00,42.66,42.67,42.63,42.66,19400.0,29.7224,29.7294,29.7015,29.7224,19400.0
2010-09-01 11:25:00,42.66,42.72,42.66,42.7,23000.0,29.7224,29.7642,29.7224,29.7503,23000.0
2010-09-01 11:30:00,42.69,42.81,42.69,42.78,20600.0,29.7433,29.8269,29.7433,29.806,20600.0
2010-09-01 11:35:00,42.8,42.81,42.77,42.79,16000.0,29.8199,29.8269,29.799,29.813,16000.0
2010-09-01 11:40:00,42.79,42.86,42.78,42.86,16900.0,29.813,29.8617,29.806,29.8617,16900.0
2010-09-01 11:45:00,42.86,42.88,42.8,42.82,26000.0,29.8617,29.8757,29.8199,29.8339,26000.0
2010-09-01 11:50:00,42.82,42.87,42.82,42.84,39800.0,29.8339,29.8687,29.8339,29.8478,39800.0
2010-09-01 11:55:00,42.84,42.86,42.8,42.8,18700.0,29.8478,29.8617,29.8199,29.8199,18700.0
2010-09-01 12:00:00,42.79,42.85,42.79,42.84,26200.0,29.813,29.8548,29.813,29.8478,26200.0
2010-09-01 12:05:00,42.85,42.87,42.83,42.83,45600.0,29.8548,29.8687,29.8408,29.8408,45600.0
2010-09-01 12:10:00,42.83,42.83,42.75,42.75,26600.0,29.8408,29.8408,29.7851,29.7851,26600.0
2010-09-01 12:15:00,42.75,42.79,42.73,42.73,21100.0,29.7851,29.813,29.7712,29.7712,21100.0
2010-09-01 12:20:00,42.73,42.75,42.67,42.69,23300.0,29.7712,29.7851,29.7294,29.7433,23300.0
2010-09-01 12:25:00,42.69,42.69,42.65,42.68,13700.0,29.7433,29.7433,29.7154,29.7363,13700.0
2010-09-01 12:30:00,42.68,42.69,42.65,42.65,14400.0,29.7363,29.7433,29.7154,29.7154,14400.0
2010-09-01 12:35:00,42.65,42.68,42.63,42.65,19200.0,29.7154,29.7363,29.7015,29.7154,19200.0
2010-09-01 12:40:00,42.65,42.69,42.63,42.69,9800.0,29.7154,29.7433,29.7015,29.7433,9800.0
2010-09-01 12:45:00,42.69,42.72,42.68,42.68,10800.0,29.7433,29.7642,29.7363,29.7363,10800.0
2010-09-01 12:50:00,42.69,42.69,42.62,42.64,17700.0,29.7433,29.7433,29.6945,29.7085,17700.0
2010-09-01 12:55:00,42.65,42.68,42.65,42.68,15700.0,29.7154,29.7363,29.7154,29.7363,15700.0
2010-09-01 13:00:00,42.68,42.72,42.68,42.71,17900.0,29.7363,29.7642,29.7363,29.7572,17900.0
2010-09-01 13:05:00,42.72,42.76,42.71,42.75,16500.0,29.7642,29.7921,29.7572,29.7851,16500.0
2010-09-01 13:10:00,42.76,42.77,42.73,42.74,17500.0,29.7921,29.799,29.7712,29.7781,17500.0
2010-09-01 13:15:00,42.73,42.74,42.68,42.69,12400.0,29.7712,29.7781,29.7363,29.7433,12400.0
2010-09-01 13:20:00,42.7,42.73,42.69,42.71,17700.0,29.7503,29.7712,29.7433,29.7572,17700.0
2010-09-01 13:25:00,42.71,42.75,42.69,42.7,21100.0,29.7572,29.7851,29.7433,29.7503,21100.0
2010-09-01 13:30:00,42.7,42.71,42.67,42.7,21400.0,29.7503,29.7572,29.7294,29.7503,21400.0
2010-09-01 13:35:00,42.7,42.75,42.7,42.72,24500.0,29.7503,29.7851,29.7503,29.7642,24500.0
2010-09-01 13:40:00,42.72,42.75,42.7,42.74,21800.0,29.7642,29.7851,29.7503,29.7781,21800.0
2010-09-01 13:45:00,42.75,42.77,42.72,42.76,33800.0,29.7851,29.799,29.7642,29.7921,33800.0
2010-09-01 13:50:00,42.77,42.77,42.68,42.68,80300.0,29.799,29.799,29.7363,29.7363,80300.0
2010-09-01 13:55:00,42.68,42.68,42.59,42.61,64000.0,29.7363,29.7363,29.6736,29.6876,64000.0
2010-09-01 14:00:00,42.61,42.64,42.59,42.61,36000.0,29.6876,29.7085,29.6736,29.6876,36000.0
2010-09-01 14:05:00,42.61,42.68,42.6,42.65,46200.0,29.6876,29.7363,29.6806,29.7154,46200.0
2010-09-01 14:10:00,42.65,42.69,42.58,42.59,57500.0,29.7154,29.7433,29.6667,29.6736,57500.0
2010-09-01 14:15:00,42.59,42.59,42.53,42.54,35900.0,29.6736,29.6736,29.6318,29.6388,35900.0
2010-09-01 14:20:00,42.55,42.63,42.54,42.58,56900.0,29.6458,29.7015,29.6388,29.6667,56900.0
2010-09-01 14:25:00,42.57,42.63,42.55,42.6,28100.0,29.6597,29.7015,29.6458,29.6806,28100.0
2010-09-01 14:30:00,42.61,42.62,42.6,42.6,29100.0,29.6876,29.6945,29.6806,29.6806,29100.0
2010-09-01 14:35:00,42.61,42.61,42.53,42.56,22800.0,29.6876,29.6876,29.6318,29.6527,22800.0
2010-09-01 14:40:00,42.57,42.62,42.56,42.58,29200.0,29.6597,29.6945,29.6527,29.6667,29200.0
2010-09-01 14:45:00,42.59,42.62,42.57,42.59,21900.0,29.6736,29.6945,29.6597,29.6736,21900.0
2010-09-01 14:50:00,42.59,42.62,42.56,42.56,39500.0,29.6736,29.6945,29.6527,29.6527,39500.0
2010-09-01 14:55:00,42.57,42.62,42.56,42.6,26400.0,29.6597,29.6945,29.6527,29.6806,26400.0
2010-09-01 15:00:00,42.61,42.61,42.57,42.6,34200.0,29.6876,29.6876,29.6597,29.6806,34200.0
2010-09-01 15:05:00,42.6,42.66,42.59,42.64,47800.0,29.6806,29.7224,29.6736,29.7085,47800.0
2010-09-01 15:10:00,42.64,42.68,42.63,42.67,52600.0,29.7085,29.7363,29.7015,29.7294,52600.0
2010-09-01 15:15:00,42.67,42.67,42.63,42.63,25400.0,29.7294,29.7294,29.7015,29.7015,25400.0
2010-09-01 15:20:00,42.63,42.71,42.6,42.68,84000.0,29.7015,29.7572,29.6806,29.7363,84000.0
2010-09-01 15:25:00,42.68,42.7,42.63,42.7,53900.0,29.7363,29.7503,29.7015,29.7503,53900.0
2010-09-01 15:30:00,42.69,42.74,42.65,42.72,71800.0,29.7433,29.7781,29.7154,29.7642,71800.0
2010-09-01 15:35:00,42.73,42.75,42.71,42.72,55600.0,29.7712,29.7851,29.7572,29.7642,55600.0
2010-09-01 15:40:00,42.72,42.81,42.72,42.79,73600.0,29.7642,29.8269,29.7642,29.813,73600.0
2010-09-01 15:45:00,42.79,42.84,42.76,42.76,89200.0,29.813,29.8478,29.7921,29.7921,89200.0
2010-09-01 15:50:00,42.76,42.77,42.65,42.67,103600.0,29.7921,29.799,29.7154,29.7294,103600.0
2010-09-01 15:55:00,42.66,42.77,42.66,42.75,118500.0,29.7224,29.799,29.7224,29.7851,118500.0
2010-09-02 09:30:00,42.97,43.32,42.87,43.32,268000.0,29.9384,30.1822,29.8687,30.1822,268000.0
2010-09-02 09:35:00,43.33,43.8,43.32,43.57,469700.0,30.1892,30.5167,30.1822,30.3564,469700.0
2010-09-02 09:40:00,43.57,43.6,43.51,43.56,307600.0,30.3564,30.3773,30.3146,30.3495,307600.0
2010-09-02 09:45:00,43.57,43.57,43.45,43.51,215000.0,30.3564,30.3564,30.2728,30.3146,215000.0
2010-09-02 09:50:00,43.51,43.62,43.47,43.51,163800.0,30.3146,30.3913,30.2868,30.3146,163800.0
2010-09-02 09:55:00,43.51,43.6,43.49,43.53,151200.0,30.3146,30.3773,30.3007,30.3286,151200.0
2010-09-02 10:00:00,43.55,43.71,43.53,43.56,169700.0,30.3425,30.454,30.3286,30.3495,169700.0
2010-09-02 10:05:00,43.56,43.6,43.53,43.53,104900.0,30.3495,30.3773,30.3286,30.3286,104900.0
2010-09-02 10:10:00,43.53,43.68,43.53,43.66,102800.0,30.3286,30.4331,30.3286,30.4191,102800.0
2010-09-02 10:15:00,43.67,43.68,43.59,43.6,95100.0,30.4261,30.4331,30.3704,30.3773,95100.0
2010-09-02 10:20:00,43.6,43.63,43.57,43.63,100400.0,30.3773,30.3982,30.3564,30.3982,100400.0
2010-09-02 10:25:00,43.63,43.77,43.62,43.75,130600.0,30.3982,30.4958,30.3913,30.4818,130600.0
2010-09-02 10:30:00,43.76,43.77,43.72,43.76,104400.0,30.4888,30.4958,30.4609,30.4888,104400.0
2010-09-02 10:35:00,43.76,43.85,43.75,43.83,69100.0,30.4888,30.5515,30.4818,30.5376,69100.0
2010-09-02 10:40:00,43.83,43.88,43.83,43.85,99000.0,30.5376,30.5724,30.5376,30.5515,99000.0
2010-09-02 10:45:00,43.85,43.86,43.77,43.8,112500.0,30.5515,30.5585,30.4958,30.5167,112500.0
2010-09-02 10:50:00,43.81,43.81,43.74,43.74,104400.0,30.5236,30.5236,30.4749,30.4749,104400.0
2010-09-02 10:55:00,43.75,43.77,43.74,43.76,85600.0,30.4818,30.4958,30.4749,30.4888,85600.0
2010-09-02 11:00:00,43.76,43.87,43.75,43.85,84200.0,30.4888,30.5654,30.4818,30.5515,84200.0
2010-09-02 11:05:00,43.85,43.85,43.79,43.8,69100.0,30.5515,30.5515,30.5097,30.5167,69100.0
2010-09-02 11:10:00,43.8,43.81,43.78,43.78,69400.0,30.5167,30.5236,30.5027,30.5027,69400.0
2010-09-02 11:15:00,43.77,43.81,43.74,43.8,71000.0,30.4958,30.5236,30.4749,30.5167,71000.0
2010-09-02 11:20:00,43.79,43.8,43.75,43.79,68400.0,30.5097,30.5167,30.4818,30.5097,68400.0
2010-09-02 11:25:00,43.79,43.79,43.71,43.77,75000.0,30.5097,30.5097,30.454,30.4958,75000.0
2010-09-02 11:30:00,43.76,43.87,43.75,43.85,59400.0,30.4888,30.5654,30.4818,30.5515,59400.0
2010-09-02 11:35:00,43.86,43.86,43.79,43.82,57800.0,30.5585,30.5585,30.5097,30.5306,57800.0
2010-09-02 11:40:00,43.82,43.95,43.82,43.93,91500.0,30.5306,30.6212,30.5306,30.6072,91500.0
2010-09-02 11:45:00,43.93,43.94,43.89,43.94,45600.0,30.6072,30.6142,30.5794,30.6142,45600.0
2010-09-02 11:50:00,43.94,44.02,43.93,44.02,36800.0,30.6142,30.67,30.6072,30.67,36800.0
2010-09-02 11:55:00,44.02,44.02,43.94,43.96,66100.0,30.67,30.67,30.6142,30.6281,66100.0
2010-09-02 12:00:00,43.96,44.01,43.91,43.97,66700.0,30.6281,30.663,30.5933,30.6351,66700.0
2010-09-02 12:05:00,43.97,44.05,43.96,44.05,40400.0,30.6351,30.6909,30.6281,30.6909,40400.0
2010-09-02 12:10:00,44.05,44.12,44.04,44.11,45900.0,30.6909,30.7396,30.6839,30.7327,45900.0
2010-09-02 12:15:00,44.12,44.13,44.07,44.12,53100.0,30.7396,30.7466,30.7048,30.7396,53100.0
2010-09-02 12:20:00,44.13,44.15,44.11,44.12,77100.0,30.7466,30.7605,30.7327,30.7396,77100.0
2010-09-02 12:25:00,44.11,44.17,44.09,44.17,45100.0,30.7327,30.7745,30.7187,30.7745,45100.0
2010-09-02 12:30:00,44.16,44.21,44.16,44.21,34600.0,30.7675,30.8023,30.7675,30.8023,34600.0
2010-09-02 12:35:00,44.2,44.24,44.2,44.23,41800.0,30.7954,30.8232,30.7954,30.8163,41800.0
2010-09-02 12:40:00,44.23,44.25,44.17,44.17,54200.0,30.8163,30.8302,30.7745,30.7745,54200.0
2010-09-02 12:45:00,44.18,44.19,44.13,44.17,60600.0,30.7814,30.7884,30.7466,30.7745,60600.0
2010-09-02 12:50:00,44.18,44.18,44.07,44.07,89800.0,30.7814,30.7814,30.7048,30.7048,89800.0
2010-09-02 12:55:00,44.08,44.09,43.98,43.99,138500.0,30.7118,30.7187,30.6421,30.6491,138500.0
2010-09-02 13:00:00,43.99,43.99,43.93,43.94,68300.0,30.6491,30.6491,30.6072,30.6142,68300.0
2010-09-02 13:05:00,43.95,43.99,43.95,43.98,30400.0,30.6212,30.6491,30.6212,30.6421,30400.0
2010-09-02 13:10:00,43.99,43.99,43.94,43.98,36900.0,30.6491,30.6491,30.6142,30.6421,36900.0
2010-09-02 13:15:00,43.98,44.02,43.98,44.01,42100.0,30.6421,30.67,30.6421,30.663,42100.0
2010-09-02 13:20:00,44.0,44.06,44.0,44.04,32000.0,30.656,30.6978,30.656,30.6839,32000.0
2010-09-02 13:25:00,44.04,44.07,44.02,44.07,40600.0,30.6839,30.7048,30.67,30.7048,40600.0
2010-09-02 13:30:00,44.06,44.09,44.05,44.09,39300.0,30.6978,30.7187,30.6909,30.7187,39300.0
2010-09-02 13:35:00,44.1,44.12,44.09,44.1,33000.0,30.7257,30.7396,30.7187,30.7257,33000.0
2010-09-02 13:40:00,44.1,44.18,44.1,44.18,28400.0,30.7257,30.7814,30.7257,30.7814,28400.0
2010-09-02 13:45:00,44.18,44.19,44.16,44.17,33500.0,30.7814,30.7884,30.7675,30.7745,33500.0
2010-09-02 13:50:00,44.17,44.23,44.17,44.22,32500.0,30.7745,30.8163,30.7745,30.8093,32500.0
2010-09-02 13:55:00,44.22,44.24,44.2,44.2,51200.0,30.8093,30.8232,30.7954,30.7954,51200.0
2010-09-02 14:00:00,44.2,44.21,44.16,44.2,66200.0,30.7954,30.8023,30.7675,30.7954,66200.0
2010-09-02 14:05:00,44.2,44.22,44.19,44.22,62700.0,30.7954,30.8093,30.7884,30.8093,62700.0
2010-09-02 14:10:00,44.22,44.29,44.19,44.28,61100.0,30.8093,30.8581,30.7884,30.8511,61100.0
2010-09-02 14:15:00,44.28,44.31,44.27,44.3,59200.0,30.8511,30.872,30.8441,30.865,59200.0
2010-09-02 14:20:00,44.31,44.33,44.3,44.3,57700.0,30.872,30.8859,30.865,30.865,57700.0
2010-09-02 14:25:00,44.3,44.34,44.3,44.31,49400.0,30.865,30.8929,30.865,30.872,49400.0
2010-09-02 14:30:00,44.31,44.33,44.31,44.32,44300.0,30.872,30.8859,30.872,30.879,44300.0
2010-09-02 14:35:00,44.33,44.33,44.28,44.31,66700.0,30.8859,30.8859,30.8511,30.872,66700.0
2010-09-02 14:40:00,44.31,44.31,44.23,44.23,58400.0,30.872,30.872,30.8163,30.8163,58400.0
2010-09-02 14:45:00,44.23,44.27,44.23,44.23,49300.0,30.8163,30.8441,30.8163,30.8163,49300.0
2010-09-02 14:50:00,44.23,44.28,44.23,44.28,53000.0,30.8163,30.8511,30.8163,30.8511,53000.0
2010-09-02 14:55:00,44.28,44.32,44.26,44.3,61900.0,30.8511,30.879,30.8372,30.865,61900.0
2010-09-02 15:00:00,44.31,44.31,44.23,44.25,61800.0,30.872,30.872,30.8163,30.8302,61800.0
2010-09-02 15:05:00,44.26,44.26,44.2,44.22,77200.0,30.8372,30.8372,30.7954,30.8093,77200.0
2010-09-02 15:10:00,44.21,44.26,44.21,44.22,73000.0,30.8023,30.8372,30.8023,30.8093,73000.0
2010-09-02 15:15:00,44.22,44.26,44.2,44.26,85800.0,30.8093,30.8372,30.7954,30.8372,85800.0
2010-09-02 15:20:00,44.26,44.32,44.25,44.29,91500.0,30.8372,30.879,30.8302,30.8581,91500.0
2010-09-02 15:25:00,44.3,44.31,44.23,44.26,71300.0,30.865,30.872,30.8163,30.8372,71300.0
2010-09-02 15:30:00,44.25,44.26,44.21,44.23,121600.0,30.8302,30.8372,30.8023,30.8163,121600.0
2010-09-02 15:35:00,44.23,44.24,44.21,44.23,153600.0,30.8163,30.8232,30.8023,30.8163,153600.0
2010-09-02 15:40:00,44.22,44.23,44.16,44.16,127800.0,30.8093,30.8163,30.7675,30.7675,127800.0
2010-09-02 15:45:00,44.17,44.27,44.17,44.27,168000.0,30.7745,30.8441,30.7745,30.8441,168000.0
2010-09-02 15:50:00,44.27,44.27,44.22,44.22,146700.0,30.8441,30.8441,30.8093,30.8093,146700.0
2010-09-02 15:55:00,44.23,44.24,44.21,44.22,204700.0,30.8163,30.8232,30.8023,30.8093,204700.0
2010-09-03 09:30:00,44.76,44.95,44.75,44.91,79800.0,31.1855,31.3179,31.1786,31.29,79800.0
2010-09-03 09:35:00,44.91,45.06,44.89,45.06,99600.0,31.29,31.3946,31.2761,31.3946,99600.0
2010-09-03 09:40:00,45.06,45.11,45.01,45.02,82600.0,31.3946,31.4294,31.3597,31.3667,82600.0
2010-09-03 09:45:00,45.02,45.02,44.96,44.98,38800.0,31.3667,31.3667,31.3249,31.3388,38800.0
2010-09-03 09:50:00,44.98,45.08,44.97,45.06,28100.0,31.3388,31.4085,31.3318,31.3946,28100.0
2010-09-03 09:55:00,45.06,45.1,45.06,45.1,24000.0,31.3946,31.4224,31.3946,31.4224,24000.0
2010-09-03 10:00:00,45.09,45.1,44.96,45.08,165800.0,31.4155,31.4224,31.3249,31.4085,165800.0
2010-09-03 10:05:00,45.07,45.08,44.87,44.87,83400.0,31.4015,31.4085,31.2622,31.2622,83400.0
2010-09-03 10:10:00,44.88,44.9,44.75,44.8,86000.0,31.2691,31.2831,31.1786,31.2134,86000.0
2010-09-03 10:15:00,44.81,44.97,44.75,44.94,121600.0,31.2204,31.3318,31.1786,31.3109,121600.0
2010-09-03 10:20:00,44.94,44.99,44.88,44.9,65600.0,31.3109,31.3458,31.2691,31.2831,65600.0
2010-09-03 10:25:00,44.9,44.91,44.82,44.86,104200.0,31.2831,31.29,31.2273,31.2552,104200.0
2010-09-03 10:30:00,44.86,44.86,44.75,44.76,88400.0,31.2552,31.2552,31.1786,31.1855,88400.0
2010-09-03 10:35:00,44.75,44.78,44.7,44.76,78400.0,31.1786,31.1995,31.1437,31.1855,78400.0
2010-09-03 10:40:00,44.77,44.79,44.72,44.76,61100.0,31.1925,31.2064,31.1577,31.1855,61100.0
2010-09-03 10:45:00,44.76,44.76,44.68,44.7,34000.0,31.1855,31.1855,31.1298,31.1437,34000.0
2010-09-03 10:50:00,44.69,44.69,44.64,44.65,27900.0,31.1368,31.1368,31.1019,31.1089,27900.0
2010-09-03 10:55:00,44.64,44.67,44.57,44.67,38100.0,31.1019,31.1228,31.0532,31.1228,38100.0
2010-09-03 11:00:00,44.67,44.68,44.6,44.61,54400.0,31.1228,31.1298,31.0741,31.081,54400.0
2010-09-03 11:05:00,44.61,44.71,44.6,44.69,39800.0,31.081,31.1507,31.0741,31.1368,39800.0
2010-09-03 11:10:00,44.69,44.74,44.62,44.74,51500.0,31.1368,31.1716,31.088,31.1716,51500.0
2010-09-03 11:15:00,44.74,44.79,44.71,44.75,48800.0,31.1716,31.2064,31.1507,31.1786,48800.0
2010-09-03 11:20:00,44.76,44.76,44.71,44.71,22400.0,31.1855,31.1855,31.1507,31.1507,22400.0
2010-09-03 11:25:00,44.71,44.76,44.69,44.71,48500.0,31.1507,31.1855,31.1368,31.1507,48500.0
2010-09-03 11:30:00,44.71,44.74,44.68,44.68,37000.0,31.1507,31.1716,31.1298,31.1298,37000.0
2010-09-03 11:35:00,44.68,44.68,44.59,44.63,36700.0,31.1298,31.1298,31.0671,31.095,36700.0
2010-09-03 11:40:00,44.64,44.7,44.64,44.69,24400.0,31.1019,31.1437,31.1019,31.1368,24400.0
2010-09-03 11:45:00,44.69,44.71,44.66,44.66,44600.0,31.1368,31.1507,31.1159,31.1159,44600.0
2010-09-03 11:50:00,44.66,44.68,44.63,44.68,47900.0,31.1159,31.1298,31.095,31.1298,47900.0
2010-09-03 11:55:00,44.68,44.72,44.68,44.68,52100.0,31.1298,31.1577,31.1298,31.1298,52100.0
2010-09-03 12:00:00,44.68,44.7,44.64,44.69,30600.0,31.1298,31.1437,31.1019,31.1368,30600.0
2010-09-03 12:05:00,44.69,44.71,44.69,44.7,19800.0,31.1368,31.1507,31.1368,31.1437,19800.0
2010-09-03 12:10:00,44.7,44.71,44.66,44.67,29200.0,31.1437,31.1507,31.1159,31.1228,29200.0
2010-09-03 12:15:00,44.67,44.67,44.62,44.65,28100.0,31.1228,31.1228,31.088,31.1089,28100.0
2010-09-03 12:20:00,44.66,44.68,44.65,44.66,15100.0,31.1159,31.1298,31.1089,31.1159,15100.0
2010-09-03 12:25:00,44.66,44.67,44.61,44.64,20900.0,31.1159,31.1228,31.081,31.1019,20900.0
2010-09-03 12:30:00,44.64,44.7,44.64,44.68,22800.0,31.1019,31.1437,31.1019,31.1298,22800.0
2010-09-03 12:35:00,44.69,44.75,44.69,44.74,34000.0,31.1368,31.1786,31.1368,31.1716,34000.0
2010-09-03 12:40:00,44.74,44.74,44.7,44.71,24600.0,31.1716,31.1716,31.1437,31.1507,24600.0
2010-09-03 12:45:00,44.71,44.72,44.65,44.65,18400.0,31.1507,31.1577,31.1089,31.1089,18400.0
2010-09-03 12:50:00,44.65,44.68,44.63,44.64,33700.0,31.1089,31.1298,31.095,31.1019,33700.0
2010-09-03 12:55:00,44.64,44.68,44.6,44.61,94300.0,31.1019,31.1298,31.0741,31.081,94300.0
2010-09-03 13:00:00,44.62,44.66,44.6,44.62,45400.0,31.088,31.1159,31.0741,31.088,45400.0
2010-09-03 13:05:00,44.62,44.63,44.6,44.61,26000.0,31.088,31.095,31.0741,31.081,26000.0
2010-09-03 13:10:00,44.6,44.61,44.58,44.58,32500.0,31.0741,31.081,31.0601,31.0601,32500.0
2010-09-03 13:15:00,44.58,44.61,44.56,44.6,35300.0,31.0601,31.081,31.0462,31.0741,35300.0
2010-09-03 13:20:00,44.6,44.62,44.58,44.61,25900.0,31.0741,31.088,31.0601,31.081,25900.0
2010-09-03 13:25:00,44.61,44.62,44.5,44.5,186200.0,31.081,31.088,31.0044,31.0044,186200.0
2010-09-03 13:30:00,44.51,44.56,44.51,44.55,34000.0,31.0113,31.0462,31.0113,31.0392,34000.0
2010-09-03 13:35:00,44.56,44.63,44.55,44.63,33600.0,31.0462,31.095,31.0392,31.095,33600.0
2010-09-03 13:40:00,44.63,44.64,44.58,44.59,49300.0,31.095,31.1019,31.0601,31.0671,49300.0
2010-09-03 13:45:00,44.59,44.62,44.59,44.62,32500.0,31.0671,31.088,31.0671,31.088,32500.0
2010-09-03 13:50:00,44.62,44.7,44.62,44.69,22400.0,31.088,31.1437,31.088,31.1368,22400.0
2010-09-03 13:55:00,44.69,44.72,44.67,44.67,21300.0,31.1368,31.1577,31.1228,31.1228,21300.0
2010-09-03 14:00:00,44.68,44.72,44.65,44.71,28800.0,31.1298,31.1577,31.1089,31.1507,28800.0
2010-09-03 14:05:00,44.71,44.73,44.7,44.7,19000.0,31.1507,31.1646,31.1437,31.1437,19000.0
2010-09-03 14:10:00,44.69,44.7,44.65,44.69,34700.0,31.1368,31.1437,31.1089,31.1368,34700.0
2010-09-03 14:15:00,44.69,44.74,44.68,44.74,19300.0,31.1368,31.1716,31.1298,31.1716,19300.0
2010-09-03 14:20:00,44.74,44.79,44.72,44.78,24700.0,31.1716,31.2064,31.1577,31.1995,24700.0
2010-09-03 14:25:00,44.79,44.81,44.75,44.75,30200.0,31.2064,31.2204,31.1786,31.1786,30200.0
2010-09-03 14:30:00,44.74,44.75,44.7,44.7,40800.0,31.1716,31.1786,31.1437,31.1437,40800.0
2010-09-03 14:35:00,44.7,44.77,44.68,44.72,71100.0,31.1437,31.1925,31.1298,31.1577,71100.0
2010-09-03 14:40:00,44.73,44.76,44.72,44.75,22100.0,31.1646,31.1855,31.1577,31.1786,22100.0
2010-09-03 14:45:00,44.75,44.76,44.68,44.69,24200.0,31.1786,31.1855,31.1298,31.1368,24200.0
2010-09-03 14:50:00,44.68,44.72,44.68,44.7,24700.0,31.1298,31.1577,31.1298,31.1437,24700.0
2010-09-03 14:55:00,44.7,44.71,44.66,44.67,51200.0,31.1437,31.1507,31.1159,31.1228,51200.0
2010-09-03 15:00:00,44.67,44.69,44.66,44.68,65400.0,31.1228,31.1368,31.1159,31.1298,65400.0
2010-09-03 15:05:00,44.67,44.7,44.66,44.69,44600.0,31.1228,31.1437,31.1159,31.1368,44600.0
2010-09-03 15:10:00,44.69,44.74,44.68,44.71,40700.0,31.1368,31.1716,31.1298,31.1507,40700.0
2010-09-03 15:15:00,44.71,44.76,44.69,44.76,41000.0,31.1507,31.1855,31.1368,31.1855,41000.0
2010-09-03 15:20:00,44.77,44.8,44.74,44.78,43000.0,31.1925,31.2134,31.1716,31.1995,43000.0
2010-09-03 15:25:00,44.78,44.81,44.78,44.8,56100.0,31.1995,31.2204,31.1995,31.2134,56100.0
2010-09-03 15:30:00,44.8,44.84,44.73,44.74,62100.0,31.2134,31.2413,31.1646,31.1716,62100.0
2010-09-03 15:35:00,44.75,44.79,44.74,44.77,62600.0,31.1786,31.2064,31.1716,31.1925,62600.0
2010-09-03 15:40:00,44.77,44.89,44.77,44.89,83600.0,31.1925,31.2761,31.1925,31.2761,83600.0
2010-09-03 15:45:00,44.9,44.92,44.87,44.9,107700.0,31.2831,31.297,31.2622,31.2831,107700.0
2010-09-03 15:50:00,44.91,44.94,44.88,44.89,101700.0,31.29,31.3109,31.2691,31.2761,101700.0
2010-09-03 15:55:00,44.89,44.99,44.88,44.98,198500.0,31.2761,31.3458,31.2691,31.3388,198500.0
2010-09-07 09:30:00,44.96,45.16,44.72,44.76,77100.0,31.3249,31.4642,31.1577,31.1855,77100.0
2010-09-07 09:35:00,44.76,44.91,44.76,44.91,42500.0,31.1855,31.29,31.1855,31.29,42500.0
2010-09-07 09:40:00,44.93,44.98,44.88,44.94,41200.0,31.304,31.3388,31.2691,31.3109,41200.0
2010-09-07 09:45:00,44.94,44.96,44.88,44.88,36300.0,31.3109,31.3249,31.2691,31.2691,36300.0
2010-09-07 09:50:00,44.88,44.88,44.77,44.79,33900.0,31.2691,31.2691,31.1925,31.2064,33900.0
2010-09-07 09:55:00,44.79,44.82,44.66,44.67,50000.0,31.2064,31.2273,31.1159,31.1228,50000.0
2010-09-07 10:00:00,44.67,44.79,44.67,44.79,46200.0,31.1228,31.2064,31.1228,31.2064,46200.0
2010-09-07 10:05:00,44.79,44.91,44.77,44.89,42800.0,31.2064,31.29,31.1925,31.2761,42800.0
2010-09-07 10:10:00,44.89,44.93,44.82,44.84,76100.0,31.2761,31.304,31.2273,31.2413,76100.0
2010-09-07 10:15:00,44.84,44.84,44.75,44.78,67600.0,31.2413,31.2413,31.1786,31.1995,67600.0
2010-09-07 10:20:00,44.78,44.83,44.74,44.83,52500.0,31.1995,31.2343,31.1716,31.2343,52500.0
2010-09-07 10:25:00,44.83,44.93,44.83,44.93,55800.0,31.2343,31.304,31.2343,31.304,55800.0
2010-09-07 10:30:00,44.94,44.94,44.88,44.92,54800.0,31.3109,31.3109,31.2691,31.297,54800.0
2010-09-07 10:35:00,44.91,44.91,44.83,44.89,60000.0,31.29,31.29,31.2343,31.2761,60000.0
2010-09-07 10:40:00,44.89,44.97,44.88,44.95,43600.0,31.2761,31.3318,31.2691,31.3179,43600.0
2010-09-07 10:45:00,44.96,44.99,44.95,44.96,43800.0,31.3249,31.3458,31.3179,31.3249,43800.0
2010-09-07 10:50:00,44.96,44.97,44.91,44.91,50500.0,31.3249,31.3318,31.29,31.29,50500.0
2010-09-07 10:55:00,44.91,45.03,44.91,44.99,52800.0,31.29,31.3736,31.29,31.3458,52800.0
2010-09-07 11:00:00,44.99,45.0,44.86,44.87,61400.0,31.3458,31.3527,31.2552,31.2622,61400.0
2010-09-07 11:05:00,44.88,44.91,44.86,44.9,36600.0,31.2691,31.29,31.2552,31.2831,36600.0
2010-09-07 11:10:00,44.9,44.92,44.8,44.83,50300.0,31.2831,31.297,31.2134,31.2343,50300.0
2010-09-07 11:15:00,44.84,44.89,44.81,44.89,31300.0,31.2413,31.2761,31.2204,31.2761,31300.0
2010-09-07 11:20:00,44.89,45.07,44.89,45.05,29800.0,31.2761,31.4015,31.2761,31.3876,29800.0
2010-09-07 11:25:00,45.06,45.09,45.03,45.09,39800.0,31.3946,31.4155,31.3736,31.4155,39800.0
2010-09-07 11:30:00,45.1,45.13,45.03,45.03,32300.0,31.4224,31.4433,31.3736,31.3736,32300.0
2010-09-07 11:35:00,45.04,45.08,45.03,45.06,32200.0,31.3806,31.4085,31.3736,31.3946,32200.0
2010-09-07 11:40:00,45.06,45.08,45.04,45.07,24700.0,31.3946,31.4085,31.3806,31.4015,24700.0
2010-09-07 11:45:00,45.08,45.11,45.07,45.1,26500.0,31.4085,31.4294,31.4015,31.4224,26500.0
2010-09-07 11:50:00,45.09,45.1,44.99,44.99,25100.0,31.4155,31.4224,31.3458,31.3458,25100.0
2010-09-07 11:55:00,45.0,45.13,44.99,45.13,31300.0,31.3527,31.4433,31.3458,31.4433,31300.0
2010-09-07 12:00:00,45.13,45.13,45.07,45.08,40000.0,31.4433,31.4433,31.4015,31.4085,40000.0
2010-09-07 12:05:00,45.09,45.13,45.08,45.13,42000.0,31.4155,31.4433,31.4085,31.4433,42000.0
2010-09-07 12:10:00,45.12,45.14,45.08,45.09,37000.0,31.4364,31.4503,31.4085,31.4155,37000.0
2010-09-07 12:15:00,45.09,45.09,45.04,45.04,21000.0,31.4155,31.4155,31.3806,31.3806,21000.0
2010-09-07 12:20:00,45.04,45.06,44.99,45.02,46400.0,31.3806,31.3946,31.3458,31.3667,46400.0
2010-09-07 12:25:00,45.02,45.03,44.98,45.02,29000.0,31.3667,31.3736,31.3388,31.3667,29000.0
2010-09-07 12:30:00,45.01,45.01,44.92,44.93,31000.0,31.3597,31.3597,31.297,31.304,31000.0
2010-09-07 12:35:00,44.93,44.95,44.91,44.95,26500.0,31.304,31.3179,31.29,31.3179,26500.0
2010-09-07 12:40:00,44.95,45.01,44.95,44.99,22200.0,31.3179,31.3597,31.3179,31.3458,22200.0
2010-09-07 12:45:00,44.99,45.03,44.99,45.02,15700.0,31.3458,31.3736,31.3458,31.3667,15700.0
2010-09-07 12:50:00,45.02,45.03,44.97,45.01,22400.0,31.3667,31.3736,31.3318,31.3597,22400.0
2010-09-07 12:55:00,45.01,45.02,44.96,44.98,26200.0,31.3597,31.3667,31.3249,31.3388,26200.0
2010-09-07 13:00:00,44.98,44.99,44.92,44.93,15900.0,31.3388,31.3458,31.297,31.304,15900.0
2010-09-07 13:05:00,44.92,44.92,44.86,44.89,29600.0,31.297,31.297,31.2552,31.2761,29600.0
2010-09-07 13:10:00,44.89,44.93,44.89,44.93,18700.0,31.2761,31.304,31.2761,31.304,18700.0
2010-09-07 13:15:00,44.93,44.96,44.93,44.94,18100.0,31.304,31.3249,31.304,31.3109,18100.0
2010-09-07 13:20:00,44.94,44.96,44.87,44.94,24800.0,31.3109,31.3249,31.2622,31.3109,24800.0
2010-09-07 13:25:00,44.93,45.01,44.93,44.98,26100.0,31.304,31.3597,31.304,31.3388,26100.0
2010-09-07 13:30:00,44.97,45.02,44.97,45.02,14700.0,31.3318,31.3667,31.3318,31.3667,14700.0
2010-09-07 13:35:00,45.02,45.03,45.0,45.03,23700.0,31.3667,31.3736,31.3527,31.3736,23700.0
2010-09-07 13:40:00,45.02,45.04,44.98,44.98,20600.0,31.3667,31.3806,31.3388,31.3388,20600.0
2010-09-07 13:45:00,44.98,45.03,44.98,45.02,16800.0,31.3388,31.3736,31.3388,31.3667,16800.0
2010-09-07 13:50:00,45.02,45.05,45.02,45.05,25000.0,31.3667,31.3876,31.3667,31.3876,25000.0
2010-09-07 13:55:00,45.05,45.11,45.04,45.1,28800.0,31.3876,31.4294,31.3806,31.4224,28800.0
2010-09-07 14:00:00,45.1,45.1,45.03,45.04,14600.0,31.4224,31.4224,31.3736,31.3806,14600.0
2010-09-07 14:05:00,45.04,45.05,44.97,44.97,43400.0,31.3806,31.3876,31.3318,31.3318,43400.0
2010-09-07 14:10:00,44.98,45.0,44.96,44.98,28000.0,31.3388,31.3527,31.3249,31.3388,28000.0
2010-09-07 14:15:00,44.98,45.07,44.97,45.02,34000.0,31.3388,31.4015,31.3318,31.3667,34000.0
2010-09-07 14:20:00,45.02,45.03,44.99,45.01,14900.0,31.3667,31.3736,31.3458,31.3597,14900.0
2010-09-07 14:25:00,45.02,45.04,44.99,45.0,22000.0,31.3667,31.3806,31.3458,31.3527,22000.0
2010-09-07 14:30:00,44.99,45.0,44.94,44.94,22600.0,31.3458,31.3527,31.3109,31.3109,22600.0
2010-09-07 14:35:00,44.94,44.97,44.9,44.9,37000.0,31.3109,31.3318,31.2831,31.2831,37000.0
2010-09-07 14:40:00,44.9,44.9,44.85,44.86,45400.0,31.2831,31.2831,31.2482,31.2552,45400.0
2010-09-07 14:45:00,44.86,44.92,44.86,44.91,16900.0,31.2552,31.297,31.2552,31.29,16900.0
2010-09-07 14:50:00,44.91,44.95,44.89,44.9,27600.0,31.29,31.3179,31.2761,31.2831,27600.0
2010-09-07 14:55:00,44.89,44.91,44.83,44.87,49200.0,31.2761,31.29,31.2343,31.2622,49200.0
2010-09-07 15:00:00,44.86,44.91,44.82,44.91,48000.0,31.2552,31.29,31.2273,31.29,48000.0
2010-09-07 15:05:00,44.91,44.91,44.83,44.86,60000.0,31.29,31.29,31.2343,31.2552,60000.0
2010-09-07 15:10:00,44.86,44.92,44.84,44.92,31200.0,31.2552,31.297,31.2413,31.297,31200.0
2010-09-07 15:15:00,44.91,44.92,44.88,44.9,44700.0,31.29,31.297,31.2691,31.2831,44700.0
2010-09-07 15:20:00,44.9,44.94,44.88,44.89,55400.0,31.2831,31.3109,31.2691,31.2761,55400.0
2010-09-07 15:25:00,44.9,44.93,44.86,44.93,46000.0,31.2831,31.304,31.2552,31.304,46000.0
2010-09-07 15:30:00,44.92,44.96,44.92,44.92,61700.0,31.297,31.3249,31.297,31.297,61700.0
2010-09-07 15:35:00,44.93,45.04,44.93,45.02,96400.0,31.304,31.3806,31.304,31.3667,96400.0
2010-09-07 15:40:00,45.02,45.05,45.02,45.03,78900.0,31.3667,31.3876,31.3667,31.3736,78900.0
2010-09-07 15:45:00,45.04,45.08,45.01,45.03,110900.0,31.3806,31.4085,31.3597,31.3736,110900.0
2010-09-07 15:50:00,45.02,45.03,44.93,44.93,92400.0,31.3667,31.3736,31.304,31.304,92400.0
2010-09-07 15:55:00,44.93,45.02,44.93,44.98,192300.0,31.304,31.3667,31.304,31.3388,192300.0
2010-09-08 09:30:00,44.92,45.2,44.92,45.16,65000.0,31.297,31.4921,31.297,31.4642,65000.0
2010-09-08 09:35:00,45.2,45.37,45.17,45.32,44500.0,31.4921,31.6105,31.4712,31.5757,44500.0
2010-09-08 09:40:00,45.32,45.33,45.22,45.3,49200.0,31.5757,31.5827,31.506,31.5618,49200.0
2010-09-08 09:45:00,45.3,45.3,45.12,45.19,55000.0,31.5618,31.5618,31.4364,31.4851,55000.0
2010-09-08 09:50:00,45.17,45.22,45.09,45.2,43600.0,31.4712,31.506,31.4155,31.4921,43600.0
2010-09-08 09:55:00,45.21,45.34,45.2,45.31,37400.0,31.4991,31.5896,31.4921,31.5687,37400.0
2010-09-08 10:00:00,45.3,45.39,45.3,45.39,57500.0,31.5618,31.6245,31.5618,31.6245,57500.0
2010-09-08 10:05:00,45.38,45.4,45.27,45.29,74100.0,31.6175,31.6314,31.5409,31.5548,74100.0
2010-09-08 10:10:00,45.29,45.39,45.29,45.38,58900.0,31.5548,31.6245,31.5548,31.6175,58900.0
2010-09-08 10:15:00,45.39,45.42,45.35,45.35,59600.0,31.6245,31.6454,31.5966,31.5966,59600.0
2010-09-08 10:20:00,45.36,45.45,45.35,45.44,51600.0,31.6036,31.6663,31.5966,31.6593,51600.0
2010-09-08 10:25:00,45.45,45.45,45.37,45.37,51600.0,31.6663,31.6663,31.6105,31.6105,51600.0
2010-09-08 10:30:00,45.36,45.47,45.36,45.47,49400.0,31.6036,31.6802,31.6036,31.6802,49400.0
2010-09-08 10:35:00,45.47,45.55,45.47,45.53,54700.0,31.6802,31.7359,31.6802,31.722,54700.0
2010-09-08 10:40:00,45.53,45.54,45.43,45.43,52700.0,31.722,31.729,31.6523,31.6523,52700.0
2010-09-08 10:45:00,45.44,45.44,45.36,45.37,49000.0,31.6593,31.6593,31.6036,31.6105,49000.0
2010-09-08 10:50:00,45.38,45.43,45.37,45.43,39500.0,31.6175,31.6523,31.6105,31.6523,39500.0
2010-09-08 10:55:00,45.44,45.5,45.42,45.44,42800.0,31.6593,31.7011,31.6454,31.6593,42800.0
2010-09-08 11:00:00,45.44,45.54,45.43,45.53,33500.0,31.6593,31.729,31.6523,31.722,33500.0
2010-09-08 11:05:00,45.54,45.57,45.54,45.57,33300.0,31.729,31.7499,31.729,31.7499,33300.0
2010-09-08 11:10:00,45.57,45.58,45.56,45.58,35600.0,31.7499,31.7568,31.7429,31.7568,35600.0
2010-09-08 11:15:00,45.57,45.61,45.56,45.59,32200.0,31.7499,31.7778,31.7429,31.7638,32200.0
2010-09-08 11:20:00,45.6,45.6,45.58,45.58,41400.0,31.7708,31.7708,31.7568,31.7568,41400.0
2010-09-08 11:25:00,45.58,45.58,45.48,45.5,41800.0,31.7568,31.7568,31.6872,31.7011,41800.0
2010-09-08 11:30:00,45.5,45.55,45.5,45.55,38600.0,31.7011,31.7359,31.7011,31.7359,38600.0
2010-09-08 11:35:00,45.55,45.58,45.51,45.51,40400.0,31.7359,31.7568,31.7081,31.7081,40400.0
2010-09-08 11:40:00,45.5,45.55,45.5,45.54,14800.0,31.7011,31.7359,31.7011,31.729,14800.0
2010-09-08 11:45:00,45.54,45.59,45.54,45.59,27200.0,31.729,31.7638,31.729,31.7638,27200.0
2010-09-08 11:50:00,45.59,45.61,45.58,45.6,25600.0,31.7638,31.7778,31.7568,31.7708,25600.0
2010-09-08 11:55:00,45.6,45.66,45.59,45.65,34800.0,31.7708,31.8126,31.7638,31.8056,34800.0
2010-09-08 12:00:00,45.65,45.68,45.65,45.66,25100.0,31.8056,31.8265,31.8056,31.8126,25100.0
2010-09-08 12:05:00,45.65,45.65,45.54,45.55,34500.0,31.8056,31.8056,31.729,31.7359,34500.0
2010-09-08 12:10:00,45.54,45.55,45.5,45.51,30100.0,31.729,31.7359,31.7011,31.7081,30100.0
2010-09-08 12:15:00,45.52,45.53,45.5,45.52,25100.0,31.715,31.722,31.7011,31.715,25100.0
2010-09-08 12:20:00,45.53,45.56,45.52,45.56,18400.0,31.722,31.7429,31.715,31.7429,18400.0
2010-09-08 12:25:00,45.56,45.58,45.56,45.58,40700.0,31.7429,31.7568,31.7429,31.7568,40700.0
2010-09-08 12:30:00,45.58,45.59,45.53,45.53,38900.0,31.7568,31.7638,31.722,31.722,38900.0
2010-09-08 12:35:00,45.54,45.63,45.54,45.63,26300.0,31.729,31.7917,31.729,31.7917,26300.0
2010-09-08 12:40:00,45.62,45.68,45.59,45.64,45100.0,31.7847,31.8265,31.7638,31.7987,45100.0
2010-09-08 12:45:00,45.63,45.73,45.63,45.68,55400.0,31.7917,31.8614,31.7917,31.8265,55400.0
2010-09-08 12:50:00,45.69,45.69,45.59,45.6,48200.0,31.8335,31.8335,31.7638,31.7708,48200.0
2010-09-08 12:55:00,45.59,45.6,45.57,45.57,15700.0,31.7638,31.7708,31.7499,31.7499,15700.0
2010-09-08 13:00:00,45.57,45.58,45.55,45.55,22000.0,31.7499,31.7568,31.7359,31.7359,22000.0
2010-09-08 13:05:00,45.55,45.56,45.49,45.5,45800.0,31.7359,31.7429,31.6941,31.7011,45800.0
2010-09-08 13:10:00,45.5,45.5,45.47,45.49,23100.0,31.7011,31.7011,31.6802,31.6941,23100.0
2010-09-08 13:15:00,45.5,45.5,45.48,45.48,15500.0,31.7011,31.7011,31.6872,31.6872,15500.0
2010-09-08 13:20:00,45.48,45.56,45.48,45.55,30300.0,31.6872,31.7429,31.6872,31.7359,30300.0
2010-09-08 13:25:00,45.55,45.58,45.52,45.52,35600.0,31.7359,31.7568,31.715,31.715,35600.0
2010-09-08 13:30:00,45.53,45.55,45.51,45.54,42600.0,31.722,31.7359,31.7081,31.729,42600.0
2010-09-08 13:35:00,45.55,45.55,45.48,45.48,32800.0,31.7359,31.7359,31.6872,31.6872,32800.0
2010-09-08 13:40:00,45.48,45.48,45.4,45.41,39800.0,31.6872,31.6872,31.6314,31.6384,39800.0
2010-09-08 13:45:00,45.4,45.46,45.37,45.45,49600.0,31.6314,31.6732,31.6105,31.6663,49600.0
2010-09-08 13:50:00,45.46,45.48,45.41,45.45,49800.0,31.6732,31.6872,31.6384,31.6663,49800.0
2010-09-08 13:55:00,45.46,45.49,45.44,45.49,34100.0,31.6732,31.6941,31.6593,31.6941,34100.0
2010-09-08 14:00:00,45.48,45.48,45.31,45.31,101100.0,31.6872,31.6872,31.5687,31.5687,101100.0
2010-09-08 14:05:00,45.31,45.35,45.29,45.29,53700.0,31.5687,31.5966,31.5548,31.5548,53700.0
2010-09-08 14:10:00,45.28,45.29,45.22,45.28,52500.0,31.5478,31.5548,31.506,31.5478,52500.0
2010-09-08 14:15:00,45.28,45.37,45.28,45.34,36100.0,31.5478,31.6105,31.5478,31.5896,36100.0
2010-09-08 14:20:00,45.34,45.4,45.33,45.39,38900.0,31.5896,31.6314,31.5827,31.6245,38900.0
2010-09-08 14:25:00,45.39,45.42,45.37,45.4,32100.0,31.6245,31.6454,31.6105,31.6314,32100.0
2010-09-08 14:30:00,45.41,45.42,45.38,45.39,44300.0,31.6384,31.6454,31.6175,31.6245,44300.0
2010-09-08 14:35:00,45.4,45.41,45.36,45.38,28400.0,31.6314,31.6384,31.6036,31.6175,28400.0
2010-09-08 14:40:00,45.39,45.48,45.39,45.48,39400.0,31.6245,31.6872,31.6245,31.6872,39400.0
2010-09-08 14:45:00,45.48,45.48,45.45,45.45,28900.0,31.6872,31.6872,31.6663,31.6663,28900.0
2010-09-08 14:50:00,45.45,45.45,45.43,45.44,26800.0,31.6663,31.6663,31.6523,31.6593,26800.0
2010-09-08 14:55:00,45.43,45.44,45.39,45.39,46300.0,31.6523,31.6593,31.6245,31.6245,46300.0
2010-09-08 15:00:00,45.39,45.45,45.38,45.4,83100.0,31.6245,31.6663,31.6175,31.6314,83100.0
2010-09-08 15:05:00,45.4,45.42,45.39,45.4,53200.0,31.6314,31.6454,31.6245,31.6314,53200.0
2010-09-08 15:10:00,45.4,45.41,45.36,45.39,47100.0,31.6314,31.6384,31.6036,31.6245,47100.0
2010-09-08 15:15:00,45.38,45.4,45.31,45.32,63900.0,31.6175,31.6314,31.5687,31.5757,63900.0
2010-09-08 15:20:00,45.32,45.37,45.28,45.28,71200.0,31.5757,31.6105,31.5478,31.5478,71200.0
2010-09-08 15:25:00,45.29,45.31,45.24,45.24,55400.0,31.5548,31.5687,31.52,31.52,55400.0
2010-09-08 15:30:00,45.24,45.32,45.23,45.31,69800.0,31.52,31.5757,31.513,31.5687,69800.0
2010-09-08 15:35:00,45.32,45.37,45.31,45.32,80300.0,31.5757,31.6105,31.5687,31.5757,80300.0
2010-09-08 15:40:00,45.32,45.33,45.2,45.21,90100.0,31.5757,31.5827,31.4921,31.4991,90100.0
2010-09-08 15:45:00,45.2,45.22,45.14,45.19,169400.0,31.4921,31.506,31.4503,31.4851,169400.0
2010-09-08 15:50:00,45.18,45.26,45.17,45.23,128400.0,31.4782,31.5339,31.4712,31.513,128400.0
2010-09-08 15:55:00,45.24,45.27,45.22,45.26,177100.0,31.52,31.5409,31.506,31.5339,177100.0
2010-09-09 09:30:00,45.63,45.99,45.63,45.81,45100.0,31.7917,32.0425,31.7917,31.9171,45100.0
2010-09-09 09:35:00,45.82,45.84,45.76,45.77,18800.0,31.9241,31.938,31.8823,31.8892,18800.0
2010-09-09 09:40:00,45.77,45.78,45.56,45.56,52500.0,31.8892,31.8962,31.7429,31.7429,52500.0
2010-09-09 09:45:00,45.57,45.57,45.38,45.38,43400.0,31.7499,31.7499,31.6175,31.6175,43400.0
2010-09-09 09:50:00,45.38,45.42,45.35,45.38,62100.0,31.6175,31.6454,31.5966,31.6175,62100.0
2010-09-09 09:55:00,45.39,45.41,45.37,45.39,37400.0,31.6245,31.6384,31.6105,31.6245,37400.0
2010-09-09 10:00:00,45.4,45.43,45.35,45.41,43800.0,31.6314,31.6523,31.5966,31.6384,43800.0
2010-09-09 10:05:00,45.41,45.45,45.33,45.34,55400.0,31.6384,31.6663,31.5827,31.5896,55400.0
2010-09-09 10:10:00,45.35,45.35,45.21,45.21,53700.0,31.5966,31.5966,31.4991,31.4991,53700.0
2010-09-09 10:15:00,45.22,45.22,45.1,45.16,79200.0,31.506,31.506,31.4224,31.4642,79200.0
2010-09-09 10:20:00,45.17,45.2,45.14,45.19,52200.0,31.4712,31.4921,31.4503,31.4851,52200.0
2010-09-09 10:25:00,45.2,45.24,45.19,45.24,32800.0,31.4921,31.52,31.4851,31.52,32800.0
2010-09-09 10:30:00,45.25,45.25,45.16,45.19,49600.0,31.5269,31.5269,31.4642,31.4851,49600.0
2010-09-09 10:35:00,45.18,45.23,45.18,45.22,47600.0,31.4782,31.513,31.4782,31.506,47600.0
2010-09-09 10:40:00,45.21,45.22,45.14,45.14,66000.0,31.4991,31.506,31.4503,31.4503,66000.0
2010-09-09 10:45:00,45.14,45.21,45.14,45.2,43700.0,31.4503,31.4991,31.4503,31.4921,43700.0
2010-09-09 10:50:00,45.2,45.21,45.11,45.11,54700.0,31.4921,31.4991,31.4294,31.4294,54700.0
2010-09-09 10:55:00,45.1,45.17,45.09,45.1,68000.0,31.4224,31.4712,31.4155,31.4224,68000.0
2010-09-09 11:00:00,45.09,45.16,45.08,45.15,54000.0,31.4155,31.4642,31.4085,31.4573,54000.0
2010-09-09 11:05:00,45.16,45.22,45.15,45.21,39500.0,31.4642,31.506,31.4573,31.4991,39500.0
2010-09-09 11:10:00,45.21,45.28,45.2,45.26,54000.0,31.4991,31.5478,31.4921,31.5339,54000.0
2010-09-09 11:15:00,45.27,45.34,45.27,45.32,29900.0,31.5409,31.5896,31.5409,31.5757,29900.0
2010-09-09 11:20:00,45.32,45.33,45.32,45.32,19400.0,31.5757,31.5827,31.5757,31.5757,19400.0
2010-09-09 11:25:00,45.33,45.37,45.32,45.37,44900.0,31.5827,31.6105,31.5757,31.6105,44900.0
2010-09-09 11:30:00,45.37,45.4,45.33,45.4,45700.0,31.6105,31.6314,31.5827,31.6314,45700.0
2010-09-09 11:35:00,45.39,45.42,45.39,45.42,20900.0,31.6245,31.6454,31.6245,31.6454,20900.0
2010-09-09 11:40:00,45.42,45.47,45.41,45.46,24300.0,31.6454,31.6802,31.6384,31.6732,24300.0
2010-09-09 11:45:00,45.47,45.47,45.34,45.34,48800.0,31.6802,31.6802,31.5896,31.5896,48800.0
2010-09-09 11:50:00,45.33,45.33,45.25,45.26,39100.0,31.5827,31.5827,31.5269,31.5339,39100.0
2010-09-09 11:55:00,45.27,45.28,45.25,45.27,18800.0,31.5409,31.5478,31.5269,31.5409,18800.0
2010-09-09 12:00:00,45.28,45.37,45.28,45.33,36700.0,31.5478,31.6105,31.5478,31.5827,36700.0
2010-09-09 12:05:00,45.34,45.36,45.31,45.31,34000.0,31.5896,31.6036,31.5687,31.5687,34000.0
2010-09-09 12:10:00,45.33,45.36,45.32,45.35,20300.0,31.5827,31.6036,31.5757,31.5966,20300.0
2010-09-09 12:15:00,45.34,45.35,45.28,45.28,37000.0,31.5896,31.5966,31.5478,31.5478,37000.0
2010-09-09 12:20:00,45.28,45.32,45.28,45.31,10600.0,31.5478,31.5757,31.5478,31.5687,10600.0
2010-09-09 12:25:00,45.32,45.34,45.31,45.34,19400.0,31.5757,31.5896,31.5687,31.5896,19400.0
2010-09-09 12:30:00,45.33,45.35,45.33,45.34,12800.0,31.5827,31.5966,31.5827,31.5896,12800.0
2010-09-09 12:35:00,45.35,45.4,45.34,45.39,17500.0,31.5966,31.6314,31.5896,31.6245,17500.0
2010-09-09 12:40:00,45.4,45.45,45.39,45.4,42600.0,31.6314,31.6663,31.6245,31.6314,42600.0
2010-09-09 12:45:00,45.39,45.39,45.28,45.34,40300.0,31.6245,31.6245,31.5478,31.5896,40300.0
2010-09-09 12:50:00,45.34,45.35,45.24,45.24,38400.0,31.5896,31.5966,31.52,31.52,38400.0
2010-09-09 12:55:00,45.25,45.25,45.08,45.08,30200.0,31.5269,31.5269,31.4085,31.4085,30200.0
2010-09-09 13:00:00,45.08,45.2,45.07,45.19,19300.0,31.4085,31.4921,31.4015,31.4851,19300.0
2010-09-09 13:05:00,45.19,45.19,45.12,45.13,20500.0,31.4851,31.4851,31.4364,31.4433,20500.0
2010-09-09 13:10:00,45.12,45.13,45.05,45.05,16300.0,31.4364,31.4433,31.3876,31.3876,16300.0
2010-09-09 13:15:00,45.05,45.12,45.03,45.09,18500.0,31.3876,31.4364,31.3736,31.4155,18500.0
2010-09-09 13:20:00,45.09,45.09,45.08,45.08,10400.0,31.4155,31.4155,31.4085,31.4085,10400.0
2010-09-09 13:25:00,45.09,45.1,44.98,44.99,33700.0,31.4155,31.4224,31.3388,31.3458,33700.0
2010-09-09 13:30:00,44.98,45.05,44.95,45.05,28800.0,31.3388,31.3876,31.3179,31.3876,28800.0
2010-09-09 13:35:00,45.05,45.11,45.04,45.1,31400.0,31.3876,31.4294,31.3806,31.4224,31400.0
2010-09-09 13:40:00,45.09,45.09,45.07,45.08,7600.0,31.4155,31.4155,31.4015,31.4085,7600.0
2010-09-09 13:45:00,45.08,45.1,45.03,45.1,33600.0,31.4085,31.4224,31.3736,31.4224,33600.0
2010-09-09 13:50:00,45.11,45.11,45.05,45.08,23400.0,31.4294,31.4294,31.3876,31.4085,23400.0
2010-09-09 13:55:00,45.07,45.07,44.93,44.98,26400.0,31.4015,31.4015,31.304,31.3388,26400.0
2010-09-09 14:00:00,44.98,45.04,44.97,45.03,27300.0,31.3388,31.3806,31.3318,31.3736,27300.0
2010-09-09 14:05:00,45.04,45.04,44.94,44.97,38100.0,31.3806,31.3806,31.3109,31.3318,38100.0
2010-09-09 14:10:00,44.96,44.98,44.89,44.94,26800.0,31.3249,31.3388,31.2761,31.3109,26800.0
2010-09-09 14:15:00,44.94,44.95,44.89,44.93,23600.0,31.3109,31.3179,31.2761,31.304,23600.0
2010-09-09 14:20:00,44.94,44.97,44.92,44.92,30100.0,31.3109,31.3318,31.297,31.297,30100.0
2010-09-09 14:25:00,44.93,44.93,44.88,44.89,61700.0,31.304,31.304,31.2691,31.2761,61700.0
2010-09-09 14:30:00,44.88,45.0,44.88,44.99,29300.0,31.2691,31.3527,31.2691,31.3458,29300.0
2010-09-09 14:35:00,45.0,45.03,44.98,44.99,52600.0,31.3527,31.3736,31.3388,31.3458,52600.0
2010-09-09 14:40:00,44.99,45.0,44.94,44.97,52000.0,31.3458,31.3527,31.3109,31.3318,52000.0
2010-09-09 14:45:00,44.97,45.04,44.96,45.04,11300.0,31.3318,31.3806,31.3249,31.3806,11300.0
2010-09-09 14:50:00,45.04,45.06,45.01,45.02,34800.0,31.3806,31.3946,31.3597,31.3667,34800.0
2010-09-09 14:55:00,45.01,45.09,45.01,45.07,20600.0,31.3597,31.4155,31.3597,31.4015,20600.0
2010-09-09 15:00:00,45.07,45.12,45.06,45.12,32600.0,31.4015,31.4364,31.3946,31.4364,32600.0
2010-09-09 15:05:00,45.12,45.17,45.11,45.15,35800.0,31.4364,31.4712,31.4294,31.4573,35800.0
2010-09-09 15:10:00,45.15,45.16,45.13,45.13,26000.0,31.4573,31.4642,31.4433,31.4433,26000.0
2010-09-09 15:15:00,45.13,45.19,45.13,45.17,38600.0,31.4433,31.4851,31.4433,31.4712,38600.0
2010-09-09 15:20:00,45.16,45.2,45.15,45.17,38800.0,31.4642,31.4921,31.4573,31.4712,38800.0
2010-09-09 15:25:00,45.16,45.21,45.16,45.2,31200.0,31.4642,31.4991,31.4642,31.4921,31200.0
2010-09-09 15:30:00,45.2,45.23,45.19,45.22,34500.0,31.4921,31.513,31.4851,31.506,34500.0
2010-09-09 15:35:00,45.23,45.24,45.2,45.22,66900.0,31.513,31.52,31.4921,31.506,66900.0
2010-09-09 15:40:00,45.23,45.23,45.16,45.18,41000.0,31.513,31.513,31.4642,31.4782,41000.0
2010-09-09 15:45:00,45.17,45.17,45.14,45.14,83900.0,31.4712,31.4712,31.4503,31.4503,83900.0
2010-09-09 15:50:00,45.14,45.16,45.12,45.13,60400.0,31.4503,31.4642,31.4364,31.4433,60400.0
2010-09-09 15:55:00,45.12,45.15,45.12,45.14,95700.0,31.4364,31.4573,31.4364,31.4503,95700.0
2010-09-10 09:30:00,45.2,45.2,45.08,45.15,44400.0,31.4921,31.4921,31.4085,31.4573,44400.0
2010-09-10 09:35:00,45.16,45.2,45.16,45.18,37600.0,31.4642,31.4921,31.4642,31.4782,37600.0
2010-09-10 09:40:00,45.19,45.31,45.15,45.29,42900.0,31.4851,31.5687,31.4573,31.5548,42900.0
2010-09-10 09:45:00,45.28,45.4,45.27,45.4,24200.0,31.5478,31.6314,31.5409,31.6314,24200.0
2010-09-10 09:50:00,45.41,45.56,45.4,45.51,51600.0,31.6384,31.7429,31.6314,31.7081,51600.0
2010-09-10 09:55:00,45.5,45.57,45.44,45.51,27400.0,31.7011,31.7499,31.6593,31.7081,27400.0
2010-09-10 10:00:00,45.51,45.59,45.49,45.58,30900.0,31.7081,31.7638,31.6941,31.7568,30900.0
2010-09-10 10:05:00,45.56,45.56,45.47,45.55,23400.0,31.7429,31.7429,31.6802,31.7359,23400.0
2010-09-10 10:10:00,45.56,45.61,45.53,45.59,29500.0,31.7429,31.7778,31.722,31.7638,29500.0
2010-09-10 10:15:00,45.58,45.68,45.54,45.68,61700.0,31.7568,31.8265,31.729,31.8265,61700.0
2010-09-10 10:20:00,45.68,45.78,45.67,45.77,35700.0,31.8265,31.8962,31.8196,31.8892,35700.0
2010-09-10 10:25:00,45.78,45.78,45.69,45.73,33500.0,31.8962,31.8962,31.8335,31.8614,33500.0
2010-09-10 10:30:00,45.73,45.8,45.73,45.76,30400.0,31.8614,31.9101,31.8614,31.8823,30400.0
2010-09-10 10:35:00,45.78,45.78,45.69,45.71,26100.0,31.8962,31.8962,31.8335,31.8474,26100.0
2010-09-10 10:40:00,45.71,45.71,45.64,45.64,46400.0,31.8474,31.8474,31.7987,31.7987,46400.0
2010-09-10 10:45:00,45.64,45.64,45.59,45.6,29900.0,31.7987,31.7987,31.7638,31.7708,29900.0
2010-09-10 10:50:00,45.59,45.6,45.55,45.57,53300.0,31.7638,31.7708,31.7359,31.7499,53300.0
2010-09-10 10:55:00,45.57,45.67,45.57,45.63,27900.0,31.7499,31.8196,31.7499,31.7917,27900.0
2010-09-10 11:00:00,45.64,45.7,45.61,45.7,22000.0,31.7987,31.8405,31.7778,31.8405,22000.0
2010-09-10 11:05:00,45.7,45.71,45.62,45.62,33900.0,31.8405,31.8474,31.7847,31.7847,33900.0
2010-09-10 11:10:00,45.63,45.64,45.6,45.63,14100.0,31.7917,31.7987,31.7708,31.7917,14100.0
2010-09-10 11:15:00,45.63,45.65,45.57,45.57,44200.0,31.7917,31.8056,31.7499,31.7499,44200.0
2010-09-10 11:20:00,45.57,45.66,45.56,45.66,23700.0,31.7499,31.8126,31.7429,31.8126,23700.0
2010-09-10 11:25:00,45.65,45.69,45.63,45.67,29500.0,31.8056,31.8335,31.7917,31.8196,29500.0
2010-09-10 11:30:00,45.68,45.71,45.66,45.67,20100.0,31.8265,31.8474,31.8126,31.8196,20100.0
2010-09-10 11:35:00,45.67,45.67,45.62,45.63,17900.0,31.8196,31.8196,31.7847,31.7917,17900.0
2010-09-10 11:40:00,45.62,45.63,45.59,45.6,16900.0,31.7847,31.7917,31.7638,31.7708,16900.0
2010-09-10 11:45:00,45.59,45.62,45.54,45.54,55900.0,31.7638,31.7847,31.729,31.729,55900.0
2010-09-10 11:50:00,45.54,45.56,45.48,45.55,22300.0,31.729,31.7429,31.6872,31.7359,22300.0
2010-09-10 11:55:00,45.54,45.54,45.45,45.5,22700.0,31.729,31.729,31.6663,31.7011,22700.0
2010-09-10 12:00:00,45.49,45.49,45.44,45.47,17300.0,31.6941,31.6941,31.6593,31.6802,17300.0
2010-09-10 12:05:00,45.47,45.48,45.43,45.44,24400.0,31.6802,31.6872,31.6523,31.6593,24400.0
2010-09-10 12:10:00,45.44,45.47,45.43,45.46,16100.0,31.6593,31.6802,31.6523,31.6732,16100.0
2010-09-10 12:15:00,45.46,45.55,45.44,45.45,48000.0,31.6732,31.7359,31.6593,31.6663,48000.0
2010-09-10 12:20:00,45.45,45.5,45.45,45.49,15300.0,31.6663,31.7011,31.6663,31.6941,15300.0
2010-09-10 12:25:00,45.49,45.51,45.49,45.49,17700.0,31.6941,31.7081,31.6941,31.6941,17700.0
2010-09-10 12:30:00,45.49,45.49,45.41,45.44,26300.0,31.6941,31.6941,31.6384,31.6593,26300.0
2010-09-10 12:35:00,45.43,45.47,45.41,45.47,17800.0,31.6523,31.6802,31.6384,31.6802,17800.0
2010-09-10 12:40:00,45.47,45.48,45.44,45.46,25500.0,31.6802,31.6872,31.6593,31.6732,25500.0
2010-09-10 12:45:00,45.46,45.49,45.46,45.49,14500.0,31.6732,31.6941,31.6732,31.6941,14500.0
2010-09-10 12:50:00,45.48,45.5,45.43,45.46,43200.0,31.6872,31.7011,31.6523,31.6732,43200.0
2010-09-10 12:55:00,45.45,45.46,45.38,45.39,25400.0,31.6663,31.6732,31.6175,31.6245,25400.0
2010-09-10 13:00:00,45.38,45.42,45.38,45.4,16600.0,31.6175,31.6454,31.6175,31.6314,16600.0
2010-09-10 13:05:00,45.4,45.45,45.4,45.44,15900.0,31.6314,31.6663,31.6314,31.6593,15900.0
2010-09-10 13:10:00,45.43,45.46,45.43,45.43,19500.0,31.6523,31.6732,31.6523,31.6523,19500.0
2010-09-10 13:15:00,45.43,45.47,45.43,45.46,20700.0,31.6523,31.6802,31.6523,31.6732,20700.0
2010-09-10 13:20:00,45.47,45.47,45.45,45.46,17400.0,31.6802,31.6802,31.6663,31.6732,17400.0
2010-09-10 13:25:00,45.45,45.46,45.44,45.45,16900.0,31.6663,31.6732,31.6593,31.6663,16900.0
2010-09-10 13:30:00,45.45,45.48,45.44,45.47,23800.0,31.6663,31.6872,31.6593,31.6802,23800.0
2010-09-10 13:35:00,45.47,45.5,45.46,45.5,17500.0,31.6802,31.7011,31.6732,31.7011,17500.0
2010-09-10 13:40:00,45.5,45.51,45.46,45.46,19500.0,31.7011,31.7081,31.6732,31.6732,19500.0
2010-09-10 13:45:00,45.47,45.49,45.45,45.49,14000.0,31.6802,31.6941,31.6663,31.6941,14000.0
2010-09-10 13:50:00,45.48,45.53,45.48,45.51,19300.0,31.6872,31.722,31.6872,31.7081,19300.0
2010-09-10 13:55:00,45.5,45.51,45.47,45.49,19600.0,31.7011,31.7081,31.6802,31.6941,19600.0
2010-09-10 14:00:00,45.48,45.49,45.44,45.49,21000.0,31.6872,31.6941,31.6593,31.6941,21000.0
2010-09-10 14:05:00,45.47,45.52,45.46,45.5,26800.0,31.6802,31.715,31.6732,31.7011,26800.0
2010-09-10 14:10:00,45.51,45.53,45.49,45.51,35300.0,31.7081,31.722,31.6941,31.7081,35300.0
2010-09-10 14:15:00,45.51,45.52,45.47,45.49,18000.0,31.7081,31.715,31.6802,31.6941,18000.0
2010-09-10 14:20:00,45.48,45.51,45.46,45.5,22200.0,31.6872,31.7081,31.6732,31.7011,22200.0
2010-09-10 14:25:00,45.51,45.58,45.5,45.57,35400.0,31.7081,31.7568,31.7011,31.7499,35400.0
2010-09-10 14:30:00,45.57,45.58,45.54,45.56,24800.0,31.7499,31.7568,31.729,31.7429,24800.0
2010-09-10 14:35:00,45.55,45.58,45.55,45.55,30700.0,31.7359,31.7568,31.7359,31.7359,30700.0
2010-09-10 14:40:00,45.56,45.58,45.51,45.56,31200.0,31.7429,31.7568,31.7081,31.7429,31200.0
2010-09-10 14:45:00,45.56,45.56,45.52,45.53,50200.0,31.7429,31.7429,31.715,31.722,50200.0
2010-09-10 14:50:00,45.53,45.56,45.51,45.56,41200.0,31.722,31.7429,31.7081,31.7429,41200.0
2010-09-10 14:55:00,45.56,45.61,45.56,45.61,19400.0,31.7429,31.7778,31.7429,31.7778,19400.0
2010-09-10 15:00:00,45.61,45.63,45.6,45.6,65200.0,31.7778,31.7917,31.7708,31.7708,65200.0
2010-09-10 15:05:00,45.6,45.65,45.6,45.64,73400.0,31.7708,31.8056,31.7708,31.7987,73400.0
2010-09-10 15:10:00,45.64,45.65,45.63,45.64,29000.0,31.7987,31.8056,31.7917,31.7987,29000.0
2010-09-10 15:15:00,45.65,45.72,45.64,45.71,75500.0,31.8056,31.8544,31.7987,31.8474,75500.0
2010-09-10 15:20:00,45.72,45.74,45.71,45.73,60800.0,31.8544,31.8683,31.8474,31.8614,60800.0
2010-09-10 15:25:00,45.73,45.81,45.72,45.8,76600.0,31.8614,31.9171,31.8544,31.9101,76600.0
2010-09-10 15:30:00,45.8,45.82,45.78,45.78,105700.0,31.9101,31.9241,31.8962,31.8962,105700.0
2010-09-10 15:35:00,45.78,45.78,45.67,45.68,81200.0,31.8962,31.8962,31.8196,31.8265,81200.0
2010-09-10 15:40:00,45.67,45.7,45.65,45.69,88000.0,31.8196,31.8405,31.8056,31.8335,88000.0
2010-09-10 15:45:00,45.69,45.72,45.67,45.69,100400.0,31.8335,31.8544,31.8196,31.8335,100400.0
2010-09-10 15:50:00,45.69,45.7,45.68,45.68,68700.0,31.8335,31.8405,31.8265,31.8265,68700.0
2010-09-10 15:55:00,45.69,45.73,45.63,45.72,155600.0,31.8335,31.8614,31.7917,31.8544,155600.0
2010-09-13 09:30:00,46.1,46.41,46.09,46.37,64400.0,32.1191,32.3351,32.1122,32.3073,64400.0
2010-09-13 09:35:00,46.37,46.62,46.37,46.62,52000.0,32.3073,32.4814,32.3073,32.4814,52000.0
2010-09-13 09:40:00,46.61,46.65,46.54,46.61,44300.0,32.4745,32.5023,32.4257,32.4745,44300.0
2010-09-13 09:45:00,46.63,46.67,46.43,46.43,81800.0,32.4884,32.5163,32.3491,32.3491,81800.0
2010-09-13 09:50:00,46.45,46.48,46.36,46.36,46100.0,32.363,32.3839,32.3003,32.3003,46100.0
2010-09-13 09:55:00,46.37,46.37,46.28,46.32,37800.0,32.3073,32.3073,32.2446,32.2724,37800.0
2010-09-13 10:00:00,46.33,46.4,46.32,46.4,18400.0,32.2794,32.3282,32.2724,32.3282,18400.0
2010-09-13 10:05:00,46.4,46.53,46.38,46.45,32600.0,32.3282,32.4187,32.3142,32.363,32600.0
2010-09-13 10:10:00,46.46,46.52,46.45,46.52,23100.0,32.37,32.4118,32.363,32.4118,23100.0
2010-09-13 10:15:00,46.52,46.56,46.51,46.54,19700.0,32.4118,32.4396,32.4048,32.4257,19700.0
2010-09-13 10:20:00,46.53,46.57,46.51,46.57,32200.0,32.4187,32.4466,32.4048,32.4466,32200.0
2010-09-13 10:25:00,46.57,46.59,46.54,46.59,22500.0,32.4466,32.4605,32.4257,32.4605,22500.0
2010-09-13 10:30:00,46.6,46.63,46.48,46.49,70100.0,32.4675,32.4884,32.3839,32.3909,70100.0
2010-09-13 10:35:00,46.49,46.5,46.44,46.46,41800.0,32.3909,32.3978,32.356,32.37,41800.0
2010-09-13 10:40:00,46.46,46.47,46.42,46.42,28500.0,32.37,32.3769,32.3421,32.3421,28500.0
2010-09-13 10:45:00,46.42,46.46,46.4,46.42,43600.0,32.3421,32.37,32.3282,32.3421,43600.0
2010-09-13 10:50:00,46.43,46.43,46.39,46.41,22000.0,32.3491,32.3491,32.3212,32.3351,22000.0
2010-09-13 10:55:00,46.41,46.47,46.41,46.47,26000.0,32.3351,32.3769,32.3351,32.3769,26000.0
2010-09-13 11:00:00,46.47,46.49,46.45,46.48,30700.0,32.3769,32.3909,32.363,32.3839,30700.0
2010-09-13 11:05:00,46.48,46.5,46.47,46.47,25800.0,32.3839,32.3978,32.3769,32.3769,25800.0
2010-09-13 11:10:00,46.47,46.5,46.47,46.49,28400.0,32.3769,32.3978,32.3769,32.3909,28400.0
2010-09-13 11:15:00,46.5,46.54,46.48,46.54,37800.0,32.3978,32.4257,32.3839,32.4257,37800.0
2010-09-13 11:20:00,46.54,46.57,46.54,46.57,8500.0,32.4257,32.4466,32.4257,32.4466,8500.0
2010-09-13 11:25:00,46.57,46.61,46.55,46.61,23800.0,32.4466,32.4745,32.4327,32.4745,23800.0
2010-09-13 11:30:00,46.6,46.63,46.55,46.6,56800.0,32.4675,32.4884,32.4327,32.4675,56800.0
2010-09-13 11:35:00,46.6,46.64,46.54,46.63,41900.0,32.4675,32.4954,32.4257,32.4884,41900.0
2010-09-13 11:40:00,46.63,46.63,46.56,46.59,30500.0,32.4884,32.4884,32.4396,32.4605,30500.0
2010-09-13 11:45:00,46.59,46.6,46.53,46.53,59400.0,32.4605,32.4675,32.4187,32.4187,59400.0
2010-09-13 11:50:00,46.54,46.6,46.51,46.6,37500.0,32.4257,32.4675,32.4048,32.4675,37500.0
2010-09-13 11:55:00,46.6,46.72,46.6,46.71,32300.0,32.4675,32.5511,32.4675,32.5442,32300.0
2010-09-13 12:00:00,46.7,46.71,46.63,46.64,31200.0,32.5372,32.5442,32.4884,32.4954,31200.0
2010-09-13 12:05:00,46.65,46.65,46.62,46.64,22800.0,32.5023,32.5023,32.4814,32.4954,22800.0
2010-09-13 12:10:00,46.63,46.65,46.53,46.54,34600.0,32.4884,32.5023,32.4187,32.4257,34600.0
2010-09-13 12:15:00,46.53,46.53,46.47,46.51,41600.0,32.4187,32.4187,32.3769,32.4048,41600.0
2010-09-13 12:20:00,46.52,46.52,46.39,46.43,49900.0,32.4118,32.4118,32.3212,32.3491,49900.0
2010-09-13 12:25:00,46.43,46.48,46.43,46.48,19400.0,32.3491,32.3839,32.3491,32.3839,19400.0
2010-09-13 12:30:00,46.48,46.54,46.45,46.54,31600.0,32.3839,32.4257,32.363,32.4257,31600.0
2010-09-13 12:35:00,46.54,46.64,46.54,46.58,39700.0,32.4257,32.4954,32.4257,32.4536,39700.0
2010-09-13 12:40:00,46.59,46.67,46.59,46.66,31400.0,32.4605,32.5163,32.4605,32.5093,31400.0
2010-09-13 12:45:00,46.67,46.69,46.63,46.68,29400.0,32.5163,32.5302,32.4884,32.5232,29400.0
2010-09-13 12:50:00,46.68,46.68,46.61,46.62,18100.0,32.5232,32.5232,32.4745,32.4814,18100.0
2010-09-13 12:55:00,46.61,46.66,46.61,46.64,21100.0,32.4745,32.5093,32.4745,32.4954,21100.0
2010-09-13 13:00:00,46.64,46.71,46.64,46.68,33000.0,32.4954,32.5442,32.4954,32.5232,33000.0
2010-09-13 13:05:00,46.67,46.67,46.65,46.65,12300.0,32.5163,32.5163,32.5023,32.5023,12300.0
2010-09-13 13:10:00,46.65,46.68,46.63,46.63,26100.0,32.5023,32.5232,32.4884,32.4884,26100.0
2010-09-13 13:15:00,46.64,46.64,46.58,46.61,17900.0,32.4954,32.4954,32.4536,32.4745,17900.0
2010-09-13 13:20:00,46.61,46.67,46.6,46.67,53700.0,32.4745,32.5163,32.4675,32.5163,53700.0
2010-09-13 13:25:00,46.67,46.71,46.66,46.71,31300.0,32.5163,32.5442,32.5093,32.5442,31300.0
2010-09-13 13:30:00,46.7,46.71,46.67,46.7,37100.0,32.5372,32.5442,32.5163,32.5372,37100.0
2010-09-13 13:35:00,46.69,46.7,46.69,46.7,21600.0,32.5302,32.5372,32.5302,32.5372,21600.0
2010-09-13 13:40:00,46.69,46.69,46.58,46.58,37500.0,32.5302,32.5302,32.4536,32.4536,37500.0
2010-09-13 13:45:00,46.58,46.59,46.52,46.54,89300.0,32.4536,32.4605,32.4118,32.4257,89300.0
2010-09-13 13:50:00,46.55,46.57,46.49,46.56,80500.0,32.4327,32.4466,32.3909,32.4396,80500.0
2010-09-13 13:55:00,46.56,46.6,46.51,46.52,21200.0,32.4396,32.4675,32.4048,32.4118,21200.0
2010-09-13 14:00:00,46.53,46.57,46.44,46.48,62700.0,32.4187,32.4466,32.356,32.3839,62700.0
2010-09-13 14:05:00,46.48,46.49,46.41,46.41,59500.0,32.3839,32.3909,32.3351,32.3351,59500.0
2010-09-13 14:10:00,46.42,46.42,46.36,46.37,69500.0,32.3421,32.3421,32.3003,32.3073,69500.0
2010-09-13 14:15:00,46.37,46.45,46.36,46.45,40100.0,32.3073,32.363,32.3003,32.363,40100.0
2010-09-13 14:20:00,46.44,46.46,46.41,46.42,50200.0,32.356,32.37,32.3351,32.3421,50200.0
2010-09-13 14:25:00,46.43,46.58,46.43,46.57,36800.0,32.3491,32.4536,32.3491,32.4466,36800.0
2010-09-13 14:30:00,46.57,46.57,46.53,46.55,35600.0,32.4466,32.4466,32.4187,32.4327,35600.0
2010-09-13 14:35:00,46.55,46.57,46.51,46.52,34100.0,32.4327,32.4466,32.4048,32.4118,34100.0
2010-09-13 14:40:00,46.51,46.52,46.45,46.51,56500.0,32.4048,32.4118,32.363,32.4048,56500.0
2010-09-13 14:45:00,46.51,46.57,46.51,46.53,37800.0,32.4048,32.4466,32.4048,32.4187,37800.0
2010-09-13 14:50:00,46.53,46.6,46.53,46.6,27400.0,32.4187,32.4675,32.4187,32.4675,27400.0
2010-09-13 14:55:00,46.6,46.63,46.59,46.63,27800.0,32.4675,32.4884,32.4605,32.4884,27800.0
2010-09-13 15:00:00,46.63,46.63,46.59,46.61,31900.0,32.4884,32.4884,32.4605,32.4745,31900.0
2010-09-13 15:05:00,46.61,46.61,46.56,46.6,35700.0,32.4745,32.4745,32.4396,32.4675,35700.0
2010-09-13 15:10:00,46.6,46.67,46.6,46.64,39300.0,32.4675,32.5163,32.4675,32.4954,39300.0
2010-09-13 15:15:00,46.64,46.67,46.64,46.66,47000.0,32.4954,32.5163,32.4954,32.5093,47000.0
2010-09-13 15:20:00,46.67,46.68,46.62,46.67,81000.0,32.5163,32.5232,32.4814,32.5163,81000.0
2010-09-13 15:25:00,46.68,46.71,46.65,46.69,82600.0,32.5232,32.5442,32.5023,32.5302,82600.0
2010-09-13 15:30:00,46.68,46.69,46.64,46.64,63300.0,32.5232,32.5302,32.4954,32.4954,63300.0
2010-09-13 15:35:00,46.65,46.68,46.64,46.68,96800.0,32.5023,32.5232,32.4954,32.5232,96800.0
2010-09-13 15:40:00,46.69,46.7,46.65,46.67,75100.0,32.5302,32.5372,32.5023,32.5163,75100.0
2010-09-13 15:45:00,46.67,46.68,46.63,46.64,121400.0,32.5163,32.5232,32.4884,32.4954,121400.0
2010-09-13 15:50:00,46.64,46.65,46.62,46.65,93400.0,32.4954,32.5023,32.4814,32.5023,93400.0
2010-09-13 15:55:00,46.65,46.65,46.57,46.6,171700.0,32.5023,32.5023,32.4466,32.4675,171700.0
2010-09-14 09:30:00,46.58,46.59,46.4,46.4,46900.0,32.4536,32.4605,32.3282,32.3282,46900.0
2010-09-14 09:35:00,46.42,46.42,46.22,46.26,72700.0,32.3421,32.3421,32.2028,32.2306,72700.0
2010-09-14 09:40:00,46.26,46.28,46.18,46.23,70600.0,32.2306,32.2446,32.1749,32.2097,70600.0
2010-09-14 09:45:00,46.21,46.37,46.21,46.33,86700.0,32.1958,32.3073,32.1958,32.2794,86700.0
2010-09-14 09:50:00,46.33,46.5,46.31,46.47,92500.0,32.2794,32.3978,32.2655,32.3769,92500.0
2010-09-14 09:55:00,46.47,46.49,46.43,46.48,50700.0,32.3769,32.3909,32.3491,32.3839,50700.0
2010-09-14 10:00:00,46.49,46.54,46.4,46.49,85200.0,32.3909,32.4257,32.3282,32.3909,85200.0
2010-09-14 10:05:00,46.5,46.51,46.4,46.42,89600.0,32.3978,32.4048,32.3282,32.3421,89600.0
2010-09-14 10:10:00,46.4,46.41,46.35,46.4,56800.0,32.3282,32.3351,32.2933,32.3282,56800.0
2010-09-14 10:15:00,46.38,46.42,46.37,46.4,56900.0,32.3142,32.3421,32.3073,32.3282,56900.0
2010-09-14 10:20:00,46.41,46.48,46.41,46.44,59600.0,32.3351,32.3839,32.3351,32.356,59600.0
2010-09-14 10:25:00,46.44,46.54,46.43,46.54,42400.0,32.356,32.4257,32.3491,32.4257,42400.0
2010-09-14 10:30:00,46.54,46.61,46.54,46.57,48400.0,32.4257,32.4745,32.4257,32.4466,48400.0
2010-09-14 10:35:00,46.58,46.65,46.58,46.61,38700.0,32.4536,32.5023,32.4536,32.4745,38700.0
2010-09-14 10:40:00,46.61,46.68,46.59,46.68,38000.0,32.4745,32.5232,32.4605,32.5232,38000.0
2010-09-14 10:45:00,46.67,46.71,46.64,46.7,93200.0,32.5163,32.5442,32.4954,32.5372,93200.0
2010-09-14 10:50:00,46.7,46.78,46.69,46.78,48500.0,32.5372,32.5929,32.5302,32.5929,48500.0
2010-09-14 10:55:00,46.78,46.8,46.76,46.78,41100.0,32.5929,32.6069,32.579,32.5929,41100.0
2010-09-14 11:00:00,46.77,46.78,46.68,46.68,49700.0,32.586,32.5929,32.5232,32.5232,49700.0
2010-09-14 11:05:00,46.68,46.77,46.68,46.75,40900.0,32.5232,32.586,32.5232,32.572,40900.0
2010-09-14 11:10:00,46.75,46.84,46.7,46.83,42800.0,32.572,32.6347,32.5372,32.6278,42800.0
2010-09-14 11:15:00,46.83,46.84,46.78,46.8,60300.0,32.6278,32.6347,32.5929,32.6069,60300.0
2010-09-14 11:20:00,46.79,46.8,46.74,46.76,37600.0,32.5999,32.6069,32.5651,32.579,37600.0
2010-09-14 11:25:00,46.76,46.78,46.76,46.77,28000.0,32.579,32.5929,32.579,32.586,28000.0
2010-09-14 11:30:00,46.77,46.81,46.75,46.77,48500.0,32.586,32.6138,32.572,32.586,48500.0
2010-09-14 11:35:00,46.78,46.78,46.74,46.77,31400.0,32.5929,32.5929,32.5651,32.586,31400.0
2010-09-14 11:40:00,46.78,46.89,46.78,46.89,75000.0,32.5929,32.6696,32.5929,32.6696,75000.0
2010-09-14 11:45:00,46.88,46.95,46.87,46.94,33300.0,32.6626,32.7114,32.6556,32.7044,33300.0
2010-09-14 11:50:00,46.94,46.96,46.9,46.9,35800.0,32.7044,32.7183,32.6765,32.6765,35800.0
2010-09-14 11:55:00,46.9,46.94,46.86,46.92,42500.0,32.6765,32.7044,32.6487,32.6905,42500.0
2010-09-14 12:00:00,46.92,46.95,46.9,46.94,28600.0,32.6905,32.7114,32.6765,32.7044,28600.0
2010-09-14 12:05:00,46.94,47.0,46.94,46.95,33500.0,32.7044,32.7462,32.7044,32.7114,33500.0
2010-09-14 12:10:00,46.95,46.96,46.9,46.91,32400.0,32.7114,32.7183,32.6765,32.6835,32400.0
2010-09-14 12:15:00,46.92,46.94,46.91,46.92,24000.0,32.6905,32.7044,32.6835,32.6905,24000.0
2010-09-14 12:20:00,46.92,46.97,46.92,46.97,13200.0,32.6905,32.7253,32.6905,32.7253,13200.0
2010-09-14 12:25:00,46.97,47.02,46.97,46.98,42100.0,32.7253,32.7601,32.7253,32.7323,42100.0
2010-09-14 12:30:00,46.98,46.99,46.93,46.95,26000.0,32.7323,32.7392,32.6974,32.7114,26000.0
2010-09-14 12:35:00,46.96,46.96,46.88,46.89,34300.0,32.7183,32.7183,32.6626,32.6696,34300.0
2010-09-14 12:40:00,46.89,46.9,46.87,46.88,26400.0,32.6696,32.6765,32.6556,32.6626,26400.0
2010-09-14 12:45:00,46.88,46.89,46.78,46.78,30600.0,32.6626,32.6696,32.5929,32.5929,30600.0
2010-09-14 12:50:00,46.78,46.79,46.73,46.75,64700.0,32.5929,32.5999,32.5581,32.572,64700.0
2010-09-14 12:55:00,46.75,46.76,46.65,46.69,63500.0,32.572,32.579,32.5023,32.5302,63500.0
2010-09-14 13:00:00,46.69,46.71,46.67,46.68,25700.0,32.5302,32.5442,32.5163,32.5232,25700.0
2010-09-14 13:05:00,46.68,46.71,46.68,46.68,27700.0,32.5232,32.5442,32.5232,32.5232,27700.0
2010-09-14 13:10:00,46.69,46.7,46.65,46.69,28900.0,32.5302,32.5372,32.5023,32.5302,28900.0
2010-09-14 13:15:00,46.68,46.68,46.63,46.68,22000.0,32.5232,32.5232,32.4884,32.5232,22000.0
2010-09-14 13:20:00,46.69,46.69,46.63,46.68,37900.0,32.5302,32.5302,32.4884,32.5232,37900.0
2010-09-14 13:25:00,46.68,46.69,46.63,46.69,29300.0,32.5232,32.5302,32.4884,32.5302,29300.0
2010-09-14 13:30:00,46.69,46.72,46.67,46.68,21000.0,32.5302,32.5511,32.5163,32.5232,21000.0
2010-09-14 13:35:00,46.67,46.74,46.67,46.73,49400.0,32.5163,32.5651,32.5163,32.5581,49400.0
2010-09-14 13:40:00,46.73,46.74,46.68,46.69,56100.0,32.5581,32.5651,32.5232,32.5302,56100.0
2010-09-14 13:45:00,46.69,46.69,46.61,46.63,51200.0,32.5302,32.5302,32.4745,32.4884,51200.0
2010-09-14 13:50:00,46.62,46.71,46.62,46.71,19700.0,32.4814,32.5442,32.4814,32.5442,19700.0
2010-09-14 13:55:00,46.71,46.75,46.69,46.73,53400.0,32.5442,32.572,32.5302,32.5581,53400.0
2010-09-14 14:00:00,46.73,46.76,46.7,46.76,19900.0,32.5581,32.579,32.5372,32.579,19900.0
2010-09-14 14:05:00,46.76,46.79,46.75,46.78,66700.0,32.579,32.5999,32.572,32.5929,66700.0
2010-09-14 14:10:00,46.79,46.8,46.74,46.78,36900.0,32.5999,32.6069,32.5651,32.5929,36900.0
2010-09-14 14:15:00,46.78,46.79,46.78,46.78,12800.0,32.5929,32.5999,32.5929,32.5929,12800.0
2010-09-14 14:20:00,46.78,46.83,46.78,46.82,34900.0,32.5929,32.6278,32.5929,32.6208,34900.0
2010-09-14 14:25:00,46.82,46.82,46.76,46.79,38400.0,32.6208,32.6208,32.579,32.5999,38400.0
2010-09-14 14:30:00,46.79,46.81,46.76,46.76,35000.0,32.5999,32.6138,32.579,32.579,35000.0
2010-09-14 14:35:00,46.77,46.87,46.76,46.86,60000.0,32.586,32.6556,32.579,32.6487,60000.0
2010-09-14 14:40:00,46.87,46.93,46.87,46.89,41000.0,32.6556,32.6974,32.6556,32.6696,41000.0
2010-09-14 14:45:00,46.89,46.9,46.87,46.87,26800.0,32.6696,32.6765,32.6556,32.6556,26800.0
2010-09-14 14:50:00,46.87,46.9,46.86,46.88,37600.0,32.6556,32.6765,32.6487,32.6626,37600.0
2010-09-14 14:55:00,46.88,46.91,46.88,46.89,32400.0,32.6626,32.6835,32.6626,32.6696,32400.0
2010-09-14 15:00:00,46.88,46.89,46.87,46.89,29900.0,32.6626,32.6696,32.6556,32.6696,29900.0
2010-09-14 15:05:00,46.88,46.91,46.85,46.91,42300.0,32.6626,32.6835,32.6417,32.6835,42300.0
2010-09-14 15:10:00,46.91,46.93,46.9,46.92,29800.0,32.6835,32.6974,32.6765,32.6905,29800.0
2010-09-14 15:15:00,46.91,46.92,46.88,46.89,43500.0,32.6835,32.6905,32.6626,32.6696,43500.0
2010-09-14 15:20:00,46.89,46.93,46.85,46.88,77900.0,32.6696,32.6974,32.6417,32.6626,77900.0
2010-09-14 15:25:00,46.88,46.88,46.84,46.85,53100.0,32.6626,32.6626,32.6347,32.6417,53100.0
2010-09-14 15:30:00,46.86,46.93,46.85,46.93,70500.0,32.6487,32.6974,32.6417,32.6974,70500.0
2010-09-14 15:35:00,46.93,46.99,46.92,46.98,113000.0,32.6974,32.7392,32.6905,32.7323,113000.0
2010-09-14 15:40:00,46.98,46.98,46.87,46.88,182500.0,32.7323,32.7323,32.6556,32.6626,182500.0
2010-09-14 15:45:00,46.88,46.92,46.82,46.87,154200.0,32.6626,32.6905,32.6208,32.6556,154200.0
2010-09-14 15:50:00,46.87,46.87,46.78,46.81,186500.0,32.6556,32.6556,32.5929,32.6138,186500.0
2010-09-14 15:55:00,46.8,46.82,46.74,46.74,132300.0,32.6069,32.6208,32.5651,32.5651,132300.0
2010-09-15 09:30:00,46.93,47.05,46.59,46.62,84800.0,32.6974,32.781,32.4605,32.4814,84800.0
2010-09-15 09:35:00,46.63,46.73,46.55,46.63,68700.0,32.4884,32.5581,32.4327,32.4884,68700.0
2010-09-15 09:40:00,46.61,46.61,46.49,46.56,31600.0,32.4745,32.4745,32.3909,32.4396,31600.0
2010-09-15 09:45:00,46.56,46.63,46.4,46.59,62100.0,32.4396,32.4884,32.3282,32.4605,62100.0
2010-09-15 09:50:00,46.58,46.64,46.56,46.57,36000.0,32.4536,32.4954,32.4396,32.4466,36000.0
2010-09-15 09:55:00,46.57,46.64,46.53,46.62,36100.0,32.4466,32.4954,32.4187,32.4814,36100.0
2010-09-15 10:00:00,46.63,46.68,46.58,46.64,51000.0,32.4884,32.5232,32.4536,32.4954,51000.0
2010-09-15 10:05:00,46.64,46.75,46.63,46.74,68400.0,32.4954,32.572,32.4884,32.5651,68400.0
2010-09-15 10:10:00,46.74,46.9,46.72,46.89,60600.0,32.5651,32.6765,32.5511,32.6696,60600.0
2010-09-15 10:15:00,46.9,47.0,46.9,46.95,92600.0,32.6765,32.7462,32.6765,32.7114,92600.0
2010-09-15 10:20:00,46.93,46.95,46.84,46.84,58200.0,32.6974,32.7114,32.6347,32.6347,58200.0
2010-09-15 10:25:00,46.85,46.85,46.78,46.81,31600.0,32.6417,32.6417,32.5929,32.6138,31600.0
2010-09-15 10:30:00,46.83,46.87,46.81,46.82,24100.0,32.6278,32.6556,32.6138,32.6208,24100.0
2010-09-15 10:35:00,46.83,46.84,46.79,46.81,90500.0,32.6278,32.6347,32.5999,32.6138,90500.0
2010-09-15 10:40:00,46.81,46.86,46.76,46.85,53000.0,32.6138,32.6487,32.579,32.6417,53000.0
2010-09-15 10:45:00,46.86,46.91,46.84,46.88,61000.0,32.6487,32.6835,32.6347,32.6626,61000.0
2010-09-15 10:50:00,46.87,46.88,46.81,46.83,33800.0,32.6556,32.6626,32.6138,32.6278,33800.0
2010-09-15 10:55:00,46.84,46.91,46.83,46.9,39100.0,32.6347,32.6835,32.6278,32.6765,39100.0
2010-09-15 11:00:00,46.91,46.92,46.78,46.78,24500.0,32.6835,32.6905,32.5929,32.5929,24500.0
2010-09-15 11:05:00,46.78,46.79,46.68,46.68,20800.0,32.5929,32.5999,32.5232,32.5232,20800.0
2010-09-15 11:10:00,46.69,46.74,46.64,46.74,35400.0,32.5302,32.5651,32.4954,32.5651,35400.0
2010-09-15 11:15:00,46.74,46.77,46.72,46.74,45900.0,32.5651,32.586,32.5511,32.5651,45900.0
2010-09-15 11:20:00,46.74,46.8,46.74,46.79,48700.0,32.5651,32.6069,32.5651,32.5999,48700.0
2010-09-15 11:25:00,46.78,46.88,46.78,46.87,33200.0,32.5929,32.6626,32.5929,32.6556,33200.0
2010-09-15 11:30:00,46.87,46.88,46.78,46.78,33600.0,32.6556,32.6626,32.5929,32.5929,33600.0
2010-09-15 11:35:00,46.79,46.83,46.78,46.81,41600.0,32.5999,32.6278,32.5929,32.6138,41600.0
2010-09-15 11:40:00,46.82,46.85,46.82,46.83,24500.0,32.6208,32.6417,32.6208,32.6278,24500.0
2010-09-15 11:45:00,46.83,46.84,46.81,46.82,28100.0,32.6278,32.6347,32.6138,32.6208,28100.0
2010-09-15 11:50:00,46.81,46.85,46.8,46.84,42000.0,32.6138,32.6417,32.6069,32.6347,42000.0
2010-09-15 11:55:00,46.84,46.87,46.83,46.84,29500.0,32.6347,32.6556,32.6278,32.6347,29500.0
2010-09-15 12:00:00,46.84,46.88,46.84,46.85,34200.0,32.6347,32.6626,32.6347,32.6417,34200.0
2010-09-15 12:05:00,46.85,46.87,46.85,46.87,19500.0,32.6417,32.6556,32.6417,32.6556,19500.0
2010-09-15 12:10:00,46.86,46.9,46.86,46.86,22400.0,32.6487,32.6765,32.6487,32.6487,22400.0
2010-09-15 12:15:00,46.86,46.87,46.83,46.84,14000.0,32.6487,32.6556,32.6278,32.6347,14000.0
2010-09-15 12:20:00,46.84,46.84,46.83,46.84,12300.0,32.6347,32.6347,32.6278,32.6347,12300.0
2010-09-15 12:25:00,46.84,46.85,46.83,46.84,22500.0,32.6347,32.6417,32.6278,32.6347,22500.0
2010-09-15 12:30:00,46.84,46.85,46.84,46.84,26000.0,32.6347,32.6417,32.6347,32.6347,26000.0
2010-09-15 12:35:00,46.84,46.84,46.82,46.83,18700.0,32.6347,32.6347,32.6208,32.6278,18700.0
2010-09-15 12:40:00,46.82,46.83,46.8,46.8,40300.0,32.6208,32.6278,32.6069,32.6069,40300.0
2010-09-15 12:45:00,46.8,46.81,46.77,46.77,15500.0,32.6069,32.6138,32.586,32.586,15500.0
2010-09-15 12:50:00,46.77,46.78,46.76,46.77,29900.0,32.586,32.5929,32.579,32.586,29900.0
2010-09-15 12:55:00,46.77,46.81,46.76,46.8,29100.0,32.586,32.6138,32.579,32.6069,29100.0
2010-09-15 13:00:00,46.8,46.82,46.79,46.82,21500.0,32.6069,32.6208,32.5999,32.6208,21500.0
2010-09-15 13:05:00,46.82,46.83,46.79,46.82,51100.0,32.6208,32.6278,32.5999,32.6208,51100.0
2010-09-15 13:10:00,46.83,46.83,46.77,46.78,52400.0,32.6278,32.6278,32.586,32.5929,52400.0
2010-09-15 13:15:00,46.78,46.81,46.76,46.81,54100.0,32.5929,32.6138,32.579,32.6138,54100.0
2010-09-15 13:20:00,46.81,46.83,46.78,46.78,50000.0,32.6138,32.6278,32.5929,32.5929,50000.0
2010-09-15 13:25:00,46.78,46.81,46.78,46.79,25000.0,32.5929,32.6138,32.5929,32.5999,25000.0
2010-09-15 13:30:00,46.8,46.83,46.78,46.83,35000.0,32.6069,32.6278,32.5929,32.6278,35000.0
2010-09-15 13:35:00,46.82,46.85,46.82,46.85,15400.0,32.6208,32.6417,32.6208,32.6417,15400.0
2010-09-15 13:40:00,46.85,46.88,46.84,46.87,27100.0,32.6417,32.6626,32.6347,32.6556,27100.0
2010-09-15 13:45:00,46.87,46.92,46.86,46.9,39100.0,32.6556,32.6905,32.6487,32.6765,39100.0
2010-09-15 13:50:00,46.9,46.96,46.89,46.95,43100.0,32.6765,32.7183,32.6696,32.7114,43100.0
2010-09-15 13:55:00,46.95,46.99,46.93,46.99,28600.0,32.7114,32.7392,32.6974,32.7392,28600.0
2010-09-15 14:00:00,46.98,47.0,46.98,46.99,29400.0,32.7323,32.7462,32.7323,32.7392,29400.0
2010-09-15 14:05:00,46.99,47.0,46.98,47.0,45700.0,32.7392,32.7462,32.7323,32.7462,45700.0
2010-09-15 14:10:00,47.0,47.0,46.98,46.99,51100.0,32.7462,32.7462,32.7323,32.7392,51100.0
2010-09-15 14:15:00,46.98,46.99,46.86,46.87,56400.0,32.7323,32.7392,32.6487,32.6556,56400.0
2010-09-15 14:20:00,46.86,46.91,46.86,46.91,28100.0,32.6487,32.6835,32.6487,32.6835,28100.0
2010-09-15 14:25:00,46.91,46.92,46.88,46.89,45100.0,32.6835,32.6905,32.6626,32.6696,45100.0
2010-09-15 14:30:00,46.88,46.92,46.83,46.84,65200.0,32.6626,32.6905,32.6278,32.6347,65200.0
2010-09-15 14:35:00,46.85,46.86,46.78,46.78,31600.0,32.6417,32.6487,32.5929,32.5929,31600.0
2010-09-15 14:40:00,46.79,46.79,46.73,46.75,81600.0,32.5999,32.5999,32.5581,32.572,81600.0
2010-09-15 14:45:00,46.76,46.78,46.74,46.77,39500.0,32.579,32.5929,32.5651,32.586,39500.0
2010-09-15 14:50:00,46.77,46.87,46.76,46.86,52300.0,32.586,32.6556,32.579,32.6487,52300.0
2010-09-15 14:55:00,46.86,46.93,46.86,46.93,36400.0,32.6487,32.6974,32.6487,32.6974,36400.0
2010-09-15 15:00:00,46.92,46.99,46.92,46.96,64200.0,32.6905,32.7392,32.6905,32.7183,64200.0
2010-09-15 15:05:00,46.97,46.98,46.95,46.98,47300.0,32.7253,32.7323,32.7114,32.7323,47300.0
2010-09-15 15:10:00,46.98,47.0,46.96,46.96,58300.0,32.7323,32.7462,32.7183,32.7183,58300.0
2010-09-15 15:15:00,46.97,46.98,46.94,46.97,34300.0,32.7253,32.7323,32.7044,32.7253,34300.0
2010-09-15 15:20:00,46.97,47.01,46.97,46.99,98100.0,32.7253,32.7532,32.7253,32.7392,98100.0
2010-09-15 15:25:00,46.99,47.04,46.99,47.0,201000.0,32.7392,32.7741,32.7392,32.7462,201000.0
2010-09-15 15:30:00,47.0,47.02,46.99,47.01,82800.0,32.7462,32.7601,32.7392,32.7532,82800.0
2010-09-15 15:35:00,47.01,47.03,46.99,47.03,118200.0,32.7532,32.7671,32.7392,32.7671,118200.0
2010-09-15 15:40:00,47.03,47.03,46.95,46.95,109800.0,32.7671,32.7671,32.7114,32.7114,109800.0
2010-09-15 15:45:00,46.95,47.0,46.93,46.99,159100.0,32.7114,32.7462,32.6974,32.7392,159100.0
2010-09-15 15:50:00,46.99,47.05,46.97,47.03,99200.0,32.7392,32.781,32.7253,32.7671,99200.0
2010-09-15 15:55:00,47.03,47.07,47.01,47.05,191700.0,32.7671,32.795,32.7532,32.781,191700.0
2010-09-16 09:30:00,46.9,46.98,46.83,46.95,29900.0,32.6765,32.7323,32.6278,32.7114,29900.0
2010-09-16 09:35:00,46.95,47.0,46.88,46.92,34400.0,32.7114,32.7462,32.6626,32.6905,34400.0
2010-09-16 09:40:00,46.92,46.93,46.65,46.69,48900.0,32.6905,32.6974,32.5023,32.5302,48900.0
2010-09-16 09:45:00,46.68,46.72,46.57,46.65,56000.0,32.5232,32.5511,32.4466,32.5023,56000.0
2010-09-16 09:50:00,46.65,46.8,46.63,46.8,49500.0,32.5023,32.6069,32.4884,32.6069,49500.0
2010-09-16 09:55:00,46.8,46.83,46.77,46.79,37100.0,32.6069,32.6278,32.586,32.5999,37100.0
2010-09-16 10:00:00,46.78,46.82,46.61,46.74,101200.0,32.5929,32.6208,32.4745,32.5651,101200.0
2010-09-16 10:05:00,46.73,46.84,46.73,46.79,42700.0,32.5581,32.6347,32.5581,32.5999,42700.0
2010-09-16 10:10:00,46.8,46.89,46.79,46.79,26400.0,32.6069,32.6696,32.5999,32.5999,26400.0
2010-09-16 10:15:00,46.8,46.83,46.7,46.7,27500.0,32.6069,32.6278,32.5372,32.5372,27500.0
2010-09-16 10:20:00,46.71,46.72,46.61,46.61,57600.0,32.5442,32.5511,32.4745,32.4745,57600.0
2010-09-16 10:25:00,46.62,46.66,46.58,46.6,55300.0,32.4814,32.5093,32.4536,32.4675,55300.0
2010-09-16 10:30:00,46.59,46.59,46.52,46.58,39100.0,32.4605,32.4605,32.4118,32.4536,39100.0
2010-09-16 10:35:00,46.58,46.62,46.51,46.52,38400.0,32.4536,32.4814,32.4048,32.4118,38400.0
2010-09-16 10:40:00,46.52,46.65,46.51,46.63,44800.0,32.4118,32.5023,32.4048,32.4884,44800.0
2010-09-16 10:45:00,46.63,46.66,46.62,46.66,36100.0,32.4884,32.5093,32.4814,32.5093,36100.0
2010-09-16 10:50:00,46.66,46.71,46.65,46.67,41800.0,32.5093,32.5442,32.5023,32.5163,41800.0
2010-09-16 10:55:00,46.68,46.71,46.63,46.64,29200.0,32.5232,32.5442,32.4884,32.4954,29200.0
2010-09-16 11:00:00,46.65,46.71,46.63,46.71,31100.0,32.5023,32.5442,32.4884,32.5442,31100.0
2010-09-16 11:05:00,46.7,46.73,46.69,46.71,25900.0,32.5372,32.5581,32.5302,32.5442,25900.0
2010-09-16 11:10:00,46.71,46.71,46.64,46.68,36200.0,32.5442,32.5442,32.4954,32.5232,36200.0
2010-09-16 11:15:00,46.68,46.71,46.68,46.68,20900.0,32.5232,32.5442,32.5232,32.5232,20900.0
2010-09-16 11:20:00,46.69,46.7,46.65,46.69,32400.0,32.5302,32.5372,32.5023,32.5302,32400.0
2010-09-16 11:25:00,46.69,46.7,46.59,46.65,46600.0,32.5302,32.5372,32.4605,32.5023,46600.0
2010-09-16 11:30:00,46.65,46.65,46.59,46.62,59700.0,32.5023,32.5023,32.4605,32.4814,59700.0
2010-09-16 11:35:00,46.62,46.68,46.62,46.68,24100.0,32.4814,32.5232,32.4814,32.5232,24100.0
2010-09-16 11:40:00,46.67,46.68,46.62,46.62,37000.0,32.5163,32.5232,32.4814,32.4814,37000.0
2010-09-16 11:45:00,46.62,46.64,46.6,46.6,20000.0,32.4814,32.4954,32.4675,32.4675,20000.0
2010-09-16 11:50:00,46.61,46.61,46.58,46.6,26900.0,32.4745,32.4745,32.4536,32.4675,26900.0
2010-09-16 11:55:00,46.6,46.67,46.6,46.67,15900.0,32.4675,32.5163,32.4675,32.5163,15900.0
2010-09-16 12:00:00,46.67,46.67,46.64,46.65,22900.0,32.5163,32.5163,32.4954,32.5023,22900.0
2010-09-16 12:05:00,46.64,46.67,46.63,46.63,34600.0,32.4954,32.5163,32.4884,32.4884,34600.0
2010-09-16 12:10:00,46.63,46.63,46.58,46.59,36600.0,32.4884,32.4884,32.4536,32.4605,36600.0
2010-09-16 12:15:00,46.59,46.62,46.58,46.62,68300.0,32.4605,32.4814,32.4536,32.4814,68300.0
2010-09-16 12:20:00,46.62,46.63,46.58,46.59,28200.0,32.4814,32.4884,32.4536,32.4605,28200.0
2010-09-16 12:25:00,46.59,46.67,46.59,46.66,32400.0,32.4605,32.5163,32.4605,32.5093,32400.0
2010-09-16 12:30:00,46.66,46.67,46.62,46.62,50200.0,32.5093,32.5163,32.4814,32.4814,50200.0
2010-09-16 12:35:00,46.63,46.63,46.6,46.61,21700.0,32.4884,32.4884,32.4675,32.4745,21700.0
2010-09-16 12:40:00,46.6,46.62,46.59,46.6,73400.0,32.4675,32.4814,32.4605,32.4675,73400.0
2010-09-16 12:45:00,46.6,46.6,46.57,46.58,33800.0,32.4675,32.4675,32.4466,32.4536,33800.0
2010-09-16 12:50:00,46.58,46.62,46.58,46.62,23200.0,32.4536,32.4814,32.4536,32.4814,23200.0
2010-09-16 12:55:00,46.61,46.66,46.6,46.63,85900.0,32.4745,32.5093,32.4675,32.4884,85900.0
2010-09-16 13:00:00,46.63,46.63,46.59,46.61,25100.0,32.4884,32.4884,32.4605,32.4745,25100.0
2010-09-16 13:05:00,46.61,46.61,46.58,46.59,23300.0,32.4745,32.4745,32.4536,32.4605,23300.0
2010-09-16 13:10:00,46.58,46.59,46.55,46.57,52400.0,32.4536,32.4605,32.4327,32.4466,52400.0
2010-09-16 13:15:00,46.57,46.58,46.54,46.56,79800.0,32.4466,32.4536,32.4257,32.4396,79800.0
2010-09-16 13:20:00,46.56,46.6,46.54,46.59,27200.0,32.4396,32.4675,32.4257,32.4605,27200.0
2010-09-16 13:25:00,46.59,46.63,46.59,46.62,25900.0,32.4605,32.4884,32.4605,32.4814,25900.0
2010-09-16 13:30:00,46.63,46.63,46.56,46.57,29300.0,32.4884,32.4884,32.4396,32.4466,29300.0
2010-09-16 13:35:00,46.56,46.58,46.56,46.58,19400.0,32.4396,32.4536,32.4396,32.4536,19400.0
2010-09-16 13:40:00,46.58,46.63,46.57,46.63,21400.0,32.4536,32.4884,32.4466,32.4884,21400.0
2010-09-16 13:45:00,46.63,46.63,46.58,46.58,27300.0,32.4884,32.4884,32.4536,32.4536,27300.0
2010-09-16 13:50:00,46.58,46.58,46.55,46.56,32400.0,32.4536,32.4536,32.4327,32.4396,32400.0
2010-09-16 13:55:00,46.56,46.58,46.54,46.56,53000.0,32.4396,32.4536,32.4257,32.4396,53000.0
2010-09-16 14:00:00,46.56,46.63,46.56,46.58,73200.0,32.4396,32.4884,32.4396,32.4536,73200.0
2010-09-16 14:05:00,46.58,46.59,46.56,46.57,48600.0,32.4536,32.4605,32.4396,32.4466,48600.0
2010-09-16 14:10:00,46.57,46.6,46.56,46.6,59200.0,32.4466,32.4675,32.4396,32.4675,59200.0
2010-09-16 14:15:00,46.6,46.64,46.54,46.56,79900.0,32.4675,32.4954,32.4257,32.4396,79900.0
2010-09-16 14:20:00,46.55,46.56,46.53,46.56,39300.0,32.4327,32.4396,32.4187,32.4396,39300.0
2010-09-16 14:25:00,46.55,46.64,46.55,46.63,46000.0,32.4327,32.4954,32.4327,32.4884,46000.0
2010-09-16 14:30:00,46.63,46.67,46.61,46.67,44400.0,32.4884,32.5163,32.4745,32.5163,44400.0
2010-09-16 14:35:00,46.67,46.72,46.67,46.72,26500.0,32.5163,32.5511,32.5163,32.5511,26500.0
2010-09-16 14:40:00,46.72,46.76,46.72,46.74,23100.0,32.5511,32.579,32.5511,32.5651,23100.0
2010-09-16 14:45:00,46.75,46.76,46.72,46.72,32600.0,32.572,32.579,32.5511,32.5511,32600.0
2010-09-16 14:50:00,46.72,46.73,46.68,46.68,31800.0,32.5511,32.5581,32.5232,32.5232,31800.0
2010-09-16 14:55:00,46.69,46.72,46.68,46.72,57000.0,32.5302,32.5511,32.5232,32.5511,57000.0
2010-09-16 15:00:00,46.72,46.72,46.71,46.72,70600.0,32.5511,32.5511,32.5442,32.5511,70600.0
2010-09-16 15:05:00,46.72,46.73,46.68,46.69,113900.0,32.5511,32.5581,32.5232,32.5302,113900.0
2010-09-16 15:10:00,46.7,46.71,46.68,46.7,35000.0,32.5372,32.5442,32.5232,32.5372,35000.0
2010-09-16 15:15:00,46.69,46.73,46.69,46.72,57400.0,32.5302,32.5581,32.5302,32.5511,57400.0
2010-09-16 15:20:00,46.72,46.77,46.67,46.7,79300.0,32.5511,32.586,32.5163,32.5372,79300.0
2010-09-16 15:25:00,46.7,46.79,46.69,46.78,58500.0,32.5372,32.5999,32.5302,32.5929,58500.0
2010-09-16 15:30:00,46.78,46.86,46.78,46.8,90300.0,32.5929,32.6487,32.5929,32.6069,90300.0
2010-09-16 15:35:00,46.8,46.82,46.78,46.81,113700.0,32.6069,32.6208,32.5929,32.6138,113700.0
2010-09-16 15:40:00,46.82,46.83,46.78,46.79,89400.0,32.6208,32.6278,32.5929,32.5999,89400.0
2010-09-16 15:45:00,46.79,46.83,46.78,46.83,161500.0,32.5999,32.6278,32.5929,32.6278,161500.0
2010-09-16 15:50:00,46.83,46.86,46.82,46.84,121000.0,32.6278,32.6487,32.6208,32.6347,121000.0
2010-09-16 15:55:00,46.84,46.89,46.84,46.89,163900.0,32.6347,32.6696,32.6347,32.6696,163900.0
2010-09-17 09:30:00,46.9,47.03,46.86,46.97,612000.0,32.6765,32.7671,32.6487,32.7253,612000.0
2010-09-17 09:35:00,46.99,47.23,46.93,47.07,94300.0,32.7392,32.9064,32.6974,32.795,94300.0
2010-09-17 09:40:00,47.06,47.07,46.67,46.71,106500.0,32.788,32.795,32.5163,32.5442,106500.0
2010-09-17 09:45:00,46.69,46.7,46.57,46.59,112700.0,32.5302,32.5372,32.4466,32.4605,112700.0
2010-09-17 09:50:00,46.59,46.59,46.42,46.45,123300.0,32.4605,32.4605,32.3421,32.363,123300.0
2010-09-17 09:55:00,46.42,46.48,46.3,46.45,91500.0,32.3421,32.3839,32.2585,32.363,91500.0
2010-09-17 10:00:00,46.45,46.52,46.37,46.47,156400.0,32.363,32.4118,32.3073,32.3769,156400.0
2010-09-17 10:05:00,46.47,46.56,46.44,46.53,96900.0,32.3769,32.4396,32.356,32.4187,96900.0
2010-09-17 10:10:00,46.52,46.55,46.43,46.53,54900.0,32.4118,32.4327,32.3491,32.4187,54900.0
2010-09-17 10:15:00,46.53,46.62,46.5,46.62,59300.0,32.4187,32.4814,32.3978,32.4814,59300.0
2010-09-17 10:20:00,46.63,46.73,46.59,46.71,60800.0,32.4884,32.5581,32.4605,32.5442,60800.0
2010-09-17 10:25:00,46.7,46.75,46.66,46.73,48000.0,32.5372,32.572,32.5093,32.5581,48000.0
2010-09-17 10:30:00,46.74,46.79,46.7,46.79,95600.0,32.5651,32.5999,32.5372,32.5999,95600.0
2010-09-17 10:35:00,46.78,46.81,46.71,46.72,72700.0,32.5929,32.6138,32.5442,32.5511,72700.0
2010-09-17 10:40:00,46.72,46.8,46.68,46.8,51900.0,32.5511,32.6069,32.5232,32.6069,51900.0
2010-09-17 10:45:00,46.8,46.86,46.8,46.85,46200.0,32.6069,32.6487,32.6069,32.6417,46200.0
2010-09-17 10:50:00,46.85,46.85,46.76,46.77,58100.0,32.6417,32.6417,32.579,32.586,58100.0
2010-09-17 10:55:00,46.77,46.87,46.76,46.85,53800.0,32.586,32.6556,32.579,32.6417,53800.0
2010-09-17 11:00:00,46.86,46.92,46.84,46.92,37400.0,32.6487,32.6905,32.6347,32.6905,37400.0
2010-09-17 11:05:00,46.93,46.95,46.89,46.92,66100.0,32.6974,32.7114,32.6696,32.6905,66100.0
2010-09-17 11:10:00,46.92,46.95,46.92,46.93,43000.0,32.6905,32.7114,32.6905,32.6974,43000.0
2010-09-17 11:15:00,46.93,46.95,46.93,46.95,50400.0,32.6974,32.7114,32.6974,32.7114,50400.0
2010-09-17 11:20:00,46.95,46.99,46.92,46.98,49900.0,32.7114,32.7392,32.6905,32.7323,49900.0
2010-09-17 11:25:00,46.99,46.99,46.85,46.89,107400.0,32.7392,32.7392,32.6417,32.6696,107400.0
2010-09-17 11:30:00,46.89,46.89,46.78,46.79,134300.0,32.6696,32.6696,32.5929,32.5999,134300.0
2010-09-17 11:35:00,46.79,46.79,46.71,46.74,103400.0,32.5999,32.5999,32.5442,32.5651,103400.0
2010-09-17 11:40:00,46.74,46.77,46.73,46.75,57700.0,32.5651,32.586,32.5581,32.572,57700.0
2010-09-17 11:45:00,46.75,46.76,46.71,46.72,34500.0,32.572,32.579,32.5442,32.5511,34500.0
2010-09-17 11:50:00,46.72,46.72,46.65,46.71,129800.0,32.5511,32.5511,32.5023,32.5442,129800.0
2010-09-17 11:55:00,46.7,46.73,46.67,46.67,112400.0,32.5372,32.5581,32.5163,32.5163,112400.0
2010-09-17 12:00:00,46.67,46.72,46.67,46.71,64000.0,32.5163,32.5511,32.5163,32.5442,64000.0
2010-09-17 12:05:00,46.71,46.74,46.68,46.73,64100.0,32.5442,32.5651,32.5232,32.5581,64100.0
2010-09-17 12:10:00,46.73,46.73,46.67,46.69,57900.0,32.5581,32.5581,32.5163,32.5302,57900.0
2010-09-17 12:15:00,46.69,46.73,46.67,46.72,45000.0,32.5302,32.5581,32.5163,32.5511,45000.0
2010-09-17 12:20:00,46.73,46.81,46.72,46.81,117300.0,32.5581,32.6138,32.5511,32.6138,117300.0
2010-09-17 12:25:00,46.81,46.83,46.78,46.79,36200.0,32.6138,32.6278,32.5929,32.5999,36200.0
2010-09-17 12:30:00,46.8,46.8,46.74,46.77,60500.0,32.6069,32.6069,32.5651,32.586,60500.0
2010-09-17 12:35:00,46.77,46.78,46.7,46.72,63800.0,32.586,32.5929,32.5372,32.5511,63800.0
2010-09-17 12:40:00,46.72,46.82,46.72,46.82,80200.0,32.5511,32.6208,32.5511,32.6208,80200.0
2010-09-17 12:45:00,46.81,46.83,46.8,46.8,49200.0,32.6138,32.6278,32.6069,32.6069,49200.0
2010-09-17 12:50:00,46.81,46.81,46.68,46.68,79500.0,32.6138,32.6138,32.5232,32.5232,79500.0
2010-09-17 12:55:00,46.68,46.72,46.68,46.7,49000.0,32.5232,32.5511,32.5232,32.5372,49000.0
2010-09-17 13:00:00,46.7,46.71,46.69,46.7,58500.0,32.5372,32.5442,32.5302,32.5372,58500.0
2010-09-17 13:05:00,46.7,46.71,46.66,46.67,95500.0,32.5372,32.5442,32.5093,32.5163,95500.0
2010-09-17 13:10:00,46.67,46.8,46.67,46.8,58200.0,32.5163,32.6069,32.5163,32.6069,58200.0
2010-09-17 13:15:00,46.81,46.81,46.74,46.75,32000.0,32.6138,32.6138,32.5651,32.572,32000.0
2010-09-17 13:20:00,46.75,46.78,46.74,46.76,59900.0,32.572,32.5929,32.5651,32.579,59900.0
2010-09-17 13:25:00,46.76,46.76,46.72,46.75,36500.0,32.579,32.579,32.5511,32.572,36500.0
2010-09-17 13:30:00,46.75,46.82,46.74,46.82,47800.0,32.572,32.6208,32.5651,32.6208,47800.0
2010-09-17 13:35:00,46.82,46.9,46.81,46.88,81500.0,32.6208,32.6765,32.6138,32.6626,81500.0
2010-09-17 13:40:00,46.87,46.93,46.87,46.9,58400.0,32.6556,32.6974,32.6556,32.6765,58400.0
2010-09-17 13:45:00,46.9,47.0,46.9,46.94,130400.0,32.6765,32.7462,32.6765,32.7044,130400.0
2010-09-17 13:50:00,46.93,46.96,46.89,46.9,39600.0,32.6974,32.7183,32.6696,32.6765,39600.0
2010-09-17 13:55:00,46.89,46.92,46.87,46.88,47500.0,32.6696,32.6905,32.6556,32.6626,47500.0
2010-09-17 14:00:00,46.89,46.91,46.88,46.9,46000.0,32.6696,32.6835,32.6626,32.6765,46000.0
2010-09-17 14:05:00,46.91,46.92,46.82,46.82,82500.0,32.6835,32.6905,32.6208,32.6208,82500.0
2010-09-17 14:10:00,46.82,46.87,46.82,46.86,49300.0,32.6208,32.6556,32.6208,32.6487,49300.0
2010-09-17 14:15:00,46.86,46.86,46.8,46.8,46400.0,32.6487,32.6487,32.6069,32.6069,46400.0
2010-09-17 14:20:00,46.81,46.82,46.72,46.77,116200.0,32.6138,32.6208,32.5511,32.586,116200.0
2010-09-17 14:25:00,46.76,46.84,46.73,46.8,89700.0,32.579,32.6347,32.5581,32.6069,89700.0
2010-09-17 14:30:00,46.8,46.82,46.79,46.81,40500.0,32.6069,32.6208,32.5999,32.6138,40500.0
2010-09-17 14:35:00,46.81,46.86,46.8,46.85,63300.0,32.6138,32.6487,32.6069,32.6417,63300.0
2010-09-17 14:40:00,46.85,46.87,46.84,46.85,65200.0,32.6417,32.6556,32.6347,32.6417,65200.0
2010-09-17 14:45:00,46.85,46.89,46.81,46.87,96000.0,32.6417,32.6696,32.6138,32.6556,96000.0
2010-09-17 14:50:00,46.87,46.88,46.77,46.81,117500.0,32.6556,32.6626,32.586,32.6138,117500.0
2010-09-17 14:55:00,46.8,46.81,46.72,46.73,100700.0,32.6069,32.6138,32.5511,32.5581,100700.0
2010-09-17 15:00:00,46.74,46.74,46.7,46.7,78000.0,32.5651,32.5651,32.5372,32.5372,78000.0
2010-09-17 15:05:00,46.7,46.7,46.6,46.62,93800.0,32.5372,32.5372,32.4675,32.4814,93800.0
2010-09-17 15:10:00,46.62,46.62,46.53,46.53,105400.0,32.4814,32.4814,32.4187,32.4187,105400.0
2010-09-17 15:15:00,46.53,46.57,46.53,46.54,124300.0,32.4187,32.4466,32.4187,32.4257,124300.0
2010-09-17 15:20:00,46.55,46.66,46.54,46.65,127900.0,32.4327,32.5093,32.4257,32.5023,127900.0
2010-09-17 15:25:00,46.66,46.68,46.57,46.61,195600.0,32.5093,32.5232,32.4466,32.4745,195600.0
2010-09-17 15:30:00,46.61,46.7,46.6,46.69,239000.0,32.4745,32.5372,32.4675,32.5302,239000.0
2010-09-17 15:35:00,46.69,46.7,46.68,46.69,232300.0,32.5302,32.5372,32.5232,32.5302,232300.0
2010-09-17 15:40:00,46.69,46.7,46.53,46.54,432400.0,32.5302,32.5372,32.4187,32.4257,432400.0
2010-09-17 15:45:00,46.53,46.56,46.43,46.46,621900.0,32.4187,32.4396,32.3491,32.37,621900.0
2010-09-17 15:50:00,46.45,46.56,46.45,46.55,522300.0,32.363,32.4396,32.363,32.4327,522300.0
2010-09-17 15:55:00,46.56,46.56,46.23,46.24,1931700.0,32.4396,32.4396,32.2097,32.2167,1931700.0
2010-09-20 09:30:00,46.49,46.52,46.26,46.43,134300.0,32.3909,32.4118,32.2306,32.3491,134300.0
2010-09-20 09:35:00,46.43,46.68,46.41,46.66,146600.0,32.3491,32.5232,32.3351,32.5093,146600.0
2010-09-20 09:40:00,46.65,46.68,46.45,46.45,135600.0,32.5023,32.5232,32.363,32.363,135600.0
2010-09-20 09:45:00,46.46,46.54,46.4,46.52,67100.0,32.37,32.4257,32.3282,32.4118,67100.0
2010-09-20 09:50:00,46.52,46.69,46.52,46.69,64300.0,32.4118,32.5302,32.4118,32.5302,64300.0
2010-09-20 09:55:00,46.69,46.69,46.61,46.62,67100.0,32.5302,32.5302,32.4745,32.4814,67100.0
2010-09-20 10:00:00,46.61,46.74,46.51,46.73,86400.0,32.4745,32.5651,32.4048,32.5581,86400.0
2010-09-20 10:05:00,46.72,46.86,46.7,46.84,65200.0,32.5511,32.6487,32.5372,32.6347,65200.0
2010-09-20 10:10:00,46.85,46.93,46.85,46.91,49400.0,32.6417,32.6974,32.6417,32.6835,49400.0
2010-09-20 10:15:00,46.91,47.06,46.9,47.05,64400.0,32.6835,32.788,32.6765,32.781,64400.0
2010-09-20 10:20:00,47.05,47.1,46.99,47.06,88600.0,32.781,32.8159,32.7392,32.788,88600.0
2010-09-20 10:25:00,47.06,47.07,46.95,46.95,68900.0,32.788,32.795,32.7114,32.7114,68900.0
2010-09-20 10:30:00,46.96,46.98,46.92,46.93,74600.0,32.7183,32.7323,32.6905,32.6974,74600.0
2010-09-20 10:35:00,46.92,46.93,46.89,46.89,67300.0,32.6905,32.6974,32.6696,32.6696,67300.0
2010-09-20 10:40:00,46.89,46.93,46.88,46.89,46300.0,32.6696,32.6974,32.6626,32.6696,46300.0
2010-09-20 10:45:00,46.89,46.97,46.88,46.93,55800.0,32.6696,32.7253,32.6626,32.6974,55800.0
2010-09-20 10:50:00,46.93,47.01,46.93,46.99,103300.0,32.6974,32.7532,32.6974,32.7392,103300.0
2010-09-20 10:55:00,46.99,47.02,46.97,47.0,143700.0,32.7392,32.7601,32.7253,32.7462,143700.0
2010-09-20 11:00:00,47.0,47.02,46.99,47.01,83800.0,32.7462,32.7601,32.7392,32.7532,83800.0
2010-09-20 11:05:00,47.01,47.03,46.98,47.01,60900.0,32.7532,32.7671,32.7323,32.7532,60900.0
2010-09-20 11:10:00,47.02,47.02,46.98,47.0,130000.0,32.7601,32.7601,32.7323,32.7462,130000.0
2010-09-20 11:15:00,47.0,47.01,46.94,46.98,76100.0,32.7462,32.7532,32.7044,32.7323,76100.0
2010-09-20 11:20:00,46.98,47.0,46.94,46.94,72400.0,32.7323,32.7462,32.7044,32.7044,72400.0
2010-09-20 11:25:00,46.94,46.95,46.85,46.86,89900.0,32.7044,32.7114,32.6417,32.6487,89900.0
2010-09-20 11:30:00,46.86,46.9,46.85,46.85,60000.0,32.6487,32.6765,32.6417,32.6417,60000.0
2010-09-20 11:35:00,46.85,46.89,46.82,46.83,62800.0,32.6417,32.6696,32.6208,32.6278,62800.0
2010-09-20 11:40:00,46.84,46.84,46.8,46.83,33600.0,32.6347,32.6347,32.6069,32.6278,33600.0
2010-09-20 11:45:00,46.84,46.84,46.77,46.78,54000.0,32.6347,32.6347,32.586,32.5929,54000.0
2010-09-20 11:50:00,46.78,46.8,46.77,46.78,45200.0,32.5929,32.6069,32.586,32.5929,45200.0
2010-09-20 11:55:00,46.78,46.78,46.73,46.74,37700.0,32.5929,32.5929,32.5581,32.5651,37700.0
2010-09-20 12:00:00,46.74,46.74,46.69,46.7,72400.0,32.5651,32.5651,32.5302,32.5372,72400.0
2010-09-20 12:05:00,46.7,46.71,46.69,46.71,18900.0,32.5372,32.5442,32.5302,32.5442,18900.0
2010-09-20 12:10:00,46.71,46.78,46.71,46.77,36000.0,32.5442,32.5929,32.5442,32.586,36000.0
2010-09-20 12:15:00,46.77,46.82,46.76,46.82,39200.0,32.586,32.6208,32.579,32.6208,39200.0
2010-09-20 12:20:00,46.81,46.82,46.79,46.8,19900.0,32.6138,32.6208,32.5999,32.6069,19900.0
2010-09-20 12:25:00,46.8,46.83,46.78,46.78,32600.0,32.6069,32.6278,32.5929,32.5929,32600.0
2010-09-20 12:30:00,46.78,46.81,46.76,46.79,38300.0,32.5929,32.6138,32.579,32.5999,38300.0
2010-09-20 12:35:00,46.79,46.8,46.71,46.72,48900.0,32.5999,32.6069,32.5442,32.5511,48900.0
2010-09-20 12:40:00,46.71,46.73,46.68,46.7,61400.0,32.5442,32.5581,32.5232,32.5372,61400.0
2010-09-20 12:45:00,46.7,46.75,46.7,46.73,26300.0,32.5372,32.572,32.5372,32.5581,26300.0
2010-09-20 12:50:00,46.73,46.86,46.73,46.86,62400.0,32.5581,32.6487,32.5581,32.6487,62400.0
2010-09-20 12:55:00,46.86,46.86,46.79,46.81,39400.0,32.6487,32.6487,32.5999,32.6138,39400.0
2010-09-20 13:00:00,46.81,46.81,46.76,46.76,45000.0,32.6138,32.6138,32.579,32.579,45000.0
2010-09-20 13:05:00,46.77,46.79,46.75,46.75,68100.0,32.586,32.5999,32.572,32.572,68100.0
2010-09-20 13:10:00,46.75,46.76,46.71,46.71,28700.0,32.572,32.579,32.5442,32.5442,28700.0
2010-09-20 13:15:00,46.71,46.75,46.7,46.75,20400.0,32.5442,32.572,32.5372,32.572,20400.0
2010-09-20 13:20:00,46.75,46.77,46.74,46.74,34600.0,32.572,32.586,32.5651,32.5651,34600.0
2010-09-20 13:25:00,46.75,46.77,46.71,46.75,45500.0,32.572,32.586,32.5442,32.572,45500.0
2010-09-20 13:30:00,46.75,46.76,46.72,46.75,29100.0,32.572,32.579,32.5511,32.572,29100.0
2010-09-20 13:35:00,46.75,46.79,46.75,46.75,55100.0,32.572,32.5999,32.572,32.572,55100.0
2010-09-20 13:40:00,46.76,46.77,46.74,46.75,44300.0,32.579,32.586,32.5651,32.572,44300.0
2010-09-20 13:45:00,46.76,46.77,46.74,46.75,59300.0,32.579,32.586,32.5651,32.572,59300.0
2010-09-20 13:50:00,46.75,46.78,46.74,46.78,27500.0,32.572,32.5929,32.5651,32.5929,27500.0
2010-09-20 13:55:00,46.78,46.81,46.76,46.8,38100.0,32.5929,32.6138,32.579,32.6069,38100.0
2010-09-20 14:00:00,46.8,46.8,46.76,46.76,24000.0,32.6069,32.6069,32.579,32.579,24000.0
2010-09-20 14:05:00,46.76,46.78,46.74,46.78,45500.0,32.579,32.5929,32.5651,32.5929,45500.0
2010-09-20 14:10:00,46.79,46.79,46.75,46.77,27400.0,32.5999,32.5999,32.572,32.586,27400.0
2010-09-20 14:15:00,46.77,46.85,46.76,46.84,46000.0,32.586,32.6417,32.579,32.6347,46000.0
2010-09-20 14:20:00,46.84,46.9,46.83,46.84,86400.0,32.6347,32.6765,32.6278,32.6347,86400.0
2010-09-20 14:25:00,46.84,46.85,46.76,46.77,153100.0,32.6347,32.6417,32.579,32.586,153100.0
2010-09-20 14:30:00,46.77,46.83,46.77,46.83,42200.0,32.586,32.6278,32.586,32.6278,42200.0
2010-09-20 14:35:00,46.83,46.86,46.83,46.85,64700.0,32.6278,32.6487,32.6278,32.6417,64700.0
2010-09-20 14:40:00,46.85,46.85,46.83,46.83,75100.0,32.6417,32.6417,32.6278,32.6278,75100.0
2010-09-20 14:45:00,46.83,46.84,46.79,46.79,97900.0,32.6278,32.6347,32.5999,32.5999,97900.0
2010-09-20 14:50:00,46.79,46.84,46.79,46.84,55400.0,32.5999,32.6347,32.5999,32.6347,55400.0
2010-09-20 14:55:00,46.84,46.92,46.83,46.91,68200.0,32.6347,32.6905,32.6278,32.6835,68200.0
2010-09-20 15:00:00,46.92,46.94,46.89,46.94,54700.0,32.6905,32.7044,32.6696,32.7044,54700.0
2010-09-20 15:05:00,46.94,46.96,46.93,46.94,68800.0,32.7044,32.7183,32.6974,32.7044,68800.0
2010-09-20 15:10:00,46.95,47.0,46.94,46.99,104900.0,32.7114,32.7462,32.7044,32.7392,104900.0
2010-09-20 15:15:00,46.99,47.04,46.98,47.04,115400.0,32.7392,32.7741,32.7323,32.7741,115400.0
2010-09-20 15:20:00,47.04,47.06,47.03,47.04,67800.0,32.7741,32.788,32.7671,32.7741,67800.0
2010-09-20 15:25:00,47.04,47.05,47.03,47.03,73800.0,32.7741,32.781,32.7671,32.7671,73800.0
2010-09-20 15:30:00,47.03,47.06,47.03,47.06,78300.0,32.7671,32.788,32.7671,32.788,78300.0
2010-09-20 15:35:00,47.06,47.14,47.06,47.14,132500.0,32.788,32.8437,32.788,32.8437,132500.0
2010-09-20 15:40:00,47.14,47.2,47.13,47.2,113200.0,32.8437,32.8855,32.8368,32.8855,113200.0
2010-09-20 15:45:00,47.2,47.21,47.16,47.2,140200.0,32.8855,32.8925,32.8577,32.8855,140200.0
2010-09-20 15:50:00,47.2,47.23,47.19,47.19,179000.0,32.8855,32.9064,32.8786,32.8786,179000.0
2010-09-20 15:55:00,47.19,47.19,47.09,47.1,226900.0,32.8786,32.8786,32.8089,32.8159,226900.0
2010-09-21 09:30:00,47.12,47.21,47.1,47.14,77500.0,32.8298,32.8925,32.8159,32.8437,77500.0
2010-09-21 09:35:00,47.15,47.31,47.09,47.29,47200.0,32.8507,32.9622,32.8089,32.9483,47200.0
2010-09-21 09:40:00,47.26,47.26,47.1,47.11,21900.0,32.9274,32.9274,32.8159,32.8228,21900.0
2010-09-21 09:45:00,47.11,47.13,47.03,47.03,36900.0,32.8228,32.8368,32.7671,32.7671,36900.0
2010-09-21 09:50:00,47.03,47.04,46.97,47.02,52000.0,32.7671,32.7741,32.7253,32.7601,52000.0
2010-09-21 09:55:00,47.02,47.1,46.97,46.99,55900.0,32.7601,32.8159,32.7253,32.7392,55900.0
2010-09-21 10:00:00,46.98,47.09,46.98,47.05,31400.0,32.7323,32.8089,32.7323,32.781,31400.0
2010-09-21 10:05:00,47.04,47.06,47.02,47.04,36500.0,32.7741,32.788,32.7601,32.7741,36500.0
2010-09-21 10:10:00,47.04,47.06,47.01,47.05,33600.0,32.7741,32.788,32.7532,32.781,33600.0
2010-09-21 10:15:00,47.06,47.12,47.03,47.09,50700.0,32.788,32.8298,32.7671,32.8089,50700.0
2010-09-21 10:20:00,47.1,47.19,47.09,47.15,76700.0,32.8159,32.8786,32.8089,32.8507,76700.0
2010-09-21 10:25:00,47.16,47.19,47.1,47.12,53400.0,32.8577,32.8786,32.8159,32.8298,53400.0
2010-09-21 10:30:00,47.13,47.18,47.12,47.14,36900.0,32.8368,32.8716,32.8298,32.8437,36900.0
2010-09-21 10:35:00,47.15,47.15,47.09,47.11,30300.0,32.8507,32.8507,32.8089,32.8228,30300.0
2010-09-21 10:40:00,47.11,47.15,47.09,47.1,30500.0,32.8228,32.8507,32.8089,32.8159,30500.0
2010-09-21 10:45:00,47.1,47.17,47.09,47.17,28300.0,32.8159,32.8646,32.8089,32.8646,28300.0
2010-09-21 10:50:00,47.17,47.22,47.17,47.2,24500.0,32.8646,32.8995,32.8646,32.8855,24500.0
2010-09-21 10:55:00,47.2,47.21,47.16,47.18,33500.0,32.8855,32.8925,32.8577,32.8716,33500.0
2010-09-21 11:00:00,47.18,47.18,47.12,47.17,22200.0,32.8716,32.8716,32.8298,32.8646,22200.0
2010-09-21 11:05:00,47.16,47.22,47.16,47.2,25000.0,32.8577,32.8995,32.8577,32.8855,25000.0
2010-09-21 11:10:00,47.19,47.27,47.19,47.26,28500.0,32.8786,32.9343,32.8786,32.9274,28500.0
2010-09-21 11:15:00,47.25,47.26,47.24,47.24,19300.0,32.9204,32.9274,32.9134,32.9134,19300.0
2010-09-21 11:20:00,47.24,47.24,47.17,47.18,18400.0,32.9134,32.9134,32.8646,32.8716,18400.0
2010-09-21 11:25:00,47.18,47.19,47.1,47.11,23000.0,32.8716,32.8786,32.8159,32.8228,23000.0
2010-09-21 11:30:00,47.11,47.13,47.1,47.13,27400.0,32.8228,32.8368,32.8159,32.8368,27400.0
2010-09-21 11:35:00,47.13,47.13,47.1,47.13,21200.0,32.8368,32.8368,32.8159,32.8368,21200.0
2010-09-21 11:40:00,47.14,47.17,47.13,47.14,24400.0,32.8437,32.8646,32.8368,32.8437,24400.0
2010-09-21 11:45:00,47.13,47.16,47.13,47.16,28100.0,32.8368,32.8577,32.8368,32.8577,28100.0
2010-09-21 11:50:00,47.16,47.16,47.14,47.15,16300.0,32.8577,32.8577,32.8437,32.8507,16300.0
2010-09-21 11:55:00,47.15,47.2,47.15,47.19,20400.0,32.8507,32.8855,32.8507,32.8786,20400.0
2010-09-21 12:00:00,47.18,47.2,47.17,47.18,30600.0,32.8716,32.8855,32.8646,32.8716,30600.0
2010-09-21 12:05:00,47.17,47.18,47.13,47.13,14400.0,32.8646,32.8716,32.8368,32.8368,14400.0
2010-09-21 12:10:00,47.13,47.16,47.12,47.13,21200.0,32.8368,32.8577,32.8298,32.8368,21200.0
2010-09-21 12:15:00,47.13,47.19,47.13,47.18,14600.0,32.8368,32.8786,32.8368,32.8716,14600.0
2010-09-21 12:20:00,47.18,47.19,47.14,47.14,18800.0,32.8716,32.8786,32.8437,32.8437,18800.0
2010-09-21 12:25:00,47.14,47.15,47.11,47.11,10300.0,32.8437,32.8507,32.8228,32.8228,10300.0
2010-09-21 12:30:00,47.11,47.17,47.11,47.16,40300.0,32.8228,32.8646,32.8228,32.8577,40300.0
2010-09-21 12:35:00,47.16,47.2,47.15,47.19,18700.0,32.8577,32.8855,32.8507,32.8786,18700.0
2010-09-21 12:40:00,47.19,47.2,47.18,47.2,16500.0,32.8786,32.8855,32.8716,32.8855,16500.0
2010-09-21 12:45:00,47.2,47.25,47.19,47.23,39200.0,32.8855,32.9204,32.8786,32.9064,39200.0
2010-09-21 12:50:00,47.23,47.26,47.22,47.26,22500.0,32.9064,32.9274,32.8995,32.9274,22500.0
2010-09-21 12:55:00,47.26,47.28,47.25,47.28,24000.0,32.9274,32.9413,32.9204,32.9413,24000.0
2010-09-21 13:00:00,47.28,47.28,47.24,47.26,28800.0,32.9413,32.9413,32.9134,32.9274,28800.0
2010-09-21 13:05:00,47.26,47.27,47.18,47.23,31600.0,32.9274,32.9343,32.8716,32.9064,31600.0
2010-09-21 13:10:00,47.23,47.24,47.16,47.16,18900.0,32.9064,32.9134,32.8577,32.8577,18900.0
2010-09-21 13:15:00,47.16,47.2,47.14,47.2,10900.0,32.8577,32.8855,32.8437,32.8855,10900.0
2010-09-21 13:20:00,47.2,47.21,47.17,47.17,27600.0,32.8855,32.8925,32.8646,32.8646,27600.0
2010-09-21 13:25:00,47.17,47.21,47.14,47.14,17800.0,32.8646,32.8925,32.8437,32.8437,17800.0
2010-09-21 13:30:00,47.13,47.14,47.12,47.12,10900.0,32.8368,32.8437,32.8298,32.8298,10900.0
2010-09-21 13:35:00,47.13,47.15,47.12,47.14,9400.0,32.8368,32.8507,32.8298,32.8437,9400.0
2010-09-21 13:40:00,47.15,47.16,47.14,47.16,16600.0,32.8507,32.8577,32.8437,32.8577,16600.0
2010-09-21 13:45:00,47.15,47.17,47.14,47.16,18100.0,32.8507,32.8646,32.8437,32.8577,18100.0
2010-09-21 13:50:00,47.16,47.19,47.14,47.19,25500.0,32.8577,32.8786,32.8437,32.8786,25500.0
2010-09-21 13:55:00,47.18,47.21,47.17,47.18,17800.0,32.8716,32.8925,32.8646,32.8716,17800.0
2010-09-21 14:00:00,47.18,47.19,47.17,47.18,4700.0,32.8716,32.8786,32.8646,32.8716,4700.0
2010-09-21 14:05:00,47.19,47.19,47.15,47.17,36900.0,32.8786,32.8786,32.8507,32.8646,36900.0
2010-09-21 14:10:00,47.16,47.25,47.11,47.11,33900.0,32.8577,32.9204,32.8228,32.8228,33900.0
2010-09-21 14:15:00,47.1,47.47,47.0,47.42,75100.0,32.8159,33.0737,32.7462,33.0388,75100.0
2010-09-21 14:20:00,47.41,47.42,47.27,47.38,92000.0,33.0319,33.0388,32.9343,33.011,92000.0
2010-09-21 14:25:00,47.38,47.38,47.23,47.34,72300.0,33.011,33.011,32.9064,32.9831,72300.0
2010-09-21 14:30:00,47.34,47.51,47.28,47.51,105100.0,32.9831,33.1015,32.9413,33.1015,105100.0
2010-09-21 14:35:00,47.5,47.59,47.47,47.59,64900.0,33.0946,33.1573,33.0737,33.1573,64900.0
2010-09-21 14:40:00,47.6,47.67,47.59,47.61,150500.0,33.1642,33.213,33.1573,33.1712,150500.0
2010-09-21 14:45:00,47.59,47.59,47.5,47.53,67000.0,33.1573,33.1573,33.0946,33.1155,67000.0
2010-09-21 14:50:00,47.54,47.54,47.4,47.41,88500.0,33.1224,33.1224,33.0249,33.0319,88500.0
2010-09-21 14:55:00,47.41,47.44,47.36,47.44,65900.0,33.0319,33.0528,32.997,33.0528,65900.0
2010-09-21 15:00:00,47.43,47.45,47.32,47.4,62900.0,33.0458,33.0597,32.9692,33.0249,62900.0
2010-09-21 15:05:00,47.39,47.45,47.33,47.43,66200.0,33.0179,33.0597,32.9761,33.0458,66200.0
2010-09-21 15:10:00,47.42,47.44,47.35,47.37,81500.0,33.0388,33.0528,32.9901,33.004,81500.0
2010-09-21 15:15:00,47.38,47.48,47.38,47.48,94000.0,33.011,33.0806,33.011,33.0806,94000.0
2010-09-21 15:20:00,47.47,47.48,47.42,47.43,78900.0,33.0737,33.0806,33.0388,33.0458,78900.0
2010-09-21 15:25:00,47.42,47.45,47.3,47.37,79200.0,33.0388,33.0597,32.9552,33.004,79200.0
2010-09-21 15:30:00,47.37,47.37,47.21,47.28,141400.0,33.004,33.004,32.8925,32.9413,141400.0
2010-09-21 15:35:00,47.29,47.29,47.12,47.25,182700.0,32.9483,32.9483,32.8298,32.9204,182700.0
2010-09-21 15:40:00,47.23,47.28,47.23,47.28,125900.0,32.9064,32.9413,32.9064,32.9413,125900.0
2010-09-21 15:45:00,47.27,47.28,47.2,47.24,234100.0,32.9343,32.9413,32.8855,32.9134,234100.0
2010-09-21 15:50:00,47.24,47.36,47.24,47.33,190700.0,32.9134,32.997,32.9134,32.9761,190700.0
2010-09-21 15:55:00,47.33,47.34,47.26,47.27,212700.0,32.9761,32.9831,32.9274,32.9343,212700.0
2010-09-22 09:30:00,47.09,47.33,47.0,47.13,94300.0,32.8089,32.9761,32.7462,32.8368,94300.0
2010-09-22 09:35:00,47.13,47.29,47.09,47.18,78900.0,32.8368,32.9483,32.8089,32.8716,78900.0
2010-09-22 09:40:00,47.19,47.24,47.17,47.21,66200.0,32.8786,32.9134,32.8646,32.8925,66200.0
2010-09-22 09:45:00,47.21,47.29,47.17,47.19,57100.0,32.8925,32.9483,32.8646,32.8786,57100.0
2010-09-22 09:50:00,47.19,47.19,46.98,47.0,382900.0,32.8786,32.8786,32.7323,32.7462,382900.0
2010-09-22 09:55:00,46.99,47.01,46.94,47.01,49600.0,32.7392,32.7532,32.7044,32.7532,49600.0
2010-09-22 10:00:00,47.01,47.02,46.79,46.82,95800.0,32.7532,32.7601,32.5999,32.6208,95800.0
2010-09-22 10:05:00,46.83,46.88,46.76,46.88,93000.0,32.6278,32.6626,32.579,32.6626,93000.0
2010-09-22 10:10:00,46.89,46.95,46.85,46.94,58900.0,32.6696,32.7114,32.6417,32.7044,58900.0
2010-09-22 10:15:00,46.94,46.95,46.88,46.91,68100.0,32.7044,32.7114,32.6626,32.6835,68100.0
2010-09-22 10:20:00,46.92,46.93,46.79,46.83,56500.0,32.6905,32.6974,32.5999,32.6278,56500.0
2010-09-22 10:25:00,46.83,46.84,46.7,46.71,64300.0,32.6278,32.6347,32.5372,32.5442,64300.0
2010-09-22 10:30:00,46.7,46.7,46.52,46.63,146400.0,32.5372,32.5372,32.4118,32.4884,146400.0
2010-09-22 10:35:00,46.64,46.65,46.56,46.57,61300.0,32.4954,32.5023,32.4396,32.4466,61300.0
2010-09-22 10:40:00,46.56,46.57,46.49,46.54,135800.0,32.4396,32.4466,32.3909,32.4257,135800.0
2010-09-22 10:45:00,46.53,46.65,46.53,46.61,56600.0,32.4187,32.5023,32.4187,32.4745,56600.0
2010-09-22 10:50:00,46.6,46.62,46.56,46.58,47300.0,32.4675,32.4814,32.4396,32.4536,47300.0
2010-09-22 10:55:00,46.58,46.67,46.57,46.66,45200.0,32.4536,32.5163,32.4466,32.5093,45200.0
2010-09-22 11:00:00,46.67,46.69,46.62,46.62,36600.0,32.5163,32.5302,32.4814,32.4814,36600.0
2010-09-22 11:05:00,46.62,46.64,46.5,46.54,45400.0,32.4814,32.4954,32.3978,32.4257,45400.0
2010-09-22 11:10:00,46.54,46.58,46.4,46.46,76600.0,32.4257,32.4536,32.3282,32.37,76600.0
2010-09-22 11:15:00,46.45,46.5,46.43,46.49,55800.0,32.363,32.3978,32.3491,32.3909,55800.0
2010-09-22 11:20:00,46.5,46.5,46.33,46.34,47300.0,32.3978,32.3978,32.2794,32.2864,47300.0
2010-09-22 11:25:00,46.34,46.35,46.27,46.33,74700.0,32.2864,32.2933,32.2376,32.2794,74700.0
2010-09-22 11:30:00,46.32,46.33,46.29,46.29,46300.0,32.2724,32.2794,32.2515,32.2515,46300.0
2010-09-22 11:35:00,46.29,46.32,46.27,46.29,37200.0,32.2515,32.2724,32.2376,32.2515,37200.0
2010-09-22 11:40:00,46.3,46.32,46.27,46.27,33200.0,32.2585,32.2724,32.2376,32.2376,33200.0
2010-09-22 11:45:00,46.28,46.28,46.2,46.21,95700.0,32.2446,32.2446,32.1888,32.1958,95700.0
2010-09-22 11:50:00,46.21,46.31,46.19,46.3,48500.0,32.1958,32.2655,32.1819,32.2585,48500.0
2010-09-22 11:55:00,46.3,46.35,46.28,46.32,30500.0,32.2585,32.2933,32.2446,32.2724,30500.0
2010-09-22 12:00:00,46.32,46.42,46.31,46.41,67300.0,32.2724,32.3421,32.2655,32.3351,67300.0
2010-09-22 12:05:00,46.42,46.43,46.34,46.42,30400.0,32.3421,32.3491,32.2864,32.3421,30400.0
2010-09-22 12:10:00,46.41,46.47,46.4,46.46,27700.0,32.3351,32.3769,32.3282,32.37,27700.0
2010-09-22 12:15:00,46.46,46.48,46.43,46.46,25300.0,32.37,32.3839,32.3491,32.37,25300.0
2010-09-22 12:20:00,46.45,46.47,46.38,46.4,25800.0,32.363,32.3769,32.3142,32.3282,25800.0
2010-09-22 12:25:00,46.4,46.44,46.4,46.42,11400.0,32.3282,32.356,32.3282,32.3421,11400.0
2010-09-22 12:30:00,46.42,46.42,46.39,46.4,16300.0,32.3421,32.3421,32.3212,32.3282,16300.0
2010-09-22 12:35:00,46.4,46.43,46.36,46.36,55800.0,32.3282,32.3491,32.3003,32.3003,55800.0
2010-09-22 12:40:00,46.36,46.4,46.33,46.38,22900.0,32.3003,32.3282,32.2794,32.3142,22900.0
2010-09-22 12:45:00,46.38,46.41,46.36,46.36,8700.0,32.3142,32.3351,32.3003,32.3003,8700.0
2010-09-22 12:50:00,46.36,46.36,46.32,46.35,25700.0,32.3003,32.3003,32.2724,32.2933,25700.0
2010-09-22 12:55:00,46.35,46.38,46.34,46.35,14400.0,32.2933,32.3142,32.2864,32.2933,14400.0
2010-09-22 13:00:00,46.35,46.44,46.34,46.43,28400.0,32.2933,32.356,32.2864,32.3491,28400.0
2010-09-22 13:05:00,46.43,46.44,46.34,46.35,22100.0,32.3491,32.356,32.2864,32.2933,22100.0
2010-09-22 13:10:00,46.35,46.35,46.29,46.32,22500.0,32.2933,32.2933,32.2515,32.2724,22500.0
2010-09-22 13:15:00,46.31,46.31,46.25,46.26,23700.0,32.2655,32.2655,32.2237,32.2306,23700.0
2010-09-22 13:20:00,46.27,46.29,46.26,46.28,16600.0,32.2376,32.2515,32.2306,32.2446,16600.0
2010-09-22 13:25:00,46.28,46.35,46.24,46.34,24900.0,32.2446,32.2933,32.2167,32.2864,24900.0
2010-09-22 13:30:00,46.34,46.41,46.34,46.4,26200.0,32.2864,32.3351,32.2864,32.3282,26200.0
2010-09-22 13:35:00,46.4,46.45,46.39,46.45,20500.0,32.3282,32.363,32.3212,32.363,20500.0
2010-09-22 13:40:00,46.44,46.46,46.42,46.44,24500.0,32.356,32.37,32.3421,32.356,24500.0
2010-09-22 13:45:00,46.44,46.48,46.44,46.48,18400.0,32.356,32.3839,32.356,32.3839,18400.0
2010-09-22 13:50:00,46.48,46.5,46.47,46.47,18700.0,32.3839,32.3978,32.3769,32.3769,18700.0
2010-09-22 13:55:00,46.48,46.48,46.44,46.44,10700.0,32.3839,32.3839,32.356,32.356,10700.0
2010-09-22 14:00:00,46.44,46.45,46.39,46.4,24800.0,32.356,32.363,32.3212,32.3282,24800.0
2010-09-22 14:05:00,46.4,46.41,46.36,46.41,32000.0,32.3282,32.3351,32.3003,32.3351,32000.0
2010-09-22 14:10:00,46.4,46.44,46.36,46.42,31800.0,32.3282,32.356,32.3003,32.3421,31800.0
2010-09-22 14:15:00,46.42,46.42,46.36,46.36,18400.0,32.3421,32.3421,32.3003,32.3003,18400.0
2010-09-22 14:20:00,46.36,46.42,46.35,46.41,24700.0,32.3003,32.3421,32.2933,32.3351,24700.0
2010-09-22 14:25:00,46.39,46.41,46.37,46.4,20300.0,32.3212,32.3351,32.3073,32.3282,20300.0
2010-09-22 14:30:00,46.4,46.45,46.39,46.45,31200.0,32.3282,32.363,32.3212,32.363,31200.0
2010-09-22 14:35:00,46.45,46.57,46.45,46.55,61900.0,32.363,32.4466,32.363,32.4327,61900.0
2010-09-22 14:40:00,46.55,46.59,46.55,46.56,27100.0,32.4327,32.4605,32.4327,32.4396,27100.0
2010-09-22 14:45:00,46.56,46.62,46.56,46.57,44600.0,32.4396,32.4814,32.4396,32.4466,44600.0
2010-09-22 14:50:00,46.57,46.6,46.57,46.57,26800.0,32.4466,32.4675,32.4466,32.4466,26800.0
2010-09-22 14:55:00,46.56,46.61,46.51,46.61,48200.0,32.4396,32.4745,32.4048,32.4745,48200.0
2010-09-22 15:00:00,46.6,46.65,46.6,46.61,23600.0,32.4675,32.5023,32.4675,32.4745,23600.0
2010-09-22 15:05:00,46.61,46.62,46.53,46.54,33300.0,32.4745,32.4814,32.4187,32.4257,33300.0
2010-09-22 15:10:00,46.54,46.55,46.49,46.54,28400.0,32.4257,32.4327,32.3909,32.4257,28400.0
2010-09-22 15:15:00,46.54,46.56,46.45,46.45,34000.0,32.4257,32.4396,32.363,32.363,34000.0
2010-09-22 15:20:00,46.45,46.5,46.41,46.45,49700.0,32.363,32.3978,32.3351,32.363,49700.0
2010-09-22 15:25:00,46.44,46.51,46.42,46.48,50900.0,32.356,32.4048,32.3421,32.3839,50900.0
2010-09-22 15:30:00,46.47,46.5,46.45,46.49,53900.0,32.3769,32.3978,32.363,32.3909,53900.0
2010-09-22 15:35:00,46.5,46.53,46.48,46.52,59400.0,32.3978,32.4187,32.3839,32.4118,59400.0
2010-09-22 15:40:00,46.51,46.53,46.49,46.52,55900.0,32.4048,32.4187,32.3909,32.4118,55900.0
2010-09-22 15:45:00,46.52,46.52,46.44,46.45,77700.0,32.4118,32.4118,32.356,32.363,77700.0
2010-09-22 15:50:00,46.46,46.5,46.44,46.5,111900.0,32.37,32.3978,32.356,32.3978,111900.0
2010-09-22 15:55:00,46.5,46.53,46.48,46.5,137900.0,32.3978,32.4187,32.3839,32.3978,137900.0
2010-09-23 09:30:00,46.19,46.19,45.91,46.0,41400.0,32.1819,32.1819,31.9868,32.0495,41400.0
2010-09-23 09:35:00,45.99,46.23,45.75,46.22,71900.0,32.0425,32.2097,31.8753,32.2028,71900.0
2010-09-23 09:40:00,46.22,46.35,46.15,46.2,66700.0,32.2028,32.2933,32.154,32.1888,66700.0
2010-09-23 09:45:00,46.18,46.2,46.09,46.19,24000.0,32.1749,32.1888,32.1122,32.1819,24000.0
2010-09-23 09:50:00,46.17,46.17,46.07,46.11,22400.0,32.1679,32.1679,32.0982,32.1261,22400.0
2010-09-23 09:55:00,46.11,46.17,46.06,46.08,20500.0,32.1261,32.1679,32.0913,32.1052,20500.0
2010-09-23 10:00:00,46.08,46.29,46.08,46.18,40300.0,32.1052,32.2515,32.1052,32.1749,40300.0
2010-09-23 10:05:00,46.19,46.32,46.18,46.32,27000.0,32.1819,32.2724,32.1749,32.2724,27000.0
2010-09-23 10:10:00,46.34,46.34,46.13,46.15,30000.0,32.2864,32.2864,32.14,32.154,30000.0
2010-09-23 10:15:00,46.15,46.16,46.06,46.08,18200.0,32.154,32.161,32.0913,32.1052,18200.0
2010-09-23 10:20:00,46.07,46.16,46.05,46.05,28700.0,32.0982,32.161,32.0843,32.0843,28700.0
2010-09-23 10:25:00,46.06,46.17,46.05,46.16,31600.0,32.0913,32.1679,32.0843,32.161,31600.0
2010-09-23 10:30:00,46.18,46.26,46.13,46.22,76100.0,32.1749,32.2306,32.14,32.2028,76100.0
2010-09-23 10:35:00,46.23,46.34,46.22,46.22,36900.0,32.2097,32.2864,32.2028,32.2028,36900.0
2010-09-23 10:40:00,46.22,46.32,46.21,46.3,19000.0,32.2028,32.2724,32.1958,32.2585,19000.0
2010-09-23 10:45:00,46.3,46.34,46.24,46.24,20100.0,32.2585,32.2864,32.2167,32.2167,20100.0
2010-09-23 10:50:00,46.23,46.26,46.16,46.18,12700.0,32.2097,32.2306,32.161,32.1749,12700.0
2010-09-23 10:55:00,46.17,46.19,46.14,46.16,13200.0,32.1679,32.1819,32.147,32.161,13200.0
2010-09-23 11:00:00,46.17,46.18,46.1,46.15,22800.0,32.1679,32.1749,32.1191,32.154,22800.0
2010-09-23 11:05:00,46.15,46.2,46.13,46.2,41700.0,32.154,32.1888,32.14,32.1888,41700.0
2010-09-23 11:10:00,46.2,46.24,46.15,46.23,16500.0,32.1888,32.2167,32.154,32.2097,16500.0
2010-09-23 11:15:00,46.22,46.24,46.2,46.24,8500.0,32.2028,32.2167,32.1888,32.2167,8500.0
2010-09-23 11:20:00,46.25,46.26,46.15,46.15,30600.0,32.2237,32.2306,32.154,32.154,30600.0
2010-09-23 11:25:00,46.15,46.18,46.12,46.18,19400.0,32.154,32.1749,32.1331,32.1749,19400.0
2010-09-23 11:30:00,46.18,46.27,46.17,46.2,111500.0,32.1749,32.2376,32.1679,32.1888,111500.0
2010-09-23 11:35:00,46.2,46.21,46.15,46.16,74100.0,32.1888,32.1958,32.154,32.161,74100.0
2010-09-23 11:40:00,46.16,46.17,46.12,46.16,26300.0,32.161,32.1679,32.1331,32.161,26300.0
2010-09-23 11:45:00,46.16,46.19,46.14,46.18,29800.0,32.161,32.1819,32.147,32.1749,29800.0
2010-09-23 11:50:00,46.17,46.21,46.15,46.17,17300.0,32.1679,32.1958,32.154,32.1679,17300.0
2010-09-23 11:55:00,46.17,46.22,46.14,46.14,17300.0,32.1679,32.2028,32.147,32.147,17300.0
2010-09-23 12:00:00,46.16,46.16,46.11,46.11,15700.0,32.161,32.161,32.1261,32.1261,15700.0
2010-09-23 12:05:00,46.11,46.16,46.1,46.15,25200.0,32.1261,32.161,32.1191,32.154,25200.0
2010-09-23 12:10:00,46.15,46.16,46.1,46.11,31600.0,32.154,32.161,32.1191,32.1261,31600.0
2010-09-23 12:15:00,46.11,46.16,46.09,46.1,13300.0,32.1261,32.161,32.1122,32.1191,13300.0
2010-09-23 12:20:00,46.1,46.15,46.09,46.12,19400.0,32.1191,32.154,32.1122,32.1331,19400.0
2010-09-23 12:25:00,46.11,46.12,46.06,46.06,12900.0,32.1261,32.1331,32.0913,32.0913,12900.0
2010-09-23 12:30:00,46.07,46.08,46.05,46.05,29400.0,32.0982,32.1052,32.0843,32.0843,29400.0
2010-09-23 12:35:00,46.05,46.07,46.04,46.05,53000.0,32.0843,32.0982,32.0773,32.0843,53000.0
2010-09-23 12:40:00,46.06,46.07,46.05,46.05,29300.0,32.0913,32.0982,32.0843,32.0843,29300.0
2010-09-23 12:45:00,46.06,46.08,46.05,46.07,18700.0,32.0913,32.1052,32.0843,32.0982,18700.0
2010-09-23 12:50:00,46.07,46.09,46.05,46.08,45400.0,32.0982,32.1122,32.0843,32.1052,45400.0
2010-09-23 12:55:00,46.08,46.08,46.04,46.07,31000.0,32.1052,32.1052,32.0773,32.0982,31000.0
2010-09-23 13:00:00,46.06,46.09,46.06,46.08,31000.0,32.0913,32.1122,32.0913,32.1052,31000.0
2010-09-23 13:05:00,46.08,46.1,46.06,46.06,19800.0,32.1052,32.1191,32.0913,32.0913,19800.0
2010-09-23 13:10:00,46.07,46.07,46.03,46.03,17900.0,32.0982,32.0982,32.0704,32.0704,17900.0
2010-09-23 13:15:00,46.02,46.04,46.0,46.0,35600.0,32.0634,32.0773,32.0495,32.0495,35600.0
2010-09-23 13:20:00,46.0,46.08,45.99,46.08,26100.0,32.0495,32.1052,32.0425,32.1052,26100.0
2010-09-23 13:25:00,46.07,46.07,46.04,46.05,13000.0,32.0982,32.0982,32.0773,32.0843,13000.0
2010-09-23 13:30:00,46.04,46.05,46.0,46.03,20500.0,32.0773,32.0843,32.0495,32.0704,20500.0
2010-09-23 13:35:00,46.02,46.08,46.02,46.02,23800.0,32.0634,32.1052,32.0634,32.0634,23800.0
2010-09-23 13:40:00,46.03,46.03,45.96,45.98,24200.0,32.0704,32.0704,32.0216,32.0355,24200.0
2010-09-23 13:45:00,45.97,45.99,45.88,45.9,33200.0,32.0286,32.0425,31.9659,31.9798,33200.0
2010-09-23 13:50:00,45.92,45.95,45.9,45.95,34000.0,31.9937,32.0146,31.9798,32.0146,34000.0
2010-09-23 13:55:00,45.94,45.97,45.92,45.94,11300.0,32.0077,32.0286,31.9937,32.0077,11300.0
2010-09-23 14:00:00,45.94,46.04,45.94,46.01,21200.0,32.0077,32.0773,32.0077,32.0564,21200.0
2010-09-23 14:05:00,46.01,46.06,45.98,46.05,29300.0,32.0564,32.0913,32.0355,32.0843,29300.0
2010-09-23 14:10:00,46.06,46.06,46.02,46.03,13400.0,32.0913,32.0913,32.0634,32.0704,13400.0
2010-09-23 14:15:00,46.03,46.08,46.03,46.06,16100.0,32.0704,32.1052,32.0704,32.0913,16100.0
2010-09-23 14:20:00,46.06,46.12,46.06,46.09,15400.0,32.0913,32.1331,32.0913,32.1122,15400.0
2010-09-23 14:25:00,46.09,46.09,46.03,46.04,14800.0,32.1122,32.1122,32.0704,32.0773,14800.0
2010-09-23 14:30:00,46.04,46.08,46.04,46.07,9800.0,32.0773,32.1052,32.0773,32.0982,9800.0
2010-09-23 14:35:00,46.07,46.09,46.01,46.01,15200.0,32.0982,32.1122,32.0564,32.0564,15200.0
2010-09-23 14:40:00,46.01,46.02,45.9,45.93,39100.0,32.0564,32.0634,31.9798,32.0007,39100.0
2010-09-23 14:45:00,45.92,45.98,45.92,45.96,18200.0,31.9937,32.0355,31.9937,32.0216,18200.0
2010-09-23 14:50:00,45.96,45.96,45.87,45.91,22800.0,32.0216,32.0216,31.9589,31.9868,22800.0
2010-09-23 14:55:00,45.92,45.92,45.79,45.82,49100.0,31.9937,31.9937,31.9032,31.9241,49100.0
2010-09-23 15:00:00,45.82,45.89,45.82,45.86,30400.0,31.9241,31.9728,31.9241,31.9519,30400.0
2010-09-23 15:05:00,45.86,45.87,45.75,45.78,51000.0,31.9519,31.9589,31.8753,31.8962,51000.0
2010-09-23 15:10:00,45.78,45.81,45.74,45.79,38200.0,31.8962,31.9171,31.8683,31.9032,38200.0
2010-09-23 15:15:00,45.77,45.83,45.74,45.83,43800.0,31.8892,31.931,31.8683,31.931,43800.0
2010-09-23 15:20:00,45.83,45.88,45.81,45.85,41200.0,31.931,31.9659,31.9171,31.945,41200.0
2010-09-23 15:25:00,45.84,45.85,45.67,45.69,76700.0,31.938,31.945,31.8196,31.8335,76700.0
2010-09-23 15:30:00,45.68,45.71,45.59,45.6,147500.0,31.8265,31.8474,31.7638,31.7708,147500.0
2010-09-23 15:35:00,45.6,45.6,45.53,45.55,115200.0,31.7708,31.7708,31.722,31.7359,115200.0
2010-09-23 15:40:00,45.55,45.6,45.52,45.56,135600.0,31.7359,31.7708,31.715,31.7429,135600.0
2010-09-23 15:45:00,45.56,45.59,45.53,45.55,103400.0,31.7429,31.7638,31.722,31.7359,103400.0
2010-09-23 15:50:00,45.56,45.6,45.56,45.59,73400.0,31.7429,31.7708,31.7429,31.7638,73400.0
2010-09-23 15:55:00,45.59,45.62,45.59,45.62,120800.0,31.7638,31.7847,31.7638,31.7847,120800.0
2010-09-24 09:30:00,46.52,46.66,46.41,46.63,154000.0,32.4118,32.5093,32.3351,32.4884,154000.0
2010-09-24 09:35:00,46.63,46.68,46.6,46.63,63700.0,32.4884,32.5232,32.4675,32.4884,63700.0
2010-09-24 09:40:00,46.64,46.77,46.63,46.72,31300.0,32.4954,32.586,32.4884,32.5511,31300.0
2010-09-24 09:45:00,46.73,46.81,46.57,46.59,54200.0,32.5581,32.6138,32.4466,32.4605,54200.0
2010-09-24 09:50:00,46.58,46.59,46.51,46.55,56600.0,32.4536,32.4605,32.4048,32.4327,56600.0
2010-09-24 09:55:00,46.56,46.84,46.56,46.78,48100.0,32.4396,32.6347,32.4396,32.5929,48100.0
2010-09-24 10:00:00,46.78,46.83,46.6,46.81,115000.0,32.5929,32.6278,32.4675,32.6138,115000.0
2010-09-24 10:05:00,46.8,46.97,46.79,46.93,139500.0,32.6069,32.7253,32.5999,32.6974,139500.0
2010-09-24 10:10:00,46.93,46.97,46.86,46.86,45600.0,32.6974,32.7253,32.6487,32.6487,45600.0
2010-09-24 10:15:00,46.85,46.94,46.81,46.84,38900.0,32.6417,32.7044,32.6138,32.6347,38900.0
2010-09-24 10:20:00,46.85,46.95,46.84,46.93,26900.0,32.6417,32.7114,32.6347,32.6974,26900.0
2010-09-24 10:25:00,46.94,47.09,46.93,47.07,108300.0,32.7044,32.8089,32.6974,32.795,108300.0
2010-09-24 10:30:00,47.06,47.08,46.97,46.99,36400.0,32.788,32.8019,32.7253,32.7392,36400.0
2010-09-24 10:35:00,46.98,47.05,46.95,46.99,45900.0,32.7323,32.781,32.7114,32.7392,45900.0
2010-09-24 10:40:00,46.99,47.05,46.99,47.0,62200.0,32.7392,32.781,32.7392,32.7462,62200.0
2010-09-24 10:45:00,47.0,47.05,46.95,47.01,37300.0,32.7462,32.781,32.7114,32.7532,37300.0
2010-09-24 10:50:00,47.01,47.04,46.97,46.98,21300.0,32.7532,32.7741,32.7253,32.7323,21300.0
2010-09-24 10:55:00,46.98,46.98,46.94,46.95,32400.0,32.7323,32.7323,32.7044,32.7114,32400.0
2010-09-24 11:00:00,46.95,46.96,46.93,46.96,23400.0,32.7114,32.7183,32.6974,32.7183,23400.0
2010-09-24 11:05:00,46.95,47.0,46.93,46.93,53500.0,32.7114,32.7462,32.6974,32.6974,53500.0
2010-09-24 11:10:00,46.93,46.95,46.83,46.94,44400.0,32.6974,32.7114,32.6278,32.7044,44400.0
2010-09-24 11:15:00,46.93,46.97,46.91,46.96,32300.0,32.6974,32.7253,32.6835,32.7183,32300.0
2010-09-24 11:20:00,46.96,46.98,46.88,46.89,31900.0,32.7183,32.7323,32.6626,32.6696,31900.0
2010-09-24 11:25:00,46.89,46.94,46.89,46.91,11800.0,32.6696,32.7044,32.6696,32.6835,11800.0
2010-09-24 11:30:00,46.91,46.95,46.86,46.89,30300.0,32.6835,32.7114,32.6487,32.6696,30300.0
2010-09-24 11:35:00,46.87,46.89,46.83,46.87,39600.0,32.6556,32.6696,32.6278,32.6556,39600.0
2010-09-24 11:40:00,46.87,46.88,46.81,46.81,24800.0,32.6556,32.6626,32.6138,32.6138,24800.0
2010-09-24 11:45:00,46.81,46.84,46.8,46.81,46800.0,32.6138,32.6347,32.6069,32.6138,46800.0
2010-09-24 11:50:00,46.81,46.91,46.81,46.9,48700.0,32.6138,32.6835,32.6138,32.6765,48700.0
2010-09-24 11:55:00,46.9,46.95,46.88,46.92,28300.0,32.6765,32.7114,32.6626,32.6905,28300.0
2010-09-24 12:00:00,46.92,46.98,46.91,46.95,37400.0,32.6905,32.7323,32.6835,32.7114,37400.0
2010-09-24 12:05:00,46.95,47.0,46.94,46.98,52700.0,32.7114,32.7462,32.7044,32.7323,52700.0
2010-09-24 12:10:00,46.98,47.0,46.98,47.0,39000.0,32.7323,32.7462,32.7323,32.7462,39000.0
2010-09-24 12:15:00,46.99,47.02,46.99,47.02,28500.0,32.7392,32.7601,32.7392,32.7601,28500.0
2010-09-24 12:20:00,47.01,47.04,47.0,47.04,45900.0,32.7532,32.7741,32.7462,32.7741,45900.0
2010-09-24 12:25:00,47.03,47.09,47.03,47.09,49600.0,32.7671,32.8089,32.7671,32.8089,49600.0
2010-09-24 12:30:00,47.08,47.1,47.08,47.08,28900.0,32.8019,32.8159,32.8019,32.8019,28900.0
2010-09-24 12:35:00,47.08,47.14,47.07,47.14,28400.0,32.8019,32.8437,32.795,32.8437,28400.0
2010-09-24 12:40:00,47.14,47.17,47.1,47.17,44900.0,32.8437,32.8646,32.8159,32.8646,44900.0
2010-09-24 12:45:00,47.17,47.24,47.17,47.2,52900.0,32.8646,32.9134,32.8646,32.8855,52900.0
2010-09-24 12:50:00,47.2,47.21,47.18,47.19,32400.0,32.8855,32.8925,32.8716,32.8786,32400.0
2010-09-24 12:55:00,47.2,47.23,47.18,47.23,31300.0,32.8855,32.9064,32.8716,32.9064,31300.0
2010-09-24 13:00:00,47.22,47.23,47.2,47.2,49300.0,32.8995,32.9064,32.8855,32.8855,49300.0
2010-09-24 13:05:00,47.2,47.21,47.18,47.19,24500.0,32.8855,32.8925,32.8716,32.8786,24500.0
2010-09-24 13:10:00,47.19,47.23,47.19,47.23,38000.0,32.8786,32.9064,32.8786,32.9064,38000.0
2010-09-24 13:15:00,47.23,47.24,47.21,47.22,32200.0,32.9064,32.9134,32.8925,32.8995,32200.0
2010-09-24 13:20:00,47.22,47.23,47.21,47.23,19600.0,32.8995,32.9064,32.8925,32.9064,19600.0
2010-09-24 13:25:00,47.23,47.27,47.22,47.27,33000.0,32.9064,32.9343,32.8995,32.9343,33000.0
2010-09-24 13:30:00,47.27,47.28,47.22,47.25,57100.0,32.9343,32.9413,32.8995,32.9204,57100.0
2010-09-24 13:35:00,47.26,47.31,47.26,47.29,40100.0,32.9274,32.9622,32.9274,32.9483,40100.0
2010-09-24 13:40:00,47.27,47.28,47.21,47.22,38200.0,32.9343,32.9413,32.8925,32.8995,38200.0
2010-09-24 13:45:00,47.22,47.23,47.16,47.19,33300.0,32.8995,32.9064,32.8577,32.8786,33300.0
2010-09-24 13:50:00,47.2,47.25,47.19,47.22,31400.0,32.8855,32.9204,32.8786,32.8995,31400.0
2010-09-24 13:55:00,47.23,47.26,47.21,47.23,64400.0,32.9064,32.9274,32.8925,32.9064,64400.0
2010-09-24 14:00:00,47.22,47.25,47.21,47.22,27400.0,32.8995,32.9204,32.8925,32.8995,27400.0
2010-09-24 14:05:00,47.22,47.22,47.17,47.17,30300.0,32.8995,32.8995,32.8646,32.8646,30300.0
2010-09-24 14:10:00,47.17,47.19,47.1,47.13,30800.0,32.8646,32.8786,32.8159,32.8368,30800.0
2010-09-24 14:15:00,47.13,47.14,47.09,47.14,22400.0,32.8368,32.8437,32.8089,32.8437,22400.0
2010-09-24 14:20:00,47.13,47.14,47.08,47.1,22800.0,32.8368,32.8437,32.8019,32.8159,22800.0
2010-09-24 14:25:00,47.1,47.15,47.07,47.13,29200.0,32.8159,32.8507,32.795,32.8368,29200.0
2010-09-24 14:30:00,47.13,47.17,47.11,47.16,26000.0,32.8368,32.8646,32.8228,32.8577,26000.0
2010-09-24 14:35:00,47.15,47.19,47.14,47.18,40100.0,32.8507,32.8786,32.8437,32.8716,40100.0
2010-09-24 14:40:00,47.18,47.2,47.15,47.18,29200.0,32.8716,32.8855,32.8507,32.8716,29200.0
2010-09-24 14:45:00,47.18,47.23,47.17,47.17,42600.0,32.8716,32.9064,32.8646,32.8646,42600.0
2010-09-24 14:50:00,47.17,47.23,47.13,47.22,32400.0,32.8646,32.9064,32.8368,32.8995,32400.0
2010-09-24 14:55:00,47.21,47.24,47.21,47.22,31300.0,32.8925,32.9134,32.8925,32.8995,31300.0
2010-09-24 15:00:00,47.22,47.23,47.16,47.17,36700.0,32.8995,32.9064,32.8577,32.8646,36700.0
2010-09-24 15:05:00,47.17,47.18,47.15,47.16,27600.0,32.8646,32.8716,32.8507,32.8577,27600.0
2010-09-24 15:10:00,47.17,47.21,47.16,47.18,34400.0,32.8646,32.8925,32.8577,32.8716,34400.0
2010-09-24 15:15:00,47.18,47.19,47.15,47.17,34900.0,32.8716,32.8786,32.8507,32.8646,34900.0
2010-09-24 15:20:00,47.17,47.17,47.12,47.12,29300.0,32.8646,32.8646,32.8298,32.8298,29300.0
2010-09-24 15:25:00,47.12,47.14,47.06,47.1,61200.0,32.8298,32.8437,32.788,32.8159,61200.0
2010-09-24 15:30:00,47.1,47.1,47.07,47.1,58900.0,32.8159,32.8159,32.795,32.8159,58900.0
2010-09-24 15:35:00,47.09,47.16,47.09,47.13,80600.0,32.8089,32.8577,32.8089,32.8368,80600.0
2010-09-24 15:40:00,47.14,47.16,47.08,47.09,96600.0,32.8437,32.8577,32.8019,32.8089,96600.0
2010-09-24 15:45:00,47.09,47.12,47.06,47.07,270700.0,32.8089,32.8298,32.788,32.795,270700.0
2010-09-24 15:50:00,47.07,47.08,47.03,47.05,211800.0,32.795,32.8019,32.7671,32.781,211800.0
2010-09-24 15:55:00,47.05,47.07,47.04,47.07,225400.0,32.781,32.795,32.7741,32.795,225400.0
2010-09-27 09:30:00,47.24,47.24,46.94,46.95,40700.0,32.9134,32.9134,32.7044,32.7114,40700.0
2010-09-27 09:35:00,46.94,47.12,46.94,46.96,88000.0,32.7044,32.8298,32.7044,32.7183,88000.0
2010-09-27 09:40:00,46.96,47.06,46.94,47.05,66200.0,32.7183,32.788,32.7044,32.781,66200.0
2010-09-27 09:45:00,47.04,47.1,46.97,46.99,56500.0,32.7741,32.8159,32.7253,32.7392,56500.0
2010-09-27 09:50:00,47.0,47.09,46.98,47.09,67400.0,32.7462,32.8089,32.7323,32.8089,67400.0
2010-09-27 09:55:00,47.08,47.09,46.9,46.93,35800.0,32.8019,32.8089,32.6765,32.6974,35800.0
2010-09-27 10:00:00,46.93,46.97,46.91,46.93,27600.0,32.6974,32.7253,32.6835,32.6974,27600.0
2010-09-27 10:05:00,46.93,47.0,46.91,46.99,50300.0,32.6974,32.7462,32.6835,32.7392,50300.0
2010-09-27 10:10:00,46.99,47.0,46.88,46.88,48700.0,32.7392,32.7462,32.6626,32.6626,48700.0
2010-09-27 10:15:00,46.9,46.95,46.87,46.92,34400.0,32.6765,32.7114,32.6556,32.6905,34400.0
2010-09-27 10:20:00,46.91,47.06,46.9,47.06,49900.0,32.6835,32.788,32.6765,32.788,49900.0
2010-09-27 10:25:00,47.05,47.18,47.04,47.18,46000.0,32.781,32.8716,32.7741,32.8716,46000.0
2010-09-27 10:30:00,47.19,47.22,47.14,47.2,46100.0,32.8786,32.8995,32.8437,32.8855,46100.0
2010-09-27 10:35:00,47.21,47.21,47.08,47.17,41400.0,32.8925,32.8925,32.8019,32.8646,41400.0
2010-09-27 10:40:00,47.15,47.23,47.13,47.22,29900.0,32.8507,32.9064,32.8368,32.8995,29900.0
2010-09-27 10:45:00,47.23,47.41,47.22,47.35,121200.0,32.9064,33.0319,32.8995,32.9901,121200.0
2010-09-27 10:50:00,47.34,47.4,47.34,47.39,82300.0,32.9831,33.0249,32.9831,33.0179,82300.0
2010-09-27 10:55:00,47.39,47.43,47.37,47.41,40300.0,33.0179,33.0458,33.004,33.0319,40300.0
2010-09-27 11:00:00,47.42,47.42,47.24,47.26,19700.0,33.0388,33.0388,32.9134,32.9274,19700.0
2010-09-27 11:05:00,47.26,47.29,47.22,47.29,25300.0,32.9274,32.9483,32.8995,32.9483,25300.0
2010-09-27 11:10:00,47.29,47.32,47.23,47.24,26400.0,32.9483,32.9692,32.9064,32.9134,26400.0
2010-09-27 11:15:00,47.24,47.29,47.2,47.28,55600.0,32.9134,32.9483,32.8855,32.9413,55600.0
2010-09-27 11:20:00,47.28,47.33,47.27,47.28,45600.0,32.9413,32.9761,32.9343,32.9413,45600.0
2010-09-27 11:25:00,47.26,47.3,47.22,47.24,31300.0,32.9274,32.9552,32.8995,32.9134,31300.0
2010-09-27 11:30:00,47.26,47.3,47.24,47.25,26400.0,32.9274,32.9552,32.9134,32.9204,26400.0
2010-09-27 11:35:00,47.25,47.27,47.15,47.15,23500.0,32.9204,32.9343,32.8507,32.8507,23500.0
2010-09-27 11:40:00,47.15,47.21,47.11,47.17,22400.0,32.8507,32.8925,32.8228,32.8646,22400.0
2010-09-27 11:45:00,47.18,47.2,47.15,47.16,20800.0,32.8716,32.8855,32.8507,32.8577,20800.0
2010-09-27 11:50:00,47.16,47.18,47.14,47.17,22200.0,32.8577,32.8716,32.8437,32.8646,22200.0
2010-09-27 11:55:00,47.16,47.16,47.08,47.1,32800.0,32.8577,32.8577,32.8019,32.8159,32800.0
2010-09-27 12:00:00,47.1,47.12,47.07,47.1,36200.0,32.8159,32.8298,32.795,32.8159,36200.0
2010-09-27 12:05:00,47.09,47.1,47.06,47.09,11300.0,32.8089,32.8159,32.788,32.8089,11300.0
2010-09-27 12:10:00,47.07,47.08,47.02,47.05,14300.0,32.795,32.8019,32.7601,32.781,14300.0
2010-09-27 12:15:00,47.05,47.08,47.04,47.06,36100.0,32.781,32.8019,32.7741,32.788,36100.0
2010-09-27 12:20:00,47.06,47.08,47.01,47.05,30000.0,32.788,32.8019,32.7532,32.781,30000.0
2010-09-27 12:25:00,47.06,47.08,47.05,47.06,9700.0,32.788,32.8019,32.781,32.788,9700.0
2010-09-27 12:30:00,47.06,47.06,47.01,47.02,14800.0,32.788,32.788,32.7532,32.7601,14800.0
2010-09-27 12:35:00,47.02,47.04,47.01,47.01,19400.0,32.7601,32.7741,32.7532,32.7532,19400.0
2010-09-27 12:40:00,47.01,47.05,47.0,47.03,15600.0,32.7532,32.781,32.7462,32.7671,15600.0
2010-09-27 12:45:00,47.03,47.05,47.01,47.04,10700.0,32.7671,32.781,32.7532,32.7741,10700.0
2010-09-27 12:50:00,47.04,47.04,47.01,47.03,14700.0,32.7741,32.7741,32.7532,32.7671,14700.0
2010-09-27 12:55:00,47.03,47.03,47.01,47.01,6100.0,32.7671,32.7671,32.7532,32.7532,6100.0
2010-09-27 13:00:00,47.02,47.04,46.98,47.03,24300.0,32.7601,32.7741,32.7323,32.7671,24300.0
2010-09-27 13:05:00,47.03,47.08,47.01,47.06,21500.0,32.7671,32.8019,32.7532,32.788,21500.0
2010-09-27 13:10:00,47.05,47.06,47.01,47.02,16600.0,32.781,32.788,32.7532,32.7601,16600.0
2010-09-27 13:15:00,47.02,47.04,46.98,46.98,17000.0,32.7601,32.7741,32.7323,32.7323,17000.0
2010-09-27 13:20:00,46.99,47.0,46.95,46.97,21900.0,32.7392,32.7462,32.7114,32.7253,21900.0
2010-09-27 13:25:00,46.97,46.98,46.95,46.96,21200.0,32.7253,32.7323,32.7114,32.7183,21200.0
2010-09-27 13:30:00,46.97,47.0,46.95,46.99,19000.0,32.7253,32.7462,32.7114,32.7392,19000.0
2010-09-27 13:35:00,47.0,47.04,46.97,47.03,29000.0,32.7462,32.7741,32.7253,32.7671,29000.0
2010-09-27 13:40:00,47.04,47.13,47.03,47.11,30100.0,32.7741,32.8368,32.7671,32.8228,30100.0
2010-09-27 13:45:00,47.11,47.27,47.11,47.26,53400.0,32.8228,32.9343,32.8228,32.9274,53400.0
2010-09-27 13:50:00,47.25,47.26,47.24,47.24,21700.0,32.9204,32.9274,32.9134,32.9134,21700.0
2010-09-27 13:55:00,47.25,47.29,47.24,47.25,19300.0,32.9204,32.9483,32.9134,32.9204,19300.0
2010-09-27 14:00:00,47.26,47.27,47.22,47.23,16200.0,32.9274,32.9343,32.8995,32.9064,16200.0
2010-09-27 14:05:00,47.23,47.23,47.2,47.22,11700.0,32.9064,32.9064,32.8855,32.8995,11700.0
2010-09-27 14:10:00,47.21,47.21,47.16,47.19,10500.0,32.8925,32.8925,32.8577,32.8786,10500.0
2010-09-27 14:15:00,47.18,47.23,47.16,47.19,15100.0,32.8716,32.9064,32.8577,32.8786,15100.0
2010-09-27 14:20:00,47.2,47.22,47.16,47.17,19200.0,32.8855,32.8995,32.8577,32.8646,19200.0
2010-09-27 14:25:00,47.18,47.23,47.18,47.23,16200.0,32.8716,32.9064,32.8716,32.9064,16200.0
2010-09-27 14:30:00,47.23,47.24,47.15,47.16,19900.0,32.9064,32.9134,32.8507,32.8577,19900.0
2010-09-27 14:35:00,47.17,47.24,47.17,47.24,22500.0,32.8646,32.9134,32.8646,32.9134,22500.0
2010-09-27 14:40:00,47.24,47.28,47.22,47.28,38800.0,32.9134,32.9413,32.8995,32.9413,38800.0
2010-09-27 14:45:00,47.28,47.29,47.2,47.2,20500.0,32.9413,32.9483,32.8855,32.8855,20500.0
2010-09-27 14:50:00,47.21,47.26,47.2,47.26,25200.0,32.8925,32.9274,32.8855,32.9274,25200.0
2010-09-27 14:55:00,47.26,47.26,47.15,47.16,22300.0,32.9274,32.9274,32.8507,32.8577,22300.0
2010-09-27 15:00:00,47.16,47.18,47.12,47.13,25900.0,32.8577,32.8716,32.8298,32.8368,25900.0
2010-09-27 15:05:00,47.13,47.2,47.13,47.2,20100.0,32.8368,32.8855,32.8368,32.8855,20100.0
2010-09-27 15:10:00,47.2,47.21,47.19,47.21,19800.0,32.8855,32.8925,32.8786,32.8925,19800.0
2010-09-27 15:15:00,47.21,47.21,47.14,47.21,49800.0,32.8925,32.8925,32.8437,32.8925,49800.0
2010-09-27 15:20:00,47.21,47.23,47.19,47.22,21000.0,32.8925,32.9064,32.8786,32.8995,21000.0
2010-09-27 15:25:00,47.23,47.23,47.17,47.18,24500.0,32.9064,32.9064,32.8646,32.8716,24500.0
2010-09-27 15:30:00,47.18,47.18,47.13,47.14,45300.0,32.8716,32.8716,32.8368,32.8437,45300.0
2010-09-27 15:35:00,47.14,47.14,47.1,47.11,44900.0,32.8437,32.8437,32.8159,32.8228,44900.0
2010-09-27 15:40:00,47.11,47.11,47.05,47.07,55100.0,32.8228,32.8228,32.781,32.795,55100.0
2010-09-27 15:45:00,47.07,47.07,47.01,47.04,89600.0,32.795,32.795,32.7532,32.7741,89600.0
2010-09-27 15:50:00,47.04,47.04,46.95,46.95,82200.0,32.7741,32.7741,32.7114,32.7114,82200.0
2010-09-27 15:55:00,46.96,46.99,46.93,46.98,75000.0,32.7183,32.7392,32.6974,32.7323,75000.0
2010-09-28 09:30:00,46.67,46.74,46.6,46.69,57300.0,32.7511,32.8002,32.702,32.7651,57300.0
2010-09-28 09:35:00,46.69,46.69,46.35,46.35,34200.0,32.7651,32.7651,32.5265,32.5265,34200.0
2010-09-28 09:40:00,46.34,46.43,46.27,46.37,54400.0,32.5195,32.5827,32.4704,32.5406,54400.0
2010-09-28 09:45:00,46.36,46.47,46.26,46.43,45500.0,32.5336,32.6108,32.4634,32.5827,45500.0
2010-09-28 09:50:00,46.43,46.59,46.43,46.52,37700.0,32.5827,32.695,32.5827,32.6458,37700.0
2010-09-28 09:55:00,46.52,46.52,46.44,46.48,30500.0,32.6458,32.6458,32.5897,32.6178,30500.0
2010-09-28 10:00:00,46.48,46.48,46.13,46.31,121300.0,32.6178,32.6178,32.3722,32.4985,121300.0
2010-09-28 10:05:00,46.3,46.3,46.18,46.25,30000.0,32.4915,32.4915,32.4072,32.4564,30000.0
2010-09-28 10:10:00,46.25,46.26,46.14,46.24,33000.0,32.4564,32.4634,32.3792,32.4493,33000.0
2010-09-28 10:15:00,46.23,46.31,46.17,46.27,19700.0,32.4423,32.4985,32.4002,32.4704,19700.0
2010-09-28 10:20:00,46.27,46.34,46.22,46.3,17000.0,32.4704,32.5195,32.4353,32.4915,17000.0
2010-09-28 10:25:00,46.32,46.47,46.31,46.45,29100.0,32.5055,32.6108,32.4985,32.5967,29100.0
2010-09-28 10:30:00,46.45,46.61,46.45,46.51,22300.0,32.5967,32.709,32.5967,32.6388,22300.0
2010-09-28 10:35:00,46.5,46.55,46.5,46.53,21200.0,32.6318,32.6669,32.6318,32.6529,21200.0
2010-09-28 10:40:00,46.53,46.59,46.5,46.5,29200.0,32.6529,32.695,32.6318,32.6318,29200.0
2010-09-28 10:45:00,46.52,46.57,46.5,46.51,23200.0,32.6458,32.6809,32.6318,32.6388,23200.0
2010-09-28 10:50:00,46.51,46.57,46.5,46.55,23200.0,32.6388,32.6809,32.6318,32.6669,23200.0
2010-09-28 10:55:00,46.56,46.68,46.56,46.66,40400.0,32.6739,32.7581,32.6739,32.7441,40400.0
2010-09-28 11:00:00,46.67,46.75,46.63,46.69,36100.0,32.7511,32.8072,32.723,32.7651,36100.0
2010-09-28 11:05:00,46.67,46.68,46.58,46.59,17600.0,32.7511,32.7581,32.6879,32.695,17600.0
2010-09-28 11:10:00,46.59,46.67,46.59,46.64,15300.0,32.695,32.7511,32.695,32.7301,15300.0
2010-09-28 11:15:00,46.65,46.74,46.65,46.74,16500.0,32.7371,32.8002,32.7371,32.8002,16500.0
2010-09-28 11:20:00,46.76,46.76,46.71,46.75,12400.0,32.8143,32.8143,32.7792,32.8072,12400.0
2010-09-28 11:25:00,46.73,46.84,46.7,46.79,17800.0,32.7932,32.8704,32.7722,32.8353,17800.0
2010-09-28 11:30:00,46.8,46.92,46.8,46.86,21400.0,32.8423,32.9265,32.8423,32.8844,21400.0
2010-09-28 11:35:00,46.86,46.92,46.84,46.84,10800.0,32.8844,32.9265,32.8704,32.8704,10800.0
2010-09-28 11:40:00,46.83,46.91,46.83,46.83,21000.0,32.8634,32.9195,32.8634,32.8634,21000.0
2010-09-28 11:45:00,46.83,46.83,46.78,46.83,17900.0,32.8634,32.8634,32.8283,32.8634,17900.0
2010-09-28 11:50:00,46.83,46.83,46.78,46.81,23500.0,32.8634,32.8634,32.8283,32.8494,23500.0
2010-09-28 11:55:00,46.82,46.82,46.69,46.7,18000.0,32.8564,32.8564,32.7651,32.7722,18000.0
2010-09-28 12:00:00,46.71,46.71,46.62,46.63,15300.0,32.7792,32.7792,32.716,32.723,15300.0
2010-09-28 12:05:00,46.63,46.69,46.57,46.66,16800.0,32.723,32.7651,32.6809,32.7441,16800.0
2010-09-28 12:10:00,46.67,46.71,46.66,46.68,17900.0,32.7511,32.7792,32.7441,32.7581,17900.0
2010-09-28 12:15:00,46.69,46.76,46.68,46.72,20900.0,32.7651,32.8143,32.7581,32.7862,20900.0
2010-09-28 12:20:00,46.73,46.83,46.73,46.82,15700.0,32.7932,32.8634,32.7932,32.8564,15700.0
2010-09-28 12:25:00,46.82,46.88,46.78,46.81,14700.0,32.8564,32.8985,32.8283,32.8494,14700.0
2010-09-28 12:30:00,46.82,46.83,46.77,46.81,19500.0,32.8564,32.8634,32.8213,32.8494,19500.0
2010-09-28 12:35:00,46.82,46.84,46.81,46.84,8400.0,32.8564,32.8704,32.8494,32.8704,8400.0
2010-09-28 12:40:00,46.84,46.85,46.83,46.84,7900.0,32.8704,32.8774,32.8634,32.8704,7900.0
2010-09-28 12:45:00,46.83,46.85,46.8,46.8,14400.0,32.8634,32.8774,32.8423,32.8423,14400.0
2010-09-28 12:50:00,46.81,46.83,46.81,46.83,4900.0,32.8494,32.8634,32.8494,32.8634,4900.0
2010-09-28 12:55:00,46.82,46.85,46.82,46.83,5400.0,32.8564,32.8774,32.8564,32.8634,5400.0
2010-09-28 13:00:00,46.84,46.87,46.77,46.77,15800.0,32.8704,32.8915,32.8213,32.8213,15800.0
2010-09-28 13:05:00,46.76,46.76,46.67,46.71,8400.0,32.8143,32.8143,32.7511,32.7792,8400.0
2010-09-28 13:10:00,46.71,46.74,46.69,46.72,12800.0,32.7792,32.8002,32.7651,32.7862,12800.0
2010-09-28 13:15:00,46.72,46.74,46.72,46.74,10500.0,32.7862,32.8002,32.7862,32.8002,10500.0
2010-09-28 13:20:00,46.75,46.76,46.72,46.73,7400.0,32.8072,32.8143,32.7862,32.7932,7400.0
2010-09-28 13:25:00,46.73,46.77,46.72,46.74,24800.0,32.7932,32.8213,32.7862,32.8002,24800.0
2010-09-28 13:30:00,46.77,46.81,46.77,46.81,16700.0,32.8213,32.8494,32.8213,32.8494,16700.0
2010-09-28 13:35:00,46.81,46.86,46.81,46.85,20500.0,32.8494,32.8844,32.8494,32.8774,20500.0
2010-09-28 13:40:00,46.85,46.91,46.84,46.91,13800.0,32.8774,32.9195,32.8704,32.9195,13800.0
2010-09-28 13:45:00,46.9,46.93,46.86,46.9,17100.0,32.9125,32.9336,32.8844,32.9125,17100.0
2010-09-28 13:50:00,46.9,46.98,46.89,46.97,33800.0,32.9125,32.9687,32.9055,32.9616,33800.0
2010-09-28 13:55:00,46.98,47.01,46.96,46.97,27200.0,32.9687,32.9897,32.9546,32.9616,27200.0
2010-09-28 14:00:00,46.98,46.99,46.92,46.93,13300.0,32.9687,32.9757,32.9265,32.9336,13300.0
2010-09-28 14:05:00,46.94,46.97,46.93,46.96,12600.0,32.9406,32.9616,32.9336,32.9546,12600.0
2010-09-28 14:10:00,46.97,47.0,46.95,46.95,17400.0,32.9616,32.9827,32.9476,32.9476,17400.0
2010-09-28 14:15:00,46.95,47.0,46.92,46.97,18100.0,32.9476,32.9827,32.9265,32.9616,18100.0
2010-09-28 14:20:00,46.96,47.0,46.89,46.91,27200.0,32.9546,32.9827,32.9055,32.9195,27200.0
2010-09-28 14:25:00,46.91,46.94,46.83,46.86,16200.0,32.9195,32.9406,32.8634,32.8844,16200.0
2010-09-28 14:30:00,46.85,46.91,46.81,46.89,14900.0,32.8774,32.9195,32.8494,32.9055,14900.0
2010-09-28 14:35:00,46.89,46.92,46.83,46.88,39600.0,32.9055,32.9265,32.8634,32.8985,39600.0
2010-09-28 14:40:00,46.89,46.91,46.8,46.86,16900.0,32.9055,32.9195,32.8423,32.8844,16900.0
2010-09-28 14:45:00,46.86,46.86,46.72,46.78,24900.0,32.8844,32.8844,32.7862,32.8283,24900.0
2010-09-28 14:50:00,46.78,46.81,46.75,46.76,19800.0,32.8283,32.8494,32.8072,32.8143,19800.0
2010-09-28 14:55:00,46.75,46.82,46.75,46.81,23900.0,32.8072,32.8564,32.8072,32.8494,23900.0
2010-09-28 15:00:00,46.81,46.83,46.78,46.83,42700.0,32.8494,32.8634,32.8283,32.8634,42700.0
2010-09-28 15:05:00,46.82,46.9,46.8,46.89,49300.0,32.8564,32.9125,32.8423,32.9055,49300.0
2010-09-28 15:10:00,46.89,46.93,46.84,46.92,28400.0,32.9055,32.9336,32.8704,32.9265,28400.0
2010-09-28 15:15:00,46.91,46.99,46.86,46.98,50600.0,32.9195,32.9757,32.8844,32.9687,50600.0
2010-09-28 15:20:00,46.97,46.98,46.92,46.92,13000.0,32.9616,32.9687,32.9265,32.9265,13000.0
2010-09-28 15:25:00,46.92,46.98,46.9,46.92,28600.0,32.9265,32.9687,32.9125,32.9265,28600.0
2010-09-28 15:30:00,46.92,47.01,46.91,47.01,44700.0,32.9265,32.9897,32.9195,32.9897,44700.0
2010-09-28 15:35:00,47.0,47.06,46.97,47.05,176500.0,32.9827,33.0248,32.9616,33.0178,176500.0
2010-09-28 15:40:00,47.06,47.08,46.97,47.01,158800.0,33.0248,33.0388,32.9616,32.9897,158800.0
2010-09-28 15:45:00,47.01,47.11,47.01,47.08,69000.0,32.9897,33.0599,32.9897,33.0388,69000.0
2010-09-28 15:50:00,47.09,47.21,47.08,47.18,96300.0,33.0458,33.1301,33.0388,33.109,96300.0
2010-09-28 15:55:00,47.18,47.19,47.05,47.06,126000.0,33.109,33.116,33.0178,33.0248,126000.0
2010-09-29 09:30:00,46.94,46.94,46.66,46.71,28400.0,32.9406,32.9406,32.7441,32.7792,28400.0
2010-09-29 09:35:00,46.71,47.03,46.69,47.02,25800.0,32.7792,33.0037,32.7651,32.9967,25800.0
2010-09-29 09:40:00,47.02,47.09,47.02,47.07,32200.0,32.9967,33.0458,32.9967,33.0318,32200.0
2010-09-29 09:45:00,47.08,47.1,46.99,47.05,81900.0,33.0388,33.0529,32.9757,33.0178,81900.0
2010-09-29 09:50:00,47.05,47.06,46.96,46.98,50200.0,33.0178,33.0248,32.9546,32.9687,50200.0
2010-09-29 09:55:00,46.98,47.04,46.76,46.83,68100.0,32.9687,33.0108,32.8143,32.8634,68100.0
2010-09-29 10:00:00,46.82,46.98,46.8,46.97,32900.0,32.8564,32.9687,32.8423,32.9616,32900.0
2010-09-29 10:05:00,46.98,47.05,46.9,46.94,34400.0,32.9687,33.0178,32.9125,32.9406,34400.0
2010-09-29 10:10:00,46.94,46.95,46.88,46.9,73100.0,32.9406,32.9476,32.8985,32.9125,73100.0
2010-09-29 10:15:00,46.9,46.92,46.84,46.84,70300.0,32.9125,32.9265,32.8704,32.8704,70300.0
2010-09-29 10:20:00,46.83,46.83,46.74,46.76,33600.0,32.8634,32.8634,32.8002,32.8143,33600.0
2010-09-29 10:25:00,46.77,46.77,46.66,46.76,19500.0,32.8213,32.8213,32.7441,32.8143,19500.0
2010-09-29 10:30:00,46.77,46.91,46.77,46.85,23100.0,32.8213,32.9195,32.8213,32.8774,23100.0
2010-09-29 10:35:00,46.86,46.87,46.8,46.81,19400.0,32.8844,32.8915,32.8423,32.8494,19400.0
2010-09-29 10:40:00,46.83,46.84,46.68,46.73,40900.0,32.8634,32.8704,32.7581,32.7932,40900.0
2010-09-29 10:45:00,46.71,46.85,46.69,46.79,87000.0,32.7792,32.8774,32.7651,32.8353,87000.0
2010-09-29 10:50:00,46.79,46.79,46.72,46.74,20400.0,32.8353,32.8353,32.7862,32.8002,20400.0
2010-09-29 10:55:00,46.76,46.76,46.65,46.68,21100.0,32.8143,32.8143,32.7371,32.7581,21100.0
2010-09-29 11:00:00,46.7,46.77,46.7,46.75,48800.0,32.7722,32.8213,32.7722,32.8072,48800.0
2010-09-29 11:05:00,46.74,46.78,46.73,46.73,29500.0,32.8002,32.8283,32.7932,32.7932,29500.0
2010-09-29 11:10:00,46.73,46.78,46.73,46.76,24000.0,32.7932,32.8283,32.7932,32.8143,24000.0
2010-09-29 11:15:00,46.76,46.8,46.72,46.8,65200.0,32.8143,32.8423,32.7862,32.8423,65200.0
2010-09-29 11:20:00,46.78,46.83,46.76,46.79,39100.0,32.8283,32.8634,32.8143,32.8353,39100.0
2010-09-29 11:25:00,46.8,46.8,46.76,46.78,27500.0,32.8423,32.8423,32.8143,32.8283,27500.0
2010-09-29 11:30:00,46.79,46.8,46.76,46.77,48700.0,32.8353,32.8423,32.8143,32.8213,48700.0
2010-09-29 11:35:00,46.77,46.88,46.76,46.85,16700.0,32.8213,32.8985,32.8143,32.8774,16700.0
2010-09-29 11:40:00,46.85,46.87,46.84,46.86,9100.0,32.8774,32.8915,32.8704,32.8844,9100.0
2010-09-29 11:45:00,46.86,46.86,46.8,46.82,19900.0,32.8844,32.8844,32.8423,32.8564,19900.0
2010-09-29 11:50:00,46.83,46.87,46.8,46.86,27600.0,32.8634,32.8915,32.8423,32.8844,27600.0
2010-09-29 11:55:00,46.87,46.93,46.85,46.85,12000.0,32.8915,32.9336,32.8774,32.8774,12000.0
2010-09-29 12:00:00,46.86,46.89,46.84,46.84,25300.0,32.8844,32.9055,32.8704,32.8704,25300.0
2010-09-29 12:05:00,46.85,46.85,46.79,46.8,31700.0,32.8774,32.8774,32.8353,32.8423,31700.0
2010-09-29 12:10:00,46.8,46.82,46.79,46.82,15100.0,32.8423,32.8564,32.8353,32.8564,15100.0
2010-09-29 12:15:00,46.82,46.91,46.82,46.91,15900.0,32.8564,32.9195,32.8564,32.9195,15900.0
2010-09-29 12:20:00,46.9,46.98,46.9,46.97,20500.0,32.9125,32.9687,32.9125,32.9616,20500.0
2010-09-29 12:25:00,46.97,46.97,46.93,46.94,22400.0,32.9616,32.9616,32.9336,32.9406,22400.0
2010-09-29 12:30:00,46.93,46.96,46.89,46.89,53800.0,32.9336,32.9546,32.9055,32.9055,53800.0
2010-09-29 12:35:00,46.89,46.91,46.88,46.9,21500.0,32.9055,32.9195,32.8985,32.9125,21500.0
2010-09-29 12:40:00,46.89,46.91,46.86,46.89,23100.0,32.9055,32.9195,32.8844,32.9055,23100.0
2010-09-29 12:45:00,46.88,46.89,46.83,46.84,32000.0,32.8985,32.9055,32.8634,32.8704,32000.0
2010-09-29 12:50:00,46.84,46.85,46.8,46.81,37900.0,32.8704,32.8774,32.8423,32.8494,37900.0
2010-09-29 12:55:00,46.82,46.82,46.75,46.75,16300.0,32.8564,32.8564,32.8072,32.8072,16300.0
2010-09-29 13:00:00,46.76,46.81,46.73,46.8,20400.0,32.8143,32.8494,32.7932,32.8423,20400.0
2010-09-29 13:05:00,46.81,46.81,46.72,46.77,46400.0,32.8494,32.8494,32.7862,32.8213,46400.0
2010-09-29 13:10:00,46.77,46.85,46.77,46.85,13900.0,32.8213,32.8774,32.8213,32.8774,13900.0
2010-09-29 13:15:00,46.85,46.85,46.84,46.85,10500.0,32.8774,32.8774,32.8704,32.8774,10500.0
2010-09-29 13:20:00,46.84,46.85,46.79,46.79,10900.0,32.8704,32.8774,32.8353,32.8353,10900.0
2010-09-29 13:25:00,46.8,46.8,46.75,46.76,21400.0,32.8423,32.8423,32.8072,32.8143,21400.0
2010-09-29 13:30:00,46.75,46.77,46.75,46.76,17300.0,32.8072,32.8213,32.8072,32.8143,17300.0
2010-09-29 13:35:00,46.75,46.78,46.67,46.68,40700.0,32.8072,32.8283,32.7511,32.7581,40700.0
2010-09-29 13:40:00,46.68,46.68,46.64,46.66,26100.0,32.7581,32.7581,32.7301,32.7441,26100.0
2010-09-29 13:45:00,46.66,46.72,46.64,46.72,16600.0,32.7441,32.7862,32.7301,32.7862,16600.0
2010-09-29 13:50:00,46.71,46.73,46.68,46.69,17700.0,32.7792,32.7932,32.7581,32.7651,17700.0
2010-09-29 13:55:00,46.69,46.76,46.69,46.74,17000.0,32.7651,32.8143,32.7651,32.8002,17000.0
2010-09-29 14:00:00,46.75,46.82,46.75,46.81,14100.0,32.8072,32.8564,32.8072,32.8494,14100.0
2010-09-29 14:05:00,46.81,46.81,46.75,46.76,18900.0,32.8494,32.8494,32.8072,32.8143,18900.0
2010-09-29 14:10:00,46.76,46.83,46.75,46.82,21900.0,32.8143,32.8634,32.8072,32.8564,21900.0
2010-09-29 14:15:00,46.82,46.84,46.81,46.84,7500.0,32.8564,32.8704,32.8494,32.8704,7500.0
2010-09-29 14:20:00,46.83,46.84,46.77,46.77,31300.0,32.8634,32.8704,32.8213,32.8213,31300.0
2010-09-29 14:25:00,46.77,46.77,46.67,46.7,50900.0,32.8213,32.8213,32.7511,32.7722,50900.0
2010-09-29 14:30:00,46.71,46.75,46.71,46.74,16200.0,32.7792,32.8072,32.7792,32.8002,16200.0
2010-09-29 14:35:00,46.74,46.74,46.69,46.7,29000.0,32.8002,32.8002,32.7651,32.7722,29000.0
2010-09-29 14:40:00,46.7,46.76,46.69,46.75,71000.0,32.7722,32.8143,32.7651,32.8072,71000.0
2010-09-29 14:45:00,46.75,46.81,46.75,46.78,31100.0,32.8072,32.8494,32.8072,32.8283,31100.0
2010-09-29 14:50:00,46.79,46.82,46.75,46.81,47800.0,32.8353,32.8564,32.8072,32.8494,47800.0
2010-09-29 14:55:00,46.82,46.9,46.82,46.89,29900.0,32.8564,32.9125,32.8564,32.9055,29900.0
2010-09-29 15:00:00,46.9,46.9,46.88,46.89,45300.0,32.9125,32.9125,32.8985,32.9055,45300.0
2010-09-29 15:05:00,46.89,46.9,46.74,46.79,61700.0,32.9055,32.9125,32.8002,32.8353,61700.0
2010-09-29 15:10:00,46.79,46.8,46.71,46.75,57800.0,32.8353,32.8423,32.7792,32.8072,57800.0
2010-09-29 15:15:00,46.76,46.76,46.68,46.73,74100.0,32.8143,32.8143,32.7581,32.7932,74100.0
2010-09-29 15:20:00,46.74,46.79,46.74,46.77,39800.0,32.8002,32.8353,32.8002,32.8213,39800.0
2010-09-29 15:25:00,46.78,46.79,46.7,46.73,25500.0,32.8283,32.8353,32.7722,32.7932,25500.0
2010-09-29 15:30:00,46.73,46.73,46.66,46.68,60400.0,32.7932,32.7932,32.7441,32.7581,60400.0
2010-09-29 15:35:00,46.67,46.73,46.66,46.69,40400.0,32.7511,32.7932,32.7441,32.7651,40400.0
2010-09-29 15:40:00,46.7,46.72,46.62,46.62,61700.0,32.7722,32.7862,32.716,32.716,61700.0
2010-09-29 15:45:00,46.63,46.75,46.63,46.75,60500.0,32.723,32.8072,32.723,32.8072,60500.0
2010-09-29 15:50:00,46.76,46.76,46.72,46.74,47200.0,32.8143,32.8143,32.7862,32.8002,47200.0
2010-09-29 15:55:00,46.73,46.79,46.73,46.78,98700.0,32.7932,32.8353,32.7932,32.8283,98700.0
2010-09-30 09:30:00,46.98,47.25,46.98,47.22,38700.0,32.9687,33.1581,32.9687,33.1371,38700.0
2010-09-30 09:35:00,47.22,47.22,47.07,47.14,16000.0,33.1371,33.1371,33.0318,33.0809,16000.0
2010-09-30 09:40:00,47.13,47.4,47.04,47.4,111900.0,33.0739,33.2634,33.0108,33.2634,111900.0
2010-09-30 09:45:00,47.4,47.63,47.38,47.52,108000.0,33.2634,33.4248,33.2494,33.3476,108000.0
2010-09-30 09:50:00,47.53,47.53,47.39,47.39,44100.0,33.3546,33.3546,33.2564,33.2564,44100.0
2010-09-30 09:55:00,47.4,47.43,47.33,47.39,38800.0,33.2634,33.2844,33.2143,33.2564,38800.0
2010-09-30 10:00:00,47.38,47.39,47.17,47.2,54800.0,33.2494,33.2564,33.102,33.123,54800.0
2010-09-30 10:05:00,47.2,47.35,47.19,47.31,38300.0,33.123,33.2283,33.116,33.2002,38300.0
2010-09-30 10:10:00,47.3,47.3,47.11,47.23,35700.0,33.1932,33.1932,33.0599,33.1441,35700.0
2010-09-30 10:15:00,47.22,47.3,47.2,47.22,36900.0,33.1371,33.1932,33.123,33.1371,36900.0
2010-09-30 10:20:00,47.22,47.26,47.09,47.09,17700.0,33.1371,33.1651,33.0458,33.0458,17700.0
2010-09-30 10:25:00,47.11,47.17,47.11,47.17,8700.0,33.0599,33.102,33.0599,33.102,8700.0
2010-09-30 10:30:00,47.18,47.3,47.18,47.28,29800.0,33.109,33.1932,33.109,33.1792,29800.0
2010-09-30 10:35:00,47.29,47.34,47.21,47.24,23000.0,33.1862,33.2213,33.1301,33.1511,23000.0
2010-09-30 10:40:00,47.25,47.27,47.22,47.23,20600.0,33.1581,33.1722,33.1371,33.1441,20600.0
2010-09-30 10:45:00,47.23,47.23,47.06,47.09,18800.0,33.1441,33.1441,33.0248,33.0458,18800.0
2010-09-30 10:50:00,47.07,47.2,47.07,47.08,18700.0,33.0318,33.123,33.0318,33.0388,18700.0
2010-09-30 10:55:00,47.06,47.06,46.96,46.97,30100.0,33.0248,33.0248,32.9546,32.9616,30100.0
2010-09-30 11:00:00,46.96,47.03,46.92,47.02,39800.0,32.9546,33.0037,32.9265,32.9967,39800.0
2010-09-30 11:05:00,47.04,47.04,46.89,46.9,34500.0,33.0108,33.0108,32.9055,32.9125,34500.0
2010-09-30 11:10:00,46.91,46.95,46.86,46.86,26900.0,32.9195,32.9476,32.8844,32.8844,26900.0
2010-09-30 11:15:00,46.85,46.87,46.8,46.85,29700.0,32.8774,32.8915,32.8423,32.8774,29700.0
2010-09-30 11:20:00,46.86,46.87,46.75,46.76,33600.0,32.8844,32.8915,32.8072,32.8143,33600.0
2010-09-30 11:25:00,46.74,46.74,46.58,46.59,36200.0,32.8002,32.8002,32.6879,32.695,36200.0
2010-09-30 11:30:00,46.59,46.75,46.57,46.74,76500.0,32.695,32.8072,32.6809,32.8002,76500.0
2010-09-30 11:35:00,46.75,46.75,46.6,46.71,46000.0,32.8072,32.8072,32.702,32.7792,46000.0
2010-09-30 11:40:00,46.73,46.83,46.71,46.8,17500.0,32.7932,32.8634,32.7792,32.8423,17500.0
2010-09-30 11:45:00,46.8,46.81,46.73,46.79,36000.0,32.8423,32.8494,32.7932,32.8353,36000.0
2010-09-30 11:50:00,46.78,46.82,46.78,46.81,32800.0,32.8283,32.8564,32.8283,32.8494,32800.0
2010-09-30 11:55:00,46.8,46.83,46.79,46.82,40700.0,32.8423,32.8634,32.8353,32.8564,40700.0
2010-09-30 12:00:00,46.81,46.81,46.57,46.59,31600.0,32.8494,32.8494,32.6809,32.695,31600.0
2010-09-30 12:05:00,46.6,46.66,46.56,46.61,16900.0,32.702,32.7441,32.6739,32.709,16900.0
2010-09-30 12:10:00,46.63,46.68,46.6,46.68,21600.0,32.723,32.7581,32.702,32.7581,21600.0
2010-09-30 12:15:00,46.67,46.72,46.67,46.71,7900.0,32.7511,32.7862,32.7511,32.7792,7900.0
2010-09-30 12:20:00,46.7,46.72,46.67,46.72,35400.0,32.7722,32.7862,32.7511,32.7862,35400.0
2010-09-30 12:25:00,46.71,46.74,46.7,46.71,13000.0,32.7792,32.8002,32.7722,32.7792,13000.0
2010-09-30 12:30:00,46.7,46.8,46.68,46.78,16300.0,32.7722,32.8423,32.7581,32.8283,16300.0
2010-09-30 12:35:00,46.78,46.85,46.76,46.82,31100.0,32.8283,32.8774,32.8143,32.8564,31100.0
2010-09-30 12:40:00,46.83,46.88,46.83,46.85,17800.0,32.8634,32.8985,32.8634,32.8774,17800.0
2010-09-30 12:45:00,46.86,46.94,46.85,46.9,31800.0,32.8844,32.9406,32.8774,32.9125,31800.0
2010-09-30 12:50:00,46.9,46.95,46.89,46.91,15200.0,32.9125,32.9476,32.9055,32.9195,15200.0
2010-09-30 12:55:00,46.91,46.95,46.9,46.93,15400.0,32.9195,32.9476,32.9125,32.9336,15400.0
2010-09-30 13:00:00,46.93,46.95,46.88,46.89,14000.0,32.9336,32.9476,32.8985,32.9055,14000.0
2010-09-30 13:05:00,46.9,46.97,46.9,46.94,13000.0,32.9125,32.9616,32.9125,32.9406,13000.0
2010-09-30 13:10:00,46.95,46.99,46.92,46.93,22500.0,32.9476,32.9757,32.9265,32.9336,22500.0
2010-09-30 13:15:00,46.93,46.96,46.9,46.91,17600.0,32.9336,32.9546,32.9125,32.9195,17600.0
2010-09-30 13:20:00,46.92,46.93,46.87,46.93,13400.0,32.9265,32.9336,32.8915,32.9336,13400.0
2010-09-30 13:25:00,46.94,46.97,46.93,46.97,13800.0,32.9406,32.9616,32.9336,32.9616,13800.0
2010-09-30 13:30:00,46.98,46.98,46.95,46.97,10300.0,32.9687,32.9687,32.9476,32.9616,10300.0
2010-09-30 13:35:00,46.98,47.0,46.95,46.95,15800.0,32.9687,32.9827,32.9476,32.9476,15800.0
2010-09-30 13:40:00,46.95,46.95,46.88,46.89,12100.0,32.9476,32.9476,32.8985,32.9055,12100.0
2010-09-30 13:45:00,46.9,46.92,46.88,46.9,15300.0,32.9125,32.9265,32.8985,32.9125,15300.0
2010-09-30 13:50:00,46.89,46.92,46.86,46.88,13100.0,32.9055,32.9265,32.8844,32.8985,13100.0
2010-09-30 13:55:00,46.89,46.95,46.89,46.95,15000.0,32.9055,32.9476,32.9055,32.9476,15000.0
2010-09-30 14:00:00,46.96,47.0,46.95,46.96,18900.0,32.9546,32.9827,32.9476,32.9546,18900.0
2010-09-30 14:05:00,46.96,46.97,46.92,46.97,16700.0,32.9546,32.9616,32.9265,32.9616,16700.0
2010-09-30 14:10:00,46.96,46.97,46.84,46.86,34400.0,32.9546,32.9616,32.8704,32.8844,34400.0
2010-09-30 14:15:00,46.85,46.89,46.81,46.85,35400.0,32.8774,32.9055,32.8494,32.8774,35400.0
2010-09-30 14:20:00,46.84,46.91,46.84,46.88,29400.0,32.8704,32.9195,32.8704,32.8985,29400.0
2010-09-30 14:25:00,46.88,46.92,46.87,46.92,22500.0,32.8985,32.9265,32.8915,32.9265,22500.0
2010-09-30 14:30:00,46.92,46.96,46.91,46.95,20700.0,32.9265,32.9546,32.9195,32.9476,20700.0
2010-09-30 14:35:00,46.96,47.03,46.96,46.97,31100.0,32.9546,33.0037,32.9546,32.9616,31100.0
2010-09-30 14:40:00,46.97,47.01,46.97,47.01,20500.0,32.9616,32.9897,32.9616,32.9897,20500.0
2010-09-30 14:45:00,47.03,47.1,47.03,47.08,30200.0,33.0037,33.0529,33.0037,33.0388,30200.0
2010-09-30 14:50:00,47.08,47.1,47.04,47.04,25000.0,33.0388,33.0529,33.0108,33.0108,25000.0
2010-09-30 14:55:00,47.05,47.14,47.05,47.12,68300.0,33.0178,33.0809,33.0178,33.0669,68300.0
2010-09-30 15:00:00,47.11,47.13,47.07,47.08,62300.0,33.0599,33.0739,33.0318,33.0388,62300.0
2010-09-30 15:05:00,47.08,47.13,47.07,47.11,33100.0,33.0388,33.0739,33.0318,33.0599,33100.0
2010-09-30 15:10:00,47.11,47.12,47.0,47.0,51700.0,33.0599,33.0669,32.9827,32.9827,51700.0
2010-09-30 15:15:00,47.0,47.03,46.96,47.01,46400.0,32.9827,33.0037,32.9546,32.9897,46400.0
2010-09-30 15:20:00,47.0,47.07,46.99,47.04,44200.0,32.9827,33.0318,32.9757,33.0108,44200.0
2010-09-30 15:25:00,47.04,47.12,47.02,47.12,53300.0,33.0108,33.0669,32.9967,33.0669,53300.0
2010-09-30 15:30:00,47.12,47.14,47.03,47.05,71200.0,33.0669,33.0809,33.0037,33.0178,71200.0
2010-09-30 15:35:00,47.04,47.06,47.02,47.03,60500.0,33.0108,33.0248,32.9967,33.0037,60500.0
2010-09-30 15:40:00,47.02,47.12,47.01,47.07,75400.0,32.9967,33.0669,32.9897,33.0318,75400.0
2010-09-30 15:45:00,47.08,47.1,47.0,47.09,161700.0,33.0388,33.0529,32.9827,33.0458,161700.0
2010-09-30 15:50:00,47.09,47.13,47.08,47.08,131400.0,33.0458,33.0739,33.0388,33.0388,131400.0
2010-09-30 15:55:00,47.09,47.13,47.01,47.01,156600.0,33.0458,33.0739,32.9897,32.9897,156600.0
2010-10-01 09:30:00,47.23,47.58,47.23,47.54,66800.0,33.1441,33.3897,33.1441,33.3616,66800.0
2010-10-01 09:35:00,47.54,47.57,47.45,47.49,55800.0,33.3616,33.3827,33.2985,33.3265,55800.0
2010-10-01 09:40:00,47.48,47.53,47.4,47.51,71200.0,33.3195,33.3546,33.2634,33.3406,71200.0
2010-10-01 09:45:00,47.51,47.57,47.49,47.54,76400.0,33.3406,33.3827,33.3265,33.3616,76400.0
2010-10-01 09:50:00,47.54,47.56,47.48,47.54,68200.0,33.3616,33.3757,33.3195,33.3616,68200.0
2010-10-01 09:55:00,47.55,47.67,47.53,47.6,71900.0,33.3687,33.4529,33.3546,33.4037,71900.0
2010-10-01 10:00:00,47.6,47.76,47.45,47.53,227600.0,33.4037,33.516,33.2985,33.3546,227600.0
2010-10-01 10:05:00,47.52,47.63,47.48,47.53,94900.0,33.3476,33.4248,33.3195,33.3546,94900.0
2010-10-01 10:10:00,47.53,47.66,47.53,47.59,94000.0,33.3546,33.4458,33.3546,33.3967,94000.0
2010-10-01 10:15:00,47.6,47.65,47.54,47.54,252100.0,33.4037,33.4388,33.3616,33.3616,252100.0
2010-10-01 10:20:00,47.54,47.54,47.36,47.38,75200.0,33.3616,33.3616,33.2353,33.2494,75200.0
2010-10-01 10:25:00,47.38,47.39,47.21,47.34,104800.0,33.2494,33.2564,33.1301,33.2213,104800.0
2010-10-01 10:30:00,47.34,47.34,47.2,47.25,75600.0,33.2213,33.2213,33.123,33.1581,75600.0
2010-10-01 10:35:00,47.25,47.26,47.08,47.19,81300.0,33.1581,33.1651,33.0388,33.116,81300.0
2010-10-01 10:40:00,47.18,47.26,47.15,47.25,36400.0,33.109,33.1651,33.088,33.1581,36400.0
2010-10-01 10:45:00,47.23,47.28,47.19,47.28,44600.0,33.1441,33.1792,33.116,33.1792,44600.0
2010-10-01 10:50:00,47.27,47.3,47.2,47.28,46200.0,33.1722,33.1932,33.123,33.1792,46200.0
2010-10-01 10:55:00,47.29,47.33,47.24,47.3,35100.0,33.1862,33.2143,33.1511,33.1932,35100.0
2010-10-01 11:00:00,47.3,47.34,47.23,47.26,31300.0,33.1932,33.2213,33.1441,33.1651,31300.0
2010-10-01 11:05:00,47.26,47.3,47.2,47.27,34900.0,33.1651,33.1932,33.123,33.1722,34900.0
2010-10-01 11:10:00,47.26,47.27,47.2,47.2,65800.0,33.1651,33.1722,33.123,33.123,65800.0
2010-10-01 11:15:00,47.2,47.26,47.19,47.26,124800.0,33.123,33.1651,33.116,33.1651,124800.0
2010-10-01 11:20:00,47.24,47.26,47.16,47.22,60900.0,33.1511,33.1651,33.095,33.1371,60900.0
2010-10-01 11:25:00,47.23,47.24,47.19,47.23,78200.0,33.1441,33.1511,33.116,33.1441,78200.0
2010-10-01 11:30:00,47.23,47.28,47.2,47.27,61000.0,33.1441,33.1792,33.123,33.1722,61000.0
2010-10-01 11:35:00,47.3,47.41,47.3,47.39,43500.0,33.1932,33.2704,33.1932,33.2564,43500.0
2010-10-01 11:40:00,47.38,47.49,47.38,47.46,27600.0,33.2494,33.3265,33.2494,33.3055,27600.0
2010-10-01 11:45:00,47.47,47.5,47.41,47.41,23000.0,33.3125,33.3336,33.2704,33.2704,23000.0
2010-10-01 11:50:00,47.42,47.44,47.36,47.36,19400.0,33.2774,33.2915,33.2353,33.2353,19400.0
2010-10-01 11:55:00,47.36,47.41,47.35,47.38,22100.0,33.2353,33.2704,33.2283,33.2494,22100.0
2010-10-01 12:00:00,47.38,47.4,47.31,47.32,69900.0,33.2494,33.2634,33.2002,33.2072,69900.0
2010-10-01 12:05:00,47.32,47.39,47.32,47.37,42200.0,33.2072,33.2564,33.2072,33.2423,42200.0
2010-10-01 12:10:00,47.37,47.37,47.3,47.32,15500.0,33.2423,33.2423,33.1932,33.2072,15500.0
2010-10-01 12:15:00,47.3,47.33,47.25,47.33,19900.0,33.1932,33.2143,33.1581,33.2143,19900.0
2010-10-01 12:20:00,47.32,47.4,47.31,47.39,48300.0,33.2072,33.2634,33.2002,33.2564,48300.0
2010-10-01 12:25:00,47.38,47.39,47.36,47.37,73800.0,33.2494,33.2564,33.2353,33.2423,73800.0
2010-10-01 12:30:00,47.37,47.39,47.34,47.39,46800.0,33.2423,33.2564,33.2213,33.2564,46800.0
2010-10-01 12:35:00,47.38,47.43,47.37,47.41,32200.0,33.2494,33.2844,33.2423,33.2704,32200.0
2010-10-01 12:40:00,47.4,47.41,47.36,47.39,28800.0,33.2634,33.2704,33.2353,33.2564,28800.0
2010-10-01 12:45:00,47.38,47.39,47.33,47.37,24400.0,33.2494,33.2564,33.2143,33.2423,24400.0
2010-10-01 12:50:00,47.36,47.41,47.36,47.4,24100.0,33.2353,33.2704,33.2353,33.2634,24100.0
2010-10-01 12:55:00,47.39,47.42,47.37,47.41,28600.0,33.2564,33.2774,33.2423,33.2704,28600.0
2010-10-01 13:00:00,47.41,47.43,47.37,47.38,29200.0,33.2704,33.2844,33.2423,33.2494,29200.0
2010-10-01 13:05:00,47.38,47.45,47.38,47.45,36200.0,33.2494,33.2985,33.2494,33.2985,36200.0
2010-10-01 13:10:00,47.45,47.5,47.44,47.47,43900.0,33.2985,33.3336,33.2915,33.3125,43900.0
2010-10-01 13:15:00,47.47,47.5,47.44,47.46,37600.0,33.3125,33.3336,33.2915,33.3055,37600.0
2010-10-01 13:20:00,47.46,47.5,47.45,47.5,73600.0,33.3055,33.3336,33.2985,33.3336,73600.0
2010-10-01 13:25:00,47.5,47.5,47.45,47.45,41600.0,33.3336,33.3336,33.2985,33.2985,41600.0
2010-10-01 13:30:00,47.45,47.45,47.39,47.42,22400.0,33.2985,33.2985,33.2564,33.2774,22400.0
2010-10-01 13:35:00,47.41,47.42,47.37,47.37,19500.0,33.2704,33.2774,33.2423,33.2423,19500.0
2010-10-01 13:40:00,47.36,47.39,47.34,47.37,42100.0,33.2353,33.2564,33.2213,33.2423,42100.0
2010-10-01 13:45:00,47.37,47.37,47.3,47.33,25500.0,33.2423,33.2423,33.1932,33.2143,25500.0
2010-10-01 13:50:00,47.33,47.36,47.29,47.31,61300.0,33.2143,33.2353,33.1862,33.2002,61300.0
2010-10-01 13:55:00,47.31,47.33,47.29,47.3,28800.0,33.2002,33.2143,33.1862,33.1932,28800.0
2010-10-01 14:00:00,47.29,47.34,47.29,47.33,44300.0,33.1862,33.2213,33.1862,33.2143,44300.0
2010-10-01 14:05:00,47.33,47.34,47.27,47.3,47100.0,33.2143,33.2213,33.1722,33.1932,47100.0
2010-10-01 14:10:00,47.31,47.34,47.31,47.34,21500.0,33.2002,33.2213,33.2002,33.2213,21500.0
2010-10-01 14:15:00,47.34,47.35,47.32,47.34,18100.0,33.2213,33.2283,33.2072,33.2213,18100.0
2010-10-01 14:20:00,47.35,47.36,47.3,47.31,38300.0,33.2283,33.2353,33.1932,33.2002,38300.0
2010-10-01 14:25:00,47.31,47.35,47.3,47.33,28300.0,33.2002,33.2283,33.1932,33.2143,28300.0
2010-10-01 14:30:00,47.34,47.38,47.31,47.33,29900.0,33.2213,33.2494,33.2002,33.2143,29900.0
2010-10-01 14:35:00,47.34,47.4,47.34,47.36,53700.0,33.2213,33.2634,33.2213,33.2353,53700.0
2010-10-01 14:40:00,47.35,47.38,47.33,47.37,24600.0,33.2283,33.2494,33.2143,33.2423,24600.0
2010-10-01 14:45:00,47.37,47.39,47.34,47.36,20500.0,33.2423,33.2564,33.2213,33.2353,20500.0
2010-10-01 14:50:00,47.36,47.39,47.34,47.38,27700.0,33.2353,33.2564,33.2213,33.2494,27700.0
2010-10-01 14:55:00,47.38,47.4,47.37,47.38,20500.0,33.2494,33.2634,33.2423,33.2494,20500.0
2010-10-01 15:00:00,47.39,47.39,47.36,47.37,31300.0,33.2564,33.2564,33.2353,33.2423,31300.0
2010-10-01 15:05:00,47.37,47.43,47.37,47.41,61900.0,33.2423,33.2844,33.2423,33.2704,61900.0
2010-10-01 15:10:00,47.4,47.43,47.32,47.34,69200.0,33.2634,33.2844,33.2072,33.2213,69200.0
2010-10-01 15:15:00,47.34,47.35,47.3,47.3,63200.0,33.2213,33.2283,33.1932,33.1932,63200.0
2010-10-01 15:20:00,47.3,47.34,47.3,47.32,56200.0,33.1932,33.2213,33.1932,33.2072,56200.0
2010-10-01 15:25:00,47.33,47.33,47.19,47.2,91600.0,33.2143,33.2143,33.116,33.123,91600.0
2010-10-01 15:30:00,47.19,47.24,47.18,47.24,98400.0,33.116,33.1511,33.109,33.1511,98400.0
2010-10-01 15:35:00,47.23,47.24,47.22,47.23,46600.0,33.1441,33.1511,33.1371,33.1441,46600.0
2010-10-01 15:40:00,47.24,47.24,47.2,47.23,53400.0,33.1511,33.1511,33.123,33.1441,53400.0
2010-10-01 15:45:00,47.23,47.26,47.21,47.21,81300.0,33.1441,33.1651,33.1301,33.1301,81300.0
2010-10-01 15:50:00,47.21,47.25,47.19,47.2,93500.0,33.1301,33.1581,33.116,33.123,93500.0
2010-10-01 15:55:00,47.2,47.26,47.18,47.25,111300.0,33.123,33.1651,33.109,33.1581,111300.0
2010-10-04 09:30:00,47.22,47.3,47.15,47.17,34700.0,33.1371,33.1932,33.088,33.102,34700.0
2010-10-04 09:35:00,47.15,47.45,47.15,47.39,19700.0,33.088,33.2985,33.088,33.2564,19700.0
2010-10-04 09:40:00,47.39,47.41,47.19,47.4,43000.0,33.2564,33.2704,33.116,33.2634,43000.0
2010-10-04 09:45:00,47.42,47.42,47.19,47.3,22400.0,33.2774,33.2774,33.116,33.1932,22400.0
2010-10-04 09:50:00,47.31,47.36,47.14,47.17,23600.0,33.2002,33.2353,33.0809,33.102,23600.0
2010-10-04 09:55:00,47.16,47.19,47.11,47.14,20600.0,33.095,33.116,33.0599,33.0809,20600.0
2010-10-04 10:00:00,47.14,47.24,46.96,47.13,65600.0,33.0809,33.1511,32.9546,33.0739,65600.0
2010-10-04 10:05:00,47.14,47.24,47.11,47.22,25100.0,33.0809,33.1511,33.0599,33.1371,25100.0
2010-10-04 10:10:00,47.2,47.25,47.16,47.21,18700.0,33.123,33.1581,33.095,33.1301,18700.0
2010-10-04 10:15:00,47.19,47.28,47.17,47.26,16900.0,33.116,33.1792,33.102,33.1651,16900.0
2010-10-04 10:20:00,47.25,47.26,47.21,47.23,25500.0,33.1581,33.1651,33.1301,33.1441,25500.0
2010-10-04 10:25:00,47.24,47.24,47.12,47.15,11600.0,33.1511,33.1511,33.0669,33.088,11600.0
2010-10-04 10:30:00,47.14,47.21,47.14,47.15,25800.0,33.0809,33.1301,33.0809,33.088,25800.0
2010-10-04 10:35:00,47.15,47.16,47.04,47.06,27600.0,33.088,33.095,33.0108,33.0248,27600.0
2010-10-04 10:40:00,47.06,47.07,46.97,46.97,28200.0,33.0248,33.0318,32.9616,32.9616,28200.0
2010-10-04 10:45:00,46.96,46.99,46.85,46.87,39500.0,32.9546,32.9757,32.8774,32.8915,39500.0
2010-10-04 10:50:00,46.87,46.96,46.86,46.96,29100.0,32.8915,32.9546,32.8844,32.9546,29100.0
2010-10-04 10:55:00,46.95,47.0,46.91,46.92,24700.0,32.9476,32.9827,32.9195,32.9265,24700.0
2010-10-04 11:00:00,46.91,46.92,46.82,46.82,27200.0,32.9195,32.9265,32.8564,32.8564,27200.0
2010-10-04 11:05:00,46.81,46.82,46.72,46.73,40900.0,32.8494,32.8564,32.7862,32.7932,40900.0
2010-10-04 11:10:00,46.73,46.77,46.72,46.74,28000.0,32.7932,32.8213,32.7862,32.8002,28000.0
2010-10-04 11:15:00,46.73,46.73,46.65,46.7,28600.0,32.7932,32.7932,32.7371,32.7722,28600.0
2010-10-04 11:20:00,46.7,46.7,46.6,46.63,43400.0,32.7722,32.7722,32.702,32.723,43400.0
2010-10-04 11:25:00,46.62,46.67,46.56,46.67,29200.0,32.716,32.7511,32.6739,32.7511,29200.0
2010-10-04 11:30:00,46.67,46.67,46.62,46.64,33900.0,32.7511,32.7511,32.716,32.7301,33900.0
2010-10-04 11:35:00,46.63,46.67,46.63,46.65,18200.0,32.723,32.7511,32.723,32.7371,18200.0
2010-10-04 11:40:00,46.65,46.67,46.65,46.67,6800.0,32.7371,32.7511,32.7371,32.7511,6800.0
2010-10-04 11:45:00,46.67,46.69,46.64,46.66,23200.0,32.7511,32.7651,32.7301,32.7441,23200.0
2010-10-04 11:50:00,46.66,46.69,46.62,46.64,19600.0,32.7441,32.7651,32.716,32.7301,19600.0
2010-10-04 11:55:00,46.64,46.68,46.54,46.54,41100.0,32.7301,32.7581,32.6599,32.6599,41100.0
2010-10-04 12:00:00,46.54,46.54,46.45,46.49,57000.0,32.6599,32.6599,32.5967,32.6248,57000.0
2010-10-04 12:05:00,46.5,46.5,46.41,46.49,55300.0,32.6318,32.6318,32.5686,32.6248,55300.0
2010-10-04 12:10:00,46.48,46.54,46.48,46.54,14000.0,32.6178,32.6599,32.6178,32.6599,14000.0
2010-10-04 12:15:00,46.55,46.58,46.5,46.56,15400.0,32.6669,32.6879,32.6318,32.6739,15400.0
2010-10-04 12:20:00,46.56,46.59,46.56,46.57,11900.0,32.6739,32.695,32.6739,32.6809,11900.0
2010-10-04 12:25:00,46.58,46.63,46.58,46.62,21300.0,32.6879,32.723,32.6879,32.716,21300.0
2010-10-04 12:30:00,46.62,46.65,46.6,46.61,16500.0,32.716,32.7371,32.702,32.709,16500.0
2010-10-04 12:35:00,46.6,46.67,46.59,46.65,23400.0,32.702,32.7511,32.695,32.7371,23400.0
2010-10-04 12:40:00,46.66,46.66,46.6,46.65,37400.0,32.7441,32.7441,32.702,32.7371,37400.0
2010-10-04 12:45:00,46.65,46.67,46.62,46.66,34900.0,32.7371,32.7511,32.716,32.7441,34900.0
2010-10-04 12:50:00,46.66,46.71,46.66,46.68,20200.0,32.7441,32.7792,32.7441,32.7581,20200.0
2010-10-04 12:55:00,46.67,46.69,46.64,46.69,16800.0,32.7511,32.7651,32.7301,32.7651,16800.0
2010-10-04 13:00:00,46.7,46.73,46.67,46.73,42700.0,32.7722,32.7932,32.7511,32.7932,42700.0
2010-10-04 13:05:00,46.73,46.77,46.72,46.75,20100.0,32.7932,32.8213,32.7862,32.8072,20100.0
2010-10-04 13:10:00,46.75,46.79,46.72,46.76,16000.0,32.8072,32.8353,32.7862,32.8143,16000.0
2010-10-04 13:15:00,46.76,46.77,46.73,46.75,12600.0,32.8143,32.8213,32.7932,32.8072,12600.0
2010-10-04 13:20:00,46.74,46.8,46.72,46.78,13600.0,32.8002,32.8423,32.7862,32.8283,13600.0
2010-10-04 13:25:00,46.78,46.79,46.74,46.78,30800.0,32.8283,32.8353,32.8002,32.8283,30800.0
2010-10-04 13:30:00,46.77,46.78,46.67,46.69,22600.0,32.8213,32.8283,32.7511,32.7651,22600.0
2010-10-04 13:35:00,46.7,46.74,46.7,46.71,25600.0,32.7722,32.8002,32.7722,32.7792,25600.0
2010-10-04 13:40:00,46.7,46.76,46.69,46.72,23800.0,32.7722,32.8143,32.7651,32.7862,23800.0
2010-10-04 13:45:00,46.71,46.71,46.67,46.69,14600.0,32.7792,32.7792,32.7511,32.7651,14600.0
2010-10-04 13:50:00,46.69,46.71,46.67,46.7,13800.0,32.7651,32.7792,32.7511,32.7722,13800.0
2010-10-04 13:55:00,46.71,46.72,46.68,46.71,21100.0,32.7792,32.7862,32.7581,32.7792,21100.0
2010-10-04 14:00:00,46.71,46.72,46.64,46.66,22900.0,32.7792,32.7862,32.7301,32.7441,22900.0
2010-10-04 14:05:00,46.66,46.7,46.66,46.68,16900.0,32.7441,32.7722,32.7441,32.7581,16900.0
2010-10-04 14:10:00,46.67,46.72,46.63,46.64,35800.0,32.7511,32.7862,32.723,32.7301,35800.0
2010-10-04 14:15:00,46.64,46.64,46.6,46.62,29500.0,32.7301,32.7301,32.702,32.716,29500.0
2010-10-04 14:20:00,46.63,46.68,46.61,46.66,31300.0,32.723,32.7581,32.709,32.7441,31300.0
2010-10-04 14:25:00,46.65,46.66,46.58,46.64,34500.0,32.7371,32.7441,32.6879,32.7301,34500.0
2010-10-04 14:30:00,46.63,46.7,46.61,46.68,39100.0,32.723,32.7722,32.709,32.7581,39100.0
2010-10-04 14:35:00,46.68,46.74,46.67,46.71,31100.0,32.7581,32.8002,32.7511,32.7792,31100.0
2010-10-04 14:40:00,46.71,46.73,46.67,46.67,23100.0,32.7792,32.7932,32.7511,32.7511,23100.0
2010-10-04 14:45:00,46.67,46.72,46.66,46.68,21800.0,32.7511,32.7862,32.7441,32.7581,21800.0
2010-10-04 14:50:00,46.68,46.74,46.68,46.72,16400.0,32.7581,32.8002,32.7581,32.7862,16400.0
2010-10-04 14:55:00,46.73,46.75,46.7,46.73,28300.0,32.7932,32.8072,32.7722,32.7932,28300.0
2010-10-04 15:00:00,46.72,46.82,46.7,46.79,41000.0,32.7862,32.8564,32.7722,32.8353,41000.0
2010-10-04 15:05:00,46.79,46.81,46.76,46.77,21200.0,32.8353,32.8494,32.8143,32.8213,21200.0
2010-10-04 15:10:00,46.78,46.8,46.77,46.78,31200.0,32.8283,32.8423,32.8213,32.8283,31200.0
2010-10-04 15:15:00,46.78,46.82,46.73,46.8,30800.0,32.8283,32.8564,32.7932,32.8423,30800.0
2010-10-04 15:20:00,46.8,46.87,46.77,46.86,54500.0,32.8423,32.8915,32.8213,32.8844,54500.0
2010-10-04 15:25:00,46.86,46.86,46.78,46.78,89600.0,32.8844,32.8844,32.8283,32.8283,89600.0
2010-10-04 15:30:00,46.78,46.81,46.71,46.74,58700.0,32.8283,32.8494,32.7792,32.8002,58700.0
2010-10-04 15:35:00,46.75,46.75,46.66,46.68,54200.0,32.8072,32.8072,32.7441,32.7581,54200.0
2010-10-04 15:40:00,46.68,46.72,46.67,46.69,67100.0,32.7581,32.7862,32.7511,32.7651,67100.0
2010-10-04 15:45:00,46.69,46.74,46.68,46.71,54600.0,32.7651,32.8002,32.7581,32.7792,54600.0
2010-10-04 15:50:00,46.7,46.72,46.67,46.68,65200.0,32.7722,32.7862,32.7511,32.7581,65200.0
2010-10-04 15:55:00,46.69,46.78,46.68,46.78,127300.0,32.7651,32.8283,32.7581,32.8283,127300.0
2010-10-05 09:30:00,47.39,47.42,47.31,47.31,48600.0,33.2564,33.2774,33.2002,33.2002,48600.0
2010-10-05 09:35:00,47.31,47.37,47.2,47.2,35000.0,33.2002,33.2423,33.123,33.123,35000.0
2010-10-05 09:40:00,47.2,47.29,47.18,47.26,23800.0,33.123,33.1862,33.109,33.1651,23800.0
2010-10-05 09:45:00,47.29,47.39,47.28,47.34,31200.0,33.1862,33.2564,33.1792,33.2213,31200.0
2010-10-05 09:50:00,47.33,47.4,47.31,47.32,28700.0,33.2143,33.2634,33.2002,33.2072,28700.0
2010-10-05 09:55:00,47.32,47.49,47.27,47.48,38500.0,33.2072,33.3265,33.1722,33.3195,38500.0
2010-10-05 10:00:00,47.48,47.51,47.26,47.44,97300.0,33.3195,33.3406,33.1651,33.2915,97300.0
2010-10-05 10:05:00,47.44,47.44,47.26,47.32,45400.0,33.2915,33.2915,33.1651,33.2072,45400.0
2010-10-05 10:10:00,47.32,47.35,47.27,47.31,48400.0,33.2072,33.2283,33.1722,33.2002,48400.0
2010-10-05 10:15:00,47.32,47.39,47.31,47.35,48400.0,33.2072,33.2564,33.2002,33.2283,48400.0
2010-10-05 10:20:00,47.34,47.37,47.25,47.31,46600.0,33.2213,33.2423,33.1581,33.2002,46600.0
2010-10-05 10:25:00,47.32,47.49,47.32,47.49,37400.0,33.2072,33.3265,33.2072,33.3265,37400.0
2010-10-05 10:30:00,47.5,47.54,47.48,47.49,52800.0,33.3336,33.3616,33.3195,33.3265,52800.0
2010-10-05 10:35:00,47.5,47.62,47.5,47.58,28100.0,33.3336,33.4178,33.3336,33.3897,28100.0
2010-10-05 10:40:00,47.59,47.61,47.58,47.59,12400.0,33.3967,33.4108,33.3897,33.3967,12400.0
2010-10-05 10:45:00,47.6,47.65,47.58,47.62,12300.0,33.4037,33.4388,33.3897,33.4178,12300.0
2010-10-05 10:50:00,47.64,47.68,47.62,47.66,20500.0,33.4318,33.4599,33.4178,33.4458,20500.0
2010-10-05 10:55:00,47.67,47.68,47.57,47.59,17600.0,33.4529,33.4599,33.3827,33.3967,17600.0
2010-10-05 11:00:00,47.59,47.65,47.59,47.6,17400.0,33.3967,33.4388,33.3967,33.4037,17400.0
2010-10-05 11:05:00,47.61,47.61,47.57,47.58,34300.0,33.4108,33.4108,33.3827,33.3897,34300.0
2010-10-05 11:10:00,47.58,47.59,47.51,47.59,32500.0,33.3897,33.3967,33.3406,33.3967,32500.0
2010-10-05 11:15:00,47.58,47.6,47.55,47.56,15100.0,33.3897,33.4037,33.3687,33.3757,15100.0
2010-10-05 11:20:00,47.57,47.58,47.53,47.56,18200.0,33.3827,33.3897,33.3546,33.3757,18200.0
2010-10-05 11:25:00,47.56,47.57,47.52,47.52,10300.0,33.3757,33.3827,33.3476,33.3476,10300.0
2010-10-05 11:30:00,47.52,47.59,47.51,47.53,28600.0,33.3476,33.3967,33.3406,33.3546,28600.0
2010-10-05 11:35:00,47.53,47.72,47.53,47.72,45700.0,33.3546,33.488,33.3546,33.488,45700.0
2010-10-05 11:40:00,47.72,47.82,47.7,47.79,23800.0,33.488,33.5581,33.4739,33.5371,23800.0
2010-10-05 11:45:00,47.8,47.81,47.74,47.76,13300.0,33.5441,33.5511,33.502,33.516,13300.0
2010-10-05 11:50:00,47.75,47.78,47.72,47.73,21400.0,33.509,33.5301,33.488,33.495,21400.0
2010-10-05 11:55:00,47.74,47.76,47.72,47.72,15400.0,33.502,33.516,33.488,33.488,15400.0
2010-10-05 12:00:00,47.72,47.77,47.71,47.72,15800.0,33.488,33.523,33.4809,33.488,15800.0
2010-10-05 12:05:00,47.72,47.73,47.7,47.7,17900.0,33.488,33.495,33.4739,33.4739,17900.0
2010-10-05 12:10:00,47.71,47.76,47.7,47.73,12500.0,33.4809,33.516,33.4739,33.495,12500.0
2010-10-05 12:15:00,47.73,47.77,47.71,47.77,12100.0,33.495,33.523,33.4809,33.523,12100.0
2010-10-05 12:20:00,47.77,47.77,47.72,47.75,13900.0,33.523,33.523,33.488,33.509,13900.0
2010-10-05 12:25:00,47.75,47.77,47.74,47.74,7800.0,33.509,33.523,33.502,33.502,7800.0
2010-10-05 12:30:00,47.75,47.76,47.71,47.75,17100.0,33.509,33.516,33.4809,33.509,17100.0
2010-10-05 12:35:00,47.75,47.76,47.71,47.76,14800.0,33.509,33.516,33.4809,33.516,14800.0
2010-10-05 12:40:00,47.76,47.76,47.74,47.74,10100.0,33.516,33.516,33.502,33.502,10100.0
2010-10-05 12:45:00,47.74,47.8,47.74,47.78,23200.0,33.502,33.5441,33.502,33.5301,23200.0
2010-10-05 12:50:00,47.78,47.81,47.75,47.77,21800.0,33.5301,33.5511,33.509,33.523,21800.0
2010-10-05 12:55:00,47.78,47.85,47.78,47.85,47200.0,33.5301,33.5792,33.5301,33.5792,47200.0
2010-10-05 13:00:00,47.85,47.87,47.81,47.86,22600.0,33.5792,33.5932,33.5511,33.5862,22600.0
2010-10-05 13:05:00,47.87,47.94,47.87,47.93,29800.0,33.5932,33.6423,33.5932,33.6353,29800.0
2010-10-05 13:10:00,47.93,48.0,47.93,47.98,75700.0,33.6353,33.6844,33.6353,33.6704,75700.0
2010-10-05 13:15:00,47.99,48.0,47.97,47.98,28800.0,33.6774,33.6844,33.6634,33.6704,28800.0
2010-10-05 13:20:00,47.98,48.0,47.94,47.95,34700.0,33.6704,33.6844,33.6423,33.6494,34700.0
2010-10-05 13:25:00,47.95,47.99,47.94,47.97,24800.0,33.6494,33.6774,33.6423,33.6634,24800.0
2010-10-05 13:30:00,47.97,47.99,47.93,47.98,30900.0,33.6634,33.6774,33.6353,33.6704,30900.0
2010-10-05 13:35:00,47.98,47.99,47.97,47.99,64500.0,33.6704,33.6774,33.6634,33.6774,64500.0
2010-10-05 13:40:00,47.98,48.06,47.98,48.02,209100.0,33.6704,33.7266,33.6704,33.6985,209100.0
2010-10-05 13:45:00,48.02,48.02,47.93,47.93,32800.0,33.6985,33.6985,33.6353,33.6353,32800.0
2010-10-05 13:50:00,47.93,47.95,47.89,47.93,25600.0,33.6353,33.6494,33.6073,33.6353,25600.0
2010-10-05 13:55:00,47.94,47.99,47.91,47.99,33200.0,33.6423,33.6774,33.6213,33.6774,33200.0
2010-10-05 14:00:00,47.99,48.04,47.98,47.99,18100.0,33.6774,33.7125,33.6704,33.6774,18100.0
2010-10-05 14:05:00,47.99,48.04,47.99,48.03,18100.0,33.6774,33.7125,33.6774,33.7055,18100.0
2010-10-05 14:10:00,48.02,48.05,47.99,48.03,15600.0,33.6985,33.7195,33.6774,33.7055,15600.0
2010-10-05 14:15:00,48.03,48.04,47.98,47.99,7500.0,33.7055,33.7125,33.6704,33.6774,7500.0
2010-10-05 14:20:00,47.99,48.05,47.98,48.04,24200.0,33.6774,33.7195,33.6704,33.7125,24200.0
2010-10-05 14:25:00,48.04,48.06,48.03,48.05,17200.0,33.7125,33.7266,33.7055,33.7195,17200.0
2010-10-05 14:30:00,48.05,48.12,48.05,48.08,54900.0,33.7195,33.7687,33.7195,33.7406,54900.0
2010-10-05 14:35:00,48.08,48.09,47.99,47.99,30000.0,33.7406,33.7476,33.6774,33.6774,30000.0
2010-10-05 14:40:00,47.99,48.07,47.99,48.06,18200.0,33.6774,33.7336,33.6774,33.7266,18200.0
2010-10-05 14:45:00,48.06,48.08,48.06,48.06,11700.0,33.7266,33.7406,33.7266,33.7266,11700.0
2010-10-05 14:50:00,48.05,48.06,48.0,48.02,19600.0,33.7195,33.7266,33.6844,33.6985,19600.0
2010-10-05 14:55:00,48.01,48.05,48.01,48.03,32800.0,33.6915,33.7195,33.6915,33.7055,32800.0
2010-10-05 15:00:00,48.04,48.09,48.03,48.09,32700.0,33.7125,33.7476,33.7055,33.7476,32700.0
2010-10-05 15:05:00,48.09,48.09,48.05,48.09,30200.0,33.7476,33.7476,33.7195,33.7476,30200.0
2010-10-05 15:10:00,48.08,48.12,48.08,48.12,26900.0,33.7406,33.7687,33.7406,33.7687,26900.0
2010-10-05 15:15:00,48.11,48.16,48.11,48.15,39100.0,33.7616,33.7967,33.7616,33.7897,39100.0
2010-10-05 15:20:00,48.14,48.17,48.11,48.16,33400.0,33.7827,33.8037,33.7616,33.7967,33400.0
2010-10-05 15:25:00,48.15,48.19,48.14,48.15,36300.0,33.7897,33.8178,33.7827,33.7897,36300.0
2010-10-05 15:30:00,48.14,48.15,48.12,48.12,35100.0,33.7827,33.7897,33.7687,33.7687,35100.0
2010-10-05 15:35:00,48.12,48.13,48.1,48.11,35800.0,33.7687,33.7757,33.7546,33.7616,35800.0
2010-10-05 15:40:00,48.11,48.11,48.04,48.08,56300.0,33.7616,33.7616,33.7125,33.7406,56300.0
2010-10-05 15:45:00,48.09,48.11,48.03,48.04,66700.0,33.7476,33.7616,33.7055,33.7125,66700.0
2010-10-05 15:50:00,48.05,48.1,48.04,48.07,81900.0,33.7195,33.7546,33.7125,33.7336,81900.0
2010-10-05 15:55:00,48.08,48.08,48.05,48.05,126100.0,33.7406,33.7406,33.7195,33.7195,126100.0
2010-10-06 09:30:00,48.09,48.13,47.96,48.08,43800.0,33.7476,33.7757,33.6564,33.7406,43800.0
2010-10-06 09:35:00,48.08,48.16,48.06,48.16,23800.0,33.7406,33.7967,33.7266,33.7967,23800.0
2010-10-06 09:40:00,48.16,48.17,47.98,48.01,49400.0,33.7967,33.8037,33.6704,33.6915,49400.0
2010-10-06 09:45:00,48.01,48.05,47.96,48.0,42200.0,33.6915,33.7195,33.6564,33.6844,42200.0
2010-10-06 09:50:00,48.0,48.14,47.98,48.09,79000.0,33.6844,33.7827,33.6704,33.7476,79000.0
2010-10-06 09:55:00,48.09,48.14,48.07,48.11,47200.0,33.7476,33.7827,33.7336,33.7616,47200.0
2010-10-06 10:00:00,48.11,48.22,48.11,48.22,27000.0,33.7616,33.8388,33.7616,33.8388,27000.0
2010-10-06 10:05:00,48.21,48.22,48.18,48.21,22500.0,33.8318,33.8388,33.8108,33.8318,22500.0
2010-10-06 10:10:00,48.21,48.23,48.2,48.23,19700.0,33.8318,33.8459,33.8248,33.8459,19700.0
2010-10-06 10:15:00,48.24,48.27,48.2,48.21,37100.0,33.8529,33.8739,33.8248,33.8318,37100.0
2010-10-06 10:20:00,48.22,48.25,48.17,48.18,33100.0,33.8388,33.8599,33.8037,33.8108,33100.0
2010-10-06 10:25:00,48.17,48.21,48.13,48.2,23100.0,33.8037,33.8318,33.7757,33.8248,23100.0
2010-10-06 10:30:00,48.21,48.24,48.19,48.22,30300.0,33.8318,33.8529,33.8178,33.8388,30300.0
2010-10-06 10:35:00,48.22,48.23,48.13,48.13,17400.0,33.8388,33.8459,33.7757,33.7757,17400.0
2010-10-06 10:40:00,48.13,48.26,48.11,48.25,45700.0,33.7757,33.8669,33.7616,33.8599,45700.0
2010-10-06 10:45:00,48.23,48.25,48.18,48.2,17300.0,33.8459,33.8599,33.8108,33.8248,17300.0
2010-10-06 10:50:00,48.22,48.22,48.09,48.12,23500.0,33.8388,33.8388,33.7476,33.7687,23500.0
2010-10-06 10:55:00,48.13,48.2,48.11,48.2,33100.0,33.7757,33.8248,33.7616,33.8248,33100.0
2010-10-06 11:00:00,48.2,48.21,48.13,48.13,25900.0,33.8248,33.8318,33.7757,33.7757,25900.0
2010-10-06 11:05:00,48.13,48.2,48.11,48.18,33400.0,33.7757,33.8248,33.7616,33.8108,33400.0
2010-10-06 11:10:00,48.18,48.2,48.16,48.2,21000.0,33.8108,33.8248,33.7967,33.8248,21000.0
2010-10-06 11:15:00,48.19,48.21,48.14,48.16,26000.0,33.8178,33.8318,33.7827,33.7967,26000.0
2010-10-06 11:20:00,48.16,48.22,48.13,48.21,37400.0,33.7967,33.8388,33.7757,33.8318,37400.0
2010-10-06 11:25:00,48.22,48.25,48.2,48.24,22700.0,33.8388,33.8599,33.8248,33.8529,22700.0
2010-10-06 11:30:00,48.23,48.3,48.21,48.29,26800.0,33.8459,33.895,33.8318,33.888,26800.0
2010-10-06 11:35:00,48.29,48.32,48.28,48.3,39400.0,33.888,33.909,33.8809,33.895,39400.0
2010-10-06 11:40:00,48.3,48.33,48.29,48.3,21900.0,33.895,33.916,33.888,33.895,21900.0
2010-10-06 11:45:00,48.3,48.3,48.27,48.29,17800.0,33.895,33.895,33.8739,33.888,17800.0
2010-10-06 11:50:00,48.29,48.33,48.29,48.32,13900.0,33.888,33.916,33.888,33.909,13900.0
2010-10-06 11:55:00,48.33,48.33,48.27,48.28,30100.0,33.916,33.916,33.8739,33.8809,30100.0
2010-10-06 12:00:00,48.28,48.32,48.27,48.31,37700.0,33.8809,33.909,33.8739,33.902,37700.0
2010-10-06 12:05:00,48.32,48.34,48.3,48.32,81300.0,33.909,33.923,33.895,33.909,81300.0
2010-10-06 12:10:00,48.32,48.32,48.29,48.3,12100.0,33.909,33.909,33.888,33.895,12100.0
2010-10-06 12:15:00,48.3,48.3,48.26,48.26,11700.0,33.895,33.895,33.8669,33.8669,11700.0
2010-10-06 12:20:00,48.25,48.27,48.21,48.22,14500.0,33.8599,33.8739,33.8318,33.8388,14500.0
2010-10-06 12:25:00,48.23,48.23,48.16,48.18,22200.0,33.8459,33.8459,33.7967,33.8108,22200.0
2010-10-06 12:30:00,48.17,48.18,48.11,48.15,19700.0,33.8037,33.8108,33.7616,33.7897,19700.0
2010-10-06 12:35:00,48.15,48.19,48.15,48.15,17000.0,33.7897,33.8178,33.7897,33.7897,17000.0
2010-10-06 12:40:00,48.15,48.19,48.14,48.14,47800.0,33.7897,33.8178,33.7827,33.7827,47800.0
2010-10-06 12:45:00,48.14,48.17,48.13,48.14,24300.0,33.7827,33.8037,33.7757,33.7827,24300.0
2010-10-06 12:50:00,48.13,48.14,48.09,48.09,16800.0,33.7757,33.7827,33.7476,33.7476,16800.0
2010-10-06 12:55:00,48.09,48.13,48.06,48.1,26400.0,33.7476,33.7757,33.7266,33.7546,26400.0
2010-10-06 13:00:00,48.09,48.09,47.99,48.02,29200.0,33.7476,33.7476,33.6774,33.6985,29200.0
2010-10-06 13:05:00,48.01,48.02,47.95,47.96,45000.0,33.6915,33.6985,33.6494,33.6564,45000.0
2010-10-06 13:10:00,47.95,48.0,47.95,47.97,25500.0,33.6494,33.6844,33.6494,33.6634,25500.0
2010-10-06 13:15:00,47.97,47.99,47.94,47.95,27700.0,33.6634,33.6774,33.6423,33.6494,27700.0
2010-10-06 13:20:00,47.95,47.97,47.92,47.94,28800.0,33.6494,33.6634,33.6283,33.6423,28800.0
2010-10-06 13:25:00,47.94,48.03,47.94,48.03,25500.0,33.6423,33.7055,33.6423,33.7055,25500.0
2010-10-06 13:30:00,48.04,48.05,48.01,48.01,14400.0,33.7125,33.7195,33.6915,33.6915,14400.0
2010-10-06 13:35:00,48.02,48.08,48.01,48.07,24200.0,33.6985,33.7406,33.6915,33.7336,24200.0
2010-10-06 13:40:00,48.07,48.1,48.07,48.09,22500.0,33.7336,33.7546,33.7336,33.7476,22500.0
2010-10-06 13:45:00,48.08,48.11,48.08,48.1,9400.0,33.7406,33.7616,33.7406,33.7546,9400.0
2010-10-06 13:50:00,48.1,48.11,48.07,48.1,31500.0,33.7546,33.7616,33.7336,33.7546,31500.0
2010-10-06 13:55:00,48.09,48.17,48.07,48.15,31500.0,33.7476,33.8037,33.7336,33.7897,31500.0
2010-10-06 14:00:00,48.15,48.16,48.07,48.08,19300.0,33.7897,33.7967,33.7336,33.7406,19300.0
2010-10-06 14:05:00,48.08,48.12,48.06,48.08,25000.0,33.7406,33.7687,33.7266,33.7406,25000.0
2010-10-06 14:10:00,48.08,48.11,48.05,48.11,16200.0,33.7406,33.7616,33.7195,33.7616,16200.0
2010-10-06 14:15:00,48.11,48.12,48.06,48.12,17100.0,33.7616,33.7687,33.7266,33.7687,17100.0
2010-10-06 14:20:00,48.11,48.16,48.08,48.13,23300.0,33.7616,33.7967,33.7406,33.7757,23300.0
2010-10-06 14:25:00,48.12,48.15,48.1,48.14,16800.0,33.7687,33.7897,33.7546,33.7827,16800.0
2010-10-06 14:30:00,48.14,48.17,48.12,48.16,18200.0,33.7827,33.8037,33.7687,33.7967,18200.0
2010-10-06 14:35:00,48.17,48.19,48.14,48.18,37300.0,33.8037,33.8178,33.7827,33.8108,37300.0
2010-10-06 14:40:00,48.18,48.19,48.16,48.18,22900.0,33.8108,33.8178,33.7967,33.8108,22900.0
2010-10-06 14:45:00,48.19,48.24,48.15,48.24,40100.0,33.8178,33.8529,33.7897,33.8529,40100.0
2010-10-06 14:50:00,48.24,48.24,48.2,48.21,16700.0,33.8529,33.8529,33.8248,33.8318,16700.0
2010-10-06 14:55:00,48.22,48.25,48.2,48.21,20400.0,33.8388,33.8599,33.8248,33.8318,20400.0
2010-10-06 15:00:00,48.2,48.22,48.18,48.18,30600.0,33.8248,33.8388,33.8108,33.8108,30600.0
2010-10-06 15:05:00,48.18,48.19,48.13,48.14,31200.0,33.8108,33.8178,33.7757,33.7827,31200.0
2010-10-06 15:10:00,48.14,48.16,48.1,48.15,31400.0,33.7827,33.7967,33.7546,33.7897,31400.0
2010-10-06 15:15:00,48.14,48.15,48.12,48.12,16400.0,33.7827,33.7897,33.7687,33.7687,16400.0
2010-10-06 15:20:00,48.12,48.18,48.11,48.15,42800.0,33.7687,33.8108,33.7616,33.7897,42800.0
2010-10-06 15:25:00,48.14,48.18,48.14,48.16,13700.0,33.7827,33.8108,33.7827,33.7967,13700.0
2010-10-06 15:30:00,48.16,48.16,48.1,48.13,53900.0,33.7967,33.7967,33.7546,33.7757,53900.0
2010-10-06 15:35:00,48.13,48.18,48.12,48.17,40200.0,33.7757,33.8108,33.7687,33.8037,40200.0
2010-10-06 15:40:00,48.17,48.23,48.16,48.22,44000.0,33.8037,33.8459,33.7967,33.8388,44000.0
2010-10-06 15:45:00,48.23,48.26,48.22,48.25,48100.0,33.8459,33.8669,33.8388,33.8599,48100.0
2010-10-06 15:50:00,48.25,48.26,48.2,48.21,42800.0,33.8599,33.8669,33.8248,33.8318,42800.0
2010-10-06 15:55:00,48.21,48.28,48.2,48.28,93300.0,33.8318,33.8809,33.8248,33.8809,93300.0
2010-10-07 09:30:00,48.59,48.7,48.46,48.47,51000.0,34.0985,34.1757,34.0073,34.0143,51000.0
2010-10-07 09:35:00,48.49,48.58,48.42,48.47,51700.0,34.0283,34.0915,33.9792,34.0143,51700.0
2010-10-07 09:40:00,48.47,48.6,48.46,48.58,61700.0,34.0143,34.1055,34.0073,34.0915,61700.0
2010-10-07 09:45:00,48.56,48.56,48.4,48.4,69700.0,34.0774,34.0774,33.9651,33.9651,69700.0
2010-10-07 09:50:00,48.4,48.49,48.33,48.46,61400.0,33.9651,34.0283,33.916,34.0073,61400.0
2010-10-07 09:55:00,48.46,48.46,48.3,48.3,58100.0,34.0073,34.0073,33.895,33.895,58100.0
2010-10-07 10:00:00,48.28,48.36,48.2,48.34,40500.0,33.8809,33.9371,33.8248,33.923,40500.0
2010-10-07 10:05:00,48.33,48.42,48.31,48.42,28400.0,33.916,33.9792,33.902,33.9792,28400.0
2010-10-07 10:10:00,48.41,48.45,48.37,48.4,37100.0,33.9722,34.0002,33.9441,33.9651,37100.0
2010-10-07 10:15:00,48.41,48.43,48.33,48.39,31600.0,33.9722,33.9862,33.916,33.9581,31600.0
2010-10-07 10:20:00,48.39,48.48,48.39,48.46,37700.0,33.9581,34.0213,33.9581,34.0073,37700.0
2010-10-07 10:25:00,48.45,48.46,48.4,48.46,20700.0,34.0002,34.0073,33.9651,34.0073,20700.0
2010-10-07 10:30:00,48.46,48.47,48.42,48.47,29600.0,34.0073,34.0143,33.9792,34.0143,29600.0
2010-10-07 10:35:00,48.47,48.48,48.36,48.39,33700.0,34.0143,34.0213,33.9371,33.9581,33700.0
2010-10-07 10:40:00,48.39,48.4,48.25,48.3,42200.0,33.9581,33.9651,33.8599,33.895,42200.0
2010-10-07 10:45:00,48.29,48.33,48.25,48.32,40900.0,33.888,33.916,33.8599,33.909,40900.0
2010-10-07 10:50:00,48.33,48.39,48.33,48.34,41000.0,33.916,33.9581,33.916,33.923,41000.0
2010-10-07 10:55:00,48.34,48.4,48.29,48.29,67200.0,33.923,33.9651,33.888,33.888,67200.0
2010-10-07 11:00:00,48.29,48.3,48.23,48.26,28900.0,33.888,33.895,33.8459,33.8669,28900.0
2010-10-07 11:05:00,48.26,48.29,48.19,48.28,25600.0,33.8669,33.888,33.8178,33.8809,25600.0
2010-10-07 11:10:00,48.28,48.36,48.27,48.32,95200.0,33.8809,33.9371,33.8739,33.909,95200.0
2010-10-07 11:15:00,48.33,48.38,48.33,48.34,81500.0,33.916,33.9511,33.916,33.923,81500.0
2010-10-07 11:20:00,48.35,48.42,48.34,48.38,71600.0,33.9301,33.9792,33.923,33.9511,71600.0
2010-10-07 11:25:00,48.39,48.43,48.38,48.41,47200.0,33.9581,33.9862,33.9511,33.9722,47200.0
2010-10-07 11:30:00,48.4,48.48,48.39,48.47,56400.0,33.9651,34.0213,33.9581,34.0143,56400.0
2010-10-07 11:35:00,48.47,48.52,48.46,48.5,67800.0,34.0143,34.0494,34.0073,34.0353,67800.0
2010-10-07 11:40:00,48.5,48.54,48.47,48.5,31200.0,34.0353,34.0634,34.0143,34.0353,31200.0
2010-10-07 11:45:00,48.5,48.52,48.44,48.44,47200.0,34.0353,34.0494,33.9932,33.9932,47200.0
2010-10-07 11:50:00,48.44,48.52,48.43,48.52,32000.0,33.9932,34.0494,33.9862,34.0494,32000.0
2010-10-07 11:55:00,48.52,48.53,48.48,48.51,19600.0,34.0494,34.0564,34.0213,34.0423,19600.0
2010-10-07 12:00:00,48.51,48.52,48.47,48.51,44400.0,34.0423,34.0494,34.0143,34.0423,44400.0
2010-10-07 12:05:00,48.5,48.53,48.48,48.5,59600.0,34.0353,34.0564,34.0213,34.0353,59600.0
2010-10-07 12:10:00,48.5,48.53,48.49,48.51,21200.0,34.0353,34.0564,34.0283,34.0423,21200.0
2010-10-07 12:15:00,48.51,48.52,48.45,48.46,26000.0,34.0423,34.0494,34.0002,34.0073,26000.0
2010-10-07 12:20:00,48.46,48.51,48.45,48.48,29200.0,34.0073,34.0423,34.0002,34.0213,29200.0
2010-10-07 12:25:00,48.47,48.49,48.42,48.43,46700.0,34.0143,34.0283,33.9792,33.9862,46700.0
2010-10-07 12:30:00,48.43,48.44,48.33,48.33,63300.0,33.9862,33.9932,33.916,33.916,63300.0
2010-10-07 12:35:00,48.34,48.38,48.29,48.36,127800.0,33.923,33.9511,33.888,33.9371,127800.0
2010-10-07 12:40:00,48.36,48.37,48.31,48.33,34500.0,33.9371,33.9441,33.902,33.916,34500.0
2010-10-07 12:45:00,48.32,48.35,48.29,48.29,11900.0,33.909,33.9301,33.888,33.888,11900.0
2010-10-07 12:50:00,48.28,48.31,48.19,48.19,72300.0,33.8809,33.902,33.8178,33.8178,72300.0
2010-10-07 12:55:00,48.2,48.2,48.17,48.2,15100.0,33.8248,33.8248,33.8037,33.8248,15100.0
2010-10-07 13:00:00,48.19,48.19,48.14,48.16,13000.0,33.8178,33.8178,33.7827,33.7967,13000.0
2010-10-07 13:05:00,48.17,48.21,48.16,48.2,52500.0,33.8037,33.8318,33.7967,33.8248,52500.0
2010-10-07 13:10:00,48.2,48.2,48.16,48.16,32600.0,33.8248,33.8248,33.7967,33.7967,32600.0
2010-10-07 13:15:00,48.17,48.21,48.17,48.19,19600.0,33.8037,33.8318,33.8037,33.8178,19600.0
2010-10-07 13:20:00,48.19,48.22,48.18,48.19,16900.0,33.8178,33.8388,33.8108,33.8178,16900.0
2010-10-07 13:25:00,48.19,48.2,48.17,48.17,14800.0,33.8178,33.8248,33.8037,33.8037,14800.0
2010-10-07 13:30:00,48.17,48.2,48.17,48.19,13100.0,33.8037,33.8248,33.8037,33.8178,13100.0
2010-10-07 13:35:00,48.18,48.21,48.15,48.2,19800.0,33.8108,33.8318,33.7897,33.8248,19800.0
2010-10-07 13:40:00,48.21,48.22,48.19,48.21,29400.0,33.8318,33.8388,33.8178,33.8318,29400.0
2010-10-07 13:45:00,48.21,48.23,48.18,48.2,29800.0,33.8318,33.8459,33.8108,33.8248,29800.0
2010-10-07 13:50:00,48.2,48.22,48.18,48.21,21000.0,33.8248,33.8388,33.8108,33.8318,21000.0
2010-10-07 13:55:00,48.21,48.31,48.21,48.27,64200.0,33.8318,33.902,33.8318,33.8739,64200.0
2010-10-07 14:00:00,48.28,48.31,48.24,48.25,35700.0,33.8809,33.902,33.8529,33.8599,35700.0
2010-10-07 14:05:00,48.25,48.26,48.2,48.2,48000.0,33.8599,33.8669,33.8248,33.8248,48000.0
2010-10-07 14:10:00,48.2,48.24,48.2,48.24,41600.0,33.8248,33.8529,33.8248,33.8529,41600.0
2010-10-07 14:15:00,48.24,48.25,48.17,48.2,76300.0,33.8529,33.8599,33.8037,33.8248,76300.0
2010-10-07 14:20:00,48.21,48.25,48.21,48.22,32900.0,33.8318,33.8599,33.8318,33.8388,32900.0
2010-10-07 14:25:00,48.23,48.23,48.19,48.2,17700.0,33.8459,33.8459,33.8178,33.8248,17700.0
2010-10-07 14:30:00,48.2,48.23,48.2,48.22,42300.0,33.8248,33.8459,33.8248,33.8388,42300.0
2010-10-07 14:35:00,48.22,48.24,48.2,48.24,20300.0,33.8388,33.8529,33.8248,33.8529,20300.0
2010-10-07 14:40:00,48.24,48.25,48.2,48.23,55500.0,33.8529,33.8599,33.8248,33.8459,55500.0
2010-10-07 14:45:00,48.24,48.24,48.17,48.2,32900.0,33.8529,33.8529,33.8037,33.8248,32900.0
2010-10-07 14:50:00,48.2,48.24,48.18,48.24,47000.0,33.8248,33.8529,33.8108,33.8529,47000.0
2010-10-07 14:55:00,48.25,48.3,48.24,48.29,27800.0,33.8599,33.895,33.8529,33.888,27800.0
2010-10-07 15:00:00,48.3,48.31,48.22,48.24,40100.0,33.895,33.902,33.8388,33.8529,40100.0
2010-10-07 15:05:00,48.25,48.28,48.23,48.24,32800.0,33.8599,33.8809,33.8459,33.8529,32800.0
2010-10-07 15:10:00,48.25,48.25,48.2,48.24,24900.0,33.8599,33.8599,33.8248,33.8529,24900.0
2010-10-07 15:15:00,48.25,48.29,48.25,48.26,26300.0,33.8599,33.888,33.8599,33.8669,26300.0
2010-10-07 15:20:00,48.27,48.32,48.26,48.28,36100.0,33.8739,33.909,33.8669,33.8809,36100.0
2010-10-07 15:25:00,48.29,48.3,48.23,48.24,33200.0,33.888,33.895,33.8459,33.8529,33200.0
2010-10-07 15:30:00,48.24,48.24,48.2,48.24,44300.0,33.8529,33.8529,33.8248,33.8529,44300.0
2010-10-07 15:35:00,48.24,48.32,48.23,48.32,33200.0,33.8529,33.909,33.8459,33.909,33200.0
2010-10-07 15:40:00,48.32,48.34,48.3,48.33,42100.0,33.909,33.923,33.895,33.916,42100.0
2010-10-07 15:45:00,48.33,48.36,48.29,48.29,45000.0,33.916,33.9371,33.888,33.888,45000.0
2010-10-07 15:50:00,48.29,48.31,48.24,48.24,49700.0,33.888,33.902,33.8529,33.8529,49700.0
2010-10-07 15:55:00,48.24,48.28,48.22,48.28,93300.0,33.8529,33.8809,33.8388,33.8809,93300.0
2010-10-08 09:30:00,48.24,48.54,48.24,48.39,26700.0,33.8529,34.0634,33.8529,33.9581,26700.0
2010-10-08 09:35:00,48.35,48.48,48.27,48.43,30800.0,33.9301,34.0213,33.8739,33.9862,30800.0
2010-10-08 09:40:00,48.44,48.44,48.32,48.38,16100.0,33.9932,33.9932,33.909,33.9511,16100.0
2010-10-08 09:45:00,48.38,48.38,48.21,48.27,15200.0,33.9511,33.9511,33.8318,33.8739,15200.0
2010-10-08 09:50:00,48.25,48.36,48.23,48.31,15300.0,33.8599,33.9371,33.8459,33.902,15300.0
2010-10-08 09:55:00,48.32,48.35,48.27,48.31,14900.0,33.909,33.9301,33.8739,33.902,14900.0
2010-10-08 10:00:00,48.33,48.37,48.28,48.34,16200.0,33.916,33.9441,33.8809,33.923,16200.0
2010-10-08 10:05:00,48.35,48.43,48.26,48.27,17000.0,33.9301,33.9862,33.8669,33.8739,17000.0
2010-10-08 10:10:00,48.27,48.31,48.21,48.26,13000.0,33.8739,33.902,33.8318,33.8669,13000.0
2010-10-08 10:15:00,48.25,48.27,48.1,48.12,29600.0,33.8599,33.8739,33.7546,33.7687,29600.0
2010-10-08 10:20:00,48.12,48.16,48.06,48.15,21700.0,33.7687,33.7967,33.7266,33.7897,21700.0
2010-10-08 10:25:00,48.15,48.16,48.04,48.07,13500.0,33.7897,33.7967,33.7125,33.7336,13500.0
2010-10-08 10:30:00,48.06,48.12,48.05,48.08,17900.0,33.7266,33.7687,33.7195,33.7406,17900.0
2010-10-08 10:35:00,48.09,48.13,48.06,48.13,11900.0,33.7476,33.7757,33.7266,33.7757,11900.0
2010-10-08 10:40:00,48.13,48.2,48.12,48.17,14000.0,33.7757,33.8248,33.7687,33.8037,14000.0
2010-10-08 10:45:00,48.16,48.17,48.14,48.14,11100.0,33.7967,33.8037,33.7827,33.7827,11100.0
2010-10-08 10:50:00,48.14,48.17,48.12,48.16,6900.0,33.7827,33.8037,33.7687,33.7967,6900.0
2010-10-08 10:55:00,48.16,48.25,48.15,48.25,9400.0,33.7967,33.8599,33.7897,33.8599,9400.0
2010-10-08 11:00:00,48.25,48.29,48.23,48.26,16400.0,33.8599,33.888,33.8459,33.8669,16400.0
2010-10-08 11:05:00,48.26,48.34,48.26,48.3,16900.0,33.8669,33.923,33.8669,33.895,16900.0
2010-10-08 11:10:00,48.29,48.31,48.26,48.26,8300.0,33.888,33.902,33.8669,33.8669,8300.0
2010-10-08 11:15:00,48.26,48.38,48.26,48.32,23600.0,33.8669,33.9511,33.8669,33.909,23600.0
2010-10-08 11:20:00,48.32,48.39,48.31,48.39,10900.0,33.909,33.9581,33.902,33.9581,10900.0
2010-10-08 11:25:00,48.39,48.44,48.38,48.44,15400.0,33.9581,33.9932,33.9511,33.9932,15400.0
2010-10-08 11:30:00,48.45,48.54,48.43,48.44,50000.0,34.0002,34.0634,33.9862,33.9932,50000.0
2010-10-08 11:35:00,48.44,48.45,48.4,48.41,17800.0,33.9932,34.0002,33.9651,33.9722,17800.0
2010-10-08 11:40:00,48.42,48.46,48.41,48.46,9500.0,33.9792,34.0073,33.9722,34.0073,9500.0
2010-10-08 11:45:00,48.45,48.47,48.43,48.47,16600.0,34.0002,34.0143,33.9862,34.0143,16600.0
2010-10-08 11:50:00,48.46,48.51,48.45,48.46,11100.0,34.0073,34.0423,34.0002,34.0073,11100.0
2010-10-08 11:55:00,48.46,48.5,48.43,48.47,14200.0,34.0073,34.0353,33.9862,34.0143,14200.0
2010-10-08 12:00:00,48.48,48.5,48.42,48.42,28400.0,34.0213,34.0353,33.9792,33.9792,28400.0
2010-10-08 12:05:00,48.42,48.43,48.4,48.41,11800.0,33.9792,33.9862,33.9651,33.9722,11800.0
2010-10-08 12:10:00,48.4,48.43,48.37,48.37,26200.0,33.9651,33.9862,33.9441,33.9441,26200.0
2010-10-08 12:15:00,48.38,48.38,48.34,48.35,30800.0,33.9511,33.9511,33.923,33.9301,30800.0
2010-10-08 12:20:00,48.35,48.38,48.35,48.37,15100.0,33.9301,33.9511,33.9301,33.9441,15100.0
2010-10-08 12:25:00,48.37,48.38,48.35,48.35,19000.0,33.9441,33.9511,33.9301,33.9301,19000.0
2010-10-08 12:30:00,48.36,48.39,48.35,48.37,21700.0,33.9371,33.9581,33.9301,33.9441,21700.0
2010-10-08 12:35:00,48.36,48.39,48.35,48.36,30800.0,33.9371,33.9581,33.9301,33.9371,30800.0
2010-10-08 12:40:00,48.36,48.42,48.36,48.4,41300.0,33.9371,33.9792,33.9371,33.9651,41300.0
2010-10-08 12:45:00,48.4,48.41,48.36,48.37,86100.0,33.9651,33.9722,33.9371,33.9441,86100.0
2010-10-08 12:50:00,48.37,48.39,48.35,48.38,34200.0,33.9441,33.9581,33.9301,33.9511,34200.0
2010-10-08 12:55:00,48.38,48.38,48.36,48.37,23700.0,33.9511,33.9511,33.9371,33.9441,23700.0
2010-10-08 13:00:00,48.37,48.4,48.36,48.37,26800.0,33.9441,33.9651,33.9371,33.9441,26800.0
2010-10-08 13:05:00,48.38,48.38,48.35,48.35,9700.0,33.9511,33.9511,33.9301,33.9301,9700.0
2010-10-08 13:10:00,48.35,48.4,48.34,48.37,34000.0,33.9301,33.9651,33.923,33.9441,34000.0
2010-10-08 13:15:00,48.38,48.39,48.36,48.37,24700.0,33.9511,33.9581,33.9371,33.9441,24700.0
2010-10-08 13:20:00,48.37,48.38,48.33,48.34,28000.0,33.9441,33.9511,33.916,33.923,28000.0
2010-10-08 13:25:00,48.35,48.38,48.35,48.36,15900.0,33.9301,33.9511,33.9301,33.9371,15900.0
2010-10-08 13:30:00,48.36,48.37,48.33,48.37,12500.0,33.9371,33.9441,33.916,33.9441,12500.0
2010-10-08 13:35:00,48.37,48.38,48.36,48.36,10800.0,33.9441,33.9511,33.9371,33.9371,10800.0
2010-10-08 13:40:00,48.36,48.38,48.28,48.29,21100.0,33.9371,33.9511,33.8809,33.888,21100.0
2010-10-08 13:45:00,48.3,48.3,48.25,48.29,11400.0,33.895,33.895,33.8599,33.888,11400.0
2010-10-08 13:50:00,48.29,48.36,48.28,48.36,17400.0,33.888,33.9371,33.8809,33.9371,17400.0
2010-10-08 13:55:00,48.36,48.36,48.28,48.31,23600.0,33.9371,33.9371,33.8809,33.902,23600.0
2010-10-08 14:00:00,48.31,48.31,48.22,48.29,40700.0,33.902,33.902,33.8388,33.888,40700.0
2010-10-08 14:05:00,48.29,48.35,48.29,48.32,23800.0,33.888,33.9301,33.888,33.909,23800.0
2010-10-08 14:10:00,48.33,48.35,48.31,48.34,15400.0,33.916,33.9301,33.902,33.923,15400.0
2010-10-08 14:15:00,48.35,48.38,48.33,48.35,12400.0,33.9301,33.9511,33.916,33.9301,12400.0
2010-10-08 14:20:00,48.37,48.38,48.34,48.37,30600.0,33.9441,33.9511,33.923,33.9441,30600.0
2010-10-08 14:25:00,48.37,48.4,48.34,48.37,30300.0,33.9441,33.9651,33.923,33.9441,30300.0
2010-10-08 14:30:00,48.37,48.39,48.36,48.38,26300.0,33.9441,33.9581,33.9371,33.9511,26300.0
2010-10-08 14:35:00,48.38,48.45,48.38,48.45,10200.0,33.9511,34.0002,33.9511,34.0002,10200.0
2010-10-08 14:40:00,48.45,48.46,48.4,48.46,19700.0,34.0002,34.0073,33.9651,34.0073,19700.0
2010-10-08 14:45:00,48.46,48.48,48.43,48.44,19100.0,34.0073,34.0213,33.9862,33.9932,19100.0
2010-10-08 14:50:00,48.43,48.45,48.41,48.43,15000.0,33.9862,34.0002,33.9722,33.9862,15000.0
2010-10-08 14:55:00,48.42,48.43,48.4,48.41,16100.0,33.9792,33.9862,33.9651,33.9722,16100.0
2010-10-08 15:00:00,48.41,48.49,48.41,48.48,27800.0,33.9722,34.0283,33.9722,34.0213,27800.0
2010-10-08 15:05:00,48.48,48.54,48.47,48.54,34900.0,34.0213,34.0634,34.0143,34.0634,34900.0
2010-10-08 15:10:00,48.54,48.58,48.51,48.52,52400.0,34.0634,34.0915,34.0423,34.0494,52400.0
2010-10-08 15:15:00,48.51,48.56,48.51,48.56,18300.0,34.0423,34.0774,34.0423,34.0774,18300.0
2010-10-08 15:20:00,48.56,48.56,48.49,48.52,45600.0,34.0774,34.0774,34.0283,34.0494,45600.0
2010-10-08 15:25:00,48.52,48.54,48.47,48.47,42000.0,34.0494,34.0634,34.0143,34.0143,42000.0
2010-10-08 15:30:00,48.48,48.55,48.48,48.54,51900.0,34.0213,34.0704,34.0213,34.0634,51900.0
2010-10-08 15:35:00,48.54,48.58,48.54,48.55,66400.0,34.0634,34.0915,34.0634,34.0704,66400.0
2010-10-08 15:40:00,48.55,48.58,48.53,48.55,92600.0,34.0704,34.0915,34.0564,34.0704,92600.0
2010-10-08 15:45:00,48.55,48.55,48.53,48.54,30100.0,34.0704,34.0704,34.0564,34.0634,30100.0
2010-10-08 15:50:00,48.55,48.58,48.53,48.53,123600.0,34.0704,34.0915,34.0564,34.0564,123600.0
2010-10-08 15:55:00,48.54,48.54,48.39,48.39,176400.0,34.0634,34.0634,33.9581,33.9581,176400.0
2010-10-11 09:30:00,48.52,48.54,48.28,48.33,25700.0,34.0494,34.0634,33.8809,33.916,25700.0
2010-10-11 09:35:00,48.32,48.45,48.3,48.43,20300.0,33.909,34.0002,33.895,33.9862,20300.0
2010-10-11 09:40:00,48.44,48.58,48.44,48.51,12200.0,33.9932,34.0915,33.9932,34.0423,12200.0
2010-10-11 09:45:00,48.51,48.51,48.35,48.38,13700.0,34.0423,34.0423,33.9301,33.9511,13700.0
2010-10-11 09:50:00,48.35,48.35,48.23,48.33,22200.0,33.9301,33.9301,33.8459,33.916,22200.0
2010-10-11 09:55:00,48.34,48.36,48.3,48.34,23200.0,33.923,33.9371,33.895,33.923,23200.0
2010-10-11 10:00:00,48.34,48.38,48.33,48.37,14000.0,33.923,33.9511,33.916,33.9441,14000.0
2010-10-11 10:05:00,48.37,48.4,48.34,48.35,10000.0,33.9441,33.9651,33.923,33.9301,10000.0
2010-10-11 10:10:00,48.34,48.36,48.28,48.35,12100.0,33.923,33.9371,33.8809,33.9301,12100.0
2010-10-11 10:15:00,48.34,48.35,48.29,48.3,7900.0,33.923,33.9301,33.888,33.895,7900.0
2010-10-11 10:20:00,48.31,48.33,48.24,48.24,16200.0,33.902,33.916,33.8529,33.8529,16200.0
2010-10-11 10:25:00,48.24,48.31,48.23,48.3,23600.0,33.8529,33.902,33.8459,33.895,23600.0
2010-10-11 10:30:00,48.3,48.31,48.2,48.24,50400.0,33.895,33.902,33.8248,33.8529,50400.0
2010-10-11 10:35:00,48.24,48.25,48.16,48.23,31600.0,33.8529,33.8599,33.7967,33.8459,31600.0
2010-10-11 10:40:00,48.22,48.23,48.17,48.17,20900.0,33.8388,33.8459,33.8037,33.8037,20900.0
2010-10-11 10:45:00,48.17,48.17,48.04,48.1,44100.0,33.8037,33.8037,33.7125,33.7546,44100.0
2010-10-11 10:50:00,48.09,48.13,48.08,48.09,16300.0,33.7476,33.7757,33.7406,33.7476,16300.0
2010-10-11 10:55:00,48.09,48.12,48.07,48.1,10800.0,33.7476,33.7687,33.7336,33.7546,10800.0
2010-10-11 11:00:00,48.1,48.13,48.07,48.08,10600.0,33.7546,33.7757,33.7336,33.7406,10600.0
2010-10-11 11:05:00,48.09,48.12,48.05,48.12,21300.0,33.7476,33.7687,33.7195,33.7687,21300.0
2010-10-11 11:10:00,48.13,48.19,48.13,48.18,11800.0,33.7757,33.8178,33.7757,33.8108,11800.0
2010-10-11 11:15:00,48.17,48.19,48.11,48.11,12700.0,33.8037,33.8178,33.7616,33.7616,12700.0
2010-10-11 11:20:00,48.11,48.24,48.1,48.24,31400.0,33.7616,33.8529,33.7546,33.8529,31400.0
2010-10-11 11:25:00,48.23,48.27,48.23,48.25,5400.0,33.8459,33.8739,33.8459,33.8599,5400.0
2010-10-11 11:30:00,48.25,48.31,48.25,48.29,14000.0,33.8599,33.902,33.8599,33.888,14000.0
2010-10-11 11:35:00,48.29,48.35,48.29,48.35,15900.0,33.888,33.9301,33.888,33.9301,15900.0
2010-10-11 11:40:00,48.35,48.37,48.32,48.33,9900.0,33.9301,33.9441,33.909,33.916,9900.0
2010-10-11 11:45:00,48.32,48.32,48.27,48.31,7200.0,33.909,33.909,33.8739,33.902,7200.0
2010-10-11 11:50:00,48.3,48.33,48.28,48.33,6100.0,33.895,33.916,33.8809,33.916,6100.0
2010-10-11 11:55:00,48.32,48.32,48.28,48.28,10200.0,33.909,33.909,33.8809,33.8809,10200.0
2010-10-11 12:00:00,48.28,48.29,48.25,48.25,9600.0,33.8809,33.888,33.8599,33.8599,9600.0
2010-10-11 12:05:00,48.25,48.28,48.23,48.27,5100.0,33.8599,33.8809,33.8459,33.8739,5100.0
2010-10-11 12:10:00,48.27,48.29,48.25,48.29,9300.0,33.8739,33.888,33.8599,33.888,9300.0
2010-10-11 12:15:00,48.28,48.29,48.24,48.28,12300.0,33.8809,33.888,33.8529,33.8809,12300.0
2010-10-11 12:20:00,48.27,48.29,48.24,48.29,10500.0,33.8739,33.888,33.8529,33.888,10500.0
2010-10-11 12:25:00,48.28,48.29,48.28,48.28,3200.0,33.8809,33.888,33.8809,33.8809,3200.0
2010-10-11 12:30:00,48.28,48.31,48.27,48.29,10100.0,33.8809,33.902,33.8739,33.888,10100.0
2010-10-11 12:35:00,48.3,48.36,48.3,48.34,15200.0,33.895,33.9371,33.895,33.923,15200.0
2010-10-11 12:40:00,48.35,48.38,48.31,48.31,23100.0,33.9301,33.9511,33.902,33.902,23100.0
2010-10-11 12:45:00,48.31,48.31,48.26,48.26,11000.0,33.902,33.902,33.8669,33.8669,11000.0
2010-10-11 12:50:00,48.25,48.26,48.21,48.23,9500.0,33.8599,33.8669,33.8318,33.8459,9500.0
2010-10-11 12:55:00,48.24,48.26,48.24,48.25,2800.0,33.8529,33.8669,33.8529,33.8599,2800.0
2010-10-11 13:00:00,48.25,48.29,48.24,48.28,11200.0,33.8599,33.888,33.8529,33.8809,11200.0
2010-10-11 13:05:00,48.28,48.32,48.28,48.32,7500.0,33.8809,33.909,33.8809,33.909,7500.0
2010-10-11 13:10:00,48.31,48.38,48.31,48.37,11000.0,33.902,33.9511,33.902,33.9441,11000.0
2010-10-11 13:15:00,48.38,48.38,48.33,48.34,18000.0,33.9511,33.9511,33.916,33.923,18000.0
2010-10-11 13:20:00,48.34,48.38,48.33,48.37,5400.0,33.923,33.9511,33.916,33.9441,5400.0
2010-10-11 13:25:00,48.36,48.39,48.35,48.37,4900.0,33.9371,33.9581,33.9301,33.9441,4900.0
2010-10-11 13:30:00,48.37,48.38,48.34,48.35,7700.0,33.9441,33.9511,33.923,33.9301,7700.0
2010-10-11 13:35:00,48.35,48.4,48.34,48.38,6500.0,33.9301,33.9651,33.923,33.9511,6500.0
2010-10-11 13:40:00,48.39,48.41,48.38,48.39,7000.0,33.9581,33.9722,33.9511,33.9581,7000.0
2010-10-11 13:45:00,48.39,48.4,48.34,48.4,6800.0,33.9581,33.9651,33.923,33.9651,6800.0
2010-10-11 13:50:00,48.39,48.39,48.37,48.39,5700.0,33.9581,33.9581,33.9441,33.9581,5700.0
2010-10-11 13:55:00,48.37,48.39,48.34,48.39,7300.0,33.9441,33.9581,33.923,33.9581,7300.0
2010-10-11 14:00:00,48.39,48.39,48.33,48.34,15500.0,33.9581,33.9581,33.916,33.923,15500.0
2010-10-11 14:05:00,48.34,48.37,48.31,48.37,4600.0,33.923,33.9441,33.902,33.9441,4600.0
2010-10-11 14:10:00,48.36,48.36,48.33,48.35,12000.0,33.9371,33.9371,33.916,33.9301,12000.0
2010-10-11 14:15:00,48.33,48.38,48.33,48.35,6600.0,33.916,33.9511,33.916,33.9301,6600.0
2010-10-11 14:20:00,48.36,48.37,48.33,48.33,4700.0,33.9371,33.9441,33.916,33.916,4700.0
2010-10-11 14:25:00,48.33,48.36,48.32,48.36,4500.0,33.916,33.9371,33.909,33.9371,4500.0
2010-10-11 14:30:00,48.36,48.38,48.33,48.34,8700.0,33.9371,33.9511,33.916,33.923,8700.0
2010-10-11 14:35:00,48.35,48.37,48.34,48.36,4600.0,33.9301,33.9441,33.923,33.9371,4600.0
2010-10-11 14:40:00,48.36,48.37,48.31,48.32,16700.0,33.9371,33.9441,33.902,33.909,16700.0
2010-10-11 14:45:00,48.32,48.35,48.31,48.32,9700.0,33.909,33.9301,33.902,33.909,9700.0
2010-10-11 14:50:00,48.33,48.33,48.29,48.32,11300.0,33.916,33.916,33.888,33.909,11300.0
2010-10-11 14:55:00,48.32,48.34,48.29,48.32,16500.0,33.909,33.923,33.888,33.909,16500.0
2010-10-11 15:00:00,48.33,48.34,48.28,48.33,17600.0,33.916,33.923,33.8809,33.916,17600.0
2010-10-11 15:05:00,48.33,48.34,48.32,48.33,11900.0,33.916,33.923,33.909,33.916,11900.0
2010-10-11 15:10:00,48.33,48.33,48.26,48.31,28200.0,33.916,33.916,33.8669,33.902,28200.0
2010-10-11 15:15:00,48.3,48.32,48.28,48.3,18400.0,33.895,33.909,33.8809,33.895,18400.0
2010-10-11 15:20:00,48.31,48.31,48.25,48.25,24000.0,33.902,33.902,33.8599,33.8599,24000.0
2010-10-11 15:25:00,48.25,48.26,48.21,48.23,33400.0,33.8599,33.8669,33.8318,33.8459,33400.0
2010-10-11 15:30:00,48.24,48.24,48.15,48.17,57300.0,33.8529,33.8529,33.7897,33.8037,57300.0
2010-10-11 15:35:00,48.17,48.19,48.12,48.12,62100.0,33.8037,33.8178,33.7687,33.7687,62100.0
2010-10-11 15:40:00,48.13,48.2,48.1,48.2,47700.0,33.7757,33.8248,33.7546,33.8248,47700.0
2010-10-11 15:45:00,48.2,48.24,48.17,48.24,39200.0,33.8248,33.8529,33.8037,33.8529,39200.0
2010-10-11 15:50:00,48.24,48.28,48.2,48.23,38800.0,33.8529,33.8809,33.8248,33.8459,38800.0
2010-10-11 15:55:00,48.24,48.28,48.23,48.28,71400.0,33.8529,33.8809,33.8459,33.8809,71400.0
2010-10-12 09:30:00,48.13,48.17,47.77,47.79,27300.0,33.7757,33.8037,33.523,33.5371,27300.0
2010-10-12 09:35:00,47.76,47.89,47.68,47.69,22100.0,33.516,33.6073,33.4599,33.4669,22100.0
2010-10-12 09:40:00,47.71,47.76,47.67,47.73,35300.0,33.4809,33.516,33.4529,33.495,35300.0
2010-10-12 09:45:00,47.7,47.72,47.41,47.45,50400.0,33.4739,33.488,33.2704,33.2985,50400.0
2010-10-12 09:50:00,47.46,47.53,47.43,47.44,36500.0,33.3055,33.3546,33.2844,33.2915,36500.0
2010-10-12 09:55:00,47.47,47.61,47.47,47.6,32900.0,33.3125,33.4108,33.3125,33.4037,32900.0
2010-10-12 10:00:00,47.6,47.68,47.55,47.67,39500.0,33.4037,33.4599,33.3687,33.4529,39500.0
2010-10-12 10:05:00,47.67,47.7,47.63,47.63,8600.0,33.4529,33.4739,33.4248,33.4248,8600.0
2010-10-12 10:10:00,47.64,47.75,47.63,47.72,14400.0,33.4318,33.509,33.4248,33.488,14400.0
2010-10-12 10:15:00,47.75,47.82,47.72,47.81,21600.0,33.509,33.5581,33.488,33.5511,21600.0
2010-10-12 10:20:00,47.81,47.82,47.7,47.72,18700.0,33.5511,33.5581,33.4739,33.488,18700.0
2010-10-12 10:25:00,47.71,47.78,47.66,47.66,24000.0,33.4809,33.5301,33.4458,33.4458,24000.0
2010-10-12 10:30:00,47.66,47.68,47.59,47.6,36400.0,33.4458,33.4599,33.3967,33.4037,36400.0
2010-10-12 10:35:00,47.61,47.67,47.6,47.67,31700.0,33.4108,33.4529,33.4037,33.4529,31700.0
2010-10-12 10:40:00,47.67,47.84,47.67,47.8,40900.0,33.4529,33.5722,33.4529,33.5441,40900.0
2010-10-12 10:45:00,47.82,47.87,47.78,47.78,31900.0,33.5581,33.5932,33.5301,33.5301,31900.0
2010-10-12 10:50:00,47.78,47.81,47.76,47.78,37900.0,33.5301,33.5511,33.516,33.5301,37900.0
2010-10-12 10:55:00,47.79,47.83,47.72,47.73,23100.0,33.5371,33.5651,33.488,33.495,23100.0
2010-10-12 11:00:00,47.73,47.77,47.71,47.76,41200.0,33.495,33.523,33.4809,33.516,41200.0
2010-10-12 11:05:00,47.78,47.86,47.77,47.86,22200.0,33.5301,33.5862,33.523,33.5862,22200.0
2010-10-12 11:10:00,47.85,47.87,47.82,47.86,30400.0,33.5792,33.5932,33.5581,33.5862,30400.0
2010-10-12 11:15:00,47.86,47.88,47.8,47.81,15400.0,33.5862,33.6002,33.5441,33.5511,15400.0
2010-10-12 11:20:00,47.81,47.83,47.8,47.82,6900.0,33.5511,33.5651,33.5441,33.5581,6900.0
2010-10-12 11:25:00,47.81,47.89,47.81,47.85,10800.0,33.5511,33.6073,33.5511,33.5792,10800.0
2010-10-12 11:30:00,47.85,47.89,47.84,47.87,10400.0,33.5792,33.6073,33.5722,33.5932,10400.0
2010-10-12 11:35:00,47.86,47.91,47.86,47.87,14700.0,33.5862,33.6213,33.5862,33.5932,14700.0
2010-10-12 11:40:00,47.86,47.86,47.79,47.86,14000.0,33.5862,33.5862,33.5371,33.5862,14000.0
2010-10-12 11:45:00,47.86,47.88,47.83,47.87,15100.0,33.5862,33.6002,33.5651,33.5932,15100.0
2010-10-12 11:50:00,47.86,47.87,47.83,47.87,9300.0,33.5862,33.5932,33.5651,33.5932,9300.0
2010-10-12 11:55:00,47.87,47.94,47.87,47.93,11100.0,33.5932,33.6423,33.5932,33.6353,11100.0
2010-10-12 12:00:00,47.92,47.96,47.88,47.88,22700.0,33.6283,33.6564,33.6002,33.6002,22700.0
2010-10-12 12:05:00,47.88,47.89,47.85,47.85,5900.0,33.6002,33.6073,33.5792,33.5792,5900.0
2010-10-12 12:10:00,47.86,47.89,47.85,47.89,8800.0,33.5862,33.6073,33.5792,33.6073,8800.0
2010-10-12 12:15:00,47.88,47.94,47.88,47.93,9800.0,33.6002,33.6423,33.6002,33.6353,9800.0
2010-10-12 12:20:00,47.94,47.98,47.89,47.92,15200.0,33.6423,33.6704,33.6073,33.6283,15200.0
2010-10-12 12:25:00,47.92,47.92,47.89,47.89,32000.0,33.6283,33.6283,33.6073,33.6073,32000.0
2010-10-12 12:30:00,47.9,47.9,47.89,47.9,8800.0,33.6143,33.6143,33.6073,33.6143,8800.0
2010-10-12 12:35:00,47.9,47.92,47.89,47.92,5700.0,33.6143,33.6283,33.6073,33.6283,5700.0
2010-10-12 12:40:00,47.91,47.93,47.91,47.93,7000.0,33.6213,33.6353,33.6213,33.6353,7000.0
2010-10-12 12:45:00,47.93,47.93,47.86,47.89,22000.0,33.6353,33.6353,33.5862,33.6073,22000.0
2010-10-12 12:50:00,47.89,47.91,47.87,47.89,21300.0,33.6073,33.6213,33.5932,33.6073,21300.0
2010-10-12 12:55:00,47.88,47.88,47.83,47.84,5800.0,33.6002,33.6002,33.5651,33.5722,5800.0
2010-10-12 13:00:00,47.84,47.88,47.82,47.88,10800.0,33.5722,33.6002,33.5581,33.6002,10800.0
2010-10-12 13:05:00,47.88,47.88,47.84,47.85,6200.0,33.6002,33.6002,33.5722,33.5792,6200.0
2010-10-12 13:10:00,47.85,47.89,47.85,47.88,12400.0,33.5792,33.6073,33.5792,33.6002,12400.0
2010-10-12 13:15:00,47.88,47.93,47.88,47.93,14200.0,33.6002,33.6353,33.6002,33.6353,14200.0
2010-10-12 13:20:00,47.92,47.93,47.91,47.91,10600.0,33.6283,33.6353,33.6213,33.6213,10600.0
2010-10-12 13:25:00,47.92,47.93,47.91,47.93,6800.0,33.6283,33.6353,33.6213,33.6353,6800.0
2010-10-12 13:30:00,47.92,47.93,47.91,47.91,11400.0,33.6283,33.6353,33.6213,33.6213,11400.0
2010-10-12 13:35:00,47.91,47.95,47.9,47.95,13600.0,33.6213,33.6494,33.6143,33.6494,13600.0
2010-10-12 13:40:00,47.94,47.95,47.92,47.92,5400.0,33.6423,33.6494,33.6283,33.6283,5400.0
2010-10-12 13:45:00,47.93,47.93,47.91,47.91,6900.0,33.6353,33.6353,33.6213,33.6213,6900.0
2010-10-12 13:50:00,47.92,47.92,47.91,47.91,6900.0,33.6283,33.6283,33.6213,33.6213,6900.0
2010-10-12 13:55:00,47.9,47.9,47.87,47.9,8000.0,33.6143,33.6143,33.5932,33.6143,8000.0
2010-10-12 14:00:00,47.9,48.04,47.83,48.02,41400.0,33.6143,33.7125,33.5651,33.6985,41400.0
2010-10-12 14:05:00,48.02,48.03,47.95,48.01,35600.0,33.6985,33.7055,33.6494,33.6915,35600.0
2010-10-12 14:10:00,48.01,48.15,48.01,48.11,35800.0,33.6915,33.7897,33.6915,33.7616,35800.0
2010-10-12 14:15:00,48.11,48.23,48.11,48.19,36800.0,33.7616,33.8459,33.7616,33.8178,36800.0
2010-10-12 14:20:00,48.19,48.19,48.07,48.1,27300.0,33.8178,33.8178,33.7336,33.7546,27300.0
2010-10-12 14:25:00,48.1,48.17,48.07,48.15,31500.0,33.7546,33.8037,33.7336,33.7897,31500.0
2010-10-12 14:30:00,48.15,48.17,48.04,48.06,46700.0,33.7897,33.8037,33.7125,33.7266,46700.0
2010-10-12 14:35:00,48.06,48.12,48.05,48.1,31200.0,33.7266,33.7687,33.7195,33.7546,31200.0
2010-10-12 14:40:00,48.1,48.18,48.09,48.15,24400.0,33.7546,33.8108,33.7476,33.7897,24400.0
2010-10-12 14:45:00,48.16,48.17,48.09,48.11,60000.0,33.7967,33.8037,33.7476,33.7616,60000.0
2010-10-12 14:50:00,48.11,48.17,48.11,48.16,24000.0,33.7616,33.8037,33.7616,33.7967,24000.0
2010-10-12 14:55:00,48.16,48.21,48.13,48.19,37000.0,33.7967,33.8318,33.7757,33.8178,37000.0
2010-10-12 15:00:00,48.19,48.19,48.14,48.15,53200.0,33.8178,33.8178,33.7827,33.7897,53200.0
2010-10-12 15:05:00,48.15,48.23,48.13,48.22,33200.0,33.7897,33.8459,33.7757,33.8388,33200.0
2010-10-12 15:10:00,48.22,48.26,48.21,48.24,36000.0,33.8388,33.8669,33.8318,33.8529,36000.0
2010-10-12 15:15:00,48.23,48.29,48.23,48.26,30600.0,33.8459,33.888,33.8459,33.8669,30600.0
2010-10-12 15:20:00,48.26,48.39,48.24,48.38,72700.0,33.8669,33.9581,33.8529,33.9511,72700.0
2010-10-12 15:25:00,48.38,48.46,48.36,48.46,70700.0,33.9511,34.0073,33.9371,34.0073,70700.0
2010-10-12 15:30:00,48.45,48.49,48.44,48.49,87700.0,34.0002,34.0283,33.9932,34.0283,87700.0
2010-10-12 15:35:00,48.49,48.49,48.4,48.44,51100.0,34.0283,34.0283,33.9651,33.9932,51100.0
2010-10-12 15:40:00,48.44,48.44,48.36,48.39,63800.0,33.9932,33.9932,33.9371,33.9581,63800.0
2010-10-12 15:45:00,48.39,48.42,48.37,48.42,47300.0,33.9581,33.9792,33.9441,33.9792,47300.0
2010-10-12 15:50:00,48.41,48.42,48.36,48.36,116500.0,33.9722,33.9792,33.9371,33.9371,116500.0
2010-10-12 15:55:00,48.37,48.37,48.26,48.29,105400.0,33.9441,33.9441,33.8669,33.888,105400.0
2010-10-13 09:30:00,48.34,48.69,48.34,48.55,27300.0,33.923,34.1687,33.923,34.0704,27300.0
2010-10-13 09:35:00,48.56,48.62,48.51,48.53,13100.0,34.0774,34.1195,34.0423,34.0564,13100.0
2010-10-13 09:40:00,48.53,48.6,48.47,48.58,27700.0,34.0564,34.1055,34.0143,34.0915,27700.0
2010-10-13 09:45:00,48.6,48.75,48.6,48.75,28900.0,34.1055,34.2108,34.1055,34.2108,28900.0
2010-10-13 09:50:00,48.75,48.8,48.7,48.8,32900.0,34.2108,34.2459,34.1757,34.2459,32900.0
2010-10-13 09:55:00,48.79,48.85,48.76,48.8,20600.0,34.2388,34.2809,34.2178,34.2459,20600.0
2010-10-13 10:00:00,48.81,48.94,48.8,48.94,31400.0,34.2529,34.3441,34.2459,34.3441,31400.0
2010-10-13 10:05:00,48.94,48.96,48.91,48.91,40200.0,34.3441,34.3581,34.323,34.323,40200.0
2010-10-13 10:10:00,48.9,48.9,48.73,48.74,31100.0,34.316,34.316,34.1967,34.2037,31100.0
2010-10-13 10:15:00,48.75,48.83,48.73,48.82,47300.0,34.2108,34.2669,34.1967,34.2599,47300.0
2010-10-13 10:20:00,48.81,48.85,48.77,48.84,21900.0,34.2529,34.2809,34.2248,34.2739,21900.0
2010-10-13 10:25:00,48.83,48.89,48.83,48.85,12700.0,34.2669,34.309,34.2669,34.2809,12700.0
2010-10-13 10:30:00,48.85,48.86,48.78,48.84,26400.0,34.2809,34.288,34.2318,34.2739,26400.0
2010-10-13 10:35:00,48.84,48.9,48.83,48.9,57400.0,34.2739,34.316,34.2669,34.316,57400.0
2010-10-13 10:40:00,48.91,48.93,48.85,48.86,14200.0,34.323,34.3371,34.2809,34.288,14200.0
2010-10-13 10:45:00,48.86,48.87,48.82,48.84,19800.0,34.288,34.295,34.2599,34.2739,19800.0
2010-10-13 10:50:00,48.83,48.87,48.79,48.83,27000.0,34.2669,34.295,34.2388,34.2669,27000.0
2010-10-13 10:55:00,48.82,48.85,48.74,48.85,23200.0,34.2599,34.2809,34.2037,34.2809,23200.0
2010-10-13 11:00:00,48.84,48.93,48.81,48.9,50900.0,34.2739,34.3371,34.2529,34.316,50900.0
2010-10-13 11:05:00,48.91,48.99,48.9,48.94,118500.0,34.323,34.3792,34.316,34.3441,118500.0
2010-10-13 11:10:00,48.94,48.94,48.9,48.91,29600.0,34.3441,34.3441,34.316,34.323,29600.0
2010-10-13 11:15:00,48.91,48.91,48.87,48.91,15800.0,34.323,34.323,34.295,34.323,15800.0
2010-10-13 11:20:00,48.92,48.94,48.85,48.85,48600.0,34.3301,34.3441,34.2809,34.2809,48600.0
2010-10-13 11:25:00,48.85,48.86,48.78,48.81,32700.0,34.2809,34.288,34.2318,34.2529,32700.0
2010-10-13 11:30:00,48.81,48.89,48.81,48.86,34600.0,34.2529,34.309,34.2529,34.288,34600.0
2010-10-13 11:35:00,48.86,48.95,48.85,48.86,67900.0,34.288,34.3511,34.2809,34.288,67900.0
2010-10-13 11:40:00,48.86,48.88,48.84,48.85,30800.0,34.288,34.302,34.2739,34.2809,30800.0
2010-10-13 11:45:00,48.85,48.89,48.85,48.88,7900.0,34.2809,34.309,34.2809,34.302,7900.0
2010-10-13 11:50:00,48.88,48.9,48.88,48.89,10000.0,34.302,34.316,34.302,34.309,10000.0
2010-10-13 11:55:00,48.89,48.89,48.84,48.88,14100.0,34.309,34.309,34.2739,34.302,14100.0
2010-10-13 12:00:00,48.88,48.91,48.86,48.9,16400.0,34.302,34.323,34.288,34.316,16400.0
2010-10-13 12:05:00,48.9,48.94,48.9,48.9,24200.0,34.316,34.3441,34.316,34.316,24200.0
2010-10-13 12:10:00,48.9,48.92,48.89,48.91,8500.0,34.316,34.3301,34.309,34.323,8500.0
2010-10-13 12:15:00,48.91,48.92,48.87,48.92,14300.0,34.323,34.3301,34.295,34.3301,14300.0
2010-10-13 12:20:00,48.93,48.96,48.92,48.94,366300.0,34.3371,34.3581,34.3301,34.3441,366300.0
2010-10-13 12:25:00,48.95,48.99,48.94,48.97,129100.0,34.3511,34.3792,34.3441,34.3652,129100.0
2010-10-13 12:30:00,48.97,48.99,48.97,48.98,111600.0,34.3652,34.3792,34.3652,34.3722,111600.0
2010-10-13 12:35:00,48.98,49.0,48.98,49.0,14500.0,34.3722,34.3862,34.3722,34.3862,14500.0
2010-10-13 12:40:00,49.0,49.03,48.98,49.03,33900.0,34.3862,34.4073,34.3722,34.4073,33900.0
2010-10-13 12:45:00,49.02,49.02,48.98,49.0,27100.0,34.4002,34.4002,34.3722,34.3862,27100.0
2010-10-13 12:50:00,49.0,49.04,49.0,49.0,26800.0,34.3862,34.4143,34.3862,34.3862,26800.0
2010-10-13 12:55:00,49.0,49.02,48.98,49.0,11800.0,34.3862,34.4002,34.3722,34.3862,11800.0
2010-10-13 13:00:00,49.0,49.0,48.99,49.0,8300.0,34.3862,34.3862,34.3792,34.3862,8300.0
2010-10-13 13:05:00,48.99,49.02,48.99,48.99,31000.0,34.3792,34.4002,34.3792,34.3792,31000.0
2010-10-13 13:10:00,49.0,49.04,48.98,49.02,19300.0,34.3862,34.4143,34.3722,34.4002,19300.0
2010-10-13 13:15:00,49.02,49.06,49.01,49.03,25400.0,34.4002,34.4283,34.3932,34.4073,25400.0
2010-10-13 13:20:00,49.03,49.04,49.0,49.0,20800.0,34.4073,34.4143,34.3862,34.3862,20800.0
2010-10-13 13:25:00,49.0,49.03,48.97,49.0,27400.0,34.3862,34.4073,34.3652,34.3862,27400.0
2010-10-13 13:30:00,49.0,49.02,48.98,49.0,32200.0,34.3862,34.4002,34.3722,34.3862,32200.0
2010-10-13 13:35:00,49.0,49.08,48.99,49.01,42500.0,34.3862,34.4423,34.3792,34.3932,42500.0
2010-10-13 13:40:00,49.02,49.02,48.97,48.98,31100.0,34.4002,34.4002,34.3652,34.3722,31100.0
2010-10-13 13:45:00,48.98,49.01,48.97,49.01,37300.0,34.3722,34.3932,34.3652,34.3932,37300.0
2010-10-13 13:50:00,49.01,49.01,48.98,49.0,15700.0,34.3932,34.3932,34.3722,34.3862,15700.0
2010-10-13 13:55:00,49.0,49.02,48.99,49.01,25100.0,34.3862,34.4002,34.3792,34.3932,25100.0
2010-10-13 14:00:00,49.01,49.05,49.0,49.0,25600.0,34.3932,34.4213,34.3862,34.3862,25600.0
2010-10-13 14:05:00,49.0,49.02,48.98,49.0,13600.0,34.3862,34.4002,34.3722,34.3862,13600.0
2010-10-13 14:10:00,49.0,49.06,49.0,49.06,24000.0,34.3862,34.4283,34.3862,34.4283,24000.0
2010-10-13 14:15:00,49.06,49.06,49.0,49.02,25200.0,34.4283,34.4283,34.3862,34.4002,25200.0
2010-10-13 14:20:00,49.02,49.06,49.01,49.02,114800.0,34.4002,34.4283,34.3932,34.4002,114800.0
2010-10-13 14:25:00,49.02,49.02,48.96,48.99,30800.0,34.4002,34.4002,34.3581,34.3792,30800.0
2010-10-13 14:30:00,48.98,49.01,48.93,48.94,35900.0,34.3722,34.3932,34.3371,34.3441,35900.0
2010-10-13 14:35:00,48.95,48.95,48.87,48.88,43000.0,34.3511,34.3511,34.295,34.302,43000.0
2010-10-13 14:40:00,48.89,48.94,48.85,48.93,46500.0,34.309,34.3441,34.2809,34.3371,46500.0
2010-10-13 14:45:00,48.93,48.98,48.93,48.96,39600.0,34.3371,34.3722,34.3371,34.3581,39600.0
2010-10-13 14:50:00,48.96,48.98,48.95,48.95,25400.0,34.3581,34.3722,34.3511,34.3511,25400.0
2010-10-13 14:55:00,48.96,48.98,48.9,48.93,34700.0,34.3581,34.3722,34.316,34.3371,34700.0
2010-10-13 15:00:00,48.93,48.99,48.92,48.95,45500.0,34.3371,34.3792,34.3301,34.3511,45500.0
2010-10-13 15:05:00,48.95,48.99,48.92,48.93,26500.0,34.3511,34.3792,34.3301,34.3371,26500.0
2010-10-13 15:10:00,48.94,48.96,48.9,48.96,55000.0,34.3441,34.3581,34.316,34.3581,55000.0
2010-10-13 15:15:00,48.95,49.02,48.95,49.0,49400.0,34.3511,34.4002,34.3511,34.3862,49400.0
2010-10-13 15:20:00,49.0,49.07,48.97,49.0,54100.0,34.3862,34.4353,34.3652,34.3862,54100.0
2010-10-13 15:25:00,49.0,49.01,48.87,48.87,57800.0,34.3862,34.3932,34.295,34.295,57800.0
2010-10-13 15:30:00,48.88,48.91,48.86,48.86,57400.0,34.302,34.323,34.288,34.288,57400.0
2010-10-13 15:35:00,48.86,48.92,48.86,48.89,78400.0,34.288,34.3301,34.288,34.309,78400.0
2010-10-13 15:40:00,48.88,48.95,48.88,48.93,84700.0,34.302,34.3511,34.302,34.3371,84700.0
2010-10-13 15:45:00,48.92,48.92,48.81,48.81,138900.0,34.3301,34.3301,34.2529,34.2529,138900.0
2010-10-13 15:50:00,48.82,48.84,48.73,48.74,111200.0,34.2599,34.2739,34.1967,34.2037,111200.0
2010-10-13 15:55:00,48.74,48.77,48.71,48.75,202400.0,34.2037,34.2248,34.1827,34.2108,202400.0
2010-10-14 09:30:00,48.77,49.0,48.77,48.97,59200.0,34.2248,34.3862,34.2248,34.3652,59200.0
2010-10-14 09:35:00,48.97,48.97,48.81,48.83,51000.0,34.3652,34.3652,34.2529,34.2669,51000.0
2010-10-14 09:40:00,48.83,48.99,48.81,48.9,31900.0,34.2669,34.3792,34.2529,34.316,31900.0
2010-10-14 09:45:00,48.91,48.95,48.83,48.83,22100.0,34.323,34.3511,34.2669,34.2669,22100.0
2010-10-14 09:50:00,48.82,48.88,48.8,48.87,27000.0,34.2599,34.302,34.2459,34.295,27000.0
2010-10-14 09:55:00,48.85,48.85,48.66,48.67,39400.0,34.2809,34.2809,34.1476,34.1546,39400.0
2010-10-14 10:00:00,48.67,48.85,48.67,48.78,45600.0,34.1546,34.2809,34.1546,34.2318,45600.0
2010-10-14 10:05:00,48.79,48.86,48.78,48.81,25300.0,34.2388,34.288,34.2318,34.2529,25300.0
2010-10-14 10:10:00,48.81,48.85,48.78,48.82,41800.0,34.2529,34.2809,34.2318,34.2599,41800.0
2010-10-14 10:15:00,48.83,48.97,48.8,48.94,30200.0,34.2669,34.3652,34.2459,34.3441,30200.0
2010-10-14 10:20:00,48.92,48.99,48.91,48.99,23800.0,34.3301,34.3792,34.323,34.3792,23800.0
2010-10-14 10:25:00,48.99,49.04,48.98,49.03,34000.0,34.3792,34.4143,34.3722,34.4073,34000.0
2010-10-14 10:30:00,49.02,49.03,48.98,49.01,28400.0,34.4002,34.4073,34.3722,34.3932,28400.0
2010-10-14 10:35:00,49.02,49.05,49.01,49.04,23600.0,34.4002,34.4213,34.3932,34.4143,23600.0
2010-10-14 10:40:00,49.04,49.05,48.98,48.98,12300.0,34.4143,34.4213,34.3722,34.3722,12300.0
2010-10-14 10:45:00,48.98,49.09,48.98,49.07,29600.0,34.3722,34.4494,34.3722,34.4353,29600.0
2010-10-14 10:50:00,49.07,49.14,49.07,49.13,31400.0,34.4353,34.4845,34.4353,34.4774,31400.0
2010-10-14 10:55:00,49.12,49.14,49.07,49.12,16300.0,34.4704,34.4845,34.4353,34.4704,16300.0
2010-10-14 11:00:00,49.13,49.13,49.07,49.12,48400.0,34.4774,34.4774,34.4353,34.4704,48400.0
2010-10-14 11:05:00,49.11,49.11,49.07,49.08,24900.0,34.4634,34.4634,34.4353,34.4423,24900.0
2010-10-14 11:10:00,49.09,49.1,49.03,49.05,44200.0,34.4494,34.4564,34.4073,34.4213,44200.0
2010-10-14 11:15:00,49.06,49.08,49.01,49.01,35800.0,34.4283,34.4423,34.3932,34.3932,35800.0
2010-10-14 11:20:00,49.02,49.03,49.0,49.03,42900.0,34.4002,34.4073,34.3862,34.4073,42900.0
2010-10-14 11:25:00,49.03,49.03,48.96,48.98,43700.0,34.4073,34.4073,34.3581,34.3722,43700.0
2010-10-14 11:30:00,48.98,49.01,48.9,48.91,35700.0,34.3722,34.3932,34.316,34.323,35700.0
2010-10-14 11:35:00,48.91,48.93,48.87,48.87,19400.0,34.323,34.3371,34.295,34.295,19400.0
2010-10-14 11:40:00,48.86,48.89,48.82,48.82,21600.0,34.288,34.309,34.2599,34.2599,21600.0
2010-10-14 11:45:00,48.81,48.81,48.69,48.73,34000.0,34.2529,34.2529,34.1687,34.1967,34000.0
2010-10-14 11:50:00,48.72,48.85,48.71,48.85,24500.0,34.1897,34.2809,34.1827,34.2809,24500.0
2010-10-14 11:55:00,48.84,48.86,48.79,48.85,22300.0,34.2739,34.288,34.2388,34.2809,22300.0
2010-10-14 12:00:00,48.84,48.89,48.84,48.85,20500.0,34.2739,34.309,34.2739,34.2809,20500.0
2010-10-14 12:05:00,48.85,48.86,48.83,48.85,25300.0,34.2809,34.288,34.2669,34.2809,25300.0
2010-10-14 12:10:00,48.85,48.9,48.85,48.86,18800.0,34.2809,34.316,34.2809,34.288,18800.0
2010-10-14 12:15:00,48.86,48.86,48.82,48.86,16200.0,34.288,34.288,34.2599,34.288,16200.0
2010-10-14 12:20:00,48.86,48.86,48.82,48.83,27400.0,34.288,34.288,34.2599,34.2669,27400.0
2010-10-14 12:25:00,48.83,48.83,48.74,48.77,26400.0,34.2669,34.2669,34.2037,34.2248,26400.0
2010-10-14 12:30:00,48.76,48.77,48.71,48.76,17700.0,34.2178,34.2248,34.1827,34.2178,17700.0
2010-10-14 12:35:00,48.74,48.78,48.73,48.74,12400.0,34.2037,34.2318,34.1967,34.2037,12400.0
2010-10-14 12:40:00,48.74,48.75,48.72,48.73,10300.0,34.2037,34.2108,34.1897,34.1967,10300.0
2010-10-14 12:45:00,48.73,48.78,48.72,48.76,26700.0,34.1967,34.2318,34.1897,34.2178,26700.0
2010-10-14 12:50:00,48.76,48.81,48.75,48.81,13800.0,34.2178,34.2529,34.2108,34.2529,13800.0
2010-10-14 12:55:00,48.8,48.83,48.79,48.82,11700.0,34.2459,34.2669,34.2388,34.2599,11700.0
2010-10-14 13:00:00,48.82,48.84,48.76,48.83,26500.0,34.2599,34.2739,34.2178,34.2669,26500.0
2010-10-14 13:05:00,48.83,48.85,48.72,48.76,79500.0,34.2669,34.2809,34.1897,34.2178,79500.0
2010-10-14 13:10:00,48.76,48.82,48.76,48.8,34500.0,34.2178,34.2599,34.2178,34.2459,34500.0
2010-10-14 13:15:00,48.8,48.81,48.74,48.76,29700.0,34.2459,34.2529,34.2037,34.2178,29700.0
2010-10-14 13:20:00,48.75,48.76,48.71,48.76,40600.0,34.2108,34.2178,34.1827,34.2178,40600.0
2010-10-14 13:25:00,48.76,48.8,48.76,48.8,35400.0,34.2178,34.2459,34.2178,34.2459,35400.0
2010-10-14 13:30:00,48.79,48.86,48.79,48.86,19800.0,34.2388,34.288,34.2388,34.288,19800.0
2010-10-14 13:35:00,48.84,48.9,48.82,48.9,20300.0,34.2739,34.316,34.2599,34.316,20300.0
2010-10-14 13:40:00,48.9,48.91,48.86,48.89,29600.0,34.316,34.323,34.288,34.309,29600.0
2010-10-14 13:45:00,48.9,48.95,48.9,48.94,42300.0,34.316,34.3511,34.316,34.3441,42300.0
2010-10-14 13:50:00,48.94,48.99,48.94,48.99,32900.0,34.3441,34.3792,34.3441,34.3792,32900.0
2010-10-14 13:55:00,48.98,49.03,48.98,49.03,53900.0,34.3722,34.4073,34.3722,34.4073,53900.0
2010-10-14 14:00:00,49.02,49.03,48.9,48.91,33400.0,34.4002,34.4073,34.316,34.323,33400.0
2010-10-14 14:05:00,48.91,48.91,48.84,48.84,24800.0,34.323,34.323,34.2739,34.2739,24800.0
2010-10-14 14:10:00,48.84,48.87,48.8,48.86,31600.0,34.2739,34.295,34.2459,34.288,31600.0
2010-10-14 14:15:00,48.86,48.86,48.75,48.77,47300.0,34.288,34.288,34.2108,34.2248,47300.0
2010-10-14 14:20:00,48.77,48.79,48.71,48.74,36500.0,34.2248,34.2388,34.1827,34.2037,36500.0
2010-10-14 14:25:00,48.75,48.79,48.74,48.77,43200.0,34.2108,34.2388,34.2037,34.2248,43200.0
2010-10-14 14:30:00,48.77,48.78,48.71,48.72,28200.0,34.2248,34.2318,34.1827,34.1897,28200.0
2010-10-14 14:35:00,48.71,48.74,48.67,48.69,21400.0,34.1827,34.2037,34.1546,34.1687,21400.0
2010-10-14 14:40:00,48.69,48.72,48.67,48.68,22900.0,34.1687,34.1897,34.1546,34.1616,22900.0
2010-10-14 14:45:00,48.68,48.68,48.64,48.68,26900.0,34.1616,34.1616,34.1336,34.1616,26900.0
2010-10-14 14:50:00,48.68,48.76,48.68,48.76,40500.0,34.1616,34.2178,34.1616,34.2178,40500.0
2010-10-14 14:55:00,48.76,48.77,48.65,48.67,30600.0,34.2178,34.2248,34.1406,34.1546,30600.0
2010-10-14 15:00:00,48.66,48.66,48.56,48.59,22800.0,34.1476,34.1476,34.0774,34.0985,22800.0
2010-10-14 15:05:00,48.59,48.66,48.59,48.65,29800.0,34.0985,34.1476,34.0985,34.1406,29800.0
2010-10-14 15:10:00,48.64,48.69,48.63,48.68,38900.0,34.1336,34.1687,34.1266,34.1616,38900.0
2010-10-14 15:15:00,48.68,48.71,48.66,48.69,29500.0,34.1616,34.1827,34.1476,34.1687,29500.0
2010-10-14 15:20:00,48.69,48.83,48.69,48.83,67000.0,34.1687,34.2669,34.1687,34.2669,67000.0
2010-10-14 15:25:00,48.82,48.84,48.79,48.79,43300.0,34.2599,34.2739,34.2388,34.2388,43300.0
2010-10-14 15:30:00,48.79,48.85,48.77,48.84,91000.0,34.2388,34.2809,34.2248,34.2739,91000.0
2010-10-14 15:35:00,48.85,48.89,48.83,48.86,96400.0,34.2809,34.309,34.2669,34.288,96400.0
2010-10-14 15:40:00,48.87,48.87,48.8,48.8,44300.0,34.295,34.295,34.2459,34.2459,44300.0
2010-10-14 15:45:00,48.8,48.85,48.8,48.85,64400.0,34.2459,34.2809,34.2459,34.2809,64400.0
2010-10-14 15:50:00,48.84,48.92,48.83,48.91,73300.0,34.2739,34.3301,34.2669,34.323,73300.0
2010-10-14 15:55:00,48.9,48.97,48.9,48.97,97600.0,34.316,34.3652,34.316,34.3652,97600.0
2010-10-15 09:30:00,49.41,49.5,49.23,49.25,321300.0,34.6739,34.7371,34.5476,34.5616,321300.0
2010-10-15 09:35:00,49.25,49.41,49.22,49.38,54800.0,34.5616,34.6739,34.5406,34.6529,54800.0
2010-10-15 09:40:00,49.37,49.37,49.16,49.18,51800.0,34.6459,34.6459,34.4985,34.5125,51800.0
2010-10-15 09:45:00,49.18,49.33,49.16,49.33,86100.0,34.5125,34.6178,34.4985,34.6178,86100.0
2010-10-15 09:50:00,49.29,49.35,49.19,49.22,65400.0,34.5897,34.6318,34.5195,34.5406,65400.0
2010-10-15 09:55:00,49.18,49.28,49.05,49.15,45300.0,34.5125,34.5827,34.4213,34.4915,45300.0
2010-10-15 10:00:00,49.12,49.28,49.03,49.07,105500.0,34.4704,34.5827,34.4073,34.4353,105500.0
2010-10-15 10:05:00,49.07,49.13,48.96,49.09,72800.0,34.4353,34.4774,34.3581,34.4494,72800.0
2010-10-15 10:10:00,49.09,49.14,48.9,49.0,65600.0,34.4494,34.4845,34.316,34.3862,65600.0
2010-10-15 10:15:00,48.99,49.04,48.85,48.89,129500.0,34.3792,34.4143,34.2809,34.309,129500.0
2010-10-15 10:20:00,48.88,48.94,48.68,48.78,73700.0,34.302,34.3441,34.1616,34.2318,73700.0
2010-10-15 10:25:00,48.78,48.84,48.73,48.83,37600.0,34.2318,34.2739,34.1967,34.2669,37600.0
2010-10-15 10:30:00,48.83,48.83,48.69,48.8,36300.0,34.2669,34.2669,34.1687,34.2459,36300.0
2010-10-15 10:35:00,48.81,48.82,48.78,48.79,27800.0,34.2529,34.2599,34.2318,34.2388,27800.0
2010-10-15 10:40:00,48.79,48.85,48.74,48.85,30800.0,34.2388,34.2809,34.2037,34.2809,30800.0
2010-10-15 10:45:00,48.85,48.86,48.68,48.68,34900.0,34.2809,34.288,34.1616,34.1616,34900.0
2010-10-15 10:50:00,48.69,48.76,48.66,48.76,22200.0,34.1687,34.2178,34.1476,34.2178,22200.0
2010-10-15 10:55:00,48.76,48.88,48.76,48.85,36700.0,34.2178,34.302,34.2178,34.2809,36700.0
2010-10-15 11:00:00,48.86,48.91,48.83,48.85,34400.0,34.288,34.323,34.2669,34.2809,34400.0
2010-10-15 11:05:00,48.84,48.97,48.81,48.95,26400.0,34.2739,34.3652,34.2529,34.3511,26400.0
2010-10-15 11:10:00,48.96,48.98,48.92,48.92,32800.0,34.3581,34.3722,34.3301,34.3301,32800.0
2010-10-15 11:15:00,48.93,49.03,48.93,48.99,31000.0,34.3371,34.4073,34.3371,34.3792,31000.0
2010-10-15 11:20:00,48.99,48.99,48.93,48.95,29500.0,34.3792,34.3792,34.3371,34.3511,29500.0
2010-10-15 11:25:00,48.96,49.0,48.94,48.99,25000.0,34.3581,34.3862,34.3441,34.3792,25000.0
2010-10-15 11:30:00,48.99,49.06,48.99,49.05,31900.0,34.3792,34.4283,34.3792,34.4213,31900.0
2010-10-15 11:35:00,49.06,49.08,49.03,49.06,82900.0,34.4283,34.4423,34.4073,34.4283,82900.0
2010-10-15 11:40:00,49.06,49.12,49.06,49.08,60700.0,34.4283,34.4704,34.4283,34.4423,60700.0
2010-10-15 11:45:00,49.08,49.12,49.03,49.03,56000.0,34.4423,34.4704,34.4073,34.4073,56000.0
2010-10-15 11:50:00,49.02,49.04,48.85,48.87,26000.0,34.4002,34.4143,34.2809,34.295,26000.0
2010-10-15 11:55:00,48.87,48.87,48.74,48.78,22600.0,34.295,34.295,34.2037,34.2318,22600.0
2010-10-15 12:00:00,48.78,48.85,48.75,48.79,65900.0,34.2318,34.2809,34.2108,34.2388,65900.0
2010-10-15 12:05:00,48.79,48.79,48.66,48.72,32600.0,34.2388,34.2388,34.1476,34.1897,32600.0
2010-10-15 12:10:00,48.72,48.76,48.69,48.72,15400.0,34.1897,34.2178,34.1687,34.1897,15400.0
2010-10-15 12:15:00,48.71,48.84,48.71,48.82,17700.0,34.1827,34.2739,34.1827,34.2599,17700.0
2010-10-15 12:20:00,48.82,48.89,48.82,48.88,14600.0,34.2599,34.309,34.2599,34.302,14600.0
2010-10-15 12:25:00,48.88,48.92,48.88,48.91,17000.0,34.302,34.3301,34.302,34.323,17000.0
2010-10-15 12:30:00,48.92,49.02,48.91,48.97,18300.0,34.3301,34.4002,34.323,34.3652,18300.0
2010-10-15 12:35:00,48.96,49.01,48.94,49.0,19800.0,34.3581,34.3932,34.3441,34.3862,19800.0
2010-10-15 12:40:00,49.01,49.02,48.94,48.96,10100.0,34.3932,34.4002,34.3441,34.3581,10100.0
2010-10-15 12:45:00,48.96,48.99,48.94,48.99,6900.0,34.3581,34.3792,34.3441,34.3792,6900.0
2010-10-15 12:50:00,49.0,49.02,48.94,48.94,17800.0,34.3862,34.4002,34.3441,34.3441,17800.0
2010-10-15 12:55:00,48.94,48.96,48.9,48.92,18700.0,34.3441,34.3581,34.316,34.3301,18700.0
2010-10-15 13:00:00,48.91,48.96,48.9,48.91,16500.0,34.323,34.3581,34.316,34.323,16500.0
2010-10-15 13:05:00,48.9,48.94,48.89,48.94,9500.0,34.316,34.3441,34.309,34.3441,9500.0
2010-10-15 13:10:00,48.94,48.94,48.87,48.91,7800.0,34.3441,34.3441,34.295,34.323,7800.0
2010-10-15 13:15:00,48.91,48.93,48.88,48.88,14300.0,34.323,34.3371,34.302,34.302,14300.0
2010-10-15 13:20:00,48.88,48.92,48.88,48.91,17800.0,34.302,34.3301,34.302,34.323,17800.0
2010-10-15 13:25:00,48.92,48.96,48.91,48.94,8800.0,34.3301,34.3581,34.323,34.3441,8800.0
2010-10-15 13:30:00,48.95,48.98,48.94,48.96,14600.0,34.3511,34.3722,34.3441,34.3581,14600.0
2010-10-15 13:35:00,48.96,48.98,48.94,48.94,16600.0,34.3581,34.3722,34.3441,34.3441,16600.0
2010-10-15 13:40:00,48.94,48.94,48.84,48.87,20200.0,34.3441,34.3441,34.2739,34.295,20200.0
2010-10-15 13:45:00,48.87,48.87,48.79,48.84,15900.0,34.295,34.295,34.2388,34.2739,15900.0
2010-10-15 13:50:00,48.84,48.92,48.84,48.84,20600.0,34.2739,34.3301,34.2739,34.2739,20600.0
2010-10-15 13:55:00,48.85,48.85,48.77,48.81,16400.0,34.2809,34.2809,34.2248,34.2529,16400.0
2010-10-15 14:00:00,48.8,48.8,48.72,48.76,24100.0,34.2459,34.2459,34.1897,34.2178,24100.0
2010-10-15 14:05:00,48.76,48.85,48.75,48.82,36000.0,34.2178,34.2809,34.2108,34.2599,36000.0
2010-10-15 14:10:00,48.82,48.89,48.78,48.89,24800.0,34.2599,34.309,34.2318,34.309,24800.0
2010-10-15 14:15:00,48.89,48.94,48.89,48.92,37000.0,34.309,34.3441,34.309,34.3301,37000.0
2010-10-15 14:20:00,48.92,48.93,48.85,48.88,21000.0,34.3301,34.3371,34.2809,34.302,21000.0
2010-10-15 14:25:00,48.88,48.97,48.88,48.95,12600.0,34.302,34.3652,34.302,34.3511,12600.0
2010-10-15 14:30:00,48.94,49.0,48.92,49.0,18900.0,34.3441,34.3862,34.3301,34.3862,18900.0
2010-10-15 14:35:00,49.0,49.04,48.98,49.02,22300.0,34.3862,34.4143,34.3722,34.4002,22300.0
2010-10-15 14:40:00,49.02,49.02,48.91,48.94,19400.0,34.4002,34.4002,34.323,34.3441,19400.0
2010-10-15 14:45:00,48.95,48.96,48.91,48.92,17900.0,34.3511,34.3581,34.323,34.3301,17900.0
2010-10-15 14:50:00,48.91,48.94,48.88,48.9,21900.0,34.323,34.3441,34.302,34.316,21900.0
2010-10-15 14:55:00,48.9,48.91,48.85,48.9,24400.0,34.316,34.323,34.2809,34.316,24400.0
2010-10-15 15:00:00,48.89,48.9,48.83,48.85,33900.0,34.309,34.316,34.2669,34.2809,33900.0
2010-10-15 15:05:00,48.86,48.87,48.83,48.86,21900.0,34.288,34.295,34.2669,34.288,21900.0
2010-10-15 15:10:00,48.85,48.87,48.81,48.84,26300.0,34.2809,34.295,34.2529,34.2739,26300.0
2010-10-15 15:15:00,48.86,48.9,48.84,48.86,33400.0,34.288,34.316,34.2739,34.288,33400.0
2010-10-15 15:20:00,48.86,48.9,48.84,48.85,36300.0,34.288,34.316,34.2739,34.2809,36300.0
2010-10-15 15:25:00,48.84,48.89,48.83,48.83,41800.0,34.2739,34.309,34.2669,34.2669,41800.0
2010-10-15 15:30:00,48.84,48.9,48.79,48.86,67400.0,34.2739,34.316,34.2388,34.288,67400.0
2010-10-15 15:35:00,48.85,48.95,48.85,48.94,42800.0,34.2809,34.3511,34.2809,34.3441,42800.0
2010-10-15 15:40:00,48.95,48.97,48.9,48.92,35200.0,34.3511,34.3652,34.316,34.3301,35200.0
2010-10-15 15:45:00,48.92,49.04,48.92,49.04,80100.0,34.3301,34.4143,34.3301,34.4143,80100.0
2010-10-15 15:50:00,49.05,49.08,48.99,49.03,85400.0,34.4213,34.4423,34.3792,34.4073,85400.0
2010-10-15 15:55:00,49.04,49.04,48.94,48.98,88900.0,34.4143,34.4143,34.3441,34.3722,88900.0
2010-10-18 09:30:00,49.04,49.04,48.9,49.04,41800.0,34.4143,34.4143,34.316,34.4143,41800.0
2010-10-18 09:35:00,49.06,49.17,49.01,49.17,76400.0,34.4283,34.5055,34.3932,34.5055,76400.0
2010-10-18 09:40:00,49.18,49.44,49.15,49.42,104300.0,34.5125,34.695,34.4915,34.6809,104300.0
2010-10-18 09:45:00,49.42,49.5,49.4,49.41,189900.0,34.6809,34.7371,34.6669,34.6739,189900.0
2010-10-18 09:50:00,49.42,49.47,49.38,49.43,68700.0,34.6809,34.716,34.6529,34.688,68700.0
2010-10-18 09:55:00,49.42,49.44,49.35,49.38,60400.0,34.6809,34.695,34.6318,34.6529,60400.0
2010-10-18 10:00:00,49.39,49.39,49.33,49.36,47500.0,34.6599,34.6599,34.6178,34.6388,47500.0
2010-10-18 10:05:00,49.36,49.43,49.35,49.4,52400.0,34.6388,34.688,34.6318,34.6669,52400.0
2010-10-18 10:10:00,49.4,49.51,49.4,49.51,104300.0,34.6669,34.7441,34.6669,34.7441,104300.0
2010-10-18 10:15:00,49.51,49.54,49.43,49.46,56200.0,34.7441,34.7652,34.688,34.709,56200.0
2010-10-18 10:20:00,49.46,49.47,49.4,49.42,33600.0,34.709,34.716,34.6669,34.6809,33600.0
2010-10-18 10:25:00,49.42,49.42,49.35,49.41,48200.0,34.6809,34.6809,34.6318,34.6739,48200.0
2010-10-18 10:30:00,49.42,49.46,49.4,49.43,59600.0,34.6809,34.709,34.6669,34.688,59600.0
2010-10-18 10:35:00,49.43,49.45,49.4,49.45,25300.0,34.688,34.702,34.6669,34.702,25300.0
2010-10-18 10:40:00,49.45,49.47,49.41,49.45,39100.0,34.702,34.716,34.6739,34.702,39100.0
2010-10-18 10:45:00,49.45,49.46,49.43,49.43,86100.0,34.702,34.709,34.688,34.688,86100.0
2010-10-18 10:50:00,49.43,49.5,49.43,49.48,82400.0,34.688,34.7371,34.688,34.723,82400.0
2010-10-18 10:55:00,49.48,49.5,49.47,49.49,35900.0,34.723,34.7371,34.716,34.7301,35900.0
2010-10-18 11:00:00,49.49,49.5,49.45,49.47,51100.0,34.7301,34.7371,34.702,34.716,51100.0
2010-10-18 11:05:00,49.46,49.47,49.4,49.4,78000.0,34.709,34.716,34.6669,34.6669,78000.0
2010-10-18 11:10:00,49.39,49.4,49.35,49.38,23600.0,34.6599,34.6669,34.6318,34.6529,23600.0
2010-10-18 11:15:00,49.39,49.48,49.38,49.45,30300.0,34.6599,34.723,34.6529,34.702,30300.0
2010-10-18 11:20:00,49.46,49.49,49.44,49.44,24200.0,34.709,34.7301,34.695,34.695,24200.0
2010-10-18 11:25:00,49.44,49.48,49.42,49.45,44400.0,34.695,34.723,34.6809,34.702,44400.0
2010-10-18 11:30:00,49.45,49.46,49.43,49.44,45700.0,34.702,34.709,34.688,34.695,45700.0
2010-10-18 11:35:00,49.44,49.48,49.42,49.47,66000.0,34.695,34.723,34.6809,34.716,66000.0
2010-10-18 11:40:00,49.46,49.46,49.39,49.41,102300.0,34.709,34.709,34.6599,34.6739,102300.0
2010-10-18 11:45:00,49.41,49.44,49.39,49.4,30000.0,34.6739,34.695,34.6599,34.6669,30000.0
2010-10-18 11:50:00,49.39,49.42,49.35,49.36,25100.0,34.6599,34.6809,34.6318,34.6388,25100.0
2010-10-18 11:55:00,49.36,49.4,49.35,49.4,45000.0,34.6388,34.6669,34.6318,34.6669,45000.0
2010-10-18 12:00:00,49.4,49.41,49.38,49.38,27100.0,34.6669,34.6739,34.6529,34.6529,27100.0
2010-10-18 12:05:00,49.38,49.39,49.35,49.38,32500.0,34.6529,34.6599,34.6318,34.6529,32500.0
2010-10-18 12:10:00,49.37,49.38,49.36,49.36,10500.0,34.6459,34.6529,34.6388,34.6388,10500.0
2010-10-18 12:15:00,49.37,49.38,49.35,49.36,26500.0,34.6459,34.6529,34.6318,34.6388,26500.0
2010-10-18 12:20:00,49.37,49.37,49.35,49.36,21300.0,34.6459,34.6459,34.6318,34.6388,21300.0
2010-10-18 12:25:00,49.37,49.37,49.34,49.35,64500.0,34.6459,34.6459,34.6248,34.6318,64500.0
2010-10-18 12:30:00,49.36,49.36,49.31,49.33,26900.0,34.6388,34.6388,34.6038,34.6178,26900.0
2010-10-18 12:35:00,49.33,49.34,49.31,49.34,31600.0,34.6178,34.6248,34.6038,34.6248,31600.0
2010-10-18 12:40:00,49.35,49.35,49.33,49.33,49000.0,34.6318,34.6318,34.6178,34.6178,49000.0
2010-10-18 12:45:00,49.33,49.34,49.32,49.33,28200.0,34.6178,34.6248,34.6108,34.6178,28200.0
2010-10-18 12:50:00,49.33,49.34,49.26,49.26,49100.0,34.6178,34.6248,34.5687,34.5687,49100.0
2010-10-18 12:55:00,49.26,49.31,49.25,49.29,19600.0,34.5687,34.6038,34.5616,34.5897,19600.0
2010-10-18 13:00:00,49.29,49.31,49.24,49.24,43100.0,34.5897,34.6038,34.5546,34.5546,43100.0
2010-10-18 13:05:00,49.25,49.28,49.23,49.25,36200.0,34.5616,34.5827,34.5476,34.5616,36200.0
2010-10-18 13:10:00,49.25,49.27,49.24,49.26,30600.0,34.5616,34.5757,34.5546,34.5687,30600.0
2010-10-18 13:15:00,49.27,49.28,49.22,49.24,34000.0,34.5757,34.5827,34.5406,34.5546,34000.0
2010-10-18 13:20:00,49.25,49.25,49.2,49.21,21900.0,34.5616,34.5616,34.5266,34.5336,21900.0
2010-10-18 13:25:00,49.2,49.23,49.2,49.21,33400.0,34.5266,34.5476,34.5266,34.5336,33400.0
2010-10-18 13:30:00,49.21,49.28,49.21,49.28,24900.0,34.5336,34.5827,34.5336,34.5827,24900.0
2010-10-18 13:35:00,49.28,49.33,49.28,49.33,12000.0,34.5827,34.6178,34.5827,34.6178,12000.0
2010-10-18 13:40:00,49.32,49.36,49.32,49.35,21800.0,34.6108,34.6388,34.6108,34.6318,21800.0
2010-10-18 13:45:00,49.35,49.38,49.35,49.38,24100.0,34.6318,34.6529,34.6318,34.6529,24100.0
2010-10-18 13:50:00,49.37,49.38,49.31,49.31,23800.0,34.6459,34.6529,34.6038,34.6038,23800.0
2010-10-18 13:55:00,49.31,49.32,49.27,49.28,47200.0,34.6038,34.6108,34.5757,34.5827,47200.0
2010-10-18 14:00:00,49.29,49.3,49.25,49.25,37700.0,34.5897,34.5967,34.5616,34.5616,37700.0
2010-10-18 14:05:00,49.25,49.27,49.23,49.25,41000.0,34.5616,34.5757,34.5476,34.5616,41000.0
2010-10-18 14:10:00,49.25,49.26,49.21,49.21,46400.0,34.5616,34.5687,34.5336,34.5336,46400.0
2010-10-18 14:15:00,49.21,49.23,49.2,49.21,39500.0,34.5336,34.5476,34.5266,34.5336,39500.0
2010-10-18 14:20:00,49.21,49.26,49.2,49.23,72600.0,34.5336,34.5687,34.5266,34.5476,72600.0
2010-10-18 14:25:00,49.23,49.23,49.19,49.2,63200.0,34.5476,34.5476,34.5195,34.5266,63200.0
2010-10-18 14:30:00,49.2,49.2,49.18,49.18,55300.0,34.5266,34.5266,34.5125,34.5125,55300.0
2010-10-18 14:35:00,49.18,49.21,49.16,49.16,63400.0,34.5125,34.5336,34.4985,34.4985,63400.0
2010-10-18 14:40:00,49.17,49.2,49.16,49.17,29200.0,34.5055,34.5266,34.4985,34.5055,29200.0
2010-10-18 14:45:00,49.16,49.17,49.13,49.13,79500.0,34.4985,34.5055,34.4774,34.4774,79500.0
2010-10-18 14:50:00,49.13,49.13,49.08,49.1,51600.0,34.4774,34.4774,34.4423,34.4564,51600.0
2010-10-18 14:55:00,49.1,49.13,49.09,49.12,27600.0,34.4564,34.4774,34.4494,34.4704,27600.0
2010-10-18 15:00:00,49.13,49.17,49.13,49.15,63000.0,34.4774,34.5055,34.4774,34.4915,63000.0
2010-10-18 15:05:00,49.15,49.24,49.13,49.23,98000.0,34.4915,34.5546,34.4774,34.5476,98000.0
2010-10-18 15:10:00,49.23,49.25,49.22,49.25,29000.0,34.5476,34.5616,34.5406,34.5616,29000.0
2010-10-18 15:15:00,49.25,49.26,49.13,49.13,115500.0,34.5616,34.5687,34.4774,34.4774,115500.0
2010-10-18 15:20:00,49.14,49.15,49.12,49.15,80400.0,34.4845,34.4915,34.4704,34.4915,80400.0
2010-10-18 15:25:00,49.15,49.17,49.13,49.17,37100.0,34.4915,34.5055,34.4774,34.5055,37100.0
2010-10-18 15:30:00,49.17,49.24,49.16,49.21,88400.0,34.5055,34.5546,34.4985,34.5336,88400.0
2010-10-18 15:35:00,49.22,49.3,49.2,49.29,82000.0,34.5406,34.5967,34.5266,34.5897,82000.0
2010-10-18 15:40:00,49.29,49.37,49.25,49.26,127000.0,34.5897,34.6459,34.5616,34.5687,127000.0
2010-10-18 15:45:00,49.25,49.25,49.19,49.2,89300.0,34.5616,34.5616,34.5195,34.5266,89300.0
2010-10-18 15:50:00,49.19,49.21,49.17,49.19,115300.0,34.5195,34.5336,34.5055,34.5195,115300.0
2010-10-18 15:55:00,49.18,49.18,49.11,49.15,141200.0,34.5125,34.5125,34.4634,34.4915,141200.0
2010-10-19 09:30:00,46.25,47.2,46.21,46.31,240500.0,32.4564,33.123,32.4283,32.4985,240500.0
2010-10-19 09:35:00,46.31,47.5,46.24,47.49,255800.0,32.4985,33.3336,32.4493,33.3265,255800.0
2010-10-19 09:40:00,47.46,47.5,46.62,46.7,216800.0,33.3055,33.3336,32.716,32.7722,216800.0
2010-10-19 09:45:00,46.69,46.72,46.53,46.63,143400.0,32.7651,32.7862,32.6529,32.723,143400.0
2010-10-19 09:50:00,46.62,46.63,46.12,46.16,219500.0,32.716,32.723,32.3651,32.3932,219500.0
2010-10-19 09:55:00,46.16,46.46,46.14,46.45,144300.0,32.3932,32.6037,32.3792,32.5967,144300.0
2010-10-19 10:00:00,46.44,46.64,46.36,46.6,141900.0,32.5897,32.7301,32.5336,32.702,141900.0
2010-10-19 10:05:00,46.61,46.61,46.39,46.51,177300.0,32.709,32.709,32.5546,32.6388,177300.0
2010-10-19 10:10:00,46.54,46.72,46.45,46.64,203500.0,32.6599,32.7862,32.5967,32.7301,203500.0
2010-10-19 10:15:00,46.64,46.81,46.63,46.67,169900.0,32.7301,32.8494,32.723,32.7511,169900.0
2010-10-19 10:20:00,46.67,46.78,46.63,46.63,136200.0,32.7511,32.8283,32.723,32.723,136200.0
2010-10-19 10:25:00,46.63,46.79,46.63,46.68,109000.0,32.723,32.8353,32.723,32.7581,109000.0
2010-10-19 10:30:00,46.68,46.71,46.5,46.5,152500.0,32.7581,32.7792,32.6318,32.6318,152500.0
2010-10-19 10:35:00,46.51,46.51,46.31,46.34,125500.0,32.6388,32.6388,32.4985,32.5195,125500.0
2010-10-19 10:40:00,46.34,46.44,46.27,46.3,124800.0,32.5195,32.5897,32.4704,32.4915,124800.0
2010-10-19 10:45:00,46.29,46.46,46.28,46.43,155500.0,32.4844,32.6037,32.4774,32.5827,155500.0
2010-10-19 10:50:00,46.44,46.54,46.27,46.3,119600.0,32.5897,32.6599,32.4704,32.4915,119600.0
2010-10-19 10:55:00,46.3,46.42,46.3,46.32,58900.0,32.4915,32.5757,32.4915,32.5055,58900.0
2010-10-19 11:00:00,46.31,46.32,46.22,46.29,98100.0,32.4985,32.5055,32.4353,32.4844,98100.0
2010-10-19 11:05:00,46.3,46.3,46.15,46.15,82500.0,32.4915,32.4915,32.3862,32.3862,82500.0
2010-10-19 11:10:00,46.16,46.25,46.16,46.22,104400.0,32.3932,32.4564,32.3932,32.4353,104400.0
2010-10-19 11:15:00,46.21,46.24,46.02,46.03,142900.0,32.4283,32.4493,32.295,32.302,142900.0
2010-10-19 11:20:00,46.02,46.09,45.9,45.91,275700.0,32.295,32.3441,32.2108,32.2178,275700.0
2010-10-19 11:25:00,45.9,45.92,45.57,45.65,294200.0,32.2108,32.2248,31.9792,32.0353,294200.0
2010-10-19 11:30:00,45.67,45.88,45.64,45.88,349700.0,32.0493,32.1967,32.0283,32.1967,349700.0
2010-10-19 11:35:00,45.88,46.16,45.87,46.1,193000.0,32.1967,32.3932,32.1897,32.3511,193000.0
2010-10-19 11:40:00,46.1,46.44,46.1,46.44,207600.0,32.3511,32.5897,32.3511,32.5897,207600.0
2010-10-19 11:45:00,46.44,46.78,46.44,46.63,196600.0,32.5897,32.8283,32.5897,32.723,196600.0
2010-10-19 11:50:00,46.62,46.67,46.33,46.34,108100.0,32.716,32.7511,32.5125,32.5195,108100.0
2010-10-19 11:55:00,46.34,46.43,46.18,46.4,169600.0,32.5195,32.5827,32.4072,32.5616,169600.0
2010-10-19 12:00:00,46.41,46.47,46.39,46.4,56600.0,32.5686,32.6108,32.5546,32.5616,56600.0
2010-10-19 12:05:00,46.42,46.46,46.4,46.44,41000.0,32.5757,32.6037,32.5616,32.5897,41000.0
2010-10-19 12:10:00,46.44,46.5,46.43,46.47,42600.0,32.5897,32.6318,32.5827,32.6108,42600.0
2010-10-19 12:15:00,46.48,46.58,46.48,46.58,60400.0,32.6178,32.6879,32.6178,32.6879,60400.0
2010-10-19 12:20:00,46.58,46.59,46.5,46.52,92000.0,32.6879,32.695,32.6318,32.6458,92000.0
2010-10-19 12:25:00,46.52,46.58,46.49,46.57,88200.0,32.6458,32.6879,32.6248,32.6809,88200.0
2010-10-19 12:30:00,46.57,46.58,46.46,46.48,51300.0,32.6809,32.6879,32.6037,32.6178,51300.0
2010-10-19 12:35:00,46.48,46.5,46.45,46.47,32500.0,32.6178,32.6318,32.5967,32.6108,32500.0
2010-10-19 12:40:00,46.47,46.57,46.47,46.54,47800.0,32.6108,32.6809,32.6108,32.6599,47800.0
2010-10-19 12:45:00,46.54,46.57,46.54,46.56,32300.0,32.6599,32.6809,32.6599,32.6739,32300.0
2010-10-19 12:50:00,46.57,46.62,46.53,46.61,59400.0,32.6809,32.716,32.6529,32.709,59400.0
2010-10-19 12:55:00,46.61,46.67,46.58,46.65,56300.0,32.709,32.7511,32.6879,32.7371,56300.0
2010-10-19 13:00:00,46.64,46.8,46.6,46.78,101100.0,32.7301,32.8423,32.702,32.8283,101100.0
2010-10-19 13:05:00,46.79,46.91,46.76,46.81,97200.0,32.8353,32.9195,32.8143,32.8494,97200.0
2010-10-19 13:10:00,46.82,46.9,46.8,46.84,77700.0,32.8564,32.9125,32.8423,32.8704,77700.0
2010-10-19 13:15:00,46.85,46.93,46.85,46.92,54400.0,32.8774,32.9336,32.8774,32.9265,54400.0
2010-10-19 13:20:00,46.93,46.94,46.76,46.78,88400.0,32.9336,32.9406,32.8143,32.8283,88400.0
2010-10-19 13:25:00,46.78,46.79,46.62,46.65,47900.0,32.8283,32.8353,32.716,32.7371,47900.0
2010-10-19 13:30:00,46.65,46.67,46.56,46.58,48500.0,32.7371,32.7511,32.6739,32.6879,48500.0
2010-10-19 13:35:00,46.57,46.62,46.54,46.58,70700.0,32.6809,32.716,32.6599,32.6879,70700.0
2010-10-19 13:40:00,46.58,46.63,46.57,46.61,41400.0,32.6879,32.723,32.6809,32.709,41400.0
2010-10-19 13:45:00,46.6,46.63,46.53,46.62,46400.0,32.702,32.723,32.6529,32.716,46400.0
2010-10-19 13:50:00,46.63,46.63,46.55,46.56,58300.0,32.723,32.723,32.6669,32.6739,58300.0
2010-10-19 13:55:00,46.55,46.58,46.33,46.45,150500.0,32.6669,32.6879,32.5125,32.5967,150500.0
2010-10-19 14:00:00,46.44,46.45,46.21,46.29,163700.0,32.5897,32.5967,32.4283,32.4844,163700.0
2010-10-19 14:05:00,46.29,46.4,46.26,46.35,107000.0,32.4844,32.5616,32.4634,32.5265,107000.0
2010-10-19 14:10:00,46.35,46.39,46.27,46.36,76700.0,32.5265,32.5546,32.4704,32.5336,76700.0
2010-10-19 14:15:00,46.35,46.4,46.28,46.3,101900.0,32.5265,32.5616,32.4774,32.4915,101900.0
2010-10-19 14:20:00,46.3,46.31,46.21,46.21,134600.0,32.4915,32.4985,32.4283,32.4283,134600.0
2010-10-19 14:25:00,46.2,46.3,46.2,46.26,124300.0,32.4213,32.4915,32.4213,32.4634,124300.0
2010-10-19 14:30:00,46.25,46.49,46.23,46.47,107500.0,32.4564,32.6248,32.4423,32.6108,107500.0
2010-10-19 14:35:00,46.46,46.54,46.39,46.49,96800.0,32.6037,32.6599,32.5546,32.6248,96800.0
2010-10-19 14:40:00,46.48,46.59,46.48,46.5,64600.0,32.6178,32.695,32.6178,32.6318,64600.0
2010-10-19 14:45:00,46.49,46.52,46.41,46.46,71000.0,32.6248,32.6458,32.5686,32.6037,71000.0
2010-10-19 14:50:00,46.46,46.61,46.46,46.5,88400.0,32.6037,32.709,32.6037,32.6318,88400.0
2010-10-19 14:55:00,46.49,46.58,46.44,46.5,113900.0,32.6248,32.6879,32.5897,32.6318,113900.0
2010-10-19 15:00:00,46.5,46.57,46.5,46.55,153700.0,32.6318,32.6809,32.6318,32.6669,153700.0
2010-10-19 15:05:00,46.56,46.64,46.54,46.54,155500.0,32.6739,32.7301,32.6599,32.6599,155500.0
2010-10-19 15:10:00,46.54,46.65,46.48,46.5,133900.0,32.6599,32.7371,32.6178,32.6318,133900.0
2010-10-19 15:15:00,46.5,46.56,46.49,46.5,67600.0,32.6318,32.6739,32.6248,32.6318,67600.0
2010-10-19 15:20:00,46.51,46.55,46.46,46.47,84800.0,32.6388,32.6669,32.6037,32.6108,84800.0
2010-10-19 15:25:00,46.47,46.5,46.2,46.21,182400.0,32.6108,32.6318,32.4213,32.4283,182400.0
2010-10-19 15:30:00,46.21,46.23,46.08,46.09,202100.0,32.4283,32.4423,32.3371,32.3441,202100.0
2010-10-19 15:35:00,46.11,46.28,46.09,46.27,213500.0,32.3581,32.4774,32.3441,32.4704,213500.0
2010-10-19 15:40:00,46.27,46.54,46.26,46.54,203000.0,32.4704,32.6599,32.4634,32.6599,203000.0
2010-10-19 15:45:00,46.53,46.55,46.36,46.37,268300.0,32.6529,32.6669,32.5336,32.5406,268300.0
2010-10-19 15:50:00,46.37,46.37,46.25,46.35,208400.0,32.5406,32.5406,32.4564,32.5265,208400.0
2010-10-19 15:55:00,46.35,46.5,46.34,46.46,244500.0,32.5265,32.6318,32.5195,32.6037,244500.0
2010-10-20 09:30:00,46.45,46.68,46.08,46.63,99100.0,32.5967,32.7581,32.3371,32.723,99100.0
2010-10-20 09:35:00,46.63,46.63,46.42,46.56,79700.0,32.723,32.723,32.5757,32.6739,79700.0
2010-10-20 09:40:00,46.56,46.88,46.53,46.88,81900.0,32.6739,32.8985,32.6529,32.8985,81900.0
2010-10-20 09:45:00,46.88,46.93,46.82,46.92,62900.0,32.8985,32.9336,32.8564,32.9265,62900.0
2010-10-20 09:50:00,46.91,46.99,46.88,46.88,139400.0,32.9195,32.9757,32.8985,32.8985,139400.0
2010-10-20 09:55:00,46.89,46.97,46.84,46.84,60400.0,32.9055,32.9616,32.8704,32.8704,60400.0
2010-10-20 10:00:00,46.84,46.87,46.78,46.85,52900.0,32.8704,32.8915,32.8283,32.8774,52900.0
2010-10-20 10:05:00,46.85,46.98,46.85,46.91,36700.0,32.8774,32.9687,32.8774,32.9195,36700.0
2010-10-20 10:10:00,46.92,46.95,46.79,46.81,50600.0,32.9265,32.9476,32.8353,32.8494,50600.0
2010-10-20 10:15:00,46.8,46.84,46.76,46.77,42900.0,32.8423,32.8704,32.8143,32.8213,42900.0
2010-10-20 10:20:00,46.78,46.88,46.76,46.88,40400.0,32.8283,32.8985,32.8143,32.8985,40400.0
2010-10-20 10:25:00,46.87,46.98,46.84,46.97,47200.0,32.8915,32.9687,32.8704,32.9616,47200.0
2010-10-20 10:30:00,46.98,47.06,46.97,47.01,91400.0,32.9687,33.0248,32.9616,32.9897,91400.0
2010-10-20 10:35:00,47.04,47.1,47.01,47.1,49300.0,33.0108,33.0529,32.9897,33.0529,49300.0
2010-10-20 10:40:00,47.1,47.14,47.03,47.03,98800.0,33.0529,33.0809,33.0037,33.0037,98800.0
2010-10-20 10:45:00,47.05,47.11,47.05,47.08,40800.0,33.0178,33.0599,33.0178,33.0388,40800.0
2010-10-20 10:50:00,47.07,47.12,47.07,47.08,63100.0,33.0318,33.0669,33.0318,33.0388,63100.0
2010-10-20 10:55:00,47.09,47.11,46.99,47.03,64100.0,33.0458,33.0599,32.9757,33.0037,64100.0
2010-10-20 11:00:00,47.05,47.08,46.93,46.93,48800.0,33.0178,33.0388,32.9336,32.9336,48800.0
2010-10-20 11:05:00,46.94,47.04,46.93,47.03,41500.0,32.9406,33.0108,32.9336,33.0037,41500.0
2010-10-20 11:10:00,47.04,47.05,46.95,46.99,55600.0,33.0108,33.0178,32.9476,32.9757,55600.0
2010-10-20 11:15:00,46.99,47.08,46.95,47.05,26800.0,32.9757,33.0388,32.9476,33.0178,26800.0
2010-10-20 11:20:00,47.04,47.08,47.02,47.04,45600.0,33.0108,33.0388,32.9967,33.0108,45600.0
2010-10-20 11:25:00,47.04,47.09,47.02,47.02,58800.0,33.0108,33.0458,32.9967,32.9967,58800.0
2010-10-20 11:30:00,47.03,47.07,47.0,47.03,73600.0,33.0037,33.0318,32.9827,33.0037,73600.0
2010-10-20 11:35:00,47.04,47.05,46.97,46.98,44100.0,33.0108,33.0178,32.9616,32.9687,44100.0
2010-10-20 11:40:00,46.99,47.01,46.98,47.01,19200.0,32.9757,32.9897,32.9687,32.9897,19200.0
2010-10-20 11:45:00,47.0,47.01,46.95,46.98,23000.0,32.9827,32.9897,32.9476,32.9687,23000.0
2010-10-20 11:50:00,46.98,47.0,46.95,46.96,34700.0,32.9687,32.9827,32.9476,32.9546,34700.0
2010-10-20 11:55:00,46.97,46.98,46.9,46.9,32600.0,32.9616,32.9687,32.9125,32.9125,32600.0
2010-10-20 12:00:00,46.9,47.01,46.89,46.99,65700.0,32.9125,32.9897,32.9055,32.9757,65700.0
2010-10-20 12:05:00,46.99,46.99,46.91,46.93,51200.0,32.9757,32.9757,32.9195,32.9336,51200.0
2010-10-20 12:10:00,46.94,47.0,46.92,46.97,36600.0,32.9406,32.9827,32.9265,32.9616,36600.0
2010-10-20 12:15:00,46.98,47.04,46.98,47.01,45500.0,32.9687,33.0108,32.9687,32.9897,45500.0
2010-10-20 12:20:00,46.99,47.02,46.96,46.99,20100.0,32.9757,32.9967,32.9546,32.9757,20100.0
2010-10-20 12:25:00,46.99,47.0,46.88,46.9,37300.0,32.9757,32.9827,32.8985,32.9125,37300.0
2010-10-20 12:30:00,46.89,47.01,46.89,46.99,33000.0,32.9055,32.9897,32.9055,32.9757,33000.0
2010-10-20 12:35:00,47.0,47.04,47.0,47.04,19800.0,32.9827,33.0108,32.9827,33.0108,19800.0
2010-10-20 12:40:00,47.03,47.04,47.01,47.02,22000.0,33.0037,33.0108,32.9897,32.9967,22000.0
2010-10-20 12:45:00,47.01,47.03,47.01,47.02,51500.0,32.9897,33.0037,32.9897,32.9967,51500.0
2010-10-20 12:50:00,47.02,47.02,46.96,46.96,34000.0,32.9967,32.9967,32.9546,32.9546,34000.0
2010-10-20 12:55:00,46.96,46.97,46.86,46.86,46900.0,32.9546,32.9616,32.8844,32.8844,46900.0
2010-10-20 13:00:00,46.86,46.86,46.8,46.8,63100.0,32.8844,32.8844,32.8423,32.8423,63100.0
2010-10-20 13:05:00,46.8,46.83,46.78,46.8,40000.0,32.8423,32.8634,32.8283,32.8423,40000.0
2010-10-20 13:10:00,46.8,46.8,46.68,46.69,74700.0,32.8423,32.8423,32.7581,32.7651,74700.0
2010-10-20 13:15:00,46.69,46.75,46.67,46.69,65200.0,32.7651,32.8072,32.7511,32.7651,65200.0
2010-10-20 13:20:00,46.7,46.72,46.67,46.7,95600.0,32.7722,32.7862,32.7511,32.7722,95600.0
2010-10-20 13:25:00,46.69,46.71,46.56,46.57,72500.0,32.7651,32.7792,32.6739,32.6809,72500.0
2010-10-20 13:30:00,46.57,46.58,46.51,46.52,99400.0,32.6809,32.6879,32.6388,32.6458,99400.0
2010-10-20 13:35:00,46.52,46.59,46.51,46.51,58800.0,32.6458,32.695,32.6388,32.6388,58800.0
2010-10-20 13:40:00,46.51,46.54,46.48,46.48,40600.0,32.6388,32.6599,32.6178,32.6178,40600.0
2010-10-20 13:45:00,46.49,46.52,46.41,46.43,80100.0,32.6248,32.6458,32.5686,32.5827,80100.0
2010-10-20 13:50:00,46.43,46.43,46.29,46.29,103300.0,32.5827,32.5827,32.4844,32.4844,103300.0
2010-10-20 13:55:00,46.3,46.3,46.18,46.18,242600.0,32.4915,32.4915,32.4072,32.4072,242600.0
2010-10-20 14:00:00,46.19,46.27,46.15,46.25,215600.0,32.4143,32.4704,32.3862,32.4564,215600.0
2010-10-20 14:05:00,46.26,46.31,46.21,46.24,101600.0,32.4634,32.4985,32.4283,32.4493,101600.0
2010-10-20 14:10:00,46.24,46.39,46.24,46.35,66300.0,32.4493,32.5546,32.4493,32.5265,66300.0
2010-10-20 14:15:00,46.34,46.47,46.34,46.45,63800.0,32.5195,32.6108,32.5195,32.5967,63800.0
2010-10-20 14:20:00,46.45,46.5,46.41,46.41,29300.0,32.5967,32.6318,32.5686,32.5686,29300.0
2010-10-20 14:25:00,46.41,46.51,46.4,46.51,59800.0,32.5686,32.6388,32.5616,32.6388,59800.0
2010-10-20 14:30:00,46.51,46.65,46.51,46.62,68200.0,32.6388,32.7371,32.6388,32.716,68200.0
2010-10-20 14:35:00,46.62,46.72,46.61,46.69,96600.0,32.716,32.7862,32.709,32.7651,96600.0
2010-10-20 14:40:00,46.69,46.69,46.59,46.67,60100.0,32.7651,32.7651,32.695,32.7511,60100.0
2010-10-20 14:45:00,46.67,46.68,46.56,46.58,30400.0,32.7511,32.7581,32.6739,32.6879,30400.0
2010-10-20 14:50:00,46.58,46.61,46.56,46.6,37900.0,32.6879,32.709,32.6739,32.702,37900.0
2010-10-20 14:55:00,46.59,46.6,46.51,46.59,45200.0,32.695,32.702,32.6388,32.695,45200.0
2010-10-20 15:00:00,46.58,46.58,46.45,46.46,83300.0,32.6879,32.6879,32.5967,32.6037,83300.0
2010-10-20 15:05:00,46.46,46.51,46.42,46.51,62100.0,32.6037,32.6388,32.5757,32.6388,62100.0
2010-10-20 15:10:00,46.52,46.55,46.5,46.55,25300.0,32.6458,32.6669,32.6318,32.6669,25300.0
2010-10-20 15:15:00,46.55,46.67,46.55,46.63,54200.0,32.6669,32.7511,32.6669,32.723,54200.0
2010-10-20 15:20:00,46.64,46.7,46.63,46.66,50600.0,32.7301,32.7722,32.723,32.7441,50600.0
2010-10-20 15:25:00,46.67,46.7,46.66,46.68,103000.0,32.7511,32.7722,32.7441,32.7581,103000.0
2010-10-20 15:30:00,46.68,46.68,46.61,46.63,114900.0,32.7581,32.7581,32.709,32.723,114900.0
2010-10-20 15:35:00,46.62,46.63,46.46,46.54,118800.0,32.716,32.723,32.6037,32.6599,118800.0
2010-10-20 15:40:00,46.54,46.56,46.49,46.56,91200.0,32.6599,32.6739,32.6248,32.6739,91200.0
2010-10-20 15:45:00,46.56,46.63,46.55,46.61,212600.0,32.6739,32.723,32.6669,32.709,212600.0
2010-10-20 15:50:00,46.62,46.65,46.49,46.5,150600.0,32.716,32.7371,32.6248,32.6318,150600.0
2010-10-20 15:55:00,46.5,46.59,46.49,46.55,183500.0,32.6318,32.695,32.6248,32.6669,183500.0
2010-10-21 09:30:00,46.82,46.9,46.64,46.79,90200.0,32.8564,32.9125,32.7301,32.8353,90200.0
2010-10-21 09:35:00,46.77,46.85,46.68,46.76,77300.0,32.8213,32.8774,32.7581,32.8143,77300.0
2010-10-21 09:40:00,46.78,46.82,46.73,46.73,60800.0,32.8283,32.8564,32.7932,32.7932,60800.0
2010-10-21 09:45:00,46.74,46.78,46.69,46.74,68000.0,32.8002,32.8283,32.7651,32.8002,68000.0
2010-10-21 09:50:00,46.73,46.74,46.67,46.7,102600.0,32.7932,32.8002,32.7511,32.7722,102600.0
2010-10-21 09:55:00,46.7,46.83,46.69,46.79,175000.0,32.7722,32.8634,32.7651,32.8353,175000.0
2010-10-21 10:00:00,46.8,46.82,46.68,46.82,93300.0,32.8423,32.8564,32.7581,32.8564,93300.0
2010-10-21 10:05:00,46.81,46.95,46.75,46.94,148300.0,32.8494,32.9476,32.8072,32.9406,148300.0
2010-10-21 10:10:00,46.93,47.1,46.93,47.08,102600.0,32.9336,33.0529,32.9336,33.0388,102600.0
2010-10-21 10:15:00,47.08,47.16,47.04,47.13,105100.0,33.0388,33.095,33.0108,33.0739,105100.0
2010-10-21 10:20:00,47.14,47.19,47.08,47.15,68700.0,33.0809,33.116,33.0388,33.088,68700.0
2010-10-21 10:25:00,47.15,47.2,47.12,47.15,49500.0,33.088,33.123,33.0669,33.088,49500.0
2010-10-21 10:30:00,47.14,47.18,47.13,47.16,45200.0,33.0809,33.109,33.0739,33.095,45200.0
2010-10-21 10:35:00,47.15,47.22,47.14,47.18,41600.0,33.088,33.1371,33.0809,33.109,41600.0
2010-10-21 10:40:00,47.19,47.22,47.13,47.14,32300.0,33.116,33.1371,33.0739,33.0809,32300.0
2010-10-21 10:45:00,47.13,47.15,47.05,47.07,39500.0,33.0739,33.088,33.0178,33.0318,39500.0
2010-10-21 10:50:00,47.07,47.14,47.07,47.12,52900.0,33.0318,33.0809,33.0318,33.0669,52900.0
2010-10-21 10:55:00,47.12,47.14,47.1,47.13,29500.0,33.0669,33.0809,33.0529,33.0739,29500.0
2010-10-21 11:00:00,47.13,47.18,47.1,47.12,46500.0,33.0739,33.109,33.0529,33.0669,46500.0
2010-10-21 11:05:00,47.12,47.14,47.09,47.11,22800.0,33.0669,33.0809,33.0458,33.0599,22800.0
2010-10-21 11:10:00,47.1,47.11,47.05,47.07,57300.0,33.0529,33.0599,33.0178,33.0318,57300.0
2010-10-21 11:15:00,47.06,47.08,47.04,47.06,51500.0,33.0248,33.0388,33.0108,33.0248,51500.0
2010-10-21 11:20:00,47.07,47.12,47.04,47.05,56100.0,33.0318,33.0669,33.0108,33.0178,56100.0
2010-10-21 11:25:00,47.05,47.06,46.97,46.99,104600.0,33.0178,33.0248,32.9616,32.9757,104600.0
2010-10-21 11:30:00,46.99,47.0,46.94,46.96,35800.0,32.9757,32.9827,32.9406,32.9546,35800.0
2010-10-21 11:35:00,46.97,46.97,46.74,46.77,49400.0,32.9616,32.9616,32.8002,32.8213,49400.0
2010-10-21 11:40:00,46.77,46.77,46.63,46.69,57400.0,32.8213,32.8213,32.723,32.7651,57400.0
2010-10-21 11:45:00,46.68,46.72,46.64,46.66,81400.0,32.7581,32.7862,32.7301,32.7441,81400.0
2010-10-21 11:50:00,46.66,46.67,46.62,46.66,29000.0,32.7441,32.7511,32.716,32.7441,29000.0
2010-10-21 11:55:00,46.66,46.83,46.65,46.81,60400.0,32.7441,32.8634,32.7371,32.8494,60400.0
2010-10-21 12:00:00,46.8,46.82,46.75,46.76,28800.0,32.8423,32.8564,32.8072,32.8143,28800.0
2010-10-21 12:05:00,46.77,46.8,46.74,46.79,34500.0,32.8213,32.8423,32.8002,32.8353,34500.0
2010-10-21 12:10:00,46.78,46.8,46.75,46.76,22100.0,32.8283,32.8423,32.8072,32.8143,22100.0
2010-10-21 12:15:00,46.76,46.82,46.73,46.82,35100.0,32.8143,32.8564,32.7932,32.8564,35100.0
2010-10-21 12:20:00,46.82,46.86,46.8,46.82,17400.0,32.8564,32.8844,32.8423,32.8564,17400.0
2010-10-21 12:25:00,46.82,46.87,46.81,46.87,16900.0,32.8564,32.8915,32.8494,32.8915,16900.0
2010-10-21 12:30:00,46.87,46.87,46.83,46.84,47600.0,32.8915,32.8915,32.8634,32.8704,47600.0
2010-10-21 12:35:00,46.83,46.84,46.69,46.72,22700.0,32.8634,32.8704,32.7651,32.7862,22700.0
2010-10-21 12:40:00,46.71,46.76,46.69,46.74,11500.0,32.7792,32.8143,32.7651,32.8002,11500.0
2010-10-21 12:45:00,46.75,46.75,46.66,46.74,13800.0,32.8072,32.8072,32.7441,32.8002,13800.0
2010-10-21 12:50:00,46.74,46.75,46.69,46.72,12400.0,32.8002,32.8072,32.7651,32.7862,12400.0
2010-10-21 12:55:00,46.74,46.81,46.74,46.79,25900.0,32.8002,32.8494,32.8002,32.8353,25900.0
2010-10-21 13:00:00,46.8,46.89,46.79,46.89,20000.0,32.8423,32.9055,32.8353,32.9055,20000.0
2010-10-21 13:05:00,46.89,46.89,46.82,46.85,10300.0,32.9055,32.9055,32.8564,32.8774,10300.0
2010-10-21 13:10:00,46.84,46.9,46.84,46.9,19200.0,32.8704,32.9125,32.8704,32.9125,19200.0
2010-10-21 13:15:00,46.9,46.9,46.85,46.89,16300.0,32.9125,32.9125,32.8774,32.9055,16300.0
2010-10-21 13:20:00,46.88,46.88,46.82,46.83,17700.0,32.8985,32.8985,32.8564,32.8634,17700.0
2010-10-21 13:25:00,46.84,46.87,46.83,46.85,19000.0,32.8704,32.8915,32.8634,32.8774,19000.0
2010-10-21 13:30:00,46.85,46.85,46.75,46.8,46000.0,32.8774,32.8774,32.8072,32.8423,46000.0
2010-10-21 13:35:00,46.81,46.85,46.8,46.83,21000.0,32.8494,32.8774,32.8423,32.8634,21000.0
2010-10-21 13:40:00,46.83,46.85,46.74,46.76,51100.0,32.8634,32.8774,32.8002,32.8143,51100.0
2010-10-21 13:45:00,46.76,46.77,46.62,46.65,23700.0,32.8143,32.8213,32.716,32.7371,23700.0
2010-10-21 13:50:00,46.66,46.68,46.51,46.54,24800.0,32.7441,32.7581,32.6388,32.6599,24800.0
2010-10-21 13:55:00,46.55,46.58,46.45,46.49,32400.0,32.6669,32.6879,32.5967,32.6248,32400.0
2010-10-21 14:00:00,46.48,46.54,46.44,46.53,21400.0,32.6178,32.6599,32.5897,32.6529,21400.0
2010-10-21 14:05:00,46.54,46.58,46.53,46.58,22600.0,32.6599,32.6879,32.6529,32.6879,22600.0
2010-10-21 14:10:00,46.58,46.65,46.57,46.6,48800.0,32.6879,32.7371,32.6809,32.702,48800.0
2010-10-21 14:15:00,46.61,46.66,46.58,46.66,29400.0,32.709,32.7441,32.6879,32.7441,29400.0
2010-10-21 14:20:00,46.67,46.68,46.58,46.6,16400.0,32.7511,32.7581,32.6879,32.702,16400.0
2010-10-21 14:25:00,46.61,46.67,46.6,46.63,10300.0,32.709,32.7511,32.702,32.723,10300.0
2010-10-21 14:30:00,46.62,46.67,46.58,46.59,30100.0,32.716,32.7511,32.6879,32.695,30100.0
2010-10-21 14:35:00,46.58,46.61,46.56,46.59,32300.0,32.6879,32.709,32.6739,32.695,32300.0
2010-10-21 14:40:00,46.57,46.66,46.57,46.63,27700.0,32.6809,32.7441,32.6809,32.723,27700.0
2010-10-21 14:45:00,46.64,46.68,46.61,46.63,19500.0,32.7301,32.7581,32.709,32.723,19500.0
2010-10-21 14:50:00,46.63,46.71,46.6,46.71,37100.0,32.723,32.7792,32.702,32.7792,37100.0
2010-10-21 14:55:00,46.71,46.73,46.69,46.72,30900.0,32.7792,32.7932,32.7651,32.7862,30900.0
2010-10-21 15:00:00,46.72,46.8,46.71,46.79,46300.0,32.7862,32.8423,32.7792,32.8353,46300.0
2010-10-21 15:05:00,46.79,46.8,46.76,46.76,46100.0,32.8353,32.8423,32.8143,32.8143,46100.0
2010-10-21 15:10:00,46.76,46.78,46.74,46.78,35800.0,32.8143,32.8283,32.8002,32.8283,35800.0
2010-10-21 15:15:00,46.79,46.92,46.78,46.88,43700.0,32.8353,32.9265,32.8283,32.8985,43700.0
2010-10-21 15:20:00,46.89,46.97,46.89,46.97,37600.0,32.9055,32.9616,32.9055,32.9616,37600.0
2010-10-21 15:25:00,46.98,46.99,46.92,46.95,23600.0,32.9687,32.9757,32.9265,32.9476,23600.0
2010-10-21 15:30:00,46.94,46.97,46.88,46.9,85100.0,32.9406,32.9616,32.8985,32.9125,85100.0
2010-10-21 15:35:00,46.91,46.98,46.91,46.97,44200.0,32.9195,32.9687,32.9195,32.9616,44200.0
2010-10-21 15:40:00,46.98,46.99,46.94,46.95,67300.0,32.9687,32.9757,32.9406,32.9476,67300.0
2010-10-21 15:45:00,46.95,46.97,46.88,46.95,99200.0,32.9476,32.9616,32.8985,32.9476,99200.0
2010-10-21 15:50:00,46.94,46.99,46.92,46.99,120900.0,32.9406,32.9757,32.9265,32.9757,120900.0
2010-10-21 15:55:00,46.99,47.02,46.96,47.01,178400.0,32.9757,32.9967,32.9546,32.9897,178400.0
2010-10-22 09:30:00,47.12,47.2,46.8,46.81,70900.0,33.0669,33.123,32.8423,32.8494,70900.0
2010-10-22 09:35:00,46.8,46.83,46.68,46.73,82300.0,32.8423,32.8634,32.7581,32.7932,82300.0
2010-10-22 09:40:00,46.73,46.89,46.66,46.74,53800.0,32.7932,32.9055,32.7441,32.8002,53800.0
2010-10-22 09:45:00,46.75,46.86,46.71,46.74,58100.0,32.8072,32.8844,32.7792,32.8002,58100.0
2010-10-22 09:50:00,46.74,46.8,46.7,46.7,52600.0,32.8002,32.8423,32.7722,32.7722,52600.0
2010-10-22 09:55:00,46.69,46.71,46.54,46.55,39400.0,32.7651,32.7792,32.6599,32.6669,39400.0
2010-10-22 10:00:00,46.55,46.61,46.5,46.58,46400.0,32.6669,32.709,32.6318,32.6879,46400.0
2010-10-22 10:05:00,46.58,46.62,46.48,46.51,55100.0,32.6879,32.716,32.6178,32.6388,55100.0
2010-10-22 10:10:00,46.5,46.55,46.47,46.54,66800.0,32.6318,32.6669,32.6108,32.6599,66800.0
2010-10-22 10:15:00,46.53,46.53,46.48,46.5,52100.0,32.6529,32.6529,32.6178,32.6318,52100.0
2010-10-22 10:20:00,46.5,46.5,46.41,46.42,61300.0,32.6318,32.6318,32.5686,32.5757,61300.0
2010-10-22 10:25:00,46.41,46.48,46.4,46.48,34000.0,32.5686,32.6178,32.5616,32.6178,34000.0
2010-10-22 10:30:00,46.48,46.51,46.43,46.48,44100.0,32.6178,32.6388,32.5827,32.6178,44100.0
2010-10-22 10:35:00,46.47,46.51,46.41,46.42,22200.0,32.6108,32.6388,32.5686,32.5757,22200.0
2010-10-22 10:40:00,46.43,46.43,46.34,46.4,40200.0,32.5827,32.5827,32.5195,32.5616,40200.0
2010-10-22 10:45:00,46.39,46.4,46.33,46.33,48800.0,32.5546,32.5616,32.5125,32.5125,48800.0
2010-10-22 10:50:00,46.33,46.39,46.33,46.35,74600.0,32.5125,32.5546,32.5125,32.5265,74600.0
2010-10-22 10:55:00,46.35,46.36,46.26,46.26,173100.0,32.5265,32.5336,32.4634,32.4634,173100.0
2010-10-22 11:00:00,46.26,46.31,46.25,46.3,56300.0,32.4634,32.4985,32.4564,32.4915,56300.0
2010-10-22 11:05:00,46.3,46.3,46.14,46.15,195300.0,32.4915,32.4915,32.3792,32.3862,195300.0
2010-10-22 11:10:00,46.16,46.18,46.12,46.17,92300.0,32.3932,32.4072,32.3651,32.4002,92300.0
2010-10-22 11:15:00,46.16,46.2,46.12,46.2,97600.0,32.3932,32.4213,32.3651,32.4213,97600.0
2010-10-22 11:20:00,46.19,46.2,46.12,46.12,77000.0,32.4143,32.4213,32.3651,32.3651,77000.0
2010-10-22 11:25:00,46.11,46.15,46.1,46.13,52200.0,32.3581,32.3862,32.3511,32.3722,52200.0
2010-10-22 11:30:00,46.13,46.25,46.13,46.24,138300.0,32.3722,32.4564,32.3722,32.4493,138300.0
2010-10-22 11:35:00,46.25,46.39,46.25,46.36,106800.0,32.4564,32.5546,32.4564,32.5336,106800.0
2010-10-22 11:40:00,46.35,46.37,46.29,46.29,86600.0,32.5265,32.5406,32.4844,32.4844,86600.0
2010-10-22 11:45:00,46.29,46.35,46.28,46.28,149700.0,32.4844,32.5265,32.4774,32.4774,149700.0
2010-10-22 11:50:00,46.28,46.36,46.27,46.35,101400.0,32.4774,32.5336,32.4704,32.5265,101400.0
2010-10-22 11:55:00,46.35,46.43,46.35,46.42,48800.0,32.5265,32.5827,32.5265,32.5757,48800.0
2010-10-22 12:00:00,46.42,46.53,46.41,46.49,65100.0,32.5757,32.6529,32.5686,32.6248,65100.0
2010-10-22 12:05:00,46.48,46.59,46.46,46.58,58600.0,32.6178,32.695,32.6037,32.6879,58600.0
2010-10-22 12:10:00,46.57,46.59,46.47,46.48,78000.0,32.6809,32.695,32.6108,32.6178,78000.0
2010-10-22 12:15:00,46.48,46.53,46.48,46.52,18000.0,32.6178,32.6529,32.6178,32.6458,18000.0
2010-10-22 12:20:00,46.52,46.53,46.44,46.48,56600.0,32.6458,32.6529,32.5897,32.6178,56600.0
2010-10-22 12:25:00,46.49,46.54,46.48,46.51,52300.0,32.6248,32.6599,32.6178,32.6388,52300.0
2010-10-22 12:30:00,46.52,46.56,46.5,46.56,24700.0,32.6458,32.6739,32.6318,32.6739,24700.0
2010-10-22 12:35:00,46.56,46.63,46.56,46.6,57300.0,32.6739,32.723,32.6739,32.702,57300.0
2010-10-22 12:40:00,46.6,46.65,46.58,46.65,53500.0,32.702,32.7371,32.6879,32.7371,53500.0
2010-10-22 12:45:00,46.65,46.66,46.57,46.58,21000.0,32.7371,32.7441,32.6809,32.6879,21000.0
2010-10-22 12:50:00,46.57,46.58,46.54,46.56,18900.0,32.6809,32.6879,32.6599,32.6739,18900.0
2010-10-22 12:55:00,46.56,46.6,46.53,46.6,30600.0,32.6739,32.702,32.6529,32.702,30600.0
2010-10-22 13:00:00,46.6,46.63,46.58,46.6,63600.0,32.702,32.723,32.6879,32.702,63600.0
2010-10-22 13:05:00,46.6,46.63,46.6,46.63,113600.0,32.702,32.723,32.702,32.723,113600.0
2010-10-22 13:10:00,46.63,46.63,46.6,46.61,13500.0,32.723,32.723,32.702,32.709,13500.0
2010-10-22 13:15:00,46.61,46.64,46.6,46.6,13800.0,32.709,32.7301,32.702,32.702,13800.0
2010-10-22 13:20:00,46.61,46.62,46.6,46.61,86200.0,32.709,32.716,32.702,32.709,86200.0
2010-10-22 13:25:00,46.61,46.66,46.6,46.63,28400.0,32.709,32.7441,32.702,32.723,28400.0
2010-10-22 13:30:00,46.63,46.68,46.62,46.67,28900.0,32.723,32.7581,32.716,32.7511,28900.0
2010-10-22 13:35:00,46.68,46.7,46.67,46.68,35000.0,32.7581,32.7722,32.7511,32.7581,35000.0
2010-10-22 13:40:00,46.69,46.7,46.68,46.68,14100.0,32.7651,32.7722,32.7581,32.7581,14100.0
2010-10-22 13:45:00,46.69,46.69,46.67,46.67,10800.0,32.7651,32.7651,32.7511,32.7511,10800.0
2010-10-22 13:50:00,46.67,46.68,46.63,46.64,30100.0,32.7511,32.7581,32.723,32.7301,30100.0
2010-10-22 13:55:00,46.65,46.67,46.64,46.64,80900.0,32.7371,32.7511,32.7301,32.7301,80900.0
2010-10-22 14:00:00,46.65,46.67,46.63,46.65,61100.0,32.7371,32.7511,32.723,32.7371,61100.0
2010-10-22 14:05:00,46.65,46.69,46.64,46.69,20700.0,32.7371,32.7651,32.7301,32.7651,20700.0
2010-10-22 14:10:00,46.68,46.69,46.65,46.66,17100.0,32.7581,32.7651,32.7371,32.7441,17100.0
2010-10-22 14:15:00,46.67,46.69,46.66,46.68,20600.0,32.7511,32.7651,32.7441,32.7581,20600.0
2010-10-22 14:20:00,46.68,46.72,46.67,46.71,24000.0,32.7581,32.7862,32.7511,32.7792,24000.0
2010-10-22 14:25:00,46.72,46.77,46.69,46.77,30700.0,32.7862,32.8213,32.7651,32.8213,30700.0
2010-10-22 14:30:00,46.78,46.78,46.7,46.72,21400.0,32.8283,32.8283,32.7722,32.7862,21400.0
2010-10-22 14:35:00,46.72,46.79,46.72,46.79,51400.0,32.7862,32.8353,32.7862,32.8353,51400.0
2010-10-22 14:40:00,46.79,46.86,46.79,46.86,59200.0,32.8353,32.8844,32.8353,32.8844,59200.0
2010-10-22 14:45:00,46.85,46.9,46.85,46.87,57500.0,32.8774,32.9125,32.8774,32.8915,57500.0
2010-10-22 14:50:00,46.87,46.9,46.83,46.84,26000.0,32.8915,32.9125,32.8634,32.8704,26000.0
2010-10-22 14:55:00,46.83,46.85,46.81,46.83,42400.0,32.8634,32.8774,32.8494,32.8634,42400.0
2010-10-22 15:00:00,46.82,46.82,46.75,46.79,58100.0,32.8564,32.8564,32.8072,32.8353,58100.0
2010-10-22 15:05:00,46.79,46.79,46.72,46.73,78800.0,32.8353,32.8353,32.7862,32.7932,78800.0
2010-10-22 15:10:00,46.72,46.73,46.62,46.62,50500.0,32.7862,32.7932,32.716,32.716,50500.0
2010-10-22 15:15:00,46.62,46.64,46.6,46.6,50700.0,32.716,32.7301,32.702,32.702,50700.0
2010-10-22 15:20:00,46.61,46.65,46.6,46.6,60800.0,32.709,32.7371,32.702,32.702,60800.0
2010-10-22 15:25:00,46.6,46.67,46.6,46.65,31000.0,32.702,32.7511,32.702,32.7371,31000.0
2010-10-22 15:30:00,46.64,46.65,46.58,46.59,103900.0,32.7301,32.7371,32.6879,32.695,103900.0
2010-10-22 15:35:00,46.6,46.63,46.57,46.58,43400.0,32.702,32.723,32.6809,32.6879,43400.0
2010-10-22 15:40:00,46.57,46.6,46.56,46.58,44800.0,32.6809,32.702,32.6739,32.6879,44800.0
2010-10-22 15:45:00,46.58,46.68,46.58,46.67,96200.0,32.6879,32.7581,32.6879,32.7511,96200.0
2010-10-22 15:50:00,46.68,46.76,46.67,46.74,120200.0,32.7581,32.8143,32.7511,32.8002,120200.0
2010-10-22 15:55:00,46.74,46.74,46.69,46.7,167400.0,32.8002,32.8002,32.7651,32.7722,167400.0
2010-10-25 09:30:00,47.05,47.15,46.93,46.97,72300.0,33.0178,33.088,32.9336,32.9616,72300.0
2010-10-25 09:35:00,47.03,47.47,47.02,47.42,45000.0,33.0037,33.3125,32.9967,33.2774,45000.0
2010-10-25 09:40:00,47.42,47.5,47.38,47.4,34700.0,33.2774,33.3336,33.2494,33.2634,34700.0
2010-10-25 09:45:00,47.39,47.44,47.37,47.41,12300.0,33.2564,33.2915,33.2423,33.2704,12300.0
2010-10-25 09:50:00,47.41,47.5,47.4,47.5,45500.0,33.2704,33.3336,33.2634,33.3336,45500.0
2010-10-25 09:55:00,47.48,47.59,47.48,47.57,28400.0,33.3195,33.3967,33.3195,33.3827,28400.0
2010-10-25 10:00:00,47.57,47.76,47.51,47.56,64600.0,33.3827,33.516,33.3406,33.3757,64600.0
2010-10-25 10:05:00,47.56,47.56,47.41,47.42,30800.0,33.3757,33.3757,33.2704,33.2774,30800.0
2010-10-25 10:10:00,47.42,47.48,47.4,47.41,10300.0,33.2774,33.3195,33.2634,33.2704,10300.0
2010-10-25 10:15:00,47.42,47.47,47.38,47.42,16300.0,33.2774,33.3125,33.2494,33.2774,16300.0
2010-10-25 10:20:00,47.42,47.42,47.31,47.31,34400.0,33.2774,33.2774,33.2002,33.2002,34400.0
2010-10-25 10:25:00,47.32,47.4,47.32,47.35,34600.0,33.2072,33.2634,33.2072,33.2283,34600.0
2010-10-25 10:30:00,47.34,47.37,47.25,47.32,20900.0,33.2213,33.2423,33.1581,33.2072,20900.0
2010-10-25 10:35:00,47.32,47.32,47.22,47.24,24300.0,33.2072,33.2072,33.1371,33.1511,24300.0
2010-10-25 10:40:00,47.25,47.27,47.06,47.12,23000.0,33.1581,33.1722,33.0248,33.0669,23000.0
2010-10-25 10:45:00,47.12,47.22,47.11,47.19,41700.0,33.0669,33.1371,33.0599,33.116,41700.0
2010-10-25 10:50:00,47.18,47.19,47.1,47.12,27900.0,33.109,33.116,33.0529,33.0669,27900.0
2010-10-25 10:55:00,47.12,47.14,47.04,47.08,26900.0,33.0669,33.0809,33.0108,33.0388,26900.0
2010-10-25 11:00:00,47.07,47.09,46.94,46.95,51400.0,33.0318,33.0458,32.9406,32.9476,51400.0
2010-10-25 11:05:00,46.95,46.97,46.88,46.94,108300.0,32.9476,32.9616,32.8985,32.9406,108300.0
2010-10-25 11:10:00,46.95,47.08,46.93,47.08,40100.0,32.9476,33.0388,32.9336,33.0388,40100.0
2010-10-25 11:15:00,47.08,47.12,46.99,47.11,35100.0,33.0388,33.0669,32.9757,33.0599,35100.0
2010-10-25 11:20:00,47.11,47.19,47.11,47.19,18700.0,33.0599,33.116,33.0599,33.116,18700.0
2010-10-25 11:25:00,47.19,47.23,47.18,47.23,19800.0,33.116,33.1441,33.109,33.1441,19800.0
2010-10-25 11:30:00,47.23,47.34,47.23,47.3,22300.0,33.1441,33.2213,33.1441,33.1932,22300.0
2010-10-25 11:35:00,47.31,47.33,47.24,47.27,52000.0,33.2002,33.2143,33.1511,33.1722,52000.0
2010-10-25 11:40:00,47.27,47.32,47.23,47.32,28700.0,33.1722,33.2072,33.1441,33.2072,28700.0
2010-10-25 11:45:00,47.32,47.38,47.3,47.38,42300.0,33.2072,33.2494,33.1932,33.2494,42300.0
2010-10-25 11:50:00,47.38,47.39,47.2,47.21,119900.0,33.2494,33.2564,33.123,33.1301,119900.0
2010-10-25 11:55:00,47.21,47.22,47.18,47.18,14400.0,33.1301,33.1371,33.109,33.109,14400.0
2010-10-25 12:00:00,47.18,47.2,47.14,47.16,25000.0,33.109,33.123,33.0809,33.095,25000.0
2010-10-25 12:05:00,47.16,47.17,47.11,47.14,26100.0,33.095,33.102,33.0599,33.0809,26100.0
2010-10-25 12:10:00,47.13,47.16,47.13,47.16,20200.0,33.0739,33.095,33.0739,33.095,20200.0
2010-10-25 12:15:00,47.16,47.17,47.13,47.15,32100.0,33.095,33.102,33.0739,33.088,32100.0
2010-10-25 12:20:00,47.15,47.15,46.99,47.1,34300.0,33.088,33.088,32.9757,33.0529,34300.0
2010-10-25 12:25:00,47.1,47.13,47.05,47.1,16200.0,33.0529,33.0739,33.0178,33.0529,16200.0
2010-10-25 12:30:00,47.1,47.11,47.02,47.03,11300.0,33.0529,33.0599,32.9967,33.0037,11300.0
2010-10-25 12:35:00,47.02,47.07,47.01,47.03,18900.0,32.9967,33.0318,32.9897,33.0037,18900.0
2010-10-25 12:40:00,47.03,47.05,47.01,47.01,46400.0,33.0037,33.0178,32.9897,32.9897,46400.0
2010-10-25 12:45:00,47.01,47.07,47.01,47.06,14800.0,32.9897,33.0318,32.9897,33.0248,14800.0
2010-10-25 12:50:00,47.05,47.06,46.98,46.98,16900.0,33.0178,33.0248,32.9687,32.9687,16900.0
2010-10-25 12:55:00,46.98,47.06,46.98,47.03,13900.0,32.9687,33.0248,32.9687,33.0037,13900.0
2010-10-25 13:00:00,47.02,47.12,47.0,47.09,24200.0,32.9967,33.0669,32.9827,33.0458,24200.0
2010-10-25 13:05:00,47.09,47.12,47.07,47.12,14100.0,33.0458,33.0669,33.0318,33.0669,14100.0
2010-10-25 13:10:00,47.11,47.13,47.1,47.11,11000.0,33.0599,33.0739,33.0529,33.0599,11000.0
2010-10-25 13:15:00,47.11,47.17,47.09,47.12,15000.0,33.0599,33.102,33.0458,33.0669,15000.0
2010-10-25 13:20:00,47.13,47.18,47.13,47.17,14300.0,33.0739,33.109,33.0739,33.102,14300.0
2010-10-25 13:25:00,47.17,47.22,47.16,47.18,11000.0,33.102,33.1371,33.095,33.109,11000.0
2010-10-25 13:30:00,47.19,47.22,47.17,47.17,11000.0,33.116,33.1371,33.102,33.102,11000.0
2010-10-25 13:35:00,47.18,47.25,47.17,47.24,16900.0,33.109,33.1581,33.102,33.1511,16900.0
2010-10-25 13:40:00,47.24,47.3,47.23,47.3,23400.0,33.1511,33.1932,33.1441,33.1932,23400.0
2010-10-25 13:45:00,47.29,47.3,47.26,47.27,26200.0,33.1862,33.1932,33.1651,33.1722,26200.0
2010-10-25 13:50:00,47.27,47.27,47.21,47.22,15800.0,33.1722,33.1722,33.1301,33.1371,15800.0
2010-10-25 13:55:00,47.22,47.24,47.19,47.22,21200.0,33.1371,33.1511,33.116,33.1371,21200.0
2010-10-25 14:00:00,47.22,47.23,47.16,47.16,16500.0,33.1371,33.1441,33.095,33.095,16500.0
2010-10-25 14:05:00,47.16,47.21,47.15,47.2,12500.0,33.095,33.1301,33.088,33.123,12500.0
2010-10-25 14:10:00,47.21,47.22,47.16,47.16,13000.0,33.1301,33.1371,33.095,33.095,13000.0
2010-10-25 14:15:00,47.16,47.2,47.15,47.18,15700.0,33.095,33.123,33.088,33.109,15700.0
2010-10-25 14:20:00,47.18,47.23,47.18,47.19,9800.0,33.109,33.1441,33.109,33.116,9800.0
2010-10-25 14:25:00,47.2,47.2,47.17,47.17,20800.0,33.123,33.123,33.102,33.102,20800.0
2010-10-25 14:30:00,47.18,47.22,47.14,47.16,19700.0,33.109,33.1371,33.0809,33.095,19700.0
2010-10-25 14:35:00,47.16,47.17,47.03,47.12,29800.0,33.095,33.102,33.0037,33.0669,29800.0
2010-10-25 14:40:00,47.13,47.13,47.04,47.06,25700.0,33.0739,33.0739,33.0108,33.0248,25700.0
2010-10-25 14:45:00,47.06,47.12,47.06,47.09,23900.0,33.0248,33.0669,33.0248,33.0458,23900.0
2010-10-25 14:50:00,47.09,47.16,47.09,47.12,34500.0,33.0458,33.095,33.0458,33.0669,34500.0
2010-10-25 14:55:00,47.12,47.13,47.08,47.12,13500.0,33.0669,33.0739,33.0388,33.0669,13500.0
2010-10-25 15:00:00,47.12,47.17,47.12,47.13,21500.0,33.0669,33.102,33.0669,33.0739,21500.0
2010-10-25 15:05:00,47.15,47.15,47.1,47.11,26800.0,33.088,33.088,33.0529,33.0599,26800.0
2010-10-25 15:10:00,47.11,47.13,47.09,47.1,30800.0,33.0599,33.0739,33.0458,33.0529,30800.0
2010-10-25 15:15:00,47.1,47.12,47.08,47.09,26800.0,33.0529,33.0669,33.0388,33.0458,26800.0
2010-10-25 15:20:00,47.1,47.15,47.08,47.12,56600.0,33.0529,33.088,33.0388,33.0669,56600.0
2010-10-25 15:25:00,47.12,47.2,47.12,47.19,35800.0,33.0669,33.123,33.0669,33.116,35800.0
2010-10-25 15:30:00,47.18,47.21,47.08,47.08,65600.0,33.109,33.1301,33.0388,33.0388,65600.0
2010-10-25 15:35:00,47.08,47.09,46.94,46.94,67500.0,33.0388,33.0458,32.9406,32.9406,67500.0
2010-10-25 15:40:00,46.94,47.01,46.91,46.99,112200.0,32.9406,32.9897,32.9195,32.9757,112200.0
2010-10-25 15:45:00,46.98,46.99,46.8,46.85,161100.0,32.9687,32.9757,32.8423,32.8774,161100.0
2010-10-25 15:50:00,46.84,46.91,46.8,46.91,115200.0,32.8704,32.9195,32.8423,32.9195,115200.0
2010-10-25 15:55:00,46.92,46.95,46.87,46.92,171500.0,32.9265,32.9476,32.8915,32.9265,171500.0
2010-10-26 09:30:00,46.61,46.64,46.5,46.59,45800.0,32.709,32.7301,32.6318,32.695,45800.0
2010-10-26 09:35:00,46.61,46.61,46.41,46.47,49400.0,32.709,32.709,32.5686,32.6108,49400.0
2010-10-26 09:40:00,46.45,46.51,46.35,46.41,26200.0,32.5967,32.6388,32.5265,32.5686,26200.0
2010-10-26 09:45:00,46.41,46.54,46.38,46.53,25200.0,32.5686,32.6599,32.5476,32.6529,25200.0
2010-10-26 09:50:00,46.53,46.58,46.48,46.49,36200.0,32.6529,32.6879,32.6178,32.6248,36200.0
2010-10-26 09:55:00,46.49,46.53,46.47,46.48,21200.0,32.6248,32.6529,32.6108,32.6178,21200.0
2010-10-26 10:00:00,46.47,46.55,46.47,46.51,76200.0,32.6108,32.6669,32.6108,32.6388,76200.0
2010-10-26 10:05:00,46.51,46.55,46.46,46.53,65300.0,32.6388,32.6669,32.6037,32.6529,65300.0
2010-10-26 10:10:00,46.53,46.54,46.46,46.51,44500.0,32.6529,32.6599,32.6037,32.6388,44500.0
2010-10-26 10:15:00,46.52,46.59,46.51,46.54,161100.0,32.6458,32.695,32.6388,32.6599,161100.0
2010-10-26 10:20:00,46.54,46.54,46.52,46.53,68900.0,32.6599,32.6599,32.6458,32.6529,68900.0
2010-10-26 10:25:00,46.54,46.54,46.52,46.53,91700.0,32.6599,32.6599,32.6458,32.6529,91700.0
2010-10-26 10:30:00,46.53,46.54,46.43,46.43,84600.0,32.6529,32.6599,32.5827,32.5827,84600.0
2010-10-26 10:35:00,46.43,46.44,46.33,46.35,55700.0,32.5827,32.5897,32.5125,32.5265,55700.0
2010-10-26 10:40:00,46.35,46.37,46.24,46.34,65500.0,32.5265,32.5406,32.4493,32.5195,65500.0
2010-10-26 10:45:00,46.33,46.47,46.33,46.46,37800.0,32.5125,32.6108,32.5125,32.6037,37800.0
2010-10-26 10:50:00,46.46,46.5,46.44,46.47,41200.0,32.6037,32.6318,32.5897,32.6108,41200.0
2010-10-26 10:55:00,46.46,46.55,46.45,46.52,53100.0,32.6037,32.6669,32.5967,32.6458,53100.0
2010-10-26 11:00:00,46.51,46.54,46.45,46.46,49800.0,32.6388,32.6599,32.5967,32.6037,49800.0
2010-10-26 11:05:00,46.46,46.46,46.34,46.37,48000.0,32.6037,32.6037,32.5195,32.5406,48000.0
2010-10-26 11:10:00,46.37,46.46,46.33,46.43,45400.0,32.5406,32.6037,32.5125,32.5827,45400.0
2010-10-26 11:15:00,46.44,46.51,46.41,46.46,56400.0,32.5897,32.6388,32.5686,32.6037,56400.0
2010-10-26 11:20:00,46.46,46.53,46.44,46.51,53000.0,32.6037,32.6529,32.5897,32.6388,53000.0
2010-10-26 11:25:00,46.51,46.54,46.43,46.49,50600.0,32.6388,32.6599,32.5827,32.6248,50600.0
2010-10-26 11:30:00,46.49,46.5,46.46,46.47,64100.0,32.6248,32.6318,32.6037,32.6108,64100.0
2010-10-26 11:35:00,46.47,46.48,46.45,46.47,52000.0,32.6108,32.6178,32.5967,32.6108,52000.0
2010-10-26 11:40:00,46.44,46.45,46.42,46.42,26700.0,32.5897,32.5967,32.5757,32.5757,26700.0
2010-10-26 11:45:00,46.43,46.5,46.42,46.47,26500.0,32.5827,32.6318,32.5757,32.6108,26500.0
2010-10-26 11:50:00,46.48,46.5,46.47,46.49,15700.0,32.6178,32.6318,32.6108,32.6248,15700.0
2010-10-26 11:55:00,46.49,46.49,46.44,46.45,28100.0,32.6248,32.6248,32.5897,32.5967,28100.0
2010-10-26 12:00:00,46.46,46.51,46.46,46.5,36000.0,32.6037,32.6388,32.6037,32.6318,36000.0
2010-10-26 12:05:00,46.5,46.5,46.42,46.47,40200.0,32.6318,32.6318,32.5757,32.6108,40200.0
2010-10-26 12:10:00,46.48,46.51,46.47,46.5,47200.0,32.6178,32.6388,32.6108,32.6318,47200.0
2010-10-26 12:15:00,46.5,46.5,46.46,46.49,24400.0,32.6318,32.6318,32.6037,32.6248,24400.0
2010-10-26 12:20:00,46.49,46.49,46.45,46.46,16200.0,32.6248,32.6248,32.5967,32.6037,16200.0
2010-10-26 12:25:00,46.47,46.49,46.45,46.47,17400.0,32.6108,32.6248,32.5967,32.6108,17400.0
2010-10-26 12:30:00,46.46,46.47,46.44,46.47,16300.0,32.6037,32.6108,32.5897,32.6108,16300.0
2010-10-26 12:35:00,46.47,46.49,46.42,46.44,41200.0,32.6108,32.6248,32.5757,32.5897,41200.0
2010-10-26 12:40:00,46.43,46.46,46.37,46.37,22100.0,32.5827,32.6037,32.5406,32.5406,22100.0
2010-10-26 12:45:00,46.38,46.42,46.37,46.4,6800.0,32.5476,32.5757,32.5406,32.5616,6800.0
2010-10-26 12:50:00,46.4,46.41,46.37,46.37,10000.0,32.5616,32.5686,32.5406,32.5406,10000.0
2010-10-26 12:55:00,46.38,46.4,46.34,46.35,18200.0,32.5476,32.5616,32.5195,32.5265,18200.0
2010-10-26 13:00:00,46.36,46.41,46.36,46.41,8000.0,32.5336,32.5686,32.5336,32.5686,8000.0
2010-10-26 13:05:00,46.41,46.46,46.41,46.45,21100.0,32.5686,32.6037,32.5686,32.5967,21100.0
2010-10-26 13:10:00,46.45,46.46,46.42,46.42,27300.0,32.5967,32.6037,32.5757,32.5757,27300.0
2010-10-26 13:15:00,46.43,46.46,46.43,46.45,27700.0,32.5827,32.6037,32.5827,32.5967,27700.0
2010-10-26 13:20:00,46.45,46.45,46.42,46.43,12300.0,32.5967,32.5967,32.5757,32.5827,12300.0
2010-10-26 13:25:00,46.44,46.44,46.38,46.39,46600.0,32.5897,32.5897,32.5476,32.5546,46600.0
2010-10-26 13:30:00,46.4,46.45,46.4,46.45,26100.0,32.5616,32.5967,32.5616,32.5967,26100.0
2010-10-26 13:35:00,46.45,46.45,46.43,46.43,11600.0,32.5967,32.5967,32.5827,32.5827,11600.0
2010-10-26 13:40:00,46.43,46.45,46.43,46.44,34300.0,32.5827,32.5967,32.5827,32.5897,34300.0
2010-10-26 13:45:00,46.44,46.47,46.41,46.44,72100.0,32.5897,32.6108,32.5686,32.5897,72100.0
2010-10-26 13:50:00,46.44,46.45,46.37,46.39,49900.0,32.5897,32.5967,32.5406,32.5546,49900.0
2010-10-26 13:55:00,46.4,46.4,46.37,46.38,33700.0,32.5616,32.5616,32.5406,32.5476,33700.0
2010-10-26 14:00:00,46.37,46.44,46.35,46.38,91000.0,32.5406,32.5897,32.5265,32.5476,91000.0
2010-10-26 14:05:00,46.38,46.4,46.33,46.35,30700.0,32.5476,32.5616,32.5125,32.5265,30700.0
2010-10-26 14:10:00,46.34,46.4,46.31,46.4,33700.0,32.5195,32.5616,32.4985,32.5616,33700.0
2010-10-26 14:15:00,46.4,46.4,46.38,46.4,31800.0,32.5616,32.5616,32.5476,32.5616,31800.0
2010-10-26 14:20:00,46.4,46.41,46.34,46.34,37400.0,32.5616,32.5686,32.5195,32.5195,37400.0
2010-10-26 14:25:00,46.34,46.35,46.31,46.34,48000.0,32.5195,32.5265,32.4985,32.5195,48000.0
2010-10-26 14:30:00,46.35,46.35,46.26,46.3,58100.0,32.5265,32.5265,32.4634,32.4915,58100.0
2010-10-26 14:35:00,46.29,46.36,46.28,46.33,72800.0,32.4844,32.5336,32.4774,32.5125,72800.0
2010-10-26 14:40:00,46.33,46.36,46.29,46.32,69400.0,32.5125,32.5336,32.4844,32.5055,69400.0
2010-10-26 14:45:00,46.32,46.36,46.31,46.36,70200.0,32.5055,32.5336,32.4985,32.5336,70200.0
2010-10-26 14:50:00,46.37,46.41,46.37,46.41,77300.0,32.5406,32.5686,32.5406,32.5686,77300.0
2010-10-26 14:55:00,46.39,46.42,46.39,46.41,171600.0,32.5546,32.5757,32.5546,32.5686,171600.0
2010-10-26 15:00:00,46.41,46.42,46.35,46.37,49900.0,32.5686,32.5757,32.5265,32.5406,49900.0
2010-10-26 15:05:00,46.38,46.39,46.35,46.37,42100.0,32.5476,32.5546,32.5265,32.5406,42100.0
2010-10-26 15:10:00,46.38,46.4,46.36,46.37,96700.0,32.5476,32.5616,32.5336,32.5406,96700.0
2010-10-26 15:15:00,46.37,46.42,46.36,46.42,100400.0,32.5406,32.5757,32.5336,32.5757,100400.0
2010-10-26 15:20:00,46.42,46.45,46.4,46.4,92000.0,32.5757,32.5967,32.5616,32.5616,92000.0
2010-10-26 15:25:00,46.4,46.42,46.35,46.35,86300.0,32.5616,32.5757,32.5265,32.5265,86300.0
2010-10-26 15:30:00,46.36,46.39,46.34,46.36,94800.0,32.5336,32.5546,32.5195,32.5336,94800.0
2010-10-26 15:35:00,46.36,46.37,46.26,46.26,249800.0,32.5336,32.5406,32.4634,32.4634,249800.0
2010-10-26 15:40:00,46.27,46.3,46.15,46.16,203700.0,32.4704,32.4915,32.3862,32.3932,203700.0
2010-10-26 15:45:00,46.17,46.17,46.12,46.15,168700.0,32.4002,32.4002,32.3651,32.3862,168700.0
2010-10-26 15:50:00,46.15,46.17,46.13,46.14,158300.0,32.3862,32.4002,32.3722,32.3792,158300.0
2010-10-26 15:55:00,46.14,46.17,46.12,46.14,265500.0,32.3792,32.4002,32.3651,32.3792,265500.0
2010-10-27 09:30:00,45.75,45.98,45.65,45.88,97700.0,32.1055,32.2669,32.0353,32.1967,97700.0
2010-10-27 09:35:00,45.87,45.9,45.73,45.77,32000.0,32.1897,32.2108,32.0915,32.1195,32000.0
2010-10-27 09:40:00,45.76,45.9,45.74,45.88,42700.0,32.1125,32.2108,32.0985,32.1967,42700.0
2010-10-27 09:45:00,45.86,45.87,45.78,45.82,64800.0,32.1827,32.1897,32.1265,32.1546,64800.0
2010-10-27 09:50:00,45.82,45.94,45.81,45.83,56000.0,32.1546,32.2388,32.1476,32.1616,56000.0
2010-10-27 09:55:00,45.83,45.87,45.81,45.84,30200.0,32.1616,32.1897,32.1476,32.1686,30200.0
2010-10-27 10:00:00,45.85,45.95,45.77,45.88,66700.0,32.1757,32.2458,32.1195,32.1967,66700.0
2010-10-27 10:05:00,45.87,45.87,45.76,45.78,38600.0,32.1897,32.1897,32.1125,32.1265,38600.0
2010-10-27 10:10:00,45.78,45.91,45.77,45.85,43200.0,32.1265,32.2178,32.1195,32.1757,43200.0
2010-10-27 10:15:00,45.85,45.91,45.8,45.84,30600.0,32.1757,32.2178,32.1406,32.1686,30600.0
2010-10-27 10:20:00,45.84,45.85,45.73,45.75,58400.0,32.1686,32.1757,32.0915,32.1055,58400.0
2010-10-27 10:25:00,45.74,45.75,45.66,45.67,47900.0,32.0985,32.1055,32.0423,32.0493,47900.0
2010-10-27 10:30:00,45.66,45.77,45.64,45.74,33300.0,32.0423,32.1195,32.0283,32.0985,33300.0
2010-10-27 10:35:00,45.74,45.76,45.66,45.76,24200.0,32.0985,32.1125,32.0423,32.1125,24200.0
2010-10-27 10:40:00,45.76,45.78,45.75,45.76,19400.0,32.1125,32.1265,32.1055,32.1125,19400.0
2010-10-27 10:45:00,45.77,45.81,45.74,45.74,34500.0,32.1195,32.1476,32.0985,32.0985,34500.0
2010-10-27 10:50:00,45.76,45.81,45.69,45.78,64000.0,32.1125,32.1476,32.0634,32.1265,64000.0
2010-10-27 10:55:00,45.78,45.79,45.66,45.66,33900.0,32.1265,32.1336,32.0423,32.0423,33900.0
2010-10-27 11:00:00,45.66,45.69,45.64,45.66,51300.0,32.0423,32.0634,32.0283,32.0423,51300.0
2010-10-27 11:05:00,45.66,45.66,45.58,45.6,61700.0,32.0423,32.0423,31.9862,32.0002,61700.0
2010-10-27 11:10:00,45.6,45.67,45.57,45.67,43700.0,32.0002,32.0493,31.9792,32.0493,43700.0
2010-10-27 11:15:00,45.66,45.7,45.62,45.7,24600.0,32.0423,32.0704,32.0143,32.0704,24600.0
2010-10-27 11:20:00,45.69,45.75,45.68,45.74,29700.0,32.0634,32.1055,32.0564,32.0985,29700.0
2010-10-27 11:25:00,45.74,45.77,45.72,45.75,43200.0,32.0985,32.1195,32.0844,32.1055,43200.0
2010-10-27 11:30:00,45.75,45.79,45.7,45.78,31700.0,32.1055,32.1336,32.0704,32.1265,31700.0
2010-10-27 11:35:00,45.77,45.82,45.77,45.8,63300.0,32.1195,32.1546,32.1195,32.1406,63300.0
2010-10-27 11:40:00,45.8,45.85,45.79,45.85,25400.0,32.1406,32.1757,32.1336,32.1757,25400.0
2010-10-27 11:45:00,45.85,45.88,45.83,45.87,25400.0,32.1757,32.1967,32.1616,32.1897,25400.0
2010-10-27 11:50:00,45.87,45.87,45.83,45.85,19600.0,32.1897,32.1897,32.1616,32.1757,19600.0
2010-10-27 11:55:00,45.85,45.9,45.82,45.9,22700.0,32.1757,32.2108,32.1546,32.2108,22700.0
2010-10-27 12:00:00,45.89,45.92,45.85,45.87,24500.0,32.2037,32.2248,32.1757,32.1897,24500.0
2010-10-27 12:05:00,45.87,45.89,45.85,45.88,20400.0,32.1897,32.2037,32.1757,32.1967,20400.0
2010-10-27 12:10:00,45.88,45.92,45.87,45.88,15600.0,32.1967,32.2248,32.1897,32.1967,15600.0
2010-10-27 12:15:00,45.87,45.9,45.85,45.85,12900.0,32.1897,32.2108,32.1757,32.1757,12900.0
2010-10-27 12:20:00,45.85,45.87,45.84,45.85,16600.0,32.1757,32.1897,32.1686,32.1757,16600.0
2010-10-27 12:25:00,45.85,45.88,45.83,45.83,11600.0,32.1757,32.1967,32.1616,32.1616,11600.0
2010-10-27 12:30:00,45.84,45.89,45.83,45.89,21800.0,32.1686,32.2037,32.1616,32.2037,21800.0
2010-10-27 12:35:00,45.89,45.94,45.88,45.91,48700.0,32.2037,32.2388,32.1967,32.2178,48700.0
2010-10-27 12:40:00,45.9,45.91,45.86,45.86,25900.0,32.2108,32.2178,32.1827,32.1827,25900.0
2010-10-27 12:45:00,45.86,45.89,45.86,45.88,13900.0,32.1827,32.2037,32.1827,32.1967,13900.0
2010-10-27 12:50:00,45.89,45.89,45.85,45.85,10700.0,32.2037,32.2037,32.1757,32.1757,10700.0
2010-10-27 12:55:00,45.85,45.89,45.85,45.89,24200.0,32.1757,32.2037,32.1757,32.2037,24200.0
2010-10-27 13:00:00,45.88,45.9,45.87,45.9,17200.0,32.1967,32.2108,32.1897,32.2108,17200.0
2010-10-27 13:05:00,45.89,45.91,45.87,45.87,9100.0,32.2037,32.2178,32.1897,32.1897,9100.0
2010-10-27 13:10:00,45.87,45.87,45.77,45.78,20200.0,32.1897,32.1897,32.1195,32.1265,20200.0
2010-10-27 13:15:00,45.77,45.78,45.7,45.75,25500.0,32.1195,32.1265,32.0704,32.1055,25500.0
2010-10-27 13:20:00,45.76,45.84,45.73,45.84,27300.0,32.1125,32.1686,32.0915,32.1686,27300.0
2010-10-27 13:25:00,45.84,45.9,45.78,45.88,28700.0,32.1686,32.2108,32.1265,32.1967,28700.0
2010-10-27 13:30:00,45.87,45.88,45.81,45.82,20200.0,32.1897,32.1967,32.1476,32.1546,20200.0
2010-10-27 13:35:00,45.81,45.83,45.78,45.81,11900.0,32.1476,32.1616,32.1265,32.1476,11900.0
2010-10-27 13:40:00,45.81,45.88,45.8,45.88,23000.0,32.1476,32.1967,32.1406,32.1967,23000.0
2010-10-27 13:45:00,45.88,45.9,45.86,45.89,15400.0,32.1967,32.2108,32.1827,32.2037,15400.0
2010-10-27 13:50:00,45.88,45.89,45.81,45.81,5100.0,32.1967,32.2037,32.1476,32.1476,5100.0
2010-10-27 13:55:00,45.81,45.94,45.81,45.94,25500.0,32.1476,32.2388,32.1476,32.2388,25500.0
2010-10-27 14:00:00,45.94,45.96,45.92,45.92,26600.0,32.2388,32.2529,32.2248,32.2248,26600.0
2010-10-27 14:05:00,45.92,45.97,45.89,45.97,23400.0,32.2248,32.2599,32.2037,32.2599,23400.0
2010-10-27 14:10:00,45.96,45.97,45.92,45.94,12900.0,32.2529,32.2599,32.2248,32.2388,12900.0
2010-10-27 14:15:00,45.95,45.98,45.91,45.94,18000.0,32.2458,32.2669,32.2178,32.2388,18000.0
2010-10-27 14:20:00,45.94,45.94,45.89,45.94,17900.0,32.2388,32.2388,32.2037,32.2388,17900.0
2010-10-27 14:25:00,45.94,45.97,45.92,45.93,12000.0,32.2388,32.2599,32.2248,32.2318,12000.0
2010-10-27 14:30:00,45.92,45.93,45.89,45.9,11200.0,32.2248,32.2318,32.2037,32.2108,11200.0
2010-10-27 14:35:00,45.91,46.0,45.85,45.97,32300.0,32.2178,32.2809,32.1757,32.2599,32300.0
2010-10-27 14:40:00,45.98,46.08,45.98,46.04,22400.0,32.2669,32.3371,32.2669,32.309,22400.0
2010-10-27 14:45:00,46.03,46.05,45.98,46.0,28900.0,32.302,32.316,32.2669,32.2809,28900.0
2010-10-27 14:50:00,45.99,46.02,45.97,46.01,30700.0,32.2739,32.295,32.2599,32.2879,30700.0
2010-10-27 14:55:00,46.01,46.04,45.95,45.96,40100.0,32.2879,32.309,32.2458,32.2529,40100.0
2010-10-27 15:00:00,45.97,46.02,45.96,45.99,67400.0,32.2599,32.295,32.2529,32.2739,67400.0
2010-10-27 15:05:00,46.0,46.11,45.99,46.1,81100.0,32.2809,32.3581,32.2739,32.3511,81100.0
2010-10-27 15:10:00,46.1,46.1,45.97,45.97,44100.0,32.3511,32.3511,32.2599,32.2599,44100.0
2010-10-27 15:15:00,45.98,46.01,45.92,46.01,31900.0,32.2669,32.2879,32.2248,32.2879,31900.0
2010-10-27 15:20:00,46.0,46.08,45.96,46.08,32200.0,32.2809,32.3371,32.2529,32.3371,32200.0
2010-10-27 15:25:00,46.09,46.13,46.07,46.09,43700.0,32.3441,32.3722,32.3301,32.3441,43700.0
2010-10-27 15:30:00,46.09,46.13,46.09,46.13,32400.0,32.3441,32.3722,32.3441,32.3722,32400.0
2010-10-27 15:35:00,46.13,46.16,46.12,46.16,73500.0,32.3722,32.3932,32.3651,32.3932,73500.0
2010-10-27 15:40:00,46.16,46.2,46.13,46.15,84200.0,32.3932,32.4213,32.3722,32.3862,84200.0
2010-10-27 15:45:00,46.14,46.18,46.09,46.13,61900.0,32.3792,32.4072,32.3441,32.3722,61900.0
2010-10-27 15:50:00,46.13,46.25,46.13,46.24,89100.0,32.3722,32.4564,32.3722,32.4493,89100.0
2010-10-27 15:55:00,46.23,46.31,46.22,46.22,104700.0,32.4423,32.4985,32.4353,32.4353,104700.0
2010-10-28 09:30:00,46.52,46.62,46.35,46.6,51400.0,32.6458,32.716,32.5265,32.702,51400.0
2010-10-28 09:35:00,46.56,46.62,46.47,46.61,21600.0,32.6739,32.716,32.6108,32.709,21600.0
2010-10-28 09:40:00,46.58,46.61,46.48,46.52,30400.0,32.6879,32.709,32.6178,32.6458,30400.0
2010-10-28 09:45:00,46.52,46.56,46.45,46.47,32500.0,32.6458,32.6739,32.5967,32.6108,32500.0
2010-10-28 09:50:00,46.45,46.54,46.43,46.54,27900.0,32.5967,32.6599,32.5827,32.6599,27900.0
2010-10-28 09:55:00,46.52,46.6,46.46,46.46,25000.0,32.6458,32.702,32.6037,32.6037,25000.0
2010-10-28 10:00:00,46.46,46.52,46.43,46.43,30900.0,32.6037,32.6458,32.5827,32.5827,30900.0
2010-10-28 10:05:00,46.42,46.44,46.33,46.37,33700.0,32.5757,32.5897,32.5125,32.5406,33700.0
2010-10-28 10:10:00,46.37,46.38,46.31,46.31,52100.0,32.5406,32.5476,32.4985,32.4985,52100.0
2010-10-28 10:15:00,46.31,46.32,46.13,46.17,46500.0,32.4985,32.5055,32.3722,32.4002,46500.0
2010-10-28 10:20:00,46.16,46.16,46.07,46.09,47900.0,32.3932,32.3932,32.3301,32.3441,47900.0
2010-10-28 10:25:00,46.08,46.08,45.96,45.98,19700.0,32.3371,32.3371,32.2529,32.2669,19700.0
2010-10-28 10:30:00,45.97,46.01,45.93,45.96,29900.0,32.2599,32.2879,32.2318,32.2529,29900.0
2010-10-28 10:35:00,45.97,45.99,45.83,45.89,61100.0,32.2599,32.2739,32.1616,32.2037,61100.0
2010-10-28 10:40:00,45.89,45.93,45.89,45.92,21500.0,32.2037,32.2318,32.2037,32.2248,21500.0
2010-10-28 10:45:00,45.93,45.98,45.87,45.96,22100.0,32.2318,32.2669,32.1897,32.2529,22100.0
2010-10-28 10:50:00,45.95,45.98,45.94,45.97,16000.0,32.2458,32.2669,32.2388,32.2599,16000.0
2010-10-28 10:55:00,45.97,46.03,45.96,45.97,24300.0,32.2599,32.302,32.2529,32.2599,24300.0
2010-10-28 11:00:00,45.96,46.03,45.92,46.03,53200.0,32.2529,32.302,32.2248,32.302,53200.0
2010-10-28 11:05:00,46.03,46.05,45.98,46.0,74700.0,32.302,32.316,32.2669,32.2809,74700.0
2010-10-28 11:10:00,46.0,46.02,45.97,45.97,48600.0,32.2809,32.295,32.2599,32.2599,48600.0
2010-10-28 11:15:00,45.97,45.98,45.93,45.96,29100.0,32.2599,32.2669,32.2318,32.2529,29100.0
2010-10-28 11:20:00,45.96,46.04,45.94,46.04,17300.0,32.2529,32.309,32.2388,32.309,17300.0
2010-10-28 11:25:00,46.04,46.08,46.02,46.02,19800.0,32.309,32.3371,32.295,32.295,19800.0
2010-10-28 11:30:00,46.02,46.02,45.93,45.95,29100.0,32.295,32.295,32.2318,32.2458,29100.0
2010-10-28 11:35:00,45.94,45.98,45.92,45.92,21600.0,32.2388,32.2669,32.2248,32.2248,21600.0
2010-10-28 11:40:00,45.91,45.95,45.88,45.95,19500.0,32.2178,32.2458,32.1967,32.2458,19500.0
2010-10-28 11:45:00,45.94,45.94,45.83,45.85,20100.0,32.2388,32.2388,32.1616,32.1757,20100.0
2010-10-28 11:50:00,45.84,45.91,45.84,45.86,41300.0,32.1686,32.2178,32.1686,32.1827,41300.0
2010-10-28 11:55:00,45.86,45.86,45.79,45.8,25400.0,32.1827,32.1827,32.1336,32.1406,25400.0
2010-10-28 12:00:00,45.79,45.79,45.69,45.73,36600.0,32.1336,32.1336,32.0634,32.0915,36600.0
2010-10-28 12:05:00,45.72,45.75,45.71,45.73,15100.0,32.0844,32.1055,32.0774,32.0915,15100.0
2010-10-28 12:10:00,45.73,45.77,45.71,45.71,25500.0,32.0915,32.1195,32.0774,32.0774,25500.0
2010-10-28 12:15:00,45.71,45.78,45.71,45.78,13200.0,32.0774,32.1265,32.0774,32.1265,13200.0
2010-10-28 12:20:00,45.77,45.78,45.71,45.74,13000.0,32.1195,32.1265,32.0774,32.0985,13000.0
2010-10-28 12:25:00,45.74,45.76,45.69,45.74,61100.0,32.0985,32.1125,32.0634,32.0985,61100.0
2010-10-28 12:30:00,45.73,45.77,45.7,45.76,31400.0,32.0915,32.1195,32.0704,32.1125,31400.0
2010-10-28 12:35:00,45.77,45.77,45.72,45.74,27400.0,32.1195,32.1195,32.0844,32.0985,27400.0
2010-10-28 12:40:00,45.74,45.78,45.74,45.78,11300.0,32.0985,32.1265,32.0985,32.1265,11300.0
2010-10-28 12:45:00,45.77,45.79,45.74,45.78,24800.0,32.1195,32.1336,32.0985,32.1265,24800.0
2010-10-28 12:50:00,45.79,45.81,45.78,45.81,18000.0,32.1336,32.1476,32.1265,32.1476,18000.0
2010-10-28 12:55:00,45.8,45.84,45.74,45.74,37100.0,32.1406,32.1686,32.0985,32.0985,37100.0
2010-10-28 13:00:00,45.75,45.82,45.71,45.8,52900.0,32.1055,32.1546,32.0774,32.1406,52900.0
2010-10-28 13:05:00,45.8,45.85,45.8,45.85,23500.0,32.1406,32.1757,32.1406,32.1757,23500.0
2010-10-28 13:10:00,45.84,45.92,45.84,45.92,23400.0,32.1686,32.2248,32.1686,32.2248,23400.0
2010-10-28 13:15:00,45.92,46.01,45.9,45.9,52500.0,32.2248,32.2879,32.2108,32.2108,52500.0
2010-10-28 13:20:00,45.91,45.92,45.81,45.88,54600.0,32.2178,32.2248,32.1476,32.1967,54600.0
2010-10-28 13:25:00,45.88,45.88,45.83,45.84,43700.0,32.1967,32.1967,32.1616,32.1686,43700.0
2010-10-28 13:30:00,45.83,45.91,45.83,45.84,36000.0,32.1616,32.2178,32.1616,32.1686,36000.0
2010-10-28 13:35:00,45.83,45.9,45.82,45.89,40700.0,32.1616,32.2108,32.1546,32.2037,40700.0
2010-10-28 13:40:00,45.88,45.89,45.8,45.83,21100.0,32.1967,32.2037,32.1406,32.1616,21100.0
2010-10-28 13:45:00,45.82,45.85,45.79,45.83,14600.0,32.1546,32.1757,32.1336,32.1616,14600.0
2010-10-28 13:50:00,45.83,45.85,45.81,45.85,15600.0,32.1616,32.1757,32.1476,32.1757,15600.0
2010-10-28 13:55:00,45.85,45.86,45.81,45.81,22400.0,32.1757,32.1827,32.1476,32.1476,22400.0
2010-10-28 14:00:00,45.8,45.83,45.79,45.82,24300.0,32.1406,32.1616,32.1336,32.1546,24300.0
2010-10-28 14:05:00,45.82,45.9,45.82,45.88,22500.0,32.1546,32.2108,32.1546,32.1967,22500.0
2010-10-28 14:10:00,45.87,45.89,45.85,45.87,19600.0,32.1897,32.2037,32.1757,32.1897,19600.0
2010-10-28 14:15:00,45.86,45.88,45.8,45.88,40700.0,32.1827,32.1967,32.1406,32.1967,40700.0
2010-10-28 14:20:00,45.87,45.87,45.8,45.85,34100.0,32.1897,32.1897,32.1406,32.1757,34100.0
2010-10-28 14:25:00,45.86,45.86,45.79,45.82,38500.0,32.1827,32.1827,32.1336,32.1546,38500.0
2010-10-28 14:30:00,45.82,45.86,45.79,45.83,31200.0,32.1546,32.1827,32.1336,32.1616,31200.0
2010-10-28 14:35:00,45.84,45.91,45.8,45.87,41700.0,32.1686,32.2178,32.1406,32.1897,41700.0
2010-10-28 14:40:00,45.87,45.95,45.85,45.95,39100.0,32.1897,32.2458,32.1757,32.2458,39100.0
2010-10-28 14:45:00,45.95,45.99,45.92,45.96,44300.0,32.2458,32.2739,32.2248,32.2529,44300.0
2010-10-28 14:50:00,45.96,45.96,45.92,45.94,20400.0,32.2529,32.2529,32.2248,32.2388,20400.0
2010-10-28 14:55:00,45.95,45.96,45.93,45.94,22200.0,32.2458,32.2529,32.2318,32.2388,22200.0
2010-10-28 15:00:00,45.94,45.95,45.9,45.92,35600.0,32.2388,32.2458,32.2108,32.2248,35600.0
2010-10-28 15:05:00,45.93,45.97,45.93,45.95,60700.0,32.2318,32.2599,32.2318,32.2458,60700.0
2010-10-28 15:10:00,45.95,45.99,45.94,45.94,85800.0,32.2458,32.2739,32.2388,32.2388,85800.0
2010-10-28 15:15:00,45.94,45.96,45.9,45.94,39300.0,32.2388,32.2529,32.2108,32.2388,39300.0
2010-10-28 15:20:00,45.94,45.94,45.88,45.89,37200.0,32.2388,32.2388,32.1967,32.2037,37200.0
2010-10-28 15:25:00,45.89,45.95,45.87,45.95,27600.0,32.2037,32.2458,32.1897,32.2458,27600.0
2010-10-28 15:30:00,45.94,45.96,45.92,45.93,78500.0,32.2388,32.2529,32.2248,32.2318,78500.0
2010-10-28 15:35:00,45.94,45.97,45.91,45.94,111500.0,32.2388,32.2599,32.2178,32.2388,111500.0
2010-10-28 15:40:00,45.95,45.97,45.91,45.92,43600.0,32.2458,32.2599,32.2178,32.2248,43600.0
2010-10-28 15:45:00,45.93,45.97,45.9,45.97,113300.0,32.2318,32.2599,32.2108,32.2599,113300.0
2010-10-28 15:50:00,45.97,45.97,45.87,45.87,125400.0,32.2599,32.2599,32.1897,32.1897,125400.0
2010-10-28 15:55:00,45.88,45.96,45.88,45.93,85300.0,32.1967,32.2529,32.1967,32.2318,85300.0
2010-10-29 09:30:00,45.74,45.84,45.6,45.75,66400.0,32.0985,32.1686,32.0002,32.1055,66400.0
2010-10-29 09:35:00,45.75,46.01,45.75,46.01,61300.0,32.1055,32.2879,32.1055,32.2879,61300.0
2010-10-29 09:40:00,46.01,46.11,45.98,46.04,69000.0,32.2879,32.3581,32.2669,32.309,69000.0
2010-10-29 09:45:00,46.0,46.06,45.94,46.04,19200.0,32.2809,32.323,32.2388,32.309,19200.0
2010-10-29 09:50:00,46.03,46.04,45.87,45.91,22800.0,32.302,32.309,32.1897,32.2178,22800.0
2010-10-29 09:55:00,45.88,45.88,45.71,45.77,33900.0,32.1967,32.1967,32.0774,32.1195,33900.0
2010-10-29 10:00:00,45.77,45.85,45.72,45.84,50700.0,32.1195,32.1757,32.0844,32.1686,50700.0
2010-10-29 10:05:00,45.83,46.03,45.83,46.02,47600.0,32.1616,32.302,32.1616,32.295,47600.0
2010-10-29 10:10:00,46.01,46.07,45.98,46.03,26900.0,32.2879,32.3301,32.2669,32.302,26900.0
2010-10-29 10:15:00,46.04,46.1,46.02,46.07,15900.0,32.309,32.3511,32.295,32.3301,15900.0
2010-10-29 10:20:00,46.07,46.07,45.94,45.96,27000.0,32.3301,32.3301,32.2388,32.2529,27000.0
2010-10-29 10:25:00,45.96,45.99,45.89,45.9,36200.0,32.2529,32.2739,32.2037,32.2108,36200.0
2010-10-29 10:30:00,45.91,45.95,45.83,45.84,19300.0,32.2178,32.2458,32.1616,32.1686,19300.0
2010-10-29 10:35:00,45.84,45.86,45.82,45.83,13600.0,32.1686,32.1827,32.1546,32.1616,13600.0
2010-10-29 10:40:00,45.82,45.87,45.78,45.78,13700.0,32.1546,32.1897,32.1265,32.1265,13700.0
2010-10-29 10:45:00,45.78,45.78,45.74,45.77,17800.0,32.1265,32.1265,32.0985,32.1195,17800.0
2010-10-29 10:50:00,45.77,45.79,45.72,45.75,31100.0,32.1195,32.1336,32.0844,32.1055,31100.0
2010-10-29 10:55:00,45.76,45.83,45.75,45.82,19100.0,32.1125,32.1616,32.1055,32.1546,19100.0
2010-10-29 11:00:00,45.81,45.83,45.76,45.76,42800.0,32.1476,32.1616,32.1125,32.1125,42800.0
2010-10-29 11:05:00,45.76,45.85,45.75,45.84,29800.0,32.1125,32.1757,32.1055,32.1686,29800.0
2010-10-29 11:10:00,45.84,45.85,45.75,45.75,20400.0,32.1686,32.1757,32.1055,32.1055,20400.0
2010-10-29 11:15:00,45.76,45.79,45.72,45.79,30000.0,32.1125,32.1336,32.0844,32.1336,30000.0
2010-10-29 11:20:00,45.8,45.8,45.73,45.76,18200.0,32.1406,32.1406,32.0915,32.1125,18200.0
2010-10-29 11:25:00,45.77,45.84,45.76,45.77,15600.0,32.1195,32.1686,32.1125,32.1195,15600.0
2010-10-29 11:30:00,45.76,45.76,45.61,45.62,40000.0,32.1125,32.1125,32.0072,32.0143,40000.0
2010-10-29 11:35:00,45.62,45.69,45.57,45.68,42900.0,32.0143,32.0634,31.9792,32.0564,42900.0
2010-10-29 11:40:00,45.68,45.73,45.64,45.67,18100.0,32.0564,32.0915,32.0283,32.0493,18100.0
2010-10-29 11:45:00,45.67,45.67,45.58,45.63,32500.0,32.0493,32.0493,31.9862,32.0213,32500.0
2010-10-29 11:50:00,45.63,45.67,45.6,45.66,14600.0,32.0213,32.0493,32.0002,32.0423,14600.0
2010-10-29 11:55:00,45.67,45.71,45.66,45.69,16700.0,32.0493,32.0774,32.0423,32.0634,16700.0
2010-10-29 12:00:00,45.69,45.76,45.69,45.73,22000.0,32.0634,32.1125,32.0634,32.0915,22000.0
2010-10-29 12:05:00,45.73,45.77,45.72,45.74,15000.0,32.0915,32.1195,32.0844,32.0985,15000.0
2010-10-29 12:10:00,45.74,45.78,45.71,45.75,19800.0,32.0985,32.1265,32.0774,32.1055,19800.0
2010-10-29 12:15:00,45.74,45.79,45.73,45.76,21700.0,32.0985,32.1336,32.0915,32.1125,21700.0
2010-10-29 12:20:00,45.77,45.82,45.76,45.8,12400.0,32.1195,32.1546,32.1125,32.1406,12400.0
2010-10-29 12:25:00,45.79,45.85,45.79,45.84,18100.0,32.1336,32.1757,32.1336,32.1686,18100.0
2010-10-29 12:30:00,45.84,45.93,45.84,45.93,26000.0,32.1686,32.2318,32.1686,32.2318,26000.0
2010-10-29 12:35:00,45.93,45.97,45.9,45.9,9800.0,32.2318,32.2599,32.2108,32.2108,9800.0
2010-10-29 12:40:00,45.9,45.93,45.89,45.91,5700.0,32.2108,32.2318,32.2037,32.2178,5700.0
2010-10-29 12:45:00,45.91,45.91,45.86,45.89,9400.0,32.2178,32.2178,32.1827,32.2037,9400.0
2010-10-29 12:50:00,45.89,45.93,45.89,45.92,7500.0,32.2037,32.2318,32.2037,32.2248,7500.0
2010-10-29 12:55:00,45.91,45.92,45.86,45.87,12400.0,32.2178,32.2248,32.1827,32.1897,12400.0
2010-10-29 13:00:00,45.88,45.89,45.83,45.86,17900.0,32.1967,32.2037,32.1616,32.1827,17900.0
2010-10-29 13:05:00,45.86,45.88,45.84,45.86,5300.0,32.1827,32.1967,32.1686,32.1827,5300.0
2010-10-29 13:10:00,45.86,45.88,45.82,45.84,9900.0,32.1827,32.1967,32.1546,32.1686,9900.0
2010-10-29 13:15:00,45.85,45.88,45.81,45.88,6500.0,32.1757,32.1967,32.1476,32.1967,6500.0
2010-10-29 13:20:00,45.89,45.91,45.89,45.89,11100.0,32.2037,32.2178,32.2037,32.2037,11100.0
2010-10-29 13:25:00,45.89,45.91,45.87,45.88,8300.0,32.2037,32.2178,32.1897,32.1967,8300.0
2010-10-29 13:30:00,45.89,45.92,45.88,45.88,13800.0,32.2037,32.2248,32.1967,32.1967,13800.0
2010-10-29 13:35:00,45.88,45.89,45.84,45.88,6700.0,32.1967,32.2037,32.1686,32.1967,6700.0
2010-10-29 13:40:00,45.87,45.9,45.85,45.9,6100.0,32.1897,32.2108,32.1757,32.2108,6100.0
2010-10-29 13:45:00,45.9,45.92,45.89,45.91,23400.0,32.2108,32.2248,32.2037,32.2178,23400.0
2010-10-29 13:50:00,45.92,45.99,45.91,45.98,27300.0,32.2248,32.2739,32.2178,32.2669,27300.0
2010-10-29 13:55:00,45.98,46.0,45.96,46.0,13500.0,32.2669,32.2809,32.2529,32.2809,13500.0
2010-10-29 14:00:00,45.99,46.02,45.96,45.96,12200.0,32.2739,32.295,32.2529,32.2529,12200.0
2010-10-29 14:05:00,45.96,46.01,45.96,45.99,10800.0,32.2529,32.2879,32.2529,32.2739,10800.0
2010-10-29 14:10:00,45.99,46.0,45.97,46.0,14800.0,32.2739,32.2809,32.2599,32.2809,14800.0
2010-10-29 14:15:00,46.01,46.02,45.97,45.97,15100.0,32.2879,32.295,32.2599,32.2599,15100.0
2010-10-29 14:20:00,45.99,46.03,45.96,45.97,22100.0,32.2739,32.302,32.2529,32.2599,22100.0
2010-10-29 14:25:00,45.96,45.97,45.95,45.95,11000.0,32.2529,32.2599,32.2458,32.2458,11000.0
2010-10-29 14:30:00,45.96,45.96,45.91,45.91,10900.0,32.2529,32.2529,32.2178,32.2178,10900.0
2010-10-29 14:35:00,45.91,45.91,45.87,45.87,13100.0,32.2178,32.2178,32.1897,32.1897,13100.0
2010-10-29 14:40:00,45.88,45.9,45.87,45.88,16000.0,32.1967,32.2108,32.1897,32.1967,16000.0
2010-10-29 14:45:00,45.88,45.88,45.83,45.85,15600.0,32.1967,32.1967,32.1616,32.1757,15600.0
2010-10-29 14:50:00,45.84,45.88,45.84,45.87,8400.0,32.1686,32.1967,32.1686,32.1897,8400.0
2010-10-29 14:55:00,45.88,45.88,45.79,45.8,47500.0,32.1967,32.1967,32.1336,32.1406,47500.0
2010-10-29 15:00:00,45.79,45.84,45.76,45.81,41300.0,32.1336,32.1686,32.1125,32.1476,41300.0
2010-10-29 15:05:00,45.81,45.83,45.8,45.81,13500.0,32.1476,32.1616,32.1406,32.1476,13500.0
2010-10-29 15:10:00,45.81,45.83,45.8,45.81,20800.0,32.1476,32.1616,32.1406,32.1476,20800.0
2010-10-29 15:15:00,45.81,45.82,45.8,45.81,23100.0,32.1476,32.1546,32.1406,32.1476,23100.0
2010-10-29 15:20:00,45.81,45.85,45.78,45.85,23800.0,32.1476,32.1757,32.1265,32.1757,23800.0
2010-10-29 15:25:00,45.84,45.9,45.83,45.87,32300.0,32.1686,32.2108,32.1616,32.1897,32300.0
2010-10-29 15:30:00,45.87,45.88,45.85,45.87,25800.0,32.1897,32.1967,32.1757,32.1897,25800.0
2010-10-29 15:35:00,45.88,45.91,45.86,45.89,49000.0,32.1967,32.2178,32.1827,32.2037,49000.0
2010-10-29 15:40:00,45.89,45.9,45.87,45.88,52800.0,32.2037,32.2108,32.1897,32.1967,52800.0
2010-10-29 15:45:00,45.88,45.88,45.78,45.79,250400.0,32.1967,32.1967,32.1265,32.1336,250400.0
2010-10-29 15:50:00,45.79,45.79,45.72,45.73,150600.0,32.1336,32.1336,32.0844,32.0915,150600.0
2010-10-29 15:55:00,45.73,45.74,45.66,45.7,365700.0,32.0915,32.0985,32.0423,32.0704,365700.0
2010-11-01 09:30:00,46.06,46.4,46.0,46.1,76000.0,32.323,32.5616,32.2809,32.3511,76000.0
2010-11-01 09:35:00,46.11,46.26,46.09,46.18,64600.0,32.3581,32.4634,32.3441,32.4072,64600.0
2010-11-01 09:40:00,46.2,46.3,46.2,46.24,15000.0,32.4213,32.4915,32.4213,32.4493,15000.0
2010-11-01 09:45:00,46.25,46.32,46.24,46.3,20000.0,32.4564,32.5055,32.4493,32.4915,20000.0
2010-11-01 09:50:00,46.3,46.36,46.3,46.35,37000.0,32.4915,32.5336,32.4915,32.5265,37000.0
2010-11-01 09:55:00,46.35,46.35,46.22,46.23,24300.0,32.5265,32.5265,32.4353,32.4423,24300.0
2010-11-01 10:00:00,46.25,46.56,46.24,46.54,74400.0,32.4564,32.6739,32.4493,32.6599,74400.0
2010-11-01 10:05:00,46.54,46.59,46.46,46.46,120100.0,32.6599,32.695,32.6037,32.6037,120100.0
2010-11-01 10:10:00,46.47,46.49,46.42,46.44,44200.0,32.6108,32.6248,32.5757,32.5897,44200.0
2010-11-01 10:15:00,46.44,46.46,46.43,46.45,37500.0,32.5897,32.6037,32.5827,32.5967,37500.0
2010-11-01 10:20:00,46.44,46.47,46.41,46.41,44600.0,32.5897,32.6108,32.5686,32.5686,44600.0
2010-11-01 10:25:00,46.41,46.45,46.38,46.45,23000.0,32.5686,32.5967,32.5476,32.5967,23000.0
2010-11-01 10:30:00,46.45,46.45,46.38,46.38,27100.0,32.5967,32.5967,32.5476,32.5476,27100.0
2010-11-01 10:35:00,46.37,46.39,46.35,46.37,20100.0,32.5406,32.5546,32.5265,32.5406,20100.0
2010-11-01 10:40:00,46.38,46.48,46.38,46.48,39500.0,32.5476,32.6178,32.5476,32.6178,39500.0
2010-11-01 10:45:00,46.48,46.5,46.47,46.5,33400.0,32.6178,32.6318,32.6108,32.6318,33400.0
2010-11-01 10:50:00,46.5,46.5,46.44,46.44,32300.0,32.6318,32.6318,32.5897,32.5897,32300.0
2010-11-01 10:55:00,46.44,46.44,46.38,46.41,25900.0,32.5897,32.5897,32.5476,32.5686,25900.0
2010-11-01 11:00:00,46.41,46.41,46.29,46.31,39300.0,32.5686,32.5686,32.4844,32.4985,39300.0
2010-11-01 11:05:00,46.31,46.35,46.28,46.33,22000.0,32.4985,32.5265,32.4774,32.5125,22000.0
2010-11-01 11:10:00,46.34,46.38,46.34,46.37,27300.0,32.5195,32.5476,32.5195,32.5406,27300.0
2010-11-01 11:15:00,46.37,46.37,46.21,46.21,71300.0,32.5406,32.5406,32.4283,32.4283,71300.0
2010-11-01 11:20:00,46.22,46.25,46.18,46.22,19300.0,32.4353,32.4564,32.4072,32.4353,19300.0
2010-11-01 11:25:00,46.22,46.24,46.18,46.23,19100.0,32.4353,32.4493,32.4072,32.4423,19100.0
2010-11-01 11:30:00,46.22,46.22,46.17,46.2,34300.0,32.4353,32.4353,32.4002,32.4213,34300.0
2010-11-01 11:35:00,46.2,46.22,46.15,46.17,37000.0,32.4213,32.4353,32.3862,32.4002,37000.0
2010-11-01 11:40:00,46.17,46.18,46.12,46.16,22100.0,32.4002,32.4072,32.3651,32.3932,22100.0
2010-11-01 11:45:00,46.16,46.22,46.14,46.21,30600.0,32.3932,32.4353,32.3792,32.4283,30600.0
2010-11-01 11:50:00,46.21,46.26,46.19,46.25,14100.0,32.4283,32.4634,32.4143,32.4564,14100.0
2010-11-01 11:55:00,46.26,46.27,46.21,46.23,26400.0,32.4634,32.4704,32.4283,32.4423,26400.0
2010-11-01 12:00:00,46.22,46.24,46.19,46.19,15200.0,32.4353,32.4493,32.4143,32.4143,15200.0
2010-11-01 12:05:00,46.19,46.2,46.16,46.17,17600.0,32.4143,32.4213,32.3932,32.4002,17600.0
2010-11-01 12:10:00,46.17,46.17,46.15,46.16,13400.0,32.4002,32.4002,32.3862,32.3932,13400.0
2010-11-01 12:15:00,46.17,46.26,46.17,46.23,25700.0,32.4002,32.4634,32.4002,32.4423,25700.0
2010-11-01 12:20:00,46.23,46.35,46.23,46.35,15800.0,32.4423,32.5265,32.4423,32.5265,15800.0
2010-11-01 12:25:00,46.34,46.36,46.29,46.29,19900.0,32.5195,32.5336,32.4844,32.4844,19900.0
2010-11-01 12:30:00,46.29,46.33,46.28,46.32,66700.0,32.4844,32.5125,32.4774,32.5055,66700.0
2010-11-01 12:35:00,46.31,46.33,46.27,46.3,15600.0,32.4985,32.5125,32.4704,32.4915,15600.0
2010-11-01 12:40:00,46.3,46.3,46.26,46.28,26300.0,32.4915,32.4915,32.4634,32.4774,26300.0
2010-11-01 12:45:00,46.28,46.28,46.19,46.2,44800.0,32.4774,32.4774,32.4143,32.4213,44800.0
2010-11-01 12:50:00,46.2,46.2,46.11,46.15,26800.0,32.4213,32.4213,32.3581,32.3862,26800.0
2010-11-01 12:55:00,46.16,46.21,46.12,46.21,22200.0,32.3932,32.4283,32.3651,32.4283,22200.0
2010-11-01 13:00:00,46.2,46.28,46.19,46.19,32100.0,32.4213,32.4774,32.4143,32.4143,32100.0
2010-11-01 13:05:00,46.19,46.19,46.1,46.19,28500.0,32.4143,32.4143,32.3511,32.4143,28500.0
2010-11-01 13:10:00,46.19,46.21,46.17,46.17,25700.0,32.4143,32.4283,32.4002,32.4002,25700.0
2010-11-01 13:15:00,46.17,46.17,46.14,46.15,29400.0,32.4002,32.4002,32.3792,32.3862,29400.0
2010-11-01 13:20:00,46.15,46.15,46.08,46.12,22400.0,32.3862,32.3862,32.3371,32.3651,22400.0
2010-11-01 13:25:00,46.11,46.13,46.07,46.11,19100.0,32.3581,32.3722,32.3301,32.3581,19100.0
2010-11-01 13:30:00,46.12,46.21,46.12,46.18,33200.0,32.3651,32.4283,32.3651,32.4072,33200.0
2010-11-01 13:35:00,46.18,46.2,46.16,46.18,13900.0,32.4072,32.4213,32.3932,32.4072,13900.0
2010-11-01 13:40:00,46.18,46.22,46.18,46.18,26200.0,32.4072,32.4353,32.4072,32.4072,26200.0
2010-11-01 13:45:00,46.19,46.21,46.17,46.19,35800.0,32.4143,32.4283,32.4002,32.4143,35800.0
2010-11-01 13:50:00,46.19,46.23,46.18,46.23,40100.0,32.4143,32.4423,32.4072,32.4423,40100.0
2010-11-01 13:55:00,46.22,46.26,46.21,46.25,51600.0,32.4353,32.4634,32.4283,32.4564,51600.0
2010-11-01 14:00:00,46.25,46.31,46.25,46.31,38200.0,32.4564,32.4985,32.4564,32.4985,38200.0
2010-11-01 14:05:00,46.3,46.31,46.28,46.29,10400.0,32.4915,32.4985,32.4774,32.4844,10400.0
2010-11-01 14:10:00,46.28,46.28,46.15,46.16,55400.0,32.4774,32.4774,32.3862,32.3932,55400.0
2010-11-01 14:15:00,46.16,46.2,46.13,46.2,70900.0,32.3932,32.4213,32.3722,32.4213,70900.0
2010-11-01 14:20:00,46.19,46.23,46.18,46.19,20600.0,32.4143,32.4423,32.4072,32.4143,20600.0
2010-11-01 14:25:00,46.19,46.21,46.17,46.17,34000.0,32.4143,32.4283,32.4002,32.4002,34000.0
2010-11-01 14:30:00,46.17,46.19,46.15,46.18,66400.0,32.4002,32.4143,32.3862,32.4072,66400.0
2010-11-01 14:35:00,46.19,46.19,46.14,46.15,71000.0,32.4143,32.4143,32.3792,32.3862,71000.0
2010-11-01 14:40:00,46.15,46.15,46.08,46.13,82000.0,32.3862,32.3862,32.3371,32.3722,82000.0
2010-11-01 14:45:00,46.13,46.14,46.07,46.08,24100.0,32.3722,32.3792,32.3301,32.3371,24100.0
2010-11-01 14:50:00,46.08,46.15,46.08,46.14,28300.0,32.3371,32.3862,32.3371,32.3792,28300.0
2010-11-01 14:55:00,46.14,46.14,46.08,46.12,46300.0,32.3792,32.3792,32.3371,32.3651,46300.0
2010-11-01 15:00:00,46.12,46.15,46.1,46.12,75400.0,32.3651,32.3862,32.3511,32.3651,75400.0
2010-11-01 15:05:00,46.12,46.12,46.01,46.02,150200.0,32.3651,32.3651,32.2879,32.295,150200.0
2010-11-01 15:10:00,46.02,46.02,45.95,45.96,101400.0,32.295,32.295,32.2458,32.2529,101400.0
2010-11-01 15:15:00,45.96,45.97,45.93,45.96,69000.0,32.2529,32.2599,32.2318,32.2529,69000.0
2010-11-01 15:20:00,45.96,46.0,45.96,46.0,77500.0,32.2529,32.2809,32.2529,32.2809,77500.0
2010-11-01 15:25:00,46.0,46.06,46.0,46.02,42500.0,32.2809,32.323,32.2809,32.295,42500.0
2010-11-01 15:30:00,46.02,46.06,46.0,46.03,87500.0,32.295,32.323,32.2809,32.302,87500.0
2010-11-01 15:35:00,46.03,46.03,45.94,45.96,56500.0,32.302,32.302,32.2388,32.2529,56500.0
2010-11-01 15:40:00,45.96,46.04,45.96,46.03,60200.0,32.2529,32.309,32.2529,32.302,60200.0
2010-11-01 15:45:00,46.03,46.12,46.03,46.12,71200.0,32.302,32.3651,32.302,32.3651,71200.0
2010-11-01 15:50:00,46.12,46.16,46.1,46.14,87500.0,32.3651,32.3932,32.3511,32.3792,87500.0
2010-11-01 15:55:00,46.15,46.22,46.13,46.21,154800.0,32.3862,32.4353,32.3722,32.4283,154800.0
2010-11-02 09:30:00,46.69,46.69,46.44,46.5,82500.0,32.7651,32.7651,32.5897,32.6318,82500.0
2010-11-02 09:35:00,46.5,46.51,46.45,46.48,54600.0,32.6318,32.6388,32.5967,32.6178,54600.0
2010-11-02 09:40:00,46.47,46.52,46.42,46.5,85800.0,32.6108,32.6458,32.5757,32.6318,85800.0
2010-11-02 09:45:00,46.51,46.53,46.45,46.47,74100.0,32.6388,32.6529,32.5967,32.6108,74100.0
2010-11-02 09:50:00,46.47,46.56,46.44,46.54,62200.0,32.6108,32.6739,32.5897,32.6599,62200.0
2010-11-02 09:55:00,46.54,46.56,46.47,46.51,127700.0,32.6599,32.6739,32.6108,32.6388,127700.0
2010-11-02 10:00:00,46.52,46.56,46.51,46.52,24100.0,32.6458,32.6739,32.6388,32.6458,24100.0
2010-11-02 10:05:00,46.52,46.54,46.49,46.51,42600.0,32.6458,32.6599,32.6248,32.6388,42600.0
2010-11-02 10:10:00,46.52,46.55,46.47,46.51,53000.0,32.6458,32.6669,32.6108,32.6388,53000.0
2010-11-02 10:15:00,46.51,46.54,46.49,46.52,32100.0,32.6388,32.6599,32.6248,32.6458,32100.0
2010-11-02 10:20:00,46.51,46.54,46.5,46.52,37000.0,32.6388,32.6599,32.6318,32.6458,37000.0
2010-11-02 10:25:00,46.51,46.57,46.5,46.51,47400.0,32.6388,32.6809,32.6318,32.6388,47400.0
2010-11-02 10:30:00,46.51,46.53,46.47,46.48,88000.0,32.6388,32.6529,32.6108,32.6178,88000.0
2010-11-02 10:35:00,46.48,46.56,46.45,46.55,23100.0,32.6178,32.6739,32.5967,32.6669,23100.0
2010-11-02 10:40:00,46.55,46.56,46.52,46.54,24800.0,32.6669,32.6739,32.6458,32.6599,24800.0
2010-11-02 10:45:00,46.55,46.61,46.55,46.6,31300.0,32.6669,32.709,32.6669,32.702,31300.0
2010-11-02 10:50:00,46.6,46.63,46.58,46.63,17500.0,32.702,32.723,32.6879,32.723,17500.0
2010-11-02 10:55:00,46.62,46.69,46.59,46.64,22500.0,32.716,32.7651,32.695,32.7301,22500.0
2010-11-02 11:00:00,46.64,46.65,46.59,46.65,30100.0,32.7301,32.7371,32.695,32.7371,30100.0
2010-11-02 11:05:00,46.65,46.68,46.63,46.67,28700.0,32.7371,32.7581,32.723,32.7511,28700.0
2010-11-02 11:10:00,46.67,46.69,46.63,46.65,27200.0,32.7511,32.7651,32.723,32.7371,27200.0
2010-11-02 11:15:00,46.65,46.68,46.62,46.65,23200.0,32.7371,32.7581,32.716,32.7371,23200.0
2010-11-02 11:20:00,46.66,46.67,46.64,46.64,123600.0,32.7441,32.7511,32.7301,32.7301,123600.0
2010-11-02 11:25:00,46.64,46.65,46.6,46.6,11900.0,32.7301,32.7371,32.702,32.702,11900.0
2010-11-02 11:30:00,46.61,46.65,46.6,46.65,24100.0,32.709,32.7371,32.702,32.7371,24100.0
2010-11-02 11:35:00,46.65,46.67,46.63,46.65,28400.0,32.7371,32.7511,32.723,32.7371,28400.0
2010-11-02 11:40:00,46.65,46.65,46.61,46.61,19400.0,32.7371,32.7371,32.709,32.709,19400.0
2010-11-02 11:45:00,46.61,46.65,46.61,46.64,47500.0,32.709,32.7371,32.709,32.7301,47500.0
2010-11-02 11:50:00,46.63,46.66,46.63,46.64,17600.0,32.723,32.7441,32.723,32.7301,17600.0
2010-11-02 11:55:00,46.65,46.66,46.64,46.66,32000.0,32.7371,32.7441,32.7301,32.7441,32000.0
2010-11-02 12:00:00,46.65,46.66,46.63,46.64,23900.0,32.7371,32.7441,32.723,32.7301,23900.0
2010-11-02 12:05:00,46.65,46.66,46.62,46.62,27000.0,32.7371,32.7441,32.716,32.716,27000.0
2010-11-02 12:10:00,46.63,46.63,46.58,46.58,39100.0,32.723,32.723,32.6879,32.6879,39100.0
2010-11-02 12:15:00,46.58,46.6,46.58,46.6,16800.0,32.6879,32.702,32.6879,32.702,16800.0
2010-11-02 12:20:00,46.6,46.61,46.55,46.56,27100.0,32.702,32.709,32.6669,32.6739,27100.0
2010-11-02 12:25:00,46.55,46.56,46.53,46.55,41000.0,32.6669,32.6739,32.6529,32.6669,41000.0
2010-11-02 12:30:00,46.56,46.57,46.56,46.56,57900.0,32.6739,32.6809,32.6739,32.6739,57900.0
2010-11-02 12:35:00,46.56,46.59,46.53,46.53,53700.0,32.6739,32.695,32.6529,32.6529,53700.0
2010-11-02 12:40:00,46.54,46.57,46.53,46.56,28000.0,32.6599,32.6809,32.6529,32.6739,28000.0
2010-11-02 12:45:00,46.56,46.6,46.56,46.59,21200.0,32.6739,32.702,32.6739,32.695,21200.0
2010-11-02 12:50:00,46.59,46.62,46.59,46.61,16800.0,32.695,32.716,32.695,32.709,16800.0
2010-11-02 12:55:00,46.62,46.65,46.62,46.65,17800.0,32.716,32.7371,32.716,32.7371,17800.0
2010-11-02 13:00:00,46.65,46.66,46.63,46.63,21800.0,32.7371,32.7441,32.723,32.723,21800.0
2010-11-02 13:05:00,46.64,46.66,46.63,46.64,22200.0,32.7301,32.7441,32.723,32.7301,22200.0
2010-11-02 13:10:00,46.64,46.65,46.59,46.6,118500.0,32.7301,32.7371,32.695,32.702,118500.0
2010-11-02 13:15:00,46.61,46.67,46.6,46.66,15500.0,32.709,32.7511,32.702,32.7441,15500.0
2010-11-02 13:20:00,46.66,46.67,46.65,46.67,18700.0,32.7441,32.7511,32.7371,32.7511,18700.0
2010-11-02 13:25:00,46.68,46.69,46.67,46.68,12100.0,32.7581,32.7651,32.7511,32.7581,12100.0
2010-11-02 13:30:00,46.67,46.7,46.65,46.66,17200.0,32.7511,32.7722,32.7371,32.7441,17200.0
2010-11-02 13:35:00,46.67,46.69,46.66,46.69,13800.0,32.7511,32.7651,32.7441,32.7651,13800.0
2010-11-02 13:40:00,46.68,46.7,46.67,46.7,29200.0,32.7581,32.7722,32.7511,32.7722,29200.0
2010-11-02 13:45:00,46.7,46.7,46.65,46.67,26500.0,32.7722,32.7722,32.7371,32.7511,26500.0
2010-11-02 13:50:00,46.67,46.7,46.67,46.69,20100.0,32.7511,32.7722,32.7511,32.7651,20100.0
2010-11-02 13:55:00,46.7,46.71,46.69,46.71,30800.0,32.7722,32.7792,32.7651,32.7792,30800.0
2010-11-02 14:00:00,46.71,46.71,46.65,46.66,24700.0,32.7792,32.7792,32.7371,32.7441,24700.0
2010-11-02 14:05:00,46.65,46.66,46.63,46.64,11800.0,32.7371,32.7441,32.723,32.7301,11800.0
2010-11-02 14:10:00,46.64,46.7,46.63,46.68,24500.0,32.7301,32.7722,32.723,32.7581,24500.0
2010-11-02 14:15:00,46.69,46.7,46.62,46.62,16500.0,32.7651,32.7722,32.716,32.716,16500.0
2010-11-02 14:20:00,46.63,46.63,46.6,46.63,19400.0,32.723,32.723,32.702,32.723,19400.0
2010-11-02 14:25:00,46.63,46.66,46.62,46.65,15300.0,32.723,32.7441,32.716,32.7371,15300.0
2010-11-02 14:30:00,46.65,46.65,46.58,46.59,28900.0,32.7371,32.7371,32.6879,32.695,28900.0
2010-11-02 14:35:00,46.59,46.64,46.57,46.57,23600.0,32.695,32.7301,32.6809,32.6809,23600.0
2010-11-02 14:40:00,46.58,46.58,46.45,46.56,42900.0,32.6879,32.6879,32.5967,32.6739,42900.0
2010-11-02 14:45:00,46.55,46.56,46.51,46.51,46100.0,32.6669,32.6739,32.6388,32.6388,46100.0
2010-11-02 14:50:00,46.51,46.53,46.51,46.53,36200.0,32.6388,32.6529,32.6388,32.6529,36200.0
2010-11-02 14:55:00,46.53,46.53,46.47,46.49,108300.0,32.6529,32.6529,32.6108,32.6248,108300.0
2010-11-02 15:00:00,46.48,46.5,46.47,46.48,56300.0,32.6178,32.6318,32.6108,32.6178,56300.0
2010-11-02 15:05:00,46.48,46.49,46.46,46.48,31900.0,32.6178,32.6248,32.6037,32.6178,31900.0
2010-11-02 15:10:00,46.47,46.48,46.45,46.45,37200.0,32.6108,32.6178,32.5967,32.5967,37200.0
2010-11-02 15:15:00,46.46,46.48,46.45,46.47,48900.0,32.6037,32.6178,32.5967,32.6108,48900.0
2010-11-02 15:20:00,46.47,46.47,46.44,46.45,37300.0,32.6108,32.6108,32.5897,32.5967,37300.0
2010-11-02 15:25:00,46.45,46.46,46.41,46.41,35200.0,32.5967,32.6037,32.5686,32.5686,35200.0
2010-11-02 15:30:00,46.41,46.42,46.38,46.39,44000.0,32.5686,32.5757,32.5476,32.5546,44000.0
2010-11-02 15:35:00,46.4,46.49,46.35,46.46,78000.0,32.5616,32.6248,32.5265,32.6037,78000.0
2010-11-02 15:40:00,46.46,46.51,46.44,46.51,99100.0,32.6037,32.6388,32.5897,32.6388,99100.0
2010-11-02 15:45:00,46.51,46.51,46.49,46.51,110300.0,32.6388,32.6388,32.6248,32.6388,110300.0
2010-11-02 15:50:00,46.51,46.51,46.49,46.5,80500.0,32.6388,32.6388,32.6248,32.6318,80500.0
2010-11-02 15:55:00,46.5,46.51,46.48,46.5,105100.0,32.6318,32.6388,32.6178,32.6318,105100.0
2010-11-03 09:30:00,46.67,46.7,46.47,46.53,47100.0,32.7511,32.7722,32.6108,32.6529,47100.0
2010-11-03 09:35:00,46.54,46.55,46.4,46.43,30000.0,32.6599,32.6669,32.5616,32.5827,30000.0
2010-11-03 09:40:00,46.43,46.5,46.36,46.49,38500.0,32.5827,32.6318,32.5336,32.6248,38500.0
2010-11-03 09:45:00,46.48,46.51,46.42,46.5,35800.0,32.6178,32.6388,32.5757,32.6318,35800.0
2010-11-03 09:50:00,46.51,46.51,46.46,46.49,45400.0,32.6388,32.6388,32.6037,32.6248,45400.0
2010-11-03 09:55:00,46.49,46.52,46.46,46.46,34400.0,32.6248,32.6458,32.6037,32.6037,34400.0
2010-11-03 10:00:00,46.48,46.51,46.4,46.46,66300.0,32.6178,32.6388,32.5616,32.6037,66300.0
2010-11-03 10:05:00,46.46,46.53,46.45,46.53,74400.0,32.6037,32.6529,32.5967,32.6529,74400.0
2010-11-03 10:10:00,46.51,46.53,46.48,46.53,32000.0,32.6388,32.6529,32.6178,32.6529,32000.0
2010-11-03 10:15:00,46.52,46.53,46.48,46.5,31700.0,32.6458,32.6529,32.6178,32.6318,31700.0
2010-11-03 10:20:00,46.5,46.52,46.45,46.45,122300.0,32.6318,32.6458,32.5967,32.5967,122300.0
2010-11-03 10:25:00,46.45,46.45,46.4,46.44,21600.0,32.5967,32.5967,32.5616,32.5897,21600.0
2010-11-03 10:30:00,46.45,46.49,46.42,46.43,29800.0,32.5967,32.6248,32.5757,32.5827,29800.0
2010-11-03 10:35:00,46.43,46.44,46.41,46.43,24700.0,32.5827,32.5897,32.5686,32.5827,24700.0
2010-11-03 10:40:00,46.42,46.42,46.31,46.31,23000.0,32.5757,32.5757,32.4985,32.4985,23000.0
2010-11-03 10:45:00,46.32,46.32,46.19,46.25,40900.0,32.5055,32.5055,32.4143,32.4564,40900.0
2010-11-03 10:50:00,46.25,46.28,46.24,46.28,16200.0,32.4564,32.4774,32.4493,32.4774,16200.0
2010-11-03 10:55:00,46.28,46.33,46.27,46.3,27400.0,32.4774,32.5125,32.4704,32.4915,27400.0
2010-11-03 11:00:00,46.3,46.32,46.22,46.25,32800.0,32.4915,32.5055,32.4353,32.4564,32800.0
2010-11-03 11:05:00,46.24,46.24,46.15,46.16,19000.0,32.4493,32.4493,32.3862,32.3932,19000.0
2010-11-03 11:10:00,46.16,46.16,46.05,46.06,42200.0,32.3932,32.3932,32.316,32.323,42200.0
2010-11-03 11:15:00,46.06,46.07,46.02,46.02,36200.0,32.323,32.3301,32.295,32.295,36200.0
2010-11-03 11:20:00,46.02,46.07,46.02,46.05,26000.0,32.295,32.3301,32.295,32.316,26000.0
2010-11-03 11:25:00,46.05,46.05,46.03,46.04,29600.0,32.316,32.316,32.302,32.309,29600.0
2010-11-03 11:30:00,46.04,46.05,46.03,46.03,17300.0,32.309,32.316,32.302,32.302,17300.0
2010-11-03 11:35:00,46.04,46.1,46.03,46.1,28400.0,32.309,32.3511,32.302,32.3511,28400.0
2010-11-03 11:40:00,46.09,46.13,46.09,46.11,27400.0,32.3441,32.3722,32.3441,32.3581,27400.0
2010-11-03 11:45:00,46.11,46.11,46.04,46.06,23100.0,32.3581,32.3581,32.309,32.323,23100.0
2010-11-03 11:50:00,46.05,46.1,46.05,46.07,14700.0,32.316,32.3511,32.316,32.3301,14700.0
2010-11-03 11:55:00,46.06,46.09,46.04,46.06,12800.0,32.323,32.3441,32.309,32.323,12800.0
2010-11-03 12:00:00,46.06,46.07,45.96,45.97,23200.0,32.323,32.3301,32.2529,32.2599,23200.0
2010-11-03 12:05:00,45.97,46.0,45.97,45.99,14100.0,32.2599,32.2809,32.2599,32.2739,14100.0
2010-11-03 12:10:00,45.99,45.99,45.94,45.95,22400.0,32.2739,32.2739,32.2388,32.2458,22400.0
2010-11-03 12:15:00,45.95,45.96,45.92,45.94,23000.0,32.2458,32.2529,32.2248,32.2388,23000.0
2010-11-03 12:20:00,45.94,45.97,45.92,45.95,31300.0,32.2388,32.2599,32.2248,32.2458,31300.0
2010-11-03 12:25:00,45.94,46.01,45.93,46.01,19000.0,32.2388,32.2879,32.2318,32.2879,19000.0
2010-11-03 12:30:00,46.0,46.08,45.99,46.08,22900.0,32.2809,32.3371,32.2739,32.3371,22900.0
2010-11-03 12:35:00,46.09,46.12,46.08,46.08,19100.0,32.3441,32.3651,32.3371,32.3371,19100.0
2010-11-03 12:40:00,46.08,46.11,46.07,46.11,24300.0,32.3371,32.3581,32.3301,32.3581,24300.0
2010-11-03 12:45:00,46.1,46.11,46.07,46.08,9800.0,32.3511,32.3581,32.3301,32.3371,9800.0
2010-11-03 12:50:00,46.07,46.11,46.06,46.09,11000.0,32.3301,32.3581,32.323,32.3441,11000.0
2010-11-03 12:55:00,46.09,46.1,46.08,46.09,6700.0,32.3441,32.3511,32.3371,32.3441,6700.0
2010-11-03 13:00:00,46.09,46.21,46.09,46.21,15500.0,32.3441,32.4283,32.3441,32.4283,15500.0
2010-11-03 13:05:00,46.2,46.23,46.2,46.2,7900.0,32.4213,32.4423,32.4213,32.4213,7900.0
2010-11-03 13:10:00,46.21,46.21,46.15,46.19,10300.0,32.4283,32.4283,32.3862,32.4143,10300.0
2010-11-03 13:15:00,46.19,46.19,46.12,46.13,28800.0,32.4143,32.4143,32.3651,32.3722,28800.0
2010-11-03 13:20:00,46.13,46.13,46.1,46.1,10800.0,32.3722,32.3722,32.3511,32.3511,10800.0
2010-11-03 13:25:00,46.09,46.1,46.07,46.1,9900.0,32.3441,32.3511,32.3301,32.3511,9900.0
2010-11-03 13:30:00,46.09,46.16,46.08,46.16,15900.0,32.3441,32.3932,32.3371,32.3932,15900.0
2010-11-03 13:35:00,46.16,46.16,46.1,46.11,18400.0,32.3932,32.3932,32.3511,32.3581,18400.0
2010-11-03 13:40:00,46.11,46.13,46.09,46.13,11000.0,32.3581,32.3722,32.3441,32.3722,11000.0
2010-11-03 13:45:00,46.14,46.17,46.13,46.17,13500.0,32.3792,32.4002,32.3722,32.4002,13500.0
2010-11-03 13:50:00,46.16,46.17,46.11,46.13,21600.0,32.3932,32.4002,32.3581,32.3722,21600.0
2010-11-03 13:55:00,46.12,46.12,46.06,46.06,17600.0,32.3651,32.3651,32.323,32.323,17600.0
2010-11-03 14:00:00,46.05,46.07,46.01,46.04,70200.0,32.316,32.3301,32.2879,32.309,70200.0
2010-11-03 14:05:00,46.05,46.05,46.0,46.02,61300.0,32.316,32.316,32.2809,32.295,61300.0
2010-11-03 14:10:00,46.01,46.04,45.85,45.89,39600.0,32.2879,32.309,32.1757,32.2037,39600.0
2010-11-03 14:15:00,45.89,46.15,45.81,46.06,94400.0,32.2037,32.3862,32.1476,32.323,94400.0
2010-11-03 14:20:00,46.09,46.28,45.88,45.95,159900.0,32.3441,32.4774,32.1967,32.2458,159900.0
2010-11-03 14:25:00,45.94,45.96,45.7,45.77,134900.0,32.2388,32.2529,32.0704,32.1195,134900.0
2010-11-03 14:30:00,45.77,45.87,45.64,45.78,80200.0,32.1195,32.1897,32.0283,32.1265,80200.0
2010-11-03 14:35:00,45.79,46.0,45.74,45.95,50000.0,32.1336,32.2809,32.0985,32.2458,50000.0
2010-11-03 14:40:00,45.94,46.03,45.85,46.02,35600.0,32.2388,32.302,32.1757,32.295,35600.0
2010-11-03 14:45:00,46.04,46.1,46.02,46.08,39800.0,32.309,32.3511,32.295,32.3371,39800.0
2010-11-03 14:50:00,46.08,46.21,46.06,46.17,31900.0,32.3371,32.4283,32.323,32.4002,31900.0
2010-11-03 14:55:00,46.16,46.25,46.16,46.2,32000.0,32.3932,32.4564,32.3932,32.4213,32000.0
2010-11-03 15:00:00,46.2,46.26,46.15,46.23,67500.0,32.4213,32.4634,32.3862,32.4423,67500.0
2010-11-03 15:05:00,46.24,46.32,46.2,46.23,87200.0,32.4493,32.5055,32.4213,32.4423,87200.0
2010-11-03 15:10:00,46.22,46.32,46.22,46.25,40900.0,32.4353,32.5055,32.4353,32.4564,40900.0
2010-11-03 15:15:00,46.25,46.36,46.24,46.29,61400.0,32.4564,32.5336,32.4493,32.4844,61400.0
2010-11-03 15:20:00,46.3,46.31,46.22,46.28,54900.0,32.4915,32.4985,32.4353,32.4774,54900.0
2010-11-03 15:25:00,46.28,46.3,46.22,46.24,57500.0,32.4774,32.4915,32.4353,32.4493,57500.0
2010-11-03 15:30:00,46.24,46.29,46.14,46.15,49000.0,32.4493,32.4844,32.3792,32.3862,49000.0
2010-11-03 15:35:00,46.15,46.22,46.14,46.16,46300.0,32.3862,32.4353,32.3792,32.3932,46300.0
2010-11-03 15:40:00,46.16,46.17,46.09,46.15,63500.0,32.3932,32.4002,32.3441,32.3862,63500.0
2010-11-03 15:45:00,46.16,46.25,46.15,46.23,74100.0,32.3932,32.4564,32.3862,32.4423,74100.0
2010-11-03 15:50:00,46.23,46.25,46.17,46.22,75000.0,32.4423,32.4564,32.4002,32.4353,75000.0
2010-11-03 15:55:00,46.22,46.3,46.22,46.3,96000.0,32.4353,32.4915,32.4353,32.4915,96000.0
2010-11-04 09:30:00,46.85,47.0,46.82,46.98,92100.0,32.8774,32.9827,32.8564,32.9687,92100.0
2010-11-04 09:35:00,47.0,47.08,46.91,47.08,31400.0,32.9827,33.0388,32.9195,33.0388,31400.0
2010-11-04 09:40:00,47.09,47.19,47.09,47.15,35300.0,33.0458,33.116,33.0458,33.088,35300.0
2010-11-04 09:45:00,47.15,47.24,47.13,47.2,59800.0,33.088,33.1511,33.0739,33.123,59800.0
2010-11-04 09:50:00,47.19,47.24,47.16,47.23,70400.0,33.116,33.1511,33.095,33.1441,70400.0
2010-11-04 09:55:00,47.23,47.35,47.21,47.35,51300.0,33.1441,33.2283,33.1301,33.2283,51300.0
2010-11-04 10:00:00,47.35,47.36,47.19,47.22,83000.0,33.2283,33.2353,33.116,33.1371,83000.0
2010-11-04 10:05:00,47.22,47.24,47.19,47.2,53500.0,33.1371,33.1511,33.116,33.123,53500.0
2010-11-04 10:10:00,47.21,47.31,47.21,47.24,27700.0,33.1301,33.2002,33.1301,33.1511,27700.0
2010-11-04 10:15:00,47.25,47.35,47.25,47.35,30400.0,33.1581,33.2283,33.1581,33.2283,30400.0
2010-11-04 10:20:00,47.34,47.44,47.32,47.44,34300.0,33.2213,33.2915,33.2072,33.2915,34300.0
2010-11-04 10:25:00,47.44,47.55,47.42,47.54,60200.0,33.2915,33.3687,33.2774,33.3616,60200.0
2010-11-04 10:30:00,47.55,47.55,47.51,47.54,31000.0,33.3687,33.3687,33.3406,33.3616,31000.0
2010-11-04 10:35:00,47.53,47.58,47.53,47.58,35400.0,33.3546,33.3897,33.3546,33.3897,35400.0
2010-11-04 10:40:00,47.58,47.6,47.53,47.54,23100.0,33.3897,33.4037,33.3546,33.3616,23100.0
2010-11-04 10:45:00,47.55,47.64,47.54,47.63,33100.0,33.3687,33.4318,33.3616,33.4248,33100.0
2010-11-04 10:50:00,47.64,47.71,47.63,47.71,27800.0,33.4318,33.4809,33.4248,33.4809,27800.0
2010-11-04 10:55:00,47.71,47.85,47.68,47.83,70900.0,33.4809,33.5792,33.4599,33.5651,70900.0
2010-11-04 11:00:00,47.84,47.96,47.82,47.94,79600.0,33.5722,33.6564,33.5581,33.6423,79600.0
2010-11-04 11:05:00,47.94,47.95,47.85,47.89,45100.0,33.6423,33.6494,33.5792,33.6073,45100.0
2010-11-04 11:10:00,47.9,47.9,47.83,47.85,42800.0,33.6143,33.6143,33.5651,33.5792,42800.0
2010-11-04 11:15:00,47.85,47.89,47.8,47.81,34000.0,33.5792,33.6073,33.5441,33.5511,34000.0
2010-11-04 11:20:00,47.81,47.86,47.79,47.86,46400.0,33.5511,33.5862,33.5371,33.5862,46400.0
2010-11-04 11:25:00,47.86,47.91,47.84,47.9,36100.0,33.5862,33.6213,33.5722,33.6143,36100.0
2010-11-04 11:30:00,47.9,47.94,47.89,47.9,36300.0,33.6143,33.6423,33.6073,33.6143,36300.0
2010-11-04 11:35:00,47.91,47.94,47.87,47.91,59200.0,33.6213,33.6423,33.5932,33.6213,59200.0
2010-11-04 11:40:00,47.9,47.96,47.87,47.91,88600.0,33.6143,33.6564,33.5932,33.6213,88600.0
2010-11-04 11:45:00,47.91,47.91,47.83,47.84,22200.0,33.6213,33.6213,33.5651,33.5722,22200.0
2010-11-04 11:50:00,47.85,47.87,47.81,47.87,32200.0,33.5792,33.5932,33.5511,33.5932,32200.0
2010-11-04 11:55:00,47.87,47.9,47.78,47.79,42600.0,33.5932,33.6143,33.5301,33.5371,42600.0
2010-11-04 12:00:00,47.79,47.8,47.72,47.73,72200.0,33.5371,33.5441,33.488,33.495,72200.0
2010-11-04 12:05:00,47.73,47.74,47.67,47.72,28700.0,33.495,33.502,33.4529,33.488,28700.0
2010-11-04 12:10:00,47.72,47.78,47.71,47.76,31300.0,33.488,33.5301,33.4809,33.516,31300.0
2010-11-04 12:15:00,47.77,47.78,47.73,47.77,16100.0,33.523,33.5301,33.495,33.523,16100.0
2010-11-04 12:20:00,47.78,47.8,47.73,47.75,49600.0,33.5301,33.5441,33.495,33.509,49600.0
2010-11-04 12:25:00,47.74,47.79,47.73,47.74,19000.0,33.502,33.5371,33.495,33.502,19000.0
2010-11-04 12:30:00,47.74,47.84,47.74,47.82,23700.0,33.502,33.5722,33.502,33.5581,23700.0
2010-11-04 12:35:00,47.81,47.83,47.75,47.82,25500.0,33.5511,33.5651,33.509,33.5581,25500.0
2010-11-04 12:40:00,47.81,47.87,47.8,47.84,18100.0,33.5511,33.5932,33.5441,33.5722,18100.0
2010-11-04 12:45:00,47.83,47.84,47.75,47.76,12400.0,33.5651,33.5722,33.509,33.516,12400.0
2010-11-04 12:50:00,47.77,47.83,47.75,47.81,32700.0,33.523,33.5651,33.509,33.5511,32700.0
2010-11-04 12:55:00,47.81,47.88,47.8,47.88,16000.0,33.5511,33.6002,33.5441,33.6002,16000.0
2010-11-04 13:00:00,47.88,47.88,47.81,47.85,15900.0,33.6002,33.6002,33.5511,33.5792,15900.0
2010-11-04 13:05:00,47.85,47.87,47.82,47.83,32100.0,33.5792,33.5932,33.5581,33.5651,32100.0
2010-11-04 13:10:00,47.83,47.84,47.8,47.8,10200.0,33.5651,33.5722,33.5441,33.5441,10200.0
2010-11-04 13:15:00,47.79,47.81,47.77,47.79,27300.0,33.5371,33.5511,33.523,33.5371,27300.0
2010-11-04 13:20:00,47.78,47.81,47.78,47.81,15700.0,33.5301,33.5511,33.5301,33.5511,15700.0
2010-11-04 13:25:00,47.8,47.82,47.77,47.77,29700.0,33.5441,33.5581,33.523,33.523,29700.0
2010-11-04 13:30:00,47.78,47.8,47.72,47.73,41400.0,33.5301,33.5441,33.488,33.495,41400.0
2010-11-04 13:35:00,47.72,47.73,47.69,47.7,20900.0,33.488,33.495,33.4669,33.4739,20900.0
2010-11-04 13:40:00,47.7,47.7,47.67,47.67,31400.0,33.4739,33.4739,33.4529,33.4529,31400.0
2010-11-04 13:45:00,47.68,47.68,47.63,47.66,41000.0,33.4599,33.4599,33.4248,33.4458,41000.0
2010-11-04 13:50:00,47.66,47.66,47.62,47.65,24000.0,33.4458,33.4458,33.4178,33.4388,24000.0
2010-11-04 13:55:00,47.65,47.66,47.62,47.62,15900.0,33.4388,33.4458,33.4178,33.4178,15900.0
2010-11-04 14:00:00,47.62,47.66,47.6,47.62,23000.0,33.4178,33.4458,33.4037,33.4178,23000.0
2010-11-04 14:05:00,47.63,47.63,47.53,47.61,85800.0,33.4248,33.4248,33.3546,33.4108,85800.0
2010-11-04 14:10:00,47.61,47.68,47.6,47.66,24000.0,33.4108,33.4599,33.4037,33.4458,24000.0
2010-11-04 14:15:00,47.65,47.66,47.61,47.61,26800.0,33.4388,33.4458,33.4108,33.4108,26800.0
2010-11-04 14:20:00,47.62,47.64,47.58,47.59,52200.0,33.4178,33.4318,33.3897,33.3967,52200.0
2010-11-04 14:25:00,47.58,47.63,47.58,47.63,22500.0,33.3897,33.4248,33.3897,33.4248,22500.0
2010-11-04 14:30:00,47.63,47.68,47.63,47.68,15400.0,33.4248,33.4599,33.4248,33.4599,15400.0
2010-11-04 14:35:00,47.67,47.77,47.67,47.76,30300.0,33.4529,33.523,33.4529,33.516,30300.0
2010-11-04 14:40:00,47.77,47.77,47.67,47.69,71800.0,33.523,33.523,33.4529,33.4669,71800.0
2010-11-04 14:45:00,47.69,47.71,47.68,47.69,15500.0,33.4669,33.4809,33.4599,33.4669,15500.0
2010-11-04 14:50:00,47.69,47.74,47.68,47.74,24200.0,33.4669,33.502,33.4599,33.502,24200.0
2010-11-04 14:55:00,47.74,47.8,47.74,47.79,30200.0,33.502,33.5441,33.502,33.5371,30200.0
2010-11-04 15:00:00,47.79,47.82,47.75,47.78,32800.0,33.5371,33.5581,33.509,33.5301,32800.0
2010-11-04 15:05:00,47.78,47.84,47.78,47.83,29400.0,33.5301,33.5722,33.5301,33.5651,29400.0
2010-11-04 15:10:00,47.83,47.84,47.79,47.81,27100.0,33.5651,33.5722,33.5371,33.5511,27100.0
2010-11-04 15:15:00,47.81,47.87,47.79,47.81,54700.0,33.5511,33.5932,33.5371,33.5511,54700.0
2010-11-04 15:20:00,47.81,47.87,47.78,47.86,44700.0,33.5511,33.5932,33.5301,33.5862,44700.0
2010-11-04 15:25:00,47.87,48.0,47.83,47.99,88300.0,33.5932,33.6844,33.5651,33.6774,88300.0
2010-11-04 15:30:00,48.0,48.0,47.91,47.92,94300.0,33.6844,33.6844,33.6213,33.6283,94300.0
2010-11-04 15:35:00,47.91,47.97,47.89,47.9,55600.0,33.6213,33.6634,33.6073,33.6143,55600.0
2010-11-04 15:40:00,47.9,47.91,47.8,47.82,74700.0,33.6143,33.6213,33.5441,33.5581,74700.0
2010-11-04 15:45:00,47.82,47.84,47.79,47.83,131600.0,33.5581,33.5722,33.5371,33.5651,131600.0
2010-11-04 15:50:00,47.82,47.87,47.82,47.85,113100.0,33.5581,33.5932,33.5581,33.5792,113100.0
2010-11-04 15:55:00,47.86,47.92,47.84,47.88,264200.0,33.5862,33.6283,33.5722,33.6002,264200.0
2010-11-05 09:30:00,47.76,48.0,47.67,47.72,50100.0,33.516,33.6844,33.4529,33.488,50100.0
2010-11-05 09:35:00,47.78,47.97,47.75,47.77,47400.0,33.5301,33.6634,33.509,33.523,47400.0
2010-11-05 09:40:00,47.77,47.82,47.68,47.73,46400.0,33.523,33.5581,33.4599,33.495,46400.0
2010-11-05 09:45:00,47.73,47.88,47.67,47.76,58700.0,33.495,33.6002,33.4529,33.516,58700.0
2010-11-05 09:50:00,47.77,47.84,47.66,47.84,40900.0,33.523,33.5722,33.4458,33.5722,40900.0
2010-11-05 09:55:00,47.84,47.93,47.8,47.8,26600.0,33.5722,33.6353,33.5441,33.5441,26600.0
2010-11-05 10:00:00,47.8,47.82,47.74,47.76,19000.0,33.5441,33.5581,33.502,33.516,19000.0
2010-11-05 10:05:00,47.76,47.93,47.74,47.88,25600.0,33.516,33.6353,33.502,33.6002,25600.0
2010-11-05 10:10:00,47.88,47.98,47.86,47.97,19900.0,33.6002,33.6704,33.5862,33.6634,19900.0
2010-11-05 10:15:00,47.95,48.0,47.93,47.96,41100.0,33.6494,33.6844,33.6353,33.6564,41100.0
2010-11-05 10:20:00,47.95,48.12,47.95,48.1,65600.0,33.6494,33.7687,33.6494,33.7546,65600.0
2010-11-05 10:25:00,48.09,48.23,48.09,48.23,61200.0,33.7476,33.8459,33.7476,33.8459,61200.0
2010-11-05 10:30:00,48.23,48.34,48.22,48.34,120300.0,33.8459,33.923,33.8388,33.923,120300.0
2010-11-05 10:35:00,48.33,48.42,48.33,48.37,81000.0,33.916,33.9792,33.916,33.9441,81000.0
2010-11-05 10:40:00,48.35,48.37,48.31,48.35,70100.0,33.9301,33.9441,33.902,33.9301,70100.0
2010-11-05 10:45:00,48.36,48.43,48.35,48.38,32100.0,33.9371,33.9862,33.9301,33.9511,32100.0
2010-11-05 10:50:00,48.38,48.39,48.34,48.38,46300.0,33.9511,33.9581,33.923,33.9511,46300.0
2010-11-05 10:55:00,48.39,48.47,48.39,48.47,36400.0,33.9581,34.0143,33.9581,34.0143,36400.0
2010-11-05 11:00:00,48.47,48.47,48.4,48.4,32900.0,34.0143,34.0143,33.9651,33.9651,32900.0
2010-11-05 11:05:00,48.4,48.44,48.35,48.44,34400.0,33.9651,33.9932,33.9301,33.9932,34400.0
2010-11-05 11:10:00,48.44,48.45,48.42,48.44,39000.0,33.9932,34.0002,33.9792,33.9932,39000.0
2010-11-05 11:15:00,48.44,48.5,48.43,48.49,44300.0,33.9932,34.0353,33.9862,34.0283,44300.0
2010-11-05 11:20:00,48.49,48.5,48.48,48.5,31100.0,34.0283,34.0353,34.0213,34.0353,31100.0
2010-11-05 11:25:00,48.49,48.56,48.49,48.54,49100.0,34.0283,34.0774,34.0283,34.0634,49100.0
2010-11-05 11:30:00,48.54,48.55,48.47,48.47,26700.0,34.0634,34.0704,34.0143,34.0143,26700.0
2010-11-05 11:35:00,48.47,48.47,48.34,48.35,18200.0,34.0143,34.0143,33.923,33.9301,18200.0
2010-11-05 11:40:00,48.35,48.35,48.25,48.26,42300.0,33.9301,33.9301,33.8599,33.8669,42300.0
2010-11-05 11:45:00,48.25,48.27,48.21,48.25,57200.0,33.8599,33.8739,33.8318,33.8599,57200.0
2010-11-05 11:50:00,48.24,48.25,48.18,48.19,60900.0,33.8529,33.8599,33.8108,33.8178,60900.0
2010-11-05 11:55:00,48.19,48.2,48.08,48.08,59500.0,33.8178,33.8248,33.7406,33.7406,59500.0
2010-11-05 12:00:00,48.08,48.08,48.04,48.06,36200.0,33.7406,33.7406,33.7125,33.7266,36200.0
2010-11-05 12:05:00,48.06,48.1,48.05,48.08,26200.0,33.7266,33.7546,33.7195,33.7406,26200.0
2010-11-05 12:10:00,48.09,48.12,48.07,48.09,20000.0,33.7476,33.7687,33.7336,33.7476,20000.0
2010-11-05 12:15:00,48.09,48.1,48.07,48.07,15800.0,33.7476,33.7546,33.7336,33.7336,15800.0
2010-11-05 12:20:00,48.07,48.07,47.95,47.96,31300.0,33.7336,33.7336,33.6494,33.6564,31300.0
2010-11-05 12:25:00,47.96,47.99,47.96,47.97,19900.0,33.6564,33.6774,33.6564,33.6634,19900.0
2010-11-05 12:30:00,47.97,48.18,47.94,48.18,48500.0,33.6634,33.8108,33.6423,33.8108,48500.0
2010-11-05 12:35:00,48.18,48.2,48.15,48.18,31000.0,33.8108,33.8248,33.7897,33.8108,31000.0
2010-11-05 12:40:00,48.18,48.19,48.12,48.15,11800.0,33.8108,33.8178,33.7687,33.7897,11800.0
2010-11-05 12:45:00,48.15,48.2,48.14,48.18,15500.0,33.7897,33.8248,33.7827,33.8108,15500.0
2010-11-05 12:50:00,48.18,48.19,48.11,48.14,17000.0,33.8108,33.8178,33.7616,33.7827,17000.0
2010-11-05 12:55:00,48.14,48.16,48.13,48.16,9300.0,33.7827,33.7967,33.7757,33.7967,9300.0
2010-11-05 13:00:00,48.15,48.2,48.15,48.19,19000.0,33.7897,33.8248,33.7897,33.8178,19000.0
2010-11-05 13:05:00,48.19,48.2,48.19,48.2,23500.0,33.8178,33.8248,33.8178,33.8248,23500.0
2010-11-05 13:10:00,48.2,48.2,48.19,48.19,18400.0,33.8248,33.8248,33.8178,33.8178,18400.0
2010-11-05 13:15:00,48.2,48.2,48.19,48.19,21100.0,33.8248,33.8248,33.8178,33.8178,21100.0
2010-11-05 13:20:00,48.19,48.2,48.19,48.19,12200.0,33.8178,33.8248,33.8178,33.8178,12200.0
2010-11-05 13:25:00,48.2,48.22,48.18,48.21,120000.0,33.8248,33.8388,33.8108,33.8318,120000.0
2010-11-05 13:30:00,48.21,48.21,48.15,48.15,29700.0,33.8318,33.8318,33.7897,33.7897,29700.0
2010-11-05 13:35:00,48.15,48.17,48.13,48.16,19900.0,33.7897,33.8037,33.7757,33.7967,19900.0
2010-11-05 13:40:00,48.16,48.17,48.15,48.16,16500.0,33.7967,33.8037,33.7897,33.7967,16500.0
2010-11-05 13:45:00,48.16,48.17,48.14,48.15,16300.0,33.7967,33.8037,33.7827,33.7897,16300.0
2010-11-05 13:50:00,48.15,48.18,48.15,48.17,44100.0,33.7897,33.8108,33.7897,33.8037,44100.0
2010-11-05 13:55:00,48.17,48.2,48.17,48.19,17900.0,33.8037,33.8248,33.8037,33.8178,17900.0
2010-11-05 14:00:00,48.2,48.2,48.15,48.15,30900.0,33.8248,33.8248,33.7897,33.7897,30900.0
2010-11-05 14:05:00,48.16,48.2,48.15,48.19,28600.0,33.7967,33.8248,33.7897,33.8178,28600.0
2010-11-05 14:10:00,48.19,48.2,48.17,48.2,22200.0,33.8178,33.8248,33.8037,33.8248,22200.0
2010-11-05 14:15:00,48.19,48.2,48.16,48.18,42600.0,33.8178,33.8248,33.7967,33.8108,42600.0
2010-11-05 14:20:00,48.18,48.23,48.17,48.18,86200.0,33.8108,33.8459,33.8037,33.8108,86200.0
2010-11-05 14:25:00,48.19,48.2,48.13,48.2,57700.0,33.8178,33.8248,33.7757,33.8248,57700.0
2010-11-05 14:30:00,48.2,48.26,48.19,48.24,88100.0,33.8248,33.8669,33.8178,33.8529,88100.0
2010-11-05 14:35:00,48.24,48.3,48.23,48.29,35200.0,33.8529,33.895,33.8459,33.888,35200.0
2010-11-05 14:40:00,48.29,48.3,48.26,48.28,29600.0,33.888,33.895,33.8669,33.8809,29600.0
2010-11-05 14:45:00,48.29,48.32,48.25,48.25,53700.0,33.888,33.909,33.8599,33.8599,53700.0
2010-11-05 14:50:00,48.25,48.26,48.2,48.2,47400.0,33.8599,33.8669,33.8248,33.8248,47400.0
2010-11-05 14:55:00,48.21,48.21,48.18,48.21,32200.0,33.8318,33.8318,33.8108,33.8318,32200.0
2010-11-05 15:00:00,48.21,48.25,48.2,48.21,21000.0,33.8318,33.8599,33.8248,33.8318,21000.0
2010-11-05 15:05:00,48.21,48.22,48.19,48.2,43100.0,33.8318,33.8388,33.8178,33.8248,43100.0
2010-11-05 15:10:00,48.19,48.2,48.16,48.17,39700.0,33.8178,33.8248,33.7967,33.8037,39700.0
2010-11-05 15:15:00,48.17,48.2,48.16,48.2,36800.0,33.8037,33.8248,33.7967,33.8248,36800.0
2010-11-05 15:20:00,48.2,48.2,48.15,48.2,48700.0,33.8248,33.8248,33.7897,33.8248,48700.0
2010-11-05 15:25:00,48.2,48.24,48.19,48.24,62600.0,33.8248,33.8529,33.8178,33.8529,62600.0
2010-11-05 15:30:00,48.24,48.29,48.24,48.28,31800.0,33.8529,33.888,33.8529,33.8809,31800.0
2010-11-05 15:35:00,48.28,48.28,48.14,48.15,51800.0,33.8809,33.8809,33.7827,33.7897,51800.0
2010-11-05 15:40:00,48.14,48.14,48.11,48.12,76500.0,33.7827,33.7827,33.7616,33.7687,76500.0
2010-11-05 15:45:00,48.12,48.27,48.12,48.26,185300.0,33.7687,33.8739,33.7687,33.8669,185300.0
2010-11-05 15:50:00,48.27,48.37,48.27,48.36,89100.0,33.8739,33.9441,33.8739,33.9371,89100.0
2010-11-05 15:55:00,48.36,48.37,48.33,48.36,99600.0,33.9371,33.9441,33.916,33.9371,99600.0
2010-11-08 09:30:00,48.08,48.12,47.84,47.84,33700.0,33.7406,33.7687,33.5722,33.5722,33700.0
2010-11-08 09:35:00,47.86,48.03,47.86,47.93,33000.0,33.5862,33.7055,33.5862,33.6353,33000.0
2010-11-08 09:40:00,47.93,47.93,47.81,47.86,17400.0,33.6353,33.6353,33.5511,33.5862,17400.0
2010-11-08 09:45:00,47.84,47.93,47.79,47.86,27500.0,33.5722,33.6353,33.5371,33.5862,27500.0
2010-11-08 09:50:00,47.83,47.9,47.82,47.85,30500.0,33.5651,33.6143,33.5581,33.5792,30500.0
2010-11-08 09:55:00,47.85,47.91,47.82,47.91,57800.0,33.5792,33.6213,33.5581,33.6213,57800.0
2010-11-08 10:00:00,47.92,48.01,47.9,47.95,90500.0,33.6283,33.6915,33.6143,33.6494,90500.0
2010-11-08 10:05:00,47.94,47.99,47.87,47.87,30900.0,33.6423,33.6774,33.5932,33.5932,30900.0
2010-11-08 10:10:00,47.87,47.88,47.81,47.83,27700.0,33.5932,33.6002,33.5511,33.5651,27700.0
2010-11-08 10:15:00,47.83,47.91,47.82,47.9,83800.0,33.5651,33.6213,33.5581,33.6143,83800.0
2010-11-08 10:20:00,47.91,47.94,47.87,47.93,26900.0,33.6213,33.6423,33.5932,33.6353,26900.0
2010-11-08 10:25:00,47.93,48.02,47.92,48.0,37500.0,33.6353,33.6985,33.6283,33.6844,37500.0
2010-11-08 10:30:00,48.0,48.05,47.96,48.0,28400.0,33.6844,33.7195,33.6564,33.6844,28400.0
2010-11-08 10:35:00,48.0,48.04,47.97,48.04,29200.0,33.6844,33.7125,33.6634,33.7125,29200.0
2010-11-08 10:40:00,48.03,48.08,47.98,48.08,24100.0,33.7055,33.7406,33.6704,33.7406,24100.0
2010-11-08 10:45:00,48.08,48.16,48.08,48.16,30600.0,33.7406,33.7967,33.7406,33.7967,30600.0
2010-11-08 10:50:00,48.16,48.18,48.08,48.08,18500.0,33.7967,33.8108,33.7406,33.7406,18500.0
2010-11-08 10:55:00,48.1,48.1,47.97,47.97,29800.0,33.7546,33.7546,33.6634,33.6634,29800.0
2010-11-08 11:00:00,47.98,47.99,47.85,47.92,91900.0,33.6704,33.6774,33.5792,33.6283,91900.0
2010-11-08 11:05:00,47.91,47.93,47.84,47.85,50600.0,33.6213,33.6353,33.5722,33.5792,50600.0
2010-11-08 11:10:00,47.86,47.92,47.85,47.89,45900.0,33.5862,33.6283,33.5792,33.6073,45900.0
2010-11-08 11:15:00,47.9,47.92,47.87,47.89,43800.0,33.6143,33.6283,33.5932,33.6073,43800.0
2010-11-08 11:20:00,47.89,47.93,47.88,47.92,31500.0,33.6073,33.6353,33.6002,33.6283,31500.0
2010-11-08 11:25:00,47.93,48.0,47.93,48.0,16900.0,33.6353,33.6844,33.6353,33.6844,16900.0
2010-11-08 11:30:00,48.0,48.08,48.0,48.08,27100.0,33.6844,33.7406,33.6844,33.7406,27100.0
2010-11-08 11:35:00,48.09,48.12,48.09,48.1,27900.0,33.7476,33.7687,33.7476,33.7546,27900.0
2010-11-08 11:40:00,48.1,48.11,48.09,48.1,22400.0,33.7546,33.7616,33.7476,33.7546,22400.0
2010-11-08 11:45:00,48.1,48.13,48.08,48.11,22300.0,33.7546,33.7757,33.7406,33.7616,22300.0
2010-11-08 11:50:00,48.11,48.18,48.1,48.18,16700.0,33.7616,33.8108,33.7546,33.8108,16700.0
2010-11-08 11:55:00,48.17,48.28,48.15,48.23,32300.0,33.8037,33.8809,33.7897,33.8459,32300.0
2010-11-08 12:00:00,48.23,48.24,48.21,48.22,22100.0,33.8459,33.8529,33.8318,33.8388,22100.0
2010-11-08 12:05:00,48.22,48.25,48.19,48.21,41400.0,33.8388,33.8599,33.8178,33.8318,41400.0
2010-11-08 12:10:00,48.21,48.24,48.2,48.24,19900.0,33.8318,33.8529,33.8248,33.8529,19900.0
2010-11-08 12:15:00,48.24,48.27,48.23,48.26,25400.0,33.8529,33.8739,33.8459,33.8669,25400.0
2010-11-08 12:20:00,48.26,48.36,48.26,48.35,39200.0,33.8669,33.9371,33.8669,33.9301,39200.0
2010-11-08 12:25:00,48.35,48.38,48.35,48.37,22700.0,33.9301,33.9511,33.9301,33.9441,22700.0
2010-11-08 12:30:00,48.37,48.38,48.27,48.28,33600.0,33.9441,33.9511,33.8739,33.8809,33600.0
2010-11-08 12:35:00,48.28,48.3,48.27,48.3,17100.0,33.8809,33.895,33.8739,33.895,17100.0
2010-11-08 12:40:00,48.3,48.36,48.29,48.33,24300.0,33.895,33.9371,33.888,33.916,24300.0
2010-11-08 12:45:00,48.33,48.39,48.32,48.36,47900.0,33.916,33.9581,33.909,33.9371,47900.0
2010-11-08 12:50:00,48.36,48.4,48.35,48.37,18300.0,33.9371,33.9651,33.9301,33.9441,18300.0
2010-11-08 12:55:00,48.38,48.45,48.25,48.43,77900.0,33.9511,34.0002,33.8599,33.9862,77900.0
2010-11-08 13:00:00,48.42,48.49,48.41,48.45,52600.0,33.9792,34.0283,33.9722,34.0002,52600.0
2010-11-08 13:05:00,48.45,48.46,48.43,48.44,20600.0,34.0002,34.0073,33.9862,33.9932,20600.0
2010-11-08 13:10:00,48.44,48.48,48.41,48.48,41200.0,33.9932,34.0213,33.9722,34.0213,41200.0
2010-11-08 13:15:00,48.47,48.49,48.42,48.44,21400.0,34.0143,34.0283,33.9792,33.9932,21400.0
2010-11-08 13:20:00,48.44,48.5,48.43,48.48,30700.0,33.9932,34.0353,33.9862,34.0213,30700.0
2010-11-08 13:25:00,48.48,48.66,48.46,48.46,32600.0,34.0213,34.1476,34.0073,34.0073,32600.0
2010-11-08 13:30:00,48.46,48.47,48.45,48.45,59400.0,34.0073,34.0143,34.0002,34.0002,59400.0
2010-11-08 13:35:00,48.46,48.47,48.4,48.4,31100.0,34.0073,34.0143,33.9651,33.9651,31100.0
2010-11-08 13:40:00,48.4,48.4,48.35,48.36,27600.0,33.9651,33.9651,33.9301,33.9371,27600.0
2010-11-08 13:45:00,48.37,48.4,48.36,48.38,28300.0,33.9441,33.9651,33.9371,33.9511,28300.0
2010-11-08 13:50:00,48.37,48.37,48.35,48.37,13600.0,33.9441,33.9441,33.9301,33.9441,13600.0
2010-11-08 13:55:00,48.36,48.38,48.33,48.33,27100.0,33.9371,33.9511,33.916,33.916,27100.0
2010-11-08 14:00:00,48.32,48.38,48.32,48.37,36800.0,33.909,33.9511,33.909,33.9441,36800.0
2010-11-08 14:05:00,48.37,48.39,48.35,48.38,34100.0,33.9441,33.9581,33.9301,33.9511,34100.0
2010-11-08 14:10:00,48.38,48.38,48.33,48.33,21400.0,33.9511,33.9511,33.916,33.916,21400.0
2010-11-08 14:15:00,48.33,48.38,48.32,48.38,29900.0,33.916,33.9511,33.909,33.9511,29900.0
2010-11-08 14:20:00,48.38,48.43,48.36,48.42,45700.0,33.9511,33.9862,33.9371,33.9792,45700.0
2010-11-08 14:25:00,48.41,48.46,48.39,48.4,42500.0,33.9722,34.0073,33.9581,33.9651,42500.0
2010-11-08 14:30:00,48.4,48.41,48.33,48.34,48100.0,33.9651,33.9722,33.916,33.923,48100.0
2010-11-08 14:35:00,48.33,48.37,48.32,48.37,29000.0,33.916,33.9441,33.909,33.9441,29000.0
2010-11-08 14:40:00,48.36,48.38,48.34,48.37,32000.0,33.9371,33.9511,33.923,33.9441,32000.0
2010-11-08 14:45:00,48.37,48.4,48.33,48.33,32200.0,33.9441,33.9651,33.916,33.916,32200.0
2010-11-08 14:50:00,48.32,48.32,48.29,48.32,22300.0,33.909,33.909,33.888,33.909,22300.0
2010-11-08 14:55:00,48.31,48.39,48.31,48.38,36000.0,33.902,33.9581,33.902,33.9511,36000.0
2010-11-08 15:00:00,48.38,48.46,48.38,48.45,45000.0,33.9511,34.0073,33.9511,34.0002,45000.0
2010-11-08 15:05:00,48.44,48.46,48.43,48.44,48000.0,33.9932,34.0073,33.9862,33.9932,48000.0
2010-11-08 15:10:00,48.44,48.45,48.4,48.44,59500.0,33.9932,34.0002,33.9651,33.9932,59500.0
2010-11-08 15:15:00,48.44,48.49,48.43,48.49,45800.0,33.9932,34.0283,33.9862,34.0283,45800.0
2010-11-08 15:20:00,48.48,48.52,48.47,48.52,61900.0,34.0213,34.0494,34.0143,34.0494,61900.0
2010-11-08 15:25:00,48.52,48.53,48.51,48.52,58500.0,34.0494,34.0564,34.0423,34.0494,58500.0
2010-11-08 15:30:00,48.52,48.58,48.52,48.57,108900.0,34.0494,34.0915,34.0494,34.0844,108900.0
2010-11-08 15:35:00,48.56,48.57,48.49,48.5,95400.0,34.0774,34.0844,34.0283,34.0353,95400.0
2010-11-08 15:40:00,48.5,48.58,48.49,48.58,119700.0,34.0353,34.0915,34.0283,34.0915,119700.0
2010-11-08 15:45:00,48.58,48.59,48.5,48.58,186200.0,34.0915,34.0985,34.0353,34.0915,186200.0
2010-11-08 15:50:00,48.58,48.6,48.48,48.51,146200.0,34.0915,34.1055,34.0213,34.0423,146200.0
2010-11-08 15:55:00,48.51,48.58,48.51,48.57,142500.0,34.0423,34.0915,34.0423,34.0844,142500.0
2010-11-09 09:30:00,48.75,48.76,48.41,48.53,59400.0,34.2108,34.2178,33.9722,34.0564,59400.0
2010-11-09 09:35:00,48.51,48.63,48.44,48.44,51700.0,34.0423,34.1266,33.9932,33.9932,51700.0
2010-11-09 09:40:00,48.44,48.5,48.35,48.48,29500.0,33.9932,34.0353,33.9301,34.0213,29500.0
2010-11-09 09:45:00,48.49,48.55,48.45,48.52,25300.0,34.0283,34.0704,34.0002,34.0494,25300.0
2010-11-09 09:50:00,48.54,48.58,48.46,48.56,105100.0,34.0634,34.0915,34.0073,34.0774,105100.0
2010-11-09 09:55:00,48.56,48.62,48.5,48.62,57700.0,34.0774,34.1195,34.0353,34.1195,57700.0
2010-11-09 10:00:00,48.62,48.72,48.58,48.67,42700.0,34.1195,34.1897,34.0915,34.1546,42700.0
2010-11-09 10:05:00,48.67,48.71,48.67,48.71,41100.0,34.1546,34.1827,34.1546,34.1827,41100.0
2010-11-09 10:10:00,48.72,48.78,48.7,48.74,38900.0,34.1897,34.2318,34.1757,34.2037,38900.0
2010-11-09 10:15:00,48.74,48.77,48.72,48.74,29600.0,34.2037,34.2248,34.1897,34.2037,29600.0
2010-11-09 10:20:00,48.74,48.74,48.66,48.66,25300.0,34.2037,34.2037,34.1476,34.1476,25300.0
2010-11-09 10:25:00,48.66,48.75,48.64,48.73,53200.0,34.1476,34.2108,34.1336,34.1967,53200.0
2010-11-09 10:30:00,48.72,48.78,48.63,48.64,35900.0,34.1897,34.2318,34.1266,34.1336,35900.0
2010-11-09 10:35:00,48.64,48.64,48.53,48.54,21200.0,34.1336,34.1336,34.0564,34.0634,21200.0
2010-11-09 10:40:00,48.54,48.61,48.53,48.61,24600.0,34.0634,34.1125,34.0564,34.1125,24600.0
2010-11-09 10:45:00,48.61,48.61,48.47,48.47,47400.0,34.1125,34.1125,34.0143,34.0143,47400.0
2010-11-09 10:50:00,48.47,48.48,48.44,48.46,40300.0,34.0143,34.0213,33.9932,34.0073,40300.0
2010-11-09 10:55:00,48.46,48.46,48.45,48.45,18100.0,34.0073,34.0073,34.0002,34.0002,18100.0
2010-11-09 11:00:00,48.46,48.49,48.45,48.45,44000.0,34.0073,34.0283,34.0002,34.0002,44000.0
2010-11-09 11:05:00,48.46,48.47,48.42,48.44,37300.0,34.0073,34.0143,33.9792,33.9932,37300.0
2010-11-09 11:10:00,48.43,48.47,48.43,48.47,41400.0,33.9862,34.0143,33.9862,34.0143,41400.0
2010-11-09 11:15:00,48.47,48.47,48.44,48.45,14400.0,34.0143,34.0143,33.9932,34.0002,14400.0
2010-11-09 11:20:00,48.45,48.48,48.42,48.47,36500.0,34.0002,34.0213,33.9792,34.0143,36500.0
2010-11-09 11:25:00,48.47,48.51,48.47,48.51,18300.0,34.0143,34.0423,34.0143,34.0423,18300.0
2010-11-09 11:30:00,48.5,48.5,48.45,48.49,32700.0,34.0353,34.0353,34.0002,34.0283,32700.0
2010-11-09 11:35:00,48.49,48.54,48.48,48.51,61800.0,34.0283,34.0634,34.0213,34.0423,61800.0
2010-11-09 11:40:00,48.51,48.51,48.5,48.5,28200.0,34.0423,34.0423,34.0353,34.0353,28200.0
2010-11-09 11:45:00,48.51,48.53,48.5,48.51,36000.0,34.0423,34.0564,34.0353,34.0423,36000.0
2010-11-09 11:50:00,48.51,48.52,48.49,48.49,29000.0,34.0423,34.0494,34.0283,34.0283,29000.0
2010-11-09 11:55:00,48.49,48.49,48.4,48.42,39300.0,34.0283,34.0283,33.9651,33.9792,39300.0
2010-11-09 12:00:00,48.43,48.45,48.33,48.33,57700.0,33.9862,34.0002,33.916,33.916,57700.0
2010-11-09 12:05:00,48.33,48.34,48.31,48.34,14200.0,33.916,33.923,33.902,33.923,14200.0
2010-11-09 12:10:00,48.34,48.37,48.34,48.36,20300.0,33.923,33.9441,33.923,33.9371,20300.0
2010-11-09 12:15:00,48.35,48.39,48.34,48.36,42300.0,33.9301,33.9581,33.923,33.9371,42300.0
2010-11-09 12:20:00,48.36,48.44,48.35,48.44,30400.0,33.9371,33.9932,33.9301,33.9932,30400.0
2010-11-09 12:25:00,48.44,48.52,48.43,48.52,29100.0,33.9932,34.0494,33.9862,34.0494,29100.0
2010-11-09 12:30:00,48.51,48.55,48.48,48.49,28700.0,34.0423,34.0704,34.0213,34.0283,28700.0
2010-11-09 12:35:00,48.48,48.49,48.46,48.46,17900.0,34.0213,34.0283,34.0073,34.0073,17900.0
2010-11-09 12:40:00,48.46,48.48,48.45,48.45,15600.0,34.0073,34.0213,34.0002,34.0002,15600.0
2010-11-09 12:45:00,48.45,48.5,48.45,48.45,26000.0,34.0002,34.0353,34.0002,34.0002,26000.0
2010-11-09 12:50:00,48.45,48.55,48.45,48.54,21500.0,34.0002,34.0704,34.0002,34.0634,21500.0
2010-11-09 12:55:00,48.54,48.55,48.49,48.49,24900.0,34.0634,34.0704,34.0283,34.0283,24900.0
2010-11-09 13:00:00,48.48,48.52,48.48,48.49,21800.0,34.0213,34.0494,34.0213,34.0283,21800.0
2010-11-09 13:05:00,48.49,48.58,48.49,48.57,32600.0,34.0283,34.0915,34.0283,34.0844,32600.0
2010-11-09 13:10:00,48.56,48.57,48.5,48.53,24600.0,34.0774,34.0844,34.0353,34.0564,24600.0
2010-11-09 13:15:00,48.54,48.54,48.48,48.48,25600.0,34.0634,34.0634,34.0213,34.0213,25600.0
2010-11-09 13:20:00,48.49,48.51,48.46,48.47,33200.0,34.0283,34.0423,34.0073,34.0143,33200.0
2010-11-09 13:25:00,48.47,48.47,48.4,48.41,88100.0,34.0143,34.0143,33.9651,33.9722,88100.0
2010-11-09 13:30:00,48.41,48.41,48.35,48.36,43500.0,33.9722,33.9722,33.9301,33.9371,43500.0
2010-11-09 13:35:00,48.35,48.35,48.26,48.27,26100.0,33.9301,33.9301,33.8669,33.8739,26100.0
2010-11-09 13:40:00,48.27,48.27,48.22,48.22,29600.0,33.8739,33.8739,33.8388,33.8388,29600.0
2010-11-09 13:45:00,48.23,48.23,48.14,48.15,47400.0,33.8459,33.8459,33.7827,33.7897,47400.0
2010-11-09 13:50:00,48.16,48.18,48.1,48.17,37600.0,33.7967,33.8108,33.7546,33.8037,37600.0
2010-11-09 13:55:00,48.16,48.22,48.16,48.2,31400.0,33.7967,33.8388,33.7967,33.8248,31400.0
2010-11-09 14:00:00,48.2,48.24,48.17,48.22,26400.0,33.8248,33.8529,33.8037,33.8388,26400.0
2010-11-09 14:05:00,48.22,48.31,48.22,48.31,24700.0,33.8388,33.902,33.8388,33.902,24700.0
2010-11-09 14:10:00,48.31,48.4,48.3,48.4,53000.0,33.902,33.9651,33.895,33.9651,53000.0
2010-11-09 14:15:00,48.39,48.42,48.31,48.32,43900.0,33.9581,33.9792,33.902,33.909,43900.0
2010-11-09 14:20:00,48.32,48.34,48.27,48.33,28700.0,33.909,33.923,33.8739,33.916,28700.0
2010-11-09 14:25:00,48.32,48.38,48.32,48.37,40700.0,33.909,33.9511,33.909,33.9441,40700.0
2010-11-09 14:30:00,48.36,48.42,48.34,48.35,135600.0,33.9371,33.9792,33.923,33.9301,135600.0
2010-11-09 14:35:00,48.35,48.37,48.34,48.35,49600.0,33.9301,33.9441,33.923,33.9301,49600.0
2010-11-09 14:40:00,48.35,48.36,48.3,48.35,31400.0,33.9301,33.9371,33.895,33.9301,31400.0
2010-11-09 14:45:00,48.35,48.36,48.31,48.33,33200.0,33.9301,33.9371,33.902,33.916,33200.0
2010-11-09 14:50:00,48.33,48.35,48.26,48.27,35200.0,33.916,33.9301,33.8669,33.8739,35200.0
2010-11-09 14:55:00,48.25,48.31,48.24,48.28,38800.0,33.8599,33.902,33.8529,33.8809,38800.0
2010-11-09 15:00:00,48.29,48.3,48.23,48.26,89600.0,33.888,33.895,33.8459,33.8669,89600.0
2010-11-09 15:05:00,48.27,48.28,48.22,48.25,34100.0,33.8739,33.8809,33.8388,33.8599,34100.0
2010-11-09 15:10:00,48.26,48.3,48.24,48.27,84500.0,33.8669,33.895,33.8529,33.8739,84500.0
2010-11-09 15:15:00,48.27,48.28,48.22,48.23,52800.0,33.8739,33.8809,33.8388,33.8459,52800.0
2010-11-09 15:20:00,48.23,48.24,48.15,48.15,38100.0,33.8459,33.8529,33.7897,33.7897,38100.0
2010-11-09 15:25:00,48.15,48.18,48.1,48.17,63000.0,33.7897,33.8108,33.7546,33.8037,63000.0
2010-11-09 15:30:00,48.17,48.2,48.11,48.19,52400.0,33.8037,33.8248,33.7616,33.8178,52400.0
2010-11-09 15:35:00,48.2,48.2,48.07,48.09,51700.0,33.8248,33.8248,33.7336,33.7476,51700.0
2010-11-09 15:40:00,48.1,48.14,48.04,48.05,91400.0,33.7546,33.7827,33.7125,33.7195,91400.0
2010-11-09 15:45:00,48.06,48.1,47.94,47.95,155000.0,33.7266,33.7546,33.6423,33.6494,155000.0
2010-11-09 15:50:00,47.95,48.03,47.95,48.03,159600.0,33.6494,33.7055,33.6494,33.7055,159600.0
2010-11-09 15:55:00,48.03,48.19,48.03,48.18,192200.0,33.7055,33.8178,33.7055,33.8108,192200.0
2010-11-10 09:30:00,48.2,48.22,48.06,48.14,31300.0,33.8248,33.8388,33.7266,33.7827,31300.0
2010-11-10 09:35:00,48.13,48.26,48.07,48.09,31200.0,33.7757,33.8669,33.7336,33.7476,31200.0
2010-11-10 09:40:00,48.08,48.08,47.96,48.0,34500.0,33.7406,33.7406,33.6564,33.6844,34500.0
2010-11-10 09:45:00,48.01,48.04,47.95,47.97,54300.0,33.6915,33.7125,33.6494,33.6634,54300.0
2010-11-10 09:50:00,47.96,48.03,47.86,48.02,27600.0,33.6564,33.7055,33.5862,33.6985,27600.0
2010-11-10 09:55:00,48.03,48.05,47.74,47.78,49800.0,33.7055,33.7195,33.502,33.5301,49800.0
2010-11-10 10:00:00,47.78,47.81,47.7,47.71,55900.0,33.5301,33.5511,33.4739,33.4809,55900.0
2010-11-10 10:05:00,47.71,47.74,47.6,47.74,40000.0,33.4809,33.502,33.4037,33.502,40000.0
2010-11-10 10:10:00,47.73,47.86,47.69,47.84,39200.0,33.495,33.5862,33.4669,33.5722,39200.0
2010-11-10 10:15:00,47.84,47.85,47.73,47.75,21900.0,33.5722,33.5792,33.495,33.509,21900.0
2010-11-10 10:20:00,47.74,47.81,47.68,47.81,20000.0,33.502,33.5511,33.4599,33.5511,20000.0
2010-11-10 10:25:00,47.81,47.81,47.68,47.72,16700.0,33.5511,33.5511,33.4599,33.488,16700.0
2010-11-10 10:30:00,47.73,47.83,47.67,47.72,37800.0,33.495,33.5651,33.4529,33.488,37800.0
2010-11-10 10:35:00,47.72,47.79,47.71,47.76,21800.0,33.488,33.5371,33.4809,33.516,21800.0
2010-11-10 10:40:00,47.8,47.82,47.77,47.78,21200.0,33.5441,33.5581,33.523,33.5301,21200.0
2010-11-10 10:45:00,47.76,47.76,47.67,47.67,19900.0,33.516,33.516,33.4529,33.4529,19900.0
2010-11-10 10:50:00,47.68,47.78,47.65,47.75,22400.0,33.4599,33.5301,33.4388,33.509,22400.0
2010-11-10 10:55:00,47.76,47.8,47.7,47.8,12600.0,33.516,33.5441,33.4739,33.5441,12600.0
2010-11-10 11:00:00,47.8,47.89,47.8,47.84,23500.0,33.5441,33.6073,33.5441,33.5722,23500.0
2010-11-10 11:05:00,47.84,47.84,47.75,47.77,11000.0,33.5722,33.5722,33.509,33.523,11000.0
2010-11-10 11:10:00,47.76,47.78,47.74,47.75,16100.0,33.516,33.5301,33.502,33.509,16100.0
2010-11-10 11:15:00,47.75,47.8,47.72,47.8,19100.0,33.509,33.5441,33.488,33.5441,19100.0
2010-11-10 11:20:00,47.79,47.84,47.76,47.8,22200.0,33.5371,33.5722,33.516,33.5441,22200.0
2010-11-10 11:25:00,47.8,47.89,47.79,47.88,11400.0,33.5441,33.6073,33.5371,33.6002,11400.0
2010-11-10 11:30:00,47.88,47.97,47.88,47.94,14600.0,33.6002,33.6634,33.6002,33.6423,14600.0
2010-11-10 11:35:00,47.93,48.05,47.92,48.04,18500.0,33.6353,33.7195,33.6283,33.7125,18500.0
2010-11-10 11:40:00,48.03,48.03,47.99,47.99,13100.0,33.7055,33.7055,33.6774,33.6774,13100.0
2010-11-10 11:45:00,47.99,48.02,47.98,48.0,15400.0,33.6774,33.6985,33.6704,33.6844,15400.0
2010-11-10 11:50:00,47.99,48.07,47.99,48.04,27500.0,33.6774,33.7336,33.6774,33.7125,27500.0
2010-11-10 11:55:00,48.04,48.06,48.0,48.01,24400.0,33.7125,33.7266,33.6844,33.6915,24400.0
2010-11-10 12:00:00,48.01,48.04,47.99,48.0,36300.0,33.6915,33.7125,33.6774,33.6844,36300.0
2010-11-10 12:05:00,48.0,48.0,47.92,47.93,24600.0,33.6844,33.6844,33.6283,33.6353,24600.0
2010-11-10 12:10:00,47.92,47.96,47.91,47.96,9400.0,33.6283,33.6564,33.6213,33.6564,9400.0
2010-11-10 12:15:00,47.97,47.98,47.97,47.97,11400.0,33.6634,33.6704,33.6634,33.6634,11400.0
2010-11-10 12:20:00,47.98,47.99,47.94,47.98,19400.0,33.6704,33.6774,33.6423,33.6704,19400.0
2010-11-10 12:25:00,47.98,48.02,47.93,47.94,23400.0,33.6704,33.6985,33.6353,33.6423,23400.0
2010-11-10 12:30:00,47.93,47.96,47.91,47.94,20600.0,33.6353,33.6564,33.6213,33.6423,20600.0
2010-11-10 12:35:00,47.94,47.99,47.92,47.99,19800.0,33.6423,33.6774,33.6283,33.6774,19800.0
2010-11-10 12:40:00,47.99,47.99,47.92,47.94,17500.0,33.6774,33.6774,33.6283,33.6423,17500.0
2010-11-10 12:45:00,47.94,48.0,47.94,47.98,20300.0,33.6423,33.6844,33.6423,33.6704,20300.0
2010-11-10 12:50:00,47.97,48.01,47.96,48.0,9800.0,33.6634,33.6915,33.6564,33.6844,9800.0
2010-11-10 12:55:00,48.0,48.01,47.96,47.96,17500.0,33.6844,33.6915,33.6564,33.6564,17500.0
2010-11-10 13:00:00,47.95,47.96,47.82,47.93,30300.0,33.6494,33.6564,33.5581,33.6353,30300.0
2010-11-10 13:05:00,47.93,48.01,47.92,47.99,22000.0,33.6353,33.6915,33.6283,33.6774,22000.0
2010-11-10 13:10:00,47.99,48.01,47.95,47.97,13000.0,33.6774,33.6915,33.6494,33.6634,13000.0
2010-11-10 13:15:00,47.95,48.1,47.93,48.1,19900.0,33.6494,33.7546,33.6353,33.7546,19900.0
2010-11-10 13:20:00,48.09,48.15,48.07,48.08,16900.0,33.7476,33.7897,33.7336,33.7406,16900.0
2010-11-10 13:25:00,48.09,48.15,48.06,48.06,10700.0,33.7476,33.7897,33.7266,33.7266,10700.0
2010-11-10 13:30:00,48.07,48.17,48.05,48.07,21900.0,33.7336,33.8037,33.7195,33.7336,21900.0
2010-11-10 13:35:00,48.07,48.1,48.05,48.05,11700.0,33.7336,33.7546,33.7195,33.7195,11700.0
2010-11-10 13:40:00,48.05,48.06,48.0,48.01,26000.0,33.7195,33.7266,33.6844,33.6915,26000.0
2010-11-10 13:45:00,48.01,48.06,47.99,48.06,24900.0,33.6915,33.7266,33.6774,33.7266,24900.0
2010-11-10 13:50:00,48.05,48.06,48.0,48.02,26300.0,33.7195,33.7266,33.6844,33.6985,26300.0
2010-11-10 13:55:00,48.03,48.1,48.02,48.04,22400.0,33.7055,33.7546,33.6985,33.7125,22400.0
2010-11-10 14:00:00,48.05,48.14,48.04,48.14,38600.0,33.7195,33.7827,33.7125,33.7827,38600.0
2010-11-10 14:05:00,48.15,48.17,48.1,48.13,36800.0,33.7897,33.8037,33.7546,33.7757,36800.0
2010-11-10 14:10:00,48.12,48.12,48.09,48.11,14700.0,33.7687,33.7687,33.7476,33.7616,14700.0
2010-11-10 14:15:00,48.1,48.12,48.07,48.11,21700.0,33.7546,33.7687,33.7336,33.7616,21700.0
2010-11-10 14:20:00,48.1,48.1,48.0,48.01,34400.0,33.7546,33.7546,33.6844,33.6915,34400.0
2010-11-10 14:25:00,48.02,48.09,48.01,48.09,31300.0,33.6985,33.7476,33.6915,33.7476,31300.0
2010-11-10 14:30:00,48.1,48.1,48.01,48.04,43200.0,33.7546,33.7546,33.6915,33.7125,43200.0
2010-11-10 14:35:00,48.03,48.03,47.98,48.0,50000.0,33.7055,33.7055,33.6704,33.6844,50000.0
2010-11-10 14:40:00,48.0,48.08,47.97,48.06,66100.0,33.6844,33.7406,33.6634,33.7266,66100.0
2010-11-10 14:45:00,48.05,48.09,48.02,48.03,37400.0,33.7195,33.7476,33.6985,33.7055,37400.0
2010-11-10 14:50:00,48.03,48.1,48.02,48.08,55900.0,33.7055,33.7546,33.6985,33.7406,55900.0
2010-11-10 14:55:00,48.07,48.08,48.04,48.05,23700.0,33.7336,33.7406,33.7125,33.7195,23700.0
2010-11-10 15:00:00,48.06,48.09,48.0,48.04,51700.0,33.7266,33.7476,33.6844,33.7125,51700.0
2010-11-10 15:05:00,48.04,48.04,47.95,47.95,55400.0,33.7125,33.7125,33.6494,33.6494,55400.0
2010-11-10 15:10:00,47.96,48.1,47.94,48.02,77400.0,33.6564,33.7546,33.6423,33.6985,77400.0
2010-11-10 15:15:00,48.02,48.02,47.94,47.99,75000.0,33.6985,33.6985,33.6423,33.6774,75000.0
2010-11-10 15:20:00,48.0,48.01,47.97,48.0,44700.0,33.6844,33.6915,33.6634,33.6844,44700.0
2010-11-10 15:25:00,47.99,48.01,47.94,47.96,60500.0,33.6774,33.6915,33.6423,33.6564,60500.0
2010-11-10 15:30:00,47.96,48.01,47.95,47.97,67500.0,33.6564,33.6915,33.6494,33.6634,67500.0
2010-11-10 15:35:00,47.97,48.02,47.96,47.99,90300.0,33.6634,33.6985,33.6564,33.6774,90300.0
2010-11-10 15:40:00,47.99,48.01,47.95,47.96,57400.0,33.6774,33.6915,33.6494,33.6564,57400.0
2010-11-10 15:45:00,47.96,48.03,47.95,47.98,94700.0,33.6564,33.7055,33.6494,33.6704,94700.0
2010-11-10 15:50:00,47.98,48.02,47.98,48.0,74500.0,33.6704,33.6985,33.6704,33.6844,74500.0
2010-11-10 15:55:00,47.99,48.07,47.98,48.04,163200.0,33.6774,33.7336,33.6704,33.7125,163200.0
2010-11-11 09:30:00,47.71,47.85,47.63,47.83,55800.0,33.4809,33.5792,33.4248,33.5651,55800.0
2010-11-11 09:35:00,47.85,47.89,47.76,47.77,34200.0,33.5792,33.6073,33.516,33.523,34200.0
2010-11-11 09:40:00,47.76,47.77,47.57,47.6,39800.0,33.516,33.523,33.3827,33.4037,39800.0
2010-11-11 09:45:00,47.58,47.67,47.55,47.62,33600.0,33.3897,33.4529,33.3687,33.4178,33600.0
2010-11-11 09:50:00,47.61,47.68,47.55,47.67,41600.0,33.4108,33.4599,33.3687,33.4529,41600.0
2010-11-11 09:55:00,47.66,47.74,47.65,47.73,34600.0,33.4458,33.502,33.4388,33.495,34600.0
2010-11-11 10:00:00,47.73,47.76,47.67,47.73,36800.0,33.495,33.516,33.4529,33.495,36800.0
2010-11-11 10:05:00,47.74,47.82,47.69,47.82,31300.0,33.502,33.5581,33.4669,33.5581,31300.0
2010-11-11 10:10:00,47.83,47.84,47.75,47.75,22300.0,33.5651,33.5722,33.509,33.509,22300.0
2010-11-11 10:15:00,47.76,47.94,47.76,47.92,42200.0,33.516,33.6423,33.516,33.6283,42200.0
2010-11-11 10:20:00,47.91,47.92,47.85,47.9,44200.0,33.6213,33.6283,33.5792,33.6143,44200.0
2010-11-11 10:25:00,47.91,47.96,47.87,47.88,19500.0,33.6213,33.6564,33.5932,33.6002,19500.0
2010-11-11 10:30:00,47.89,47.9,47.79,47.83,25000.0,33.6073,33.6143,33.5371,33.5651,25000.0
2010-11-11 10:35:00,47.82,47.83,47.76,47.76,26000.0,33.5581,33.5651,33.516,33.516,26000.0
2010-11-11 10:40:00,47.76,47.8,47.7,47.73,25900.0,33.516,33.5441,33.4739,33.495,25900.0
2010-11-11 10:45:00,47.73,47.81,47.71,47.75,24900.0,33.495,33.5511,33.4809,33.509,24900.0
2010-11-11 10:50:00,47.76,47.81,47.74,47.81,24600.0,33.516,33.5511,33.502,33.5511,24600.0
2010-11-11 10:55:00,47.81,47.93,47.8,47.91,25300.0,33.5511,33.6353,33.5441,33.6213,25300.0
2010-11-11 11:00:00,47.9,47.93,47.87,47.91,17800.0,33.6143,33.6353,33.5932,33.6213,17800.0
2010-11-11 11:05:00,47.9,47.9,47.72,47.74,51700.0,33.6143,33.6143,33.488,33.502,51700.0
2010-11-11 11:10:00,47.73,47.8,47.72,47.79,31700.0,33.495,33.5441,33.488,33.5371,31700.0
2010-11-11 11:15:00,47.79,47.84,47.77,47.84,21800.0,33.5371,33.5722,33.523,33.5722,21800.0
2010-11-11 11:20:00,47.83,47.84,47.76,47.79,18200.0,33.5651,33.5722,33.516,33.5371,18200.0
2010-11-11 11:25:00,47.78,47.8,47.73,47.78,32000.0,33.5301,33.5441,33.495,33.5301,32000.0
2010-11-11 11:30:00,47.77,47.86,47.77,47.83,21400.0,33.523,33.5862,33.523,33.5651,21400.0
2010-11-11 11:35:00,47.81,47.89,47.8,47.85,18900.0,33.5511,33.6073,33.5441,33.5792,18900.0
2010-11-11 11:40:00,47.84,47.86,47.8,47.81,22400.0,33.5722,33.5862,33.5441,33.5511,22400.0
2010-11-11 11:45:00,47.82,47.92,47.8,47.9,24000.0,33.5581,33.6283,33.5441,33.6143,24000.0
2010-11-11 11:50:00,47.88,47.99,47.87,47.95,29300.0,33.6002,33.6774,33.5932,33.6494,29300.0
2010-11-11 11:55:00,47.95,47.95,47.89,47.89,13100.0,33.6494,33.6494,33.6073,33.6073,13100.0
2010-11-11 12:00:00,47.88,47.93,47.88,47.91,10500.0,33.6002,33.6353,33.6002,33.6213,10500.0
2010-11-11 12:05:00,47.91,47.98,47.9,47.94,30600.0,33.6213,33.6704,33.6143,33.6423,30600.0
2010-11-11 12:10:00,47.92,47.98,47.91,47.97,22600.0,33.6283,33.6704,33.6213,33.6634,22600.0
2010-11-11 12:15:00,47.97,47.99,47.93,47.94,30200.0,33.6634,33.6774,33.6353,33.6423,30200.0
2010-11-11 12:20:00,47.94,47.96,47.92,47.94,27600.0,33.6423,33.6564,33.6283,33.6423,27600.0
2010-11-11 12:25:00,47.95,47.98,47.9,47.92,25800.0,33.6494,33.6704,33.6143,33.6283,25800.0
2010-11-11 12:30:00,47.92,47.97,47.9,47.91,26000.0,33.6283,33.6634,33.6143,33.6213,26000.0
2010-11-11 12:35:00,47.9,47.93,47.88,47.93,35300.0,33.6143,33.6353,33.6002,33.6353,35300.0
2010-11-11 12:40:00,47.92,47.93,47.87,47.9,62100.0,33.6283,33.6353,33.5932,33.6143,62100.0
2010-11-11 12:45:00,47.9,47.91,47.87,47.88,33500.0,33.6143,33.6213,33.5932,33.6002,33500.0
2010-11-11 12:50:00,47.88,47.88,47.8,47.81,55200.0,33.6002,33.6002,33.5441,33.5511,55200.0
2010-11-11 12:55:00,47.81,47.81,47.75,47.76,36700.0,33.5511,33.5511,33.509,33.516,36700.0
2010-11-11 13:00:00,47.76,47.77,47.72,47.75,32400.0,33.516,33.523,33.488,33.509,32400.0
2010-11-11 13:05:00,47.75,47.81,47.74,47.81,20700.0,33.509,33.5511,33.502,33.5511,20700.0
2010-11-11 13:10:00,47.79,47.83,47.79,47.82,31900.0,33.5371,33.5651,33.5371,33.5581,31900.0
2010-11-11 13:15:00,47.81,47.83,47.77,47.78,19900.0,33.5511,33.5651,33.523,33.5301,19900.0
2010-11-11 13:20:00,47.78,47.82,47.78,47.81,18600.0,33.5301,33.5581,33.5301,33.5511,18600.0
2010-11-11 13:25:00,47.81,47.83,47.79,47.81,40000.0,33.5511,33.5651,33.5371,33.5511,40000.0
2010-11-11 13:30:00,47.82,47.84,47.8,47.82,60900.0,33.5581,33.5722,33.5441,33.5581,60900.0
2010-11-11 13:35:00,47.81,47.83,47.78,47.83,20000.0,33.5511,33.5651,33.5301,33.5651,20000.0
2010-11-11 13:40:00,47.83,47.86,47.81,47.82,40900.0,33.5651,33.5862,33.5511,33.5581,40900.0
2010-11-11 13:45:00,47.82,47.85,47.82,47.84,33300.0,33.5581,33.5792,33.5581,33.5722,33300.0
2010-11-11 13:50:00,47.84,47.86,47.79,47.81,34100.0,33.5722,33.5862,33.5371,33.5511,34100.0
2010-11-11 13:55:00,47.81,47.82,47.79,47.81,32500.0,33.5511,33.5581,33.5371,33.5511,32500.0
2010-11-11 14:00:00,47.81,47.83,47.78,47.8,20700.0,33.5511,33.5651,33.5301,33.5441,20700.0
2010-11-11 14:05:00,47.81,47.81,47.78,47.79,18900.0,33.5511,33.5511,33.5301,33.5371,18900.0
2010-11-11 14:10:00,47.8,47.8,47.72,47.73,66000.0,33.5441,33.5441,33.488,33.495,66000.0
2010-11-11 14:15:00,47.74,47.81,47.71,47.81,48100.0,33.502,33.5511,33.4809,33.5511,48100.0
2010-11-11 14:20:00,47.81,47.83,47.77,47.78,42600.0,33.5511,33.5651,33.523,33.5301,42600.0
2010-11-11 14:25:00,47.78,47.82,47.77,47.8,26700.0,33.5301,33.5581,33.523,33.5441,26700.0
2010-11-11 14:30:00,47.81,47.85,47.79,47.82,68300.0,33.5511,33.5792,33.5371,33.5581,68300.0
2010-11-11 14:35:00,47.82,47.83,47.76,47.8,65500.0,33.5581,33.5651,33.516,33.5441,65500.0
2010-11-11 14:40:00,47.8,47.85,47.77,47.83,42600.0,33.5441,33.5792,33.523,33.5651,42600.0
2010-11-11 14:45:00,47.83,47.88,47.83,47.85,30300.0,33.5651,33.6002,33.5651,33.5792,30300.0
2010-11-11 14:50:00,47.86,47.87,47.78,47.83,135900.0,33.5862,33.5932,33.5301,33.5651,135900.0
2010-11-11 14:55:00,47.84,47.85,47.79,47.81,31500.0,33.5722,33.5792,33.5371,33.5511,31500.0
2010-11-11 15:00:00,47.81,47.86,47.79,47.84,34100.0,33.5511,33.5862,33.5371,33.5722,34100.0
2010-11-11 15:05:00,47.83,47.86,47.83,47.83,49300.0,33.5651,33.5862,33.5651,33.5651,49300.0
2010-11-11 15:10:00,47.82,47.87,47.78,47.79,58800.0,33.5581,33.5932,33.5301,33.5371,58800.0
2010-11-11 15:15:00,47.79,47.81,47.78,47.8,39100.0,33.5371,33.5511,33.5301,33.5441,39100.0
2010-11-11 15:20:00,47.8,47.83,47.76,47.77,185500.0,33.5441,33.5651,33.516,33.523,185500.0
2010-11-11 15:25:00,47.78,47.84,47.75,47.84,42500.0,33.5301,33.5722,33.509,33.5722,42500.0
2010-11-11 15:30:00,47.84,47.84,47.73,47.74,65100.0,33.5722,33.5722,33.495,33.502,65100.0
2010-11-11 15:35:00,47.75,47.8,47.74,47.79,102200.0,33.509,33.5441,33.502,33.5371,102200.0
2010-11-11 15:40:00,47.79,47.82,47.75,47.81,77900.0,33.5371,33.5581,33.509,33.5511,77900.0
2010-11-11 15:45:00,47.81,47.85,47.77,47.79,102600.0,33.5511,33.5792,33.523,33.5371,102600.0
2010-11-11 15:50:00,47.79,47.82,47.79,47.8,34000.0,33.5371,33.5581,33.5371,33.5441,34000.0
2010-11-11 15:55:00,47.81,47.93,47.8,47.93,100500.0,33.5511,33.6353,33.5441,33.6353,100500.0
2010-11-12 09:30:00,47.49,47.58,47.33,47.46,41700.0,33.3265,33.3897,33.2143,33.3055,41700.0
2010-11-12 09:35:00,47.45,47.45,47.25,47.33,56100.0,33.2985,33.2985,33.1581,33.2143,56100.0
2010-11-12 09:40:00,47.32,47.49,47.31,47.49,36500.0,33.2072,33.3265,33.2002,33.3265,36500.0
2010-11-12 09:45:00,47.49,47.55,47.49,47.53,47300.0,33.3265,33.3687,33.3265,33.3546,47300.0
2010-11-12 09:50:00,47.55,47.81,47.51,47.81,35500.0,33.3687,33.5511,33.3406,33.5511,35500.0
2010-11-12 09:55:00,47.81,47.82,47.65,47.75,37000.0,33.5511,33.5581,33.4388,33.509,37000.0
2010-11-12 10:00:00,47.75,47.76,47.66,47.7,20700.0,33.509,33.516,33.4458,33.4739,20700.0
2010-11-12 10:05:00,47.69,47.71,47.63,47.68,18000.0,33.4669,33.4809,33.4248,33.4599,18000.0
2010-11-12 10:10:00,47.68,47.73,47.6,47.6,19500.0,33.4599,33.495,33.4037,33.4037,19500.0
2010-11-12 10:15:00,47.59,47.82,47.59,47.72,58200.0,33.3967,33.5581,33.3967,33.488,58200.0
2010-11-12 10:20:00,47.72,47.75,47.65,47.69,35300.0,33.488,33.509,33.4388,33.4669,35300.0
2010-11-12 10:25:00,47.7,47.7,47.5,47.52,19000.0,33.4739,33.4739,33.3336,33.3476,19000.0
2010-11-12 10:30:00,47.51,47.56,47.39,47.56,30800.0,33.3406,33.3757,33.2564,33.3757,30800.0
2010-11-12 10:35:00,47.56,47.56,47.34,47.46,48300.0,33.3757,33.3757,33.2213,33.3055,48300.0
2010-11-12 10:40:00,47.45,47.47,47.39,47.47,28700.0,33.2985,33.3125,33.2564,33.3125,28700.0
2010-11-12 10:45:00,47.47,47.53,47.43,47.47,35800.0,33.3125,33.3546,33.2844,33.3125,35800.0
2010-11-12 10:50:00,47.47,47.48,47.36,47.37,19200.0,33.3125,33.3195,33.2353,33.2423,19200.0
2010-11-12 10:55:00,47.37,47.42,47.34,47.36,18600.0,33.2423,33.2774,33.2213,33.2353,18600.0
2010-11-12 11:00:00,47.36,47.47,47.33,47.47,14900.0,33.2353,33.3125,33.2143,33.3125,14900.0
2010-11-12 11:05:00,47.44,47.44,47.35,47.38,24100.0,33.2915,33.2915,33.2283,33.2494,24100.0
2010-11-12 11:10:00,47.38,47.51,47.38,47.5,10300.0,33.2494,33.3406,33.2494,33.3336,10300.0
2010-11-12 11:15:00,47.5,47.53,47.46,47.49,13100.0,33.3336,33.3546,33.3055,33.3265,13100.0
2010-11-12 11:20:00,47.47,47.58,47.44,47.55,10800.0,33.3125,33.3897,33.2915,33.3687,10800.0
2010-11-12 11:25:00,47.56,47.62,47.55,47.62,11300.0,33.3757,33.4178,33.3687,33.4178,11300.0
2010-11-12 11:30:00,47.6,47.6,47.57,47.59,10900.0,33.4037,33.4037,33.3827,33.3967,10900.0
2010-11-12 11:35:00,47.59,47.59,47.55,47.56,4900.0,33.3967,33.3967,33.3687,33.3757,4900.0
2010-11-12 11:40:00,47.56,47.59,47.54,47.58,8200.0,33.3757,33.3967,33.3616,33.3897,8200.0
2010-11-12 11:45:00,47.58,47.58,47.5,47.52,12900.0,33.3897,33.3897,33.3336,33.3476,12900.0
2010-11-12 11:50:00,47.52,47.53,47.36,47.41,23000.0,33.3476,33.3546,33.2353,33.2704,23000.0
2010-11-12 11:55:00,47.42,47.52,47.41,47.51,11800.0,33.2774,33.3476,33.2704,33.3406,11800.0
2010-11-12 12:00:00,47.5,47.51,47.44,47.51,20100.0,33.3336,33.3406,33.2915,33.3406,20100.0
2010-11-12 12:05:00,47.51,47.53,47.49,47.53,11000.0,33.3406,33.3546,33.3265,33.3546,11000.0
2010-11-12 12:10:00,47.52,47.52,47.48,47.49,13400.0,33.3476,33.3476,33.3195,33.3265,13400.0
2010-11-12 12:15:00,47.49,47.5,47.44,47.45,19300.0,33.3265,33.3336,33.2915,33.2985,19300.0
2010-11-12 12:20:00,47.45,47.45,47.37,47.42,28100.0,33.2985,33.2985,33.2423,33.2774,28100.0
2010-11-12 12:25:00,47.42,47.46,47.38,47.4,26700.0,33.2774,33.3055,33.2494,33.2634,26700.0
2010-11-12 12:30:00,47.39,47.47,47.36,47.37,38700.0,33.2564,33.3125,33.2353,33.2423,38700.0
2010-11-12 12:35:00,47.36,47.47,47.34,47.46,30000.0,33.2353,33.3125,33.2213,33.3055,30000.0
2010-11-12 12:40:00,47.46,47.47,47.38,47.38,29100.0,33.3055,33.3125,33.2494,33.2494,29100.0
2010-11-12 12:45:00,47.37,47.38,47.3,47.31,20000.0,33.2423,33.2494,33.1932,33.2002,20000.0
2010-11-12 12:50:00,47.3,47.36,47.24,47.3,73100.0,33.1932,33.2353,33.1511,33.1932,73100.0
2010-11-12 12:55:00,47.3,47.33,47.26,47.3,38400.0,33.1932,33.2143,33.1651,33.1932,38400.0
2010-11-12 13:00:00,47.29,47.3,47.19,47.27,36300.0,33.1862,33.1932,33.116,33.1722,36300.0
2010-11-12 13:05:00,47.26,47.31,47.21,47.24,25400.0,33.1651,33.2002,33.1301,33.1511,25400.0
2010-11-12 13:10:00,47.25,47.32,47.22,47.29,19200.0,33.1581,33.2072,33.1371,33.1862,19200.0
2010-11-12 13:15:00,47.3,47.3,47.2,47.2,28800.0,33.1932,33.1932,33.123,33.123,28800.0
2010-11-12 13:20:00,47.2,47.3,47.19,47.29,19800.0,33.123,33.1932,33.116,33.1862,19800.0
2010-11-12 13:25:00,47.29,47.33,47.24,47.31,41000.0,33.1862,33.2143,33.1511,33.2002,41000.0
2010-11-12 13:30:00,47.3,47.31,47.25,47.28,23300.0,33.1932,33.2002,33.1581,33.1792,23300.0
2010-11-12 13:35:00,47.27,47.32,47.26,47.3,7200.0,33.1722,33.2072,33.1651,33.1932,7200.0
2010-11-12 13:40:00,47.3,47.34,47.28,47.3,39900.0,33.1932,33.2213,33.1792,33.1932,39900.0
2010-11-12 13:45:00,47.3,47.34,47.24,47.27,23200.0,33.1932,33.2213,33.1511,33.1722,23200.0
2010-11-12 13:50:00,47.27,47.3,47.23,47.23,9900.0,33.1722,33.1932,33.1441,33.1441,9900.0
2010-11-12 13:55:00,47.23,47.26,47.22,47.24,27000.0,33.1441,33.1651,33.1371,33.1511,27000.0
2010-11-12 14:00:00,47.23,47.25,47.2,47.24,30100.0,33.1441,33.1581,33.123,33.1511,30100.0
2010-11-12 14:05:00,47.24,47.29,47.2,47.29,33400.0,33.1511,33.1862,33.123,33.1862,33400.0
2010-11-12 14:10:00,47.29,47.3,47.22,47.24,32000.0,33.1862,33.1932,33.1371,33.1511,32000.0
2010-11-12 14:15:00,47.23,47.3,47.23,47.28,35200.0,33.1441,33.1932,33.1441,33.1792,35200.0
2010-11-12 14:20:00,47.27,47.31,47.25,47.26,16800.0,33.1722,33.2002,33.1581,33.1651,16800.0
2010-11-12 14:25:00,47.24,47.25,47.19,47.22,15200.0,33.1511,33.1581,33.116,33.1371,15200.0
2010-11-12 14:30:00,47.21,47.29,47.19,47.29,41200.0,33.1301,33.1862,33.116,33.1862,41200.0
2010-11-12 14:35:00,47.29,47.31,47.26,47.28,33900.0,33.1862,33.2002,33.1651,33.1792,33900.0
2010-11-12 14:40:00,47.28,47.31,47.22,47.24,23300.0,33.1792,33.2002,33.1371,33.1511,23300.0
2010-11-12 14:45:00,47.24,47.36,47.23,47.36,24300.0,33.1511,33.2353,33.1441,33.2353,24300.0
2010-11-12 14:50:00,47.36,47.46,47.36,47.39,59200.0,33.2353,33.3055,33.2353,33.2564,59200.0
2010-11-12 14:55:00,47.39,47.39,47.31,47.31,35200.0,33.2564,33.2564,33.2002,33.2002,35200.0
2010-11-12 15:00:00,47.31,47.37,47.29,47.35,37200.0,33.2002,33.2423,33.1862,33.2283,37200.0
2010-11-12 15:05:00,47.36,47.45,47.36,47.38,38800.0,33.2353,33.2985,33.2353,33.2494,38800.0
2010-11-12 15:10:00,47.38,47.42,47.38,47.38,13700.0,33.2494,33.2774,33.2494,33.2494,13700.0
2010-11-12 15:15:00,47.37,47.44,47.34,47.43,29400.0,33.2423,33.2915,33.2213,33.2844,29400.0
2010-11-12 15:20:00,47.44,47.47,47.36,47.41,44700.0,33.2915,33.3125,33.2353,33.2704,44700.0
2010-11-12 15:25:00,47.42,47.42,47.32,47.38,36400.0,33.2774,33.2774,33.2072,33.2494,36400.0
2010-11-12 15:30:00,47.38,47.4,47.35,47.38,52200.0,33.2494,33.2634,33.2283,33.2494,52200.0
2010-11-12 15:35:00,47.38,47.41,47.34,47.35,62300.0,33.2494,33.2704,33.2213,33.2283,62300.0
2010-11-12 15:40:00,47.36,47.38,47.32,47.33,58400.0,33.2353,33.2494,33.2072,33.2143,58400.0
2010-11-12 15:45:00,47.34,47.47,47.34,47.46,110400.0,33.2213,33.3125,33.2213,33.3055,110400.0
2010-11-12 15:50:00,47.46,47.46,47.33,47.34,103000.0,33.3055,33.3055,33.2143,33.2213,103000.0
2010-11-12 15:55:00,47.35,47.44,47.35,47.42,113600.0,33.2283,33.2915,33.2283,33.2774,113600.0
2010-11-15 09:30:00,47.42,47.5,47.22,47.4,78700.0,33.2774,33.3336,33.1371,33.2634,78700.0
2010-11-15 09:35:00,47.42,47.55,47.4,47.43,24000.0,33.2774,33.3687,33.2634,33.2844,24000.0
2010-11-15 09:40:00,47.41,47.56,47.37,47.42,21800.0,33.2704,33.3757,33.2423,33.2774,21800.0
2010-11-15 09:45:00,47.41,47.56,47.4,47.56,53000.0,33.2704,33.3757,33.2634,33.3757,53000.0
2010-11-15 09:50:00,47.56,47.62,47.46,47.56,27700.0,33.3757,33.4178,33.3055,33.3757,27700.0
2010-11-15 09:55:00,47.56,47.57,47.47,47.48,22100.0,33.3757,33.3827,33.3125,33.3195,22100.0
2010-11-15 10:00:00,47.47,47.48,47.41,47.44,20200.0,33.3125,33.3195,33.2704,33.2915,20200.0
2010-11-15 10:05:00,47.43,47.51,47.41,47.47,31800.0,33.2844,33.3406,33.2704,33.3125,31800.0
2010-11-15 10:10:00,47.48,47.6,47.48,47.59,20400.0,33.3195,33.4037,33.3195,33.3967,20400.0
2010-11-15 10:15:00,47.59,47.63,47.55,47.56,17700.0,33.3967,33.4248,33.3687,33.3757,17700.0
2010-11-15 10:20:00,47.56,47.7,47.5,47.7,23900.0,33.3757,33.4739,33.3336,33.4739,23900.0
2010-11-15 10:25:00,47.7,47.7,47.64,47.67,18500.0,33.4739,33.4739,33.4318,33.4529,18500.0
2010-11-15 10:30:00,47.68,47.73,47.64,47.65,19900.0,33.4599,33.495,33.4318,33.4388,19900.0
2010-11-15 10:35:00,47.63,47.72,47.61,47.72,23300.0,33.4248,33.488,33.4108,33.488,23300.0
2010-11-15 10:40:00,47.73,47.74,47.69,47.7,16500.0,33.495,33.502,33.4669,33.4739,16500.0
2010-11-15 10:45:00,47.69,47.76,47.69,47.75,19800.0,33.4669,33.516,33.4669,33.509,19800.0
2010-11-15 10:50:00,47.76,47.79,47.72,47.74,27900.0,33.516,33.5371,33.488,33.502,27900.0
2010-11-15 10:55:00,47.73,47.81,47.67,47.81,52100.0,33.495,33.5511,33.4529,33.5511,52100.0
2010-11-15 11:00:00,47.79,47.84,47.72,47.73,48100.0,33.5371,33.5722,33.488,33.495,48100.0
2010-11-15 11:05:00,47.72,47.75,47.69,47.75,18800.0,33.488,33.509,33.4669,33.509,18800.0
2010-11-15 11:10:00,47.74,47.85,47.74,47.85,18300.0,33.502,33.5792,33.502,33.5792,18300.0
2010-11-15 11:15:00,47.85,47.91,47.8,47.9,22600.0,33.5792,33.6213,33.5441,33.6143,22600.0
2010-11-15 11:20:00,47.9,47.92,47.89,47.89,26400.0,33.6143,33.6283,33.6073,33.6073,26400.0
2010-11-15 11:25:00,47.89,47.98,47.89,47.98,27100.0,33.6073,33.6704,33.6073,33.6704,27100.0
2010-11-15 11:30:00,47.98,48.16,47.97,48.15,101700.0,33.6704,33.7967,33.6634,33.7897,101700.0
2010-11-15 11:35:00,48.14,48.17,48.12,48.16,44600.0,33.7827,33.8037,33.7687,33.7967,44600.0
2010-11-15 11:40:00,48.14,48.17,48.12,48.13,50300.0,33.7827,33.8037,33.7687,33.7757,50300.0
2010-11-15 11:45:00,48.14,48.2,48.14,48.15,53800.0,33.7827,33.8248,33.7827,33.7897,53800.0
2010-11-15 11:50:00,48.15,48.17,48.13,48.14,33100.0,33.7897,33.8037,33.7757,33.7827,33100.0
2010-11-15 11:55:00,48.14,48.16,48.13,48.15,11400.0,33.7827,33.7967,33.7757,33.7897,11400.0
2010-11-15 12:00:00,48.15,48.17,48.1,48.11,33100.0,33.7897,33.8037,33.7546,33.7616,33100.0
2010-11-15 12:05:00,48.13,48.15,48.11,48.11,23200.0,33.7757,33.7897,33.7616,33.7616,23200.0
2010-11-15 12:10:00,48.11,48.12,48.05,48.09,37200.0,33.7616,33.7687,33.7195,33.7476,37200.0
2010-11-15 12:15:00,48.08,48.12,48.06,48.1,27700.0,33.7406,33.7687,33.7266,33.7546,27700.0
2010-11-15 12:20:00,48.11,48.16,48.09,48.11,39700.0,33.7616,33.7967,33.7476,33.7616,39700.0
2010-11-15 12:25:00,48.09,48.13,48.08,48.08,28000.0,33.7476,33.7757,33.7406,33.7406,28000.0
2010-11-15 12:30:00,48.08,48.11,48.07,48.1,23200.0,33.7406,33.7616,33.7336,33.7546,23200.0
2010-11-15 12:35:00,48.1,48.11,48.07,48.09,19100.0,33.7546,33.7616,33.7336,33.7476,19100.0
2010-11-15 12:40:00,48.09,48.1,48.05,48.06,11500.0,33.7476,33.7546,33.7195,33.7266,11500.0
2010-11-15 12:45:00,48.05,48.11,48.05,48.09,17200.0,33.7195,33.7616,33.7195,33.7476,17200.0
2010-11-15 12:50:00,48.1,48.11,48.09,48.1,35100.0,33.7546,33.7616,33.7476,33.7546,35100.0
2010-11-15 12:55:00,48.1,48.12,48.1,48.1,42600.0,33.7546,33.7687,33.7546,33.7546,42600.0
2010-11-15 13:00:00,48.1,48.1,48.03,48.04,33900.0,33.7546,33.7546,33.7055,33.7125,33900.0
2010-11-15 13:05:00,48.04,48.09,48.04,48.07,28100.0,33.7125,33.7476,33.7125,33.7336,28100.0
2010-11-15 13:10:00,48.07,48.08,48.06,48.08,42800.0,33.7336,33.7406,33.7266,33.7406,42800.0
2010-11-15 13:15:00,48.08,48.15,48.07,48.15,33900.0,33.7406,33.7897,33.7336,33.7897,33900.0
2010-11-15 13:20:00,48.15,48.26,48.15,48.26,43500.0,33.7897,33.8669,33.7897,33.8669,43500.0
2010-11-15 13:25:00,48.27,48.32,48.25,48.25,30500.0,33.8739,33.909,33.8599,33.8599,30500.0
2010-11-15 13:30:00,48.24,48.25,48.16,48.18,29000.0,33.8529,33.8599,33.7967,33.8108,29000.0
2010-11-15 13:35:00,48.19,48.2,48.16,48.16,12000.0,33.8178,33.8248,33.7967,33.7967,12000.0
2010-11-15 13:40:00,48.17,48.29,48.17,48.28,37400.0,33.8037,33.888,33.8037,33.8809,37400.0
2010-11-15 13:45:00,48.29,48.31,48.24,48.29,20900.0,33.888,33.902,33.8529,33.888,20900.0
2010-11-15 13:50:00,48.28,48.32,48.27,48.31,16800.0,33.8809,33.909,33.8739,33.902,16800.0
2010-11-15 13:55:00,48.32,48.32,48.28,48.29,14000.0,33.909,33.909,33.8809,33.888,14000.0
2010-11-15 14:00:00,48.29,48.3,48.23,48.3,26900.0,33.888,33.895,33.8459,33.895,26900.0
2010-11-15 14:05:00,48.3,48.32,48.25,48.27,36000.0,33.895,33.909,33.8599,33.8739,36000.0
2010-11-15 14:10:00,48.27,48.28,48.25,48.27,26600.0,33.8739,33.8809,33.8599,33.8739,26600.0
2010-11-15 14:15:00,48.27,48.29,48.19,48.21,26400.0,33.8739,33.888,33.8178,33.8318,26400.0
2010-11-15 14:20:00,48.21,48.21,48.15,48.17,34100.0,33.8318,33.8318,33.7897,33.8037,34100.0
2010-11-15 14:25:00,48.16,48.19,48.12,48.12,22100.0,33.7967,33.8178,33.7687,33.7687,22100.0
2010-11-15 14:30:00,48.12,48.12,48.02,48.06,53800.0,33.7687,33.7687,33.6985,33.7266,53800.0
2010-11-15 14:35:00,48.07,48.07,48.02,48.07,21600.0,33.7336,33.7336,33.6985,33.7336,21600.0
2010-11-15 14:40:00,48.07,48.14,48.05,48.11,27600.0,33.7336,33.7827,33.7195,33.7616,27600.0
2010-11-15 14:45:00,48.12,48.16,48.12,48.16,35200.0,33.7687,33.7967,33.7687,33.7967,35200.0
2010-11-15 14:50:00,48.16,48.24,48.16,48.23,35000.0,33.7967,33.8529,33.7967,33.8459,35000.0
2010-11-15 14:55:00,48.24,48.24,48.2,48.2,27600.0,33.8529,33.8529,33.8248,33.8248,27600.0
2010-11-15 15:00:00,48.19,48.2,48.1,48.13,36500.0,33.8178,33.8248,33.7546,33.7757,36500.0
2010-11-15 15:05:00,48.13,48.13,48.08,48.12,29200.0,33.7757,33.7757,33.7406,33.7687,29200.0
2010-11-15 15:10:00,48.12,48.16,48.07,48.08,29100.0,33.7687,33.7967,33.7336,33.7406,29100.0
2010-11-15 15:15:00,48.08,48.08,47.96,48.03,79600.0,33.7406,33.7406,33.6564,33.7055,79600.0
2010-11-15 15:20:00,48.03,48.04,47.96,47.98,44300.0,33.7055,33.7125,33.6564,33.6704,44300.0
2010-11-15 15:25:00,47.98,48.11,47.98,48.11,73700.0,33.6704,33.7616,33.6704,33.7616,73700.0
2010-11-15 15:30:00,48.1,48.13,48.08,48.1,102500.0,33.7546,33.7757,33.7406,33.7546,102500.0
2010-11-15 15:35:00,48.11,48.17,48.08,48.17,131900.0,33.7616,33.8037,33.7406,33.8037,131900.0
2010-11-15 15:40:00,48.17,48.19,48.16,48.17,68900.0,33.8037,33.8178,33.7967,33.8037,68900.0
2010-11-15 15:45:00,48.16,48.18,48.0,48.0,154100.0,33.7967,33.8108,33.6844,33.6844,154100.0
2010-11-15 15:50:00,48.0,48.01,47.94,47.96,94900.0,33.6844,33.6915,33.6423,33.6564,94900.0
2010-11-15 15:55:00,47.95,48.03,47.94,48.01,314600.0,33.6494,33.7055,33.6423,33.6915,314600.0
2010-11-16 09:30:00,47.68,47.89,47.46,47.49,82100.0,33.4599,33.6073,33.3055,33.3265,82100.0
2010-11-16 09:35:00,47.51,47.61,47.48,47.58,48300.0,33.3406,33.4108,33.3195,33.3897,48300.0
2010-11-16 09:40:00,47.59,47.79,47.59,47.74,64000.0,33.3967,33.5371,33.3967,33.502,64000.0
2010-11-16 09:45:00,47.74,47.79,47.59,47.63,57900.0,33.502,33.5371,33.3967,33.4248,57900.0
2010-11-16 09:50:00,47.63,47.76,47.59,47.61,56000.0,33.4248,33.516,33.3967,33.4108,56000.0
2010-11-16 09:55:00,47.6,47.62,47.52,47.59,26300.0,33.4037,33.4178,33.3476,33.3967,26300.0
2010-11-16 10:00:00,47.58,47.59,47.43,47.53,48900.0,33.3897,33.3967,33.2844,33.3546,48900.0
2010-11-16 10:05:00,47.53,47.6,47.48,47.57,33400.0,33.3546,33.4037,33.3195,33.3827,33400.0
2010-11-16 10:10:00,47.58,47.64,47.56,47.64,44000.0,33.3897,33.4318,33.3757,33.4318,44000.0
2010-11-16 10:15:00,47.64,47.65,47.56,47.59,35200.0,33.4318,33.4388,33.3757,33.3967,35200.0
2010-11-16 10:20:00,47.58,47.59,47.44,47.51,35300.0,33.3897,33.3967,33.2915,33.3406,35300.0
2010-11-16 10:25:00,47.5,47.52,47.39,47.45,31800.0,33.3336,33.3476,33.2564,33.2985,31800.0
2010-11-16 10:30:00,47.45,47.45,47.25,47.29,44500.0,33.2985,33.2985,33.1581,33.1862,44500.0
2010-11-16 10:35:00,47.28,47.3,47.22,47.25,38900.0,33.1792,33.1932,33.1371,33.1581,38900.0
2010-11-16 10:40:00,47.26,47.26,47.17,47.26,27600.0,33.1651,33.1651,33.102,33.1651,27600.0
2010-11-16 10:45:00,47.26,47.31,47.2,47.31,26700.0,33.1651,33.2002,33.123,33.2002,26700.0
2010-11-16 10:50:00,47.3,47.34,47.26,47.27,23600.0,33.1932,33.2213,33.1651,33.1722,23600.0
2010-11-16 10:55:00,47.25,47.3,47.2,47.29,40900.0,33.1581,33.1932,33.123,33.1862,40900.0
2010-11-16 11:00:00,47.28,47.31,47.19,47.21,45800.0,33.1792,33.2002,33.116,33.1301,45800.0
2010-11-16 11:05:00,47.21,47.23,47.11,47.22,154500.0,33.1301,33.1441,33.0599,33.1371,154500.0
2010-11-16 11:10:00,47.22,47.28,47.19,47.24,55500.0,33.1371,33.1792,33.116,33.1511,55500.0
2010-11-16 11:15:00,47.22,47.23,47.14,47.16,40900.0,33.1371,33.1441,33.0809,33.095,40900.0
2010-11-16 11:20:00,47.16,47.23,47.13,47.22,28400.0,33.095,33.1441,33.0739,33.1371,28400.0
2010-11-16 11:25:00,47.22,47.28,47.19,47.27,26900.0,33.1371,33.1792,33.116,33.1722,26900.0
2010-11-16 11:30:00,47.26,47.29,47.23,47.24,36900.0,33.1651,33.1862,33.1441,33.1511,36900.0
2010-11-16 11:35:00,47.23,47.25,47.18,47.24,37800.0,33.1441,33.1581,33.109,33.1511,37800.0
2010-11-16 11:40:00,47.24,47.25,47.09,47.09,68500.0,33.1511,33.1581,33.0458,33.0458,68500.0
2010-11-16 11:45:00,47.11,47.15,47.07,47.1,90700.0,33.0599,33.088,33.0318,33.0529,90700.0
2010-11-16 11:50:00,47.1,47.14,47.06,47.13,25200.0,33.0529,33.0809,33.0248,33.0739,25200.0
2010-11-16 11:55:00,47.13,47.15,47.05,47.12,26700.0,33.0739,33.088,33.0178,33.0669,26700.0
2010-11-16 12:00:00,47.13,47.15,47.1,47.1,34000.0,33.0739,33.088,33.0529,33.0529,34000.0
2010-11-16 12:05:00,47.1,47.1,47.06,47.06,19700.0,33.0529,33.0529,33.0248,33.0248,19700.0
2010-11-16 12:10:00,47.06,47.15,47.0,47.15,40900.0,33.0248,33.088,32.9827,33.088,40900.0
2010-11-16 12:15:00,47.14,47.17,47.08,47.08,21400.0,33.0809,33.102,33.0388,33.0388,21400.0
2010-11-16 12:20:00,47.07,47.13,47.0,47.0,17900.0,33.0318,33.0739,32.9827,32.9827,17900.0
2010-11-16 12:25:00,47.0,47.11,47.0,47.06,24300.0,32.9827,33.0599,32.9827,33.0248,24300.0
2010-11-16 12:30:00,47.06,47.06,46.88,46.96,67600.0,33.0248,33.0248,32.8985,32.9546,67600.0
2010-11-16 12:35:00,46.96,47.01,46.93,46.94,25300.0,32.9546,32.9897,32.9336,32.9406,25300.0
2010-11-16 12:40:00,46.93,46.98,46.88,46.97,29500.0,32.9336,32.9687,32.8985,32.9616,29500.0
2010-11-16 12:45:00,46.97,46.97,46.88,46.9,21700.0,32.9616,32.9616,32.8985,32.9125,21700.0
2010-11-16 12:50:00,46.92,46.99,46.9,46.97,30200.0,32.9265,32.9757,32.9125,32.9616,30200.0
2010-11-16 12:55:00,46.96,47.01,46.93,47.0,31200.0,32.9546,32.9897,32.9336,32.9827,31200.0
2010-11-16 13:00:00,46.99,46.99,46.95,46.96,24100.0,32.9757,32.9757,32.9476,32.9546,24100.0
2010-11-16 13:05:00,46.96,46.97,46.93,46.97,9400.0,32.9546,32.9616,32.9336,32.9616,9400.0
2010-11-16 13:10:00,46.98,46.99,46.93,46.97,20000.0,32.9687,32.9757,32.9336,32.9616,20000.0
2010-11-16 13:15:00,46.97,46.97,46.9,46.95,20300.0,32.9616,32.9616,32.9125,32.9476,20300.0
2010-11-16 13:20:00,46.95,46.98,46.9,46.97,39100.0,32.9476,32.9687,32.9125,32.9616,39100.0
2010-11-16 13:25:00,46.98,47.05,46.97,47.02,37600.0,32.9687,33.0178,32.9616,32.9967,37600.0
2010-11-16 13:30:00,47.02,47.02,46.95,46.99,30500.0,32.9967,32.9967,32.9476,32.9757,30500.0
2010-11-16 13:35:00,46.99,47.06,46.95,47.05,20400.0,32.9757,33.0248,32.9476,33.0178,20400.0
2010-11-16 13:40:00,47.05,47.06,46.98,47.01,24200.0,33.0178,33.0248,32.9687,32.9897,24200.0
2010-11-16 13:45:00,47.01,47.06,46.96,47.03,50800.0,32.9897,33.0248,32.9546,33.0037,50800.0
2010-11-16 13:50:00,47.02,47.14,47.02,47.14,16300.0,32.9967,33.0809,32.9967,33.0809,16300.0
2010-11-16 13:55:00,47.16,47.18,47.09,47.14,20600.0,33.095,33.109,33.0458,33.0809,20600.0
2010-11-16 14:00:00,47.12,47.14,47.05,47.06,15200.0,33.0669,33.0809,33.0178,33.0248,15200.0
2010-11-16 14:05:00,47.06,47.1,47.03,47.08,12500.0,33.0248,33.0529,33.0037,33.0388,12500.0
2010-11-16 14:10:00,47.08,47.13,47.06,47.1,24600.0,33.0388,33.0739,33.0248,33.0529,24600.0
2010-11-16 14:15:00,47.09,47.11,47.0,47.01,17400.0,33.0458,33.0599,32.9827,32.9897,17400.0
2010-11-16 14:20:00,47.02,47.11,47.0,47.01,22900.0,32.9967,33.0599,32.9827,32.9897,22900.0
2010-11-16 14:25:00,47.01,47.01,46.95,46.98,22600.0,32.9897,32.9897,32.9476,32.9687,22600.0
2010-11-16 14:30:00,46.99,46.99,46.91,46.96,24800.0,32.9757,32.9757,32.9195,32.9546,24800.0
2010-11-16 14:35:00,46.96,46.97,46.81,46.86,67200.0,32.9546,32.9616,32.8494,32.8844,67200.0
2010-11-16 14:40:00,46.86,46.96,46.8,46.88,52300.0,32.8844,32.9546,32.8423,32.8985,52300.0
2010-11-16 14:45:00,46.89,46.95,46.89,46.95,30800.0,32.9055,32.9476,32.9055,32.9476,30800.0
2010-11-16 14:50:00,46.96,47.03,46.94,47.01,37000.0,32.9546,33.0037,32.9406,32.9897,37000.0
2010-11-16 14:55:00,47.0,47.06,46.98,46.99,41600.0,32.9827,33.0248,32.9687,32.9757,41600.0
2010-11-16 15:00:00,46.99,47.07,46.99,47.0,32900.0,32.9757,33.0318,32.9757,32.9827,32900.0
2010-11-16 15:05:00,46.99,47.01,46.96,47.01,38600.0,32.9757,32.9897,32.9546,32.9897,38600.0
2010-11-16 15:10:00,47.0,47.01,46.92,46.95,36500.0,32.9827,32.9897,32.9265,32.9476,36500.0
2010-11-16 15:15:00,46.95,46.96,46.85,46.95,83700.0,32.9476,32.9546,32.8774,32.9476,83700.0
2010-11-16 15:20:00,46.95,47.04,46.92,47.04,47200.0,32.9476,33.0108,32.9265,33.0108,47200.0
2010-11-16 15:25:00,47.04,47.05,46.97,46.97,62900.0,33.0108,33.0178,32.9616,32.9616,62900.0
2010-11-16 15:30:00,46.97,47.01,46.92,46.96,92000.0,32.9616,32.9897,32.9265,32.9546,92000.0
2010-11-16 15:35:00,46.96,46.98,46.89,46.97,159100.0,32.9546,32.9687,32.9055,32.9616,159100.0
2010-11-16 15:40:00,46.96,46.99,46.91,46.95,102300.0,32.9546,32.9757,32.9195,32.9476,102300.0
2010-11-16 15:45:00,46.95,47.01,46.93,46.96,110800.0,32.9476,32.9897,32.9336,32.9546,110800.0
2010-11-16 15:50:00,46.95,47.03,46.93,47.0,153500.0,32.9476,33.0037,32.9336,32.9827,153500.0
2010-11-16 15:55:00,47.01,47.07,47.0,47.02,160500.0,32.9897,33.0318,32.9827,32.9967,160500.0
2010-11-17 09:30:00,46.94,47.11,46.92,47.01,32800.0,32.9406,33.0599,32.9265,32.9897,32800.0
2010-11-17 09:35:00,47.0,47.17,46.98,47.04,33400.0,32.9827,33.102,32.9687,33.0108,33400.0
2010-11-17 09:40:00,47.06,47.09,46.78,46.79,25300.0,33.0248,33.0458,32.8283,32.8353,25300.0
2010-11-17 09:45:00,46.77,47.05,46.72,46.99,19900.0,32.8213,33.0178,32.7862,32.9757,19900.0
2010-11-17 09:50:00,46.99,47.08,46.91,47.05,26600.0,32.9757,33.0388,32.9195,33.0178,26600.0
2010-11-17 09:55:00,47.04,47.05,46.88,46.9,24900.0,33.0108,33.0178,32.8985,32.9125,24900.0
2010-11-17 10:00:00,46.9,46.94,46.86,46.88,50300.0,32.9125,32.9406,32.8844,32.8985,50300.0
2010-11-17 10:05:00,46.88,46.92,46.85,46.92,50000.0,32.8985,32.9265,32.8774,32.9265,50000.0
2010-11-17 10:10:00,46.92,47.0,46.9,47.0,40000.0,32.9265,32.9827,32.9125,32.9827,40000.0
2010-11-17 10:15:00,47.0,47.02,46.84,46.87,35100.0,32.9827,32.9967,32.8704,32.8915,35100.0
2010-11-17 10:20:00,46.87,47.0,46.86,46.9,31600.0,32.8915,32.9827,32.8844,32.9125,31600.0
2010-11-17 10:25:00,46.9,46.96,46.86,46.89,31500.0,32.9125,32.9546,32.8844,32.9055,31500.0
2010-11-17 10:30:00,46.9,46.96,46.87,46.88,34100.0,32.9125,32.9546,32.8915,32.8985,34100.0
2010-11-17 10:35:00,46.88,46.9,46.83,46.9,31700.0,32.8985,32.9125,32.8634,32.9125,31700.0
2010-11-17 10:40:00,46.91,46.96,46.87,46.92,45400.0,32.9195,32.9546,32.8915,32.9265,45400.0
2010-11-17 10:45:00,46.93,47.0,46.89,46.92,33900.0,32.9336,32.9827,32.9055,32.9265,33900.0
2010-11-17 10:50:00,46.93,47.0,46.89,46.99,32200.0,32.9336,32.9827,32.9055,32.9757,32200.0
2010-11-17 10:55:00,47.01,47.01,46.86,46.93,26700.0,32.9897,32.9897,32.8844,32.9336,26700.0
2010-11-17 11:00:00,46.94,46.98,46.9,46.92,18400.0,32.9406,32.9687,32.9125,32.9265,18400.0
2010-11-17 11:05:00,46.91,46.91,46.82,46.9,31200.0,32.9195,32.9195,32.8564,32.9125,31200.0
2010-11-17 11:10:00,46.9,46.94,46.87,46.94,25500.0,32.9125,32.9406,32.8915,32.9406,25500.0
2010-11-17 11:15:00,46.94,46.96,46.91,46.93,31700.0,32.9406,32.9546,32.9195,32.9336,31700.0
2010-11-17 11:20:00,46.93,46.96,46.92,46.94,12600.0,32.9336,32.9546,32.9265,32.9406,12600.0
2010-11-17 11:25:00,46.94,46.99,46.94,46.98,9500.0,32.9406,32.9757,32.9406,32.9687,9500.0
2010-11-17 11:30:00,46.97,46.99,46.94,46.98,32400.0,32.9616,32.9757,32.9406,32.9687,32400.0
2010-11-17 11:35:00,46.98,47.0,46.88,46.9,44400.0,32.9687,32.9827,32.8985,32.9125,44400.0
2010-11-17 11:40:00,46.89,46.92,46.87,46.92,24200.0,32.9055,32.9265,32.8915,32.9265,24200.0
2010-11-17 11:45:00,46.92,46.93,46.78,46.79,26600.0,32.9265,32.9336,32.8283,32.8353,26600.0
2010-11-17 11:50:00,46.8,46.93,46.8,46.91,71400.0,32.8423,32.9336,32.8423,32.9195,71400.0
2010-11-17 11:55:00,46.9,46.94,46.9,46.92,48700.0,32.9125,32.9406,32.9125,32.9265,48700.0
2010-11-17 12:00:00,46.92,46.94,46.88,46.9,28300.0,32.9265,32.9406,32.8985,32.9125,28300.0
2010-11-17 12:05:00,46.89,46.93,46.84,46.84,21200.0,32.9055,32.9336,32.8704,32.8704,21200.0
2010-11-17 12:10:00,46.84,46.89,46.83,46.85,10900.0,32.8704,32.9055,32.8634,32.8774,10900.0
2010-11-17 12:15:00,46.85,46.86,46.81,46.82,11300.0,32.8774,32.8844,32.8494,32.8564,11300.0
2010-11-17 12:20:00,46.82,46.9,46.81,46.88,15100.0,32.8564,32.9125,32.8494,32.8985,15100.0
2010-11-17 12:25:00,46.87,46.87,46.68,46.77,75500.0,32.8915,32.8915,32.7581,32.8213,75500.0
2010-11-17 12:30:00,46.77,46.8,46.73,46.79,15700.0,32.8213,32.8423,32.7932,32.8353,15700.0
2010-11-17 12:35:00,46.79,46.82,46.77,46.77,12600.0,32.8353,32.8564,32.8213,32.8213,12600.0
2010-11-17 12:40:00,46.78,46.8,46.74,46.78,34600.0,32.8283,32.8423,32.8002,32.8283,34600.0
2010-11-17 12:45:00,46.78,46.79,46.75,46.77,15900.0,32.8283,32.8353,32.8072,32.8213,15900.0
2010-11-17 12:50:00,46.78,46.81,46.78,46.78,15300.0,32.8283,32.8494,32.8283,32.8283,15300.0
2010-11-17 12:55:00,46.8,46.8,46.75,46.76,6800.0,32.8423,32.8423,32.8072,32.8143,6800.0
2010-11-17 13:00:00,46.76,46.78,46.71,46.78,10300.0,32.8143,32.8283,32.7792,32.8283,10300.0
2010-11-17 13:05:00,46.77,46.79,46.75,46.78,8200.0,32.8213,32.8353,32.8072,32.8283,8200.0
2010-11-17 13:10:00,46.79,46.84,46.78,46.81,13500.0,32.8353,32.8704,32.8283,32.8494,13500.0
2010-11-17 13:15:00,46.8,46.81,46.79,46.8,15300.0,32.8423,32.8494,32.8353,32.8423,15300.0
2010-11-17 13:20:00,46.8,46.82,46.77,46.78,28300.0,32.8423,32.8564,32.8213,32.8283,28300.0
2010-11-17 13:25:00,46.78,46.8,46.78,46.8,13600.0,32.8283,32.8423,32.8283,32.8423,13600.0
2010-11-17 13:30:00,46.8,46.81,46.79,46.8,18200.0,32.8423,32.8494,32.8353,32.8423,18200.0
2010-11-17 13:35:00,46.81,46.84,46.8,46.83,18600.0,32.8494,32.8704,32.8423,32.8634,18600.0
2010-11-17 13:40:00,46.82,46.82,46.72,46.78,70900.0,32.8564,32.8564,32.7862,32.8283,70900.0
2010-11-17 13:45:00,46.78,46.82,46.75,46.78,26900.0,32.8283,32.8564,32.8072,32.8283,26900.0
2010-11-17 13:50:00,46.78,46.82,46.76,46.77,14500.0,32.8283,32.8564,32.8143,32.8213,14500.0
2010-11-17 13:55:00,46.76,46.8,46.76,46.77,18300.0,32.8143,32.8423,32.8143,32.8213,18300.0
2010-11-17 14:00:00,46.78,46.78,46.76,46.76,13200.0,32.8283,32.8283,32.8143,32.8143,13200.0
2010-11-17 14:05:00,46.77,46.78,46.74,46.76,18900.0,32.8213,32.8283,32.8002,32.8143,18900.0
2010-11-17 14:10:00,46.75,46.78,46.74,46.77,12500.0,32.8072,32.8283,32.8002,32.8213,12500.0
2010-11-17 14:15:00,46.77,46.8,46.75,46.78,14200.0,32.8213,32.8423,32.8072,32.8283,14200.0
2010-11-17 14:20:00,46.77,46.78,46.73,46.75,32100.0,32.8213,32.8283,32.7932,32.8072,32100.0
2010-11-17 14:25:00,46.75,46.78,46.74,46.75,19600.0,32.8072,32.8283,32.8002,32.8072,19600.0
2010-11-17 14:30:00,46.77,46.8,46.75,46.79,21300.0,32.8213,32.8423,32.8072,32.8353,21300.0
2010-11-17 14:35:00,46.79,46.82,46.78,46.8,26800.0,32.8353,32.8564,32.8283,32.8423,26800.0
2010-11-17 14:40:00,46.8,46.87,46.8,46.83,16600.0,32.8423,32.8915,32.8423,32.8634,16600.0
2010-11-17 14:45:00,46.83,46.83,46.75,46.77,29600.0,32.8634,32.8634,32.8072,32.8213,29600.0
2010-11-17 14:50:00,46.76,46.8,46.73,46.78,27400.0,32.8143,32.8423,32.7932,32.8283,27400.0
2010-11-17 14:55:00,46.78,46.83,46.76,46.81,19600.0,32.8283,32.8634,32.8143,32.8494,19600.0
2010-11-17 15:00:00,46.81,46.82,46.77,46.81,69800.0,32.8494,32.8564,32.8213,32.8494,69800.0
2010-11-17 15:05:00,46.81,46.84,46.78,46.8,79100.0,32.8494,32.8704,32.8283,32.8423,79100.0
2010-11-17 15:10:00,46.81,46.84,46.79,46.82,39700.0,32.8494,32.8704,32.8353,32.8564,39700.0
2010-11-17 15:15:00,46.81,46.89,46.8,46.88,37700.0,32.8494,32.9055,32.8423,32.8985,37700.0
2010-11-17 15:20:00,46.88,46.89,46.79,46.8,30900.0,32.8985,32.9055,32.8353,32.8423,30900.0
2010-11-17 15:25:00,46.79,46.8,46.63,46.66,49200.0,32.8353,32.8423,32.723,32.7441,49200.0
2010-11-17 15:30:00,46.67,46.72,46.67,46.72,48900.0,32.7511,32.7862,32.7511,32.7862,48900.0
2010-11-17 15:35:00,46.72,46.82,46.72,46.81,55400.0,32.7862,32.8564,32.7862,32.8494,55400.0
2010-11-17 15:40:00,46.81,46.82,46.76,46.78,54900.0,32.8494,32.8564,32.8143,32.8283,54900.0
2010-11-17 15:45:00,46.78,46.92,46.78,46.91,129300.0,32.8283,32.9265,32.8283,32.9195,129300.0
2010-11-17 15:50:00,46.9,46.91,46.87,46.89,52000.0,32.9125,32.9195,32.8915,32.9055,52000.0
2010-11-17 15:55:00,46.88,46.89,46.86,46.86,91600.0,32.8985,32.9055,32.8844,32.8844,91600.0
2010-11-18 09:30:00,47.45,47.64,47.41,47.52,41300.0,33.2985,33.4318,33.2704,33.3476,41300.0
2010-11-18 09:35:00,47.56,47.61,47.44,47.59,27000.0,33.3757,33.4108,33.2915,33.3967,27000.0
2010-11-18 09:40:00,47.59,47.67,47.57,47.64,18500.0,33.3967,33.4529,33.3827,33.4318,18500.0
2010-11-18 09:45:00,47.61,47.77,47.59,47.73,36000.0,33.4108,33.523,33.3967,33.495,36000.0
2010-11-18 09:50:00,47.71,47.72,47.58,47.58,23000.0,33.4809,33.488,33.3897,33.3897,23000.0
2010-11-18 09:55:00,47.56,47.62,47.55,47.58,24600.0,33.3757,33.4178,33.3687,33.3897,24600.0
2010-11-18 10:00:00,47.61,47.86,47.6,47.79,69100.0,33.4108,33.5862,33.4037,33.5371,69100.0
2010-11-18 10:05:00,47.76,47.89,47.76,47.81,34500.0,33.516,33.6073,33.516,33.5511,34500.0
2010-11-18 10:10:00,47.8,48.0,47.8,47.94,75500.0,33.5441,33.6844,33.5441,33.6423,75500.0
2010-11-18 10:15:00,47.93,47.98,47.89,47.92,47700.0,33.6353,33.6704,33.6073,33.6283,47700.0
2010-11-18 10:20:00,47.92,47.93,47.86,47.91,37200.0,33.6283,33.6353,33.5862,33.6213,37200.0
2010-11-18 10:25:00,47.9,48.0,47.9,47.96,31300.0,33.6143,33.6844,33.6143,33.6564,31300.0
2010-11-18 10:30:00,47.97,47.98,47.9,47.93,30300.0,33.6634,33.6704,33.6143,33.6353,30300.0
2010-11-18 10:35:00,47.93,47.96,47.87,47.88,17800.0,33.6353,33.6564,33.5932,33.6002,17800.0
2010-11-18 10:40:00,47.88,47.9,47.82,47.85,29100.0,33.6002,33.6143,33.5581,33.5792,29100.0
2010-11-18 10:45:00,47.84,47.84,47.79,47.81,35100.0,33.5722,33.5722,33.5371,33.5511,35100.0
2010-11-18 10:50:00,47.81,47.83,47.78,47.81,28700.0,33.5511,33.5651,33.5301,33.5511,28700.0
2010-11-18 10:55:00,47.81,47.81,47.79,47.8,25200.0,33.5511,33.5511,33.5371,33.5441,25200.0
2010-11-18 11:00:00,47.81,47.9,47.8,47.88,31800.0,33.5511,33.6143,33.5441,33.6002,31800.0
2010-11-18 11:05:00,47.88,47.88,47.76,47.77,25300.0,33.6002,33.6002,33.516,33.523,25300.0
2010-11-18 11:10:00,47.78,47.8,47.76,47.8,21300.0,33.5301,33.5441,33.516,33.5441,21300.0
2010-11-18 11:15:00,47.79,47.8,47.75,47.78,25200.0,33.5371,33.5441,33.509,33.5301,25200.0
2010-11-18 11:20:00,47.79,47.79,47.76,47.77,19400.0,33.5371,33.5371,33.516,33.523,19400.0
2010-11-18 11:25:00,47.78,47.78,47.73,47.76,7700.0,33.5301,33.5301,33.495,33.516,7700.0
2010-11-18 11:30:00,47.75,47.79,47.75,47.77,20400.0,33.509,33.5371,33.509,33.523,20400.0
2010-11-18 11:35:00,47.77,47.78,47.74,47.76,13900.0,33.523,33.5301,33.502,33.516,13900.0
2010-11-18 11:40:00,47.76,47.78,47.74,47.77,9500.0,33.516,33.5301,33.502,33.523,9500.0
2010-11-18 11:45:00,47.77,47.77,47.73,47.75,30900.0,33.523,33.523,33.495,33.509,30900.0
2010-11-18 11:50:00,47.76,47.76,47.73,47.74,11800.0,33.516,33.516,33.495,33.502,11800.0
2010-11-18 11:55:00,47.74,47.76,47.72,47.73,14400.0,33.502,33.516,33.488,33.495,14400.0
2010-11-18 12:00:00,47.71,47.74,47.71,47.74,19400.0,33.4809,33.502,33.4809,33.502,19400.0
2010-11-18 12:05:00,47.73,47.76,47.72,47.75,24100.0,33.495,33.516,33.488,33.509,24100.0
2010-11-18 12:10:00,47.75,47.75,47.72,47.72,9100.0,33.509,33.509,33.488,33.488,9100.0
2010-11-18 12:15:00,47.72,47.74,47.69,47.73,14000.0,33.488,33.502,33.4669,33.495,14000.0
2010-11-18 12:20:00,47.73,47.75,47.73,47.75,5500.0,33.495,33.509,33.495,33.509,5500.0
2010-11-18 12:25:00,47.75,47.75,47.7,47.7,16000.0,33.509,33.509,33.4739,33.4739,16000.0
2010-11-18 12:30:00,47.7,47.7,47.7,47.7,66300.0,33.4739,33.4739,33.4739,33.4739,66300.0
2010-11-18 12:35:00,47.7,47.7,47.69,47.69,7900.0,33.4739,33.4739,33.4669,33.4669,7900.0
2010-11-18 12:40:00,47.7,47.7,47.66,47.69,17400.0,33.4739,33.4739,33.4458,33.4669,17400.0
2010-11-18 12:45:00,47.7,47.7,47.68,47.69,12100.0,33.4739,33.4739,33.4599,33.4669,12100.0
2010-11-18 12:50:00,47.7,47.71,47.69,47.7,20300.0,33.4739,33.4809,33.4669,33.4739,20300.0
2010-11-18 12:55:00,47.71,47.71,47.69,47.71,22200.0,33.4809,33.4809,33.4669,33.4809,22200.0
2010-11-18 13:00:00,47.7,47.71,47.68,47.7,9100.0,33.4739,33.4809,33.4599,33.4739,9100.0
2010-11-18 13:05:00,47.7,47.71,47.69,47.69,14700.0,33.4739,33.4809,33.4669,33.4669,14700.0
2010-11-18 13:10:00,47.68,47.7,47.68,47.68,13100.0,33.4599,33.4739,33.4599,33.4599,13100.0
2010-11-18 13:15:00,47.69,47.69,47.68,47.69,7900.0,33.4669,33.4669,33.4599,33.4669,7900.0
2010-11-18 13:20:00,47.69,47.69,47.68,47.68,9100.0,33.4669,33.4669,33.4599,33.4599,9100.0
2010-11-18 13:25:00,47.69,47.72,47.68,47.68,44300.0,33.4669,33.488,33.4599,33.4599,44300.0
2010-11-18 13:30:00,47.68,47.71,47.67,47.68,11900.0,33.4599,33.4809,33.4529,33.4599,11900.0
2010-11-18 13:35:00,47.67,47.69,47.66,47.68,20600.0,33.4529,33.4669,33.4458,33.4599,20600.0
2010-11-18 13:40:00,47.68,47.68,47.66,47.68,11200.0,33.4599,33.4599,33.4458,33.4599,11200.0
2010-11-18 13:45:00,47.68,47.68,47.64,47.65,8900.0,33.4599,33.4599,33.4318,33.4388,8900.0
2010-11-18 13:50:00,47.65,47.67,47.63,47.63,23800.0,33.4388,33.4529,33.4248,33.4248,23800.0
2010-11-18 13:55:00,47.62,47.64,47.62,47.63,12800.0,33.4178,33.4318,33.4178,33.4248,12800.0
2010-11-18 14:00:00,47.62,47.66,47.62,47.66,12100.0,33.4178,33.4458,33.4178,33.4458,12100.0
2010-11-18 14:05:00,47.67,47.67,47.64,47.65,23300.0,33.4529,33.4529,33.4318,33.4388,23300.0
2010-11-18 14:10:00,47.65,47.65,47.62,47.63,10700.0,33.4388,33.4388,33.4178,33.4248,10700.0
2010-11-18 14:15:00,47.63,47.63,47.59,47.61,14100.0,33.4248,33.4248,33.3967,33.4108,14100.0
2010-11-18 14:20:00,47.6,47.61,47.54,47.57,24100.0,33.4037,33.4108,33.3616,33.3827,24100.0
2010-11-18 14:25:00,47.56,47.57,47.45,47.47,69500.0,33.3757,33.3827,33.2985,33.3125,69500.0
2010-11-18 14:30:00,47.47,47.56,47.47,47.56,21400.0,33.3125,33.3757,33.3125,33.3757,21400.0
2010-11-18 14:35:00,47.57,47.57,47.5,47.53,42300.0,33.3827,33.3827,33.3336,33.3546,42300.0
2010-11-18 14:40:00,47.54,47.54,47.49,47.49,24200.0,33.3616,33.3616,33.3265,33.3265,24200.0
2010-11-18 14:45:00,47.5,47.6,47.49,47.6,30400.0,33.3336,33.4037,33.3265,33.4037,30400.0
2010-11-18 14:50:00,47.59,47.59,47.52,47.56,37100.0,33.3967,33.3967,33.3476,33.3757,37100.0
2010-11-18 14:55:00,47.56,47.56,47.49,47.5,41800.0,33.3757,33.3757,33.3265,33.3336,41800.0
2010-11-18 15:00:00,47.5,47.5,47.49,47.5,31100.0,33.3336,33.3336,33.3265,33.3336,31100.0
2010-11-18 15:05:00,47.5,47.5,47.49,47.49,36700.0,33.3336,33.3336,33.3265,33.3265,36700.0
2010-11-18 15:10:00,47.49,47.51,47.46,47.48,39900.0,33.3265,33.3406,33.3055,33.3195,39900.0
2010-11-18 15:15:00,47.48,47.49,47.48,47.49,17600.0,33.3195,33.3265,33.3195,33.3265,17600.0
2010-11-18 15:20:00,47.48,47.49,47.44,47.45,72400.0,33.3195,33.3265,33.2915,33.2985,72400.0
2010-11-18 15:25:00,47.44,47.47,47.41,47.45,48600.0,33.2915,33.3125,33.2704,33.2985,48600.0
2010-11-18 15:30:00,47.45,47.46,47.42,47.45,46000.0,33.2985,33.3055,33.2774,33.2985,46000.0
2010-11-18 15:35:00,47.44,47.44,47.27,47.3,157600.0,33.2915,33.2915,33.1722,33.1932,157600.0
2010-11-18 15:40:00,47.3,47.3,47.22,47.25,407400.0,33.1932,33.1932,33.1371,33.1581,407400.0
2010-11-18 15:45:00,47.25,47.29,47.23,47.24,170500.0,33.1581,33.1862,33.1441,33.1511,170500.0
2010-11-18 15:50:00,47.25,47.25,47.19,47.21,168800.0,33.1581,33.1581,33.116,33.1301,168800.0
2010-11-18 15:55:00,47.22,47.25,47.18,47.23,206500.0,33.1371,33.1581,33.109,33.1441,206500.0
2010-11-19 09:30:00,47.24,47.27,47.1,47.21,389500.0,33.1511,33.1722,33.0529,33.1301,389500.0
2010-11-19 09:35:00,47.21,47.21,47.1,47.1,32100.0,33.1301,33.1301,33.0529,33.0529,32100.0
2010-11-19 09:40:00,47.11,47.21,47.1,47.16,22900.0,33.0599,33.1301,33.0529,33.095,22900.0
2010-11-19 09:45:00,47.15,47.17,47.04,47.17,38400.0,33.088,33.102,33.0108,33.102,38400.0
2010-11-19 09:50:00,47.16,47.16,47.02,47.07,27200.0,33.095,33.095,32.9967,33.0318,27200.0
2010-11-19 09:55:00,47.07,47.19,47.06,47.17,16600.0,33.0318,33.116,33.0248,33.102,16600.0
2010-11-19 10:00:00,47.17,47.21,47.13,47.21,23400.0,33.102,33.1301,33.0739,33.1301,23400.0
2010-11-19 10:05:00,47.22,47.22,47.08,47.13,24400.0,33.1371,33.1371,33.0388,33.0739,24400.0
2010-11-19 10:10:00,47.13,47.19,47.12,47.18,15200.0,33.0739,33.116,33.0669,33.109,15200.0
2010-11-19 10:15:00,47.19,47.2,47.1,47.1,18200.0,33.116,33.123,33.0529,33.0529,18200.0
2010-11-19 10:20:00,47.12,47.12,47.01,47.02,22700.0,33.0669,33.0669,32.9897,32.9967,22700.0
2010-11-19 10:25:00,47.01,47.03,46.99,47.01,28300.0,32.9897,33.0037,32.9757,32.9897,28300.0
2010-11-19 10:30:00,47.02,47.04,46.98,47.03,16700.0,32.9967,33.0108,32.9687,33.0037,16700.0
2010-11-19 10:35:00,47.03,47.14,47.03,47.13,22600.0,33.0037,33.0809,33.0037,33.0739,22600.0
2010-11-19 10:40:00,47.15,47.34,47.15,47.33,25100.0,33.088,33.2213,33.088,33.2143,25100.0
2010-11-19 10:45:00,47.35,47.37,47.33,47.36,13100.0,33.2283,33.2423,33.2143,33.2353,13100.0
2010-11-19 10:50:00,47.37,47.38,47.33,47.34,7400.0,33.2423,33.2494,33.2143,33.2213,7400.0
2010-11-19 10:55:00,47.33,47.35,47.26,47.26,15400.0,33.2143,33.2283,33.1651,33.1651,15400.0
2010-11-19 11:00:00,47.27,47.3,47.24,47.29,21000.0,33.1722,33.1932,33.1511,33.1862,21000.0
2010-11-19 11:05:00,47.3,47.33,47.27,47.3,14400.0,33.1932,33.2143,33.1722,33.1932,14400.0
2010-11-19 11:10:00,47.3,47.31,47.22,47.24,23800.0,33.1932,33.2002,33.1371,33.1511,23800.0
2010-11-19 11:15:00,47.24,47.27,47.22,47.27,17200.0,33.1511,33.1722,33.1371,33.1722,17200.0
2010-11-19 11:20:00,47.28,47.28,47.24,47.24,9900.0,33.1792,33.1792,33.1511,33.1511,9900.0
2010-11-19 11:25:00,47.23,47.24,47.22,47.24,21900.0,33.1441,33.1511,33.1371,33.1511,21900.0
2010-11-19 11:30:00,47.24,47.26,47.23,47.24,35100.0,33.1511,33.1651,33.1441,33.1511,35100.0
2010-11-19 11:35:00,47.23,47.23,47.21,47.22,33600.0,33.1441,33.1441,33.1301,33.1371,33600.0
2010-11-19 11:40:00,47.22,47.25,47.22,47.23,20000.0,33.1371,33.1581,33.1371,33.1441,20000.0
2010-11-19 11:45:00,47.23,47.23,47.18,47.18,19000.0,33.1441,33.1441,33.109,33.109,19000.0
2010-11-19 11:50:00,47.19,47.22,47.18,47.22,10200.0,33.116,33.1371,33.109,33.1371,10200.0
2010-11-19 11:55:00,47.21,47.22,47.18,47.18,8200.0,33.1301,33.1371,33.109,33.109,8200.0
2010-11-19 12:00:00,47.19,47.19,47.15,47.15,8400.0,33.116,33.116,33.088,33.088,8400.0
2010-11-19 12:05:00,47.15,47.2,47.14,47.2,20500.0,33.088,33.123,33.0809,33.123,20500.0
2010-11-19 12:10:00,47.19,47.19,47.13,47.17,14500.0,33.116,33.116,33.0739,33.102,14500.0
2010-11-19 12:15:00,47.16,47.17,47.16,47.16,4100.0,33.095,33.102,33.095,33.095,4100.0
2010-11-19 12:20:00,47.16,47.18,47.16,47.18,7800.0,33.095,33.109,33.095,33.109,7800.0
2010-11-19 12:25:00,47.18,47.2,47.17,47.17,9300.0,33.109,33.123,33.102,33.102,9300.0
2010-11-19 12:30:00,47.17,47.17,47.12,47.13,10200.0,33.102,33.102,33.0669,33.0739,10200.0
2010-11-19 12:35:00,47.14,47.15,47.12,47.14,8400.0,33.0809,33.088,33.0669,33.0809,8400.0
2010-11-19 12:40:00,47.14,47.21,47.14,47.21,7200.0,33.0809,33.1301,33.0809,33.1301,7200.0
2010-11-19 12:45:00,47.2,47.21,47.18,47.2,8700.0,33.123,33.1301,33.109,33.123,8700.0
2010-11-19 12:50:00,47.2,47.25,47.2,47.24,11300.0,33.123,33.1581,33.123,33.1511,11300.0
2010-11-19 12:55:00,47.24,47.25,47.22,47.25,23200.0,33.1511,33.1581,33.1371,33.1581,23200.0
2010-11-19 13:00:00,47.25,47.28,47.23,47.28,20000.0,33.1581,33.1792,33.1441,33.1792,20000.0
2010-11-19 13:05:00,47.28,47.28,47.26,47.27,9200.0,33.1792,33.1792,33.1651,33.1722,9200.0
2010-11-19 13:10:00,47.27,47.28,47.24,47.24,9900.0,33.1722,33.1792,33.1511,33.1511,9900.0
2010-11-19 13:15:00,47.24,47.24,47.22,47.23,6500.0,33.1511,33.1511,33.1371,33.1441,6500.0
2010-11-19 13:20:00,47.22,47.22,47.18,47.19,10000.0,33.1371,33.1371,33.109,33.116,10000.0
2010-11-19 13:25:00,47.19,47.23,47.18,47.23,8700.0,33.116,33.1441,33.109,33.1441,8700.0
2010-11-19 13:30:00,47.23,47.24,47.23,47.24,7500.0,33.1441,33.1511,33.1441,33.1511,7500.0
2010-11-19 13:35:00,47.24,47.24,47.23,47.23,12100.0,33.1511,33.1511,33.1441,33.1441,12100.0
2010-11-19 13:40:00,47.24,47.24,47.21,47.21,7900.0,33.1511,33.1511,33.1301,33.1301,7900.0
2010-11-19 13:45:00,47.21,47.24,47.21,47.24,7800.0,33.1301,33.1511,33.1301,33.1511,7800.0
2010-11-19 13:50:00,47.24,47.25,47.23,47.24,8800.0,33.1511,33.1581,33.1441,33.1511,8800.0
2010-11-19 13:55:00,47.24,47.25,47.21,47.24,14300.0,33.1511,33.1581,33.1301,33.1511,14300.0
2010-11-19 14:00:00,47.24,47.28,47.24,47.28,16400.0,33.1511,33.1792,33.1511,33.1792,16400.0
2010-11-19 14:05:00,47.28,47.31,47.28,47.3,16300.0,33.1792,33.2002,33.1792,33.1932,16300.0
2010-11-19 14:10:00,47.31,47.32,47.28,47.29,20100.0,33.2002,33.2072,33.1792,33.1862,20100.0
2010-11-19 14:15:00,47.3,47.3,47.28,47.28,9500.0,33.1932,33.1932,33.1792,33.1792,9500.0
2010-11-19 14:20:00,47.28,47.29,47.28,47.29,6900.0,33.1792,33.1862,33.1792,33.1862,6900.0
2010-11-19 14:25:00,47.28,47.3,47.28,47.3,14100.0,33.1792,33.1932,33.1792,33.1932,14100.0
2010-11-19 14:30:00,47.29,47.31,47.27,47.27,10100.0,33.1862,33.2002,33.1722,33.1722,10100.0
2010-11-19 14:35:00,47.27,47.3,47.27,47.3,11000.0,33.1722,33.1932,33.1722,33.1932,11000.0
2010-11-19 14:40:00,47.3,47.32,47.29,47.3,14900.0,33.1932,33.2072,33.1862,33.1932,14900.0
2010-11-19 14:45:00,47.3,47.3,47.28,47.29,25600.0,33.1932,33.1932,33.1792,33.1862,25600.0
2010-11-19 14:50:00,47.29,47.29,47.28,47.29,14700.0,33.1862,33.1862,33.1792,33.1862,14700.0
2010-11-19 14:55:00,47.28,47.31,47.24,47.26,21500.0,33.1792,33.2002,33.1511,33.1651,21500.0
2010-11-19 15:00:00,47.26,47.26,47.23,47.25,35800.0,33.1651,33.1651,33.1441,33.1581,35800.0
2010-11-19 15:05:00,47.25,47.25,47.24,47.25,16400.0,33.1581,33.1581,33.1511,33.1581,16400.0
2010-11-19 15:10:00,47.26,47.26,47.19,47.19,21000.0,33.1651,33.1651,33.116,33.116,21000.0
2010-11-19 15:15:00,47.2,47.23,47.19,47.19,40700.0,33.123,33.1441,33.116,33.116,40700.0
2010-11-19 15:20:00,47.19,47.24,47.19,47.24,27200.0,33.116,33.1511,33.116,33.1511,27200.0
2010-11-19 15:25:00,47.24,47.24,47.2,47.21,22100.0,33.1511,33.1511,33.123,33.1301,22100.0
2010-11-19 15:30:00,47.21,47.23,47.2,47.23,35800.0,33.1301,33.1441,33.123,33.1441,35800.0
2010-11-19 15:35:00,47.23,47.25,47.22,47.24,33300.0,33.1441,33.1581,33.1371,33.1511,33300.0
2010-11-19 15:40:00,47.25,47.26,47.23,47.25,79000.0,33.1581,33.1651,33.1441,33.1581,79000.0
2010-11-19 15:45:00,47.25,47.29,47.24,47.27,133700.0,33.1581,33.1862,33.1511,33.1722,133700.0
2010-11-19 15:50:00,47.27,47.29,47.26,47.28,72300.0,33.1722,33.1862,33.1651,33.1792,72300.0
2010-11-19 15:55:00,47.28,47.31,47.26,47.29,121600.0,33.1792,33.2002,33.1651,33.1862,121600.0
2010-11-22 09:30:00,46.99,47.08,46.92,46.95,46000.0,32.9757,33.0388,32.9265,32.9476,46000.0
2010-11-22 09:35:00,46.98,47.08,46.97,47.07,11300.0,32.9687,33.0388,32.9616,33.0318,11300.0
2010-11-22 09:40:00,47.09,47.18,47.06,47.16,15300.0,33.0458,33.109,33.0248,33.095,15300.0
2010-11-22 09:45:00,47.16,47.24,47.08,47.22,23600.0,33.095,33.1511,33.0388,33.1371,23600.0
2010-11-22 09:50:00,47.22,47.32,47.22,47.28,26500.0,33.1371,33.2072,33.1371,33.1792,26500.0
2010-11-22 09:55:00,47.29,47.36,47.28,47.31,20000.0,33.1862,33.2353,33.1792,33.2002,20000.0
2010-11-22 10:00:00,47.32,47.33,47.29,47.33,14700.0,33.2072,33.2143,33.1862,33.2143,14700.0
2010-11-22 10:05:00,47.33,47.36,47.28,47.29,11700.0,33.2143,33.2353,33.1792,33.1862,11700.0
2010-11-22 10:10:00,47.3,47.32,47.27,47.32,16000.0,33.1932,33.2072,33.1722,33.2072,16000.0
2010-11-22 10:15:00,47.32,47.38,47.31,47.34,9700.0,33.2072,33.2494,33.2002,33.2213,9700.0
2010-11-22 10:20:00,47.32,47.32,47.17,47.17,14800.0,33.2072,33.2072,33.102,33.102,14800.0
2010-11-22 10:25:00,47.17,47.18,47.1,47.1,15500.0,33.102,33.109,33.0529,33.0529,15500.0
2010-11-22 10:30:00,47.09,47.09,46.96,46.98,27100.0,33.0458,33.0458,32.9546,32.9687,27100.0
2010-11-22 10:35:00,47.0,47.1,46.97,47.1,17700.0,32.9827,33.0529,32.9616,33.0529,17700.0
2010-11-22 10:40:00,47.09,47.12,47.02,47.12,14800.0,33.0458,33.0669,32.9967,33.0669,14800.0
2010-11-22 10:45:00,47.12,47.12,47.01,47.08,18900.0,33.0669,33.0669,32.9897,33.0388,18900.0
2010-11-22 10:50:00,47.08,47.19,47.08,47.18,11500.0,33.0388,33.116,33.0388,33.109,11500.0
2010-11-22 10:55:00,47.17,47.19,47.07,47.1,14900.0,33.102,33.116,33.0318,33.0529,14900.0
2010-11-22 11:00:00,47.11,47.11,46.99,47.02,20900.0,33.0599,33.0599,32.9757,32.9967,20900.0
2010-11-22 11:05:00,47.02,47.15,47.01,47.13,21500.0,32.9967,33.088,32.9897,33.0739,21500.0
2010-11-22 11:10:00,47.13,47.19,47.11,47.18,17100.0,33.0739,33.116,33.0599,33.109,17100.0
2010-11-22 11:15:00,47.17,47.24,47.12,47.21,23100.0,33.102,33.1511,33.0669,33.1301,23100.0
2010-11-22 11:20:00,47.21,47.22,47.18,47.22,19400.0,33.1301,33.1371,33.109,33.1371,19400.0
2010-11-22 11:25:00,47.22,47.24,47.19,47.22,20700.0,33.1371,33.1511,33.116,33.1371,20700.0
2010-11-22 11:30:00,47.22,47.22,47.15,47.18,16300.0,33.1371,33.1371,33.088,33.109,16300.0
2010-11-22 11:35:00,47.18,47.23,47.15,47.22,17200.0,33.109,33.1441,33.088,33.1371,17200.0
2010-11-22 11:40:00,47.21,47.22,47.17,47.17,15200.0,33.1301,33.1371,33.102,33.102,15200.0
2010-11-22 11:45:00,47.17,47.21,47.15,47.19,5400.0,33.102,33.1301,33.088,33.116,5400.0
2010-11-22 11:50:00,47.19,47.19,47.11,47.16,7400.0,33.116,33.116,33.0599,33.095,7400.0
2010-11-22 11:55:00,47.16,47.21,47.15,47.17,31000.0,33.095,33.1301,33.088,33.102,31000.0
2010-11-22 12:00:00,47.18,47.18,47.08,47.12,23200.0,33.109,33.109,33.0388,33.0669,23200.0
2010-11-22 12:05:00,47.11,47.15,47.11,47.15,12100.0,33.0599,33.088,33.0599,33.088,12100.0
2010-11-22 12:10:00,47.14,47.16,47.11,47.14,10000.0,33.0809,33.095,33.0599,33.0809,10000.0
2010-11-22 12:15:00,47.15,47.21,47.14,47.21,9600.0,33.088,33.1301,33.0809,33.1301,9600.0
2010-11-22 12:20:00,47.2,47.21,47.11,47.14,20400.0,33.123,33.1301,33.0599,33.0809,20400.0
2010-11-22 12:25:00,47.14,47.15,47.0,47.01,39500.0,33.0809,33.088,32.9827,32.9897,39500.0
2010-11-22 12:30:00,47.0,47.01,46.92,46.98,35300.0,32.9827,32.9897,32.9265,32.9687,35300.0
2010-11-22 12:35:00,46.98,47.01,46.95,47.01,19500.0,32.9687,32.9897,32.9476,32.9897,19500.0
2010-11-22 12:40:00,47.01,47.03,46.97,46.99,23900.0,32.9897,33.0037,32.9616,32.9757,23900.0
2010-11-22 12:45:00,46.98,47.0,46.89,46.99,41000.0,32.9687,32.9827,32.9055,32.9757,41000.0
2010-11-22 12:50:00,46.98,47.04,46.96,47.03,23800.0,32.9687,33.0108,32.9546,33.0037,23800.0
2010-11-22 12:55:00,47.03,47.07,47.02,47.07,20400.0,33.0037,33.0318,32.9967,33.0318,20400.0
2010-11-22 13:00:00,47.06,47.06,47.01,47.05,17800.0,33.0248,33.0248,32.9897,33.0178,17800.0
2010-11-22 13:05:00,47.05,47.08,47.03,47.07,21000.0,33.0178,33.0388,33.0037,33.0318,21000.0
2010-11-22 13:10:00,47.08,47.12,47.04,47.07,14200.0,33.0388,33.0669,33.0108,33.0318,14200.0
2010-11-22 13:15:00,47.07,47.11,47.07,47.08,12400.0,33.0318,33.0599,33.0318,33.0388,12400.0
2010-11-22 13:20:00,47.09,47.09,47.03,47.03,21200.0,33.0458,33.0458,33.0037,33.0037,21200.0
2010-11-22 13:25:00,47.03,47.05,47.01,47.04,57800.0,33.0037,33.0178,32.9897,33.0108,57800.0
2010-11-22 13:30:00,47.05,47.14,47.05,47.14,15500.0,33.0178,33.0809,33.0178,33.0809,15500.0
2010-11-22 13:35:00,47.14,47.15,47.12,47.13,25000.0,33.0809,33.088,33.0669,33.0739,25000.0
2010-11-22 13:40:00,47.14,47.16,47.08,47.08,18500.0,33.0809,33.095,33.0388,33.0388,18500.0
2010-11-22 13:45:00,47.09,47.13,47.07,47.13,24800.0,33.0458,33.0739,33.0318,33.0739,24800.0
2010-11-22 13:50:00,47.13,47.21,47.13,47.16,28800.0,33.0739,33.1301,33.0739,33.095,28800.0
2010-11-22 13:55:00,47.17,47.17,47.14,47.16,26000.0,33.102,33.102,33.0809,33.095,26000.0
2010-11-22 14:00:00,47.16,47.2,47.14,47.14,41400.0,33.095,33.123,33.0809,33.0809,41400.0
2010-11-22 14:05:00,47.14,47.16,47.12,47.14,17300.0,33.0809,33.095,33.0669,33.0809,17300.0
2010-11-22 14:10:00,47.15,47.21,47.15,47.18,29900.0,33.088,33.1301,33.088,33.109,29900.0
2010-11-22 14:15:00,47.19,47.23,47.17,47.18,50900.0,33.116,33.1441,33.102,33.109,50900.0
2010-11-22 14:20:00,47.19,47.22,47.17,47.22,38100.0,33.116,33.1371,33.102,33.1371,38100.0
2010-11-22 14:25:00,47.22,47.22,47.14,47.15,31800.0,33.1371,33.1371,33.0809,33.088,31800.0
2010-11-22 14:30:00,47.15,47.18,47.13,47.13,19800.0,33.088,33.109,33.0739,33.0739,19800.0
2010-11-22 14:35:00,47.14,47.23,47.13,47.23,31200.0,33.0809,33.1441,33.0739,33.1441,31200.0
2010-11-22 14:40:00,47.23,47.27,47.22,47.26,31200.0,33.1441,33.1722,33.1371,33.1651,31200.0
2010-11-22 14:45:00,47.27,47.36,47.26,47.31,50600.0,33.1722,33.2353,33.1651,33.2002,50600.0
2010-11-22 14:50:00,47.32,47.37,47.31,47.33,24900.0,33.2072,33.2423,33.2002,33.2143,24900.0
2010-11-22 14:55:00,47.33,47.35,47.31,47.34,28800.0,33.2143,33.2283,33.2002,33.2213,28800.0
2010-11-22 15:00:00,47.36,47.39,47.31,47.33,33300.0,33.2353,33.2564,33.2002,33.2143,33300.0
2010-11-22 15:05:00,47.33,47.34,47.32,47.33,21600.0,33.2143,33.2213,33.2072,33.2143,21600.0
2010-11-22 15:10:00,47.33,47.35,47.32,47.35,36200.0,33.2143,33.2283,33.2072,33.2283,36200.0
2010-11-22 15:15:00,47.35,47.37,47.34,47.34,30500.0,33.2283,33.2423,33.2213,33.2213,30500.0
2010-11-22 15:20:00,47.35,47.36,47.33,47.34,37400.0,33.2283,33.2353,33.2143,33.2213,37400.0
2010-11-22 15:25:00,47.34,47.36,47.28,47.32,52400.0,33.2213,33.2353,33.1792,33.2072,52400.0
2010-11-22 15:30:00,47.32,47.34,47.29,47.33,34200.0,33.2072,33.2213,33.1862,33.2143,34200.0
2010-11-22 15:35:00,47.32,47.38,47.31,47.37,74300.0,33.2072,33.2494,33.2002,33.2423,74300.0
2010-11-22 15:40:00,47.37,47.38,47.34,47.38,122800.0,33.2423,33.2494,33.2213,33.2494,122800.0
2010-11-22 15:45:00,47.38,47.45,47.38,47.45,59200.0,33.2494,33.2985,33.2494,33.2985,59200.0
2010-11-22 15:50:00,47.44,47.48,47.44,47.48,155400.0,33.2915,33.3195,33.2915,33.3195,155400.0
2010-11-22 15:55:00,47.47,47.5,47.47,47.49,188100.0,33.3125,33.3336,33.3125,33.3265,188100.0
2010-11-23 09:30:00,47.0,47.02,46.78,46.83,65800.0,32.9827,32.9967,32.8283,32.8634,65800.0
2010-11-23 09:35:00,46.8,46.82,46.77,46.79,26300.0,32.8423,32.8564,32.8213,32.8353,26300.0
2010-11-23 09:40:00,46.78,46.98,46.78,46.97,32200.0,32.8283,32.9687,32.8283,32.9616,32200.0
2010-11-23 09:45:00,46.96,46.96,46.85,46.85,21400.0,32.9546,32.9546,32.8774,32.8774,21400.0
2010-11-23 09:50:00,46.83,46.83,46.7,46.72,29600.0,32.8634,32.8634,32.7722,32.7862,29600.0
2010-11-23 09:55:00,46.72,46.75,46.56,46.63,26400.0,32.7862,32.8072,32.6739,32.723,26400.0
2010-11-23 10:00:00,46.61,46.74,46.58,46.73,57100.0,32.709,32.8002,32.6879,32.7932,57100.0
2010-11-23 10:05:00,46.73,46.73,46.61,46.63,33000.0,32.7932,32.7932,32.709,32.723,33000.0
2010-11-23 10:10:00,46.63,46.64,46.54,46.64,32300.0,32.723,32.7301,32.6599,32.7301,32300.0
2010-11-23 10:15:00,46.63,46.76,46.62,46.71,15300.0,32.723,32.8143,32.716,32.7792,15300.0
2010-11-23 10:20:00,46.72,46.73,46.59,46.67,33100.0,32.7862,32.7932,32.695,32.7511,33100.0
2010-11-23 10:25:00,46.67,46.7,46.6,46.63,19600.0,32.7511,32.7722,32.702,32.723,19600.0
2010-11-23 10:30:00,46.64,46.72,46.63,46.64,12600.0,32.7301,32.7862,32.723,32.7301,12600.0
2010-11-23 10:35:00,46.64,46.76,46.64,46.72,17700.0,32.7301,32.8143,32.7301,32.7862,17700.0
2010-11-23 10:40:00,46.74,46.82,46.72,46.77,19100.0,32.8002,32.8564,32.7862,32.8213,19100.0
2010-11-23 10:45:00,46.77,46.8,46.67,46.71,27900.0,32.8213,32.8423,32.7511,32.7792,27900.0
2010-11-23 10:50:00,46.69,46.76,46.69,46.69,26700.0,32.7651,32.8143,32.7651,32.7651,26700.0
2010-11-23 10:55:00,46.69,46.82,46.68,46.81,17100.0,32.7651,32.8564,32.7581,32.8494,17100.0
2010-11-23 11:00:00,46.81,46.81,46.62,46.63,23900.0,32.8494,32.8494,32.716,32.723,23900.0
2010-11-23 11:05:00,46.62,46.65,46.56,46.6,27000.0,32.716,32.7371,32.6739,32.702,27000.0
2010-11-23 11:10:00,46.59,46.6,46.45,46.49,54100.0,32.695,32.702,32.5967,32.6248,54100.0
2010-11-23 11:15:00,46.49,46.51,46.46,46.47,62400.0,32.6248,32.6388,32.6037,32.6108,62400.0
2010-11-23 11:20:00,46.47,46.51,46.41,46.43,45600.0,32.6108,32.6388,32.5686,32.5827,45600.0
2010-11-23 11:25:00,46.43,46.44,46.33,46.33,56900.0,32.5827,32.5897,32.5125,32.5125,56900.0
2010-11-23 11:30:00,46.33,46.33,46.29,46.31,18900.0,32.5125,32.5125,32.4844,32.4985,18900.0
2010-11-23 11:35:00,46.3,46.45,46.29,46.42,43300.0,32.4915,32.5967,32.4844,32.5757,43300.0
2010-11-23 11:40:00,46.41,46.42,46.33,46.34,43200.0,32.5686,32.5757,32.5125,32.5195,43200.0
2010-11-23 11:45:00,46.34,46.38,46.31,46.36,24500.0,32.5195,32.5476,32.4985,32.5336,24500.0
2010-11-23 11:50:00,46.38,46.44,46.35,46.44,20100.0,32.5476,32.5897,32.5265,32.5897,20100.0
2010-11-23 11:55:00,46.42,46.46,46.41,46.42,17000.0,32.5757,32.6037,32.5686,32.5757,17000.0
2010-11-23 12:00:00,46.42,46.42,46.39,46.4,17800.0,32.5757,32.5757,32.5546,32.5616,17800.0
2010-11-23 12:05:00,46.4,46.44,46.33,46.44,38100.0,32.5616,32.5897,32.5125,32.5897,38100.0
2010-11-23 12:10:00,46.44,46.49,46.44,46.47,15300.0,32.5897,32.6248,32.5897,32.6108,15300.0
2010-11-23 12:15:00,46.48,46.48,46.41,46.42,10000.0,32.6178,32.6178,32.5686,32.5757,10000.0
2010-11-23 12:20:00,46.42,46.47,46.4,46.41,13000.0,32.5757,32.6108,32.5616,32.5686,13000.0
2010-11-23 12:25:00,46.41,46.45,46.4,46.45,6100.0,32.5686,32.5967,32.5616,32.5967,6100.0
2010-11-23 12:30:00,46.47,46.52,46.42,46.44,11500.0,32.6108,32.6458,32.5757,32.5897,11500.0
2010-11-23 12:35:00,46.44,46.44,46.39,46.42,17600.0,32.5897,32.5897,32.5546,32.5757,17600.0
2010-11-23 12:40:00,46.42,46.44,46.39,46.41,26700.0,32.5757,32.5897,32.5546,32.5686,26700.0
2010-11-23 12:45:00,46.41,46.42,46.39,46.41,26600.0,32.5686,32.5757,32.5546,32.5686,26600.0
2010-11-23 12:50:00,46.41,46.49,46.4,46.48,15300.0,32.5686,32.6248,32.5616,32.6178,15300.0
2010-11-23 12:55:00,46.48,46.48,46.44,46.44,12400.0,32.6178,32.6178,32.5897,32.5897,12400.0
2010-11-23 13:00:00,46.45,46.47,46.42,46.42,22800.0,32.5967,32.6108,32.5757,32.5757,22800.0
2010-11-23 13:05:00,46.42,46.48,46.41,46.44,17900.0,32.5757,32.6178,32.5686,32.5897,17900.0
2010-11-23 13:10:00,46.43,46.49,46.43,46.49,16900.0,32.5827,32.6248,32.5827,32.6248,16900.0
2010-11-23 13:15:00,46.49,46.53,46.48,46.52,26800.0,32.6248,32.6529,32.6178,32.6458,26800.0
2010-11-23 13:20:00,46.51,46.51,46.48,46.49,20200.0,32.6388,32.6388,32.6178,32.6248,20200.0
2010-11-23 13:25:00,46.5,46.64,46.49,46.63,28100.0,32.6318,32.7301,32.6248,32.723,28100.0
2010-11-23 13:30:00,46.63,46.67,46.58,46.6,24600.0,32.723,32.7511,32.6879,32.702,24600.0
2010-11-23 13:35:00,46.6,46.62,46.56,46.62,11300.0,32.702,32.716,32.6739,32.716,11300.0
2010-11-23 13:40:00,46.62,46.64,46.59,46.6,17400.0,32.716,32.7301,32.695,32.702,17400.0
2010-11-23 13:45:00,46.6,46.61,46.54,46.56,22300.0,32.702,32.709,32.6599,32.6739,22300.0
2010-11-23 13:50:00,46.55,46.58,46.55,46.56,23000.0,32.6669,32.6879,32.6669,32.6739,23000.0
2010-11-23 13:55:00,46.56,46.58,46.51,46.55,28200.0,32.6739,32.6879,32.6388,32.6669,28200.0
2010-11-23 14:00:00,46.55,46.62,46.48,46.52,42000.0,32.6669,32.716,32.6178,32.6458,42000.0
2010-11-23 14:05:00,46.51,46.57,46.51,46.53,19600.0,32.6388,32.6809,32.6388,32.6529,19600.0
2010-11-23 14:10:00,46.53,46.6,46.53,46.58,24800.0,32.6529,32.702,32.6529,32.6879,24800.0
2010-11-23 14:15:00,46.57,46.58,46.52,46.52,44200.0,32.6809,32.6879,32.6458,32.6458,44200.0
2010-11-23 14:20:00,46.52,46.53,46.47,46.53,53300.0,32.6458,32.6529,32.6108,32.6529,53300.0
2010-11-23 14:25:00,46.5,46.53,46.47,46.51,27800.0,32.6318,32.6529,32.6108,32.6388,27800.0
2010-11-23 14:30:00,46.51,46.56,46.46,46.56,24700.0,32.6388,32.6739,32.6037,32.6739,24700.0
2010-11-23 14:35:00,46.55,46.58,46.49,46.49,31100.0,32.6669,32.6879,32.6248,32.6248,31100.0
2010-11-23 14:40:00,46.49,46.56,46.46,46.53,26800.0,32.6248,32.6739,32.6037,32.6529,26800.0
2010-11-23 14:45:00,46.53,46.53,46.48,46.52,20200.0,32.6529,32.6529,32.6178,32.6458,20200.0
2010-11-23 14:50:00,46.52,46.61,46.52,46.61,16700.0,32.6458,32.709,32.6458,32.709,16700.0
2010-11-23 14:55:00,46.61,46.61,46.54,46.56,19900.0,32.709,32.709,32.6599,32.6739,19900.0
2010-11-23 15:00:00,46.56,46.57,46.49,46.49,91500.0,32.6739,32.6809,32.6248,32.6248,91500.0
2010-11-23 15:05:00,46.5,46.6,46.49,46.57,28600.0,32.6318,32.702,32.6248,32.6809,28600.0
2010-11-23 15:10:00,46.56,46.61,46.49,46.61,41000.0,32.6739,32.709,32.6248,32.709,41000.0
2010-11-23 15:15:00,46.61,46.64,46.57,46.59,46300.0,32.709,32.7301,32.6809,32.695,46300.0
2010-11-23 15:20:00,46.58,46.59,46.51,46.54,30800.0,32.6879,32.695,32.6388,32.6599,30800.0
2010-11-23 15:25:00,46.54,46.56,46.52,46.56,39900.0,32.6599,32.6739,32.6458,32.6739,39900.0
2010-11-23 15:30:00,46.56,46.61,46.55,46.56,56500.0,32.6739,32.709,32.6669,32.6739,56500.0
2010-11-23 15:35:00,46.56,46.56,46.52,46.54,44700.0,32.6739,32.6739,32.6458,32.6599,44700.0
2010-11-23 15:40:00,46.55,46.59,46.52,46.58,58900.0,32.6669,32.695,32.6458,32.6879,58900.0
2010-11-23 15:45:00,46.58,46.61,46.56,46.56,66400.0,32.6879,32.709,32.6739,32.6739,66400.0
2010-11-23 15:50:00,46.56,46.56,46.54,46.55,64200.0,32.6739,32.6739,32.6599,32.6669,64200.0
2010-11-23 15:55:00,46.56,46.64,46.55,46.6,136100.0,32.6739,32.7301,32.6669,32.702,136100.0
2010-11-24 09:30:00,47.0,47.2,46.94,47.19,36100.0,32.9827,33.123,32.9406,33.116,36100.0
2010-11-24 09:35:00,47.17,47.17,47.06,47.06,12200.0,33.102,33.102,33.0248,33.0248,12200.0
2010-11-24 09:40:00,47.07,47.12,47.04,47.06,12000.0,33.0318,33.0669,33.0108,33.0248,12000.0
2010-11-24 09:45:00,47.07,47.17,47.07,47.15,15700.0,33.0318,33.102,33.0318,33.088,15700.0
2010-11-24 09:50:00,47.15,47.24,47.12,47.24,33900.0,33.088,33.1511,33.0669,33.1511,33900.0
2010-11-24 09:55:00,47.24,47.32,47.19,47.21,24000.0,33.1511,33.2072,33.116,33.1301,24000.0
2010-11-24 10:00:00,47.21,47.21,47.07,47.09,33700.0,33.1301,33.1301,33.0318,33.0458,33700.0
2010-11-24 10:05:00,47.1,47.18,47.1,47.12,15500.0,33.0529,33.109,33.0529,33.0669,15500.0
2010-11-24 10:10:00,47.14,47.16,47.09,47.14,18200.0,33.0809,33.095,33.0458,33.0809,18200.0
2010-11-24 10:15:00,47.15,47.2,47.13,47.19,27900.0,33.088,33.123,33.0739,33.116,27900.0
2010-11-24 10:20:00,47.2,47.32,47.19,47.3,30700.0,33.123,33.2072,33.116,33.1932,30700.0
2010-11-24 10:25:00,47.3,47.46,47.3,47.39,23300.0,33.1932,33.3055,33.1932,33.2564,23300.0
2010-11-24 10:30:00,47.38,47.46,47.36,47.4,45900.0,33.2494,33.3055,33.2353,33.2634,45900.0
2010-11-24 10:35:00,47.4,47.46,47.4,47.45,19200.0,33.2634,33.3055,33.2634,33.2985,19200.0
2010-11-24 10:40:00,47.45,47.49,47.43,47.44,13900.0,33.2985,33.3265,33.2844,33.2915,13900.0
2010-11-24 10:45:00,47.43,47.5,47.43,47.44,17000.0,33.2844,33.3336,33.2844,33.2915,17000.0
2010-11-24 10:50:00,47.43,47.43,47.35,47.36,7800.0,33.2844,33.2844,33.2283,33.2353,7800.0
2010-11-24 10:55:00,47.36,47.37,47.33,47.36,20300.0,33.2353,33.2423,33.2143,33.2353,20300.0
2010-11-24 11:00:00,47.36,47.38,47.33,47.38,13100.0,33.2353,33.2494,33.2143,33.2494,13100.0
2010-11-24 11:05:00,47.38,47.49,47.38,47.42,13500.0,33.2494,33.3265,33.2494,33.2774,13500.0
2010-11-24 11:10:00,47.42,47.44,47.38,47.38,9000.0,33.2774,33.2915,33.2494,33.2494,9000.0
2010-11-24 11:15:00,47.37,47.42,47.37,47.39,9500.0,33.2423,33.2774,33.2423,33.2564,9500.0
2010-11-24 11:20:00,47.38,47.42,47.36,47.4,5300.0,33.2494,33.2774,33.2353,33.2634,5300.0
2010-11-24 11:25:00,47.4,47.41,47.37,47.4,6300.0,33.2634,33.2704,33.2423,33.2634,6300.0
2010-11-24 11:30:00,47.4,47.49,47.4,47.47,16100.0,33.2634,33.3265,33.2634,33.3125,16100.0
2010-11-24 11:35:00,47.46,47.48,47.46,47.46,8300.0,33.3055,33.3195,33.3055,33.3055,8300.0
2010-11-24 11:40:00,47.46,47.48,47.41,47.41,17700.0,33.3055,33.3195,33.2704,33.2704,17700.0
2010-11-24 11:45:00,47.42,47.42,47.3,47.3,37900.0,33.2774,33.2774,33.1932,33.1932,37900.0
2010-11-24 11:50:00,47.3,47.33,47.3,47.31,6500.0,33.1932,33.2143,33.1932,33.2002,6500.0
2010-11-24 11:55:00,47.3,47.37,47.3,47.37,10900.0,33.1932,33.2423,33.1932,33.2423,10900.0
2010-11-24 12:00:00,47.37,47.42,47.35,47.38,19100.0,33.2423,33.2774,33.2283,33.2494,19100.0
2010-11-24 12:05:00,47.39,47.4,47.38,47.4,5700.0,33.2564,33.2634,33.2494,33.2634,5700.0
2010-11-24 12:10:00,47.39,47.39,47.36,47.38,4300.0,33.2564,33.2564,33.2353,33.2494,4300.0
2010-11-24 12:15:00,47.37,47.4,47.37,47.39,6200.0,33.2423,33.2634,33.2423,33.2564,6200.0
2010-11-24 12:20:00,47.4,47.4,47.38,47.38,5500.0,33.2634,33.2634,33.2494,33.2494,5500.0
2010-11-24 12:25:00,47.38,47.4,47.34,47.38,9400.0,33.2494,33.2634,33.2213,33.2494,9400.0
2010-11-24 12:30:00,47.38,47.41,47.37,47.38,7900.0,33.2494,33.2704,33.2423,33.2494,7900.0
2010-11-24 12:35:00,47.39,47.39,47.38,47.38,5100.0,33.2564,33.2564,33.2494,33.2494,5100.0
2010-11-24 12:40:00,47.37,47.37,47.31,47.31,18300.0,33.2423,33.2423,33.2002,33.2002,18300.0
2010-11-24 12:45:00,47.31,47.31,47.27,47.31,11600.0,33.2002,33.2002,33.1722,33.2002,11600.0
2010-11-24 12:50:00,47.31,47.34,47.29,47.34,11000.0,33.2002,33.2213,33.1862,33.2213,11000.0
2010-11-24 12:55:00,47.34,47.36,47.31,47.34,9600.0,33.2213,33.2353,33.2002,33.2213,9600.0
2010-11-24 13:00:00,47.35,47.36,47.32,47.32,9200.0,33.2283,33.2353,33.2072,33.2072,9200.0
2010-11-24 13:05:00,47.32,47.35,47.32,47.34,7300.0,33.2072,33.2283,33.2072,33.2213,7300.0
2010-11-24 13:10:00,47.35,47.39,47.35,47.38,8200.0,33.2283,33.2564,33.2283,33.2494,8200.0
2010-11-24 13:15:00,47.38,47.4,47.38,47.39,7800.0,33.2494,33.2634,33.2494,33.2564,7800.0
2010-11-24 13:20:00,47.39,47.47,47.38,47.47,23800.0,33.2564,33.3125,33.2494,33.3125,23800.0
2010-11-24 13:25:00,47.47,47.48,47.45,47.48,5800.0,33.3125,33.3195,33.2985,33.3195,5800.0
2010-11-24 13:30:00,47.47,47.5,47.47,47.49,6900.0,33.3125,33.3336,33.3125,33.3265,6900.0
2010-11-24 13:35:00,47.5,47.55,47.5,47.51,10800.0,33.3336,33.3687,33.3336,33.3406,10800.0
2010-11-24 13:40:00,47.51,47.51,47.47,47.49,6000.0,33.3406,33.3406,33.3125,33.3265,6000.0
2010-11-24 13:45:00,47.49,47.5,47.49,47.49,1800.0,33.3265,33.3336,33.3265,33.3265,1800.0
2010-11-24 13:50:00,47.49,47.56,47.49,47.56,18800.0,33.3265,33.3757,33.3265,33.3757,18800.0
2010-11-24 13:55:00,47.56,47.56,47.52,47.55,6100.0,33.3757,33.3757,33.3476,33.3687,6100.0
2010-11-24 14:00:00,47.55,47.56,47.53,47.54,8800.0,33.3687,33.3757,33.3546,33.3616,8800.0
2010-11-24 14:05:00,47.53,47.54,47.52,47.52,6300.0,33.3546,33.3616,33.3476,33.3476,6300.0
2010-11-24 14:10:00,47.51,47.52,47.47,47.47,21800.0,33.3406,33.3476,33.3125,33.3125,21800.0
2010-11-24 14:15:00,47.46,47.46,47.43,47.45,15100.0,33.3055,33.3055,33.2844,33.2985,15100.0
2010-11-24 14:20:00,47.46,47.5,47.46,47.49,24000.0,33.3055,33.3336,33.3055,33.3265,24000.0
2010-11-24 14:25:00,47.48,47.49,47.44,47.44,26400.0,33.3195,33.3265,33.2915,33.2915,26400.0
2010-11-24 14:30:00,47.44,47.46,47.43,47.43,17300.0,33.2915,33.3055,33.2844,33.2844,17300.0
2010-11-24 14:35:00,47.44,47.49,47.43,47.43,28600.0,33.2915,33.3265,33.2844,33.2844,28600.0
2010-11-24 14:40:00,47.44,47.47,47.44,47.47,12800.0,33.2915,33.3125,33.2915,33.3125,12800.0
2010-11-24 14:45:00,47.46,47.47,47.43,47.44,21600.0,33.3055,33.3125,33.2844,33.2915,21600.0
2010-11-24 14:50:00,47.44,47.45,47.43,47.44,8400.0,33.2915,33.2985,33.2844,33.2915,8400.0
2010-11-24 14:55:00,47.45,47.47,47.41,47.43,26700.0,33.2985,33.3125,33.2704,33.2844,26700.0
2010-11-24 15:00:00,47.42,47.52,47.42,47.52,20500.0,33.2774,33.3476,33.2774,33.3476,20500.0
2010-11-24 15:05:00,47.52,47.53,47.51,47.53,11600.0,33.3476,33.3546,33.3406,33.3546,11600.0
2010-11-24 15:10:00,47.53,47.53,47.47,47.48,21600.0,33.3546,33.3546,33.3125,33.3195,21600.0
2010-11-24 15:15:00,47.48,47.49,47.47,47.49,26200.0,33.3195,33.3265,33.3125,33.3265,26200.0
2010-11-24 15:20:00,47.48,47.6,47.48,47.58,21100.0,33.3195,33.4037,33.3195,33.3897,21100.0
2010-11-24 15:25:00,47.58,47.58,47.56,47.58,22500.0,33.3897,33.3897,33.3757,33.3897,22500.0
2010-11-24 15:30:00,47.57,47.58,47.51,47.52,28700.0,33.3827,33.3897,33.3406,33.3476,28700.0
2010-11-24 15:35:00,47.52,47.54,47.52,47.53,26200.0,33.3476,33.3616,33.3476,33.3546,26200.0
2010-11-24 15:40:00,47.54,47.6,47.53,47.58,53200.0,33.3616,33.4037,33.3546,33.3897,53200.0
2010-11-24 15:45:00,47.58,47.58,47.51,47.51,43800.0,33.3897,33.3897,33.3406,33.3406,43800.0
2010-11-24 15:50:00,47.51,47.56,47.5,47.56,47400.0,33.3406,33.3757,33.3336,33.3757,47400.0
2010-11-24 15:55:00,47.56,47.63,47.55,47.59,94500.0,33.3757,33.4248,33.3687,33.3967,94500.0
2010-11-26 09:30:00,47.04,47.16,46.8,46.83,30600.0,33.0108,33.095,32.8423,32.8634,30600.0
2010-11-26 09:35:00,46.92,47.12,46.9,47.1,20600.0,32.9265,33.0669,32.9125,33.0529,20600.0
2010-11-26 09:40:00,47.1,47.22,47.05,47.18,10800.0,33.0529,33.1371,33.0178,33.109,10800.0
2010-11-26 09:45:00,47.17,47.24,47.07,47.07,29500.0,33.102,33.1511,33.0318,33.0318,29500.0
2010-11-26 09:50:00,47.07,47.29,47.03,47.29,15500.0,33.0318,33.1862,33.0037,33.1862,15500.0
2010-11-26 09:55:00,47.27,47.27,47.19,47.19,8700.0,33.1722,33.1722,33.116,33.116,8700.0
2010-11-26 10:00:00,47.21,47.24,47.18,47.2,14800.0,33.1301,33.1511,33.109,33.123,14800.0
2010-11-26 10:05:00,47.19,47.23,47.17,47.21,8500.0,33.116,33.1441,33.102,33.1301,8500.0
2010-11-26 10:10:00,47.22,47.33,47.22,47.33,11500.0,33.1371,33.2143,33.1371,33.2143,11500.0
2010-11-26 10:15:00,47.32,47.32,47.25,47.25,6500.0,33.2072,33.2072,33.1581,33.1581,6500.0
2010-11-26 10:20:00,47.24,47.33,47.24,47.26,14200.0,33.1511,33.2143,33.1511,33.1651,14200.0
2010-11-26 10:25:00,47.27,47.3,47.25,47.3,11000.0,33.1722,33.1932,33.1581,33.1932,11000.0
2010-11-26 10:30:00,47.29,47.3,47.17,47.24,15100.0,33.1862,33.1932,33.102,33.1511,15100.0
2010-11-26 10:35:00,47.24,47.25,47.23,47.25,4500.0,33.1511,33.1581,33.1441,33.1581,4500.0
2010-11-26 10:40:00,47.25,47.3,47.24,47.25,13500.0,33.1581,33.1932,33.1511,33.1581,13500.0
2010-11-26 10:45:00,47.25,47.25,47.17,47.19,16600.0,33.1581,33.1581,33.102,33.116,16600.0
2010-11-26 10:50:00,47.19,47.21,47.18,47.2,10500.0,33.116,33.1301,33.109,33.123,10500.0
2010-11-26 10:55:00,47.21,47.23,47.2,47.2,13000.0,33.1301,33.1441,33.123,33.123,13000.0
2010-11-26 11:00:00,47.2,47.21,47.1,47.13,13600.0,33.123,33.1301,33.0529,33.0739,13600.0
2010-11-26 11:05:00,47.14,47.23,47.13,47.22,9800.0,33.0809,33.1441,33.0739,33.1371,9800.0
2010-11-26 11:10:00,47.22,47.22,47.14,47.21,11700.0,33.1371,33.1371,33.0809,33.1301,11700.0
2010-11-26 11:15:00,47.21,47.21,47.14,47.14,18400.0,33.1301,33.1301,33.0809,33.0809,18400.0
2010-11-26 11:20:00,47.14,47.21,47.14,47.19,15000.0,33.0809,33.1301,33.0809,33.116,15000.0
2010-11-26 11:25:00,47.18,47.19,47.1,47.13,10300.0,33.109,33.116,33.0529,33.0739,10300.0
2010-11-26 11:30:00,47.14,47.16,47.14,47.14,10800.0,33.0809,33.095,33.0809,33.0809,10800.0
2010-11-26 11:35:00,47.14,47.15,47.08,47.09,9900.0,33.0809,33.088,33.0388,33.0458,9900.0
2010-11-26 11:40:00,47.09,47.09,47.0,47.0,17700.0,33.0458,33.0458,32.9827,32.9827,17700.0
2010-11-26 11:45:00,47.0,47.06,46.98,47.06,9900.0,32.9827,33.0248,32.9687,33.0248,9900.0
2010-11-26 11:50:00,47.06,47.09,47.05,47.06,6300.0,33.0248,33.0458,33.0178,33.0248,6300.0
2010-11-26 11:55:00,47.06,47.14,47.06,47.14,22300.0,33.0248,33.0809,33.0248,33.0809,22300.0
2010-11-26 12:00:00,47.14,47.15,47.08,47.13,16700.0,33.0809,33.088,33.0388,33.0739,16700.0
2010-11-26 12:05:00,47.13,47.17,47.11,47.14,10200.0,33.0739,33.102,33.0599,33.0809,10200.0
2010-11-26 12:10:00,47.13,47.14,47.12,47.13,5500.0,33.0739,33.0809,33.0669,33.0739,5500.0
2010-11-26 12:15:00,47.13,47.17,47.13,47.17,4400.0,33.0739,33.102,33.0739,33.102,4400.0
2010-11-26 12:20:00,47.17,47.21,47.16,47.2,18300.0,33.102,33.1301,33.095,33.123,18300.0
2010-11-26 12:25:00,47.21,47.25,47.2,47.2,11500.0,33.1301,33.1581,33.123,33.123,11500.0
2010-11-26 12:30:00,47.21,47.22,47.21,47.21,8100.0,33.1301,33.1371,33.1301,33.1301,8100.0
2010-11-26 12:35:00,47.22,47.24,47.22,47.24,10700.0,33.1371,33.1511,33.1371,33.1511,10700.0
2010-11-26 12:40:00,47.24,47.24,47.19,47.2,23200.0,33.1511,33.1511,33.116,33.123,23200.0
2010-11-26 12:45:00,47.21,47.24,47.16,47.17,27700.0,33.1301,33.1511,33.095,33.102,27700.0
2010-11-26 12:50:00,47.16,47.17,47.15,47.16,17600.0,33.095,33.102,33.088,33.095,17600.0
2010-11-26 12:55:00,47.17,47.17,47.11,47.13,33000.0,33.102,33.102,33.0599,33.0739,33000.0
2010-11-29 09:30:00,46.89,46.89,46.61,46.66,55700.0,32.9055,32.9055,32.709,32.7441,55700.0
2010-11-29 09:35:00,46.68,46.73,46.61,46.64,28300.0,32.7581,32.7932,32.709,32.7301,28300.0
2010-11-29 09:40:00,46.63,46.81,46.62,46.77,38500.0,32.723,32.8494,32.716,32.8213,38500.0
2010-11-29 09:45:00,46.77,46.83,46.67,46.67,20400.0,32.8213,32.8634,32.7511,32.7511,20400.0
2010-11-29 09:50:00,46.66,46.76,46.63,46.68,41600.0,32.7441,32.8143,32.723,32.7581,41600.0
2010-11-29 09:55:00,46.67,46.69,46.51,46.55,53200.0,32.7511,32.7651,32.6388,32.6669,53200.0
2010-11-29 10:00:00,46.55,46.56,46.42,46.44,57600.0,32.6669,32.6739,32.5757,32.5897,57600.0
2010-11-29 10:05:00,46.42,46.58,46.42,46.56,40000.0,32.5757,32.6879,32.5757,32.6739,40000.0
2010-11-29 10:10:00,46.57,46.65,46.52,46.65,43400.0,32.6809,32.7371,32.6458,32.7371,43400.0
2010-11-29 10:15:00,46.65,46.69,46.62,46.63,24500.0,32.7371,32.7651,32.716,32.723,24500.0
2010-11-29 10:20:00,46.64,46.64,46.54,46.6,26400.0,32.7301,32.7301,32.6599,32.702,26400.0
2010-11-29 10:25:00,46.6,46.62,46.54,46.54,29200.0,32.702,32.716,32.6599,32.6599,29200.0
2010-11-29 10:30:00,46.55,46.78,46.52,46.76,48300.0,32.6669,32.8283,32.6458,32.8143,48300.0
2010-11-29 10:35:00,46.76,46.78,46.73,46.77,27300.0,32.8143,32.8283,32.7932,32.8213,27300.0
2010-11-29 10:40:00,46.78,46.88,46.75,46.75,28000.0,32.8283,32.8985,32.8072,32.8072,28000.0
2010-11-29 10:45:00,46.76,46.76,46.69,46.7,19400.0,32.8143,32.8143,32.7651,32.7722,19400.0
2010-11-29 10:50:00,46.71,46.76,46.65,46.65,14500.0,32.7792,32.8143,32.7371,32.7371,14500.0
2010-11-29 10:55:00,46.65,46.68,46.61,46.64,25000.0,32.7371,32.7581,32.709,32.7301,25000.0
2010-11-29 11:00:00,46.63,46.7,46.63,46.7,33100.0,32.723,32.7722,32.723,32.7722,33100.0
2010-11-29 11:05:00,46.72,46.74,46.65,46.73,21800.0,32.7862,32.8002,32.7371,32.7932,21800.0
2010-11-29 11:10:00,46.74,46.9,46.72,46.89,45500.0,32.8002,32.9125,32.7862,32.9055,45500.0
2010-11-29 11:15:00,46.89,46.93,46.84,46.85,41300.0,32.9055,32.9336,32.8704,32.8774,41300.0
2010-11-29 11:20:00,46.85,46.9,46.79,46.82,22300.0,32.8774,32.9125,32.8353,32.8564,22300.0
2010-11-29 11:25:00,46.81,46.89,46.79,46.87,25200.0,32.8494,32.9055,32.8353,32.8915,25200.0
2010-11-29 11:30:00,46.87,46.91,46.78,46.79,32300.0,32.8915,32.9195,32.8283,32.8353,32300.0
2010-11-29 11:35:00,46.79,46.79,46.73,46.75,18700.0,32.8353,32.8353,32.7932,32.8072,18700.0
2010-11-29 11:40:00,46.76,46.76,46.67,46.7,25400.0,32.8143,32.8143,32.7511,32.7722,25400.0
2010-11-29 11:45:00,46.7,46.77,46.69,46.71,11500.0,32.7722,32.8213,32.7651,32.7792,11500.0
2010-11-29 11:50:00,46.71,46.75,46.66,46.74,19300.0,32.7792,32.8072,32.7441,32.8002,19300.0
2010-11-29 11:55:00,46.74,46.82,46.74,46.81,20500.0,32.8002,32.8564,32.8002,32.8494,20500.0
2010-11-29 12:00:00,46.8,46.85,46.79,46.8,15900.0,32.8423,32.8774,32.8353,32.8423,15900.0
2010-11-29 12:05:00,46.8,46.92,46.79,46.91,16200.0,32.8423,32.9265,32.8353,32.9195,16200.0
2010-11-29 12:10:00,46.91,46.96,46.89,46.89,17500.0,32.9195,32.9546,32.9055,32.9055,17500.0
2010-11-29 12:15:00,46.89,46.89,46.86,46.89,10500.0,32.9055,32.9055,32.8844,32.9055,10500.0
2010-11-29 12:20:00,46.88,46.96,46.88,46.95,25200.0,32.8985,32.9546,32.8985,32.9476,25200.0
2010-11-29 12:25:00,46.95,46.98,46.94,46.96,33400.0,32.9476,32.9687,32.9406,32.9546,33400.0
2010-11-29 12:30:00,46.94,46.95,46.9,46.92,22700.0,32.9406,32.9476,32.9125,32.9265,22700.0
2010-11-29 12:35:00,46.92,46.93,46.9,46.91,14500.0,32.9265,32.9336,32.9125,32.9195,14500.0
2010-11-29 12:40:00,46.91,46.98,46.91,46.95,20900.0,32.9195,32.9687,32.9195,32.9476,20900.0
2010-11-29 12:45:00,46.97,46.98,46.9,46.94,16500.0,32.9616,32.9687,32.9125,32.9406,16500.0
2010-11-29 12:50:00,46.94,46.94,46.84,46.89,16400.0,32.9406,32.9406,32.8704,32.9055,16400.0
2010-11-29 12:55:00,46.89,46.9,46.85,46.9,9500.0,32.9055,32.9125,32.8774,32.9125,9500.0
2010-11-29 13:00:00,46.9,46.93,46.89,46.92,24100.0,32.9125,32.9336,32.9055,32.9265,24100.0
2010-11-29 13:05:00,46.91,46.92,46.81,46.83,9100.0,32.9195,32.9265,32.8494,32.8634,9100.0
2010-11-29 13:10:00,46.83,46.85,46.78,46.78,9000.0,32.8634,32.8774,32.8283,32.8283,9000.0
2010-11-29 13:15:00,46.79,46.85,46.79,46.84,7300.0,32.8353,32.8774,32.8353,32.8704,7300.0
2010-11-29 13:20:00,46.84,46.84,46.81,46.81,8200.0,32.8704,32.8704,32.8494,32.8494,8200.0
2010-11-29 13:25:00,46.81,46.81,46.72,46.75,20800.0,32.8494,32.8494,32.7862,32.8072,20800.0
2010-11-29 13:30:00,46.74,46.75,46.7,46.7,28300.0,32.8002,32.8072,32.7722,32.7722,28300.0
2010-11-29 13:35:00,46.7,46.72,46.69,46.71,23600.0,32.7722,32.7862,32.7651,32.7792,23600.0
2010-11-29 13:40:00,46.71,46.79,46.71,46.78,12300.0,32.7792,32.8353,32.7792,32.8283,12300.0
2010-11-29 13:45:00,46.79,46.85,46.75,46.85,12600.0,32.8353,32.8774,32.8072,32.8774,12600.0
2010-11-29 13:50:00,46.86,46.97,46.85,46.94,58000.0,32.8844,32.9616,32.8774,32.9406,58000.0
2010-11-29 13:55:00,46.94,47.01,46.9,46.91,154000.0,32.9406,32.9897,32.9125,32.9195,154000.0
2010-11-29 14:00:00,46.9,47.16,46.9,47.15,228500.0,32.9125,33.095,32.9125,33.088,228500.0
2010-11-29 14:05:00,47.15,47.17,47.03,47.11,138700.0,33.088,33.102,33.0037,33.0599,138700.0
2010-11-29 14:10:00,47.11,47.14,47.05,47.06,64900.0,33.0599,33.0809,33.0178,33.0248,64900.0
2010-11-29 14:15:00,47.07,47.13,47.06,47.1,36700.0,33.0318,33.0739,33.0248,33.0529,36700.0
2010-11-29 14:20:00,47.11,47.16,47.1,47.16,38600.0,33.0599,33.095,33.0529,33.095,38600.0
2010-11-29 14:25:00,47.17,47.34,47.15,47.34,92000.0,33.102,33.2213,33.088,33.2213,92000.0
2010-11-29 14:30:00,47.33,47.43,47.33,47.39,74500.0,33.2143,33.2844,33.2143,33.2564,74500.0
2010-11-29 14:35:00,47.38,47.46,47.36,47.41,37700.0,33.2494,33.3055,33.2353,33.2704,37700.0
2010-11-29 14:40:00,47.41,47.42,47.39,47.4,43400.0,33.2704,33.2774,33.2564,33.2634,43400.0
2010-11-29 14:45:00,47.4,47.5,47.39,47.49,44600.0,33.2634,33.3336,33.2564,33.3265,44600.0
2010-11-29 14:50:00,47.5,47.5,47.37,47.37,56900.0,33.3336,33.3336,33.2423,33.2423,56900.0
2010-11-29 14:55:00,47.38,47.51,47.37,47.5,57300.0,33.2494,33.3406,33.2423,33.3336,57300.0
2010-11-29 15:00:00,47.51,47.52,47.47,47.49,61700.0,33.3406,33.3476,33.3125,33.3265,61700.0
2010-11-29 15:05:00,47.49,47.51,47.46,47.48,42700.0,33.3265,33.3406,33.3055,33.3195,42700.0
2010-11-29 15:10:00,47.49,47.52,47.46,47.47,53900.0,33.3265,33.3476,33.3055,33.3125,53900.0
2010-11-29 15:15:00,47.48,47.54,47.47,47.5,93300.0,33.3195,33.3616,33.3125,33.3336,93300.0
2010-11-29 15:20:00,47.51,47.56,47.5,47.56,66900.0,33.3406,33.3757,33.3336,33.3757,66900.0
2010-11-29 15:25:00,47.55,47.59,47.54,47.57,43800.0,33.3687,33.3967,33.3616,33.3827,43800.0
2010-11-29 15:30:00,47.57,47.57,47.45,47.45,62400.0,33.3827,33.3827,33.2985,33.2985,62400.0
2010-11-29 15:35:00,47.46,47.46,47.4,47.42,56800.0,33.3055,33.3055,33.2634,33.2774,56800.0
2010-11-29 15:40:00,47.43,47.48,47.42,47.46,84500.0,33.2844,33.3195,33.2774,33.3055,84500.0
2010-11-29 15:45:00,47.46,47.54,47.45,47.54,101800.0,33.3055,33.3616,33.2985,33.3616,101800.0
2010-11-29 15:50:00,47.53,47.55,47.43,47.43,74100.0,33.3546,33.3687,33.2844,33.2844,74100.0
2010-11-29 15:55:00,47.43,47.45,47.38,47.41,151800.0,33.2844,33.2985,33.2494,33.2704,151800.0
2010-11-30 09:30:00,47.23,47.58,46.91,47.26,97500.0,33.1441,33.3897,32.9195,33.1651,97500.0
2010-11-30 09:35:00,47.28,47.41,47.24,47.26,60900.0,33.1792,33.2704,33.1511,33.1651,60900.0
2010-11-30 09:40:00,47.25,47.41,47.03,47.4,184700.0,33.1581,33.2704,33.0037,33.2634,184700.0
2010-11-30 09:45:00,47.39,47.51,47.27,47.36,110600.0,33.2564,33.3406,33.1722,33.2353,110600.0
2010-11-30 09:50:00,47.36,47.64,47.36,47.64,115700.0,33.2353,33.4318,33.2353,33.4318,115700.0
2010-11-30 09:55:00,47.64,47.99,47.64,47.78,172000.0,33.4318,33.6774,33.4318,33.5301,172000.0
2010-11-30 10:00:00,47.81,47.97,47.73,47.79,134800.0,33.5511,33.6634,33.495,33.5371,134800.0
2010-11-30 10:05:00,47.8,47.8,47.59,47.59,69200.0,33.5441,33.5441,33.3967,33.3967,69200.0
2010-11-30 10:10:00,47.6,47.7,47.59,47.64,33500.0,33.4037,33.4739,33.3967,33.4318,33500.0
2010-11-30 10:15:00,47.64,47.83,47.63,47.81,64700.0,33.4318,33.5651,33.4248,33.5511,64700.0
2010-11-30 10:20:00,47.82,47.96,47.78,47.96,57300.0,33.5581,33.6564,33.5301,33.6564,57300.0
2010-11-30 10:25:00,47.96,48.17,47.93,48.09,108600.0,33.6564,33.8037,33.6353,33.7476,108600.0
2010-11-30 10:30:00,48.09,48.1,47.98,47.98,65500.0,33.7476,33.7546,33.6704,33.6704,65500.0
2010-11-30 10:35:00,47.97,48.03,47.93,47.97,112400.0,33.6634,33.7055,33.6353,33.6634,112400.0
2010-11-30 10:40:00,47.97,48.02,47.92,47.97,50300.0,33.6634,33.6985,33.6283,33.6634,50300.0
2010-11-30 10:45:00,47.96,47.96,47.74,47.79,40700.0,33.6564,33.6564,33.502,33.5371,40700.0
2010-11-30 10:50:00,47.79,47.79,47.63,47.65,73500.0,33.5371,33.5371,33.4248,33.4388,73500.0
2010-11-30 10:55:00,47.65,47.79,47.6,47.79,49200.0,33.4388,33.5371,33.4037,33.5371,49200.0
2010-11-30 11:00:00,47.78,47.96,47.77,47.96,60800.0,33.5301,33.6564,33.523,33.6564,60800.0
2010-11-30 11:05:00,47.95,47.99,47.87,47.9,72100.0,33.6494,33.6774,33.5932,33.6143,72100.0
2010-11-30 11:10:00,47.91,47.93,47.86,47.87,36300.0,33.6213,33.6353,33.5862,33.5932,36300.0
2010-11-30 11:15:00,47.86,47.9,47.81,47.9,37300.0,33.5862,33.6143,33.5511,33.6143,37300.0
2010-11-30 11:20:00,47.9,47.9,47.85,47.88,36800.0,33.6143,33.6143,33.5792,33.6002,36800.0
2010-11-30 11:25:00,47.87,47.89,47.82,47.84,30300.0,33.5932,33.6073,33.5581,33.5722,30300.0
2010-11-30 11:30:00,47.83,47.84,47.72,47.78,25300.0,33.5651,33.5722,33.488,33.5301,25300.0
2010-11-30 11:35:00,47.78,47.83,47.74,47.82,30200.0,33.5301,33.5651,33.502,33.5581,30200.0
2010-11-30 11:40:00,47.82,47.96,47.82,47.95,34000.0,33.5581,33.6564,33.5581,33.6494,34000.0
2010-11-30 11:45:00,47.95,47.95,47.83,47.85,68000.0,33.6494,33.6494,33.5651,33.5792,68000.0
2010-11-30 11:50:00,47.84,47.86,47.81,47.82,44500.0,33.5722,33.5862,33.5511,33.5581,44500.0
2010-11-30 11:55:00,47.83,47.96,47.82,47.85,135800.0,33.5651,33.6564,33.5581,33.5792,135800.0
2010-11-30 12:00:00,47.85,47.88,47.78,47.79,116700.0,33.5792,33.6002,33.5301,33.5371,116700.0
2010-11-30 12:05:00,47.79,47.79,47.7,47.7,38700.0,33.5371,33.5371,33.4739,33.4739,38700.0
2010-11-30 12:10:00,47.7,47.76,47.7,47.74,27900.0,33.4739,33.516,33.4739,33.502,27900.0
2010-11-30 12:15:00,47.73,47.74,47.66,47.72,43800.0,33.495,33.502,33.4458,33.488,43800.0
2010-11-30 12:20:00,47.72,47.73,47.68,47.7,39100.0,33.488,33.495,33.4599,33.4739,39100.0
2010-11-30 12:25:00,47.69,47.72,47.67,47.72,65200.0,33.4669,33.488,33.4529,33.488,65200.0
2010-11-30 12:30:00,47.72,47.73,47.68,47.69,68000.0,33.488,33.495,33.4599,33.4669,68000.0
2010-11-30 12:35:00,47.69,47.72,47.65,47.71,22700.0,33.4669,33.488,33.4388,33.4809,22700.0
2010-11-30 12:40:00,47.7,47.72,47.66,47.72,23400.0,33.4739,33.488,33.4458,33.488,23400.0
2010-11-30 12:45:00,47.71,47.77,47.71,47.73,31900.0,33.4809,33.523,33.4809,33.495,31900.0
2010-11-30 12:50:00,47.72,47.77,47.72,47.77,69400.0,33.488,33.523,33.488,33.523,69400.0
2010-11-30 12:55:00,47.77,47.88,47.76,47.87,48700.0,33.523,33.6002,33.516,33.5932,48700.0
2010-11-30 13:00:00,47.87,48.0,47.83,47.98,47200.0,33.5932,33.6844,33.5651,33.6704,47200.0
2010-11-30 13:05:00,47.98,47.99,47.94,47.98,24100.0,33.6704,33.6774,33.6423,33.6704,24100.0
2010-11-30 13:10:00,47.97,48.02,47.97,48.0,44400.0,33.6634,33.6985,33.6634,33.6844,44400.0
2010-11-30 13:15:00,48.0,48.02,47.98,48.02,78300.0,33.6844,33.6985,33.6704,33.6985,78300.0
2010-11-30 13:20:00,48.02,48.11,48.01,48.11,66700.0,33.6985,33.7616,33.6915,33.7616,66700.0
2010-11-30 13:25:00,48.11,48.18,48.1,48.14,26700.0,33.7616,33.8108,33.7546,33.7827,26700.0
2010-11-30 13:30:00,48.15,48.17,48.12,48.15,21900.0,33.7897,33.8037,33.7687,33.7897,21900.0
2010-11-30 13:35:00,48.14,48.17,48.09,48.09,21500.0,33.7827,33.8037,33.7476,33.7476,21500.0
2010-11-30 13:40:00,48.08,48.09,47.94,47.94,35400.0,33.7406,33.7476,33.6423,33.6423,35400.0
2010-11-30 13:45:00,47.93,48.02,47.93,48.0,33600.0,33.6353,33.6985,33.6353,33.6844,33600.0
2010-11-30 13:50:00,47.99,47.99,47.92,47.95,36100.0,33.6774,33.6774,33.6283,33.6494,36100.0
2010-11-30 13:55:00,47.96,47.97,47.91,47.91,31100.0,33.6564,33.6634,33.6213,33.6213,31100.0
2010-11-30 14:00:00,47.91,47.98,47.9,47.96,125200.0,33.6213,33.6704,33.6143,33.6564,125200.0
2010-11-30 14:05:00,47.96,48.01,47.94,47.99,48200.0,33.6564,33.6915,33.6423,33.6774,48200.0
2010-11-30 14:10:00,47.99,48.0,47.96,47.99,45100.0,33.6774,33.6844,33.6564,33.6774,45100.0
2010-11-30 14:15:00,48.0,48.0,47.88,47.9,53200.0,33.6844,33.6844,33.6002,33.6143,53200.0
2010-11-30 14:20:00,47.9,47.9,47.81,47.81,37300.0,33.6143,33.6143,33.5511,33.5511,37300.0
2010-11-30 14:25:00,47.82,47.86,47.76,47.79,38500.0,33.5581,33.5862,33.516,33.5371,38500.0
2010-11-30 14:30:00,47.8,47.83,47.78,47.78,38600.0,33.5441,33.5651,33.5301,33.5301,38600.0
2010-11-30 14:35:00,47.79,47.83,47.78,47.78,42100.0,33.5371,33.5651,33.5301,33.5301,42100.0
2010-11-30 14:40:00,47.79,47.88,47.78,47.83,62900.0,33.5371,33.6002,33.5301,33.5651,62900.0
2010-11-30 14:45:00,47.84,47.9,47.83,47.9,36900.0,33.5722,33.6143,33.5651,33.6143,36900.0
2010-11-30 14:50:00,47.9,47.91,47.84,47.85,55900.0,33.6143,33.6213,33.5722,33.5792,55900.0
2010-11-30 14:55:00,47.84,47.93,47.84,47.87,84500.0,33.5722,33.6353,33.5722,33.5932,84500.0
2010-11-30 15:00:00,47.88,47.91,47.87,47.9,72700.0,33.6002,33.6213,33.5932,33.6143,72700.0
2010-11-30 15:05:00,47.9,47.9,47.85,47.88,75700.0,33.6143,33.6143,33.5792,33.6002,75700.0
2010-11-30 15:10:00,47.87,47.88,47.8,47.83,55800.0,33.5932,33.6002,33.5441,33.5651,55800.0
2010-11-30 15:15:00,47.84,47.85,47.78,47.85,59400.0,33.5722,33.5792,33.5301,33.5792,59400.0
2010-11-30 15:20:00,47.84,47.9,47.83,47.87,78400.0,33.5722,33.6143,33.5651,33.5932,78400.0
2010-11-30 15:25:00,47.88,47.89,47.81,47.88,67600.0,33.6002,33.6073,33.5511,33.6002,67600.0
2010-11-30 15:30:00,47.89,47.9,47.82,47.83,94500.0,33.6073,33.6143,33.5581,33.5651,94500.0
2010-11-30 15:35:00,47.83,47.89,47.82,47.88,82500.0,33.5651,33.6073,33.5581,33.6002,82500.0
2010-11-30 15:40:00,47.88,47.88,47.72,47.73,138500.0,33.6002,33.6002,33.488,33.495,138500.0
2010-11-30 15:45:00,47.73,47.73,47.65,47.66,245400.0,33.495,33.495,33.4388,33.4458,245400.0
2010-11-30 15:50:00,47.66,47.75,47.59,47.68,167600.0,33.4458,33.509,33.3967,33.4599,167600.0
2010-11-30 15:55:00,47.69,47.69,47.61,47.62,189800.0,33.4669,33.4669,33.4108,33.4178,189800.0
2010-12-01 09:30:00,48.51,48.69,48.44,48.46,70000.0,34.0423,34.1687,33.9932,34.0073,70000.0
2010-12-01 09:35:00,48.47,48.57,48.45,48.46,67700.0,34.0143,34.0844,34.0002,34.0073,67700.0
2010-12-01 09:40:00,48.48,48.5,48.38,48.45,44200.0,34.0213,34.0353,33.9511,34.0002,44200.0
2010-12-01 09:45:00,48.44,48.52,48.43,48.45,60000.0,33.9932,34.0494,33.9862,34.0002,60000.0
2010-12-01 09:50:00,48.45,48.52,48.44,48.5,27800.0,34.0002,34.0494,33.9932,34.0353,27800.0
2010-12-01 09:55:00,48.52,48.57,48.45,48.54,68000.0,34.0494,34.0844,34.0002,34.0634,68000.0
2010-12-01 10:00:00,48.54,48.61,48.36,48.4,80300.0,34.0634,34.1125,33.9371,33.9651,80300.0
2010-12-01 10:05:00,48.41,48.43,48.25,48.33,49500.0,33.9722,33.9862,33.8599,33.916,49500.0
2010-12-01 10:10:00,48.34,48.35,48.22,48.3,54800.0,33.923,33.9301,33.8388,33.895,54800.0
2010-12-01 10:15:00,48.31,48.36,48.29,48.31,24100.0,33.902,33.9371,33.888,33.902,24100.0
2010-12-01 10:20:00,48.31,48.31,48.23,48.25,28200.0,33.902,33.902,33.8459,33.8599,28200.0
2010-12-01 10:25:00,48.25,48.25,48.17,48.2,35100.0,33.8599,33.8599,33.8037,33.8248,35100.0
2010-12-01 10:30:00,48.2,48.25,48.2,48.24,48000.0,33.8248,33.8599,33.8248,33.8529,48000.0
2010-12-01 10:35:00,48.24,48.32,48.24,48.32,23200.0,33.8529,33.909,33.8529,33.909,23200.0
2010-12-01 10:40:00,48.33,48.4,48.33,48.4,44000.0,33.916,33.9651,33.916,33.9651,44000.0
2010-12-01 10:45:00,48.4,48.45,48.37,48.44,20600.0,33.9651,34.0002,33.9441,33.9932,20600.0
2010-12-01 10:50:00,48.43,48.43,48.37,48.38,22500.0,33.9862,33.9862,33.9441,33.9511,22500.0
2010-12-01 10:55:00,48.38,48.46,48.38,48.45,35200.0,33.9511,34.0073,33.9511,34.0002,35200.0
2010-12-01 11:00:00,48.45,48.46,48.37,48.37,40800.0,34.0002,34.0073,33.9441,33.9441,40800.0
2010-12-01 11:05:00,48.36,48.41,48.36,48.4,24200.0,33.9371,33.9722,33.9371,33.9651,24200.0
2010-12-01 11:10:00,48.41,48.47,48.4,48.46,14500.0,33.9722,34.0143,33.9651,34.0073,14500.0
2010-12-01 11:15:00,48.47,48.49,48.44,48.49,25800.0,34.0143,34.0283,33.9932,34.0283,25800.0
2010-12-01 11:20:00,48.49,48.5,48.43,48.43,47700.0,34.0283,34.0353,33.9862,33.9862,47700.0
2010-12-01 11:25:00,48.43,48.43,48.35,48.38,15600.0,33.9862,33.9862,33.9301,33.9511,15600.0
2010-12-01 11:30:00,48.38,48.42,48.35,48.36,29500.0,33.9511,33.9792,33.9301,33.9371,29500.0
2010-12-01 11:35:00,48.36,48.36,48.3,48.31,20100.0,33.9371,33.9371,33.895,33.902,20100.0
2010-12-01 11:40:00,48.31,48.31,48.28,48.28,41500.0,33.902,33.902,33.8809,33.8809,41500.0
2010-12-01 11:45:00,48.29,48.3,48.29,48.3,47000.0,33.888,33.895,33.888,33.895,47000.0
2010-12-01 11:50:00,48.3,48.43,48.29,48.4,104700.0,33.895,33.9862,33.888,33.9651,104700.0
2010-12-01 11:55:00,48.41,48.48,48.35,48.37,89100.0,33.9722,34.0213,33.9301,33.9441,89100.0
2010-12-01 12:00:00,48.36,48.5,48.35,48.41,114600.0,33.9371,34.0353,33.9301,33.9722,114600.0
2010-12-01 12:05:00,48.42,48.42,48.29,48.3,84500.0,33.9792,33.9792,33.888,33.895,84500.0
2010-12-01 12:10:00,48.29,48.3,48.22,48.22,37200.0,33.888,33.895,33.8388,33.8388,37200.0
2010-12-01 12:15:00,48.22,48.23,48.18,48.18,72500.0,33.8388,33.8459,33.8108,33.8108,72500.0
2010-12-01 12:20:00,48.19,48.3,48.18,48.2,126300.0,33.8178,33.895,33.8108,33.8248,126300.0
2010-12-01 12:25:00,48.21,48.21,48.14,48.15,48000.0,33.8318,33.8318,33.7827,33.7897,48000.0
2010-12-01 12:30:00,48.15,48.21,48.14,48.2,48900.0,33.7897,33.8318,33.7827,33.8248,48900.0
2010-12-01 12:35:00,48.21,48.26,48.2,48.22,26200.0,33.8318,33.8669,33.8248,33.8388,26200.0
2010-12-01 12:40:00,48.22,48.23,48.2,48.22,16000.0,33.8388,33.8459,33.8248,33.8388,16000.0
2010-12-01 12:45:00,48.22,48.23,48.19,48.23,35000.0,33.8388,33.8459,33.8178,33.8459,35000.0
2010-12-01 12:50:00,48.23,48.25,48.23,48.25,24200.0,33.8459,33.8599,33.8459,33.8599,24200.0
2010-12-01 12:55:00,48.25,48.26,48.23,48.23,32300.0,33.8599,33.8669,33.8459,33.8459,32300.0
2010-12-01 13:00:00,48.24,48.26,48.23,48.26,27800.0,33.8529,33.8669,33.8459,33.8669,27800.0
2010-12-01 13:05:00,48.26,48.3,48.26,48.28,23100.0,33.8669,33.895,33.8669,33.8809,23100.0
2010-12-01 13:10:00,48.28,48.33,48.28,48.31,64600.0,33.8809,33.916,33.8809,33.902,64600.0
2010-12-01 13:15:00,48.31,48.35,48.23,48.23,161200.0,33.902,33.9301,33.8459,33.8459,161200.0
2010-12-01 13:20:00,48.23,48.35,48.23,48.34,40200.0,33.8459,33.9301,33.8459,33.923,40200.0
2010-12-01 13:25:00,48.34,48.34,48.26,48.27,34700.0,33.923,33.923,33.8669,33.8739,34700.0
2010-12-01 13:30:00,48.28,48.34,48.26,48.28,48400.0,33.8809,33.923,33.8669,33.8809,48400.0
2010-12-01 13:35:00,48.28,48.32,48.23,48.32,26900.0,33.8809,33.909,33.8459,33.909,26900.0
2010-12-01 13:40:00,48.32,48.34,48.27,48.33,38200.0,33.909,33.923,33.8739,33.916,38200.0
2010-12-01 13:45:00,48.33,48.33,48.3,48.31,30700.0,33.916,33.916,33.895,33.902,30700.0
2010-12-01 13:50:00,48.3,48.3,48.29,48.3,18900.0,33.895,33.895,33.888,33.895,18900.0
2010-12-01 13:55:00,48.3,48.33,48.29,48.31,125000.0,33.895,33.916,33.888,33.902,125000.0
2010-12-01 14:00:00,48.31,48.36,48.29,48.29,42800.0,33.902,33.9371,33.888,33.888,42800.0
2010-12-01 14:05:00,48.3,48.31,48.27,48.31,30900.0,33.895,33.902,33.8739,33.902,30900.0
2010-12-01 14:10:00,48.3,48.33,48.29,48.31,45700.0,33.895,33.916,33.888,33.902,45700.0
2010-12-01 14:15:00,48.32,48.39,48.31,48.39,34000.0,33.909,33.9581,33.902,33.9581,34000.0
2010-12-01 14:20:00,48.38,48.4,48.37,48.38,41100.0,33.9511,33.9651,33.9441,33.9511,41100.0
2010-12-01 14:25:00,48.38,48.41,48.37,48.38,57000.0,33.9511,33.9722,33.9441,33.9511,57000.0
2010-12-01 14:30:00,48.39,48.46,48.38,48.45,35000.0,33.9581,34.0073,33.9511,34.0002,35000.0
2010-12-01 14:35:00,48.46,48.5,48.45,48.5,20900.0,34.0073,34.0353,34.0002,34.0353,20900.0
2010-12-01 14:40:00,48.5,48.51,48.48,48.51,46300.0,34.0353,34.0423,34.0213,34.0423,46300.0
2010-12-01 14:45:00,48.5,48.5,48.46,48.48,51900.0,34.0353,34.0353,34.0073,34.0213,51900.0
2010-12-01 14:50:00,48.49,48.51,48.49,48.49,44900.0,34.0283,34.0423,34.0283,34.0283,44900.0
2010-12-01 14:55:00,48.5,48.51,48.46,48.46,57900.0,34.0353,34.0423,34.0073,34.0073,57900.0
2010-12-01 15:00:00,48.46,48.47,48.4,48.4,31200.0,34.0073,34.0143,33.9651,33.9651,31200.0
2010-12-01 15:05:00,48.4,48.41,48.38,48.4,17100.0,33.9651,33.9722,33.9511,33.9651,17100.0
2010-12-01 15:10:00,48.4,48.4,48.35,48.36,31200.0,33.9651,33.9651,33.9301,33.9371,31200.0
2010-12-01 15:15:00,48.37,48.4,48.35,48.38,27800.0,33.9441,33.9651,33.9301,33.9511,27800.0
2010-12-01 15:20:00,48.37,48.45,48.37,48.4,76600.0,33.9441,34.0002,33.9441,33.9651,76600.0
2010-12-01 15:25:00,48.4,48.42,48.38,48.41,77900.0,33.9651,33.9792,33.9511,33.9722,77900.0
2010-12-01 15:30:00,48.41,48.47,48.4,48.47,103900.0,33.9722,34.0143,33.9651,34.0143,103900.0
2010-12-01 15:35:00,48.47,48.5,48.4,48.46,147700.0,34.0143,34.0353,33.9651,34.0073,147700.0
2010-12-01 15:40:00,48.45,48.47,48.32,48.32,79700.0,34.0002,34.0143,33.909,33.909,79700.0
2010-12-01 15:45:00,48.32,48.33,48.27,48.32,92200.0,33.909,33.916,33.8739,33.909,92200.0
2010-12-01 15:50:00,48.32,48.39,48.27,48.29,180100.0,33.909,33.9581,33.8739,33.888,180100.0
2010-12-01 15:55:00,48.29,48.38,48.29,48.37,198500.0,33.888,33.9511,33.888,33.9441,198500.0
2010-12-02 09:30:00,48.48,48.63,48.48,48.57,62100.0,34.0213,34.1266,34.0213,34.0844,62100.0
2010-12-02 09:35:00,48.58,48.59,48.44,48.53,51000.0,34.0915,34.0985,33.9932,34.0564,51000.0
2010-12-02 09:40:00,48.54,48.58,48.44,48.45,60700.0,34.0634,34.0915,33.9932,34.0002,60700.0
2010-12-02 09:45:00,48.45,48.63,48.43,48.61,73100.0,34.0002,34.1266,33.9862,34.1125,73100.0
2010-12-02 09:50:00,48.61,48.65,48.53,48.64,50900.0,34.1125,34.1406,34.0564,34.1336,50900.0
2010-12-02 09:55:00,48.65,48.7,48.62,48.63,61500.0,34.1406,34.1757,34.1195,34.1266,61500.0
2010-12-02 10:00:00,48.63,48.78,48.62,48.77,83000.0,34.1266,34.2318,34.1195,34.2248,83000.0
2010-12-02 10:05:00,48.78,48.83,48.72,48.72,53500.0,34.2318,34.2669,34.1897,34.1897,53500.0
2010-12-02 10:10:00,48.71,48.82,48.7,48.78,26700.0,34.1827,34.2599,34.1757,34.2318,26700.0
2010-12-02 10:15:00,48.79,48.81,48.73,48.73,28200.0,34.2388,34.2529,34.1967,34.1967,28200.0
2010-12-02 10:20:00,48.74,48.87,48.71,48.85,53800.0,34.2037,34.295,34.1827,34.2809,53800.0
2010-12-02 10:25:00,48.86,48.91,48.8,48.8,45500.0,34.288,34.323,34.2459,34.2459,45500.0
2010-12-02 10:30:00,48.8,48.81,48.77,48.79,34400.0,34.2459,34.2529,34.2248,34.2388,34400.0
2010-12-02 10:35:00,48.78,48.79,48.69,48.69,62300.0,34.2318,34.2388,34.1687,34.1687,62300.0
2010-12-02 10:40:00,48.7,48.71,48.63,48.63,42400.0,34.1757,34.1827,34.1266,34.1266,42400.0
2010-12-02 10:45:00,48.63,48.66,48.59,48.63,66300.0,34.1266,34.1476,34.0985,34.1266,66300.0
2010-12-02 10:50:00,48.62,48.64,48.59,48.6,28400.0,34.1195,34.1336,34.0985,34.1055,28400.0
2010-12-02 10:55:00,48.6,48.7,48.59,48.7,29300.0,34.1055,34.1757,34.0985,34.1757,29300.0
2010-12-02 11:00:00,48.69,48.7,48.64,48.64,24600.0,34.1687,34.1757,34.1336,34.1336,24600.0
2010-12-02 11:05:00,48.65,48.66,48.56,48.6,55300.0,34.1406,34.1476,34.0774,34.1055,55300.0
2010-12-02 11:10:00,48.61,48.67,48.56,48.67,44300.0,34.1125,34.1546,34.0774,34.1546,44300.0
2010-12-02 11:15:00,48.67,48.68,48.65,48.68,34900.0,34.1546,34.1616,34.1406,34.1616,34900.0
2010-12-02 11:20:00,48.67,48.73,48.67,48.68,47800.0,34.1546,34.1967,34.1546,34.1616,47800.0
2010-12-02 11:25:00,48.68,48.69,48.67,48.69,25700.0,34.1616,34.1687,34.1546,34.1687,25700.0
2010-12-02 11:30:00,48.69,48.71,48.66,48.66,23500.0,34.1687,34.1827,34.1476,34.1476,23500.0
2010-12-02 11:35:00,48.66,48.69,48.64,48.69,40200.0,34.1476,34.1687,34.1336,34.1687,40200.0
2010-12-02 11:40:00,48.69,48.75,48.69,48.7,235800.0,34.1687,34.2108,34.1687,34.1757,235800.0
2010-12-02 11:45:00,48.69,48.75,48.69,48.75,20800.0,34.1687,34.2108,34.1687,34.2108,20800.0
2010-12-02 11:50:00,48.74,48.76,48.71,48.71,31700.0,34.2037,34.2178,34.1827,34.1827,31700.0
2010-12-02 11:55:00,48.71,48.71,48.65,48.65,24900.0,34.1827,34.1827,34.1406,34.1406,24900.0
2010-12-02 12:00:00,48.66,48.7,48.65,48.7,21700.0,34.1476,34.1757,34.1406,34.1757,21700.0
2010-12-02 12:05:00,48.7,48.76,48.7,48.75,29200.0,34.1757,34.2178,34.1757,34.2108,29200.0
2010-12-02 12:10:00,48.76,48.76,48.74,48.76,19400.0,34.2178,34.2178,34.2037,34.2178,19400.0
2010-12-02 12:15:00,48.75,48.8,48.75,48.78,23400.0,34.2108,34.2459,34.2108,34.2318,23400.0
2010-12-02 12:20:00,48.77,48.79,48.74,48.74,13800.0,34.2248,34.2388,34.2037,34.2037,13800.0
2010-12-02 12:25:00,48.74,48.81,48.74,48.76,46800.0,34.2037,34.2529,34.2037,34.2178,46800.0
2010-12-02 12:30:00,48.76,48.77,48.74,48.76,25200.0,34.2178,34.2248,34.2037,34.2178,25200.0
2010-12-02 12:35:00,48.74,48.75,48.73,48.75,23100.0,34.2037,34.2108,34.1967,34.2108,23100.0
2010-12-02 12:40:00,48.75,48.81,48.74,48.8,21800.0,34.2108,34.2529,34.2037,34.2459,21800.0
2010-12-02 12:45:00,48.8,48.81,48.77,48.79,18800.0,34.2459,34.2529,34.2248,34.2388,18800.0
2010-12-02 12:50:00,48.79,48.8,48.72,48.73,39000.0,34.2388,34.2459,34.1897,34.1967,39000.0
2010-12-02 12:55:00,48.73,48.74,48.7,48.71,53100.0,34.1967,34.2037,34.1757,34.1827,53100.0
2010-12-02 13:00:00,48.7,48.76,48.68,48.73,25000.0,34.1757,34.2178,34.1616,34.1967,25000.0
2010-12-02 13:05:00,48.73,48.77,48.73,48.74,13200.0,34.1967,34.2248,34.1967,34.2037,13200.0
2010-12-02 13:10:00,48.75,48.81,48.74,48.8,32800.0,34.2108,34.2529,34.2037,34.2459,32800.0
2010-12-02 13:15:00,48.8,48.8,48.75,48.77,23300.0,34.2459,34.2459,34.2108,34.2248,23300.0
2010-12-02 13:20:00,48.78,48.8,48.77,48.78,24100.0,34.2318,34.2459,34.2248,34.2318,24100.0
2010-12-02 13:25:00,48.78,48.79,48.75,48.79,53100.0,34.2318,34.2388,34.2108,34.2388,53100.0
2010-12-02 13:30:00,48.8,48.8,48.77,48.8,33400.0,34.2459,34.2459,34.2248,34.2459,33400.0
2010-12-02 13:35:00,48.79,48.8,48.77,48.79,13200.0,34.2388,34.2459,34.2248,34.2388,13200.0
2010-12-02 13:40:00,48.8,48.83,48.79,48.81,53700.0,34.2459,34.2669,34.2388,34.2529,53700.0
2010-12-02 13:45:00,48.81,48.81,48.79,48.8,16800.0,34.2529,34.2529,34.2388,34.2459,16800.0
2010-12-02 13:50:00,48.81,48.81,48.76,48.79,12200.0,34.2529,34.2529,34.2178,34.2388,12200.0
2010-12-02 13:55:00,48.79,48.81,48.76,48.77,25100.0,34.2388,34.2529,34.2178,34.2248,25100.0
2010-12-02 14:00:00,48.77,48.77,48.76,48.76,10800.0,34.2248,34.2248,34.2178,34.2178,10800.0
2010-12-02 14:05:00,48.76,48.77,48.71,48.76,50000.0,34.2178,34.2248,34.1827,34.2178,50000.0
2010-12-02 14:10:00,48.76,48.77,48.73,48.74,23600.0,34.2178,34.2248,34.1967,34.2037,23600.0
2010-12-02 14:15:00,48.74,48.75,48.69,48.71,87800.0,34.2037,34.2108,34.1687,34.1827,87800.0
2010-12-02 14:20:00,48.71,48.76,48.71,48.75,123800.0,34.1827,34.2178,34.1827,34.2108,123800.0
2010-12-02 14:25:00,48.75,48.75,48.71,48.75,57900.0,34.2108,34.2108,34.1827,34.2108,57900.0
2010-12-02 14:30:00,48.75,48.75,48.71,48.72,28300.0,34.2108,34.2108,34.1827,34.1897,28300.0
2010-12-02 14:35:00,48.71,48.74,48.69,48.69,42000.0,34.1827,34.2037,34.1687,34.1687,42000.0
2010-12-02 14:40:00,48.7,48.7,48.67,48.69,43300.0,34.1757,34.1757,34.1546,34.1687,43300.0
2010-12-02 14:45:00,48.69,48.73,48.68,48.73,31300.0,34.1687,34.1967,34.1616,34.1967,31300.0
2010-12-02 14:50:00,48.73,48.74,48.72,48.74,316400.0,34.1967,34.2037,34.1897,34.2037,316400.0
2010-12-02 14:55:00,48.74,48.74,48.65,48.66,36200.0,34.2037,34.2037,34.1406,34.1476,36200.0
2010-12-02 15:00:00,48.65,48.67,48.65,48.66,13000.0,34.1406,34.1546,34.1406,34.1476,13000.0
2010-12-02 15:05:00,48.66,48.72,48.66,48.7,45700.0,34.1476,34.1897,34.1476,34.1757,45700.0
2010-12-02 15:10:00,48.7,48.7,48.67,48.67,31800.0,34.1757,34.1757,34.1546,34.1546,31800.0
2010-12-02 15:15:00,48.67,48.68,48.63,48.63,41400.0,34.1546,34.1616,34.1266,34.1266,41400.0
2010-12-02 15:20:00,48.63,48.69,48.63,48.66,40200.0,34.1266,34.1687,34.1266,34.1476,40200.0
2010-12-02 15:25:00,48.66,48.66,48.61,48.63,44700.0,34.1476,34.1476,34.1125,34.1266,44700.0
2010-12-02 15:30:00,48.64,48.71,48.63,48.7,63200.0,34.1336,34.1827,34.1266,34.1757,63200.0
2010-12-02 15:35:00,48.7,48.71,48.64,48.65,71800.0,34.1757,34.1827,34.1336,34.1406,71800.0
2010-12-02 15:40:00,48.65,48.66,48.59,48.59,84700.0,34.1406,34.1476,34.0985,34.0985,84700.0
2010-12-02 15:45:00,48.6,48.66,48.59,48.62,104600.0,34.1055,34.1476,34.0985,34.1195,104600.0
2010-12-02 15:50:00,48.62,48.63,48.56,48.58,121800.0,34.1195,34.1266,34.0774,34.0915,121800.0
2010-12-02 15:55:00,48.57,48.64,48.57,48.62,200900.0,34.0844,34.1336,34.0844,34.1195,200900.0
2010-12-03 09:30:00,48.38,48.42,47.84,48.06,207300.0,33.9511,33.9792,33.5722,33.7266,207300.0
2010-12-03 09:35:00,48.05,48.4,48.05,48.37,156100.0,33.7195,33.9651,33.7195,33.9441,156100.0
2010-12-03 09:40:00,48.37,48.61,48.36,48.57,49600.0,33.9441,34.1125,33.9371,34.0844,49600.0
2010-12-03 09:45:00,48.56,48.57,48.31,48.31,85500.0,34.0774,34.0844,33.902,33.902,85500.0
2010-12-03 09:50:00,48.3,48.37,48.27,48.34,63900.0,33.895,33.9441,33.8739,33.923,63900.0
2010-12-03 09:55:00,48.34,48.41,48.31,48.32,53800.0,33.923,33.9722,33.902,33.909,53800.0
2010-12-03 10:00:00,48.32,48.47,48.29,48.41,54300.0,33.909,34.0143,33.888,33.9722,54300.0
2010-12-03 10:05:00,48.41,48.51,48.4,48.45,40800.0,33.9722,34.0423,33.9651,34.0002,40800.0
2010-12-03 10:10:00,48.45,48.46,48.38,48.41,42000.0,34.0002,34.0073,33.9511,33.9722,42000.0
2010-12-03 10:15:00,48.41,48.5,48.41,48.44,41200.0,33.9722,34.0353,33.9722,33.9932,41200.0
2010-12-03 10:20:00,48.44,48.45,48.34,48.38,25000.0,33.9932,34.0002,33.923,33.9511,25000.0
2010-12-03 10:25:00,48.37,48.44,48.33,48.37,33000.0,33.9441,33.9932,33.916,33.9441,33000.0
2010-12-03 10:30:00,48.37,48.45,48.36,48.42,29400.0,33.9441,34.0002,33.9371,33.9792,29400.0
2010-12-03 10:35:00,48.42,48.45,48.39,48.43,30400.0,33.9792,34.0002,33.9581,33.9862,30400.0
2010-12-03 10:40:00,48.44,48.45,48.42,48.44,33800.0,33.9932,34.0002,33.9792,33.9932,33800.0
2010-12-03 10:45:00,48.44,48.47,48.44,48.44,33600.0,33.9932,34.0143,33.9932,33.9932,33600.0
2010-12-03 10:50:00,48.43,48.49,48.42,48.48,27300.0,33.9862,34.0283,33.9792,34.0213,27300.0
2010-12-03 10:55:00,48.49,48.54,48.47,48.54,32100.0,34.0283,34.0634,34.0143,34.0634,32100.0
2010-12-03 11:00:00,48.54,48.65,48.54,48.6,29800.0,34.0634,34.1406,34.0634,34.1055,29800.0
2010-12-03 11:05:00,48.59,48.66,48.59,48.66,23400.0,34.0985,34.1476,34.0985,34.1476,23400.0
2010-12-03 11:10:00,48.65,48.66,48.55,48.57,19400.0,34.1406,34.1476,34.0704,34.0844,19400.0
2010-12-03 11:15:00,48.57,48.65,48.57,48.65,39100.0,34.0844,34.1406,34.0844,34.1406,39100.0
2010-12-03 11:20:00,48.65,48.68,48.64,48.66,30300.0,34.1406,34.1616,34.1336,34.1476,30300.0
2010-12-03 11:25:00,48.65,48.65,48.6,48.64,36800.0,34.1406,34.1406,34.1055,34.1336,36800.0
2010-12-03 11:30:00,48.64,48.71,48.63,48.71,124200.0,34.1336,34.1827,34.1266,34.1827,124200.0
2010-12-03 11:35:00,48.71,48.71,48.66,48.7,24900.0,34.1827,34.1827,34.1476,34.1757,24900.0
2010-12-03 11:40:00,48.7,48.76,48.69,48.74,96100.0,34.1757,34.2178,34.1687,34.2037,96100.0
2010-12-03 11:45:00,48.74,48.76,48.72,48.74,27100.0,34.2037,34.2178,34.1897,34.2037,27100.0
2010-12-03 11:50:00,48.74,48.76,48.71,48.74,51600.0,34.2037,34.2178,34.1827,34.2037,51600.0
2010-12-03 11:55:00,48.74,48.74,48.72,48.74,8400.0,34.2037,34.2037,34.1897,34.2037,8400.0
2010-12-03 12:00:00,48.73,48.84,48.73,48.84,29300.0,34.1967,34.2739,34.1967,34.2739,29300.0
2010-12-03 12:05:00,48.83,48.85,48.83,48.84,23300.0,34.2669,34.2809,34.2669,34.2739,23300.0
2010-12-03 12:10:00,48.84,48.89,48.82,48.89,47600.0,34.2739,34.309,34.2599,34.309,47600.0
2010-12-03 12:15:00,48.89,49.13,48.88,49.13,191800.0,34.309,34.4774,34.302,34.4774,191800.0
2010-12-03 12:20:00,49.12,49.47,49.12,49.4,236300.0,34.4704,34.716,34.4704,34.6669,236300.0
2010-12-03 12:25:00,49.4,49.73,49.39,49.72,295500.0,34.6669,34.8985,34.6599,34.8915,295500.0
2010-12-03 12:30:00,49.71,49.74,49.44,49.45,159000.0,34.8845,34.9055,34.695,34.702,159000.0
2010-12-03 12:35:00,49.45,49.55,49.36,49.39,73600.0,34.702,34.7722,34.6388,34.6599,73600.0
2010-12-03 12:40:00,49.39,49.48,49.34,49.46,84100.0,34.6599,34.723,34.6248,34.709,84100.0
2010-12-03 12:45:00,49.45,49.56,49.35,49.4,43100.0,34.702,34.7792,34.6318,34.6669,43100.0
2010-12-03 12:50:00,49.38,49.38,49.23,49.24,50900.0,34.6529,34.6529,34.5476,34.5546,50900.0
2010-12-03 12:55:00,49.24,49.26,49.19,49.23,25300.0,34.5546,34.5687,34.5195,34.5476,25300.0
2010-12-03 13:00:00,49.24,49.34,49.23,49.34,67300.0,34.5546,34.6248,34.5476,34.6248,67300.0
2010-12-03 13:05:00,49.34,49.53,49.34,49.48,113300.0,34.6248,34.7581,34.6248,34.723,113300.0
2010-12-03 13:10:00,49.49,49.56,49.46,49.47,40700.0,34.7301,34.7792,34.709,34.716,40700.0
2010-12-03 13:15:00,49.47,49.57,49.44,49.55,46300.0,34.716,34.7862,34.695,34.7722,46300.0
2010-12-03 13:20:00,49.54,49.67,49.53,49.64,61700.0,34.7652,34.8564,34.7581,34.8353,61700.0
2010-12-03 13:25:00,49.64,49.73,49.64,49.7,73700.0,34.8353,34.8985,34.8353,34.8774,73700.0
2010-12-03 13:30:00,49.71,49.74,49.69,49.72,78200.0,34.8845,34.9055,34.8704,34.8915,78200.0
2010-12-03 13:35:00,49.73,49.73,49.54,49.6,122200.0,34.8985,34.8985,34.7652,34.8073,122200.0
2010-12-03 13:40:00,49.59,49.67,49.59,49.67,30200.0,34.8002,34.8564,34.8002,34.8564,30200.0
2010-12-03 13:45:00,49.67,49.72,49.64,49.71,31300.0,34.8564,34.8915,34.8353,34.8845,31300.0
2010-12-03 13:50:00,49.72,49.78,49.7,49.75,76100.0,34.8915,34.9336,34.8774,34.9125,76100.0
2010-12-03 13:55:00,49.75,49.77,49.74,49.75,27000.0,34.9125,34.9266,34.9055,34.9125,27000.0
2010-12-03 14:00:00,49.75,49.84,49.74,49.78,64600.0,34.9125,34.9757,34.9055,34.9336,64600.0
2010-12-03 14:05:00,49.78,49.9,49.77,49.87,108500.0,34.9336,35.0178,34.9266,34.9967,108500.0
2010-12-03 14:10:00,49.87,49.96,49.86,49.96,210700.0,34.9967,35.0599,34.9897,35.0599,210700.0
2010-12-03 14:15:00,49.95,49.98,49.91,49.96,115600.0,35.0529,35.0739,35.0248,35.0599,115600.0
2010-12-03 14:20:00,49.96,49.96,49.92,49.94,73600.0,35.0599,35.0599,35.0318,35.0459,73600.0
2010-12-03 14:25:00,49.94,50.0,49.92,49.96,155600.0,35.0459,35.088,35.0318,35.0599,155600.0
2010-12-03 14:30:00,49.96,49.99,49.96,49.98,35600.0,35.0599,35.0809,35.0599,35.0739,35600.0
2010-12-03 14:35:00,49.98,50.13,49.93,50.08,473700.0,35.0739,35.1792,35.0388,35.1441,473700.0
2010-12-03 14:40:00,50.08,50.29,50.08,50.28,118400.0,35.1441,35.2915,35.1441,35.2845,118400.0
2010-12-03 14:45:00,50.28,50.29,50.19,50.24,132800.0,35.2845,35.2915,35.2213,35.2564,132800.0
2010-12-03 14:50:00,50.24,50.36,50.22,50.36,119600.0,35.2564,35.3406,35.2424,35.3406,119600.0
2010-12-03 14:55:00,50.35,50.44,50.35,50.44,103600.0,35.3336,35.3967,35.3336,35.3967,103600.0
2010-12-03 15:00:00,50.44,50.48,50.33,50.33,97400.0,35.3967,35.4248,35.3195,35.3195,97400.0
2010-12-03 15:05:00,50.33,50.47,50.31,50.32,116700.0,35.3195,35.4178,35.3055,35.3125,116700.0
2010-12-03 15:10:00,50.32,50.44,50.26,50.41,100300.0,35.3125,35.3967,35.2704,35.3757,100300.0
2010-12-03 15:15:00,50.41,50.49,50.4,50.42,82300.0,35.3757,35.4318,35.3687,35.3827,82300.0
2010-12-03 15:20:00,50.41,50.42,50.33,50.35,96200.0,35.3757,35.3827,35.3195,35.3336,96200.0
2010-12-03 15:25:00,50.36,50.49,50.35,50.48,105500.0,35.3406,35.4318,35.3336,35.4248,105500.0
2010-12-03 15:30:00,50.48,50.5,50.4,50.42,158300.0,35.4248,35.4388,35.3687,35.3827,158300.0
2010-12-03 15:35:00,50.43,50.5,50.42,50.48,135700.0,35.3897,35.4388,35.3827,35.4248,135700.0
2010-12-03 15:40:00,50.48,50.5,50.44,50.49,116400.0,35.4248,35.4388,35.3967,35.4318,116400.0
2010-12-03 15:45:00,50.48,50.57,50.46,50.56,229400.0,35.4248,35.488,35.4108,35.4809,229400.0
2010-12-03 15:50:00,50.55,50.55,50.47,50.48,132900.0,35.4739,35.4739,35.4178,35.4248,132900.0
2010-12-03 15:55:00,50.48,50.49,50.36,50.41,278800.0,35.4248,35.4318,35.3406,35.3757,278800.0
2010-12-06 09:30:00,50.14,50.14,48.75,48.96,345000.0,35.1862,35.1862,34.2108,34.3581,345000.0
2010-12-06 09:35:00,48.98,49.35,48.98,49.26,157300.0,34.3722,34.6318,34.3722,34.5687,157300.0
2010-12-06 09:40:00,49.25,49.37,49.05,49.34,112700.0,34.5616,34.6459,34.4213,34.6248,112700.0
2010-12-06 09:45:00,49.32,49.34,49.19,49.21,73900.0,34.6108,34.6248,34.5195,34.5336,73900.0
2010-12-06 09:50:00,49.22,49.26,49.04,49.1,131800.0,34.5406,34.5687,34.4143,34.4564,131800.0
2010-12-06 09:55:00,49.11,49.3,49.11,49.27,131300.0,34.4634,34.5967,34.4634,34.5757,131300.0
2010-12-06 10:00:00,49.28,49.31,49.2,49.21,74000.0,34.5827,34.6038,34.5266,34.5336,74000.0
2010-12-06 10:05:00,49.21,49.31,49.2,49.2,97600.0,34.5336,34.6038,34.5266,34.5266,97600.0
2010-12-06 10:10:00,49.2,49.2,49.05,49.1,68900.0,34.5266,34.5266,34.4213,34.4564,68900.0
2010-12-06 10:15:00,49.1,49.1,48.99,49.01,73300.0,34.4564,34.4564,34.3792,34.3932,73300.0
2010-12-06 10:20:00,49.02,49.18,49.01,49.17,43500.0,34.4002,34.5125,34.3932,34.5055,43500.0
2010-12-06 10:25:00,49.17,49.25,49.15,49.19,48700.0,34.5055,34.5616,34.4915,34.5195,48700.0
2010-12-06 10:30:00,49.19,49.23,49.16,49.18,121800.0,34.5195,34.5476,34.4985,34.5125,121800.0
2010-12-06 10:35:00,49.18,49.25,49.14,49.16,70800.0,34.5125,34.5616,34.4845,34.4985,70800.0
2010-12-06 10:40:00,49.16,49.21,49.15,49.2,34900.0,34.4985,34.5336,34.4915,34.5266,34900.0
2010-12-06 10:45:00,49.2,49.24,49.18,49.2,46600.0,34.5266,34.5546,34.5125,34.5266,46600.0
2010-12-06 10:50:00,49.21,49.25,49.15,49.24,65300.0,34.5336,34.5616,34.4915,34.5546,65300.0
2010-12-06 10:55:00,49.23,49.24,49.19,49.22,30200.0,34.5476,34.5546,34.5195,34.5406,30200.0
2010-12-06 11:00:00,49.23,49.41,49.2,49.33,93100.0,34.5476,34.6739,34.5266,34.6178,93100.0
2010-12-06 11:05:00,49.33,49.5,49.33,49.5,85100.0,34.6178,34.7371,34.6178,34.7371,85100.0
2010-12-06 11:10:00,49.5,49.63,49.49,49.56,112500.0,34.7371,34.8283,34.7301,34.7792,112500.0
2010-12-06 11:15:00,49.57,49.61,49.51,49.54,77600.0,34.7862,34.8143,34.7441,34.7652,77600.0
2010-12-06 11:20:00,49.54,49.6,49.5,49.6,72000.0,34.7652,34.8073,34.7371,34.8073,72000.0
2010-12-06 11:25:00,49.61,49.68,49.54,49.58,55900.0,34.8143,34.8634,34.7652,34.7932,55900.0
2010-12-06 11:30:00,49.59,49.66,49.59,49.65,58600.0,34.8002,34.8494,34.8002,34.8423,58600.0
2010-12-06 11:35:00,49.66,49.66,49.6,49.63,44600.0,34.8494,34.8494,34.8073,34.8283,44600.0
2010-12-06 11:40:00,49.64,49.73,49.64,49.73,31700.0,34.8353,34.8985,34.8353,34.8985,31700.0
2010-12-06 11:45:00,49.74,49.8,49.73,49.79,51900.0,34.9055,34.9476,34.8985,34.9406,51900.0
2010-12-06 11:50:00,49.79,49.84,49.79,49.82,64800.0,34.9406,34.9757,34.9406,34.9616,64800.0
2010-12-06 11:55:00,49.81,49.93,49.81,49.93,56800.0,34.9546,35.0388,34.9546,35.0388,56800.0
2010-12-06 12:00:00,49.93,49.97,49.9,49.92,54600.0,35.0388,35.0669,35.0178,35.0318,54600.0
2010-12-06 12:05:00,49.92,49.96,49.83,49.84,48700.0,35.0318,35.0599,34.9687,34.9757,48700.0
2010-12-06 12:10:00,49.83,49.91,49.81,49.91,67300.0,34.9687,35.0248,34.9546,35.0248,67300.0
2010-12-06 12:15:00,49.92,49.92,49.81,49.82,17600.0,35.0318,35.0318,34.9546,34.9616,17600.0
2010-12-06 12:20:00,49.81,49.81,49.75,49.79,37600.0,34.9546,34.9546,34.9125,34.9406,37600.0
2010-12-06 12:25:00,49.79,49.95,49.78,49.93,46400.0,34.9406,35.0529,34.9336,35.0388,46400.0
2010-12-06 12:30:00,49.94,50.03,49.93,50.03,50100.0,35.0459,35.109,35.0388,35.109,50100.0
2010-12-06 12:35:00,50.03,50.03,49.98,50.03,34900.0,35.109,35.109,35.0739,35.109,34900.0
2010-12-06 12:40:00,50.03,50.03,49.98,49.99,19200.0,35.109,35.109,35.0739,35.0809,19200.0
2010-12-06 12:45:00,50.0,50.01,49.91,49.91,53800.0,35.088,35.095,35.0248,35.0248,53800.0
2010-12-06 12:50:00,49.91,50.0,49.91,49.93,30400.0,35.0248,35.088,35.0248,35.0388,30400.0
2010-12-06 12:55:00,49.94,49.99,49.93,49.95,15700.0,35.0459,35.0809,35.0388,35.0529,15700.0
2010-12-06 13:00:00,49.96,49.97,49.89,49.89,27200.0,35.0599,35.0669,35.0108,35.0108,27200.0
2010-12-06 13:05:00,49.89,49.9,49.82,49.83,71900.0,35.0108,35.0178,34.9616,34.9687,71900.0
2010-12-06 13:10:00,49.83,49.84,49.77,49.79,33600.0,34.9687,34.9757,34.9266,34.9406,33600.0
2010-12-06 13:15:00,49.78,49.79,49.72,49.72,34600.0,34.9336,34.9406,34.8915,34.8915,34600.0
2010-12-06 13:20:00,49.72,49.79,49.68,49.75,78000.0,34.8915,34.9406,34.8634,34.9125,78000.0
2010-12-06 13:25:00,49.75,49.91,49.74,49.91,41900.0,34.9125,35.0248,34.9055,35.0248,41900.0
2010-12-06 13:30:00,49.91,49.94,49.85,49.91,35400.0,35.0248,35.0459,34.9827,35.0248,35400.0
2010-12-06 13:35:00,49.91,50.0,49.9,50.0,27100.0,35.0248,35.088,35.0178,35.088,27100.0
2010-12-06 13:40:00,49.99,50.15,49.99,50.15,50600.0,35.0809,35.1932,35.0809,35.1932,50600.0
2010-12-06 13:45:00,50.15,50.25,50.13,50.17,79900.0,35.1932,35.2634,35.1792,35.2073,79900.0
2010-12-06 13:50:00,50.16,50.16,50.08,50.11,31200.0,35.2002,35.2002,35.1441,35.1652,31200.0
2010-12-06 13:55:00,50.09,50.1,50.02,50.05,37300.0,35.1511,35.1581,35.102,35.1231,37300.0
2010-12-06 14:00:00,50.06,50.14,49.99,50.14,37700.0,35.1301,35.1862,35.0809,35.1862,37700.0
2010-12-06 14:05:00,50.13,50.15,50.08,50.13,31200.0,35.1792,35.1932,35.1441,35.1792,31200.0
2010-12-06 14:10:00,50.13,50.14,50.05,50.05,25500.0,35.1792,35.1862,35.1231,35.1231,25500.0
2010-12-06 14:15:00,50.05,50.2,50.04,50.2,43500.0,35.1231,35.2283,35.116,35.2283,43500.0
2010-12-06 14:20:00,50.2,50.26,50.16,50.23,52000.0,35.2283,35.2704,35.2002,35.2494,52000.0
2010-12-06 14:25:00,50.23,50.23,50.14,50.19,31700.0,35.2494,35.2494,35.1862,35.2213,31700.0
2010-12-06 14:30:00,50.19,50.26,50.18,50.26,49400.0,35.2213,35.2704,35.2143,35.2704,49400.0
2010-12-06 14:35:00,50.26,50.36,50.26,50.31,49100.0,35.2704,35.3406,35.2704,35.3055,49100.0
2010-12-06 14:40:00,50.31,50.34,50.28,50.3,45900.0,35.3055,35.3266,35.2845,35.2985,45900.0
2010-12-06 14:45:00,50.3,50.32,50.25,50.29,53900.0,35.2985,35.3125,35.2634,35.2915,53900.0
2010-12-06 14:50:00,50.29,50.29,50.23,50.29,27000.0,35.2915,35.2915,35.2494,35.2915,27000.0
2010-12-06 14:55:00,50.29,50.29,50.25,50.26,56500.0,35.2915,35.2915,35.2634,35.2704,56500.0
2010-12-06 15:00:00,50.26,50.3,50.25,50.25,37800.0,35.2704,35.2985,35.2634,35.2634,37800.0
2010-12-06 15:05:00,50.25,50.28,50.19,50.26,56100.0,35.2634,35.2845,35.2213,35.2704,56100.0
2010-12-06 15:10:00,50.27,50.3,50.22,50.3,36300.0,35.2774,35.2985,35.2424,35.2985,36300.0
2010-12-06 15:15:00,50.3,50.37,50.29,50.35,71100.0,35.2985,35.3476,35.2915,35.3336,71100.0
2010-12-06 15:20:00,50.35,50.36,50.32,50.36,49800.0,35.3336,35.3406,35.3125,35.3406,49800.0
2010-12-06 15:25:00,50.36,50.4,50.31,50.31,73200.0,35.3406,35.3687,35.3055,35.3055,73200.0
2010-12-06 15:30:00,50.31,50.33,50.26,50.26,50800.0,35.3055,35.3195,35.2704,35.2704,50800.0
2010-12-06 15:35:00,50.26,50.32,50.23,50.31,112600.0,35.2704,35.3125,35.2494,35.3055,112600.0
2010-12-06 15:40:00,50.3,50.4,50.3,50.4,59900.0,35.2985,35.3687,35.2985,35.3687,59900.0
2010-12-06 15:45:00,50.39,50.45,50.38,50.39,187000.0,35.3617,35.4038,35.3546,35.3617,187000.0
2010-12-06 15:50:00,50.39,50.4,50.3,50.31,114700.0,35.3617,35.3687,35.2985,35.3055,114700.0
2010-12-06 15:55:00,50.31,50.32,50.24,50.24,129300.0,35.3055,35.3125,35.2564,35.2564,129300.0
2010-12-07 09:30:00,50.88,51.04,50.76,50.8,131000.0,35.7055,35.8178,35.6213,35.6494,131000.0
2010-12-07 09:35:00,50.78,50.91,50.72,50.73,127300.0,35.6353,35.7266,35.5932,35.6002,127300.0
2010-12-07 09:40:00,50.73,50.97,50.73,50.85,126500.0,35.6002,35.7687,35.6002,35.6845,126500.0
2010-12-07 09:45:00,50.85,50.96,50.77,50.79,102000.0,35.6845,35.7617,35.6283,35.6424,102000.0
2010-12-07 09:50:00,50.78,50.89,50.74,50.85,56400.0,35.6353,35.7125,35.6073,35.6845,56400.0
2010-12-07 09:55:00,50.83,50.94,50.83,50.88,62300.0,35.6704,35.7476,35.6704,35.7055,62300.0
2010-12-07 10:00:00,50.88,51.0,50.84,50.98,102500.0,35.7055,35.7897,35.6774,35.7757,102500.0
2010-12-07 10:05:00,50.98,51.0,50.92,50.94,88300.0,35.7757,35.7897,35.7336,35.7476,88300.0
2010-12-07 10:10:00,50.94,51.07,50.91,51.05,127900.0,35.7476,35.8388,35.7266,35.8248,127900.0
2010-12-07 10:15:00,51.06,51.13,51.02,51.04,477200.0,35.8318,35.881,35.8038,35.8178,477200.0
2010-12-07 10:20:00,51.05,51.09,50.98,51.04,102300.0,35.8248,35.8529,35.7757,35.8178,102300.0
2010-12-07 10:25:00,51.04,51.07,50.95,50.99,65300.0,35.8178,35.8388,35.7546,35.7827,65300.0
2010-12-07 10:30:00,50.98,51.11,50.96,51.1,75800.0,35.7757,35.8669,35.7617,35.8599,75800.0
2010-12-07 10:35:00,51.1,51.1,50.99,51.04,43300.0,35.8599,35.8599,35.7827,35.8178,43300.0
2010-12-07 10:40:00,51.04,51.06,50.99,51.05,60200.0,35.8178,35.8318,35.7827,35.8248,60200.0
2010-12-07 10:45:00,51.04,51.05,50.99,51.04,38200.0,35.8178,35.8248,35.7827,35.8178,38200.0
2010-12-07 10:50:00,51.04,51.05,50.98,51.0,40100.0,35.8178,35.8248,35.7757,35.7897,40100.0
2010-12-07 10:55:00,51.0,51.03,50.99,51.02,34600.0,35.7897,35.8108,35.7827,35.8038,34600.0
2010-12-07 11:00:00,51.02,51.03,50.99,51.02,43700.0,35.8038,35.8108,35.7827,35.8038,43700.0
2010-12-07 11:05:00,51.01,51.04,51.0,51.03,69200.0,35.7967,35.8178,35.7897,35.8108,69200.0
2010-12-07 11:10:00,51.03,51.05,51.01,51.04,150700.0,35.8108,35.8248,35.7967,35.8178,150700.0
2010-12-07 11:15:00,51.03,51.05,51.01,51.01,73600.0,35.8108,35.8248,35.7967,35.7967,73600.0
2010-12-07 11:20:00,51.0,51.02,50.97,50.97,65800.0,35.7897,35.8038,35.7687,35.7687,65800.0
2010-12-07 11:25:00,50.97,50.98,50.94,50.95,49800.0,35.7687,35.7757,35.7476,35.7546,49800.0
2010-12-07 11:30:00,50.95,50.95,50.88,50.9,41500.0,35.7546,35.7546,35.7055,35.7195,41500.0
2010-12-07 11:35:00,50.9,50.9,50.83,50.85,36900.0,35.7195,35.7195,35.6704,35.6845,36900.0
2010-12-07 11:40:00,50.86,51.03,50.85,50.95,130100.0,35.6915,35.8108,35.6845,35.7546,130100.0
2010-12-07 11:45:00,50.95,50.95,50.82,50.82,35700.0,35.7546,35.7546,35.6634,35.6634,35700.0
2010-12-07 11:50:00,50.82,50.82,50.73,50.78,75700.0,35.6634,35.6634,35.6002,35.6353,75700.0
2010-12-07 11:55:00,50.78,50.81,50.75,50.76,29400.0,35.6353,35.6564,35.6143,35.6213,29400.0
2010-12-07 12:00:00,50.76,50.81,50.74,50.77,31600.0,35.6213,35.6564,35.6073,35.6283,31600.0
2010-12-07 12:05:00,50.76,50.78,50.65,50.7,34300.0,35.6213,35.6353,35.5441,35.5792,34300.0
2010-12-07 12:10:00,50.69,50.76,50.67,50.7,32600.0,35.5722,35.6213,35.5581,35.5792,32600.0
2010-12-07 12:15:00,50.7,50.71,50.65,50.65,54100.0,35.5792,35.5862,35.5441,35.5441,54100.0
2010-12-07 12:20:00,50.65,50.71,50.63,50.7,33600.0,35.5441,35.5862,35.5301,35.5792,33600.0
2010-12-07 12:25:00,50.7,50.7,50.66,50.68,29800.0,35.5792,35.5792,35.5511,35.5652,29800.0
2010-12-07 12:30:00,50.67,50.68,50.65,50.66,44500.0,35.5581,35.5652,35.5441,35.5511,44500.0
2010-12-07 12:35:00,50.66,50.68,50.61,50.67,25800.0,35.5511,35.5652,35.516,35.5581,25800.0
2010-12-07 12:40:00,50.67,50.67,50.63,50.64,24800.0,35.5581,35.5581,35.5301,35.5371,24800.0
2010-12-07 12:45:00,50.63,50.66,50.6,50.66,12700.0,35.5301,35.5511,35.509,35.5511,12700.0
2010-12-07 12:50:00,50.66,50.67,50.64,50.65,16800.0,35.5511,35.5581,35.5371,35.5441,16800.0
2010-12-07 12:55:00,50.65,50.68,50.65,50.67,28300.0,35.5441,35.5652,35.5441,35.5581,28300.0
2010-12-07 13:00:00,50.67,50.68,50.65,50.67,39400.0,35.5581,35.5652,35.5441,35.5581,39400.0
2010-12-07 13:05:00,50.67,50.68,50.65,50.66,22500.0,35.5581,35.5652,35.5441,35.5511,22500.0
2010-12-07 13:10:00,50.67,50.67,50.63,50.66,39100.0,35.5581,35.5581,35.5301,35.5511,39100.0
2010-12-07 13:15:00,50.66,50.7,50.66,50.69,53000.0,35.5511,35.5792,35.5511,35.5722,53000.0
2010-12-07 13:20:00,50.7,50.8,50.69,50.8,76100.0,35.5792,35.6494,35.5722,35.6494,76100.0
2010-12-07 13:25:00,50.8,50.81,50.74,50.77,72800.0,35.6494,35.6564,35.6073,35.6283,72800.0
2010-12-07 13:30:00,50.76,50.77,50.68,50.68,60000.0,35.6213,35.6283,35.5652,35.5652,60000.0
2010-12-07 13:35:00,50.68,50.68,50.58,50.6,61200.0,35.5652,35.5652,35.495,35.509,61200.0
2010-12-07 13:40:00,50.6,50.65,50.6,50.65,21300.0,35.509,35.5441,35.509,35.5441,21300.0
2010-12-07 13:45:00,50.65,50.72,50.65,50.71,48900.0,35.5441,35.5932,35.5441,35.5862,48900.0
2010-12-07 13:50:00,50.71,50.72,50.67,50.7,48800.0,35.5862,35.5932,35.5581,35.5792,48800.0
2010-12-07 13:55:00,50.7,50.71,50.69,50.7,49900.0,35.5792,35.5862,35.5722,35.5792,49900.0
2010-12-07 14:00:00,50.7,50.7,50.65,50.65,33100.0,35.5792,35.5792,35.5441,35.5441,33100.0
2010-12-07 14:05:00,50.66,50.66,50.59,50.62,43100.0,35.5511,35.5511,35.502,35.5231,43100.0
2010-12-07 14:10:00,50.62,50.64,50.6,50.61,27400.0,35.5231,35.5371,35.509,35.516,27400.0
2010-12-07 14:15:00,50.61,50.64,50.6,50.64,33800.0,35.516,35.5371,35.509,35.5371,33800.0
2010-12-07 14:20:00,50.64,50.73,50.62,50.73,97500.0,35.5371,35.6002,35.5231,35.6002,97500.0
2010-12-07 14:25:00,50.73,50.73,50.69,50.73,56500.0,35.6002,35.6002,35.5722,35.6002,56500.0
2010-12-07 14:30:00,50.73,50.79,50.73,50.77,45300.0,35.6002,35.6424,35.6002,35.6283,45300.0
2010-12-07 14:35:00,50.77,50.82,50.77,50.79,86300.0,35.6283,35.6634,35.6283,35.6424,86300.0
2010-12-07 14:40:00,50.78,50.79,50.72,50.74,69000.0,35.6353,35.6424,35.5932,35.6073,69000.0
2010-12-07 14:45:00,50.74,50.79,50.74,50.78,66700.0,35.6073,35.6424,35.6073,35.6353,66700.0
2010-12-07 14:50:00,50.78,50.78,50.72,50.73,91000.0,35.6353,35.6353,35.5932,35.6002,91000.0
2010-12-07 14:55:00,50.74,50.75,50.6,50.64,135500.0,35.6073,35.6143,35.509,35.5371,135500.0
2010-12-07 15:00:00,50.64,50.76,50.63,50.66,118600.0,35.5371,35.6213,35.5301,35.5511,118600.0
2010-12-07 15:05:00,50.65,50.76,50.65,50.71,96400.0,35.5441,35.6213,35.5441,35.5862,96400.0
2010-12-07 15:10:00,50.72,50.72,50.67,50.72,61700.0,35.5932,35.5932,35.5581,35.5932,61700.0
2010-12-07 15:15:00,50.72,50.72,50.63,50.65,134500.0,35.5932,35.5932,35.5301,35.5441,134500.0
2010-12-07 15:20:00,50.66,50.66,50.51,50.59,140300.0,35.5511,35.5511,35.4459,35.502,140300.0
2010-12-07 15:25:00,50.59,50.67,50.57,50.62,71300.0,35.502,35.5581,35.488,35.5231,71300.0
2010-12-07 15:30:00,50.61,50.62,50.56,50.58,91100.0,35.516,35.5231,35.4809,35.495,91100.0
2010-12-07 15:35:00,50.57,50.61,50.54,50.61,129100.0,35.488,35.516,35.4669,35.516,129100.0
2010-12-07 15:40:00,50.61,50.66,50.54,50.54,181800.0,35.516,35.5511,35.4669,35.4669,181800.0
2010-12-07 15:45:00,50.55,50.66,50.5,50.57,260100.0,35.4739,35.5511,35.4388,35.488,260100.0
2010-12-07 15:50:00,50.57,50.63,50.49,50.57,240900.0,35.488,35.5301,35.4318,35.488,240900.0
2010-12-07 15:55:00,50.56,50.61,50.53,50.58,169800.0,35.4809,35.516,35.4599,35.495,169800.0
2010-12-08 09:30:00,50.51,51.15,50.51,50.68,202200.0,35.4459,35.895,35.4459,35.5652,202200.0
2010-12-08 09:35:00,50.67,50.88,50.67,50.75,52600.0,35.5581,35.7055,35.5581,35.6143,52600.0
2010-12-08 09:40:00,50.76,50.84,50.62,50.71,67000.0,35.6213,35.6774,35.5231,35.5862,67000.0
2010-12-08 09:45:00,50.71,50.78,50.62,50.76,44900.0,35.5862,35.6353,35.5231,35.6213,44900.0
2010-12-08 09:50:00,50.78,50.83,50.63,50.75,60300.0,35.6353,35.6704,35.5301,35.6143,60300.0
2010-12-08 09:55:00,50.75,50.8,50.74,50.77,30500.0,35.6143,35.6494,35.6073,35.6283,30500.0
2010-12-08 10:00:00,50.75,50.76,50.6,50.63,37700.0,35.6143,35.6213,35.509,35.5301,37700.0
2010-12-08 10:05:00,50.63,50.71,50.56,50.71,64600.0,35.5301,35.5862,35.4809,35.5862,64600.0
2010-12-08 10:10:00,50.71,50.73,50.52,50.58,80100.0,35.5862,35.6002,35.4529,35.495,80100.0
2010-12-08 10:15:00,50.59,50.62,50.5,50.51,51800.0,35.502,35.5231,35.4388,35.4459,51800.0
2010-12-08 10:20:00,50.51,50.54,50.43,50.53,66100.0,35.4459,35.4669,35.3897,35.4599,66100.0
2010-12-08 10:25:00,50.53,50.62,50.52,50.62,22800.0,35.4599,35.5231,35.4529,35.5231,22800.0
2010-12-08 10:30:00,50.6,50.6,50.47,50.48,42300.0,35.509,35.509,35.4178,35.4248,42300.0
2010-12-08 10:35:00,50.48,50.52,50.39,50.43,55100.0,35.4248,35.4529,35.3617,35.3897,55100.0
2010-12-08 10:40:00,50.42,50.51,50.4,50.51,36800.0,35.3827,35.4459,35.3687,35.4459,36800.0
2010-12-08 10:45:00,50.51,50.52,50.47,50.5,50600.0,35.4459,35.4529,35.4178,35.4388,50600.0
2010-12-08 10:50:00,50.51,50.53,50.45,50.51,62100.0,35.4459,35.4599,35.4038,35.4459,62100.0
2010-12-08 10:55:00,50.52,50.6,50.52,50.58,120700.0,35.4529,35.509,35.4529,35.495,120700.0
2010-12-08 11:00:00,50.59,50.62,50.45,50.47,54600.0,35.502,35.5231,35.4038,35.4178,54600.0
2010-12-08 11:05:00,50.48,50.52,50.41,50.44,46100.0,35.4248,35.4529,35.3757,35.3967,46100.0
2010-12-08 11:10:00,50.44,50.53,50.42,50.53,77900.0,35.3967,35.4599,35.3827,35.4599,77900.0
2010-12-08 11:15:00,50.53,50.54,50.45,50.46,59000.0,35.4599,35.4669,35.4038,35.4108,59000.0
2010-12-08 11:20:00,50.45,50.47,50.45,50.45,44100.0,35.4038,35.4178,35.4038,35.4038,44100.0
2010-12-08 11:25:00,50.46,50.48,50.42,50.43,23600.0,35.4108,35.4248,35.3827,35.3897,23600.0
2010-12-08 11:30:00,50.44,50.44,50.37,50.4,30900.0,35.3967,35.3967,35.3476,35.3687,30900.0
2010-12-08 11:35:00,50.4,50.4,50.35,50.39,22400.0,35.3687,35.3687,35.3336,35.3617,22400.0
2010-12-08 11:40:00,50.38,50.48,50.38,50.47,41000.0,35.3546,35.4248,35.3546,35.4178,41000.0
2010-12-08 11:45:00,50.48,50.64,50.47,50.64,110000.0,35.4248,35.5371,35.4178,35.5371,110000.0
2010-12-08 11:50:00,50.63,50.68,50.6,50.62,25000.0,35.5301,35.5652,35.509,35.5231,25000.0
2010-12-08 11:55:00,50.62,50.65,50.6,50.64,36100.0,35.5231,35.5441,35.509,35.5371,36100.0
2010-12-08 12:00:00,50.64,50.64,50.6,50.61,20600.0,35.5371,35.5371,35.509,35.516,20600.0
2010-12-08 12:05:00,50.61,50.63,50.6,50.62,22200.0,35.516,35.5301,35.509,35.5231,22200.0
2010-12-08 12:10:00,50.62,50.66,50.61,50.65,12100.0,35.5231,35.5511,35.516,35.5441,12100.0
2010-12-08 12:15:00,50.65,50.65,50.6,50.62,20000.0,35.5441,35.5441,35.509,35.5231,20000.0
2010-12-08 12:20:00,50.62,50.62,50.6,50.6,14400.0,35.5231,35.5231,35.509,35.509,14400.0
2010-12-08 12:25:00,50.61,50.63,50.6,50.61,36300.0,35.516,35.5301,35.509,35.516,36300.0
2010-12-08 12:30:00,50.6,50.63,50.6,50.6,90500.0,35.509,35.5301,35.509,35.509,90500.0
2010-12-08 12:35:00,50.6,50.63,50.6,50.62,27200.0,35.509,35.5301,35.509,35.5231,27200.0
2010-12-08 12:40:00,50.62,50.62,50.6,50.61,19300.0,35.5231,35.5231,35.509,35.516,19300.0
2010-12-08 12:45:00,50.61,50.62,50.6,50.61,67800.0,35.516,35.5231,35.509,35.516,67800.0
2010-12-08 12:50:00,50.6,50.62,50.6,50.6,74300.0,35.509,35.5231,35.509,35.509,74300.0
2010-12-08 12:55:00,50.6,50.64,50.6,50.61,29500.0,35.509,35.5371,35.509,35.516,29500.0
2010-12-08 13:00:00,50.61,50.67,50.58,50.67,52300.0,35.516,35.5581,35.495,35.5581,52300.0
2010-12-08 13:05:00,50.67,50.67,50.63,50.63,28400.0,35.5581,35.5581,35.5301,35.5301,28400.0
2010-12-08 13:10:00,50.64,50.72,50.61,50.61,40900.0,35.5371,35.5932,35.516,35.516,40900.0
2010-12-08 13:15:00,50.6,50.62,50.55,50.57,43800.0,35.509,35.5231,35.4739,35.488,43800.0
2010-12-08 13:20:00,50.58,50.58,50.52,50.56,14800.0,35.495,35.495,35.4529,35.4809,14800.0
2010-12-08 13:25:00,50.58,50.61,50.52,50.58,29300.0,35.495,35.516,35.4529,35.495,29300.0
2010-12-08 13:30:00,50.57,50.65,50.57,50.63,17500.0,35.488,35.5441,35.488,35.5301,17500.0
2010-12-08 13:35:00,50.65,50.72,50.65,50.71,26500.0,35.5441,35.5932,35.5441,35.5862,26500.0
2010-12-08 13:40:00,50.71,50.79,50.71,50.76,55400.0,35.5862,35.6424,35.5862,35.6213,55400.0
2010-12-08 13:45:00,50.75,50.75,50.65,50.65,18200.0,35.6143,35.6143,35.5441,35.5441,18200.0
2010-12-08 13:50:00,50.66,50.68,50.6,50.61,16800.0,35.5511,35.5652,35.509,35.516,16800.0
2010-12-08 13:55:00,50.62,50.66,50.62,50.65,37300.0,35.5231,35.5511,35.5231,35.5441,37300.0
2010-12-08 14:00:00,50.65,50.66,50.6,50.61,27100.0,35.5441,35.5511,35.509,35.516,27100.0
2010-12-08 14:05:00,50.6,50.6,50.54,50.57,21600.0,35.509,35.509,35.4669,35.488,21600.0
2010-12-08 14:10:00,50.57,50.59,50.54,50.57,23100.0,35.488,35.502,35.4669,35.488,23100.0
2010-12-08 14:15:00,50.58,50.61,50.57,50.6,36100.0,35.495,35.516,35.488,35.509,36100.0
2010-12-08 14:20:00,50.6,50.66,50.59,50.61,33700.0,35.509,35.5511,35.502,35.516,33700.0
2010-12-08 14:25:00,50.61,50.61,50.53,50.54,28400.0,35.516,35.516,35.4599,35.4669,28400.0
2010-12-08 14:30:00,50.54,50.54,50.51,50.51,51100.0,35.4669,35.4669,35.4459,35.4459,51100.0
2010-12-08 14:35:00,50.52,50.69,50.51,50.66,66200.0,35.4529,35.5722,35.4459,35.5511,66200.0
2010-12-08 14:40:00,50.65,50.69,50.64,50.64,40400.0,35.5441,35.5722,35.5371,35.5371,40400.0
2010-12-08 14:45:00,50.65,50.65,50.58,50.6,29900.0,35.5441,35.5441,35.495,35.509,29900.0
2010-12-08 14:50:00,50.6,50.65,50.58,50.58,31700.0,35.509,35.5441,35.495,35.495,31700.0
2010-12-08 14:55:00,50.58,50.59,50.52,50.52,29700.0,35.495,35.502,35.4529,35.4529,29700.0
2010-12-08 15:00:00,50.51,50.55,50.49,50.53,44500.0,35.4459,35.4739,35.4318,35.4599,44500.0
2010-12-08 15:05:00,50.53,50.55,50.49,50.54,33600.0,35.4599,35.4739,35.4318,35.4669,33600.0
2010-12-08 15:10:00,50.54,50.54,50.47,50.49,28200.0,35.4669,35.4669,35.4178,35.4318,28200.0
2010-12-08 15:15:00,50.49,50.49,50.43,50.45,24700.0,35.4318,35.4318,35.3897,35.4038,24700.0
2010-12-08 15:20:00,50.44,50.48,50.42,50.45,41400.0,35.3967,35.4248,35.3827,35.4038,41400.0
2010-12-08 15:25:00,50.43,50.45,50.38,50.39,37000.0,35.3897,35.4038,35.3546,35.3617,37000.0
2010-12-08 15:30:00,50.4,50.5,50.38,50.49,53600.0,35.3687,35.4388,35.3546,35.4318,53600.0
2010-12-08 15:35:00,50.49,50.52,50.48,50.48,32900.0,35.4318,35.4529,35.4248,35.4248,32900.0
2010-12-08 15:40:00,50.48,50.53,50.48,50.53,46400.0,35.4248,35.4599,35.4248,35.4599,46400.0
2010-12-08 15:45:00,50.52,50.58,50.51,50.51,53700.0,35.4529,35.495,35.4459,35.4459,53700.0
2010-12-08 15:50:00,50.51,50.54,50.5,50.52,59300.0,35.4459,35.4669,35.4388,35.4529,59300.0
2010-12-08 15:55:00,50.53,50.57,50.52,50.53,99300.0,35.4599,35.488,35.4529,35.4599,99300.0
2010-12-09 09:30:00,50.94,50.96,50.62,50.67,40500.0,35.7476,35.7617,35.5231,35.5581,40500.0
2010-12-09 09:35:00,50.67,50.81,50.6,50.74,86500.0,35.5581,35.6564,35.509,35.6073,86500.0
2010-12-09 09:40:00,50.74,50.75,50.61,50.67,36100.0,35.6073,35.6143,35.516,35.5581,36100.0
2010-12-09 09:45:00,50.68,50.72,50.56,50.6,45500.0,35.5652,35.5932,35.4809,35.509,45500.0
2010-12-09 09:50:00,50.61,50.72,50.6,50.67,53200.0,35.516,35.5932,35.509,35.5581,53200.0
2010-12-09 09:55:00,50.65,50.72,50.61,50.71,40400.0,35.5441,35.5932,35.516,35.5862,40400.0
2010-12-09 10:00:00,50.72,50.73,50.65,50.69,59000.0,35.5932,35.6002,35.5441,35.5722,59000.0
2010-12-09 10:05:00,50.69,50.78,50.66,50.69,48100.0,35.5722,35.6353,35.5511,35.5722,48100.0
2010-12-09 10:10:00,50.69,50.7,50.58,50.62,57600.0,35.5722,35.5792,35.495,35.5231,57600.0
2010-12-09 10:15:00,50.63,50.7,50.61,50.64,50700.0,35.5301,35.5792,35.516,35.5371,50700.0
2010-12-09 10:20:00,50.64,50.64,50.57,50.58,70300.0,35.5371,35.5371,35.488,35.495,70300.0
2010-12-09 10:25:00,50.57,50.6,50.53,50.58,59200.0,35.488,35.509,35.4599,35.495,59200.0
2010-12-09 10:30:00,50.59,50.61,50.56,50.6,87500.0,35.502,35.516,35.4809,35.509,87500.0
2010-12-09 10:35:00,50.6,50.6,50.52,50.53,41400.0,35.509,35.509,35.4529,35.4599,41400.0
2010-12-09 10:40:00,50.52,50.53,50.4,50.4,64100.0,35.4529,35.4599,35.3687,35.3687,64100.0
2010-12-09 10:45:00,50.4,50.47,50.38,50.38,32400.0,35.3687,35.4178,35.3546,35.3546,32400.0
2010-12-09 10:50:00,50.39,50.45,50.39,50.43,26900.0,35.3617,35.4038,35.3617,35.3897,26900.0
2010-12-09 10:55:00,50.43,50.43,50.35,50.36,40000.0,35.3897,35.3897,35.3336,35.3406,40000.0
2010-12-09 11:00:00,50.35,50.48,50.35,50.46,50200.0,35.3336,35.4248,35.3336,35.4108,50200.0
2010-12-09 11:05:00,50.46,50.53,50.43,50.47,38600.0,35.4108,35.4599,35.3897,35.4178,38600.0
2010-12-09 11:10:00,50.48,50.53,50.47,50.51,25500.0,35.4248,35.4599,35.4178,35.4459,25500.0
2010-12-09 11:15:00,50.51,50.51,50.46,50.46,14600.0,35.4459,35.4459,35.4108,35.4108,14600.0
2010-12-09 11:20:00,50.47,50.47,50.4,50.43,28600.0,35.4178,35.4178,35.3687,35.3897,28600.0
2010-12-09 11:25:00,50.42,50.46,50.4,50.4,29500.0,35.3827,35.4108,35.3687,35.3687,29500.0
2010-12-09 11:30:00,50.41,50.46,50.36,50.45,54600.0,35.3757,35.4108,35.3406,35.4038,54600.0
2010-12-09 11:35:00,50.44,50.51,50.43,50.5,19500.0,35.3967,35.4459,35.3897,35.4388,19500.0
2010-12-09 11:40:00,50.5,50.52,50.41,50.43,15200.0,35.4388,35.4529,35.3757,35.3897,15200.0
2010-12-09 11:45:00,50.43,50.43,50.36,50.36,13000.0,35.3897,35.3897,35.3406,35.3406,13000.0
2010-12-09 11:50:00,50.36,50.4,50.33,50.4,16800.0,35.3406,35.3687,35.3195,35.3687,16800.0
2010-12-09 11:55:00,50.41,50.47,50.37,50.45,11200.0,35.3757,35.4178,35.3476,35.4038,11200.0
2010-12-09 12:00:00,50.45,50.48,50.42,50.46,22400.0,35.4038,35.4248,35.3827,35.4108,22400.0
2010-12-09 12:05:00,50.45,50.47,50.45,50.46,19300.0,35.4038,35.4178,35.4038,35.4108,19300.0
2010-12-09 12:10:00,50.45,50.46,50.4,50.41,19800.0,35.4038,35.4108,35.3687,35.3757,19800.0
2010-12-09 12:15:00,50.41,50.43,50.4,50.43,9400.0,35.3757,35.3897,35.3687,35.3897,9400.0
2010-12-09 12:20:00,50.43,50.45,50.42,50.43,9200.0,35.3897,35.4038,35.3827,35.3897,9200.0
2010-12-09 12:25:00,50.43,50.45,50.42,50.45,11100.0,35.3897,35.4038,35.3827,35.4038,11100.0
2010-12-09 12:30:00,50.44,50.52,50.44,50.51,53500.0,35.3967,35.4529,35.3967,35.4459,53500.0
2010-12-09 12:35:00,50.5,50.51,50.49,50.51,19500.0,35.4388,35.4459,35.4318,35.4459,19500.0
2010-12-09 12:40:00,50.51,50.52,50.5,50.51,21600.0,35.4459,35.4529,35.4388,35.4459,21600.0
2010-12-09 12:45:00,50.51,50.51,50.5,50.51,28400.0,35.4459,35.4459,35.4388,35.4459,28400.0
2010-12-09 12:50:00,50.51,50.54,50.49,50.54,39200.0,35.4459,35.4669,35.4318,35.4669,39200.0
2010-12-09 12:55:00,50.53,50.54,50.49,50.52,23700.0,35.4599,35.4669,35.4318,35.4529,23700.0
2010-12-09 13:00:00,50.51,50.56,50.43,50.43,121500.0,35.4459,35.4809,35.3897,35.3897,121500.0
2010-12-09 13:05:00,50.44,50.47,50.43,50.47,30000.0,35.3967,35.4178,35.3897,35.4178,30000.0
2010-12-09 13:10:00,50.47,50.48,50.44,50.45,22200.0,35.4178,35.4248,35.3967,35.4038,22200.0
2010-12-09 13:15:00,50.46,50.48,50.42,50.42,31500.0,35.4108,35.4248,35.3827,35.3827,31500.0
2010-12-09 13:20:00,50.41,50.47,50.41,50.42,85600.0,35.3757,35.4178,35.3757,35.3827,85600.0
2010-12-09 13:25:00,50.42,50.45,50.42,50.45,32900.0,35.3827,35.4038,35.3827,35.4038,32900.0
2010-12-09 13:30:00,50.45,50.46,50.4,50.4,43900.0,35.4038,35.4108,35.3687,35.3687,43900.0
2010-12-09 13:35:00,50.4,50.4,50.38,50.39,38400.0,35.3687,35.3687,35.3546,35.3617,38400.0
2010-12-09 13:40:00,50.38,50.42,50.38,50.42,21700.0,35.3546,35.3827,35.3546,35.3827,21700.0
2010-12-09 13:45:00,50.41,50.47,50.41,50.41,23100.0,35.3757,35.4178,35.3757,35.3757,23100.0
2010-12-09 13:50:00,50.42,50.44,50.4,50.42,46400.0,35.3827,35.3967,35.3687,35.3827,46400.0
2010-12-09 13:55:00,50.41,50.42,50.39,50.41,36600.0,35.3757,35.3827,35.3617,35.3757,36600.0
2010-12-09 14:00:00,50.41,50.42,50.4,50.41,41000.0,35.3757,35.3827,35.3687,35.3757,41000.0
2010-12-09 14:05:00,50.41,50.41,50.34,50.39,19700.0,35.3757,35.3757,35.3266,35.3617,19700.0
2010-12-09 14:10:00,50.4,50.42,50.34,50.37,40700.0,35.3687,35.3827,35.3266,35.3476,40700.0
2010-12-09 14:15:00,50.37,50.42,50.34,50.4,31400.0,35.3476,35.3827,35.3266,35.3687,31400.0
2010-12-09 14:20:00,50.41,50.42,50.37,50.37,36600.0,35.3757,35.3827,35.3476,35.3476,36600.0
2010-12-09 14:25:00,50.37,50.37,50.35,50.37,35000.0,35.3476,35.3476,35.3336,35.3476,35000.0
2010-12-09 14:30:00,50.37,50.37,50.31,50.37,36700.0,35.3476,35.3476,35.3055,35.3476,36700.0
2010-12-09 14:35:00,50.36,50.37,50.33,50.37,32500.0,35.3406,35.3476,35.3195,35.3476,32500.0
2010-12-09 14:40:00,50.37,50.38,50.34,50.37,20600.0,35.3476,35.3546,35.3266,35.3476,20600.0
2010-12-09 14:45:00,50.36,50.37,50.33,50.34,27600.0,35.3406,35.3476,35.3195,35.3266,27600.0
2010-12-09 14:50:00,50.34,50.37,50.33,50.34,25400.0,35.3266,35.3476,35.3195,35.3266,25400.0
2010-12-09 14:55:00,50.34,50.34,50.29,50.3,58700.0,35.3266,35.3266,35.2915,35.2985,58700.0
2010-12-09 15:00:00,50.3,50.31,50.26,50.28,45100.0,35.2985,35.3055,35.2704,35.2845,45100.0
2010-12-09 15:05:00,50.28,50.3,50.26,50.26,57400.0,35.2845,35.2985,35.2704,35.2704,57400.0
2010-12-09 15:10:00,50.26,50.28,50.26,50.26,48200.0,35.2704,35.2845,35.2704,35.2704,48200.0
2010-12-09 15:15:00,50.27,50.35,50.23,50.35,47000.0,35.2774,35.3336,35.2494,35.3336,47000.0
2010-12-09 15:20:00,50.35,50.37,50.34,50.35,24600.0,35.3336,35.3476,35.3266,35.3336,24600.0
2010-12-09 15:25:00,50.35,50.36,50.34,50.35,22500.0,35.3336,35.3406,35.3266,35.3336,22500.0
2010-12-09 15:30:00,50.35,50.37,50.35,50.36,19000.0,35.3336,35.3476,35.3336,35.3406,19000.0
2010-12-09 15:35:00,50.36,50.38,50.35,50.37,73000.0,35.3406,35.3546,35.3336,35.3476,73000.0
2010-12-09 15:40:00,50.37,50.44,50.36,50.4,82300.0,35.3476,35.3967,35.3406,35.3687,82300.0
2010-12-09 15:45:00,50.41,50.47,50.39,50.46,92300.0,35.3757,35.4178,35.3617,35.4108,92300.0
2010-12-09 15:50:00,50.46,50.46,50.4,50.42,73500.0,35.4108,35.4108,35.3687,35.3827,73500.0
2010-12-09 15:55:00,50.43,50.47,50.41,50.47,94700.0,35.3897,35.4178,35.3757,35.4178,94700.0
2010-12-10 09:30:00,51.01,51.01,50.76,50.8,97000.0,35.7967,35.7967,35.6213,35.6494,97000.0
2010-12-10 09:35:00,50.8,50.86,50.75,50.76,40100.0,35.6494,35.6915,35.6143,35.6213,40100.0
2010-12-10 09:40:00,50.76,50.79,50.67,50.67,41900.0,35.6213,35.6424,35.5581,35.5581,41900.0
2010-12-10 09:45:00,50.66,50.74,50.63,50.66,30500.0,35.5511,35.6073,35.5301,35.5511,30500.0
2010-12-10 09:50:00,50.66,50.84,50.65,50.84,23600.0,35.5511,35.6774,35.5441,35.6774,23600.0
2010-12-10 09:55:00,50.84,50.88,50.63,50.65,27000.0,35.6774,35.7055,35.5301,35.5441,27000.0
2010-12-10 10:00:00,50.66,50.75,50.63,50.63,18100.0,35.5511,35.6143,35.5301,35.5301,18100.0
2010-12-10 10:05:00,50.61,50.68,50.6,50.68,22600.0,35.516,35.5652,35.509,35.5652,22600.0
2010-12-10 10:10:00,50.68,50.7,50.53,50.65,29100.0,35.5652,35.5792,35.4599,35.5441,29100.0
2010-12-10 10:15:00,50.65,50.69,50.57,50.69,14200.0,35.5441,35.5722,35.488,35.5722,14200.0
2010-12-10 10:20:00,50.67,50.71,50.64,50.65,19100.0,35.5581,35.5862,35.5371,35.5441,19100.0
2010-12-10 10:25:00,50.64,50.72,50.6,50.66,22100.0,35.5371,35.5932,35.509,35.5511,22100.0
2010-12-10 10:30:00,50.67,50.67,50.62,50.66,15200.0,35.5581,35.5581,35.5231,35.5511,15200.0
2010-12-10 10:35:00,50.65,50.65,50.59,50.6,16800.0,35.5441,35.5441,35.502,35.509,16800.0
2010-12-10 10:40:00,50.61,50.69,50.59,50.68,16600.0,35.516,35.5722,35.502,35.5652,16600.0
2010-12-10 10:45:00,50.66,50.79,50.65,50.76,63100.0,35.5511,35.6424,35.5441,35.6213,63100.0
2010-12-10 10:50:00,50.76,50.81,50.75,50.79,21700.0,35.6213,35.6564,35.6143,35.6424,21700.0
2010-12-10 10:55:00,50.79,50.81,50.75,50.79,20000.0,35.6424,35.6564,35.6143,35.6424,20000.0
2010-12-10 11:00:00,50.8,50.83,50.78,50.79,17100.0,35.6494,35.6704,35.6353,35.6424,17100.0
2010-12-10 11:05:00,50.79,50.87,50.78,50.83,21600.0,35.6424,35.6985,35.6353,35.6704,21600.0
2010-12-10 11:10:00,50.83,50.86,50.82,50.82,19700.0,35.6704,35.6915,35.6634,35.6634,19700.0
2010-12-10 11:15:00,50.83,50.84,50.8,50.81,10800.0,35.6704,35.6774,35.6494,35.6564,10800.0
2010-12-10 11:20:00,50.8,50.84,50.74,50.75,14700.0,35.6494,35.6774,35.6073,35.6143,14700.0
2010-12-10 11:25:00,50.75,50.78,50.74,50.76,11500.0,35.6143,35.6353,35.6073,35.6213,11500.0
2010-12-10 11:30:00,50.76,50.84,50.76,50.82,19700.0,35.6213,35.6774,35.6213,35.6634,19700.0
2010-12-10 11:35:00,50.82,50.82,50.76,50.76,14400.0,35.6634,35.6634,35.6213,35.6213,14400.0
2010-12-10 11:40:00,50.77,50.78,50.77,50.78,9300.0,35.6283,35.6353,35.6283,35.6353,9300.0
2010-12-10 11:45:00,50.77,50.84,50.77,50.84,14700.0,35.6283,35.6774,35.6283,35.6774,14700.0
2010-12-10 11:50:00,50.83,50.87,50.8,50.85,18200.0,35.6704,35.6985,35.6494,35.6845,18200.0
2010-12-10 11:55:00,50.85,51.0,50.85,50.97,24000.0,35.6845,35.7897,35.6845,35.7687,24000.0
2010-12-10 12:00:00,50.97,50.97,50.91,50.91,21300.0,35.7687,35.7687,35.7266,35.7266,21300.0
2010-12-10 12:05:00,50.91,50.97,50.91,50.95,17200.0,35.7266,35.7687,35.7266,35.7546,17200.0
2010-12-10 12:10:00,50.95,50.98,50.94,50.96,9800.0,35.7546,35.7757,35.7476,35.7617,9800.0
2010-12-10 12:15:00,50.94,50.94,50.91,50.91,8300.0,35.7476,35.7476,35.7266,35.7266,8300.0
2010-12-10 12:20:00,50.92,50.93,50.9,50.93,8100.0,35.7336,35.7406,35.7195,35.7406,8100.0
2010-12-10 12:25:00,50.93,50.99,50.92,50.97,10900.0,35.7406,35.7827,35.7336,35.7687,10900.0
2010-12-10 12:30:00,50.97,50.99,50.96,50.99,15000.0,35.7687,35.7827,35.7617,35.7827,15000.0
2010-12-10 12:35:00,50.99,50.99,50.98,50.99,6100.0,35.7827,35.7827,35.7757,35.7827,6100.0
2010-12-10 12:40:00,50.99,51.04,50.98,51.02,31200.0,35.7827,35.8178,35.7757,35.8038,31200.0
2010-12-10 12:45:00,51.02,51.1,51.0,51.08,20600.0,35.8038,35.8599,35.7897,35.8459,20600.0
2010-12-10 12:50:00,51.07,51.09,51.01,51.03,22300.0,35.8388,35.8529,35.7967,35.8108,22300.0
2010-12-10 12:55:00,51.04,51.07,51.01,51.02,14500.0,35.8178,35.8388,35.7967,35.8038,14500.0
2010-12-10 13:00:00,51.02,51.04,51.01,51.01,12000.0,35.8038,35.8178,35.7967,35.7967,12000.0
2010-12-10 13:05:00,51.01,51.01,50.94,50.97,22100.0,35.7967,35.7967,35.7476,35.7687,22100.0
2010-12-10 13:10:00,50.97,50.97,50.93,50.95,10000.0,35.7687,35.7687,35.7406,35.7546,10000.0
2010-12-10 13:15:00,50.96,51.04,50.96,51.02,18200.0,35.7617,35.8178,35.7617,35.8038,18200.0
2010-12-10 13:20:00,51.01,51.04,50.99,51.0,8200.0,35.7967,35.8178,35.7827,35.7897,8200.0
2010-12-10 13:25:00,51.0,51.0,50.94,50.94,7400.0,35.7897,35.7897,35.7476,35.7476,7400.0
2010-12-10 13:30:00,50.95,50.99,50.94,50.96,8100.0,35.7546,35.7827,35.7476,35.7617,8100.0
2010-12-10 13:35:00,50.96,50.99,50.95,50.98,8300.0,35.7617,35.7827,35.7546,35.7757,8300.0
2010-12-10 13:40:00,50.98,51.01,50.96,50.96,18600.0,35.7757,35.7967,35.7617,35.7617,18600.0
2010-12-10 13:45:00,50.97,51.04,50.97,51.04,16800.0,35.7687,35.8178,35.7687,35.8178,16800.0
2010-12-10 13:50:00,51.04,51.05,51.01,51.01,21400.0,35.8178,35.8248,35.7967,35.7967,21400.0
2010-12-10 13:55:00,51.01,51.02,50.97,50.98,42300.0,35.7967,35.8038,35.7687,35.7757,42300.0
2010-12-10 14:00:00,50.98,51.03,50.97,51.02,22100.0,35.7757,35.8108,35.7687,35.8038,22100.0
2010-12-10 14:05:00,51.02,51.05,51.01,51.04,36800.0,35.8038,35.8248,35.7967,35.8178,36800.0
2010-12-10 14:10:00,51.05,51.05,51.01,51.01,20800.0,35.8248,35.8248,35.7967,35.7967,20800.0
2010-12-10 14:15:00,51.02,51.05,51.01,51.05,10800.0,35.8038,35.8248,35.7967,35.8248,10800.0
2010-12-10 14:20:00,51.05,51.06,51.01,51.06,17700.0,35.8248,35.8318,35.7967,35.8318,17700.0
2010-12-10 14:25:00,51.06,51.07,50.98,50.98,16700.0,35.8318,35.8388,35.7757,35.7757,16700.0
2010-12-10 14:30:00,50.97,51.0,50.96,51.0,15800.0,35.7687,35.7897,35.7617,35.7897,15800.0
2010-12-10 14:35:00,51.0,51.04,51.0,51.04,22900.0,35.7897,35.8178,35.7897,35.8178,22900.0
2010-12-10 14:40:00,51.03,51.06,51.02,51.06,15300.0,35.8108,35.8318,35.8038,35.8318,15300.0
2010-12-10 14:45:00,51.05,51.06,50.99,51.04,29100.0,35.8248,35.8318,35.7827,35.8178,29100.0
2010-12-10 14:50:00,51.03,51.05,51.03,51.04,16800.0,35.8108,35.8248,35.8108,35.8178,16800.0
2010-12-10 14:55:00,51.04,51.06,51.02,51.03,17800.0,35.8178,35.8318,35.8038,35.8108,17800.0
2010-12-10 15:00:00,51.04,51.06,50.97,50.99,39200.0,35.8178,35.8318,35.7687,35.7827,39200.0
2010-12-10 15:05:00,50.99,51.0,50.94,50.95,45200.0,35.7827,35.7897,35.7476,35.7546,45200.0
2010-12-10 15:10:00,50.95,50.97,50.92,50.92,49500.0,35.7546,35.7687,35.7336,35.7336,49500.0
2010-12-10 15:15:00,50.92,50.95,50.9,50.94,60300.0,35.7336,35.7546,35.7195,35.7476,60300.0
2010-12-10 15:20:00,50.94,51.0,50.94,50.97,49600.0,35.7476,35.7897,35.7476,35.7687,49600.0
2010-12-10 15:25:00,50.97,51.0,50.94,51.0,52200.0,35.7687,35.7897,35.7476,35.7897,52200.0
2010-12-10 15:30:00,51.0,51.08,51.0,51.07,55400.0,35.7897,35.8459,35.7897,35.8388,55400.0
2010-12-10 15:35:00,51.08,51.1,51.01,51.1,56100.0,35.8459,35.8599,35.7967,35.8599,56100.0
2010-12-10 15:40:00,51.1,51.1,51.06,51.07,65100.0,35.8599,35.8599,35.8318,35.8388,65100.0
2010-12-10 15:45:00,51.07,51.09,51.0,51.03,76300.0,35.8388,35.8529,35.7897,35.8108,76300.0
2010-12-10 15:50:00,51.03,51.07,51.01,51.07,85200.0,35.8108,35.8388,35.7967,35.8388,85200.0
2010-12-10 15:55:00,51.08,51.08,51.02,51.02,103000.0,35.8459,35.8459,35.8038,35.8038,103000.0
2010-12-13 09:30:00,51.22,51.22,51.06,51.14,79600.0,35.9441,35.9441,35.8318,35.888,79600.0
2010-12-13 09:35:00,51.14,51.18,51.09,51.1,40600.0,35.888,35.916,35.8529,35.8599,40600.0
2010-12-13 09:40:00,51.1,51.14,51.04,51.06,33900.0,35.8599,35.888,35.8178,35.8318,33900.0
2010-12-13 09:45:00,51.07,51.11,51.02,51.08,46700.0,35.8388,35.8669,35.8038,35.8459,46700.0
2010-12-13 09:50:00,51.08,51.16,51.06,51.07,36400.0,35.8459,35.902,35.8318,35.8388,36400.0
2010-12-13 09:55:00,51.06,51.09,51.0,51.03,14300.0,35.8318,35.8529,35.7897,35.8108,14300.0
2010-12-13 10:00:00,51.03,51.13,51.03,51.11,17700.0,35.8108,35.881,35.8108,35.8669,17700.0
2010-12-13 10:05:00,51.12,51.17,51.12,51.15,18000.0,35.8739,35.909,35.8739,35.895,18000.0
2010-12-13 10:10:00,51.16,51.2,51.12,51.13,23100.0,35.902,35.9301,35.8739,35.881,23100.0
2010-12-13 10:15:00,51.13,51.2,51.12,51.19,13700.0,35.881,35.9301,35.8739,35.9231,13700.0
2010-12-13 10:20:00,51.2,51.2,51.16,51.2,27500.0,35.9301,35.9301,35.902,35.9301,27500.0
2010-12-13 10:25:00,51.19,51.19,51.13,51.15,25000.0,35.9231,35.9231,35.881,35.895,25000.0
2010-12-13 10:30:00,51.15,51.21,51.15,51.2,17400.0,35.895,35.9371,35.895,35.9301,17400.0
2010-12-13 10:35:00,51.19,51.2,51.14,51.14,18600.0,35.9231,35.9301,35.888,35.888,18600.0
2010-12-13 10:40:00,51.15,51.17,51.12,51.13,19900.0,35.895,35.909,35.8739,35.881,19900.0
2010-12-13 10:45:00,51.13,51.27,51.12,51.22,52200.0,35.881,35.9792,35.8739,35.9441,52200.0
2010-12-13 10:50:00,51.23,51.28,51.21,51.26,19200.0,35.9511,35.9862,35.9371,35.9722,19200.0
2010-12-13 10:55:00,51.26,51.31,51.23,51.3,25800.0,35.9722,36.0073,35.9511,36.0003,25800.0
2010-12-13 11:00:00,51.3,51.3,51.18,51.2,22900.0,36.0003,36.0003,35.916,35.9301,22900.0
2010-12-13 11:05:00,51.2,51.24,51.18,51.24,34100.0,35.9301,35.9581,35.916,35.9581,34100.0
2010-12-13 11:10:00,51.23,51.26,51.13,51.13,37200.0,35.9511,35.9722,35.881,35.881,37200.0
2010-12-13 11:15:00,51.14,51.2,51.12,51.18,18100.0,35.888,35.9301,35.8739,35.916,18100.0
2010-12-13 11:20:00,51.17,51.18,51.11,51.12,19900.0,35.909,35.916,35.8669,35.8739,19900.0
2010-12-13 11:25:00,51.12,51.15,51.1,51.1,30900.0,35.8739,35.895,35.8599,35.8599,30900.0
2010-12-13 11:30:00,51.1,51.15,51.08,51.08,22700.0,35.8599,35.895,35.8459,35.8459,22700.0
2010-12-13 11:35:00,51.08,51.08,51.03,51.05,22200.0,35.8459,35.8459,35.8108,35.8248,22200.0
2010-12-13 11:40:00,51.06,51.08,51.02,51.03,27800.0,35.8318,35.8459,35.8038,35.8108,27800.0
2010-12-13 11:45:00,51.03,51.07,51.03,51.06,20900.0,35.8108,35.8388,35.8108,35.8318,20900.0
2010-12-13 11:50:00,51.07,51.09,51.06,51.06,27800.0,35.8388,35.8529,35.8318,35.8318,27800.0
2010-12-13 11:55:00,51.06,51.07,51.02,51.02,34400.0,35.8318,35.8388,35.8038,35.8038,34400.0
2010-12-13 12:00:00,51.03,51.03,50.99,51.02,32100.0,35.8108,35.8108,35.7827,35.8038,32100.0
2010-12-13 12:05:00,51.01,51.02,50.93,50.95,27100.0,35.7967,35.8038,35.7406,35.7546,27100.0
2010-12-13 12:10:00,50.95,51.05,50.95,51.05,31500.0,35.7546,35.8248,35.7546,35.8248,31500.0
2010-12-13 12:15:00,51.04,51.12,51.04,51.1,36000.0,35.8178,35.8739,35.8178,35.8599,36000.0
2010-12-13 12:20:00,51.1,51.12,51.07,51.08,11500.0,35.8599,35.8739,35.8388,35.8459,11500.0
2010-12-13 12:25:00,51.08,51.09,51.06,51.06,9400.0,35.8459,35.8529,35.8318,35.8318,9400.0
2010-12-13 12:30:00,51.06,51.06,51.03,51.05,8000.0,35.8318,35.8318,35.8108,35.8248,8000.0
2010-12-13 12:35:00,51.05,51.11,51.05,51.08,9500.0,35.8248,35.8669,35.8248,35.8459,9500.0
2010-12-13 12:40:00,51.07,51.1,51.06,51.09,8700.0,35.8388,35.8599,35.8318,35.8529,8700.0
2010-12-13 12:45:00,51.09,51.1,51.02,51.04,16900.0,35.8529,35.8599,35.8038,35.8178,16900.0
2010-12-13 12:50:00,51.05,51.07,51.02,51.02,11900.0,35.8248,35.8388,35.8038,35.8038,11900.0
2010-12-13 12:55:00,51.02,51.02,51.01,51.02,15500.0,35.8038,35.8038,35.7967,35.8038,15500.0
2010-12-13 13:00:00,51.02,51.02,50.98,50.98,22400.0,35.8038,35.8038,35.7757,35.7757,22400.0
2010-12-13 13:05:00,50.98,51.0,50.98,50.99,26500.0,35.7757,35.7897,35.7757,35.7827,26500.0
2010-12-13 13:10:00,51.0,51.09,50.99,51.09,10600.0,35.7897,35.8529,35.7827,35.8529,10600.0
2010-12-13 13:15:00,51.09,51.13,51.09,51.13,14500.0,35.8529,35.881,35.8529,35.881,14500.0
2010-12-13 13:20:00,51.13,51.18,51.12,51.14,39300.0,35.881,35.916,35.8739,35.888,39300.0
2010-12-13 13:25:00,51.14,51.21,51.13,51.2,22200.0,35.888,35.9371,35.881,35.9301,22200.0
2010-12-13 13:30:00,51.2,51.22,51.19,51.19,17900.0,35.9301,35.9441,35.9231,35.9231,17900.0
2010-12-13 13:35:00,51.2,51.21,51.19,51.21,19100.0,35.9301,35.9371,35.9231,35.9371,19100.0
2010-12-13 13:40:00,51.22,51.23,51.19,51.19,10100.0,35.9441,35.9511,35.9231,35.9231,10100.0
2010-12-13 13:45:00,51.2,51.22,51.19,51.21,13200.0,35.9301,35.9441,35.9231,35.9371,13200.0
2010-12-13 13:50:00,51.2,51.24,51.2,51.23,17900.0,35.9301,35.9581,35.9301,35.9511,17900.0
2010-12-13 13:55:00,51.23,51.29,51.23,51.26,22100.0,35.9511,35.9932,35.9511,35.9722,22100.0
2010-12-13 14:00:00,51.24,51.29,51.24,51.29,22200.0,35.9581,35.9932,35.9581,35.9932,22200.0
2010-12-13 14:05:00,51.28,51.34,51.27,51.27,29500.0,35.9862,36.0283,35.9792,35.9792,29500.0
2010-12-13 14:10:00,51.27,51.28,51.22,51.26,21200.0,35.9792,35.9862,35.9441,35.9722,21200.0
2010-12-13 14:15:00,51.27,51.29,51.23,51.25,21100.0,35.9792,35.9932,35.9511,35.9652,21100.0
2010-12-13 14:20:00,51.25,51.27,51.24,51.26,13000.0,35.9652,35.9792,35.9581,35.9722,13000.0
2010-12-13 14:25:00,51.27,51.27,51.21,51.24,21300.0,35.9792,35.9792,35.9371,35.9581,21300.0
2010-12-13 14:30:00,51.23,51.28,51.22,51.28,23000.0,35.9511,35.9862,35.9441,35.9862,23000.0
2010-12-13 14:35:00,51.27,51.32,51.27,51.31,25500.0,35.9792,36.0143,35.9792,36.0073,25500.0
2010-12-13 14:40:00,51.31,51.31,51.27,51.28,25500.0,36.0073,36.0073,35.9792,35.9862,25500.0
2010-12-13 14:45:00,51.28,51.3,51.24,51.3,25600.0,35.9862,36.0003,35.9581,36.0003,25600.0
2010-12-13 14:50:00,51.3,51.3,51.21,51.22,20000.0,36.0003,36.0003,35.9371,35.9441,20000.0
2010-12-13 14:55:00,51.22,51.23,51.2,51.21,14100.0,35.9441,35.9511,35.9301,35.9371,14100.0
2010-12-13 15:00:00,51.21,51.22,51.2,51.2,18500.0,35.9371,35.9441,35.9301,35.9301,18500.0
2010-12-13 15:05:00,51.2,51.23,51.2,51.22,41800.0,35.9301,35.9511,35.9301,35.9441,41800.0
2010-12-13 15:10:00,51.22,51.24,51.22,51.23,37900.0,35.9441,35.9581,35.9441,35.9511,37900.0
2010-12-13 15:15:00,51.23,51.27,51.23,51.24,54300.0,35.9511,35.9792,35.9511,35.9581,54300.0
2010-12-13 15:20:00,51.24,51.25,51.22,51.24,36800.0,35.9581,35.9652,35.9441,35.9581,36800.0
2010-12-13 15:25:00,51.25,51.31,51.23,51.29,47100.0,35.9652,36.0073,35.9511,35.9932,47100.0
2010-12-13 15:30:00,51.29,51.31,51.29,51.29,95100.0,35.9932,36.0073,35.9932,35.9932,95100.0
2010-12-13 15:35:00,51.29,51.33,51.28,51.31,99400.0,35.9932,36.0213,35.9862,36.0073,99400.0
2010-12-13 15:40:00,51.3,51.31,51.22,51.22,86800.0,36.0003,36.0073,35.9441,35.9441,86800.0
2010-12-13 15:45:00,51.22,51.24,51.13,51.18,85000.0,35.9441,35.9581,35.881,35.916,85000.0
2010-12-13 15:50:00,51.18,51.23,51.16,51.18,67800.0,35.916,35.9511,35.902,35.916,67800.0
2010-12-13 15:55:00,51.18,51.2,51.15,51.18,121800.0,35.916,35.9301,35.895,35.916,121800.0
2010-12-14 09:30:00,51.28,51.31,51.19,51.24,54800.0,35.9862,36.0073,35.9231,35.9581,54800.0
2010-12-14 09:35:00,51.24,51.29,51.1,51.11,61900.0,35.9581,35.9932,35.8599,35.8669,61900.0
2010-12-14 09:40:00,51.12,51.24,51.08,51.19,44700.0,35.8739,35.9581,35.8459,35.9231,44700.0
2010-12-14 09:45:00,51.19,51.19,51.03,51.13,53400.0,35.9231,35.9231,35.8108,35.881,53400.0
2010-12-14 09:50:00,51.15,51.15,51.08,51.11,26900.0,35.895,35.895,35.8459,35.8669,26900.0
2010-12-14 09:55:00,51.1,51.24,51.1,51.19,15600.0,35.8599,35.9581,35.8599,35.9231,15600.0
2010-12-14 10:00:00,51.19,51.23,51.14,51.15,18000.0,35.9231,35.9511,35.888,35.895,18000.0
2010-12-14 10:05:00,51.14,51.21,51.09,51.16,32100.0,35.888,35.9371,35.8529,35.902,32100.0
2010-12-14 10:10:00,51.17,51.17,51.09,51.1,34000.0,35.909,35.909,35.8529,35.8599,34000.0
2010-12-14 10:15:00,51.1,51.17,51.09,51.17,31900.0,35.8599,35.909,35.8529,35.909,31900.0
2010-12-14 10:20:00,51.18,51.22,51.13,51.13,17700.0,35.916,35.9441,35.881,35.881,17700.0
2010-12-14 10:25:00,51.14,51.16,51.11,51.14,32000.0,35.888,35.902,35.8669,35.888,32000.0
2010-12-14 10:30:00,51.14,51.34,51.14,51.34,137000.0,35.888,36.0283,35.888,36.0283,137000.0
2010-12-14 10:35:00,51.33,51.46,51.33,51.44,48800.0,36.0213,36.1125,36.0213,36.0985,48800.0
2010-12-14 10:40:00,51.44,51.44,51.4,51.44,26700.0,36.0985,36.0985,36.0704,36.0985,26700.0
2010-12-14 10:45:00,51.44,51.54,51.44,51.53,80200.0,36.0985,36.1687,36.0985,36.1617,80200.0
2010-12-14 10:50:00,51.53,51.56,51.46,51.46,31000.0,36.1617,36.1827,36.1125,36.1125,31000.0
2010-12-14 10:55:00,51.46,51.53,51.44,51.45,63100.0,36.1125,36.1617,36.0985,36.1055,63100.0
2010-12-14 11:00:00,51.45,51.53,51.45,51.48,26700.0,36.1055,36.1617,36.1055,36.1266,26700.0
2010-12-14 11:05:00,51.49,51.51,51.44,51.48,31700.0,36.1336,36.1476,36.0985,36.1266,31700.0
2010-12-14 11:10:00,51.48,51.49,51.46,51.47,18100.0,36.1266,36.1336,36.1125,36.1196,18100.0
2010-12-14 11:15:00,51.47,51.51,51.47,51.49,20900.0,36.1196,36.1476,36.1196,36.1336,20900.0
2010-12-14 11:20:00,51.49,51.51,51.46,51.5,83100.0,36.1336,36.1476,36.1125,36.1406,83100.0
2010-12-14 11:25:00,51.49,51.58,51.49,51.58,24700.0,36.1336,36.1967,36.1336,36.1967,24700.0
2010-12-14 11:30:00,51.58,51.59,51.52,51.55,33100.0,36.1967,36.2038,36.1546,36.1757,33100.0
2010-12-14 11:35:00,51.56,51.59,51.51,51.58,17000.0,36.1827,36.2038,36.1476,36.1967,17000.0
2010-12-14 11:40:00,51.58,51.58,51.52,51.53,15200.0,36.1967,36.1967,36.1546,36.1617,15200.0
2010-12-14 11:45:00,51.52,51.53,51.47,51.51,22300.0,36.1546,36.1617,36.1196,36.1476,22300.0
2010-12-14 11:50:00,51.5,51.53,51.47,51.47,26200.0,36.1406,36.1617,36.1196,36.1196,26200.0
2010-12-14 11:55:00,51.46,51.47,51.44,51.44,9100.0,36.1125,36.1196,36.0985,36.0985,9100.0
2010-12-14 12:00:00,51.44,51.46,51.38,51.44,78000.0,36.0985,36.1125,36.0564,36.0985,78000.0
2010-12-14 12:05:00,51.45,51.45,51.41,51.42,18600.0,36.1055,36.1055,36.0774,36.0845,18600.0
2010-12-14 12:10:00,51.42,51.46,51.4,51.42,14700.0,36.0845,36.1125,36.0704,36.0845,14700.0
2010-12-14 12:15:00,51.42,51.47,51.41,51.41,25200.0,36.0845,36.1196,36.0774,36.0774,25200.0
2010-12-14 12:20:00,51.41,51.44,51.39,51.4,9200.0,36.0774,36.0985,36.0634,36.0704,9200.0
2010-12-14 12:25:00,51.4,51.43,51.36,51.4,25400.0,36.0704,36.0915,36.0424,36.0704,25400.0
2010-12-14 12:30:00,51.4,51.4,51.36,51.38,9800.0,36.0704,36.0704,36.0424,36.0564,9800.0
2010-12-14 12:35:00,51.37,51.43,51.37,51.38,16600.0,36.0494,36.0915,36.0494,36.0564,16600.0
2010-12-14 12:40:00,51.37,51.4,51.35,51.37,35600.0,36.0494,36.0704,36.0353,36.0494,35600.0
2010-12-14 12:45:00,51.37,51.44,51.37,51.4,17300.0,36.0494,36.0985,36.0494,36.0704,17300.0
2010-12-14 12:50:00,51.4,51.42,51.35,51.37,47900.0,36.0704,36.0845,36.0353,36.0494,47900.0
2010-12-14 12:55:00,51.38,51.42,51.35,51.4,25800.0,36.0564,36.0845,36.0353,36.0704,25800.0
2010-12-14 13:00:00,51.41,51.47,51.41,51.46,5500.0,36.0774,36.1196,36.0774,36.1125,5500.0
2010-12-14 13:05:00,51.47,51.5,51.47,51.48,9400.0,36.1196,36.1406,36.1196,36.1266,9400.0
2010-12-14 13:10:00,51.48,51.49,51.42,51.42,11400.0,36.1266,36.1336,36.0845,36.0845,11400.0
2010-12-14 13:15:00,51.42,51.43,51.41,51.41,7200.0,36.0845,36.0915,36.0774,36.0774,7200.0
2010-12-14 13:20:00,51.41,51.42,51.38,51.38,7500.0,36.0774,36.0845,36.0564,36.0564,7500.0
2010-12-14 13:25:00,51.37,51.38,51.35,51.37,18300.0,36.0494,36.0564,36.0353,36.0494,18300.0
2010-12-14 13:30:00,51.38,51.4,51.35,51.35,11200.0,36.0564,36.0704,36.0353,36.0353,11200.0
2010-12-14 13:35:00,51.37,51.38,51.33,51.35,32000.0,36.0494,36.0564,36.0213,36.0353,32000.0
2010-12-14 13:40:00,51.35,51.39,51.34,51.36,18300.0,36.0353,36.0634,36.0283,36.0424,18300.0
2010-12-14 13:45:00,51.36,51.36,51.33,51.36,13500.0,36.0424,36.0424,36.0213,36.0424,13500.0
2010-12-14 13:50:00,51.36,51.37,51.33,51.35,12500.0,36.0424,36.0494,36.0213,36.0353,12500.0
2010-12-14 13:55:00,51.34,51.37,51.32,51.33,19200.0,36.0283,36.0494,36.0143,36.0213,19200.0
2010-12-14 14:00:00,51.33,51.36,51.3,51.32,30200.0,36.0213,36.0424,36.0003,36.0143,30200.0
2010-12-14 14:05:00,51.32,51.34,51.3,51.32,40600.0,36.0143,36.0283,36.0003,36.0143,40600.0
2010-12-14 14:10:00,51.32,51.36,51.26,51.34,19900.0,36.0143,36.0424,35.9722,36.0283,19900.0
2010-12-14 14:15:00,51.33,51.43,51.28,51.4,22800.0,36.0213,36.0915,35.9862,36.0704,22800.0
2010-12-14 14:20:00,51.38,51.43,51.33,51.33,30000.0,36.0564,36.0915,36.0213,36.0213,30000.0
2010-12-14 14:25:00,51.32,51.38,51.31,51.38,34300.0,36.0143,36.0564,36.0073,36.0564,34300.0
2010-12-14 14:30:00,51.36,51.46,51.36,51.38,15600.0,36.0424,36.1125,36.0424,36.0564,15600.0
2010-12-14 14:35:00,51.38,51.44,51.33,51.34,53500.0,36.0564,36.0985,36.0213,36.0283,53500.0
2010-12-14 14:40:00,51.34,51.38,51.26,51.29,56200.0,36.0283,36.0564,35.9722,35.9932,56200.0
2010-12-14 14:45:00,51.29,51.33,51.27,51.3,97300.0,35.9932,36.0213,35.9792,36.0003,97300.0
2010-12-14 14:50:00,51.3,51.31,51.26,51.3,32900.0,36.0003,36.0073,35.9722,36.0003,32900.0
2010-12-14 14:55:00,51.31,51.35,51.28,51.35,60100.0,36.0073,36.0353,35.9862,36.0353,60100.0
2010-12-14 15:00:00,51.35,51.36,51.32,51.34,30200.0,36.0353,36.0424,36.0143,36.0283,30200.0
2010-12-14 15:05:00,51.34,51.39,51.32,51.34,26600.0,36.0283,36.0634,36.0143,36.0283,26600.0
2010-12-14 15:10:00,51.34,51.39,51.3,51.37,35400.0,36.0283,36.0634,36.0003,36.0494,35400.0
2010-12-14 15:15:00,51.36,51.37,51.29,51.3,37600.0,36.0424,36.0494,35.9932,36.0003,37600.0
2010-12-14 15:20:00,51.3,51.33,51.25,51.31,46200.0,36.0003,36.0213,35.9652,36.0073,46200.0
2010-12-14 15:25:00,51.31,51.31,51.25,51.27,68300.0,36.0073,36.0073,35.9652,35.9792,68300.0
2010-12-14 15:30:00,51.28,51.33,51.28,51.31,32100.0,35.9862,36.0213,35.9862,36.0073,32100.0
2010-12-14 15:35:00,51.31,51.32,51.21,51.25,92000.0,36.0073,36.0143,35.9371,35.9652,92000.0
2010-12-14 15:40:00,51.24,51.3,51.22,51.23,78300.0,35.9581,36.0003,35.9441,35.9511,78300.0
2010-12-14 15:45:00,51.23,51.34,51.23,51.31,97700.0,35.9511,36.0283,35.9511,36.0073,97700.0
2010-12-14 15:50:00,51.31,51.35,51.3,51.31,170500.0,36.0073,36.0353,36.0003,36.0073,170500.0
2010-12-14 15:55:00,51.31,51.42,51.31,51.39,208600.0,36.0073,36.0845,36.0073,36.0634,208600.0
2010-12-15 09:30:00,51.07,51.24,51.05,51.09,112100.0,35.8388,35.9581,35.8248,35.8529,112100.0
2010-12-15 09:35:00,51.1,51.32,51.09,51.16,76400.0,35.8599,36.0143,35.8529,35.902,76400.0
2010-12-15 09:40:00,51.16,51.19,51.05,51.19,57100.0,35.902,35.9231,35.8248,35.9231,57100.0
2010-12-15 09:45:00,51.19,51.21,51.02,51.03,48900.0,35.9231,35.9371,35.8038,35.8108,48900.0
2010-12-15 09:50:00,51.03,51.1,51.0,51.06,39400.0,35.8108,35.8599,35.7897,35.8318,39400.0
2010-12-15 09:55:00,51.05,51.21,51.05,51.21,34900.0,35.8248,35.9371,35.8248,35.9371,34900.0
2010-12-15 10:00:00,51.21,51.37,51.2,51.36,38500.0,35.9371,36.0494,35.9301,36.0424,38500.0
2010-12-15 10:05:00,51.36,51.41,51.32,51.38,48600.0,36.0424,36.0774,36.0143,36.0564,48600.0
2010-12-15 10:10:00,51.37,51.38,51.31,51.33,26600.0,36.0494,36.0564,36.0073,36.0213,26600.0
2010-12-15 10:15:00,51.33,51.34,51.26,51.29,22000.0,36.0213,36.0283,35.9722,35.9932,22000.0
2010-12-15 10:20:00,51.29,51.29,51.21,51.25,29800.0,35.9932,35.9932,35.9371,35.9652,29800.0
2010-12-15 10:25:00,51.25,51.25,51.2,51.25,34400.0,35.9652,35.9652,35.9301,35.9652,34400.0
2010-12-15 10:30:00,51.25,51.32,51.25,51.28,27200.0,35.9652,36.0143,35.9652,35.9862,27200.0
2010-12-15 10:35:00,51.28,51.4,51.28,51.38,33400.0,35.9862,36.0704,35.9862,36.0564,33400.0
2010-12-15 10:40:00,51.38,51.38,51.28,51.3,30500.0,36.0564,36.0564,35.9862,36.0003,30500.0
2010-12-15 10:45:00,51.31,51.35,51.28,51.34,23400.0,36.0073,36.0353,35.9862,36.0283,23400.0
2010-12-15 10:50:00,51.35,51.38,51.31,51.31,17000.0,36.0353,36.0564,36.0073,36.0073,17000.0
2010-12-15 10:55:00,51.31,51.32,51.26,51.26,23400.0,36.0073,36.0143,35.9722,35.9722,23400.0
2010-12-15 11:00:00,51.27,51.37,51.27,51.34,50000.0,35.9792,36.0494,35.9792,36.0283,50000.0
2010-12-15 11:05:00,51.33,51.34,51.26,51.27,29200.0,36.0213,36.0283,35.9722,35.9792,29200.0
2010-12-15 11:10:00,51.28,51.33,51.27,51.31,33100.0,35.9862,36.0213,35.9792,36.0073,33100.0
2010-12-15 11:15:00,51.31,51.33,51.3,51.31,55100.0,36.0073,36.0213,36.0003,36.0073,55100.0
2010-12-15 11:20:00,51.32,51.32,51.24,51.3,43100.0,36.0143,36.0143,35.9581,36.0003,43100.0
2010-12-15 11:25:00,51.3,51.32,51.3,51.32,14700.0,36.0003,36.0143,36.0003,36.0143,14700.0
2010-12-15 11:30:00,51.32,51.33,51.23,51.23,20400.0,36.0143,36.0213,35.9511,35.9511,20400.0
2010-12-15 11:35:00,51.23,51.25,51.21,51.22,32800.0,35.9511,35.9652,35.9371,35.9441,32800.0
2010-12-15 11:40:00,51.22,51.22,51.19,51.2,21100.0,35.9441,35.9441,35.9231,35.9301,21100.0
2010-12-15 11:45:00,51.2,51.21,51.17,51.19,18500.0,35.9301,35.9371,35.909,35.9231,18500.0
2010-12-15 11:50:00,51.18,51.19,51.15,51.16,27700.0,35.916,35.9231,35.895,35.902,27700.0
2010-12-15 11:55:00,51.17,51.17,51.12,51.12,18200.0,35.909,35.909,35.8739,35.8739,18200.0
2010-12-15 12:00:00,51.13,51.15,51.1,51.1,22000.0,35.881,35.895,35.8599,35.8599,22000.0
2010-12-15 12:05:00,51.11,51.14,51.09,51.14,34600.0,35.8669,35.888,35.8529,35.888,34600.0
2010-12-15 12:10:00,51.12,51.12,51.05,51.07,23000.0,35.8739,35.8739,35.8248,35.8388,23000.0
2010-12-15 12:15:00,51.07,51.12,51.07,51.11,9300.0,35.8388,35.8739,35.8388,35.8669,9300.0
2010-12-15 12:20:00,51.11,51.18,51.11,51.17,16200.0,35.8669,35.916,35.8669,35.909,16200.0
2010-12-15 12:25:00,51.17,51.22,51.17,51.2,20700.0,35.909,35.9441,35.909,35.9301,20700.0
2010-12-15 12:30:00,51.19,51.2,51.16,51.16,12600.0,35.9231,35.9301,35.902,35.902,12600.0
2010-12-15 12:35:00,51.17,51.18,51.15,51.16,13900.0,35.909,35.916,35.895,35.902,13900.0
2010-12-15 12:40:00,51.16,51.17,51.15,51.16,15500.0,35.902,35.909,35.895,35.902,15500.0
2010-12-15 12:45:00,51.17,51.17,51.09,51.16,23500.0,35.909,35.909,35.8529,35.902,23500.0
2010-12-15 12:50:00,51.15,51.15,51.04,51.04,13300.0,35.895,35.895,35.8178,35.8178,13300.0
2010-12-15 12:55:00,51.04,51.1,51.04,51.1,11000.0,35.8178,35.8599,35.8178,35.8599,11000.0
2010-12-15 13:00:00,51.1,51.13,51.05,51.05,14600.0,35.8599,35.881,35.8248,35.8248,14600.0
2010-12-15 13:05:00,51.04,51.08,51.03,51.08,12900.0,35.8178,35.8459,35.8108,35.8459,12900.0
2010-12-15 13:10:00,51.07,51.09,51.04,51.04,13600.0,35.8388,35.8529,35.8178,35.8178,13600.0
2010-12-15 13:15:00,51.04,51.1,51.02,51.08,17200.0,35.8178,35.8599,35.8038,35.8459,17200.0
2010-12-15 13:20:00,51.07,51.07,51.02,51.05,10700.0,35.8388,35.8388,35.8038,35.8248,10700.0
2010-12-15 13:25:00,51.05,51.1,51.02,51.09,20900.0,35.8248,35.8599,35.8038,35.8529,20900.0
2010-12-15 13:30:00,51.09,51.13,51.08,51.13,17800.0,35.8529,35.881,35.8459,35.881,17800.0
2010-12-15 13:35:00,51.12,51.16,51.11,51.15,24800.0,35.8739,35.902,35.8669,35.895,24800.0
2010-12-15 13:40:00,51.16,51.18,51.13,51.15,15100.0,35.902,35.916,35.881,35.895,15100.0
2010-12-15 13:45:00,51.16,51.18,51.15,51.16,13200.0,35.902,35.916,35.895,35.902,13200.0
2010-12-15 13:50:00,51.16,51.2,51.14,51.19,33200.0,35.902,35.9301,35.888,35.9231,33200.0
2010-12-15 13:55:00,51.18,51.25,51.18,51.22,16600.0,35.916,35.9652,35.916,35.9441,16600.0
2010-12-15 14:00:00,51.21,51.22,51.18,51.18,14900.0,35.9371,35.9441,35.916,35.916,14900.0
2010-12-15 14:05:00,51.19,51.2,51.16,51.18,23000.0,35.9231,35.9301,35.902,35.916,23000.0
2010-12-15 14:10:00,51.18,51.18,51.12,51.13,17300.0,35.916,35.916,35.8739,35.881,17300.0
2010-12-15 14:15:00,51.12,51.13,51.09,51.11,18200.0,35.8739,35.881,35.8529,35.8669,18200.0
2010-12-15 14:20:00,51.11,51.11,51.03,51.03,19000.0,35.8669,35.8669,35.8108,35.8108,19000.0
2010-12-15 14:25:00,51.02,51.02,50.96,50.96,20700.0,35.8038,35.8038,35.7617,35.7617,20700.0
2010-12-15 14:30:00,50.96,50.99,50.86,50.99,51200.0,35.7617,35.7827,35.6915,35.7827,51200.0
2010-12-15 14:35:00,50.99,51.0,50.93,50.94,39500.0,35.7827,35.7897,35.7406,35.7476,39500.0
2010-12-15 14:40:00,50.94,50.95,50.87,50.87,46700.0,35.7476,35.7546,35.6985,35.6985,46700.0
2010-12-15 14:45:00,50.88,50.92,50.86,50.86,42500.0,35.7055,35.7336,35.6915,35.6915,42500.0
2010-12-15 14:50:00,50.87,50.87,50.8,50.85,35400.0,35.6985,35.6985,35.6494,35.6845,35400.0
2010-12-15 14:55:00,50.86,50.9,50.8,50.89,47600.0,35.6915,35.7195,35.6494,35.7125,47600.0
2010-12-15 15:00:00,50.89,51.01,50.87,50.99,38200.0,35.7125,35.7967,35.6985,35.7827,38200.0
2010-12-15 15:05:00,50.99,51.0,50.96,50.98,21500.0,35.7827,35.7897,35.7617,35.7757,21500.0
2010-12-15 15:10:00,50.98,51.01,50.96,50.98,25500.0,35.7757,35.7967,35.7617,35.7757,25500.0
2010-12-15 15:15:00,50.98,51.04,50.97,50.98,76300.0,35.7757,35.8178,35.7687,35.7757,76300.0
2010-12-15 15:20:00,50.97,51.06,50.93,51.05,48300.0,35.7687,35.8318,35.7406,35.8248,48300.0
2010-12-15 15:25:00,51.06,51.16,51.06,51.1,50100.0,35.8318,35.902,35.8318,35.8599,50100.0
2010-12-15 15:30:00,51.09,51.09,51.01,51.05,35800.0,35.8529,35.8529,35.7967,35.8248,35800.0
2010-12-15 15:35:00,51.06,51.14,51.05,51.1,32000.0,35.8318,35.888,35.8248,35.8599,32000.0
2010-12-15 15:40:00,51.1,51.11,51.04,51.04,32200.0,35.8599,35.8669,35.8178,35.8178,32200.0
2010-12-15 15:45:00,51.04,51.04,50.9,50.91,139300.0,35.8178,35.8178,35.7195,35.7266,139300.0
2010-12-15 15:50:00,50.92,50.93,50.83,50.88,69200.0,35.7336,35.7406,35.6704,35.7055,69200.0
2010-12-15 15:55:00,50.87,50.92,50.82,50.9,122200.0,35.6985,35.7336,35.6634,35.7195,122200.0
2010-12-16 09:30:00,50.94,50.99,50.82,50.89,40300.0,35.7476,35.7827,35.6634,35.7125,40300.0
2010-12-16 09:35:00,50.89,51.04,50.81,51.01,40600.0,35.7125,35.8178,35.6564,35.7967,40600.0
2010-12-16 09:40:00,51.02,51.07,51.0,51.0,16600.0,35.8038,35.8388,35.7897,35.7897,16600.0
2010-12-16 09:45:00,51.0,51.07,50.97,51.02,26300.0,35.7897,35.8388,35.7687,35.8038,26300.0
2010-12-16 09:50:00,51.03,51.07,50.89,50.95,16800.0,35.8108,35.8388,35.7125,35.7546,16800.0
2010-12-16 09:55:00,50.96,50.98,50.75,50.75,24400.0,35.7617,35.7757,35.6143,35.6143,24400.0
2010-12-16 10:00:00,50.76,50.96,50.75,50.95,53500.0,35.6213,35.7617,35.6143,35.7546,53500.0
2010-12-16 10:05:00,50.95,50.98,50.89,50.96,16900.0,35.7546,35.7757,35.7125,35.7617,16900.0
2010-12-16 10:10:00,50.95,50.97,50.89,50.97,13800.0,35.7546,35.7687,35.7125,35.7687,13800.0
2010-12-16 10:15:00,50.97,51.07,50.92,51.01,17400.0,35.7687,35.8388,35.7336,35.7967,17400.0
2010-12-16 10:20:00,51.02,51.14,51.02,51.12,9800.0,35.8038,35.888,35.8038,35.8739,9800.0
2010-12-16 10:25:00,51.1,51.1,51.0,51.02,12900.0,35.8599,35.8599,35.7897,35.8038,12900.0
2010-12-16 10:30:00,51.01,51.02,50.96,50.96,11800.0,35.7967,35.8038,35.7617,35.7617,11800.0
2010-12-16 10:35:00,50.96,51.04,50.93,51.03,13200.0,35.7617,35.8178,35.7406,35.8108,13200.0
2010-12-16 10:40:00,51.03,51.11,51.03,51.11,20700.0,35.8108,35.8669,35.8108,35.8669,20700.0
2010-12-16 10:45:00,51.11,51.15,51.09,51.12,25100.0,35.8669,35.895,35.8529,35.8739,25100.0
2010-12-16 10:50:00,51.13,51.14,51.03,51.05,15800.0,35.881,35.888,35.8108,35.8248,15800.0
2010-12-16 10:55:00,51.06,51.17,51.05,51.17,16400.0,35.8318,35.909,35.8248,35.909,16400.0
2010-12-16 11:00:00,51.16,51.19,51.1,51.11,18100.0,35.902,35.9231,35.8599,35.8669,18100.0
2010-12-16 11:05:00,51.12,51.19,51.11,51.19,13000.0,35.8739,35.9231,35.8669,35.9231,13000.0
2010-12-16 11:10:00,51.19,51.34,51.19,51.32,32400.0,35.9231,36.0283,35.9231,36.0143,32400.0
2010-12-16 11:15:00,51.32,51.42,51.32,51.35,25700.0,36.0143,36.0845,36.0143,36.0353,25700.0
2010-12-16 11:20:00,51.36,51.37,51.32,51.34,13600.0,36.0424,36.0494,36.0143,36.0283,13600.0
2010-12-16 11:25:00,51.35,51.44,51.35,51.41,18400.0,36.0353,36.0985,36.0353,36.0774,18400.0
2010-12-16 11:30:00,51.41,51.42,51.36,51.39,15600.0,36.0774,36.0845,36.0424,36.0634,15600.0
2010-12-16 11:35:00,51.38,51.42,51.38,51.42,12300.0,36.0564,36.0845,36.0564,36.0845,12300.0
2010-12-16 11:40:00,51.42,51.49,51.4,51.47,19900.0,36.0845,36.1336,36.0704,36.1196,19900.0
2010-12-16 11:45:00,51.49,51.49,51.39,51.41,14400.0,36.1336,36.1336,36.0634,36.0774,14400.0
2010-12-16 11:50:00,51.41,51.45,51.39,51.42,17300.0,36.0774,36.1055,36.0634,36.0845,17300.0
2010-12-16 11:55:00,51.43,51.49,51.39,51.39,36700.0,36.0915,36.1336,36.0634,36.0634,36700.0
2010-12-16 12:00:00,51.4,51.44,51.38,51.4,20300.0,36.0704,36.0985,36.0564,36.0704,20300.0
2010-12-16 12:05:00,51.39,51.47,51.34,51.46,37500.0,36.0634,36.1196,36.0283,36.1125,37500.0
2010-12-16 12:10:00,51.47,51.47,51.34,51.35,19700.0,36.1196,36.1196,36.0283,36.0353,19700.0
2010-12-16 12:15:00,51.33,51.34,51.28,51.29,15400.0,36.0213,36.0283,35.9862,35.9932,15400.0
2010-12-16 12:20:00,51.29,51.37,51.29,51.35,12300.0,35.9932,36.0494,35.9932,36.0353,12300.0
2010-12-16 12:25:00,51.35,51.36,51.32,51.36,19300.0,36.0353,36.0424,36.0143,36.0424,19300.0
2010-12-16 12:30:00,51.36,51.43,51.35,51.43,14900.0,36.0424,36.0915,36.0353,36.0915,14900.0
2010-12-16 12:35:00,51.42,51.5,51.42,51.45,28600.0,36.0845,36.1406,36.0845,36.1055,28600.0
2010-12-16 12:40:00,51.45,51.5,51.41,51.5,40900.0,36.1055,36.1406,36.0774,36.1406,40900.0
2010-12-16 12:45:00,51.5,51.54,51.49,51.54,20600.0,36.1406,36.1687,36.1336,36.1687,20600.0
2010-12-16 12:50:00,51.54,51.6,51.53,51.59,17700.0,36.1687,36.2108,36.1617,36.2038,17700.0
2010-12-16 12:55:00,51.59,51.6,51.51,51.51,15700.0,36.2038,36.2108,36.1476,36.1476,15700.0
2010-12-16 13:00:00,51.51,51.52,51.48,51.49,8800.0,36.1476,36.1546,36.1266,36.1336,8800.0
2010-12-16 13:05:00,51.49,51.52,51.47,51.48,9600.0,36.1336,36.1546,36.1196,36.1266,9600.0
2010-12-16 13:10:00,51.49,51.55,51.49,51.54,16100.0,36.1336,36.1757,36.1336,36.1687,16100.0
2010-12-16 13:15:00,51.53,51.54,51.45,51.47,10800.0,36.1617,36.1687,36.1055,36.1196,10800.0
2010-12-16 13:20:00,51.46,51.48,51.41,51.45,10200.0,36.1125,36.1266,36.0774,36.1055,10200.0
2010-12-16 13:25:00,51.45,51.46,51.43,51.44,8600.0,36.1055,36.1125,36.0915,36.0985,8600.0
2010-12-16 13:30:00,51.43,51.46,51.38,51.39,15800.0,36.0915,36.1125,36.0564,36.0634,15800.0
2010-12-16 13:35:00,51.38,51.45,51.37,51.45,16800.0,36.0564,36.1055,36.0494,36.1055,16800.0
2010-12-16 13:40:00,51.44,51.48,51.42,51.43,12000.0,36.0985,36.1266,36.0845,36.0915,12000.0
2010-12-16 13:45:00,51.44,51.5,51.39,51.5,11200.0,36.0985,36.1406,36.0634,36.1406,11200.0
2010-12-16 13:50:00,51.49,51.5,51.43,51.5,10000.0,36.1336,36.1406,36.0915,36.1406,10000.0
2010-12-16 13:55:00,51.5,51.51,51.41,51.41,33000.0,36.1406,36.1476,36.0774,36.0774,33000.0
2010-12-16 14:00:00,51.42,51.48,51.41,51.45,36400.0,36.0845,36.1266,36.0774,36.1055,36400.0
2010-12-16 14:05:00,51.46,51.51,51.46,51.51,13900.0,36.1125,36.1476,36.1125,36.1476,13900.0
2010-12-16 14:10:00,51.51,51.51,51.44,51.48,23900.0,36.1476,36.1476,36.0985,36.1266,23900.0
2010-12-16 14:15:00,51.47,51.49,51.44,51.44,15600.0,36.1196,36.1336,36.0985,36.0985,15600.0
2010-12-16 14:20:00,51.45,51.49,51.44,51.47,32400.0,36.1055,36.1336,36.0985,36.1196,32400.0
2010-12-16 14:25:00,51.47,51.49,51.44,51.47,22200.0,36.1196,36.1336,36.0985,36.1196,22200.0
2010-12-16 14:30:00,51.46,51.47,51.4,51.41,45300.0,36.1125,36.1196,36.0704,36.0774,45300.0
2010-12-16 14:35:00,51.41,51.47,51.39,51.44,35700.0,36.0774,36.1196,36.0634,36.0985,35700.0
2010-12-16 14:40:00,51.45,51.46,51.41,51.43,25100.0,36.1055,36.1125,36.0774,36.0915,25100.0
2010-12-16 14:45:00,51.43,51.43,51.38,51.41,39600.0,36.0915,36.0915,36.0564,36.0774,39600.0
2010-12-16 14:50:00,51.4,51.4,51.35,51.37,29300.0,36.0704,36.0704,36.0353,36.0494,29300.0
2010-12-16 14:55:00,51.35,51.37,51.33,51.36,29500.0,36.0353,36.0494,36.0213,36.0424,29500.0
2010-12-16 15:00:00,51.36,51.45,51.35,51.4,50400.0,36.0424,36.1055,36.0353,36.0704,50400.0
2010-12-16 15:05:00,51.39,51.48,51.39,51.48,25700.0,36.0634,36.1266,36.0634,36.1266,25700.0
2010-12-16 15:10:00,51.49,51.5,51.44,51.44,35900.0,36.1336,36.1406,36.0985,36.0985,35900.0
2010-12-16 15:15:00,51.44,51.49,51.41,51.41,47200.0,36.0985,36.1336,36.0774,36.0774,47200.0
2010-12-16 15:20:00,51.42,51.43,51.34,51.34,45800.0,36.0845,36.0915,36.0283,36.0283,45800.0
2010-12-16 15:25:00,51.34,51.42,51.34,51.42,44700.0,36.0283,36.0845,36.0283,36.0845,44700.0
2010-12-16 15:30:00,51.42,51.5,51.42,51.5,43100.0,36.0845,36.1406,36.0845,36.1406,43100.0
2010-12-16 15:35:00,51.5,51.58,51.5,51.55,54400.0,36.1406,36.1967,36.1406,36.1757,54400.0
2010-12-16 15:40:00,51.56,51.56,51.51,51.55,50300.0,36.1827,36.1827,36.1476,36.1757,50300.0
2010-12-16 15:45:00,51.55,51.56,51.52,51.53,48900.0,36.1757,36.1827,36.1546,36.1617,48900.0
2010-12-16 15:50:00,51.53,51.62,51.52,51.62,64500.0,36.1617,36.2248,36.1546,36.2248,64500.0
2010-12-16 15:55:00,51.61,51.67,51.61,51.66,136900.0,36.2178,36.2599,36.2178,36.2529,136900.0
2010-12-17 09:30:00,51.67,51.69,51.63,51.65,528800.0,36.2599,36.2739,36.2318,36.2459,528800.0
2010-12-17 09:35:00,51.66,51.95,51.64,51.94,90700.0,36.2529,36.4564,36.2388,36.4494,90700.0
2010-12-17 09:40:00,51.94,51.97,51.7,51.7,52100.0,36.4494,36.4704,36.281,36.281,52100.0
2010-12-17 09:45:00,51.7,51.81,51.7,51.74,38500.0,36.281,36.3581,36.281,36.309,38500.0
2010-12-17 09:50:00,51.74,51.76,51.67,51.67,29700.0,36.309,36.3231,36.2599,36.2599,29700.0
2010-12-17 09:55:00,51.68,51.78,51.66,51.78,36600.0,36.2669,36.3371,36.2529,36.3371,36600.0
2010-12-17 10:00:00,51.78,51.9,51.78,51.87,57300.0,36.3371,36.4213,36.3371,36.4003,57300.0
2010-12-17 10:05:00,51.86,51.99,51.84,51.93,95400.0,36.3932,36.4845,36.3792,36.4424,95400.0
2010-12-17 10:10:00,51.93,51.99,51.92,51.99,43100.0,36.4424,36.4845,36.4353,36.4845,43100.0
2010-12-17 10:15:00,51.99,52.14,51.98,52.04,201200.0,36.4845,36.5897,36.4774,36.5196,201200.0
2010-12-17 10:20:00,52.05,52.05,52.02,52.03,36000.0,36.5266,36.5266,36.5055,36.5125,36000.0
2010-12-17 10:25:00,52.03,52.08,51.95,51.97,53800.0,36.5125,36.5476,36.4564,36.4704,53800.0
2010-12-17 10:30:00,51.97,51.99,51.91,51.92,50800.0,36.4704,36.4845,36.4283,36.4353,50800.0
2010-12-17 10:35:00,51.92,51.97,51.88,51.96,47600.0,36.4353,36.4704,36.4073,36.4634,47600.0
2010-12-17 10:40:00,51.97,51.97,51.89,51.9,40100.0,36.4704,36.4704,36.4143,36.4213,40100.0
2010-12-17 10:45:00,51.89,51.9,51.82,51.85,46000.0,36.4143,36.4213,36.3652,36.3862,46000.0
2010-12-17 10:50:00,51.85,51.88,51.83,51.84,72000.0,36.3862,36.4073,36.3722,36.3792,72000.0
2010-12-17 10:55:00,51.84,51.87,51.83,51.87,35700.0,36.3792,36.4003,36.3722,36.4003,35700.0
2010-12-17 11:00:00,51.86,51.86,51.8,51.8,38100.0,36.3932,36.3932,36.3511,36.3511,38100.0
2010-12-17 11:05:00,51.8,51.86,51.8,51.83,46400.0,36.3511,36.3932,36.3511,36.3722,46400.0
2010-12-17 11:10:00,51.83,51.87,51.83,51.84,26900.0,36.3722,36.4003,36.3722,36.3792,26900.0
2010-12-17 11:15:00,51.83,51.85,51.82,51.83,33700.0,36.3722,36.3862,36.3652,36.3722,33700.0
2010-12-17 11:20:00,51.83,51.87,51.83,51.86,34200.0,36.3722,36.4003,36.3722,36.3932,34200.0
2010-12-17 11:25:00,51.86,51.92,51.84,51.9,39400.0,36.3932,36.4353,36.3792,36.4213,39400.0
2010-12-17 11:30:00,51.9,51.98,51.9,51.98,34600.0,36.4213,36.4774,36.4213,36.4774,34600.0
2010-12-17 11:35:00,51.98,52.08,51.96,52.08,45500.0,36.4774,36.5476,36.4634,36.5476,45500.0
2010-12-17 11:40:00,52.07,52.08,51.96,51.96,22100.0,36.5406,36.5476,36.4634,36.4634,22100.0
2010-12-17 11:45:00,51.96,51.96,51.85,51.9,22600.0,36.4634,36.4634,36.3862,36.4213,22600.0
2010-12-17 11:50:00,51.89,51.91,51.87,51.91,15800.0,36.4143,36.4283,36.4003,36.4283,15800.0
2010-12-17 11:55:00,51.9,51.92,51.89,51.9,25100.0,36.4213,36.4353,36.4143,36.4213,25100.0
2010-12-17 12:00:00,51.9,51.9,51.79,51.81,24400.0,36.4213,36.4213,36.3441,36.3581,24400.0
2010-12-17 12:05:00,51.81,51.82,51.73,51.74,53100.0,36.3581,36.3652,36.302,36.309,53100.0
2010-12-17 12:10:00,51.74,51.74,51.65,51.65,61100.0,36.309,36.309,36.2459,36.2459,61100.0
2010-12-17 12:15:00,51.65,51.73,51.63,51.63,82600.0,36.2459,36.302,36.2318,36.2318,82600.0
2010-12-17 12:20:00,51.64,51.7,51.62,51.69,26300.0,36.2388,36.281,36.2248,36.2739,26300.0
2010-12-17 12:25:00,51.7,51.72,51.67,51.67,26400.0,36.281,36.295,36.2599,36.2599,26400.0
2010-12-17 12:30:00,51.67,51.71,51.67,51.71,32700.0,36.2599,36.288,36.2599,36.288,32700.0
2010-12-17 12:35:00,51.72,51.77,51.71,51.75,13200.0,36.295,36.3301,36.288,36.316,13200.0
2010-12-17 12:40:00,51.75,51.8,51.75,51.78,13600.0,36.316,36.3511,36.316,36.3371,13600.0
2010-12-17 12:45:00,51.77,51.81,51.76,51.81,25600.0,36.3301,36.3581,36.3231,36.3581,25600.0
2010-12-17 12:50:00,51.81,51.9,51.81,51.9,57500.0,36.3581,36.4213,36.3581,36.4213,57500.0
2010-12-17 12:55:00,51.9,51.98,51.9,51.98,47300.0,36.4213,36.4774,36.4213,36.4774,47300.0
2010-12-17 13:00:00,51.98,52.03,51.97,52.02,53400.0,36.4774,36.5125,36.4704,36.5055,53400.0
2010-12-17 13:05:00,52.02,52.08,52.02,52.06,43900.0,36.5055,36.5476,36.5055,36.5336,43900.0
2010-12-17 13:10:00,52.07,52.1,52.05,52.09,20600.0,36.5406,36.5617,36.5266,36.5546,20600.0
2010-12-17 13:15:00,52.08,52.13,52.07,52.13,25700.0,36.5476,36.5827,36.5406,36.5827,25700.0
2010-12-17 13:20:00,52.13,52.16,52.11,52.15,32600.0,36.5827,36.6038,36.5687,36.5967,32600.0
2010-12-17 13:25:00,52.15,52.17,52.1,52.11,36700.0,36.5967,36.6108,36.5617,36.5687,36700.0
2010-12-17 13:30:00,52.11,52.13,52.1,52.13,12300.0,36.5687,36.5827,36.5617,36.5827,12300.0
2010-12-17 13:35:00,52.15,52.2,52.15,52.2,51700.0,36.5967,36.6318,36.5967,36.6318,51700.0
2010-12-17 13:40:00,52.2,52.2,52.09,52.09,17900.0,36.6318,36.6318,36.5546,36.5546,17900.0
2010-12-17 13:45:00,52.1,52.14,52.06,52.11,17700.0,36.5617,36.5897,36.5336,36.5687,17700.0
2010-12-17 13:50:00,52.12,52.12,52.1,52.1,11400.0,36.5757,36.5757,36.5617,36.5617,11400.0
2010-12-17 13:55:00,52.1,52.11,52.1,52.1,9600.0,36.5617,36.5687,36.5617,36.5617,9600.0
2010-12-17 14:00:00,52.1,52.15,52.1,52.12,16700.0,36.5617,36.5967,36.5617,36.5757,16700.0
2010-12-17 14:05:00,52.11,52.11,52.03,52.03,16500.0,36.5687,36.5687,36.5125,36.5125,16500.0
2010-12-17 14:10:00,52.02,52.03,51.99,52.01,52700.0,36.5055,36.5125,36.4845,36.4985,52700.0
2010-12-17 14:15:00,52.01,52.02,52.01,52.02,35200.0,36.4985,36.5055,36.4985,36.5055,35200.0
2010-12-17 14:20:00,52.01,52.02,51.97,51.97,23400.0,36.4985,36.5055,36.4704,36.4704,23400.0
2010-12-17 14:25:00,51.97,52.05,51.97,52.05,27600.0,36.4704,36.5266,36.4704,36.5266,27600.0
2010-12-17 14:30:00,52.04,52.04,51.95,51.95,12800.0,36.5196,36.5196,36.4564,36.4564,12800.0
2010-12-17 14:35:00,51.95,52.0,51.95,51.98,18400.0,36.4564,36.4915,36.4564,36.4774,18400.0
2010-12-17 14:40:00,51.99,52.03,51.98,52.0,14900.0,36.4845,36.5125,36.4774,36.4915,14900.0
2010-12-17 14:45:00,52.0,52.01,52.0,52.0,10200.0,36.4915,36.4985,36.4915,36.4915,10200.0
2010-12-17 14:50:00,52.01,52.01,51.98,51.99,19000.0,36.4985,36.4985,36.4774,36.4845,19000.0
2010-12-17 14:55:00,51.99,52.04,51.99,52.01,35000.0,36.4845,36.5196,36.4845,36.4985,35000.0
2010-12-17 15:00:00,52.0,52.02,51.98,51.98,29900.0,36.4915,36.5055,36.4774,36.4774,29900.0
2010-12-17 15:05:00,51.98,52.04,51.98,52.02,35900.0,36.4774,36.5196,36.4774,36.5055,35900.0
2010-12-17 15:10:00,52.02,52.05,51.98,52.05,33500.0,36.5055,36.5266,36.4774,36.5266,33500.0
2010-12-17 15:15:00,52.05,52.09,52.04,52.08,40200.0,36.5266,36.5546,36.5196,36.5476,40200.0
2010-12-17 15:20:00,52.08,52.08,52.01,52.01,52500.0,36.5476,36.5476,36.4985,36.4985,52500.0
2010-12-17 15:25:00,52.01,52.01,51.92,51.92,70100.0,36.4985,36.4985,36.4353,36.4353,70100.0
2010-12-17 15:30:00,51.92,51.94,51.85,51.85,104500.0,36.4353,36.4494,36.3862,36.3862,104500.0
2010-12-17 15:35:00,51.85,51.89,51.82,51.85,83700.0,36.3862,36.4143,36.3652,36.3862,83700.0
2010-12-17 15:40:00,51.85,51.92,51.84,51.91,57900.0,36.3862,36.4353,36.3792,36.4283,57900.0
2010-12-17 15:45:00,51.9,51.94,51.88,51.94,86900.0,36.4213,36.4494,36.4073,36.4494,86900.0
2010-12-17 15:50:00,51.94,51.95,51.9,51.94,68300.0,36.4494,36.4564,36.4213,36.4494,68300.0
2010-12-17 15:55:00,51.95,51.97,51.9,51.94,219000.0,36.4564,36.4704,36.4213,36.4494,219000.0
2010-12-20 09:30:00,53.82,53.89,52.76,53.04,311100.0,37.7687,37.8178,37.0248,37.2213,311100.0
2010-12-20 09:35:00,53.04,53.25,52.82,52.91,139900.0,37.2213,37.3687,37.0669,37.1301,139900.0
2010-12-20 09:40:00,52.91,53.16,52.85,52.89,144900.0,37.1301,37.3055,37.088,37.116,144900.0
2010-12-20 09:45:00,52.87,52.9,52.74,52.77,78800.0,37.102,37.1231,37.0108,37.0318,78800.0
2010-12-20 09:50:00,52.77,52.96,52.75,52.83,101800.0,37.0318,37.1652,37.0178,37.0739,101800.0
2010-12-20 09:55:00,52.82,52.87,52.66,52.67,88400.0,37.0669,37.102,36.9546,36.9617,88400.0
2010-12-20 10:00:00,52.68,52.77,52.62,52.73,83500.0,36.9687,37.0318,36.9266,37.0038,83500.0
2010-12-20 10:05:00,52.72,52.74,52.62,52.7,71200.0,36.9967,37.0108,36.9266,36.9827,71200.0
2010-12-20 10:10:00,52.69,52.7,52.52,52.55,78200.0,36.9757,36.9827,36.8564,36.8775,78200.0
2010-12-20 10:15:00,52.54,52.62,52.5,52.59,87100.0,36.8704,36.9266,36.8424,36.9055,87100.0
2010-12-20 10:20:00,52.59,52.61,52.44,52.6,104800.0,36.9055,36.9196,36.8003,36.9125,104800.0
2010-12-20 10:25:00,52.59,52.67,52.41,52.43,67200.0,36.9055,36.9617,36.7792,36.7932,67200.0
2010-12-20 10:30:00,52.44,52.56,52.44,52.51,51800.0,36.8003,36.8845,36.8003,36.8494,51800.0
2010-12-20 10:35:00,52.5,52.51,52.41,52.46,52800.0,36.8424,36.8494,36.7792,36.8143,52800.0
2010-12-20 10:40:00,52.47,52.5,52.42,52.44,40000.0,36.8213,36.8424,36.7862,36.8003,40000.0
2010-12-20 10:45:00,52.44,52.49,52.41,52.48,38300.0,36.8003,36.8353,36.7792,36.8283,38300.0
2010-12-20 10:50:00,52.48,52.49,52.42,52.45,30600.0,36.8283,36.8353,36.7862,36.8073,30600.0
2010-12-20 10:55:00,52.44,52.51,52.41,52.48,57800.0,36.8003,36.8494,36.7792,36.8283,57800.0
2010-12-20 11:00:00,52.47,52.56,52.43,52.49,34300.0,36.8213,36.8845,36.7932,36.8353,34300.0
2010-12-20 11:05:00,52.49,52.5,52.42,52.43,22700.0,36.8353,36.8424,36.7862,36.7932,22700.0
2010-12-20 11:10:00,52.42,52.5,52.41,52.5,29000.0,36.7862,36.8424,36.7792,36.8424,29000.0
2010-12-20 11:15:00,52.5,52.54,52.43,52.54,53000.0,36.8424,36.8704,36.7932,36.8704,53000.0
2010-12-20 11:20:00,52.55,52.58,52.5,52.51,26400.0,36.8775,36.8985,36.8424,36.8494,26400.0
2010-12-20 11:25:00,52.51,52.58,52.5,52.53,31700.0,36.8494,36.8985,36.8424,36.8634,31700.0
2010-12-20 11:30:00,52.53,52.63,52.51,52.59,50800.0,36.8634,36.9336,36.8494,36.9055,50800.0
2010-12-20 11:35:00,52.59,52.82,52.59,52.81,102000.0,36.9055,37.0669,36.9055,37.0599,102000.0
2010-12-20 11:40:00,52.82,52.83,52.73,52.8,50600.0,37.0669,37.0739,37.0038,37.0529,50600.0
2010-12-20 11:45:00,52.81,52.86,52.8,52.85,34400.0,37.0599,37.095,37.0529,37.088,34400.0
2010-12-20 11:50:00,52.85,52.85,52.8,52.84,35800.0,37.088,37.088,37.0529,37.081,35800.0
2010-12-20 11:55:00,52.83,52.84,52.71,52.72,38200.0,37.0739,37.081,36.9897,36.9967,38200.0
2010-12-20 12:00:00,52.72,52.73,52.68,52.72,40000.0,36.9967,37.0038,36.9687,36.9967,40000.0
2010-12-20 12:05:00,52.72,52.78,52.72,52.77,28100.0,36.9967,37.0389,36.9967,37.0318,28100.0
2010-12-20 12:10:00,52.76,52.79,52.74,52.79,20900.0,37.0248,37.0459,37.0108,37.0459,20900.0
2010-12-20 12:15:00,52.79,52.81,52.73,52.78,21600.0,37.0459,37.0599,37.0038,37.0389,21600.0
2010-12-20 12:20:00,52.79,52.79,52.71,52.76,32100.0,37.0459,37.0459,36.9897,37.0248,32100.0
2010-12-20 12:25:00,52.76,52.79,52.76,52.77,17000.0,37.0248,37.0459,37.0248,37.0318,17000.0
2010-12-20 12:30:00,52.76,52.76,52.65,52.65,25700.0,37.0248,37.0248,36.9476,36.9476,25700.0
2010-12-20 12:35:00,52.65,52.71,52.62,52.69,60000.0,36.9476,36.9897,36.9266,36.9757,60000.0
2010-12-20 12:40:00,52.69,52.76,52.68,52.76,27600.0,36.9757,37.0248,36.9687,37.0248,27600.0
2010-12-20 12:45:00,52.77,52.79,52.71,52.71,19200.0,37.0318,37.0459,36.9897,36.9897,19200.0
2010-12-20 12:50:00,52.72,52.72,52.66,52.67,29400.0,36.9967,36.9967,36.9546,36.9617,29400.0
2010-12-20 12:55:00,52.67,52.74,52.66,52.72,37600.0,36.9617,37.0108,36.9546,36.9967,37600.0
2010-12-20 13:00:00,52.72,52.73,52.66,52.67,40600.0,36.9967,37.0038,36.9546,36.9617,40600.0
2010-12-20 13:05:00,52.67,52.68,52.67,52.67,22500.0,36.9617,36.9687,36.9617,36.9617,22500.0
2010-12-20 13:10:00,52.67,52.73,52.67,52.72,21800.0,36.9617,37.0038,36.9617,36.9967,21800.0
2010-12-20 13:15:00,52.73,52.73,52.66,52.69,26100.0,37.0038,37.0038,36.9546,36.9757,26100.0
2010-12-20 13:20:00,52.69,52.7,52.66,52.7,25900.0,36.9757,36.9827,36.9546,36.9827,25900.0
2010-12-20 13:25:00,52.7,52.7,52.64,52.65,35600.0,36.9827,36.9827,36.9406,36.9476,35600.0
2010-12-20 13:30:00,52.64,52.65,52.61,52.62,21400.0,36.9406,36.9476,36.9196,36.9266,21400.0
2010-12-20 13:35:00,52.62,52.66,52.6,52.66,21200.0,36.9266,36.9546,36.9125,36.9546,21200.0
2010-12-20 13:40:00,52.66,52.71,52.66,52.71,18500.0,36.9546,36.9897,36.9546,36.9897,18500.0
2010-12-20 13:45:00,52.7,52.71,52.69,52.7,10900.0,36.9827,36.9897,36.9757,36.9827,10900.0
2010-12-20 13:50:00,52.69,52.71,52.68,52.71,20600.0,36.9757,36.9897,36.9687,36.9897,20600.0
2010-12-20 13:55:00,52.71,52.81,52.7,52.81,46900.0,36.9897,37.0599,36.9827,37.0599,46900.0
2010-12-20 14:00:00,52.81,52.92,52.8,52.9,35800.0,37.0599,37.1371,37.0529,37.1231,35800.0
2010-12-20 14:05:00,52.9,52.95,52.84,52.9,35200.0,37.1231,37.1582,37.081,37.1231,35200.0
2010-12-20 14:10:00,52.9,52.98,52.88,52.9,30500.0,37.1231,37.1792,37.109,37.1231,30500.0
2010-12-20 14:15:00,52.89,52.95,52.88,52.92,32400.0,37.116,37.1582,37.109,37.1371,32400.0
2010-12-20 14:20:00,52.92,52.92,52.86,52.87,21100.0,37.1371,37.1371,37.095,37.102,21100.0
2010-12-20 14:25:00,52.87,52.88,52.83,52.83,26300.0,37.102,37.109,37.0739,37.0739,26300.0
2010-12-20 14:30:00,52.82,52.84,52.78,52.78,37800.0,37.0669,37.081,37.0389,37.0389,37800.0
2010-12-20 14:35:00,52.79,52.81,52.77,52.79,43600.0,37.0459,37.0599,37.0318,37.0459,43600.0
2010-12-20 14:40:00,52.79,52.8,52.78,52.79,25500.0,37.0459,37.0529,37.0389,37.0459,25500.0
2010-12-20 14:45:00,52.8,52.8,52.79,52.8,18800.0,37.0529,37.0529,37.0459,37.0529,18800.0
2010-12-20 14:50:00,52.79,52.8,52.77,52.8,36400.0,37.0459,37.0529,37.0318,37.0529,36400.0
2010-12-20 14:55:00,52.81,52.82,52.75,52.75,44700.0,37.0599,37.0669,37.0178,37.0178,44700.0
2010-12-20 15:00:00,52.74,52.75,52.72,52.75,25200.0,37.0108,37.0178,36.9967,37.0178,25200.0
2010-12-20 15:05:00,52.74,52.75,52.67,52.72,68100.0,37.0108,37.0178,36.9617,36.9967,68100.0
2010-12-20 15:10:00,52.72,52.76,52.69,52.76,47100.0,36.9967,37.0248,36.9757,37.0248,47100.0
2010-12-20 15:15:00,52.76,52.79,52.72,52.74,54900.0,37.0248,37.0459,36.9967,37.0108,54900.0
2010-12-20 15:20:00,52.73,52.74,52.67,52.68,37200.0,37.0038,37.0108,36.9617,36.9687,37200.0
2010-12-20 15:25:00,52.69,52.69,52.66,52.66,22900.0,36.9757,36.9757,36.9546,36.9546,22900.0
2010-12-20 15:30:00,52.67,52.69,52.66,52.67,45400.0,36.9617,36.9757,36.9546,36.9617,45400.0
2010-12-20 15:35:00,52.67,52.78,52.67,52.73,54900.0,36.9617,37.0389,36.9617,37.0038,54900.0
2010-12-20 15:40:00,52.73,52.8,52.71,52.74,48500.0,37.0038,37.0529,36.9897,37.0108,48500.0
2010-12-20 15:45:00,52.75,52.75,52.67,52.67,53200.0,37.0178,37.0178,36.9617,36.9617,53200.0
2010-12-20 15:50:00,52.68,52.76,52.67,52.76,75000.0,36.9687,37.0248,36.9617,37.0248,75000.0
2010-12-20 15:55:00,52.75,52.75,52.66,52.68,157800.0,37.0178,37.0178,36.9546,36.9687,157800.0
2010-12-21 09:30:00,53.06,53.19,52.98,53.02,91000.0,37.2353,37.3266,37.1792,37.2073,91000.0
2010-12-21 09:35:00,53.03,53.1,52.96,53.08,53300.0,37.2143,37.2634,37.1652,37.2494,53300.0
2010-12-21 09:40:00,53.08,53.15,52.93,52.93,64700.0,37.2494,37.2985,37.1441,37.1441,64700.0
2010-12-21 09:45:00,52.93,53.0,52.85,52.88,48000.0,37.1441,37.1932,37.088,37.109,48000.0
2010-12-21 09:50:00,52.89,53.02,52.89,53.01,35800.0,37.116,37.2073,37.116,37.2003,35800.0
2010-12-21 09:55:00,53.02,53.15,53.02,53.11,35300.0,37.2073,37.2985,37.2073,37.2704,35300.0
2010-12-21 10:00:00,53.1,53.11,52.92,52.93,50700.0,37.2634,37.2704,37.1371,37.1441,50700.0
2010-12-21 10:05:00,52.92,52.96,52.86,52.9,44100.0,37.1371,37.1652,37.095,37.1231,44100.0
2010-12-21 10:10:00,52.9,52.9,52.78,52.82,48800.0,37.1231,37.1231,37.0389,37.0669,48800.0
2010-12-21 10:15:00,52.81,53.07,52.81,53.07,46800.0,37.0599,37.2424,37.0599,37.2424,46800.0
2010-12-21 10:20:00,53.06,53.1,52.99,53.01,37800.0,37.2353,37.2634,37.1862,37.2003,37800.0
2010-12-21 10:25:00,53.0,53.06,52.99,53.02,26600.0,37.1932,37.2353,37.1862,37.2073,26600.0
2010-12-21 10:30:00,53.03,53.09,53.02,53.08,38600.0,37.2143,37.2564,37.2073,37.2494,38600.0
2010-12-21 10:35:00,53.08,53.1,53.03,53.1,46700.0,37.2494,37.2634,37.2143,37.2634,46700.0
2010-12-21 10:40:00,53.1,53.1,53.08,53.09,31400.0,37.2634,37.2634,37.2494,37.2564,31400.0
2010-12-21 10:45:00,53.09,53.18,53.08,53.16,52100.0,37.2564,37.3196,37.2494,37.3055,52100.0
2010-12-21 10:50:00,53.16,53.19,53.11,53.11,30700.0,37.3055,37.3266,37.2704,37.2704,30700.0
2010-12-21 10:55:00,53.11,53.13,53.08,53.08,22000.0,37.2704,37.2845,37.2494,37.2494,22000.0
2010-12-21 11:00:00,53.08,53.1,53.02,53.02,40400.0,37.2494,37.2634,37.2073,37.2073,40400.0
2010-12-21 11:05:00,53.02,53.09,53.02,53.07,19900.0,37.2073,37.2564,37.2073,37.2424,19900.0
2010-12-21 11:10:00,53.07,53.07,53.05,53.06,16600.0,37.2424,37.2424,37.2283,37.2353,16600.0
2010-12-21 11:15:00,53.06,53.11,53.05,53.11,33400.0,37.2353,37.2704,37.2283,37.2704,33400.0
2010-12-21 11:20:00,53.1,53.2,53.1,53.18,44300.0,37.2634,37.3336,37.2634,37.3196,44300.0
2010-12-21 11:25:00,53.18,53.25,53.16,53.25,25900.0,37.3196,37.3687,37.3055,37.3687,25900.0
2010-12-21 11:30:00,53.25,53.25,53.17,53.24,30800.0,37.3687,37.3687,37.3125,37.3617,30800.0
2010-12-21 11:35:00,53.24,53.24,53.18,53.22,29800.0,37.3617,37.3617,37.3196,37.3476,29800.0
2010-12-21 11:40:00,53.22,53.25,53.21,53.23,30700.0,37.3476,37.3687,37.3406,37.3546,30700.0
2010-12-21 11:45:00,53.22,53.25,53.2,53.25,23800.0,37.3476,37.3687,37.3336,37.3687,23800.0
2010-12-21 11:50:00,53.25,53.25,53.22,53.23,17400.0,37.3687,37.3687,37.3476,37.3546,17400.0
2010-12-21 11:55:00,53.23,53.25,53.23,53.23,25600.0,37.3546,37.3687,37.3546,37.3546,25600.0
2010-12-21 12:00:00,53.24,53.25,53.2,53.2,24500.0,37.3617,37.3687,37.3336,37.3336,24500.0
2010-12-21 12:05:00,53.21,53.21,53.16,53.16,14700.0,37.3406,37.3406,37.3055,37.3055,14700.0
2010-12-21 12:10:00,53.15,53.16,53.14,53.14,22100.0,37.2985,37.3055,37.2915,37.2915,22100.0
2010-12-21 12:15:00,53.14,53.15,53.14,53.15,9400.0,37.2915,37.2985,37.2915,37.2985,9400.0
2010-12-21 12:20:00,53.14,53.17,53.14,53.15,21900.0,37.2915,37.3125,37.2915,37.2985,21900.0
2010-12-21 12:25:00,53.15,53.15,53.1,53.13,21600.0,37.2985,37.2985,37.2634,37.2845,21600.0
2010-12-21 12:30:00,53.14,53.18,53.14,53.17,21300.0,37.2915,37.3196,37.2915,37.3125,21300.0
2010-12-21 12:35:00,53.17,53.18,53.14,53.15,20000.0,37.3125,37.3196,37.2915,37.2985,20000.0
2010-12-21 12:40:00,53.15,53.16,53.1,53.1,15600.0,37.2985,37.3055,37.2634,37.2634,15600.0
2010-12-21 12:45:00,53.11,53.13,53.09,53.11,37500.0,37.2704,37.2845,37.2564,37.2704,37500.0
2010-12-21 12:50:00,53.11,53.12,53.09,53.1,11100.0,37.2704,37.2775,37.2564,37.2634,11100.0
2010-12-21 12:55:00,53.1,53.17,53.09,53.17,19500.0,37.2634,37.3125,37.2564,37.3125,19500.0
2010-12-21 13:00:00,53.16,53.16,53.1,53.1,11800.0,37.3055,37.3055,37.2634,37.2634,11800.0
2010-12-21 13:05:00,53.1,53.11,53.09,53.09,9400.0,37.2634,37.2704,37.2564,37.2564,9400.0
2010-12-21 13:10:00,53.1,53.1,53.06,53.07,19100.0,37.2634,37.2634,37.2353,37.2424,19100.0
2010-12-21 13:15:00,53.07,53.09,53.07,53.09,13400.0,37.2424,37.2564,37.2424,37.2564,13400.0
2010-12-21 13:20:00,53.09,53.09,53.03,53.05,15600.0,37.2564,37.2564,37.2143,37.2283,15600.0
2010-12-21 13:25:00,53.05,53.06,53.02,53.02,14800.0,37.2283,37.2353,37.2073,37.2073,14800.0
2010-12-21 13:30:00,53.03,53.04,53.02,53.03,15500.0,37.2143,37.2213,37.2073,37.2143,15500.0
2010-12-21 13:35:00,53.04,53.06,53.03,53.06,12300.0,37.2213,37.2353,37.2143,37.2353,12300.0
2010-12-21 13:40:00,53.05,53.08,53.05,53.08,15300.0,37.2283,37.2494,37.2283,37.2494,15300.0
2010-12-21 13:45:00,53.08,53.08,53.05,53.08,18500.0,37.2494,37.2494,37.2283,37.2494,18500.0
2010-12-21 13:50:00,53.08,53.12,53.07,53.12,14100.0,37.2494,37.2775,37.2424,37.2775,14100.0
2010-12-21 13:55:00,53.11,53.11,53.07,53.09,21900.0,37.2704,37.2704,37.2424,37.2564,21900.0
2010-12-21 14:00:00,53.1,53.11,53.09,53.11,22300.0,37.2634,37.2704,37.2564,37.2704,22300.0
2010-12-21 14:05:00,53.1,53.12,53.09,53.12,20500.0,37.2634,37.2775,37.2564,37.2775,20500.0
2010-12-21 14:10:00,53.12,53.12,53.09,53.09,15300.0,37.2775,37.2775,37.2564,37.2564,15300.0
2010-12-21 14:15:00,53.1,53.1,53.09,53.09,7100.0,37.2634,37.2634,37.2564,37.2564,7100.0
2010-12-21 14:20:00,53.09,53.13,53.09,53.13,29900.0,37.2564,37.2845,37.2564,37.2845,29900.0
2010-12-21 14:25:00,53.14,53.15,53.1,53.13,51600.0,37.2915,37.2985,37.2634,37.2845,51600.0
2010-12-21 14:30:00,53.13,53.14,53.1,53.1,18700.0,37.2845,37.2915,37.2634,37.2634,18700.0
2010-12-21 14:35:00,53.1,53.13,53.1,53.11,17000.0,37.2634,37.2845,37.2634,37.2704,17000.0
2010-12-21 14:40:00,53.11,53.12,53.08,53.12,21600.0,37.2704,37.2775,37.2494,37.2775,21600.0
2010-12-21 14:45:00,53.12,53.14,53.08,53.09,24300.0,37.2775,37.2915,37.2494,37.2564,24300.0
2010-12-21 14:50:00,53.08,53.09,53.04,53.04,12500.0,37.2494,37.2564,37.2213,37.2213,12500.0
2010-12-21 14:55:00,53.04,53.07,53.04,53.06,19300.0,37.2213,37.2424,37.2213,37.2353,19300.0
2010-12-21 15:00:00,53.06,53.07,53.03,53.07,25500.0,37.2353,37.2424,37.2143,37.2424,25500.0
2010-12-21 15:05:00,53.07,53.07,53.03,53.03,13000.0,37.2424,37.2424,37.2143,37.2143,13000.0
2010-12-21 15:10:00,53.04,53.04,53.01,53.02,30400.0,37.2213,37.2213,37.2003,37.2073,30400.0
2010-12-21 15:15:00,53.02,53.06,53.01,53.05,33600.0,37.2073,37.2353,37.2003,37.2283,33600.0
2010-12-21 15:20:00,53.06,53.1,53.04,53.1,34100.0,37.2353,37.2634,37.2213,37.2634,34100.0
2010-12-21 15:25:00,53.09,53.13,53.09,53.1,30300.0,37.2564,37.2845,37.2564,37.2634,30300.0
2010-12-21 15:30:00,53.09,53.14,53.07,53.13,39500.0,37.2564,37.2915,37.2424,37.2845,39500.0
2010-12-21 15:35:00,53.13,53.17,53.11,53.15,43700.0,37.2845,37.3125,37.2704,37.2985,43700.0
2010-12-21 15:40:00,53.14,53.17,53.14,53.17,28900.0,37.2915,37.3125,37.2915,37.3125,28900.0
2010-12-21 15:45:00,53.17,53.17,53.14,53.15,66400.0,37.3125,37.3125,37.2915,37.2985,66400.0
2010-12-21 15:50:00,53.16,53.17,53.14,53.14,64300.0,37.3055,37.3125,37.2915,37.2915,64300.0
2010-12-21 15:55:00,53.14,53.15,53.08,53.09,122000.0,37.2915,37.2985,37.2494,37.2564,122000.0
2010-12-22 09:30:00,53.18,53.42,53.18,53.22,96400.0,37.3196,37.488,37.3196,37.3476,96400.0
2010-12-22 09:35:00,53.24,53.28,53.19,53.27,20200.0,37.3617,37.3897,37.3266,37.3827,20200.0
2010-12-22 09:40:00,53.26,53.27,53.16,53.18,41300.0,37.3757,37.3827,37.3055,37.3196,41300.0
2010-12-22 09:45:00,53.16,53.26,53.16,53.2,37300.0,37.3055,37.3757,37.3055,37.3336,37300.0
2010-12-22 09:50:00,53.19,53.25,53.16,53.19,26900.0,37.3266,37.3687,37.3055,37.3266,26900.0
2010-12-22 09:55:00,53.2,53.29,53.19,53.27,48500.0,37.3336,37.3968,37.3266,37.3827,48500.0
2010-12-22 10:00:00,53.25,53.3,53.22,53.27,26300.0,37.3687,37.4038,37.3476,37.3827,26300.0
2010-12-22 10:05:00,53.28,53.3,53.22,53.27,30700.0,37.3897,37.4038,37.3476,37.3827,30700.0
2010-12-22 10:10:00,53.27,53.33,53.24,53.24,32000.0,37.3827,37.4248,37.3617,37.3617,32000.0
2010-12-22 10:15:00,53.24,53.25,53.15,53.17,18900.0,37.3617,37.3687,37.2985,37.3125,18900.0
2010-12-22 10:20:00,53.17,53.17,53.07,53.08,21000.0,37.3125,37.3125,37.2424,37.2494,21000.0
2010-12-22 10:25:00,53.07,53.09,53.05,53.08,18500.0,37.2424,37.2564,37.2283,37.2494,18500.0
2010-12-22 10:30:00,53.1,53.21,53.1,53.19,16300.0,37.2634,37.3406,37.2634,37.3266,16300.0
2010-12-22 10:35:00,53.19,53.25,53.19,53.24,18100.0,37.3266,37.3687,37.3266,37.3617,18100.0
2010-12-22 10:40:00,53.24,53.29,53.22,53.29,43200.0,37.3617,37.3968,37.3476,37.3968,43200.0
2010-12-22 10:45:00,53.29,53.32,53.28,53.31,23100.0,37.3968,37.4178,37.3897,37.4108,23100.0
2010-12-22 10:50:00,53.31,53.43,53.31,53.42,87300.0,37.4108,37.495,37.4108,37.488,87300.0
2010-12-22 10:55:00,53.42,53.42,53.34,53.34,31900.0,37.488,37.488,37.4318,37.4318,31900.0
2010-12-22 11:00:00,53.34,53.37,53.27,53.27,25800.0,37.4318,37.4529,37.3827,37.3827,25800.0
2010-12-22 11:05:00,53.27,53.32,53.27,53.29,31700.0,37.3827,37.4178,37.3827,37.3968,31700.0
2010-12-22 11:10:00,53.28,53.3,53.23,53.25,17800.0,37.3897,37.4038,37.3546,37.3687,17800.0
2010-12-22 11:15:00,53.24,53.25,53.24,53.24,15700.0,37.3617,37.3687,37.3617,37.3617,15700.0
2010-12-22 11:20:00,53.23,53.24,53.22,53.24,10900.0,37.3546,37.3617,37.3476,37.3617,10900.0
2010-12-22 11:25:00,53.24,53.24,53.16,53.18,30000.0,37.3617,37.3617,37.3055,37.3196,30000.0
2010-12-22 11:30:00,53.18,53.18,53.15,53.18,20800.0,37.3196,37.3196,37.2985,37.3196,20800.0
2010-12-22 11:35:00,53.18,53.24,53.17,53.24,14100.0,37.3196,37.3617,37.3125,37.3617,14100.0
2010-12-22 11:40:00,53.24,53.26,53.23,53.25,26400.0,37.3617,37.3757,37.3546,37.3687,26400.0
2010-12-22 11:45:00,53.25,53.29,53.24,53.29,29500.0,37.3687,37.3968,37.3617,37.3968,29500.0
2010-12-22 11:50:00,53.3,53.34,53.28,53.28,21900.0,37.4038,37.4318,37.3897,37.3897,21900.0
2010-12-22 11:55:00,53.28,53.33,53.28,53.3,22900.0,37.3897,37.4248,37.3897,37.4038,22900.0
2010-12-22 12:00:00,53.29,53.37,53.27,53.36,39500.0,37.3968,37.4529,37.3827,37.4459,39500.0
2010-12-22 12:05:00,53.37,53.43,53.36,53.41,25300.0,37.4529,37.495,37.4459,37.481,25300.0
2010-12-22 12:10:00,53.4,53.41,53.34,53.35,7400.0,37.4739,37.481,37.4318,37.4389,7400.0
2010-12-22 12:15:00,53.35,53.4,53.35,53.38,19200.0,37.4389,37.4739,37.4389,37.4599,19200.0
2010-12-22 12:20:00,53.36,53.41,53.35,53.4,14600.0,37.4459,37.481,37.4389,37.4739,14600.0
2010-12-22 12:25:00,53.4,53.41,53.38,53.39,14000.0,37.4739,37.481,37.4599,37.4669,14000.0
2010-12-22 12:30:00,53.38,53.44,53.38,53.42,32400.0,37.4599,37.502,37.4599,37.488,32400.0
2010-12-22 12:35:00,53.42,53.42,53.37,53.39,14300.0,37.488,37.488,37.4529,37.4669,14300.0
2010-12-22 12:40:00,53.38,53.38,53.31,53.31,10800.0,37.4599,37.4599,37.4108,37.4108,10800.0
2010-12-22 12:45:00,53.31,53.32,53.28,53.31,16000.0,37.4108,37.4178,37.3897,37.4108,16000.0
2010-12-22 12:50:00,53.3,53.38,53.3,53.38,18900.0,37.4038,37.4599,37.4038,37.4599,18900.0
2010-12-22 12:55:00,53.38,53.4,53.33,53.34,21500.0,37.4599,37.4739,37.4248,37.4318,21500.0
2010-12-22 13:00:00,53.33,53.34,53.3,53.3,8600.0,37.4248,37.4318,37.4038,37.4038,8600.0
2010-12-22 13:05:00,53.31,53.35,53.31,53.35,16000.0,37.4108,37.4389,37.4108,37.4389,16000.0
2010-12-22 13:10:00,53.34,53.34,53.29,53.29,12200.0,37.4318,37.4318,37.3968,37.3968,12200.0
2010-12-22 13:15:00,53.29,53.36,53.27,53.35,14800.0,37.3968,37.4459,37.3827,37.4389,14800.0
2010-12-22 13:20:00,53.35,53.38,53.34,53.37,16500.0,37.4389,37.4599,37.4318,37.4529,16500.0
2010-12-22 13:25:00,53.38,53.49,53.37,53.47,41300.0,37.4599,37.5371,37.4529,37.5231,41300.0
2010-12-22 13:30:00,53.47,53.52,53.46,53.47,42400.0,37.5231,37.5582,37.5161,37.5231,42400.0
2010-12-22 13:35:00,53.48,53.51,53.47,53.47,29100.0,37.5301,37.5511,37.5231,37.5231,29100.0
2010-12-22 13:40:00,53.47,53.51,53.47,53.49,23400.0,37.5231,37.5511,37.5231,37.5371,23400.0
2010-12-22 13:45:00,53.49,53.49,53.46,53.47,27100.0,37.5371,37.5371,37.5161,37.5231,27100.0
2010-12-22 13:50:00,53.47,53.47,53.45,53.47,13900.0,37.5231,37.5231,37.509,37.5231,13900.0
2010-12-22 13:55:00,53.47,53.48,53.44,53.46,38100.0,37.5231,37.5301,37.502,37.5161,38100.0
2010-12-22 14:00:00,53.46,53.46,53.41,53.41,16600.0,37.5161,37.5161,37.481,37.481,16600.0
2010-12-22 14:05:00,53.41,53.42,53.4,53.42,17300.0,37.481,37.488,37.4739,37.488,17300.0
2010-12-22 14:10:00,53.43,53.48,53.41,53.41,23500.0,37.495,37.5301,37.481,37.481,23500.0
2010-12-22 14:15:00,53.41,53.47,53.41,53.46,23500.0,37.481,37.5231,37.481,37.5161,23500.0
2010-12-22 14:20:00,53.45,53.48,53.45,53.46,23400.0,37.509,37.5301,37.509,37.5161,23400.0
2010-12-22 14:25:00,53.46,53.47,53.44,53.44,22900.0,37.5161,37.5231,37.502,37.502,22900.0
2010-12-22 14:30:00,53.45,53.45,53.37,53.38,31100.0,37.509,37.509,37.4529,37.4599,31100.0
2010-12-22 14:35:00,53.37,53.39,53.36,53.38,19100.0,37.4529,37.4669,37.4459,37.4599,19100.0
2010-12-22 14:40:00,53.39,53.39,53.37,53.39,17200.0,37.4669,37.4669,37.4529,37.4669,17200.0
2010-12-22 14:45:00,53.38,53.39,53.38,53.38,9000.0,37.4599,37.4669,37.4599,37.4599,9000.0
2010-12-22 14:50:00,53.38,53.43,53.38,53.43,19300.0,37.4599,37.495,37.4599,37.495,19300.0
2010-12-22 14:55:00,53.42,53.45,53.41,53.44,25800.0,37.488,37.509,37.481,37.502,25800.0
2010-12-22 15:00:00,53.44,53.46,53.41,53.41,21200.0,37.502,37.5161,37.481,37.481,21200.0
2010-12-22 15:05:00,53.41,53.42,53.39,53.4,10100.0,37.481,37.488,37.4669,37.4739,10100.0
2010-12-22 15:10:00,53.39,53.4,53.38,53.39,14400.0,37.4669,37.4739,37.4599,37.4669,14400.0
2010-12-22 15:15:00,53.38,53.42,53.38,53.42,17800.0,37.4599,37.488,37.4599,37.488,17800.0
2010-12-22 15:20:00,53.41,53.5,53.41,53.5,36500.0,37.481,37.5441,37.481,37.5441,36500.0
2010-12-22 15:25:00,53.51,53.52,53.49,53.52,28700.0,37.5511,37.5582,37.5371,37.5582,28700.0
2010-12-22 15:30:00,53.51,53.54,53.51,53.51,35700.0,37.5511,37.5722,37.5511,37.5511,35700.0
2010-12-22 15:35:00,53.51,53.56,53.51,53.56,42500.0,37.5511,37.5862,37.5511,37.5862,42500.0
2010-12-22 15:40:00,53.56,53.63,53.56,53.62,83100.0,37.5862,37.6354,37.5862,37.6283,83100.0
2010-12-22 15:45:00,53.63,53.63,53.53,53.57,82700.0,37.6354,37.6354,37.5652,37.5932,82700.0
2010-12-22 15:50:00,53.57,53.59,53.54,53.54,63200.0,37.5932,37.6073,37.5722,37.5722,63200.0
2010-12-22 15:55:00,53.54,53.61,53.54,53.61,84000.0,37.5722,37.6213,37.5722,37.6213,84000.0
2010-12-23 09:30:00,53.63,53.71,53.51,53.6,57100.0,37.6354,37.6915,37.5511,37.6143,57100.0
2010-12-23 09:35:00,53.58,53.75,53.48,53.49,30600.0,37.6003,37.7196,37.5301,37.5371,30600.0
2010-12-23 09:40:00,53.5,53.56,53.36,53.4,25700.0,37.5441,37.5862,37.4459,37.4739,25700.0
2010-12-23 09:45:00,53.41,53.64,53.38,53.6,28800.0,37.481,37.6424,37.4599,37.6143,28800.0
2010-12-23 09:50:00,53.6,53.6,53.43,53.49,15200.0,37.6143,37.6143,37.495,37.5371,15200.0
2010-12-23 09:55:00,53.47,53.65,53.44,53.57,27300.0,37.5231,37.6494,37.502,37.5932,27300.0
2010-12-23 10:00:00,53.56,53.64,53.5,53.63,23600.0,37.5862,37.6424,37.5441,37.6354,23600.0
2010-12-23 10:05:00,53.63,53.64,53.58,53.61,25600.0,37.6354,37.6424,37.6003,37.6213,25600.0
2010-12-23 10:10:00,53.6,53.6,53.53,53.57,25900.0,37.6143,37.6143,37.5652,37.5932,25900.0
2010-12-23 10:15:00,53.57,53.6,53.53,53.58,37300.0,37.5932,37.6143,37.5652,37.6003,37300.0
2010-12-23 10:20:00,53.58,53.58,53.53,53.55,15800.0,37.6003,37.6003,37.5652,37.5792,15800.0
2010-12-23 10:25:00,53.55,53.6,53.54,53.58,14900.0,37.5792,37.6143,37.5722,37.6003,14900.0
2010-12-23 10:30:00,53.57,53.61,53.57,53.61,26500.0,37.5932,37.6213,37.5932,37.6213,26500.0
2010-12-23 10:35:00,53.61,53.61,53.56,53.57,20000.0,37.6213,37.6213,37.5862,37.5932,20000.0
2010-12-23 10:40:00,53.56,53.58,53.55,53.56,10600.0,37.5862,37.6003,37.5792,37.5862,10600.0
2010-12-23 10:45:00,53.56,53.56,53.49,53.49,13100.0,37.5862,37.5862,37.5371,37.5371,13100.0
2010-12-23 10:50:00,53.49,53.53,53.47,53.53,10600.0,37.5371,37.5652,37.5231,37.5652,10600.0
2010-12-23 10:55:00,53.54,53.57,53.51,53.55,13400.0,37.5722,37.5932,37.5511,37.5792,13400.0
2010-12-23 11:00:00,53.56,53.57,53.47,53.47,18600.0,37.5862,37.5932,37.5231,37.5231,18600.0
2010-12-23 11:05:00,53.46,53.51,53.44,53.51,13800.0,37.5161,37.5511,37.502,37.5511,13800.0
2010-12-23 11:10:00,53.51,53.53,53.48,53.5,19200.0,37.5511,37.5652,37.5301,37.5441,19200.0
2010-12-23 11:15:00,53.51,53.54,53.51,53.53,17300.0,37.5511,37.5722,37.5511,37.5652,17300.0
2010-12-23 11:20:00,53.53,53.53,53.49,53.49,18300.0,37.5652,37.5652,37.5371,37.5371,18300.0
2010-12-23 11:25:00,53.49,53.57,53.49,53.55,24300.0,37.5371,37.5932,37.5371,37.5792,24300.0
2010-12-23 11:30:00,53.55,53.58,53.52,53.55,16500.0,37.5792,37.6003,37.5582,37.5792,16500.0
2010-12-23 11:35:00,53.53,53.58,53.53,53.56,18500.0,37.5652,37.6003,37.5652,37.5862,18500.0
2010-12-23 11:40:00,53.55,53.55,53.45,53.45,22700.0,37.5792,37.5792,37.509,37.509,22700.0
2010-12-23 11:45:00,53.46,53.48,53.45,53.47,11200.0,37.5161,37.5301,37.509,37.5231,11200.0
2010-12-23 11:50:00,53.46,53.49,53.46,53.49,13400.0,37.5161,37.5371,37.5161,37.5371,13400.0
2010-12-23 11:55:00,53.49,53.54,53.48,53.53,11800.0,37.5371,37.5722,37.5301,37.5652,11800.0
2010-12-23 12:00:00,53.52,53.54,53.52,53.53,12400.0,37.5582,37.5722,37.5582,37.5652,12400.0
2010-12-23 12:05:00,53.54,53.54,53.46,53.46,11200.0,37.5722,37.5722,37.5161,37.5161,11200.0
2010-12-23 12:10:00,53.47,53.47,53.46,53.47,4300.0,37.5231,37.5231,37.5161,37.5231,4300.0
2010-12-23 12:15:00,53.47,53.54,53.46,53.53,16500.0,37.5231,37.5722,37.5161,37.5652,16500.0
2010-12-23 12:20:00,53.54,53.57,53.53,53.56,16800.0,37.5722,37.5932,37.5652,37.5862,16800.0
2010-12-23 12:25:00,53.57,53.59,53.54,53.57,17400.0,37.5932,37.6073,37.5722,37.5932,17400.0
2010-12-23 12:30:00,53.57,53.57,53.54,53.55,7200.0,37.5932,37.5932,37.5722,37.5792,7200.0
2010-12-23 12:35:00,53.54,53.59,53.53,53.58,18700.0,37.5722,37.6073,37.5652,37.6003,18700.0
2010-12-23 12:40:00,53.58,53.59,53.51,53.51,9400.0,37.6003,37.6073,37.5511,37.5511,9400.0
2010-12-23 12:45:00,53.51,53.57,53.49,53.57,13200.0,37.5511,37.5932,37.5371,37.5932,13200.0
2010-12-23 12:50:00,53.58,53.6,53.57,53.59,12500.0,37.6003,37.6143,37.5932,37.6073,12500.0
2010-12-23 12:55:00,53.59,53.61,53.58,53.58,15200.0,37.6073,37.6213,37.6003,37.6003,15200.0
2010-12-23 13:00:00,53.57,53.61,53.56,53.58,21300.0,37.5932,37.6213,37.5862,37.6003,21300.0
2010-12-23 13:05:00,53.58,53.59,53.56,53.57,9700.0,37.6003,37.6073,37.5862,37.5932,9700.0
2010-12-23 13:10:00,53.57,53.62,53.57,53.6,17100.0,37.5932,37.6283,37.5932,37.6143,17100.0
2010-12-23 13:15:00,53.61,53.62,53.56,53.56,10700.0,37.6213,37.6283,37.5862,37.5862,10700.0
2010-12-23 13:20:00,53.57,53.57,53.51,53.52,10900.0,37.5932,37.5932,37.5511,37.5582,10900.0
2010-12-23 13:25:00,53.52,53.58,53.51,53.56,45300.0,37.5582,37.6003,37.5511,37.5862,45300.0
2010-12-23 13:30:00,53.55,53.56,53.54,53.55,6900.0,37.5792,37.5862,37.5722,37.5792,6900.0
2010-12-23 13:35:00,53.54,53.54,53.5,53.51,5000.0,37.5722,37.5722,37.5441,37.5511,5000.0
2010-12-23 13:40:00,53.51,53.52,53.45,53.45,12200.0,37.5511,37.5582,37.509,37.509,12200.0
2010-12-23 13:45:00,53.45,53.46,53.45,53.45,7700.0,37.509,37.5161,37.509,37.509,7700.0
2010-12-23 13:50:00,53.45,53.45,53.4,53.41,10300.0,37.509,37.509,37.4739,37.481,10300.0
2010-12-23 13:55:00,53.42,53.46,53.41,53.45,7100.0,37.488,37.5161,37.481,37.509,7100.0
2010-12-23 14:00:00,53.45,53.47,53.44,53.47,11400.0,37.509,37.5231,37.502,37.5231,11400.0
2010-12-23 14:05:00,53.47,53.48,53.43,53.44,10700.0,37.5231,37.5301,37.495,37.502,10700.0
2010-12-23 14:10:00,53.44,53.45,53.42,53.44,7200.0,37.502,37.509,37.488,37.502,7200.0
2010-12-23 14:15:00,53.43,53.43,53.39,53.39,7300.0,37.495,37.495,37.4669,37.4669,7300.0
2010-12-23 14:20:00,53.39,53.4,53.33,53.35,18200.0,37.4669,37.4739,37.4248,37.4389,18200.0
2010-12-23 14:25:00,53.35,53.38,53.33,53.38,12100.0,37.4389,37.4599,37.4248,37.4599,12100.0
2010-12-23 14:30:00,53.37,53.38,53.34,53.37,9200.0,37.4529,37.4599,37.4318,37.4529,9200.0
2010-12-23 14:35:00,53.36,53.41,53.34,53.4,48200.0,37.4459,37.481,37.4318,37.4739,48200.0
2010-12-23 14:40:00,53.39,53.42,53.35,53.38,35100.0,37.4669,37.488,37.4389,37.4599,35100.0
2010-12-23 14:45:00,53.38,53.42,53.34,53.35,101700.0,37.4599,37.488,37.4318,37.4389,101700.0
2010-12-23 14:50:00,53.35,53.39,53.35,53.36,17100.0,37.4389,37.4669,37.4389,37.4459,17100.0
2010-12-23 14:55:00,53.36,53.41,53.33,53.39,12900.0,37.4459,37.481,37.4248,37.4669,12900.0
2010-12-23 15:00:00,53.4,53.4,53.33,53.36,21400.0,37.4739,37.4739,37.4248,37.4459,21400.0
2010-12-23 15:05:00,53.37,53.44,53.37,53.37,23100.0,37.4529,37.502,37.4529,37.4529,23100.0
2010-12-23 15:10:00,53.37,53.44,53.37,53.39,10500.0,37.4529,37.502,37.4529,37.4669,10500.0
2010-12-23 15:15:00,53.39,53.4,53.38,53.38,9600.0,37.4669,37.4739,37.4599,37.4599,9600.0
2010-12-23 15:20:00,53.39,53.42,53.38,53.39,15900.0,37.4669,37.488,37.4599,37.4669,15900.0
2010-12-23 15:25:00,53.38,53.42,53.35,53.4,18600.0,37.4599,37.488,37.4389,37.4739,18600.0
2010-12-23 15:30:00,53.41,53.43,53.4,53.4,32900.0,37.481,37.495,37.4739,37.4739,32900.0
2010-12-23 15:35:00,53.4,53.42,53.34,53.37,38900.0,37.4739,37.488,37.4318,37.4529,38900.0
2010-12-23 15:40:00,53.37,53.39,53.35,53.37,25900.0,37.4529,37.4669,37.4389,37.4529,25900.0
2010-12-23 15:45:00,53.36,53.37,53.3,53.32,36200.0,37.4459,37.4529,37.4038,37.4178,36200.0
2010-12-23 15:50:00,53.32,53.38,53.3,53.38,41700.0,37.4178,37.4599,37.4038,37.4599,41700.0
2010-12-23 15:55:00,53.38,53.46,53.37,53.45,70300.0,37.4599,37.5161,37.4529,37.509,70300.0
2010-12-27 09:30:00,53.4,53.45,53.27,53.35,44600.0,37.4739,37.509,37.3827,37.4389,44600.0
2010-12-27 09:35:00,53.33,53.41,53.29,53.41,10600.0,37.4248,37.481,37.3968,37.481,10600.0
2010-12-27 09:40:00,53.4,53.4,53.3,53.34,15100.0,37.4739,37.4739,37.4038,37.4318,15100.0
2010-12-27 09:45:00,53.34,53.36,53.25,53.31,10400.0,37.4318,37.4459,37.3687,37.4108,10400.0
2010-12-27 09:50:00,53.32,53.32,53.24,53.31,19200.0,37.4178,37.4178,37.3617,37.4108,19200.0
2010-12-27 09:55:00,53.29,53.38,53.29,53.37,17700.0,37.3968,37.4599,37.3968,37.4529,17700.0
2010-12-27 10:00:00,53.38,53.38,53.32,53.32,4900.0,37.4599,37.4599,37.4178,37.4178,4900.0
2010-12-27 10:05:00,53.32,53.35,53.29,53.35,16300.0,37.4178,37.4389,37.3968,37.4389,16300.0
2010-12-27 10:10:00,53.35,53.4,53.31,53.38,29300.0,37.4389,37.4739,37.4108,37.4599,29300.0
2010-12-27 10:15:00,53.38,53.42,53.35,53.37,13300.0,37.4599,37.488,37.4389,37.4529,13300.0
2010-12-27 10:20:00,53.37,53.46,53.35,53.45,13000.0,37.4529,37.5161,37.4389,37.509,13000.0
2010-12-27 10:25:00,53.45,53.48,53.44,53.46,9600.0,37.509,37.5301,37.502,37.5161,9600.0
2010-12-27 10:30:00,53.46,53.46,53.35,53.4,38700.0,37.5161,37.5161,37.4389,37.4739,38700.0
2010-12-27 10:35:00,53.4,53.4,53.36,53.36,14000.0,37.4739,37.4739,37.4459,37.4459,14000.0
2010-12-27 10:40:00,53.36,53.37,53.32,53.36,14900.0,37.4459,37.4529,37.4178,37.4459,14900.0
2010-12-27 10:45:00,53.36,53.4,53.33,53.39,24900.0,37.4459,37.4739,37.4248,37.4669,24900.0
2010-12-27 10:50:00,53.38,53.43,53.34,53.43,37700.0,37.4599,37.495,37.4318,37.495,37700.0
2010-12-27 10:55:00,53.44,53.5,53.44,53.49,11400.0,37.502,37.5441,37.502,37.5371,11400.0
2010-12-27 11:00:00,53.49,53.49,53.43,53.47,16400.0,37.5371,37.5371,37.495,37.5231,16400.0
2010-12-27 11:05:00,53.47,53.5,53.44,53.47,39500.0,37.5231,37.5441,37.502,37.5231,39500.0
2010-12-27 11:10:00,53.47,53.53,53.47,53.5,10900.0,37.5231,37.5652,37.5231,37.5441,10900.0
2010-12-27 11:15:00,53.49,53.52,53.45,53.49,27900.0,37.5371,37.5582,37.509,37.5371,27900.0
2010-12-27 11:20:00,53.5,53.51,53.48,53.48,8000.0,37.5441,37.5511,37.5301,37.5301,8000.0
2010-12-27 11:25:00,53.47,53.47,53.41,53.46,25700.0,37.5231,37.5231,37.481,37.5161,25700.0
2010-12-27 11:30:00,53.46,53.51,53.42,53.47,26700.0,37.5161,37.5511,37.488,37.5231,26700.0
2010-12-27 11:35:00,53.48,53.48,53.46,53.48,10800.0,37.5301,37.5301,37.5161,37.5301,10800.0
2010-12-27 11:40:00,53.48,53.55,53.48,53.52,23200.0,37.5301,37.5792,37.5301,37.5582,23200.0
2010-12-27 11:45:00,53.52,53.54,53.5,53.5,6400.0,37.5582,37.5722,37.5441,37.5441,6400.0
2010-12-27 11:50:00,53.51,53.55,53.51,53.55,11900.0,37.5511,37.5792,37.5511,37.5792,11900.0
2010-12-27 11:55:00,53.55,53.56,53.51,53.56,7200.0,37.5792,37.5862,37.5511,37.5862,7200.0
2010-12-27 12:00:00,53.56,53.58,53.52,53.56,19400.0,37.5862,37.6003,37.5582,37.5862,19400.0
2010-12-27 12:05:00,53.56,53.59,53.52,53.57,37200.0,37.5862,37.6073,37.5582,37.5932,37200.0
2010-12-27 12:10:00,53.57,53.61,53.54,53.56,13100.0,37.5932,37.6213,37.5722,37.5862,13100.0
2010-12-27 12:15:00,53.56,53.56,53.53,53.56,11900.0,37.5862,37.5862,37.5652,37.5862,11900.0
2010-12-27 12:20:00,53.55,53.57,53.53,53.53,6600.0,37.5792,37.5932,37.5652,37.5652,6600.0
2010-12-27 12:25:00,53.53,53.54,53.53,53.53,4000.0,37.5652,37.5722,37.5652,37.5652,4000.0
2010-12-27 12:30:00,53.53,53.54,53.51,53.51,10600.0,37.5652,37.5722,37.5511,37.5511,10600.0
2010-12-27 12:35:00,53.5,53.53,53.49,53.49,15600.0,37.5441,37.5652,37.5371,37.5371,15600.0
2010-12-27 12:40:00,53.48,53.48,53.46,53.47,5500.0,37.5301,37.5301,37.5161,37.5231,5500.0
2010-12-27 12:45:00,53.46,53.46,53.42,53.44,14400.0,37.5161,37.5161,37.488,37.502,14400.0
2010-12-27 12:50:00,53.43,53.44,53.42,53.42,10300.0,37.495,37.502,37.488,37.488,10300.0
2010-12-27 12:55:00,53.42,53.45,53.42,53.43,10700.0,37.488,37.509,37.488,37.495,10700.0
2010-12-27 13:00:00,53.42,53.44,53.38,53.42,45300.0,37.488,37.502,37.4599,37.488,45300.0
2010-12-27 13:05:00,53.42,53.45,53.4,53.45,15700.0,37.488,37.509,37.4739,37.509,15700.0
2010-12-27 13:10:00,53.44,53.52,53.42,53.5,11200.0,37.502,37.5582,37.488,37.5441,11200.0
2010-12-27 13:15:00,53.5,53.51,53.48,53.48,5500.0,37.5441,37.5511,37.5301,37.5301,5500.0
2010-12-27 13:20:00,53.49,53.51,53.46,53.46,11000.0,37.5371,37.5511,37.5161,37.5161,11000.0
2010-12-27 13:25:00,53.47,53.56,53.47,53.52,25000.0,37.5231,37.5862,37.5231,37.5582,25000.0
2010-12-27 13:30:00,53.53,53.55,53.52,53.55,20500.0,37.5652,37.5792,37.5582,37.5792,20500.0
2010-12-27 13:35:00,53.55,53.55,53.51,53.52,8600.0,37.5792,37.5792,37.5511,37.5582,8600.0
2010-12-27 13:40:00,53.53,53.56,53.52,53.54,4900.0,37.5652,37.5862,37.5582,37.5722,4900.0
2010-12-27 13:45:00,53.54,53.54,53.51,53.52,7000.0,37.5722,37.5722,37.5511,37.5582,7000.0
2010-12-27 13:50:00,53.51,53.52,53.5,53.51,3900.0,37.5511,37.5582,37.5441,37.5511,3900.0
2010-12-27 13:55:00,53.51,53.6,53.5,53.6,13000.0,37.5511,37.6143,37.5441,37.6143,13000.0
2010-12-27 14:00:00,53.6,53.6,53.52,53.56,31300.0,37.6143,37.6143,37.5582,37.5862,31300.0
2010-12-27 14:05:00,53.56,53.58,53.56,53.57,5500.0,37.5862,37.6003,37.5862,37.5932,5500.0
2010-12-27 14:10:00,53.58,53.6,53.56,53.58,9500.0,37.6003,37.6143,37.5862,37.6003,9500.0
2010-12-27 14:15:00,53.57,53.59,53.54,53.58,24700.0,37.5932,37.6073,37.5722,37.6003,24700.0
2010-12-27 14:20:00,53.59,53.59,53.57,53.57,3500.0,37.6073,37.6073,37.5932,37.5932,3500.0
2010-12-27 14:25:00,53.58,53.58,53.56,53.58,3600.0,37.6003,37.6003,37.5862,37.6003,3600.0
2010-12-27 14:30:00,53.58,53.61,53.58,53.59,9100.0,37.6003,37.6213,37.6003,37.6073,9100.0
2010-12-27 14:35:00,53.59,53.63,53.59,53.63,10200.0,37.6073,37.6354,37.6073,37.6354,10200.0
2010-12-27 14:40:00,53.62,53.65,53.61,53.64,10200.0,37.6283,37.6494,37.6213,37.6424,10200.0
2010-12-27 14:45:00,53.64,53.66,53.62,53.64,9700.0,37.6424,37.6564,37.6283,37.6424,9700.0
2010-12-27 14:50:00,53.63,53.69,53.62,53.67,20100.0,37.6354,37.6775,37.6283,37.6634,20100.0
2010-12-27 14:55:00,53.67,53.67,53.59,53.62,10900.0,37.6634,37.6634,37.6073,37.6283,10900.0
2010-12-27 15:00:00,53.61,53.67,53.58,53.65,17000.0,37.6213,37.6634,37.6003,37.6494,17000.0
2010-12-27 15:05:00,53.65,53.67,53.6,53.61,13400.0,37.6494,37.6634,37.6143,37.6213,13400.0
2010-12-27 15:10:00,53.6,53.63,53.6,53.61,5700.0,37.6143,37.6354,37.6143,37.6213,5700.0
2010-12-27 15:15:00,53.62,53.63,53.59,53.59,12100.0,37.6283,37.6354,37.6073,37.6073,12100.0
2010-12-27 15:20:00,53.59,53.6,53.54,53.55,17800.0,37.6073,37.6143,37.5722,37.5792,17800.0
2010-12-27 15:25:00,53.56,53.6,53.55,53.58,19000.0,37.5862,37.6143,37.5792,37.6003,19000.0
2010-12-27 15:30:00,53.59,53.59,53.54,53.57,30300.0,37.6073,37.6073,37.5722,37.5932,30300.0
2010-12-27 15:35:00,53.58,53.6,53.56,53.58,17800.0,37.6003,37.6143,37.5862,37.6003,17800.0
2010-12-27 15:40:00,53.57,53.6,53.54,53.58,26400.0,37.5932,37.6143,37.5722,37.6003,26400.0
2010-12-27 15:45:00,53.57,53.6,53.55,53.6,58900.0,37.5932,37.6143,37.5792,37.6143,58900.0
2010-12-27 15:50:00,53.6,53.63,53.57,53.59,45300.0,37.6143,37.6354,37.5932,37.6073,45300.0
2010-12-27 15:55:00,53.6,53.6,53.54,53.55,41300.0,37.6143,37.6143,37.5722,37.5792,41300.0
2010-12-28 09:30:00,53.61,53.75,53.61,53.74,38500.0,37.6213,37.7196,37.6213,37.7125,38500.0
2010-12-28 09:35:00,53.75,53.8,53.57,53.58,17100.0,37.7196,37.7546,37.5932,37.6003,17100.0
2010-12-28 09:40:00,53.57,53.64,53.52,53.52,16900.0,37.5932,37.6424,37.5582,37.5582,16900.0
2010-12-28 09:45:00,53.53,53.6,53.5,53.51,10600.0,37.5652,37.6143,37.5441,37.5511,10600.0
2010-12-28 09:50:00,53.51,53.55,53.4,53.41,16000.0,37.5511,37.5792,37.4739,37.481,16000.0
2010-12-28 09:55:00,53.4,53.44,53.4,53.42,9900.0,37.4739,37.502,37.4739,37.488,9900.0
2010-12-28 10:00:00,53.44,53.47,53.33,53.42,17300.0,37.502,37.5231,37.4248,37.488,17300.0
2010-12-28 10:05:00,53.41,53.41,53.31,53.39,12600.0,37.481,37.481,37.4108,37.4669,12600.0
2010-12-28 10:10:00,53.39,53.42,53.38,53.4,25500.0,37.4669,37.488,37.4599,37.4739,25500.0
2010-12-28 10:15:00,53.41,53.48,53.41,53.48,28200.0,37.481,37.5301,37.481,37.5301,28200.0
2010-12-28 10:20:00,53.48,53.49,53.45,53.45,16600.0,37.5301,37.5371,37.509,37.509,16600.0
2010-12-28 10:25:00,53.45,53.46,53.4,53.43,11000.0,37.509,37.5161,37.4739,37.495,11000.0
2010-12-28 10:30:00,53.44,53.48,53.42,53.46,28800.0,37.502,37.5301,37.488,37.5161,28800.0
2010-12-28 10:35:00,53.46,53.56,53.46,53.54,10200.0,37.5161,37.5862,37.5161,37.5722,10200.0
2010-12-28 10:40:00,53.55,53.55,53.47,53.47,12900.0,37.5792,37.5792,37.5231,37.5231,12900.0
2010-12-28 10:45:00,53.48,53.52,53.47,53.47,17700.0,37.5301,37.5582,37.5231,37.5231,17700.0
2010-12-28 10:50:00,53.48,53.5,53.45,53.47,10400.0,37.5301,37.5441,37.509,37.5231,10400.0
2010-12-28 10:55:00,53.47,53.52,53.47,53.51,8500.0,37.5231,37.5582,37.5231,37.5511,8500.0
2010-12-28 11:00:00,53.5,53.52,53.48,53.51,14300.0,37.5441,37.5582,37.5301,37.5511,14300.0
2010-12-28 11:05:00,53.52,53.56,53.51,53.56,21200.0,37.5582,37.5862,37.5511,37.5862,21200.0
2010-12-28 11:10:00,53.55,53.6,53.55,53.57,10900.0,37.5792,37.6143,37.5792,37.5932,10900.0
2010-12-28 11:15:00,53.56,53.56,53.52,53.53,8800.0,37.5862,37.5862,37.5582,37.5652,8800.0
2010-12-28 11:20:00,53.52,53.56,53.52,53.56,6500.0,37.5582,37.5862,37.5582,37.5862,6500.0
2010-12-28 11:25:00,53.56,53.58,53.53,53.54,8400.0,37.5862,37.6003,37.5652,37.5722,8400.0
2010-12-28 11:30:00,53.54,53.57,53.51,53.54,30500.0,37.5722,37.5932,37.5511,37.5722,30500.0
2010-12-28 11:35:00,53.54,53.57,53.53,53.56,9800.0,37.5722,37.5932,37.5652,37.5862,9800.0
2010-12-28 11:40:00,53.56,53.58,53.53,53.53,10900.0,37.5862,37.6003,37.5652,37.5652,10900.0
2010-12-28 11:45:00,53.52,53.53,53.51,53.51,6700.0,37.5582,37.5652,37.5511,37.5511,6700.0
2010-12-28 11:50:00,53.51,53.52,53.48,53.5,11900.0,37.5511,37.5582,37.5301,37.5441,11900.0
2010-12-28 11:55:00,53.5,53.53,53.47,53.47,17200.0,37.5441,37.5652,37.5231,37.5231,17200.0
2010-12-28 12:00:00,53.47,53.5,53.45,53.46,13800.0,37.5231,37.5441,37.509,37.5161,13800.0
2010-12-28 12:05:00,53.46,53.48,53.43,53.43,39000.0,37.5161,37.5301,37.495,37.495,39000.0
2010-12-28 12:10:00,53.44,53.54,53.43,53.5,10500.0,37.502,37.5722,37.495,37.5441,10500.0
2010-12-28 12:15:00,53.51,53.55,53.51,53.53,9400.0,37.5511,37.5792,37.5511,37.5652,9400.0
2010-12-28 12:20:00,53.54,53.56,53.54,53.56,11900.0,37.5722,37.5862,37.5722,37.5862,11900.0
2010-12-28 12:25:00,53.55,53.55,53.5,53.51,11800.0,37.5792,37.5792,37.5441,37.5511,11800.0
2010-12-28 12:30:00,53.51,53.56,53.51,53.55,10500.0,37.5511,37.5862,37.5511,37.5792,10500.0
2010-12-28 12:35:00,53.55,53.58,53.52,53.56,11900.0,37.5792,37.6003,37.5582,37.5862,11900.0
2010-12-28 12:40:00,53.55,53.58,53.51,53.57,12400.0,37.5792,37.6003,37.5511,37.5932,12400.0
2010-12-28 12:45:00,53.58,53.59,53.56,53.59,8200.0,37.6003,37.6073,37.5862,37.6073,8200.0
2010-12-28 12:50:00,53.58,53.59,53.57,53.58,5000.0,37.6003,37.6073,37.5932,37.6003,5000.0
2010-12-28 12:55:00,53.59,53.61,53.58,53.6,9000.0,37.6073,37.6213,37.6003,37.6143,9000.0
2010-12-28 13:00:00,53.6,53.63,53.57,53.58,15900.0,37.6143,37.6354,37.5932,37.6003,15900.0
2010-12-28 13:05:00,53.59,53.63,53.58,53.63,13500.0,37.6073,37.6354,37.6003,37.6354,13500.0
2010-12-28 13:10:00,53.63,53.67,53.62,53.66,12600.0,37.6354,37.6634,37.6283,37.6564,12600.0
2010-12-28 13:15:00,53.65,53.65,53.64,53.65,6100.0,37.6494,37.6494,37.6424,37.6494,6100.0
2010-12-28 13:20:00,53.65,53.66,53.62,53.63,8000.0,37.6494,37.6564,37.6283,37.6354,8000.0
2010-12-28 13:25:00,53.62,53.62,53.58,53.58,11700.0,37.6283,37.6283,37.6003,37.6003,11700.0
2010-12-28 13:30:00,53.59,53.62,53.58,53.59,8200.0,37.6073,37.6283,37.6003,37.6073,8200.0
2010-12-28 13:35:00,53.58,53.63,53.56,53.63,11300.0,37.6003,37.6354,37.5862,37.6354,11300.0
2010-12-28 13:40:00,53.63,53.63,53.62,53.63,6300.0,37.6354,37.6354,37.6283,37.6354,6300.0
2010-12-28 13:45:00,53.63,53.63,53.62,53.63,5800.0,37.6354,37.6354,37.6283,37.6354,5800.0
2010-12-28 13:50:00,53.63,53.65,53.62,53.64,9700.0,37.6354,37.6494,37.6283,37.6424,9700.0
2010-12-28 13:55:00,53.65,53.66,53.64,53.66,9500.0,37.6494,37.6564,37.6424,37.6564,9500.0
2010-12-28 14:00:00,53.65,53.66,53.61,53.61,11900.0,37.6494,37.6564,37.6213,37.6213,11900.0
2010-12-28 14:05:00,53.62,53.64,53.58,53.63,14700.0,37.6283,37.6424,37.6003,37.6354,14700.0
2010-12-28 14:10:00,53.64,53.64,53.63,53.64,11600.0,37.6424,37.6424,37.6354,37.6424,11600.0
2010-12-28 14:15:00,53.63,53.64,53.57,53.62,14800.0,37.6354,37.6424,37.5932,37.6283,14800.0
2010-12-28 14:20:00,53.61,53.66,53.61,53.61,18000.0,37.6213,37.6564,37.6213,37.6213,18000.0
2010-12-28 14:25:00,53.62,53.64,53.61,53.62,7800.0,37.6283,37.6424,37.6213,37.6283,7800.0
2010-12-28 14:30:00,53.62,53.64,53.58,53.64,15100.0,37.6283,37.6424,37.6003,37.6424,15100.0
2010-12-28 14:35:00,53.63,53.65,53.62,53.65,8400.0,37.6354,37.6494,37.6283,37.6494,8400.0
2010-12-28 14:40:00,53.64,53.65,53.51,53.61,84700.0,37.6424,37.6494,37.5511,37.6213,84700.0
2010-12-28 14:45:00,53.61,53.65,53.6,53.65,16000.0,37.6213,37.6494,37.6143,37.6494,16000.0
2010-12-28 14:50:00,53.66,53.66,53.66,53.66,5900.0,37.6564,37.6564,37.6564,37.6564,5900.0
2010-12-28 14:55:00,53.66,53.67,53.65,53.67,10700.0,37.6564,37.6634,37.6494,37.6634,10700.0
2010-12-28 15:00:00,53.66,53.68,53.65,53.65,9300.0,37.6564,37.6704,37.6494,37.6494,9300.0
2010-12-28 15:05:00,53.65,53.67,53.64,53.67,11500.0,37.6494,37.6634,37.6424,37.6634,11500.0
2010-12-28 15:10:00,53.67,53.67,53.64,53.65,15500.0,37.6634,37.6634,37.6424,37.6494,15500.0
2010-12-28 15:15:00,53.66,53.67,53.63,53.64,20300.0,37.6564,37.6634,37.6354,37.6424,20300.0
2010-12-28 15:20:00,53.64,53.66,53.63,53.64,13800.0,37.6424,37.6564,37.6354,37.6424,13800.0
2010-12-28 15:25:00,53.65,53.68,53.64,53.67,19600.0,37.6494,37.6704,37.6424,37.6634,19600.0
2010-12-28 15:30:00,53.67,53.7,53.65,53.7,24100.0,37.6634,37.6845,37.6494,37.6845,24100.0
2010-12-28 15:35:00,53.69,53.71,53.68,53.7,21100.0,37.6775,37.6915,37.6704,37.6845,21100.0
2010-12-28 15:40:00,53.71,53.73,53.7,53.71,25100.0,37.6915,37.7055,37.6845,37.6915,25100.0
2010-12-28 15:45:00,53.7,53.72,53.67,53.71,34400.0,37.6845,37.6985,37.6634,37.6915,34400.0
2010-12-28 15:50:00,53.71,53.71,53.67,53.67,20200.0,37.6915,37.6915,37.6634,37.6634,20200.0
2010-12-28 15:55:00,53.68,53.74,53.67,53.72,68700.0,37.6704,37.7125,37.6634,37.6985,68700.0
2010-12-29 09:30:00,53.65,53.71,53.43,53.58,44200.0,37.8883,37.9307,37.733,37.8389,44200.0
2010-12-29 09:35:00,53.55,53.69,53.52,53.61,22600.0,37.8177,37.9166,37.7965,37.8601,22600.0
2010-12-29 09:40:00,53.6,53.69,53.59,53.66,19900.0,37.853,37.9166,37.846,37.8954,19900.0
2010-12-29 09:45:00,53.68,53.76,53.67,53.76,21900.0,37.9095,37.966,37.9025,37.966,21900.0
2010-12-29 09:50:00,53.75,53.78,53.71,53.72,50800.0,37.959,37.9801,37.9307,37.9378,50800.0
2010-12-29 09:55:00,53.72,53.76,53.7,53.7,28200.0,37.9378,37.966,37.9237,37.9237,28200.0
2010-12-29 10:00:00,53.7,53.74,53.7,53.73,18900.0,37.9237,37.9519,37.9237,37.9448,18900.0
2010-12-29 10:05:00,53.73,53.76,53.7,53.74,37600.0,37.9448,37.966,37.9237,37.9519,37600.0
2010-12-29 10:10:00,53.73,53.76,53.72,53.75,14400.0,37.9448,37.966,37.9378,37.959,14400.0
2010-12-29 10:15:00,53.75,53.78,53.74,53.78,14600.0,37.959,37.9801,37.9519,37.9801,14600.0
2010-12-29 10:20:00,53.78,53.81,53.77,53.8,24800.0,37.9801,38.0013,37.9731,37.9943,24800.0
2010-12-29 10:25:00,53.8,53.81,53.8,53.81,26700.0,37.9943,38.0013,37.9943,38.0013,26700.0
2010-12-29 10:30:00,53.8,53.81,53.77,53.79,22000.0,37.9943,38.0013,37.9731,37.9872,22000.0
2010-12-29 10:35:00,53.78,53.79,53.76,53.76,14400.0,37.9801,37.9872,37.966,37.966,14400.0
2010-12-29 10:40:00,53.75,53.78,53.75,53.77,19000.0,37.959,37.9801,37.959,37.9731,19000.0
2010-12-29 10:45:00,53.76,53.77,53.75,53.75,9100.0,37.966,37.9731,37.959,37.959,9100.0
2010-12-29 10:50:00,53.76,53.76,53.75,53.75,7200.0,37.966,37.966,37.959,37.959,7200.0
2010-12-29 10:55:00,53.75,53.76,53.75,53.75,14800.0,37.959,37.966,37.959,37.959,14800.0
2010-12-29 11:00:00,53.75,53.76,53.75,53.75,9500.0,37.959,37.966,37.959,37.959,9500.0
2010-12-29 11:05:00,53.75,53.76,53.75,53.75,8600.0,37.959,37.966,37.959,37.959,8600.0
2010-12-29 11:10:00,53.76,53.76,53.75,53.75,17000.0,37.966,37.966,37.959,37.959,17000.0
2010-12-29 11:15:00,53.75,53.76,53.74,53.75,35200.0,37.959,37.966,37.9519,37.959,35200.0
2010-12-29 11:20:00,53.75,53.82,53.75,53.81,21100.0,37.959,38.0084,37.959,38.0013,21100.0
2010-12-29 11:25:00,53.81,53.85,53.81,53.83,12600.0,38.0013,38.0296,38.0013,38.0155,12600.0
2010-12-29 11:30:00,53.83,53.83,53.78,53.79,28300.0,38.0155,38.0155,37.9801,37.9872,28300.0
2010-12-29 11:35:00,53.78,53.78,53.74,53.75,18200.0,37.9801,37.9801,37.9519,37.959,18200.0
2010-12-29 11:40:00,53.75,53.75,53.74,53.74,7500.0,37.959,37.959,37.9519,37.9519,7500.0
2010-12-29 11:45:00,53.74,53.74,53.64,53.65,25900.0,37.9519,37.9519,37.8813,37.8883,25900.0
2010-12-29 11:50:00,53.65,53.66,53.63,53.65,24400.0,37.8883,37.8954,37.8742,37.8883,24400.0
2010-12-29 11:55:00,53.66,53.68,53.65,53.66,19400.0,37.8954,37.9095,37.8883,37.8954,19400.0
2010-12-29 12:00:00,53.66,53.67,53.65,53.66,35900.0,37.8954,37.9025,37.8883,37.8954,35900.0
2010-12-29 12:05:00,53.65,53.69,53.6,53.69,49200.0,37.8883,37.9166,37.853,37.9166,49200.0
2010-12-29 12:10:00,53.7,53.75,53.7,53.75,24500.0,37.9237,37.959,37.9237,37.959,24500.0
2010-12-29 12:15:00,53.75,53.76,53.71,53.75,9900.0,37.959,37.966,37.9307,37.959,9900.0
2010-12-29 12:20:00,53.74,53.76,53.72,53.75,8100.0,37.9519,37.966,37.9378,37.959,8100.0
2010-12-29 12:25:00,53.75,53.75,53.72,53.75,5000.0,37.959,37.959,37.9378,37.959,5000.0
2010-12-29 12:30:00,53.75,53.75,53.72,53.74,7700.0,37.959,37.959,37.9378,37.9519,7700.0
2010-12-29 12:35:00,53.74,53.79,53.74,53.78,15500.0,37.9519,37.9872,37.9519,37.9801,15500.0
2010-12-29 12:40:00,53.77,53.79,53.76,53.77,5800.0,37.9731,37.9872,37.966,37.9731,5800.0
2010-12-29 12:45:00,53.77,53.8,53.76,53.77,6300.0,37.9731,37.9943,37.966,37.9731,6300.0
2010-12-29 12:50:00,53.77,53.8,53.76,53.79,9700.0,37.9731,37.9943,37.966,37.9872,9700.0
2010-12-29 12:55:00,53.78,53.8,53.77,53.8,8800.0,37.9801,37.9943,37.9731,37.9943,8800.0
2010-12-29 13:00:00,53.8,53.82,53.78,53.78,8500.0,37.9943,38.0084,37.9801,37.9801,8500.0
2010-12-29 13:05:00,53.78,53.79,53.74,53.76,8900.0,37.9801,37.9872,37.9519,37.966,8900.0
2010-12-29 13:10:00,53.76,53.78,53.76,53.77,2900.0,37.966,37.9801,37.966,37.9731,2900.0
2010-12-29 13:15:00,53.78,53.79,53.76,53.76,3300.0,37.9801,37.9872,37.966,37.966,3300.0
2010-12-29 13:20:00,53.76,53.76,53.74,53.74,4400.0,37.966,37.966,37.9519,37.9519,4400.0
2010-12-29 13:25:00,53.74,53.74,53.71,53.71,4300.0,37.9519,37.9519,37.9307,37.9307,4300.0
2010-12-29 13:30:00,53.71,53.71,53.68,53.68,6000.0,37.9307,37.9307,37.9095,37.9095,6000.0
2010-12-29 13:35:00,53.69,53.69,53.65,53.67,11900.0,37.9166,37.9166,37.8883,37.9025,11900.0
2010-12-29 13:40:00,53.67,53.71,53.67,53.71,6800.0,37.9025,37.9307,37.9025,37.9307,6800.0
2010-12-29 13:45:00,53.72,53.72,53.7,53.7,5200.0,37.9378,37.9378,37.9237,37.9237,5200.0
2010-12-29 13:50:00,53.7,53.71,53.66,53.66,9600.0,37.9237,37.9307,37.8954,37.8954,9600.0
2010-12-29 13:55:00,53.66,53.66,53.65,53.66,1700.0,37.8954,37.8954,37.8883,37.8954,1700.0
2010-12-29 14:00:00,53.66,53.7,53.66,53.69,8900.0,37.8954,37.9237,37.8954,37.9166,8900.0
2010-12-29 14:05:00,53.69,53.69,53.65,53.67,10400.0,37.9166,37.9166,37.8883,37.9025,10400.0
2010-12-29 14:10:00,53.67,53.72,53.67,53.7,9700.0,37.9025,37.9378,37.9025,37.9237,9700.0
2010-12-29 14:15:00,53.69,53.69,53.63,53.65,12800.0,37.9166,37.9166,37.8742,37.8883,12800.0
2010-12-29 14:20:00,53.65,53.67,53.63,53.67,10500.0,37.8883,37.9025,37.8742,37.9025,10500.0
2010-12-29 14:25:00,53.67,53.67,53.63,53.64,7900.0,37.9025,37.9025,37.8742,37.8813,7900.0
2010-12-29 14:30:00,53.65,53.68,53.64,53.65,9800.0,37.8883,37.9095,37.8813,37.8883,9800.0
2010-12-29 14:35:00,53.64,53.64,53.61,53.63,6600.0,37.8813,37.8813,37.8601,37.8742,6600.0
2010-12-29 14:40:00,53.62,53.63,53.62,53.63,2900.0,37.8672,37.8742,37.8672,37.8742,2900.0
2010-12-29 14:45:00,53.62,53.64,53.61,53.63,11800.0,37.8672,37.8813,37.8601,37.8742,11800.0
2010-12-29 14:50:00,53.63,53.67,53.63,53.65,14600.0,37.8742,37.9025,37.8742,37.8883,14600.0
2010-12-29 14:55:00,53.64,53.67,53.64,53.67,4500.0,37.8813,37.9025,37.8813,37.9025,4500.0
2010-12-29 15:00:00,53.67,53.72,53.65,53.72,21300.0,37.9025,37.9378,37.8883,37.9378,21300.0
2010-12-29 15:05:00,53.71,53.75,53.68,53.74,22300.0,37.9307,37.959,37.9095,37.9519,22300.0
2010-12-29 15:10:00,53.74,53.75,53.74,53.75,59700.0,37.9519,37.959,37.9519,37.959,59700.0
2010-12-29 15:15:00,53.75,53.76,53.74,53.76,26100.0,37.959,37.966,37.9519,37.966,26100.0
2010-12-29 15:20:00,53.76,53.77,53.74,53.77,29100.0,37.966,37.9731,37.9519,37.9731,29100.0
2010-12-29 15:25:00,53.77,53.77,53.76,53.77,22900.0,37.9731,37.9731,37.966,37.9731,22900.0
2010-12-29 15:30:00,53.76,53.77,53.75,53.76,23600.0,37.966,37.9731,37.959,37.966,23600.0
2010-12-29 15:35:00,53.76,53.8,53.76,53.78,38600.0,37.966,37.9943,37.966,37.9801,38600.0
2010-12-29 15:40:00,53.78,53.79,53.77,53.78,32400.0,37.9801,37.9872,37.9731,37.9801,32400.0
2010-12-29 15:45:00,53.77,53.77,53.66,53.66,84800.0,37.9731,37.9731,37.8954,37.8954,84800.0
2010-12-29 15:50:00,53.66,53.71,53.64,53.64,58500.0,37.8954,37.9307,37.8813,37.8813,58500.0
2010-12-29 15:55:00,53.64,53.64,53.57,53.59,59700.0,37.8813,37.8813,37.8318,37.846,59700.0
2010-12-30 09:30:00,53.26,53.63,53.26,53.55,55800.0,37.6129,37.8742,37.6129,37.8177,55800.0
2010-12-30 09:35:00,53.58,53.63,53.54,53.55,14500.0,37.8389,37.8742,37.8107,37.8177,14500.0
2010-12-30 09:40:00,53.55,53.79,53.52,53.73,47300.0,37.8177,37.9872,37.7965,37.9448,47300.0
2010-12-30 09:45:00,53.75,53.75,53.67,53.71,13200.0,37.959,37.959,37.9025,37.9307,13200.0
2010-12-30 09:50:00,53.71,53.78,53.68,53.73,9800.0,37.9307,37.9801,37.9095,37.9448,9800.0
2010-12-30 09:55:00,53.73,53.74,53.62,53.64,8300.0,37.9448,37.9519,37.8672,37.8813,8300.0
2010-12-30 10:00:00,53.65,53.7,53.6,53.66,11500.0,37.8883,37.9237,37.853,37.8954,11500.0
2010-12-30 10:05:00,53.65,53.65,53.6,53.63,5100.0,37.8883,37.8883,37.853,37.8742,5100.0
2010-12-30 10:10:00,53.63,53.63,53.55,53.56,23000.0,37.8742,37.8742,37.8177,37.8248,23000.0
2010-12-30 10:15:00,53.56,53.6,53.56,53.59,16900.0,37.8248,37.853,37.8248,37.846,16900.0
2010-12-30 10:20:00,53.59,53.61,53.56,53.59,12300.0,37.846,37.8601,37.8248,37.846,12300.0
2010-12-30 10:25:00,53.6,53.64,53.57,53.57,10500.0,37.853,37.8813,37.8318,37.8318,10500.0
2010-12-30 10:30:00,53.56,53.61,53.55,53.58,42400.0,37.8248,37.8601,37.8177,37.8389,42400.0
2010-12-30 10:35:00,53.58,53.64,53.58,53.64,11200.0,37.8389,37.8813,37.8389,37.8813,11200.0
2010-12-30 10:40:00,53.64,53.66,53.58,53.58,12500.0,37.8813,37.8954,37.8389,37.8389,12500.0
2010-12-30 10:45:00,53.59,53.63,53.57,53.57,9500.0,37.846,37.8742,37.8318,37.8318,9500.0
2010-12-30 10:50:00,53.57,53.58,53.55,53.57,8400.0,37.8318,37.8389,37.8177,37.8318,8400.0
2010-12-30 10:55:00,53.57,53.58,53.55,53.56,12200.0,37.8318,37.8389,37.8177,37.8248,12200.0
2010-12-30 11:00:00,53.57,53.63,53.57,53.61,9300.0,37.8318,37.8742,37.8318,37.8601,9300.0
2010-12-30 11:05:00,53.61,53.61,53.56,53.57,8400.0,37.8601,37.8601,37.8248,37.8318,8400.0
2010-12-30 11:10:00,53.57,53.59,53.53,53.58,11200.0,37.8318,37.846,37.8036,37.8389,11200.0
2010-12-30 11:15:00,53.59,53.6,53.55,53.55,7900.0,37.846,37.853,37.8177,37.8177,7900.0
2010-12-30 11:20:00,53.55,53.6,53.54,53.54,9400.0,37.8177,37.853,37.8107,37.8107,9400.0
2010-12-30 11:25:00,53.55,53.59,53.54,53.55,5500.0,37.8177,37.846,37.8107,37.8177,5500.0
2010-12-30 11:30:00,53.56,53.61,53.55,53.6,11600.0,37.8248,37.8601,37.8177,37.853,11600.0
2010-12-30 11:35:00,53.6,53.6,53.56,53.57,9600.0,37.853,37.853,37.8248,37.8318,9600.0
2010-12-30 11:40:00,53.57,53.62,53.56,53.59,9700.0,37.8318,37.8672,37.8248,37.846,9700.0
2010-12-30 11:45:00,53.6,53.6,53.55,53.56,8900.0,37.853,37.853,37.8177,37.8248,8900.0
2010-12-30 11:50:00,53.56,53.58,53.53,53.55,36200.0,37.8248,37.8389,37.8036,37.8177,36200.0
2010-12-30 11:55:00,53.54,53.54,53.51,53.53,6500.0,37.8107,37.8107,37.7895,37.8036,6500.0
2010-12-30 12:00:00,53.53,53.59,53.53,53.58,5000.0,37.8036,37.846,37.8036,37.8389,5000.0
2010-12-30 12:05:00,53.58,53.59,53.55,53.57,5700.0,37.8389,37.846,37.8177,37.8318,5700.0
2010-12-30 12:10:00,53.57,53.58,53.53,53.53,22700.0,37.8318,37.8389,37.8036,37.8036,22700.0
2010-12-30 12:15:00,53.53,53.58,53.52,53.53,46900.0,37.8036,37.8389,37.7965,37.8036,46900.0
2010-12-30 12:20:00,53.53,53.54,53.53,53.54,3500.0,37.8036,37.8107,37.8036,37.8107,3500.0
2010-12-30 12:25:00,53.54,53.55,53.52,53.54,9200.0,37.8107,37.8177,37.7965,37.8107,9200.0
2010-12-30 12:30:00,53.54,53.57,53.53,53.54,8300.0,37.8107,37.8318,37.8036,37.8107,8300.0
2010-12-30 12:35:00,53.54,53.54,53.52,53.52,5000.0,37.8107,37.8107,37.7965,37.7965,5000.0
2010-12-30 12:40:00,53.53,53.55,53.53,53.54,5400.0,37.8036,37.8177,37.8036,37.8107,5400.0
2010-12-30 12:45:00,53.54,53.55,53.54,53.55,2300.0,37.8107,37.8177,37.8107,37.8177,2300.0
2010-12-30 12:50:00,53.55,53.57,53.53,53.53,7200.0,37.8177,37.8318,37.8036,37.8036,7200.0
2010-12-30 12:55:00,53.53,53.55,53.52,53.52,2900.0,37.8036,37.8177,37.7965,37.7965,2900.0
2010-12-30 13:00:00,53.53,53.53,53.5,53.51,11700.0,37.8036,37.8036,37.7824,37.7895,11700.0
2010-12-30 13:05:00,53.52,53.52,53.5,53.5,22500.0,37.7965,37.7965,37.7824,37.7824,22500.0
2010-12-30 13:10:00,53.5,53.51,53.5,53.5,6700.0,37.7824,37.7895,37.7824,37.7824,6700.0
2010-12-30 13:15:00,53.51,53.53,53.49,53.52,20400.0,37.7895,37.8036,37.7753,37.7965,20400.0
2010-12-30 13:20:00,53.52,53.54,53.51,53.51,5500.0,37.7965,37.8107,37.7895,37.7895,5500.0
2010-12-30 13:25:00,53.52,53.56,53.51,53.52,9400.0,37.7965,37.8248,37.7895,37.7965,9400.0
2010-12-30 13:30:00,53.51,53.54,53.51,53.54,4700.0,37.7895,37.8107,37.7895,37.8107,4700.0
2010-12-30 13:35:00,53.53,53.56,53.52,53.54,6900.0,37.8036,37.8248,37.7965,37.8107,6900.0
2010-12-30 13:40:00,53.54,53.55,53.52,53.52,4100.0,37.8107,37.8177,37.7965,37.7965,4100.0
2010-12-30 13:45:00,53.52,53.54,53.51,53.54,4600.0,37.7965,37.8107,37.7895,37.8107,4600.0
2010-12-30 13:50:00,53.54,53.56,53.52,53.53,7400.0,37.8107,37.8248,37.7965,37.8036,7400.0
2010-12-30 13:55:00,53.52,53.56,53.51,53.55,5000.0,37.7965,37.8248,37.7895,37.8177,5000.0
2010-12-30 14:00:00,53.55,53.57,53.52,53.52,6000.0,37.8177,37.8318,37.7965,37.7965,6000.0
2010-12-30 14:05:00,53.53,53.54,53.51,53.54,4000.0,37.8036,37.8107,37.7895,37.8107,4000.0
2010-12-30 14:10:00,53.53,53.58,53.53,53.56,9200.0,37.8036,37.8389,37.8036,37.8248,9200.0
2010-12-30 14:15:00,53.55,53.56,53.53,53.53,6800.0,37.8177,37.8248,37.8036,37.8036,6800.0
2010-12-30 14:20:00,53.54,53.56,53.53,53.55,5600.0,37.8107,37.8248,37.8036,37.8177,5600.0
2010-12-30 14:25:00,53.54,53.58,53.54,53.56,7000.0,37.8107,37.8389,37.8107,37.8248,7000.0
2010-12-30 14:30:00,53.56,53.58,53.55,53.57,7200.0,37.8248,37.8389,37.8177,37.8318,7200.0
2010-12-30 14:35:00,53.57,53.57,53.56,53.56,2900.0,37.8318,37.8318,37.8248,37.8248,2900.0
2010-12-30 14:40:00,53.56,53.59,53.54,53.59,15300.0,37.8248,37.846,37.8107,37.846,15300.0
2010-12-30 14:45:00,53.59,53.6,53.56,53.56,3200.0,37.846,37.853,37.8248,37.8248,3200.0
2010-12-30 14:50:00,53.56,53.62,53.56,53.57,18700.0,37.8248,37.8672,37.8248,37.8318,18700.0
2010-12-30 14:55:00,53.57,53.62,53.57,53.61,10400.0,37.8318,37.8672,37.8318,37.8601,10400.0
2010-12-30 15:00:00,53.6,53.61,53.57,53.57,10900.0,37.853,37.8601,37.8318,37.8318,10900.0
2010-12-30 15:05:00,53.57,53.61,53.56,53.59,17000.0,37.8318,37.8601,37.8248,37.846,17000.0
2010-12-30 15:10:00,53.59,53.61,53.56,53.6,25100.0,37.846,37.8601,37.8248,37.853,25100.0
2010-12-30 15:15:00,53.6,53.6,53.58,53.59,13300.0,37.853,37.853,37.8389,37.846,13300.0
2010-12-30 15:20:00,53.59,53.65,53.59,53.6,41500.0,37.846,37.8883,37.846,37.853,41500.0
2010-12-30 15:25:00,53.6,53.72,53.6,53.72,33500.0,37.853,37.9378,37.853,37.9378,33500.0
2010-12-30 15:30:00,53.72,53.73,53.67,53.72,51700.0,37.9378,37.9448,37.9025,37.9378,51700.0
2010-12-30 15:35:00,53.72,53.73,53.65,53.72,31500.0,37.9378,37.9448,37.8883,37.9378,31500.0
2010-12-30 15:40:00,53.72,53.73,53.63,53.65,42200.0,37.9378,37.9448,37.8742,37.8883,42200.0
2010-12-30 15:45:00,53.64,53.64,53.55,53.6,84800.0,37.8813,37.8813,37.8177,37.853,84800.0
2010-12-30 15:50:00,53.6,53.61,53.56,53.56,36500.0,37.853,37.8601,37.8248,37.8248,36500.0
2010-12-30 15:55:00,53.56,53.61,53.56,53.59,51800.0,37.8248,37.8601,37.8248,37.846,51800.0
2010-12-31 09:30:00,53.55,53.6,53.53,53.56,13000.0,37.8177,37.853,37.8036,37.8248,13000.0
2010-12-31 09:35:00,53.56,53.59,53.5,53.51,13000.0,37.8248,37.846,37.7824,37.7895,13000.0
2010-12-31 09:40:00,53.51,53.6,53.5,53.6,19400.0,37.7895,37.853,37.7824,37.853,19400.0
2010-12-31 09:45:00,53.59,53.59,53.51,53.56,13200.0,37.846,37.846,37.7895,37.8248,13200.0
2010-12-31 09:50:00,53.58,53.59,53.52,53.52,26900.0,37.8389,37.846,37.7965,37.7965,26900.0
2010-12-31 09:55:00,53.53,53.53,53.51,53.52,18900.0,37.8036,37.8036,37.7895,37.7965,18900.0
2010-12-31 10:00:00,53.52,53.53,53.52,53.53,8000.0,37.7965,37.8036,37.7965,37.8036,8000.0
2010-12-31 10:05:00,53.52,53.53,53.5,53.53,11200.0,37.7965,37.8036,37.7824,37.8036,11200.0
2010-12-31 10:10:00,53.53,53.58,53.51,53.55,24700.0,37.8036,37.8389,37.7895,37.8177,24700.0
2010-12-31 10:15:00,53.55,53.55,53.52,53.53,10100.0,37.8177,37.8177,37.7965,37.8036,10100.0
2010-12-31 10:20:00,53.53,53.57,53.53,53.55,6200.0,37.8036,37.8318,37.8036,37.8177,6200.0
2010-12-31 10:25:00,53.56,53.56,53.47,53.5,97800.0,37.8248,37.8248,37.7612,37.7824,97800.0
2010-12-31 10:30:00,53.5,53.51,53.47,53.48,19400.0,37.7824,37.7895,37.7612,37.7683,19400.0
2010-12-31 10:35:00,53.48,53.55,53.45,53.54,11500.0,37.7683,37.8177,37.7471,37.8107,11500.0
2010-12-31 10:40:00,53.53,53.54,53.48,53.48,16200.0,37.8036,37.8107,37.7683,37.7683,16200.0
2010-12-31 10:45:00,53.47,53.49,53.45,53.46,7600.0,37.7612,37.7753,37.7471,37.7542,7600.0
2010-12-31 10:50:00,53.45,53.51,53.45,53.47,15000.0,37.7471,37.7895,37.7471,37.7612,15000.0
2010-12-31 10:55:00,53.47,53.5,53.46,53.47,36900.0,37.7612,37.7824,37.7542,37.7612,36900.0
2010-12-31 11:00:00,53.47,53.53,53.46,53.53,14500.0,37.7612,37.8036,37.7542,37.8036,14500.0
2010-12-31 11:05:00,53.52,53.52,53.48,53.49,6300.0,37.7965,37.7965,37.7683,37.7753,6300.0
2010-12-31 11:10:00,53.48,53.5,53.47,53.48,13800.0,37.7683,37.7824,37.7612,37.7683,13800.0
2010-12-31 11:15:00,53.48,53.48,53.46,53.47,18400.0,37.7683,37.7683,37.7542,37.7612,18400.0
2010-12-31 11:20:00,53.46,53.53,53.46,53.53,9600.0,37.7542,37.8036,37.7542,37.8036,9600.0
2010-12-31 11:25:00,53.52,53.53,53.49,53.51,15000.0,37.7965,37.8036,37.7753,37.7895,15000.0
2010-12-31 11:30:00,53.51,53.54,53.49,53.52,8600.0,37.7895,37.8107,37.7753,37.7965,8600.0
2010-12-31 11:35:00,53.53,53.55,53.52,53.52,6700.0,37.8036,37.8177,37.7965,37.7965,6700.0
2010-12-31 11:40:00,53.53,53.57,53.53,53.57,7500.0,37.8036,37.8318,37.8036,37.8318,7500.0
2010-12-31 11:45:00,53.56,53.6,53.54,53.55,28100.0,37.8248,37.853,37.8107,37.8177,28100.0
2010-12-31 11:50:00,53.54,53.54,53.49,53.5,16100.0,37.8107,37.8107,37.7753,37.7824,16100.0
2010-12-31 11:55:00,53.5,53.51,53.49,53.5,3400.0,37.7824,37.7895,37.7753,37.7824,3400.0
2010-12-31 12:00:00,53.5,53.54,53.48,53.5,17900.0,37.7824,37.8107,37.7683,37.7824,17900.0
2010-12-31 12:05:00,53.51,53.53,53.49,53.5,8400.0,37.7895,37.8036,37.7753,37.7824,8400.0
2010-12-31 12:10:00,53.5,53.51,53.49,53.51,6300.0,37.7824,37.7895,37.7753,37.7895,6300.0
2010-12-31 12:15:00,53.51,53.52,53.48,53.48,10700.0,37.7895,37.7965,37.7683,37.7683,10700.0
2010-12-31 12:20:00,53.48,53.5,53.47,53.48,19800.0,37.7683,37.7824,37.7612,37.7683,19800.0
2010-12-31 12:25:00,53.48,53.51,53.47,53.5,5500.0,37.7683,37.7895,37.7612,37.7824,5500.0
2010-12-31 12:30:00,53.5,53.52,53.5,53.51,5500.0,37.7824,37.7965,37.7824,37.7895,5500.0
2010-12-31 12:35:00,53.51,53.51,53.46,53.47,6300.0,37.7895,37.7895,37.7542,37.7612,6300.0
2010-12-31 12:40:00,53.47,53.47,53.4,53.4,21600.0,37.7612,37.7612,37.7118,37.7118,21600.0
2010-12-31 12:45:00,53.4,53.4,53.35,53.37,13600.0,37.7118,37.7118,37.6765,37.6906,13600.0
2010-12-31 12:50:00,53.38,53.4,53.37,53.39,14000.0,37.6977,37.7118,37.6906,37.7047,14000.0
2010-12-31 12:55:00,53.4,53.42,53.37,53.38,31300.0,37.7118,37.7259,37.6906,37.6977,31300.0
2010-12-31 13:00:00,53.38,53.41,53.38,53.39,10200.0,37.6977,37.7188,37.6977,37.7047,10200.0
2010-12-31 13:05:00,53.39,53.44,53.39,53.44,4600.0,37.7047,37.74,37.7047,37.74,4600.0
2010-12-31 13:10:00,53.44,53.53,53.44,53.52,16400.0,37.74,37.8036,37.74,37.7965,16400.0
2010-12-31 13:15:00,53.51,53.51,53.5,53.51,2000.0,37.7895,37.7895,37.7824,37.7895,2000.0
2010-12-31 13:20:00,53.51,53.52,53.5,53.52,3100.0,37.7895,37.7965,37.7824,37.7965,3100.0
2010-12-31 13:25:00,53.51,53.54,53.48,53.48,22300.0,37.7895,37.8107,37.7683,37.7683,22300.0
2010-12-31 13:30:00,53.49,53.5,53.49,53.5,6800.0,37.7753,37.7824,37.7753,37.7824,6800.0
2010-12-31 13:35:00,53.5,53.5,53.49,53.5,4500.0,37.7824,37.7824,37.7753,37.7824,4500.0
2010-12-31 13:40:00,53.5,53.5,53.49,53.5,3700.0,37.7824,37.7824,37.7753,37.7824,3700.0
2010-12-31 13:45:00,53.5,53.5,53.44,53.45,15100.0,37.7824,37.7824,37.74,37.7471,15100.0
2010-12-31 13:50:00,53.45,53.49,53.45,53.49,5100.0,37.7471,37.7753,37.7471,37.7753,5100.0
2010-12-31 13:55:00,53.5,53.5,53.49,53.5,4100.0,37.7824,37.7824,37.7753,37.7824,4100.0
2010-12-31 14:00:00,53.49,53.49,53.44,53.45,8700.0,37.7753,37.7753,37.74,37.7471,8700.0
2010-12-31 14:05:00,53.46,53.5,53.46,53.49,5300.0,37.7542,37.7824,37.7542,37.7753,5300.0
2010-12-31 14:10:00,53.5,53.5,53.47,53.5,9800.0,37.7824,37.7824,37.7612,37.7824,9800.0
2010-12-31 14:15:00,53.49,53.5,53.46,53.46,5100.0,37.7753,37.7824,37.7542,37.7542,5100.0
2010-12-31 14:20:00,53.47,53.47,53.45,53.45,2900.0,37.7612,37.7612,37.7471,37.7471,2900.0
2010-12-31 14:25:00,53.45,53.48,53.44,53.45,9300.0,37.7471,37.7683,37.74,37.7471,9300.0
2010-12-31 14:30:00,53.45,53.5,53.45,53.49,6600.0,37.7471,37.7824,37.7471,37.7753,6600.0
2010-12-31 14:35:00,53.49,53.5,53.45,53.46,25100.0,37.7753,37.7824,37.7471,37.7542,25100.0
2010-12-31 14:40:00,53.46,53.48,53.44,53.45,25000.0,37.7542,37.7683,37.74,37.7471,25000.0
2010-12-31 14:45:00,53.45,53.47,53.44,53.45,19500.0,37.7471,37.7612,37.74,37.7471,19500.0
2010-12-31 14:50:00,53.44,53.45,53.38,53.39,13400.0,37.74,37.7471,37.6977,37.7047,13400.0
2010-12-31 14:55:00,53.4,53.45,53.39,53.45,14600.0,37.7118,37.7471,37.7047,37.7471,14600.0
2010-12-31 15:00:00,53.46,53.46,53.44,53.45,7900.0,37.7542,37.7542,37.74,37.7471,7900.0
2010-12-31 15:05:00,53.45,53.45,53.44,53.45,4500.0,37.7471,37.7471,37.74,37.7471,4500.0
2010-12-31 15:10:00,53.45,53.45,53.44,53.45,10200.0,37.7471,37.7471,37.74,37.7471,10200.0
2010-12-31 15:15:00,53.45,53.46,53.44,53.45,13900.0,37.7471,37.7542,37.74,37.7471,13900.0
2010-12-31 15:20:00,53.45,53.48,53.45,53.46,11200.0,37.7471,37.7683,37.7471,37.7542,11200.0
2010-12-31 15:25:00,53.47,53.49,53.46,53.46,16100.0,37.7612,37.7753,37.7542,37.7542,16100.0
2010-12-31 15:30:00,53.46,53.47,53.44,53.44,12700.0,37.7542,37.7612,37.74,37.74,12700.0
2010-12-31 15:35:00,53.45,53.46,53.43,53.43,26800.0,37.7471,37.7542,37.733,37.733,26800.0
2010-12-31 15:40:00,53.43,53.44,53.42,53.42,16700.0,37.733,37.74,37.7259,37.7259,16700.0
2010-12-31 15:45:00,53.41,53.42,53.26,53.26,71000.0,37.7188,37.7259,37.6129,37.6129,71000.0
2010-12-31 15:50:00,53.26,53.42,53.26,53.41,82100.0,37.6129,37.7259,37.6129,37.7188,82100.0
2010-12-31 15:55:00,53.41,53.44,53.37,53.44,91500.0,37.7188,37.74,37.6906,37.74,91500.0
2011-01-03 09:30:00,53.73,53.88,53.72,53.79,86000.0,37.9448,38.0508,37.9378,37.9872,86000.0
2011-01-03 09:35:00,53.8,53.85,53.74,53.74,41500.0,37.9943,38.0296,37.9519,37.9519,41500.0
2011-01-03 09:40:00,53.73,53.88,53.73,53.88,35900.0,37.9448,38.0508,37.9448,38.0508,35900.0
2011-01-03 09:45:00,53.88,53.98,53.84,53.96,39400.0,38.0508,38.1214,38.0225,38.1073,39400.0
2011-01-03 09:50:00,53.96,53.98,53.94,53.98,16700.0,38.1073,38.1214,38.0931,38.1214,16700.0
2011-01-03 09:55:00,53.97,54.0,53.97,53.99,42500.0,38.1143,38.1355,38.1143,38.1285,42500.0
2011-01-03 10:00:00,53.98,54.03,53.94,54.0,62700.0,38.1214,38.1567,38.0931,38.1355,62700.0
2011-01-03 10:05:00,54.0,54.08,54.0,54.05,38500.0,38.1355,38.192,38.1355,38.1708,38500.0
2011-01-03 10:10:00,54.05,54.1,54.02,54.02,36700.0,38.1708,38.2061,38.1496,38.1496,36700.0
2011-01-03 10:15:00,54.03,54.13,54.01,54.09,75100.0,38.1567,38.2273,38.1426,38.1991,75100.0
2011-01-03 10:20:00,54.09,54.13,54.06,54.12,51700.0,38.1991,38.2273,38.1779,38.2203,51700.0
2011-01-03 10:25:00,54.12,54.2,54.02,54.05,77700.0,38.2203,38.2768,38.1496,38.1708,77700.0
2011-01-03 10:30:00,54.02,54.11,54.01,54.11,43200.0,38.1496,38.2132,38.1426,38.2132,43200.0
2011-01-03 10:35:00,54.09,54.11,54.04,54.11,21500.0,38.1991,38.2132,38.1638,38.2132,21500.0
2011-01-03 10:40:00,54.11,54.3,54.11,54.28,64300.0,38.2132,38.3474,38.2132,38.3333,64300.0
2011-01-03 10:45:00,54.28,54.36,54.23,54.34,37600.0,38.3333,38.3898,38.2979,38.3756,37600.0
2011-01-03 10:50:00,54.34,54.42,54.34,54.34,29100.0,38.3756,38.4321,38.3756,38.3756,29100.0
2011-01-03 10:55:00,54.34,54.42,54.31,54.42,37500.0,38.3756,38.4321,38.3544,38.4321,37500.0
2011-01-03 11:00:00,54.42,54.43,54.32,54.32,37200.0,38.4321,38.4392,38.3615,38.3615,37200.0
2011-01-03 11:05:00,54.33,54.38,54.33,54.36,26400.0,38.3686,38.4039,38.3686,38.3898,26400.0
2011-01-03 11:10:00,54.35,54.38,54.33,54.38,29700.0,38.3827,38.4039,38.3686,38.4039,29700.0
2011-01-03 11:15:00,54.38,54.42,54.36,54.4,18700.0,38.4039,38.4321,38.3898,38.418,18700.0
2011-01-03 11:20:00,54.4,54.47,54.4,54.45,36900.0,38.418,38.4674,38.418,38.4533,36900.0
2011-01-03 11:25:00,54.43,54.44,54.41,54.43,25100.0,38.4392,38.4462,38.4251,38.4392,25100.0
2011-01-03 11:30:00,54.42,54.42,54.33,54.33,22800.0,38.4321,38.4321,38.3686,38.3686,22800.0
2011-01-03 11:35:00,54.33,54.38,54.3,54.36,31600.0,38.3686,38.4039,38.3474,38.3898,31600.0
2011-01-03 11:40:00,54.37,54.38,54.34,54.35,13300.0,38.3968,38.4039,38.3756,38.3827,13300.0
2011-01-03 11:45:00,54.36,54.39,54.35,54.39,11700.0,38.3898,38.4109,38.3827,38.4109,11700.0
2011-01-03 11:50:00,54.39,54.4,54.35,54.38,14700.0,38.4109,38.418,38.3827,38.4039,14700.0
2011-01-03 11:55:00,54.38,54.41,54.37,54.41,18100.0,38.4039,38.4251,38.3968,38.4251,18100.0
2011-01-03 12:00:00,54.41,54.48,54.4,54.48,30100.0,38.4251,38.4745,38.418,38.4745,30100.0
2011-01-03 12:05:00,54.48,54.5,54.45,54.47,22800.0,38.4745,38.4886,38.4533,38.4674,22800.0
2011-01-03 12:10:00,54.47,54.48,54.45,54.48,15300.0,38.4674,38.4745,38.4533,38.4745,15300.0
2011-01-03 12:15:00,54.47,54.49,54.46,54.48,17600.0,38.4674,38.4816,38.4604,38.4745,17600.0
2011-01-03 12:20:00,54.47,54.49,54.46,54.48,10400.0,38.4674,38.4816,38.4604,38.4745,10400.0
2011-01-03 12:25:00,54.47,54.49,54.44,54.45,12500.0,38.4674,38.4816,38.4462,38.4533,12500.0
2011-01-03 12:30:00,54.45,54.47,54.42,54.43,12900.0,38.4533,38.4674,38.4321,38.4392,12900.0
2011-01-03 12:35:00,54.42,54.43,54.41,54.42,7200.0,38.4321,38.4392,38.4251,38.4321,7200.0
2011-01-03 12:40:00,54.42,54.45,54.41,54.42,14600.0,38.4321,38.4533,38.4251,38.4321,14600.0
2011-01-03 12:45:00,54.41,54.44,54.4,54.42,17600.0,38.4251,38.4462,38.418,38.4321,17600.0
2011-01-03 12:50:00,54.42,54.47,54.42,54.47,28900.0,38.4321,38.4674,38.4321,38.4674,28900.0
2011-01-03 12:55:00,54.47,54.48,54.4,54.43,39900.0,38.4674,38.4745,38.418,38.4392,39900.0
2011-01-03 13:00:00,54.43,54.45,54.4,54.4,30000.0,38.4392,38.4533,38.418,38.418,30000.0
2011-01-03 13:05:00,54.4,54.41,54.39,54.39,22300.0,38.418,38.4251,38.4109,38.4109,22300.0
2011-01-03 13:10:00,54.39,54.4,54.37,54.38,25200.0,38.4109,38.418,38.3968,38.4039,25200.0
2011-01-03 13:15:00,54.38,54.39,54.34,54.35,19400.0,38.4039,38.4109,38.3756,38.3827,19400.0
2011-01-03 13:20:00,54.35,54.35,54.27,54.28,24700.0,38.3827,38.3827,38.3262,38.3333,24700.0
2011-01-03 13:25:00,54.28,54.29,54.23,54.26,25300.0,38.3333,38.3403,38.2979,38.3191,25300.0
2011-01-03 13:30:00,54.26,54.26,54.17,54.17,29600.0,38.3191,38.3191,38.2556,38.2556,29600.0
2011-01-03 13:35:00,54.17,54.22,54.14,54.22,23500.0,38.2556,38.2909,38.2344,38.2909,23500.0
2011-01-03 13:40:00,54.22,54.26,54.21,54.25,14200.0,38.2909,38.3191,38.2838,38.3121,14200.0
2011-01-03 13:45:00,54.26,54.27,54.24,54.24,12800.0,38.3191,38.3262,38.305,38.305,12800.0
2011-01-03 13:50:00,54.24,54.28,54.24,54.28,12000.0,38.305,38.3333,38.305,38.3333,12000.0
2011-01-03 13:55:00,54.28,54.3,54.27,54.28,23000.0,38.3333,38.3474,38.3262,38.3333,23000.0
2011-01-03 14:00:00,54.29,54.37,54.28,54.37,30600.0,38.3403,38.3968,38.3333,38.3968,30600.0
2011-01-03 14:05:00,54.37,54.39,54.35,54.39,25800.0,38.3968,38.4109,38.3827,38.4109,25800.0
2011-01-03 14:10:00,54.39,54.41,54.36,54.41,52000.0,38.4109,38.4251,38.3898,38.4251,52000.0
2011-01-03 14:15:00,54.42,54.47,54.41,54.45,40900.0,38.4321,38.4674,38.4251,38.4533,40900.0
2011-01-03 14:20:00,54.45,54.45,54.41,54.43,24000.0,38.4533,38.4533,38.4251,38.4392,24000.0
2011-01-03 14:25:00,54.44,54.44,54.38,54.4,22000.0,38.4462,38.4462,38.4039,38.418,22000.0
2011-01-03 14:30:00,54.4,54.4,54.31,54.35,63500.0,38.418,38.418,38.3544,38.3827,63500.0
2011-01-03 14:35:00,54.36,54.36,54.27,54.28,36800.0,38.3898,38.3898,38.3262,38.3333,36800.0
2011-01-03 14:40:00,54.29,54.33,54.25,54.33,30400.0,38.3403,38.3686,38.3121,38.3686,30400.0
2011-01-03 14:45:00,54.33,54.4,54.31,54.39,44400.0,38.3686,38.418,38.3544,38.4109,44400.0
2011-01-03 14:50:00,54.39,54.4,54.36,54.36,26400.0,38.4109,38.418,38.3898,38.3898,26400.0
2011-01-03 14:55:00,54.37,54.4,54.37,54.4,19600.0,38.3968,38.418,38.3968,38.418,19600.0
2011-01-03 15:00:00,54.4,54.4,54.39,54.4,26300.0,38.418,38.418,38.4109,38.418,26300.0
2011-01-03 15:05:00,54.39,54.4,54.36,54.38,31400.0,38.4109,38.418,38.3898,38.4039,31400.0
2011-01-03 15:10:00,54.38,54.38,54.31,54.35,72800.0,38.4039,38.4039,38.3544,38.3827,72800.0
2011-01-03 15:15:00,54.35,54.43,54.34,54.41,65200.0,38.3827,38.4392,38.3756,38.4251,65200.0
2011-01-03 15:20:00,54.4,54.41,54.37,54.39,46800.0,38.418,38.4251,38.3968,38.4109,46800.0
2011-01-03 15:25:00,54.39,54.42,54.39,54.4,52400.0,38.4109,38.4321,38.4109,38.418,52400.0
2011-01-03 15:30:00,54.4,54.47,54.4,54.47,45400.0,38.418,38.4674,38.418,38.4674,45400.0
2011-01-03 15:35:00,54.46,54.47,54.39,54.4,60400.0,38.4604,38.4674,38.4109,38.418,60400.0
2011-01-03 15:40:00,54.4,54.43,54.38,54.39,49800.0,38.418,38.4392,38.4039,38.4109,49800.0
2011-01-03 15:45:00,54.39,54.49,54.38,54.49,108100.0,38.4109,38.4816,38.4039,38.4816,108100.0
2011-01-03 15:50:00,54.49,54.5,54.41,54.46,99300.0,38.4816,38.4886,38.4251,38.4604,99300.0
2011-01-03 15:55:00,54.46,54.47,54.37,54.38,174200.0,38.4604,38.4674,38.3968,38.4039,174200.0
2011-01-04 09:30:00,54.41,54.48,54.22,54.27,95700.0,38.4251,38.4745,38.2909,38.3262,95700.0
2011-01-04 09:35:00,54.29,54.41,54.25,54.3,33700.0,38.3403,38.4251,38.3121,38.3474,33700.0
2011-01-04 09:40:00,54.3,54.31,54.16,54.18,45900.0,38.3474,38.3544,38.2485,38.2626,45900.0
2011-01-04 09:45:00,54.19,54.28,54.17,54.18,34900.0,38.2697,38.3333,38.2556,38.2626,34900.0
2011-01-04 09:50:00,54.19,54.22,54.07,54.08,44000.0,38.2697,38.2909,38.185,38.192,44000.0
2011-01-04 09:55:00,54.08,54.16,54.04,54.05,31200.0,38.192,38.2485,38.1638,38.1708,31200.0
2011-01-04 10:00:00,54.05,54.2,54.04,54.14,36200.0,38.1708,38.2768,38.1638,38.2344,36200.0
2011-01-04 10:05:00,54.14,54.24,54.08,54.22,36100.0,38.2344,38.305,38.192,38.2909,36100.0
2011-01-04 10:10:00,54.23,54.23,54.12,54.18,32000.0,38.2979,38.2979,38.2203,38.2626,32000.0
2011-01-04 10:15:00,54.19,54.35,54.1,54.35,43300.0,38.2697,38.3827,38.2061,38.3827,43300.0
2011-01-04 10:20:00,54.35,54.4,54.34,54.4,39900.0,38.3827,38.418,38.3756,38.418,39900.0
2011-01-04 10:25:00,54.4,54.41,54.24,54.26,35000.0,38.418,38.4251,38.305,38.3191,35000.0
2011-01-04 10:30:00,54.26,54.27,54.12,54.12,39900.0,38.3191,38.3262,38.2203,38.2203,39900.0
2011-01-04 10:35:00,54.12,54.18,54.11,54.13,31900.0,38.2203,38.2626,38.2132,38.2273,31900.0
2011-01-04 10:40:00,54.13,54.18,54.11,54.17,22900.0,38.2273,38.2626,38.2132,38.2556,22900.0
2011-01-04 10:45:00,54.17,54.17,54.06,54.11,31400.0,38.2556,38.2556,38.1779,38.2132,31400.0
2011-01-04 10:50:00,54.1,54.12,54.02,54.04,44800.0,38.2061,38.2203,38.1496,38.1638,44800.0
2011-01-04 10:55:00,54.04,54.06,53.93,53.95,33100.0,38.1638,38.1779,38.0861,38.1002,33100.0
2011-01-04 11:00:00,53.95,54.05,53.94,54.0,32600.0,38.1002,38.1708,38.0931,38.1355,32600.0
2011-01-04 11:05:00,54.01,54.01,53.89,53.89,48000.0,38.1426,38.1426,38.0578,38.0578,48000.0
2011-01-04 11:10:00,53.89,54.03,53.89,54.02,33500.0,38.0578,38.1567,38.0578,38.1496,33500.0
2011-01-04 11:15:00,54.02,54.11,54.0,54.1,40100.0,38.1496,38.2132,38.1355,38.2061,40100.0
2011-01-04 11:20:00,54.1,54.14,53.99,54.0,61000.0,38.2061,38.2344,38.1285,38.1355,61000.0
2011-01-04 11:25:00,54.0,54.08,53.98,54.0,87900.0,38.1355,38.192,38.1214,38.1355,87900.0
2011-01-04 11:30:00,54.0,54.0,53.91,53.96,57700.0,38.1355,38.1355,38.072,38.1073,57700.0
2011-01-04 11:35:00,53.96,54.01,53.91,54.0,69400.0,38.1073,38.1426,38.072,38.1355,69400.0
2011-01-04 11:40:00,54.0,54.03,53.96,54.03,32700.0,38.1355,38.1567,38.1073,38.1567,32700.0
2011-01-04 11:45:00,54.03,54.04,53.9,53.91,63500.0,38.1567,38.1638,38.0649,38.072,63500.0
2011-01-04 11:50:00,53.9,53.94,53.87,53.93,36100.0,38.0649,38.0931,38.0437,38.0861,36100.0
2011-01-04 11:55:00,53.94,53.95,53.7,53.71,84600.0,38.0931,38.1002,37.9237,37.9307,84600.0
2011-01-04 12:00:00,53.71,53.74,53.7,53.71,29500.0,37.9307,37.9519,37.9237,37.9307,29500.0
2011-01-04 12:05:00,53.71,53.71,53.63,53.66,50300.0,37.9307,37.9307,37.8742,37.8954,50300.0
2011-01-04 12:10:00,53.66,53.74,53.65,53.72,29600.0,37.8954,37.9519,37.8883,37.9378,29600.0
2011-01-04 12:15:00,53.72,53.76,53.71,53.73,21900.0,37.9378,37.966,37.9307,37.9448,21900.0
2011-01-04 12:20:00,53.73,53.76,53.73,53.75,32300.0,37.9448,37.966,37.9448,37.959,32300.0
2011-01-04 12:25:00,53.76,53.76,53.56,53.6,42600.0,37.966,37.966,37.8248,37.853,42600.0
2011-01-04 12:30:00,53.6,53.6,53.53,53.56,56600.0,37.853,37.853,37.8036,37.8248,56600.0
2011-01-04 12:35:00,53.56,53.59,53.52,53.53,33500.0,37.8248,37.846,37.7965,37.8036,33500.0
2011-01-04 12:40:00,53.52,53.54,53.47,53.5,45300.0,37.7965,37.8107,37.7612,37.7824,45300.0
2011-01-04 12:45:00,53.51,53.53,53.48,53.53,22600.0,37.7895,37.8036,37.7683,37.8036,22600.0
2011-01-04 12:50:00,53.54,53.57,53.5,53.53,17800.0,37.8107,37.8318,37.7824,37.8036,17800.0
2011-01-04 12:55:00,53.53,53.6,53.52,53.57,17000.0,37.8036,37.853,37.7965,37.8318,17000.0
2011-01-04 13:00:00,53.57,53.6,53.56,53.59,25300.0,37.8318,37.853,37.8248,37.846,25300.0
2011-01-04 13:05:00,53.6,53.6,53.53,53.57,18700.0,37.853,37.853,37.8036,37.8318,18700.0
2011-01-04 13:10:00,53.58,53.62,53.57,53.58,24800.0,37.8389,37.8672,37.8318,37.8389,24800.0
2011-01-04 13:15:00,53.58,53.67,53.58,53.67,17500.0,37.8389,37.9025,37.8389,37.9025,17500.0
2011-01-04 13:20:00,53.67,53.68,53.65,53.65,22600.0,37.9025,37.9095,37.8883,37.8883,22600.0
2011-01-04 13:25:00,53.65,53.67,53.61,53.67,23800.0,37.8883,37.9025,37.8601,37.9025,23800.0
2011-01-04 13:30:00,53.67,53.7,53.65,53.65,16700.0,37.9025,37.9237,37.8883,37.8883,16700.0
2011-01-04 13:35:00,53.65,53.71,53.64,53.71,15400.0,37.8883,37.9307,37.8813,37.9307,15400.0
2011-01-04 13:40:00,53.71,53.72,53.68,53.69,16700.0,37.9307,37.9378,37.9095,37.9166,16700.0
2011-01-04 13:45:00,53.68,53.77,53.68,53.75,23900.0,37.9095,37.9731,37.9095,37.959,23900.0
2011-01-04 13:50:00,53.75,53.75,53.69,53.74,13400.0,37.959,37.959,37.9166,37.9519,13400.0
2011-01-04 13:55:00,53.74,53.77,53.73,53.75,18800.0,37.9519,37.9731,37.9448,37.959,18800.0
2011-01-04 14:00:00,53.75,53.77,53.69,53.72,24600.0,37.959,37.9731,37.9166,37.9378,24600.0
2011-01-04 14:05:00,53.72,53.79,53.71,53.78,47600.0,37.9378,37.9872,37.9307,37.9801,47600.0
2011-01-04 14:10:00,53.78,53.87,53.77,53.84,37800.0,37.9801,38.0437,37.9731,38.0225,37800.0
2011-01-04 14:15:00,53.83,53.89,53.83,53.87,25200.0,38.0155,38.0578,38.0155,38.0437,25200.0
2011-01-04 14:20:00,53.88,53.95,53.85,53.92,36300.0,38.0508,38.1002,38.0296,38.079,36300.0
2011-01-04 14:25:00,53.92,53.98,53.9,53.95,21100.0,38.079,38.1214,38.0649,38.1002,21100.0
2011-01-04 14:30:00,53.94,53.99,53.92,53.97,28900.0,38.0931,38.1285,38.079,38.1143,28900.0
2011-01-04 14:35:00,53.97,53.99,53.92,53.92,21400.0,38.1143,38.1285,38.079,38.079,21400.0
2011-01-04 14:40:00,53.92,53.98,53.92,53.96,32400.0,38.079,38.1214,38.079,38.1073,32400.0
2011-01-04 14:45:00,53.96,53.98,53.93,53.97,20500.0,38.1073,38.1214,38.0861,38.1143,20500.0
2011-01-04 14:50:00,53.97,54.0,53.95,53.96,18000.0,38.1143,38.1355,38.1002,38.1073,18000.0
2011-01-04 14:55:00,53.97,53.97,53.91,53.92,21900.0,38.1143,38.1143,38.072,38.079,21900.0
2011-01-04 15:00:00,53.92,53.95,53.9,53.92,28800.0,38.079,38.1002,38.0649,38.079,28800.0
2011-01-04 15:05:00,53.92,54.01,53.92,53.98,105300.0,38.079,38.1426,38.079,38.1214,105300.0
2011-01-04 15:10:00,53.99,54.03,53.97,53.99,45800.0,38.1285,38.1567,38.1143,38.1285,45800.0
2011-01-04 15:15:00,53.99,54.04,53.98,54.03,49500.0,38.1285,38.1638,38.1214,38.1567,49500.0
2011-01-04 15:20:00,54.03,54.06,53.98,54.06,41200.0,38.1567,38.1779,38.1214,38.1779,41200.0
2011-01-04 15:25:00,54.07,54.08,54.02,54.02,38000.0,38.185,38.192,38.1496,38.1496,38000.0
2011-01-04 15:30:00,54.02,54.02,53.98,54.01,64800.0,38.1496,38.1496,38.1214,38.1426,64800.0
2011-01-04 15:35:00,54.01,54.08,54.01,54.06,84100.0,38.1426,38.192,38.1426,38.1779,84100.0
2011-01-04 15:40:00,54.05,54.06,53.97,54.02,56300.0,38.1708,38.1779,38.1143,38.1496,56300.0
2011-01-04 15:45:00,54.03,54.1,54.02,54.04,79900.0,38.1567,38.2061,38.1496,38.1638,79900.0
2011-01-04 15:50:00,54.05,54.07,54.03,54.06,58600.0,38.1708,38.185,38.1567,38.1779,58600.0
2011-01-04 15:55:00,54.06,54.11,54.05,54.08,113600.0,38.1779,38.2132,38.1708,38.192,113600.0
2011-01-05 09:30:00,53.95,53.96,53.81,53.96,29700.0,38.1002,38.1073,38.0013,38.1073,29700.0
2011-01-05 09:35:00,53.97,54.08,53.86,54.03,17900.0,38.1143,38.192,38.0366,38.1567,17900.0
2011-01-05 09:40:00,54.05,54.06,53.95,53.96,18200.0,38.1708,38.1779,38.1002,38.1073,18200.0
2011-01-05 09:45:00,53.94,54.12,53.94,54.04,19800.0,38.0931,38.2203,38.0931,38.1638,19800.0
2011-01-05 09:50:00,54.06,54.1,54.02,54.07,13200.0,38.1779,38.2061,38.1496,38.185,13200.0
2011-01-05 09:55:00,54.07,54.1,54.04,54.08,19000.0,38.185,38.2061,38.1638,38.192,19000.0
2011-01-05 10:00:00,54.09,54.25,54.05,54.24,41700.0,38.1991,38.3121,38.1708,38.305,41700.0
2011-01-05 10:05:00,54.24,54.39,54.24,54.38,94900.0,38.305,38.4109,38.305,38.4039,94900.0
2011-01-05 10:10:00,54.36,54.38,54.3,54.33,37600.0,38.3898,38.4039,38.3474,38.3686,37600.0
2011-01-05 10:15:00,54.34,54.39,54.3,54.38,29500.0,38.3756,38.4109,38.3474,38.4039,29500.0
2011-01-05 10:20:00,54.37,54.42,54.37,54.39,38000.0,38.3968,38.4321,38.3968,38.4109,38000.0
2011-01-05 10:25:00,54.39,54.43,54.37,54.37,23700.0,38.4109,38.4392,38.3968,38.3968,23700.0
2011-01-05 10:30:00,54.37,54.38,54.32,54.36,34300.0,38.3968,38.4039,38.3615,38.3898,34300.0
2011-01-05 10:35:00,54.35,54.36,54.33,54.36,35200.0,38.3827,38.3898,38.3686,38.3898,35200.0
2011-01-05 10:40:00,54.35,54.38,54.29,54.29,36000.0,38.3827,38.4039,38.3403,38.3403,36000.0
2011-01-05 10:45:00,54.29,54.41,54.27,54.35,38400.0,38.3403,38.4251,38.3262,38.3827,38400.0
2011-01-05 10:50:00,54.35,54.39,54.26,54.28,28000.0,38.3827,38.4109,38.3191,38.3333,28000.0
2011-01-05 10:55:00,54.28,54.28,54.18,54.21,19000.0,38.3333,38.3333,38.2626,38.2838,19000.0
2011-01-05 11:00:00,54.22,54.23,54.15,54.17,21700.0,38.2909,38.2979,38.2414,38.2556,21700.0
2011-01-05 11:05:00,54.17,54.29,54.16,54.24,35700.0,38.2556,38.3403,38.2485,38.305,35700.0
2011-01-05 11:10:00,54.25,54.25,54.2,54.22,22200.0,38.3121,38.3121,38.2768,38.2909,22200.0
2011-01-05 11:15:00,54.22,54.3,54.21,54.3,24400.0,38.2909,38.3474,38.2838,38.3474,24400.0
2011-01-05 11:20:00,54.3,54.39,54.29,54.35,21900.0,38.3474,38.4109,38.3403,38.3827,21900.0
2011-01-05 11:25:00,54.34,54.41,54.33,54.38,24200.0,38.3756,38.4251,38.3686,38.4039,24200.0
2011-01-05 11:30:00,54.38,54.46,54.37,54.42,43100.0,38.4039,38.4604,38.3968,38.4321,43100.0
2011-01-05 11:35:00,54.44,54.45,54.39,54.44,24100.0,38.4462,38.4533,38.4109,38.4462,24100.0
2011-01-05 11:40:00,54.44,54.46,54.41,54.43,37700.0,38.4462,38.4604,38.4251,38.4392,37700.0
2011-01-05 11:45:00,54.44,54.46,54.37,54.38,39000.0,38.4462,38.4604,38.3968,38.4039,39000.0
2011-01-05 11:50:00,54.37,54.37,54.32,54.35,41900.0,38.3968,38.3968,38.3615,38.3827,41900.0
2011-01-05 11:55:00,54.35,54.38,54.32,54.33,31100.0,38.3827,38.4039,38.3615,38.3686,31100.0
2011-01-05 12:00:00,54.32,54.37,54.29,54.36,17400.0,38.3615,38.3968,38.3403,38.3898,17400.0
2011-01-05 12:05:00,54.37,54.47,54.36,54.45,79700.0,38.3968,38.4674,38.3898,38.4533,79700.0
2011-01-05 12:10:00,54.45,54.47,54.41,54.43,28300.0,38.4533,38.4674,38.4251,38.4392,28300.0
2011-01-05 12:15:00,54.44,54.48,54.43,54.48,26600.0,38.4462,38.4745,38.4392,38.4745,26600.0
2011-01-05 12:20:00,54.47,54.5,54.44,54.5,46200.0,38.4674,38.4886,38.4462,38.4886,46200.0
2011-01-05 12:25:00,54.49,54.49,54.42,54.42,21900.0,38.4816,38.4816,38.4321,38.4321,21900.0
2011-01-05 12:30:00,54.42,54.46,54.41,54.45,21400.0,38.4321,38.4604,38.4251,38.4533,21400.0
2011-01-05 12:35:00,54.46,54.48,54.43,54.46,24000.0,38.4604,38.4745,38.4392,38.4604,24000.0
2011-01-05 12:40:00,54.46,54.46,54.42,54.44,21500.0,38.4604,38.4604,38.4321,38.4462,21500.0
2011-01-05 12:45:00,54.45,54.47,54.43,54.45,16800.0,38.4533,38.4674,38.4392,38.4533,16800.0
2011-01-05 12:50:00,54.45,54.48,54.45,54.47,17500.0,38.4533,38.4745,38.4533,38.4674,17500.0
2011-01-05 12:55:00,54.46,54.46,54.42,54.43,13500.0,38.4604,38.4604,38.4321,38.4392,13500.0
2011-01-05 13:00:00,54.43,54.43,54.37,54.38,18800.0,38.4392,38.4392,38.3968,38.4039,18800.0
2011-01-05 13:05:00,54.37,54.38,54.36,54.38,8200.0,38.3968,38.4039,38.3898,38.4039,8200.0
2011-01-05 13:10:00,54.38,54.39,54.32,54.37,16200.0,38.4039,38.4109,38.3615,38.3968,16200.0
2011-01-05 13:15:00,54.37,54.37,54.28,54.31,20900.0,38.3968,38.3968,38.3333,38.3544,20900.0
2011-01-05 13:20:00,54.3,54.37,54.28,54.34,13000.0,38.3474,38.3968,38.3333,38.3756,13000.0
2011-01-05 13:25:00,54.33,54.36,54.32,54.32,10500.0,38.3686,38.3898,38.3615,38.3615,10500.0
2011-01-05 13:30:00,54.33,54.39,54.32,54.34,19500.0,38.3686,38.4109,38.3615,38.3756,19500.0
2011-01-05 13:35:00,54.34,54.45,54.34,54.44,24000.0,38.3756,38.4533,38.3756,38.4462,24000.0
2011-01-05 13:40:00,54.45,54.48,54.43,54.47,29000.0,38.4533,38.4745,38.4392,38.4674,29000.0
2011-01-05 13:45:00,54.47,54.64,54.47,54.59,197200.0,38.4674,38.5875,38.4674,38.5522,197200.0
2011-01-05 13:50:00,54.59,54.59,54.52,54.56,33900.0,38.5522,38.5522,38.5027,38.531,33900.0
2011-01-05 13:55:00,54.56,54.56,54.49,54.54,52000.0,38.531,38.531,38.4816,38.5169,52000.0
2011-01-05 14:00:00,54.54,54.54,54.49,54.51,32600.0,38.5169,38.5169,38.4816,38.4957,32600.0
2011-01-05 14:05:00,54.52,54.53,54.45,54.49,33700.0,38.5027,38.5098,38.4533,38.4816,33700.0
2011-01-05 14:10:00,54.5,54.53,54.49,54.52,29200.0,38.4886,38.5098,38.4816,38.5027,29200.0
2011-01-05 14:15:00,54.53,54.57,54.49,54.52,26000.0,38.5098,38.5381,38.4816,38.5027,26000.0
2011-01-05 14:20:00,54.5,54.53,54.49,54.49,26100.0,38.4886,38.5098,38.4816,38.4816,26100.0
2011-01-05 14:25:00,54.5,54.51,54.41,54.42,28100.0,38.4886,38.4957,38.4251,38.4321,28100.0
2011-01-05 14:30:00,54.43,54.51,54.43,54.45,42400.0,38.4392,38.4957,38.4392,38.4533,42400.0
2011-01-05 14:35:00,54.46,54.51,54.46,54.49,43100.0,38.4604,38.4957,38.4604,38.4816,43100.0
2011-01-05 14:40:00,54.49,54.53,54.49,54.5,36600.0,38.4816,38.5098,38.4816,38.4886,36600.0
2011-01-05 14:45:00,54.49,54.52,54.42,54.42,30800.0,38.4816,38.5027,38.4321,38.4321,30800.0
2011-01-05 14:50:00,54.43,54.44,54.42,54.44,32000.0,38.4392,38.4462,38.4321,38.4462,32000.0
2011-01-05 14:55:00,54.43,54.45,54.4,54.43,26200.0,38.4392,38.4533,38.418,38.4392,26200.0
2011-01-05 15:00:00,54.44,54.45,54.38,54.39,38000.0,38.4462,38.4533,38.4039,38.4109,38000.0
2011-01-05 15:05:00,54.39,54.42,54.37,54.4,34900.0,38.4109,38.4321,38.3968,38.418,34900.0
2011-01-05 15:10:00,54.39,54.47,54.37,54.37,40700.0,38.4109,38.4674,38.3968,38.3968,40700.0
2011-01-05 15:15:00,54.38,54.42,54.37,54.4,28900.0,38.4039,38.4321,38.3968,38.418,28900.0
2011-01-05 15:20:00,54.4,54.41,54.34,54.39,24000.0,38.418,38.4251,38.3756,38.4109,24000.0
2011-01-05 15:25:00,54.39,54.41,54.37,54.37,50500.0,38.4109,38.4251,38.3968,38.3968,50500.0
2011-01-05 15:30:00,54.37,54.44,54.36,54.38,43200.0,38.3968,38.4462,38.3898,38.4039,43200.0
2011-01-05 15:35:00,54.39,54.4,54.31,54.31,46700.0,38.4109,38.418,38.3544,38.3544,46700.0
2011-01-05 15:40:00,54.31,54.34,54.28,54.32,24100.0,38.3544,38.3756,38.3333,38.3615,24100.0
2011-01-05 15:45:00,54.32,54.37,54.3,54.34,63500.0,38.3615,38.3968,38.3474,38.3756,63500.0
2011-01-05 15:50:00,54.35,54.39,54.34,54.36,34400.0,38.3827,38.4109,38.3756,38.3898,34400.0
2011-01-05 15:55:00,54.35,54.35,54.31,54.33,49000.0,38.3827,38.3827,38.3544,38.3686,49000.0
2011-01-06 09:30:00,54.4,54.6,54.33,54.55,39000.0,38.418,38.5592,38.3686,38.5239,39000.0
2011-01-06 09:35:00,54.54,54.54,54.3,54.33,32800.0,38.5169,38.5169,38.3474,38.3686,32800.0
2011-01-06 09:40:00,54.33,54.47,54.28,54.46,33600.0,38.3686,38.4674,38.3333,38.4604,33600.0
2011-01-06 09:45:00,54.43,54.61,54.42,54.5,29800.0,38.4392,38.5663,38.4321,38.4886,29800.0
2011-01-06 09:50:00,54.49,54.52,54.39,54.42,12100.0,38.4816,38.5027,38.4109,38.4321,12100.0
2011-01-06 09:55:00,54.4,54.41,54.27,54.28,26200.0,38.418,38.4251,38.3262,38.3333,26200.0
2011-01-06 10:00:00,54.28,54.34,54.24,54.26,52300.0,38.3333,38.3756,38.305,38.3191,52300.0
2011-01-06 10:05:00,54.25,54.36,54.22,54.31,15000.0,38.3121,38.3898,38.2909,38.3544,15000.0
2011-01-06 10:10:00,54.31,54.36,54.3,54.33,15400.0,38.3544,38.3898,38.3474,38.3686,15400.0
2011-01-06 10:15:00,54.33,54.41,54.32,54.36,18400.0,38.3686,38.4251,38.3615,38.3898,18400.0
2011-01-06 10:20:00,54.36,54.41,54.36,54.38,13900.0,38.3898,38.4251,38.3898,38.4039,13900.0
2011-01-06 10:25:00,54.38,54.42,54.36,54.39,32300.0,38.4039,38.4321,38.3898,38.4109,32300.0
2011-01-06 10:30:00,54.39,54.43,54.29,54.34,20900.0,38.4109,38.4392,38.3403,38.3756,20900.0
2011-01-06 10:35:00,54.36,54.48,54.36,54.47,15600.0,38.3898,38.4745,38.3898,38.4674,15600.0
2011-01-06 10:40:00,54.46,54.5,54.41,54.48,18500.0,38.4604,38.4886,38.4251,38.4745,18500.0
2011-01-06 10:45:00,54.49,54.49,54.43,54.45,14100.0,38.4816,38.4816,38.4392,38.4533,14100.0
2011-01-06 10:50:00,54.44,54.44,54.28,54.32,14000.0,38.4462,38.4462,38.3333,38.3615,14000.0
2011-01-06 10:55:00,54.33,54.37,54.3,54.37,24500.0,38.3686,38.3968,38.3474,38.3968,24500.0
2011-01-06 11:00:00,54.37,54.37,54.15,54.15,31000.0,38.3968,38.3968,38.2414,38.2414,31000.0
2011-01-06 11:05:00,54.15,54.16,54.03,54.05,21300.0,38.2414,38.2485,38.1567,38.1708,21300.0
2011-01-06 11:10:00,54.05,54.09,54.0,54.07,26200.0,38.1708,38.1991,38.1355,38.185,26200.0
2011-01-06 11:15:00,54.08,54.15,54.06,54.15,17300.0,38.192,38.2414,38.1779,38.2414,17300.0
2011-01-06 11:20:00,54.15,54.17,54.11,54.15,9200.0,38.2414,38.2556,38.2132,38.2414,9200.0
2011-01-06 11:25:00,54.13,54.16,54.09,54.12,23100.0,38.2273,38.2485,38.1991,38.2203,23100.0
2011-01-06 11:30:00,54.13,54.21,54.12,54.18,8200.0,38.2273,38.2838,38.2203,38.2626,8200.0
2011-01-06 11:35:00,54.18,54.2,54.08,54.11,11800.0,38.2626,38.2768,38.192,38.2132,11800.0
2011-01-06 11:40:00,54.08,54.11,54.0,54.11,19900.0,38.192,38.2132,38.1355,38.2132,19900.0
2011-01-06 11:45:00,54.11,54.18,54.06,54.17,26200.0,38.2132,38.2626,38.1779,38.2556,26200.0
2011-01-06 11:50:00,54.18,54.22,54.15,54.17,14700.0,38.2626,38.2909,38.2414,38.2556,14700.0
2011-01-06 11:55:00,54.17,54.19,54.12,54.12,11700.0,38.2556,38.2697,38.2203,38.2203,11700.0
2011-01-06 12:00:00,54.13,54.15,54.07,54.11,18200.0,38.2273,38.2414,38.185,38.2132,18200.0
2011-01-06 12:05:00,54.1,54.13,54.04,54.04,14000.0,38.2061,38.2273,38.1638,38.1638,14000.0
2011-01-06 12:10:00,54.05,54.11,54.04,54.08,9900.0,38.1708,38.2132,38.1638,38.192,9900.0
2011-01-06 12:15:00,54.08,54.1,54.04,54.05,8300.0,38.192,38.2061,38.1638,38.1708,8300.0
2011-01-06 12:20:00,54.04,54.09,54.04,54.09,11300.0,38.1638,38.1991,38.1638,38.1991,11300.0
2011-01-06 12:25:00,54.09,54.16,54.09,54.13,6000.0,38.1991,38.2485,38.1991,38.2273,6000.0
2011-01-06 12:30:00,54.13,54.13,54.04,54.08,13700.0,38.2273,38.2273,38.1638,38.192,13700.0
2011-01-06 12:35:00,54.08,54.1,54.02,54.08,9300.0,38.192,38.2061,38.1496,38.192,9300.0
2011-01-06 12:40:00,54.08,54.19,54.07,54.18,11000.0,38.192,38.2697,38.185,38.2626,11000.0
2011-01-06 12:45:00,54.18,54.21,54.15,54.17,9900.0,38.2626,38.2838,38.2414,38.2556,9900.0
2011-01-06 12:50:00,54.17,54.19,54.15,54.15,6800.0,38.2556,38.2697,38.2414,38.2414,6800.0
2011-01-06 12:55:00,54.15,54.19,54.14,54.15,9900.0,38.2414,38.2697,38.2344,38.2414,9900.0
2011-01-06 13:00:00,54.14,54.14,54.04,54.05,6800.0,38.2344,38.2344,38.1638,38.1708,6800.0
2011-01-06 13:05:00,54.05,54.1,54.05,54.1,7200.0,38.1708,38.2061,38.1708,38.2061,7200.0
2011-01-06 13:10:00,54.11,54.11,54.06,54.09,9500.0,38.2132,38.2132,38.1779,38.1991,9500.0
2011-01-06 13:15:00,54.11,54.2,54.11,54.19,10900.0,38.2132,38.2768,38.2132,38.2697,10900.0
2011-01-06 13:20:00,54.19,54.21,54.13,54.13,10100.0,38.2697,38.2838,38.2273,38.2273,10100.0
2011-01-06 13:25:00,54.12,54.13,54.09,54.12,8800.0,38.2203,38.2273,38.1991,38.2203,8800.0
2011-01-06 13:30:00,54.13,54.16,54.13,54.15,7500.0,38.2273,38.2485,38.2273,38.2414,7500.0
2011-01-06 13:35:00,54.16,54.17,54.1,54.13,18500.0,38.2485,38.2556,38.2061,38.2273,18500.0
2011-01-06 13:40:00,54.13,54.15,54.1,54.13,49700.0,38.2273,38.2414,38.2061,38.2273,49700.0
2011-01-06 13:45:00,54.13,54.19,54.13,54.16,17100.0,38.2273,38.2697,38.2273,38.2485,17100.0
2011-01-06 13:50:00,54.16,54.21,54.14,54.17,30200.0,38.2485,38.2838,38.2344,38.2556,30200.0
2011-01-06 13:55:00,54.17,54.24,54.13,54.24,17100.0,38.2556,38.305,38.2273,38.305,17100.0
2011-01-06 14:00:00,54.24,54.25,54.21,54.24,24000.0,38.305,38.3121,38.2838,38.305,24000.0
2011-01-06 14:05:00,54.23,54.24,54.18,54.24,13800.0,38.2979,38.305,38.2626,38.305,13800.0
2011-01-06 14:10:00,54.23,54.23,54.19,54.19,13500.0,38.2979,38.2979,38.2697,38.2697,13500.0
2011-01-06 14:15:00,54.2,54.22,54.15,54.22,12600.0,38.2768,38.2909,38.2414,38.2909,12600.0
2011-01-06 14:20:00,54.22,54.22,54.17,54.17,10200.0,38.2909,38.2909,38.2556,38.2556,10200.0
2011-01-06 14:25:00,54.18,54.19,54.13,54.15,28500.0,38.2626,38.2697,38.2273,38.2414,28500.0
2011-01-06 14:30:00,54.15,54.2,54.15,54.18,46900.0,38.2414,38.2768,38.2414,38.2626,46900.0
2011-01-06 14:35:00,54.16,54.16,54.11,54.12,12600.0,38.2485,38.2485,38.2132,38.2203,12600.0
2011-01-06 14:40:00,54.12,54.12,54.04,54.07,50300.0,38.2203,38.2203,38.1638,38.185,50300.0
2011-01-06 14:45:00,54.07,54.07,53.91,53.94,60900.0,38.185,38.185,38.072,38.0931,60900.0
2011-01-06 14:50:00,53.94,53.95,53.87,53.95,48000.0,38.0931,38.1002,38.0437,38.1002,48000.0
2011-01-06 14:55:00,53.94,54.01,53.91,54.01,27700.0,38.0931,38.1426,38.072,38.1426,27700.0
2011-01-06 15:00:00,54.02,54.11,54.01,54.1,41800.0,38.1496,38.2132,38.1426,38.2061,41800.0
2011-01-06 15:05:00,54.1,54.18,54.09,54.13,38400.0,38.2061,38.2626,38.1991,38.2273,38400.0
2011-01-06 15:10:00,54.13,54.19,54.11,54.19,25500.0,38.2273,38.2697,38.2132,38.2697,25500.0
2011-01-06 15:15:00,54.19,54.2,54.09,54.1,28200.0,38.2697,38.2768,38.1991,38.2061,28200.0
2011-01-06 15:20:00,54.08,54.13,54.06,54.08,31000.0,38.192,38.2273,38.1779,38.192,31000.0
2011-01-06 15:25:00,54.08,54.19,54.05,54.18,50400.0,38.192,38.2697,38.1708,38.2626,50400.0
2011-01-06 15:30:00,54.17,54.18,54.13,54.13,35200.0,38.2556,38.2626,38.2273,38.2273,35200.0
2011-01-06 15:35:00,54.13,54.25,54.13,54.19,65500.0,38.2273,38.3121,38.2273,38.2697,65500.0
2011-01-06 15:40:00,54.19,54.25,54.18,54.21,34000.0,38.2697,38.3121,38.2626,38.2838,34000.0
2011-01-06 15:45:00,54.22,54.27,54.22,54.22,42700.0,38.2909,38.3262,38.2909,38.2909,42700.0
2011-01-06 15:50:00,54.23,54.29,54.22,54.23,44300.0,38.2979,38.3403,38.2909,38.2979,44300.0
2011-01-06 15:55:00,54.24,54.29,54.21,54.22,83400.0,38.305,38.3403,38.2838,38.2909,83400.0
2011-01-07 09:30:00,54.41,54.45,54.27,54.41,33500.0,38.4251,38.4533,38.3262,38.4251,33500.0
2011-01-07 09:35:00,54.42,54.54,54.26,54.33,34600.0,38.4321,38.5169,38.3191,38.3686,34600.0
2011-01-07 09:40:00,54.33,54.36,54.18,54.29,23800.0,38.3686,38.3898,38.2626,38.3403,23800.0
2011-01-07 09:45:00,54.31,54.31,54.15,54.2,40500.0,38.3544,38.3544,38.2414,38.2768,40500.0
2011-01-07 09:50:00,54.2,54.31,54.12,54.26,18800.0,38.2768,38.3544,38.2203,38.3191,18800.0
2011-01-07 09:55:00,54.24,54.35,54.15,54.18,46500.0,38.305,38.3827,38.2414,38.2626,46500.0
2011-01-07 10:00:00,54.19,54.25,54.15,54.22,41600.0,38.2697,38.3121,38.2414,38.2909,41600.0
2011-01-07 10:05:00,54.21,54.28,54.19,54.25,24900.0,38.2838,38.3333,38.2697,38.3121,24900.0
2011-01-07 10:10:00,54.25,54.34,54.23,54.32,42100.0,38.3121,38.3756,38.2979,38.3615,42100.0
2011-01-07 10:15:00,54.32,54.35,54.28,54.29,50100.0,38.3615,38.3827,38.3333,38.3403,50100.0
2011-01-07 10:20:00,54.3,54.32,54.24,54.3,26000.0,38.3474,38.3615,38.305,38.3474,26000.0
2011-01-07 10:25:00,54.3,54.35,54.25,54.31,19900.0,38.3474,38.3827,38.3121,38.3544,19900.0
2011-01-07 10:30:00,54.33,54.41,54.33,54.39,20000.0,38.3686,38.4251,38.3686,38.4109,20000.0
2011-01-07 10:35:00,54.38,54.49,54.37,54.42,31800.0,38.4039,38.4816,38.3968,38.4321,31800.0
2011-01-07 10:40:00,54.41,54.42,54.22,54.25,34900.0,38.4251,38.4321,38.2909,38.3121,34900.0
2011-01-07 10:45:00,54.26,54.34,54.21,54.27,24000.0,38.3191,38.3756,38.2838,38.3262,24000.0
2011-01-07 10:50:00,54.28,54.33,54.13,54.23,35200.0,38.3333,38.3686,38.2273,38.2979,35200.0
2011-01-07 10:55:00,54.22,54.29,54.22,54.26,14200.0,38.2909,38.3403,38.2909,38.3191,14200.0
2011-01-07 11:00:00,54.26,54.29,54.18,54.23,27700.0,38.3191,38.3403,38.2626,38.2979,27700.0
2011-01-07 11:05:00,54.24,54.26,54.09,54.1,35500.0,38.305,38.3191,38.1991,38.2061,35500.0
2011-01-07 11:10:00,54.12,54.2,54.11,54.14,23900.0,38.2203,38.2768,38.2132,38.2344,23900.0
2011-01-07 11:15:00,54.16,54.24,54.16,54.24,15700.0,38.2485,38.305,38.2485,38.305,15700.0
2011-01-07 11:20:00,54.24,54.25,54.09,54.1,21200.0,38.305,38.3121,38.1991,38.2061,21200.0
2011-01-07 11:25:00,54.1,54.18,54.09,54.11,12300.0,38.2061,38.2626,38.1991,38.2132,12300.0
2011-01-07 11:30:00,54.1,54.11,54.01,54.08,49900.0,38.2061,38.2132,38.1426,38.192,49900.0
2011-01-07 11:35:00,54.07,54.08,53.97,54.06,23600.0,38.185,38.192,38.1143,38.1779,23600.0
2011-01-07 11:40:00,54.06,54.12,54.0,54.1,19900.0,38.1779,38.2203,38.1355,38.2061,19900.0
2011-01-07 11:45:00,54.09,54.16,54.03,54.11,14000.0,38.1991,38.2485,38.1567,38.2132,14000.0
2011-01-07 11:50:00,54.12,54.13,54.02,54.04,15600.0,38.2203,38.2273,38.1496,38.1638,15600.0
2011-01-07 11:55:00,54.05,54.11,54.02,54.07,15000.0,38.1708,38.2132,38.1496,38.185,15000.0
2011-01-07 12:00:00,54.08,54.09,54.04,54.09,7100.0,38.192,38.1991,38.1638,38.1991,7100.0
2011-01-07 12:05:00,54.09,54.09,54.02,54.02,6700.0,38.1991,38.1991,38.1496,38.1496,6700.0
2011-01-07 12:10:00,54.02,54.04,53.99,53.99,15000.0,38.1496,38.1638,38.1285,38.1285,15000.0
2011-01-07 12:15:00,53.99,54.04,53.97,54.01,22500.0,38.1285,38.1638,38.1143,38.1426,22500.0
2011-01-07 12:20:00,54.01,54.05,53.98,53.99,8200.0,38.1426,38.1708,38.1214,38.1285,8200.0
2011-01-07 12:25:00,53.99,54.01,53.87,53.87,25600.0,38.1285,38.1426,38.0437,38.0437,25600.0
2011-01-07 12:30:00,53.85,53.91,53.79,53.86,20400.0,38.0296,38.072,37.9872,38.0366,20400.0
2011-01-07 12:35:00,53.85,53.91,53.85,53.87,10900.0,38.0296,38.072,38.0296,38.0437,10900.0
2011-01-07 12:40:00,53.87,53.87,53.81,53.82,8800.0,38.0437,38.0437,38.0013,38.0084,8800.0
2011-01-07 12:45:00,53.82,53.82,53.75,53.77,19600.0,38.0084,38.0084,37.959,37.9731,19600.0
2011-01-07 12:50:00,53.76,53.76,53.66,53.72,22300.0,37.966,37.966,37.8954,37.9378,22300.0
2011-01-07 12:55:00,53.71,53.9,53.71,53.88,15800.0,37.9307,38.0649,37.9307,38.0508,15800.0
2011-01-07 13:00:00,53.88,53.89,53.81,53.83,15000.0,38.0508,38.0578,38.0013,38.0155,15000.0
2011-01-07 13:05:00,53.84,53.91,53.82,53.86,12900.0,38.0225,38.072,38.0084,38.0366,12900.0
2011-01-07 13:10:00,53.85,53.87,53.81,53.87,9900.0,38.0296,38.0437,38.0013,38.0437,9900.0
2011-01-07 13:15:00,53.87,54.02,53.87,54.0,40400.0,38.0437,38.1496,38.0437,38.1355,40400.0
2011-01-07 13:20:00,54.0,54.03,53.98,54.03,38000.0,38.1355,38.1567,38.1214,38.1567,38000.0
2011-01-07 13:25:00,54.03,54.05,53.9,53.98,12500.0,38.1567,38.1708,38.0649,38.1214,12500.0
2011-01-07 13:30:00,53.98,54.03,53.96,54.03,8300.0,38.1214,38.1567,38.1073,38.1567,8300.0
2011-01-07 13:35:00,54.03,54.07,54.01,54.03,10300.0,38.1567,38.185,38.1426,38.1567,10300.0
2011-01-07 13:40:00,54.04,54.04,53.99,53.99,8500.0,38.1638,38.1638,38.1285,38.1285,8500.0
2011-01-07 13:45:00,54.0,54.03,53.98,54.02,17500.0,38.1355,38.1567,38.1214,38.1496,17500.0
2011-01-07 13:50:00,54.02,54.03,53.99,54.03,40000.0,38.1496,38.1567,38.1285,38.1567,40000.0
2011-01-07 13:55:00,54.02,54.02,53.98,53.99,4600.0,38.1496,38.1496,38.1214,38.1285,4600.0
2011-01-07 14:00:00,54.0,54.06,53.99,53.99,19800.0,38.1355,38.1779,38.1285,38.1285,19800.0
2011-01-07 14:05:00,54.0,54.01,53.95,53.99,16800.0,38.1355,38.1426,38.1002,38.1285,16800.0
2011-01-07 14:10:00,53.99,54.04,53.95,54.02,10100.0,38.1285,38.1638,38.1002,38.1496,10100.0
2011-01-07 14:15:00,54.01,54.05,54.0,54.05,9700.0,38.1426,38.1708,38.1355,38.1708,9700.0
2011-01-07 14:20:00,54.04,54.15,54.03,54.08,19800.0,38.1638,38.2414,38.1567,38.192,19800.0
2011-01-07 14:25:00,54.08,54.08,54.0,54.02,10200.0,38.192,38.192,38.1355,38.1496,10200.0
2011-01-07 14:30:00,54.02,54.02,53.93,53.94,11000.0,38.1496,38.1496,38.0861,38.0931,11000.0
2011-01-07 14:35:00,53.95,54.05,53.93,54.03,14000.0,38.1002,38.1708,38.0861,38.1567,14000.0
2011-01-07 14:40:00,54.03,54.03,53.95,54.0,15400.0,38.1567,38.1567,38.1002,38.1355,15400.0
2011-01-07 14:45:00,54.0,54.03,53.96,54.02,20300.0,38.1355,38.1567,38.1073,38.1496,20300.0
2011-01-07 14:50:00,54.04,54.06,53.98,53.99,8400.0,38.1638,38.1779,38.1214,38.1285,8400.0
2011-01-07 14:55:00,54.0,54.04,53.97,53.98,12800.0,38.1355,38.1638,38.1143,38.1214,12800.0
2011-01-07 15:00:00,53.98,54.0,53.97,53.98,10200.0,38.1214,38.1355,38.1143,38.1214,10200.0
2011-01-07 15:05:00,53.98,54.05,53.98,54.02,14600.0,38.1214,38.1708,38.1214,38.1496,14600.0
2011-01-07 15:10:00,54.02,54.03,53.97,54.01,56600.0,38.1496,38.1567,38.1143,38.1426,56600.0
2011-01-07 15:15:00,54.01,54.11,53.99,54.08,43300.0,38.1426,38.2132,38.1285,38.192,43300.0
2011-01-07 15:20:00,54.09,54.13,54.06,54.06,17000.0,38.1991,38.2273,38.1779,38.1779,17000.0
2011-01-07 15:25:00,54.06,54.08,54.02,54.06,32900.0,38.1779,38.192,38.1496,38.1779,32900.0
2011-01-07 15:30:00,54.05,54.12,54.04,54.1,55100.0,38.1708,38.2203,38.1638,38.2061,55100.0
2011-01-07 15:35:00,54.1,54.14,54.03,54.05,65800.0,38.2061,38.2344,38.1567,38.1708,65800.0
2011-01-07 15:40:00,54.05,54.08,53.99,54.03,82500.0,38.1708,38.192,38.1285,38.1567,82500.0
2011-01-07 15:45:00,54.03,54.11,53.98,53.98,110500.0,38.1567,38.2132,38.1214,38.1214,110500.0
2011-01-07 15:50:00,53.98,54.06,53.97,54.04,91900.0,38.1214,38.1779,38.1143,38.1638,91900.0
2011-01-07 15:55:00,54.03,54.08,54.0,54.01,126400.0,38.1567,38.192,38.1355,38.1426,126400.0
2011-01-10 09:30:00,54.01,54.15,53.91,53.94,65700.0,38.1426,38.2414,38.072,38.0931,65700.0
2011-01-10 09:35:00,53.9,54.03,53.84,53.9,28600.0,38.0649,38.1567,38.0225,38.0649,28600.0
2011-01-10 09:40:00,53.9,53.99,53.75,53.98,28300.0,38.0649,38.1285,37.959,38.1214,28300.0
2011-01-10 09:45:00,53.98,54.07,53.93,53.93,21500.0,38.1214,38.185,38.0861,38.0861,21500.0
2011-01-10 09:50:00,53.91,53.92,53.67,53.77,29700.0,38.072,38.079,37.9025,37.9731,29700.0
2011-01-10 09:55:00,53.77,53.83,53.6,53.69,24600.0,37.9731,38.0155,37.853,37.9166,24600.0
2011-01-10 10:00:00,53.68,53.77,53.64,53.74,29800.0,37.9095,37.9731,37.8813,37.9519,29800.0
2011-01-10 10:05:00,53.75,53.84,53.69,53.73,38800.0,37.959,38.0225,37.9166,37.9448,38800.0
2011-01-10 10:10:00,53.74,53.86,53.74,53.83,22400.0,37.9519,38.0366,37.9519,38.0155,22400.0
2011-01-10 10:15:00,53.83,53.86,53.68,53.73,22700.0,38.0155,38.0366,37.9095,37.9448,22700.0
2011-01-10 10:20:00,53.74,53.83,53.67,53.82,30700.0,37.9519,38.0155,37.9025,38.0084,30700.0
2011-01-10 10:25:00,53.83,53.91,53.81,53.88,25500.0,38.0155,38.072,38.0013,38.0508,25500.0
2011-01-10 10:30:00,53.89,54.05,53.89,53.95,26700.0,38.0578,38.1708,38.0578,38.1002,26700.0
2011-01-10 10:35:00,53.94,54.1,53.94,53.98,28600.0,38.0931,38.2061,38.0931,38.1214,28600.0
2011-01-10 10:40:00,53.98,54.03,53.91,53.93,26000.0,38.1214,38.1567,38.072,38.0861,26000.0
2011-01-10 10:45:00,53.93,54.0,53.91,54.0,19100.0,38.0861,38.1355,38.072,38.1355,19100.0
2011-01-10 10:50:00,53.99,54.0,53.9,53.91,20500.0,38.1285,38.1355,38.0649,38.072,20500.0
2011-01-10 10:55:00,53.89,53.92,53.84,53.91,16000.0,38.0578,38.079,38.0225,38.072,16000.0
2011-01-10 11:00:00,53.91,53.97,53.86,53.87,23700.0,38.072,38.1143,38.0366,38.0437,23700.0
2011-01-10 11:05:00,53.86,53.95,53.85,53.95,21800.0,38.0366,38.1002,38.0296,38.1002,21800.0
2011-01-10 11:10:00,53.96,54.06,53.95,53.98,24700.0,38.1073,38.1779,38.1002,38.1214,24700.0
2011-01-10 11:15:00,53.98,54.05,53.94,54.01,24600.0,38.1214,38.1708,38.0931,38.1426,24600.0
2011-01-10 11:20:00,54.01,54.04,53.96,53.99,9100.0,38.1426,38.1638,38.1073,38.1285,9100.0
2011-01-10 11:25:00,53.99,54.12,53.97,54.1,19100.0,38.1285,38.2203,38.1143,38.2061,19100.0
2011-01-10 11:30:00,54.09,54.12,54.02,54.03,11300.0,38.1991,38.2203,38.1496,38.1567,11300.0
2011-01-10 11:35:00,54.06,54.07,54.01,54.02,11000.0,38.1779,38.185,38.1426,38.1496,11000.0
2011-01-10 11:40:00,54.02,54.11,54.02,54.08,19600.0,38.1496,38.2132,38.1496,38.192,19600.0
2011-01-10 11:45:00,54.07,54.16,54.06,54.12,17300.0,38.185,38.2485,38.1779,38.2203,17300.0
2011-01-10 11:50:00,54.11,54.17,54.06,54.17,14000.0,38.2132,38.2556,38.1779,38.2556,14000.0
2011-01-10 11:55:00,54.16,54.21,54.15,54.21,10800.0,38.2485,38.2838,38.2414,38.2838,10800.0
2011-01-10 12:00:00,54.21,54.33,54.19,54.33,33900.0,38.2838,38.3686,38.2697,38.3686,33900.0
2011-01-10 12:05:00,54.34,54.39,54.31,54.32,21300.0,38.3756,38.4109,38.3544,38.3615,21300.0
2011-01-10 12:10:00,54.32,54.32,54.18,54.21,12000.0,38.3615,38.3615,38.2626,38.2838,12000.0
2011-01-10 12:15:00,54.21,54.24,54.14,54.19,20300.0,38.2838,38.305,38.2344,38.2697,20300.0
2011-01-10 12:20:00,54.19,54.23,54.16,54.22,10800.0,38.2697,38.2979,38.2485,38.2909,10800.0
2011-01-10 12:25:00,54.22,54.3,54.22,54.27,19100.0,38.2909,38.3474,38.2909,38.3262,19100.0
2011-01-10 12:30:00,54.26,54.26,54.21,54.24,12000.0,38.3191,38.3191,38.2838,38.305,12000.0
2011-01-10 12:35:00,54.25,54.33,54.22,54.26,19300.0,38.3121,38.3686,38.2909,38.3191,19300.0
2011-01-10 12:40:00,54.26,54.3,54.22,54.22,16500.0,38.3191,38.3474,38.2909,38.2909,16500.0
2011-01-10 12:45:00,54.23,54.26,54.19,54.26,22300.0,38.2979,38.3191,38.2697,38.3191,22300.0
2011-01-10 12:50:00,54.26,54.3,54.21,54.21,20500.0,38.3191,38.3474,38.2838,38.2838,20500.0
2011-01-10 12:55:00,54.22,54.22,54.19,54.22,12200.0,38.2909,38.2909,38.2697,38.2909,12200.0
2011-01-10 13:00:00,54.22,54.24,54.2,54.23,11600.0,38.2909,38.305,38.2768,38.2979,11600.0
2011-01-10 13:05:00,54.24,54.31,54.24,54.28,14200.0,38.305,38.3544,38.305,38.3333,14200.0
2011-01-10 13:10:00,54.29,54.31,54.26,54.26,14100.0,38.3403,38.3544,38.3191,38.3191,14100.0
2011-01-10 13:15:00,54.25,54.26,54.18,54.21,8500.0,38.3121,38.3191,38.2626,38.2838,8500.0
2011-01-10 13:20:00,54.21,54.22,54.18,54.22,18800.0,38.2838,38.2909,38.2626,38.2909,18800.0
2011-01-10 13:25:00,54.22,54.31,54.22,54.28,16800.0,38.2909,38.3544,38.2909,38.3333,16800.0
2011-01-10 13:30:00,54.27,54.32,54.27,54.28,12400.0,38.3262,38.3615,38.3262,38.3333,12400.0
2011-01-10 13:35:00,54.28,54.29,54.23,54.27,19900.0,38.3333,38.3403,38.2979,38.3262,19900.0
2011-01-10 13:40:00,54.28,54.29,54.26,54.26,12500.0,38.3333,38.3403,38.3191,38.3191,12500.0
2011-01-10 13:45:00,54.27,54.28,54.25,54.26,13000.0,38.3262,38.3333,38.3121,38.3191,13000.0
2011-01-10 13:50:00,54.26,54.28,54.26,54.27,9300.0,38.3191,38.3333,38.3191,38.3262,9300.0
2011-01-10 13:55:00,54.27,54.28,54.23,54.23,14200.0,38.3262,38.3333,38.2979,38.2979,14200.0
2011-01-10 14:00:00,54.24,54.25,54.14,54.14,8900.0,38.305,38.3121,38.2344,38.2344,8900.0
2011-01-10 14:05:00,54.14,54.18,54.12,54.16,24500.0,38.2344,38.2626,38.2203,38.2485,24500.0
2011-01-10 14:10:00,54.16,54.23,54.15,54.19,13900.0,38.2485,38.2979,38.2414,38.2697,13900.0
2011-01-10 14:15:00,54.2,54.2,54.14,54.16,12900.0,38.2768,38.2768,38.2344,38.2485,12900.0
2011-01-10 14:20:00,54.16,54.21,54.13,54.21,22000.0,38.2485,38.2838,38.2273,38.2838,22000.0
2011-01-10 14:25:00,54.21,54.24,54.2,54.24,11800.0,38.2838,38.305,38.2768,38.305,11800.0
2011-01-10 14:30:00,54.23,54.25,54.22,54.23,11200.0,38.2979,38.3121,38.2909,38.2979,11200.0
2011-01-10 14:35:00,54.23,54.29,54.22,54.28,27700.0,38.2979,38.3403,38.2909,38.3333,27700.0
2011-01-10 14:40:00,54.28,54.31,54.23,54.3,19800.0,38.3333,38.3544,38.2979,38.3474,19800.0
2011-01-10 14:45:00,54.3,54.32,54.28,54.28,16100.0,38.3474,38.3615,38.3333,38.3333,16100.0
2011-01-10 14:50:00,54.3,54.35,54.29,54.35,17300.0,38.3474,38.3827,38.3403,38.3827,17300.0
2011-01-10 14:55:00,54.35,54.4,54.32,54.4,30600.0,38.3827,38.418,38.3615,38.418,30600.0
2011-01-10 15:00:00,54.4,54.4,54.3,54.35,45600.0,38.418,38.418,38.3474,38.3827,45600.0
2011-01-10 15:05:00,54.36,54.4,54.35,54.37,36200.0,38.3898,38.418,38.3827,38.3968,36200.0
2011-01-10 15:10:00,54.38,54.4,54.35,54.36,25000.0,38.4039,38.418,38.3827,38.3898,25000.0
2011-01-10 15:15:00,54.37,54.4,54.36,54.4,28800.0,38.3968,38.418,38.3898,38.418,28800.0
2011-01-10 15:20:00,54.39,54.4,54.38,54.4,48500.0,38.4109,38.418,38.4039,38.418,48500.0
2011-01-10 15:25:00,54.4,54.4,54.38,54.4,67000.0,38.418,38.418,38.4039,38.418,67000.0
2011-01-10 15:30:00,54.4,54.4,54.32,54.4,72700.0,38.418,38.418,38.3615,38.418,72700.0
2011-01-10 15:35:00,54.4,54.4,54.38,54.39,27900.0,38.418,38.418,38.4039,38.4109,27900.0
2011-01-10 15:40:00,54.39,54.4,54.36,54.37,52600.0,38.4109,38.418,38.3898,38.3968,52600.0
2011-01-10 15:45:00,54.37,54.4,54.36,54.39,58700.0,38.3968,38.418,38.3898,38.4109,58700.0
2011-01-10 15:50:00,54.39,54.4,54.34,54.37,53000.0,38.4109,38.418,38.3756,38.3968,53000.0
2011-01-10 15:55:00,54.38,54.4,54.34,54.35,76300.0,38.4039,38.418,38.3756,38.3827,76300.0
2011-01-11 09:30:00,54.59,54.68,54.44,54.55,56500.0,38.5522,38.6157,38.4462,38.5239,56500.0
2011-01-11 09:35:00,54.55,54.61,54.41,54.43,39600.0,38.5239,38.5663,38.4251,38.4392,39600.0
2011-01-11 09:40:00,54.42,54.45,54.37,54.41,50200.0,38.4321,38.4533,38.3968,38.4251,50200.0
2011-01-11 09:45:00,54.41,54.48,54.38,54.38,27400.0,38.4251,38.4745,38.4039,38.4039,27400.0
2011-01-11 09:50:00,54.38,54.46,54.35,54.37,43500.0,38.4039,38.4604,38.3827,38.3968,43500.0
2011-01-11 09:55:00,54.37,54.4,54.24,54.25,22800.0,38.3968,38.418,38.305,38.3121,22800.0
2011-01-11 10:00:00,54.25,54.35,54.21,54.29,21700.0,38.3121,38.3827,38.2838,38.3403,21700.0
2011-01-11 10:05:00,54.3,54.45,54.3,54.44,11400.0,38.3474,38.4533,38.3474,38.4462,11400.0
2011-01-11 10:10:00,54.44,54.52,54.43,54.51,22600.0,38.4462,38.5027,38.4392,38.4957,22600.0
2011-01-11 10:15:00,54.51,54.52,54.47,54.52,29700.0,38.4957,38.5027,38.4674,38.5027,29700.0
2011-01-11 10:20:00,54.52,54.58,54.47,54.58,30200.0,38.5027,38.5451,38.4674,38.5451,30200.0
2011-01-11 10:25:00,54.59,54.67,54.59,54.64,21900.0,38.5522,38.6087,38.5522,38.5875,21900.0
2011-01-11 10:30:00,54.64,54.64,54.51,54.51,17200.0,38.5875,38.5875,38.4957,38.4957,17200.0
2011-01-11 10:35:00,54.5,54.54,54.48,54.49,20200.0,38.4886,38.5169,38.4745,38.4816,20200.0
2011-01-11 10:40:00,54.49,54.5,54.46,54.46,14700.0,38.4816,38.4886,38.4604,38.4604,14700.0
2011-01-11 10:45:00,54.47,54.48,54.41,54.41,29500.0,38.4674,38.4745,38.4251,38.4251,29500.0
2011-01-11 10:50:00,54.4,54.44,54.4,54.42,14900.0,38.418,38.4462,38.418,38.4321,14900.0
2011-01-11 10:55:00,54.42,54.45,54.38,54.44,22700.0,38.4321,38.4533,38.4039,38.4462,22700.0
2011-01-11 11:00:00,54.43,54.51,54.43,54.47,28500.0,38.4392,38.4957,38.4392,38.4674,28500.0
2011-01-11 11:05:00,54.47,54.57,54.45,54.56,21100.0,38.4674,38.5381,38.4533,38.531,21100.0
2011-01-11 11:10:00,54.57,54.59,54.56,54.56,21700.0,38.5381,38.5522,38.531,38.531,21700.0
2011-01-11 11:15:00,54.57,54.58,54.53,54.56,20200.0,38.5381,38.5451,38.5098,38.531,20200.0
2011-01-11 11:20:00,54.56,54.58,54.55,54.58,12000.0,38.531,38.5451,38.5239,38.5451,12000.0
2011-01-11 11:25:00,54.58,54.62,54.57,54.62,20700.0,38.5451,38.5734,38.5381,38.5734,20700.0
2011-01-11 11:30:00,54.62,54.63,54.61,54.62,18100.0,38.5734,38.5804,38.5663,38.5734,18100.0
2011-01-11 11:35:00,54.61,54.62,54.56,54.6,34600.0,38.5663,38.5734,38.531,38.5592,34600.0
2011-01-11 11:40:00,54.59,54.64,54.59,54.62,39800.0,38.5522,38.5875,38.5522,38.5734,39800.0
2011-01-11 11:45:00,54.62,54.63,54.61,54.61,20500.0,38.5734,38.5804,38.5663,38.5663,20500.0
2011-01-11 11:50:00,54.62,54.62,54.58,54.58,56200.0,38.5734,38.5734,38.5451,38.5451,56200.0
2011-01-11 11:55:00,54.59,54.63,54.58,54.59,15200.0,38.5522,38.5804,38.5451,38.5522,15200.0
2011-01-11 12:00:00,54.58,54.61,54.57,54.57,26900.0,38.5451,38.5663,38.5381,38.5381,26900.0
2011-01-11 12:05:00,54.57,54.58,54.55,54.55,14000.0,38.5381,38.5451,38.5239,38.5239,14000.0
2011-01-11 12:10:00,54.55,54.6,54.55,54.6,29700.0,38.5239,38.5592,38.5239,38.5592,29700.0
2011-01-11 12:15:00,54.6,54.6,54.58,54.58,17100.0,38.5592,38.5592,38.5451,38.5451,17100.0
2011-01-11 12:20:00,54.59,54.6,54.57,54.58,13300.0,38.5522,38.5592,38.5381,38.5451,13300.0
2011-01-11 12:25:00,54.59,54.59,54.55,54.56,14400.0,38.5522,38.5522,38.5239,38.531,14400.0
2011-01-11 12:30:00,54.56,54.61,54.54,54.6,28400.0,38.531,38.5663,38.5169,38.5592,28400.0
2011-01-11 12:35:00,54.6,54.67,54.6,54.66,15400.0,38.5592,38.6087,38.5592,38.6016,15400.0
2011-01-11 12:40:00,54.67,54.67,54.62,54.62,3400.0,38.6087,38.6087,38.5734,38.5734,3400.0
2011-01-11 12:45:00,54.62,54.62,54.58,54.62,13700.0,38.5734,38.5734,38.5451,38.5734,13700.0
2011-01-11 12:50:00,54.62,54.63,54.62,54.62,7500.0,38.5734,38.5804,38.5734,38.5734,7500.0
2011-01-11 12:55:00,54.63,54.64,54.61,54.64,19700.0,38.5804,38.5875,38.5663,38.5875,19700.0
2011-01-11 13:00:00,54.64,54.65,54.62,54.62,19100.0,38.5875,38.5946,38.5734,38.5734,19100.0
2011-01-11 13:05:00,54.62,54.62,54.48,54.52,28000.0,38.5734,38.5734,38.4745,38.5027,28000.0
2011-01-11 13:10:00,54.52,54.54,54.3,54.36,29900.0,38.5027,38.5169,38.3474,38.3898,29900.0
2011-01-11 13:15:00,54.38,54.45,54.34,54.44,10300.0,38.4039,38.4533,38.3756,38.4462,10300.0
2011-01-11 13:20:00,54.45,54.49,54.41,54.49,9700.0,38.4533,38.4816,38.4251,38.4816,9700.0
2011-01-11 13:25:00,54.49,54.51,54.44,54.45,14200.0,38.4816,38.4957,38.4462,38.4533,14200.0
2011-01-11 13:30:00,54.45,54.47,54.4,54.44,25000.0,38.4533,38.4674,38.418,38.4462,25000.0
2011-01-11 13:35:00,54.45,54.45,54.4,54.4,8200.0,38.4533,38.4533,38.418,38.418,8200.0
2011-01-11 13:40:00,54.39,54.44,54.37,54.39,29300.0,38.4109,38.4462,38.3968,38.4109,29300.0
2011-01-11 13:45:00,54.38,54.45,54.36,54.36,23700.0,38.4039,38.4533,38.3898,38.3898,23700.0
2011-01-11 13:50:00,54.36,54.4,54.34,54.38,36300.0,38.3898,38.418,38.3756,38.4039,36300.0
2011-01-11 13:55:00,54.39,54.39,54.23,54.27,17900.0,38.4109,38.4109,38.2979,38.3262,17900.0
2011-01-11 14:00:00,54.27,54.3,54.2,54.24,29100.0,38.3262,38.3474,38.2768,38.305,29100.0
2011-01-11 14:05:00,54.24,54.26,54.18,54.24,37900.0,38.305,38.3191,38.2626,38.305,37900.0
2011-01-11 14:10:00,54.24,54.26,54.23,54.23,47000.0,38.305,38.3191,38.2979,38.2979,47000.0
2011-01-11 14:15:00,54.23,54.27,54.23,54.26,13000.0,38.2979,38.3262,38.2979,38.3191,13000.0
2011-01-11 14:20:00,54.27,54.27,54.21,54.23,27700.0,38.3262,38.3262,38.2838,38.2979,27700.0
2011-01-11 14:25:00,54.23,54.38,54.23,54.35,33300.0,38.2979,38.4039,38.2979,38.3827,33300.0
2011-01-11 14:30:00,54.36,54.37,54.34,54.36,11700.0,38.3898,38.3968,38.3756,38.3898,11700.0
2011-01-11 14:35:00,54.37,54.41,54.37,54.41,16900.0,38.3968,38.4251,38.3968,38.4251,16900.0
2011-01-11 14:40:00,54.41,54.45,54.4,54.44,14400.0,38.4251,38.4533,38.418,38.4462,14400.0
2011-01-11 14:45:00,54.43,54.45,54.39,54.44,15500.0,38.4392,38.4533,38.4109,38.4462,15500.0
2011-01-11 14:50:00,54.44,54.46,54.34,54.34,18700.0,38.4462,38.4604,38.3756,38.3756,18700.0
2011-01-11 14:55:00,54.33,54.34,54.28,54.33,52300.0,38.3686,38.3756,38.3333,38.3686,52300.0
2011-01-11 15:00:00,54.33,54.35,54.31,54.34,17300.0,38.3686,38.3827,38.3544,38.3756,17300.0
2011-01-11 15:05:00,54.35,54.43,54.35,54.39,20200.0,38.3827,38.4392,38.3827,38.4109,20200.0
2011-01-11 15:10:00,54.39,54.4,54.33,54.34,17500.0,38.4109,38.418,38.3686,38.3756,17500.0
2011-01-11 15:15:00,54.35,54.36,54.3,54.36,23200.0,38.3827,38.3898,38.3474,38.3898,23200.0
2011-01-11 15:20:00,54.36,54.36,54.33,54.34,24800.0,38.3898,38.3898,38.3686,38.3756,24800.0
2011-01-11 15:25:00,54.35,54.38,54.32,54.33,23000.0,38.3827,38.4039,38.3615,38.3686,23000.0
2011-01-11 15:30:00,54.34,54.35,54.28,54.28,33800.0,38.3756,38.3827,38.3333,38.3333,33800.0
2011-01-11 15:35:00,54.27,54.32,54.27,54.28,39300.0,38.3262,38.3615,38.3262,38.3333,39300.0
2011-01-11 15:40:00,54.29,54.35,54.27,54.34,36900.0,38.3403,38.3827,38.3262,38.3756,36900.0
2011-01-11 15:45:00,54.34,54.42,54.33,54.42,73800.0,38.3756,38.4321,38.3686,38.4321,73800.0
2011-01-11 15:50:00,54.42,54.49,54.42,54.42,136000.0,38.4321,38.4816,38.4321,38.4321,136000.0
2011-01-11 15:55:00,54.43,54.48,54.42,54.45,118000.0,38.4392,38.4745,38.4321,38.4533,118000.0
2011-01-12 09:30:00,55.01,55.03,54.88,54.94,50100.0,38.8488,38.8629,38.757,38.7994,50100.0
2011-01-12 09:35:00,54.94,55.0,54.9,54.95,55300.0,38.7994,38.8417,38.7711,38.8064,55300.0
2011-01-12 09:40:00,54.94,55.0,54.92,54.99,66700.0,38.7994,38.8417,38.7852,38.8347,66700.0
2011-01-12 09:45:00,54.99,55.08,54.98,55.05,100800.0,38.8347,38.8982,38.8276,38.877,100800.0
2011-01-12 09:50:00,55.03,55.1,54.94,55.08,61300.0,38.8629,38.9123,38.7994,38.8982,61300.0
2011-01-12 09:55:00,55.1,55.15,55.08,55.12,61500.0,38.9123,38.9477,38.8982,38.9265,61500.0
2011-01-12 10:00:00,55.12,55.17,55.1,55.1,30200.0,38.9265,38.9618,38.9123,38.9123,30200.0
2011-01-12 10:05:00,55.1,55.12,55.06,55.11,63500.0,38.9123,38.9265,38.8841,38.9194,63500.0
2011-01-12 10:10:00,55.1,55.17,55.1,55.1,27100.0,38.9123,38.9618,38.9123,38.9123,27100.0
2011-01-12 10:15:00,55.1,55.14,55.06,55.13,64000.0,38.9123,38.9406,38.8841,38.9335,64000.0
2011-01-12 10:20:00,55.13,55.19,55.12,55.15,27800.0,38.9335,38.9759,38.9265,38.9477,27800.0
2011-01-12 10:25:00,55.15,55.2,55.13,55.15,43100.0,38.9477,38.983,38.9335,38.9477,43100.0
2011-01-12 10:30:00,55.15,55.2,55.13,55.17,43000.0,38.9477,38.983,38.9335,38.9618,43000.0
2011-01-12 10:35:00,55.18,55.19,55.12,55.13,24500.0,38.9688,38.9759,38.9265,38.9335,24500.0
2011-01-12 10:40:00,55.12,55.17,55.1,55.13,48300.0,38.9265,38.9618,38.9123,38.9335,48300.0
2011-01-12 10:45:00,55.14,55.18,55.13,55.14,15100.0,38.9406,38.9688,38.9335,38.9406,15100.0
2011-01-12 10:50:00,55.13,55.15,55.13,55.14,22100.0,38.9335,38.9477,38.9335,38.9406,22100.0
2011-01-12 10:55:00,55.14,55.18,55.13,55.15,39400.0,38.9406,38.9688,38.9335,38.9477,39400.0
2011-01-12 11:00:00,55.16,55.16,55.12,55.13,21200.0,38.9547,38.9547,38.9265,38.9335,21200.0
2011-01-12 11:05:00,55.13,55.26,55.13,55.25,65400.0,38.9335,39.0253,38.9335,39.0183,65400.0
2011-01-12 11:10:00,55.26,55.42,55.26,55.42,71300.0,39.0253,39.1383,39.0253,39.1383,71300.0
2011-01-12 11:15:00,55.43,55.44,55.36,55.42,49200.0,39.1454,39.1525,39.096,39.1383,49200.0
2011-01-12 11:20:00,55.43,55.46,55.41,55.46,16500.0,39.1454,39.1666,39.1313,39.1666,16500.0
2011-01-12 11:25:00,55.46,55.46,55.39,55.43,15800.0,39.1666,39.1666,39.1172,39.1454,15800.0
2011-01-12 11:30:00,55.42,55.42,55.38,55.39,13000.0,39.1383,39.1383,39.1101,39.1172,13000.0
2011-01-12 11:35:00,55.39,55.43,55.39,55.42,10800.0,39.1172,39.1454,39.1172,39.1383,10800.0
2011-01-12 11:40:00,55.43,55.45,55.43,55.45,9100.0,39.1454,39.1595,39.1454,39.1595,9100.0
2011-01-12 11:45:00,55.44,55.47,55.38,55.39,19700.0,39.1525,39.1736,39.1101,39.1172,19700.0
2011-01-12 11:50:00,55.4,55.43,55.38,55.43,13600.0,39.1242,39.1454,39.1101,39.1454,13600.0
2011-01-12 11:55:00,55.43,55.47,55.41,55.41,32400.0,39.1454,39.1736,39.1313,39.1313,32400.0
2011-01-12 12:00:00,55.42,55.46,55.41,55.46,28800.0,39.1383,39.1666,39.1313,39.1666,28800.0
2011-01-12 12:05:00,55.46,55.49,55.42,55.45,44600.0,39.1666,39.1878,39.1383,39.1595,44600.0
2011-01-12 12:10:00,55.45,55.48,55.43,55.46,19900.0,39.1595,39.1807,39.1454,39.1666,19900.0
2011-01-12 12:15:00,55.46,55.48,55.42,55.44,33300.0,39.1666,39.1807,39.1383,39.1525,33300.0
2011-01-12 12:20:00,55.44,55.48,55.41,55.48,21700.0,39.1525,39.1807,39.1313,39.1807,21700.0
2011-01-12 12:25:00,55.48,55.49,55.46,55.49,17400.0,39.1807,39.1878,39.1666,39.1878,17400.0
2011-01-12 12:30:00,55.49,55.5,55.47,55.47,15500.0,39.1878,39.1948,39.1736,39.1736,15500.0
2011-01-12 12:35:00,55.47,55.48,55.45,55.48,26800.0,39.1736,39.1807,39.1595,39.1807,26800.0
2011-01-12 12:40:00,55.47,55.5,55.47,55.5,47700.0,39.1736,39.1948,39.1736,39.1948,47700.0
2011-01-12 12:45:00,55.5,55.55,55.47,55.52,50900.0,39.1948,39.2301,39.1736,39.209,50900.0
2011-01-12 12:50:00,55.52,55.55,55.5,55.51,17100.0,39.209,39.2301,39.1948,39.2019,17100.0
2011-01-12 12:55:00,55.5,55.53,55.48,55.49,14200.0,39.1948,39.216,39.1807,39.1878,14200.0
2011-01-12 13:00:00,55.48,55.51,55.48,55.5,39700.0,39.1807,39.2019,39.1807,39.1948,39700.0
2011-01-12 13:05:00,55.51,55.51,55.47,55.48,35500.0,39.2019,39.2019,39.1736,39.1807,35500.0
2011-01-12 13:10:00,55.48,55.51,55.48,55.5,17100.0,39.1807,39.2019,39.1807,39.1948,17100.0
2011-01-12 13:15:00,55.5,55.57,55.5,55.57,29800.0,39.1948,39.2443,39.1948,39.2443,29800.0
2011-01-12 13:20:00,55.57,55.58,55.51,55.51,36200.0,39.2443,39.2513,39.2019,39.2019,36200.0
2011-01-12 13:25:00,55.5,55.51,55.48,55.49,39800.0,39.1948,39.2019,39.1807,39.1878,39800.0
2011-01-12 13:30:00,55.5,55.5,55.41,55.42,33600.0,39.1948,39.1948,39.1313,39.1383,33600.0
2011-01-12 13:35:00,55.42,55.42,55.39,55.39,19300.0,39.1383,39.1383,39.1172,39.1172,19300.0
2011-01-12 13:40:00,55.39,55.41,55.37,55.41,14400.0,39.1172,39.1313,39.103,39.1313,14400.0
2011-01-12 13:45:00,55.4,55.41,55.33,55.34,17000.0,39.1242,39.1313,39.0748,39.0818,17000.0
2011-01-12 13:50:00,55.34,55.38,55.33,55.36,17500.0,39.0818,39.1101,39.0748,39.096,17500.0
2011-01-12 13:55:00,55.37,55.37,55.31,55.32,14700.0,39.103,39.103,39.0607,39.0677,14700.0
2011-01-12 14:00:00,55.32,55.32,55.26,55.29,45700.0,39.0677,39.0677,39.0253,39.0465,45700.0
2011-01-12 14:05:00,55.29,55.33,55.27,55.32,13600.0,39.0465,39.0748,39.0324,39.0677,13600.0
2011-01-12 14:10:00,55.32,55.32,55.27,55.28,14100.0,39.0677,39.0677,39.0324,39.0395,14100.0
2011-01-12 14:15:00,55.27,55.33,55.27,55.28,18700.0,39.0324,39.0748,39.0324,39.0395,18700.0
2011-01-12 14:20:00,55.28,55.31,55.25,55.27,28300.0,39.0395,39.0607,39.0183,39.0324,28300.0
2011-01-12 14:25:00,55.27,55.28,55.24,55.24,26300.0,39.0324,39.0395,39.0112,39.0112,26300.0
2011-01-12 14:30:00,55.25,55.27,55.24,55.26,20500.0,39.0183,39.0324,39.0112,39.0253,20500.0
2011-01-12 14:35:00,55.28,55.31,55.26,55.26,15200.0,39.0395,39.0607,39.0253,39.0253,15200.0
2011-01-12 14:40:00,55.28,55.29,55.21,55.21,19100.0,39.0395,39.0465,38.99,38.99,19100.0
2011-01-12 14:45:00,55.22,55.24,55.2,55.24,23200.0,38.9971,39.0112,38.983,39.0112,23200.0
2011-01-12 14:50:00,55.25,55.26,55.23,55.23,22500.0,39.0183,39.0253,39.0042,39.0042,22500.0
2011-01-12 14:55:00,55.22,55.28,55.22,55.22,25400.0,38.9971,39.0395,38.9971,38.9971,25400.0
2011-01-12 15:00:00,55.22,55.28,55.22,55.27,24000.0,38.9971,39.0395,38.9971,39.0324,24000.0
2011-01-12 15:05:00,55.27,55.31,55.23,55.23,49500.0,39.0324,39.0607,39.0042,39.0042,49500.0
2011-01-12 15:10:00,55.23,55.24,55.2,55.23,92000.0,39.0042,39.0112,38.983,39.0042,92000.0
2011-01-12 15:15:00,55.22,55.25,55.21,55.22,63500.0,38.9971,39.0183,38.99,38.9971,63500.0
2011-01-12 15:20:00,55.22,55.27,55.22,55.26,50000.0,38.9971,39.0324,38.9971,39.0253,50000.0
2011-01-12 15:25:00,55.27,55.3,55.23,55.27,44400.0,39.0324,39.0536,39.0042,39.0324,44400.0
2011-01-12 15:30:00,55.27,55.3,55.24,55.3,24100.0,39.0324,39.0536,39.0112,39.0536,24100.0
2011-01-12 15:35:00,55.3,55.33,55.27,55.3,30400.0,39.0536,39.0748,39.0324,39.0536,30400.0
2011-01-12 15:40:00,55.3,55.34,55.25,55.33,45400.0,39.0536,39.0818,39.0183,39.0748,45400.0
2011-01-12 15:45:00,55.34,55.41,55.3,55.36,82800.0,39.0818,39.1313,39.0536,39.096,82800.0
2011-01-12 15:50:00,55.35,55.42,55.35,55.39,59400.0,39.0889,39.1383,39.0889,39.1172,59400.0
2011-01-12 15:55:00,55.39,55.44,55.39,55.44,70000.0,39.1172,39.1525,39.1172,39.1525,70000.0
2011-01-13 09:30:00,55.55,55.55,55.36,55.52,34200.0,39.2301,39.2301,39.096,39.209,34200.0
2011-01-13 09:35:00,55.51,55.57,55.45,55.45,28800.0,39.2019,39.2443,39.1595,39.1595,28800.0
2011-01-13 09:40:00,55.42,55.43,55.31,55.33,34600.0,39.1383,39.1454,39.0607,39.0748,34600.0
2011-01-13 09:45:00,55.33,55.34,55.25,55.33,23900.0,39.0748,39.0818,39.0183,39.0748,23900.0
2011-01-13 09:50:00,55.33,55.47,55.32,55.47,27700.0,39.0748,39.1736,39.0677,39.1736,27700.0
2011-01-13 09:55:00,55.48,55.53,55.43,55.47,26400.0,39.1807,39.216,39.1454,39.1736,26400.0
2011-01-13 10:00:00,55.47,55.48,55.31,55.31,25100.0,39.1736,39.1807,39.0607,39.0607,25100.0
2011-01-13 10:05:00,55.32,55.43,55.3,55.39,28400.0,39.0677,39.1454,39.0536,39.1172,28400.0
2011-01-13 10:10:00,55.38,55.43,55.29,55.43,23200.0,39.1101,39.1454,39.0465,39.1454,23200.0
2011-01-13 10:15:00,55.43,55.43,55.36,55.38,15600.0,39.1454,39.1454,39.096,39.1101,15600.0
2011-01-13 10:20:00,55.39,55.44,55.34,55.43,12200.0,39.1172,39.1525,39.0818,39.1454,12200.0
2011-01-13 10:25:00,55.42,55.47,55.39,55.46,20800.0,39.1383,39.1736,39.1172,39.1666,20800.0
2011-01-13 10:30:00,55.46,55.49,55.43,55.46,20600.0,39.1666,39.1878,39.1454,39.1666,20600.0
2011-01-13 10:35:00,55.46,55.6,55.45,55.59,20900.0,39.1666,39.2655,39.1595,39.2584,20900.0
2011-01-13 10:40:00,55.59,55.59,55.48,55.55,22300.0,39.2584,39.2584,39.1807,39.2301,22300.0
2011-01-13 10:45:00,55.55,55.59,55.47,55.48,36600.0,39.2301,39.2584,39.1736,39.1807,36600.0
2011-01-13 10:50:00,55.48,55.64,55.47,55.64,28300.0,39.1807,39.2937,39.1736,39.2937,28300.0
2011-01-13 10:55:00,55.63,55.65,55.56,55.56,18000.0,39.2866,39.3008,39.2372,39.2372,18000.0
2011-01-13 11:00:00,55.56,55.58,55.54,55.58,15300.0,39.2372,39.2513,39.2231,39.2513,15300.0
2011-01-13 11:05:00,55.59,55.63,55.54,55.59,29700.0,39.2584,39.2866,39.2231,39.2584,29700.0
2011-01-13 11:10:00,55.6,55.62,55.57,55.62,43500.0,39.2655,39.2796,39.2443,39.2796,43500.0
2011-01-13 11:15:00,55.63,55.69,55.62,55.62,12800.0,39.2866,39.329,39.2796,39.2796,12800.0
2011-01-13 11:20:00,55.62,55.66,55.6,55.6,54700.0,39.2796,39.3078,39.2655,39.2655,54700.0
2011-01-13 11:25:00,55.6,55.6,55.58,55.59,14900.0,39.2655,39.2655,39.2513,39.2584,14900.0
2011-01-13 11:30:00,55.59,55.75,55.59,55.75,34700.0,39.2584,39.3714,39.2584,39.3714,34700.0
2011-01-13 11:35:00,55.75,55.78,55.67,55.67,43400.0,39.3714,39.3926,39.3149,39.3149,43400.0
2011-01-13 11:40:00,55.67,55.72,55.67,55.7,16800.0,39.3149,39.3502,39.3149,39.3361,16800.0
2011-01-13 11:45:00,55.7,55.73,55.68,55.68,24400.0,39.3361,39.3573,39.322,39.322,24400.0
2011-01-13 11:50:00,55.68,55.71,55.67,55.71,28600.0,39.322,39.3431,39.3149,39.3431,28600.0
2011-01-13 11:55:00,55.7,55.72,55.69,55.72,19700.0,39.3361,39.3502,39.329,39.3502,19700.0
2011-01-13 12:00:00,55.72,55.72,55.68,55.71,18600.0,39.3502,39.3502,39.322,39.3431,18600.0
2011-01-13 12:05:00,55.7,55.76,55.7,55.75,12300.0,39.3361,39.3785,39.3361,39.3714,12300.0
2011-01-13 12:10:00,55.75,55.76,55.69,55.7,20200.0,39.3714,39.3785,39.329,39.3361,20200.0
2011-01-13 12:15:00,55.7,55.79,55.7,55.75,18300.0,39.3361,39.3996,39.3361,39.3714,18300.0
2011-01-13 12:20:00,55.76,55.82,55.73,55.81,37000.0,39.3785,39.4208,39.3573,39.4138,37000.0
2011-01-13 12:25:00,55.8,55.83,55.79,55.82,17100.0,39.4067,39.4279,39.3996,39.4208,17100.0
2011-01-13 12:30:00,55.83,55.83,55.78,55.79,25700.0,39.4279,39.4279,39.3926,39.3996,25700.0
2011-01-13 12:35:00,55.79,55.79,55.7,55.7,12600.0,39.3996,39.3996,39.3361,39.3361,12600.0
2011-01-13 12:40:00,55.7,55.78,55.7,55.76,10200.0,39.3361,39.3926,39.3361,39.3785,10200.0
2011-01-13 12:45:00,55.76,55.76,55.74,55.75,13700.0,39.3785,39.3785,39.3643,39.3714,13700.0
2011-01-13 12:50:00,55.75,55.78,55.74,55.78,10000.0,39.3714,39.3926,39.3643,39.3926,10000.0
2011-01-13 12:55:00,55.79,55.84,55.78,55.79,24300.0,39.3996,39.4349,39.3926,39.3996,24300.0
2011-01-13 13:00:00,55.79,55.79,55.7,55.76,39500.0,39.3996,39.3996,39.3361,39.3785,39500.0
2011-01-13 13:05:00,55.77,55.84,55.76,55.84,16000.0,39.3855,39.4349,39.3785,39.4349,16000.0
2011-01-13 13:10:00,55.83,55.83,55.75,55.8,21100.0,39.4279,39.4279,39.3714,39.4067,21100.0
2011-01-13 13:15:00,55.8,55.85,55.78,55.84,15200.0,39.4067,39.442,39.3926,39.4349,15200.0
2011-01-13 13:20:00,55.85,55.85,55.79,55.79,15600.0,39.442,39.442,39.3996,39.3996,15600.0
2011-01-13 13:25:00,55.8,55.84,55.76,55.76,15500.0,39.4067,39.4349,39.3785,39.3785,15500.0
2011-01-13 13:30:00,55.77,55.81,55.77,55.77,17600.0,39.3855,39.4138,39.3855,39.3855,17600.0
2011-01-13 13:35:00,55.78,55.8,55.76,55.79,20900.0,39.3926,39.4067,39.3785,39.3996,20900.0
2011-01-13 13:40:00,55.8,55.83,55.79,55.83,16200.0,39.4067,39.4279,39.3996,39.4279,16200.0
2011-01-13 13:45:00,55.82,55.82,55.78,55.78,11200.0,39.4208,39.4208,39.3926,39.3926,11200.0
2011-01-13 13:50:00,55.78,55.82,55.78,55.82,19400.0,39.3926,39.4208,39.3926,39.4208,19400.0
2011-01-13 13:55:00,55.83,55.83,55.78,55.82,12900.0,39.4279,39.4279,39.3926,39.4208,12900.0
2011-01-13 14:00:00,55.81,55.83,55.78,55.81,12300.0,39.4138,39.4279,39.3926,39.4138,12300.0
2011-01-13 14:05:00,55.82,55.82,55.76,55.79,14700.0,39.4208,39.4208,39.3785,39.3996,14700.0
2011-01-13 14:10:00,55.79,55.79,55.68,55.75,44300.0,39.3996,39.3996,39.322,39.3714,44300.0
2011-01-13 14:15:00,55.76,55.79,55.74,55.76,26800.0,39.3785,39.3996,39.3643,39.3785,26800.0
2011-01-13 14:20:00,55.76,55.78,55.74,55.75,83800.0,39.3785,39.3926,39.3643,39.3714,83800.0
2011-01-13 14:25:00,55.75,55.8,55.75,55.79,20900.0,39.3714,39.4067,39.3714,39.3996,20900.0
2011-01-13 14:30:00,55.79,55.8,55.75,55.75,68200.0,39.3996,39.4067,39.3714,39.3714,68200.0
2011-01-13 14:35:00,55.76,55.77,55.75,55.75,20800.0,39.3785,39.3855,39.3714,39.3714,20800.0
2011-01-13 14:40:00,55.75,55.77,55.74,55.75,49600.0,39.3714,39.3855,39.3643,39.3714,49600.0
2011-01-13 14:45:00,55.75,55.76,55.7,55.73,33300.0,39.3714,39.3785,39.3361,39.3573,33300.0
2011-01-13 14:50:00,55.72,55.76,55.69,55.71,69100.0,39.3502,39.3785,39.329,39.3431,69100.0
2011-01-13 14:55:00,55.71,55.74,55.66,55.67,31300.0,39.3431,39.3643,39.3078,39.3149,31300.0
2011-01-13 15:00:00,55.66,55.72,55.66,55.69,52000.0,39.3078,39.3502,39.3078,39.329,52000.0
2011-01-13 15:05:00,55.7,55.76,55.66,55.69,71200.0,39.3361,39.3785,39.3078,39.329,71200.0
2011-01-13 15:10:00,55.7,55.72,55.68,55.7,44900.0,39.3361,39.3502,39.322,39.3361,44900.0
2011-01-13 15:15:00,55.69,55.71,55.68,55.69,53600.0,39.329,39.3431,39.322,39.329,53600.0
2011-01-13 15:20:00,55.7,55.75,55.68,55.73,56300.0,39.3361,39.3714,39.322,39.3573,56300.0
2011-01-13 15:25:00,55.72,55.73,55.66,55.67,77400.0,39.3502,39.3573,39.3078,39.3149,77400.0
2011-01-13 15:30:00,55.67,55.72,55.64,55.65,92100.0,39.3149,39.3502,39.2937,39.3008,92100.0
2011-01-13 15:35:00,55.66,55.73,55.66,55.69,49500.0,39.3078,39.3573,39.3078,39.329,49500.0
2011-01-13 15:40:00,55.68,55.72,55.63,55.68,72500.0,39.322,39.3502,39.2866,39.322,72500.0
2011-01-13 15:45:00,55.68,55.71,55.65,55.65,73600.0,39.322,39.3431,39.3008,39.3008,73600.0
2011-01-13 15:50:00,55.65,55.72,55.64,55.69,98800.0,39.3008,39.3502,39.2937,39.329,98800.0
2011-01-13 15:55:00,55.7,55.79,55.7,55.77,96200.0,39.3361,39.3996,39.3361,39.3855,96200.0
2011-01-14 09:30:00,55.62,55.76,55.54,55.61,58700.0,39.2796,39.3785,39.2231,39.2725,58700.0
2011-01-14 09:35:00,55.59,55.73,55.59,55.66,23500.0,39.2584,39.3573,39.2584,39.3078,23500.0
2011-01-14 09:40:00,55.66,55.66,55.54,55.55,35900.0,39.3078,39.3078,39.2231,39.2301,35900.0
2011-01-14 09:45:00,55.55,55.66,55.54,55.66,25300.0,39.2301,39.3078,39.2231,39.3078,25300.0
2011-01-14 09:50:00,55.66,55.7,55.6,55.6,31400.0,39.3078,39.3361,39.2655,39.2655,31400.0
2011-01-14 09:55:00,55.61,55.63,55.51,55.62,32300.0,39.2725,39.2866,39.2019,39.2796,32300.0
2011-01-14 10:00:00,55.62,55.74,55.62,55.67,33800.0,39.2796,39.3643,39.2796,39.3149,33800.0
2011-01-14 10:05:00,55.68,55.75,55.63,55.71,25100.0,39.322,39.3714,39.2866,39.3431,25100.0
2011-01-14 10:10:00,55.7,55.74,55.69,55.72,22000.0,39.3361,39.3643,39.329,39.3502,22000.0
2011-01-14 10:15:00,55.71,55.75,55.68,55.73,38200.0,39.3431,39.3714,39.322,39.3573,38200.0
2011-01-14 10:20:00,55.73,55.74,55.67,55.68,33300.0,39.3573,39.3643,39.3149,39.322,33300.0
2011-01-14 10:25:00,55.69,55.74,55.68,55.69,45000.0,39.329,39.3643,39.322,39.329,45000.0
2011-01-14 10:30:00,55.69,55.72,55.65,55.69,36800.0,39.329,39.3502,39.3008,39.329,36800.0
2011-01-14 10:35:00,55.68,55.72,55.66,55.69,24500.0,39.322,39.3502,39.3078,39.329,24500.0
2011-01-14 10:40:00,55.69,55.8,55.69,55.79,35700.0,39.329,39.4067,39.329,39.3996,35700.0
2011-01-14 10:45:00,55.79,55.83,55.75,55.76,35400.0,39.3996,39.4279,39.3714,39.3785,35400.0
2011-01-14 10:50:00,55.78,55.81,55.67,55.72,21300.0,39.3926,39.4138,39.3149,39.3502,21300.0
2011-01-14 10:55:00,55.72,55.76,55.68,55.71,30800.0,39.3502,39.3785,39.322,39.3431,30800.0
2011-01-14 11:00:00,55.71,55.81,55.7,55.8,28500.0,39.3431,39.4138,39.3361,39.4067,28500.0
2011-01-14 11:05:00,55.8,55.86,55.8,55.84,20300.0,39.4067,39.4491,39.4067,39.4349,20300.0
2011-01-14 11:10:00,55.85,55.96,55.84,55.96,38800.0,39.442,39.5197,39.4349,39.5197,38800.0
2011-01-14 11:15:00,55.97,55.98,55.89,55.89,38000.0,39.5268,39.5338,39.4703,39.4703,38000.0
2011-01-14 11:20:00,55.9,55.9,55.85,55.86,38000.0,39.4773,39.4773,39.442,39.4491,38000.0
2011-01-14 11:25:00,55.86,55.87,55.86,55.87,17900.0,39.4491,39.4561,39.4491,39.4561,17900.0
2011-01-14 11:30:00,55.87,55.9,55.81,55.81,19100.0,39.4561,39.4773,39.4138,39.4138,19100.0
2011-01-14 11:35:00,55.82,55.82,55.76,55.81,16300.0,39.4208,39.4208,39.3785,39.4138,16300.0
2011-01-14 11:40:00,55.81,55.81,55.79,55.79,9500.0,39.4138,39.4138,39.3996,39.3996,9500.0
2011-01-14 11:45:00,55.8,55.9,55.8,55.89,27600.0,39.4067,39.4773,39.4067,39.4703,27600.0
2011-01-14 11:50:00,55.88,55.88,55.79,55.81,8300.0,39.4632,39.4632,39.3996,39.4138,8300.0
2011-01-14 11:55:00,55.8,55.83,55.79,55.8,9600.0,39.4067,39.4279,39.3996,39.4067,9600.0
2011-01-14 12:00:00,55.81,55.82,55.78,55.8,8500.0,39.4138,39.4208,39.3926,39.4067,8500.0
2011-01-14 12:05:00,55.8,55.83,55.79,55.81,9500.0,39.4067,39.4279,39.3996,39.4138,9500.0
2011-01-14 12:10:00,55.8,55.9,55.78,55.9,24100.0,39.4067,39.4773,39.3926,39.4773,24100.0
2011-01-14 12:15:00,55.9,55.9,55.85,55.87,23200.0,39.4773,39.4773,39.442,39.4561,23200.0
2011-01-14 12:20:00,55.87,55.87,55.81,55.85,9700.0,39.4561,39.4561,39.4138,39.442,9700.0
2011-01-14 12:25:00,55.86,55.88,55.82,55.82,11400.0,39.4491,39.4632,39.4208,39.4208,11400.0
2011-01-14 12:30:00,55.83,55.9,55.81,55.85,15400.0,39.4279,39.4773,39.4138,39.442,15400.0
2011-01-14 12:35:00,55.85,55.89,55.83,55.85,28600.0,39.442,39.4703,39.4279,39.442,28600.0
2011-01-14 12:40:00,55.85,55.88,55.83,55.87,17300.0,39.442,39.4632,39.4279,39.4561,17300.0
2011-01-14 12:45:00,55.87,55.89,55.82,55.87,25500.0,39.4561,39.4703,39.4208,39.4561,25500.0
2011-01-14 12:50:00,55.86,55.87,55.8,55.86,8500.0,39.4491,39.4561,39.4067,39.4491,8500.0
2011-01-14 12:55:00,55.85,55.85,55.78,55.83,9900.0,39.442,39.442,39.3926,39.4279,9900.0
2011-01-14 13:00:00,55.83,55.88,55.8,55.8,35700.0,39.4279,39.4632,39.4067,39.4067,35700.0
2011-01-14 13:05:00,55.8,55.81,55.78,55.79,10100.0,39.4067,39.4138,39.3926,39.3996,10100.0
2011-01-14 13:10:00,55.79,55.79,55.74,55.75,16700.0,39.3996,39.3996,39.3643,39.3714,16700.0
2011-01-14 13:15:00,55.75,55.78,55.74,55.74,27000.0,39.3714,39.3926,39.3643,39.3643,27000.0
2011-01-14 13:20:00,55.75,55.77,55.74,55.75,9600.0,39.3714,39.3855,39.3643,39.3714,9600.0
2011-01-14 13:25:00,55.76,55.79,55.74,55.74,39500.0,39.3785,39.3996,39.3643,39.3643,39500.0
2011-01-14 13:30:00,55.74,55.79,55.74,55.79,17900.0,39.3643,39.3996,39.3643,39.3996,17900.0
2011-01-14 13:35:00,55.79,55.81,55.78,55.8,13700.0,39.3996,39.4138,39.3926,39.4067,13700.0
2011-01-14 13:40:00,55.8,55.82,55.77,55.78,25400.0,39.4067,39.4208,39.3855,39.3926,25400.0
2011-01-14 13:45:00,55.78,55.78,55.74,55.74,16900.0,39.3926,39.3926,39.3643,39.3643,16900.0
2011-01-14 13:50:00,55.74,55.83,55.74,55.83,15800.0,39.3643,39.4279,39.3643,39.4279,15800.0
2011-01-14 13:55:00,55.83,55.9,55.83,55.86,32100.0,39.4279,39.4773,39.4279,39.4491,32100.0
2011-01-14 14:00:00,55.86,55.86,55.83,55.83,10100.0,39.4491,39.4491,39.4279,39.4279,10100.0
2011-01-14 14:05:00,55.83,55.9,55.82,55.89,17400.0,39.4279,39.4773,39.4208,39.4703,17400.0
2011-01-14 14:10:00,55.89,55.89,55.86,55.87,8500.0,39.4703,39.4703,39.4491,39.4561,8500.0
2011-01-14 14:15:00,55.87,55.9,55.87,55.87,15400.0,39.4561,39.4773,39.4561,39.4561,15400.0
2011-01-14 14:20:00,55.87,55.88,55.84,55.84,7400.0,39.4561,39.4632,39.4349,39.4349,7400.0
2011-01-14 14:25:00,55.84,55.88,55.84,55.88,23300.0,39.4349,39.4632,39.4349,39.4632,23300.0
2011-01-14 14:30:00,55.88,55.9,55.87,55.9,11200.0,39.4632,39.4773,39.4561,39.4773,11200.0
2011-01-14 14:35:00,55.89,55.9,55.87,55.89,12100.0,39.4703,39.4773,39.4561,39.4703,12100.0
2011-01-14 14:40:00,55.89,55.9,55.88,55.89,11000.0,39.4703,39.4773,39.4632,39.4703,11000.0
2011-01-14 14:45:00,55.89,55.9,55.88,55.9,10600.0,39.4703,39.4773,39.4632,39.4773,10600.0
2011-01-14 14:50:00,55.9,55.96,55.89,55.96,31800.0,39.4773,39.5197,39.4703,39.5197,31800.0
2011-01-14 14:55:00,55.96,55.97,55.92,55.97,24200.0,39.5197,39.5268,39.4914,39.5268,24200.0
2011-01-14 15:00:00,55.96,55.99,55.96,55.99,40000.0,39.5197,39.5409,39.5197,39.5409,40000.0
2011-01-14 15:05:00,55.99,56.0,55.97,55.97,14700.0,39.5409,39.5479,39.5268,39.5268,14700.0
2011-01-14 15:10:00,55.97,55.99,55.96,55.98,20900.0,39.5268,39.5409,39.5197,39.5338,20900.0
2011-01-14 15:15:00,55.98,55.98,55.96,55.97,16500.0,39.5338,39.5338,39.5197,39.5268,16500.0
2011-01-14 15:20:00,55.96,56.0,55.96,55.98,28400.0,39.5197,39.5479,39.5197,39.5338,28400.0
2011-01-14 15:25:00,55.99,56.0,55.96,55.97,41000.0,39.5409,39.5479,39.5197,39.5268,41000.0
2011-01-14 15:30:00,55.97,55.99,55.96,55.97,39700.0,39.5268,39.5409,39.5197,39.5268,39700.0
2011-01-14 15:35:00,55.97,56.0,55.96,55.97,30400.0,39.5268,39.5479,39.5197,39.5268,30400.0
2011-01-14 15:40:00,55.96,55.99,55.95,55.97,55200.0,39.5197,39.5409,39.5126,39.5268,55200.0
2011-01-14 15:45:00,55.98,56.01,55.97,56.0,95100.0,39.5338,39.555,39.5268,39.5479,95100.0
2011-01-14 15:50:00,55.99,56.01,55.95,55.98,66800.0,39.5409,39.555,39.5126,39.5338,66800.0
2011-01-14 15:55:00,55.98,56.0,55.89,55.95,333800.0,39.5338,39.5479,39.4703,39.5126,333800.0
2011-01-18 09:30:00,55.88,56.17,55.78,56.12,46400.0,39.4632,39.668,39.3926,39.6327,46400.0
2011-01-18 09:35:00,56.15,56.36,56.08,56.11,33900.0,39.6539,39.8022,39.6044,39.6256,33900.0
2011-01-18 09:40:00,56.13,56.13,56.0,56.08,34100.0,39.6397,39.6397,39.5479,39.6044,34100.0
2011-01-18 09:45:00,56.08,56.13,55.99,56.02,22800.0,39.6044,39.6397,39.5409,39.5621,22800.0
2011-01-18 09:50:00,56.01,56.07,55.96,55.98,28400.0,39.555,39.5974,39.5197,39.5338,28400.0
2011-01-18 09:55:00,56.0,56.1,55.99,56.03,20700.0,39.5479,39.6186,39.5409,39.5691,20700.0
2011-01-18 10:00:00,56.02,56.11,55.96,56.11,33700.0,39.5621,39.6256,39.5197,39.6256,33700.0
2011-01-18 10:05:00,56.1,56.2,56.08,56.09,36200.0,39.6186,39.6892,39.6044,39.6115,36200.0
2011-01-18 10:10:00,56.09,56.2,56.09,56.2,11400.0,39.6115,39.6892,39.6115,39.6892,11400.0
2011-01-18 10:15:00,56.19,56.24,56.12,56.14,18900.0,39.6821,39.7174,39.6327,39.6468,18900.0
2011-01-18 10:20:00,56.14,56.26,56.14,56.18,26000.0,39.6468,39.7316,39.6468,39.6751,26000.0
2011-01-18 10:25:00,56.18,56.3,56.17,56.25,55800.0,39.6751,39.7598,39.668,39.7245,55800.0
2011-01-18 10:30:00,56.26,56.26,56.11,56.17,25100.0,39.7316,39.7316,39.6256,39.668,25100.0
2011-01-18 10:35:00,56.18,56.21,56.16,56.21,8200.0,39.6751,39.6962,39.6609,39.6962,8200.0
2011-01-18 10:40:00,56.21,56.21,56.15,56.2,23800.0,39.6962,39.6962,39.6539,39.6892,23800.0
2011-01-18 10:45:00,56.2,56.2,56.12,56.14,25200.0,39.6892,39.6892,39.6327,39.6468,25200.0
2011-01-18 10:50:00,56.14,56.15,56.1,56.14,31400.0,39.6468,39.6539,39.6186,39.6468,31400.0
2011-01-18 10:55:00,56.14,56.19,56.1,56.19,27600.0,39.6468,39.6821,39.6186,39.6821,27600.0
2011-01-18 11:00:00,56.18,56.22,56.17,56.18,12800.0,39.6751,39.7033,39.668,39.6751,12800.0
2011-01-18 11:05:00,56.17,56.21,56.15,56.18,19900.0,39.668,39.6962,39.6539,39.6751,19900.0
2011-01-18 11:10:00,56.18,56.19,56.16,56.19,16900.0,39.6751,39.6821,39.6609,39.6821,16900.0
2011-01-18 11:15:00,56.18,56.19,56.12,56.17,64200.0,39.6751,39.6821,39.6327,39.668,64200.0
2011-01-18 11:20:00,56.18,56.19,56.15,56.18,15600.0,39.6751,39.6821,39.6539,39.6751,15600.0
2011-01-18 11:25:00,56.19,56.19,56.14,56.15,18400.0,39.6821,39.6821,39.6468,39.6539,18400.0
2011-01-18 11:30:00,56.15,56.19,56.15,56.16,16400.0,39.6539,39.6821,39.6539,39.6609,16400.0
2011-01-18 11:35:00,56.16,56.16,56.13,56.15,33800.0,39.6609,39.6609,39.6397,39.6539,33800.0
2011-01-18 11:40:00,56.15,56.17,56.13,56.15,14700.0,39.6539,39.668,39.6397,39.6539,14700.0
2011-01-18 11:45:00,56.15,56.19,56.13,56.14,10100.0,39.6539,39.6821,39.6397,39.6468,10100.0
2011-01-18 11:50:00,56.15,56.15,56.06,56.06,13500.0,39.6539,39.6539,39.5903,39.5903,13500.0
2011-01-18 11:55:00,56.06,56.12,56.03,56.1,29200.0,39.5903,39.6327,39.5691,39.6186,29200.0
2011-01-18 12:00:00,56.1,56.1,56.02,56.06,58400.0,39.6186,39.6186,39.5621,39.5903,58400.0
2011-01-18 12:05:00,56.06,56.07,56.02,56.04,12500.0,39.5903,39.5974,39.5621,39.5762,12500.0
2011-01-18 12:10:00,56.05,56.05,56.03,56.04,7500.0,39.5833,39.5833,39.5691,39.5762,7500.0
2011-01-18 12:15:00,56.04,56.08,56.03,56.08,16500.0,39.5762,39.6044,39.5691,39.6044,16500.0
2011-01-18 12:20:00,56.09,56.1,56.07,56.09,8900.0,39.6115,39.6186,39.5974,39.6115,8900.0
2011-01-18 12:25:00,56.08,56.09,56.06,56.07,11000.0,39.6044,39.6115,39.5903,39.5974,11000.0
2011-01-18 12:30:00,56.07,56.16,56.07,56.13,20400.0,39.5974,39.6609,39.5974,39.6397,20400.0
2011-01-18 12:35:00,56.13,56.15,56.1,56.11,9500.0,39.6397,39.6539,39.6186,39.6256,9500.0
2011-01-18 12:40:00,56.11,56.15,56.1,56.14,62800.0,39.6256,39.6539,39.6186,39.6468,62800.0
2011-01-18 12:45:00,56.15,56.16,56.13,56.13,19300.0,39.6539,39.6609,39.6397,39.6397,19300.0
2011-01-18 12:50:00,56.12,56.12,56.06,56.07,15900.0,39.6327,39.6327,39.5903,39.5974,15900.0
2011-01-18 12:55:00,56.08,56.09,56.08,56.08,8600.0,39.6044,39.6115,39.6044,39.6044,8600.0
2011-01-18 13:00:00,56.07,56.08,56.07,56.08,9400.0,39.5974,39.6044,39.5974,39.6044,9400.0
2011-01-18 13:05:00,56.07,56.08,56.05,56.08,11900.0,39.5974,39.6044,39.5833,39.6044,11900.0
2011-01-18 13:10:00,56.07,56.11,56.07,56.1,11900.0,39.5974,39.6256,39.5974,39.6186,11900.0
2011-01-18 13:15:00,56.11,56.11,56.1,56.1,3600.0,39.6256,39.6256,39.6186,39.6186,3600.0
2011-01-18 13:20:00,56.1,56.11,56.08,56.08,15800.0,39.6186,39.6256,39.6044,39.6044,15800.0
2011-01-18 13:25:00,56.09,56.11,56.07,56.11,13400.0,39.6115,39.6256,39.5974,39.6256,13400.0
2011-01-18 13:30:00,56.11,56.12,56.09,56.11,13000.0,39.6256,39.6327,39.6115,39.6256,13000.0
2011-01-18 13:35:00,56.11,56.14,56.1,56.11,18500.0,39.6256,39.6468,39.6186,39.6256,18500.0
2011-01-18 13:40:00,56.11,56.13,56.1,56.12,12800.0,39.6256,39.6397,39.6186,39.6327,12800.0
2011-01-18 13:45:00,56.12,56.13,56.05,56.06,15200.0,39.6327,39.6397,39.5833,39.5903,15200.0
2011-01-18 13:50:00,56.06,56.12,56.05,56.11,7500.0,39.5903,39.6327,39.5833,39.6256,7500.0
2011-01-18 13:55:00,56.11,56.12,56.0,56.03,21000.0,39.6256,39.6327,39.5479,39.5691,21000.0
2011-01-18 14:00:00,56.04,56.04,56.0,56.02,15000.0,39.5762,39.5762,39.5479,39.5621,15000.0
2011-01-18 14:05:00,56.01,56.04,56.01,56.03,10200.0,39.555,39.5762,39.555,39.5691,10200.0
2011-01-18 14:10:00,56.03,56.1,56.03,56.1,20700.0,39.5691,39.6186,39.5691,39.6186,20700.0
2011-01-18 14:15:00,56.09,56.14,56.09,56.09,11200.0,39.6115,39.6468,39.6115,39.6115,11200.0
2011-01-18 14:20:00,56.09,56.11,56.04,56.05,21700.0,39.6115,39.6256,39.5762,39.5833,21700.0
2011-01-18 14:25:00,56.04,56.07,56.04,56.05,17000.0,39.5762,39.5974,39.5762,39.5833,17000.0
2011-01-18 14:30:00,56.05,56.07,56.03,56.04,24800.0,39.5833,39.5974,39.5691,39.5762,24800.0
2011-01-18 14:35:00,56.04,56.09,56.03,56.09,37200.0,39.5762,39.6115,39.5691,39.6115,37200.0
2011-01-18 14:40:00,56.09,56.09,56.04,56.08,20700.0,39.6115,39.6115,39.5762,39.6044,20700.0
2011-01-18 14:45:00,56.07,56.08,56.03,56.04,15400.0,39.5974,39.6044,39.5691,39.5762,15400.0
2011-01-18 14:50:00,56.04,56.11,56.04,56.1,16300.0,39.5762,39.6256,39.5762,39.6186,16300.0
2011-01-18 14:55:00,56.1,56.1,56.05,56.1,9600.0,39.6186,39.6186,39.5833,39.6186,9600.0
2011-01-18 15:00:00,56.1,56.1,56.04,56.04,23700.0,39.6186,39.6186,39.5762,39.5762,23700.0
2011-01-18 15:05:00,56.04,56.07,56.01,56.01,77700.0,39.5762,39.5974,39.555,39.555,77700.0
2011-01-18 15:10:00,56.0,56.03,55.99,56.01,16300.0,39.5479,39.5691,39.5409,39.555,16300.0
2011-01-18 15:15:00,56.0,56.01,55.97,55.99,16200.0,39.5479,39.555,39.5268,39.5409,16200.0
2011-01-18 15:20:00,55.99,56.06,55.99,56.06,20100.0,39.5409,39.5903,39.5409,39.5903,20100.0
2011-01-18 15:25:00,56.05,56.1,56.04,56.07,17400.0,39.5833,39.6186,39.5762,39.5974,17400.0
2011-01-18 15:30:00,56.06,56.08,56.05,56.07,18700.0,39.5903,39.6044,39.5833,39.5974,18700.0
2011-01-18 15:35:00,56.06,56.13,56.06,56.12,20700.0,39.5903,39.6397,39.5903,39.6327,20700.0
2011-01-18 15:40:00,56.13,56.15,56.12,56.13,21700.0,39.6397,39.6539,39.6327,39.6397,21700.0
2011-01-18 15:45:00,56.13,56.16,56.09,56.15,32900.0,39.6397,39.6609,39.6115,39.6539,32900.0
2011-01-18 15:50:00,56.15,56.17,56.11,56.13,157500.0,39.6539,39.668,39.6256,39.6397,157500.0
2011-01-18 15:55:00,56.13,56.15,56.13,56.15,98100.0,39.6397,39.6539,39.6397,39.6539,98100.0
2011-01-19 09:30:00,55.78,56.1,55.78,55.99,39400.0,39.3926,39.6186,39.3926,39.5409,39400.0
2011-01-19 09:35:00,56.0,56.0,55.83,55.89,17900.0,39.5479,39.5479,39.4279,39.4703,17900.0
2011-01-19 09:40:00,55.89,55.99,55.86,55.96,24800.0,39.4703,39.5409,39.4491,39.5197,24800.0
2011-01-19 09:45:00,55.95,56.0,55.85,55.86,27700.0,39.5126,39.5479,39.442,39.4491,27700.0
2011-01-19 09:50:00,55.88,55.89,55.75,55.85,18600.0,39.4632,39.4703,39.3714,39.442,18600.0
2011-01-19 09:55:00,55.85,55.86,55.75,55.85,143600.0,39.442,39.4491,39.3714,39.442,143600.0
2011-01-19 10:00:00,55.84,55.88,55.79,55.82,129200.0,39.4349,39.4632,39.3996,39.4208,129200.0
2011-01-19 10:05:00,55.83,55.91,55.83,55.87,24200.0,39.4279,39.4844,39.4279,39.4561,24200.0
2011-01-19 10:10:00,55.86,55.91,55.84,55.88,26600.0,39.4491,39.4844,39.4349,39.4632,26600.0
2011-01-19 10:15:00,55.88,55.9,55.81,55.81,17300.0,39.4632,39.4773,39.4138,39.4138,17300.0
2011-01-19 10:20:00,55.81,55.85,55.7,55.71,42400.0,39.4138,39.442,39.3361,39.3431,42400.0
2011-01-19 10:25:00,55.7,55.77,55.67,55.76,54200.0,39.3361,39.3855,39.3149,39.3785,54200.0
2011-01-19 10:30:00,55.76,55.8,55.74,55.74,24200.0,39.3785,39.4067,39.3643,39.3643,24200.0
2011-01-19 10:35:00,55.74,55.78,55.63,55.65,30200.0,39.3643,39.3926,39.2866,39.3008,30200.0
2011-01-19 10:40:00,55.65,55.68,55.61,55.61,34900.0,39.3008,39.322,39.2725,39.2725,34900.0
2011-01-19 10:45:00,55.61,55.69,55.61,55.67,46200.0,39.2725,39.329,39.2725,39.3149,46200.0
2011-01-19 10:50:00,55.67,55.72,55.67,55.7,31500.0,39.3149,39.3502,39.3149,39.3361,31500.0
2011-01-19 10:55:00,55.7,55.76,55.69,55.72,22200.0,39.3361,39.3785,39.329,39.3502,22200.0
2011-01-19 11:00:00,55.73,55.75,55.68,55.7,22500.0,39.3573,39.3714,39.322,39.3361,22500.0
2011-01-19 11:05:00,55.71,55.74,55.7,55.71,36300.0,39.3431,39.3643,39.3361,39.3431,36300.0
2011-01-19 11:10:00,55.71,55.73,55.68,55.7,39000.0,39.3431,39.3573,39.322,39.3361,39000.0
2011-01-19 11:15:00,55.7,55.74,55.69,55.74,82400.0,39.3361,39.3643,39.329,39.3643,82400.0
2011-01-19 11:20:00,55.74,55.75,55.7,55.7,17500.0,39.3643,39.3714,39.3361,39.3361,17500.0
2011-01-19 11:25:00,55.71,55.72,55.7,55.71,11600.0,39.3431,39.3502,39.3361,39.3431,11600.0
2011-01-19 11:30:00,55.71,55.74,55.71,55.72,16700.0,39.3431,39.3643,39.3431,39.3502,16700.0
2011-01-19 11:35:00,55.73,55.78,55.72,55.76,95300.0,39.3573,39.3926,39.3502,39.3785,95300.0
2011-01-19 11:40:00,55.76,55.79,55.75,55.75,79300.0,39.3785,39.3996,39.3714,39.3714,79300.0
2011-01-19 11:45:00,55.75,55.78,55.74,55.74,68600.0,39.3714,39.3926,39.3643,39.3643,68600.0
2011-01-19 11:50:00,55.73,55.73,55.7,55.71,14700.0,39.3573,39.3573,39.3361,39.3431,14700.0
2011-01-19 11:55:00,55.71,55.73,55.69,55.72,43300.0,39.3431,39.3573,39.329,39.3502,43300.0
2011-01-19 12:00:00,55.72,55.72,55.67,55.68,17300.0,39.3502,39.3502,39.3149,39.322,17300.0
2011-01-19 12:05:00,55.67,55.73,55.67,55.68,21400.0,39.3149,39.3573,39.3149,39.322,21400.0
2011-01-19 12:10:00,55.67,55.74,55.67,55.74,11800.0,39.3149,39.3643,39.3149,39.3643,11800.0
2011-01-19 12:15:00,55.74,55.74,55.68,55.69,16900.0,39.3643,39.3643,39.322,39.329,16900.0
2011-01-19 12:20:00,55.7,55.73,55.64,55.67,118800.0,39.3361,39.3573,39.2937,39.3149,118800.0
2011-01-19 12:25:00,55.66,55.7,55.62,55.64,12200.0,39.3078,39.3361,39.2796,39.2937,12200.0
2011-01-19 12:30:00,55.66,55.66,55.53,55.57,30700.0,39.3078,39.3078,39.216,39.2443,30700.0
2011-01-19 12:35:00,55.57,55.6,55.51,55.56,56600.0,39.2443,39.2655,39.2019,39.2372,56600.0
2011-01-19 12:40:00,55.58,55.58,55.47,55.51,54500.0,39.2513,39.2513,39.1736,39.2019,54500.0
2011-01-19 12:45:00,55.51,55.55,55.44,55.49,21700.0,39.2019,39.2301,39.1525,39.1878,21700.0
2011-01-19 12:50:00,55.49,55.51,55.45,55.5,23700.0,39.1878,39.2019,39.1595,39.1948,23700.0
2011-01-19 12:55:00,55.49,55.52,55.47,55.49,12300.0,39.1878,39.209,39.1736,39.1878,12300.0
2011-01-19 13:00:00,55.49,55.49,55.4,55.42,83000.0,39.1878,39.1878,39.1242,39.1383,83000.0
2011-01-19 13:05:00,55.42,55.47,55.42,55.45,12300.0,39.1383,39.1736,39.1383,39.1595,12300.0
2011-01-19 13:10:00,55.46,55.51,55.45,55.47,13000.0,39.1666,39.2019,39.1595,39.1736,13000.0
2011-01-19 13:15:00,55.48,55.5,55.47,55.48,40700.0,39.1807,39.1948,39.1736,39.1807,40700.0
2011-01-19 13:20:00,55.49,55.5,55.46,55.5,14400.0,39.1878,39.1948,39.1666,39.1948,14400.0
2011-01-19 13:25:00,55.5,55.52,55.46,55.5,41900.0,39.1948,39.209,39.1666,39.1948,41900.0
2011-01-19 13:30:00,55.5,55.53,55.49,55.5,21300.0,39.1948,39.216,39.1878,39.1948,21300.0
2011-01-19 13:35:00,55.51,55.54,55.46,55.5,237000.0,39.2019,39.2231,39.1666,39.1948,237000.0
2011-01-19 13:40:00,55.51,55.51,55.47,55.49,18300.0,39.2019,39.2019,39.1736,39.1878,18300.0
2011-01-19 13:45:00,55.49,55.51,55.47,55.5,9900.0,39.1878,39.2019,39.1736,39.1948,9900.0
2011-01-19 13:50:00,55.5,55.51,55.45,55.49,19400.0,39.1948,39.2019,39.1595,39.1878,19400.0
2011-01-19 13:55:00,55.48,55.5,55.38,55.45,26900.0,39.1807,39.1948,39.1101,39.1595,26900.0
2011-01-19 14:00:00,55.46,55.46,55.37,55.4,26700.0,39.1666,39.1666,39.103,39.1242,26700.0
2011-01-19 14:05:00,55.42,55.44,55.38,55.38,18900.0,39.1383,39.1525,39.1101,39.1101,18900.0
2011-01-19 14:10:00,55.39,55.42,55.29,55.29,23900.0,39.1172,39.1383,39.0465,39.0465,23900.0
2011-01-19 14:15:00,55.29,55.31,55.26,55.29,38100.0,39.0465,39.0607,39.0253,39.0465,38100.0
2011-01-19 14:20:00,55.29,55.29,55.16,55.2,49900.0,39.0465,39.0465,38.9547,38.983,49900.0
2011-01-19 14:25:00,55.2,55.22,55.14,55.17,86000.0,38.983,38.9971,38.9406,38.9618,86000.0
2011-01-19 14:30:00,55.18,55.19,55.16,55.17,23900.0,38.9688,38.9759,38.9547,38.9618,23900.0
2011-01-19 14:35:00,55.17,55.18,55.13,55.13,25900.0,38.9618,38.9688,38.9335,38.9335,25900.0
2011-01-19 14:40:00,55.13,55.15,55.04,55.06,58400.0,38.9335,38.9477,38.87,38.8841,58400.0
2011-01-19 14:45:00,55.06,55.08,55.04,55.06,134600.0,38.8841,38.8982,38.87,38.8841,134600.0
2011-01-19 14:50:00,55.05,55.07,54.92,54.93,124900.0,38.877,38.8912,38.7852,38.7923,124900.0
2011-01-19 14:55:00,54.93,55.03,54.9,55.03,65800.0,38.7923,38.8629,38.7711,38.8629,65800.0
2011-01-19 15:00:00,55.04,55.08,54.99,55.0,64500.0,38.87,38.8982,38.8347,38.8417,64500.0
2011-01-19 15:05:00,55.0,55.01,54.93,54.94,81900.0,38.8417,38.8488,38.7923,38.7994,81900.0
2011-01-19 15:10:00,54.96,54.98,54.94,54.94,34400.0,38.8135,38.8276,38.7994,38.7994,34400.0
2011-01-19 15:15:00,54.94,55.01,54.92,54.99,159800.0,38.7994,38.8488,38.7852,38.8347,159800.0
2011-01-19 15:20:00,55.0,55.0,54.97,54.97,153500.0,38.8417,38.8417,38.8205,38.8205,153500.0
2011-01-19 15:25:00,54.97,55.0,54.92,55.0,45200.0,38.8205,38.8417,38.7852,38.8417,45200.0
2011-01-19 15:30:00,55.0,55.0,54.9,54.93,97700.0,38.8417,38.8417,38.7711,38.7923,97700.0
2011-01-19 15:35:00,54.93,54.96,54.85,54.95,100000.0,38.7923,38.8135,38.7358,38.8064,100000.0
2011-01-19 15:40:00,54.94,55.01,54.9,54.98,148800.0,38.7994,38.8488,38.7711,38.8276,148800.0
2011-01-19 15:45:00,54.98,55.07,54.97,55.0,89000.0,38.8276,38.8912,38.8205,38.8417,89000.0
2011-01-19 15:50:00,55.01,55.03,54.98,55.02,81700.0,38.8488,38.8629,38.8276,38.8559,81700.0
2011-01-19 15:55:00,55.02,55.04,54.95,55.04,351700.0,38.8559,38.87,38.8064,38.87,351700.0
2011-01-20 09:30:00,55.0,55.05,54.6,54.68,92400.0,38.8417,38.877,38.5592,38.6157,92400.0
2011-01-20 09:35:00,54.71,54.72,54.28,54.42,107700.0,38.6369,38.644,38.3333,38.4321,107700.0
2011-01-20 09:40:00,54.42,54.77,54.4,54.74,44300.0,38.4321,38.6793,38.418,38.6581,44300.0
2011-01-20 09:45:00,54.73,54.89,54.66,54.77,47200.0,38.6511,38.764,38.6016,38.6793,47200.0
2011-01-20 09:50:00,54.8,54.88,54.77,54.86,27800.0,38.7005,38.757,38.6793,38.7429,27800.0
2011-01-20 09:55:00,54.87,54.95,54.73,54.89,19500.0,38.7499,38.8064,38.6511,38.764,19500.0
2011-01-20 10:00:00,54.89,55.0,54.86,54.96,49600.0,38.764,38.8417,38.7429,38.8135,49600.0
2011-01-20 10:05:00,54.96,54.98,54.9,54.92,28000.0,38.8135,38.8276,38.7711,38.7852,28000.0
2011-01-20 10:10:00,54.92,54.96,54.9,54.92,16500.0,38.7852,38.8135,38.7711,38.7852,16500.0
2011-01-20 10:15:00,54.93,54.99,54.79,54.79,31100.0,38.7923,38.8347,38.6934,38.6934,31100.0
2011-01-20 10:20:00,54.8,54.82,54.66,54.67,33400.0,38.7005,38.7146,38.6016,38.6087,33400.0
2011-01-20 10:25:00,54.65,54.73,54.56,54.68,42900.0,38.5946,38.6511,38.531,38.6157,42900.0
2011-01-20 10:30:00,54.68,54.68,54.59,54.62,52000.0,38.6157,38.6157,38.5522,38.5734,52000.0
2011-01-20 10:35:00,54.6,54.62,54.52,54.53,32700.0,38.5592,38.5734,38.5027,38.5098,32700.0
2011-01-20 10:40:00,54.53,54.61,54.53,54.58,29100.0,38.5098,38.5663,38.5098,38.5451,29100.0
2011-01-20 10:45:00,54.58,54.58,54.48,54.49,57500.0,38.5451,38.5451,38.4745,38.4816,57500.0
2011-01-20 10:50:00,54.49,54.49,54.36,54.36,39200.0,38.4816,38.4816,38.3898,38.3898,39200.0
2011-01-20 10:55:00,54.37,54.42,54.34,54.38,41200.0,38.3968,38.4321,38.3756,38.4039,41200.0
2011-01-20 11:00:00,54.39,54.42,54.37,54.42,33100.0,38.4109,38.4321,38.3968,38.4321,33100.0
2011-01-20 11:05:00,54.43,54.44,54.29,54.29,43800.0,38.4392,38.4462,38.3403,38.3403,43800.0
2011-01-20 11:10:00,54.29,54.35,54.18,54.34,65500.0,38.3403,38.3827,38.2626,38.3756,65500.0
2011-01-20 11:15:00,54.33,54.33,54.2,54.22,34000.0,38.3686,38.3686,38.2768,38.2909,34000.0
2011-01-20 11:20:00,54.23,54.27,54.16,54.25,34900.0,38.2979,38.3262,38.2485,38.3121,34900.0
2011-01-20 11:25:00,54.25,54.25,54.17,54.18,36800.0,38.3121,38.3121,38.2556,38.2626,36800.0
2011-01-20 11:30:00,54.19,54.2,54.12,54.14,43200.0,38.2697,38.2768,38.2203,38.2344,43200.0
2011-01-20 11:35:00,54.12,54.17,54.11,54.16,46200.0,38.2203,38.2556,38.2132,38.2485,46200.0
2011-01-20 11:40:00,54.17,54.18,54.13,54.14,49200.0,38.2556,38.2626,38.2273,38.2344,49200.0
2011-01-20 11:45:00,54.13,54.17,54.12,54.17,57700.0,38.2273,38.2556,38.2203,38.2556,57700.0
2011-01-20 11:50:00,54.17,54.18,54.13,54.17,54500.0,38.2556,38.2626,38.2273,38.2556,54500.0
2011-01-20 11:55:00,54.18,54.27,54.17,54.27,25200.0,38.2626,38.3262,38.2556,38.3262,25200.0
2011-01-20 12:00:00,54.27,54.33,54.27,54.28,51800.0,38.3262,38.3686,38.3262,38.3333,51800.0
2011-01-20 12:05:00,54.28,54.36,54.26,54.36,88300.0,38.3333,38.3898,38.3191,38.3898,88300.0
2011-01-20 12:10:00,54.35,54.36,54.29,54.31,27800.0,38.3827,38.3898,38.3403,38.3544,27800.0
2011-01-20 12:15:00,54.3,54.31,54.29,54.3,24200.0,38.3474,38.3544,38.3403,38.3474,24200.0
2011-01-20 12:20:00,54.3,54.38,54.29,54.37,100800.0,38.3474,38.4039,38.3403,38.3968,100800.0
2011-01-20 12:25:00,54.37,54.38,54.35,54.35,22100.0,38.3968,38.4039,38.3827,38.3827,22100.0
2011-01-20 12:30:00,54.34,54.42,54.33,54.33,28800.0,38.3756,38.4321,38.3686,38.3686,28800.0
2011-01-20 12:35:00,54.33,54.35,54.29,54.3,31500.0,38.3686,38.3827,38.3403,38.3474,31500.0
2011-01-20 12:40:00,54.3,54.33,54.3,54.32,29400.0,38.3474,38.3686,38.3474,38.3615,29400.0
2011-01-20 12:45:00,54.32,54.36,54.31,54.35,19600.0,38.3615,38.3898,38.3544,38.3827,19600.0
2011-01-20 12:50:00,54.35,54.35,54.3,54.35,22600.0,38.3827,38.3827,38.3474,38.3827,22600.0
2011-01-20 12:55:00,54.36,54.36,54.26,54.29,27500.0,38.3898,38.3898,38.3191,38.3403,27500.0
2011-01-20 13:00:00,54.3,54.32,54.27,54.31,22000.0,38.3474,38.3615,38.3262,38.3544,22000.0
2011-01-20 13:05:00,54.32,54.33,54.27,54.29,33500.0,38.3615,38.3686,38.3262,38.3403,33500.0
2011-01-20 13:10:00,54.28,54.3,54.23,54.23,23300.0,38.3333,38.3474,38.2979,38.2979,23300.0
2011-01-20 13:15:00,54.24,54.28,54.24,54.25,40400.0,38.305,38.3333,38.305,38.3121,40400.0
2011-01-20 13:20:00,54.26,54.26,54.16,54.23,32800.0,38.3191,38.3191,38.2485,38.2979,32800.0
2011-01-20 13:25:00,54.24,54.26,54.21,54.21,21100.0,38.305,38.3191,38.2838,38.2838,21100.0
2011-01-20 13:30:00,54.21,54.26,54.2,54.22,18200.0,38.2838,38.3191,38.2768,38.2909,18200.0
2011-01-20 13:35:00,54.23,54.26,54.21,54.22,16100.0,38.2979,38.3191,38.2838,38.2909,16100.0
2011-01-20 13:40:00,54.22,54.28,54.21,54.21,35500.0,38.2909,38.3333,38.2838,38.2838,35500.0
2011-01-20 13:45:00,54.21,54.31,54.21,54.3,15800.0,38.2838,38.3544,38.2838,38.3474,15800.0
2011-01-20 13:50:00,54.3,54.41,54.28,54.39,21200.0,38.3474,38.4251,38.3333,38.4109,21200.0
2011-01-20 13:55:00,54.39,54.51,54.36,54.51,26900.0,38.4109,38.4957,38.3898,38.4957,26900.0
2011-01-20 14:00:00,54.51,54.51,54.42,54.44,25800.0,38.4957,38.4957,38.4321,38.4462,25800.0
2011-01-20 14:05:00,54.44,54.46,54.42,54.43,35300.0,38.4462,38.4604,38.4321,38.4392,35300.0
2011-01-20 14:10:00,54.43,54.49,54.43,54.43,66900.0,38.4392,38.4816,38.4392,38.4392,66900.0
2011-01-20 14:15:00,54.43,54.48,54.4,54.46,39500.0,38.4392,38.4745,38.418,38.4604,39500.0
2011-01-20 14:20:00,54.46,54.47,54.38,54.43,67600.0,38.4604,38.4674,38.4039,38.4392,67600.0
2011-01-20 14:25:00,54.42,54.42,54.36,54.38,27700.0,38.4321,38.4321,38.3898,38.4039,27700.0
2011-01-20 14:30:00,54.39,54.44,54.38,54.42,69100.0,38.4109,38.4462,38.4039,38.4321,69100.0
2011-01-20 14:35:00,54.42,54.45,54.38,54.39,29000.0,38.4321,38.4533,38.4039,38.4109,29000.0
2011-01-20 14:40:00,54.38,54.42,54.36,54.38,65000.0,38.4039,38.4321,38.3898,38.4039,65000.0
2011-01-20 14:45:00,54.39,54.4,54.35,54.35,30500.0,38.4109,38.418,38.3827,38.3827,30500.0
2011-01-20 14:50:00,54.35,54.41,54.34,54.41,33200.0,38.3827,38.4251,38.3756,38.4251,33200.0
2011-01-20 14:55:00,54.42,54.42,54.34,54.39,23600.0,38.4321,38.4321,38.3756,38.4109,23600.0
2011-01-20 15:00:00,54.39,54.39,54.32,54.34,38100.0,38.4109,38.4109,38.3615,38.3756,38100.0
2011-01-20 15:05:00,54.34,54.34,54.3,54.31,36900.0,38.3756,38.3756,38.3474,38.3544,36900.0
2011-01-20 15:10:00,54.31,54.36,54.3,54.34,29400.0,38.3544,38.3898,38.3474,38.3756,29400.0
2011-01-20 15:15:00,54.34,54.36,54.31,54.32,45500.0,38.3756,38.3898,38.3544,38.3615,45500.0
2011-01-20 15:20:00,54.33,54.36,54.3,54.35,53600.0,38.3686,38.3898,38.3474,38.3827,53600.0
2011-01-20 15:25:00,54.34,54.36,54.28,54.31,70100.0,38.3756,38.3898,38.3333,38.3544,70100.0
2011-01-20 15:30:00,54.31,54.33,54.28,54.29,73200.0,38.3544,38.3686,38.3333,38.3403,73200.0
2011-01-20 15:35:00,54.28,54.29,54.23,54.26,102600.0,38.3333,38.3403,38.2979,38.3191,102600.0
2011-01-20 15:40:00,54.26,54.35,54.26,54.31,116500.0,38.3191,38.3827,38.3191,38.3544,116500.0
2011-01-20 15:45:00,54.31,54.31,54.22,54.24,110400.0,38.3544,38.3544,38.2909,38.305,110400.0
2011-01-20 15:50:00,54.23,54.27,54.22,54.25,107400.0,38.2979,38.3262,38.2909,38.3121,107400.0
2011-01-20 15:55:00,54.24,54.25,54.2,54.25,153900.0,38.305,38.3121,38.2768,38.3121,153900.0
2011-01-21 09:30:00,54.69,54.88,54.48,54.8,417800.0,38.6228,38.757,38.4745,38.7005,417800.0
2011-01-21 09:35:00,54.8,54.82,54.76,54.81,83400.0,38.7005,38.7146,38.6722,38.7075,83400.0
2011-01-21 09:40:00,54.82,54.85,54.75,54.78,83200.0,38.7146,38.7358,38.6652,38.6864,83200.0
2011-01-21 09:45:00,54.78,54.87,54.76,54.8,90600.0,38.6864,38.7499,38.6722,38.7005,90600.0
2011-01-21 09:50:00,54.8,54.85,54.77,54.85,51900.0,38.7005,38.7358,38.6793,38.7358,51900.0
2011-01-21 09:55:00,54.85,54.85,54.79,54.83,50100.0,38.7358,38.7358,38.6934,38.7217,50100.0
2011-01-21 10:00:00,54.83,54.85,54.77,54.81,69800.0,38.7217,38.7358,38.6793,38.7075,69800.0
2011-01-21 10:05:00,54.82,54.95,54.79,54.95,34300.0,38.7146,38.8064,38.6934,38.8064,34300.0
2011-01-21 10:10:00,54.94,55.0,54.93,54.95,39600.0,38.7994,38.8417,38.7923,38.8064,39600.0
2011-01-21 10:15:00,54.95,54.99,54.91,54.93,45500.0,38.8064,38.8347,38.7782,38.7923,45500.0
2011-01-21 10:20:00,54.93,54.97,54.9,54.95,58900.0,38.7923,38.8205,38.7711,38.8064,58900.0
2011-01-21 10:25:00,54.96,55.0,54.92,54.92,24700.0,38.8135,38.8417,38.7852,38.7852,24700.0
2011-01-21 10:30:00,54.92,54.92,54.82,54.83,42400.0,38.7852,38.7852,38.7146,38.7217,42400.0
2011-01-21 10:35:00,54.83,54.85,54.77,54.77,41600.0,38.7217,38.7358,38.6793,38.6793,41600.0
2011-01-21 10:40:00,54.77,54.83,54.77,54.81,36100.0,38.6793,38.7217,38.6793,38.7075,36100.0
2011-01-21 10:45:00,54.81,54.82,54.7,54.71,23100.0,38.7075,38.7146,38.6299,38.6369,23100.0
2011-01-21 10:50:00,54.71,54.8,54.67,54.68,14900.0,38.6369,38.7005,38.6087,38.6157,14900.0
2011-01-21 10:55:00,54.68,54.72,54.61,54.64,39300.0,38.6157,38.644,38.5663,38.5875,39300.0
2011-01-21 11:00:00,54.65,54.7,54.63,54.63,54500.0,38.5946,38.6299,38.5804,38.5804,54500.0
2011-01-21 11:05:00,54.63,54.63,54.52,54.6,27500.0,38.5804,38.5804,38.5027,38.5592,27500.0
2011-01-21 11:10:00,54.6,54.61,54.5,54.5,35800.0,38.5592,38.5663,38.4886,38.4886,35800.0
2011-01-21 11:15:00,54.5,54.5,54.44,54.47,27900.0,38.4886,38.4886,38.4462,38.4674,27900.0
2011-01-21 11:20:00,54.46,54.56,54.45,54.56,33500.0,38.4604,38.531,38.4533,38.531,33500.0
2011-01-21 11:25:00,54.56,54.59,54.54,54.55,32000.0,38.531,38.5522,38.5169,38.5239,32000.0
2011-01-21 11:30:00,54.54,54.68,54.54,54.68,28900.0,38.5169,38.6157,38.5169,38.6157,28900.0
2011-01-21 11:35:00,54.68,54.68,54.58,54.58,21100.0,38.6157,38.6157,38.5451,38.5451,21100.0
2011-01-21 11:40:00,54.58,54.59,54.44,54.44,19800.0,38.5451,38.5522,38.4462,38.4462,19800.0
2011-01-21 11:45:00,54.44,54.44,54.35,54.35,33200.0,38.4462,38.4462,38.3827,38.3827,33200.0
2011-01-21 11:50:00,54.36,54.4,54.29,54.29,43500.0,38.3898,38.418,38.3403,38.3403,43500.0
2011-01-21 11:55:00,54.29,54.3,54.24,54.24,84900.0,38.3403,38.3474,38.305,38.305,84900.0
2011-01-21 12:00:00,54.25,54.26,54.22,54.24,28200.0,38.3121,38.3191,38.2909,38.305,28200.0
2011-01-21 12:05:00,54.23,54.36,54.18,54.36,23700.0,38.2979,38.3898,38.2626,38.3898,23700.0
2011-01-21 12:10:00,54.37,54.39,54.29,54.38,27400.0,38.3968,38.4109,38.3403,38.4039,27400.0
2011-01-21 12:15:00,54.38,54.45,54.35,54.42,38100.0,38.4039,38.4533,38.3827,38.4321,38100.0
2011-01-21 12:20:00,54.43,54.44,54.38,54.41,41800.0,38.4392,38.4462,38.4039,38.4251,41800.0
2011-01-21 12:25:00,54.41,54.44,54.37,54.37,16800.0,38.4251,38.4462,38.3968,38.3968,16800.0
2011-01-21 12:30:00,54.38,54.39,54.32,54.33,20300.0,38.4039,38.4109,38.3615,38.3686,20300.0
2011-01-21 12:35:00,54.33,54.45,54.33,54.42,42500.0,38.3686,38.4533,38.3686,38.4321,42500.0
2011-01-21 12:40:00,54.43,54.45,54.35,54.36,67100.0,38.4392,38.4533,38.3827,38.3898,67100.0
2011-01-21 12:45:00,54.34,54.35,54.27,54.34,28200.0,38.3756,38.3827,38.3262,38.3756,28200.0
2011-01-21 12:50:00,54.35,54.38,54.29,54.34,14600.0,38.3827,38.4039,38.3403,38.3756,14600.0
2011-01-21 12:55:00,54.34,54.36,54.31,54.35,22100.0,38.3756,38.3898,38.3544,38.3827,22100.0
2011-01-21 13:00:00,54.36,54.37,54.28,54.29,11600.0,38.3898,38.3968,38.3333,38.3403,11600.0
2011-01-21 13:05:00,54.28,54.38,54.28,54.38,35600.0,38.3333,38.4039,38.3333,38.4039,35600.0
2011-01-21 13:10:00,54.37,54.48,54.37,54.48,39000.0,38.3968,38.4745,38.3968,38.4745,39000.0
2011-01-21 13:15:00,54.48,54.51,54.44,54.48,20600.0,38.4745,38.4957,38.4462,38.4745,20600.0
2011-01-21 13:20:00,54.49,54.49,54.42,54.42,17800.0,38.4816,38.4816,38.4321,38.4321,17800.0
2011-01-21 13:25:00,54.42,54.42,54.37,54.4,20900.0,38.4321,38.4321,38.3968,38.418,20900.0
2011-01-21 13:30:00,54.41,54.47,54.4,54.43,24800.0,38.4251,38.4674,38.418,38.4392,24800.0
2011-01-21 13:35:00,54.43,54.45,54.4,54.44,19400.0,38.4392,38.4533,38.418,38.4462,19400.0
2011-01-21 13:40:00,54.44,54.45,54.4,54.42,21800.0,38.4462,38.4533,38.418,38.4321,21800.0
2011-01-21 13:45:00,54.43,54.5,54.43,54.49,25200.0,38.4392,38.4886,38.4392,38.4816,25200.0
2011-01-21 13:50:00,54.49,54.5,54.46,54.46,25100.0,38.4816,38.4886,38.4604,38.4604,25100.0
2011-01-21 13:55:00,54.47,54.51,54.4,54.49,19100.0,38.4674,38.4957,38.418,38.4816,19100.0
2011-01-21 14:00:00,54.49,54.56,54.46,54.55,50800.0,38.4816,38.531,38.4604,38.5239,50800.0
2011-01-21 14:05:00,54.55,54.58,54.54,54.57,24500.0,38.5239,38.5451,38.5169,38.5381,24500.0
2011-01-21 14:10:00,54.57,54.61,54.56,54.6,34100.0,38.5381,38.5663,38.531,38.5592,34100.0
2011-01-21 14:15:00,54.61,54.61,54.57,54.57,71800.0,38.5663,38.5663,38.5381,38.5381,71800.0
2011-01-21 14:20:00,54.57,54.61,54.55,54.55,23500.0,38.5381,38.5663,38.5239,38.5239,23500.0
2011-01-21 14:25:00,54.55,54.6,54.52,54.56,15200.0,38.5239,38.5592,38.5027,38.531,15200.0
2011-01-21 14:30:00,54.56,54.69,54.55,54.68,47600.0,38.531,38.6228,38.5239,38.6157,47600.0
2011-01-21 14:35:00,54.68,54.71,54.64,54.67,21600.0,38.6157,38.6369,38.5875,38.6087,21600.0
2011-01-21 14:40:00,54.66,54.67,54.64,54.65,19600.0,38.6016,38.6087,38.5875,38.5946,19600.0
2011-01-21 14:45:00,54.64,54.67,54.63,54.65,40100.0,38.5875,38.6087,38.5804,38.5946,40100.0
2011-01-21 14:50:00,54.66,54.72,54.65,54.67,48600.0,38.6016,38.644,38.5946,38.6087,48600.0
2011-01-21 14:55:00,54.66,54.67,54.64,54.65,23300.0,38.6016,38.6087,38.5875,38.5946,23300.0
2011-01-21 15:00:00,54.65,54.69,54.65,54.65,28900.0,38.5946,38.6228,38.5946,38.5946,28900.0
2011-01-21 15:05:00,54.66,54.71,54.65,54.7,19800.0,38.6016,38.6369,38.5946,38.6299,19800.0
2011-01-21 15:10:00,54.7,54.72,54.68,54.72,37600.0,38.6299,38.644,38.6157,38.644,37600.0
2011-01-21 15:15:00,54.71,54.73,54.69,54.69,41000.0,38.6369,38.6511,38.6228,38.6228,41000.0
2011-01-21 15:20:00,54.7,54.71,54.67,54.7,86600.0,38.6299,38.6369,38.6087,38.6299,86600.0
2011-01-21 15:25:00,54.7,54.76,54.7,54.7,43700.0,38.6299,38.6722,38.6299,38.6299,43700.0
2011-01-21 15:30:00,54.7,54.75,54.7,54.74,59800.0,38.6299,38.6652,38.6299,38.6581,59800.0
2011-01-21 15:35:00,54.73,54.76,54.71,54.76,61600.0,38.6511,38.6722,38.6369,38.6722,61600.0
2011-01-21 15:40:00,54.76,54.77,54.68,54.71,62300.0,38.6722,38.6793,38.6157,38.6369,62300.0
2011-01-21 15:45:00,54.7,54.78,54.7,54.72,83300.0,38.6299,38.6864,38.6299,38.644,83300.0
2011-01-21 15:50:00,54.72,54.75,54.65,54.67,103900.0,38.644,38.6652,38.5946,38.6087,103900.0
2011-01-21 15:55:00,54.67,54.72,54.61,54.7,122700.0,38.6087,38.644,38.5663,38.6299,122700.0
2011-01-24 09:30:00,54.97,54.97,54.59,54.75,76700.0,38.8205,38.8205,38.5522,38.6652,76700.0
2011-01-24 09:35:00,54.75,54.94,54.75,54.91,48500.0,38.6652,38.7994,38.6652,38.7782,48500.0
2011-01-24 09:40:00,54.92,54.92,54.78,54.8,40800.0,38.7852,38.7852,38.6864,38.7005,40800.0
2011-01-24 09:45:00,54.8,54.82,54.75,54.77,61000.0,38.7005,38.7146,38.6652,38.6793,61000.0
2011-01-24 09:50:00,54.76,54.81,54.71,54.72,33800.0,38.6722,38.7075,38.6369,38.644,33800.0
2011-01-24 09:55:00,54.73,54.76,54.71,54.73,15800.0,38.6511,38.6722,38.6369,38.6511,15800.0
2011-01-24 10:00:00,54.74,54.79,54.72,54.76,82100.0,38.6581,38.6934,38.644,38.6722,82100.0
2011-01-24 10:05:00,54.75,54.8,54.74,54.78,28000.0,38.6652,38.7005,38.6581,38.6864,28000.0
2011-01-24 10:10:00,54.79,54.93,54.78,54.87,39800.0,38.6934,38.7923,38.6864,38.7499,39800.0
2011-01-24 10:15:00,54.87,54.92,54.84,54.89,62400.0,38.7499,38.7852,38.7287,38.764,62400.0
2011-01-24 10:20:00,54.88,55.01,54.83,54.96,42600.0,38.757,38.8488,38.7217,38.8135,42600.0
2011-01-24 10:25:00,54.95,55.01,54.91,54.92,46100.0,38.8064,38.8488,38.7782,38.7852,46100.0
2011-01-24 10:30:00,54.92,54.94,54.87,54.9,25500.0,38.7852,38.7994,38.7499,38.7711,25500.0
2011-01-24 10:35:00,54.9,54.96,54.86,54.94,49000.0,38.7711,38.8135,38.7429,38.7994,49000.0
2011-01-24 10:40:00,54.93,54.97,54.9,54.92,53200.0,38.7923,38.8205,38.7711,38.7852,53200.0
2011-01-24 10:45:00,54.93,54.96,54.85,54.87,15700.0,38.7923,38.8135,38.7358,38.7499,15700.0
2011-01-24 10:50:00,54.86,54.92,54.82,54.88,69000.0,38.7429,38.7852,38.7146,38.757,69000.0
2011-01-24 10:55:00,54.88,54.88,54.85,54.88,24200.0,38.757,38.757,38.7358,38.757,24200.0
2011-01-24 11:00:00,54.86,54.9,54.83,54.89,47800.0,38.7429,38.7711,38.7217,38.764,47800.0
2011-01-24 11:05:00,54.89,54.93,54.85,54.87,75300.0,38.764,38.7923,38.7358,38.7499,75300.0
2011-01-24 11:10:00,54.87,54.9,54.81,54.88,48500.0,38.7499,38.7711,38.7075,38.757,48500.0
2011-01-24 11:15:00,54.89,54.92,54.81,54.89,113100.0,38.764,38.7852,38.7075,38.764,113100.0
2011-01-24 11:20:00,54.89,54.91,54.84,54.9,17900.0,38.764,38.7782,38.7287,38.7711,17900.0
2011-01-24 11:25:00,54.9,54.94,54.87,54.87,97100.0,38.7711,38.7994,38.7499,38.7499,97100.0
2011-01-24 11:30:00,54.87,54.89,54.79,54.86,153100.0,38.7499,38.764,38.6934,38.7429,153100.0
2011-01-24 11:35:00,54.86,54.92,54.83,54.84,20600.0,38.7429,38.7852,38.7217,38.7287,20600.0
2011-01-24 11:40:00,54.84,54.93,54.83,54.93,31900.0,38.7287,38.7923,38.7217,38.7923,31900.0
2011-01-24 11:45:00,54.93,54.95,54.89,54.9,24200.0,38.7923,38.8064,38.764,38.7711,24200.0
2011-01-24 11:50:00,54.9,54.98,54.87,54.89,65400.0,38.7711,38.8276,38.7499,38.764,65400.0
2011-01-24 11:55:00,54.89,54.94,54.87,54.94,17400.0,38.764,38.7994,38.7499,38.7994,17400.0
2011-01-24 12:00:00,54.94,54.96,54.9,54.91,20000.0,38.7994,38.8135,38.7711,38.7782,20000.0
2011-01-24 12:05:00,54.91,55.0,54.9,55.0,43900.0,38.7782,38.8417,38.7711,38.8417,43900.0
2011-01-24 12:10:00,55.0,55.0,54.97,54.99,19700.0,38.8417,38.8417,38.8205,38.8347,19700.0
2011-01-24 12:15:00,54.99,55.06,54.95,55.05,33700.0,38.8347,38.8841,38.8064,38.877,33700.0
2011-01-24 12:20:00,55.05,55.06,54.98,54.98,15700.0,38.877,38.8841,38.8276,38.8276,15700.0
2011-01-24 12:25:00,54.99,55.02,54.96,54.98,14300.0,38.8347,38.8559,38.8135,38.8276,14300.0
2011-01-24 12:30:00,54.98,55.04,54.98,55.03,49200.0,38.8276,38.87,38.8276,38.8629,49200.0
2011-01-24 12:35:00,55.03,55.06,55.03,55.05,27500.0,38.8629,38.8841,38.8629,38.877,27500.0
2011-01-24 12:40:00,55.05,55.08,55.04,55.06,38300.0,38.877,38.8982,38.87,38.8841,38300.0
2011-01-24 12:45:00,55.06,55.11,55.01,55.01,27000.0,38.8841,38.9194,38.8488,38.8488,27000.0
2011-01-24 12:50:00,55.01,55.06,55.0,55.02,55500.0,38.8488,38.8841,38.8417,38.8559,55500.0
2011-01-24 12:55:00,55.02,55.03,54.91,54.93,31700.0,38.8559,38.8629,38.7782,38.7923,31700.0
2011-01-24 13:00:00,54.92,54.97,54.92,54.96,14200.0,38.7852,38.8205,38.7852,38.8135,14200.0
2011-01-24 13:05:00,54.97,54.98,54.93,54.93,53400.0,38.8205,38.8276,38.7923,38.7923,53400.0
2011-01-24 13:10:00,54.94,54.96,54.92,54.95,16500.0,38.7994,38.8135,38.7852,38.8064,16500.0
2011-01-24 13:15:00,54.95,54.97,54.92,54.92,23800.0,38.8064,38.8205,38.7852,38.7852,23800.0
2011-01-24 13:20:00,54.93,54.95,54.92,54.94,21000.0,38.7923,38.8064,38.7852,38.7994,21000.0
2011-01-24 13:25:00,54.94,54.99,54.93,54.94,42300.0,38.7994,38.8347,38.7923,38.7994,42300.0
2011-01-24 13:30:00,54.94,54.96,54.94,54.94,21200.0,38.7994,38.8135,38.7994,38.7994,21200.0
2011-01-24 13:35:00,54.94,54.96,54.92,54.92,14400.0,38.7994,38.8135,38.7852,38.7852,14400.0
2011-01-24 13:40:00,54.92,54.96,54.92,54.95,34600.0,38.7852,38.8135,38.7852,38.8064,34600.0
2011-01-24 13:45:00,54.96,55.02,54.93,55.02,35300.0,38.8135,38.8559,38.7923,38.8559,35300.0
2011-01-24 13:50:00,55.01,55.11,55.0,55.11,58400.0,38.8488,38.9194,38.8417,38.9194,58400.0
2011-01-24 13:55:00,55.11,55.11,55.03,55.09,46600.0,38.9194,38.9194,38.8629,38.9053,46600.0
2011-01-24 14:00:00,55.08,55.14,55.05,55.1,43400.0,38.8982,38.9406,38.877,38.9123,43400.0
2011-01-24 14:05:00,55.1,55.2,55.1,55.17,57900.0,38.9123,38.983,38.9123,38.9618,57900.0
2011-01-24 14:10:00,55.17,55.27,55.16,55.26,46300.0,38.9618,39.0324,38.9547,39.0253,46300.0
2011-01-24 14:15:00,55.27,55.37,55.26,55.35,51300.0,39.0324,39.103,39.0253,39.0889,51300.0
2011-01-24 14:20:00,55.34,55.39,55.33,55.38,56800.0,39.0818,39.1172,39.0748,39.1101,56800.0
2011-01-24 14:25:00,55.38,55.43,55.27,55.29,41200.0,39.1101,39.1454,39.0324,39.0465,41200.0
2011-01-24 14:30:00,55.28,55.36,55.27,55.36,17600.0,39.0395,39.096,39.0324,39.096,17600.0
2011-01-24 14:35:00,55.35,55.37,55.28,55.37,20500.0,39.0889,39.103,39.0395,39.103,20500.0
2011-01-24 14:40:00,55.37,55.42,55.37,55.41,29100.0,39.103,39.1383,39.103,39.1313,29100.0
2011-01-24 14:45:00,55.41,55.43,55.34,55.34,52400.0,39.1313,39.1454,39.0818,39.0818,52400.0
2011-01-24 14:50:00,55.35,55.41,55.34,55.39,37900.0,39.0889,39.1313,39.0818,39.1172,37900.0
2011-01-24 14:55:00,55.38,55.42,55.37,55.4,34200.0,39.1101,39.1383,39.103,39.1242,34200.0
2011-01-24 15:00:00,55.4,55.41,55.38,55.41,19800.0,39.1242,39.1313,39.1101,39.1313,19800.0
2011-01-24 15:05:00,55.41,55.43,55.37,55.42,30200.0,39.1313,39.1454,39.103,39.1383,30200.0
2011-01-24 15:10:00,55.42,55.43,55.4,55.4,22700.0,39.1383,39.1454,39.1242,39.1242,22700.0
2011-01-24 15:15:00,55.4,55.41,55.31,55.37,34900.0,39.1242,39.1313,39.0607,39.103,34900.0
2011-01-24 15:20:00,55.37,55.37,55.32,55.36,26500.0,39.103,39.103,39.0677,39.096,26500.0
2011-01-24 15:25:00,55.36,55.38,55.29,55.34,38800.0,39.096,39.1101,39.0465,39.0818,38800.0
2011-01-24 15:30:00,55.34,55.41,55.34,55.36,46400.0,39.0818,39.1313,39.0818,39.096,46400.0
2011-01-24 15:35:00,55.36,55.45,55.35,55.43,40200.0,39.096,39.1595,39.0889,39.1454,40200.0
2011-01-24 15:40:00,55.43,55.46,55.4,55.46,44700.0,39.1454,39.1666,39.1242,39.1666,44700.0
2011-01-24 15:45:00,55.45,55.45,55.36,55.41,49600.0,39.1595,39.1595,39.096,39.1313,49600.0
2011-01-24 15:50:00,55.41,55.43,55.4,55.43,64700.0,39.1313,39.1454,39.1242,39.1454,64700.0
2011-01-24 15:55:00,55.43,55.5,55.43,55.48,137600.0,39.1454,39.1948,39.1454,39.1807,137600.0
2011-01-25 09:30:00,55.32,55.41,55.22,55.41,45300.0,39.0677,39.1313,38.9971,39.1313,45300.0
2011-01-25 09:35:00,55.43,55.43,55.21,55.3,41800.0,39.1454,39.1454,38.99,39.0536,41800.0
2011-01-25 09:40:00,55.29,55.38,55.21,55.33,32100.0,39.0465,39.1101,38.99,39.0748,32100.0
2011-01-25 09:45:00,55.31,55.31,55.18,55.2,80600.0,39.0607,39.0607,38.9688,38.983,80600.0
2011-01-25 09:50:00,55.19,55.26,55.12,55.26,65800.0,38.9759,39.0253,38.9265,39.0253,65800.0
2011-01-25 09:55:00,55.27,55.33,55.21,55.3,76700.0,39.0324,39.0748,38.99,39.0536,76700.0
2011-01-25 10:00:00,55.31,55.54,55.3,55.3,49600.0,39.0607,39.2231,39.0536,39.0536,49600.0
2011-01-25 10:05:00,55.31,55.34,55.2,55.2,57000.0,39.0607,39.0818,38.983,38.983,57000.0
2011-01-25 10:10:00,55.21,55.3,55.2,55.21,56900.0,38.99,39.0536,38.983,38.99,56900.0
2011-01-25 10:15:00,55.21,55.22,55.15,55.17,48800.0,38.99,38.9971,38.9477,38.9618,48800.0
2011-01-25 10:20:00,55.18,55.18,55.05,55.09,39400.0,38.9688,38.9688,38.877,38.9053,39400.0
2011-01-25 10:25:00,55.09,55.15,55.09,55.11,38200.0,38.9053,38.9477,38.9053,38.9194,38200.0
2011-01-25 10:30:00,55.11,55.18,55.11,55.15,24200.0,38.9194,38.9688,38.9194,38.9477,24200.0
2011-01-25 10:35:00,55.16,55.17,54.99,54.99,15100.0,38.9547,38.9618,38.8347,38.8347,15100.0
2011-01-25 10:40:00,54.98,55.14,54.96,55.1,24000.0,38.8276,38.9406,38.8135,38.9123,24000.0
2011-01-25 10:45:00,55.1,55.13,55.06,55.06,43100.0,38.9123,38.9335,38.8841,38.8841,43100.0
2011-01-25 10:50:00,55.05,55.16,55.05,55.14,25200.0,38.877,38.9547,38.877,38.9406,25200.0
2011-01-25 10:55:00,55.15,55.18,55.1,55.11,14100.0,38.9477,38.9688,38.9123,38.9194,14100.0
2011-01-25 11:00:00,55.11,55.12,54.96,54.96,18800.0,38.9194,38.9265,38.8135,38.8135,18800.0
2011-01-25 11:05:00,54.97,55.01,54.95,54.95,39600.0,38.8205,38.8488,38.8064,38.8064,39600.0
2011-01-25 11:10:00,54.95,54.96,54.77,54.81,47500.0,38.8064,38.8135,38.6793,38.7075,47500.0
2011-01-25 11:15:00,54.81,54.81,54.7,54.78,26100.0,38.7075,38.7075,38.6299,38.6864,26100.0
2011-01-25 11:20:00,54.77,54.78,54.65,54.7,23000.0,38.6793,38.6864,38.5946,38.6299,23000.0
2011-01-25 11:25:00,54.7,54.7,54.58,54.59,26400.0,38.6299,38.6299,38.5451,38.5522,26400.0
2011-01-25 11:30:00,54.59,54.6,54.5,54.59,45300.0,38.5522,38.5592,38.4886,38.5522,45300.0
2011-01-25 11:35:00,54.59,54.6,54.59,54.6,19600.0,38.5522,38.5592,38.5522,38.5592,19600.0
2011-01-25 11:40:00,54.6,54.6,54.54,54.59,22300.0,38.5592,38.5592,38.5169,38.5522,22300.0
2011-01-25 11:45:00,54.59,54.62,54.56,54.59,18000.0,38.5522,38.5734,38.531,38.5522,18000.0
2011-01-25 11:50:00,54.58,54.63,54.56,54.61,38300.0,38.5451,38.5804,38.531,38.5663,38300.0
2011-01-25 11:55:00,54.62,54.63,54.59,54.61,42200.0,38.5734,38.5804,38.5522,38.5663,42200.0
2011-01-25 12:00:00,54.61,54.7,54.59,54.66,57500.0,38.5663,38.6299,38.5522,38.6016,57500.0
2011-01-25 12:05:00,54.67,54.69,54.65,54.66,12600.0,38.6087,38.6228,38.5946,38.6016,12600.0
2011-01-25 12:10:00,54.68,54.75,54.68,54.74,20700.0,38.6157,38.6652,38.6157,38.6581,20700.0
2011-01-25 12:15:00,54.75,54.76,54.73,54.75,22000.0,38.6652,38.6722,38.6511,38.6652,22000.0
2011-01-25 12:20:00,54.74,54.8,54.74,54.78,16700.0,38.6581,38.7005,38.6581,38.6864,16700.0
2011-01-25 12:25:00,54.79,54.8,54.74,54.76,34300.0,38.6934,38.7005,38.6581,38.6722,34300.0
2011-01-25 12:30:00,54.77,54.8,54.77,54.78,20300.0,38.6793,38.7005,38.6793,38.6864,20300.0
2011-01-25 12:35:00,54.79,54.8,54.76,54.79,30900.0,38.6934,38.7005,38.6722,38.6934,30900.0
2011-01-25 12:40:00,54.8,54.8,54.77,54.78,38400.0,38.7005,38.7005,38.6793,38.6864,38400.0
2011-01-25 12:45:00,54.78,54.8,54.77,54.8,21600.0,38.6864,38.7005,38.6793,38.7005,21600.0
2011-01-25 12:50:00,54.8,54.8,54.78,54.79,19000.0,38.7005,38.7005,38.6864,38.6934,19000.0
2011-01-25 12:55:00,54.79,54.8,54.75,54.8,31000.0,38.6934,38.7005,38.6652,38.7005,31000.0
2011-01-25 13:00:00,54.8,54.8,54.76,54.76,23600.0,38.7005,38.7005,38.6722,38.6722,23600.0
2011-01-25 13:05:00,54.76,54.76,54.7,54.75,36700.0,38.6722,38.6722,38.6299,38.6652,36700.0
2011-01-25 13:10:00,54.75,54.76,54.72,54.73,21300.0,38.6652,38.6722,38.644,38.6511,21300.0
2011-01-25 13:15:00,54.74,54.76,54.72,54.72,18100.0,38.6581,38.6722,38.644,38.644,18100.0
2011-01-25 13:20:00,54.72,54.73,54.57,54.58,41100.0,38.644,38.6511,38.5381,38.5451,41100.0
2011-01-25 13:25:00,54.58,54.63,54.54,54.62,42400.0,38.5451,38.5804,38.5169,38.5734,42400.0
2011-01-25 13:30:00,54.62,54.67,54.62,54.63,30800.0,38.5734,38.6087,38.5734,38.5804,30800.0
2011-01-25 13:35:00,54.63,54.64,54.58,54.61,25100.0,38.5804,38.5875,38.5451,38.5663,25100.0
2011-01-25 13:40:00,54.6,54.67,54.6,54.65,17900.0,38.5592,38.6087,38.5592,38.5946,17900.0
2011-01-25 13:45:00,54.65,54.7,54.64,54.69,15900.0,38.5946,38.6299,38.5875,38.6228,15900.0
2011-01-25 13:50:00,54.7,54.7,54.66,54.68,18800.0,38.6299,38.6299,38.6016,38.6157,18800.0
2011-01-25 13:55:00,54.67,54.71,54.66,54.71,74700.0,38.6087,38.6369,38.6016,38.6369,74700.0
2011-01-25 14:00:00,54.7,54.72,54.63,54.63,35000.0,38.6299,38.644,38.5804,38.5804,35000.0
2011-01-25 14:05:00,54.62,54.65,54.59,54.65,27800.0,38.5734,38.5946,38.5522,38.5946,27800.0
2011-01-25 14:10:00,54.65,54.66,54.53,54.53,25800.0,38.5946,38.6016,38.5098,38.5098,25800.0
2011-01-25 14:15:00,54.53,54.55,54.46,54.48,32300.0,38.5098,38.5239,38.4604,38.4745,32300.0
2011-01-25 14:20:00,54.48,54.49,54.35,54.37,60200.0,38.4745,38.4816,38.3827,38.3968,60200.0
2011-01-25 14:25:00,54.36,54.47,54.36,54.46,60900.0,38.3898,38.4674,38.3898,38.4604,60900.0
2011-01-25 14:30:00,54.46,54.46,54.41,54.44,25700.0,38.4604,38.4604,38.4251,38.4462,25700.0
2011-01-25 14:35:00,54.44,54.48,54.44,54.47,60600.0,38.4462,38.4745,38.4462,38.4674,60600.0
2011-01-25 14:40:00,54.47,54.5,54.43,54.47,37300.0,38.4674,38.4886,38.4392,38.4674,37300.0
2011-01-25 14:45:00,54.48,54.5,54.4,54.41,33100.0,38.4745,38.4886,38.418,38.4251,33100.0
2011-01-25 14:50:00,54.4,54.43,54.35,54.42,41600.0,38.418,38.4392,38.3827,38.4321,41600.0
2011-01-25 14:55:00,54.43,54.54,54.42,54.54,37900.0,38.4392,38.5169,38.4321,38.5169,37900.0
2011-01-25 15:00:00,54.54,54.65,54.54,54.64,41500.0,38.5169,38.5946,38.5169,38.5875,41500.0
2011-01-25 15:05:00,54.64,54.71,54.63,54.67,47600.0,38.5875,38.6369,38.5804,38.6087,47600.0
2011-01-25 15:10:00,54.67,54.68,54.64,54.64,51700.0,38.6087,38.6157,38.5875,38.5875,51700.0
2011-01-25 15:15:00,54.65,54.69,54.64,54.65,63300.0,38.5946,38.6228,38.5875,38.5946,63300.0
2011-01-25 15:20:00,54.66,54.74,54.64,54.74,64300.0,38.6016,38.6581,38.5875,38.6581,64300.0
2011-01-25 15:25:00,54.74,54.8,54.73,54.8,34100.0,38.6581,38.7005,38.6511,38.7005,34100.0
2011-01-25 15:30:00,54.8,54.81,54.72,54.75,68100.0,38.7005,38.7075,38.644,38.6652,68100.0
2011-01-25 15:35:00,54.74,54.77,54.7,54.71,76800.0,38.6581,38.6793,38.6299,38.6369,76800.0
2011-01-25 15:40:00,54.72,54.79,54.71,54.79,79900.0,38.644,38.6934,38.6369,38.6934,79900.0
2011-01-25 15:45:00,54.78,54.9,54.78,54.88,146400.0,38.6864,38.7711,38.6864,38.757,146400.0
2011-01-25 15:50:00,54.89,54.9,54.85,54.9,72900.0,38.764,38.7711,38.7358,38.7711,72900.0
2011-01-25 15:55:00,54.9,54.92,54.89,54.9,120000.0,38.7711,38.7852,38.764,38.7711,120000.0
2011-01-26 09:30:00,55.43,55.68,55.41,55.68,76800.0,39.1454,39.322,39.1313,39.322,76800.0
2011-01-26 09:35:00,55.68,55.68,55.47,55.52,23600.0,39.322,39.322,39.1736,39.209,23600.0
2011-01-26 09:40:00,55.51,55.51,55.32,55.46,61900.0,39.2019,39.2019,39.0677,39.1666,61900.0
2011-01-26 09:45:00,55.46,55.47,55.29,55.33,27100.0,39.1666,39.1736,39.0465,39.0748,27100.0
2011-01-26 09:50:00,55.34,55.35,55.22,55.22,34500.0,39.0818,39.0889,38.9971,38.9971,34500.0
2011-01-26 09:55:00,55.21,55.33,55.2,55.33,44700.0,38.99,39.0748,38.983,39.0748,44700.0
2011-01-26 10:00:00,55.33,55.44,55.32,55.34,71100.0,39.0748,39.1525,39.0677,39.0818,71100.0
2011-01-26 10:05:00,55.33,55.49,55.27,55.47,64100.0,39.0748,39.1878,39.0324,39.1736,64100.0
2011-01-26 10:10:00,55.48,55.49,55.36,55.45,83000.0,39.1807,39.1878,39.096,39.1595,83000.0
2011-01-26 10:15:00,55.44,55.46,55.35,55.36,50400.0,39.1525,39.1666,39.0889,39.096,50400.0
2011-01-26 10:20:00,55.36,55.46,55.34,55.46,67100.0,39.096,39.1666,39.0818,39.1666,67100.0
2011-01-26 10:25:00,55.45,55.47,55.39,55.44,69500.0,39.1595,39.1736,39.1172,39.1525,69500.0
2011-01-26 10:30:00,55.43,55.45,55.39,55.42,31800.0,39.1454,39.1595,39.1172,39.1383,31800.0
2011-01-26 10:35:00,55.44,55.53,55.44,55.5,46800.0,39.1525,39.216,39.1525,39.1948,46800.0
2011-01-26 10:40:00,55.5,55.66,55.5,55.56,69600.0,39.1948,39.3078,39.1948,39.2372,69600.0
2011-01-26 10:45:00,55.55,55.63,55.48,55.53,45300.0,39.2301,39.2866,39.1807,39.216,45300.0
2011-01-26 10:50:00,55.52,55.56,55.49,55.51,26700.0,39.209,39.2372,39.1878,39.2019,26700.0
2011-01-26 10:55:00,55.51,55.51,55.42,55.48,28300.0,39.2019,39.2019,39.1383,39.1807,28300.0
2011-01-26 11:00:00,55.47,55.56,55.43,55.55,15600.0,39.1736,39.2372,39.1454,39.2301,15600.0
2011-01-26 11:05:00,55.55,55.55,55.44,55.52,21800.0,39.2301,39.2301,39.1525,39.209,21800.0
2011-01-26 11:10:00,55.51,55.54,55.48,55.49,18000.0,39.2019,39.2231,39.1807,39.1878,18000.0
2011-01-26 11:15:00,55.5,55.5,55.45,55.45,15000.0,39.1948,39.1948,39.1595,39.1595,15000.0
2011-01-26 11:20:00,55.45,55.47,55.37,55.39,37800.0,39.1595,39.1736,39.103,39.1172,37800.0
2011-01-26 11:25:00,55.39,55.4,55.35,55.38,12300.0,39.1172,39.1242,39.0889,39.1101,12300.0
2011-01-26 11:30:00,55.37,55.44,55.34,55.36,12200.0,39.103,39.1525,39.0818,39.096,12200.0
2011-01-26 11:35:00,55.36,55.4,55.33,55.34,13000.0,39.096,39.1242,39.0748,39.0818,13000.0
2011-01-26 11:40:00,55.35,55.48,55.35,55.42,19200.0,39.0889,39.1807,39.0889,39.1383,19200.0
2011-01-26 11:45:00,55.41,55.49,55.4,55.48,6200.0,39.1313,39.1878,39.1242,39.1807,6200.0
2011-01-26 11:50:00,55.47,55.47,55.39,55.4,13300.0,39.1736,39.1736,39.1172,39.1242,13300.0
2011-01-26 11:55:00,55.41,55.43,55.36,55.4,13600.0,39.1313,39.1454,39.096,39.1242,13600.0
2011-01-26 12:00:00,55.4,55.42,55.35,55.36,11000.0,39.1242,39.1383,39.0889,39.096,11000.0
2011-01-26 12:05:00,55.36,55.5,55.36,55.5,12900.0,39.096,39.1948,39.096,39.1948,12900.0
2011-01-26 12:10:00,55.5,55.5,55.49,55.5,10200.0,39.1948,39.1948,39.1878,39.1948,10200.0
2011-01-26 12:15:00,55.5,55.5,55.41,55.42,11000.0,39.1948,39.1948,39.1313,39.1383,11000.0
2011-01-26 12:20:00,55.43,55.47,55.43,55.45,6700.0,39.1454,39.1736,39.1454,39.1595,6700.0
2011-01-26 12:25:00,55.46,55.49,55.44,55.48,5800.0,39.1666,39.1878,39.1525,39.1807,5800.0
2011-01-26 12:30:00,55.48,55.5,55.43,55.45,20100.0,39.1807,39.1948,39.1454,39.1595,20100.0
2011-01-26 12:35:00,55.45,55.51,55.44,55.49,10800.0,39.1595,39.2019,39.1525,39.1878,10800.0
2011-01-26 12:40:00,55.49,55.52,55.44,55.49,10900.0,39.1878,39.209,39.1525,39.1878,10900.0
2011-01-26 12:45:00,55.5,55.51,55.45,55.51,6400.0,39.1948,39.2019,39.1595,39.2019,6400.0
2011-01-26 12:50:00,55.51,55.51,55.44,55.48,38300.0,39.2019,39.2019,39.1525,39.1807,38300.0
2011-01-26 12:55:00,55.49,55.57,55.47,55.52,15900.0,39.1878,39.2443,39.1736,39.209,15900.0
2011-01-26 13:00:00,55.53,55.53,55.48,55.48,6300.0,39.216,39.216,39.1807,39.1807,6300.0
2011-01-26 13:05:00,55.48,55.53,55.48,55.52,7300.0,39.1807,39.216,39.1807,39.209,7300.0
2011-01-26 13:10:00,55.53,55.55,55.51,55.53,12200.0,39.216,39.2301,39.2019,39.216,12200.0
2011-01-26 13:15:00,55.53,55.57,55.52,55.54,9700.0,39.216,39.2443,39.209,39.2231,9700.0
2011-01-26 13:20:00,55.55,55.57,55.51,55.53,8400.0,39.2301,39.2443,39.2019,39.216,8400.0
2011-01-26 13:25:00,55.54,55.58,55.54,55.58,8800.0,39.2231,39.2513,39.2231,39.2513,8800.0
2011-01-26 13:30:00,55.58,55.58,55.54,55.54,6600.0,39.2513,39.2513,39.2231,39.2231,6600.0
2011-01-26 13:35:00,55.54,55.54,55.47,55.5,13300.0,39.2231,39.2231,39.1736,39.1948,13300.0
2011-01-26 13:40:00,55.5,55.58,55.5,55.58,15500.0,39.1948,39.2513,39.1948,39.2513,15500.0
2011-01-26 13:45:00,55.58,55.58,55.57,55.57,10100.0,39.2513,39.2513,39.2443,39.2443,10100.0
2011-01-26 13:50:00,55.58,55.58,55.54,55.54,10600.0,39.2513,39.2513,39.2231,39.2231,10600.0
2011-01-26 13:55:00,55.54,55.55,55.48,55.51,14800.0,39.2231,39.2301,39.1807,39.2019,14800.0
2011-01-26 14:00:00,55.49,55.53,55.46,55.47,26200.0,39.1878,39.216,39.1666,39.1736,26200.0
2011-01-26 14:05:00,55.47,55.47,55.43,55.43,19900.0,39.1736,39.1736,39.1454,39.1454,19900.0
2011-01-26 14:10:00,55.44,55.47,55.42,55.44,26100.0,39.1525,39.1736,39.1383,39.1525,26100.0
2011-01-26 14:15:00,55.44,55.6,55.42,55.58,42300.0,39.1525,39.2655,39.1383,39.2513,42300.0
2011-01-26 14:20:00,55.56,55.57,55.37,55.4,36400.0,39.2372,39.2443,39.103,39.1242,36400.0
2011-01-26 14:25:00,55.41,55.49,55.35,55.42,30500.0,39.1313,39.1878,39.0889,39.1383,30500.0
2011-01-26 14:30:00,55.42,55.52,55.38,55.47,30100.0,39.1383,39.209,39.1101,39.1736,30100.0
2011-01-26 14:35:00,55.47,55.5,55.45,55.5,18400.0,39.1736,39.1948,39.1595,39.1948,18400.0
2011-01-26 14:40:00,55.49,55.59,55.48,55.58,34000.0,39.1878,39.2584,39.1807,39.2513,34000.0
2011-01-26 14:45:00,55.58,55.61,55.48,55.51,62900.0,39.2513,39.2725,39.1807,39.2019,62900.0
2011-01-26 14:50:00,55.51,55.56,55.5,55.54,20500.0,39.2019,39.2372,39.1948,39.2231,20500.0
2011-01-26 14:55:00,55.53,55.63,55.46,55.63,26200.0,39.216,39.2866,39.1666,39.2866,26200.0
2011-01-26 15:00:00,55.62,55.65,55.58,55.62,28800.0,39.2796,39.3008,39.2513,39.2796,28800.0
2011-01-26 15:05:00,55.61,55.65,55.54,55.61,22600.0,39.2725,39.3008,39.2231,39.2725,22600.0
2011-01-26 15:10:00,55.61,55.71,55.59,55.69,29600.0,39.2725,39.3431,39.2584,39.329,29600.0
2011-01-26 15:15:00,55.69,55.7,55.6,55.6,30800.0,39.329,39.3361,39.2655,39.2655,30800.0
2011-01-26 15:20:00,55.6,55.63,55.56,55.56,35000.0,39.2655,39.2866,39.2372,39.2372,35000.0
2011-01-26 15:25:00,55.56,55.58,55.48,55.58,38600.0,39.2372,39.2513,39.1807,39.2513,38600.0
2011-01-26 15:30:00,55.58,55.59,55.48,55.5,43400.0,39.2513,39.2584,39.1807,39.1948,43400.0
2011-01-26 15:35:00,55.49,55.52,55.49,55.51,58000.0,39.1878,39.209,39.1878,39.2019,58000.0
2011-01-26 15:40:00,55.51,55.6,55.5,55.5,80100.0,39.2019,39.2655,39.1948,39.1948,80100.0
2011-01-26 15:45:00,55.51,55.59,55.49,55.57,65300.0,39.2019,39.2584,39.1878,39.2443,65300.0
2011-01-26 15:50:00,55.56,55.58,55.51,55.52,74500.0,39.2372,39.2513,39.2019,39.209,74500.0
2011-01-26 15:55:00,55.52,55.52,55.42,55.43,90500.0,39.209,39.209,39.1383,39.1454,90500.0
2011-01-27 09:30:00,55.5,55.5,55.07,55.09,31300.0,39.1948,39.1948,38.8912,38.9053,31300.0
2011-01-27 09:35:00,55.11,55.33,55.09,55.2,34200.0,38.9194,39.0748,38.9053,38.983,34200.0
2011-01-27 09:40:00,55.19,55.28,55.12,55.27,32100.0,38.9759,39.0395,38.9265,39.0324,32100.0
2011-01-27 09:45:00,55.29,55.35,55.21,55.35,28000.0,39.0465,39.0889,38.99,39.0889,28000.0
2011-01-27 09:50:00,55.35,55.42,55.26,55.26,27900.0,39.0889,39.1383,39.0253,39.0253,27900.0
2011-01-27 09:55:00,55.26,55.29,55.23,55.25,37500.0,39.0253,39.0465,39.0042,39.0183,37500.0
2011-01-27 10:00:00,55.25,55.29,55.13,55.14,45600.0,39.0183,39.0465,38.9335,38.9406,45600.0
2011-01-27 10:05:00,55.13,55.13,55.07,55.11,22700.0,38.9335,38.9335,38.8912,38.9194,22700.0
2011-01-27 10:10:00,55.11,55.19,55.08,55.08,22600.0,38.9194,38.9759,38.8982,38.8982,22600.0
2011-01-27 10:15:00,55.08,55.17,55.08,55.17,19800.0,38.8982,38.9618,38.8982,38.9618,19800.0
2011-01-27 10:20:00,55.19,55.21,55.04,55.06,43600.0,38.9759,38.99,38.87,38.8841,43600.0
2011-01-27 10:25:00,55.07,55.19,55.06,55.15,23700.0,38.8912,38.9759,38.8841,38.9477,23700.0
2011-01-27 10:30:00,55.16,55.28,55.15,55.21,34500.0,38.9547,39.0395,38.9477,38.99,34500.0
2011-01-27 10:35:00,55.21,55.23,55.12,55.15,44100.0,38.99,39.0042,38.9265,38.9477,44100.0
2011-01-27 10:40:00,55.15,55.15,55.03,55.07,58000.0,38.9477,38.9477,38.8629,38.8912,58000.0
2011-01-27 10:45:00,55.07,55.2,55.06,55.2,58500.0,38.8912,38.983,38.8841,38.983,58500.0
2011-01-27 10:50:00,55.2,55.31,55.2,55.25,18400.0,38.983,39.0607,38.983,39.0183,18400.0
2011-01-27 10:55:00,55.25,55.37,55.21,55.29,77800.0,39.0183,39.103,38.99,39.0465,77800.0
2011-01-27 11:00:00,55.29,55.3,55.15,55.17,47700.0,39.0465,39.0536,38.9477,38.9618,47700.0
2011-01-27 11:05:00,55.18,55.25,55.17,55.21,36300.0,38.9688,39.0183,38.9618,38.99,36300.0
2011-01-27 11:10:00,55.21,55.26,55.14,55.15,32400.0,38.99,39.0253,38.9406,38.9477,32400.0
2011-01-27 11:15:00,55.15,55.2,55.1,55.14,42300.0,38.9477,38.983,38.9123,38.9406,42300.0
2011-01-27 11:20:00,55.13,55.2,55.08,55.1,34300.0,38.9335,38.983,38.8982,38.9123,34300.0
2011-01-27 11:25:00,55.11,55.13,55.03,55.11,66300.0,38.9194,38.9335,38.8629,38.9194,66300.0
2011-01-27 11:30:00,55.1,55.17,55.1,55.13,29200.0,38.9123,38.9618,38.9123,38.9335,29200.0
2011-01-27 11:35:00,55.12,55.2,55.06,55.18,45800.0,38.9265,38.983,38.8841,38.9688,45800.0
2011-01-27 11:40:00,55.19,55.2,55.11,55.13,44200.0,38.9759,38.983,38.9194,38.9335,44200.0
2011-01-27 11:45:00,55.13,55.15,55.05,55.07,17500.0,38.9335,38.9477,38.877,38.8912,17500.0
2011-01-27 11:50:00,55.07,55.07,55.0,55.05,11600.0,38.8912,38.8912,38.8417,38.877,11600.0
2011-01-27 11:55:00,55.05,55.17,55.03,55.08,40900.0,38.877,38.9618,38.8629,38.8982,40900.0
2011-01-27 12:00:00,55.07,55.13,55.05,55.11,27000.0,38.8912,38.9335,38.877,38.9194,27000.0
2011-01-27 12:05:00,55.12,55.14,55.06,55.08,12800.0,38.9265,38.9406,38.8841,38.8982,12800.0
2011-01-27 12:10:00,55.08,55.17,55.08,55.11,49000.0,38.8982,38.9618,38.8982,38.9194,49000.0
2011-01-27 12:15:00,55.1,55.13,55.08,55.12,39800.0,38.9123,38.9335,38.8982,38.9265,39800.0
2011-01-27 12:20:00,55.13,55.13,55.07,55.1,15800.0,38.9335,38.9335,38.8912,38.9123,15800.0
2011-01-27 12:25:00,55.11,55.15,55.1,55.15,14300.0,38.9194,38.9477,38.9123,38.9477,14300.0
2011-01-27 12:30:00,55.14,55.15,55.09,55.13,14800.0,38.9406,38.9477,38.9053,38.9335,14800.0
2011-01-27 12:35:00,55.14,55.15,55.06,55.07,36100.0,38.9406,38.9477,38.8841,38.8912,36100.0
2011-01-27 12:40:00,55.07,55.1,55.04,55.1,34900.0,38.8912,38.9123,38.87,38.9123,34900.0
2011-01-27 12:45:00,55.1,55.13,55.09,55.1,22400.0,38.9123,38.9335,38.9053,38.9123,22400.0
2011-01-27 12:50:00,55.09,55.23,55.09,55.22,43900.0,38.9053,39.0042,38.9053,38.9971,43900.0
2011-01-27 12:55:00,55.22,55.29,55.2,55.29,14800.0,38.9971,39.0465,38.983,39.0465,14800.0
2011-01-27 13:00:00,55.28,55.31,55.24,55.25,16000.0,39.0395,39.0607,39.0112,39.0183,16000.0
2011-01-27 13:05:00,55.24,55.33,55.24,55.33,9000.0,39.0112,39.0748,39.0112,39.0748,9000.0
2011-01-27 13:10:00,55.33,55.41,55.33,55.4,20800.0,39.0748,39.1313,39.0748,39.1242,20800.0
2011-01-27 13:15:00,55.41,55.47,55.4,55.44,20600.0,39.1313,39.1736,39.1242,39.1525,20600.0
2011-01-27 13:20:00,55.45,55.46,55.4,55.45,20800.0,39.1595,39.1666,39.1242,39.1595,20800.0
2011-01-27 13:25:00,55.45,55.46,55.44,55.45,16800.0,39.1595,39.1666,39.1525,39.1595,16800.0
2011-01-27 13:30:00,55.44,55.46,55.42,55.42,7300.0,39.1525,39.1666,39.1383,39.1383,7300.0
2011-01-27 13:35:00,55.41,55.41,55.37,55.37,50100.0,39.1313,39.1313,39.103,39.103,50100.0
2011-01-27 13:40:00,55.38,55.42,55.36,55.42,13000.0,39.1101,39.1383,39.096,39.1383,13000.0
2011-01-27 13:45:00,55.42,55.45,55.4,55.42,31200.0,39.1383,39.1595,39.1242,39.1383,31200.0
2011-01-27 13:50:00,55.42,55.44,55.36,55.38,45300.0,39.1383,39.1525,39.096,39.1101,45300.0
2011-01-27 13:55:00,55.37,55.45,55.37,55.41,11500.0,39.103,39.1595,39.103,39.1313,11500.0
2011-01-27 14:00:00,55.43,55.43,55.36,55.41,8400.0,39.1454,39.1454,39.096,39.1313,8400.0
2011-01-27 14:05:00,55.42,55.43,55.39,55.39,5900.0,39.1383,39.1454,39.1172,39.1172,5900.0
2011-01-27 14:10:00,55.39,55.42,55.38,55.42,10700.0,39.1172,39.1383,39.1101,39.1383,10700.0
2011-01-27 14:15:00,55.41,55.42,55.4,55.41,19000.0,39.1313,39.1383,39.1242,39.1313,19000.0
2011-01-27 14:20:00,55.41,55.41,55.37,55.37,8600.0,39.1313,39.1313,39.103,39.103,8600.0
2011-01-27 14:25:00,55.38,55.38,55.28,55.28,10500.0,39.1101,39.1101,39.0395,39.0395,10500.0
2011-01-27 14:30:00,55.29,55.37,55.29,55.32,10400.0,39.0465,39.103,39.0465,39.0677,10400.0
2011-01-27 14:35:00,55.32,55.36,55.3,55.32,25600.0,39.0677,39.096,39.0536,39.0677,25600.0
2011-01-27 14:40:00,55.33,55.43,55.31,55.38,20200.0,39.0748,39.1454,39.0607,39.1101,20200.0
2011-01-27 14:45:00,55.38,55.43,55.37,55.39,15200.0,39.1101,39.1454,39.103,39.1172,15200.0
2011-01-27 14:50:00,55.39,55.43,55.34,55.35,17400.0,39.1172,39.1454,39.0818,39.0889,17400.0
2011-01-27 14:55:00,55.36,55.38,55.35,55.38,11100.0,39.096,39.1101,39.0889,39.1101,11100.0
2011-01-27 15:00:00,55.38,55.38,55.29,55.34,25200.0,39.1101,39.1101,39.0465,39.0818,25200.0
2011-01-27 15:05:00,55.34,55.36,55.28,55.33,21600.0,39.0818,39.096,39.0395,39.0748,21600.0
2011-01-27 15:10:00,55.33,55.34,55.3,55.32,22900.0,39.0748,39.0818,39.0536,39.0677,22900.0
2011-01-27 15:15:00,55.32,55.37,55.31,55.32,33200.0,39.0677,39.103,39.0607,39.0677,33200.0
2011-01-27 15:20:00,55.32,55.37,55.32,55.37,30200.0,39.0677,39.103,39.0677,39.103,30200.0
2011-01-27 15:25:00,55.37,55.4,55.36,55.37,19000.0,39.103,39.1242,39.096,39.103,19000.0
2011-01-27 15:30:00,55.37,55.37,55.29,55.3,42500.0,39.103,39.103,39.0465,39.0536,42500.0
2011-01-27 15:35:00,55.3,55.34,55.29,55.31,47500.0,39.0536,39.0818,39.0465,39.0607,47500.0
2011-01-27 15:40:00,55.31,55.38,55.29,55.33,59500.0,39.0607,39.1101,39.0465,39.0748,59500.0
2011-01-27 15:45:00,55.33,55.36,55.29,55.3,53800.0,39.0748,39.096,39.0465,39.0536,53800.0
2011-01-27 15:50:00,55.31,55.33,55.24,55.25,58900.0,39.0607,39.0748,39.0112,39.0183,58900.0
2011-01-27 15:55:00,55.26,55.3,55.22,55.3,87300.0,39.0253,39.0536,38.9971,39.0536,87300.0
2011-01-28 09:30:00,55.45,56.0,55.42,55.74,58800.0,39.1595,39.5479,39.1383,39.3643,58800.0
2011-01-28 09:35:00,55.76,55.89,55.74,55.75,33200.0,39.3785,39.4703,39.3643,39.3714,33200.0
2011-01-28 09:40:00,55.76,55.92,55.75,55.83,30800.0,39.3785,39.4914,39.3714,39.4279,30800.0
2011-01-28 09:45:00,55.83,55.94,55.8,55.88,56100.0,39.4279,39.5056,39.4067,39.4632,56100.0
2011-01-28 09:50:00,55.87,55.87,55.7,55.82,18600.0,39.4561,39.4561,39.3361,39.4208,18600.0
2011-01-28 09:55:00,55.82,55.85,55.64,55.65,20600.0,39.4208,39.442,39.2937,39.3008,20600.0
2011-01-28 10:00:00,55.65,55.69,55.56,55.56,24700.0,39.3008,39.329,39.2372,39.2372,24700.0
2011-01-28 10:05:00,55.55,55.6,55.48,55.59,20800.0,39.2301,39.2655,39.1807,39.2584,20800.0
2011-01-28 10:10:00,55.58,55.68,55.54,55.65,22300.0,39.2513,39.322,39.2231,39.3008,22300.0
2011-01-28 10:15:00,55.64,55.69,55.58,55.59,23100.0,39.2937,39.329,39.2513,39.2584,23100.0
2011-01-28 10:20:00,55.58,55.58,55.32,55.38,24100.0,39.2513,39.2513,39.0677,39.1101,24100.0
2011-01-28 10:25:00,55.39,55.46,55.36,55.37,30700.0,39.1172,39.1666,39.096,39.103,30700.0
2011-01-28 10:30:00,55.36,55.48,55.32,55.41,55300.0,39.096,39.1807,39.0677,39.1313,55300.0
2011-01-28 10:35:00,55.41,55.49,55.37,55.48,15800.0,39.1313,39.1878,39.103,39.1807,15800.0
2011-01-28 10:40:00,55.48,55.52,55.42,55.46,46600.0,39.1807,39.209,39.1383,39.1666,46600.0
2011-01-28 10:45:00,55.45,55.45,55.31,55.42,43000.0,39.1595,39.1595,39.0607,39.1383,43000.0
2011-01-28 10:50:00,55.4,55.4,55.29,55.38,40800.0,39.1242,39.1242,39.0465,39.1101,40800.0
2011-01-28 10:55:00,55.38,55.44,55.29,55.32,30200.0,39.1101,39.1525,39.0465,39.0677,30200.0
2011-01-28 11:00:00,55.31,55.31,55.12,55.18,43800.0,39.0607,39.0607,38.9265,38.9688,43800.0
2011-01-28 11:05:00,55.2,55.22,55.0,55.12,114500.0,38.983,38.9971,38.8417,38.9265,114500.0
2011-01-28 11:10:00,55.12,55.15,55.03,55.04,25300.0,38.9265,38.9477,38.8629,38.87,25300.0
2011-01-28 11:15:00,55.05,55.14,55.0,55.13,43600.0,38.877,38.9406,38.8417,38.9335,43600.0
2011-01-28 11:20:00,55.15,55.21,55.09,55.09,17900.0,38.9477,38.99,38.9053,38.9053,17900.0
2011-01-28 11:25:00,55.08,55.14,55.0,55.02,16300.0,38.8982,38.9406,38.8417,38.8559,16300.0
2011-01-28 11:30:00,55.01,55.01,54.85,54.86,37700.0,38.8488,38.8488,38.7358,38.7429,37700.0
2011-01-28 11:35:00,54.86,54.91,54.82,54.9,59700.0,38.7429,38.7782,38.7146,38.7711,59700.0
2011-01-28 11:40:00,54.91,54.95,54.83,54.86,43800.0,38.7782,38.8064,38.7217,38.7429,43800.0
2011-01-28 11:45:00,54.86,54.89,54.81,54.84,31400.0,38.7429,38.764,38.7075,38.7287,31400.0
2011-01-28 11:50:00,54.85,54.87,54.7,54.83,38700.0,38.7358,38.7499,38.6299,38.7217,38700.0
2011-01-28 11:55:00,54.83,54.83,54.67,54.8,80200.0,38.7217,38.7217,38.6087,38.7005,80200.0
2011-01-28 12:00:00,54.8,54.8,54.56,54.66,67200.0,38.7005,38.7005,38.531,38.6016,67200.0
2011-01-28 12:05:00,54.65,54.74,54.64,54.72,54700.0,38.5946,38.6581,38.5875,38.644,54700.0
2011-01-28 12:10:00,54.73,54.76,54.62,54.67,42900.0,38.6511,38.6722,38.5734,38.6087,42900.0
2011-01-28 12:15:00,54.67,54.8,54.66,54.75,23800.0,38.6087,38.7005,38.6016,38.6652,23800.0
2011-01-28 12:20:00,54.75,54.75,54.65,54.68,28400.0,38.6652,38.6652,38.5946,38.6157,28400.0
2011-01-28 12:25:00,54.67,54.72,54.6,54.61,20300.0,38.6087,38.644,38.5592,38.5663,20300.0
2011-01-28 12:30:00,54.6,54.7,54.58,54.69,25400.0,38.5592,38.6299,38.5451,38.6228,25400.0
2011-01-28 12:35:00,54.67,54.74,54.66,54.71,35300.0,38.6087,38.6581,38.6016,38.6369,35300.0
2011-01-28 12:40:00,54.73,54.85,54.72,54.84,36300.0,38.6511,38.7358,38.644,38.7287,36300.0
2011-01-28 12:45:00,54.84,54.9,54.77,54.87,26600.0,38.7287,38.7711,38.6793,38.7499,26600.0
2011-01-28 12:50:00,54.88,54.89,54.81,54.82,26500.0,38.757,38.764,38.7075,38.7146,26500.0
2011-01-28 12:55:00,54.81,54.85,54.78,54.85,14400.0,38.7075,38.7358,38.6864,38.7358,14400.0
2011-01-28 13:00:00,54.85,54.86,54.78,54.85,39900.0,38.7358,38.7429,38.6864,38.7358,39900.0
2011-01-28 13:05:00,54.85,54.85,54.64,54.67,27100.0,38.7358,38.7358,38.5875,38.6087,27100.0
2011-01-28 13:10:00,54.67,54.72,54.66,54.69,24900.0,38.6087,38.644,38.6016,38.6228,24900.0
2011-01-28 13:15:00,54.7,54.71,54.63,54.66,15400.0,38.6299,38.6369,38.5804,38.6016,15400.0
2011-01-28 13:20:00,54.66,54.66,54.57,54.62,31200.0,38.6016,38.6016,38.5381,38.5734,31200.0
2011-01-28 13:25:00,54.63,54.67,54.56,54.59,32600.0,38.5804,38.6087,38.531,38.5522,32600.0
2011-01-28 13:30:00,54.6,54.63,54.55,54.55,35100.0,38.5592,38.5804,38.5239,38.5239,35100.0
2011-01-28 13:35:00,54.55,54.55,54.45,54.55,50700.0,38.5239,38.5239,38.4533,38.5239,50700.0
2011-01-28 13:40:00,54.55,54.61,54.48,54.56,50700.0,38.5239,38.5663,38.4745,38.531,50700.0
2011-01-28 13:45:00,54.56,54.63,54.54,54.63,23900.0,38.531,38.5804,38.5169,38.5804,23900.0
2011-01-28 13:50:00,54.63,54.7,54.61,54.63,14900.0,38.5804,38.6299,38.5663,38.5804,14900.0
2011-01-28 13:55:00,54.62,54.71,54.61,54.7,29000.0,38.5734,38.6369,38.5663,38.6299,29000.0
2011-01-28 14:00:00,54.7,54.83,54.7,54.81,31400.0,38.6299,38.7217,38.6299,38.7075,31400.0
2011-01-28 14:05:00,54.8,54.82,54.74,54.77,31100.0,38.7005,38.7146,38.6581,38.6793,31100.0
2011-01-28 14:10:00,54.76,54.81,54.74,54.79,19500.0,38.6722,38.7075,38.6581,38.6934,19500.0
2011-01-28 14:15:00,54.79,54.81,54.7,54.75,30300.0,38.6934,38.7075,38.6299,38.6652,30300.0
2011-01-28 14:20:00,54.75,54.77,54.69,54.75,19400.0,38.6652,38.6793,38.6228,38.6652,19400.0
2011-01-28 14:25:00,54.74,54.78,54.73,54.78,16100.0,38.6581,38.6864,38.6511,38.6864,16100.0
2011-01-28 14:30:00,54.78,54.8,54.76,54.8,15700.0,38.6864,38.7005,38.6722,38.7005,15700.0
2011-01-28 14:35:00,54.8,54.8,54.75,54.75,27600.0,38.7005,38.7005,38.6652,38.6652,27600.0
2011-01-28 14:40:00,54.76,54.82,54.76,54.78,22100.0,38.6722,38.7146,38.6722,38.6864,22100.0
2011-01-28 14:45:00,54.78,54.83,54.76,54.77,27500.0,38.6864,38.7217,38.6722,38.6793,27500.0
2011-01-28 14:50:00,54.78,54.83,54.71,54.75,65200.0,38.6864,38.7217,38.6369,38.6652,65200.0
2011-01-28 14:55:00,54.74,54.78,54.7,54.78,24300.0,38.6581,38.6864,38.6299,38.6864,24300.0
2011-01-28 15:00:00,54.76,54.8,54.66,54.78,20100.0,38.6722,38.7005,38.6016,38.6864,20100.0
2011-01-28 15:05:00,54.79,54.83,54.75,54.76,30200.0,38.6934,38.7217,38.6652,38.6722,30200.0
2011-01-28 15:10:00,54.75,54.76,54.69,54.72,27600.0,38.6652,38.6722,38.6228,38.644,27600.0
2011-01-28 15:15:00,54.72,54.74,54.67,54.69,68600.0,38.644,38.6581,38.6087,38.6228,68600.0
2011-01-28 15:20:00,54.69,54.73,54.64,54.73,52600.0,38.6228,38.6511,38.5875,38.6511,52600.0
2011-01-28 15:25:00,54.72,54.73,54.62,54.66,47500.0,38.644,38.6511,38.5734,38.6016,47500.0
2011-01-28 15:30:00,54.66,54.71,54.62,54.68,43400.0,38.6016,38.6369,38.5734,38.6157,43400.0
2011-01-28 15:35:00,54.67,54.74,54.66,54.7,43600.0,38.6087,38.6581,38.6016,38.6299,43600.0
2011-01-28 15:40:00,54.7,54.74,54.63,54.65,75500.0,38.6299,38.6581,38.5804,38.5946,75500.0
2011-01-28 15:45:00,54.66,54.72,54.6,54.61,81200.0,38.6016,38.644,38.5592,38.5663,81200.0
2011-01-28 15:50:00,54.61,54.69,54.55,54.67,103500.0,38.5663,38.6228,38.5239,38.6087,103500.0
2011-01-28 15:55:00,54.68,54.72,54.67,54.7,112300.0,38.6157,38.644,38.6087,38.6299,112300.0
2011-01-31 09:30:00,54.19,54.9,54.09,54.82,164700.0,38.2697,38.7711,38.1991,38.7146,164700.0
2011-01-31 09:35:00,54.8,54.8,54.03,54.05,140400.0,38.7005,38.7005,38.1567,38.1708,140400.0
2011-01-31 09:40:00,54.06,54.52,53.75,54.46,170900.0,38.1779,38.5027,37.959,38.4604,170900.0
2011-01-31 09:45:00,54.41,54.41,53.78,53.93,275600.0,38.4251,38.4251,37.9801,38.0861,275600.0
2011-01-31 09:50:00,53.97,54.21,53.95,54.11,54700.0,38.1143,38.2838,38.1002,38.2132,54700.0
2011-01-31 09:55:00,54.12,54.31,53.95,54.08,57600.0,38.2203,38.3544,38.1002,38.192,57600.0
2011-01-31 10:00:00,54.06,54.11,53.93,54.0,75300.0,38.1779,38.2132,38.0861,38.1355,75300.0
2011-01-31 10:05:00,54.0,54.14,53.97,54.03,56500.0,38.1355,38.2344,38.1143,38.1567,56500.0
2011-01-31 10:10:00,54.03,54.12,54.0,54.01,69100.0,38.1567,38.2203,38.1355,38.1426,69100.0
2011-01-31 10:15:00,54.01,54.14,54.01,54.06,54500.0,38.1426,38.2344,38.1426,38.1779,54500.0
2011-01-31 10:20:00,54.07,54.32,54.03,54.27,43300.0,38.185,38.3615,38.1567,38.3262,43300.0
2011-01-31 10:25:00,54.27,54.4,54.16,54.22,38300.0,38.3262,38.418,38.2485,38.2909,38300.0
2011-01-31 10:30:00,54.24,54.29,54.18,54.19,40900.0,38.305,38.3403,38.2626,38.2697,40900.0
2011-01-31 10:35:00,54.19,54.48,54.19,54.45,32500.0,38.2697,38.4745,38.2697,38.4533,32500.0
2011-01-31 10:40:00,54.44,54.55,54.38,54.4,33000.0,38.4462,38.5239,38.4039,38.418,33000.0
2011-01-31 10:45:00,54.4,54.48,54.29,54.32,34500.0,38.418,38.4745,38.3403,38.3615,34500.0
2011-01-31 10:50:00,54.32,54.33,54.2,54.2,49100.0,38.3615,38.3686,38.2768,38.2768,49100.0
2011-01-31 10:55:00,54.21,54.31,54.16,54.24,37900.0,38.2838,38.3544,38.2485,38.305,37900.0
2011-01-31 11:00:00,54.25,54.38,54.25,54.29,31000.0,38.3121,38.4039,38.3121,38.3403,31000.0
2011-01-31 11:05:00,54.29,54.29,54.19,54.19,31800.0,38.3403,38.3403,38.2697,38.2697,31800.0
2011-01-31 11:10:00,54.19,54.2,53.97,54.02,64600.0,38.2697,38.2768,38.1143,38.1496,64600.0
2011-01-31 11:15:00,54.01,54.03,53.81,53.83,58200.0,38.1426,38.1567,38.0013,38.0155,58200.0
2011-01-31 11:20:00,53.84,53.9,53.7,53.83,88000.0,38.0225,38.0649,37.9237,38.0155,88000.0
2011-01-31 11:25:00,53.83,53.88,53.73,53.83,31000.0,38.0155,38.0508,37.9448,38.0155,31000.0
2011-01-31 11:30:00,53.84,53.88,53.75,53.87,57000.0,38.0225,38.0508,37.959,38.0437,57000.0
2011-01-31 11:35:00,53.85,53.89,53.75,53.79,28500.0,38.0296,38.0578,37.959,37.9872,28500.0
2011-01-31 11:40:00,53.81,54.01,53.8,54.01,22900.0,38.0013,38.1426,37.9943,38.1426,22900.0
2011-01-31 11:45:00,54.01,54.07,53.95,54.05,22900.0,38.1426,38.185,38.1002,38.1708,22900.0
2011-01-31 11:50:00,54.06,54.15,53.98,54.13,27500.0,38.1779,38.2414,38.1214,38.2273,27500.0
2011-01-31 11:55:00,54.13,54.35,54.12,54.26,26800.0,38.2273,38.3827,38.2203,38.3191,26800.0
2011-01-31 12:00:00,54.25,54.3,54.2,54.24,16000.0,38.3121,38.3474,38.2768,38.305,16000.0
2011-01-31 12:05:00,54.24,54.29,54.2,54.21,34100.0,38.305,38.3403,38.2768,38.2838,34100.0
2011-01-31 12:10:00,54.21,54.26,54.21,54.21,31200.0,38.2838,38.3191,38.2838,38.2838,31200.0
2011-01-31 12:15:00,54.22,54.24,54.12,54.17,35000.0,38.2909,38.305,38.2203,38.2556,35000.0
2011-01-31 12:20:00,54.18,54.3,54.18,54.21,28300.0,38.2626,38.3474,38.2626,38.2838,28300.0
2011-01-31 12:25:00,54.22,54.23,54.17,54.2,34300.0,38.2909,38.2979,38.2556,38.2768,34300.0
2011-01-31 12:30:00,54.2,54.25,54.17,54.18,22200.0,38.2768,38.3121,38.2556,38.2626,22200.0
2011-01-31 12:35:00,54.18,54.2,54.1,54.1,18400.0,38.2626,38.2768,38.2061,38.2061,18400.0
2011-01-31 12:40:00,54.1,54.23,54.05,54.18,23100.0,38.2061,38.2979,38.1708,38.2626,23100.0
2011-01-31 12:45:00,54.18,54.2,54.07,54.09,17900.0,38.2626,38.2768,38.185,38.1991,17900.0
2011-01-31 12:50:00,54.09,54.1,54.04,54.05,26300.0,38.1991,38.2061,38.1638,38.1708,26300.0
2011-01-31 12:55:00,54.05,54.17,54.05,54.17,18100.0,38.1708,38.2556,38.1708,38.2556,18100.0
2011-01-31 13:00:00,54.16,54.3,54.16,54.21,20600.0,38.2485,38.3474,38.2485,38.2838,20600.0
2011-01-31 13:05:00,54.21,54.29,54.12,54.14,39200.0,38.2838,38.3403,38.2203,38.2344,39200.0
2011-01-31 13:10:00,54.13,54.22,54.09,54.2,60400.0,38.2273,38.2909,38.1991,38.2768,60400.0
2011-01-31 13:15:00,54.2,54.26,54.13,54.19,27100.0,38.2768,38.3191,38.2273,38.2697,27100.0
2011-01-31 13:20:00,54.2,54.2,54.08,54.12,69800.0,38.2768,38.2768,38.192,38.2203,69800.0
2011-01-31 13:25:00,54.11,54.23,54.11,54.19,35200.0,38.2132,38.2979,38.2132,38.2697,35200.0
2011-01-31 13:30:00,54.2,54.29,54.2,54.26,24900.0,38.2768,38.3403,38.2768,38.3191,24900.0
2011-01-31 13:35:00,54.25,54.26,54.17,54.25,47800.0,38.3121,38.3191,38.2556,38.3121,47800.0
2011-01-31 13:40:00,54.24,54.28,54.16,54.27,20200.0,38.305,38.3333,38.2485,38.3262,20200.0
2011-01-31 13:45:00,54.26,54.32,54.25,54.31,19500.0,38.3191,38.3615,38.3121,38.3544,19500.0
2011-01-31 13:50:00,54.31,54.42,54.31,54.42,17400.0,38.3544,38.4321,38.3544,38.4321,17400.0
2011-01-31 13:55:00,54.42,54.43,54.29,54.3,86700.0,38.4321,38.4392,38.3403,38.3474,86700.0
2011-01-31 14:00:00,54.31,54.34,54.19,54.21,40200.0,38.3544,38.3756,38.2697,38.2838,40200.0
2011-01-31 14:05:00,54.21,54.25,54.19,54.2,18900.0,38.2838,38.3121,38.2697,38.2768,18900.0
2011-01-31 14:10:00,54.19,54.2,54.1,54.1,30500.0,38.2697,38.2768,38.2061,38.2061,30500.0
2011-01-31 14:15:00,54.11,54.17,54.01,54.03,31800.0,38.2132,38.2556,38.1426,38.1567,31800.0
2011-01-31 14:20:00,54.02,54.09,53.96,54.02,60500.0,38.1496,38.1991,38.1073,38.1496,60500.0
2011-01-31 14:25:00,54.02,54.02,53.78,53.82,94500.0,38.1496,38.1496,37.9801,38.0084,94500.0
2011-01-31 14:30:00,53.82,53.87,53.66,53.66,106100.0,38.0084,38.0437,37.8954,37.8954,106100.0
2011-01-31 14:35:00,53.66,53.67,53.38,53.45,179800.0,37.8954,37.9025,37.6977,37.7471,179800.0
2011-01-31 14:40:00,53.46,53.55,53.46,53.51,87300.0,37.7542,37.8177,37.7542,37.7895,87300.0
2011-01-31 14:45:00,53.51,53.64,53.43,53.52,83500.0,37.7895,37.8813,37.733,37.7965,83500.0
2011-01-31 14:50:00,53.52,53.56,53.44,53.47,104700.0,37.7965,37.8248,37.74,37.7612,104700.0
2011-01-31 14:55:00,53.47,53.47,53.39,53.44,105100.0,37.7612,37.7612,37.7047,37.74,105100.0
2011-01-31 15:00:00,53.44,53.57,53.43,53.55,87400.0,37.74,37.8318,37.733,37.8177,87400.0
2011-01-31 15:05:00,53.55,53.64,53.54,53.6,75400.0,37.8177,37.8813,37.8107,37.853,75400.0
2011-01-31 15:10:00,53.6,53.61,53.49,53.53,84300.0,37.853,37.8601,37.7753,37.8036,84300.0
2011-01-31 15:15:00,53.53,53.53,53.3,53.36,137800.0,37.8036,37.8036,37.6412,37.6835,137800.0
2011-01-31 15:20:00,53.37,53.4,53.25,53.26,108300.0,37.6906,37.7118,37.6059,37.6129,108300.0
2011-01-31 15:25:00,53.26,53.32,53.2,53.23,140400.0,37.6129,37.6553,37.5705,37.5917,140400.0
2011-01-31 15:30:00,53.23,53.23,53.13,53.2,161900.0,37.5917,37.5917,37.5211,37.5705,161900.0
2011-01-31 15:35:00,53.2,53.31,53.19,53.3,102400.0,37.5705,37.6482,37.5635,37.6412,102400.0
2011-01-31 15:40:00,53.3,53.33,53.29,53.3,173700.0,37.6412,37.6624,37.6341,37.6412,173700.0
2011-01-31 15:45:00,53.3,53.37,53.27,53.35,252300.0,37.6412,37.6906,37.62,37.6765,252300.0
2011-01-31 15:50:00,53.35,53.54,53.34,53.54,196800.0,37.6765,37.8107,37.6694,37.8107,196800.0
2011-01-31 15:55:00,53.54,53.54,53.31,53.47,494900.0,37.8107,37.8107,37.6482,37.7612,494900.0
2011-02-01 09:30:00,53.78,54.12,53.49,53.53,118700.0,37.9801,38.2203,37.7753,37.8036,118700.0
2011-02-01 09:35:00,53.54,53.6,53.31,53.35,81600.0,37.8107,37.853,37.6482,37.6765,81600.0
2011-02-01 09:40:00,53.34,53.45,53.1,53.15,132800.0,37.6694,37.7471,37.4999,37.5352,132800.0
2011-02-01 09:45:00,53.15,53.34,53.04,53.13,119400.0,37.5352,37.6694,37.4576,37.5211,119400.0
2011-02-01 09:50:00,53.1,53.28,53.08,53.16,93700.0,37.4999,37.627,37.4858,37.5423,93700.0
2011-02-01 09:55:00,53.15,53.41,53.13,53.4,66900.0,37.5352,37.7188,37.5211,37.7118,66900.0
2011-02-01 10:00:00,53.42,53.42,53.28,53.32,73800.0,37.7259,37.7259,37.627,37.6553,73800.0
2011-02-01 10:05:00,53.31,53.38,53.2,53.38,186300.0,37.6482,37.6977,37.5705,37.6977,186300.0
2011-02-01 10:10:00,53.39,53.39,53.25,53.38,38300.0,37.7047,37.7047,37.6059,37.6977,38300.0
2011-02-01 10:15:00,53.38,53.41,53.34,53.35,69300.0,37.6977,37.7188,37.6694,37.6765,69300.0
2011-02-01 10:20:00,53.35,53.43,53.35,53.43,70900.0,37.6765,37.733,37.6765,37.733,70900.0
2011-02-01 10:25:00,53.42,53.43,53.23,53.25,84300.0,37.7259,37.733,37.5917,37.6059,84300.0
2011-02-01 10:30:00,53.25,53.36,53.2,53.22,47000.0,37.6059,37.6835,37.5705,37.5847,47000.0
2011-02-01 10:35:00,53.22,53.24,53.15,53.18,54600.0,37.5847,37.5988,37.5352,37.5564,54600.0
2011-02-01 10:40:00,53.17,53.25,53.16,53.22,53300.0,37.5494,37.6059,37.5423,37.5847,53300.0
2011-02-01 10:45:00,53.23,53.31,53.22,53.22,81600.0,37.5917,37.6482,37.5847,37.5847,81600.0
2011-02-01 10:50:00,53.22,53.28,53.22,53.23,54500.0,37.5847,37.627,37.5847,37.5917,54500.0
2011-02-01 10:55:00,53.23,53.35,53.2,53.35,145500.0,37.5917,37.6765,37.5705,37.6765,145500.0
2011-02-01 11:00:00,53.35,53.39,53.3,53.31,56300.0,37.6765,37.7047,37.6412,37.6482,56300.0
2011-02-01 11:05:00,53.3,53.39,53.26,53.28,68100.0,37.6412,37.7047,37.6129,37.627,68100.0
2011-02-01 11:10:00,53.28,53.34,53.27,53.34,52600.0,37.627,37.6694,37.62,37.6694,52600.0
2011-02-01 11:15:00,53.34,53.39,53.26,53.38,52700.0,37.6694,37.7047,37.6129,37.6977,52700.0
2011-02-01 11:20:00,53.39,53.39,53.29,53.29,47500.0,37.7047,37.7047,37.6341,37.6341,47500.0
2011-02-01 11:25:00,53.28,53.33,53.08,53.1,156400.0,37.627,37.6624,37.4858,37.4999,156400.0
2011-02-01 11:30:00,53.11,53.3,53.11,53.28,122700.0,37.507,37.6412,37.507,37.627,122700.0
2011-02-01 11:35:00,53.29,53.3,53.27,53.3,81400.0,37.6341,37.6412,37.62,37.6412,81400.0
2011-02-01 11:40:00,53.3,53.33,53.29,53.3,50100.0,37.6412,37.6624,37.6341,37.6412,50100.0
2011-02-01 11:45:00,53.3,53.36,53.3,53.33,37600.0,37.6412,37.6835,37.6412,37.6624,37600.0
2011-02-01 11:50:00,53.34,53.39,53.3,53.31,59100.0,37.6694,37.7047,37.6412,37.6482,59100.0
2011-02-01 11:55:00,53.31,53.4,53.3,53.35,92300.0,37.6482,37.7118,37.6412,37.6765,92300.0
2011-02-01 12:00:00,53.35,53.42,53.33,53.42,47900.0,37.6765,37.7259,37.6624,37.7259,47900.0
2011-02-01 12:05:00,53.42,53.47,53.41,53.46,36300.0,37.7259,37.7612,37.7188,37.7542,36300.0
2011-02-01 12:10:00,53.45,53.59,53.44,53.57,47600.0,37.7471,37.846,37.74,37.8318,47600.0
2011-02-01 12:15:00,53.57,53.69,53.55,53.69,48600.0,37.8318,37.9166,37.8177,37.9166,48600.0
2011-02-01 12:20:00,53.69,53.77,53.65,53.65,74300.0,37.9166,37.9731,37.8883,37.8883,74300.0
2011-02-01 12:25:00,53.65,53.66,53.58,53.63,35100.0,37.8883,37.8954,37.8389,37.8742,35100.0
2011-02-01 12:30:00,53.63,53.64,53.51,53.57,50800.0,37.8742,37.8813,37.7895,37.8318,50800.0
2011-02-01 12:35:00,53.58,53.63,53.53,53.61,84000.0,37.8389,37.8742,37.8036,37.8601,84000.0
2011-02-01 12:40:00,53.61,53.67,53.59,53.66,26700.0,37.8601,37.9025,37.846,37.8954,26700.0
2011-02-01 12:45:00,53.67,53.7,53.61,53.63,37200.0,37.9025,37.9237,37.8601,37.8742,37200.0
2011-02-01 12:50:00,53.63,53.68,53.61,53.67,23800.0,37.8742,37.9095,37.8601,37.9025,23800.0
2011-02-01 12:55:00,53.66,53.7,53.63,53.7,27100.0,37.8954,37.9237,37.8742,37.9237,27100.0
2011-02-01 13:00:00,53.7,53.71,53.63,53.64,34800.0,37.9237,37.9307,37.8742,37.8813,34800.0
2011-02-01 13:05:00,53.65,53.72,53.64,53.71,41200.0,37.8883,37.9378,37.8813,37.9307,41200.0
2011-02-01 13:10:00,53.71,53.73,53.68,53.68,39300.0,37.9307,37.9448,37.9095,37.9095,39300.0
2011-02-01 13:15:00,53.69,53.72,53.68,53.72,30500.0,37.9166,37.9378,37.9095,37.9378,30500.0
2011-02-01 13:20:00,53.72,53.73,53.65,53.65,46500.0,37.9378,37.9448,37.8883,37.8883,46500.0
2011-02-01 13:25:00,53.65,53.72,53.64,53.7,39400.0,37.8883,37.9378,37.8813,37.9237,39400.0
2011-02-01 13:30:00,53.71,53.72,53.64,53.64,39600.0,37.9307,37.9378,37.8813,37.8813,39600.0
2011-02-01 13:35:00,53.64,53.65,53.55,53.62,28200.0,37.8813,37.8883,37.8177,37.8672,28200.0
2011-02-01 13:40:00,53.63,53.7,53.62,53.7,30000.0,37.8742,37.9237,37.8672,37.9237,30000.0
2011-02-01 13:45:00,53.7,53.73,53.69,53.7,64700.0,37.9237,37.9448,37.9166,37.9237,64700.0
2011-02-01 13:50:00,53.7,53.75,53.69,53.7,51800.0,37.9237,37.959,37.9166,37.9237,51800.0
2011-02-01 13:55:00,53.69,53.73,53.69,53.69,42700.0,37.9166,37.9448,37.9166,37.9166,42700.0
2011-02-01 14:00:00,53.7,53.75,53.69,53.71,54400.0,37.9237,37.959,37.9166,37.9307,54400.0
2011-02-01 14:05:00,53.72,53.73,53.63,53.67,52500.0,37.9378,37.9448,37.8742,37.9025,52500.0
2011-02-01 14:10:00,53.69,53.7,53.65,53.65,25000.0,37.9166,37.9237,37.8883,37.8883,25000.0
2011-02-01 14:15:00,53.66,53.69,53.65,53.69,17900.0,37.8954,37.9166,37.8883,37.9166,17900.0
2011-02-01 14:20:00,53.68,53.7,53.62,53.67,20300.0,37.9095,37.9237,37.8672,37.9025,20300.0
2011-02-01 14:25:00,53.68,53.68,53.6,53.6,35200.0,37.9095,37.9095,37.853,37.853,35200.0
2011-02-01 14:30:00,53.61,53.66,53.61,53.62,23300.0,37.8601,37.8954,37.8601,37.8672,23300.0
2011-02-01 14:35:00,53.61,53.62,53.54,53.59,55600.0,37.8601,37.8672,37.8107,37.846,55600.0
2011-02-01 14:40:00,53.6,53.7,53.59,53.69,25600.0,37.853,37.9237,37.846,37.9166,25600.0
2011-02-01 14:45:00,53.69,53.71,53.59,53.6,46500.0,37.9166,37.9307,37.846,37.853,46500.0
2011-02-01 14:50:00,53.6,53.63,53.58,53.6,36000.0,37.853,37.8742,37.8389,37.853,36000.0
2011-02-01 14:55:00,53.6,53.71,53.6,53.7,39800.0,37.853,37.9307,37.853,37.9237,39800.0
2011-02-01 15:00:00,53.7,53.71,53.6,53.64,52200.0,37.9237,37.9307,37.853,37.8813,52200.0
2011-02-01 15:05:00,53.63,53.66,53.5,53.53,65300.0,37.8742,37.8954,37.7824,37.8036,65300.0
2011-02-01 15:10:00,53.54,53.55,53.5,53.54,54800.0,37.8107,37.8177,37.7824,37.8107,54800.0
2011-02-01 15:15:00,53.54,53.56,53.52,53.56,47000.0,37.8107,37.8248,37.7965,37.8248,47000.0
2011-02-01 15:20:00,53.55,53.61,53.55,53.58,50900.0,37.8177,37.8601,37.8177,37.8389,50900.0
2011-02-01 15:25:00,53.58,53.59,53.48,53.49,65200.0,37.8389,37.846,37.7683,37.7753,65200.0
2011-02-01 15:30:00,53.48,53.52,53.46,53.52,126900.0,37.7683,37.7965,37.7542,37.7965,126900.0
2011-02-01 15:35:00,53.52,53.53,53.45,53.46,240800.0,37.7965,37.8036,37.7471,37.7542,240800.0
2011-02-01 15:40:00,53.45,53.52,53.4,53.52,104600.0,37.7471,37.7965,37.7118,37.7965,104600.0
2011-02-01 15:45:00,53.53,53.58,53.44,53.52,167700.0,37.8036,37.8389,37.74,37.7965,167700.0
2011-02-01 15:50:00,53.52,53.59,53.51,53.57,143400.0,37.7965,37.846,37.7895,37.8318,143400.0
2011-02-01 15:55:00,53.57,53.6,53.51,53.55,197900.0,37.8318,37.853,37.7895,37.8177,197900.0
2011-02-02 09:30:00,53.28,53.52,53.23,53.5,77100.0,37.627,37.7965,37.5917,37.7824,77100.0
2011-02-02 09:35:00,53.51,53.51,53.23,53.38,72600.0,37.7895,37.7895,37.5917,37.6977,72600.0
2011-02-02 09:40:00,53.38,53.47,53.34,53.46,16900.0,37.6977,37.7612,37.6694,37.7542,16900.0
2011-02-02 09:45:00,53.47,53.56,53.43,53.52,65800.0,37.7612,37.8248,37.733,37.7965,65800.0
2011-02-02 09:50:00,53.55,53.65,53.55,53.62,17600.0,37.8177,37.8883,37.8177,37.8672,17600.0
2011-02-02 09:55:00,53.64,53.69,53.63,53.69,33600.0,37.8813,37.9166,37.8742,37.9166,33600.0
2011-02-02 10:00:00,53.7,53.74,53.44,53.51,77000.0,37.9237,37.9519,37.74,37.7895,77000.0
2011-02-02 10:05:00,53.51,53.61,53.51,53.56,58700.0,37.7895,37.8601,37.7895,37.8248,58700.0
2011-02-02 10:10:00,53.58,53.7,53.57,53.7,32600.0,37.8389,37.9237,37.8318,37.9237,32600.0
2011-02-02 10:15:00,53.71,53.73,53.67,53.69,25200.0,37.9307,37.9448,37.9025,37.9166,25200.0
2011-02-02 10:20:00,53.69,53.74,53.6,53.61,23700.0,37.9166,37.9519,37.853,37.8601,23700.0
2011-02-02 10:25:00,53.62,53.78,53.62,53.78,25300.0,37.8672,37.9801,37.8672,37.9801,25300.0
2011-02-02 10:30:00,53.78,53.82,53.73,53.82,21600.0,37.9801,38.0084,37.9448,38.0084,21600.0
2011-02-02 10:35:00,53.81,53.85,53.71,53.71,18100.0,38.0013,38.0296,37.9307,37.9307,18100.0
2011-02-02 10:40:00,53.7,53.72,53.65,53.68,13700.0,37.9237,37.9378,37.8883,37.9095,13700.0
2011-02-02 10:45:00,53.68,53.79,53.65,53.67,49900.0,37.9095,37.9872,37.8883,37.9025,49900.0
2011-02-02 10:50:00,53.66,53.69,53.56,53.6,29900.0,37.8954,37.9166,37.8248,37.853,29900.0
2011-02-02 10:55:00,53.6,53.62,53.55,53.6,33400.0,37.853,37.8672,37.8177,37.853,33400.0
2011-02-02 11:00:00,53.59,53.61,53.55,53.55,18400.0,37.846,37.8601,37.8177,37.8177,18400.0
2011-02-02 11:05:00,53.55,53.58,53.52,53.53,22400.0,37.8177,37.8389,37.7965,37.8036,22400.0
2011-02-02 11:10:00,53.53,53.57,53.46,53.54,39600.0,37.8036,37.8318,37.7542,37.8107,39600.0
2011-02-02 11:15:00,53.55,53.56,53.49,53.5,30700.0,37.8177,37.8248,37.7753,37.7824,30700.0
2011-02-02 11:20:00,53.51,53.56,53.48,53.56,35400.0,37.7895,37.8248,37.7683,37.8248,35400.0
2011-02-02 11:25:00,53.56,53.59,53.53,53.53,23600.0,37.8248,37.846,37.8036,37.8036,23600.0
2011-02-02 11:30:00,53.52,53.56,53.48,53.53,33400.0,37.7965,37.8248,37.7683,37.8036,33400.0
2011-02-02 11:35:00,53.53,53.55,53.48,53.51,29100.0,37.8036,37.8177,37.7683,37.7895,29100.0
2011-02-02 11:40:00,53.52,53.57,53.52,53.55,27800.0,37.7965,37.8318,37.7965,37.8177,27800.0
2011-02-02 11:45:00,53.55,53.58,53.53,53.55,17000.0,37.8177,37.8389,37.8036,37.8177,17000.0
2011-02-02 11:50:00,53.56,53.57,53.51,53.52,27000.0,37.8248,37.8318,37.7895,37.7965,27000.0
2011-02-02 11:55:00,53.52,53.61,53.52,53.61,18500.0,37.7965,37.8601,37.7965,37.8601,18500.0
2011-02-02 12:00:00,53.6,53.6,53.51,53.55,23300.0,37.853,37.853,37.7895,37.8177,23300.0
2011-02-02 12:05:00,53.57,53.57,53.5,53.56,13900.0,37.8318,37.8318,37.7824,37.8248,13900.0
2011-02-02 12:10:00,53.56,53.58,53.52,53.56,34900.0,37.8248,37.8389,37.7965,37.8248,34900.0
2011-02-02 12:15:00,53.55,53.56,53.5,53.55,17400.0,37.8177,37.8248,37.7824,37.8177,17400.0
2011-02-02 12:20:00,53.55,53.56,53.47,53.51,15600.0,37.8177,37.8248,37.7612,37.7895,15600.0
2011-02-02 12:25:00,53.51,53.53,53.49,53.49,10300.0,37.7895,37.8036,37.7753,37.7753,10300.0
2011-02-02 12:30:00,53.48,53.53,53.48,53.48,15300.0,37.7683,37.8036,37.7683,37.7683,15300.0
2011-02-02 12:35:00,53.49,53.55,53.46,53.55,21000.0,37.7753,37.8177,37.7542,37.8177,21000.0
2011-02-02 12:40:00,53.54,53.55,53.5,53.53,17700.0,37.8107,37.8177,37.7824,37.8036,17700.0
2011-02-02 12:45:00,53.53,53.56,53.49,53.5,23800.0,37.8036,37.8248,37.7753,37.7824,23800.0
2011-02-02 12:50:00,53.51,53.54,53.46,53.5,56200.0,37.7895,37.8107,37.7542,37.7824,56200.0
2011-02-02 12:55:00,53.5,53.53,53.45,53.47,61400.0,37.7824,37.8036,37.7471,37.7612,61400.0
2011-02-02 13:00:00,53.46,53.55,53.46,53.5,25800.0,37.7542,37.8177,37.7542,37.7824,25800.0
2011-02-02 13:05:00,53.49,53.54,53.49,53.5,18400.0,37.7753,37.8107,37.7753,37.7824,18400.0
2011-02-02 13:10:00,53.5,53.53,53.49,53.5,18100.0,37.7824,37.8036,37.7753,37.7824,18100.0
2011-02-02 13:15:00,53.51,53.55,53.49,53.51,20700.0,37.7895,37.8177,37.7753,37.7895,20700.0
2011-02-02 13:20:00,53.52,53.55,53.5,53.54,37600.0,37.7965,37.8177,37.7824,37.8107,37600.0
2011-02-02 13:25:00,53.54,53.57,53.54,53.54,19000.0,37.8107,37.8318,37.8107,37.8107,19000.0
2011-02-02 13:30:00,53.54,53.56,53.53,53.55,40800.0,37.8107,37.8248,37.8036,37.8177,40800.0
2011-02-02 13:35:00,53.55,53.55,53.51,53.51,24900.0,37.8177,37.8177,37.7895,37.7895,24900.0
2011-02-02 13:40:00,53.5,53.55,53.48,53.52,29300.0,37.7824,37.8177,37.7683,37.7965,29300.0
2011-02-02 13:45:00,53.52,53.55,53.52,53.54,16300.0,37.7965,37.8177,37.7965,37.8107,16300.0
2011-02-02 13:50:00,53.55,53.58,53.54,53.55,23200.0,37.8177,37.8389,37.8107,37.8177,23200.0
2011-02-02 13:55:00,53.54,53.57,53.53,53.54,16600.0,37.8107,37.8318,37.8036,37.8107,16600.0
2011-02-02 14:00:00,53.54,53.59,53.52,53.58,24200.0,37.8107,37.846,37.7965,37.8389,24200.0
2011-02-02 14:05:00,53.57,53.59,53.54,53.57,21300.0,37.8318,37.846,37.8107,37.8318,21300.0
2011-02-02 14:10:00,53.57,53.59,53.53,53.56,22100.0,37.8318,37.846,37.8036,37.8248,22100.0
2011-02-02 14:15:00,53.56,53.59,53.56,53.58,27500.0,37.8248,37.846,37.8248,37.8389,27500.0
2011-02-02 14:20:00,53.57,53.63,53.57,53.61,24000.0,37.8318,37.8742,37.8318,37.8601,24000.0
2011-02-02 14:25:00,53.62,53.63,53.59,53.62,22800.0,37.8672,37.8742,37.846,37.8672,22800.0
2011-02-02 14:30:00,53.62,53.63,53.58,53.59,27500.0,37.8672,37.8742,37.8389,37.846,27500.0
2011-02-02 14:35:00,53.59,53.65,53.59,53.62,22400.0,37.846,37.8883,37.846,37.8672,22400.0
2011-02-02 14:40:00,53.62,53.67,53.61,53.67,29800.0,37.8672,37.9025,37.8601,37.9025,29800.0
2011-02-02 14:45:00,53.66,53.66,53.6,53.63,24900.0,37.8954,37.8954,37.853,37.8742,24900.0
2011-02-02 14:50:00,53.64,53.68,53.62,53.67,22000.0,37.8813,37.9095,37.8672,37.9025,22000.0
2011-02-02 14:55:00,53.67,53.7,53.64,53.66,20100.0,37.9025,37.9237,37.8813,37.8954,20100.0
2011-02-02 15:00:00,53.66,53.69,53.63,53.67,33300.0,37.8954,37.9166,37.8742,37.9025,33300.0
2011-02-02 15:05:00,53.67,53.69,53.6,53.62,34100.0,37.9025,37.9166,37.853,37.8672,34100.0
2011-02-02 15:10:00,53.63,53.67,53.61,53.66,21500.0,37.8742,37.9025,37.8601,37.8954,21500.0
2011-02-02 15:15:00,53.66,53.67,53.62,53.62,16700.0,37.8954,37.9025,37.8672,37.8672,16700.0
2011-02-02 15:20:00,53.63,53.72,53.63,53.66,40000.0,37.8742,37.9378,37.8742,37.8954,40000.0
2011-02-02 15:25:00,53.66,53.67,53.55,53.55,40400.0,37.8954,37.9025,37.8177,37.8177,40400.0
2011-02-02 15:30:00,53.55,53.56,53.5,53.51,37100.0,37.8177,37.8248,37.7824,37.7895,37100.0
2011-02-02 15:35:00,53.51,53.53,53.43,53.45,46700.0,37.7895,37.8036,37.733,37.7471,46700.0
2011-02-02 15:40:00,53.45,53.52,53.45,53.49,42700.0,37.7471,37.7965,37.7471,37.7753,42700.0
2011-02-02 15:45:00,53.49,53.54,53.49,53.5,59000.0,37.7753,37.8107,37.7753,37.7824,59000.0
2011-02-02 15:50:00,53.5,53.5,53.41,53.42,75800.0,37.7824,37.7824,37.7188,37.7259,75800.0
2011-02-02 15:55:00,53.42,53.53,53.41,53.51,123400.0,37.7259,37.8036,37.7188,37.7895,123400.0
2011-02-03 09:30:00,53.38,53.49,53.33,53.49,48400.0,37.6977,37.7753,37.6624,37.7753,48400.0
2011-02-03 09:35:00,53.47,53.69,53.42,53.62,26400.0,37.7612,37.9166,37.7259,37.8672,26400.0
2011-02-03 09:40:00,53.62,53.63,53.41,53.45,37200.0,37.8672,37.8742,37.7188,37.7471,37200.0
2011-02-03 09:45:00,53.45,53.56,53.44,53.55,37600.0,37.7471,37.8248,37.74,37.8177,37600.0
2011-02-03 09:50:00,53.55,53.59,53.5,53.53,38100.0,37.8177,37.846,37.7824,37.8036,38100.0
2011-02-03 09:55:00,53.54,53.56,53.39,53.49,66700.0,37.8107,37.8248,37.7047,37.7753,66700.0
2011-02-03 10:00:00,53.5,53.62,53.39,53.41,81500.0,37.7824,37.8672,37.7047,37.7188,81500.0
2011-02-03 10:05:00,53.42,53.42,53.17,53.21,51100.0,37.7259,37.7259,37.5494,37.5776,51100.0
2011-02-03 10:10:00,53.2,53.22,53.13,53.2,50100.0,37.5705,37.5847,37.5211,37.5705,50100.0
2011-02-03 10:15:00,53.2,53.25,53.15,53.21,39800.0,37.5705,37.6059,37.5352,37.5776,39800.0
2011-02-03 10:20:00,53.21,53.25,53.14,53.18,23000.0,37.5776,37.6059,37.5282,37.5564,23000.0
2011-02-03 10:25:00,53.17,53.2,53.13,53.17,43500.0,37.5494,37.5705,37.5211,37.5494,43500.0
2011-02-03 10:30:00,53.17,53.35,53.17,53.33,50100.0,37.5494,37.6765,37.5494,37.6624,50100.0
2011-02-03 10:35:00,53.33,53.43,53.3,53.39,28500.0,37.6624,37.733,37.6412,37.7047,28500.0
2011-02-03 10:40:00,53.39,53.42,53.31,53.38,35800.0,37.7047,37.7259,37.6482,37.6977,35800.0
2011-02-03 10:45:00,53.38,53.41,53.35,53.35,21200.0,37.6977,37.7188,37.6765,37.6765,21200.0
2011-02-03 10:50:00,53.36,53.4,53.32,53.34,15700.0,37.6835,37.7118,37.6553,37.6694,15700.0
2011-02-03 10:55:00,53.34,53.4,53.31,53.38,17900.0,37.6694,37.7118,37.6482,37.6977,17900.0
2011-02-03 11:00:00,53.38,53.38,53.29,53.29,19600.0,37.6977,37.6977,37.6341,37.6341,19600.0
2011-02-03 11:05:00,53.3,53.36,53.29,53.36,42900.0,37.6412,37.6835,37.6341,37.6835,42900.0
2011-02-03 11:10:00,53.37,53.47,53.34,53.46,31100.0,37.6906,37.7612,37.6694,37.7542,31100.0
2011-02-03 11:15:00,53.46,53.48,53.4,53.45,31200.0,37.7542,37.7683,37.7118,37.7471,31200.0
2011-02-03 11:20:00,53.45,53.48,53.41,53.44,18600.0,37.7471,37.7683,37.7188,37.74,18600.0
2011-02-03 11:25:00,53.44,53.45,53.37,53.39,13100.0,37.74,37.7471,37.6906,37.7047,13100.0
2011-02-03 11:30:00,53.38,53.47,53.38,53.42,34900.0,37.6977,37.7612,37.6977,37.7259,34900.0
2011-02-03 11:35:00,53.42,53.53,53.4,53.52,47400.0,37.7259,37.8036,37.7118,37.7965,47400.0
2011-02-03 11:40:00,53.53,53.54,53.51,53.52,5300.0,37.8036,37.8107,37.7895,37.7965,5300.0
2011-02-03 11:45:00,53.51,53.53,53.45,53.47,25000.0,37.7895,37.8036,37.7471,37.7612,25000.0
2011-02-03 11:50:00,53.47,53.51,53.46,53.48,18100.0,37.7612,37.7895,37.7542,37.7683,18100.0
2011-02-03 11:55:00,53.47,53.52,53.46,53.5,19600.0,37.7612,37.7965,37.7542,37.7824,19600.0
2011-02-03 12:00:00,53.5,53.51,53.47,53.5,25500.0,37.7824,37.7895,37.7612,37.7824,25500.0
2011-02-03 12:05:00,53.5,53.51,53.42,53.46,21000.0,37.7824,37.7895,37.7259,37.7542,21000.0
2011-02-03 12:10:00,53.46,53.49,53.4,53.44,16500.0,37.7542,37.7753,37.7118,37.74,16500.0
2011-02-03 12:15:00,53.44,53.47,53.4,53.43,17400.0,37.74,37.7612,37.7118,37.733,17400.0
2011-02-03 12:20:00,53.44,53.46,53.42,53.45,8300.0,37.74,37.7542,37.7259,37.7471,8300.0
2011-02-03 12:25:00,53.45,53.5,53.45,53.5,7600.0,37.7471,37.7824,37.7471,37.7824,7600.0
2011-02-03 12:30:00,53.5,53.51,53.45,53.45,18900.0,37.7824,37.7895,37.7471,37.7471,18900.0
2011-02-03 12:35:00,53.45,53.47,53.44,53.46,10500.0,37.7471,37.7612,37.74,37.7542,10500.0
2011-02-03 12:40:00,53.45,53.46,53.41,53.44,10100.0,37.7471,37.7542,37.7188,37.74,10100.0
2011-02-03 12:45:00,53.43,53.45,53.38,53.39,18000.0,37.733,37.7471,37.6977,37.7047,18000.0
2011-02-03 12:50:00,53.39,53.45,53.37,53.44,12400.0,37.7047,37.7471,37.6906,37.74,12400.0
2011-02-03 12:55:00,53.45,53.51,53.45,53.47,41500.0,37.7471,37.7895,37.7471,37.7612,41500.0
2011-02-03 13:00:00,53.46,53.46,53.38,53.4,30800.0,37.7542,37.7542,37.6977,37.7118,30800.0
2011-02-03 13:05:00,53.4,53.43,53.35,53.38,21400.0,37.7118,37.733,37.6765,37.6977,21400.0
2011-02-03 13:10:00,53.39,53.4,53.34,53.38,21800.0,37.7047,37.7118,37.6694,37.6977,21800.0
2011-02-03 13:15:00,53.38,53.38,53.32,53.32,16700.0,37.6977,37.6977,37.6553,37.6553,16700.0
2011-02-03 13:20:00,53.32,53.39,53.32,53.39,12000.0,37.6553,37.7047,37.6553,37.7047,12000.0
2011-02-03 13:25:00,53.38,53.39,53.35,53.36,9500.0,37.6977,37.7047,37.6765,37.6835,9500.0
2011-02-03 13:30:00,53.36,53.39,53.31,53.34,16400.0,37.6835,37.7047,37.6482,37.6694,16400.0
2011-02-03 13:35:00,53.34,53.35,53.32,53.33,10000.0,37.6694,37.6765,37.6553,37.6624,10000.0
2011-02-03 13:40:00,53.33,53.33,53.22,53.25,36300.0,37.6624,37.6624,37.5847,37.6059,36300.0
2011-02-03 13:45:00,53.26,53.34,53.23,53.34,44800.0,37.6129,37.6694,37.5917,37.6694,44800.0
2011-02-03 13:50:00,53.33,53.38,53.3,53.3,13700.0,37.6624,37.6977,37.6412,37.6412,13700.0
2011-02-03 13:55:00,53.31,53.36,53.3,53.36,12400.0,37.6482,37.6835,37.6412,37.6835,12400.0
2011-02-03 14:00:00,53.35,53.4,53.34,53.35,24900.0,37.6765,37.7118,37.6694,37.6765,24900.0
2011-02-03 14:05:00,53.36,53.37,53.3,53.32,28600.0,37.6835,37.6906,37.6412,37.6553,28600.0
2011-02-03 14:10:00,53.32,53.36,53.3,53.32,11800.0,37.6553,37.6835,37.6412,37.6553,11800.0
2011-02-03 14:15:00,53.31,53.36,53.31,53.36,16700.0,37.6482,37.6835,37.6482,37.6835,16700.0
2011-02-03 14:20:00,53.36,53.38,53.34,53.34,13200.0,37.6835,37.6977,37.6694,37.6694,13200.0
2011-02-03 14:25:00,53.33,53.34,53.28,53.3,41600.0,37.6624,37.6694,37.627,37.6412,41600.0
2011-02-03 14:30:00,53.3,53.33,53.28,53.29,45100.0,37.6412,37.6624,37.627,37.6341,45100.0
2011-02-03 14:35:00,53.3,53.31,53.29,53.3,38400.0,37.6412,37.6482,37.6341,37.6412,38400.0
2011-02-03 14:40:00,53.31,53.34,53.3,53.34,21200.0,37.6482,37.6694,37.6412,37.6694,21200.0
2011-02-03 14:45:00,53.34,53.35,53.32,53.35,27100.0,37.6694,37.6765,37.6553,37.6765,27100.0
2011-02-03 14:50:00,53.35,53.4,53.35,53.39,21300.0,37.6765,37.7118,37.6765,37.7047,21300.0
2011-02-03 14:55:00,53.4,53.44,53.35,53.36,74700.0,37.7118,37.74,37.6765,37.6835,74700.0
2011-02-03 15:00:00,53.37,53.46,53.35,53.46,57300.0,37.6906,37.7542,37.6765,37.7542,57300.0
2011-02-03 15:05:00,53.46,53.47,53.37,53.4,71200.0,37.7542,37.7612,37.6906,37.7118,71200.0
2011-02-03 15:10:00,53.4,53.45,53.39,53.4,40200.0,37.7118,37.7471,37.7047,37.7118,40200.0
2011-02-03 15:15:00,53.41,53.46,53.37,53.46,88200.0,37.7188,37.7542,37.6906,37.7542,88200.0
2011-02-03 15:20:00,53.46,53.48,53.39,53.4,64400.0,37.7542,37.7683,37.7047,37.7118,64400.0
2011-02-03 15:25:00,53.39,53.46,53.39,53.45,54700.0,37.7047,37.7542,37.7047,37.7471,54700.0
2011-02-03 15:30:00,53.45,53.48,53.42,53.46,36300.0,37.7471,37.7683,37.7259,37.7542,36300.0
2011-02-03 15:35:00,53.46,53.47,53.42,53.46,62400.0,37.7542,37.7612,37.7259,37.7542,62400.0
2011-02-03 15:40:00,53.44,53.46,53.39,53.41,46700.0,37.74,37.7542,37.7047,37.7188,46700.0
2011-02-03 15:45:00,53.41,53.43,53.37,53.4,92300.0,37.7188,37.733,37.6906,37.7118,92300.0
2011-02-03 15:50:00,53.39,53.44,53.38,53.42,130100.0,37.7047,37.74,37.6977,37.7259,130100.0
2011-02-03 15:55:00,53.42,53.45,53.33,53.33,160300.0,37.7259,37.7471,37.6624,37.6624,160300.0
2011-02-04 09:30:00,53.51,53.57,53.35,53.57,56700.0,37.7895,37.8318,37.6765,37.8318,56700.0
2011-02-04 09:35:00,53.54,53.66,53.44,53.52,21700.0,37.8107,37.8954,37.74,37.7965,21700.0
2011-02-04 09:40:00,53.53,53.68,53.5,53.63,31500.0,37.8036,37.9095,37.7824,37.8742,31500.0
2011-02-04 09:45:00,53.67,53.7,53.44,53.57,35800.0,37.9025,37.9237,37.74,37.8318,35800.0
2011-02-04 09:50:00,53.58,53.67,53.56,53.61,14900.0,37.8389,37.9025,37.8248,37.8601,14900.0
2011-02-04 09:55:00,53.61,53.68,53.61,53.66,5000.0,37.8601,37.9095,37.8601,37.8954,5000.0
2011-02-04 10:00:00,53.65,53.85,53.63,53.83,37100.0,37.8883,38.0296,37.8742,38.0155,37100.0
2011-02-04 10:05:00,53.83,53.98,53.82,53.93,71500.0,38.0155,38.1214,38.0084,38.0861,71500.0
2011-02-04 10:10:00,53.91,53.92,53.89,53.9,15500.0,38.072,38.079,38.0578,38.0649,15500.0
2011-02-04 10:15:00,53.9,53.91,53.84,53.87,51200.0,38.0649,38.072,38.0225,38.0437,51200.0
2011-02-04 10:20:00,53.86,53.93,53.86,53.91,20800.0,38.0366,38.0861,38.0366,38.072,20800.0
2011-02-04 10:25:00,53.91,54.0,53.84,53.95,67900.0,38.072,38.1355,38.0225,38.1002,67900.0
2011-02-04 10:30:00,53.94,54.07,53.94,54.07,20900.0,38.0931,38.185,38.0931,38.185,20900.0
2011-02-04 10:35:00,54.06,54.08,53.96,53.97,36600.0,38.1779,38.192,38.1073,38.1143,36600.0
2011-02-04 10:40:00,53.98,54.0,53.94,54.0,78500.0,38.1214,38.1355,38.0931,38.1355,78500.0
2011-02-04 10:45:00,53.99,54.03,53.92,54.02,27000.0,38.1285,38.1567,38.079,38.1496,27000.0
2011-02-04 10:50:00,54.02,54.03,53.77,53.8,44500.0,38.1496,38.1567,37.9731,37.9943,44500.0
2011-02-04 10:55:00,53.81,53.87,53.79,53.8,46400.0,38.0013,38.0437,37.9872,37.9943,46400.0
2011-02-04 11:00:00,53.79,53.79,53.65,53.68,73100.0,37.9872,37.9872,37.8883,37.9095,73100.0
2011-02-04 11:05:00,53.68,53.85,53.68,53.85,142800.0,37.9095,38.0296,37.9095,38.0296,142800.0
2011-02-04 11:10:00,53.85,53.85,53.72,53.75,24000.0,38.0296,38.0296,37.9378,37.959,24000.0
2011-02-04 11:15:00,53.76,53.78,53.7,53.75,22900.0,37.966,37.9801,37.9237,37.959,22900.0
2011-02-04 11:20:00,53.75,53.78,53.69,53.71,22100.0,37.959,37.9801,37.9166,37.9307,22100.0
2011-02-04 11:25:00,53.7,53.75,53.67,53.72,11400.0,37.9237,37.959,37.9025,37.9378,11400.0
2011-02-04 11:30:00,53.72,53.78,53.69,53.77,33100.0,37.9378,37.9801,37.9166,37.9731,33100.0
2011-02-04 11:35:00,53.77,53.8,53.76,53.76,24300.0,37.9731,37.9943,37.966,37.966,24300.0
2011-02-04 11:40:00,53.75,53.77,53.73,53.76,11500.0,37.959,37.9731,37.9448,37.966,11500.0
2011-02-04 11:45:00,53.76,53.76,53.69,53.76,10000.0,37.966,37.966,37.9166,37.966,10000.0
2011-02-04 11:50:00,53.76,53.77,53.72,53.74,11100.0,37.966,37.9731,37.9378,37.9519,11100.0
2011-02-04 11:55:00,53.74,53.75,53.69,53.71,9700.0,37.9519,37.959,37.9166,37.9307,9700.0
2011-02-04 12:00:00,53.7,53.75,53.7,53.74,17700.0,37.9237,37.959,37.9237,37.9519,17700.0
2011-02-04 12:05:00,53.73,53.74,53.7,53.71,6300.0,37.9448,37.9519,37.9237,37.9307,6300.0
2011-02-04 12:10:00,53.7,53.74,53.69,53.73,22800.0,37.9237,37.9519,37.9166,37.9448,22800.0
2011-02-04 12:15:00,53.74,53.77,53.73,53.75,9200.0,37.9519,37.9731,37.9448,37.959,9200.0
2011-02-04 12:20:00,53.75,53.77,53.69,53.76,19200.0,37.959,37.9731,37.9166,37.966,19200.0
2011-02-04 12:25:00,53.75,53.76,53.71,53.73,12400.0,37.959,37.966,37.9307,37.9448,12400.0
2011-02-04 12:30:00,53.73,53.77,53.72,53.76,4900.0,37.9448,37.9731,37.9378,37.966,4900.0
2011-02-04 12:35:00,53.77,53.79,53.76,53.79,13700.0,37.9731,37.9872,37.966,37.9872,13700.0
2011-02-04 12:40:00,53.79,53.79,53.75,53.77,9500.0,37.9872,37.9872,37.959,37.9731,9500.0
2011-02-04 12:45:00,53.77,53.8,53.76,53.79,7000.0,37.9731,37.9943,37.966,37.9872,7000.0
2011-02-04 12:50:00,53.78,53.82,53.78,53.81,17800.0,37.9801,38.0084,37.9801,38.0013,17800.0
2011-02-04 12:55:00,53.81,53.84,53.77,53.82,54400.0,38.0013,38.0225,37.9731,38.0084,54400.0
2011-02-04 13:00:00,53.83,53.83,53.8,53.83,11900.0,38.0155,38.0155,37.9943,38.0155,11900.0
2011-02-04 13:05:00,53.83,53.83,53.74,53.76,44200.0,38.0155,38.0155,37.9519,37.966,44200.0
2011-02-04 13:10:00,53.76,53.83,53.72,53.83,25100.0,37.966,38.0155,37.9378,38.0155,25100.0
2011-02-04 13:15:00,53.84,53.87,53.83,53.87,28600.0,38.0225,38.0437,38.0155,38.0437,28600.0
2011-02-04 13:20:00,53.86,53.98,53.86,53.96,32300.0,38.0366,38.1214,38.0366,38.1073,32300.0
2011-02-04 13:25:00,53.95,53.99,53.94,53.99,20400.0,38.1002,38.1285,38.0931,38.1285,20400.0
2011-02-04 13:30:00,53.99,54.01,53.98,54.01,49500.0,38.1285,38.1426,38.1214,38.1426,49500.0
2011-02-04 13:35:00,54.01,54.02,53.96,53.97,20500.0,38.1426,38.1496,38.1073,38.1143,20500.0
2011-02-04 13:40:00,53.97,53.97,53.94,53.95,20800.0,38.1143,38.1143,38.0931,38.1002,20800.0
2011-02-04 13:45:00,53.94,53.99,53.94,53.98,12400.0,38.0931,38.1285,38.0931,38.1214,12400.0
2011-02-04 13:50:00,53.99,54.02,53.98,53.98,23300.0,38.1285,38.1496,38.1214,38.1214,23300.0
2011-02-04 13:55:00,53.98,54.02,53.98,54.02,13800.0,38.1214,38.1496,38.1214,38.1496,13800.0
2011-02-04 14:00:00,54.02,54.04,54.01,54.01,10800.0,38.1496,38.1638,38.1426,38.1426,10800.0
2011-02-04 14:05:00,54.0,54.04,53.97,53.97,26800.0,38.1355,38.1638,38.1143,38.1143,26800.0
2011-02-04 14:10:00,53.97,54.04,53.97,54.03,27700.0,38.1143,38.1638,38.1143,38.1567,27700.0
2011-02-04 14:15:00,54.04,54.06,53.99,54.01,61400.0,38.1638,38.1779,38.1285,38.1426,61400.0
2011-02-04 14:20:00,54.0,54.01,53.96,53.99,28600.0,38.1355,38.1426,38.1073,38.1285,28600.0
2011-02-04 14:25:00,54.0,54.05,53.97,53.99,50200.0,38.1355,38.1708,38.1143,38.1285,50200.0
2011-02-04 14:30:00,53.99,54.02,53.99,54.02,8500.0,38.1285,38.1496,38.1285,38.1496,8500.0
2011-02-04 14:35:00,54.02,54.02,53.92,53.93,19600.0,38.1496,38.1496,38.079,38.0861,19600.0
2011-02-04 14:40:00,53.93,53.98,53.91,53.91,14300.0,38.0861,38.1214,38.072,38.072,14300.0
2011-02-04 14:45:00,53.91,54.01,53.91,54.01,15400.0,38.072,38.1426,38.072,38.1426,15400.0
2011-02-04 14:50:00,54.01,54.09,54.01,54.08,27200.0,38.1426,38.1991,38.1426,38.192,27200.0
2011-02-04 14:55:00,54.08,54.13,54.06,54.12,25400.0,38.192,38.2273,38.1779,38.2203,25400.0
2011-02-04 15:00:00,54.12,54.18,54.1,54.12,47000.0,38.2203,38.2626,38.2061,38.2203,47000.0
2011-02-04 15:05:00,54.12,54.13,54.03,54.13,38900.0,38.2203,38.2273,38.1567,38.2273,38900.0
2011-02-04 15:10:00,54.13,54.13,54.09,54.1,11900.0,38.2273,38.2273,38.1991,38.2061,11900.0
2011-02-04 15:15:00,54.1,54.15,54.09,54.14,20600.0,38.2061,38.2414,38.1991,38.2344,20600.0
2011-02-04 15:20:00,54.14,54.19,54.14,54.18,28000.0,38.2344,38.2697,38.2344,38.2626,28000.0
2011-02-04 15:25:00,54.18,54.21,54.17,54.18,67000.0,38.2626,38.2838,38.2556,38.2626,67000.0
2011-02-04 15:30:00,54.18,54.25,54.17,54.25,55900.0,38.2626,38.3121,38.2556,38.3121,55900.0
2011-02-04 15:35:00,54.23,54.25,54.19,54.19,50400.0,38.2979,38.3121,38.2697,38.2697,50400.0
2011-02-04 15:40:00,54.19,54.24,54.18,54.23,45400.0,38.2697,38.305,38.2626,38.2979,45400.0
2011-02-04 15:45:00,54.24,54.33,54.24,54.3,115800.0,38.305,38.3686,38.305,38.3474,115800.0
2011-02-04 15:50:00,54.31,54.31,54.18,54.19,86100.0,38.3544,38.3544,38.2626,38.2697,86100.0
2011-02-04 15:55:00,54.2,54.24,54.18,54.23,90100.0,38.2768,38.305,38.2626,38.2979,90100.0
2011-02-07 09:30:00,54.55,54.84,54.41,54.67,139700.0,38.5239,38.7287,38.4251,38.6087,139700.0
2011-02-07 09:35:00,54.68,54.75,54.58,54.62,23100.0,38.6157,38.6652,38.5451,38.5734,23100.0
2011-02-07 09:40:00,54.63,54.82,54.62,54.81,35100.0,38.5804,38.7146,38.5734,38.7075,35100.0
2011-02-07 09:45:00,54.82,54.92,54.78,54.8,102400.0,38.7146,38.7852,38.6864,38.7005,102400.0
2011-02-07 09:50:00,54.8,54.85,54.75,54.77,43300.0,38.7005,38.7358,38.6652,38.6793,43300.0
2011-02-07 09:55:00,54.77,54.84,54.72,54.82,14100.0,38.6793,38.7287,38.644,38.7146,14100.0
2011-02-07 10:00:00,54.82,54.95,54.82,54.94,40600.0,38.7146,38.8064,38.7146,38.7994,40600.0
2011-02-07 10:05:00,54.94,54.94,54.86,54.91,25500.0,38.7994,38.7994,38.7429,38.7782,25500.0
2011-02-07 10:10:00,54.91,54.97,54.87,54.9,74800.0,38.7782,38.8205,38.7499,38.7711,74800.0
2011-02-07 10:15:00,54.91,55.0,54.87,54.98,75700.0,38.7782,38.8417,38.7499,38.8276,75700.0
2011-02-07 10:20:00,54.98,55.1,54.98,55.04,51500.0,38.8276,38.9123,38.8276,38.87,51500.0
2011-02-07 10:25:00,55.04,55.09,54.94,54.94,25100.0,38.87,38.9053,38.7994,38.7994,25100.0
2011-02-07 10:30:00,54.94,55.0,54.9,54.99,70200.0,38.7994,38.8417,38.7711,38.8347,70200.0
2011-02-07 10:35:00,55.0,55.03,54.95,55.02,22100.0,38.8417,38.8629,38.8064,38.8559,22100.0
2011-02-07 10:40:00,55.02,55.08,55.02,55.08,24600.0,38.8559,38.8982,38.8559,38.8982,24600.0
2011-02-07 10:45:00,55.07,55.09,55.06,55.08,26700.0,38.8912,38.9053,38.8841,38.8982,26700.0
2011-02-07 10:50:00,55.07,55.11,55.02,55.02,50700.0,38.8912,38.9194,38.8559,38.8559,50700.0
2011-02-07 10:55:00,55.01,55.15,55.01,55.14,24200.0,38.8488,38.9477,38.8488,38.9406,24200.0
2011-02-07 11:00:00,55.12,55.19,55.1,55.17,35500.0,38.9265,38.9759,38.9123,38.9618,35500.0
2011-02-07 11:05:00,55.16,55.24,55.16,55.24,40000.0,38.9547,39.0112,38.9547,39.0112,40000.0
2011-02-07 11:10:00,55.23,55.24,55.2,55.21,28200.0,39.0042,39.0112,38.983,38.99,28200.0
2011-02-07 11:15:00,55.2,55.24,55.16,55.17,50800.0,38.983,39.0112,38.9547,38.9618,50800.0
2011-02-07 11:20:00,55.16,55.17,55.08,55.13,34700.0,38.9547,38.9618,38.8982,38.9335,34700.0
2011-02-07 11:25:00,55.14,55.28,55.12,55.26,105400.0,38.9406,39.0395,38.9265,39.0253,105400.0
2011-02-07 11:30:00,55.27,55.48,55.26,55.47,128700.0,39.0324,39.1807,39.0253,39.1736,128700.0
2011-02-07 11:35:00,55.48,55.52,55.37,55.37,75900.0,39.1807,39.209,39.103,39.103,75900.0
2011-02-07 11:40:00,55.38,55.39,55.32,55.32,21900.0,39.1101,39.1172,39.0677,39.0677,21900.0
2011-02-07 11:45:00,55.31,55.32,55.27,55.29,18400.0,39.0607,39.0677,39.0324,39.0465,18400.0
2011-02-07 11:50:00,55.28,55.28,55.21,55.26,21200.0,39.0395,39.0395,38.99,39.0253,21200.0
2011-02-07 11:55:00,55.26,55.3,55.25,55.26,20400.0,39.0253,39.0536,39.0183,39.0253,20400.0
2011-02-07 12:00:00,55.25,55.28,55.25,55.25,28000.0,39.0183,39.0395,39.0183,39.0183,28000.0
2011-02-07 12:05:00,55.25,55.29,55.23,55.28,25000.0,39.0183,39.0465,39.0042,39.0395,25000.0
2011-02-07 12:10:00,55.29,55.29,55.24,55.26,13600.0,39.0465,39.0465,39.0112,39.0253,13600.0
2011-02-07 12:15:00,55.26,55.37,55.26,55.37,26200.0,39.0253,39.103,39.0253,39.103,26200.0
2011-02-07 12:20:00,55.36,55.36,55.3,55.31,75300.0,39.096,39.096,39.0536,39.0607,75300.0
2011-02-07 12:25:00,55.31,55.32,55.26,55.27,7100.0,39.0607,39.0677,39.0253,39.0324,7100.0
2011-02-07 12:30:00,55.27,55.31,55.26,55.29,10100.0,39.0324,39.0607,39.0253,39.0465,10100.0
2011-02-07 12:35:00,55.3,55.3,55.26,55.26,7000.0,39.0536,39.0536,39.0253,39.0253,7000.0
2011-02-07 12:40:00,55.27,55.28,55.24,55.26,11200.0,39.0324,39.0395,39.0112,39.0253,11200.0
2011-02-07 12:45:00,55.26,55.3,55.26,55.29,24200.0,39.0253,39.0536,39.0253,39.0465,24200.0
2011-02-07 12:50:00,55.28,55.3,55.26,55.27,12800.0,39.0395,39.0536,39.0253,39.0324,12800.0
2011-02-07 12:55:00,55.28,55.28,55.24,55.24,10200.0,39.0395,39.0395,39.0112,39.0112,10200.0
2011-02-07 13:00:00,55.25,55.31,55.24,55.29,17500.0,39.0183,39.0607,39.0112,39.0465,17500.0
2011-02-07 13:05:00,55.3,55.33,55.28,55.33,25900.0,39.0536,39.0748,39.0395,39.0748,25900.0
2011-02-07 13:10:00,55.34,55.51,55.34,55.5,109700.0,39.0818,39.2019,39.0818,39.1948,109700.0
2011-02-07 13:15:00,55.5,55.54,55.45,55.45,79500.0,39.1948,39.2231,39.1595,39.1595,79500.0
2011-02-07 13:20:00,55.44,55.52,55.4,55.5,136500.0,39.1525,39.209,39.1242,39.1948,136500.0
2011-02-07 13:25:00,55.5,55.51,55.4,55.41,28300.0,39.1948,39.2019,39.1242,39.1313,28300.0
2011-02-07 13:30:00,55.41,55.43,55.3,55.32,19800.0,39.1313,39.1454,39.0536,39.0677,19800.0
2011-02-07 13:35:00,55.32,55.33,55.27,55.31,16800.0,39.0677,39.0748,39.0324,39.0607,16800.0
2011-02-07 13:40:00,55.32,55.41,55.32,55.41,29100.0,39.0677,39.1313,39.0677,39.1313,29100.0
2011-02-07 13:45:00,55.42,55.43,55.37,55.41,27600.0,39.1383,39.1454,39.103,39.1313,27600.0
2011-02-07 13:50:00,55.4,55.49,55.39,55.49,53200.0,39.1242,39.1878,39.1172,39.1878,53200.0
2011-02-07 13:55:00,55.48,55.55,55.48,55.51,54400.0,39.1807,39.2301,39.1807,39.2019,54400.0
2011-02-07 14:00:00,55.5,55.5,55.41,55.42,24400.0,39.1948,39.1948,39.1313,39.1383,24400.0
2011-02-07 14:05:00,55.42,55.43,55.37,55.39,19900.0,39.1383,39.1454,39.103,39.1172,19900.0
2011-02-07 14:10:00,55.39,55.41,55.35,55.38,25200.0,39.1172,39.1313,39.0889,39.1101,25200.0
2011-02-07 14:15:00,55.37,55.44,55.37,55.39,31200.0,39.103,39.1525,39.103,39.1172,31200.0
2011-02-07 14:20:00,55.38,55.4,55.37,55.39,22500.0,39.1101,39.1242,39.103,39.1172,22500.0
2011-02-07 14:25:00,55.39,55.39,55.34,55.34,20800.0,39.1172,39.1172,39.0818,39.0818,20800.0
2011-02-07 14:30:00,55.34,55.35,55.31,55.32,22100.0,39.0818,39.0889,39.0607,39.0677,22100.0
2011-02-07 14:35:00,55.32,55.33,55.29,55.3,20000.0,39.0677,39.0748,39.0465,39.0536,20000.0
2011-02-07 14:40:00,55.31,55.37,55.3,55.37,42000.0,39.0607,39.103,39.0536,39.103,42000.0
2011-02-07 14:45:00,55.37,55.43,55.35,55.4,98900.0,39.103,39.1454,39.0889,39.1242,98900.0
2011-02-07 14:50:00,55.4,55.41,55.32,55.33,33100.0,39.1242,39.1313,39.0677,39.0748,33100.0
2011-02-07 14:55:00,55.33,55.35,55.27,55.35,34400.0,39.0748,39.0889,39.0324,39.0889,34400.0
2011-02-07 15:00:00,55.35,55.45,55.31,55.45,118500.0,39.0889,39.1595,39.0607,39.1595,118500.0
2011-02-07 15:05:00,55.44,55.46,55.37,55.42,92000.0,39.1525,39.1666,39.103,39.1383,92000.0
2011-02-07 15:10:00,55.43,55.43,55.3,55.3,52600.0,39.1454,39.1454,39.0536,39.0536,52600.0
2011-02-07 15:15:00,55.31,55.41,55.26,55.26,56000.0,39.0607,39.1313,39.0253,39.0253,56000.0
2011-02-07 15:20:00,55.26,55.37,55.25,55.3,71200.0,39.0253,39.103,39.0183,39.0536,71200.0
2011-02-07 15:25:00,55.29,55.35,55.27,55.31,38000.0,39.0465,39.0889,39.0324,39.0607,38000.0
2011-02-07 15:30:00,55.3,55.32,55.27,55.27,35200.0,39.0536,39.0677,39.0324,39.0324,35200.0
2011-02-07 15:35:00,55.27,55.3,55.23,55.24,40200.0,39.0324,39.0536,39.0042,39.0112,40200.0
2011-02-07 15:40:00,55.25,55.29,55.22,55.22,59200.0,39.0183,39.0465,38.9971,38.9971,59200.0
2011-02-07 15:45:00,55.23,55.3,55.23,55.29,85100.0,39.0042,39.0536,39.0042,39.0465,85100.0
2011-02-07 15:50:00,55.3,55.3,55.21,55.21,127800.0,39.0536,39.0536,38.99,38.99,127800.0
2011-02-07 15:55:00,55.21,55.26,55.18,55.21,156800.0,38.99,39.0253,38.9688,38.99,156800.0
2011-02-08 09:30:00,55.13,55.31,55.06,55.19,55900.0,38.9335,39.0607,38.8841,38.9759,55900.0
2011-02-08 09:35:00,55.17,55.21,55.02,55.03,56900.0,38.9618,38.99,38.8559,38.8629,56900.0
2011-02-08 09:40:00,55.03,55.06,54.84,54.85,79300.0,38.8629,38.8841,38.7287,38.7358,79300.0
2011-02-08 09:45:00,54.86,55.05,54.86,55.03,56500.0,38.7429,38.877,38.7429,38.8629,56500.0
2011-02-08 09:50:00,55.03,55.21,55.03,55.19,32600.0,38.8629,38.99,38.8629,38.9759,32600.0
2011-02-08 09:55:00,55.2,55.38,55.16,55.35,72300.0,38.983,39.1101,38.9547,39.0889,72300.0
2011-02-08 10:00:00,55.34,55.37,55.26,55.31,41500.0,39.0818,39.103,39.0253,39.0607,41500.0
2011-02-08 10:05:00,55.32,55.39,55.27,55.35,51800.0,39.0677,39.1172,39.0324,39.0889,51800.0
2011-02-08 10:10:00,55.35,55.45,55.34,55.45,31400.0,39.0889,39.1595,39.0818,39.1595,31400.0
2011-02-08 10:15:00,55.45,55.52,55.41,55.46,49500.0,39.1595,39.209,39.1313,39.1666,49500.0
2011-02-08 10:20:00,55.46,55.47,55.4,55.43,24400.0,39.1666,39.1736,39.1242,39.1454,24400.0
2011-02-08 10:25:00,55.44,55.46,55.38,55.43,46100.0,39.1525,39.1666,39.1101,39.1454,46100.0
2011-02-08 10:30:00,55.43,55.45,55.36,55.44,25900.0,39.1454,39.1595,39.096,39.1525,25900.0
2011-02-08 10:35:00,55.44,55.46,55.31,55.31,19600.0,39.1525,39.1666,39.0607,39.0607,19600.0
2011-02-08 10:40:00,55.31,55.35,55.29,55.33,21300.0,39.0607,39.0889,39.0465,39.0748,21300.0
2011-02-08 10:45:00,55.33,55.37,55.3,55.32,18900.0,39.0748,39.103,39.0536,39.0677,18900.0
2011-02-08 10:50:00,55.31,55.33,55.25,55.26,24100.0,39.0607,39.0748,39.0183,39.0253,24100.0
2011-02-08 10:55:00,55.27,55.29,55.22,55.24,18700.0,39.0324,39.0465,38.9971,39.0112,18700.0
2011-02-08 11:00:00,55.24,55.28,55.15,55.2,15200.0,39.0112,39.0395,38.9477,38.983,15200.0
2011-02-08 11:05:00,55.19,55.23,55.12,55.23,28400.0,38.9759,39.0042,38.9265,39.0042,28400.0
2011-02-08 11:10:00,55.23,55.29,55.21,55.28,16200.0,39.0042,39.0465,38.99,39.0395,16200.0
2011-02-08 11:15:00,55.27,55.28,55.23,55.25,12800.0,39.0324,39.0395,39.0042,39.0183,12800.0
2011-02-08 11:20:00,55.24,55.26,55.2,55.23,18700.0,39.0112,39.0253,38.983,39.0042,18700.0
2011-02-08 11:25:00,55.24,55.27,55.21,55.26,18500.0,39.0112,39.0324,38.99,39.0253,18500.0
2011-02-08 11:30:00,55.27,55.29,55.26,55.28,26300.0,39.0324,39.0465,39.0253,39.0395,26300.0
2011-02-08 11:35:00,55.28,55.32,55.27,55.28,15400.0,39.0395,39.0677,39.0324,39.0395,15400.0
2011-02-08 11:40:00,55.28,55.32,55.28,55.32,15500.0,39.0395,39.0677,39.0395,39.0677,15500.0
2011-02-08 11:45:00,55.32,55.4,55.29,55.4,12500.0,39.0677,39.1242,39.0465,39.1242,12500.0
2011-02-08 11:50:00,55.41,55.45,55.37,55.45,15700.0,39.1313,39.1595,39.103,39.1595,15700.0
2011-02-08 11:55:00,55.44,55.48,55.4,55.48,20200.0,39.1525,39.1807,39.1242,39.1807,20200.0
2011-02-08 12:00:00,55.47,55.47,55.43,55.44,15200.0,39.1736,39.1736,39.1454,39.1525,15200.0
2011-02-08 12:05:00,55.43,55.46,55.41,55.45,20500.0,39.1454,39.1666,39.1313,39.1595,20500.0
2011-02-08 12:10:00,55.45,55.45,55.42,55.43,14800.0,39.1595,39.1595,39.1383,39.1454,14800.0
2011-02-08 12:15:00,55.43,55.5,55.42,55.47,21200.0,39.1454,39.1948,39.1383,39.1736,21200.0
2011-02-08 12:20:00,55.48,55.48,55.42,55.43,14500.0,39.1807,39.1807,39.1383,39.1454,14500.0
2011-02-08 12:25:00,55.44,55.46,55.41,55.46,16700.0,39.1525,39.1666,39.1313,39.1666,16700.0
2011-02-08 12:30:00,55.46,55.49,55.42,55.42,15200.0,39.1666,39.1878,39.1383,39.1383,15200.0
2011-02-08 12:35:00,55.42,55.44,55.39,55.4,14700.0,39.1383,39.1525,39.1172,39.1242,14700.0
2011-02-08 12:40:00,55.39,55.4,55.33,55.35,10400.0,39.1172,39.1242,39.0748,39.0889,10400.0
2011-02-08 12:45:00,55.35,55.38,55.34,55.38,11500.0,39.0889,39.1101,39.0818,39.1101,11500.0
2011-02-08 12:50:00,55.37,55.39,55.37,55.37,3500.0,39.103,39.1172,39.103,39.103,3500.0
2011-02-08 12:55:00,55.37,55.38,55.29,55.29,51700.0,39.103,39.1101,39.0465,39.0465,51700.0
2011-02-08 13:00:00,55.3,55.32,55.27,55.3,16200.0,39.0536,39.0677,39.0324,39.0536,16200.0
2011-02-08 13:05:00,55.31,55.33,55.3,55.3,4100.0,39.0607,39.0748,39.0536,39.0536,4100.0
2011-02-08 13:10:00,55.31,55.34,55.3,55.3,10400.0,39.0607,39.0818,39.0536,39.0536,10400.0
2011-02-08 13:15:00,55.3,55.33,55.29,55.32,14100.0,39.0536,39.0748,39.0465,39.0677,14100.0
2011-02-08 13:20:00,55.33,55.34,55.29,55.31,22300.0,39.0748,39.0818,39.0465,39.0607,22300.0
2011-02-08 13:25:00,55.32,55.32,55.25,55.28,14100.0,39.0677,39.0677,39.0183,39.0395,14100.0
2011-02-08 13:30:00,55.28,55.29,55.25,55.27,13300.0,39.0395,39.0465,39.0183,39.0324,13300.0
2011-02-08 13:35:00,55.27,55.27,55.21,55.24,12500.0,39.0324,39.0324,38.99,39.0112,12500.0
2011-02-08 13:40:00,55.25,55.28,55.24,55.27,11700.0,39.0183,39.0395,39.0112,39.0324,11700.0
2011-02-08 13:45:00,55.27,55.28,55.22,55.26,30100.0,39.0324,39.0395,38.9971,39.0253,30100.0
2011-02-08 13:50:00,55.26,55.28,55.25,55.26,7700.0,39.0253,39.0395,39.0183,39.0253,7700.0
2011-02-08 13:55:00,55.26,55.27,55.24,55.26,7600.0,39.0253,39.0324,39.0112,39.0253,7600.0
2011-02-08 14:00:00,55.25,55.27,55.25,55.26,9400.0,39.0183,39.0324,39.0183,39.0253,9400.0
2011-02-08 14:05:00,55.27,55.32,55.27,55.3,20200.0,39.0324,39.0677,39.0324,39.0536,20200.0
2011-02-08 14:10:00,55.3,55.33,55.29,55.33,8000.0,39.0536,39.0748,39.0465,39.0748,8000.0
2011-02-08 14:15:00,55.33,55.34,55.32,55.34,8400.0,39.0748,39.0818,39.0677,39.0818,8400.0
2011-02-08 14:20:00,55.34,55.34,55.32,55.34,10700.0,39.0818,39.0818,39.0677,39.0818,10700.0
2011-02-08 14:25:00,55.34,55.36,55.33,55.36,13700.0,39.0818,39.096,39.0748,39.096,13700.0
2011-02-08 14:30:00,55.36,55.39,55.35,55.36,21200.0,39.096,39.1172,39.0889,39.096,21200.0
2011-02-08 14:35:00,55.36,55.43,55.35,55.43,24400.0,39.096,39.1454,39.0889,39.1454,24400.0
2011-02-08 14:40:00,55.43,55.44,55.4,55.42,30800.0,39.1454,39.1525,39.1242,39.1383,30800.0
2011-02-08 14:45:00,55.43,55.45,55.39,55.44,35100.0,39.1454,39.1595,39.1172,39.1525,35100.0
2011-02-08 14:50:00,55.43,55.44,55.35,55.35,31300.0,39.1454,39.1525,39.0889,39.0889,31300.0
2011-02-08 14:55:00,55.35,55.35,55.3,55.31,16500.0,39.0889,39.0889,39.0536,39.0607,16500.0
2011-02-08 15:00:00,55.31,55.31,55.27,55.3,19500.0,39.0607,39.0607,39.0324,39.0536,19500.0
2011-02-08 15:05:00,55.32,55.37,55.28,55.37,29000.0,39.0677,39.103,39.0395,39.103,29000.0
2011-02-08 15:10:00,55.37,55.42,55.37,55.39,23600.0,39.103,39.1383,39.103,39.1172,23600.0
2011-02-08 15:15:00,55.39,55.41,55.35,55.37,13000.0,39.1172,39.1313,39.0889,39.103,13000.0
2011-02-08 15:20:00,55.37,55.38,55.26,55.28,42800.0,39.103,39.1101,39.0253,39.0395,42800.0
2011-02-08 15:25:00,55.28,55.3,55.23,55.27,33700.0,39.0395,39.0536,39.0042,39.0324,33700.0
2011-02-08 15:30:00,55.27,55.34,55.26,55.33,39300.0,39.0324,39.0818,39.0253,39.0748,39300.0
2011-02-08 15:35:00,55.33,55.34,55.25,55.3,35200.0,39.0748,39.0818,39.0183,39.0536,35200.0
2011-02-08 15:40:00,55.3,55.33,55.27,55.28,26300.0,39.0536,39.0748,39.0324,39.0395,26300.0
2011-02-08 15:45:00,55.28,55.3,55.26,55.29,50600.0,39.0395,39.0536,39.0253,39.0465,50600.0
2011-02-08 15:50:00,55.29,55.35,55.28,55.3,108600.0,39.0465,39.0889,39.0395,39.0536,108600.0
2011-02-08 15:55:00,55.29,55.3,55.24,55.27,115800.0,39.0465,39.0536,39.0112,39.0324,115800.0
2011-02-09 09:30:00,55.0,55.02,54.78,54.89,52700.0,38.8417,38.8559,38.6864,38.764,52700.0
2011-02-09 09:35:00,54.88,54.89,54.65,54.67,39200.0,38.757,38.764,38.5946,38.6087,39200.0
2011-02-09 09:40:00,54.68,54.82,54.58,54.82,28800.0,38.6157,38.7146,38.5451,38.7146,28800.0
2011-02-09 09:45:00,54.82,54.84,54.75,54.76,19000.0,38.7146,38.7287,38.6652,38.6722,19000.0
2011-02-09 09:50:00,54.79,54.91,54.78,54.9,19700.0,38.6934,38.7782,38.6864,38.7711,19700.0
2011-02-09 09:55:00,54.92,54.92,54.83,54.85,21700.0,38.7852,38.7852,38.7217,38.7358,21700.0
2011-02-09 10:00:00,54.85,54.89,54.83,54.88,18500.0,38.7358,38.764,38.7217,38.757,18500.0
2011-02-09 10:05:00,54.88,54.98,54.86,54.91,10800.0,38.757,38.8276,38.7429,38.7782,10800.0
2011-02-09 10:10:00,54.92,54.92,54.78,54.79,17800.0,38.7852,38.7852,38.6864,38.6934,17800.0
2011-02-09 10:15:00,54.79,54.86,54.79,54.85,19200.0,38.6934,38.7429,38.6934,38.7358,19200.0
2011-02-09 10:20:00,54.84,54.96,54.84,54.9,26100.0,38.7287,38.8135,38.7287,38.7711,26100.0
2011-02-09 10:25:00,54.91,54.92,54.81,54.85,19900.0,38.7782,38.7852,38.7075,38.7358,19900.0
2011-02-09 10:30:00,54.84,54.85,54.79,54.82,8700.0,38.7287,38.7358,38.6934,38.7146,8700.0
2011-02-09 10:35:00,54.83,54.87,54.78,54.86,16000.0,38.7217,38.7499,38.6864,38.7429,16000.0
2011-02-09 10:40:00,54.87,55.02,54.86,55.0,33200.0,38.7499,38.8559,38.7429,38.8417,33200.0
2011-02-09 10:45:00,54.99,55.03,54.92,54.92,28300.0,38.8347,38.8629,38.7852,38.7852,28300.0
2011-02-09 10:50:00,54.93,54.93,54.83,54.91,30700.0,38.7923,38.7923,38.7217,38.7782,30700.0
2011-02-09 10:55:00,54.91,54.91,54.82,54.84,14100.0,38.7782,38.7782,38.7146,38.7287,14100.0
2011-02-09 11:00:00,54.84,54.94,54.83,54.92,15000.0,38.7287,38.7994,38.7217,38.7852,15000.0
2011-02-09 11:05:00,54.91,54.99,54.91,54.97,15000.0,38.7782,38.8347,38.7782,38.8205,15000.0
2011-02-09 11:10:00,54.98,54.99,54.94,54.94,18100.0,38.8276,38.8347,38.7994,38.7994,18100.0
2011-02-09 11:15:00,54.92,54.92,54.72,54.76,17300.0,38.7852,38.7852,38.644,38.6722,17300.0
2011-02-09 11:20:00,54.76,54.77,54.67,54.71,19500.0,38.6722,38.6793,38.6087,38.6369,19500.0
2011-02-09 11:25:00,54.71,54.74,54.65,54.71,23300.0,38.6369,38.6581,38.5946,38.6369,23300.0
2011-02-09 11:30:00,54.71,54.73,54.68,54.69,21700.0,38.6369,38.6511,38.6157,38.6228,21700.0
2011-02-09 11:35:00,54.69,54.7,54.65,54.66,20900.0,38.6228,38.6299,38.5946,38.6016,20900.0
2011-02-09 11:40:00,54.65,54.71,54.65,54.71,17300.0,38.5946,38.6369,38.5946,38.6369,17300.0
2011-02-09 11:45:00,54.7,54.71,54.68,54.69,17900.0,38.6299,38.6369,38.6157,38.6228,17900.0
2011-02-09 11:50:00,54.69,54.69,54.65,54.65,17800.0,38.6228,38.6228,38.5946,38.5946,17800.0
2011-02-09 11:55:00,54.64,54.64,54.58,54.6,19200.0,38.5875,38.5875,38.5451,38.5592,19200.0
2011-02-09 12:00:00,54.6,54.65,54.59,54.63,35200.0,38.5592,38.5946,38.5522,38.5804,35200.0
2011-02-09 12:05:00,54.63,54.67,54.61,54.67,24800.0,38.5804,38.6087,38.5663,38.6087,24800.0
2011-02-09 12:10:00,54.66,54.74,54.63,54.73,13700.0,38.6016,38.6581,38.5804,38.6511,13700.0
2011-02-09 12:15:00,54.74,54.76,54.71,54.74,15900.0,38.6581,38.6722,38.6369,38.6581,15900.0
2011-02-09 12:20:00,54.73,54.83,54.73,54.79,22500.0,38.6511,38.7217,38.6511,38.6934,22500.0
2011-02-09 12:25:00,54.79,54.87,54.78,54.86,13700.0,38.6934,38.7499,38.6864,38.7429,13700.0
2011-02-09 12:30:00,54.87,54.89,54.83,54.89,16300.0,38.7499,38.764,38.7217,38.764,16300.0
2011-02-09 12:35:00,54.88,54.88,54.82,54.84,12500.0,38.757,38.757,38.7146,38.7287,12500.0
2011-02-09 12:40:00,54.83,54.86,54.81,54.85,10900.0,38.7217,38.7429,38.7075,38.7358,10900.0
2011-02-09 12:45:00,54.84,54.88,54.84,54.86,9800.0,38.7287,38.757,38.7287,38.7429,9800.0
2011-02-09 12:50:00,54.86,54.86,54.85,54.85,7700.0,38.7429,38.7429,38.7358,38.7358,7700.0
2011-02-09 12:55:00,54.85,54.86,54.76,54.76,11300.0,38.7358,38.7429,38.6722,38.6722,11300.0
2011-02-09 13:00:00,54.78,54.84,54.76,54.84,11700.0,38.6864,38.7287,38.6722,38.7287,11700.0
2011-02-09 13:05:00,54.84,54.87,54.82,54.86,13100.0,38.7287,38.7499,38.7146,38.7429,13100.0
2011-02-09 13:10:00,54.86,54.87,54.84,54.86,9200.0,38.7429,38.7499,38.7287,38.7429,9200.0
2011-02-09 13:15:00,54.86,54.94,54.85,54.91,20500.0,38.7429,38.7994,38.7358,38.7782,20500.0
2011-02-09 13:20:00,54.91,54.92,54.88,54.9,11100.0,38.7782,38.7852,38.757,38.7711,11100.0
2011-02-09 13:25:00,54.9,54.91,54.87,54.9,8800.0,38.7711,38.7782,38.7499,38.7711,8800.0
2011-02-09 13:30:00,54.9,54.94,54.9,54.93,9500.0,38.7711,38.7994,38.7711,38.7923,9500.0
2011-02-09 13:35:00,54.92,54.94,54.92,54.94,6500.0,38.7852,38.7994,38.7852,38.7994,6500.0
2011-02-09 13:40:00,54.94,54.94,54.87,54.87,13100.0,38.7994,38.7994,38.7499,38.7499,13100.0
2011-02-09 13:45:00,54.87,54.88,54.83,54.84,14700.0,38.7499,38.757,38.7217,38.7287,14700.0
2011-02-09 13:50:00,54.83,54.88,54.81,54.85,13700.0,38.7217,38.757,38.7075,38.7358,13700.0
2011-02-09 13:55:00,54.86,54.86,54.79,54.8,10700.0,38.7429,38.7429,38.6934,38.7005,10700.0
2011-02-09 14:00:00,54.78,54.84,54.77,54.81,27500.0,38.6864,38.7287,38.6793,38.7075,27500.0
2011-02-09 14:05:00,54.8,54.8,54.74,54.76,18100.0,38.7005,38.7005,38.6581,38.6722,18100.0
2011-02-09 14:10:00,54.75,54.81,54.75,54.81,9300.0,38.6652,38.7075,38.6652,38.7075,9300.0
2011-02-09 14:15:00,54.81,54.81,54.77,54.79,14300.0,38.7075,38.7075,38.6793,38.6934,14300.0
2011-02-09 14:20:00,54.8,54.82,54.75,54.76,21400.0,38.7005,38.7146,38.6652,38.6722,21400.0
2011-02-09 14:25:00,54.76,54.84,54.71,54.81,30100.0,38.6722,38.7287,38.6369,38.7075,30100.0
2011-02-09 14:30:00,54.8,54.82,54.76,54.78,13200.0,38.7005,38.7146,38.6722,38.6864,13200.0
2011-02-09 14:35:00,54.77,54.77,54.7,54.71,19500.0,38.6793,38.6793,38.6299,38.6369,19500.0
2011-02-09 14:40:00,54.7,54.81,54.69,54.77,29100.0,38.6299,38.7075,38.6228,38.6793,29100.0
2011-02-09 14:45:00,54.78,54.78,54.7,54.7,29200.0,38.6864,38.6864,38.6299,38.6299,29200.0
2011-02-09 14:50:00,54.7,54.78,54.69,54.76,29800.0,38.6299,38.6864,38.6228,38.6722,29800.0
2011-02-09 14:55:00,54.76,54.81,54.73,54.74,11400.0,38.6722,38.7075,38.6511,38.6581,11400.0
2011-02-09 15:00:00,54.75,54.82,54.74,54.8,30000.0,38.6652,38.7146,38.6581,38.7005,30000.0
2011-02-09 15:05:00,54.8,54.8,54.75,54.76,10000.0,38.7005,38.7005,38.6652,38.6722,10000.0
2011-02-09 15:10:00,54.75,54.82,54.74,54.79,35300.0,38.6652,38.7146,38.6581,38.6934,35300.0
2011-02-09 15:15:00,54.79,54.8,54.73,54.75,22200.0,38.6934,38.7005,38.6511,38.6652,22200.0
2011-02-09 15:20:00,54.75,54.78,54.74,54.75,15200.0,38.6652,38.6864,38.6581,38.6652,15200.0
2011-02-09 15:25:00,54.75,54.78,54.73,54.77,20600.0,38.6652,38.6864,38.6511,38.6793,20600.0
2011-02-09 15:30:00,54.78,54.82,54.75,54.81,60100.0,38.6864,38.7146,38.6652,38.7075,60100.0
2011-02-09 15:35:00,54.81,54.86,54.8,54.84,40700.0,38.7075,38.7429,38.7005,38.7287,40700.0
2011-02-09 15:40:00,54.85,54.89,54.83,54.88,32300.0,38.7358,38.764,38.7217,38.757,32300.0
2011-02-09 15:45:00,54.87,54.9,54.82,54.87,72700.0,38.7499,38.7711,38.7146,38.7499,72700.0
2011-02-09 15:50:00,54.86,54.93,54.86,54.93,48400.0,38.7429,38.7923,38.7429,38.7923,48400.0
2011-02-09 15:55:00,54.94,54.96,54.89,54.94,86300.0,38.7994,38.8135,38.764,38.7994,86300.0
2011-02-10 09:30:00,54.77,54.98,54.76,54.94,37900.0,38.6793,38.8276,38.6722,38.7994,37900.0
2011-02-10 09:35:00,54.95,55.07,54.91,55.07,9400.0,38.8064,38.8912,38.7782,38.8912,9400.0
2011-02-10 09:40:00,55.06,55.08,54.94,55.0,12100.0,38.8841,38.8982,38.7994,38.8417,12100.0
2011-02-10 09:45:00,54.97,54.99,54.75,54.8,16600.0,38.8205,38.8347,38.6652,38.7005,16600.0
2011-02-10 09:50:00,54.8,54.81,54.66,54.81,12700.0,38.7005,38.7075,38.6016,38.7075,12700.0
2011-02-10 09:55:00,54.81,54.84,54.75,54.83,9700.0,38.7075,38.7287,38.6652,38.7217,9700.0
2011-02-10 10:00:00,54.84,54.85,54.7,54.85,37900.0,38.7287,38.7358,38.6299,38.7358,37900.0
2011-02-10 10:05:00,54.85,55.04,54.85,54.97,16600.0,38.7358,38.87,38.7358,38.8205,16600.0
2011-02-10 10:10:00,54.98,55.16,54.98,55.16,15700.0,38.8276,38.9547,38.8276,38.9547,15700.0
2011-02-10 10:15:00,55.17,55.25,55.14,55.22,23500.0,38.9618,39.0183,38.9406,38.9971,23500.0
2011-02-10 10:20:00,55.25,55.28,55.1,55.15,54500.0,39.0183,39.0395,38.9123,38.9477,54500.0
2011-02-10 10:25:00,55.14,55.3,55.09,55.27,28000.0,38.9406,39.0536,38.9053,39.0324,28000.0
2011-02-10 10:30:00,55.25,55.26,55.14,55.18,14400.0,39.0183,39.0253,38.9406,38.9688,14400.0
2011-02-10 10:35:00,55.19,55.3,55.19,55.2,15300.0,38.9759,39.0536,38.9759,38.983,15300.0
2011-02-10 10:40:00,55.19,55.26,55.13,55.17,22100.0,38.9759,39.0253,38.9335,38.9618,22100.0
2011-02-10 10:45:00,55.18,55.21,55.12,55.12,37100.0,38.9688,38.99,38.9265,38.9265,37100.0
2011-02-10 10:50:00,55.12,55.13,55.03,55.07,20800.0,38.9265,38.9335,38.8629,38.8912,20800.0
2011-02-10 10:55:00,55.06,55.12,55.01,55.01,19400.0,38.8841,38.9265,38.8488,38.8488,19400.0
2011-02-10 11:00:00,55.0,55.07,54.98,55.05,18200.0,38.8417,38.8912,38.8276,38.877,18200.0
2011-02-10 11:05:00,55.05,55.08,55.0,55.04,23100.0,38.877,38.8982,38.8417,38.87,23100.0
2011-02-10 11:10:00,55.05,55.05,54.99,55.04,11400.0,38.877,38.877,38.8347,38.87,11400.0
2011-02-10 11:15:00,55.06,55.13,54.96,54.99,20300.0,38.8841,38.9335,38.8135,38.8347,20300.0
2011-02-10 11:20:00,54.98,55.18,54.98,55.17,11300.0,38.8276,38.9688,38.8276,38.9618,11300.0
2011-02-10 11:25:00,55.16,55.31,55.14,55.29,20100.0,38.9547,39.0607,38.9406,39.0465,20100.0
2011-02-10 11:30:00,55.3,55.34,55.29,55.31,16500.0,39.0536,39.0818,39.0465,39.0607,16500.0
2011-02-10 11:35:00,55.32,55.39,55.3,55.35,10500.0,39.0677,39.1172,39.0536,39.0889,10500.0
2011-02-10 11:40:00,55.36,55.37,55.3,55.35,21900.0,39.096,39.103,39.0536,39.0889,21900.0
2011-02-10 11:45:00,55.35,55.51,55.35,55.5,47600.0,39.0889,39.2019,39.0889,39.1948,47600.0
2011-02-10 11:50:00,55.5,55.55,55.5,55.52,25100.0,39.1948,39.2301,39.1948,39.209,25100.0
2011-02-10 11:55:00,55.53,55.54,55.46,55.54,29300.0,39.216,39.2231,39.1666,39.2231,29300.0
2011-02-10 12:00:00,55.54,55.54,55.46,55.51,25400.0,39.2231,39.2231,39.1666,39.2019,25400.0
2011-02-10 12:05:00,55.52,55.54,55.5,55.53,14200.0,39.209,39.2231,39.1948,39.216,14200.0
2011-02-10 12:10:00,55.54,55.57,55.51,55.53,20900.0,39.2231,39.2443,39.2019,39.216,20900.0
2011-02-10 12:15:00,55.52,55.52,55.44,55.46,12600.0,39.209,39.209,39.1525,39.1666,12600.0
2011-02-10 12:20:00,55.46,55.52,55.45,55.52,11000.0,39.1666,39.209,39.1595,39.209,11000.0
2011-02-10 12:25:00,55.51,55.58,55.49,55.49,18400.0,39.2019,39.2513,39.1878,39.1878,18400.0
2011-02-10 12:30:00,55.49,55.56,55.48,55.48,11400.0,39.1878,39.2372,39.1807,39.1807,11400.0
2011-02-10 12:35:00,55.48,55.53,55.43,55.44,9800.0,39.1807,39.216,39.1454,39.1525,9800.0
2011-02-10 12:40:00,55.45,55.5,55.44,55.44,11500.0,39.1595,39.1948,39.1525,39.1525,11500.0
2011-02-10 12:45:00,55.45,55.48,55.4,55.41,20200.0,39.1595,39.1807,39.1242,39.1313,20200.0
2011-02-10 12:50:00,55.4,55.43,55.35,55.35,9800.0,39.1242,39.1454,39.0889,39.0889,9800.0
2011-02-10 12:55:00,55.35,55.37,55.34,55.34,17100.0,39.0889,39.103,39.0818,39.0818,17100.0
2011-02-10 13:00:00,55.35,55.38,55.34,55.37,14600.0,39.0889,39.1101,39.0818,39.103,14600.0
2011-02-10 13:05:00,55.38,55.38,55.36,55.36,8200.0,39.1101,39.1101,39.096,39.096,8200.0
2011-02-10 13:10:00,55.37,55.39,55.35,55.36,4300.0,39.103,39.1172,39.0889,39.096,4300.0
2011-02-10 13:15:00,55.36,55.42,55.34,55.4,10800.0,39.096,39.1383,39.0818,39.1242,10800.0
2011-02-10 13:20:00,55.4,55.44,55.4,55.41,10200.0,39.1242,39.1525,39.1242,39.1313,10200.0
2011-02-10 13:25:00,55.4,55.41,55.31,55.31,11300.0,39.1242,39.1313,39.0607,39.0607,11300.0
2011-02-10 13:30:00,55.32,55.38,55.32,55.35,10800.0,39.0677,39.1101,39.0677,39.0889,10800.0
2011-02-10 13:35:00,55.36,55.39,55.32,55.38,17300.0,39.096,39.1172,39.0677,39.1101,17300.0
2011-02-10 13:40:00,55.38,55.38,55.33,55.37,17400.0,39.1101,39.1101,39.0748,39.103,17400.0
2011-02-10 13:45:00,55.36,55.47,55.35,55.45,20200.0,39.096,39.1736,39.0889,39.1595,20200.0
2011-02-10 13:50:00,55.45,55.5,55.44,55.49,22400.0,39.1595,39.1948,39.1525,39.1878,22400.0
2011-02-10 13:55:00,55.5,55.52,55.48,55.5,20600.0,39.1948,39.209,39.1807,39.1948,20600.0
2011-02-10 14:00:00,55.5,55.57,55.42,55.57,33000.0,39.1948,39.2443,39.1383,39.2443,33000.0
2011-02-10 14:05:00,55.56,55.72,55.56,55.69,88200.0,39.2372,39.3502,39.2372,39.329,88200.0
2011-02-10 14:10:00,55.68,55.74,55.64,55.72,67500.0,39.322,39.3643,39.2937,39.3502,67500.0
2011-02-10 14:15:00,55.7,55.71,55.65,55.66,18200.0,39.3361,39.3431,39.3008,39.3078,18200.0
2011-02-10 14:20:00,55.67,55.78,55.66,55.78,40300.0,39.3149,39.3926,39.3078,39.3926,40300.0
2011-02-10 14:25:00,55.78,55.79,55.7,55.78,56300.0,39.3926,39.3996,39.3361,39.3926,56300.0
2011-02-10 14:30:00,55.77,55.86,55.75,55.86,66200.0,39.3855,39.4491,39.3714,39.4491,66200.0
2011-02-10 14:35:00,55.84,55.89,55.84,55.88,50600.0,39.4349,39.4703,39.4349,39.4632,50600.0
2011-02-10 14:40:00,55.88,55.88,55.83,55.85,16700.0,39.4632,39.4632,39.4279,39.442,16700.0
2011-02-10 14:45:00,55.84,55.85,55.8,55.82,19400.0,39.4349,39.442,39.4067,39.4208,19400.0
2011-02-10 14:50:00,55.82,55.83,55.71,55.76,29000.0,39.4208,39.4279,39.3431,39.3785,29000.0
2011-02-10 14:55:00,55.75,55.76,55.69,55.7,20700.0,39.3714,39.3785,39.329,39.3361,20700.0
2011-02-10 15:00:00,55.69,55.75,55.68,55.75,25000.0,39.329,39.3714,39.322,39.3714,25000.0
2011-02-10 15:05:00,55.75,55.75,55.68,55.7,56700.0,39.3714,39.3714,39.322,39.3361,56700.0
2011-02-10 15:10:00,55.68,55.75,55.66,55.75,33700.0,39.322,39.3714,39.3078,39.3714,33700.0
2011-02-10 15:15:00,55.75,55.76,55.66,55.66,26200.0,39.3714,39.3785,39.3078,39.3078,26200.0
2011-02-10 15:20:00,55.65,55.68,55.62,55.63,33200.0,39.3008,39.322,39.2796,39.2866,33200.0
2011-02-10 15:25:00,55.63,55.73,55.61,55.71,32900.0,39.2866,39.3573,39.2725,39.3431,32900.0
2011-02-10 15:30:00,55.7,55.77,55.7,55.72,36100.0,39.3361,39.3855,39.3361,39.3502,36100.0
2011-02-10 15:35:00,55.72,55.74,55.64,55.68,56100.0,39.3502,39.3643,39.2937,39.322,56100.0
2011-02-10 15:40:00,55.68,55.75,55.66,55.75,83600.0,39.322,39.3714,39.3078,39.3714,83600.0
2011-02-10 15:45:00,55.75,55.86,55.75,55.82,116900.0,39.3714,39.4491,39.3714,39.4208,116900.0
2011-02-10 15:50:00,55.82,55.83,55.57,55.61,94400.0,39.4208,39.4279,39.2443,39.2725,94400.0
2011-02-10 15:55:00,55.61,55.73,55.57,55.7,141700.0,39.2725,39.3573,39.2443,39.3361,141700.0
2011-02-11 09:30:00,55.44,55.53,55.33,55.39,32100.0,39.1525,39.216,39.0748,39.1172,32100.0
2011-02-11 09:35:00,55.42,55.51,55.42,55.46,7900.0,39.1383,39.2019,39.1383,39.1666,7900.0
2011-02-11 09:40:00,55.47,55.53,55.34,55.38,16100.0,39.1736,39.216,39.0818,39.1101,16100.0
2011-02-11 09:45:00,55.38,55.41,55.34,55.37,15900.0,39.1101,39.1313,39.0818,39.103,15900.0
2011-02-11 09:50:00,55.39,55.4,55.36,55.4,43300.0,39.1172,39.1242,39.096,39.1242,43300.0
2011-02-11 09:55:00,55.4,55.44,55.37,55.38,44700.0,39.1242,39.1525,39.103,39.1101,44700.0
2011-02-11 10:00:00,55.38,55.46,55.35,55.46,35700.0,39.1101,39.1666,39.0889,39.1666,35700.0
2011-02-11 10:05:00,55.46,55.51,55.43,55.49,33200.0,39.1666,39.2019,39.1454,39.1878,33200.0
2011-02-11 10:10:00,55.49,55.5,55.38,55.42,19000.0,39.1878,39.1948,39.1101,39.1383,19000.0
2011-02-11 10:15:00,55.42,55.46,55.42,55.44,24200.0,39.1383,39.1666,39.1383,39.1525,24200.0
2011-02-11 10:20:00,55.45,55.45,55.38,55.38,25600.0,39.1595,39.1595,39.1101,39.1101,25600.0
2011-02-11 10:25:00,55.39,55.47,55.38,55.46,17200.0,39.1172,39.1736,39.1101,39.1666,17200.0
2011-02-11 10:30:00,55.46,55.47,55.42,55.44,17800.0,39.1666,39.1736,39.1383,39.1525,17800.0
2011-02-11 10:35:00,55.43,55.43,55.38,55.41,20700.0,39.1454,39.1454,39.1101,39.1313,20700.0
2011-02-11 10:40:00,55.41,55.41,55.38,55.4,58300.0,39.1313,39.1313,39.1101,39.1242,58300.0
2011-02-11 10:45:00,55.4,55.46,55.37,55.45,26900.0,39.1242,39.1666,39.103,39.1595,26900.0
2011-02-11 10:50:00,55.45,55.53,55.43,55.53,36600.0,39.1595,39.216,39.1454,39.216,36600.0
2011-02-11 10:55:00,55.53,55.64,55.5,55.63,21300.0,39.216,39.2937,39.1948,39.2866,21300.0
2011-02-11 11:00:00,55.62,55.75,55.57,55.73,46700.0,39.2796,39.3714,39.2443,39.3573,46700.0
2011-02-11 11:05:00,55.71,55.78,55.7,55.78,13600.0,39.3431,39.3926,39.3361,39.3926,13600.0
2011-02-11 11:10:00,55.77,55.77,55.69,55.7,18100.0,39.3855,39.3855,39.329,39.3361,18100.0
2011-02-11 11:15:00,55.7,55.74,55.67,55.69,16200.0,39.3361,39.3643,39.3149,39.329,16200.0
2011-02-11 11:20:00,55.69,55.79,55.63,55.79,29300.0,39.329,39.3996,39.2866,39.3996,29300.0
2011-02-11 11:25:00,55.79,55.86,55.78,55.85,77300.0,39.3996,39.4491,39.3926,39.442,77300.0
2011-02-11 11:30:00,55.85,55.88,55.82,55.86,31400.0,39.442,39.4632,39.4208,39.4491,31400.0
2011-02-11 11:35:00,55.86,55.88,55.83,55.85,41700.0,39.4491,39.4632,39.4279,39.442,41700.0
2011-02-11 11:40:00,55.86,55.86,55.79,55.84,14000.0,39.4491,39.4491,39.3996,39.4349,14000.0
2011-02-11 11:45:00,55.85,55.9,55.85,55.86,18600.0,39.442,39.4773,39.442,39.4491,18600.0
2011-02-11 11:50:00,55.85,55.89,55.83,55.83,8400.0,39.442,39.4703,39.4279,39.4279,8400.0
2011-02-11 11:55:00,55.82,55.83,55.78,55.79,12100.0,39.4208,39.4279,39.3926,39.3996,12100.0
2011-02-11 12:00:00,55.79,55.82,55.78,55.79,10000.0,39.3996,39.4208,39.3926,39.3996,10000.0
2011-02-11 12:05:00,55.79,55.82,55.78,55.79,9300.0,39.3996,39.4208,39.3926,39.3996,9300.0
2011-02-11 12:10:00,55.79,55.79,55.68,55.69,17000.0,39.3996,39.3996,39.322,39.329,17000.0
2011-02-11 12:15:00,55.69,55.75,55.68,55.7,17800.0,39.329,39.3714,39.322,39.3361,17800.0
2011-02-11 12:20:00,55.71,55.78,55.71,55.75,7400.0,39.3431,39.3926,39.3431,39.3714,7400.0
2011-02-11 12:25:00,55.75,55.81,55.75,55.76,11400.0,39.3714,39.4138,39.3714,39.3785,11400.0
2011-02-11 12:30:00,55.75,55.81,55.75,55.8,9500.0,39.3714,39.4138,39.3714,39.4067,9500.0
2011-02-11 12:35:00,55.79,55.79,55.73,55.76,8200.0,39.3996,39.3996,39.3573,39.3785,8200.0
2011-02-11 12:40:00,55.77,55.83,55.76,55.8,4300.0,39.3855,39.4279,39.3785,39.4067,4300.0
2011-02-11 12:45:00,55.8,55.8,55.74,55.79,14500.0,39.4067,39.4067,39.3643,39.3996,14500.0
2011-02-11 12:50:00,55.78,55.84,55.77,55.78,5900.0,39.3926,39.4349,39.3855,39.3926,5900.0
2011-02-11 12:55:00,55.79,55.82,55.77,55.78,6300.0,39.3996,39.4208,39.3855,39.3926,6300.0
2011-02-11 13:00:00,55.78,55.78,55.73,55.75,8900.0,39.3926,39.3926,39.3573,39.3714,8900.0
2011-02-11 13:05:00,55.75,55.8,55.73,55.8,24600.0,39.3714,39.4067,39.3573,39.4067,24600.0
2011-02-11 13:10:00,55.8,55.8,55.76,55.78,7100.0,39.4067,39.4067,39.3785,39.3926,7100.0
2011-02-11 13:15:00,55.78,55.78,55.72,55.72,18400.0,39.3926,39.3926,39.3502,39.3502,18400.0
2011-02-11 13:20:00,55.72,55.77,55.69,55.7,15300.0,39.3502,39.3855,39.329,39.3361,15300.0
2011-02-11 13:25:00,55.69,55.73,55.69,55.71,8600.0,39.329,39.3573,39.329,39.3431,8600.0
2011-02-11 13:30:00,55.71,55.73,55.7,55.73,3600.0,39.3431,39.3573,39.3361,39.3573,3600.0
2011-02-11 13:35:00,55.74,55.75,55.71,55.73,7500.0,39.3643,39.3714,39.3431,39.3573,7500.0
2011-02-11 13:40:00,55.74,55.74,55.69,55.7,6600.0,39.3643,39.3643,39.329,39.3361,6600.0
2011-02-11 13:45:00,55.71,55.75,55.68,55.72,14700.0,39.3431,39.3714,39.322,39.3502,14700.0
2011-02-11 13:50:00,55.71,55.76,55.71,55.73,5700.0,39.3431,39.3785,39.3431,39.3573,5700.0
2011-02-11 13:55:00,55.73,55.75,55.67,55.7,34500.0,39.3573,39.3714,39.3149,39.3361,34500.0
2011-02-11 14:00:00,55.7,55.8,55.7,55.76,29500.0,39.3361,39.4067,39.3361,39.3785,29500.0
2011-02-11 14:05:00,55.77,55.78,55.73,55.75,12900.0,39.3855,39.3926,39.3573,39.3714,12900.0
2011-02-11 14:10:00,55.76,55.77,55.75,55.77,10200.0,39.3785,39.3855,39.3714,39.3855,10200.0
2011-02-11 14:15:00,55.75,55.78,55.75,55.76,3300.0,39.3714,39.3926,39.3714,39.3785,3300.0
2011-02-11 14:20:00,55.75,55.8,55.75,55.79,12300.0,39.3714,39.4067,39.3714,39.3996,12300.0
2011-02-11 14:25:00,55.79,55.83,55.79,55.83,7600.0,39.3996,39.4279,39.3996,39.4279,7600.0
2011-02-11 14:30:00,55.82,55.9,55.82,55.89,26300.0,39.4208,39.4773,39.4208,39.4703,26300.0
2011-02-11 14:35:00,55.88,55.9,55.86,55.89,11200.0,39.4632,39.4773,39.4491,39.4703,11200.0
2011-02-11 14:40:00,55.89,55.98,55.88,55.93,16000.0,39.4703,39.5338,39.4632,39.4985,16000.0
2011-02-11 14:45:00,55.93,55.94,55.9,55.94,6400.0,39.4985,39.5056,39.4773,39.5056,6400.0
2011-02-11 14:50:00,55.94,55.96,55.93,55.94,11600.0,39.5056,39.5197,39.4985,39.5056,11600.0
2011-02-11 14:55:00,55.95,55.95,55.9,55.91,14900.0,39.5126,39.5126,39.4773,39.4844,14900.0
2011-02-11 15:00:00,55.91,55.93,55.9,55.92,10800.0,39.4844,39.4985,39.4773,39.4914,10800.0
2011-02-11 15:05:00,55.93,55.95,55.88,55.93,16000.0,39.4985,39.5126,39.4632,39.4985,16000.0
2011-02-11 15:10:00,55.94,55.98,55.92,55.93,16600.0,39.5056,39.5338,39.4914,39.4985,16600.0
2011-02-11 15:15:00,55.93,55.94,55.89,55.9,19800.0,39.4985,39.5056,39.4703,39.4773,19800.0
2011-02-11 15:20:00,55.9,55.96,55.9,55.95,9900.0,39.4773,39.5197,39.4773,39.5126,9900.0
2011-02-11 15:25:00,55.96,55.97,55.9,55.9,10700.0,39.5197,39.5268,39.4773,39.4773,10700.0
2011-02-11 15:30:00,55.9,55.92,55.83,55.83,32600.0,39.4773,39.4914,39.4279,39.4279,32600.0
2011-02-11 15:35:00,55.83,55.87,55.79,55.85,37900.0,39.4279,39.4561,39.3996,39.442,37900.0
2011-02-11 15:40:00,55.84,55.89,55.84,55.87,18400.0,39.4349,39.4703,39.4349,39.4561,18400.0
2011-02-11 15:45:00,55.86,55.87,55.79,55.81,51400.0,39.4491,39.4561,39.3996,39.4138,51400.0
2011-02-11 15:50:00,55.81,55.84,55.77,55.8,48600.0,39.4138,39.4349,39.3855,39.4067,48600.0
2011-02-11 15:55:00,55.8,55.82,55.76,55.81,97200.0,39.4067,39.4208,39.3785,39.4138,97200.0
2011-02-14 09:30:00,55.89,55.89,55.55,55.59,45500.0,39.4703,39.4703,39.2301,39.2584,45500.0
2011-02-14 09:35:00,55.6,55.76,55.6,55.68,13000.0,39.2655,39.3785,39.2655,39.322,13000.0
2011-02-14 09:40:00,55.7,55.72,55.53,55.56,16200.0,39.3361,39.3502,39.216,39.2372,16200.0
2011-02-14 09:45:00,55.59,55.8,55.57,55.77,4500.0,39.2584,39.4067,39.2443,39.3855,4500.0
2011-02-14 09:50:00,55.77,55.77,55.6,55.63,24300.0,39.3855,39.3855,39.2655,39.2866,24300.0
2011-02-14 09:55:00,55.63,55.63,55.54,55.56,18300.0,39.2866,39.2866,39.2231,39.2372,18300.0
2011-02-14 10:00:00,55.56,55.62,55.56,55.59,13500.0,39.2372,39.2796,39.2372,39.2584,13500.0
2011-02-14 10:05:00,55.59,55.62,55.5,55.53,13200.0,39.2584,39.2796,39.1948,39.216,13200.0
2011-02-14 10:10:00,55.54,55.6,55.5,55.54,34600.0,39.2231,39.2655,39.1948,39.2231,34600.0
2011-02-14 10:15:00,55.5,55.53,55.46,55.51,19900.0,39.1948,39.216,39.1666,39.2019,19900.0
2011-02-14 10:20:00,55.51,55.59,55.51,55.51,16200.0,39.2019,39.2584,39.2019,39.2019,16200.0
2011-02-14 10:25:00,55.52,55.54,55.48,55.48,14600.0,39.209,39.2231,39.1807,39.1807,14600.0
2011-02-14 10:30:00,55.47,55.51,55.47,55.48,9800.0,39.1736,39.2019,39.1736,39.1807,9800.0
2011-02-14 10:35:00,55.5,55.51,55.42,55.45,13300.0,39.1948,39.2019,39.1383,39.1595,13300.0
2011-02-14 10:40:00,55.45,55.45,55.35,55.35,12500.0,39.1595,39.1595,39.0889,39.0889,12500.0
2011-02-14 10:45:00,55.35,55.37,55.29,55.37,18800.0,39.0889,39.103,39.0465,39.103,18800.0
2011-02-14 10:50:00,55.38,55.43,55.35,55.36,8600.0,39.1101,39.1454,39.0889,39.096,8600.0
2011-02-14 10:55:00,55.35,55.36,55.31,55.36,14400.0,39.0889,39.096,39.0607,39.096,14400.0
2011-02-14 11:00:00,55.39,55.41,55.35,55.4,16400.0,39.1172,39.1313,39.0889,39.1242,16400.0
2011-02-14 11:05:00,55.41,55.46,55.39,55.44,7900.0,39.1313,39.1666,39.1172,39.1525,7900.0
2011-02-14 11:10:00,55.43,55.45,55.41,55.42,13800.0,39.1454,39.1595,39.1313,39.1383,13800.0
2011-02-14 11:15:00,55.43,55.47,55.42,55.46,14200.0,39.1454,39.1736,39.1383,39.1666,14200.0
2011-02-14 11:20:00,55.46,55.51,55.45,55.51,13600.0,39.1666,39.2019,39.1595,39.2019,13600.0
2011-02-14 11:25:00,55.51,55.56,55.49,55.5,19500.0,39.2019,39.2372,39.1878,39.1948,19500.0
2011-02-14 11:30:00,55.49,55.49,55.4,55.44,15300.0,39.1878,39.1878,39.1242,39.1525,15300.0
2011-02-14 11:35:00,55.45,55.52,55.44,55.52,17200.0,39.1595,39.209,39.1525,39.209,17200.0
2011-02-14 11:40:00,55.51,55.55,55.5,55.5,13200.0,39.2019,39.2301,39.1948,39.1948,13200.0
2011-02-14 11:45:00,55.51,55.52,55.47,55.5,26400.0,39.2019,39.209,39.1736,39.1948,26400.0
2011-02-14 11:50:00,55.5,55.53,55.49,55.51,10000.0,39.1948,39.216,39.1878,39.2019,10000.0
2011-02-14 11:55:00,55.51,55.53,55.5,55.5,12200.0,39.2019,39.216,39.1948,39.1948,12200.0
2011-02-14 12:00:00,55.5,55.51,55.42,55.43,16400.0,39.1948,39.2019,39.1383,39.1454,16400.0
2011-02-14 12:05:00,55.43,55.46,55.42,55.46,17400.0,39.1454,39.1666,39.1383,39.1666,17400.0
2011-02-14 12:10:00,55.46,55.52,55.46,55.5,39600.0,39.1666,39.209,39.1666,39.1948,39600.0
2011-02-14 12:15:00,55.5,55.5,55.45,55.46,43100.0,39.1948,39.1948,39.1595,39.1666,43100.0
2011-02-14 12:20:00,55.45,55.49,55.43,55.49,22700.0,39.1595,39.1878,39.1454,39.1878,22700.0
2011-02-14 12:25:00,55.49,55.55,55.49,55.54,19300.0,39.1878,39.2301,39.1878,39.2231,19300.0
2011-02-14 12:30:00,55.54,55.54,55.52,55.53,9400.0,39.2231,39.2231,39.209,39.216,9400.0
2011-02-14 12:35:00,55.52,55.54,55.51,55.53,18300.0,39.209,39.2231,39.2019,39.216,18300.0
2011-02-14 12:40:00,55.53,55.61,55.53,55.61,19000.0,39.216,39.2725,39.216,39.2725,19000.0
2011-02-14 12:45:00,55.61,55.61,55.56,55.59,14400.0,39.2725,39.2725,39.2372,39.2584,14400.0
2011-02-14 12:50:00,55.6,55.63,55.6,55.63,17300.0,39.2655,39.2866,39.2655,39.2866,17300.0
2011-02-14 12:55:00,55.63,55.63,55.57,55.58,18000.0,39.2866,39.2866,39.2443,39.2513,18000.0
2011-02-14 13:00:00,55.57,55.65,55.57,55.62,13000.0,39.2443,39.3008,39.2443,39.2796,13000.0
2011-02-14 13:05:00,55.62,55.63,55.56,55.57,13700.0,39.2796,39.2866,39.2372,39.2443,13700.0
2011-02-14 13:10:00,55.57,55.67,55.57,55.66,13300.0,39.2443,39.3149,39.2443,39.3078,13300.0
2011-02-14 13:15:00,55.66,55.71,55.66,55.71,10200.0,39.3078,39.3431,39.3078,39.3431,10200.0
2011-02-14 13:20:00,55.71,55.77,55.71,55.76,16700.0,39.3431,39.3855,39.3431,39.3785,16700.0
2011-02-14 13:25:00,55.76,55.78,55.72,55.72,21100.0,39.3785,39.3926,39.3502,39.3502,21100.0
2011-02-14 13:30:00,55.72,55.78,55.71,55.77,13700.0,39.3502,39.3926,39.3431,39.3855,13700.0
2011-02-14 13:35:00,55.77,55.81,55.77,55.79,12200.0,39.3855,39.4138,39.3855,39.3996,12200.0
2011-02-14 13:40:00,55.78,55.78,55.72,55.75,19800.0,39.3926,39.3926,39.3502,39.3714,19800.0
2011-02-14 13:45:00,55.75,55.78,55.74,55.77,8500.0,39.3714,39.3926,39.3643,39.3855,8500.0
2011-02-14 13:50:00,55.77,55.8,55.75,55.76,16900.0,39.3855,39.4067,39.3714,39.3785,16900.0
2011-02-14 13:55:00,55.77,55.79,55.75,55.78,14700.0,39.3855,39.3996,39.3714,39.3926,14700.0
2011-02-14 14:00:00,55.77,55.78,55.74,55.75,21700.0,39.3855,39.3926,39.3643,39.3714,21700.0
2011-02-14 14:05:00,55.75,55.8,55.73,55.78,13500.0,39.3714,39.4067,39.3573,39.3926,13500.0
2011-02-14 14:10:00,55.8,55.8,55.69,55.71,12900.0,39.4067,39.4067,39.329,39.3431,12900.0
2011-02-14 14:15:00,55.71,55.76,55.7,55.75,22200.0,39.3431,39.3785,39.3361,39.3714,22200.0
2011-02-14 14:20:00,55.75,55.79,55.75,55.78,14400.0,39.3714,39.3996,39.3714,39.3926,14400.0
2011-02-14 14:25:00,55.78,55.8,55.74,55.79,24900.0,39.3926,39.4067,39.3643,39.3996,24900.0
2011-02-14 14:30:00,55.78,55.8,55.75,55.78,16000.0,39.3926,39.4067,39.3714,39.3926,16000.0
2011-02-14 14:35:00,55.77,55.81,55.75,55.79,13300.0,39.3855,39.4138,39.3714,39.3996,13300.0
2011-02-14 14:40:00,55.8,55.85,55.78,55.8,19300.0,39.4067,39.442,39.3926,39.4067,19300.0
2011-02-14 14:45:00,55.8,55.87,55.8,55.86,13500.0,39.4067,39.4561,39.4067,39.4491,13500.0
2011-02-14 14:50:00,55.86,55.88,55.85,55.88,12400.0,39.4491,39.4632,39.442,39.4632,12400.0
2011-02-14 14:55:00,55.87,55.89,55.86,55.88,13700.0,39.4561,39.4703,39.4491,39.4632,13700.0
2011-02-14 15:00:00,55.89,55.89,55.81,55.81,9700.0,39.4703,39.4703,39.4138,39.4138,9700.0
2011-02-14 15:05:00,55.81,55.83,55.76,55.76,13000.0,39.4138,39.4279,39.3785,39.3785,13000.0
2011-02-14 15:10:00,55.77,55.82,55.75,55.81,11500.0,39.3855,39.4208,39.3714,39.4138,11500.0
2011-02-14 15:15:00,55.82,55.83,55.8,55.82,8400.0,39.4208,39.4279,39.4067,39.4208,8400.0
2011-02-14 15:20:00,55.83,55.83,55.8,55.81,10300.0,39.4279,39.4279,39.4067,39.4138,10300.0
2011-02-14 15:25:00,55.8,55.81,55.78,55.78,19400.0,39.4067,39.4138,39.3926,39.3926,19400.0
2011-02-14 15:30:00,55.79,55.81,55.77,55.81,24900.0,39.3996,39.4138,39.3855,39.4138,24900.0
2011-02-14 15:35:00,55.8,55.81,55.73,55.73,25000.0,39.4067,39.4138,39.3573,39.3573,25000.0
2011-02-14 15:40:00,55.73,55.73,55.7,55.73,27800.0,39.3573,39.3573,39.3361,39.3573,27800.0
2011-02-14 15:45:00,55.72,55.77,55.7,55.75,53400.0,39.3502,39.3855,39.3361,39.3714,53400.0
2011-02-14 15:50:00,55.74,55.82,55.71,55.79,82300.0,39.3643,39.4208,39.3431,39.3996,82300.0
2011-02-14 15:55:00,55.78,55.78,55.69,55.71,60300.0,39.3926,39.3926,39.329,39.3431,60300.0
2011-02-15 09:30:00,55.48,55.5,55.0,55.0,96900.0,39.1807,39.1948,38.8417,38.8417,96900.0
2011-02-15 09:35:00,55.0,55.02,54.7,54.78,62700.0,38.8417,38.8559,38.6299,38.6864,62700.0
2011-02-15 09:40:00,54.78,54.97,54.71,54.97,54300.0,38.6864,38.8205,38.6369,38.8205,54300.0
2011-02-15 09:45:00,54.96,54.97,54.76,54.87,81000.0,38.8135,38.8205,38.6722,38.7499,81000.0
2011-02-15 09:50:00,54.88,54.88,54.7,54.71,48100.0,38.757,38.757,38.6299,38.6369,48100.0
2011-02-15 09:55:00,54.7,54.71,54.6,54.66,81300.0,38.6299,38.6369,38.5592,38.6016,81300.0
2011-02-15 10:00:00,54.67,54.67,54.5,54.51,65800.0,38.6087,38.6087,38.4886,38.4957,65800.0
2011-02-15 10:05:00,54.51,54.51,54.36,54.42,69300.0,38.4957,38.4957,38.3898,38.4321,69300.0
2011-02-15 10:10:00,54.42,54.44,54.31,54.4,63900.0,38.4321,38.4462,38.3544,38.418,63900.0
2011-02-15 10:15:00,54.41,54.55,54.4,54.49,51800.0,38.4251,38.5239,38.418,38.4816,51800.0
2011-02-15 10:20:00,54.5,54.51,54.44,54.48,44400.0,38.4886,38.4957,38.4462,38.4745,44400.0
2011-02-15 10:25:00,54.49,54.59,54.47,54.56,85200.0,38.4816,38.5522,38.4674,38.531,85200.0
2011-02-15 10:30:00,54.56,54.63,54.54,54.58,50800.0,38.531,38.5804,38.5169,38.5451,50800.0
2011-02-15 10:35:00,54.56,54.67,54.54,54.67,42100.0,38.531,38.6087,38.5169,38.6087,42100.0
2011-02-15 10:40:00,54.66,54.75,54.64,54.75,29800.0,38.6016,38.6652,38.5875,38.6652,29800.0
2011-02-15 10:45:00,54.74,54.74,54.63,54.72,74100.0,38.6581,38.6581,38.5804,38.644,74100.0
2011-02-15 10:50:00,54.72,54.77,54.68,54.71,40700.0,38.644,38.6793,38.6157,38.6369,40700.0
2011-02-15 10:55:00,54.72,54.74,54.62,54.63,27900.0,38.644,38.6581,38.5734,38.5804,27900.0
2011-02-15 11:00:00,54.62,54.63,54.56,54.59,33700.0,38.5734,38.5804,38.531,38.5522,33700.0
2011-02-15 11:05:00,54.59,54.65,54.56,54.63,48300.0,38.5522,38.5946,38.531,38.5804,48300.0
2011-02-15 11:10:00,54.64,54.64,54.44,54.45,94100.0,38.5875,38.5875,38.4462,38.4533,94100.0
2011-02-15 11:15:00,54.45,54.57,54.43,54.5,41800.0,38.4533,38.5381,38.4392,38.4886,41800.0
2011-02-15 11:20:00,54.51,54.56,54.49,54.55,29500.0,38.4957,38.531,38.4816,38.5239,29500.0
2011-02-15 11:25:00,54.55,54.58,54.54,54.56,22300.0,38.5239,38.5451,38.5169,38.531,22300.0
2011-02-15 11:30:00,54.56,54.58,54.51,54.51,33000.0,38.531,38.5451,38.4957,38.4957,33000.0
2011-02-15 11:35:00,54.51,54.56,54.48,54.51,23600.0,38.4957,38.531,38.4745,38.4957,23600.0
2011-02-15 11:40:00,54.51,54.56,54.51,54.54,23400.0,38.4957,38.531,38.4957,38.5169,23400.0
2011-02-15 11:45:00,54.53,54.56,54.5,54.56,18100.0,38.5098,38.531,38.4886,38.531,18100.0
2011-02-15 11:50:00,54.55,54.57,54.53,54.56,26400.0,38.5239,38.5381,38.5098,38.531,26400.0
2011-02-15 11:55:00,54.55,54.56,54.5,54.51,51300.0,38.5239,38.531,38.4886,38.4957,51300.0
2011-02-15 12:00:00,54.5,54.56,54.46,54.55,21900.0,38.4886,38.531,38.4604,38.5239,21900.0
2011-02-15 12:05:00,54.55,54.58,54.55,54.57,46600.0,38.5239,38.5451,38.5239,38.5381,46600.0
2011-02-15 12:10:00,54.57,54.6,54.52,54.59,50700.0,38.5381,38.5592,38.5027,38.5522,50700.0
2011-02-15 12:15:00,54.59,54.61,54.58,54.59,50800.0,38.5522,38.5663,38.5451,38.5522,50800.0
2011-02-15 12:20:00,54.59,54.61,54.56,54.58,19000.0,38.5522,38.5663,38.531,38.5451,19000.0
2011-02-15 12:25:00,54.58,54.6,54.55,54.55,32100.0,38.5451,38.5592,38.5239,38.5239,32100.0
2011-02-15 12:30:00,54.55,54.61,54.54,54.54,32700.0,38.5239,38.5663,38.5169,38.5169,32700.0
2011-02-15 12:35:00,54.55,54.61,54.55,54.6,13700.0,38.5239,38.5663,38.5239,38.5592,13700.0
2011-02-15 12:40:00,54.61,54.61,54.58,54.59,10900.0,38.5663,38.5663,38.5451,38.5522,10900.0
2011-02-15 12:45:00,54.58,54.59,54.5,54.5,15400.0,38.5451,38.5522,38.4886,38.4886,15400.0
2011-02-15 12:50:00,54.51,54.54,54.48,54.48,10000.0,38.4957,38.5169,38.4745,38.4745,10000.0
2011-02-15 12:55:00,54.48,54.48,54.4,54.44,26000.0,38.4745,38.4745,38.418,38.4462,26000.0
2011-02-15 13:00:00,54.45,54.45,54.42,54.44,17300.0,38.4533,38.4533,38.4321,38.4462,17300.0
2011-02-15 13:05:00,54.44,54.51,54.44,54.51,17600.0,38.4462,38.4957,38.4462,38.4957,17600.0
2011-02-15 13:10:00,54.51,54.61,54.51,54.59,28300.0,38.4957,38.5663,38.4957,38.5522,28300.0
2011-02-15 13:15:00,54.59,54.6,54.5,54.5,29400.0,38.5522,38.5592,38.4886,38.4886,29400.0
2011-02-15 13:20:00,54.5,54.51,54.48,54.49,11400.0,38.4886,38.4957,38.4745,38.4816,11400.0
2011-02-15 13:25:00,54.48,54.49,54.44,54.44,19300.0,38.4745,38.4816,38.4462,38.4462,19300.0
2011-02-15 13:30:00,54.45,54.45,54.4,54.42,30200.0,38.4533,38.4533,38.418,38.4321,30200.0
2011-02-15 13:35:00,54.42,54.43,54.39,54.39,36000.0,38.4321,38.4392,38.4109,38.4109,36000.0
2011-02-15 13:40:00,54.4,54.47,54.36,54.46,27200.0,38.418,38.4674,38.3898,38.4604,27200.0
2011-02-15 13:45:00,54.47,54.53,54.46,54.53,20100.0,38.4674,38.5098,38.4604,38.5098,20100.0
2011-02-15 13:50:00,54.53,54.54,54.44,54.45,45200.0,38.5098,38.5169,38.4462,38.4533,45200.0
2011-02-15 13:55:00,54.44,54.48,54.44,54.47,52500.0,38.4462,38.4745,38.4462,38.4674,52500.0
2011-02-15 14:00:00,54.48,54.51,54.46,54.49,17200.0,38.4745,38.4957,38.4604,38.4816,17200.0
2011-02-15 14:05:00,54.49,54.5,54.46,54.47,19600.0,38.4816,38.4886,38.4604,38.4674,19600.0
2011-02-15 14:10:00,54.46,54.46,54.38,54.38,18200.0,38.4604,38.4604,38.4039,38.4039,18200.0
2011-02-15 14:15:00,54.38,54.42,54.37,54.4,20100.0,38.4039,38.4321,38.3968,38.418,20100.0
2011-02-15 14:20:00,54.4,54.4,54.31,54.32,24500.0,38.418,38.418,38.3544,38.3615,24500.0
2011-02-15 14:25:00,54.32,54.32,54.26,54.32,49000.0,38.3615,38.3615,38.3191,38.3615,49000.0
2011-02-15 14:30:00,54.31,54.34,54.29,54.32,44800.0,38.3544,38.3756,38.3403,38.3615,44800.0
2011-02-15 14:35:00,54.33,54.34,54.29,54.29,48700.0,38.3686,38.3756,38.3403,38.3403,48700.0
2011-02-15 14:40:00,54.29,54.36,54.29,54.35,22700.0,38.3403,38.3898,38.3403,38.3827,22700.0
2011-02-15 14:45:00,54.36,54.42,54.36,54.4,31000.0,38.3898,38.4321,38.3898,38.418,31000.0
2011-02-15 14:50:00,54.4,54.41,54.35,54.41,29400.0,38.418,38.4251,38.3827,38.4251,29400.0
2011-02-15 14:55:00,54.41,54.44,54.41,54.41,23700.0,38.4251,38.4462,38.4251,38.4251,23700.0
2011-02-15 15:00:00,54.41,54.45,54.4,54.45,28700.0,38.4251,38.4533,38.418,38.4533,28700.0
2011-02-15 15:05:00,54.45,54.53,54.44,54.53,49300.0,38.4533,38.5098,38.4462,38.5098,49300.0
2011-02-15 15:10:00,54.54,54.59,54.53,54.59,30400.0,38.5169,38.5522,38.5098,38.5522,30400.0
2011-02-15 15:15:00,54.59,54.6,54.49,54.51,51600.0,38.5522,38.5592,38.4816,38.4957,51600.0
2011-02-15 15:20:00,54.52,54.52,54.45,54.5,35800.0,38.5027,38.5027,38.4533,38.4886,35800.0
2011-02-15 15:25:00,54.49,54.54,54.45,54.48,44400.0,38.4816,38.5169,38.4533,38.4745,44400.0
2011-02-15 15:30:00,54.48,54.5,54.4,54.4,72300.0,38.4745,38.4886,38.418,38.418,72300.0
2011-02-15 15:35:00,54.39,54.43,54.36,54.43,47100.0,38.4109,38.4392,38.3898,38.4392,47100.0
2011-02-15 15:40:00,54.42,54.44,54.35,54.43,67300.0,38.4321,38.4462,38.3827,38.4392,67300.0
2011-02-15 15:45:00,54.43,54.44,54.36,54.39,78400.0,38.4392,38.4462,38.3898,38.4109,78400.0
2011-02-15 15:50:00,54.39,54.45,54.36,54.4,132000.0,38.4109,38.4533,38.3898,38.418,132000.0
2011-02-15 15:55:00,54.39,54.45,54.39,54.43,202400.0,38.4109,38.4533,38.4109,38.4392,202400.0
2011-02-16 09:30:00,54.72,54.72,54.59,54.65,39100.0,38.644,38.644,38.5522,38.5946,39100.0
2011-02-16 09:35:00,54.69,54.8,54.67,54.73,23100.0,38.6228,38.7005,38.6087,38.6511,23100.0
2011-02-16 09:40:00,54.74,54.76,54.7,54.75,13500.0,38.6581,38.6722,38.6299,38.6652,13500.0
2011-02-16 09:45:00,54.72,54.74,54.6,54.65,11000.0,38.644,38.6581,38.5592,38.5946,11000.0
2011-02-16 09:50:00,54.65,54.65,54.53,54.58,21000.0,38.5946,38.5946,38.5098,38.5451,21000.0
2011-02-16 09:55:00,54.58,54.74,54.58,54.68,20300.0,38.5451,38.6581,38.5451,38.6157,20300.0
2011-02-16 10:00:00,54.68,54.69,54.52,54.54,24700.0,38.6157,38.6228,38.5027,38.5169,24700.0
2011-02-16 10:05:00,54.53,54.67,54.5,54.65,18400.0,38.5098,38.6087,38.4886,38.5946,18400.0
2011-02-16 10:10:00,54.64,54.73,54.64,54.69,23200.0,38.5875,38.6511,38.5875,38.6228,23200.0
2011-02-16 10:15:00,54.7,54.76,54.7,54.74,44300.0,38.6299,38.6722,38.6299,38.6581,44300.0
2011-02-16 10:20:00,54.75,54.78,54.74,54.77,22200.0,38.6652,38.6864,38.6581,38.6793,22200.0
2011-02-16 10:25:00,54.77,54.8,54.74,54.75,24500.0,38.6793,38.7005,38.6581,38.6652,24500.0
2011-02-16 10:30:00,54.75,54.8,54.74,54.78,26900.0,38.6652,38.7005,38.6581,38.6864,26900.0
2011-02-16 10:35:00,54.79,54.96,54.79,54.96,39600.0,38.6934,38.8135,38.6934,38.8135,39600.0
2011-02-16 10:40:00,54.96,55.0,54.92,54.98,58200.0,38.8135,38.8417,38.7852,38.8276,58200.0
2011-02-16 10:45:00,54.99,55.01,54.96,54.96,32900.0,38.8347,38.8488,38.8135,38.8135,32900.0
2011-02-16 10:50:00,54.96,54.99,54.88,54.88,17200.0,38.8135,38.8347,38.757,38.757,17200.0
2011-02-16 10:55:00,54.89,54.94,54.87,54.9,22000.0,38.764,38.7994,38.7499,38.7711,22000.0
2011-02-16 11:00:00,54.9,54.96,54.89,54.89,14700.0,38.7711,38.8135,38.764,38.764,14700.0
2011-02-16 11:05:00,54.9,54.9,54.85,54.85,12000.0,38.7711,38.7711,38.7358,38.7358,12000.0
2011-02-16 11:10:00,54.85,54.88,54.85,54.87,21600.0,38.7358,38.757,38.7358,38.7499,21600.0
2011-02-16 11:15:00,54.88,54.91,54.85,54.85,17700.0,38.757,38.7782,38.7358,38.7358,17700.0
2011-02-16 11:20:00,54.86,54.88,54.85,54.85,25900.0,38.7429,38.757,38.7358,38.7358,25900.0
2011-02-16 11:25:00,54.85,54.86,54.64,54.64,38400.0,38.7358,38.7429,38.5875,38.5875,38400.0
2011-02-16 11:30:00,54.63,54.65,54.5,54.5,39600.0,38.5804,38.5946,38.4886,38.4886,39600.0
2011-02-16 11:35:00,54.5,54.51,54.31,54.32,74800.0,38.4886,38.4957,38.3544,38.3615,74800.0
2011-02-16 11:40:00,54.33,54.37,54.25,54.29,91700.0,38.3686,38.3968,38.3121,38.3403,91700.0
2011-02-16 11:45:00,54.31,54.41,54.3,54.34,41900.0,38.3544,38.4251,38.3474,38.3756,41900.0
2011-02-16 11:50:00,54.35,54.36,54.29,54.29,28400.0,38.3827,38.3898,38.3403,38.3403,28400.0
2011-02-16 11:55:00,54.29,54.39,54.27,54.33,30800.0,38.3403,38.4109,38.3262,38.3686,30800.0
2011-02-16 12:00:00,54.34,54.38,54.22,54.27,38100.0,38.3756,38.4039,38.2909,38.3262,38100.0
2011-02-16 12:05:00,54.27,54.33,54.09,54.1,86400.0,38.3262,38.3686,38.1991,38.2061,86400.0
2011-02-16 12:10:00,54.09,54.3,54.09,54.29,60900.0,38.1991,38.3474,38.1991,38.3403,60900.0
2011-02-16 12:15:00,54.3,54.3,54.19,54.21,39100.0,38.3474,38.3474,38.2697,38.2838,39100.0
2011-02-16 12:20:00,54.21,54.3,54.21,54.28,33600.0,38.2838,38.3474,38.2838,38.3333,33600.0
2011-02-16 12:25:00,54.29,54.36,54.25,54.29,36800.0,38.3403,38.3898,38.3121,38.3403,36800.0
2011-02-16 12:30:00,54.3,54.36,54.29,54.29,21400.0,38.3474,38.3898,38.3403,38.3403,21400.0
2011-02-16 12:35:00,54.29,54.37,54.28,54.37,11700.0,38.3403,38.3968,38.3333,38.3968,11700.0
2011-02-16 12:40:00,54.36,54.41,54.29,54.29,21700.0,38.3898,38.4251,38.3403,38.3403,21700.0
2011-02-16 12:45:00,54.29,54.41,54.27,54.41,22600.0,38.3403,38.4251,38.3262,38.4251,22600.0
2011-02-16 12:50:00,54.42,54.44,54.33,54.34,18800.0,38.4321,38.4462,38.3686,38.3756,18800.0
2011-02-16 12:55:00,54.34,54.44,54.33,54.44,10400.0,38.3756,38.4462,38.3686,38.4462,10400.0
2011-02-16 13:00:00,54.45,54.46,54.33,54.33,14600.0,38.4533,38.4604,38.3686,38.3686,14600.0
2011-02-16 13:05:00,54.33,54.45,54.32,54.41,15500.0,38.3686,38.4533,38.3615,38.4251,15500.0
2011-02-16 13:10:00,54.42,54.44,54.39,54.43,8500.0,38.4321,38.4462,38.4109,38.4392,8500.0
2011-02-16 13:15:00,54.44,54.48,54.43,54.44,18500.0,38.4462,38.4745,38.4392,38.4462,18500.0
2011-02-16 13:20:00,54.43,54.46,54.43,54.43,6700.0,38.4392,38.4604,38.4392,38.4392,6700.0
2011-02-16 13:25:00,54.44,54.44,54.4,54.41,10100.0,38.4462,38.4462,38.418,38.4251,10100.0
2011-02-16 13:30:00,54.41,54.45,54.41,54.44,11400.0,38.4251,38.4533,38.4251,38.4462,11400.0
2011-02-16 13:35:00,54.43,54.46,54.4,54.46,6800.0,38.4392,38.4604,38.418,38.4604,6800.0
2011-02-16 13:40:00,54.46,54.49,54.46,54.47,14900.0,38.4604,38.4816,38.4604,38.4674,14900.0
2011-02-16 13:45:00,54.48,54.56,54.47,54.55,27100.0,38.4745,38.531,38.4674,38.5239,27100.0
2011-02-16 13:50:00,54.56,54.6,54.56,54.58,11500.0,38.531,38.5592,38.531,38.5451,11500.0
2011-02-16 13:55:00,54.59,54.62,54.57,54.62,11300.0,38.5522,38.5734,38.5381,38.5734,11300.0
2011-02-16 14:00:00,54.62,54.66,54.56,54.64,30300.0,38.5734,38.6016,38.531,38.5875,30300.0
2011-02-16 14:05:00,54.64,54.64,54.58,54.62,67000.0,38.5875,38.5875,38.5451,38.5734,67000.0
2011-02-16 14:10:00,54.61,54.64,54.6,54.63,47700.0,38.5663,38.5875,38.5592,38.5804,47700.0
2011-02-16 14:15:00,54.63,54.68,54.61,54.62,36600.0,38.5804,38.6157,38.5663,38.5734,36600.0
2011-02-16 14:20:00,54.61,54.66,54.61,54.65,26100.0,38.5663,38.6016,38.5663,38.5946,26100.0
2011-02-16 14:25:00,54.65,54.66,54.64,54.65,18300.0,38.5946,38.6016,38.5875,38.5946,18300.0
2011-02-16 14:30:00,54.64,54.75,54.64,54.75,27100.0,38.5875,38.6652,38.5875,38.6652,27100.0
2011-02-16 14:35:00,54.75,54.92,54.75,54.92,96100.0,38.6652,38.7852,38.6652,38.7852,96100.0
2011-02-16 14:40:00,54.91,54.92,54.83,54.91,45000.0,38.7782,38.7852,38.7217,38.7782,45000.0
2011-02-16 14:45:00,54.91,54.93,54.89,54.93,42900.0,38.7782,38.7923,38.764,38.7923,42900.0
2011-02-16 14:50:00,54.92,54.93,54.88,54.9,37900.0,38.7852,38.7923,38.757,38.7711,37900.0
2011-02-16 14:55:00,54.9,54.91,54.85,54.85,36300.0,38.7711,38.7782,38.7358,38.7358,36300.0
2011-02-16 15:00:00,54.86,54.9,54.84,54.9,22200.0,38.7429,38.7711,38.7287,38.7711,22200.0
2011-02-16 15:05:00,54.9,54.91,54.88,54.9,31000.0,38.7711,38.7782,38.757,38.7711,31000.0
2011-02-16 15:10:00,54.9,54.92,54.88,54.92,39900.0,38.7711,38.7852,38.757,38.7852,39900.0
2011-02-16 15:15:00,54.92,54.94,54.89,54.92,35600.0,38.7852,38.7994,38.764,38.7852,35600.0
2011-02-16 15:20:00,54.92,54.94,54.89,54.94,32900.0,38.7852,38.7994,38.764,38.7994,32900.0
2011-02-16 15:25:00,54.94,54.94,54.81,54.83,55900.0,38.7994,38.7994,38.7075,38.7217,55900.0
2011-02-16 15:30:00,54.82,54.86,54.82,54.84,32500.0,38.7146,38.7429,38.7146,38.7287,32500.0
2011-02-16 15:35:00,54.83,54.84,54.77,54.78,66400.0,38.7217,38.7287,38.6793,38.6864,66400.0
2011-02-16 15:40:00,54.77,54.8,54.75,54.79,27600.0,38.6793,38.7005,38.6652,38.6934,27600.0
2011-02-16 15:45:00,54.8,54.85,54.76,54.82,47400.0,38.7005,38.7358,38.6722,38.7146,47400.0
2011-02-16 15:50:00,54.83,54.87,54.75,54.75,62600.0,38.7217,38.7499,38.6652,38.6652,62600.0
2011-02-16 15:55:00,54.76,54.81,54.75,54.77,73200.0,38.6722,38.7075,38.6652,38.6793,73200.0
2011-02-17 09:30:00,54.71,54.75,54.5,54.59,30000.0,38.6369,38.6652,38.4886,38.5522,30000.0
2011-02-17 09:35:00,54.55,54.59,54.47,54.57,10200.0,38.5239,38.5522,38.4674,38.5381,10200.0
2011-02-17 09:40:00,54.55,54.61,54.47,54.54,18100.0,38.5239,38.5663,38.4674,38.5169,18100.0
2011-02-17 09:45:00,54.52,54.62,54.47,54.58,10200.0,38.5027,38.5734,38.4674,38.5451,10200.0
2011-02-17 09:50:00,54.57,54.66,54.57,54.59,14300.0,38.5381,38.6016,38.5381,38.5522,14300.0
2011-02-17 09:55:00,54.6,54.65,54.58,54.62,12200.0,38.5592,38.5946,38.5451,38.5734,12200.0
2011-02-17 10:00:00,54.63,54.79,54.63,54.79,33600.0,38.5804,38.6934,38.5804,38.6934,33600.0
2011-02-17 10:05:00,54.78,54.83,54.76,54.78,26800.0,38.6864,38.7217,38.6722,38.6864,26800.0
2011-02-17 10:10:00,54.76,54.82,54.75,54.78,21100.0,38.6722,38.7146,38.6652,38.6864,21100.0
2011-02-17 10:15:00,54.78,54.82,54.74,54.76,10300.0,38.6864,38.7146,38.6581,38.6722,10300.0
2011-02-17 10:20:00,54.77,54.87,54.76,54.85,14700.0,38.6793,38.7499,38.6722,38.7358,14700.0
2011-02-17 10:25:00,54.85,54.86,54.82,54.84,12000.0,38.7358,38.7429,38.7146,38.7287,12000.0
2011-02-17 10:30:00,54.83,54.83,54.77,54.77,8400.0,38.7217,38.7217,38.6793,38.6793,8400.0
2011-02-17 10:35:00,54.78,54.79,54.74,54.75,9600.0,38.6864,38.6934,38.6581,38.6652,9600.0
2011-02-17 10:40:00,54.75,54.78,54.73,54.76,15300.0,38.6652,38.6864,38.6511,38.6722,15300.0
2011-02-17 10:45:00,54.77,54.79,54.76,54.76,10500.0,38.6793,38.6934,38.6722,38.6722,10500.0
2011-02-17 10:50:00,54.76,54.76,54.73,54.76,12200.0,38.6722,38.6722,38.6511,38.6722,12200.0
2011-02-17 10:55:00,54.76,54.78,54.73,54.75,24900.0,38.6722,38.6864,38.6511,38.6652,24900.0
2011-02-17 11:00:00,54.75,54.75,54.7,54.73,11900.0,38.6652,38.6652,38.6299,38.6511,11900.0
2011-02-17 11:05:00,54.72,54.73,54.69,54.7,14600.0,38.644,38.6511,38.6228,38.6299,14600.0
2011-02-17 11:10:00,54.7,54.8,54.7,54.8,26000.0,38.6299,38.7005,38.6299,38.7005,26000.0
2011-02-17 11:15:00,54.8,54.84,54.8,54.84,19100.0,38.7005,38.7287,38.7005,38.7287,19100.0
2011-02-17 11:20:00,54.84,54.92,54.83,54.91,13400.0,38.7287,38.7852,38.7217,38.7782,13400.0
2011-02-17 11:25:00,54.92,54.97,54.92,54.97,13300.0,38.7852,38.8205,38.7852,38.8205,13300.0
2011-02-17 11:30:00,54.96,54.97,54.94,54.95,9200.0,38.8135,38.8205,38.7994,38.8064,9200.0
2011-02-17 11:35:00,54.94,54.95,54.89,54.89,5000.0,38.7994,38.8064,38.764,38.764,5000.0
2011-02-17 11:40:00,54.9,54.94,54.88,54.92,29900.0,38.7711,38.7994,38.757,38.7852,29900.0
2011-02-17 11:45:00,54.92,54.92,54.87,54.91,13500.0,38.7852,38.7852,38.7499,38.7782,13500.0
2011-02-17 11:50:00,54.91,54.97,54.9,54.93,14200.0,38.7782,38.8205,38.7711,38.7923,14200.0
2011-02-17 11:55:00,54.93,54.96,54.93,54.95,13800.0,38.7923,38.8135,38.7923,38.8064,13800.0
2011-02-17 12:00:00,54.94,54.95,54.91,54.92,8900.0,38.7994,38.8064,38.7782,38.7852,8900.0
2011-02-17 12:05:00,54.92,54.95,54.89,54.94,26800.0,38.7852,38.8064,38.764,38.7994,26800.0
2011-02-17 12:10:00,54.94,54.94,54.86,54.86,20200.0,38.7994,38.7994,38.7429,38.7429,20200.0
2011-02-17 12:15:00,54.86,54.92,54.83,54.91,20000.0,38.7429,38.7852,38.7217,38.7782,20000.0
2011-02-17 12:20:00,54.91,54.91,54.86,54.86,4900.0,38.7782,38.7782,38.7429,38.7429,4900.0
2011-02-17 12:25:00,54.86,54.87,54.83,54.85,4700.0,38.7429,38.7499,38.7217,38.7358,4700.0
2011-02-17 12:30:00,54.84,54.92,54.84,54.92,11600.0,38.7287,38.7852,38.7287,38.7852,11600.0
2011-02-17 12:35:00,54.9,54.94,54.89,54.92,3700.0,38.7711,38.7994,38.764,38.7852,3700.0
2011-02-17 12:40:00,54.92,54.94,54.89,54.92,15300.0,38.7852,38.7994,38.764,38.7852,15300.0
2011-02-17 12:45:00,54.91,54.92,54.86,54.86,4900.0,38.7782,38.7852,38.7429,38.7429,4900.0
2011-02-17 12:50:00,54.87,54.87,54.81,54.86,9900.0,38.7499,38.7499,38.7075,38.7429,9900.0
2011-02-17 12:55:00,54.86,54.88,54.83,54.83,10200.0,38.7429,38.757,38.7217,38.7217,10200.0
2011-02-17 13:00:00,54.84,54.88,54.82,54.88,9300.0,38.7287,38.757,38.7146,38.757,9300.0
2011-02-17 13:05:00,54.88,54.96,54.88,54.96,8400.0,38.757,38.8135,38.757,38.8135,8400.0
2011-02-17 13:10:00,54.96,54.96,54.92,54.92,7100.0,38.8135,38.8135,38.7852,38.7852,7100.0
2011-02-17 13:15:00,54.93,54.97,54.92,54.95,5700.0,38.7923,38.8205,38.7852,38.8064,5700.0
2011-02-17 13:20:00,54.94,54.96,54.94,54.94,11700.0,38.7994,38.8135,38.7994,38.7994,11700.0
2011-02-17 13:25:00,54.95,54.97,54.95,54.96,6500.0,38.8064,38.8205,38.8064,38.8135,6500.0
2011-02-17 13:30:00,54.96,54.97,54.9,54.94,17200.0,38.8135,38.8205,38.7711,38.7994,17200.0
2011-02-17 13:35:00,54.94,54.98,54.92,54.96,8500.0,38.7994,38.8276,38.7852,38.8135,8500.0
2011-02-17 13:40:00,54.97,54.99,54.96,54.97,6500.0,38.8205,38.8347,38.8135,38.8205,6500.0
2011-02-17 13:45:00,54.96,55.0,54.96,54.99,20700.0,38.8135,38.8417,38.8135,38.8347,20700.0
2011-02-17 13:50:00,54.99,55.0,54.98,54.98,7500.0,38.8347,38.8417,38.8276,38.8276,7500.0
2011-02-17 13:55:00,54.98,55.0,54.95,55.0,21200.0,38.8276,38.8417,38.8064,38.8417,21200.0
2011-02-17 14:00:00,54.99,55.0,54.96,54.99,14600.0,38.8347,38.8417,38.8135,38.8347,14600.0
2011-02-17 14:05:00,54.99,55.01,54.99,55.01,17400.0,38.8347,38.8488,38.8347,38.8488,17400.0
2011-02-17 14:10:00,54.99,55.04,54.99,55.03,26200.0,38.8347,38.87,38.8347,38.8629,26200.0
2011-02-17 14:15:00,55.02,55.08,55.01,55.06,20200.0,38.8559,38.8982,38.8488,38.8841,20200.0
2011-02-17 14:20:00,55.06,55.07,55.04,55.06,15000.0,38.8841,38.8912,38.87,38.8841,15000.0
2011-02-17 14:25:00,55.04,55.07,55.03,55.05,19500.0,38.87,38.8912,38.8629,38.877,19500.0
2011-02-17 14:30:00,55.04,55.08,55.02,55.07,23600.0,38.87,38.8982,38.8559,38.8912,23600.0
2011-02-17 14:35:00,55.08,55.1,55.07,55.1,17700.0,38.8982,38.9123,38.8912,38.9123,17700.0
2011-02-17 14:40:00,55.09,55.1,55.01,55.03,29600.0,38.9053,38.9123,38.8488,38.8629,29600.0
2011-02-17 14:45:00,55.03,55.04,54.92,54.94,12600.0,38.8629,38.87,38.7852,38.7994,12600.0
2011-02-17 14:50:00,54.94,55.04,54.94,55.02,15000.0,38.7994,38.87,38.7994,38.8559,15000.0
2011-02-17 14:55:00,55.02,55.04,55.0,55.02,11300.0,38.8559,38.87,38.8417,38.8559,11300.0
2011-02-17 15:00:00,55.03,55.08,55.02,55.07,13100.0,38.8629,38.8982,38.8559,38.8912,13100.0
2011-02-17 15:05:00,55.07,55.08,55.01,55.02,15300.0,38.8912,38.8982,38.8488,38.8559,15300.0
2011-02-17 15:10:00,55.02,55.04,55.01,55.02,12400.0,38.8559,38.87,38.8488,38.8559,12400.0
2011-02-17 15:15:00,55.02,55.09,55.01,55.09,12200.0,38.8559,38.9053,38.8488,38.9053,12200.0
2011-02-17 15:20:00,55.08,55.1,55.07,55.08,18400.0,38.8982,38.9123,38.8912,38.8982,18400.0
2011-02-17 15:25:00,55.08,55.09,55.0,55.02,37700.0,38.8982,38.9053,38.8417,38.8559,37700.0
2011-02-17 15:30:00,55.02,55.04,54.97,54.99,29900.0,38.8559,38.87,38.8205,38.8347,29900.0
2011-02-17 15:35:00,55.0,55.04,54.98,55.01,23700.0,38.8417,38.87,38.8276,38.8488,23700.0
2011-02-17 15:40:00,55.01,55.01,54.98,55.0,28100.0,38.8488,38.8488,38.8276,38.8417,28100.0
2011-02-17 15:45:00,55.0,55.02,54.92,54.96,45300.0,38.8417,38.8559,38.7852,38.8135,45300.0
2011-02-17 15:50:00,54.95,54.96,54.91,54.94,36100.0,38.8064,38.8135,38.7782,38.7994,36100.0
2011-02-17 15:55:00,54.95,54.95,54.89,54.92,87600.0,38.8064,38.8064,38.764,38.7852,87600.0
2011-02-18 09:30:00,54.82,55.07,54.76,54.99,393000.0,38.7146,38.8912,38.6722,38.8347,393000.0
2011-02-18 09:35:00,54.99,55.08,54.92,55.08,8700.0,38.8347,38.8982,38.7852,38.8982,8700.0
2011-02-18 09:40:00,55.07,55.14,55.0,55.12,14200.0,38.8912,38.9406,38.8417,38.9265,14200.0
2011-02-18 09:45:00,55.11,55.14,55.04,55.09,18600.0,38.9194,38.9406,38.87,38.9053,18600.0
2011-02-18 09:50:00,55.1,55.12,55.05,55.1,19200.0,38.9123,38.9265,38.877,38.9123,19200.0
2011-02-18 09:55:00,55.1,55.13,55.08,55.11,36600.0,38.9123,38.9335,38.8982,38.9194,36600.0
2011-02-18 10:00:00,55.13,55.24,55.12,55.22,20300.0,38.9335,39.0112,38.9265,38.9971,20300.0
2011-02-18 10:05:00,55.23,55.32,55.21,55.31,66000.0,39.0042,39.0677,38.99,39.0607,66000.0
2011-02-18 10:10:00,55.31,55.38,55.29,55.3,25100.0,39.0607,39.1101,39.0465,39.0536,25100.0
2011-02-18 10:15:00,55.3,55.35,55.27,55.35,29300.0,39.0536,39.0889,39.0324,39.0889,29300.0
2011-02-18 10:20:00,55.35,55.47,55.34,55.45,31600.0,39.0889,39.1736,39.0818,39.1595,31600.0
2011-02-18 10:25:00,55.45,55.49,55.45,55.49,27200.0,39.1595,39.1878,39.1595,39.1878,27200.0
2011-02-18 10:30:00,55.49,55.52,55.4,55.4,30200.0,39.1878,39.209,39.1242,39.1242,30200.0
2011-02-18 10:35:00,55.4,55.4,55.28,55.28,22400.0,39.1242,39.1242,39.0395,39.0395,22400.0
2011-02-18 10:40:00,55.28,55.3,55.24,55.26,26600.0,39.0395,39.0536,39.0112,39.0253,26600.0
2011-02-18 10:45:00,55.24,55.26,55.15,55.15,11300.0,39.0112,39.0253,38.9477,38.9477,11300.0
2011-02-18 10:50:00,55.15,55.26,55.15,55.26,18000.0,38.9477,39.0253,38.9477,39.0253,18000.0
2011-02-18 10:55:00,55.26,55.27,55.18,55.2,16600.0,39.0253,39.0324,38.9688,38.983,16600.0
2011-02-18 11:00:00,55.2,55.31,55.2,55.31,25500.0,38.983,39.0607,38.983,39.0607,25500.0
2011-02-18 11:05:00,55.3,55.31,55.24,55.3,12500.0,39.0536,39.0607,39.0112,39.0536,12500.0
2011-02-18 11:10:00,55.29,55.3,55.28,55.29,8300.0,39.0465,39.0536,39.0395,39.0465,8300.0
2011-02-18 11:15:00,55.29,55.37,55.29,55.34,18200.0,39.0465,39.103,39.0465,39.0818,18200.0
2011-02-18 11:20:00,55.34,55.39,55.29,55.3,9500.0,39.0818,39.1172,39.0465,39.0536,9500.0
2011-02-18 11:25:00,55.3,55.33,55.29,55.33,10500.0,39.0536,39.0748,39.0465,39.0748,10500.0
2011-02-18 11:30:00,55.34,55.4,55.32,55.34,23600.0,39.0818,39.1242,39.0677,39.0818,23600.0
2011-02-18 11:35:00,55.35,55.35,55.29,55.31,12300.0,39.0889,39.0889,39.0465,39.0607,12300.0
2011-02-18 11:40:00,55.32,55.32,55.22,55.22,12400.0,39.0677,39.0677,38.9971,38.9971,12400.0
2011-02-18 11:45:00,55.22,55.22,55.15,55.15,26800.0,38.9971,38.9971,38.9477,38.9477,26800.0
2011-02-18 11:50:00,55.15,55.16,55.08,55.08,30000.0,38.9477,38.9547,38.8982,38.8982,30000.0
2011-02-18 11:55:00,55.08,55.1,55.07,55.1,9300.0,38.8982,38.9123,38.8912,38.9123,9300.0
2011-02-18 12:00:00,55.08,55.16,55.08,55.16,10600.0,38.8982,38.9547,38.8982,38.9547,10600.0
2011-02-18 12:05:00,55.15,55.16,55.13,55.14,8300.0,38.9477,38.9547,38.9335,38.9406,8300.0
2011-02-18 12:10:00,55.15,55.15,55.11,55.12,8800.0,38.9477,38.9477,38.9194,38.9265,8800.0
2011-02-18 12:15:00,55.12,55.14,55.11,55.11,7900.0,38.9265,38.9406,38.9194,38.9194,7900.0
2011-02-18 12:20:00,55.1,55.12,55.08,55.1,10000.0,38.9123,38.9265,38.8982,38.9123,10000.0
2011-02-18 12:25:00,55.1,55.12,55.09,55.09,6900.0,38.9123,38.9265,38.9053,38.9053,6900.0
2011-02-18 12:30:00,55.09,55.11,55.06,55.08,13300.0,38.9053,38.9194,38.8841,38.8982,13300.0
2011-02-18 12:35:00,55.08,55.1,55.06,55.07,4600.0,38.8982,38.9123,38.8841,38.8912,4600.0
2011-02-18 12:40:00,55.06,55.07,55.01,55.02,12900.0,38.8841,38.8912,38.8488,38.8559,12900.0
2011-02-18 12:45:00,55.01,55.04,55.01,55.04,14900.0,38.8488,38.87,38.8488,38.87,14900.0
2011-02-18 12:50:00,55.04,55.1,55.03,55.09,11100.0,38.87,38.9123,38.8629,38.9053,11100.0
2011-02-18 12:55:00,55.09,55.09,55.03,55.05,31400.0,38.9053,38.9053,38.8629,38.877,31400.0
2011-02-18 13:00:00,55.05,55.06,55.01,55.05,16900.0,38.877,38.8841,38.8488,38.877,16900.0
2011-02-18 13:05:00,55.05,55.05,54.99,55.0,36700.0,38.877,38.877,38.8347,38.8417,36700.0
2011-02-18 13:10:00,54.99,55.04,54.99,55.02,24000.0,38.8347,38.87,38.8347,38.8559,24000.0
2011-02-18 13:15:00,55.02,55.02,54.97,55.0,12800.0,38.8559,38.8559,38.8205,38.8417,12800.0
2011-02-18 13:20:00,55.01,55.01,54.99,55.01,16800.0,38.8488,38.8488,38.8347,38.8488,16800.0
2011-02-18 13:25:00,55.01,55.02,54.98,55.0,16200.0,38.8488,38.8559,38.8276,38.8417,16200.0
2011-02-18 13:30:00,55.0,55.01,54.96,54.96,39900.0,38.8417,38.8488,38.8135,38.8135,39900.0
2011-02-18 13:35:00,54.97,54.98,54.95,54.95,20600.0,38.8205,38.8276,38.8064,38.8064,20600.0
2011-02-18 13:40:00,54.95,54.96,54.9,54.94,16200.0,38.8064,38.8135,38.7711,38.7994,16200.0
2011-02-18 13:45:00,54.94,54.96,54.88,54.9,12800.0,38.7994,38.8135,38.757,38.7711,12800.0
2011-02-18 13:50:00,54.9,54.94,54.89,54.94,11100.0,38.7711,38.7994,38.764,38.7994,11100.0
2011-02-18 13:55:00,54.95,54.98,54.93,54.95,8800.0,38.8064,38.8276,38.7923,38.8064,8800.0
2011-02-18 14:00:00,54.96,54.98,54.92,54.92,6000.0,38.8135,38.8276,38.7852,38.7852,6000.0
2011-02-18 14:05:00,54.91,55.0,54.91,54.93,16300.0,38.7782,38.8417,38.7782,38.7923,16300.0
2011-02-18 14:10:00,54.92,54.92,54.86,54.86,16200.0,38.7852,38.7852,38.7429,38.7429,16200.0
2011-02-18 14:15:00,54.86,54.88,54.82,54.84,12900.0,38.7429,38.757,38.7146,38.7287,12900.0
2011-02-18 14:20:00,54.85,54.87,54.79,54.83,9200.0,38.7358,38.7499,38.6934,38.7217,9200.0
2011-02-18 14:25:00,54.82,54.82,54.79,54.81,7000.0,38.7146,38.7146,38.6934,38.7075,7000.0
2011-02-18 14:30:00,54.8,54.85,54.77,54.85,10500.0,38.7005,38.7358,38.6793,38.7358,10500.0
2011-02-18 14:35:00,54.84,54.89,54.82,54.88,10000.0,38.7287,38.764,38.7146,38.757,10000.0
2011-02-18 14:40:00,54.88,54.9,54.86,54.89,11000.0,38.757,38.7711,38.7429,38.764,11000.0
2011-02-18 14:45:00,54.9,54.95,54.9,54.94,20600.0,38.7711,38.8064,38.7711,38.7994,20600.0
2011-02-18 14:50:00,54.94,54.95,54.88,54.88,22400.0,38.7994,38.8064,38.757,38.757,22400.0
2011-02-18 14:55:00,54.89,54.91,54.86,54.91,25400.0,38.764,38.7782,38.7429,38.7782,25400.0
2011-02-18 15:00:00,54.92,54.95,54.9,54.9,11300.0,38.7852,38.8064,38.7711,38.7711,11300.0
2011-02-18 15:05:00,54.91,54.91,54.86,54.88,24400.0,38.7782,38.7782,38.7429,38.757,24400.0
2011-02-18 15:10:00,54.86,54.87,54.8,54.82,32000.0,38.7429,38.7499,38.7005,38.7146,32000.0
2011-02-18 15:15:00,54.83,54.86,54.81,54.84,28000.0,38.7217,38.7429,38.7075,38.7287,28000.0
2011-02-18 15:20:00,54.84,54.96,54.84,54.95,29500.0,38.7287,38.8135,38.7287,38.8064,29500.0
2011-02-18 15:25:00,54.96,54.96,54.89,54.92,79600.0,38.8135,38.8135,38.764,38.7852,79600.0
2011-02-18 15:30:00,54.92,54.92,54.87,54.89,61900.0,38.7852,38.7852,38.7499,38.764,61900.0
2011-02-18 15:35:00,54.89,54.91,54.87,54.87,43600.0,38.764,38.7782,38.7499,38.7499,43600.0
2011-02-18 15:40:00,54.88,54.93,54.87,54.93,42000.0,38.757,38.7923,38.7499,38.7923,42000.0
2011-02-18 15:45:00,54.92,54.97,54.87,54.9,125700.0,38.7852,38.8205,38.7499,38.7711,125700.0
2011-02-18 15:50:00,54.89,54.96,54.89,54.94,69700.0,38.764,38.8135,38.764,38.7994,69700.0
2011-02-18 15:55:00,54.95,55.02,54.86,54.9,313400.0,38.8064,38.8559,38.7429,38.7711,313400.0
2011-02-22 09:30:00,54.38,54.5,54.34,54.41,65300.0,38.4039,38.4886,38.3756,38.4251,65300.0
2011-02-22 09:35:00,54.42,54.46,54.26,54.39,61700.0,38.4321,38.4604,38.3191,38.4109,61700.0
2011-02-22 09:40:00,54.38,54.44,54.32,54.32,36400.0,38.4039,38.4462,38.3615,38.3615,36400.0
2011-02-22 09:45:00,54.33,54.52,54.33,54.51,31400.0,38.3686,38.5027,38.3686,38.4957,31400.0
2011-02-22 09:50:00,54.51,54.68,54.49,54.55,30100.0,38.4957,38.6157,38.4816,38.5239,30100.0
2011-02-22 09:55:00,54.55,54.68,54.55,54.68,26800.0,38.5239,38.6157,38.5239,38.6157,26800.0
2011-02-22 10:00:00,54.7,54.78,54.66,54.67,43400.0,38.6299,38.6864,38.6016,38.6087,43400.0
2011-02-22 10:05:00,54.67,54.68,54.58,54.68,25400.0,38.6087,38.6157,38.5451,38.6157,25400.0
2011-02-22 10:10:00,54.69,54.84,54.69,54.79,25300.0,38.6228,38.7287,38.6228,38.6934,25300.0
2011-02-22 10:15:00,54.8,54.92,54.8,54.81,31200.0,38.7005,38.7852,38.7005,38.7075,31200.0
2011-02-22 10:20:00,54.8,54.81,54.67,54.71,23800.0,38.7005,38.7075,38.6087,38.6369,23800.0
2011-02-22 10:25:00,54.69,54.7,54.61,54.61,17100.0,38.6228,38.6299,38.5663,38.5663,17100.0
2011-02-22 10:30:00,54.59,54.61,54.52,54.57,28100.0,38.5522,38.5663,38.5027,38.5381,28100.0
2011-02-22 10:35:00,54.58,54.61,54.55,54.55,9800.0,38.5451,38.5663,38.5239,38.5239,9800.0
2011-02-22 10:40:00,54.56,54.64,54.52,54.64,12300.0,38.531,38.5875,38.5027,38.5875,12300.0
2011-02-22 10:45:00,54.64,54.64,54.55,54.55,10300.0,38.5875,38.5875,38.5239,38.5239,10300.0
2011-02-22 10:50:00,54.55,54.63,54.53,54.53,11300.0,38.5239,38.5804,38.5098,38.5098,11300.0
2011-02-22 10:55:00,54.53,54.57,54.48,54.5,18600.0,38.5098,38.5381,38.4745,38.4886,18600.0
2011-02-22 11:00:00,54.51,54.52,54.44,54.52,41700.0,38.4957,38.5027,38.4462,38.5027,41700.0
2011-02-22 11:05:00,54.52,54.52,54.4,54.4,18300.0,38.5027,38.5027,38.418,38.418,18300.0
2011-02-22 11:10:00,54.39,54.41,54.34,54.37,20600.0,38.4109,38.4251,38.3756,38.3968,20600.0
2011-02-22 11:15:00,54.35,54.36,54.27,54.32,29700.0,38.3827,38.3898,38.3262,38.3615,29700.0
2011-02-22 11:20:00,54.32,54.34,54.29,54.3,23100.0,38.3615,38.3756,38.3403,38.3474,23100.0
2011-02-22 11:25:00,54.3,54.45,54.27,54.42,44100.0,38.3474,38.4533,38.3262,38.4321,44100.0
2011-02-22 11:30:00,54.43,54.43,54.3,54.33,33700.0,38.4392,38.4392,38.3474,38.3686,33700.0
2011-02-22 11:35:00,54.35,54.41,54.32,54.36,21100.0,38.3827,38.4251,38.3615,38.3898,21100.0
2011-02-22 11:40:00,54.36,54.43,54.35,54.35,26700.0,38.3898,38.4392,38.3827,38.3827,26700.0
2011-02-22 11:45:00,54.35,54.4,54.3,54.4,49800.0,38.3827,38.418,38.3474,38.418,49800.0
2011-02-22 11:50:00,54.4,54.41,54.26,54.26,36400.0,38.418,38.4251,38.3191,38.3191,36400.0
2011-02-22 11:55:00,54.27,54.34,54.27,54.3,16300.0,38.3262,38.3756,38.3262,38.3474,16300.0
2011-02-22 12:00:00,54.3,54.31,54.2,54.28,26800.0,38.3474,38.3544,38.2768,38.3333,26800.0
2011-02-22 12:05:00,54.26,54.29,54.21,54.28,15700.0,38.3191,38.3403,38.2838,38.3333,15700.0
2011-02-22 12:10:00,54.27,54.32,54.23,54.26,18200.0,38.3262,38.3615,38.2979,38.3191,18200.0
2011-02-22 12:15:00,54.26,54.36,54.22,54.34,17300.0,38.3191,38.3898,38.2909,38.3756,17300.0
2011-02-22 12:20:00,54.36,54.39,54.32,54.32,15600.0,38.3898,38.4109,38.3615,38.3615,15600.0
2011-02-22 12:25:00,54.32,54.36,54.31,54.32,15300.0,38.3615,38.3898,38.3544,38.3615,15300.0
2011-02-22 12:30:00,54.32,54.34,54.25,54.26,14300.0,38.3615,38.3756,38.3121,38.3191,14300.0
2011-02-22 12:35:00,54.25,54.3,54.19,54.19,27000.0,38.3121,38.3474,38.2697,38.2697,27000.0
2011-02-22 12:40:00,54.19,54.22,54.1,54.14,34300.0,38.2697,38.2909,38.2061,38.2344,34300.0
2011-02-22 12:45:00,54.11,54.18,54.05,54.05,25800.0,38.2132,38.2626,38.1708,38.1708,25800.0
2011-02-22 12:50:00,54.05,54.13,54.02,54.13,32300.0,38.1708,38.2273,38.1496,38.2273,32300.0
2011-02-22 12:55:00,54.14,54.15,54.02,54.1,30600.0,38.2344,38.2414,38.1496,38.2061,30600.0
2011-02-22 13:00:00,54.09,54.12,54.03,54.1,34600.0,38.1991,38.2203,38.1567,38.2061,34600.0
2011-02-22 13:05:00,54.1,54.22,54.09,54.21,31700.0,38.2061,38.2909,38.1991,38.2838,31700.0
2011-02-22 13:10:00,54.2,54.2,54.11,54.13,31900.0,38.2768,38.2768,38.2132,38.2273,31900.0
2011-02-22 13:15:00,54.13,54.14,54.08,54.12,21100.0,38.2273,38.2344,38.192,38.2203,21100.0
2011-02-22 13:20:00,54.11,54.12,53.91,53.91,42400.0,38.2132,38.2203,38.072,38.072,42400.0
2011-02-22 13:25:00,53.91,53.97,53.9,53.97,25900.0,38.072,38.1143,38.0649,38.1143,25900.0
2011-02-22 13:30:00,53.96,54.0,53.88,53.88,23500.0,38.1073,38.1355,38.0508,38.0508,23500.0
2011-02-22 13:35:00,53.88,53.93,53.86,53.86,24100.0,38.0508,38.0861,38.0366,38.0366,24100.0
2011-02-22 13:40:00,53.86,53.94,53.84,53.85,38400.0,38.0366,38.0931,38.0225,38.0296,38400.0
2011-02-22 13:45:00,53.84,53.84,53.75,53.75,40000.0,38.0225,38.0225,37.959,37.959,40000.0
2011-02-22 13:50:00,53.75,53.83,53.74,53.74,34500.0,37.959,38.0155,37.9519,37.9519,34500.0
2011-02-22 13:55:00,53.75,53.76,53.69,53.72,34500.0,37.959,37.966,37.9166,37.9378,34500.0
2011-02-22 14:00:00,53.72,53.75,53.7,53.73,69100.0,37.9378,37.959,37.9237,37.9448,69100.0
2011-02-22 14:05:00,53.72,53.73,53.62,53.67,41600.0,37.9378,37.9448,37.8672,37.9025,41600.0
2011-02-22 14:10:00,53.67,53.7,53.63,53.65,19400.0,37.9025,37.9237,37.8742,37.8883,19400.0
2011-02-22 14:15:00,53.64,53.71,53.61,53.62,28100.0,37.8813,37.9307,37.8601,37.8672,28100.0
2011-02-22 14:20:00,53.63,53.66,53.59,53.65,34700.0,37.8742,37.8954,37.846,37.8883,34700.0
2011-02-22 14:25:00,53.66,53.69,53.6,53.69,56300.0,37.8954,37.9166,37.853,37.9166,56300.0
2011-02-22 14:30:00,53.68,53.75,53.66,53.71,44000.0,37.9095,37.959,37.8954,37.9307,44000.0
2011-02-22 14:35:00,53.71,53.72,53.64,53.64,46900.0,37.9307,37.9378,37.8813,37.8813,46900.0
2011-02-22 14:40:00,53.64,53.64,53.58,53.6,46200.0,37.8813,37.8813,37.8389,37.853,46200.0
2011-02-22 14:45:00,53.6,53.65,53.59,53.59,30800.0,37.853,37.8883,37.846,37.846,30800.0
2011-02-22 14:50:00,53.59,53.62,53.5,53.52,48200.0,37.846,37.8672,37.7824,37.7965,48200.0
2011-02-22 14:55:00,53.52,53.54,53.4,53.41,106900.0,37.7965,37.8107,37.7118,37.7188,106900.0
2011-02-22 15:00:00,53.42,53.51,53.41,53.45,87600.0,37.7259,37.7895,37.7188,37.7471,87600.0
2011-02-22 15:05:00,53.44,53.45,53.32,53.35,84700.0,37.74,37.7471,37.6553,37.6765,84700.0
2011-02-22 15:10:00,53.35,53.39,53.33,53.37,49400.0,37.6765,37.7047,37.6624,37.6906,49400.0
2011-02-22 15:15:00,53.37,53.38,53.29,53.29,43000.0,37.6906,37.6977,37.6341,37.6341,43000.0
2011-02-22 15:20:00,53.28,53.34,53.24,53.27,48000.0,37.627,37.6694,37.5988,37.62,48000.0
2011-02-22 15:25:00,53.27,53.28,53.19,53.28,60800.0,37.62,37.627,37.5635,37.627,60800.0
2011-02-22 15:30:00,53.28,53.37,53.28,53.35,65000.0,37.627,37.6906,37.627,37.6765,65000.0
2011-02-22 15:35:00,53.35,53.36,53.21,53.22,85000.0,37.6765,37.6835,37.5776,37.5847,85000.0
2011-02-22 15:40:00,53.22,53.27,53.2,53.2,63100.0,37.5847,37.62,37.5705,37.5705,63100.0
2011-02-22 15:45:00,53.2,53.28,53.18,53.18,82900.0,37.5705,37.627,37.5564,37.5564,82900.0
2011-02-22 15:50:00,53.18,53.28,53.18,53.26,117800.0,37.5564,37.627,37.5564,37.6129,117800.0
2011-02-22 15:55:00,53.26,53.34,53.22,53.33,171900.0,37.6129,37.6694,37.5847,37.6624,171900.0
2011-02-23 09:30:00,53.37,53.39,53.16,53.35,46400.0,37.6906,37.7047,37.5423,37.6765,46400.0
2011-02-23 09:35:00,53.34,53.38,53.28,53.28,19600.0,37.6694,37.6977,37.627,37.627,19600.0
2011-02-23 09:40:00,53.32,53.36,53.22,53.3,20800.0,37.6553,37.6835,37.5847,37.6412,20800.0
2011-02-23 09:45:00,53.29,53.39,53.18,53.18,31000.0,37.6341,37.7047,37.5564,37.5564,31000.0
2011-02-23 09:50:00,53.2,53.23,53.08,53.18,23800.0,37.5705,37.5917,37.4858,37.5564,23800.0
2011-02-23 09:55:00,53.22,53.3,53.13,53.17,17300.0,37.5847,37.6412,37.5211,37.5494,17300.0
2011-02-23 10:00:00,53.17,53.24,53.12,53.22,32300.0,37.5494,37.5988,37.514,37.5847,32300.0
2011-02-23 10:05:00,53.21,53.22,53.0,53.01,61500.0,37.5776,37.5847,37.4293,37.4364,61500.0
2011-02-23 10:10:00,53.02,53.02,52.9,52.92,49800.0,37.4434,37.4434,37.3587,37.3728,49800.0
2011-02-23 10:15:00,52.93,52.99,52.93,52.95,22200.0,37.3799,37.4222,37.3799,37.394,22200.0
2011-02-23 10:20:00,52.95,53.2,52.93,53.17,51800.0,37.394,37.5705,37.3799,37.5494,51800.0
2011-02-23 10:25:00,53.17,53.33,53.13,53.31,37200.0,37.5494,37.6624,37.5211,37.6482,37200.0
2011-02-23 10:30:00,53.3,53.41,53.29,53.31,48000.0,37.6412,37.7188,37.6341,37.6482,48000.0
2011-02-23 10:35:00,53.3,53.35,53.23,53.23,34200.0,37.6412,37.6765,37.5917,37.5917,34200.0
2011-02-23 10:40:00,53.22,53.23,53.1,53.1,41700.0,37.5847,37.5917,37.4999,37.4999,41700.0
2011-02-23 10:45:00,53.1,53.24,53.1,53.23,44100.0,37.4999,37.5988,37.4999,37.5917,44100.0
2011-02-23 10:50:00,53.23,53.37,53.23,53.35,32000.0,37.5917,37.6906,37.5917,37.6765,32000.0
2011-02-23 10:55:00,53.33,53.45,53.32,53.45,26500.0,37.6624,37.7471,37.6553,37.7471,26500.0
2011-02-23 11:00:00,53.45,53.46,53.4,53.4,41000.0,37.7471,37.7542,37.7118,37.7118,41000.0
2011-02-23 11:05:00,53.4,53.5,53.4,53.5,29800.0,37.7118,37.7824,37.7118,37.7824,29800.0
2011-02-23 11:10:00,53.5,53.51,53.37,53.37,31200.0,37.7824,37.7895,37.6906,37.6906,31200.0
2011-02-23 11:15:00,53.35,53.4,53.32,53.34,33200.0,37.6765,37.7118,37.6553,37.6694,33200.0
2011-02-23 11:20:00,53.33,53.42,53.33,53.42,23300.0,37.6624,37.7259,37.6624,37.7259,23300.0
2011-02-23 11:25:00,53.41,53.41,53.3,53.32,28300.0,37.7188,37.7188,37.6412,37.6553,28300.0
2011-02-23 11:30:00,53.31,53.31,53.05,53.09,35500.0,37.6482,37.6482,37.4646,37.4929,35500.0
2011-02-23 11:35:00,53.09,53.12,53.03,53.08,19800.0,37.4929,37.514,37.4505,37.4858,19800.0
2011-02-23 11:40:00,53.07,53.07,52.98,53.04,19400.0,37.4787,37.4787,37.4152,37.4576,19400.0
2011-02-23 11:45:00,53.02,53.03,52.96,52.97,11800.0,37.4434,37.4505,37.4011,37.4081,11800.0
2011-02-23 11:50:00,52.99,53.05,52.96,53.0,23900.0,37.4222,37.4646,37.4011,37.4293,23900.0
2011-02-23 11:55:00,52.99,53.03,52.85,52.86,33200.0,37.4222,37.4505,37.3234,37.3304,33200.0
2011-02-23 12:00:00,52.86,52.86,52.72,52.73,26300.0,37.3304,37.3304,37.2316,37.2386,26300.0
2011-02-23 12:05:00,52.72,52.74,52.59,52.61,36800.0,37.2316,37.2457,37.1398,37.1539,36800.0
2011-02-23 12:10:00,52.63,52.63,52.51,52.57,24000.0,37.168,37.168,37.0833,37.1256,24000.0
2011-02-23 12:15:00,52.58,52.58,52.45,52.48,39100.0,37.1327,37.1327,37.0409,37.0621,39100.0
2011-02-23 12:20:00,52.49,52.57,52.48,52.54,31900.0,37.0691,37.1256,37.0621,37.1044,31900.0
2011-02-23 12:25:00,52.54,52.57,52.48,52.55,26000.0,37.1044,37.1256,37.0621,37.1115,26000.0
2011-02-23 12:30:00,52.56,52.59,52.52,52.59,67300.0,37.1186,37.1398,37.0903,37.1398,67300.0
2011-02-23 12:35:00,52.58,52.78,52.58,52.7,32100.0,37.1327,37.2739,37.1327,37.2174,32100.0
2011-02-23 12:40:00,52.7,52.72,52.64,52.66,25300.0,37.2174,37.2316,37.1751,37.1892,25300.0
2011-02-23 12:45:00,52.66,52.66,52.48,52.51,28300.0,37.1892,37.1892,37.0621,37.0833,28300.0
2011-02-23 12:50:00,52.5,52.51,52.49,52.5,26900.0,37.0762,37.0833,37.0691,37.0762,26900.0
2011-02-23 12:55:00,52.51,52.59,52.5,52.54,24100.0,37.0833,37.1398,37.0762,37.1044,24100.0
2011-02-23 13:00:00,52.53,52.57,52.5,52.56,15000.0,37.0974,37.1256,37.0762,37.1186,15000.0
2011-02-23 13:05:00,52.56,52.58,52.49,52.55,70800.0,37.1186,37.1327,37.0691,37.1115,70800.0
2011-02-23 13:10:00,52.54,52.58,52.53,52.53,23400.0,37.1044,37.1327,37.0974,37.0974,23400.0
2011-02-23 13:15:00,52.53,52.54,52.42,52.44,53400.0,37.0974,37.1044,37.0197,37.0338,53400.0
2011-02-23 13:20:00,52.44,52.64,52.42,52.64,29400.0,37.0338,37.1751,37.0197,37.1751,29400.0
2011-02-23 13:25:00,52.64,52.64,52.59,52.62,11700.0,37.1751,37.1751,37.1398,37.1609,11700.0
2011-02-23 13:30:00,52.64,52.64,52.54,52.54,16400.0,37.1751,37.1751,37.1044,37.1044,16400.0
2011-02-23 13:35:00,52.54,52.72,52.54,52.67,30200.0,37.1044,37.2316,37.1044,37.1963,30200.0
2011-02-23 13:40:00,52.67,52.71,52.62,52.68,25400.0,37.1963,37.2245,37.1609,37.2033,25400.0
2011-02-23 13:45:00,52.69,52.75,52.67,52.69,36400.0,37.2104,37.2527,37.1963,37.2104,36400.0
2011-02-23 13:50:00,52.68,52.74,52.67,52.74,24100.0,37.2033,37.2457,37.1963,37.2457,24100.0
2011-02-23 13:55:00,52.75,52.77,52.69,52.71,17000.0,37.2527,37.2669,37.2104,37.2245,17000.0
2011-02-23 14:00:00,52.71,52.85,52.69,52.83,15900.0,37.2245,37.3234,37.2104,37.3092,15900.0
2011-02-23 14:05:00,52.84,52.84,52.77,52.8,28200.0,37.3163,37.3163,37.2669,37.2881,28200.0
2011-02-23 14:10:00,52.8,52.82,52.65,52.66,44200.0,37.2881,37.3022,37.1821,37.1892,44200.0
2011-02-23 14:15:00,52.66,52.78,52.66,52.78,16800.0,37.1892,37.2739,37.1892,37.2739,16800.0
2011-02-23 14:20:00,52.77,52.87,52.77,52.83,14500.0,37.2669,37.3375,37.2669,37.3092,14500.0
2011-02-23 14:25:00,52.85,52.88,52.73,52.74,38300.0,37.3234,37.3446,37.2386,37.2457,38300.0
2011-02-23 14:30:00,52.74,52.87,52.74,52.83,34300.0,37.2457,37.3375,37.2457,37.3092,34300.0
2011-02-23 14:35:00,52.84,52.88,52.74,52.75,24000.0,37.3163,37.3446,37.2457,37.2527,24000.0
2011-02-23 14:40:00,52.75,52.76,52.68,52.7,23800.0,37.2527,37.2598,37.2033,37.2174,23800.0
2011-02-23 14:45:00,52.7,52.76,52.67,52.72,22300.0,37.2174,37.2598,37.1963,37.2316,22300.0
2011-02-23 14:50:00,52.71,52.72,52.64,52.72,38300.0,37.2245,37.2316,37.1751,37.2316,38300.0
2011-02-23 14:55:00,52.74,52.9,52.74,52.88,36600.0,37.2457,37.3587,37.2457,37.3446,36600.0
2011-02-23 15:00:00,52.88,52.96,52.88,52.95,39200.0,37.3446,37.4011,37.3446,37.394,39200.0
2011-02-23 15:05:00,52.96,52.99,52.93,52.95,58600.0,37.4011,37.4222,37.3799,37.394,58600.0
2011-02-23 15:10:00,52.95,52.99,52.94,52.94,57200.0,37.394,37.4222,37.3869,37.3869,57200.0
2011-02-23 15:15:00,52.94,52.97,52.89,52.97,57400.0,37.3869,37.4081,37.3516,37.4081,57400.0
2011-02-23 15:20:00,52.97,53.12,52.96,53.09,71800.0,37.4081,37.514,37.4011,37.4929,71800.0
2011-02-23 15:25:00,53.09,53.18,53.09,53.1,73200.0,37.4929,37.5564,37.4929,37.4999,73200.0
2011-02-23 15:30:00,53.1,53.12,52.98,53.05,75100.0,37.4999,37.514,37.4152,37.4646,75100.0
2011-02-23 15:35:00,53.05,53.1,53.0,53.1,64800.0,37.4646,37.4999,37.4293,37.4999,64800.0
2011-02-23 15:40:00,53.1,53.12,53.06,53.1,45900.0,37.4999,37.514,37.4717,37.4999,45900.0
2011-02-23 15:45:00,53.09,53.09,52.91,53.01,69300.0,37.4929,37.4929,37.3657,37.4364,69300.0
2011-02-23 15:50:00,53.01,53.05,52.92,52.99,103000.0,37.4364,37.4646,37.3728,37.4222,103000.0
2011-02-23 15:55:00,53.0,53.08,52.97,53.02,190900.0,37.4293,37.4858,37.4081,37.4434,190900.0
2011-02-24 09:30:00,52.91,52.96,52.53,52.65,34000.0,37.3657,37.4011,37.0974,37.1821,34000.0
2011-02-24 09:35:00,52.68,52.98,52.68,52.93,12800.0,37.2033,37.4152,37.2033,37.3799,12800.0
2011-02-24 09:40:00,52.93,53.2,52.9,53.19,16400.0,37.3799,37.5705,37.3587,37.5635,16400.0
2011-02-24 09:45:00,53.19,53.31,53.12,53.14,16700.0,37.5635,37.6482,37.514,37.5282,16700.0
2011-02-24 09:50:00,53.13,53.24,53.1,53.19,11500.0,37.5211,37.5988,37.4999,37.5635,11500.0
2011-02-24 09:55:00,53.19,53.46,53.19,53.43,34600.0,37.5635,37.7542,37.5635,37.733,34600.0
2011-02-24 10:00:00,53.39,53.42,53.14,53.21,19700.0,37.7047,37.7259,37.5282,37.5776,19700.0
2011-02-24 10:05:00,53.23,53.46,53.22,53.45,23900.0,37.5917,37.7542,37.5847,37.7471,23900.0
2011-02-24 10:10:00,53.44,53.44,53.37,53.44,19200.0,37.74,37.74,37.6906,37.74,19200.0
2011-02-24 10:15:00,53.43,53.5,53.33,53.49,34500.0,37.733,37.7824,37.6624,37.7753,34500.0
2011-02-24 10:20:00,53.5,53.6,53.5,53.54,14900.0,37.7824,37.853,37.7824,37.8107,14900.0
2011-02-24 10:25:00,53.54,53.54,53.4,53.43,14600.0,37.8107,37.8107,37.7118,37.733,14600.0
2011-02-24 10:30:00,53.44,53.47,53.28,53.4,21700.0,37.74,37.7612,37.627,37.7118,21700.0
2011-02-24 10:35:00,53.38,53.42,53.26,53.29,23100.0,37.6977,37.7259,37.6129,37.6341,23100.0
2011-02-24 10:40:00,53.28,53.37,53.23,53.26,21100.0,37.627,37.6906,37.5917,37.6129,21100.0
2011-02-24 10:45:00,53.27,53.38,53.24,53.37,28000.0,37.62,37.6977,37.5988,37.6906,28000.0
2011-02-24 10:50:00,53.37,53.42,53.32,53.36,18900.0,37.6906,37.7259,37.6553,37.6835,18900.0
2011-02-24 10:55:00,53.35,53.45,53.32,53.32,12600.0,37.6765,37.7471,37.6553,37.6553,12600.0
2011-02-24 11:00:00,53.32,53.32,53.22,53.24,15400.0,37.6553,37.6553,37.5847,37.5988,15400.0
2011-02-24 11:05:00,53.23,53.32,53.19,53.23,11100.0,37.5917,37.6553,37.5635,37.5917,11100.0
2011-02-24 11:10:00,53.24,53.26,53.05,53.06,13300.0,37.5988,37.6129,37.4646,37.4717,13300.0
2011-02-24 11:15:00,53.05,53.12,53.03,53.11,14900.0,37.4646,37.514,37.4505,37.507,14900.0
2011-02-24 11:20:00,53.1,53.12,53.05,53.05,11700.0,37.4999,37.514,37.4646,37.4646,11700.0
2011-02-24 11:25:00,53.05,53.26,53.05,53.23,20300.0,37.4646,37.6129,37.4646,37.5917,20300.0
2011-02-24 11:30:00,53.23,53.31,53.22,53.23,15700.0,37.5917,37.6482,37.5847,37.5917,15700.0
2011-02-24 11:35:00,53.21,53.21,53.05,53.1,11800.0,37.5776,37.5776,37.4646,37.4999,11800.0
2011-02-24 11:40:00,53.09,53.1,53.0,53.0,16800.0,37.4929,37.4999,37.4293,37.4293,16800.0
2011-02-24 11:45:00,53.0,53.0,52.76,52.81,27200.0,37.4293,37.4293,37.2598,37.2951,27200.0
2011-02-24 11:50:00,52.83,52.9,52.8,52.88,29100.0,37.3092,37.3587,37.2881,37.3446,29100.0
2011-02-24 11:55:00,52.89,52.95,52.89,52.93,9800.0,37.3516,37.394,37.3516,37.3799,9800.0
2011-02-24 12:00:00,52.92,52.93,52.77,52.81,20800.0,37.3728,37.3799,37.2669,37.2951,20800.0
2011-02-24 12:05:00,52.81,52.85,52.75,52.77,28800.0,37.2951,37.3234,37.2527,37.2669,28800.0
2011-02-24 12:10:00,52.77,53.0,52.77,52.96,14700.0,37.2669,37.4293,37.2669,37.4011,14700.0
2011-02-24 12:15:00,52.96,53.04,52.94,53.04,11900.0,37.4011,37.4576,37.3869,37.4576,11900.0
2011-02-24 12:20:00,53.03,53.06,53.02,53.02,6300.0,37.4505,37.4717,37.4434,37.4434,6300.0
2011-02-24 12:25:00,53.02,53.03,52.82,52.84,18000.0,37.4434,37.4505,37.3022,37.3163,18000.0
2011-02-24 12:30:00,52.84,52.89,52.81,52.83,11100.0,37.3163,37.3516,37.2951,37.3092,11100.0
2011-02-24 12:35:00,52.83,52.91,52.8,52.91,15100.0,37.3092,37.3657,37.2881,37.3657,15100.0
2011-02-24 12:40:00,52.91,52.94,52.8,52.8,14500.0,37.3657,37.3869,37.2881,37.2881,14500.0
2011-02-24 12:45:00,52.8,52.85,52.74,52.84,19900.0,37.2881,37.3234,37.2457,37.3163,19900.0
2011-02-24 12:50:00,52.85,52.93,52.84,52.93,7100.0,37.3234,37.3799,37.3163,37.3799,7100.0
2011-02-24 12:55:00,52.93,53.03,52.93,53.0,11200.0,37.3799,37.4505,37.3799,37.4293,11200.0
2011-02-24 13:00:00,53.0,53.03,52.91,53.03,12500.0,37.4293,37.4505,37.3657,37.4505,12500.0
2011-02-24 13:05:00,53.02,53.05,52.9,52.9,10400.0,37.4434,37.4646,37.3587,37.3587,10400.0
2011-02-24 13:10:00,52.9,53.0,52.89,52.99,10600.0,37.3587,37.4293,37.3516,37.4222,10600.0
2011-02-24 13:15:00,52.99,53.07,52.93,52.98,19600.0,37.4222,37.4787,37.3799,37.4152,19600.0
2011-02-24 13:20:00,52.98,52.98,52.86,52.86,17500.0,37.4152,37.4152,37.3304,37.3304,17500.0
2011-02-24 13:25:00,52.86,52.87,52.77,52.8,38400.0,37.3304,37.3375,37.2669,37.2881,38400.0
2011-02-24 13:30:00,52.8,52.81,52.79,52.8,29700.0,37.2881,37.2951,37.281,37.2881,29700.0
2011-02-24 13:35:00,52.8,52.82,52.78,52.81,21800.0,37.2881,37.3022,37.2739,37.2951,21800.0
2011-02-24 13:40:00,52.82,52.87,52.68,52.72,25900.0,37.3022,37.3375,37.2033,37.2316,25900.0
2011-02-24 13:45:00,52.71,52.71,52.59,52.63,39600.0,37.2245,37.2245,37.1398,37.168,39600.0
2011-02-24 13:50:00,52.62,52.65,52.61,52.63,35400.0,37.1609,37.1821,37.1539,37.168,35400.0
2011-02-24 13:55:00,52.62,52.65,52.55,52.64,27400.0,37.1609,37.1821,37.1115,37.1751,27400.0
2011-02-24 14:00:00,52.63,52.77,52.63,52.76,25600.0,37.168,37.2669,37.168,37.2598,25600.0
2011-02-24 14:05:00,52.75,52.86,52.75,52.86,53100.0,37.2527,37.3304,37.2527,37.3304,53100.0
2011-02-24 14:10:00,52.87,53.06,52.87,53.05,68800.0,37.3375,37.4717,37.3375,37.4646,68800.0
2011-02-24 14:15:00,53.04,53.16,53.01,53.16,28000.0,37.4576,37.5423,37.4364,37.5423,28000.0
2011-02-24 14:20:00,53.15,53.15,53.04,53.13,16100.0,37.5352,37.5352,37.4576,37.5211,16100.0
2011-02-24 14:25:00,53.13,53.21,53.13,53.17,29500.0,37.5211,37.5776,37.5211,37.5494,29500.0
2011-02-24 14:30:00,53.17,53.33,53.13,53.31,49300.0,37.5494,37.6624,37.5211,37.6482,49300.0
2011-02-24 14:35:00,53.32,53.34,53.24,53.24,26300.0,37.6553,37.6694,37.5988,37.5988,26300.0
2011-02-24 14:40:00,53.25,53.28,53.17,53.17,16600.0,37.6059,37.627,37.5494,37.5494,16600.0
2011-02-24 14:45:00,53.16,53.21,53.11,53.19,28500.0,37.5423,37.5776,37.507,37.5635,28500.0
2011-02-24 14:50:00,53.18,53.18,53.06,53.07,22000.0,37.5564,37.5564,37.4717,37.4787,22000.0
2011-02-24 14:55:00,53.08,53.18,53.08,53.18,29600.0,37.4858,37.5564,37.4858,37.5564,29600.0
2011-02-24 15:00:00,53.17,53.22,53.13,53.14,48800.0,37.5494,37.5847,37.5211,37.5282,48800.0
2011-02-24 15:05:00,53.13,53.31,53.1,53.29,32100.0,37.5211,37.6482,37.4999,37.6341,32100.0
2011-02-24 15:10:00,53.27,53.34,53.19,53.32,34900.0,37.62,37.6694,37.5635,37.6553,34900.0
2011-02-24 15:15:00,53.32,53.35,53.26,53.27,16600.0,37.6553,37.6765,37.6129,37.62,16600.0
2011-02-24 15:20:00,53.26,53.35,53.25,53.34,40800.0,37.6129,37.6765,37.6059,37.6694,40800.0
2011-02-24 15:25:00,53.34,53.36,53.29,53.29,25800.0,37.6694,37.6835,37.6341,37.6341,25800.0
2011-02-24 15:30:00,53.3,53.39,53.29,53.34,38200.0,37.6412,37.7047,37.6341,37.6694,38200.0
2011-02-24 15:35:00,53.34,53.35,53.26,53.28,24500.0,37.6694,37.6765,37.6129,37.627,24500.0
2011-02-24 15:40:00,53.27,53.32,53.22,53.27,40200.0,37.62,37.6553,37.5847,37.62,40200.0
2011-02-24 15:45:00,53.27,53.32,53.23,53.23,56400.0,37.62,37.6553,37.5917,37.5917,56400.0
2011-02-24 15:50:00,53.23,53.25,53.16,53.19,54300.0,37.5917,37.6059,37.5423,37.5635,54300.0
2011-02-24 15:55:00,53.19,53.24,53.17,53.23,75500.0,37.5635,37.5988,37.5494,37.5917,75500.0
2011-02-25 09:30:00,53.39,53.74,53.39,53.57,35400.0,37.7047,37.9519,37.7047,37.8318,35400.0
2011-02-25 09:35:00,53.58,53.75,53.58,53.69,17600.0,37.8389,37.959,37.8389,37.9166,17600.0
2011-02-25 09:40:00,53.68,53.69,53.37,53.37,35200.0,37.9095,37.9166,37.6906,37.6906,35200.0
2011-02-25 09:45:00,53.37,53.45,53.32,53.37,18800.0,37.6906,37.7471,37.6553,37.6906,18800.0
2011-02-25 09:50:00,53.37,53.37,53.19,53.2,13200.0,37.6906,37.6906,37.5635,37.5705,13200.0
2011-02-25 09:55:00,53.19,53.37,53.19,53.3,22400.0,37.5635,37.6906,37.5635,37.6412,22400.0
2011-02-25 10:00:00,53.3,53.65,53.3,53.62,41800.0,37.6412,37.8883,37.6412,37.8672,41800.0
2011-02-25 10:05:00,53.62,53.7,53.62,53.65,40700.0,37.8672,37.9237,37.8672,37.8883,40700.0
2011-02-25 10:10:00,53.64,53.67,53.63,53.65,16900.0,37.8813,37.9025,37.8742,37.8883,16900.0
2011-02-25 10:15:00,53.65,53.66,53.61,53.64,48300.0,37.8883,37.8954,37.8601,37.8813,48300.0
2011-02-25 10:20:00,53.64,53.66,53.53,53.57,22300.0,37.8813,37.8954,37.8036,37.8318,22300.0
2011-02-25 10:25:00,53.58,53.58,53.43,53.44,14100.0,37.8389,37.8389,37.733,37.74,14100.0
2011-02-25 10:30:00,53.44,53.57,53.44,53.54,16600.0,37.74,37.8318,37.74,37.8107,16600.0
2011-02-25 10:35:00,53.54,53.57,53.5,53.53,44800.0,37.8107,37.8318,37.7824,37.8036,44800.0
2011-02-25 10:40:00,53.53,53.54,53.5,53.54,32200.0,37.8036,37.8107,37.7824,37.8107,32200.0
2011-02-25 10:45:00,53.54,53.55,53.51,53.55,14100.0,37.8107,37.8177,37.7895,37.8177,14100.0
2011-02-25 10:50:00,53.55,53.55,53.48,53.49,33100.0,37.8177,37.8177,37.7683,37.7753,33100.0
2011-02-25 10:55:00,53.49,53.51,53.48,53.5,67400.0,37.7753,37.7895,37.7683,37.7824,67400.0
2011-02-25 11:00:00,53.49,53.5,53.49,53.5,11200.0,37.7753,37.7824,37.7753,37.7824,11200.0
2011-02-25 11:05:00,53.5,53.55,53.49,53.55,57700.0,37.7824,37.8177,37.7753,37.8177,57700.0
2011-02-25 11:10:00,53.55,53.56,53.54,53.54,41000.0,37.8177,37.8248,37.8107,37.8107,41000.0
2011-02-25 11:15:00,53.53,53.53,53.46,53.47,28000.0,37.8036,37.8036,37.7542,37.7612,28000.0
2011-02-25 11:20:00,53.48,53.48,53.4,53.44,22300.0,37.7683,37.7683,37.7118,37.74,22300.0
2011-02-25 11:25:00,53.45,53.45,53.33,53.33,21800.0,37.7471,37.7471,37.6624,37.6624,21800.0
2011-02-25 11:30:00,53.34,53.41,53.3,53.41,26400.0,37.6694,37.7188,37.6412,37.7188,26400.0
2011-02-25 11:35:00,53.42,53.44,53.38,53.4,40800.0,37.7259,37.74,37.6977,37.7118,40800.0
2011-02-25 11:40:00,53.41,53.41,53.27,53.3,27800.0,37.7188,37.7188,37.62,37.6412,27800.0
2011-02-25 11:45:00,53.3,53.33,53.29,53.3,21800.0,37.6412,37.6624,37.6341,37.6412,21800.0
2011-02-25 11:50:00,53.31,53.46,53.31,53.46,30300.0,37.6482,37.7542,37.6482,37.7542,30300.0
2011-02-25 11:55:00,53.46,53.46,53.39,53.43,29700.0,37.7542,37.7542,37.7047,37.733,29700.0
2011-02-25 12:00:00,53.42,53.46,53.35,53.46,46300.0,37.7259,37.7542,37.6765,37.7542,46300.0
2011-02-25 12:05:00,53.45,53.47,53.45,53.45,19600.0,37.7471,37.7612,37.7471,37.7471,19600.0
2011-02-25 12:10:00,53.45,53.47,53.42,53.47,26500.0,37.7471,37.7612,37.7259,37.7612,26500.0
2011-02-25 12:15:00,53.45,53.48,53.44,53.47,10700.0,37.7471,37.7683,37.74,37.7612,10700.0
2011-02-25 12:20:00,53.46,53.49,53.45,53.48,30600.0,37.7542,37.7753,37.7471,37.7683,30600.0
2011-02-25 12:25:00,53.47,53.51,53.47,53.48,12000.0,37.7612,37.7895,37.7612,37.7683,12000.0
2011-02-25 12:30:00,53.48,53.54,53.44,53.53,27200.0,37.7683,37.8107,37.74,37.8036,27200.0
2011-02-25 12:35:00,53.52,53.52,53.46,53.47,8700.0,37.7965,37.7965,37.7542,37.7612,8700.0
2011-02-25 12:40:00,53.47,53.48,53.47,53.47,15400.0,37.7612,37.7683,37.7612,37.7612,15400.0
2011-02-25 12:45:00,53.47,53.51,53.47,53.48,20100.0,37.7612,37.7895,37.7612,37.7683,20100.0
2011-02-25 12:50:00,53.48,53.48,53.45,53.45,11500.0,37.7683,37.7683,37.7471,37.7471,11500.0
2011-02-25 12:55:00,53.46,53.5,53.46,53.47,18800.0,37.7542,37.7824,37.7542,37.7612,18800.0
2011-02-25 13:00:00,53.48,53.49,53.45,53.47,6800.0,37.7683,37.7753,37.7471,37.7612,6800.0
2011-02-25 13:05:00,53.47,53.49,53.46,53.48,19500.0,37.7612,37.7753,37.7542,37.7683,19500.0
2011-02-25 13:10:00,53.49,53.51,53.48,53.51,100100.0,37.7753,37.7895,37.7683,37.7895,100100.0
2011-02-25 13:15:00,53.5,53.53,53.46,53.52,111200.0,37.7824,37.8036,37.7542,37.7965,111200.0
2011-02-25 13:20:00,53.53,53.53,53.47,53.48,61700.0,37.8036,37.8036,37.7612,37.7683,61700.0
2011-02-25 13:25:00,53.48,53.5,53.45,53.46,25200.0,37.7683,37.7824,37.7471,37.7542,25200.0
2011-02-25 13:30:00,53.47,53.5,53.43,53.43,16900.0,37.7612,37.7824,37.733,37.733,16900.0
2011-02-25 13:35:00,53.42,53.45,53.41,53.43,15100.0,37.7259,37.7471,37.7188,37.733,15100.0
2011-02-25 13:40:00,53.43,53.48,53.43,53.47,20600.0,37.733,37.7683,37.733,37.7612,20600.0
2011-02-25 13:45:00,53.47,53.52,53.46,53.47,28200.0,37.7612,37.7965,37.7542,37.7612,28200.0
2011-02-25 13:50:00,53.47,53.52,53.47,53.49,16900.0,37.7612,37.7965,37.7612,37.7753,16900.0
2011-02-25 13:55:00,53.49,53.51,53.46,53.47,15800.0,37.7753,37.7895,37.7542,37.7612,15800.0
2011-02-25 14:00:00,53.47,53.47,53.46,53.46,21900.0,37.7612,37.7612,37.7542,37.7542,21900.0
2011-02-25 14:05:00,53.46,53.61,53.46,53.6,26500.0,37.7542,37.8601,37.7542,37.853,26500.0
2011-02-25 14:10:00,53.61,53.62,53.57,53.58,16300.0,37.8601,37.8672,37.8318,37.8389,16300.0
2011-02-25 14:15:00,53.57,53.6,53.55,53.58,25000.0,37.8318,37.853,37.8177,37.8389,25000.0
2011-02-25 14:20:00,53.59,53.61,53.56,53.56,22400.0,37.846,37.8601,37.8248,37.8248,22400.0
2011-02-25 14:25:00,53.56,53.56,53.5,53.52,27000.0,37.8248,37.8248,37.7824,37.7965,27000.0
2011-02-25 14:30:00,53.52,53.61,53.52,53.59,22200.0,37.7965,37.8601,37.7965,37.846,22200.0
2011-02-25 14:35:00,53.59,53.6,53.53,53.53,25600.0,37.846,37.853,37.8036,37.8036,25600.0
2011-02-25 14:40:00,53.53,53.6,53.51,53.58,24700.0,37.8036,37.853,37.7895,37.8389,24700.0
2011-02-25 14:45:00,53.58,53.61,53.56,53.57,15000.0,37.8389,37.8601,37.8248,37.8318,15000.0
2011-02-25 14:50:00,53.57,53.58,53.54,53.56,20600.0,37.8318,37.8389,37.8107,37.8248,20600.0
2011-02-25 14:55:00,53.57,53.61,53.55,53.59,18500.0,37.8318,37.8601,37.8177,37.846,18500.0
2011-02-25 15:00:00,53.59,53.6,53.56,53.58,16800.0,37.846,37.853,37.8248,37.8389,16800.0
2011-02-25 15:05:00,53.58,53.61,53.57,53.61,12000.0,37.8389,37.8601,37.8318,37.8601,12000.0
2011-02-25 15:10:00,53.61,53.62,53.57,53.59,31000.0,37.8601,37.8672,37.8318,37.846,31000.0
2011-02-25 15:15:00,53.58,53.59,53.52,53.54,36400.0,37.8389,37.846,37.7965,37.8107,36400.0
2011-02-25 15:20:00,53.54,53.55,53.49,53.52,48600.0,37.8107,37.8177,37.7753,37.7965,48600.0
2011-02-25 15:25:00,53.53,53.57,53.5,53.55,34600.0,37.8036,37.8318,37.7824,37.8177,34600.0
2011-02-25 15:30:00,53.54,53.57,53.54,53.55,37400.0,37.8107,37.8318,37.8107,37.8177,37400.0
2011-02-25 15:35:00,53.55,53.6,53.54,53.58,44600.0,37.8177,37.853,37.8107,37.8389,44600.0
2011-02-25 15:40:00,53.58,53.59,53.53,53.54,52700.0,37.8389,37.846,37.8036,37.8107,52700.0
2011-02-25 15:45:00,53.55,53.63,53.55,53.6,74400.0,37.8177,37.8742,37.8177,37.853,74400.0
2011-02-25 15:50:00,53.59,53.61,53.55,53.56,74000.0,37.846,37.8601,37.8177,37.8248,74000.0
2011-02-25 15:55:00,53.56,53.61,53.55,53.58,113300.0,37.8248,37.8601,37.8177,37.8389,113300.0
2011-02-28 09:30:00,53.92,54.22,53.92,54.19,111100.0,38.079,38.2909,38.079,38.2697,111100.0
2011-02-28 09:35:00,54.19,54.24,54.1,54.21,39100.0,38.2697,38.305,38.2061,38.2838,39100.0
2011-02-28 09:40:00,54.2,54.23,54.02,54.02,46600.0,38.2768,38.2979,38.1496,38.1496,46600.0
2011-02-28 09:45:00,54.02,54.17,54.0,54.14,24300.0,38.1496,38.2556,38.1355,38.2344,24300.0
2011-02-28 09:50:00,54.16,54.17,54.01,54.15,21500.0,38.2485,38.2556,38.1426,38.2414,21500.0
2011-02-28 09:55:00,54.16,54.39,54.06,54.13,70100.0,38.2485,38.4109,38.1779,38.2273,70100.0
2011-02-28 10:00:00,54.14,54.31,54.13,54.27,32400.0,38.2344,38.3544,38.2273,38.3262,32400.0
2011-02-28 10:05:00,54.27,54.28,54.11,54.14,22900.0,38.3262,38.3333,38.2132,38.2344,22900.0
2011-02-28 10:10:00,54.14,54.19,54.07,54.11,17400.0,38.2344,38.2697,38.185,38.2132,17400.0
2011-02-28 10:15:00,54.12,54.19,54.12,54.15,23100.0,38.2203,38.2697,38.2203,38.2414,23100.0
2011-02-28 10:20:00,54.15,54.23,54.14,54.23,17600.0,38.2414,38.2979,38.2344,38.2979,17600.0
2011-02-28 10:25:00,54.22,54.26,54.2,54.26,14700.0,38.2909,38.3191,38.2768,38.3191,14700.0
2011-02-28 10:30:00,54.25,54.28,54.2,54.22,24100.0,38.3121,38.3333,38.2768,38.2909,24100.0
2011-02-28 10:35:00,54.22,54.24,54.12,54.12,30500.0,38.2909,38.305,38.2203,38.2203,30500.0
2011-02-28 10:40:00,54.13,54.19,54.12,54.19,18300.0,38.2273,38.2697,38.2203,38.2697,18300.0
2011-02-28 10:45:00,54.18,54.19,54.1,54.13,18700.0,38.2626,38.2697,38.2061,38.2273,18700.0
2011-02-28 10:50:00,54.13,54.13,54.1,54.12,8900.0,38.2273,38.2273,38.2061,38.2203,8900.0
2011-02-28 10:55:00,54.12,54.17,54.11,54.12,18900.0,38.2203,38.2556,38.2132,38.2203,18900.0
2011-02-28 11:00:00,54.13,54.18,54.13,54.14,9900.0,38.2273,38.2626,38.2273,38.2344,9900.0
2011-02-28 11:05:00,54.14,54.21,54.11,54.2,29600.0,38.2344,38.2838,38.2132,38.2768,29600.0
2011-02-28 11:10:00,54.19,54.24,54.18,54.21,10600.0,38.2697,38.305,38.2626,38.2838,10600.0
2011-02-28 11:15:00,54.22,54.22,54.1,54.11,33900.0,38.2909,38.2909,38.2061,38.2132,33900.0
2011-02-28 11:20:00,54.12,54.16,54.11,54.15,17200.0,38.2203,38.2485,38.2132,38.2414,17200.0
2011-02-28 11:25:00,54.15,54.17,54.02,54.04,17500.0,38.2414,38.2556,38.1496,38.1638,17500.0
2011-02-28 11:30:00,54.04,54.07,54.01,54.07,14100.0,38.1638,38.185,38.1426,38.185,14100.0
2011-02-28 11:35:00,54.07,54.07,54.0,54.0,17300.0,38.185,38.185,38.1355,38.1355,17300.0
2011-02-28 11:40:00,54.0,54.06,53.99,54.02,8800.0,38.1355,38.1779,38.1285,38.1496,8800.0
2011-02-28 11:45:00,54.03,54.1,54.02,54.09,15300.0,38.1567,38.2061,38.1496,38.1991,15300.0
2011-02-28 11:50:00,54.09,54.14,54.05,54.06,19300.0,38.1991,38.2344,38.1708,38.1779,19300.0
2011-02-28 11:55:00,54.06,54.06,54.03,54.06,8600.0,38.1779,38.1779,38.1567,38.1779,8600.0
2011-02-28 12:00:00,54.05,54.05,53.96,53.98,34500.0,38.1708,38.1708,38.1073,38.1214,34500.0
2011-02-28 12:05:00,53.97,54.05,53.95,54.03,20700.0,38.1143,38.1708,38.1002,38.1567,20700.0
2011-02-28 12:10:00,54.04,54.05,54.03,54.05,5700.0,38.1638,38.1708,38.1567,38.1708,5700.0
2011-02-28 12:15:00,54.06,54.1,54.05,54.07,16300.0,38.1779,38.2061,38.1708,38.185,16300.0
2011-02-28 12:20:00,54.08,54.11,54.08,54.09,13900.0,38.192,38.2132,38.192,38.1991,13900.0
2011-02-28 12:25:00,54.1,54.12,54.09,54.12,14600.0,38.2061,38.2203,38.1991,38.2203,14600.0
2011-02-28 12:30:00,54.12,54.15,54.11,54.13,9800.0,38.2203,38.2414,38.2132,38.2273,9800.0
2011-02-28 12:35:00,54.14,54.17,54.12,54.12,8700.0,38.2344,38.2556,38.2203,38.2203,8700.0
2011-02-28 12:40:00,54.13,54.13,54.1,54.11,7200.0,38.2273,38.2273,38.2061,38.2132,7200.0
2011-02-28 12:45:00,54.13,54.21,54.12,54.16,35700.0,38.2273,38.2838,38.2203,38.2485,35700.0
2011-02-28 12:50:00,54.17,54.2,54.11,54.11,12500.0,38.2556,38.2768,38.2132,38.2132,12500.0
2011-02-28 12:55:00,54.11,54.12,54.04,54.09,35500.0,38.2132,38.2203,38.1638,38.1991,35500.0
2011-02-28 13:00:00,54.09,54.14,54.09,54.14,26500.0,38.1991,38.2344,38.1991,38.2344,26500.0
2011-02-28 13:05:00,54.14,54.17,54.12,54.12,28000.0,38.2344,38.2556,38.2203,38.2203,28000.0
2011-02-28 13:10:00,54.12,54.18,54.1,54.18,16600.0,38.2203,38.2626,38.2061,38.2626,16600.0
2011-02-28 13:15:00,54.17,54.2,54.09,54.09,11500.0,38.2556,38.2768,38.1991,38.1991,11500.0
2011-02-28 13:20:00,54.1,54.15,54.05,54.06,24400.0,38.2061,38.2414,38.1708,38.1779,24400.0
2011-02-28 13:25:00,54.06,54.07,54.0,54.01,11100.0,38.1779,38.185,38.1355,38.1426,11100.0
2011-02-28 13:30:00,54.01,54.03,54.0,54.01,15300.0,38.1426,38.1567,38.1355,38.1426,15300.0
2011-02-28 13:35:00,54.01,54.02,53.99,54.01,15700.0,38.1426,38.1496,38.1285,38.1426,15700.0
2011-02-28 13:40:00,54.01,54.02,53.96,53.96,22100.0,38.1426,38.1496,38.1073,38.1073,22100.0
2011-02-28 13:45:00,53.96,54.0,53.9,54.0,7700.0,38.1073,38.1355,38.0649,38.1355,7700.0
2011-02-28 13:50:00,53.98,53.99,53.92,53.95,11300.0,38.1214,38.1285,38.079,38.1002,11300.0
2011-02-28 13:55:00,53.95,53.97,53.89,53.9,9000.0,38.1002,38.1143,38.0578,38.0649,9000.0
2011-02-28 14:00:00,53.9,53.9,53.82,53.87,9300.0,38.0649,38.0649,38.0084,38.0437,9300.0
2011-02-28 14:05:00,53.87,53.93,53.87,53.93,6600.0,38.0437,38.0861,38.0437,38.0861,6600.0
2011-02-28 14:10:00,53.93,53.96,53.92,53.94,11300.0,38.0861,38.1073,38.079,38.0931,11300.0
2011-02-28 14:15:00,53.95,53.97,53.94,53.95,21400.0,38.1002,38.1143,38.0931,38.1002,21400.0
2011-02-28 14:20:00,53.94,53.98,53.89,53.9,25900.0,38.0931,38.1214,38.0578,38.0649,25900.0
2011-02-28 14:25:00,53.9,53.96,53.9,53.92,34900.0,38.0649,38.1073,38.0649,38.079,34900.0
2011-02-28 14:30:00,53.92,53.96,53.92,53.93,19100.0,38.079,38.1073,38.079,38.0861,19100.0
2011-02-28 14:35:00,53.93,53.93,53.9,53.91,29900.0,38.0861,38.0861,38.0649,38.072,29900.0
2011-02-28 14:40:00,53.91,53.92,53.89,53.91,16800.0,38.072,38.079,38.0578,38.072,16800.0
2011-02-28 14:45:00,53.91,53.95,53.9,53.94,26600.0,38.072,38.1002,38.0649,38.0931,26600.0
2011-02-28 14:50:00,53.95,53.95,53.91,53.92,26600.0,38.1002,38.1002,38.072,38.079,26600.0
2011-02-28 14:55:00,53.92,53.95,53.9,53.94,25900.0,38.079,38.1002,38.0649,38.0931,25900.0
2011-02-28 15:00:00,53.95,53.98,53.94,53.96,23600.0,38.1002,38.1214,38.0931,38.1073,23600.0
2011-02-28 15:05:00,53.97,53.97,53.92,53.94,27700.0,38.1143,38.1143,38.079,38.0931,27700.0
2011-02-28 15:10:00,53.94,53.97,53.93,53.94,29500.0,38.0931,38.1143,38.0861,38.0931,29500.0
2011-02-28 15:15:00,53.94,53.96,53.93,53.93,24000.0,38.0931,38.1073,38.0861,38.0861,24000.0
2011-02-28 15:20:00,53.93,53.96,53.92,53.92,31900.0,38.0861,38.1073,38.079,38.079,31900.0
2011-02-28 15:25:00,53.92,53.96,53.92,53.95,23300.0,38.079,38.1073,38.079,38.1002,23300.0
2011-02-28 15:30:00,53.95,53.98,53.93,53.97,44400.0,38.1002,38.1214,38.0861,38.1143,44400.0
2011-02-28 15:35:00,53.97,53.99,53.95,53.96,40200.0,38.1143,38.1285,38.1002,38.1073,40200.0
2011-02-28 15:40:00,53.96,53.97,53.94,53.95,29300.0,38.1073,38.1143,38.0931,38.1002,29300.0
2011-02-28 15:45:00,53.95,54.05,53.92,54.05,44500.0,38.1002,38.1708,38.079,38.1708,44500.0
2011-02-28 15:50:00,54.05,54.11,54.04,54.1,76300.0,38.1708,38.2132,38.1638,38.2061,76300.0
2011-02-28 15:55:00,54.1,54.15,54.07,54.11,111300.0,38.2061,38.2414,38.185,38.2132,111300.0
2011-03-01 09:30:00,55.11,55.3,54.75,54.89,142000.0,38.9194,39.0536,38.6652,38.764,142000.0
2011-03-01 09:35:00,54.89,54.9,54.7,54.71,56300.0,38.764,38.7711,38.6299,38.6369,56300.0
2011-03-01 09:40:00,54.69,54.69,54.43,54.47,34100.0,38.6228,38.6228,38.4392,38.4674,34100.0
2011-03-01 09:45:00,54.47,54.48,54.36,54.45,61300.0,38.4674,38.4745,38.3898,38.4533,61300.0
2011-03-01 09:50:00,54.44,54.6,54.44,54.58,47600.0,38.4462,38.5592,38.4462,38.5451,47600.0
2011-03-01 09:55:00,54.59,54.59,54.46,54.53,33600.0,38.5522,38.5522,38.4604,38.5098,33600.0
2011-03-01 10:00:00,54.51,54.72,54.44,54.56,61700.0,38.4957,38.644,38.4462,38.531,61700.0
2011-03-01 10:05:00,54.57,54.57,54.37,54.4,36200.0,38.5381,38.5381,38.3968,38.418,36200.0
2011-03-01 10:10:00,54.39,54.41,54.29,54.39,36200.0,38.4109,38.4251,38.3403,38.4109,36200.0
2011-03-01 10:15:00,54.41,54.42,54.24,54.26,49800.0,38.4251,38.4321,38.305,38.3191,49800.0
2011-03-01 10:20:00,54.27,54.43,54.22,54.42,55700.0,38.3262,38.4392,38.2909,38.4321,55700.0
2011-03-01 10:25:00,54.42,54.43,54.26,54.28,33800.0,38.4321,38.4392,38.3191,38.3333,33800.0
2011-03-01 10:30:00,54.27,54.27,54.14,54.22,19500.0,38.3262,38.3262,38.2344,38.2909,19500.0
2011-03-01 10:35:00,54.23,54.24,54.16,54.21,26000.0,38.2979,38.305,38.2485,38.2838,26000.0
2011-03-01 10:40:00,54.21,54.31,54.2,54.26,19900.0,38.2838,38.3544,38.2768,38.3191,19900.0
2011-03-01 10:45:00,54.25,54.34,54.24,54.24,15300.0,38.3121,38.3756,38.305,38.305,15300.0
2011-03-01 10:50:00,54.24,54.46,54.24,54.4,22100.0,38.305,38.4604,38.305,38.418,22100.0
2011-03-01 10:55:00,54.4,54.48,54.36,54.48,13100.0,38.418,38.4745,38.3898,38.4745,13100.0
2011-03-01 11:00:00,54.45,54.48,54.41,54.41,15100.0,38.4533,38.4745,38.4251,38.4251,15100.0
2011-03-01 11:05:00,54.4,54.46,54.36,54.37,19600.0,38.418,38.4604,38.3898,38.3968,19600.0
2011-03-01 11:10:00,54.36,54.49,54.33,54.39,19000.0,38.3898,38.4816,38.3686,38.4109,19000.0
2011-03-01 11:15:00,54.39,54.53,54.39,54.5,24300.0,38.4109,38.5098,38.4109,38.4886,24300.0
2011-03-01 11:20:00,54.49,54.64,54.43,54.43,51500.0,38.4816,38.5875,38.4392,38.4392,51500.0
2011-03-01 11:25:00,54.43,54.47,54.32,54.35,15800.0,38.4392,38.4674,38.3615,38.3827,15800.0
2011-03-01 11:30:00,54.35,54.35,54.17,54.24,14000.0,38.3827,38.3827,38.2556,38.305,14000.0
2011-03-01 11:35:00,54.24,54.37,54.24,54.35,80200.0,38.305,38.3968,38.305,38.3827,80200.0
2011-03-01 11:40:00,54.35,54.35,54.25,54.32,13100.0,38.3827,38.3827,38.3121,38.3615,13100.0
2011-03-01 11:45:00,54.31,54.32,54.13,54.14,17500.0,38.3544,38.3615,38.2273,38.2344,17500.0
2011-03-01 11:50:00,54.15,54.15,54.0,54.03,18100.0,38.2414,38.2414,38.1355,38.1567,18100.0
2011-03-01 11:55:00,54.02,54.06,53.94,53.98,15300.0,38.1496,38.1779,38.0931,38.1214,15300.0
2011-03-01 12:00:00,53.96,54.04,53.85,54.04,24900.0,38.1073,38.1638,38.0296,38.1638,24900.0
2011-03-01 12:05:00,54.02,54.11,54.01,54.04,24600.0,38.1496,38.2132,38.1426,38.1638,24600.0
2011-03-01 12:10:00,54.05,54.11,54.05,54.08,24700.0,38.1708,38.2132,38.1708,38.192,24700.0
2011-03-01 12:15:00,54.08,54.09,54.05,54.07,22500.0,38.192,38.1991,38.1708,38.185,22500.0
2011-03-01 12:20:00,54.06,54.1,53.99,54.08,18600.0,38.1779,38.2061,38.1285,38.192,18600.0
2011-03-01 12:25:00,54.06,54.08,53.95,53.99,21300.0,38.1779,38.192,38.1002,38.1285,21300.0
2011-03-01 12:30:00,53.98,54.06,53.95,53.98,46000.0,38.1214,38.1779,38.1002,38.1214,46000.0
2011-03-01 12:35:00,53.99,53.99,53.88,53.88,25900.0,38.1285,38.1285,38.0508,38.0508,25900.0
2011-03-01 12:40:00,53.89,54.02,53.88,54.01,41900.0,38.0578,38.1496,38.0508,38.1426,41900.0
2011-03-01 12:45:00,54.01,54.05,54.0,54.03,20400.0,38.1426,38.1708,38.1355,38.1567,20400.0
2011-03-01 12:50:00,54.02,54.07,53.99,54.01,17300.0,38.1496,38.185,38.1285,38.1426,17300.0
2011-03-01 12:55:00,54.03,54.07,53.99,54.0,16200.0,38.1567,38.185,38.1285,38.1355,16200.0
2011-03-01 13:00:00,54.0,54.0,53.91,53.94,19300.0,38.1355,38.1355,38.072,38.0931,19300.0
2011-03-01 13:05:00,53.91,53.96,53.91,53.94,22600.0,38.072,38.1073,38.072,38.0931,22600.0
2011-03-01 13:10:00,53.93,54.02,53.9,53.96,14700.0,38.0861,38.1496,38.0649,38.1073,14700.0
2011-03-01 13:15:00,53.96,53.97,53.84,53.9,20200.0,38.1073,38.1143,38.0225,38.0649,20200.0
2011-03-01 13:20:00,53.89,53.89,53.8,53.85,8500.0,38.0578,38.0578,37.9943,38.0296,8500.0
2011-03-01 13:25:00,53.86,53.86,53.71,53.8,23300.0,38.0366,38.0366,37.9307,37.9943,23300.0
2011-03-01 13:30:00,53.78,53.83,53.78,53.82,13400.0,37.9801,38.0155,37.9801,38.0084,13400.0
2011-03-01 13:35:00,53.82,53.88,53.82,53.84,10700.0,38.0084,38.0508,38.0084,38.0225,10700.0
2011-03-01 13:40:00,53.85,53.85,53.72,53.72,12200.0,38.0296,38.0296,37.9378,37.9378,12200.0
2011-03-01 13:45:00,53.72,53.93,53.71,53.77,79200.0,37.9378,38.0861,37.9307,37.9731,79200.0
2011-03-01 13:50:00,53.76,53.83,53.73,53.75,18000.0,37.966,38.0155,37.9448,37.959,18000.0
2011-03-01 13:55:00,53.77,53.85,53.77,53.79,25300.0,37.9731,38.0296,37.9731,37.9872,25300.0
2011-03-01 14:00:00,53.79,53.79,53.65,53.67,28900.0,37.9872,37.9872,37.8883,37.9025,28900.0
2011-03-01 14:05:00,53.68,53.7,53.58,53.67,30100.0,37.9095,37.9237,37.8389,37.9025,30100.0
2011-03-01 14:10:00,53.67,53.73,53.57,53.62,19300.0,37.9025,37.9448,37.8318,37.8672,19300.0
2011-03-01 14:15:00,53.64,53.66,53.57,53.65,11000.0,37.8813,37.8954,37.8318,37.8883,11000.0
2011-03-01 14:20:00,53.69,53.7,53.56,53.57,14700.0,37.9166,37.9237,37.8248,37.8318,14700.0
2011-03-01 14:25:00,53.57,53.66,53.5,53.53,20000.0,37.8318,37.8954,37.7824,37.8036,20000.0
2011-03-01 14:30:00,53.53,53.56,53.46,53.46,14500.0,37.8036,37.8248,37.7542,37.7542,14500.0
2011-03-01 14:35:00,53.45,53.5,53.4,53.45,12600.0,37.7471,37.7824,37.7118,37.7471,12600.0
2011-03-01 14:40:00,53.45,53.52,53.44,53.51,18200.0,37.7471,37.7965,37.74,37.7895,18200.0
2011-03-01 14:45:00,53.5,53.52,53.48,53.51,7900.0,37.7824,37.7965,37.7683,37.7895,7900.0
2011-03-01 14:50:00,53.5,53.57,53.48,53.54,17500.0,37.7824,37.8318,37.7683,37.8107,17500.0
2011-03-01 14:55:00,53.54,53.57,53.4,53.42,26300.0,37.8107,37.8318,37.7118,37.7259,26300.0
2011-03-01 15:00:00,53.43,53.52,53.42,53.44,20700.0,37.733,37.7965,37.7259,37.74,20700.0
2011-03-01 15:05:00,53.43,53.44,53.34,53.35,21800.0,37.733,37.74,37.6694,37.6765,21800.0
2011-03-01 15:10:00,53.35,53.43,53.32,53.37,34300.0,37.6765,37.733,37.6553,37.6906,34300.0
2011-03-01 15:15:00,53.37,53.57,53.35,53.56,28800.0,37.6906,37.8318,37.6765,37.8248,28800.0
2011-03-01 15:20:00,53.57,53.61,53.52,53.53,20800.0,37.8318,37.8601,37.7965,37.8036,20800.0
2011-03-01 15:25:00,53.53,53.54,53.43,53.47,31200.0,37.8036,37.8107,37.733,37.7612,31200.0
2011-03-01 15:30:00,53.46,53.57,53.45,53.57,23100.0,37.7542,37.8318,37.7471,37.8318,23100.0
2011-03-01 15:35:00,53.56,53.65,53.53,53.59,39600.0,37.8248,37.8883,37.8036,37.846,39600.0
2011-03-01 15:40:00,53.59,53.65,53.57,53.57,33000.0,37.846,37.8883,37.8318,37.8318,33000.0
2011-03-01 15:45:00,53.58,53.6,53.46,53.52,49600.0,37.8389,37.853,37.7542,37.7965,49600.0
2011-03-01 15:50:00,53.53,53.61,53.51,53.55,57300.0,37.8036,37.8601,37.7895,37.8177,57300.0
2011-03-01 15:55:00,53.55,53.6,53.46,53.47,84800.0,37.8177,37.853,37.7542,37.7612,84800.0
2011-03-02 09:30:00,53.28,53.68,53.28,53.6,53400.0,37.627,37.9095,37.627,37.853,53400.0
2011-03-02 09:35:00,53.58,53.88,53.5,53.85,47300.0,37.8389,38.0508,37.7824,38.0296,47300.0
2011-03-02 09:40:00,53.84,54.13,53.84,54.03,38600.0,38.0225,38.2273,38.0225,38.1567,38600.0
2011-03-02 09:45:00,54.03,54.03,53.77,53.87,38600.0,38.1567,38.1567,37.9731,38.0437,38600.0
2011-03-02 09:50:00,53.87,54.07,53.83,53.99,36600.0,38.0437,38.185,38.0155,38.1285,36600.0
2011-03-02 09:55:00,54.0,54.11,53.98,54.05,31200.0,38.1355,38.2132,38.1214,38.1708,31200.0
2011-03-02 10:00:00,54.08,54.21,54.07,54.14,42200.0,38.192,38.2838,38.185,38.2344,42200.0
2011-03-02 10:05:00,54.15,54.25,54.05,54.07,51200.0,38.2414,38.3121,38.1708,38.185,51200.0
2011-03-02 10:10:00,54.07,54.13,54.01,54.12,33100.0,38.185,38.2273,38.1426,38.2203,33100.0
2011-03-02 10:15:00,54.12,54.3,54.12,54.26,55700.0,38.2203,38.3474,38.2203,38.3191,55700.0
2011-03-02 10:20:00,54.26,54.31,54.18,54.18,41200.0,38.3191,38.3544,38.2626,38.2626,41200.0
2011-03-02 10:25:00,54.19,54.29,54.14,54.24,23800.0,38.2697,38.3403,38.2344,38.305,23800.0
2011-03-02 10:30:00,54.23,54.37,54.2,54.3,35500.0,38.2979,38.3968,38.2768,38.3474,35500.0
2011-03-02 10:35:00,54.3,54.46,54.3,54.45,26900.0,38.3474,38.4604,38.3474,38.4533,26900.0
2011-03-02 10:40:00,54.45,54.51,54.39,54.42,33800.0,38.4533,38.4957,38.4109,38.4321,33800.0
2011-03-02 10:45:00,54.43,54.55,54.41,54.54,32500.0,38.4392,38.5239,38.4251,38.5169,32500.0
2011-03-02 10:50:00,54.55,54.77,54.55,54.69,78700.0,38.5239,38.6793,38.5239,38.6228,78700.0
2011-03-02 10:55:00,54.7,54.82,54.7,54.73,80300.0,38.6299,38.7146,38.6299,38.6511,80300.0
2011-03-02 11:00:00,54.72,54.88,54.68,54.88,67700.0,38.644,38.757,38.6157,38.757,67700.0
2011-03-02 11:05:00,54.87,54.87,54.69,54.72,46400.0,38.7499,38.7499,38.6228,38.644,46400.0
2011-03-02 11:10:00,54.72,54.72,54.51,54.57,20200.0,38.644,38.644,38.4957,38.5381,20200.0
2011-03-02 11:15:00,54.56,54.57,54.36,54.36,29100.0,38.531,38.5381,38.3898,38.3898,29100.0
2011-03-02 11:20:00,54.4,54.41,54.28,54.29,53600.0,38.418,38.4251,38.3333,38.3403,53600.0
2011-03-02 11:25:00,54.29,54.3,54.21,54.22,24200.0,38.3403,38.3474,38.2838,38.2909,24200.0
2011-03-02 11:30:00,54.22,54.22,54.11,54.17,26600.0,38.2909,38.2909,38.2132,38.2556,26600.0
2011-03-02 11:35:00,54.19,54.26,54.1,54.1,16100.0,38.2697,38.3191,38.2061,38.2061,16100.0
2011-03-02 11:40:00,54.11,54.18,54.02,54.03,35200.0,38.2132,38.2626,38.1496,38.1567,35200.0
2011-03-02 11:45:00,54.02,54.05,53.92,54.0,24800.0,38.1496,38.1708,38.079,38.1355,24800.0
2011-03-02 11:50:00,54.01,54.05,53.99,53.99,24500.0,38.1426,38.1708,38.1285,38.1285,24500.0
2011-03-02 11:55:00,53.98,53.98,53.81,53.81,27600.0,38.1214,38.1214,38.0013,38.0013,27600.0
2011-03-02 12:00:00,53.81,53.97,53.73,53.97,18600.0,38.0013,38.1143,37.9448,38.1143,18600.0
2011-03-02 12:05:00,53.98,54.04,53.92,54.02,22200.0,38.1214,38.1638,38.079,38.1496,22200.0
2011-03-02 12:10:00,54.02,54.03,53.95,53.96,23200.0,38.1496,38.1567,38.1002,38.1073,23200.0
2011-03-02 12:15:00,53.97,54.03,53.96,54.02,38400.0,38.1143,38.1567,38.1073,38.1496,38400.0
2011-03-02 12:20:00,54.0,54.14,54.0,54.1,23600.0,38.1355,38.2344,38.1355,38.2061,23600.0
2011-03-02 12:25:00,54.11,54.15,54.1,54.13,8000.0,38.2132,38.2414,38.2061,38.2273,8000.0
2011-03-02 12:30:00,54.12,54.2,54.1,54.11,12500.0,38.2203,38.2768,38.2061,38.2132,12500.0
2011-03-02 12:35:00,54.11,54.27,54.1,54.23,12600.0,38.2132,38.3262,38.2061,38.2979,12600.0
2011-03-02 12:40:00,54.25,54.26,54.15,54.16,10200.0,38.3121,38.3191,38.2414,38.2485,10200.0
2011-03-02 12:45:00,54.15,54.22,54.13,54.22,13900.0,38.2414,38.2909,38.2273,38.2909,13900.0
2011-03-02 12:50:00,54.24,54.24,54.17,54.17,18000.0,38.305,38.305,38.2556,38.2556,18000.0
2011-03-02 12:55:00,54.18,54.19,54.13,54.14,16000.0,38.2626,38.2697,38.2273,38.2344,16000.0
2011-03-02 13:00:00,54.15,54.23,54.13,54.19,17200.0,38.2414,38.2979,38.2273,38.2697,17200.0
2011-03-02 13:05:00,54.2,54.25,54.1,54.13,35400.0,38.2768,38.3121,38.2061,38.2273,35400.0
2011-03-02 13:10:00,54.14,54.16,54.01,54.09,61000.0,38.2344,38.2485,38.1426,38.1991,61000.0
2011-03-02 13:15:00,54.11,54.14,54.03,54.04,10000.0,38.2132,38.2344,38.1567,38.1638,10000.0
2011-03-02 13:20:00,54.05,54.14,54.04,54.13,9000.0,38.1708,38.2344,38.1638,38.2273,9000.0
2011-03-02 13:25:00,54.13,54.16,54.09,54.09,7100.0,38.2273,38.2485,38.1991,38.1991,7100.0
2011-03-02 13:30:00,54.09,54.11,54.05,54.05,11500.0,38.1991,38.2132,38.1708,38.1708,11500.0
2011-03-02 13:35:00,54.05,54.06,53.98,54.02,12800.0,38.1708,38.1779,38.1214,38.1496,12800.0
2011-03-02 13:40:00,54.01,54.01,53.9,53.91,13900.0,38.1426,38.1426,38.0649,38.072,13900.0
2011-03-02 13:45:00,53.92,53.99,53.83,53.99,26500.0,38.079,38.1285,38.0155,38.1285,26500.0
2011-03-02 13:50:00,53.98,54.06,53.97,53.97,21500.0,38.1214,38.1779,38.1143,38.1143,21500.0
2011-03-02 13:55:00,53.98,53.98,53.91,53.97,23300.0,38.1214,38.1214,38.072,38.1143,23300.0
2011-03-02 14:00:00,53.98,54.04,53.83,53.83,17500.0,38.1214,38.1638,38.0155,38.0155,17500.0
2011-03-02 14:05:00,53.85,54.06,53.85,54.05,10700.0,38.0296,38.1779,38.0296,38.1708,10700.0
2011-03-02 14:10:00,54.05,54.18,54.05,54.16,16600.0,38.1708,38.2626,38.1708,38.2485,16600.0
2011-03-02 14:15:00,54.16,54.23,54.02,54.05,19100.0,38.2485,38.2979,38.1496,38.1708,19100.0
2011-03-02 14:20:00,54.05,54.15,54.01,54.04,19200.0,38.1708,38.2414,38.1426,38.1638,19200.0
2011-03-02 14:25:00,54.03,54.12,53.95,54.0,22600.0,38.1567,38.2203,38.1002,38.1355,22600.0
2011-03-02 14:30:00,53.99,54.05,53.96,54.03,43300.0,38.1285,38.1708,38.1073,38.1567,43300.0
2011-03-02 14:35:00,54.02,54.2,54.02,54.13,24100.0,38.1496,38.2768,38.1496,38.2273,24100.0
2011-03-02 14:40:00,54.11,54.2,54.11,54.17,16800.0,38.2132,38.2768,38.2132,38.2556,16800.0
2011-03-02 14:45:00,54.18,54.27,54.17,54.19,23900.0,38.2626,38.3262,38.2556,38.2697,23900.0
2011-03-02 14:50:00,54.19,54.23,54.14,54.15,12000.0,38.2697,38.2979,38.2344,38.2414,12000.0
2011-03-02 14:55:00,54.15,54.19,54.1,54.15,18600.0,38.2414,38.2697,38.2061,38.2414,18600.0
2011-03-02 15:00:00,54.16,54.25,54.16,54.25,19000.0,38.2485,38.3121,38.2485,38.3121,19000.0
2011-03-02 15:05:00,54.24,54.28,54.24,54.28,16500.0,38.305,38.3333,38.305,38.3333,16500.0
2011-03-02 15:10:00,54.29,54.3,54.19,54.2,18000.0,38.3403,38.3474,38.2697,38.2768,18000.0
2011-03-02 15:15:00,54.17,54.17,54.1,54.12,21500.0,38.2556,38.2556,38.2061,38.2203,21500.0
2011-03-02 15:20:00,54.12,54.17,54.11,54.11,20400.0,38.2203,38.2556,38.2132,38.2132,20400.0
2011-03-02 15:25:00,54.1,54.11,54.07,54.08,27500.0,38.2061,38.2132,38.185,38.192,27500.0
2011-03-02 15:30:00,54.08,54.11,54.0,54.11,35100.0,38.192,38.2132,38.1355,38.2132,35100.0
2011-03-02 15:35:00,54.11,54.11,54.05,54.07,47500.0,38.2132,38.2132,38.1708,38.185,47500.0
2011-03-02 15:40:00,54.08,54.08,53.99,54.03,64900.0,38.192,38.192,38.1285,38.1567,64900.0
2011-03-02 15:45:00,54.03,54.09,53.99,54.02,55600.0,38.1567,38.1991,38.1285,38.1496,55600.0
2011-03-02 15:50:00,54.03,54.03,53.96,53.96,47900.0,38.1567,38.1567,38.1073,38.1073,47900.0
2011-03-02 15:55:00,53.96,54.04,53.93,54.01,88900.0,38.1073,38.1638,38.0861,38.1426,88900.0
2011-03-03 09:30:00,54.47,54.74,54.45,54.67,63400.0,38.4674,38.6581,38.4533,38.6087,63400.0
2011-03-03 09:35:00,54.67,54.72,54.6,54.63,25200.0,38.6087,38.644,38.5592,38.5804,25200.0
2011-03-03 09:40:00,54.63,54.79,54.63,54.78,27500.0,38.5804,38.6934,38.5804,38.6864,27500.0
2011-03-03 09:45:00,54.79,54.9,54.7,54.85,38700.0,38.6934,38.7711,38.6299,38.7358,38700.0
2011-03-03 09:50:00,54.85,54.88,54.83,54.85,19700.0,38.7358,38.757,38.7217,38.7358,19700.0
2011-03-03 09:55:00,54.84,54.85,54.79,54.8,25900.0,38.7287,38.7358,38.6934,38.7005,25900.0
2011-03-03 10:00:00,54.79,54.81,54.75,54.81,29000.0,38.6934,38.7075,38.6652,38.7075,29000.0
2011-03-03 10:05:00,54.79,54.8,54.71,54.73,22000.0,38.6934,38.7005,38.6369,38.6511,22000.0
2011-03-03 10:10:00,54.73,54.87,54.73,54.87,30500.0,38.6511,38.7499,38.6511,38.7499,30500.0
2011-03-03 10:15:00,54.87,54.88,54.77,54.77,19800.0,38.7499,38.757,38.6793,38.6793,19800.0
2011-03-03 10:20:00,54.76,54.77,54.64,54.65,32200.0,38.6722,38.6793,38.5875,38.5946,32200.0
2011-03-03 10:25:00,54.66,54.77,54.63,54.63,54600.0,38.6016,38.6793,38.5804,38.5804,54600.0
2011-03-03 10:30:00,54.64,54.69,54.6,54.66,24800.0,38.5875,38.6228,38.5592,38.6016,24800.0
2011-03-03 10:35:00,54.65,54.65,54.58,54.6,25700.0,38.5946,38.5946,38.5451,38.5592,25700.0
2011-03-03 10:40:00,54.6,54.72,54.59,54.7,43300.0,38.5592,38.644,38.5522,38.6299,43300.0
2011-03-03 10:45:00,54.7,54.86,54.69,54.86,20400.0,38.6299,38.7429,38.6228,38.7429,20400.0
2011-03-03 10:50:00,54.84,54.84,54.74,54.74,18000.0,38.7287,38.7287,38.6581,38.6581,18000.0
2011-03-03 10:55:00,54.74,54.87,54.69,54.78,40000.0,38.6581,38.7499,38.6228,38.6864,40000.0
2011-03-03 11:00:00,54.78,54.9,54.78,54.83,13200.0,38.6864,38.7711,38.6864,38.7217,13200.0
2011-03-03 11:05:00,54.84,54.87,54.78,54.79,12900.0,38.7287,38.7499,38.6864,38.6934,12900.0
2011-03-03 11:10:00,54.8,54.83,54.68,54.69,37200.0,38.7005,38.7217,38.6157,38.6228,37200.0
2011-03-03 11:15:00,54.69,54.73,54.67,54.7,35700.0,38.6228,38.6511,38.6087,38.6299,35700.0
2011-03-03 11:20:00,54.7,54.73,54.67,54.71,35200.0,38.6299,38.6511,38.6087,38.6369,35200.0
2011-03-03 11:25:00,54.71,54.74,54.7,54.7,16800.0,38.6369,38.6581,38.6299,38.6299,16800.0
2011-03-03 11:30:00,54.7,54.74,54.7,54.72,11400.0,38.6299,38.6581,38.6299,38.644,11400.0
2011-03-03 11:35:00,54.71,54.72,54.67,54.68,10700.0,38.6369,38.644,38.6087,38.6157,10700.0
2011-03-03 11:40:00,54.68,54.76,54.66,54.75,14300.0,38.6157,38.6722,38.6016,38.6652,14300.0
2011-03-03 11:45:00,54.76,54.84,54.76,54.82,19200.0,38.6722,38.7287,38.6722,38.7146,19200.0
2011-03-03 11:50:00,54.83,54.91,54.82,54.87,30500.0,38.7217,38.7782,38.7146,38.7499,30500.0
2011-03-03 11:55:00,54.88,54.96,54.87,54.95,17000.0,38.757,38.8135,38.7499,38.8064,17000.0
2011-03-03 12:00:00,54.96,54.97,54.86,54.86,20400.0,38.8135,38.8205,38.7429,38.7429,20400.0
2011-03-03 12:05:00,54.87,54.89,54.84,54.86,18500.0,38.7499,38.764,38.7287,38.7429,18500.0
2011-03-03 12:10:00,54.87,54.87,54.82,54.83,17200.0,38.7499,38.7499,38.7146,38.7217,17200.0
2011-03-03 12:15:00,54.83,54.84,54.77,54.77,42500.0,38.7217,38.7287,38.6793,38.6793,42500.0
2011-03-03 12:20:00,54.78,54.84,54.75,54.84,32400.0,38.6864,38.7287,38.6652,38.7287,32400.0
2011-03-03 12:25:00,54.84,54.9,54.84,54.87,10600.0,38.7287,38.7711,38.7287,38.7499,10600.0
2011-03-03 12:30:00,54.87,54.88,54.86,54.88,12800.0,38.7499,38.757,38.7429,38.757,12800.0
2011-03-03 12:35:00,54.88,54.91,54.87,54.89,7100.0,38.757,38.7782,38.7499,38.764,7100.0
2011-03-03 12:40:00,54.89,54.95,54.87,54.95,18300.0,38.764,38.8064,38.7499,38.8064,18300.0
2011-03-03 12:45:00,54.95,54.96,54.9,54.95,16500.0,38.8064,38.8135,38.7711,38.8064,16500.0
2011-03-03 12:50:00,54.95,55.0,54.94,54.99,11300.0,38.8064,38.8417,38.7994,38.8347,11300.0
2011-03-03 12:55:00,54.99,55.0,54.89,54.89,15800.0,38.8347,38.8417,38.764,38.764,15800.0
2011-03-03 13:00:00,54.91,54.91,54.85,54.87,32700.0,38.7782,38.7782,38.7358,38.7499,32700.0
2011-03-03 13:05:00,54.87,54.87,54.83,54.84,9600.0,38.7499,38.7499,38.7217,38.7287,9600.0
2011-03-03 13:10:00,54.83,54.87,54.83,54.87,9700.0,38.7217,38.7499,38.7217,38.7499,9700.0
2011-03-03 13:15:00,54.86,54.89,54.85,54.89,9200.0,38.7429,38.764,38.7358,38.764,9200.0
2011-03-03 13:20:00,54.88,54.89,54.84,54.86,13700.0,38.757,38.764,38.7287,38.7429,13700.0
2011-03-03 13:25:00,54.87,54.97,54.87,54.87,13500.0,38.7499,38.8205,38.7499,38.7499,13500.0
2011-03-03 13:30:00,54.86,54.92,54.84,54.92,16200.0,38.7429,38.7852,38.7287,38.7852,16200.0
2011-03-03 13:35:00,54.93,54.94,54.9,54.92,10100.0,38.7923,38.7994,38.7711,38.7852,10100.0
2011-03-03 13:40:00,54.92,54.94,54.88,54.92,10300.0,38.7852,38.7994,38.757,38.7852,10300.0
2011-03-03 13:45:00,54.91,55.14,54.91,54.98,35300.0,38.7782,38.9406,38.7782,38.8276,35300.0
2011-03-03 13:50:00,54.98,54.98,54.91,54.94,9900.0,38.8276,38.8276,38.7782,38.7994,9900.0
2011-03-03 13:55:00,54.95,54.95,54.89,54.91,8900.0,38.8064,38.8064,38.764,38.7782,8900.0
2011-03-03 14:00:00,54.9,54.99,54.88,54.98,22700.0,38.7711,38.8347,38.757,38.8276,22700.0
2011-03-03 14:05:00,54.99,54.99,54.94,54.95,7400.0,38.8347,38.8347,38.7994,38.8064,7400.0
2011-03-03 14:10:00,54.97,55.09,54.96,55.05,13900.0,38.8205,38.9053,38.8135,38.877,13900.0
2011-03-03 14:15:00,55.05,55.09,55.04,55.04,6500.0,38.877,38.9053,38.87,38.87,6500.0
2011-03-03 14:20:00,55.04,55.05,54.98,54.98,10900.0,38.87,38.877,38.8276,38.8276,10900.0
2011-03-03 14:25:00,54.98,54.99,54.95,54.97,14100.0,38.8276,38.8347,38.8064,38.8205,14100.0
2011-03-03 14:30:00,54.97,55.0,54.96,54.98,12000.0,38.8205,38.8417,38.8135,38.8276,12000.0
2011-03-03 14:35:00,54.97,55.04,54.97,55.0,19200.0,38.8205,38.87,38.8205,38.8417,19200.0
2011-03-03 14:40:00,55.01,55.03,54.98,55.0,17900.0,38.8488,38.8629,38.8276,38.8417,17900.0
2011-03-03 14:45:00,55.0,55.03,54.99,54.99,21100.0,38.8417,38.8629,38.8347,38.8347,21100.0
2011-03-03 14:50:00,54.99,55.06,54.99,55.02,18400.0,38.8347,38.8841,38.8347,38.8559,18400.0
2011-03-03 14:55:00,55.02,55.1,55.01,55.07,16800.0,38.8559,38.9123,38.8488,38.8912,16800.0
2011-03-03 15:00:00,55.07,55.08,55.04,55.06,11200.0,38.8912,38.8982,38.87,38.8841,11200.0
2011-03-03 15:05:00,55.06,55.12,55.05,55.06,19900.0,38.8841,38.9265,38.877,38.8841,19900.0
2011-03-03 15:10:00,55.05,55.08,55.03,55.08,23900.0,38.877,38.8982,38.8629,38.8982,23900.0
2011-03-03 15:15:00,55.06,55.12,55.06,55.1,18200.0,38.8841,38.9265,38.8841,38.9123,18200.0
2011-03-03 15:20:00,55.11,55.14,55.1,55.13,20700.0,38.9194,38.9406,38.9123,38.9335,20700.0
2011-03-03 15:25:00,55.1,55.15,55.1,55.14,29200.0,38.9123,38.9477,38.9123,38.9406,29200.0
2011-03-03 15:30:00,55.14,55.14,55.02,55.07,42200.0,38.9406,38.9406,38.8559,38.8912,42200.0
2011-03-03 15:35:00,55.07,55.1,55.02,55.1,38800.0,38.8912,38.9123,38.8559,38.9123,38800.0
2011-03-03 15:40:00,55.1,55.17,55.1,55.15,41900.0,38.9123,38.9618,38.9123,38.9477,41900.0
2011-03-03 15:45:00,55.14,55.15,55.1,55.1,41000.0,38.9406,38.9477,38.9123,38.9123,41000.0
2011-03-03 15:50:00,55.1,55.16,55.09,55.11,97200.0,38.9123,38.9547,38.9053,38.9194,97200.0
2011-03-03 15:55:00,55.1,55.11,55.03,55.09,64500.0,38.9123,38.9194,38.8629,38.9053,64500.0
2011-03-04 09:30:00,55.1,55.15,54.94,54.99,38200.0,38.9123,38.9477,38.7994,38.8347,38200.0
2011-03-04 09:35:00,54.91,54.95,54.79,54.94,23800.0,38.7782,38.8064,38.6934,38.7994,23800.0
2011-03-04 09:40:00,54.93,55.06,54.88,55.03,53300.0,38.7923,38.8841,38.757,38.8629,53300.0
2011-03-04 09:45:00,55.0,55.1,54.95,55.07,31200.0,38.8417,38.9123,38.8064,38.8912,31200.0
2011-03-04 09:50:00,55.03,55.08,54.99,55.04,33900.0,38.8629,38.8982,38.8347,38.87,33900.0
2011-03-04 09:55:00,55.08,55.13,55.01,55.11,29800.0,38.8982,38.9335,38.8488,38.9194,29800.0
2011-03-04 10:00:00,55.1,55.29,55.1,55.21,77600.0,38.9123,39.0465,38.9123,38.99,77600.0
2011-03-04 10:05:00,55.19,55.2,54.94,55.02,59100.0,38.9759,38.983,38.7994,38.8559,59100.0
2011-03-04 10:10:00,55.0,55.01,54.72,54.82,54400.0,38.8417,38.8488,38.644,38.7146,54400.0
2011-03-04 10:15:00,54.82,54.9,54.75,54.79,36800.0,38.7146,38.7711,38.6652,38.6934,36800.0
2011-03-04 10:20:00,54.79,54.86,54.71,54.83,30700.0,38.6934,38.7429,38.6369,38.7217,30700.0
2011-03-04 10:25:00,54.81,54.82,54.64,54.82,48200.0,38.7075,38.7146,38.5875,38.7146,48200.0
2011-03-04 10:30:00,54.84,55.06,54.82,55.05,54800.0,38.7287,38.8841,38.7146,38.877,54800.0
2011-03-04 10:35:00,55.06,55.17,55.01,55.09,39800.0,38.8841,38.9618,38.8488,38.9053,39800.0
2011-03-04 10:40:00,55.09,55.15,55.0,55.0,19600.0,38.9053,38.9477,38.8417,38.8417,19600.0
2011-03-04 10:45:00,54.99,55.09,54.98,55.03,25300.0,38.8347,38.9053,38.8276,38.8629,25300.0
2011-03-04 10:50:00,55.03,55.11,55.0,55.11,20500.0,38.8629,38.9194,38.8417,38.9194,20500.0
2011-03-04 10:55:00,55.1,55.18,55.07,55.09,20000.0,38.9123,38.9688,38.8912,38.9053,20000.0
2011-03-04 11:00:00,55.1,55.17,55.09,55.13,21300.0,38.9123,38.9618,38.9053,38.9335,21300.0
2011-03-04 11:05:00,55.13,55.19,54.98,55.08,29500.0,38.9335,38.9759,38.8276,38.8982,29500.0
2011-03-04 11:10:00,55.06,55.11,54.98,55.1,39200.0,38.8841,38.9194,38.8276,38.9123,39200.0
2011-03-04 11:15:00,55.11,55.17,55.01,55.04,27100.0,38.9194,38.9618,38.8488,38.87,27100.0
2011-03-04 11:20:00,55.03,55.13,55.02,55.08,60100.0,38.8629,38.9335,38.8559,38.8982,60100.0
2011-03-04 11:25:00,55.07,55.14,55.07,55.09,15900.0,38.8912,38.9406,38.8912,38.9053,15900.0
2011-03-04 11:30:00,55.11,55.28,55.03,55.23,44100.0,38.9194,39.0395,38.8629,39.0042,44100.0
2011-03-04 11:35:00,55.22,55.33,55.18,55.28,32100.0,38.9971,39.0748,38.9688,39.0395,32100.0
2011-03-04 11:40:00,55.28,55.28,55.22,55.24,15500.0,39.0395,39.0395,38.9971,39.0112,15500.0
2011-03-04 11:45:00,55.24,55.25,55.14,55.15,15800.0,39.0112,39.0183,38.9406,38.9477,15800.0
2011-03-04 11:50:00,55.15,55.19,55.08,55.08,15700.0,38.9477,38.9759,38.8982,38.8982,15700.0
2011-03-04 11:55:00,55.08,55.09,54.85,54.88,34900.0,38.8982,38.9053,38.7358,38.757,34900.0
2011-03-04 12:00:00,54.89,54.89,54.77,54.81,24500.0,38.764,38.764,38.6793,38.7075,24500.0
2011-03-04 12:05:00,54.82,54.83,54.76,54.77,13600.0,38.7146,38.7217,38.6722,38.6793,13600.0
2011-03-04 12:10:00,54.76,54.78,54.56,54.58,26400.0,38.6722,38.6864,38.531,38.5451,26400.0
2011-03-04 12:15:00,54.57,54.62,54.51,54.54,13200.0,38.5381,38.5734,38.4957,38.5169,13200.0
2011-03-04 12:20:00,54.54,54.54,54.36,54.44,21500.0,38.5169,38.5169,38.3898,38.4462,21500.0
2011-03-04 12:25:00,54.45,54.45,54.38,54.45,10200.0,38.4533,38.4533,38.4039,38.4533,10200.0
2011-03-04 12:30:00,54.46,54.52,54.39,54.42,14200.0,38.4604,38.5027,38.4109,38.4321,14200.0
2011-03-04 12:35:00,54.44,54.56,54.41,54.55,10000.0,38.4462,38.531,38.4251,38.5239,10000.0
2011-03-04 12:40:00,54.54,54.54,54.48,54.53,7300.0,38.5169,38.5169,38.4745,38.5098,7300.0
2011-03-04 12:45:00,54.53,54.58,54.47,54.47,19000.0,38.5098,38.5451,38.4674,38.4674,19000.0
2011-03-04 12:50:00,54.47,54.48,54.39,54.41,11600.0,38.4674,38.4745,38.4109,38.4251,11600.0
2011-03-04 12:55:00,54.4,54.43,54.37,54.4,10400.0,38.418,38.4392,38.3968,38.418,10400.0
2011-03-04 13:00:00,54.38,54.47,54.38,54.39,10200.0,38.4039,38.4674,38.4039,38.4109,10200.0
2011-03-04 13:05:00,54.4,54.46,54.4,54.43,10100.0,38.418,38.4604,38.418,38.4392,10100.0
2011-03-04 13:10:00,54.44,54.51,54.32,54.32,15600.0,38.4462,38.4957,38.3615,38.3615,15600.0
2011-03-04 13:15:00,54.31,54.39,54.29,54.31,12900.0,38.3544,38.4109,38.3403,38.3544,12900.0
2011-03-04 13:20:00,54.31,54.39,54.31,54.39,6500.0,38.3544,38.4109,38.3544,38.4109,6500.0
2011-03-04 13:25:00,54.39,54.39,54.29,54.35,10100.0,38.4109,38.4109,38.3403,38.3827,10100.0
2011-03-04 13:30:00,54.35,54.43,54.32,54.43,8400.0,38.3827,38.4392,38.3615,38.4392,8400.0
2011-03-04 13:35:00,54.42,54.48,54.42,54.45,9800.0,38.4321,38.4745,38.4321,38.4533,9800.0
2011-03-04 13:40:00,54.45,54.45,54.36,54.36,15100.0,38.4533,38.4533,38.3898,38.3898,15100.0
2011-03-04 13:45:00,54.37,54.38,54.29,54.31,14600.0,38.3968,38.4039,38.3403,38.3544,14600.0
2011-03-04 13:50:00,54.3,54.39,54.26,54.28,10400.0,38.3474,38.4109,38.3191,38.3333,10400.0
2011-03-04 13:55:00,54.27,54.36,54.25,54.34,12300.0,38.3262,38.3898,38.3121,38.3756,12300.0
2011-03-04 14:00:00,54.33,54.38,54.26,54.37,26000.0,38.3686,38.4039,38.3191,38.3968,26000.0
2011-03-04 14:05:00,54.36,54.36,54.27,54.29,20800.0,38.3898,38.3898,38.3262,38.3403,20800.0
2011-03-04 14:10:00,54.28,54.36,54.27,54.32,38300.0,38.3333,38.3898,38.3262,38.3615,38300.0
2011-03-04 14:15:00,54.32,54.37,54.28,54.35,12700.0,38.3615,38.3968,38.3333,38.3827,12700.0
2011-03-04 14:20:00,54.34,54.43,54.3,54.39,16500.0,38.3756,38.4392,38.3474,38.4109,16500.0
2011-03-04 14:25:00,54.39,54.45,54.39,54.4,18600.0,38.4109,38.4533,38.4109,38.418,18600.0
2011-03-04 14:30:00,54.41,54.41,54.35,54.36,14100.0,38.4251,38.4251,38.3827,38.3898,14100.0
2011-03-04 14:35:00,54.36,54.36,54.3,54.32,17600.0,38.3898,38.3898,38.3474,38.3615,17600.0
2011-03-04 14:40:00,54.33,54.38,54.31,54.35,17800.0,38.3686,38.4039,38.3544,38.3827,17800.0
2011-03-04 14:45:00,54.35,54.36,54.28,54.31,13600.0,38.3827,38.3898,38.3333,38.3544,13600.0
2011-03-04 14:50:00,54.3,54.39,54.3,54.36,18000.0,38.3474,38.4109,38.3474,38.3898,18000.0
2011-03-04 14:55:00,54.35,54.45,54.34,54.45,16600.0,38.3827,38.4533,38.3756,38.4533,16600.0
2011-03-04 15:00:00,54.45,54.58,54.45,54.54,31400.0,38.4533,38.5451,38.4533,38.5169,31400.0
2011-03-04 15:05:00,54.54,54.61,54.53,54.53,24700.0,38.5169,38.5663,38.5098,38.5098,24700.0
2011-03-04 15:10:00,54.52,54.61,54.52,54.56,40400.0,38.5027,38.5663,38.5027,38.531,40400.0
2011-03-04 15:15:00,54.55,54.57,54.49,54.56,47000.0,38.5239,38.5381,38.4816,38.531,47000.0
2011-03-04 15:20:00,54.55,54.56,54.4,54.48,33900.0,38.5239,38.531,38.418,38.4745,33900.0
2011-03-04 15:25:00,54.47,54.5,54.4,54.43,34600.0,38.4674,38.4886,38.418,38.4392,34600.0
2011-03-04 15:30:00,54.42,54.5,54.4,54.45,54600.0,38.4321,38.4886,38.418,38.4533,54600.0
2011-03-04 15:35:00,54.44,54.54,54.42,54.54,26200.0,38.4462,38.5169,38.4321,38.5169,26200.0
2011-03-04 15:40:00,54.55,54.64,54.55,54.58,34500.0,38.5239,38.5875,38.5239,38.5451,34500.0
2011-03-04 15:45:00,54.59,54.8,54.59,54.76,66100.0,38.5522,38.7005,38.5522,38.6722,66100.0
2011-03-04 15:50:00,54.75,54.92,54.74,54.88,63300.0,38.6652,38.7852,38.6581,38.757,63300.0
2011-03-04 15:55:00,54.88,54.94,54.83,54.86,143400.0,38.757,38.7994,38.7217,38.7429,143400.0
2011-03-07 09:30:00,54.83,55.1,54.83,55.1,39900.0,38.7217,38.9123,38.7217,38.9123,39900.0
2011-03-07 09:35:00,55.08,55.21,54.99,55.21,19400.0,38.8982,38.99,38.8347,38.99,19400.0
2011-03-07 09:40:00,55.16,55.32,55.16,55.26,30900.0,38.9547,39.0677,38.9547,39.0253,30900.0
2011-03-07 09:45:00,55.29,55.3,55.16,55.3,133900.0,39.0465,39.0536,38.9547,39.0536,133900.0
2011-03-07 09:50:00,55.3,55.41,55.25,55.33,65400.0,39.0536,39.1313,39.0183,39.0748,65400.0
2011-03-07 09:55:00,55.33,55.45,55.32,55.41,31700.0,39.0748,39.1595,39.0677,39.1313,31700.0
2011-03-07 10:00:00,55.38,55.48,55.28,55.35,22200.0,39.1101,39.1807,39.0395,39.0889,22200.0
2011-03-07 10:05:00,55.36,55.37,55.2,55.26,19900.0,39.096,39.103,38.983,39.0253,19900.0
2011-03-07 10:10:00,55.25,55.3,55.16,55.2,34400.0,39.0183,39.0536,38.9547,38.983,34400.0
2011-03-07 10:15:00,55.19,55.27,55.14,55.25,23900.0,38.9759,39.0324,38.9406,39.0183,23900.0
2011-03-07 10:20:00,55.23,55.33,55.17,55.26,19300.0,39.0042,39.0748,38.9618,39.0253,19300.0
2011-03-07 10:25:00,55.27,55.39,55.21,55.35,28700.0,39.0324,39.1172,38.99,39.0889,28700.0
2011-03-07 10:30:00,55.36,55.4,55.22,55.28,45000.0,39.096,39.1242,38.9971,39.0395,45000.0
2011-03-07 10:35:00,55.28,55.34,55.12,55.14,28000.0,39.0395,39.0818,38.9265,38.9406,28000.0
2011-03-07 10:40:00,55.13,55.15,54.95,54.98,53400.0,38.9335,38.9477,38.8064,38.8276,53400.0
2011-03-07 10:45:00,54.97,55.02,54.9,55.02,32800.0,38.8205,38.8559,38.7711,38.8559,32800.0
2011-03-07 10:50:00,55.0,55.0,54.82,54.86,42900.0,38.8417,38.8417,38.7146,38.7429,42900.0
2011-03-07 10:55:00,54.85,55.06,54.83,54.99,35800.0,38.7358,38.8841,38.7217,38.8347,35800.0
2011-03-07 11:00:00,54.99,55.02,54.77,54.82,43900.0,38.8347,38.8559,38.6793,38.7146,43900.0
2011-03-07 11:05:00,54.83,54.84,54.7,54.76,37900.0,38.7217,38.7287,38.6299,38.6722,37900.0
2011-03-07 11:10:00,54.8,54.8,54.7,54.75,21400.0,38.7005,38.7005,38.6299,38.6652,21400.0
2011-03-07 11:15:00,54.74,54.89,54.69,54.87,17800.0,38.6581,38.764,38.6228,38.7499,17800.0
2011-03-07 11:20:00,54.87,54.98,54.8,54.97,61600.0,38.7499,38.8276,38.7005,38.8205,61600.0
2011-03-07 11:25:00,54.98,54.98,54.78,54.81,77500.0,38.8276,38.8276,38.6864,38.7075,77500.0
2011-03-07 11:30:00,54.82,54.82,54.59,54.64,37500.0,38.7146,38.7146,38.5522,38.5875,37500.0
2011-03-07 11:35:00,54.65,54.83,54.65,54.81,27400.0,38.5946,38.7217,38.5946,38.7075,27400.0
2011-03-07 11:40:00,54.83,54.84,54.65,54.66,37400.0,38.7217,38.7287,38.5946,38.6016,37400.0
2011-03-07 11:45:00,54.67,54.74,54.58,54.61,22500.0,38.6087,38.6581,38.5451,38.5663,22500.0
2011-03-07 11:50:00,54.62,54.7,54.56,54.66,25300.0,38.5734,38.6299,38.531,38.6016,25300.0
2011-03-07 11:55:00,54.67,54.77,54.64,54.72,24500.0,38.6087,38.6793,38.5875,38.644,24500.0
2011-03-07 12:00:00,54.72,54.83,54.68,54.8,41100.0,38.644,38.7217,38.6157,38.7005,41100.0
2011-03-07 12:05:00,54.8,54.95,54.78,54.94,56500.0,38.7005,38.8064,38.6864,38.7994,56500.0
2011-03-07 12:10:00,54.95,55.07,54.94,55.07,29000.0,38.8064,38.8912,38.7994,38.8912,29000.0
2011-03-07 12:15:00,55.07,55.13,55.02,55.03,35600.0,38.8912,38.9335,38.8559,38.8629,35600.0
2011-03-07 12:20:00,55.05,55.05,54.88,54.88,12500.0,38.877,38.877,38.757,38.757,12500.0
2011-03-07 12:25:00,54.87,54.93,54.83,54.86,17600.0,38.7499,38.7923,38.7217,38.7429,17600.0
2011-03-07 12:30:00,54.85,54.95,54.81,54.91,25200.0,38.7358,38.8064,38.7075,38.7782,25200.0
2011-03-07 12:35:00,54.91,54.94,54.85,54.88,10300.0,38.7782,38.7994,38.7358,38.757,10300.0
2011-03-07 12:40:00,54.89,54.9,54.83,54.85,19300.0,38.764,38.7711,38.7217,38.7358,19300.0
2011-03-07 12:45:00,54.86,54.87,54.69,54.69,13400.0,38.7429,38.7499,38.6228,38.6228,13400.0
2011-03-07 12:50:00,54.68,54.69,54.59,54.68,20800.0,38.6157,38.6228,38.5522,38.6157,20800.0
2011-03-07 12:55:00,54.66,54.75,54.65,54.72,33600.0,38.6016,38.6652,38.5946,38.644,33600.0
2011-03-07 13:00:00,54.7,54.71,54.54,54.55,19600.0,38.6299,38.6369,38.5169,38.5239,19600.0
2011-03-07 13:05:00,54.56,54.62,54.53,54.56,20800.0,38.531,38.5734,38.5098,38.531,20800.0
2011-03-07 13:10:00,54.55,54.57,54.49,54.56,15600.0,38.5239,38.5381,38.4816,38.531,15600.0
2011-03-07 13:15:00,54.54,54.67,54.54,54.64,21100.0,38.5169,38.6087,38.5169,38.5875,21100.0
2011-03-07 13:20:00,54.63,54.71,54.59,54.62,50900.0,38.5804,38.6369,38.5522,38.5734,50900.0
2011-03-07 13:25:00,54.6,54.66,54.6,54.61,16100.0,38.5592,38.6016,38.5592,38.5663,16100.0
2011-03-07 13:30:00,54.6,54.63,54.55,54.62,15200.0,38.5592,38.5804,38.5239,38.5734,15200.0
2011-03-07 13:35:00,54.62,54.64,54.59,54.59,10400.0,38.5734,38.5875,38.5522,38.5522,10400.0
2011-03-07 13:40:00,54.59,54.65,54.59,54.61,13200.0,38.5522,38.5946,38.5522,38.5663,13200.0
2011-03-07 13:45:00,54.61,54.65,54.57,54.63,12000.0,38.5663,38.5946,38.5381,38.5804,12000.0
2011-03-07 13:50:00,54.63,54.63,54.5,54.5,38300.0,38.5804,38.5804,38.4886,38.4886,38300.0
2011-03-07 13:55:00,54.51,54.58,54.49,54.52,29600.0,38.4957,38.5451,38.4816,38.5027,29600.0
2011-03-07 14:00:00,54.51,54.61,54.48,54.57,15700.0,38.4957,38.5663,38.4745,38.5381,15700.0
2011-03-07 14:05:00,54.59,54.62,54.54,54.54,11300.0,38.5522,38.5734,38.5169,38.5169,11300.0
2011-03-07 14:10:00,54.54,54.55,54.46,54.48,20700.0,38.5169,38.5239,38.4604,38.4745,20700.0
2011-03-07 14:15:00,54.48,54.69,54.48,54.68,16600.0,38.4745,38.6228,38.4745,38.6157,16600.0
2011-03-07 14:20:00,54.69,54.78,54.64,54.7,32700.0,38.6228,38.6864,38.5875,38.6299,32700.0
2011-03-07 14:25:00,54.7,54.79,54.68,54.72,27500.0,38.6299,38.6934,38.6157,38.644,27500.0
2011-03-07 14:30:00,54.71,54.77,54.71,54.71,30700.0,38.6369,38.6793,38.6369,38.6369,30700.0
2011-03-07 14:35:00,54.71,54.75,54.69,54.7,16900.0,38.6369,38.6652,38.6228,38.6299,16900.0
2011-03-07 14:40:00,54.69,54.69,54.65,54.67,27300.0,38.6228,38.6228,38.5946,38.6087,27300.0
2011-03-07 14:45:00,54.67,54.76,54.67,54.71,18600.0,38.6087,38.6722,38.6087,38.6369,18600.0
2011-03-07 14:50:00,54.72,54.75,54.65,54.7,23300.0,38.644,38.6652,38.5946,38.6299,23300.0
2011-03-07 14:55:00,54.71,54.72,54.65,54.69,14300.0,38.6369,38.644,38.5946,38.6228,14300.0
2011-03-07 15:00:00,54.69,54.73,54.66,54.7,26000.0,38.6228,38.6511,38.6016,38.6299,26000.0
2011-03-07 15:05:00,54.71,54.76,54.66,54.71,14800.0,38.6369,38.6722,38.6016,38.6369,14800.0
2011-03-07 15:10:00,54.72,54.85,54.72,54.81,24300.0,38.644,38.7358,38.644,38.7075,24300.0
2011-03-07 15:15:00,54.8,54.9,54.8,54.83,24100.0,38.7005,38.7711,38.7005,38.7217,24100.0
2011-03-07 15:20:00,54.83,54.85,54.77,54.84,24100.0,38.7217,38.7358,38.6793,38.7287,24100.0
2011-03-07 15:25:00,54.84,54.98,54.82,54.93,28400.0,38.7287,38.8276,38.7146,38.7923,28400.0
2011-03-07 15:30:00,54.92,54.98,54.86,54.95,29800.0,38.7852,38.8276,38.7429,38.8064,29800.0
2011-03-07 15:35:00,54.95,55.0,54.93,54.93,34500.0,38.8064,38.8417,38.7923,38.7923,34500.0
2011-03-07 15:40:00,54.94,55.02,54.88,54.9,41400.0,38.7994,38.8559,38.757,38.7711,41400.0
2011-03-07 15:45:00,54.9,54.96,54.87,54.87,49200.0,38.7711,38.8135,38.7499,38.7499,49200.0
2011-03-07 15:50:00,54.87,54.88,54.78,54.83,87100.0,38.7499,38.757,38.6864,38.7217,87100.0
2011-03-07 15:55:00,54.83,54.86,54.76,54.78,82400.0,38.7217,38.7429,38.6722,38.6864,82400.0
2011-03-08 09:30:00,54.85,55.24,54.85,55.15,51700.0,38.7358,39.0112,38.7358,38.9477,51700.0
2011-03-08 09:35:00,55.16,55.16,54.82,55.05,44900.0,38.9547,38.9547,38.7146,38.877,44900.0
2011-03-08 09:40:00,55.04,55.1,54.95,54.95,52200.0,38.87,38.9123,38.8064,38.8064,52200.0
2011-03-08 09:45:00,54.97,55.05,54.88,55.05,44500.0,38.8205,38.877,38.757,38.877,44500.0
2011-03-08 09:50:00,55.05,55.3,55.03,55.24,30600.0,38.877,39.0536,38.8629,39.0112,30600.0
2011-03-08 09:55:00,55.21,55.37,55.19,55.36,34900.0,38.99,39.103,38.9759,39.096,34900.0
2011-03-08 10:00:00,55.34,55.59,55.33,55.46,68600.0,39.0818,39.2584,39.0748,39.1666,68600.0
2011-03-08 10:05:00,55.48,55.53,55.38,55.4,31100.0,39.1807,39.216,39.1101,39.1242,31100.0
2011-03-08 10:10:00,55.41,55.53,55.38,55.5,55500.0,39.1313,39.216,39.1101,39.1948,55500.0
2011-03-08 10:15:00,55.5,55.66,55.5,55.6,34900.0,39.1948,39.3078,39.1948,39.2655,34900.0
2011-03-08 10:20:00,55.61,55.69,55.46,55.47,34000.0,39.2725,39.329,39.1666,39.1736,34000.0
2011-03-08 10:25:00,55.46,55.53,55.39,55.5,76000.0,39.1666,39.216,39.1172,39.1948,76000.0
2011-03-08 10:30:00,55.5,55.66,55.49,55.66,54100.0,39.1948,39.3078,39.1878,39.3078,54100.0
2011-03-08 10:35:00,55.66,55.7,55.57,55.57,43700.0,39.3078,39.3361,39.2443,39.2443,43700.0
2011-03-08 10:40:00,55.58,55.66,55.49,55.6,53600.0,39.2513,39.3078,39.1878,39.2655,53600.0
2011-03-08 10:45:00,55.59,55.64,55.55,55.56,22600.0,39.2584,39.2937,39.2301,39.2372,22600.0
2011-03-08 10:50:00,55.57,55.67,55.55,55.65,25400.0,39.2443,39.3149,39.2301,39.3008,25400.0
2011-03-08 10:55:00,55.65,55.67,55.57,55.57,26600.0,39.3008,39.3149,39.2443,39.2443,26600.0
2011-03-08 11:00:00,55.56,55.61,55.55,55.58,53900.0,39.2372,39.2725,39.2301,39.2513,53900.0
2011-03-08 11:05:00,55.58,55.59,55.54,55.56,23100.0,39.2513,39.2584,39.2231,39.2372,23100.0
2011-03-08 11:10:00,55.56,55.62,55.53,55.62,31800.0,39.2372,39.2796,39.216,39.2796,31800.0
2011-03-08 11:15:00,55.63,55.71,55.61,55.69,32900.0,39.2866,39.3431,39.2725,39.329,32900.0
2011-03-08 11:20:00,55.69,55.84,55.65,55.81,38600.0,39.329,39.4349,39.3008,39.4138,38600.0
2011-03-08 11:25:00,55.81,55.81,55.71,55.77,46100.0,39.4138,39.4138,39.3431,39.3855,46100.0
2011-03-08 11:30:00,55.79,55.82,55.76,55.78,28800.0,39.3996,39.4208,39.3785,39.3926,28800.0
2011-03-08 11:35:00,55.77,55.8,55.76,55.8,30200.0,39.3855,39.4067,39.3785,39.4067,30200.0
2011-03-08 11:40:00,55.78,55.89,55.78,55.89,37600.0,39.3926,39.4703,39.3926,39.4703,37600.0
2011-03-08 11:45:00,55.89,55.94,55.88,55.89,42200.0,39.4703,39.5056,39.4632,39.4703,42200.0
2011-03-08 11:50:00,55.89,55.95,55.89,55.95,21500.0,39.4703,39.5126,39.4703,39.5126,21500.0
2011-03-08 11:55:00,55.95,55.99,55.92,55.99,38400.0,39.5126,39.5409,39.4914,39.5409,38400.0
2011-03-08 12:00:00,55.99,56.0,55.92,55.94,60200.0,39.5409,39.5479,39.4914,39.5056,60200.0
2011-03-08 12:05:00,55.94,55.96,55.9,55.92,17700.0,39.5056,39.5197,39.4773,39.4914,17700.0
2011-03-08 12:10:00,55.92,55.95,55.88,55.89,25200.0,39.4914,39.5126,39.4632,39.4703,25200.0
2011-03-08 12:15:00,55.89,55.9,55.86,55.88,23000.0,39.4703,39.4773,39.4491,39.4632,23000.0
2011-03-08 12:20:00,55.88,55.92,55.86,55.89,19300.0,39.4632,39.4914,39.4491,39.4703,19300.0
2011-03-08 12:25:00,55.9,55.92,55.87,55.9,21400.0,39.4773,39.4914,39.4561,39.4773,21400.0
2011-03-08 12:30:00,55.9,55.95,55.87,55.9,22800.0,39.4773,39.5126,39.4561,39.4773,22800.0
2011-03-08 12:35:00,55.9,55.91,55.87,55.89,15900.0,39.4773,39.4844,39.4561,39.4703,15900.0
2011-03-08 12:40:00,55.89,55.91,55.87,55.88,16900.0,39.4703,39.4844,39.4561,39.4632,16900.0
2011-03-08 12:45:00,55.88,55.9,55.81,55.82,22400.0,39.4632,39.4773,39.4138,39.4208,22400.0
2011-03-08 12:50:00,55.81,55.86,55.8,55.85,18700.0,39.4138,39.4491,39.4067,39.442,18700.0
2011-03-08 12:55:00,55.86,55.89,55.85,55.87,19300.0,39.4491,39.4703,39.442,39.4561,19300.0
2011-03-08 13:00:00,55.88,55.91,55.85,55.86,15200.0,39.4632,39.4844,39.442,39.4491,15200.0
2011-03-08 13:05:00,55.86,55.88,55.85,55.86,12800.0,39.4491,39.4632,39.442,39.4491,12800.0
2011-03-08 13:10:00,55.85,55.87,55.82,55.83,21500.0,39.442,39.4561,39.4208,39.4279,21500.0
2011-03-08 13:15:00,55.82,55.83,55.78,55.79,22400.0,39.4208,39.4279,39.3926,39.3996,22400.0
2011-03-08 13:20:00,55.78,55.78,55.75,55.76,14500.0,39.3926,39.3926,39.3714,39.3785,14500.0
2011-03-08 13:25:00,55.76,55.78,55.75,55.76,8300.0,39.3785,39.3926,39.3714,39.3785,8300.0
2011-03-08 13:30:00,55.76,55.78,55.72,55.77,12800.0,39.3785,39.3926,39.3502,39.3855,12800.0
2011-03-08 13:35:00,55.78,55.82,55.75,55.81,19300.0,39.3926,39.4208,39.3714,39.4138,19300.0
2011-03-08 13:40:00,55.81,55.82,55.74,55.74,32700.0,39.4138,39.4208,39.3643,39.3643,32700.0
2011-03-08 13:45:00,55.73,55.79,55.71,55.77,16300.0,39.3573,39.3996,39.3431,39.3855,16300.0
2011-03-08 13:50:00,55.78,55.79,55.73,55.75,18300.0,39.3926,39.3996,39.3573,39.3714,18300.0
2011-03-08 13:55:00,55.76,55.77,55.72,55.72,16300.0,39.3785,39.3855,39.3502,39.3502,16300.0
2011-03-08 14:00:00,55.73,55.78,55.64,55.66,19000.0,39.3573,39.3926,39.2937,39.3078,19000.0
2011-03-08 14:05:00,55.65,55.66,55.59,55.65,23700.0,39.3008,39.3078,39.2584,39.3008,23700.0
2011-03-08 14:10:00,55.65,55.65,55.59,55.6,11800.0,39.3008,39.3008,39.2584,39.2655,11800.0
2011-03-08 14:15:00,55.6,55.7,55.59,55.7,24300.0,39.2655,39.3361,39.2584,39.3361,24300.0
2011-03-08 14:20:00,55.69,55.73,55.68,55.69,20700.0,39.329,39.3573,39.322,39.329,20700.0
2011-03-08 14:25:00,55.69,55.72,55.67,55.69,14800.0,39.329,39.3502,39.3149,39.329,14800.0
2011-03-08 14:30:00,55.69,55.7,55.62,55.65,32100.0,39.329,39.3361,39.2796,39.3008,32100.0
2011-03-08 14:35:00,55.66,55.72,55.59,55.7,99000.0,39.3078,39.3502,39.2584,39.3361,99000.0
2011-03-08 14:40:00,55.71,55.8,55.71,55.8,39100.0,39.3431,39.4067,39.3431,39.4067,39100.0
2011-03-08 14:45:00,55.8,55.8,55.71,55.77,24900.0,39.4067,39.4067,39.3431,39.3855,24900.0
2011-03-08 14:50:00,55.77,55.8,55.69,55.69,45600.0,39.3855,39.4067,39.329,39.329,45600.0
2011-03-08 14:55:00,55.7,55.72,55.67,55.68,37600.0,39.3361,39.3502,39.3149,39.322,37600.0
2011-03-08 15:00:00,55.68,55.69,55.65,55.68,132100.0,39.322,39.329,39.3008,39.322,132100.0
2011-03-08 15:05:00,55.68,55.75,55.67,55.74,24500.0,39.322,39.3714,39.3149,39.3643,24500.0
2011-03-08 15:10:00,55.75,55.77,55.73,55.73,20000.0,39.3714,39.3855,39.3573,39.3573,20000.0
2011-03-08 15:15:00,55.75,55.78,55.7,55.7,61700.0,39.3714,39.3926,39.3361,39.3361,61700.0
2011-03-08 15:20:00,55.7,55.72,55.69,55.7,45800.0,39.3361,39.3502,39.329,39.3361,45800.0
2011-03-08 15:25:00,55.7,55.73,55.67,55.72,74100.0,39.3361,39.3573,39.3149,39.3502,74100.0
2011-03-08 15:30:00,55.73,55.83,55.72,55.83,76100.0,39.3573,39.4279,39.3502,39.4279,76100.0
2011-03-08 15:35:00,55.82,55.87,55.81,55.83,66100.0,39.4208,39.4561,39.4138,39.4279,66100.0
2011-03-08 15:40:00,55.84,55.85,55.8,55.85,80400.0,39.4349,39.442,39.4067,39.442,80400.0
2011-03-08 15:45:00,55.84,55.88,55.8,55.88,83200.0,39.4349,39.4632,39.4067,39.4632,83200.0
2011-03-08 15:50:00,55.88,55.88,55.72,55.76,144000.0,39.4632,39.4632,39.3502,39.3785,144000.0
2011-03-08 15:55:00,55.75,55.78,55.69,55.7,147900.0,39.3714,39.3926,39.329,39.3361,147900.0
2011-03-09 09:30:00,55.71,55.71,55.5,55.61,49700.0,39.3431,39.3431,39.1948,39.2725,49700.0
2011-03-09 09:35:00,55.62,55.62,55.4,55.4,53300.0,39.2796,39.2796,39.1242,39.1242,53300.0
2011-03-09 09:40:00,55.41,55.42,55.15,55.36,36000.0,39.1313,39.1383,38.9477,39.096,36000.0
2011-03-09 09:45:00,55.31,55.54,55.22,55.4,38400.0,39.0607,39.2231,38.9971,39.1242,38400.0
2011-03-09 09:50:00,55.4,55.43,55.35,55.36,40900.0,39.1242,39.1454,39.0889,39.096,40900.0
2011-03-09 09:55:00,55.39,55.44,55.36,55.42,19100.0,39.1172,39.1525,39.096,39.1383,19100.0
2011-03-09 10:00:00,55.41,55.43,55.27,55.4,42200.0,39.1313,39.1454,39.0324,39.1242,42200.0
2011-03-09 10:05:00,55.38,55.54,55.37,55.53,37500.0,39.1101,39.2231,39.103,39.216,37500.0
2011-03-09 10:10:00,55.53,55.58,55.35,55.37,35500.0,39.216,39.2513,39.0889,39.103,35500.0
2011-03-09 10:15:00,55.37,55.51,55.35,55.5,37800.0,39.103,39.2019,39.0889,39.1948,37800.0
2011-03-09 10:20:00,55.52,55.71,55.52,55.7,24600.0,39.209,39.3431,39.209,39.3361,24600.0
2011-03-09 10:25:00,55.7,55.78,55.68,55.73,41900.0,39.3361,39.3926,39.322,39.3573,41900.0
2011-03-09 10:30:00,55.73,55.75,55.62,55.66,39500.0,39.3573,39.3714,39.2796,39.3078,39500.0
2011-03-09 10:35:00,55.66,55.74,55.65,55.67,47100.0,39.3078,39.3643,39.3008,39.3149,47100.0
2011-03-09 10:40:00,55.66,55.7,55.59,55.62,57200.0,39.3078,39.3361,39.2584,39.2796,57200.0
2011-03-09 10:45:00,55.61,55.63,55.56,55.63,60000.0,39.2725,39.2866,39.2372,39.2866,60000.0
2011-03-09 10:50:00,55.63,55.64,55.45,55.46,38700.0,39.2866,39.2937,39.1595,39.1666,38700.0
2011-03-09 10:55:00,55.45,55.48,55.37,55.48,39600.0,39.1595,39.1807,39.103,39.1807,39600.0
2011-03-09 11:00:00,55.47,55.47,55.32,55.38,45600.0,39.1736,39.1736,39.0677,39.1101,45600.0
2011-03-09 11:05:00,55.38,55.42,55.35,55.39,30600.0,39.1101,39.1383,39.0889,39.1172,30600.0
2011-03-09 11:10:00,55.38,55.42,55.32,55.37,46500.0,39.1101,39.1383,39.0677,39.103,46500.0
2011-03-09 11:15:00,55.37,55.42,55.34,55.4,35700.0,39.103,39.1383,39.0818,39.1242,35700.0
2011-03-09 11:20:00,55.41,55.44,55.36,55.39,47800.0,39.1313,39.1525,39.096,39.1172,47800.0
2011-03-09 11:25:00,55.4,55.43,55.34,55.36,57500.0,39.1242,39.1454,39.0818,39.096,57500.0
2011-03-09 11:30:00,55.36,55.39,55.28,55.39,37500.0,39.096,39.1172,39.0395,39.1172,37500.0
2011-03-09 11:35:00,55.41,55.59,55.36,55.56,18800.0,39.1313,39.2584,39.096,39.2372,18800.0
2011-03-09 11:40:00,55.56,55.58,55.46,55.51,41200.0,39.2372,39.2513,39.1666,39.2019,41200.0
2011-03-09 11:45:00,55.51,55.59,55.5,55.58,10900.0,39.2019,39.2584,39.1948,39.2513,10900.0
2011-03-09 11:50:00,55.58,55.71,55.57,55.69,19400.0,39.2513,39.3431,39.2443,39.329,19400.0
2011-03-09 11:55:00,55.69,55.8,55.69,55.74,16000.0,39.329,39.4067,39.329,39.3643,16000.0
2011-03-09 12:00:00,55.74,55.93,55.74,55.8,27100.0,39.3643,39.4985,39.3643,39.4067,27100.0
2011-03-09 12:05:00,55.78,55.81,55.76,55.76,10500.0,39.3926,39.4138,39.3785,39.3785,10500.0
2011-03-09 12:10:00,55.76,55.76,55.69,55.7,13800.0,39.3785,39.3785,39.329,39.3361,13800.0
2011-03-09 12:15:00,55.7,55.79,55.7,55.76,22500.0,39.3361,39.3996,39.3361,39.3785,22500.0
2011-03-09 12:20:00,55.79,55.79,55.75,55.75,23000.0,39.3996,39.3996,39.3714,39.3714,23000.0
2011-03-09 12:25:00,55.75,55.75,55.6,55.65,20100.0,39.3714,39.3714,39.2655,39.3008,20100.0
2011-03-09 12:30:00,55.65,55.66,55.58,55.6,11900.0,39.3008,39.3078,39.2513,39.2655,11900.0
2011-03-09 12:35:00,55.58,55.71,55.58,55.69,8800.0,39.2513,39.3431,39.2513,39.329,8800.0
2011-03-09 12:40:00,55.7,55.7,55.59,55.59,10000.0,39.3361,39.3361,39.2584,39.2584,10000.0
2011-03-09 12:45:00,55.59,55.77,55.57,55.74,11500.0,39.2584,39.3855,39.2443,39.3643,11500.0
2011-03-09 12:50:00,55.75,55.79,55.69,55.76,41000.0,39.3714,39.3996,39.329,39.3785,41000.0
2011-03-09 12:55:00,55.75,55.75,55.69,55.74,17800.0,39.3714,39.3714,39.329,39.3643,17800.0
2011-03-09 13:00:00,55.73,55.79,55.7,55.72,39600.0,39.3573,39.3996,39.3361,39.3502,39600.0
2011-03-09 13:05:00,55.72,55.74,55.69,55.74,13900.0,39.3502,39.3643,39.329,39.3643,13900.0
2011-03-09 13:10:00,55.74,55.76,55.67,55.7,16900.0,39.3643,39.3785,39.3149,39.3361,16900.0
2011-03-09 13:15:00,55.7,55.76,55.68,55.76,12300.0,39.3361,39.3785,39.322,39.3785,12300.0
2011-03-09 13:20:00,55.77,55.78,55.74,55.78,10800.0,39.3855,39.3926,39.3643,39.3926,10800.0
2011-03-09 13:25:00,55.78,55.92,55.78,55.83,43200.0,39.3926,39.4914,39.3926,39.4279,43200.0
2011-03-09 13:30:00,55.84,55.85,55.76,55.76,12400.0,39.4349,39.442,39.3785,39.3785,12400.0
2011-03-09 13:35:00,55.76,55.86,55.75,55.77,31700.0,39.3785,39.4491,39.3714,39.3855,31700.0
2011-03-09 13:40:00,55.76,55.79,55.73,55.77,13900.0,39.3785,39.3996,39.3573,39.3855,13900.0
2011-03-09 13:45:00,55.77,55.82,55.76,55.79,21400.0,39.3855,39.4208,39.3785,39.3996,21400.0
2011-03-09 13:50:00,55.78,55.8,55.72,55.77,29900.0,39.3926,39.4067,39.3502,39.3855,29900.0
2011-03-09 13:55:00,55.76,55.85,55.74,55.78,12000.0,39.3785,39.442,39.3643,39.3926,12000.0
2011-03-09 14:00:00,55.76,55.9,55.76,55.86,25200.0,39.3785,39.4773,39.3785,39.4491,25200.0
2011-03-09 14:05:00,55.87,55.88,55.79,55.83,21900.0,39.4561,39.4632,39.3996,39.4279,21900.0
2011-03-09 14:10:00,55.83,55.88,55.79,55.88,28400.0,39.4279,39.4632,39.3996,39.4632,28400.0
2011-03-09 14:15:00,55.87,55.91,55.83,55.89,31900.0,39.4561,39.4844,39.4279,39.4703,31900.0
2011-03-09 14:20:00,55.88,55.88,55.8,55.87,29800.0,39.4632,39.4632,39.4067,39.4561,29800.0
2011-03-09 14:25:00,55.86,55.87,55.8,55.81,14200.0,39.4491,39.4561,39.4067,39.4138,14200.0
2011-03-09 14:30:00,55.81,55.82,55.72,55.74,8400.0,39.4138,39.4208,39.3502,39.3643,8400.0
2011-03-09 14:35:00,55.74,55.74,55.66,55.67,17600.0,39.3643,39.3643,39.3078,39.3149,17600.0
2011-03-09 14:40:00,55.67,55.76,55.65,55.76,9000.0,39.3149,39.3785,39.3008,39.3785,9000.0
2011-03-09 14:45:00,55.76,55.79,55.72,55.76,13100.0,39.3785,39.3996,39.3502,39.3785,13100.0
2011-03-09 14:50:00,55.77,55.85,55.77,55.83,23700.0,39.3855,39.442,39.3855,39.4279,23700.0
2011-03-09 14:55:00,55.83,55.84,55.79,55.79,16700.0,39.4279,39.4349,39.3996,39.3996,16700.0
2011-03-09 15:00:00,55.79,55.83,55.78,55.83,34600.0,39.3996,39.4279,39.3926,39.4279,34600.0
2011-03-09 15:05:00,55.84,55.84,55.78,55.83,20300.0,39.4349,39.4349,39.3926,39.4279,20300.0
2011-03-09 15:10:00,55.83,55.87,55.79,55.81,28300.0,39.4279,39.4561,39.3996,39.4138,28300.0
2011-03-09 15:15:00,55.8,55.84,55.8,55.82,18500.0,39.4067,39.4349,39.4067,39.4208,18500.0
2011-03-09 15:20:00,55.82,55.87,55.8,55.85,33300.0,39.4208,39.4561,39.4067,39.442,33300.0
2011-03-09 15:25:00,55.84,55.84,55.78,55.82,33900.0,39.4349,39.4349,39.3926,39.4208,33900.0
2011-03-09 15:30:00,55.81,55.82,55.79,55.8,41200.0,39.4138,39.4208,39.3996,39.4067,41200.0
2011-03-09 15:35:00,55.8,55.8,55.76,55.78,37200.0,39.4067,39.4067,39.3785,39.3926,37200.0
2011-03-09 15:40:00,55.78,55.84,55.76,55.8,57300.0,39.3926,39.4349,39.3785,39.4067,57300.0
2011-03-09 15:45:00,55.79,55.85,55.77,55.85,53700.0,39.3996,39.442,39.3855,39.442,53700.0
2011-03-09 15:50:00,55.85,55.9,55.84,55.85,52900.0,39.442,39.4773,39.4349,39.442,52900.0
2011-03-09 15:55:00,55.85,55.86,55.79,55.84,103200.0,39.442,39.4491,39.3996,39.4349,103200.0
2011-03-10 09:30:00,55.07,55.11,54.5,54.72,132100.0,38.8912,38.9194,38.4886,38.644,132100.0
2011-03-10 09:35:00,54.7,54.73,54.46,54.52,76500.0,38.6299,38.6511,38.4604,38.5027,76500.0
2011-03-10 09:40:00,54.52,54.54,54.25,54.5,73200.0,38.5027,38.5169,38.3121,38.4886,73200.0
2011-03-10 09:45:00,54.5,54.74,54.49,54.73,44000.0,38.4886,38.6581,38.4816,38.6511,44000.0
2011-03-10 09:50:00,54.69,54.73,54.5,54.56,28300.0,38.6228,38.6511,38.4886,38.531,28300.0
2011-03-10 09:55:00,54.56,54.61,54.48,54.57,42300.0,38.531,38.5663,38.4745,38.5381,42300.0
2011-03-10 10:00:00,54.58,54.65,54.48,54.53,49100.0,38.5451,38.5946,38.4745,38.5098,49100.0
2011-03-10 10:05:00,54.54,54.54,54.33,54.47,55800.0,38.5169,38.5169,38.3686,38.4674,55800.0
2011-03-10 10:10:00,54.47,54.52,54.39,54.5,41500.0,38.4674,38.5027,38.4109,38.4886,41500.0
2011-03-10 10:15:00,54.49,54.53,54.44,54.48,52400.0,38.4816,38.5098,38.4462,38.4745,52400.0
2011-03-10 10:20:00,54.49,54.62,54.49,54.59,47700.0,38.4816,38.5734,38.4816,38.5522,47700.0
2011-03-10 10:25:00,54.61,54.63,54.41,54.42,28500.0,38.5663,38.5804,38.4251,38.4321,28500.0
2011-03-10 10:30:00,54.41,54.43,54.3,54.33,41900.0,38.4251,38.4392,38.3474,38.3686,41900.0
2011-03-10 10:35:00,54.33,54.34,54.19,54.25,33200.0,38.3686,38.3756,38.2697,38.3121,33200.0
2011-03-10 10:40:00,54.24,54.54,54.24,54.49,52900.0,38.305,38.5169,38.305,38.4816,52900.0
2011-03-10 10:45:00,54.5,54.51,54.41,54.44,28200.0,38.4886,38.4957,38.4251,38.4462,28200.0
2011-03-10 10:50:00,54.46,54.49,54.37,54.49,24100.0,38.4604,38.4816,38.3968,38.4816,24100.0
2011-03-10 10:55:00,54.48,54.54,54.48,54.48,41100.0,38.4745,38.5169,38.4745,38.4745,41100.0
2011-03-10 11:00:00,54.5,54.53,54.44,54.44,29500.0,38.4886,38.5098,38.4462,38.4462,29500.0
2011-03-10 11:05:00,54.44,54.44,54.4,54.41,24500.0,38.4462,38.4462,38.418,38.4251,24500.0
2011-03-10 11:10:00,54.42,54.46,54.37,54.46,15600.0,38.4321,38.4604,38.3968,38.4604,15600.0
2011-03-10 11:15:00,54.45,54.5,54.42,54.47,21000.0,38.4533,38.4886,38.4321,38.4674,21000.0
2011-03-10 11:20:00,54.47,54.52,54.44,54.5,19300.0,38.4674,38.5027,38.4462,38.4886,19300.0
2011-03-10 11:25:00,54.5,54.54,54.43,54.46,17700.0,38.4886,38.5169,38.4392,38.4604,17700.0
2011-03-10 11:30:00,54.45,54.51,54.41,54.51,20900.0,38.4533,38.4957,38.4251,38.4957,20900.0
2011-03-10 11:35:00,54.5,54.62,54.49,54.62,25700.0,38.4886,38.5734,38.4816,38.5734,25700.0
2011-03-10 11:40:00,54.62,54.63,54.54,54.56,23300.0,38.5734,38.5804,38.5169,38.531,23300.0
2011-03-10 11:45:00,54.56,54.64,54.54,54.6,47000.0,38.531,38.5875,38.5169,38.5592,47000.0
2011-03-10 11:50:00,54.6,54.68,54.57,54.68,18400.0,38.5592,38.6157,38.5381,38.6157,18400.0
2011-03-10 11:55:00,54.68,54.79,54.68,54.79,23000.0,38.6157,38.6934,38.6157,38.6934,23000.0
2011-03-10 12:00:00,54.8,54.82,54.7,54.7,19400.0,38.7005,38.7146,38.6299,38.6299,19400.0
2011-03-10 12:05:00,54.7,54.74,54.55,54.57,19000.0,38.6299,38.6581,38.5239,38.5381,19000.0
2011-03-10 12:10:00,54.57,54.69,54.56,54.69,38600.0,38.5381,38.6228,38.531,38.6228,38600.0
2011-03-10 12:15:00,54.7,54.72,54.64,54.66,24200.0,38.6299,38.644,38.5875,38.6016,24200.0
2011-03-10 12:20:00,54.65,54.76,54.65,54.75,25900.0,38.5946,38.6722,38.5946,38.6652,25900.0
2011-03-10 12:25:00,54.74,54.74,54.56,54.59,36000.0,38.6581,38.6581,38.531,38.5522,36000.0
2011-03-10 12:30:00,54.6,54.64,54.53,54.6,26300.0,38.5592,38.5875,38.5098,38.5592,26300.0
2011-03-10 12:35:00,54.59,54.75,54.59,54.75,22400.0,38.5522,38.6652,38.5522,38.6652,22400.0
2011-03-10 12:40:00,54.74,54.75,54.63,54.67,17500.0,38.6581,38.6652,38.5804,38.6087,17500.0
2011-03-10 12:45:00,54.69,54.76,54.66,54.67,19200.0,38.6228,38.6722,38.6016,38.6087,19200.0
2011-03-10 12:50:00,54.66,54.88,54.66,54.88,22200.0,38.6016,38.757,38.6016,38.757,22200.0
2011-03-10 12:55:00,54.88,54.89,54.78,54.89,17500.0,38.757,38.764,38.6864,38.764,17500.0
2011-03-10 13:00:00,54.88,54.92,54.83,54.87,26000.0,38.757,38.7852,38.7217,38.7499,26000.0
2011-03-10 13:05:00,54.86,54.89,54.8,54.88,17400.0,38.7429,38.764,38.7005,38.757,17400.0
2011-03-10 13:10:00,54.86,55.06,54.86,55.05,24200.0,38.7429,38.8841,38.7429,38.877,24200.0
2011-03-10 13:15:00,55.05,55.08,54.94,54.94,18500.0,38.877,38.8982,38.7994,38.7994,18500.0
2011-03-10 13:20:00,54.94,54.94,54.8,54.81,20200.0,38.7994,38.7994,38.7005,38.7075,20200.0
2011-03-10 13:25:00,54.8,54.82,54.72,54.77,25100.0,38.7005,38.7146,38.644,38.6793,25100.0
2011-03-10 13:30:00,54.76,54.77,54.48,54.49,40900.0,38.6722,38.6793,38.4745,38.4816,40900.0
2011-03-10 13:35:00,54.48,54.59,54.39,54.39,54400.0,38.4745,38.5522,38.4109,38.4109,54400.0
2011-03-10 13:40:00,54.39,54.61,54.39,54.46,28900.0,38.4109,38.5663,38.4109,38.4604,28900.0
2011-03-10 13:45:00,54.46,54.63,54.46,54.61,33500.0,38.4604,38.5804,38.4604,38.5663,33500.0
2011-03-10 13:50:00,54.61,54.66,54.51,54.54,25800.0,38.5663,38.6016,38.4957,38.5169,25800.0
2011-03-10 13:55:00,54.54,54.62,54.51,54.57,20500.0,38.5169,38.5734,38.4957,38.5381,20500.0
2011-03-10 14:00:00,54.56,54.64,54.54,54.55,25500.0,38.531,38.5875,38.5169,38.5239,25500.0
2011-03-10 14:05:00,54.56,54.7,54.52,54.68,25000.0,38.531,38.6299,38.5027,38.6157,25000.0
2011-03-10 14:10:00,54.69,54.69,54.57,54.58,10100.0,38.6228,38.6228,38.5381,38.5451,10100.0
2011-03-10 14:15:00,54.59,54.59,54.5,54.58,15200.0,38.5522,38.5522,38.4886,38.5451,15200.0
2011-03-10 14:20:00,54.57,54.63,54.54,54.58,15300.0,38.5381,38.5804,38.5169,38.5451,15300.0
2011-03-10 14:25:00,54.58,54.61,54.51,54.53,22700.0,38.5451,38.5663,38.4957,38.5098,22700.0
2011-03-10 14:30:00,54.53,54.59,54.5,54.58,19500.0,38.5098,38.5522,38.4886,38.5451,19500.0
2011-03-10 14:35:00,54.58,54.75,54.58,54.74,20200.0,38.5451,38.6652,38.5451,38.6581,20200.0
2011-03-10 14:40:00,54.74,54.77,54.62,54.62,22100.0,38.6581,38.6793,38.5734,38.5734,22100.0
2011-03-10 14:45:00,54.62,54.67,54.61,54.67,10400.0,38.5734,38.6087,38.5663,38.6087,10400.0
2011-03-10 14:50:00,54.66,54.69,54.58,54.64,14100.0,38.6016,38.6228,38.5451,38.5875,14100.0
2011-03-10 14:55:00,54.63,54.69,54.63,54.64,20200.0,38.5804,38.6228,38.5804,38.5875,20200.0
2011-03-10 15:00:00,54.65,54.7,54.52,54.57,40400.0,38.5946,38.6299,38.5027,38.5381,40400.0
2011-03-10 15:05:00,54.57,54.66,54.56,54.56,22000.0,38.5381,38.6016,38.531,38.531,22000.0
2011-03-10 15:10:00,54.56,54.59,54.5,54.52,31000.0,38.531,38.5522,38.4886,38.5027,31000.0
2011-03-10 15:15:00,54.53,54.57,54.44,54.48,23900.0,38.5098,38.5381,38.4462,38.4745,23900.0
2011-03-10 15:20:00,54.49,54.54,54.46,54.53,24700.0,38.4816,38.5169,38.4604,38.5098,24700.0
2011-03-10 15:25:00,54.53,54.58,54.43,54.48,27400.0,38.5098,38.5451,38.4392,38.4745,27400.0
2011-03-10 15:30:00,54.47,54.51,54.41,54.47,41600.0,38.4674,38.4957,38.4251,38.4674,41600.0
2011-03-10 15:35:00,54.47,54.52,54.42,54.5,91100.0,38.4674,38.5027,38.4321,38.4886,91100.0
2011-03-10 15:40:00,54.5,54.65,54.5,54.54,93300.0,38.4886,38.5946,38.4886,38.5169,93300.0
2011-03-10 15:45:00,54.54,54.54,54.44,54.44,81800.0,38.5169,38.5169,38.4462,38.4462,81800.0
2011-03-10 15:50:00,54.44,54.51,54.4,54.4,80000.0,38.4462,38.4957,38.418,38.418,80000.0
2011-03-10 15:55:00,54.4,54.44,54.36,54.39,98600.0,38.418,38.4462,38.3898,38.4109,98600.0
2011-03-11 09:30:00,53.96,54.55,53.96,54.5,56100.0,38.1073,38.5239,38.1073,38.4886,56100.0
2011-03-11 09:35:00,54.51,54.72,54.5,54.68,45700.0,38.4957,38.644,38.4886,38.6157,45700.0
2011-03-11 09:40:00,54.66,54.93,54.52,54.53,64100.0,38.6016,38.7923,38.5027,38.5098,64100.0
2011-03-11 09:45:00,54.52,54.58,54.33,54.37,26900.0,38.5027,38.5451,38.3686,38.3968,26900.0
2011-03-11 09:50:00,54.37,54.48,54.26,54.28,18100.0,38.3968,38.4745,38.3191,38.3333,18100.0
2011-03-11 09:55:00,54.28,54.41,54.15,54.37,13800.0,38.3333,38.4251,38.2414,38.3968,13800.0
2011-03-11 10:00:00,54.38,54.4,54.18,54.2,16400.0,38.4039,38.418,38.2626,38.2768,16400.0
2011-03-11 10:05:00,54.19,54.2,54.09,54.09,9600.0,38.2697,38.2768,38.1991,38.1991,9600.0
2011-03-11 10:10:00,54.1,54.21,54.08,54.12,13200.0,38.2061,38.2838,38.192,38.2203,13200.0
2011-03-11 10:15:00,54.15,54.41,54.15,54.33,27500.0,38.2414,38.4251,38.2414,38.3686,27500.0
2011-03-11 10:20:00,54.32,54.4,54.26,54.26,33500.0,38.3615,38.418,38.3191,38.3191,33500.0
2011-03-11 10:25:00,54.26,54.4,54.16,54.17,30200.0,38.3191,38.418,38.2485,38.2556,30200.0
2011-03-11 10:30:00,54.15,54.3,54.1,54.1,42900.0,38.2414,38.3474,38.2061,38.2061,42900.0
2011-03-11 10:35:00,54.09,54.33,54.06,54.33,25000.0,38.1991,38.3686,38.1779,38.3686,25000.0
2011-03-11 10:40:00,54.31,54.31,54.16,54.16,27200.0,38.3544,38.3544,38.2485,38.2485,27200.0
2011-03-11 10:45:00,54.16,54.31,54.14,54.28,16400.0,38.2485,38.3544,38.2344,38.3333,16400.0
2011-03-11 10:50:00,54.28,54.32,54.18,54.28,20500.0,38.3333,38.3615,38.2626,38.3333,20500.0
2011-03-11 10:55:00,54.28,54.4,54.28,54.39,14900.0,38.3333,38.418,38.3333,38.4109,14900.0
2011-03-11 11:00:00,54.38,54.42,54.28,54.34,17700.0,38.4039,38.4321,38.3333,38.3756,17700.0
2011-03-11 11:05:00,54.34,54.38,54.23,54.26,17900.0,38.3756,38.4039,38.2979,38.3191,17900.0
2011-03-11 11:10:00,54.25,54.34,54.22,54.29,22900.0,38.3121,38.3756,38.2909,38.3403,22900.0
2011-03-11 11:15:00,54.29,54.31,54.25,54.3,9600.0,38.3403,38.3544,38.3121,38.3474,9600.0
2011-03-11 11:20:00,54.3,54.51,54.3,54.51,34400.0,38.3474,38.4957,38.3474,38.4957,34400.0
2011-03-11 11:25:00,54.5,54.57,54.46,54.47,18600.0,38.4886,38.5381,38.4604,38.4674,18600.0
2011-03-11 11:30:00,54.47,54.53,54.47,54.51,27100.0,38.4674,38.5098,38.4674,38.4957,27100.0
2011-03-11 11:35:00,54.5,54.65,54.5,54.65,29500.0,38.4886,38.5946,38.4886,38.5946,29500.0
2011-03-11 11:40:00,54.65,54.75,54.64,54.74,21600.0,38.5946,38.6652,38.5875,38.6581,21600.0
2011-03-11 11:45:00,54.74,54.87,54.73,54.79,32900.0,38.6581,38.7499,38.6511,38.6934,32900.0
2011-03-11 11:50:00,54.8,54.85,54.74,54.83,12800.0,38.7005,38.7358,38.6581,38.7217,12800.0
2011-03-11 11:55:00,54.83,54.87,54.74,54.79,14100.0,38.7217,38.7499,38.6581,38.6934,14100.0
2011-03-11 12:00:00,54.79,54.86,54.79,54.81,25100.0,38.6934,38.7429,38.6934,38.7075,25100.0
2011-03-11 12:05:00,54.81,54.87,54.78,54.86,23500.0,38.7075,38.7499,38.6864,38.7429,23500.0
2011-03-11 12:10:00,54.84,54.85,54.72,54.73,20100.0,38.7287,38.7358,38.644,38.6511,20100.0
2011-03-11 12:15:00,54.74,54.82,54.73,54.82,9500.0,38.6581,38.7146,38.6511,38.7146,9500.0
2011-03-11 12:20:00,54.83,54.94,54.82,54.91,18200.0,38.7217,38.7994,38.7146,38.7782,18200.0
2011-03-11 12:25:00,54.9,54.93,54.86,54.87,13400.0,38.7711,38.7923,38.7429,38.7499,13400.0
2011-03-11 12:30:00,54.88,54.91,54.87,54.87,11600.0,38.757,38.7782,38.7499,38.7499,11600.0
2011-03-11 12:35:00,54.85,54.88,54.83,54.87,6900.0,38.7358,38.757,38.7217,38.7499,6900.0
2011-03-11 12:40:00,54.85,54.87,54.81,54.84,20400.0,38.7358,38.7499,38.7075,38.7287,20400.0
2011-03-11 12:45:00,54.84,54.86,54.82,54.83,15300.0,38.7287,38.7429,38.7146,38.7217,15300.0
2011-03-11 12:50:00,54.83,54.83,54.78,54.8,15700.0,38.7217,38.7217,38.6864,38.7005,15700.0
2011-03-11 12:55:00,54.8,54.8,54.76,54.77,7600.0,38.7005,38.7005,38.6722,38.6793,7600.0
2011-03-11 13:00:00,54.77,54.78,54.71,54.73,10500.0,38.6793,38.6864,38.6369,38.6511,10500.0
2011-03-11 13:05:00,54.72,54.74,54.72,54.73,5300.0,38.644,38.6581,38.644,38.6511,5300.0
2011-03-11 13:10:00,54.73,54.77,54.65,54.66,11300.0,38.6511,38.6793,38.5946,38.6016,11300.0
2011-03-11 13:15:00,54.67,54.67,54.62,54.66,14200.0,38.6087,38.6087,38.5734,38.6016,14200.0
2011-03-11 13:20:00,54.67,54.68,54.63,54.68,7000.0,38.6087,38.6157,38.5804,38.6157,7000.0
2011-03-11 13:25:00,54.68,54.7,54.63,54.66,5500.0,38.6157,38.6299,38.5804,38.6016,5500.0
2011-03-11 13:30:00,54.65,54.66,54.59,54.59,5900.0,38.5946,38.6016,38.5522,38.5522,5900.0
2011-03-11 13:35:00,54.6,54.7,54.6,54.61,17000.0,38.5592,38.6299,38.5592,38.5663,17000.0
2011-03-11 13:40:00,54.59,54.71,54.59,54.71,13400.0,38.5522,38.6369,38.5522,38.6369,13400.0
2011-03-11 13:45:00,54.71,54.76,54.71,54.76,6300.0,38.6369,38.6722,38.6369,38.6722,6300.0
2011-03-11 13:50:00,54.76,54.79,54.68,54.77,13300.0,38.6722,38.6934,38.6157,38.6793,13300.0
2011-03-11 13:55:00,54.78,54.78,54.66,54.69,11100.0,38.6864,38.6864,38.6016,38.6228,11100.0
2011-03-11 14:00:00,54.69,54.71,54.66,54.68,10200.0,38.6228,38.6369,38.6016,38.6157,10200.0
2011-03-11 14:05:00,54.67,54.73,54.66,54.71,10900.0,38.6087,38.6511,38.6016,38.6369,10900.0
2011-03-11 14:10:00,54.71,54.79,54.71,54.78,15400.0,38.6369,38.6934,38.6369,38.6864,15400.0
2011-03-11 14:15:00,54.79,54.82,54.78,54.8,19700.0,38.6934,38.7146,38.6864,38.7005,19700.0
2011-03-11 14:20:00,54.8,54.8,54.75,54.8,37400.0,38.7005,38.7005,38.6652,38.7005,37400.0
2011-03-11 14:25:00,54.79,54.8,54.79,54.79,11300.0,38.6934,38.7005,38.6934,38.6934,11300.0
2011-03-11 14:30:00,54.8,54.83,54.77,54.79,27100.0,38.7005,38.7217,38.6793,38.6934,27100.0
2011-03-11 14:35:00,54.8,54.8,54.72,54.75,19300.0,38.7005,38.7005,38.644,38.6652,19300.0
2011-03-11 14:40:00,54.75,54.81,54.75,54.76,25400.0,38.6652,38.7075,38.6652,38.6722,25400.0
2011-03-11 14:45:00,54.78,54.79,54.74,54.77,11700.0,38.6864,38.6934,38.6581,38.6793,11700.0
2011-03-11 14:50:00,54.77,54.79,54.73,54.78,12500.0,38.6793,38.6934,38.6511,38.6864,12500.0
2011-03-11 14:55:00,54.78,54.8,54.77,54.8,12800.0,38.6864,38.7005,38.6793,38.7005,12800.0
2011-03-11 15:00:00,54.8,54.83,54.79,54.8,79200.0,38.7005,38.7217,38.6934,38.7005,79200.0
2011-03-11 15:05:00,54.8,54.82,54.78,54.8,58600.0,38.7005,38.7146,38.6864,38.7005,58600.0
2011-03-11 15:10:00,54.8,54.81,54.78,54.8,14400.0,38.7005,38.7075,38.6864,38.7005,14400.0
2011-03-11 15:15:00,54.8,54.81,54.77,54.8,25900.0,38.7005,38.7075,38.6793,38.7005,25900.0
2011-03-11 15:20:00,54.8,54.89,54.79,54.88,44700.0,38.7005,38.764,38.6934,38.757,44700.0
2011-03-11 15:25:00,54.88,54.89,54.82,54.88,17200.0,38.757,38.764,38.7146,38.757,17200.0
2011-03-11 15:30:00,54.88,54.89,54.7,54.72,34300.0,38.757,38.764,38.6299,38.644,34300.0
2011-03-11 15:35:00,54.72,54.8,54.69,54.76,21600.0,38.644,38.7005,38.6228,38.6722,21600.0
2011-03-11 15:40:00,54.77,54.81,54.71,54.8,23800.0,38.6793,38.7075,38.6369,38.7005,23800.0
2011-03-11 15:45:00,54.8,54.81,54.72,54.72,58900.0,38.7005,38.7075,38.644,38.644,58900.0
2011-03-11 15:50:00,54.72,54.75,54.69,54.71,91400.0,38.644,38.6652,38.6228,38.6369,91400.0
2011-03-11 15:55:00,54.71,54.71,54.59,54.62,106500.0,38.6369,38.6369,38.5522,38.5734,106500.0
2011-03-14 09:30:00,54.25,54.48,54.22,54.36,47800.0,38.3121,38.4745,38.2909,38.3898,47800.0
2011-03-14 09:35:00,54.36,54.43,54.22,54.26,34800.0,38.3898,38.4392,38.2909,38.3191,34800.0
2011-03-14 09:40:00,54.2,54.25,54.08,54.19,19800.0,38.2768,38.3121,38.192,38.2697,19800.0
2011-03-14 09:45:00,54.19,54.41,54.16,54.37,20000.0,38.2697,38.4251,38.2485,38.3968,20000.0
2011-03-14 09:50:00,54.33,54.48,54.33,54.43,26200.0,38.3686,38.4745,38.3686,38.4392,26200.0
2011-03-14 09:55:00,54.41,54.5,54.35,54.41,59300.0,38.4251,38.4886,38.3827,38.4251,59300.0
2011-03-14 10:00:00,54.41,54.54,54.41,54.47,13200.0,38.4251,38.5169,38.4251,38.4674,13200.0
2011-03-14 10:05:00,54.47,54.47,54.36,54.37,16300.0,38.4674,38.4674,38.3898,38.3968,16300.0
2011-03-14 10:10:00,54.36,54.4,54.3,54.36,42500.0,38.3898,38.418,38.3474,38.3898,42500.0
2011-03-14 10:15:00,54.39,54.39,54.29,54.29,14100.0,38.4109,38.4109,38.3403,38.3403,14100.0
2011-03-14 10:20:00,54.3,54.36,54.29,54.31,23000.0,38.3474,38.3898,38.3403,38.3544,23000.0
2011-03-14 10:25:00,54.31,54.43,54.3,54.37,25600.0,38.3544,38.4392,38.3474,38.3968,25600.0
2011-03-14 10:30:00,54.38,54.38,54.1,54.12,40600.0,38.4039,38.4039,38.2061,38.2203,40600.0
2011-03-14 10:35:00,54.12,54.37,54.12,54.37,50200.0,38.2203,38.3968,38.2203,38.3968,50200.0
2011-03-14 10:40:00,54.37,54.38,54.31,54.35,28000.0,38.3968,38.4039,38.3544,38.3827,28000.0
2011-03-14 10:45:00,54.35,54.5,54.32,54.49,24000.0,38.3827,38.4886,38.3615,38.4816,24000.0
2011-03-14 10:50:00,54.48,54.51,54.4,54.4,25800.0,38.4745,38.4957,38.418,38.418,25800.0
2011-03-14 10:55:00,54.39,54.42,54.22,54.27,41400.0,38.4109,38.4321,38.2909,38.3262,41400.0
2011-03-14 11:00:00,54.26,54.34,54.16,54.25,48000.0,38.3191,38.3756,38.2485,38.3121,48000.0
2011-03-14 11:05:00,54.25,54.27,54.19,54.22,45800.0,38.3121,38.3262,38.2697,38.2909,45800.0
2011-03-14 11:10:00,54.23,54.29,54.1,54.17,33400.0,38.2979,38.3403,38.2061,38.2556,33400.0
2011-03-14 11:15:00,54.18,54.18,54.06,54.1,42900.0,38.2626,38.2626,38.1779,38.2061,42900.0
2011-03-14 11:20:00,54.1,54.25,54.1,54.19,26100.0,38.2061,38.3121,38.2061,38.2697,26100.0
2011-03-14 11:25:00,54.19,54.22,54.09,54.1,22200.0,38.2697,38.2909,38.1991,38.2061,22200.0
2011-03-14 11:30:00,54.1,54.14,54.01,54.09,38600.0,38.2061,38.2344,38.1426,38.1991,38600.0
2011-03-14 11:35:00,54.06,54.15,54.04,54.11,15900.0,38.1779,38.2414,38.1638,38.2132,15900.0
2011-03-14 11:40:00,54.1,54.25,54.1,54.25,22000.0,38.2061,38.3121,38.2061,38.3121,22000.0
2011-03-14 11:45:00,54.25,54.26,54.12,54.13,25500.0,38.3121,38.3191,38.2203,38.2273,25500.0
2011-03-14 11:50:00,54.12,54.16,54.08,54.1,25900.0,38.2203,38.2485,38.192,38.2061,25900.0
2011-03-14 11:55:00,54.1,54.14,54.05,54.14,12200.0,38.2061,38.2344,38.1708,38.2344,12200.0
2011-03-14 12:00:00,54.14,54.21,54.13,54.15,20500.0,38.2344,38.2838,38.2273,38.2414,20500.0
2011-03-14 12:05:00,54.15,54.18,54.14,54.16,12500.0,38.2414,38.2626,38.2344,38.2485,12500.0
2011-03-14 12:10:00,54.16,54.17,54.13,54.15,10600.0,38.2485,38.2556,38.2273,38.2414,10600.0
2011-03-14 12:15:00,54.12,54.14,54.05,54.12,13800.0,38.2203,38.2344,38.1708,38.2203,13800.0
2011-03-14 12:20:00,54.13,54.23,54.13,54.19,11300.0,38.2273,38.2979,38.2273,38.2697,11300.0
2011-03-14 12:25:00,54.18,54.19,54.13,54.14,8500.0,38.2626,38.2697,38.2273,38.2344,8500.0
2011-03-14 12:30:00,54.15,54.17,54.1,54.13,20900.0,38.2414,38.2556,38.2061,38.2273,20900.0
2011-03-14 12:35:00,54.14,54.15,54.02,54.02,10000.0,38.2344,38.2414,38.1496,38.1496,10000.0
2011-03-14 12:40:00,54.03,54.09,54.0,54.07,29300.0,38.1567,38.1991,38.1355,38.185,29300.0
2011-03-14 12:45:00,54.08,54.1,54.05,54.08,6700.0,38.192,38.2061,38.1708,38.192,6700.0
2011-03-14 12:50:00,54.07,54.08,54.06,54.06,3200.0,38.185,38.192,38.1779,38.1779,3200.0
2011-03-14 12:55:00,54.05,54.2,54.03,54.2,20800.0,38.1708,38.2768,38.1567,38.2768,20800.0
2011-03-14 13:00:00,54.2,54.2,54.15,54.15,4300.0,38.2768,38.2768,38.2414,38.2414,4300.0
2011-03-14 13:05:00,54.15,54.25,54.15,54.23,6700.0,38.2414,38.3121,38.2414,38.2979,6700.0
2011-03-14 13:10:00,54.22,54.26,54.22,54.25,17800.0,38.2909,38.3191,38.2909,38.3121,17800.0
2011-03-14 13:15:00,54.25,54.25,54.19,54.24,12600.0,38.3121,38.3121,38.2697,38.305,12600.0
2011-03-14 13:20:00,54.24,54.24,54.16,54.17,6400.0,38.305,38.305,38.2485,38.2556,6400.0
2011-03-14 13:25:00,54.17,54.24,54.15,54.18,9400.0,38.2556,38.305,38.2414,38.2626,9400.0
2011-03-14 13:30:00,54.18,54.22,54.16,54.16,12700.0,38.2626,38.2909,38.2485,38.2485,12700.0
2011-03-14 13:35:00,54.16,54.2,54.13,54.14,8900.0,38.2485,38.2768,38.2273,38.2344,8900.0
2011-03-14 13:40:00,54.14,54.22,54.14,54.22,6300.0,38.2344,38.2909,38.2344,38.2909,6300.0
2011-03-14 13:45:00,54.22,54.25,54.19,54.21,7000.0,38.2909,38.3121,38.2697,38.2838,7000.0
2011-03-14 13:50:00,54.21,54.25,54.2,54.24,10500.0,38.2838,38.3121,38.2768,38.305,10500.0
2011-03-14 13:55:00,54.23,54.24,54.16,54.2,10900.0,38.2979,38.305,38.2485,38.2768,10900.0
2011-03-14 14:00:00,54.19,54.23,54.18,54.2,8000.0,38.2697,38.2979,38.2626,38.2768,8000.0
2011-03-14 14:05:00,54.21,54.35,54.21,54.32,20600.0,38.2838,38.3827,38.2838,38.3615,20600.0
2011-03-14 14:10:00,54.31,54.33,54.25,54.26,21000.0,38.3544,38.3686,38.3121,38.3191,21000.0
2011-03-14 14:15:00,54.26,54.29,54.22,54.23,9200.0,38.3191,38.3403,38.2909,38.2979,9200.0
2011-03-14 14:20:00,54.23,54.32,54.23,54.3,43800.0,38.2979,38.3615,38.2979,38.3474,43800.0
2011-03-14 14:25:00,54.29,54.31,54.26,54.29,24100.0,38.3403,38.3544,38.3191,38.3403,24100.0
2011-03-14 14:30:00,54.3,54.3,54.23,54.26,16900.0,38.3474,38.3474,38.2979,38.3191,16900.0
2011-03-14 14:35:00,54.24,54.26,54.19,54.19,13000.0,38.305,38.3191,38.2697,38.2697,13000.0
2011-03-14 14:40:00,54.19,54.25,54.14,54.14,17800.0,38.2697,38.3121,38.2344,38.2344,17800.0
2011-03-14 14:45:00,54.14,54.26,54.13,54.24,13500.0,38.2344,38.3191,38.2273,38.305,13500.0
2011-03-14 14:50:00,54.25,54.26,54.15,54.19,20600.0,38.3121,38.3191,38.2414,38.2697,20600.0
2011-03-14 14:55:00,54.19,54.28,54.19,54.26,22100.0,38.2697,38.3333,38.2697,38.3191,22100.0
2011-03-14 15:00:00,54.26,54.31,54.2,54.21,26900.0,38.3191,38.3544,38.2768,38.2838,26900.0
2011-03-14 15:05:00,54.21,54.31,54.21,54.29,30600.0,38.2838,38.3544,38.2838,38.3403,30600.0
2011-03-14 15:10:00,54.28,54.42,54.28,54.41,26300.0,38.3333,38.4321,38.3333,38.4251,26300.0
2011-03-14 15:15:00,54.41,54.42,54.35,54.37,21100.0,38.4251,38.4321,38.3827,38.3968,21100.0
2011-03-14 15:20:00,54.37,54.39,54.31,54.35,28300.0,38.3968,38.4109,38.3544,38.3827,28300.0
2011-03-14 15:25:00,54.36,54.36,54.28,54.29,24400.0,38.3898,38.3898,38.3333,38.3403,24400.0
2011-03-14 15:30:00,54.3,54.37,54.28,54.3,28600.0,38.3474,38.3968,38.3333,38.3474,28600.0
2011-03-14 15:35:00,54.3,54.36,54.27,54.29,31600.0,38.3474,38.3898,38.3262,38.3403,31600.0
2011-03-14 15:40:00,54.3,54.46,54.3,54.42,44700.0,38.3474,38.4604,38.3474,38.4321,44700.0
2011-03-14 15:45:00,54.42,54.47,54.33,54.33,82100.0,38.4321,38.4674,38.3686,38.3686,82100.0
2011-03-14 15:50:00,54.32,54.41,54.32,54.33,55600.0,38.3615,38.4251,38.3615,38.3686,55600.0
2011-03-14 15:55:00,54.32,54.42,54.32,54.37,88100.0,38.3615,38.4321,38.3615,38.3968,88100.0
2011-03-15 09:30:00,52.8,53.29,52.5,52.67,139700.0,37.2881,37.6341,37.0762,37.1963,139700.0
2011-03-15 09:35:00,52.69,53.11,52.58,53.02,42800.0,37.2104,37.507,37.1327,37.4434,42800.0
2011-03-15 09:40:00,53.01,53.34,52.93,53.22,59800.0,37.4364,37.6694,37.3799,37.5847,59800.0
2011-03-15 09:45:00,53.24,53.34,53.09,53.21,39900.0,37.5988,37.6694,37.4929,37.5776,39900.0
2011-03-15 09:50:00,53.24,53.3,53.06,53.08,37100.0,37.5988,37.6412,37.4717,37.4858,37100.0
2011-03-15 09:55:00,53.09,53.13,52.86,53.03,35400.0,37.4929,37.5211,37.3304,37.4505,35400.0
2011-03-15 10:00:00,53.02,53.21,52.95,53.13,71900.0,37.4434,37.5776,37.394,37.5211,71900.0
2011-03-15 10:05:00,53.15,53.3,53.07,53.24,58000.0,37.5352,37.6412,37.4787,37.5988,58000.0
2011-03-15 10:10:00,53.23,53.33,53.18,53.31,37100.0,37.5917,37.6624,37.5564,37.6482,37100.0
2011-03-15 10:15:00,53.31,53.36,53.23,53.32,44400.0,37.6482,37.6835,37.5917,37.6553,44400.0
2011-03-15 10:20:00,53.31,53.53,53.27,53.47,19500.0,37.6482,37.8036,37.62,37.7612,19500.0
2011-03-15 10:25:00,53.46,53.57,53.45,53.55,24700.0,37.7542,37.8318,37.7471,37.8177,24700.0
2011-03-15 10:30:00,53.56,53.57,53.35,53.38,30500.0,37.8248,37.8318,37.6765,37.6977,30500.0
2011-03-15 10:35:00,53.36,53.51,53.33,53.48,21700.0,37.6835,37.7895,37.6624,37.7683,21700.0
2011-03-15 10:40:00,53.47,53.61,53.44,53.57,20800.0,37.7612,37.8601,37.74,37.8318,20800.0
2011-03-15 10:45:00,53.56,53.56,53.41,53.43,43700.0,37.8248,37.8248,37.7188,37.733,43700.0
2011-03-15 10:50:00,53.43,53.5,53.4,53.45,22000.0,37.733,37.7824,37.7118,37.7471,22000.0
2011-03-15 10:55:00,53.45,53.55,53.35,53.51,29300.0,37.7471,37.8177,37.6765,37.7895,29300.0
2011-03-15 11:00:00,53.51,53.53,53.32,53.37,19300.0,37.7895,37.8036,37.6553,37.6906,19300.0
2011-03-15 11:05:00,53.36,53.42,53.33,53.38,20000.0,37.6835,37.7259,37.6624,37.6977,20000.0
2011-03-15 11:10:00,53.37,53.59,53.37,53.59,37200.0,37.6906,37.846,37.6906,37.846,37200.0
2011-03-15 11:15:00,53.59,53.6,53.5,53.58,15800.0,37.846,37.853,37.7824,37.8389,15800.0
2011-03-15 11:20:00,53.58,53.6,53.43,53.43,23900.0,37.8389,37.853,37.733,37.733,23900.0
2011-03-15 11:25:00,53.42,53.65,53.42,53.65,14100.0,37.7259,37.8883,37.7259,37.8883,14100.0
2011-03-15 11:30:00,53.64,53.66,53.57,53.57,14700.0,37.8813,37.8954,37.8318,37.8318,14700.0
2011-03-15 11:35:00,53.56,53.68,53.55,53.65,18000.0,37.8248,37.9095,37.8177,37.8883,18000.0
2011-03-15 11:40:00,53.64,53.66,53.57,53.66,12500.0,37.8813,37.8954,37.8318,37.8954,12500.0
2011-03-15 11:45:00,53.64,53.66,53.54,53.56,18400.0,37.8813,37.8954,37.8107,37.8248,18400.0
2011-03-15 11:50:00,53.57,53.58,53.45,53.51,21300.0,37.8318,37.8389,37.7471,37.7895,21300.0
2011-03-15 11:55:00,53.51,53.59,53.51,53.57,9100.0,37.7895,37.846,37.7895,37.8318,9100.0
2011-03-15 12:00:00,53.58,53.69,53.52,53.66,15700.0,37.8389,37.9166,37.7965,37.8954,15700.0
2011-03-15 12:05:00,53.67,53.8,53.66,53.76,13900.0,37.9025,37.9943,37.8954,37.966,13900.0
2011-03-15 12:10:00,53.76,53.8,53.68,53.71,19000.0,37.966,37.9943,37.9095,37.9307,19000.0
2011-03-15 12:15:00,53.69,53.7,53.62,53.66,9300.0,37.9166,37.9237,37.8672,37.8954,9300.0
2011-03-15 12:20:00,53.68,53.71,53.63,53.7,14600.0,37.9095,37.9307,37.8742,37.9237,14600.0
2011-03-15 12:25:00,53.7,53.78,53.66,53.77,24800.0,37.9237,37.9801,37.8954,37.9731,24800.0
2011-03-15 12:30:00,53.77,53.77,53.5,53.5,49500.0,37.9731,37.9731,37.7824,37.7824,49500.0
2011-03-15 12:35:00,53.53,53.6,53.49,53.49,28900.0,37.8036,37.853,37.7753,37.7753,28900.0
2011-03-15 12:40:00,53.49,53.49,53.35,53.36,26200.0,37.7753,37.7753,37.6765,37.6835,26200.0
2011-03-15 12:45:00,53.34,53.38,53.26,53.35,29600.0,37.6694,37.6977,37.6129,37.6765,29600.0
2011-03-15 12:50:00,53.35,53.48,53.35,53.48,23200.0,37.6765,37.7683,37.6765,37.7683,23200.0
2011-03-15 12:55:00,53.46,53.52,53.44,53.48,11900.0,37.7542,37.7965,37.74,37.7683,11900.0
2011-03-15 13:00:00,53.48,53.54,53.45,53.46,18300.0,37.7683,37.8107,37.7471,37.7542,18300.0
2011-03-15 13:05:00,53.46,53.5,53.42,53.43,13300.0,37.7542,37.7824,37.7259,37.733,13300.0
2011-03-15 13:10:00,53.4,53.53,53.39,53.52,11400.0,37.7118,37.8036,37.7047,37.7965,11400.0
2011-03-15 13:15:00,53.54,53.54,53.4,53.42,9400.0,37.8107,37.8107,37.7118,37.7259,9400.0
2011-03-15 13:20:00,53.44,53.46,53.38,53.4,16400.0,37.74,37.7542,37.6977,37.7118,16400.0
2011-03-15 13:25:00,53.39,53.44,53.38,53.4,7300.0,37.7047,37.74,37.6977,37.7118,7300.0
2011-03-15 13:30:00,53.42,53.51,53.42,53.51,11200.0,37.7259,37.7895,37.7259,37.7895,11200.0
2011-03-15 13:35:00,53.52,53.53,53.44,53.48,8400.0,37.7965,37.8036,37.74,37.7683,8400.0
2011-03-15 13:40:00,53.48,53.58,53.45,53.45,31900.0,37.7683,37.8389,37.7471,37.7471,31900.0
2011-03-15 13:45:00,53.47,53.54,53.41,53.49,11800.0,37.7612,37.8107,37.7188,37.7753,11800.0
2011-03-15 13:50:00,53.52,53.58,53.48,53.51,5900.0,37.7965,37.8389,37.7683,37.7895,5900.0
2011-03-15 13:55:00,53.51,53.6,53.49,53.58,5700.0,37.7895,37.853,37.7753,37.8389,5700.0
2011-03-15 14:00:00,53.59,53.63,53.56,53.56,9700.0,37.846,37.8742,37.8248,37.8248,9700.0
2011-03-15 14:05:00,53.55,53.65,53.55,53.61,10200.0,37.8177,37.8883,37.8177,37.8601,10200.0
2011-03-15 14:10:00,53.62,53.66,53.59,53.64,5600.0,37.8672,37.8954,37.846,37.8813,5600.0
2011-03-15 14:15:00,53.62,53.7,53.45,53.49,33000.0,37.8672,37.9237,37.7471,37.7753,33000.0
2011-03-15 14:20:00,53.47,53.74,53.47,53.74,18900.0,37.7612,37.9519,37.7612,37.9519,18900.0
2011-03-15 14:25:00,53.75,53.89,53.64,53.84,15900.0,37.959,38.0578,37.8813,38.0225,15900.0
2011-03-15 14:30:00,53.84,53.84,53.75,53.75,14400.0,38.0225,38.0225,37.959,37.959,14400.0
2011-03-15 14:35:00,53.75,53.84,53.71,53.75,19300.0,37.959,38.0225,37.9307,37.959,19300.0
2011-03-15 14:40:00,53.75,53.88,53.74,53.87,16500.0,37.959,38.0508,37.9519,38.0437,16500.0
2011-03-15 14:45:00,53.87,53.96,53.87,53.9,11700.0,38.0437,38.1073,38.0437,38.0649,11700.0
2011-03-15 14:50:00,53.92,53.95,53.81,53.82,20500.0,38.079,38.1002,38.0013,38.0084,20500.0
2011-03-15 14:55:00,53.8,53.9,53.77,53.78,15800.0,37.9943,38.0649,37.9731,37.9801,15800.0
2011-03-15 15:00:00,53.77,53.96,53.76,53.96,21900.0,37.9731,38.1073,37.966,38.1073,21900.0
2011-03-15 15:05:00,53.96,54.04,53.92,53.99,31600.0,38.1073,38.1638,38.079,38.1285,31600.0
2011-03-15 15:10:00,53.99,54.04,53.93,53.94,16100.0,38.1285,38.1638,38.0861,38.0931,16100.0
2011-03-15 15:15:00,53.94,54.08,53.91,54.04,23700.0,38.0931,38.192,38.072,38.1638,23700.0
2011-03-15 15:20:00,54.06,54.22,54.06,54.15,30600.0,38.1779,38.2909,38.1779,38.2414,30600.0
2011-03-15 15:25:00,54.16,54.2,54.1,54.12,12000.0,38.2485,38.2768,38.2061,38.2203,12000.0
2011-03-15 15:30:00,54.11,54.13,53.99,54.03,26800.0,38.2132,38.2273,38.1285,38.1567,26800.0
2011-03-15 15:35:00,54.03,54.15,54.0,54.14,41000.0,38.1567,38.2414,38.1355,38.2344,41000.0
2011-03-15 15:40:00,54.15,54.32,54.11,54.24,59600.0,38.2414,38.3615,38.2132,38.305,59600.0
2011-03-15 15:45:00,54.25,54.29,54.03,54.1,78400.0,38.3121,38.3403,38.1567,38.2061,78400.0
2011-03-15 15:50:00,54.09,54.13,54.0,54.11,57700.0,38.1991,38.2273,38.1355,38.2132,57700.0
2011-03-15 15:55:00,54.11,54.15,53.89,53.96,90700.0,38.2132,38.2414,38.0578,38.1073,90700.0
2011-03-16 09:30:00,53.73,53.76,53.66,53.73,37700.0,37.9448,37.966,37.8954,37.9448,37700.0
2011-03-16 09:35:00,53.78,53.86,53.7,53.73,24500.0,37.9801,38.0366,37.9237,37.9448,24500.0
2011-03-16 09:40:00,53.72,53.77,53.55,53.66,36700.0,37.9378,37.9731,37.8177,37.8954,36700.0
2011-03-16 09:45:00,53.67,53.71,53.44,53.57,78400.0,37.9025,37.9307,37.74,37.8318,78400.0
2011-03-16 09:50:00,53.56,53.85,53.56,53.84,52600.0,37.8248,38.0296,37.8248,38.0225,52600.0
2011-03-16 09:55:00,53.84,53.86,53.72,53.77,21700.0,38.0225,38.0366,37.9378,37.9731,21700.0
2011-03-16 10:00:00,53.75,53.93,53.75,53.84,26200.0,37.959,38.0861,37.959,38.0225,26200.0
2011-03-16 10:05:00,53.83,53.97,53.78,53.86,16900.0,38.0155,38.1143,37.9801,38.0366,16900.0
2011-03-16 10:10:00,53.88,53.98,53.81,53.81,29500.0,38.0508,38.1214,38.0013,38.0013,29500.0
2011-03-16 10:15:00,53.81,53.97,53.75,53.95,46200.0,38.0013,38.1143,37.959,38.1002,46200.0
2011-03-16 10:20:00,53.94,53.96,53.86,53.92,19500.0,38.0931,38.1073,38.0366,38.079,19500.0
2011-03-16 10:25:00,53.93,54.06,53.86,53.99,12300.0,38.0861,38.1779,38.0366,38.1285,12300.0
2011-03-16 10:30:00,53.98,54.06,53.9,53.97,33400.0,38.1214,38.1779,38.0649,38.1143,33400.0
2011-03-16 10:35:00,53.98,54.02,53.82,54.0,25600.0,38.1214,38.1496,38.0084,38.1355,25600.0
2011-03-16 10:40:00,54.0,54.03,53.92,53.92,17100.0,38.1355,38.1567,38.079,38.079,17100.0
2011-03-16 10:45:00,53.9,54.05,53.89,54.04,28100.0,38.0649,38.1708,38.0578,38.1638,28100.0
2011-03-16 10:50:00,54.03,54.04,53.83,53.83,31600.0,38.1567,38.1638,38.0155,38.0155,31600.0
2011-03-16 10:55:00,53.85,53.9,53.6,53.61,45400.0,38.0296,38.0649,37.853,37.8601,45400.0
2011-03-16 11:00:00,53.6,53.61,53.01,53.38,110600.0,37.853,37.8601,37.4364,37.6977,110600.0
2011-03-16 11:05:00,53.39,53.73,53.03,53.68,72400.0,37.7047,37.9448,37.4505,37.9095,72400.0
2011-03-16 11:10:00,53.69,53.85,53.57,53.78,44900.0,37.9166,38.0296,37.8318,37.9801,44900.0
2011-03-16 11:15:00,53.74,53.74,53.56,53.58,41600.0,37.9519,37.9519,37.8248,37.8389,41600.0
2011-03-16 11:20:00,53.57,53.62,53.41,53.48,72400.0,37.8318,37.8672,37.7188,37.7683,72400.0
2011-03-16 11:25:00,53.48,53.62,53.44,53.61,26700.0,37.7683,37.8672,37.74,37.8601,26700.0
2011-03-16 11:30:00,53.62,53.72,53.61,53.71,27500.0,37.8672,37.9378,37.8601,37.9307,27500.0
2011-03-16 11:35:00,53.71,53.78,53.59,53.66,17200.0,37.9307,37.9801,37.846,37.8954,17200.0
2011-03-16 11:40:00,53.66,53.78,53.62,53.65,28900.0,37.8954,37.9801,37.8672,37.8883,28900.0
2011-03-16 11:45:00,53.64,53.66,53.5,53.6,59000.0,37.8813,37.8954,37.7824,37.853,59000.0
2011-03-16 11:50:00,53.61,53.66,53.48,53.56,23300.0,37.8601,37.8954,37.7683,37.8248,23300.0
2011-03-16 11:55:00,53.58,53.65,53.51,53.55,31100.0,37.8389,37.8883,37.7895,37.8177,31100.0
2011-03-16 12:00:00,53.57,53.57,53.34,53.37,28400.0,37.8318,37.8318,37.6694,37.6906,28400.0
2011-03-16 12:05:00,53.35,53.48,53.33,53.44,35600.0,37.6765,37.7683,37.6624,37.74,35600.0
2011-03-16 12:10:00,53.45,53.58,53.3,53.38,33800.0,37.7471,37.8389,37.6412,37.6977,33800.0
2011-03-16 12:15:00,53.38,53.45,53.27,53.32,53700.0,37.6977,37.7471,37.62,37.6553,53700.0
2011-03-16 12:20:00,53.31,53.51,53.3,53.47,32900.0,37.6482,37.7895,37.6412,37.7612,32900.0
2011-03-16 12:25:00,53.48,53.63,53.45,53.61,42400.0,37.7683,37.8742,37.7471,37.8601,42400.0
2011-03-16 12:30:00,53.62,53.67,53.47,53.52,81200.0,37.8672,37.9025,37.7612,37.7965,81200.0
2011-03-16 12:35:00,53.52,53.57,53.35,53.43,34100.0,37.7965,37.8318,37.6765,37.733,34100.0
2011-03-16 12:40:00,53.43,53.57,53.41,53.43,32200.0,37.733,37.8318,37.7188,37.733,32200.0
2011-03-16 12:45:00,53.44,53.68,53.4,53.57,31000.0,37.74,37.9095,37.7118,37.8318,31000.0
2011-03-16 12:50:00,53.58,53.64,53.46,53.55,27100.0,37.8389,37.8813,37.7542,37.8177,27100.0
2011-03-16 12:55:00,53.52,53.6,53.5,53.6,17600.0,37.7965,37.853,37.7824,37.853,17600.0
2011-03-16 13:00:00,53.58,53.67,53.54,53.57,26700.0,37.8389,37.9025,37.8107,37.8318,26700.0
2011-03-16 13:05:00,53.57,53.57,53.37,53.39,34100.0,37.8318,37.8318,37.6906,37.7047,34100.0
2011-03-16 13:10:00,53.41,53.41,53.28,53.31,31700.0,37.7188,37.7188,37.627,37.6482,31700.0
2011-03-16 13:15:00,53.3,53.42,53.3,53.42,13000.0,37.6412,37.7259,37.6412,37.7259,13000.0
2011-03-16 13:20:00,53.42,53.43,53.3,53.34,34700.0,37.7259,37.733,37.6412,37.6694,34700.0
2011-03-16 13:25:00,53.34,53.36,53.25,53.29,36700.0,37.6694,37.6835,37.6059,37.6341,36700.0
2011-03-16 13:30:00,53.29,53.29,53.16,53.24,51600.0,37.6341,37.6341,37.5423,37.5988,51600.0
2011-03-16 13:35:00,53.22,53.25,53.16,53.22,29900.0,37.5847,37.6059,37.5423,37.5847,29900.0
2011-03-16 13:40:00,53.19,53.24,53.13,53.21,29000.0,37.5635,37.5988,37.5211,37.5776,29000.0
2011-03-16 13:45:00,53.21,53.25,53.14,53.25,10400.0,37.5776,37.6059,37.5282,37.6059,10400.0
2011-03-16 13:50:00,53.24,53.32,53.23,53.23,12600.0,37.5988,37.6553,37.5917,37.5917,12600.0
2011-03-16 13:55:00,53.24,53.26,53.15,53.15,63000.0,37.5988,37.6129,37.5352,37.5352,63000.0
2011-03-16 14:00:00,53.17,53.18,53.03,53.12,26800.0,37.5494,37.5564,37.4505,37.514,26800.0
2011-03-16 14:05:00,53.11,53.12,52.89,52.99,57000.0,37.507,37.514,37.3516,37.4222,57000.0
2011-03-16 14:10:00,53.0,53.0,52.63,52.82,75800.0,37.4293,37.4293,37.168,37.3022,75800.0
2011-03-16 14:15:00,52.84,52.84,52.53,52.55,44600.0,37.3163,37.3163,37.0974,37.1115,44600.0
2011-03-16 14:20:00,52.55,52.9,52.51,52.86,65100.0,37.1115,37.3587,37.0833,37.3304,65100.0
2011-03-16 14:25:00,52.87,53.03,52.85,52.92,29200.0,37.3375,37.4505,37.3234,37.3728,29200.0
2011-03-16 14:30:00,52.92,53.07,52.88,53.02,40900.0,37.3728,37.4787,37.3446,37.4434,40900.0
2011-03-16 14:35:00,53.02,53.28,53.02,53.28,45800.0,37.4434,37.627,37.4434,37.627,45800.0
2011-03-16 14:40:00,53.28,53.5,53.15,53.15,96000.0,37.627,37.7824,37.5352,37.5352,96000.0
2011-03-16 14:45:00,53.18,53.26,53.04,53.18,101500.0,37.5564,37.6129,37.4576,37.5564,101500.0
2011-03-16 14:50:00,53.18,53.19,53.02,53.06,92600.0,37.5564,37.5635,37.4434,37.4717,92600.0
2011-03-16 14:55:00,53.06,53.21,52.9,52.98,100100.0,37.4717,37.5776,37.3587,37.4152,100100.0
2011-03-16 15:00:00,52.99,53.21,52.95,53.15,56100.0,37.4222,37.5776,37.394,37.5352,56100.0
2011-03-16 15:05:00,53.15,53.19,53.08,53.18,37100.0,37.5352,37.5635,37.4858,37.5564,37100.0
2011-03-16 15:10:00,53.2,53.33,53.09,53.1,55400.0,37.5705,37.6624,37.4929,37.4999,55400.0
2011-03-16 15:15:00,53.11,53.28,53.1,53.2,39000.0,37.507,37.627,37.4999,37.5705,39000.0
2011-03-16 15:20:00,53.21,53.32,53.18,53.27,34700.0,37.5776,37.6553,37.5564,37.62,34700.0
2011-03-16 15:25:00,53.26,53.32,53.01,53.13,74300.0,37.6129,37.6553,37.4364,37.5211,74300.0
2011-03-16 15:30:00,53.13,53.15,53.0,53.12,78300.0,37.5211,37.5352,37.4293,37.514,78300.0
2011-03-16 15:35:00,53.11,53.24,53.11,53.17,69700.0,37.507,37.5988,37.507,37.5494,69700.0
2011-03-16 15:40:00,53.16,53.27,53.1,53.25,70000.0,37.5423,37.62,37.4999,37.6059,70000.0
2011-03-16 15:45:00,53.23,53.24,53.05,53.21,69200.0,37.5917,37.5988,37.4646,37.5776,69200.0
2011-03-16 15:50:00,53.2,53.2,53.08,53.19,88400.0,37.5705,37.5705,37.4858,37.5635,88400.0
2011-03-16 15:55:00,53.19,53.2,53.06,53.09,90000.0,37.5635,37.5705,37.4717,37.4929,90000.0
2011-03-17 09:30:00,54.03,54.14,53.8,54.02,51000.0,38.1567,38.2344,37.9943,38.1496,51000.0
2011-03-17 09:35:00,53.98,54.04,53.78,54.0,28500.0,38.1214,38.1638,37.9801,38.1355,28500.0
2011-03-17 09:40:00,54.0,54.04,53.71,53.98,15300.0,38.1355,38.1638,37.9307,38.1214,15300.0
2011-03-17 09:45:00,53.93,53.95,53.72,53.82,15900.0,38.0861,38.1002,37.9378,38.0084,15900.0
2011-03-17 09:50:00,53.78,54.0,53.78,53.8,25000.0,37.9801,38.1355,37.9801,37.9943,25000.0
2011-03-17 09:55:00,53.84,54.05,53.83,53.89,35200.0,38.0225,38.1708,38.0155,38.0578,35200.0
2011-03-17 10:00:00,53.89,54.05,53.77,53.86,48100.0,38.0578,38.1708,37.9731,38.0366,48100.0
2011-03-17 10:05:00,53.86,54.05,53.86,54.04,40000.0,38.0366,38.1708,38.0366,38.1638,40000.0
2011-03-17 10:10:00,54.04,54.05,53.91,53.92,50800.0,38.1638,38.1708,38.072,38.079,50800.0
2011-03-17 10:15:00,53.91,54.12,53.91,54.1,76000.0,38.072,38.2203,38.072,38.2061,76000.0
2011-03-17 10:20:00,54.12,54.14,54.01,54.1,35500.0,38.2203,38.2344,38.1426,38.2061,35500.0
2011-03-17 10:25:00,54.11,54.19,54.01,54.08,34200.0,38.2132,38.2697,38.1426,38.192,34200.0
2011-03-17 10:30:00,54.07,54.09,53.98,54.01,31200.0,38.185,38.1991,38.1214,38.1426,31200.0
2011-03-17 10:35:00,54.02,54.08,54.01,54.04,24400.0,38.1496,38.192,38.1426,38.1638,24400.0
2011-03-17 10:40:00,54.0,54.0,53.86,53.91,20200.0,38.1355,38.1355,38.0366,38.072,20200.0
2011-03-17 10:45:00,53.91,53.93,53.82,53.91,20400.0,38.072,38.0861,38.0084,38.072,20400.0
2011-03-17 10:50:00,53.94,53.98,53.84,53.92,26800.0,38.0931,38.1214,38.0225,38.079,26800.0
2011-03-17 10:55:00,53.92,53.99,53.75,53.84,37400.0,38.079,38.1285,37.959,38.0225,37400.0
2011-03-17 11:00:00,53.82,53.95,53.81,53.94,32700.0,38.0084,38.1002,38.0013,38.0931,32700.0
2011-03-17 11:05:00,53.93,53.97,53.91,53.92,46000.0,38.0861,38.1143,38.072,38.079,46000.0
2011-03-17 11:10:00,53.92,53.94,53.8,53.8,97200.0,38.079,38.0931,37.9943,37.9943,97200.0
2011-03-17 11:15:00,53.8,53.82,53.74,53.8,23100.0,37.9943,38.0084,37.9519,37.9943,23100.0
2011-03-17 11:20:00,53.8,53.86,53.72,53.77,19300.0,37.9943,38.0366,37.9378,37.9731,19300.0
2011-03-17 11:25:00,53.76,53.83,53.68,53.82,30200.0,37.966,38.0155,37.9095,38.0084,30200.0
2011-03-17 11:30:00,53.81,53.96,53.79,53.96,33500.0,38.0013,38.1073,37.9872,38.1073,33500.0
2011-03-17 11:35:00,53.97,53.99,53.86,53.92,13600.0,38.1143,38.1285,38.0366,38.079,13600.0
2011-03-17 11:40:00,53.92,53.92,53.83,53.87,9400.0,38.079,38.079,38.0155,38.0437,9400.0
2011-03-17 11:45:00,53.86,53.86,53.72,53.76,48700.0,38.0366,38.0366,37.9378,37.966,48700.0
2011-03-17 11:50:00,53.75,53.88,53.71,53.84,23900.0,37.959,38.0508,37.9307,38.0225,23900.0
2011-03-17 11:55:00,53.84,53.88,53.7,53.71,10700.0,38.0225,38.0508,37.9237,37.9307,10700.0
2011-03-17 12:00:00,53.73,53.78,53.64,53.68,38600.0,37.9448,37.9801,37.8813,37.9095,38600.0
2011-03-17 12:05:00,53.68,53.73,53.62,53.73,39100.0,37.9095,37.9448,37.8672,37.9448,39100.0
2011-03-17 12:10:00,53.72,53.75,53.68,53.71,29700.0,37.9378,37.959,37.9095,37.9307,29700.0
2011-03-17 12:15:00,53.69,53.73,53.64,53.67,31800.0,37.9166,37.9448,37.8813,37.9025,31800.0
2011-03-17 12:20:00,53.67,53.7,53.59,53.59,69100.0,37.9025,37.9237,37.846,37.846,69100.0
2011-03-17 12:25:00,53.61,53.68,53.58,53.63,30300.0,37.8601,37.9095,37.8389,37.8742,30300.0
2011-03-17 12:30:00,53.64,53.74,53.64,53.7,21500.0,37.8813,37.9519,37.8813,37.9237,21500.0
2011-03-17 12:35:00,53.71,53.75,53.65,53.69,24800.0,37.9307,37.959,37.8883,37.9166,24800.0
2011-03-17 12:40:00,53.68,53.7,53.64,53.69,16900.0,37.9095,37.9237,37.8813,37.9166,16900.0
2011-03-17 12:45:00,53.69,53.7,53.58,53.63,20300.0,37.9166,37.9237,37.8389,37.8742,20300.0
2011-03-17 12:50:00,53.63,53.72,53.63,53.68,15200.0,37.8742,37.9378,37.8742,37.9095,15200.0
2011-03-17 12:55:00,53.68,53.71,53.68,53.69,10100.0,37.9095,37.9307,37.9095,37.9166,10100.0
2011-03-17 13:00:00,53.68,53.73,53.67,53.71,17400.0,37.9095,37.9448,37.9025,37.9307,17400.0
2011-03-17 13:05:00,53.72,53.79,53.72,53.78,14500.0,37.9378,37.9872,37.9378,37.9801,14500.0
2011-03-17 13:10:00,53.79,53.88,53.79,53.86,10000.0,37.9872,38.0508,37.9872,38.0366,10000.0
2011-03-17 13:15:00,53.87,53.88,53.74,53.74,14600.0,38.0437,38.0508,37.9519,37.9519,14600.0
2011-03-17 13:20:00,53.75,53.78,53.66,53.66,18500.0,37.959,37.9801,37.8954,37.8954,18500.0
2011-03-17 13:25:00,53.66,53.68,53.45,53.47,49500.0,37.8954,37.9095,37.7471,37.7612,49500.0
2011-03-17 13:30:00,53.46,53.61,53.41,53.61,21800.0,37.7542,37.8601,37.7188,37.8601,21800.0
2011-03-17 13:35:00,53.62,53.67,53.56,53.66,16900.0,37.8672,37.9025,37.8248,37.8954,16900.0
2011-03-17 13:40:00,53.67,53.67,53.55,53.58,21200.0,37.9025,37.9025,37.8177,37.8389,21200.0
2011-03-17 13:45:00,53.56,53.57,53.46,53.52,32000.0,37.8248,37.8318,37.7542,37.7965,32000.0
2011-03-17 13:50:00,53.52,53.53,53.34,53.34,32700.0,37.7965,37.8036,37.6694,37.6694,32700.0
2011-03-17 13:55:00,53.35,53.54,53.35,53.51,29000.0,37.6765,37.8107,37.6765,37.7895,29000.0
2011-03-17 14:00:00,53.51,53.61,53.48,53.58,16800.0,37.7895,37.8601,37.7683,37.8389,16800.0
2011-03-17 14:05:00,53.6,53.63,53.45,53.46,41700.0,37.853,37.8742,37.7471,37.7542,41700.0
2011-03-17 14:10:00,53.45,53.5,53.35,53.4,19500.0,37.7471,37.7824,37.6765,37.7118,19500.0
2011-03-17 14:15:00,53.4,53.55,53.37,53.53,19600.0,37.7118,37.8177,37.6906,37.8036,19600.0
2011-03-17 14:20:00,53.54,53.58,53.47,53.58,14500.0,37.8107,37.8389,37.7612,37.8389,14500.0
2011-03-17 14:25:00,53.58,53.67,53.55,53.57,22800.0,37.8389,37.9025,37.8177,37.8318,22800.0
2011-03-17 14:30:00,53.59,53.66,53.56,53.62,22100.0,37.846,37.8954,37.8248,37.8672,22100.0
2011-03-17 14:35:00,53.64,53.66,53.6,53.6,18700.0,37.8813,37.8954,37.853,37.853,18700.0
2011-03-17 14:40:00,53.61,53.67,53.61,53.64,20800.0,37.8601,37.9025,37.8601,37.8813,20800.0
2011-03-17 14:45:00,53.65,53.71,53.65,53.66,25900.0,37.8883,37.9307,37.8883,37.8954,25900.0
2011-03-17 14:50:00,53.66,53.77,53.65,53.75,29500.0,37.8954,37.9731,37.8883,37.959,29500.0
2011-03-17 14:55:00,53.75,53.79,53.69,53.7,12100.0,37.959,37.9872,37.9166,37.9237,12100.0
2011-03-17 15:00:00,53.71,53.75,53.65,53.75,26900.0,37.9307,37.959,37.8883,37.959,26900.0
2011-03-17 15:05:00,53.75,53.78,53.72,53.76,26600.0,37.959,37.9801,37.9378,37.966,26600.0
2011-03-17 15:10:00,53.77,53.78,53.72,53.72,17400.0,37.9731,37.9801,37.9378,37.9378,17400.0
2011-03-17 15:15:00,53.72,53.73,53.68,53.71,28000.0,37.9378,37.9448,37.9095,37.9307,28000.0
2011-03-17 15:20:00,53.71,53.79,53.71,53.72,17600.0,37.9307,37.9872,37.9307,37.9378,17600.0
2011-03-17 15:25:00,53.72,53.72,53.63,53.69,27000.0,37.9378,37.9378,37.8742,37.9166,27000.0
2011-03-17 15:30:00,53.68,53.72,53.64,53.7,34800.0,37.9095,37.9378,37.8813,37.9237,34800.0
2011-03-17 15:35:00,53.69,53.78,53.68,53.76,42200.0,37.9166,37.9801,37.9095,37.966,42200.0
2011-03-17 15:40:00,53.75,53.8,53.71,53.76,31700.0,37.959,37.9943,37.9307,37.966,31700.0
2011-03-17 15:45:00,53.76,53.92,53.76,53.84,56100.0,37.966,38.079,37.966,38.0225,56100.0
2011-03-17 15:50:00,53.83,53.85,53.74,53.83,48000.0,38.0155,38.0296,37.9519,38.0155,48000.0
2011-03-17 15:55:00,53.84,53.85,53.71,53.73,88700.0,38.0225,38.0296,37.9307,37.9448,88700.0
2011-03-18 09:30:00,54.61,54.74,54.4,54.49,445800.0,38.5663,38.6581,38.418,38.4816,445800.0
2011-03-18 09:35:00,54.5,54.59,54.36,54.53,30100.0,38.4886,38.5522,38.3898,38.5098,30100.0
2011-03-18 09:40:00,54.51,54.64,54.45,54.54,135700.0,38.4957,38.5875,38.4533,38.5169,135700.0
2011-03-18 09:45:00,54.54,54.55,54.26,54.41,28600.0,38.5169,38.5239,38.3191,38.4251,28600.0
2011-03-18 09:50:00,54.41,54.56,54.38,54.51,28900.0,38.4251,38.531,38.4039,38.4957,28900.0
2011-03-18 09:55:00,54.49,54.53,54.36,54.48,17800.0,38.4816,38.5098,38.3898,38.4745,17800.0
2011-03-18 10:00:00,54.47,54.52,54.44,54.46,26400.0,38.4674,38.5027,38.4462,38.4604,26400.0
2011-03-18 10:05:00,54.45,54.51,54.31,54.42,28900.0,38.4533,38.4957,38.3544,38.4321,28900.0
2011-03-18 10:10:00,54.44,54.5,54.29,54.45,47800.0,38.4462,38.4886,38.3403,38.4533,47800.0
2011-03-18 10:15:00,54.45,54.54,54.42,54.53,78900.0,38.4533,38.5169,38.4321,38.5098,78900.0
2011-03-18 10:20:00,54.53,54.53,54.45,54.5,54100.0,38.5098,38.5098,38.4533,38.4886,54100.0
2011-03-18 10:25:00,54.49,54.53,54.43,54.46,40700.0,38.4816,38.5098,38.4392,38.4604,40700.0
2011-03-18 10:30:00,54.47,54.51,54.43,54.49,136700.0,38.4674,38.4957,38.4392,38.4816,136700.0
2011-03-18 10:35:00,54.49,54.51,54.43,54.47,35700.0,38.4816,38.4957,38.4392,38.4674,35700.0
2011-03-18 10:40:00,54.47,54.51,54.43,54.48,49100.0,38.4674,38.4957,38.4392,38.4745,49100.0
2011-03-18 10:45:00,54.49,54.5,54.42,54.45,35500.0,38.4816,38.4886,38.4321,38.4533,35500.0
2011-03-18 10:50:00,54.44,54.46,54.38,54.4,16700.0,38.4462,38.4604,38.4039,38.418,16700.0
2011-03-18 10:55:00,54.4,54.41,54.33,54.37,36000.0,38.418,38.4251,38.3686,38.3968,36000.0
2011-03-18 11:00:00,54.37,54.45,54.36,54.38,49800.0,38.3968,38.4533,38.3898,38.4039,49800.0
2011-03-18 11:05:00,54.38,54.38,54.31,54.32,46500.0,38.4039,38.4039,38.3544,38.3615,46500.0
2011-03-18 11:10:00,54.32,54.32,54.25,54.25,36600.0,38.3615,38.3615,38.3121,38.3121,36600.0
2011-03-18 11:15:00,54.25,54.29,54.19,54.22,34200.0,38.3121,38.3403,38.2697,38.2909,34200.0
2011-03-18 11:20:00,54.2,54.21,54.12,54.21,22600.0,38.2768,38.2838,38.2203,38.2838,22600.0
2011-03-18 11:25:00,54.2,54.2,54.04,54.07,21900.0,38.2768,38.2768,38.1638,38.185,21900.0
2011-03-18 11:30:00,54.07,54.14,54.07,54.07,39000.0,38.185,38.2344,38.185,38.185,39000.0
2011-03-18 11:35:00,54.07,54.15,54.04,54.06,43100.0,38.185,38.2414,38.1638,38.1779,43100.0
2011-03-18 11:40:00,54.06,54.11,53.94,53.96,40600.0,38.1779,38.2132,38.0931,38.1073,40600.0
2011-03-18 11:45:00,53.96,54.0,53.89,53.99,29200.0,38.1073,38.1355,38.0578,38.1285,29200.0
2011-03-18 11:50:00,53.99,54.05,53.97,54.01,61100.0,38.1285,38.1708,38.1143,38.1426,61100.0
2011-03-18 11:55:00,54.01,54.07,54.01,54.02,25300.0,38.1426,38.185,38.1426,38.1496,25300.0
2011-03-18 12:00:00,54.01,54.03,54.0,54.02,15500.0,38.1426,38.1567,38.1355,38.1496,15500.0
2011-03-18 12:05:00,54.01,54.07,54.0,54.05,20200.0,38.1426,38.185,38.1355,38.1708,20200.0
2011-03-18 12:10:00,54.04,54.06,53.96,53.99,24100.0,38.1638,38.1779,38.1073,38.1285,24100.0
2011-03-18 12:15:00,53.99,54.02,53.95,53.97,33500.0,38.1285,38.1496,38.1002,38.1143,33500.0
2011-03-18 12:20:00,53.96,54.09,53.96,54.09,15800.0,38.1073,38.1991,38.1073,38.1991,15800.0
2011-03-18 12:25:00,54.1,54.1,54.05,54.05,28200.0,38.2061,38.2061,38.1708,38.1708,28200.0
2011-03-18 12:30:00,54.05,54.06,53.97,53.99,24300.0,38.1708,38.1779,38.1143,38.1285,24300.0
2011-03-18 12:35:00,53.99,54.0,53.95,53.95,22700.0,38.1285,38.1355,38.1002,38.1002,22700.0
2011-03-18 12:40:00,53.96,53.97,53.92,53.94,12900.0,38.1073,38.1143,38.079,38.0931,12900.0
2011-03-18 12:45:00,53.94,54.05,53.93,54.05,49800.0,38.0931,38.1708,38.0861,38.1708,49800.0
2011-03-18 12:50:00,54.06,54.08,53.98,53.99,7400.0,38.1779,38.192,38.1214,38.1285,7400.0
2011-03-18 12:55:00,53.99,54.04,53.98,53.99,30700.0,38.1285,38.1638,38.1214,38.1285,30700.0
2011-03-18 13:00:00,53.99,54.11,53.99,54.11,14800.0,38.1285,38.2132,38.1285,38.2132,14800.0
2011-03-18 13:05:00,54.11,54.17,54.11,54.16,10300.0,38.2132,38.2556,38.2132,38.2485,10300.0
2011-03-18 13:10:00,54.16,54.17,54.13,54.14,14400.0,38.2485,38.2556,38.2273,38.2344,14400.0
2011-03-18 13:15:00,54.14,54.18,54.14,54.16,18300.0,38.2344,38.2626,38.2344,38.2485,18300.0
2011-03-18 13:20:00,54.17,54.17,54.11,54.13,12900.0,38.2556,38.2556,38.2132,38.2273,12900.0
2011-03-18 13:25:00,54.13,54.15,54.05,54.15,14700.0,38.2273,38.2414,38.1708,38.2414,14700.0
2011-03-18 13:30:00,54.15,54.16,54.08,54.11,17000.0,38.2414,38.2485,38.192,38.2132,17000.0
2011-03-18 13:35:00,54.13,54.14,54.1,54.14,18900.0,38.2273,38.2344,38.2061,38.2344,18900.0
2011-03-18 13:40:00,54.14,54.14,54.07,54.07,14300.0,38.2344,38.2344,38.185,38.185,14300.0
2011-03-18 13:45:00,54.07,54.14,54.07,54.08,9000.0,38.185,38.2344,38.185,38.192,9000.0
2011-03-18 13:50:00,54.08,54.13,54.07,54.1,37400.0,38.192,38.2273,38.185,38.2061,37400.0
2011-03-18 13:55:00,54.08,54.1,54.03,54.05,13900.0,38.192,38.2061,38.1567,38.1708,13900.0
2011-03-18 14:00:00,54.05,54.07,54.04,54.05,13600.0,38.1708,38.185,38.1638,38.1708,13600.0
2011-03-18 14:05:00,54.04,54.05,54.0,54.03,11600.0,38.1638,38.1708,38.1355,38.1567,11600.0
2011-03-18 14:10:00,54.04,54.04,53.94,53.97,12300.0,38.1638,38.1638,38.0931,38.1143,12300.0
2011-03-18 14:15:00,53.96,53.98,53.84,53.84,29600.0,38.1073,38.1214,38.0225,38.0225,29600.0
2011-03-18 14:20:00,53.84,53.96,53.84,53.95,15200.0,38.0225,38.1073,38.0225,38.1002,15200.0
2011-03-18 14:25:00,53.95,53.98,53.91,53.95,17200.0,38.1002,38.1214,38.072,38.1002,17200.0
2011-03-18 14:30:00,53.95,53.98,53.88,53.88,26300.0,38.1002,38.1214,38.0508,38.0508,26300.0
2011-03-18 14:35:00,53.87,53.96,53.86,53.92,39800.0,38.0437,38.1073,38.0366,38.079,39800.0
2011-03-18 14:40:00,53.92,53.93,53.87,53.9,27100.0,38.079,38.0861,38.0437,38.0649,27100.0
2011-03-18 14:45:00,53.89,53.91,53.8,53.83,19300.0,38.0578,38.072,37.9943,38.0155,19300.0
2011-03-18 14:50:00,53.84,53.9,53.81,53.82,14800.0,38.0225,38.0649,38.0013,38.0084,14800.0
2011-03-18 14:55:00,53.83,53.86,53.66,53.67,50200.0,38.0155,38.0366,37.8954,37.9025,50200.0
2011-03-18 15:00:00,53.68,53.76,53.67,53.75,68100.0,37.9095,37.966,37.9025,37.959,68100.0
2011-03-18 15:05:00,53.74,53.9,53.73,53.85,77900.0,37.9519,38.0649,37.9448,38.0296,77900.0
2011-03-18 15:10:00,53.84,53.87,53.72,53.75,30100.0,38.0225,38.0437,37.9378,37.959,30100.0
2011-03-18 15:15:00,53.73,53.84,53.7,53.8,32900.0,37.9448,38.0225,37.9237,37.9943,32900.0
2011-03-18 15:20:00,53.81,53.83,53.73,53.77,27800.0,38.0013,38.0155,37.9448,37.9731,27800.0
2011-03-18 15:25:00,53.78,53.8,53.71,53.72,27300.0,37.9801,37.9943,37.9307,37.9378,27300.0
2011-03-18 15:30:00,53.72,53.87,53.71,53.83,59100.0,37.9378,38.0437,37.9307,38.0155,59100.0
2011-03-18 15:35:00,53.84,53.9,53.83,53.83,32500.0,38.0225,38.0649,38.0155,38.0155,32500.0
2011-03-18 15:40:00,53.83,53.9,53.81,53.81,45300.0,38.0155,38.0649,38.0013,38.0013,45300.0
2011-03-18 15:45:00,53.81,53.88,53.8,53.84,70300.0,38.0013,38.0508,37.9943,38.0225,70300.0
2011-03-18 15:50:00,53.84,53.92,53.83,53.89,58400.0,38.0225,38.079,38.0155,38.0578,58400.0
2011-03-18 15:55:00,53.89,54.0,53.88,53.95,102500.0,38.0578,38.1355,38.0508,38.1002,102500.0
2011-03-21 09:30:00,54.76,54.95,54.72,54.81,49300.0,38.6722,38.8064,38.644,38.7075,49300.0
2011-03-21 09:35:00,54.82,54.89,54.64,54.82,29300.0,38.7146,38.764,38.5875,38.7146,29300.0
2011-03-21 09:40:00,54.82,55.19,54.77,55.1,51800.0,38.7146,38.9759,38.6793,38.9123,51800.0
2011-03-21 09:45:00,55.11,55.15,54.93,55.0,69600.0,38.9194,38.9477,38.7923,38.8417,69600.0
2011-03-21 09:50:00,55.0,55.03,54.83,54.98,30400.0,38.8417,38.8629,38.7217,38.8276,30400.0
2011-03-21 09:55:00,54.94,55.02,54.94,54.97,20800.0,38.7994,38.8559,38.7994,38.8205,20800.0
2011-03-21 10:00:00,54.96,55.03,54.9,54.96,32500.0,38.8135,38.8629,38.7711,38.8135,32500.0
2011-03-21 10:05:00,54.96,55.04,54.96,54.97,79300.0,38.8135,38.87,38.8135,38.8205,79300.0
2011-03-21 10:10:00,54.99,55.02,54.95,54.96,45900.0,38.8347,38.8559,38.8064,38.8135,45900.0
2011-03-21 10:15:00,54.97,55.0,54.93,54.98,32300.0,38.8205,38.8417,38.7923,38.8276,32300.0
2011-03-21 10:20:00,54.97,55.02,54.92,54.99,44400.0,38.8205,38.8559,38.7852,38.8347,44400.0
2011-03-21 10:25:00,54.99,55.03,54.96,55.0,48000.0,38.8347,38.8629,38.8135,38.8417,48000.0
2011-03-21 10:30:00,55.02,55.02,54.83,54.84,52400.0,38.8559,38.8559,38.7217,38.7287,52400.0
2011-03-21 10:35:00,54.85,54.96,54.85,54.85,24900.0,38.7358,38.8135,38.7358,38.7358,24900.0
2011-03-21 10:40:00,54.85,54.9,54.79,54.87,37600.0,38.7358,38.7711,38.6934,38.7499,37600.0
2011-03-21 10:45:00,54.89,54.9,54.8,54.82,34700.0,38.764,38.7711,38.7005,38.7146,34700.0
2011-03-21 10:50:00,54.83,54.88,54.77,54.84,25900.0,38.7217,38.757,38.6793,38.7287,25900.0
2011-03-21 10:55:00,54.84,54.85,54.77,54.79,42500.0,38.7287,38.7358,38.6793,38.6934,42500.0
2011-03-21 11:00:00,54.8,54.97,54.78,54.91,41700.0,38.7005,38.8205,38.6864,38.7782,41700.0
2011-03-21 11:05:00,54.9,55.0,54.83,54.92,34800.0,38.7711,38.8417,38.7217,38.7852,34800.0
2011-03-21 11:10:00,54.94,54.95,54.87,54.9,21000.0,38.7994,38.8064,38.7499,38.7711,21000.0
2011-03-21 11:15:00,54.91,55.02,54.91,55.01,42700.0,38.7782,38.8559,38.7782,38.8488,42700.0
2011-03-21 11:20:00,55.01,55.03,54.95,55.0,33100.0,38.8488,38.8629,38.8064,38.8417,33100.0
2011-03-21 11:25:00,54.99,55.0,54.92,54.93,23400.0,38.8347,38.8417,38.7852,38.7923,23400.0
2011-03-21 11:30:00,54.93,55.0,54.9,54.9,14600.0,38.7923,38.8417,38.7711,38.7711,14600.0
2011-03-21 11:35:00,54.9,54.97,54.89,54.92,25000.0,38.7711,38.8205,38.764,38.7852,25000.0
2011-03-21 11:40:00,54.91,54.95,54.86,54.88,21700.0,38.7782,38.8064,38.7429,38.757,21700.0
2011-03-21 11:45:00,54.87,54.87,54.8,54.82,31300.0,38.7499,38.7499,38.7005,38.7146,31300.0
2011-03-21 11:50:00,54.81,54.86,54.75,54.82,18800.0,38.7075,38.7429,38.6652,38.7146,18800.0
2011-03-21 11:55:00,54.81,54.87,54.77,54.79,17200.0,38.7075,38.7499,38.6793,38.6934,17200.0
2011-03-21 12:00:00,54.81,54.84,54.77,54.81,25500.0,38.7075,38.7287,38.6793,38.7075,25500.0
2011-03-21 12:05:00,54.78,54.83,54.72,54.74,22000.0,38.6864,38.7217,38.644,38.6581,22000.0
2011-03-21 12:10:00,54.74,54.79,54.7,54.72,20000.0,38.6581,38.6934,38.6299,38.644,20000.0
2011-03-21 12:15:00,54.72,54.78,54.7,54.76,47700.0,38.644,38.6864,38.6299,38.6722,47700.0
2011-03-21 12:20:00,54.75,54.75,54.64,54.7,28100.0,38.6652,38.6652,38.5875,38.6299,28100.0
2011-03-21 12:25:00,54.7,54.74,54.67,54.74,14500.0,38.6299,38.6581,38.6087,38.6581,14500.0
2011-03-21 12:30:00,54.75,54.83,54.75,54.77,24200.0,38.6652,38.7217,38.6652,38.6793,24200.0
2011-03-21 12:35:00,54.78,54.83,54.73,54.74,58000.0,38.6864,38.7217,38.6511,38.6581,58000.0
2011-03-21 12:40:00,54.74,54.76,54.7,54.74,24300.0,38.6581,38.6722,38.6299,38.6581,24300.0
2011-03-21 12:45:00,54.72,54.83,54.72,54.8,35500.0,38.644,38.7217,38.644,38.7005,35500.0
2011-03-21 12:50:00,54.81,54.81,54.75,54.78,14100.0,38.7075,38.7075,38.6652,38.6864,14100.0
2011-03-21 12:55:00,54.79,54.85,54.72,54.8,33800.0,38.6934,38.7358,38.644,38.7005,33800.0
2011-03-21 13:00:00,54.8,54.85,54.76,54.83,16100.0,38.7005,38.7358,38.6722,38.7217,16100.0
2011-03-21 13:05:00,54.84,54.89,54.84,54.88,15400.0,38.7287,38.764,38.7287,38.757,15400.0
2011-03-21 13:10:00,54.86,54.9,54.83,54.9,24900.0,38.7429,38.7711,38.7217,38.7711,24900.0
2011-03-21 13:15:00,54.88,54.93,54.86,54.91,13600.0,38.757,38.7923,38.7429,38.7782,13600.0
2011-03-21 13:20:00,54.9,54.91,54.83,54.9,18100.0,38.7711,38.7782,38.7217,38.7711,18100.0
2011-03-21 13:25:00,54.9,54.92,54.78,54.83,22300.0,38.7711,38.7852,38.6864,38.7217,22300.0
2011-03-21 13:30:00,54.83,54.83,54.73,54.73,33000.0,38.7217,38.7217,38.6511,38.6511,33000.0
2011-03-21 13:35:00,54.74,54.86,54.74,54.84,8100.0,38.6581,38.7429,38.6581,38.7287,8100.0
2011-03-21 13:40:00,54.84,54.85,54.76,54.76,22300.0,38.7287,38.7358,38.6722,38.6722,22300.0
2011-03-21 13:45:00,54.77,54.88,54.76,54.81,15700.0,38.6793,38.757,38.6722,38.7075,15700.0
2011-03-21 13:50:00,54.81,54.86,54.79,54.82,24600.0,38.7075,38.7429,38.6934,38.7146,24600.0
2011-03-21 13:55:00,54.83,54.9,54.82,54.88,12600.0,38.7217,38.7711,38.7146,38.757,12600.0
2011-03-21 14:00:00,54.89,54.93,54.85,54.87,15800.0,38.764,38.7923,38.7358,38.7499,15800.0
2011-03-21 14:05:00,54.88,54.89,54.83,54.85,22200.0,38.757,38.764,38.7217,38.7358,22200.0
2011-03-21 14:10:00,54.85,54.88,54.82,54.85,10100.0,38.7358,38.757,38.7146,38.7358,10100.0
2011-03-21 14:15:00,54.85,54.93,54.84,54.86,12700.0,38.7358,38.7923,38.7287,38.7429,12700.0
2011-03-21 14:20:00,54.88,54.93,54.8,54.82,26400.0,38.757,38.7923,38.7005,38.7146,26400.0
2011-03-21 14:25:00,54.83,54.92,54.82,54.85,13600.0,38.7217,38.7852,38.7146,38.7358,13600.0
2011-03-21 14:30:00,54.86,54.93,54.85,54.93,21500.0,38.7429,38.7923,38.7358,38.7923,21500.0
2011-03-21 14:35:00,54.93,54.98,54.9,54.98,16600.0,38.7923,38.8276,38.7711,38.8276,16600.0
2011-03-21 14:40:00,54.98,54.98,54.84,54.85,16400.0,38.8276,38.8276,38.7287,38.7358,16400.0
2011-03-21 14:45:00,54.86,54.92,54.85,54.86,16900.0,38.7429,38.7852,38.7358,38.7429,16900.0
2011-03-21 14:50:00,54.86,54.9,54.83,54.86,17700.0,38.7429,38.7711,38.7217,38.7429,17700.0
2011-03-21 14:55:00,54.87,54.92,54.81,54.81,15600.0,38.7499,38.7852,38.7075,38.7075,15600.0
2011-03-21 15:00:00,54.81,54.89,54.81,54.89,32600.0,38.7075,38.764,38.7075,38.764,32600.0
2011-03-21 15:05:00,54.89,54.92,54.85,54.9,22200.0,38.764,38.7852,38.7358,38.7711,22200.0
2011-03-21 15:10:00,54.91,54.91,54.82,54.82,20200.0,38.7782,38.7782,38.7146,38.7146,20200.0
2011-03-21 15:15:00,54.83,54.86,54.79,54.82,19500.0,38.7217,38.7429,38.6934,38.7146,19500.0
2011-03-21 15:20:00,54.82,54.82,54.7,54.77,23500.0,38.7146,38.7146,38.6299,38.6793,23500.0
2011-03-21 15:25:00,54.77,54.78,54.75,54.77,21300.0,38.6793,38.6864,38.6652,38.6793,21300.0
2011-03-21 15:30:00,54.76,54.78,54.73,54.78,54800.0,38.6722,38.6864,38.6511,38.6864,54800.0
2011-03-21 15:35:00,54.77,54.87,54.76,54.85,42500.0,38.6793,38.7499,38.6722,38.7358,42500.0
2011-03-21 15:40:00,54.85,54.92,54.85,54.91,56000.0,38.7358,38.7852,38.7358,38.7782,56000.0
2011-03-21 15:45:00,54.91,54.96,54.9,54.95,81100.0,38.7782,38.8135,38.7711,38.8064,81100.0
2011-03-21 15:50:00,54.94,55.01,54.94,55.0,95800.0,38.7994,38.8488,38.7994,38.8417,95800.0
2011-03-21 15:55:00,54.99,55.0,54.97,54.99,132300.0,38.8347,38.8417,38.8205,38.8347,132300.0
2011-03-22 09:30:00,55.1,55.16,54.82,55.0,50200.0,38.9123,38.9547,38.7146,38.8417,50200.0
2011-03-22 09:35:00,54.97,55.05,54.91,54.97,160400.0,38.8205,38.877,38.7782,38.8205,160400.0
2011-03-22 09:40:00,54.99,54.99,54.82,54.93,19200.0,38.8347,38.8347,38.7146,38.7923,19200.0
2011-03-22 09:45:00,54.94,54.94,54.79,54.82,13800.0,38.7994,38.7994,38.6934,38.7146,13800.0
2011-03-22 09:50:00,54.83,54.93,54.8,54.9,30800.0,38.7217,38.7923,38.7005,38.7711,30800.0
2011-03-22 09:55:00,54.91,55.01,54.84,54.85,18800.0,38.7782,38.8488,38.7287,38.7358,18800.0
2011-03-22 10:00:00,54.83,54.96,54.81,54.9,15400.0,38.7217,38.8135,38.7075,38.7711,15400.0
2011-03-22 10:05:00,54.9,54.96,54.88,54.9,70800.0,38.7711,38.8135,38.757,38.7711,70800.0
2011-03-22 10:10:00,54.88,54.89,54.77,54.87,19000.0,38.757,38.764,38.6793,38.7499,19000.0
2011-03-22 10:15:00,54.86,54.87,54.73,54.86,29400.0,38.7429,38.7499,38.6511,38.7429,29400.0
2011-03-22 10:20:00,54.85,54.99,54.85,54.99,34600.0,38.7358,38.8347,38.7358,38.8347,34600.0
2011-03-22 10:25:00,54.99,55.03,54.93,55.02,36600.0,38.8347,38.8629,38.7923,38.8559,36600.0
2011-03-22 10:30:00,55.02,55.02,54.96,54.99,26900.0,38.8559,38.8559,38.8135,38.8347,26900.0
2011-03-22 10:35:00,54.99,55.03,54.97,55.0,49400.0,38.8347,38.8629,38.8205,38.8417,49400.0
2011-03-22 10:40:00,54.99,55.02,54.96,54.97,52000.0,38.8347,38.8559,38.8135,38.8205,52000.0
2011-03-22 10:45:00,54.98,55.0,54.92,54.92,17300.0,38.8276,38.8417,38.7852,38.7852,17300.0
2011-03-22 10:50:00,54.93,54.98,54.89,54.92,14600.0,38.7923,38.8276,38.764,38.7852,14600.0
2011-03-22 10:55:00,54.9,54.9,54.67,54.68,22800.0,38.7711,38.7711,38.6087,38.6157,22800.0
2011-03-22 11:00:00,54.67,54.8,54.66,54.75,34300.0,38.6087,38.7005,38.6016,38.6652,34300.0
2011-03-22 11:05:00,54.73,54.77,54.69,54.76,15600.0,38.6511,38.6793,38.6228,38.6722,15600.0
2011-03-22 11:10:00,54.74,54.74,54.64,54.65,13300.0,38.6581,38.6581,38.5875,38.5946,13300.0
2011-03-22 11:15:00,54.64,54.72,54.63,54.67,11600.0,38.5875,38.644,38.5804,38.6087,11600.0
2011-03-22 11:20:00,54.65,54.71,54.63,54.7,28000.0,38.5946,38.6369,38.5804,38.6299,28000.0
2011-03-22 11:25:00,54.7,54.72,54.65,54.71,17800.0,38.6299,38.644,38.5946,38.6369,17800.0
2011-03-22 11:30:00,54.71,54.73,54.65,54.7,20300.0,38.6369,38.6511,38.5946,38.6299,20300.0
2011-03-22 11:35:00,54.69,54.72,54.65,54.65,16400.0,38.6228,38.644,38.5946,38.5946,16400.0
2011-03-22 11:40:00,54.65,54.72,54.64,54.7,10500.0,38.5946,38.644,38.5875,38.6299,10500.0
2011-03-22 11:45:00,54.7,54.71,54.66,54.7,8900.0,38.6299,38.6369,38.6016,38.6299,8900.0
2011-03-22 11:50:00,54.7,54.71,54.67,54.7,18000.0,38.6299,38.6369,38.6087,38.6299,18000.0
2011-03-22 11:55:00,54.7,54.71,54.68,54.69,13500.0,38.6299,38.6369,38.6157,38.6228,13500.0
2011-03-22 12:00:00,54.69,54.74,54.68,54.69,18300.0,38.6228,38.6581,38.6157,38.6228,18300.0
2011-03-22 12:05:00,54.7,54.72,54.66,54.7,9500.0,38.6299,38.644,38.6016,38.6299,9500.0
2011-03-22 12:10:00,54.7,54.71,54.63,54.63,26500.0,38.6299,38.6369,38.5804,38.5804,26500.0
2011-03-22 12:15:00,54.64,54.69,54.62,54.67,22400.0,38.5875,38.6228,38.5734,38.6087,22400.0
2011-03-22 12:20:00,54.66,54.71,54.66,54.67,9000.0,38.6016,38.6369,38.6016,38.6087,9000.0
2011-03-22 12:25:00,54.67,54.71,54.65,54.67,39500.0,38.6087,38.6369,38.5946,38.6087,39500.0
2011-03-22 12:30:00,54.68,54.68,54.64,54.64,4000.0,38.6157,38.6157,38.5875,38.5875,4000.0
2011-03-22 12:35:00,54.64,54.65,54.61,54.61,13100.0,38.5875,38.5946,38.5663,38.5663,13100.0
2011-03-22 12:40:00,54.62,54.63,54.59,54.63,12600.0,38.5734,38.5804,38.5522,38.5804,12600.0
2011-03-22 12:45:00,54.64,54.65,54.64,54.65,6200.0,38.5875,38.5946,38.5875,38.5946,6200.0
2011-03-22 12:50:00,54.65,54.67,54.59,54.6,9500.0,38.5946,38.6087,38.5522,38.5592,9500.0
2011-03-22 12:55:00,54.6,54.63,54.59,54.61,16600.0,38.5592,38.5804,38.5522,38.5663,16600.0
2011-03-22 13:00:00,54.62,54.62,54.57,54.59,11800.0,38.5734,38.5734,38.5381,38.5522,11800.0
2011-03-22 13:05:00,54.59,54.6,54.57,54.58,12700.0,38.5522,38.5592,38.5381,38.5451,12700.0
2011-03-22 13:10:00,54.57,54.58,54.51,54.56,30800.0,38.5381,38.5451,38.4957,38.531,30800.0
2011-03-22 13:15:00,54.56,54.58,54.53,54.57,36800.0,38.531,38.5451,38.5098,38.5381,36800.0
2011-03-22 13:20:00,54.57,54.57,54.48,54.49,19800.0,38.5381,38.5381,38.4745,38.4816,19800.0
2011-03-22 13:25:00,54.48,54.48,54.43,54.47,20800.0,38.4745,38.4745,38.4392,38.4674,20800.0
2011-03-22 13:30:00,54.47,54.5,54.44,54.5,12300.0,38.4674,38.4886,38.4462,38.4886,12300.0
2011-03-22 13:35:00,54.51,54.54,54.48,54.49,8300.0,38.4957,38.5169,38.4745,38.4816,8300.0
2011-03-22 13:40:00,54.5,54.5,54.47,54.47,6200.0,38.4886,38.4886,38.4674,38.4674,6200.0
2011-03-22 13:45:00,54.49,54.56,54.49,54.54,15500.0,38.4816,38.531,38.4816,38.5169,15500.0
2011-03-22 13:50:00,54.55,54.59,54.53,54.54,26800.0,38.5239,38.5522,38.5098,38.5169,26800.0
2011-03-22 13:55:00,54.54,54.61,54.54,54.57,11700.0,38.5169,38.5663,38.5169,38.5381,11700.0
2011-03-22 14:00:00,54.57,54.59,54.53,54.57,24300.0,38.5381,38.5522,38.5098,38.5381,24300.0
2011-03-22 14:05:00,54.58,54.58,54.47,54.47,26800.0,38.5451,38.5451,38.4674,38.4674,26800.0
2011-03-22 14:10:00,54.47,54.53,54.44,54.44,17600.0,38.4674,38.5098,38.4462,38.4462,17600.0
2011-03-22 14:15:00,54.46,54.52,54.45,54.49,25000.0,38.4604,38.5027,38.4533,38.4816,25000.0
2011-03-22 14:20:00,54.49,54.52,54.45,54.49,20800.0,38.4816,38.5027,38.4533,38.4816,20800.0
2011-03-22 14:25:00,54.49,54.51,54.44,54.49,36500.0,38.4816,38.4957,38.4462,38.4816,36500.0
2011-03-22 14:30:00,54.49,54.55,54.49,54.55,9300.0,38.4816,38.5239,38.4816,38.5239,9300.0
2011-03-22 14:35:00,54.54,54.57,54.54,54.55,12600.0,38.5169,38.5381,38.5169,38.5239,12600.0
2011-03-22 14:40:00,54.55,54.6,54.53,54.6,17400.0,38.5239,38.5592,38.5098,38.5592,17400.0
2011-03-22 14:45:00,54.6,54.61,54.58,54.6,9900.0,38.5592,38.5663,38.5451,38.5592,9900.0
2011-03-22 14:50:00,54.59,54.64,54.58,54.64,12500.0,38.5522,38.5875,38.5451,38.5875,12500.0
2011-03-22 14:55:00,54.64,54.68,54.62,54.65,18100.0,38.5875,38.6157,38.5734,38.5946,18100.0
2011-03-22 15:00:00,54.65,54.66,54.56,54.59,15100.0,38.5946,38.6016,38.531,38.5522,15100.0
2011-03-22 15:05:00,54.59,54.64,54.58,54.62,10300.0,38.5522,38.5875,38.5451,38.5734,10300.0
2011-03-22 15:10:00,54.63,54.71,54.63,54.71,16300.0,38.5804,38.6369,38.5804,38.6369,16300.0
2011-03-22 15:15:00,54.71,54.71,54.66,54.67,15900.0,38.6369,38.6369,38.6016,38.6087,15900.0
2011-03-22 15:20:00,54.68,54.69,54.67,54.69,9700.0,38.6157,38.6228,38.6087,38.6228,9700.0
2011-03-22 15:25:00,54.69,54.73,54.69,54.71,14400.0,38.6228,38.6511,38.6228,38.6369,14400.0
2011-03-22 15:30:00,54.71,54.73,54.7,54.72,17200.0,38.6369,38.6511,38.6299,38.644,17200.0
2011-03-22 15:35:00,54.72,54.75,54.71,54.71,18700.0,38.644,38.6652,38.6369,38.6369,18700.0
2011-03-22 15:40:00,54.71,54.73,54.65,54.67,24400.0,38.6369,38.6511,38.5946,38.6087,24400.0
2011-03-22 15:45:00,54.68,54.72,54.68,54.68,31300.0,38.6157,38.644,38.6157,38.6157,31300.0
2011-03-22 15:50:00,54.68,54.72,54.64,54.65,27400.0,38.6157,38.644,38.5875,38.5946,27400.0
2011-03-22 15:55:00,54.64,54.75,54.64,54.72,111600.0,38.5875,38.6652,38.5875,38.644,111600.0
2011-03-23 09:30:00,54.54,54.71,54.49,54.7,38200.0,38.5169,38.6369,38.4816,38.6299,38200.0
2011-03-23 09:35:00,54.68,54.71,54.54,54.66,15500.0,38.6157,38.6369,38.5169,38.6016,15500.0
2011-03-23 09:40:00,54.63,54.64,54.53,54.63,43100.0,38.5804,38.5875,38.5098,38.5804,43100.0
2011-03-23 09:45:00,54.61,54.62,54.49,54.53,39600.0,38.5663,38.5734,38.4816,38.5098,39600.0
2011-03-23 09:50:00,54.52,54.58,54.46,54.53,15800.0,38.5027,38.5451,38.4604,38.5098,15800.0
2011-03-23 09:55:00,54.53,54.6,54.49,54.54,26100.0,38.5098,38.5592,38.4816,38.5169,26100.0
2011-03-23 10:00:00,54.51,54.51,54.34,54.46,67500.0,38.4957,38.4957,38.3756,38.4604,67500.0
2011-03-23 10:05:00,54.47,54.53,54.41,54.46,43500.0,38.4674,38.5098,38.4251,38.4604,43500.0
2011-03-23 10:10:00,54.46,54.49,54.37,54.44,47200.0,38.4604,38.4816,38.3968,38.4462,47200.0
2011-03-23 10:15:00,54.43,54.51,54.4,54.46,28900.0,38.4392,38.4957,38.418,38.4604,28900.0
2011-03-23 10:20:00,54.45,54.5,54.43,54.46,29200.0,38.4533,38.4886,38.4392,38.4604,29200.0
2011-03-23 10:25:00,54.45,54.46,54.38,54.46,24000.0,38.4533,38.4604,38.4039,38.4604,24000.0
2011-03-23 10:30:00,54.47,54.52,54.44,54.47,14800.0,38.4674,38.5027,38.4462,38.4674,14800.0
2011-03-23 10:35:00,54.47,54.5,54.38,54.4,24300.0,38.4674,38.4886,38.4039,38.418,24300.0
2011-03-23 10:40:00,54.4,54.4,54.28,54.3,33200.0,38.418,38.418,38.3333,38.3474,33200.0
2011-03-23 10:45:00,54.3,54.3,54.19,54.25,16100.0,38.3474,38.3474,38.2697,38.3121,16100.0
2011-03-23 10:50:00,54.25,54.32,54.22,54.31,13000.0,38.3121,38.3615,38.2909,38.3544,13000.0
2011-03-23 10:55:00,54.29,54.3,54.25,54.28,14200.0,38.3403,38.3474,38.3121,38.3333,14200.0
2011-03-23 11:00:00,54.29,54.36,54.29,54.36,27400.0,38.3403,38.3898,38.3403,38.3898,27400.0
2011-03-23 11:05:00,54.36,54.37,54.29,54.35,21800.0,38.3898,38.3968,38.3403,38.3827,21800.0
2011-03-23 11:10:00,54.35,54.37,54.29,54.3,67800.0,38.3827,38.3968,38.3403,38.3474,67800.0
2011-03-23 11:15:00,54.3,54.3,54.25,54.27,52300.0,38.3474,38.3474,38.3121,38.3262,52300.0
2011-03-23 11:20:00,54.29,54.34,54.27,54.34,15400.0,38.3403,38.3756,38.3262,38.3756,15400.0
2011-03-23 11:25:00,54.35,54.37,54.3,54.33,49300.0,38.3827,38.3968,38.3474,38.3686,49300.0
2011-03-23 11:30:00,54.35,54.37,54.31,54.34,42000.0,38.3827,38.3968,38.3544,38.3756,42000.0
2011-03-23 11:35:00,54.35,54.37,54.31,54.34,23700.0,38.3827,38.3968,38.3544,38.3756,23700.0
2011-03-23 11:40:00,54.34,54.38,54.29,54.36,23900.0,38.3756,38.4039,38.3403,38.3898,23900.0
2011-03-23 11:45:00,54.35,54.4,54.35,54.38,28500.0,38.3827,38.418,38.3827,38.4039,28500.0
2011-03-23 11:50:00,54.37,54.41,54.35,54.35,21100.0,38.3968,38.4251,38.3827,38.3827,21100.0
2011-03-23 11:55:00,54.36,54.39,54.33,54.38,29200.0,38.3898,38.4109,38.3686,38.4039,29200.0
2011-03-23 12:00:00,54.39,54.43,54.38,54.38,30800.0,38.4109,38.4392,38.4039,38.4039,30800.0
2011-03-23 12:05:00,54.38,54.41,54.35,54.36,32900.0,38.4039,38.4251,38.3827,38.3898,32900.0
2011-03-23 12:10:00,54.35,54.37,54.35,54.37,16000.0,38.3827,38.3968,38.3827,38.3968,16000.0
2011-03-23 12:15:00,54.37,54.37,54.3,54.36,38900.0,38.3968,38.3968,38.3474,38.3898,38900.0
2011-03-23 12:20:00,54.36,54.43,54.36,54.43,24300.0,38.3898,38.4392,38.3898,38.4392,24300.0
2011-03-23 12:25:00,54.43,54.54,54.42,54.54,28500.0,38.4392,38.5169,38.4321,38.5169,28500.0
2011-03-23 12:30:00,54.54,54.6,54.54,54.54,15300.0,38.5169,38.5592,38.5169,38.5169,15300.0
2011-03-23 12:35:00,54.53,54.54,54.49,54.52,19300.0,38.5098,38.5169,38.4816,38.5027,19300.0
2011-03-23 12:40:00,54.53,54.57,54.5,54.51,22000.0,38.5098,38.5381,38.4886,38.4957,22000.0
2011-03-23 12:45:00,54.51,54.55,54.5,54.53,9600.0,38.4957,38.5239,38.4886,38.5098,9600.0
2011-03-23 12:50:00,54.53,54.56,54.47,54.47,26700.0,38.5098,38.531,38.4674,38.4674,26700.0
2011-03-23 12:55:00,54.48,54.52,54.46,54.48,23100.0,38.4745,38.5027,38.4604,38.4745,23100.0
2011-03-23 13:00:00,54.48,54.52,54.44,54.45,16900.0,38.4745,38.5027,38.4462,38.4533,16900.0
2011-03-23 13:05:00,54.44,54.46,54.43,54.45,12100.0,38.4462,38.4604,38.4392,38.4533,12100.0
2011-03-23 13:10:00,54.44,54.44,54.4,54.44,25900.0,38.4462,38.4462,38.418,38.4462,25900.0
2011-03-23 13:15:00,54.44,54.52,54.44,54.45,26400.0,38.4462,38.5027,38.4462,38.4533,26400.0
2011-03-23 13:20:00,54.44,54.45,54.42,54.44,25000.0,38.4462,38.4533,38.4321,38.4462,25000.0
2011-03-23 13:25:00,54.43,54.46,54.4,54.46,20700.0,38.4392,38.4604,38.418,38.4604,20700.0
2011-03-23 13:30:00,54.47,54.52,54.45,54.5,37800.0,38.4674,38.5027,38.4533,38.4886,37800.0
2011-03-23 13:35:00,54.49,54.51,54.45,54.5,27700.0,38.4816,38.4957,38.4533,38.4886,27700.0
2011-03-23 13:40:00,54.5,54.52,54.45,54.5,29400.0,38.4886,38.5027,38.4533,38.4886,29400.0
2011-03-23 13:45:00,54.5,54.54,54.46,54.54,23500.0,38.4886,38.5169,38.4604,38.5169,23500.0
2011-03-23 13:50:00,54.56,54.63,54.53,54.55,31300.0,38.531,38.5804,38.5098,38.5239,31300.0
2011-03-23 13:55:00,54.55,54.56,54.54,54.55,9500.0,38.5239,38.531,38.5169,38.5239,9500.0
2011-03-23 14:00:00,54.56,54.56,54.48,54.52,40500.0,38.531,38.531,38.4745,38.5027,40500.0
2011-03-23 14:05:00,54.52,54.56,54.52,54.56,13700.0,38.5027,38.531,38.5027,38.531,13700.0
2011-03-23 14:10:00,54.55,54.55,54.48,54.52,22600.0,38.5239,38.5239,38.4745,38.5027,22600.0
2011-03-23 14:15:00,54.52,54.57,54.52,54.56,9900.0,38.5027,38.5381,38.5027,38.531,9900.0
2011-03-23 14:20:00,54.56,54.56,54.5,54.52,24700.0,38.531,38.531,38.4886,38.5027,24700.0
2011-03-23 14:25:00,54.52,54.58,54.51,54.55,25500.0,38.5027,38.5451,38.4957,38.5239,25500.0
2011-03-23 14:30:00,54.55,54.56,54.52,54.54,17700.0,38.5239,38.531,38.5027,38.5169,17700.0
2011-03-23 14:35:00,54.55,54.56,54.52,54.52,14300.0,38.5239,38.531,38.5027,38.5027,14300.0
2011-03-23 14:40:00,54.52,54.61,54.51,54.61,32600.0,38.5027,38.5663,38.4957,38.5663,32600.0
2011-03-23 14:45:00,54.61,54.61,54.54,54.55,34500.0,38.5663,38.5663,38.5169,38.5239,34500.0
2011-03-23 14:50:00,54.55,54.71,54.55,54.71,56800.0,38.5239,38.6369,38.5239,38.6369,56800.0
2011-03-23 14:55:00,54.7,54.73,54.65,54.66,34100.0,38.6299,38.6511,38.5946,38.6016,34100.0
2011-03-23 15:00:00,54.66,54.67,54.62,54.62,24000.0,38.6016,38.6087,38.5734,38.5734,24000.0
2011-03-23 15:05:00,54.62,54.63,54.58,54.6,19000.0,38.5734,38.5804,38.5451,38.5592,19000.0
2011-03-23 15:10:00,54.6,54.71,54.6,54.69,25100.0,38.5592,38.6369,38.5592,38.6228,25100.0
2011-03-23 15:15:00,54.69,54.74,54.69,54.71,16200.0,38.6228,38.6581,38.6228,38.6369,16200.0
2011-03-23 15:20:00,54.71,54.77,54.68,54.75,20000.0,38.6369,38.6793,38.6157,38.6652,20000.0
2011-03-23 15:25:00,54.75,54.77,54.72,54.75,14100.0,38.6652,38.6793,38.644,38.6652,14100.0
2011-03-23 15:30:00,54.75,54.77,54.68,54.68,32400.0,38.6652,38.6793,38.6157,38.6157,32400.0
2011-03-23 15:35:00,54.69,54.74,54.67,54.74,24300.0,38.6228,38.6581,38.6087,38.6581,24300.0
2011-03-23 15:40:00,54.74,54.79,54.73,54.77,34400.0,38.6581,38.6934,38.6511,38.6793,34400.0
2011-03-23 15:45:00,54.77,54.8,54.69,54.75,109700.0,38.6793,38.7005,38.6228,38.6652,109700.0
2011-03-23 15:50:00,54.75,54.77,54.71,54.71,54800.0,38.6652,38.6793,38.6369,38.6369,54800.0
2011-03-23 15:55:00,54.72,54.73,54.67,54.67,82900.0,38.644,38.6511,38.6087,38.6087,82900.0
2011-03-24 09:30:00,54.87,55.0,54.74,54.74,47100.0,38.7499,38.8417,38.6581,38.6581,47100.0
2011-03-24 09:35:00,54.8,54.9,54.74,54.83,16100.0,38.7005,38.7711,38.6581,38.7217,16100.0
2011-03-24 09:40:00,54.79,54.91,54.68,54.85,15500.0,38.6934,38.7782,38.6157,38.7358,15500.0
2011-03-24 09:45:00,54.8,54.8,54.66,54.69,52800.0,38.7005,38.7005,38.6016,38.6228,52800.0
2011-03-24 09:50:00,54.73,54.81,54.65,54.72,22900.0,38.6511,38.7075,38.5946,38.644,22900.0
2011-03-24 09:55:00,54.73,54.8,54.67,54.7,20100.0,38.6511,38.7005,38.6087,38.6299,20100.0
2011-03-24 10:00:00,54.7,54.75,54.64,54.72,40900.0,38.6299,38.6652,38.5875,38.644,40900.0
2011-03-24 10:05:00,54.72,54.77,54.62,54.65,25300.0,38.644,38.6793,38.5734,38.5946,25300.0
2011-03-24 10:10:00,54.66,54.66,54.46,54.54,46200.0,38.6016,38.6016,38.4604,38.5169,46200.0
2011-03-24 10:15:00,54.52,54.58,54.5,54.57,29400.0,38.5027,38.5451,38.4886,38.5381,29400.0
2011-03-24 10:20:00,54.58,54.66,54.55,54.57,25400.0,38.5451,38.6016,38.5239,38.5381,25400.0
2011-03-24 10:25:00,54.57,54.67,54.57,54.63,19500.0,38.5381,38.6087,38.5381,38.5804,19500.0
2011-03-24 10:30:00,54.63,54.76,54.63,54.75,35400.0,38.5804,38.6722,38.5804,38.6652,35400.0
2011-03-24 10:35:00,54.75,54.83,54.71,54.74,19400.0,38.6652,38.7217,38.6369,38.6581,19400.0
2011-03-24 10:40:00,54.74,54.81,54.72,54.77,20200.0,38.6581,38.7075,38.644,38.6793,20200.0
2011-03-24 10:45:00,54.76,54.78,54.68,54.69,12400.0,38.6722,38.6864,38.6157,38.6228,12400.0
2011-03-24 10:50:00,54.68,54.81,54.67,54.77,26300.0,38.6157,38.7075,38.6087,38.6793,26300.0
2011-03-24 10:55:00,54.77,54.99,54.77,54.96,44900.0,38.6793,38.8347,38.6793,38.8135,44900.0
2011-03-24 11:00:00,54.95,55.0,54.93,54.93,32800.0,38.8064,38.8417,38.7923,38.7923,32800.0
2011-03-24 11:05:00,54.93,54.93,54.86,54.87,36100.0,38.7923,38.7923,38.7429,38.7499,36100.0
2011-03-24 11:10:00,54.87,54.93,54.87,54.88,16600.0,38.7499,38.7923,38.7499,38.757,16600.0
2011-03-24 11:15:00,54.88,54.9,54.84,54.89,15500.0,38.757,38.7711,38.7287,38.764,15500.0
2011-03-24 11:20:00,54.89,54.94,54.89,54.91,11900.0,38.764,38.7994,38.764,38.7782,11900.0
2011-03-24 11:25:00,54.89,54.89,54.84,54.87,7100.0,38.764,38.764,38.7287,38.7499,7100.0
2011-03-24 11:30:00,54.86,54.86,54.8,54.84,14400.0,38.7429,38.7429,38.7005,38.7287,14400.0
2011-03-24 11:35:00,54.84,54.9,54.84,54.89,6100.0,38.7287,38.7711,38.7287,38.764,6100.0
2011-03-24 11:40:00,54.9,54.92,54.86,54.86,11700.0,38.7711,38.7852,38.7429,38.7429,11700.0
2011-03-24 11:45:00,54.85,54.85,54.8,54.81,13600.0,38.7358,38.7358,38.7005,38.7075,13600.0
2011-03-24 11:50:00,54.81,54.83,54.78,54.8,10000.0,38.7075,38.7217,38.6864,38.7005,10000.0
2011-03-24 11:55:00,54.81,54.89,54.8,54.89,10600.0,38.7075,38.764,38.7005,38.764,10600.0
2011-03-24 12:00:00,54.89,54.94,54.86,54.93,27300.0,38.764,38.7994,38.7429,38.7923,27300.0
2011-03-24 12:05:00,54.93,54.93,54.89,54.91,16200.0,38.7923,38.7923,38.764,38.7782,16200.0
2011-03-24 12:10:00,54.92,54.97,54.91,54.95,29400.0,38.7852,38.8205,38.7782,38.8064,29400.0
2011-03-24 12:15:00,54.94,55.0,54.93,54.98,39400.0,38.7994,38.8417,38.7923,38.8276,39400.0
2011-03-24 12:20:00,54.98,54.99,54.94,54.97,17200.0,38.8276,38.8347,38.7994,38.8205,17200.0
2011-03-24 12:25:00,54.98,55.02,54.98,55.01,25100.0,38.8276,38.8559,38.8276,38.8488,25100.0
2011-03-24 12:30:00,55.01,55.01,54.93,54.94,12000.0,38.8488,38.8488,38.7923,38.7994,12000.0
2011-03-24 12:35:00,54.94,55.0,54.94,54.98,15000.0,38.7994,38.8417,38.7994,38.8276,15000.0
2011-03-24 12:40:00,54.98,54.99,54.92,54.93,12700.0,38.8276,38.8347,38.7852,38.7923,12700.0
2011-03-24 12:45:00,54.92,54.97,54.9,54.96,18800.0,38.7852,38.8205,38.7711,38.8135,18800.0
2011-03-24 12:50:00,54.96,54.96,54.88,54.88,21800.0,38.8135,38.8135,38.757,38.757,21800.0
2011-03-24 12:55:00,54.87,54.87,54.83,54.83,21300.0,38.7499,38.7499,38.7217,38.7217,21300.0
2011-03-24 13:00:00,54.84,54.87,54.8,54.86,9700.0,38.7287,38.7499,38.7005,38.7429,9700.0
2011-03-24 13:05:00,54.85,54.88,54.81,54.82,11200.0,38.7358,38.757,38.7075,38.7146,11200.0
2011-03-24 13:10:00,54.83,54.84,54.8,54.83,8900.0,38.7217,38.7287,38.7005,38.7217,8900.0
2011-03-24 13:15:00,54.84,54.9,54.84,54.9,10200.0,38.7287,38.7711,38.7287,38.7711,10200.0
2011-03-24 13:20:00,54.89,54.9,54.86,54.87,8400.0,38.764,38.7711,38.7429,38.7499,8400.0
2011-03-24 13:25:00,54.86,54.92,54.83,54.92,35900.0,38.7429,38.7852,38.7217,38.7852,35900.0
2011-03-24 13:30:00,54.91,54.99,54.91,54.99,19500.0,38.7782,38.8347,38.7782,38.8347,19500.0
2011-03-24 13:35:00,54.99,55.0,54.97,54.97,12500.0,38.8347,38.8417,38.8205,38.8205,12500.0
2011-03-24 13:40:00,54.99,55.0,54.97,54.98,11000.0,38.8347,38.8417,38.8205,38.8276,11000.0
2011-03-24 13:45:00,54.98,54.99,54.92,54.96,29300.0,38.8276,38.8347,38.7852,38.8135,29300.0
2011-03-24 13:50:00,54.95,54.98,54.92,54.95,14700.0,38.8064,38.8276,38.7852,38.8064,14700.0
2011-03-24 13:55:00,54.95,55.0,54.94,54.99,13200.0,38.8064,38.8417,38.7994,38.8347,13200.0
2011-03-24 14:00:00,54.98,55.0,54.96,55.0,41200.0,38.8276,38.8417,38.8135,38.8417,41200.0
2011-03-24 14:05:00,54.99,55.05,54.98,55.0,66100.0,38.8347,38.877,38.8276,38.8417,66100.0
2011-03-24 14:10:00,55.0,55.0,54.94,54.96,19000.0,38.8417,38.8417,38.7994,38.8135,19000.0
2011-03-24 14:15:00,54.96,55.0,54.93,54.99,22100.0,38.8135,38.8417,38.7923,38.8347,22100.0
2011-03-24 14:20:00,54.98,55.0,54.97,54.99,10600.0,38.8276,38.8417,38.8205,38.8347,10600.0
2011-03-24 14:25:00,54.98,55.0,54.95,54.97,10500.0,38.8276,38.8417,38.8064,38.8205,10500.0
2011-03-24 14:30:00,54.96,55.0,54.94,55.0,12300.0,38.8135,38.8417,38.7994,38.8417,12300.0
2011-03-24 14:35:00,55.0,55.03,54.95,54.96,41000.0,38.8417,38.8629,38.8064,38.8135,41000.0
2011-03-24 14:40:00,54.97,55.01,54.96,54.98,19300.0,38.8205,38.8488,38.8135,38.8276,19300.0
2011-03-24 14:45:00,54.97,55.01,54.94,54.94,40500.0,38.8205,38.8488,38.7994,38.7994,40500.0
2011-03-24 14:50:00,54.94,54.95,54.9,54.91,26900.0,38.7994,38.8064,38.7711,38.7782,26900.0
2011-03-24 14:55:00,54.91,54.93,54.89,54.91,15100.0,38.7782,38.7923,38.764,38.7782,15100.0
2011-03-24 15:00:00,54.91,54.92,54.89,54.91,34300.0,38.7782,38.7852,38.764,38.7782,34300.0
2011-03-24 15:05:00,54.91,54.92,54.89,54.9,24200.0,38.7782,38.7852,38.764,38.7711,24200.0
2011-03-24 15:10:00,54.9,54.91,54.89,54.91,20100.0,38.7711,38.7782,38.764,38.7782,20100.0
2011-03-24 15:15:00,54.91,54.96,54.91,54.95,50500.0,38.7782,38.8135,38.7782,38.8064,50500.0
2011-03-24 15:20:00,54.95,55.02,54.94,55.01,59600.0,38.8064,38.8559,38.7994,38.8488,59600.0
2011-03-24 15:25:00,55.0,55.0,54.97,54.99,27100.0,38.8417,38.8417,38.8205,38.8347,27100.0
2011-03-24 15:30:00,55.0,55.01,54.97,54.97,36800.0,38.8417,38.8488,38.8205,38.8205,36800.0
2011-03-24 15:35:00,54.97,55.0,54.92,54.93,37100.0,38.8205,38.8417,38.7852,38.7923,37100.0
2011-03-24 15:40:00,54.92,54.97,54.9,54.96,51600.0,38.7852,38.8205,38.7711,38.8135,51600.0
2011-03-24 15:45:00,54.97,54.98,54.92,54.96,37400.0,38.8205,38.8276,38.7852,38.8135,37400.0
2011-03-24 15:50:00,54.97,54.99,54.93,54.96,35100.0,38.8205,38.8347,38.7923,38.8135,35100.0
2011-03-24 15:55:00,54.97,55.0,54.96,54.98,102500.0,38.8205,38.8417,38.8135,38.8276,102500.0
2011-03-25 09:30:00,55.09,55.15,54.94,55.05,34200.0,38.9053,38.9477,38.7994,38.877,34200.0
2011-03-25 09:35:00,55.04,55.08,54.97,54.97,43800.0,38.87,38.8982,38.8205,38.8205,43800.0
2011-03-25 09:40:00,54.95,55.04,54.93,55.0,21100.0,38.8064,38.87,38.7923,38.8417,21100.0
2011-03-25 09:45:00,54.99,55.06,54.97,55.01,36100.0,38.8347,38.8841,38.8205,38.8488,36100.0
2011-03-25 09:50:00,55.02,55.05,54.99,55.01,34100.0,38.8559,38.877,38.8347,38.8488,34100.0
2011-03-25 09:55:00,55.0,55.03,54.97,55.01,33900.0,38.8417,38.8629,38.8205,38.8488,33900.0
2011-03-25 10:00:00,55.01,55.05,54.98,55.0,63500.0,38.8488,38.877,38.8276,38.8417,63500.0
2011-03-25 10:05:00,55.02,55.02,54.95,55.0,31800.0,38.8559,38.8559,38.8064,38.8417,31800.0
2011-03-25 10:10:00,55.0,55.02,54.97,54.99,22800.0,38.8417,38.8559,38.8205,38.8347,22800.0
2011-03-25 10:15:00,55.0,55.0,54.97,54.98,13400.0,38.8417,38.8417,38.8205,38.8276,13400.0
2011-03-25 10:20:00,54.99,55.02,54.98,55.0,19100.0,38.8347,38.8559,38.8276,38.8417,19100.0
2011-03-25 10:25:00,55.0,55.05,54.99,55.02,59800.0,38.8417,38.877,38.8347,38.8559,59800.0
2011-03-25 10:30:00,55.02,55.12,55.02,55.09,63400.0,38.8559,38.9265,38.8559,38.9053,63400.0
2011-03-25 10:35:00,55.09,55.09,55.0,55.02,43900.0,38.9053,38.9053,38.8417,38.8559,43900.0
2011-03-25 10:40:00,55.02,55.05,54.99,55.02,56600.0,38.8559,38.877,38.8347,38.8559,56600.0
2011-03-25 10:45:00,55.03,55.04,54.98,55.0,44800.0,38.8629,38.87,38.8276,38.8417,44800.0
2011-03-25 10:50:00,55.0,55.09,54.97,55.09,44400.0,38.8417,38.9053,38.8205,38.9053,44400.0
2011-03-25 10:55:00,55.09,55.1,55.0,55.02,45200.0,38.9053,38.9123,38.8417,38.8559,45200.0
2011-03-25 11:00:00,55.02,55.08,55.0,55.01,85800.0,38.8559,38.8982,38.8417,38.8488,85800.0
2011-03-25 11:05:00,55.0,55.02,54.99,55.01,71700.0,38.8417,38.8559,38.8347,38.8488,71700.0
2011-03-25 11:10:00,55.02,55.02,54.98,55.0,38900.0,38.8559,38.8559,38.8276,38.8417,38900.0
2011-03-25 11:15:00,55.01,55.02,54.99,55.01,66700.0,38.8488,38.8559,38.8347,38.8488,66700.0
2011-03-25 11:20:00,55.01,55.04,54.99,54.99,35800.0,38.8488,38.87,38.8347,38.8347,35800.0
2011-03-25 11:25:00,55.0,55.02,54.99,55.02,85400.0,38.8417,38.8559,38.8347,38.8559,85400.0
2011-03-25 11:30:00,55.02,55.04,54.99,55.01,57800.0,38.8559,38.87,38.8347,38.8488,57800.0
2011-03-25 11:35:00,55.01,55.03,54.99,55.02,262500.0,38.8488,38.8629,38.8347,38.8559,262500.0
2011-03-25 11:40:00,55.02,55.04,55.0,55.04,21700.0,38.8559,38.87,38.8417,38.87,21700.0
2011-03-25 11:45:00,55.03,55.09,55.02,55.09,25400.0,38.8629,38.9053,38.8559,38.9053,25400.0
2011-03-25 11:50:00,55.09,55.16,55.07,55.14,21800.0,38.9053,38.9547,38.8912,38.9406,21800.0
2011-03-25 11:55:00,55.13,55.2,55.13,55.19,12100.0,38.9335,38.983,38.9335,38.9759,12100.0
2011-03-25 12:00:00,55.2,55.2,55.15,55.18,18300.0,38.983,38.983,38.9477,38.9688,18300.0
2011-03-25 12:05:00,55.2,55.21,55.16,55.16,26300.0,38.983,38.99,38.9547,38.9547,26300.0
2011-03-25 12:10:00,55.16,55.19,55.15,55.17,10200.0,38.9547,38.9759,38.9477,38.9618,10200.0
2011-03-25 12:15:00,55.18,55.21,55.13,55.14,44200.0,38.9688,38.99,38.9335,38.9406,44200.0
2011-03-25 12:20:00,55.14,55.18,55.08,55.16,23400.0,38.9406,38.9688,38.8982,38.9547,23400.0
2011-03-25 12:25:00,55.15,55.16,55.08,55.1,30600.0,38.9477,38.9547,38.8982,38.9123,30600.0
2011-03-25 12:30:00,55.1,55.12,55.06,55.06,20900.0,38.9123,38.9265,38.8841,38.8841,20900.0
2011-03-25 12:35:00,55.06,55.1,55.05,55.1,10500.0,38.8841,38.9123,38.877,38.9123,10500.0
2011-03-25 12:40:00,55.1,55.12,55.08,55.1,14100.0,38.9123,38.9265,38.8982,38.9123,14100.0
2011-03-25 12:45:00,55.11,55.14,55.09,55.1,37900.0,38.9194,38.9406,38.9053,38.9123,37900.0
2011-03-25 12:50:00,55.1,55.11,55.06,55.08,30300.0,38.9123,38.9194,38.8841,38.8982,30300.0
2011-03-25 12:55:00,55.1,55.1,55.05,55.08,15000.0,38.9123,38.9123,38.877,38.8982,15000.0
2011-03-25 13:00:00,55.08,55.1,55.06,55.07,12900.0,38.8982,38.9123,38.8841,38.8912,12900.0
2011-03-25 13:05:00,55.08,55.13,55.08,55.12,15100.0,38.8982,38.9335,38.8982,38.9265,15100.0
2011-03-25 13:10:00,55.12,55.14,55.09,55.12,14100.0,38.9265,38.9406,38.9053,38.9265,14100.0
2011-03-25 13:15:00,55.12,55.14,55.11,55.13,11300.0,38.9265,38.9406,38.9194,38.9335,11300.0
2011-03-25 13:20:00,55.13,55.15,55.13,55.15,15300.0,38.9335,38.9477,38.9335,38.9477,15300.0
2011-03-25 13:25:00,55.15,55.17,55.13,55.15,19700.0,38.9477,38.9618,38.9335,38.9477,19700.0
2011-03-25 13:30:00,55.15,55.15,55.1,55.14,15400.0,38.9477,38.9477,38.9123,38.9406,15400.0
2011-03-25 13:35:00,55.15,55.16,55.12,55.15,21500.0,38.9477,38.9547,38.9265,38.9477,21500.0
2011-03-25 13:40:00,55.14,55.18,55.11,55.15,36200.0,38.9406,38.9688,38.9194,38.9477,36200.0
2011-03-25 13:45:00,55.14,55.21,55.13,55.2,30500.0,38.9406,38.99,38.9335,38.983,30500.0
2011-03-25 13:50:00,55.2,55.26,55.2,55.24,27600.0,38.983,39.0253,38.983,39.0112,27600.0
2011-03-25 13:55:00,55.24,55.24,55.15,55.19,19900.0,39.0112,39.0112,38.9477,38.9759,19900.0
2011-03-25 14:00:00,55.19,55.24,55.18,55.18,13100.0,38.9759,39.0112,38.9688,38.9688,13100.0
2011-03-25 14:05:00,55.18,55.22,55.18,55.22,5300.0,38.9688,38.9971,38.9688,38.9971,5300.0
2011-03-25 14:10:00,55.22,55.24,55.19,55.22,26100.0,38.9971,39.0112,38.9759,38.9971,26100.0
2011-03-25 14:15:00,55.23,55.25,55.18,55.18,34200.0,39.0042,39.0183,38.9688,38.9688,34200.0
2011-03-25 14:20:00,55.18,55.22,55.16,55.21,20100.0,38.9688,38.9971,38.9547,38.99,20100.0
2011-03-25 14:25:00,55.21,55.21,55.14,55.2,26500.0,38.99,38.99,38.9406,38.983,26500.0
2011-03-25 14:30:00,55.19,55.22,55.14,55.22,12100.0,38.9759,38.9971,38.9406,38.9971,12100.0
2011-03-25 14:35:00,55.21,55.22,55.18,55.2,48000.0,38.99,38.9971,38.9688,38.983,48000.0
2011-03-25 14:40:00,55.21,55.21,55.14,55.15,21400.0,38.99,38.99,38.9406,38.9477,21400.0
2011-03-25 14:45:00,55.15,55.17,55.1,55.1,130200.0,38.9477,38.9618,38.9123,38.9123,130200.0
2011-03-25 14:50:00,55.1,55.1,55.08,55.09,37300.0,38.9123,38.9123,38.8982,38.9053,37300.0
2011-03-25 14:55:00,55.09,55.09,54.99,55.03,75900.0,38.9053,38.9053,38.8347,38.8629,75900.0
2011-03-25 15:00:00,55.02,55.07,55.01,55.06,98800.0,38.8559,38.8912,38.8488,38.8841,98800.0
2011-03-25 15:05:00,55.05,55.08,55.02,55.07,91000.0,38.877,38.8982,38.8559,38.8912,91000.0
2011-03-25 15:10:00,55.07,55.11,55.04,55.1,23000.0,38.8912,38.9194,38.87,38.9123,23000.0
2011-03-25 15:15:00,55.09,55.1,55.03,55.05,26200.0,38.9053,38.9123,38.8629,38.877,26200.0
2011-03-25 15:20:00,55.05,55.06,54.99,55.0,33600.0,38.877,38.8841,38.8347,38.8417,33600.0
2011-03-25 15:25:00,55.0,55.02,54.98,55.0,29900.0,38.8417,38.8559,38.8276,38.8417,29900.0
2011-03-25 15:30:00,55.0,55.03,54.98,55.0,35700.0,38.8417,38.8629,38.8276,38.8417,35700.0
2011-03-25 15:35:00,55.0,55.04,54.98,55.0,55800.0,38.8417,38.87,38.8276,38.8417,55800.0
2011-03-25 15:40:00,55.01,55.06,54.98,55.06,81900.0,38.8488,38.8841,38.8276,38.8841,81900.0
2011-03-25 15:45:00,55.05,55.09,55.04,55.05,124400.0,38.877,38.9053,38.87,38.877,124400.0
2011-03-25 15:50:00,55.05,55.06,55.0,55.01,58000.0,38.877,38.8841,38.8417,38.8488,58000.0
2011-03-25 15:55:00,55.02,55.05,54.98,54.99,68400.0,38.8559,38.877,38.8276,38.8347,68400.0
2011-03-28 09:30:00,55.1,55.14,54.72,54.79,98400.0,38.9123,38.9406,38.644,38.6934,98400.0
2011-03-28 09:35:00,54.78,54.81,54.62,54.67,101600.0,38.6864,38.7075,38.5734,38.6087,101600.0
2011-03-28 09:40:00,54.67,54.7,54.61,54.62,53300.0,38.6087,38.6299,38.5663,38.5734,53300.0
2011-03-28 09:45:00,54.63,54.71,54.61,54.69,76900.0,38.5804,38.6369,38.5663,38.6228,76900.0
2011-03-28 09:50:00,54.69,54.7,54.65,54.67,49300.0,38.6228,38.6299,38.5946,38.6087,49300.0
2011-03-28 09:55:00,54.68,54.7,54.64,54.67,55100.0,38.6157,38.6299,38.5875,38.6087,55100.0
2011-03-28 10:00:00,54.69,54.7,54.64,54.68,61700.0,38.6228,38.6299,38.5875,38.6157,61700.0
2011-03-28 10:05:00,54.66,54.7,54.64,54.68,47900.0,38.6016,38.6299,38.5875,38.6157,47900.0
2011-03-28 10:10:00,54.67,54.68,54.57,54.6,113300.0,38.6087,38.6157,38.5381,38.5592,113300.0
2011-03-28 10:15:00,54.6,54.61,54.5,54.53,78900.0,38.5592,38.5663,38.4886,38.5098,78900.0
2011-03-28 10:20:00,54.52,54.53,54.46,54.5,49500.0,38.5027,38.5098,38.4604,38.4886,49500.0
2011-03-28 10:25:00,54.49,54.59,54.46,54.49,33900.0,38.4816,38.5522,38.4604,38.4816,33900.0
2011-03-28 10:30:00,54.49,54.56,54.48,54.53,31700.0,38.4816,38.531,38.4745,38.5098,31700.0
2011-03-28 10:35:00,54.52,54.59,54.49,54.52,34100.0,38.5027,38.5522,38.4816,38.5027,34100.0
2011-03-28 10:40:00,54.53,54.54,54.42,54.43,57300.0,38.5098,38.5169,38.4321,38.4392,57300.0
2011-03-28 10:45:00,54.43,54.46,54.35,54.36,33100.0,38.4392,38.4604,38.3827,38.3898,33100.0
2011-03-28 10:50:00,54.36,54.38,54.23,54.24,46900.0,38.3898,38.4039,38.2979,38.305,46900.0
2011-03-28 10:55:00,54.26,54.33,54.24,54.33,31300.0,38.3191,38.3686,38.305,38.3686,31300.0
2011-03-28 11:00:00,54.33,54.33,54.24,54.32,71300.0,38.3686,38.3686,38.305,38.3615,71300.0
2011-03-28 11:05:00,54.32,54.36,54.29,54.35,21500.0,38.3615,38.3898,38.3403,38.3827,21500.0
2011-03-28 11:10:00,54.36,54.4,54.34,54.37,34800.0,38.3898,38.418,38.3756,38.3968,34800.0
2011-03-28 11:15:00,54.37,54.4,54.32,54.36,38200.0,38.3968,38.418,38.3615,38.3898,38200.0
2011-03-28 11:20:00,54.35,54.39,54.35,54.36,19800.0,38.3827,38.4109,38.3827,38.3898,19800.0
2011-03-28 11:25:00,54.37,54.43,54.36,54.41,29200.0,38.3968,38.4392,38.3898,38.4251,29200.0
2011-03-28 11:30:00,54.41,54.45,54.39,54.4,23200.0,38.4251,38.4533,38.4109,38.418,23200.0
2011-03-28 11:35:00,54.4,54.4,54.35,54.4,15600.0,38.418,38.418,38.3827,38.418,15600.0
2011-03-28 11:40:00,54.4,54.4,54.36,54.39,22500.0,38.418,38.418,38.3898,38.4109,22500.0
2011-03-28 11:45:00,54.39,54.42,54.35,54.4,19300.0,38.4109,38.4321,38.3827,38.418,19300.0
2011-03-28 11:50:00,54.39,54.39,54.34,54.35,18000.0,38.4109,38.4109,38.3756,38.3827,18000.0
2011-03-28 11:55:00,54.36,54.36,54.31,54.31,27100.0,38.3898,38.3898,38.3544,38.3544,27100.0
2011-03-28 12:00:00,54.32,54.32,54.28,54.3,36300.0,38.3615,38.3615,38.3333,38.3474,36300.0
2011-03-28 12:05:00,54.29,54.3,54.27,54.29,23800.0,38.3403,38.3474,38.3262,38.3403,23800.0
2011-03-28 12:10:00,54.28,54.29,54.27,54.29,22700.0,38.3333,38.3403,38.3262,38.3403,22700.0
2011-03-28 12:15:00,54.28,54.29,54.25,54.26,13500.0,38.3333,38.3403,38.3121,38.3191,13500.0
2011-03-28 12:20:00,54.26,54.27,54.22,54.25,46700.0,38.3191,38.3262,38.2909,38.3121,46700.0
2011-03-28 12:25:00,54.25,54.27,54.23,54.27,30700.0,38.3121,38.3262,38.2979,38.3262,30700.0
2011-03-28 12:30:00,54.28,54.31,54.27,54.3,18500.0,38.3333,38.3544,38.3262,38.3474,18500.0
2011-03-28 12:35:00,54.3,54.3,54.28,54.3,14300.0,38.3474,38.3474,38.3333,38.3474,14300.0
2011-03-28 12:40:00,54.29,54.32,54.29,54.32,16400.0,38.3403,38.3615,38.3403,38.3615,16400.0
2011-03-28 12:45:00,54.31,54.32,54.26,54.3,14600.0,38.3544,38.3615,38.3191,38.3474,14600.0
2011-03-28 12:50:00,54.29,54.31,54.25,54.25,12000.0,38.3403,38.3544,38.3121,38.3121,12000.0
2011-03-28 12:55:00,54.25,54.26,54.22,54.26,29400.0,38.3121,38.3191,38.2909,38.3191,29400.0
2011-03-28 13:00:00,54.26,54.3,54.24,54.28,18100.0,38.3191,38.3474,38.305,38.3333,18100.0
2011-03-28 13:05:00,54.29,54.3,54.27,54.3,32600.0,38.3403,38.3474,38.3262,38.3474,32600.0
2011-03-28 13:10:00,54.3,54.33,54.28,54.33,23800.0,38.3474,38.3686,38.3333,38.3686,23800.0
2011-03-28 13:15:00,54.32,54.32,54.27,54.27,20600.0,38.3615,38.3615,38.3262,38.3262,20600.0
2011-03-28 13:20:00,54.27,54.28,54.23,54.25,30500.0,38.3262,38.3333,38.2979,38.3121,30500.0
2011-03-28 13:25:00,54.25,54.29,54.24,54.27,42600.0,38.3121,38.3403,38.305,38.3262,42600.0
2011-03-28 13:30:00,54.27,54.29,54.25,54.28,25600.0,38.3262,38.3403,38.3121,38.3333,25600.0
2011-03-28 13:35:00,54.28,54.3,54.27,54.28,22100.0,38.3333,38.3474,38.3262,38.3333,22100.0
2011-03-28 13:40:00,54.27,54.33,54.27,54.33,38100.0,38.3262,38.3686,38.3262,38.3686,38100.0
2011-03-28 13:45:00,54.32,54.33,54.3,54.32,29800.0,38.3615,38.3686,38.3474,38.3615,29800.0
2011-03-28 13:50:00,54.33,54.33,54.27,54.28,20100.0,38.3686,38.3686,38.3262,38.3333,20100.0
2011-03-28 13:55:00,54.28,54.28,54.26,54.27,23400.0,38.3333,38.3333,38.3191,38.3262,23400.0
2011-03-28 14:00:00,54.27,54.28,54.24,54.25,14600.0,38.3262,38.3333,38.305,38.3121,14600.0
2011-03-28 14:05:00,54.26,54.27,54.22,54.22,37200.0,38.3191,38.3262,38.2909,38.2909,37200.0
2011-03-28 14:10:00,54.22,54.23,54.21,54.22,20700.0,38.2909,38.2979,38.2838,38.2909,20700.0
2011-03-28 14:15:00,54.22,54.22,54.17,54.18,19800.0,38.2909,38.2909,38.2556,38.2626,19800.0
2011-03-28 14:20:00,54.18,54.25,54.17,54.19,43000.0,38.2626,38.3121,38.2556,38.2697,43000.0
2011-03-28 14:25:00,54.19,54.2,54.18,54.2,24400.0,38.2697,38.2768,38.2626,38.2768,24400.0
2011-03-28 14:30:00,54.2,54.28,54.19,54.27,25000.0,38.2768,38.3333,38.2697,38.3262,25000.0
2011-03-28 14:35:00,54.27,54.32,54.25,54.32,30400.0,38.3262,38.3615,38.3121,38.3615,30400.0
2011-03-28 14:40:00,54.31,54.33,54.29,54.3,30500.0,38.3544,38.3686,38.3403,38.3474,30500.0
2011-03-28 14:45:00,54.29,54.33,54.26,54.27,34700.0,38.3403,38.3686,38.3191,38.3262,34700.0
2011-03-28 14:50:00,54.28,54.29,54.22,54.24,40300.0,38.3333,38.3403,38.2909,38.305,40300.0
2011-03-28 14:55:00,54.24,54.25,54.2,54.2,28800.0,38.305,38.3121,38.2768,38.2768,28800.0
2011-03-28 15:00:00,54.21,54.25,54.19,54.24,40800.0,38.2838,38.3121,38.2697,38.305,40800.0
2011-03-28 15:05:00,54.24,54.25,54.2,54.23,50000.0,38.305,38.3121,38.2768,38.2979,50000.0
2011-03-28 15:10:00,54.23,54.29,54.23,54.27,31900.0,38.2979,38.3403,38.2979,38.3262,31900.0
2011-03-28 15:15:00,54.27,54.27,54.25,54.26,20800.0,38.3262,38.3262,38.3121,38.3191,20800.0
2011-03-28 15:20:00,54.25,54.3,54.24,54.29,43000.0,38.3121,38.3474,38.305,38.3403,43000.0
2011-03-28 15:25:00,54.28,54.35,54.28,54.32,51200.0,38.3333,38.3827,38.3333,38.3615,51200.0
2011-03-28 15:30:00,54.32,54.37,54.31,54.33,63100.0,38.3615,38.3968,38.3544,38.3686,63100.0
2011-03-28 15:35:00,54.34,54.36,54.31,54.34,59300.0,38.3756,38.3898,38.3544,38.3756,59300.0
2011-03-28 15:40:00,54.34,54.35,54.27,54.29,74100.0,38.3756,38.3827,38.3262,38.3403,74100.0
2011-03-28 15:45:00,54.29,54.29,54.23,54.27,112000.0,38.3403,38.3403,38.2979,38.3262,112000.0
2011-03-28 15:50:00,54.27,54.32,54.25,54.26,77600.0,38.3262,38.3615,38.3121,38.3191,77600.0
2011-03-28 15:55:00,54.26,54.29,54.25,54.26,155300.0,38.3191,38.3403,38.3121,38.3191,155300.0
2011-03-29 09:30:00,53.76,54.02,53.64,53.96,74800.0,38.2033,38.388,38.118,38.3454,74800.0
2011-03-29 09:35:00,53.95,53.97,53.78,53.78,52300.0,38.3383,38.3525,38.2175,38.2175,52300.0
2011-03-29 09:40:00,53.79,53.84,53.7,53.7,38200.0,38.2246,38.2601,38.1606,38.1606,38200.0
2011-03-29 09:45:00,53.71,53.73,53.61,53.69,58100.0,38.1677,38.1819,38.0967,38.1535,58100.0
2011-03-29 09:50:00,53.69,53.74,53.66,53.66,37000.0,38.1535,38.1891,38.1322,38.1322,37000.0
2011-03-29 09:55:00,53.67,53.71,53.61,53.7,41700.0,38.1393,38.1677,38.0967,38.1606,41700.0
2011-03-29 10:00:00,53.67,53.87,53.66,53.87,60000.0,38.1393,38.2814,38.1322,38.2814,60000.0
2011-03-29 10:05:00,53.88,53.98,53.85,53.96,24900.0,38.2885,38.3596,38.2672,38.3454,24900.0
2011-03-29 10:10:00,53.98,54.07,53.97,54.07,46500.0,38.3596,38.4236,38.3525,38.4236,46500.0
2011-03-29 10:15:00,54.06,54.11,54.04,54.11,24200.0,38.4165,38.452,38.4022,38.452,24200.0
2011-03-29 10:20:00,54.11,54.11,54.02,54.04,19800.0,38.452,38.452,38.388,38.4022,19800.0
2011-03-29 10:25:00,54.05,54.11,54.02,54.04,20600.0,38.4093,38.452,38.388,38.4022,20600.0
2011-03-29 10:30:00,54.03,54.14,54.03,54.07,22500.0,38.3951,38.4733,38.3951,38.4236,22500.0
2011-03-29 10:35:00,54.07,54.09,54.0,54.04,34400.0,38.4236,38.4378,38.3738,38.4022,34400.0
2011-03-29 10:40:00,54.04,54.04,53.94,53.95,26300.0,38.4022,38.4022,38.3312,38.3383,26300.0
2011-03-29 10:45:00,53.95,54.07,53.95,54.06,28600.0,38.3383,38.4236,38.3383,38.4165,28600.0
2011-03-29 10:50:00,54.07,54.12,54.04,54.05,26900.0,38.4236,38.4591,38.4022,38.4093,26900.0
2011-03-29 10:55:00,54.06,54.13,54.05,54.06,24900.0,38.4165,38.4662,38.4093,38.4165,24900.0
2011-03-29 11:00:00,54.07,54.08,54.05,54.08,22700.0,38.4236,38.4307,38.4093,38.4307,22700.0
2011-03-29 11:05:00,54.08,54.14,54.02,54.14,25800.0,38.4307,38.4733,38.388,38.4733,25800.0
2011-03-29 11:10:00,54.14,54.18,54.11,54.13,17300.0,38.4733,38.5017,38.452,38.4662,17300.0
2011-03-29 11:15:00,54.13,54.14,54.08,54.11,20800.0,38.4662,38.4733,38.4307,38.452,20800.0
2011-03-29 11:20:00,54.11,54.17,54.1,54.16,25900.0,38.452,38.4946,38.4449,38.4875,25900.0
2011-03-29 11:25:00,54.15,54.16,54.11,54.16,31000.0,38.4804,38.4875,38.452,38.4875,31000.0
2011-03-29 11:30:00,54.16,54.24,54.15,54.2,35100.0,38.4875,38.5444,38.4804,38.5159,35100.0
2011-03-29 11:35:00,54.2,54.21,54.13,54.15,26700.0,38.5159,38.523,38.4662,38.4804,26700.0
2011-03-29 11:40:00,54.14,54.18,54.13,54.18,11900.0,38.4733,38.5017,38.4662,38.5017,11900.0
2011-03-29 11:45:00,54.19,54.2,54.14,54.16,19400.0,38.5088,38.5159,38.4733,38.4875,19400.0
2011-03-29 11:50:00,54.16,54.19,54.11,54.13,8300.0,38.4875,38.5088,38.452,38.4662,8300.0
2011-03-29 11:55:00,54.14,54.2,54.13,54.19,9200.0,38.4733,38.5159,38.4662,38.5088,9200.0
2011-03-29 12:00:00,54.2,54.28,54.19,54.28,38000.0,38.5159,38.5728,38.5088,38.5728,38000.0
2011-03-29 12:05:00,54.28,54.3,54.27,54.28,33300.0,38.5728,38.587,38.5657,38.5728,33300.0
2011-03-29 12:10:00,54.28,54.29,54.26,54.26,14800.0,38.5728,38.5799,38.5586,38.5586,14800.0
2011-03-29 12:15:00,54.26,54.33,54.26,54.32,7900.0,38.5586,38.6083,38.5586,38.6012,7900.0
2011-03-29 12:20:00,54.31,54.32,54.26,54.26,19700.0,38.5941,38.6012,38.5586,38.5586,19700.0
2011-03-29 12:25:00,54.27,54.28,54.18,54.18,34500.0,38.5657,38.5728,38.5017,38.5017,34500.0
2011-03-29 12:30:00,54.18,54.19,54.14,54.18,26300.0,38.5017,38.5088,38.4733,38.5017,26300.0
2011-03-29 12:35:00,54.18,54.21,54.15,54.19,13100.0,38.5017,38.523,38.4804,38.5088,13100.0
2011-03-29 12:40:00,54.18,54.2,54.13,54.15,18600.0,38.5017,38.5159,38.4662,38.4804,18600.0
2011-03-29 12:45:00,54.15,54.19,54.14,54.17,27300.0,38.4804,38.5088,38.4733,38.4946,27300.0
2011-03-29 12:50:00,54.17,54.2,54.15,54.16,34600.0,38.4946,38.5159,38.4804,38.4875,34600.0
2011-03-29 12:55:00,54.15,54.17,54.12,54.16,16700.0,38.4804,38.4946,38.4591,38.4875,16700.0
2011-03-29 13:00:00,54.16,54.2,54.16,54.19,16300.0,38.4875,38.5159,38.4875,38.5088,16300.0
2011-03-29 13:05:00,54.18,54.19,54.14,54.14,16100.0,38.5017,38.5088,38.4733,38.4733,16100.0
2011-03-29 13:10:00,54.15,54.16,54.11,54.11,27000.0,38.4804,38.4875,38.452,38.452,27000.0
2011-03-29 13:15:00,54.12,54.18,54.11,54.18,11200.0,38.4591,38.5017,38.452,38.5017,11200.0
2011-03-29 13:20:00,54.18,54.2,54.14,54.14,7900.0,38.5017,38.5159,38.4733,38.4733,7900.0
2011-03-29 13:25:00,54.15,54.15,54.11,54.11,25500.0,38.4804,38.4804,38.452,38.452,25500.0
2011-03-29 13:30:00,54.12,54.17,54.1,54.15,13000.0,38.4591,38.4946,38.4449,38.4804,13000.0
2011-03-29 13:35:00,54.14,54.17,54.13,54.14,8900.0,38.4733,38.4946,38.4662,38.4733,8900.0
2011-03-29 13:40:00,54.14,54.14,54.11,54.13,15000.0,38.4733,38.4733,38.452,38.4662,15000.0
2011-03-29 13:45:00,54.14,54.19,54.14,54.17,10800.0,38.4733,38.5088,38.4733,38.4946,10800.0
2011-03-29 13:50:00,54.19,54.2,54.17,54.18,11500.0,38.5088,38.5159,38.4946,38.5017,11500.0
2011-03-29 13:55:00,54.19,54.19,54.14,54.15,13900.0,38.5088,38.5088,38.4733,38.4804,13900.0
2011-03-29 14:00:00,54.16,54.22,54.15,54.21,32700.0,38.4875,38.5302,38.4804,38.523,32700.0
2011-03-29 14:05:00,54.21,54.25,54.2,54.25,17300.0,38.523,38.5515,38.5159,38.5515,17300.0
2011-03-29 14:10:00,54.25,54.25,54.2,54.21,14800.0,38.5515,38.5515,38.5159,38.523,14800.0
2011-03-29 14:15:00,54.22,54.24,54.2,54.2,30000.0,38.5302,38.5444,38.5159,38.5159,30000.0
2011-03-29 14:20:00,54.21,54.22,54.18,54.19,10700.0,38.523,38.5302,38.5017,38.5088,10700.0
2011-03-29 14:25:00,54.18,54.21,54.18,54.21,7900.0,38.5017,38.523,38.5017,38.523,7900.0
2011-03-29 14:30:00,54.21,54.21,54.19,54.19,14600.0,38.523,38.523,38.5088,38.5088,14600.0
2011-03-29 14:35:00,54.2,54.21,54.15,54.16,39500.0,38.5159,38.523,38.4804,38.4875,39500.0
2011-03-29 14:40:00,54.17,54.23,54.17,54.23,12800.0,38.4946,38.5373,38.4946,38.5373,12800.0
2011-03-29 14:45:00,54.22,54.25,54.22,54.24,11300.0,38.5302,38.5515,38.5302,38.5444,11300.0
2011-03-29 14:50:00,54.25,54.28,54.24,54.28,15900.0,38.5515,38.5728,38.5444,38.5728,15900.0
2011-03-29 14:55:00,54.27,54.29,54.25,54.26,20500.0,38.5657,38.5799,38.5515,38.5586,20500.0
2011-03-29 15:00:00,54.27,54.29,54.26,54.27,23000.0,38.5657,38.5799,38.5586,38.5657,23000.0
2011-03-29 15:05:00,54.27,54.29,54.2,54.25,38100.0,38.5657,38.5799,38.5159,38.5515,38100.0
2011-03-29 15:10:00,54.24,54.25,54.2,54.23,46000.0,38.5444,38.5515,38.5159,38.5373,46000.0
2011-03-29 15:15:00,54.22,54.28,54.21,54.23,30000.0,38.5302,38.5728,38.523,38.5373,30000.0
2011-03-29 15:20:00,54.23,54.28,54.22,54.26,22400.0,38.5373,38.5728,38.5302,38.5586,22400.0
2011-03-29 15:25:00,54.25,54.31,54.24,54.31,22200.0,38.5515,38.5941,38.5444,38.5941,22200.0
2011-03-29 15:30:00,54.31,54.33,54.27,54.29,36200.0,38.5941,38.6083,38.5657,38.5799,36200.0
2011-03-29 15:35:00,54.28,54.32,54.28,54.3,18700.0,38.5728,38.6012,38.5728,38.587,18700.0
2011-03-29 15:40:00,54.31,54.32,54.25,54.29,30200.0,38.5941,38.6012,38.5515,38.5799,30200.0
2011-03-29 15:45:00,54.29,54.34,54.29,54.33,47300.0,38.5799,38.6154,38.5799,38.6083,47300.0
2011-03-29 15:50:00,54.33,54.35,54.32,54.34,36900.0,38.6083,38.6225,38.6012,38.6154,36900.0
2011-03-29 15:55:00,54.34,54.4,54.34,54.39,84900.0,38.6154,38.6581,38.6154,38.651,84900.0
2011-03-30 09:30:00,53.99,54.17,53.8,53.84,162800.0,38.3667,38.4946,38.2317,38.2601,162800.0
2011-03-30 09:35:00,53.83,54.14,53.83,54.12,90800.0,38.253,38.4733,38.253,38.4591,90800.0
2011-03-30 09:40:00,54.11,54.11,53.87,53.92,95200.0,38.452,38.452,38.2814,38.317,95200.0
2011-03-30 09:45:00,53.93,54.04,53.88,54.0,138600.0,38.3241,38.4022,38.2885,38.3738,138600.0
2011-03-30 09:50:00,54.01,54.13,53.97,54.06,97800.0,38.3809,38.4662,38.3525,38.4165,97800.0
2011-03-30 09:55:00,54.06,54.11,54.0,54.1,83100.0,38.4165,38.452,38.3738,38.4449,83100.0
2011-03-30 10:00:00,54.09,54.11,54.05,54.09,21900.0,38.4378,38.452,38.4093,38.4378,21900.0
2011-03-30 10:05:00,54.08,54.08,53.99,54.0,23700.0,38.4307,38.4307,38.3667,38.3738,23700.0
2011-03-30 10:10:00,54.0,54.02,53.98,54.02,56000.0,38.3738,38.388,38.3596,38.388,56000.0
2011-03-30 10:15:00,54.01,54.08,53.99,54.05,32000.0,38.3809,38.4307,38.3667,38.4093,32000.0
2011-03-30 10:20:00,54.06,54.06,53.96,54.0,63600.0,38.4165,38.4165,38.3454,38.3738,63600.0
2011-03-30 10:25:00,53.99,54.0,53.93,53.94,17400.0,38.3667,38.3738,38.3241,38.3312,17400.0
2011-03-30 10:30:00,53.94,54.01,53.94,53.97,21900.0,38.3312,38.3809,38.3312,38.3525,21900.0
2011-03-30 10:35:00,53.97,53.98,53.87,53.91,26400.0,38.3525,38.3596,38.2814,38.3099,26400.0
2011-03-30 10:40:00,53.9,53.97,53.86,53.96,51100.0,38.3028,38.3525,38.2743,38.3454,51100.0
2011-03-30 10:45:00,53.96,53.98,53.91,53.91,26600.0,38.3454,38.3596,38.3099,38.3099,26600.0
2011-03-30 10:50:00,53.91,53.93,53.87,53.91,20200.0,38.3099,38.3241,38.2814,38.3099,20200.0
2011-03-30 10:55:00,53.91,53.94,53.88,53.89,23700.0,38.3099,38.3312,38.2885,38.2956,23700.0
2011-03-30 11:00:00,53.9,53.93,53.88,53.9,29800.0,38.3028,38.3241,38.2885,38.3028,29800.0
2011-03-30 11:05:00,53.9,53.92,53.87,53.91,50900.0,38.3028,38.317,38.2814,38.3099,50900.0
2011-03-30 11:10:00,53.91,53.92,53.88,53.9,35900.0,38.3099,38.317,38.2885,38.3028,35900.0
2011-03-30 11:15:00,53.9,53.9,53.87,53.89,18700.0,38.3028,38.3028,38.2814,38.2956,18700.0
2011-03-30 11:20:00,53.89,53.89,53.8,53.81,28100.0,38.2956,38.2956,38.2317,38.2388,28100.0
2011-03-30 11:25:00,53.82,53.85,53.8,53.8,18300.0,38.2459,38.2672,38.2317,38.2317,18300.0
2011-03-30 11:30:00,53.81,53.84,53.77,53.8,32600.0,38.2388,38.2601,38.2104,38.2317,32600.0
2011-03-30 11:35:00,53.79,53.94,53.79,53.93,57300.0,38.2246,38.3312,38.2246,38.3241,57300.0
2011-03-30 11:40:00,53.93,53.99,53.9,53.93,27600.0,38.3241,38.3667,38.3028,38.3241,27600.0
2011-03-30 11:45:00,53.94,53.95,53.89,53.9,46400.0,38.3312,38.3383,38.2956,38.3028,46400.0
2011-03-30 11:50:00,53.9,53.9,53.83,53.86,35100.0,38.3028,38.3028,38.253,38.2743,35100.0
2011-03-30 11:55:00,53.86,53.92,53.86,53.89,16700.0,38.2743,38.317,38.2743,38.2956,16700.0
2011-03-30 12:00:00,53.89,53.91,53.86,53.89,34600.0,38.2956,38.3099,38.2743,38.2956,34600.0
2011-03-30 12:05:00,53.89,53.92,53.84,53.84,24500.0,38.2956,38.317,38.2601,38.2601,24500.0
2011-03-30 12:10:00,53.84,53.87,53.81,53.86,23000.0,38.2601,38.2814,38.2388,38.2743,23000.0
2011-03-30 12:15:00,53.86,53.93,53.85,53.91,34600.0,38.2743,38.3241,38.2672,38.3099,34600.0
2011-03-30 12:20:00,53.92,54.0,53.91,53.99,24500.0,38.317,38.3738,38.3099,38.3667,24500.0
2011-03-30 12:25:00,54.0,54.0,53.96,53.98,14000.0,38.3738,38.3738,38.3454,38.3596,14000.0
2011-03-30 12:30:00,53.98,54.01,53.96,53.97,20500.0,38.3596,38.3809,38.3454,38.3525,20500.0
2011-03-30 12:35:00,53.96,54.0,53.96,53.99,13400.0,38.3454,38.3738,38.3454,38.3667,13400.0
2011-03-30 12:40:00,53.98,54.01,53.98,53.98,25100.0,38.3596,38.3809,38.3596,38.3596,25100.0
2011-03-30 12:45:00,53.98,54.0,53.97,53.99,19400.0,38.3596,38.3738,38.3525,38.3667,19400.0
2011-03-30 12:50:00,53.99,54.01,53.92,53.94,33800.0,38.3667,38.3809,38.317,38.3312,33800.0
2011-03-30 12:55:00,53.93,53.97,53.93,53.94,21700.0,38.3241,38.3525,38.3241,38.3312,21700.0
2011-03-30 13:00:00,53.95,53.98,53.93,53.93,24900.0,38.3383,38.3596,38.3241,38.3241,24900.0
2011-03-30 13:05:00,53.93,54.03,53.93,54.0,95900.0,38.3241,38.3951,38.3241,38.3738,95900.0
2011-03-30 13:10:00,54.0,54.02,53.97,53.97,32700.0,38.3738,38.388,38.3525,38.3525,32700.0
2011-03-30 13:15:00,53.98,53.98,53.95,53.97,9600.0,38.3596,38.3596,38.3383,38.3525,9600.0
2011-03-30 13:20:00,53.98,53.98,53.93,53.95,20000.0,38.3596,38.3596,38.3241,38.3383,20000.0
2011-03-30 13:25:00,53.96,53.96,53.91,53.96,17100.0,38.3454,38.3454,38.3099,38.3454,17100.0
2011-03-30 13:30:00,53.94,53.98,53.94,53.95,11600.0,38.3312,38.3596,38.3312,38.3383,11600.0
2011-03-30 13:35:00,53.96,54.0,53.95,53.96,18200.0,38.3454,38.3738,38.3383,38.3454,18200.0
2011-03-30 13:40:00,53.96,53.98,53.95,53.97,23800.0,38.3454,38.3596,38.3383,38.3525,23800.0
2011-03-30 13:45:00,53.97,53.99,53.95,53.96,20400.0,38.3525,38.3667,38.3383,38.3454,20400.0
2011-03-30 13:50:00,53.96,53.96,53.86,53.87,43500.0,38.3454,38.3454,38.2743,38.2814,43500.0
2011-03-30 13:55:00,53.86,53.87,53.82,53.82,78200.0,38.2743,38.2814,38.2459,38.2459,78200.0
2011-03-30 14:00:00,53.82,53.85,53.78,53.85,49200.0,38.2459,38.2672,38.2175,38.2672,49200.0
2011-03-30 14:05:00,53.86,53.88,53.82,53.85,18100.0,38.2743,38.2885,38.2459,38.2672,18100.0
2011-03-30 14:10:00,53.86,53.86,53.78,53.79,29200.0,38.2743,38.2743,38.2175,38.2246,29200.0
2011-03-30 14:15:00,53.79,53.8,53.76,53.76,24600.0,38.2246,38.2317,38.2033,38.2033,24600.0
2011-03-30 14:20:00,53.76,53.76,53.68,53.68,135900.0,38.2033,38.2033,38.1464,38.1464,135900.0
2011-03-30 14:25:00,53.69,53.69,53.64,53.65,85100.0,38.1535,38.1535,38.118,38.1251,85100.0
2011-03-30 14:30:00,53.64,53.71,53.64,53.67,45000.0,38.118,38.1677,38.118,38.1393,45000.0
2011-03-30 14:35:00,53.68,53.73,53.68,53.71,28200.0,38.1464,38.1819,38.1464,38.1677,28200.0
2011-03-30 14:40:00,53.71,53.78,53.7,53.7,25500.0,38.1677,38.2175,38.1606,38.1606,25500.0
2011-03-30 14:45:00,53.7,53.7,53.58,53.6,46400.0,38.1606,38.1606,38.0754,38.0896,46400.0
2011-03-30 14:50:00,53.6,53.6,53.53,53.53,55600.0,38.0896,38.0896,38.0398,38.0398,55600.0
2011-03-30 14:55:00,53.54,53.56,53.48,53.48,92700.0,38.0469,38.0611,38.0043,38.0043,92700.0
2011-03-30 15:00:00,53.49,53.66,53.48,53.65,111400.0,38.0114,38.1322,38.0043,38.1251,111400.0
2011-03-30 15:05:00,53.65,53.7,53.63,53.66,28800.0,38.1251,38.1606,38.1109,38.1322,28800.0
2011-03-30 15:10:00,53.65,53.67,53.57,53.57,38500.0,38.1251,38.1393,38.0682,38.0682,38500.0
2011-03-30 15:15:00,53.57,53.65,53.55,53.63,37700.0,38.0682,38.1251,38.054,38.1109,37700.0
2011-03-30 15:20:00,53.64,53.68,53.61,53.67,35500.0,38.118,38.1464,38.0967,38.1393,35500.0
2011-03-30 15:25:00,53.67,53.7,53.59,53.6,41600.0,38.1393,38.1606,38.0825,38.0896,41600.0
2011-03-30 15:30:00,53.6,53.62,53.57,53.62,62900.0,38.0896,38.1038,38.0682,38.1038,62900.0
2011-03-30 15:35:00,53.61,53.71,53.61,53.7,51500.0,38.0967,38.1677,38.0967,38.1606,51500.0
2011-03-30 15:40:00,53.71,53.71,53.63,53.68,82400.0,38.1677,38.1677,38.1109,38.1464,82400.0
2011-03-30 15:45:00,53.68,53.7,53.53,53.55,81100.0,38.1464,38.1606,38.0398,38.054,81100.0
2011-03-30 15:50:00,53.54,53.6,53.54,53.6,103100.0,38.0469,38.0896,38.0469,38.0896,103100.0
2011-03-30 15:55:00,53.6,53.62,53.5,53.54,185100.0,38.0896,38.1038,38.0185,38.0469,185100.0
2011-03-31 09:30:00,53.55,53.62,53.36,53.5,100900.0,38.054,38.1038,37.919,38.0185,100900.0
2011-03-31 09:35:00,53.53,53.71,53.53,53.62,59400.0,38.0398,38.1677,38.0398,38.1038,59400.0
2011-03-31 09:40:00,53.64,53.84,53.64,53.84,91100.0,38.118,38.2601,38.118,38.2601,91100.0
2011-03-31 09:45:00,53.84,53.84,53.7,53.75,92600.0,38.2601,38.2601,38.1606,38.1962,92600.0
2011-03-31 09:50:00,53.75,53.8,53.65,53.71,73800.0,38.1962,38.2317,38.1251,38.1677,73800.0
2011-03-31 09:55:00,53.71,53.76,53.7,53.73,22100.0,38.1677,38.2033,38.1606,38.1819,22100.0
2011-03-31 10:00:00,53.73,53.86,53.66,53.66,49800.0,38.1819,38.2743,38.1322,38.1322,49800.0
2011-03-31 10:05:00,53.65,53.68,53.58,53.63,42900.0,38.1251,38.1464,38.0754,38.1109,42900.0
2011-03-31 10:10:00,53.64,53.79,53.61,53.78,111400.0,38.118,38.2246,38.0967,38.2175,111400.0
2011-03-31 10:15:00,53.78,53.88,53.78,53.87,41900.0,38.2175,38.2885,38.2175,38.2814,41900.0
2011-03-31 10:20:00,53.88,53.94,53.88,53.92,43700.0,38.2885,38.3312,38.2885,38.317,43700.0
2011-03-31 10:25:00,53.92,53.95,53.87,53.93,70500.0,38.317,38.3383,38.2814,38.3241,70500.0
2011-03-31 10:30:00,53.94,54.01,53.93,54.0,42900.0,38.3312,38.3809,38.3241,38.3738,42900.0
2011-03-31 10:35:00,54.0,54.06,54.0,54.02,45100.0,38.3738,38.4165,38.3738,38.388,45100.0
2011-03-31 10:40:00,54.03,54.09,54.03,54.09,40700.0,38.3951,38.4378,38.3951,38.4378,40700.0
2011-03-31 10:45:00,54.09,54.09,54.0,54.0,32300.0,38.4378,38.4378,38.3738,38.3738,32300.0
2011-03-31 10:50:00,53.99,54.01,53.97,53.98,18900.0,38.3667,38.3809,38.3525,38.3596,18900.0
2011-03-31 10:55:00,53.98,54.1,53.98,54.07,47300.0,38.3596,38.4449,38.3596,38.4236,47300.0
2011-03-31 11:00:00,54.07,54.09,54.03,54.05,31300.0,38.4236,38.4378,38.3951,38.4093,31300.0
2011-03-31 11:05:00,54.04,54.07,53.99,53.99,83100.0,38.4022,38.4236,38.3667,38.3667,83100.0
2011-03-31 11:10:00,53.99,54.03,53.96,53.99,28900.0,38.3667,38.3951,38.3454,38.3667,28900.0
2011-03-31 11:15:00,53.99,54.03,53.98,54.0,24300.0,38.3667,38.3951,38.3596,38.3738,24300.0
2011-03-31 11:20:00,54.0,54.03,53.96,53.97,24400.0,38.3738,38.3951,38.3454,38.3525,24400.0
2011-03-31 11:25:00,53.97,54.02,53.96,53.96,18100.0,38.3525,38.388,38.3454,38.3454,18100.0
2011-03-31 11:30:00,53.97,54.01,53.93,53.95,23400.0,38.3525,38.3809,38.3241,38.3383,23400.0
2011-03-31 11:35:00,53.94,54.03,53.92,54.02,25400.0,38.3312,38.3951,38.317,38.388,25400.0
2011-03-31 11:40:00,54.03,54.03,53.98,53.98,29900.0,38.3951,38.3951,38.3596,38.3596,29900.0
2011-03-31 11:45:00,53.98,53.98,53.94,53.98,37700.0,38.3596,38.3596,38.3312,38.3596,37700.0
2011-03-31 11:50:00,53.97,54.0,53.93,53.98,13500.0,38.3525,38.3738,38.3241,38.3596,13500.0
2011-03-31 11:55:00,53.97,53.98,53.95,53.97,15000.0,38.3525,38.3596,38.3383,38.3525,15000.0
2011-03-31 12:00:00,53.96,54.02,53.96,53.97,27200.0,38.3454,38.388,38.3454,38.3525,27200.0
2011-03-31 12:05:00,53.98,54.0,53.95,53.97,23800.0,38.3596,38.3738,38.3383,38.3525,23800.0
2011-03-31 12:10:00,53.96,53.98,53.93,53.96,26700.0,38.3454,38.3596,38.3241,38.3454,26700.0
2011-03-31 12:15:00,53.96,54.03,53.96,54.02,32700.0,38.3454,38.3951,38.3454,38.388,32700.0
2011-03-31 12:20:00,54.02,54.08,53.99,54.06,61500.0,38.388,38.4307,38.3667,38.4165,61500.0
2011-03-31 12:25:00,54.06,54.09,54.02,54.08,35100.0,38.4165,38.4378,38.388,38.4307,35100.0
2011-03-31 12:30:00,54.09,54.1,54.07,54.1,50400.0,38.4378,38.4449,38.4236,38.4449,50400.0
2011-03-31 12:35:00,54.1,54.12,54.05,54.11,41100.0,38.4449,38.4591,38.4093,38.452,41100.0
2011-03-31 12:40:00,54.11,54.14,54.08,54.13,51400.0,38.452,38.4733,38.4307,38.4662,51400.0
2011-03-31 12:45:00,54.12,54.16,54.1,54.11,30400.0,38.4591,38.4875,38.4449,38.452,30400.0
2011-03-31 12:50:00,54.1,54.14,54.07,54.1,23100.0,38.4449,38.4733,38.4236,38.4449,23100.0
2011-03-31 12:55:00,54.1,54.14,54.06,54.09,27400.0,38.4449,38.4733,38.4165,38.4378,27400.0
2011-03-31 13:00:00,54.09,54.1,54.04,54.05,40000.0,38.4378,38.4449,38.4022,38.4093,40000.0
2011-03-31 13:05:00,54.05,54.06,54.04,54.05,15400.0,38.4093,38.4165,38.4022,38.4093,15400.0
2011-03-31 13:10:00,54.05,54.06,54.04,54.04,15800.0,38.4093,38.4165,38.4022,38.4022,15800.0
2011-03-31 13:15:00,54.05,54.05,54.04,54.04,6900.0,38.4093,38.4093,38.4022,38.4022,6900.0
2011-03-31 13:20:00,54.04,54.05,54.01,54.04,23200.0,38.4022,38.4093,38.3809,38.4022,23200.0
2011-03-31 13:25:00,54.03,54.09,54.02,54.06,23600.0,38.3951,38.4378,38.388,38.4165,23600.0
2011-03-31 13:30:00,54.07,54.12,54.07,54.11,18400.0,38.4236,38.4591,38.4236,38.452,18400.0
2011-03-31 13:35:00,54.11,54.11,54.04,54.06,28400.0,38.452,38.452,38.4022,38.4165,28400.0
2011-03-31 13:40:00,54.07,54.11,54.01,54.02,28800.0,38.4236,38.452,38.3809,38.388,28800.0
2011-03-31 13:45:00,54.01,54.05,54.01,54.03,14400.0,38.3809,38.4093,38.3809,38.3951,14400.0
2011-03-31 13:50:00,54.04,54.05,54.01,54.03,14100.0,38.4022,38.4093,38.3809,38.3951,14100.0
2011-03-31 13:55:00,54.03,54.03,54.0,54.0,12900.0,38.3951,38.3951,38.3738,38.3738,12900.0
2011-03-31 14:00:00,54.0,54.02,53.88,53.92,110100.0,38.3738,38.388,38.2885,38.317,110100.0
2011-03-31 14:05:00,53.92,53.92,53.86,53.91,24100.0,38.317,38.317,38.2743,38.3099,24100.0
2011-03-31 14:10:00,53.91,53.95,53.9,53.92,18800.0,38.3099,38.3383,38.3028,38.317,18800.0
2011-03-31 14:15:00,53.94,53.95,53.88,53.91,22200.0,38.3312,38.3383,38.2885,38.3099,22200.0
2011-03-31 14:20:00,53.89,53.92,53.87,53.88,7700.0,38.2956,38.317,38.2814,38.2885,7700.0
2011-03-31 14:25:00,53.88,53.9,53.86,53.86,8500.0,38.2885,38.3028,38.2743,38.2743,8500.0
2011-03-31 14:30:00,53.86,53.91,53.86,53.88,13400.0,38.2743,38.3099,38.2743,38.2885,13400.0
2011-03-31 14:35:00,53.88,53.93,53.86,53.93,17900.0,38.2885,38.3241,38.2743,38.3241,17900.0
2011-03-31 14:40:00,53.93,53.94,53.89,53.89,20700.0,38.3241,38.3312,38.2956,38.2956,20700.0
2011-03-31 14:45:00,53.9,53.91,53.88,53.88,20700.0,38.3028,38.3099,38.2885,38.2885,20700.0
2011-03-31 14:50:00,53.87,53.91,53.86,53.89,21800.0,38.2814,38.3099,38.2743,38.2956,21800.0
2011-03-31 14:55:00,53.89,53.96,53.89,53.9,116900.0,38.2956,38.3454,38.2956,38.3028,116900.0
2011-03-31 15:00:00,53.9,53.95,53.89,53.92,25600.0,38.3028,38.3383,38.2956,38.317,25600.0
2011-03-31 15:05:00,53.92,53.96,53.92,53.93,50600.0,38.317,38.3454,38.317,38.3241,50600.0
2011-03-31 15:10:00,53.92,53.94,53.89,53.9,35500.0,38.317,38.3312,38.2956,38.3028,35500.0
2011-03-31 15:15:00,53.91,53.91,53.83,53.83,35900.0,38.3099,38.3099,38.253,38.253,35900.0
2011-03-31 15:20:00,53.85,53.87,53.84,53.85,25700.0,38.2672,38.2814,38.2601,38.2672,25700.0
2011-03-31 15:25:00,53.85,53.86,53.82,53.83,42700.0,38.2672,38.2743,38.2459,38.253,42700.0
2011-03-31 15:30:00,53.83,53.85,53.82,53.82,25500.0,38.253,38.2672,38.2459,38.2459,25500.0
2011-03-31 15:35:00,53.82,53.86,53.79,53.85,33900.0,38.2459,38.2743,38.2246,38.2672,33900.0
2011-03-31 15:40:00,53.84,53.9,53.84,53.88,49800.0,38.2601,38.3028,38.2601,38.2885,49800.0
2011-03-31 15:45:00,53.87,53.87,53.78,53.79,87600.0,38.2814,38.2814,38.2175,38.2246,87600.0
2011-03-31 15:50:00,53.79,53.83,53.79,53.79,75300.0,38.2246,38.253,38.2246,38.2246,75300.0
2011-03-31 15:55:00,53.79,53.8,53.71,53.73,171200.0,38.2246,38.2317,38.1677,38.1819,171200.0
2011-04-01 09:30:00,54.19,54.2,53.99,54.04,94400.0,38.5088,38.5159,38.3667,38.4022,94400.0
2011-04-01 09:35:00,54.04,54.09,53.93,54.0,64200.0,38.4022,38.4378,38.3241,38.3738,64200.0
2011-04-01 09:40:00,53.99,53.99,53.85,53.89,46300.0,38.3667,38.3667,38.2672,38.2956,46300.0
2011-04-01 09:45:00,53.89,53.9,53.77,53.79,70400.0,38.2956,38.3028,38.2104,38.2246,70400.0
2011-04-01 09:50:00,53.81,53.85,53.78,53.8,42400.0,38.2388,38.2672,38.2175,38.2317,42400.0
2011-04-01 09:55:00,53.8,53.8,53.71,53.75,37800.0,38.2317,38.2317,38.1677,38.1962,37800.0
2011-04-01 10:00:00,53.75,53.82,53.7,53.82,50500.0,38.1962,38.2459,38.1606,38.2459,50500.0
2011-04-01 10:05:00,53.82,53.89,53.81,53.87,36300.0,38.2459,38.2956,38.2388,38.2814,36300.0
2011-04-01 10:10:00,53.87,54.12,53.87,54.12,72900.0,38.2814,38.4591,38.2814,38.4591,72900.0
2011-04-01 10:15:00,54.12,54.25,54.1,54.19,114300.0,38.4591,38.5515,38.4449,38.5088,114300.0
2011-04-01 10:20:00,54.2,54.23,54.04,54.07,99000.0,38.5159,38.5373,38.4022,38.4236,99000.0
2011-04-01 10:25:00,54.08,54.14,53.98,54.0,23000.0,38.4307,38.4733,38.3596,38.3738,23000.0
2011-04-01 10:30:00,54.0,54.11,53.99,54.05,49900.0,38.3738,38.452,38.3667,38.4093,49900.0
2011-04-01 10:35:00,54.05,54.06,54.03,54.06,8200.0,38.4093,38.4165,38.3951,38.4165,8200.0
2011-04-01 10:40:00,54.04,54.04,53.98,53.99,20700.0,38.4022,38.4022,38.3596,38.3667,20700.0
2011-04-01 10:45:00,53.99,54.01,53.9,53.92,13800.0,38.3667,38.3809,38.3028,38.317,13800.0
2011-04-01 10:50:00,53.94,53.96,53.88,53.9,49500.0,38.3312,38.3454,38.2885,38.3028,49500.0
2011-04-01 10:55:00,53.91,54.01,53.91,54.0,34200.0,38.3099,38.3809,38.3099,38.3738,34200.0
2011-04-01 11:00:00,54.0,54.02,53.95,54.0,46300.0,38.3738,38.388,38.3383,38.3738,46300.0
2011-04-01 11:05:00,54.01,54.02,53.94,53.96,24800.0,38.3809,38.388,38.3312,38.3454,24800.0
2011-04-01 11:10:00,53.96,54.01,53.96,54.0,17200.0,38.3454,38.3809,38.3454,38.3738,17200.0
2011-04-01 11:15:00,54.0,54.1,54.0,54.03,24000.0,38.3738,38.4449,38.3738,38.3951,24000.0
2011-04-01 11:20:00,54.03,54.04,53.97,53.99,80000.0,38.3951,38.4022,38.3525,38.3667,80000.0
2011-04-01 11:25:00,54.0,54.02,53.97,54.0,39800.0,38.3738,38.388,38.3525,38.3738,39800.0
2011-04-01 11:30:00,54.01,54.01,53.96,54.0,38600.0,38.3809,38.3809,38.3454,38.3738,38600.0
2011-04-01 11:35:00,54.0,54.1,53.99,54.09,50800.0,38.3738,38.4449,38.3667,38.4378,50800.0
2011-04-01 11:40:00,54.09,54.12,54.07,54.08,17500.0,38.4378,38.4591,38.4236,38.4307,17500.0
2011-04-01 11:45:00,54.08,54.08,54.02,54.04,30300.0,38.4307,38.4307,38.388,38.4022,30300.0
2011-04-01 11:50:00,54.04,54.06,54.03,54.06,15600.0,38.4022,38.4165,38.3951,38.4165,15600.0
2011-04-01 11:55:00,54.06,54.13,54.06,54.09,46200.0,38.4165,38.4662,38.4165,38.4378,46200.0
2011-04-01 12:00:00,54.09,54.12,54.08,54.1,17100.0,38.4378,38.4591,38.4307,38.4449,17100.0
2011-04-01 12:05:00,54.1,54.22,54.1,54.21,48200.0,38.4449,38.5302,38.4449,38.523,48200.0
2011-04-01 12:10:00,54.21,54.22,54.2,54.21,31100.0,38.523,38.5302,38.5159,38.523,31100.0
2011-04-01 12:15:00,54.21,54.25,54.21,54.24,13400.0,38.523,38.5515,38.523,38.5444,13400.0
2011-04-01 12:20:00,54.24,54.28,54.24,54.28,17100.0,38.5444,38.5728,38.5444,38.5728,17100.0
2011-04-01 12:25:00,54.28,54.3,54.27,54.28,14700.0,38.5728,38.587,38.5657,38.5728,14700.0
2011-04-01 12:30:00,54.28,54.33,54.27,54.29,30900.0,38.5728,38.6083,38.5657,38.5799,30900.0
2011-04-01 12:35:00,54.29,54.31,54.28,54.3,15000.0,38.5799,38.5941,38.5728,38.587,15000.0
2011-04-01 12:40:00,54.29,54.3,54.27,54.27,4700.0,38.5799,38.587,38.5657,38.5657,4700.0
2011-04-01 12:45:00,54.26,54.27,54.19,54.19,15300.0,38.5586,38.5657,38.5088,38.5088,15300.0
2011-04-01 12:50:00,54.19,54.23,54.19,54.21,16000.0,38.5088,38.5373,38.5088,38.523,16000.0
2011-04-01 12:55:00,54.22,54.22,54.2,54.2,20100.0,38.5302,38.5302,38.5159,38.5159,20100.0
2011-04-01 13:00:00,54.21,54.23,54.2,54.22,6200.0,38.523,38.5373,38.5159,38.5302,6200.0
2011-04-01 13:05:00,54.22,54.22,54.18,54.22,15900.0,38.5302,38.5302,38.5017,38.5302,15900.0
2011-04-01 13:10:00,54.23,54.25,54.22,54.25,15500.0,38.5373,38.5515,38.5302,38.5515,15500.0
2011-04-01 13:15:00,54.25,54.26,54.2,54.21,22100.0,38.5515,38.5586,38.5159,38.523,22100.0
2011-04-01 13:20:00,54.21,54.23,54.2,54.2,33200.0,38.523,38.5373,38.5159,38.5159,33200.0
2011-04-01 13:25:00,54.2,54.22,54.2,54.2,17300.0,38.5159,38.5302,38.5159,38.5159,17300.0
2011-04-01 13:30:00,54.19,54.22,54.19,54.2,28500.0,38.5088,38.5302,38.5088,38.5159,28500.0
2011-04-01 13:35:00,54.19,54.2,54.17,54.18,17100.0,38.5088,38.5159,38.4946,38.5017,17100.0
2011-04-01 13:40:00,54.18,54.21,54.17,54.17,14900.0,38.5017,38.523,38.4946,38.4946,14900.0
2011-04-01 13:45:00,54.18,54.2,54.16,54.18,18500.0,38.5017,38.5159,38.4875,38.5017,18500.0
2011-04-01 13:50:00,54.18,54.23,54.17,54.2,20900.0,38.5017,38.5373,38.4946,38.5159,20900.0
2011-04-01 13:55:00,54.2,54.27,54.2,54.26,13100.0,38.5159,38.5657,38.5159,38.5586,13100.0
2011-04-01 14:00:00,54.26,54.26,54.25,54.26,14000.0,38.5586,38.5586,38.5515,38.5586,14000.0
2011-04-01 14:05:00,54.27,54.3,54.27,54.27,19300.0,38.5657,38.587,38.5657,38.5657,19300.0
2011-04-01 14:10:00,54.27,54.33,54.27,54.33,18600.0,38.5657,38.6083,38.5657,38.6083,18600.0
2011-04-01 14:15:00,54.33,54.33,54.27,54.28,25800.0,38.6083,38.6083,38.5657,38.5728,25800.0
2011-04-01 14:20:00,54.27,54.29,54.21,54.21,42900.0,38.5657,38.5799,38.523,38.523,42900.0
2011-04-01 14:25:00,54.21,54.29,54.21,54.29,23100.0,38.523,38.5799,38.523,38.5799,23100.0
2011-04-01 14:30:00,54.28,54.29,54.24,54.25,11200.0,38.5728,38.5799,38.5444,38.5515,11200.0
2011-04-01 14:35:00,54.26,54.26,54.19,54.19,30700.0,38.5586,38.5586,38.5088,38.5088,30700.0
2011-04-01 14:40:00,54.19,54.19,54.12,54.13,29000.0,38.5088,38.5088,38.4591,38.4662,29000.0
2011-04-01 14:45:00,54.14,54.16,54.08,54.12,23100.0,38.4733,38.4875,38.4307,38.4591,23100.0
2011-04-01 14:50:00,54.13,54.15,54.06,54.07,38500.0,38.4662,38.4804,38.4165,38.4236,38500.0
2011-04-01 14:55:00,54.06,54.13,54.05,54.09,33400.0,38.4165,38.4662,38.4093,38.4378,33400.0
2011-04-01 15:00:00,54.09,54.1,53.99,54.07,44300.0,38.4378,38.4449,38.3667,38.4236,44300.0
2011-04-01 15:05:00,54.07,54.07,54.0,54.02,18200.0,38.4236,38.4236,38.3738,38.388,18200.0
2011-04-01 15:10:00,54.02,54.04,53.91,53.92,33400.0,38.388,38.4022,38.3099,38.317,33400.0
2011-04-01 15:15:00,53.91,53.97,53.88,53.9,74300.0,38.3099,38.3525,38.2885,38.3028,74300.0
2011-04-01 15:20:00,53.91,53.95,53.9,53.94,33800.0,38.3099,38.3383,38.3028,38.3312,33800.0
2011-04-01 15:25:00,53.94,54.03,53.93,53.99,38900.0,38.3312,38.3951,38.3241,38.3667,38900.0
2011-04-01 15:30:00,53.99,54.04,53.99,53.99,21500.0,38.3667,38.4022,38.3667,38.3667,21500.0
2011-04-01 15:35:00,53.99,54.01,53.94,54.01,23100.0,38.3667,38.3809,38.3312,38.3809,23100.0
2011-04-01 15:40:00,54.01,54.05,53.97,54.05,52500.0,38.3809,38.4093,38.3525,38.4093,52500.0
2011-04-01 15:45:00,54.04,54.09,54.01,54.03,48200.0,38.4022,38.4378,38.3809,38.3951,48200.0
2011-04-01 15:50:00,54.02,54.08,54.01,54.05,65700.0,38.388,38.4307,38.3809,38.4093,65700.0
2011-04-01 15:55:00,54.06,54.16,54.06,54.14,217100.0,38.4165,38.4875,38.4165,38.4733,217100.0
2011-04-04 09:30:00,54.29,54.34,54.13,54.21,56100.0,38.5799,38.6154,38.4662,38.523,56100.0
2011-04-04 09:35:00,54.19,54.33,54.19,54.31,28400.0,38.5088,38.6083,38.5088,38.5941,28400.0
2011-04-04 09:40:00,54.31,54.37,54.2,54.21,33100.0,38.5941,38.6368,38.5159,38.523,33100.0
2011-04-04 09:45:00,54.21,54.34,54.18,54.26,32400.0,38.523,38.6154,38.5017,38.5586,32400.0
2011-04-04 09:50:00,54.26,54.26,54.07,54.11,37900.0,38.5586,38.5586,38.4236,38.452,37900.0
2011-04-04 09:55:00,54.1,54.21,54.07,54.2,38000.0,38.4449,38.523,38.4236,38.5159,38000.0
2011-04-04 10:00:00,54.21,54.24,54.11,54.18,22600.0,38.523,38.5444,38.452,38.5017,22600.0
2011-04-04 10:05:00,54.16,54.29,54.15,54.27,31000.0,38.4875,38.5799,38.4804,38.5657,31000.0
2011-04-04 10:10:00,54.28,54.34,54.21,54.34,19000.0,38.5728,38.6154,38.523,38.6154,19000.0
2011-04-04 10:15:00,54.34,54.35,54.28,54.34,31400.0,38.6154,38.6225,38.5728,38.6154,31400.0
2011-04-04 10:20:00,54.33,54.49,54.33,54.49,39600.0,38.6083,38.722,38.6083,38.722,39600.0
2011-04-04 10:25:00,54.48,54.49,54.33,54.35,23900.0,38.7149,38.722,38.6083,38.6225,23900.0
2011-04-04 10:30:00,54.36,54.45,54.36,54.45,12900.0,38.6296,38.6936,38.6296,38.6936,12900.0
2011-04-04 10:35:00,54.46,54.5,54.45,54.48,24000.0,38.7007,38.7291,38.6936,38.7149,24000.0
2011-04-04 10:40:00,54.48,54.55,54.44,54.47,26700.0,38.7149,38.7647,38.6865,38.7078,26700.0
2011-04-04 10:45:00,54.47,54.51,54.44,54.47,29200.0,38.7078,38.7362,38.6865,38.7078,29200.0
2011-04-04 10:50:00,54.46,54.5,54.45,54.48,14700.0,38.7007,38.7291,38.6936,38.7149,14700.0
2011-04-04 10:55:00,54.49,54.49,54.42,54.47,29500.0,38.722,38.722,38.6723,38.7078,29500.0
2011-04-04 11:00:00,54.46,54.47,54.42,54.42,20700.0,38.7007,38.7078,38.6723,38.6723,20700.0
2011-04-04 11:05:00,54.42,54.43,54.36,54.4,13700.0,38.6723,38.6794,38.6296,38.6581,13700.0
2011-04-04 11:10:00,54.41,54.48,54.39,54.47,21400.0,38.6652,38.7149,38.651,38.7078,21400.0
2011-04-04 11:15:00,54.46,54.48,54.42,54.45,15500.0,38.7007,38.7149,38.6723,38.6936,15500.0
2011-04-04 11:20:00,54.45,54.52,54.45,54.52,32100.0,38.6936,38.7433,38.6936,38.7433,32100.0
2011-04-04 11:25:00,54.52,54.57,54.5,54.57,18900.0,38.7433,38.7789,38.7291,38.7789,18900.0
2011-04-04 11:30:00,54.56,54.64,54.55,54.64,23600.0,38.7718,38.8286,38.7647,38.8286,23600.0
2011-04-04 11:35:00,54.64,54.67,54.61,54.63,20700.0,38.8286,38.8499,38.8073,38.8215,20700.0
2011-04-04 11:40:00,54.63,54.67,54.62,54.67,21300.0,38.8215,38.8499,38.8144,38.8499,21300.0
2011-04-04 11:45:00,54.67,54.77,54.66,54.74,73100.0,38.8499,38.921,38.8428,38.8997,73100.0
2011-04-04 11:50:00,54.74,54.75,54.72,54.73,32700.0,38.8997,38.9068,38.8855,38.8926,32700.0
2011-04-04 11:55:00,54.74,54.76,54.73,54.73,24300.0,38.8997,38.9139,38.8926,38.8926,24300.0
2011-04-04 12:00:00,54.73,54.76,54.71,54.72,52100.0,38.8926,38.9139,38.8784,38.8855,52100.0
2011-04-04 12:05:00,54.71,54.71,54.66,54.7,12300.0,38.8784,38.8784,38.8428,38.8713,12300.0
2011-04-04 12:10:00,54.7,54.76,54.7,54.71,23700.0,38.8713,38.9139,38.8713,38.8784,23700.0
2011-04-04 12:15:00,54.71,54.73,54.7,54.71,16100.0,38.8784,38.8926,38.8713,38.8784,16100.0
2011-04-04 12:20:00,54.72,54.74,54.69,54.69,20800.0,38.8855,38.8997,38.8642,38.8642,20800.0
2011-04-04 12:25:00,54.69,54.7,54.68,54.68,10900.0,38.8642,38.8713,38.857,38.857,10900.0
2011-04-04 12:30:00,54.68,54.69,54.66,54.68,16300.0,38.857,38.8642,38.8428,38.857,16300.0
2011-04-04 12:35:00,54.67,54.69,54.61,54.67,24600.0,38.8499,38.8642,38.8073,38.8499,24600.0
2011-04-04 12:40:00,54.67,54.68,54.64,54.66,17800.0,38.8499,38.857,38.8286,38.8428,17800.0
2011-04-04 12:45:00,54.65,54.65,54.6,54.61,16100.0,38.8357,38.8357,38.8002,38.8073,16100.0
2011-04-04 12:50:00,54.61,54.62,54.52,54.54,18100.0,38.8073,38.8144,38.7433,38.7576,18100.0
2011-04-04 12:55:00,54.55,54.59,54.54,54.56,17700.0,38.7647,38.7931,38.7576,38.7718,17700.0
2011-04-04 13:00:00,54.56,54.6,54.55,54.59,10400.0,38.7718,38.8002,38.7647,38.7931,10400.0
2011-04-04 13:05:00,54.59,54.61,54.58,54.6,9100.0,38.7931,38.8073,38.786,38.8002,9100.0
2011-04-04 13:10:00,54.61,54.62,54.6,54.61,14100.0,38.8073,38.8144,38.8002,38.8073,14100.0
2011-04-04 13:15:00,54.62,54.62,54.6,54.61,15900.0,38.8144,38.8144,38.8002,38.8073,15900.0
2011-04-04 13:20:00,54.61,54.61,54.58,54.58,9300.0,38.8073,38.8073,38.786,38.786,9300.0
2011-04-04 13:25:00,54.59,54.64,54.58,54.63,14300.0,38.7931,38.8286,38.786,38.8215,14300.0
2011-04-04 13:30:00,54.63,54.63,54.53,54.55,14200.0,38.8215,38.8215,38.7505,38.7647,14200.0
2011-04-04 13:35:00,54.55,54.58,54.54,54.56,12400.0,38.7647,38.786,38.7576,38.7718,12400.0
2011-04-04 13:40:00,54.56,54.58,54.53,54.55,29800.0,38.7718,38.786,38.7505,38.7647,29800.0
2011-04-04 13:45:00,54.55,54.55,54.46,54.47,27200.0,38.7647,38.7647,38.7007,38.7078,27200.0
2011-04-04 13:50:00,54.47,54.48,54.37,54.48,28700.0,38.7078,38.7149,38.6368,38.7149,28700.0
2011-04-04 13:55:00,54.47,54.49,54.47,54.49,19700.0,38.7078,38.722,38.7078,38.722,19700.0
2011-04-04 14:00:00,54.49,54.5,54.43,54.46,16500.0,38.722,38.7291,38.6794,38.7007,16500.0
2011-04-04 14:05:00,54.46,54.52,54.45,54.49,17600.0,38.7007,38.7433,38.6936,38.722,17600.0
2011-04-04 14:10:00,54.5,54.54,54.45,54.52,29700.0,38.7291,38.7576,38.6936,38.7433,29700.0
2011-04-04 14:15:00,54.52,54.54,54.51,54.53,18600.0,38.7433,38.7576,38.7362,38.7505,18600.0
2011-04-04 14:20:00,54.53,54.54,54.46,54.48,15400.0,38.7505,38.7576,38.7007,38.7149,15400.0
2011-04-04 14:25:00,54.47,54.54,54.46,54.47,22000.0,38.7078,38.7576,38.7007,38.7078,22000.0
2011-04-04 14:30:00,54.48,54.53,54.47,54.53,10000.0,38.7149,38.7505,38.7078,38.7505,10000.0
2011-04-04 14:35:00,54.52,54.61,54.52,54.6,31600.0,38.7433,38.8073,38.7433,38.8002,31600.0
2011-04-04 14:40:00,54.6,54.63,54.58,54.63,17500.0,38.8002,38.8215,38.786,38.8215,17500.0
2011-04-04 14:45:00,54.64,54.65,54.62,54.63,16600.0,38.8286,38.8357,38.8144,38.8215,16600.0
2011-04-04 14:50:00,54.63,54.65,54.6,54.63,22700.0,38.8215,38.8357,38.8002,38.8215,22700.0
2011-04-04 14:55:00,54.63,54.66,54.61,54.65,25200.0,38.8215,38.8428,38.8073,38.8357,25200.0
2011-04-04 15:00:00,54.64,54.65,54.59,54.6,29200.0,38.8286,38.8357,38.7931,38.8002,29200.0
2011-04-04 15:05:00,54.61,54.62,54.58,54.6,20000.0,38.8073,38.8144,38.786,38.8002,20000.0
2011-04-04 15:10:00,54.6,54.67,54.6,54.66,19300.0,38.8002,38.8499,38.8002,38.8428,19300.0
2011-04-04 15:15:00,54.66,54.7,54.65,54.66,24000.0,38.8428,38.8713,38.8357,38.8428,24000.0
2011-04-04 15:20:00,54.67,54.7,54.65,54.68,21700.0,38.8499,38.8713,38.8357,38.857,21700.0
2011-04-04 15:25:00,54.68,54.75,54.66,54.74,37000.0,38.857,38.9068,38.8428,38.8997,37000.0
2011-04-04 15:30:00,54.74,54.74,54.68,54.68,25700.0,38.8997,38.8997,38.857,38.857,25700.0
2011-04-04 15:35:00,54.68,54.75,54.66,54.75,29700.0,38.857,38.9068,38.8428,38.9068,29700.0
2011-04-04 15:40:00,54.75,54.75,54.7,54.71,47000.0,38.9068,38.9068,38.8713,38.8784,47000.0
2011-04-04 15:45:00,54.71,54.72,54.67,54.68,94400.0,38.8784,38.8855,38.8499,38.857,94400.0
2011-04-04 15:50:00,54.67,54.73,54.65,54.67,49000.0,38.8499,38.8926,38.8357,38.8499,49000.0
2011-04-04 15:55:00,54.67,54.74,54.67,54.71,81200.0,38.8499,38.8997,38.8499,38.8784,81200.0
2011-04-05 09:30:00,54.59,54.65,54.32,54.47,68500.0,38.7931,38.8357,38.6012,38.7078,68500.0
2011-04-05 09:35:00,54.47,54.58,54.4,54.42,46200.0,38.7078,38.786,38.6581,38.6723,46200.0
2011-04-05 09:40:00,54.43,54.48,54.39,54.46,24100.0,38.6794,38.7149,38.651,38.7007,24100.0
2011-04-05 09:45:00,54.46,54.57,54.46,54.54,36000.0,38.7007,38.7789,38.7007,38.7576,36000.0
2011-04-05 09:50:00,54.54,54.62,54.54,54.62,19100.0,38.7576,38.8144,38.7576,38.8144,19100.0
2011-04-05 09:55:00,54.62,54.68,54.51,54.61,22100.0,38.8144,38.857,38.7362,38.8073,22100.0
2011-04-05 10:00:00,54.59,54.59,54.39,54.4,28800.0,38.7931,38.7931,38.651,38.6581,28800.0
2011-04-05 10:05:00,54.4,54.4,54.31,54.33,15900.0,38.6581,38.6581,38.5941,38.6083,15900.0
2011-04-05 10:10:00,54.32,54.41,54.31,54.4,18200.0,38.6012,38.6652,38.5941,38.6581,18200.0
2011-04-05 10:15:00,54.39,54.5,54.39,54.42,38800.0,38.651,38.7291,38.651,38.6723,38800.0
2011-04-05 10:20:00,54.42,54.56,54.4,54.55,16900.0,38.6723,38.7718,38.6581,38.7647,16900.0
2011-04-05 10:25:00,54.57,54.64,54.54,54.6,13800.0,38.7789,38.8286,38.7576,38.8002,13800.0
2011-04-05 10:30:00,54.6,54.69,54.6,54.65,34300.0,38.8002,38.8642,38.8002,38.8357,34300.0
2011-04-05 10:35:00,54.65,54.7,54.62,54.64,25400.0,38.8357,38.8713,38.8144,38.8286,25400.0
2011-04-05 10:40:00,54.64,54.65,54.58,54.63,9700.0,38.8286,38.8357,38.786,38.8215,9700.0
2011-04-05 10:45:00,54.63,54.67,54.62,54.67,20800.0,38.8215,38.8499,38.8144,38.8499,20800.0
2011-04-05 10:50:00,54.67,54.7,54.62,54.63,10200.0,38.8499,38.8713,38.8144,38.8215,10200.0
2011-04-05 10:55:00,54.63,54.66,54.6,54.66,15300.0,38.8215,38.8428,38.8002,38.8428,15300.0
2011-04-05 11:00:00,54.66,54.7,54.65,54.65,8500.0,38.8428,38.8713,38.8357,38.8357,8500.0
2011-04-05 11:05:00,54.67,54.7,54.64,54.7,17600.0,38.8499,38.8713,38.8286,38.8713,17600.0
2011-04-05 11:10:00,54.7,54.77,54.7,54.77,15800.0,38.8713,38.921,38.8713,38.921,15800.0
2011-04-05 11:15:00,54.77,54.83,54.77,54.83,16700.0,38.921,38.9636,38.921,38.9636,16700.0
2011-04-05 11:20:00,54.83,54.86,54.82,54.85,20800.0,38.9636,38.985,38.9565,38.9779,20800.0
2011-04-05 11:25:00,54.84,54.87,54.82,54.86,23000.0,38.9707,38.9921,38.9565,38.985,23000.0
2011-04-05 11:30:00,54.86,54.88,54.84,54.87,20100.0,38.985,38.9992,38.9707,38.9921,20100.0
2011-04-05 11:35:00,54.87,54.97,54.87,54.97,30400.0,38.9921,39.0631,38.9921,39.0631,30400.0
2011-04-05 11:40:00,54.96,54.98,54.9,54.91,15300.0,39.056,39.0702,39.0134,39.0205,15300.0
2011-04-05 11:45:00,54.91,54.96,54.9,54.93,25900.0,39.0205,39.056,39.0134,39.0347,25900.0
2011-04-05 11:50:00,54.93,55.0,54.91,55.0,21900.0,39.0347,39.0844,39.0205,39.0844,21900.0
2011-04-05 11:55:00,54.99,55.09,54.95,55.06,38200.0,39.0773,39.1484,39.0489,39.1271,38200.0
2011-04-05 12:00:00,55.06,55.11,55.05,55.1,25000.0,39.1271,39.1626,39.12,39.1555,25000.0
2011-04-05 12:05:00,55.11,55.13,55.09,55.1,10800.0,39.1626,39.1768,39.1484,39.1555,10800.0
2011-04-05 12:10:00,55.1,55.13,55.09,55.11,25800.0,39.1555,39.1768,39.1484,39.1626,25800.0
2011-04-05 12:15:00,55.1,55.1,55.06,55.07,13400.0,39.1555,39.1555,39.1271,39.1342,13400.0
2011-04-05 12:20:00,55.07,55.08,55.02,55.02,7600.0,39.1342,39.1413,39.0987,39.0987,7600.0
2011-04-05 12:25:00,55.03,55.06,55.02,55.05,9100.0,39.1058,39.1271,39.0987,39.12,9100.0
2011-04-05 12:30:00,55.06,55.06,55.0,55.0,11000.0,39.1271,39.1271,39.0844,39.0844,11000.0
2011-04-05 12:35:00,55.01,55.03,55.0,55.0,7100.0,39.0916,39.1058,39.0844,39.0844,7100.0
2011-04-05 12:40:00,55.0,55.05,54.99,55.05,11000.0,39.0844,39.12,39.0773,39.12,11000.0
2011-04-05 12:45:00,55.05,55.07,55.02,55.03,23000.0,39.12,39.1342,39.0987,39.1058,23000.0
2011-04-05 12:50:00,55.04,55.09,55.04,55.05,26200.0,39.1129,39.1484,39.1129,39.12,26200.0
2011-04-05 12:55:00,55.07,55.11,55.06,55.06,6500.0,39.1342,39.1626,39.1271,39.1271,6500.0
2011-04-05 13:00:00,55.06,55.06,54.98,55.0,29700.0,39.1271,39.1271,39.0702,39.0844,29700.0
2011-04-05 13:05:00,55.0,55.08,55.0,55.03,9900.0,39.0844,39.1413,39.0844,39.1058,9900.0
2011-04-05 13:10:00,55.02,55.09,55.02,55.02,10000.0,39.0987,39.1484,39.0987,39.0987,10000.0
2011-04-05 13:15:00,55.03,55.03,54.97,54.98,15400.0,39.1058,39.1058,39.0631,39.0702,15400.0
2011-04-05 13:20:00,54.98,55.04,54.98,55.03,5800.0,39.0702,39.1129,39.0702,39.1058,5800.0
2011-04-05 13:25:00,55.03,55.03,54.99,55.0,7700.0,39.1058,39.1058,39.0773,39.0844,7700.0
2011-04-05 13:30:00,55.01,55.02,54.97,54.97,9700.0,39.0916,39.0987,39.0631,39.0631,9700.0
2011-04-05 13:35:00,54.98,55.02,54.98,55.0,20200.0,39.0702,39.0987,39.0702,39.0844,20200.0
2011-04-05 13:40:00,55.0,55.02,54.99,55.0,6600.0,39.0844,39.0987,39.0773,39.0844,6600.0
2011-04-05 13:45:00,55.0,55.0,54.95,54.96,9700.0,39.0844,39.0844,39.0489,39.056,9700.0
2011-04-05 13:50:00,54.96,54.98,54.92,54.93,20400.0,39.056,39.0702,39.0276,39.0347,20400.0
2011-04-05 13:55:00,54.93,54.95,54.9,54.9,7100.0,39.0347,39.0489,39.0134,39.0134,7100.0
2011-04-05 14:00:00,54.89,54.93,54.82,54.82,19400.0,39.0063,39.0347,38.9565,38.9565,19400.0
2011-04-05 14:05:00,54.81,54.84,54.8,54.83,19800.0,38.9494,38.9707,38.9423,38.9636,19800.0
2011-04-05 14:10:00,54.83,54.88,54.82,54.85,12200.0,38.9636,38.9992,38.9565,38.9779,12200.0
2011-04-05 14:15:00,54.85,54.86,54.82,54.83,13700.0,38.9779,38.985,38.9565,38.9636,13700.0
2011-04-05 14:20:00,54.83,54.88,54.81,54.85,18700.0,38.9636,38.9992,38.9494,38.9779,18700.0
2011-04-05 14:25:00,54.85,54.89,54.83,54.85,11000.0,38.9779,39.0063,38.9636,38.9779,11000.0
2011-04-05 14:30:00,54.85,54.88,54.81,54.82,14800.0,38.9779,38.9992,38.9494,38.9565,14800.0
2011-04-05 14:35:00,54.81,54.82,54.8,54.82,25800.0,38.9494,38.9565,38.9423,38.9565,25800.0
2011-04-05 14:40:00,54.82,54.82,54.74,54.74,22400.0,38.9565,38.9565,38.8997,38.8997,22400.0
2011-04-05 14:45:00,54.74,54.86,54.74,54.86,45800.0,38.8997,38.985,38.8997,38.985,45800.0
2011-04-05 14:50:00,54.86,54.9,54.83,54.86,31500.0,38.985,39.0134,38.9636,38.985,31500.0
2011-04-05 14:55:00,54.86,54.9,54.83,54.87,21000.0,38.985,39.0134,38.9636,38.9921,21000.0
2011-04-05 15:00:00,54.87,54.89,54.81,54.81,24500.0,38.9921,39.0063,38.9494,38.9494,24500.0
2011-04-05 15:05:00,54.81,54.86,54.73,54.73,24000.0,38.9494,38.985,38.8926,38.8926,24000.0
2011-04-05 15:10:00,54.73,54.79,54.72,54.72,37100.0,38.8926,38.9352,38.8855,38.8855,37100.0
2011-04-05 15:15:00,54.71,54.73,54.69,54.71,39100.0,38.8784,38.8926,38.8642,38.8784,39100.0
2011-04-05 15:20:00,54.71,54.72,54.69,54.71,34000.0,38.8784,38.8855,38.8642,38.8784,34000.0
2011-04-05 15:25:00,54.71,54.71,54.67,54.67,19900.0,38.8784,38.8784,38.8499,38.8499,19900.0
2011-04-05 15:30:00,54.67,54.67,54.58,54.59,49300.0,38.8499,38.8499,38.786,38.7931,49300.0
2011-04-05 15:35:00,54.59,54.65,54.56,54.61,57300.0,38.7931,38.8357,38.7718,38.8073,57300.0
2011-04-05 15:40:00,54.61,54.64,54.59,54.61,48800.0,38.8073,38.8286,38.7931,38.8073,48800.0
2011-04-05 15:45:00,54.61,54.61,54.54,54.56,63300.0,38.8073,38.8073,38.7576,38.7718,63300.0
2011-04-05 15:50:00,54.55,54.57,54.47,54.51,49300.0,38.7647,38.7789,38.7078,38.7362,49300.0
2011-04-05 15:55:00,54.5,54.52,54.48,54.52,96900.0,38.7291,38.7433,38.7149,38.7433,96900.0
2011-04-06 09:30:00,54.78,54.91,54.72,54.77,49000.0,38.9281,39.0205,38.8855,38.921,49000.0
2011-04-06 09:35:00,54.81,54.94,54.66,54.8,28800.0,38.9494,39.0418,38.8428,38.9423,28800.0
2011-04-06 09:40:00,54.77,54.86,54.75,54.83,18900.0,38.921,38.985,38.9068,38.9636,18900.0
2011-04-06 09:45:00,54.83,54.83,54.69,54.73,36000.0,38.9636,38.9636,38.8642,38.8926,36000.0
2011-04-06 09:50:00,54.73,54.73,54.55,54.55,24500.0,38.8926,38.8926,38.7647,38.7647,24500.0
2011-04-06 09:55:00,54.55,54.66,54.53,54.56,14300.0,38.7647,38.8428,38.7505,38.7718,14300.0
2011-04-06 10:00:00,54.55,54.62,54.51,54.59,20700.0,38.7647,38.8144,38.7362,38.7931,20700.0
2011-04-06 10:05:00,54.58,54.58,54.49,54.49,19300.0,38.786,38.786,38.722,38.722,19300.0
2011-04-06 10:10:00,54.5,54.54,54.5,54.51,40400.0,38.7291,38.7576,38.7291,38.7362,40400.0
2011-04-06 10:15:00,54.5,54.51,54.42,54.45,17900.0,38.7291,38.7362,38.6723,38.6936,17900.0
2011-04-06 10:20:00,54.48,54.53,54.48,54.5,9700.0,38.7149,38.7505,38.7149,38.7291,9700.0
2011-04-06 10:25:00,54.5,54.55,54.46,54.53,13400.0,38.7291,38.7647,38.7007,38.7505,13400.0
2011-04-06 10:30:00,54.53,54.63,54.46,54.59,16900.0,38.7505,38.8215,38.7007,38.7931,16900.0
2011-04-06 10:35:00,54.6,54.6,54.49,54.51,20500.0,38.8002,38.8002,38.722,38.7362,20500.0
2011-04-06 10:40:00,54.5,54.57,54.48,54.56,36000.0,38.7291,38.7789,38.7149,38.7718,36000.0
2011-04-06 10:45:00,54.55,54.56,54.49,54.51,24700.0,38.7647,38.7718,38.722,38.7362,24700.0
2011-04-06 10:50:00,54.5,54.52,54.44,54.52,10600.0,38.7291,38.7433,38.6865,38.7433,10600.0
2011-04-06 10:55:00,54.52,54.53,54.49,54.51,21600.0,38.7433,38.7505,38.722,38.7362,21600.0
2011-04-06 11:00:00,54.51,54.51,54.38,54.43,31200.0,38.7362,38.7362,38.6439,38.6794,31200.0
2011-04-06 11:05:00,54.42,54.42,54.33,54.36,44200.0,38.6723,38.6723,38.6083,38.6296,44200.0
2011-04-06 11:10:00,54.36,54.43,54.31,54.37,28800.0,38.6296,38.6794,38.5941,38.6368,28800.0
2011-04-06 11:15:00,54.37,54.45,54.34,54.37,18500.0,38.6368,38.6936,38.6154,38.6368,18500.0
2011-04-06 11:20:00,54.37,54.43,54.36,54.41,17800.0,38.6368,38.6794,38.6296,38.6652,17800.0
2011-04-06 11:25:00,54.41,54.46,54.4,54.41,15500.0,38.6652,38.7007,38.6581,38.6652,15500.0
2011-04-06 11:30:00,54.42,54.46,54.37,54.37,18800.0,38.6723,38.7007,38.6368,38.6368,18800.0
2011-04-06 11:35:00,54.36,54.37,54.3,54.31,12300.0,38.6296,38.6368,38.587,38.5941,12300.0
2011-04-06 11:40:00,54.31,54.32,54.22,54.23,15200.0,38.5941,38.6012,38.5302,38.5373,15200.0
2011-04-06 11:45:00,54.24,54.3,54.22,54.27,26300.0,38.5444,38.587,38.5302,38.5657,26300.0
2011-04-06 11:50:00,54.27,54.3,54.24,54.26,21000.0,38.5657,38.587,38.5444,38.5586,21000.0
2011-04-06 11:55:00,54.27,54.34,54.24,54.27,34000.0,38.5657,38.6154,38.5444,38.5657,34000.0
2011-04-06 12:00:00,54.26,54.3,54.24,54.26,15200.0,38.5586,38.587,38.5444,38.5586,15200.0
2011-04-06 12:05:00,54.25,54.37,54.25,54.35,25600.0,38.5515,38.6368,38.5515,38.6225,25600.0
2011-04-06 12:10:00,54.34,54.42,54.34,54.41,13900.0,38.6154,38.6723,38.6154,38.6652,13900.0
2011-04-06 12:15:00,54.42,54.43,54.37,54.39,11900.0,38.6723,38.6794,38.6368,38.651,11900.0
2011-04-06 12:20:00,54.4,54.49,54.4,54.48,18400.0,38.6581,38.722,38.6581,38.7149,18400.0
2011-04-06 12:25:00,54.48,54.56,54.47,54.55,23000.0,38.7149,38.7718,38.7078,38.7647,23000.0
2011-04-06 12:30:00,54.55,54.59,54.54,54.55,14300.0,38.7647,38.7931,38.7576,38.7647,14300.0
2011-04-06 12:35:00,54.56,54.59,54.56,54.58,12500.0,38.7718,38.7931,38.7718,38.786,12500.0
2011-04-06 12:40:00,54.57,54.62,54.56,54.6,42400.0,38.7789,38.8144,38.7718,38.8002,42400.0
2011-04-06 12:45:00,54.6,54.6,54.57,54.58,10500.0,38.8002,38.8002,38.7789,38.786,10500.0
2011-04-06 12:50:00,54.57,54.6,54.55,54.57,26700.0,38.7789,38.8002,38.7647,38.7789,26700.0
2011-04-06 12:55:00,54.58,54.61,54.55,54.6,23300.0,38.786,38.8073,38.7647,38.8002,23300.0
2011-04-06 13:00:00,54.6,54.6,54.55,54.58,22700.0,38.8002,38.8002,38.7647,38.786,22700.0
2011-04-06 13:05:00,54.57,54.58,54.55,54.56,13100.0,38.7789,38.786,38.7647,38.7718,13100.0
2011-04-06 13:10:00,54.56,54.62,54.56,54.61,7900.0,38.7718,38.8144,38.7718,38.8073,7900.0
2011-04-06 13:15:00,54.62,54.65,54.59,54.6,36400.0,38.8144,38.8357,38.7931,38.8002,36400.0
2011-04-06 13:20:00,54.6,54.61,54.57,54.57,12400.0,38.8002,38.8073,38.7789,38.7789,12400.0
2011-04-06 13:25:00,54.58,54.61,54.55,54.58,33700.0,38.786,38.8073,38.7647,38.786,33700.0
2011-04-06 13:30:00,54.58,54.62,54.54,54.56,21400.0,38.786,38.8144,38.7576,38.7718,21400.0
2011-04-06 13:35:00,54.57,54.58,54.52,54.53,9800.0,38.7789,38.786,38.7433,38.7505,9800.0
2011-04-06 13:40:00,54.54,54.55,54.52,54.54,8100.0,38.7576,38.7647,38.7433,38.7576,8100.0
2011-04-06 13:45:00,54.53,54.6,54.51,54.52,18000.0,38.7505,38.8002,38.7362,38.7433,18000.0
2011-04-06 13:50:00,54.52,54.54,54.51,54.54,12500.0,38.7433,38.7576,38.7362,38.7576,12500.0
2011-04-06 13:55:00,54.53,54.54,54.52,54.53,4600.0,38.7505,38.7576,38.7433,38.7505,4600.0
2011-04-06 14:00:00,54.54,54.54,54.49,54.49,30600.0,38.7576,38.7576,38.722,38.722,30600.0
2011-04-06 14:05:00,54.49,54.54,54.47,54.52,10300.0,38.722,38.7576,38.7078,38.7433,10300.0
2011-04-06 14:10:00,54.52,54.55,54.5,54.54,15700.0,38.7433,38.7647,38.7291,38.7576,15700.0
2011-04-06 14:15:00,54.53,54.55,54.5,54.5,7300.0,38.7505,38.7647,38.7291,38.7291,7300.0
2011-04-06 14:20:00,54.5,54.51,54.47,54.5,11000.0,38.7291,38.7362,38.7078,38.7291,11000.0
2011-04-06 14:25:00,54.49,54.52,54.47,54.47,6400.0,38.722,38.7433,38.7078,38.7078,6400.0
2011-04-06 14:30:00,54.47,54.53,54.47,54.49,18700.0,38.7078,38.7505,38.7078,38.722,18700.0
2011-04-06 14:35:00,54.5,54.52,54.49,54.52,19500.0,38.7291,38.7433,38.722,38.7433,19500.0
2011-04-06 14:40:00,54.51,54.53,54.48,54.5,20000.0,38.7362,38.7505,38.7149,38.7291,20000.0
2011-04-06 14:45:00,54.51,54.57,54.51,54.53,19000.0,38.7362,38.7789,38.7362,38.7505,19000.0
2011-04-06 14:50:00,54.52,54.53,54.5,54.5,12700.0,38.7433,38.7505,38.7291,38.7291,12700.0
2011-04-06 14:55:00,54.5,54.51,54.48,54.48,32500.0,38.7291,38.7362,38.7149,38.7149,32500.0
2011-04-06 15:00:00,54.48,54.53,54.46,54.53,17400.0,38.7149,38.7505,38.7007,38.7505,17400.0
2011-04-06 15:05:00,54.53,54.53,54.48,54.48,16300.0,38.7505,38.7505,38.7149,38.7149,16300.0
2011-04-06 15:10:00,54.48,54.54,54.46,54.49,41100.0,38.7149,38.7576,38.7007,38.722,41100.0
2011-04-06 15:15:00,54.5,54.55,54.49,54.51,36500.0,38.7291,38.7647,38.722,38.7362,36500.0
2011-04-06 15:20:00,54.51,54.51,54.47,54.49,17100.0,38.7362,38.7362,38.7078,38.722,17100.0
2011-04-06 15:25:00,54.5,54.5,54.48,54.5,16500.0,38.7291,38.7291,38.7149,38.7291,16500.0
2011-04-06 15:30:00,54.5,54.53,54.46,54.49,44700.0,38.7291,38.7505,38.7007,38.722,44700.0
2011-04-06 15:35:00,54.49,54.51,54.49,54.49,11800.0,38.722,38.7362,38.722,38.722,11800.0
2011-04-06 15:40:00,54.5,54.52,54.43,54.5,45300.0,38.7291,38.7433,38.6794,38.7291,45300.0
2011-04-06 15:45:00,54.5,54.51,54.47,54.49,20500.0,38.7291,38.7362,38.7078,38.722,20500.0
2011-04-06 15:50:00,54.49,54.52,54.45,54.5,22200.0,38.722,38.7433,38.6936,38.7291,22200.0
2011-04-06 15:55:00,54.49,54.5,54.46,54.47,37500.0,38.722,38.7291,38.7007,38.7078,37500.0
2011-04-07 09:30:00,54.47,54.55,54.4,54.46,38200.0,38.7078,38.7647,38.6581,38.7007,38200.0
2011-04-07 09:35:00,54.48,54.53,54.39,54.39,27800.0,38.7149,38.7505,38.651,38.651,27800.0
2011-04-07 09:40:00,54.4,54.57,54.4,54.49,24100.0,38.6581,38.7789,38.6581,38.722,24100.0
2011-04-07 09:45:00,54.48,54.61,54.46,54.53,20700.0,38.7149,38.8073,38.7007,38.7505,20700.0
2011-04-07 09:50:00,54.53,54.67,54.51,54.61,16500.0,38.7505,38.8499,38.7362,38.8073,16500.0
2011-04-07 09:55:00,54.62,54.65,54.6,54.6,16200.0,38.8144,38.8357,38.8002,38.8002,16200.0
2011-04-07 10:00:00,54.59,54.64,54.53,54.58,16800.0,38.7931,38.8286,38.7505,38.786,16800.0
2011-04-07 10:05:00,54.59,54.59,54.51,54.55,36200.0,38.7931,38.7931,38.7362,38.7647,36200.0
2011-04-07 10:10:00,54.55,54.56,54.52,54.52,16100.0,38.7647,38.7718,38.7433,38.7433,16100.0
2011-04-07 10:15:00,54.52,54.53,54.4,54.4,40200.0,38.7433,38.7505,38.6581,38.6581,40200.0
2011-04-07 10:20:00,54.4,54.44,54.38,54.38,17400.0,38.6581,38.6865,38.6439,38.6439,17400.0
2011-04-07 10:25:00,54.39,54.41,54.34,54.34,25000.0,38.651,38.6652,38.6154,38.6154,25000.0
2011-04-07 10:30:00,54.35,54.47,54.35,54.42,31600.0,38.6225,38.7078,38.6225,38.6723,31600.0
2011-04-07 10:35:00,54.4,54.43,54.15,54.27,37800.0,38.6581,38.6794,38.4804,38.5657,37800.0
2011-04-07 10:40:00,54.25,54.25,54.05,54.13,41100.0,38.5515,38.5515,38.4093,38.4662,41100.0
2011-04-07 10:45:00,54.12,54.33,54.05,54.33,31700.0,38.4591,38.6083,38.4093,38.6083,31700.0
2011-04-07 10:50:00,54.33,54.43,54.31,54.42,26900.0,38.6083,38.6794,38.5941,38.6723,26900.0
2011-04-07 10:55:00,54.42,54.43,54.36,54.39,16500.0,38.6723,38.6794,38.6296,38.651,16500.0
2011-04-07 11:00:00,54.39,54.41,54.32,54.36,17900.0,38.651,38.6652,38.6012,38.6296,17900.0
2011-04-07 11:05:00,54.36,54.47,54.36,54.42,18600.0,38.6296,38.7078,38.6296,38.6723,18600.0
2011-04-07 11:10:00,54.42,54.44,54.36,54.38,28100.0,38.6723,38.6865,38.6296,38.6439,28100.0
2011-04-07 11:15:00,54.39,54.41,54.33,54.34,28400.0,38.651,38.6652,38.6083,38.6154,28400.0
2011-04-07 11:20:00,54.34,54.42,54.31,54.4,18500.0,38.6154,38.6723,38.5941,38.6581,18500.0
2011-04-07 11:25:00,54.4,54.43,54.37,54.39,18100.0,38.6581,38.6794,38.6368,38.651,18100.0
2011-04-07 11:30:00,54.39,54.39,54.2,54.23,31800.0,38.651,38.651,38.5159,38.5373,31800.0
2011-04-07 11:35:00,54.23,54.23,54.1,54.2,23800.0,38.5373,38.5373,38.4449,38.5159,23800.0
2011-04-07 11:40:00,54.19,54.28,54.17,54.25,10400.0,38.5088,38.5728,38.4946,38.5515,10400.0
2011-04-07 11:45:00,54.25,54.27,54.18,54.25,14400.0,38.5515,38.5657,38.5017,38.5515,14400.0
2011-04-07 11:50:00,54.25,54.37,54.25,54.34,16800.0,38.5515,38.6368,38.5515,38.6154,16800.0
2011-04-07 11:55:00,54.34,54.45,54.3,54.44,48100.0,38.6154,38.6936,38.587,38.6865,48100.0
2011-04-07 12:00:00,54.43,54.43,54.37,54.38,10800.0,38.6794,38.6794,38.6368,38.6439,10800.0
2011-04-07 12:05:00,54.38,54.47,54.36,54.46,17700.0,38.6439,38.7078,38.6296,38.7007,17700.0
2011-04-07 12:10:00,54.45,54.5,54.42,54.48,7900.0,38.6936,38.7291,38.6723,38.7149,7900.0
2011-04-07 12:15:00,54.48,54.52,54.46,54.5,11400.0,38.7149,38.7433,38.7007,38.7291,11400.0
2011-04-07 12:20:00,54.5,54.54,54.47,54.48,8100.0,38.7291,38.7576,38.7078,38.7149,8100.0
2011-04-07 12:25:00,54.49,54.53,54.49,54.52,6500.0,38.722,38.7505,38.722,38.7433,6500.0
2011-04-07 12:30:00,54.51,54.55,54.46,54.55,11700.0,38.7362,38.7647,38.7007,38.7647,11700.0
2011-04-07 12:35:00,54.55,54.64,54.55,54.63,10100.0,38.7647,38.8286,38.7647,38.8215,10100.0
2011-04-07 12:40:00,54.63,54.68,54.58,54.59,28400.0,38.8215,38.857,38.786,38.7931,28400.0
2011-04-07 12:45:00,54.58,54.59,54.57,54.57,4700.0,38.786,38.7931,38.7789,38.7789,4700.0
2011-04-07 12:50:00,54.56,54.62,54.56,54.61,4900.0,38.7718,38.8144,38.7718,38.8073,4900.0
2011-04-07 12:55:00,54.61,54.62,54.55,54.57,8200.0,38.8073,38.8144,38.7647,38.7789,8200.0
2011-04-07 13:00:00,54.57,54.6,54.52,54.53,15200.0,38.7789,38.8002,38.7433,38.7505,15200.0
2011-04-07 13:05:00,54.53,54.57,54.52,54.55,9000.0,38.7505,38.7789,38.7433,38.7647,9000.0
2011-04-07 13:10:00,54.56,54.56,54.42,54.42,18400.0,38.7718,38.7718,38.6723,38.6723,18400.0
2011-04-07 13:15:00,54.42,54.42,54.38,54.39,9600.0,38.6723,38.6723,38.6439,38.651,9600.0
2011-04-07 13:20:00,54.39,54.4,54.35,54.39,7600.0,38.651,38.6581,38.6225,38.651,7600.0
2011-04-07 13:25:00,54.38,54.4,54.33,54.34,12000.0,38.6439,38.6581,38.6083,38.6154,12000.0
2011-04-07 13:30:00,54.33,54.38,54.3,54.38,18000.0,38.6083,38.6439,38.587,38.6439,18000.0
2011-04-07 13:35:00,54.36,54.4,54.32,54.32,11800.0,38.6296,38.6581,38.6012,38.6012,11800.0
2011-04-07 13:40:00,54.32,54.34,54.29,54.3,8600.0,38.6012,38.6154,38.5799,38.587,8600.0
2011-04-07 13:45:00,54.31,54.31,54.22,54.26,12000.0,38.5941,38.5941,38.5302,38.5586,12000.0
2011-04-07 13:50:00,54.26,54.28,54.22,54.24,21800.0,38.5586,38.5728,38.5302,38.5444,21800.0
2011-04-07 13:55:00,54.25,54.3,54.19,54.21,16800.0,38.5515,38.587,38.5088,38.523,16800.0
2011-04-07 14:00:00,54.22,54.29,54.22,54.25,13600.0,38.5302,38.5799,38.5302,38.5515,13600.0
2011-04-07 14:05:00,54.23,54.25,54.18,54.22,21100.0,38.5373,38.5515,38.5017,38.5302,21100.0
2011-04-07 14:10:00,54.21,54.26,54.19,54.2,11200.0,38.523,38.5586,38.5088,38.5159,11200.0
2011-04-07 14:15:00,54.2,54.24,54.17,54.22,13500.0,38.5159,38.5444,38.4946,38.5302,13500.0
2011-04-07 14:20:00,54.22,54.22,54.17,54.2,15300.0,38.5302,38.5302,38.4946,38.5159,15300.0
2011-04-07 14:25:00,54.2,54.2,54.11,54.11,20500.0,38.5159,38.5159,38.452,38.452,20500.0
2011-04-07 14:30:00,54.1,54.18,54.1,54.17,12300.0,38.4449,38.5017,38.4449,38.4946,12300.0
2011-04-07 14:35:00,54.15,54.25,54.15,54.19,14400.0,38.4804,38.5515,38.4804,38.5088,14400.0
2011-04-07 14:40:00,54.18,54.27,54.15,54.24,20700.0,38.5017,38.5657,38.4804,38.5444,20700.0
2011-04-07 14:45:00,54.24,54.27,54.23,54.23,9000.0,38.5444,38.5657,38.5373,38.5373,9000.0
2011-04-07 14:50:00,54.22,54.29,54.19,54.27,21500.0,38.5302,38.5799,38.5088,38.5657,21500.0
2011-04-07 14:55:00,54.27,54.29,54.23,54.28,12800.0,38.5657,38.5799,38.5373,38.5728,12800.0
2011-04-07 15:00:00,54.27,54.28,54.24,54.28,12200.0,38.5657,38.5728,38.5444,38.5728,12200.0
2011-04-07 15:05:00,54.28,54.29,54.21,54.29,11800.0,38.5728,38.5799,38.523,38.5799,11800.0
2011-04-07 15:10:00,54.28,54.31,54.26,54.29,33900.0,38.5728,38.5941,38.5586,38.5799,33900.0
2011-04-07 15:15:00,54.29,54.39,54.26,54.35,40700.0,38.5799,38.651,38.5586,38.6225,40700.0
2011-04-07 15:20:00,54.36,54.38,54.31,54.31,19000.0,38.6296,38.6439,38.5941,38.5941,19000.0
2011-04-07 15:25:00,54.31,54.36,54.21,54.29,45400.0,38.5941,38.6296,38.523,38.5799,45400.0
2011-04-07 15:30:00,54.28,54.31,54.23,54.28,24000.0,38.5728,38.5941,38.5373,38.5728,24000.0
2011-04-07 15:35:00,54.28,54.33,54.26,54.33,12800.0,38.5728,38.6083,38.5586,38.6083,12800.0
2011-04-07 15:40:00,54.33,54.37,54.32,54.37,23800.0,38.6083,38.6368,38.6012,38.6368,23800.0
2011-04-07 15:45:00,54.37,54.4,54.32,54.35,66400.0,38.6368,38.6581,38.6012,38.6225,66400.0
2011-04-07 15:50:00,54.35,54.36,54.29,54.35,44800.0,38.6225,38.6296,38.5799,38.6225,44800.0
2011-04-07 15:55:00,54.35,54.36,54.28,54.33,73000.0,38.6225,38.6296,38.5728,38.6083,73000.0
2011-04-08 09:30:00,54.66,54.7,54.59,54.66,31900.0,38.8428,38.8713,38.7931,38.8428,31900.0
2011-04-08 09:35:00,54.68,54.72,54.54,54.7,115000.0,38.857,38.8855,38.7576,38.8713,115000.0
2011-04-08 09:40:00,54.67,54.67,54.55,54.6,20800.0,38.8499,38.8499,38.7647,38.8002,20800.0
2011-04-08 09:45:00,54.61,54.66,54.47,54.55,27700.0,38.8073,38.8428,38.7078,38.7647,27700.0
2011-04-08 09:50:00,54.54,54.61,54.42,54.58,30900.0,38.7576,38.8073,38.6723,38.786,30900.0
2011-04-08 09:55:00,54.6,54.6,54.55,54.58,17400.0,38.8002,38.8002,38.7647,38.786,17400.0
2011-04-08 10:00:00,54.58,54.61,54.53,54.6,31200.0,38.786,38.8073,38.7505,38.8002,31200.0
2011-04-08 10:05:00,54.6,54.6,54.42,54.43,22600.0,38.8002,38.8002,38.6723,38.6794,22600.0
2011-04-08 10:10:00,54.45,54.48,54.38,54.47,24200.0,38.6936,38.7149,38.6439,38.7078,24200.0
2011-04-08 10:15:00,54.47,54.48,54.34,54.4,19000.0,38.7078,38.7149,38.6154,38.6581,19000.0
2011-04-08 10:20:00,54.39,54.39,54.25,54.33,17400.0,38.651,38.651,38.5515,38.6083,17400.0
2011-04-08 10:25:00,54.33,54.36,54.28,54.28,14300.0,38.6083,38.6296,38.5728,38.5728,14300.0
2011-04-08 10:30:00,54.28,54.36,54.27,54.33,14800.0,38.5728,38.6296,38.5657,38.6083,14800.0
2011-04-08 10:35:00,54.34,54.36,54.31,54.32,13000.0,38.6154,38.6296,38.5941,38.6012,13000.0
2011-04-08 10:40:00,54.32,54.33,54.22,54.23,21600.0,38.6012,38.6083,38.5302,38.5373,21600.0
2011-04-08 10:45:00,54.23,54.28,54.22,54.25,19100.0,38.5373,38.5728,38.5302,38.5515,19100.0
2011-04-08 10:50:00,54.25,54.28,54.18,54.25,14500.0,38.5515,38.5728,38.5017,38.5515,14500.0
2011-04-08 10:55:00,54.24,54.27,54.22,54.23,15700.0,38.5444,38.5657,38.5302,38.5373,15700.0
2011-04-08 11:00:00,54.24,54.26,54.17,54.22,16500.0,38.5444,38.5586,38.4946,38.5302,16500.0
2011-04-08 11:05:00,54.22,54.24,54.19,54.21,17000.0,38.5302,38.5444,38.5088,38.523,17000.0
2011-04-08 11:10:00,54.2,54.2,54.12,54.13,10100.0,38.5159,38.5159,38.4591,38.4662,10100.0
2011-04-08 11:15:00,54.12,54.21,54.11,54.2,9000.0,38.4591,38.523,38.452,38.5159,9000.0
2011-04-08 11:20:00,54.19,54.31,54.18,54.26,22100.0,38.5088,38.5941,38.5017,38.5586,22100.0
2011-04-08 11:25:00,54.25,54.28,54.19,54.22,16400.0,38.5515,38.5728,38.5088,38.5302,16400.0
2011-04-08 11:30:00,54.2,54.33,54.18,54.32,26000.0,38.5159,38.6083,38.5017,38.6012,26000.0
2011-04-08 11:35:00,54.34,54.38,54.33,54.37,10700.0,38.6154,38.6439,38.6083,38.6368,10700.0
2011-04-08 11:40:00,54.38,54.39,54.34,54.38,11000.0,38.6439,38.651,38.6154,38.6439,11000.0
2011-04-08 11:45:00,54.37,54.39,54.36,54.36,4900.0,38.6368,38.651,38.6296,38.6296,4900.0
2011-04-08 11:50:00,54.36,54.36,54.32,54.34,9500.0,38.6296,38.6296,38.6012,38.6154,9500.0
2011-04-08 11:55:00,54.33,54.35,54.33,54.35,6000.0,38.6083,38.6225,38.6083,38.6225,6000.0
2011-04-08 12:00:00,54.34,54.35,54.3,54.32,517500.0,38.6154,38.6225,38.587,38.6012,517500.0
2011-04-08 12:05:00,54.32,54.35,54.32,54.33,7900.0,38.6012,38.6225,38.6012,38.6083,7900.0
2011-04-08 12:10:00,54.32,54.36,54.32,54.35,8200.0,38.6012,38.6296,38.6012,38.6225,8200.0
2011-04-08 12:15:00,54.35,54.41,54.35,54.37,14900.0,38.6225,38.6652,38.6225,38.6368,14900.0
2011-04-08 12:20:00,54.37,54.37,54.31,54.31,23800.0,38.6368,38.6368,38.5941,38.5941,23800.0
2011-04-08 12:25:00,54.32,54.37,54.32,54.36,14300.0,38.6012,38.6368,38.6012,38.6296,14300.0
2011-04-08 12:30:00,54.36,54.42,54.36,54.39,18900.0,38.6296,38.6723,38.6296,38.651,18900.0
2011-04-08 12:35:00,54.39,54.42,54.39,54.42,7300.0,38.651,38.6723,38.651,38.6723,7300.0
2011-04-08 12:40:00,54.41,54.41,54.37,54.37,11500.0,38.6652,38.6652,38.6368,38.6368,11500.0
2011-04-08 12:45:00,54.35,54.39,54.35,54.36,11000.0,38.6225,38.651,38.6225,38.6296,11000.0
2011-04-08 12:50:00,54.35,54.38,54.31,54.33,27000.0,38.6225,38.6439,38.5941,38.6083,27000.0
2011-04-08 12:55:00,54.34,54.39,54.32,54.38,42300.0,38.6154,38.651,38.6012,38.6439,42300.0
2011-04-08 13:00:00,54.38,54.39,54.34,54.39,6800.0,38.6439,38.651,38.6154,38.651,6800.0
2011-04-08 13:05:00,54.39,54.41,54.36,54.4,8300.0,38.651,38.6652,38.6296,38.6581,8300.0
2011-04-08 13:10:00,54.4,54.4,54.33,54.36,18600.0,38.6581,38.6581,38.6083,38.6296,18600.0
2011-04-08 13:15:00,54.36,54.38,54.34,54.36,11500.0,38.6296,38.6439,38.6154,38.6296,11500.0
2011-04-08 13:20:00,54.36,54.41,54.36,54.4,6900.0,38.6296,38.6652,38.6296,38.6581,6900.0
2011-04-08 13:25:00,54.4,54.41,54.38,54.41,10300.0,38.6581,38.6652,38.6439,38.6652,10300.0
2011-04-08 13:30:00,54.41,54.43,54.36,54.4,19000.0,38.6652,38.6794,38.6296,38.6581,19000.0
2011-04-08 13:35:00,54.4,54.43,54.39,54.41,5200.0,38.6581,38.6794,38.651,38.6652,5200.0
2011-04-08 13:40:00,54.41,54.42,54.37,54.38,19200.0,38.6652,38.6723,38.6368,38.6439,19200.0
2011-04-08 13:45:00,54.38,54.41,54.37,54.41,12300.0,38.6439,38.6652,38.6368,38.6652,12300.0
2011-04-08 13:50:00,54.41,54.43,54.4,54.43,7500.0,38.6652,38.6794,38.6581,38.6794,7500.0
2011-04-08 13:55:00,54.43,54.43,54.38,54.39,11300.0,38.6794,38.6794,38.6439,38.651,11300.0
2011-04-08 14:00:00,54.4,54.41,54.38,54.4,11700.0,38.6581,38.6652,38.6439,38.6581,11700.0
2011-04-08 14:05:00,54.4,54.4,54.34,54.35,7800.0,38.6581,38.6581,38.6154,38.6225,7800.0
2011-04-08 14:10:00,54.34,54.36,54.28,54.29,16100.0,38.6154,38.6296,38.5728,38.5799,16100.0
2011-04-08 14:15:00,54.28,54.28,54.22,54.23,15300.0,38.5728,38.5728,38.5302,38.5373,15300.0
2011-04-08 14:20:00,54.24,54.24,54.15,54.15,9900.0,38.5444,38.5444,38.4804,38.4804,9900.0
2011-04-08 14:25:00,54.16,54.19,54.14,54.16,9400.0,38.4875,38.5088,38.4733,38.4875,9400.0
2011-04-08 14:30:00,54.16,54.16,54.11,54.11,13100.0,38.4875,38.4875,38.452,38.452,13100.0
2011-04-08 14:35:00,54.11,54.11,54.04,54.08,13400.0,38.452,38.452,38.4022,38.4307,13400.0
2011-04-08 14:40:00,54.09,54.09,54.0,54.0,21700.0,38.4378,38.4378,38.3738,38.3738,21700.0
2011-04-08 14:45:00,54.01,54.01,53.89,53.93,25800.0,38.3809,38.3809,38.2956,38.3241,25800.0
2011-04-08 14:50:00,53.91,53.92,53.87,53.9,11200.0,38.3099,38.317,38.2814,38.3028,11200.0
2011-04-08 14:55:00,53.91,53.91,53.78,53.86,50200.0,38.3099,38.3099,38.2175,38.2743,50200.0
2011-04-08 15:00:00,53.85,53.91,53.84,53.89,48200.0,38.2672,38.3099,38.2601,38.2956,48200.0
2011-04-08 15:05:00,53.88,53.98,53.88,53.97,31900.0,38.2885,38.3596,38.2885,38.3525,31900.0
2011-04-08 15:10:00,53.96,54.0,53.92,53.92,25200.0,38.3454,38.3738,38.317,38.317,25200.0
2011-04-08 15:15:00,53.93,53.97,53.93,53.97,19300.0,38.3241,38.3525,38.3241,38.3525,19300.0
2011-04-08 15:20:00,53.97,53.99,53.9,53.91,21000.0,38.3525,38.3667,38.3028,38.3099,21000.0
2011-04-08 15:25:00,53.92,53.95,53.86,53.95,38700.0,38.317,38.3383,38.2743,38.3383,38700.0
2011-04-08 15:30:00,53.95,54.02,53.93,54.0,41900.0,38.3383,38.388,38.3241,38.3738,41900.0
2011-04-08 15:35:00,54.0,54.05,54.0,54.02,38700.0,38.3738,38.4093,38.3738,38.388,38700.0
2011-04-08 15:40:00,54.01,54.11,53.99,54.11,57600.0,38.3809,38.452,38.3667,38.452,57600.0
2011-04-08 15:45:00,54.11,54.21,54.11,54.19,102600.0,38.452,38.523,38.452,38.5088,102600.0
2011-04-08 15:50:00,54.19,54.31,54.16,54.29,104600.0,38.5088,38.5941,38.4875,38.5799,104600.0
2011-04-08 15:55:00,54.31,54.41,54.26,54.4,308900.0,38.5941,38.6652,38.5586,38.6581,308900.0
2011-04-11 09:30:00,54.16,54.38,54.16,54.33,63300.0,38.4875,38.6439,38.4875,38.6083,63300.0
2011-04-11 09:35:00,54.32,54.35,54.22,54.35,32500.0,38.6012,38.6225,38.5302,38.6225,32500.0
2011-04-11 09:40:00,54.33,54.35,54.27,54.31,20900.0,38.6083,38.6225,38.5657,38.5941,20900.0
2011-04-11 09:45:00,54.31,54.5,54.28,54.47,49600.0,38.5941,38.7291,38.5728,38.7078,49600.0
2011-04-11 09:50:00,54.49,54.56,54.39,54.5,41000.0,38.722,38.7718,38.651,38.7291,41000.0
2011-04-11 09:55:00,54.49,54.5,54.4,54.43,17400.0,38.722,38.7291,38.6581,38.6794,17400.0
2011-04-11 10:00:00,54.42,54.49,54.39,54.4,15700.0,38.6723,38.722,38.651,38.6581,15700.0
2011-04-11 10:05:00,54.39,54.45,54.36,54.4,24500.0,38.651,38.6936,38.6296,38.6581,24500.0
2011-04-11 10:10:00,54.39,54.4,54.34,54.35,13900.0,38.651,38.6581,38.6154,38.6225,13900.0
2011-04-11 10:15:00,54.35,54.4,54.35,54.37,18100.0,38.6225,38.6581,38.6225,38.6368,18100.0
2011-04-11 10:20:00,54.37,54.41,54.36,54.39,19700.0,38.6368,38.6652,38.6296,38.651,19700.0
2011-04-11 10:25:00,54.39,54.43,54.39,54.4,11300.0,38.651,38.6794,38.651,38.6581,11300.0
2011-04-11 10:30:00,54.41,54.44,54.38,54.44,26600.0,38.6652,38.6865,38.6439,38.6865,26600.0
2011-04-11 10:35:00,54.44,54.51,54.44,54.47,27700.0,38.6865,38.7362,38.6865,38.7078,27700.0
2011-04-11 10:40:00,54.46,54.51,54.45,54.5,40800.0,38.7007,38.7362,38.6936,38.7291,40800.0
2011-04-11 10:45:00,54.5,54.55,54.49,54.51,15700.0,38.7291,38.7647,38.722,38.7362,15700.0
2011-04-11 10:50:00,54.52,54.55,54.48,54.49,16400.0,38.7433,38.7647,38.7149,38.722,16400.0
2011-04-11 10:55:00,54.48,54.54,54.47,54.54,24300.0,38.7149,38.7576,38.7078,38.7576,24300.0
2011-04-11 11:00:00,54.53,54.59,54.47,54.49,45000.0,38.7505,38.7931,38.7078,38.722,45000.0
2011-04-11 11:05:00,54.48,54.54,54.46,54.53,13300.0,38.7149,38.7576,38.7007,38.7505,13300.0
2011-04-11 11:10:00,54.54,54.54,54.49,54.52,12400.0,38.7576,38.7576,38.722,38.7433,12400.0
2011-04-11 11:15:00,54.53,54.55,54.5,54.52,56800.0,38.7505,38.7647,38.7291,38.7433,56800.0
2011-04-11 11:20:00,54.52,54.52,54.4,54.44,13000.0,38.7433,38.7433,38.6581,38.6865,13000.0
2011-04-11 11:25:00,54.44,54.46,54.43,54.43,8700.0,38.6865,38.7007,38.6794,38.6794,8700.0
2011-04-11 11:30:00,54.42,54.47,54.41,54.45,13400.0,38.6723,38.7078,38.6652,38.6936,13400.0
2011-04-11 11:35:00,54.46,54.49,54.45,54.47,6900.0,38.7007,38.722,38.6936,38.7078,6900.0
2011-04-11 11:40:00,54.47,54.53,54.47,54.51,145400.0,38.7078,38.7505,38.7078,38.7362,145400.0
2011-04-11 11:45:00,54.51,54.53,54.5,54.52,9400.0,38.7362,38.7505,38.7291,38.7433,9400.0
2011-04-11 11:50:00,54.52,54.55,54.52,54.55,19700.0,38.7433,38.7647,38.7433,38.7647,19700.0
2011-04-11 11:55:00,54.54,54.58,54.53,54.54,16700.0,38.7576,38.786,38.7505,38.7576,16700.0
2011-04-11 12:00:00,54.54,54.57,54.54,54.56,10700.0,38.7576,38.7789,38.7576,38.7718,10700.0
2011-04-11 12:05:00,54.55,54.57,54.5,54.56,32000.0,38.7647,38.7789,38.7291,38.7718,32000.0
2011-04-11 12:10:00,54.56,54.59,54.56,54.57,7100.0,38.7718,38.7931,38.7718,38.7789,7100.0
2011-04-11 12:15:00,54.56,54.56,54.5,54.53,6100.0,38.7718,38.7718,38.7291,38.7505,6100.0
2011-04-11 12:20:00,54.52,54.59,54.52,54.57,7200.0,38.7433,38.7931,38.7433,38.7789,7200.0
2011-04-11 12:25:00,54.56,54.61,54.56,54.6,10400.0,38.7718,38.8073,38.7718,38.8002,10400.0
2011-04-11 12:30:00,54.6,54.6,54.53,54.56,10400.0,38.8002,38.8002,38.7505,38.7718,10400.0
2011-04-11 12:35:00,54.55,54.56,54.48,54.49,30400.0,38.7647,38.7718,38.7149,38.722,30400.0
2011-04-11 12:40:00,54.49,54.5,54.44,54.49,22300.0,38.722,38.7291,38.6865,38.722,22300.0
2011-04-11 12:45:00,54.49,54.51,54.48,54.49,16600.0,38.722,38.7362,38.7149,38.722,16600.0
2011-04-11 12:50:00,54.48,54.52,54.48,54.49,22900.0,38.7149,38.7433,38.7149,38.722,22900.0
2011-04-11 12:55:00,54.49,54.5,54.39,54.4,12600.0,38.722,38.7291,38.651,38.6581,12600.0
2011-04-11 13:00:00,54.38,54.41,54.37,54.4,21100.0,38.6439,38.6652,38.6368,38.6581,21100.0
2011-04-11 13:05:00,54.41,54.41,54.38,54.39,14200.0,38.6652,38.6652,38.6439,38.651,14200.0
2011-04-11 13:10:00,54.39,54.41,54.34,54.37,14500.0,38.651,38.6652,38.6154,38.6368,14500.0
2011-04-11 13:15:00,54.37,54.37,54.3,54.33,17500.0,38.6368,38.6368,38.587,38.6083,17500.0
2011-04-11 13:20:00,54.34,54.43,54.33,54.41,19200.0,38.6154,38.6794,38.6083,38.6652,19200.0
2011-04-11 13:25:00,54.43,54.47,54.41,54.46,11300.0,38.6794,38.7078,38.6652,38.7007,11300.0
2011-04-11 13:30:00,54.46,54.49,54.45,54.45,21600.0,38.7007,38.722,38.6936,38.6936,21600.0
2011-04-11 13:35:00,54.46,54.46,54.39,54.42,16100.0,38.7007,38.7007,38.651,38.6723,16100.0
2011-04-11 13:40:00,54.42,54.47,54.42,54.42,14500.0,38.6723,38.7078,38.6723,38.6723,14500.0
2011-04-11 13:45:00,54.41,54.42,54.37,54.39,12700.0,38.6652,38.6723,38.6368,38.651,12700.0
2011-04-11 13:50:00,54.39,54.41,54.34,54.39,24400.0,38.651,38.6652,38.6154,38.651,24400.0
2011-04-11 13:55:00,54.4,54.4,54.34,54.37,10900.0,38.6581,38.6581,38.6154,38.6368,10900.0
2011-04-11 14:00:00,54.37,54.41,54.35,54.41,23300.0,38.6368,38.6652,38.6225,38.6652,23300.0
2011-04-11 14:05:00,54.42,54.48,54.39,54.47,24400.0,38.6723,38.7149,38.651,38.7078,24400.0
2011-04-11 14:10:00,54.48,54.48,54.43,54.43,11500.0,38.7149,38.7149,38.6794,38.6794,11500.0
2011-04-11 14:15:00,54.43,54.49,54.43,54.46,24600.0,38.6794,38.722,38.6794,38.7007,24600.0
2011-04-11 14:20:00,54.46,54.5,54.45,54.48,19700.0,38.7007,38.7291,38.6936,38.7149,19700.0
2011-04-11 14:25:00,54.47,54.47,54.45,54.46,12500.0,38.7078,38.7078,38.6936,38.7007,12500.0
2011-04-11 14:30:00,54.47,54.48,54.38,54.39,17000.0,38.7078,38.7149,38.6439,38.651,17000.0
2011-04-11 14:35:00,54.39,54.39,54.34,54.34,13300.0,38.651,38.651,38.6154,38.6154,13300.0
2011-04-11 14:40:00,54.34,54.36,54.33,54.33,11300.0,38.6154,38.6296,38.6083,38.6083,11300.0
2011-04-11 14:45:00,54.33,54.37,54.31,54.37,18000.0,38.6083,38.6368,38.5941,38.6368,18000.0
2011-04-11 14:50:00,54.36,54.4,54.32,54.32,15800.0,38.6296,38.6581,38.6012,38.6012,15800.0
2011-04-11 14:55:00,54.32,54.33,54.24,54.27,25000.0,38.6012,38.6083,38.5444,38.5657,25000.0
2011-04-11 15:00:00,54.27,54.27,54.16,54.19,30000.0,38.5657,38.5657,38.4875,38.5088,30000.0
2011-04-11 15:05:00,54.19,54.23,54.18,54.22,16100.0,38.5088,38.5373,38.5017,38.5302,16100.0
2011-04-11 15:10:00,54.23,54.23,54.15,54.18,23900.0,38.5373,38.5373,38.4804,38.5017,23900.0
2011-04-11 15:15:00,54.18,54.21,54.14,54.21,22200.0,38.5017,38.523,38.4733,38.523,22200.0
2011-04-11 15:20:00,54.22,54.22,54.16,54.19,31700.0,38.5302,38.5302,38.4875,38.5088,31700.0
2011-04-11 15:25:00,54.2,54.22,54.15,54.16,12800.0,38.5159,38.5302,38.4804,38.4875,12800.0
2011-04-11 15:30:00,54.16,54.21,54.15,54.17,29900.0,38.4875,38.523,38.4804,38.4946,29900.0
2011-04-11 15:35:00,54.17,54.2,54.16,54.2,24200.0,38.4946,38.5159,38.4875,38.5159,24200.0
2011-04-11 15:40:00,54.2,54.21,54.18,54.21,37300.0,38.5159,38.523,38.5017,38.523,37300.0
2011-04-11 15:45:00,54.2,54.25,54.19,54.25,101700.0,38.5159,38.5515,38.5088,38.5515,101700.0
2011-04-11 15:50:00,54.25,54.28,54.22,54.26,63100.0,38.5515,38.5728,38.5302,38.5586,63100.0
2011-04-11 15:55:00,54.26,54.31,54.24,54.3,79500.0,38.5586,38.5941,38.5444,38.587,79500.0
2011-04-12 09:30:00,53.84,54.02,53.82,53.88,50000.0,38.2601,38.388,38.2459,38.2885,50000.0
2011-04-12 09:35:00,53.89,54.0,53.78,53.93,60600.0,38.2956,38.3738,38.2175,38.3241,60600.0
2011-04-12 09:40:00,53.93,53.96,53.84,53.91,30500.0,38.3241,38.3454,38.2601,38.3099,30500.0
2011-04-12 09:45:00,53.9,53.94,53.78,53.78,64200.0,38.3028,38.3312,38.2175,38.2175,64200.0
2011-04-12 09:50:00,53.78,53.84,53.66,53.71,41700.0,38.2175,38.2601,38.1322,38.1677,41700.0
2011-04-12 09:55:00,53.69,53.7,53.41,53.5,63200.0,38.1535,38.1606,37.9545,38.0185,63200.0
2011-04-12 10:00:00,53.49,53.54,53.39,53.51,74300.0,38.0114,38.0469,37.9403,38.0256,74300.0
2011-04-12 10:05:00,53.51,53.52,53.28,53.3,58400.0,38.0256,38.0327,37.8622,37.8764,58400.0
2011-04-12 10:10:00,53.3,53.32,53.21,53.22,79700.0,37.8764,37.8906,37.8124,37.8195,79700.0
2011-04-12 10:15:00,53.22,53.23,53.09,53.16,89800.0,37.8195,37.8266,37.7271,37.7769,89800.0
2011-04-12 10:20:00,53.15,53.17,53.11,53.14,24200.0,37.7698,37.784,37.7414,37.7627,24200.0
2011-04-12 10:25:00,53.13,53.23,53.09,53.22,79100.0,37.7556,37.8266,37.7271,37.8195,79100.0
2011-04-12 10:30:00,53.22,53.27,53.2,53.23,34300.0,37.8195,37.8551,37.8053,37.8266,34300.0
2011-04-12 10:35:00,53.24,53.26,53.16,53.19,45900.0,37.8337,37.848,37.7769,37.7982,45900.0
2011-04-12 10:40:00,53.2,53.27,53.13,53.15,34800.0,37.8053,37.8551,37.7556,37.7698,34800.0
2011-04-12 10:45:00,53.17,53.17,53.04,53.08,45900.0,37.784,37.784,37.6916,37.72,45900.0
2011-04-12 10:50:00,53.06,53.1,53.0,53.02,53200.0,37.7058,37.7343,37.6632,37.6774,53200.0
2011-04-12 10:55:00,53.01,53.08,53.01,53.03,37700.0,37.6703,37.72,37.6703,37.6845,37700.0
2011-04-12 11:00:00,53.03,53.12,53.02,53.11,17100.0,37.6845,37.7485,37.6774,37.7414,17100.0
2011-04-12 11:05:00,53.1,53.17,53.1,53.16,39000.0,37.7343,37.784,37.7343,37.7769,39000.0
2011-04-12 11:10:00,53.15,53.31,53.15,53.3,91100.0,37.7698,37.8835,37.7698,37.8764,91100.0
2011-04-12 11:15:00,53.3,53.31,53.25,53.31,24800.0,37.8764,37.8835,37.8408,37.8835,24800.0
2011-04-12 11:20:00,53.3,53.38,53.29,53.37,12000.0,37.8764,37.9332,37.8693,37.9261,12000.0
2011-04-12 11:25:00,53.36,53.38,53.31,53.37,12200.0,37.919,37.9332,37.8835,37.9261,12200.0
2011-04-12 11:30:00,53.37,53.41,53.37,53.41,23200.0,37.9261,37.9545,37.9261,37.9545,23200.0
2011-04-12 11:35:00,53.41,53.51,53.41,53.5,14800.0,37.9545,38.0256,37.9545,38.0185,14800.0
2011-04-12 11:40:00,53.5,53.52,53.49,53.51,19700.0,38.0185,38.0327,38.0114,38.0256,19700.0
2011-04-12 11:45:00,53.5,53.55,53.48,53.5,10200.0,38.0185,38.054,38.0043,38.0185,10200.0
2011-04-12 11:50:00,53.49,53.56,53.49,53.55,10400.0,38.0114,38.0611,38.0114,38.054,10400.0
2011-04-12 11:55:00,53.55,53.6,53.54,53.56,21600.0,38.054,38.0896,38.0469,38.0611,21600.0
2011-04-12 12:00:00,53.56,53.58,53.55,53.55,9600.0,38.0611,38.0754,38.054,38.054,9600.0
2011-04-12 12:05:00,53.56,53.62,53.55,53.6,14200.0,38.0611,38.1038,38.054,38.0896,14200.0
2011-04-12 12:10:00,53.6,53.6,53.55,53.58,14000.0,38.0896,38.0896,38.054,38.0754,14000.0
2011-04-12 12:15:00,53.58,53.63,53.57,53.63,7700.0,38.0754,38.1109,38.0682,38.1109,7700.0
2011-04-12 12:20:00,53.63,53.64,53.61,53.63,9200.0,38.1109,38.118,38.0967,38.1109,9200.0
2011-04-12 12:25:00,53.65,53.67,53.59,53.59,8900.0,38.1251,38.1393,38.0825,38.0825,8900.0
2011-04-12 12:30:00,53.59,53.59,53.53,53.54,9500.0,38.0825,38.0825,38.0398,38.0469,9500.0
2011-04-12 12:35:00,53.55,53.56,53.54,53.55,8500.0,38.054,38.0611,38.0469,38.054,8500.0
2011-04-12 12:40:00,53.55,53.58,53.51,53.58,12200.0,38.054,38.0754,38.0256,38.0754,12200.0
2011-04-12 12:45:00,53.58,53.62,53.54,53.57,7800.0,38.0754,38.1038,38.0469,38.0682,7800.0
2011-04-12 12:50:00,53.57,53.58,53.55,53.55,4200.0,38.0682,38.0754,38.054,38.054,4200.0
2011-04-12 12:55:00,53.56,53.58,53.52,53.58,14300.0,38.0611,38.0754,38.0327,38.0754,14300.0
2011-04-12 13:00:00,53.57,53.6,53.55,53.6,8900.0,38.0682,38.0896,38.054,38.0896,8900.0
2011-04-12 13:05:00,53.61,53.64,53.58,53.58,6800.0,38.0967,38.118,38.0754,38.0754,6800.0
2011-04-12 13:10:00,53.59,53.62,53.58,53.59,9500.0,38.0825,38.1038,38.0754,38.0825,9500.0
2011-04-12 13:15:00,53.59,53.6,53.56,53.56,4600.0,38.0825,38.0896,38.0611,38.0611,4600.0
2011-04-12 13:20:00,53.56,53.58,53.56,53.58,13900.0,38.0611,38.0754,38.0611,38.0754,13900.0
2011-04-12 13:25:00,53.58,53.66,53.58,53.66,13000.0,38.0754,38.1322,38.0754,38.1322,13000.0
2011-04-12 13:30:00,53.66,53.67,53.56,53.58,34000.0,38.1322,38.1393,38.0611,38.0754,34000.0
2011-04-12 13:35:00,53.57,53.57,53.5,53.51,12100.0,38.0682,38.0682,38.0185,38.0256,12100.0
2011-04-12 13:40:00,53.5,53.54,53.49,53.5,31000.0,38.0185,38.0469,38.0114,38.0185,31000.0
2011-04-12 13:45:00,53.5,53.68,53.5,53.66,12000.0,38.0185,38.1464,38.0185,38.1322,12000.0
2011-04-12 13:50:00,53.66,53.67,53.63,53.64,15700.0,38.1322,38.1393,38.1109,38.118,15700.0
2011-04-12 13:55:00,53.64,53.7,53.63,53.68,22300.0,38.118,38.1606,38.1109,38.1464,22300.0
2011-04-12 14:00:00,53.67,53.71,53.66,53.71,10800.0,38.1393,38.1677,38.1322,38.1677,10800.0
2011-04-12 14:05:00,53.71,53.78,53.69,53.76,26300.0,38.1677,38.2175,38.1535,38.2033,26300.0
2011-04-12 14:10:00,53.75,53.76,53.74,53.75,10500.0,38.1962,38.2033,38.1891,38.1962,10500.0
2011-04-12 14:15:00,53.75,53.76,53.73,53.75,13400.0,38.1962,38.2033,38.1819,38.1962,13400.0
2011-04-12 14:20:00,53.75,53.81,53.74,53.8,14200.0,38.1962,38.2388,38.1891,38.2317,14200.0
2011-04-12 14:25:00,53.81,53.84,53.76,53.8,30100.0,38.2388,38.2601,38.2033,38.2317,30100.0
2011-04-12 14:30:00,53.79,53.81,53.76,53.77,23200.0,38.2246,38.2388,38.2033,38.2104,23200.0
2011-04-12 14:35:00,53.77,53.8,53.76,53.77,15500.0,38.2104,38.2317,38.2033,38.2104,15500.0
2011-04-12 14:40:00,53.77,53.78,53.73,53.73,11800.0,38.2104,38.2175,38.1819,38.1819,11800.0
2011-04-12 14:45:00,53.74,53.74,53.65,53.66,22900.0,38.1891,38.1891,38.1251,38.1322,22900.0
2011-04-12 14:50:00,53.66,53.66,53.58,53.59,39000.0,38.1322,38.1322,38.0754,38.0825,39000.0
2011-04-12 14:55:00,53.6,53.61,53.58,53.58,48600.0,38.0896,38.0967,38.0754,38.0754,48600.0
2011-04-12 15:00:00,53.58,53.63,53.58,53.62,34900.0,38.0754,38.1109,38.0754,38.1038,34900.0
2011-04-12 15:05:00,53.62,53.67,53.61,53.66,29900.0,38.1038,38.1393,38.0967,38.1322,29900.0
2011-04-12 15:10:00,53.65,53.69,53.63,53.65,38200.0,38.1251,38.1535,38.1109,38.1251,38200.0
2011-04-12 15:15:00,53.66,53.67,53.6,53.66,49900.0,38.1322,38.1393,38.0896,38.1322,49900.0
2011-04-12 15:20:00,53.66,53.67,53.57,53.61,44000.0,38.1322,38.1393,38.0682,38.0967,44000.0
2011-04-12 15:25:00,53.6,53.61,53.5,53.5,24700.0,38.0896,38.0967,38.0185,38.0185,24700.0
2011-04-12 15:30:00,53.51,53.54,53.49,53.54,57900.0,38.0256,38.0469,38.0114,38.0469,57900.0
2011-04-12 15:35:00,53.54,53.55,53.53,53.54,38000.0,38.0469,38.054,38.0398,38.0469,38000.0
2011-04-12 15:40:00,53.53,53.54,53.5,53.51,41100.0,38.0398,38.0469,38.0185,38.0256,41100.0
2011-04-12 15:45:00,53.52,53.56,53.5,53.56,52100.0,38.0327,38.0611,38.0185,38.0611,52100.0
2011-04-12 15:50:00,53.56,53.63,53.55,53.6,43400.0,38.0611,38.1109,38.054,38.0896,43400.0
2011-04-12 15:55:00,53.61,53.63,53.56,53.59,64100.0,38.0967,38.1109,38.0611,38.0825,64100.0
2011-04-13 09:30:00,53.9,53.95,53.78,53.79,39900.0,38.3028,38.3383,38.2175,38.2246,39900.0
2011-04-13 09:35:00,53.81,53.86,53.7,53.73,20700.0,38.2388,38.2743,38.1606,38.1819,20700.0
2011-04-13 09:40:00,53.7,53.79,53.7,53.7,22900.0,38.1606,38.2246,38.1606,38.1606,22900.0
2011-04-13 09:45:00,53.7,53.72,53.63,53.72,20100.0,38.1606,38.1748,38.1109,38.1748,20100.0
2011-04-13 09:50:00,53.7,53.74,53.69,53.72,23300.0,38.1606,38.1891,38.1535,38.1748,23300.0
2011-04-13 09:55:00,53.7,53.75,53.67,53.69,37500.0,38.1606,38.1962,38.1393,38.1535,37500.0
2011-04-13 10:00:00,53.68,53.71,53.59,53.61,98500.0,38.1464,38.1677,38.0825,38.0967,98500.0
2011-04-13 10:05:00,53.62,53.62,53.49,53.5,53900.0,38.1038,38.1038,38.0114,38.0185,53900.0
2011-04-13 10:10:00,53.5,53.53,53.48,53.49,60600.0,38.0185,38.0398,38.0043,38.0114,60600.0
2011-04-13 10:15:00,53.47,53.53,53.46,53.5,28400.0,37.9972,38.0398,37.9901,38.0185,28400.0
2011-04-13 10:20:00,53.5,53.53,53.42,53.49,16800.0,38.0185,38.0398,37.9617,38.0114,16800.0
2011-04-13 10:25:00,53.5,53.58,53.49,53.57,13200.0,38.0185,38.0754,38.0114,38.0682,13200.0
2011-04-13 10:30:00,53.57,53.65,53.54,53.59,11300.0,38.0682,38.1251,38.0469,38.0825,11300.0
2011-04-13 10:35:00,53.58,53.6,53.55,53.57,5500.0,38.0754,38.0896,38.054,38.0682,5500.0
2011-04-13 10:40:00,53.58,53.75,53.58,53.75,19600.0,38.0754,38.1962,38.0754,38.1962,19600.0
2011-04-13 10:45:00,53.73,53.84,53.72,53.82,13900.0,38.1819,38.2601,38.1748,38.2459,13900.0
2011-04-13 10:50:00,53.84,53.88,53.82,53.85,23100.0,38.2601,38.2885,38.2459,38.2672,23100.0
2011-04-13 10:55:00,53.84,53.86,53.79,53.8,11000.0,38.2601,38.2743,38.2246,38.2317,11000.0
2011-04-13 11:00:00,53.8,53.8,53.7,53.7,7600.0,38.2317,38.2317,38.1606,38.1606,7600.0
2011-04-13 11:05:00,53.71,53.72,53.67,53.67,13200.0,38.1677,38.1748,38.1393,38.1393,13200.0
2011-04-13 11:10:00,53.67,53.67,53.6,53.63,10400.0,38.1393,38.1393,38.0896,38.1109,10400.0
2011-04-13 11:15:00,53.63,53.63,53.56,53.58,43300.0,38.1109,38.1109,38.0611,38.0754,43300.0
2011-04-13 11:20:00,53.56,53.58,53.5,53.51,33300.0,38.0611,38.0754,38.0185,38.0256,33300.0
2011-04-13 11:25:00,53.52,53.53,53.49,53.51,23900.0,38.0327,38.0398,38.0114,38.0256,23900.0
2011-04-13 11:30:00,53.5,53.51,53.49,53.5,18800.0,38.0185,38.0256,38.0114,38.0185,18800.0
2011-04-13 11:35:00,53.5,53.53,53.49,53.5,40100.0,38.0185,38.0398,38.0114,38.0185,40100.0
2011-04-13 11:40:00,53.5,53.54,53.49,53.53,25300.0,38.0185,38.0469,38.0114,38.0398,25300.0
2011-04-13 11:45:00,53.52,53.53,53.49,53.51,21700.0,38.0327,38.0398,38.0114,38.0256,21700.0
2011-04-13 11:50:00,53.51,53.53,53.49,53.5,12700.0,38.0256,38.0398,38.0114,38.0185,12700.0
2011-04-13 11:55:00,53.49,53.5,53.36,53.39,23800.0,38.0114,38.0185,37.919,37.9403,23800.0
2011-04-13 12:00:00,53.39,53.5,53.38,53.5,19600.0,37.9403,38.0185,37.9332,38.0185,19600.0
2011-04-13 12:05:00,53.5,53.51,53.45,53.5,74700.0,38.0185,38.0256,37.983,38.0185,74700.0
2011-04-13 12:10:00,53.51,53.51,53.47,53.47,14900.0,38.0256,38.0256,37.9972,37.9972,14900.0
2011-04-13 12:15:00,53.48,53.5,53.47,53.49,18900.0,38.0043,38.0185,37.9972,38.0114,18900.0
2011-04-13 12:20:00,53.49,53.49,53.45,53.46,14700.0,38.0114,38.0114,37.983,37.9901,14700.0
2011-04-13 12:25:00,53.46,53.47,53.38,53.39,29000.0,37.9901,37.9972,37.9332,37.9403,29000.0
2011-04-13 12:30:00,53.38,53.38,53.25,53.26,29100.0,37.9332,37.9332,37.8408,37.848,29100.0
2011-04-13 12:35:00,53.26,53.27,53.17,53.22,54000.0,37.848,37.8551,37.784,37.8195,54000.0
2011-04-13 12:40:00,53.22,53.24,53.22,53.23,17200.0,37.8195,37.8337,37.8195,37.8266,17200.0
2011-04-13 12:45:00,53.23,53.24,53.16,53.22,46600.0,37.8266,37.8337,37.7769,37.8195,46600.0
2011-04-13 12:50:00,53.24,53.29,53.22,53.28,20000.0,37.8337,37.8693,37.8195,37.8622,20000.0
2011-04-13 12:55:00,53.28,53.29,53.26,53.27,9200.0,37.8622,37.8693,37.848,37.8551,9200.0
2011-04-13 13:00:00,53.28,53.3,53.23,53.28,34300.0,37.8622,37.8764,37.8266,37.8622,34300.0
2011-04-13 13:05:00,53.28,53.28,53.24,53.26,9500.0,37.8622,37.8622,37.8337,37.848,9500.0
2011-04-13 13:10:00,53.28,53.3,53.25,53.25,79500.0,37.8622,37.8764,37.8408,37.8408,79500.0
2011-04-13 13:15:00,53.27,53.32,53.26,53.31,60900.0,37.8551,37.8906,37.848,37.8835,60900.0
2011-04-13 13:20:00,53.32,53.34,53.26,53.27,14300.0,37.8906,37.9048,37.848,37.8551,14300.0
2011-04-13 13:25:00,53.27,53.28,53.21,53.24,15300.0,37.8551,37.8622,37.8124,37.8337,15300.0
2011-04-13 13:30:00,53.25,53.26,53.22,53.25,20000.0,37.8408,37.848,37.8195,37.8408,20000.0
2011-04-13 13:35:00,53.24,53.25,53.2,53.22,11400.0,37.8337,37.8408,37.8053,37.8195,11400.0
2011-04-13 13:40:00,53.21,53.27,53.2,53.25,47800.0,37.8124,37.8551,37.8053,37.8408,47800.0
2011-04-13 13:45:00,53.26,53.26,53.21,53.21,8200.0,37.848,37.848,37.8124,37.8124,8200.0
2011-04-13 13:50:00,53.2,53.22,53.18,53.21,17200.0,37.8053,37.8195,37.7911,37.8124,17200.0
2011-04-13 13:55:00,53.21,53.22,53.17,53.21,16100.0,37.8124,37.8195,37.784,37.8124,16100.0
2011-04-13 14:00:00,53.21,53.28,53.21,53.25,38100.0,37.8124,37.8622,37.8124,37.8408,38100.0
2011-04-13 14:05:00,53.26,53.26,53.2,53.25,24400.0,37.848,37.848,37.8053,37.8408,24400.0
2011-04-13 14:10:00,53.26,53.27,53.2,53.2,16300.0,37.848,37.8551,37.8053,37.8053,16300.0
2011-04-13 14:15:00,53.21,53.21,53.15,53.18,22000.0,37.8124,37.8124,37.7698,37.7911,22000.0
2011-04-13 14:20:00,53.18,53.21,53.16,53.21,18800.0,37.7911,37.8124,37.7769,37.8124,18800.0
2011-04-13 14:25:00,53.21,53.24,53.19,53.2,31800.0,37.8124,37.8337,37.7982,37.8053,31800.0
2011-04-13 14:30:00,53.21,53.22,53.2,53.21,15700.0,37.8124,37.8195,37.8053,37.8124,15700.0
2011-04-13 14:35:00,53.22,53.26,53.2,53.21,17700.0,37.8195,37.848,37.8053,37.8124,17700.0
2011-04-13 14:40:00,53.22,53.3,53.22,53.3,16400.0,37.8195,37.8764,37.8195,37.8764,16400.0
2011-04-13 14:45:00,53.31,53.35,53.28,53.28,21800.0,37.8835,37.9119,37.8622,37.8622,21800.0
2011-04-13 14:50:00,53.3,53.35,53.29,53.34,26800.0,37.8764,37.9119,37.8693,37.9048,26800.0
2011-04-13 14:55:00,53.34,53.39,53.33,53.38,20900.0,37.9048,37.9403,37.8977,37.9332,20900.0
2011-04-13 15:00:00,53.39,53.47,53.39,53.44,19800.0,37.9403,37.9972,37.9403,37.9759,19800.0
2011-04-13 15:05:00,53.44,53.44,53.4,53.43,35400.0,37.9759,37.9759,37.9474,37.9688,35400.0
2011-04-13 15:10:00,53.43,53.47,53.42,53.44,16400.0,37.9688,37.9972,37.9617,37.9759,16400.0
2011-04-13 15:15:00,53.44,53.5,53.42,53.47,34000.0,37.9759,38.0185,37.9617,37.9972,34000.0
2011-04-13 15:20:00,53.46,53.48,53.43,53.47,23400.0,37.9901,38.0043,37.9688,37.9972,23400.0
2011-04-13 15:25:00,53.46,53.49,53.44,53.48,39300.0,37.9901,38.0114,37.9759,38.0043,39300.0
2011-04-13 15:30:00,53.47,53.48,53.38,53.38,22100.0,37.9972,38.0043,37.9332,37.9332,22100.0
2011-04-13 15:35:00,53.38,53.45,53.38,53.44,18200.0,37.9332,37.983,37.9332,37.9759,18200.0
2011-04-13 15:40:00,53.44,53.47,53.42,53.43,17100.0,37.9759,37.9972,37.9617,37.9688,17100.0
2011-04-13 15:45:00,53.44,53.45,53.32,53.32,73900.0,37.9759,37.983,37.8906,37.8906,73900.0
2011-04-13 15:50:00,53.33,53.33,53.26,53.27,79900.0,37.8977,37.8977,37.848,37.8551,79900.0
2011-04-13 15:55:00,53.26,53.31,53.25,53.31,100800.0,37.848,37.8835,37.8408,37.8835,100800.0
2011-04-14 09:30:00,52.98,53.0,52.81,52.86,47000.0,37.649,37.6632,37.5282,37.5637,47000.0
2011-04-14 09:35:00,52.86,53.0,52.86,52.96,38600.0,37.5637,37.6632,37.5637,37.6348,38600.0
2011-04-14 09:40:00,52.94,52.98,52.83,52.84,35900.0,37.6206,37.649,37.5424,37.5495,35900.0
2011-04-14 09:45:00,52.83,52.83,52.61,52.63,48900.0,37.5424,37.5424,37.386,37.4003,48900.0
2011-04-14 09:50:00,52.61,52.75,52.55,52.75,40700.0,37.386,37.4855,37.3434,37.4855,40700.0
2011-04-14 09:55:00,52.72,52.89,52.68,52.89,18200.0,37.4642,37.585,37.4358,37.585,18200.0
2011-04-14 10:00:00,52.88,52.96,52.82,52.9,27100.0,37.5779,37.6348,37.5353,37.5921,27100.0
2011-04-14 10:05:00,52.92,52.93,52.8,52.86,34300.0,37.6063,37.6134,37.5211,37.5637,34300.0
2011-04-14 10:10:00,52.9,52.92,52.78,52.78,18900.0,37.5921,37.6063,37.5069,37.5069,18900.0
2011-04-14 10:15:00,52.78,52.89,52.74,52.83,36100.0,37.5069,37.585,37.4784,37.5424,36100.0
2011-04-14 10:20:00,52.83,53.0,52.83,52.99,36500.0,37.5424,37.6632,37.5424,37.6561,36500.0
2011-04-14 10:25:00,53.0,53.07,52.96,53.03,26300.0,37.6632,37.7129,37.6348,37.6845,26300.0
2011-04-14 10:30:00,53.03,53.04,52.94,52.94,14300.0,37.6845,37.6916,37.6206,37.6206,14300.0
2011-04-14 10:35:00,52.95,53.03,52.94,52.99,11900.0,37.6277,37.6845,37.6206,37.6561,11900.0
2011-04-14 10:40:00,52.99,53.01,52.94,52.96,11500.0,37.6561,37.6703,37.6206,37.6348,11500.0
2011-04-14 10:45:00,52.96,53.0,52.95,52.97,8200.0,37.6348,37.6632,37.6277,37.6419,8200.0
2011-04-14 10:50:00,52.97,52.97,52.93,52.94,12900.0,37.6419,37.6419,37.6134,37.6206,12900.0
2011-04-14 10:55:00,52.93,52.97,52.91,52.93,18900.0,37.6134,37.6419,37.5992,37.6134,18900.0
2011-04-14 11:00:00,52.92,52.95,52.91,52.95,13500.0,37.6063,37.6277,37.5992,37.6277,13500.0
2011-04-14 11:05:00,52.96,53.01,52.93,52.96,21700.0,37.6348,37.6703,37.6134,37.6348,21700.0
2011-04-14 11:10:00,52.97,52.97,52.91,52.91,41500.0,37.6419,37.6419,37.5992,37.5992,41500.0
2011-04-14 11:15:00,52.9,52.91,52.82,52.87,41000.0,37.5921,37.5992,37.5353,37.5708,41000.0
2011-04-14 11:20:00,52.88,52.88,52.79,52.8,23700.0,37.5779,37.5779,37.514,37.5211,23700.0
2011-04-14 11:25:00,52.79,52.87,52.76,52.78,42700.0,37.514,37.5708,37.4926,37.5069,42700.0
2011-04-14 11:30:00,52.78,52.82,52.78,52.79,39200.0,37.5069,37.5353,37.5069,37.514,39200.0
2011-04-14 11:35:00,52.79,52.82,52.76,52.82,25400.0,37.514,37.5353,37.4926,37.5353,25400.0
2011-04-14 11:40:00,52.82,52.83,52.74,52.79,20800.0,37.5353,37.5424,37.4784,37.514,20800.0
2011-04-14 11:45:00,52.78,52.82,52.77,52.78,25500.0,37.5069,37.5353,37.4997,37.5069,25500.0
2011-04-14 11:50:00,52.78,52.82,52.77,52.82,10700.0,37.5069,37.5353,37.4997,37.5353,10700.0
2011-04-14 11:55:00,52.83,52.86,52.78,52.83,16200.0,37.5424,37.5637,37.5069,37.5424,16200.0
2011-04-14 12:00:00,52.83,52.91,52.83,52.91,19000.0,37.5424,37.5992,37.5424,37.5992,19000.0
2011-04-14 12:05:00,52.91,52.91,52.89,52.91,12100.0,37.5992,37.5992,37.585,37.5992,12100.0
2011-04-14 12:10:00,52.91,53.01,52.91,53.0,28800.0,37.5992,37.6703,37.5992,37.6632,28800.0
2011-04-14 12:15:00,53.0,53.04,52.98,53.0,39200.0,37.6632,37.6916,37.649,37.6632,39200.0
2011-04-14 12:20:00,53.0,53.06,52.99,53.02,14400.0,37.6632,37.7058,37.6561,37.6774,14400.0
2011-04-14 12:25:00,53.02,53.07,53.01,53.06,12600.0,37.6774,37.7129,37.6703,37.7058,12600.0
2011-04-14 12:30:00,53.06,53.12,53.05,53.11,16700.0,37.7058,37.7485,37.6987,37.7414,16700.0
2011-04-14 12:35:00,53.1,53.11,53.07,53.11,11600.0,37.7343,37.7414,37.7129,37.7414,11600.0
2011-04-14 12:40:00,53.1,53.11,53.09,53.11,11900.0,37.7343,37.7414,37.7271,37.7414,11900.0
2011-04-14 12:45:00,53.11,53.12,53.1,53.11,8300.0,37.7414,37.7485,37.7343,37.7414,8300.0
2011-04-14 12:50:00,53.11,53.16,53.11,53.15,8000.0,37.7414,37.7769,37.7414,37.7698,8000.0
2011-04-14 12:55:00,53.15,53.22,53.15,53.19,12100.0,37.7698,37.8195,37.7698,37.7982,12100.0
2011-04-14 13:00:00,53.18,53.2,53.16,53.17,12800.0,37.7911,37.8053,37.7769,37.784,12800.0
2011-04-14 13:05:00,53.17,53.18,53.11,53.11,9200.0,37.784,37.7911,37.7414,37.7414,9200.0
2011-04-14 13:10:00,53.1,53.14,53.06,53.13,10500.0,37.7343,37.7627,37.7058,37.7556,10500.0
2011-04-14 13:15:00,53.12,53.13,53.07,53.07,11400.0,37.7485,37.7556,37.7129,37.7129,11400.0
2011-04-14 13:20:00,53.07,53.07,53.01,53.01,14800.0,37.7129,37.7129,37.6703,37.6703,14800.0
2011-04-14 13:25:00,53.01,53.1,53.01,53.08,15700.0,37.6703,37.7343,37.6703,37.72,15700.0
2011-04-14 13:30:00,53.08,53.08,53.0,53.0,24000.0,37.72,37.72,37.6632,37.6632,24000.0
2011-04-14 13:35:00,53.0,53.03,52.99,53.02,12300.0,37.6632,37.6845,37.6561,37.6774,12300.0
2011-04-14 13:40:00,53.01,53.02,52.91,52.94,29800.0,37.6703,37.6774,37.5992,37.6206,29800.0
2011-04-14 13:45:00,52.94,52.96,52.93,52.95,11400.0,37.6206,37.6348,37.6134,37.6277,11400.0
2011-04-14 13:50:00,52.94,52.97,52.91,52.93,31000.0,37.6206,37.6419,37.5992,37.6134,31000.0
2011-04-14 13:55:00,52.92,52.96,52.91,52.91,10600.0,37.6063,37.6348,37.5992,37.5992,10600.0
2011-04-14 14:00:00,52.92,52.97,52.91,52.97,14300.0,37.6063,37.6419,37.5992,37.6419,14300.0
2011-04-14 14:05:00,52.97,53.03,52.96,53.02,12300.0,37.6419,37.6845,37.6348,37.6774,12300.0
2011-04-14 14:10:00,53.0,53.02,52.98,53.01,12700.0,37.6632,37.6774,37.649,37.6703,12700.0
2011-04-14 14:15:00,53.01,53.04,53.0,53.03,9600.0,37.6703,37.6916,37.6632,37.6845,9600.0
2011-04-14 14:20:00,53.03,53.06,53.03,53.04,7800.0,37.6845,37.7058,37.6845,37.6916,7800.0
2011-04-14 14:25:00,53.04,53.1,53.03,53.03,10800.0,37.6916,37.7343,37.6845,37.6845,10800.0
2011-04-14 14:30:00,53.04,53.13,53.04,53.13,17700.0,37.6916,37.7556,37.6916,37.7556,17700.0
2011-04-14 14:35:00,53.12,53.16,53.12,53.12,18100.0,37.7485,37.7769,37.7485,37.7485,18100.0
2011-04-14 14:40:00,53.13,53.16,53.05,53.05,43000.0,37.7556,37.7769,37.6987,37.6987,43000.0
2011-04-14 14:45:00,53.06,53.08,53.02,53.03,18300.0,37.7058,37.72,37.6774,37.6845,18300.0
2011-04-14 14:50:00,53.04,53.1,53.03,53.09,14700.0,37.6916,37.7343,37.6845,37.7271,14700.0
2011-04-14 14:55:00,53.08,53.15,53.06,53.14,48900.0,37.72,37.7698,37.7058,37.7627,48900.0
2011-04-14 15:00:00,53.14,53.27,53.11,53.27,36700.0,37.7627,37.8551,37.7414,37.8551,36700.0
2011-04-14 15:05:00,53.26,53.27,53.2,53.21,11800.0,37.848,37.8551,37.8053,37.8124,11800.0
2011-04-14 15:10:00,53.21,53.26,53.17,53.26,36400.0,37.8124,37.848,37.784,37.848,36400.0
2011-04-14 15:15:00,53.25,53.33,53.24,53.3,26000.0,37.8408,37.8977,37.8337,37.8764,26000.0
2011-04-14 15:20:00,53.3,53.32,53.25,53.25,28400.0,37.8764,37.8906,37.8408,37.8408,28400.0
2011-04-14 15:25:00,53.24,53.27,53.21,53.22,22700.0,37.8337,37.8551,37.8124,37.8195,22700.0
2011-04-14 15:30:00,53.23,53.25,53.18,53.21,23100.0,37.8266,37.8408,37.7911,37.8124,23100.0
2011-04-14 15:35:00,53.21,53.25,53.2,53.24,55700.0,37.8124,37.8408,37.8053,37.8337,55700.0
2011-04-14 15:40:00,53.24,53.26,53.18,53.2,33500.0,37.8337,37.848,37.7911,37.8053,33500.0
2011-04-14 15:45:00,53.2,53.22,53.16,53.22,35000.0,37.8053,37.8195,37.7769,37.8195,35000.0
2011-04-14 15:50:00,53.21,53.25,53.18,53.22,36500.0,37.8124,37.8408,37.7911,37.8195,36500.0
2011-04-14 15:55:00,53.23,53.25,53.19,53.22,33600.0,37.8266,37.8408,37.7982,37.8195,33600.0
2011-04-15 09:30:00,53.63,53.63,53.31,53.5,322600.0,38.1109,38.1109,37.8835,38.0185,322600.0
2011-04-15 09:35:00,53.5,53.55,53.45,53.48,45700.0,38.0185,38.054,37.983,38.0043,45700.0
2011-04-15 09:40:00,53.46,53.49,53.36,53.36,20100.0,37.9901,38.0114,37.919,37.919,20100.0
2011-04-15 09:45:00,53.34,53.4,53.29,53.29,48000.0,37.9048,37.9474,37.8693,37.8693,48000.0
2011-04-15 09:50:00,53.29,53.31,53.24,53.27,23900.0,37.8693,37.8835,37.8337,37.8551,23900.0
2011-04-15 09:55:00,53.27,53.38,53.27,53.34,108300.0,37.8551,37.9332,37.8551,37.9048,108300.0
2011-04-15 10:00:00,53.39,53.67,53.39,53.66,43900.0,37.9403,38.1393,37.9403,38.1322,43900.0
2011-04-15 10:05:00,53.68,53.7,53.61,53.62,16200.0,38.1464,38.1606,38.0967,38.1038,16200.0
2011-04-15 10:10:00,53.62,53.62,53.57,53.61,9900.0,38.1038,38.1038,38.0682,38.0967,9900.0
2011-04-15 10:15:00,53.61,53.61,53.45,53.47,16700.0,38.0967,38.0967,37.983,37.9972,16700.0
2011-04-15 10:20:00,53.46,53.46,53.42,53.42,9800.0,37.9901,37.9901,37.9617,37.9617,9800.0
2011-04-15 10:25:00,53.4,53.46,53.37,53.45,10800.0,37.9474,37.9901,37.9261,37.983,10800.0
2011-04-15 10:30:00,53.45,53.5,53.31,53.34,12100.0,37.983,38.0185,37.8835,37.9048,12100.0
2011-04-15 10:35:00,53.35,53.37,53.23,53.26,12300.0,37.9119,37.9261,37.8266,37.848,12300.0
2011-04-15 10:40:00,53.29,53.3,53.2,53.23,33500.0,37.8693,37.8764,37.8053,37.8266,33500.0
2011-04-15 10:45:00,53.23,53.29,53.21,53.22,42900.0,37.8266,37.8693,37.8124,37.8195,42900.0
2011-04-15 10:50:00,53.22,53.29,53.22,53.28,22900.0,37.8195,37.8693,37.8195,37.8622,22900.0
2011-04-15 10:55:00,53.29,53.31,53.25,53.28,16500.0,37.8693,37.8835,37.8408,37.8622,16500.0
2011-04-15 11:00:00,53.29,53.36,53.27,53.36,20400.0,37.8693,37.919,37.8551,37.919,20400.0
2011-04-15 11:05:00,53.35,53.39,53.3,53.3,15300.0,37.9119,37.9403,37.8764,37.8764,15300.0
2011-04-15 11:10:00,53.32,53.33,53.28,53.29,14900.0,37.8906,37.8977,37.8622,37.8693,14900.0
2011-04-15 11:15:00,53.28,53.33,53.27,53.31,14900.0,37.8622,37.8977,37.8551,37.8835,14900.0
2011-04-15 11:20:00,53.32,53.46,53.32,53.43,21000.0,37.8906,37.9901,37.8906,37.9688,21000.0
2011-04-15 11:25:00,53.43,53.48,53.41,53.48,9900.0,37.9688,38.0043,37.9545,38.0043,9900.0
2011-04-15 11:30:00,53.49,53.55,53.48,53.55,9400.0,38.0114,38.054,38.0043,38.054,9400.0
2011-04-15 11:35:00,53.55,53.56,53.51,53.52,9200.0,38.054,38.0611,38.0256,38.0327,9200.0
2011-04-15 11:40:00,53.52,53.56,53.51,53.56,9900.0,38.0327,38.0611,38.0256,38.0611,9900.0
2011-04-15 11:45:00,53.57,53.6,53.57,53.59,12400.0,38.0682,38.0896,38.0682,38.0825,12400.0
2011-04-15 11:50:00,53.59,53.6,53.55,53.58,17600.0,38.0825,38.0896,38.054,38.0754,17600.0
2011-04-15 11:55:00,53.57,53.62,53.56,53.61,29800.0,38.0682,38.1038,38.0611,38.0967,29800.0
2011-04-15 12:00:00,53.57,53.61,53.57,53.61,9300.0,38.0682,38.0967,38.0682,38.0967,9300.0
2011-04-15 12:05:00,53.6,53.61,53.59,53.61,15800.0,38.0896,38.0967,38.0825,38.0967,15800.0
2011-04-15 12:10:00,53.6,53.66,53.59,53.6,46100.0,38.0896,38.1322,38.0825,38.0896,46100.0
2011-04-15 12:15:00,53.61,53.62,53.58,53.59,15800.0,38.0967,38.1038,38.0754,38.0825,15800.0
2011-04-15 12:20:00,53.58,53.61,53.57,53.59,23000.0,38.0754,38.0967,38.0682,38.0825,23000.0
2011-04-15 12:25:00,53.59,53.61,53.58,53.6,12700.0,38.0825,38.0967,38.0754,38.0896,12700.0
2011-04-15 12:30:00,53.59,53.62,53.58,53.59,28200.0,38.0825,38.1038,38.0754,38.0825,28200.0
2011-04-15 12:35:00,53.6,53.62,53.56,53.59,28000.0,38.0896,38.1038,38.0611,38.0825,28000.0
2011-04-15 12:40:00,53.6,53.61,53.58,53.59,21700.0,38.0896,38.0967,38.0754,38.0825,21700.0
2011-04-15 12:45:00,53.6,53.62,53.57,53.62,36700.0,38.0896,38.1038,38.0682,38.1038,36700.0
2011-04-15 12:50:00,53.6,53.64,53.6,53.62,14300.0,38.0896,38.118,38.0896,38.1038,14300.0
2011-04-15 12:55:00,53.62,53.64,53.6,53.64,13500.0,38.1038,38.118,38.0896,38.118,13500.0
2011-04-15 13:00:00,53.63,53.69,53.63,53.69,30700.0,38.1109,38.1535,38.1109,38.1535,30700.0
2011-04-15 13:05:00,53.69,53.69,53.67,53.68,8400.0,38.1535,38.1535,38.1393,38.1464,8400.0
2011-04-15 13:10:00,53.68,53.69,53.65,53.69,23300.0,38.1464,38.1535,38.1251,38.1535,23300.0
2011-04-15 13:15:00,53.68,53.71,53.67,53.68,12800.0,38.1464,38.1677,38.1393,38.1464,12800.0
2011-04-15 13:20:00,53.69,53.72,53.69,53.69,16900.0,38.1535,38.1748,38.1535,38.1535,16900.0
2011-04-15 13:25:00,53.69,53.69,53.65,53.67,11800.0,38.1535,38.1535,38.1251,38.1393,11800.0
2011-04-15 13:30:00,53.67,53.7,53.66,53.7,4200.0,38.1393,38.1606,38.1322,38.1606,4200.0
2011-04-15 13:35:00,53.69,53.7,53.67,53.68,30400.0,38.1535,38.1606,38.1393,38.1464,30400.0
2011-04-15 13:40:00,53.68,53.69,53.66,53.66,18800.0,38.1464,38.1535,38.1322,38.1322,18800.0
2011-04-15 13:45:00,53.66,53.7,53.64,53.69,22600.0,38.1322,38.1606,38.118,38.1535,22600.0
2011-04-15 13:50:00,53.68,53.68,53.64,53.65,29100.0,38.1464,38.1464,38.118,38.1251,29100.0
2011-04-15 13:55:00,53.65,53.66,53.57,53.57,23900.0,38.1251,38.1322,38.0682,38.0682,23900.0
2011-04-15 14:00:00,53.57,53.62,53.57,53.6,23000.0,38.0682,38.1038,38.0682,38.0896,23000.0
2011-04-15 14:05:00,53.6,53.61,53.57,53.58,22600.0,38.0896,38.0967,38.0682,38.0754,22600.0
2011-04-15 14:10:00,53.59,53.59,53.51,53.53,44700.0,38.0825,38.0825,38.0256,38.0398,44700.0
2011-04-15 14:15:00,53.53,53.55,53.52,53.52,22500.0,38.0398,38.054,38.0327,38.0327,22500.0
2011-04-15 14:20:00,53.53,53.53,53.5,53.52,29300.0,38.0398,38.0398,38.0185,38.0327,29300.0
2011-04-15 14:25:00,53.53,53.55,53.51,53.53,24300.0,38.0398,38.054,38.0256,38.0398,24300.0
2011-04-15 14:30:00,53.54,53.56,53.5,53.55,39700.0,38.0469,38.0611,38.0185,38.054,39700.0
2011-04-15 14:35:00,53.55,53.56,53.5,53.51,26500.0,38.054,38.0611,38.0185,38.0256,26500.0
2011-04-15 14:40:00,53.52,53.52,53.5,53.51,13900.0,38.0327,38.0327,38.0185,38.0256,13900.0
2011-04-15 14:45:00,53.51,53.52,53.45,53.48,45900.0,38.0256,38.0327,37.983,38.0043,45900.0
2011-04-15 14:50:00,53.49,53.49,53.47,53.49,10500.0,38.0114,38.0114,37.9972,38.0114,10500.0
2011-04-15 14:55:00,53.49,53.51,53.47,53.48,23400.0,38.0114,38.0256,37.9972,38.0043,23400.0
2011-04-15 15:00:00,53.49,53.49,53.47,53.48,29100.0,38.0114,38.0114,37.9972,38.0043,29100.0
2011-04-15 15:05:00,53.49,53.49,53.44,53.46,19400.0,38.0114,38.0114,37.9759,37.9901,19400.0
2011-04-15 15:10:00,53.45,53.46,53.35,53.4,28400.0,37.983,37.9901,37.9119,37.9474,28400.0
2011-04-15 15:15:00,53.39,53.4,53.33,53.36,40500.0,37.9403,37.9474,37.8977,37.919,40500.0
2011-04-15 15:20:00,53.36,53.36,53.29,53.34,69800.0,37.919,37.919,37.8693,37.9048,69800.0
2011-04-15 15:25:00,53.35,53.37,53.3,53.37,31600.0,37.9119,37.9261,37.8764,37.9261,31600.0
2011-04-15 15:30:00,53.37,53.39,53.36,53.38,28100.0,37.9261,37.9403,37.919,37.9332,28100.0
2011-04-15 15:35:00,53.38,53.38,53.31,53.34,59200.0,37.9332,37.9332,37.8835,37.9048,59200.0
2011-04-15 15:40:00,53.34,53.35,53.23,53.25,88300.0,37.9048,37.9119,37.8266,37.8408,88300.0
2011-04-15 15:45:00,53.26,53.3,53.19,53.19,100500.0,37.848,37.8764,37.7982,37.7982,100500.0
2011-04-15 15:50:00,53.19,53.27,53.18,53.27,100000.0,37.7982,37.8551,37.7911,37.8551,100000.0
2011-04-15 15:55:00,53.27,53.31,53.26,53.3,99400.0,37.8551,37.8835,37.848,37.8764,99400.0
2011-04-18 09:30:00,52.73,52.73,52.52,52.67,79600.0,37.4713,37.4713,37.3221,37.4287,79600.0
2011-04-18 09:35:00,52.66,52.72,52.57,52.72,37800.0,37.4216,37.4642,37.3576,37.4642,37800.0
2011-04-18 09:40:00,52.7,52.82,52.63,52.63,39100.0,37.45,37.5353,37.4003,37.4003,39100.0
2011-04-18 09:45:00,52.61,52.73,52.55,52.64,48900.0,37.386,37.4713,37.3434,37.4074,48900.0
2011-04-18 09:50:00,52.64,52.67,52.5,52.56,46400.0,37.4074,37.4287,37.3079,37.3505,46400.0
2011-04-18 09:55:00,52.59,52.61,52.4,52.46,66400.0,37.3718,37.386,37.2368,37.2795,66400.0
2011-04-18 10:00:00,52.42,52.48,52.31,52.36,59100.0,37.251,37.2937,37.1729,37.2084,59100.0
2011-04-18 10:05:00,52.36,52.4,52.21,52.35,71300.0,37.2084,37.2368,37.1018,37.2013,71300.0
2011-04-18 10:10:00,52.33,52.38,52.26,52.31,35600.0,37.1871,37.2226,37.1373,37.1729,35600.0
2011-04-18 10:15:00,52.31,52.4,52.22,52.37,23200.0,37.1729,37.2368,37.1089,37.2155,23200.0
2011-04-18 10:20:00,52.37,52.51,52.29,52.37,51900.0,37.2155,37.315,37.1586,37.2155,51900.0
2011-04-18 10:25:00,52.36,52.38,52.26,52.33,20600.0,37.2084,37.2226,37.1373,37.1871,20600.0
2011-04-18 10:30:00,52.29,52.44,52.28,52.31,33300.0,37.1586,37.2652,37.1515,37.1729,33300.0
2011-04-18 10:35:00,52.32,52.39,52.31,52.35,44100.0,37.18,37.2297,37.1729,37.2013,44100.0
2011-04-18 10:40:00,52.35,52.39,52.3,52.31,47600.0,37.2013,37.2297,37.1658,37.1729,47600.0
2011-04-18 10:45:00,52.3,52.39,52.29,52.37,29000.0,37.1658,37.2297,37.1586,37.2155,29000.0
2011-04-18 10:50:00,52.36,52.44,52.35,52.41,24800.0,37.2084,37.2652,37.2013,37.2439,24800.0
2011-04-18 10:55:00,52.41,52.41,52.34,52.37,22800.0,37.2439,37.2439,37.1942,37.2155,22800.0
2011-04-18 11:00:00,52.36,52.43,52.3,52.3,23400.0,37.2084,37.2581,37.1658,37.1658,23400.0
2011-04-18 11:05:00,52.3,52.35,52.27,52.31,17500.0,37.1658,37.2013,37.1444,37.1729,17500.0
2011-04-18 11:10:00,52.31,52.42,52.31,52.35,11200.0,37.1729,37.251,37.1729,37.2013,11200.0
2011-04-18 11:15:00,52.33,52.43,52.33,52.41,32200.0,37.1871,37.2581,37.1871,37.2439,32200.0
2011-04-18 11:20:00,52.4,52.5,52.4,52.44,14700.0,37.2368,37.3079,37.2368,37.2652,14700.0
2011-04-18 11:25:00,52.44,52.46,52.38,52.4,16500.0,37.2652,37.2795,37.2226,37.2368,16500.0
2011-04-18 11:30:00,52.4,52.4,52.32,52.36,11600.0,37.2368,37.2368,37.18,37.2084,11600.0
2011-04-18 11:35:00,52.36,52.44,52.36,52.42,8900.0,37.2084,37.2652,37.2084,37.251,8900.0
2011-04-18 11:40:00,52.43,52.44,52.36,52.44,8400.0,37.2581,37.2652,37.2084,37.2652,8400.0
2011-04-18 11:45:00,52.44,52.5,52.39,52.42,12000.0,37.2652,37.3079,37.2297,37.251,12000.0
2011-04-18 11:50:00,52.43,52.43,52.37,52.4,16400.0,37.2581,37.2581,37.2155,37.2368,16400.0
2011-04-18 11:55:00,52.4,52.41,52.31,52.34,18000.0,37.2368,37.2439,37.1729,37.1942,18000.0
2011-04-18 12:00:00,52.33,52.33,52.25,52.26,20400.0,37.1871,37.1871,37.1302,37.1373,20400.0
2011-04-18 12:05:00,52.26,52.32,52.24,52.29,13500.0,37.1373,37.18,37.1231,37.1586,13500.0
2011-04-18 12:10:00,52.28,52.36,52.25,52.28,24700.0,37.1515,37.2084,37.1302,37.1515,24700.0
2011-04-18 12:15:00,52.27,52.28,52.25,52.25,10600.0,37.1444,37.1515,37.1302,37.1302,10600.0
2011-04-18 12:20:00,52.25,52.25,52.2,52.21,19200.0,37.1302,37.1302,37.0947,37.1018,19200.0
2011-04-18 12:25:00,52.21,52.23,52.18,52.23,25100.0,37.1018,37.116,37.0805,37.116,25100.0
2011-04-18 12:30:00,52.24,52.26,52.19,52.22,17100.0,37.1231,37.1373,37.0876,37.1089,17100.0
2011-04-18 12:35:00,52.23,52.23,52.2,52.21,12400.0,37.116,37.116,37.0947,37.1018,12400.0
2011-04-18 12:40:00,52.21,52.23,52.17,52.21,16100.0,37.1018,37.116,37.0734,37.1018,16100.0
2011-04-18 12:45:00,52.21,52.23,52.18,52.18,10700.0,37.1018,37.116,37.0805,37.0805,10700.0
2011-04-18 12:50:00,52.17,52.2,52.16,52.18,9800.0,37.0734,37.0947,37.0663,37.0805,9800.0
2011-04-18 12:55:00,52.18,52.24,52.18,52.21,9900.0,37.0805,37.1231,37.0805,37.1018,9900.0
2011-04-18 13:00:00,52.2,52.21,52.16,52.21,11300.0,37.0947,37.1018,37.0663,37.1018,11300.0
2011-04-18 13:05:00,52.21,52.22,52.18,52.18,14100.0,37.1018,37.1089,37.0805,37.0805,14100.0
2011-04-18 13:10:00,52.19,52.19,52.16,52.18,12000.0,37.0876,37.0876,37.0663,37.0805,12000.0
2011-04-18 13:15:00,52.18,52.2,52.15,52.17,18900.0,37.0805,37.0947,37.0592,37.0734,18900.0
2011-04-18 13:20:00,52.17,52.18,52.12,52.13,36900.0,37.0734,37.0805,37.0378,37.0449,36900.0
2011-04-18 13:25:00,52.14,52.16,52.12,52.12,15200.0,37.0521,37.0663,37.0378,37.0378,15200.0
2011-04-18 13:30:00,52.12,52.15,52.11,52.13,14200.0,37.0378,37.0592,37.0307,37.0449,14200.0
2011-04-18 13:35:00,52.13,52.15,52.1,52.11,10800.0,37.0449,37.0592,37.0236,37.0307,10800.0
2011-04-18 13:40:00,52.11,52.16,52.09,52.15,12000.0,37.0307,37.0663,37.0165,37.0592,12000.0
2011-04-18 13:45:00,52.16,52.24,52.15,52.2,16200.0,37.0663,37.1231,37.0592,37.0947,16200.0
2011-04-18 13:50:00,52.19,52.28,52.19,52.23,14400.0,37.0876,37.1515,37.0876,37.116,14400.0
2011-04-18 13:55:00,52.23,52.29,52.23,52.27,9900.0,37.116,37.1586,37.116,37.1444,9900.0
2011-04-18 14:00:00,52.26,52.29,52.24,52.27,19600.0,37.1373,37.1586,37.1231,37.1444,19600.0
2011-04-18 14:05:00,52.27,52.3,52.25,52.29,14600.0,37.1444,37.1658,37.1302,37.1586,14600.0
2011-04-18 14:10:00,52.29,52.31,52.26,52.3,14600.0,37.1586,37.1729,37.1373,37.1658,14600.0
2011-04-18 14:15:00,52.31,52.32,52.26,52.3,16500.0,37.1729,37.18,37.1373,37.1658,16500.0
2011-04-18 14:20:00,52.29,52.31,52.26,52.28,18800.0,37.1586,37.1729,37.1373,37.1515,18800.0
2011-04-18 14:25:00,52.28,52.28,52.25,52.26,21100.0,37.1515,37.1515,37.1302,37.1373,21100.0
2011-04-18 14:30:00,52.27,52.35,52.26,52.34,31400.0,37.1444,37.2013,37.1373,37.1942,31400.0
2011-04-18 14:35:00,52.33,52.42,52.31,52.42,21400.0,37.1871,37.251,37.1729,37.251,21400.0
2011-04-18 14:40:00,52.42,52.45,52.36,52.42,24400.0,37.251,37.2723,37.2084,37.251,24400.0
2011-04-18 14:45:00,52.42,52.51,52.42,52.51,43800.0,37.251,37.315,37.251,37.315,43800.0
2011-04-18 14:50:00,52.51,52.54,52.48,52.54,25700.0,37.315,37.3363,37.2937,37.3363,25700.0
2011-04-18 14:55:00,52.54,52.61,52.51,52.53,45300.0,37.3363,37.386,37.315,37.3292,45300.0
2011-04-18 15:00:00,52.53,52.58,52.52,52.52,33700.0,37.3292,37.3647,37.3221,37.3221,33700.0
2011-04-18 15:05:00,52.52,52.58,52.44,52.48,45400.0,37.3221,37.3647,37.2652,37.2937,45400.0
2011-04-18 15:10:00,52.47,52.54,52.47,52.53,31500.0,37.2866,37.3363,37.2866,37.3292,31500.0
2011-04-18 15:15:00,52.52,52.58,52.5,52.56,46600.0,37.3221,37.3647,37.3079,37.3505,46600.0
2011-04-18 15:20:00,52.57,52.65,52.57,52.61,29500.0,37.3576,37.4145,37.3576,37.386,29500.0
2011-04-18 15:25:00,52.6,52.66,52.6,52.65,38500.0,37.3789,37.4216,37.3789,37.4145,38500.0
2011-04-18 15:30:00,52.63,52.68,52.61,52.61,41500.0,37.4003,37.4358,37.386,37.386,41500.0
2011-04-18 15:35:00,52.61,52.61,52.51,52.55,38000.0,37.386,37.386,37.315,37.3434,38000.0
2011-04-18 15:40:00,52.55,52.56,52.45,52.46,37000.0,37.3434,37.3505,37.2723,37.2795,37000.0
2011-04-18 15:45:00,52.46,52.53,52.44,52.53,71900.0,37.2795,37.3292,37.2652,37.3292,71900.0
2011-04-18 15:50:00,52.53,52.56,52.51,52.55,92100.0,37.3292,37.3505,37.315,37.3434,92100.0
2011-04-18 15:55:00,52.55,52.63,52.54,52.58,101900.0,37.3434,37.4003,37.3363,37.3647,101900.0
2011-04-19 09:30:00,52.57,52.94,52.48,52.91,60700.0,37.3576,37.6206,37.2937,37.5992,60700.0
2011-04-19 09:35:00,52.95,52.96,52.87,52.9,47400.0,37.6277,37.6348,37.5708,37.5921,47400.0
2011-04-19 09:40:00,52.91,52.99,52.88,52.93,23800.0,37.5992,37.6561,37.5779,37.6134,23800.0
2011-04-19 09:45:00,52.98,53.0,52.82,52.85,28900.0,37.649,37.6632,37.5353,37.5566,28900.0
2011-04-19 09:50:00,52.85,52.86,52.76,52.76,50500.0,37.5566,37.5637,37.4926,37.4926,50500.0
2011-04-19 09:55:00,52.75,52.8,52.72,52.74,27300.0,37.4855,37.5211,37.4642,37.4784,27300.0
2011-04-19 10:00:00,52.75,52.83,52.75,52.82,57300.0,37.4855,37.5424,37.4855,37.5353,57300.0
2011-04-19 10:05:00,52.81,52.89,52.76,52.81,47900.0,37.5282,37.585,37.4926,37.5282,47900.0
2011-04-19 10:10:00,52.81,52.85,52.75,52.75,56400.0,37.5282,37.5566,37.4855,37.4855,56400.0
2011-04-19 10:15:00,52.73,52.87,52.73,52.83,17200.0,37.4713,37.5708,37.4713,37.5424,17200.0
2011-04-19 10:20:00,52.83,52.87,52.78,52.86,11100.0,37.5424,37.5708,37.5069,37.5637,11100.0
2011-04-19 10:25:00,52.84,52.86,52.79,52.8,20600.0,37.5495,37.5637,37.514,37.5211,20600.0
2011-04-19 10:30:00,52.79,52.8,52.71,52.76,36400.0,37.514,37.5211,37.4571,37.4926,36400.0
2011-04-19 10:35:00,52.77,52.82,52.74,52.74,14800.0,37.4997,37.5353,37.4784,37.4784,14800.0
2011-04-19 10:40:00,52.75,52.82,52.74,52.8,15600.0,37.4855,37.5353,37.4784,37.5211,15600.0
2011-04-19 10:45:00,52.79,52.82,52.74,52.8,23300.0,37.514,37.5353,37.4784,37.5211,23300.0
2011-04-19 10:50:00,52.81,52.86,52.81,52.83,18900.0,37.5282,37.5637,37.5282,37.5424,18900.0
2011-04-19 10:55:00,52.84,52.86,52.8,52.8,13000.0,37.5495,37.5637,37.5211,37.5211,13000.0
2011-04-19 11:00:00,52.8,52.81,52.69,52.73,16700.0,37.5211,37.5282,37.4429,37.4713,16700.0
2011-04-19 11:05:00,52.74,52.78,52.71,52.77,14200.0,37.4784,37.5069,37.4571,37.4997,14200.0
2011-04-19 11:10:00,52.79,52.8,52.73,52.78,28700.0,37.514,37.5211,37.4713,37.5069,28700.0
2011-04-19 11:15:00,52.77,52.83,52.76,52.82,18700.0,37.4997,37.5424,37.4926,37.5353,18700.0
2011-04-19 11:20:00,52.82,52.87,52.78,52.78,25400.0,37.5353,37.5708,37.5069,37.5069,25400.0
2011-04-19 11:25:00,52.79,52.8,52.74,52.79,13900.0,37.514,37.5211,37.4784,37.514,13900.0
2011-04-19 11:30:00,52.79,52.83,52.76,52.81,33200.0,37.514,37.5424,37.4926,37.5282,33200.0
2011-04-19 11:35:00,52.81,52.82,52.77,52.79,12500.0,37.5282,37.5353,37.4997,37.514,12500.0
2011-04-19 11:40:00,52.81,52.85,52.75,52.84,12900.0,37.5282,37.5566,37.4855,37.5495,12900.0
2011-04-19 11:45:00,52.83,52.84,52.8,52.81,31200.0,37.5424,37.5495,37.5211,37.5282,31200.0
2011-04-19 11:50:00,52.81,52.85,52.8,52.84,12900.0,37.5282,37.5566,37.5211,37.5495,12900.0
2011-04-19 11:55:00,52.83,52.84,52.78,52.8,19500.0,37.5424,37.5495,37.5069,37.5211,19500.0
2011-04-19 12:00:00,52.79,52.88,52.79,52.88,12000.0,37.514,37.5779,37.514,37.5779,12000.0
2011-04-19 12:05:00,52.88,52.93,52.87,52.93,29400.0,37.5779,37.6134,37.5708,37.6134,29400.0
2011-04-19 12:10:00,52.93,52.96,52.9,52.96,9100.0,37.6134,37.6348,37.5921,37.6348,9100.0
2011-04-19 12:15:00,52.96,52.97,52.9,52.96,14100.0,37.6348,37.6419,37.5921,37.6348,14100.0
2011-04-19 12:20:00,52.96,52.97,52.96,52.96,6200.0,37.6348,37.6419,37.6348,37.6348,6200.0
2011-04-19 12:25:00,52.96,52.98,52.94,52.96,16800.0,37.6348,37.649,37.6206,37.6348,16800.0
2011-04-19 12:30:00,52.97,53.0,52.95,52.99,16800.0,37.6419,37.6632,37.6277,37.6561,16800.0
2011-04-19 12:35:00,52.98,53.0,52.97,52.99,10900.0,37.649,37.6632,37.6419,37.6561,10900.0
2011-04-19 12:40:00,52.99,53.0,52.98,52.99,11700.0,37.6561,37.6632,37.649,37.6561,11700.0
2011-04-19 12:45:00,53.0,53.01,52.97,53.0,75500.0,37.6632,37.6703,37.6419,37.6632,75500.0
2011-04-19 12:50:00,53.01,53.03,53.0,53.02,10100.0,37.6703,37.6845,37.6632,37.6774,10100.0
2011-04-19 12:55:00,53.01,53.04,53.01,53.01,17200.0,37.6703,37.6916,37.6703,37.6703,17200.0
2011-04-19 13:00:00,53.01,53.04,52.99,53.02,15200.0,37.6703,37.6916,37.6561,37.6774,15200.0
2011-04-19 13:05:00,53.03,53.03,52.96,53.0,15300.0,37.6845,37.6845,37.6348,37.6632,15300.0
2011-04-19 13:10:00,53.0,53.04,52.96,53.04,22200.0,37.6632,37.6916,37.6348,37.6916,22200.0
2011-04-19 13:15:00,53.04,53.1,53.03,53.05,13300.0,37.6916,37.7343,37.6845,37.6987,13300.0
2011-04-19 13:20:00,53.06,53.08,53.02,53.08,12800.0,37.7058,37.72,37.6774,37.72,12800.0
2011-04-19 13:25:00,53.07,53.08,53.06,53.06,7400.0,37.7129,37.72,37.7058,37.7058,7400.0
2011-04-19 13:30:00,53.06,53.07,53.01,53.03,18100.0,37.7058,37.7129,37.6703,37.6845,18100.0
2011-04-19 13:35:00,53.04,53.07,53.03,53.06,8800.0,37.6916,37.7129,37.6845,37.7058,8800.0
2011-04-19 13:40:00,53.07,53.13,53.07,53.09,11900.0,37.7129,37.7556,37.7129,37.7271,11900.0
2011-04-19 13:45:00,53.09,53.12,53.05,53.12,30800.0,37.7271,37.7485,37.6987,37.7485,30800.0
2011-04-19 13:50:00,53.12,53.16,53.12,53.14,25200.0,37.7485,37.7769,37.7485,37.7627,25200.0
2011-04-19 13:55:00,53.14,53.14,53.09,53.09,10700.0,37.7627,37.7627,37.7271,37.7271,10700.0
2011-04-19 14:00:00,53.1,53.1,53.05,53.05,35900.0,37.7343,37.7343,37.6987,37.6987,35900.0
2011-04-19 14:05:00,53.05,53.05,53.03,53.04,9200.0,37.6987,37.6987,37.6845,37.6916,9200.0
2011-04-19 14:10:00,53.04,53.05,53.02,53.03,12400.0,37.6916,37.6987,37.6774,37.6845,12400.0
2011-04-19 14:15:00,53.03,53.03,53.0,53.01,10600.0,37.6845,37.6845,37.6632,37.6703,10600.0
2011-04-19 14:20:00,53.01,53.01,52.96,52.97,17900.0,37.6703,37.6703,37.6348,37.6419,17900.0
2011-04-19 14:25:00,52.97,52.97,52.93,52.93,11700.0,37.6419,37.6419,37.6134,37.6134,11700.0
2011-04-19 14:30:00,52.93,52.93,52.9,52.9,38800.0,37.6134,37.6134,37.5921,37.5921,38800.0
2011-04-19 14:35:00,52.92,52.92,52.88,52.88,13200.0,37.6063,37.6063,37.5779,37.5779,13200.0
2011-04-19 14:40:00,52.89,52.9,52.88,52.89,16100.0,37.585,37.5921,37.5779,37.585,16100.0
2011-04-19 14:45:00,52.9,52.91,52.85,52.85,22900.0,37.5921,37.5992,37.5566,37.5566,22900.0
2011-04-19 14:50:00,52.86,52.87,52.82,52.82,17100.0,37.5637,37.5708,37.5353,37.5353,17100.0
2011-04-19 14:55:00,52.82,52.85,52.82,52.83,17000.0,37.5353,37.5566,37.5353,37.5424,17000.0
2011-04-19 15:00:00,52.84,52.89,52.83,52.88,30000.0,37.5495,37.585,37.5424,37.5779,30000.0
2011-04-19 15:05:00,52.88,52.9,52.85,52.89,25600.0,37.5779,37.5921,37.5566,37.585,25600.0
2011-04-19 15:10:00,52.9,52.9,52.87,52.89,22600.0,37.5921,37.5921,37.5708,37.585,22600.0
2011-04-19 15:15:00,52.9,52.91,52.88,52.9,55800.0,37.5921,37.5992,37.5779,37.5921,55800.0
2011-04-19 15:20:00,52.91,52.92,52.9,52.91,29300.0,37.5992,37.6063,37.5921,37.5992,29300.0
2011-04-19 15:25:00,52.91,52.91,52.89,52.91,29900.0,37.5992,37.5992,37.585,37.5992,29900.0
2011-04-19 15:30:00,52.9,52.91,52.88,52.9,133300.0,37.5921,37.5992,37.5779,37.5921,133300.0
2011-04-19 15:35:00,52.9,52.92,52.89,52.9,40900.0,37.5921,37.6063,37.585,37.5921,40900.0
2011-04-19 15:40:00,52.9,52.9,52.88,52.9,63900.0,37.5921,37.5921,37.5779,37.5921,63900.0
2011-04-19 15:45:00,52.9,52.91,52.87,52.89,85800.0,37.5921,37.5992,37.5708,37.585,85800.0
2011-04-19 15:50:00,52.9,52.91,52.88,52.89,109400.0,37.5921,37.5992,37.5779,37.585,109400.0
2011-04-19 15:55:00,52.89,52.94,52.85,52.92,160900.0,37.585,37.6206,37.5566,37.6063,160900.0
2011-04-20 09:30:00,53.65,53.84,53.39,53.82,71600.0,38.1251,38.2601,37.9403,38.2459,71600.0
2011-04-20 09:35:00,53.82,53.84,53.59,53.69,44900.0,38.2459,38.2601,38.0825,38.1535,44900.0
2011-04-20 09:40:00,53.69,53.73,53.61,53.73,54000.0,38.1535,38.1819,38.0967,38.1819,54000.0
2011-04-20 09:45:00,53.75,53.79,53.7,53.76,32000.0,38.1962,38.2246,38.1606,38.2033,32000.0
2011-04-20 09:50:00,53.74,53.74,53.53,53.57,52500.0,38.1891,38.1891,38.0398,38.0682,52500.0
2011-04-20 09:55:00,53.58,53.6,53.52,53.59,26100.0,38.0754,38.0896,38.0327,38.0825,26100.0
2011-04-20 10:00:00,53.6,53.69,53.55,53.62,36200.0,38.0896,38.1535,38.054,38.1038,36200.0
2011-04-20 10:05:00,53.62,53.72,53.62,53.69,39500.0,38.1038,38.1748,38.1038,38.1535,39500.0
2011-04-20 10:10:00,53.69,53.84,53.69,53.83,47100.0,38.1535,38.2601,38.1535,38.253,47100.0
2011-04-20 10:15:00,53.83,53.93,53.8,53.9,43300.0,38.253,38.3241,38.2317,38.3028,43300.0
2011-04-20 10:20:00,53.9,54.02,53.89,54.01,61400.0,38.3028,38.388,38.2956,38.3809,61400.0
2011-04-20 10:25:00,54.02,54.02,53.97,54.01,44300.0,38.388,38.388,38.3525,38.3809,44300.0
2011-04-20 10:30:00,54.01,54.01,53.97,54.0,22300.0,38.3809,38.3809,38.3525,38.3738,22300.0
2011-04-20 10:35:00,54.0,54.0,53.93,53.99,25400.0,38.3738,38.3738,38.3241,38.3667,25400.0
2011-04-20 10:40:00,54.0,54.02,53.99,54.01,26400.0,38.3738,38.388,38.3667,38.3809,26400.0
2011-04-20 10:45:00,54.0,54.02,53.97,53.99,22700.0,38.3738,38.388,38.3525,38.3667,22700.0
2011-04-20 10:50:00,53.97,53.98,53.89,53.91,19000.0,38.3525,38.3596,38.2956,38.3099,19000.0
2011-04-20 10:55:00,53.91,53.95,53.91,53.95,12700.0,38.3099,38.3383,38.3099,38.3383,12700.0
2011-04-20 11:00:00,53.94,53.95,53.88,53.91,14000.0,38.3312,38.3383,38.2885,38.3099,14000.0
2011-04-20 11:05:00,53.91,53.97,53.91,53.94,23800.0,38.3099,38.3525,38.3099,38.3312,23800.0
2011-04-20 11:10:00,53.94,53.97,53.92,53.96,19800.0,38.3312,38.3525,38.317,38.3454,19800.0
2011-04-20 11:15:00,53.97,53.99,53.9,53.91,22400.0,38.3525,38.3667,38.3028,38.3099,22400.0
2011-04-20 11:20:00,53.91,53.92,53.86,53.87,13700.0,38.3099,38.317,38.2743,38.2814,13700.0
2011-04-20 11:25:00,53.87,53.91,53.84,53.91,23800.0,38.2814,38.3099,38.2601,38.3099,23800.0
2011-04-20 11:30:00,53.9,53.96,53.89,53.95,20700.0,38.3028,38.3454,38.2956,38.3383,20700.0
2011-04-20 11:35:00,53.95,53.96,53.9,53.92,24800.0,38.3383,38.3454,38.3028,38.317,24800.0
2011-04-20 11:40:00,53.93,53.97,53.92,53.97,17300.0,38.3241,38.3525,38.317,38.3525,17300.0
2011-04-20 11:45:00,53.98,54.0,53.96,53.98,13500.0,38.3596,38.3738,38.3454,38.3596,13500.0
2011-04-20 11:50:00,53.97,54.02,53.97,54.0,24500.0,38.3525,38.388,38.3525,38.3738,24500.0
2011-04-20 11:55:00,54.0,54.04,54.0,54.01,15000.0,38.3738,38.4022,38.3738,38.3809,15000.0
2011-04-20 12:00:00,54.01,54.01,53.95,53.97,14500.0,38.3809,38.3809,38.3383,38.3525,14500.0
2011-04-20 12:05:00,53.97,53.99,53.95,53.97,11100.0,38.3525,38.3667,38.3383,38.3525,11100.0
2011-04-20 12:10:00,53.97,53.98,53.9,53.93,18000.0,38.3525,38.3596,38.3028,38.3241,18000.0
2011-04-20 12:15:00,53.93,53.95,53.89,53.93,13900.0,38.3241,38.3383,38.2956,38.3241,13900.0
2011-04-20 12:20:00,53.93,53.94,53.88,53.89,12000.0,38.3241,38.3312,38.2885,38.2956,12000.0
2011-04-20 12:25:00,53.89,53.9,53.84,53.86,23600.0,38.2956,38.3028,38.2601,38.2743,23600.0
2011-04-20 12:30:00,53.85,53.9,53.83,53.88,24100.0,38.2672,38.3028,38.253,38.2885,24100.0
2011-04-20 12:35:00,53.87,53.88,53.83,53.86,15600.0,38.2814,38.2885,38.253,38.2743,15600.0
2011-04-20 12:40:00,53.86,53.87,53.83,53.83,11400.0,38.2743,38.2814,38.253,38.253,11400.0
2011-04-20 12:45:00,53.83,53.86,53.79,53.79,15100.0,38.253,38.2743,38.2246,38.2246,15100.0
2011-04-20 12:50:00,53.79,53.82,53.76,53.8,18000.0,38.2246,38.2459,38.2033,38.2317,18000.0
2011-04-20 12:55:00,53.79,53.8,53.76,53.77,18100.0,38.2246,38.2317,38.2033,38.2104,18100.0
2011-04-20 13:00:00,53.77,53.8,53.74,53.8,24100.0,38.2104,38.2317,38.1891,38.2317,24100.0
2011-04-20 13:05:00,53.8,53.82,53.75,53.76,10100.0,38.2317,38.2459,38.1962,38.2033,10100.0
2011-04-20 13:10:00,53.75,53.77,53.71,53.73,10000.0,38.1962,38.2104,38.1677,38.1819,10000.0
2011-04-20 13:15:00,53.71,53.74,53.69,53.71,18600.0,38.1677,38.1891,38.1535,38.1677,18600.0
2011-04-20 13:20:00,53.7,53.73,53.68,53.71,22200.0,38.1606,38.1819,38.1464,38.1677,22200.0
2011-04-20 13:25:00,53.72,53.76,53.7,53.75,23600.0,38.1748,38.2033,38.1606,38.1962,23600.0
2011-04-20 13:30:00,53.75,53.75,53.66,53.69,23000.0,38.1962,38.1962,38.1322,38.1535,23000.0
2011-04-20 13:35:00,53.68,53.71,53.68,53.71,18700.0,38.1464,38.1677,38.1464,38.1677,18700.0
2011-04-20 13:40:00,53.72,53.77,53.71,53.74,19200.0,38.1748,38.2104,38.1677,38.1891,19200.0
2011-04-20 13:45:00,53.76,53.76,53.73,53.73,12000.0,38.2033,38.2033,38.1819,38.1819,12000.0
2011-04-20 13:50:00,53.75,53.81,53.73,53.8,18100.0,38.1962,38.2388,38.1819,38.2317,18100.0
2011-04-20 13:55:00,53.8,53.82,53.78,53.79,15600.0,38.2317,38.2459,38.2175,38.2246,15600.0
2011-04-20 14:00:00,53.79,53.8,53.7,53.71,28000.0,38.2246,38.2317,38.1606,38.1677,28000.0
2011-04-20 14:05:00,53.71,53.72,53.67,53.68,8500.0,38.1677,38.1748,38.1393,38.1464,8500.0
2011-04-20 14:10:00,53.68,53.75,53.67,53.72,32100.0,38.1464,38.1962,38.1393,38.1748,32100.0
2011-04-20 14:15:00,53.71,53.73,53.69,53.73,32400.0,38.1677,38.1819,38.1535,38.1819,32400.0
2011-04-20 14:20:00,53.73,53.73,53.66,53.66,30100.0,38.1819,38.1819,38.1322,38.1322,30100.0
2011-04-20 14:25:00,53.66,53.7,53.65,53.67,27600.0,38.1322,38.1606,38.1251,38.1393,27600.0
2011-04-20 14:30:00,53.68,53.7,53.66,53.68,18600.0,38.1464,38.1606,38.1322,38.1464,18600.0
2011-04-20 14:35:00,53.68,53.71,53.68,53.68,33000.0,38.1464,38.1677,38.1464,38.1464,33000.0
2011-04-20 14:40:00,53.68,53.7,53.67,53.7,35300.0,38.1464,38.1606,38.1393,38.1606,35300.0
2011-04-20 14:45:00,53.7,53.71,53.69,53.7,36600.0,38.1606,38.1677,38.1535,38.1606,36600.0
2011-04-20 14:50:00,53.7,53.74,53.69,53.73,32200.0,38.1606,38.1891,38.1535,38.1819,32200.0
2011-04-20 14:55:00,53.73,53.76,53.72,53.75,49100.0,38.1819,38.2033,38.1748,38.1962,49100.0
2011-04-20 15:00:00,53.74,53.76,53.73,53.74,25600.0,38.1891,38.2033,38.1819,38.1891,25600.0
2011-04-20 15:05:00,53.74,53.75,53.7,53.74,29100.0,38.1891,38.1962,38.1606,38.1891,29100.0
2011-04-20 15:10:00,53.74,53.77,53.73,53.75,33200.0,38.1891,38.2104,38.1819,38.1962,33200.0
2011-04-20 15:15:00,53.75,53.78,53.72,53.76,34500.0,38.1962,38.2175,38.1748,38.2033,34500.0
2011-04-20 15:20:00,53.76,53.76,53.69,53.76,43700.0,38.2033,38.2033,38.1535,38.2033,43700.0
2011-04-20 15:25:00,53.76,53.84,53.74,53.84,38400.0,38.2033,38.2601,38.1891,38.2601,38400.0
2011-04-20 15:30:00,53.84,53.86,53.82,53.85,29200.0,38.2601,38.2743,38.2459,38.2672,29200.0
2011-04-20 15:35:00,53.85,53.91,53.84,53.91,44300.0,38.2672,38.3099,38.2601,38.3099,44300.0
2011-04-20 15:40:00,53.91,53.96,53.9,53.95,50800.0,38.3099,38.3454,38.3028,38.3383,50800.0
2011-04-20 15:45:00,53.94,53.95,53.87,53.89,67800.0,38.3312,38.3383,38.2814,38.2956,67800.0
2011-04-20 15:50:00,53.89,53.92,53.85,53.87,46800.0,38.2956,38.317,38.2672,38.2814,46800.0
2011-04-20 15:55:00,53.86,53.89,53.83,53.88,89800.0,38.2743,38.2956,38.253,38.2885,89800.0
2011-04-21 09:30:00,54.06,54.21,53.97,54.05,47800.0,38.4165,38.523,38.3525,38.4093,47800.0
2011-04-21 09:35:00,54.04,54.2,54.03,54.09,44000.0,38.4022,38.5159,38.3951,38.4378,44000.0
2011-04-21 09:40:00,54.07,54.11,53.94,54.01,10800.0,38.4236,38.452,38.3312,38.3809,10800.0
2011-04-21 09:45:00,54.01,54.09,53.97,54.07,26500.0,38.3809,38.4378,38.3525,38.4236,26500.0
2011-04-21 09:50:00,54.05,54.13,54.03,54.09,21100.0,38.4093,38.4662,38.3951,38.4378,21100.0
2011-04-21 09:55:00,54.09,54.1,54.02,54.06,9200.0,38.4378,38.4449,38.388,38.4165,9200.0
2011-04-21 10:00:00,54.04,54.04,53.85,53.85,59100.0,38.4022,38.4022,38.2672,38.2672,59100.0
2011-04-21 10:05:00,53.86,53.9,53.81,53.89,48000.0,38.2743,38.3028,38.2388,38.2956,48000.0
2011-04-21 10:10:00,53.9,53.93,53.83,53.92,22300.0,38.3028,38.3241,38.253,38.317,22300.0
2011-04-21 10:15:00,53.9,53.95,53.87,53.94,16700.0,38.3028,38.3383,38.2814,38.3312,16700.0
2011-04-21 10:20:00,53.94,54.15,53.94,54.12,32400.0,38.3312,38.4804,38.3312,38.4591,32400.0
2011-04-21 10:25:00,54.12,54.13,54.08,54.09,15300.0,38.4591,38.4662,38.4307,38.4378,15300.0
2011-04-21 10:30:00,54.1,54.14,53.98,53.98,10700.0,38.4449,38.4733,38.3596,38.3596,10700.0
2011-04-21 10:35:00,53.99,54.02,53.96,54.01,9300.0,38.3667,38.388,38.3454,38.3809,9300.0
2011-04-21 10:40:00,54.01,54.08,53.98,54.05,11000.0,38.3809,38.4307,38.3596,38.4093,11000.0
2011-04-21 10:45:00,54.05,54.07,53.98,53.98,8500.0,38.4093,38.4236,38.3596,38.3596,8500.0
2011-04-21 10:50:00,53.99,54.03,53.97,54.03,14100.0,38.3667,38.3951,38.3525,38.3951,14100.0
2011-04-21 10:55:00,54.04,54.12,54.03,54.09,13800.0,38.4022,38.4591,38.3951,38.4378,13800.0
2011-04-21 11:00:00,54.1,54.13,54.08,54.11,12700.0,38.4449,38.4662,38.4307,38.452,12700.0
2011-04-21 11:05:00,54.1,54.11,54.06,54.06,14000.0,38.4449,38.452,38.4165,38.4165,14000.0
2011-04-21 11:10:00,54.06,54.09,54.03,54.05,13400.0,38.4165,38.4378,38.3951,38.4093,13400.0
2011-04-21 11:15:00,54.05,54.08,54.03,54.06,12400.0,38.4093,38.4307,38.3951,38.4165,12400.0
2011-04-21 11:20:00,54.07,54.09,54.06,54.07,13200.0,38.4236,38.4378,38.4165,38.4236,13200.0
2011-04-21 11:25:00,54.08,54.1,54.02,54.08,90700.0,38.4307,38.4449,38.388,38.4307,90700.0
2011-04-21 11:30:00,54.09,54.15,54.07,54.1,35100.0,38.4378,38.4804,38.4236,38.4449,35100.0
2011-04-21 11:35:00,54.1,54.14,54.08,54.14,7100.0,38.4449,38.4733,38.4307,38.4733,7100.0
2011-04-21 11:40:00,54.14,54.15,54.12,54.14,7000.0,38.4733,38.4804,38.4591,38.4733,7000.0
2011-04-21 11:45:00,54.14,54.14,54.11,54.12,10700.0,38.4733,38.4733,38.452,38.4591,10700.0
2011-04-21 11:50:00,54.12,54.2,54.12,54.16,13900.0,38.4591,38.5159,38.4591,38.4875,13900.0
2011-04-21 11:55:00,54.16,54.17,54.14,54.15,10900.0,38.4875,38.4946,38.4733,38.4804,10900.0
2011-04-21 12:00:00,54.15,54.15,54.09,54.09,8400.0,38.4804,38.4804,38.4378,38.4378,8400.0
2011-04-21 12:05:00,54.09,54.11,54.08,54.1,7600.0,38.4378,38.452,38.4307,38.4449,7600.0
2011-04-21 12:10:00,54.11,54.13,54.05,54.06,11000.0,38.452,38.4662,38.4093,38.4165,11000.0
2011-04-21 12:15:00,54.05,54.1,54.05,54.07,7800.0,38.4093,38.4449,38.4093,38.4236,7800.0
2011-04-21 12:20:00,54.07,54.11,54.06,54.1,8800.0,38.4236,38.452,38.4165,38.4449,8800.0
2011-04-21 12:25:00,54.1,54.12,54.09,54.1,6700.0,38.4449,38.4591,38.4378,38.4449,6700.0
2011-04-21 12:30:00,54.1,54.1,54.04,54.04,7700.0,38.4449,38.4449,38.4022,38.4022,7700.0
2011-04-21 12:35:00,54.04,54.06,54.01,54.06,13200.0,38.4022,38.4165,38.3809,38.4165,13200.0
2011-04-21 12:40:00,54.06,54.1,54.05,54.08,9100.0,38.4165,38.4449,38.4093,38.4307,9100.0
2011-04-21 12:45:00,54.07,54.1,54.05,54.1,3400.0,38.4236,38.4449,38.4093,38.4449,3400.0
2011-04-21 12:50:00,54.11,54.12,54.04,54.06,5100.0,38.452,38.4591,38.4022,38.4165,5100.0
2011-04-21 12:55:00,54.05,54.06,54.03,54.04,6500.0,38.4093,38.4165,38.3951,38.4022,6500.0
2011-04-21 13:00:00,54.03,54.05,54.01,54.01,4500.0,38.3951,38.4093,38.3809,38.3809,4500.0
2011-04-21 13:05:00,54.02,54.02,53.99,54.0,7700.0,38.388,38.388,38.3667,38.3738,7700.0
2011-04-21 13:10:00,54.0,54.07,54.0,54.04,9000.0,38.3738,38.4236,38.3738,38.4022,9000.0
2011-04-21 13:15:00,54.05,54.07,54.01,54.02,15500.0,38.4093,38.4236,38.3809,38.388,15500.0
2011-04-21 13:20:00,54.01,54.06,54.0,54.04,12800.0,38.3809,38.4165,38.3738,38.4022,12800.0
2011-04-21 13:25:00,54.04,54.05,54.0,54.02,14200.0,38.4022,38.4093,38.3738,38.388,14200.0
2011-04-21 13:30:00,54.01,54.03,53.99,53.99,6600.0,38.3809,38.3951,38.3667,38.3667,6600.0
2011-04-21 13:35:00,53.99,54.0,53.94,53.95,7200.0,38.3667,38.3738,38.3312,38.3383,7200.0
2011-04-21 13:40:00,53.94,53.95,53.91,53.93,9600.0,38.3312,38.3383,38.3099,38.3241,9600.0
2011-04-21 13:45:00,53.92,53.92,53.89,53.92,11200.0,38.317,38.317,38.2956,38.317,11200.0
2011-04-21 13:50:00,53.91,53.91,53.89,53.91,15100.0,38.3099,38.3099,38.2956,38.3099,15100.0
2011-04-21 13:55:00,53.91,53.91,53.87,53.89,9400.0,38.3099,38.3099,38.2814,38.2956,9400.0
2011-04-21 14:00:00,53.88,53.91,53.87,53.91,21100.0,38.2885,38.3099,38.2814,38.3099,21100.0
2011-04-21 14:05:00,53.91,53.91,53.86,53.9,28000.0,38.3099,38.3099,38.2743,38.3028,28000.0
2011-04-21 14:10:00,53.9,53.94,53.89,53.94,9700.0,38.3028,38.3312,38.2956,38.3312,9700.0
2011-04-21 14:15:00,53.92,53.94,53.92,53.92,9300.0,38.317,38.3312,38.317,38.317,9300.0
2011-04-21 14:20:00,53.93,53.94,53.93,53.94,11400.0,38.3241,38.3312,38.3241,38.3312,11400.0
2011-04-21 14:25:00,53.94,53.97,53.94,53.96,9300.0,38.3312,38.3525,38.3312,38.3454,9300.0
2011-04-21 14:30:00,53.95,53.96,53.94,53.95,15300.0,38.3383,38.3454,38.3312,38.3383,15300.0
2011-04-21 14:35:00,53.95,53.96,53.92,53.92,41500.0,38.3383,38.3454,38.317,38.317,41500.0
2011-04-21 14:40:00,53.93,53.98,53.91,53.97,20600.0,38.3241,38.3596,38.3099,38.3525,20600.0
2011-04-21 14:45:00,53.96,54.02,53.96,54.01,16700.0,38.3454,38.388,38.3454,38.3809,16700.0
2011-04-21 14:50:00,54.01,54.03,53.98,54.01,9900.0,38.3809,38.3951,38.3596,38.3809,9900.0
2011-04-21 14:55:00,54.02,54.04,53.99,54.0,9500.0,38.388,38.4022,38.3667,38.3738,9500.0
2011-04-21 15:00:00,53.99,54.01,53.96,53.97,15800.0,38.3667,38.3809,38.3454,38.3525,15800.0
2011-04-21 15:05:00,53.97,53.98,53.95,53.98,10100.0,38.3525,38.3596,38.3383,38.3596,10100.0
2011-04-21 15:10:00,53.98,53.98,53.95,53.97,12800.0,38.3596,38.3596,38.3383,38.3525,12800.0
2011-04-21 15:15:00,53.97,54.0,53.96,53.99,15300.0,38.3525,38.3738,38.3454,38.3667,15300.0
2011-04-21 15:20:00,53.99,54.0,53.96,53.97,16500.0,38.3667,38.3738,38.3454,38.3525,16500.0
2011-04-21 15:25:00,53.97,53.98,53.96,53.97,25400.0,38.3525,38.3596,38.3454,38.3525,25400.0
2011-04-21 15:30:00,53.96,53.98,53.95,53.98,18500.0,38.3454,38.3596,38.3383,38.3596,18500.0
2011-04-21 15:35:00,53.98,54.02,53.96,53.97,35700.0,38.3596,38.388,38.3454,38.3525,35700.0
2011-04-21 15:40:00,53.98,54.01,53.96,53.99,31700.0,38.3596,38.3809,38.3454,38.3667,31700.0
2011-04-21 15:45:00,54.0,54.04,53.97,54.0,45400.0,38.3738,38.4022,38.3525,38.3738,45400.0
2011-04-21 15:50:00,54.0,54.03,53.98,54.01,40700.0,38.3738,38.3951,38.3596,38.3809,40700.0
2011-04-21 15:55:00,54.02,54.07,53.99,54.06,72200.0,38.388,38.4236,38.3667,38.4165,72200.0
2011-04-25 09:30:00,53.95,54.06,53.9,54.02,60000.0,38.3383,38.4165,38.3028,38.388,60000.0
2011-04-25 09:35:00,54.01,54.04,53.94,53.99,28300.0,38.3809,38.4022,38.3312,38.3667,28300.0
2011-04-25 09:40:00,53.99,54.0,53.93,53.98,18100.0,38.3667,38.3738,38.3241,38.3596,18100.0
2011-04-25 09:45:00,53.98,54.12,53.98,54.08,26100.0,38.3596,38.4591,38.3596,38.4307,26100.0
2011-04-25 09:50:00,54.09,54.11,53.95,54.0,54400.0,38.4378,38.452,38.3383,38.3738,54400.0
2011-04-25 09:55:00,54.0,54.15,54.0,54.14,22200.0,38.3738,38.4804,38.3738,38.4733,22200.0
2011-04-25 10:00:00,54.14,54.29,54.14,54.23,58000.0,38.4733,38.5799,38.4733,38.5373,58000.0
2011-04-25 10:05:00,54.22,54.22,54.15,54.17,18700.0,38.5302,38.5302,38.4804,38.4946,18700.0
2011-04-25 10:10:00,54.17,54.25,54.12,54.25,19800.0,38.4946,38.5515,38.4591,38.5515,19800.0
2011-04-25 10:15:00,54.25,54.33,54.21,54.28,39000.0,38.5515,38.6083,38.523,38.5728,39000.0
2011-04-25 10:20:00,54.27,54.27,54.13,54.19,26900.0,38.5657,38.5657,38.4662,38.5088,26900.0
2011-04-25 10:25:00,54.17,54.18,54.11,54.18,26800.0,38.4946,38.5017,38.452,38.5017,26800.0
2011-04-25 10:30:00,54.18,54.32,54.16,54.2,99700.0,38.5017,38.6012,38.4875,38.5159,99700.0
2011-04-25 10:35:00,54.2,54.2,54.12,54.19,12300.0,38.5159,38.5159,38.4591,38.5088,12300.0
2011-04-25 10:40:00,54.18,54.18,54.11,54.16,9900.0,38.5017,38.5017,38.452,38.4875,9900.0
2011-04-25 10:45:00,54.16,54.17,54.09,54.12,17900.0,38.4875,38.4946,38.4378,38.4591,17900.0
2011-04-25 10:50:00,54.12,54.12,54.03,54.04,10100.0,38.4591,38.4591,38.3951,38.4022,10100.0
2011-04-25 10:55:00,54.02,54.04,53.98,54.0,10800.0,38.388,38.4022,38.3596,38.3738,10800.0
2011-04-25 11:00:00,54.0,54.0,53.95,53.98,22000.0,38.3738,38.3738,38.3383,38.3596,22000.0
2011-04-25 11:05:00,53.97,54.0,53.96,54.0,11700.0,38.3525,38.3738,38.3454,38.3738,11700.0
2011-04-25 11:10:00,53.99,54.01,53.91,53.94,11300.0,38.3667,38.3809,38.3099,38.3312,11300.0
2011-04-25 11:15:00,53.94,53.96,53.91,53.96,10500.0,38.3312,38.3454,38.3099,38.3454,10500.0
2011-04-25 11:20:00,53.96,53.99,53.92,53.97,24300.0,38.3454,38.3667,38.317,38.3525,24300.0
2011-04-25 11:25:00,53.97,54.07,53.97,54.06,12900.0,38.3525,38.4236,38.3525,38.4165,12900.0
2011-04-25 11:30:00,54.06,54.13,54.05,54.12,18500.0,38.4165,38.4662,38.4093,38.4591,18500.0
2011-04-25 11:35:00,54.12,54.2,54.11,54.2,26700.0,38.4591,38.5159,38.452,38.5159,26700.0
2011-04-25 11:40:00,54.19,54.24,54.19,54.21,19500.0,38.5088,38.5444,38.5088,38.523,19500.0
2011-04-25 11:45:00,54.21,54.24,54.14,54.14,20900.0,38.523,38.5444,38.4733,38.4733,20900.0
2011-04-25 11:50:00,54.14,54.14,54.09,54.11,12200.0,38.4733,38.4733,38.4378,38.452,12200.0
2011-04-25 11:55:00,54.11,54.22,54.11,54.19,17000.0,38.452,38.5302,38.452,38.5088,17000.0
2011-04-25 12:00:00,54.18,54.24,54.17,54.23,24900.0,38.5017,38.5444,38.4946,38.5373,24900.0
2011-04-25 12:05:00,54.23,54.32,54.22,54.32,79700.0,38.5373,38.6012,38.5302,38.6012,79700.0
2011-04-25 12:10:00,54.31,54.34,54.21,54.23,18800.0,38.5941,38.6154,38.523,38.5373,18800.0
2011-04-25 12:15:00,54.21,54.22,54.19,54.21,8100.0,38.523,38.5302,38.5088,38.523,8100.0
2011-04-25 12:20:00,54.21,54.25,54.21,54.25,16200.0,38.523,38.5515,38.523,38.5515,16200.0
2011-04-25 12:25:00,54.24,54.26,54.22,54.26,15100.0,38.5444,38.5586,38.5302,38.5586,15100.0
2011-04-25 12:30:00,54.25,54.27,54.24,54.26,23600.0,38.5515,38.5657,38.5444,38.5586,23600.0
2011-04-25 12:35:00,54.25,54.28,54.25,54.26,33700.0,38.5515,38.5728,38.5515,38.5586,33700.0
2011-04-25 12:40:00,54.26,54.27,54.24,54.25,13000.0,38.5586,38.5657,38.5444,38.5515,13000.0
2011-04-25 12:45:00,54.25,54.29,54.24,54.26,15000.0,38.5515,38.5799,38.5444,38.5586,15000.0
2011-04-25 12:50:00,54.26,54.33,54.26,54.3,62400.0,38.5586,38.6083,38.5586,38.587,62400.0
2011-04-25 12:55:00,54.3,54.34,54.28,54.34,55100.0,38.587,38.6154,38.5728,38.6154,55100.0
2011-04-25 13:00:00,54.33,54.4,54.32,54.39,92600.0,38.6083,38.6581,38.6012,38.651,92600.0
2011-04-25 13:05:00,54.39,54.41,54.37,54.4,33900.0,38.651,38.6652,38.6368,38.6581,33900.0
2011-04-25 13:10:00,54.4,54.4,54.36,54.39,17000.0,38.6581,38.6581,38.6296,38.651,17000.0
2011-04-25 13:15:00,54.38,54.41,54.38,54.39,54300.0,38.6439,38.6652,38.6439,38.651,54300.0
2011-04-25 13:20:00,54.39,54.41,54.39,54.39,21000.0,38.651,38.6652,38.651,38.651,21000.0
2011-04-25 13:25:00,54.4,54.41,54.39,54.4,26300.0,38.6581,38.6652,38.651,38.6581,26300.0
2011-04-25 13:30:00,54.4,54.44,54.39,54.42,25200.0,38.6581,38.6865,38.651,38.6723,25200.0
2011-04-25 13:35:00,54.42,54.44,54.41,54.44,13600.0,38.6723,38.6865,38.6652,38.6865,13600.0
2011-04-25 13:40:00,54.43,54.45,54.43,54.45,17800.0,38.6794,38.6936,38.6794,38.6936,17800.0
2011-04-25 13:45:00,54.45,54.54,54.44,54.51,80500.0,38.6936,38.7576,38.6865,38.7362,80500.0
2011-04-25 13:50:00,54.51,54.53,54.5,54.51,20100.0,38.7362,38.7505,38.7291,38.7362,20100.0
2011-04-25 13:55:00,54.51,54.51,54.49,54.5,29800.0,38.7362,38.7362,38.722,38.7291,29800.0
2011-04-25 14:00:00,54.5,54.51,54.45,54.51,21100.0,38.7291,38.7362,38.6936,38.7362,21100.0
2011-04-25 14:05:00,54.5,54.54,54.5,54.52,13700.0,38.7291,38.7576,38.7291,38.7433,13700.0
2011-04-25 14:10:00,54.52,54.57,54.52,54.55,35100.0,38.7433,38.7789,38.7433,38.7647,35100.0
2011-04-25 14:15:00,54.55,54.61,54.54,54.59,27200.0,38.7647,38.8073,38.7576,38.7931,27200.0
2011-04-25 14:20:00,54.58,54.58,54.53,54.55,21400.0,38.786,38.786,38.7505,38.7647,21400.0
2011-04-25 14:25:00,54.54,54.55,54.46,54.47,26600.0,38.7576,38.7647,38.7007,38.7078,26600.0
2011-04-25 14:30:00,54.46,54.47,54.46,54.47,13700.0,38.7007,38.7078,38.7007,38.7078,13700.0
2011-04-25 14:35:00,54.47,54.49,54.46,54.48,26200.0,38.7078,38.722,38.7007,38.7149,26200.0
2011-04-25 14:40:00,54.48,54.48,54.45,54.47,19200.0,38.7149,38.7149,38.6936,38.7078,19200.0
2011-04-25 14:45:00,54.46,54.52,54.45,54.52,23700.0,38.7007,38.7433,38.6936,38.7433,23700.0
2011-04-25 14:50:00,54.52,54.56,54.52,54.54,30000.0,38.7433,38.7718,38.7433,38.7576,30000.0
2011-04-25 14:55:00,54.54,54.6,54.54,54.58,62800.0,38.7576,38.8002,38.7576,38.786,62800.0
2011-04-25 15:00:00,54.58,54.59,54.53,54.56,28600.0,38.786,38.7931,38.7505,38.7718,28600.0
2011-04-25 15:05:00,54.56,54.56,54.54,54.55,37300.0,38.7718,38.7718,38.7576,38.7647,37300.0
2011-04-25 15:10:00,54.55,54.56,54.54,54.55,34900.0,38.7647,38.7718,38.7576,38.7647,34900.0
2011-04-25 15:15:00,54.54,54.56,54.51,54.54,35200.0,38.7576,38.7718,38.7362,38.7576,35200.0
2011-04-25 15:20:00,54.54,54.55,54.5,54.53,29100.0,38.7576,38.7647,38.7291,38.7505,29100.0
2011-04-25 15:25:00,54.53,54.54,54.52,54.53,30100.0,38.7505,38.7576,38.7433,38.7505,30100.0
2011-04-25 15:30:00,54.53,54.53,54.46,54.49,47200.0,38.7505,38.7505,38.7007,38.722,47200.0
2011-04-25 15:35:00,54.49,54.5,54.42,54.42,45200.0,38.722,38.7291,38.6723,38.6723,45200.0
2011-04-25 15:40:00,54.42,54.49,54.42,54.48,33200.0,38.6723,38.722,38.6723,38.7149,33200.0
2011-04-25 15:45:00,54.49,54.53,54.44,54.44,55400.0,38.722,38.7505,38.6865,38.6865,55400.0
2011-04-25 15:50:00,54.44,54.45,54.4,54.4,112100.0,38.6865,38.6936,38.6581,38.6581,112100.0
2011-04-25 15:55:00,54.4,54.41,54.37,54.4,273300.0,38.6581,38.6652,38.6368,38.6581,273300.0
2011-04-26 09:30:00,56.25,57.01,55.46,56.76,458000.0,39.9727,40.5128,39.4113,40.3351,458000.0
2011-04-26 09:35:00,56.78,57.08,56.74,57.07,214500.0,40.3494,40.5625,40.3209,40.5554,214500.0
2011-04-26 09:40:00,57.06,57.38,56.85,57.36,241500.0,40.5483,40.7757,40.3991,40.7615,241500.0
2011-04-26 09:45:00,57.36,57.89,57.33,57.85,302700.0,40.7615,41.1382,40.7402,41.1097,302700.0
2011-04-26 09:50:00,57.86,57.93,57.65,57.75,211900.0,41.1168,41.1666,40.9676,41.0387,211900.0
2011-04-26 09:55:00,57.75,57.84,57.34,57.35,198300.0,41.0387,41.1026,40.7473,40.7544,198300.0
2011-04-26 10:00:00,57.35,57.86,57.34,57.77,160400.0,40.7544,41.1168,40.7473,41.0529,160400.0
2011-04-26 10:05:00,57.75,57.78,57.59,57.68,115100.0,41.0387,41.06,40.925,40.9889,115100.0
2011-04-26 10:10:00,57.67,57.75,57.52,57.72,76800.0,40.9818,41.0387,40.8752,41.0173,76800.0
2011-04-26 10:15:00,57.74,57.96,57.7,57.85,109000.0,41.0316,41.1879,41.0031,41.1097,109000.0
2011-04-26 10:20:00,57.83,57.92,57.73,57.86,87400.0,41.0955,41.1595,41.0245,41.1168,87400.0
2011-04-26 10:25:00,57.87,57.95,57.8,57.91,81200.0,41.1239,41.1808,41.0742,41.1524,81200.0
2011-04-26 10:30:00,57.91,58.0,57.87,57.91,155100.0,41.1524,41.2163,41.1239,41.1524,155100.0
2011-04-26 10:35:00,57.91,57.91,57.63,57.75,145900.0,41.1524,41.1524,40.9534,41.0387,145900.0
2011-04-26 10:40:00,57.74,57.86,57.72,57.84,83600.0,41.0316,41.1168,41.0173,41.1026,83600.0
2011-04-26 10:45:00,57.84,57.86,57.73,57.85,89700.0,41.1026,41.1168,41.0245,41.1097,89700.0
2011-04-26 10:50:00,57.85,57.87,57.73,57.76,97800.0,41.1097,41.1239,41.0245,41.0458,97800.0
2011-04-26 10:55:00,57.76,57.78,57.51,57.57,105400.0,41.0458,41.06,40.8681,40.9108,105400.0
2011-04-26 11:00:00,57.58,57.64,57.47,57.61,87600.0,40.9179,40.9605,40.8397,40.9392,87600.0
2011-04-26 11:05:00,57.6,57.7,57.6,57.62,47300.0,40.9321,41.0031,40.9321,40.9463,47300.0
2011-04-26 11:10:00,57.62,57.77,57.61,57.69,49900.0,40.9463,41.0529,40.9392,40.996,49900.0
2011-04-26 11:15:00,57.69,57.71,57.56,57.65,33700.0,40.996,41.0102,40.9036,40.9676,33700.0
2011-04-26 11:20:00,57.65,57.65,57.53,57.55,75200.0,40.9676,40.9676,40.8823,40.8965,75200.0
2011-04-26 11:25:00,57.56,57.57,57.52,57.54,44100.0,40.9036,40.9108,40.8752,40.8894,44100.0
2011-04-26 11:30:00,57.54,57.57,57.47,57.47,68400.0,40.8894,40.9108,40.8397,40.8397,68400.0
2011-04-26 11:35:00,57.47,57.48,57.29,57.32,89000.0,40.8397,40.8468,40.7118,40.7331,89000.0
2011-04-26 11:40:00,57.33,57.35,57.12,57.14,68100.0,40.7402,40.7544,40.591,40.6052,68100.0
2011-04-26 11:45:00,57.13,57.29,57.05,57.2,71200.0,40.5981,40.7118,40.5412,40.6478,71200.0
2011-04-26 11:50:00,57.2,57.21,56.91,56.94,114100.0,40.6478,40.6549,40.4417,40.4631,114100.0
2011-04-26 11:55:00,56.93,57.09,56.92,57.07,69800.0,40.456,40.5697,40.4488,40.5554,69800.0
2011-04-26 12:00:00,57.07,57.11,56.97,57.1,86400.0,40.5554,40.5839,40.4844,40.5768,86400.0
2011-04-26 12:05:00,57.09,57.1,57.03,57.05,32900.0,40.5697,40.5768,40.527,40.5412,32900.0
2011-04-26 12:10:00,57.05,57.18,57.01,57.17,41100.0,40.5412,40.6336,40.5128,40.6265,41100.0
2011-04-26 12:15:00,57.17,57.27,57.1,57.18,57900.0,40.6265,40.6976,40.5768,40.6336,57900.0
2011-04-26 12:20:00,57.17,57.25,57.1,57.1,67000.0,40.6265,40.6834,40.5768,40.5768,67000.0
2011-04-26 12:25:00,57.11,57.25,57.11,57.25,56100.0,40.5839,40.6834,40.5839,40.6834,56100.0
2011-04-26 12:30:00,57.25,57.27,57.16,57.24,27500.0,40.6834,40.6976,40.6194,40.6762,27500.0
2011-04-26 12:35:00,57.25,57.32,57.21,57.26,21200.0,40.6834,40.7331,40.6549,40.6905,21200.0
2011-04-26 12:40:00,57.27,57.35,57.26,57.29,24000.0,40.6976,40.7544,40.6905,40.7118,24000.0
2011-04-26 12:45:00,57.3,57.31,57.12,57.14,50300.0,40.7189,40.726,40.591,40.6052,50300.0
2011-04-26 12:50:00,57.14,57.18,57.06,57.12,38300.0,40.6052,40.6336,40.5483,40.591,38300.0
2011-04-26 12:55:00,57.13,57.14,57.05,57.06,14400.0,40.5981,40.6052,40.5412,40.5483,14400.0
2011-04-26 13:00:00,57.08,57.2,57.08,57.18,25400.0,40.5625,40.6478,40.5625,40.6336,25400.0
2011-04-26 13:05:00,57.18,57.22,57.18,57.22,15100.0,40.6336,40.662,40.6336,40.662,15100.0
2011-04-26 13:10:00,57.22,57.32,57.21,57.31,21800.0,40.662,40.7331,40.6549,40.726,21800.0
2011-04-26 13:15:00,57.31,57.35,57.3,57.34,16500.0,40.726,40.7544,40.7189,40.7473,16500.0
2011-04-26 13:20:00,57.33,57.33,57.14,57.14,23600.0,40.7402,40.7402,40.6052,40.6052,23600.0
2011-04-26 13:25:00,57.11,57.19,57.07,57.17,26800.0,40.5839,40.6407,40.5554,40.6265,26800.0
2011-04-26 13:30:00,57.18,57.18,57.06,57.07,18400.0,40.6336,40.6336,40.5483,40.5554,18400.0
2011-04-26 13:35:00,57.08,57.16,57.08,57.14,24500.0,40.5625,40.6194,40.5625,40.6052,24500.0
2011-04-26 13:40:00,57.12,57.27,57.11,57.27,23700.0,40.591,40.6976,40.5839,40.6976,23700.0
2011-04-26 13:45:00,57.27,57.27,57.13,57.17,16200.0,40.6976,40.6976,40.5981,40.6265,16200.0
2011-04-26 13:50:00,57.18,57.22,57.18,57.2,19300.0,40.6336,40.662,40.6336,40.6478,19300.0
2011-04-26 13:55:00,57.2,57.21,57.13,57.13,12900.0,40.6478,40.6549,40.5981,40.5981,12900.0
2011-04-26 14:00:00,57.14,57.23,57.12,57.14,25900.0,40.6052,40.6691,40.591,40.6052,25900.0
2011-04-26 14:05:00,57.14,57.26,57.13,57.21,19300.0,40.6052,40.6905,40.5981,40.6549,19300.0
2011-04-26 14:10:00,57.23,57.3,57.21,57.28,20900.0,40.6691,40.7189,40.6549,40.7047,20900.0
2011-04-26 14:15:00,57.3,57.35,57.27,57.33,30500.0,40.7189,40.7544,40.6976,40.7402,30500.0
2011-04-26 14:20:00,57.34,57.35,57.31,57.35,18400.0,40.7473,40.7544,40.726,40.7544,18400.0
2011-04-26 14:25:00,57.35,57.47,57.33,57.47,55700.0,40.7544,40.8397,40.7402,40.8397,55700.0
2011-04-26 14:30:00,57.45,57.47,57.4,57.46,28700.0,40.8255,40.8397,40.7899,40.8326,28700.0
2011-04-26 14:35:00,57.47,57.54,57.46,57.53,35300.0,40.8397,40.8894,40.8326,40.8823,35300.0
2011-04-26 14:40:00,57.53,57.64,57.52,57.64,42300.0,40.8823,40.9605,40.8752,40.9605,42300.0
2011-04-26 14:45:00,57.63,57.7,57.61,57.7,38600.0,40.9534,41.0031,40.9392,41.0031,38600.0
2011-04-26 14:50:00,57.7,57.75,57.69,57.72,81800.0,41.0031,41.0387,40.996,41.0173,81800.0
2011-04-26 14:55:00,57.73,57.73,57.66,57.71,70900.0,41.0245,41.0245,40.9747,41.0102,70900.0
2011-04-26 15:00:00,57.71,57.73,57.59,57.73,148000.0,41.0102,41.0245,40.925,41.0245,148000.0
2011-04-26 15:05:00,57.73,57.85,57.72,57.84,65100.0,41.0245,41.1097,41.0173,41.1026,65100.0
2011-04-26 15:10:00,57.85,57.88,57.83,57.86,52900.0,41.1097,41.131,41.0955,41.1168,52900.0
2011-04-26 15:15:00,57.87,57.88,57.83,57.88,51600.0,41.1239,41.131,41.0955,41.131,51600.0
2011-04-26 15:20:00,57.88,57.95,57.88,57.95,75500.0,41.131,41.1808,41.131,41.1808,75500.0
2011-04-26 15:25:00,57.95,57.95,57.93,57.94,55900.0,41.1808,41.1808,41.1666,41.1737,55900.0
2011-04-26 15:30:00,57.93,57.94,57.82,57.84,99400.0,41.1666,41.1737,41.0884,41.1026,99400.0
2011-04-26 15:35:00,57.85,57.85,57.73,57.73,141000.0,41.1097,41.1097,41.0245,41.0245,141000.0
2011-04-26 15:40:00,57.73,57.75,57.7,57.72,104100.0,41.0245,41.0387,41.0031,41.0173,104100.0
2011-04-26 15:45:00,57.71,57.72,57.62,57.7,148400.0,41.0102,41.0173,40.9463,41.0031,148400.0
2011-04-26 15:50:00,57.7,57.71,57.6,57.7,134700.0,41.0031,41.0102,40.9321,41.0031,134700.0
2011-04-26 15:55:00,57.71,57.8,57.68,57.76,207700.0,41.0102,41.0742,40.9889,41.0458,207700.0
2011-04-27 09:30:00,57.64,57.64,57.15,57.28,154900.0,40.9605,40.9605,40.6123,40.7047,154900.0
2011-04-27 09:35:00,57.28,57.39,57.23,57.3,72200.0,40.7047,40.7828,40.6691,40.7189,72200.0
2011-04-27 09:40:00,57.3,57.55,57.3,57.51,56300.0,40.7189,40.8965,40.7189,40.8681,56300.0
2011-04-27 09:45:00,57.5,57.88,57.48,57.87,119100.0,40.861,41.131,40.8468,41.1239,119100.0
2011-04-27 09:50:00,57.86,57.87,57.64,57.77,79100.0,41.1168,41.1239,40.9605,41.0529,79100.0
2011-04-27 09:55:00,57.77,57.77,57.64,57.7,37400.0,41.0529,41.0529,40.9605,41.0031,37400.0
2011-04-27 10:00:00,57.7,57.77,57.68,57.68,118600.0,41.0031,41.0529,40.9889,40.9889,118600.0
2011-04-27 10:05:00,57.68,57.71,57.65,57.68,80700.0,40.9889,41.0102,40.9676,40.9889,80700.0
2011-04-27 10:10:00,57.68,57.7,57.44,57.49,49000.0,40.9889,41.0031,40.8184,40.8539,49000.0
2011-04-27 10:15:00,57.47,57.49,57.36,57.36,42300.0,40.8397,40.8539,40.7615,40.7615,42300.0
2011-04-27 10:20:00,57.38,57.43,57.3,57.42,49100.0,40.7757,40.8113,40.7189,40.8042,49100.0
2011-04-27 10:25:00,57.42,57.43,57.39,57.43,33200.0,40.8042,40.8113,40.7828,40.8113,33200.0
2011-04-27 10:30:00,57.43,57.43,57.34,57.35,23000.0,40.8113,40.8113,40.7473,40.7544,23000.0
2011-04-27 10:35:00,57.34,57.34,57.17,57.25,120800.0,40.7473,40.7473,40.6265,40.6834,120800.0
2011-04-27 10:40:00,57.24,57.25,57.22,57.22,28800.0,40.6762,40.6834,40.662,40.662,28800.0
2011-04-27 10:45:00,57.23,57.23,57.13,57.15,43600.0,40.6691,40.6691,40.5981,40.6123,43600.0
2011-04-27 10:50:00,57.15,57.15,56.92,56.93,44200.0,40.6123,40.6123,40.4488,40.456,44200.0
2011-04-27 10:55:00,56.93,57.01,56.91,56.96,34500.0,40.456,40.5128,40.4417,40.4773,34500.0
2011-04-27 11:00:00,56.95,57.09,56.95,57.09,46300.0,40.4702,40.5697,40.4702,40.5697,46300.0
2011-04-27 11:05:00,57.08,57.1,57.0,57.06,59000.0,40.5625,40.5768,40.5057,40.5483,59000.0
2011-04-27 11:10:00,57.05,57.05,56.99,57.02,41200.0,40.5412,40.5412,40.4986,40.5199,41200.0
2011-04-27 11:15:00,57.02,57.14,57.0,57.14,64100.0,40.5199,40.6052,40.5057,40.6052,64100.0
2011-04-27 11:20:00,57.15,57.19,57.08,57.16,40600.0,40.6123,40.6407,40.5625,40.6194,40600.0
2011-04-27 11:25:00,57.17,57.17,57.09,57.12,32000.0,40.6265,40.6265,40.5697,40.591,32000.0
2011-04-27 11:30:00,57.11,57.13,57.05,57.05,31700.0,40.5839,40.5981,40.5412,40.5412,31700.0
2011-04-27 11:35:00,57.06,57.18,57.03,57.13,27800.0,40.5483,40.6336,40.527,40.5981,27800.0
2011-04-27 11:40:00,57.13,57.19,57.13,57.19,18300.0,40.5981,40.6407,40.5981,40.6407,18300.0
2011-04-27 11:45:00,57.19,57.31,57.18,57.31,24600.0,40.6407,40.726,40.6336,40.726,24600.0
2011-04-27 11:50:00,57.3,57.32,57.28,57.29,14900.0,40.7189,40.7331,40.7047,40.7118,14900.0
2011-04-27 11:55:00,57.3,57.47,57.29,57.44,60800.0,40.7189,40.8397,40.7118,40.8184,60800.0
2011-04-27 12:00:00,57.44,57.47,57.43,57.44,11700.0,40.8184,40.8397,40.8113,40.8184,11700.0
2011-04-27 12:05:00,57.44,57.46,57.44,57.46,21600.0,40.8184,40.8326,40.8184,40.8326,21600.0
2011-04-27 12:10:00,57.45,57.47,57.44,57.44,30800.0,40.8255,40.8397,40.8184,40.8184,30800.0
2011-04-27 12:15:00,57.44,57.45,57.35,57.36,32100.0,40.8184,40.8255,40.7544,40.7615,32100.0
2011-04-27 12:20:00,57.37,57.39,57.36,57.37,16500.0,40.7686,40.7828,40.7615,40.7686,16500.0
2011-04-27 12:25:00,57.36,57.4,57.36,57.37,32100.0,40.7615,40.7899,40.7615,40.7686,32100.0
2011-04-27 12:30:00,57.37,57.48,57.37,57.39,42900.0,40.7686,40.8468,40.7686,40.7828,42900.0
2011-04-27 12:35:00,57.39,57.49,57.37,57.43,57100.0,40.7828,40.8539,40.7686,40.8113,57100.0
2011-04-27 12:40:00,57.43,57.46,57.37,57.45,41900.0,40.8113,40.8326,40.7686,40.8255,41900.0
2011-04-27 12:45:00,57.43,57.44,57.37,57.41,25100.0,40.8113,40.8184,40.7686,40.7971,25100.0
2011-04-27 12:50:00,57.41,57.61,57.4,57.61,40700.0,40.7971,40.9392,40.7899,40.9392,40700.0
2011-04-27 12:55:00,57.61,57.7,57.58,57.59,27500.0,40.9392,41.0031,40.9179,40.925,27500.0
2011-04-27 13:00:00,57.6,57.63,57.58,57.61,29800.0,40.9321,40.9534,40.9179,40.9392,29800.0
2011-04-27 13:05:00,57.6,57.62,57.59,57.62,15800.0,40.9321,40.9463,40.925,40.9463,15800.0
2011-04-27 13:10:00,57.61,57.62,57.58,57.62,12400.0,40.9392,40.9463,40.9179,40.9463,12400.0
2011-04-27 13:15:00,57.62,57.68,57.61,57.68,26200.0,40.9463,40.9889,40.9392,40.9889,26200.0
2011-04-27 13:20:00,57.68,57.68,57.63,57.64,17400.0,40.9889,40.9889,40.9534,40.9605,17400.0
2011-04-27 13:25:00,57.65,57.67,57.61,57.61,8300.0,40.9676,40.9818,40.9392,40.9392,8300.0
2011-04-27 13:30:00,57.62,57.65,57.6,57.63,14900.0,40.9463,40.9676,40.9321,40.9534,14900.0
2011-04-27 13:35:00,57.63,57.65,57.61,57.64,20900.0,40.9534,40.9676,40.9392,40.9605,20900.0
2011-04-27 13:40:00,57.63,57.68,57.63,57.66,19100.0,40.9534,40.9889,40.9534,40.9747,19100.0
2011-04-27 13:45:00,57.67,57.68,57.62,57.62,16800.0,40.9818,40.9889,40.9463,40.9463,16800.0
2011-04-27 13:50:00,57.62,57.68,57.61,57.66,21200.0,40.9463,40.9889,40.9392,40.9747,21200.0
2011-04-27 13:55:00,57.66,57.76,57.66,57.75,30100.0,40.9747,41.0458,40.9747,41.0387,30100.0
2011-04-27 14:00:00,57.74,57.79,57.66,57.66,25800.0,41.0316,41.0671,40.9747,40.9747,25800.0
2011-04-27 14:05:00,57.66,57.67,57.55,57.57,27400.0,40.9747,40.9818,40.8965,40.9108,27400.0
2011-04-27 14:10:00,57.58,57.59,57.52,57.56,38700.0,40.9179,40.925,40.8752,40.9036,38700.0
2011-04-27 14:15:00,57.55,57.55,57.43,57.5,42600.0,40.8965,40.8965,40.8113,40.861,42600.0
2011-04-27 14:20:00,57.49,57.58,57.48,57.54,34100.0,40.8539,40.9179,40.8468,40.8894,34100.0
2011-04-27 14:25:00,57.54,57.55,57.46,57.48,33000.0,40.8894,40.8965,40.8326,40.8468,33000.0
2011-04-27 14:30:00,57.48,57.59,57.48,57.59,41600.0,40.8468,40.925,40.8468,40.925,41600.0
2011-04-27 14:35:00,57.59,57.68,57.58,57.66,19100.0,40.925,40.9889,40.9179,40.9747,19100.0
2011-04-27 14:40:00,57.65,57.66,57.59,57.64,25300.0,40.9676,40.9747,40.925,40.9605,25300.0
2011-04-27 14:45:00,57.65,57.66,57.53,57.53,61100.0,40.9676,40.9747,40.8823,40.8823,61100.0
2011-04-27 14:50:00,57.53,57.54,57.5,57.52,55200.0,40.8823,40.8894,40.861,40.8752,55200.0
2011-04-27 14:55:00,57.52,57.52,57.48,57.5,52800.0,40.8752,40.8752,40.8468,40.861,52800.0
2011-04-27 15:00:00,57.5,57.63,57.49,57.63,78100.0,40.861,40.9534,40.8539,40.9534,78100.0
2011-04-27 15:05:00,57.63,57.63,57.47,57.47,71600.0,40.9534,40.9534,40.8397,40.8397,71600.0
2011-04-27 15:10:00,57.48,57.52,57.43,57.52,111500.0,40.8468,40.8752,40.8113,40.8752,111500.0
2011-04-27 15:15:00,57.52,57.53,57.49,57.5,35200.0,40.8752,40.8823,40.8539,40.861,35200.0
2011-04-27 15:20:00,57.5,57.52,57.48,57.51,47500.0,40.861,40.8752,40.8468,40.8681,47500.0
2011-04-27 15:25:00,57.51,57.55,57.5,57.52,47800.0,40.8681,40.8965,40.861,40.8752,47800.0
2011-04-27 15:30:00,57.51,57.63,57.5,57.63,120800.0,40.8681,40.9534,40.861,40.9534,120800.0
2011-04-27 15:35:00,57.62,57.81,57.6,57.81,121500.0,40.9463,41.0813,40.9321,41.0813,121500.0
2011-04-27 15:40:00,57.8,57.83,57.75,57.78,74000.0,41.0742,41.0955,41.0387,41.06,74000.0
2011-04-27 15:45:00,57.78,57.78,57.7,57.7,96700.0,41.06,41.06,41.0031,41.0031,96700.0
2011-04-27 15:50:00,57.71,57.75,57.69,57.71,74000.0,41.0102,41.0387,40.996,41.0102,74000.0
2011-04-27 15:55:00,57.7,57.72,57.64,57.69,99000.0,41.0031,41.0173,40.9605,40.996,99000.0
2011-04-28 09:30:00,57.71,57.9,57.7,57.83,67100.0,41.0102,41.1453,41.0031,41.0955,67100.0
2011-04-28 09:35:00,57.83,57.9,57.79,57.87,29200.0,41.0955,41.1453,41.0671,41.1239,29200.0
2011-04-28 09:40:00,57.88,57.97,57.88,57.93,60300.0,41.131,41.195,41.131,41.1666,60300.0
2011-04-28 09:45:00,57.94,57.96,57.88,57.95,33200.0,41.1737,41.1879,41.131,41.1808,33200.0
2011-04-28 09:50:00,57.96,58.16,57.86,58.03,282400.0,41.1879,41.33,41.1168,41.2376,282400.0
2011-04-28 09:55:00,58.05,58.07,57.93,58.01,67300.0,41.2519,41.2661,41.1666,41.2234,67300.0
2011-04-28 10:00:00,58.03,58.05,57.9,58.03,76000.0,41.2376,41.2519,41.1453,41.2376,76000.0
2011-04-28 10:05:00,58.04,58.04,57.97,58.0,64200.0,41.2447,41.2447,41.195,41.2163,64200.0
2011-04-28 10:10:00,58.0,58.0,57.9,57.94,61100.0,41.2163,41.2163,41.1453,41.1737,61100.0
2011-04-28 10:15:00,57.94,57.97,57.86,57.93,94200.0,41.1737,41.195,41.1168,41.1666,94200.0
2011-04-28 10:20:00,57.93,57.95,57.9,57.95,40500.0,41.1666,41.1808,41.1453,41.1808,40500.0
2011-04-28 10:25:00,57.94,57.98,57.92,57.96,56100.0,41.1737,41.2021,41.1595,41.1879,56100.0
2011-04-28 10:30:00,57.96,57.97,57.87,57.9,41200.0,41.1879,41.195,41.1239,41.1453,41200.0
2011-04-28 10:35:00,57.91,57.99,57.88,57.98,27500.0,41.1524,41.2092,41.131,41.2021,27500.0
2011-04-28 10:40:00,57.97,58.03,57.97,58.0,24100.0,41.195,41.2376,41.195,41.2163,24100.0
2011-04-28 10:45:00,58.0,58.12,58.0,58.08,29200.0,41.2163,41.3016,41.2163,41.2732,29200.0
2011-04-28 10:50:00,58.07,58.1,57.99,57.99,40000.0,41.2661,41.2874,41.2092,41.2092,40000.0
2011-04-28 10:55:00,58.01,58.03,57.98,57.98,46800.0,41.2234,41.2376,41.2021,41.2021,46800.0
2011-04-28 11:00:00,57.98,58.04,57.96,58.02,63200.0,41.2021,41.2447,41.1879,41.2305,63200.0
2011-04-28 11:05:00,58.02,58.11,58.02,58.1,23600.0,41.2305,41.2945,41.2305,41.2874,23600.0
2011-04-28 11:10:00,58.11,58.14,58.1,58.14,26600.0,41.2945,41.3158,41.2874,41.3158,26600.0
2011-04-28 11:15:00,58.14,58.15,58.11,58.13,47100.0,41.3158,41.3229,41.2945,41.3087,47100.0
2011-04-28 11:20:00,58.13,58.21,58.13,58.19,76700.0,41.3087,41.3656,41.3087,41.3513,76700.0
2011-04-28 11:25:00,58.19,58.23,58.16,58.17,22700.0,41.3513,41.3798,41.33,41.3371,22700.0
2011-04-28 11:30:00,58.16,58.25,58.15,58.24,26700.0,41.33,41.394,41.3229,41.3869,26700.0
2011-04-28 11:35:00,58.23,58.25,58.19,58.19,39700.0,41.3798,41.394,41.3513,41.3513,39700.0
2011-04-28 11:40:00,58.2,58.2,58.15,58.19,25100.0,41.3584,41.3584,41.3229,41.3513,25100.0
2011-04-28 11:45:00,58.19,58.2,58.12,58.13,24300.0,41.3513,41.3584,41.3016,41.3087,24300.0
2011-04-28 11:50:00,58.13,58.14,58.05,58.12,20700.0,41.3087,41.3158,41.2519,41.3016,20700.0
2011-04-28 11:55:00,58.1,58.14,57.99,57.99,53900.0,41.2874,41.3158,41.2092,41.2092,53900.0
2011-04-28 12:00:00,57.99,58.0,57.9,57.95,23500.0,41.2092,41.2163,41.1453,41.1808,23500.0
2011-04-28 12:05:00,57.93,57.94,57.87,57.9,24500.0,41.1666,41.1737,41.1239,41.1453,24500.0
2011-04-28 12:10:00,57.9,58.01,57.9,57.99,19600.0,41.1453,41.2234,41.1453,41.2092,19600.0
2011-04-28 12:15:00,58.0,58.0,57.93,57.95,26200.0,41.2163,41.2163,41.1666,41.1808,26200.0
2011-04-28 12:20:00,57.96,57.96,57.92,57.94,18200.0,41.1879,41.1879,41.1595,41.1737,18200.0
2011-04-28 12:25:00,57.95,58.06,57.93,58.05,44900.0,41.1808,41.259,41.1666,41.2519,44900.0
2011-04-28 12:30:00,58.05,58.07,57.95,57.97,24500.0,41.2519,41.2661,41.1808,41.195,24500.0
2011-04-28 12:35:00,57.97,58.0,57.94,58.0,14200.0,41.195,41.2163,41.1737,41.2163,14200.0
2011-04-28 12:40:00,58.0,58.0,57.95,57.97,15100.0,41.2163,41.2163,41.1808,41.195,15100.0
2011-04-28 12:45:00,57.98,57.98,57.85,57.87,21700.0,41.2021,41.2021,41.1097,41.1239,21700.0
2011-04-28 12:50:00,57.87,57.91,57.83,57.89,29300.0,41.1239,41.1524,41.0955,41.1382,29300.0
2011-04-28 12:55:00,57.89,57.95,57.87,57.88,18500.0,41.1382,41.1808,41.1239,41.131,18500.0
2011-04-28 13:00:00,57.88,57.99,57.87,57.96,27600.0,41.131,41.2092,41.1239,41.1879,27600.0
2011-04-28 13:05:00,57.96,58.0,57.89,57.91,34200.0,41.1879,41.2163,41.1382,41.1524,34200.0
2011-04-28 13:10:00,57.91,57.93,57.87,57.87,27500.0,41.1524,41.1666,41.1239,41.1239,27500.0
2011-04-28 13:15:00,57.87,57.87,57.79,57.84,27500.0,41.1239,41.1239,41.0671,41.1026,27500.0
2011-04-28 13:20:00,57.83,57.93,57.81,57.92,23700.0,41.0955,41.1666,41.0813,41.1595,23700.0
2011-04-28 13:25:00,57.92,58.01,57.88,58.01,49300.0,41.1595,41.2234,41.131,41.2234,49300.0
2011-04-28 13:30:00,58.01,58.02,57.94,57.96,35000.0,41.2234,41.2305,41.1737,41.1879,35000.0
2011-04-28 13:35:00,57.97,58.05,57.93,57.99,37400.0,41.195,41.2519,41.1666,41.2092,37400.0
2011-04-28 13:40:00,58.01,58.1,58.01,58.09,93600.0,41.2234,41.2874,41.2234,41.2803,93600.0
2011-04-28 13:45:00,58.1,58.17,58.09,58.15,43900.0,41.2874,41.3371,41.2803,41.3229,43900.0
2011-04-28 13:50:00,58.14,58.15,58.1,58.1,38700.0,41.3158,41.3229,41.2874,41.2874,38700.0
2011-04-28 13:55:00,58.1,58.15,58.08,58.08,31100.0,41.2874,41.3229,41.2732,41.2732,31100.0
2011-04-28 14:00:00,58.09,58.11,58.07,58.1,26100.0,41.2803,41.2945,41.2661,41.2874,26100.0
2011-04-28 14:05:00,58.1,58.17,58.09,58.17,23200.0,41.2874,41.3371,41.2803,41.3371,23200.0
2011-04-28 14:10:00,58.17,58.18,58.11,58.15,76600.0,41.3371,41.3442,41.2945,41.3229,76600.0
2011-04-28 14:15:00,58.15,58.21,58.15,58.16,37900.0,41.3229,41.3656,41.3229,41.33,37900.0
2011-04-28 14:20:00,58.16,58.17,58.12,58.15,31200.0,41.33,41.3371,41.3016,41.3229,31200.0
2011-04-28 14:25:00,58.15,58.16,58.01,58.02,39000.0,41.3229,41.33,41.2234,41.2305,39000.0
2011-04-28 14:30:00,58.02,58.12,58.02,58.11,30300.0,41.2305,41.3016,41.2305,41.2945,30300.0
2011-04-28 14:35:00,58.1,58.18,58.1,58.17,26300.0,41.2874,41.3442,41.2874,41.3371,26300.0
2011-04-28 14:40:00,58.17,58.18,58.11,58.15,44700.0,41.3371,41.3442,41.2945,41.3229,44700.0
2011-04-28 14:45:00,58.15,58.2,58.13,58.18,31000.0,41.3229,41.3584,41.3087,41.3442,31000.0
2011-04-28 14:50:00,58.18,58.25,58.16,58.25,35600.0,41.3442,41.394,41.33,41.394,35600.0
2011-04-28 14:55:00,58.24,58.25,58.17,58.23,62600.0,41.3869,41.394,41.3371,41.3798,62600.0
2011-04-28 15:00:00,58.23,58.3,58.22,58.28,111700.0,41.3798,41.4295,41.3727,41.4153,111700.0
2011-04-28 15:05:00,58.28,58.35,58.27,58.29,60700.0,41.4153,41.465,41.4082,41.4224,60700.0
2011-04-28 15:10:00,58.28,58.35,58.26,58.3,45500.0,41.4153,41.465,41.4011,41.4295,45500.0
2011-04-28 15:15:00,58.31,58.38,58.31,58.35,60800.0,41.4366,41.4864,41.4366,41.465,60800.0
2011-04-28 15:20:00,58.35,58.39,58.29,58.29,69600.0,41.465,41.4935,41.4224,41.4224,69600.0
2011-04-28 15:25:00,58.29,58.35,58.27,58.35,36700.0,41.4224,41.465,41.4082,41.465,36700.0
2011-04-28 15:30:00,58.35,58.45,58.34,58.44,59900.0,41.465,41.5361,41.4579,41.529,59900.0
2011-04-28 15:35:00,58.44,58.45,58.36,58.37,44400.0,41.529,41.5361,41.4721,41.4793,44400.0
2011-04-28 15:40:00,58.36,58.44,58.34,58.42,67400.0,41.4721,41.529,41.4579,41.5148,67400.0
2011-04-28 15:45:00,58.42,58.44,58.33,58.35,85700.0,41.5148,41.529,41.4508,41.465,85700.0
2011-04-28 15:50:00,58.35,58.39,58.26,58.26,128500.0,41.465,41.4935,41.4011,41.4011,128500.0
2011-04-28 15:55:00,58.26,58.37,58.26,58.34,98200.0,41.4011,41.4793,41.4011,41.4579,98200.0
2011-04-29 09:30:00,58.5,58.72,58.38,58.48,57100.0,41.5716,41.728,41.4864,41.5574,57100.0
2011-04-29 09:35:00,58.5,58.56,58.38,58.44,48800.0,41.5716,41.6143,41.4864,41.529,48800.0
2011-04-29 09:40:00,58.45,58.74,58.45,58.71,52900.0,41.5361,41.7422,41.5361,41.7209,52900.0
2011-04-29 09:45:00,58.71,58.79,58.52,58.52,39100.0,41.7209,41.7777,41.5858,41.5858,39100.0
2011-04-29 09:50:00,58.51,58.6,58.46,58.51,30900.0,41.5787,41.6427,41.5432,41.5787,30900.0
2011-04-29 09:55:00,58.5,58.56,58.4,58.43,36000.0,41.5716,41.6143,41.5006,41.5219,36000.0
2011-04-29 10:00:00,58.43,58.43,58.34,58.38,37500.0,41.5219,41.5219,41.4579,41.4864,37500.0
2011-04-29 10:05:00,58.37,58.41,58.35,58.36,23300.0,41.4793,41.5077,41.465,41.4721,23300.0
2011-04-29 10:10:00,58.36,58.4,58.34,58.39,42000.0,41.4721,41.5006,41.4579,41.4935,42000.0
2011-04-29 10:15:00,58.4,58.42,58.34,58.36,50800.0,41.5006,41.5148,41.4579,41.4721,50800.0
2011-04-29 10:20:00,58.36,58.38,58.33,58.33,22900.0,41.4721,41.4864,41.4508,41.4508,22900.0
2011-04-29 10:25:00,58.34,58.39,58.32,58.38,22400.0,41.4579,41.4935,41.4437,41.4864,22400.0
2011-04-29 10:30:00,58.38,58.38,58.28,58.29,31900.0,41.4864,41.4864,41.4153,41.4224,31900.0
2011-04-29 10:35:00,58.29,58.3,58.27,58.28,17300.0,41.4224,41.4295,41.4082,41.4153,17300.0
2011-04-29 10:40:00,58.28,58.28,58.21,58.23,32300.0,41.4153,41.4153,41.3656,41.3798,32300.0
2011-04-29 10:45:00,58.24,58.25,58.17,58.17,36100.0,41.3869,41.394,41.3371,41.3371,36100.0
2011-04-29 10:50:00,58.19,58.2,58.14,58.17,13900.0,41.3513,41.3584,41.3158,41.3371,13900.0
2011-04-29 10:55:00,58.17,58.17,58.12,58.14,20800.0,41.3371,41.3371,41.3016,41.3158,20800.0
2011-04-29 11:00:00,58.13,58.14,58.07,58.08,18700.0,41.3087,41.3158,41.2661,41.2732,18700.0
2011-04-29 11:05:00,58.07,58.16,58.07,58.14,18000.0,41.2661,41.33,41.2661,41.3158,18000.0
2011-04-29 11:10:00,58.15,58.16,58.11,58.14,118000.0,41.3229,41.33,41.2945,41.3158,118000.0
2011-04-29 11:15:00,58.14,58.17,58.13,58.13,17400.0,41.3158,41.3371,41.3087,41.3087,17400.0
2011-04-29 11:20:00,58.14,58.17,58.13,58.15,14400.0,41.3158,41.3371,41.3087,41.3229,14400.0
2011-04-29 11:25:00,58.14,58.16,58.11,58.13,13400.0,41.3158,41.33,41.2945,41.3087,13400.0
2011-04-29 11:30:00,58.12,58.2,58.1,58.19,22600.0,41.3016,41.3584,41.2874,41.3513,22600.0
2011-04-29 11:35:00,58.19,58.23,58.18,58.23,18200.0,41.3513,41.3798,41.3442,41.3798,18200.0
2011-04-29 11:40:00,58.23,58.31,58.23,58.3,26400.0,41.3798,41.4366,41.3798,41.4295,26400.0
2011-04-29 11:45:00,58.3,58.35,58.28,58.35,33700.0,41.4295,41.465,41.4153,41.465,33700.0
2011-04-29 11:50:00,58.35,58.41,58.35,58.4,30000.0,41.465,41.5077,41.465,41.5006,30000.0
2011-04-29 11:55:00,58.4,58.42,58.27,58.27,25300.0,41.5006,41.5148,41.4082,41.4082,25300.0
2011-04-29 12:00:00,58.27,58.29,58.25,58.28,17500.0,41.4082,41.4224,41.394,41.4153,17500.0
2011-04-29 12:05:00,58.29,58.3,58.27,58.29,38500.0,41.4224,41.4295,41.4082,41.4224,38500.0
2011-04-29 12:10:00,58.3,58.4,58.28,58.39,16300.0,41.4295,41.5006,41.4153,41.4935,16300.0
2011-04-29 12:15:00,58.4,58.47,58.39,58.43,36500.0,41.5006,41.5503,41.4935,41.5219,36500.0
2011-04-29 12:20:00,58.43,58.43,58.39,58.39,13400.0,41.5219,41.5219,41.4935,41.4935,13400.0
2011-04-29 12:25:00,58.39,58.42,58.37,58.42,7900.0,41.4935,41.5148,41.4793,41.5148,7900.0
2011-04-29 12:30:00,58.43,58.47,58.43,58.47,16500.0,41.5219,41.5503,41.5219,41.5503,16500.0
2011-04-29 12:35:00,58.46,58.48,58.42,58.43,8300.0,41.5432,41.5574,41.5148,41.5219,8300.0
2011-04-29 12:40:00,58.44,58.49,58.43,58.48,9500.0,41.529,41.5645,41.5219,41.5574,9500.0
2011-04-29 12:45:00,58.49,58.54,58.48,58.52,39400.0,41.5645,41.6001,41.5574,41.5858,39400.0
2011-04-29 12:50:00,58.52,58.53,58.49,58.5,19700.0,41.5858,41.593,41.5645,41.5716,19700.0
2011-04-29 12:55:00,58.51,58.55,58.5,58.54,26500.0,41.5787,41.6072,41.5716,41.6001,26500.0
2011-04-29 13:00:00,58.54,58.55,58.52,58.55,24400.0,41.6001,41.6072,41.5858,41.6072,24400.0
2011-04-29 13:05:00,58.55,58.59,58.53,58.55,48400.0,41.6072,41.6356,41.593,41.6072,48400.0
2011-04-29 13:10:00,58.55,58.57,58.55,58.57,3400.0,41.6072,41.6214,41.6072,41.6214,3400.0
2011-04-29 13:15:00,58.56,58.57,58.5,58.5,15800.0,41.6143,41.6214,41.5716,41.5716,15800.0
2011-04-29 13:20:00,58.5,58.51,58.48,58.5,7100.0,41.5716,41.5787,41.5574,41.5716,7100.0
2011-04-29 13:25:00,58.5,58.5,58.4,58.4,14700.0,41.5716,41.5716,41.5006,41.5006,14700.0
2011-04-29 13:30:00,58.41,58.43,58.39,58.43,7500.0,41.5077,41.5219,41.4935,41.5219,7500.0
2011-04-29 13:35:00,58.43,58.45,58.4,58.4,11200.0,41.5219,41.5361,41.5006,41.5006,11200.0
2011-04-29 13:40:00,58.41,58.41,58.37,58.4,6200.0,41.5077,41.5077,41.4793,41.5006,6200.0
2011-04-29 13:45:00,58.39,58.41,58.35,58.36,8200.0,41.4935,41.5077,41.465,41.4721,8200.0
2011-04-29 13:50:00,58.35,58.35,58.32,58.33,8100.0,41.465,41.465,41.4437,41.4508,8100.0
2011-04-29 13:55:00,58.33,58.38,58.33,58.34,7700.0,41.4508,41.4864,41.4508,41.4579,7700.0
2011-04-29 14:00:00,58.34,58.36,58.29,58.36,33500.0,41.4579,41.4721,41.4224,41.4721,33500.0
2011-04-29 14:05:00,58.35,58.37,58.33,58.34,13500.0,41.465,41.4793,41.4508,41.4579,13500.0
2011-04-29 14:10:00,58.34,58.38,58.34,58.38,5500.0,41.4579,41.4864,41.4579,41.4864,5500.0
2011-04-29 14:15:00,58.38,58.38,58.36,58.36,4600.0,41.4864,41.4864,41.4721,41.4721,4600.0
2011-04-29 14:20:00,58.36,58.38,58.34,58.36,7000.0,41.4721,41.4864,41.4579,41.4721,7000.0
2011-04-29 14:25:00,58.35,58.42,58.34,58.42,26800.0,41.465,41.5148,41.4579,41.5148,26800.0
2011-04-29 14:30:00,58.43,58.47,58.42,58.46,23400.0,41.5219,41.5503,41.5148,41.5432,23400.0
2011-04-29 14:35:00,58.47,58.55,58.47,58.55,27300.0,41.5503,41.6072,41.5503,41.6072,27300.0
2011-04-29 14:40:00,58.55,58.57,58.52,58.56,25700.0,41.6072,41.6214,41.5858,41.6143,25700.0
2011-04-29 14:45:00,58.56,58.56,58.52,58.53,38100.0,41.6143,41.6143,41.5858,41.593,38100.0
2011-04-29 14:50:00,58.54,58.55,58.51,58.53,22800.0,41.6001,41.6072,41.5787,41.593,22800.0
2011-04-29 14:55:00,58.53,58.53,58.48,58.48,27800.0,41.593,41.593,41.5574,41.5574,27800.0
2011-04-29 15:00:00,58.47,58.5,58.45,58.49,78400.0,41.5503,41.5716,41.5361,41.5645,78400.0
2011-04-29 15:05:00,58.5,58.55,58.5,58.55,26000.0,41.5716,41.6072,41.5716,41.6072,26000.0
2011-04-29 15:10:00,58.55,58.55,58.52,58.54,23200.0,41.6072,41.6072,41.5858,41.6001,23200.0
2011-04-29 15:15:00,58.54,58.56,58.44,58.45,51300.0,41.6001,41.6143,41.529,41.5361,51300.0
2011-04-29 15:20:00,58.45,58.5,58.45,58.48,25700.0,41.5361,41.5716,41.5361,41.5574,25700.0
2011-04-29 15:25:00,58.48,58.48,58.43,58.45,26700.0,41.5574,41.5574,41.5219,41.5361,26700.0
2011-04-29 15:30:00,58.45,58.49,58.43,58.46,56700.0,41.5361,41.5645,41.5219,41.5432,56700.0
2011-04-29 15:35:00,58.47,58.5,58.41,58.41,34700.0,41.5503,41.5716,41.5077,41.5077,34700.0
2011-04-29 15:40:00,58.41,58.48,58.39,58.47,46600.0,41.5077,41.5574,41.4935,41.5503,46600.0
2011-04-29 15:45:00,58.46,58.53,58.44,58.45,112800.0,41.5432,41.593,41.529,41.5361,112800.0
2011-04-29 15:50:00,58.46,58.46,58.38,58.42,58900.0,41.5432,41.5432,41.4864,41.5148,58900.0
2011-04-29 15:55:00,58.42,58.46,58.38,58.41,102600.0,41.5148,41.5432,41.4864,41.5077,102600.0
2011-05-02 09:30:00,58.57,58.75,58.57,58.74,51500.0,41.6214,41.7493,41.6214,41.7422,51500.0
2011-05-02 09:35:00,58.74,58.74,58.46,58.59,31800.0,41.7422,41.7422,41.5432,41.6356,31800.0
2011-05-02 09:40:00,58.58,58.6,58.33,58.4,45200.0,41.6285,41.6427,41.4508,41.5006,45200.0
2011-05-02 09:45:00,58.4,58.4,58.28,58.31,56300.0,41.5006,41.5006,41.4153,41.4366,56300.0
2011-05-02 09:50:00,58.31,58.44,58.3,58.43,25000.0,41.4366,41.529,41.4295,41.5219,25000.0
2011-05-02 09:55:00,58.44,58.47,58.35,58.38,29000.0,41.529,41.5503,41.465,41.4864,29000.0
2011-05-02 10:00:00,58.37,58.49,58.35,58.38,45000.0,41.4793,41.5645,41.465,41.4864,45000.0
2011-05-02 10:05:00,58.37,58.37,58.19,58.28,37500.0,41.4793,41.4793,41.3513,41.4153,37500.0
2011-05-02 10:10:00,58.27,58.41,58.25,58.41,21200.0,41.4082,41.5077,41.394,41.5077,21200.0
2011-05-02 10:15:00,58.4,58.43,58.35,58.36,21200.0,41.5006,41.5219,41.465,41.4721,21200.0
2011-05-02 10:20:00,58.35,58.48,58.3,58.47,27300.0,41.465,41.5574,41.4295,41.5503,27300.0
2011-05-02 10:25:00,58.48,58.58,58.48,58.58,16000.0,41.5574,41.6285,41.5574,41.6285,16000.0
2011-05-02 10:30:00,58.58,58.61,58.5,58.51,29100.0,41.6285,41.6498,41.5716,41.5787,29100.0
2011-05-02 10:35:00,58.51,58.51,58.42,58.43,12800.0,41.5787,41.5787,41.5148,41.5219,12800.0
2011-05-02 10:40:00,58.43,58.47,58.43,58.46,11100.0,41.5219,41.5503,41.5219,41.5432,11100.0
2011-05-02 10:45:00,58.46,58.49,58.41,58.48,35400.0,41.5432,41.5645,41.5077,41.5574,35400.0
2011-05-02 10:50:00,58.48,58.48,58.42,58.45,11800.0,41.5574,41.5574,41.5148,41.5361,11800.0
2011-05-02 10:55:00,58.45,58.49,58.37,58.38,17500.0,41.5361,41.5645,41.4793,41.4864,17500.0
2011-05-02 11:00:00,58.37,58.41,58.35,58.36,28100.0,41.4793,41.5077,41.465,41.4721,28100.0
2011-05-02 11:05:00,58.37,58.43,58.36,58.43,36200.0,41.4793,41.5219,41.4721,41.5219,36200.0
2011-05-02 11:10:00,58.42,58.43,58.37,58.37,36600.0,41.5148,41.5219,41.4793,41.4793,36600.0
2011-05-02 11:15:00,58.37,58.39,58.32,58.37,29900.0,41.4793,41.4935,41.4437,41.4793,29900.0
2011-05-02 11:20:00,58.37,58.39,58.23,58.26,37400.0,41.4793,41.4935,41.3798,41.4011,37400.0
2011-05-02 11:25:00,58.26,58.29,58.21,58.22,19200.0,41.4011,41.4224,41.3656,41.3727,19200.0
2011-05-02 11:30:00,58.22,58.23,58.17,58.21,20700.0,41.3727,41.3798,41.3371,41.3656,20700.0
2011-05-02 11:35:00,58.21,58.3,58.2,58.28,29400.0,41.3656,41.4295,41.3584,41.4153,29400.0
2011-05-02 11:40:00,58.27,58.29,58.21,58.29,18700.0,41.4082,41.4224,41.3656,41.4224,18700.0
2011-05-02 11:45:00,58.28,58.28,58.15,58.17,18600.0,41.4153,41.4153,41.3229,41.3371,18600.0
2011-05-02 11:50:00,58.17,58.23,58.14,58.2,28300.0,41.3371,41.3798,41.3158,41.3584,28300.0
2011-05-02 11:55:00,58.2,58.26,58.17,58.23,28700.0,41.3584,41.4011,41.3371,41.3798,28700.0
2011-05-02 12:00:00,58.24,58.26,58.22,58.26,19600.0,41.3869,41.4011,41.3727,41.4011,19600.0
2011-05-02 12:05:00,58.26,58.27,58.19,58.25,17800.0,41.4011,41.4082,41.3513,41.394,17800.0
2011-05-02 12:10:00,58.25,58.31,58.25,58.29,13500.0,41.394,41.4366,41.394,41.4224,13500.0
2011-05-02 12:15:00,58.31,58.33,58.19,58.23,32800.0,41.4366,41.4508,41.3513,41.3798,32800.0
2011-05-02 12:20:00,58.23,58.25,58.06,58.06,32800.0,41.3798,41.394,41.259,41.259,32800.0
2011-05-02 12:25:00,58.06,58.07,57.98,57.99,32700.0,41.259,41.2661,41.2021,41.2092,32700.0
2011-05-02 12:30:00,57.99,58.04,57.94,57.96,43800.0,41.2092,41.2447,41.1737,41.1879,43800.0
2011-05-02 12:35:00,57.96,58.0,57.95,58.0,12200.0,41.1879,41.2163,41.1808,41.2163,12200.0
2011-05-02 12:40:00,58.0,58.0,57.92,57.96,13900.0,41.2163,41.2163,41.1595,41.1879,13900.0
2011-05-02 12:45:00,57.95,57.95,57.89,57.91,12400.0,41.1808,41.1808,41.1382,41.1524,12400.0
2011-05-02 12:50:00,57.91,57.93,57.89,57.92,32400.0,41.1524,41.1666,41.1382,41.1595,32400.0
2011-05-02 12:55:00,57.92,57.98,57.89,57.92,16500.0,41.1595,41.2021,41.1382,41.1595,16500.0
2011-05-02 13:00:00,57.9,57.96,57.9,57.93,18000.0,41.1453,41.1879,41.1453,41.1666,18000.0
2011-05-02 13:05:00,57.94,57.99,57.93,57.96,21800.0,41.1737,41.2092,41.1666,41.1879,21800.0
2011-05-02 13:10:00,57.95,58.03,57.95,58.02,20700.0,41.1808,41.2376,41.1808,41.2305,20700.0
2011-05-02 13:15:00,58.03,58.11,58.02,58.1,20200.0,41.2376,41.2945,41.2305,41.2874,20200.0
2011-05-02 13:20:00,58.1,58.11,58.03,58.04,36200.0,41.2874,41.2945,41.2376,41.2447,36200.0
2011-05-02 13:25:00,58.05,58.13,58.04,58.13,20400.0,41.2519,41.3087,41.2447,41.3087,20400.0
2011-05-02 13:30:00,58.13,58.18,58.13,58.16,15700.0,41.3087,41.3442,41.3087,41.33,15700.0
2011-05-02 13:35:00,58.16,58.21,58.15,58.2,33600.0,41.33,41.3656,41.3229,41.3584,33600.0
2011-05-02 13:40:00,58.2,58.22,58.15,58.19,32800.0,41.3584,41.3727,41.3229,41.3513,32800.0
2011-05-02 13:45:00,58.19,58.22,58.18,58.2,15700.0,41.3513,41.3727,41.3442,41.3584,15700.0
2011-05-02 13:50:00,58.2,58.21,58.12,58.15,25800.0,41.3584,41.3656,41.3016,41.3229,25800.0
2011-05-02 13:55:00,58.16,58.19,58.15,58.18,14900.0,41.33,41.3513,41.3229,41.3442,14900.0
2011-05-02 14:00:00,58.18,58.22,58.14,58.19,26800.0,41.3442,41.3727,41.3158,41.3513,26800.0
2011-05-02 14:05:00,58.18,58.25,58.18,58.24,23700.0,41.3442,41.394,41.3442,41.3869,23700.0
2011-05-02 14:10:00,58.24,58.28,58.23,58.28,10500.0,41.3869,41.4153,41.3798,41.4153,10500.0
2011-05-02 14:15:00,58.27,58.3,58.23,58.29,20000.0,41.4082,41.4295,41.3798,41.4224,20000.0
2011-05-02 14:20:00,58.29,58.29,58.24,58.27,37900.0,41.4224,41.4224,41.3869,41.4082,37900.0
2011-05-02 14:25:00,58.27,58.27,58.22,58.26,53000.0,41.4082,41.4082,41.3727,41.4011,53000.0
2011-05-02 14:30:00,58.25,58.26,58.16,58.19,43300.0,41.394,41.4011,41.33,41.3513,43300.0
2011-05-02 14:35:00,58.18,58.19,58.15,58.17,33200.0,41.3442,41.3513,41.3229,41.3371,33200.0
2011-05-02 14:40:00,58.17,58.18,58.14,58.18,29900.0,41.3371,41.3442,41.3158,41.3442,29900.0
2011-05-02 14:45:00,58.19,58.24,58.17,58.17,25300.0,41.3513,41.3869,41.3371,41.3371,25300.0
2011-05-02 14:50:00,58.17,58.2,58.16,58.2,16100.0,41.3371,41.3584,41.33,41.3584,16100.0
2011-05-02 14:55:00,58.2,58.21,58.08,58.13,29200.0,41.3584,41.3656,41.2732,41.3087,29200.0
2011-05-02 15:00:00,58.13,58.17,58.11,58.15,31900.0,41.3087,41.3371,41.2945,41.3229,31900.0
2011-05-02 15:05:00,58.15,58.21,58.15,58.2,27200.0,41.3229,41.3656,41.3229,41.3584,27200.0
2011-05-02 15:10:00,58.2,58.21,58.14,58.14,22100.0,41.3584,41.3656,41.3158,41.3158,22100.0
2011-05-02 15:15:00,58.14,58.16,58.12,58.13,28500.0,41.3158,41.33,41.3016,41.3087,28500.0
2011-05-02 15:20:00,58.13,58.17,58.12,58.16,25300.0,41.3087,41.3371,41.3016,41.33,25300.0
2011-05-02 15:25:00,58.15,58.16,58.04,58.07,56800.0,41.3229,41.33,41.2447,41.2661,56800.0
2011-05-02 15:30:00,58.07,58.08,58.0,58.03,40700.0,41.2661,41.2732,41.2163,41.2376,40700.0
2011-05-02 15:35:00,58.03,58.08,57.97,58.07,68100.0,41.2376,41.2732,41.195,41.2661,68100.0
2011-05-02 15:40:00,58.07,58.07,57.96,57.97,46000.0,41.2661,41.2661,41.1879,41.195,46000.0
2011-05-02 15:45:00,57.97,58.03,57.93,58.03,52100.0,41.195,41.2376,41.1666,41.2376,52100.0
2011-05-02 15:50:00,58.02,58.06,58.02,58.04,47400.0,41.2305,41.259,41.2305,41.2447,47400.0
2011-05-02 15:55:00,58.04,58.08,58.01,58.04,103100.0,41.2447,41.2732,41.2234,41.2447,103100.0
2011-05-03 09:30:00,57.96,58.02,57.83,57.83,53000.0,41.1879,41.2305,41.0955,41.0955,53000.0
2011-05-03 09:35:00,57.83,57.88,57.74,57.75,25600.0,41.0955,41.131,41.0316,41.0387,25600.0
2011-05-03 09:40:00,57.77,57.87,57.77,57.8,23400.0,41.0529,41.1239,41.0529,41.0742,23400.0
2011-05-03 09:45:00,57.79,57.9,57.7,57.9,43100.0,41.0671,41.1453,41.0031,41.1453,43100.0
2011-05-03 09:50:00,57.93,58.13,57.86,58.13,42800.0,41.1666,41.3087,41.1168,41.3087,42800.0
2011-05-03 09:55:00,58.13,58.25,58.08,58.18,30000.0,41.3087,41.394,41.2732,41.3442,30000.0
2011-05-03 10:00:00,58.18,58.34,58.18,58.34,32300.0,41.3442,41.4579,41.3442,41.4579,32300.0
2011-05-03 10:05:00,58.33,58.38,58.19,58.22,43600.0,41.4508,41.4864,41.3513,41.3727,43600.0
2011-05-03 10:10:00,58.22,58.22,58.05,58.08,14900.0,41.3727,41.3727,41.2519,41.2732,14900.0
2011-05-03 10:15:00,58.09,58.18,58.04,58.04,13100.0,41.2803,41.3442,41.2447,41.2447,13100.0
2011-05-03 10:20:00,58.05,58.09,57.95,58.01,21200.0,41.2519,41.2803,41.1808,41.2234,21200.0
2011-05-03 10:25:00,58.01,58.08,57.97,57.99,11200.0,41.2234,41.2732,41.195,41.2092,11200.0
2011-05-03 10:30:00,57.99,58.03,57.95,57.96,24000.0,41.2092,41.2376,41.1808,41.1879,24000.0
2011-05-03 10:35:00,57.95,57.95,57.77,57.78,23600.0,41.1808,41.1808,41.0529,41.06,23600.0
2011-05-03 10:40:00,57.78,57.78,57.68,57.69,22500.0,41.06,41.06,40.9889,40.996,22500.0
2011-05-03 10:45:00,57.69,57.76,57.67,57.76,30000.0,40.996,41.0458,40.9818,41.0458,30000.0
2011-05-03 10:50:00,57.74,57.75,57.67,57.68,20700.0,41.0316,41.0387,40.9818,40.9889,20700.0
2011-05-03 10:55:00,57.68,57.75,57.63,57.75,26400.0,40.9889,41.0387,40.9534,41.0387,26400.0
2011-05-03 11:00:00,57.76,57.83,57.75,57.77,23700.0,41.0458,41.0955,41.0387,41.0529,23700.0
2011-05-03 11:05:00,57.76,57.77,57.62,57.63,17600.0,41.0458,41.0529,40.9463,40.9534,17600.0
2011-05-03 11:10:00,57.63,57.72,57.59,57.72,28800.0,40.9534,41.0173,40.925,41.0173,28800.0
2011-05-03 11:15:00,57.74,57.78,57.69,57.78,28000.0,41.0316,41.06,40.996,41.06,28000.0
2011-05-03 11:20:00,57.78,57.96,57.78,57.88,16000.0,41.06,41.1879,41.06,41.131,16000.0
2011-05-03 11:25:00,57.87,57.93,57.86,57.93,20900.0,41.1239,41.1666,41.1168,41.1666,20900.0
2011-05-03 11:30:00,57.93,58.05,57.93,58.05,31500.0,41.1666,41.2519,41.1666,41.2519,31500.0
2011-05-03 11:35:00,58.06,58.1,58.03,58.05,16400.0,41.259,41.2874,41.2376,41.2519,16400.0
2011-05-03 11:40:00,58.03,58.06,58.0,58.04,18500.0,41.2376,41.259,41.2163,41.2447,18500.0
2011-05-03 11:45:00,58.04,58.04,57.99,58.0,15500.0,41.2447,41.2447,41.2092,41.2163,15500.0
2011-05-03 11:50:00,58.0,58.07,57.99,58.07,15900.0,41.2163,41.2661,41.2092,41.2661,15900.0
2011-05-03 11:55:00,58.07,58.09,58.05,58.07,19400.0,41.2661,41.2803,41.2519,41.2661,19400.0
2011-05-03 12:00:00,58.07,58.12,58.07,58.08,13300.0,41.2661,41.3016,41.2661,41.2732,13300.0
2011-05-03 12:05:00,58.07,58.13,58.07,58.13,25400.0,41.2661,41.3087,41.2661,41.3087,25400.0
2011-05-03 12:10:00,58.13,58.16,58.12,58.15,16100.0,41.3087,41.33,41.3016,41.3229,16100.0
2011-05-03 12:15:00,58.15,58.17,58.14,58.17,21500.0,41.3229,41.3371,41.3158,41.3371,21500.0
2011-05-03 12:20:00,58.16,58.17,58.12,58.15,29300.0,41.33,41.3371,41.3016,41.3229,29300.0
2011-05-03 12:25:00,58.15,58.2,58.15,58.17,20800.0,41.3229,41.3584,41.3229,41.3371,20800.0
2011-05-03 12:30:00,58.17,58.2,58.15,58.16,36400.0,41.3371,41.3584,41.3229,41.33,36400.0
2011-05-03 12:35:00,58.16,58.2,58.14,58.14,25000.0,41.33,41.3584,41.3158,41.3158,25000.0
2011-05-03 12:40:00,58.14,58.19,58.13,58.18,18900.0,41.3158,41.3513,41.3087,41.3442,18900.0
2011-05-03 12:45:00,58.18,58.2,58.16,58.16,17600.0,41.3442,41.3584,41.33,41.33,17600.0
2011-05-03 12:50:00,58.16,58.19,58.15,58.16,22600.0,41.33,41.3513,41.3229,41.33,22600.0
2011-05-03 12:55:00,58.16,58.19,58.15,58.18,24300.0,41.33,41.3513,41.3229,41.3442,24300.0
2011-05-03 13:00:00,58.17,58.2,58.15,58.2,58100.0,41.3371,41.3584,41.3229,41.3584,58100.0
2011-05-03 13:05:00,58.2,58.27,58.18,58.26,71300.0,41.3584,41.4082,41.3442,41.4011,71300.0
2011-05-03 13:10:00,58.26,58.28,58.24,58.25,15000.0,41.4011,41.4153,41.3869,41.394,15000.0
2011-05-03 13:15:00,58.26,58.28,58.23,58.27,16900.0,41.4011,41.4153,41.3798,41.4082,16900.0
2011-05-03 13:20:00,58.26,58.27,58.2,58.21,23800.0,41.4011,41.4082,41.3584,41.3656,23800.0
2011-05-03 13:25:00,58.21,58.22,58.2,58.21,33500.0,41.3656,41.3727,41.3584,41.3656,33500.0
2011-05-03 13:30:00,58.21,58.27,58.19,58.24,35000.0,41.3656,41.4082,41.3513,41.3869,35000.0
2011-05-03 13:35:00,58.24,58.32,58.24,58.26,29700.0,41.3869,41.4437,41.3869,41.4011,29700.0
2011-05-03 13:40:00,58.28,58.29,58.18,58.23,25300.0,41.4153,41.4224,41.3442,41.3798,25300.0
2011-05-03 13:45:00,58.24,58.25,58.15,58.23,31300.0,41.3869,41.394,41.3229,41.3798,31300.0
2011-05-03 13:50:00,58.24,58.29,58.19,58.29,31800.0,41.3869,41.4224,41.3513,41.4224,31800.0
2011-05-03 13:55:00,58.29,58.3,58.24,58.3,23600.0,41.4224,41.4295,41.3869,41.4295,23600.0
2011-05-03 14:00:00,58.29,58.29,58.22,58.24,48600.0,41.4224,41.4224,41.3727,41.3869,48600.0
2011-05-03 14:05:00,58.24,58.25,58.16,58.22,38700.0,41.3869,41.394,41.33,41.3727,38700.0
2011-05-03 14:10:00,58.22,58.25,58.18,58.24,60600.0,41.3727,41.394,41.3442,41.3869,60600.0
2011-05-03 14:15:00,58.24,58.31,58.24,58.25,31900.0,41.3869,41.4366,41.3869,41.394,31900.0
2011-05-03 14:20:00,58.24,58.25,58.21,58.21,28100.0,41.3869,41.394,41.3656,41.3656,28100.0
2011-05-03 14:25:00,58.22,58.32,58.22,58.27,29500.0,41.3727,41.4437,41.3727,41.4082,29500.0
2011-05-03 14:30:00,58.26,58.29,58.2,58.2,130300.0,41.4011,41.4224,41.3584,41.3584,130300.0
2011-05-03 14:35:00,58.2,58.21,58.15,58.16,17200.0,41.3584,41.3656,41.3229,41.33,17200.0
2011-05-03 14:40:00,58.15,58.25,58.15,58.23,26600.0,41.3229,41.394,41.3229,41.3798,26600.0
2011-05-03 14:45:00,58.24,58.24,58.17,58.21,27800.0,41.3869,41.3869,41.3371,41.3656,27800.0
2011-05-03 14:50:00,58.21,58.23,58.14,58.15,83900.0,41.3656,41.3798,41.3158,41.3229,83900.0
2011-05-03 14:55:00,58.15,58.21,58.15,58.21,35900.0,41.3229,41.3656,41.3229,41.3656,35900.0
2011-05-03 15:00:00,58.2,58.21,58.19,58.21,49300.0,41.3584,41.3656,41.3513,41.3656,49300.0
2011-05-03 15:05:00,58.22,58.22,58.15,58.19,38700.0,41.3727,41.3727,41.3229,41.3513,38700.0
2011-05-03 15:10:00,58.18,58.22,58.15,58.2,57300.0,41.3442,41.3727,41.3229,41.3584,57300.0
2011-05-03 15:15:00,58.21,58.21,58.18,58.18,35300.0,41.3656,41.3656,41.3442,41.3442,35300.0
2011-05-03 15:20:00,58.19,58.26,58.19,58.2,75200.0,41.3513,41.4011,41.3513,41.3584,75200.0
2011-05-03 15:25:00,58.2,58.22,58.12,58.18,72300.0,41.3584,41.3727,41.3016,41.3442,72300.0
2011-05-03 15:30:00,58.19,58.21,58.16,58.16,79400.0,41.3513,41.3656,41.33,41.33,79400.0
2011-05-03 15:35:00,58.16,58.21,58.15,58.21,63900.0,41.33,41.3656,41.3229,41.3656,63900.0
2011-05-03 15:40:00,58.21,58.22,58.15,58.2,66400.0,41.3656,41.3727,41.3229,41.3584,66400.0
2011-05-03 15:45:00,58.2,58.29,58.19,58.22,101100.0,41.3584,41.4224,41.3513,41.3727,101100.0
2011-05-03 15:50:00,58.22,58.3,58.2,58.23,123900.0,41.3727,41.4295,41.3584,41.3798,123900.0
2011-05-03 15:55:00,58.23,58.3,58.22,58.27,108800.0,41.3798,41.4295,41.3727,41.4082,108800.0
2011-05-04 09:30:00,58.25,58.5,58.18,58.49,43400.0,41.394,41.5716,41.3442,41.5645,43400.0
2011-05-04 09:35:00,58.49,58.5,58.24,58.44,46600.0,41.5645,41.5716,41.3869,41.529,46600.0
2011-05-04 09:40:00,58.44,58.46,58.15,58.24,27600.0,41.529,41.5432,41.3229,41.3869,27600.0
2011-05-04 09:45:00,58.25,58.48,58.21,58.46,39900.0,41.394,41.5574,41.3656,41.5432,39900.0
2011-05-04 09:50:00,58.45,58.46,58.32,58.45,39600.0,41.5361,41.5432,41.4437,41.5361,39600.0
2011-05-04 09:55:00,58.46,58.51,58.06,58.25,67300.0,41.5432,41.5787,41.259,41.394,67300.0
2011-05-04 10:00:00,58.21,58.21,57.92,58.14,66400.0,41.3656,41.3656,41.1595,41.3158,66400.0
2011-05-04 10:05:00,58.14,58.17,57.64,57.65,70200.0,41.3158,41.3371,40.9605,40.9676,70200.0
2011-05-04 10:10:00,57.66,57.89,57.62,57.88,67800.0,40.9747,41.1382,40.9463,41.131,67800.0
2011-05-04 10:15:00,57.89,57.99,57.83,57.95,39500.0,41.1382,41.2092,41.0955,41.1808,39500.0
2011-05-04 10:20:00,57.96,57.98,57.87,57.87,38000.0,41.1879,41.2021,41.1239,41.1239,38000.0
2011-05-04 10:25:00,57.87,57.95,57.86,57.93,42200.0,41.1239,41.1808,41.1168,41.1666,42200.0
2011-05-04 10:30:00,57.92,58.01,57.87,57.99,24900.0,41.1595,41.2234,41.1239,41.2092,24900.0
2011-05-04 10:35:00,58.0,58.0,57.87,57.95,32000.0,41.2163,41.2163,41.1239,41.1808,32000.0
2011-05-04 10:40:00,57.95,57.99,57.86,57.87,45900.0,41.1808,41.2092,41.1168,41.1239,45900.0
2011-05-04 10:45:00,57.86,57.92,57.79,57.81,115100.0,41.1168,41.1595,41.0671,41.0813,115100.0
2011-05-04 10:50:00,57.81,57.88,57.8,57.85,36300.0,41.0813,41.131,41.0742,41.1097,36300.0
2011-05-04 10:55:00,57.85,57.93,57.83,57.92,30000.0,41.1097,41.1666,41.0955,41.1595,30000.0
2011-05-04 11:00:00,57.91,57.94,57.86,57.89,19700.0,41.1524,41.1737,41.1168,41.1382,19700.0
2011-05-04 11:05:00,57.89,57.92,57.85,57.9,29500.0,41.1382,41.1595,41.1097,41.1453,29500.0
2011-05-04 11:10:00,57.92,57.97,57.86,57.93,27600.0,41.1595,41.195,41.1168,41.1666,27600.0
2011-05-04 11:15:00,57.92,57.92,57.63,57.78,47800.0,41.1595,41.1595,40.9534,41.06,47800.0
2011-05-04 11:20:00,57.77,57.87,57.74,57.79,44800.0,41.0529,41.1239,41.0316,41.0671,44800.0
2011-05-04 11:25:00,57.79,57.93,57.7,57.88,35200.0,41.0671,41.1666,41.0031,41.131,35200.0
2011-05-04 11:30:00,57.85,57.89,57.82,57.85,24000.0,41.1097,41.1382,41.0884,41.1097,24000.0
2011-05-04 11:35:00,57.85,57.85,57.72,57.75,15500.0,41.1097,41.1097,41.0173,41.0387,15500.0
2011-05-04 11:40:00,57.75,57.86,57.73,57.85,27000.0,41.0387,41.1168,41.0245,41.1097,27000.0
2011-05-04 11:45:00,57.84,57.88,57.82,57.88,20700.0,41.1026,41.131,41.0884,41.131,20700.0
2011-05-04 11:50:00,57.88,57.92,57.84,57.84,25000.0,41.131,41.1595,41.1026,41.1026,25000.0
2011-05-04 11:55:00,57.82,57.92,57.8,57.9,19000.0,41.0884,41.1595,41.0742,41.1453,19000.0
2011-05-04 12:00:00,57.9,57.95,57.88,57.92,14600.0,41.1453,41.1808,41.131,41.1595,14600.0
2011-05-04 12:05:00,57.91,57.93,57.86,57.92,17800.0,41.1524,41.1666,41.1168,41.1595,17800.0
2011-05-04 12:10:00,57.92,57.92,57.84,57.88,10700.0,41.1595,41.1595,41.1026,41.131,10700.0
2011-05-04 12:15:00,57.89,57.91,57.79,57.81,15800.0,41.1382,41.1524,41.0671,41.0813,15800.0
2011-05-04 12:20:00,57.77,57.78,57.55,57.6,63300.0,41.0529,41.06,40.8965,40.9321,63300.0
2011-05-04 12:25:00,57.6,57.64,57.54,57.64,58000.0,40.9321,40.9605,40.8894,40.9605,58000.0
2011-05-04 12:30:00,57.64,57.75,57.62,57.74,28700.0,40.9605,41.0387,40.9463,41.0316,28700.0
2011-05-04 12:35:00,57.74,57.75,57.67,57.7,13600.0,41.0316,41.0387,40.9818,41.0031,13600.0
2011-05-04 12:40:00,57.7,57.73,57.64,57.66,30900.0,41.0031,41.0245,40.9605,40.9747,30900.0
2011-05-04 12:45:00,57.63,57.72,57.63,57.7,20700.0,40.9534,41.0173,40.9534,41.0031,20700.0
2011-05-04 12:50:00,57.7,57.7,57.6,57.66,20400.0,41.0031,41.0031,40.9321,40.9747,20400.0
2011-05-04 12:55:00,57.65,57.7,57.64,57.7,26000.0,40.9676,41.0031,40.9605,41.0031,26000.0
2011-05-04 13:00:00,57.69,57.77,57.65,57.77,32000.0,40.996,41.0529,40.9676,41.0529,32000.0
2011-05-04 13:05:00,57.77,57.8,57.74,57.75,25300.0,41.0529,41.0742,41.0316,41.0387,25300.0
2011-05-04 13:10:00,57.75,57.83,57.75,57.82,12200.0,41.0387,41.0955,41.0387,41.0884,12200.0
2011-05-04 13:15:00,57.82,57.87,57.78,57.87,13100.0,41.0884,41.1239,41.06,41.1239,13100.0
2011-05-04 13:20:00,57.85,57.89,57.81,57.86,14700.0,41.1097,41.1382,41.0813,41.1168,14700.0
2011-05-04 13:25:00,57.86,57.86,57.81,57.84,18200.0,41.1168,41.1168,41.0813,41.1026,18200.0
2011-05-04 13:30:00,57.85,57.91,57.84,57.9,15100.0,41.1097,41.1524,41.1026,41.1453,15100.0
2011-05-04 13:35:00,57.89,57.95,57.87,57.93,28700.0,41.1382,41.1808,41.1239,41.1666,28700.0
2011-05-04 13:40:00,57.92,57.95,57.88,57.92,32600.0,41.1595,41.1808,41.131,41.1595,32600.0
2011-05-04 13:45:00,57.91,57.93,57.87,57.89,23700.0,41.1524,41.1666,41.1239,41.1382,23700.0
2011-05-04 13:50:00,57.88,57.95,57.85,57.91,39300.0,41.131,41.1808,41.1097,41.1524,39300.0
2011-05-04 13:55:00,57.91,57.98,57.89,57.94,18100.0,41.1524,41.2021,41.1382,41.1737,18100.0
2011-05-04 14:00:00,57.92,57.93,57.88,57.9,30900.0,41.1595,41.1666,41.131,41.1453,30900.0
2011-05-04 14:05:00,57.9,57.92,57.84,57.86,24100.0,41.1453,41.1595,41.1026,41.1168,24100.0
2011-05-04 14:10:00,57.86,57.91,57.82,57.91,17200.0,41.1168,41.1524,41.0884,41.1524,17200.0
2011-05-04 14:15:00,57.91,58.02,57.88,58.02,25500.0,41.1524,41.2305,41.131,41.2305,25500.0
2011-05-04 14:20:00,58.02,58.08,58.01,58.06,15900.0,41.2305,41.2732,41.2234,41.259,15900.0
2011-05-04 14:25:00,58.05,58.13,58.05,58.09,22600.0,41.2519,41.3087,41.2519,41.2803,22600.0
2011-05-04 14:30:00,58.09,58.13,58.07,58.11,26300.0,41.2803,41.3087,41.2661,41.2945,26300.0
2011-05-04 14:35:00,58.11,58.13,58.06,58.13,35000.0,41.2945,41.3087,41.259,41.3087,35000.0
2011-05-04 14:40:00,58.13,58.2,58.12,58.12,18200.0,41.3087,41.3584,41.3016,41.3016,18200.0
2011-05-04 14:45:00,58.12,58.14,58.04,58.12,33300.0,41.3016,41.3158,41.2447,41.3016,33300.0
2011-05-04 14:50:00,58.11,58.19,58.11,58.19,25900.0,41.2945,41.3513,41.2945,41.3513,25900.0
2011-05-04 14:55:00,58.19,58.21,58.15,58.19,85000.0,41.3513,41.3656,41.3229,41.3513,85000.0
2011-05-04 15:00:00,58.18,58.21,58.13,58.16,42000.0,41.3442,41.3656,41.3087,41.33,42000.0
2011-05-04 15:05:00,58.16,58.18,58.1,58.12,37000.0,41.33,41.3442,41.2874,41.3016,37000.0
2011-05-04 15:10:00,58.12,58.13,58.03,58.03,25700.0,41.3016,41.3087,41.2376,41.2376,25700.0
2011-05-04 15:15:00,58.03,58.07,58.0,58.05,21200.0,41.2376,41.2661,41.2163,41.2519,21200.0
2011-05-04 15:20:00,58.05,58.06,57.99,58.02,16200.0,41.2519,41.259,41.2092,41.2305,16200.0
2011-05-04 15:25:00,58.02,58.05,57.96,58.03,25200.0,41.2305,41.2519,41.1879,41.2376,25200.0
2011-05-04 15:30:00,58.02,58.02,57.92,57.93,34500.0,41.2305,41.2305,41.1595,41.1666,34500.0
2011-05-04 15:35:00,57.91,57.95,57.89,57.91,55400.0,41.1524,41.1808,41.1382,41.1524,55400.0
2011-05-04 15:40:00,57.9,57.94,57.85,57.86,49800.0,41.1453,41.1737,41.1097,41.1168,49800.0
2011-05-04 15:45:00,57.87,57.89,57.78,57.78,71900.0,41.1239,41.1382,41.06,41.06,71900.0
2011-05-04 15:50:00,57.78,57.84,57.72,57.74,60100.0,41.06,41.1026,41.0173,41.0316,60100.0
2011-05-04 15:55:00,57.73,57.8,57.72,57.76,95700.0,41.0245,41.0742,41.0173,41.0458,95700.0
2011-05-05 09:30:00,57.51,57.84,57.23,57.32,60800.0,40.8681,41.1026,40.6691,40.7331,60800.0
2011-05-05 09:35:00,57.32,57.44,57.18,57.35,28800.0,40.7331,40.8184,40.6336,40.7544,28800.0
2011-05-05 09:40:00,57.38,57.52,57.34,57.44,33700.0,40.7757,40.8752,40.7473,40.8184,33700.0
2011-05-05 09:45:00,57.46,57.68,57.46,57.68,36200.0,40.8326,40.9889,40.8326,40.9889,36200.0
2011-05-05 09:50:00,57.69,57.77,57.63,57.68,42200.0,40.996,41.0529,40.9534,40.9889,42200.0
2011-05-05 09:55:00,57.64,57.74,57.56,57.68,29700.0,40.9605,41.0316,40.9036,40.9889,29700.0
2011-05-05 10:00:00,57.68,57.87,57.68,57.76,44600.0,40.9889,41.1239,40.9889,41.0458,44600.0
2011-05-05 10:05:00,57.77,57.82,57.7,57.7,26200.0,41.0529,41.0884,41.0031,41.0031,26200.0
2011-05-05 10:10:00,57.68,57.68,57.41,57.42,37100.0,40.9889,40.9889,40.7971,40.8042,37100.0
2011-05-05 10:15:00,57.42,57.44,57.31,57.41,26300.0,40.8042,40.8184,40.726,40.7971,26300.0
2011-05-05 10:20:00,57.41,57.47,57.38,57.38,18600.0,40.7971,40.8397,40.7757,40.7757,18600.0
2011-05-05 10:25:00,57.38,57.42,57.33,57.39,18300.0,40.7757,40.8042,40.7402,40.7828,18300.0
2011-05-05 10:30:00,57.4,57.51,57.34,57.51,26000.0,40.7899,40.8681,40.7473,40.8681,26000.0
2011-05-05 10:35:00,57.52,57.58,57.5,57.58,15100.0,40.8752,40.9179,40.861,40.9179,15100.0
2011-05-05 10:40:00,57.58,57.6,57.44,57.44,13700.0,40.9179,40.9321,40.8184,40.8184,13700.0
2011-05-05 10:45:00,57.45,57.6,57.45,57.53,10000.0,40.8255,40.9321,40.8255,40.8823,10000.0
2011-05-05 10:50:00,57.52,57.52,57.4,57.42,21100.0,40.8752,40.8752,40.7899,40.8042,21100.0
2011-05-05 10:55:00,57.42,57.47,57.39,57.41,43300.0,40.8042,40.8397,40.7828,40.7971,43300.0
2011-05-05 11:00:00,57.4,57.5,57.36,57.47,25900.0,40.7899,40.861,40.7615,40.8397,25900.0
2011-05-05 11:05:00,57.46,57.46,57.16,57.22,46500.0,40.8326,40.8326,40.6194,40.662,46500.0
2011-05-05 11:10:00,57.21,57.23,57.12,57.2,24200.0,40.6549,40.6691,40.591,40.6478,24200.0
2011-05-05 11:15:00,57.2,57.33,57.17,57.28,42000.0,40.6478,40.7402,40.6265,40.7047,42000.0
2011-05-05 11:20:00,57.27,57.36,57.25,57.28,32700.0,40.6976,40.7615,40.6834,40.7047,32700.0
2011-05-05 11:25:00,57.28,57.34,57.26,57.31,18200.0,40.7047,40.7473,40.6905,40.726,18200.0
2011-05-05 11:30:00,57.3,57.5,57.29,57.47,16400.0,40.7189,40.861,40.7118,40.8397,16400.0
2011-05-05 11:35:00,57.48,57.63,57.48,57.6,12300.0,40.8468,40.9534,40.8468,40.9321,12300.0
2011-05-05 11:40:00,57.59,57.69,57.59,57.61,11500.0,40.925,40.996,40.925,40.9392,11500.0
2011-05-05 11:45:00,57.62,57.76,57.62,57.76,23500.0,40.9463,41.0458,40.9463,41.0458,23500.0
2011-05-05 11:50:00,57.75,57.76,57.68,57.73,16500.0,41.0387,41.0458,40.9889,41.0245,16500.0
2011-05-05 11:55:00,57.75,57.86,57.72,57.83,14100.0,41.0387,41.1168,41.0173,41.0955,14100.0
2011-05-05 12:00:00,57.84,57.99,57.84,57.96,21000.0,41.1026,41.2092,41.1026,41.1879,21000.0
2011-05-05 12:05:00,57.97,58.04,57.94,57.97,13200.0,41.195,41.2447,41.1737,41.195,13200.0
2011-05-05 12:10:00,57.96,57.97,57.88,57.88,7100.0,41.1879,41.195,41.131,41.131,7100.0
2011-05-05 12:15:00,57.88,57.88,57.82,57.84,12400.0,41.131,41.131,41.0884,41.1026,12400.0
2011-05-05 12:20:00,57.83,57.9,57.82,57.88,11400.0,41.0955,41.1453,41.0884,41.131,11400.0
2011-05-05 12:25:00,57.88,57.93,57.87,57.89,14400.0,41.131,41.1666,41.1239,41.1382,14400.0
2011-05-05 12:30:00,57.88,57.88,57.79,57.87,14600.0,41.131,41.131,41.0671,41.1239,14600.0
2011-05-05 12:35:00,57.87,57.88,57.79,57.79,16000.0,41.1239,41.131,41.0671,41.0671,16000.0
2011-05-05 12:40:00,57.78,57.81,57.77,57.79,16900.0,41.06,41.0813,41.0529,41.0671,16900.0
2011-05-05 12:45:00,57.8,57.81,57.73,57.76,11500.0,41.0742,41.0813,41.0245,41.0458,11500.0
2011-05-05 12:50:00,57.76,57.82,57.76,57.78,17600.0,41.0458,41.0884,41.0458,41.06,17600.0
2011-05-05 12:55:00,57.79,57.81,57.77,57.8,19100.0,41.0671,41.0813,41.0529,41.0742,19100.0
2011-05-05 13:00:00,57.8,57.88,57.77,57.88,23900.0,41.0742,41.131,41.0529,41.131,23900.0
2011-05-05 13:05:00,57.87,57.89,57.83,57.84,18900.0,41.1239,41.1382,41.0955,41.1026,18900.0
2011-05-05 13:10:00,57.83,57.95,57.82,57.95,10200.0,41.0955,41.1808,41.0884,41.1808,10200.0
2011-05-05 13:15:00,57.96,58.01,57.89,57.94,21800.0,41.1879,41.2234,41.1382,41.1737,21800.0
2011-05-05 13:20:00,57.93,58.01,57.92,57.94,25400.0,41.1666,41.2234,41.1595,41.1737,25400.0
2011-05-05 13:25:00,57.94,57.99,57.91,57.94,16300.0,41.1737,41.2092,41.1524,41.1737,16300.0
2011-05-05 13:30:00,57.92,57.94,57.83,57.83,11500.0,41.1595,41.1737,41.0955,41.0955,11500.0
2011-05-05 13:35:00,57.84,57.86,57.8,57.83,19600.0,41.1026,41.1168,41.0742,41.0955,19600.0
2011-05-05 13:40:00,57.83,57.83,57.77,57.81,18000.0,41.0955,41.0955,41.0529,41.0813,18000.0
2011-05-05 13:45:00,57.81,57.87,57.81,57.86,23300.0,41.0813,41.1239,41.0813,41.1168,23300.0
2011-05-05 13:50:00,57.86,57.89,57.77,57.79,20400.0,41.1168,41.1382,41.0529,41.0671,20400.0
2011-05-05 13:55:00,57.79,57.88,57.79,57.87,15800.0,41.0671,41.131,41.0671,41.1239,15800.0
2011-05-05 14:00:00,57.87,57.9,57.83,57.85,25200.0,41.1239,41.1453,41.0955,41.1097,25200.0
2011-05-05 14:05:00,57.84,57.89,57.82,57.82,18900.0,41.1026,41.1382,41.0884,41.0884,18900.0
2011-05-05 14:10:00,57.81,57.81,57.73,57.76,32100.0,41.0813,41.0813,41.0245,41.0458,32100.0
2011-05-05 14:15:00,57.76,57.83,57.76,57.8,13900.0,41.0458,41.0955,41.0458,41.0742,13900.0
2011-05-05 14:20:00,57.8,57.96,57.8,57.94,30200.0,41.0742,41.1879,41.0742,41.1737,30200.0
2011-05-05 14:25:00,57.95,57.97,57.93,57.96,18300.0,41.1808,41.195,41.1666,41.1879,18300.0
2011-05-05 14:30:00,57.96,58.0,57.92,58.0,16600.0,41.1879,41.2163,41.1595,41.2163,16600.0
2011-05-05 14:35:00,58.0,58.08,58.0,58.08,23300.0,41.2163,41.2732,41.2163,41.2732,23300.0
2011-05-05 14:40:00,58.07,58.08,57.96,57.97,17500.0,41.2661,41.2732,41.1879,41.195,17500.0
2011-05-05 14:45:00,57.96,57.98,57.86,57.92,20800.0,41.1879,41.2021,41.1168,41.1595,20800.0
2011-05-05 14:50:00,57.93,57.98,57.85,57.87,30300.0,41.1666,41.2021,41.1097,41.1239,30300.0
2011-05-05 14:55:00,57.86,57.9,57.84,57.85,36300.0,41.1168,41.1453,41.1026,41.1097,36300.0
2011-05-05 15:00:00,57.85,57.88,57.81,57.86,42900.0,41.1097,41.131,41.0813,41.1168,42900.0
2011-05-05 15:05:00,57.85,57.85,57.65,57.65,40400.0,41.1097,41.1097,40.9676,40.9676,40400.0
2011-05-05 15:10:00,57.65,57.66,57.45,57.54,140000.0,40.9676,40.9747,40.8255,40.8894,140000.0
2011-05-05 15:15:00,57.54,57.61,57.48,57.53,44600.0,40.8894,40.9392,40.8468,40.8823,44600.0
2011-05-05 15:20:00,57.55,57.58,57.25,57.31,123300.0,40.8965,40.9179,40.6834,40.726,123300.0
2011-05-05 15:25:00,57.32,57.44,57.19,57.21,95000.0,40.7331,40.8184,40.6407,40.6549,95000.0
2011-05-05 15:30:00,57.19,57.45,57.19,57.44,103900.0,40.6407,40.8255,40.6407,40.8184,103900.0
2011-05-05 15:35:00,57.44,57.49,57.4,57.43,67500.0,40.8184,40.8539,40.7899,40.8113,67500.0
2011-05-05 15:40:00,57.41,57.55,57.32,57.54,71700.0,40.7971,40.8965,40.7331,40.8894,71700.0
2011-05-05 15:45:00,57.54,57.55,57.41,57.47,114000.0,40.8894,40.8965,40.7971,40.8397,114000.0
2011-05-05 15:50:00,57.48,57.52,57.39,57.47,67600.0,40.8468,40.8752,40.7828,40.8397,67600.0
2011-05-05 15:55:00,57.47,57.5,57.37,57.41,113100.0,40.8397,40.861,40.7686,40.7971,113100.0
2011-05-06 09:30:00,58.26,58.5,58.22,58.41,68000.0,41.4011,41.5716,41.3727,41.5077,68000.0
2011-05-06 09:35:00,58.4,58.5,58.31,58.31,66200.0,41.5006,41.5716,41.4366,41.4366,66200.0
2011-05-06 09:40:00,58.31,58.45,58.27,58.45,46900.0,41.4366,41.5361,41.4082,41.5361,46900.0
2011-05-06 09:45:00,58.43,58.45,58.18,58.2,56800.0,41.5219,41.5361,41.3442,41.3584,56800.0
2011-05-06 09:50:00,58.21,58.27,58.1,58.11,42100.0,41.3656,41.4082,41.2874,41.2945,42100.0
2011-05-06 09:55:00,58.11,58.25,58.11,58.17,45400.0,41.2945,41.394,41.2945,41.3371,45400.0
2011-05-06 10:00:00,58.17,58.25,58.15,58.18,37500.0,41.3371,41.394,41.3229,41.3442,37500.0
2011-05-06 10:05:00,58.17,58.2,58.04,58.07,43700.0,41.3371,41.3584,41.2447,41.2661,43700.0
2011-05-06 10:10:00,58.07,58.2,58.06,58.2,23300.0,41.2661,41.3584,41.259,41.3584,23300.0
2011-05-06 10:15:00,58.21,58.26,58.14,58.21,34200.0,41.3656,41.4011,41.3158,41.3656,34200.0
2011-05-06 10:20:00,58.2,58.43,58.2,58.4,37900.0,41.3584,41.5219,41.3584,41.5006,37900.0
2011-05-06 10:25:00,58.42,58.44,58.36,58.36,21300.0,41.5148,41.529,41.4721,41.4721,21300.0
2011-05-06 10:30:00,58.36,58.37,58.29,58.3,21400.0,41.4721,41.4793,41.4224,41.4295,21400.0
2011-05-06 10:35:00,58.31,58.37,58.29,58.35,39100.0,41.4366,41.4793,41.4224,41.465,39100.0
2011-05-06 10:40:00,58.35,58.43,58.35,58.43,16400.0,41.465,41.5219,41.465,41.5219,16400.0
2011-05-06 10:45:00,58.43,58.43,58.34,58.38,24900.0,41.5219,41.5219,41.4579,41.4864,24900.0
2011-05-06 10:50:00,58.37,58.37,58.3,58.32,27100.0,41.4793,41.4793,41.4295,41.4437,27100.0
2011-05-06 10:55:00,58.32,58.35,58.29,58.29,14700.0,41.4437,41.465,41.4224,41.4224,14700.0
2011-05-06 11:00:00,58.3,58.38,58.3,58.37,18400.0,41.4295,41.4864,41.4295,41.4793,18400.0
2011-05-06 11:05:00,58.36,58.42,58.34,58.42,22600.0,41.4721,41.5148,41.4579,41.5148,22600.0
2011-05-06 11:10:00,58.41,58.45,58.39,58.4,25400.0,41.5077,41.5361,41.4935,41.5006,25400.0
2011-05-06 11:15:00,58.41,58.54,58.41,58.5,65100.0,41.5077,41.6001,41.5077,41.5716,65100.0
2011-05-06 11:20:00,58.51,58.63,58.49,58.6,28700.0,41.5787,41.664,41.5645,41.6427,28700.0
2011-05-06 11:25:00,58.62,58.63,58.55,58.59,19300.0,41.6569,41.664,41.6072,41.6356,19300.0
2011-05-06 11:30:00,58.6,58.63,58.56,58.56,13700.0,41.6427,41.664,41.6143,41.6143,13700.0
2011-05-06 11:35:00,58.56,58.56,58.48,58.55,37400.0,41.6143,41.6143,41.5574,41.6072,37400.0
2011-05-06 11:40:00,58.56,58.57,58.52,58.53,11000.0,41.6143,41.6214,41.5858,41.593,11000.0
2011-05-06 11:45:00,58.54,58.61,58.54,58.6,24000.0,41.6001,41.6498,41.6001,41.6427,24000.0
2011-05-06 11:50:00,58.6,58.61,58.51,58.52,22200.0,41.6427,41.6498,41.5787,41.5858,22200.0
2011-05-06 11:55:00,58.53,58.55,58.45,58.54,41100.0,41.593,41.6072,41.5361,41.6001,41100.0
2011-05-06 12:00:00,58.52,58.61,58.49,58.51,41100.0,41.5858,41.6498,41.5645,41.5787,41100.0
2011-05-06 12:05:00,58.5,58.52,58.28,58.28,49500.0,41.5716,41.5858,41.4153,41.4153,49500.0
2011-05-06 12:10:00,58.28,58.42,58.24,58.28,66700.0,41.4153,41.5148,41.3869,41.4153,66700.0
2011-05-06 12:15:00,58.28,58.35,58.2,58.22,30300.0,41.4153,41.465,41.3584,41.3727,30300.0
2011-05-06 12:20:00,58.23,58.39,58.19,58.39,31900.0,41.3798,41.4935,41.3513,41.4935,31900.0
2011-05-06 12:25:00,58.4,58.45,58.31,58.31,26800.0,41.5006,41.5361,41.4366,41.4366,26800.0
2011-05-06 12:30:00,58.3,58.41,58.28,58.38,35600.0,41.4295,41.5077,41.4153,41.4864,35600.0
2011-05-06 12:35:00,58.39,58.43,58.3,58.3,30700.0,41.4935,41.5219,41.4295,41.4295,30700.0
2011-05-06 12:40:00,58.3,58.34,58.07,58.11,38400.0,41.4295,41.4579,41.2661,41.2945,38400.0
2011-05-06 12:45:00,58.12,58.18,58.09,58.14,21100.0,41.3016,41.3442,41.2803,41.3158,21100.0
2011-05-06 12:50:00,58.15,58.26,58.11,58.26,14500.0,41.3229,41.4011,41.2945,41.4011,14500.0
2011-05-06 12:55:00,58.25,58.29,58.17,58.28,14800.0,41.394,41.4224,41.3371,41.4153,14800.0
2011-05-06 13:00:00,58.3,58.33,58.26,58.27,15800.0,41.4295,41.4508,41.4011,41.4082,15800.0
2011-05-06 13:05:00,58.27,58.36,58.22,58.34,20200.0,41.4082,41.4721,41.3727,41.4579,20200.0
2011-05-06 13:10:00,58.35,58.36,58.18,58.2,47500.0,41.465,41.4721,41.3442,41.3584,47500.0
2011-05-06 13:15:00,58.2,58.22,57.92,57.99,46600.0,41.3584,41.3727,41.1595,41.2092,46600.0
2011-05-06 13:20:00,57.97,58.11,57.94,58.11,41000.0,41.195,41.2945,41.1737,41.2945,41000.0
2011-05-06 13:25:00,58.1,58.13,58.02,58.1,22800.0,41.2874,41.3087,41.2305,41.2874,22800.0
2011-05-06 13:30:00,58.09,58.23,58.09,58.21,18600.0,41.2803,41.3798,41.2803,41.3656,18600.0
2011-05-06 13:35:00,58.21,58.23,58.12,58.17,18400.0,41.3656,41.3798,41.3016,41.3371,18400.0
2011-05-06 13:40:00,58.16,58.24,58.1,58.1,17200.0,41.33,41.3869,41.2874,41.2874,17200.0
2011-05-06 13:45:00,58.09,58.16,58.08,58.09,19300.0,41.2803,41.33,41.2732,41.2803,19300.0
2011-05-06 13:50:00,58.09,58.16,58.08,58.08,14900.0,41.2803,41.33,41.2732,41.2732,14900.0
2011-05-06 13:55:00,58.07,58.09,58.03,58.05,14800.0,41.2661,41.2803,41.2376,41.2519,14800.0
2011-05-06 14:00:00,58.05,58.05,57.96,58.04,26500.0,41.2519,41.2519,41.1879,41.2447,26500.0
2011-05-06 14:05:00,58.04,58.09,58.03,58.09,10100.0,41.2447,41.2803,41.2376,41.2803,10100.0
2011-05-06 14:10:00,58.1,58.18,58.09,58.12,27100.0,41.2874,41.3442,41.2803,41.3016,27100.0
2011-05-06 14:15:00,58.12,58.16,58.07,58.16,13400.0,41.3016,41.33,41.2661,41.33,13400.0
2011-05-06 14:20:00,58.16,58.17,58.04,58.05,24200.0,41.33,41.3371,41.2447,41.2519,24200.0
2011-05-06 14:25:00,58.04,58.05,57.91,57.95,26000.0,41.2447,41.2519,41.1524,41.1808,26000.0
2011-05-06 14:30:00,57.95,57.95,57.77,57.8,29600.0,41.1808,41.1808,41.0529,41.0742,29600.0
2011-05-06 14:35:00,57.8,57.85,57.73,57.84,22000.0,41.0742,41.1097,41.0245,41.1026,22000.0
2011-05-06 14:40:00,57.83,57.92,57.83,57.92,24400.0,41.0955,41.1595,41.0955,41.1595,24400.0
2011-05-06 14:45:00,57.91,57.93,57.83,57.88,23700.0,41.1524,41.1666,41.0955,41.131,23700.0
2011-05-06 14:50:00,57.87,57.99,57.85,57.87,36000.0,41.1239,41.2092,41.1097,41.1239,36000.0
2011-05-06 14:55:00,57.87,57.99,57.87,57.93,31200.0,41.1239,41.2092,41.1239,41.1666,31200.0
2011-05-06 15:00:00,57.92,58.36,57.91,58.31,440200.0,41.1595,41.4721,41.1524,41.4366,440200.0
2011-05-06 15:05:00,58.3,58.33,58.1,58.18,116000.0,41.4295,41.4508,41.2874,41.3442,116000.0
2011-05-06 15:10:00,58.19,58.28,58.18,58.26,48700.0,41.3513,41.4153,41.3442,41.4011,48700.0
2011-05-06 15:15:00,58.25,58.35,58.25,58.34,53300.0,41.394,41.465,41.394,41.4579,53300.0
2011-05-06 15:20:00,58.34,58.37,58.28,58.28,60200.0,41.4579,41.4793,41.4153,41.4153,60200.0
2011-05-06 15:25:00,58.28,58.29,58.13,58.14,103600.0,41.4153,41.4224,41.3087,41.3158,103600.0
2011-05-06 15:30:00,58.14,58.2,58.11,58.17,86700.0,41.3158,41.3584,41.2945,41.3371,86700.0
2011-05-06 15:35:00,58.18,58.25,58.14,58.16,61300.0,41.3442,41.394,41.3158,41.33,61300.0
2011-05-06 15:40:00,58.17,58.28,58.17,58.24,72800.0,41.3371,41.4153,41.3371,41.3869,72800.0
2011-05-06 15:45:00,58.24,58.33,58.24,58.3,102100.0,41.3869,41.4508,41.3869,41.4295,102100.0
2011-05-06 15:50:00,58.3,58.3,58.07,58.1,120200.0,41.4295,41.4295,41.2661,41.2874,120200.0
2011-05-06 15:55:00,58.11,58.17,58.08,58.14,133000.0,41.2945,41.3371,41.2732,41.3158,133000.0
2011-05-09 09:30:00,58.15,58.22,58.0,58.11,38100.0,41.3229,41.3727,41.2163,41.2945,38100.0
2011-05-09 09:35:00,58.09,58.09,57.81,57.86,38800.0,41.2803,41.2803,41.0813,41.1168,38800.0
2011-05-09 09:40:00,57.83,57.83,57.71,57.83,33600.0,41.0955,41.0955,41.0102,41.0955,33600.0
2011-05-09 09:45:00,57.84,57.99,57.83,57.86,27600.0,41.1026,41.2092,41.0955,41.1168,27600.0
2011-05-09 09:50:00,57.84,57.98,57.84,57.89,27900.0,41.1026,41.2021,41.1026,41.1382,27900.0
2011-05-09 09:55:00,57.91,58.0,57.81,57.86,27200.0,41.1524,41.2163,41.0813,41.1168,27200.0
2011-05-09 10:00:00,57.86,57.96,57.83,57.93,32300.0,41.1168,41.1879,41.0955,41.1666,32300.0
2011-05-09 10:05:00,57.93,58.07,57.93,58.06,28500.0,41.1666,41.2661,41.1666,41.259,28500.0
2011-05-09 10:10:00,58.06,58.19,58.06,58.15,38600.0,41.259,41.3513,41.259,41.3229,38600.0
2011-05-09 10:15:00,58.13,58.19,58.03,58.11,58900.0,41.3087,41.3513,41.2376,41.2945,58900.0
2011-05-09 10:20:00,58.09,58.11,58.0,58.09,40700.0,41.2803,41.2945,41.2163,41.2803,40700.0
2011-05-09 10:25:00,58.09,58.2,58.01,58.12,42300.0,41.2803,41.3584,41.2234,41.3016,42300.0
2011-05-09 10:30:00,58.12,58.21,58.05,58.2,38000.0,41.3016,41.3656,41.2519,41.3584,38000.0
2011-05-09 10:35:00,58.2,58.2,58.07,58.11,26600.0,41.3584,41.3584,41.2661,41.2945,26600.0
2011-05-09 10:40:00,58.11,58.17,58.0,58.06,37900.0,41.2945,41.3371,41.2163,41.259,37900.0
2011-05-09 10:45:00,58.06,58.08,57.9,58.01,22500.0,41.259,41.2732,41.1453,41.2234,22500.0
2011-05-09 10:50:00,58.01,58.23,58.0,58.23,27900.0,41.2234,41.3798,41.2163,41.3798,27900.0
2011-05-09 10:55:00,58.22,58.23,58.05,58.07,16100.0,41.3727,41.3798,41.2519,41.2661,16100.0
2011-05-09 11:00:00,58.07,58.15,58.07,58.09,27400.0,41.2661,41.3229,41.2661,41.2803,27400.0
2011-05-09 11:05:00,58.11,58.15,58.09,58.12,17900.0,41.2945,41.3229,41.2803,41.3016,17900.0
2011-05-09 11:10:00,58.11,58.16,58.06,58.08,38700.0,41.2945,41.33,41.259,41.2732,38700.0
2011-05-09 11:15:00,58.08,58.22,58.04,58.22,31100.0,41.2732,41.3727,41.2447,41.3727,31100.0
2011-05-09 11:20:00,58.22,58.28,58.14,58.14,50300.0,41.3727,41.4153,41.3158,41.3158,50300.0
2011-05-09 11:25:00,58.15,58.19,58.09,58.17,20300.0,41.3229,41.3513,41.2803,41.3371,20300.0
2011-05-09 11:30:00,58.19,58.27,58.14,58.25,29900.0,41.3513,41.4082,41.3158,41.394,29900.0
2011-05-09 11:35:00,58.24,58.32,58.24,58.31,17200.0,41.3869,41.4437,41.3869,41.4366,17200.0
2011-05-09 11:40:00,58.31,58.32,58.22,58.26,10600.0,41.4366,41.4437,41.3727,41.4011,10600.0
2011-05-09 11:45:00,58.26,58.37,58.26,58.36,15900.0,41.4011,41.4793,41.4011,41.4721,15900.0
2011-05-09 11:50:00,58.35,58.42,58.34,58.36,20600.0,41.465,41.5148,41.4579,41.4721,20600.0
2011-05-09 11:55:00,58.37,58.45,58.36,58.44,30700.0,41.4793,41.5361,41.4721,41.529,30700.0
2011-05-09 12:00:00,58.43,58.52,58.43,58.49,26700.0,41.5219,41.5858,41.5219,41.5645,26700.0
2011-05-09 12:05:00,58.5,58.59,58.5,58.57,26200.0,41.5716,41.6356,41.5716,41.6214,26200.0
2011-05-09 12:10:00,58.57,58.6,58.52,58.56,26900.0,41.6214,41.6427,41.5858,41.6143,26900.0
2011-05-09 12:15:00,58.57,58.59,58.44,58.46,145600.0,41.6214,41.6356,41.529,41.5432,145600.0
2011-05-09 12:20:00,58.45,58.45,58.36,58.37,39100.0,41.5361,41.5361,41.4721,41.4793,39100.0
2011-05-09 12:25:00,58.37,58.39,58.3,58.31,28300.0,41.4793,41.4935,41.4295,41.4366,28300.0
2011-05-09 12:30:00,58.31,58.38,58.29,58.35,24800.0,41.4366,41.4864,41.4224,41.465,24800.0
2011-05-09 12:35:00,58.35,58.35,58.3,58.34,22600.0,41.465,41.465,41.4295,41.4579,22600.0
2011-05-09 12:40:00,58.34,58.36,58.3,58.31,31400.0,41.4579,41.4721,41.4295,41.4366,31400.0
2011-05-09 12:45:00,58.3,58.31,58.25,58.29,32900.0,41.4295,41.4366,41.394,41.4224,32900.0
2011-05-09 12:50:00,58.3,58.3,58.21,58.23,19400.0,41.4295,41.4295,41.3656,41.3798,19400.0
2011-05-09 12:55:00,58.24,58.25,58.21,58.23,19700.0,41.3869,41.394,41.3656,41.3798,19700.0
2011-05-09 13:00:00,58.23,58.33,58.23,58.33,14200.0,41.3798,41.4508,41.3798,41.4508,14200.0
2011-05-09 13:05:00,58.33,58.33,58.27,58.29,10700.0,41.4508,41.4508,41.4082,41.4224,10700.0
2011-05-09 13:10:00,58.29,58.36,58.28,58.3,15000.0,41.4224,41.4721,41.4153,41.4295,15000.0
2011-05-09 13:15:00,58.31,58.32,58.28,58.31,15400.0,41.4366,41.4437,41.4153,41.4366,15400.0
2011-05-09 13:20:00,58.31,58.32,58.24,58.24,14500.0,41.4366,41.4437,41.3869,41.3869,14500.0
2011-05-09 13:25:00,58.25,58.29,58.24,58.27,15800.0,41.394,41.4224,41.3869,41.4082,15800.0
2011-05-09 13:30:00,58.27,58.31,58.26,58.3,11500.0,41.4082,41.4366,41.4011,41.4295,11500.0
2011-05-09 13:35:00,58.3,58.31,58.21,58.22,21100.0,41.4295,41.4366,41.3656,41.3727,21100.0
2011-05-09 13:40:00,58.21,58.23,58.17,58.19,20100.0,41.3656,41.3798,41.3371,41.3513,20100.0
2011-05-09 13:45:00,58.19,58.22,58.17,58.2,20100.0,41.3513,41.3727,41.3371,41.3584,20100.0
2011-05-09 13:50:00,58.2,58.22,58.2,58.22,11700.0,41.3584,41.3727,41.3584,41.3727,11700.0
2011-05-09 13:55:00,58.21,58.21,58.13,58.15,12800.0,41.3656,41.3656,41.3087,41.3229,12800.0
2011-05-09 14:00:00,58.15,58.18,58.06,58.06,22000.0,41.3229,41.3442,41.259,41.259,22000.0
2011-05-09 14:05:00,58.06,58.13,58.05,58.13,12800.0,41.259,41.3087,41.2519,41.3087,12800.0
2011-05-09 14:10:00,58.12,58.16,58.12,58.14,12700.0,41.3016,41.33,41.3016,41.3158,12700.0
2011-05-09 14:15:00,58.15,58.15,58.06,58.08,17400.0,41.3229,41.3229,41.259,41.2732,17400.0
2011-05-09 14:20:00,58.09,58.11,58.07,58.08,18800.0,41.2803,41.2945,41.2661,41.2732,18800.0
2011-05-09 14:25:00,58.08,58.1,58.08,58.1,13400.0,41.2732,41.2874,41.2732,41.2874,13400.0
2011-05-09 14:30:00,58.1,58.15,58.1,58.14,27800.0,41.2874,41.3229,41.2874,41.3158,27800.0
2011-05-09 14:35:00,58.13,58.18,58.12,58.18,19600.0,41.3087,41.3442,41.3016,41.3442,19600.0
2011-05-09 14:40:00,58.17,58.26,58.15,58.2,42600.0,41.3371,41.4011,41.3229,41.3584,42600.0
2011-05-09 14:45:00,58.21,58.21,57.99,58.03,66900.0,41.3656,41.3656,41.2092,41.2376,66900.0
2011-05-09 14:50:00,58.03,58.05,57.95,57.96,76000.0,41.2376,41.2519,41.1808,41.1879,76000.0
2011-05-09 14:55:00,57.96,58.05,57.96,58.04,23200.0,41.1879,41.2519,41.1879,41.2447,23200.0
2011-05-09 15:00:00,58.05,58.08,58.02,58.07,34900.0,41.2519,41.2732,41.2305,41.2661,34900.0
2011-05-09 15:05:00,58.07,58.07,57.95,57.96,32900.0,41.2661,41.2661,41.1808,41.1879,32900.0
2011-05-09 15:10:00,57.96,57.98,57.95,57.97,30400.0,41.1879,41.2021,41.1808,41.195,30400.0
2011-05-09 15:15:00,57.97,58.02,57.96,58.02,26800.0,41.195,41.2305,41.1879,41.2305,26800.0
2011-05-09 15:20:00,58.02,58.06,58.01,58.05,26900.0,41.2305,41.259,41.2234,41.2519,26900.0
2011-05-09 15:25:00,58.05,58.1,58.03,58.04,30000.0,41.2519,41.2874,41.2376,41.2447,30000.0
2011-05-09 15:30:00,58.03,58.07,58.0,58.01,47600.0,41.2376,41.2661,41.2163,41.2234,47600.0
2011-05-09 15:35:00,58.02,58.09,58.02,58.08,36800.0,41.2305,41.2803,41.2305,41.2732,36800.0
2011-05-09 15:40:00,58.07,58.08,57.97,57.98,54000.0,41.2661,41.2732,41.195,41.2021,54000.0
2011-05-09 15:45:00,57.98,58.12,57.96,58.09,58300.0,41.2021,41.3016,41.1879,41.2803,58300.0
2011-05-09 15:50:00,58.08,58.1,58.05,58.05,45100.0,41.2732,41.2874,41.2519,41.2519,45100.0
2011-05-09 15:55:00,58.04,58.07,58.01,58.03,73700.0,41.2447,41.2661,41.2234,41.2376,73700.0
2011-05-10 09:30:00,58.36,58.61,58.29,58.49,56700.0,41.4721,41.6498,41.4224,41.5645,56700.0
2011-05-10 09:35:00,58.49,58.54,58.4,58.45,26900.0,41.5645,41.6001,41.5006,41.5361,26900.0
2011-05-10 09:40:00,58.46,58.49,58.35,58.4,31500.0,41.5432,41.5645,41.465,41.5006,31500.0
2011-05-10 09:45:00,58.41,58.48,58.36,58.41,30000.0,41.5077,41.5574,41.4721,41.5077,30000.0
2011-05-10 09:50:00,58.43,58.52,58.36,58.37,32500.0,41.5219,41.5858,41.4721,41.4793,32500.0
2011-05-10 09:55:00,58.37,58.42,58.28,58.38,63900.0,41.4793,41.5148,41.4153,41.4864,63900.0
2011-05-10 10:00:00,58.37,58.48,58.36,58.43,68100.0,41.4793,41.5574,41.4721,41.5219,68100.0
2011-05-10 10:05:00,58.43,58.43,58.36,58.39,45800.0,41.5219,41.5219,41.4721,41.4935,45800.0
2011-05-10 10:10:00,58.39,58.45,58.36,58.4,25400.0,41.4935,41.5361,41.4721,41.5006,25400.0
2011-05-10 10:15:00,58.4,58.41,58.33,58.39,33400.0,41.5006,41.5077,41.4508,41.4935,33400.0
2011-05-10 10:20:00,58.39,58.41,58.36,58.37,39100.0,41.4935,41.5077,41.4721,41.4793,39100.0
2011-05-10 10:25:00,58.37,58.38,58.26,58.29,29100.0,41.4793,41.4864,41.4011,41.4224,29100.0
2011-05-10 10:30:00,58.3,58.31,58.25,58.25,26300.0,41.4295,41.4366,41.394,41.394,26300.0
2011-05-10 10:35:00,58.25,58.25,58.18,58.18,34000.0,41.394,41.394,41.3442,41.3442,34000.0
2011-05-10 10:40:00,58.18,58.2,58.1,58.18,45600.0,41.3442,41.3584,41.2874,41.3442,45600.0
2011-05-10 10:45:00,58.18,58.21,58.12,58.12,29600.0,41.3442,41.3656,41.3016,41.3016,29600.0
2011-05-10 10:50:00,58.13,58.26,58.07,58.1,78800.0,41.3087,41.4011,41.2661,41.2874,78800.0
2011-05-10 10:55:00,58.1,58.23,58.09,58.23,20300.0,41.2874,41.3798,41.2803,41.3798,20300.0
2011-05-10 11:00:00,58.23,58.26,58.2,58.22,42000.0,41.3798,41.4011,41.3584,41.3727,42000.0
2011-05-10 11:05:00,58.23,58.28,58.22,58.27,9700.0,41.3798,41.4153,41.3727,41.4082,9700.0
2011-05-10 11:10:00,58.27,58.3,58.22,58.24,47800.0,41.4082,41.4295,41.3727,41.3869,47800.0
2011-05-10 11:15:00,58.24,58.28,58.18,58.19,13700.0,41.3869,41.4153,41.3442,41.3513,13700.0
2011-05-10 11:20:00,58.2,58.22,58.11,58.14,19900.0,41.3584,41.3727,41.2945,41.3158,19900.0
2011-05-10 11:25:00,58.15,58.17,58.14,58.15,13200.0,41.3229,41.3371,41.3158,41.3229,13200.0
2011-05-10 11:30:00,58.15,58.17,58.13,58.13,19100.0,41.3229,41.3371,41.3087,41.3087,19100.0
2011-05-10 11:35:00,58.13,58.15,58.08,58.08,21600.0,41.3087,41.3229,41.2732,41.2732,21600.0
2011-05-10 11:40:00,58.08,58.18,58.08,58.18,12000.0,41.2732,41.3442,41.2732,41.3442,12000.0
2011-05-10 11:45:00,58.18,58.2,58.18,58.18,22400.0,41.3442,41.3584,41.3442,41.3442,22400.0
2011-05-10 11:50:00,58.18,58.18,58.1,58.11,33600.0,41.3442,41.3442,41.2874,41.2945,33600.0
2011-05-10 11:55:00,58.1,58.11,58.02,58.04,41400.0,41.2874,41.2945,41.2305,41.2447,41400.0
2011-05-10 12:00:00,58.05,58.06,58.03,58.03,21900.0,41.2519,41.259,41.2376,41.2376,21900.0
2011-05-10 12:05:00,58.03,58.07,58.03,58.06,27800.0,41.2376,41.2661,41.2376,41.259,27800.0
2011-05-10 12:10:00,58.05,58.05,57.97,58.01,88000.0,41.2519,41.2519,41.195,41.2234,88000.0
2011-05-10 12:15:00,58.01,58.03,57.99,58.0,75200.0,41.2234,41.2376,41.2092,41.2163,75200.0
2011-05-10 12:20:00,58.0,58.04,58.0,58.01,27200.0,41.2163,41.2447,41.2163,41.2234,27200.0
2011-05-10 12:25:00,58.01,58.02,57.95,58.0,35500.0,41.2234,41.2305,41.1808,41.2163,35500.0
2011-05-10 12:30:00,58.01,58.06,58.0,58.0,27400.0,41.2234,41.259,41.2163,41.2163,27400.0
2011-05-10 12:35:00,58.01,58.02,57.99,58.01,22300.0,41.2234,41.2305,41.2092,41.2234,22300.0
2011-05-10 12:40:00,58.02,58.04,58.01,58.04,102300.0,41.2305,41.2447,41.2234,41.2447,102300.0
2011-05-10 12:45:00,58.03,58.06,58.03,58.06,14900.0,41.2376,41.259,41.2376,41.259,14900.0
2011-05-10 12:50:00,58.06,58.09,58.04,58.09,23800.0,41.259,41.2803,41.2447,41.2803,23800.0
2011-05-10 12:55:00,58.09,58.16,58.08,58.15,14500.0,41.2803,41.33,41.2732,41.3229,14500.0
2011-05-10 13:00:00,58.15,58.15,58.1,58.14,18600.0,41.3229,41.3229,41.2874,41.3158,18600.0
2011-05-10 13:05:00,58.15,58.16,58.11,58.12,66800.0,41.3229,41.33,41.2945,41.3016,66800.0
2011-05-10 13:10:00,58.12,58.13,58.1,58.11,18700.0,41.3016,41.3087,41.2874,41.2945,18700.0
2011-05-10 13:15:00,58.1,58.16,58.1,58.16,3600.0,41.2874,41.33,41.2874,41.33,3600.0
2011-05-10 13:20:00,58.15,58.17,58.14,58.17,18400.0,41.3229,41.3371,41.3158,41.3371,18400.0
2011-05-10 13:25:00,58.17,58.17,58.13,58.15,22600.0,41.3371,41.3371,41.3087,41.3229,22600.0
2011-05-10 13:30:00,58.15,58.17,58.14,58.14,16300.0,41.3229,41.3371,41.3158,41.3158,16300.0
2011-05-10 13:35:00,58.15,58.15,58.14,58.15,8100.0,41.3229,41.3229,41.3158,41.3229,8100.0
2011-05-10 13:40:00,58.14,58.15,58.14,58.15,7800.0,41.3158,41.3229,41.3158,41.3229,7800.0
2011-05-10 13:45:00,58.15,58.15,58.14,58.15,16400.0,41.3229,41.3229,41.3158,41.3229,16400.0
2011-05-10 13:50:00,58.15,58.15,58.11,58.13,25400.0,41.3229,41.3229,41.2945,41.3087,25400.0
2011-05-10 13:55:00,58.14,58.15,58.13,58.14,19600.0,41.3158,41.3229,41.3087,41.3158,19600.0
2011-05-10 14:00:00,58.15,58.15,58.14,58.15,131400.0,41.3229,41.3229,41.3158,41.3229,131400.0
2011-05-10 14:05:00,58.15,58.16,58.13,58.14,16200.0,41.3229,41.33,41.3087,41.3158,16200.0
2011-05-10 14:10:00,58.14,58.17,58.13,58.17,21400.0,41.3158,41.3371,41.3087,41.3371,21400.0
2011-05-10 14:15:00,58.17,58.2,58.15,58.15,25100.0,41.3371,41.3584,41.3229,41.3229,25100.0
2011-05-10 14:20:00,58.14,58.15,58.13,58.14,10600.0,41.3158,41.3229,41.3087,41.3158,10600.0
2011-05-10 14:25:00,58.14,58.16,58.1,58.15,44400.0,41.3158,41.33,41.2874,41.3229,44400.0
2011-05-10 14:30:00,58.15,58.17,58.14,58.15,37200.0,41.3229,41.3371,41.3158,41.3229,37200.0
2011-05-10 14:35:00,58.15,58.2,58.14,58.18,87300.0,41.3229,41.3584,41.3158,41.3442,87300.0
2011-05-10 14:40:00,58.18,58.23,58.17,58.19,45900.0,41.3442,41.3798,41.3371,41.3513,45900.0
2011-05-10 14:45:00,58.2,58.22,58.18,58.2,30500.0,41.3584,41.3727,41.3442,41.3584,30500.0
2011-05-10 14:50:00,58.19,58.22,58.19,58.22,22200.0,41.3513,41.3727,41.3513,41.3727,22200.0
2011-05-10 14:55:00,58.22,58.27,58.21,58.26,38200.0,41.3727,41.4082,41.3656,41.4011,38200.0
2011-05-10 15:00:00,58.27,58.27,58.24,58.26,46300.0,41.4082,41.4082,41.3869,41.4011,46300.0
2011-05-10 15:05:00,58.26,58.32,58.26,58.32,22600.0,41.4011,41.4437,41.4011,41.4437,22600.0
2011-05-10 15:10:00,58.32,58.33,58.32,58.32,17300.0,41.4437,41.4508,41.4437,41.4437,17300.0
2011-05-10 15:15:00,58.32,58.41,58.32,58.4,40800.0,41.4437,41.5077,41.4437,41.5006,40800.0
2011-05-10 15:20:00,58.4,58.4,58.35,58.35,69300.0,41.5006,41.5006,41.465,41.465,69300.0
2011-05-10 15:25:00,58.34,58.37,58.34,58.36,44200.0,41.4579,41.4793,41.4579,41.4721,44200.0
2011-05-10 15:30:00,58.36,58.36,58.27,58.32,80600.0,41.4721,41.4721,41.4082,41.4437,80600.0
2011-05-10 15:35:00,58.31,58.38,58.31,58.36,53500.0,41.4366,41.4864,41.4366,41.4721,53500.0
2011-05-10 15:40:00,58.35,58.35,58.29,58.32,51100.0,41.465,41.465,41.4224,41.4437,51100.0
2011-05-10 15:45:00,58.31,58.32,58.22,58.28,87000.0,41.4366,41.4437,41.3727,41.4153,87000.0
2011-05-10 15:50:00,58.28,58.31,58.25,58.26,105500.0,41.4153,41.4366,41.394,41.4011,105500.0
2011-05-10 15:55:00,58.26,58.32,58.24,58.32,123900.0,41.4011,41.4437,41.3869,41.4437,123900.0
2011-05-11 09:30:00,58.29,58.51,58.2,58.24,60400.0,41.4224,41.5787,41.3584,41.3869,60400.0
2011-05-11 09:35:00,58.23,58.41,58.2,58.28,28700.0,41.3798,41.5077,41.3584,41.4153,28700.0
2011-05-11 09:40:00,58.25,58.25,58.06,58.07,29000.0,41.394,41.394,41.259,41.2661,29000.0
2011-05-11 09:45:00,58.05,58.1,57.97,57.98,42900.0,41.2519,41.2874,41.195,41.2021,42900.0
2011-05-11 09:50:00,58.0,58.26,57.98,58.22,53300.0,41.2163,41.4011,41.2021,41.3727,53300.0
2011-05-11 09:55:00,58.21,58.23,57.92,57.94,41500.0,41.3656,41.3798,41.1595,41.1737,41500.0
2011-05-11 10:00:00,57.95,58.0,57.82,57.84,44200.0,41.1808,41.2163,41.0884,41.1026,44200.0
2011-05-11 10:05:00,57.84,57.95,57.81,57.93,30400.0,41.1026,41.1808,41.0813,41.1666,30400.0
2011-05-11 10:10:00,57.93,57.97,57.83,57.95,38100.0,41.1666,41.195,41.0955,41.1808,38100.0
2011-05-11 10:15:00,57.95,58.08,57.93,58.08,23300.0,41.1808,41.2732,41.1666,41.2732,23300.0
2011-05-11 10:20:00,58.08,58.1,57.96,57.96,23500.0,41.2732,41.2874,41.1879,41.1879,23500.0
2011-05-11 10:25:00,57.97,58.01,57.92,58.01,21900.0,41.195,41.2234,41.1595,41.2234,21900.0
2011-05-11 10:30:00,58.0,58.0,57.85,57.87,32300.0,41.2163,41.2163,41.1097,41.1239,32300.0
2011-05-11 10:35:00,57.87,57.87,57.76,57.77,36700.0,41.1239,41.1239,41.0458,41.0529,36700.0
2011-05-11 10:40:00,57.76,57.96,57.76,57.86,48200.0,41.0458,41.1879,41.0458,41.1168,48200.0
2011-05-11 10:45:00,57.87,57.98,57.87,57.93,27700.0,41.1239,41.2021,41.1239,41.1666,27700.0
2011-05-11 10:50:00,57.93,57.98,57.89,57.97,21800.0,41.1666,41.2021,41.1382,41.195,21800.0
2011-05-11 10:55:00,57.97,58.0,57.93,57.95,18900.0,41.195,41.2163,41.1666,41.1808,18900.0
2011-05-11 11:00:00,57.93,58.03,57.93,58.02,14300.0,41.1666,41.2376,41.1666,41.2305,14300.0
2011-05-11 11:05:00,58.01,58.03,57.96,57.98,19900.0,41.2234,41.2376,41.1879,41.2021,19900.0
2011-05-11 11:10:00,57.98,58.02,57.91,57.99,15100.0,41.2021,41.2305,41.1524,41.2092,15100.0
2011-05-11 11:15:00,57.99,58.14,57.98,58.14,23300.0,41.2092,41.3158,41.2021,41.3158,23300.0
2011-05-11 11:20:00,58.14,58.18,58.12,58.17,20500.0,41.3158,41.3442,41.3016,41.3371,20500.0
2011-05-11 11:25:00,58.17,58.21,58.13,58.13,18500.0,41.3371,41.3656,41.3087,41.3087,18500.0
2011-05-11 11:30:00,58.14,58.2,58.14,58.17,22500.0,41.3158,41.3584,41.3158,41.3371,22500.0
2011-05-11 11:35:00,58.16,58.16,58.09,58.09,9300.0,41.33,41.33,41.2803,41.2803,9300.0
2011-05-11 11:40:00,58.08,58.12,58.07,58.11,16100.0,41.2732,41.3016,41.2661,41.2945,16100.0
2011-05-11 11:45:00,58.1,58.11,58.03,58.05,16400.0,41.2874,41.2945,41.2376,41.2519,16400.0
2011-05-11 11:50:00,58.03,58.07,57.99,58.01,12800.0,41.2376,41.2661,41.2092,41.2234,12800.0
2011-05-11 11:55:00,58.0,58.01,57.86,57.91,18000.0,41.2163,41.2234,41.1168,41.1524,18000.0
2011-05-11 12:00:00,57.91,57.94,57.74,57.74,28600.0,41.1524,41.1737,41.0316,41.0316,28600.0
2011-05-11 12:05:00,57.74,57.74,57.62,57.7,47700.0,41.0316,41.0316,40.9463,41.0031,47700.0
2011-05-11 12:10:00,57.7,57.73,57.57,57.65,72100.0,41.0031,41.0245,40.9108,40.9676,72100.0
2011-05-11 12:15:00,57.65,57.7,57.46,57.61,79400.0,40.9676,41.0031,40.8326,40.9392,79400.0
2011-05-11 12:20:00,57.6,57.67,57.54,57.67,30700.0,40.9321,40.9818,40.8894,40.9818,30700.0
2011-05-11 12:25:00,57.66,57.73,57.65,57.65,20900.0,40.9747,41.0245,40.9676,40.9676,20900.0
2011-05-11 12:30:00,57.64,57.7,57.59,57.64,24200.0,40.9605,41.0031,40.925,40.9605,24200.0
2011-05-11 12:35:00,57.66,57.74,57.62,57.68,31500.0,40.9747,41.0316,40.9463,40.9889,31500.0
2011-05-11 12:40:00,57.67,57.67,57.59,57.62,27400.0,40.9818,40.9818,40.925,40.9463,27400.0
2011-05-11 12:45:00,57.61,57.62,57.53,57.55,23700.0,40.9392,40.9463,40.8823,40.8965,23700.0
2011-05-11 12:50:00,57.57,57.68,57.57,57.68,15000.0,40.9108,40.9889,40.9108,40.9889,15000.0
2011-05-11 12:55:00,57.68,57.68,57.54,57.57,53100.0,40.9889,40.9889,40.8894,40.9108,53100.0
2011-05-11 13:00:00,57.59,57.63,57.57,57.58,25200.0,40.925,40.9534,40.9108,40.9179,25200.0
2011-05-11 13:05:00,57.56,57.62,57.51,57.53,36500.0,40.9036,40.9463,40.8681,40.8823,36500.0
2011-05-11 13:10:00,57.53,57.57,57.5,57.53,25400.0,40.8823,40.9108,40.861,40.8823,25400.0
2011-05-11 13:15:00,57.52,57.66,57.52,57.65,44100.0,40.8752,40.9747,40.8752,40.9676,44100.0
2011-05-11 13:20:00,57.65,57.74,57.65,57.72,23300.0,40.9676,41.0316,40.9676,41.0173,23300.0
2011-05-11 13:25:00,57.72,57.73,57.66,57.66,34600.0,41.0173,41.0245,40.9747,40.9747,34600.0
2011-05-11 13:30:00,57.67,57.68,57.56,57.59,27400.0,40.9818,40.9889,40.9036,40.925,27400.0
2011-05-11 13:35:00,57.59,57.69,57.57,57.68,69800.0,40.925,40.996,40.9108,40.9889,69800.0
2011-05-11 13:40:00,57.68,57.73,57.67,57.69,35200.0,40.9889,41.0245,40.9818,40.996,35200.0
2011-05-11 13:45:00,57.7,57.77,57.65,57.71,25100.0,41.0031,41.0529,40.9676,41.0102,25100.0
2011-05-11 13:50:00,57.7,57.75,57.68,57.73,26300.0,41.0031,41.0387,40.9889,41.0245,26300.0
2011-05-11 13:55:00,57.72,57.74,57.68,57.73,22500.0,41.0173,41.0316,40.9889,41.0245,22500.0
2011-05-11 14:00:00,57.73,57.75,57.71,57.74,22800.0,41.0245,41.0387,41.0102,41.0316,22800.0
2011-05-11 14:05:00,57.74,57.74,57.67,57.67,21800.0,41.0316,41.0316,40.9818,40.9818,21800.0
2011-05-11 14:10:00,57.67,57.71,57.63,57.67,17000.0,40.9818,41.0102,40.9534,40.9818,17000.0
2011-05-11 14:15:00,57.64,57.69,57.61,57.62,20700.0,40.9605,40.996,40.9392,40.9463,20700.0
2011-05-11 14:20:00,57.61,57.68,57.61,57.66,49900.0,40.9392,40.9889,40.9392,40.9747,49900.0
2011-05-11 14:25:00,57.65,57.74,57.61,57.72,35200.0,40.9676,41.0316,40.9392,41.0173,35200.0
2011-05-11 14:30:00,57.72,57.78,57.71,57.72,21500.0,41.0173,41.06,41.0102,41.0173,21500.0
2011-05-11 14:35:00,57.72,57.8,57.7,57.8,27400.0,41.0173,41.0742,41.0031,41.0742,27400.0
2011-05-11 14:40:00,57.8,57.85,57.77,57.81,27400.0,41.0742,41.1097,41.0529,41.0813,27400.0
2011-05-11 14:45:00,57.8,57.83,57.78,57.82,17500.0,41.0742,41.0955,41.06,41.0884,17500.0
2011-05-11 14:50:00,57.82,57.82,57.75,57.75,93500.0,41.0884,41.0884,41.0387,41.0387,93500.0
2011-05-11 14:55:00,57.75,57.78,57.72,57.76,67400.0,41.0387,41.06,41.0173,41.0458,67400.0
2011-05-11 15:00:00,57.76,57.78,57.71,57.72,27500.0,41.0458,41.06,41.0102,41.0173,27500.0
2011-05-11 15:05:00,57.71,57.78,57.71,57.75,45500.0,41.0102,41.06,41.0102,41.0387,45500.0
2011-05-11 15:10:00,57.75,57.82,57.73,57.82,42000.0,41.0387,41.0884,41.0245,41.0884,42000.0
2011-05-11 15:15:00,57.82,57.84,57.77,57.82,23600.0,41.0884,41.1026,41.0529,41.0884,23600.0
2011-05-11 15:20:00,57.82,58.0,57.82,57.97,45600.0,41.0884,41.2163,41.0884,41.195,45600.0
2011-05-11 15:25:00,57.98,57.99,57.93,57.97,36300.0,41.2021,41.2092,41.1666,41.195,36300.0
2011-05-11 15:30:00,57.96,57.98,57.93,57.93,75900.0,41.1879,41.2021,41.1666,41.1666,75900.0
2011-05-11 15:35:00,57.93,57.94,57.79,57.93,101500.0,41.1666,41.1737,41.0671,41.1666,101500.0
2011-05-11 15:40:00,57.92,57.95,57.84,57.9,53800.0,41.1595,41.1808,41.1026,41.1453,53800.0
2011-05-11 15:45:00,57.91,57.99,57.87,57.96,88700.0,41.1524,41.2092,41.1239,41.1879,88700.0
2011-05-11 15:50:00,57.97,58.1,57.95,58.08,108800.0,41.195,41.2874,41.1808,41.2732,108800.0
2011-05-11 15:55:00,58.09,58.13,58.05,58.06,126500.0,41.2803,41.3087,41.2519,41.259,126500.0
2011-05-12 09:30:00,58.04,58.04,57.66,57.84,43600.0,41.2447,41.2447,40.9747,41.1026,43600.0
2011-05-12 09:35:00,57.79,57.89,57.59,57.61,17200.0,41.0671,41.1382,40.925,40.9392,17200.0
2011-05-12 09:40:00,57.61,57.64,57.45,57.48,41100.0,40.9392,40.9605,40.8255,40.8468,41100.0
2011-05-12 09:45:00,57.47,57.63,57.45,57.63,46400.0,40.8397,40.9534,40.8255,40.9534,46400.0
2011-05-12 09:50:00,57.62,57.7,57.48,57.51,43200.0,40.9463,41.0031,40.8468,40.8681,43200.0
2011-05-12 09:55:00,57.51,57.55,57.45,57.52,36000.0,40.8681,40.8965,40.8255,40.8752,36000.0
2011-05-12 10:00:00,57.53,57.63,57.41,57.44,58600.0,40.8823,40.9534,40.7971,40.8184,58600.0
2011-05-12 10:05:00,57.44,57.68,57.35,57.67,52200.0,40.8184,40.9889,40.7544,40.9818,52200.0
2011-05-12 10:10:00,57.68,57.77,57.63,57.71,43700.0,40.9889,41.0529,40.9534,41.0102,43700.0
2011-05-12 10:15:00,57.71,57.81,57.67,57.68,62900.0,41.0102,41.0813,40.9818,40.9889,62900.0
2011-05-12 10:20:00,57.69,57.74,57.65,57.73,27100.0,40.996,41.0316,40.9676,41.0245,27100.0
2011-05-12 10:25:00,57.72,57.81,57.7,57.73,30800.0,41.0173,41.0813,41.0031,41.0245,30800.0
2011-05-12 10:30:00,57.74,57.81,57.63,57.68,45600.0,41.0316,41.0813,40.9534,40.9889,45600.0
2011-05-12 10:35:00,57.72,57.73,57.6,57.69,31200.0,41.0173,41.0245,40.9321,40.996,31200.0
2011-05-12 10:40:00,57.7,57.72,57.62,57.62,19300.0,41.0031,41.0173,40.9463,40.9463,19300.0
2011-05-12 10:45:00,57.62,57.7,57.62,57.66,33300.0,40.9463,41.0031,40.9463,40.9747,33300.0
2011-05-12 10:50:00,57.66,57.66,57.52,57.62,19300.0,40.9747,40.9747,40.8752,40.9463,19300.0
2011-05-12 10:55:00,57.61,57.71,57.6,57.64,28300.0,40.9392,41.0102,40.9321,40.9605,28300.0
2011-05-12 11:00:00,57.64,57.64,57.55,57.64,54400.0,40.9605,40.9605,40.8965,40.9605,54400.0
2011-05-12 11:05:00,57.63,57.64,57.55,57.55,39000.0,40.9534,40.9605,40.8965,40.8965,39000.0
2011-05-12 11:10:00,57.54,57.62,57.51,57.6,37100.0,40.8894,40.9463,40.8681,40.9321,37100.0
2011-05-12 11:15:00,57.61,57.67,57.61,57.67,29800.0,40.9392,40.9818,40.9392,40.9818,29800.0
2011-05-12 11:20:00,57.66,57.74,57.63,57.73,30900.0,40.9747,41.0316,40.9534,41.0245,30900.0
2011-05-12 11:25:00,57.74,57.85,57.74,57.75,37300.0,41.0316,41.1097,41.0316,41.0387,37300.0
2011-05-12 11:30:00,57.77,57.86,57.77,57.81,25700.0,41.0529,41.1168,41.0529,41.0813,25700.0
2011-05-12 11:35:00,57.81,57.9,57.8,57.9,28500.0,41.0813,41.1453,41.0742,41.1453,28500.0
2011-05-12 11:40:00,57.9,57.98,57.85,57.85,32400.0,41.1453,41.2021,41.1097,41.1097,32400.0
2011-05-12 11:45:00,57.85,57.88,57.82,57.87,16300.0,41.1097,41.131,41.0884,41.1239,16300.0
2011-05-12 11:50:00,57.89,58.01,57.87,58.01,23100.0,41.1382,41.2234,41.1239,41.2234,23100.0
2011-05-12 11:55:00,58.01,58.02,57.89,57.9,24800.0,41.2234,41.2305,41.1382,41.1453,24800.0
2011-05-12 12:00:00,57.89,57.9,57.83,57.84,23800.0,41.1382,41.1453,41.0955,41.1026,23800.0
2011-05-12 12:05:00,57.84,57.84,57.78,57.84,12700.0,41.1026,41.1026,41.06,41.1026,12700.0
2011-05-12 12:10:00,57.85,57.89,57.84,57.88,26800.0,41.1097,41.1382,41.1026,41.131,26800.0
2011-05-12 12:15:00,57.89,57.91,57.83,57.85,35000.0,41.1382,41.1524,41.0955,41.1097,35000.0
2011-05-12 12:20:00,57.85,57.9,57.84,57.88,16300.0,41.1097,41.1453,41.1026,41.131,16300.0
2011-05-12 12:25:00,57.88,57.93,57.86,57.93,15200.0,41.131,41.1666,41.1168,41.1666,15200.0
2011-05-12 12:30:00,57.95,57.96,57.9,57.96,26600.0,41.1808,41.1879,41.1453,41.1879,26600.0
2011-05-12 12:35:00,57.95,58.0,57.92,57.98,14000.0,41.1808,41.2163,41.1595,41.2021,14000.0
2011-05-12 12:40:00,57.97,57.97,57.87,57.89,15000.0,41.195,41.195,41.1239,41.1382,15000.0
2011-05-12 12:45:00,57.9,57.94,57.88,57.9,25000.0,41.1453,41.1737,41.131,41.1453,25000.0
2011-05-12 12:50:00,57.89,57.97,57.89,57.92,31600.0,41.1382,41.195,41.1382,41.1595,31600.0
2011-05-12 12:55:00,57.93,58.07,57.93,58.05,16700.0,41.1666,41.2661,41.1666,41.2519,16700.0
2011-05-12 13:00:00,58.07,58.26,58.06,58.24,35600.0,41.2661,41.4011,41.259,41.3869,35600.0
2011-05-12 13:05:00,58.24,58.27,58.17,58.19,29200.0,41.3869,41.4082,41.3371,41.3513,29200.0
2011-05-12 13:10:00,58.18,58.27,58.16,58.27,11700.0,41.3442,41.4082,41.33,41.4082,11700.0
2011-05-12 13:15:00,58.27,58.35,58.27,58.33,36000.0,41.4082,41.465,41.4082,41.4508,36000.0
2011-05-12 13:20:00,58.34,58.41,58.33,58.33,18800.0,41.4579,41.5077,41.4508,41.4508,18800.0
2011-05-12 13:25:00,58.33,58.33,58.28,58.3,11500.0,41.4508,41.4508,41.4153,41.4295,11500.0
2011-05-12 13:30:00,58.32,58.33,58.23,58.32,20200.0,41.4437,41.4508,41.3798,41.4437,20200.0
2011-05-12 13:35:00,58.32,58.39,58.3,58.33,15600.0,41.4437,41.4935,41.4295,41.4508,15600.0
2011-05-12 13:40:00,58.34,58.36,58.28,58.36,20700.0,41.4579,41.4721,41.4153,41.4721,20700.0
2011-05-12 13:45:00,58.37,58.37,58.31,58.34,15600.0,41.4793,41.4793,41.4366,41.4579,15600.0
2011-05-12 13:50:00,58.34,58.38,58.33,58.38,15900.0,41.4579,41.4864,41.4508,41.4864,15900.0
2011-05-12 13:55:00,58.38,58.38,58.24,58.25,25600.0,41.4864,41.4864,41.3869,41.394,25600.0
2011-05-12 14:00:00,58.26,58.34,58.26,58.32,16700.0,41.4011,41.4579,41.4011,41.4437,16700.0
2011-05-12 14:05:00,58.33,58.44,58.33,58.36,19700.0,41.4508,41.529,41.4508,41.4721,19700.0
2011-05-12 14:10:00,58.36,58.41,58.3,58.3,12200.0,41.4721,41.5077,41.4295,41.4295,12200.0
2011-05-12 14:15:00,58.31,58.33,58.25,58.29,17700.0,41.4366,41.4508,41.394,41.4224,17700.0
2011-05-12 14:20:00,58.29,58.29,58.24,58.27,16300.0,41.4224,41.4224,41.3869,41.4082,16300.0
2011-05-12 14:25:00,58.28,58.32,58.23,58.28,25200.0,41.4153,41.4437,41.3798,41.4153,25200.0
2011-05-12 14:30:00,58.28,58.29,58.2,58.25,23900.0,41.4153,41.4224,41.3584,41.394,23900.0
2011-05-12 14:35:00,58.26,58.3,58.23,58.28,16400.0,41.4011,41.4295,41.3798,41.4153,16400.0
2011-05-12 14:40:00,58.28,58.29,58.24,58.29,13900.0,41.4153,41.4224,41.3869,41.4224,13900.0
2011-05-12 14:45:00,58.29,58.32,58.27,58.28,22500.0,41.4224,41.4437,41.4082,41.4153,22500.0
2011-05-12 14:50:00,58.28,58.28,58.19,58.19,23200.0,41.4153,41.4153,41.3513,41.3513,23200.0
2011-05-12 14:55:00,58.2,58.23,58.16,58.21,20100.0,41.3584,41.3798,41.33,41.3656,20100.0
2011-05-12 15:00:00,58.21,58.23,58.16,58.21,23800.0,41.3656,41.3798,41.33,41.3656,23800.0
2011-05-12 15:05:00,58.21,58.3,58.21,58.25,27300.0,41.3656,41.4295,41.3656,41.394,27300.0
2011-05-12 15:10:00,58.26,58.27,58.22,58.23,17400.0,41.4011,41.4082,41.3727,41.3798,17400.0
2011-05-12 15:15:00,58.23,58.31,58.22,58.28,29800.0,41.3798,41.4366,41.3727,41.4153,29800.0
2011-05-12 15:20:00,58.28,58.33,58.22,58.24,22100.0,41.4153,41.4508,41.3727,41.3869,22100.0
2011-05-12 15:25:00,58.23,58.3,58.2,58.27,24000.0,41.3798,41.4295,41.3584,41.4082,24000.0
2011-05-12 15:30:00,58.27,58.29,58.2,58.22,32900.0,41.4082,41.4224,41.3584,41.3727,32900.0
2011-05-12 15:35:00,58.22,58.25,58.18,58.25,34400.0,41.3727,41.394,41.3442,41.394,34400.0
2011-05-12 15:40:00,58.26,58.3,58.21,58.29,27300.0,41.4011,41.4295,41.3656,41.4224,27300.0
2011-05-12 15:45:00,58.29,58.33,58.27,58.32,52200.0,41.4224,41.4508,41.4082,41.4437,52200.0
2011-05-12 15:50:00,58.33,58.33,58.28,58.3,41400.0,41.4508,41.4508,41.4153,41.4295,41400.0
2011-05-12 15:55:00,58.3,58.33,58.29,58.32,82000.0,41.4295,41.4508,41.4224,41.4437,82000.0
2011-05-13 09:30:00,58.09,58.52,58.09,58.4,56800.0,41.2803,41.5858,41.2803,41.5006,56800.0
2011-05-13 09:35:00,58.46,58.46,58.26,58.29,24400.0,41.5432,41.5432,41.4011,41.4224,24400.0
2011-05-13 09:40:00,58.23,58.34,58.23,58.28,19000.0,41.3798,41.4579,41.3798,41.4153,19000.0
2011-05-13 09:45:00,58.29,58.32,58.15,58.22,22200.0,41.4224,41.4437,41.3229,41.3727,22200.0
2011-05-13 09:50:00,58.21,58.22,58.13,58.18,27200.0,41.3656,41.3727,41.3087,41.3442,27200.0
2011-05-13 09:55:00,58.24,58.31,58.13,58.13,35900.0,41.3869,41.4366,41.3087,41.3087,35900.0
2011-05-13 10:00:00,58.16,58.26,57.97,58.03,98400.0,41.33,41.4011,41.195,41.2376,98400.0
2011-05-13 10:05:00,58.02,58.23,57.99,58.11,97700.0,41.2305,41.3798,41.2092,41.2945,97700.0
2011-05-13 10:10:00,58.13,58.24,58.1,58.21,35400.0,41.3087,41.3869,41.2874,41.3656,35400.0
2011-05-13 10:15:00,58.22,58.41,58.2,58.36,34800.0,41.3727,41.5077,41.3584,41.4721,34800.0
2011-05-13 10:20:00,58.38,58.43,58.28,58.33,35600.0,41.4864,41.5219,41.4153,41.4508,35600.0
2011-05-13 10:25:00,58.34,58.38,58.23,58.34,33600.0,41.4579,41.4864,41.3798,41.4579,33600.0
2011-05-13 10:30:00,58.33,58.52,58.32,58.51,37700.0,41.4508,41.5858,41.4437,41.5787,37700.0
2011-05-13 10:35:00,58.51,58.58,58.5,58.57,24200.0,41.5787,41.6285,41.5716,41.6214,24200.0
2011-05-13 10:40:00,58.58,58.6,58.49,58.54,25800.0,41.6285,41.6427,41.5645,41.6001,25800.0
2011-05-13 10:45:00,58.54,58.54,58.45,58.49,39300.0,41.6001,41.6001,41.5361,41.5645,39300.0
2011-05-13 10:50:00,58.5,58.5,58.38,58.45,27700.0,41.5716,41.5716,41.4864,41.5361,27700.0
2011-05-13 10:55:00,58.45,58.47,58.34,58.36,30600.0,41.5361,41.5503,41.4579,41.4721,30600.0
2011-05-13 11:00:00,58.38,58.38,58.23,58.26,27800.0,41.4864,41.4864,41.3798,41.4011,27800.0
2011-05-13 11:05:00,58.25,58.35,58.17,58.3,40000.0,41.394,41.465,41.3371,41.4295,40000.0
2011-05-13 11:10:00,58.28,58.31,58.21,58.28,37200.0,41.4153,41.4366,41.3656,41.4153,37200.0
2011-05-13 11:15:00,58.27,58.34,58.19,58.2,28400.0,41.4082,41.4579,41.3513,41.3584,28400.0
2011-05-13 11:20:00,58.22,58.23,58.11,58.13,51100.0,41.3727,41.3798,41.2945,41.3087,51100.0
2011-05-13 11:25:00,58.13,58.22,58.11,58.21,28000.0,41.3087,41.3727,41.2945,41.3656,28000.0
2011-05-13 11:30:00,58.21,58.22,58.15,58.21,42300.0,41.3656,41.3727,41.3229,41.3656,42300.0
2011-05-13 11:35:00,58.21,58.24,58.19,58.21,19900.0,41.3656,41.3869,41.3513,41.3656,19900.0
2011-05-13 11:40:00,58.21,58.29,58.15,58.19,20700.0,41.3656,41.4224,41.3229,41.3513,20700.0
2011-05-13 11:45:00,58.19,58.27,58.13,58.21,22200.0,41.3513,41.4082,41.3087,41.3656,22200.0
2011-05-13 11:50:00,58.2,58.3,58.2,58.23,30600.0,41.3584,41.4295,41.3584,41.3798,30600.0
2011-05-13 11:55:00,58.24,58.27,58.11,58.16,40400.0,41.3869,41.4082,41.2945,41.33,40400.0
2011-05-13 12:00:00,58.15,58.23,58.09,58.16,63300.0,41.3229,41.3798,41.2803,41.33,63300.0
2011-05-13 12:05:00,58.15,58.18,58.0,58.0,44000.0,41.3229,41.3442,41.2163,41.2163,44000.0
2011-05-13 12:10:00,58.01,58.08,57.89,57.89,80100.0,41.2234,41.2732,41.1382,41.1382,80100.0
2011-05-13 12:15:00,57.87,57.99,57.85,57.95,57900.0,41.1239,41.2092,41.1097,41.1808,57900.0
2011-05-13 12:20:00,57.95,58.04,57.93,57.97,48200.0,41.1808,41.2447,41.1666,41.195,48200.0
2011-05-13 12:25:00,57.98,58.05,57.96,58.03,58900.0,41.2021,41.2519,41.1879,41.2376,58900.0
2011-05-13 12:30:00,58.02,58.08,57.99,58.01,34000.0,41.2305,41.2732,41.2092,41.2234,34000.0
2011-05-13 12:35:00,58.01,58.06,57.98,57.99,17100.0,41.2234,41.259,41.2021,41.2092,17100.0
2011-05-13 12:40:00,57.98,58.06,57.97,58.04,30500.0,41.2021,41.259,41.195,41.2447,30500.0
2011-05-13 12:45:00,58.05,58.11,58.01,58.04,24700.0,41.2519,41.2945,41.2234,41.2447,24700.0
2011-05-13 12:50:00,58.03,58.08,57.98,58.05,27600.0,41.2376,41.2732,41.2021,41.2519,27600.0
2011-05-13 12:55:00,58.06,58.09,58.01,58.08,50400.0,41.259,41.2803,41.2234,41.2732,50400.0
2011-05-13 13:00:00,58.08,58.1,58.0,58.03,54900.0,41.2732,41.2874,41.2163,41.2376,54900.0
2011-05-13 13:05:00,58.02,58.03,57.9,57.96,24400.0,41.2305,41.2376,41.1453,41.1879,24400.0
2011-05-13 13:10:00,57.95,58.02,57.94,58.02,47200.0,41.1808,41.2305,41.1737,41.2305,47200.0
2011-05-13 13:15:00,58.01,58.03,57.96,58.0,14600.0,41.2234,41.2376,41.1879,41.2163,14600.0
2011-05-13 13:20:00,58.01,58.06,57.98,57.98,19800.0,41.2234,41.259,41.2021,41.2021,19800.0
2011-05-13 13:25:00,57.98,57.99,57.92,57.93,19400.0,41.2021,41.2092,41.1595,41.1666,19400.0
2011-05-13 13:30:00,57.94,57.94,57.88,57.92,24500.0,41.1737,41.1737,41.131,41.1595,24500.0
2011-05-13 13:35:00,57.92,57.96,57.89,57.9,26500.0,41.1595,41.1879,41.1382,41.1453,26500.0
2011-05-13 13:40:00,57.9,57.95,57.89,57.94,23900.0,41.1453,41.1808,41.1382,41.1737,23900.0
2011-05-13 13:45:00,57.95,58.02,57.94,57.97,31200.0,41.1808,41.2305,41.1737,41.195,31200.0
2011-05-13 13:50:00,57.97,58.01,57.94,57.94,25800.0,41.195,41.2234,41.1737,41.1737,25800.0
2011-05-13 13:55:00,57.94,57.99,57.94,57.96,18700.0,41.1737,41.2092,41.1737,41.1879,18700.0
2011-05-13 14:00:00,57.96,58.0,57.92,57.99,24900.0,41.1879,41.2163,41.1595,41.2092,24900.0
2011-05-13 14:05:00,58.0,58.1,57.99,58.07,33700.0,41.2163,41.2874,41.2092,41.2661,33700.0
2011-05-13 14:10:00,58.06,58.17,58.05,58.14,18400.0,41.259,41.3371,41.2519,41.3158,18400.0
2011-05-13 14:15:00,58.13,58.16,58.1,58.13,19100.0,41.3087,41.33,41.2874,41.3087,19100.0
2011-05-13 14:20:00,58.13,58.2,58.12,58.17,22700.0,41.3087,41.3584,41.3016,41.3371,22700.0
2011-05-13 14:25:00,58.17,58.17,58.1,58.12,24600.0,41.3371,41.3371,41.2874,41.3016,24600.0
2011-05-13 14:30:00,58.11,58.13,58.09,58.1,68700.0,41.2945,41.3087,41.2803,41.2874,68700.0
2011-05-13 14:35:00,58.09,58.11,58.07,58.11,33700.0,41.2803,41.2945,41.2661,41.2945,33700.0
2011-05-13 14:40:00,58.11,58.11,58.06,58.06,19600.0,41.2945,41.2945,41.259,41.259,19600.0
2011-05-13 14:45:00,58.05,58.1,58.04,58.06,144000.0,41.2519,41.2874,41.2447,41.259,144000.0
2011-05-13 14:50:00,58.06,58.12,58.06,58.09,145900.0,41.259,41.3016,41.259,41.2803,145900.0
2011-05-13 14:55:00,58.09,58.09,57.99,58.01,25900.0,41.2803,41.2803,41.2092,41.2234,25900.0
2011-05-13 15:00:00,58.02,58.04,58.0,58.03,17000.0,41.2305,41.2447,41.2163,41.2376,17000.0
2011-05-13 15:05:00,58.03,58.08,58.02,58.08,35700.0,41.2376,41.2732,41.2305,41.2732,35700.0
2011-05-13 15:10:00,58.08,58.1,58.04,58.04,30000.0,41.2732,41.2874,41.2447,41.2447,30000.0
2011-05-13 15:15:00,58.04,58.05,57.97,57.98,25500.0,41.2447,41.2519,41.195,41.2021,25500.0
2011-05-13 15:20:00,57.97,58.0,57.95,57.96,55900.0,41.195,41.2163,41.1808,41.1879,55900.0
2011-05-13 15:25:00,57.96,57.97,57.86,57.89,59200.0,41.1879,41.195,41.1168,41.1382,59200.0
2011-05-13 15:30:00,57.89,57.94,57.89,57.93,47500.0,41.1382,41.1737,41.1382,41.1666,47500.0
2011-05-13 15:35:00,57.93,58.01,57.91,57.94,73200.0,41.1666,41.2234,41.1524,41.1737,73200.0
2011-05-13 15:40:00,57.95,57.98,57.94,57.95,45600.0,41.1808,41.2021,41.1737,41.1808,45600.0
2011-05-13 15:45:00,57.96,57.96,57.89,57.92,103400.0,41.1879,41.1879,41.1382,41.1595,103400.0
2011-05-13 15:50:00,57.92,57.93,57.87,57.92,71200.0,41.1595,41.1666,41.1239,41.1595,71200.0
2011-05-13 15:55:00,57.92,58.0,57.92,57.96,167700.0,41.1595,41.2163,41.1595,41.1879,167700.0
2011-05-16 09:30:00,57.78,57.9,57.65,57.82,42800.0,41.06,41.1453,40.9676,41.0884,42800.0
2011-05-16 09:35:00,57.76,58.0,57.76,57.9,27400.0,41.0458,41.2163,41.0458,41.1453,27400.0
2011-05-16 09:40:00,57.88,58.0,57.85,57.96,31900.0,41.131,41.2163,41.1097,41.1879,31900.0
2011-05-16 09:45:00,57.96,57.98,57.7,57.73,44000.0,41.1879,41.2021,41.0031,41.0245,44000.0
2011-05-16 09:50:00,57.74,57.84,57.68,57.79,41100.0,41.0316,41.1026,40.9889,41.0671,41100.0
2011-05-16 09:55:00,57.79,57.82,57.57,57.62,36300.0,41.0671,41.0884,40.9108,40.9463,36300.0
2011-05-16 10:00:00,57.66,57.87,57.65,57.81,40500.0,40.9747,41.1239,40.9676,41.0813,40500.0
2011-05-16 10:05:00,57.79,57.94,57.76,57.8,30500.0,41.0671,41.1737,41.0458,41.0742,30500.0
2011-05-16 10:10:00,57.8,57.91,57.75,57.75,24900.0,41.0742,41.1524,41.0387,41.0387,24900.0
2011-05-16 10:15:00,57.77,57.89,57.73,57.88,19100.0,41.0529,41.1382,41.0245,41.131,19100.0
2011-05-16 10:20:00,57.9,58.03,57.9,57.93,23800.0,41.1453,41.2376,41.1453,41.1666,23800.0
2011-05-16 10:25:00,57.93,58.01,57.86,57.89,21900.0,41.1666,41.2234,41.1168,41.1382,21900.0
2011-05-16 10:30:00,57.89,57.92,57.84,57.86,22400.0,41.1382,41.1595,41.1026,41.1168,22400.0
2011-05-16 10:35:00,57.88,57.97,57.86,57.9,23500.0,41.131,41.195,41.1168,41.1453,23500.0
2011-05-16 10:40:00,57.9,58.0,57.86,57.99,25500.0,41.1453,41.2163,41.1168,41.2092,25500.0
2011-05-16 10:45:00,58.01,58.02,57.91,57.91,25100.0,41.2234,41.2305,41.1524,41.1524,25100.0
2011-05-16 10:50:00,57.95,58.13,57.95,58.1,25800.0,41.1808,41.3087,41.1808,41.2874,25800.0
2011-05-16 10:55:00,58.11,58.28,58.11,58.27,15000.0,41.2945,41.4153,41.2945,41.4082,15000.0
2011-05-16 11:00:00,58.24,58.4,58.24,58.39,23300.0,41.3869,41.5006,41.3869,41.4935,23300.0
2011-05-16 11:05:00,58.38,58.41,58.34,58.34,15000.0,41.4864,41.5077,41.4579,41.4579,15000.0
2011-05-16 11:10:00,58.36,58.42,58.34,58.42,13200.0,41.4721,41.5148,41.4579,41.5148,13200.0
2011-05-16 11:15:00,58.42,58.47,58.41,58.45,18800.0,41.5148,41.5503,41.5077,41.5361,18800.0
2011-05-16 11:20:00,58.45,58.46,58.37,58.38,22400.0,41.5361,41.5432,41.4793,41.4864,22400.0
2011-05-16 11:25:00,58.38,58.43,58.33,58.41,20200.0,41.4864,41.5219,41.4508,41.5077,20200.0
2011-05-16 11:30:00,58.42,58.42,58.32,58.33,33300.0,41.5148,41.5148,41.4437,41.4508,33300.0
2011-05-16 11:35:00,58.34,58.4,58.31,58.37,25100.0,41.4579,41.5006,41.4366,41.4793,25100.0
2011-05-16 11:40:00,58.39,58.41,58.33,58.33,14900.0,41.4935,41.5077,41.4508,41.4508,14900.0
2011-05-16 11:45:00,58.32,58.35,58.25,58.26,16400.0,41.4437,41.465,41.394,41.4011,16400.0
2011-05-16 11:50:00,58.26,58.3,58.19,58.19,19500.0,41.4011,41.4295,41.3513,41.3513,19500.0
2011-05-16 11:55:00,58.18,58.24,58.17,58.22,20400.0,41.3442,41.3869,41.3371,41.3727,20400.0
2011-05-16 12:00:00,58.22,58.25,58.13,58.14,60500.0,41.3727,41.394,41.3087,41.3158,60500.0
2011-05-16 12:05:00,58.14,58.17,58.09,58.14,21100.0,41.3158,41.3371,41.2803,41.3158,21100.0
2011-05-16 12:10:00,58.14,58.2,58.08,58.19,57300.0,41.3158,41.3584,41.2732,41.3513,57300.0
2011-05-16 12:15:00,58.19,58.22,58.15,58.2,18600.0,41.3513,41.3727,41.3229,41.3584,18600.0
2011-05-16 12:20:00,58.2,58.24,58.19,58.22,16400.0,41.3584,41.3869,41.3513,41.3727,16400.0
2011-05-16 12:25:00,58.23,58.24,58.21,58.23,9400.0,41.3798,41.3869,41.3656,41.3798,9400.0
2011-05-16 12:30:00,58.23,58.31,58.23,58.28,14000.0,41.3798,41.4366,41.3798,41.4153,14000.0
2011-05-16 12:35:00,58.28,58.32,58.23,58.31,18600.0,41.4153,41.4437,41.3798,41.4366,18600.0
2011-05-16 12:40:00,58.32,58.37,58.26,58.26,16600.0,41.4437,41.4793,41.4011,41.4011,16600.0
2011-05-16 12:45:00,58.25,58.28,58.24,58.27,8200.0,41.394,41.4153,41.3869,41.4082,8200.0
2011-05-16 12:50:00,58.26,58.26,58.12,58.15,32300.0,41.4011,41.4011,41.3016,41.3229,32300.0
2011-05-16 12:55:00,58.14,58.15,58.06,58.09,23400.0,41.3158,41.3229,41.259,41.2803,23400.0
2011-05-16 13:00:00,58.07,58.07,58.01,58.06,24800.0,41.2661,41.2661,41.2234,41.259,24800.0
2011-05-16 13:05:00,58.06,58.08,57.97,57.99,29400.0,41.259,41.2732,41.195,41.2092,29400.0
2011-05-16 13:10:00,57.99,58.01,57.96,58.0,24900.0,41.2092,41.2234,41.1879,41.2163,24900.0
2011-05-16 13:15:00,58.01,58.02,57.94,58.02,16500.0,41.2234,41.2305,41.1737,41.2305,16500.0
2011-05-16 13:20:00,58.01,58.01,57.94,57.96,26200.0,41.2234,41.2234,41.1737,41.1879,26200.0
2011-05-16 13:25:00,57.96,57.97,57.93,57.97,25600.0,41.1879,41.195,41.1666,41.195,25600.0
2011-05-16 13:30:00,57.97,58.02,57.96,57.98,22000.0,41.195,41.2305,41.1879,41.2021,22000.0
2011-05-16 13:35:00,57.98,58.02,57.96,58.0,21400.0,41.2021,41.2305,41.1879,41.2163,21400.0
2011-05-16 13:40:00,58.0,58.05,57.98,58.03,15400.0,41.2163,41.2519,41.2021,41.2376,15400.0
2011-05-16 13:45:00,58.05,58.07,58.01,58.06,17400.0,41.2519,41.2661,41.2234,41.259,17400.0
2011-05-16 13:50:00,58.05,58.11,58.03,58.04,30500.0,41.2519,41.2945,41.2376,41.2447,30500.0
2011-05-16 13:55:00,58.04,58.06,57.98,57.98,26900.0,41.2447,41.259,41.2021,41.2021,26900.0
2011-05-16 14:00:00,57.98,58.02,57.97,58.01,23300.0,41.2021,41.2305,41.195,41.2234,23300.0
2011-05-16 14:05:00,58.02,58.09,58.01,58.07,30900.0,41.2305,41.2803,41.2234,41.2661,30900.0
2011-05-16 14:10:00,58.08,58.08,57.98,58.0,47100.0,41.2732,41.2732,41.2021,41.2163,47100.0
2011-05-16 14:15:00,57.99,58.02,57.94,57.95,35900.0,41.2092,41.2305,41.1737,41.1808,35900.0
2011-05-16 14:20:00,57.97,58.01,57.89,57.9,23100.0,41.195,41.2234,41.1382,41.1453,23100.0
2011-05-16 14:25:00,57.91,57.91,57.8,57.81,23800.0,41.1524,41.1524,41.0742,41.0813,23800.0
2011-05-16 14:30:00,57.81,57.84,57.72,57.73,88200.0,41.0813,41.1026,41.0173,41.0245,88200.0
2011-05-16 14:35:00,57.74,57.76,57.7,57.76,26100.0,41.0316,41.0458,41.0031,41.0458,26100.0
2011-05-16 14:40:00,57.77,57.77,57.68,57.69,41400.0,41.0529,41.0529,40.9889,40.996,41400.0
2011-05-16 14:45:00,57.69,57.79,57.68,57.79,29300.0,40.996,41.0671,40.9889,41.0671,29300.0
2011-05-16 14:50:00,57.8,57.83,57.68,57.68,36800.0,41.0742,41.0955,40.9889,40.9889,36800.0
2011-05-16 14:55:00,57.7,57.72,57.67,57.68,65700.0,41.0031,41.0173,40.9818,40.9889,65700.0
2011-05-16 15:00:00,57.68,57.72,57.68,57.7,72100.0,40.9889,41.0173,40.9889,41.0031,72100.0
2011-05-16 15:05:00,57.7,57.74,57.7,57.72,41200.0,41.0031,41.0316,41.0031,41.0173,41200.0
2011-05-16 15:10:00,57.72,57.72,57.62,57.65,46700.0,41.0173,41.0173,40.9463,40.9676,46700.0
2011-05-16 15:15:00,57.65,57.74,57.63,57.7,60000.0,40.9676,41.0316,40.9534,41.0031,60000.0
2011-05-16 15:20:00,57.7,57.71,57.59,57.59,96800.0,41.0031,41.0102,40.925,40.925,96800.0
2011-05-16 15:25:00,57.59,57.62,57.53,57.55,78200.0,40.925,40.9463,40.8823,40.8965,78200.0
2011-05-16 15:30:00,57.55,57.6,57.52,57.59,76000.0,40.8965,40.9321,40.8752,40.925,76000.0
2011-05-16 15:35:00,57.59,57.59,57.5,57.52,111500.0,40.925,40.925,40.861,40.8752,111500.0
2011-05-16 15:40:00,57.52,57.52,57.4,57.42,108900.0,40.8752,40.8752,40.7899,40.8042,108900.0
2011-05-16 15:45:00,57.41,57.49,57.36,57.48,206900.0,40.7971,40.8539,40.7615,40.8468,206900.0
2011-05-16 15:50:00,57.47,57.47,57.4,57.45,116300.0,40.8397,40.8397,40.7899,40.8255,116300.0
2011-05-16 15:55:00,57.44,57.45,57.38,57.41,160500.0,40.8184,40.8255,40.7757,40.7971,160500.0
2011-05-17 09:30:00,57.3,57.4,57.03,57.19,69500.0,40.7189,40.7899,40.527,40.6407,69500.0
2011-05-17 09:35:00,57.19,57.34,57.13,57.16,33500.0,40.6407,40.7473,40.5981,40.6194,33500.0
2011-05-17 09:40:00,57.15,57.21,57.0,57.09,363100.0,40.6123,40.6549,40.5057,40.5697,363100.0
2011-05-17 09:45:00,57.1,57.19,57.09,57.14,53500.0,40.5768,40.6407,40.5697,40.6052,53500.0
2011-05-17 09:50:00,57.15,57.17,57.09,57.16,39600.0,40.6123,40.6265,40.5697,40.6194,39600.0
2011-05-17 09:55:00,57.17,57.18,57.06,57.09,111400.0,40.6265,40.6336,40.5483,40.5697,111400.0
2011-05-17 10:00:00,57.11,57.15,57.02,57.03,67500.0,40.5839,40.6123,40.5199,40.527,67500.0
2011-05-17 10:05:00,57.03,57.04,56.86,56.88,95700.0,40.527,40.5341,40.4062,40.4204,95700.0
2011-05-17 10:10:00,56.88,56.91,56.87,56.87,58000.0,40.4204,40.4417,40.4133,40.4133,58000.0
2011-05-17 10:15:00,56.88,57.08,56.87,57.03,79800.0,40.4204,40.5625,40.4133,40.527,79800.0
2011-05-17 10:20:00,57.03,57.06,56.98,56.99,40800.0,40.527,40.5483,40.4915,40.4986,40800.0
2011-05-17 10:25:00,57.0,57.1,56.98,57.08,70700.0,40.5057,40.5768,40.4915,40.5625,70700.0
2011-05-17 10:30:00,57.07,57.12,57.04,57.04,52300.0,40.5554,40.591,40.5341,40.5341,52300.0
2011-05-17 10:35:00,57.06,57.06,56.95,56.98,38300.0,40.5483,40.5483,40.4702,40.4915,38300.0
2011-05-17 10:40:00,56.98,57.16,56.97,57.06,32900.0,40.4915,40.6194,40.4844,40.5483,32900.0
2011-05-17 10:45:00,57.05,57.05,56.91,56.95,26800.0,40.5412,40.5412,40.4417,40.4702,26800.0
2011-05-17 10:50:00,56.97,56.97,56.86,56.86,28400.0,40.4844,40.4844,40.4062,40.4062,28400.0
2011-05-17 10:55:00,56.86,56.9,56.82,56.86,38900.0,40.4062,40.4346,40.3778,40.4062,38900.0
2011-05-17 11:00:00,56.84,56.85,56.68,56.75,37000.0,40.392,40.3991,40.2783,40.328,37000.0
2011-05-17 11:05:00,56.76,56.76,56.62,56.66,37200.0,40.3351,40.3351,40.2357,40.2641,37200.0
2011-05-17 11:10:00,56.66,56.77,56.66,56.7,45300.0,40.2641,40.3423,40.2641,40.2925,45300.0
2011-05-17 11:15:00,56.71,56.71,56.55,56.61,74500.0,40.2996,40.2996,40.1859,40.2286,74500.0
2011-05-17 11:20:00,56.63,56.75,56.63,56.66,30400.0,40.2428,40.328,40.2428,40.2641,30400.0
2011-05-17 11:25:00,56.65,56.66,56.5,56.53,35600.0,40.257,40.2641,40.1504,40.1717,35600.0
2011-05-17 11:30:00,56.52,56.57,56.3,56.32,55800.0,40.1646,40.2001,40.0083,40.0225,55800.0
2011-05-17 11:35:00,56.32,56.43,56.2,56.21,93000.0,40.0225,40.1006,39.9372,39.9443,93000.0
2011-05-17 11:40:00,56.22,56.3,56.2,56.22,54100.0,39.9514,40.0083,39.9372,39.9514,54100.0
2011-05-17 11:45:00,56.22,56.4,56.2,56.4,39300.0,39.9514,40.0793,39.9372,40.0793,39300.0
2011-05-17 11:50:00,56.41,56.43,56.3,56.33,36800.0,40.0864,40.1006,40.0083,40.0296,36800.0
2011-05-17 11:55:00,56.32,56.41,56.31,56.38,26400.0,40.0225,40.0864,40.0154,40.0651,26400.0
2011-05-17 12:00:00,56.4,56.52,56.4,56.5,27500.0,40.0793,40.1646,40.0793,40.1504,27500.0
2011-05-17 12:05:00,56.51,56.54,56.48,56.53,36000.0,40.1575,40.1788,40.1362,40.1717,36000.0
2011-05-17 12:10:00,56.52,56.56,56.49,56.55,33900.0,40.1646,40.193,40.1433,40.1859,33900.0
2011-05-17 12:15:00,56.56,56.67,56.56,56.67,17700.0,40.193,40.2712,40.193,40.2712,17700.0
2011-05-17 12:20:00,56.66,56.75,56.66,56.72,18700.0,40.2641,40.328,40.2641,40.3067,18700.0
2011-05-17 12:25:00,56.72,56.72,56.63,56.67,16500.0,40.3067,40.3067,40.2428,40.2712,16500.0
2011-05-17 12:30:00,56.65,56.69,56.56,56.69,22800.0,40.257,40.2854,40.193,40.2854,22800.0
2011-05-17 12:35:00,56.7,56.7,56.63,56.67,11800.0,40.2925,40.2925,40.2428,40.2712,11800.0
2011-05-17 12:40:00,56.67,56.79,56.67,56.77,17800.0,40.2712,40.3565,40.2712,40.3423,17800.0
2011-05-17 12:45:00,56.77,56.78,56.57,56.57,27700.0,40.3423,40.3494,40.2001,40.2001,27700.0
2011-05-17 12:50:00,56.55,56.62,56.48,56.52,54200.0,40.1859,40.2357,40.1362,40.1646,54200.0
2011-05-17 12:55:00,56.52,56.57,56.45,56.55,22500.0,40.1646,40.2001,40.1149,40.1859,22500.0
2011-05-17 13:00:00,56.56,56.59,56.53,56.58,34400.0,40.193,40.2143,40.1717,40.2072,34400.0
2011-05-17 13:05:00,56.58,56.61,56.55,56.59,38300.0,40.2072,40.2286,40.1859,40.2143,38300.0
2011-05-17 13:10:00,56.58,56.63,56.54,56.61,36500.0,40.2072,40.2428,40.1788,40.2286,36500.0
2011-05-17 13:15:00,56.62,56.72,56.62,56.69,19900.0,40.2357,40.3067,40.2357,40.2854,19900.0
2011-05-17 13:20:00,56.69,56.72,56.67,56.7,21400.0,40.2854,40.3067,40.2712,40.2925,21400.0
2011-05-17 13:25:00,56.71,56.79,56.69,56.77,19100.0,40.2996,40.3565,40.2854,40.3423,19100.0
2011-05-17 13:30:00,56.76,56.81,56.7,56.71,18800.0,40.3351,40.3707,40.2925,40.2996,18800.0
2011-05-17 13:35:00,56.72,56.81,56.71,56.76,22800.0,40.3067,40.3707,40.2996,40.3351,22800.0
2011-05-17 13:40:00,56.75,56.82,56.75,56.82,29500.0,40.328,40.3778,40.328,40.3778,29500.0
2011-05-17 13:45:00,56.82,56.87,56.8,56.82,23500.0,40.3778,40.4133,40.3636,40.3778,23500.0
2011-05-17 13:50:00,56.81,56.88,56.78,56.79,20900.0,40.3707,40.4204,40.3494,40.3565,20900.0
2011-05-17 13:55:00,56.77,56.83,56.76,56.82,25200.0,40.3423,40.3849,40.3351,40.3778,25200.0
2011-05-17 14:00:00,56.81,56.94,56.81,56.92,29400.0,40.3707,40.4631,40.3707,40.4488,29400.0
2011-05-17 14:05:00,56.95,56.95,56.82,56.85,39500.0,40.4702,40.4702,40.3778,40.3991,39500.0
2011-05-17 14:10:00,56.85,56.88,56.78,56.82,16900.0,40.3991,40.4204,40.3494,40.3778,16900.0
2011-05-17 14:15:00,56.82,56.85,56.78,56.8,30600.0,40.3778,40.3991,40.3494,40.3636,30600.0
2011-05-17 14:20:00,56.82,56.83,56.75,56.75,26400.0,40.3778,40.3849,40.328,40.328,26400.0
2011-05-17 14:25:00,56.75,56.82,56.73,56.75,26400.0,40.328,40.3778,40.3138,40.328,26400.0
2011-05-17 14:30:00,56.74,56.82,56.73,56.8,24000.0,40.3209,40.3778,40.3138,40.3636,24000.0
2011-05-17 14:35:00,56.81,56.81,56.77,56.8,26700.0,40.3707,40.3707,40.3423,40.3636,26700.0
2011-05-17 14:40:00,56.8,56.85,56.73,56.73,39100.0,40.3636,40.3991,40.3138,40.3138,39100.0
2011-05-17 14:45:00,56.73,56.75,56.68,56.74,46100.0,40.3138,40.328,40.2783,40.3209,46100.0
2011-05-17 14:50:00,56.74,56.86,56.74,56.86,41400.0,40.3209,40.4062,40.3209,40.4062,41400.0
2011-05-17 14:55:00,56.86,56.99,56.84,56.99,54400.0,40.4062,40.4986,40.392,40.4986,54400.0
2011-05-17 15:00:00,56.98,57.02,56.97,56.98,35100.0,40.4915,40.5199,40.4844,40.4915,35100.0
2011-05-17 15:05:00,56.98,57.0,56.81,56.88,34500.0,40.4915,40.5057,40.3707,40.4204,34500.0
2011-05-17 15:10:00,56.88,56.95,56.88,56.92,36000.0,40.4204,40.4702,40.4204,40.4488,36000.0
2011-05-17 15:15:00,56.91,56.91,56.83,56.86,43000.0,40.4417,40.4417,40.3849,40.4062,43000.0
2011-05-17 15:20:00,56.86,56.92,56.84,56.87,38600.0,40.4062,40.4488,40.392,40.4133,38600.0
2011-05-17 15:25:00,56.85,56.87,56.81,56.86,43600.0,40.3991,40.4133,40.3707,40.4062,43600.0
2011-05-17 15:30:00,56.86,56.94,56.86,56.93,52300.0,40.4062,40.4631,40.4062,40.456,52300.0
2011-05-17 15:35:00,56.93,57.01,56.93,56.96,54600.0,40.456,40.5128,40.456,40.4773,54600.0
2011-05-17 15:40:00,56.97,56.99,56.91,56.92,51800.0,40.4844,40.4986,40.4417,40.4488,51800.0
2011-05-17 15:45:00,56.9,56.96,56.89,56.96,135600.0,40.4346,40.4773,40.4275,40.4773,135600.0
2011-05-17 15:50:00,56.96,56.96,56.82,56.88,87800.0,40.4773,40.4773,40.3778,40.4204,87800.0
2011-05-17 15:55:00,56.88,56.97,56.87,56.97,90600.0,40.4204,40.4844,40.4133,40.4844,90600.0
2011-05-18 09:30:00,57.16,57.23,56.94,57.03,42800.0,40.6194,40.6691,40.4631,40.527,42800.0
2011-05-18 09:35:00,56.96,57.03,56.82,56.99,32400.0,40.4773,40.527,40.3778,40.4986,32400.0
2011-05-18 09:40:00,56.98,57.23,56.95,57.17,40300.0,40.4915,40.6691,40.4702,40.6265,40300.0
2011-05-18 09:45:00,57.16,57.26,57.1,57.18,36600.0,40.6194,40.6905,40.5768,40.6336,36600.0
2011-05-18 09:50:00,57.16,57.19,57.09,57.14,22200.0,40.6194,40.6407,40.5697,40.6052,22200.0
2011-05-18 09:55:00,57.12,57.14,56.99,57.02,36800.0,40.591,40.6052,40.4986,40.5199,36800.0
2011-05-18 10:00:00,57.01,57.23,57.0,57.21,40300.0,40.5128,40.6691,40.5057,40.6549,40300.0
2011-05-18 10:05:00,57.23,57.37,57.21,57.36,33900.0,40.6691,40.7686,40.6549,40.7615,33900.0
2011-05-18 10:10:00,57.36,57.38,57.27,57.27,27700.0,40.7615,40.7757,40.6976,40.6976,27700.0
2011-05-18 10:15:00,57.26,57.26,57.18,57.19,42100.0,40.6905,40.6905,40.6336,40.6407,42100.0
2011-05-18 10:20:00,57.19,57.29,57.13,57.29,30100.0,40.6407,40.7118,40.5981,40.7118,30100.0
2011-05-18 10:25:00,57.3,57.53,57.3,57.5,30100.0,40.7189,40.8823,40.7189,40.861,30100.0
2011-05-18 10:30:00,57.51,57.59,57.49,57.56,41600.0,40.8681,40.925,40.8539,40.9036,41600.0
2011-05-18 10:35:00,57.56,57.72,57.56,57.68,39600.0,40.9036,41.0173,40.9036,40.9889,39600.0
2011-05-18 10:40:00,57.68,57.69,57.6,57.61,16800.0,40.9889,40.996,40.9321,40.9392,16800.0
2011-05-18 10:45:00,57.62,57.78,57.62,57.76,54500.0,40.9463,41.06,40.9463,41.0458,54500.0
2011-05-18 10:50:00,57.76,57.78,57.73,57.75,28700.0,41.0458,41.06,41.0245,41.0387,28700.0
2011-05-18 10:55:00,57.74,57.75,57.63,57.65,24100.0,41.0316,41.0387,40.9534,40.9676,24100.0
2011-05-18 11:00:00,57.64,57.72,57.59,57.71,36600.0,40.9605,41.0173,40.925,41.0102,36600.0
2011-05-18 11:05:00,57.71,57.73,57.57,57.62,31400.0,41.0102,41.0245,40.9108,40.9463,31400.0
2011-05-18 11:10:00,57.62,57.67,57.58,57.61,45100.0,40.9463,40.9818,40.9179,40.9392,45100.0
2011-05-18 11:15:00,57.61,57.61,57.5,57.54,14000.0,40.9392,40.9392,40.861,40.8894,14000.0
2011-05-18 11:20:00,57.54,57.54,57.44,57.48,24100.0,40.8894,40.8894,40.8184,40.8468,24100.0
2011-05-18 11:25:00,57.48,57.55,57.48,57.55,6300.0,40.8468,40.8965,40.8468,40.8965,6300.0
2011-05-18 11:30:00,57.54,57.57,57.52,57.54,9100.0,40.8894,40.9108,40.8752,40.8894,9100.0
2011-05-18 11:35:00,57.55,57.57,57.48,57.54,13200.0,40.8965,40.9108,40.8468,40.8894,13200.0
2011-05-18 11:40:00,57.54,57.6,57.5,57.52,16600.0,40.8894,40.9321,40.861,40.8752,16600.0
2011-05-18 11:45:00,57.53,57.53,57.49,57.52,11100.0,40.8823,40.8823,40.8539,40.8752,11100.0
2011-05-18 11:50:00,57.51,57.53,57.46,57.48,12600.0,40.8681,40.8823,40.8326,40.8468,12600.0
2011-05-18 11:55:00,57.48,57.53,57.48,57.5,9100.0,40.8468,40.8823,40.8468,40.861,9100.0
2011-05-18 12:00:00,57.51,57.54,57.49,57.49,15200.0,40.8681,40.8894,40.8539,40.8539,15200.0
2011-05-18 12:05:00,57.49,57.49,57.43,57.48,13600.0,40.8539,40.8539,40.8113,40.8468,13600.0
2011-05-18 12:10:00,57.49,57.5,57.45,57.46,21100.0,40.8539,40.861,40.8255,40.8326,21100.0
2011-05-18 12:15:00,57.46,57.53,57.45,57.48,10000.0,40.8326,40.8823,40.8255,40.8468,10000.0
2011-05-18 12:20:00,57.49,57.5,57.45,57.47,9200.0,40.8539,40.861,40.8255,40.8397,9200.0
2011-05-18 12:25:00,57.47,57.5,57.44,57.5,6800.0,40.8397,40.861,40.8184,40.861,6800.0
2011-05-18 12:30:00,57.5,57.54,57.46,57.47,19300.0,40.861,40.8894,40.8326,40.8397,19300.0
2011-05-18 12:35:00,57.48,57.48,57.42,57.43,12600.0,40.8468,40.8468,40.8042,40.8113,12600.0
2011-05-18 12:40:00,57.42,57.48,57.42,57.44,6700.0,40.8042,40.8468,40.8042,40.8184,6700.0
2011-05-18 12:45:00,57.44,57.46,57.44,57.45,16200.0,40.8184,40.8326,40.8184,40.8255,16200.0
2011-05-18 12:50:00,57.45,57.46,57.37,57.39,16100.0,40.8255,40.8326,40.7686,40.7828,16100.0
2011-05-18 12:55:00,57.4,57.44,57.4,57.41,10100.0,40.7899,40.8184,40.7899,40.7971,10100.0
2011-05-18 13:00:00,57.41,57.49,57.4,57.46,23100.0,40.7971,40.8539,40.7899,40.8326,23100.0
2011-05-18 13:05:00,57.47,57.54,57.46,57.52,25700.0,40.8397,40.8894,40.8326,40.8752,25700.0
2011-05-18 13:10:00,57.52,57.55,57.5,57.52,15800.0,40.8752,40.8965,40.861,40.8752,15800.0
2011-05-18 13:15:00,57.52,57.55,57.5,57.54,5300.0,40.8752,40.8965,40.861,40.8894,5300.0
2011-05-18 13:20:00,57.53,57.58,57.53,57.56,11600.0,40.8823,40.9179,40.8823,40.9036,11600.0
2011-05-18 13:25:00,57.57,57.57,57.52,57.52,8600.0,40.9108,40.9108,40.8752,40.8752,8600.0
2011-05-18 13:30:00,57.52,57.57,57.52,57.54,8100.0,40.8752,40.9108,40.8752,40.8894,8100.0
2011-05-18 13:35:00,57.54,57.59,57.54,57.56,9600.0,40.8894,40.925,40.8894,40.9036,9600.0
2011-05-18 13:40:00,57.56,57.58,57.53,57.58,13900.0,40.9036,40.9179,40.8823,40.9179,13900.0
2011-05-18 13:45:00,57.58,57.6,57.56,57.59,4500.0,40.9179,40.9321,40.9036,40.925,4500.0
2011-05-18 13:50:00,57.6,57.66,57.6,57.64,9200.0,40.9321,40.9747,40.9321,40.9605,9200.0
2011-05-18 13:55:00,57.65,57.73,57.65,57.71,22000.0,40.9676,41.0245,40.9676,41.0102,22000.0
2011-05-18 14:00:00,57.71,57.73,57.65,57.66,26100.0,41.0102,41.0245,40.9676,40.9747,26100.0
2011-05-18 14:05:00,57.67,57.83,57.67,57.79,29400.0,40.9818,41.0955,40.9818,41.0671,29400.0
2011-05-18 14:10:00,57.81,57.85,57.8,57.83,19100.0,41.0813,41.1097,41.0742,41.0955,19100.0
2011-05-18 14:15:00,57.83,57.84,57.73,57.78,27000.0,41.0955,41.1026,41.0245,41.06,27000.0
2011-05-18 14:20:00,57.77,57.81,57.71,57.72,14300.0,41.0529,41.0813,41.0102,41.0173,14300.0
2011-05-18 14:25:00,57.72,57.75,57.66,57.69,21800.0,41.0173,41.0387,40.9747,40.996,21800.0
2011-05-18 14:30:00,57.68,57.75,57.68,57.74,14300.0,40.9889,41.0387,40.9889,41.0316,14300.0
2011-05-18 14:35:00,57.74,57.76,57.6,57.6,40100.0,41.0316,41.0458,40.9321,40.9321,40100.0
2011-05-18 14:40:00,57.6,57.67,57.59,57.64,49700.0,40.9321,40.9818,40.925,40.9605,49700.0
2011-05-18 14:45:00,57.64,57.75,57.64,57.69,21800.0,40.9605,41.0387,40.9605,40.996,21800.0
2011-05-18 14:50:00,57.69,57.73,57.67,57.68,10600.0,40.996,41.0245,40.9818,40.9889,10600.0
2011-05-18 14:55:00,57.68,57.73,57.63,57.67,15400.0,40.9889,41.0245,40.9534,40.9818,15400.0
2011-05-18 15:00:00,57.66,57.75,57.66,57.74,24700.0,40.9747,41.0387,40.9747,41.0316,24700.0
2011-05-18 15:05:00,57.73,57.79,57.71,57.71,20800.0,41.0245,41.0671,41.0102,41.0102,20800.0
2011-05-18 15:10:00,57.72,57.77,57.7,57.71,17400.0,41.0173,41.0529,41.0031,41.0102,17400.0
2011-05-18 15:15:00,57.73,57.84,57.71,57.81,27500.0,41.0245,41.1026,41.0102,41.0813,27500.0
2011-05-18 15:20:00,57.82,57.83,57.77,57.79,26200.0,41.0884,41.0955,41.0529,41.0671,26200.0
2011-05-18 15:25:00,57.79,57.82,57.76,57.81,26000.0,41.0671,41.0884,41.0458,41.0813,26000.0
2011-05-18 15:30:00,57.81,57.82,57.76,57.76,26800.0,41.0813,41.0884,41.0458,41.0458,26800.0
2011-05-18 15:35:00,57.76,57.77,57.72,57.75,29900.0,41.0458,41.0529,41.0173,41.0387,29900.0
2011-05-18 15:40:00,57.75,57.77,57.72,57.76,42900.0,41.0387,41.0529,41.0173,41.0458,42900.0
2011-05-18 15:45:00,57.77,57.78,57.73,57.74,47600.0,41.0529,41.06,41.0245,41.0316,47600.0
2011-05-18 15:50:00,57.74,57.84,57.73,57.77,63000.0,41.0316,41.1026,41.0245,41.0529,63000.0
2011-05-18 15:55:00,57.77,57.8,57.72,57.75,112700.0,41.0529,41.0742,41.0173,41.0387,112700.0
2011-05-19 09:30:00,58.0,58.21,57.93,58.17,54700.0,41.2163,41.3656,41.1666,41.3371,54700.0
2011-05-19 09:35:00,58.17,58.35,58.15,58.17,38500.0,41.3371,41.465,41.3229,41.3371,38500.0
2011-05-19 09:40:00,58.17,58.17,57.87,57.9,74600.0,41.3371,41.3371,41.1239,41.1453,74600.0
2011-05-19 09:45:00,57.9,57.96,57.79,57.92,69700.0,41.1453,41.1879,41.0671,41.1595,69700.0
2011-05-19 09:50:00,57.92,58.1,57.91,58.09,27900.0,41.1595,41.2874,41.1524,41.2803,27900.0
2011-05-19 09:55:00,58.09,58.14,58.05,58.11,24800.0,41.2803,41.3158,41.2519,41.2945,24800.0
2011-05-19 10:00:00,58.06,58.1,57.85,58.02,48400.0,41.259,41.2874,41.1097,41.2305,48400.0
2011-05-19 10:05:00,58.02,58.07,57.85,57.87,46900.0,41.2305,41.2661,41.1097,41.1239,46900.0
2011-05-19 10:10:00,57.88,57.88,57.54,57.7,59800.0,41.131,41.131,40.8894,41.0031,59800.0
2011-05-19 10:15:00,57.71,57.78,57.69,57.75,30900.0,41.0102,41.06,40.996,41.0387,30900.0
2011-05-19 10:20:00,57.76,57.83,57.72,57.76,31200.0,41.0458,41.0955,41.0173,41.0458,31200.0
2011-05-19 10:25:00,57.78,57.83,57.73,57.83,18900.0,41.06,41.0955,41.0245,41.0955,18900.0
2011-05-19 10:30:00,57.83,57.86,57.6,57.6,38000.0,41.0955,41.1168,40.9321,40.9321,38000.0
2011-05-19 10:35:00,57.6,57.63,57.55,57.63,60100.0,40.9321,40.9534,40.8965,40.9534,60100.0
2011-05-19 10:40:00,57.64,57.65,57.46,57.46,44300.0,40.9605,40.9676,40.8326,40.8326,44300.0
2011-05-19 10:45:00,57.46,57.55,57.46,57.52,36800.0,40.8326,40.8965,40.8326,40.8752,36800.0
2011-05-19 10:50:00,57.5,57.52,57.39,57.39,64800.0,40.861,40.8752,40.7828,40.7828,64800.0
2011-05-19 10:55:00,57.39,57.44,57.36,57.44,25200.0,40.7828,40.8184,40.7615,40.8184,25200.0
2011-05-19 11:00:00,57.43,57.5,57.39,57.49,26400.0,40.8113,40.861,40.7828,40.8539,26400.0
2011-05-19 11:05:00,57.47,57.48,57.42,57.42,27400.0,40.8397,40.8468,40.8042,40.8042,27400.0
2011-05-19 11:10:00,57.42,57.43,57.36,57.42,22400.0,40.8042,40.8113,40.7615,40.8042,22400.0
2011-05-19 11:15:00,57.42,57.47,57.39,57.42,35300.0,40.8042,40.8397,40.7828,40.8042,35300.0
2011-05-19 11:20:00,57.42,57.51,57.37,57.48,20500.0,40.8042,40.8681,40.7686,40.8468,20500.0
2011-05-19 11:25:00,57.49,57.51,57.46,57.49,16800.0,40.8539,40.8681,40.8326,40.8539,16800.0
2011-05-19 11:30:00,57.5,57.58,57.49,57.5,24000.0,40.861,40.9179,40.8539,40.861,24000.0
2011-05-19 11:35:00,57.51,57.52,57.4,57.4,68200.0,40.8681,40.8752,40.7899,40.7899,68200.0
2011-05-19 11:40:00,57.4,57.41,57.3,57.3,35900.0,40.7899,40.7971,40.7189,40.7189,35900.0
2011-05-19 11:45:00,57.31,57.4,57.29,57.35,19500.0,40.726,40.7899,40.7118,40.7544,19500.0
2011-05-19 11:50:00,57.35,57.38,57.3,57.31,45600.0,40.7544,40.7757,40.7189,40.726,45600.0
2011-05-19 11:55:00,57.3,57.35,57.28,57.3,30800.0,40.7189,40.7544,40.7047,40.7189,30800.0
2011-05-19 12:00:00,57.31,57.37,57.27,57.34,41000.0,40.726,40.7686,40.6976,40.7473,41000.0
2011-05-19 12:05:00,57.33,57.47,57.3,57.44,26100.0,40.7402,40.8397,40.7189,40.8184,26100.0
2011-05-19 12:10:00,57.43,57.49,57.35,57.49,28300.0,40.8113,40.8539,40.7544,40.8539,28300.0
2011-05-19 12:15:00,57.48,57.57,57.47,57.57,14000.0,40.8468,40.9108,40.8397,40.9108,14000.0
2011-05-19 12:20:00,57.57,57.62,57.57,57.59,10700.0,40.9108,40.9463,40.9108,40.925,10700.0
2011-05-19 12:25:00,57.6,57.74,57.6,57.71,33800.0,40.9321,41.0316,40.9321,41.0102,33800.0
2011-05-19 12:30:00,57.73,57.76,57.7,57.73,13900.0,41.0245,41.0458,41.0031,41.0245,13900.0
2011-05-19 12:35:00,57.74,57.79,57.72,57.79,20500.0,41.0316,41.0671,41.0173,41.0671,20500.0
2011-05-19 12:40:00,57.79,57.81,57.75,57.77,19200.0,41.0671,41.0813,41.0387,41.0529,19200.0
2011-05-19 12:45:00,57.77,57.8,57.7,57.74,15800.0,41.0529,41.0742,41.0031,41.0316,15800.0
2011-05-19 12:50:00,57.73,57.76,57.71,57.73,12400.0,41.0245,41.0458,41.0102,41.0245,12400.0
2011-05-19 12:55:00,57.75,57.77,57.7,57.76,26400.0,41.0387,41.0529,41.0031,41.0458,26400.0
2011-05-19 13:00:00,57.77,57.78,57.72,57.74,11600.0,41.0529,41.06,41.0173,41.0316,11600.0
2011-05-19 13:05:00,57.75,57.79,57.72,57.78,23900.0,41.0387,41.0671,41.0173,41.06,23900.0
2011-05-19 13:10:00,57.79,57.82,57.77,57.82,15600.0,41.0671,41.0884,41.0529,41.0884,15600.0
2011-05-19 13:15:00,57.8,57.93,57.79,57.93,35500.0,41.0742,41.1666,41.0671,41.1666,35500.0
2011-05-19 13:20:00,57.93,57.93,57.84,57.85,26900.0,41.1666,41.1666,41.1026,41.1097,26900.0
2011-05-19 13:25:00,57.85,57.87,57.83,57.85,19600.0,41.1097,41.1239,41.0955,41.1097,19600.0
2011-05-19 13:30:00,57.84,57.86,57.83,57.85,14900.0,41.1026,41.1168,41.0955,41.1097,14900.0
2011-05-19 13:35:00,57.85,57.86,57.75,57.75,16400.0,41.1097,41.1168,41.0387,41.0387,16400.0
2011-05-19 13:40:00,57.76,57.77,57.7,57.73,23900.0,41.0458,41.0529,41.0031,41.0245,23900.0
2011-05-19 13:45:00,57.73,57.77,57.7,57.75,25300.0,41.0245,41.0529,41.0031,41.0387,25300.0
2011-05-19 13:50:00,57.75,57.76,57.68,57.72,27000.0,41.0387,41.0458,40.9889,41.0173,27000.0
2011-05-19 13:55:00,57.72,57.83,57.72,57.82,26500.0,41.0173,41.0955,41.0173,41.0884,26500.0
2011-05-19 14:00:00,57.8,57.88,57.8,57.86,29600.0,41.0742,41.131,41.0742,41.1168,29600.0
2011-05-19 14:05:00,57.85,57.86,57.74,57.74,21600.0,41.1097,41.1168,41.0316,41.0316,21600.0
2011-05-19 14:10:00,57.75,57.76,57.63,57.68,40600.0,41.0387,41.0458,40.9534,40.9889,40600.0
2011-05-19 14:15:00,57.65,57.65,57.54,57.57,34900.0,40.9676,40.9676,40.8894,40.9108,34900.0
2011-05-19 14:20:00,57.56,57.61,57.53,57.53,21300.0,40.9036,40.9392,40.8823,40.8823,21300.0
2011-05-19 14:25:00,57.52,57.56,57.46,57.51,23400.0,40.8752,40.9036,40.8326,40.8681,23400.0
2011-05-19 14:30:00,57.52,57.59,57.47,57.58,27300.0,40.8752,40.925,40.8397,40.9179,27300.0
2011-05-19 14:35:00,57.59,57.63,57.57,57.6,16700.0,40.925,40.9534,40.9108,40.9321,16700.0
2011-05-19 14:40:00,57.6,57.62,57.44,57.48,27400.0,40.9321,40.9463,40.8184,40.8468,27400.0
2011-05-19 14:45:00,57.48,57.53,57.42,57.53,34100.0,40.8468,40.8823,40.8042,40.8823,34100.0
2011-05-19 14:50:00,57.53,57.61,57.52,57.59,22300.0,40.8823,40.9392,40.8752,40.925,22300.0
2011-05-19 14:55:00,57.59,57.63,57.55,57.62,26500.0,40.925,40.9534,40.8965,40.9463,26500.0
2011-05-19 15:00:00,57.63,57.69,57.6,57.65,33800.0,40.9534,40.996,40.9321,40.9676,33800.0
2011-05-19 15:05:00,57.65,57.66,57.61,57.65,74400.0,40.9676,40.9747,40.9392,40.9676,74400.0
2011-05-19 15:10:00,57.66,57.69,57.63,57.64,27700.0,40.9747,40.996,40.9534,40.9605,27700.0
2011-05-19 15:15:00,57.64,57.64,57.6,57.6,27100.0,40.9605,40.9605,40.9321,40.9321,27100.0
2011-05-19 15:20:00,57.61,57.64,57.6,57.6,21900.0,40.9392,40.9605,40.9321,40.9321,21900.0
2011-05-19 15:25:00,57.6,57.67,57.55,57.61,101100.0,40.9321,40.9818,40.8965,40.9392,101100.0
2011-05-19 15:30:00,57.61,57.61,57.57,57.58,41800.0,40.9392,40.9392,40.9108,40.9179,41800.0
2011-05-19 15:35:00,57.58,57.61,57.56,57.6,42700.0,40.9179,40.9392,40.9036,40.9321,42700.0
2011-05-19 15:40:00,57.6,57.6,57.53,57.55,46200.0,40.9321,40.9321,40.8823,40.8965,46200.0
2011-05-19 15:45:00,57.56,57.62,57.54,57.62,58000.0,40.9036,40.9463,40.8894,40.9463,58000.0
2011-05-19 15:50:00,57.62,57.63,57.56,57.63,55400.0,40.9463,40.9534,40.9036,40.9534,55400.0
2011-05-19 15:55:00,57.62,57.66,57.6,57.64,84700.0,40.9463,40.9747,40.9321,40.9605,84700.0
2011-05-20 09:30:00,57.48,57.62,57.35,57.58,143100.0,40.8468,40.9463,40.7544,40.9179,143100.0
2011-05-20 09:35:00,57.58,57.69,57.42,57.69,16600.0,40.9179,40.996,40.8042,40.996,16600.0
2011-05-20 09:40:00,57.66,57.74,57.53,57.55,24800.0,40.9747,41.0316,40.8823,40.8965,24800.0
2011-05-20 09:45:00,57.53,57.56,57.4,57.41,18000.0,40.8823,40.9036,40.7899,40.7971,18000.0
2011-05-20 09:50:00,57.44,57.48,57.3,57.33,40500.0,40.8184,40.8468,40.7189,40.7402,40500.0
2011-05-20 09:55:00,57.32,57.34,57.22,57.31,17900.0,40.7331,40.7473,40.662,40.726,17900.0
2011-05-20 10:00:00,57.28,57.28,57.13,57.18,45200.0,40.7047,40.7047,40.5981,40.6336,45200.0
2011-05-20 10:05:00,57.18,57.22,57.12,57.14,38200.0,40.6336,40.662,40.591,40.6052,38200.0
2011-05-20 10:10:00,57.13,57.2,57.03,57.04,53500.0,40.5981,40.6478,40.527,40.5341,53500.0
2011-05-20 10:15:00,57.03,57.14,57.0,57.11,33200.0,40.527,40.6052,40.5057,40.5839,33200.0
2011-05-20 10:20:00,57.11,57.16,57.06,57.15,22500.0,40.5839,40.6194,40.5483,40.6123,22500.0
2011-05-20 10:25:00,57.16,57.27,57.16,57.23,23400.0,40.6194,40.6976,40.6194,40.6691,23400.0
2011-05-20 10:30:00,57.22,57.28,57.21,57.24,37000.0,40.662,40.7047,40.6549,40.6762,37000.0
2011-05-20 10:35:00,57.25,57.31,57.18,57.28,33200.0,40.6834,40.726,40.6336,40.7047,33200.0
2011-05-20 10:40:00,57.29,57.31,57.12,57.13,24300.0,40.7118,40.726,40.591,40.5981,24300.0
2011-05-20 10:45:00,57.1,57.1,56.98,57.03,33600.0,40.5768,40.5768,40.4915,40.527,33600.0
2011-05-20 10:50:00,57.05,57.11,57.02,57.06,17900.0,40.5412,40.5839,40.5199,40.5483,17900.0
2011-05-20 10:55:00,57.05,57.08,56.97,57.06,22200.0,40.5412,40.5625,40.4844,40.5483,22200.0
2011-05-20 11:00:00,57.06,57.13,57.01,57.12,37700.0,40.5483,40.5981,40.5128,40.591,37700.0
2011-05-20 11:05:00,57.12,57.23,57.09,57.23,52300.0,40.591,40.6691,40.5697,40.6691,52300.0
2011-05-20 11:10:00,57.23,57.27,57.21,57.24,36600.0,40.6691,40.6976,40.6549,40.6762,36600.0
2011-05-20 11:15:00,57.24,57.29,57.22,57.25,25100.0,40.6762,40.7118,40.662,40.6834,25100.0
2011-05-20 11:20:00,57.22,57.23,57.18,57.22,20300.0,40.662,40.6691,40.6336,40.662,20300.0
2011-05-20 11:25:00,57.22,57.23,57.16,57.16,24400.0,40.662,40.6691,40.6194,40.6194,24400.0
2011-05-20 11:30:00,57.16,57.32,57.16,57.3,36000.0,40.6194,40.7331,40.6194,40.7189,36000.0
2011-05-20 11:35:00,57.3,57.41,57.28,57.28,28600.0,40.7189,40.7971,40.7047,40.7047,28600.0
2011-05-20 11:40:00,57.29,57.32,57.24,57.28,25100.0,40.7118,40.7331,40.6762,40.7047,25100.0
2011-05-20 11:45:00,57.29,57.31,57.16,57.16,22000.0,40.7118,40.726,40.6194,40.6194,22000.0
2011-05-20 11:50:00,57.16,57.25,57.16,57.23,25000.0,40.6194,40.6834,40.6194,40.6691,25000.0
2011-05-20 11:55:00,57.22,57.3,57.22,57.23,18200.0,40.662,40.7189,40.662,40.6691,18200.0
2011-05-20 12:00:00,57.23,57.34,57.23,57.31,15800.0,40.6691,40.7473,40.6691,40.726,15800.0
2011-05-20 12:05:00,57.31,57.31,57.24,57.25,22200.0,40.726,40.726,40.6762,40.6834,22200.0
2011-05-20 12:10:00,57.26,57.31,57.22,57.3,18300.0,40.6905,40.726,40.662,40.7189,18300.0
2011-05-20 12:15:00,57.3,57.35,57.29,57.35,23200.0,40.7189,40.7544,40.7118,40.7544,23200.0
2011-05-20 12:20:00,57.35,57.46,57.35,57.44,32300.0,40.7544,40.8326,40.7544,40.8184,32300.0
2011-05-20 12:25:00,57.45,57.58,57.44,57.54,35200.0,40.8255,40.9179,40.8184,40.8894,35200.0
2011-05-20 12:30:00,57.55,57.57,57.48,57.48,30000.0,40.8965,40.9108,40.8468,40.8468,30000.0
2011-05-20 12:35:00,57.48,57.51,57.43,57.48,41100.0,40.8468,40.8681,40.8113,40.8468,41100.0
2011-05-20 12:40:00,57.48,57.5,57.44,57.46,44600.0,40.8468,40.861,40.8184,40.8326,44600.0
2011-05-20 12:45:00,57.46,57.5,57.41,57.42,18300.0,40.8326,40.861,40.7971,40.8042,18300.0
2011-05-20 12:50:00,57.42,57.43,57.37,57.38,29100.0,40.8042,40.8113,40.7686,40.7757,29100.0
2011-05-20 12:55:00,57.38,57.38,57.29,57.29,47700.0,40.7757,40.7757,40.7118,40.7118,47700.0
2011-05-20 13:00:00,57.3,57.36,57.29,57.34,18000.0,40.7189,40.7615,40.7118,40.7473,18000.0
2011-05-20 13:05:00,57.34,57.37,57.31,57.33,16500.0,40.7473,40.7686,40.726,40.7402,16500.0
2011-05-20 13:10:00,57.33,57.33,57.27,57.28,12800.0,40.7402,40.7402,40.6976,40.7047,12800.0
2011-05-20 13:15:00,57.27,57.33,57.26,57.31,17300.0,40.6976,40.7402,40.6905,40.726,17300.0
2011-05-20 13:20:00,57.31,57.34,57.24,57.3,34900.0,40.726,40.7473,40.6762,40.7189,34900.0
2011-05-20 13:25:00,57.31,57.32,57.23,57.24,34100.0,40.726,40.7331,40.6691,40.6762,34100.0
2011-05-20 13:30:00,57.24,57.32,57.24,57.3,49700.0,40.6762,40.7331,40.6762,40.7189,49700.0
2011-05-20 13:35:00,57.31,57.33,57.24,57.26,45600.0,40.726,40.7402,40.6762,40.6905,45600.0
2011-05-20 13:40:00,57.27,57.3,57.23,57.26,78800.0,40.6976,40.7189,40.6691,40.6905,78800.0
2011-05-20 13:45:00,57.25,57.25,57.2,57.2,39000.0,40.6834,40.6834,40.6478,40.6478,39000.0
2011-05-20 13:50:00,57.2,57.2,57.15,57.16,32400.0,40.6478,40.6478,40.6123,40.6194,32400.0
2011-05-20 13:55:00,57.16,57.19,57.15,57.18,21400.0,40.6194,40.6407,40.6123,40.6336,21400.0
2011-05-20 14:00:00,57.19,57.27,57.19,57.22,55700.0,40.6407,40.6976,40.6407,40.662,55700.0
2011-05-20 14:05:00,57.23,57.25,57.18,57.18,29000.0,40.6691,40.6834,40.6336,40.6336,29000.0
2011-05-20 14:10:00,57.18,57.21,57.14,57.15,22600.0,40.6336,40.6549,40.6052,40.6123,22600.0
2011-05-20 14:15:00,57.16,57.18,57.15,57.17,24400.0,40.6194,40.6336,40.6123,40.6265,24400.0
2011-05-20 14:20:00,57.17,57.19,57.15,57.18,42800.0,40.6265,40.6407,40.6123,40.6336,42800.0
2011-05-20 14:25:00,57.18,57.23,57.18,57.21,27900.0,40.6336,40.6691,40.6336,40.6549,27900.0
2011-05-20 14:30:00,57.23,57.24,57.21,57.22,22400.0,40.6691,40.6762,40.6549,40.662,22400.0
2011-05-20 14:35:00,57.22,57.26,57.22,57.24,17000.0,40.662,40.6905,40.662,40.6762,17000.0
2011-05-20 14:40:00,57.25,57.33,57.24,57.29,31400.0,40.6834,40.7402,40.6762,40.7118,31400.0
2011-05-20 14:45:00,57.29,57.34,57.29,57.31,28600.0,40.7118,40.7473,40.7118,40.726,28600.0
2011-05-20 14:50:00,57.31,57.32,57.22,57.22,28300.0,40.726,40.7331,40.662,40.662,28300.0
2011-05-20 14:55:00,57.22,57.22,57.1,57.12,29000.0,40.662,40.662,40.5768,40.591,29000.0
2011-05-20 15:00:00,57.11,57.12,57.05,57.06,40700.0,40.5839,40.591,40.5412,40.5483,40700.0
2011-05-20 15:05:00,57.05,57.09,57.0,57.03,37300.0,40.5412,40.5697,40.5057,40.527,37300.0
2011-05-20 15:10:00,57.03,57.09,57.03,57.04,46300.0,40.527,40.5697,40.527,40.5341,46300.0
2011-05-20 15:15:00,57.03,57.04,57.0,57.02,42400.0,40.527,40.5341,40.5057,40.5199,42400.0
2011-05-20 15:20:00,57.01,57.05,56.98,57.04,45700.0,40.5128,40.5412,40.4915,40.5341,45700.0
2011-05-20 15:25:00,57.04,57.09,57.03,57.04,70600.0,40.5341,40.5697,40.527,40.5341,70600.0
2011-05-20 15:30:00,57.05,57.24,57.03,57.22,146000.0,40.5412,40.6762,40.527,40.662,146000.0
2011-05-20 15:35:00,57.22,57.27,57.19,57.22,128300.0,40.662,40.6976,40.6407,40.662,128300.0
2011-05-20 15:40:00,57.23,57.26,57.19,57.23,68700.0,40.6691,40.6905,40.6407,40.6691,68700.0
2011-05-20 15:45:00,57.23,57.29,57.21,57.24,79800.0,40.6691,40.7118,40.6549,40.6762,79800.0
2011-05-20 15:50:00,57.24,57.24,57.05,57.06,102200.0,40.6762,40.6762,40.5412,40.5483,102200.0
2011-05-20 15:55:00,57.07,57.16,57.07,57.08,133200.0,40.5554,40.6194,40.5554,40.5625,133200.0
2011-05-23 09:30:00,56.54,56.57,56.13,56.25,87300.0,40.1788,40.2001,39.8875,39.9727,87300.0
2011-05-23 09:35:00,56.25,56.47,56.24,56.47,30400.0,39.9727,40.1291,39.9656,40.1291,30400.0
2011-05-23 09:40:00,56.44,56.7,56.32,56.48,75900.0,40.1077,40.2925,40.0225,40.1362,75900.0
2011-05-23 09:45:00,56.48,56.57,56.4,56.52,36400.0,40.1362,40.2001,40.0793,40.1646,36400.0
2011-05-23 09:50:00,56.53,56.57,56.46,56.46,58300.0,40.1717,40.2001,40.122,40.122,58300.0
2011-05-23 09:55:00,56.46,56.53,56.42,56.43,26900.0,40.122,40.1717,40.0935,40.1006,26900.0
2011-05-23 10:00:00,56.42,56.55,56.4,56.48,65600.0,40.0935,40.1859,40.0793,40.1362,65600.0
2011-05-23 10:05:00,56.48,56.48,56.44,56.48,20400.0,40.1362,40.1362,40.1077,40.1362,20400.0
2011-05-23 10:10:00,56.48,56.48,56.41,56.42,34800.0,40.1362,40.1362,40.0864,40.0935,34800.0
2011-05-23 10:15:00,56.42,56.44,56.33,56.36,61100.0,40.0935,40.1077,40.0296,40.0509,61100.0
2011-05-23 10:20:00,56.37,56.46,56.35,56.4,38200.0,40.058,40.122,40.0438,40.0793,38200.0
2011-05-23 10:25:00,56.39,56.42,56.33,56.39,25700.0,40.0722,40.0935,40.0296,40.0722,25700.0
2011-05-23 10:30:00,56.39,56.52,56.39,56.5,24100.0,40.0722,40.1646,40.0722,40.1504,24100.0
2011-05-23 10:35:00,56.49,56.53,56.46,56.48,21200.0,40.1433,40.1717,40.122,40.1362,21200.0
2011-05-23 10:40:00,56.47,56.49,56.45,56.49,29300.0,40.1291,40.1433,40.1149,40.1433,29300.0
2011-05-23 10:45:00,56.5,56.51,56.39,56.43,31000.0,40.1504,40.1575,40.0722,40.1006,31000.0
2011-05-23 10:50:00,56.41,56.51,56.4,56.48,23600.0,40.0864,40.1575,40.0793,40.1362,23600.0
2011-05-23 10:55:00,56.5,56.55,56.43,56.43,31700.0,40.1504,40.1859,40.1006,40.1006,31700.0
2011-05-23 11:00:00,56.44,56.6,56.41,56.59,32500.0,40.1077,40.2214,40.0864,40.2143,32500.0
2011-05-23 11:05:00,56.58,56.58,56.45,56.52,27500.0,40.2072,40.2072,40.1149,40.1646,27500.0
2011-05-23 11:10:00,56.52,56.55,56.47,56.48,32400.0,40.1646,40.1859,40.1291,40.1362,32400.0
2011-05-23 11:15:00,56.47,56.5,56.38,56.45,42700.0,40.1291,40.1504,40.0651,40.1149,42700.0
2011-05-23 11:20:00,56.45,56.49,56.38,56.47,27100.0,40.1149,40.1433,40.0651,40.1291,27100.0
2011-05-23 11:25:00,56.46,56.5,56.44,56.48,69000.0,40.122,40.1504,40.1077,40.1362,69000.0
2011-05-23 11:30:00,56.49,56.5,56.42,56.42,44000.0,40.1433,40.1504,40.0935,40.0935,44000.0
2011-05-23 11:35:00,56.43,56.43,56.3,56.35,84400.0,40.1006,40.1006,40.0083,40.0438,84400.0
2011-05-23 11:40:00,56.34,56.35,56.25,56.33,31400.0,40.0367,40.0438,39.9727,40.0296,31400.0
2011-05-23 11:45:00,56.34,56.37,56.25,56.26,32300.0,40.0367,40.058,39.9727,39.9798,32300.0
2011-05-23 11:50:00,56.27,56.32,56.27,56.3,32100.0,39.9869,40.0225,39.9869,40.0083,32100.0
2011-05-23 11:55:00,56.3,56.32,56.27,56.29,22000.0,40.0083,40.0225,39.9869,40.0012,22000.0
2011-05-23 12:00:00,56.3,56.31,56.26,56.26,24900.0,40.0083,40.0154,39.9798,39.9798,24900.0
2011-05-23 12:05:00,56.25,56.31,56.24,56.3,20100.0,39.9727,40.0154,39.9656,40.0083,20100.0
2011-05-23 12:10:00,56.3,56.33,56.23,56.29,60300.0,40.0083,40.0296,39.9585,40.0012,60300.0
2011-05-23 12:15:00,56.28,56.32,56.23,56.3,34500.0,39.994,40.0225,39.9585,40.0083,34500.0
2011-05-23 12:20:00,56.3,56.32,56.27,56.32,26000.0,40.0083,40.0225,39.9869,40.0225,26000.0
2011-05-23 12:25:00,56.3,56.33,56.25,56.33,50300.0,40.0083,40.0296,39.9727,40.0296,50300.0
2011-05-23 12:30:00,56.33,56.39,56.32,56.39,19500.0,40.0296,40.0722,40.0225,40.0722,19500.0
2011-05-23 12:35:00,56.39,56.39,56.33,56.34,17200.0,40.0722,40.0722,40.0296,40.0367,17200.0
2011-05-23 12:40:00,56.35,56.37,56.31,56.33,19300.0,40.0438,40.058,40.0154,40.0296,19300.0
2011-05-23 12:45:00,56.32,56.38,56.32,56.37,20400.0,40.0225,40.0651,40.0225,40.058,20400.0
2011-05-23 12:50:00,56.37,56.4,56.37,56.4,13500.0,40.058,40.0793,40.058,40.0793,13500.0
2011-05-23 12:55:00,56.4,56.41,56.38,56.4,23800.0,40.0793,40.0864,40.0651,40.0793,23800.0
2011-05-23 13:00:00,56.39,56.4,56.33,56.35,18200.0,40.0722,40.0793,40.0296,40.0438,18200.0
2011-05-23 13:05:00,56.33,56.4,56.33,56.39,19600.0,40.0296,40.0793,40.0296,40.0722,19600.0
2011-05-23 13:10:00,56.39,56.4,56.34,56.35,26900.0,40.0722,40.0793,40.0367,40.0438,26900.0
2011-05-23 13:15:00,56.34,56.37,56.31,56.33,11600.0,40.0367,40.058,40.0154,40.0296,11600.0
2011-05-23 13:20:00,56.33,56.34,56.32,56.34,12900.0,40.0296,40.0367,40.0225,40.0367,12900.0
2011-05-23 13:25:00,56.34,56.34,56.25,56.29,35300.0,40.0367,40.0367,39.9727,40.0012,35300.0
2011-05-23 13:30:00,56.29,56.34,56.29,56.34,12900.0,40.0012,40.0367,40.0012,40.0367,12900.0
2011-05-23 13:35:00,56.35,56.38,56.31,56.32,30300.0,40.0438,40.0651,40.0154,40.0225,30300.0
2011-05-23 13:40:00,56.32,56.34,56.32,56.34,11800.0,40.0225,40.0367,40.0225,40.0367,11800.0
2011-05-23 13:45:00,56.34,56.39,56.32,56.39,19000.0,40.0367,40.0722,40.0225,40.0722,19000.0
2011-05-23 13:50:00,56.39,56.4,56.38,56.4,13000.0,40.0722,40.0793,40.0651,40.0793,13000.0
2011-05-23 13:55:00,56.4,56.42,56.37,56.38,56300.0,40.0793,40.0935,40.058,40.0651,56300.0
2011-05-23 14:00:00,56.38,56.4,56.37,56.4,25800.0,40.0651,40.0793,40.058,40.0793,25800.0
2011-05-23 14:05:00,56.4,56.5,56.38,56.5,36500.0,40.0793,40.1504,40.0651,40.1504,36500.0
2011-05-23 14:10:00,56.5,56.6,56.49,56.55,60500.0,40.1504,40.2214,40.1433,40.1859,60500.0
2011-05-23 14:15:00,56.56,56.6,56.55,56.58,31400.0,40.193,40.2214,40.1859,40.2072,31400.0
2011-05-23 14:20:00,56.59,56.6,56.57,56.58,33000.0,40.2143,40.2214,40.2001,40.2072,33000.0
2011-05-23 14:25:00,56.59,56.61,56.54,56.55,52400.0,40.2143,40.2286,40.1788,40.1859,52400.0
2011-05-23 14:30:00,56.55,56.61,56.54,56.58,52800.0,40.1859,40.2286,40.1788,40.2072,52800.0
2011-05-23 14:35:00,56.58,56.62,56.57,56.59,96900.0,40.2072,40.2357,40.2001,40.2143,96900.0
2011-05-23 14:40:00,56.6,56.62,56.55,56.59,43100.0,40.2214,40.2357,40.1859,40.2143,43100.0
2011-05-23 14:45:00,56.59,56.64,56.56,56.57,29000.0,40.2143,40.2499,40.193,40.2001,29000.0
2011-05-23 14:50:00,56.58,56.63,56.57,56.61,20500.0,40.2072,40.2428,40.2001,40.2286,20500.0
2011-05-23 14:55:00,56.62,56.67,56.61,56.64,23600.0,40.2357,40.2712,40.2286,40.2499,23600.0
2011-05-23 15:00:00,56.65,56.7,56.62,56.69,33600.0,40.257,40.2925,40.2357,40.2854,33600.0
2011-05-23 15:05:00,56.68,56.73,56.62,56.62,52600.0,40.2783,40.3138,40.2357,40.2357,52600.0
2011-05-23 15:10:00,56.62,56.63,56.52,56.55,35900.0,40.2357,40.2428,40.1646,40.1859,35900.0
2011-05-23 15:15:00,56.55,56.59,56.53,56.57,15600.0,40.1859,40.2143,40.1717,40.2001,15600.0
2011-05-23 15:20:00,56.57,56.61,56.57,56.61,22000.0,40.2001,40.2286,40.2001,40.2286,22000.0
2011-05-23 15:25:00,56.6,56.62,56.55,56.57,34800.0,40.2214,40.2357,40.1859,40.2001,34800.0
2011-05-23 15:30:00,56.58,56.62,56.57,56.57,42400.0,40.2072,40.2357,40.2001,40.2001,42400.0
2011-05-23 15:35:00,56.57,56.59,56.55,56.55,48000.0,40.2001,40.2143,40.1859,40.1859,48000.0
2011-05-23 15:40:00,56.55,56.63,56.55,56.58,51700.0,40.1859,40.2428,40.1859,40.2072,51700.0
2011-05-23 15:45:00,56.58,56.64,56.55,56.59,57100.0,40.2072,40.2499,40.1859,40.2143,57100.0
2011-05-23 15:50:00,56.59,56.61,56.56,56.56,48100.0,40.2143,40.2286,40.193,40.193,48100.0
2011-05-23 15:55:00,56.56,56.63,56.53,56.56,93900.0,40.193,40.2428,40.1717,40.193,93900.0
2011-05-24 09:30:00,56.8,56.98,56.71,56.95,51500.0,40.3636,40.4915,40.2996,40.4702,51500.0
2011-05-24 09:35:00,56.95,56.99,56.84,56.89,30400.0,40.4702,40.4986,40.392,40.4275,30400.0
2011-05-24 09:40:00,56.88,56.89,56.77,56.8,26100.0,40.4204,40.4275,40.3423,40.3636,26100.0
2011-05-24 09:45:00,56.8,56.84,56.75,56.78,14500.0,40.3636,40.392,40.328,40.3494,14500.0
2011-05-24 09:50:00,56.79,56.85,56.79,56.81,23000.0,40.3565,40.3991,40.3565,40.3707,23000.0
2011-05-24 09:55:00,56.8,56.82,56.75,56.76,24500.0,40.3636,40.3778,40.328,40.3351,24500.0
2011-05-24 10:00:00,56.76,56.88,56.66,56.69,42100.0,40.3351,40.4204,40.2641,40.2854,42100.0
2011-05-24 10:05:00,56.69,56.76,56.65,56.73,15800.0,40.2854,40.3351,40.257,40.3138,15800.0
2011-05-24 10:10:00,56.71,56.87,56.71,56.84,23000.0,40.2996,40.4133,40.2996,40.392,23000.0
2011-05-24 10:15:00,56.86,56.9,56.84,56.86,14500.0,40.4062,40.4346,40.392,40.4062,14500.0
2011-05-24 10:20:00,56.85,56.92,56.84,56.85,22500.0,40.3991,40.4488,40.392,40.3991,22500.0
2011-05-24 10:25:00,56.86,56.89,56.73,56.75,27200.0,40.4062,40.4275,40.3138,40.328,27200.0
2011-05-24 10:30:00,56.75,56.79,56.62,56.62,24900.0,40.328,40.3565,40.2357,40.2357,24900.0
2011-05-24 10:35:00,56.61,56.63,56.54,56.57,42800.0,40.2286,40.2428,40.1788,40.2001,42800.0
2011-05-24 10:40:00,56.58,56.62,56.54,56.59,34400.0,40.2072,40.2357,40.1788,40.2143,34400.0
2011-05-24 10:45:00,56.59,56.61,56.53,56.54,22300.0,40.2143,40.2286,40.1717,40.1788,22300.0
2011-05-24 10:50:00,56.55,56.58,56.4,56.46,27000.0,40.1859,40.2072,40.0793,40.122,27000.0
2011-05-24 10:55:00,56.47,56.5,56.4,56.45,43600.0,40.1291,40.1504,40.0793,40.1149,43600.0
2011-05-24 11:00:00,56.46,56.62,56.46,56.57,32300.0,40.122,40.2357,40.122,40.2001,32300.0
2011-05-24 11:05:00,56.57,56.63,56.56,56.62,19100.0,40.2001,40.2428,40.193,40.2357,19100.0
2011-05-24 11:10:00,56.61,56.69,56.61,56.69,30100.0,40.2286,40.2854,40.2286,40.2854,30100.0
2011-05-24 11:15:00,56.69,56.72,56.64,56.65,15500.0,40.2854,40.3067,40.2499,40.257,15500.0
2011-05-24 11:20:00,56.64,56.67,56.59,56.59,15200.0,40.2499,40.2712,40.2143,40.2143,15200.0
2011-05-24 11:25:00,56.58,56.58,56.51,56.51,16100.0,40.2072,40.2072,40.1575,40.1575,16100.0
2011-05-24 11:30:00,56.51,56.64,56.51,56.6,10600.0,40.1575,40.2499,40.1575,40.2214,10600.0
2011-05-24 11:35:00,56.6,56.61,56.53,56.54,11900.0,40.2214,40.2286,40.1717,40.1788,11900.0
2011-05-24 11:40:00,56.53,56.55,56.42,56.53,15400.0,40.1717,40.1859,40.0935,40.1717,15400.0
2011-05-24 11:45:00,56.52,56.58,56.44,56.49,26000.0,40.1646,40.2072,40.1077,40.1433,26000.0
2011-05-24 11:50:00,56.5,56.52,56.45,56.5,18600.0,40.1504,40.1646,40.1149,40.1504,18600.0
2011-05-24 11:55:00,56.51,56.54,56.47,56.51,16000.0,40.1575,40.1788,40.1291,40.1575,16000.0
2011-05-24 12:00:00,56.5,56.53,56.44,56.5,21700.0,40.1504,40.1717,40.1077,40.1504,21700.0
2011-05-24 12:05:00,56.49,56.56,56.46,56.53,18100.0,40.1433,40.193,40.122,40.1717,18100.0
2011-05-24 12:10:00,56.53,56.59,56.53,56.58,18300.0,40.1717,40.2143,40.1717,40.2072,18300.0
2011-05-24 12:15:00,56.58,56.61,56.55,56.59,15400.0,40.2072,40.2286,40.1859,40.2143,15400.0
2011-05-24 12:20:00,56.59,56.59,56.5,56.5,14600.0,40.2143,40.2143,40.1504,40.1504,14600.0
2011-05-24 12:25:00,56.5,56.55,56.49,56.52,16400.0,40.1504,40.1859,40.1433,40.1646,16400.0
2011-05-24 12:30:00,56.51,56.53,56.38,56.4,37600.0,40.1575,40.1717,40.0651,40.0793,37600.0
2011-05-24 12:35:00,56.41,56.46,56.41,56.46,19200.0,40.0864,40.122,40.0864,40.122,19200.0
2011-05-24 12:40:00,56.47,56.51,56.45,56.47,17800.0,40.1291,40.1575,40.1149,40.1291,17800.0
2011-05-24 12:45:00,56.47,56.48,56.41,56.42,16800.0,40.1291,40.1362,40.0864,40.0935,16800.0
2011-05-24 12:50:00,56.43,56.47,56.43,56.46,14500.0,40.1006,40.1291,40.1006,40.122,14500.0
2011-05-24 12:55:00,56.45,56.45,56.4,56.42,6900.0,40.1149,40.1149,40.0793,40.0935,6900.0
2011-05-24 13:00:00,56.41,56.47,56.4,56.47,19200.0,40.0864,40.1291,40.0793,40.1291,19200.0
2011-05-24 13:05:00,56.47,56.5,56.46,56.49,22100.0,40.1291,40.1504,40.122,40.1433,22100.0
2011-05-24 13:10:00,56.49,56.49,56.43,56.45,9400.0,40.1433,40.1433,40.1006,40.1149,9400.0
2011-05-24 13:15:00,56.45,56.47,56.39,56.4,21500.0,40.1149,40.1291,40.0722,40.0793,21500.0
2011-05-24 13:20:00,56.4,56.41,56.33,56.37,12400.0,40.0793,40.0864,40.0296,40.058,12400.0
2011-05-24 13:25:00,56.37,56.4,56.33,56.37,13900.0,40.058,40.0793,40.0296,40.058,13900.0
2011-05-24 13:30:00,56.37,56.38,56.32,56.33,7900.0,40.058,40.0651,40.0225,40.0296,7900.0
2011-05-24 13:35:00,56.3,56.33,56.27,56.33,33600.0,40.0083,40.0296,39.9869,40.0296,33600.0
2011-05-24 13:40:00,56.32,56.34,56.3,56.33,19900.0,40.0225,40.0367,40.0083,40.0296,19900.0
2011-05-24 13:45:00,56.33,56.35,56.28,56.29,23500.0,40.0296,40.0438,39.994,40.0012,23500.0
2011-05-24 13:50:00,56.29,56.4,56.28,56.39,15600.0,40.0012,40.0793,39.994,40.0722,15600.0
2011-05-24 13:55:00,56.39,56.41,56.37,56.4,14200.0,40.0722,40.0864,40.058,40.0793,14200.0
2011-05-24 14:00:00,56.41,56.45,56.39,56.41,16900.0,40.0864,40.1149,40.0722,40.0864,16900.0
2011-05-24 14:05:00,56.42,56.46,56.39,56.45,16500.0,40.0935,40.122,40.0722,40.1149,16500.0
2011-05-24 14:10:00,56.44,56.48,56.43,56.47,18800.0,40.1077,40.1362,40.1006,40.1291,18800.0
2011-05-24 14:15:00,56.48,56.53,56.47,56.53,40700.0,40.1362,40.1717,40.1291,40.1717,40700.0
2011-05-24 14:20:00,56.52,56.61,56.51,56.59,27600.0,40.1646,40.2286,40.1575,40.2143,27600.0
2011-05-24 14:25:00,56.59,56.61,56.54,56.59,25200.0,40.2143,40.2286,40.1788,40.2143,25200.0
2011-05-24 14:30:00,56.59,56.61,56.56,56.56,21500.0,40.2143,40.2286,40.193,40.193,21500.0
2011-05-24 14:35:00,56.57,56.59,56.57,56.57,19200.0,40.2001,40.2143,40.2001,40.2001,19200.0
2011-05-24 14:40:00,56.57,56.6,56.56,56.58,23200.0,40.2001,40.2214,40.193,40.2072,23200.0
2011-05-24 14:45:00,56.58,56.61,56.55,56.6,23800.0,40.2072,40.2286,40.1859,40.2214,23800.0
2011-05-24 14:50:00,56.59,56.59,56.53,56.58,30000.0,40.2143,40.2143,40.1717,40.2072,30000.0
2011-05-24 14:55:00,56.58,56.61,56.57,56.59,31900.0,40.2072,40.2286,40.2001,40.2143,31900.0
2011-05-24 15:00:00,56.58,56.67,56.58,56.66,50400.0,40.2072,40.2712,40.2072,40.2641,50400.0
2011-05-24 15:05:00,56.67,56.7,56.65,56.69,43300.0,40.2712,40.2925,40.257,40.2854,43300.0
2011-05-24 15:10:00,56.69,56.69,56.61,56.65,24600.0,40.2854,40.2854,40.2286,40.257,24600.0
2011-05-24 15:15:00,56.64,56.66,56.62,56.63,18900.0,40.2499,40.2641,40.2357,40.2428,18900.0
2011-05-24 15:20:00,56.64,56.66,56.63,56.65,24200.0,40.2499,40.2641,40.2428,40.257,24200.0
2011-05-24 15:25:00,56.65,56.66,56.61,56.62,28500.0,40.257,40.2641,40.2286,40.2357,28500.0
2011-05-24 15:30:00,56.61,56.62,56.57,56.6,36600.0,40.2286,40.2357,40.2001,40.2214,36600.0
2011-05-24 15:35:00,56.61,56.61,56.58,56.6,31100.0,40.2286,40.2286,40.2072,40.2214,31100.0
2011-05-24 15:40:00,56.6,56.62,56.57,56.57,32100.0,40.2214,40.2357,40.2001,40.2001,32100.0
2011-05-24 15:45:00,56.57,56.61,56.56,56.6,68700.0,40.2001,40.2286,40.193,40.2214,68700.0
2011-05-24 15:50:00,56.59,56.6,56.49,56.52,45700.0,40.2143,40.2214,40.1433,40.1646,45700.0
2011-05-24 15:55:00,56.51,56.53,56.47,56.48,86000.0,40.1575,40.1717,40.1291,40.1362,86000.0
2011-05-25 09:30:00,56.22,56.39,56.16,56.18,59100.0,39.9514,40.0722,39.9088,39.923,59100.0
2011-05-25 09:35:00,56.16,56.41,56.15,56.37,44300.0,39.9088,40.0864,39.9017,40.058,44300.0
2011-05-25 09:40:00,56.38,56.48,56.35,56.43,41700.0,40.0651,40.1362,40.0438,40.1006,41700.0
2011-05-25 09:45:00,56.44,56.57,56.43,56.56,28400.0,40.1077,40.2001,40.1006,40.193,28400.0
2011-05-25 09:50:00,56.57,56.6,56.53,56.58,26600.0,40.2001,40.2214,40.1717,40.2072,26600.0
2011-05-25 09:55:00,56.58,56.62,56.54,56.58,23400.0,40.2072,40.2357,40.1788,40.2072,23400.0
2011-05-25 10:00:00,56.58,56.58,56.42,56.42,45900.0,40.2072,40.2072,40.0935,40.0935,45900.0
2011-05-25 10:05:00,56.42,56.56,56.41,56.55,47600.0,40.0935,40.193,40.0864,40.1859,47600.0
2011-05-25 10:10:00,56.55,56.55,56.43,56.54,44600.0,40.1859,40.1859,40.1006,40.1788,44600.0
2011-05-25 10:15:00,56.53,56.55,56.43,56.44,50500.0,40.1717,40.1859,40.1006,40.1077,50500.0
2011-05-25 10:20:00,56.43,56.45,56.37,56.41,47300.0,40.1006,40.1149,40.058,40.0864,47300.0
2011-05-25 10:25:00,56.41,56.47,56.4,56.47,63500.0,40.0864,40.1291,40.0793,40.1291,63500.0
2011-05-25 10:30:00,56.47,56.58,56.43,56.57,48300.0,40.1291,40.2072,40.1006,40.2001,48300.0
2011-05-25 10:35:00,56.57,56.67,56.57,56.66,55900.0,40.2001,40.2712,40.2001,40.2641,55900.0
2011-05-25 10:40:00,56.65,56.69,56.64,56.68,39600.0,40.257,40.2854,40.2499,40.2783,39600.0
2011-05-25 10:45:00,56.69,56.7,56.65,56.68,33100.0,40.2854,40.2925,40.257,40.2783,33100.0
2011-05-25 10:50:00,56.69,56.7,56.62,56.62,31500.0,40.2854,40.2925,40.2357,40.2357,31500.0
2011-05-25 10:55:00,56.61,56.67,56.6,56.62,28600.0,40.2286,40.2712,40.2214,40.2357,28600.0
2011-05-25 11:00:00,56.63,56.7,56.63,56.7,33900.0,40.2428,40.2925,40.2428,40.2925,33900.0
2011-05-25 11:05:00,56.7,56.73,56.64,56.65,47300.0,40.2925,40.3138,40.2499,40.257,47300.0
2011-05-25 11:10:00,56.65,56.76,56.65,56.76,40700.0,40.257,40.3351,40.257,40.3351,40700.0
2011-05-25 11:15:00,56.76,56.81,56.73,56.74,32200.0,40.3351,40.3707,40.3138,40.3209,32200.0
2011-05-25 11:20:00,56.75,56.83,56.75,56.8,34800.0,40.328,40.3849,40.328,40.3636,34800.0
2011-05-25 11:25:00,56.79,56.79,56.72,56.73,48200.0,40.3565,40.3565,40.3067,40.3138,48200.0
2011-05-25 11:30:00,56.73,56.76,56.7,56.71,24500.0,40.3138,40.3351,40.2925,40.2996,24500.0
2011-05-25 11:35:00,56.7,56.84,56.7,56.83,32600.0,40.2925,40.392,40.2925,40.3849,32600.0
2011-05-25 11:40:00,56.82,56.88,56.82,56.86,20600.0,40.3778,40.4204,40.3778,40.4062,20600.0
2011-05-25 11:45:00,56.86,56.92,56.86,56.87,32300.0,40.4062,40.4488,40.4062,40.4133,32300.0
2011-05-25 11:50:00,56.87,56.93,56.86,56.89,25000.0,40.4133,40.456,40.4062,40.4275,25000.0
2011-05-25 11:55:00,56.89,56.9,56.82,56.83,31100.0,40.4275,40.4346,40.3778,40.3849,31100.0
2011-05-25 12:00:00,56.83,56.93,56.83,56.92,21700.0,40.3849,40.456,40.3849,40.4488,21700.0
2011-05-25 12:05:00,56.92,56.96,56.9,56.95,38400.0,40.4488,40.4773,40.4346,40.4702,38400.0
2011-05-25 12:10:00,56.95,56.99,56.94,56.94,18200.0,40.4702,40.4986,40.4631,40.4631,18200.0
2011-05-25 12:15:00,56.95,56.96,56.91,56.91,18100.0,40.4702,40.4773,40.4417,40.4417,18100.0
2011-05-25 12:20:00,56.91,56.95,56.9,56.91,20000.0,40.4417,40.4702,40.4346,40.4417,20000.0
2011-05-25 12:25:00,56.91,56.95,56.87,56.88,24400.0,40.4417,40.4702,40.4133,40.4204,24400.0
2011-05-25 12:30:00,56.87,56.9,56.84,56.9,24700.0,40.4133,40.4346,40.392,40.4346,24700.0
2011-05-25 12:35:00,56.9,56.93,56.85,56.88,25700.0,40.4346,40.456,40.3991,40.4204,25700.0
2011-05-25 12:40:00,56.88,56.88,56.82,56.82,18800.0,40.4204,40.4204,40.3778,40.3778,18800.0
2011-05-25 12:45:00,56.81,56.84,56.76,56.76,31600.0,40.3707,40.392,40.3351,40.3351,31600.0
2011-05-25 12:50:00,56.77,56.78,56.75,56.78,16100.0,40.3423,40.3494,40.328,40.3494,16100.0
2011-05-25 12:55:00,56.79,56.87,56.79,56.86,20500.0,40.3565,40.4133,40.3565,40.4062,20500.0
2011-05-25 13:00:00,56.86,56.88,56.82,56.88,20000.0,40.4062,40.4204,40.3778,40.4204,20000.0
2011-05-25 13:05:00,56.87,56.88,56.84,56.88,11600.0,40.4133,40.4204,40.392,40.4204,11600.0
2011-05-25 13:10:00,56.88,56.89,56.79,56.81,21400.0,40.4204,40.4275,40.3565,40.3707,21400.0
2011-05-25 13:15:00,56.81,56.83,56.77,56.79,21000.0,40.3707,40.3849,40.3423,40.3565,21000.0
2011-05-25 13:20:00,56.78,56.8,56.7,56.7,37600.0,40.3494,40.3636,40.2925,40.2925,37600.0
2011-05-25 13:25:00,56.7,56.72,56.67,56.67,20400.0,40.2925,40.3067,40.2712,40.2712,20400.0
2011-05-25 13:30:00,56.67,56.72,56.67,56.7,23400.0,40.2712,40.3067,40.2712,40.2925,23400.0
2011-05-25 13:35:00,56.71,56.73,56.7,56.71,22100.0,40.2996,40.3138,40.2925,40.2996,22100.0
2011-05-25 13:40:00,56.71,56.76,56.69,56.76,31300.0,40.2996,40.3351,40.2854,40.3351,31300.0
2011-05-25 13:45:00,56.76,56.78,56.72,56.74,20700.0,40.3351,40.3494,40.3067,40.3209,20700.0
2011-05-25 13:50:00,56.74,56.75,56.7,56.73,20400.0,40.3209,40.328,40.2925,40.3138,20400.0
2011-05-25 13:55:00,56.73,56.74,56.71,56.73,16900.0,40.3138,40.3209,40.2996,40.3138,16900.0
2011-05-25 14:00:00,56.72,56.74,56.67,56.7,46900.0,40.3067,40.3209,40.2712,40.2925,46900.0
2011-05-25 14:05:00,56.7,56.75,56.7,56.72,30900.0,40.2925,40.328,40.2925,40.3067,30900.0
2011-05-25 14:10:00,56.74,56.76,56.72,56.76,19900.0,40.3209,40.3351,40.3067,40.3351,19900.0
2011-05-25 14:15:00,56.76,56.81,56.73,56.81,22500.0,40.3351,40.3707,40.3138,40.3707,22500.0
2011-05-25 14:20:00,56.81,56.84,56.79,56.84,21100.0,40.3707,40.392,40.3565,40.392,21100.0
2011-05-25 14:25:00,56.84,56.89,56.83,56.88,24800.0,40.392,40.4275,40.3849,40.4204,24800.0
2011-05-25 14:30:00,56.88,56.9,56.88,56.9,18700.0,40.4204,40.4346,40.4204,40.4346,18700.0
2011-05-25 14:35:00,56.9,56.9,56.83,56.86,17300.0,40.4346,40.4346,40.3849,40.4062,17300.0
2011-05-25 14:40:00,56.87,56.88,56.85,56.86,22300.0,40.4133,40.4204,40.3991,40.4062,22300.0
2011-05-25 14:45:00,56.86,56.86,56.84,56.85,21100.0,40.4062,40.4062,40.392,40.3991,21100.0
2011-05-25 14:50:00,56.85,56.9,56.85,56.88,28900.0,40.3991,40.4346,40.3991,40.4204,28900.0
2011-05-25 14:55:00,56.88,56.93,56.87,56.93,26400.0,40.4204,40.456,40.4133,40.456,26400.0
2011-05-25 15:00:00,56.92,57.01,56.92,57.0,40500.0,40.4488,40.5128,40.4488,40.5057,40500.0
2011-05-25 15:05:00,57.01,57.15,57.01,57.12,59400.0,40.5128,40.6123,40.5128,40.591,59400.0
2011-05-25 15:10:00,57.12,57.18,57.09,57.15,55400.0,40.591,40.6336,40.5697,40.6123,55400.0
2011-05-25 15:15:00,57.16,57.17,57.1,57.13,34600.0,40.6194,40.6265,40.5768,40.5981,34600.0
2011-05-25 15:20:00,57.13,57.14,57.1,57.11,28200.0,40.5981,40.6052,40.5768,40.5839,28200.0
2011-05-25 15:25:00,57.11,57.15,57.1,57.15,32300.0,40.5839,40.6123,40.5768,40.6123,32300.0
2011-05-25 15:30:00,57.15,57.16,57.07,57.08,46500.0,40.6123,40.6194,40.5554,40.5625,46500.0
2011-05-25 15:35:00,57.08,57.11,57.07,57.08,37800.0,40.5625,40.5839,40.5554,40.5625,37800.0
2011-05-25 15:40:00,57.08,57.13,57.08,57.12,53300.0,40.5625,40.5981,40.5625,40.591,53300.0
2011-05-25 15:45:00,57.12,57.13,57.05,57.06,67600.0,40.591,40.5981,40.5412,40.5483,67600.0
2011-05-25 15:50:00,57.05,57.07,57.01,57.01,71600.0,40.5412,40.5554,40.5128,40.5128,71600.0
2011-05-25 15:55:00,57.01,57.04,56.98,57.02,124100.0,40.5128,40.5341,40.4915,40.5199,124100.0
2011-05-26 09:30:00,56.82,56.87,56.65,56.87,41300.0,40.3778,40.4133,40.257,40.4133,41300.0
2011-05-26 09:35:00,56.85,57.02,56.82,56.87,37100.0,40.3991,40.5199,40.3778,40.4133,37100.0
2011-05-26 09:40:00,56.86,56.86,56.66,56.8,55400.0,40.4062,40.4062,40.2641,40.3636,55400.0
2011-05-26 09:45:00,56.78,56.88,56.72,56.85,33000.0,40.3494,40.4204,40.3067,40.3991,33000.0
2011-05-26 09:50:00,56.86,56.98,56.76,56.78,39100.0,40.4062,40.4915,40.3351,40.3494,39100.0
2011-05-26 09:55:00,56.79,56.8,56.7,56.78,45300.0,40.3565,40.3636,40.2925,40.3494,45300.0
2011-05-26 10:00:00,56.78,56.8,56.67,56.68,46100.0,40.3494,40.3636,40.2712,40.2783,46100.0
2011-05-26 10:05:00,56.68,56.72,56.59,56.6,42300.0,40.2783,40.3067,40.2143,40.2214,42300.0
2011-05-26 10:10:00,56.61,56.68,56.52,56.6,43700.0,40.2286,40.2783,40.1646,40.2214,43700.0
2011-05-26 10:15:00,56.6,56.72,56.6,56.66,25700.0,40.2214,40.3067,40.2214,40.2641,25700.0
2011-05-26 10:20:00,56.67,56.8,56.57,56.78,45000.0,40.2712,40.3636,40.2001,40.3494,45000.0
2011-05-26 10:25:00,56.79,56.79,56.66,56.71,38200.0,40.3565,40.3565,40.2641,40.2996,38200.0
2011-05-26 10:30:00,56.72,56.77,56.66,56.72,23700.0,40.3067,40.3423,40.2641,40.3067,23700.0
2011-05-26 10:35:00,56.72,56.91,56.68,56.9,28200.0,40.3067,40.4417,40.2783,40.4346,28200.0
2011-05-26 10:40:00,56.89,56.9,56.79,56.82,15800.0,40.4275,40.4346,40.3565,40.3778,15800.0
2011-05-26 10:45:00,56.82,56.82,56.73,56.76,25500.0,40.3778,40.3778,40.3138,40.3351,25500.0
2011-05-26 10:50:00,56.76,56.78,56.63,56.69,27100.0,40.3351,40.3494,40.2428,40.2854,27100.0
2011-05-26 10:55:00,56.69,56.72,56.63,56.69,22100.0,40.2854,40.3067,40.2428,40.2854,22100.0
2011-05-26 11:00:00,56.68,56.68,56.56,56.58,31700.0,40.2783,40.2783,40.193,40.2072,31700.0
2011-05-26 11:05:00,56.57,56.72,56.57,56.72,33500.0,40.2001,40.3067,40.2001,40.3067,33500.0
2011-05-26 11:10:00,56.71,56.73,56.69,56.7,24900.0,40.2996,40.3138,40.2854,40.2925,24900.0
2011-05-26 11:15:00,56.71,56.84,56.69,56.84,21900.0,40.2996,40.392,40.2854,40.392,21900.0
2011-05-26 11:20:00,56.85,56.85,56.8,56.8,16300.0,40.3991,40.3991,40.3636,40.3636,16300.0
2011-05-26 11:25:00,56.8,56.92,56.77,56.92,26600.0,40.3636,40.4488,40.3423,40.4488,26600.0
2011-05-26 11:30:00,56.91,56.96,56.86,56.86,19800.0,40.4417,40.4773,40.4062,40.4062,19800.0
2011-05-26 11:35:00,56.87,56.9,56.77,56.78,11000.0,40.4133,40.4346,40.3423,40.3494,11000.0
2011-05-26 11:40:00,56.8,56.85,56.78,56.84,10900.0,40.3636,40.3991,40.3494,40.392,10900.0
2011-05-26 11:45:00,56.85,56.89,56.82,56.86,13100.0,40.3991,40.4275,40.3778,40.4062,13100.0
2011-05-26 11:50:00,56.86,56.94,56.85,56.88,12900.0,40.4062,40.4631,40.3991,40.4204,12900.0
2011-05-26 11:55:00,56.88,56.9,56.82,56.82,29500.0,40.4204,40.4346,40.3778,40.3778,29500.0
2011-05-26 12:00:00,56.82,56.82,56.73,56.73,24600.0,40.3778,40.3778,40.3138,40.3138,24600.0
2011-05-26 12:05:00,56.72,56.76,56.71,56.74,11300.0,40.3067,40.3351,40.2996,40.3209,11300.0
2011-05-26 12:10:00,56.76,56.88,56.75,56.82,23800.0,40.3351,40.4204,40.328,40.3778,23800.0
2011-05-26 12:15:00,56.82,56.84,56.75,56.78,12400.0,40.3778,40.392,40.328,40.3494,12400.0
2011-05-26 12:20:00,56.78,56.83,56.77,56.79,16700.0,40.3494,40.3849,40.3423,40.3565,16700.0
2011-05-26 12:25:00,56.78,56.87,56.78,56.84,17900.0,40.3494,40.4133,40.3494,40.392,17900.0
2011-05-26 12:30:00,56.84,56.86,56.74,56.75,20500.0,40.392,40.4062,40.3209,40.328,20500.0
2011-05-26 12:35:00,56.74,56.86,56.74,56.85,16300.0,40.3209,40.4062,40.3209,40.3991,16300.0
2011-05-26 12:40:00,56.85,56.96,56.83,56.94,22400.0,40.3991,40.4773,40.3849,40.4631,22400.0
2011-05-26 12:45:00,56.95,57.05,56.95,57.05,20400.0,40.4702,40.5412,40.4702,40.5412,20400.0
2011-05-26 12:50:00,57.05,57.08,57.03,57.05,18400.0,40.5412,40.5625,40.527,40.5412,18400.0
2011-05-26 12:55:00,57.06,57.11,57.06,57.09,19300.0,40.5483,40.5839,40.5483,40.5697,19300.0
2011-05-26 13:00:00,57.09,57.23,57.09,57.19,18100.0,40.5697,40.6691,40.5697,40.6407,18100.0
2011-05-26 13:05:00,57.19,57.24,57.14,57.14,12900.0,40.6407,40.6762,40.6052,40.6052,12900.0
2011-05-26 13:10:00,57.15,57.16,57.09,57.11,12400.0,40.6123,40.6194,40.5697,40.5839,12400.0
2011-05-26 13:15:00,57.11,57.17,57.11,57.11,44900.0,40.5839,40.6265,40.5839,40.5839,44900.0
2011-05-26 13:20:00,57.1,57.13,57.08,57.11,13200.0,40.5768,40.5981,40.5625,40.5839,13200.0
2011-05-26 13:25:00,57.13,57.13,57.05,57.08,18300.0,40.5981,40.5981,40.5412,40.5625,18300.0
2011-05-26 13:30:00,57.06,57.07,57.01,57.07,15200.0,40.5483,40.5554,40.5128,40.5554,15200.0
2011-05-26 13:35:00,57.07,57.07,57.02,57.03,14300.0,40.5554,40.5554,40.5199,40.527,14300.0
2011-05-26 13:40:00,57.05,57.05,57.0,57.03,7400.0,40.5412,40.5412,40.5057,40.527,7400.0
2011-05-26 13:45:00,57.03,57.03,56.99,56.99,14900.0,40.527,40.527,40.4986,40.4986,14900.0
2011-05-26 13:50:00,56.98,57.05,56.91,56.94,31400.0,40.4915,40.5412,40.4417,40.4631,31400.0
2011-05-26 13:55:00,56.94,56.95,56.91,56.94,10600.0,40.4631,40.4702,40.4417,40.4631,10600.0
2011-05-26 14:00:00,56.94,56.96,56.93,56.93,17900.0,40.4631,40.4773,40.456,40.456,17900.0
2011-05-26 14:05:00,56.94,56.95,56.91,56.94,8100.0,40.4631,40.4702,40.4417,40.4631,8100.0
2011-05-26 14:10:00,56.94,57.0,56.93,56.98,19100.0,40.4631,40.5057,40.456,40.4915,19100.0
2011-05-26 14:15:00,56.99,56.99,56.92,56.92,21700.0,40.4986,40.4986,40.4488,40.4488,21700.0
2011-05-26 14:20:00,56.93,56.95,56.9,56.94,17300.0,40.456,40.4702,40.4346,40.4631,17300.0
2011-05-26 14:25:00,56.94,57.01,56.94,57.0,31200.0,40.4631,40.5128,40.4631,40.5057,31200.0
2011-05-26 14:30:00,57.0,57.02,56.98,57.0,40500.0,40.5057,40.5199,40.4915,40.5057,40500.0
2011-05-26 14:35:00,57.0,57.02,56.97,57.01,42400.0,40.5057,40.5199,40.4844,40.5128,42400.0
2011-05-26 14:40:00,57.0,57.04,56.99,57.01,34900.0,40.5057,40.5341,40.4986,40.5128,34900.0
2011-05-26 14:45:00,57.02,57.1,57.01,57.09,24200.0,40.5199,40.5768,40.5128,40.5697,24200.0
2011-05-26 14:50:00,57.09,57.09,56.99,56.99,14300.0,40.5697,40.5697,40.4986,40.4986,14300.0
2011-05-26 14:55:00,56.99,57.02,56.98,56.99,43400.0,40.4986,40.5199,40.4915,40.4986,43400.0
2011-05-26 15:00:00,56.99,57.0,56.98,56.99,19200.0,40.4986,40.5057,40.4915,40.4986,19200.0
2011-05-26 15:05:00,56.98,56.99,56.95,56.96,20300.0,40.4915,40.4986,40.4702,40.4773,20300.0
2011-05-26 15:10:00,56.96,56.96,56.87,56.88,19900.0,40.4773,40.4773,40.4133,40.4204,19900.0
2011-05-26 15:15:00,56.88,56.93,56.88,56.93,10700.0,40.4204,40.456,40.4204,40.456,10700.0
2011-05-26 15:20:00,56.93,57.01,56.93,57.0,42500.0,40.456,40.5128,40.456,40.5057,42500.0
2011-05-26 15:25:00,57.0,57.01,56.99,57.0,35400.0,40.5057,40.5128,40.4986,40.5057,35400.0
2011-05-26 15:30:00,57.0,57.03,56.97,56.99,67900.0,40.5057,40.527,40.4844,40.4986,67900.0
2011-05-26 15:35:00,56.99,57.04,56.97,57.04,45300.0,40.4986,40.5341,40.4844,40.5341,45300.0
2011-05-26 15:40:00,57.04,57.06,57.01,57.01,29900.0,40.5341,40.5483,40.5128,40.5128,29900.0
2011-05-26 15:45:00,57.01,57.01,56.97,56.99,71700.0,40.5128,40.5128,40.4844,40.4986,71700.0
2011-05-26 15:50:00,56.99,57.0,56.98,56.99,65700.0,40.4986,40.5057,40.4915,40.4986,65700.0
2011-05-26 15:55:00,56.98,57.0,56.92,57.0,93800.0,40.4915,40.5057,40.4488,40.5057,93800.0
2011-05-27 09:30:00,57.26,57.32,57.12,57.2,30900.0,40.6905,40.7331,40.591,40.6478,30900.0
2011-05-27 09:35:00,57.27,57.35,57.21,57.33,14100.0,40.6976,40.7544,40.6549,40.7402,14100.0
2011-05-27 09:40:00,57.35,57.39,57.23,57.29,19100.0,40.7544,40.7828,40.6691,40.7118,19100.0
2011-05-27 09:45:00,57.28,57.34,57.2,57.2,28100.0,40.7047,40.7473,40.6478,40.6478,28100.0
2011-05-27 09:50:00,57.21,57.22,57.09,57.13,36000.0,40.6549,40.662,40.5697,40.5981,36000.0
2011-05-27 09:55:00,57.14,57.21,57.14,57.18,16400.0,40.6052,40.6549,40.6052,40.6336,16400.0
2011-05-27 10:00:00,57.17,57.18,56.98,56.99,41000.0,40.6265,40.6336,40.4915,40.4986,41000.0
2011-05-27 10:05:00,57.01,57.02,56.9,56.9,53800.0,40.5128,40.5199,40.4346,40.4346,53800.0
2011-05-27 10:10:00,56.9,56.95,56.84,56.91,34100.0,40.4346,40.4702,40.392,40.4417,34100.0
2011-05-27 10:15:00,56.91,57.13,56.91,57.13,24500.0,40.4417,40.5981,40.4417,40.5981,24500.0
2011-05-27 10:20:00,57.15,57.16,57.11,57.13,17800.0,40.6123,40.6194,40.5839,40.5981,17800.0
2011-05-27 10:25:00,57.15,57.26,57.12,57.26,20100.0,40.6123,40.6905,40.591,40.6905,20100.0
2011-05-27 10:30:00,57.26,57.28,57.19,57.19,14900.0,40.6905,40.7047,40.6407,40.6407,14900.0
2011-05-27 10:35:00,57.19,57.22,57.15,57.15,16100.0,40.6407,40.662,40.6123,40.6123,16100.0
2011-05-27 10:40:00,57.15,57.2,57.15,57.17,19700.0,40.6123,40.6478,40.6123,40.6265,19700.0
2011-05-27 10:45:00,57.17,57.19,57.15,57.17,28700.0,40.6265,40.6407,40.6123,40.6265,28700.0
2011-05-27 10:50:00,57.18,57.18,57.15,57.16,29000.0,40.6336,40.6336,40.6123,40.6194,29000.0
2011-05-27 10:55:00,57.15,57.17,57.12,57.16,39200.0,40.6123,40.6265,40.591,40.6194,39200.0
2011-05-27 11:00:00,57.16,57.23,57.15,57.2,55000.0,40.6194,40.6691,40.6123,40.6478,55000.0
2011-05-27 11:05:00,57.19,57.25,57.17,57.2,55600.0,40.6407,40.6834,40.6265,40.6478,55600.0
2011-05-27 11:10:00,57.2,57.2,57.13,57.14,51800.0,40.6478,40.6478,40.5981,40.6052,51800.0
2011-05-27 11:15:00,57.14,57.17,57.12,57.15,27900.0,40.6052,40.6265,40.591,40.6123,27900.0
2011-05-27 11:20:00,57.14,57.19,57.14,57.15,35800.0,40.6052,40.6407,40.6052,40.6123,35800.0
2011-05-27 11:25:00,57.16,57.18,57.04,57.1,41800.0,40.6194,40.6336,40.5341,40.5768,41800.0
2011-05-27 11:30:00,57.11,57.12,57.03,57.06,22900.0,40.5839,40.591,40.527,40.5483,22900.0
2011-05-27 11:35:00,57.05,57.07,57.01,57.05,22600.0,40.5412,40.5554,40.5128,40.5412,22600.0
2011-05-27 11:40:00,57.05,57.06,57.03,57.05,27400.0,40.5412,40.5483,40.527,40.5412,27400.0
2011-05-27 11:45:00,57.05,57.08,57.05,57.07,24900.0,40.5412,40.5625,40.5412,40.5554,24900.0
2011-05-27 11:50:00,57.07,57.09,57.06,57.07,19700.0,40.5554,40.5697,40.5483,40.5554,19700.0
2011-05-27 11:55:00,57.06,57.08,57.04,57.08,22900.0,40.5483,40.5625,40.5341,40.5625,22900.0
2011-05-27 12:00:00,57.08,57.09,57.03,57.03,137800.0,40.5625,40.5697,40.527,40.527,137800.0
2011-05-27 12:05:00,57.03,57.08,57.02,57.08,13600.0,40.527,40.5625,40.5199,40.5625,13600.0
2011-05-27 12:10:00,57.08,57.12,57.08,57.1,17400.0,40.5625,40.591,40.5625,40.5768,17400.0
2011-05-27 12:15:00,57.1,57.15,57.09,57.13,35100.0,40.5768,40.6123,40.5697,40.5981,35100.0
2011-05-27 12:20:00,57.13,57.13,57.09,57.11,21300.0,40.5981,40.5981,40.5697,40.5839,21300.0
2011-05-27 12:25:00,57.1,57.1,57.05,57.09,17300.0,40.5768,40.5768,40.5412,40.5697,17300.0
2011-05-27 12:30:00,57.09,57.12,57.08,57.09,131000.0,40.5697,40.591,40.5625,40.5697,131000.0
2011-05-27 12:35:00,57.09,57.1,57.06,57.08,24300.0,40.5697,40.5768,40.5483,40.5625,24300.0
2011-05-27 12:40:00,57.08,57.08,57.03,57.04,21500.0,40.5625,40.5625,40.527,40.5341,21500.0
2011-05-27 12:45:00,57.04,57.04,57.0,57.02,8400.0,40.5341,40.5341,40.5057,40.5199,8400.0
2011-05-27 12:50:00,57.03,57.06,57.0,57.03,21300.0,40.527,40.5483,40.5057,40.527,21300.0
2011-05-27 12:55:00,57.03,57.03,56.97,57.0,26200.0,40.527,40.527,40.4844,40.5057,26200.0
2011-05-27 13:00:00,57.0,57.05,57.0,57.05,15600.0,40.5057,40.5412,40.5057,40.5412,15600.0
2011-05-27 13:05:00,57.05,57.06,57.04,57.04,17400.0,40.5412,40.5483,40.5341,40.5341,17400.0
2011-05-27 13:10:00,57.05,57.05,56.99,57.0,26500.0,40.5412,40.5412,40.4986,40.5057,26500.0
2011-05-27 13:15:00,57.0,57.01,56.91,56.91,37600.0,40.5057,40.5128,40.4417,40.4417,37600.0
2011-05-27 13:20:00,56.92,56.94,56.91,56.94,16100.0,40.4488,40.4631,40.4417,40.4631,16100.0
2011-05-27 13:25:00,56.93,56.94,56.9,56.93,22700.0,40.456,40.4631,40.4346,40.456,22700.0
2011-05-27 13:30:00,56.94,56.95,56.92,56.92,17700.0,40.4631,40.4702,40.4488,40.4488,17700.0
2011-05-27 13:35:00,56.93,56.96,56.91,56.94,24500.0,40.456,40.4773,40.4417,40.4631,24500.0
2011-05-27 13:40:00,56.94,56.97,56.93,56.96,13800.0,40.4631,40.4844,40.456,40.4773,13800.0
2011-05-27 13:45:00,56.96,57.0,56.95,56.97,25500.0,40.4773,40.5057,40.4702,40.4844,25500.0
2011-05-27 13:50:00,56.97,56.99,56.96,56.99,12900.0,40.4844,40.4986,40.4773,40.4986,12900.0
2011-05-27 13:55:00,56.99,57.01,56.98,57.01,20000.0,40.4986,40.5128,40.4915,40.5128,20000.0
2011-05-27 14:00:00,57.01,57.03,56.97,56.97,31100.0,40.5128,40.527,40.4844,40.4844,31100.0
2011-05-27 14:05:00,56.97,57.03,56.97,57.03,11500.0,40.4844,40.527,40.4844,40.527,11500.0
2011-05-27 14:10:00,57.03,57.05,57.03,57.04,19600.0,40.527,40.5412,40.527,40.5341,19600.0
2011-05-27 14:15:00,57.05,57.06,57.04,57.05,19500.0,40.5412,40.5483,40.5341,40.5412,19500.0
2011-05-27 14:20:00,57.05,57.06,57.04,57.05,12400.0,40.5412,40.5483,40.5341,40.5412,12400.0
2011-05-27 14:25:00,57.05,57.06,57.01,57.04,26600.0,40.5412,40.5483,40.5128,40.5341,26600.0
2011-05-27 14:30:00,57.04,57.05,57.02,57.05,20700.0,40.5341,40.5412,40.5199,40.5412,20700.0
2011-05-27 14:35:00,57.05,57.06,57.03,57.04,38300.0,40.5412,40.5483,40.527,40.5341,38300.0
2011-05-27 14:40:00,57.04,57.04,56.95,56.97,119800.0,40.5341,40.5341,40.4702,40.4844,119800.0
2011-05-27 14:45:00,56.97,57.02,56.97,56.99,18500.0,40.4844,40.5199,40.4844,40.4986,18500.0
2011-05-27 14:50:00,57.0,57.02,56.98,56.98,17800.0,40.5057,40.5199,40.4915,40.4915,17800.0
2011-05-27 14:55:00,56.98,56.98,56.93,56.94,20200.0,40.4915,40.4915,40.456,40.4631,20200.0
2011-05-27 15:00:00,56.94,56.98,56.91,56.97,113200.0,40.4631,40.4915,40.4417,40.4844,113200.0
2011-05-27 15:05:00,56.97,57.02,56.95,56.97,59500.0,40.4844,40.5199,40.4702,40.4844,59500.0
2011-05-27 15:10:00,56.98,57.04,56.98,57.0,25100.0,40.4915,40.5341,40.4915,40.5057,25100.0
2011-05-27 15:15:00,57.0,57.04,56.98,57.04,28600.0,40.5057,40.5341,40.4915,40.5341,28600.0
2011-05-27 15:20:00,57.02,57.04,57.01,57.03,21500.0,40.5199,40.5341,40.5128,40.527,21500.0
2011-05-27 15:25:00,57.03,57.05,57.01,57.02,34300.0,40.527,40.5412,40.5128,40.5199,34300.0
2011-05-27 15:30:00,57.02,57.06,57.0,57.06,45500.0,40.5199,40.5483,40.5057,40.5483,45500.0
2011-05-27 15:35:00,57.05,57.09,57.01,57.02,56100.0,40.5412,40.5697,40.5128,40.5199,56100.0
2011-05-27 15:40:00,57.0,57.05,56.97,57.03,50500.0,40.5057,40.5412,40.4844,40.527,50500.0
2011-05-27 15:45:00,57.03,57.05,57.02,57.04,59700.0,40.527,40.5412,40.5199,40.5341,59700.0
2011-05-27 15:50:00,57.04,57.04,57.0,57.01,34500.0,40.5341,40.5341,40.5057,40.5128,34500.0
2011-05-27 15:55:00,57.0,57.04,57.0,57.04,110200.0,40.5057,40.5341,40.5057,40.5341,110200.0
2011-05-31 09:30:00,57.6,57.76,57.6,57.62,78800.0,40.9321,41.0458,40.9321,40.9463,78800.0
2011-05-31 09:35:00,57.62,57.62,57.21,57.37,63400.0,40.9463,40.9463,40.6549,40.7686,63400.0
2011-05-31 09:40:00,57.37,57.45,57.28,57.31,28400.0,40.7686,40.8255,40.7047,40.726,28400.0
2011-05-31 09:45:00,57.31,57.33,57.16,57.19,44100.0,40.726,40.7402,40.6194,40.6407,44100.0
2011-05-31 09:50:00,57.18,57.25,57.18,57.18,31600.0,40.6336,40.6834,40.6336,40.6336,31600.0
2011-05-31 09:55:00,57.19,57.2,57.12,57.12,27900.0,40.6407,40.6478,40.591,40.591,27900.0
2011-05-31 10:00:00,57.13,57.15,57.0,57.02,54700.0,40.5981,40.6123,40.5057,40.5199,54700.0
2011-05-31 10:05:00,57.01,57.12,56.99,57.12,44900.0,40.5128,40.591,40.4986,40.591,44900.0
2011-05-31 10:10:00,57.13,57.18,57.13,57.13,27900.0,40.5981,40.6336,40.5981,40.5981,27900.0
2011-05-31 10:15:00,57.13,57.15,57.05,57.1,41400.0,40.5981,40.6123,40.5412,40.5768,41400.0
2011-05-31 10:20:00,57.1,57.1,56.96,56.98,48200.0,40.5768,40.5768,40.4773,40.4915,48200.0
2011-05-31 10:25:00,56.98,56.99,56.91,56.95,58900.0,40.4915,40.4986,40.4417,40.4702,58900.0
2011-05-31 10:30:00,56.94,56.95,56.82,56.85,45000.0,40.4631,40.4702,40.3778,40.3991,45000.0
2011-05-31 10:35:00,56.85,56.85,56.75,56.78,58300.0,40.3991,40.3991,40.328,40.3494,58300.0
2011-05-31 10:40:00,56.78,56.85,56.76,56.85,36200.0,40.3494,40.3991,40.3351,40.3991,36200.0
2011-05-31 10:45:00,56.85,56.91,56.84,56.9,61700.0,40.3991,40.4417,40.392,40.4346,61700.0
2011-05-31 10:50:00,56.9,57.0,56.86,56.98,32700.0,40.4346,40.5057,40.4062,40.4915,32700.0
2011-05-31 10:55:00,56.99,57.01,56.96,56.98,27000.0,40.4986,40.5128,40.4773,40.4915,27000.0
2011-05-31 11:00:00,56.98,57.01,56.93,57.0,30300.0,40.4915,40.5128,40.456,40.5057,30300.0
2011-05-31 11:05:00,57.0,57.02,56.95,56.96,27200.0,40.5057,40.5199,40.4702,40.4773,27200.0
2011-05-31 11:10:00,56.96,57.0,56.94,56.96,24300.0,40.4773,40.5057,40.4631,40.4773,24300.0
2011-05-31 11:15:00,56.96,57.01,56.96,56.99,28000.0,40.4773,40.5128,40.4773,40.4986,28000.0
2011-05-31 11:20:00,56.99,57.01,56.97,56.98,23500.0,40.4986,40.5128,40.4844,40.4915,23500.0
2011-05-31 11:25:00,56.99,56.99,56.91,56.98,23200.0,40.4986,40.4986,40.4417,40.4915,23200.0
2011-05-31 11:30:00,56.99,57.04,56.98,57.04,31300.0,40.4986,40.5341,40.4915,40.5341,31300.0
2011-05-31 11:35:00,57.03,57.04,56.98,57.0,25700.0,40.527,40.5341,40.4915,40.5057,25700.0
2011-05-31 11:40:00,57.0,57.06,57.0,57.04,11500.0,40.5057,40.5483,40.5057,40.5341,11500.0
2011-05-31 11:45:00,57.04,57.1,57.04,57.08,11000.0,40.5341,40.5768,40.5341,40.5625,11000.0
2011-05-31 11:50:00,57.08,57.08,57.04,57.07,6700.0,40.5625,40.5625,40.5341,40.5554,6700.0
2011-05-31 11:55:00,57.07,57.08,56.97,56.99,18300.0,40.5554,40.5625,40.4844,40.4986,18300.0
2011-05-31 12:00:00,56.98,56.98,56.9,56.93,29700.0,40.4915,40.4915,40.4346,40.456,29700.0
2011-05-31 12:05:00,56.93,57.06,56.93,57.04,12700.0,40.456,40.5483,40.456,40.5341,12700.0
2011-05-31 12:10:00,57.03,57.04,56.97,57.01,19000.0,40.527,40.5341,40.4844,40.5128,19000.0
2011-05-31 12:15:00,57.01,57.03,56.98,57.0,15400.0,40.5128,40.527,40.4915,40.5057,15400.0
2011-05-31 12:20:00,57.0,57.06,56.98,57.03,14500.0,40.5057,40.5483,40.4915,40.527,14500.0
2011-05-31 12:25:00,57.04,57.1,57.03,57.06,31400.0,40.5341,40.5768,40.527,40.5483,31400.0
2011-05-31 12:30:00,57.05,57.06,56.92,56.94,19400.0,40.5412,40.5483,40.4488,40.4631,19400.0
2011-05-31 12:35:00,56.94,56.99,56.94,56.99,10000.0,40.4631,40.4986,40.4631,40.4986,10000.0
2011-05-31 12:40:00,56.98,57.01,56.92,56.93,22000.0,40.4915,40.5128,40.4488,40.456,22000.0
2011-05-31 12:45:00,56.93,56.97,56.91,56.92,16800.0,40.456,40.4844,40.4417,40.4488,16800.0
2011-05-31 12:50:00,56.92,56.98,56.88,56.98,12100.0,40.4488,40.4915,40.4204,40.4915,12100.0
2011-05-31 12:55:00,56.97,57.02,56.96,56.98,10300.0,40.4844,40.5199,40.4773,40.4915,10300.0
2011-05-31 13:00:00,56.98,57.05,56.98,57.02,31700.0,40.4915,40.5412,40.4915,40.5199,31700.0
2011-05-31 13:05:00,57.01,57.06,57.0,57.06,33000.0,40.5128,40.5483,40.5057,40.5483,33000.0
2011-05-31 13:10:00,57.06,57.08,57.05,57.08,14500.0,40.5483,40.5625,40.5412,40.5625,14500.0
2011-05-31 13:15:00,57.08,57.11,57.06,57.1,27300.0,40.5625,40.5839,40.5483,40.5768,27300.0
2011-05-31 13:20:00,57.1,57.14,57.09,57.11,29500.0,40.5768,40.6052,40.5697,40.5839,29500.0
2011-05-31 13:25:00,57.11,57.14,57.11,57.12,12700.0,40.5839,40.6052,40.5839,40.591,12700.0
2011-05-31 13:30:00,57.13,57.15,57.12,57.14,13600.0,40.5981,40.6123,40.591,40.6052,13600.0
2011-05-31 13:35:00,57.14,57.17,57.11,57.11,17300.0,40.6052,40.6265,40.5839,40.5839,17300.0
2011-05-31 13:40:00,57.12,57.17,57.1,57.17,10700.0,40.591,40.6265,40.5768,40.6265,10700.0
2011-05-31 13:45:00,57.17,57.18,57.13,57.14,17700.0,40.6265,40.6336,40.5981,40.6052,17700.0
2011-05-31 13:50:00,57.13,57.18,57.13,57.16,14500.0,40.5981,40.6336,40.5981,40.6194,14500.0
2011-05-31 13:55:00,57.16,57.19,57.15,57.16,9600.0,40.6194,40.6407,40.6123,40.6194,9600.0
2011-05-31 14:00:00,57.16,57.16,57.13,57.14,7200.0,40.6194,40.6194,40.5981,40.6052,7200.0
2011-05-31 14:05:00,57.13,57.17,57.13,57.17,13800.0,40.5981,40.6265,40.5981,40.6265,13800.0
2011-05-31 14:10:00,57.17,57.17,57.14,57.14,8300.0,40.6265,40.6265,40.6052,40.6052,8300.0
2011-05-31 14:15:00,57.14,57.18,57.14,57.16,15700.0,40.6052,40.6336,40.6052,40.6194,15700.0
2011-05-31 14:20:00,57.17,57.17,57.12,57.16,5800.0,40.6265,40.6265,40.591,40.6194,5800.0
2011-05-31 14:25:00,57.16,57.17,56.99,57.06,107800.0,40.6194,40.6265,40.4986,40.5483,107800.0
2011-05-31 14:30:00,57.05,57.1,57.04,57.09,17800.0,40.5412,40.5768,40.5341,40.5697,17800.0
2011-05-31 14:35:00,57.1,57.14,57.09,57.14,9300.0,40.5768,40.6052,40.5697,40.6052,9300.0
2011-05-31 14:40:00,57.14,57.16,57.13,57.14,16300.0,40.6052,40.6194,40.5981,40.6052,16300.0
2011-05-31 14:45:00,57.14,57.17,57.13,57.14,34600.0,40.6052,40.6265,40.5981,40.6052,34600.0
2011-05-31 14:50:00,57.14,57.18,57.14,57.15,27700.0,40.6052,40.6336,40.6052,40.6123,27700.0
2011-05-31 14:55:00,57.15,57.17,57.14,57.16,19000.0,40.6123,40.6265,40.6052,40.6194,19000.0
2011-05-31 15:00:00,57.17,57.18,57.16,57.17,32000.0,40.6265,40.6336,40.6194,40.6265,32000.0
2011-05-31 15:05:00,57.17,57.18,57.16,57.17,11100.0,40.6265,40.6336,40.6194,40.6265,11100.0
2011-05-31 15:10:00,57.17,57.19,57.16,57.18,30400.0,40.6265,40.6407,40.6194,40.6336,30400.0
2011-05-31 15:15:00,57.18,57.24,57.18,57.23,43300.0,40.6336,40.6762,40.6336,40.6691,43300.0
2011-05-31 15:20:00,57.24,57.27,57.19,57.25,38100.0,40.6762,40.6976,40.6407,40.6834,38100.0
2011-05-31 15:25:00,57.26,57.28,57.23,57.26,57700.0,40.6905,40.7047,40.6691,40.6905,57700.0
2011-05-31 15:30:00,57.26,57.31,57.23,57.29,60400.0,40.6905,40.726,40.6691,40.7118,60400.0
2011-05-31 15:35:00,57.28,57.29,57.25,57.25,32400.0,40.7047,40.7118,40.6834,40.6834,32400.0
2011-05-31 15:40:00,57.26,57.28,57.23,57.27,79400.0,40.6905,40.7047,40.6691,40.6976,79400.0
2011-05-31 15:45:00,57.26,57.28,57.2,57.22,151400.0,40.6905,40.7047,40.6478,40.662,151400.0
2011-05-31 15:50:00,57.22,57.31,57.22,57.3,104900.0,40.662,40.726,40.662,40.7189,104900.0
2011-05-31 15:55:00,57.31,57.34,57.28,57.34,203800.0,40.726,40.7473,40.7047,40.7473,203800.0
2011-06-01 09:30:00,57.01,57.31,57.01,57.19,41300.0,40.5128,40.726,40.5128,40.6407,41300.0
2011-06-01 09:35:00,57.2,57.21,57.1,57.16,21000.0,40.6478,40.6549,40.5768,40.6194,21000.0
2011-06-01 09:40:00,57.16,57.27,57.09,57.27,36800.0,40.6194,40.6976,40.5697,40.6976,36800.0
2011-06-01 09:45:00,57.25,57.25,57.01,57.01,16400.0,40.6834,40.6834,40.5128,40.5128,16400.0
2011-06-01 09:50:00,57.01,57.04,56.96,56.98,14500.0,40.5128,40.5341,40.4773,40.4915,14500.0
2011-06-01 09:55:00,56.98,57.02,56.8,56.9,39600.0,40.4915,40.5199,40.3636,40.4346,39600.0
2011-06-01 10:00:00,56.89,56.9,56.71,56.8,95500.0,40.4275,40.4346,40.2996,40.3636,95500.0
2011-06-01 10:05:00,56.81,56.92,56.81,56.89,43400.0,40.3707,40.4488,40.3707,40.4275,43400.0
2011-06-01 10:10:00,56.88,56.89,56.71,56.75,42500.0,40.4204,40.4275,40.2996,40.328,42500.0
2011-06-01 10:15:00,56.74,56.82,56.7,56.81,31800.0,40.3209,40.3778,40.2925,40.3707,31800.0
2011-06-01 10:20:00,56.8,56.98,56.75,56.91,78300.0,40.3636,40.4915,40.328,40.4417,78300.0
2011-06-01 10:25:00,56.92,56.95,56.84,56.86,35700.0,40.4488,40.4702,40.392,40.4062,35700.0
2011-06-01 10:30:00,56.86,56.93,56.83,56.84,45800.0,40.4062,40.456,40.3849,40.392,45800.0
2011-06-01 10:35:00,56.83,56.9,56.76,56.78,33200.0,40.3849,40.4346,40.3351,40.3494,33200.0
2011-06-01 10:40:00,56.78,56.81,56.7,56.75,42900.0,40.3494,40.3707,40.2925,40.328,42900.0
2011-06-01 10:45:00,56.73,56.78,56.69,56.72,53200.0,40.3138,40.3494,40.2854,40.3067,53200.0
2011-06-01 10:50:00,56.71,56.72,56.65,56.69,54300.0,40.2996,40.3067,40.257,40.2854,54300.0
2011-06-01 10:55:00,56.7,56.77,56.67,56.74,31500.0,40.2925,40.3423,40.2712,40.3209,31500.0
2011-06-01 11:00:00,56.74,56.88,56.74,56.86,100000.0,40.3209,40.4204,40.3209,40.4062,100000.0
2011-06-01 11:05:00,56.86,56.93,56.85,56.92,47500.0,40.4062,40.456,40.3991,40.4488,47500.0
2011-06-01 11:10:00,56.93,56.95,56.9,56.92,34100.0,40.456,40.4702,40.4346,40.4488,34100.0
2011-06-01 11:15:00,56.92,56.93,56.9,56.92,30600.0,40.4488,40.456,40.4346,40.4488,30600.0
2011-06-01 11:20:00,56.92,56.95,56.91,56.92,15700.0,40.4488,40.4702,40.4417,40.4488,15700.0
2011-06-01 11:25:00,56.92,57.03,56.92,57.03,25500.0,40.4488,40.527,40.4488,40.527,25500.0
2011-06-01 11:30:00,57.03,57.04,56.98,57.0,60700.0,40.527,40.5341,40.4915,40.5057,60700.0
2011-06-01 11:35:00,57.0,57.01,56.93,56.94,31800.0,40.5057,40.5128,40.456,40.4631,31800.0
2011-06-01 11:40:00,56.94,56.96,56.92,56.94,20800.0,40.4631,40.4773,40.4488,40.4631,20800.0
2011-06-01 11:45:00,56.92,56.94,56.89,56.9,25600.0,40.4488,40.4631,40.4275,40.4346,25600.0
2011-06-01 11:50:00,56.89,56.9,56.85,56.87,23400.0,40.4275,40.4346,40.3991,40.4133,23400.0
2011-06-01 11:55:00,56.86,56.9,56.86,56.9,11300.0,40.4062,40.4346,40.4062,40.4346,11300.0
2011-06-01 12:00:00,56.89,56.95,56.88,56.9,44000.0,40.4275,40.4702,40.4204,40.4346,44000.0
2011-06-01 12:05:00,56.9,56.9,56.77,56.79,69300.0,40.4346,40.4346,40.3423,40.3565,69300.0
2011-06-01 12:10:00,56.78,56.78,56.72,56.72,53500.0,40.3494,40.3494,40.3067,40.3067,53500.0
2011-06-01 12:15:00,56.72,56.73,56.62,56.64,49700.0,40.3067,40.3138,40.2357,40.2499,49700.0
2011-06-01 12:20:00,56.63,56.71,56.57,56.7,58000.0,40.2428,40.2996,40.2001,40.2925,58000.0
2011-06-01 12:25:00,56.71,56.72,56.67,56.69,25800.0,40.2996,40.3067,40.2712,40.2854,25800.0
2011-06-01 12:30:00,56.69,56.78,56.69,56.75,25700.0,40.2854,40.3494,40.2854,40.328,25700.0
2011-06-01 12:35:00,56.75,56.76,56.71,56.74,29400.0,40.328,40.3351,40.2996,40.3209,29400.0
2011-06-01 12:40:00,56.74,56.74,56.67,56.71,26300.0,40.3209,40.3209,40.2712,40.2996,26300.0
2011-06-01 12:45:00,56.71,56.75,56.71,56.75,23900.0,40.2996,40.328,40.2996,40.328,23900.0
2011-06-01 12:50:00,56.75,56.78,56.74,56.76,27200.0,40.328,40.3494,40.3209,40.3351,27200.0
2011-06-01 12:55:00,56.76,56.76,56.63,56.66,32000.0,40.3351,40.3351,40.2428,40.2641,32000.0
2011-06-01 13:00:00,56.65,56.77,56.65,56.77,59600.0,40.257,40.3423,40.257,40.3423,59600.0
2011-06-01 13:05:00,56.77,56.81,56.77,56.81,80900.0,40.3423,40.3707,40.3423,40.3707,80900.0
2011-06-01 13:10:00,56.81,56.81,56.73,56.76,89500.0,40.3707,40.3707,40.3138,40.3351,89500.0
2011-06-01 13:15:00,56.75,56.81,56.71,56.72,68600.0,40.328,40.3707,40.2996,40.3067,68600.0
2011-06-01 13:20:00,56.71,56.71,56.56,56.58,34900.0,40.2996,40.2996,40.193,40.2072,34900.0
2011-06-01 13:25:00,56.57,56.58,56.51,56.57,74500.0,40.2001,40.2072,40.1575,40.2001,74500.0
2011-06-01 13:30:00,56.58,56.66,56.55,56.61,46800.0,40.2072,40.2641,40.1859,40.2286,46800.0
2011-06-01 13:35:00,56.61,56.66,56.58,56.64,34500.0,40.2286,40.2641,40.2072,40.2499,34500.0
2011-06-01 13:40:00,56.64,56.64,56.59,56.62,23300.0,40.2499,40.2499,40.2143,40.2357,23300.0
2011-06-01 13:45:00,56.61,56.69,56.6,56.69,43200.0,40.2286,40.2854,40.2214,40.2854,43200.0
2011-06-01 13:50:00,56.69,56.7,56.67,56.68,22500.0,40.2854,40.2925,40.2712,40.2783,22500.0
2011-06-01 13:55:00,56.69,56.71,56.66,56.7,26100.0,40.2854,40.2996,40.2641,40.2925,26100.0
2011-06-01 14:00:00,56.7,56.76,56.67,56.75,62000.0,40.2925,40.3351,40.2712,40.328,62000.0
2011-06-01 14:05:00,56.76,56.81,56.76,56.8,61800.0,40.3351,40.3707,40.3351,40.3636,61800.0
2011-06-01 14:10:00,56.8,56.84,56.79,56.81,45000.0,40.3636,40.392,40.3565,40.3707,45000.0
2011-06-01 14:15:00,56.8,56.84,56.79,56.8,54100.0,40.3636,40.392,40.3565,40.3636,54100.0
2011-06-01 14:20:00,56.8,56.81,56.72,56.72,68800.0,40.3636,40.3707,40.3067,40.3067,68800.0
2011-06-01 14:25:00,56.72,56.72,56.58,56.58,50800.0,40.3067,40.3067,40.2072,40.2072,50800.0
2011-06-01 14:30:00,56.58,56.59,56.46,56.47,93700.0,40.2072,40.2143,40.122,40.1291,93700.0
2011-06-01 14:35:00,56.47,56.51,56.46,56.51,47300.0,40.1291,40.1575,40.122,40.1575,47300.0
2011-06-01 14:40:00,56.51,56.51,56.41,56.44,60300.0,40.1575,40.1575,40.0864,40.1077,60300.0
2011-06-01 14:45:00,56.45,56.53,56.4,56.46,70000.0,40.1149,40.1717,40.0793,40.122,70000.0
2011-06-01 14:50:00,56.46,56.5,56.44,56.5,45200.0,40.122,40.1504,40.1077,40.1504,45200.0
2011-06-01 14:55:00,56.5,56.5,56.47,56.49,54900.0,40.1504,40.1504,40.1291,40.1433,54900.0
2011-06-01 15:00:00,56.49,56.59,56.48,56.56,105600.0,40.1433,40.2143,40.1362,40.193,105600.0
2011-06-01 15:05:00,56.56,56.6,56.52,56.54,57100.0,40.193,40.2214,40.1646,40.1788,57100.0
2011-06-01 15:10:00,56.54,56.57,56.49,56.5,63200.0,40.1788,40.2001,40.1433,40.1504,63200.0
2011-06-01 15:15:00,56.5,56.5,56.44,56.47,84300.0,40.1504,40.1504,40.1077,40.1291,84300.0
2011-06-01 15:20:00,56.47,56.47,56.42,56.43,109300.0,40.1291,40.1291,40.0935,40.1006,109300.0
2011-06-01 15:25:00,56.41,56.44,56.41,56.41,122900.0,40.0864,40.1077,40.0864,40.0864,122900.0
2011-06-01 15:30:00,56.42,56.46,56.42,56.46,108300.0,40.0935,40.122,40.0935,40.122,108300.0
2011-06-01 15:35:00,56.45,56.46,56.43,56.45,69900.0,40.1149,40.122,40.1006,40.1149,69900.0
2011-06-01 15:40:00,56.46,56.46,56.4,56.41,156100.0,40.122,40.122,40.0793,40.0864,156100.0
2011-06-01 15:45:00,56.4,56.41,56.3,56.33,203700.0,40.0793,40.0864,40.0083,40.0296,203700.0
2011-06-01 15:50:00,56.33,56.34,56.29,56.34,184800.0,40.0296,40.0367,40.0012,40.0367,184800.0
2011-06-01 15:55:00,56.34,56.34,56.28,56.29,294700.0,40.0367,40.0367,39.994,40.0012,294700.0
2011-06-02 09:30:00,56.47,56.65,56.35,56.6,44100.0,40.1291,40.257,40.0438,40.2214,44100.0
2011-06-02 09:35:00,56.61,56.65,56.49,56.59,46500.0,40.2286,40.257,40.1433,40.2143,46500.0
2011-06-02 09:40:00,56.59,56.61,56.35,56.37,102700.0,40.2143,40.2286,40.0438,40.058,102700.0
2011-06-02 09:45:00,56.37,56.44,56.31,56.34,57500.0,40.058,40.1077,40.0154,40.0367,57500.0
2011-06-02 09:50:00,56.32,56.63,56.3,56.57,58900.0,40.0225,40.2428,40.0083,40.2001,58900.0
2011-06-02 09:55:00,56.58,56.62,56.55,56.59,34900.0,40.2072,40.2357,40.1859,40.2143,34900.0
2011-06-02 10:00:00,56.59,56.74,56.58,56.73,43100.0,40.2143,40.3209,40.2072,40.3138,43100.0
2011-06-02 10:05:00,56.74,56.76,56.67,56.69,42100.0,40.3209,40.3351,40.2712,40.2854,42100.0
2011-06-02 10:10:00,56.68,56.76,56.6,56.61,29000.0,40.2783,40.3351,40.2214,40.2286,29000.0
2011-06-02 10:15:00,56.59,56.68,56.54,56.58,21000.0,40.2143,40.2783,40.1788,40.2072,21000.0
2011-06-02 10:20:00,56.58,56.58,56.47,56.48,108300.0,40.2072,40.2072,40.1291,40.1362,108300.0
2011-06-02 10:25:00,56.48,56.59,56.46,56.56,36500.0,40.1362,40.2143,40.122,40.193,36500.0
2011-06-02 10:30:00,56.56,56.64,56.52,56.6,69400.0,40.193,40.2499,40.1646,40.2214,69400.0
2011-06-02 10:35:00,56.6,56.62,56.54,56.6,22500.0,40.2214,40.2357,40.1788,40.2214,22500.0
2011-06-02 10:40:00,56.6,56.65,56.55,56.6,21900.0,40.2214,40.257,40.1859,40.2214,21900.0
2011-06-02 10:45:00,56.58,56.65,56.54,56.6,16700.0,40.2072,40.257,40.1788,40.2214,16700.0
2011-06-02 10:50:00,56.59,56.6,56.43,56.5,29900.0,40.2143,40.2214,40.1006,40.1504,29900.0
2011-06-02 10:55:00,56.5,56.5,56.45,56.46,15500.0,40.1504,40.1504,40.1149,40.122,15500.0
2011-06-02 11:00:00,56.46,56.52,56.44,56.47,16700.0,40.122,40.1646,40.1077,40.1291,16700.0
2011-06-02 11:05:00,56.46,56.46,56.44,56.46,18100.0,40.122,40.122,40.1077,40.122,18100.0
2011-06-02 11:10:00,56.46,56.46,56.41,56.43,30900.0,40.122,40.122,40.0864,40.1006,30900.0
2011-06-02 11:15:00,56.43,56.47,56.42,56.45,18600.0,40.1006,40.1291,40.0935,40.1149,18600.0
2011-06-02 11:20:00,56.45,56.47,56.38,56.39,34400.0,40.1149,40.1291,40.0651,40.0722,34400.0
2011-06-02 11:25:00,56.38,56.4,56.37,56.38,25900.0,40.0651,40.0793,40.058,40.0651,25900.0
2011-06-02 11:30:00,56.38,56.4,56.28,56.29,66800.0,40.0651,40.0793,39.994,40.0012,66800.0
2011-06-02 11:35:00,56.29,56.32,56.29,56.3,22600.0,40.0012,40.0225,40.0012,40.0083,22600.0
2011-06-02 11:40:00,56.3,56.31,56.26,56.31,30900.0,40.0083,40.0154,39.9798,40.0154,30900.0
2011-06-02 11:45:00,56.3,56.31,56.18,56.21,53700.0,40.0083,40.0154,39.923,39.9443,53700.0
2011-06-02 11:50:00,56.2,56.25,56.17,56.25,74500.0,39.9372,39.9727,39.9159,39.9727,74500.0
2011-06-02 11:55:00,56.24,56.39,56.23,56.37,67100.0,39.9656,40.0722,39.9585,40.058,67100.0
2011-06-02 12:00:00,56.38,56.41,56.35,56.41,64000.0,40.0651,40.0864,40.0438,40.0864,64000.0
2011-06-02 12:05:00,56.41,56.5,56.4,56.43,64300.0,40.0864,40.1504,40.0793,40.1006,64300.0
2011-06-02 12:10:00,56.43,56.46,56.42,56.46,23100.0,40.1006,40.122,40.0935,40.122,23100.0
2011-06-02 12:15:00,56.47,56.51,56.46,56.49,22800.0,40.1291,40.1575,40.122,40.1433,22800.0
2011-06-02 12:20:00,56.49,56.56,56.47,56.52,16100.0,40.1433,40.193,40.1291,40.1646,16100.0
2011-06-02 12:25:00,56.52,56.52,56.46,56.51,16700.0,40.1646,40.1646,40.122,40.1575,16700.0
2011-06-02 12:30:00,56.5,56.5,56.46,56.47,14000.0,40.1504,40.1504,40.122,40.1291,14000.0
2011-06-02 12:35:00,56.48,56.48,56.45,56.48,20000.0,40.1362,40.1362,40.1149,40.1362,20000.0
2011-06-02 12:40:00,56.48,56.58,56.44,56.57,27400.0,40.1362,40.2072,40.1077,40.2001,27400.0
2011-06-02 12:45:00,56.56,56.61,56.53,56.59,19800.0,40.193,40.2286,40.1717,40.2143,19800.0
2011-06-02 12:50:00,56.6,56.73,56.6,56.69,26100.0,40.2214,40.3138,40.2214,40.2854,26100.0
2011-06-02 12:55:00,56.68,56.7,56.67,56.67,9500.0,40.2783,40.2925,40.2712,40.2712,9500.0
2011-06-02 13:00:00,56.68,56.75,56.68,56.71,15400.0,40.2783,40.328,40.2783,40.2996,15400.0
2011-06-02 13:05:00,56.71,56.79,56.69,56.69,20700.0,40.2996,40.3565,40.2854,40.2854,20700.0
2011-06-02 13:10:00,56.69,56.69,56.58,56.6,14600.0,40.2854,40.2854,40.2072,40.2214,14600.0
2011-06-02 13:15:00,56.6,56.69,56.6,56.68,18400.0,40.2214,40.2854,40.2214,40.2783,18400.0
2011-06-02 13:20:00,56.67,56.69,56.62,56.62,6900.0,40.2712,40.2854,40.2357,40.2357,6900.0
2011-06-02 13:25:00,56.62,56.71,56.61,56.68,18600.0,40.2357,40.2996,40.2286,40.2783,18600.0
2011-06-02 13:30:00,56.67,56.67,56.57,56.6,30200.0,40.2712,40.2712,40.2001,40.2214,30200.0
2011-06-02 13:35:00,56.6,56.6,56.51,56.52,8000.0,40.2214,40.2214,40.1575,40.1646,8000.0
2011-06-02 13:40:00,56.52,56.58,56.52,56.57,9300.0,40.1646,40.2072,40.1646,40.2001,9300.0
2011-06-02 13:45:00,56.56,56.57,56.48,56.48,13200.0,40.193,40.2001,40.1362,40.1362,13200.0
2011-06-02 13:50:00,56.48,56.56,56.45,56.56,16000.0,40.1362,40.193,40.1149,40.193,16000.0
2011-06-02 13:55:00,56.56,56.69,56.56,56.66,15400.0,40.193,40.2854,40.193,40.2641,15400.0
2011-06-02 14:00:00,56.66,56.71,56.62,56.65,29300.0,40.2641,40.2996,40.2357,40.257,29300.0
2011-06-02 14:05:00,56.65,56.66,56.59,56.61,16700.0,40.257,40.2641,40.2143,40.2286,16700.0
2011-06-02 14:10:00,56.61,56.67,56.61,56.67,31500.0,40.2286,40.2712,40.2286,40.2712,31500.0
2011-06-02 14:15:00,56.67,56.69,56.49,56.53,31900.0,40.2712,40.2854,40.1433,40.1717,31900.0
2011-06-02 14:20:00,56.53,56.56,56.48,56.52,31600.0,40.1717,40.193,40.1362,40.1646,31600.0
2011-06-02 14:25:00,56.51,56.58,56.5,56.55,18100.0,40.1575,40.2072,40.1504,40.1859,18100.0
2011-06-02 14:30:00,56.55,56.63,56.54,56.63,15200.0,40.1859,40.2428,40.1788,40.2428,15200.0
2011-06-02 14:35:00,56.64,56.64,56.59,56.59,11300.0,40.2499,40.2499,40.2143,40.2143,11300.0
2011-06-02 14:40:00,56.59,56.62,56.55,56.57,16700.0,40.2143,40.2357,40.1859,40.2001,16700.0
2011-06-02 14:45:00,56.56,56.63,56.54,56.61,14700.0,40.193,40.2428,40.1788,40.2286,14700.0
2011-06-02 14:50:00,56.61,56.64,56.59,56.63,15300.0,40.2286,40.2499,40.2143,40.2428,15300.0
2011-06-02 14:55:00,56.63,56.64,56.59,56.62,10000.0,40.2428,40.2499,40.2143,40.2357,10000.0
2011-06-02 15:00:00,56.62,56.67,56.6,56.65,32100.0,40.2357,40.2712,40.2214,40.257,32100.0
2011-06-02 15:05:00,56.66,56.68,56.61,56.61,19800.0,40.2641,40.2783,40.2286,40.2286,19800.0
2011-06-02 15:10:00,56.61,56.63,56.59,56.6,13400.0,40.2286,40.2428,40.2143,40.2214,13400.0
2011-06-02 15:15:00,56.6,56.6,56.53,56.55,23100.0,40.2214,40.2214,40.1717,40.1859,23100.0
2011-06-02 15:20:00,56.55,56.6,56.54,56.59,20200.0,40.1859,40.2214,40.1788,40.2143,20200.0
2011-06-02 15:25:00,56.59,56.59,56.52,56.55,32000.0,40.2143,40.2143,40.1646,40.1859,32000.0
2011-06-02 15:30:00,56.55,56.59,56.51,56.54,38700.0,40.1859,40.2143,40.1575,40.1788,38700.0
2011-06-02 15:35:00,56.54,56.57,56.51,56.51,27200.0,40.1788,40.2001,40.1575,40.1575,27200.0
2011-06-02 15:40:00,56.52,56.57,56.51,56.54,46300.0,40.1646,40.2001,40.1575,40.1788,46300.0
2011-06-02 15:45:00,56.54,56.54,56.5,56.5,61000.0,40.1788,40.1788,40.1504,40.1504,61000.0
2011-06-02 15:50:00,56.5,56.52,56.48,56.5,128500.0,40.1504,40.1646,40.1362,40.1504,128500.0
2011-06-02 15:55:00,56.5,56.53,56.49,56.49,70900.0,40.1504,40.1717,40.1433,40.1433,70900.0
2011-06-03 09:30:00,55.75,55.89,55.73,55.76,79300.0,39.6174,39.7169,39.6032,39.6245,79300.0
2011-06-03 09:35:00,55.75,55.92,55.73,55.88,62800.0,39.6174,39.7382,39.6032,39.7098,62800.0
2011-06-03 09:40:00,55.89,55.89,55.73,55.83,218000.0,39.7169,39.7169,39.6032,39.6743,218000.0
2011-06-03 09:45:00,55.83,56.04,55.83,55.95,87800.0,39.6743,39.8235,39.6743,39.7595,87800.0
2011-06-03 09:50:00,55.96,55.96,55.76,55.76,57800.0,39.7666,39.7666,39.6245,39.6245,57800.0
2011-06-03 09:55:00,55.75,55.95,55.75,55.9,28400.0,39.6174,39.7595,39.6174,39.724,28400.0
2011-06-03 10:00:00,55.9,56.07,55.9,56.04,38700.0,39.724,39.8448,39.724,39.8235,38700.0
2011-06-03 10:05:00,56.04,56.14,56.03,56.14,58200.0,39.8235,39.8946,39.8164,39.8946,58200.0
2011-06-03 10:10:00,56.15,56.22,56.12,56.19,67300.0,39.9017,39.9514,39.8803,39.9301,67300.0
2011-06-03 10:15:00,56.2,56.23,56.17,56.22,68300.0,39.9372,39.9585,39.9159,39.9514,68300.0
2011-06-03 10:20:00,56.22,56.23,56.13,56.13,64800.0,39.9514,39.9585,39.8875,39.8875,64800.0
2011-06-03 10:25:00,56.13,56.3,56.12,56.28,39100.0,39.8875,40.0083,39.8803,39.994,39100.0
2011-06-03 10:30:00,56.3,56.4,56.26,56.4,39500.0,40.0083,40.0793,39.9798,40.0793,39500.0
2011-06-03 10:35:00,56.4,56.44,56.35,56.35,40100.0,40.0793,40.1077,40.0438,40.0438,40100.0
2011-06-03 10:40:00,56.35,56.47,56.35,56.43,53200.0,40.0438,40.1291,40.0438,40.1006,53200.0
2011-06-03 10:45:00,56.42,56.45,56.32,56.32,37500.0,40.0935,40.1149,40.0225,40.0225,37500.0
2011-06-03 10:50:00,56.31,56.32,56.22,56.26,36000.0,40.0154,40.0225,39.9514,39.9798,36000.0
2011-06-03 10:55:00,56.26,56.36,56.26,56.36,17300.0,39.9798,40.0509,39.9798,40.0509,17300.0
2011-06-03 11:00:00,56.35,56.39,56.3,56.35,46100.0,40.0438,40.0722,40.0083,40.0438,46100.0
2011-06-03 11:05:00,56.36,56.36,56.29,56.3,34400.0,40.0509,40.0509,40.0012,40.0083,34400.0
2011-06-03 11:10:00,56.3,56.37,56.29,56.33,30400.0,40.0083,40.058,40.0012,40.0296,30400.0
2011-06-03 11:15:00,56.34,56.34,56.27,56.3,41100.0,40.0367,40.0367,39.9869,40.0083,41100.0
2011-06-03 11:20:00,56.28,56.4,56.26,56.26,41300.0,39.994,40.0793,39.9798,39.9798,41300.0
2011-06-03 11:25:00,56.26,56.28,56.1,56.18,48800.0,39.9798,39.994,39.8661,39.923,48800.0
2011-06-03 11:30:00,56.18,56.24,56.13,56.13,26900.0,39.923,39.9656,39.8875,39.8875,26900.0
2011-06-03 11:35:00,56.13,56.16,56.04,56.05,20700.0,39.8875,39.9088,39.8235,39.8306,20700.0
2011-06-03 11:40:00,56.06,56.09,56.01,56.05,28500.0,39.8377,39.859,39.8022,39.8306,28500.0
2011-06-03 11:45:00,56.06,56.07,55.98,56.01,26100.0,39.8377,39.8448,39.7809,39.8022,26100.0
2011-06-03 11:50:00,56.0,56.04,55.97,55.99,45600.0,39.7951,39.8235,39.7738,39.788,45600.0
2011-06-03 11:55:00,56.0,56.02,55.98,55.99,18700.0,39.7951,39.8093,39.7809,39.788,18700.0
2011-06-03 12:00:00,56.0,56.02,55.91,55.92,57100.0,39.7951,39.8093,39.7311,39.7382,57100.0
2011-06-03 12:05:00,55.91,56.02,55.9,55.98,22500.0,39.7311,39.8093,39.724,39.7809,22500.0
2011-06-03 12:10:00,55.99,56.08,55.99,56.07,11800.0,39.788,39.8519,39.788,39.8448,11800.0
2011-06-03 12:15:00,56.07,56.12,56.06,56.12,8700.0,39.8448,39.8803,39.8377,39.8803,8700.0
2011-06-03 12:20:00,56.13,56.15,56.11,56.15,26500.0,39.8875,39.9017,39.8732,39.9017,26500.0
2011-06-03 12:25:00,56.15,56.2,56.14,56.16,19200.0,39.9017,39.9372,39.8946,39.9088,19200.0
2011-06-03 12:30:00,56.17,56.2,56.14,56.19,38100.0,39.9159,39.9372,39.8946,39.9301,38100.0
2011-06-03 12:35:00,56.2,56.22,56.15,56.19,24300.0,39.9372,39.9514,39.9017,39.9301,24300.0
2011-06-03 12:40:00,56.18,56.22,56.17,56.22,11200.0,39.923,39.9514,39.9159,39.9514,11200.0
2011-06-03 12:45:00,56.21,56.31,56.21,56.31,16000.0,39.9443,40.0154,39.9443,40.0154,16000.0
2011-06-03 12:50:00,56.31,56.36,56.3,56.35,73800.0,40.0154,40.0509,40.0083,40.0438,73800.0
2011-06-03 12:55:00,56.35,56.36,56.3,56.33,32400.0,40.0438,40.0509,40.0083,40.0296,32400.0
2011-06-03 13:00:00,56.34,56.36,56.31,56.35,25200.0,40.0367,40.0509,40.0154,40.0438,25200.0
2011-06-03 13:05:00,56.35,56.42,56.35,56.4,24900.0,40.0438,40.0935,40.0438,40.0793,24900.0
2011-06-03 13:10:00,56.4,56.48,56.4,56.45,39700.0,40.0793,40.1362,40.0793,40.1149,39700.0
2011-06-03 13:15:00,56.45,56.52,56.45,56.52,29600.0,40.1149,40.1646,40.1149,40.1646,29600.0
2011-06-03 13:20:00,56.51,56.51,56.41,56.41,17600.0,40.1575,40.1575,40.0864,40.0864,17600.0
2011-06-03 13:25:00,56.41,56.41,56.36,56.36,21300.0,40.0864,40.0864,40.0509,40.0509,21300.0
2011-06-03 13:30:00,56.38,56.39,56.34,56.39,23200.0,40.0651,40.0722,40.0367,40.0722,23200.0
2011-06-03 13:35:00,56.4,56.41,56.35,56.36,27400.0,40.0793,40.0864,40.0438,40.0509,27400.0
2011-06-03 13:40:00,56.36,56.39,56.35,56.36,16700.0,40.0509,40.0722,40.0438,40.0509,16700.0
2011-06-03 13:45:00,56.36,56.4,56.35,56.37,20400.0,40.0509,40.0793,40.0438,40.058,20400.0
2011-06-03 13:50:00,56.37,56.39,56.35,56.38,7400.0,40.058,40.0722,40.0438,40.0651,7400.0
2011-06-03 13:55:00,56.37,56.38,56.33,56.33,26500.0,40.058,40.0651,40.0296,40.0296,26500.0
2011-06-03 14:00:00,56.34,56.35,56.3,56.35,37100.0,40.0367,40.0438,40.0083,40.0438,37100.0
2011-06-03 14:05:00,56.34,56.38,56.32,56.34,30500.0,40.0367,40.0651,40.0225,40.0367,30500.0
2011-06-03 14:10:00,56.33,56.36,56.33,56.34,22700.0,40.0296,40.0509,40.0296,40.0367,22700.0
2011-06-03 14:15:00,56.33,56.38,56.33,56.38,19800.0,40.0296,40.0651,40.0296,40.0651,19800.0
2011-06-03 14:20:00,56.38,56.4,56.36,56.38,35500.0,40.0651,40.0793,40.0509,40.0651,35500.0
2011-06-03 14:25:00,56.37,56.42,56.37,56.38,19800.0,40.058,40.0935,40.058,40.0651,19800.0
2011-06-03 14:30:00,56.37,56.39,56.33,56.35,33600.0,40.058,40.0722,40.0296,40.0438,33600.0
2011-06-03 14:35:00,56.34,56.37,56.26,56.29,20100.0,40.0367,40.058,39.9798,40.0012,20100.0
2011-06-03 14:40:00,56.3,56.37,56.27,56.35,65400.0,40.0083,40.058,39.9869,40.0438,65400.0
2011-06-03 14:45:00,56.36,56.38,56.34,56.36,34000.0,40.0509,40.0651,40.0367,40.0509,34000.0
2011-06-03 14:50:00,56.36,56.37,56.31,56.32,42800.0,40.0509,40.058,40.0154,40.0225,42800.0
2011-06-03 14:55:00,56.32,56.33,56.24,56.25,47200.0,40.0225,40.0296,39.9656,39.9727,47200.0
2011-06-03 15:00:00,56.25,56.25,56.2,56.2,51100.0,39.9727,39.9727,39.9372,39.9372,51100.0
2011-06-03 15:05:00,56.21,56.21,56.1,56.11,31600.0,39.9443,39.9443,39.8661,39.8732,31600.0
2011-06-03 15:10:00,56.1,56.12,56.05,56.07,27900.0,39.8661,39.8803,39.8306,39.8448,27900.0
2011-06-03 15:15:00,56.07,56.09,56.0,56.0,40700.0,39.8448,39.859,39.7951,39.7951,40700.0
2011-06-03 15:20:00,56.0,56.01,55.98,56.0,26400.0,39.7951,39.8022,39.7809,39.7951,26400.0
2011-06-03 15:25:00,56.0,56.03,55.97,56.02,39100.0,39.7951,39.8164,39.7738,39.8093,39100.0
2011-06-03 15:30:00,56.03,56.09,56.02,56.08,50900.0,39.8164,39.859,39.8093,39.8519,50900.0
2011-06-03 15:35:00,56.07,56.14,56.05,56.13,60200.0,39.8448,39.8946,39.8306,39.8875,60200.0
2011-06-03 15:40:00,56.13,56.25,56.12,56.23,83500.0,39.8875,39.9727,39.8803,39.9585,83500.0
2011-06-03 15:45:00,56.23,56.23,56.1,56.12,71700.0,39.9585,39.9585,39.8661,39.8803,71700.0
2011-06-03 15:50:00,56.12,56.12,56.0,56.0,110700.0,39.8803,39.8803,39.7951,39.7951,110700.0
2011-06-03 15:55:00,56.0,56.1,56.0,56.09,105200.0,39.7951,39.8661,39.7951,39.859,105200.0
2011-06-06 09:30:00,55.92,55.99,55.86,55.99,23500.0,39.7382,39.788,39.6956,39.788,23500.0
2011-06-06 09:35:00,55.96,56.13,55.96,56.1,26700.0,39.7666,39.8875,39.7666,39.8661,26700.0
2011-06-06 09:40:00,56.09,56.12,55.98,55.99,19800.0,39.859,39.8803,39.7809,39.788,19800.0
2011-06-06 09:45:00,55.99,55.99,55.88,55.89,29400.0,39.788,39.788,39.7098,39.7169,29400.0
2011-06-06 09:50:00,55.89,55.93,55.84,55.88,21500.0,39.7169,39.7453,39.6814,39.7098,21500.0
2011-06-06 09:55:00,55.88,55.88,55.8,55.82,29600.0,39.7098,39.7098,39.6529,39.6672,29600.0
2011-06-06 10:00:00,55.82,55.83,55.7,55.71,32800.0,39.6672,39.6743,39.5819,39.589,32800.0
2011-06-06 10:05:00,55.71,55.74,55.58,55.59,40300.0,39.589,39.6103,39.4966,39.5037,40300.0
2011-06-06 10:10:00,55.6,55.65,55.58,55.63,23300.0,39.5108,39.5464,39.4966,39.5321,23300.0
2011-06-06 10:15:00,55.63,55.64,55.55,55.6,19900.0,39.5321,39.5392,39.4753,39.5108,19900.0
2011-06-06 10:20:00,55.6,55.73,55.53,55.73,20600.0,39.5108,39.6032,39.4611,39.6032,20600.0
2011-06-06 10:25:00,55.72,55.79,55.72,55.78,11700.0,39.5961,39.6458,39.5961,39.6387,11700.0
2011-06-06 10:30:00,55.77,55.79,55.7,55.71,46700.0,39.6316,39.6458,39.5819,39.589,46700.0
2011-06-06 10:35:00,55.71,55.72,55.68,55.71,26700.0,39.589,39.5961,39.5677,39.589,26700.0
2011-06-06 10:40:00,55.7,55.72,55.66,55.69,20200.0,39.5819,39.5961,39.5535,39.5748,20200.0
2011-06-06 10:45:00,55.69,55.69,55.59,55.65,16600.0,39.5748,39.5748,39.5037,39.5464,16600.0
2011-06-06 10:50:00,55.66,55.76,55.66,55.71,13300.0,39.5535,39.6245,39.5535,39.589,13300.0
2011-06-06 10:55:00,55.72,55.72,55.66,55.7,12300.0,39.5961,39.5961,39.5535,39.5819,12300.0
2011-06-06 11:00:00,55.71,55.82,55.69,55.81,19300.0,39.589,39.6672,39.5748,39.6601,19300.0
2011-06-06 11:05:00,55.81,55.92,55.81,55.92,55400.0,39.6601,39.7382,39.6601,39.7382,55400.0
2011-06-06 11:10:00,55.92,55.98,55.91,55.97,24200.0,39.7382,39.7809,39.7311,39.7738,24200.0
2011-06-06 11:15:00,55.97,55.98,55.95,55.98,35100.0,39.7738,39.7809,39.7595,39.7809,35100.0
2011-06-06 11:20:00,55.97,56.05,55.97,56.05,26400.0,39.7738,39.8306,39.7738,39.8306,26400.0
2011-06-06 11:25:00,56.05,56.07,56.03,56.06,14600.0,39.8306,39.8448,39.8164,39.8377,14600.0
2011-06-06 11:30:00,56.06,56.06,56.02,56.04,22700.0,39.8377,39.8377,39.8093,39.8235,22700.0
2011-06-06 11:35:00,56.05,56.12,56.05,56.1,26300.0,39.8306,39.8803,39.8306,39.8661,26300.0
2011-06-06 11:40:00,56.1,56.13,56.09,56.1,32500.0,39.8661,39.8875,39.859,39.8661,32500.0
2011-06-06 11:45:00,56.1,56.13,56.09,56.11,28800.0,39.8661,39.8875,39.859,39.8732,28800.0
2011-06-06 11:50:00,56.1,56.16,56.1,56.15,15600.0,39.8661,39.9088,39.8661,39.9017,15600.0
2011-06-06 11:55:00,56.15,56.17,56.13,56.13,16700.0,39.9017,39.9159,39.8875,39.8875,16700.0
2011-06-06 12:00:00,56.13,56.13,56.09,56.09,13800.0,39.8875,39.8875,39.859,39.859,13800.0
2011-06-06 12:05:00,56.08,56.18,56.08,56.18,18200.0,39.8519,39.923,39.8519,39.923,18200.0
2011-06-06 12:10:00,56.18,56.18,56.13,56.14,19000.0,39.923,39.923,39.8875,39.8946,19000.0
2011-06-06 12:15:00,56.14,56.14,56.12,56.13,9900.0,39.8946,39.8946,39.8803,39.8875,9900.0
2011-06-06 12:20:00,56.12,56.18,56.12,56.14,24500.0,39.8803,39.923,39.8803,39.8946,24500.0
2011-06-06 12:25:00,56.13,56.18,56.12,56.16,12400.0,39.8875,39.923,39.8803,39.9088,12400.0
2011-06-06 12:30:00,56.15,56.15,56.07,56.07,9700.0,39.9017,39.9017,39.8448,39.8448,9700.0
2011-06-06 12:35:00,56.07,56.07,56.03,56.05,7500.0,39.8448,39.8448,39.8164,39.8306,7500.0
2011-06-06 12:40:00,56.05,56.05,55.99,56.0,10100.0,39.8306,39.8306,39.788,39.7951,10100.0
2011-06-06 12:45:00,56.0,56.0,55.97,56.0,12000.0,39.7951,39.7951,39.7738,39.7951,12000.0
2011-06-06 12:50:00,56.0,56.01,55.98,55.99,16200.0,39.7951,39.8022,39.7809,39.788,16200.0
2011-06-06 12:55:00,55.99,56.0,55.96,56.0,8600.0,39.788,39.7951,39.7666,39.7951,8600.0
2011-06-06 13:00:00,56.0,56.0,55.93,55.93,10400.0,39.7951,39.7951,39.7453,39.7453,10400.0
2011-06-06 13:05:00,55.94,55.96,55.93,55.94,10700.0,39.7524,39.7666,39.7453,39.7524,10700.0
2011-06-06 13:10:00,55.95,56.02,55.93,56.02,10300.0,39.7595,39.8093,39.7453,39.8093,10300.0
2011-06-06 13:15:00,56.01,56.04,56.0,56.03,8600.0,39.8022,39.8235,39.7951,39.8164,8600.0
2011-06-06 13:20:00,56.03,56.03,55.95,55.95,7200.0,39.8164,39.8164,39.7595,39.7595,7200.0
2011-06-06 13:25:00,55.95,55.95,55.9,55.92,19000.0,39.7595,39.7595,39.724,39.7382,19000.0
2011-06-06 13:30:00,55.92,55.93,55.86,55.86,16700.0,39.7382,39.7453,39.6956,39.6956,16700.0
2011-06-06 13:35:00,55.86,55.89,55.85,55.88,12500.0,39.6956,39.7169,39.6885,39.7098,12500.0
2011-06-06 13:40:00,55.88,55.9,55.82,55.82,14900.0,39.7098,39.724,39.6672,39.6672,14900.0
2011-06-06 13:45:00,55.82,55.88,55.79,55.87,33600.0,39.6672,39.7098,39.6458,39.7027,33600.0
2011-06-06 13:50:00,55.87,55.94,55.86,55.94,41100.0,39.7027,39.7524,39.6956,39.7524,41100.0
2011-06-06 13:55:00,55.94,55.96,55.93,55.96,21300.0,39.7524,39.7666,39.7453,39.7666,21300.0
2011-06-06 14:00:00,55.96,55.98,55.95,55.97,29900.0,39.7666,39.7809,39.7595,39.7738,29900.0
2011-06-06 14:05:00,55.98,56.0,55.93,56.0,35100.0,39.7809,39.7951,39.7453,39.7951,35100.0
2011-06-06 14:10:00,55.99,55.99,55.93,55.93,20900.0,39.788,39.788,39.7453,39.7453,20900.0
2011-06-06 14:15:00,55.94,55.99,55.91,55.99,32800.0,39.7524,39.788,39.7311,39.788,32800.0
2011-06-06 14:20:00,55.99,56.03,55.98,56.01,22000.0,39.788,39.8164,39.7809,39.8022,22000.0
2011-06-06 14:25:00,56.0,56.01,55.98,55.98,33000.0,39.7951,39.8022,39.7809,39.7809,33000.0
2011-06-06 14:30:00,55.98,55.98,55.95,55.96,12800.0,39.7809,39.7809,39.7595,39.7666,12800.0
2011-06-06 14:35:00,55.97,56.0,55.9,55.9,16100.0,39.7738,39.7951,39.724,39.724,16100.0
2011-06-06 14:40:00,55.91,55.94,55.89,55.93,19600.0,39.7311,39.7524,39.7169,39.7453,19600.0
2011-06-06 14:45:00,55.94,55.96,55.87,55.9,23500.0,39.7524,39.7666,39.7027,39.724,23500.0
2011-06-06 14:50:00,55.92,55.93,55.86,55.86,21100.0,39.7382,39.7453,39.6956,39.6956,21100.0
2011-06-06 14:55:00,55.86,55.88,55.8,55.88,34900.0,39.6956,39.7098,39.6529,39.7098,34900.0
2011-06-06 15:00:00,55.87,55.91,55.82,55.82,30500.0,39.7027,39.7311,39.6672,39.6672,30500.0
2011-06-06 15:05:00,55.82,55.83,55.74,55.75,26100.0,39.6672,39.6743,39.6103,39.6174,26100.0
2011-06-06 15:10:00,55.75,55.75,55.65,55.67,42700.0,39.6174,39.6174,39.5464,39.5606,42700.0
2011-06-06 15:15:00,55.67,55.74,55.67,55.74,39900.0,39.5606,39.6103,39.5606,39.6103,39900.0
2011-06-06 15:20:00,55.74,55.74,55.69,55.7,40300.0,39.6103,39.6103,39.5748,39.5819,40300.0
2011-06-06 15:25:00,55.7,55.71,55.64,55.67,46700.0,39.5819,39.589,39.5392,39.5606,46700.0
2011-06-06 15:30:00,55.67,55.82,55.66,55.81,55500.0,39.5606,39.6672,39.5535,39.6601,55500.0
2011-06-06 15:35:00,55.82,55.83,55.79,55.82,40400.0,39.6672,39.6743,39.6458,39.6672,40400.0
2011-06-06 15:40:00,55.82,55.88,55.8,55.84,77300.0,39.6672,39.7098,39.6529,39.6814,77300.0
2011-06-06 15:45:00,55.83,55.84,55.77,55.79,61800.0,39.6743,39.6814,39.6316,39.6458,61800.0
2011-06-06 15:50:00,55.79,55.8,55.71,55.78,76700.0,39.6458,39.6529,39.589,39.6387,76700.0
2011-06-06 15:55:00,55.78,55.82,55.74,55.76,119800.0,39.6387,39.6672,39.6103,39.6245,119800.0
2011-06-07 09:30:00,55.99,56.19,55.78,55.83,40600.0,39.788,39.9301,39.6387,39.6743,40600.0
2011-06-07 09:35:00,55.79,56.0,55.69,56.0,40200.0,39.6458,39.7951,39.5748,39.7951,40200.0
2011-06-07 09:40:00,55.99,56.03,55.89,55.93,10700.0,39.788,39.8164,39.7169,39.7453,10700.0
2011-06-07 09:45:00,55.93,55.98,55.89,55.94,23700.0,39.7453,39.7809,39.7169,39.7524,23700.0
2011-06-07 09:50:00,55.93,55.94,55.83,55.86,14700.0,39.7453,39.7524,39.6743,39.6956,14700.0
2011-06-07 09:55:00,55.87,55.94,55.81,55.9,20000.0,39.7027,39.7524,39.6601,39.724,20000.0
2011-06-07 10:00:00,55.92,56.0,55.9,55.96,16100.0,39.7382,39.7951,39.724,39.7666,16100.0
2011-06-07 10:05:00,55.96,56.04,55.95,56.03,13600.0,39.7666,39.8235,39.7595,39.8164,13600.0
2011-06-07 10:10:00,56.0,56.06,55.98,56.01,21800.0,39.7951,39.8377,39.7809,39.8022,21800.0
2011-06-07 10:15:00,56.03,56.05,55.99,56.0,29900.0,39.8164,39.8306,39.788,39.7951,29900.0
2011-06-07 10:20:00,55.99,56.02,55.96,56.01,18100.0,39.788,39.8093,39.7666,39.8022,18100.0
2011-06-07 10:25:00,56.01,56.05,55.99,56.03,12600.0,39.8022,39.8306,39.788,39.8164,12600.0
2011-06-07 10:30:00,56.03,56.07,55.99,56.04,11700.0,39.8164,39.8448,39.788,39.8235,11700.0
2011-06-07 10:35:00,56.05,56.15,56.05,56.11,15400.0,39.8306,39.9017,39.8306,39.8732,15400.0
2011-06-07 10:40:00,56.13,56.15,56.08,56.12,16500.0,39.8875,39.9017,39.8519,39.8803,16500.0
2011-06-07 10:45:00,56.12,56.14,56.09,56.13,10100.0,39.8803,39.8946,39.859,39.8875,10100.0
2011-06-07 10:50:00,56.14,56.16,56.09,56.11,10100.0,39.8946,39.9088,39.859,39.8732,10100.0
2011-06-07 10:55:00,56.09,56.11,56.05,56.08,11400.0,39.859,39.8732,39.8306,39.8519,11400.0
2011-06-07 11:00:00,56.08,56.09,56.0,56.0,13100.0,39.8519,39.859,39.7951,39.7951,13100.0
2011-06-07 11:05:00,56.02,56.03,55.99,56.03,12000.0,39.8093,39.8164,39.788,39.8164,12000.0
2011-06-07 11:10:00,56.03,56.04,55.92,55.92,11700.0,39.8164,39.8235,39.7382,39.7382,11700.0
2011-06-07 11:15:00,55.92,55.99,55.9,55.99,23000.0,39.7382,39.788,39.724,39.788,23000.0
2011-06-07 11:20:00,55.98,56.02,55.97,55.98,11100.0,39.7809,39.8093,39.7738,39.7809,11100.0
2011-06-07 11:25:00,55.98,55.99,55.95,55.96,10000.0,39.7809,39.788,39.7595,39.7666,10000.0
2011-06-07 11:30:00,55.96,55.97,55.91,55.92,21500.0,39.7666,39.7738,39.7311,39.7382,21500.0
2011-06-07 11:35:00,55.95,55.95,55.88,55.93,11400.0,39.7595,39.7595,39.7098,39.7453,11400.0
2011-06-07 11:40:00,55.93,55.97,55.93,55.93,11200.0,39.7453,39.7738,39.7453,39.7453,11200.0
2011-06-07 11:45:00,55.94,55.94,55.89,55.92,12800.0,39.7524,39.7524,39.7169,39.7382,12800.0
2011-06-07 11:50:00,55.92,56.02,55.91,55.99,14600.0,39.7382,39.8093,39.7311,39.788,14600.0
2011-06-07 11:55:00,55.98,55.99,55.85,55.95,37200.0,39.7809,39.788,39.6885,39.7595,37200.0
2011-06-07 12:00:00,55.96,55.98,55.94,55.96,6200.0,39.7666,39.7809,39.7524,39.7666,6200.0
2011-06-07 12:05:00,55.95,56.0,55.92,56.0,5100.0,39.7595,39.7951,39.7382,39.7951,5100.0
2011-06-07 12:10:00,55.98,56.0,55.96,55.96,8500.0,39.7809,39.7951,39.7666,39.7666,8500.0
2011-06-07 12:15:00,55.96,56.01,55.91,56.0,13000.0,39.7666,39.8022,39.7311,39.7951,13000.0
2011-06-07 12:20:00,56.01,56.04,56.0,56.0,18300.0,39.8022,39.8235,39.7951,39.7951,18300.0
2011-06-07 12:25:00,56.01,56.03,55.98,55.98,8100.0,39.8022,39.8164,39.7809,39.7809,8100.0
2011-06-07 12:30:00,55.99,56.01,55.96,56.0,12600.0,39.788,39.8022,39.7666,39.7951,12600.0
2011-06-07 12:35:00,55.99,56.0,55.97,55.99,4700.0,39.788,39.7951,39.7738,39.788,4700.0
2011-06-07 12:40:00,56.0,56.0,55.91,55.95,16600.0,39.7951,39.7951,39.7311,39.7595,16600.0
2011-06-07 12:45:00,55.94,55.96,55.91,55.92,10800.0,39.7524,39.7666,39.7311,39.7382,10800.0
2011-06-07 12:50:00,55.93,56.02,55.93,56.01,6600.0,39.7453,39.8093,39.7453,39.8022,6600.0
2011-06-07 12:55:00,56.01,56.03,55.97,56.03,11200.0,39.8022,39.8164,39.7738,39.8164,11200.0
2011-06-07 13:00:00,56.03,56.03,55.99,56.02,10200.0,39.8164,39.8164,39.788,39.8093,10200.0
2011-06-07 13:05:00,56.01,56.02,55.98,56.02,32800.0,39.8022,39.8093,39.7809,39.8093,32800.0
2011-06-07 13:10:00,56.03,56.04,55.99,56.0,33100.0,39.8164,39.8235,39.788,39.7951,33100.0
2011-06-07 13:15:00,56.0,56.0,55.97,56.0,15600.0,39.7951,39.7951,39.7738,39.7951,15600.0
2011-06-07 13:20:00,55.99,55.99,55.93,55.95,13000.0,39.788,39.788,39.7453,39.7595,13000.0
2011-06-07 13:25:00,55.95,55.98,55.94,55.95,8700.0,39.7595,39.7809,39.7524,39.7595,8700.0
2011-06-07 13:30:00,55.96,55.99,55.91,55.93,15400.0,39.7666,39.788,39.7311,39.7453,15400.0
2011-06-07 13:35:00,55.93,55.98,55.93,55.98,12800.0,39.7453,39.7809,39.7453,39.7809,12800.0
2011-06-07 13:40:00,55.97,55.98,55.95,55.97,6500.0,39.7738,39.7809,39.7595,39.7738,6500.0
2011-06-07 13:45:00,55.97,55.97,55.9,55.9,9700.0,39.7738,39.7738,39.724,39.724,9700.0
2011-06-07 13:50:00,55.91,55.94,55.9,55.93,17300.0,39.7311,39.7524,39.724,39.7453,17300.0
2011-06-07 13:55:00,55.92,55.93,55.89,55.91,19500.0,39.7382,39.7453,39.7169,39.7311,19500.0
2011-06-07 14:00:00,55.91,55.96,55.91,55.92,24200.0,39.7311,39.7666,39.7311,39.7382,24200.0
2011-06-07 14:05:00,55.92,55.95,55.92,55.95,43400.0,39.7382,39.7595,39.7382,39.7595,43400.0
2011-06-07 14:10:00,55.95,55.95,55.91,55.92,15400.0,39.7595,39.7595,39.7311,39.7382,15400.0
2011-06-07 14:15:00,55.91,55.92,55.89,55.91,32400.0,39.7311,39.7382,39.7169,39.7311,32400.0
2011-06-07 14:20:00,55.92,55.92,55.9,55.9,14600.0,39.7382,39.7382,39.724,39.724,14600.0
2011-06-07 14:25:00,55.9,55.92,55.89,55.89,22300.0,39.724,39.7382,39.7169,39.7169,22300.0
2011-06-07 14:30:00,55.9,55.9,55.83,55.87,30900.0,39.724,39.724,39.6743,39.7027,30900.0
2011-06-07 14:35:00,55.86,55.87,55.84,55.86,13100.0,39.6956,39.7027,39.6814,39.6956,13100.0
2011-06-07 14:40:00,55.86,55.87,55.84,55.86,20000.0,39.6956,39.7027,39.6814,39.6956,20000.0
2011-06-07 14:45:00,55.86,55.88,55.85,55.85,28800.0,39.6956,39.7098,39.6885,39.6885,28800.0
2011-06-07 14:50:00,55.86,55.88,55.83,55.88,58400.0,39.6956,39.7098,39.6743,39.7098,58400.0
2011-06-07 14:55:00,55.88,55.92,55.84,55.9,30700.0,39.7098,39.7382,39.6814,39.724,30700.0
2011-06-07 15:00:00,55.9,55.92,55.86,55.89,24000.0,39.724,39.7382,39.6956,39.7169,24000.0
2011-06-07 15:05:00,55.89,55.89,55.86,55.88,30200.0,39.7169,39.7169,39.6956,39.7098,30200.0
2011-06-07 15:10:00,55.88,55.91,55.88,55.91,14900.0,39.7098,39.7311,39.7098,39.7311,14900.0
2011-06-07 15:15:00,55.91,55.94,55.9,55.92,26800.0,39.7311,39.7524,39.724,39.7382,26800.0
2011-06-07 15:20:00,55.92,55.92,55.86,55.89,35100.0,39.7382,39.7382,39.6956,39.7169,35100.0
2011-06-07 15:25:00,55.88,55.92,55.88,55.9,23300.0,39.7098,39.7382,39.7098,39.724,23300.0
2011-06-07 15:30:00,55.9,55.94,55.87,55.91,54100.0,39.724,39.7524,39.7027,39.7311,54100.0
2011-06-07 15:35:00,55.91,55.94,55.9,55.94,31700.0,39.7311,39.7524,39.724,39.7524,31700.0
2011-06-07 15:40:00,55.93,55.95,55.77,55.82,89400.0,39.7453,39.7595,39.6316,39.6672,89400.0
2011-06-07 15:45:00,55.81,55.86,55.77,55.79,164100.0,39.6601,39.6956,39.6316,39.6458,164100.0
2011-06-07 15:50:00,55.78,55.85,55.73,55.85,127200.0,39.6387,39.6885,39.6032,39.6885,127200.0
2011-06-07 15:55:00,55.84,55.84,55.68,55.71,155100.0,39.6814,39.6814,39.5677,39.589,155100.0
2011-06-08 09:30:00,55.57,55.66,55.51,55.54,40300.0,39.4895,39.5535,39.4469,39.4682,40300.0
2011-06-08 09:35:00,55.52,55.54,55.45,55.48,69100.0,39.454,39.4682,39.4042,39.4255,69100.0
2011-06-08 09:40:00,55.49,55.51,55.45,55.48,40900.0,39.4327,39.4469,39.4042,39.4255,40900.0
2011-06-08 09:45:00,55.47,55.48,55.24,55.26,62400.0,39.4184,39.4255,39.255,39.2692,62400.0
2011-06-08 09:50:00,55.26,55.28,55.2,55.25,41500.0,39.2692,39.2834,39.2266,39.2621,41500.0
2011-06-08 09:55:00,55.24,55.26,55.13,55.16,37900.0,39.255,39.2692,39.1768,39.1981,37900.0
2011-06-08 10:00:00,55.19,55.32,55.19,55.3,29400.0,39.2195,39.3118,39.2195,39.2976,29400.0
2011-06-08 10:05:00,55.29,55.43,55.27,55.39,21200.0,39.2905,39.39,39.2763,39.3616,21200.0
2011-06-08 10:10:00,55.4,55.56,55.39,55.55,25000.0,39.3687,39.4824,39.3616,39.4753,25000.0
2011-06-08 10:15:00,55.56,55.62,55.53,55.6,47600.0,39.4824,39.525,39.4611,39.5108,47600.0
2011-06-08 10:20:00,55.59,55.6,55.51,55.51,36300.0,39.5037,39.5108,39.4469,39.4469,36300.0
2011-06-08 10:25:00,55.5,55.5,55.42,55.44,20600.0,39.4398,39.4398,39.3829,39.3971,20600.0
2011-06-08 10:30:00,55.46,55.47,55.38,55.41,37700.0,39.4113,39.4184,39.3545,39.3758,37700.0
2011-06-08 10:35:00,55.41,55.52,55.4,55.46,46500.0,39.3758,39.454,39.3687,39.4113,46500.0
2011-06-08 10:40:00,55.45,55.54,55.42,55.51,17000.0,39.4042,39.4682,39.3829,39.4469,17000.0
2011-06-08 10:45:00,55.52,55.64,55.52,55.64,33700.0,39.454,39.5392,39.454,39.5392,33700.0
2011-06-08 10:50:00,55.63,55.68,55.62,55.66,30400.0,39.5321,39.5677,39.525,39.5535,30400.0
2011-06-08 10:55:00,55.64,55.64,55.6,55.6,39200.0,39.5392,39.5392,39.5108,39.5108,39200.0
2011-06-08 11:00:00,55.61,55.78,55.61,55.77,42100.0,39.5179,39.6387,39.5179,39.6316,42100.0
2011-06-08 11:05:00,55.78,55.88,55.77,55.86,52300.0,39.6387,39.7098,39.6316,39.6956,52300.0
2011-06-08 11:10:00,55.86,55.86,55.71,55.72,84200.0,39.6956,39.6956,39.589,39.5961,84200.0
2011-06-08 11:15:00,55.71,55.72,55.66,55.7,32800.0,39.589,39.5961,39.5535,39.5819,32800.0
2011-06-08 11:20:00,55.7,55.74,55.68,55.73,61000.0,39.5819,39.6103,39.5677,39.6032,61000.0
2011-06-08 11:25:00,55.73,55.75,55.65,55.66,116100.0,39.6032,39.6174,39.5464,39.5535,116100.0
2011-06-08 11:30:00,55.66,55.66,55.51,55.54,24600.0,39.5535,39.5535,39.4469,39.4682,24600.0
2011-06-08 11:35:00,55.54,55.61,55.53,55.54,23900.0,39.4682,39.5179,39.4611,39.4682,23900.0
2011-06-08 11:40:00,55.54,55.55,55.49,55.52,39000.0,39.4682,39.4753,39.4327,39.454,39000.0
2011-06-08 11:45:00,55.52,55.55,55.44,55.48,34700.0,39.454,39.4753,39.3971,39.4255,34700.0
2011-06-08 11:50:00,55.48,55.55,55.47,55.54,35100.0,39.4255,39.4753,39.4184,39.4682,35100.0
2011-06-08 11:55:00,55.54,55.6,55.53,55.59,45900.0,39.4682,39.5108,39.4611,39.5037,45900.0
2011-06-08 12:00:00,55.59,55.61,55.57,55.57,28600.0,39.5037,39.5179,39.4895,39.4895,28600.0
2011-06-08 12:05:00,55.56,55.59,55.55,55.57,21400.0,39.4824,39.5037,39.4753,39.4895,21400.0
2011-06-08 12:10:00,55.57,55.61,55.54,55.55,45100.0,39.4895,39.5179,39.4682,39.4753,45100.0
2011-06-08 12:15:00,55.55,55.6,55.54,55.54,35500.0,39.4753,39.5108,39.4682,39.4682,35500.0
2011-06-08 12:20:00,55.55,55.56,55.46,55.49,60400.0,39.4753,39.4824,39.4113,39.4327,60400.0
2011-06-08 12:25:00,55.48,55.51,55.43,55.5,36000.0,39.4255,39.4469,39.39,39.4398,36000.0
2011-06-08 12:30:00,55.49,55.49,55.44,55.45,25800.0,39.4327,39.4327,39.3971,39.4042,25800.0
2011-06-08 12:35:00,55.45,55.45,55.39,55.42,32500.0,39.4042,39.4042,39.3616,39.3829,32500.0
2011-06-08 12:40:00,55.42,55.42,55.37,55.4,20200.0,39.3829,39.3829,39.3474,39.3687,20200.0
2011-06-08 12:45:00,55.4,55.45,55.38,55.45,40700.0,39.3687,39.4042,39.3545,39.4042,40700.0
2011-06-08 12:50:00,55.46,55.52,55.42,55.46,40200.0,39.4113,39.454,39.3829,39.4113,40200.0
2011-06-08 12:55:00,55.46,55.54,55.45,55.53,80300.0,39.4113,39.4682,39.4042,39.4611,80300.0
2011-06-08 13:00:00,55.54,55.58,55.51,55.51,24700.0,39.4682,39.4966,39.4469,39.4469,24700.0
2011-06-08 13:05:00,55.51,55.53,55.48,55.48,23700.0,39.4469,39.4611,39.4255,39.4255,23700.0
2011-06-08 13:10:00,55.48,55.49,55.43,55.43,26300.0,39.4255,39.4327,39.39,39.39,26300.0
2011-06-08 13:15:00,55.42,55.44,55.41,55.43,15200.0,39.3829,39.3971,39.3758,39.39,15200.0
2011-06-08 13:20:00,55.42,55.43,55.37,55.37,22500.0,39.3829,39.39,39.3474,39.3474,22500.0
2011-06-08 13:25:00,55.38,55.42,55.37,55.39,18000.0,39.3545,39.3829,39.3474,39.3616,18000.0
2011-06-08 13:30:00,55.39,55.41,55.35,55.36,46200.0,39.3616,39.3758,39.3332,39.3403,46200.0
2011-06-08 13:35:00,55.36,55.37,55.24,55.24,40000.0,39.3403,39.3474,39.255,39.255,40000.0
2011-06-08 13:40:00,55.23,55.29,55.18,55.21,63900.0,39.2479,39.2905,39.2124,39.2337,63900.0
2011-06-08 13:45:00,55.22,55.31,55.22,55.29,26600.0,39.2408,39.3047,39.2408,39.2905,26600.0
2011-06-08 13:50:00,55.29,55.3,55.25,55.27,24500.0,39.2905,39.2976,39.2621,39.2763,24500.0
2011-06-08 13:55:00,55.25,55.27,55.16,55.25,44900.0,39.2621,39.2763,39.1981,39.2621,44900.0
2011-06-08 14:00:00,55.26,55.33,55.25,55.26,45700.0,39.2692,39.319,39.2621,39.2692,45700.0
2011-06-08 14:05:00,55.26,55.27,55.19,55.22,52200.0,39.2692,39.2763,39.2195,39.2408,52200.0
2011-06-08 14:10:00,55.22,55.23,55.15,55.2,27200.0,39.2408,39.2479,39.191,39.2266,27200.0
2011-06-08 14:15:00,55.21,55.24,55.16,55.17,46300.0,39.2337,39.255,39.1981,39.2053,46300.0
2011-06-08 14:20:00,55.17,55.19,55.1,55.11,77900.0,39.2053,39.2195,39.1555,39.1626,77900.0
2011-06-08 14:25:00,55.11,55.17,55.09,55.1,76200.0,39.1626,39.2053,39.1484,39.1555,76200.0
2011-06-08 14:30:00,55.1,55.24,55.1,55.22,100800.0,39.1555,39.255,39.1555,39.2408,100800.0
2011-06-08 14:35:00,55.22,55.33,55.21,55.24,91300.0,39.2408,39.319,39.2337,39.255,91300.0
2011-06-08 14:40:00,55.25,55.29,55.23,55.25,39800.0,39.2621,39.2905,39.2479,39.2621,39800.0
2011-06-08 14:45:00,55.25,55.27,55.2,55.2,27800.0,39.2621,39.2763,39.2266,39.2266,27800.0
2011-06-08 14:50:00,55.2,55.27,55.2,55.26,32800.0,39.2266,39.2763,39.2266,39.2692,32800.0
2011-06-08 14:55:00,55.25,55.28,55.21,55.21,44000.0,39.2621,39.2834,39.2337,39.2337,44000.0
2011-06-08 15:00:00,55.22,55.23,55.13,55.19,46800.0,39.2408,39.2479,39.1768,39.2195,46800.0
2011-06-08 15:05:00,55.19,55.2,55.15,55.2,32300.0,39.2195,39.2266,39.191,39.2266,32300.0
2011-06-08 15:10:00,55.2,55.24,55.15,55.18,40100.0,39.2266,39.255,39.191,39.2124,40100.0
2011-06-08 15:15:00,55.18,55.19,55.05,55.12,87400.0,39.2124,39.2195,39.12,39.1697,87400.0
2011-06-08 15:20:00,55.11,55.12,55.04,55.09,64400.0,39.1626,39.1697,39.1129,39.1484,64400.0
2011-06-08 15:25:00,55.09,55.12,55.06,55.09,56400.0,39.1484,39.1697,39.1271,39.1484,56400.0
2011-06-08 15:30:00,55.09,55.13,55.04,55.04,100700.0,39.1484,39.1768,39.1129,39.1129,100700.0
2011-06-08 15:35:00,55.04,55.1,55.0,55.05,88700.0,39.1129,39.1555,39.0844,39.12,88700.0
2011-06-08 15:40:00,55.05,55.1,55.04,55.09,82100.0,39.12,39.1555,39.1129,39.1484,82100.0
2011-06-08 15:45:00,55.09,55.13,55.06,55.07,193700.0,39.1484,39.1768,39.1271,39.1342,193700.0
2011-06-08 15:50:00,55.07,55.12,55.05,55.1,148200.0,39.1342,39.1697,39.12,39.1555,148200.0
2011-06-08 15:55:00,55.1,55.16,55.1,55.14,222100.0,39.1555,39.1981,39.1555,39.1839,222100.0
2011-06-09 09:30:00,55.14,55.27,55.14,55.17,42000.0,39.1839,39.2763,39.1839,39.2053,42000.0
2011-06-09 09:35:00,55.18,55.18,55.03,55.03,29200.0,39.2124,39.2124,39.1058,39.1058,29200.0
2011-06-09 09:40:00,55.05,55.08,55.01,55.02,40700.0,39.12,39.1413,39.0916,39.0987,40700.0
2011-06-09 09:45:00,55.03,55.19,55.01,55.16,25200.0,39.1058,39.2195,39.0916,39.1981,25200.0
2011-06-09 09:50:00,55.16,55.29,55.15,55.28,23400.0,39.1981,39.2905,39.191,39.2834,23400.0
2011-06-09 09:55:00,55.29,55.38,55.26,55.38,20500.0,39.2905,39.3545,39.2692,39.3545,20500.0
2011-06-09 10:00:00,55.37,55.52,55.36,55.49,35700.0,39.3474,39.454,39.3403,39.4327,35700.0
2011-06-09 10:05:00,55.47,55.62,55.45,55.61,39100.0,39.4184,39.525,39.4042,39.5179,39100.0
2011-06-09 10:10:00,55.62,55.63,55.54,55.54,31600.0,39.525,39.5321,39.4682,39.4682,31600.0
2011-06-09 10:15:00,55.55,55.55,55.51,55.54,19900.0,39.4753,39.4753,39.4469,39.4682,19900.0
2011-06-09 10:20:00,55.53,55.58,55.47,55.47,26900.0,39.4611,39.4966,39.4184,39.4184,26900.0
2011-06-09 10:25:00,55.49,55.55,55.47,55.47,27200.0,39.4327,39.4753,39.4184,39.4184,27200.0
2011-06-09 10:30:00,55.47,55.67,55.46,55.66,28500.0,39.4184,39.5606,39.4113,39.5535,28500.0
2011-06-09 10:35:00,55.66,55.71,55.61,55.63,15800.0,39.5535,39.589,39.5179,39.5321,15800.0
2011-06-09 10:40:00,55.62,55.67,55.56,55.57,25900.0,39.525,39.5606,39.4824,39.4895,25900.0
2011-06-09 10:45:00,55.55,55.64,55.53,55.63,21200.0,39.4753,39.5392,39.4611,39.5321,21200.0
2011-06-09 10:50:00,55.64,55.72,55.62,55.64,30700.0,39.5392,39.5961,39.525,39.5392,30700.0
2011-06-09 10:55:00,55.65,55.65,55.6,55.63,13100.0,39.5464,39.5464,39.5108,39.5321,13100.0
2011-06-09 11:00:00,55.61,55.62,55.55,55.57,13500.0,39.5179,39.525,39.4753,39.4895,13500.0
2011-06-09 11:05:00,55.57,55.62,55.53,55.53,13800.0,39.4895,39.525,39.4611,39.4611,13800.0
2011-06-09 11:10:00,55.54,55.55,55.5,55.52,10300.0,39.4682,39.4753,39.4398,39.454,10300.0
2011-06-09 11:15:00,55.53,55.56,55.51,55.53,14200.0,39.4611,39.4824,39.4469,39.4611,14200.0
2011-06-09 11:20:00,55.52,55.57,55.51,55.52,35000.0,39.454,39.4895,39.4469,39.454,35000.0
2011-06-09 11:25:00,55.51,55.52,55.46,55.5,27500.0,39.4469,39.454,39.4113,39.4398,27500.0
2011-06-09 11:30:00,55.49,55.53,55.44,55.5,41700.0,39.4327,39.4611,39.3971,39.4398,41700.0
2011-06-09 11:35:00,55.51,55.55,55.49,55.49,17400.0,39.4469,39.4753,39.4327,39.4327,17400.0
2011-06-09 11:40:00,55.49,55.52,55.47,55.51,10200.0,39.4327,39.454,39.4184,39.4469,10200.0
2011-06-09 11:45:00,55.52,55.56,55.51,55.55,17500.0,39.454,39.4824,39.4469,39.4753,17500.0
2011-06-09 11:50:00,55.55,55.62,55.55,55.58,48200.0,39.4753,39.525,39.4753,39.4966,48200.0
2011-06-09 11:55:00,55.57,55.6,55.53,55.56,11700.0,39.4895,39.5108,39.4611,39.4824,11700.0
2011-06-09 12:00:00,55.56,55.62,55.55,55.61,16600.0,39.4824,39.525,39.4753,39.5179,16600.0
2011-06-09 12:05:00,55.62,55.69,55.61,55.69,12200.0,39.525,39.5748,39.5179,39.5748,12200.0
2011-06-09 12:10:00,55.69,55.72,55.65,55.7,19700.0,39.5748,39.5961,39.5464,39.5819,19700.0
2011-06-09 12:15:00,55.7,55.75,55.7,55.75,22700.0,39.5819,39.6174,39.5819,39.6174,22700.0
2011-06-09 12:20:00,55.74,55.75,55.71,55.72,12300.0,39.6103,39.6174,39.589,39.5961,12300.0
2011-06-09 12:25:00,55.71,55.73,55.7,55.71,9900.0,39.589,39.6032,39.5819,39.589,9900.0
2011-06-09 12:30:00,55.71,55.76,55.67,55.67,22500.0,39.589,39.6245,39.5606,39.5606,22500.0
2011-06-09 12:35:00,55.66,55.66,55.63,55.65,17200.0,39.5535,39.5535,39.5321,39.5464,17200.0
2011-06-09 12:40:00,55.65,55.69,55.65,55.68,13200.0,39.5464,39.5748,39.5464,39.5677,13200.0
2011-06-09 12:45:00,55.66,55.7,55.63,55.63,23100.0,39.5535,39.5819,39.5321,39.5321,23100.0
2011-06-09 12:50:00,55.63,55.63,55.57,55.59,24000.0,39.5321,39.5321,39.4895,39.5037,24000.0
2011-06-09 12:55:00,55.59,55.61,55.57,55.59,15500.0,39.5037,39.5179,39.4895,39.5037,15500.0
2011-06-09 13:00:00,55.6,55.64,55.59,55.61,8900.0,39.5108,39.5392,39.5037,39.5179,8900.0
2011-06-09 13:05:00,55.61,55.66,55.61,55.63,14700.0,39.5179,39.5535,39.5179,39.5321,14700.0
2011-06-09 13:10:00,55.65,55.67,55.63,55.64,16500.0,39.5464,39.5606,39.5321,39.5392,16500.0
2011-06-09 13:15:00,55.64,55.65,55.62,55.65,11800.0,39.5392,39.5464,39.525,39.5464,11800.0
2011-06-09 13:20:00,55.65,55.67,55.64,55.65,7200.0,39.5464,39.5606,39.5392,39.5464,7200.0
2011-06-09 13:25:00,55.65,55.66,55.62,55.64,20200.0,39.5464,39.5535,39.525,39.5392,20200.0
2011-06-09 13:30:00,55.65,55.65,55.63,55.63,4300.0,39.5464,39.5464,39.5321,39.5321,4300.0
2011-06-09 13:35:00,55.63,55.63,55.59,55.63,7300.0,39.5321,39.5321,39.5037,39.5321,7300.0
2011-06-09 13:40:00,55.63,55.67,55.62,55.66,12300.0,39.5321,39.5606,39.525,39.5535,12300.0
2011-06-09 13:45:00,55.66,55.66,55.63,55.64,6000.0,39.5535,39.5535,39.5321,39.5392,6000.0
2011-06-09 13:50:00,55.64,55.69,55.64,55.69,5600.0,39.5392,39.5748,39.5392,39.5748,5600.0
2011-06-09 13:55:00,55.68,55.69,55.59,55.59,18300.0,39.5677,39.5748,39.5037,39.5037,18300.0
2011-06-09 14:00:00,55.59,55.61,55.57,55.6,18000.0,39.5037,39.5179,39.4895,39.5108,18000.0
2011-06-09 14:05:00,55.6,55.62,55.58,55.58,12300.0,39.5108,39.525,39.4966,39.4966,12300.0
2011-06-09 14:10:00,55.58,55.62,55.57,55.6,12700.0,39.4966,39.525,39.4895,39.5108,12700.0
2011-06-09 14:15:00,55.6,55.63,55.59,55.62,10300.0,39.5108,39.5321,39.5037,39.525,10300.0
2011-06-09 14:20:00,55.63,55.63,55.6,55.61,10100.0,39.5321,39.5321,39.5108,39.5179,10100.0
2011-06-09 14:25:00,55.61,55.62,55.57,55.59,15500.0,39.5179,39.525,39.4895,39.5037,15500.0
2011-06-09 14:30:00,55.58,55.59,55.53,55.53,13200.0,39.4966,39.5037,39.4611,39.4611,13200.0
2011-06-09 14:35:00,55.53,55.57,55.52,55.57,16400.0,39.4611,39.4895,39.454,39.4895,16400.0
2011-06-09 14:40:00,55.58,55.6,55.57,55.57,15300.0,39.4966,39.5108,39.4895,39.4895,15300.0
2011-06-09 14:45:00,55.58,55.58,55.56,55.57,10900.0,39.4966,39.4966,39.4824,39.4895,10900.0
2011-06-09 14:50:00,55.57,55.65,55.56,55.64,19100.0,39.4895,39.5464,39.4824,39.5392,19100.0
2011-06-09 14:55:00,55.65,55.65,55.62,55.63,24800.0,39.5464,39.5464,39.525,39.5321,24800.0
2011-06-09 15:00:00,55.64,55.64,55.6,55.62,42300.0,39.5392,39.5392,39.5108,39.525,42300.0
2011-06-09 15:05:00,55.62,55.62,55.57,55.58,72200.0,39.525,39.525,39.4895,39.4966,72200.0
2011-06-09 15:10:00,55.58,55.58,55.55,55.55,27900.0,39.4966,39.4966,39.4753,39.4753,27900.0
2011-06-09 15:15:00,55.56,55.56,55.47,55.47,40200.0,39.4824,39.4824,39.4184,39.4184,40200.0
2011-06-09 15:20:00,55.47,55.5,55.46,55.47,46300.0,39.4184,39.4398,39.4113,39.4184,46300.0
2011-06-09 15:25:00,55.47,55.47,55.43,55.46,37100.0,39.4184,39.4184,39.39,39.4113,37100.0
2011-06-09 15:30:00,55.46,55.46,55.42,55.44,51700.0,39.4113,39.4113,39.3829,39.3971,51700.0
2011-06-09 15:35:00,55.44,55.51,55.44,55.48,54600.0,39.3971,39.4469,39.3971,39.4255,54600.0
2011-06-09 15:40:00,55.48,55.49,55.44,55.46,55900.0,39.4255,39.4327,39.3971,39.4113,55900.0
2011-06-09 15:45:00,55.45,55.45,55.37,55.41,79000.0,39.4042,39.4042,39.3474,39.3758,79000.0
2011-06-09 15:50:00,55.41,55.41,55.33,55.38,107400.0,39.3758,39.3758,39.319,39.3545,107400.0
2011-06-09 15:55:00,55.37,55.4,55.35,55.36,154900.0,39.3474,39.3687,39.3332,39.3403,154900.0
2011-06-10 09:30:00,55.12,55.35,55.03,55.14,68400.0,39.1697,39.3332,39.1058,39.1839,68400.0
2011-06-10 09:35:00,55.15,55.22,55.05,55.12,37500.0,39.191,39.2408,39.12,39.1697,37500.0
2011-06-10 09:40:00,55.11,55.11,55.04,55.07,27600.0,39.1626,39.1626,39.1129,39.1342,27600.0
2011-06-10 09:45:00,55.06,55.19,55.03,55.13,36300.0,39.1271,39.2195,39.1058,39.1768,36300.0
2011-06-10 09:50:00,55.13,55.13,55.0,55.04,33000.0,39.1768,39.1768,39.0844,39.1129,33000.0
2011-06-10 09:55:00,55.04,55.05,54.98,54.99,65500.0,39.1129,39.12,39.0702,39.0773,65500.0
2011-06-10 10:00:00,55.0,55.0,54.89,54.9,38400.0,39.0844,39.0844,39.0063,39.0134,38400.0
2011-06-10 10:05:00,54.89,54.89,54.71,54.72,41500.0,39.0063,39.0063,38.8784,38.8855,41500.0
2011-06-10 10:10:00,54.72,54.84,54.72,54.79,22800.0,38.8855,38.9707,38.8855,38.9352,22800.0
2011-06-10 10:15:00,54.79,54.84,54.75,54.82,27800.0,38.9352,38.9707,38.9068,38.9565,27800.0
2011-06-10 10:20:00,54.81,54.81,54.71,54.72,30500.0,38.9494,38.9494,38.8784,38.8855,30500.0
2011-06-10 10:25:00,54.74,54.8,54.71,54.8,17300.0,38.8997,38.9423,38.8784,38.9423,17300.0
2011-06-10 10:30:00,54.8,54.82,54.69,54.77,23900.0,38.9423,38.9565,38.8642,38.921,23900.0
2011-06-10 10:35:00,54.77,54.8,54.74,54.74,17000.0,38.921,38.9423,38.8997,38.8997,17000.0
2011-06-10 10:40:00,54.74,54.75,54.62,54.7,34800.0,38.8997,38.9068,38.8144,38.8713,34800.0
2011-06-10 10:45:00,54.69,54.78,54.63,54.77,16900.0,38.8642,38.9281,38.8215,38.921,16900.0
2011-06-10 10:50:00,54.77,54.78,54.66,54.66,29000.0,38.921,38.9281,38.8428,38.8428,29000.0
2011-06-10 10:55:00,54.67,54.71,54.59,54.69,33800.0,38.8499,38.8784,38.7931,38.8642,33800.0
2011-06-10 11:00:00,54.68,54.69,54.59,54.59,33100.0,38.857,38.8642,38.7931,38.7931,33100.0
2011-06-10 11:05:00,54.6,54.62,54.47,54.51,60500.0,38.8002,38.8144,38.7078,38.7362,60500.0
2011-06-10 11:10:00,54.52,54.56,54.49,54.51,26400.0,38.7433,38.7718,38.722,38.7362,26400.0
2011-06-10 11:15:00,54.5,54.64,54.49,54.63,44700.0,38.7291,38.8286,38.722,38.8215,44700.0
2011-06-10 11:20:00,54.62,54.65,54.57,54.63,37800.0,38.8144,38.8357,38.7789,38.8215,37800.0
2011-06-10 11:25:00,54.63,54.7,54.6,54.62,18500.0,38.8215,38.8713,38.8002,38.8144,18500.0
2011-06-10 11:30:00,54.62,54.66,54.58,54.66,15600.0,38.8144,38.8428,38.786,38.8428,15600.0
2011-06-10 11:35:00,54.65,54.71,54.6,54.61,25400.0,38.8357,38.8784,38.8002,38.8073,25400.0
2011-06-10 11:40:00,54.63,54.71,54.61,54.69,18000.0,38.8215,38.8784,38.8073,38.8642,18000.0
2011-06-10 11:45:00,54.69,54.71,54.65,54.66,32600.0,38.8642,38.8784,38.8357,38.8428,32600.0
2011-06-10 11:50:00,54.67,54.68,54.62,54.66,39100.0,38.8499,38.857,38.8144,38.8428,39100.0
2011-06-10 11:55:00,54.66,54.69,54.62,54.68,80100.0,38.8428,38.8642,38.8144,38.857,80100.0
2011-06-10 12:00:00,54.68,54.71,54.66,54.69,36000.0,38.857,38.8784,38.8428,38.8642,36000.0
2011-06-10 12:05:00,54.68,54.71,54.67,54.7,27700.0,38.857,38.8784,38.8499,38.8713,27700.0
2011-06-10 12:10:00,54.69,54.69,54.59,54.61,22900.0,38.8642,38.8642,38.7931,38.8073,22900.0
2011-06-10 12:15:00,54.61,54.73,54.61,54.73,25800.0,38.8073,38.8926,38.8073,38.8926,25800.0
2011-06-10 12:20:00,54.73,54.78,54.71,54.77,12100.0,38.8926,38.9281,38.8784,38.921,12100.0
2011-06-10 12:25:00,54.76,54.81,54.73,54.81,47200.0,38.9139,38.9494,38.8926,38.9494,47200.0
2011-06-10 12:30:00,54.8,54.95,54.8,54.93,77500.0,38.9423,39.0489,38.9423,39.0347,77500.0
2011-06-10 12:35:00,54.93,54.95,54.89,54.94,16400.0,39.0347,39.0489,39.0063,39.0418,16400.0
2011-06-10 12:40:00,54.94,54.94,54.89,54.9,11500.0,39.0418,39.0418,39.0063,39.0134,11500.0
2011-06-10 12:45:00,54.89,54.9,54.83,54.86,14200.0,39.0063,39.0134,38.9636,38.985,14200.0
2011-06-10 12:50:00,54.86,54.89,54.85,54.86,9000.0,38.985,39.0063,38.9779,38.985,9000.0
2011-06-10 12:55:00,54.86,54.88,54.84,54.85,5700.0,38.985,38.9992,38.9707,38.9779,5700.0
2011-06-10 13:00:00,54.85,54.85,54.7,54.84,29000.0,38.9779,38.9779,38.8713,38.9707,29000.0
2011-06-10 13:05:00,54.85,54.89,54.84,54.86,25900.0,38.9779,39.0063,38.9707,38.985,25900.0
2011-06-10 13:10:00,54.87,54.87,54.79,54.81,8600.0,38.9921,38.9921,38.9352,38.9494,8600.0
2011-06-10 13:15:00,54.81,54.82,54.79,54.8,5600.0,38.9494,38.9565,38.9352,38.9423,5600.0
2011-06-10 13:20:00,54.8,54.83,54.76,54.77,6700.0,38.9423,38.9636,38.9139,38.921,6700.0
2011-06-10 13:25:00,54.77,54.83,54.76,54.82,8900.0,38.921,38.9636,38.9139,38.9565,8900.0
2011-06-10 13:30:00,54.83,54.83,54.76,54.76,17400.0,38.9636,38.9636,38.9139,38.9139,17400.0
2011-06-10 13:35:00,54.74,54.75,54.67,54.71,24500.0,38.8997,38.9068,38.8499,38.8784,24500.0
2011-06-10 13:40:00,54.7,54.72,54.66,54.66,31400.0,38.8713,38.8855,38.8428,38.8428,31400.0
2011-06-10 13:45:00,54.66,54.67,54.61,54.66,28500.0,38.8428,38.8499,38.8073,38.8428,28500.0
2011-06-10 13:50:00,54.67,54.72,54.65,54.72,20700.0,38.8499,38.8855,38.8357,38.8855,20700.0
2011-06-10 13:55:00,54.72,54.72,54.65,54.69,26700.0,38.8855,38.8855,38.8357,38.8642,26700.0
2011-06-10 14:00:00,54.68,54.75,54.68,54.74,35500.0,38.857,38.9068,38.857,38.8997,35500.0
2011-06-10 14:05:00,54.74,54.93,54.72,54.82,60700.0,38.8997,39.0347,38.8855,38.9565,60700.0
2011-06-10 14:10:00,54.83,54.85,54.77,54.82,22200.0,38.9636,38.9779,38.921,38.9565,22200.0
2011-06-10 14:15:00,54.83,54.89,54.78,54.88,54600.0,38.9636,39.0063,38.9281,38.9992,54600.0
2011-06-10 14:20:00,54.89,54.9,54.76,54.76,58100.0,39.0063,39.0134,38.9139,38.9139,58100.0
2011-06-10 14:25:00,54.75,54.86,54.75,54.79,27600.0,38.9068,38.985,38.9068,38.9352,27600.0
2011-06-10 14:30:00,54.79,54.85,54.75,54.75,35200.0,38.9352,38.9779,38.9068,38.9068,35200.0
2011-06-10 14:35:00,54.75,54.8,54.7,54.7,35900.0,38.9068,38.9423,38.8713,38.8713,35900.0
2011-06-10 14:40:00,54.7,54.79,54.69,54.71,36700.0,38.8713,38.9352,38.8642,38.8784,36700.0
2011-06-10 14:45:00,54.71,54.77,54.69,54.77,33100.0,38.8784,38.921,38.8642,38.921,33100.0
2011-06-10 14:50:00,54.77,54.82,54.76,54.82,16800.0,38.921,38.9565,38.9139,38.9565,16800.0
2011-06-10 14:55:00,54.82,54.94,54.8,54.94,27800.0,38.9565,39.0418,38.9423,39.0418,27800.0
2011-06-10 15:00:00,54.94,54.96,54.81,54.84,33900.0,39.0418,39.056,38.9494,38.9707,33900.0
2011-06-10 15:05:00,54.85,54.86,54.75,54.81,31000.0,38.9779,38.985,38.9068,38.9494,31000.0
2011-06-10 15:10:00,54.81,54.85,54.79,54.81,23800.0,38.9494,38.9779,38.9352,38.9494,23800.0
2011-06-10 15:15:00,54.82,54.89,54.79,54.86,29300.0,38.9565,39.0063,38.9352,38.985,29300.0
2011-06-10 15:20:00,54.87,54.87,54.8,54.84,24900.0,38.9921,38.9921,38.9423,38.9707,24900.0
2011-06-10 15:25:00,54.84,54.87,54.77,54.79,39200.0,38.9707,38.9921,38.921,38.9352,39200.0
2011-06-10 15:30:00,54.79,54.82,54.75,54.79,49700.0,38.9352,38.9565,38.9068,38.9352,49700.0
2011-06-10 15:35:00,54.78,54.79,54.69,54.72,54300.0,38.9281,38.9352,38.8642,38.8855,54300.0
2011-06-10 15:40:00,54.72,54.76,54.67,54.7,47200.0,38.8855,38.9139,38.8499,38.8713,47200.0
2011-06-10 15:45:00,54.69,54.7,54.62,54.66,111600.0,38.8642,38.8713,38.8144,38.8428,111600.0
2011-06-10 15:50:00,54.66,54.68,54.62,54.64,85700.0,38.8428,38.857,38.8144,38.8286,85700.0
2011-06-10 15:55:00,54.63,54.69,54.62,54.67,152800.0,38.8215,38.8642,38.8144,38.8499,152800.0
2011-06-13 09:30:00,54.78,54.95,54.77,54.93,26400.0,38.9281,39.0489,38.921,39.0347,26400.0
2011-06-13 09:35:00,54.91,55.0,54.88,54.89,13700.0,39.0205,39.0844,38.9992,39.0063,13700.0
2011-06-13 09:40:00,54.88,55.04,54.88,55.0,18700.0,38.9992,39.1129,38.9992,39.0844,18700.0
2011-06-13 09:45:00,55.0,55.06,55.0,55.03,14000.0,39.0844,39.1271,39.0844,39.1058,14000.0
2011-06-13 09:50:00,55.05,55.11,54.99,55.02,32800.0,39.12,39.1626,39.0773,39.0987,32800.0
2011-06-13 09:55:00,55.02,55.05,54.94,54.95,56700.0,39.0987,39.12,39.0418,39.0489,56700.0
2011-06-13 10:00:00,54.95,55.01,54.86,54.95,30000.0,39.0489,39.0916,38.985,39.0489,30000.0
2011-06-13 10:05:00,54.96,55.0,54.88,54.91,33000.0,39.056,39.0844,38.9992,39.0205,33000.0
2011-06-13 10:10:00,54.92,54.97,54.86,54.91,25500.0,39.0276,39.0631,38.985,39.0205,25500.0
2011-06-13 10:15:00,54.91,54.91,54.83,54.87,22900.0,39.0205,39.0205,38.9636,38.9921,22900.0
2011-06-13 10:20:00,54.89,55.0,54.84,54.98,26300.0,39.0063,39.0844,38.9707,39.0702,26300.0
2011-06-13 10:25:00,54.99,55.01,54.97,54.99,25100.0,39.0773,39.0916,39.0631,39.0773,25100.0
2011-06-13 10:30:00,54.99,54.99,54.9,54.97,25400.0,39.0773,39.0773,39.0134,39.0631,25400.0
2011-06-13 10:35:00,54.97,55.0,54.9,54.92,23800.0,39.0631,39.0844,39.0134,39.0276,23800.0
2011-06-13 10:40:00,54.93,54.94,54.83,54.86,26100.0,39.0347,39.0418,38.9636,38.985,26100.0
2011-06-13 10:45:00,54.87,54.91,54.82,54.89,12000.0,38.9921,39.0205,38.9565,39.0063,12000.0
2011-06-13 10:50:00,54.89,54.91,54.88,54.9,20000.0,39.0063,39.0205,38.9992,39.0134,20000.0
2011-06-13 10:55:00,54.9,54.9,54.75,54.77,15900.0,39.0134,39.0134,38.9068,38.921,15900.0
2011-06-13 11:00:00,54.77,54.8,54.71,54.71,31300.0,38.921,38.9423,38.8784,38.8784,31300.0
2011-06-13 11:05:00,54.71,54.77,54.69,54.69,21900.0,38.8784,38.921,38.8642,38.8642,21900.0
2011-06-13 11:10:00,54.7,54.77,54.68,54.76,14500.0,38.8713,38.921,38.857,38.9139,14500.0
2011-06-13 11:15:00,54.75,54.8,54.74,54.8,26500.0,38.9068,38.9423,38.8997,38.9423,26500.0
2011-06-13 11:20:00,54.8,54.86,54.77,54.85,21000.0,38.9423,38.985,38.921,38.9779,21000.0
2011-06-13 11:25:00,54.85,54.85,54.81,54.81,17300.0,38.9779,38.9779,38.9494,38.9494,17300.0
2011-06-13 11:30:00,54.8,54.86,54.79,54.83,23700.0,38.9423,38.985,38.9352,38.9636,23700.0
2011-06-13 11:35:00,54.82,54.82,54.75,54.78,17600.0,38.9565,38.9565,38.9068,38.9281,17600.0
2011-06-13 11:40:00,54.77,54.86,54.75,54.75,20600.0,38.921,38.985,38.9068,38.9068,20600.0
2011-06-13 11:45:00,54.74,54.76,54.66,54.72,38800.0,38.8997,38.9139,38.8428,38.8855,38800.0
2011-06-13 11:50:00,54.71,54.72,54.63,54.71,33100.0,38.8784,38.8855,38.8215,38.8784,33100.0
2011-06-13 11:55:00,54.7,54.7,54.63,54.65,17700.0,38.8713,38.8713,38.8215,38.8357,17700.0
2011-06-13 12:00:00,54.65,54.69,54.61,54.68,19300.0,38.8357,38.8642,38.8073,38.857,19300.0
2011-06-13 12:05:00,54.69,54.72,54.67,54.67,4600.0,38.8642,38.8855,38.8499,38.8499,4600.0
2011-06-13 12:10:00,54.69,54.69,54.64,54.67,20900.0,38.8642,38.8642,38.8286,38.8499,20900.0
2011-06-13 12:15:00,54.69,54.7,54.63,54.64,17700.0,38.8642,38.8713,38.8215,38.8286,17700.0
2011-06-13 12:20:00,54.65,54.69,54.62,54.62,14800.0,38.8357,38.8642,38.8144,38.8144,14800.0
2011-06-13 12:25:00,54.62,54.65,54.61,54.64,11000.0,38.8144,38.8357,38.8073,38.8286,11000.0
2011-06-13 12:30:00,54.63,54.72,54.63,54.72,10700.0,38.8215,38.8855,38.8215,38.8855,10700.0
2011-06-13 12:35:00,54.71,54.72,54.66,54.71,44600.0,38.8784,38.8855,38.8428,38.8784,44600.0
2011-06-13 12:40:00,54.7,54.72,54.67,54.68,14200.0,38.8713,38.8855,38.8499,38.857,14200.0
2011-06-13 12:45:00,54.67,54.71,54.63,54.71,10400.0,38.8499,38.8784,38.8215,38.8784,10400.0
2011-06-13 12:50:00,54.7,54.71,54.65,54.65,4900.0,38.8713,38.8784,38.8357,38.8357,4900.0
2011-06-13 12:55:00,54.66,54.67,54.58,54.59,13500.0,38.8428,38.8499,38.786,38.7931,13500.0
2011-06-13 13:00:00,54.59,54.59,54.45,54.45,21600.0,38.7931,38.7931,38.6936,38.6936,21600.0
2011-06-13 13:05:00,54.45,54.49,54.42,54.49,19200.0,38.6936,38.722,38.6723,38.722,19200.0
2011-06-13 13:10:00,54.48,54.53,54.44,54.52,10700.0,38.7149,38.7505,38.6865,38.7433,10700.0
2011-06-13 13:15:00,54.53,54.63,54.53,54.62,13700.0,38.7505,38.8215,38.7505,38.8144,13700.0
2011-06-13 13:20:00,54.63,54.65,54.6,54.64,10600.0,38.8215,38.8357,38.8002,38.8286,10600.0
2011-06-13 13:25:00,54.64,54.7,54.64,54.67,12000.0,38.8286,38.8713,38.8286,38.8499,12000.0
2011-06-13 13:30:00,54.67,54.69,54.65,54.66,8900.0,38.8499,38.8642,38.8357,38.8428,8900.0
2011-06-13 13:35:00,54.66,54.7,54.66,54.7,12500.0,38.8428,38.8713,38.8428,38.8713,12500.0
2011-06-13 13:40:00,54.7,54.73,54.69,54.72,21400.0,38.8713,38.8926,38.8642,38.8855,21400.0
2011-06-13 13:45:00,54.71,54.74,54.69,54.7,9700.0,38.8784,38.8997,38.8642,38.8713,9700.0
2011-06-13 13:50:00,54.69,54.82,54.68,54.82,17600.0,38.8642,38.9565,38.857,38.9565,17600.0
2011-06-13 13:55:00,54.82,54.88,54.79,54.87,21300.0,38.9565,38.9992,38.9352,38.9921,21300.0
2011-06-13 14:00:00,54.86,54.94,54.85,54.93,22700.0,38.985,39.0418,38.9779,39.0347,22700.0
2011-06-13 14:05:00,54.93,55.01,54.91,54.95,30300.0,39.0347,39.0916,39.0205,39.0489,30300.0
2011-06-13 14:10:00,54.94,54.95,54.88,54.89,19200.0,39.0418,39.0489,38.9992,39.0063,19200.0
2011-06-13 14:15:00,54.89,54.92,54.85,54.9,14800.0,39.0063,39.0276,38.9779,39.0134,14800.0
2011-06-13 14:20:00,54.9,54.92,54.85,54.92,10000.0,39.0134,39.0276,38.9779,39.0276,10000.0
2011-06-13 14:25:00,54.91,54.91,54.86,54.86,12400.0,39.0205,39.0205,38.985,38.985,12400.0
2011-06-13 14:30:00,54.85,54.87,54.77,54.79,20500.0,38.9779,38.9921,38.921,38.9352,20500.0
2011-06-13 14:35:00,54.79,54.83,54.75,54.78,14600.0,38.9352,38.9636,38.9068,38.9281,14600.0
2011-06-13 14:40:00,54.78,54.86,54.76,54.86,13600.0,38.9281,38.985,38.9139,38.985,13600.0
2011-06-13 14:45:00,54.85,54.94,54.85,54.94,14500.0,38.9779,39.0418,38.9779,39.0418,14500.0
2011-06-13 14:50:00,54.95,54.96,54.86,54.87,12600.0,39.0489,39.056,38.985,38.9921,12600.0
2011-06-13 14:55:00,54.87,54.87,54.79,54.8,9800.0,38.9921,38.9921,38.9352,38.9423,9800.0
2011-06-13 15:00:00,54.79,54.82,54.75,54.81,16000.0,38.9352,38.9565,38.9068,38.9494,16000.0
2011-06-13 15:05:00,54.82,54.88,54.79,54.8,34400.0,38.9565,38.9992,38.9352,38.9423,34400.0
2011-06-13 15:10:00,54.8,54.81,54.74,54.78,27700.0,38.9423,38.9494,38.8997,38.9281,27700.0
2011-06-13 15:15:00,54.76,54.79,54.67,54.76,41500.0,38.9139,38.9352,38.8499,38.9139,41500.0
2011-06-13 15:20:00,54.76,54.77,54.7,54.7,61300.0,38.9139,38.921,38.8713,38.8713,61300.0
2011-06-13 15:25:00,54.71,54.76,54.71,54.73,41500.0,38.8784,38.9139,38.8784,38.8926,41500.0
2011-06-13 15:30:00,54.72,54.72,54.63,54.67,39800.0,38.8855,38.8855,38.8215,38.8499,39800.0
2011-06-13 15:35:00,54.67,54.68,54.6,54.61,47000.0,38.8499,38.857,38.8002,38.8073,47000.0
2011-06-13 15:40:00,54.61,54.65,54.56,54.59,49500.0,38.8073,38.8357,38.7718,38.7931,49500.0
2011-06-13 15:45:00,54.6,54.62,54.54,54.6,75000.0,38.8002,38.8144,38.7576,38.8002,75000.0
2011-06-13 15:50:00,54.6,54.64,54.59,54.64,84400.0,38.8002,38.8286,38.7931,38.8286,84400.0
2011-06-13 15:55:00,54.64,54.66,54.51,54.57,162100.0,38.8286,38.8428,38.7362,38.7789,162100.0
2011-06-14 09:30:00,55.09,55.39,54.99,55.23,43500.0,39.1484,39.3616,39.0773,39.2479,43500.0
2011-06-14 09:35:00,55.24,55.28,55.09,55.09,43900.0,39.255,39.2834,39.1484,39.1484,43900.0
2011-06-14 09:40:00,55.1,55.35,55.09,55.34,50400.0,39.1555,39.3332,39.1484,39.3261,50400.0
2011-06-14 09:45:00,55.35,55.47,55.34,55.44,23100.0,39.3332,39.4184,39.3261,39.3971,23100.0
2011-06-14 09:50:00,55.44,55.54,55.44,55.54,29000.0,39.3971,39.4682,39.3971,39.4682,29000.0
2011-06-14 09:55:00,55.54,55.65,55.54,55.6,28400.0,39.4682,39.5464,39.4682,39.5108,28400.0
2011-06-14 10:00:00,55.6,55.63,55.56,55.61,34200.0,39.5108,39.5321,39.4824,39.5179,34200.0
2011-06-14 10:05:00,55.61,55.61,55.51,55.51,35600.0,39.5179,39.5179,39.4469,39.4469,35600.0
2011-06-14 10:10:00,55.51,55.51,55.4,55.4,41700.0,39.4469,39.4469,39.3687,39.3687,41700.0
2011-06-14 10:15:00,55.4,55.43,55.36,55.42,25900.0,39.3687,39.39,39.3403,39.3829,25900.0
2011-06-14 10:20:00,55.43,55.47,55.39,55.46,20900.0,39.39,39.4184,39.3616,39.4113,20900.0
2011-06-14 10:25:00,55.46,55.6,55.46,55.57,28100.0,39.4113,39.5108,39.4113,39.4895,28100.0
2011-06-14 10:30:00,55.58,55.6,55.58,55.59,34300.0,39.4966,39.5108,39.4966,39.5037,34300.0
2011-06-14 10:35:00,55.59,55.6,55.57,55.6,30700.0,39.5037,39.5108,39.4895,39.5108,30700.0
2011-06-14 10:40:00,55.59,55.6,55.55,55.55,41900.0,39.5037,39.5108,39.4753,39.4753,41900.0
2011-06-14 10:45:00,55.58,55.6,55.51,55.59,23300.0,39.4966,39.5108,39.4469,39.5037,23300.0
2011-06-14 10:50:00,55.57,55.61,55.54,55.59,31800.0,39.4895,39.5179,39.4682,39.5037,31800.0
2011-06-14 10:55:00,55.6,55.6,55.57,55.57,15300.0,39.5108,39.5108,39.4895,39.4895,15300.0
2011-06-14 11:00:00,55.56,55.58,55.53,55.58,20000.0,39.4824,39.4966,39.4611,39.4966,20000.0
2011-06-14 11:05:00,55.58,55.6,55.51,55.58,18300.0,39.4966,39.5108,39.4469,39.4966,18300.0
2011-06-14 11:10:00,55.59,55.63,55.59,55.63,16900.0,39.5037,39.5321,39.5037,39.5321,16900.0
2011-06-14 11:15:00,55.62,55.63,55.58,55.58,14300.0,39.525,39.5321,39.4966,39.4966,14300.0
2011-06-14 11:20:00,55.58,55.63,55.54,55.55,18900.0,39.4966,39.5321,39.4682,39.4753,18900.0
2011-06-14 11:25:00,55.55,55.57,55.51,55.56,19700.0,39.4753,39.4895,39.4469,39.4824,19700.0
2011-06-14 11:30:00,55.56,55.59,55.54,55.56,20600.0,39.4824,39.5037,39.4682,39.4824,20600.0
2011-06-14 11:35:00,55.57,55.59,55.55,55.57,12800.0,39.4895,39.5037,39.4753,39.4895,12800.0
2011-06-14 11:40:00,55.57,55.6,55.56,55.57,26800.0,39.4895,39.5108,39.4824,39.4895,26800.0
2011-06-14 11:45:00,55.57,55.59,55.55,55.57,11400.0,39.4895,39.5037,39.4753,39.4895,11400.0
2011-06-14 11:50:00,55.57,55.63,55.56,55.62,14800.0,39.4895,39.5321,39.4824,39.525,14800.0
2011-06-14 11:55:00,55.62,55.73,55.62,55.72,13200.0,39.525,39.6032,39.525,39.5961,13200.0
2011-06-14 12:00:00,55.72,55.74,55.67,55.74,24400.0,39.5961,39.6103,39.5606,39.6103,24400.0
2011-06-14 12:05:00,55.75,55.79,55.75,55.78,21600.0,39.6174,39.6458,39.6174,39.6387,21600.0
2011-06-14 12:10:00,55.78,55.78,55.73,55.75,18700.0,39.6387,39.6387,39.6032,39.6174,18700.0
2011-06-14 12:15:00,55.75,55.78,55.74,55.76,11200.0,39.6174,39.6387,39.6103,39.6245,11200.0
2011-06-14 12:20:00,55.76,55.77,55.74,55.75,16800.0,39.6245,39.6316,39.6103,39.6174,16800.0
2011-06-14 12:25:00,55.75,55.84,55.74,55.84,30200.0,39.6174,39.6814,39.6103,39.6814,30200.0
2011-06-14 12:30:00,55.84,55.87,55.8,55.86,27600.0,39.6814,39.7027,39.6529,39.6956,27600.0
2011-06-14 12:35:00,55.85,55.89,55.82,55.88,27100.0,39.6885,39.7169,39.6672,39.7098,27100.0
2011-06-14 12:40:00,55.89,55.94,55.88,55.94,33000.0,39.7169,39.7524,39.7098,39.7524,33000.0
2011-06-14 12:45:00,55.94,55.94,55.87,55.89,17100.0,39.7524,39.7524,39.7027,39.7169,17100.0
2011-06-14 12:50:00,55.89,55.89,55.84,55.89,10100.0,39.7169,39.7169,39.6814,39.7169,10100.0
2011-06-14 12:55:00,55.88,55.94,55.87,55.92,14800.0,39.7098,39.7524,39.7027,39.7382,14800.0
2011-06-14 13:00:00,55.91,55.93,55.89,55.89,33200.0,39.7311,39.7453,39.7169,39.7169,33200.0
2011-06-14 13:05:00,55.89,55.94,55.89,55.94,16900.0,39.7169,39.7524,39.7169,39.7524,16900.0
2011-06-14 13:10:00,55.93,55.95,55.92,55.94,11600.0,39.7453,39.7595,39.7382,39.7524,11600.0
2011-06-14 13:15:00,55.93,55.95,55.92,55.93,8600.0,39.7453,39.7595,39.7382,39.7453,8600.0
2011-06-14 13:20:00,55.92,55.97,55.9,55.97,16800.0,39.7382,39.7738,39.724,39.7738,16800.0
2011-06-14 13:25:00,55.96,55.97,55.93,55.95,17800.0,39.7666,39.7738,39.7453,39.7595,17800.0
2011-06-14 13:30:00,55.95,56.0,55.93,55.98,17300.0,39.7595,39.7951,39.7453,39.7809,17300.0
2011-06-14 13:35:00,55.98,56.0,55.97,55.97,12800.0,39.7809,39.7951,39.7738,39.7738,12800.0
2011-06-14 13:40:00,55.97,55.98,55.9,55.92,23500.0,39.7738,39.7809,39.724,39.7382,23500.0
2011-06-14 13:45:00,55.91,55.92,55.87,55.88,28200.0,39.7311,39.7382,39.7027,39.7098,28200.0
2011-06-14 13:50:00,55.88,55.91,55.86,55.86,24300.0,39.7098,39.7311,39.6956,39.6956,24300.0
2011-06-14 13:55:00,55.86,55.89,55.86,55.86,18300.0,39.6956,39.7169,39.6956,39.6956,18300.0
2011-06-14 14:00:00,55.86,55.87,55.77,55.81,45000.0,39.6956,39.7027,39.6316,39.6601,45000.0
2011-06-14 14:05:00,55.8,55.8,55.75,55.77,14700.0,39.6529,39.6529,39.6174,39.6316,14700.0
2011-06-14 14:10:00,55.76,55.8,55.75,55.76,19600.0,39.6245,39.6529,39.6174,39.6245,19600.0
2011-06-14 14:15:00,55.76,55.76,55.74,55.74,18700.0,39.6245,39.6245,39.6103,39.6103,18700.0
2011-06-14 14:20:00,55.75,55.79,55.75,55.78,18400.0,39.6174,39.6458,39.6174,39.6387,18400.0
2011-06-14 14:25:00,55.79,55.85,55.79,55.85,19100.0,39.6458,39.6885,39.6458,39.6885,19100.0
2011-06-14 14:30:00,55.84,55.84,55.76,55.77,23800.0,39.6814,39.6814,39.6245,39.6316,23800.0
2011-06-14 14:35:00,55.78,55.78,55.73,55.73,18300.0,39.6387,39.6387,39.6032,39.6032,18300.0
2011-06-14 14:40:00,55.74,55.78,55.73,55.76,19300.0,39.6103,39.6387,39.6032,39.6245,19300.0
2011-06-14 14:45:00,55.76,55.81,55.75,55.8,32700.0,39.6245,39.6601,39.6174,39.6529,32700.0
2011-06-14 14:50:00,55.8,55.81,55.78,55.8,25100.0,39.6529,39.6601,39.6387,39.6529,25100.0
2011-06-14 14:55:00,55.79,55.81,55.77,55.78,23600.0,39.6458,39.6601,39.6316,39.6387,23600.0
2011-06-14 15:00:00,55.79,55.82,55.77,55.81,43200.0,39.6458,39.6672,39.6316,39.6601,43200.0
2011-06-14 15:05:00,55.81,55.81,55.76,55.78,33100.0,39.6601,39.6601,39.6245,39.6387,33100.0
2011-06-14 15:10:00,55.79,55.79,55.74,55.76,15600.0,39.6458,39.6458,39.6103,39.6245,15600.0
2011-06-14 15:15:00,55.76,55.78,55.71,55.72,33300.0,39.6245,39.6387,39.589,39.5961,33300.0
2011-06-14 15:20:00,55.72,55.72,55.64,55.64,32100.0,39.5961,39.5961,39.5392,39.5392,32100.0
2011-06-14 15:25:00,55.64,55.71,55.61,55.7,49800.0,39.5392,39.589,39.5179,39.5819,49800.0
2011-06-14 15:30:00,55.7,55.73,55.66,55.67,65400.0,39.5819,39.6032,39.5535,39.5606,65400.0
2011-06-14 15:35:00,55.66,55.67,55.56,55.58,51900.0,39.5535,39.5606,39.4824,39.4966,51900.0
2011-06-14 15:40:00,55.58,55.62,55.56,55.59,46400.0,39.4966,39.525,39.4824,39.5037,46400.0
2011-06-14 15:45:00,55.58,55.58,55.53,55.57,108200.0,39.4966,39.4966,39.4611,39.4895,108200.0
2011-06-14 15:50:00,55.56,55.57,55.49,55.52,97300.0,39.4824,39.4895,39.4327,39.454,97300.0
2011-06-14 15:55:00,55.51,55.56,55.51,55.56,185700.0,39.4469,39.4824,39.4469,39.4824,185700.0
2011-06-15 09:30:00,54.96,55.11,54.91,55.0,36500.0,39.056,39.1626,39.0205,39.0844,36500.0
2011-06-15 09:35:00,55.0,55.08,54.9,54.9,53800.0,39.0844,39.1413,39.0134,39.0134,53800.0
2011-06-15 09:40:00,54.89,55.06,54.84,55.05,42500.0,39.0063,39.1271,38.9707,39.12,42500.0
2011-06-15 09:45:00,55.05,55.11,54.93,54.94,29400.0,39.12,39.1626,39.0347,39.0418,29400.0
2011-06-15 09:50:00,54.95,55.07,54.95,55.05,33000.0,39.0489,39.1342,39.0489,39.12,33000.0
2011-06-15 09:55:00,55.05,55.14,55.05,55.12,56500.0,39.12,39.1839,39.12,39.1697,56500.0
2011-06-15 10:00:00,55.11,55.18,55.08,55.11,54800.0,39.1626,39.2124,39.1413,39.1626,54800.0
2011-06-15 10:05:00,55.11,55.21,55.1,55.17,43900.0,39.1626,39.2337,39.1555,39.2053,43900.0
2011-06-15 10:10:00,55.18,55.2,55.14,55.15,20000.0,39.2124,39.2266,39.1839,39.191,20000.0
2011-06-15 10:15:00,55.16,55.19,55.08,55.09,32700.0,39.1981,39.2195,39.1413,39.1484,32700.0
2011-06-15 10:20:00,55.08,55.09,55.02,55.05,29200.0,39.1413,39.1484,39.0987,39.12,29200.0
2011-06-15 10:25:00,55.05,55.06,54.98,55.0,19600.0,39.12,39.1271,39.0702,39.0844,19600.0
2011-06-15 10:30:00,55.01,55.03,54.88,54.92,35500.0,39.0916,39.1058,38.9992,39.0276,35500.0
2011-06-15 10:35:00,54.92,54.93,54.78,54.79,73600.0,39.0276,39.0347,38.9281,38.9352,73600.0
2011-06-15 10:40:00,54.79,54.87,54.76,54.87,48900.0,38.9352,38.9921,38.9139,38.9921,48900.0
2011-06-15 10:45:00,54.87,54.96,54.87,54.95,22400.0,38.9921,39.056,38.9921,39.0489,22400.0
2011-06-15 10:50:00,54.95,54.98,54.88,54.88,18200.0,39.0489,39.0702,38.9992,38.9992,18200.0
2011-06-15 10:55:00,54.89,54.95,54.88,54.91,21700.0,39.0063,39.0489,38.9992,39.0205,21700.0
2011-06-15 11:00:00,54.92,54.93,54.86,54.88,32500.0,39.0276,39.0347,38.985,38.9992,32500.0
2011-06-15 11:05:00,54.85,54.92,54.84,54.85,33100.0,38.9779,39.0276,38.9707,38.9779,33100.0
2011-06-15 11:10:00,54.85,54.86,54.77,54.77,49700.0,38.9779,38.985,38.921,38.921,49700.0
2011-06-15 11:15:00,54.77,54.78,54.7,54.73,77500.0,38.921,38.9281,38.8713,38.8926,77500.0
2011-06-15 11:20:00,54.73,54.79,54.72,54.75,39000.0,38.8926,38.9352,38.8855,38.9068,39000.0
2011-06-15 11:25:00,54.75,54.76,54.64,54.66,34300.0,38.9068,38.9139,38.8286,38.8428,34300.0
2011-06-15 11:30:00,54.67,54.71,54.62,54.66,68300.0,38.8499,38.8784,38.8144,38.8428,68300.0
2011-06-15 11:35:00,54.65,54.65,54.46,54.49,66300.0,38.8357,38.8357,38.7007,38.722,66300.0
2011-06-15 11:40:00,54.48,54.52,54.43,54.47,79400.0,38.7149,38.7433,38.6794,38.7078,79400.0
2011-06-15 11:45:00,54.46,54.58,54.41,54.52,74400.0,38.7007,38.786,38.6652,38.7433,74400.0
2011-06-15 11:50:00,54.51,54.51,54.36,54.45,75200.0,38.7362,38.7362,38.6296,38.6936,75200.0
2011-06-15 11:55:00,54.45,54.58,54.42,54.58,55300.0,38.6936,38.786,38.6723,38.786,55300.0
2011-06-15 12:00:00,54.59,54.62,54.53,54.58,51500.0,38.7931,38.8144,38.7505,38.786,51500.0
2011-06-15 12:05:00,54.58,54.59,54.55,54.57,20600.0,38.786,38.7931,38.7647,38.7789,20600.0
2011-06-15 12:10:00,54.58,54.58,54.54,54.56,17700.0,38.786,38.786,38.7576,38.7718,17700.0
2011-06-15 12:15:00,54.54,54.54,54.3,54.33,52400.0,38.7576,38.7576,38.587,38.6083,52400.0
2011-06-15 12:20:00,54.33,54.35,54.2,54.21,51900.0,38.6083,38.6225,38.5159,38.523,51900.0
2011-06-15 12:25:00,54.21,54.25,54.09,54.25,68800.0,38.523,38.5515,38.4378,38.5515,68800.0
2011-06-15 12:30:00,54.26,54.36,54.25,54.36,16300.0,38.5586,38.6296,38.5515,38.6296,16300.0
2011-06-15 12:35:00,54.36,54.38,54.32,54.33,11600.0,38.6296,38.6439,38.6012,38.6083,11600.0
2011-06-15 12:40:00,54.32,54.49,54.32,54.43,41500.0,38.6012,38.722,38.6012,38.6794,41500.0
2011-06-15 12:45:00,54.43,54.48,54.41,54.43,16700.0,38.6794,38.7149,38.6652,38.6794,16700.0
2011-06-15 12:50:00,54.43,54.49,54.4,54.41,15400.0,38.6794,38.722,38.6581,38.6652,15400.0
2011-06-15 12:55:00,54.41,54.41,54.35,54.36,49000.0,38.6652,38.6652,38.6225,38.6296,49000.0
2011-06-15 13:00:00,54.37,54.46,54.37,54.4,29000.0,38.6368,38.7007,38.6368,38.6581,29000.0
2011-06-15 13:05:00,54.39,54.41,54.32,54.33,18700.0,38.651,38.6652,38.6012,38.6083,18700.0
2011-06-15 13:10:00,54.32,54.36,54.29,54.34,26800.0,38.6012,38.6296,38.5799,38.6154,26800.0
2011-06-15 13:15:00,54.34,54.36,54.26,54.27,15800.0,38.6154,38.6296,38.5586,38.5657,15800.0
2011-06-15 13:20:00,54.27,54.3,54.2,54.3,21100.0,38.5657,38.587,38.5159,38.587,21100.0
2011-06-15 13:25:00,54.3,54.36,54.27,54.35,18100.0,38.587,38.6296,38.5657,38.6225,18100.0
2011-06-15 13:30:00,54.35,54.36,54.25,54.25,27600.0,38.6225,38.6296,38.5515,38.5515,27600.0
2011-06-15 13:35:00,54.25,54.27,54.18,54.24,26100.0,38.5515,38.5657,38.5017,38.5444,26100.0
2011-06-15 13:40:00,54.25,54.39,54.25,54.36,29200.0,38.5515,38.651,38.5515,38.6296,29200.0
2011-06-15 13:45:00,54.37,54.39,54.29,54.33,22800.0,38.6368,38.651,38.5799,38.6083,22800.0
2011-06-15 13:50:00,54.34,54.34,54.24,54.24,35600.0,38.6154,38.6154,38.5444,38.5444,35600.0
2011-06-15 13:55:00,54.24,54.44,54.24,54.42,51900.0,38.5444,38.6865,38.5444,38.6723,51900.0
2011-06-15 14:00:00,54.41,54.48,54.4,54.46,20200.0,38.6652,38.7149,38.6581,38.7007,20200.0
2011-06-15 14:05:00,54.47,54.58,54.46,54.52,21000.0,38.7078,38.786,38.7007,38.7433,21000.0
2011-06-15 14:10:00,54.51,54.53,54.47,54.51,14600.0,38.7362,38.7505,38.7078,38.7362,14600.0
2011-06-15 14:15:00,54.51,54.53,54.42,54.42,18300.0,38.7362,38.7505,38.6723,38.6723,18300.0
2011-06-15 14:20:00,54.42,54.43,54.32,54.32,29400.0,38.6723,38.6794,38.6012,38.6012,29400.0
2011-06-15 14:25:00,54.32,54.38,54.23,54.24,45300.0,38.6012,38.6439,38.5373,38.5444,45300.0
2011-06-15 14:30:00,54.23,54.35,54.23,54.33,49500.0,38.5373,38.6225,38.5373,38.6083,49500.0
2011-06-15 14:35:00,54.33,54.38,54.33,54.34,22400.0,38.6083,38.6439,38.6083,38.6154,22400.0
2011-06-15 14:40:00,54.34,54.34,54.26,54.29,28900.0,38.6154,38.6154,38.5586,38.5799,28900.0
2011-06-15 14:45:00,54.28,54.34,54.14,54.26,91900.0,38.5728,38.6154,38.4733,38.5586,91900.0
2011-06-15 14:50:00,54.25,54.25,54.12,54.14,84700.0,38.5515,38.5515,38.4591,38.4733,84700.0
2011-06-15 14:55:00,54.15,54.21,54.14,54.17,46900.0,38.4804,38.523,38.4733,38.4946,46900.0
2011-06-15 15:00:00,54.17,54.27,54.13,54.22,106300.0,38.4946,38.5657,38.4662,38.5302,106300.0
2011-06-15 15:05:00,54.22,54.22,54.11,54.12,100500.0,38.5302,38.5302,38.452,38.4591,100500.0
2011-06-15 15:10:00,54.13,54.17,54.09,54.14,77900.0,38.4662,38.4946,38.4378,38.4733,77900.0
2011-06-15 15:15:00,54.13,54.15,54.06,54.13,87600.0,38.4662,38.4804,38.4165,38.4662,87600.0
2011-06-15 15:20:00,54.13,54.22,54.09,54.2,70500.0,38.4662,38.5302,38.4378,38.5159,70500.0
2011-06-15 15:25:00,54.2,54.29,54.17,54.27,39300.0,38.5159,38.5799,38.4946,38.5657,39300.0
2011-06-15 15:30:00,54.27,54.3,54.22,54.25,51500.0,38.5657,38.587,38.5302,38.5515,51500.0
2011-06-15 15:35:00,54.25,54.28,54.23,54.28,81400.0,38.5515,38.5728,38.5373,38.5728,81400.0
2011-06-15 15:40:00,54.27,54.35,54.26,54.34,48700.0,38.5657,38.6225,38.5586,38.6154,48700.0
2011-06-15 15:45:00,54.35,54.43,54.31,54.33,132100.0,38.6225,38.6794,38.5941,38.6083,132100.0
2011-06-15 15:50:00,54.34,54.39,54.27,54.38,116800.0,38.6154,38.651,38.5657,38.6439,116800.0
2011-06-15 15:55:00,54.38,54.38,54.26,54.29,164700.0,38.6439,38.6439,38.5586,38.5799,164700.0
2011-06-16 09:30:00,54.43,54.43,54.23,54.28,40800.0,38.6794,38.6794,38.5373,38.5728,40800.0
2011-06-16 09:35:00,54.26,54.48,54.23,54.47,76700.0,38.5586,38.7149,38.5373,38.7078,76700.0
2011-06-16 09:40:00,54.43,54.48,54.23,54.25,32900.0,38.6794,38.7149,38.5373,38.5515,32900.0
2011-06-16 09:45:00,54.24,54.37,54.22,54.31,27200.0,38.5444,38.6368,38.5302,38.5941,27200.0
2011-06-16 09:50:00,54.31,54.43,54.31,54.42,25200.0,38.5941,38.6794,38.5941,38.6723,25200.0
2011-06-16 09:55:00,54.43,54.43,54.31,54.31,18600.0,38.6794,38.6794,38.5941,38.5941,18600.0
2011-06-16 10:00:00,54.3,54.31,54.02,54.29,89600.0,38.587,38.5941,38.388,38.5799,89600.0
2011-06-16 10:05:00,54.29,54.38,54.28,54.28,34700.0,38.5799,38.6439,38.5728,38.5728,34700.0
2011-06-16 10:10:00,54.3,54.55,54.29,54.52,39800.0,38.587,38.7647,38.5799,38.7433,39800.0
2011-06-16 10:15:00,54.52,54.59,54.43,54.47,26300.0,38.7433,38.7931,38.6794,38.7078,26300.0
2011-06-16 10:20:00,54.48,54.48,54.41,54.45,35700.0,38.7149,38.7149,38.6652,38.6936,35700.0
2011-06-16 10:25:00,54.45,54.47,54.33,54.37,28000.0,38.6936,38.7078,38.6083,38.6368,28000.0
2011-06-16 10:30:00,54.36,54.46,54.36,54.46,18000.0,38.6296,38.7007,38.6296,38.7007,18000.0
2011-06-16 10:35:00,54.45,54.61,54.44,54.61,23800.0,38.6936,38.8073,38.6865,38.8073,23800.0
2011-06-16 10:40:00,54.61,54.69,54.6,54.69,20900.0,38.8073,38.8642,38.8002,38.8642,20900.0
2011-06-16 10:45:00,54.69,54.74,54.66,54.73,29900.0,38.8642,38.8997,38.8428,38.8926,29900.0
2011-06-16 10:50:00,54.73,54.79,54.73,54.74,23000.0,38.8926,38.9352,38.8926,38.8997,23000.0
2011-06-16 10:55:00,54.74,54.75,54.69,54.7,13600.0,38.8997,38.9068,38.8642,38.8713,13600.0
2011-06-16 11:00:00,54.7,54.7,54.55,54.58,15400.0,38.8713,38.8713,38.7647,38.786,15400.0
2011-06-16 11:05:00,54.56,54.59,54.5,54.5,34600.0,38.7718,38.7931,38.7291,38.7291,34600.0
2011-06-16 11:10:00,54.5,54.55,54.45,54.5,19500.0,38.7291,38.7647,38.6936,38.7291,19500.0
2011-06-16 11:15:00,54.5,54.7,54.47,54.7,36200.0,38.7291,38.8713,38.7078,38.8713,36200.0
2011-06-16 11:20:00,54.71,54.81,54.64,54.64,43000.0,38.8784,38.9494,38.8286,38.8286,43000.0
2011-06-16 11:25:00,54.64,54.81,54.64,54.79,22000.0,38.8286,38.9494,38.8286,38.9352,22000.0
2011-06-16 11:30:00,54.78,54.84,54.74,54.75,28400.0,38.9281,38.9707,38.8997,38.9068,28400.0
2011-06-16 11:35:00,54.77,54.78,54.69,54.71,21500.0,38.921,38.9281,38.8642,38.8784,21500.0
2011-06-16 11:40:00,54.7,54.71,54.64,54.64,14200.0,38.8713,38.8784,38.8286,38.8286,14200.0
2011-06-16 11:45:00,54.65,54.75,54.64,54.67,22700.0,38.8357,38.9068,38.8286,38.8499,22700.0
2011-06-16 11:50:00,54.67,54.75,54.67,54.75,19800.0,38.8499,38.9068,38.8499,38.9068,19800.0
2011-06-16 11:55:00,54.75,54.77,54.68,54.72,26900.0,38.9068,38.921,38.857,38.8855,26900.0
2011-06-16 12:00:00,54.73,54.82,54.7,54.8,23000.0,38.8926,38.9565,38.8713,38.9423,23000.0
2011-06-16 12:05:00,54.81,54.82,54.74,54.76,18400.0,38.9494,38.9565,38.8997,38.9139,18400.0
2011-06-16 12:10:00,54.73,54.76,54.72,54.73,16400.0,38.8926,38.9139,38.8855,38.8926,16400.0
2011-06-16 12:15:00,54.73,54.74,54.67,54.72,14900.0,38.8926,38.8997,38.8499,38.8855,14900.0
2011-06-16 12:20:00,54.71,54.78,54.7,54.71,19000.0,38.8784,38.9281,38.8713,38.8784,19000.0
2011-06-16 12:25:00,54.7,54.78,54.7,54.77,15400.0,38.8713,38.9281,38.8713,38.921,15400.0
2011-06-16 12:30:00,54.76,54.78,54.71,54.73,16700.0,38.9139,38.9281,38.8784,38.8926,16700.0
2011-06-16 12:35:00,54.72,54.74,54.7,54.7,6400.0,38.8855,38.8997,38.8713,38.8713,6400.0
2011-06-16 12:40:00,54.7,54.73,54.67,54.72,10000.0,38.8713,38.8926,38.8499,38.8855,10000.0
2011-06-16 12:45:00,54.73,54.77,54.7,54.75,68600.0,38.8926,38.921,38.8713,38.9068,68600.0
2011-06-16 12:50:00,54.74,54.78,54.73,54.77,13500.0,38.8997,38.9281,38.8926,38.921,13500.0
2011-06-16 12:55:00,54.77,54.78,54.72,54.72,15700.0,38.921,38.9281,38.8855,38.8855,15700.0
2011-06-16 13:00:00,54.72,54.72,54.65,54.68,27400.0,38.8855,38.8855,38.8357,38.857,27400.0
2011-06-16 13:05:00,54.66,54.71,54.64,54.7,22800.0,38.8428,38.8784,38.8286,38.8713,22800.0
2011-06-16 13:10:00,54.7,54.73,54.68,54.73,14600.0,38.8713,38.8926,38.857,38.8926,14600.0
2011-06-16 13:15:00,54.72,54.8,54.71,54.77,13600.0,38.8855,38.9423,38.8784,38.921,13600.0
2011-06-16 13:20:00,54.78,54.78,54.71,54.76,13500.0,38.9281,38.9281,38.8784,38.9139,13500.0
2011-06-16 13:25:00,54.77,54.78,54.7,54.7,8900.0,38.921,38.9281,38.8713,38.8713,8900.0
2011-06-16 13:30:00,54.7,54.71,54.62,54.64,12500.0,38.8713,38.8784,38.8144,38.8286,12500.0
2011-06-16 13:35:00,54.64,54.66,54.58,54.58,7600.0,38.8286,38.8428,38.786,38.786,7600.0
2011-06-16 13:40:00,54.58,54.61,54.5,54.5,20000.0,38.786,38.8073,38.7291,38.7291,20000.0
2011-06-16 13:45:00,54.5,54.54,54.47,54.54,20800.0,38.7291,38.7576,38.7078,38.7576,20800.0
2011-06-16 13:50:00,54.54,54.56,54.45,54.45,19100.0,38.7576,38.7718,38.6936,38.6936,19100.0
2011-06-16 13:55:00,54.46,54.49,54.38,54.38,23000.0,38.7007,38.722,38.6439,38.6439,23000.0
2011-06-16 14:00:00,54.37,54.43,54.35,54.43,22900.0,38.6368,38.6794,38.6225,38.6794,22900.0
2011-06-16 14:05:00,54.43,54.43,54.35,54.4,26000.0,38.6794,38.6794,38.6225,38.6581,26000.0
2011-06-16 14:10:00,54.39,54.4,54.32,54.37,32600.0,38.651,38.6581,38.6012,38.6368,32600.0
2011-06-16 14:15:00,54.37,54.38,54.31,54.33,13300.0,38.6368,38.6439,38.5941,38.6083,13300.0
2011-06-16 14:20:00,54.35,54.38,54.33,54.34,13600.0,38.6225,38.6439,38.6083,38.6154,13600.0
2011-06-16 14:25:00,54.33,54.46,54.33,54.42,32900.0,38.6083,38.7007,38.6083,38.6723,32900.0
2011-06-16 14:30:00,54.41,54.42,54.3,54.31,16200.0,38.6652,38.6723,38.587,38.5941,16200.0
2011-06-16 14:35:00,54.3,54.31,54.25,54.27,27100.0,38.587,38.5941,38.5515,38.5657,27100.0
2011-06-16 14:40:00,54.26,54.34,54.23,54.23,27100.0,38.5586,38.6154,38.5373,38.5373,27100.0
2011-06-16 14:45:00,54.22,54.24,54.13,54.14,36700.0,38.5302,38.5444,38.4662,38.4733,36700.0
2011-06-16 14:50:00,54.13,54.23,54.06,54.2,57600.0,38.4662,38.5373,38.4165,38.5159,57600.0
2011-06-16 14:55:00,54.21,54.34,54.2,54.33,25600.0,38.523,38.6154,38.5159,38.6083,25600.0
2011-06-16 15:00:00,54.32,54.36,54.29,54.34,43400.0,38.6012,38.6296,38.5799,38.6154,43400.0
2011-06-16 15:05:00,54.34,54.44,54.33,54.41,20600.0,38.6154,38.6865,38.6083,38.6652,20600.0
2011-06-16 15:10:00,54.41,54.46,54.41,54.46,15900.0,38.6652,38.7007,38.6652,38.7007,15900.0
2011-06-16 15:15:00,54.46,54.49,54.41,54.44,33700.0,38.7007,38.722,38.6652,38.6865,33700.0
2011-06-16 15:20:00,54.44,54.52,54.44,54.48,19200.0,38.6865,38.7433,38.6865,38.7149,19200.0
2011-06-16 15:25:00,54.49,54.5,54.43,54.44,18400.0,38.722,38.7291,38.6794,38.6865,18400.0
2011-06-16 15:30:00,54.43,54.58,54.41,54.55,50500.0,38.6794,38.786,38.6652,38.7647,50500.0
2011-06-16 15:35:00,54.55,54.66,54.53,54.61,51400.0,38.7647,38.8428,38.7505,38.8073,51400.0
2011-06-16 15:40:00,54.6,54.61,54.52,54.54,32200.0,38.8002,38.8073,38.7433,38.7576,32200.0
2011-06-16 15:45:00,54.54,54.61,54.54,54.58,68800.0,38.7576,38.8073,38.7576,38.786,68800.0
2011-06-16 15:50:00,54.58,54.63,54.56,54.61,74500.0,38.786,38.8215,38.7718,38.8073,74500.0
2011-06-16 15:55:00,54.61,54.66,54.59,54.63,101400.0,38.8073,38.8428,38.7931,38.8215,101400.0
2011-06-17 09:30:00,55.08,55.22,55.02,55.02,404000.0,39.1413,39.2408,39.0987,39.0987,404000.0
2011-06-17 09:35:00,55.01,55.11,54.97,54.98,21900.0,39.0916,39.1626,39.0631,39.0702,21900.0
2011-06-17 09:40:00,54.98,55.08,54.98,55.05,15800.0,39.0702,39.1413,39.0702,39.12,15800.0
2011-06-17 09:45:00,55.06,55.15,55.06,55.12,31000.0,39.1271,39.191,39.1271,39.1697,31000.0
2011-06-17 09:50:00,55.13,55.14,55.06,55.07,17800.0,39.1768,39.1839,39.1271,39.1342,17800.0
2011-06-17 09:55:00,55.06,55.16,54.95,54.95,49600.0,39.1271,39.1981,39.0489,39.0489,49600.0
2011-06-17 10:00:00,54.94,55.22,54.94,55.21,50800.0,39.0418,39.2408,39.0418,39.2337,50800.0
2011-06-17 10:05:00,55.21,55.21,55.13,55.17,21600.0,39.2337,39.2337,39.1768,39.2053,21600.0
2011-06-17 10:10:00,55.18,55.27,55.17,55.22,16100.0,39.2124,39.2763,39.2053,39.2408,16100.0
2011-06-17 10:15:00,55.21,55.25,55.14,55.16,29400.0,39.2337,39.2621,39.1839,39.1981,29400.0
2011-06-17 10:20:00,55.16,55.2,55.04,55.04,29400.0,39.1981,39.2266,39.1129,39.1129,29400.0
2011-06-17 10:25:00,55.03,55.04,54.92,55.01,28300.0,39.1058,39.1129,39.0276,39.0916,28300.0
2011-06-17 10:30:00,55.01,55.05,54.97,54.99,19900.0,39.0916,39.12,39.0631,39.0773,19900.0
2011-06-17 10:35:00,55.0,55.06,54.97,55.04,35300.0,39.0844,39.1271,39.0631,39.1129,35300.0
2011-06-17 10:40:00,55.04,55.14,55.04,55.11,16000.0,39.1129,39.1839,39.1129,39.1626,16000.0
2011-06-17 10:45:00,55.11,55.12,55.07,55.11,23000.0,39.1626,39.1697,39.1342,39.1626,23000.0
2011-06-17 10:50:00,55.1,55.13,55.09,55.11,10700.0,39.1555,39.1768,39.1484,39.1626,10700.0
2011-06-17 10:55:00,55.11,55.16,55.11,55.12,7400.0,39.1626,39.1981,39.1626,39.1697,7400.0
2011-06-17 11:00:00,55.12,55.15,55.01,55.02,22700.0,39.1697,39.191,39.0916,39.0987,22700.0
2011-06-17 11:05:00,55.03,55.07,55.03,55.04,10600.0,39.1058,39.1342,39.1058,39.1129,10600.0
2011-06-17 11:10:00,55.03,55.18,55.03,55.18,16700.0,39.1058,39.2124,39.1058,39.2124,16700.0
2011-06-17 11:15:00,55.18,55.19,55.14,55.17,10600.0,39.2124,39.2195,39.1839,39.2053,10600.0
2011-06-17 11:20:00,55.18,55.2,55.17,55.19,18000.0,39.2124,39.2266,39.2053,39.2195,18000.0
2011-06-17 11:25:00,55.19,55.23,55.17,55.22,14100.0,39.2195,39.2479,39.2053,39.2408,14100.0
2011-06-17 11:30:00,55.23,55.24,55.13,55.14,16300.0,39.2479,39.255,39.1768,39.1839,16300.0
2011-06-17 11:35:00,55.16,55.17,55.11,55.11,6600.0,39.1981,39.2053,39.1626,39.1626,6600.0
2011-06-17 11:40:00,55.12,55.14,55.1,55.13,10500.0,39.1697,39.1839,39.1555,39.1768,10500.0
2011-06-17 11:45:00,55.13,55.14,55.09,55.11,15000.0,39.1768,39.1839,39.1484,39.1626,15000.0
2011-06-17 11:50:00,55.12,55.13,55.06,55.08,16100.0,39.1697,39.1768,39.1271,39.1413,16100.0
2011-06-17 11:55:00,55.08,55.12,55.08,55.11,10700.0,39.1413,39.1697,39.1413,39.1626,10700.0
2011-06-17 12:00:00,55.12,55.17,55.12,55.14,26900.0,39.1697,39.2053,39.1697,39.1839,26900.0
2011-06-17 12:05:00,55.14,55.22,55.14,55.22,14400.0,39.1839,39.2408,39.1839,39.2408,14400.0
2011-06-17 12:10:00,55.22,55.22,55.19,55.2,12300.0,39.2408,39.2408,39.2195,39.2266,12300.0
2011-06-17 12:15:00,55.2,55.2,55.11,55.11,9600.0,39.2266,39.2266,39.1626,39.1626,9600.0
2011-06-17 12:20:00,55.11,55.12,55.01,55.05,27500.0,39.1626,39.1697,39.0916,39.12,27500.0
2011-06-17 12:25:00,55.06,55.1,55.04,55.07,10400.0,39.1271,39.1555,39.1129,39.1342,10400.0
2011-06-17 12:30:00,55.06,55.1,55.04,55.04,11100.0,39.1271,39.1555,39.1129,39.1129,11100.0
2011-06-17 12:35:00,55.03,55.07,54.97,55.02,19900.0,39.1058,39.1342,39.0631,39.0987,19900.0
2011-06-17 12:40:00,55.02,55.05,54.97,54.99,34300.0,39.0987,39.12,39.0631,39.0773,34300.0
2011-06-17 12:45:00,54.98,55.01,54.95,54.96,8300.0,39.0702,39.0916,39.0489,39.056,8300.0
2011-06-17 12:50:00,54.96,54.96,54.84,54.84,16900.0,39.056,39.056,38.9707,38.9707,16900.0
2011-06-17 12:55:00,54.84,54.95,54.84,54.93,17900.0,38.9707,39.0489,38.9707,39.0347,17900.0
2011-06-17 13:00:00,54.93,54.94,54.9,54.91,13900.0,39.0347,39.0418,39.0134,39.0205,13900.0
2011-06-17 13:05:00,54.91,54.94,54.88,54.91,16200.0,39.0205,39.0418,38.9992,39.0205,16200.0
2011-06-17 13:10:00,54.91,54.91,54.85,54.85,10900.0,39.0205,39.0205,38.9779,38.9779,10900.0
2011-06-17 13:15:00,54.84,54.85,54.79,54.79,7500.0,38.9707,38.9779,38.9352,38.9352,7500.0
2011-06-17 13:20:00,54.79,54.86,54.77,54.85,19700.0,38.9352,38.985,38.921,38.9779,19700.0
2011-06-17 13:25:00,54.84,54.92,54.83,54.92,17100.0,38.9707,39.0276,38.9636,39.0276,17100.0
2011-06-17 13:30:00,54.93,55.02,54.93,54.99,16300.0,39.0347,39.0987,39.0347,39.0773,16300.0
2011-06-17 13:35:00,54.98,55.03,54.97,55.02,11400.0,39.0702,39.1058,39.0631,39.0987,11400.0
2011-06-17 13:40:00,55.02,55.03,54.99,54.99,12700.0,39.0987,39.1058,39.0773,39.0773,12700.0
2011-06-17 13:45:00,54.99,54.99,54.92,54.97,13000.0,39.0773,39.0773,39.0276,39.0631,13000.0
2011-06-17 13:50:00,54.98,54.98,54.88,54.9,22400.0,39.0702,39.0702,38.9992,39.0134,22400.0
2011-06-17 13:55:00,54.91,54.93,54.88,54.91,13500.0,39.0205,39.0347,38.9992,39.0205,13500.0
2011-06-17 14:00:00,54.89,54.97,54.89,54.92,16000.0,39.0063,39.0631,39.0063,39.0276,16000.0
2011-06-17 14:05:00,54.94,54.97,54.91,54.94,12300.0,39.0418,39.0631,39.0205,39.0418,12300.0
2011-06-17 14:10:00,54.95,54.97,54.92,54.96,11600.0,39.0489,39.0631,39.0276,39.056,11600.0
2011-06-17 14:15:00,54.97,55.1,54.95,55.09,43600.0,39.0631,39.1555,39.0489,39.1484,43600.0
2011-06-17 14:20:00,55.08,55.13,55.06,55.06,14300.0,39.1413,39.1768,39.1271,39.1271,14300.0
2011-06-17 14:25:00,55.05,55.17,55.05,55.16,24300.0,39.12,39.2053,39.12,39.1981,24300.0
2011-06-17 14:30:00,55.16,55.19,55.14,55.16,29100.0,39.1981,39.2195,39.1839,39.1981,29100.0
2011-06-17 14:35:00,55.16,55.16,55.1,55.13,22100.0,39.1981,39.1981,39.1555,39.1768,22100.0
2011-06-17 14:40:00,55.12,55.13,55.09,55.11,31200.0,39.1697,39.1768,39.1484,39.1626,31200.0
2011-06-17 14:45:00,55.1,55.15,55.06,55.12,60000.0,39.1555,39.191,39.1271,39.1697,60000.0
2011-06-17 14:50:00,55.13,55.15,55.1,55.12,24800.0,39.1768,39.191,39.1555,39.1697,24800.0
2011-06-17 14:55:00,55.1,55.14,55.09,55.11,30700.0,39.1555,39.1839,39.1484,39.1626,30700.0
2011-06-17 15:00:00,55.1,55.13,55.08,55.09,36400.0,39.1555,39.1768,39.1413,39.1484,36400.0
2011-06-17 15:05:00,55.08,55.1,55.05,55.06,20000.0,39.1413,39.1555,39.12,39.1271,20000.0
2011-06-17 15:10:00,55.05,55.09,55.04,55.08,66200.0,39.12,39.1484,39.1129,39.1413,66200.0
2011-06-17 15:15:00,55.08,55.08,54.85,54.92,80300.0,39.1413,39.1413,38.9779,39.0276,80300.0
2011-06-17 15:20:00,54.93,54.99,54.91,54.98,37200.0,39.0347,39.0773,39.0205,39.0702,37200.0
2011-06-17 15:25:00,54.97,55.0,54.95,54.95,42400.0,39.0631,39.0844,39.0489,39.0489,42400.0
2011-06-17 15:30:00,54.96,55.0,54.95,54.95,26300.0,39.056,39.0844,39.0489,39.0489,26300.0
2011-06-17 15:35:00,54.96,55.03,54.91,54.97,80500.0,39.056,39.1058,39.0205,39.0631,80500.0
2011-06-17 15:40:00,54.98,55.04,54.97,55.04,39400.0,39.0702,39.1129,39.0631,39.1129,39400.0
2011-06-17 15:45:00,55.03,55.06,54.97,55.0,142500.0,39.1058,39.1271,39.0631,39.0844,142500.0
2011-06-17 15:50:00,54.99,55.02,54.97,55.02,62200.0,39.0773,39.0987,39.0631,39.0987,62200.0
2011-06-17 15:55:00,55.02,55.02,54.93,54.95,98500.0,39.0987,39.0987,39.0347,39.0489,98500.0
2011-06-20 09:30:00,54.84,54.86,54.73,54.75,33900.0,38.9707,38.985,38.8926,38.9068,33900.0
2011-06-20 09:35:00,54.74,54.74,54.28,54.35,104700.0,38.8997,38.8997,38.5728,38.6225,104700.0
2011-06-20 09:40:00,54.35,54.58,54.35,54.45,63800.0,38.6225,38.786,38.6225,38.6936,63800.0
2011-06-20 09:45:00,54.46,54.62,54.45,54.6,44000.0,38.7007,38.8144,38.6936,38.8002,44000.0
2011-06-20 09:50:00,54.6,54.92,54.6,54.9,65700.0,38.8002,39.0276,38.8002,39.0134,65700.0
2011-06-20 09:55:00,54.9,54.98,54.85,54.94,64500.0,39.0134,39.0702,38.9779,39.0418,64500.0
2011-06-20 10:00:00,54.95,55.03,54.83,54.85,30600.0,39.0489,39.1058,38.9636,38.9779,30600.0
2011-06-20 10:05:00,54.84,54.9,54.78,54.78,14700.0,38.9707,39.0134,38.9281,38.9281,14700.0
2011-06-20 10:10:00,54.77,54.79,54.66,54.66,16900.0,38.921,38.9352,38.8428,38.8428,16900.0
2011-06-20 10:15:00,54.65,54.79,54.64,54.78,17300.0,38.8357,38.9352,38.8286,38.9281,17300.0
2011-06-20 10:20:00,54.76,54.85,54.73,54.75,60400.0,38.9139,38.9779,38.8926,38.9068,60400.0
2011-06-20 10:25:00,54.75,54.85,54.64,54.83,70400.0,38.9068,38.9779,38.8286,38.9636,70400.0
2011-06-20 10:30:00,54.84,54.98,54.84,54.98,36400.0,38.9707,39.0702,38.9707,39.0702,36400.0
2011-06-20 10:35:00,54.98,55.06,54.94,55.04,35200.0,39.0702,39.1271,39.0418,39.1129,35200.0
2011-06-20 10:40:00,55.04,55.09,55.04,55.04,26900.0,39.1129,39.1484,39.1129,39.1129,26900.0
2011-06-20 10:45:00,55.04,55.08,55.03,55.04,25700.0,39.1129,39.1413,39.1058,39.1129,25700.0
2011-06-20 10:50:00,55.04,55.05,55.0,55.0,13800.0,39.1129,39.12,39.0844,39.0844,13800.0
2011-06-20 10:55:00,55.01,55.05,54.93,54.93,34200.0,39.0916,39.12,39.0347,39.0347,34200.0
2011-06-20 11:00:00,54.91,54.92,54.84,54.86,29600.0,39.0205,39.0276,38.9707,38.985,29600.0
2011-06-20 11:05:00,54.88,54.89,54.83,54.83,24400.0,38.9992,39.0063,38.9636,38.9636,24400.0
2011-06-20 11:10:00,54.83,54.9,54.83,54.85,26500.0,38.9636,39.0134,38.9636,38.9779,26500.0
2011-06-20 11:15:00,54.84,54.87,54.79,54.79,56700.0,38.9707,38.9921,38.9352,38.9352,56700.0
2011-06-20 11:20:00,54.8,54.89,54.76,54.87,51900.0,38.9423,39.0063,38.9139,38.9921,51900.0
2011-06-20 11:25:00,54.88,54.88,54.8,54.8,44900.0,38.9992,38.9992,38.9423,38.9423,44900.0
2011-06-20 11:30:00,54.8,54.85,54.78,54.78,40200.0,38.9423,38.9779,38.9281,38.9281,40200.0
2011-06-20 11:35:00,54.78,54.8,54.73,54.75,28700.0,38.9281,38.9423,38.8926,38.9068,28700.0
2011-06-20 11:40:00,54.76,54.81,54.74,54.81,45700.0,38.9139,38.9494,38.8997,38.9494,45700.0
2011-06-20 11:45:00,54.81,54.83,54.77,54.78,45300.0,38.9494,38.9636,38.921,38.9281,45300.0
2011-06-20 11:50:00,54.78,54.8,54.76,54.79,17900.0,38.9281,38.9423,38.9139,38.9352,17900.0
2011-06-20 11:55:00,54.79,54.88,54.79,54.88,17400.0,38.9352,38.9992,38.9352,38.9992,17400.0
2011-06-20 12:00:00,54.89,54.9,54.79,54.8,72400.0,39.0063,39.0134,38.9352,38.9423,72400.0
2011-06-20 12:05:00,54.81,54.85,54.79,54.79,21900.0,38.9494,38.9779,38.9352,38.9352,21900.0
2011-06-20 12:10:00,54.78,54.82,54.71,54.73,47100.0,38.9281,38.9565,38.8784,38.8926,47100.0
2011-06-20 12:15:00,54.74,54.76,54.73,54.76,22100.0,38.8997,38.9139,38.8926,38.9139,22100.0
2011-06-20 12:20:00,54.75,54.75,54.69,54.7,29200.0,38.9068,38.9068,38.8642,38.8713,29200.0
2011-06-20 12:25:00,54.71,54.72,54.69,54.7,32900.0,38.8784,38.8855,38.8642,38.8713,32900.0
2011-06-20 12:30:00,54.71,54.73,54.69,54.72,21300.0,38.8784,38.8926,38.8642,38.8855,21300.0
2011-06-20 12:35:00,54.73,54.75,54.7,54.7,38000.0,38.8926,38.9068,38.8713,38.8713,38000.0
2011-06-20 12:40:00,54.71,54.72,54.69,54.7,14700.0,38.8784,38.8855,38.8642,38.8713,14700.0
2011-06-20 12:45:00,54.7,54.77,54.69,54.77,9200.0,38.8713,38.921,38.8642,38.921,9200.0
2011-06-20 12:50:00,54.77,54.79,54.69,54.7,17000.0,38.921,38.9352,38.8642,38.8713,17000.0
2011-06-20 12:55:00,54.69,54.7,54.66,54.68,7900.0,38.8642,38.8713,38.8428,38.857,7900.0
2011-06-20 13:00:00,54.69,54.72,54.68,54.68,16900.0,38.8642,38.8855,38.857,38.857,16900.0
2011-06-20 13:05:00,54.67,54.69,54.62,54.69,31200.0,38.8499,38.8642,38.8144,38.8642,31200.0
2011-06-20 13:10:00,54.69,54.7,54.66,54.68,24700.0,38.8642,38.8713,38.8428,38.857,24700.0
2011-06-20 13:15:00,54.67,54.68,54.64,54.66,32900.0,38.8499,38.857,38.8286,38.8428,32900.0
2011-06-20 13:20:00,54.67,54.69,54.65,54.69,112900.0,38.8499,38.8642,38.8357,38.8642,112900.0
2011-06-20 13:25:00,54.69,54.71,54.67,54.68,13900.0,38.8642,38.8784,38.8499,38.857,13900.0
2011-06-20 13:30:00,54.69,54.72,54.68,54.71,7600.0,38.8642,38.8855,38.857,38.8784,7600.0
2011-06-20 13:35:00,54.72,54.73,54.69,54.7,17300.0,38.8855,38.8926,38.8642,38.8713,17300.0
2011-06-20 13:40:00,54.69,54.71,54.68,54.69,30700.0,38.8642,38.8784,38.857,38.8642,30700.0
2011-06-20 13:45:00,54.68,54.68,54.64,54.65,7100.0,38.857,38.857,38.8286,38.8357,7100.0
2011-06-20 13:50:00,54.65,54.68,54.65,54.68,9500.0,38.8357,38.857,38.8357,38.857,9500.0
2011-06-20 13:55:00,54.68,54.7,54.68,54.7,10200.0,38.857,38.8713,38.857,38.8713,10200.0
2011-06-20 14:00:00,54.69,54.7,54.66,54.66,32900.0,38.8642,38.8713,38.8428,38.8428,32900.0
2011-06-20 14:05:00,54.66,54.69,54.64,54.64,24400.0,38.8428,38.8642,38.8286,38.8286,24400.0
2011-06-20 14:10:00,54.64,54.65,54.61,54.63,11300.0,38.8286,38.8357,38.8073,38.8215,11300.0
2011-06-20 14:15:00,54.63,54.66,54.61,54.65,19100.0,38.8215,38.8428,38.8073,38.8357,19100.0
2011-06-20 14:20:00,54.66,54.66,54.61,54.61,19100.0,38.8428,38.8428,38.8073,38.8073,19100.0
2011-06-20 14:25:00,54.61,54.64,54.6,54.61,21100.0,38.8073,38.8286,38.8002,38.8073,21100.0
2011-06-20 14:30:00,54.62,54.69,54.62,54.69,16200.0,38.8144,38.8642,38.8144,38.8642,16200.0
2011-06-20 14:35:00,54.69,54.75,54.69,54.73,18700.0,38.8642,38.9068,38.8642,38.8926,18700.0
2011-06-20 14:40:00,54.73,54.74,54.71,54.73,14900.0,38.8926,38.8997,38.8784,38.8926,14900.0
2011-06-20 14:45:00,54.74,54.8,54.72,54.72,31300.0,38.8997,38.9423,38.8855,38.8855,31300.0
2011-06-20 14:50:00,54.72,54.76,54.71,54.72,17600.0,38.8855,38.9139,38.8784,38.8855,17600.0
2011-06-20 14:55:00,54.73,54.79,54.73,54.79,39400.0,38.8926,38.9352,38.8926,38.9352,39400.0
2011-06-20 15:00:00,54.78,54.78,54.71,54.74,30000.0,38.9281,38.9281,38.8784,38.8997,30000.0
2011-06-20 15:05:00,54.74,54.78,54.68,54.7,40100.0,38.8997,38.9281,38.857,38.8713,40100.0
2011-06-20 15:10:00,54.7,54.72,54.6,54.61,42900.0,38.8713,38.8855,38.8002,38.8073,42900.0
2011-06-20 15:15:00,54.61,54.68,54.61,54.66,31000.0,38.8073,38.857,38.8073,38.8428,31000.0
2011-06-20 15:20:00,54.65,54.71,54.63,54.7,23000.0,38.8357,38.8784,38.8215,38.8713,23000.0
2011-06-20 15:25:00,54.7,54.71,54.62,54.67,61300.0,38.8713,38.8784,38.8144,38.8499,61300.0
2011-06-20 15:30:00,54.67,54.75,54.66,54.75,41700.0,38.8499,38.9068,38.8428,38.9068,41700.0
2011-06-20 15:35:00,54.76,54.79,54.73,54.75,85900.0,38.9139,38.9352,38.8926,38.9068,85900.0
2011-06-20 15:40:00,54.74,54.75,54.7,54.71,51200.0,38.8997,38.9068,38.8713,38.8784,51200.0
2011-06-20 15:45:00,54.72,54.73,54.62,54.68,223400.0,38.8855,38.8926,38.8144,38.857,223400.0
2011-06-20 15:50:00,54.68,54.69,54.55,54.55,223700.0,38.857,38.8642,38.7647,38.7647,223700.0
2011-06-20 15:55:00,54.55,54.64,54.54,54.64,167500.0,38.7647,38.8286,38.7576,38.8286,167500.0
2011-06-21 09:30:00,54.93,54.98,54.63,54.64,82200.0,39.0347,39.0702,38.8215,38.8286,82200.0
2011-06-21 09:35:00,54.64,54.66,54.51,54.56,68900.0,38.8286,38.8428,38.7362,38.7718,68900.0
2011-06-21 09:40:00,54.57,54.68,54.57,54.62,63000.0,38.7789,38.857,38.7789,38.8144,63000.0
2011-06-21 09:45:00,54.62,54.65,54.56,54.58,54800.0,38.8144,38.8357,38.7718,38.786,54800.0
2011-06-21 09:50:00,54.58,54.64,54.57,54.63,56400.0,38.786,38.8286,38.7789,38.8215,56400.0
2011-06-21 09:55:00,54.64,54.79,54.64,54.77,47500.0,38.8286,38.9352,38.8286,38.921,47500.0
2011-06-21 10:00:00,54.79,54.97,54.77,54.89,54900.0,38.9352,39.0631,38.921,39.0063,54900.0
2011-06-21 10:05:00,54.89,54.92,54.87,54.9,38100.0,39.0063,39.0276,38.9921,39.0134,38100.0
2011-06-21 10:10:00,54.9,54.97,54.88,54.89,26000.0,39.0134,39.0631,38.9992,39.0063,26000.0
2011-06-21 10:15:00,54.89,54.97,54.89,54.96,27700.0,39.0063,39.0631,39.0063,39.056,27700.0
2011-06-21 10:20:00,54.97,55.08,54.96,55.06,29100.0,39.0631,39.1413,39.056,39.1271,29100.0
2011-06-21 10:25:00,55.05,55.08,55.03,55.05,13500.0,39.12,39.1413,39.1058,39.12,13500.0
2011-06-21 10:30:00,55.06,55.06,55.01,55.03,18200.0,39.1271,39.1271,39.0916,39.1058,18200.0
2011-06-21 10:35:00,55.03,55.05,55.01,55.02,18500.0,39.1058,39.12,39.0916,39.0987,18500.0
2011-06-21 10:40:00,55.03,55.17,55.03,55.17,37100.0,39.1058,39.2053,39.1058,39.2053,37100.0
2011-06-21 10:45:00,55.16,55.25,55.16,55.17,26400.0,39.1981,39.2621,39.1981,39.2053,26400.0
2011-06-21 10:50:00,55.18,55.18,55.15,55.16,10800.0,39.2124,39.2124,39.191,39.1981,10800.0
2011-06-21 10:55:00,55.17,55.18,55.14,55.17,28500.0,39.2053,39.2124,39.1839,39.2053,28500.0
2011-06-21 11:00:00,55.18,55.22,55.16,55.21,35500.0,39.2124,39.2408,39.1981,39.2337,35500.0
2011-06-21 11:05:00,55.21,55.27,55.21,55.27,55600.0,39.2337,39.2763,39.2337,39.2763,55600.0
2011-06-21 11:10:00,55.26,55.28,55.24,55.26,19200.0,39.2692,39.2834,39.255,39.2692,19200.0
2011-06-21 11:15:00,55.26,55.34,55.24,55.31,39500.0,39.2692,39.3261,39.255,39.3047,39500.0
2011-06-21 11:20:00,55.32,55.38,55.31,55.34,31200.0,39.3118,39.3545,39.3047,39.3261,31200.0
2011-06-21 11:25:00,55.34,55.37,55.33,55.35,24800.0,39.3261,39.3474,39.319,39.3332,24800.0
2011-06-21 11:30:00,55.35,55.39,55.34,55.36,14900.0,39.3332,39.3616,39.3261,39.3403,14900.0
2011-06-21 11:35:00,55.36,55.44,55.35,55.44,26700.0,39.3403,39.3971,39.3332,39.3971,26700.0
2011-06-21 11:40:00,55.45,55.45,55.42,55.42,27100.0,39.4042,39.4042,39.3829,39.3829,27100.0
2011-06-21 11:45:00,55.41,55.46,55.4,55.45,17600.0,39.3758,39.4113,39.3687,39.4042,17600.0
2011-06-21 11:50:00,55.45,55.47,55.39,55.42,25800.0,39.4042,39.4184,39.3616,39.3829,25800.0
2011-06-21 11:55:00,55.41,55.44,55.4,55.41,10000.0,39.3758,39.3971,39.3687,39.3758,10000.0
2011-06-21 12:00:00,55.41,55.41,55.38,55.38,8800.0,39.3758,39.3758,39.3545,39.3545,8800.0
2011-06-21 12:05:00,55.38,55.4,55.37,55.4,15000.0,39.3545,39.3687,39.3474,39.3687,15000.0
2011-06-21 12:10:00,55.4,55.41,55.34,55.36,22100.0,39.3687,39.3758,39.3261,39.3403,22100.0
2011-06-21 12:15:00,55.36,55.4,55.34,55.38,14800.0,39.3403,39.3687,39.3261,39.3545,14800.0
2011-06-21 12:20:00,55.39,55.45,55.39,55.42,26000.0,39.3616,39.4042,39.3616,39.3829,26000.0
2011-06-21 12:25:00,55.42,55.44,55.4,55.42,24200.0,39.3829,39.3971,39.3687,39.3829,24200.0
2011-06-21 12:30:00,55.43,55.45,55.4,55.41,29500.0,39.39,39.4042,39.3687,39.3758,29500.0
2011-06-21 12:35:00,55.4,55.42,55.38,55.42,34300.0,39.3687,39.3829,39.3545,39.3829,34300.0
2011-06-21 12:40:00,55.43,55.45,55.42,55.45,10200.0,39.39,39.4042,39.3829,39.4042,10200.0
2011-06-21 12:45:00,55.44,55.5,55.44,55.47,42700.0,39.3971,39.4398,39.3971,39.4184,42700.0
2011-06-21 12:50:00,55.48,55.51,55.47,55.49,20000.0,39.4255,39.4469,39.4184,39.4327,20000.0
2011-06-21 12:55:00,55.49,55.5,55.45,55.49,13900.0,39.4327,39.4398,39.4042,39.4327,13900.0
2011-06-21 13:00:00,55.5,55.5,55.47,55.47,13200.0,39.4398,39.4398,39.4184,39.4184,13200.0
2011-06-21 13:05:00,55.48,55.48,55.35,55.36,40200.0,39.4255,39.4255,39.3332,39.3403,40200.0
2011-06-21 13:10:00,55.35,55.38,55.33,55.34,19700.0,39.3332,39.3545,39.319,39.3261,19700.0
2011-06-21 13:15:00,55.35,55.35,55.29,55.3,11700.0,39.3332,39.3332,39.2905,39.2976,11700.0
2011-06-21 13:20:00,55.3,55.32,55.29,55.29,22300.0,39.2976,39.3118,39.2905,39.2905,22300.0
2011-06-21 13:25:00,55.29,55.32,55.29,55.3,24600.0,39.2905,39.3118,39.2905,39.2976,24600.0
2011-06-21 13:30:00,55.31,55.35,55.27,55.29,34900.0,39.3047,39.3332,39.2763,39.2905,34900.0
2011-06-21 13:35:00,55.29,55.33,55.29,55.29,11800.0,39.2905,39.319,39.2905,39.2905,11800.0
2011-06-21 13:40:00,55.3,55.32,55.28,55.32,10500.0,39.2976,39.3118,39.2834,39.3118,10500.0
2011-06-21 13:45:00,55.31,55.35,55.3,55.35,12000.0,39.3047,39.3332,39.2976,39.3332,12000.0
2011-06-21 13:50:00,55.35,55.4,55.33,55.38,18100.0,39.3332,39.3687,39.319,39.3545,18100.0
2011-06-21 13:55:00,55.38,55.39,55.36,55.39,12800.0,39.3545,39.3616,39.3403,39.3616,12800.0
2011-06-21 14:00:00,55.4,55.43,55.39,55.39,12200.0,39.3687,39.39,39.3616,39.3616,12200.0
2011-06-21 14:05:00,55.4,55.43,55.39,55.43,14500.0,39.3687,39.39,39.3616,39.39,14500.0
2011-06-21 14:10:00,55.44,55.48,55.43,55.45,15900.0,39.3971,39.4255,39.39,39.4042,15900.0
2011-06-21 14:15:00,55.45,55.46,55.39,55.42,12000.0,39.4042,39.4113,39.3616,39.3829,12000.0
2011-06-21 14:20:00,55.42,55.44,55.4,55.43,11100.0,39.3829,39.3971,39.3687,39.39,11100.0
2011-06-21 14:25:00,55.42,55.46,55.42,55.44,12400.0,39.3829,39.4113,39.3829,39.3971,12400.0
2011-06-21 14:30:00,55.45,55.5,55.44,55.5,14100.0,39.4042,39.4398,39.3971,39.4398,14100.0
2011-06-21 14:35:00,55.49,55.58,55.48,55.57,28300.0,39.4327,39.4966,39.4255,39.4895,28300.0
2011-06-21 14:40:00,55.58,55.59,55.56,55.57,10300.0,39.4966,39.5037,39.4824,39.4895,10300.0
2011-06-21 14:45:00,55.58,55.59,55.53,55.59,17200.0,39.4966,39.5037,39.4611,39.5037,17200.0
2011-06-21 14:50:00,55.59,55.6,55.54,55.58,21900.0,39.5037,39.5108,39.4682,39.4966,21900.0
2011-06-21 14:55:00,55.59,55.63,55.59,55.6,18800.0,39.5037,39.5321,39.5037,39.5108,18800.0
2011-06-21 15:00:00,55.6,55.61,55.54,55.57,22000.0,39.5108,39.5179,39.4682,39.4895,22000.0
2011-06-21 15:05:00,55.56,55.61,55.54,55.59,19200.0,39.4824,39.5179,39.4682,39.5037,19200.0
2011-06-21 15:10:00,55.6,55.6,55.55,55.56,14500.0,39.5108,39.5108,39.4753,39.4824,14500.0
2011-06-21 15:15:00,55.55,55.57,55.54,55.55,19100.0,39.4753,39.4895,39.4682,39.4753,19100.0
2011-06-21 15:20:00,55.57,55.57,55.53,55.57,18900.0,39.4895,39.4895,39.4611,39.4895,18900.0
2011-06-21 15:25:00,55.57,55.57,55.49,55.49,29200.0,39.4895,39.4895,39.4327,39.4327,29200.0
2011-06-21 15:30:00,55.5,55.5,55.41,55.41,44100.0,39.4398,39.4398,39.3758,39.3758,44100.0
2011-06-21 15:35:00,55.41,55.51,55.41,55.51,50200.0,39.3758,39.4469,39.3758,39.4469,50200.0
2011-06-21 15:40:00,55.51,55.51,55.46,55.51,56000.0,39.4469,39.4469,39.4113,39.4469,56000.0
2011-06-21 15:45:00,55.51,55.64,55.51,55.64,105500.0,39.4469,39.5392,39.4469,39.5392,105500.0
2011-06-21 15:50:00,55.63,55.67,55.62,55.62,66500.0,39.5321,39.5606,39.525,39.525,66500.0
2011-06-21 15:55:00,55.63,55.63,55.51,55.51,150200.0,39.5321,39.5321,39.4469,39.4469,150200.0
2011-06-22 09:30:00,56.0,56.21,55.58,55.87,183000.0,39.7951,39.9443,39.4966,39.7027,183000.0
2011-06-22 09:35:00,55.87,55.92,55.82,55.88,56800.0,39.7027,39.7382,39.6672,39.7098,56800.0
2011-06-22 09:40:00,55.89,56.05,55.8,56.04,92800.0,39.7169,39.8306,39.6529,39.8235,92800.0
2011-06-22 09:45:00,56.04,56.31,56.04,56.29,121400.0,39.8235,40.0154,39.8235,40.0012,121400.0
2011-06-22 09:50:00,56.29,56.29,56.18,56.24,41400.0,40.0012,40.0012,39.923,39.9656,41400.0
2011-06-22 09:55:00,56.24,56.28,56.21,56.24,32900.0,39.9656,39.994,39.9443,39.9656,32900.0
2011-06-22 10:00:00,56.24,56.5,56.23,56.49,135300.0,39.9656,40.1504,39.9585,40.1433,135300.0
2011-06-22 10:05:00,56.49,56.58,56.39,56.39,119600.0,40.1433,40.2072,40.0722,40.0722,119600.0
2011-06-22 10:10:00,56.39,56.42,56.25,56.25,55700.0,40.0722,40.0935,39.9727,39.9727,55700.0
2011-06-22 10:15:00,56.24,56.3,56.15,56.2,93000.0,39.9656,40.0083,39.9017,39.9372,93000.0
2011-06-22 10:20:00,56.2,56.37,56.15,56.37,59700.0,39.9372,40.058,39.9017,40.058,59700.0
2011-06-22 10:25:00,56.37,56.42,56.27,56.29,45400.0,40.058,40.0935,39.9869,40.0012,45400.0
2011-06-22 10:30:00,56.3,56.41,56.3,56.33,47200.0,40.0083,40.0864,40.0083,40.0296,47200.0
2011-06-22 10:35:00,56.33,56.39,56.31,56.33,15100.0,40.0296,40.0722,40.0154,40.0296,15100.0
2011-06-22 10:40:00,56.33,56.37,56.3,56.3,22800.0,40.0296,40.058,40.0083,40.0083,22800.0
2011-06-22 10:45:00,56.31,56.31,56.25,56.29,64800.0,40.0154,40.0154,39.9727,40.0012,64800.0
2011-06-22 10:50:00,56.29,56.29,56.25,56.25,53600.0,40.0012,40.0012,39.9727,39.9727,53600.0
2011-06-22 10:55:00,56.27,56.36,56.25,56.32,45900.0,39.9869,40.0509,39.9727,40.0225,45900.0
2011-06-22 11:00:00,56.31,56.33,56.21,56.22,47300.0,40.0154,40.0296,39.9443,39.9514,47300.0
2011-06-22 11:05:00,56.23,56.23,56.11,56.12,45100.0,39.9585,39.9585,39.8732,39.8803,45100.0
2011-06-22 11:10:00,56.12,56.14,56.02,56.04,39700.0,39.8803,39.8946,39.8093,39.8235,39700.0
2011-06-22 11:15:00,56.05,56.11,56.05,56.07,52900.0,39.8306,39.8732,39.8306,39.8448,52900.0
2011-06-22 11:20:00,56.07,56.14,56.05,56.12,38300.0,39.8448,39.8946,39.8306,39.8803,38300.0
2011-06-22 11:25:00,56.12,56.14,56.06,56.06,42700.0,39.8803,39.8946,39.8377,39.8377,42700.0
2011-06-22 11:30:00,56.07,56.07,56.04,56.05,21100.0,39.8448,39.8448,39.8235,39.8306,21100.0
2011-06-22 11:35:00,56.04,56.05,56.01,56.04,23800.0,39.8235,39.8306,39.8022,39.8235,23800.0
2011-06-22 11:40:00,56.04,56.04,55.95,55.99,36200.0,39.8235,39.8235,39.7595,39.788,36200.0
2011-06-22 11:45:00,55.99,56.02,55.96,56.02,19700.0,39.788,39.8093,39.7666,39.8093,19700.0
2011-06-22 11:50:00,56.02,56.07,56.01,56.05,12100.0,39.8093,39.8448,39.8022,39.8306,12100.0
2011-06-22 11:55:00,56.05,56.11,56.03,56.03,18700.0,39.8306,39.8732,39.8164,39.8164,18700.0
2011-06-22 12:00:00,56.03,56.04,55.95,55.98,20600.0,39.8164,39.8235,39.7595,39.7809,20600.0
2011-06-22 12:05:00,55.98,56.09,55.98,56.09,18200.0,39.7809,39.859,39.7809,39.859,18200.0
2011-06-22 12:10:00,56.08,56.1,56.07,56.08,10000.0,39.8519,39.8661,39.8448,39.8519,10000.0
2011-06-22 12:15:00,56.08,56.11,56.05,56.05,18400.0,39.8519,39.8732,39.8306,39.8306,18400.0
2011-06-22 12:20:00,56.05,56.08,56.02,56.07,9600.0,39.8306,39.8519,39.8093,39.8448,9600.0
2011-06-22 12:25:00,56.08,56.1,56.01,56.09,16900.0,39.8519,39.8661,39.8022,39.859,16900.0
2011-06-22 12:30:00,56.09,56.09,55.96,55.98,11300.0,39.859,39.859,39.7666,39.7809,11300.0
2011-06-22 12:35:00,55.98,55.98,55.89,55.89,54900.0,39.7809,39.7809,39.7169,39.7169,54900.0
2011-06-22 12:40:00,55.88,55.94,55.82,55.93,57600.0,39.7098,39.7524,39.6672,39.7453,57600.0
2011-06-22 12:45:00,55.92,55.93,55.82,55.88,69700.0,39.7382,39.7453,39.6672,39.7098,69700.0
2011-06-22 12:50:00,55.87,55.95,55.87,55.88,17200.0,39.7027,39.7595,39.7027,39.7098,17200.0
2011-06-22 12:55:00,55.89,55.95,55.87,55.95,14900.0,39.7169,39.7595,39.7027,39.7595,14900.0
2011-06-22 13:00:00,55.96,55.98,55.94,55.98,23500.0,39.7666,39.7809,39.7524,39.7809,23500.0
2011-06-22 13:05:00,55.98,55.98,55.94,55.96,10200.0,39.7809,39.7809,39.7524,39.7666,10200.0
2011-06-22 13:10:00,55.98,55.99,55.95,55.96,7400.0,39.7809,39.788,39.7595,39.7666,7400.0
2011-06-22 13:15:00,55.95,56.09,55.95,56.07,11600.0,39.7595,39.859,39.7595,39.8448,11600.0
2011-06-22 13:20:00,56.08,56.12,56.03,56.03,11100.0,39.8519,39.8803,39.8164,39.8164,11100.0
2011-06-22 13:25:00,56.04,56.08,56.02,56.06,9500.0,39.8235,39.8519,39.8093,39.8377,9500.0
2011-06-22 13:30:00,56.07,56.09,56.04,56.09,15800.0,39.8448,39.859,39.8235,39.859,15800.0
2011-06-22 13:35:00,56.08,56.1,56.08,56.09,8600.0,39.8519,39.8661,39.8519,39.859,8600.0
2011-06-22 13:40:00,56.09,56.11,56.05,56.08,9300.0,39.859,39.8732,39.8306,39.8519,9300.0
2011-06-22 13:45:00,56.08,56.08,56.06,56.08,7900.0,39.8519,39.8519,39.8377,39.8519,7900.0
2011-06-22 13:50:00,56.09,56.11,56.08,56.11,14900.0,39.859,39.8732,39.8519,39.8732,14900.0
2011-06-22 13:55:00,56.1,56.11,56.08,56.1,12100.0,39.8661,39.8732,39.8519,39.8661,12100.0
2011-06-22 14:00:00,56.1,56.1,56.01,56.01,29100.0,39.8661,39.8661,39.8022,39.8022,29100.0
2011-06-22 14:05:00,56.0,56.1,55.95,56.1,33500.0,39.7951,39.8661,39.7595,39.8661,33500.0
2011-06-22 14:10:00,56.08,56.08,56.02,56.02,19500.0,39.8519,39.8519,39.8093,39.8093,19500.0
2011-06-22 14:15:00,56.02,56.04,55.98,55.99,17800.0,39.8093,39.8235,39.7809,39.788,17800.0
2011-06-22 14:20:00,56.01,56.03,55.98,56.02,32000.0,39.8022,39.8164,39.7809,39.8093,32000.0
2011-06-22 14:25:00,56.02,56.02,55.88,55.9,36900.0,39.8093,39.8093,39.7098,39.724,36900.0
2011-06-22 14:30:00,55.89,55.91,55.85,55.88,30900.0,39.7169,39.7311,39.6885,39.7098,30900.0
2011-06-22 14:35:00,55.87,55.89,55.8,55.81,31700.0,39.7027,39.7169,39.6529,39.6601,31700.0
2011-06-22 14:40:00,55.8,55.84,55.75,55.78,24000.0,39.6529,39.6814,39.6174,39.6387,24000.0
2011-06-22 14:45:00,55.78,55.81,55.77,55.81,17000.0,39.6387,39.6601,39.6316,39.6601,17000.0
2011-06-22 14:50:00,55.81,55.83,55.7,55.71,19800.0,39.6601,39.6743,39.5819,39.589,19800.0
2011-06-22 14:55:00,55.71,55.71,55.67,55.7,16200.0,39.589,39.589,39.5606,39.5819,16200.0
2011-06-22 15:00:00,55.7,55.75,55.68,55.74,16700.0,39.5819,39.6174,39.5677,39.6103,16700.0
2011-06-22 15:05:00,55.74,55.8,55.71,55.78,19300.0,39.6103,39.6529,39.589,39.6387,19300.0
2011-06-22 15:10:00,55.79,55.81,55.74,55.74,16200.0,39.6458,39.6601,39.6103,39.6103,16200.0
2011-06-22 15:15:00,55.75,55.78,55.74,55.77,16200.0,39.6174,39.6387,39.6103,39.6316,16200.0
2011-06-22 15:20:00,55.78,55.82,55.77,55.8,42800.0,39.6387,39.6672,39.6316,39.6529,42800.0
2011-06-22 15:25:00,55.8,55.8,55.68,55.69,75900.0,39.6529,39.6529,39.5677,39.5748,75900.0
2011-06-22 15:30:00,55.69,55.69,55.52,55.6,54900.0,39.5748,39.5748,39.454,39.5108,54900.0
2011-06-22 15:35:00,55.61,55.68,55.6,55.61,38300.0,39.5179,39.5677,39.5108,39.5179,38300.0
2011-06-22 15:40:00,55.61,55.63,55.52,55.54,38100.0,39.5179,39.5321,39.454,39.4682,38100.0
2011-06-22 15:45:00,55.54,55.57,55.48,55.54,94600.0,39.4682,39.4895,39.4255,39.4682,94600.0
2011-06-22 15:50:00,55.53,55.58,55.48,55.53,85100.0,39.4611,39.4966,39.4255,39.4611,85100.0
2011-06-22 15:55:00,55.53,55.53,55.39,55.46,154200.0,39.4611,39.4611,39.3616,39.4113,154200.0
2011-06-23 09:30:00,54.72,54.81,54.44,54.46,108800.0,38.8855,38.9494,38.6865,38.7007,108800.0
2011-06-23 09:35:00,54.46,54.67,54.42,54.6,106500.0,38.7007,38.8499,38.6723,38.8002,106500.0
2011-06-23 09:40:00,54.57,54.63,54.48,54.52,69300.0,38.7789,38.8215,38.7149,38.7433,69300.0
2011-06-23 09:45:00,54.5,54.56,54.44,54.46,44200.0,38.7291,38.7718,38.6865,38.7007,44200.0
2011-06-23 09:50:00,54.47,54.48,54.2,54.28,56900.0,38.7078,38.7149,38.5159,38.5728,56900.0
2011-06-23 09:55:00,54.28,54.53,54.28,54.53,84500.0,38.5728,38.7505,38.5728,38.7505,84500.0
2011-06-23 10:00:00,54.53,54.56,54.34,54.54,80400.0,38.7505,38.7718,38.6154,38.7576,80400.0
2011-06-23 10:05:00,54.52,54.58,54.49,54.57,30100.0,38.7433,38.786,38.722,38.7789,30100.0
2011-06-23 10:10:00,54.57,54.61,54.54,54.57,60700.0,38.7789,38.8073,38.7576,38.7789,60700.0
2011-06-23 10:15:00,54.57,54.59,54.49,54.5,50700.0,38.7789,38.7931,38.722,38.7291,50700.0
2011-06-23 10:20:00,54.51,54.52,54.36,54.36,56300.0,38.7362,38.7433,38.6296,38.6296,56300.0
2011-06-23 10:25:00,54.34,54.37,54.3,54.36,58500.0,38.6154,38.6368,38.587,38.6296,58500.0
2011-06-23 10:30:00,54.35,54.4,54.22,54.23,32600.0,38.6225,38.6581,38.5302,38.5373,32600.0
2011-06-23 10:35:00,54.22,54.28,54.14,54.25,42900.0,38.5302,38.5728,38.4733,38.5515,42900.0
2011-06-23 10:40:00,54.25,54.29,54.16,54.21,32900.0,38.5515,38.5799,38.4875,38.523,32900.0
2011-06-23 10:45:00,54.21,54.21,54.08,54.09,40100.0,38.523,38.523,38.4307,38.4378,40100.0
2011-06-23 10:50:00,54.1,54.14,54.04,54.1,37800.0,38.4449,38.4733,38.4022,38.4449,37800.0
2011-06-23 10:55:00,54.1,54.15,54.07,54.13,39500.0,38.4449,38.4804,38.4236,38.4662,39500.0
2011-06-23 11:00:00,54.13,54.18,54.12,54.18,37600.0,38.4662,38.5017,38.4591,38.5017,37600.0
2011-06-23 11:05:00,54.17,54.22,54.15,54.22,29600.0,38.4946,38.5302,38.4804,38.5302,29600.0
2011-06-23 11:10:00,54.22,54.22,54.12,54.16,27600.0,38.5302,38.5302,38.4591,38.4875,27600.0
2011-06-23 11:15:00,54.16,54.23,54.11,54.16,32300.0,38.4875,38.5373,38.452,38.4875,32300.0
2011-06-23 11:20:00,54.16,54.21,54.13,54.14,26600.0,38.4875,38.523,38.4662,38.4733,26600.0
2011-06-23 11:25:00,54.14,54.28,54.11,54.26,34800.0,38.4733,38.5728,38.452,38.5586,34800.0
2011-06-23 11:30:00,54.26,54.43,54.23,54.43,41500.0,38.5586,38.6794,38.5373,38.6794,41500.0
2011-06-23 11:35:00,54.43,54.52,54.43,54.46,33000.0,38.6794,38.7433,38.6794,38.7007,33000.0
2011-06-23 11:40:00,54.46,54.49,54.4,54.42,43200.0,38.7007,38.722,38.6581,38.6723,43200.0
2011-06-23 11:45:00,54.42,54.48,54.38,54.48,21800.0,38.6723,38.7149,38.6439,38.7149,21800.0
2011-06-23 11:50:00,54.47,54.5,54.43,54.47,29100.0,38.7078,38.7291,38.6794,38.7078,29100.0
2011-06-23 11:55:00,54.46,54.54,54.45,54.51,27100.0,38.7007,38.7576,38.6936,38.7362,27100.0
2011-06-23 12:00:00,54.51,54.57,54.5,54.55,17500.0,38.7362,38.7789,38.7291,38.7647,17500.0
2011-06-23 12:05:00,54.55,54.62,54.54,54.6,17800.0,38.7647,38.8144,38.7576,38.8002,17800.0
2011-06-23 12:10:00,54.59,54.6,54.53,54.59,14100.0,38.7931,38.8002,38.7505,38.7931,14100.0
2011-06-23 12:15:00,54.58,54.6,54.5,54.51,15300.0,38.786,38.8002,38.7291,38.7362,15300.0
2011-06-23 12:20:00,54.52,54.59,54.51,54.54,22800.0,38.7433,38.7931,38.7362,38.7576,22800.0
2011-06-23 12:25:00,54.54,54.54,54.45,54.45,26900.0,38.7576,38.7576,38.6936,38.6936,26900.0
2011-06-23 12:30:00,54.45,54.47,54.41,54.44,16000.0,38.6936,38.7078,38.6652,38.6865,16000.0
2011-06-23 12:35:00,54.44,54.54,54.44,54.53,14400.0,38.6865,38.7576,38.6865,38.7505,14400.0
2011-06-23 12:40:00,54.55,54.61,54.52,54.57,23700.0,38.7647,38.8073,38.7433,38.7789,23700.0
2011-06-23 12:45:00,54.58,54.61,54.52,54.61,30100.0,38.786,38.8073,38.7433,38.8073,30100.0
2011-06-23 12:50:00,54.61,54.73,54.61,54.7,18100.0,38.8073,38.8926,38.8073,38.8713,18100.0
2011-06-23 12:55:00,54.7,54.74,54.69,54.73,11500.0,38.8713,38.8997,38.8642,38.8926,11500.0
2011-06-23 13:00:00,54.73,54.79,54.69,54.79,15600.0,38.8926,38.9352,38.8642,38.9352,15600.0
2011-06-23 13:05:00,54.79,54.84,54.78,54.8,28300.0,38.9352,38.9707,38.9281,38.9423,28300.0
2011-06-23 13:10:00,54.8,54.85,54.78,54.79,25200.0,38.9423,38.9779,38.9281,38.9352,25200.0
2011-06-23 13:15:00,54.79,54.82,54.69,54.7,19600.0,38.9352,38.9565,38.8642,38.8713,19600.0
2011-06-23 13:20:00,54.71,54.73,54.66,54.68,17700.0,38.8784,38.8926,38.8428,38.857,17700.0
2011-06-23 13:25:00,54.67,54.72,54.64,54.68,29700.0,38.8499,38.8855,38.8286,38.857,29700.0
2011-06-23 13:30:00,54.67,54.84,54.67,54.82,27500.0,38.8499,38.9707,38.8499,38.9565,27500.0
2011-06-23 13:35:00,54.84,54.89,54.8,54.81,21800.0,38.9707,39.0063,38.9423,38.9494,21800.0
2011-06-23 13:40:00,54.8,54.8,54.71,54.71,12200.0,38.9423,38.9423,38.8784,38.8784,12200.0
2011-06-23 13:45:00,54.71,54.73,54.68,54.68,8600.0,38.8784,38.8926,38.857,38.857,8600.0
2011-06-23 13:50:00,54.68,54.69,54.59,54.63,35600.0,38.857,38.8642,38.7931,38.8215,35600.0
2011-06-23 13:55:00,54.63,54.74,54.63,54.68,33900.0,38.8215,38.8997,38.8215,38.857,33900.0
2011-06-23 14:00:00,54.69,54.69,54.52,54.53,46200.0,38.8642,38.8642,38.7433,38.7505,46200.0
2011-06-23 14:05:00,54.53,54.58,54.49,54.54,30700.0,38.7505,38.786,38.722,38.7576,30700.0
2011-06-23 14:10:00,54.54,54.58,54.48,54.51,21600.0,38.7576,38.786,38.7149,38.7362,21600.0
2011-06-23 14:15:00,54.51,54.52,54.43,54.5,22700.0,38.7362,38.7433,38.6794,38.7291,22700.0
2011-06-23 14:20:00,54.5,54.52,54.46,54.5,24300.0,38.7291,38.7433,38.7007,38.7291,24300.0
2011-06-23 14:25:00,54.51,54.59,54.51,54.56,42300.0,38.7362,38.7931,38.7362,38.7718,42300.0
2011-06-23 14:30:00,54.57,54.6,54.54,54.58,26000.0,38.7789,38.8002,38.7576,38.786,26000.0
2011-06-23 14:35:00,54.57,54.58,54.48,54.48,41500.0,38.7789,38.786,38.7149,38.7149,41500.0
2011-06-23 14:40:00,54.49,54.5,54.46,54.48,24000.0,38.722,38.7291,38.7007,38.7149,24000.0
2011-06-23 14:45:00,54.47,54.5,54.4,54.46,33500.0,38.7078,38.7291,38.6581,38.7007,33500.0
2011-06-23 14:50:00,54.46,54.5,54.44,54.5,23100.0,38.7007,38.7291,38.6865,38.7291,23100.0
2011-06-23 14:55:00,54.5,54.89,54.48,54.89,78200.0,38.7291,39.0063,38.7149,39.0063,78200.0
2011-06-23 15:00:00,54.89,54.9,54.59,54.71,133900.0,39.0063,39.0134,38.7931,38.8784,133900.0
2011-06-23 15:05:00,54.71,54.94,54.63,54.82,130100.0,38.8784,39.0418,38.8215,38.9565,130100.0
2011-06-23 15:10:00,54.81,54.92,54.74,54.85,126700.0,38.9494,39.0276,38.8997,38.9779,126700.0
2011-06-23 15:15:00,54.85,54.94,54.82,54.85,133500.0,38.9779,39.0418,38.9565,38.9779,133500.0
2011-06-23 15:20:00,54.84,54.88,54.77,54.79,151500.0,38.9707,38.9992,38.921,38.9352,151500.0
2011-06-23 15:25:00,54.79,54.86,54.69,54.69,90300.0,38.9352,38.985,38.8642,38.8642,90300.0
2011-06-23 15:30:00,54.69,54.71,54.5,54.59,178200.0,38.8642,38.8784,38.7291,38.7931,178200.0
2011-06-23 15:35:00,54.59,54.68,54.54,54.59,100600.0,38.7931,38.857,38.7576,38.7931,100600.0
2011-06-23 15:40:00,54.59,54.77,54.59,54.66,89700.0,38.7931,38.921,38.7931,38.8428,89700.0
2011-06-23 15:45:00,54.65,54.76,54.61,54.75,187100.0,38.8357,38.9139,38.8073,38.9068,187100.0
2011-06-23 15:50:00,54.74,54.92,54.74,54.89,118700.0,38.8997,39.0276,38.8997,39.0063,118700.0
2011-06-23 15:55:00,54.89,54.97,54.85,54.9,210300.0,39.0063,39.0631,38.9779,39.0134,210300.0
2011-06-24 09:30:00,54.92,55.0,54.88,54.92,33200.0,39.0276,39.0844,38.9992,39.0276,33200.0
2011-06-24 09:35:00,54.91,55.03,54.83,55.02,36600.0,39.0205,39.1058,38.9636,39.0987,36600.0
2011-06-24 09:40:00,55.03,55.14,54.99,54.99,20800.0,39.1058,39.1839,39.0773,39.0773,20800.0
2011-06-24 09:45:00,54.97,55.03,54.9,54.96,21800.0,39.0631,39.1058,39.0134,39.056,21800.0
2011-06-24 09:50:00,54.94,54.94,54.77,54.82,22300.0,39.0418,39.0418,38.921,38.9565,22300.0
2011-06-24 09:55:00,54.83,54.9,54.74,54.83,29900.0,38.9636,39.0134,38.8997,38.9636,29900.0
2011-06-24 10:00:00,54.81,54.87,54.66,54.71,45900.0,38.9494,38.9921,38.8428,38.8784,45900.0
2011-06-24 10:05:00,54.71,54.74,54.57,54.6,41700.0,38.8784,38.8997,38.7789,38.8002,41700.0
2011-06-24 10:10:00,54.61,54.61,54.43,54.43,84600.0,38.8073,38.8073,38.6794,38.6794,84600.0
2011-06-24 10:15:00,54.42,54.47,54.4,54.46,34400.0,38.6723,38.7078,38.6581,38.7007,34400.0
2011-06-24 10:20:00,54.45,54.48,54.41,54.47,33700.0,38.6936,38.7149,38.6652,38.7078,33700.0
2011-06-24 10:25:00,54.47,54.47,54.34,54.34,35000.0,38.7078,38.7078,38.6154,38.6154,35000.0
2011-06-24 10:30:00,54.33,54.46,54.29,54.46,39200.0,38.6083,38.7007,38.5799,38.7007,39200.0
2011-06-24 10:35:00,54.46,54.56,54.46,54.52,21700.0,38.7007,38.7718,38.7007,38.7433,21700.0
2011-06-24 10:40:00,54.52,54.56,54.48,54.5,40900.0,38.7433,38.7718,38.7149,38.7291,40900.0
2011-06-24 10:45:00,54.49,54.51,54.3,54.35,33500.0,38.722,38.7362,38.587,38.6225,33500.0
2011-06-24 10:50:00,54.35,54.38,54.27,54.38,17300.0,38.6225,38.6439,38.5657,38.6439,17300.0
2011-06-24 10:55:00,54.38,54.39,54.32,54.39,16300.0,38.6439,38.651,38.6012,38.651,16300.0
2011-06-24 11:00:00,54.4,54.48,54.38,54.48,29200.0,38.6581,38.7149,38.6439,38.7149,29200.0
2011-06-24 11:05:00,54.47,54.47,54.36,54.44,21500.0,38.7078,38.7078,38.6296,38.6865,21500.0
2011-06-24 11:10:00,54.44,54.44,54.29,54.4,31400.0,38.6865,38.6865,38.5799,38.6581,31400.0
2011-06-24 11:15:00,54.38,54.48,54.38,54.46,20200.0,38.6439,38.7149,38.6439,38.7007,20200.0
2011-06-24 11:20:00,54.46,54.49,54.42,54.48,15400.0,38.7007,38.722,38.6723,38.7149,15400.0
2011-06-24 11:25:00,54.49,54.52,54.42,54.51,17600.0,38.722,38.7433,38.6723,38.7362,17600.0
2011-06-24 11:30:00,54.52,54.54,54.48,54.5,16400.0,38.7433,38.7576,38.7149,38.7291,16400.0
2011-06-24 11:35:00,54.51,54.59,54.5,54.57,12900.0,38.7362,38.7931,38.7291,38.7789,12900.0
2011-06-24 11:40:00,54.57,54.62,54.54,54.61,14500.0,38.7789,38.8144,38.7576,38.8073,14500.0
2011-06-24 11:45:00,54.62,54.64,54.61,54.62,10500.0,38.8144,38.8286,38.8073,38.8144,10500.0
2011-06-24 11:50:00,54.61,54.62,54.59,54.61,7900.0,38.8073,38.8144,38.7931,38.8073,7900.0
2011-06-24 11:55:00,54.61,54.61,54.5,54.53,18400.0,38.8073,38.8073,38.7291,38.7505,18400.0
2011-06-24 12:00:00,54.53,54.62,54.52,54.61,14000.0,38.7505,38.8144,38.7433,38.8073,14000.0
2011-06-24 12:05:00,54.61,54.61,54.49,54.5,15400.0,38.8073,38.8073,38.722,38.7291,15400.0
2011-06-24 12:10:00,54.5,54.51,54.46,54.47,9200.0,38.7291,38.7362,38.7007,38.7078,9200.0
2011-06-24 12:15:00,54.47,54.52,54.47,54.51,13600.0,38.7078,38.7433,38.7078,38.7362,13600.0
2011-06-24 12:20:00,54.5,54.52,54.45,54.47,12100.0,38.7291,38.7433,38.6936,38.7078,12100.0
2011-06-24 12:25:00,54.46,54.5,54.45,54.5,8500.0,38.7007,38.7291,38.6936,38.7291,8500.0
2011-06-24 12:30:00,54.5,54.59,54.5,54.58,10000.0,38.7291,38.7931,38.7291,38.786,10000.0
2011-06-24 12:35:00,54.58,54.61,54.57,54.59,9200.0,38.786,38.8073,38.7789,38.7931,9200.0
2011-06-24 12:40:00,54.59,54.6,54.55,54.57,11200.0,38.7931,38.8002,38.7647,38.7789,11200.0
2011-06-24 12:45:00,54.56,54.56,54.46,54.47,17800.0,38.7718,38.7718,38.7007,38.7078,17800.0
2011-06-24 12:50:00,54.47,54.49,54.39,54.43,16000.0,38.7078,38.722,38.651,38.6794,16000.0
2011-06-24 12:55:00,54.44,54.49,54.42,54.49,8700.0,38.6865,38.722,38.6723,38.722,8700.0
2011-06-24 13:00:00,54.49,54.51,54.37,54.4,26000.0,38.722,38.7362,38.6368,38.6581,26000.0
2011-06-24 13:05:00,54.39,54.42,54.37,54.42,11000.0,38.651,38.6723,38.6368,38.6723,11000.0
2011-06-24 13:10:00,54.42,54.48,54.38,54.46,9800.0,38.6723,38.7149,38.6439,38.7007,9800.0
2011-06-24 13:15:00,54.46,54.47,54.44,54.46,7400.0,38.7007,38.7078,38.6865,38.7007,7400.0
2011-06-24 13:20:00,54.46,54.5,54.45,54.5,10500.0,38.7007,38.7291,38.6936,38.7291,10500.0
2011-06-24 13:25:00,54.5,54.53,54.49,54.53,10000.0,38.7291,38.7505,38.722,38.7505,10000.0
2011-06-24 13:30:00,54.52,54.52,54.44,54.46,8500.0,38.7433,38.7433,38.6865,38.7007,8500.0
2011-06-24 13:35:00,54.47,54.57,54.43,54.56,20300.0,38.7078,38.7789,38.6794,38.7718,20300.0
2011-06-24 13:40:00,54.57,54.59,54.49,54.49,35300.0,38.7789,38.7931,38.722,38.722,35300.0
2011-06-24 13:45:00,54.49,54.58,54.49,54.57,37900.0,38.722,38.786,38.722,38.7789,37900.0
2011-06-24 13:50:00,54.58,54.6,54.55,54.55,10200.0,38.786,38.8002,38.7647,38.7647,10200.0
2011-06-24 13:55:00,54.54,54.54,54.49,54.52,15500.0,38.7576,38.7576,38.722,38.7433,15500.0
2011-06-24 14:00:00,54.51,54.54,54.45,54.45,17400.0,38.7362,38.7576,38.6936,38.6936,17400.0
2011-06-24 14:05:00,54.45,54.46,54.4,54.41,19500.0,38.6936,38.7007,38.6581,38.6652,19500.0
2011-06-24 14:10:00,54.41,54.44,54.36,54.36,23200.0,38.6652,38.6865,38.6296,38.6296,23200.0
2011-06-24 14:15:00,54.36,54.46,54.36,54.45,13700.0,38.6296,38.7007,38.6296,38.6936,13700.0
2011-06-24 14:20:00,54.45,54.49,54.4,54.49,22800.0,38.6936,38.722,38.6581,38.722,22800.0
2011-06-24 14:25:00,54.49,54.49,54.45,54.47,15800.0,38.722,38.722,38.6936,38.7078,15800.0
2011-06-24 14:30:00,54.46,54.49,54.43,54.43,14300.0,38.7007,38.722,38.6794,38.6794,14300.0
2011-06-24 14:35:00,54.42,54.43,54.37,54.39,18500.0,38.6723,38.6794,38.6368,38.651,18500.0
2011-06-24 14:40:00,54.4,54.54,54.39,54.54,18100.0,38.6581,38.7576,38.651,38.7576,18100.0
2011-06-24 14:45:00,54.53,54.6,54.53,54.53,21100.0,38.7505,38.8002,38.7505,38.7505,21100.0
2011-06-24 14:50:00,54.52,54.57,54.52,54.57,12500.0,38.7433,38.7789,38.7433,38.7789,12500.0
2011-06-24 14:55:00,54.57,54.58,54.46,54.48,22200.0,38.7789,38.786,38.7007,38.7149,22200.0
2011-06-24 15:00:00,54.48,54.49,54.43,54.43,18700.0,38.7149,38.722,38.6794,38.6794,18700.0
2011-06-24 15:05:00,54.43,54.44,54.38,54.4,15200.0,38.6794,38.6865,38.6439,38.6581,15200.0
2011-06-24 15:10:00,54.4,54.42,54.36,54.4,17500.0,38.6581,38.6723,38.6296,38.6581,17500.0
2011-06-24 15:15:00,54.39,54.45,54.38,54.41,22100.0,38.651,38.6936,38.6439,38.6652,22100.0
2011-06-24 15:20:00,54.41,54.42,54.31,54.33,36000.0,38.6652,38.6723,38.5941,38.6083,36000.0
2011-06-24 15:25:00,54.33,54.41,54.33,54.39,22000.0,38.6083,38.6652,38.6083,38.651,22000.0
2011-06-24 15:30:00,54.39,54.5,54.39,54.5,30000.0,38.651,38.7291,38.651,38.7291,30000.0
2011-06-24 15:35:00,54.49,54.49,54.41,54.42,39000.0,38.722,38.722,38.6652,38.6723,39000.0
2011-06-24 15:40:00,54.43,54.48,54.4,54.42,34400.0,38.6794,38.7149,38.6581,38.6723,34400.0
2011-06-24 15:45:00,54.41,54.42,54.3,54.35,77600.0,38.6652,38.6723,38.587,38.6225,77600.0
2011-06-24 15:50:00,54.35,54.38,54.27,54.36,105700.0,38.6225,38.6439,38.5657,38.6296,105700.0
2011-06-24 15:55:00,54.36,54.4,54.34,54.36,124700.0,38.6296,38.6581,38.6154,38.6296,124700.0
2011-06-27 09:30:00,54.4,54.49,54.33,54.37,31400.0,38.6581,38.722,38.6083,38.6368,31400.0
2011-06-27 09:35:00,54.37,54.37,54.23,54.24,24600.0,38.6368,38.6368,38.5373,38.5444,24600.0
2011-06-27 09:40:00,54.24,54.51,54.18,54.48,39400.0,38.5444,38.7362,38.5017,38.7149,39400.0
2011-06-27 09:45:00,54.49,54.53,54.44,54.51,17400.0,38.722,38.7505,38.6865,38.7362,17400.0
2011-06-27 09:50:00,54.5,54.57,54.47,54.5,25800.0,38.7291,38.7789,38.7078,38.7291,25800.0
2011-06-27 09:55:00,54.5,54.53,54.36,54.37,19900.0,38.7291,38.7505,38.6296,38.6368,19900.0
2011-06-27 10:00:00,54.37,54.44,54.33,54.44,26200.0,38.6368,38.6865,38.6083,38.6865,26200.0
2011-06-27 10:05:00,54.43,54.44,54.36,54.38,13300.0,38.6794,38.6865,38.6296,38.6439,13300.0
2011-06-27 10:10:00,54.38,54.48,54.37,54.48,12700.0,38.6439,38.7149,38.6368,38.7149,12700.0
2011-06-27 10:15:00,54.51,54.62,54.46,54.62,13300.0,38.7362,38.8144,38.7007,38.8144,13300.0
2011-06-27 10:20:00,54.63,54.68,54.57,54.66,16200.0,38.8215,38.857,38.7789,38.8428,16200.0
2011-06-27 10:25:00,54.67,54.74,54.65,54.74,16500.0,38.8499,38.8997,38.8357,38.8997,16500.0
2011-06-27 10:30:00,54.75,54.81,54.7,54.7,13300.0,38.9068,38.9494,38.8713,38.8713,13300.0
2011-06-27 10:35:00,54.7,54.71,54.63,54.67,23600.0,38.8713,38.8784,38.8215,38.8499,23600.0
2011-06-27 10:40:00,54.64,54.71,54.64,54.7,17300.0,38.8286,38.8784,38.8286,38.8713,17300.0
2011-06-27 10:45:00,54.7,54.74,54.7,54.73,15300.0,38.8713,38.8997,38.8713,38.8926,15300.0
2011-06-27 10:50:00,54.75,54.79,54.69,54.72,10800.0,38.9068,38.9352,38.8642,38.8855,10800.0
2011-06-27 10:55:00,54.73,54.74,54.68,54.69,9700.0,38.8926,38.8997,38.857,38.8642,9700.0
2011-06-27 11:00:00,54.7,54.74,54.67,54.69,24300.0,38.8713,38.8997,38.8499,38.8642,24300.0
2011-06-27 11:05:00,54.68,54.68,54.51,54.55,25200.0,38.857,38.857,38.7362,38.7647,25200.0
2011-06-27 11:10:00,54.53,54.6,54.5,54.59,8900.0,38.7505,38.8002,38.7291,38.7931,8900.0
2011-06-27 11:15:00,54.58,54.6,54.49,54.5,13400.0,38.786,38.8002,38.722,38.7291,13400.0
2011-06-27 11:20:00,54.5,54.53,54.49,54.49,10600.0,38.7291,38.7505,38.722,38.722,10600.0
2011-06-27 11:25:00,54.5,54.55,54.5,54.52,8400.0,38.7291,38.7647,38.7291,38.7433,8400.0
2011-06-27 11:30:00,54.52,54.57,54.5,54.57,11700.0,38.7433,38.7789,38.7291,38.7789,11700.0
2011-06-27 11:35:00,54.58,54.65,54.56,54.65,9600.0,38.786,38.8357,38.7718,38.8357,9600.0
2011-06-27 11:40:00,54.64,54.66,54.61,54.63,10100.0,38.8286,38.8428,38.8073,38.8215,10100.0
2011-06-27 11:45:00,54.65,54.73,54.65,54.73,12700.0,38.8357,38.8926,38.8357,38.8926,12700.0
2011-06-27 11:50:00,54.7,54.8,54.7,54.76,21500.0,38.8713,38.9423,38.8713,38.9139,21500.0
2011-06-27 11:55:00,54.77,54.86,54.72,54.84,27600.0,38.921,38.985,38.8855,38.9707,27600.0
2011-06-27 12:00:00,54.84,54.9,54.83,54.84,20700.0,38.9707,39.0134,38.9636,38.9707,20700.0
2011-06-27 12:05:00,54.83,54.9,54.83,54.89,21900.0,38.9636,39.0134,38.9636,39.0063,21900.0
2011-06-27 12:10:00,54.89,54.9,54.86,54.88,11100.0,39.0063,39.0134,38.985,38.9992,11100.0
2011-06-27 12:15:00,54.88,54.91,54.82,54.85,18900.0,38.9992,39.0205,38.9565,38.9779,18900.0
2011-06-27 12:20:00,54.86,54.86,54.82,54.83,14700.0,38.985,38.985,38.9565,38.9636,14700.0
2011-06-27 12:25:00,54.83,54.91,54.83,54.86,15100.0,38.9636,39.0205,38.9636,38.985,15100.0
2011-06-27 12:30:00,54.85,54.88,54.81,54.82,13800.0,38.9779,38.9992,38.9494,38.9565,13800.0
2011-06-27 12:35:00,54.84,54.86,54.8,54.82,10800.0,38.9707,38.985,38.9423,38.9565,10800.0
2011-06-27 12:40:00,54.82,54.86,54.79,54.82,15000.0,38.9565,38.985,38.9352,38.9565,15000.0
2011-06-27 12:45:00,54.82,54.86,54.8,54.81,17200.0,38.9565,38.985,38.9423,38.9494,17200.0
2011-06-27 12:50:00,54.82,54.83,54.79,54.79,10500.0,38.9565,38.9636,38.9352,38.9352,10500.0
2011-06-27 12:55:00,54.79,54.79,54.74,54.75,6600.0,38.9352,38.9352,38.8997,38.9068,6600.0
2011-06-27 13:00:00,54.75,54.79,54.75,54.78,7600.0,38.9068,38.9352,38.9068,38.9281,7600.0
2011-06-27 13:05:00,54.78,54.79,54.76,54.78,2600.0,38.9281,38.9352,38.9139,38.9281,2600.0
2011-06-27 13:10:00,54.76,54.81,54.75,54.81,7500.0,38.9139,38.9494,38.9068,38.9494,7500.0
2011-06-27 13:15:00,54.81,54.81,54.77,54.79,8000.0,38.9494,38.9494,38.921,38.9352,8000.0
2011-06-27 13:20:00,54.79,54.79,54.69,54.7,20500.0,38.9352,38.9352,38.8642,38.8713,20500.0
2011-06-27 13:25:00,54.71,54.71,54.63,54.65,9600.0,38.8784,38.8784,38.8215,38.8357,9600.0
2011-06-27 13:30:00,54.65,54.67,54.61,54.67,22500.0,38.8357,38.8499,38.8073,38.8499,22500.0
2011-06-27 13:35:00,54.67,54.7,54.63,54.64,8900.0,38.8499,38.8713,38.8215,38.8286,8900.0
2011-06-27 13:40:00,54.65,54.65,54.59,54.62,6700.0,38.8357,38.8357,38.7931,38.8144,6700.0
2011-06-27 13:45:00,54.62,54.66,54.62,54.64,15900.0,38.8144,38.8428,38.8144,38.8286,15900.0
2011-06-27 13:50:00,54.65,54.73,54.64,54.71,12300.0,38.8357,38.8926,38.8286,38.8784,12300.0
2011-06-27 13:55:00,54.71,54.72,54.67,54.67,9000.0,38.8784,38.8855,38.8499,38.8499,9000.0
2011-06-27 14:00:00,54.68,54.86,54.68,54.83,32300.0,38.857,38.985,38.857,38.9636,32300.0
2011-06-27 14:05:00,54.83,54.91,54.82,54.89,22200.0,38.9636,39.0205,38.9565,39.0063,22200.0
2011-06-27 14:10:00,54.89,54.95,54.86,54.95,20500.0,39.0063,39.0489,38.985,39.0489,20500.0
2011-06-27 14:15:00,54.93,54.94,54.89,54.91,13100.0,39.0347,39.0418,39.0063,39.0205,13100.0
2011-06-27 14:20:00,54.91,54.95,54.87,54.9,13000.0,39.0205,39.0489,38.9921,39.0134,13000.0
2011-06-27 14:25:00,54.89,54.94,54.87,54.94,17800.0,39.0063,39.0418,38.9921,39.0418,17800.0
2011-06-27 14:30:00,54.94,55.03,54.93,55.01,43200.0,39.0418,39.1058,39.0347,39.0916,43200.0
2011-06-27 14:35:00,55.01,55.05,55.01,55.01,22300.0,39.0916,39.12,39.0916,39.0916,22300.0
2011-06-27 14:40:00,55.02,55.06,55.0,55.01,27900.0,39.0987,39.1271,39.0844,39.0916,27900.0
2011-06-27 14:45:00,55.02,55.04,55.0,55.02,26200.0,39.0987,39.1129,39.0844,39.0987,26200.0
2011-06-27 14:50:00,55.02,55.03,55.0,55.01,23200.0,39.0987,39.1058,39.0844,39.0916,23200.0
2011-06-27 14:55:00,55.02,55.02,55.0,55.01,25100.0,39.0987,39.0987,39.0844,39.0916,25100.0
2011-06-27 15:00:00,55.0,55.01,54.98,55.0,17900.0,39.0844,39.0916,39.0702,39.0844,17900.0
2011-06-27 15:05:00,54.99,54.99,54.91,54.91,12100.0,39.0773,39.0773,39.0205,39.0205,12100.0
2011-06-27 15:10:00,54.91,54.96,54.91,54.96,24000.0,39.0205,39.056,39.0205,39.056,24000.0
2011-06-27 15:15:00,54.95,54.95,54.9,54.92,15600.0,39.0489,39.0489,39.0134,39.0276,15600.0
2011-06-27 15:20:00,54.91,54.99,54.91,54.96,28600.0,39.0205,39.0773,39.0205,39.056,28600.0
2011-06-27 15:25:00,54.96,54.97,54.89,54.89,30600.0,39.056,39.0631,39.0063,39.0063,30600.0
2011-06-27 15:30:00,54.9,54.91,54.87,54.91,27500.0,39.0134,39.0205,38.9921,39.0205,27500.0
2011-06-27 15:35:00,54.91,54.92,54.85,54.85,24200.0,39.0205,39.0276,38.9779,38.9779,24200.0
2011-06-27 15:40:00,54.86,54.88,54.83,54.85,40100.0,38.985,38.9992,38.9636,38.9779,40100.0
2011-06-27 15:45:00,54.85,54.88,54.79,54.84,91100.0,38.9779,38.9992,38.9352,38.9707,91100.0
2011-06-27 15:50:00,54.83,54.86,54.8,54.81,76000.0,38.9636,38.985,38.9423,38.9494,76000.0
2011-06-27 15:55:00,54.8,54.83,54.74,54.75,92800.0,38.9423,38.9636,38.8997,38.9068,92800.0
2011-06-28 09:30:00,54.63,54.66,54.44,54.54,52600.0,39.0615,39.083,38.9257,38.9972,52600.0
2011-06-28 09:35:00,54.55,54.71,54.51,54.7,31300.0,39.0043,39.1187,38.9757,39.1116,31300.0
2011-06-28 09:40:00,54.72,54.76,54.65,54.73,39600.0,39.1259,39.1545,39.0758,39.133,39600.0
2011-06-28 09:45:00,54.72,54.75,54.64,54.64,50000.0,39.1259,39.1473,39.0687,39.0687,50000.0
2011-06-28 09:50:00,54.64,54.72,54.6,54.66,39000.0,39.0687,39.1259,39.0401,39.083,39000.0
2011-06-28 09:55:00,54.66,54.92,54.66,54.89,34700.0,39.083,39.2689,39.083,39.2474,34700.0
2011-06-28 10:00:00,54.88,55.02,54.87,55.01,42800.0,39.2403,39.3404,39.2331,39.3333,42800.0
2011-06-28 10:05:00,55.01,55.01,54.88,54.94,21600.0,39.3333,39.3333,39.2403,39.2832,21600.0
2011-06-28 10:10:00,54.94,55.08,54.91,54.99,31500.0,39.2832,39.3833,39.2617,39.319,31500.0
2011-06-28 10:15:00,54.98,55.04,54.98,55.0,16800.0,39.3118,39.3547,39.3118,39.3261,16800.0
2011-06-28 10:20:00,54.99,55.0,54.95,54.95,11500.0,39.319,39.3261,39.2904,39.2904,11500.0
2011-06-28 10:25:00,54.95,54.95,54.87,54.93,20600.0,39.2904,39.2904,39.2331,39.2761,20600.0
2011-06-28 10:30:00,54.94,55.0,54.93,54.96,30300.0,39.2832,39.3261,39.2761,39.2975,30300.0
2011-06-28 10:35:00,54.96,54.96,54.9,54.91,13800.0,39.2975,39.2975,39.2546,39.2617,13800.0
2011-06-28 10:40:00,54.91,54.94,54.88,54.89,20800.0,39.2617,39.2832,39.2403,39.2474,20800.0
2011-06-28 10:45:00,54.89,54.93,54.8,54.8,79200.0,39.2474,39.2761,39.1831,39.1831,79200.0
2011-06-28 10:50:00,54.8,54.85,54.76,54.82,27200.0,39.1831,39.2188,39.1545,39.1974,27200.0
2011-06-28 10:55:00,54.82,54.83,54.79,54.8,27400.0,39.1974,39.2045,39.1759,39.1831,27400.0
2011-06-28 11:00:00,54.8,54.81,54.73,54.77,23800.0,39.1831,39.1902,39.133,39.1616,23800.0
2011-06-28 11:05:00,54.78,54.85,54.78,54.85,17900.0,39.1688,39.2188,39.1688,39.2188,17900.0
2011-06-28 11:10:00,54.85,54.9,54.85,54.89,32000.0,39.2188,39.2546,39.2188,39.2474,32000.0
2011-06-28 11:15:00,54.9,54.91,54.88,54.88,24200.0,39.2546,39.2617,39.2403,39.2403,24200.0
2011-06-28 11:20:00,54.89,54.91,54.88,54.9,27000.0,39.2474,39.2617,39.2403,39.2546,27000.0
2011-06-28 11:25:00,54.9,54.91,54.86,54.9,30500.0,39.2546,39.2617,39.226,39.2546,30500.0
2011-06-28 11:30:00,54.9,54.91,54.87,54.9,27800.0,39.2546,39.2617,39.2331,39.2546,27800.0
2011-06-28 11:35:00,54.9,54.9,54.88,54.9,18400.0,39.2546,39.2546,39.2403,39.2546,18400.0
2011-06-28 11:40:00,54.9,54.95,54.89,54.93,35000.0,39.2546,39.2904,39.2474,39.2761,35000.0
2011-06-28 11:45:00,54.94,55.04,54.94,55.0,16800.0,39.2832,39.3547,39.2832,39.3261,16800.0
2011-06-28 11:50:00,55.0,55.03,54.98,55.01,6300.0,39.3261,39.3476,39.3118,39.3333,6300.0
2011-06-28 11:55:00,55.01,55.04,54.97,55.04,8700.0,39.3333,39.3547,39.3047,39.3547,8700.0
2011-06-28 12:00:00,55.03,55.16,55.02,55.12,14800.0,39.3476,39.4405,39.3404,39.4119,14800.0
2011-06-28 12:05:00,55.11,55.11,55.08,55.09,4400.0,39.4048,39.4048,39.3833,39.3905,4400.0
2011-06-28 12:10:00,55.08,55.12,55.07,55.11,3700.0,39.3833,39.4119,39.3762,39.4048,3700.0
2011-06-28 12:15:00,55.11,55.19,55.1,55.14,13900.0,39.4048,39.462,39.3976,39.4262,13900.0
2011-06-28 12:20:00,55.15,55.16,55.11,55.12,25300.0,39.4334,39.4405,39.4048,39.4119,25300.0
2011-06-28 12:25:00,55.12,55.12,55.09,55.1,2200.0,39.4119,39.4119,39.3905,39.3976,2200.0
2011-06-28 12:30:00,55.11,55.13,55.09,55.12,5800.0,39.4048,39.4191,39.3905,39.4119,5800.0
2011-06-28 12:35:00,55.12,55.16,55.12,55.12,5900.0,39.4119,39.4405,39.4119,39.4119,5900.0
2011-06-28 12:40:00,55.13,55.15,55.1,55.12,6400.0,39.4191,39.4334,39.3976,39.4119,6400.0
2011-06-28 12:45:00,55.13,55.16,55.13,55.15,2700.0,39.4191,39.4405,39.4191,39.4334,2700.0
2011-06-28 12:50:00,55.15,55.16,55.13,55.16,3000.0,39.4334,39.4405,39.4191,39.4405,3000.0
2011-06-28 12:55:00,55.15,55.19,55.14,55.18,9100.0,39.4334,39.462,39.4262,39.4548,9100.0
2011-06-28 13:00:00,55.17,55.21,55.16,55.21,10300.0,39.4477,39.4763,39.4405,39.4763,10300.0
2011-06-28 13:05:00,55.21,55.23,55.18,55.21,8400.0,39.4763,39.4906,39.4548,39.4763,8400.0
2011-06-28 13:10:00,55.2,55.21,55.17,55.17,7200.0,39.4691,39.4763,39.4477,39.4477,7200.0
2011-06-28 13:15:00,55.17,55.18,55.14,55.16,9200.0,39.4477,39.4548,39.4262,39.4405,9200.0
2011-06-28 13:20:00,55.16,55.18,55.15,55.18,6800.0,39.4405,39.4548,39.4334,39.4548,6800.0
2011-06-28 13:25:00,55.19,55.19,55.16,55.18,8900.0,39.462,39.462,39.4405,39.4548,8900.0
2011-06-28 13:30:00,55.18,55.18,55.11,55.12,9700.0,39.4548,39.4548,39.4048,39.4119,9700.0
2011-06-28 13:35:00,55.13,55.18,55.11,55.16,10200.0,39.4191,39.4548,39.4048,39.4405,10200.0
2011-06-28 13:40:00,55.15,55.17,55.13,55.14,7300.0,39.4334,39.4477,39.4191,39.4262,7300.0
2011-06-28 13:45:00,55.14,55.2,55.14,55.18,16900.0,39.4262,39.4691,39.4262,39.4548,16900.0
2011-06-28 13:50:00,55.17,55.18,55.14,55.17,15100.0,39.4477,39.4548,39.4262,39.4477,15100.0
2011-06-28 13:55:00,55.17,55.19,55.16,55.17,6600.0,39.4477,39.462,39.4405,39.4477,6600.0
2011-06-28 14:00:00,55.17,55.18,55.14,55.17,22100.0,39.4477,39.4548,39.4262,39.4477,22100.0
2011-06-28 14:05:00,55.16,55.18,55.1,55.12,9600.0,39.4405,39.4548,39.3976,39.4119,9600.0
2011-06-28 14:10:00,55.12,55.16,55.12,55.12,6000.0,39.4119,39.4405,39.4119,39.4119,6000.0
2011-06-28 14:15:00,55.12,55.15,55.12,55.14,6900.0,39.4119,39.4334,39.4119,39.4262,6900.0
2011-06-28 14:20:00,55.14,55.17,55.14,55.15,11500.0,39.4262,39.4477,39.4262,39.4334,11500.0
2011-06-28 14:25:00,55.16,55.21,55.14,55.2,31400.0,39.4405,39.4763,39.4262,39.4691,31400.0
2011-06-28 14:30:00,55.2,55.21,55.18,55.2,34500.0,39.4691,39.4763,39.4548,39.4691,34500.0
2011-06-28 14:35:00,55.2,55.24,55.19,55.23,26000.0,39.4691,39.4977,39.462,39.4906,26000.0
2011-06-28 14:40:00,55.23,55.23,55.17,55.2,11200.0,39.4906,39.4906,39.4477,39.4691,11200.0
2011-06-28 14:45:00,55.2,55.21,55.16,55.17,15600.0,39.4691,39.4763,39.4405,39.4477,15600.0
2011-06-28 14:50:00,55.17,55.17,55.11,55.12,43400.0,39.4477,39.4477,39.4048,39.4119,43400.0
2011-06-28 14:55:00,55.11,55.14,55.1,55.1,45400.0,39.4048,39.4262,39.3976,39.3976,45400.0
2011-06-28 15:00:00,55.1,55.1,55.05,55.08,101000.0,39.3976,39.3976,39.3619,39.3833,101000.0
2011-06-28 15:05:00,55.07,55.09,55.04,55.05,42900.0,39.3762,39.3905,39.3547,39.3619,42900.0
2011-06-28 15:10:00,55.06,55.07,55.0,55.01,42700.0,39.369,39.3762,39.3261,39.3333,42700.0
2011-06-28 15:15:00,55.01,55.05,54.97,54.97,37700.0,39.3333,39.3619,39.3047,39.3047,37700.0
2011-06-28 15:20:00,54.97,55.0,54.95,54.98,85400.0,39.3047,39.3261,39.2904,39.3118,85400.0
2011-06-28 15:25:00,54.98,54.98,54.92,54.94,69900.0,39.3118,39.3118,39.2689,39.2832,69900.0
2011-06-28 15:30:00,54.95,54.96,54.93,54.93,66600.0,39.2904,39.2975,39.2761,39.2761,66600.0
2011-06-28 15:35:00,54.93,54.95,54.93,54.95,71800.0,39.2761,39.2904,39.2761,39.2904,71800.0
2011-06-28 15:40:00,54.95,54.96,54.92,54.95,130200.0,39.2904,39.2975,39.2689,39.2904,130200.0
2011-06-28 15:45:00,54.95,54.96,54.93,54.94,166100.0,39.2904,39.2975,39.2761,39.2832,166100.0
2011-06-28 15:50:00,54.94,54.96,54.93,54.94,122900.0,39.2832,39.2975,39.2761,39.2832,122900.0
2011-06-28 15:55:00,54.95,54.99,54.94,54.98,228600.0,39.2904,39.319,39.2832,39.3118,228600.0
2011-06-29 09:30:00,55.16,55.24,55.12,55.15,96500.0,39.4405,39.4977,39.4119,39.4334,96500.0
2011-06-29 09:35:00,55.16,55.17,54.92,54.95,51900.0,39.4405,39.4477,39.2689,39.2904,51900.0
2011-06-29 09:40:00,54.94,55.06,54.8,54.8,50500.0,39.2832,39.369,39.1831,39.1831,50500.0
2011-06-29 09:45:00,54.8,54.98,54.78,54.78,37900.0,39.1831,39.3118,39.1688,39.1688,37900.0
2011-06-29 09:50:00,54.8,54.92,54.79,54.88,36700.0,39.1831,39.2689,39.1759,39.2403,36700.0
2011-06-29 09:55:00,54.89,54.9,54.81,54.89,13000.0,39.2474,39.2546,39.1902,39.2474,13000.0
2011-06-29 10:00:00,54.9,54.97,54.75,54.81,51200.0,39.2546,39.3047,39.1473,39.1902,51200.0
2011-06-29 10:05:00,54.8,54.85,54.73,54.83,28800.0,39.1831,39.2188,39.133,39.2045,28800.0
2011-06-29 10:10:00,54.83,54.98,54.81,54.98,15700.0,39.2045,39.3118,39.1902,39.3118,15700.0
2011-06-29 10:15:00,54.96,54.99,54.94,54.95,11000.0,39.2975,39.319,39.2832,39.2904,11000.0
2011-06-29 10:20:00,54.96,55.03,54.92,55.02,23300.0,39.2975,39.3476,39.2689,39.3404,23300.0
2011-06-29 10:25:00,55.03,55.05,54.99,55.05,25800.0,39.3476,39.3619,39.319,39.3619,25800.0
2011-06-29 10:30:00,55.05,55.09,54.99,54.99,23200.0,39.3619,39.3905,39.319,39.319,23200.0
2011-06-29 10:35:00,54.99,55.01,54.92,54.99,17200.0,39.319,39.3333,39.2689,39.319,17200.0
2011-06-29 10:40:00,54.99,55.08,54.98,55.07,17000.0,39.319,39.3833,39.3118,39.3762,17000.0
2011-06-29 10:45:00,55.06,55.06,54.97,55.0,18100.0,39.369,39.369,39.3047,39.3261,18100.0
2011-06-29 10:50:00,54.99,55.1,54.98,55.05,29200.0,39.319,39.3976,39.3118,39.3619,29200.0
2011-06-29 10:55:00,55.06,55.23,55.06,55.21,23400.0,39.369,39.4906,39.369,39.4763,23400.0
2011-06-29 11:00:00,55.21,55.22,55.15,55.16,61100.0,39.4763,39.4834,39.4334,39.4405,61100.0
2011-06-29 11:05:00,55.16,55.19,55.13,55.17,27100.0,39.4405,39.462,39.4191,39.4477,27100.0
2011-06-29 11:10:00,55.17,55.18,55.13,55.15,15300.0,39.4477,39.4548,39.4191,39.4334,15300.0
2011-06-29 11:15:00,55.15,55.2,55.15,55.18,45100.0,39.4334,39.4691,39.4334,39.4548,45100.0
2011-06-29 11:20:00,55.17,55.18,55.12,55.16,25000.0,39.4477,39.4548,39.4119,39.4405,25000.0
2011-06-29 11:25:00,55.15,55.18,55.13,55.15,18700.0,39.4334,39.4548,39.4191,39.4334,18700.0
2011-06-29 11:30:00,55.15,55.16,55.09,55.09,16000.0,39.4334,39.4405,39.3905,39.3905,16000.0
2011-06-29 11:35:00,55.09,55.1,54.99,55.0,55700.0,39.3905,39.3976,39.319,39.3261,55700.0
2011-06-29 11:40:00,55.0,55.01,54.98,55.01,36900.0,39.3261,39.3333,39.3118,39.3333,36900.0
2011-06-29 11:45:00,55.01,55.07,54.99,55.05,13400.0,39.3333,39.3762,39.319,39.3619,13400.0
2011-06-29 11:50:00,55.05,55.09,55.05,55.09,15800.0,39.3619,39.3905,39.3619,39.3905,15800.0
2011-06-29 11:55:00,55.09,55.12,55.06,55.08,33000.0,39.3905,39.4119,39.369,39.3833,33000.0
2011-06-29 12:00:00,55.08,55.19,55.07,55.18,30500.0,39.3833,39.462,39.3762,39.4548,30500.0
2011-06-29 12:05:00,55.19,55.19,55.15,55.17,21800.0,39.462,39.462,39.4334,39.4477,21800.0
2011-06-29 12:10:00,55.17,55.18,55.16,55.16,5200.0,39.4477,39.4548,39.4405,39.4405,5200.0
2011-06-29 12:15:00,55.16,55.17,55.11,55.11,15200.0,39.4405,39.4477,39.4048,39.4048,15200.0
2011-06-29 12:20:00,55.12,55.15,55.11,55.14,8000.0,39.4119,39.4334,39.4048,39.4262,8000.0
2011-06-29 12:25:00,55.14,55.18,55.12,55.15,12100.0,39.4262,39.4548,39.4119,39.4334,12100.0
2011-06-29 12:30:00,55.14,55.18,55.13,55.17,10900.0,39.4262,39.4548,39.4191,39.4477,10900.0
2011-06-29 12:35:00,55.17,55.18,55.14,55.18,14000.0,39.4477,39.4548,39.4262,39.4548,14000.0
2011-06-29 12:40:00,55.19,55.19,55.13,55.17,21200.0,39.462,39.462,39.4191,39.4477,21200.0
2011-06-29 12:45:00,55.16,55.19,55.14,55.19,9600.0,39.4405,39.462,39.4262,39.462,9600.0
2011-06-29 12:50:00,55.2,55.2,55.16,55.16,13300.0,39.4691,39.4691,39.4405,39.4405,13300.0
2011-06-29 12:55:00,55.16,55.18,55.15,55.17,12400.0,39.4405,39.4548,39.4334,39.4477,12400.0
2011-06-29 13:00:00,55.17,55.2,55.15,55.2,16000.0,39.4477,39.4691,39.4334,39.4691,16000.0
2011-06-29 13:05:00,55.2,55.2,55.17,55.2,18900.0,39.4691,39.4691,39.4477,39.4691,18900.0
2011-06-29 13:10:00,55.2,55.28,55.2,55.24,30100.0,39.4691,39.5263,39.4691,39.4977,30100.0
2011-06-29 13:15:00,55.25,55.25,55.19,55.21,87100.0,39.5049,39.5049,39.462,39.4763,87100.0
2011-06-29 13:20:00,55.21,55.23,55.19,55.21,13200.0,39.4763,39.4906,39.462,39.4763,13200.0
2011-06-29 13:25:00,55.21,55.21,55.16,55.18,15500.0,39.4763,39.4763,39.4405,39.4548,15500.0
2011-06-29 13:30:00,55.18,55.21,55.16,55.16,33800.0,39.4548,39.4763,39.4405,39.4405,33800.0
2011-06-29 13:35:00,55.17,55.21,55.15,55.21,35400.0,39.4477,39.4763,39.4334,39.4763,35400.0
2011-06-29 13:40:00,55.21,55.22,55.2,55.21,9700.0,39.4763,39.4834,39.4691,39.4763,9700.0
2011-06-29 13:45:00,55.22,55.22,55.18,55.21,15000.0,39.4834,39.4834,39.4548,39.4763,15000.0
2011-06-29 13:50:00,55.21,55.23,55.16,55.18,27100.0,39.4763,39.4906,39.4405,39.4548,27100.0
2011-06-29 13:55:00,55.18,55.2,55.15,55.19,52200.0,39.4548,39.4691,39.4334,39.462,52200.0
2011-06-29 14:00:00,55.19,55.22,55.18,55.22,18800.0,39.462,39.4834,39.4548,39.4834,18800.0
2011-06-29 14:05:00,55.21,55.21,55.15,55.16,22200.0,39.4763,39.4763,39.4334,39.4405,22200.0
2011-06-29 14:10:00,55.16,55.16,55.09,55.09,57300.0,39.4405,39.4405,39.3905,39.3905,57300.0
2011-06-29 14:15:00,55.09,55.14,55.07,55.1,62900.0,39.3905,39.4262,39.3762,39.3976,62900.0
2011-06-29 14:20:00,55.09,55.14,54.98,55.0,31500.0,39.3905,39.4262,39.3118,39.3261,31500.0
2011-06-29 14:25:00,55.01,55.03,54.96,55.03,28200.0,39.3333,39.3476,39.2975,39.3476,28200.0
2011-06-29 14:30:00,55.01,55.05,54.98,55.05,21500.0,39.3333,39.3619,39.3118,39.3619,21500.0
2011-06-29 14:35:00,55.05,55.06,54.98,55.0,27200.0,39.3619,39.369,39.3118,39.3261,27200.0
2011-06-29 14:40:00,55.01,55.01,54.95,54.97,18700.0,39.3333,39.3333,39.2904,39.3047,18700.0
2011-06-29 14:45:00,54.98,55.04,54.96,54.98,30800.0,39.3118,39.3547,39.2975,39.3118,30800.0
2011-06-29 14:50:00,54.97,55.06,54.97,55.06,27500.0,39.3047,39.369,39.3047,39.369,27500.0
2011-06-29 14:55:00,55.06,55.18,55.05,55.17,63300.0,39.369,39.4548,39.3619,39.4477,63300.0
2011-06-29 15:00:00,55.17,55.21,55.16,55.17,23300.0,39.4477,39.4763,39.4405,39.4477,23300.0
2011-06-29 15:05:00,55.17,55.17,55.13,55.16,14600.0,39.4477,39.4477,39.4191,39.4405,14600.0
2011-06-29 15:10:00,55.16,55.19,55.14,55.15,35800.0,39.4405,39.462,39.4262,39.4334,35800.0
2011-06-29 15:15:00,55.14,55.18,55.13,55.18,30500.0,39.4262,39.4548,39.4191,39.4548,30500.0
2011-06-29 15:20:00,55.18,55.19,55.12,55.19,16600.0,39.4548,39.462,39.4119,39.462,16600.0
2011-06-29 15:25:00,55.2,55.21,55.15,55.17,42900.0,39.4691,39.4763,39.4334,39.4477,42900.0
2011-06-29 15:30:00,55.16,55.19,55.13,55.17,30100.0,39.4405,39.462,39.4191,39.4477,30100.0
2011-06-29 15:35:00,55.16,55.23,55.15,55.22,22500.0,39.4405,39.4906,39.4334,39.4834,22500.0
2011-06-29 15:40:00,55.21,55.25,55.16,55.19,54400.0,39.4763,39.5049,39.4405,39.462,54400.0
2011-06-29 15:45:00,55.19,55.22,55.15,55.18,97900.0,39.462,39.4834,39.4334,39.4548,97900.0
2011-06-29 15:50:00,55.17,55.25,55.17,55.24,143000.0,39.4477,39.5049,39.4477,39.4977,143000.0
2011-06-29 15:55:00,55.24,55.24,55.14,55.18,125900.0,39.4977,39.4977,39.4262,39.4548,125900.0
2011-06-30 09:30:00,55.42,55.57,55.33,55.46,33100.0,39.6264,39.7337,39.5621,39.655,33100.0
2011-06-30 09:35:00,55.47,55.48,55.37,55.4,23700.0,39.6622,39.6693,39.5907,39.6121,23700.0
2011-06-30 09:40:00,55.41,56.0,55.38,55.85,118300.0,39.6193,40.0411,39.5978,39.9339,118300.0
2011-06-30 09:45:00,55.84,56.04,55.8,56.0,89600.0,39.9267,40.0697,39.8981,40.0411,89600.0
2011-06-30 09:50:00,56.0,56.03,55.96,55.99,27500.0,40.0411,40.0626,40.0125,40.034,27500.0
2011-06-30 09:55:00,56.0,56.09,56.0,56.04,24900.0,40.0411,40.1055,40.0411,40.0697,24900.0
2011-06-30 10:00:00,56.04,56.11,56.04,56.1,45900.0,40.0697,40.1198,40.0697,40.1126,45900.0
2011-06-30 10:05:00,56.11,56.18,56.08,56.08,42700.0,40.1198,40.1698,40.0983,40.0983,42700.0
2011-06-30 10:10:00,56.09,56.09,56.02,56.05,31800.0,40.1055,40.1055,40.0554,40.0769,31800.0
2011-06-30 10:15:00,56.05,56.14,56.05,56.14,25300.0,40.0769,40.1412,40.0769,40.1412,25300.0
2011-06-30 10:20:00,56.15,56.42,56.14,56.41,112400.0,40.1484,40.3414,40.1412,40.3343,112400.0
2011-06-30 10:25:00,56.42,56.44,56.38,56.38,56700.0,40.3414,40.3557,40.3128,40.3128,56700.0
2011-06-30 10:30:00,56.38,56.39,56.37,56.38,42200.0,40.3128,40.32,40.3057,40.3128,42200.0
2011-06-30 10:35:00,56.38,56.43,56.34,56.42,89500.0,40.3128,40.3486,40.2842,40.3414,89500.0
2011-06-30 10:40:00,56.41,56.42,56.33,56.34,49200.0,40.3343,40.3414,40.2771,40.2842,49200.0
2011-06-30 10:45:00,56.34,56.34,56.29,56.31,17400.0,40.2842,40.2842,40.2485,40.2628,17400.0
2011-06-30 10:50:00,56.31,56.32,56.26,56.31,20100.0,40.2628,40.2699,40.227,40.2628,20100.0
2011-06-30 10:55:00,56.3,56.31,56.23,56.24,19200.0,40.2556,40.2628,40.2056,40.2127,19200.0
2011-06-30 11:00:00,56.24,56.32,56.21,56.3,66700.0,40.2127,40.2699,40.1913,40.2556,66700.0
2011-06-30 11:05:00,56.3,56.32,56.29,56.31,44600.0,40.2556,40.2699,40.2485,40.2628,44600.0
2011-06-30 11:10:00,56.32,56.34,56.3,56.34,27400.0,40.2699,40.2842,40.2556,40.2842,27400.0
2011-06-30 11:15:00,56.34,56.35,56.32,56.33,27300.0,40.2842,40.2914,40.2699,40.2771,27300.0
2011-06-30 11:20:00,56.33,56.34,56.3,56.3,18600.0,40.2771,40.2842,40.2556,40.2556,18600.0
2011-06-30 11:25:00,56.3,56.31,56.26,56.28,19300.0,40.2556,40.2628,40.227,40.2413,19300.0
2011-06-30 11:30:00,56.28,56.3,56.25,56.26,32100.0,40.2413,40.2556,40.2199,40.227,32100.0
2011-06-30 11:35:00,56.26,56.28,56.24,56.25,23200.0,40.227,40.2413,40.2127,40.2199,23200.0
2011-06-30 11:40:00,56.25,56.26,56.21,56.25,26700.0,40.2199,40.227,40.1913,40.2199,26700.0
2011-06-30 11:45:00,56.25,56.25,56.19,56.23,19900.0,40.2199,40.2199,40.177,40.2056,19900.0
2011-06-30 11:50:00,56.23,56.25,56.18,56.22,47600.0,40.2056,40.2199,40.1698,40.1984,47600.0
2011-06-30 11:55:00,56.23,56.3,56.21,56.27,65500.0,40.2056,40.2556,40.1913,40.2342,65500.0
2011-06-30 12:00:00,56.27,56.34,56.24,56.33,35500.0,40.2342,40.2842,40.2127,40.2771,35500.0
2011-06-30 12:05:00,56.32,56.33,56.31,56.32,10100.0,40.2699,40.2771,40.2628,40.2699,10100.0
2011-06-30 12:10:00,56.31,56.32,56.28,56.29,11900.0,40.2628,40.2699,40.2413,40.2485,11900.0
2011-06-30 12:15:00,56.29,56.35,56.28,56.35,19700.0,40.2485,40.2914,40.2413,40.2914,19700.0
2011-06-30 12:20:00,56.35,56.35,56.27,56.27,11000.0,40.2914,40.2914,40.2342,40.2342,11000.0
2011-06-30 12:25:00,56.27,56.28,56.24,56.24,18800.0,40.2342,40.2413,40.2127,40.2127,18800.0
2011-06-30 12:30:00,56.25,56.28,56.24,56.28,24200.0,40.2199,40.2413,40.2127,40.2413,24200.0
2011-06-30 12:35:00,56.28,56.3,56.27,56.3,19300.0,40.2413,40.2556,40.2342,40.2556,19300.0
2011-06-30 12:40:00,56.31,56.31,56.29,56.31,11300.0,40.2628,40.2628,40.2485,40.2628,11300.0
2011-06-30 12:45:00,56.3,56.31,56.3,56.3,6300.0,40.2556,40.2628,40.2556,40.2556,6300.0
2011-06-30 12:50:00,56.3,56.34,56.29,56.31,18800.0,40.2556,40.2842,40.2485,40.2628,18800.0
2011-06-30 12:55:00,56.31,56.32,56.29,56.29,20900.0,40.2628,40.2699,40.2485,40.2485,20900.0
2011-06-30 13:00:00,56.3,56.4,56.28,56.32,42700.0,40.2556,40.3271,40.2413,40.2699,42700.0
2011-06-30 13:05:00,56.31,56.37,56.31,56.35,42700.0,40.2628,40.3057,40.2628,40.2914,42700.0
2011-06-30 13:10:00,56.34,56.36,56.3,56.31,12200.0,40.2842,40.2985,40.2556,40.2628,12200.0
2011-06-30 13:15:00,56.3,56.31,56.27,56.28,11900.0,40.2556,40.2628,40.2342,40.2413,11900.0
2011-06-30 13:20:00,56.29,56.3,56.26,56.28,17800.0,40.2485,40.2556,40.227,40.2413,17800.0
2011-06-30 13:25:00,56.28,56.32,56.27,56.3,25400.0,40.2413,40.2699,40.2342,40.2556,25400.0
2011-06-30 13:30:00,56.3,56.33,56.3,56.32,17100.0,40.2556,40.2771,40.2556,40.2699,17100.0
2011-06-30 13:35:00,56.32,56.33,56.29,56.3,23200.0,40.2699,40.2771,40.2485,40.2556,23200.0
2011-06-30 13:40:00,56.31,56.32,56.28,56.3,23000.0,40.2628,40.2699,40.2413,40.2556,23000.0
2011-06-30 13:45:00,56.3,56.31,56.29,56.3,14700.0,40.2556,40.2628,40.2485,40.2556,14700.0
2011-06-30 13:50:00,56.3,56.31,56.29,56.3,10700.0,40.2556,40.2628,40.2485,40.2556,10700.0
2011-06-30 13:55:00,56.3,56.37,56.3,56.36,22500.0,40.2556,40.3057,40.2556,40.2985,22500.0
2011-06-30 14:00:00,56.36,56.4,56.36,56.36,24100.0,40.2985,40.3271,40.2985,40.2985,24100.0
2011-06-30 14:05:00,56.37,56.37,56.34,56.36,15500.0,40.3057,40.3057,40.2842,40.2985,15500.0
2011-06-30 14:10:00,56.36,56.37,56.33,56.33,13100.0,40.2985,40.3057,40.2771,40.2771,13100.0
2011-06-30 14:15:00,56.33,56.34,56.32,56.33,16800.0,40.2771,40.2842,40.2699,40.2771,16800.0
2011-06-30 14:20:00,56.32,56.36,56.27,56.35,35300.0,40.2699,40.2985,40.2342,40.2914,35300.0
2011-06-30 14:25:00,56.35,56.36,56.33,56.34,19900.0,40.2914,40.2985,40.2771,40.2842,19900.0
2011-06-30 14:30:00,56.33,56.35,56.31,56.35,18900.0,40.2771,40.2914,40.2628,40.2914,18900.0
2011-06-30 14:35:00,56.35,56.4,56.35,56.36,16600.0,40.2914,40.3271,40.2914,40.2985,16600.0
2011-06-30 14:40:00,56.37,56.39,56.35,56.37,24600.0,40.3057,40.32,40.2914,40.3057,24600.0
2011-06-30 14:45:00,56.37,56.39,56.34,56.35,22900.0,40.3057,40.32,40.2842,40.2914,22900.0
2011-06-30 14:50:00,56.35,56.39,56.34,56.39,20600.0,40.2914,40.32,40.2842,40.32,20600.0
2011-06-30 14:55:00,56.39,56.43,56.38,56.39,23600.0,40.32,40.3486,40.3128,40.32,23600.0
2011-06-30 15:00:00,56.39,56.44,56.36,56.37,66600.0,40.32,40.3557,40.2985,40.3057,66600.0
2011-06-30 15:05:00,56.37,56.4,56.35,56.37,45900.0,40.3057,40.3271,40.2914,40.3057,45900.0
2011-06-30 15:10:00,56.36,56.36,56.34,56.35,19300.0,40.2985,40.2985,40.2842,40.2914,19300.0
2011-06-30 15:15:00,56.35,56.37,56.34,56.35,66000.0,40.2914,40.3057,40.2842,40.2914,66000.0
2011-06-30 15:20:00,56.36,56.4,56.35,56.38,46400.0,40.2985,40.3271,40.2914,40.3128,46400.0
2011-06-30 15:25:00,56.37,56.42,56.35,56.38,34600.0,40.3057,40.3414,40.2914,40.3128,34600.0
2011-06-30 15:30:00,56.37,56.47,56.37,56.47,81900.0,40.3057,40.3772,40.3057,40.3772,81900.0
2011-06-30 15:35:00,56.47,56.57,56.46,56.55,77400.0,40.3772,40.4487,40.37,40.4344,77400.0
2011-06-30 15:40:00,56.55,56.62,56.54,56.6,85300.0,40.4344,40.4844,40.4272,40.4701,85300.0
2011-06-30 15:45:00,56.61,56.65,56.55,56.58,142000.0,40.4773,40.5059,40.4344,40.4558,142000.0
2011-06-30 15:50:00,56.58,56.59,56.51,56.53,117600.0,40.4558,40.463,40.4058,40.4201,117600.0
2011-06-30 15:55:00,56.53,56.55,56.48,56.48,184300.0,40.4201,40.4344,40.3843,40.3843,184300.0
2011-07-01 09:30:00,56.29,56.4,56.22,56.22,57200.0,40.2485,40.3271,40.1984,40.1984,57200.0
2011-07-01 09:35:00,56.22,56.34,56.18,56.27,41400.0,40.1984,40.2842,40.1698,40.2342,41400.0
2011-07-01 09:40:00,56.28,56.35,56.28,56.32,18200.0,40.2413,40.2914,40.2413,40.2699,18200.0
2011-07-01 09:45:00,56.33,56.43,56.33,56.4,22100.0,40.2771,40.3486,40.2771,40.3271,22100.0
2011-07-01 09:50:00,56.4,56.46,56.39,56.43,11800.0,40.3271,40.37,40.32,40.3486,11800.0
2011-07-01 09:55:00,56.41,56.45,56.34,56.43,18200.0,40.3343,40.3629,40.2842,40.3486,18200.0
2011-07-01 10:00:00,56.44,56.88,56.43,56.82,79600.0,40.3557,40.6703,40.3486,40.6274,79600.0
2011-07-01 10:05:00,56.81,56.91,56.76,56.9,27700.0,40.6203,40.6918,40.5845,40.6846,27700.0
2011-07-01 10:10:00,56.94,56.98,56.89,56.91,19700.0,40.7132,40.7418,40.6775,40.6918,19700.0
2011-07-01 10:15:00,56.91,56.98,56.91,56.96,35500.0,40.6918,40.7418,40.6918,40.7275,35500.0
2011-07-01 10:20:00,56.94,57.1,56.94,57.09,39500.0,40.7132,40.8276,40.7132,40.8205,39500.0
2011-07-01 10:25:00,57.09,57.1,57.02,57.03,30900.0,40.8205,40.8276,40.7704,40.7776,30900.0
2011-07-01 10:30:00,57.03,57.12,57.02,57.12,24400.0,40.7776,40.8419,40.7704,40.8419,24400.0
2011-07-01 10:35:00,57.14,57.22,57.13,57.16,47300.0,40.8562,40.9134,40.8491,40.8705,47300.0
2011-07-01 10:40:00,57.17,57.17,57.05,57.06,37000.0,40.8777,40.8777,40.7919,40.799,37000.0
2011-07-01 10:45:00,57.06,57.07,56.99,57.03,19300.0,40.799,40.8062,40.749,40.7776,19300.0
2011-07-01 10:50:00,57.03,57.08,57.02,57.06,33800.0,40.7776,40.8133,40.7704,40.799,33800.0
2011-07-01 10:55:00,57.05,57.07,56.98,56.98,41000.0,40.7919,40.8062,40.7418,40.7418,41000.0
2011-07-01 11:00:00,56.99,57.0,56.89,56.91,28000.0,40.749,40.7561,40.6775,40.6918,28000.0
2011-07-01 11:05:00,56.9,56.93,56.87,56.9,16800.0,40.6846,40.7061,40.6632,40.6846,16800.0
2011-07-01 11:10:00,56.9,56.91,56.87,56.9,14800.0,40.6846,40.6918,40.6632,40.6846,14800.0
2011-07-01 11:15:00,56.9,56.93,56.89,56.91,20100.0,40.6846,40.7061,40.6775,40.6918,20100.0
2011-07-01 11:20:00,56.92,56.94,56.91,56.94,21200.0,40.6989,40.7132,40.6918,40.7132,21200.0
2011-07-01 11:25:00,56.93,56.94,56.9,56.93,33600.0,40.7061,40.7132,40.6846,40.7061,33600.0
2011-07-01 11:30:00,56.93,56.99,56.93,56.97,16700.0,40.7061,40.749,40.7061,40.7347,16700.0
2011-07-01 11:35:00,56.96,56.98,56.9,56.9,22400.0,40.7275,40.7418,40.6846,40.6846,22400.0
2011-07-01 11:40:00,56.91,56.91,56.88,56.91,23200.0,40.6918,40.6918,40.6703,40.6918,23200.0
2011-07-01 11:45:00,56.9,56.91,56.88,56.89,15000.0,40.6846,40.6918,40.6703,40.6775,15000.0
2011-07-01 11:50:00,56.9,56.92,56.87,56.88,31100.0,40.6846,40.6989,40.6632,40.6703,31100.0
2011-07-01 11:55:00,56.89,57.0,56.88,56.99,22100.0,40.6775,40.7561,40.6703,40.749,22100.0
2011-07-01 12:00:00,57.0,57.03,56.95,57.03,28000.0,40.7561,40.7776,40.7204,40.7776,28000.0
2011-07-01 12:05:00,57.03,57.08,57.03,57.08,15300.0,40.7776,40.8133,40.7776,40.8133,15300.0
2011-07-01 12:10:00,57.07,57.2,57.07,57.19,32000.0,40.8062,40.8991,40.8062,40.892,32000.0
2011-07-01 12:15:00,57.2,57.22,57.17,57.22,23900.0,40.8991,40.9134,40.8777,40.9134,23900.0
2011-07-01 12:20:00,57.21,57.25,57.19,57.23,32200.0,40.9063,40.9349,40.892,40.9206,32200.0
2011-07-01 12:25:00,57.23,57.28,57.21,57.28,49800.0,40.9206,40.9563,40.9063,40.9563,49800.0
2011-07-01 12:30:00,57.27,57.31,57.24,57.25,35600.0,40.9492,40.9778,40.9277,40.9349,35600.0
2011-07-01 12:35:00,57.24,57.25,57.2,57.23,14200.0,40.9277,40.9349,40.8991,40.9206,14200.0
2011-07-01 12:40:00,57.24,57.26,57.17,57.17,20100.0,40.9277,40.942,40.8777,40.8777,20100.0
2011-07-01 12:45:00,57.17,57.18,57.15,57.17,13900.0,40.8777,40.8848,40.8634,40.8777,13900.0
2011-07-01 12:50:00,57.17,57.18,57.13,57.13,10900.0,40.8777,40.8848,40.8491,40.8491,10900.0
2011-07-01 12:55:00,57.14,57.17,57.1,57.16,15100.0,40.8562,40.8777,40.8276,40.8705,15100.0
2011-07-01 13:00:00,57.15,57.19,57.14,57.17,17600.0,40.8634,40.892,40.8562,40.8777,17600.0
2011-07-01 13:05:00,57.16,57.23,57.14,57.23,27500.0,40.8705,40.9206,40.8562,40.9206,27500.0
2011-07-01 13:10:00,57.22,57.25,57.2,57.24,11300.0,40.9134,40.9349,40.8991,40.9277,11300.0
2011-07-01 13:15:00,57.24,57.26,57.23,57.23,21000.0,40.9277,40.942,40.9206,40.9206,21000.0
2011-07-01 13:20:00,57.23,57.27,57.22,57.26,26300.0,40.9206,40.9492,40.9134,40.942,26300.0
2011-07-01 13:25:00,57.26,57.32,57.26,57.32,19300.0,40.942,40.9849,40.942,40.9849,19300.0
2011-07-01 13:30:00,57.31,57.38,57.3,57.36,53300.0,40.9778,41.0278,40.9706,41.0135,53300.0
2011-07-01 13:35:00,57.36,57.42,57.36,57.41,22500.0,41.0135,41.0564,41.0135,41.0493,22500.0
2011-07-01 13:40:00,57.4,57.4,57.35,57.36,22300.0,41.0421,41.0421,41.0064,41.0135,22300.0
2011-07-01 13:45:00,57.37,57.39,57.35,57.35,28200.0,41.0207,41.035,41.0064,41.0064,28200.0
2011-07-01 13:50:00,57.36,57.4,57.35,57.37,54900.0,41.0135,41.0421,41.0064,41.0207,54900.0
2011-07-01 13:55:00,57.37,57.39,57.35,57.37,19700.0,41.0207,41.035,41.0064,41.0207,19700.0
2011-07-01 14:00:00,57.38,57.38,57.36,57.36,10600.0,41.0278,41.0278,41.0135,41.0135,10600.0
2011-07-01 14:05:00,57.36,57.38,57.35,57.37,12000.0,41.0135,41.0278,41.0064,41.0207,12000.0
2011-07-01 14:10:00,57.37,57.4,57.36,57.4,12900.0,41.0207,41.0421,41.0135,41.0421,12900.0
2011-07-01 14:15:00,57.4,57.42,57.38,57.39,20500.0,41.0421,41.0564,41.0278,41.035,20500.0
2011-07-01 14:20:00,57.38,57.43,57.38,57.42,14800.0,41.0278,41.0636,41.0278,41.0564,14800.0
2011-07-01 14:25:00,57.41,57.41,57.39,57.4,20600.0,41.0493,41.0493,41.035,41.0421,20600.0
2011-07-01 14:30:00,57.4,57.47,57.4,57.46,30400.0,41.0421,41.0922,41.0421,41.0851,30400.0
2011-07-01 14:35:00,57.46,57.52,57.46,57.52,38500.0,41.0851,41.128,41.0851,41.128,38500.0
2011-07-01 14:40:00,57.51,57.53,57.51,57.53,26300.0,41.1208,41.1351,41.1208,41.1351,26300.0
2011-07-01 14:45:00,57.53,57.57,57.52,57.57,40500.0,41.1351,41.1637,41.128,41.1637,40500.0
2011-07-01 14:50:00,57.57,57.6,57.55,57.59,24400.0,41.1637,41.1852,41.1494,41.178,24400.0
2011-07-01 14:55:00,57.6,57.67,57.59,57.66,39700.0,41.1852,41.2352,41.178,41.2281,39700.0
2011-07-01 15:00:00,57.65,57.68,57.65,57.67,75500.0,41.2209,41.2424,41.2209,41.2352,75500.0
2011-07-01 15:05:00,57.67,57.69,57.65,57.69,61300.0,41.2352,41.2495,41.2209,41.2495,61300.0
2011-07-01 15:10:00,57.68,57.69,57.66,57.69,55100.0,41.2424,41.2495,41.2281,41.2495,55100.0
2011-07-01 15:15:00,57.68,57.69,57.63,57.65,37200.0,41.2424,41.2495,41.2066,41.2209,37200.0
2011-07-01 15:20:00,57.65,57.66,57.64,57.66,53000.0,41.2209,41.2281,41.2138,41.2281,53000.0
2011-07-01 15:25:00,57.65,57.68,57.63,57.64,69300.0,41.2209,41.2424,41.2066,41.2138,69300.0
2011-07-01 15:30:00,57.64,57.67,57.62,57.65,51500.0,41.2138,41.2352,41.1995,41.2209,51500.0
2011-07-01 15:35:00,57.65,57.7,57.64,57.69,53600.0,41.2209,41.2567,41.2138,41.2495,53600.0
2011-07-01 15:40:00,57.7,57.71,57.65,57.66,71000.0,41.2567,41.2638,41.2209,41.2281,71000.0
2011-07-01 15:45:00,57.67,57.7,57.64,57.64,81100.0,41.2352,41.2567,41.2138,41.2138,81100.0
2011-07-01 15:50:00,57.65,57.67,57.61,57.64,129600.0,41.2209,41.2352,41.1923,41.2138,129600.0
2011-07-01 15:55:00,57.64,57.65,57.6,57.63,204500.0,41.2138,41.2209,41.1852,41.2066,204500.0
2011-07-05 09:30:00,57.64,57.68,57.45,57.45,49600.0,41.2138,41.2424,41.0779,41.0779,49600.0
2011-07-05 09:35:00,57.46,57.51,57.22,57.37,44500.0,41.0851,41.1208,40.9134,41.0207,44500.0
2011-07-05 09:40:00,57.36,57.45,57.33,57.44,23400.0,41.0135,41.0779,40.9921,41.0708,23400.0
2011-07-05 09:45:00,57.45,57.54,57.45,57.51,36000.0,41.0779,41.1423,41.0779,41.1208,36000.0
2011-07-05 09:50:00,57.51,57.51,57.44,57.45,30400.0,41.1208,41.1208,41.0708,41.0779,30400.0
2011-07-05 09:55:00,57.44,57.46,57.34,57.45,68500.0,41.0708,41.0851,40.9992,41.0779,68500.0
2011-07-05 10:00:00,57.46,57.48,57.36,57.46,51600.0,41.0851,41.0994,41.0135,41.0851,51600.0
2011-07-05 10:05:00,57.46,57.56,57.46,57.5,43300.0,41.0851,41.1566,41.0851,41.1137,43300.0
2011-07-05 10:10:00,57.5,57.53,57.5,57.51,26700.0,41.1137,41.1351,41.1137,41.1208,26700.0
2011-07-05 10:15:00,57.5,57.51,57.36,57.38,62200.0,41.1137,41.1208,41.0135,41.0278,62200.0
2011-07-05 10:20:00,57.39,57.48,57.39,57.41,63700.0,41.035,41.0994,41.035,41.0493,63700.0
2011-07-05 10:25:00,57.4,57.52,57.4,57.5,46300.0,41.0421,41.128,41.0421,41.1137,46300.0
2011-07-05 10:30:00,57.49,57.5,57.48,57.5,36700.0,41.1065,41.1137,41.0994,41.1137,36700.0
2011-07-05 10:35:00,57.5,57.53,57.49,57.52,22200.0,41.1137,41.1351,41.1065,41.128,22200.0
2011-07-05 10:40:00,57.52,57.56,57.51,57.54,36200.0,41.128,41.1566,41.1208,41.1423,36200.0
2011-07-05 10:45:00,57.55,57.55,57.49,57.5,18800.0,41.1494,41.1494,41.1065,41.1137,18800.0
2011-07-05 10:50:00,57.5,57.52,57.49,57.5,17600.0,41.1137,41.128,41.1065,41.1137,17600.0
2011-07-05 10:55:00,57.5,57.52,57.49,57.5,40600.0,41.1137,41.128,41.1065,41.1137,40600.0
2011-07-05 11:00:00,57.5,57.51,57.49,57.51,37200.0,41.1137,41.1208,41.1065,41.1208,37200.0
2011-07-05 11:05:00,57.51,57.57,57.49,57.55,42000.0,41.1208,41.1637,41.1065,41.1494,42000.0
2011-07-05 11:10:00,57.55,57.6,57.54,57.57,21000.0,41.1494,41.1852,41.1423,41.1637,21000.0
2011-07-05 11:15:00,57.57,57.67,57.57,57.62,37600.0,41.1637,41.2352,41.1637,41.1995,37600.0
2011-07-05 11:20:00,57.62,57.64,57.59,57.59,10200.0,41.1995,41.2138,41.178,41.178,10200.0
2011-07-05 11:25:00,57.6,57.62,57.53,57.55,23600.0,41.1852,41.1995,41.1351,41.1494,23600.0
2011-07-05 11:30:00,57.56,57.61,57.52,57.54,18800.0,41.1566,41.1923,41.128,41.1423,18800.0
2011-07-05 11:35:00,57.54,57.58,57.53,57.55,18900.0,41.1423,41.1709,41.1351,41.1494,18900.0
2011-07-05 11:40:00,57.54,57.59,57.54,57.59,20400.0,41.1423,41.178,41.1423,41.178,20400.0
2011-07-05 11:45:00,57.59,57.64,57.57,57.63,14200.0,41.178,41.2138,41.1637,41.2066,14200.0
2011-07-05 11:50:00,57.63,57.65,57.62,57.64,6200.0,41.2066,41.2209,41.1995,41.2138,6200.0
2011-07-05 11:55:00,57.64,57.69,57.64,57.69,4700.0,41.2138,41.2495,41.2138,41.2495,4700.0
2011-07-05 12:00:00,57.68,57.71,57.68,57.7,12800.0,41.2424,41.2638,41.2424,41.2567,12800.0
2011-07-05 12:05:00,57.71,57.72,57.7,57.71,7100.0,41.2638,41.271,41.2567,41.2638,7100.0
2011-07-05 12:10:00,57.71,57.74,57.71,57.72,15300.0,41.2638,41.2853,41.2638,41.271,15300.0
2011-07-05 12:15:00,57.72,57.72,57.69,57.7,9700.0,41.271,41.271,41.2495,41.2567,9700.0
2011-07-05 12:20:00,57.69,57.7,57.69,57.7,8100.0,41.2495,41.2567,41.2495,41.2567,8100.0
2011-07-05 12:25:00,57.7,57.72,57.69,57.71,5200.0,41.2567,41.271,41.2495,41.2638,5200.0
2011-07-05 12:30:00,57.72,57.73,57.71,57.71,3400.0,41.271,41.2781,41.2638,41.2638,3400.0
2011-07-05 12:35:00,57.71,57.75,57.71,57.74,20900.0,41.2638,41.2924,41.2638,41.2853,20900.0
2011-07-05 12:40:00,57.74,57.77,57.74,57.76,34200.0,41.2853,41.3067,41.2853,41.2996,34200.0
2011-07-05 12:45:00,57.76,57.77,57.75,57.75,24300.0,41.2996,41.3067,41.2924,41.2924,24300.0
2011-07-05 12:50:00,57.75,57.8,57.75,57.77,19000.0,41.2924,41.3282,41.2924,41.3067,19000.0
2011-07-05 12:55:00,57.77,57.79,57.75,57.77,27000.0,41.3067,41.321,41.2924,41.3067,27000.0
2011-07-05 13:00:00,57.77,57.81,57.76,57.8,30700.0,41.3067,41.3353,41.2996,41.3282,30700.0
2011-07-05 13:05:00,57.8,57.8,57.76,57.77,20500.0,41.3282,41.3282,41.2996,41.3067,20500.0
2011-07-05 13:10:00,57.76,57.77,57.75,57.75,30700.0,41.2996,41.3067,41.2924,41.2924,30700.0
2011-07-05 13:15:00,57.76,57.77,57.75,57.76,16700.0,41.2996,41.3067,41.2924,41.2996,16700.0
2011-07-05 13:20:00,57.76,57.76,57.75,57.76,7200.0,41.2996,41.2996,41.2924,41.2996,7200.0
2011-07-05 13:25:00,57.76,57.77,57.75,57.77,15900.0,41.2996,41.3067,41.2924,41.3067,15900.0
2011-07-05 13:30:00,57.76,57.76,57.75,57.76,13200.0,41.2996,41.2996,41.2924,41.2996,13200.0
2011-07-05 13:35:00,57.76,57.78,57.76,57.77,21200.0,41.2996,41.3139,41.2996,41.3067,21200.0
2011-07-05 13:40:00,57.77,57.77,57.75,57.77,9000.0,41.3067,41.3067,41.2924,41.3067,9000.0
2011-07-05 13:45:00,57.77,57.82,57.76,57.81,16000.0,41.3067,41.3425,41.2996,41.3353,16000.0
2011-07-05 13:50:00,57.81,57.82,57.78,57.81,10900.0,41.3353,41.3425,41.3139,41.3353,10900.0
2011-07-05 13:55:00,57.82,57.84,57.82,57.84,6400.0,41.3425,41.3568,41.3425,41.3568,6400.0
2011-07-05 14:00:00,57.84,57.85,57.71,57.72,68100.0,41.3568,41.3639,41.2638,41.271,68100.0
2011-07-05 14:05:00,57.72,57.75,57.71,57.72,50700.0,41.271,41.2924,41.2638,41.271,50700.0
2011-07-05 14:10:00,57.72,57.73,57.67,57.71,50600.0,41.271,41.2781,41.2352,41.2638,50600.0
2011-07-05 14:15:00,57.71,57.71,57.6,57.61,41200.0,41.2638,41.2638,41.1852,41.1923,41200.0
2011-07-05 14:20:00,57.62,57.62,57.52,57.53,94000.0,41.1995,41.1995,41.128,41.1351,94000.0
2011-07-05 14:25:00,57.53,57.54,57.46,57.54,33500.0,41.1351,41.1423,41.0851,41.1423,33500.0
2011-07-05 14:30:00,57.53,57.57,57.51,57.56,36500.0,41.1351,41.1637,41.1208,41.1566,36500.0
2011-07-05 14:35:00,57.55,57.67,57.55,57.66,32100.0,41.1494,41.2352,41.1494,41.2281,32100.0
2011-07-05 14:40:00,57.66,57.67,57.63,57.65,31000.0,41.2281,41.2352,41.2066,41.2209,31000.0
2011-07-05 14:45:00,57.66,57.66,57.63,57.66,18000.0,41.2281,41.2281,41.2066,41.2281,18000.0
2011-07-05 14:50:00,57.65,57.65,57.64,57.64,85500.0,41.2209,41.2209,41.2138,41.2138,85500.0
2011-07-05 14:55:00,57.65,57.67,57.62,57.66,47500.0,41.2209,41.2352,41.1995,41.2281,47500.0
2011-07-05 15:00:00,57.66,57.67,57.63,57.64,43700.0,41.2281,41.2352,41.2066,41.2138,43700.0
2011-07-05 15:05:00,57.64,57.7,57.64,57.7,22500.0,41.2138,41.2567,41.2138,41.2567,22500.0
2011-07-05 15:10:00,57.7,57.71,57.66,57.66,27900.0,41.2567,41.2638,41.2281,41.2281,27900.0
2011-07-05 15:15:00,57.66,57.71,57.66,57.68,22100.0,41.2281,41.2638,41.2281,41.2424,22100.0
2011-07-05 15:20:00,57.68,57.78,57.68,57.78,42200.0,41.2424,41.3139,41.2424,41.3139,42200.0
2011-07-05 15:25:00,57.78,57.79,57.75,57.79,26700.0,41.3139,41.321,41.2924,41.321,26700.0
2011-07-05 15:30:00,57.78,57.83,57.77,57.77,36200.0,41.3139,41.3496,41.3067,41.3067,36200.0
2011-07-05 15:35:00,57.77,57.8,57.73,57.75,39300.0,41.3067,41.3282,41.2781,41.2924,39300.0
2011-07-05 15:40:00,57.74,57.74,57.68,57.73,53800.0,41.2853,41.2853,41.2424,41.2781,53800.0
2011-07-05 15:45:00,57.72,57.73,57.67,57.67,134600.0,41.271,41.2781,41.2352,41.2352,134600.0
2011-07-05 15:50:00,57.66,57.66,57.62,57.64,125700.0,41.2281,41.2281,41.1995,41.2138,125700.0
2011-07-05 15:55:00,57.65,57.68,57.63,57.67,156500.0,41.2209,41.2424,41.2066,41.2352,156500.0
2011-07-06 09:30:00,57.6,57.75,57.56,57.71,46100.0,41.1852,41.2924,41.1566,41.2638,46100.0
2011-07-06 09:35:00,57.7,57.78,57.7,57.72,33700.0,41.2567,41.3139,41.2567,41.271,33700.0
2011-07-06 09:40:00,57.72,57.73,57.66,57.7,38900.0,41.271,41.2781,41.2281,41.2567,38900.0
2011-07-06 09:45:00,57.71,57.79,57.7,57.75,42800.0,41.2638,41.321,41.2567,41.2924,42800.0
2011-07-06 09:50:00,57.75,57.79,57.74,57.76,31800.0,41.2924,41.321,41.2853,41.2996,31800.0
2011-07-06 09:55:00,57.76,57.79,57.74,57.75,22400.0,41.2996,41.321,41.2853,41.2924,22400.0
2011-07-06 10:00:00,57.74,57.84,57.74,57.78,85200.0,41.2853,41.3568,41.2853,41.3139,85200.0
2011-07-06 10:05:00,57.77,57.78,57.64,57.66,52300.0,41.3067,41.3139,41.2138,41.2281,52300.0
2011-07-06 10:10:00,57.67,57.68,57.63,57.64,30400.0,41.2352,41.2424,41.2066,41.2138,30400.0
2011-07-06 10:15:00,57.65,57.66,57.59,57.63,55100.0,41.2209,41.2281,41.178,41.2066,55100.0
2011-07-06 10:20:00,57.64,57.64,57.57,57.64,76400.0,41.2138,41.2138,41.1637,41.2138,76400.0
2011-07-06 10:25:00,57.64,57.68,57.63,57.68,43300.0,41.2138,41.2424,41.2066,41.2424,43300.0
2011-07-06 10:30:00,57.69,57.7,57.64,57.67,30800.0,41.2495,41.2567,41.2138,41.2352,30800.0
2011-07-06 10:35:00,57.67,57.69,57.63,57.67,58500.0,41.2352,41.2495,41.2066,41.2352,58500.0
2011-07-06 10:40:00,57.67,57.7,57.65,57.69,36000.0,41.2352,41.2567,41.2209,41.2495,36000.0
2011-07-06 10:45:00,57.68,57.73,57.64,57.73,43100.0,41.2424,41.2781,41.2138,41.2781,43100.0
2011-07-06 10:50:00,57.73,57.87,57.73,57.86,34100.0,41.2781,41.3782,41.2781,41.3711,34100.0
2011-07-06 10:55:00,57.86,57.9,57.84,57.88,29400.0,41.3711,41.3997,41.3568,41.3854,29400.0
2011-07-06 11:00:00,57.88,57.91,57.82,57.86,31600.0,41.3854,41.4068,41.3425,41.3711,31600.0
2011-07-06 11:05:00,57.86,57.89,57.79,57.81,32800.0,41.3711,41.3925,41.321,41.3353,32800.0
2011-07-06 11:10:00,57.8,57.95,57.8,57.93,33100.0,41.3282,41.4354,41.3282,41.4211,33100.0
2011-07-06 11:15:00,57.93,57.99,57.9,57.97,28800.0,41.4211,41.464,41.3997,41.4497,28800.0
2011-07-06 11:20:00,57.98,58.0,57.96,57.98,19700.0,41.4569,41.4712,41.4426,41.4569,19700.0
2011-07-06 11:25:00,57.98,58.12,57.97,58.11,72500.0,41.4569,41.557,41.4497,41.5498,72500.0
2011-07-06 11:30:00,58.11,58.15,58.09,58.12,42900.0,41.5498,41.5784,41.5355,41.557,42900.0
2011-07-06 11:35:00,58.11,58.18,58.1,58.13,31500.0,41.5498,41.5999,41.5427,41.5641,31500.0
2011-07-06 11:40:00,58.14,58.18,58.12,58.16,18700.0,41.5713,41.5999,41.557,41.5856,18700.0
2011-07-06 11:45:00,58.16,58.17,58.13,58.14,13300.0,41.5856,41.5927,41.5641,41.5713,13300.0
2011-07-06 11:50:00,58.14,58.16,58.11,58.15,15600.0,41.5713,41.5856,41.5498,41.5784,15600.0
2011-07-06 11:55:00,58.14,58.18,58.14,58.17,19900.0,41.5713,41.5999,41.5713,41.5927,19900.0
2011-07-06 12:00:00,58.16,58.18,58.13,58.14,14000.0,41.5856,41.5999,41.5641,41.5713,14000.0
2011-07-06 12:05:00,58.14,58.14,58.09,58.09,11900.0,41.5713,41.5713,41.5355,41.5355,11900.0
2011-07-06 12:10:00,58.08,58.09,58.06,58.09,10100.0,41.5284,41.5355,41.5141,41.5355,10100.0
2011-07-06 12:15:00,58.09,58.09,58.08,58.09,4600.0,41.5355,41.5355,41.5284,41.5355,4600.0
2011-07-06 12:20:00,58.08,58.12,58.07,58.07,11800.0,41.5284,41.557,41.5212,41.5212,11800.0
2011-07-06 12:25:00,58.06,58.12,58.06,58.1,15700.0,41.5141,41.557,41.5141,41.5427,15700.0
2011-07-06 12:30:00,58.11,58.13,58.09,58.09,6200.0,41.5498,41.5641,41.5355,41.5355,6200.0
2011-07-06 12:35:00,58.1,58.21,58.09,58.2,27500.0,41.5427,41.6213,41.5355,41.6142,27500.0
2011-07-06 12:40:00,58.2,58.25,58.18,58.21,44800.0,41.6142,41.6499,41.5999,41.6213,44800.0
2011-07-06 12:45:00,58.21,58.22,58.2,58.21,16600.0,41.6213,41.6285,41.6142,41.6213,16600.0
2011-07-06 12:50:00,58.2,58.21,58.19,58.19,2800.0,41.6142,41.6213,41.607,41.607,2800.0
2011-07-06 12:55:00,58.19,58.25,58.19,58.25,21700.0,41.607,41.6499,41.607,41.6499,21700.0
2011-07-06 13:00:00,58.25,58.26,58.23,58.26,31600.0,41.6499,41.6571,41.6356,41.6571,31600.0
2011-07-06 13:05:00,58.26,58.28,58.18,58.19,16200.0,41.6571,41.6714,41.5999,41.607,16200.0
2011-07-06 13:10:00,58.18,58.18,58.14,58.14,5300.0,41.5999,41.5999,41.5713,41.5713,5300.0
2011-07-06 13:15:00,58.14,58.15,58.11,58.12,11700.0,41.5713,41.5784,41.5498,41.557,11700.0
2011-07-06 13:20:00,58.12,58.14,58.05,58.05,13200.0,41.557,41.5713,41.5069,41.5069,13200.0
2011-07-06 13:25:00,58.05,58.05,58.01,58.02,15900.0,41.5069,41.5069,41.4783,41.4855,15900.0
2011-07-06 13:30:00,58.03,58.08,58.02,58.07,17000.0,41.4926,41.5284,41.4855,41.5212,17000.0
2011-07-06 13:35:00,58.06,58.1,58.05,58.1,12000.0,41.5141,41.5427,41.5069,41.5427,12000.0
2011-07-06 13:40:00,58.1,58.15,58.1,58.14,11500.0,41.5427,41.5784,41.5427,41.5713,11500.0
2011-07-06 13:45:00,58.14,58.17,58.11,58.11,15900.0,41.5713,41.5927,41.5498,41.5498,15900.0
2011-07-06 13:50:00,58.12,58.12,58.04,58.04,12000.0,41.557,41.557,41.4998,41.4998,12000.0
2011-07-06 13:55:00,58.04,58.13,58.03,58.12,18300.0,41.4998,41.5641,41.4926,41.557,18300.0
2011-07-06 14:00:00,58.11,58.12,58.08,58.1,13400.0,41.5498,41.557,41.5284,41.5427,13400.0
2011-07-06 14:05:00,58.08,58.08,57.99,57.99,20500.0,41.5284,41.5284,41.464,41.464,20500.0
2011-07-06 14:10:00,57.99,58.03,57.98,58.0,29300.0,41.464,41.4926,41.4569,41.4712,29300.0
2011-07-06 14:15:00,57.98,57.98,57.93,57.93,70800.0,41.4569,41.4569,41.4211,41.4211,70800.0
2011-07-06 14:20:00,57.94,57.99,57.9,57.99,27400.0,41.4283,41.464,41.3997,41.464,27400.0
2011-07-06 14:25:00,57.99,58.03,57.99,58.02,12900.0,41.464,41.4926,41.464,41.4855,12900.0
2011-07-06 14:30:00,58.02,58.05,58.01,58.02,13700.0,41.4855,41.5069,41.4783,41.4855,13700.0
2011-07-06 14:35:00,58.03,58.09,58.02,58.08,18700.0,41.4926,41.5355,41.4855,41.5284,18700.0
2011-07-06 14:40:00,58.09,58.1,58.06,58.09,12000.0,41.5355,41.5427,41.5141,41.5355,12000.0
2011-07-06 14:45:00,58.09,58.18,58.09,58.16,39100.0,41.5355,41.5999,41.5355,41.5856,39100.0
2011-07-06 14:50:00,58.16,58.17,58.13,58.13,25700.0,41.5856,41.5927,41.5641,41.5641,25700.0
2011-07-06 14:55:00,58.14,58.16,58.08,58.09,24000.0,41.5713,41.5856,41.5284,41.5355,24000.0
2011-07-06 15:00:00,58.09,58.11,58.06,58.07,16000.0,41.5355,41.5498,41.5141,41.5212,16000.0
2011-07-06 15:05:00,58.06,58.1,58.01,58.09,27600.0,41.5141,41.5427,41.4783,41.5355,27600.0
2011-07-06 15:10:00,58.08,58.11,58.04,58.06,17800.0,41.5284,41.5498,41.4998,41.5141,17800.0
2011-07-06 15:15:00,58.05,58.06,58.0,58.05,17600.0,41.5069,41.5141,41.4712,41.5069,17600.0
2011-07-06 15:20:00,58.06,58.1,58.04,58.08,16500.0,41.5141,41.5427,41.4998,41.5284,16500.0
2011-07-06 15:25:00,58.09,58.11,58.06,58.09,23300.0,41.5355,41.5498,41.5141,41.5355,23300.0
2011-07-06 15:30:00,58.1,58.12,58.09,58.1,25600.0,41.5427,41.557,41.5355,41.5427,25600.0
2011-07-06 15:35:00,58.1,58.1,58.04,58.06,25700.0,41.5427,41.5427,41.4998,41.5141,25700.0
2011-07-06 15:40:00,58.05,58.07,58.04,58.05,48000.0,41.5069,41.5212,41.4998,41.5069,48000.0
2011-07-06 15:45:00,58.05,58.11,58.05,58.06,65500.0,41.5069,41.5498,41.5069,41.5141,65500.0
2011-07-06 15:50:00,58.05,58.12,58.05,58.1,71500.0,41.5069,41.557,41.5069,41.5427,71500.0
2011-07-06 15:55:00,58.1,58.12,58.08,58.11,88800.0,41.5427,41.557,41.5284,41.5498,88800.0
2011-07-07 09:30:00,58.59,58.82,58.52,58.79,51900.0,41.893,42.0575,41.843,42.036,51900.0
2011-07-07 09:35:00,58.8,58.84,58.74,58.75,70000.0,42.0432,42.0718,42.0003,42.0074,70000.0
2011-07-07 09:40:00,58.76,58.79,58.7,58.71,36200.0,42.0146,42.036,41.9717,41.9788,36200.0
2011-07-07 09:45:00,58.71,58.72,58.59,58.6,28700.0,41.9788,41.986,41.893,41.9002,28700.0
2011-07-07 09:50:00,58.6,58.77,58.59,58.67,31200.0,41.9002,42.0217,41.893,41.9502,31200.0
2011-07-07 09:55:00,58.67,58.7,58.57,58.6,33200.0,41.9502,41.9717,41.8787,41.9002,33200.0
2011-07-07 10:00:00,58.6,58.66,58.56,58.58,26700.0,41.9002,41.9431,41.8716,41.8859,26700.0
2011-07-07 10:05:00,58.58,58.62,58.49,58.49,17500.0,41.8859,41.9145,41.8215,41.8215,17500.0
2011-07-07 10:10:00,58.5,58.52,58.47,58.5,19600.0,41.8287,41.843,41.8072,41.8287,19600.0
2011-07-07 10:15:00,58.5,58.58,58.48,58.52,26300.0,41.8287,41.8859,41.8144,41.843,26300.0
2011-07-07 10:20:00,58.53,58.54,58.48,58.5,23800.0,41.8501,41.8573,41.8144,41.8287,23800.0
2011-07-07 10:25:00,58.49,58.59,58.48,58.58,30800.0,41.8215,41.893,41.8144,41.8859,30800.0
2011-07-07 10:30:00,58.58,58.67,58.58,58.62,36000.0,41.8859,41.9502,41.8859,41.9145,36000.0
2011-07-07 10:35:00,58.64,58.69,58.63,58.68,19500.0,41.9288,41.9645,41.9216,41.9574,19500.0
2011-07-07 10:40:00,58.68,58.72,58.66,58.68,18800.0,41.9574,41.986,41.9431,41.9574,18800.0
2011-07-07 10:45:00,58.67,58.69,58.64,58.68,24100.0,41.9502,41.9645,41.9288,41.9574,24100.0
2011-07-07 10:50:00,58.68,58.8,58.68,58.73,58500.0,41.9574,42.0432,41.9574,41.9931,58500.0
2011-07-07 10:55:00,58.73,58.76,58.71,58.75,12300.0,41.9931,42.0146,41.9788,42.0074,12300.0
2011-07-07 11:00:00,58.75,58.75,58.69,58.71,13900.0,42.0074,42.0074,41.9645,41.9788,13900.0
2011-07-07 11:05:00,58.72,58.74,58.66,58.72,16000.0,41.986,42.0003,41.9431,41.986,16000.0
2011-07-07 11:10:00,58.72,58.74,58.71,58.73,12800.0,41.986,42.0003,41.9788,41.9931,12800.0
2011-07-07 11:15:00,58.73,58.74,58.69,58.7,19200.0,41.9931,42.0003,41.9645,41.9717,19200.0
2011-07-07 11:20:00,58.7,58.73,58.69,58.72,8100.0,41.9717,41.9931,41.9645,41.986,8100.0
2011-07-07 11:25:00,58.73,58.77,58.73,58.77,19800.0,41.9931,42.0217,41.9931,42.0217,19800.0
2011-07-07 11:30:00,58.77,58.81,58.75,58.79,20200.0,42.0217,42.0503,42.0074,42.036,20200.0
2011-07-07 11:35:00,58.79,58.84,58.78,58.84,19300.0,42.036,42.0718,42.0289,42.0718,19300.0
2011-07-07 11:40:00,58.84,58.85,58.82,58.82,13000.0,42.0718,42.0789,42.0575,42.0575,13000.0
2011-07-07 11:45:00,58.82,58.83,58.8,58.81,13200.0,42.0575,42.0646,42.0432,42.0503,13200.0
2011-07-07 11:50:00,58.81,58.81,58.76,58.79,10200.0,42.0503,42.0503,42.0146,42.036,10200.0
2011-07-07 11:55:00,58.78,58.79,58.74,58.74,18100.0,42.0289,42.036,42.0003,42.0003,18100.0
2011-07-07 12:00:00,58.75,58.8,58.73,58.8,20100.0,42.0074,42.0432,41.9931,42.0432,20100.0
2011-07-07 12:05:00,58.81,58.82,58.8,58.81,12000.0,42.0503,42.0575,42.0432,42.0503,12000.0
2011-07-07 12:10:00,58.82,58.84,58.8,58.82,10700.0,42.0575,42.0718,42.0432,42.0575,10700.0
2011-07-07 12:15:00,58.82,58.83,58.8,58.82,13600.0,42.0575,42.0646,42.0432,42.0575,13600.0
2011-07-07 12:20:00,58.81,58.89,58.81,58.88,47800.0,42.0503,42.1075,42.0503,42.1004,47800.0
2011-07-07 12:25:00,58.88,58.91,58.87,58.91,18200.0,42.1004,42.1218,42.0932,42.1218,18200.0
2011-07-07 12:30:00,58.9,58.92,58.88,58.89,17100.0,42.1147,42.129,42.1004,42.1075,17100.0
2011-07-07 12:35:00,58.88,58.9,58.88,58.9,34500.0,42.1004,42.1147,42.1004,42.1147,34500.0
2011-07-07 12:40:00,58.9,58.92,58.89,58.91,8700.0,42.1147,42.129,42.1075,42.1218,8700.0
2011-07-07 12:45:00,58.91,58.92,58.89,58.89,21200.0,42.1218,42.129,42.1075,42.1075,21200.0
2011-07-07 12:50:00,58.9,58.92,58.89,58.9,18300.0,42.1147,42.129,42.1075,42.1147,18300.0
2011-07-07 12:55:00,58.9,58.92,58.9,58.91,12600.0,42.1147,42.129,42.1147,42.1218,12600.0
2011-07-07 13:00:00,58.91,58.93,58.89,58.93,18600.0,42.1218,42.1361,42.1075,42.1361,18600.0
2011-07-07 13:05:00,58.93,58.97,58.9,58.96,35900.0,42.1361,42.1647,42.1147,42.1576,35900.0
2011-07-07 13:10:00,58.96,58.96,58.94,58.96,16400.0,42.1576,42.1576,42.1433,42.1576,16400.0
2011-07-07 13:15:00,58.96,58.97,58.95,58.97,11300.0,42.1576,42.1647,42.1504,42.1647,11300.0
2011-07-07 13:20:00,58.97,59.03,58.95,59.03,68800.0,42.1647,42.2076,42.1504,42.2076,68800.0
2011-07-07 13:25:00,59.03,59.07,59.03,59.06,60100.0,42.2076,42.2362,42.2076,42.2291,60100.0
2011-07-07 13:30:00,59.05,59.05,59.02,59.04,29400.0,42.2219,42.2219,42.2005,42.2148,29400.0
2011-07-07 13:35:00,59.03,59.05,59.01,59.03,21600.0,42.2076,42.2219,42.1933,42.2076,21600.0
2011-07-07 13:40:00,59.03,59.06,59.01,59.03,39100.0,42.2076,42.2291,42.1933,42.2076,39100.0
2011-07-07 13:45:00,59.03,59.05,59.02,59.04,19900.0,42.2076,42.2219,42.2005,42.2148,19900.0
2011-07-07 13:50:00,59.04,59.08,59.03,59.06,26700.0,42.2148,42.2434,42.2076,42.2291,26700.0
2011-07-07 13:55:00,59.06,59.1,59.04,59.1,74600.0,42.2291,42.2577,42.2148,42.2577,74600.0
2011-07-07 14:00:00,59.1,59.13,59.09,59.13,34200.0,42.2577,42.2791,42.2505,42.2791,34200.0
2011-07-07 14:05:00,59.13,59.15,59.12,59.15,33300.0,42.2791,42.2934,42.272,42.2934,33300.0
2011-07-07 14:10:00,59.15,59.18,59.15,59.18,42900.0,42.2934,42.3149,42.2934,42.3149,42900.0
2011-07-07 14:15:00,59.18,59.23,59.18,59.21,28800.0,42.3149,42.3506,42.3149,42.3363,28800.0
2011-07-07 14:20:00,59.22,59.23,59.19,59.21,65700.0,42.3435,42.3506,42.322,42.3363,65700.0
2011-07-07 14:25:00,59.21,59.27,59.21,59.22,98900.0,42.3363,42.3792,42.3363,42.3435,98900.0
2011-07-07 14:30:00,59.21,59.23,59.16,59.17,55400.0,42.3363,42.3506,42.3006,42.3077,55400.0
2011-07-07 14:35:00,59.17,59.17,59.09,59.09,29900.0,42.3077,42.3077,42.2505,42.2505,29900.0
2011-07-07 14:40:00,59.08,59.1,59.06,59.06,13400.0,42.2434,42.2577,42.2291,42.2291,13400.0
2011-07-07 14:45:00,59.07,59.08,59.03,59.06,47000.0,42.2362,42.2434,42.2076,42.2291,47000.0
2011-07-07 14:50:00,59.06,59.08,59.06,59.07,18700.0,42.2291,42.2434,42.2291,42.2362,18700.0
2011-07-07 14:55:00,59.07,59.16,59.07,59.14,60300.0,42.2362,42.3006,42.2362,42.2863,60300.0
2011-07-07 15:00:00,59.14,59.14,59.11,59.13,32800.0,42.2863,42.2863,42.2648,42.2791,32800.0
2011-07-07 15:05:00,59.14,59.15,59.13,59.13,26100.0,42.2863,42.2934,42.2791,42.2791,26100.0
2011-07-07 15:10:00,59.13,59.19,59.12,59.19,29900.0,42.2791,42.322,42.272,42.322,29900.0
2011-07-07 15:15:00,59.18,59.18,59.15,59.15,57900.0,42.3149,42.3149,42.2934,42.2934,57900.0
2011-07-07 15:20:00,59.15,59.2,59.15,59.19,43500.0,42.2934,42.3292,42.2934,42.322,43500.0
2011-07-07 15:25:00,59.19,59.21,59.18,59.19,63400.0,42.322,42.3363,42.3149,42.322,63400.0
2011-07-07 15:30:00,59.19,59.21,59.13,59.16,75000.0,42.322,42.3363,42.2791,42.3006,75000.0
2011-07-07 15:35:00,59.15,59.19,59.14,59.15,45700.0,42.2934,42.322,42.2863,42.2934,45700.0
2011-07-07 15:40:00,59.15,59.21,59.13,59.17,68200.0,42.2934,42.3363,42.2791,42.3077,68200.0
2011-07-07 15:45:00,59.17,59.19,59.1,59.1,83500.0,42.3077,42.322,42.2577,42.2577,83500.0
2011-07-07 15:50:00,59.1,59.11,59.07,59.09,144700.0,42.2577,42.2648,42.2362,42.2505,144700.0
2011-07-07 15:55:00,59.08,59.1,59.02,59.05,176100.0,42.2434,42.2577,42.2005,42.2219,176100.0
2011-07-08 09:30:00,58.15,58.24,58.03,58.13,63200.0,41.5784,41.6428,41.4926,41.5641,63200.0
2011-07-08 09:35:00,58.11,58.16,58.01,58.15,27700.0,41.5498,41.5856,41.4783,41.5784,27700.0
2011-07-08 09:40:00,58.17,58.3,58.14,58.23,43800.0,41.5927,41.6857,41.5713,41.6356,43800.0
2011-07-08 09:45:00,58.23,58.24,58.08,58.12,90600.0,41.6356,41.6428,41.5284,41.557,90600.0
2011-07-08 09:50:00,58.13,58.24,58.04,58.24,76900.0,41.5641,41.6428,41.4998,41.6428,76900.0
2011-07-08 09:55:00,58.25,58.26,58.13,58.16,34000.0,41.6499,41.6571,41.5641,41.5856,34000.0
2011-07-08 10:00:00,58.16,58.19,58.14,58.15,57400.0,41.5856,41.607,41.5713,41.5784,57400.0
2011-07-08 10:05:00,58.15,58.24,58.13,58.18,37300.0,41.5784,41.6428,41.5641,41.5999,37300.0
2011-07-08 10:10:00,58.17,58.19,58.13,58.19,66100.0,41.5927,41.607,41.5641,41.607,66100.0
2011-07-08 10:15:00,58.18,58.25,58.07,58.09,73400.0,41.5999,41.6499,41.5212,41.5355,73400.0
2011-07-08 10:20:00,58.08,58.24,58.06,58.24,78000.0,41.5284,41.6428,41.5141,41.6428,78000.0
2011-07-08 10:25:00,58.24,58.27,58.15,58.25,24700.0,41.6428,41.6642,41.5784,41.6499,24700.0
2011-07-08 10:30:00,58.26,58.26,58.13,58.23,52200.0,41.6571,41.6571,41.5641,41.6356,52200.0
2011-07-08 10:35:00,58.21,58.27,58.19,58.25,19400.0,41.6213,41.6642,41.607,41.6499,19400.0
2011-07-08 10:40:00,58.24,58.31,58.21,58.21,21000.0,41.6428,41.6928,41.6213,41.6213,21000.0
2011-07-08 10:45:00,58.2,58.3,58.19,58.24,26900.0,41.6142,41.6857,41.607,41.6428,26900.0
2011-07-08 10:50:00,58.22,58.27,58.19,58.26,18000.0,41.6285,41.6642,41.607,41.6571,18000.0
2011-07-08 10:55:00,58.27,58.36,58.23,58.31,19200.0,41.6642,41.7286,41.6356,41.6928,19200.0
2011-07-08 11:00:00,58.31,58.32,58.17,58.18,24300.0,41.6928,41.7,41.5927,41.5999,24300.0
2011-07-08 11:05:00,58.18,58.25,58.15,58.24,28800.0,41.5999,41.6499,41.5784,41.6428,28800.0
2011-07-08 11:10:00,58.24,58.27,58.2,58.26,43800.0,41.6428,41.6642,41.6142,41.6571,43800.0
2011-07-08 11:15:00,58.26,58.27,58.2,58.25,23000.0,41.6571,41.6642,41.6142,41.6499,23000.0
2011-07-08 11:20:00,58.26,58.35,58.25,58.35,23900.0,41.6571,41.7214,41.6499,41.7214,23900.0
2011-07-08 11:25:00,58.35,58.37,58.33,58.33,11700.0,41.7214,41.7357,41.7071,41.7071,11700.0
2011-07-08 11:30:00,58.33,58.34,58.2,58.24,33200.0,41.7071,41.7143,41.6142,41.6428,33200.0
2011-07-08 11:35:00,58.25,58.47,58.24,58.47,34000.0,41.6499,41.8072,41.6428,41.8072,34000.0
2011-07-08 11:40:00,58.48,58.56,58.46,58.56,33600.0,41.8144,41.8716,41.8001,41.8716,33600.0
2011-07-08 11:45:00,58.56,58.59,58.53,58.56,16700.0,41.8716,41.893,41.8501,41.8716,16700.0
2011-07-08 11:50:00,58.56,58.57,58.53,58.55,14800.0,41.8716,41.8787,41.8501,41.8644,14800.0
2011-07-08 11:55:00,58.56,58.61,58.53,58.58,33100.0,41.8716,41.9073,41.8501,41.8859,33100.0
2011-07-08 12:00:00,58.58,58.6,58.53,58.58,18600.0,41.8859,41.9002,41.8501,41.8859,18600.0
2011-07-08 12:05:00,58.58,58.6,58.54,58.55,22300.0,41.8859,41.9002,41.8573,41.8644,22300.0
2011-07-08 12:10:00,58.55,58.55,58.51,58.55,17900.0,41.8644,41.8644,41.8358,41.8644,17900.0
2011-07-08 12:15:00,58.55,58.56,58.5,58.51,16900.0,41.8644,41.8716,41.8287,41.8358,16900.0
2011-07-08 12:20:00,58.5,58.52,58.46,58.51,22000.0,41.8287,41.843,41.8001,41.8358,22000.0
2011-07-08 12:25:00,58.52,58.55,58.5,58.55,26300.0,41.843,41.8644,41.8287,41.8644,26300.0
2011-07-08 12:30:00,58.54,58.6,58.54,58.6,19400.0,41.8573,41.9002,41.8573,41.9002,19400.0
2011-07-08 12:35:00,58.59,58.61,58.54,58.61,18700.0,41.893,41.9073,41.8573,41.9073,18700.0
2011-07-08 12:40:00,58.61,58.66,58.6,58.62,6300.0,41.9073,41.9431,41.9002,41.9145,6300.0
2011-07-08 12:45:00,58.62,58.65,58.62,58.64,11200.0,41.9145,41.9359,41.9145,41.9288,11200.0
2011-07-08 12:50:00,58.64,58.64,58.56,58.57,13400.0,41.9288,41.9288,41.8716,41.8787,13400.0
2011-07-08 12:55:00,58.57,58.61,58.57,58.6,8200.0,41.8787,41.9073,41.8787,41.9002,8200.0
2011-07-08 13:00:00,58.59,58.59,58.5,58.51,21400.0,41.893,41.893,41.8287,41.8358,21400.0
2011-07-08 13:05:00,58.51,58.56,58.5,58.53,76000.0,41.8358,41.8716,41.8287,41.8501,76000.0
2011-07-08 13:10:00,58.53,58.53,58.49,58.5,59000.0,41.8501,41.8501,41.8215,41.8287,59000.0
2011-07-08 13:15:00,58.5,58.52,58.49,58.5,30900.0,41.8287,41.843,41.8215,41.8287,30900.0
2011-07-08 13:20:00,58.5,58.54,58.49,58.51,29400.0,41.8287,41.8573,41.8215,41.8358,29400.0
2011-07-08 13:25:00,58.51,58.63,58.51,58.62,11100.0,41.8358,41.9216,41.8358,41.9145,11100.0
2011-07-08 13:30:00,58.63,58.72,58.63,58.69,19700.0,41.9216,41.986,41.9216,41.9645,19700.0
2011-07-08 13:35:00,58.69,58.74,58.69,58.7,15200.0,41.9645,42.0003,41.9645,41.9717,15200.0
2011-07-08 13:40:00,58.71,58.75,58.7,58.7,36500.0,41.9788,42.0074,41.9717,41.9717,36500.0
2011-07-08 13:45:00,58.7,58.71,58.56,58.56,39100.0,41.9717,41.9788,41.8716,41.8716,39100.0
2011-07-08 13:50:00,58.57,58.61,58.54,58.61,32500.0,41.8787,41.9073,41.8573,41.9073,32500.0
2011-07-08 13:55:00,58.6,58.62,58.56,58.58,18600.0,41.9002,41.9145,41.8716,41.8859,18600.0
2011-07-08 14:00:00,58.59,58.64,58.58,58.58,35600.0,41.893,41.9288,41.8859,41.8859,35600.0
2011-07-08 14:05:00,58.59,58.65,58.58,58.65,22900.0,41.893,41.9359,41.8859,41.9359,22900.0
2011-07-08 14:10:00,58.64,58.65,58.62,58.62,26800.0,41.9288,41.9359,41.9145,41.9145,26800.0
2011-07-08 14:15:00,58.62,58.63,58.6,58.61,100600.0,41.9145,41.9216,41.9002,41.9073,100600.0
2011-07-08 14:20:00,58.62,58.64,58.59,58.62,49600.0,41.9145,41.9288,41.893,41.9145,49600.0
2011-07-08 14:25:00,58.63,58.63,58.61,58.62,14600.0,41.9216,41.9216,41.9073,41.9145,14600.0
2011-07-08 14:30:00,58.63,58.71,58.62,58.66,24200.0,41.9216,41.9788,41.9145,41.9431,24200.0
2011-07-08 14:35:00,58.67,58.69,58.63,58.66,17300.0,41.9502,41.9645,41.9216,41.9431,17300.0
2011-07-08 14:40:00,58.66,58.67,58.62,58.62,13300.0,41.9431,41.9502,41.9145,41.9145,13300.0
2011-07-08 14:45:00,58.63,58.67,58.63,58.66,17200.0,41.9216,41.9502,41.9216,41.9431,17200.0
2011-07-08 14:50:00,58.66,58.66,58.62,58.63,16200.0,41.9431,41.9431,41.9145,41.9216,16200.0
2011-07-08 14:55:00,58.64,58.65,58.62,58.63,15500.0,41.9288,41.9359,41.9145,41.9216,15500.0
2011-07-08 15:00:00,58.64,58.72,58.64,58.72,28100.0,41.9288,41.986,41.9288,41.986,28100.0
2011-07-08 15:05:00,58.72,58.79,58.7,58.75,50800.0,41.986,42.036,41.9717,42.0074,50800.0
2011-07-08 15:10:00,58.76,58.77,58.75,58.77,26300.0,42.0146,42.0217,42.0074,42.0217,26300.0
2011-07-08 15:15:00,58.76,58.77,58.74,58.75,31000.0,42.0146,42.0217,42.0003,42.0074,31000.0
2011-07-08 15:20:00,58.75,58.78,58.74,58.76,38400.0,42.0074,42.0289,42.0003,42.0146,38400.0
2011-07-08 15:25:00,58.75,58.77,58.75,58.75,17300.0,42.0074,42.0217,42.0074,42.0074,17300.0
2011-07-08 15:30:00,58.75,58.84,58.75,58.79,53800.0,42.0074,42.0718,42.0074,42.036,53800.0
2011-07-08 15:35:00,58.79,58.86,58.78,58.82,38900.0,42.036,42.0861,42.0289,42.0575,38900.0
2011-07-08 15:40:00,58.82,58.89,58.82,58.84,54300.0,42.0575,42.1075,42.0575,42.0718,54300.0
2011-07-08 15:45:00,58.85,58.91,58.83,58.91,83100.0,42.0789,42.1218,42.0646,42.1218,83100.0
2011-07-08 15:50:00,58.91,58.94,58.89,58.93,98400.0,42.1218,42.1433,42.1075,42.1361,98400.0
2011-07-08 15:55:00,58.93,58.95,58.93,58.93,158600.0,42.1361,42.1504,42.1361,42.1361,158600.0
2011-07-11 09:30:00,58.05,58.21,58.0,58.1,63600.0,41.5069,41.6213,41.4712,41.5427,63600.0
2011-07-11 09:35:00,58.11,58.15,58.03,58.1,35100.0,41.5498,41.5784,41.4926,41.5427,35100.0
2011-07-11 09:40:00,58.09,58.1,58.0,58.01,35700.0,41.5355,41.5427,41.4712,41.4783,35700.0
2011-07-11 09:45:00,58.0,58.05,57.93,58.03,34000.0,41.4712,41.5069,41.4211,41.4926,34000.0
2011-07-11 09:50:00,58.02,58.13,58.0,58.13,26000.0,41.4855,41.5641,41.4712,41.5641,26000.0
2011-07-11 09:55:00,58.12,58.18,58.11,58.14,43600.0,41.557,41.5999,41.5498,41.5713,43600.0
2011-07-11 10:00:00,58.13,58.2,58.1,58.16,70800.0,41.5641,41.6142,41.5427,41.5856,70800.0
2011-07-11 10:05:00,58.16,58.16,58.03,58.06,54400.0,41.5856,41.5856,41.4926,41.5141,54400.0
2011-07-11 10:10:00,58.06,58.11,58.0,58.11,58000.0,41.5141,41.5498,41.4712,41.5498,58000.0
2011-07-11 10:15:00,58.1,58.11,58.03,58.05,73100.0,41.5427,41.5498,41.4926,41.5069,73100.0
2011-07-11 10:20:00,58.04,58.06,57.99,58.01,84700.0,41.4998,41.5141,41.464,41.4783,84700.0
2011-07-11 10:25:00,58.0,58.03,57.97,57.99,59000.0,41.4712,41.4926,41.4497,41.464,59000.0
2011-07-11 10:30:00,58.0,58.01,57.95,58.0,63200.0,41.4712,41.4783,41.4354,41.4712,63200.0
2011-07-11 10:35:00,57.99,58.01,57.93,58.0,63300.0,41.464,41.4783,41.4211,41.4712,63300.0
2011-07-11 10:40:00,58.0,58.05,57.99,58.03,47000.0,41.4712,41.5069,41.464,41.4926,47000.0
2011-07-11 10:45:00,58.03,58.08,58.0,58.06,41800.0,41.4926,41.5284,41.4712,41.5141,41800.0
2011-07-11 10:50:00,58.06,58.09,58.04,58.06,42400.0,41.5141,41.5355,41.4998,41.5141,42400.0
2011-07-11 10:55:00,58.06,58.07,58.04,58.05,80300.0,41.5141,41.5212,41.4998,41.5069,80300.0
2011-07-11 11:00:00,58.05,58.05,57.94,57.96,64900.0,41.5069,41.5069,41.4283,41.4426,64900.0
2011-07-11 11:05:00,57.95,58.05,57.95,58.05,25100.0,41.4354,41.5069,41.4354,41.5069,25100.0
2011-07-11 11:10:00,58.05,58.06,58.01,58.04,13200.0,41.5069,41.5141,41.4783,41.4998,13200.0
2011-07-11 11:15:00,58.03,58.04,58.0,58.01,18500.0,41.4926,41.4998,41.4712,41.4783,18500.0
2011-07-11 11:20:00,58.0,58.09,58.0,58.01,49600.0,41.4712,41.5355,41.4712,41.4783,49600.0
2011-07-11 11:25:00,58.0,58.09,58.0,58.09,20400.0,41.4712,41.5355,41.4712,41.5355,20400.0
2011-07-11 11:30:00,58.07,58.14,58.05,58.1,23300.0,41.5212,41.5713,41.5069,41.5427,23300.0
2011-07-11 11:35:00,58.09,58.09,58.02,58.03,18200.0,41.5355,41.5355,41.4855,41.4926,18200.0
2011-07-11 11:40:00,58.03,58.08,58.02,58.08,15200.0,41.4926,41.5284,41.4855,41.5284,15200.0
2011-07-11 11:45:00,58.07,58.12,58.05,58.12,16400.0,41.5212,41.557,41.5069,41.557,16400.0
2011-07-11 11:50:00,58.12,58.2,58.1,58.17,29500.0,41.557,41.6142,41.5427,41.5927,29500.0
2011-07-11 11:55:00,58.16,58.19,58.15,58.16,26800.0,41.5856,41.607,41.5784,41.5856,26800.0
2011-07-11 12:00:00,58.15,58.16,58.15,58.16,19000.0,41.5784,41.5856,41.5784,41.5856,19000.0
2011-07-11 12:05:00,58.16,58.18,58.15,58.15,6500.0,41.5856,41.5999,41.5784,41.5784,6500.0
2011-07-11 12:10:00,58.15,58.16,58.15,58.15,10600.0,41.5784,41.5856,41.5784,41.5784,10600.0
2011-07-11 12:15:00,58.16,58.22,58.14,58.2,11800.0,41.5856,41.6285,41.5713,41.6142,11800.0
2011-07-11 12:20:00,58.21,58.26,58.2,58.21,16700.0,41.6213,41.6571,41.6142,41.6213,16700.0
2011-07-11 12:25:00,58.21,58.25,58.21,58.21,17000.0,41.6213,41.6499,41.6213,41.6213,17000.0
2011-07-11 12:30:00,58.21,58.21,58.19,58.21,33000.0,41.6213,41.6213,41.607,41.6213,33000.0
2011-07-11 12:35:00,58.21,58.22,58.2,58.22,19800.0,41.6213,41.6285,41.6142,41.6285,19800.0
2011-07-11 12:40:00,58.22,58.24,58.2,58.21,31600.0,41.6285,41.6428,41.6142,41.6213,31600.0
2011-07-11 12:45:00,58.21,58.22,58.13,58.13,57000.0,41.6213,41.6285,41.5641,41.5641,57000.0
2011-07-11 12:50:00,58.13,58.16,58.13,58.15,25000.0,41.5641,41.5856,41.5641,41.5784,25000.0
2011-07-11 12:55:00,58.16,58.16,58.11,58.12,19400.0,41.5856,41.5856,41.5498,41.557,19400.0
2011-07-11 13:00:00,58.12,58.15,58.11,58.14,18800.0,41.557,41.5784,41.5498,41.5713,18800.0
2011-07-11 13:05:00,58.14,58.14,58.09,58.11,21700.0,41.5713,41.5713,41.5355,41.5498,21700.0
2011-07-11 13:10:00,58.11,58.11,58.09,58.1,18100.0,41.5498,41.5498,41.5355,41.5427,18100.0
2011-07-11 13:15:00,58.1,58.11,58.04,58.05,60000.0,41.5427,41.5498,41.4998,41.5069,60000.0
2011-07-11 13:20:00,58.05,58.12,58.05,58.11,17400.0,41.5069,41.557,41.5069,41.5498,17400.0
2011-07-11 13:25:00,58.1,58.1,58.06,58.06,15400.0,41.5427,41.5427,41.5141,41.5141,15400.0
2011-07-11 13:30:00,58.07,58.12,58.06,58.08,22500.0,41.5212,41.557,41.5141,41.5284,22500.0
2011-07-11 13:35:00,58.08,58.1,58.05,58.09,20100.0,41.5284,41.5427,41.5069,41.5355,20100.0
2011-07-11 13:40:00,58.09,58.09,58.04,58.09,22100.0,41.5355,41.5355,41.4998,41.5355,22100.0
2011-07-11 13:45:00,58.08,58.1,58.05,58.1,15100.0,41.5284,41.5427,41.5069,41.5427,15100.0
2011-07-11 13:50:00,58.1,58.1,58.08,58.1,19000.0,41.5427,41.5427,41.5284,41.5427,19000.0
2011-07-11 13:55:00,58.1,58.15,58.08,58.15,19100.0,41.5427,41.5784,41.5284,41.5784,19100.0
2011-07-11 14:00:00,58.14,58.14,58.1,58.1,15100.0,41.5713,41.5713,41.5427,41.5427,15100.0
2011-07-11 14:05:00,58.1,58.14,58.07,58.13,19100.0,41.5427,41.5713,41.5212,41.5641,19100.0
2011-07-11 14:10:00,58.13,58.15,58.11,58.11,13900.0,41.5641,41.5784,41.5498,41.5498,13900.0
2011-07-11 14:15:00,58.11,58.11,58.05,58.05,57500.0,41.5498,41.5498,41.5069,41.5069,57500.0
2011-07-11 14:20:00,58.06,58.08,58.04,58.05,31300.0,41.5141,41.5284,41.4998,41.5069,31300.0
2011-07-11 14:25:00,58.05,58.08,58.04,58.05,21300.0,41.5069,41.5284,41.4998,41.5069,21300.0
2011-07-11 14:30:00,58.05,58.06,57.99,57.99,59200.0,41.5069,41.5141,41.464,41.464,59200.0
2011-07-11 14:35:00,57.99,58.1,57.99,58.1,33100.0,41.464,41.5427,41.464,41.5427,33100.0
2011-07-11 14:40:00,58.1,58.1,58.05,58.1,44600.0,41.5427,41.5427,41.5069,41.5427,44600.0
2011-07-11 14:45:00,58.09,58.1,58.05,58.05,40800.0,41.5355,41.5427,41.5069,41.5069,40800.0
2011-07-11 14:50:00,58.05,58.09,58.01,58.05,67100.0,41.5069,41.5355,41.4783,41.5069,67100.0
2011-07-11 14:55:00,58.05,58.09,58.05,58.08,45600.0,41.5069,41.5355,41.5069,41.5284,45600.0
2011-07-11 15:00:00,58.08,58.13,58.08,58.1,70200.0,41.5284,41.5641,41.5284,41.5427,70200.0
2011-07-11 15:05:00,58.1,58.11,58.02,58.03,49000.0,41.5427,41.5498,41.4855,41.4926,49000.0
2011-07-11 15:10:00,58.02,58.05,58.0,58.02,37000.0,41.4855,41.5069,41.4712,41.4855,37000.0
2011-07-11 15:15:00,58.02,58.04,57.97,57.97,38400.0,41.4855,41.4998,41.4497,41.4497,38400.0
2011-07-11 15:20:00,57.98,58.03,57.96,58.03,66600.0,41.4569,41.4926,41.4426,41.4926,66600.0
2011-07-11 15:25:00,58.02,58.11,57.99,58.1,53300.0,41.4855,41.5498,41.464,41.5427,53300.0
2011-07-11 15:30:00,58.11,58.15,58.09,58.11,63300.0,41.5498,41.5784,41.5355,41.5498,63300.0
2011-07-11 15:35:00,58.12,58.13,58.05,58.07,56000.0,41.557,41.5641,41.5069,41.5212,56000.0
2011-07-11 15:40:00,58.07,58.12,58.03,58.08,88000.0,41.5212,41.557,41.4926,41.5284,88000.0
2011-07-11 15:45:00,58.08,58.1,58.05,58.08,177600.0,41.5284,41.5427,41.5069,41.5284,177600.0
2011-07-11 15:50:00,58.09,58.1,58.05,58.08,133600.0,41.5355,41.5427,41.5069,41.5284,133600.0
2011-07-11 15:55:00,58.07,58.17,58.07,58.15,140400.0,41.5212,41.5927,41.5212,41.5784,140400.0
2011-07-12 09:30:00,58.01,58.05,57.75,57.93,65600.0,41.4783,41.5069,41.2924,41.4211,65600.0
2011-07-12 09:35:00,57.92,57.97,57.81,57.91,43200.0,41.414,41.4497,41.3353,41.4068,43200.0
2011-07-12 09:40:00,57.9,58.01,57.87,57.93,18100.0,41.3997,41.4783,41.3782,41.4211,18100.0
2011-07-12 09:45:00,57.93,57.97,57.79,57.84,57900.0,41.4211,41.4497,41.321,41.3568,57900.0
2011-07-12 09:50:00,57.83,57.9,57.77,57.8,126700.0,41.3496,41.3997,41.3067,41.3282,126700.0
2011-07-12 09:55:00,57.8,57.98,57.8,57.96,47100.0,41.3282,41.4569,41.3282,41.4426,47100.0
2011-07-12 10:00:00,57.98,58.13,57.88,58.12,65300.0,41.4569,41.5641,41.3854,41.557,65300.0
2011-07-12 10:05:00,58.12,58.15,57.96,58.01,29300.0,41.557,41.5784,41.4426,41.4783,29300.0
2011-07-12 10:10:00,58.01,58.01,57.81,57.81,36100.0,41.4783,41.4783,41.3353,41.3353,36100.0
2011-07-12 10:15:00,57.82,57.91,57.82,57.88,27300.0,41.3425,41.4068,41.3425,41.3854,27300.0
2011-07-12 10:20:00,57.88,57.93,57.79,57.8,34800.0,41.3854,41.4211,41.321,41.3282,34800.0
2011-07-12 10:25:00,57.8,57.86,57.74,57.85,45300.0,41.3282,41.3711,41.2853,41.3639,45300.0
2011-07-12 10:30:00,57.85,57.9,57.76,57.89,25000.0,41.3639,41.3997,41.2996,41.3925,25000.0
2011-07-12 10:35:00,57.88,57.92,57.84,57.84,16400.0,41.3854,41.414,41.3568,41.3568,16400.0
2011-07-12 10:40:00,57.84,57.89,57.77,57.78,16100.0,41.3568,41.3925,41.3067,41.3139,16100.0
2011-07-12 10:45:00,57.77,57.82,57.71,57.71,24100.0,41.3067,41.3425,41.2638,41.2638,24100.0
2011-07-12 10:50:00,57.71,57.78,57.69,57.77,53700.0,41.2638,41.3139,41.2495,41.3067,53700.0
2011-07-12 10:55:00,57.77,57.77,57.69,57.7,36900.0,41.3067,41.3067,41.2495,41.2567,36900.0
2011-07-12 11:00:00,57.7,57.76,57.67,57.74,47400.0,41.2567,41.2996,41.2352,41.2853,47400.0
2011-07-12 11:05:00,57.74,57.76,57.65,57.66,28300.0,41.2853,41.2996,41.2209,41.2281,28300.0
2011-07-12 11:10:00,57.67,57.72,57.66,57.66,15300.0,41.2352,41.271,41.2281,41.2281,15300.0
2011-07-12 11:15:00,57.66,57.74,57.65,57.74,24700.0,41.2281,41.2853,41.2209,41.2853,24700.0
2011-07-12 11:20:00,57.74,57.85,57.73,57.85,25100.0,41.2853,41.3639,41.2781,41.3639,25100.0
2011-07-12 11:25:00,57.86,57.88,57.83,57.87,19600.0,41.3711,41.3854,41.3496,41.3782,19600.0
2011-07-12 11:30:00,57.88,57.89,57.83,57.85,9900.0,41.3854,41.3925,41.3496,41.3639,9900.0
2011-07-12 11:35:00,57.83,57.87,57.8,57.82,14800.0,41.3496,41.3782,41.3282,41.3425,14800.0
2011-07-12 11:40:00,57.82,57.95,57.79,57.92,55900.0,41.3425,41.4354,41.321,41.414,55900.0
2011-07-12 11:45:00,57.92,57.93,57.84,57.85,14800.0,41.414,41.4211,41.3568,41.3639,14800.0
2011-07-12 11:50:00,57.84,57.86,57.8,57.8,12100.0,41.3568,41.3711,41.3282,41.3282,12100.0
2011-07-12 11:55:00,57.8,57.85,57.78,57.82,16900.0,41.3282,41.3639,41.3139,41.3425,16900.0
2011-07-12 12:00:00,57.81,57.83,57.73,57.78,20300.0,41.3353,41.3496,41.2781,41.3139,20300.0
2011-07-12 12:05:00,57.77,57.87,57.76,57.86,17800.0,41.3067,41.3782,41.2996,41.3711,17800.0
2011-07-12 12:10:00,57.85,57.85,57.77,57.78,19600.0,41.3639,41.3639,41.3067,41.3139,19600.0
2011-07-12 12:15:00,57.76,57.78,57.72,57.76,25100.0,41.2996,41.3139,41.271,41.2996,25100.0
2011-07-12 12:20:00,57.76,57.78,57.75,57.77,13500.0,41.2996,41.3139,41.2924,41.3067,13500.0
2011-07-12 12:25:00,57.77,57.77,57.7,57.71,16500.0,41.3067,41.3067,41.2567,41.2638,16500.0
2011-07-12 12:30:00,57.72,57.72,57.7,57.7,13000.0,41.271,41.271,41.2567,41.2567,13000.0
2011-07-12 12:35:00,57.7,57.73,57.68,57.69,43100.0,41.2567,41.2781,41.2424,41.2495,43100.0
2011-07-12 12:40:00,57.7,57.73,57.69,57.7,25400.0,41.2567,41.2781,41.2495,41.2567,25400.0
2011-07-12 12:45:00,57.7,57.72,57.69,57.71,28100.0,41.2567,41.271,41.2495,41.2638,28100.0
2011-07-12 12:50:00,57.72,57.74,57.72,57.73,8500.0,41.271,41.2853,41.271,41.2781,8500.0
2011-07-12 12:55:00,57.74,57.78,57.74,57.78,20600.0,41.2853,41.3139,41.2853,41.3139,20600.0
2011-07-12 13:00:00,57.77,57.78,57.72,57.73,20600.0,41.3067,41.3139,41.271,41.2781,20600.0
2011-07-12 13:05:00,57.74,57.82,57.74,57.81,21700.0,41.2853,41.3425,41.2853,41.3353,21700.0
2011-07-12 13:10:00,57.81,57.84,57.81,57.82,9200.0,41.3353,41.3568,41.3353,41.3425,9200.0
2011-07-12 13:15:00,57.82,57.83,57.68,57.71,52700.0,41.3425,41.3496,41.2424,41.2638,52700.0
2011-07-12 13:20:00,57.71,57.74,57.69,57.72,28300.0,41.2638,41.2853,41.2495,41.271,28300.0
2011-07-12 13:25:00,57.72,57.73,57.67,57.7,150900.0,41.271,41.2781,41.2352,41.2567,150900.0
2011-07-12 13:30:00,57.7,57.73,57.68,57.68,167700.0,41.2567,41.2781,41.2424,41.2424,167700.0
2011-07-12 13:35:00,57.68,57.69,57.63,57.63,37100.0,41.2424,41.2495,41.2066,41.2066,37100.0
2011-07-12 13:40:00,57.63,57.63,57.58,57.59,31900.0,41.2066,41.2066,41.1709,41.178,31900.0
2011-07-12 13:45:00,57.6,57.66,57.59,57.65,12200.0,41.1852,41.2281,41.178,41.2209,12200.0
2011-07-12 13:50:00,57.65,57.66,57.59,57.59,16900.0,41.2209,41.2281,41.178,41.178,16900.0
2011-07-12 13:55:00,57.59,57.61,57.59,57.6,10200.0,41.178,41.1923,41.178,41.1852,10200.0
2011-07-12 14:00:00,57.6,57.74,57.6,57.72,28000.0,41.1852,41.2853,41.1852,41.271,28000.0
2011-07-12 14:05:00,57.72,57.83,57.7,57.81,23200.0,41.271,41.3496,41.2567,41.3353,23200.0
2011-07-12 14:10:00,57.81,57.98,57.81,57.88,45800.0,41.3353,41.4569,41.3353,41.3854,45800.0
2011-07-12 14:15:00,57.88,57.96,57.87,57.93,28700.0,41.3854,41.4426,41.3782,41.4211,28700.0
2011-07-12 14:20:00,57.93,57.97,57.91,57.92,21400.0,41.4211,41.4497,41.4068,41.414,21400.0
2011-07-12 14:25:00,57.93,57.94,57.87,57.87,18600.0,41.4211,41.4283,41.3782,41.3782,18600.0
2011-07-12 14:30:00,57.87,57.89,57.71,57.77,35300.0,41.3782,41.3925,41.2638,41.3067,35300.0
2011-07-12 14:35:00,57.77,57.79,57.7,57.73,21500.0,41.3067,41.321,41.2567,41.2781,21500.0
2011-07-12 14:40:00,57.74,57.78,57.68,57.72,31000.0,41.2853,41.3139,41.2424,41.271,31000.0
2011-07-12 14:45:00,57.72,57.8,57.7,57.79,23500.0,41.271,41.3282,41.2567,41.321,23500.0
2011-07-12 14:50:00,57.79,57.79,57.69,57.7,27600.0,41.321,41.321,41.2495,41.2567,27600.0
2011-07-12 14:55:00,57.69,57.7,57.65,57.66,65100.0,41.2495,41.2567,41.2209,41.2281,65100.0
2011-07-12 15:00:00,57.66,57.73,57.64,57.72,30700.0,41.2281,41.2781,41.2138,41.271,30700.0
2011-07-12 15:05:00,57.72,57.75,57.67,57.73,38000.0,41.271,41.2924,41.2352,41.2781,38000.0
2011-07-12 15:10:00,57.71,57.73,57.61,57.62,50700.0,41.2638,41.2781,41.1923,41.1995,50700.0
2011-07-12 15:15:00,57.61,57.73,57.61,57.72,31800.0,41.1923,41.2781,41.1923,41.271,31800.0
2011-07-12 15:20:00,57.73,57.76,57.66,57.71,40600.0,41.2781,41.2996,41.2281,41.2638,40600.0
2011-07-12 15:25:00,57.7,57.7,57.59,57.64,87100.0,41.2567,41.2567,41.178,41.2138,87100.0
2011-07-12 15:30:00,57.64,57.66,57.59,57.64,53700.0,41.2138,41.2281,41.178,41.2138,53700.0
2011-07-12 15:35:00,57.63,57.66,57.61,57.66,49300.0,41.2066,41.2281,41.1923,41.2281,49300.0
2011-07-12 15:40:00,57.65,57.66,57.59,57.59,40400.0,41.2209,41.2281,41.178,41.178,40400.0
2011-07-12 15:45:00,57.59,57.61,57.53,57.54,162600.0,41.178,41.1923,41.1351,41.1423,162600.0
2011-07-12 15:50:00,57.53,57.59,57.53,57.55,90100.0,41.1351,41.178,41.1351,41.1494,90100.0
2011-07-12 15:55:00,57.55,57.61,57.55,57.61,125900.0,41.1494,41.1923,41.1494,41.1923,125900.0
2011-07-13 09:30:00,57.99,58.03,57.82,57.86,60200.0,41.464,41.4926,41.3425,41.3711,60200.0
2011-07-13 09:35:00,57.85,58.04,57.85,58.0,30400.0,41.3639,41.4998,41.3639,41.4712,30400.0
2011-07-13 09:40:00,57.98,58.1,57.97,58.03,18600.0,41.4569,41.5427,41.4497,41.4926,18600.0
2011-07-13 09:45:00,58.02,58.07,57.98,58.02,26900.0,41.4855,41.5212,41.4569,41.4855,26900.0
2011-07-13 09:50:00,58.03,58.05,57.82,57.82,40900.0,41.4926,41.5069,41.3425,41.3425,40900.0
2011-07-13 09:55:00,57.81,57.85,57.68,57.73,31900.0,41.3353,41.3639,41.2424,41.2781,31900.0
2011-07-13 10:00:00,57.72,58.05,57.71,58.0,86400.0,41.271,41.5069,41.2638,41.4712,86400.0
2011-07-13 10:05:00,58.0,58.21,57.99,58.07,42800.0,41.4712,41.6213,41.464,41.5212,42800.0
2011-07-13 10:10:00,58.07,58.23,58.05,58.15,38400.0,41.5212,41.6356,41.5069,41.5784,38400.0
2011-07-13 10:15:00,58.15,58.27,58.15,58.22,29700.0,41.5784,41.6642,41.5784,41.6285,29700.0
2011-07-13 10:20:00,58.23,58.25,58.19,58.24,12600.0,41.6356,41.6499,41.607,41.6428,12600.0
2011-07-13 10:25:00,58.24,58.25,58.15,58.15,20400.0,41.6428,41.6499,41.5784,41.5784,20400.0
2011-07-13 10:30:00,58.15,58.31,58.15,58.31,41800.0,41.5784,41.6928,41.5784,41.6928,41800.0
2011-07-13 10:35:00,58.32,58.34,58.25,58.31,36800.0,41.7,41.7143,41.6499,41.6928,36800.0
2011-07-13 10:40:00,58.31,58.33,58.28,58.29,32200.0,41.6928,41.7071,41.6714,41.6785,32200.0
2011-07-13 10:45:00,58.28,58.29,58.21,58.22,18500.0,41.6714,41.6785,41.6213,41.6285,18500.0
2011-07-13 10:50:00,58.23,58.24,58.19,58.22,10600.0,41.6356,41.6428,41.607,41.6285,10600.0
2011-07-13 10:55:00,58.22,58.28,58.21,58.25,13000.0,41.6285,41.6714,41.6213,41.6499,13000.0
2011-07-13 11:00:00,58.25,58.26,58.19,58.21,21700.0,41.6499,41.6571,41.607,41.6213,21700.0
2011-07-13 11:05:00,58.2,58.27,58.2,58.21,17100.0,41.6142,41.6642,41.6142,41.6213,17100.0
2011-07-13 11:10:00,58.22,58.26,58.2,58.21,14800.0,41.6285,41.6571,41.6142,41.6213,14800.0
2011-07-13 11:15:00,58.2,58.26,58.19,58.25,37000.0,41.6142,41.6571,41.607,41.6499,37000.0
2011-07-13 11:20:00,58.26,58.27,58.23,58.23,8000.0,41.6571,41.6642,41.6356,41.6356,8000.0
2011-07-13 11:25:00,58.23,58.25,58.2,58.2,13300.0,41.6356,41.6499,41.6142,41.6142,13300.0
2011-07-13 11:30:00,58.2,58.2,58.12,58.13,20300.0,41.6142,41.6142,41.557,41.5641,20300.0
2011-07-13 11:35:00,58.14,58.15,58.1,58.11,20800.0,41.5713,41.5784,41.5427,41.5498,20800.0
2011-07-13 11:40:00,58.11,58.19,58.1,58.18,42300.0,41.5498,41.607,41.5427,41.5999,42300.0
2011-07-13 11:45:00,58.19,58.21,58.07,58.07,29000.0,41.607,41.6213,41.5212,41.5212,29000.0
2011-07-13 11:50:00,58.07,58.09,58.06,58.07,10300.0,41.5212,41.5355,41.5141,41.5212,10300.0
2011-07-13 11:55:00,58.08,58.11,58.05,58.05,17100.0,41.5284,41.5498,41.5069,41.5069,17100.0
2011-07-13 12:00:00,58.05,58.1,58.05,58.08,17400.0,41.5069,41.5427,41.5069,41.5284,17400.0
2011-07-13 12:05:00,58.07,58.09,58.06,58.09,6400.0,41.5212,41.5355,41.5141,41.5355,6400.0
2011-07-13 12:10:00,58.09,58.14,58.09,58.13,9000.0,41.5355,41.5713,41.5355,41.5641,9000.0
2011-07-13 12:15:00,58.13,58.14,58.11,58.11,13600.0,41.5641,41.5713,41.5498,41.5498,13600.0
2011-07-13 12:20:00,58.12,58.13,58.1,58.11,12900.0,41.557,41.5641,41.5427,41.5498,12900.0
2011-07-13 12:25:00,58.11,58.12,58.08,58.08,6400.0,41.5498,41.557,41.5284,41.5284,6400.0
2011-07-13 12:30:00,58.09,58.1,58.05,58.06,11700.0,41.5355,41.5427,41.5069,41.5141,11700.0
2011-07-13 12:35:00,58.06,58.09,58.04,58.07,16000.0,41.5141,41.5355,41.4998,41.5212,16000.0
2011-07-13 12:40:00,58.06,58.07,58.02,58.03,11200.0,41.5141,41.5212,41.4855,41.4926,11200.0
2011-07-13 12:45:00,58.03,58.09,58.01,58.08,36800.0,41.4926,41.5355,41.4783,41.5284,36800.0
2011-07-13 12:50:00,58.08,58.09,58.06,58.08,10600.0,41.5284,41.5355,41.5141,41.5284,10600.0
2011-07-13 12:55:00,58.08,58.09,58.05,58.06,10900.0,41.5284,41.5355,41.5069,41.5141,10900.0
2011-07-13 13:00:00,58.07,58.07,57.99,58.0,26800.0,41.5212,41.5212,41.464,41.4712,26800.0
2011-07-13 13:05:00,58.01,58.03,58.0,58.01,21300.0,41.4783,41.4926,41.4712,41.4783,21300.0
2011-07-13 13:10:00,58.01,58.02,58.0,58.02,12300.0,41.4783,41.4855,41.4712,41.4855,12300.0
2011-07-13 13:15:00,58.02,58.03,57.99,58.03,22400.0,41.4855,41.4926,41.464,41.4926,22400.0
2011-07-13 13:20:00,58.02,58.03,58.0,58.02,15300.0,41.4855,41.4926,41.4712,41.4855,15300.0
2011-07-13 13:25:00,58.01,58.01,58.0,58.01,14700.0,41.4783,41.4783,41.4712,41.4783,14700.0
2011-07-13 13:30:00,58.01,58.04,58.0,58.03,20500.0,41.4783,41.4998,41.4712,41.4926,20500.0
2011-07-13 13:35:00,58.03,58.1,58.03,58.09,24700.0,41.4926,41.5427,41.4926,41.5355,24700.0
2011-07-13 13:40:00,58.08,58.09,58.06,58.08,5600.0,41.5284,41.5355,41.5141,41.5284,5600.0
2011-07-13 13:45:00,58.07,58.07,58.0,58.0,9900.0,41.5212,41.5212,41.4712,41.4712,9900.0
2011-07-13 13:50:00,58.01,58.01,57.94,57.94,33900.0,41.4783,41.4783,41.4283,41.4283,33900.0
2011-07-13 13:55:00,57.95,57.96,57.91,57.91,6500.0,41.4354,41.4426,41.4068,41.4068,6500.0
2011-07-13 14:00:00,57.91,57.96,57.88,57.96,17000.0,41.4068,41.4426,41.3854,41.4426,17000.0
2011-07-13 14:05:00,57.96,57.98,57.93,57.96,13100.0,41.4426,41.4569,41.4211,41.4426,13100.0
2011-07-13 14:10:00,57.96,57.96,57.91,57.92,49900.0,41.4426,41.4426,41.4068,41.414,49900.0
2011-07-13 14:15:00,57.92,57.97,57.92,57.94,28400.0,41.414,41.4497,41.414,41.4283,28400.0
2011-07-13 14:20:00,57.93,57.94,57.86,57.88,40100.0,41.4211,41.4283,41.3711,41.3854,40100.0
2011-07-13 14:25:00,57.87,57.9,57.85,57.89,18700.0,41.3782,41.3997,41.3639,41.3925,18700.0
2011-07-13 14:30:00,57.9,57.96,57.89,57.96,24300.0,41.3997,41.4426,41.3925,41.4426,24300.0
2011-07-13 14:35:00,57.96,58.01,57.94,57.99,18500.0,41.4426,41.4783,41.4283,41.464,18500.0
2011-07-13 14:40:00,57.99,57.99,57.92,57.92,36700.0,41.464,41.464,41.414,41.414,36700.0
2011-07-13 14:45:00,57.93,57.98,57.93,57.95,27000.0,41.4211,41.4569,41.4211,41.4354,27000.0
2011-07-13 14:50:00,57.95,58.05,57.95,58.05,11900.0,41.4354,41.5069,41.4354,41.5069,11900.0
2011-07-13 14:55:00,58.05,58.06,58.03,58.03,32500.0,41.5069,41.5141,41.4926,41.4926,32500.0
2011-07-13 15:00:00,58.03,58.09,57.98,58.0,38200.0,41.4926,41.5355,41.4569,41.4712,38200.0
2011-07-13 15:05:00,58.0,58.01,57.95,57.98,46000.0,41.4712,41.4783,41.4354,41.4569,46000.0
2011-07-13 15:10:00,57.97,57.97,57.8,57.82,39700.0,41.4497,41.4497,41.3282,41.3425,39700.0
2011-07-13 15:15:00,57.8,57.85,57.76,57.77,50000.0,41.3282,41.3639,41.2996,41.3067,50000.0
2011-07-13 15:20:00,57.76,57.8,57.74,57.78,54500.0,41.2996,41.3282,41.2853,41.3139,54500.0
2011-07-13 15:25:00,57.79,57.84,57.77,57.77,44900.0,41.321,41.3568,41.3067,41.3067,44900.0
2011-07-13 15:30:00,57.77,57.77,57.73,57.77,68400.0,41.3067,41.3067,41.2781,41.3067,68400.0
2011-07-13 15:35:00,57.76,57.79,57.74,57.75,72400.0,41.2996,41.321,41.2853,41.2924,72400.0
2011-07-13 15:40:00,57.75,57.75,57.64,57.7,75100.0,41.2924,41.2924,41.2138,41.2567,75100.0
2011-07-13 15:45:00,57.7,57.72,57.64,57.68,51300.0,41.2567,41.271,41.2138,41.2424,51300.0
2011-07-13 15:50:00,57.68,57.74,57.66,57.72,70400.0,41.2424,41.2853,41.2281,41.271,70400.0
2011-07-13 15:55:00,57.72,57.74,57.69,57.7,69900.0,41.271,41.2853,41.2495,41.2567,69900.0
2011-07-14 09:30:00,57.78,57.79,57.58,57.58,28000.0,41.3139,41.321,41.1709,41.1709,28000.0
2011-07-14 09:35:00,57.58,57.64,57.53,57.62,14200.0,41.1709,41.2138,41.1351,41.1995,14200.0
2011-07-14 09:40:00,57.62,57.84,57.62,57.81,22700.0,41.1995,41.3568,41.1995,41.3353,22700.0
2011-07-14 09:45:00,57.81,57.83,57.75,57.82,27100.0,41.3353,41.3496,41.2924,41.3425,27100.0
2011-07-14 09:50:00,57.83,57.92,57.83,57.91,21900.0,41.3496,41.414,41.3496,41.4068,21900.0
2011-07-14 09:55:00,57.93,57.99,57.93,57.99,18700.0,41.4211,41.464,41.4211,41.464,18700.0
2011-07-14 10:00:00,58.0,58.07,57.93,57.93,17800.0,41.4712,41.5212,41.4211,41.4211,17800.0
2011-07-14 10:05:00,57.93,57.96,57.89,57.94,16800.0,41.4211,41.4426,41.3925,41.4283,16800.0
2011-07-14 10:10:00,57.93,57.96,57.82,57.86,23300.0,41.4211,41.4426,41.3425,41.3711,23300.0
2011-07-14 10:15:00,57.85,57.96,57.85,57.95,18500.0,41.3639,41.4426,41.3639,41.4354,18500.0
2011-07-14 10:20:00,57.94,57.97,57.91,57.91,20200.0,41.4283,41.4497,41.4068,41.4068,20200.0
2011-07-14 10:25:00,57.92,57.98,57.91,57.92,26700.0,41.414,41.4569,41.4068,41.414,26700.0
2011-07-14 10:30:00,57.92,57.92,57.74,57.79,35200.0,41.414,41.414,41.2853,41.321,35200.0
2011-07-14 10:35:00,57.78,57.82,57.74,57.78,28100.0,41.3139,41.3425,41.2853,41.3139,28100.0
2011-07-14 10:40:00,57.77,57.79,57.62,57.63,43700.0,41.3067,41.321,41.1995,41.2066,43700.0
2011-07-14 10:45:00,57.62,57.63,57.57,57.58,19800.0,41.1995,41.2066,41.1637,41.1709,19800.0
2011-07-14 10:50:00,57.57,57.6,57.47,57.48,65900.0,41.1637,41.1852,41.0922,41.0994,65900.0
2011-07-14 10:55:00,57.46,57.47,57.36,57.41,58000.0,41.0851,41.0922,41.0135,41.0493,58000.0
2011-07-14 11:00:00,57.4,57.52,57.4,57.51,24400.0,41.0421,41.128,41.0421,41.1208,24400.0
2011-07-14 11:05:00,57.51,57.57,57.49,57.54,16600.0,41.1208,41.1637,41.1065,41.1423,16600.0
2011-07-14 11:10:00,57.53,57.54,57.44,57.44,15700.0,41.1351,41.1423,41.0708,41.0708,15700.0
2011-07-14 11:15:00,57.43,57.58,57.43,57.54,23400.0,41.0636,41.1709,41.0636,41.1423,23400.0
2011-07-14 11:20:00,57.54,57.57,57.5,57.55,13200.0,41.1423,41.1637,41.1137,41.1494,13200.0
2011-07-14 11:25:00,57.54,57.57,57.5,57.57,11200.0,41.1423,41.1637,41.1137,41.1637,11200.0
2011-07-14 11:30:00,57.57,57.57,57.43,57.46,23100.0,41.1637,41.1637,41.0636,41.0851,23100.0
2011-07-14 11:35:00,57.46,57.49,57.34,57.34,21300.0,41.0851,41.1065,40.9992,40.9992,21300.0
2011-07-14 11:40:00,57.34,57.46,57.34,57.43,16000.0,40.9992,41.0851,40.9992,41.0636,16000.0
2011-07-14 11:45:00,57.42,57.46,57.41,57.43,37600.0,41.0564,41.0851,41.0493,41.0636,37600.0
2011-07-14 11:50:00,57.43,57.44,57.38,57.39,10300.0,41.0636,41.0708,41.0278,41.035,10300.0
2011-07-14 11:55:00,57.38,57.44,57.36,57.39,69300.0,41.0278,41.0708,41.0135,41.035,69300.0
2011-07-14 12:00:00,57.38,57.39,57.28,57.3,31900.0,41.0278,41.035,40.9563,40.9706,31900.0
2011-07-14 12:05:00,57.31,57.37,57.27,57.3,18200.0,40.9778,41.0207,40.9492,40.9706,18200.0
2011-07-14 12:10:00,57.29,57.3,57.24,57.28,33200.0,40.9635,40.9706,40.9277,40.9563,33200.0
2011-07-14 12:15:00,57.27,57.28,57.1,57.1,33500.0,40.9492,40.9563,40.8276,40.8276,33500.0
2011-07-14 12:20:00,57.11,57.11,57.07,57.08,19400.0,40.8348,40.8348,40.8062,40.8133,19400.0
2011-07-14 12:25:00,57.07,57.16,57.07,57.15,18500.0,40.8062,40.8705,40.8062,40.8634,18500.0
2011-07-14 12:30:00,57.14,57.17,57.11,57.17,13300.0,40.8562,40.8777,40.8348,40.8777,13300.0
2011-07-14 12:35:00,57.16,57.22,57.15,57.19,9400.0,40.8705,40.9134,40.8634,40.892,9400.0
2011-07-14 12:40:00,57.19,57.24,57.19,57.22,5200.0,40.892,40.9277,40.892,40.9134,5200.0
2011-07-14 12:45:00,57.21,57.21,57.11,57.11,28600.0,40.9063,40.9063,40.8348,40.8348,28600.0
2011-07-14 12:50:00,57.13,57.14,56.98,56.98,18800.0,40.8491,40.8562,40.7418,40.7418,18800.0
2011-07-14 12:55:00,56.98,56.98,56.93,56.95,22700.0,40.7418,40.7418,40.7061,40.7204,22700.0
2011-07-14 13:00:00,56.95,57.0,56.89,56.9,37200.0,40.7204,40.7561,40.6775,40.6846,37200.0
2011-07-14 13:05:00,56.89,56.98,56.89,56.98,22400.0,40.6775,40.7418,40.6775,40.7418,22400.0
2011-07-14 13:10:00,56.97,56.99,56.83,56.83,32900.0,40.7347,40.749,40.6346,40.6346,32900.0
2011-07-14 13:15:00,56.83,56.86,56.76,56.78,31400.0,40.6346,40.656,40.5845,40.5988,31400.0
2011-07-14 13:20:00,56.77,56.85,56.73,56.84,13800.0,40.5917,40.6489,40.5631,40.6417,13800.0
2011-07-14 13:25:00,56.83,56.9,56.78,56.89,37400.0,40.6346,40.6846,40.5988,40.6775,37400.0
2011-07-14 13:30:00,56.88,57.17,56.86,57.08,84500.0,40.6703,40.8777,40.656,40.8133,84500.0
2011-07-14 13:35:00,57.08,57.09,56.96,57.0,61200.0,40.8133,40.8205,40.7275,40.7561,61200.0
2011-07-14 13:40:00,56.99,57.06,56.98,56.99,33500.0,40.749,40.799,40.7418,40.749,33500.0
2011-07-14 13:45:00,56.99,56.99,56.87,56.92,19100.0,40.749,40.749,40.6632,40.6989,19100.0
2011-07-14 13:50:00,56.91,56.91,56.81,56.86,17700.0,40.6918,40.6918,40.6203,40.656,17700.0
2011-07-14 13:55:00,56.87,57.01,56.85,57.01,25200.0,40.6632,40.7633,40.6489,40.7633,25200.0
2011-07-14 14:00:00,57.01,57.04,56.95,56.95,38500.0,40.7633,40.7847,40.7204,40.7204,38500.0
2011-07-14 14:05:00,56.95,56.97,56.92,56.94,17600.0,40.7204,40.7347,40.6989,40.7132,17600.0
2011-07-14 14:10:00,56.94,57.07,56.94,57.05,31400.0,40.7132,40.8062,40.7132,40.7919,31400.0
2011-07-14 14:15:00,57.04,57.13,57.0,57.0,39300.0,40.7847,40.8491,40.7561,40.7561,39300.0
2011-07-14 14:20:00,57.0,57.01,56.91,56.92,34800.0,40.7561,40.7633,40.6918,40.6989,34800.0
2011-07-14 14:25:00,56.93,56.94,56.83,56.88,18100.0,40.7061,40.7132,40.6346,40.6703,18100.0
2011-07-14 14:30:00,56.89,56.96,56.87,56.91,24300.0,40.6775,40.7275,40.6632,40.6918,24300.0
2011-07-14 14:35:00,56.92,56.92,56.82,56.83,15800.0,40.6989,40.6989,40.6274,40.6346,15800.0
2011-07-14 14:40:00,56.84,56.92,56.84,56.91,14400.0,40.6417,40.6989,40.6417,40.6918,14400.0
2011-07-14 14:45:00,56.9,56.9,56.83,56.83,22300.0,40.6846,40.6846,40.6346,40.6346,22300.0
2011-07-14 14:50:00,56.83,56.87,56.77,56.82,23000.0,40.6346,40.6632,40.5917,40.6274,23000.0
2011-07-14 14:55:00,56.81,56.84,56.75,56.83,24400.0,40.6203,40.6417,40.5774,40.6346,24400.0
2011-07-14 15:00:00,56.84,56.88,56.82,56.83,20800.0,40.6417,40.6703,40.6274,40.6346,20800.0
2011-07-14 15:05:00,56.83,56.84,56.67,56.7,45700.0,40.6346,40.6417,40.5202,40.5416,45700.0
2011-07-14 15:10:00,56.71,56.81,56.66,56.79,28400.0,40.5488,40.6203,40.513,40.606,28400.0
2011-07-14 15:15:00,56.8,56.83,56.7,56.78,42800.0,40.6131,40.6346,40.5416,40.5988,42800.0
2011-07-14 15:20:00,56.79,56.89,56.79,56.81,32300.0,40.606,40.6775,40.606,40.6203,32300.0
2011-07-14 15:25:00,56.82,56.82,56.75,56.76,30600.0,40.6274,40.6274,40.5774,40.5845,30600.0
2011-07-14 15:30:00,56.76,56.84,56.74,56.82,31800.0,40.5845,40.6417,40.5702,40.6274,31800.0
2011-07-14 15:35:00,56.81,56.94,56.81,56.88,61100.0,40.6203,40.7132,40.6203,40.6703,61100.0
2011-07-14 15:40:00,56.89,56.91,56.83,56.83,44200.0,40.6775,40.6918,40.6346,40.6346,44200.0
2011-07-14 15:45:00,56.83,56.83,56.76,56.82,83600.0,40.6346,40.6346,40.5845,40.6274,83600.0
2011-07-14 15:50:00,56.83,56.83,56.69,56.75,88900.0,40.6346,40.6346,40.5345,40.5774,88900.0
2011-07-14 15:55:00,56.75,56.84,56.73,56.79,143300.0,40.5774,40.6417,40.5631,40.606,143300.0
2011-07-15 09:30:00,56.99,57.08,56.97,57.06,294500.0,40.749,40.8133,40.7347,40.799,294500.0
2011-07-15 09:35:00,57.02,57.06,56.91,56.92,24500.0,40.7704,40.799,40.6918,40.6989,24500.0
2011-07-15 09:40:00,56.91,56.91,56.73,56.73,21600.0,40.6918,40.6918,40.5631,40.5631,21600.0
2011-07-15 09:45:00,56.72,56.76,56.65,56.75,30500.0,40.5559,40.5845,40.5059,40.5774,30500.0
2011-07-15 09:50:00,56.75,56.77,56.64,56.73,60500.0,40.5774,40.5917,40.4987,40.5631,60500.0
2011-07-15 09:55:00,56.69,56.69,56.5,56.66,51600.0,40.5345,40.5345,40.3986,40.513,51600.0
2011-07-15 10:00:00,56.66,56.96,56.66,56.82,40100.0,40.513,40.7275,40.513,40.6274,40100.0
2011-07-15 10:05:00,56.84,56.89,56.66,56.74,83800.0,40.6417,40.6775,40.513,40.5702,83800.0
2011-07-15 10:10:00,56.73,56.74,56.6,56.74,31800.0,40.5631,40.5702,40.4701,40.5702,31800.0
2011-07-15 10:15:00,56.74,56.75,56.59,56.59,39700.0,40.5702,40.5774,40.463,40.463,39700.0
2011-07-15 10:20:00,56.59,56.62,56.5,56.6,41600.0,40.463,40.4844,40.3986,40.4701,41600.0
2011-07-15 10:25:00,56.61,56.68,56.56,56.68,38400.0,40.4773,40.5273,40.4415,40.5273,38400.0
2011-07-15 10:30:00,56.69,56.77,56.64,56.64,31600.0,40.5345,40.5917,40.4987,40.4987,31600.0
2011-07-15 10:35:00,56.65,56.7,56.54,56.55,57700.0,40.5059,40.5416,40.4272,40.4344,57700.0
2011-07-15 10:40:00,56.53,56.73,56.5,56.72,36600.0,40.4201,40.5631,40.3986,40.5559,36600.0
2011-07-15 10:45:00,56.72,56.73,56.63,56.63,40800.0,40.5559,40.5631,40.4916,40.4916,40800.0
2011-07-15 10:50:00,56.64,56.71,56.64,56.65,27000.0,40.4987,40.5488,40.4987,40.5059,27000.0
2011-07-15 10:55:00,56.66,56.68,56.57,56.63,30300.0,40.513,40.5273,40.4487,40.4916,30300.0
2011-07-15 11:00:00,56.62,56.71,56.55,56.64,25700.0,40.4844,40.5488,40.4344,40.4987,25700.0
2011-07-15 11:05:00,56.63,56.76,56.61,56.73,25600.0,40.4916,40.5845,40.4773,40.5631,25600.0
2011-07-15 11:10:00,56.73,56.92,56.73,56.92,33600.0,40.5631,40.6989,40.5631,40.6989,33600.0
2011-07-15 11:15:00,56.91,56.94,56.86,56.92,21800.0,40.6918,40.7132,40.656,40.6989,21800.0
2011-07-15 11:20:00,56.87,56.89,56.84,56.87,16400.0,40.6632,40.6775,40.6417,40.6632,16400.0
2011-07-15 11:25:00,56.86,56.93,56.85,56.89,18500.0,40.656,40.7061,40.6489,40.6775,18500.0
2011-07-15 11:30:00,56.89,56.9,56.84,56.85,14900.0,40.6775,40.6846,40.6417,40.6489,14900.0
2011-07-15 11:35:00,56.86,56.93,56.84,56.86,13700.0,40.656,40.7061,40.6417,40.656,13700.0
2011-07-15 11:40:00,56.86,56.88,56.79,56.8,17800.0,40.656,40.6703,40.606,40.6131,17800.0
2011-07-15 11:45:00,56.79,56.85,56.77,56.85,34500.0,40.606,40.6489,40.5917,40.6489,34500.0
2011-07-15 11:50:00,56.86,56.92,56.86,56.9,22400.0,40.656,40.6989,40.656,40.6846,22400.0
2011-07-15 11:55:00,56.91,56.92,56.86,56.86,12500.0,40.6918,40.6989,40.656,40.656,12500.0
2011-07-15 12:00:00,56.86,57.03,56.85,57.03,53800.0,40.656,40.7776,40.6489,40.7776,53800.0
2011-07-15 12:05:00,57.02,57.08,56.91,56.93,35500.0,40.7704,40.8133,40.6918,40.7061,35500.0
2011-07-15 12:10:00,56.94,56.98,56.93,56.96,28800.0,40.7132,40.7418,40.7061,40.7275,28800.0
2011-07-15 12:15:00,56.96,56.96,56.82,56.84,55900.0,40.7275,40.7275,40.6274,40.6417,55900.0
2011-07-15 12:20:00,56.83,56.89,56.78,56.79,31600.0,40.6346,40.6775,40.5988,40.606,31600.0
2011-07-15 12:25:00,56.81,56.88,56.8,56.88,14300.0,40.6203,40.6703,40.6131,40.6703,14300.0
2011-07-15 12:30:00,56.88,56.93,56.8,56.82,29000.0,40.6703,40.7061,40.6131,40.6274,29000.0
2011-07-15 12:35:00,56.81,56.81,56.76,56.76,11900.0,40.6203,40.6203,40.5845,40.5845,11900.0
2011-07-15 12:40:00,56.77,56.82,56.69,56.7,15600.0,40.5917,40.6274,40.5345,40.5416,15600.0
2011-07-15 12:45:00,56.7,56.75,56.69,56.74,14900.0,40.5416,40.5774,40.5345,40.5702,14900.0
2011-07-15 12:50:00,56.74,56.76,56.69,56.69,8800.0,40.5702,40.5845,40.5345,40.5345,8800.0
2011-07-15 12:55:00,56.68,56.76,56.66,56.69,20000.0,40.5273,40.5845,40.513,40.5345,20000.0
2011-07-15 13:00:00,56.69,56.69,56.61,56.68,25300.0,40.5345,40.5345,40.4773,40.5273,25300.0
2011-07-15 13:05:00,56.68,56.77,56.68,56.76,17400.0,40.5273,40.5917,40.5273,40.5845,17400.0
2011-07-15 13:10:00,56.77,56.78,56.7,56.72,9000.0,40.5917,40.5988,40.5416,40.5559,9000.0
2011-07-15 13:15:00,56.72,56.73,56.67,56.68,16900.0,40.5559,40.5631,40.5202,40.5273,16900.0
2011-07-15 13:20:00,56.68,56.72,56.67,56.72,7000.0,40.5273,40.5559,40.5202,40.5559,7000.0
2011-07-15 13:25:00,56.71,56.8,56.71,56.76,22200.0,40.5488,40.6131,40.5488,40.5845,22200.0
2011-07-15 13:30:00,56.77,56.8,56.71,56.75,16100.0,40.5917,40.6131,40.5488,40.5774,16100.0
2011-07-15 13:35:00,56.74,56.77,56.73,56.75,9800.0,40.5702,40.5917,40.5631,40.5774,9800.0
2011-07-15 13:40:00,56.75,56.76,56.72,56.73,7900.0,40.5774,40.5845,40.5559,40.5631,7900.0
2011-07-15 13:45:00,56.73,56.75,56.67,56.68,18900.0,40.5631,40.5774,40.5202,40.5273,18900.0
2011-07-15 13:50:00,56.69,56.71,56.64,56.7,20300.0,40.5345,40.5488,40.4987,40.5416,20300.0
2011-07-15 13:55:00,56.7,56.7,56.61,56.61,16000.0,40.5416,40.5416,40.4773,40.4773,16000.0
2011-07-15 14:00:00,56.6,56.67,56.6,56.65,12100.0,40.4701,40.5202,40.4701,40.5059,12100.0
2011-07-15 14:05:00,56.66,56.69,56.64,56.67,12800.0,40.513,40.5345,40.4987,40.5202,12800.0
2011-07-15 14:10:00,56.67,56.73,56.64,56.72,43200.0,40.5202,40.5631,40.4987,40.5559,43200.0
2011-07-15 14:15:00,56.71,56.77,56.71,56.75,14300.0,40.5488,40.5917,40.5488,40.5774,14300.0
2011-07-15 14:20:00,56.75,56.75,56.66,56.69,19200.0,40.5774,40.5774,40.513,40.5345,19200.0
2011-07-15 14:25:00,56.68,56.69,56.65,56.67,19700.0,40.5273,40.5345,40.5059,40.5202,19700.0
2011-07-15 14:30:00,56.67,56.7,56.66,56.7,17600.0,40.5202,40.5416,40.513,40.5416,17600.0
2011-07-15 14:35:00,56.69,56.7,56.6,56.66,68600.0,40.5345,40.5416,40.4701,40.513,68600.0
2011-07-15 14:40:00,56.66,56.68,56.61,56.63,21500.0,40.513,40.5273,40.4773,40.4916,21500.0
2011-07-15 14:45:00,56.63,56.75,56.63,56.7,42700.0,40.4916,40.5774,40.4916,40.5416,42700.0
2011-07-15 14:50:00,56.71,56.75,56.69,56.7,14100.0,40.5488,40.5774,40.5345,40.5416,14100.0
2011-07-15 14:55:00,56.7,56.75,56.68,56.69,27600.0,40.5416,40.5774,40.5273,40.5345,27600.0
2011-07-15 15:00:00,56.68,56.73,56.66,56.66,15400.0,40.5273,40.5631,40.513,40.513,15400.0
2011-07-15 15:05:00,56.66,56.76,56.63,56.75,17700.0,40.513,40.5845,40.4916,40.5774,17700.0
2011-07-15 15:10:00,56.76,56.78,56.73,56.78,16200.0,40.5845,40.5988,40.5631,40.5988,16200.0
2011-07-15 15:15:00,56.77,56.79,56.76,56.79,23800.0,40.5917,40.606,40.5845,40.606,23800.0
2011-07-15 15:20:00,56.79,56.91,56.79,56.91,24300.0,40.606,40.6918,40.606,40.6918,24300.0
2011-07-15 15:25:00,56.9,57.0,56.9,57.0,61400.0,40.6846,40.7561,40.6846,40.7561,61400.0
2011-07-15 15:30:00,56.99,57.05,56.99,57.01,90400.0,40.749,40.7919,40.749,40.7633,90400.0
2011-07-15 15:35:00,57.0,57.03,56.96,57.0,51700.0,40.7561,40.7776,40.7275,40.7561,51700.0
2011-07-15 15:40:00,57.01,57.03,56.97,57.01,68900.0,40.7633,40.7776,40.7347,40.7633,68900.0
2011-07-15 15:45:00,57.01,57.04,56.98,57.01,62300.0,40.7633,40.7847,40.7418,40.7633,62300.0
2011-07-15 15:50:00,57.01,57.03,56.96,57.02,66700.0,40.7633,40.7776,40.7275,40.7704,66700.0
2011-07-15 15:55:00,57.02,57.08,57.01,57.08,142000.0,40.7704,40.8133,40.7633,40.8133,142000.0
2011-07-18 09:30:00,56.87,56.87,56.51,56.53,35000.0,40.6632,40.6632,40.4058,40.4201,35000.0
2011-07-18 09:35:00,56.51,56.67,56.42,56.67,21200.0,40.4058,40.5202,40.3414,40.5202,21200.0
2011-07-18 09:40:00,56.66,56.74,56.58,56.58,14000.0,40.513,40.5702,40.4558,40.4558,14000.0
2011-07-18 09:45:00,56.57,56.6,56.4,56.4,20400.0,40.4487,40.4701,40.3271,40.3271,20400.0
2011-07-18 09:50:00,56.41,56.54,56.34,56.51,29700.0,40.3343,40.4272,40.2842,40.4058,29700.0
2011-07-18 09:55:00,56.47,56.5,56.33,56.37,16800.0,40.3772,40.3986,40.2771,40.3057,16800.0
2011-07-18 10:00:00,56.4,56.43,56.28,56.33,20700.0,40.3271,40.3486,40.2413,40.2771,20700.0
2011-07-18 10:05:00,56.33,56.34,56.21,56.26,26200.0,40.2771,40.2842,40.1913,40.227,26200.0
2011-07-18 10:10:00,56.25,56.26,56.14,56.15,57100.0,40.2199,40.227,40.1412,40.1484,57100.0
2011-07-18 10:15:00,56.15,56.22,56.11,56.16,32600.0,40.1484,40.1984,40.1198,40.1555,32600.0
2011-07-18 10:20:00,56.17,56.27,56.16,56.25,23000.0,40.1627,40.2342,40.1555,40.2199,23000.0
2011-07-18 10:25:00,56.25,56.3,56.22,56.25,33500.0,40.2199,40.2556,40.1984,40.2199,33500.0
2011-07-18 10:30:00,56.25,56.27,56.18,56.2,38400.0,40.2199,40.2342,40.1698,40.1841,38400.0
2011-07-18 10:35:00,56.19,56.26,56.12,56.15,73500.0,40.177,40.227,40.1269,40.1484,73500.0
2011-07-18 10:40:00,56.14,56.26,56.13,56.25,16500.0,40.1412,40.227,40.1341,40.2199,16500.0
2011-07-18 10:45:00,56.25,56.26,56.1,56.11,22400.0,40.2199,40.227,40.1126,40.1198,22400.0
2011-07-18 10:50:00,56.12,56.14,55.98,56.0,51100.0,40.1269,40.1412,40.0268,40.0411,51100.0
2011-07-18 10:55:00,55.99,56.12,55.98,56.08,41600.0,40.034,40.1269,40.0268,40.0983,41600.0
2011-07-18 11:00:00,56.08,56.1,56.04,56.07,32000.0,40.0983,40.1126,40.0697,40.0912,32000.0
2011-07-18 11:05:00,56.08,56.14,56.07,56.09,30200.0,40.0983,40.1412,40.0912,40.1055,30200.0
2011-07-18 11:10:00,56.1,56.16,56.09,56.14,36400.0,40.1126,40.1555,40.1055,40.1412,36400.0
2011-07-18 11:15:00,56.15,56.16,56.08,56.14,41700.0,40.1484,40.1555,40.0983,40.1412,41700.0
2011-07-18 11:20:00,56.15,56.16,56.11,56.12,7300.0,40.1484,40.1555,40.1198,40.1269,7300.0
2011-07-18 11:25:00,56.12,56.2,56.12,56.15,18200.0,40.1269,40.1841,40.1269,40.1484,18200.0
2011-07-18 11:30:00,56.14,56.19,56.1,56.18,38100.0,40.1412,40.177,40.1126,40.1698,38100.0
2011-07-18 11:35:00,56.18,56.18,56.05,56.08,33200.0,40.1698,40.1698,40.0769,40.0983,33200.0
2011-07-18 11:40:00,56.09,56.1,56.03,56.03,19200.0,40.1055,40.1126,40.0626,40.0626,19200.0
2011-07-18 11:45:00,56.03,56.09,56.02,56.04,14900.0,40.0626,40.1055,40.0554,40.0697,14900.0
2011-07-18 11:50:00,56.03,56.07,56.02,56.06,19100.0,40.0626,40.0912,40.0554,40.084,19100.0
2011-07-18 11:55:00,56.05,56.1,56.01,56.02,13100.0,40.0769,40.1126,40.0483,40.0554,13100.0
2011-07-18 12:00:00,56.02,56.1,56.02,56.07,20400.0,40.0554,40.1126,40.0554,40.0912,20400.0
2011-07-18 12:05:00,56.06,56.06,55.99,56.0,38500.0,40.084,40.084,40.034,40.0411,38500.0
2011-07-18 12:10:00,56.0,56.11,55.99,56.09,21700.0,40.0411,40.1198,40.034,40.1055,21700.0
2011-07-18 12:15:00,56.09,56.14,56.08,56.14,18900.0,40.1055,40.1412,40.0983,40.1412,18900.0
2011-07-18 12:20:00,56.15,56.15,56.07,56.1,12400.0,40.1484,40.1484,40.0912,40.1126,12400.0
2011-07-18 12:25:00,56.1,56.12,56.06,56.07,34800.0,40.1126,40.1269,40.084,40.0912,34800.0
2011-07-18 12:30:00,56.08,56.08,56.0,56.03,14700.0,40.0983,40.0983,40.0411,40.0626,14700.0
2011-07-18 12:35:00,56.03,56.09,56.02,56.08,11000.0,40.0626,40.1055,40.0554,40.0983,11000.0
2011-07-18 12:40:00,56.08,56.08,56.04,56.06,10000.0,40.0983,40.0983,40.0697,40.084,10000.0
2011-07-18 12:45:00,56.07,56.07,55.99,56.0,30900.0,40.0912,40.0912,40.034,40.0411,30900.0
2011-07-18 12:50:00,56.0,56.01,55.96,55.96,17600.0,40.0411,40.0483,40.0125,40.0125,17600.0
2011-07-18 12:55:00,55.96,56.03,55.96,56.03,13400.0,40.0125,40.0626,40.0125,40.0626,13400.0
2011-07-18 13:00:00,56.04,56.06,56.0,56.02,11100.0,40.0697,40.084,40.0411,40.0554,11100.0
2011-07-18 13:05:00,56.01,56.05,56.0,56.05,4700.0,40.0483,40.0769,40.0411,40.0769,4700.0
2011-07-18 13:10:00,56.06,56.09,56.05,56.05,11400.0,40.084,40.1055,40.0769,40.0769,11400.0
2011-07-18 13:15:00,56.04,56.04,55.96,55.97,13500.0,40.0697,40.0697,40.0125,40.0197,13500.0
2011-07-18 13:20:00,55.97,56.0,55.95,55.95,9200.0,40.0197,40.0411,40.0054,40.0054,9200.0
2011-07-18 13:25:00,55.96,55.98,55.95,55.97,20800.0,40.0125,40.0268,40.0054,40.0197,20800.0
2011-07-18 13:30:00,55.97,56.14,55.97,56.12,35500.0,40.0197,40.1412,40.0197,40.1269,35500.0
2011-07-18 13:35:00,56.12,56.22,56.11,56.2,50100.0,40.1269,40.1984,40.1198,40.1841,50100.0
2011-07-18 13:40:00,56.2,56.21,56.18,56.2,4400.0,40.1841,40.1913,40.1698,40.1841,4400.0
2011-07-18 13:45:00,56.18,56.21,56.16,56.17,13100.0,40.1698,40.1913,40.1555,40.1627,13100.0
2011-07-18 13:50:00,56.18,56.19,56.13,56.16,35600.0,40.1698,40.177,40.1341,40.1555,35600.0
2011-07-18 13:55:00,56.16,56.19,56.13,56.18,14600.0,40.1555,40.177,40.1341,40.1698,14600.0
2011-07-18 14:00:00,56.19,56.2,56.12,56.14,12900.0,40.177,40.1841,40.1269,40.1412,12900.0
2011-07-18 14:05:00,56.14,56.23,56.14,56.21,15900.0,40.1412,40.2056,40.1412,40.1913,15900.0
2011-07-18 14:10:00,56.22,56.23,56.15,56.17,15800.0,40.1984,40.2056,40.1484,40.1627,15800.0
2011-07-18 14:15:00,56.17,56.18,56.15,56.16,14100.0,40.1627,40.1698,40.1484,40.1555,14100.0
2011-07-18 14:20:00,56.16,56.18,56.1,56.11,20000.0,40.1555,40.1698,40.1126,40.1198,20000.0
2011-07-18 14:25:00,56.11,56.13,56.11,56.11,8200.0,40.1198,40.1341,40.1198,40.1198,8200.0
2011-07-18 14:30:00,56.1,56.11,56.01,56.01,13800.0,40.1126,40.1198,40.0483,40.0483,13800.0
2011-07-18 14:35:00,56.02,56.08,56.02,56.07,9700.0,40.0554,40.0983,40.0554,40.0912,9700.0
2011-07-18 14:40:00,56.07,56.16,56.07,56.15,12200.0,40.0912,40.1555,40.0912,40.1484,12200.0
2011-07-18 14:45:00,56.14,56.15,56.09,56.1,17500.0,40.1412,40.1484,40.1055,40.1126,17500.0
2011-07-18 14:50:00,56.1,56.12,56.07,56.11,24900.0,40.1126,40.1269,40.0912,40.1198,24900.0
2011-07-18 14:55:00,56.12,56.18,56.1,56.17,27600.0,40.1269,40.1698,40.1126,40.1627,27600.0
2011-07-18 15:00:00,56.17,56.25,56.17,56.24,54400.0,40.1627,40.2199,40.1627,40.2127,54400.0
2011-07-18 15:05:00,56.24,56.24,56.11,56.13,42700.0,40.2127,40.2127,40.1198,40.1341,42700.0
2011-07-18 15:10:00,56.14,56.14,56.08,56.1,21400.0,40.1412,40.1412,40.0983,40.1126,21400.0
2011-07-18 15:15:00,56.12,56.14,56.08,56.14,32900.0,40.1269,40.1412,40.0983,40.1412,32900.0
2011-07-18 15:20:00,56.12,56.14,56.06,56.09,26300.0,40.1269,40.1412,40.084,40.1055,26300.0
2011-07-18 15:25:00,56.1,56.13,56.06,56.13,22500.0,40.1126,40.1341,40.084,40.1341,22500.0
2011-07-18 15:30:00,56.14,56.19,56.11,56.12,24400.0,40.1412,40.177,40.1198,40.1269,24400.0
2011-07-18 15:35:00,56.12,56.23,56.08,56.23,36200.0,40.1269,40.2056,40.0983,40.2056,36200.0
2011-07-18 15:40:00,56.23,56.26,56.18,56.19,85100.0,40.2056,40.227,40.1698,40.177,85100.0
2011-07-18 15:45:00,56.19,56.27,56.18,56.26,65200.0,40.177,40.2342,40.1698,40.227,65200.0
2011-07-18 15:50:00,56.26,56.36,56.24,56.35,53500.0,40.227,40.2985,40.2127,40.2914,53500.0
2011-07-18 15:55:00,56.35,56.36,56.29,56.32,83500.0,40.2914,40.2985,40.2485,40.2699,83500.0
2011-07-19 09:30:00,56.55,56.72,56.49,56.57,46300.0,40.4344,40.5559,40.3915,40.4487,46300.0
2011-07-19 09:35:00,56.56,56.56,56.42,56.45,68600.0,40.4415,40.4415,40.3414,40.3629,68600.0
2011-07-19 09:40:00,56.45,56.51,56.44,56.48,62100.0,40.3629,40.4058,40.3557,40.3843,62100.0
2011-07-19 09:45:00,56.5,56.51,56.43,56.44,41400.0,40.3986,40.4058,40.3486,40.3557,41400.0
2011-07-19 09:50:00,56.44,56.46,56.43,56.45,33500.0,40.3557,40.37,40.3486,40.3629,33500.0
2011-07-19 09:55:00,56.45,56.45,56.38,56.39,28700.0,40.3629,40.3629,40.3128,40.32,28700.0
2011-07-19 10:00:00,56.39,56.45,56.38,56.44,37700.0,40.32,40.3629,40.3128,40.3557,37700.0
2011-07-19 10:05:00,56.44,56.44,56.37,56.42,50500.0,40.3557,40.3557,40.3057,40.3414,50500.0
2011-07-19 10:10:00,56.42,56.42,56.34,56.35,37400.0,40.3414,40.3414,40.2842,40.2914,37400.0
2011-07-19 10:15:00,56.36,56.45,56.35,56.43,32100.0,40.2985,40.3629,40.2914,40.3486,32100.0
2011-07-19 10:20:00,56.44,56.45,56.34,56.34,40900.0,40.3557,40.3629,40.2842,40.2842,40900.0
2011-07-19 10:25:00,56.35,56.36,56.33,56.35,22600.0,40.2914,40.2985,40.2771,40.2914,22600.0
2011-07-19 10:30:00,56.35,56.36,56.31,56.34,27500.0,40.2914,40.2985,40.2628,40.2842,27500.0
2011-07-19 10:35:00,56.34,56.36,56.33,56.34,13200.0,40.2842,40.2985,40.2771,40.2842,13200.0
2011-07-19 10:40:00,56.34,56.35,56.29,56.3,35400.0,40.2842,40.2914,40.2485,40.2556,35400.0
2011-07-19 10:45:00,56.3,56.3,56.27,56.3,18700.0,40.2556,40.2556,40.2342,40.2556,18700.0
2011-07-19 10:50:00,56.3,56.31,56.28,56.3,41300.0,40.2556,40.2628,40.2413,40.2556,41300.0
2011-07-19 10:55:00,56.3,56.3,56.26,56.29,15000.0,40.2556,40.2556,40.227,40.2485,15000.0
2011-07-19 11:00:00,56.29,56.29,56.26,56.27,18700.0,40.2485,40.2485,40.227,40.2342,18700.0
2011-07-19 11:05:00,56.26,56.29,56.17,56.22,38200.0,40.227,40.2485,40.1627,40.1984,38200.0
2011-07-19 11:10:00,56.22,56.25,56.14,56.15,58800.0,40.1984,40.2199,40.1412,40.1484,58800.0
2011-07-19 11:15:00,56.15,56.16,56.13,56.14,22900.0,40.1484,40.1555,40.1341,40.1412,22900.0
2011-07-19 11:20:00,56.14,56.15,56.13,56.14,34100.0,40.1412,40.1484,40.1341,40.1412,34100.0
2011-07-19 11:25:00,56.14,56.14,56.06,56.12,37900.0,40.1412,40.1412,40.084,40.1269,37900.0
2011-07-19 11:30:00,56.12,56.2,56.1,56.19,44300.0,40.1269,40.1841,40.1126,40.177,44300.0
2011-07-19 11:35:00,56.19,56.2,55.97,55.99,38300.0,40.177,40.1841,40.0197,40.034,38300.0
2011-07-19 11:40:00,55.98,56.03,55.93,55.98,24100.0,40.0268,40.0626,39.9911,40.0268,24100.0
2011-07-19 11:45:00,55.98,56.02,55.96,56.01,21400.0,40.0268,40.0554,40.0125,40.0483,21400.0
2011-07-19 11:50:00,56.02,56.08,56.02,56.08,15600.0,40.0554,40.0983,40.0554,40.0983,15600.0
2011-07-19 11:55:00,56.08,56.1,56.04,56.04,22100.0,40.0983,40.1126,40.0697,40.0697,22100.0
2011-07-19 12:00:00,56.05,56.09,56.05,56.08,20600.0,40.0769,40.1055,40.0769,40.0983,20600.0
2011-07-19 12:05:00,56.08,56.1,56.05,56.06,21600.0,40.0983,40.1126,40.0769,40.084,21600.0
2011-07-19 12:10:00,56.06,56.13,56.05,56.12,30100.0,40.084,40.1341,40.0769,40.1269,30100.0
2011-07-19 12:15:00,56.13,56.2,56.13,56.17,17400.0,40.1341,40.1841,40.1341,40.1627,17400.0
2011-07-19 12:20:00,56.18,56.18,56.13,56.15,9600.0,40.1698,40.1698,40.1341,40.1484,9600.0
2011-07-19 12:25:00,56.15,56.17,56.13,56.17,9000.0,40.1484,40.1627,40.1341,40.1627,9000.0
2011-07-19 12:30:00,56.18,56.22,56.18,56.2,65300.0,40.1698,40.1984,40.1698,40.1841,65300.0
2011-07-19 12:35:00,56.2,56.21,56.18,56.2,44300.0,40.1841,40.1913,40.1698,40.1841,44300.0
2011-07-19 12:40:00,56.19,56.19,56.08,56.12,17500.0,40.177,40.177,40.0983,40.1269,17500.0
2011-07-19 12:45:00,56.13,56.15,56.12,56.14,5400.0,40.1341,40.1484,40.1269,40.1412,5400.0
2011-07-19 12:50:00,56.14,56.23,56.14,56.22,13200.0,40.1412,40.2056,40.1412,40.1984,13200.0
2011-07-19 12:55:00,56.22,56.26,56.22,56.26,7600.0,40.1984,40.227,40.1984,40.227,7600.0
2011-07-19 13:00:00,56.26,56.27,56.23,56.24,9600.0,40.227,40.2342,40.2056,40.2127,9600.0
2011-07-19 13:05:00,56.24,56.28,56.24,56.26,7600.0,40.2127,40.2413,40.2127,40.227,7600.0
2011-07-19 13:10:00,56.26,56.26,56.21,56.22,51600.0,40.227,40.227,40.1913,40.1984,51600.0
2011-07-19 13:15:00,56.24,56.35,56.24,56.35,18500.0,40.2127,40.2914,40.2127,40.2914,18500.0
2011-07-19 13:20:00,56.35,56.36,56.32,56.35,15000.0,40.2914,40.2985,40.2699,40.2914,15000.0
2011-07-19 13:25:00,56.35,56.4,56.34,56.4,7400.0,40.2914,40.3271,40.2842,40.3271,7400.0
2011-07-19 13:30:00,56.4,56.46,56.36,56.38,34500.0,40.3271,40.37,40.2985,40.3128,34500.0
2011-07-19 13:35:00,56.37,56.48,56.35,56.45,80200.0,40.3057,40.3843,40.2914,40.3629,80200.0
2011-07-19 13:40:00,56.44,56.61,56.42,56.61,34700.0,40.3557,40.4773,40.3414,40.4773,34700.0
2011-07-19 13:45:00,56.61,56.61,56.48,56.48,16400.0,40.4773,40.4773,40.3843,40.3843,16400.0
2011-07-19 13:50:00,56.48,56.48,56.44,56.45,18300.0,40.3843,40.3843,40.3557,40.3629,18300.0
2011-07-19 13:55:00,56.45,56.45,56.43,56.45,11300.0,40.3629,40.3629,40.3486,40.3629,11300.0
2011-07-19 14:00:00,56.44,56.45,56.39,56.4,36800.0,40.3557,40.3629,40.32,40.3271,36800.0
2011-07-19 14:05:00,56.4,56.41,56.38,56.4,29100.0,40.3271,40.3343,40.3128,40.3271,29100.0
2011-07-19 14:10:00,56.39,56.41,56.34,56.37,51500.0,40.32,40.3343,40.2842,40.3057,51500.0
2011-07-19 14:15:00,56.37,56.41,56.34,56.35,34200.0,40.3057,40.3343,40.2842,40.2914,34200.0
2011-07-19 14:20:00,56.36,56.37,56.31,56.33,21000.0,40.2985,40.3057,40.2628,40.2771,21000.0
2011-07-19 14:25:00,56.33,56.37,56.33,56.36,27700.0,40.2771,40.3057,40.2771,40.2985,27700.0
2011-07-19 14:30:00,56.37,56.38,56.34,56.37,39600.0,40.3057,40.3128,40.2842,40.3057,39600.0
2011-07-19 14:35:00,56.36,56.39,56.36,56.38,17000.0,40.2985,40.32,40.2985,40.3128,17000.0
2011-07-19 14:40:00,56.38,56.52,56.38,56.52,26200.0,40.3128,40.4129,40.3128,40.4129,26200.0
2011-07-19 14:45:00,56.52,56.62,56.51,56.6,34600.0,40.4129,40.4844,40.4058,40.4701,34600.0
2011-07-19 14:50:00,56.6,56.66,56.59,56.64,23200.0,40.4701,40.513,40.463,40.4987,23200.0
2011-07-19 14:55:00,56.64,56.65,56.6,56.63,22700.0,40.4987,40.5059,40.4701,40.4916,22700.0
2011-07-19 15:00:00,56.63,56.66,56.62,56.66,29200.0,40.4916,40.513,40.4844,40.513,29200.0
2011-07-19 15:05:00,56.65,56.7,56.65,56.65,29300.0,40.5059,40.5416,40.5059,40.5059,29300.0
2011-07-19 15:10:00,56.65,56.7,56.63,56.7,23900.0,40.5059,40.5416,40.4916,40.5416,23900.0
2011-07-19 15:15:00,56.7,56.72,56.67,56.69,23500.0,40.5416,40.5559,40.5202,40.5345,23500.0
2011-07-19 15:20:00,56.68,56.69,56.66,56.67,22900.0,40.5273,40.5345,40.513,40.5202,22900.0
2011-07-19 15:25:00,56.67,56.67,56.61,56.62,23600.0,40.5202,40.5202,40.4773,40.4844,23600.0
2011-07-19 15:30:00,56.62,56.66,56.61,56.65,36500.0,40.4844,40.513,40.4773,40.5059,36500.0
2011-07-19 15:35:00,56.66,56.69,56.63,56.67,48000.0,40.513,40.5345,40.4916,40.5202,48000.0
2011-07-19 15:40:00,56.67,56.69,56.65,56.65,42400.0,40.5202,40.5345,40.5059,40.5059,42400.0
2011-07-19 15:45:00,56.65,56.67,56.59,56.59,77700.0,40.5059,40.5202,40.463,40.463,77700.0
2011-07-19 15:50:00,56.6,56.64,56.58,56.59,70700.0,40.4701,40.4987,40.4558,40.463,70700.0
2011-07-19 15:55:00,56.59,56.65,56.56,56.64,103100.0,40.463,40.5059,40.4415,40.4987,103100.0
2011-07-20 09:30:00,56.92,56.92,56.66,56.68,45500.0,40.6989,40.6989,40.513,40.5273,45500.0
2011-07-20 09:35:00,56.7,56.83,56.65,56.82,26400.0,40.5416,40.6346,40.5059,40.6274,26400.0
2011-07-20 09:40:00,56.82,56.83,56.77,56.8,32600.0,40.6274,40.6346,40.5917,40.6131,32600.0
2011-07-20 09:45:00,56.79,56.8,56.7,56.7,23700.0,40.606,40.6131,40.5416,40.5416,23700.0
2011-07-20 09:50:00,56.69,56.7,56.52,56.55,19200.0,40.5345,40.5416,40.4129,40.4344,19200.0
2011-07-20 09:55:00,56.56,56.58,56.53,56.56,13900.0,40.4415,40.4558,40.4201,40.4415,13900.0
2011-07-20 10:00:00,56.56,56.63,56.49,56.58,24900.0,40.4415,40.4916,40.3915,40.4558,24900.0
2011-07-20 10:05:00,56.58,56.59,56.51,56.52,28400.0,40.4558,40.463,40.4058,40.4129,28400.0
2011-07-20 10:10:00,56.52,56.56,56.38,56.38,40100.0,40.4129,40.4415,40.3128,40.3128,40100.0
2011-07-20 10:15:00,56.39,56.4,56.24,56.27,56200.0,40.32,40.3271,40.2127,40.2342,56200.0
2011-07-20 10:20:00,56.27,56.28,56.2,56.25,45200.0,40.2342,40.2413,40.1841,40.2199,45200.0
2011-07-20 10:25:00,56.25,56.42,56.23,56.41,16100.0,40.2199,40.3414,40.2056,40.3343,16100.0
2011-07-20 10:30:00,56.41,56.51,56.38,56.51,25000.0,40.3343,40.4058,40.3128,40.4058,25000.0
2011-07-20 10:35:00,56.5,56.51,56.44,56.49,38600.0,40.3986,40.4058,40.3557,40.3915,38600.0
2011-07-20 10:40:00,56.5,56.54,56.48,56.5,32000.0,40.3986,40.4272,40.3843,40.3986,32000.0
2011-07-20 10:45:00,56.51,56.52,56.46,56.48,20000.0,40.4058,40.4129,40.37,40.3843,20000.0
2011-07-20 10:50:00,56.47,56.48,56.37,56.43,22700.0,40.3772,40.3843,40.3057,40.3486,22700.0
2011-07-20 10:55:00,56.42,56.48,56.41,56.48,17900.0,40.3414,40.3843,40.3343,40.3843,17900.0
2011-07-20 11:00:00,56.48,56.56,56.48,56.55,24300.0,40.3843,40.4415,40.3843,40.4344,24300.0
2011-07-20 11:05:00,56.55,56.58,56.54,56.56,19800.0,40.4344,40.4558,40.4272,40.4415,19800.0
2011-07-20 11:10:00,56.56,56.56,56.51,56.51,17700.0,40.4415,40.4415,40.4058,40.4058,17700.0
2011-07-20 11:15:00,56.51,56.52,56.46,56.49,13900.0,40.4058,40.4129,40.37,40.3915,13900.0
2011-07-20 11:20:00,56.51,56.51,56.43,56.44,18600.0,40.4058,40.4058,40.3486,40.3557,18600.0
2011-07-20 11:25:00,56.44,56.44,56.39,56.41,15200.0,40.3557,40.3557,40.32,40.3343,15200.0
2011-07-20 11:30:00,56.41,56.46,56.4,56.46,22500.0,40.3343,40.37,40.3271,40.37,22500.0
2011-07-20 11:35:00,56.46,56.48,56.43,56.47,11100.0,40.37,40.3843,40.3486,40.3772,11100.0
2011-07-20 11:40:00,56.48,56.51,56.47,56.48,10800.0,40.3843,40.4058,40.3772,40.3843,10800.0
2011-07-20 11:45:00,56.48,56.48,56.35,56.36,19900.0,40.3843,40.3843,40.2914,40.2985,19900.0
2011-07-20 11:50:00,56.36,56.38,56.33,56.38,11600.0,40.2985,40.3128,40.2771,40.3128,11600.0
2011-07-20 11:55:00,56.39,56.41,56.33,56.39,20400.0,40.32,40.3343,40.2771,40.32,20400.0
2011-07-20 12:00:00,56.39,56.44,56.39,56.43,9900.0,40.32,40.3557,40.32,40.3486,9900.0
2011-07-20 12:05:00,56.41,56.41,56.37,56.39,10300.0,40.3343,40.3343,40.3057,40.32,10300.0
2011-07-20 12:10:00,56.39,56.45,56.37,56.45,10800.0,40.32,40.3629,40.3057,40.3629,10800.0
2011-07-20 12:15:00,56.44,56.47,56.43,56.44,12300.0,40.3557,40.3772,40.3486,40.3557,12300.0
2011-07-20 12:20:00,56.45,56.52,56.41,56.52,33700.0,40.3629,40.4129,40.3343,40.4129,33700.0
2011-07-20 12:25:00,56.52,56.54,56.51,56.53,12000.0,40.4129,40.4272,40.4058,40.4201,12000.0
2011-07-20 12:30:00,56.54,56.55,56.51,56.51,9300.0,40.4272,40.4344,40.4058,40.4058,9300.0
2011-07-20 12:35:00,56.51,56.55,56.51,56.51,10500.0,40.4058,40.4344,40.4058,40.4058,10500.0
2011-07-20 12:40:00,56.52,56.54,56.5,56.5,14400.0,40.4129,40.4272,40.3986,40.3986,14400.0
2011-07-20 12:45:00,56.5,56.57,56.5,56.57,10000.0,40.3986,40.4487,40.3986,40.4487,10000.0
2011-07-20 12:50:00,56.58,56.63,56.57,56.63,11100.0,40.4558,40.4916,40.4487,40.4916,11100.0
2011-07-20 12:55:00,56.63,56.64,56.6,56.64,20200.0,40.4916,40.4987,40.4701,40.4987,20200.0
2011-07-20 13:00:00,56.64,56.65,56.61,56.65,8600.0,40.4987,40.5059,40.4773,40.5059,8600.0
2011-07-20 13:05:00,56.64,56.67,56.63,56.64,16100.0,40.4987,40.5202,40.4916,40.4987,16100.0
2011-07-20 13:10:00,56.65,56.65,56.61,56.62,10200.0,40.5059,40.5059,40.4773,40.4844,10200.0
2011-07-20 13:15:00,56.62,56.65,56.62,56.64,8600.0,40.4844,40.5059,40.4844,40.4987,8600.0
2011-07-20 13:20:00,56.63,56.68,56.63,56.68,8100.0,40.4916,40.5273,40.4916,40.5273,8100.0
2011-07-20 13:25:00,56.67,56.71,56.66,56.7,6200.0,40.5202,40.5488,40.513,40.5416,6200.0
2011-07-20 13:30:00,56.7,56.71,56.67,56.67,13300.0,40.5416,40.5488,40.5202,40.5202,13300.0
2011-07-20 13:35:00,56.66,56.71,56.66,56.7,7900.0,40.513,40.5488,40.513,40.5416,7900.0
2011-07-20 13:40:00,56.71,56.71,56.65,56.69,13500.0,40.5488,40.5488,40.5059,40.5345,13500.0
2011-07-20 13:45:00,56.69,56.7,56.68,56.69,5600.0,40.5345,40.5416,40.5273,40.5345,5600.0
2011-07-20 13:50:00,56.7,56.71,56.69,56.69,12100.0,40.5416,40.5488,40.5345,40.5345,12100.0
2011-07-20 13:55:00,56.69,56.7,56.66,56.66,7900.0,40.5345,40.5416,40.513,40.513,7900.0
2011-07-20 14:00:00,56.66,56.69,56.66,56.69,11300.0,40.513,40.5345,40.513,40.5345,11300.0
2011-07-20 14:05:00,56.69,56.73,56.68,56.72,17100.0,40.5345,40.5631,40.5273,40.5559,17100.0
2011-07-20 14:10:00,56.73,56.73,56.7,56.7,8500.0,40.5631,40.5631,40.5416,40.5416,8500.0
2011-07-20 14:15:00,56.7,56.71,56.69,56.7,15100.0,40.5416,40.5488,40.5345,40.5416,15100.0
2011-07-20 14:20:00,56.7,56.71,56.68,56.69,12500.0,40.5416,40.5488,40.5273,40.5345,12500.0
2011-07-20 14:25:00,56.7,56.71,56.69,56.7,15600.0,40.5416,40.5488,40.5345,40.5416,15600.0
2011-07-20 14:30:00,56.71,56.71,56.66,56.68,16700.0,40.5488,40.5488,40.513,40.5273,16700.0
2011-07-20 14:35:00,56.69,56.69,56.58,56.59,50700.0,40.5345,40.5345,40.4558,40.463,50700.0
2011-07-20 14:40:00,56.6,56.62,56.59,56.61,35100.0,40.4701,40.4844,40.463,40.4773,35100.0
2011-07-20 14:45:00,56.6,56.6,56.55,56.57,32700.0,40.4701,40.4701,40.4344,40.4487,32700.0
2011-07-20 14:50:00,56.57,56.61,56.55,56.61,15800.0,40.4487,40.4773,40.4344,40.4773,15800.0
2011-07-20 14:55:00,56.6,56.62,56.59,56.61,14400.0,40.4701,40.4844,40.463,40.4773,14400.0
2011-07-20 15:00:00,56.62,56.64,56.6,56.61,10100.0,40.4844,40.4987,40.4701,40.4773,10100.0
2011-07-20 15:05:00,56.6,56.66,56.6,56.65,13500.0,40.4701,40.513,40.4701,40.5059,13500.0
2011-07-20 15:10:00,56.65,56.66,56.63,56.63,15600.0,40.5059,40.513,40.4916,40.4916,15600.0
2011-07-20 15:15:00,56.63,56.65,56.6,56.6,11400.0,40.4916,40.5059,40.4701,40.4701,11400.0
2011-07-20 15:20:00,56.6,56.61,56.52,56.55,23500.0,40.4701,40.4773,40.4129,40.4344,23500.0
2011-07-20 15:25:00,56.55,56.56,56.51,56.53,23600.0,40.4344,40.4415,40.4058,40.4201,23600.0
2011-07-20 15:30:00,56.53,56.61,56.51,56.6,41400.0,40.4201,40.4773,40.4058,40.4701,41400.0
2011-07-20 15:35:00,56.6,56.65,56.6,56.65,32100.0,40.4701,40.5059,40.4701,40.5059,32100.0
2011-07-20 15:40:00,56.65,56.66,56.59,56.59,32200.0,40.5059,40.513,40.463,40.463,32200.0
2011-07-20 15:45:00,56.59,56.6,56.48,56.49,44200.0,40.463,40.4701,40.3843,40.3915,44200.0
2011-07-20 15:50:00,56.49,56.55,56.48,56.55,32600.0,40.3915,40.4344,40.3843,40.4344,32600.0
2011-07-20 15:55:00,56.55,56.58,56.51,56.57,93700.0,40.4344,40.4558,40.4058,40.4487,93700.0
2011-07-21 09:30:00,57.02,57.02,56.66,56.73,44000.0,40.7704,40.7704,40.513,40.5631,44000.0
2011-07-21 09:35:00,56.72,56.72,56.59,56.6,36800.0,40.5559,40.5559,40.463,40.4701,36800.0
2011-07-21 09:40:00,56.62,56.71,56.57,56.68,31200.0,40.4844,40.5488,40.4487,40.5273,31200.0
2011-07-21 09:45:00,56.68,56.93,56.62,56.89,58100.0,40.5273,40.7061,40.4844,40.6775,58100.0
2011-07-21 09:50:00,56.89,56.94,56.84,56.89,37800.0,40.6775,40.7132,40.6417,40.6775,37800.0
2011-07-21 09:55:00,56.89,56.9,56.77,56.82,36700.0,40.6775,40.6846,40.5917,40.6274,36700.0
2011-07-21 10:00:00,56.82,57.11,56.8,57.11,35500.0,40.6274,40.8348,40.6131,40.8348,35500.0
2011-07-21 10:05:00,57.12,57.19,57.11,57.18,59600.0,40.8419,40.892,40.8348,40.8848,59600.0
2011-07-21 10:10:00,57.18,57.25,57.15,57.21,29200.0,40.8848,40.9349,40.8634,40.9063,29200.0
2011-07-21 10:15:00,57.22,57.25,57.16,57.21,17000.0,40.9134,40.9349,40.8705,40.9063,17000.0
2011-07-21 10:20:00,57.21,57.33,57.21,57.3,32700.0,40.9063,40.9921,40.9063,40.9706,32700.0
2011-07-21 10:25:00,57.3,57.57,57.3,57.56,69100.0,40.9706,41.1637,40.9706,41.1566,69100.0
2011-07-21 10:30:00,57.55,57.6,57.52,57.54,40600.0,41.1494,41.1852,41.128,41.1423,40600.0
2011-07-21 10:35:00,57.53,57.54,57.45,57.46,36800.0,41.1351,41.1423,41.0779,41.0851,36800.0
2011-07-21 10:40:00,57.46,57.47,57.39,57.4,17000.0,41.0851,41.0922,41.035,41.0421,17000.0
2011-07-21 10:45:00,57.4,57.4,57.29,57.29,12700.0,41.0421,41.0421,40.9635,40.9635,12700.0
2011-07-21 10:50:00,57.3,57.43,57.3,57.42,31900.0,40.9706,41.0636,40.9706,41.0564,31900.0
2011-07-21 10:55:00,57.43,57.43,57.3,57.31,28500.0,41.0636,41.0636,40.9706,40.9778,28500.0
2011-07-21 11:00:00,57.3,57.35,57.3,57.31,22800.0,40.9706,41.0064,40.9706,40.9778,22800.0
2011-07-21 11:05:00,57.31,57.31,57.25,57.26,13900.0,40.9778,40.9778,40.9349,40.942,13900.0
2011-07-21 11:10:00,57.26,57.28,57.22,57.22,21800.0,40.942,40.9563,40.9134,40.9134,21800.0
2011-07-21 11:15:00,57.22,57.22,57.12,57.14,39200.0,40.9134,40.9134,40.8419,40.8562,39200.0
2011-07-21 11:20:00,57.13,57.14,57.06,57.11,28300.0,40.8491,40.8562,40.799,40.8348,28300.0
2011-07-21 11:25:00,57.12,57.14,57.07,57.1,37500.0,40.8419,40.8562,40.8062,40.8276,37500.0
2011-07-21 11:30:00,57.12,57.16,57.04,57.1,52600.0,40.8419,40.8705,40.7847,40.8276,52600.0
2011-07-21 11:35:00,57.11,57.15,57.07,57.07,22600.0,40.8348,40.8634,40.8062,40.8062,22600.0
2011-07-21 11:40:00,57.07,57.08,56.92,56.92,68100.0,40.8062,40.8133,40.6989,40.6989,68100.0
2011-07-21 11:45:00,56.93,56.94,56.84,56.85,41600.0,40.7061,40.7132,40.6417,40.6489,41600.0
2011-07-21 11:50:00,56.85,56.85,56.78,56.8,35800.0,40.6489,40.6489,40.5988,40.6131,35800.0
2011-07-21 11:55:00,56.79,56.89,56.79,56.88,12500.0,40.606,40.6775,40.606,40.6703,12500.0
2011-07-21 12:00:00,56.88,56.94,56.88,56.93,19500.0,40.6703,40.7132,40.6703,40.7061,19500.0
2011-07-21 12:05:00,56.93,56.93,56.87,56.87,13100.0,40.7061,40.7061,40.6632,40.6632,13100.0
2011-07-21 12:10:00,56.88,56.88,56.81,56.84,18400.0,40.6703,40.6703,40.6203,40.6417,18400.0
2011-07-21 12:15:00,56.84,56.84,56.75,56.75,22600.0,40.6417,40.6417,40.5774,40.5774,22600.0
2011-07-21 12:20:00,56.76,56.82,56.73,56.8,12000.0,40.5845,40.6274,40.5631,40.6131,12000.0
2011-07-21 12:25:00,56.8,56.85,56.79,56.85,6200.0,40.6131,40.6489,40.606,40.6489,6200.0
2011-07-21 12:30:00,56.85,56.9,56.84,56.89,16500.0,40.6489,40.6846,40.6417,40.6775,16500.0
2011-07-21 12:35:00,56.89,56.97,56.86,56.94,33100.0,40.6775,40.7347,40.656,40.7132,33100.0
2011-07-21 12:40:00,56.95,57.15,56.95,57.15,55700.0,40.7204,40.8634,40.7204,40.8634,55700.0
2011-07-21 12:45:00,57.16,57.21,57.04,57.09,43500.0,40.8705,40.9063,40.7847,40.8205,43500.0
2011-07-21 12:50:00,57.09,57.1,56.9,56.95,98700.0,40.8205,40.8276,40.6846,40.7204,98700.0
2011-07-21 12:55:00,56.94,57.03,56.93,57.03,22100.0,40.7132,40.7776,40.7061,40.7776,22100.0
2011-07-21 13:00:00,57.04,57.09,57.01,57.07,28600.0,40.7847,40.8205,40.7633,40.8062,28600.0
2011-07-21 13:05:00,57.08,57.08,57.02,57.05,31800.0,40.8133,40.8133,40.7704,40.7919,31800.0
2011-07-21 13:10:00,57.05,57.07,57.01,57.03,71000.0,40.7919,40.8062,40.7633,40.7776,71000.0
2011-07-21 13:15:00,57.03,57.1,57.02,57.08,32400.0,40.7776,40.8276,40.7704,40.8133,32400.0
2011-07-21 13:20:00,57.09,57.13,57.05,57.08,25700.0,40.8205,40.8491,40.7919,40.8133,25700.0
2011-07-21 13:25:00,57.08,57.15,57.06,57.15,26700.0,40.8133,40.8634,40.799,40.8634,26700.0
2011-07-21 13:30:00,57.14,57.14,57.09,57.11,24600.0,40.8562,40.8562,40.8205,40.8348,24600.0
2011-07-21 13:35:00,57.11,57.14,57.07,57.14,26500.0,40.8348,40.8562,40.8062,40.8562,26500.0
2011-07-21 13:40:00,57.14,57.15,57.07,57.1,34500.0,40.8562,40.8634,40.8062,40.8276,34500.0
2011-07-21 13:45:00,57.1,57.11,57.05,57.05,18500.0,40.8276,40.8348,40.7919,40.7919,18500.0
2011-07-21 13:50:00,57.05,57.06,57.01,57.04,32300.0,40.7919,40.799,40.7633,40.7847,32300.0
2011-07-21 13:55:00,57.04,57.04,57.0,57.03,16400.0,40.7847,40.7847,40.7561,40.7776,16400.0
2011-07-21 14:00:00,57.03,57.06,57.0,57.01,23000.0,40.7776,40.799,40.7561,40.7633,23000.0
2011-07-21 14:05:00,57.01,57.02,56.95,56.99,14700.0,40.7633,40.7704,40.7204,40.749,14700.0
2011-07-21 14:10:00,56.99,57.0,56.92,56.93,29700.0,40.749,40.7561,40.6989,40.7061,29700.0
2011-07-21 14:15:00,56.93,56.95,56.85,56.86,43900.0,40.7061,40.7204,40.6489,40.656,43900.0
2011-07-21 14:20:00,56.87,56.92,56.87,56.87,21500.0,40.6632,40.6989,40.6632,40.6632,21500.0
2011-07-21 14:25:00,56.87,56.91,56.83,56.88,52500.0,40.6632,40.6918,40.6346,40.6703,52500.0
2011-07-21 14:30:00,56.89,56.91,56.85,56.87,50800.0,40.6775,40.6918,40.6489,40.6632,50800.0
2011-07-21 14:35:00,56.88,56.91,56.84,56.87,51800.0,40.6703,40.6918,40.6417,40.6632,51800.0
2011-07-21 14:40:00,56.87,56.91,56.85,56.89,39600.0,40.6632,40.6918,40.6489,40.6775,39600.0
2011-07-21 14:45:00,56.9,56.91,56.85,56.88,49700.0,40.6846,40.6918,40.6489,40.6703,49700.0
2011-07-21 14:50:00,56.89,56.91,56.86,56.88,37100.0,40.6775,40.6918,40.656,40.6703,37100.0
2011-07-21 14:55:00,56.89,56.97,56.87,56.95,41000.0,40.6775,40.7347,40.6632,40.7204,41000.0
2011-07-21 15:00:00,56.94,57.0,56.91,56.92,60600.0,40.7132,40.7561,40.6918,40.6989,60600.0
2011-07-21 15:05:00,56.92,56.97,56.87,56.9,51000.0,40.6989,40.7347,40.6632,40.6846,51000.0
2011-07-21 15:10:00,56.9,56.94,56.88,56.91,39400.0,40.6846,40.7132,40.6703,40.6918,39400.0
2011-07-21 15:15:00,56.91,57.01,56.91,57.01,43400.0,40.6918,40.7633,40.6918,40.7633,43400.0
2011-07-21 15:20:00,57.01,57.02,56.96,57.01,39200.0,40.7633,40.7704,40.7275,40.7633,39200.0
2011-07-21 15:25:00,57.01,57.04,57.0,57.02,25100.0,40.7633,40.7847,40.7561,40.7704,25100.0
2011-07-21 15:30:00,57.02,57.03,56.96,56.96,37900.0,40.7704,40.7776,40.7275,40.7275,37900.0
2011-07-21 15:35:00,56.97,56.99,56.9,56.93,41500.0,40.7347,40.749,40.6846,40.7061,41500.0
2011-07-21 15:40:00,56.94,56.97,56.92,56.97,34300.0,40.7132,40.7347,40.6989,40.7347,34300.0
2011-07-21 15:45:00,56.97,57.07,56.95,56.95,94200.0,40.7347,40.8062,40.7204,40.7204,94200.0
2011-07-21 15:50:00,56.94,56.99,56.88,56.89,202400.0,40.7132,40.749,40.6703,40.6775,202400.0
2011-07-21 15:55:00,56.88,56.97,56.88,56.96,119100.0,40.6703,40.7347,40.6703,40.7275,119100.0
2011-07-22 09:30:00,56.9,56.91,56.68,56.78,68500.0,40.6846,40.6918,40.5273,40.5988,68500.0
2011-07-22 09:35:00,56.77,56.84,56.65,56.65,45400.0,40.5917,40.6417,40.5059,40.5059,45400.0
2011-07-22 09:40:00,56.66,56.66,56.5,56.53,22600.0,40.513,40.513,40.3986,40.4201,22600.0
2011-07-22 09:45:00,56.54,56.58,56.48,56.53,37000.0,40.4272,40.4558,40.3843,40.4201,37000.0
2011-07-22 09:50:00,56.54,56.54,56.36,56.42,32400.0,40.4272,40.4272,40.2985,40.3414,32400.0
2011-07-22 09:55:00,56.43,56.46,56.36,56.38,27400.0,40.3486,40.37,40.2985,40.3128,27400.0
2011-07-22 10:00:00,56.38,56.46,56.35,56.43,41700.0,40.3128,40.37,40.2914,40.3486,41700.0
2011-07-22 10:05:00,56.43,56.51,56.43,56.48,41200.0,40.3486,40.4058,40.3486,40.3843,41200.0
2011-07-22 10:10:00,56.48,56.61,56.47,56.59,28100.0,40.3843,40.4773,40.3772,40.463,28100.0
2011-07-22 10:15:00,56.58,56.59,56.4,56.45,41600.0,40.4558,40.463,40.3271,40.3629,41600.0
2011-07-22 10:20:00,56.45,56.48,56.27,56.32,32100.0,40.3629,40.3843,40.2342,40.2699,32100.0
2011-07-22 10:25:00,56.33,56.47,56.33,56.44,33200.0,40.2771,40.3772,40.2771,40.3557,33200.0
2011-07-22 10:30:00,56.44,56.51,56.41,56.5,23500.0,40.3557,40.4058,40.3343,40.3986,23500.0
2011-07-22 10:35:00,56.49,56.57,56.47,56.55,15000.0,40.3915,40.4487,40.3772,40.4344,15000.0
2011-07-22 10:40:00,56.56,56.64,56.54,56.6,14500.0,40.4415,40.4987,40.4272,40.4701,14500.0
2011-07-22 10:45:00,56.61,56.61,56.56,56.58,11000.0,40.4773,40.4773,40.4415,40.4558,11000.0
2011-07-22 10:50:00,56.57,56.57,56.49,56.51,14200.0,40.4487,40.4487,40.3915,40.4058,14200.0
2011-07-22 10:55:00,56.51,56.63,56.51,56.63,12100.0,40.4058,40.4916,40.4058,40.4916,12100.0
2011-07-22 11:00:00,56.63,56.72,56.63,56.68,12100.0,40.4916,40.5559,40.4916,40.5273,12100.0
2011-07-22 11:05:00,56.68,56.68,56.64,56.64,13500.0,40.5273,40.5273,40.4987,40.4987,13500.0
2011-07-22 11:10:00,56.64,56.68,56.63,56.66,17100.0,40.4987,40.5273,40.4916,40.513,17100.0
2011-07-22 11:15:00,56.66,56.72,56.64,56.65,15500.0,40.513,40.5559,40.4987,40.5059,15500.0
2011-07-22 11:20:00,56.65,56.65,56.59,56.64,14800.0,40.5059,40.5059,40.463,40.4987,14800.0
2011-07-22 11:25:00,56.63,56.63,56.59,56.63,9400.0,40.4916,40.4916,40.463,40.4916,9400.0
2011-07-22 11:30:00,56.63,56.75,56.63,56.75,14900.0,40.4916,40.5774,40.4916,40.5774,14900.0
2011-07-22 11:35:00,56.75,56.82,56.68,56.82,13800.0,40.5774,40.6274,40.5273,40.6274,13800.0
2011-07-22 11:40:00,56.82,56.9,56.77,56.88,29700.0,40.6274,40.6846,40.5917,40.6703,29700.0
2011-07-22 11:45:00,56.88,56.93,56.85,56.9,39400.0,40.6703,40.7061,40.6489,40.6846,39400.0
2011-07-22 11:50:00,56.89,56.91,56.86,56.88,9100.0,40.6775,40.6918,40.656,40.6703,9100.0
2011-07-22 11:55:00,56.88,56.95,56.88,56.9,14600.0,40.6703,40.7204,40.6703,40.6846,14600.0
2011-07-22 12:00:00,56.91,56.91,56.82,56.83,12500.0,40.6918,40.6918,40.6274,40.6346,12500.0
2011-07-22 12:05:00,56.83,56.91,56.82,56.89,18800.0,40.6346,40.6918,40.6274,40.6775,18800.0
2011-07-22 12:10:00,56.89,56.94,56.87,56.94,13200.0,40.6775,40.7132,40.6632,40.7132,13200.0
2011-07-22 12:15:00,56.94,56.94,56.87,56.87,6100.0,40.7132,40.7132,40.6632,40.6632,6100.0
2011-07-22 12:20:00,56.87,56.9,56.85,56.85,12500.0,40.6632,40.6846,40.6489,40.6489,12500.0
2011-07-22 12:25:00,56.86,56.9,56.85,56.89,8500.0,40.656,40.6846,40.6489,40.6775,8500.0
2011-07-22 12:30:00,56.88,56.89,56.86,56.88,8400.0,40.6703,40.6775,40.656,40.6703,8400.0
2011-07-22 12:35:00,56.88,56.92,56.86,56.88,32500.0,40.6703,40.6989,40.656,40.6703,32500.0
2011-07-22 12:40:00,56.88,56.88,56.84,56.85,7900.0,40.6703,40.6703,40.6417,40.6489,7900.0
2011-07-22 12:45:00,56.85,56.86,56.82,56.83,5100.0,40.6489,40.656,40.6274,40.6346,5100.0
2011-07-22 12:50:00,56.82,56.84,56.82,56.83,6000.0,40.6274,40.6417,40.6274,40.6346,6000.0
2011-07-22 12:55:00,56.83,56.88,56.81,56.85,15500.0,40.6346,40.6703,40.6203,40.6489,15500.0
2011-07-22 13:00:00,56.86,56.86,56.8,56.84,20500.0,40.656,40.656,40.6131,40.6417,20500.0
2011-07-22 13:05:00,56.84,56.87,56.8,56.87,16100.0,40.6417,40.6632,40.6131,40.6632,16100.0
2011-07-22 13:10:00,56.86,56.86,56.82,56.84,11500.0,40.656,40.656,40.6274,40.6417,11500.0
2011-07-22 13:15:00,56.85,56.88,56.84,56.88,10400.0,40.6489,40.6703,40.6417,40.6703,10400.0
2011-07-22 13:20:00,56.88,56.89,56.84,56.86,11100.0,40.6703,40.6775,40.6417,40.656,11100.0
2011-07-22 13:25:00,56.86,56.91,56.84,56.91,8100.0,40.656,40.6918,40.6417,40.6918,8100.0
2011-07-22 13:30:00,56.9,56.91,56.88,56.9,9900.0,40.6846,40.6918,40.6703,40.6846,9900.0
2011-07-22 13:35:00,56.9,56.9,56.87,56.89,9900.0,40.6846,40.6846,40.6632,40.6775,9900.0
2011-07-22 13:40:00,56.89,56.91,56.88,56.9,8000.0,40.6775,40.6918,40.6703,40.6846,8000.0
2011-07-22 13:45:00,56.91,56.91,56.85,56.87,9800.0,40.6918,40.6918,40.6489,40.6632,9800.0
2011-07-22 13:50:00,56.86,56.88,56.84,56.86,7400.0,40.656,40.6703,40.6417,40.656,7400.0
2011-07-22 13:55:00,56.86,56.89,56.85,56.89,10400.0,40.656,40.6775,40.6489,40.6775,10400.0
2011-07-22 14:00:00,56.88,56.89,56.82,56.82,12200.0,40.6703,40.6775,40.6274,40.6274,12200.0
2011-07-22 14:05:00,56.82,56.83,56.78,56.81,19300.0,40.6274,40.6346,40.5988,40.6203,19300.0
2011-07-22 14:10:00,56.82,56.83,56.8,56.82,10900.0,40.6274,40.6346,40.6131,40.6274,10900.0
2011-07-22 14:15:00,56.82,56.82,56.8,56.82,7200.0,40.6274,40.6274,40.6131,40.6274,7200.0
2011-07-22 14:20:00,56.81,56.82,56.79,56.79,19400.0,40.6203,40.6274,40.606,40.606,19400.0
2011-07-22 14:25:00,56.79,56.8,56.77,56.78,5800.0,40.606,40.6131,40.5917,40.5988,5800.0
2011-07-22 14:30:00,56.78,56.81,56.77,56.78,13200.0,40.5988,40.6203,40.5917,40.5988,13200.0
2011-07-22 14:35:00,56.78,56.79,56.76,56.78,10100.0,40.5988,40.606,40.5845,40.5988,10100.0
2011-07-22 14:40:00,56.78,56.81,56.78,56.78,8500.0,40.5988,40.6203,40.5988,40.5988,8500.0
2011-07-22 14:45:00,56.77,56.8,56.77,56.77,8700.0,40.5917,40.6131,40.5917,40.5917,8700.0
2011-07-22 14:50:00,56.78,56.79,56.75,56.76,21900.0,40.5988,40.606,40.5774,40.5845,21900.0
2011-07-22 14:55:00,56.76,56.82,56.76,56.81,15200.0,40.5845,40.6274,40.5845,40.6203,15200.0
2011-07-22 15:00:00,56.81,56.83,56.8,56.8,16900.0,40.6203,40.6346,40.6131,40.6131,16900.0
2011-07-22 15:05:00,56.8,56.86,56.8,56.86,17000.0,40.6131,40.656,40.6131,40.656,17000.0
2011-07-22 15:10:00,56.86,56.87,56.8,56.81,25300.0,40.656,40.6632,40.6131,40.6203,25300.0
2011-07-22 15:15:00,56.81,56.9,56.8,56.88,22200.0,40.6203,40.6846,40.6131,40.6703,22200.0
2011-07-22 15:20:00,56.88,56.92,56.86,56.9,20600.0,40.6703,40.6989,40.656,40.6846,20600.0
2011-07-22 15:25:00,56.9,56.91,56.86,56.87,31900.0,40.6846,40.6918,40.656,40.6632,31900.0
2011-07-22 15:30:00,56.86,56.89,56.82,56.84,41800.0,40.656,40.6775,40.6274,40.6417,41800.0
2011-07-22 15:35:00,56.84,56.87,56.81,56.81,25800.0,40.6417,40.6632,40.6203,40.6203,25800.0
2011-07-22 15:40:00,56.82,56.85,56.77,56.82,44000.0,40.6274,40.6489,40.5917,40.6274,44000.0
2011-07-22 15:45:00,56.83,56.93,56.83,56.92,107300.0,40.6346,40.7061,40.6346,40.6989,107300.0
2011-07-22 15:50:00,56.92,56.93,56.88,56.9,93600.0,40.6989,40.7061,40.6703,40.6846,93600.0
2011-07-22 15:55:00,56.9,56.98,56.88,56.95,213000.0,40.6846,40.7418,40.6703,40.7204,213000.0
2011-07-25 09:30:00,56.56,56.97,56.38,56.65,62600.0,40.4415,40.7347,40.3128,40.5059,62600.0
2011-07-25 09:35:00,56.63,56.67,56.61,56.62,17300.0,40.4916,40.5202,40.4773,40.4844,17300.0
2011-07-25 09:40:00,56.63,56.64,56.45,56.51,27600.0,40.4916,40.4987,40.3629,40.4058,27600.0
2011-07-25 09:45:00,56.51,56.72,56.48,56.7,101700.0,40.4058,40.5559,40.3843,40.5416,101700.0
2011-07-25 09:50:00,56.7,56.76,56.65,56.69,52500.0,40.5416,40.5845,40.5059,40.5345,52500.0
2011-07-25 09:55:00,56.68,56.91,56.6,56.9,66600.0,40.5273,40.6918,40.4701,40.6846,66600.0
2011-07-25 10:00:00,56.9,57.01,56.86,56.91,43300.0,40.6846,40.7633,40.656,40.6918,43300.0
2011-07-25 10:05:00,56.91,57.04,56.9,57.04,13000.0,40.6918,40.7847,40.6846,40.7847,13000.0
2011-07-25 10:10:00,57.04,57.09,56.97,56.98,16900.0,40.7847,40.8205,40.7347,40.7418,16900.0
2011-07-25 10:15:00,56.99,57.06,56.95,56.95,20100.0,40.749,40.799,40.7204,40.7204,20100.0
2011-07-25 10:20:00,56.95,57.01,56.91,56.95,30300.0,40.7204,40.7633,40.6918,40.7204,30300.0
2011-07-25 10:25:00,56.97,57.0,56.87,56.91,23000.0,40.7347,40.7561,40.6632,40.6918,23000.0
2011-07-25 10:30:00,56.91,57.01,56.89,56.92,59800.0,40.6918,40.7633,40.6775,40.6989,59800.0
2011-07-25 10:35:00,56.92,56.99,56.9,56.96,18700.0,40.6989,40.749,40.6846,40.7275,18700.0
2011-07-25 10:40:00,56.96,57.01,56.93,56.93,38300.0,40.7275,40.7633,40.7061,40.7061,38300.0
2011-07-25 10:45:00,56.94,56.97,56.89,56.95,22300.0,40.7132,40.7347,40.6775,40.7204,22300.0
2011-07-25 10:50:00,56.95,56.95,56.76,56.78,20600.0,40.7204,40.7204,40.5845,40.5988,20600.0
2011-07-25 10:55:00,56.77,56.83,56.72,56.83,16500.0,40.5917,40.6346,40.5559,40.6346,16500.0
2011-07-25 11:00:00,56.83,56.95,56.83,56.95,40900.0,40.6346,40.7204,40.6346,40.7204,40900.0
2011-07-25 11:05:00,56.95,57.0,56.94,56.95,34100.0,40.7204,40.7561,40.7132,40.7204,34100.0
2011-07-25 11:10:00,56.96,57.01,56.95,56.96,23400.0,40.7275,40.7633,40.7204,40.7275,23400.0
2011-07-25 11:15:00,56.96,57.05,56.95,57.03,17600.0,40.7275,40.7919,40.7204,40.7776,17600.0
2011-07-25 11:20:00,57.05,57.1,57.02,57.1,16500.0,40.7919,40.8276,40.7704,40.8276,16500.0
2011-07-25 11:25:00,57.11,57.16,57.09,57.13,42000.0,40.8348,40.8705,40.8205,40.8491,42000.0
2011-07-25 11:30:00,57.12,57.13,57.09,57.1,28100.0,40.8419,40.8491,40.8205,40.8276,28100.0
2011-07-25 11:35:00,57.1,57.1,56.99,57.0,63700.0,40.8276,40.8276,40.749,40.7561,63700.0
2011-07-25 11:40:00,57.0,57.0,56.94,56.98,34500.0,40.7561,40.7561,40.7132,40.7418,34500.0
2011-07-25 11:45:00,56.97,57.01,56.94,56.94,42500.0,40.7347,40.7633,40.7132,40.7132,42500.0
2011-07-25 11:50:00,56.94,56.95,56.83,56.9,66900.0,40.7132,40.7204,40.6346,40.6846,66900.0
2011-07-25 11:55:00,56.9,56.95,56.88,56.94,29700.0,40.6846,40.7204,40.6703,40.7132,29700.0
2011-07-25 12:00:00,56.93,57.02,56.93,56.99,12800.0,40.7061,40.7704,40.7061,40.749,12800.0
2011-07-25 12:05:00,57.0,57.09,56.99,57.04,19800.0,40.7561,40.8205,40.749,40.7847,19800.0
2011-07-25 12:10:00,57.04,57.05,57.0,57.02,8200.0,40.7847,40.7919,40.7561,40.7704,8200.0
2011-07-25 12:15:00,57.02,57.04,56.96,56.97,24100.0,40.7704,40.7847,40.7275,40.7347,24100.0
2011-07-25 12:20:00,56.97,57.04,56.97,56.99,48900.0,40.7347,40.7847,40.7347,40.749,48900.0
2011-07-25 12:25:00,56.98,57.01,56.98,57.0,10700.0,40.7418,40.7633,40.7418,40.7561,10700.0
2011-07-25 12:30:00,57.01,57.04,57.0,57.03,25200.0,40.7633,40.7847,40.7561,40.7776,25200.0
2011-07-25 12:35:00,57.04,57.06,57.03,57.06,33700.0,40.7847,40.799,40.7776,40.799,33700.0
2011-07-25 12:40:00,57.06,57.11,57.06,57.11,10000.0,40.799,40.8348,40.799,40.8348,10000.0
2011-07-25 12:45:00,57.11,57.14,57.1,57.12,10100.0,40.8348,40.8562,40.8276,40.8419,10100.0
2011-07-25 12:50:00,57.12,57.17,57.11,57.12,12500.0,40.8419,40.8777,40.8348,40.8419,12500.0
2011-07-25 12:55:00,57.12,57.17,57.11,57.15,27500.0,40.8419,40.8777,40.8348,40.8634,27500.0
2011-07-25 13:00:00,57.15,57.18,57.14,57.17,23600.0,40.8634,40.8848,40.8562,40.8777,23600.0
2011-07-25 13:05:00,57.17,57.32,57.17,57.31,62000.0,40.8777,40.9849,40.8777,40.9778,62000.0
2011-07-25 13:10:00,57.3,57.31,57.27,57.29,15100.0,40.9706,40.9778,40.9492,40.9635,15100.0
2011-07-25 13:15:00,57.28,57.36,57.28,57.36,36100.0,40.9563,41.0135,40.9563,41.0135,36100.0
2011-07-25 13:20:00,57.35,57.36,57.32,57.32,51100.0,41.0064,41.0135,40.9849,40.9849,51100.0
2011-07-25 13:25:00,57.32,57.33,57.3,57.33,8300.0,40.9849,40.9921,40.9706,40.9921,8300.0
2011-07-25 13:30:00,57.33,57.37,57.33,57.34,34100.0,40.9921,41.0207,40.9921,40.9992,34100.0
2011-07-25 13:35:00,57.33,57.34,57.29,57.29,9200.0,40.9921,40.9992,40.9635,40.9635,9200.0
2011-07-25 13:40:00,57.29,57.33,57.27,57.33,21300.0,40.9635,40.9921,40.9492,40.9921,21300.0
2011-07-25 13:45:00,57.32,57.38,57.31,57.37,43900.0,40.9849,41.0278,40.9778,41.0207,43900.0
2011-07-25 13:50:00,57.37,57.4,57.35,57.39,18700.0,41.0207,41.0421,41.0064,41.035,18700.0
2011-07-25 13:55:00,57.38,57.39,57.35,57.38,15700.0,41.0278,41.035,41.0064,41.0278,15700.0
2011-07-25 14:00:00,57.37,57.41,57.36,57.41,21400.0,41.0207,41.0493,41.0135,41.0493,21400.0
2011-07-25 14:05:00,57.4,57.5,57.4,57.5,42800.0,41.0421,41.1137,41.0421,41.1137,42800.0
2011-07-25 14:10:00,57.51,57.52,57.48,57.52,32800.0,41.1208,41.128,41.0994,41.128,32800.0
2011-07-25 14:15:00,57.51,57.57,57.51,57.53,56100.0,41.1208,41.1637,41.1208,41.1351,56100.0
2011-07-25 14:20:00,57.54,57.56,57.51,57.51,24000.0,41.1423,41.1566,41.1208,41.1208,24000.0
2011-07-25 14:25:00,57.51,57.54,57.49,57.54,35200.0,41.1208,41.1423,41.1065,41.1423,35200.0
2011-07-25 14:30:00,57.53,57.6,57.53,57.57,49900.0,41.1351,41.1852,41.1351,41.1637,49900.0
2011-07-25 14:35:00,57.57,57.58,57.45,57.45,26500.0,41.1637,41.1709,41.0779,41.0779,26500.0
2011-07-25 14:40:00,57.46,57.52,57.41,57.41,37900.0,41.0851,41.128,41.0493,41.0493,37900.0
2011-07-25 14:45:00,57.41,57.42,57.36,57.41,20500.0,41.0493,41.0564,41.0135,41.0493,20500.0
2011-07-25 14:50:00,57.4,57.43,57.35,57.35,70700.0,41.0421,41.0636,41.0064,41.0064,70700.0
2011-07-25 14:55:00,57.36,57.39,57.35,57.37,45900.0,41.0135,41.035,41.0064,41.0207,45900.0
2011-07-25 15:00:00,57.37,57.38,57.24,57.25,57000.0,41.0207,41.0278,40.9277,40.9349,57000.0
2011-07-25 15:05:00,57.25,57.26,57.22,57.23,31700.0,40.9349,40.942,40.9134,40.9206,31700.0
2011-07-25 15:10:00,57.23,57.23,57.17,57.22,39500.0,40.9206,40.9206,40.8777,40.9134,39500.0
2011-07-25 15:15:00,57.22,57.27,57.17,57.19,32500.0,40.9134,40.9492,40.8777,40.892,32500.0
2011-07-25 15:20:00,57.19,57.19,57.13,57.15,30900.0,40.892,40.892,40.8491,40.8634,30900.0
2011-07-25 15:25:00,57.15,57.16,57.08,57.15,59400.0,40.8634,40.8705,40.8133,40.8634,59400.0
2011-07-25 15:30:00,57.15,57.22,57.1,57.21,53700.0,40.8634,40.9134,40.8276,40.9063,53700.0
2011-07-25 15:35:00,57.22,57.3,57.17,57.26,77900.0,40.9134,40.9706,40.8777,40.942,77900.0
2011-07-25 15:40:00,57.27,57.27,57.13,57.13,64400.0,40.9492,40.9492,40.8491,40.8491,64400.0
2011-07-25 15:45:00,57.14,57.14,56.98,57.01,120100.0,40.8562,40.8562,40.7418,40.7633,120100.0
2011-07-25 15:50:00,57.01,57.02,56.95,56.99,94200.0,40.7633,40.7704,40.7204,40.749,94200.0
2011-07-25 15:55:00,56.99,57.03,56.94,57.01,141200.0,40.749,40.7776,40.7132,40.7633,141200.0
2011-07-26 09:30:00,52.46,54.07,52.46,53.32,763400.0,37.51,38.6611,37.51,38.1249,763400.0
2011-07-26 09:35:00,53.32,53.46,53.15,53.45,314800.0,38.1249,38.225,38.0033,38.2178,314800.0
2011-07-26 09:40:00,53.46,53.63,53.32,53.39,486200.0,38.225,38.3465,38.1249,38.1749,486200.0
2011-07-26 09:45:00,53.38,53.63,53.37,53.59,300200.0,38.1678,38.3465,38.1606,38.3179,300200.0
2011-07-26 09:50:00,53.58,53.59,53.2,53.21,267100.0,38.3108,38.3179,38.0391,38.0462,267100.0
2011-07-26 09:55:00,53.21,53.38,53.21,53.33,245700.0,38.0462,38.1678,38.0462,38.132,245700.0
2011-07-26 10:00:00,53.32,53.47,53.28,53.28,198200.0,38.1249,38.2321,38.0963,38.0963,198200.0
2011-07-26 10:05:00,53.28,53.29,53.0,53.05,139100.0,38.0963,38.1034,37.8961,37.9318,139100.0
2011-07-26 10:10:00,53.02,53.04,52.84,52.97,126900.0,37.9104,37.9247,37.7817,37.8746,126900.0
2011-07-26 10:15:00,52.96,53.03,52.65,52.8,129300.0,37.8675,37.9175,37.6458,37.7531,129300.0
2011-07-26 10:20:00,52.81,52.83,52.57,52.61,195700.0,37.7602,37.7745,37.5886,37.6172,195700.0
2011-07-26 10:25:00,52.61,52.64,52.4,52.51,146700.0,37.6172,37.6387,37.467,37.5457,146700.0
2011-07-26 10:30:00,52.5,52.72,52.5,52.58,207800.0,37.5386,37.6959,37.5386,37.5958,207800.0
2011-07-26 10:35:00,52.57,52.58,52.11,52.13,408200.0,37.5886,37.5958,37.2597,37.274,408200.0
2011-07-26 10:40:00,52.13,52.41,52.03,52.38,396900.0,37.274,37.4742,37.2025,37.4527,396900.0
2011-07-26 10:45:00,52.38,52.56,52.37,52.5,235100.0,37.4527,37.5815,37.4456,37.5386,235100.0
2011-07-26 10:50:00,52.5,52.6,52.4,52.47,221100.0,37.5386,37.6101,37.467,37.5171,221100.0
2011-07-26 10:55:00,52.41,52.7,52.31,52.6,109400.0,37.4742,37.6816,37.4027,37.6101,109400.0
2011-07-26 11:00:00,52.7,52.79,52.6,52.63,149700.0,37.6816,37.7459,37.6101,37.6315,149700.0
2011-07-26 11:05:00,52.62,52.83,52.59,52.79,145100.0,37.6244,37.7745,37.6029,37.7459,145100.0
2011-07-26 11:10:00,52.79,52.8,52.61,52.69,86500.0,37.7459,37.7531,37.6172,37.6744,86500.0
2011-07-26 11:15:00,52.69,52.72,52.38,52.38,98100.0,37.6744,37.6959,37.4527,37.4527,98100.0
2011-07-26 11:20:00,52.38,52.5,52.36,52.42,77900.0,37.4527,37.5386,37.4384,37.4813,77900.0
2011-07-26 11:25:00,52.41,52.41,52.22,52.28,68900.0,37.4742,37.4742,37.3383,37.3812,68900.0
2011-07-26 11:30:00,52.28,52.3,52.15,52.17,88400.0,37.3812,37.3955,37.2883,37.3026,88400.0
2011-07-26 11:35:00,52.18,52.34,52.18,52.21,72200.0,37.3097,37.4241,37.3097,37.3312,72200.0
2011-07-26 11:40:00,52.22,52.22,52.07,52.13,69700.0,37.3383,37.3383,37.2311,37.274,69700.0
2011-07-26 11:45:00,52.15,52.31,52.13,52.26,99700.0,37.2883,37.4027,37.274,37.3669,99700.0
2011-07-26 11:50:00,52.26,52.35,52.22,52.3,80300.0,37.3669,37.4313,37.3383,37.3955,80300.0
2011-07-26 11:55:00,52.3,52.3,52.2,52.21,45300.0,37.3955,37.3955,37.324,37.3312,45300.0
2011-07-26 12:00:00,52.21,52.24,52.18,52.19,43400.0,37.3312,37.3526,37.3097,37.3169,43400.0
2011-07-26 12:05:00,52.19,52.19,52.15,52.16,51000.0,37.3169,37.3169,37.2883,37.2954,51000.0
2011-07-26 12:10:00,52.16,52.25,52.15,52.21,61700.0,37.2954,37.3598,37.2883,37.3312,61700.0
2011-07-26 12:15:00,52.23,52.23,52.11,52.11,74500.0,37.3455,37.3455,37.2597,37.2597,74500.0
2011-07-26 12:20:00,52.11,52.17,52.05,52.1,110100.0,37.2597,37.3026,37.2168,37.2525,110100.0
2011-07-26 12:25:00,52.09,52.11,51.96,52.07,171100.0,37.2454,37.2597,37.1524,37.2311,171100.0
2011-07-26 12:30:00,52.07,52.08,51.89,52.05,114000.0,37.2311,37.2382,37.1024,37.2168,114000.0
2011-07-26 12:35:00,52.05,52.05,51.99,52.03,55600.0,37.2168,37.2168,37.1739,37.2025,55600.0
2011-07-26 12:40:00,52.03,52.07,52.03,52.06,46100.0,37.2025,37.2311,37.2025,37.2239,46100.0
2011-07-26 12:45:00,52.06,52.07,51.89,51.91,76300.0,37.2239,37.2311,37.1024,37.1167,76300.0
2011-07-26 12:50:00,51.92,51.98,51.89,51.93,42900.0,37.1238,37.1667,37.1024,37.131,42900.0
2011-07-26 12:55:00,51.93,52.14,51.92,52.13,83300.0,37.131,37.2811,37.1238,37.274,83300.0
2011-07-26 13:00:00,52.13,52.13,52.0,52.01,68200.0,37.274,37.274,37.181,37.1882,68200.0
2011-07-26 13:05:00,52.0,52.09,52.0,52.04,84800.0,37.181,37.2454,37.181,37.2096,84800.0
2011-07-26 13:10:00,52.03,52.05,51.75,51.77,95800.0,37.2025,37.2168,37.0023,37.0166,95800.0
2011-07-26 13:15:00,51.78,51.89,51.76,51.81,97900.0,37.0237,37.1024,37.0094,37.0452,97900.0
2011-07-26 13:20:00,51.82,51.82,51.7,51.71,51300.0,37.0523,37.0523,36.9665,36.9737,51300.0
2011-07-26 13:25:00,51.72,51.99,51.72,51.99,67700.0,36.9808,37.1739,36.9808,37.1739,67700.0
2011-07-26 13:30:00,51.98,51.99,51.85,51.87,172400.0,37.1667,37.1739,37.0738,37.0881,172400.0
2011-07-26 13:35:00,51.88,51.94,51.83,51.83,154000.0,37.0952,37.1381,37.0595,37.0595,154000.0
2011-07-26 13:40:00,51.83,51.95,51.82,51.94,137600.0,37.0595,37.1453,37.0523,37.1381,137600.0
2011-07-26 13:45:00,51.95,52.0,51.91,51.94,149000.0,37.1453,37.181,37.1167,37.1381,149000.0
2011-07-26 13:50:00,51.94,52.0,51.92,51.99,153900.0,37.1381,37.181,37.1238,37.1739,153900.0
2011-07-26 13:55:00,52.0,52.07,51.96,52.05,187500.0,37.181,37.2311,37.1524,37.2168,187500.0
2011-07-26 14:00:00,52.05,52.17,52.02,52.14,196600.0,37.2168,37.3026,37.1953,37.2811,196600.0
2011-07-26 14:05:00,52.13,52.21,52.13,52.14,68200.0,37.274,37.3312,37.274,37.2811,68200.0
2011-07-26 14:10:00,52.14,52.14,52.05,52.1,81300.0,37.2811,37.2811,37.2168,37.2525,81300.0
2011-07-26 14:15:00,52.1,52.11,51.99,52.04,167200.0,37.2525,37.2597,37.1739,37.2096,167200.0
2011-07-26 14:20:00,52.05,52.09,52.04,52.06,93500.0,37.2168,37.2454,37.2096,37.2239,93500.0
2011-07-26 14:25:00,52.06,52.22,52.05,52.22,105300.0,37.2239,37.3383,37.2168,37.3383,105300.0
2011-07-26 14:30:00,52.21,52.26,52.2,52.24,105200.0,37.3312,37.3669,37.324,37.3526,105200.0
2011-07-26 14:35:00,52.24,52.44,52.23,52.43,183700.0,37.3526,37.4957,37.3455,37.4885,183700.0
2011-07-26 14:40:00,52.43,52.52,52.36,52.37,180500.0,37.4885,37.5529,37.4384,37.4456,180500.0
2011-07-26 14:45:00,52.37,52.51,52.37,52.46,140100.0,37.4456,37.5457,37.4456,37.51,140100.0
2011-07-26 14:50:00,52.45,52.6,52.43,52.53,180200.0,37.5028,37.6101,37.4885,37.56,180200.0
2011-07-26 14:55:00,52.54,52.54,52.43,52.43,59400.0,37.5672,37.5672,37.4885,37.4885,59400.0
2011-07-26 15:00:00,52.43,52.48,52.35,52.47,86200.0,37.4885,37.5243,37.4313,37.5171,86200.0
2011-07-26 15:05:00,52.48,52.48,52.3,52.38,75800.0,37.5243,37.5243,37.3955,37.4527,75800.0
2011-07-26 15:10:00,52.38,52.5,52.38,52.42,90800.0,37.4527,37.5386,37.4527,37.4813,90800.0
2011-07-26 15:15:00,52.42,52.46,52.31,52.41,165900.0,37.4813,37.51,37.4027,37.4742,165900.0
2011-07-26 15:20:00,52.41,52.43,52.35,52.36,115700.0,37.4742,37.4885,37.4313,37.4384,115700.0
2011-07-26 15:25:00,52.36,52.36,52.31,52.34,82500.0,37.4384,37.4384,37.4027,37.4241,82500.0
2011-07-26 15:30:00,52.33,52.35,52.2,52.2,121500.0,37.417,37.4313,37.324,37.324,121500.0
2011-07-26 15:35:00,52.2,52.38,52.2,52.38,168700.0,37.324,37.4527,37.324,37.4527,168700.0
2011-07-26 15:40:00,52.38,52.42,52.31,52.36,186900.0,37.4527,37.4813,37.4027,37.4384,186900.0
2011-07-26 15:45:00,52.36,52.37,52.2,52.23,294100.0,37.4384,37.4456,37.324,37.3455,294100.0
2011-07-26 15:50:00,52.23,52.27,52.15,52.26,343100.0,37.3455,37.3741,37.2883,37.3669,343100.0
2011-07-26 15:55:00,52.26,52.4,52.25,52.35,531900.0,37.3669,37.467,37.3598,37.4313,531900.0
2011-07-27 09:30:00,51.99,52.0,51.01,51.25,455500.0,37.1739,37.181,36.4732,36.6448,455500.0
2011-07-27 09:35:00,51.27,51.27,51.0,51.07,113300.0,36.6591,36.6591,36.466,36.5161,113300.0
2011-07-27 09:40:00,51.07,51.22,51.03,51.12,109300.0,36.5161,36.6233,36.4875,36.5518,109300.0
2011-07-27 09:45:00,51.1,51.18,51.05,51.18,140700.0,36.5375,36.5947,36.5018,36.5947,140700.0
2011-07-27 09:50:00,51.17,51.18,50.96,50.98,197700.0,36.5876,36.5947,36.4374,36.4517,197700.0
2011-07-27 09:55:00,50.97,50.99,50.74,50.77,123400.0,36.4446,36.4589,36.2801,36.3016,123400.0
2011-07-27 10:00:00,50.77,50.94,50.75,50.76,237200.0,36.3016,36.4231,36.2873,36.2944,237200.0
2011-07-27 10:05:00,50.75,50.78,50.56,50.64,185700.0,36.2873,36.3087,36.1514,36.2086,185700.0
2011-07-27 10:10:00,50.64,50.74,50.5,50.68,250400.0,36.2086,36.2801,36.1085,36.2372,250400.0
2011-07-27 10:15:00,50.68,50.74,50.58,50.71,176800.0,36.2372,36.2801,36.1657,36.2587,176800.0
2011-07-27 10:20:00,50.71,50.78,50.6,50.75,148600.0,36.2587,36.3087,36.18,36.2873,148600.0
2011-07-27 10:25:00,50.76,50.8,50.67,50.74,120600.0,36.2944,36.323,36.2301,36.2801,120600.0
2011-07-27 10:30:00,50.74,50.98,50.68,50.97,140600.0,36.2801,36.4517,36.2372,36.4446,140600.0
2011-07-27 10:35:00,50.97,51.3,50.97,51.3,272200.0,36.4446,36.6805,36.4446,36.6805,272200.0
2011-07-27 10:40:00,51.31,51.32,51.21,51.24,161600.0,36.6877,36.6948,36.6162,36.6376,161600.0
2011-07-27 10:45:00,51.24,51.42,51.21,51.36,86200.0,36.6376,36.7663,36.6162,36.7234,86200.0
2011-07-27 10:50:00,51.36,51.56,51.35,51.54,106400.0,36.7234,36.8664,36.7163,36.8521,106400.0
2011-07-27 10:55:00,51.54,51.55,51.43,51.49,78300.0,36.8521,36.8593,36.7735,36.8164,78300.0
2011-07-27 11:00:00,51.48,51.48,51.36,51.4,71800.0,36.8092,36.8092,36.7234,36.752,71800.0
2011-07-27 11:05:00,51.39,51.42,51.25,51.27,74800.0,36.7449,36.7663,36.6448,36.6591,74800.0
2011-07-27 11:10:00,51.28,51.28,51.16,51.2,81300.0,36.6662,36.6662,36.5804,36.609,81300.0
2011-07-27 11:15:00,51.19,51.3,51.16,51.26,96000.0,36.6019,36.6805,36.5804,36.6519,96000.0
2011-07-27 11:20:00,51.27,51.28,51.14,51.17,96700.0,36.6591,36.6662,36.5661,36.5876,96700.0
2011-07-27 11:25:00,51.18,51.35,51.18,51.33,100800.0,36.5947,36.7163,36.5947,36.702,100800.0
2011-07-27 11:30:00,51.33,51.36,51.23,51.23,50200.0,36.702,36.7234,36.6305,36.6305,50200.0
2011-07-27 11:35:00,51.23,51.24,51.0,51.01,79900.0,36.6305,36.6376,36.466,36.4732,79900.0
2011-07-27 11:40:00,51.01,51.05,50.94,50.98,76000.0,36.4732,36.5018,36.4231,36.4517,76000.0
2011-07-27 11:45:00,50.98,50.98,50.9,50.95,112300.0,36.4517,36.4517,36.3945,36.4303,112300.0
2011-07-27 11:50:00,50.95,51.02,50.9,50.95,52100.0,36.4303,36.4803,36.3945,36.4303,52100.0
2011-07-27 11:55:00,50.95,51.0,50.93,51.0,42400.0,36.4303,36.466,36.416,36.466,42400.0
2011-07-27 12:00:00,50.99,51.03,50.98,51.02,38800.0,36.4589,36.4875,36.4517,36.4803,38800.0
2011-07-27 12:05:00,51.02,51.02,50.94,50.95,34700.0,36.4803,36.4803,36.4231,36.4303,34700.0
2011-07-27 12:10:00,50.96,51.11,50.95,51.11,82300.0,36.4374,36.5447,36.4303,36.5447,82300.0
2011-07-27 12:15:00,51.11,51.11,51.03,51.1,48400.0,36.5447,36.5447,36.4875,36.5375,48400.0
2011-07-27 12:20:00,51.1,51.11,51.04,51.07,45500.0,36.5375,36.5447,36.4946,36.5161,45500.0
2011-07-27 12:25:00,51.07,51.1,51.04,51.1,29100.0,36.5161,36.5375,36.4946,36.5375,29100.0
2011-07-27 12:30:00,51.1,51.14,51.07,51.08,33300.0,36.5375,36.5661,36.5161,36.5232,33300.0
2011-07-27 12:35:00,51.08,51.09,51.06,51.06,19400.0,36.5232,36.5304,36.5089,36.5089,19400.0
2011-07-27 12:40:00,51.05,51.12,51.04,51.09,25700.0,36.5018,36.5518,36.4946,36.5304,25700.0
2011-07-27 12:45:00,51.08,51.08,51.01,51.03,22400.0,36.5232,36.5232,36.4732,36.4875,22400.0
2011-07-27 12:50:00,51.03,51.04,50.99,51.01,21400.0,36.4875,36.4946,36.4589,36.4732,21400.0
2011-07-27 12:55:00,51.01,51.01,50.9,50.9,30600.0,36.4732,36.4732,36.3945,36.3945,30600.0
2011-07-27 13:00:00,50.91,50.93,50.87,50.88,31700.0,36.4017,36.416,36.3731,36.3802,31700.0
2011-07-27 13:05:00,50.89,50.98,50.84,50.96,29800.0,36.3874,36.4517,36.3516,36.4374,29800.0
2011-07-27 13:10:00,50.96,50.96,50.79,50.79,38900.0,36.4374,36.4374,36.3159,36.3159,38900.0
2011-07-27 13:15:00,50.79,50.87,50.79,50.85,55700.0,36.3159,36.3731,36.3159,36.3588,55700.0
2011-07-27 13:20:00,50.86,50.86,50.79,50.79,38600.0,36.3659,36.3659,36.3159,36.3159,38600.0
2011-07-27 13:25:00,50.79,50.86,50.79,50.82,82700.0,36.3159,36.3659,36.3159,36.3373,82700.0
2011-07-27 13:30:00,50.82,50.87,50.81,50.85,65200.0,36.3373,36.3731,36.3302,36.3588,65200.0
2011-07-27 13:35:00,50.84,50.85,50.79,50.83,39400.0,36.3516,36.3588,36.3159,36.3445,39400.0
2011-07-27 13:40:00,50.83,50.95,50.81,50.93,33700.0,36.3445,36.4303,36.3302,36.416,33700.0
2011-07-27 13:45:00,50.92,50.94,50.92,50.92,16800.0,36.4088,36.4231,36.4088,36.4088,16800.0
2011-07-27 13:50:00,50.91,50.97,50.9,50.96,32000.0,36.4017,36.4446,36.3945,36.4374,32000.0
2011-07-27 13:55:00,50.96,51.11,50.95,51.1,52200.0,36.4374,36.5447,36.4303,36.5375,52200.0
2011-07-27 14:00:00,51.1,51.19,51.08,51.16,84300.0,36.5375,36.6019,36.5232,36.5804,84300.0
2011-07-27 14:05:00,51.16,51.2,51.15,51.2,40100.0,36.5804,36.609,36.5733,36.609,40100.0
2011-07-27 14:10:00,51.21,51.25,51.19,51.25,51000.0,36.6162,36.6448,36.6019,36.6448,51000.0
2011-07-27 14:15:00,51.25,51.28,51.24,51.26,43500.0,36.6448,36.6662,36.6376,36.6519,43500.0
2011-07-27 14:20:00,51.25,51.26,51.21,51.24,28400.0,36.6448,36.6519,36.6162,36.6376,28400.0
2011-07-27 14:25:00,51.23,51.24,51.1,51.11,66700.0,36.6305,36.6376,36.5375,36.5447,66700.0
2011-07-27 14:30:00,51.1,51.17,51.06,51.1,61200.0,36.5375,36.5876,36.5089,36.5375,61200.0
2011-07-27 14:35:00,51.1,51.14,51.03,51.13,80600.0,36.5375,36.5661,36.4875,36.559,80600.0
2011-07-27 14:40:00,51.12,51.15,51.05,51.07,49800.0,36.5518,36.5733,36.5018,36.5161,49800.0
2011-07-27 14:45:00,51.06,51.15,51.06,51.07,51000.0,36.5089,36.5733,36.5089,36.5161,51000.0
2011-07-27 14:50:00,51.07,51.1,51.0,51.0,50400.0,36.5161,36.5375,36.466,36.466,50400.0
2011-07-27 14:55:00,51.0,51.0,50.93,50.97,45900.0,36.466,36.466,36.416,36.4446,45900.0
2011-07-27 15:00:00,50.97,51.01,50.93,50.93,35400.0,36.4446,36.4732,36.416,36.416,35400.0
2011-07-27 15:05:00,50.93,50.94,50.8,50.8,54300.0,36.416,36.4231,36.323,36.323,54300.0
2011-07-27 15:10:00,50.8,50.83,50.79,50.79,51600.0,36.323,36.3445,36.3159,36.3159,51600.0
2011-07-27 15:15:00,50.79,50.79,50.62,50.62,137200.0,36.3159,36.3159,36.1943,36.1943,137200.0
2011-07-27 15:20:00,50.62,50.63,50.57,50.62,103800.0,36.1943,36.2015,36.1586,36.1943,103800.0
2011-07-27 15:25:00,50.62,50.69,50.61,50.69,66300.0,36.1943,36.2444,36.1872,36.2444,66300.0
2011-07-27 15:30:00,50.69,50.8,50.67,50.78,102800.0,36.2444,36.323,36.2301,36.3087,102800.0
2011-07-27 15:35:00,50.78,50.8,50.72,50.78,101200.0,36.3087,36.323,36.2658,36.3087,101200.0
2011-07-27 15:40:00,50.78,50.78,50.67,50.67,135100.0,36.3087,36.3087,36.2301,36.2301,135100.0
2011-07-27 15:45:00,50.67,50.76,50.63,50.7,227900.0,36.2301,36.2944,36.2015,36.2515,227900.0
2011-07-27 15:50:00,50.69,50.77,50.67,50.76,156500.0,36.2444,36.3016,36.2301,36.2944,156500.0
2011-07-27 15:55:00,50.77,50.79,50.72,50.73,250100.0,36.3016,36.3159,36.2658,36.273,250100.0
2011-07-28 09:30:00,50.79,50.92,50.53,50.85,120600.0,36.3159,36.4088,36.13,36.3588,120600.0
2011-07-28 09:35:00,50.87,50.87,50.75,50.77,95600.0,36.3731,36.3731,36.2873,36.3016,95600.0
2011-07-28 09:40:00,50.77,50.92,50.71,50.91,76500.0,36.3016,36.4088,36.2587,36.4017,76500.0
2011-07-28 09:45:00,50.9,50.9,50.72,50.84,110900.0,36.3945,36.3945,36.2658,36.3516,110900.0
2011-07-28 09:50:00,50.83,51.02,50.83,50.99,111100.0,36.3445,36.4803,36.3445,36.4589,111100.0
2011-07-28 09:55:00,51.0,51.06,50.95,51.02,87700.0,36.466,36.5089,36.4303,36.4803,87700.0
2011-07-28 10:00:00,51.03,51.05,50.84,50.92,109500.0,36.4875,36.5018,36.3516,36.4088,109500.0
2011-07-28 10:05:00,50.91,51.01,50.91,50.99,86400.0,36.4017,36.4732,36.4017,36.4589,86400.0
2011-07-28 10:10:00,50.99,51.09,50.98,51.06,86700.0,36.4589,36.5304,36.4517,36.5089,86700.0
2011-07-28 10:15:00,51.06,51.13,51.06,51.12,48800.0,36.5089,36.559,36.5089,36.5518,48800.0
2011-07-28 10:20:00,51.12,51.13,51.01,51.02,35400.0,36.5518,36.559,36.4732,36.4803,35400.0
2011-07-28 10:25:00,51.03,51.06,51.0,51.01,42800.0,36.4875,36.5089,36.466,36.4732,42800.0
2011-07-28 10:30:00,51.01,51.07,50.95,50.97,29200.0,36.4732,36.5161,36.4303,36.4446,29200.0
2011-07-28 10:35:00,50.96,50.97,50.89,50.92,50500.0,36.4374,36.4446,36.3874,36.4088,50500.0
2011-07-28 10:40:00,50.91,51.08,50.88,51.07,189100.0,36.4017,36.5232,36.3802,36.5161,189100.0
2011-07-28 10:45:00,51.06,51.22,51.06,51.22,80500.0,36.5089,36.6233,36.5089,36.6233,80500.0
2011-07-28 10:50:00,51.21,51.31,51.21,51.29,80400.0,36.6162,36.6877,36.6162,36.6734,80400.0
2011-07-28 10:55:00,51.29,51.3,51.23,51.25,120500.0,36.6734,36.6805,36.6305,36.6448,120500.0
2011-07-28 11:00:00,51.25,51.26,51.21,51.23,82400.0,36.6448,36.6519,36.6162,36.6305,82400.0
2011-07-28 11:05:00,51.23,51.25,51.19,51.19,52600.0,36.6305,36.6448,36.6019,36.6019,52600.0
2011-07-28 11:10:00,51.19,51.2,51.11,51.15,52800.0,36.6019,36.609,36.5447,36.5733,52800.0
2011-07-28 11:15:00,51.16,51.17,51.11,51.16,40800.0,36.5804,36.5876,36.5447,36.5804,40800.0
2011-07-28 11:20:00,51.17,51.26,51.16,51.24,73000.0,36.5876,36.6519,36.5804,36.6376,73000.0
2011-07-28 11:25:00,51.24,51.36,51.22,51.27,60000.0,36.6376,36.7234,36.6233,36.6591,60000.0
2011-07-28 11:30:00,51.26,51.27,51.19,51.2,52000.0,36.6519,36.6591,36.6019,36.609,52000.0
2011-07-28 11:35:00,51.19,51.19,51.1,51.1,43300.0,36.6019,36.6019,36.5375,36.5375,43300.0
2011-07-28 11:40:00,51.1,51.17,51.08,51.17,54000.0,36.5375,36.5876,36.5232,36.5876,54000.0
2011-07-28 11:45:00,51.16,51.19,51.15,51.16,53800.0,36.5804,36.6019,36.5733,36.5804,53800.0
2011-07-28 11:50:00,51.15,51.17,51.12,51.16,59000.0,36.5733,36.5876,36.5518,36.5804,59000.0
2011-07-28 11:55:00,51.16,51.23,51.16,51.22,74000.0,36.5804,36.6305,36.5804,36.6233,74000.0
2011-07-28 12:00:00,51.22,51.23,51.19,51.2,54400.0,36.6233,36.6305,36.6019,36.609,54400.0
2011-07-28 12:05:00,51.2,51.21,51.19,51.21,60000.0,36.609,36.6162,36.6019,36.6162,60000.0
2011-07-28 12:10:00,51.21,51.21,51.12,51.13,45400.0,36.6162,36.6162,36.5518,36.559,45400.0
2011-07-28 12:15:00,51.13,51.14,51.07,51.09,62300.0,36.559,36.5661,36.5161,36.5304,62300.0
2011-07-28 12:20:00,51.09,51.1,51.08,51.09,55500.0,36.5304,36.5375,36.5232,36.5304,55500.0
2011-07-28 12:25:00,51.1,51.1,51.07,51.08,39500.0,36.5375,36.5375,36.5161,36.5232,39500.0
2011-07-28 12:30:00,51.08,51.12,51.07,51.08,47100.0,36.5232,36.5518,36.5161,36.5232,47100.0
2011-07-28 12:35:00,51.08,51.11,51.0,51.01,50900.0,36.5232,36.5447,36.466,36.4732,50900.0
2011-07-28 12:40:00,51.01,51.03,50.94,50.94,79400.0,36.4732,36.4875,36.4231,36.4231,79400.0
2011-07-28 12:45:00,50.95,50.95,50.92,50.92,42000.0,36.4303,36.4303,36.4088,36.4088,42000.0
2011-07-28 12:50:00,50.92,50.93,50.88,50.93,82100.0,36.4088,36.416,36.3802,36.416,82100.0
2011-07-28 12:55:00,50.94,50.96,50.92,50.92,78400.0,36.4231,36.4374,36.4088,36.4088,78400.0
2011-07-28 13:00:00,50.92,50.92,50.88,50.89,40800.0,36.4088,36.4088,36.3802,36.3874,40800.0
2011-07-28 13:05:00,50.89,50.92,50.89,50.92,35900.0,36.3874,36.4088,36.3874,36.4088,35900.0
2011-07-28 13:10:00,50.92,50.96,50.9,50.9,67400.0,36.4088,36.4374,36.3945,36.3945,67400.0
2011-07-28 13:15:00,50.9,50.93,50.87,50.87,59600.0,36.3945,36.416,36.3731,36.3731,59600.0
2011-07-28 13:20:00,50.87,50.9,50.85,50.86,83100.0,36.3731,36.3945,36.3588,36.3659,83100.0
2011-07-28 13:25:00,50.86,50.93,50.85,50.92,23100.0,36.3659,36.416,36.3588,36.4088,23100.0
2011-07-28 13:30:00,50.92,50.94,50.86,50.88,29100.0,36.4088,36.4231,36.3659,36.3802,29100.0
2011-07-28 13:35:00,50.87,50.9,50.85,50.88,31400.0,36.3731,36.3945,36.3588,36.3802,31400.0
2011-07-28 13:40:00,50.88,50.94,50.85,50.86,30600.0,36.3802,36.4231,36.3588,36.3659,30600.0
2011-07-28 13:45:00,50.87,50.88,50.8,50.83,34100.0,36.3731,36.3802,36.323,36.3445,34100.0
2011-07-28 13:50:00,50.83,50.83,50.8,50.8,60000.0,36.3445,36.3445,36.323,36.323,60000.0
2011-07-28 13:55:00,50.8,50.82,50.8,50.8,48300.0,36.323,36.3373,36.323,36.323,48300.0
2011-07-28 14:00:00,50.8,50.81,50.72,50.72,104000.0,36.323,36.3302,36.2658,36.2658,104000.0
2011-07-28 14:05:00,50.72,50.72,50.65,50.65,52000.0,36.2658,36.2658,36.2158,36.2158,52000.0
2011-07-28 14:10:00,50.65,50.66,50.58,50.6,68200.0,36.2158,36.2229,36.1657,36.18,68200.0
2011-07-28 14:15:00,50.6,50.62,50.57,50.57,46000.0,36.18,36.1943,36.1586,36.1586,46000.0
2011-07-28 14:20:00,50.57,50.62,50.55,50.55,39200.0,36.1586,36.1943,36.1443,36.1443,39200.0
2011-07-28 14:25:00,50.55,50.55,50.47,50.48,64400.0,36.1443,36.1443,36.0871,36.0942,64400.0
2011-07-28 14:30:00,50.48,50.5,50.44,50.49,50800.0,36.0942,36.1085,36.0656,36.1014,50800.0
2011-07-28 14:35:00,50.5,50.5,50.48,50.49,24400.0,36.1085,36.1085,36.0942,36.1014,24400.0
2011-07-28 14:40:00,50.5,50.52,50.49,50.5,45500.0,36.1085,36.1228,36.1014,36.1085,45500.0
2011-07-28 14:45:00,50.5,50.51,50.48,50.51,80400.0,36.1085,36.1157,36.0942,36.1157,80400.0
2011-07-28 14:50:00,50.51,50.6,50.5,50.59,49000.0,36.1157,36.18,36.1085,36.1729,49000.0
2011-07-28 14:55:00,50.59,50.63,50.59,50.62,65100.0,36.1729,36.2015,36.1729,36.1943,65100.0
2011-07-28 15:00:00,50.62,50.62,50.59,50.6,60300.0,36.1943,36.1943,36.1729,36.18,60300.0
2011-07-28 15:05:00,50.59,50.62,50.59,50.61,65100.0,36.1729,36.1943,36.1729,36.1872,65100.0
2011-07-28 15:10:00,50.62,50.62,50.58,50.58,76000.0,36.1943,36.1943,36.1657,36.1657,76000.0
2011-07-28 15:15:00,50.58,50.59,50.47,50.48,86400.0,36.1657,36.1729,36.0871,36.0942,86400.0
2011-07-28 15:20:00,50.47,50.47,50.38,50.38,98300.0,36.0871,36.0871,36.0227,36.0227,98300.0
2011-07-28 15:25:00,50.38,50.38,50.22,50.22,132200.0,36.0227,36.0227,35.9083,35.9083,132200.0
2011-07-28 15:30:00,50.23,50.24,50.06,50.07,177500.0,35.9155,35.9226,35.7939,35.8011,177500.0
2011-07-28 15:35:00,50.08,50.14,50.07,50.09,124700.0,35.8082,35.8511,35.8011,35.8154,124700.0
2011-07-28 15:40:00,50.09,50.09,49.91,49.91,212600.0,35.8154,35.8154,35.6866,35.6866,212600.0
2011-07-28 15:45:00,49.91,49.99,49.81,49.84,293500.0,35.6866,35.7439,35.6151,35.6366,293500.0
2011-07-28 15:50:00,49.84,49.92,49.79,49.85,378000.0,35.6366,35.6938,35.6008,35.6437,378000.0
2011-07-28 15:55:00,49.85,49.86,49.77,49.79,512600.0,35.6437,35.6509,35.5865,35.6008,512600.0
2011-07-29 09:30:00,49.22,49.29,49.1,49.24,135000.0,35.1933,35.2433,35.1075,35.2076,135000.0
2011-07-29 09:35:00,49.22,49.26,49.06,49.11,49800.0,35.1933,35.2219,35.0789,35.1146,49800.0
2011-07-29 09:40:00,49.11,49.28,49.05,49.25,56800.0,35.1146,35.2362,35.0717,35.2147,56800.0
2011-07-29 09:45:00,49.25,49.3,49.1,49.29,95600.0,35.2147,35.2505,35.1075,35.2433,95600.0
2011-07-29 09:50:00,49.3,49.56,49.28,49.53,154800.0,35.2505,35.4364,35.2362,35.4149,154800.0
2011-07-29 09:55:00,49.53,49.75,49.49,49.63,159400.0,35.4149,35.5722,35.3863,35.4864,159400.0
2011-07-29 10:00:00,49.63,49.65,49.47,49.49,111500.0,35.4864,35.5007,35.372,35.3863,111500.0
2011-07-29 10:05:00,49.49,49.65,49.48,49.61,87500.0,35.3863,35.5007,35.3792,35.4721,87500.0
2011-07-29 10:10:00,49.6,49.62,49.53,49.6,107200.0,35.465,35.4793,35.4149,35.465,107200.0
2011-07-29 10:15:00,49.61,49.65,49.56,49.6,89500.0,35.4721,35.5007,35.4364,35.465,89500.0
2011-07-29 10:20:00,49.6,49.76,49.56,49.76,85200.0,35.465,35.5794,35.4364,35.5794,85200.0
2011-07-29 10:25:00,49.75,49.75,49.6,49.66,53300.0,35.5722,35.5722,35.465,35.5079,53300.0
2011-07-29 10:30:00,49.66,49.76,49.65,49.74,87500.0,35.5079,35.5794,35.5007,35.5651,87500.0
2011-07-29 10:35:00,49.74,49.77,49.66,49.75,136500.0,35.5651,35.5865,35.5079,35.5722,136500.0
2011-07-29 10:40:00,49.75,49.78,49.61,49.65,71800.0,35.5722,35.5937,35.4721,35.5007,71800.0
2011-07-29 10:45:00,49.65,49.84,49.59,49.84,102300.0,35.5007,35.6366,35.4578,35.6366,102300.0
2011-07-29 10:50:00,49.84,49.98,49.84,49.94,86200.0,35.6366,35.7367,35.6366,35.7081,86200.0
2011-07-29 10:55:00,49.94,49.96,49.77,49.8,149500.0,35.7081,35.7224,35.5865,35.608,149500.0
2011-07-29 11:00:00,49.79,49.81,49.66,49.72,52000.0,35.6008,35.6151,35.5079,35.5508,52000.0
2011-07-29 11:05:00,49.73,49.92,49.72,49.9,119100.0,35.5579,35.6938,35.5508,35.6795,119100.0
2011-07-29 11:10:00,49.9,49.96,49.86,49.87,49100.0,35.6795,35.7224,35.6509,35.658,49100.0
2011-07-29 11:15:00,49.87,49.91,49.81,49.85,101400.0,35.658,35.6866,35.6151,35.6437,101400.0
2011-07-29 11:20:00,49.86,49.93,49.84,49.87,68600.0,35.6509,35.7009,35.6366,35.658,68600.0
2011-07-29 11:25:00,49.87,49.91,49.75,49.75,38600.0,35.658,35.6866,35.5722,35.5722,38600.0
2011-07-29 11:30:00,49.75,49.79,49.7,49.73,34200.0,35.5722,35.6008,35.5365,35.5579,34200.0
2011-07-29 11:35:00,49.72,49.78,49.7,49.75,57300.0,35.5508,35.5937,35.5365,35.5722,57300.0
2011-07-29 11:40:00,49.74,49.75,49.68,49.7,68700.0,35.5651,35.5722,35.5222,35.5365,68700.0
2011-07-29 11:45:00,49.7,49.71,49.66,49.67,41600.0,35.5365,35.5436,35.5079,35.515,41600.0
2011-07-29 11:50:00,49.66,49.72,49.66,49.71,57500.0,35.5079,35.5508,35.5079,35.5436,57500.0
2011-07-29 11:55:00,49.71,49.76,49.7,49.74,26000.0,35.5436,35.5794,35.5365,35.5651,26000.0
2011-07-29 12:00:00,49.74,49.77,49.62,49.64,39100.0,35.5651,35.5865,35.4793,35.4936,39100.0
2011-07-29 12:05:00,49.64,49.64,49.58,49.62,43600.0,35.4936,35.4936,35.4507,35.4793,43600.0
2011-07-29 12:10:00,49.62,49.65,49.51,49.54,38000.0,35.4793,35.5007,35.4006,35.4221,38000.0
2011-07-29 12:15:00,49.54,49.6,49.52,49.59,37800.0,35.4221,35.465,35.4078,35.4578,37800.0
2011-07-29 12:20:00,49.6,49.64,49.57,49.64,20700.0,35.465,35.4936,35.4435,35.4936,20700.0
2011-07-29 12:25:00,49.63,49.68,49.6,49.65,233300.0,35.4864,35.5222,35.465,35.5007,233300.0
2011-07-29 12:30:00,49.65,49.71,49.61,49.63,68900.0,35.5007,35.5436,35.4721,35.4864,68900.0
2011-07-29 12:35:00,49.63,49.75,49.63,49.74,52100.0,35.4864,35.5722,35.4864,35.5651,52100.0
2011-07-29 12:40:00,49.73,49.76,49.72,49.74,42000.0,35.5579,35.5794,35.5508,35.5651,42000.0
2011-07-29 12:45:00,49.74,49.75,49.66,49.69,59500.0,35.5651,35.5722,35.5079,35.5293,59500.0
2011-07-29 12:50:00,49.69,49.71,49.65,49.65,57500.0,35.5293,35.5436,35.5007,35.5007,57500.0
2011-07-29 12:55:00,49.66,49.71,49.65,49.68,34600.0,35.5079,35.5436,35.5007,35.5222,34600.0
2011-07-29 13:00:00,49.68,49.71,49.62,49.64,34400.0,35.5222,35.5436,35.4793,35.4936,34400.0
2011-07-29 13:05:00,49.63,49.71,49.63,49.7,29800.0,35.4864,35.5436,35.4864,35.5365,29800.0
2011-07-29 13:10:00,49.7,49.7,49.63,49.69,22700.0,35.5365,35.5365,35.4864,35.5293,22700.0
2011-07-29 13:15:00,49.69,49.7,49.68,49.69,28800.0,35.5293,35.5365,35.5222,35.5293,28800.0
2011-07-29 13:20:00,49.69,49.71,49.69,49.7,55900.0,35.5293,35.5436,35.5293,35.5365,55900.0
2011-07-29 13:25:00,49.7,49.71,49.68,49.7,21500.0,35.5365,35.5436,35.5222,35.5365,21500.0
2011-07-29 13:30:00,49.7,49.71,49.64,49.69,39500.0,35.5365,35.5436,35.4936,35.5293,39500.0
2011-07-29 13:35:00,49.7,49.71,49.68,49.7,39000.0,35.5365,35.5436,35.5222,35.5365,39000.0
2011-07-29 13:40:00,49.7,49.71,49.68,49.7,63400.0,35.5365,35.5436,35.5222,35.5365,63400.0
2011-07-29 13:45:00,49.7,49.72,49.68,49.7,54100.0,35.5365,35.5508,35.5222,35.5365,54100.0
2011-07-29 13:50:00,49.69,49.71,49.69,49.69,107700.0,35.5293,35.5436,35.5293,35.5293,107700.0
2011-07-29 13:55:00,49.69,49.71,49.69,49.7,33300.0,35.5293,35.5436,35.5293,35.5365,33300.0
2011-07-29 14:00:00,49.7,49.71,49.65,49.7,63500.0,35.5365,35.5436,35.5007,35.5365,63500.0
2011-07-29 14:05:00,49.7,49.81,49.7,49.8,93900.0,35.5365,35.6151,35.5365,35.608,93900.0
2011-07-29 14:10:00,49.8,49.8,49.76,49.76,28600.0,35.608,35.608,35.5794,35.5794,28600.0
2011-07-29 14:15:00,49.76,49.76,49.7,49.71,27100.0,35.5794,35.5794,35.5365,35.5436,27100.0
2011-07-29 14:20:00,49.7,49.71,49.68,49.71,30500.0,35.5365,35.5436,35.5222,35.5436,30500.0
2011-07-29 14:25:00,49.71,49.73,49.69,49.72,39900.0,35.5436,35.5579,35.5293,35.5508,39900.0
2011-07-29 14:30:00,49.71,49.72,49.59,49.66,35900.0,35.5436,35.5508,35.4578,35.5079,35900.0
2011-07-29 14:35:00,49.66,49.8,49.64,49.8,31500.0,35.5079,35.608,35.4936,35.608,31500.0
2011-07-29 14:40:00,49.79,49.82,49.77,49.78,47800.0,35.6008,35.6223,35.5865,35.5937,47800.0
2011-07-29 14:45:00,49.77,49.82,49.76,49.82,66100.0,35.5865,35.6223,35.5794,35.6223,66100.0
2011-07-29 14:50:00,49.82,49.92,49.81,49.91,75800.0,35.6223,35.6938,35.6151,35.6866,75800.0
2011-07-29 14:55:00,49.91,49.96,49.87,49.87,88200.0,35.6866,35.7224,35.658,35.658,88200.0
2011-07-29 15:00:00,49.88,49.96,49.85,49.95,79500.0,35.6652,35.7224,35.6437,35.7153,79500.0
2011-07-29 15:05:00,49.95,50.04,49.95,50.04,92200.0,35.7153,35.7796,35.7153,35.7796,92200.0
2011-07-29 15:10:00,50.03,50.1,50.03,50.06,98600.0,35.7725,35.8225,35.7725,35.7939,98600.0
2011-07-29 15:15:00,50.07,50.22,50.07,50.16,160800.0,35.8011,35.9083,35.8011,35.8654,160800.0
2011-07-29 15:20:00,50.16,50.23,50.15,50.22,147200.0,35.8654,35.9155,35.8583,35.9083,147200.0
2011-07-29 15:25:00,50.23,50.23,50.19,50.2,74700.0,35.9155,35.9155,35.8869,35.894,74700.0
2011-07-29 15:30:00,50.2,50.21,50.16,50.2,87700.0,35.894,35.9012,35.8654,35.894,87700.0
2011-07-29 15:35:00,50.2,50.27,50.2,50.27,124400.0,35.894,35.9441,35.894,35.9441,124400.0
2011-07-29 15:40:00,50.26,50.29,50.24,50.24,185000.0,35.9369,35.9584,35.9226,35.9226,185000.0
2011-07-29 15:45:00,50.24,50.24,50.01,50.01,164300.0,35.9226,35.9226,35.7582,35.7582,164300.0
2011-07-29 15:50:00,50.01,50.02,49.88,49.89,272500.0,35.7582,35.7653,35.6652,35.6723,272500.0
2011-07-29 15:55:00,49.9,49.95,49.79,49.8,609300.0,35.6795,35.7153,35.6008,35.608,609300.0
2011-08-01 09:30:00,50.51,51.2,50.39,50.55,116600.0,36.1157,36.609,36.0299,36.1443,116600.0
2011-08-01 09:35:00,50.55,50.55,50.19,50.45,86200.0,36.1443,36.1443,35.8869,36.0728,86200.0
2011-08-01 09:40:00,50.45,50.46,50.25,50.31,65300.0,36.0728,36.0799,35.9298,35.9727,65300.0
2011-08-01 09:45:00,50.31,50.35,50.18,50.24,85000.0,35.9727,36.0013,35.8797,35.9226,85000.0
2011-08-01 09:50:00,50.25,50.27,50.15,50.17,66600.0,35.9298,35.9441,35.8583,35.8726,66600.0
2011-08-01 09:55:00,50.17,50.3,50.16,50.29,49300.0,35.8726,35.9655,35.8654,35.9584,49300.0
2011-08-01 10:00:00,50.25,50.26,49.48,49.55,172900.0,35.9298,35.9369,35.3792,35.4292,172900.0
2011-08-01 10:05:00,49.59,49.95,49.56,49.88,81100.0,35.4578,35.7153,35.4364,35.6652,81100.0
2011-08-01 10:10:00,49.91,49.99,49.77,49.92,137700.0,35.6866,35.7439,35.5865,35.6938,137700.0
2011-08-01 10:15:00,49.91,50.07,49.89,50.06,53000.0,35.6866,35.8011,35.6723,35.7939,53000.0
2011-08-01 10:20:00,50.07,50.19,50.07,50.12,55700.0,35.8011,35.8869,35.8011,35.8368,55700.0
2011-08-01 10:25:00,50.12,50.21,50.01,50.01,49500.0,35.8368,35.9012,35.7582,35.7582,49500.0
2011-08-01 10:30:00,50.01,50.08,49.94,49.98,82000.0,35.7582,35.8082,35.7081,35.7367,82000.0
2011-08-01 10:35:00,49.99,50.11,49.99,50.07,63400.0,35.7439,35.8297,35.7439,35.8011,63400.0
2011-08-01 10:40:00,50.08,50.09,49.97,50.01,47500.0,35.8082,35.8154,35.7296,35.7582,47500.0
2011-08-01 10:45:00,50.01,50.08,49.96,50.01,60600.0,35.7582,35.8082,35.7224,35.7582,60600.0
2011-08-01 10:50:00,50.01,50.04,49.89,49.91,40800.0,35.7582,35.7796,35.6723,35.6866,40800.0
2011-08-01 10:55:00,49.91,49.93,49.87,49.91,50400.0,35.6866,35.7009,35.658,35.6866,50400.0
2011-08-01 11:00:00,49.9,49.9,49.71,49.77,49200.0,35.6795,35.6795,35.5436,35.5865,49200.0
2011-08-01 11:05:00,49.76,49.82,49.69,49.82,61400.0,35.5794,35.6223,35.5293,35.6223,61400.0
2011-08-01 11:10:00,49.82,49.9,49.75,49.84,89300.0,35.6223,35.6795,35.5722,35.6366,89300.0
2011-08-01 11:15:00,49.83,49.91,49.83,49.85,102100.0,35.6294,35.6866,35.6294,35.6437,102100.0
2011-08-01 11:20:00,49.85,49.95,49.84,49.93,47400.0,35.6437,35.7153,35.6366,35.7009,47400.0
2011-08-01 11:25:00,49.92,49.96,49.86,49.9,62900.0,35.6938,35.7224,35.6509,35.6795,62900.0
2011-08-01 11:30:00,49.89,49.9,49.73,49.74,53500.0,35.6723,35.6795,35.5579,35.5651,53500.0
2011-08-01 11:35:00,49.75,49.75,49.52,49.62,59500.0,35.5722,35.5722,35.4078,35.4793,59500.0
2011-08-01 11:40:00,49.61,49.65,49.55,49.59,58500.0,35.4721,35.5007,35.4292,35.4578,58500.0
2011-08-01 11:45:00,49.58,49.67,49.57,49.65,61700.0,35.4507,35.515,35.4435,35.5007,61700.0
2011-08-01 11:50:00,49.65,49.66,49.59,49.63,45000.0,35.5007,35.5079,35.4578,35.4864,45000.0
2011-08-01 11:55:00,49.63,49.65,49.54,49.58,57200.0,35.4864,35.5007,35.4221,35.4507,57200.0
2011-08-01 12:00:00,49.57,49.64,49.55,49.64,30600.0,35.4435,35.4936,35.4292,35.4936,30600.0
2011-08-01 12:05:00,49.65,49.66,49.56,49.61,87100.0,35.5007,35.5079,35.4364,35.4721,87100.0
2011-08-01 12:10:00,49.61,49.63,49.52,49.53,42300.0,35.4721,35.4864,35.4078,35.4149,42300.0
2011-08-01 12:15:00,49.53,49.58,49.47,49.54,66300.0,35.4149,35.4507,35.372,35.4221,66300.0
2011-08-01 12:20:00,49.53,49.57,49.47,49.54,65800.0,35.4149,35.4435,35.372,35.4221,65800.0
2011-08-01 12:25:00,49.54,49.64,49.5,49.62,43800.0,35.4221,35.4936,35.3935,35.4793,43800.0
2011-08-01 12:30:00,49.62,49.65,49.62,49.65,30400.0,35.4793,35.5007,35.4793,35.5007,30400.0
2011-08-01 12:35:00,49.64,49.66,49.63,49.65,23300.0,35.4936,35.5079,35.4864,35.5007,23300.0
2011-08-01 12:40:00,49.65,49.65,49.58,49.6,31000.0,35.5007,35.5007,35.4507,35.465,31000.0
2011-08-01 12:45:00,49.59,49.65,49.55,49.64,28500.0,35.4578,35.5007,35.4292,35.4936,28500.0
2011-08-01 12:50:00,49.65,49.72,49.64,49.71,22400.0,35.5007,35.5508,35.4936,35.5436,22400.0
2011-08-01 12:55:00,49.71,49.73,49.65,49.67,32700.0,35.5436,35.5579,35.5007,35.515,32700.0
2011-08-01 13:00:00,49.66,49.73,49.65,49.66,39100.0,35.5079,35.5579,35.5007,35.5079,39100.0
2011-08-01 13:05:00,49.67,49.67,49.51,49.52,35100.0,35.515,35.515,35.4006,35.4078,35100.0
2011-08-01 13:10:00,49.52,49.53,49.48,49.51,39000.0,35.4078,35.4149,35.3792,35.4006,39000.0
2011-08-01 13:15:00,49.51,49.54,49.48,49.52,25100.0,35.4006,35.4221,35.3792,35.4078,25100.0
2011-08-01 13:20:00,49.52,49.57,49.49,49.49,48700.0,35.4078,35.4435,35.3863,35.3863,48700.0
2011-08-01 13:25:00,49.5,49.55,49.49,49.5,26100.0,35.3935,35.4292,35.3863,35.3935,26100.0
2011-08-01 13:30:00,49.5,49.56,49.48,49.55,29800.0,35.3935,35.4364,35.3792,35.4292,29800.0
2011-08-01 13:35:00,49.55,49.57,49.54,49.57,19500.0,35.4292,35.4435,35.4221,35.4435,19500.0
2011-08-01 13:40:00,49.56,49.58,49.53,49.58,17300.0,35.4364,35.4507,35.4149,35.4507,17300.0
2011-08-01 13:45:00,49.57,49.58,49.53,49.54,21800.0,35.4435,35.4507,35.4149,35.4221,21800.0
2011-08-01 13:50:00,49.54,49.57,49.54,49.55,18400.0,35.4221,35.4435,35.4221,35.4292,18400.0
2011-08-01 13:55:00,49.55,49.56,49.53,49.56,23000.0,35.4292,35.4364,35.4149,35.4364,23000.0
2011-08-01 14:00:00,49.55,49.57,49.53,49.55,21700.0,35.4292,35.4435,35.4149,35.4292,21700.0
2011-08-01 14:05:00,49.54,49.55,49.49,49.49,33500.0,35.4221,35.4292,35.3863,35.3863,33500.0
2011-08-01 14:10:00,49.48,49.52,49.45,49.46,61400.0,35.3792,35.4078,35.3577,35.3649,61400.0
2011-08-01 14:15:00,49.46,49.53,49.41,49.52,67800.0,35.3649,35.4149,35.3291,35.4078,67800.0
2011-08-01 14:20:00,49.52,49.55,49.49,49.54,67800.0,35.4078,35.4292,35.3863,35.4221,67800.0
2011-08-01 14:25:00,49.54,49.59,49.54,49.58,57500.0,35.4221,35.4578,35.4221,35.4507,57500.0
2011-08-01 14:30:00,49.58,49.7,49.56,49.69,70900.0,35.4507,35.5365,35.4364,35.5293,70900.0
2011-08-01 14:35:00,49.68,49.76,49.68,49.74,50800.0,35.5222,35.5794,35.5222,35.5651,50800.0
2011-08-01 14:40:00,49.74,49.79,49.71,49.72,43400.0,35.5651,35.6008,35.5436,35.5508,43400.0
2011-08-01 14:45:00,49.72,49.78,49.72,49.75,60100.0,35.5508,35.5937,35.5508,35.5722,60100.0
2011-08-01 14:50:00,49.75,49.8,49.7,49.8,45000.0,35.5722,35.608,35.5365,35.608,45000.0
2011-08-01 14:55:00,49.79,49.9,49.79,49.85,39500.0,35.6008,35.6795,35.6008,35.6437,39500.0
2011-08-01 15:00:00,49.85,49.94,49.82,49.91,69200.0,35.6437,35.7081,35.6223,35.6866,69200.0
2011-08-01 15:05:00,49.91,49.91,49.84,49.85,33800.0,35.6866,35.6866,35.6366,35.6437,33800.0
2011-08-01 15:10:00,49.85,49.94,49.85,49.93,43500.0,35.6437,35.7081,35.6437,35.7009,43500.0
2011-08-01 15:15:00,49.92,49.94,49.86,49.9,87100.0,35.6938,35.7081,35.6509,35.6795,87100.0
2011-08-01 15:20:00,49.9,49.98,49.88,49.98,50200.0,35.6795,35.7367,35.6652,35.7367,50200.0
2011-08-01 15:25:00,49.98,50.07,49.98,50.05,81700.0,35.7367,35.8011,35.7367,35.7868,81700.0
2011-08-01 15:30:00,50.05,50.08,49.95,49.99,102900.0,35.7868,35.8082,35.7153,35.7439,102900.0
2011-08-01 15:35:00,49.98,50.16,49.91,50.16,125800.0,35.7367,35.8654,35.6866,35.8654,125800.0
2011-08-01 15:40:00,50.16,50.18,50.09,50.09,92800.0,35.8654,35.8797,35.8154,35.8154,92800.0
2011-08-01 15:45:00,50.08,50.15,50.05,50.06,103800.0,35.8082,35.8583,35.7868,35.7939,103800.0
2011-08-01 15:50:00,50.06,50.08,49.8,49.86,160200.0,35.7939,35.8082,35.608,35.6509,160200.0
2011-08-01 15:55:00,49.87,49.92,49.85,49.9,273100.0,35.658,35.6938,35.6437,35.6795,273100.0
2011-08-02 09:30:00,48.94,49.15,48.84,49.07,182900.0,34.9931,35.1432,34.9216,35.086,182900.0
2011-08-02 09:35:00,49.07,49.19,48.91,49.03,75400.0,35.086,35.1718,34.9716,35.0574,75400.0
2011-08-02 09:40:00,49.03,49.39,49.03,49.31,68600.0,35.0574,35.3148,35.0574,35.2576,68600.0
2011-08-02 09:45:00,49.32,49.41,49.28,49.32,45300.0,35.2648,35.3291,35.2362,35.2648,45300.0
2011-08-02 09:50:00,49.32,49.54,49.32,49.4,107600.0,35.2648,35.4221,35.2648,35.322,107600.0
2011-08-02 09:55:00,49.39,49.52,49.36,49.51,71200.0,35.3148,35.4078,35.2934,35.4006,71200.0
2011-08-02 10:00:00,49.52,49.66,49.52,49.61,72100.0,35.4078,35.5079,35.4078,35.4721,72100.0
2011-08-02 10:05:00,49.6,49.62,49.46,49.47,58800.0,35.465,35.4793,35.3649,35.372,58800.0
2011-08-02 10:10:00,49.48,49.52,49.37,49.38,50500.0,35.3792,35.4078,35.3005,35.3077,50500.0
2011-08-02 10:15:00,49.38,49.39,49.24,49.26,81700.0,35.3077,35.3148,35.2076,35.2219,81700.0
2011-08-02 10:20:00,49.25,49.3,49.17,49.26,31400.0,35.2147,35.2505,35.1575,35.2219,31400.0
2011-08-02 10:25:00,49.26,49.26,49.12,49.2,62900.0,35.2219,35.2219,35.1218,35.179,62900.0
2011-08-02 10:30:00,49.19,49.22,49.15,49.2,34700.0,35.1718,35.1933,35.1432,35.179,34700.0
2011-08-02 10:35:00,49.21,49.3,49.2,49.29,34600.0,35.1861,35.2505,35.179,35.2433,34600.0
2011-08-02 10:40:00,49.29,49.33,49.25,49.31,19000.0,35.2433,35.2719,35.2147,35.2576,19000.0
2011-08-02 10:45:00,49.31,49.32,49.2,49.23,32900.0,35.2576,35.2648,35.179,35.2004,32900.0
2011-08-02 10:50:00,49.24,49.24,49.12,49.12,49500.0,35.2076,35.2076,35.1218,35.1218,49500.0
2011-08-02 10:55:00,49.12,49.14,49.01,49.03,41500.0,35.1218,35.1361,35.0431,35.0574,41500.0
2011-08-02 11:00:00,49.03,49.07,48.98,49.02,84200.0,35.0574,35.086,35.0217,35.0503,84200.0
2011-08-02 11:05:00,49.02,49.07,48.98,49.03,69700.0,35.0503,35.086,35.0217,35.0574,69700.0
2011-08-02 11:10:00,49.03,49.08,48.96,49.07,91000.0,35.0574,35.0932,35.0074,35.086,91000.0
2011-08-02 11:15:00,49.07,49.28,49.06,49.26,239800.0,35.086,35.2362,35.0789,35.2219,239800.0
2011-08-02 11:20:00,49.25,49.34,49.24,49.31,112100.0,35.2147,35.2791,35.2076,35.2576,112100.0
2011-08-02 11:25:00,49.32,49.48,49.31,49.43,122300.0,35.2648,35.3792,35.2576,35.3434,122300.0
2011-08-02 11:30:00,49.43,49.45,49.3,49.33,34100.0,35.3434,35.3577,35.2505,35.2719,34100.0
2011-08-02 11:35:00,49.32,49.36,49.3,49.31,32000.0,35.2648,35.2934,35.2505,35.2576,32000.0
2011-08-02 11:40:00,49.3,49.3,49.17,49.2,35600.0,35.2505,35.2505,35.1575,35.179,35600.0
2011-08-02 11:45:00,49.21,49.26,49.16,49.24,25100.0,35.1861,35.2219,35.1504,35.2076,25100.0
2011-08-02 11:50:00,49.25,49.29,49.2,49.26,26600.0,35.2147,35.2433,35.179,35.2219,26600.0
2011-08-02 11:55:00,49.26,49.26,49.21,49.26,29200.0,35.2219,35.2219,35.1861,35.2219,29200.0
2011-08-02 12:00:00,49.26,49.27,49.18,49.19,23800.0,35.2219,35.229,35.1647,35.1718,23800.0
2011-08-02 12:05:00,49.18,49.25,49.17,49.22,29500.0,35.1647,35.2147,35.1575,35.1933,29500.0
2011-08-02 12:10:00,49.22,49.3,49.15,49.29,51500.0,35.1933,35.2505,35.1432,35.2433,51500.0
2011-08-02 12:15:00,49.27,49.34,49.23,49.32,87700.0,35.229,35.2791,35.2004,35.2648,87700.0
2011-08-02 12:20:00,49.32,49.39,49.27,49.36,70300.0,35.2648,35.3148,35.229,35.2934,70300.0
2011-08-02 12:25:00,49.37,49.37,49.32,49.35,32100.0,35.3005,35.3005,35.2648,35.2862,32100.0
2011-08-02 12:30:00,49.34,49.34,49.23,49.28,61400.0,35.2791,35.2791,35.2004,35.2362,61400.0
2011-08-02 12:35:00,49.27,49.28,49.12,49.22,67100.0,35.229,35.2362,35.1218,35.1933,67100.0
2011-08-02 12:40:00,49.22,49.29,49.2,49.21,50800.0,35.1933,35.2433,35.179,35.1861,50800.0
2011-08-02 12:45:00,49.21,49.23,49.13,49.17,194200.0,35.1861,35.2004,35.1289,35.1575,194200.0
2011-08-02 12:50:00,49.15,49.19,49.14,49.15,68300.0,35.1432,35.1718,35.1361,35.1432,68300.0
2011-08-02 12:55:00,49.15,49.32,49.15,49.29,118600.0,35.1432,35.2648,35.1432,35.2433,118600.0
2011-08-02 13:00:00,49.29,49.34,49.26,49.33,127800.0,35.2433,35.2791,35.2219,35.2719,127800.0
2011-08-02 13:05:00,49.34,49.4,49.31,49.38,72400.0,35.2791,35.322,35.2576,35.3077,72400.0
2011-08-02 13:10:00,49.39,49.4,49.34,49.36,37100.0,35.3148,35.322,35.2791,35.2934,37100.0
2011-08-02 13:15:00,49.35,49.49,49.35,49.48,56100.0,35.2862,35.3863,35.2862,35.3792,56100.0
2011-08-02 13:20:00,49.48,49.55,49.46,49.55,71700.0,35.3792,35.4292,35.3649,35.4292,71700.0
2011-08-02 13:25:00,49.55,49.55,49.48,49.49,64900.0,35.4292,35.4292,35.3792,35.3863,64900.0
2011-08-02 13:30:00,49.49,49.5,49.44,49.46,58400.0,35.3863,35.3935,35.3506,35.3649,58400.0
2011-08-02 13:35:00,49.46,49.46,49.26,49.33,69500.0,35.3649,35.3649,35.2219,35.2719,69500.0
2011-08-02 13:40:00,49.31,49.33,49.22,49.25,34600.0,35.2576,35.2719,35.1933,35.2147,34600.0
2011-08-02 13:45:00,49.25,49.3,49.23,49.3,66300.0,35.2147,35.2505,35.2004,35.2505,66300.0
2011-08-02 13:50:00,49.31,49.31,49.24,49.25,42200.0,35.2576,35.2576,35.2076,35.2147,42200.0
2011-08-02 13:55:00,49.25,49.27,49.2,49.25,80800.0,35.2147,35.229,35.179,35.2147,80800.0
2011-08-02 14:00:00,49.24,49.25,49.18,49.22,45200.0,35.2076,35.2147,35.1647,35.1933,45200.0
2011-08-02 14:05:00,49.23,49.25,49.09,49.11,42800.0,35.2004,35.2147,35.1003,35.1146,42800.0
2011-08-02 14:10:00,49.11,49.24,49.11,49.23,29100.0,35.1146,35.2076,35.1146,35.2004,29100.0
2011-08-02 14:15:00,49.23,49.26,49.2,49.22,33800.0,35.2004,35.2219,35.179,35.1933,33800.0
2011-08-02 14:20:00,49.22,49.3,49.16,49.16,34600.0,35.1933,35.2505,35.1504,35.1504,34600.0
2011-08-02 14:25:00,49.16,49.16,49.05,49.09,54500.0,35.1504,35.1504,35.0717,35.1003,54500.0
2011-08-02 14:30:00,49.09,49.09,48.94,48.97,63600.0,35.1003,35.1003,34.9931,35.0145,63600.0
2011-08-02 14:35:00,48.96,49.02,48.96,49.0,56200.0,35.0074,35.0503,35.0074,35.036,56200.0
2011-08-02 14:40:00,49.0,49.02,48.99,49.0,67600.0,35.036,35.0503,35.0288,35.036,67600.0
2011-08-02 14:45:00,49.0,49.05,48.96,49.01,38300.0,35.036,35.0717,35.0074,35.0431,38300.0
2011-08-02 14:50:00,49.0,49.05,48.96,49.04,29200.0,35.036,35.0717,35.0074,35.0646,29200.0
2011-08-02 14:55:00,49.05,49.15,49.05,49.14,31200.0,35.0717,35.1432,35.0717,35.1361,31200.0
2011-08-02 15:00:00,49.15,49.15,49.04,49.06,66100.0,35.1432,35.1432,35.0646,35.0789,66100.0
2011-08-02 15:05:00,49.06,49.1,49.03,49.05,50500.0,35.0789,35.1075,35.0574,35.0717,50500.0
2011-08-02 15:10:00,49.04,49.05,48.94,48.95,114200.0,35.0646,35.0717,34.9931,35.0002,114200.0
2011-08-02 15:15:00,48.95,49.02,48.93,48.95,65000.0,35.0002,35.0503,34.9859,35.0002,65000.0
2011-08-02 15:20:00,48.96,48.96,48.82,48.84,95300.0,35.0074,35.0074,34.9073,34.9216,95300.0
2011-08-02 15:25:00,48.84,48.84,48.71,48.73,165800.0,34.9216,34.9216,34.8286,34.8429,165800.0
2011-08-02 15:30:00,48.73,48.74,48.66,48.69,114000.0,34.8429,34.8501,34.7929,34.8143,114000.0
2011-08-02 15:35:00,48.69,48.7,48.62,48.64,85200.0,34.8143,34.8215,34.7643,34.7786,85200.0
2011-08-02 15:40:00,48.64,48.64,48.42,48.46,171200.0,34.7786,34.7786,34.6213,34.6499,171200.0
2011-08-02 15:45:00,48.46,48.56,48.43,48.47,135900.0,34.6499,34.7214,34.6284,34.657,135900.0
2011-08-02 15:50:00,48.47,48.49,48.35,48.37,211900.0,34.657,34.6713,34.5712,34.5855,211900.0
2011-08-02 15:55:00,48.37,48.41,48.34,48.35,372900.0,34.5855,34.6141,34.5641,34.5712,372900.0
2011-08-03 09:30:00,48.34,48.74,48.25,48.66,85700.0,34.5641,34.8501,34.4997,34.7929,85700.0
2011-08-03 09:35:00,48.64,48.7,48.41,48.44,111300.0,34.7786,34.8215,34.6141,34.6356,111300.0
2011-08-03 09:40:00,48.44,48.5,48.35,48.38,65900.0,34.6356,34.6785,34.5712,34.5927,65900.0
2011-08-03 09:45:00,48.4,48.4,48.1,48.12,76200.0,34.607,34.607,34.3925,34.4068,76200.0
2011-08-03 09:50:00,48.12,48.21,48.12,48.13,105000.0,34.4068,34.4711,34.4068,34.4139,105000.0
2011-08-03 09:55:00,48.12,48.32,48.11,48.27,84200.0,34.4068,34.5498,34.3996,34.514,84200.0
2011-08-03 10:00:00,48.28,48.54,48.16,48.52,165100.0,34.5212,34.7071,34.4354,34.6928,165100.0
2011-08-03 10:05:00,48.51,48.54,48.33,48.46,102700.0,34.6856,34.7071,34.5569,34.6499,102700.0
2011-08-03 10:10:00,48.45,48.5,48.24,48.35,78800.0,34.6427,34.6785,34.4926,34.5712,78800.0
2011-08-03 10:15:00,48.35,48.35,48.23,48.28,55500.0,34.5712,34.5712,34.4854,34.5212,55500.0
2011-08-03 10:20:00,48.28,48.29,47.88,48.0,220700.0,34.5212,34.5283,34.2352,34.321,220700.0
2011-08-03 10:25:00,48.01,48.33,48.01,48.28,85000.0,34.3281,34.5569,34.3281,34.5212,85000.0
2011-08-03 10:30:00,48.28,48.28,47.87,47.9,98000.0,34.5212,34.5212,34.228,34.2495,98000.0
2011-08-03 10:35:00,47.92,47.96,47.62,47.78,242400.0,34.2638,34.2924,34.0493,34.1637,242400.0
2011-08-03 10:40:00,47.8,48.04,47.66,47.98,113400.0,34.178,34.3496,34.0779,34.3067,113400.0
2011-08-03 10:45:00,47.96,48.03,47.85,48.02,70800.0,34.2924,34.3424,34.2137,34.3353,70800.0
2011-08-03 10:50:00,48.03,48.38,47.88,48.38,84500.0,34.3424,34.5927,34.2352,34.5927,84500.0
2011-08-03 10:55:00,48.37,48.5,48.28,48.5,114600.0,34.5855,34.6785,34.5212,34.6785,114600.0
2011-08-03 11:00:00,48.5,48.65,48.45,48.55,107000.0,34.6785,34.7857,34.6427,34.7142,107000.0
2011-08-03 11:05:00,48.55,48.7,48.51,48.66,167000.0,34.7142,34.8215,34.6856,34.7929,167000.0
2011-08-03 11:10:00,48.66,49.02,48.62,49.02,254500.0,34.7929,35.0503,34.7643,35.0503,254500.0
2011-08-03 11:15:00,49.02,49.33,48.91,49.25,239000.0,35.0503,35.2719,34.9716,35.2147,239000.0
2011-08-03 11:20:00,49.25,49.28,49.01,49.06,138300.0,35.2147,35.2362,35.0431,35.0789,138300.0
2011-08-03 11:25:00,49.07,49.13,48.9,48.94,107000.0,35.086,35.1289,34.9645,34.9931,107000.0
2011-08-03 11:30:00,48.95,49.08,48.89,49.0,100800.0,35.0002,35.0932,34.9573,35.036,100800.0
2011-08-03 11:35:00,49.0,49.04,48.92,48.94,79200.0,35.036,35.0646,34.9788,34.9931,79200.0
2011-08-03 11:40:00,48.94,48.94,48.65,48.67,60600.0,34.9931,34.9931,34.7857,34.8,60600.0
2011-08-03 11:45:00,48.67,48.71,48.59,48.66,63600.0,34.8,34.8286,34.7428,34.7929,63600.0
2011-08-03 11:50:00,48.67,48.71,48.61,48.65,53400.0,34.8,34.8286,34.7571,34.7857,53400.0
2011-08-03 11:55:00,48.66,48.7,48.56,48.57,78300.0,34.7929,34.8215,34.7214,34.7285,78300.0
2011-08-03 12:00:00,48.58,48.59,48.38,48.38,76400.0,34.7357,34.7428,34.5927,34.5927,76400.0
2011-08-03 12:05:00,48.38,48.44,48.35,48.43,51600.0,34.5927,34.6356,34.5712,34.6284,51600.0
2011-08-03 12:10:00,48.43,48.44,48.35,48.38,21700.0,34.6284,34.6356,34.5712,34.5927,21700.0
2011-08-03 12:15:00,48.4,48.4,48.25,48.29,46200.0,34.607,34.607,34.4997,34.5283,46200.0
2011-08-03 12:20:00,48.28,48.31,48.19,48.27,51600.0,34.5212,34.5426,34.4568,34.514,51600.0
2011-08-03 12:25:00,48.27,48.3,48.22,48.29,25500.0,34.514,34.5355,34.4783,34.5283,25500.0
2011-08-03 12:30:00,48.3,48.35,48.26,48.29,57100.0,34.5355,34.5712,34.5069,34.5283,57100.0
2011-08-03 12:35:00,48.3,48.46,48.29,48.44,53000.0,34.5355,34.6499,34.5283,34.6356,53000.0
2011-08-03 12:40:00,48.44,48.44,48.32,48.41,24100.0,34.6356,34.6356,34.5498,34.6141,24100.0
2011-08-03 12:45:00,48.4,48.47,48.39,48.47,23400.0,34.607,34.657,34.5998,34.657,23400.0
2011-08-03 12:50:00,48.46,48.59,48.46,48.51,38100.0,34.6499,34.7428,34.6499,34.6856,38100.0
2011-08-03 12:55:00,48.51,48.51,48.44,48.45,35200.0,34.6856,34.6856,34.6356,34.6427,35200.0
2011-08-03 13:00:00,48.45,48.45,48.3,48.3,30900.0,34.6427,34.6427,34.5355,34.5355,30900.0
2011-08-03 13:05:00,48.3,48.35,48.29,48.31,12600.0,34.5355,34.5712,34.5283,34.5426,12600.0
2011-08-03 13:10:00,48.31,48.4,48.28,48.37,40800.0,34.5426,34.607,34.5212,34.5855,40800.0
2011-08-03 13:15:00,48.38,48.44,48.37,48.38,29200.0,34.5927,34.6356,34.5855,34.5927,29200.0
2011-08-03 13:20:00,48.39,48.54,48.36,48.53,35800.0,34.5998,34.7071,34.5784,34.6999,35800.0
2011-08-03 13:25:00,48.52,48.52,48.43,48.45,62900.0,34.6928,34.6928,34.6284,34.6427,62900.0
2011-08-03 13:30:00,48.45,48.67,48.45,48.67,80400.0,34.6427,34.8,34.6427,34.8,80400.0
2011-08-03 13:35:00,48.67,48.73,48.56,48.73,68100.0,34.8,34.8429,34.7214,34.8429,68100.0
2011-08-03 13:40:00,48.73,48.84,48.67,48.79,68000.0,34.8429,34.9216,34.8,34.8858,68000.0
2011-08-03 13:45:00,48.8,48.96,48.79,48.9,119800.0,34.893,35.0074,34.8858,34.9645,119800.0
2011-08-03 13:50:00,48.9,48.9,48.72,48.79,37400.0,34.9645,34.9645,34.8358,34.8858,37400.0
2011-08-03 13:55:00,48.8,48.82,48.7,48.78,72700.0,34.893,34.9073,34.8215,34.8787,72700.0
2011-08-03 14:00:00,48.79,48.91,48.77,48.89,57400.0,34.8858,34.9716,34.8715,34.9573,57400.0
2011-08-03 14:05:00,48.9,48.91,48.69,48.7,45100.0,34.9645,34.9716,34.8143,34.8215,45100.0
2011-08-03 14:10:00,48.71,48.83,48.71,48.8,39200.0,34.8286,34.9144,34.8286,34.893,39200.0
2011-08-03 14:15:00,48.81,48.84,48.61,48.63,50800.0,34.9001,34.9216,34.7571,34.7714,50800.0
2011-08-03 14:20:00,48.63,48.63,48.54,48.54,111900.0,34.7714,34.7714,34.7071,34.7071,111900.0
2011-08-03 14:25:00,48.55,48.59,48.41,48.44,95100.0,34.7142,34.7428,34.6141,34.6356,95100.0
2011-08-03 14:30:00,48.46,48.53,48.38,48.42,57800.0,34.6499,34.6999,34.5927,34.6213,57800.0
2011-08-03 14:35:00,48.42,48.48,48.39,48.45,66600.0,34.6213,34.6642,34.5998,34.6427,66600.0
2011-08-03 14:40:00,48.45,48.55,48.44,48.47,69000.0,34.6427,34.7142,34.6356,34.657,69000.0
2011-08-03 14:45:00,48.46,48.54,48.39,48.54,106100.0,34.6499,34.7071,34.5998,34.7071,106100.0
2011-08-03 14:50:00,48.54,48.56,48.48,48.55,102400.0,34.7071,34.7214,34.6642,34.7142,102400.0
2011-08-03 14:55:00,48.55,48.68,48.54,48.63,86800.0,34.7142,34.8072,34.7071,34.7714,86800.0
2011-08-03 15:00:00,48.62,48.83,48.62,48.75,159700.0,34.7643,34.9144,34.7643,34.8572,159700.0
2011-08-03 15:05:00,48.76,48.77,48.68,48.73,112200.0,34.8644,34.8715,34.8072,34.8429,112200.0
2011-08-03 15:10:00,48.72,48.77,48.67,48.71,134300.0,34.8358,34.8715,34.8,34.8286,134300.0
2011-08-03 15:15:00,48.71,48.93,48.71,48.91,215400.0,34.8286,34.9859,34.8286,34.9716,215400.0
2011-08-03 15:20:00,48.92,49.06,48.88,49.04,135300.0,34.9788,35.0789,34.9502,35.0646,135300.0
2011-08-03 15:25:00,49.04,49.06,48.97,49.04,156800.0,35.0646,35.0789,35.0145,35.0646,156800.0
2011-08-03 15:30:00,49.04,49.05,48.99,49.0,146000.0,35.0646,35.0717,35.0288,35.036,146000.0
2011-08-03 15:35:00,48.99,48.99,48.87,48.91,158800.0,35.0288,35.0288,34.943,34.9716,158800.0
2011-08-03 15:40:00,48.91,48.99,48.87,48.88,164100.0,34.9716,35.0288,34.943,34.9502,164100.0
2011-08-03 15:45:00,48.87,48.93,48.81,48.85,149900.0,34.943,34.9859,34.9001,34.9287,149900.0
2011-08-03 15:50:00,48.86,48.92,48.83,48.85,186600.0,34.9359,34.9788,34.9144,34.9287,186600.0
2011-08-03 15:55:00,48.85,48.89,48.82,48.86,360200.0,34.9287,34.9573,34.9073,34.9359,360200.0
2011-08-04 09:30:00,48.22,48.22,47.81,47.93,161100.0,34.4783,34.4783,34.1851,34.2709,161100.0
2011-08-04 09:35:00,47.95,47.98,47.75,47.76,96300.0,34.2852,34.3067,34.1422,34.1494,96300.0
2011-08-04 09:40:00,47.74,47.85,47.61,47.69,78100.0,34.1351,34.2137,34.0421,34.0993,78100.0
2011-08-04 09:45:00,47.67,47.83,47.57,47.57,61100.0,34.085,34.1994,34.0135,34.0135,61100.0
2011-08-04 09:50:00,47.57,47.81,47.56,47.81,60700.0,34.0135,34.1851,34.0064,34.1851,60700.0
2011-08-04 09:55:00,47.79,47.99,47.79,47.93,55700.0,34.1708,34.3138,34.1708,34.2709,55700.0
2011-08-04 10:00:00,47.92,48.0,47.91,47.92,87100.0,34.2638,34.321,34.2566,34.2638,87100.0
2011-08-04 10:05:00,47.91,47.93,47.79,47.83,104500.0,34.2566,34.2709,34.1708,34.1994,104500.0
2011-08-04 10:10:00,47.83,47.83,47.71,47.82,56900.0,34.1994,34.1994,34.1136,34.1923,56900.0
2011-08-04 10:15:00,47.81,47.81,47.64,47.65,82000.0,34.1851,34.1851,34.0636,34.0707,82000.0
2011-08-04 10:20:00,47.65,47.85,47.65,47.84,63600.0,34.0707,34.2137,34.0707,34.2066,63600.0
2011-08-04 10:25:00,47.85,48.0,47.84,47.86,104300.0,34.2137,34.321,34.2066,34.2209,104300.0
2011-08-04 10:30:00,47.85,47.93,47.85,47.87,104400.0,34.2137,34.2709,34.2137,34.228,104400.0
2011-08-04 10:35:00,47.86,47.9,47.77,47.88,109000.0,34.2209,34.2495,34.1565,34.2352,109000.0
2011-08-04 10:40:00,47.87,47.87,47.67,47.75,97900.0,34.228,34.228,34.085,34.1422,97900.0
2011-08-04 10:45:00,47.74,47.85,47.57,47.85,104100.0,34.1351,34.2137,34.0135,34.2137,104100.0
2011-08-04 10:50:00,47.86,47.9,47.7,47.73,88700.0,34.2209,34.2495,34.1065,34.1279,88700.0
2011-08-04 10:55:00,47.72,47.79,47.59,47.73,122300.0,34.1208,34.1708,34.0278,34.1279,122300.0
2011-08-04 11:00:00,47.73,47.85,47.58,47.81,81600.0,34.1279,34.2137,34.0207,34.1851,81600.0
2011-08-04 11:05:00,47.81,47.84,47.74,47.74,84100.0,34.1851,34.2066,34.1351,34.1351,84100.0
2011-08-04 11:10:00,47.75,47.76,47.6,47.7,52300.0,34.1422,34.1494,34.035,34.1065,52300.0
2011-08-04 11:15:00,47.7,47.84,47.68,47.82,107300.0,34.1065,34.2066,34.0922,34.1923,107300.0
2011-08-04 11:20:00,47.8,47.83,47.54,47.55,76000.0,34.178,34.1994,33.9921,33.9992,76000.0
2011-08-04 11:25:00,47.55,47.66,47.5,47.53,112500.0,33.9992,34.0779,33.9635,33.9849,112500.0
2011-08-04 11:30:00,47.54,47.74,47.53,47.72,108100.0,33.9921,34.1351,33.9849,34.1208,108100.0
2011-08-04 11:35:00,47.7,47.72,47.63,47.63,50100.0,34.1065,34.1208,34.0564,34.0564,50100.0
2011-08-04 11:40:00,47.64,47.64,47.4,47.51,83500.0,34.0636,34.0636,33.8919,33.9706,83500.0
2011-08-04 11:45:00,47.52,47.53,47.14,47.27,101200.0,33.9778,33.9849,33.706,33.799,101200.0
2011-08-04 11:50:00,47.28,47.42,47.18,47.39,91800.0,33.8061,33.9062,33.7346,33.8848,91800.0
2011-08-04 11:55:00,47.38,47.5,47.37,47.49,48800.0,33.8776,33.9635,33.8705,33.9563,48800.0
2011-08-04 12:00:00,47.5,47.65,47.42,47.65,50900.0,33.9635,34.0707,33.9062,34.0707,50900.0
2011-08-04 12:05:00,47.65,47.69,47.51,47.59,76300.0,34.0707,34.0993,33.9706,34.0278,76300.0
2011-08-04 12:10:00,47.58,47.81,47.53,47.74,58900.0,34.0207,34.1851,33.9849,34.1351,58900.0
2011-08-04 12:15:00,47.74,47.76,47.65,47.68,38000.0,34.1351,34.1494,34.0707,34.0922,38000.0
2011-08-04 12:20:00,47.66,47.75,47.61,47.61,36200.0,34.0779,34.1422,34.0421,34.0421,36200.0
2011-08-04 12:25:00,47.6,47.75,47.51,47.71,59700.0,34.035,34.1422,33.9706,34.1136,59700.0
2011-08-04 12:30:00,47.7,47.85,47.7,47.85,80700.0,34.1065,34.2137,34.1065,34.2137,80700.0
2011-08-04 12:35:00,47.85,47.86,47.72,47.8,39700.0,34.2137,34.2209,34.1208,34.178,39700.0
2011-08-04 12:40:00,47.82,47.84,47.74,47.8,50800.0,34.1923,34.2066,34.1351,34.178,50800.0
2011-08-04 12:45:00,47.8,47.82,47.78,47.81,52400.0,34.178,34.1923,34.1637,34.1851,52400.0
2011-08-04 12:50:00,47.81,47.82,47.69,47.72,46000.0,34.1851,34.1923,34.0993,34.1208,46000.0
2011-08-04 12:55:00,47.75,47.77,47.6,47.61,42200.0,34.1422,34.1565,34.035,34.0421,42200.0
2011-08-04 13:00:00,47.61,47.74,47.58,47.59,47800.0,34.0421,34.1351,34.0207,34.0278,47800.0
2011-08-04 13:05:00,47.61,47.68,47.6,47.64,22900.0,34.0421,34.0922,34.035,34.0636,22900.0
2011-08-04 13:10:00,47.64,47.64,47.44,47.53,44200.0,34.0636,34.0636,33.9206,33.9849,44200.0
2011-08-04 13:15:00,47.52,47.56,47.49,47.51,20600.0,33.9778,34.0064,33.9563,33.9706,20600.0
2011-08-04 13:20:00,47.53,47.6,47.51,47.53,40400.0,33.9849,34.035,33.9706,33.9849,40400.0
2011-08-04 13:25:00,47.53,47.6,47.52,47.58,39200.0,33.9849,34.035,33.9778,34.0207,39200.0
2011-08-04 13:30:00,47.58,47.58,47.45,47.45,38400.0,34.0207,34.0207,33.9277,33.9277,38400.0
2011-08-04 13:35:00,47.45,47.47,47.4,47.47,45000.0,33.9277,33.942,33.8919,33.942,45000.0
2011-08-04 13:40:00,47.47,47.5,47.36,47.38,32700.0,33.942,33.9635,33.8633,33.8776,32700.0
2011-08-04 13:45:00,47.37,47.41,47.3,47.41,61100.0,33.8705,33.8991,33.8204,33.8991,61100.0
2011-08-04 13:50:00,47.39,47.44,47.33,47.33,71300.0,33.8848,33.9206,33.8419,33.8419,71300.0
2011-08-04 13:55:00,47.32,47.45,47.27,47.34,97700.0,33.8347,33.9277,33.799,33.849,97700.0
2011-08-04 14:00:00,47.36,47.39,47.2,47.34,89600.0,33.8633,33.8848,33.7489,33.849,89600.0
2011-08-04 14:05:00,47.34,47.37,47.23,47.32,52400.0,33.849,33.8705,33.7704,33.8347,52400.0
2011-08-04 14:10:00,47.32,47.32,47.15,47.2,58300.0,33.8347,33.8347,33.7132,33.7489,58300.0
2011-08-04 14:15:00,47.2,47.32,47.17,47.24,107600.0,33.7489,33.8347,33.7275,33.7775,107600.0
2011-08-04 14:20:00,47.24,47.31,47.18,47.21,104400.0,33.7775,33.8276,33.7346,33.7561,104400.0
2011-08-04 14:25:00,47.2,47.2,47.07,47.14,111800.0,33.7489,33.7489,33.656,33.706,111800.0
2011-08-04 14:30:00,47.14,47.33,47.07,47.3,121000.0,33.706,33.8419,33.656,33.8204,121000.0
2011-08-04 14:35:00,47.31,47.42,47.27,47.34,61700.0,33.8276,33.9062,33.799,33.849,61700.0
2011-08-04 14:40:00,47.34,47.42,47.3,47.32,92400.0,33.849,33.9062,33.8204,33.8347,92400.0
2011-08-04 14:45:00,47.31,47.46,47.27,47.37,56400.0,33.8276,33.9349,33.799,33.8705,56400.0
2011-08-04 14:50:00,47.37,47.37,47.3,47.3,34400.0,33.8705,33.8705,33.8204,33.8204,34400.0
2011-08-04 14:55:00,47.3,47.3,47.19,47.26,83700.0,33.8204,33.8204,33.7418,33.7918,83700.0
2011-08-04 15:00:00,47.26,47.38,47.19,47.33,73800.0,33.7918,33.8776,33.7418,33.8419,73800.0
2011-08-04 15:05:00,47.32,47.44,47.32,47.35,54700.0,33.8347,33.9206,33.8347,33.8562,54700.0
2011-08-04 15:10:00,47.36,47.4,47.26,47.26,64900.0,33.8633,33.8919,33.7918,33.7918,64900.0
2011-08-04 15:15:00,47.25,47.3,47.05,47.11,66500.0,33.7847,33.8204,33.6417,33.6846,66500.0
2011-08-04 15:20:00,47.1,47.17,47.02,47.06,60200.0,33.6774,33.7275,33.6202,33.6488,60200.0
2011-08-04 15:25:00,47.06,47.15,46.92,46.92,111400.0,33.6488,33.7132,33.5487,33.5487,111400.0
2011-08-04 15:30:00,46.93,46.95,46.85,46.94,210800.0,33.5559,33.5702,33.4987,33.563,210800.0
2011-08-04 15:35:00,46.92,47.08,46.85,47.0,148500.0,33.5487,33.6631,33.4987,33.6059,148500.0
2011-08-04 15:40:00,47.0,47.01,46.64,46.69,145900.0,33.6059,33.6131,33.3485,33.3843,145900.0
2011-08-04 15:45:00,46.69,46.76,46.58,46.67,241400.0,33.3843,33.4343,33.3056,33.37,241400.0
2011-08-04 15:50:00,46.67,46.7,46.48,46.58,209900.0,33.37,33.3914,33.2341,33.3056,209900.0
2011-08-04 15:55:00,46.57,46.65,46.49,46.52,254900.0,33.2985,33.3557,33.2413,33.2627,254900.0
2011-08-05 09:30:00,47.29,47.8,47.29,47.55,32200.0,33.8133,34.178,33.8133,33.9992,32200.0
2011-08-05 09:35:00,47.56,47.68,47.12,47.18,185800.0,34.0064,34.0922,33.6917,33.7346,185800.0
2011-08-05 09:40:00,47.16,47.16,46.77,46.8,49100.0,33.7203,33.7203,33.4415,33.4629,49100.0
2011-08-05 09:45:00,46.81,46.96,46.65,46.67,85100.0,33.4701,33.5773,33.3557,33.37,85100.0
2011-08-05 09:50:00,46.66,46.72,45.79,45.8,282500.0,33.3628,33.4057,32.7408,32.7479,282500.0
2011-08-05 09:55:00,45.8,46.3,45.76,46.03,186500.0,32.7479,33.1054,32.7193,32.9124,186500.0
2011-08-05 10:00:00,46.04,46.33,45.95,46.26,218100.0,32.9195,33.1269,32.8552,33.0768,218100.0
2011-08-05 10:05:00,46.27,46.67,46.24,46.64,189600.0,33.084,33.37,33.0625,33.3485,189600.0
2011-08-05 10:10:00,46.62,46.68,46.37,46.45,232600.0,33.3342,33.3771,33.1555,33.2127,232600.0
2011-08-05 10:15:00,46.46,46.75,46.43,46.69,192700.0,33.2198,33.4272,33.1984,33.3843,192700.0
2011-08-05 10:20:00,46.69,46.84,46.61,46.83,188600.0,33.3843,33.4915,33.3271,33.4844,188600.0
2011-08-05 10:25:00,46.83,46.95,46.68,46.7,77600.0,33.4844,33.5702,33.3771,33.3914,77600.0
2011-08-05 10:30:00,46.7,46.72,46.38,46.48,83300.0,33.3914,33.4057,33.1626,33.2341,83300.0
2011-08-05 10:35:00,46.48,46.59,46.28,46.48,70500.0,33.2341,33.3128,33.0911,33.2341,70500.0
2011-08-05 10:40:00,46.47,46.51,46.17,46.2,112800.0,33.227,33.2556,33.0125,33.0339,112800.0
2011-08-05 10:45:00,46.19,46.28,46.03,46.22,60500.0,33.0268,33.0911,32.9124,33.0482,60500.0
2011-08-05 10:50:00,46.23,46.36,46.13,46.27,53500.0,33.0554,33.1483,32.9839,33.084,53500.0
2011-08-05 10:55:00,46.26,46.46,46.14,46.46,68700.0,33.0768,33.2198,32.991,33.2198,68700.0
2011-08-05 11:00:00,46.47,46.47,46.11,46.2,104400.0,33.227,33.227,32.9696,33.0339,104400.0
2011-08-05 11:05:00,46.22,46.28,46.05,46.21,113400.0,33.0482,33.0911,32.9267,33.0411,113400.0
2011-08-05 11:10:00,46.21,46.25,45.96,45.97,134000.0,33.0411,33.0697,32.8623,32.8695,134000.0
2011-08-05 11:15:00,45.99,46.1,45.81,46.0,146100.0,32.8838,32.9624,32.7551,32.8909,146100.0
2011-08-05 11:20:00,46.01,46.05,45.79,46.02,125600.0,32.8981,32.9267,32.7408,32.9052,125600.0
2011-08-05 11:25:00,46.01,46.56,46.0,46.21,198500.0,32.8981,33.2913,32.8909,33.0411,198500.0
2011-08-05 11:30:00,46.18,46.35,46.09,46.23,239900.0,33.0196,33.1412,32.9553,33.0554,239900.0
2011-08-05 11:35:00,46.23,46.32,46.0,46.03,145800.0,33.0554,33.1197,32.8909,32.9124,145800.0
2011-08-05 11:40:00,46.04,46.18,45.91,46.14,82500.0,32.9195,33.0196,32.8266,32.991,82500.0
2011-08-05 11:45:00,46.13,46.14,45.66,45.72,101700.0,32.9839,32.991,32.6478,32.6907,101700.0
2011-08-05 11:50:00,45.7,45.84,45.69,45.8,75400.0,32.6764,32.7765,32.6693,32.7479,75400.0
2011-08-05 11:55:00,45.78,45.84,45.48,45.59,144800.0,32.7336,32.7765,32.5191,32.5978,144800.0
2011-08-05 12:00:00,45.59,45.82,45.51,45.67,108800.0,32.5978,32.7622,32.5406,32.655,108800.0
2011-08-05 12:05:00,45.66,45.83,45.55,45.82,91900.0,32.6478,32.7694,32.5692,32.7622,91900.0
2011-08-05 12:10:00,45.81,46.18,45.8,46.11,184500.0,32.7551,33.0196,32.7479,32.9696,184500.0
2011-08-05 12:15:00,46.12,46.51,46.09,46.2,156900.0,32.9767,33.2556,32.9553,33.0339,156900.0
2011-08-05 12:20:00,46.16,46.5,46.05,46.5,106100.0,33.0053,33.2484,32.9267,33.2484,106100.0
2011-08-05 12:25:00,46.48,46.53,46.14,46.2,138200.0,33.2341,33.2699,32.991,33.0339,138200.0
2011-08-05 12:30:00,46.2,46.46,46.08,46.46,96900.0,33.0339,33.2198,32.9481,33.2198,96900.0
2011-08-05 12:35:00,46.46,46.87,46.41,46.77,118000.0,33.2198,33.513,33.1841,33.4415,118000.0
2011-08-05 12:40:00,46.77,47.01,46.53,46.94,136500.0,33.4415,33.6131,33.2699,33.563,136500.0
2011-08-05 12:45:00,46.93,47.42,46.82,47.27,149600.0,33.5559,33.9062,33.4772,33.799,149600.0
2011-08-05 12:50:00,47.26,47.51,47.07,47.19,100000.0,33.7918,33.9706,33.656,33.7418,100000.0
2011-08-05 12:55:00,47.23,47.33,47.13,47.21,127100.0,33.7704,33.8419,33.6989,33.7561,127100.0
2011-08-05 13:00:00,47.18,47.35,46.88,46.88,90200.0,33.7346,33.8562,33.5201,33.5201,90200.0
2011-08-05 13:05:00,46.89,47.06,46.8,46.91,145000.0,33.5273,33.6488,33.4629,33.5416,145000.0
2011-08-05 13:10:00,46.95,47.17,46.92,47.06,85400.0,33.5702,33.7275,33.5487,33.6488,85400.0
2011-08-05 13:15:00,47.07,47.31,47.04,47.3,72800.0,33.656,33.8276,33.6345,33.8204,72800.0
2011-08-05 13:20:00,47.29,47.4,47.22,47.22,65600.0,33.8133,33.8919,33.7632,33.7632,65600.0
2011-08-05 13:25:00,47.21,47.27,47.14,47.22,68700.0,33.7561,33.799,33.706,33.7632,68700.0
2011-08-05 13:30:00,47.23,47.31,47.09,47.13,50600.0,33.7704,33.8276,33.6703,33.6989,50600.0
2011-08-05 13:35:00,47.13,47.16,47.01,47.05,54700.0,33.6989,33.7203,33.6131,33.6417,54700.0
2011-08-05 13:40:00,47.05,47.13,46.88,47.1,66300.0,33.6417,33.6989,33.5201,33.6774,66300.0
2011-08-05 13:45:00,47.08,47.18,46.92,47.18,103900.0,33.6631,33.7346,33.5487,33.7346,103900.0
2011-08-05 13:50:00,47.16,47.48,47.13,47.43,117400.0,33.7203,33.9492,33.6989,33.9134,117400.0
2011-08-05 13:55:00,47.43,47.47,47.22,47.31,66500.0,33.9134,33.942,33.7632,33.8276,66500.0
2011-08-05 14:00:00,47.31,47.34,47.1,47.16,90000.0,33.8276,33.849,33.6774,33.7203,90000.0
2011-08-05 14:05:00,47.16,47.16,46.92,46.98,77600.0,33.7203,33.7203,33.5487,33.5916,77600.0
2011-08-05 14:10:00,46.97,47.02,46.81,46.94,154300.0,33.5845,33.6202,33.4701,33.563,154300.0
2011-08-05 14:15:00,46.94,46.94,46.67,46.67,394900.0,33.563,33.563,33.37,33.37,394900.0
2011-08-05 14:20:00,46.67,46.7,46.56,46.7,232000.0,33.37,33.3914,33.2913,33.3914,232000.0
2011-08-05 14:25:00,46.71,46.74,46.65,46.67,59400.0,33.3986,33.42,33.3557,33.37,59400.0
2011-08-05 14:30:00,46.68,46.76,46.61,46.68,33000.0,33.3771,33.4343,33.3271,33.3771,33000.0
2011-08-05 14:35:00,46.68,46.87,46.65,46.86,43700.0,33.3771,33.513,33.3557,33.5058,43700.0
2011-08-05 14:40:00,46.88,46.88,46.69,46.77,45200.0,33.5201,33.5201,33.3843,33.4415,45200.0
2011-08-05 14:45:00,46.79,46.79,46.57,46.58,88200.0,33.4558,33.4558,33.2985,33.3056,88200.0
2011-08-05 14:50:00,46.58,46.59,46.37,46.51,90100.0,33.3056,33.3128,33.1555,33.2556,90100.0
2011-08-05 14:55:00,46.52,46.55,46.33,46.52,136100.0,33.2627,33.2842,33.1269,33.2627,136100.0
2011-08-05 15:00:00,46.52,46.62,46.27,46.32,112900.0,33.2627,33.3342,33.084,33.1197,112900.0
2011-08-05 15:05:00,46.32,46.32,45.93,46.07,125700.0,33.1197,33.1197,32.8409,32.941,125700.0
2011-08-05 15:10:00,46.08,46.4,46.0,46.28,89400.0,32.9481,33.1769,32.8909,33.0911,89400.0
2011-08-05 15:15:00,46.28,46.38,46.17,46.19,84700.0,33.0911,33.1626,33.0125,33.0268,84700.0
2011-08-05 15:20:00,46.18,46.44,46.17,46.26,79800.0,33.0196,33.2055,33.0125,33.0768,79800.0
2011-08-05 15:25:00,46.28,46.34,45.99,45.99,96300.0,33.0911,33.134,32.8838,32.8838,96300.0
2011-08-05 15:30:00,46.0,46.27,46.0,46.23,174500.0,32.8909,33.084,32.8909,33.0554,174500.0
2011-08-05 15:35:00,46.23,46.48,46.18,46.43,94300.0,33.0554,33.2341,33.0196,33.1984,94300.0
2011-08-05 15:40:00,46.44,46.53,46.36,46.45,120300.0,33.2055,33.2699,33.1483,33.2127,120300.0
2011-08-05 15:45:00,46.44,46.45,46.22,46.27,191000.0,33.2055,33.2127,33.0482,33.084,191000.0
2011-08-05 15:50:00,46.27,46.37,46.17,46.36,133900.0,33.084,33.1555,33.0125,33.1483,133900.0
2011-08-05 15:55:00,46.38,46.44,46.3,46.31,182500.0,33.1626,33.2055,33.1054,33.1126,182500.0
2011-08-08 09:30:00,45.01,45.25,44.67,44.89,215400.0,32.1831,32.3547,31.9399,32.0972,215400.0
2011-08-08 09:35:00,44.92,45.13,44.71,44.97,227800.0,32.1187,32.2689,31.9685,32.1545,227800.0
2011-08-08 09:40:00,44.96,45.37,44.9,45.26,128300.0,32.1473,32.4405,32.1044,32.3618,128300.0
2011-08-08 09:45:00,45.27,45.29,44.93,44.98,83700.0,32.369,32.3833,32.1258,32.1616,83700.0
2011-08-08 09:50:00,44.99,45.11,44.73,44.84,157100.0,32.1688,32.2546,31.9828,32.0615,157100.0
2011-08-08 09:55:00,44.83,45.09,44.73,45.01,87900.0,32.0543,32.2403,31.9828,32.1831,87900.0
2011-08-08 10:00:00,44.99,45.2,44.89,44.89,103400.0,32.1688,32.3189,32.0972,32.0972,103400.0
2011-08-08 10:05:00,44.88,45.0,44.8,44.91,58900.0,32.0901,32.1759,32.0329,32.1115,58900.0
2011-08-08 10:10:00,44.9,44.94,44.71,44.71,56200.0,32.1044,32.133,31.9685,31.9685,56200.0
2011-08-08 10:15:00,44.71,44.71,44.34,44.47,102400.0,31.9685,31.9685,31.704,31.7969,102400.0
2011-08-08 10:20:00,44.47,44.5,44.32,44.39,80900.0,31.7969,31.8184,31.6897,31.7397,80900.0
2011-08-08 10:25:00,44.38,44.41,44.08,44.21,118300.0,31.7326,31.754,31.5181,31.611,118300.0
2011-08-08 10:30:00,44.21,44.31,44.03,44.09,116800.0,31.611,31.6825,31.4823,31.5252,116800.0
2011-08-08 10:35:00,44.1,44.18,43.88,44.17,113200.0,31.5324,31.5896,31.3751,31.5824,113200.0
2011-08-08 10:40:00,44.17,44.38,44.13,44.27,75300.0,31.5824,31.7326,31.5538,31.6539,75300.0
2011-08-08 10:45:00,44.28,44.57,44.15,44.55,81800.0,31.6611,31.8684,31.5681,31.8541,81800.0
2011-08-08 10:50:00,44.57,44.58,44.44,44.46,54000.0,31.8684,31.8756,31.7755,31.7898,54000.0
2011-08-08 10:55:00,44.47,44.48,44.3,44.34,72200.0,31.7969,31.8041,31.6754,31.704,72200.0
2011-08-08 11:00:00,44.33,44.49,44.24,44.49,58500.0,31.6968,31.8112,31.6325,31.8112,58500.0
2011-08-08 11:05:00,44.49,44.94,44.44,44.91,73400.0,31.8112,32.133,31.7755,32.1115,73400.0
2011-08-08 11:10:00,44.9,45.13,44.82,44.89,68800.0,32.1044,32.2689,32.0472,32.0972,68800.0
2011-08-08 11:15:00,44.9,44.97,44.77,44.82,74700.0,32.1044,32.1545,32.0114,32.0472,74700.0
2011-08-08 11:20:00,44.82,44.82,44.59,44.65,69500.0,32.0472,32.0472,31.8827,31.9256,69500.0
2011-08-08 11:25:00,44.65,44.67,44.53,44.57,73400.0,31.9256,31.9399,31.8398,31.8684,73400.0
2011-08-08 11:30:00,44.55,44.56,44.37,44.47,71900.0,31.8541,31.8613,31.7254,31.7969,71900.0
2011-08-08 11:35:00,44.48,44.49,44.32,44.42,120800.0,31.8041,31.8112,31.6897,31.7612,120800.0
2011-08-08 11:40:00,44.42,44.55,44.38,44.43,41900.0,31.7612,31.8541,31.7326,31.7683,41900.0
2011-08-08 11:45:00,44.43,44.6,44.35,44.6,48500.0,31.7683,31.8899,31.7111,31.8899,48500.0
2011-08-08 11:50:00,44.59,44.68,44.51,44.63,38200.0,31.8827,31.9471,31.8255,31.9113,38200.0
2011-08-08 11:55:00,44.63,44.67,44.55,44.57,43000.0,31.9113,31.9399,31.8541,31.8684,43000.0
2011-08-08 12:00:00,44.57,44.59,44.34,44.34,38500.0,31.8684,31.8827,31.704,31.704,38500.0
2011-08-08 12:05:00,44.34,44.47,44.29,44.42,47800.0,31.704,31.7969,31.6682,31.7612,47800.0
2011-08-08 12:10:00,44.42,44.51,44.38,44.42,33100.0,31.7612,31.8255,31.7326,31.7612,33100.0
2011-08-08 12:15:00,44.42,44.42,44.19,44.2,62000.0,31.7612,31.7612,31.5967,31.6039,62000.0
2011-08-08 12:20:00,44.19,44.43,44.13,44.37,36600.0,31.5967,31.7683,31.5538,31.7254,36600.0
2011-08-08 12:25:00,44.37,44.38,44.27,44.29,44900.0,31.7254,31.7326,31.6539,31.6682,44900.0
2011-08-08 12:30:00,44.29,44.37,44.28,44.33,42600.0,31.6682,31.7254,31.6611,31.6968,42600.0
2011-08-08 12:35:00,44.34,44.41,44.29,44.29,55900.0,31.704,31.754,31.6682,31.6682,55900.0
2011-08-08 12:40:00,44.28,44.51,44.26,44.33,79700.0,31.6611,31.8255,31.6468,31.6968,79700.0
2011-08-08 12:45:00,44.33,44.5,44.3,44.49,54400.0,31.6968,31.8184,31.6754,31.8112,54400.0
2011-08-08 12:50:00,44.46,44.56,44.4,44.4,45300.0,31.7898,31.8613,31.7469,31.7469,45300.0
2011-08-08 12:55:00,44.41,44.46,44.36,44.38,35200.0,31.754,31.7898,31.7183,31.7326,35200.0
2011-08-08 13:00:00,44.38,44.56,44.38,44.43,41800.0,31.7326,31.8613,31.7326,31.7683,41800.0
2011-08-08 13:05:00,44.44,44.51,44.34,44.36,49400.0,31.7755,31.8255,31.704,31.7183,49400.0
2011-08-08 13:10:00,44.35,44.43,44.2,44.24,96800.0,31.7111,31.7683,31.6039,31.6325,96800.0
2011-08-08 13:15:00,44.23,44.38,44.18,44.3,59600.0,31.6253,31.7326,31.5896,31.6754,59600.0
2011-08-08 13:20:00,44.31,44.45,44.26,44.39,61100.0,31.6825,31.7826,31.6468,31.7397,61100.0
2011-08-08 13:25:00,44.39,44.48,44.37,44.4,27900.0,31.7397,31.8041,31.7254,31.7469,27900.0
2011-08-08 13:30:00,44.39,44.46,44.35,44.35,92200.0,31.7397,31.7898,31.7111,31.7111,92200.0
2011-08-08 13:35:00,44.37,44.4,44.06,44.07,97900.0,31.7254,31.7469,31.5038,31.5109,97900.0
2011-08-08 13:40:00,44.09,44.17,43.99,44.01,46100.0,31.5252,31.5824,31.4537,31.468,46100.0
2011-08-08 13:45:00,44.02,44.06,43.89,43.99,91900.0,31.4752,31.5038,31.3822,31.4537,91900.0
2011-08-08 13:50:00,44.0,44.21,43.88,44.09,70700.0,31.4609,31.611,31.3751,31.5252,70700.0
2011-08-08 13:55:00,44.11,44.16,43.79,43.8,146200.0,31.5395,31.5753,31.3107,31.3179,146200.0
2011-08-08 14:00:00,43.8,44.0,43.69,43.98,162000.0,31.3179,31.4609,31.2392,31.4466,162000.0
2011-08-08 14:05:00,43.95,43.95,43.59,43.69,163300.0,31.4251,31.4251,31.1677,31.2392,163300.0
2011-08-08 14:10:00,43.68,43.83,43.54,43.57,104300.0,31.2321,31.3393,31.132,31.1534,104300.0
2011-08-08 14:15:00,43.57,43.58,43.35,43.52,89800.0,31.1534,31.1606,30.9961,31.1177,89800.0
2011-08-08 14:20:00,43.52,43.58,43.16,43.26,135100.0,31.1177,31.1606,30.8603,30.9318,135100.0
2011-08-08 14:25:00,43.28,43.42,42.9,43.37,258000.0,30.9461,31.0462,30.6744,31.0104,258000.0
2011-08-08 14:30:00,43.37,43.89,43.34,43.81,199700.0,31.0104,31.3822,30.989,31.325,199700.0
2011-08-08 14:35:00,43.81,43.95,43.62,43.71,124800.0,31.325,31.4251,31.1892,31.2535,124800.0
2011-08-08 14:40:00,43.72,43.89,43.64,43.75,119600.0,31.2607,31.3822,31.2035,31.2821,119600.0
2011-08-08 14:45:00,43.73,43.81,43.46,43.51,99300.0,31.2678,31.325,31.0748,31.1105,99300.0
2011-08-08 14:50:00,43.53,43.67,43.46,43.6,69500.0,31.1248,31.2249,31.0748,31.1749,69500.0
2011-08-08 14:55:00,43.59,43.59,43.34,43.48,73900.0,31.1677,31.1677,30.989,31.0891,73900.0
2011-08-08 15:00:00,43.46,43.64,43.44,43.62,52900.0,31.0748,31.2035,31.0605,31.1892,52900.0
2011-08-08 15:05:00,43.61,43.95,43.52,43.91,99300.0,31.182,31.4251,31.1177,31.3965,99300.0
2011-08-08 15:10:00,43.91,44.07,43.74,44.04,82700.0,31.3965,31.5109,31.275,31.4895,82700.0
2011-08-08 15:15:00,44.03,44.32,43.87,44.19,124400.0,31.4823,31.6897,31.3679,31.5967,124400.0
2011-08-08 15:20:00,44.18,44.24,44.02,44.19,128800.0,31.5896,31.6325,31.4752,31.5967,128800.0
2011-08-08 15:25:00,44.19,44.19,43.68,43.76,96000.0,31.5967,31.5967,31.2321,31.2893,96000.0
2011-08-08 15:30:00,43.77,43.8,43.48,43.59,111300.0,31.2964,31.3179,31.0891,31.1677,111300.0
2011-08-08 15:35:00,43.59,43.66,43.43,43.62,121200.0,31.1677,31.2178,31.0533,31.1892,121200.0
2011-08-08 15:40:00,43.6,43.66,43.28,43.29,149700.0,31.1749,31.2178,30.9461,30.9532,149700.0
2011-08-08 15:45:00,43.27,43.27,42.86,43.01,279600.0,30.9389,30.9389,30.6458,30.753,279600.0
2011-08-08 15:50:00,43.01,43.28,42.9,43.06,354300.0,30.753,30.9461,30.6744,30.7888,354300.0
2011-08-08 15:55:00,43.06,43.06,42.8,42.87,378200.0,30.7888,30.7888,30.6029,30.6529,378200.0
2011-08-09 09:30:00,43.13,43.42,42.44,42.7,224500.0,30.8388,31.0462,30.3454,30.5314,224500.0
2011-08-09 09:35:00,42.71,42.86,42.45,42.53,206800.0,30.5385,30.6458,30.3526,30.4098,206800.0
2011-08-09 09:40:00,42.53,42.54,42.0,42.13,163000.0,30.4098,30.417,30.0308,30.1238,163000.0
2011-08-09 09:45:00,42.14,42.44,42.12,42.28,235400.0,30.1309,30.3454,30.1166,30.231,235400.0
2011-08-09 09:50:00,42.26,42.59,42.26,42.53,161600.0,30.2167,30.4527,30.2167,30.4098,161600.0
2011-08-09 09:55:00,42.53,42.85,42.52,42.8,235500.0,30.4098,30.6386,30.4027,30.6029,235500.0
2011-08-09 10:00:00,42.79,43.28,42.77,43.09,204000.0,30.5957,30.9461,30.5814,30.8102,204000.0
2011-08-09 10:05:00,43.09,43.22,42.91,43.01,167600.0,30.8102,30.9032,30.6815,30.753,167600.0
2011-08-09 10:10:00,43.01,43.29,42.88,43.26,159300.0,30.753,30.9532,30.6601,30.9318,159300.0
2011-08-09 10:15:00,43.26,43.29,42.9,43.12,122300.0,30.9318,30.9532,30.6744,30.8317,122300.0
2011-08-09 10:20:00,43.1,43.12,42.9,42.91,144200.0,30.8174,30.8317,30.6744,30.6815,144200.0
2011-08-09 10:25:00,42.91,43.11,42.89,43.0,142100.0,30.6815,30.8245,30.6672,30.7459,142100.0
2011-08-09 10:30:00,43.0,43.11,42.97,43.1,151200.0,30.7459,30.8245,30.7244,30.8174,151200.0
2011-08-09 10:35:00,43.1,43.13,42.96,43.01,146600.0,30.8174,30.8388,30.7173,30.753,146600.0
2011-08-09 10:40:00,43.0,43.0,42.86,42.94,169400.0,30.7459,30.7459,30.6458,30.703,169400.0
2011-08-09 10:45:00,42.93,43.13,42.9,43.06,201100.0,30.6958,30.8388,30.6744,30.7888,201100.0
2011-08-09 10:50:00,43.06,43.22,42.99,43.07,197200.0,30.7888,30.9032,30.7387,30.7959,197200.0
2011-08-09 10:55:00,43.07,43.12,42.84,42.87,249800.0,30.7959,30.8317,30.6315,30.6529,249800.0
2011-08-09 11:00:00,42.87,42.88,42.69,42.72,164900.0,30.6529,30.6601,30.5242,30.5457,164900.0
2011-08-09 11:05:00,42.71,42.92,42.7,42.86,174900.0,30.5385,30.6887,30.5314,30.6458,174900.0
2011-08-09 11:10:00,42.87,42.88,42.62,42.72,209300.0,30.6529,30.6601,30.4742,30.5457,209300.0
2011-08-09 11:15:00,42.72,42.89,42.72,42.85,116300.0,30.5457,30.6672,30.5457,30.6386,116300.0
2011-08-09 11:20:00,42.84,42.92,42.83,42.85,177300.0,30.6315,30.6887,30.6243,30.6386,177300.0
2011-08-09 11:25:00,42.86,43.14,42.84,43.12,133500.0,30.6458,30.846,30.6315,30.8317,133500.0
2011-08-09 11:30:00,43.13,43.18,43.07,43.15,109100.0,30.8388,30.8746,30.7959,30.8531,109100.0
2011-08-09 11:35:00,43.14,43.17,43.03,43.08,133800.0,30.846,30.8674,30.7673,30.8031,133800.0
2011-08-09 11:40:00,43.08,43.29,43.07,43.27,99800.0,30.8031,30.9532,30.7959,30.9389,99800.0
2011-08-09 11:45:00,43.28,43.29,43.2,43.25,129900.0,30.9461,30.9532,30.8889,30.9246,129900.0
2011-08-09 11:50:00,43.26,43.43,43.25,43.42,89800.0,30.9318,31.0533,30.9246,31.0462,89800.0
2011-08-09 11:55:00,43.42,43.57,43.42,43.49,102200.0,31.0462,31.1534,31.0462,31.0962,102200.0
2011-08-09 12:00:00,43.5,43.65,43.5,43.52,97700.0,31.1034,31.2106,31.1034,31.1177,97700.0
2011-08-09 12:05:00,43.52,43.61,43.44,43.56,81100.0,31.1177,31.182,31.0605,31.1463,81100.0
2011-08-09 12:10:00,43.56,43.6,43.49,43.51,100500.0,31.1463,31.1749,31.0962,31.1105,100500.0
2011-08-09 12:15:00,43.52,43.54,43.47,43.52,66300.0,31.1177,31.132,31.0819,31.1177,66300.0
2011-08-09 12:20:00,43.51,43.58,43.46,43.55,47800.0,31.1105,31.1606,31.0748,31.1391,47800.0
2011-08-09 12:25:00,43.55,43.55,43.41,43.5,86700.0,31.1391,31.1391,31.039,31.1034,86700.0
2011-08-09 12:30:00,43.5,43.58,43.5,43.57,81600.0,31.1034,31.1606,31.1034,31.1534,81600.0
2011-08-09 12:35:00,43.58,43.71,43.58,43.61,62900.0,31.1606,31.2535,31.1606,31.182,62900.0
2011-08-09 12:40:00,43.61,43.67,43.6,43.66,57200.0,31.182,31.2249,31.1749,31.2178,57200.0
2011-08-09 12:45:00,43.65,43.66,43.57,43.58,61000.0,31.2106,31.2178,31.1534,31.1606,61000.0
2011-08-09 12:50:00,43.58,43.58,43.43,43.52,57900.0,31.1606,31.1606,31.0533,31.1177,57900.0
2011-08-09 12:55:00,43.54,43.55,43.39,43.39,56500.0,31.132,31.1391,31.0247,31.0247,56500.0
2011-08-09 13:00:00,43.4,43.41,43.28,43.32,98300.0,31.0319,31.039,30.9461,30.9747,98300.0
2011-08-09 13:05:00,43.31,43.42,43.25,43.41,75600.0,30.9675,31.0462,30.9246,31.039,75600.0
2011-08-09 13:10:00,43.4,43.44,43.35,43.43,62000.0,31.0319,31.0605,30.9961,31.0533,62000.0
2011-08-09 13:15:00,43.44,43.44,43.33,43.34,39700.0,31.0605,31.0605,30.9818,30.989,39700.0
2011-08-09 13:20:00,43.34,43.36,43.3,43.33,41600.0,30.989,31.0033,30.9604,30.9818,41600.0
2011-08-09 13:25:00,43.33,43.35,43.25,43.27,74300.0,30.9818,30.9961,30.9246,30.9389,74300.0
2011-08-09 13:30:00,43.27,43.32,43.18,43.22,68400.0,30.9389,30.9747,30.8746,30.9032,68400.0
2011-08-09 13:35:00,43.23,43.28,43.14,43.18,82500.0,30.9103,30.9461,30.846,30.8746,82500.0
2011-08-09 13:40:00,43.18,43.21,43.11,43.16,48900.0,30.8746,30.896,30.8245,30.8603,48900.0
2011-08-09 13:45:00,43.17,43.18,42.97,43.03,74700.0,30.8674,30.8746,30.7244,30.7673,74700.0
2011-08-09 13:50:00,43.03,43.08,42.83,42.85,76900.0,30.7673,30.8031,30.6243,30.6386,76900.0
2011-08-09 13:55:00,42.85,43.05,42.72,42.99,116500.0,30.6386,30.7816,30.5457,30.7387,116500.0
2011-08-09 14:00:00,42.99,43.14,42.98,43.01,78900.0,30.7387,30.846,30.7316,30.753,78900.0
2011-08-09 14:05:00,43.05,43.05,42.86,42.93,61900.0,30.7816,30.7816,30.6458,30.6958,61900.0
2011-08-09 14:10:00,42.93,42.96,42.77,42.8,66600.0,30.6958,30.7173,30.5814,30.6029,66600.0
2011-08-09 14:15:00,42.79,43.27,42.79,42.92,90200.0,30.5957,30.9389,30.5957,30.6887,90200.0
2011-08-09 14:20:00,42.91,42.94,42.17,42.42,250100.0,30.6815,30.703,30.1524,30.3311,250100.0
2011-08-09 14:25:00,42.45,42.93,42.44,42.76,94100.0,30.3526,30.6958,30.3454,30.5743,94100.0
2011-08-09 14:30:00,42.77,42.81,42.6,42.67,212100.0,30.5814,30.61,30.4599,30.5099,212100.0
2011-08-09 14:35:00,42.66,42.77,42.26,42.29,239500.0,30.5028,30.5814,30.2167,30.2382,239500.0
2011-08-09 14:40:00,42.28,42.28,41.71,41.78,297700.0,30.231,30.231,29.8235,29.8735,297700.0
2011-08-09 14:45:00,41.74,42.35,41.69,42.15,150800.0,29.8449,30.2811,29.8092,30.1381,150800.0
2011-08-09 14:50:00,42.16,42.75,42.16,42.46,179000.0,30.1452,30.5671,30.1452,30.3598,179000.0
2011-08-09 14:55:00,42.45,42.52,42.2,42.28,142400.0,30.3526,30.4027,30.1738,30.231,142400.0
2011-08-09 15:00:00,42.27,42.59,42.05,42.51,174800.0,30.2239,30.4527,30.0666,30.3955,174800.0
2011-08-09 15:05:00,42.51,42.6,42.38,42.54,110500.0,30.3955,30.4599,30.3025,30.417,110500.0
2011-08-09 15:10:00,42.52,43.08,42.48,42.99,113600.0,30.4027,30.8031,30.3741,30.7387,113600.0
2011-08-09 15:15:00,42.97,43.33,42.93,43.17,129500.0,30.7244,30.9818,30.6958,30.8674,129500.0
2011-08-09 15:20:00,43.15,43.23,42.92,43.09,95700.0,30.8531,30.9103,30.6887,30.8102,95700.0
2011-08-09 15:25:00,43.08,43.31,42.92,43.24,109600.0,30.8031,30.9675,30.6887,30.9175,109600.0
2011-08-09 15:30:00,43.25,43.29,42.97,43.15,117700.0,30.9246,30.9532,30.7244,30.8531,117700.0
2011-08-09 15:35:00,43.15,43.3,42.98,43.29,172800.0,30.8531,30.9604,30.7316,30.9532,172800.0
2011-08-09 15:40:00,43.3,43.71,43.24,43.63,201200.0,30.9604,31.2535,30.9175,31.1963,201200.0
2011-08-09 15:45:00,43.63,43.98,43.61,43.94,236400.0,31.1963,31.4466,31.182,31.418,236400.0
2011-08-09 15:50:00,43.94,44.08,43.83,44.04,199500.0,31.418,31.5181,31.3393,31.4895,199500.0
2011-08-09 15:55:00,44.04,44.42,44.03,44.41,392600.0,31.4895,31.7612,31.4823,31.754,392600.0
2011-08-10 09:30:00,43.43,43.47,42.95,42.97,123700.0,31.0533,31.0819,30.7101,30.7244,123700.0
2011-08-10 09:35:00,42.97,43.47,42.87,43.45,116800.0,30.7244,31.0819,30.6529,31.0676,116800.0
2011-08-10 09:40:00,43.44,43.73,43.18,43.55,105300.0,31.0605,31.2678,30.8746,31.1391,105300.0
2011-08-10 09:45:00,43.51,43.7,43.4,43.54,132000.0,31.1105,31.2464,31.0319,31.132,132000.0
2011-08-10 09:50:00,43.5,43.59,43.22,43.29,49200.0,31.1034,31.1677,30.9032,30.9532,49200.0
2011-08-10 09:55:00,43.27,43.56,42.99,43.03,138700.0,30.9389,31.1463,30.7387,30.7673,138700.0
2011-08-10 10:00:00,43.01,43.2,42.86,43.09,188900.0,30.753,30.8889,30.6458,30.8102,188900.0
2011-08-10 10:05:00,43.09,43.37,43.06,43.07,169300.0,30.8102,31.0104,30.7888,30.7959,169300.0
2011-08-10 10:10:00,43.07,43.08,42.66,43.0,117400.0,30.7959,30.8031,30.5028,30.7459,117400.0
2011-08-10 10:15:00,42.99,43.15,42.89,42.95,120500.0,30.7387,30.8531,30.6672,30.7101,120500.0
2011-08-10 10:20:00,42.97,43.07,42.66,42.87,100200.0,30.7244,30.7959,30.5028,30.6529,100200.0
2011-08-10 10:25:00,42.86,43.2,42.82,43.06,81500.0,30.6458,30.8889,30.6172,30.7888,81500.0
2011-08-10 10:30:00,43.07,43.67,43.02,43.52,120900.0,30.7959,31.2249,30.7602,31.1177,120900.0
2011-08-10 10:35:00,43.52,43.57,43.13,43.36,110200.0,31.1177,31.1534,30.8388,31.0033,110200.0
2011-08-10 10:40:00,43.37,43.61,43.19,43.2,91000.0,31.0104,31.182,30.8817,30.8889,91000.0
2011-08-10 10:45:00,43.2,43.3,43.08,43.21,115700.0,30.8889,30.9604,30.8031,30.896,115700.0
2011-08-10 10:50:00,43.2,43.2,42.94,42.97,100600.0,30.8889,30.8889,30.703,30.7244,100600.0
2011-08-10 10:55:00,42.96,43.31,42.94,43.19,102100.0,30.7173,30.9675,30.703,30.8817,102100.0
2011-08-10 11:00:00,43.19,43.23,42.83,42.83,111300.0,30.8817,30.9103,30.6243,30.6243,111300.0
2011-08-10 11:05:00,42.83,43.07,42.77,42.98,125300.0,30.6243,30.7959,30.5814,30.7316,125300.0
2011-08-10 11:10:00,42.99,43.2,42.91,43.09,94700.0,30.7387,30.8889,30.6815,30.8102,94700.0
2011-08-10 11:15:00,43.08,43.3,43.03,43.12,78900.0,30.8031,30.9604,30.7673,30.8317,78900.0
2011-08-10 11:20:00,43.11,43.16,42.91,43.03,96400.0,30.8245,30.8603,30.6815,30.7673,96400.0
2011-08-10 11:25:00,43.02,43.07,42.88,42.94,65600.0,30.7602,30.7959,30.6601,30.703,65600.0
2011-08-10 11:30:00,42.94,43.1,42.89,43.05,99000.0,30.703,30.8174,30.6672,30.7816,99000.0
2011-08-10 11:35:00,43.05,43.09,42.72,42.84,149400.0,30.7816,30.8102,30.5457,30.6315,149400.0
2011-08-10 11:40:00,42.85,43.3,42.79,43.22,162500.0,30.6386,30.9604,30.5957,30.9032,162500.0
2011-08-10 11:45:00,43.22,43.22,43.02,43.04,71300.0,30.9032,30.9032,30.7602,30.7745,71300.0
2011-08-10 11:50:00,43.04,43.29,43.02,43.29,131000.0,30.7745,30.9532,30.7602,30.9532,131000.0
2011-08-10 11:55:00,43.3,43.53,43.3,43.38,115900.0,30.9604,31.1248,30.9604,31.0176,115900.0
2011-08-10 12:00:00,43.37,43.49,43.23,43.45,106600.0,31.0104,31.0962,30.9103,31.0676,106600.0
2011-08-10 12:05:00,43.46,43.64,43.46,43.46,113700.0,31.0748,31.2035,31.0748,31.0748,113700.0
2011-08-10 12:10:00,43.46,43.48,43.31,43.36,35800.0,31.0748,31.0891,30.9675,31.0033,35800.0
2011-08-10 12:15:00,43.34,43.62,43.34,43.57,93100.0,30.989,31.1892,30.989,31.1534,93100.0
2011-08-10 12:20:00,43.57,43.58,43.34,43.46,92400.0,31.1534,31.1606,30.989,31.0748,92400.0
2011-08-10 12:25:00,43.44,43.44,43.24,43.24,112300.0,31.0605,31.0605,30.9175,30.9175,112300.0
2011-08-10 12:30:00,43.24,43.34,43.21,43.32,53700.0,30.9175,30.989,30.896,30.9747,53700.0
2011-08-10 12:35:00,43.32,43.35,43.08,43.15,98900.0,30.9747,30.9961,30.8031,30.8531,98900.0
2011-08-10 12:40:00,43.15,43.3,43.04,43.29,77800.0,30.8531,30.9604,30.7745,30.9532,77800.0
2011-08-10 12:45:00,43.28,43.51,43.25,43.36,99300.0,30.9461,31.1105,30.9246,31.0033,99300.0
2011-08-10 12:50:00,43.36,43.5,43.34,43.48,43800.0,31.0033,31.1034,30.989,31.0891,43800.0
2011-08-10 12:55:00,43.47,43.65,43.41,43.61,50200.0,31.0819,31.2106,31.039,31.182,50200.0
2011-08-10 13:00:00,43.6,43.69,43.52,43.67,96700.0,31.1749,31.2392,31.1177,31.2249,96700.0
2011-08-10 13:05:00,43.69,43.72,43.52,43.64,72500.0,31.2392,31.2607,31.1177,31.2035,72500.0
2011-08-10 13:10:00,43.64,43.76,43.58,43.64,95100.0,31.2035,31.2893,31.1606,31.2035,95100.0
2011-08-10 13:15:00,43.65,43.71,43.46,43.48,95900.0,31.2106,31.2535,31.0748,31.0891,95900.0
2011-08-10 13:20:00,43.47,43.56,43.35,43.48,99900.0,31.0819,31.1463,30.9961,31.0891,99900.0
2011-08-10 13:25:00,43.47,43.7,43.41,43.6,72400.0,31.0819,31.2464,31.039,31.1749,72400.0
2011-08-10 13:30:00,43.59,43.68,43.47,43.62,98200.0,31.1677,31.2321,31.0819,31.1892,98200.0
2011-08-10 13:35:00,43.62,43.68,43.52,43.57,82600.0,31.1892,31.2321,31.1177,31.1534,82600.0
2011-08-10 13:40:00,43.57,43.66,43.5,43.55,61800.0,31.1534,31.2178,31.1034,31.1391,61800.0
2011-08-10 13:45:00,43.56,43.89,43.55,43.79,93300.0,31.1463,31.3822,31.1391,31.3107,93300.0
2011-08-10 13:50:00,43.77,43.94,43.77,43.94,63700.0,31.2964,31.418,31.2964,31.418,63700.0
2011-08-10 13:55:00,43.94,43.97,43.78,43.92,61700.0,31.418,31.4394,31.3036,31.4037,61700.0
2011-08-10 14:00:00,43.91,43.95,43.76,43.84,68200.0,31.3965,31.4251,31.2893,31.3465,68200.0
2011-08-10 14:05:00,43.84,44.11,43.84,44.07,127700.0,31.3465,31.5395,31.3465,31.5109,127700.0
2011-08-10 14:10:00,44.08,44.29,44.06,44.17,120600.0,31.5181,31.6682,31.5038,31.5824,120600.0
2011-08-10 14:15:00,44.18,44.23,43.9,44.08,123000.0,31.5896,31.6253,31.3894,31.5181,123000.0
2011-08-10 14:20:00,44.05,44.16,44.02,44.08,111300.0,31.4966,31.5753,31.4752,31.5181,111300.0
2011-08-10 14:25:00,44.09,44.18,43.94,43.96,89600.0,31.5252,31.5896,31.418,31.4323,89600.0
2011-08-10 14:30:00,43.95,44.07,43.84,43.84,97400.0,31.4251,31.5109,31.3465,31.3465,97400.0
2011-08-10 14:35:00,43.84,43.93,43.68,43.74,62900.0,31.3465,31.4108,31.2321,31.275,62900.0
2011-08-10 14:40:00,43.72,43.8,43.67,43.72,56700.0,31.2607,31.3179,31.2249,31.2607,56700.0
2011-08-10 14:45:00,43.7,43.82,43.65,43.69,156800.0,31.2464,31.3322,31.2106,31.2392,156800.0
2011-08-10 14:50:00,43.7,43.7,43.4,43.43,129200.0,31.2464,31.2464,31.0319,31.0533,129200.0
2011-08-10 14:55:00,43.43,43.53,43.32,43.32,91000.0,31.0533,31.1248,30.9747,30.9747,91000.0
2011-08-10 15:00:00,43.33,43.36,43.24,43.32,203800.0,30.9818,31.0033,30.9175,30.9747,203800.0
2011-08-10 15:05:00,43.32,43.33,42.91,42.92,227800.0,30.9747,30.9818,30.6815,30.6887,227800.0
2011-08-10 15:10:00,42.93,43.19,42.93,43.01,131000.0,30.6958,30.8817,30.6958,30.753,131000.0
2011-08-10 15:15:00,43.02,43.18,42.99,43.08,166900.0,30.7602,30.8746,30.7387,30.8031,166900.0
2011-08-10 15:20:00,43.08,43.19,43.05,43.17,195300.0,30.8031,30.8817,30.7816,30.8674,195300.0
2011-08-10 15:25:00,43.17,43.31,42.96,43.03,225700.0,30.8674,30.9675,30.7173,30.7673,225700.0
2011-08-10 15:30:00,43.03,43.04,42.82,42.84,366800.0,30.7673,30.7745,30.6172,30.6315,366800.0
2011-08-10 15:35:00,42.84,42.98,42.81,42.89,244800.0,30.6315,30.7316,30.61,30.6672,244800.0
2011-08-10 15:40:00,42.9,43.05,42.65,42.76,244800.0,30.6744,30.7816,30.4956,30.5743,244800.0
2011-08-10 15:45:00,42.74,42.8,42.63,42.78,249900.0,30.56,30.6029,30.4813,30.5886,249900.0
2011-08-10 15:50:00,42.79,42.82,42.48,42.5,322700.0,30.5957,30.6172,30.3741,30.3884,322700.0
2011-08-10 15:55:00,42.49,42.52,42.22,42.32,466500.0,30.3812,30.4027,30.1881,30.2596,466500.0
2011-08-11 09:30:00,42.56,43.22,42.56,43.08,93000.0,30.4313,30.9032,30.4313,30.8031,93000.0
2011-08-11 09:35:00,43.06,43.25,42.7,42.77,71800.0,30.7888,30.9246,30.5314,30.5814,71800.0
2011-08-11 09:40:00,42.77,43.08,42.65,42.69,113300.0,30.5814,30.8031,30.4956,30.5242,113300.0
2011-08-11 09:45:00,42.71,43.12,42.66,42.97,93600.0,30.5385,30.8317,30.5028,30.7244,93600.0
2011-08-11 09:50:00,42.91,42.91,42.59,42.7,104300.0,30.6815,30.6815,30.4527,30.5314,104300.0
2011-08-11 09:55:00,42.71,43.08,42.52,42.97,76800.0,30.5385,30.8031,30.4027,30.7244,76800.0
2011-08-11 10:00:00,42.98,43.16,42.92,43.16,84600.0,30.7316,30.8603,30.6887,30.8603,84600.0
2011-08-11 10:05:00,43.15,43.16,42.94,43.07,105200.0,30.8531,30.8603,30.703,30.7959,105200.0
2011-08-11 10:10:00,43.06,43.08,42.83,43.08,64400.0,30.7888,30.8031,30.6243,30.8031,64400.0
2011-08-11 10:15:00,43.09,43.45,43.09,43.38,59400.0,30.8102,31.0676,30.8102,31.0176,59400.0
2011-08-11 10:20:00,43.39,43.51,43.22,43.5,79400.0,31.0247,31.1105,30.9032,31.1034,79400.0
2011-08-11 10:25:00,43.47,43.67,43.34,43.34,140100.0,31.0819,31.2249,30.989,30.989,140100.0
2011-08-11 10:30:00,43.36,43.6,43.35,43.48,89000.0,31.0033,31.1749,30.9961,31.0891,89000.0
2011-08-11 10:35:00,43.47,43.57,43.27,43.55,69300.0,31.0819,31.1534,30.9389,31.1391,69300.0
2011-08-11 10:40:00,43.57,43.58,43.39,43.57,65700.0,31.1534,31.1606,31.0247,31.1534,65700.0
2011-08-11 10:45:00,43.53,43.8,43.53,43.8,63800.0,31.1248,31.3179,31.1248,31.3179,63800.0
2011-08-11 10:50:00,43.79,43.84,43.72,43.75,103900.0,31.3107,31.3465,31.2607,31.2821,103900.0
2011-08-11 10:55:00,43.74,43.77,43.5,43.54,57400.0,31.275,31.2964,31.1034,31.132,57400.0
2011-08-11 11:00:00,43.53,43.8,43.51,43.76,138200.0,31.1248,31.3179,31.1105,31.2893,138200.0
2011-08-11 11:05:00,43.78,43.8,43.65,43.65,49900.0,31.3036,31.3179,31.2106,31.2106,49900.0
2011-08-11 11:10:00,43.65,43.69,43.51,43.58,71000.0,31.2106,31.2392,31.1105,31.1606,71000.0
2011-08-11 11:15:00,43.61,43.61,43.47,43.58,73000.0,31.182,31.182,31.0819,31.1606,73000.0
2011-08-11 11:20:00,43.58,43.62,43.43,43.51,98700.0,31.1606,31.1892,31.0533,31.1105,98700.0
2011-08-11 11:25:00,43.49,43.68,43.39,43.65,65300.0,31.0962,31.2321,31.0247,31.2106,65300.0
2011-08-11 11:30:00,43.64,43.76,43.63,43.71,128500.0,31.2035,31.2893,31.1963,31.2535,128500.0
2011-08-11 11:35:00,43.7,43.73,43.6,43.73,195900.0,31.2464,31.2678,31.1749,31.2678,195900.0
2011-08-11 11:40:00,43.73,43.85,43.68,43.84,55000.0,31.2678,31.3536,31.2321,31.3465,55000.0
2011-08-11 11:45:00,43.85,43.88,43.72,43.76,65500.0,31.3536,31.3751,31.2607,31.2893,65500.0
2011-08-11 11:50:00,43.75,43.95,43.73,43.94,38700.0,31.2821,31.4251,31.2678,31.418,38700.0
2011-08-11 11:55:00,43.94,43.95,43.81,43.84,52100.0,31.418,31.4251,31.325,31.3465,52100.0
2011-08-11 12:00:00,43.84,43.93,43.79,43.86,71700.0,31.3465,31.4108,31.3107,31.3608,71700.0
2011-08-11 12:05:00,43.86,43.98,43.85,43.85,51500.0,31.3608,31.4466,31.3536,31.3536,51500.0
2011-08-11 12:10:00,43.85,43.9,43.78,43.85,80000.0,31.3536,31.3894,31.3036,31.3536,80000.0
2011-08-11 12:15:00,43.87,43.92,43.82,43.85,42000.0,31.3679,31.4037,31.3322,31.3536,42000.0
2011-08-11 12:20:00,43.85,43.92,43.8,43.85,45200.0,31.3536,31.4037,31.3179,31.3536,45200.0
2011-08-11 12:25:00,43.85,43.88,43.78,43.81,67100.0,31.3536,31.3751,31.3036,31.325,67100.0
2011-08-11 12:30:00,43.81,43.99,43.81,43.95,44000.0,31.325,31.4537,31.325,31.4251,44000.0
2011-08-11 12:35:00,43.94,44.0,43.91,44.0,50100.0,31.418,31.4609,31.3965,31.4609,50100.0
2011-08-11 12:40:00,44.0,44.14,44.0,44.13,27700.0,31.4609,31.561,31.4609,31.5538,27700.0
2011-08-11 12:45:00,44.13,44.34,44.13,44.21,41000.0,31.5538,31.704,31.5538,31.611,41000.0
2011-08-11 12:50:00,44.22,44.25,44.15,44.18,30400.0,31.6182,31.6396,31.5681,31.5896,30400.0
2011-08-11 12:55:00,44.19,44.55,44.19,44.48,68200.0,31.5967,31.8541,31.5967,31.8041,68200.0
2011-08-11 13:00:00,44.47,44.5,44.25,44.3,94200.0,31.7969,31.8184,31.6396,31.6754,94200.0
2011-08-11 13:05:00,44.3,44.39,44.27,44.33,87700.0,31.6754,31.7397,31.6539,31.6968,87700.0
2011-08-11 13:10:00,44.31,44.45,44.26,44.34,48500.0,31.6825,31.7826,31.6468,31.704,48500.0
2011-08-11 13:15:00,44.34,44.42,44.27,44.29,47800.0,31.704,31.7612,31.6539,31.6682,47800.0
2011-08-11 13:20:00,44.26,44.39,44.23,44.36,44100.0,31.6468,31.7397,31.6253,31.7183,44100.0
2011-08-11 13:25:00,44.35,44.48,44.31,44.42,93400.0,31.7111,31.8041,31.6825,31.7612,93400.0
2011-08-11 13:30:00,44.4,44.54,44.38,44.52,48700.0,31.7469,31.847,31.7326,31.8327,48700.0
2011-08-11 13:35:00,44.52,44.55,44.37,44.41,77000.0,31.8327,31.8541,31.7254,31.754,77000.0
2011-08-11 13:40:00,44.4,44.47,44.15,44.21,69200.0,31.7469,31.7969,31.5681,31.611,69200.0
2011-08-11 13:45:00,44.2,44.31,44.19,44.29,48900.0,31.6039,31.6825,31.5967,31.6682,48900.0
2011-08-11 13:50:00,44.28,44.42,44.22,44.36,31600.0,31.6611,31.7612,31.6182,31.7183,31600.0
2011-08-11 13:55:00,44.36,44.44,44.32,44.41,24100.0,31.7183,31.7755,31.6897,31.754,24100.0
2011-08-11 14:00:00,44.42,44.46,44.36,44.43,33700.0,31.7612,31.7898,31.7183,31.7683,33700.0
2011-08-11 14:05:00,44.43,44.53,44.41,44.5,31800.0,31.7683,31.8398,31.754,31.8184,31800.0
2011-08-11 14:10:00,44.5,44.71,44.5,44.69,52200.0,31.8184,31.9685,31.8184,31.9542,52200.0
2011-08-11 14:15:00,44.7,44.76,44.68,44.69,50300.0,31.9614,32.0043,31.9471,31.9542,50300.0
2011-08-11 14:20:00,44.7,44.86,44.69,44.83,46300.0,31.9614,32.0758,31.9542,32.0543,46300.0
2011-08-11 14:25:00,44.82,44.9,44.75,44.9,90200.0,32.0472,32.1044,31.9971,32.1044,90200.0
2011-08-11 14:30:00,44.89,44.91,44.66,44.66,61000.0,32.0972,32.1115,31.9328,31.9328,61000.0
2011-08-11 14:35:00,44.67,44.76,44.67,44.72,53800.0,31.9399,32.0043,31.9399,31.9757,53800.0
2011-08-11 14:40:00,44.71,44.72,44.58,44.67,60100.0,31.9685,31.9757,31.8756,31.9399,60100.0
2011-08-11 14:45:00,44.66,44.77,44.6,44.66,56800.0,31.9328,32.0114,31.8899,31.9328,56800.0
2011-08-11 14:50:00,44.66,44.78,44.62,44.75,40900.0,31.9328,32.0186,31.9042,31.9971,40900.0
2011-08-11 14:55:00,44.74,44.91,44.7,44.86,44800.0,31.99,32.1115,31.9614,32.0758,44800.0
2011-08-11 15:00:00,44.86,44.97,44.8,44.97,64500.0,32.0758,32.1545,32.0329,32.1545,64500.0
2011-08-11 15:05:00,44.98,45.07,44.92,44.95,60100.0,32.1616,32.226,32.1187,32.1402,60100.0
2011-08-11 15:10:00,44.95,45.08,44.95,45.05,37300.0,32.1402,32.2331,32.1402,32.2117,37300.0
2011-08-11 15:15:00,45.05,45.16,45.0,45.13,123200.0,32.2117,32.2903,32.1759,32.2689,123200.0
2011-08-11 15:20:00,45.12,45.24,45.09,45.23,56600.0,32.2617,32.3475,32.2403,32.3404,56600.0
2011-08-11 15:25:00,45.23,45.31,45.14,45.25,65800.0,32.3404,32.3976,32.276,32.3547,65800.0
2011-08-11 15:30:00,45.25,45.36,45.21,45.36,101700.0,32.3547,32.4333,32.3261,32.4333,101700.0
2011-08-11 15:35:00,45.36,45.4,45.24,45.28,173800.0,32.4333,32.4619,32.3475,32.3761,173800.0
2011-08-11 15:40:00,45.26,45.44,45.26,45.44,167600.0,32.3618,32.4905,32.3618,32.4905,167600.0
2011-08-11 15:45:00,45.45,45.55,45.29,45.31,215800.0,32.4977,32.5692,32.3833,32.3976,215800.0
2011-08-11 15:50:00,45.3,45.34,44.9,44.93,285300.0,32.3904,32.419,32.1044,32.1258,285300.0
2011-08-11 15:55:00,44.94,45.08,44.77,44.79,556200.0,32.133,32.2331,32.0114,32.0257,556200.0
2011-08-12 09:30:00,44.99,45.38,44.85,45.19,123700.0,32.1688,32.4476,32.0686,32.3118,123700.0
2011-08-12 09:35:00,45.25,45.28,45.0,45.17,58900.0,32.3547,32.3761,32.1759,32.2975,58900.0
2011-08-12 09:40:00,45.15,45.26,45.0,45.19,44400.0,32.2832,32.3618,32.1759,32.3118,44400.0
2011-08-12 09:45:00,45.17,45.39,45.17,45.37,52000.0,32.2975,32.4548,32.2975,32.4405,52000.0
2011-08-12 09:50:00,45.34,45.34,45.11,45.11,98300.0,32.419,32.419,32.2546,32.2546,98300.0
2011-08-12 09:55:00,45.15,45.17,44.82,44.9,280900.0,32.2832,32.2975,32.0472,32.1044,280900.0
2011-08-12 10:00:00,44.89,44.95,44.56,44.77,157400.0,32.0972,32.1402,31.8613,32.0114,157400.0
2011-08-12 10:05:00,44.78,44.84,44.51,44.61,142700.0,32.0186,32.0615,31.8255,31.897,142700.0
2011-08-12 10:10:00,44.62,44.86,44.51,44.81,196100.0,31.9042,32.0758,31.8255,32.04,196100.0
2011-08-12 10:15:00,44.81,44.98,44.77,44.94,78100.0,32.04,32.1616,32.0114,32.133,78100.0
2011-08-12 10:20:00,44.94,44.98,44.79,44.89,53100.0,32.133,32.1616,32.0257,32.0972,53100.0
2011-08-12 10:25:00,44.9,45.1,44.9,45.04,61500.0,32.1044,32.2474,32.1044,32.2045,61500.0
2011-08-12 10:30:00,45.04,45.13,44.89,45.0,59100.0,32.2045,32.2689,32.0972,32.1759,59100.0
2011-08-12 10:35:00,45.01,45.19,45.01,45.14,81900.0,32.1831,32.3118,32.1831,32.276,81900.0
2011-08-12 10:40:00,45.13,45.14,44.83,44.86,67800.0,32.2689,32.276,32.0543,32.0758,67800.0
2011-08-12 10:45:00,44.82,44.88,44.62,44.63,127200.0,32.0472,32.0901,31.9042,31.9113,127200.0
2011-08-12 10:50:00,44.65,44.67,44.51,44.59,87100.0,31.9256,31.9399,31.8255,31.8827,87100.0
2011-08-12 10:55:00,44.61,44.69,44.46,44.66,87600.0,31.897,31.9542,31.7898,31.9328,87600.0
2011-08-12 11:00:00,44.66,44.73,44.47,44.47,68600.0,31.9328,31.9828,31.7969,31.7969,68600.0
2011-08-12 11:05:00,44.48,44.71,44.45,44.65,60200.0,31.8041,31.9685,31.7826,31.9256,60200.0
2011-08-12 11:10:00,44.66,44.78,44.59,44.74,61700.0,31.9328,32.0186,31.8827,31.99,61700.0
2011-08-12 11:15:00,44.74,44.8,44.66,44.67,51500.0,31.99,32.0329,31.9328,31.9399,51500.0
2011-08-12 11:20:00,44.66,44.66,44.49,44.63,118200.0,31.9328,31.9328,31.8112,31.9113,118200.0
2011-08-12 11:25:00,44.63,44.84,44.63,44.79,40100.0,31.9113,32.0615,31.9113,32.0257,40100.0
2011-08-12 11:30:00,44.78,44.95,44.75,44.89,38700.0,32.0186,32.1402,31.9971,32.0972,38700.0
2011-08-12 11:35:00,44.91,45.04,44.9,44.97,23900.0,32.1115,32.2045,32.1044,32.1545,23900.0
2011-08-12 11:40:00,44.97,45.12,44.95,45.12,42700.0,32.1545,32.2617,32.1402,32.2617,42700.0
2011-08-12 11:45:00,45.13,45.26,45.12,45.16,35900.0,32.2689,32.3618,32.2617,32.2903,35900.0
2011-08-12 11:50:00,45.16,45.33,45.14,45.3,25300.0,32.2903,32.4119,32.276,32.3904,25300.0
2011-08-12 11:55:00,45.31,45.34,45.15,45.22,35500.0,32.3976,32.419,32.2832,32.3332,35500.0
2011-08-12 12:00:00,45.22,45.27,45.16,45.2,39200.0,32.3332,32.369,32.2903,32.3189,39200.0
2011-08-12 12:05:00,45.21,45.24,45.15,45.16,26600.0,32.3261,32.3475,32.2832,32.2903,26600.0
2011-08-12 12:10:00,45.16,45.18,45.06,45.07,45700.0,32.2903,32.3046,32.2188,32.226,45700.0
2011-08-12 12:15:00,45.09,45.16,45.03,45.15,38800.0,32.2403,32.2903,32.1974,32.2832,38800.0
2011-08-12 12:20:00,45.15,45.18,45.1,45.13,25200.0,32.2832,32.3046,32.2474,32.2689,25200.0
2011-08-12 12:25:00,45.13,45.13,45.01,45.12,30300.0,32.2689,32.2689,32.1831,32.2617,30300.0
2011-08-12 12:30:00,45.13,45.14,44.99,45.09,52000.0,32.2689,32.276,32.1688,32.2403,52000.0
2011-08-12 12:35:00,45.08,45.12,44.96,44.98,32300.0,32.2331,32.2617,32.1473,32.1616,32300.0
2011-08-12 12:40:00,44.97,45.06,44.94,45.03,29500.0,32.1545,32.2188,32.133,32.1974,29500.0
2011-08-12 12:45:00,45.03,45.06,44.89,44.9,34800.0,32.1974,32.2188,32.0972,32.1044,34800.0
2011-08-12 12:50:00,44.9,45.0,44.89,44.95,34400.0,32.1044,32.1759,32.0972,32.1402,34400.0
2011-08-12 12:55:00,44.94,44.94,44.85,44.89,58800.0,32.133,32.133,32.0686,32.0972,58800.0
2011-08-12 13:00:00,44.89,45.07,44.88,45.01,37000.0,32.0972,32.226,32.0901,32.1831,37000.0
2011-08-12 13:05:00,45.02,45.09,45.01,45.01,18200.0,32.1902,32.2403,32.1831,32.1831,18200.0
2011-08-12 13:10:00,45.01,45.08,45.0,45.0,14400.0,32.1831,32.2331,32.1759,32.1759,14400.0
2011-08-12 13:15:00,45.0,45.07,44.98,45.07,16700.0,32.1759,32.226,32.1616,32.226,16700.0
2011-08-12 13:20:00,45.06,45.12,45.01,45.01,50300.0,32.2188,32.2617,32.1831,32.1831,50300.0
2011-08-12 13:25:00,45.01,45.1,45.0,45.1,15000.0,32.1831,32.2474,32.1759,32.2474,15000.0
2011-08-12 13:30:00,45.09,45.12,45.05,45.09,48400.0,32.2403,32.2617,32.2117,32.2403,48400.0
2011-08-12 13:35:00,45.09,45.22,45.08,45.19,34100.0,32.2403,32.3332,32.2331,32.3118,34100.0
2011-08-12 13:40:00,45.2,45.3,45.18,45.23,26900.0,32.3189,32.3904,32.3046,32.3404,26900.0
2011-08-12 13:45:00,45.23,45.29,45.22,45.26,17700.0,32.3404,32.3833,32.3332,32.3618,17700.0
2011-08-12 13:50:00,45.26,45.29,45.23,45.27,26400.0,32.3618,32.3833,32.3404,32.369,26400.0
2011-08-12 13:55:00,45.26,45.29,45.22,45.25,30300.0,32.3618,32.3833,32.3332,32.3547,30300.0
2011-08-12 14:00:00,45.26,45.35,45.26,45.32,21800.0,32.3618,32.4262,32.3618,32.4047,21800.0
2011-08-12 14:05:00,45.32,45.43,45.32,45.42,19200.0,32.4047,32.4834,32.4047,32.4762,19200.0
2011-08-12 14:10:00,45.43,45.43,45.22,45.28,47000.0,32.4834,32.4834,32.3332,32.3761,47000.0
2011-08-12 14:15:00,45.29,45.33,45.08,45.19,94000.0,32.3833,32.4119,32.2331,32.3118,94000.0
2011-08-12 14:20:00,45.18,45.18,44.98,45.04,77300.0,32.3046,32.3046,32.1616,32.2045,77300.0
2011-08-12 14:25:00,45.05,45.21,45.04,45.14,63800.0,32.2117,32.3261,32.2045,32.276,63800.0
2011-08-12 14:30:00,45.12,45.18,45.02,45.06,34800.0,32.2617,32.3046,32.1902,32.2188,34800.0
2011-08-12 14:35:00,45.07,45.09,44.92,44.94,46700.0,32.226,32.2403,32.1187,32.133,46700.0
2011-08-12 14:40:00,44.93,45.11,44.91,45.1,43200.0,32.1258,32.2546,32.1115,32.2474,43200.0
2011-08-12 14:45:00,45.09,45.23,45.08,45.17,39500.0,32.2403,32.3404,32.2331,32.2975,39500.0
2011-08-12 14:50:00,45.15,45.15,45.05,45.11,36400.0,32.2832,32.2832,32.2117,32.2546,36400.0
2011-08-12 14:55:00,45.11,45.17,45.09,45.12,55000.0,32.2546,32.2975,32.2403,32.2617,55000.0
2011-08-12 15:00:00,45.12,45.2,45.09,45.12,91200.0,32.2617,32.3189,32.2403,32.2617,91200.0
2011-08-12 15:05:00,45.12,45.17,45.01,45.02,65500.0,32.2617,32.2975,32.1831,32.1902,65500.0
2011-08-12 15:10:00,45.02,45.07,44.95,45.01,69800.0,32.1902,32.226,32.1402,32.1831,69800.0
2011-08-12 15:15:00,45.01,45.05,44.97,45.0,67600.0,32.1831,32.2117,32.1545,32.1759,67600.0
2011-08-12 15:20:00,45.0,45.09,44.99,45.05,68000.0,32.1759,32.2403,32.1688,32.2117,68000.0
2011-08-12 15:25:00,45.05,45.07,44.97,44.99,39900.0,32.2117,32.226,32.1545,32.1688,39900.0
2011-08-12 15:30:00,45.0,45.03,44.81,44.92,88400.0,32.1759,32.1974,32.04,32.1187,88400.0
2011-08-12 15:35:00,44.91,45.01,44.91,45.0,66100.0,32.1115,32.1831,32.1115,32.1759,66100.0
2011-08-12 15:40:00,45.0,45.09,44.99,45.01,74100.0,32.1759,32.2403,32.1688,32.1831,74100.0
2011-08-12 15:45:00,45.02,45.06,44.98,45.05,83600.0,32.1902,32.2188,32.1616,32.2117,83600.0
2011-08-12 15:50:00,45.05,45.1,45.02,45.05,136100.0,32.2117,32.2474,32.1902,32.2117,136100.0
2011-08-12 15:55:00,45.07,45.12,45.05,45.08,124500.0,32.226,32.2617,32.2117,32.2331,124500.0
2011-08-15 09:30:00,44.83,45.58,44.81,45.53,97400.0,32.0543,32.5906,32.04,32.5549,97400.0
2011-08-15 09:35:00,45.5,45.61,45.38,45.61,45500.0,32.5334,32.6121,32.4476,32.6121,45500.0
2011-08-15 09:40:00,45.61,45.77,45.55,45.72,58400.0,32.6121,32.7265,32.5692,32.6907,58400.0
2011-08-15 09:45:00,45.72,45.75,45.6,45.68,63500.0,32.6907,32.7122,32.6049,32.6621,63500.0
2011-08-15 09:50:00,45.69,45.74,45.55,45.59,33700.0,32.6693,32.705,32.5692,32.5978,33700.0
2011-08-15 09:55:00,45.59,45.7,45.53,45.67,31100.0,32.5978,32.6764,32.5549,32.655,31100.0
2011-08-15 10:00:00,45.67,45.81,45.63,45.65,85600.0,32.655,32.7551,32.6264,32.6407,85600.0
2011-08-15 10:05:00,45.63,45.84,45.63,45.83,114100.0,32.6264,32.7765,32.6264,32.7694,114100.0
2011-08-15 10:10:00,45.82,45.87,45.75,45.83,57400.0,32.7622,32.798,32.7122,32.7694,57400.0
2011-08-15 10:15:00,45.82,45.98,45.82,45.92,54000.0,32.7622,32.8766,32.7622,32.8337,54000.0
2011-08-15 10:20:00,45.92,45.97,45.81,45.85,42000.0,32.8337,32.8695,32.7551,32.7837,42000.0
2011-08-15 10:25:00,45.87,45.89,45.78,45.86,27800.0,32.798,32.8123,32.7336,32.7908,27800.0
2011-08-15 10:30:00,45.85,45.9,45.71,45.72,36400.0,32.7837,32.8194,32.6836,32.6907,36400.0
2011-08-15 10:35:00,45.72,45.75,45.67,45.69,31600.0,32.6907,32.7122,32.655,32.6693,31600.0
2011-08-15 10:40:00,45.67,45.68,45.54,45.54,56700.0,32.655,32.6621,32.562,32.562,56700.0
2011-08-15 10:45:00,45.54,45.58,45.51,45.53,47500.0,32.562,32.5906,32.5406,32.5549,47500.0
2011-08-15 10:50:00,45.52,45.53,45.41,45.41,81000.0,32.5477,32.5549,32.4691,32.4691,81000.0
2011-08-15 10:55:00,45.43,45.47,45.31,45.32,81200.0,32.4834,32.512,32.3976,32.4047,81200.0
2011-08-15 11:00:00,45.32,45.4,45.32,45.34,72700.0,32.4047,32.4619,32.4047,32.419,72700.0
2011-08-15 11:05:00,45.34,45.37,45.26,45.29,39400.0,32.419,32.4405,32.3618,32.3833,39400.0
2011-08-15 11:10:00,45.29,45.31,45.2,45.28,48800.0,32.3833,32.3976,32.3189,32.3761,48800.0
2011-08-15 11:15:00,45.27,45.28,45.04,45.05,57300.0,32.369,32.3761,32.2045,32.2117,57300.0
2011-08-15 11:20:00,45.06,45.14,45.03,45.08,58400.0,32.2188,32.276,32.1974,32.2331,58400.0
2011-08-15 11:25:00,45.07,45.07,45.01,45.03,67800.0,32.226,32.226,32.1831,32.1974,67800.0
2011-08-15 11:30:00,45.03,45.05,44.93,44.95,116100.0,32.1974,32.2117,32.1258,32.1402,116100.0
2011-08-15 11:35:00,44.95,44.99,44.94,44.96,50800.0,32.1402,32.1688,32.133,32.1473,50800.0
2011-08-15 11:40:00,44.96,45.07,44.96,45.04,50200.0,32.1473,32.226,32.1473,32.2045,50200.0
2011-08-15 11:45:00,45.04,45.09,45.01,45.03,51900.0,32.2045,32.2403,32.1831,32.1974,51900.0
2011-08-15 11:50:00,45.04,45.11,45.03,45.08,41000.0,32.2045,32.2546,32.1974,32.2331,41000.0
2011-08-15 11:55:00,45.08,45.11,45.02,45.03,39300.0,32.2331,32.2546,32.1902,32.1974,39300.0
2011-08-15 12:00:00,45.04,45.13,45.04,45.13,49600.0,32.2045,32.2689,32.2045,32.2689,49600.0
2011-08-15 12:05:00,45.13,45.14,44.97,44.97,39500.0,32.2689,32.276,32.1545,32.1545,39500.0
2011-08-15 12:10:00,44.97,45.0,44.94,44.95,35800.0,32.1545,32.1759,32.133,32.1402,35800.0
2011-08-15 12:15:00,44.96,44.98,44.93,44.98,25200.0,32.1473,32.1616,32.1258,32.1616,25200.0
2011-08-15 12:20:00,44.98,45.02,44.96,44.97,27600.0,32.1616,32.1902,32.1473,32.1545,27600.0
2011-08-15 12:25:00,44.97,45.03,44.95,44.97,34200.0,32.1545,32.1974,32.1402,32.1545,34200.0
2011-08-15 12:30:00,44.98,45.03,44.98,45.0,54200.0,32.1616,32.1974,32.1616,32.1759,54200.0
2011-08-15 12:35:00,45.0,45.0,44.9,44.97,40900.0,32.1759,32.1759,32.1044,32.1545,40900.0
2011-08-15 12:40:00,44.97,45.03,44.97,45.02,47000.0,32.1545,32.1974,32.1545,32.1902,47000.0
2011-08-15 12:45:00,45.02,45.03,44.93,44.94,37000.0,32.1902,32.1974,32.1258,32.133,37000.0
2011-08-15 12:50:00,44.95,45.05,44.95,45.01,35800.0,32.1402,32.2117,32.1402,32.1831,35800.0
2011-08-15 12:55:00,45.0,45.01,44.96,44.97,19600.0,32.1759,32.1831,32.1473,32.1545,19600.0
2011-08-15 13:00:00,44.97,45.07,44.96,45.03,63700.0,32.1545,32.226,32.1473,32.1974,63700.0
2011-08-15 13:05:00,45.03,45.04,44.95,45.02,38300.0,32.1974,32.2045,32.1402,32.1902,38300.0
2011-08-15 13:10:00,45.02,45.06,44.88,44.94,57500.0,32.1902,32.2188,32.0901,32.133,57500.0
2011-08-15 13:15:00,44.93,44.96,44.89,44.9,51600.0,32.1258,32.1473,32.0972,32.1044,51600.0
2011-08-15 13:20:00,44.89,44.94,44.88,44.9,45400.0,32.0972,32.133,32.0901,32.1044,45400.0
2011-08-15 13:25:00,44.91,44.95,44.88,44.9,67300.0,32.1115,32.1402,32.0901,32.1044,67300.0
2011-08-15 13:30:00,44.91,44.92,44.83,44.9,70800.0,32.1115,32.1187,32.0543,32.1044,70800.0
2011-08-15 13:35:00,44.9,44.93,44.82,44.84,53100.0,32.1044,32.1258,32.0472,32.0615,53100.0
2011-08-15 13:40:00,44.84,44.9,44.8,44.9,34700.0,32.0615,32.1044,32.0329,32.1044,34700.0
2011-08-15 13:45:00,44.91,44.93,44.82,44.83,29800.0,32.1115,32.1258,32.0472,32.0543,29800.0
2011-08-15 13:50:00,44.83,44.91,44.83,44.88,30900.0,32.0543,32.1115,32.0543,32.0901,30900.0
2011-08-15 13:55:00,44.88,44.92,44.87,44.88,29900.0,32.0901,32.1187,32.0829,32.0901,29900.0
2011-08-15 14:00:00,44.89,45.01,44.88,45.01,38500.0,32.0972,32.1831,32.0901,32.1831,38500.0
2011-08-15 14:05:00,45.01,45.01,44.93,44.93,40600.0,32.1831,32.1831,32.1258,32.1258,40600.0
2011-08-15 14:10:00,44.94,44.95,44.86,44.86,52300.0,32.133,32.1402,32.0758,32.0758,52300.0
2011-08-15 14:15:00,44.88,44.91,44.8,44.83,116500.0,32.0901,32.1115,32.0329,32.0543,116500.0
2011-08-15 14:20:00,44.85,44.98,44.83,44.93,77700.0,32.0686,32.1616,32.0543,32.1258,77700.0
2011-08-15 14:25:00,44.93,44.97,44.91,44.96,57000.0,32.1258,32.1545,32.1115,32.1473,57000.0
2011-08-15 14:30:00,44.96,45.02,44.87,44.88,86700.0,32.1473,32.1902,32.0829,32.0901,86700.0
2011-08-15 14:35:00,44.88,44.9,44.84,44.85,51400.0,32.0901,32.1044,32.0615,32.0686,51400.0
2011-08-15 14:40:00,44.86,44.98,44.85,44.93,59600.0,32.0758,32.1616,32.0686,32.1258,59600.0
2011-08-15 14:45:00,44.93,45.04,44.91,45.02,85600.0,32.1258,32.2045,32.1115,32.1902,85600.0
2011-08-15 14:50:00,45.01,45.07,45.0,45.05,103400.0,32.1831,32.226,32.1759,32.2117,103400.0
2011-08-15 14:55:00,45.06,45.14,45.06,45.13,79700.0,32.2188,32.276,32.2188,32.2689,79700.0
2011-08-15 15:00:00,45.14,45.2,45.11,45.2,71300.0,32.276,32.3189,32.2546,32.3189,71300.0
2011-08-15 15:05:00,45.2,45.22,45.14,45.18,67900.0,32.3189,32.3332,32.276,32.3046,67900.0
2011-08-15 15:10:00,45.17,45.19,45.09,45.1,69400.0,32.2975,32.3118,32.2403,32.2474,69400.0
2011-08-15 15:15:00,45.11,45.12,45.06,45.11,60900.0,32.2546,32.2617,32.2188,32.2546,60900.0
2011-08-15 15:20:00,45.1,45.17,45.02,45.02,77700.0,32.2474,32.2975,32.1902,32.1902,77700.0
2011-08-15 15:25:00,45.02,45.07,44.99,45.01,82800.0,32.1902,32.226,32.1688,32.1831,82800.0
2011-08-15 15:30:00,45.02,45.1,45.01,45.08,96800.0,32.1902,32.2474,32.1831,32.2331,96800.0
2011-08-15 15:35:00,45.08,45.14,45.07,45.12,108400.0,32.2331,32.276,32.226,32.2617,108400.0
2011-08-15 15:40:00,45.12,45.19,45.1,45.18,94400.0,32.2617,32.3118,32.2474,32.3046,94400.0
2011-08-15 15:45:00,45.19,45.23,45.16,45.2,156600.0,32.3118,32.3404,32.2903,32.3189,156600.0
2011-08-15 15:50:00,45.21,45.24,45.17,45.18,143600.0,32.3261,32.3475,32.2975,32.3046,143600.0
2011-08-15 15:55:00,45.19,45.33,45.19,45.27,306400.0,32.3118,32.4119,32.3118,32.369,306400.0
2011-08-16 09:30:00,44.46,44.59,44.4,44.58,133400.0,31.7898,31.8827,31.7469,31.8756,133400.0
2011-08-16 09:35:00,44.57,44.88,44.57,44.82,45800.0,31.8684,32.0901,31.8684,32.0472,45800.0
2011-08-16 09:40:00,44.83,44.88,44.65,44.65,37200.0,32.0543,32.0901,31.9256,31.9256,37200.0
2011-08-16 09:45:00,44.63,44.64,44.52,44.52,40000.0,31.9113,31.9185,31.8327,31.8327,40000.0
2011-08-16 09:50:00,44.53,44.62,44.39,44.62,57900.0,31.8398,31.9042,31.7397,31.9042,57900.0
2011-08-16 09:55:00,44.63,44.84,44.63,44.7,48800.0,31.9113,32.0615,31.9113,31.9614,48800.0
2011-08-16 10:00:00,44.69,44.78,44.6,44.63,50700.0,31.9542,32.0186,31.8899,31.9113,50700.0
2011-08-16 10:05:00,44.63,44.64,44.5,44.56,33900.0,31.9113,31.9185,31.8184,31.8613,33900.0
2011-08-16 10:10:00,44.56,44.7,44.56,44.7,24700.0,31.8613,31.9614,31.8613,31.9614,24700.0
2011-08-16 10:15:00,44.7,44.84,44.67,44.78,40100.0,31.9614,32.0615,31.9399,32.0186,40100.0
2011-08-16 10:20:00,44.8,44.87,44.77,44.87,42400.0,32.0329,32.0829,32.0114,32.0829,42400.0
2011-08-16 10:25:00,44.87,44.99,44.85,44.95,28700.0,32.0829,32.1688,32.0686,32.1402,28700.0
2011-08-16 10:30:00,44.96,44.98,44.89,44.97,22400.0,32.1473,32.1616,32.0972,32.1545,22400.0
2011-08-16 10:35:00,44.99,45.02,44.9,45.0,24000.0,32.1688,32.1902,32.1044,32.1759,24000.0
2011-08-16 10:40:00,44.99,45.04,44.91,44.92,30500.0,32.1688,32.2045,32.1115,32.1187,30500.0
2011-08-16 10:45:00,44.92,45.04,44.86,45.04,52600.0,32.1187,32.2045,32.0758,32.2045,52600.0
2011-08-16 10:50:00,45.04,45.08,44.99,45.05,37200.0,32.2045,32.2331,32.1688,32.2117,37200.0
2011-08-16 10:55:00,45.06,45.08,44.99,45.02,33400.0,32.2188,32.2331,32.1688,32.1902,33400.0
2011-08-16 11:00:00,45.01,45.01,44.86,44.96,83700.0,32.1831,32.1831,32.0758,32.1473,83700.0
2011-08-16 11:05:00,44.96,45.0,44.85,44.85,95500.0,32.1473,32.1759,32.0686,32.0686,95500.0
2011-08-16 11:10:00,44.84,44.95,44.8,44.9,86800.0,32.0615,32.1402,32.0329,32.1044,86800.0
2011-08-16 11:15:00,44.9,44.91,44.8,44.9,57000.0,32.1044,32.1115,32.0329,32.1044,57000.0
2011-08-16 11:20:00,44.89,44.92,44.82,44.87,61000.0,32.0972,32.1187,32.0472,32.0829,61000.0
2011-08-16 11:25:00,44.89,44.91,44.83,44.87,47800.0,32.0972,32.1115,32.0543,32.0829,47800.0
2011-08-16 11:30:00,44.87,44.98,44.86,44.97,61800.0,32.0829,32.1616,32.0758,32.1545,61800.0
2011-08-16 11:35:00,44.97,45.03,44.96,45.0,37100.0,32.1545,32.1974,32.1473,32.1759,37100.0
2011-08-16 11:40:00,45.0,45.15,44.98,45.15,21700.0,32.1759,32.2832,32.1616,32.2832,21700.0
2011-08-16 11:45:00,45.16,45.17,45.07,45.12,15000.0,32.2903,32.2975,32.226,32.2617,15000.0
2011-08-16 11:50:00,45.11,45.14,45.07,45.1,21000.0,32.2546,32.276,32.226,32.2474,21000.0
2011-08-16 11:55:00,45.09,45.09,45.01,45.04,18700.0,32.2403,32.2403,32.1831,32.2045,18700.0
2011-08-16 12:00:00,45.04,45.1,45.02,45.04,27600.0,32.2045,32.2474,32.1902,32.2045,27600.0
2011-08-16 12:05:00,45.03,45.17,44.93,45.17,29400.0,32.1974,32.2975,32.1258,32.2975,29400.0
2011-08-16 12:10:00,45.18,45.24,44.82,45.04,90400.0,32.3046,32.3475,32.0472,32.2045,90400.0
2011-08-16 12:15:00,45.04,45.13,44.88,44.94,82600.0,32.2045,32.2689,32.0901,32.133,82600.0
2011-08-16 12:20:00,44.94,45.09,44.87,44.96,65900.0,32.133,32.2403,32.0829,32.1473,65900.0
2011-08-16 12:25:00,44.95,44.95,44.64,44.71,63700.0,32.1402,32.1402,31.9185,31.9685,63700.0
2011-08-16 12:30:00,44.68,44.76,44.58,44.71,52900.0,31.9471,32.0043,31.8756,31.9685,52900.0
2011-08-16 12:35:00,44.73,44.79,44.68,44.73,40000.0,31.9828,32.0257,31.9471,31.9828,40000.0
2011-08-16 12:40:00,44.72,44.79,44.67,44.74,47400.0,31.9757,32.0257,31.9399,31.99,47400.0
2011-08-16 12:45:00,44.76,44.77,44.59,44.63,42200.0,32.0043,32.0114,31.8827,31.9113,42200.0
2011-08-16 12:50:00,44.63,44.73,44.59,44.69,34400.0,31.9113,31.9828,31.8827,31.9542,34400.0
2011-08-16 12:55:00,44.7,44.71,44.6,44.68,39000.0,31.9614,31.9685,31.8899,31.9471,39000.0
2011-08-16 13:00:00,44.68,44.69,44.44,44.49,38200.0,31.9471,31.9542,31.7755,31.8112,38200.0
2011-08-16 13:05:00,44.48,44.49,44.31,44.48,59000.0,31.8041,31.8112,31.6825,31.8041,59000.0
2011-08-16 13:10:00,44.47,44.57,44.45,44.52,51400.0,31.7969,31.8684,31.7826,31.8327,51400.0
2011-08-16 13:15:00,44.51,44.61,44.51,44.59,70200.0,31.8255,31.897,31.8255,31.8827,70200.0
2011-08-16 13:20:00,44.58,44.66,44.46,44.65,16200.0,31.8756,31.9328,31.7898,31.9256,16200.0
2011-08-16 13:25:00,44.65,44.65,44.54,44.57,30300.0,31.9256,31.9256,31.847,31.8684,30300.0
2011-08-16 13:30:00,44.56,44.71,44.53,44.69,37400.0,31.8613,31.9685,31.8398,31.9542,37400.0
2011-08-16 13:35:00,44.7,44.73,44.61,44.64,39000.0,31.9614,31.9828,31.897,31.9185,39000.0
2011-08-16 13:40:00,44.65,44.71,44.62,44.64,20800.0,31.9256,31.9685,31.9042,31.9185,20800.0
2011-08-16 13:45:00,44.64,44.72,44.61,44.68,12100.0,31.9185,31.9757,31.897,31.9471,12100.0
2011-08-16 13:50:00,44.69,44.88,44.69,44.86,37900.0,31.9542,32.0901,31.9542,32.0758,37900.0
2011-08-16 13:55:00,44.87,44.87,44.79,44.8,13100.0,32.0829,32.0829,32.0257,32.0329,13100.0
2011-08-16 14:00:00,44.8,44.96,44.76,44.89,27600.0,32.0329,32.1473,32.0043,32.0972,27600.0
2011-08-16 14:05:00,44.9,44.94,44.84,44.88,36700.0,32.1044,32.133,32.0615,32.0901,36700.0
2011-08-16 14:10:00,44.89,45.03,44.88,45.01,38800.0,32.0972,32.1974,32.0901,32.1831,38800.0
2011-08-16 14:15:00,45.0,45.02,44.87,44.91,31400.0,32.1759,32.1902,32.0829,32.1115,31400.0
2011-08-16 14:20:00,44.9,44.94,44.78,44.78,28400.0,32.1044,32.133,32.0186,32.0186,28400.0
2011-08-16 14:25:00,44.78,44.82,44.75,44.81,36200.0,32.0186,32.0472,31.9971,32.04,36200.0
2011-08-16 14:30:00,44.81,44.84,44.7,44.71,42200.0,32.04,32.0615,31.9614,31.9685,42200.0
2011-08-16 14:35:00,44.72,44.76,44.63,44.69,84300.0,31.9757,32.0043,31.9113,31.9542,84300.0
2011-08-16 14:40:00,44.68,44.73,44.66,44.73,24800.0,31.9471,31.9828,31.9328,31.9828,24800.0
2011-08-16 14:45:00,44.73,44.79,44.69,44.76,66600.0,31.9828,32.0257,31.9542,32.0043,66600.0
2011-08-16 14:50:00,44.77,44.79,44.57,44.6,51700.0,32.0114,32.0257,31.8684,31.8899,51700.0
2011-08-16 14:55:00,44.6,44.64,44.5,44.54,48700.0,31.8899,31.9185,31.8184,31.847,48700.0
2011-08-16 15:00:00,44.54,44.63,44.52,44.6,51900.0,31.847,31.9113,31.8327,31.8899,51900.0
2011-08-16 15:05:00,44.61,44.73,44.61,44.73,35800.0,31.897,31.9828,31.897,31.9828,35800.0
2011-08-16 15:10:00,44.74,44.76,44.67,44.67,34900.0,31.99,32.0043,31.9399,31.9399,34900.0
2011-08-16 15:15:00,44.68,44.8,44.65,44.76,73300.0,31.9471,32.0329,31.9256,32.0043,73300.0
2011-08-16 15:20:00,44.77,44.77,44.69,44.75,95600.0,32.0114,32.0114,31.9542,31.9971,95600.0
2011-08-16 15:25:00,44.76,45.0,44.76,44.99,70400.0,32.0043,32.1759,32.0043,32.1688,70400.0
2011-08-16 15:30:00,44.97,44.98,44.9,44.96,80000.0,32.1545,32.1616,32.1044,32.1473,80000.0
2011-08-16 15:35:00,44.95,44.99,44.94,44.98,60500.0,32.1402,32.1688,32.133,32.1616,60500.0
2011-08-16 15:40:00,44.97,45.06,44.91,45.02,70900.0,32.1545,32.2188,32.1115,32.1902,70900.0
2011-08-16 15:45:00,45.03,45.06,44.82,44.9,139600.0,32.1974,32.2188,32.0472,32.1044,139600.0
2011-08-16 15:50:00,44.89,44.89,44.74,44.78,129100.0,32.0972,32.0972,31.99,32.0186,129100.0
2011-08-16 15:55:00,44.78,44.78,44.72,44.75,157000.0,32.0186,32.0186,31.9757,31.9971,157000.0
2011-08-17 09:30:00,45.09,45.18,44.97,45.11,44100.0,32.2403,32.3046,32.1545,32.2546,44100.0
2011-08-17 09:35:00,45.07,45.33,45.07,45.24,33100.0,32.226,32.4119,32.226,32.3475,33100.0
2011-08-17 09:40:00,45.24,45.24,45.13,45.17,22000.0,32.3475,32.3475,32.2689,32.2975,22000.0
2011-08-17 09:45:00,45.17,45.39,45.17,45.34,33600.0,32.2975,32.4548,32.2975,32.419,33600.0
2011-08-17 09:50:00,45.34,45.47,45.31,45.42,18600.0,32.419,32.512,32.3976,32.4762,18600.0
2011-08-17 09:55:00,45.45,45.45,45.33,45.33,14500.0,32.4977,32.4977,32.4119,32.4119,14500.0
2011-08-17 10:00:00,45.36,45.36,45.1,45.1,38900.0,32.4333,32.4333,32.2474,32.2474,38900.0
2011-08-17 10:05:00,45.09,45.26,45.07,45.11,57700.0,32.2403,32.3618,32.226,32.2546,57700.0
2011-08-17 10:10:00,45.11,45.18,45.09,45.15,60800.0,32.2546,32.3046,32.2403,32.2832,60800.0
2011-08-17 10:15:00,45.14,45.27,45.13,45.27,21200.0,32.276,32.369,32.2689,32.369,21200.0
2011-08-17 10:20:00,45.26,45.3,45.13,45.17,42600.0,32.3618,32.3904,32.2689,32.2975,42600.0
2011-08-17 10:25:00,45.16,45.25,45.15,45.24,37900.0,32.2903,32.3547,32.2832,32.3475,37900.0
2011-08-17 10:30:00,45.23,45.23,44.94,44.95,84000.0,32.3404,32.3404,32.133,32.1402,84000.0
2011-08-17 10:35:00,44.96,44.99,44.94,44.94,52200.0,32.1473,32.1688,32.133,32.133,52200.0
2011-08-17 10:40:00,44.94,44.99,44.9,44.95,47500.0,32.133,32.1688,32.1044,32.1402,47500.0
2011-08-17 10:45:00,44.94,44.94,44.87,44.92,40700.0,32.133,32.133,32.0829,32.1187,40700.0
2011-08-17 10:50:00,44.93,44.93,44.73,44.79,51000.0,32.1258,32.1258,31.9828,32.0257,51000.0
2011-08-17 10:55:00,44.79,44.84,44.72,44.75,42800.0,32.0257,32.0615,31.9757,31.9971,42800.0
2011-08-17 11:00:00,44.73,44.75,44.57,44.74,138000.0,31.9828,31.9971,31.8684,31.99,138000.0
2011-08-17 11:05:00,44.75,44.77,44.73,44.75,15300.0,31.9971,32.0114,31.9828,31.9971,15300.0
2011-08-17 11:10:00,44.75,44.84,44.75,44.83,26500.0,31.9971,32.0615,31.9971,32.0543,26500.0
2011-08-17 11:15:00,44.82,44.84,44.65,44.66,45300.0,32.0472,32.0615,31.9256,31.9328,45300.0
2011-08-17 11:20:00,44.65,44.68,44.61,44.62,32400.0,31.9256,31.9471,31.897,31.9042,32400.0
2011-08-17 11:25:00,44.61,44.63,44.55,44.58,42900.0,31.897,31.9113,31.8541,31.8756,42900.0
2011-08-17 11:30:00,44.59,44.63,44.48,44.49,43200.0,31.8827,31.9113,31.8041,31.8112,43200.0
2011-08-17 11:35:00,44.5,44.53,44.43,44.45,39900.0,31.8184,31.8398,31.7683,31.7826,39900.0
2011-08-17 11:40:00,44.45,44.49,44.34,44.39,44800.0,31.7826,31.8112,31.704,31.7397,44800.0
2011-08-17 11:45:00,44.39,44.42,44.34,44.39,43100.0,31.7397,31.7612,31.704,31.7397,43100.0
2011-08-17 11:50:00,44.37,44.43,44.35,44.4,46500.0,31.7254,31.7683,31.7111,31.7469,46500.0
2011-08-17 11:55:00,44.4,44.4,44.21,44.28,43500.0,31.7469,31.7469,31.611,31.6611,43500.0
2011-08-17 12:00:00,44.28,44.31,44.21,44.22,49600.0,31.6611,31.6825,31.611,31.6182,49600.0
2011-08-17 12:05:00,44.2,44.22,44.08,44.13,115400.0,31.6039,31.6182,31.5181,31.5538,115400.0
2011-08-17 12:10:00,44.15,44.21,44.1,44.21,51300.0,31.5681,31.611,31.5324,31.611,51300.0
2011-08-17 12:15:00,44.21,44.23,44.11,44.13,31400.0,31.611,31.6253,31.5395,31.5538,31400.0
2011-08-17 12:20:00,44.14,44.16,44.1,44.11,139100.0,31.561,31.5753,31.5324,31.5395,139100.0
2011-08-17 12:25:00,44.11,44.16,44.07,44.16,39700.0,31.5395,31.5753,31.5109,31.5753,39700.0
2011-08-17 12:30:00,44.17,44.23,44.16,44.23,46000.0,31.5824,31.6253,31.5753,31.6253,46000.0
2011-08-17 12:35:00,44.23,44.26,44.11,44.13,47300.0,31.6253,31.6468,31.5395,31.5538,47300.0
2011-08-17 12:40:00,44.12,44.15,44.06,44.07,75400.0,31.5467,31.5681,31.5038,31.5109,75400.0
2011-08-17 12:45:00,44.07,44.08,43.99,44.07,65000.0,31.5109,31.5181,31.4537,31.5109,65000.0
2011-08-17 12:50:00,44.08,44.14,43.96,43.98,56900.0,31.5181,31.561,31.4323,31.4466,56900.0
2011-08-17 12:55:00,43.97,43.97,43.87,43.94,48000.0,31.4394,31.4394,31.3679,31.418,48000.0
2011-08-17 13:00:00,43.95,44.0,43.87,43.99,72400.0,31.4251,31.4609,31.3679,31.4537,72400.0
2011-08-17 13:05:00,44.0,44.01,43.87,44.0,59300.0,31.4609,31.468,31.3679,31.4609,59300.0
2011-08-17 13:10:00,44.0,44.04,43.93,43.97,34700.0,31.4609,31.4895,31.4108,31.4394,34700.0
2011-08-17 13:15:00,43.96,44.05,43.96,44.03,86600.0,31.4323,31.4966,31.4323,31.4823,86600.0
2011-08-17 13:20:00,44.03,44.05,43.92,43.96,73900.0,31.4823,31.4966,31.4037,31.4323,73900.0
2011-08-17 13:25:00,43.95,43.96,43.87,43.93,24600.0,31.4251,31.4323,31.3679,31.4108,24600.0
2011-08-17 13:30:00,43.92,43.98,43.88,43.9,26200.0,31.4037,31.4466,31.3751,31.3894,26200.0
2011-08-17 13:35:00,43.91,43.98,43.88,43.95,22600.0,31.3965,31.4466,31.3751,31.4251,22600.0
2011-08-17 13:40:00,43.94,43.94,43.82,43.89,57300.0,31.418,31.418,31.3322,31.3822,57300.0
2011-08-17 13:45:00,43.89,43.96,43.85,43.95,28300.0,31.3822,31.4323,31.3536,31.4251,28300.0
2011-08-17 13:50:00,43.95,44.05,43.92,44.05,31500.0,31.4251,31.4966,31.4037,31.4966,31500.0
2011-08-17 13:55:00,44.04,44.05,43.95,43.99,49800.0,31.4895,31.4966,31.4251,31.4537,49800.0
2011-08-17 14:00:00,43.98,44.04,43.98,44.01,56000.0,31.4466,31.4895,31.4466,31.468,56000.0
2011-08-17 14:05:00,44.0,44.03,43.98,44.03,30500.0,31.4609,31.4823,31.4466,31.4823,30500.0
2011-08-17 14:10:00,44.03,44.12,44.02,44.04,42500.0,31.4823,31.5467,31.4752,31.4895,42500.0
2011-08-17 14:15:00,44.05,44.13,44.01,44.12,39800.0,31.4966,31.5538,31.468,31.5467,39800.0
2011-08-17 14:20:00,44.11,44.15,44.04,44.08,42700.0,31.5395,31.5681,31.4895,31.5181,42700.0
2011-08-17 14:25:00,44.08,44.09,43.96,44.0,44800.0,31.5181,31.5252,31.4323,31.4609,44800.0
2011-08-17 14:30:00,44.0,44.04,43.98,43.98,30100.0,31.4609,31.4895,31.4466,31.4466,30100.0
2011-08-17 14:35:00,43.97,44.01,43.93,43.94,36300.0,31.4394,31.468,31.4108,31.418,36300.0
2011-08-17 14:40:00,43.93,44.0,43.91,43.98,44000.0,31.4108,31.4609,31.3965,31.4466,44000.0
2011-08-17 14:45:00,43.97,43.99,43.9,43.98,34300.0,31.4394,31.4537,31.3894,31.4466,34300.0
2011-08-17 14:50:00,43.97,44.0,43.92,43.99,34300.0,31.4394,31.4609,31.4037,31.4537,34300.0
2011-08-17 14:55:00,44.0,44.05,43.98,44.03,39100.0,31.4609,31.4966,31.4466,31.4823,39100.0
2011-08-17 15:00:00,44.04,44.05,43.96,44.0,57500.0,31.4895,31.4966,31.4323,31.4609,57500.0
2011-08-17 15:05:00,44.01,44.11,44.0,44.1,45400.0,31.468,31.5395,31.4609,31.5324,45400.0
2011-08-17 15:10:00,44.1,44.12,44.05,44.05,51600.0,31.5324,31.5467,31.4966,31.4966,51600.0
2011-08-17 15:15:00,44.05,44.08,43.97,44.06,50100.0,31.4966,31.5181,31.4394,31.5038,50100.0
2011-08-17 15:20:00,44.06,44.07,43.97,44.01,89800.0,31.5038,31.5109,31.4394,31.468,89800.0
2011-08-17 15:25:00,44.02,44.04,43.93,43.98,53000.0,31.4752,31.4895,31.4108,31.4466,53000.0
2011-08-17 15:30:00,43.98,44.04,43.96,43.96,105100.0,31.4466,31.4895,31.4323,31.4323,105100.0
2011-08-17 15:35:00,43.96,43.97,43.89,43.92,88000.0,31.4323,31.4394,31.3822,31.4037,88000.0
2011-08-17 15:40:00,43.92,43.98,43.88,43.94,99500.0,31.4037,31.4466,31.3751,31.418,99500.0
2011-08-17 15:45:00,43.96,44.04,43.95,44.04,167400.0,31.4323,31.4895,31.4251,31.4895,167400.0
2011-08-17 15:50:00,44.04,44.05,43.93,43.96,139400.0,31.4895,31.4966,31.4108,31.4323,139400.0
2011-08-17 15:55:00,43.97,44.05,43.97,44.04,219400.0,31.4394,31.4966,31.4394,31.4895,219400.0
2011-08-18 09:30:00,42.59,42.77,42.32,42.37,143200.0,30.4527,30.5814,30.2596,30.2954,143200.0
2011-08-18 09:35:00,42.34,42.39,41.88,41.96,181300.0,30.2739,30.3097,29.945,30.0022,181300.0
2011-08-18 09:40:00,41.96,42.12,41.82,41.83,147900.0,30.0022,30.1166,29.9021,29.9093,147900.0
2011-08-18 09:45:00,41.84,41.99,41.81,41.95,70700.0,29.9164,30.0237,29.895,29.9951,70700.0
2011-08-18 09:50:00,41.94,42.19,41.94,42.1,115800.0,29.9879,30.1667,29.9879,30.1023,115800.0
2011-08-18 09:55:00,42.08,42.09,41.93,42.03,74400.0,30.088,30.0952,29.9808,30.0523,74400.0
2011-08-18 10:00:00,42.03,42.03,41.35,41.62,314300.0,30.0523,30.0523,29.5661,29.7591,314300.0
2011-08-18 10:05:00,41.62,41.62,41.08,41.16,419500.0,29.7591,29.7591,29.373,29.4302,419500.0
2011-08-18 10:10:00,41.16,41.27,41.1,41.27,203700.0,29.4302,29.5089,29.3873,29.5089,203700.0
2011-08-18 10:15:00,41.26,41.66,41.23,41.6,126300.0,29.5017,29.7877,29.4803,29.7448,126300.0
2011-08-18 10:20:00,41.61,41.78,41.51,41.76,88000.0,29.752,29.8735,29.6805,29.8592,88000.0
2011-08-18 10:25:00,41.76,41.89,41.69,41.72,71600.0,29.8592,29.9522,29.8092,29.8306,71600.0
2011-08-18 10:30:00,41.72,41.74,41.48,41.55,71900.0,29.8306,29.8449,29.659,29.7091,71900.0
2011-08-18 10:35:00,41.56,41.66,41.47,41.56,88400.0,29.7162,29.7877,29.6519,29.7162,88400.0
2011-08-18 10:40:00,41.54,41.57,41.39,41.55,120200.0,29.7019,29.7234,29.5947,29.7091,120200.0
2011-08-18 10:45:00,41.55,41.78,41.48,41.77,80700.0,29.7091,29.8735,29.659,29.8664,80700.0
2011-08-18 10:50:00,41.79,41.88,41.77,41.84,37200.0,29.8807,29.945,29.8664,29.9164,37200.0
2011-08-18 10:55:00,41.85,41.85,41.69,41.82,54500.0,29.9236,29.9236,29.8092,29.9021,54500.0
2011-08-18 11:00:00,41.81,41.85,41.62,41.67,47800.0,29.895,29.9236,29.7591,29.7949,47800.0
2011-08-18 11:05:00,41.66,41.7,41.52,41.54,47600.0,29.7877,29.8163,29.6876,29.7019,47600.0
2011-08-18 11:10:00,41.54,41.69,41.5,41.6,73500.0,29.7019,29.8092,29.6733,29.7448,73500.0
2011-08-18 11:15:00,41.6,41.63,41.5,41.55,67100.0,29.7448,29.7663,29.6733,29.7091,67100.0
2011-08-18 11:20:00,41.55,41.69,41.5,41.62,44700.0,29.7091,29.8092,29.6733,29.7591,44700.0
2011-08-18 11:25:00,41.61,41.7,41.61,41.68,30600.0,29.752,29.8163,29.752,29.802,30600.0
2011-08-18 11:30:00,41.68,41.92,41.64,41.82,91100.0,29.802,29.9736,29.7734,29.9021,91100.0
2011-08-18 11:35:00,41.81,41.9,41.8,41.81,70200.0,29.895,29.9593,29.8878,29.895,70200.0
2011-08-18 11:40:00,41.82,41.86,41.7,41.77,75900.0,29.9021,29.9307,29.8163,29.8664,75900.0
2011-08-18 11:45:00,41.77,41.97,41.77,41.91,47100.0,29.8664,30.0094,29.8664,29.9665,47100.0
2011-08-18 11:50:00,41.93,41.95,41.8,41.85,32500.0,29.9808,29.9951,29.8878,29.9236,32500.0
2011-08-18 11:55:00,41.85,41.91,41.82,41.89,38200.0,29.9236,29.9665,29.9021,29.9522,38200.0
2011-08-18 12:00:00,41.9,41.93,41.7,41.74,32900.0,29.9593,29.9808,29.8163,29.8449,32900.0
2011-08-18 12:05:00,41.75,41.8,41.69,41.73,61700.0,29.8521,29.8878,29.8092,29.8378,61700.0
2011-08-18 12:10:00,41.72,41.93,41.7,41.87,57700.0,29.8306,29.9808,29.8163,29.9379,57700.0
2011-08-18 12:15:00,41.87,41.92,41.81,41.86,42600.0,29.9379,29.9736,29.895,29.9307,42600.0
2011-08-18 12:20:00,41.85,41.91,41.82,41.83,55200.0,29.9236,29.9665,29.9021,29.9093,55200.0
2011-08-18 12:25:00,41.84,41.87,41.77,41.84,54600.0,29.9164,29.9379,29.8664,29.9164,54600.0
2011-08-18 12:30:00,41.85,41.95,41.8,41.88,61300.0,29.9236,29.9951,29.8878,29.945,61300.0
2011-08-18 12:35:00,41.88,41.88,41.76,41.77,33000.0,29.945,29.945,29.8592,29.8664,33000.0
2011-08-18 12:40:00,41.78,41.83,41.75,41.79,34700.0,29.8735,29.9093,29.8521,29.8807,34700.0
2011-08-18 12:45:00,41.8,41.82,41.75,41.79,20400.0,29.8878,29.9021,29.8521,29.8807,20400.0
2011-08-18 12:50:00,41.78,41.84,41.76,41.8,46100.0,29.8735,29.9164,29.8592,29.8878,46100.0
2011-08-18 12:55:00,41.79,41.86,41.78,41.86,18200.0,29.8807,29.9307,29.8735,29.9307,18200.0
2011-08-18 13:00:00,41.86,41.92,41.83,41.91,24000.0,29.9307,29.9736,29.9093,29.9665,24000.0
2011-08-18 13:05:00,41.9,41.91,41.74,41.76,57200.0,29.9593,29.9665,29.8449,29.8592,57200.0
2011-08-18 13:10:00,41.75,41.81,41.73,41.73,25900.0,29.8521,29.895,29.8378,29.8378,25900.0
2011-08-18 13:15:00,41.73,41.78,41.7,41.77,33100.0,29.8378,29.8735,29.8163,29.8664,33100.0
2011-08-18 13:20:00,41.78,41.82,41.74,41.79,26100.0,29.8735,29.9021,29.8449,29.8807,26100.0
2011-08-18 13:25:00,41.8,41.84,41.79,41.8,27200.0,29.8878,29.9164,29.8807,29.8878,27200.0
2011-08-18 13:30:00,41.79,41.86,41.66,41.67,65300.0,29.8807,29.9307,29.7877,29.7949,65300.0
2011-08-18 13:35:00,41.68,41.73,41.6,41.63,101500.0,29.802,29.8378,29.7448,29.7663,101500.0
2011-08-18 13:40:00,41.64,41.75,41.61,41.71,35100.0,29.7734,29.8521,29.752,29.8235,35100.0
2011-08-18 13:45:00,41.7,41.78,41.68,41.75,24000.0,29.8163,29.8735,29.802,29.8521,24000.0
2011-08-18 13:50:00,41.75,41.82,41.74,41.75,62600.0,29.8521,29.9021,29.8449,29.8521,62600.0
2011-08-18 13:55:00,41.75,41.81,41.73,41.81,101000.0,29.8521,29.895,29.8378,29.895,101000.0
2011-08-18 14:00:00,41.82,42.08,41.79,42.01,151500.0,29.9021,30.088,29.8807,30.038,151500.0
2011-08-18 14:05:00,42.0,42.01,41.95,42.0,57400.0,30.0308,30.038,29.9951,30.0308,57400.0
2011-08-18 14:10:00,42.01,42.03,41.83,41.88,76800.0,30.038,30.0523,29.9093,29.945,76800.0
2011-08-18 14:15:00,41.88,42.03,41.88,42.0,97600.0,29.945,30.0523,29.945,30.0308,97600.0
2011-08-18 14:20:00,41.99,42.09,41.91,42.09,49700.0,30.0237,30.0952,29.9665,30.0952,49700.0
2011-08-18 14:25:00,42.09,42.1,42.04,42.06,106000.0,30.0952,30.1023,30.0594,30.0737,106000.0
2011-08-18 14:30:00,42.06,42.07,41.98,42.01,109900.0,30.0737,30.0809,30.0165,30.038,109900.0
2011-08-18 14:35:00,42.01,42.12,42.0,42.05,61600.0,30.038,30.1166,30.0308,30.0666,61600.0
2011-08-18 14:40:00,42.05,42.05,41.93,41.96,72200.0,30.0666,30.0666,29.9808,30.0022,72200.0
2011-08-18 14:45:00,41.96,41.97,41.83,41.86,56400.0,30.0022,30.0094,29.9093,29.9307,56400.0
2011-08-18 14:50:00,41.85,41.85,41.66,41.67,61200.0,29.9236,29.9236,29.7877,29.7949,61200.0
2011-08-18 14:55:00,41.67,41.72,41.62,41.66,120200.0,29.7949,29.8306,29.7591,29.7877,120200.0
2011-08-18 15:00:00,41.66,41.69,41.5,41.5,138100.0,29.7877,29.8092,29.6733,29.6733,138100.0
2011-08-18 15:05:00,41.51,41.67,41.51,41.64,116500.0,29.6805,29.7949,29.6805,29.7734,116500.0
2011-08-18 15:10:00,41.64,41.75,41.6,41.65,131700.0,29.7734,29.8521,29.7448,29.7806,131700.0
2011-08-18 15:15:00,41.66,41.69,41.6,41.6,109600.0,29.7877,29.8092,29.7448,29.7448,109600.0
2011-08-18 15:20:00,41.59,41.61,41.48,41.48,163400.0,29.7377,29.752,29.659,29.659,163400.0
2011-08-18 15:25:00,41.49,41.49,41.42,41.45,328800.0,29.6662,29.6662,29.6161,29.6376,328800.0
2011-08-18 15:30:00,41.45,41.46,41.29,41.3,232300.0,29.6376,29.6447,29.5232,29.5303,232300.0
2011-08-18 15:35:00,41.3,41.32,41.21,41.28,154800.0,29.5303,29.5446,29.466,29.516,154800.0
2011-08-18 15:40:00,41.29,41.3,41.17,41.18,110400.0,29.5232,29.5303,29.4374,29.4445,110400.0
2011-08-18 15:45:00,41.17,41.3,41.14,41.27,131600.0,29.4374,29.5303,29.4159,29.5089,131600.0
2011-08-18 15:50:00,41.27,41.4,41.22,41.4,333300.0,29.5089,29.6018,29.4731,29.6018,333300.0
2011-08-18 15:55:00,41.4,41.61,41.39,41.43,583600.0,29.6018,29.752,29.5947,29.6233,583600.0
2011-08-19 09:30:00,40.99,41.09,40.82,41.04,440900.0,29.3087,29.3802,29.1871,29.3444,440900.0
2011-08-19 09:35:00,41.04,41.39,41.0,41.35,44100.0,29.3444,29.5947,29.3158,29.5661,44100.0
2011-08-19 09:40:00,41.4,41.66,41.37,41.39,76200.0,29.6018,29.7877,29.5804,29.5947,76200.0
2011-08-19 09:45:00,41.37,41.37,41.11,41.12,50500.0,29.5804,29.5804,29.3945,29.4016,50500.0
2011-08-19 09:50:00,41.12,41.25,40.97,41.22,31300.0,29.4016,29.4946,29.2944,29.4731,31300.0
2011-08-19 09:55:00,41.2,41.52,41.16,41.48,45900.0,29.4588,29.6876,29.4302,29.659,45900.0
2011-08-19 10:00:00,41.45,41.67,41.38,41.57,89500.0,29.6376,29.7949,29.5875,29.7234,89500.0
2011-08-19 10:05:00,41.56,41.6,41.4,41.52,88700.0,29.7162,29.7448,29.6018,29.6876,88700.0
2011-08-19 10:10:00,41.51,41.6,41.43,41.54,144400.0,29.6805,29.7448,29.6233,29.7019,144400.0
2011-08-19 10:15:00,41.54,41.9,41.51,41.81,77700.0,29.7019,29.9593,29.6805,29.895,77700.0
2011-08-19 10:20:00,41.82,41.83,41.67,41.75,42700.0,29.9021,29.9093,29.7949,29.8521,42700.0
2011-08-19 10:25:00,41.76,42.18,41.76,42.08,67600.0,29.8592,30.1595,29.8592,30.088,67600.0
2011-08-19 10:30:00,42.08,42.14,42.07,42.09,109100.0,30.088,30.1309,30.0809,30.0952,109100.0
2011-08-19 10:35:00,42.09,42.12,41.99,42.01,139600.0,30.0952,30.1166,30.0237,30.038,139600.0
2011-08-19 10:40:00,42.01,42.05,41.98,42.01,127100.0,30.038,30.0666,30.0165,30.038,127100.0
2011-08-19 10:45:00,42.01,42.02,41.82,41.97,76600.0,30.038,30.0451,29.9021,30.0094,76600.0
2011-08-19 10:50:00,41.98,42.03,41.79,41.92,53600.0,30.0165,30.0523,29.8807,29.9736,53600.0
2011-08-19 10:55:00,41.93,42.01,41.87,41.88,101700.0,29.9808,30.038,29.9379,29.945,101700.0
2011-08-19 11:00:00,41.88,41.93,41.78,41.86,109300.0,29.945,29.9808,29.8735,29.9307,109300.0
2011-08-19 11:05:00,41.84,41.87,41.69,41.69,65200.0,29.9164,29.9379,29.8092,29.8092,65200.0
2011-08-19 11:10:00,41.7,41.75,41.56,41.59,83600.0,29.8163,29.8521,29.7162,29.7377,83600.0
2011-08-19 11:15:00,41.56,41.61,41.47,41.53,75700.0,29.7162,29.752,29.6519,29.6948,75700.0
2011-08-19 11:20:00,41.53,41.7,41.51,41.66,70900.0,29.6948,29.8163,29.6805,29.7877,70900.0
2011-08-19 11:25:00,41.66,41.67,41.54,41.58,72300.0,29.7877,29.7949,29.7019,29.7305,72300.0
2011-08-19 11:30:00,41.58,41.68,41.57,41.58,89000.0,29.7305,29.802,29.7234,29.7305,89000.0
2011-08-19 11:35:00,41.57,41.6,41.46,41.54,64300.0,29.7234,29.7448,29.6447,29.7019,64300.0
2011-08-19 11:40:00,41.54,41.68,41.53,41.65,106000.0,29.7019,29.802,29.6948,29.7806,106000.0
2011-08-19 11:45:00,41.67,41.67,41.51,41.63,68300.0,29.7949,29.7949,29.6805,29.7663,68300.0
2011-08-19 11:50:00,41.63,41.73,41.63,41.73,95400.0,29.7663,29.8378,29.7663,29.8378,95400.0
2011-08-19 11:55:00,41.74,41.82,41.69,41.79,102000.0,29.8449,29.9021,29.8092,29.8807,102000.0
2011-08-19 12:00:00,41.78,41.8,41.66,41.66,125000.0,29.8735,29.8878,29.7877,29.7877,125000.0
2011-08-19 12:05:00,41.66,41.76,41.61,41.65,63200.0,29.7877,29.8592,29.752,29.7806,63200.0
2011-08-19 12:10:00,41.65,41.7,41.54,41.69,58300.0,29.7806,29.8163,29.7019,29.8092,58300.0
2011-08-19 12:15:00,41.69,41.71,41.61,41.61,42600.0,29.8092,29.8235,29.752,29.752,42600.0
2011-08-19 12:20:00,41.61,41.62,41.55,41.58,75700.0,29.752,29.7591,29.7091,29.7305,75700.0
2011-08-19 12:25:00,41.58,41.62,41.52,41.62,57500.0,29.7305,29.7591,29.6876,29.7591,57500.0
2011-08-19 12:30:00,41.63,41.71,41.63,41.69,47900.0,29.7663,29.8235,29.7663,29.8092,47900.0
2011-08-19 12:35:00,41.7,41.81,41.68,41.69,70300.0,29.8163,29.895,29.802,29.8092,70300.0
2011-08-19 12:40:00,41.68,41.77,41.67,41.73,60800.0,29.802,29.8664,29.7949,29.8378,60800.0
2011-08-19 12:45:00,41.73,41.82,41.72,41.82,62500.0,29.8378,29.9021,29.8306,29.9021,62500.0
2011-08-19 12:50:00,41.82,41.82,41.68,41.74,53100.0,29.9021,29.9021,29.802,29.8449,53100.0
2011-08-19 12:55:00,41.74,41.75,41.61,41.64,38700.0,29.8449,29.8521,29.752,29.7734,38700.0
2011-08-19 13:00:00,41.63,41.64,41.55,41.59,49900.0,29.7663,29.7734,29.7091,29.7377,49900.0
2011-08-19 13:05:00,41.59,41.7,41.58,41.7,41700.0,29.7377,29.8163,29.7305,29.8163,41700.0
2011-08-19 13:10:00,41.69,41.8,41.67,41.71,91100.0,29.8092,29.8878,29.7949,29.8235,91100.0
2011-08-19 13:15:00,41.69,41.72,41.64,41.69,57500.0,29.8092,29.8306,29.7734,29.8092,57500.0
2011-08-19 13:20:00,41.68,41.71,41.64,41.65,39500.0,29.802,29.8235,29.7734,29.7806,39500.0
2011-08-19 13:25:00,41.65,41.7,41.62,41.66,31900.0,29.7806,29.8163,29.7591,29.7877,31900.0
2011-08-19 13:30:00,41.65,41.68,41.48,41.49,85600.0,29.7806,29.802,29.659,29.6662,85600.0
2011-08-19 13:35:00,41.49,41.59,41.49,41.55,50900.0,29.6662,29.7377,29.6662,29.7091,50900.0
2011-08-19 13:40:00,41.54,41.54,41.4,41.47,54700.0,29.7019,29.7019,29.6018,29.6519,54700.0
2011-08-19 13:45:00,41.44,41.63,41.44,41.63,55300.0,29.6304,29.7663,29.6304,29.7663,55300.0
2011-08-19 13:50:00,41.61,41.61,41.46,41.49,47300.0,29.752,29.752,29.6447,29.6662,47300.0
2011-08-19 13:55:00,41.49,41.55,41.48,41.5,33900.0,29.6662,29.7091,29.659,29.6733,33900.0
2011-08-19 14:00:00,41.5,41.57,41.43,41.43,71300.0,29.6733,29.7234,29.6233,29.6233,71300.0
2011-08-19 14:05:00,41.44,41.46,41.27,41.37,90400.0,29.6304,29.6447,29.5089,29.5804,90400.0
2011-08-19 14:10:00,41.37,41.39,41.29,41.39,45700.0,29.5804,29.5947,29.5232,29.5947,45700.0
2011-08-19 14:15:00,41.39,41.39,41.23,41.26,46400.0,29.5947,29.5947,29.4803,29.5017,46400.0
2011-08-19 14:20:00,41.26,41.28,41.17,41.22,108100.0,29.5017,29.516,29.4374,29.4731,108100.0
2011-08-19 14:25:00,41.21,41.3,41.21,41.23,71700.0,29.466,29.5303,29.466,29.4803,71700.0
2011-08-19 14:30:00,41.25,41.27,41.14,41.14,43900.0,29.4946,29.5089,29.4159,29.4159,43900.0
2011-08-19 14:35:00,41.14,41.34,41.13,41.34,58100.0,29.4159,29.5589,29.4088,29.5589,58100.0
2011-08-19 14:40:00,41.35,41.49,41.28,41.49,67900.0,29.5661,29.6662,29.516,29.6662,67900.0
2011-08-19 14:45:00,41.49,41.49,41.3,41.32,106000.0,29.6662,29.6662,29.5303,29.5446,106000.0
2011-08-19 14:50:00,41.31,41.38,41.16,41.3,110600.0,29.5375,29.5875,29.4302,29.5303,110600.0
2011-08-19 14:55:00,41.3,41.37,41.26,41.31,66400.0,29.5303,29.5804,29.5017,29.5375,66400.0
2011-08-19 15:00:00,41.31,41.41,41.2,41.38,197400.0,29.5375,29.609,29.4588,29.5875,197400.0
2011-08-19 15:05:00,41.39,41.46,41.2,41.23,172100.0,29.5947,29.6447,29.4588,29.4803,172100.0
2011-08-19 15:10:00,41.26,41.31,41.18,41.22,44400.0,29.5017,29.5375,29.4445,29.4731,44400.0
2011-08-19 15:15:00,41.21,41.27,41.1,41.24,101800.0,29.466,29.5089,29.3873,29.4874,101800.0
2011-08-19 15:20:00,41.24,41.5,41.23,41.41,118200.0,29.4874,29.6733,29.4803,29.609,118200.0
2011-08-19 15:25:00,41.42,41.52,41.38,41.49,154700.0,29.6161,29.6876,29.5875,29.6662,154700.0
2011-08-19 15:30:00,41.49,41.5,41.37,41.37,194100.0,29.6662,29.6733,29.5804,29.5804,194100.0
2011-08-19 15:35:00,41.38,41.46,41.35,41.45,119300.0,29.5875,29.6447,29.5661,29.6376,119300.0
2011-08-19 15:40:00,41.45,41.48,41.37,41.46,140200.0,29.6376,29.659,29.5804,29.6447,140200.0
2011-08-19 15:45:00,41.46,41.6,41.44,41.58,282400.0,29.6447,29.7448,29.6304,29.7305,282400.0
2011-08-19 15:50:00,41.58,41.66,41.49,41.5,463800.0,29.7305,29.7877,29.6662,29.6733,463800.0
2011-08-19 15:55:00,41.49,41.5,41.34,41.38,356800.0,29.6662,29.6733,29.5589,29.5875,356800.0
2011-08-22 09:30:00,42.36,42.55,42.25,42.27,97400.0,30.2882,30.4241,30.2096,30.2239,97400.0
2011-08-22 09:35:00,42.27,42.3,42.18,42.25,48600.0,30.2239,30.2453,30.1595,30.2096,48600.0
2011-08-22 09:40:00,42.25,42.39,42.15,42.39,82000.0,30.2096,30.3097,30.1381,30.3097,82000.0
2011-08-22 09:45:00,42.39,42.41,42.2,42.39,64400.0,30.3097,30.324,30.1738,30.3097,64400.0
2011-08-22 09:50:00,42.4,42.4,42.16,42.17,56400.0,30.3168,30.3168,30.1452,30.1524,56400.0
2011-08-22 09:55:00,42.17,42.29,42.15,42.24,51000.0,30.1524,30.2382,30.1381,30.2024,51000.0
2011-08-22 10:00:00,42.24,42.3,42.15,42.27,159100.0,30.2024,30.2453,30.1381,30.2239,159100.0
2011-08-22 10:05:00,42.27,42.27,42.03,42.04,78700.0,30.2239,30.2239,30.0523,30.0594,78700.0
2011-08-22 10:10:00,42.04,42.19,42.0,42.16,118000.0,30.0594,30.1667,30.0308,30.1452,118000.0
2011-08-22 10:15:00,42.17,42.3,42.13,42.26,73200.0,30.1524,30.2453,30.1238,30.2167,73200.0
2011-08-22 10:20:00,42.27,42.32,42.22,42.26,60600.0,30.2239,30.2596,30.1881,30.2167,60600.0
2011-08-22 10:25:00,42.27,42.37,42.24,42.35,94300.0,30.2239,30.2954,30.2024,30.2811,94300.0
2011-08-22 10:30:00,42.35,42.43,42.34,42.42,70000.0,30.2811,30.3383,30.2739,30.3311,70000.0
2011-08-22 10:35:00,42.42,42.42,42.28,42.36,87100.0,30.3311,30.3311,30.231,30.2882,87100.0
2011-08-22 10:40:00,42.36,42.4,42.29,42.32,104000.0,30.2882,30.3168,30.2382,30.2596,104000.0
2011-08-22 10:45:00,42.32,42.55,42.32,42.51,88400.0,30.2596,30.4241,30.2596,30.3955,88400.0
2011-08-22 10:50:00,42.52,42.59,42.35,42.38,98100.0,30.4027,30.4527,30.2811,30.3025,98100.0
2011-08-22 10:55:00,42.36,42.52,42.33,42.49,200600.0,30.2882,30.4027,30.2668,30.3812,200600.0
2011-08-22 11:00:00,42.48,42.58,42.44,42.52,143400.0,30.3741,30.4456,30.3454,30.4027,143400.0
2011-08-22 11:05:00,42.52,42.55,42.4,42.55,101000.0,30.4027,30.4241,30.3168,30.4241,101000.0
2011-08-22 11:10:00,42.54,42.55,42.4,42.47,71800.0,30.417,30.4241,30.3168,30.3669,71800.0
2011-08-22 11:15:00,42.43,42.49,42.39,42.41,69200.0,30.3383,30.3812,30.3097,30.324,69200.0
2011-08-22 11:20:00,42.39,42.4,42.23,42.29,55900.0,30.3097,30.3168,30.1953,30.2382,55900.0
2011-08-22 11:25:00,42.3,42.39,42.26,42.39,64000.0,30.2453,30.3097,30.2167,30.3097,64000.0
2011-08-22 11:30:00,42.38,42.42,42.3,42.3,64400.0,30.3025,30.3311,30.2453,30.2453,64400.0
2011-08-22 11:35:00,42.29,42.3,42.14,42.18,27500.0,30.2382,30.2453,30.1309,30.1595,27500.0
2011-08-22 11:40:00,42.18,42.18,42.04,42.06,58300.0,30.1595,30.1595,30.0594,30.0737,58300.0
2011-08-22 11:45:00,42.06,42.13,42.06,42.12,31600.0,30.0737,30.1238,30.0737,30.1166,31600.0
2011-08-22 11:50:00,42.12,42.12,42.01,42.02,44200.0,30.1166,30.1166,30.038,30.0451,44200.0
2011-08-22 11:55:00,42.03,42.07,41.94,42.06,54800.0,30.0523,30.0809,29.9879,30.0737,54800.0
2011-08-22 12:00:00,42.06,42.1,42.04,42.06,38300.0,30.0737,30.1023,30.0594,30.0737,38300.0
2011-08-22 12:05:00,42.05,42.19,42.04,42.17,32500.0,30.0666,30.1667,30.0594,30.1524,32500.0
2011-08-22 12:10:00,42.17,42.2,42.14,42.16,25900.0,30.1524,30.1738,30.1309,30.1452,25900.0
2011-08-22 12:15:00,42.15,42.28,42.12,42.27,47800.0,30.1381,30.231,30.1166,30.2239,47800.0
2011-08-22 12:20:00,42.28,42.39,42.23,42.23,55600.0,30.231,30.3097,30.1953,30.1953,55600.0
2011-08-22 12:25:00,42.23,42.34,42.16,42.19,39800.0,30.1953,30.2739,30.1452,30.1667,39800.0
2011-08-22 12:30:00,42.19,42.26,42.09,42.09,42200.0,30.1667,30.2167,30.0952,30.0952,42200.0
2011-08-22 12:35:00,42.08,42.16,42.04,42.14,42400.0,30.088,30.1452,30.0594,30.1309,42400.0
2011-08-22 12:40:00,42.14,42.24,42.08,42.22,55000.0,30.1309,30.2024,30.088,30.1881,55000.0
2011-08-22 12:45:00,42.21,42.41,42.19,42.38,58700.0,30.181,30.324,30.1667,30.3025,58700.0
2011-08-22 12:50:00,42.39,42.47,42.25,42.46,68000.0,30.3097,30.3669,30.2096,30.3598,68000.0
2011-08-22 12:55:00,42.45,42.61,42.45,42.58,130700.0,30.3526,30.467,30.3526,30.4456,130700.0
2011-08-22 13:00:00,42.57,42.62,42.48,42.62,46900.0,30.4384,30.4742,30.3741,30.4742,46900.0
2011-08-22 13:05:00,42.63,42.64,42.58,42.6,64200.0,30.4813,30.4885,30.4456,30.4599,64200.0
2011-08-22 13:10:00,42.59,42.6,42.47,42.47,28500.0,30.4527,30.4599,30.3669,30.3669,28500.0
2011-08-22 13:15:00,42.45,42.58,42.44,42.58,59900.0,30.3526,30.4456,30.3454,30.4456,59900.0
2011-08-22 13:20:00,42.57,42.67,42.55,42.6,45100.0,30.4384,30.5099,30.4241,30.4599,45100.0
2011-08-22 13:25:00,42.59,42.6,42.48,42.49,45400.0,30.4527,30.4599,30.3741,30.3812,45400.0
2011-08-22 13:30:00,42.49,42.57,42.35,42.35,62500.0,30.3812,30.4384,30.2811,30.2811,62500.0
2011-08-22 13:35:00,42.34,42.4,42.29,42.4,47900.0,30.2739,30.3168,30.2382,30.3168,47900.0
2011-08-22 13:40:00,42.39,42.45,42.36,42.38,36800.0,30.3097,30.3526,30.2882,30.3025,36800.0
2011-08-22 13:45:00,42.38,42.38,42.25,42.31,57900.0,30.3025,30.3025,30.2096,30.2525,57900.0
2011-08-22 13:50:00,42.31,42.33,42.2,42.23,44400.0,30.2525,30.2668,30.1738,30.1953,44400.0
2011-08-22 13:55:00,42.22,42.37,42.2,42.36,78200.0,30.1881,30.2954,30.1738,30.2882,78200.0
2011-08-22 14:00:00,42.35,42.39,42.25,42.26,117400.0,30.2811,30.3097,30.2096,30.2167,117400.0
2011-08-22 14:05:00,42.26,42.37,42.21,42.25,74700.0,30.2167,30.2954,30.181,30.2096,74700.0
2011-08-22 14:10:00,42.26,42.33,42.26,42.31,101000.0,30.2167,30.2668,30.2167,30.2525,101000.0
2011-08-22 14:15:00,42.3,42.44,42.19,42.22,157300.0,30.2453,30.3454,30.1667,30.1881,157300.0
2011-08-22 14:20:00,42.22,42.34,42.18,42.22,161600.0,30.1881,30.2739,30.1595,30.1881,161600.0
2011-08-22 14:25:00,42.23,42.25,42.11,42.15,128900.0,30.1953,30.2096,30.1095,30.1381,128900.0
2011-08-22 14:30:00,42.15,42.15,42.04,42.1,155400.0,30.1381,30.1381,30.0594,30.1023,155400.0
2011-08-22 14:35:00,42.09,42.16,42.02,42.02,109900.0,30.0952,30.1452,30.0451,30.0451,109900.0
2011-08-22 14:40:00,42.03,42.16,42.02,42.11,86600.0,30.0523,30.1452,30.0451,30.1095,86600.0
2011-08-22 14:45:00,42.11,42.16,42.07,42.09,65200.0,30.1095,30.1452,30.0809,30.0952,65200.0
2011-08-22 14:50:00,42.08,42.09,41.93,41.96,80100.0,30.088,30.0952,29.9808,30.0022,80100.0
2011-08-22 14:55:00,41.97,42.03,41.95,42.0,70800.0,30.0094,30.0523,29.9951,30.0308,70800.0
2011-08-22 15:00:00,42.0,42.1,42.0,42.08,75200.0,30.0308,30.1023,30.0308,30.088,75200.0
2011-08-22 15:05:00,42.07,42.17,42.04,42.1,45600.0,30.0809,30.1524,30.0594,30.1023,45600.0
2011-08-22 15:10:00,42.09,42.19,42.04,42.15,43500.0,30.0952,30.1667,30.0594,30.1381,43500.0
2011-08-22 15:15:00,42.16,42.18,42.12,42.13,59000.0,30.1452,30.1595,30.1166,30.1238,59000.0
2011-08-22 15:20:00,42.12,42.25,42.1,42.22,91600.0,30.1166,30.2096,30.1023,30.1881,91600.0
2011-08-22 15:25:00,42.23,42.25,42.15,42.19,130000.0,30.1953,30.2096,30.1381,30.1667,130000.0
2011-08-22 15:30:00,42.18,42.23,42.13,42.14,122800.0,30.1595,30.1953,30.1238,30.1309,122800.0
2011-08-22 15:35:00,42.13,42.17,42.09,42.09,93100.0,30.1238,30.1524,30.0952,30.0952,93100.0
2011-08-22 15:40:00,42.09,42.2,42.04,42.2,94400.0,30.0952,30.1738,30.0594,30.1738,94400.0
2011-08-22 15:45:00,42.2,42.25,42.06,42.08,137800.0,30.1738,30.2096,30.0737,30.088,137800.0
2011-08-22 15:50:00,42.08,42.12,41.9,41.97,250600.0,30.088,30.1166,29.9593,30.0094,250600.0
2011-08-22 15:55:00,41.97,42.05,41.95,42.04,278200.0,30.0094,30.0666,29.9951,30.0594,278200.0
2011-08-23 09:30:00,42.03,42.26,41.89,41.92,92500.0,30.0523,30.2167,29.9522,29.9736,92500.0
2011-08-23 09:35:00,41.92,42.03,41.84,41.87,79400.0,29.9736,30.0523,29.9164,29.9379,79400.0
2011-08-23 09:40:00,41.85,42.13,41.8,42.0,57200.0,29.9236,30.1238,29.8878,30.0308,57200.0
2011-08-23 09:45:00,41.95,42.27,41.93,42.27,34300.0,29.9951,30.2239,29.9808,30.2239,34300.0
2011-08-23 09:50:00,42.27,42.35,42.13,42.26,61600.0,30.2239,30.2811,30.1238,30.2167,61600.0
2011-08-23 09:55:00,42.28,42.35,42.1,42.1,47300.0,30.231,30.2811,30.1023,30.1023,47300.0
2011-08-23 10:00:00,42.12,42.53,42.11,42.42,141400.0,30.1166,30.4098,30.1095,30.3311,141400.0
2011-08-23 10:05:00,42.41,42.7,42.38,42.6,76000.0,30.324,30.5314,30.3025,30.4599,76000.0
2011-08-23 10:10:00,42.61,42.71,42.55,42.68,81900.0,30.467,30.5385,30.4241,30.5171,81900.0
2011-08-23 10:15:00,42.67,42.72,42.5,42.54,102000.0,30.5099,30.5457,30.3884,30.417,102000.0
2011-08-23 10:20:00,42.54,42.62,42.47,42.53,56400.0,30.417,30.4742,30.3669,30.4098,56400.0
2011-08-23 10:25:00,42.54,42.68,42.53,42.66,59100.0,30.417,30.5171,30.4098,30.5028,59100.0
2011-08-23 10:30:00,42.65,42.72,42.58,42.6,48100.0,30.4956,30.5457,30.4456,30.4599,48100.0
2011-08-23 10:35:00,42.6,42.74,42.58,42.74,53900.0,30.4599,30.56,30.4456,30.56,53900.0
2011-08-23 10:40:00,42.74,42.84,42.72,42.76,52700.0,30.56,30.6315,30.5457,30.5743,52700.0
2011-08-23 10:45:00,42.77,42.9,42.75,42.87,58500.0,30.5814,30.6744,30.5671,30.6529,58500.0
2011-08-23 10:50:00,42.87,42.92,42.64,42.64,60500.0,30.6529,30.6887,30.4885,30.4885,60500.0
2011-08-23 10:55:00,42.64,42.69,42.53,42.55,65600.0,30.4885,30.5242,30.4098,30.4241,65600.0
2011-08-23 11:00:00,42.55,42.66,42.52,42.6,83500.0,30.4241,30.5028,30.4027,30.4599,83500.0
2011-08-23 11:05:00,42.6,42.66,42.54,42.6,47200.0,30.4599,30.5028,30.417,30.4599,47200.0
2011-08-23 11:10:00,42.6,42.69,42.55,42.68,62800.0,30.4599,30.5242,30.4241,30.5171,62800.0
2011-08-23 11:15:00,42.69,42.75,42.62,42.72,63200.0,30.5242,30.5671,30.4742,30.5457,63200.0
2011-08-23 11:20:00,42.71,42.73,42.57,42.63,86300.0,30.5385,30.5528,30.4384,30.4813,86300.0
2011-08-23 11:25:00,42.63,42.73,42.63,42.73,69800.0,30.4813,30.5528,30.4813,30.5528,69800.0
2011-08-23 11:30:00,42.73,42.79,42.68,42.7,67900.0,30.5528,30.5957,30.5171,30.5314,67900.0
2011-08-23 11:35:00,42.7,42.91,42.69,42.87,47100.0,30.5314,30.6815,30.5242,30.6529,47100.0
2011-08-23 11:40:00,42.88,42.94,42.83,42.94,45000.0,30.6601,30.703,30.6243,30.703,45000.0
2011-08-23 11:45:00,42.94,43.04,42.94,42.95,86600.0,30.703,30.7745,30.703,30.7101,86600.0
2011-08-23 11:50:00,42.96,43.03,42.95,42.98,28700.0,30.7173,30.7673,30.7101,30.7316,28700.0
2011-08-23 11:55:00,42.98,43.16,42.98,43.1,63000.0,30.7316,30.8603,30.7316,30.8174,63000.0
2011-08-23 12:00:00,43.1,43.19,43.04,43.14,77000.0,30.8174,30.8817,30.7745,30.846,77000.0
2011-08-23 12:05:00,43.13,43.15,43.11,43.14,33100.0,30.8388,30.8531,30.8245,30.846,33100.0
2011-08-23 12:10:00,43.15,43.16,43.1,43.13,26600.0,30.8531,30.8603,30.8174,30.8388,26600.0
2011-08-23 12:15:00,43.13,43.15,43.06,43.06,26400.0,30.8388,30.8531,30.7888,30.7888,26400.0
2011-08-23 12:20:00,43.06,43.12,43.04,43.09,32500.0,30.7888,30.8317,30.7745,30.8102,32500.0
2011-08-23 12:25:00,43.08,43.09,43.03,43.08,25300.0,30.8031,30.8102,30.7673,30.8031,25300.0
2011-08-23 12:30:00,43.08,43.16,43.06,43.11,34300.0,30.8031,30.8603,30.7888,30.8245,34300.0
2011-08-23 12:35:00,43.1,43.18,43.08,43.17,28400.0,30.8174,30.8746,30.8031,30.8674,28400.0
2011-08-23 12:40:00,43.16,43.27,43.14,43.24,58500.0,30.8603,30.9389,30.846,30.9175,58500.0
2011-08-23 12:45:00,43.24,43.24,43.08,43.08,30500.0,30.9175,30.9175,30.8031,30.8031,30500.0
2011-08-23 12:50:00,43.08,43.28,43.07,43.25,50000.0,30.8031,30.9461,30.7959,30.9246,50000.0
2011-08-23 12:55:00,43.26,43.29,43.21,43.24,31300.0,30.9318,30.9532,30.896,30.9175,31300.0
2011-08-23 13:00:00,43.24,43.33,43.2,43.24,47500.0,30.9175,30.9818,30.8889,30.9175,47500.0
2011-08-23 13:05:00,43.24,43.27,43.14,43.14,31100.0,30.9175,30.9389,30.846,30.846,31100.0
2011-08-23 13:10:00,43.14,43.16,43.08,43.12,24900.0,30.846,30.8603,30.8031,30.8317,24900.0
2011-08-23 13:15:00,43.12,43.14,43.06,43.08,22800.0,30.8317,30.846,30.7888,30.8031,22800.0
2011-08-23 13:20:00,43.08,43.13,43.03,43.03,42000.0,30.8031,30.8388,30.7673,30.7673,42000.0
2011-08-23 13:25:00,43.03,43.07,43.0,43.03,22700.0,30.7673,30.7959,30.7459,30.7673,22700.0
2011-08-23 13:30:00,43.03,43.09,42.96,42.97,28900.0,30.7673,30.8102,30.7173,30.7244,28900.0
2011-08-23 13:35:00,42.97,43.02,42.95,43.01,31700.0,30.7244,30.7602,30.7101,30.753,31700.0
2011-08-23 13:40:00,43.01,43.02,42.95,43.01,33600.0,30.753,30.7602,30.7101,30.753,33600.0
2011-08-23 13:45:00,43.01,43.1,43.01,43.08,39900.0,30.753,30.8174,30.753,30.8031,39900.0
2011-08-23 13:50:00,43.07,43.07,42.77,42.86,61000.0,30.7959,30.7959,30.5814,30.6458,61000.0
2011-08-23 13:55:00,42.87,42.98,42.79,42.89,164900.0,30.6529,30.7316,30.5957,30.6672,164900.0
2011-08-23 14:00:00,42.91,42.91,42.8,42.91,85400.0,30.6815,30.6815,30.6029,30.6815,85400.0
2011-08-23 14:05:00,42.91,42.93,42.79,42.84,157400.0,30.6815,30.6958,30.5957,30.6315,157400.0
2011-08-23 14:10:00,42.84,42.85,42.67,42.7,130500.0,30.6315,30.6386,30.5099,30.5314,130500.0
2011-08-23 14:15:00,42.71,42.84,42.71,42.82,68900.0,30.5385,30.6315,30.5385,30.6172,68900.0
2011-08-23 14:20:00,42.82,42.82,42.66,42.75,56100.0,30.6172,30.6172,30.5028,30.5671,56100.0
2011-08-23 14:25:00,42.75,42.98,42.75,42.98,50900.0,30.5671,30.7316,30.5671,30.7316,50900.0
2011-08-23 14:30:00,42.99,43.25,42.99,43.18,171700.0,30.7387,30.9246,30.7387,30.8746,171700.0
2011-08-23 14:35:00,43.18,43.24,43.1,43.15,99400.0,30.8746,30.9175,30.8174,30.8531,99400.0
2011-08-23 14:40:00,43.15,43.19,43.07,43.17,60100.0,30.8531,30.8817,30.7959,30.8674,60100.0
2011-08-23 14:45:00,43.18,43.27,43.16,43.27,52900.0,30.8746,30.9389,30.8603,30.9389,52900.0
2011-08-23 14:50:00,43.28,43.32,43.25,43.31,55200.0,30.9461,30.9747,30.9246,30.9675,55200.0
2011-08-23 14:55:00,43.31,43.34,43.24,43.33,60900.0,30.9675,30.989,30.9175,30.9818,60900.0
2011-08-23 15:00:00,43.33,43.55,43.33,43.52,65100.0,30.9818,31.1391,30.9818,31.1177,65100.0
2011-08-23 15:05:00,43.52,43.7,43.47,43.7,79300.0,31.1177,31.2464,31.0819,31.2464,79300.0
2011-08-23 15:10:00,43.71,43.8,43.71,43.78,116500.0,31.2535,31.3179,31.2535,31.3036,116500.0
2011-08-23 15:15:00,43.78,43.79,43.71,43.74,123700.0,31.3036,31.3107,31.2535,31.275,123700.0
2011-08-23 15:20:00,43.74,43.82,43.71,43.8,114600.0,31.275,31.3322,31.2535,31.3179,114600.0
2011-08-23 15:25:00,43.8,43.83,43.7,43.71,130700.0,31.3179,31.3393,31.2464,31.2535,130700.0
2011-08-23 15:30:00,43.71,43.71,43.5,43.55,156200.0,31.2535,31.2535,31.1034,31.1391,156200.0
2011-08-23 15:35:00,43.55,43.6,43.53,43.59,104500.0,31.1391,31.1749,31.1248,31.1677,104500.0
2011-08-23 15:40:00,43.6,43.66,43.51,43.61,97000.0,31.1749,31.2178,31.1105,31.182,97000.0
2011-08-23 15:45:00,43.61,43.72,43.59,43.71,172500.0,31.182,31.2607,31.1677,31.2535,172500.0
2011-08-23 15:50:00,43.71,43.74,43.62,43.69,236800.0,31.2535,31.275,31.1892,31.2392,236800.0
2011-08-23 15:55:00,43.69,43.85,43.69,43.84,221300.0,31.2392,31.3536,31.2392,31.3465,221300.0
2011-08-24 09:30:00,43.85,43.98,43.37,43.81,94300.0,31.3536,31.4466,31.0104,31.325,94300.0
2011-08-24 09:35:00,43.79,43.82,43.41,43.41,67800.0,31.3107,31.3322,31.039,31.039,67800.0
2011-08-24 09:40:00,43.42,43.71,43.37,43.68,64600.0,31.0462,31.2535,31.0104,31.2321,64600.0
2011-08-24 09:45:00,43.69,43.86,43.63,43.81,100300.0,31.2392,31.3608,31.1963,31.325,100300.0
2011-08-24 09:50:00,43.81,44.06,43.78,44.06,49700.0,31.325,31.5038,31.3036,31.5038,49700.0
2011-08-24 09:55:00,44.06,44.25,44.06,44.18,78100.0,31.5038,31.6396,31.5038,31.5896,78100.0
2011-08-24 10:00:00,44.16,44.41,44.14,44.36,113600.0,31.5753,31.754,31.561,31.7183,113600.0
2011-08-24 10:05:00,44.35,44.37,44.21,44.21,79000.0,31.7111,31.7254,31.611,31.611,79000.0
2011-08-24 10:10:00,44.21,44.37,44.21,44.3,65200.0,31.611,31.7254,31.611,31.6754,65200.0
2011-08-24 10:15:00,44.29,44.34,44.24,44.32,53700.0,31.6682,31.704,31.6325,31.6897,53700.0
2011-08-24 10:20:00,44.32,44.32,44.05,44.17,63300.0,31.6897,31.6897,31.4966,31.5824,63300.0
2011-08-24 10:25:00,44.17,44.2,44.1,44.1,33800.0,31.5824,31.6039,31.5324,31.5324,33800.0
2011-08-24 10:30:00,44.1,44.18,43.94,43.99,65800.0,31.5324,31.5896,31.418,31.4537,65800.0
2011-08-24 10:35:00,44.0,44.16,43.98,44.15,34800.0,31.4609,31.5753,31.4466,31.5681,34800.0
2011-08-24 10:40:00,44.14,44.23,44.08,44.21,36100.0,31.561,31.6253,31.5181,31.611,36100.0
2011-08-24 10:45:00,44.22,44.22,43.98,44.0,27400.0,31.6182,31.6182,31.4466,31.4609,27400.0
2011-08-24 10:50:00,44.0,44.11,43.96,44.03,42200.0,31.4609,31.5395,31.4323,31.4823,42200.0
2011-08-24 10:55:00,44.03,44.03,43.87,43.89,32800.0,31.4823,31.4823,31.3679,31.3822,32800.0
2011-08-24 11:00:00,43.86,43.89,43.75,43.86,39700.0,31.3608,31.3822,31.2821,31.3608,39700.0
2011-08-24 11:05:00,43.85,43.93,43.83,43.93,24100.0,31.3536,31.4108,31.3393,31.4108,24100.0
2011-08-24 11:10:00,43.95,44.03,43.91,44.02,43100.0,31.4251,31.4823,31.3965,31.4752,43100.0
2011-08-24 11:15:00,44.02,44.02,43.84,43.9,25800.0,31.4752,31.4752,31.3465,31.3894,25800.0
2011-08-24 11:20:00,43.88,44.06,43.81,44.05,50400.0,31.3751,31.5038,31.325,31.4966,50400.0
2011-08-24 11:25:00,44.03,44.13,44.01,44.05,39600.0,31.4823,31.5538,31.468,31.4966,39600.0
2011-08-24 11:30:00,44.04,44.05,43.93,43.95,34900.0,31.4895,31.4966,31.4108,31.4251,34900.0
2011-08-24 11:35:00,43.95,44.09,43.95,44.07,51000.0,31.4251,31.5252,31.4251,31.5109,51000.0
2011-08-24 11:40:00,44.07,44.07,43.91,43.94,24300.0,31.5109,31.5109,31.3965,31.418,24300.0
2011-08-24 11:45:00,43.95,43.95,43.8,43.9,34600.0,31.4251,31.4251,31.3179,31.3894,34600.0
2011-08-24 11:50:00,43.91,43.96,43.84,43.94,30400.0,31.3965,31.4323,31.3465,31.418,30400.0
2011-08-24 11:55:00,43.95,43.97,43.83,43.85,37800.0,31.4251,31.4394,31.3393,31.3536,37800.0
2011-08-24 12:00:00,43.85,43.85,43.69,43.72,36200.0,31.3536,31.3536,31.2392,31.2607,36200.0
2011-08-24 12:05:00,43.71,43.75,43.64,43.67,21800.0,31.2535,31.2821,31.2035,31.2249,21800.0
2011-08-24 12:10:00,43.68,43.75,43.63,43.74,31300.0,31.2321,31.2821,31.1963,31.275,31300.0
2011-08-24 12:15:00,43.75,43.8,43.71,43.73,45400.0,31.2821,31.3179,31.2535,31.2678,45400.0
2011-08-24 12:20:00,43.73,43.81,43.7,43.8,35200.0,31.2678,31.325,31.2464,31.3179,35200.0
2011-08-24 12:25:00,43.79,43.8,43.7,43.74,15200.0,31.3107,31.3179,31.2464,31.275,15200.0
2011-08-24 12:30:00,43.75,43.8,43.7,43.78,32600.0,31.2821,31.3179,31.2464,31.3036,32600.0
2011-08-24 12:35:00,43.77,43.82,43.75,43.8,28700.0,31.2964,31.3322,31.2821,31.3179,28700.0
2011-08-24 12:40:00,43.8,43.87,43.74,43.84,32600.0,31.3179,31.3679,31.275,31.3465,32600.0
2011-08-24 12:45:00,43.83,43.85,43.7,43.77,51700.0,31.3393,31.3536,31.2464,31.2964,51700.0
2011-08-24 12:50:00,43.77,43.9,43.77,43.9,56800.0,31.2964,31.3894,31.2964,31.3894,56800.0
2011-08-24 12:55:00,43.89,44.09,43.89,44.06,43000.0,31.3822,31.5252,31.3822,31.5038,43000.0
2011-08-24 13:00:00,44.06,44.15,43.99,44.1,35700.0,31.5038,31.5681,31.4537,31.5324,35700.0
2011-08-24 13:05:00,44.1,44.13,44.04,44.05,21100.0,31.5324,31.5538,31.4895,31.4966,21100.0
2011-08-24 13:10:00,44.04,44.14,44.03,44.08,55200.0,31.4895,31.561,31.4823,31.5181,55200.0
2011-08-24 13:15:00,44.09,44.17,44.09,44.15,19300.0,31.5252,31.5824,31.5252,31.5681,19300.0
2011-08-24 13:20:00,44.15,44.32,44.14,44.27,44400.0,31.5681,31.6897,31.561,31.6539,44400.0
2011-08-24 13:25:00,44.25,44.35,44.23,44.29,69100.0,31.6396,31.7111,31.6253,31.6682,69100.0
2011-08-24 13:30:00,44.28,44.32,44.18,44.2,45100.0,31.6611,31.6897,31.5896,31.6039,45100.0
2011-08-24 13:35:00,44.19,44.25,44.17,44.18,45800.0,31.5967,31.6396,31.5824,31.5896,45800.0
2011-08-24 13:40:00,44.17,44.17,44.1,44.13,58600.0,31.5824,31.5824,31.5324,31.5538,58600.0
2011-08-24 13:45:00,44.14,44.16,44.03,44.16,29900.0,31.561,31.5753,31.4823,31.5753,29900.0
2011-08-24 13:50:00,44.16,44.17,44.07,44.14,31300.0,31.5753,31.5824,31.5109,31.561,31300.0
2011-08-24 13:55:00,44.14,44.25,44.11,44.25,23700.0,31.561,31.6396,31.5395,31.6396,23700.0
2011-08-24 14:00:00,44.24,44.24,44.14,44.18,23100.0,31.6325,31.6325,31.561,31.5896,23100.0
2011-08-24 14:05:00,44.17,44.22,44.11,44.19,28300.0,31.5824,31.6182,31.5395,31.5967,28300.0
2011-08-24 14:10:00,44.19,44.28,44.19,44.27,59000.0,31.5967,31.6611,31.5967,31.6539,59000.0
2011-08-24 14:15:00,44.27,44.27,44.17,44.2,55700.0,31.6539,31.6539,31.5824,31.6039,55700.0
2011-08-24 14:20:00,44.2,44.2,44.08,44.13,49600.0,31.6039,31.6039,31.5181,31.5538,49600.0
2011-08-24 14:25:00,44.12,44.21,44.05,44.13,62700.0,31.5467,31.611,31.4966,31.5538,62700.0
2011-08-24 14:30:00,44.12,44.19,44.08,44.17,65300.0,31.5467,31.5967,31.5181,31.5824,65300.0
2011-08-24 14:35:00,44.16,44.17,44.09,44.17,46100.0,31.5753,31.5824,31.5252,31.5824,46100.0
2011-08-24 14:40:00,44.17,44.23,44.14,44.22,53200.0,31.5824,31.6253,31.561,31.6182,53200.0
2011-08-24 14:45:00,44.21,44.24,44.13,44.17,56100.0,31.611,31.6325,31.5538,31.5824,56100.0
2011-08-24 14:50:00,44.17,44.32,44.16,44.31,48800.0,31.5824,31.6897,31.5753,31.6825,48800.0
2011-08-24 14:55:00,44.32,44.39,44.26,44.39,74300.0,31.6897,31.7397,31.6468,31.7397,74300.0
2011-08-24 15:00:00,44.39,44.41,44.3,44.35,63300.0,31.7397,31.754,31.6754,31.7111,63300.0
2011-08-24 15:05:00,44.36,44.37,44.29,44.32,45800.0,31.7183,31.7254,31.6682,31.6897,45800.0
2011-08-24 15:10:00,44.31,44.48,44.3,44.47,53900.0,31.6825,31.8041,31.6754,31.7969,53900.0
2011-08-24 15:15:00,44.47,44.58,44.46,44.56,90200.0,31.7969,31.8756,31.7898,31.8613,90200.0
2011-08-24 15:20:00,44.56,44.62,44.5,44.59,56100.0,31.8613,31.9042,31.8184,31.8827,56100.0
2011-08-24 15:25:00,44.59,44.67,44.56,44.62,73100.0,31.8827,31.9399,31.8613,31.9042,73100.0
2011-08-24 15:30:00,44.63,44.8,44.63,44.8,149200.0,31.9113,32.0329,31.9113,32.0329,149200.0
2011-08-24 15:35:00,44.79,44.84,44.7,44.71,107800.0,32.0257,32.0615,31.9614,31.9685,107800.0
2011-08-24 15:40:00,44.71,44.86,44.7,44.84,97800.0,31.9685,32.0758,31.9614,32.0615,97800.0
2011-08-24 15:45:00,44.84,44.84,44.64,44.69,206200.0,32.0615,32.0615,31.9185,31.9542,206200.0
2011-08-24 15:50:00,44.69,44.8,44.67,44.79,265800.0,31.9542,32.0329,31.9399,32.0257,265800.0
2011-08-24 15:55:00,44.79,44.79,44.7,44.75,268000.0,32.0257,32.0257,31.9614,31.9971,268000.0
2011-08-25 09:30:00,45.0,45.15,44.77,44.93,74800.0,32.1759,32.2832,32.0114,32.1258,74800.0
2011-08-25 09:35:00,44.92,45.01,44.66,44.66,63200.0,32.1187,32.1831,31.9328,31.9328,63200.0
2011-08-25 09:40:00,44.67,44.74,44.53,44.62,41600.0,31.9399,31.99,31.8398,31.9042,41600.0
2011-08-25 09:45:00,44.62,44.7,44.42,44.49,82800.0,31.9042,31.9614,31.7612,31.8112,82800.0
2011-08-25 09:50:00,44.48,44.51,44.21,44.26,67600.0,31.8041,31.8255,31.611,31.6468,67600.0
2011-08-25 09:55:00,44.25,44.37,44.18,44.33,74900.0,31.6396,31.7254,31.5896,31.6968,74900.0
2011-08-25 10:00:00,44.35,44.36,44.05,44.26,123700.0,31.7111,31.7183,31.4966,31.6468,123700.0
2011-08-25 10:05:00,44.26,44.47,44.21,44.47,97200.0,31.6468,31.7969,31.611,31.7969,97200.0
2011-08-25 10:10:00,44.48,44.53,44.33,44.52,89500.0,31.8041,31.8398,31.6968,31.8327,89500.0
2011-08-25 10:15:00,44.52,44.59,44.39,44.44,117000.0,31.8327,31.8827,31.7397,31.7755,117000.0
2011-08-25 10:20:00,44.44,44.45,44.13,44.27,147800.0,31.7755,31.7826,31.5538,31.6539,147800.0
2011-08-25 10:25:00,44.26,44.32,44.14,44.27,116700.0,31.6468,31.6897,31.561,31.6539,116700.0
2011-08-25 10:30:00,44.27,44.34,44.14,44.2,98700.0,31.6539,31.704,31.561,31.6039,98700.0
2011-08-25 10:35:00,44.2,44.28,44.16,44.21,96000.0,31.6039,31.6611,31.5753,31.611,96000.0
2011-08-25 10:40:00,44.21,44.24,44.1,44.14,148500.0,31.611,31.6325,31.5324,31.561,148500.0
2011-08-25 10:45:00,44.14,44.16,43.95,44.0,121700.0,31.561,31.5753,31.4251,31.4609,121700.0
2011-08-25 10:50:00,44.01,44.15,43.96,44.01,50900.0,31.468,31.5681,31.4323,31.468,50900.0
2011-08-25 10:55:00,43.99,44.1,43.98,44.05,39400.0,31.4537,31.5324,31.4466,31.4966,39400.0
2011-08-25 11:00:00,44.06,44.18,44.05,44.12,65100.0,31.5038,31.5896,31.4966,31.5467,65100.0
2011-08-25 11:05:00,44.12,44.12,43.97,43.99,46700.0,31.5467,31.5467,31.4394,31.4537,46700.0
2011-08-25 11:10:00,43.98,44.15,43.98,44.07,125700.0,31.4466,31.5681,31.4466,31.5109,125700.0
2011-08-25 11:15:00,44.07,44.23,44.04,44.1,46500.0,31.5109,31.6253,31.4895,31.5324,46500.0
2011-08-25 11:20:00,44.1,44.25,44.1,44.24,52500.0,31.5324,31.6396,31.5324,31.6325,52500.0
2011-08-25 11:25:00,44.24,44.27,44.13,44.14,38900.0,31.6325,31.6539,31.5538,31.561,38900.0
2011-08-25 11:30:00,44.14,44.3,44.14,44.23,69000.0,31.561,31.6754,31.561,31.6253,69000.0
2011-08-25 11:35:00,44.21,44.24,44.03,44.06,30000.0,31.611,31.6325,31.4823,31.5038,30000.0
2011-08-25 11:40:00,44.06,44.09,43.99,44.02,53100.0,31.5038,31.5252,31.4537,31.4752,53100.0
2011-08-25 11:45:00,43.99,44.08,43.98,44.07,33300.0,31.4537,31.5181,31.4466,31.5109,33300.0
2011-08-25 11:50:00,44.07,44.09,44.0,44.02,29300.0,31.5109,31.5252,31.4609,31.4752,29300.0
2011-08-25 11:55:00,44.04,44.12,44.04,44.05,26900.0,31.4895,31.5467,31.4895,31.4966,26900.0
2011-08-25 12:00:00,44.05,44.14,44.03,44.03,37900.0,31.4966,31.561,31.4823,31.4823,37900.0
2011-08-25 12:05:00,44.01,44.02,43.96,43.97,35200.0,31.468,31.4752,31.4323,31.4394,35200.0
2011-08-25 12:10:00,43.97,44.02,43.95,43.98,43100.0,31.4394,31.4752,31.4251,31.4466,43100.0
2011-08-25 12:15:00,43.97,44.03,43.94,43.96,57500.0,31.4394,31.4823,31.418,31.4323,57500.0
2011-08-25 12:20:00,43.95,43.96,43.88,43.91,52900.0,31.4251,31.4323,31.3751,31.3965,52900.0
2011-08-25 12:25:00,43.9,43.94,43.89,43.94,43400.0,31.3894,31.418,31.3822,31.418,43400.0
2011-08-25 12:30:00,43.94,43.94,43.8,43.82,86200.0,31.418,31.418,31.3179,31.3322,86200.0
2011-08-25 12:35:00,43.82,43.84,43.77,43.83,63000.0,31.3322,31.3465,31.2964,31.3393,63000.0
2011-08-25 12:40:00,43.82,43.87,43.78,43.79,46200.0,31.3322,31.3679,31.3036,31.3107,46200.0
2011-08-25 12:45:00,43.79,43.79,43.69,43.74,58300.0,31.3107,31.3107,31.2392,31.275,58300.0
2011-08-25 12:50:00,43.75,43.76,43.63,43.74,57800.0,31.2821,31.2893,31.1963,31.275,57800.0
2011-08-25 12:55:00,43.74,43.8,43.72,43.79,57700.0,31.275,31.3179,31.2607,31.3107,57700.0
2011-08-25 13:00:00,43.8,43.88,43.79,43.84,60500.0,31.3179,31.3751,31.3107,31.3465,60500.0
2011-08-25 13:05:00,43.83,43.94,43.79,43.79,82200.0,31.3393,31.418,31.3107,31.3107,82200.0
2011-08-25 13:10:00,43.81,43.9,43.81,43.85,48300.0,31.325,31.3894,31.325,31.3536,48300.0
2011-08-25 13:15:00,43.84,43.94,43.81,43.91,52200.0,31.3465,31.418,31.325,31.3965,52200.0
2011-08-25 13:20:00,43.92,44.09,43.92,44.04,60200.0,31.4037,31.5252,31.4037,31.4895,60200.0
2011-08-25 13:25:00,44.05,44.09,43.97,44.08,27400.0,31.4966,31.5252,31.4394,31.5181,27400.0
2011-08-25 13:30:00,44.08,44.1,44.01,44.04,76300.0,31.5181,31.5324,31.468,31.4895,76300.0
2011-08-25 13:35:00,44.02,44.1,43.98,44.1,36300.0,31.4752,31.5324,31.4466,31.5324,36300.0
2011-08-25 13:40:00,44.1,44.1,44.02,44.02,27600.0,31.5324,31.5324,31.4752,31.4752,27600.0
2011-08-25 13:45:00,44.03,44.06,43.85,43.88,47900.0,31.4823,31.5038,31.3536,31.3751,47900.0
2011-08-25 13:50:00,43.89,43.97,43.87,43.96,41700.0,31.3822,31.4394,31.3679,31.4323,41700.0
2011-08-25 13:55:00,43.94,44.1,43.91,44.08,50500.0,31.418,31.5324,31.3965,31.5181,50500.0
2011-08-25 14:00:00,44.09,44.15,44.01,44.12,85500.0,31.5252,31.5681,31.468,31.5467,85500.0
2011-08-25 14:05:00,44.12,44.16,44.02,44.07,83000.0,31.5467,31.5753,31.4752,31.5109,83000.0
2011-08-25 14:10:00,44.06,44.13,44.0,44.03,84300.0,31.5038,31.5538,31.4609,31.4823,84300.0
2011-08-25 14:15:00,44.02,44.2,44.01,44.19,81100.0,31.4752,31.6039,31.468,31.5967,81100.0
2011-08-25 14:20:00,44.19,44.2,44.03,44.07,63000.0,31.5967,31.6039,31.4823,31.5109,63000.0
2011-08-25 14:25:00,44.06,44.08,43.95,44.04,61100.0,31.5038,31.5181,31.4251,31.4895,61100.0
2011-08-25 14:30:00,44.04,44.05,43.99,44.04,39200.0,31.4895,31.4966,31.4537,31.4895,39200.0
2011-08-25 14:35:00,44.04,44.1,44.02,44.06,31600.0,31.4895,31.5324,31.4752,31.5038,31600.0
2011-08-25 14:40:00,44.06,44.07,44.0,44.01,32900.0,31.5038,31.5109,31.4609,31.468,32900.0
2011-08-25 14:45:00,44.02,44.06,43.92,43.94,38200.0,31.4752,31.5038,31.4037,31.418,38200.0
2011-08-25 14:50:00,43.94,43.97,43.85,43.88,38100.0,31.418,31.4394,31.3536,31.3751,38100.0
2011-08-25 14:55:00,43.88,43.88,43.75,43.76,41800.0,31.3751,31.3751,31.2821,31.2893,41800.0
2011-08-25 15:00:00,43.76,43.76,43.68,43.7,75800.0,31.2893,31.2893,31.2321,31.2464,75800.0
2011-08-25 15:05:00,43.7,43.79,43.7,43.77,40100.0,31.2464,31.3107,31.2464,31.2964,40100.0
2011-08-25 15:10:00,43.77,43.84,43.73,43.8,48200.0,31.2964,31.3465,31.2678,31.3179,48200.0
2011-08-25 15:15:00,43.8,43.99,43.79,43.99,70400.0,31.3179,31.4537,31.3107,31.4537,70400.0
2011-08-25 15:20:00,44.0,44.05,43.96,43.96,74900.0,31.4609,31.4966,31.4323,31.4323,74900.0
2011-08-25 15:25:00,43.96,43.96,43.8,43.81,100400.0,31.4323,31.4323,31.3179,31.325,100400.0
2011-08-25 15:30:00,43.8,43.86,43.75,43.75,108700.0,31.3179,31.3608,31.2821,31.2821,108700.0
2011-08-25 15:35:00,43.76,43.78,43.68,43.75,72500.0,31.2893,31.3036,31.2321,31.2821,72500.0
2011-08-25 15:40:00,43.74,43.75,43.59,43.6,122500.0,31.275,31.2821,31.1677,31.1749,122500.0
2011-08-25 15:45:00,43.6,43.62,43.51,43.55,346900.0,31.1749,31.1892,31.1105,31.1391,346900.0
2011-08-25 15:50:00,43.55,43.57,43.46,43.52,451000.0,31.1391,31.1534,31.0748,31.1177,451000.0
2011-08-25 15:55:00,43.53,43.6,43.52,43.57,444500.0,31.1248,31.1749,31.1177,31.1534,444500.0
2011-08-26 09:30:00,43.33,43.46,43.06,43.28,53600.0,30.9818,31.0748,30.7888,30.9461,53600.0
2011-08-26 09:35:00,43.29,43.41,43.06,43.07,17000.0,30.9532,31.039,30.7888,30.7959,17000.0
2011-08-26 09:40:00,43.09,43.2,43.06,43.14,37900.0,30.8102,30.8889,30.7888,30.846,37900.0
2011-08-26 09:45:00,43.15,43.15,42.94,43.1,63200.0,30.8531,30.8531,30.703,30.8174,63200.0
2011-08-26 09:50:00,43.1,43.22,43.06,43.09,110600.0,30.8174,30.9032,30.7888,30.8102,110600.0
2011-08-26 09:55:00,43.1,43.33,43.1,43.28,39600.0,30.8174,30.9818,30.8174,30.9461,39600.0
2011-08-26 10:00:00,43.29,43.32,42.77,42.83,121200.0,30.9532,30.9747,30.5814,30.6243,121200.0
2011-08-26 10:05:00,42.81,42.81,42.54,42.75,67900.0,30.61,30.61,30.417,30.5671,67900.0
2011-08-26 10:10:00,42.73,42.85,42.66,42.8,73900.0,30.5528,30.6386,30.5028,30.6029,73900.0
2011-08-26 10:15:00,42.81,43.02,42.8,42.92,65600.0,30.61,30.7602,30.6029,30.6887,65600.0
2011-08-26 10:20:00,42.93,43.29,42.9,43.23,74300.0,30.6958,30.9532,30.6744,30.9103,74300.0
2011-08-26 10:25:00,43.24,43.59,43.22,43.34,97400.0,30.9175,31.1677,30.9032,30.989,97400.0
2011-08-26 10:30:00,43.35,43.46,43.21,43.23,60600.0,30.9961,31.0748,30.896,30.9103,60600.0
2011-08-26 10:35:00,43.23,43.43,43.23,43.36,59500.0,30.9103,31.0533,30.9103,31.0033,59500.0
2011-08-26 10:40:00,43.35,43.63,43.28,43.63,50400.0,30.9961,31.1963,30.9461,31.1963,50400.0
2011-08-26 10:45:00,43.63,44.04,43.57,44.0,114700.0,31.1963,31.4895,31.1534,31.4609,114700.0
2011-08-26 10:50:00,43.98,43.99,43.77,43.77,133900.0,31.4466,31.4537,31.2964,31.2964,133900.0
2011-08-26 10:55:00,43.76,43.83,43.61,43.63,82500.0,31.2893,31.3393,31.182,31.1963,82500.0
2011-08-26 11:00:00,43.62,43.81,43.51,43.81,119900.0,31.1892,31.325,31.1105,31.325,119900.0
2011-08-26 11:05:00,43.81,44.0,43.77,43.94,64600.0,31.325,31.4609,31.2964,31.418,64600.0
2011-08-26 11:10:00,43.95,44.25,43.93,44.18,72900.0,31.4251,31.6396,31.4108,31.5896,72900.0
2011-08-26 11:15:00,44.19,44.39,44.12,44.18,81200.0,31.5967,31.7397,31.5467,31.5896,81200.0
2011-08-26 11:20:00,44.18,44.27,44.15,44.18,60500.0,31.5896,31.6539,31.5681,31.5896,60500.0
2011-08-26 11:25:00,44.18,44.22,44.0,44.09,56400.0,31.5896,31.6182,31.4609,31.5252,56400.0
2011-08-26 11:30:00,44.09,44.24,44.08,44.24,55900.0,31.5252,31.6325,31.5181,31.6325,55900.0
2011-08-26 11:35:00,44.23,44.28,44.19,44.19,47600.0,31.6253,31.6611,31.5967,31.5967,47600.0
2011-08-26 11:40:00,44.18,44.18,44.05,44.08,97800.0,31.5896,31.5896,31.4966,31.5181,97800.0
2011-08-26 11:45:00,44.07,44.21,44.07,44.15,70400.0,31.5109,31.611,31.5109,31.5681,70400.0
2011-08-26 11:50:00,44.16,44.27,44.1,44.27,64000.0,31.5753,31.6539,31.5324,31.6539,64000.0
2011-08-26 11:55:00,44.28,44.38,44.24,44.31,37100.0,31.6611,31.7326,31.6325,31.6825,37100.0
2011-08-26 12:00:00,44.32,44.59,44.31,44.57,79900.0,31.6897,31.8827,31.6825,31.8684,79900.0
2011-08-26 12:05:00,44.56,44.7,44.55,44.7,71400.0,31.8613,31.9614,31.8541,31.9614,71400.0
2011-08-26 12:10:00,44.7,44.78,44.63,44.67,40000.0,31.9614,32.0186,31.9113,31.9399,40000.0
2011-08-26 12:15:00,44.67,44.69,44.48,44.52,63500.0,31.9399,31.9542,31.8041,31.8327,63500.0
2011-08-26 12:20:00,44.53,44.66,44.5,44.58,34000.0,31.8398,31.9328,31.8184,31.8756,34000.0
2011-08-26 12:25:00,44.58,44.74,44.55,44.74,47400.0,31.8756,31.99,31.8541,31.99,47400.0
2011-08-26 12:30:00,44.75,44.77,44.65,44.7,42200.0,31.9971,32.0114,31.9256,31.9614,42200.0
2011-08-26 12:35:00,44.7,44.71,44.6,44.61,46300.0,31.9614,31.9685,31.8899,31.897,46300.0
2011-08-26 12:40:00,44.6,44.72,44.57,44.59,23200.0,31.8899,31.9757,31.8684,31.8827,23200.0
2011-08-26 12:45:00,44.59,44.6,44.44,44.44,34800.0,31.8827,31.8899,31.7755,31.7755,34800.0
2011-08-26 12:50:00,44.44,44.54,44.39,44.48,50600.0,31.7755,31.847,31.7397,31.8041,50600.0
2011-08-26 12:55:00,44.49,44.59,44.49,44.56,16900.0,31.8112,31.8827,31.8112,31.8613,16900.0
2011-08-26 13:00:00,44.57,44.57,44.46,44.51,19600.0,31.8684,31.8684,31.7898,31.8255,19600.0
2011-08-26 13:05:00,44.5,44.65,44.49,44.54,36800.0,31.8184,31.9256,31.8112,31.847,36800.0
2011-08-26 13:10:00,44.55,44.64,44.52,44.64,17800.0,31.8541,31.9185,31.8327,31.9185,17800.0
2011-08-26 13:15:00,44.64,44.69,44.58,44.6,23000.0,31.9185,31.9542,31.8756,31.8899,23000.0
2011-08-26 13:20:00,44.59,44.61,44.52,44.58,26200.0,31.8827,31.897,31.8327,31.8756,26200.0
2011-08-26 13:25:00,44.61,44.78,44.6,44.75,33900.0,31.897,32.0186,31.8899,31.9971,33900.0
2011-08-26 13:30:00,44.77,44.8,44.74,44.78,32900.0,32.0114,32.0329,31.99,32.0186,32900.0
2011-08-26 13:35:00,44.77,44.84,44.77,44.79,29100.0,32.0114,32.0615,32.0114,32.0257,29100.0
2011-08-26 13:40:00,44.79,44.95,44.79,44.88,82700.0,32.0257,32.1402,32.0257,32.0901,82700.0
2011-08-26 13:45:00,44.88,45.01,44.86,44.96,155200.0,32.0901,32.1831,32.0758,32.1473,155200.0
2011-08-26 13:50:00,44.96,44.97,44.88,44.97,68700.0,32.1473,32.1545,32.0901,32.1545,68700.0
2011-08-26 13:55:00,44.98,45.05,44.97,45.03,65900.0,32.1616,32.2117,32.1545,32.1974,65900.0
2011-08-26 14:00:00,45.03,45.1,45.0,45.07,82200.0,32.1974,32.2474,32.1759,32.226,82200.0
2011-08-26 14:05:00,45.05,45.06,44.94,44.99,60100.0,32.2117,32.2188,32.133,32.1688,60100.0
2011-08-26 14:10:00,44.98,44.98,44.85,44.86,50900.0,32.1616,32.1616,32.0686,32.0758,50900.0
2011-08-26 14:15:00,44.85,44.89,44.8,44.86,74100.0,32.0686,32.0972,32.0329,32.0758,74100.0
2011-08-26 14:20:00,44.86,44.88,44.76,44.77,63800.0,32.0758,32.0901,32.0043,32.0114,63800.0
2011-08-26 14:25:00,44.77,44.77,44.63,44.65,28000.0,32.0114,32.0114,31.9113,31.9256,28000.0
2011-08-26 14:30:00,44.65,44.69,44.63,44.68,23500.0,31.9256,31.9542,31.9113,31.9471,23500.0
2011-08-26 14:35:00,44.69,44.69,44.55,44.61,35200.0,31.9542,31.9542,31.8541,31.897,35200.0
2011-08-26 14:40:00,44.61,44.7,44.6,44.67,31400.0,31.897,31.9614,31.8899,31.9399,31400.0
2011-08-26 14:45:00,44.69,44.78,44.68,44.72,25900.0,31.9542,32.0186,31.9471,31.9757,25900.0
2011-08-26 14:50:00,44.72,44.83,44.71,44.77,23200.0,31.9757,32.0543,31.9685,32.0114,23200.0
2011-08-26 14:55:00,44.77,44.81,44.73,44.76,23200.0,32.0114,32.04,31.9828,32.0043,23200.0
2011-08-26 15:00:00,44.76,44.77,44.66,44.67,37100.0,32.0043,32.0114,31.9328,31.9399,37100.0
2011-08-26 15:05:00,44.67,44.67,44.56,44.58,32100.0,31.9399,31.9399,31.8613,31.8756,32100.0
2011-08-26 15:10:00,44.58,44.62,44.53,44.61,29000.0,31.8756,31.9042,31.8398,31.897,29000.0
2011-08-26 15:15:00,44.62,44.62,44.48,44.54,40900.0,31.9042,31.9042,31.8041,31.847,40900.0
2011-08-26 15:20:00,44.55,44.58,44.47,44.5,87700.0,31.8541,31.8756,31.7969,31.8184,87700.0
2011-08-26 15:25:00,44.49,44.59,44.48,44.58,37900.0,31.8112,31.8827,31.8041,31.8756,37900.0
2011-08-26 15:30:00,44.58,44.63,44.52,44.62,39400.0,31.8756,31.9113,31.8327,31.9042,39400.0
2011-08-26 15:35:00,44.61,44.69,44.56,44.67,57400.0,31.897,31.9542,31.8613,31.9399,57400.0
2011-08-26 15:40:00,44.67,44.82,44.67,44.81,93400.0,31.9399,32.0472,31.9399,32.04,93400.0
2011-08-26 15:45:00,44.81,44.85,44.73,44.76,93500.0,32.04,32.0686,31.9828,32.0043,93500.0
2011-08-26 15:50:00,44.77,44.77,44.7,44.77,91300.0,32.0114,32.0114,31.9614,32.0114,91300.0
2011-08-26 15:55:00,44.77,44.81,44.73,44.78,159600.0,32.0114,32.04,31.9828,32.0186,159600.0
2011-08-29 09:30:00,45.41,45.79,45.4,45.75,61200.0,32.4691,32.7408,32.4619,32.7122,61200.0
2011-08-29 09:35:00,45.76,45.91,45.72,45.73,21200.0,32.7193,32.8266,32.6907,32.6979,21200.0
2011-08-29 09:40:00,45.73,45.76,45.59,45.69,36600.0,32.6979,32.7193,32.5978,32.6693,36600.0
2011-08-29 09:45:00,45.69,45.73,45.55,45.61,26400.0,32.6693,32.6979,32.5692,32.6121,26400.0
2011-08-29 09:50:00,45.59,45.68,45.53,45.59,22500.0,32.5978,32.6621,32.5549,32.5978,22500.0
2011-08-29 09:55:00,45.6,45.64,45.52,45.61,28200.0,32.6049,32.6335,32.5477,32.6121,28200.0
2011-08-29 10:00:00,45.64,45.73,45.55,45.58,38800.0,32.6335,32.6979,32.5692,32.5906,38800.0
2011-08-29 10:05:00,45.58,45.69,45.54,45.67,29700.0,32.5906,32.6693,32.562,32.655,29700.0
2011-08-29 10:10:00,45.66,45.77,45.61,45.77,42300.0,32.6478,32.7265,32.6121,32.7265,42300.0
2011-08-29 10:15:00,45.77,45.9,45.76,45.89,52500.0,32.7265,32.8194,32.7193,32.8123,52500.0
2011-08-29 10:20:00,45.89,45.93,45.84,45.9,34300.0,32.8123,32.8409,32.7765,32.8194,34300.0
2011-08-29 10:25:00,45.88,45.91,45.78,45.78,26200.0,32.8051,32.8266,32.7336,32.7336,26200.0
2011-08-29 10:30:00,45.77,45.83,45.76,45.78,46100.0,32.7265,32.7694,32.7193,32.7336,46100.0
2011-08-29 10:35:00,45.78,45.8,45.7,45.76,27200.0,32.7336,32.7479,32.6764,32.7193,27200.0
2011-08-29 10:40:00,45.75,45.77,45.66,45.66,60600.0,32.7122,32.7265,32.6478,32.6478,60600.0
2011-08-29 10:45:00,45.67,45.72,45.64,45.68,30000.0,32.655,32.6907,32.6335,32.6621,30000.0
2011-08-29 10:50:00,45.68,45.73,45.68,45.71,21200.0,32.6621,32.6979,32.6621,32.6836,21200.0
2011-08-29 10:55:00,45.71,45.71,45.59,45.66,31500.0,32.6836,32.6836,32.5978,32.6478,31500.0
2011-08-29 11:00:00,45.66,45.67,45.57,45.6,35700.0,32.6478,32.655,32.5835,32.6049,35700.0
2011-08-29 11:05:00,45.59,45.62,45.55,45.6,38500.0,32.5978,32.6192,32.5692,32.6049,38500.0
2011-08-29 11:10:00,45.59,45.7,45.59,45.66,28300.0,32.5978,32.6764,32.5978,32.6478,28300.0
2011-08-29 11:15:00,45.67,45.72,45.65,45.69,20900.0,32.655,32.6907,32.6407,32.6693,20900.0
2011-08-29 11:20:00,45.7,45.73,45.64,45.67,31800.0,32.6764,32.6979,32.6335,32.655,31800.0
2011-08-29 11:25:00,45.68,45.74,45.65,45.67,22300.0,32.6621,32.705,32.6407,32.655,22300.0
2011-08-29 11:30:00,45.67,45.69,45.62,45.66,24100.0,32.655,32.6693,32.6192,32.6478,24100.0
2011-08-29 11:35:00,45.67,45.79,45.64,45.76,35000.0,32.655,32.7408,32.6335,32.7193,35000.0
2011-08-29 11:40:00,45.75,45.78,45.7,45.77,24700.0,32.7122,32.7336,32.6764,32.7265,24700.0
2011-08-29 11:45:00,45.77,45.82,45.77,45.81,24400.0,32.7265,32.7622,32.7265,32.7551,24400.0
2011-08-29 11:50:00,45.82,45.83,45.78,45.81,19200.0,32.7622,32.7694,32.7336,32.7551,19200.0
2011-08-29 11:55:00,45.81,45.84,45.8,45.81,14500.0,32.7551,32.7765,32.7479,32.7551,14500.0
2011-08-29 12:00:00,45.8,45.93,45.8,45.93,25600.0,32.7479,32.8409,32.7479,32.8409,25600.0
2011-08-29 12:05:00,45.95,45.98,45.94,45.95,13500.0,32.8552,32.8766,32.848,32.8552,13500.0
2011-08-29 12:10:00,45.95,45.96,45.92,45.94,11800.0,32.8552,32.8623,32.8337,32.848,11800.0
2011-08-29 12:15:00,45.94,45.98,45.94,45.98,9600.0,32.848,32.8766,32.848,32.8766,9600.0
2011-08-29 12:20:00,45.98,45.99,45.95,45.98,14900.0,32.8766,32.8838,32.8552,32.8766,14900.0
2011-08-29 12:25:00,45.99,46.0,45.89,45.9,50300.0,32.8838,32.8909,32.8123,32.8194,50300.0
2011-08-29 12:30:00,45.9,45.92,45.88,45.91,28600.0,32.8194,32.8337,32.8051,32.8266,28600.0
2011-08-29 12:35:00,45.91,45.98,45.91,45.98,9600.0,32.8266,32.8766,32.8266,32.8766,9600.0
2011-08-29 12:40:00,45.99,46.12,45.98,46.12,30000.0,32.8838,32.9767,32.8766,32.9767,30000.0
2011-08-29 12:45:00,46.1,46.12,46.0,46.0,30300.0,32.9624,32.9767,32.8909,32.8909,30300.0
2011-08-29 12:50:00,46.01,46.03,45.96,46.02,34400.0,32.8981,32.9124,32.8623,32.9052,34400.0
2011-08-29 12:55:00,46.01,46.06,45.98,46.0,35000.0,32.8981,32.9338,32.8766,32.8909,35000.0
2011-08-29 13:00:00,46.01,46.06,46.0,46.04,30300.0,32.8981,32.9338,32.8909,32.9195,30300.0
2011-08-29 13:05:00,46.04,46.18,46.04,46.16,62900.0,32.9195,33.0196,32.9195,33.0053,62900.0
2011-08-29 13:10:00,46.15,46.19,46.15,46.15,28900.0,32.9982,33.0268,32.9982,32.9982,28900.0
2011-08-29 13:15:00,46.15,46.16,46.1,46.12,27100.0,32.9982,33.0053,32.9624,32.9767,27100.0
2011-08-29 13:20:00,46.12,46.14,46.05,46.13,18700.0,32.9767,32.991,32.9267,32.9839,18700.0
2011-08-29 13:25:00,46.12,46.14,46.07,46.07,14700.0,32.9767,32.991,32.941,32.941,14700.0
2011-08-29 13:30:00,46.08,46.08,46.0,46.02,18000.0,32.9481,32.9481,32.8909,32.9052,18000.0
2011-08-29 13:35:00,46.02,46.07,46.01,46.07,19300.0,32.9052,32.941,32.8981,32.941,19300.0
2011-08-29 13:40:00,46.07,46.08,46.02,46.05,22400.0,32.941,32.9481,32.9052,32.9267,22400.0
2011-08-29 13:45:00,46.04,46.04,45.98,45.98,26900.0,32.9195,32.9195,32.8766,32.8766,26900.0
2011-08-29 13:50:00,46.0,46.04,45.97,45.99,23600.0,32.8909,32.9195,32.8695,32.8838,23600.0
2011-08-29 13:55:00,45.98,46.01,45.96,46.0,29000.0,32.8766,32.8981,32.8623,32.8909,29000.0
2011-08-29 14:00:00,46.0,46.09,45.97,46.07,28300.0,32.8909,32.9553,32.8695,32.941,28300.0
2011-08-29 14:05:00,46.07,46.09,46.06,46.09,8200.0,32.941,32.9553,32.9338,32.9553,8200.0
2011-08-29 14:10:00,46.1,46.15,46.1,46.14,12900.0,32.9624,32.9982,32.9624,32.991,12900.0
2011-08-29 14:15:00,46.15,46.18,46.1,46.1,25000.0,32.9982,33.0196,32.9624,32.9624,25000.0
2011-08-29 14:20:00,46.1,46.14,46.1,46.11,11400.0,32.9624,32.991,32.9624,32.9696,11400.0
2011-08-29 14:25:00,46.12,46.16,46.12,46.16,11000.0,32.9767,33.0053,32.9767,33.0053,11000.0
2011-08-29 14:30:00,46.16,46.22,46.14,46.22,32500.0,33.0053,33.0482,32.991,33.0482,32500.0
2011-08-29 14:35:00,46.22,46.25,46.2,46.24,19000.0,33.0482,33.0697,33.0339,33.0625,19000.0
2011-08-29 14:40:00,46.25,46.25,46.19,46.19,16000.0,33.0697,33.0697,33.0268,33.0268,16000.0
2011-08-29 14:45:00,46.2,46.24,46.18,46.22,15200.0,33.0339,33.0625,33.0196,33.0482,15200.0
2011-08-29 14:50:00,46.22,46.23,46.18,46.19,18100.0,33.0482,33.0554,33.0196,33.0268,18100.0
2011-08-29 14:55:00,46.19,46.19,46.13,46.17,22200.0,33.0268,33.0268,32.9839,33.0125,22200.0
2011-08-29 15:00:00,46.18,46.25,46.18,46.25,33800.0,33.0196,33.0697,33.0196,33.0697,33800.0
2011-08-29 15:05:00,46.24,46.26,46.23,46.24,25200.0,33.0625,33.0768,33.0554,33.0625,25200.0
2011-08-29 15:10:00,46.24,46.3,46.24,46.3,30000.0,33.0625,33.1054,33.0625,33.1054,30000.0
2011-08-29 15:15:00,46.31,46.37,46.31,46.34,29900.0,33.1126,33.1555,33.1126,33.134,29900.0
2011-08-29 15:20:00,46.34,46.43,46.33,46.39,26300.0,33.134,33.1984,33.1269,33.1698,26300.0
2011-08-29 15:25:00,46.38,46.41,46.36,46.41,24400.0,33.1626,33.1841,33.1483,33.1841,24400.0
2011-08-29 15:30:00,46.4,46.48,46.4,46.48,57900.0,33.1769,33.2341,33.1769,33.2341,57900.0
2011-08-29 15:35:00,46.48,46.51,46.44,46.5,69900.0,33.2341,33.2556,33.2055,33.2484,69900.0
2011-08-29 15:40:00,46.51,46.57,46.47,46.5,72500.0,33.2556,33.2985,33.227,33.2484,72500.0
2011-08-29 15:45:00,46.51,46.53,46.44,46.45,77600.0,33.2556,33.2699,33.2055,33.2127,77600.0
2011-08-29 15:50:00,46.44,46.47,46.41,46.47,113900.0,33.2055,33.227,33.1841,33.227,113900.0
2011-08-29 15:55:00,46.46,46.48,46.43,46.47,180000.0,33.2198,33.2341,33.1984,33.227,180000.0
2011-08-30 09:30:00,46.39,46.44,46.17,46.19,42900.0,33.1698,33.2055,33.0125,33.0268,42900.0
2011-08-30 09:35:00,46.17,46.26,46.1,46.12,26700.0,33.0125,33.0768,32.9624,32.9767,26700.0
2011-08-30 09:40:00,46.18,46.26,46.14,46.25,19700.0,33.0196,33.0768,32.991,33.0697,19700.0
2011-08-30 09:45:00,46.25,46.3,46.19,46.26,45800.0,33.0697,33.1054,33.0268,33.0768,45800.0
2011-08-30 09:50:00,46.27,46.27,46.13,46.14,26900.0,33.084,33.084,32.9839,32.991,26900.0
2011-08-30 09:55:00,46.14,46.19,46.12,46.14,33000.0,32.991,33.0268,32.9767,32.991,33000.0
2011-08-30 10:00:00,46.09,46.1,45.72,45.73,110000.0,32.9553,32.9624,32.6907,32.6979,110000.0
2011-08-30 10:05:00,45.72,45.95,45.72,45.95,49000.0,32.6907,32.8552,32.6907,32.8552,49000.0
2011-08-30 10:10:00,45.94,46.01,45.83,45.97,31600.0,32.848,32.8981,32.7694,32.8695,31600.0
2011-08-30 10:15:00,45.96,46.03,45.84,45.85,29300.0,32.8623,32.9124,32.7765,32.7837,29300.0
2011-08-30 10:20:00,45.85,45.89,45.78,45.89,33400.0,32.7837,32.8123,32.7336,32.8123,33400.0
2011-08-30 10:25:00,45.9,46.1,45.88,46.06,37600.0,32.8194,32.9624,32.8051,32.9338,37600.0
2011-08-30 10:30:00,46.05,46.2,46.0,46.2,47000.0,32.9267,33.0339,32.8909,33.0339,47000.0
2011-08-30 10:35:00,46.2,46.24,46.18,46.24,42100.0,33.0339,33.0625,33.0196,33.0625,42100.0
2011-08-30 10:40:00,46.23,46.24,46.08,46.12,31500.0,33.0554,33.0625,32.9481,32.9767,31500.0
2011-08-30 10:45:00,46.12,46.19,46.01,46.04,36700.0,32.9767,33.0268,32.8981,32.9195,36700.0
2011-08-30 10:50:00,46.05,46.1,46.02,46.03,15500.0,32.9267,32.9624,32.9052,32.9124,15500.0
2011-08-30 10:55:00,46.06,46.23,46.05,46.11,35600.0,32.9338,33.0554,32.9267,32.9696,35600.0
2011-08-30 11:00:00,46.1,46.21,46.05,46.19,21500.0,32.9624,33.0411,32.9267,33.0268,21500.0
2011-08-30 11:05:00,46.2,46.26,46.19,46.24,22000.0,33.0339,33.0768,33.0268,33.0625,22000.0
2011-08-30 11:10:00,46.24,46.28,46.19,46.27,23300.0,33.0625,33.0911,33.0268,33.084,23300.0
2011-08-30 11:15:00,46.28,46.32,46.11,46.15,36800.0,33.0911,33.1197,32.9696,32.9982,36800.0
2011-08-30 11:20:00,46.14,46.22,46.14,46.22,16600.0,32.991,33.0482,32.991,33.0482,16600.0
2011-08-30 11:25:00,46.2,46.43,46.19,46.37,49900.0,33.0339,33.1984,33.0268,33.1555,49900.0
2011-08-30 11:30:00,46.37,46.43,46.3,46.4,26500.0,33.1555,33.1984,33.1054,33.1769,26500.0
2011-08-30 11:35:00,46.42,46.61,46.41,46.55,30300.0,33.1912,33.3271,33.1841,33.2842,30300.0
2011-08-30 11:40:00,46.56,46.69,46.54,46.64,26900.0,33.2913,33.3843,33.277,33.3485,26900.0
2011-08-30 11:45:00,46.64,46.64,46.52,46.52,26000.0,33.3485,33.3485,33.2627,33.2627,26000.0
2011-08-30 11:50:00,46.52,46.53,46.45,46.48,40600.0,33.2627,33.2699,33.2127,33.2341,40600.0
2011-08-30 11:55:00,46.48,46.51,46.45,46.48,21000.0,33.2341,33.2556,33.2127,33.2341,21000.0
2011-08-30 12:00:00,46.48,46.51,46.38,46.4,25400.0,33.2341,33.2556,33.1626,33.1769,25400.0
2011-08-30 12:05:00,46.4,46.45,46.36,46.36,32600.0,33.1769,33.2127,33.1483,33.1483,32600.0
2011-08-30 12:10:00,46.36,46.41,46.32,46.32,32900.0,33.1483,33.1841,33.1197,33.1197,32900.0
2011-08-30 12:15:00,46.32,46.37,46.29,46.37,18100.0,33.1197,33.1555,33.0983,33.1555,18100.0
2011-08-30 12:20:00,46.36,46.4,46.33,46.38,18800.0,33.1483,33.1769,33.1269,33.1626,18800.0
2011-08-30 12:25:00,46.39,46.41,46.31,46.32,21400.0,33.1698,33.1841,33.1126,33.1197,21400.0
2011-08-30 12:30:00,46.32,46.33,46.28,46.32,12300.0,33.1197,33.1269,33.0911,33.1197,12300.0
2011-08-30 12:35:00,46.32,46.33,46.25,46.29,14900.0,33.1197,33.1269,33.0697,33.0983,14900.0
2011-08-30 12:40:00,46.27,46.28,46.13,46.16,32400.0,33.084,33.0911,32.9839,33.0053,32400.0
2011-08-30 12:45:00,46.14,46.17,46.1,46.15,17000.0,32.991,33.0125,32.9624,32.9982,17000.0
2011-08-30 12:50:00,46.14,46.17,46.09,46.11,21400.0,32.991,33.0125,32.9553,32.9696,21400.0
2011-08-30 12:55:00,46.08,46.08,46.0,46.07,23300.0,32.9481,32.9481,32.8909,32.941,23300.0
2011-08-30 13:00:00,46.07,46.08,45.98,46.02,35800.0,32.941,32.9481,32.8766,32.9052,35800.0
2011-08-30 13:05:00,46.01,46.13,45.99,46.12,23300.0,32.8981,32.9839,32.8838,32.9767,23300.0
2011-08-30 13:10:00,46.12,46.2,46.09,46.17,29900.0,32.9767,33.0339,32.9553,33.0125,29900.0
2011-08-30 13:15:00,46.17,46.2,46.13,46.17,32200.0,33.0125,33.0339,32.9839,33.0125,32200.0
2011-08-30 13:20:00,46.18,46.29,46.17,46.28,20100.0,33.0196,33.0983,33.0125,33.0911,20100.0
2011-08-30 13:25:00,46.29,46.3,46.17,46.22,26000.0,33.0983,33.1054,33.0125,33.0482,26000.0
2011-08-30 13:30:00,46.24,46.25,46.08,46.08,34700.0,33.0625,33.0697,32.9481,32.9481,34700.0
2011-08-30 13:35:00,46.09,46.12,46.09,46.11,16400.0,32.9553,32.9767,32.9553,32.9696,16400.0
2011-08-30 13:40:00,46.12,46.21,46.12,46.16,14600.0,32.9767,33.0411,32.9767,33.0053,14600.0
2011-08-30 13:45:00,46.17,46.27,46.15,46.23,21300.0,33.0125,33.084,32.9982,33.0554,21300.0
2011-08-30 13:50:00,46.23,46.25,46.17,46.23,31900.0,33.0554,33.0697,33.0125,33.0554,31900.0
2011-08-30 13:55:00,46.22,46.29,46.21,46.22,22800.0,33.0482,33.0983,33.0411,33.0482,22800.0
2011-08-30 14:00:00,46.22,46.37,46.18,46.2,97000.0,33.0482,33.1555,33.0196,33.0339,97000.0
2011-08-30 14:05:00,46.2,46.29,46.13,46.29,46700.0,33.0339,33.0983,32.9839,33.0983,46700.0
2011-08-30 14:10:00,46.28,46.45,46.2,46.45,48200.0,33.0911,33.2127,33.0339,33.2127,48200.0
2011-08-30 14:15:00,46.45,46.48,46.39,46.43,35900.0,33.2127,33.2341,33.1698,33.1984,35900.0
2011-08-30 14:20:00,46.42,46.47,46.37,46.44,28500.0,33.1912,33.227,33.1555,33.2055,28500.0
2011-08-30 14:25:00,46.44,46.54,46.42,46.54,30200.0,33.2055,33.277,33.1912,33.277,30200.0
2011-08-30 14:30:00,46.54,46.59,46.5,46.59,47900.0,33.277,33.3128,33.2484,33.3128,47900.0
2011-08-30 14:35:00,46.59,46.61,46.5,46.58,32800.0,33.3128,33.3271,33.2484,33.3056,32800.0
2011-08-30 14:40:00,46.57,46.63,46.54,46.6,24800.0,33.2985,33.3414,33.277,33.3199,24800.0
2011-08-30 14:45:00,46.59,46.62,46.48,46.51,37000.0,33.3128,33.3342,33.2341,33.2556,37000.0
2011-08-30 14:50:00,46.51,46.59,46.46,46.49,29200.0,33.2556,33.3128,33.2198,33.2413,29200.0
2011-08-30 14:55:00,46.48,46.66,46.44,46.64,43500.0,33.2341,33.3628,33.2055,33.3485,43500.0
2011-08-30 15:00:00,46.64,46.64,46.55,46.59,45200.0,33.3485,33.3485,33.2842,33.3128,45200.0
2011-08-30 15:05:00,46.59,46.7,46.57,46.67,35100.0,33.3128,33.3914,33.2985,33.37,35100.0
2011-08-30 15:10:00,46.66,46.66,46.55,46.56,26200.0,33.3628,33.3628,33.2842,33.2913,26200.0
2011-08-30 15:15:00,46.58,46.63,46.55,46.58,79000.0,33.3056,33.3414,33.2842,33.3056,79000.0
2011-08-30 15:20:00,46.57,46.57,46.5,46.53,94900.0,33.2985,33.2985,33.2484,33.2699,94900.0
2011-08-30 15:25:00,46.53,46.55,46.48,46.53,156200.0,33.2699,33.2842,33.2341,33.2699,156200.0
2011-08-30 15:30:00,46.53,46.61,46.49,46.6,194100.0,33.2699,33.3271,33.2413,33.3199,194100.0
2011-08-30 15:35:00,46.61,46.68,46.61,46.65,107300.0,33.3271,33.3771,33.3271,33.3557,107300.0
2011-08-30 15:40:00,46.65,46.71,46.6,46.7,147800.0,33.3557,33.3986,33.3199,33.3914,147800.0
2011-08-30 15:45:00,46.69,46.7,46.61,46.67,232900.0,33.3843,33.3914,33.3271,33.37,232900.0
2011-08-30 15:50:00,46.67,46.68,46.48,46.5,235400.0,33.37,33.3771,33.2341,33.2484,235400.0
2011-08-30 15:55:00,46.49,46.49,46.41,46.41,290300.0,33.2413,33.2413,33.1841,33.1841,290300.0
2011-08-31 09:30:00,46.79,46.88,46.64,46.77,83000.0,33.4558,33.5201,33.3485,33.4415,83000.0
2011-08-31 09:35:00,46.78,46.83,46.65,46.71,28700.0,33.4486,33.4844,33.3557,33.3986,28700.0
2011-08-31 09:40:00,46.69,46.94,46.54,46.92,57100.0,33.3843,33.563,33.277,33.5487,57100.0
2011-08-31 09:45:00,46.92,47.02,46.85,47.02,29600.0,33.5487,33.6202,33.4987,33.6202,29600.0
2011-08-31 09:50:00,47.0,47.14,46.95,47.14,29900.0,33.6059,33.706,33.5702,33.706,29900.0
2011-08-31 09:55:00,47.15,47.15,46.94,46.98,43700.0,33.7132,33.7132,33.563,33.5916,43700.0
2011-08-31 10:00:00,47.0,47.14,46.99,47.09,83300.0,33.6059,33.706,33.5988,33.6703,83300.0
2011-08-31 10:05:00,47.08,47.13,46.99,47.02,41500.0,33.6631,33.6989,33.5988,33.6202,41500.0
2011-08-31 10:10:00,47.02,47.14,46.98,47.09,48200.0,33.6202,33.706,33.5916,33.6703,48200.0
2011-08-31 10:15:00,47.1,47.22,47.1,47.21,30700.0,33.6774,33.7632,33.6774,33.7561,30700.0
2011-08-31 10:20:00,47.22,47.27,47.2,47.21,28600.0,33.7632,33.799,33.7489,33.7561,28600.0
2011-08-31 10:25:00,47.21,47.26,47.17,47.23,23400.0,33.7561,33.7918,33.7275,33.7704,23400.0
2011-08-31 10:30:00,47.22,47.24,47.1,47.15,51500.0,33.7632,33.7775,33.6774,33.7132,51500.0
2011-08-31 10:35:00,47.14,47.19,47.09,47.09,29100.0,33.706,33.7418,33.6703,33.6703,29100.0
2011-08-31 10:40:00,47.09,47.13,47.02,47.02,39200.0,33.6703,33.6989,33.6202,33.6202,39200.0
2011-08-31 10:45:00,47.02,47.09,46.95,46.97,62700.0,33.6202,33.6703,33.5702,33.5845,62700.0
2011-08-31 10:50:00,46.97,47.0,46.92,46.99,41900.0,33.5845,33.6059,33.5487,33.5988,41900.0
2011-08-31 10:55:00,46.98,46.99,46.87,46.89,25500.0,33.5916,33.5988,33.513,33.5273,25500.0
2011-08-31 11:00:00,46.89,46.94,46.78,46.84,30100.0,33.5273,33.563,33.4486,33.4915,30100.0
2011-08-31 11:05:00,46.85,46.9,46.77,46.86,25300.0,33.4987,33.5344,33.4415,33.5058,25300.0
2011-08-31 11:10:00,46.87,46.93,46.86,46.89,38300.0,33.513,33.5559,33.5058,33.5273,38300.0
2011-08-31 11:15:00,46.89,46.89,46.68,46.69,42600.0,33.5273,33.5273,33.3771,33.3843,42600.0
2011-08-31 11:20:00,46.7,46.72,46.62,46.68,80300.0,33.3914,33.4057,33.3342,33.3771,80300.0
2011-08-31 11:25:00,46.68,46.74,46.61,46.72,27200.0,33.3771,33.42,33.3271,33.4057,27200.0
2011-08-31 11:30:00,46.73,46.8,46.71,46.76,52800.0,33.4129,33.4629,33.3986,33.4343,52800.0
2011-08-31 11:35:00,46.76,46.89,46.76,46.81,26100.0,33.4343,33.5273,33.4343,33.4701,26100.0
2011-08-31 11:40:00,46.82,46.87,46.77,46.8,28300.0,33.4772,33.513,33.4415,33.4629,28300.0
2011-08-31 11:45:00,46.8,46.8,46.71,46.72,15700.0,33.4629,33.4629,33.3986,33.4057,15700.0
2011-08-31 11:50:00,46.72,46.81,46.71,46.79,64300.0,33.4057,33.4701,33.3986,33.4558,64300.0
2011-08-31 11:55:00,46.79,46.79,46.65,46.66,31400.0,33.4558,33.4558,33.3557,33.3628,31400.0
2011-08-31 12:00:00,46.65,46.74,46.63,46.73,21800.0,33.3557,33.42,33.3414,33.4129,21800.0
2011-08-31 12:05:00,46.74,46.82,46.74,46.8,11300.0,33.42,33.4772,33.42,33.4629,11300.0
2011-08-31 12:10:00,46.79,46.9,46.79,46.9,28900.0,33.4558,33.5344,33.4558,33.5344,28900.0
2011-08-31 12:15:00,46.9,46.92,46.81,46.83,16500.0,33.5344,33.5487,33.4701,33.4844,16500.0
2011-08-31 12:20:00,46.85,46.98,46.83,46.96,24600.0,33.4987,33.5916,33.4844,33.5773,24600.0
2011-08-31 12:25:00,46.97,46.98,46.9,46.92,13000.0,33.5845,33.5916,33.5344,33.5487,13000.0
2011-08-31 12:30:00,46.91,47.02,46.9,46.99,20100.0,33.5416,33.6202,33.5344,33.5988,20100.0
2011-08-31 12:35:00,47.0,47.04,46.95,46.96,12600.0,33.6059,33.6345,33.5702,33.5773,12600.0
2011-08-31 12:40:00,46.96,47.01,46.93,46.96,13800.0,33.5773,33.6131,33.5559,33.5773,13800.0
2011-08-31 12:45:00,46.94,47.0,46.91,46.97,20300.0,33.563,33.6059,33.5416,33.5845,20300.0
2011-08-31 12:50:00,46.97,47.07,46.97,47.03,51500.0,33.5845,33.656,33.5845,33.6274,51500.0
2011-08-31 12:55:00,47.04,47.04,46.98,47.01,21300.0,33.6345,33.6345,33.5916,33.6131,21300.0
2011-08-31 13:00:00,47.02,47.04,46.91,46.92,60300.0,33.6202,33.6345,33.5416,33.5487,60300.0
2011-08-31 13:05:00,46.91,46.91,46.82,46.83,12300.0,33.5416,33.5416,33.4772,33.4844,12300.0
2011-08-31 13:10:00,46.84,46.95,46.84,46.94,18000.0,33.4915,33.5702,33.4915,33.563,18000.0
2011-08-31 13:15:00,46.94,46.94,46.84,46.86,11700.0,33.563,33.563,33.4915,33.5058,11700.0
2011-08-31 13:20:00,46.86,46.88,46.79,46.8,13600.0,33.5058,33.5201,33.4558,33.4629,13600.0
2011-08-31 13:25:00,46.79,46.81,46.75,46.78,17100.0,33.4558,33.4701,33.4272,33.4486,17100.0
2011-08-31 13:30:00,46.79,46.8,46.73,46.78,24700.0,33.4558,33.4629,33.4129,33.4486,24700.0
2011-08-31 13:35:00,46.77,46.87,46.76,46.83,20600.0,33.4415,33.513,33.4343,33.4844,20600.0
2011-08-31 13:40:00,46.82,46.9,46.81,46.81,22300.0,33.4772,33.5344,33.4701,33.4701,22300.0
2011-08-31 13:45:00,46.8,46.8,46.68,46.7,25800.0,33.4629,33.4629,33.3771,33.3914,25800.0
2011-08-31 13:50:00,46.69,46.7,46.62,46.62,17200.0,33.3843,33.3914,33.3342,33.3342,17200.0
2011-08-31 13:55:00,46.61,46.61,46.52,46.54,25300.0,33.3271,33.3271,33.2627,33.277,25300.0
2011-08-31 14:00:00,46.55,46.62,46.5,46.53,41500.0,33.2842,33.3342,33.2484,33.2699,41500.0
2011-08-31 14:05:00,46.52,46.55,46.46,46.51,38100.0,33.2627,33.2842,33.2198,33.2556,38100.0
2011-08-31 14:10:00,46.51,46.54,46.43,46.43,18400.0,33.2556,33.277,33.1984,33.1984,18400.0
2011-08-31 14:15:00,46.43,46.53,46.43,46.52,15000.0,33.1984,33.2699,33.1984,33.2627,15000.0
2011-08-31 14:20:00,46.52,46.62,46.52,46.62,14500.0,33.2627,33.3342,33.2627,33.3342,14500.0
2011-08-31 14:25:00,46.62,46.62,46.59,46.6,9900.0,33.3342,33.3342,33.3128,33.3199,9900.0
2011-08-31 14:30:00,46.61,46.62,46.52,46.52,23100.0,33.3271,33.3342,33.2627,33.2627,23100.0
2011-08-31 14:35:00,46.51,46.54,46.4,46.45,48800.0,33.2556,33.277,33.1769,33.2127,48800.0
2011-08-31 14:40:00,46.46,46.47,46.28,46.29,61300.0,33.2198,33.227,33.0911,33.0983,61300.0
2011-08-31 14:45:00,46.28,46.41,46.27,46.41,25800.0,33.0911,33.1841,33.084,33.1841,25800.0
2011-08-31 14:50:00,46.41,46.43,46.19,46.21,39700.0,33.1841,33.1984,33.0268,33.0411,39700.0
2011-08-31 14:55:00,46.2,46.39,46.2,46.39,48100.0,33.0339,33.1698,33.0339,33.1698,48100.0
2011-08-31 15:00:00,46.38,46.44,46.3,46.44,54800.0,33.1626,33.2055,33.1054,33.2055,54800.0
2011-08-31 15:05:00,46.44,46.58,46.44,46.54,29600.0,33.2055,33.3056,33.2055,33.277,29600.0
2011-08-31 15:10:00,46.53,46.53,46.29,46.32,55600.0,33.2699,33.2699,33.0983,33.1197,55600.0
2011-08-31 15:15:00,46.3,46.32,46.14,46.2,71000.0,33.1054,33.1197,32.991,33.0339,71000.0
2011-08-31 15:20:00,46.21,46.4,46.21,46.36,90800.0,33.0411,33.1769,33.0411,33.1483,90800.0
2011-08-31 15:25:00,46.37,46.42,46.33,46.4,61100.0,33.1555,33.1912,33.1269,33.1769,61100.0
2011-08-31 15:30:00,46.4,46.48,46.37,46.42,58600.0,33.1769,33.2341,33.1555,33.1912,58600.0
2011-08-31 15:35:00,46.43,46.6,46.43,46.53,51700.0,33.1984,33.3199,33.1984,33.2699,51700.0
2011-08-31 15:40:00,46.53,46.63,46.52,46.63,83100.0,33.2699,33.3414,33.2627,33.3414,83100.0
2011-08-31 15:45:00,46.64,46.71,46.57,46.69,124300.0,33.3485,33.3986,33.2985,33.3843,124300.0
2011-08-31 15:50:00,46.69,46.72,46.56,46.58,181900.0,33.3843,33.4057,33.2913,33.3056,181900.0
2011-08-31 15:55:00,46.58,46.62,46.41,46.52,336600.0,33.3056,33.3342,33.1841,33.2627,336600.0
2011-09-01 09:30:00,46.78,46.78,46.04,46.09,109200.0,33.4486,33.4486,32.9195,32.9553,109200.0
2011-09-01 09:35:00,46.1,46.21,46.06,46.08,53200.0,32.9624,33.0411,32.9338,32.9481,53200.0
2011-09-01 09:40:00,46.05,46.06,45.84,45.85,48300.0,32.9267,32.9338,32.7765,32.7837,48300.0
2011-09-01 09:45:00,45.85,45.94,45.84,45.88,43500.0,32.7837,32.848,32.7765,32.8051,43500.0
2011-09-01 09:50:00,45.86,45.91,45.8,45.86,61800.0,32.7908,32.8266,32.7479,32.7908,61800.0
2011-09-01 09:55:00,45.84,46.0,45.84,45.98,32100.0,32.7765,32.8909,32.7765,32.8766,32100.0
2011-09-01 10:00:00,45.98,46.8,45.9,46.75,320400.0,32.8766,33.4629,32.8194,33.4272,320400.0
2011-09-01 10:05:00,46.74,46.88,46.65,46.71,132800.0,33.42,33.5201,33.3557,33.3986,132800.0
2011-09-01 10:10:00,46.7,46.75,46.3,46.32,120100.0,33.3914,33.4272,33.1054,33.1197,120100.0
2011-09-01 10:15:00,46.31,46.39,46.2,46.37,58200.0,33.1126,33.1698,33.0339,33.1555,58200.0
2011-09-01 10:20:00,46.37,46.41,46.32,46.36,63500.0,33.1555,33.1841,33.1197,33.1483,63500.0
2011-09-01 10:25:00,46.37,46.51,46.37,46.38,116600.0,33.1555,33.2556,33.1555,33.1626,116600.0
2011-09-01 10:30:00,46.36,46.37,46.08,46.1,79300.0,33.1483,33.1555,32.9481,32.9624,79300.0
2011-09-01 10:35:00,46.1,46.14,45.99,46.11,81700.0,32.9624,32.991,32.8838,32.9696,81700.0
2011-09-01 10:40:00,46.1,46.26,46.06,46.23,72900.0,32.9624,33.0768,32.9338,33.0554,72900.0
2011-09-01 10:45:00,46.22,46.29,46.12,46.17,44200.0,33.0482,33.0983,32.9767,33.0125,44200.0
2011-09-01 10:50:00,46.16,46.3,46.14,46.18,39300.0,33.0053,33.1054,32.991,33.0196,39300.0
2011-09-01 10:55:00,46.2,46.24,46.05,46.1,46400.0,33.0339,33.0625,32.9267,32.9624,46400.0
2011-09-01 11:00:00,46.07,46.19,45.99,46.13,46900.0,32.941,33.0268,32.8838,32.9839,46900.0
2011-09-01 11:05:00,46.13,46.13,45.83,45.85,59500.0,32.9839,32.9839,32.7694,32.7837,59500.0
2011-09-01 11:10:00,45.85,45.89,45.77,45.79,68800.0,32.7837,32.8123,32.7265,32.7408,68800.0
2011-09-01 11:15:00,45.78,46.01,45.78,46.0,30800.0,32.7336,32.8981,32.7336,32.8909,30800.0
2011-09-01 11:20:00,46.0,46.09,45.93,46.01,36200.0,32.8909,32.9553,32.8409,32.8981,36200.0
2011-09-01 11:25:00,46.01,46.05,45.93,46.03,29300.0,32.8981,32.9267,32.8409,32.9124,29300.0
2011-09-01 11:30:00,46.04,46.11,46.02,46.11,24000.0,32.9195,32.9696,32.9052,32.9696,24000.0
2011-09-01 11:35:00,46.11,46.11,46.03,46.03,36100.0,32.9696,32.9696,32.9124,32.9124,36100.0
2011-09-01 11:40:00,46.03,46.08,45.88,45.91,56700.0,32.9124,32.9481,32.8051,32.8266,56700.0
2011-09-01 11:45:00,45.9,45.98,45.9,45.97,31600.0,32.8194,32.8766,32.8194,32.8695,31600.0
2011-09-01 11:50:00,45.96,46.05,45.86,46.03,43600.0,32.8623,32.9267,32.7908,32.9124,43600.0
2011-09-01 11:55:00,46.03,46.1,46.02,46.03,25200.0,32.9124,32.9624,32.9052,32.9124,25200.0
2011-09-01 12:00:00,46.04,46.05,45.9,46.0,51000.0,32.9195,32.9267,32.8194,32.8909,51000.0
2011-09-01 12:05:00,45.99,46.0,45.91,45.98,28700.0,32.8838,32.8909,32.8266,32.8766,28700.0
2011-09-01 12:10:00,45.97,45.97,45.87,45.87,18400.0,32.8695,32.8695,32.798,32.798,18400.0
2011-09-01 12:15:00,45.87,45.92,45.79,45.91,25400.0,32.798,32.8337,32.7408,32.8266,25400.0
2011-09-01 12:20:00,45.91,46.03,45.91,46.03,12600.0,32.8266,32.9124,32.8266,32.9124,12600.0
2011-09-01 12:25:00,46.01,46.01,45.93,46.01,19700.0,32.8981,32.8981,32.8409,32.8981,19700.0
2011-09-01 12:30:00,46.01,46.04,45.98,46.01,14600.0,32.8981,32.9195,32.8766,32.8981,14600.0
2011-09-01 12:35:00,46.0,46.06,45.98,45.99,12100.0,32.8909,32.9338,32.8766,32.8838,12100.0
2011-09-01 12:40:00,46.0,46.01,45.96,45.96,23000.0,32.8909,32.8981,32.8623,32.8623,23000.0
2011-09-01 12:45:00,45.96,45.97,45.9,45.91,26500.0,32.8623,32.8695,32.8194,32.8266,26500.0
2011-09-01 12:50:00,45.91,45.97,45.83,45.83,16700.0,32.8266,32.8695,32.7694,32.7694,16700.0
2011-09-01 12:55:00,45.83,45.9,45.77,45.78,23300.0,32.7694,32.8194,32.7265,32.7336,23300.0
2011-09-01 13:00:00,45.78,45.79,45.72,45.73,38600.0,32.7336,32.7408,32.6907,32.6979,38600.0
2011-09-01 13:05:00,45.73,45.73,45.6,45.64,45900.0,32.6979,32.6979,32.6049,32.6335,45900.0
2011-09-01 13:10:00,45.64,45.75,45.63,45.72,41000.0,32.6335,32.7122,32.6264,32.6907,41000.0
2011-09-01 13:15:00,45.72,45.76,45.69,45.72,21500.0,32.6907,32.7193,32.6693,32.6907,21500.0
2011-09-01 13:20:00,45.73,45.78,45.6,45.6,31100.0,32.6979,32.7336,32.6049,32.6049,31100.0
2011-09-01 13:25:00,45.61,45.76,45.61,45.72,30600.0,32.6121,32.7193,32.6121,32.6907,30600.0
2011-09-01 13:30:00,45.71,45.71,45.61,45.66,38100.0,32.6836,32.6836,32.6121,32.6478,38100.0
2011-09-01 13:35:00,45.66,45.66,45.51,45.55,49900.0,32.6478,32.6478,32.5406,32.5692,49900.0
2011-09-01 13:40:00,45.53,45.54,45.35,45.43,57500.0,32.5549,32.562,32.4262,32.4834,57500.0
2011-09-01 13:45:00,45.43,45.48,45.38,45.47,62000.0,32.4834,32.5191,32.4476,32.512,62000.0
2011-09-01 13:50:00,45.48,45.48,45.33,45.37,55600.0,32.5191,32.5191,32.4119,32.4405,55600.0
2011-09-01 13:55:00,45.36,45.44,45.31,45.34,49300.0,32.4333,32.4905,32.3976,32.419,49300.0
2011-09-01 14:00:00,45.34,45.4,45.2,45.22,77800.0,32.419,32.4619,32.3189,32.3332,77800.0
2011-09-01 14:05:00,45.22,45.25,45.16,45.2,76900.0,32.3332,32.3547,32.2903,32.3189,76900.0
2011-09-01 14:10:00,45.19,45.3,45.19,45.25,50100.0,32.3118,32.3904,32.3118,32.3547,50100.0
2011-09-01 14:15:00,45.25,45.29,45.15,45.2,96900.0,32.3547,32.3833,32.2832,32.3189,96900.0
2011-09-01 14:20:00,45.2,45.21,45.09,45.15,58000.0,32.3189,32.3261,32.2403,32.2832,58000.0
2011-09-01 14:25:00,45.16,45.24,45.12,45.16,59500.0,32.2903,32.3475,32.2617,32.2903,59500.0
2011-09-01 14:30:00,45.17,45.36,45.17,45.31,64400.0,32.2975,32.4333,32.2975,32.3976,64400.0
2011-09-01 14:35:00,45.31,45.34,45.29,45.33,36500.0,32.3976,32.419,32.3833,32.4119,36500.0
2011-09-01 14:40:00,45.34,45.41,45.33,45.33,41200.0,32.419,32.4691,32.4119,32.4119,41200.0
2011-09-01 14:45:00,45.34,45.37,45.29,45.35,45000.0,32.419,32.4405,32.3833,32.4262,45000.0
2011-09-01 14:50:00,45.35,45.36,45.24,45.31,35100.0,32.4262,32.4333,32.3475,32.3976,35100.0
2011-09-01 14:55:00,45.32,45.32,45.22,45.25,48500.0,32.4047,32.4047,32.3332,32.3547,48500.0
2011-09-01 15:00:00,45.25,45.25,45.15,45.17,46100.0,32.3547,32.3547,32.2832,32.2975,46100.0
2011-09-01 15:05:00,45.17,45.25,45.12,45.16,87100.0,32.2975,32.3547,32.2617,32.2903,87100.0
2011-09-01 15:10:00,45.16,45.21,45.11,45.18,68400.0,32.2903,32.3261,32.2546,32.3046,68400.0
2011-09-01 15:15:00,45.18,45.24,45.14,45.22,60800.0,32.3046,32.3475,32.276,32.3332,60800.0
2011-09-01 15:20:00,45.21,45.33,45.14,45.33,63600.0,32.3261,32.4119,32.276,32.4119,63600.0
2011-09-01 15:25:00,45.33,45.38,45.27,45.3,57500.0,32.4119,32.4476,32.369,32.3904,57500.0
2011-09-01 15:30:00,45.31,45.31,45.15,45.19,135100.0,32.3976,32.3976,32.2832,32.3118,135100.0
2011-09-01 15:35:00,45.18,45.27,45.16,45.21,124800.0,32.3046,32.369,32.2903,32.3261,124800.0
2011-09-01 15:40:00,45.21,45.23,45.12,45.23,133900.0,32.3261,32.3404,32.2617,32.3404,133900.0
2011-09-01 15:45:00,45.24,45.3,45.17,45.28,144400.0,32.3475,32.3904,32.2975,32.3761,144400.0
2011-09-01 15:50:00,45.29,45.29,45.15,45.2,273200.0,32.3833,32.3833,32.2832,32.3189,273200.0
2011-09-01 15:55:00,45.2,45.25,45.17,45.21,235700.0,32.3189,32.3547,32.2975,32.3261,235700.0
2011-09-02 09:30:00,44.4,44.57,44.13,44.23,93300.0,31.7469,31.8684,31.5538,31.6253,93300.0
2011-09-02 09:35:00,44.21,44.27,43.93,43.94,74000.0,31.611,31.6539,31.4108,31.418,74000.0
2011-09-02 09:40:00,43.94,44.13,43.84,44.07,82200.0,31.418,31.5538,31.3465,31.5109,82200.0
2011-09-02 09:45:00,44.06,44.22,44.02,44.16,100400.0,31.5038,31.6182,31.4752,31.5753,100400.0
2011-09-02 09:50:00,44.16,44.28,44.09,44.12,58700.0,31.5753,31.6611,31.5252,31.5467,58700.0
2011-09-02 09:55:00,44.13,44.19,44.02,44.17,38600.0,31.5538,31.5967,31.4752,31.5824,38600.0
2011-09-02 10:00:00,44.18,44.31,44.17,44.2,83300.0,31.5896,31.6825,31.5824,31.6039,83300.0
2011-09-02 10:05:00,44.19,44.53,44.14,44.53,113300.0,31.5967,31.8398,31.561,31.8398,113300.0
2011-09-02 10:10:00,44.53,44.57,44.44,44.51,101400.0,31.8398,31.8684,31.7755,31.8255,101400.0
2011-09-02 10:15:00,44.51,44.53,44.39,44.48,79400.0,31.8255,31.8398,31.7397,31.8041,79400.0
2011-09-02 10:20:00,44.48,44.48,44.34,44.38,46400.0,31.8041,31.8041,31.704,31.7326,46400.0
2011-09-02 10:25:00,44.39,44.48,44.39,44.42,62600.0,31.7397,31.8041,31.7397,31.7612,62600.0
2011-09-02 10:30:00,44.4,44.45,44.35,44.39,50100.0,31.7469,31.7826,31.7111,31.7397,50100.0
2011-09-02 10:35:00,44.38,44.44,44.3,44.36,32800.0,31.7326,31.7755,31.6754,31.7183,32800.0
2011-09-02 10:40:00,44.36,44.4,44.22,44.22,73100.0,31.7183,31.7469,31.6182,31.6182,73100.0
2011-09-02 10:45:00,44.22,44.27,44.12,44.25,40200.0,31.6182,31.6539,31.5467,31.6396,40200.0
2011-09-02 10:50:00,44.24,44.28,44.16,44.19,30900.0,31.6325,31.6611,31.5753,31.5967,30900.0
2011-09-02 10:55:00,44.19,44.37,44.17,44.36,45300.0,31.5967,31.7254,31.5824,31.7183,45300.0
2011-09-02 11:00:00,44.35,44.39,44.3,44.35,44700.0,31.7111,31.7397,31.6754,31.7111,44700.0
2011-09-02 11:05:00,44.35,44.39,44.32,44.32,22200.0,31.7111,31.7397,31.6897,31.6897,22200.0
2011-09-02 11:10:00,44.32,44.5,44.32,44.4,47200.0,31.6897,31.8184,31.6897,31.7469,47200.0
2011-09-02 11:15:00,44.39,44.48,44.36,44.45,43200.0,31.7397,31.8041,31.7183,31.7826,43200.0
2011-09-02 11:20:00,44.45,44.51,44.41,44.43,28500.0,31.7826,31.8255,31.754,31.7683,28500.0
2011-09-02 11:25:00,44.44,44.55,44.44,44.47,31600.0,31.7755,31.8541,31.7755,31.7969,31600.0
2011-09-02 11:30:00,44.46,44.52,44.43,44.46,30900.0,31.7898,31.8327,31.7683,31.7898,30900.0
2011-09-02 11:35:00,44.47,44.6,44.44,44.57,58000.0,31.7969,31.8899,31.7755,31.8684,58000.0
2011-09-02 11:40:00,44.57,44.58,44.53,44.54,42600.0,31.8684,31.8756,31.8398,31.847,42600.0
2011-09-02 11:45:00,44.55,44.57,44.51,44.52,67900.0,31.8541,31.8684,31.8255,31.8327,67900.0
2011-09-02 11:50:00,44.52,44.55,44.46,44.5,27000.0,31.8327,31.8541,31.7898,31.8184,27000.0
2011-09-02 11:55:00,44.5,44.5,44.43,44.45,23700.0,31.8184,31.8184,31.7683,31.7826,23700.0
2011-09-02 12:00:00,44.45,44.52,44.43,44.49,21900.0,31.7826,31.8327,31.7683,31.8112,21900.0
2011-09-02 12:05:00,44.5,44.59,44.46,44.46,17900.0,31.8184,31.8827,31.7898,31.7898,17900.0
2011-09-02 12:10:00,44.46,44.46,44.4,44.44,25000.0,31.7898,31.7898,31.7469,31.7755,25000.0
2011-09-02 12:15:00,44.45,44.45,44.37,44.39,17200.0,31.7826,31.7826,31.7254,31.7397,17200.0
2011-09-02 12:20:00,44.38,44.41,44.29,44.29,46100.0,31.7326,31.754,31.6682,31.6682,46100.0
2011-09-02 12:25:00,44.28,44.31,44.26,44.28,10800.0,31.6611,31.6825,31.6468,31.6611,10800.0
2011-09-02 12:30:00,44.29,44.31,44.25,44.31,18800.0,31.6682,31.6825,31.6396,31.6825,18800.0
2011-09-02 12:35:00,44.3,44.32,44.28,44.32,21400.0,31.6754,31.6897,31.6611,31.6897,21400.0
2011-09-02 12:40:00,44.32,44.33,44.24,44.27,19000.0,31.6897,31.6968,31.6325,31.6539,19000.0
2011-09-02 12:45:00,44.27,44.28,44.21,44.22,50800.0,31.6539,31.6611,31.611,31.6182,50800.0
2011-09-02 12:50:00,44.23,44.23,44.16,44.2,38900.0,31.6253,31.6253,31.5753,31.6039,38900.0
2011-09-02 12:55:00,44.2,44.22,44.17,44.17,28300.0,31.6039,31.6182,31.5824,31.5824,28300.0
2011-09-02 13:00:00,44.17,44.21,44.1,44.11,27100.0,31.5824,31.611,31.5324,31.5395,27100.0
2011-09-02 13:05:00,44.11,44.11,44.02,44.02,21200.0,31.5395,31.5395,31.4752,31.4752,21200.0
2011-09-02 13:10:00,44.03,44.07,43.99,43.99,37000.0,31.4823,31.5109,31.4537,31.4537,37000.0
2011-09-02 13:15:00,43.98,43.98,43.89,43.9,73000.0,31.4466,31.4466,31.3822,31.3894,73000.0
2011-09-02 13:20:00,43.9,43.99,43.89,43.96,19600.0,31.3894,31.4537,31.3822,31.4323,19600.0
2011-09-02 13:25:00,43.95,43.97,43.92,43.94,15500.0,31.4251,31.4394,31.4037,31.418,15500.0
2011-09-02 13:30:00,43.94,44.03,43.92,43.97,22900.0,31.418,31.4823,31.4037,31.4394,22900.0
2011-09-02 13:35:00,43.96,43.98,43.87,43.9,13300.0,31.4323,31.4466,31.3679,31.3894,13300.0
2011-09-02 13:40:00,43.88,43.9,43.82,43.82,23300.0,31.3751,31.3894,31.3322,31.3322,23300.0
2011-09-02 13:45:00,43.83,43.92,43.83,43.92,15500.0,31.3393,31.4037,31.3393,31.4037,15500.0
2011-09-02 13:50:00,43.92,43.99,43.88,43.9,25400.0,31.4037,31.4537,31.3751,31.3894,25400.0
2011-09-02 13:55:00,43.89,43.96,43.88,43.94,33800.0,31.3822,31.4323,31.3751,31.418,33800.0
2011-09-02 14:00:00,43.94,43.98,43.91,43.92,25000.0,31.418,31.4466,31.3965,31.4037,25000.0
2011-09-02 14:05:00,43.91,43.92,43.84,43.84,26100.0,31.3965,31.4037,31.3465,31.3465,26100.0
2011-09-02 14:10:00,43.84,43.89,43.67,43.75,100300.0,31.3465,31.3822,31.2249,31.2821,100300.0
2011-09-02 14:15:00,43.74,43.74,43.67,43.7,29100.0,31.275,31.275,31.2249,31.2464,29100.0
2011-09-02 14:20:00,43.7,43.76,43.68,43.73,24800.0,31.2464,31.2893,31.2321,31.2678,24800.0
2011-09-02 14:25:00,43.73,43.76,43.67,43.73,23600.0,31.2678,31.2893,31.2249,31.2678,23600.0
2011-09-02 14:30:00,43.71,43.71,43.52,43.58,48400.0,31.2535,31.2535,31.1177,31.1606,48400.0
2011-09-02 14:35:00,43.58,43.65,43.58,43.61,19700.0,31.1606,31.2106,31.1606,31.182,19700.0
2011-09-02 14:40:00,43.62,43.68,43.6,43.62,21100.0,31.1892,31.2321,31.1749,31.1892,21100.0
2011-09-02 14:45:00,43.63,43.65,43.53,43.53,22200.0,31.1963,31.2106,31.1248,31.1248,22200.0
2011-09-02 14:50:00,43.54,43.66,43.54,43.63,30000.0,31.132,31.2178,31.132,31.1963,30000.0
2011-09-02 14:55:00,43.63,43.65,43.57,43.59,29700.0,31.1963,31.2106,31.1534,31.1677,29700.0
2011-09-02 15:00:00,43.6,43.63,43.5,43.54,37200.0,31.1749,31.1963,31.1034,31.132,37200.0
2011-09-02 15:05:00,43.52,43.61,43.52,43.58,23400.0,31.1177,31.182,31.1177,31.1606,23400.0
2011-09-02 15:10:00,43.58,43.59,43.5,43.57,26100.0,31.1606,31.1677,31.1034,31.1534,26100.0
2011-09-02 15:15:00,43.57,43.59,43.51,43.56,41800.0,31.1534,31.1677,31.1105,31.1463,41800.0
2011-09-02 15:20:00,43.56,43.68,43.56,43.65,41000.0,31.1463,31.2321,31.1463,31.2106,41000.0
2011-09-02 15:25:00,43.65,43.68,43.61,43.62,39600.0,31.2106,31.2321,31.182,31.1892,39600.0
2011-09-02 15:30:00,43.63,43.72,43.59,43.72,61900.0,31.1963,31.2607,31.1677,31.2607,61900.0
2011-09-02 15:35:00,43.72,43.8,43.67,43.8,78700.0,31.2607,31.3179,31.2249,31.3179,78700.0
2011-09-02 15:40:00,43.79,43.89,43.76,43.85,64300.0,31.3107,31.3822,31.2893,31.3536,64300.0
2011-09-02 15:45:00,43.85,43.87,43.71,43.72,113200.0,31.3536,31.3679,31.2535,31.2607,113200.0
2011-09-02 15:50:00,43.72,43.77,43.66,43.76,204800.0,31.2607,31.2964,31.2178,31.2893,204800.0
2011-09-02 15:55:00,43.76,43.76,43.62,43.65,243300.0,31.2893,31.2893,31.1892,31.2106,243300.0
2011-09-06 09:30:00,42.3,42.34,42.18,42.28,80200.0,30.2453,30.2739,30.1595,30.231,80200.0
2011-09-06 09:35:00,42.31,42.38,42.21,42.34,35400.0,30.2525,30.3025,30.181,30.2739,35400.0
2011-09-06 09:40:00,42.33,42.41,42.29,42.4,38900.0,30.2668,30.324,30.2382,30.3168,38900.0
2011-09-06 09:45:00,42.43,42.55,42.4,42.47,100900.0,30.3383,30.4241,30.3168,30.3669,100900.0
2011-09-06 09:50:00,42.47,42.73,42.41,42.69,70700.0,30.3669,30.5528,30.324,30.5242,70700.0
2011-09-06 09:55:00,42.7,42.76,42.56,42.68,53100.0,30.5314,30.5743,30.4313,30.5171,53100.0
2011-09-06 10:00:00,42.69,42.87,42.62,42.87,169300.0,30.5242,30.6529,30.4742,30.6529,169300.0
2011-09-06 10:05:00,42.86,42.89,42.7,42.79,89800.0,30.6458,30.6672,30.5314,30.5957,89800.0
2011-09-06 10:10:00,42.81,42.82,42.57,42.6,81200.0,30.61,30.6172,30.4384,30.4599,81200.0
2011-09-06 10:15:00,42.6,42.66,42.53,42.58,66200.0,30.4599,30.5028,30.4098,30.4456,66200.0
2011-09-06 10:20:00,42.57,42.62,42.53,42.57,48300.0,30.4384,30.4742,30.4098,30.4384,48300.0
2011-09-06 10:25:00,42.58,42.61,42.44,42.47,52200.0,30.4456,30.467,30.3454,30.3669,52200.0
2011-09-06 10:30:00,42.47,42.5,42.34,42.41,40700.0,30.3669,30.3884,30.2739,30.324,40700.0
2011-09-06 10:35:00,42.42,42.45,42.26,42.34,62000.0,30.3311,30.3526,30.2167,30.2739,62000.0
2011-09-06 10:40:00,42.35,42.46,42.29,42.37,35600.0,30.2811,30.3598,30.2382,30.2954,35600.0
2011-09-06 10:45:00,42.36,42.37,42.24,42.37,37900.0,30.2882,30.2954,30.2024,30.2954,37900.0
2011-09-06 10:50:00,42.36,42.56,42.32,42.52,28000.0,30.2882,30.4313,30.2596,30.4027,28000.0
2011-09-06 10:55:00,42.54,42.58,42.46,42.53,54700.0,30.417,30.4456,30.3598,30.4098,54700.0
2011-09-06 11:00:00,42.52,42.57,42.46,42.48,45200.0,30.4027,30.4384,30.3598,30.3741,45200.0
2011-09-06 11:05:00,42.47,42.55,42.43,42.5,122400.0,30.3669,30.4241,30.3383,30.3884,122400.0
2011-09-06 11:10:00,42.5,42.64,42.44,42.59,72600.0,30.3884,30.4885,30.3454,30.4527,72600.0
2011-09-06 11:15:00,42.59,42.9,42.57,42.8,87800.0,30.4527,30.6744,30.4384,30.6029,87800.0
2011-09-06 11:20:00,42.81,42.87,42.73,42.76,41300.0,30.61,30.6529,30.5528,30.5743,41300.0
2011-09-06 11:25:00,42.77,42.88,42.76,42.82,35800.0,30.5814,30.6601,30.5743,30.6172,35800.0
2011-09-06 11:30:00,42.83,42.93,42.81,42.85,55700.0,30.6243,30.6958,30.61,30.6386,55700.0
2011-09-06 11:35:00,42.84,42.96,42.83,42.89,62900.0,30.6315,30.7173,30.6243,30.6672,62900.0
2011-09-06 11:40:00,42.88,42.88,42.76,42.85,58400.0,30.6601,30.6601,30.5743,30.6386,58400.0
2011-09-06 11:45:00,42.87,42.87,42.73,42.74,34200.0,30.6529,30.6529,30.5528,30.56,34200.0
2011-09-06 11:50:00,42.74,42.89,42.74,42.81,39200.0,30.56,30.6672,30.56,30.61,39200.0
2011-09-06 11:55:00,42.81,43.02,42.81,42.9,21700.0,30.61,30.7602,30.61,30.6744,21700.0
2011-09-06 12:00:00,42.91,42.95,42.87,42.88,18000.0,30.6815,30.7101,30.6529,30.6601,18000.0
2011-09-06 12:05:00,42.91,43.04,42.87,42.87,34900.0,30.6815,30.7745,30.6529,30.6529,34900.0
2011-09-06 12:10:00,42.87,42.97,42.85,42.95,18700.0,30.6529,30.7244,30.6386,30.7101,18700.0
2011-09-06 12:15:00,42.94,43.05,42.94,43.04,25200.0,30.703,30.7816,30.703,30.7745,25200.0
2011-09-06 12:20:00,43.04,43.12,43.02,43.07,13400.0,30.7745,30.8317,30.7602,30.7959,13400.0
2011-09-06 12:25:00,43.06,43.06,42.96,43.0,20500.0,30.7888,30.7888,30.7173,30.7459,20500.0
2011-09-06 12:30:00,42.97,43.0,42.91,42.93,12100.0,30.7244,30.7459,30.6815,30.6958,12100.0
2011-09-06 12:35:00,42.93,42.99,42.91,42.96,25200.0,30.6958,30.7387,30.6815,30.7173,25200.0
2011-09-06 12:40:00,42.96,42.97,42.89,42.97,17000.0,30.7173,30.7244,30.6672,30.7244,17000.0
2011-09-06 12:45:00,42.97,43.0,42.93,42.94,22500.0,30.7244,30.7459,30.6958,30.703,22500.0
2011-09-06 12:50:00,42.94,42.97,42.85,42.87,41000.0,30.703,30.7244,30.6386,30.6529,41000.0
2011-09-06 12:55:00,42.88,42.94,42.84,42.93,21000.0,30.6601,30.703,30.6315,30.6958,21000.0
2011-09-06 13:00:00,42.94,42.98,42.91,42.97,21500.0,30.703,30.7316,30.6815,30.7244,21500.0
2011-09-06 13:05:00,42.97,43.06,42.96,43.03,22600.0,30.7244,30.7888,30.7173,30.7673,22600.0
2011-09-06 13:10:00,43.04,43.19,43.04,43.1,24800.0,30.7745,30.8817,30.7745,30.8174,24800.0
2011-09-06 13:15:00,43.1,43.12,43.03,43.11,28500.0,30.8174,30.8317,30.7673,30.8245,28500.0
2011-09-06 13:20:00,43.1,43.18,43.09,43.16,28600.0,30.8174,30.8746,30.8102,30.8603,28600.0
2011-09-06 13:25:00,43.14,43.16,43.05,43.05,27900.0,30.846,30.8603,30.7816,30.7816,27900.0
2011-09-06 13:30:00,43.04,43.06,42.97,43.0,23100.0,30.7745,30.7888,30.7244,30.7459,23100.0
2011-09-06 13:35:00,42.99,43.09,42.95,43.09,21600.0,30.7387,30.8102,30.7101,30.8102,21600.0
2011-09-06 13:40:00,43.09,43.19,43.08,43.18,23200.0,30.8102,30.8817,30.8031,30.8746,23200.0
2011-09-06 13:45:00,43.18,43.31,43.18,43.31,34700.0,30.8746,30.9675,30.8746,30.9675,34700.0
2011-09-06 13:50:00,43.31,43.35,43.25,43.33,18300.0,30.9675,30.9961,30.9246,30.9818,18300.0
2011-09-06 13:55:00,43.33,43.34,43.22,43.22,18900.0,30.9818,30.989,30.9032,30.9032,18900.0
2011-09-06 14:00:00,43.22,43.27,43.2,43.23,30900.0,30.9032,30.9389,30.8889,30.9103,30900.0
2011-09-06 14:05:00,43.23,43.35,43.22,43.33,29600.0,30.9103,30.9961,30.9032,30.9818,29600.0
2011-09-06 14:10:00,43.34,43.44,43.33,43.41,29100.0,30.989,31.0605,30.9818,31.039,29100.0
2011-09-06 14:15:00,43.44,43.57,43.44,43.56,24800.0,31.0605,31.1534,31.0605,31.1463,24800.0
2011-09-06 14:20:00,43.55,43.58,43.45,43.48,25900.0,31.1391,31.1606,31.0676,31.0891,25900.0
2011-09-06 14:25:00,43.48,43.59,43.47,43.51,34200.0,31.0891,31.1677,31.0819,31.1105,34200.0
2011-09-06 14:30:00,43.51,43.52,43.42,43.44,40200.0,31.1105,31.1177,31.0462,31.0605,40200.0
2011-09-06 14:35:00,43.45,43.47,43.39,43.41,19900.0,31.0676,31.0819,31.0247,31.039,19900.0
2011-09-06 14:40:00,43.4,43.41,43.32,43.36,22600.0,31.0319,31.039,30.9747,31.0033,22600.0
2011-09-06 14:45:00,43.37,43.37,43.25,43.25,22600.0,31.0104,31.0104,30.9246,30.9246,22600.0
2011-09-06 14:50:00,43.25,43.27,43.21,43.22,37200.0,30.9246,30.9389,30.896,30.9032,37200.0
2011-09-06 14:55:00,43.21,43.23,43.14,43.16,30500.0,30.896,30.9103,30.846,30.8603,30500.0
2011-09-06 15:00:00,43.17,43.18,43.03,43.07,36300.0,30.8674,30.8746,30.7673,30.7959,36300.0
2011-09-06 15:05:00,43.06,43.09,42.99,43.02,38200.0,30.7888,30.8102,30.7387,30.7602,38200.0
2011-09-06 15:10:00,43.02,43.07,42.99,43.0,26800.0,30.7602,30.7959,30.7387,30.7459,26800.0
2011-09-06 15:15:00,42.99,43.02,42.91,42.95,62800.0,30.7387,30.7602,30.6815,30.7101,62800.0
2011-09-06 15:20:00,42.95,43.03,42.93,43.02,140600.0,30.7101,30.7673,30.6958,30.7602,140600.0
2011-09-06 15:25:00,43.01,43.09,42.96,42.98,82500.0,30.753,30.8102,30.7173,30.7316,82500.0
2011-09-06 15:30:00,42.97,43.0,42.9,42.91,167200.0,30.7244,30.7459,30.6744,30.6815,167200.0
2011-09-06 15:35:00,42.91,43.11,42.9,43.1,127800.0,30.6815,30.8245,30.6744,30.8174,127800.0
2011-09-06 15:40:00,43.11,43.2,43.08,43.19,98400.0,30.8245,30.8889,30.8031,30.8817,98400.0
2011-09-06 15:45:00,43.19,43.29,43.11,43.24,127000.0,30.8817,30.9532,30.8245,30.9175,127000.0
2011-09-06 15:50:00,43.24,43.41,43.21,43.38,243400.0,30.9175,31.039,30.896,31.0176,243400.0
2011-09-06 15:55:00,43.38,43.47,43.34,43.41,317100.0,31.0176,31.0819,30.989,31.039,317100.0
2011-09-07 09:30:00,44.12,44.22,43.9,43.98,47300.0,31.5467,31.6182,31.3894,31.4466,47300.0
2011-09-07 09:35:00,43.93,44.0,43.89,43.91,14800.0,31.4108,31.4609,31.3822,31.3965,14800.0
2011-09-07 09:40:00,43.92,44.11,43.89,44.1,21600.0,31.4037,31.5395,31.3822,31.5324,21600.0
2011-09-07 09:45:00,44.07,44.11,44.02,44.07,23000.0,31.5109,31.5395,31.4752,31.5109,23000.0
2011-09-07 09:50:00,44.08,44.18,44.08,44.15,42400.0,31.5181,31.5896,31.5181,31.5681,42400.0
2011-09-07 09:55:00,44.15,44.29,44.09,44.28,47200.0,31.5681,31.6682,31.5252,31.6611,47200.0
2011-09-07 10:00:00,44.28,44.46,44.26,44.45,91200.0,31.6611,31.7898,31.6468,31.7826,91200.0
2011-09-07 10:05:00,44.46,44.5,44.32,44.47,50500.0,31.7898,31.8184,31.6897,31.7969,50500.0
2011-09-07 10:10:00,44.48,44.53,44.36,44.41,39200.0,31.8041,31.8398,31.7183,31.754,39200.0
2011-09-07 10:15:00,44.41,44.41,44.27,44.32,36900.0,31.754,31.754,31.6539,31.6897,36900.0
2011-09-07 10:20:00,44.33,44.45,44.31,44.4,34800.0,31.6968,31.7826,31.6825,31.7469,34800.0
2011-09-07 10:25:00,44.4,44.4,44.23,44.23,19600.0,31.7469,31.7469,31.6253,31.6253,19600.0
2011-09-07 10:30:00,44.22,44.29,44.15,44.18,28000.0,31.6182,31.6682,31.5681,31.5896,28000.0
2011-09-07 10:35:00,44.17,44.32,44.16,44.26,40500.0,31.5824,31.6897,31.5753,31.6468,40500.0
2011-09-07 10:40:00,44.27,44.35,44.24,44.29,60200.0,31.6539,31.7111,31.6325,31.6682,60200.0
2011-09-07 10:45:00,44.3,44.32,44.2,44.21,34800.0,31.6754,31.6897,31.6039,31.611,34800.0
2011-09-07 10:50:00,44.22,44.25,44.18,44.21,27700.0,31.6182,31.6396,31.5896,31.611,27700.0
2011-09-07 10:55:00,44.21,44.21,44.11,44.11,71000.0,31.611,31.611,31.5395,31.5395,71000.0
2011-09-07 11:00:00,44.13,44.17,44.08,44.17,27200.0,31.5538,31.5824,31.5181,31.5824,27200.0
2011-09-07 11:05:00,44.18,44.29,44.18,44.23,48700.0,31.5896,31.6682,31.5896,31.6253,48700.0
2011-09-07 11:10:00,44.22,44.37,44.22,44.33,43400.0,31.6182,31.7254,31.6182,31.6968,43400.0
2011-09-07 11:15:00,44.33,44.36,44.27,44.28,36500.0,31.6968,31.7183,31.6539,31.6611,36500.0
2011-09-07 11:20:00,44.28,44.42,44.26,44.39,52700.0,31.6611,31.7612,31.6468,31.7397,52700.0
2011-09-07 11:25:00,44.38,44.44,44.35,44.41,27600.0,31.7326,31.7755,31.7111,31.754,27600.0
2011-09-07 11:30:00,44.41,44.44,44.34,44.36,29000.0,31.754,31.7755,31.704,31.7183,29000.0
2011-09-07 11:35:00,44.37,44.39,44.32,44.33,22700.0,31.7254,31.7397,31.6897,31.6968,22700.0
2011-09-07 11:40:00,44.34,44.4,44.31,44.4,18200.0,31.704,31.7469,31.6825,31.7469,18200.0
2011-09-07 11:45:00,44.41,44.43,44.36,44.41,23200.0,31.754,31.7683,31.7183,31.754,23200.0
2011-09-07 11:50:00,44.41,44.43,44.37,44.37,17700.0,31.754,31.7683,31.7254,31.7254,17700.0
2011-09-07 11:55:00,44.38,44.4,44.36,44.36,7200.0,31.7326,31.7469,31.7183,31.7183,7200.0
2011-09-07 12:00:00,44.36,44.36,44.3,44.31,11900.0,31.7183,31.7183,31.6754,31.6825,11900.0
2011-09-07 12:05:00,44.3,44.42,44.3,44.41,81500.0,31.6754,31.7612,31.6754,31.754,81500.0
2011-09-07 12:10:00,44.41,44.53,44.41,44.51,31200.0,31.754,31.8398,31.754,31.8255,31200.0
2011-09-07 12:15:00,44.51,44.57,44.48,44.55,67600.0,31.8255,31.8684,31.8041,31.8541,67600.0
2011-09-07 12:20:00,44.55,44.6,44.53,44.59,154900.0,31.8541,31.8899,31.8398,31.8827,154900.0
2011-09-07 12:25:00,44.6,44.68,44.57,44.66,101800.0,31.8899,31.9471,31.8684,31.9328,101800.0
2011-09-07 12:30:00,44.67,44.75,44.65,44.73,50000.0,31.9399,31.9971,31.9256,31.9828,50000.0
2011-09-07 12:35:00,44.75,44.8,44.73,44.75,26200.0,31.9971,32.0329,31.9828,31.9971,26200.0
2011-09-07 12:40:00,44.75,44.78,44.64,44.65,29800.0,31.9971,32.0186,31.9185,31.9256,29800.0
2011-09-07 12:45:00,44.65,44.66,44.62,44.64,27600.0,31.9256,31.9328,31.9042,31.9185,27600.0
2011-09-07 12:50:00,44.64,44.66,44.63,44.63,10700.0,31.9185,31.9328,31.9113,31.9113,10700.0
2011-09-07 12:55:00,44.63,44.71,44.63,44.68,34700.0,31.9113,31.9685,31.9113,31.9471,34700.0
2011-09-07 13:00:00,44.68,44.72,44.66,44.71,32700.0,31.9471,31.9757,31.9328,31.9685,32700.0
2011-09-07 13:05:00,44.72,44.81,44.67,44.78,27800.0,31.9757,32.04,31.9399,32.0186,27800.0
2011-09-07 13:10:00,44.78,44.82,44.78,44.82,15000.0,32.0186,32.0472,32.0186,32.0472,15000.0
2011-09-07 13:15:00,44.81,44.84,44.79,44.84,15600.0,32.04,32.0615,32.0257,32.0615,15600.0
2011-09-07 13:20:00,44.84,44.84,44.79,44.81,12400.0,32.0615,32.0615,32.0257,32.04,12400.0
2011-09-07 13:25:00,44.81,44.81,44.77,44.77,13500.0,32.04,32.04,32.0114,32.0114,13500.0
2011-09-07 13:30:00,44.77,44.8,44.72,44.72,19700.0,32.0114,32.0329,31.9757,31.9757,19700.0
2011-09-07 13:35:00,44.73,44.77,44.71,44.71,32400.0,31.9828,32.0114,31.9685,31.9685,32400.0
2011-09-07 13:40:00,44.71,44.71,44.62,44.65,17400.0,31.9685,31.9685,31.9042,31.9256,17400.0
2011-09-07 13:45:00,44.65,44.67,44.62,44.66,15200.0,31.9256,31.9399,31.9042,31.9328,15200.0
2011-09-07 13:50:00,44.65,44.7,44.64,44.7,12000.0,31.9256,31.9614,31.9185,31.9614,12000.0
2011-09-07 13:55:00,44.7,44.77,44.7,44.75,15300.0,31.9614,32.0114,31.9614,31.9971,15300.0
2011-09-07 14:00:00,44.74,44.82,44.69,44.82,37400.0,31.99,32.0472,31.9542,32.0472,37400.0
2011-09-07 14:05:00,44.81,44.9,44.81,44.86,32800.0,32.04,32.1044,32.04,32.0758,32800.0
2011-09-07 14:10:00,44.86,44.9,44.8,44.86,15500.0,32.0758,32.1044,32.0329,32.0758,15500.0
2011-09-07 14:15:00,44.87,44.9,44.8,44.85,19000.0,32.0829,32.1044,32.0329,32.0686,19000.0
2011-09-07 14:20:00,44.85,44.85,44.78,44.82,12100.0,32.0686,32.0686,32.0186,32.0472,12100.0
2011-09-07 14:25:00,44.82,44.91,44.81,44.9,26500.0,32.0472,32.1115,32.04,32.1044,26500.0
2011-09-07 14:30:00,44.91,45.0,44.91,44.94,102400.0,32.1115,32.1759,32.1115,32.133,102400.0
2011-09-07 14:35:00,44.94,44.99,44.93,44.93,23600.0,32.133,32.1688,32.1258,32.1258,23600.0
2011-09-07 14:40:00,44.93,45.01,44.93,45.01,21700.0,32.1258,32.1831,32.1258,32.1831,21700.0
2011-09-07 14:45:00,45.01,45.03,44.99,45.02,22600.0,32.1831,32.1974,32.1688,32.1902,22600.0
2011-09-07 14:50:00,45.02,45.04,45.0,45.0,25600.0,32.1902,32.2045,32.1759,32.1759,25600.0
2011-09-07 14:55:00,45.0,45.04,44.98,45.02,27300.0,32.1759,32.2045,32.1616,32.1902,27300.0
2011-09-07 15:00:00,45.01,45.03,44.99,44.99,37100.0,32.1831,32.1974,32.1688,32.1688,37100.0
2011-09-07 15:05:00,44.98,45.02,44.97,45.0,34600.0,32.1616,32.1902,32.1545,32.1759,34600.0
2011-09-07 15:10:00,45.0,45.01,44.93,44.99,74200.0,32.1759,32.1831,32.1258,32.1688,74200.0
2011-09-07 15:15:00,44.99,45.01,44.93,44.93,47400.0,32.1688,32.1831,32.1258,32.1258,47400.0
2011-09-07 15:20:00,44.93,44.98,44.92,44.92,40600.0,32.1258,32.1616,32.1187,32.1187,40600.0
2011-09-07 15:25:00,44.92,44.98,44.9,44.98,36600.0,32.1187,32.1616,32.1044,32.1616,36600.0
2011-09-07 15:30:00,44.97,45.0,44.9,44.9,50600.0,32.1545,32.1759,32.1044,32.1044,50600.0
2011-09-07 15:35:00,44.91,44.91,44.83,44.86,62900.0,32.1115,32.1115,32.0543,32.0758,62900.0
2011-09-07 15:40:00,44.87,44.95,44.86,44.88,71800.0,32.0829,32.1402,32.0758,32.0901,71800.0
2011-09-07 15:45:00,44.88,44.96,44.88,44.89,113300.0,32.0901,32.1473,32.0901,32.0972,113300.0
2011-09-07 15:50:00,44.89,44.92,44.84,44.9,156000.0,32.0972,32.1187,32.0615,32.1044,156000.0
2011-09-07 15:55:00,44.91,45.01,44.9,45.0,168400.0,32.1115,32.1831,32.1044,32.1759,168400.0
2011-09-08 09:30:00,44.51,44.66,44.45,44.5,46900.0,31.8255,31.9328,31.7826,31.8184,46900.0
2011-09-08 09:35:00,44.54,44.71,44.54,44.62,30900.0,31.847,31.9685,31.847,31.9042,30900.0
2011-09-08 09:40:00,44.62,44.78,44.57,44.67,27500.0,31.9042,32.0186,31.8684,31.9399,27500.0
2011-09-08 09:45:00,44.68,44.71,44.57,44.6,42000.0,31.9471,31.9685,31.8684,31.8899,42000.0
2011-09-08 09:50:00,44.61,44.62,44.45,44.53,29600.0,31.897,31.9042,31.7826,31.8398,29600.0
2011-09-08 09:55:00,44.52,44.52,44.35,44.46,29500.0,31.8327,31.8327,31.7111,31.7898,29500.0
2011-09-08 10:00:00,44.44,44.44,44.32,44.42,26400.0,31.7755,31.7755,31.6897,31.7612,26400.0
2011-09-08 10:05:00,44.41,44.47,44.33,44.46,27200.0,31.754,31.7969,31.6968,31.7898,27200.0
2011-09-08 10:10:00,44.45,44.52,44.43,44.49,17800.0,31.7826,31.8327,31.7683,31.8112,17800.0
2011-09-08 10:15:00,44.49,44.57,44.37,44.56,29900.0,31.8112,31.8684,31.7254,31.8613,29900.0
2011-09-08 10:20:00,44.56,44.63,44.5,44.5,21600.0,31.8613,31.9113,31.8184,31.8184,21600.0
2011-09-08 10:25:00,44.51,44.62,44.46,44.47,27200.0,31.8255,31.9042,31.7898,31.7969,27200.0
2011-09-08 10:30:00,44.47,44.69,44.46,44.66,27800.0,31.7969,31.9542,31.7898,31.9328,27800.0
2011-09-08 10:35:00,44.67,44.71,44.59,44.61,20300.0,31.9399,31.9685,31.8827,31.897,20300.0
2011-09-08 10:40:00,44.62,44.74,44.62,44.73,20400.0,31.9042,31.99,31.9042,31.9828,20400.0
2011-09-08 10:45:00,44.73,44.76,44.61,44.63,34800.0,31.9828,32.0043,31.897,31.9113,34800.0
2011-09-08 10:50:00,44.63,44.69,44.6,44.67,16000.0,31.9113,31.9542,31.8899,31.9399,16000.0
2011-09-08 10:55:00,44.69,44.83,44.69,44.77,35700.0,31.9542,32.0543,31.9542,32.0114,35700.0
2011-09-08 11:00:00,44.76,44.85,44.75,44.8,76800.0,32.0043,32.0686,31.9971,32.0329,76800.0
2011-09-08 11:05:00,44.79,44.89,44.79,44.85,44900.0,32.0257,32.0972,32.0257,32.0686,44900.0
2011-09-08 11:10:00,44.84,44.84,44.73,44.78,56600.0,32.0615,32.0615,31.9828,32.0186,56600.0
2011-09-08 11:15:00,44.78,44.78,44.69,44.73,109700.0,32.0186,32.0186,31.9542,31.9828,109700.0
2011-09-08 11:20:00,44.72,44.78,44.7,44.74,146700.0,31.9757,32.0186,31.9614,31.99,146700.0
2011-09-08 11:25:00,44.74,44.79,44.71,44.73,45400.0,31.99,32.0257,31.9685,31.9828,45400.0
2011-09-08 11:30:00,44.71,44.77,44.66,44.71,23500.0,31.9685,32.0114,31.9328,31.9685,23500.0
2011-09-08 11:35:00,44.72,44.82,44.71,44.8,23100.0,31.9757,32.0472,31.9685,32.0329,23100.0
2011-09-08 11:40:00,44.8,44.8,44.72,44.72,24700.0,32.0329,32.0329,31.9757,31.9757,24700.0
2011-09-08 11:45:00,44.73,44.75,44.57,44.57,29400.0,31.9828,31.9971,31.8684,31.8684,29400.0
2011-09-08 11:50:00,44.56,44.65,44.48,44.48,35900.0,31.8613,31.9256,31.8041,31.8041,35900.0
2011-09-08 11:55:00,44.47,44.48,44.35,44.45,47300.0,31.7969,31.8041,31.7111,31.7826,47300.0
2011-09-08 12:00:00,44.43,44.44,44.3,44.31,52200.0,31.7683,31.7755,31.6754,31.6825,52200.0
2011-09-08 12:05:00,44.32,44.39,44.3,44.39,20900.0,31.6897,31.7397,31.6754,31.7397,20900.0
2011-09-08 12:10:00,44.41,44.51,44.4,44.47,20000.0,31.754,31.8255,31.7469,31.7969,20000.0
2011-09-08 12:15:00,44.47,44.54,44.46,44.51,15900.0,31.7969,31.847,31.7898,31.8255,15900.0
2011-09-08 12:20:00,44.52,44.61,44.52,44.53,49300.0,31.8327,31.897,31.8327,31.8398,49300.0
2011-09-08 12:25:00,44.53,44.55,44.46,44.46,27800.0,31.8398,31.8541,31.7898,31.7898,27800.0
2011-09-08 12:30:00,44.47,44.47,44.32,44.32,18500.0,31.7969,31.7969,31.6897,31.6897,18500.0
2011-09-08 12:35:00,44.34,44.41,44.34,44.38,10700.0,31.704,31.754,31.704,31.7326,10700.0
2011-09-08 12:40:00,44.36,44.42,44.3,44.39,17800.0,31.7183,31.7612,31.6754,31.7397,17800.0
2011-09-08 12:45:00,44.39,44.4,44.31,44.36,15900.0,31.7397,31.7469,31.6825,31.7183,15900.0
2011-09-08 12:50:00,44.36,44.54,44.36,44.53,15300.0,31.7183,31.847,31.7183,31.8398,15300.0
2011-09-08 12:55:00,44.53,44.59,44.47,44.57,13100.0,31.8398,31.8827,31.7969,31.8684,13100.0
2011-09-08 13:00:00,44.58,44.59,44.5,44.55,10200.0,31.8756,31.8827,31.8184,31.8541,10200.0
2011-09-08 13:05:00,44.51,44.6,44.5,44.57,15900.0,31.8255,31.8899,31.8184,31.8684,15900.0
2011-09-08 13:10:00,44.57,44.57,44.42,44.42,12100.0,31.8684,31.8684,31.7612,31.7612,12100.0
2011-09-08 13:15:00,44.4,44.5,44.4,44.5,10600.0,31.7469,31.8184,31.7469,31.8184,10600.0
2011-09-08 13:20:00,44.49,44.49,44.42,44.47,16000.0,31.8112,31.8112,31.7612,31.7969,16000.0
2011-09-08 13:25:00,44.48,44.51,44.43,44.45,16900.0,31.8041,31.8255,31.7683,31.7826,16900.0
2011-09-08 13:30:00,44.46,44.57,44.22,44.27,81600.0,31.7898,31.8684,31.6182,31.6539,81600.0
2011-09-08 13:35:00,44.28,44.39,44.26,44.33,21100.0,31.6611,31.7397,31.6468,31.6968,21100.0
2011-09-08 13:40:00,44.31,44.32,44.05,44.06,44100.0,31.6825,31.6897,31.4966,31.5038,44100.0
2011-09-08 13:45:00,44.08,44.14,44.06,44.09,66500.0,31.5181,31.561,31.5038,31.5252,66500.0
2011-09-08 13:50:00,44.11,44.14,44.0,44.1,86800.0,31.5395,31.561,31.4609,31.5324,86800.0
2011-09-08 13:55:00,44.1,44.15,44.05,44.1,70900.0,31.5324,31.5681,31.4966,31.5324,70900.0
2011-09-08 14:00:00,44.1,44.21,44.01,44.19,42600.0,31.5324,31.611,31.468,31.5967,42600.0
2011-09-08 14:05:00,44.19,44.24,44.12,44.19,38900.0,31.5967,31.6325,31.5467,31.5967,38900.0
2011-09-08 14:10:00,44.18,44.23,44.14,44.21,18900.0,31.5896,31.6253,31.561,31.611,18900.0
2011-09-08 14:15:00,44.22,44.26,44.16,44.21,22000.0,31.6182,31.6468,31.5753,31.611,22000.0
2011-09-08 14:20:00,44.2,44.2,44.07,44.07,26600.0,31.6039,31.6039,31.5109,31.5109,26600.0
2011-09-08 14:25:00,44.08,44.1,43.96,44.05,34500.0,31.5181,31.5324,31.4323,31.4966,34500.0
2011-09-08 14:30:00,44.04,44.18,44.0,44.16,35000.0,31.4895,31.5896,31.4609,31.5753,35000.0
2011-09-08 14:35:00,44.16,44.2,44.12,44.15,23300.0,31.5753,31.6039,31.5467,31.5681,23300.0
2011-09-08 14:40:00,44.15,44.24,44.13,44.16,20600.0,31.5681,31.6325,31.5538,31.5753,20600.0
2011-09-08 14:45:00,44.16,44.17,44.09,44.12,23500.0,31.5753,31.5824,31.5252,31.5467,23500.0
2011-09-08 14:50:00,44.12,44.21,44.08,44.12,39300.0,31.5467,31.611,31.5181,31.5467,39300.0
2011-09-08 14:55:00,44.11,44.2,44.09,44.2,17000.0,31.5395,31.6039,31.5252,31.6039,17000.0
2011-09-08 15:00:00,44.19,44.19,44.05,44.07,33400.0,31.5967,31.5967,31.4966,31.5109,33400.0
2011-09-08 15:05:00,44.07,44.07,43.98,44.06,39900.0,31.5109,31.5109,31.4466,31.5038,39900.0
2011-09-08 15:10:00,44.06,44.06,43.94,43.94,35400.0,31.5038,31.5038,31.418,31.418,35400.0
2011-09-08 15:15:00,43.95,43.99,43.91,43.99,37700.0,31.4251,31.4537,31.3965,31.4537,37700.0
2011-09-08 15:20:00,43.99,44.09,43.97,44.08,45900.0,31.4537,31.5252,31.4394,31.5181,45900.0
2011-09-08 15:25:00,44.07,44.19,44.04,44.19,41400.0,31.5109,31.5967,31.4895,31.5967,41400.0
2011-09-08 15:30:00,44.19,44.26,44.14,44.23,101500.0,31.5967,31.6468,31.561,31.6253,101500.0
2011-09-08 15:35:00,44.23,44.27,44.19,44.26,83500.0,31.6253,31.6539,31.5967,31.6468,83500.0
2011-09-08 15:40:00,44.27,44.37,44.26,44.34,94300.0,31.6539,31.7254,31.6468,31.704,94300.0
2011-09-08 15:45:00,44.35,44.35,44.22,44.25,85600.0,31.7111,31.7111,31.6182,31.6396,85600.0
2011-09-08 15:50:00,44.26,44.27,44.1,44.15,94600.0,31.6468,31.6539,31.5324,31.5681,94600.0
2011-09-08 15:55:00,44.15,44.21,44.12,44.13,182500.0,31.5681,31.611,31.5467,31.5538,182500.0
2011-09-09 09:30:00,43.59,43.59,43.25,43.3,65500.0,31.1677,31.1677,30.9246,30.9604,65500.0
2011-09-09 09:35:00,43.34,43.38,43.14,43.33,40700.0,30.989,31.0176,30.846,30.9818,40700.0
2011-09-09 09:40:00,43.33,43.44,43.21,43.36,25700.0,30.9818,31.0605,30.896,31.0033,25700.0
2011-09-09 09:45:00,43.37,43.54,43.28,43.51,23400.0,31.0104,31.132,30.9461,31.1105,23400.0
2011-09-09 09:50:00,43.51,43.55,43.29,43.47,39100.0,31.1105,31.1391,30.9532,31.0819,39100.0
2011-09-09 09:55:00,43.49,43.57,43.33,43.38,51500.0,31.0962,31.1534,30.9818,31.0176,51500.0
2011-09-09 10:00:00,43.4,43.59,43.4,43.53,68200.0,31.0319,31.1677,31.0319,31.1248,68200.0
2011-09-09 10:05:00,43.54,43.57,43.42,43.45,71600.0,31.132,31.1534,31.0462,31.0676,71600.0
2011-09-09 10:10:00,43.46,43.48,43.26,43.27,43200.0,31.0748,31.0891,30.9318,30.9389,43200.0
2011-09-09 10:15:00,43.28,43.34,43.2,43.28,63700.0,30.9461,30.989,30.8889,30.9461,63700.0
2011-09-09 10:20:00,43.3,43.38,43.23,43.38,47500.0,30.9604,31.0176,30.9103,31.0176,47500.0
2011-09-09 10:25:00,43.38,43.54,43.35,43.54,63700.0,31.0176,31.132,30.9961,31.132,63700.0
2011-09-09 10:30:00,43.56,43.58,43.45,43.46,75800.0,31.1463,31.1606,31.0676,31.0748,75800.0
2011-09-09 10:35:00,43.45,43.53,43.37,43.49,38000.0,31.0676,31.1248,31.0104,31.0962,38000.0
2011-09-09 10:40:00,43.5,43.53,43.45,43.49,46700.0,31.1034,31.1248,31.0676,31.0962,46700.0
2011-09-09 10:45:00,43.48,43.58,43.44,43.58,28100.0,31.0891,31.1606,31.0605,31.1606,28100.0
2011-09-09 10:50:00,43.58,43.62,43.51,43.52,47500.0,31.1606,31.1892,31.1105,31.1177,47500.0
2011-09-09 10:55:00,43.51,43.57,43.39,43.4,31100.0,31.1105,31.1534,31.0247,31.0319,31100.0
2011-09-09 11:00:00,43.4,43.53,43.4,43.45,25100.0,31.0319,31.1248,31.0319,31.0676,25100.0
2011-09-09 11:05:00,43.45,43.51,43.41,43.49,25100.0,31.0676,31.1105,31.039,31.0962,25100.0
2011-09-09 11:10:00,43.5,43.67,43.17,43.21,95100.0,31.1034,31.2249,30.8674,30.896,95100.0
2011-09-09 11:15:00,43.19,43.23,43.1,43.15,76200.0,30.8817,30.9103,30.8174,30.8531,76200.0
2011-09-09 11:20:00,43.13,43.15,42.81,42.89,135200.0,30.8388,30.8531,30.61,30.6672,135200.0
2011-09-09 11:25:00,42.91,42.97,42.75,42.79,65000.0,30.6815,30.7244,30.5671,30.5957,65000.0
2011-09-09 11:30:00,42.77,42.89,42.73,42.85,35800.0,30.5814,30.6672,30.5528,30.6386,35800.0
2011-09-09 11:35:00,42.84,42.92,42.8,42.83,29500.0,30.6315,30.6887,30.6029,30.6243,29500.0
2011-09-09 11:40:00,42.84,42.84,42.56,42.67,68300.0,30.6315,30.6315,30.4313,30.5099,68300.0
2011-09-09 11:45:00,42.67,42.67,42.48,42.51,28700.0,30.5099,30.5099,30.3741,30.3955,28700.0
2011-09-09 11:50:00,42.52,42.57,42.42,42.55,34200.0,30.4027,30.4384,30.3311,30.4241,34200.0
2011-09-09 11:55:00,42.55,42.61,42.54,42.56,23300.0,30.4241,30.467,30.417,30.4313,23300.0
2011-09-09 12:00:00,42.57,42.65,42.48,42.56,39800.0,30.4384,30.4956,30.3741,30.4313,39800.0
2011-09-09 12:05:00,42.56,42.61,42.48,42.48,23100.0,30.4313,30.467,30.3741,30.3741,23100.0
2011-09-09 12:10:00,42.49,42.49,42.39,42.43,17400.0,30.3812,30.3812,30.3097,30.3383,17400.0
2011-09-09 12:15:00,42.44,42.55,42.42,42.55,22100.0,30.3454,30.4241,30.3311,30.4241,22100.0
2011-09-09 12:20:00,42.54,42.63,42.5,42.63,33100.0,30.417,30.4813,30.3884,30.4813,33100.0
2011-09-09 12:25:00,42.62,42.64,42.56,42.61,23400.0,30.4742,30.4885,30.4313,30.467,23400.0
2011-09-09 12:30:00,42.6,42.64,42.46,42.49,42700.0,30.4599,30.4885,30.3598,30.3812,42700.0
2011-09-09 12:35:00,42.5,42.5,42.41,42.49,32000.0,30.3884,30.3884,30.324,30.3812,32000.0
2011-09-09 12:40:00,42.48,42.48,42.41,42.43,26300.0,30.3741,30.3741,30.324,30.3383,26300.0
2011-09-09 12:45:00,42.42,42.53,42.41,42.51,28800.0,30.3311,30.4098,30.324,30.3955,28800.0
2011-09-09 12:50:00,42.52,42.54,42.46,42.52,17400.0,30.4027,30.417,30.3598,30.4027,17400.0
2011-09-09 12:55:00,42.52,42.73,42.52,42.71,65300.0,30.4027,30.5528,30.4027,30.5385,65300.0
2011-09-09 13:00:00,42.71,42.71,42.58,42.62,30100.0,30.5385,30.5385,30.4456,30.4742,30100.0
2011-09-09 13:05:00,42.62,42.77,42.6,42.73,22700.0,30.4742,30.5814,30.4599,30.5528,22700.0
2011-09-09 13:10:00,42.73,42.9,42.69,42.88,21500.0,30.5528,30.6744,30.5242,30.6601,21500.0
2011-09-09 13:15:00,42.9,42.96,42.84,42.84,28400.0,30.6744,30.7173,30.6315,30.6315,28400.0
2011-09-09 13:20:00,42.85,42.85,42.66,42.71,37600.0,30.6386,30.6386,30.5028,30.5385,37600.0
2011-09-09 13:25:00,42.7,42.79,42.69,42.79,9300.0,30.5314,30.5957,30.5242,30.5957,9300.0
2011-09-09 13:30:00,42.79,42.79,42.64,42.7,18100.0,30.5957,30.5957,30.4885,30.5314,18100.0
2011-09-09 13:35:00,42.68,42.73,42.61,42.7,44800.0,30.5171,30.5528,30.467,30.5314,44800.0
2011-09-09 13:40:00,42.71,42.74,42.67,42.67,35800.0,30.5385,30.56,30.5099,30.5099,35800.0
2011-09-09 13:45:00,42.67,42.68,42.51,42.52,25000.0,30.5099,30.5171,30.3955,30.4027,25000.0
2011-09-09 13:50:00,42.52,42.59,42.48,42.54,17600.0,30.4027,30.4527,30.3741,30.417,17600.0
2011-09-09 13:55:00,42.55,42.61,42.53,42.6,22300.0,30.4241,30.467,30.4098,30.4599,22300.0
2011-09-09 14:00:00,42.6,42.63,42.55,42.57,40400.0,30.4599,30.4813,30.4241,30.4384,40400.0
2011-09-09 14:05:00,42.56,42.63,42.5,42.62,44200.0,30.4313,30.4813,30.3884,30.4742,44200.0
2011-09-09 14:10:00,42.62,42.62,42.46,42.5,34000.0,30.4742,30.4742,30.3598,30.3884,34000.0
2011-09-09 14:15:00,42.49,42.54,42.45,42.47,30600.0,30.3812,30.417,30.3526,30.3669,30600.0
2011-09-09 14:20:00,42.46,42.55,42.45,42.48,33900.0,30.3598,30.4241,30.3526,30.3741,33900.0
2011-09-09 14:25:00,42.48,42.5,42.39,42.4,55600.0,30.3741,30.3884,30.3097,30.3168,55600.0
2011-09-09 14:30:00,42.4,42.42,42.35,42.39,48000.0,30.3168,30.3311,30.2811,30.3097,48000.0
2011-09-09 14:35:00,42.38,42.43,42.33,42.41,33800.0,30.3025,30.3383,30.2668,30.324,33800.0
2011-09-09 14:40:00,42.41,42.59,42.41,42.52,55200.0,30.324,30.4527,30.324,30.4027,55200.0
2011-09-09 14:45:00,42.53,42.54,42.44,42.44,18900.0,30.4098,30.417,30.3454,30.3454,18900.0
2011-09-09 14:50:00,42.45,42.46,42.35,42.38,31300.0,30.3526,30.3598,30.2811,30.3025,31300.0
2011-09-09 14:55:00,42.39,42.43,42.33,42.37,40200.0,30.3097,30.3383,30.2668,30.2954,40200.0
2011-09-09 15:00:00,42.37,42.4,42.27,42.4,53100.0,30.2954,30.3168,30.2239,30.3168,53100.0
2011-09-09 15:05:00,42.4,42.44,42.36,42.42,32000.0,30.3168,30.3454,30.2882,30.3311,32000.0
2011-09-09 15:10:00,42.44,42.44,42.31,42.41,42600.0,30.3454,30.3454,30.2525,30.324,42600.0
2011-09-09 15:15:00,42.42,42.44,42.34,42.42,53600.0,30.3311,30.3454,30.2739,30.3311,53600.0
2011-09-09 15:20:00,42.42,42.43,42.28,42.29,57400.0,30.3311,30.3383,30.231,30.2382,57400.0
2011-09-09 15:25:00,42.29,42.37,42.26,42.27,52000.0,30.2382,30.2954,30.2167,30.2239,52000.0
2011-09-09 15:30:00,42.26,42.41,42.26,42.39,49800.0,30.2167,30.324,30.2167,30.3097,49800.0
2011-09-09 15:35:00,42.39,42.55,42.36,42.55,81400.0,30.3097,30.4241,30.2882,30.4241,81400.0
2011-09-09 15:40:00,42.55,42.55,42.44,42.48,141000.0,30.4241,30.4241,30.3454,30.3741,141000.0
2011-09-09 15:45:00,42.48,42.64,42.46,42.55,226600.0,30.3741,30.4885,30.3598,30.4241,226600.0
2011-09-09 15:50:00,42.55,42.61,42.5,42.58,341800.0,30.4241,30.467,30.3884,30.4456,341800.0
2011-09-09 15:55:00,42.58,42.62,42.47,42.5,235700.0,30.4456,30.4742,30.3669,30.3884,235700.0
2011-09-12 09:30:00,41.99,42.0,41.82,41.97,86800.0,30.0237,30.0308,29.9021,30.0094,86800.0
2011-09-12 09:35:00,41.96,42.04,41.82,42.0,47300.0,30.0022,30.0594,29.9021,30.0308,47300.0
2011-09-12 09:40:00,42.01,42.06,41.84,41.9,38600.0,30.038,30.0737,29.9164,29.9593,38600.0
2011-09-12 09:45:00,41.89,42.21,41.89,42.09,47300.0,29.9522,30.181,29.9522,30.0952,47300.0
2011-09-12 09:50:00,42.08,42.24,41.97,42.16,97200.0,30.088,30.2024,30.0094,30.1452,97200.0
2011-09-12 09:55:00,42.16,42.45,42.14,42.27,114600.0,30.1452,30.3526,30.1309,30.2239,114600.0
2011-09-12 10:00:00,42.28,42.31,42.13,42.19,110500.0,30.231,30.2525,30.1238,30.1667,110500.0
2011-09-12 10:05:00,42.18,42.47,42.18,42.37,95300.0,30.1595,30.3669,30.1595,30.2954,95300.0
2011-09-12 10:10:00,42.37,42.41,42.2,42.2,42300.0,30.2954,30.324,30.1738,30.1738,42300.0
2011-09-12 10:15:00,42.21,42.25,42.06,42.07,107000.0,30.181,30.2096,30.0737,30.0809,107000.0
2011-09-12 10:20:00,42.07,42.14,42.0,42.01,56500.0,30.0809,30.1309,30.0308,30.038,56500.0
2011-09-12 10:25:00,42.01,42.07,41.79,41.79,68900.0,30.038,30.0809,29.8807,29.8807,68900.0
2011-09-12 10:30:00,41.79,41.84,41.73,41.73,63300.0,29.8807,29.9164,29.8378,29.8378,63300.0
2011-09-12 10:35:00,41.73,41.89,41.69,41.88,58500.0,29.8378,29.9522,29.8092,29.945,58500.0
2011-09-12 10:40:00,41.88,41.88,41.64,41.68,62000.0,29.945,29.945,29.7734,29.802,62000.0
2011-09-12 10:45:00,41.68,41.73,41.58,41.65,59600.0,29.802,29.8378,29.7305,29.7806,59600.0
2011-09-12 10:50:00,41.64,41.78,41.62,41.75,42800.0,29.7734,29.8735,29.7591,29.8521,42800.0
2011-09-12 10:55:00,41.76,41.78,41.47,41.49,60000.0,29.8592,29.8735,29.6519,29.6662,60000.0
2011-09-12 11:00:00,41.5,41.56,41.48,41.48,44400.0,29.6733,29.7162,29.659,29.659,44400.0
2011-09-12 11:05:00,41.48,41.65,41.48,41.62,48600.0,29.659,29.7806,29.659,29.7591,48600.0
2011-09-12 11:10:00,41.61,41.63,41.52,41.63,43600.0,29.752,29.7663,29.6876,29.7663,43600.0
2011-09-12 11:15:00,41.64,41.7,41.62,41.69,44600.0,29.7734,29.8163,29.7591,29.8092,44600.0
2011-09-12 11:20:00,41.68,41.74,41.62,41.68,41800.0,29.802,29.8449,29.7591,29.802,41800.0
2011-09-12 11:25:00,41.69,41.79,41.69,41.77,30500.0,29.8092,29.8807,29.8092,29.8664,30500.0
2011-09-12 11:30:00,41.77,41.87,41.72,41.82,43300.0,29.8664,29.9379,29.8306,29.9021,43300.0
2011-09-12 11:35:00,41.81,41.89,41.8,41.85,31100.0,29.895,29.9522,29.8878,29.9236,31100.0
2011-09-12 11:40:00,41.87,41.92,41.85,41.88,25300.0,29.9379,29.9736,29.9236,29.945,25300.0
2011-09-12 11:45:00,41.88,41.9,41.82,41.83,23600.0,29.945,29.9593,29.9021,29.9093,23600.0
2011-09-12 11:50:00,41.84,41.85,41.76,41.78,23800.0,29.9164,29.9236,29.8592,29.8735,23800.0
2011-09-12 11:55:00,41.77,41.8,41.63,41.64,39400.0,29.8664,29.8878,29.7663,29.7734,39400.0
2011-09-12 12:00:00,41.64,41.7,41.58,41.58,48900.0,29.7734,29.8163,29.7305,29.7305,48900.0
2011-09-12 12:05:00,41.58,41.6,41.44,41.51,50400.0,29.7305,29.7448,29.6304,29.6805,50400.0
2011-09-12 12:10:00,41.52,41.58,41.46,41.49,36000.0,29.6876,29.7305,29.6447,29.6662,36000.0
2011-09-12 12:15:00,41.49,41.59,41.46,41.46,28100.0,29.6662,29.7377,29.6447,29.6447,28100.0
2011-09-12 12:20:00,41.47,41.54,41.47,41.52,28600.0,29.6519,29.7019,29.6519,29.6876,28600.0
2011-09-12 12:25:00,41.53,41.68,41.52,41.68,37600.0,29.6948,29.802,29.6876,29.802,37600.0
2011-09-12 12:30:00,41.69,41.69,41.47,41.52,36300.0,29.8092,29.8092,29.6519,29.6876,36300.0
2011-09-12 12:35:00,41.52,41.55,41.48,41.49,33800.0,29.6876,29.7091,29.659,29.6662,33800.0
2011-09-12 12:40:00,41.48,41.5,41.44,41.46,25400.0,29.659,29.6733,29.6304,29.6447,25400.0
2011-09-12 12:45:00,41.46,41.5,41.44,41.46,23300.0,29.6447,29.6733,29.6304,29.6447,23300.0
2011-09-12 12:50:00,41.45,41.52,41.44,41.49,36600.0,29.6376,29.6876,29.6304,29.6662,36600.0
2011-09-12 12:55:00,41.49,41.55,41.45,41.55,34900.0,29.6662,29.7091,29.6376,29.7091,34900.0
2011-09-12 13:00:00,41.55,41.71,41.52,41.66,33400.0,29.7091,29.8235,29.6876,29.7877,33400.0
2011-09-12 13:05:00,41.67,41.72,41.55,41.57,35000.0,29.7949,29.8306,29.7091,29.7234,35000.0
2011-09-12 13:10:00,41.6,41.65,41.56,41.61,24000.0,29.7448,29.7806,29.7162,29.752,24000.0
2011-09-12 13:15:00,41.61,41.63,41.52,41.55,38500.0,29.752,29.7663,29.6876,29.7091,38500.0
2011-09-12 13:20:00,41.55,41.55,41.5,41.51,19600.0,29.7091,29.7091,29.6733,29.6805,19600.0
2011-09-12 13:25:00,41.51,41.53,41.43,41.45,32500.0,29.6805,29.6948,29.6233,29.6376,32500.0
2011-09-12 13:30:00,41.45,41.46,41.33,41.36,39200.0,29.6376,29.6447,29.5518,29.5732,39200.0
2011-09-12 13:35:00,41.36,41.36,41.25,41.3,34100.0,29.5732,29.5732,29.4946,29.5303,34100.0
2011-09-12 13:40:00,41.29,41.34,41.26,41.34,21200.0,29.5232,29.5589,29.5017,29.5589,21200.0
2011-09-12 13:45:00,41.35,41.42,41.33,41.4,36300.0,29.5661,29.6161,29.5518,29.6018,36300.0
2011-09-12 13:50:00,41.41,41.51,41.39,41.48,25500.0,29.609,29.6805,29.5947,29.659,25500.0
2011-09-12 13:55:00,41.48,41.53,41.44,41.52,14700.0,29.659,29.6948,29.6304,29.6876,14700.0
2011-09-12 14:00:00,41.5,41.52,41.35,41.37,40900.0,29.6733,29.6876,29.5661,29.5804,40900.0
2011-09-12 14:05:00,41.37,41.38,41.26,41.32,34000.0,29.5804,29.5875,29.5017,29.5446,34000.0
2011-09-12 14:10:00,41.31,41.31,41.24,41.3,31900.0,29.5375,29.5375,29.4874,29.5303,31900.0
2011-09-12 14:15:00,41.32,41.39,41.27,41.3,35200.0,29.5446,29.5947,29.5089,29.5303,35200.0
2011-09-12 14:20:00,41.3,41.41,41.24,41.36,54100.0,29.5303,29.609,29.4874,29.5732,54100.0
2011-09-12 14:25:00,41.36,41.42,41.33,41.38,40800.0,29.5732,29.6161,29.5518,29.5875,40800.0
2011-09-12 14:30:00,41.39,41.49,41.34,41.49,45800.0,29.5947,29.6662,29.5589,29.6662,45800.0
2011-09-12 14:35:00,41.5,41.72,41.5,41.61,149600.0,29.6733,29.8306,29.6733,29.752,149600.0
2011-09-12 14:40:00,41.61,41.87,41.6,41.77,95100.0,29.752,29.9379,29.7448,29.8664,95100.0
2011-09-12 14:45:00,41.78,41.79,41.62,41.66,58800.0,29.8735,29.8807,29.7591,29.7877,58800.0
2011-09-12 14:50:00,41.68,41.68,41.54,41.55,62900.0,29.802,29.802,29.7019,29.7091,62900.0
2011-09-12 14:55:00,41.54,41.58,41.47,41.51,51600.0,29.7019,29.7305,29.6519,29.6805,51600.0
2011-09-12 15:00:00,41.53,41.57,41.45,41.5,69100.0,29.6948,29.7234,29.6376,29.6733,69100.0
2011-09-12 15:05:00,41.51,41.55,41.46,41.47,53600.0,29.6805,29.7091,29.6447,29.6519,53600.0
2011-09-12 15:10:00,41.48,41.59,41.48,41.53,37000.0,29.659,29.7377,29.659,29.6948,37000.0
2011-09-12 15:15:00,41.54,41.58,41.41,41.57,68600.0,29.7019,29.7305,29.609,29.7234,68600.0
2011-09-12 15:20:00,41.57,41.77,41.47,41.77,79300.0,29.7234,29.8664,29.6519,29.8664,79300.0
2011-09-12 15:25:00,41.77,41.79,41.7,41.76,78700.0,29.8664,29.8807,29.8163,29.8592,78700.0
2011-09-12 15:30:00,41.76,41.91,41.76,41.89,139700.0,29.8592,29.9665,29.8592,29.9522,139700.0
2011-09-12 15:35:00,41.88,41.92,41.81,41.9,80100.0,29.945,29.9736,29.895,29.9593,80100.0
2011-09-12 15:40:00,41.89,42.08,41.86,42.02,80700.0,29.9522,30.088,29.9307,30.0451,80700.0
2011-09-12 15:45:00,42.02,42.18,42.01,42.11,138000.0,30.0451,30.1595,30.038,30.1095,138000.0
2011-09-12 15:50:00,42.1,42.37,42.09,42.29,239900.0,30.1023,30.2954,30.0952,30.2382,239900.0
2011-09-12 15:55:00,42.29,42.36,42.25,42.36,230300.0,30.2382,30.2882,30.2096,30.2882,230300.0
2011-09-13 09:30:00,42.52,42.53,42.27,42.5,49800.0,30.4027,30.4098,30.2239,30.3884,49800.0
2011-09-13 09:35:00,42.5,42.63,42.41,42.45,93600.0,30.3884,30.4813,30.324,30.3526,93600.0
2011-09-13 09:40:00,42.45,42.6,42.37,42.55,60600.0,30.3526,30.4599,30.2954,30.4241,60600.0
2011-09-13 09:45:00,42.51,42.97,42.46,42.96,80500.0,30.3955,30.7244,30.3598,30.7173,80500.0
2011-09-13 09:50:00,42.95,43.09,42.95,43.07,34500.0,30.7101,30.8102,30.7101,30.7959,34500.0
2011-09-13 09:55:00,43.07,43.22,43.0,43.16,208700.0,30.7959,30.9032,30.7459,30.8603,208700.0
2011-09-13 10:00:00,43.17,43.4,43.17,43.4,66700.0,30.8674,31.0319,30.8674,31.0319,66700.0
2011-09-13 10:05:00,43.42,43.65,43.39,43.59,101000.0,31.0462,31.2106,31.0247,31.1677,101000.0
2011-09-13 10:10:00,43.59,43.61,43.49,43.56,65800.0,31.1677,31.182,31.0962,31.1463,65800.0
2011-09-13 10:15:00,43.56,43.57,43.45,43.46,59600.0,31.1463,31.1534,31.0676,31.0748,59600.0
2011-09-13 10:20:00,43.45,43.45,43.34,43.4,49100.0,31.0676,31.0676,30.989,31.0319,49100.0
2011-09-13 10:25:00,43.4,43.53,43.39,43.39,40200.0,31.0319,31.1248,31.0247,31.0247,40200.0
2011-09-13 10:30:00,43.4,43.48,43.19,43.19,39800.0,31.0319,31.0891,30.8817,30.8817,39800.0
2011-09-13 10:35:00,43.19,43.23,43.08,43.23,36500.0,30.8817,30.9103,30.8031,30.9103,36500.0
2011-09-13 10:40:00,43.21,43.26,43.17,43.2,32800.0,30.896,30.9318,30.8674,30.8889,32800.0
2011-09-13 10:45:00,43.2,43.27,43.17,43.17,38900.0,30.8889,30.9389,30.8674,30.8674,38900.0
2011-09-13 10:50:00,43.17,43.2,42.96,42.97,63500.0,30.8674,30.8889,30.7173,30.7244,63500.0
2011-09-13 10:55:00,42.98,43.04,42.91,43.01,26000.0,30.7316,30.7745,30.6815,30.753,26000.0
2011-09-13 11:00:00,43.0,43.09,42.91,42.96,31700.0,30.7459,30.8102,30.6815,30.7173,31700.0
2011-09-13 11:05:00,42.95,42.95,42.87,42.9,30700.0,30.7101,30.7101,30.6529,30.6744,30700.0
2011-09-13 11:10:00,42.9,43.0,42.9,42.97,21200.0,30.6744,30.7459,30.6744,30.7244,21200.0
2011-09-13 11:15:00,42.95,42.99,42.84,42.86,31900.0,30.7101,30.7387,30.6315,30.6458,31900.0
2011-09-13 11:20:00,42.85,42.86,42.8,42.82,21200.0,30.6386,30.6458,30.6029,30.6172,21200.0
2011-09-13 11:25:00,42.81,42.86,42.75,42.86,24500.0,30.61,30.6458,30.5671,30.6458,24500.0
2011-09-13 11:30:00,42.87,42.9,42.82,42.88,31200.0,30.6529,30.6744,30.6172,30.6601,31200.0
2011-09-13 11:35:00,42.89,43.04,42.84,43.02,26000.0,30.6672,30.7745,30.6315,30.7602,26000.0
2011-09-13 11:40:00,43.02,43.09,42.98,43.08,37900.0,30.7602,30.8102,30.7316,30.8031,37900.0
2011-09-13 11:45:00,43.09,43.16,42.98,42.98,64000.0,30.8102,30.8603,30.7316,30.7316,64000.0
2011-09-13 11:50:00,42.98,43.02,42.95,42.98,54800.0,30.7316,30.7602,30.7101,30.7316,54800.0
2011-09-13 11:55:00,42.97,43.06,42.95,42.96,52800.0,30.7244,30.7888,30.7101,30.7173,52800.0
2011-09-13 12:00:00,42.96,42.96,42.78,42.83,55500.0,30.7173,30.7173,30.5886,30.6243,55500.0
2011-09-13 12:05:00,42.82,43.0,42.82,42.98,33100.0,30.6172,30.7459,30.6172,30.7316,33100.0
2011-09-13 12:10:00,43.0,43.05,42.94,43.01,38200.0,30.7459,30.7816,30.703,30.753,38200.0
2011-09-13 12:15:00,43.02,43.11,43.02,43.07,33800.0,30.7602,30.8245,30.7602,30.7959,33800.0
2011-09-13 12:20:00,43.07,43.11,43.0,43.0,18400.0,30.7959,30.8245,30.7459,30.7459,18400.0
2011-09-13 12:25:00,43.0,43.07,42.97,43.06,30200.0,30.7459,30.7959,30.7244,30.7888,30200.0
2011-09-13 12:30:00,43.05,43.1,42.99,43.02,27900.0,30.7816,30.8174,30.7387,30.7602,27900.0
2011-09-13 12:35:00,43.02,43.11,43.02,43.11,15000.0,30.7602,30.8245,30.7602,30.8245,15000.0
2011-09-13 12:40:00,43.09,43.14,43.04,43.1,13300.0,30.8102,30.846,30.7745,30.8174,13300.0
2011-09-13 12:45:00,43.1,43.18,43.1,43.11,12700.0,30.8174,30.8746,30.8174,30.8245,12700.0
2011-09-13 12:50:00,43.11,43.15,43.08,43.09,8300.0,30.8245,30.8531,30.8031,30.8102,8300.0
2011-09-13 12:55:00,43.08,43.17,43.05,43.15,16300.0,30.8031,30.8674,30.7816,30.8531,16300.0
2011-09-13 13:00:00,43.14,43.22,43.14,43.17,16000.0,30.846,30.9032,30.846,30.8674,16000.0
2011-09-13 13:05:00,43.18,43.28,43.18,43.23,35500.0,30.8746,30.9461,30.8746,30.9103,35500.0
2011-09-13 13:10:00,43.23,43.26,43.18,43.25,31200.0,30.9103,30.9318,30.8746,30.9246,31200.0
2011-09-13 13:15:00,43.26,43.3,43.2,43.22,10900.0,30.9318,30.9604,30.8889,30.9032,10900.0
2011-09-13 13:20:00,43.23,43.25,43.21,43.25,10400.0,30.9103,30.9246,30.896,30.9246,10400.0
2011-09-13 13:25:00,43.24,43.29,43.2,43.21,19600.0,30.9175,30.9532,30.8889,30.896,19600.0
2011-09-13 13:30:00,43.2,43.21,43.12,43.18,24300.0,30.8889,30.896,30.8317,30.8746,24300.0
2011-09-13 13:35:00,43.19,43.2,43.1,43.19,11700.0,30.8817,30.8889,30.8174,30.8817,11700.0
2011-09-13 13:40:00,43.18,43.28,43.18,43.26,19300.0,30.8746,30.9461,30.8746,30.9318,19300.0
2011-09-13 13:45:00,43.28,43.35,43.25,43.31,22700.0,30.9461,30.9961,30.9246,30.9675,22700.0
2011-09-13 13:50:00,43.31,43.37,43.28,43.37,14300.0,30.9675,31.0104,30.9461,31.0104,14300.0
2011-09-13 13:55:00,43.38,43.38,43.23,43.27,36200.0,31.0176,31.0176,30.9103,30.9389,36200.0
2011-09-13 14:00:00,43.27,43.27,43.21,43.24,24700.0,30.9389,30.9389,30.896,30.9175,24700.0
2011-09-13 14:05:00,43.25,43.27,43.2,43.22,55600.0,30.9246,30.9389,30.8889,30.9032,55600.0
2011-09-13 14:10:00,43.22,43.27,43.17,43.23,34500.0,30.9032,30.9389,30.8674,30.9103,34500.0
2011-09-13 14:15:00,43.23,43.28,43.23,43.23,25200.0,30.9103,30.9461,30.9103,30.9103,25200.0
2011-09-13 14:20:00,43.22,43.36,43.22,43.34,51800.0,30.9032,31.0033,30.9032,30.989,51800.0
2011-09-13 14:25:00,43.36,43.43,43.32,43.43,46600.0,31.0033,31.0533,30.9747,31.0533,46600.0
2011-09-13 14:30:00,43.43,43.47,43.41,43.46,52400.0,31.0533,31.0819,31.039,31.0748,52400.0
2011-09-13 14:35:00,43.46,43.49,43.39,43.39,25500.0,31.0748,31.0962,31.0247,31.0247,25500.0
2011-09-13 14:40:00,43.39,43.44,43.38,43.38,14700.0,31.0247,31.0605,31.0176,31.0176,14700.0
2011-09-13 14:45:00,43.39,43.43,43.24,43.24,64100.0,31.0247,31.0533,30.9175,30.9175,64100.0
2011-09-13 14:50:00,43.25,43.35,43.23,43.35,81100.0,30.9246,30.9961,30.9103,30.9961,81100.0
2011-09-13 14:55:00,43.34,43.39,43.25,43.34,189800.0,30.989,31.0247,30.9246,30.989,189800.0
2011-09-13 15:00:00,43.35,43.45,43.31,43.42,106200.0,30.9961,31.0676,30.9675,31.0462,106200.0
2011-09-13 15:05:00,43.42,43.44,43.28,43.34,69900.0,31.0462,31.0605,30.9461,30.989,69900.0
2011-09-13 15:10:00,43.34,43.41,43.26,43.32,60900.0,30.989,31.039,30.9318,30.9747,60900.0
2011-09-13 15:15:00,43.31,43.31,43.15,43.18,133500.0,30.9675,30.9675,30.8531,30.8746,133500.0
2011-09-13 15:20:00,43.18,43.23,43.09,43.2,72300.0,30.8746,30.9103,30.8102,30.8889,72300.0
2011-09-13 15:25:00,43.2,43.35,43.1,43.34,79100.0,30.8889,30.9961,30.8174,30.989,79100.0
2011-09-13 15:30:00,43.34,43.49,43.34,43.47,103100.0,30.989,31.0962,30.989,31.0819,103100.0
2011-09-13 15:35:00,43.47,43.51,43.39,43.39,78100.0,31.0819,31.1105,31.0247,31.0247,78100.0
2011-09-13 15:40:00,43.4,43.5,43.32,43.47,81200.0,31.0319,31.1034,30.9747,31.0819,81200.0
2011-09-13 15:45:00,43.48,43.52,43.43,43.48,102500.0,31.0891,31.1177,31.0533,31.0891,102500.0
2011-09-13 15:50:00,43.48,43.51,43.34,43.38,117200.0,31.0891,31.1105,30.989,31.0176,117200.0
2011-09-13 15:55:00,43.38,43.43,43.34,43.39,204700.0,31.0176,31.0533,30.989,31.0247,204700.0
2011-09-14 09:30:00,43.74,43.87,43.53,43.81,74800.0,31.275,31.3679,31.1248,31.325,74800.0
2011-09-14 09:35:00,43.76,43.83,43.38,43.38,52800.0,31.2893,31.3393,31.0176,31.0176,52800.0
2011-09-14 09:40:00,43.37,43.49,43.3,43.49,91100.0,31.0104,31.0962,30.9604,31.0962,91100.0
2011-09-14 09:45:00,43.49,43.61,43.37,43.4,25600.0,31.0962,31.182,31.0104,31.0319,25600.0
2011-09-14 09:50:00,43.39,43.53,43.26,43.3,25200.0,31.0247,31.1248,30.9318,30.9604,25200.0
2011-09-14 09:55:00,43.29,43.49,43.25,43.3,23100.0,30.9532,31.0962,30.9246,30.9604,23100.0
2011-09-14 10:00:00,43.31,43.36,43.17,43.29,35300.0,30.9675,31.0033,30.8674,30.9532,35300.0
2011-09-14 10:05:00,43.29,43.39,43.27,43.36,115800.0,30.9532,31.0247,30.9389,31.0033,115800.0
2011-09-14 10:10:00,43.36,43.47,43.36,43.45,32900.0,31.0033,31.0819,31.0033,31.0676,32900.0
2011-09-14 10:15:00,43.43,43.43,43.08,43.13,155900.0,31.0533,31.0533,30.8031,30.8388,155900.0
2011-09-14 10:20:00,43.13,43.31,43.0,43.26,145300.0,30.8388,30.9675,30.7459,30.9318,145300.0
2011-09-14 10:25:00,43.24,43.38,43.22,43.32,67700.0,30.9175,31.0176,30.9032,30.9747,67700.0
2011-09-14 10:30:00,43.32,43.54,43.28,43.48,93500.0,30.9747,31.132,30.9461,31.0891,93500.0
2011-09-14 10:35:00,43.48,43.56,43.4,43.56,94400.0,31.0891,31.1463,31.0319,31.1463,94400.0
2011-09-14 10:40:00,43.57,43.57,43.35,43.36,39100.0,31.1534,31.1534,30.9961,31.0033,39100.0
2011-09-14 10:45:00,43.35,43.47,43.28,43.41,59700.0,30.9961,31.0819,30.9461,31.039,59700.0
2011-09-14 10:50:00,43.38,43.59,43.38,43.59,30300.0,31.0176,31.1677,31.0176,31.1677,30300.0
2011-09-14 10:55:00,43.58,43.58,43.42,43.54,37800.0,31.1606,31.1606,31.0462,31.132,37800.0
2011-09-14 11:00:00,43.53,43.63,43.46,43.61,44900.0,31.1248,31.1963,31.0748,31.182,44900.0
2011-09-14 11:05:00,43.61,43.73,43.6,43.66,29200.0,31.182,31.2678,31.1749,31.2178,29200.0
2011-09-14 11:10:00,43.65,43.77,43.62,43.77,20400.0,31.2106,31.2964,31.1892,31.2964,20400.0
2011-09-14 11:15:00,43.79,43.79,43.65,43.66,23100.0,31.3107,31.3107,31.2106,31.2178,23100.0
2011-09-14 11:20:00,43.66,43.72,43.61,43.71,27700.0,31.2178,31.2607,31.182,31.2535,27700.0
2011-09-14 11:25:00,43.71,43.82,43.71,43.81,24200.0,31.2535,31.3322,31.2535,31.325,24200.0
2011-09-14 11:30:00,43.79,43.85,43.71,43.73,22400.0,31.3107,31.3536,31.2535,31.2678,22400.0
2011-09-14 11:35:00,43.71,43.81,43.71,43.81,25000.0,31.2535,31.325,31.2535,31.325,25000.0
2011-09-14 11:40:00,43.81,43.81,43.72,43.74,32400.0,31.325,31.325,31.2607,31.275,32400.0
2011-09-14 11:45:00,43.74,43.74,43.66,43.74,16700.0,31.275,31.275,31.2178,31.275,16700.0
2011-09-14 11:50:00,43.74,43.92,43.74,43.89,30600.0,31.275,31.4037,31.275,31.3822,30600.0
2011-09-14 11:55:00,43.9,43.96,43.87,43.96,22400.0,31.3894,31.4323,31.3679,31.4323,22400.0
2011-09-14 12:00:00,43.99,44.0,43.94,43.99,32100.0,31.4537,31.4609,31.418,31.4537,32100.0
2011-09-14 12:05:00,44.0,44.01,43.9,43.94,23800.0,31.4609,31.468,31.3894,31.418,23800.0
2011-09-14 12:10:00,43.95,44.0,43.93,43.93,20800.0,31.4251,31.4609,31.4108,31.4108,20800.0
2011-09-14 12:15:00,43.95,43.95,43.85,43.85,25900.0,31.4251,31.4251,31.3536,31.3536,25900.0
2011-09-14 12:20:00,43.84,43.85,43.82,43.83,16700.0,31.3465,31.3536,31.3322,31.3393,16700.0
2011-09-14 12:25:00,43.83,44.0,43.83,43.99,23100.0,31.3393,31.4609,31.3393,31.4537,23100.0
2011-09-14 12:30:00,43.98,44.05,43.95,44.05,30700.0,31.4466,31.4966,31.4251,31.4966,30700.0
2011-09-14 12:35:00,44.05,44.21,44.01,44.19,54600.0,31.4966,31.611,31.468,31.5967,54600.0
2011-09-14 12:40:00,44.19,44.3,44.18,44.26,43300.0,31.5967,31.6754,31.5896,31.6468,43300.0
2011-09-14 12:45:00,44.27,44.31,44.18,44.18,43200.0,31.6539,31.6825,31.5896,31.5896,43200.0
2011-09-14 12:50:00,44.17,44.17,44.03,44.03,25600.0,31.5824,31.5824,31.4823,31.4823,25600.0
2011-09-14 12:55:00,44.04,44.14,44.02,44.05,71300.0,31.4895,31.561,31.4752,31.4966,71300.0
2011-09-14 13:00:00,44.05,44.11,44.05,44.11,35700.0,31.4966,31.5395,31.4966,31.5395,35700.0
2011-09-14 13:05:00,44.11,44.2,44.11,44.14,34300.0,31.5395,31.6039,31.5395,31.561,34300.0
2011-09-14 13:10:00,44.15,44.17,44.1,44.12,34700.0,31.5681,31.5824,31.5324,31.5467,34700.0
2011-09-14 13:15:00,44.11,44.16,44.07,44.16,19000.0,31.5395,31.5753,31.5109,31.5753,19000.0
2011-09-14 13:20:00,44.17,44.2,44.13,44.17,26200.0,31.5824,31.6039,31.5538,31.5824,26200.0
2011-09-14 13:25:00,44.17,44.2,44.1,44.16,20300.0,31.5824,31.6039,31.5324,31.5753,20300.0
2011-09-14 13:30:00,44.16,44.21,44.14,44.18,21700.0,31.5753,31.611,31.561,31.5896,21700.0
2011-09-14 13:35:00,44.19,44.36,44.17,44.36,45900.0,31.5967,31.7183,31.5824,31.7183,45900.0
2011-09-14 13:40:00,44.37,44.45,44.36,44.37,46000.0,31.7254,31.7826,31.7183,31.7254,46000.0
2011-09-14 13:45:00,44.36,44.42,44.32,44.42,33100.0,31.7183,31.7612,31.6897,31.7612,33100.0
2011-09-14 13:50:00,44.43,44.53,44.42,44.46,65100.0,31.7683,31.8398,31.7612,31.7898,65100.0
2011-09-14 13:55:00,44.46,44.46,44.29,44.34,60900.0,31.7898,31.7898,31.6682,31.704,60900.0
2011-09-14 14:00:00,44.35,44.5,44.35,44.47,51200.0,31.7111,31.8184,31.7111,31.7969,51200.0
2011-09-14 14:05:00,44.47,44.65,44.47,44.61,36400.0,31.7969,31.9256,31.7969,31.897,36400.0
2011-09-14 14:10:00,44.61,44.63,44.52,44.58,67000.0,31.897,31.9113,31.8327,31.8756,67000.0
2011-09-14 14:15:00,44.57,44.88,44.57,44.85,97100.0,31.8684,32.0901,31.8684,32.0686,97100.0
2011-09-14 14:20:00,44.85,44.88,44.83,44.87,60400.0,32.0686,32.0901,32.0543,32.0829,60400.0
2011-09-14 14:25:00,44.87,44.93,44.86,44.91,119800.0,32.0829,32.1258,32.0758,32.1115,119800.0
2011-09-14 14:30:00,44.91,44.94,44.74,44.74,78600.0,32.1115,32.133,31.99,31.99,78600.0
2011-09-14 14:35:00,44.74,44.76,44.67,44.7,42000.0,31.99,32.0043,31.9399,31.9614,42000.0
2011-09-14 14:40:00,44.7,44.83,44.7,44.8,66400.0,31.9614,32.0543,31.9614,32.0329,66400.0
2011-09-14 14:45:00,44.79,44.86,44.79,44.84,101200.0,32.0257,32.0758,32.0257,32.0615,101200.0
2011-09-14 14:50:00,44.84,44.94,44.83,44.94,70400.0,32.0615,32.133,32.0543,32.133,70400.0
2011-09-14 14:55:00,44.94,45.0,44.92,44.97,69300.0,32.133,32.1759,32.1187,32.1545,69300.0
2011-09-14 15:00:00,44.97,45.06,44.96,45.02,56500.0,32.1545,32.2188,32.1473,32.1902,56500.0
2011-09-14 15:05:00,45.03,45.1,45.0,45.09,60500.0,32.1974,32.2474,32.1759,32.2403,60500.0
2011-09-14 15:10:00,45.1,45.16,45.09,45.15,47100.0,32.2474,32.2903,32.2403,32.2832,47100.0
2011-09-14 15:15:00,45.15,45.25,45.15,45.21,47100.0,32.2832,32.3547,32.2832,32.3261,47100.0
2011-09-14 15:20:00,45.23,45.24,45.12,45.15,55300.0,32.3404,32.3475,32.2617,32.2832,55300.0
2011-09-14 15:25:00,45.16,45.3,45.13,45.24,78300.0,32.2903,32.3904,32.2689,32.3475,78300.0
2011-09-14 15:30:00,45.24,45.33,45.22,45.26,128000.0,32.3475,32.4119,32.3332,32.3618,128000.0
2011-09-14 15:35:00,45.26,45.29,45.18,45.18,98100.0,32.3618,32.3833,32.3046,32.3046,98100.0
2011-09-14 15:40:00,45.18,45.2,44.98,44.98,141700.0,32.3046,32.3189,32.1616,32.1616,141700.0
2011-09-14 15:45:00,44.98,45.05,44.82,44.88,184600.0,32.1616,32.2117,32.0472,32.0901,184600.0
2011-09-14 15:50:00,44.88,44.98,44.87,44.93,283000.0,32.0901,32.1616,32.0829,32.1258,283000.0
2011-09-14 15:55:00,44.93,44.93,44.77,44.8,477300.0,32.1258,32.1258,32.0114,32.0329,477300.0
2011-09-15 09:30:00,45.34,45.36,45.12,45.13,74000.0,32.419,32.4333,32.2617,32.2689,74000.0
2011-09-15 09:35:00,45.13,45.18,45.0,45.16,36200.0,32.2689,32.3046,32.1759,32.2903,36200.0
2011-09-15 09:40:00,45.17,45.18,44.99,45.16,45600.0,32.2975,32.3046,32.1688,32.2903,45600.0
2011-09-15 09:45:00,45.16,45.28,45.0,45.15,25900.0,32.2903,32.3761,32.1759,32.2832,25900.0
2011-09-15 09:50:00,45.15,45.3,45.14,45.22,34600.0,32.2832,32.3904,32.276,32.3332,34600.0
2011-09-15 09:55:00,45.21,45.3,45.13,45.13,35100.0,32.3261,32.3904,32.2689,32.2689,35100.0
2011-09-15 10:00:00,45.16,45.5,45.15,45.49,63800.0,32.2903,32.5334,32.2832,32.5263,63800.0
2011-09-15 10:05:00,45.49,45.62,45.39,45.4,53100.0,32.5263,32.6192,32.4548,32.4619,53100.0
2011-09-15 10:10:00,45.39,45.53,45.32,45.36,60800.0,32.4548,32.5549,32.4047,32.4333,60800.0
2011-09-15 10:15:00,45.36,45.44,45.26,45.44,56000.0,32.4333,32.4905,32.3618,32.4905,56000.0
2011-09-15 10:20:00,45.44,45.44,45.08,45.09,62800.0,32.4905,32.4905,32.2331,32.2403,62800.0
2011-09-15 10:25:00,45.08,45.15,44.96,45.05,58800.0,32.2331,32.2832,32.1473,32.2117,58800.0
2011-09-15 10:30:00,45.04,45.06,44.95,45.06,51900.0,32.2045,32.2188,32.1402,32.2188,51900.0
2011-09-15 10:35:00,45.06,45.06,44.9,44.91,146400.0,32.2188,32.2188,32.1044,32.1115,146400.0
2011-09-15 10:40:00,44.92,45.02,44.91,44.98,70100.0,32.1187,32.1902,32.1115,32.1616,70100.0
2011-09-15 10:45:00,44.97,45.02,44.9,44.94,82000.0,32.1545,32.1902,32.1044,32.133,82000.0
2011-09-15 10:50:00,44.94,44.97,44.78,44.82,42300.0,32.133,32.1545,32.0186,32.0472,42300.0
2011-09-15 10:55:00,44.83,44.96,44.74,44.8,46400.0,32.0543,32.1473,31.99,32.0329,46400.0
2011-09-15 11:00:00,44.81,44.83,44.73,44.78,78500.0,32.04,32.0543,31.9828,32.0186,78500.0
2011-09-15 11:05:00,44.79,44.91,44.78,44.9,26400.0,32.0257,32.1115,32.0186,32.1044,26400.0
2011-09-15 11:10:00,44.91,44.97,44.78,44.78,28300.0,32.1115,32.1545,32.0186,32.0186,28300.0
2011-09-15 11:15:00,44.79,45.05,44.79,44.98,42300.0,32.0257,32.2117,32.0257,32.1616,42300.0
2011-09-15 11:20:00,44.98,45.04,44.95,44.96,24000.0,32.1616,32.2045,32.1402,32.1473,24000.0
2011-09-15 11:25:00,44.95,44.96,44.81,44.95,30000.0,32.1402,32.1473,32.04,32.1402,30000.0
2011-09-15 11:30:00,44.96,45.1,44.96,45.04,29100.0,32.1473,32.2474,32.1473,32.2045,29100.0
2011-09-15 11:35:00,45.03,45.25,45.0,45.21,50600.0,32.1974,32.3547,32.1759,32.3261,50600.0
2011-09-15 11:40:00,45.21,45.27,45.15,45.23,33500.0,32.3261,32.369,32.2832,32.3404,33500.0
2011-09-15 11:45:00,45.25,45.28,45.21,45.22,23300.0,32.3547,32.3761,32.3261,32.3332,23300.0
2011-09-15 11:50:00,45.23,45.26,45.12,45.15,29100.0,32.3404,32.3618,32.2617,32.2832,29100.0
2011-09-15 11:55:00,45.15,45.22,45.1,45.17,24200.0,32.2832,32.3332,32.2474,32.2975,24200.0
2011-09-15 12:00:00,45.16,45.16,45.04,45.11,27700.0,32.2903,32.2903,32.2045,32.2546,27700.0
2011-09-15 12:05:00,45.11,45.17,45.04,45.17,19000.0,32.2546,32.2975,32.2045,32.2975,19000.0
2011-09-15 12:10:00,45.17,45.22,45.04,45.06,34400.0,32.2975,32.3332,32.2045,32.2188,34400.0
2011-09-15 12:15:00,45.06,45.16,45.04,45.12,24900.0,32.2188,32.2903,32.2045,32.2617,24900.0
2011-09-15 12:20:00,45.13,45.13,45.01,45.02,15700.0,32.2689,32.2689,32.1831,32.1902,15700.0
2011-09-15 12:25:00,45.02,45.08,45.02,45.04,20600.0,32.1902,32.2331,32.1902,32.2045,20600.0
2011-09-15 12:30:00,45.05,45.12,45.01,45.09,41400.0,32.2117,32.2617,32.1831,32.2403,41400.0
2011-09-15 12:35:00,45.09,45.14,45.08,45.11,34600.0,32.2403,32.276,32.2331,32.2546,34600.0
2011-09-15 12:40:00,45.11,45.13,45.1,45.13,25900.0,32.2546,32.2689,32.2474,32.2689,25900.0
2011-09-15 12:45:00,45.13,45.13,45.06,45.08,35400.0,32.2689,32.2689,32.2188,32.2331,35400.0
2011-09-15 12:50:00,45.08,45.09,44.97,44.98,25300.0,32.2331,32.2403,32.1545,32.1616,25300.0
2011-09-15 12:55:00,44.99,45.05,44.99,45.04,15500.0,32.1688,32.2117,32.1688,32.2045,15500.0
2011-09-15 13:00:00,45.04,45.1,45.01,45.09,28500.0,32.2045,32.2474,32.1831,32.2403,28500.0
2011-09-15 13:05:00,45.09,45.13,45.08,45.1,24500.0,32.2403,32.2689,32.2331,32.2474,24500.0
2011-09-15 13:10:00,45.11,45.13,45.07,45.07,31600.0,32.2546,32.2689,32.226,32.226,31600.0
2011-09-15 13:15:00,45.07,45.1,45.01,45.02,28800.0,32.226,32.2474,32.1831,32.1902,28800.0
2011-09-15 13:20:00,45.02,45.05,45.0,45.03,46100.0,32.1902,32.2117,32.1759,32.1974,46100.0
2011-09-15 13:25:00,45.03,45.05,44.94,44.95,45500.0,32.1974,32.2117,32.133,32.1402,45500.0
2011-09-15 13:30:00,44.95,44.99,44.93,44.98,24000.0,32.1402,32.1688,32.1258,32.1616,24000.0
2011-09-15 13:35:00,44.98,45.01,44.93,44.96,16300.0,32.1616,32.1831,32.1258,32.1473,16300.0
2011-09-15 13:40:00,44.94,45.03,44.93,45.02,11900.0,32.133,32.1974,32.1258,32.1902,11900.0
2011-09-15 13:45:00,45.02,45.05,44.95,44.99,23500.0,32.1902,32.2117,32.1402,32.1688,23500.0
2011-09-15 13:50:00,44.99,45.07,44.93,45.05,15100.0,32.1688,32.226,32.1258,32.2117,15100.0
2011-09-15 13:55:00,45.04,45.06,44.97,45.06,16800.0,32.2045,32.2188,32.1545,32.2188,16800.0
2011-09-15 14:00:00,45.06,45.19,45.06,45.16,16400.0,32.2188,32.3118,32.2188,32.2903,16400.0
2011-09-15 14:05:00,45.16,45.22,45.16,45.22,28700.0,32.2903,32.3332,32.2903,32.3332,28700.0
2011-09-15 14:10:00,45.22,45.37,45.22,45.32,51800.0,32.3332,32.4405,32.3332,32.4047,51800.0
2011-09-15 14:15:00,45.31,45.36,45.27,45.32,56700.0,32.3976,32.4333,32.369,32.4047,56700.0
2011-09-15 14:20:00,45.32,45.32,45.19,45.2,16000.0,32.4047,32.4047,32.3118,32.3189,16000.0
2011-09-15 14:25:00,45.19,45.22,45.17,45.22,16000.0,32.3118,32.3332,32.2975,32.3332,16000.0
2011-09-15 14:30:00,45.23,45.35,45.23,45.35,34700.0,32.3404,32.4262,32.3404,32.4262,34700.0
2011-09-15 14:35:00,45.36,45.36,45.32,45.35,40900.0,32.4333,32.4333,32.4047,32.4262,40900.0
2011-09-15 14:40:00,45.35,45.4,45.3,45.35,17300.0,32.4262,32.4619,32.3904,32.4262,17300.0
2011-09-15 14:45:00,45.36,45.42,45.34,45.41,29500.0,32.4333,32.4762,32.419,32.4691,29500.0
2011-09-15 14:50:00,45.41,45.45,45.38,45.45,16200.0,32.4691,32.4977,32.4476,32.4977,16200.0
2011-09-15 14:55:00,45.46,45.51,45.44,45.47,26000.0,32.5048,32.5406,32.4905,32.512,26000.0
2011-09-15 15:00:00,45.47,45.55,45.45,45.52,47000.0,32.512,32.5692,32.4977,32.5477,47000.0
2011-09-15 15:05:00,45.52,45.56,45.51,45.53,32300.0,32.5477,32.5763,32.5406,32.5549,32300.0
2011-09-15 15:10:00,45.53,45.53,45.46,45.49,24300.0,32.5549,32.5549,32.5048,32.5263,24300.0
2011-09-15 15:15:00,45.49,45.49,45.33,45.33,43500.0,32.5263,32.5263,32.4119,32.4119,43500.0
2011-09-15 15:20:00,45.34,45.35,45.31,45.33,52300.0,32.419,32.4262,32.3976,32.4119,52300.0
2011-09-15 15:25:00,45.32,45.32,45.19,45.24,67100.0,32.4047,32.4047,32.3118,32.3475,67100.0
2011-09-15 15:30:00,45.23,45.46,45.23,45.46,82300.0,32.3404,32.5048,32.3404,32.5048,82300.0
2011-09-15 15:35:00,45.46,45.51,45.39,45.49,62900.0,32.5048,32.5406,32.4548,32.5263,62900.0
2011-09-15 15:40:00,45.49,45.59,45.43,45.59,75400.0,32.5263,32.5978,32.4834,32.5978,75400.0
2011-09-15 15:45:00,45.58,45.62,45.48,45.62,140500.0,32.5906,32.6192,32.5191,32.6192,140500.0
2011-09-15 15:50:00,45.62,45.62,45.53,45.56,142300.0,32.6192,32.6192,32.5549,32.5763,142300.0
2011-09-15 15:55:00,45.56,45.6,45.5,45.57,183100.0,32.5763,32.6049,32.5334,32.5835,183100.0
2011-09-16 09:30:00,45.94,46.29,45.74,45.82,766500.0,32.848,33.0983,32.705,32.7622,766500.0
2011-09-16 09:35:00,45.82,45.93,45.78,45.79,22900.0,32.7622,32.8409,32.7336,32.7408,22900.0
2011-09-16 09:40:00,45.81,46.03,45.79,45.99,24700.0,32.7551,32.9124,32.7408,32.8838,24700.0
2011-09-16 09:45:00,45.99,46.12,45.86,46.1,31200.0,32.8838,32.9767,32.7908,32.9624,31200.0
2011-09-16 09:50:00,46.06,46.17,45.97,46.14,43600.0,32.9338,33.0125,32.8695,32.991,43600.0
2011-09-16 09:55:00,46.19,46.23,45.9,45.9,42100.0,33.0268,33.0554,32.8194,32.8194,42100.0
2011-09-16 10:00:00,45.91,46.0,45.78,45.83,56500.0,32.8266,32.8909,32.7336,32.7694,56500.0
2011-09-16 10:05:00,45.83,45.92,45.77,45.92,45100.0,32.7694,32.8337,32.7265,32.8337,45100.0
2011-09-16 10:10:00,45.92,46.11,45.87,46.06,72600.0,32.8337,32.9696,32.798,32.9338,72600.0
2011-09-16 10:15:00,46.06,46.12,45.96,45.98,33400.0,32.9338,32.9767,32.8623,32.8766,33400.0
2011-09-16 10:20:00,45.97,45.97,45.63,45.65,41700.0,32.8695,32.8695,32.6264,32.6407,41700.0
2011-09-16 10:25:00,45.63,45.67,45.51,45.52,39500.0,32.6264,32.655,32.5406,32.5477,39500.0
2011-09-16 10:30:00,45.52,45.57,45.4,45.52,46300.0,32.5477,32.5835,32.4619,32.5477,46300.0
2011-09-16 10:35:00,45.52,45.54,45.35,45.37,37300.0,32.5477,32.562,32.4262,32.4405,37300.0
2011-09-16 10:40:00,45.37,45.52,45.26,45.28,36300.0,32.4405,32.5477,32.3618,32.3761,36300.0
2011-09-16 10:45:00,45.27,45.38,45.22,45.27,55300.0,32.369,32.4476,32.3332,32.369,55300.0
2011-09-16 10:50:00,45.27,45.33,45.2,45.21,24200.0,32.369,32.4119,32.3189,32.3261,24200.0
2011-09-16 10:55:00,45.21,45.27,45.12,45.27,40000.0,32.3261,32.369,32.2617,32.369,40000.0
2011-09-16 11:00:00,45.27,45.39,45.25,45.33,31400.0,32.369,32.4548,32.3547,32.4119,31400.0
2011-09-16 11:05:00,45.34,45.41,45.33,45.36,21700.0,32.419,32.4691,32.4119,32.4333,21700.0
2011-09-16 11:10:00,45.36,45.47,45.35,45.38,30100.0,32.4333,32.512,32.4262,32.4476,30100.0
2011-09-16 11:15:00,45.39,45.45,45.33,45.39,26900.0,32.4548,32.4977,32.4119,32.4548,26900.0
2011-09-16 11:20:00,45.39,45.39,45.21,45.23,30300.0,32.4548,32.4548,32.3261,32.3404,30300.0
2011-09-16 11:25:00,45.23,45.27,45.15,45.23,44000.0,32.3404,32.369,32.2832,32.3404,44000.0
2011-09-16 11:30:00,45.23,45.32,45.09,45.3,37500.0,32.3404,32.4047,32.2403,32.3904,37500.0
2011-09-16 11:35:00,45.29,45.38,45.27,45.35,16100.0,32.3833,32.4476,32.369,32.4262,16100.0
2011-09-16 11:40:00,45.35,45.47,45.31,45.43,28500.0,32.4262,32.512,32.3976,32.4834,28500.0
2011-09-16 11:45:00,45.44,45.48,45.41,45.47,16300.0,32.4905,32.5191,32.4691,32.512,16300.0
2011-09-16 11:50:00,45.47,45.56,45.45,45.53,19600.0,32.512,32.5763,32.4977,32.5549,19600.0
2011-09-16 11:55:00,45.52,45.61,45.52,45.6,20800.0,32.5477,32.6121,32.5477,32.6049,20800.0
2011-09-16 12:00:00,45.6,45.6,45.49,45.53,38500.0,32.6049,32.6049,32.5263,32.5549,38500.0
2011-09-16 12:05:00,45.52,45.66,45.52,45.61,16100.0,32.5477,32.6478,32.5477,32.6121,16100.0
2011-09-16 12:10:00,45.61,45.62,45.48,45.5,30100.0,32.6121,32.6192,32.5191,32.5334,30100.0
2011-09-16 12:15:00,45.5,45.5,45.46,45.47,55200.0,32.5334,32.5334,32.5048,32.512,55200.0
2011-09-16 12:20:00,45.48,45.48,45.39,45.42,27500.0,32.5191,32.5191,32.4548,32.4762,27500.0
2011-09-16 12:25:00,45.41,45.53,45.39,45.44,63500.0,32.4691,32.5549,32.4548,32.4905,63500.0
2011-09-16 12:30:00,45.44,45.51,45.42,45.5,21600.0,32.4905,32.5406,32.4762,32.5334,21600.0
2011-09-16 12:35:00,45.5,45.58,45.48,45.58,25200.0,32.5334,32.5906,32.5191,32.5906,25200.0
2011-09-16 12:40:00,45.58,45.61,45.56,45.56,15200.0,32.5906,32.6121,32.5763,32.5763,15200.0
2011-09-16 12:45:00,45.56,45.72,45.56,45.67,46000.0,32.5763,32.6907,32.5763,32.655,46000.0
2011-09-16 12:50:00,45.67,45.69,45.57,45.59,17200.0,32.655,32.6693,32.5835,32.5978,17200.0
2011-09-16 12:55:00,45.59,45.61,45.49,45.49,36000.0,32.5978,32.6121,32.5263,32.5263,36000.0
2011-09-16 13:00:00,45.5,45.53,45.47,45.49,23100.0,32.5334,32.5549,32.512,32.5263,23100.0
2011-09-16 13:05:00,45.5,45.57,45.44,45.44,32500.0,32.5334,32.5835,32.4905,32.4905,32500.0
2011-09-16 13:10:00,45.44,45.48,45.39,45.4,23300.0,32.4905,32.5191,32.4548,32.4619,23300.0
2011-09-16 13:15:00,45.41,45.43,45.33,45.34,52800.0,32.4691,32.4834,32.4119,32.419,52800.0
2011-09-16 13:20:00,45.35,45.41,45.33,45.39,20000.0,32.4262,32.4691,32.4119,32.4548,20000.0
2011-09-16 13:25:00,45.38,45.41,45.34,45.35,29100.0,32.4476,32.4691,32.419,32.4262,29100.0
2011-09-16 13:30:00,45.36,45.37,45.24,45.26,28400.0,32.4333,32.4405,32.3475,32.3618,28400.0
2011-09-16 13:35:00,45.26,45.26,45.11,45.16,57200.0,32.3618,32.3618,32.2546,32.2903,57200.0
2011-09-16 13:40:00,45.16,45.2,45.14,45.18,15300.0,32.2903,32.3189,32.276,32.3046,15300.0
2011-09-16 13:45:00,45.18,45.21,45.15,45.16,12300.0,32.3046,32.3261,32.2832,32.2903,12300.0
2011-09-16 13:50:00,45.16,45.2,45.16,45.18,13500.0,32.2903,32.3189,32.2903,32.3046,13500.0
2011-09-16 13:55:00,45.17,45.25,45.17,45.21,30300.0,32.2975,32.3547,32.2975,32.3261,30300.0
2011-09-16 14:00:00,45.21,45.29,45.21,45.25,31400.0,32.3261,32.3833,32.3261,32.3547,31400.0
2011-09-16 14:05:00,45.25,45.27,45.22,45.23,51200.0,32.3547,32.369,32.3332,32.3404,51200.0
2011-09-16 14:10:00,45.23,45.29,45.21,45.21,23900.0,32.3404,32.3833,32.3261,32.3261,23900.0
2011-09-16 14:15:00,45.22,45.26,45.18,45.23,14300.0,32.3332,32.3618,32.3046,32.3404,14300.0
2011-09-16 14:20:00,45.22,45.23,45.16,45.16,13300.0,32.3332,32.3404,32.2903,32.2903,13300.0
2011-09-16 14:25:00,45.16,45.2,45.13,45.14,13100.0,32.2903,32.3189,32.2689,32.276,13100.0
2011-09-16 14:30:00,45.15,45.22,45.14,45.21,20000.0,32.2832,32.3332,32.276,32.3261,20000.0
2011-09-16 14:35:00,45.22,45.3,45.22,45.29,33800.0,32.3332,32.3904,32.3332,32.3833,33800.0
2011-09-16 14:40:00,45.3,45.3,45.22,45.24,34900.0,32.3904,32.3904,32.3332,32.3475,34900.0
2011-09-16 14:45:00,45.23,45.26,45.21,45.23,28500.0,32.3404,32.3618,32.3261,32.3404,28500.0
2011-09-16 14:50:00,45.24,45.29,45.21,45.28,23800.0,32.3475,32.3833,32.3261,32.3761,23800.0
2011-09-16 14:55:00,45.29,45.34,45.28,45.33,35300.0,32.3833,32.419,32.3761,32.4119,35300.0
2011-09-16 15:00:00,45.34,45.35,45.24,45.28,47700.0,32.419,32.4262,32.3475,32.3761,47700.0
2011-09-16 15:05:00,45.28,45.28,45.17,45.17,34400.0,32.3761,32.3761,32.2975,32.2975,34400.0
2011-09-16 15:10:00,45.17,45.24,45.16,45.22,34600.0,32.2975,32.3475,32.2903,32.3332,34600.0
2011-09-16 15:15:00,45.23,45.25,45.19,45.2,38300.0,32.3404,32.3547,32.3118,32.3189,38300.0
2011-09-16 15:20:00,45.2,45.22,45.12,45.18,37200.0,32.3189,32.3332,32.2617,32.3046,37200.0
2011-09-16 15:25:00,45.18,45.18,45.06,45.06,75000.0,32.3046,32.3046,32.2188,32.2188,75000.0
2011-09-16 15:30:00,45.06,45.13,45.05,45.13,111200.0,32.2188,32.2689,32.2117,32.2689,111200.0
2011-09-16 15:35:00,45.14,45.16,45.08,45.08,76600.0,32.276,32.2903,32.2331,32.2331,76600.0
2011-09-16 15:40:00,45.08,45.15,45.08,45.15,85800.0,32.2331,32.2832,32.2331,32.2832,85800.0
2011-09-16 15:45:00,45.16,45.32,45.16,45.31,174400.0,32.2903,32.4047,32.2903,32.3976,174400.0
2011-09-16 15:50:00,45.32,45.34,45.28,45.34,127000.0,32.4047,32.419,32.3761,32.419,127000.0
2011-09-16 15:55:00,45.34,45.44,45.34,45.37,374600.0,32.419,32.4905,32.419,32.4405,374600.0
2011-09-19 09:30:00,44.57,44.63,44.43,44.48,50100.0,31.8684,31.9113,31.7683,31.8041,50100.0
2011-09-19 09:35:00,44.45,44.59,44.38,44.4,59800.0,31.7826,31.8827,31.7326,31.7469,59800.0
2011-09-19 09:40:00,44.41,44.46,44.36,44.45,52900.0,31.754,31.7898,31.7183,31.7826,52900.0
2011-09-19 09:45:00,44.45,44.45,44.14,44.14,27300.0,31.7826,31.7826,31.561,31.561,27300.0
2011-09-19 09:50:00,44.14,44.3,44.08,44.27,26200.0,31.561,31.6754,31.5181,31.6539,26200.0
2011-09-19 09:55:00,44.27,44.28,44.18,44.24,55900.0,31.6539,31.6611,31.5896,31.6325,55900.0
2011-09-19 10:00:00,44.23,44.34,44.22,44.3,37700.0,31.6253,31.704,31.6182,31.6754,37700.0
2011-09-19 10:05:00,44.31,44.38,44.27,44.36,31000.0,31.6825,31.7326,31.6539,31.7183,31000.0
2011-09-19 10:10:00,44.34,44.35,44.21,44.25,60900.0,31.704,31.7111,31.611,31.6396,60900.0
2011-09-19 10:15:00,44.24,44.3,44.2,44.24,105600.0,31.6325,31.6754,31.6039,31.6325,105600.0
2011-09-19 10:20:00,44.26,44.29,44.22,44.27,41200.0,31.6468,31.6682,31.6182,31.6539,41200.0
2011-09-19 10:25:00,44.26,44.39,44.24,44.39,33200.0,31.6468,31.7397,31.6325,31.7397,33200.0
2011-09-19 10:30:00,44.39,44.48,44.34,44.34,27500.0,31.7397,31.8041,31.704,31.704,27500.0
2011-09-19 10:35:00,44.36,44.46,44.34,44.36,52400.0,31.7183,31.7898,31.704,31.7183,52400.0
2011-09-19 10:40:00,44.37,44.37,44.22,44.23,36400.0,31.7254,31.7254,31.6182,31.6253,36400.0
2011-09-19 10:45:00,44.22,44.3,44.15,44.26,159400.0,31.6182,31.6754,31.5681,31.6468,159400.0
2011-09-19 10:50:00,44.27,44.34,44.24,44.32,70800.0,31.6539,31.704,31.6325,31.6897,70800.0
2011-09-19 10:55:00,44.32,44.36,44.22,44.26,80700.0,31.6897,31.7183,31.6182,31.6468,80700.0
2011-09-19 11:00:00,44.27,44.43,44.26,44.43,78600.0,31.6539,31.7683,31.6468,31.7683,78600.0
2011-09-19 11:05:00,44.43,44.48,44.42,44.46,65200.0,31.7683,31.8041,31.7612,31.7898,65200.0
2011-09-19 11:10:00,44.45,44.46,44.3,44.44,46400.0,31.7826,31.7898,31.6754,31.7755,46400.0
2011-09-19 11:15:00,44.44,44.48,44.36,44.4,16200.0,31.7755,31.8041,31.7183,31.7469,16200.0
2011-09-19 11:20:00,44.39,44.54,44.39,44.5,25500.0,31.7397,31.847,31.7397,31.8184,25500.0
2011-09-19 11:25:00,44.52,44.55,44.49,44.5,38600.0,31.8327,31.8541,31.8112,31.8184,38600.0
2011-09-19 11:30:00,44.49,44.55,44.48,44.51,50700.0,31.8112,31.8541,31.8041,31.8255,50700.0
2011-09-19 11:35:00,44.51,44.6,44.5,44.59,18900.0,31.8255,31.8899,31.8184,31.8827,18900.0
2011-09-19 11:40:00,44.6,44.71,44.6,44.69,25200.0,31.8899,31.9685,31.8899,31.9542,25200.0
2011-09-19 11:45:00,44.69,44.9,44.69,44.86,34400.0,31.9542,32.1044,31.9542,32.0758,34400.0
2011-09-19 11:50:00,44.86,44.87,44.71,44.72,22800.0,32.0758,32.0829,31.9685,31.9757,22800.0
2011-09-19 11:55:00,44.73,44.73,44.65,44.65,10200.0,31.9828,31.9828,31.9256,31.9256,10200.0
2011-09-19 12:00:00,44.65,44.75,44.65,44.73,14200.0,31.9256,31.9971,31.9256,31.9828,14200.0
2011-09-19 12:05:00,44.74,44.77,44.63,44.66,20000.0,31.99,32.0114,31.9113,31.9328,20000.0
2011-09-19 12:10:00,44.66,44.67,44.61,44.65,65200.0,31.9328,31.9399,31.897,31.9256,65200.0
2011-09-19 12:15:00,44.65,44.68,44.61,44.65,45100.0,31.9256,31.9471,31.897,31.9256,45100.0
2011-09-19 12:20:00,44.63,44.66,44.57,44.6,38000.0,31.9113,31.9328,31.8684,31.8899,38000.0
2011-09-19 12:25:00,44.58,44.61,44.58,44.59,14300.0,31.8756,31.897,31.8756,31.8827,14300.0
2011-09-19 12:30:00,44.58,44.59,44.55,44.58,14700.0,31.8756,31.8827,31.8541,31.8756,14700.0
2011-09-19 12:35:00,44.56,44.57,44.5,44.52,10000.0,31.8613,31.8684,31.8184,31.8327,10000.0
2011-09-19 12:40:00,44.53,44.54,44.5,44.53,12500.0,31.8398,31.847,31.8184,31.8398,12500.0
2011-09-19 12:45:00,44.54,44.54,44.4,44.43,19100.0,31.847,31.847,31.7469,31.7683,19100.0
2011-09-19 12:50:00,44.43,44.44,44.37,44.39,22200.0,31.7683,31.7755,31.7254,31.7397,22200.0
2011-09-19 12:55:00,44.39,44.39,44.34,44.36,11100.0,31.7397,31.7397,31.704,31.7183,11100.0
2011-09-19 13:00:00,44.36,44.36,44.28,44.33,20200.0,31.7183,31.7183,31.6611,31.6968,20200.0
2011-09-19 13:05:00,44.34,44.42,44.34,44.41,22500.0,31.704,31.7612,31.704,31.754,22500.0
2011-09-19 13:10:00,44.41,44.42,44.33,44.36,8800.0,31.754,31.7612,31.6968,31.7183,8800.0
2011-09-19 13:15:00,44.35,44.35,44.28,44.32,15400.0,31.7111,31.7111,31.6611,31.6897,15400.0
2011-09-19 13:20:00,44.33,44.42,44.31,44.42,9800.0,31.6968,31.7612,31.6825,31.7612,9800.0
2011-09-19 13:25:00,44.43,44.44,44.37,44.4,24200.0,31.7683,31.7755,31.7254,31.7469,24200.0
2011-09-19 13:30:00,44.41,44.44,44.38,44.44,31100.0,31.754,31.7755,31.7326,31.7755,31100.0
2011-09-19 13:35:00,44.44,44.47,44.41,44.43,10100.0,31.7755,31.7969,31.754,31.7683,10100.0
2011-09-19 13:40:00,44.44,44.5,44.43,44.5,15500.0,31.7755,31.8184,31.7683,31.8184,15500.0
2011-09-19 13:45:00,44.49,44.56,44.49,44.53,20600.0,31.8112,31.8613,31.8112,31.8398,20600.0
2011-09-19 13:50:00,44.53,44.56,44.52,44.55,41900.0,31.8398,31.8613,31.8327,31.8541,41900.0
2011-09-19 13:55:00,44.55,44.59,44.55,44.58,14900.0,31.8541,31.8827,31.8541,31.8756,14900.0
2011-09-19 14:00:00,44.57,44.57,44.5,44.5,52800.0,31.8684,31.8684,31.8184,31.8184,52800.0
2011-09-19 14:05:00,44.51,44.66,44.5,44.64,66600.0,31.8255,31.9328,31.8184,31.9185,66600.0
2011-09-19 14:10:00,44.64,44.73,44.63,44.68,55400.0,31.9185,31.9828,31.9113,31.9471,55400.0
2011-09-19 14:15:00,44.68,44.75,44.67,44.69,24600.0,31.9471,31.9971,31.9399,31.9542,24600.0
2011-09-19 14:20:00,44.69,44.74,44.68,44.69,23600.0,31.9542,31.99,31.9471,31.9542,23600.0
2011-09-19 14:25:00,44.69,44.7,44.63,44.67,36500.0,31.9542,31.9614,31.9113,31.9399,36500.0
2011-09-19 14:30:00,44.66,44.68,44.63,44.65,38900.0,31.9328,31.9471,31.9113,31.9256,38900.0
2011-09-19 14:35:00,44.65,44.74,44.65,44.73,18600.0,31.9256,31.99,31.9256,31.9828,18600.0
2011-09-19 14:40:00,44.74,44.83,44.7,44.77,40500.0,31.99,32.0543,31.9614,32.0114,40500.0
2011-09-19 14:45:00,44.77,44.81,44.71,44.78,32100.0,32.0114,32.04,31.9685,32.0186,32100.0
2011-09-19 14:50:00,44.78,44.88,44.7,44.75,42100.0,32.0186,32.0901,31.9614,31.9971,42100.0
2011-09-19 14:55:00,44.72,44.74,44.63,44.65,22000.0,31.9757,31.99,31.9113,31.9256,22000.0
2011-09-19 15:00:00,44.66,44.69,44.64,44.65,51400.0,31.9328,31.9542,31.9185,31.9256,51400.0
2011-09-19 15:05:00,44.66,44.68,44.64,44.66,59000.0,31.9328,31.9471,31.9185,31.9328,59000.0
2011-09-19 15:10:00,44.66,44.9,44.64,44.89,127300.0,31.9328,32.1044,31.9185,32.0972,127300.0
2011-09-19 15:15:00,44.89,45.11,44.87,45.03,114600.0,32.0972,32.2546,32.0829,32.1974,114600.0
2011-09-19 15:20:00,45.03,45.22,45.02,45.14,69700.0,32.1974,32.3332,32.1902,32.276,69700.0
2011-09-19 15:25:00,45.13,45.16,45.01,45.16,49200.0,32.2689,32.2903,32.1831,32.2903,49200.0
2011-09-19 15:30:00,45.16,45.3,45.16,45.28,61900.0,32.2903,32.3904,32.2903,32.3761,61900.0
2011-09-19 15:35:00,45.28,45.34,45.22,45.3,59900.0,32.3761,32.419,32.3332,32.3904,59900.0
2011-09-19 15:40:00,45.31,45.31,45.22,45.29,51900.0,32.3976,32.3976,32.3332,32.3833,51900.0
2011-09-19 15:45:00,45.31,45.34,45.13,45.19,89400.0,32.3976,32.419,32.2689,32.3118,89400.0
2011-09-19 15:50:00,45.19,45.23,45.1,45.17,69100.0,32.3118,32.3404,32.2474,32.2975,69100.0
2011-09-19 15:55:00,45.17,45.25,45.07,45.09,149000.0,32.2975,32.3547,32.226,32.2403,149000.0
2011-09-20 09:30:00,45.32,45.45,45.22,45.25,32600.0,32.4047,32.4977,32.3332,32.3547,32600.0
2011-09-20 09:35:00,45.2,45.2,44.97,44.97,25900.0,32.3189,32.3189,32.1545,32.1545,25900.0
2011-09-20 09:40:00,44.99,45.04,44.92,45.01,69100.0,32.1688,32.2045,32.1187,32.1831,69100.0
2011-09-20 09:45:00,44.99,45.05,44.94,45.04,53600.0,32.1688,32.2117,32.133,32.2045,53600.0
2011-09-20 09:50:00,45.03,45.03,44.94,44.99,54600.0,32.1974,32.1974,32.133,32.1688,54600.0
2011-09-20 09:55:00,45.0,45.09,44.97,45.07,13800.0,32.1759,32.2403,32.1545,32.226,13800.0
2011-09-20 10:00:00,45.07,45.28,45.06,45.19,25000.0,32.226,32.3761,32.2188,32.3118,25000.0
2011-09-20 10:05:00,45.21,45.23,44.99,45.0,31300.0,32.3261,32.3404,32.1688,32.1759,31300.0
2011-09-20 10:10:00,45.0,45.04,44.89,45.04,46000.0,32.1759,32.2045,32.0972,32.2045,46000.0
2011-09-20 10:15:00,45.06,45.14,45.02,45.13,22800.0,32.2188,32.276,32.1902,32.2689,22800.0
2011-09-20 10:20:00,45.13,45.21,45.09,45.21,22500.0,32.2689,32.3261,32.2403,32.3261,22500.0
2011-09-20 10:25:00,45.21,45.29,45.16,45.25,19500.0,32.3261,32.3833,32.2903,32.3547,19500.0
2011-09-20 10:30:00,45.24,45.25,45.15,45.16,15000.0,32.3475,32.3547,32.2832,32.2903,15000.0
2011-09-20 10:35:00,45.17,45.36,45.17,45.3,20700.0,32.2975,32.4333,32.2975,32.3904,20700.0
2011-09-20 10:40:00,45.31,45.55,45.31,45.55,40400.0,32.3976,32.5692,32.3976,32.5692,40400.0
2011-09-20 10:45:00,45.55,45.68,45.55,45.64,60700.0,32.5692,32.6621,32.5692,32.6335,60700.0
2011-09-20 10:50:00,45.63,45.75,45.63,45.74,93500.0,32.6264,32.7122,32.6264,32.705,93500.0
2011-09-20 10:55:00,45.73,45.73,45.53,45.6,30100.0,32.6979,32.6979,32.5549,32.6049,30100.0
2011-09-20 11:00:00,45.6,45.83,45.6,45.82,61500.0,32.6049,32.7694,32.6049,32.7622,61500.0
2011-09-20 11:05:00,45.82,45.94,45.81,45.94,64000.0,32.7622,32.848,32.7551,32.848,64000.0
2011-09-20 11:10:00,45.95,45.95,45.75,45.83,31700.0,32.8552,32.8552,32.7122,32.7694,31700.0
2011-09-20 11:15:00,45.83,45.89,45.75,45.76,30500.0,32.7694,32.8123,32.7122,32.7193,30500.0
2011-09-20 11:20:00,45.75,45.76,45.67,45.7,39900.0,32.7122,32.7193,32.655,32.6764,39900.0
2011-09-20 11:25:00,45.7,45.71,45.63,45.69,42400.0,32.6764,32.6836,32.6264,32.6693,42400.0
2011-09-20 11:30:00,45.69,45.71,45.57,45.63,29200.0,32.6693,32.6836,32.5835,32.6264,29200.0
2011-09-20 11:35:00,45.63,45.64,45.49,45.5,38000.0,32.6264,32.6335,32.5263,32.5334,38000.0
2011-09-20 11:40:00,45.49,45.51,45.36,45.37,109400.0,32.5263,32.5406,32.4333,32.4405,109400.0
2011-09-20 11:45:00,45.38,45.46,45.35,45.45,120300.0,32.4476,32.5048,32.4262,32.4977,120300.0
2011-09-20 11:50:00,45.45,45.52,45.42,45.47,58300.0,32.4977,32.5477,32.4762,32.512,58300.0
2011-09-20 11:55:00,45.48,45.55,45.47,45.49,28100.0,32.5191,32.5692,32.512,32.5263,28100.0
2011-09-20 12:00:00,45.48,45.49,45.39,45.4,34900.0,32.5191,32.5263,32.4548,32.4619,34900.0
2011-09-20 12:05:00,45.37,45.39,45.29,45.33,19900.0,32.4405,32.4548,32.3833,32.4119,19900.0
2011-09-20 12:10:00,45.33,45.33,45.25,45.25,8100.0,32.4119,32.4119,32.3547,32.3547,8100.0
2011-09-20 12:15:00,45.25,45.3,45.22,45.23,27400.0,32.3547,32.3904,32.3332,32.3404,27400.0
2011-09-20 12:20:00,45.24,45.29,45.24,45.27,16700.0,32.3475,32.3833,32.3475,32.369,16700.0
2011-09-20 12:25:00,45.27,45.28,45.24,45.26,13700.0,32.369,32.3761,32.3475,32.3618,13700.0
2011-09-20 12:30:00,45.27,45.31,45.23,45.31,8700.0,32.369,32.3976,32.3404,32.3976,8700.0
2011-09-20 12:35:00,45.3,45.3,45.16,45.2,16200.0,32.3904,32.3904,32.2903,32.3189,16200.0
2011-09-20 12:40:00,45.2,45.22,45.16,45.2,23700.0,32.3189,32.3332,32.2903,32.3189,23700.0
2011-09-20 12:45:00,45.19,45.28,45.19,45.28,42200.0,32.3118,32.3761,32.3118,32.3761,42200.0
2011-09-20 12:50:00,45.29,45.41,45.28,45.4,18100.0,32.3833,32.4691,32.3761,32.4619,18100.0
2011-09-20 12:55:00,45.4,45.42,45.36,45.37,12800.0,32.4619,32.4762,32.4333,32.4405,12800.0
2011-09-20 13:00:00,45.37,45.46,45.37,45.46,18400.0,32.4405,32.5048,32.4405,32.5048,18400.0
2011-09-20 13:05:00,45.45,45.46,45.4,45.41,11300.0,32.4977,32.5048,32.4619,32.4691,11300.0
2011-09-20 13:10:00,45.41,45.44,45.39,45.44,14000.0,32.4691,32.4905,32.4548,32.4905,14000.0
2011-09-20 13:15:00,45.44,45.45,45.4,45.41,10100.0,32.4905,32.4977,32.4619,32.4691,10100.0
2011-09-20 13:20:00,45.4,45.41,45.37,45.41,12400.0,32.4619,32.4691,32.4405,32.4691,12400.0
2011-09-20 13:25:00,45.4,45.43,45.37,45.43,10600.0,32.4619,32.4834,32.4405,32.4834,10600.0
2011-09-20 13:30:00,45.42,45.42,45.37,45.4,10200.0,32.4762,32.4762,32.4405,32.4619,10200.0
2011-09-20 13:35:00,45.4,45.44,45.37,45.37,9600.0,32.4619,32.4905,32.4405,32.4405,9600.0
2011-09-20 13:40:00,45.37,45.38,45.3,45.32,20900.0,32.4405,32.4476,32.3904,32.4047,20900.0
2011-09-20 13:45:00,45.3,45.41,45.28,45.41,19700.0,32.3904,32.4691,32.3761,32.4691,19700.0
2011-09-20 13:50:00,45.41,45.42,45.33,45.35,13000.0,32.4691,32.4762,32.4119,32.4262,13000.0
2011-09-20 13:55:00,45.35,45.39,45.31,45.37,16400.0,32.4262,32.4548,32.3976,32.4405,16400.0
2011-09-20 14:00:00,45.37,45.37,45.27,45.32,17300.0,32.4405,32.4405,32.369,32.4047,17300.0
2011-09-20 14:05:00,45.32,45.47,45.32,45.47,15100.0,32.4047,32.512,32.4047,32.512,15100.0
2011-09-20 14:10:00,45.46,45.53,45.46,45.49,22200.0,32.5048,32.5549,32.5048,32.5263,22200.0
2011-09-20 14:15:00,45.48,45.53,45.46,45.49,20500.0,32.5191,32.5549,32.5048,32.5263,20500.0
2011-09-20 14:20:00,45.49,45.52,45.42,45.45,23800.0,32.5263,32.5477,32.4762,32.4977,23800.0
2011-09-20 14:25:00,45.45,45.46,45.41,45.43,13600.0,32.4977,32.5048,32.4691,32.4834,13600.0
2011-09-20 14:30:00,45.44,45.49,45.3,45.33,32100.0,32.4905,32.5263,32.3904,32.4119,32100.0
2011-09-20 14:35:00,45.32,45.33,45.28,45.3,18800.0,32.4047,32.4119,32.3761,32.3904,18800.0
2011-09-20 14:40:00,45.3,45.31,45.22,45.26,44000.0,32.3904,32.3976,32.3332,32.3618,44000.0
2011-09-20 14:45:00,45.25,45.29,45.2,45.27,24900.0,32.3547,32.3833,32.3189,32.369,24900.0
2011-09-20 14:50:00,45.26,45.31,45.22,45.3,25800.0,32.3618,32.3976,32.3332,32.3904,25800.0
2011-09-20 14:55:00,45.3,45.31,45.2,45.2,16100.0,32.3904,32.3976,32.3189,32.3189,16100.0
2011-09-20 15:00:00,45.21,45.28,45.11,45.11,31700.0,32.3261,32.3761,32.2546,32.2546,31700.0
2011-09-20 15:05:00,45.11,45.12,44.99,45.0,40600.0,32.2546,32.2617,32.1688,32.1759,40600.0
2011-09-20 15:10:00,45.0,45.09,44.99,45.0,33400.0,32.1759,32.2403,32.1688,32.1759,33400.0
2011-09-20 15:15:00,44.99,45.06,44.98,45.0,48000.0,32.1688,32.2188,32.1616,32.1759,48000.0
2011-09-20 15:20:00,45.0,45.05,44.98,44.99,76900.0,32.1759,32.2117,32.1616,32.1688,76900.0
2011-09-20 15:25:00,44.99,45.04,44.98,45.0,70500.0,32.1688,32.2045,32.1616,32.1759,70500.0
2011-09-20 15:30:00,44.99,45.07,44.99,45.03,70200.0,32.1688,32.226,32.1688,32.1974,70200.0
2011-09-20 15:35:00,45.01,45.1,44.99,45.08,44500.0,32.1831,32.2474,32.1688,32.2331,44500.0
2011-09-20 15:40:00,45.07,45.08,44.98,45.01,201200.0,32.226,32.2331,32.1616,32.1831,201200.0
2011-09-20 15:45:00,45.01,45.03,44.98,45.03,275500.0,32.1831,32.1974,32.1616,32.1974,275500.0
2011-09-20 15:50:00,45.03,45.04,44.89,45.01,131000.0,32.1974,32.2045,32.0972,32.1831,131000.0
2011-09-20 15:55:00,45.0,45.04,44.99,45.01,365400.0,32.1759,32.2045,32.1688,32.1831,365400.0
2011-09-21 09:30:00,44.89,45.19,44.8,45.19,60700.0,32.0972,32.3118,32.0329,32.3118,60700.0
2011-09-21 09:35:00,45.19,45.27,45.12,45.18,27200.0,32.3118,32.369,32.2617,32.3046,27200.0
2011-09-21 09:40:00,45.14,45.17,44.96,45.0,26900.0,32.276,32.2975,32.1473,32.1759,26900.0
2011-09-21 09:45:00,44.96,45.12,44.96,45.01,30500.0,32.1473,32.2617,32.1473,32.1831,30500.0
2011-09-21 09:50:00,45.0,45.14,44.97,45.14,56400.0,32.1759,32.276,32.1545,32.276,56400.0
2011-09-21 09:55:00,45.14,45.31,45.09,45.25,38800.0,32.276,32.3976,32.2403,32.3547,38800.0
2011-09-21 10:00:00,45.26,45.38,45.15,45.22,83000.0,32.3618,32.4476,32.2832,32.3332,83000.0
2011-09-21 10:05:00,45.23,45.25,45.0,45.02,27500.0,32.3404,32.3547,32.1759,32.1902,27500.0
2011-09-21 10:10:00,45.02,45.04,44.99,45.0,57700.0,32.1902,32.2045,32.1688,32.1759,57700.0
2011-09-21 10:15:00,45.0,45.1,44.99,45.05,30200.0,32.1759,32.2474,32.1688,32.2117,30200.0
2011-09-21 10:20:00,45.06,45.17,44.99,45.08,21800.0,32.2188,32.2975,32.1688,32.2331,21800.0
2011-09-21 10:25:00,45.08,45.1,44.99,45.04,51800.0,32.2331,32.2474,32.1688,32.2045,51800.0
2011-09-21 10:30:00,45.04,45.14,45.0,45.02,54400.0,32.2045,32.276,32.1759,32.1902,54400.0
2011-09-21 10:35:00,45.01,45.05,44.99,45.02,63300.0,32.1831,32.2117,32.1688,32.1902,63300.0
2011-09-21 10:40:00,45.03,45.04,44.99,45.02,47900.0,32.1974,32.2045,32.1688,32.1902,47900.0
2011-09-21 10:45:00,45.02,45.04,44.99,45.0,63200.0,32.1902,32.2045,32.1688,32.1759,63200.0
2011-09-21 10:50:00,45.0,45.02,44.98,45.0,178100.0,32.1759,32.1902,32.1616,32.1759,178100.0
2011-09-21 10:55:00,45.0,45.02,44.83,44.91,162200.0,32.1759,32.1902,32.0543,32.1115,162200.0
2011-09-21 11:00:00,44.91,44.95,44.82,44.87,34400.0,32.1115,32.1402,32.0472,32.0829,34400.0
2011-09-21 11:05:00,44.85,44.89,44.83,44.88,57600.0,32.0686,32.0972,32.0543,32.0901,57600.0
2011-09-21 11:10:00,44.88,44.95,44.85,44.88,25700.0,32.0901,32.1402,32.0686,32.0901,25700.0
2011-09-21 11:15:00,44.87,44.93,44.8,44.93,85400.0,32.0829,32.1258,32.0329,32.1258,85400.0
2011-09-21 11:20:00,44.92,44.96,44.84,44.87,71300.0,32.1187,32.1473,32.0615,32.0829,71300.0
2011-09-21 11:25:00,44.87,44.94,44.85,44.93,20100.0,32.0829,32.133,32.0686,32.1258,20100.0
2011-09-21 11:30:00,44.91,44.96,44.85,44.86,69300.0,32.1115,32.1473,32.0686,32.0758,69300.0
2011-09-21 11:35:00,44.86,44.99,44.86,44.94,42300.0,32.0758,32.1688,32.0758,32.133,42300.0
2011-09-21 11:40:00,44.94,44.98,44.87,44.87,21400.0,32.133,32.1616,32.0829,32.0829,21400.0
2011-09-21 11:45:00,44.87,44.92,44.86,44.88,25200.0,32.0829,32.1187,32.0758,32.0901,25200.0
2011-09-21 11:50:00,44.89,44.9,44.82,44.83,20600.0,32.0972,32.1044,32.0472,32.0543,20600.0
2011-09-21 11:55:00,44.84,44.86,44.78,44.85,34400.0,32.0615,32.0758,32.0186,32.0686,34400.0
2011-09-21 12:00:00,44.84,44.91,44.82,44.87,17700.0,32.0615,32.1115,32.0472,32.0829,17700.0
2011-09-21 12:05:00,44.87,44.87,44.79,44.79,36400.0,32.0829,32.0829,32.0257,32.0257,36400.0
2011-09-21 12:10:00,44.79,44.8,44.76,44.76,30700.0,32.0257,32.0329,32.0043,32.0043,30700.0
2011-09-21 12:15:00,44.76,44.84,44.76,44.82,27000.0,32.0043,32.0615,32.0043,32.0472,27000.0
2011-09-21 12:20:00,44.82,44.83,44.75,44.82,29600.0,32.0472,32.0543,31.9971,32.0472,29600.0
2011-09-21 12:25:00,44.81,44.85,44.69,44.7,170100.0,32.04,32.0686,31.9542,31.9614,170100.0
2011-09-21 12:30:00,44.7,44.76,44.65,44.69,42400.0,31.9614,32.0043,31.9256,31.9542,42400.0
2011-09-21 12:35:00,44.7,44.91,44.7,44.85,31300.0,31.9614,32.1115,31.9614,32.0686,31300.0
2011-09-21 12:40:00,44.86,44.99,44.86,44.94,52500.0,32.0758,32.1688,32.0758,32.133,52500.0
2011-09-21 12:45:00,44.94,44.94,44.79,44.81,58300.0,32.133,32.133,32.0257,32.04,58300.0
2011-09-21 12:50:00,44.81,44.85,44.74,44.82,43400.0,32.04,32.0686,31.99,32.0472,43400.0
2011-09-21 12:55:00,44.81,44.86,44.77,44.86,43700.0,32.04,32.0758,32.0114,32.0758,43700.0
2011-09-21 13:00:00,44.86,44.88,44.78,44.84,56500.0,32.0758,32.0901,32.0186,32.0615,56500.0
2011-09-21 13:05:00,44.84,45.0,44.83,44.95,39000.0,32.0615,32.1759,32.0543,32.1402,39000.0
2011-09-21 13:10:00,44.95,44.98,44.9,44.92,28200.0,32.1402,32.1616,32.1044,32.1187,28200.0
2011-09-21 13:15:00,44.91,44.97,44.83,44.88,30200.0,32.1115,32.1545,32.0543,32.0901,30200.0
2011-09-21 13:20:00,44.87,44.96,44.86,44.95,19900.0,32.0829,32.1473,32.0758,32.1402,19900.0
2011-09-21 13:25:00,44.96,45.02,44.95,44.99,30500.0,32.1473,32.1902,32.1402,32.1688,30500.0
2011-09-21 13:30:00,44.99,45.01,44.83,44.87,26400.0,32.1688,32.1831,32.0543,32.0829,26400.0
2011-09-21 13:35:00,44.86,44.89,44.83,44.88,33900.0,32.0758,32.0972,32.0543,32.0901,33900.0
2011-09-21 13:40:00,44.9,44.92,44.84,44.84,39000.0,32.1044,32.1187,32.0615,32.0615,39000.0
2011-09-21 13:45:00,44.84,44.87,44.77,44.77,45500.0,32.0615,32.0829,32.0114,32.0114,45500.0
2011-09-21 13:50:00,44.76,44.8,44.75,44.78,18400.0,32.0043,32.0329,31.9971,32.0186,18400.0
2011-09-21 13:55:00,44.78,44.8,44.72,44.73,20700.0,32.0186,32.0329,31.9757,31.9828,20700.0
2011-09-21 14:00:00,44.74,44.74,44.64,44.7,49000.0,31.99,31.99,31.9185,31.9614,49000.0
2011-09-21 14:05:00,44.71,44.77,44.65,44.71,22000.0,31.9685,32.0114,31.9256,31.9685,22000.0
2011-09-21 14:10:00,44.71,44.82,44.68,44.76,27800.0,31.9685,32.0472,31.9471,32.0043,27800.0
2011-09-21 14:15:00,44.8,44.8,44.69,44.76,30500.0,32.0329,32.0329,31.9542,32.0043,30500.0
2011-09-21 14:20:00,44.77,45.09,44.58,44.64,73300.0,32.0114,32.2403,31.8756,31.9185,73300.0
2011-09-21 14:25:00,44.66,44.72,44.48,44.67,112100.0,31.9328,31.9757,31.8041,31.9399,112100.0
2011-09-21 14:30:00,44.66,44.77,44.54,44.57,77300.0,31.9328,32.0114,31.847,31.8684,77300.0
2011-09-21 14:35:00,44.56,44.59,44.23,44.34,98300.0,31.8613,31.8827,31.6253,31.704,98300.0
2011-09-21 14:40:00,44.32,44.38,44.22,44.28,55100.0,31.6897,31.7326,31.6182,31.6611,55100.0
2011-09-21 14:45:00,44.27,44.49,44.27,44.49,57000.0,31.6539,31.8112,31.6539,31.8112,57000.0
2011-09-21 14:50:00,44.47,44.54,44.42,44.48,42700.0,31.7969,31.847,31.7612,31.8041,42700.0
2011-09-21 14:55:00,44.48,44.54,44.45,44.5,95800.0,31.8041,31.847,31.7826,31.8184,95800.0
2011-09-21 15:00:00,44.5,44.63,44.45,44.62,77500.0,31.8184,31.9113,31.7826,31.9042,77500.0
2011-09-21 15:05:00,44.6,44.67,44.51,44.56,40100.0,31.8899,31.9399,31.8255,31.8613,40100.0
2011-09-21 15:10:00,44.57,44.68,44.54,44.56,39800.0,31.8684,31.9471,31.847,31.8613,39800.0
2011-09-21 15:15:00,44.56,44.61,44.48,44.54,92800.0,31.8613,31.897,31.8041,31.847,92800.0
2011-09-21 15:20:00,44.55,44.59,44.33,44.37,139400.0,31.8541,31.8827,31.6968,31.7254,139400.0
2011-09-21 15:25:00,44.38,44.38,44.26,44.3,49900.0,31.7326,31.7326,31.6468,31.6754,49900.0
2011-09-21 15:30:00,44.3,44.35,44.12,44.14,122500.0,31.6754,31.7111,31.5467,31.561,122500.0
2011-09-21 15:35:00,44.14,44.14,43.88,43.91,48500.0,31.561,31.561,31.3751,31.3965,48500.0
2011-09-21 15:40:00,43.9,43.91,43.82,43.9,62300.0,31.3894,31.3965,31.3322,31.3894,62300.0
2011-09-21 15:45:00,43.88,43.96,43.83,43.89,149000.0,31.3751,31.4323,31.3393,31.3822,149000.0
2011-09-21 15:50:00,43.89,43.9,43.78,43.8,179300.0,31.3822,31.3894,31.3036,31.3179,179300.0
2011-09-21 15:55:00,43.8,43.83,43.62,43.62,298600.0,31.3179,31.3393,31.1892,31.1892,298600.0
2011-09-22 09:30:00,42.34,42.34,42.0,42.04,94700.0,30.2739,30.2739,30.0308,30.0594,94700.0
2011-09-22 09:35:00,42.02,42.24,42.0,42.21,48800.0,30.0451,30.2024,30.0308,30.181,48800.0
2011-09-22 09:40:00,42.25,42.4,42.13,42.15,102900.0,30.2096,30.3168,30.1238,30.1381,102900.0
2011-09-22 09:45:00,42.14,42.16,42.0,42.02,53100.0,30.1309,30.1452,30.0308,30.0451,53100.0
2011-09-22 09:50:00,42.03,42.24,42.01,42.16,115700.0,30.0523,30.2024,30.038,30.1452,115700.0
2011-09-22 09:55:00,42.14,42.16,41.98,41.98,219600.0,30.1309,30.1452,30.0165,30.0165,219600.0
2011-09-22 10:00:00,41.98,42.12,41.97,42.02,168400.0,30.0165,30.1166,30.0094,30.0451,168400.0
2011-09-22 10:05:00,42.03,42.18,41.95,42.13,236400.0,30.0523,30.1595,29.9951,30.1238,236400.0
2011-09-22 10:10:00,42.13,42.2,42.0,42.14,174000.0,30.1238,30.1738,30.0308,30.1309,174000.0
2011-09-22 10:15:00,42.13,42.3,42.13,42.3,204500.0,30.1238,30.2453,30.1238,30.2453,204500.0
2011-09-22 10:20:00,42.3,42.52,42.3,42.42,164700.0,30.2453,30.4027,30.2453,30.3311,164700.0
2011-09-22 10:25:00,42.42,42.43,42.18,42.24,126400.0,30.3311,30.3383,30.1595,30.2024,126400.0
2011-09-22 10:30:00,42.24,42.43,42.13,42.32,98200.0,30.2024,30.3383,30.1238,30.2596,98200.0
2011-09-22 10:35:00,42.32,42.4,42.27,42.27,134700.0,30.2596,30.3168,30.2239,30.2239,134700.0
2011-09-22 10:40:00,42.28,42.44,42.16,42.44,112900.0,30.231,30.3454,30.1452,30.3454,112900.0
2011-09-22 10:45:00,42.44,42.48,42.14,42.29,97500.0,30.3454,30.3741,30.1309,30.2382,97500.0
2011-09-22 10:50:00,42.29,42.29,42.04,42.12,52700.0,30.2382,30.2382,30.0594,30.1166,52700.0
2011-09-22 10:55:00,42.12,42.26,42.04,42.07,51300.0,30.1166,30.2167,30.0594,30.0809,51300.0
2011-09-22 11:00:00,42.07,42.22,42.06,42.11,44700.0,30.0809,30.1881,30.0737,30.1095,44700.0
2011-09-22 11:05:00,42.06,42.19,42.05,42.06,29900.0,30.0737,30.1667,30.0666,30.0737,29900.0
2011-09-22 11:10:00,42.07,42.18,42.03,42.07,34900.0,30.0809,30.1595,30.0523,30.0809,34900.0
2011-09-22 11:15:00,42.08,42.17,42.02,42.16,25200.0,30.088,30.1524,30.0451,30.1452,25200.0
2011-09-22 11:20:00,42.17,42.19,42.1,42.17,40700.0,30.1524,30.1667,30.1023,30.1524,40700.0
2011-09-22 11:25:00,42.17,42.17,42.01,42.13,57900.0,30.1524,30.1524,30.038,30.1238,57900.0
2011-09-22 11:30:00,42.14,42.23,42.09,42.17,76700.0,30.1309,30.1953,30.0952,30.1524,76700.0
2011-09-22 11:35:00,42.17,42.19,42.08,42.09,54200.0,30.1524,30.1667,30.088,30.0952,54200.0
2011-09-22 11:40:00,42.09,42.12,41.97,42.12,43900.0,30.0952,30.1166,30.0094,30.1166,43900.0
2011-09-22 11:45:00,42.13,42.16,41.97,42.0,50800.0,30.1238,30.1452,30.0094,30.0308,50800.0
2011-09-22 11:50:00,42.0,42.08,41.96,41.96,62700.0,30.0308,30.088,30.0022,30.0022,62700.0
2011-09-22 11:55:00,41.97,42.03,41.93,41.93,70900.0,30.0094,30.0523,29.9808,29.9808,70900.0
2011-09-22 12:00:00,41.94,42.0,41.92,41.94,114100.0,29.9879,30.0308,29.9736,29.9879,114100.0
2011-09-22 12:05:00,41.93,41.95,41.88,41.9,83700.0,29.9808,29.9951,29.945,29.9593,83700.0
2011-09-22 12:10:00,41.89,42.04,41.88,41.97,44100.0,29.9522,30.0594,29.945,30.0094,44100.0
2011-09-22 12:15:00,41.97,42.03,41.9,42.0,78900.0,30.0094,30.0523,29.9593,30.0308,78900.0
2011-09-22 12:20:00,42.01,42.03,41.95,41.99,86900.0,30.038,30.0523,29.9951,30.0237,86900.0
2011-09-22 12:25:00,42.0,42.06,41.98,42.0,89500.0,30.0308,30.0737,30.0165,30.0308,89500.0
2011-09-22 12:30:00,42.0,42.04,41.99,42.0,34100.0,30.0308,30.0594,30.0237,30.0308,34100.0
2011-09-22 12:35:00,42.0,42.1,41.97,42.1,52400.0,30.0308,30.1023,30.0094,30.1023,52400.0
2011-09-22 12:40:00,42.11,42.16,42.07,42.1,30400.0,30.1095,30.1452,30.0809,30.1023,30400.0
2011-09-22 12:45:00,42.1,42.26,42.08,42.25,31700.0,30.1023,30.2167,30.088,30.2096,31700.0
2011-09-22 12:50:00,42.25,42.32,42.21,42.27,43200.0,30.2096,30.2596,30.181,30.2239,43200.0
2011-09-22 12:55:00,42.27,42.31,42.19,42.26,36900.0,30.2239,30.2525,30.1667,30.2167,36900.0
2011-09-22 13:00:00,42.27,42.29,42.13,42.14,30500.0,30.2239,30.2382,30.1238,30.1309,30500.0
2011-09-22 13:05:00,42.13,42.16,41.97,41.99,44500.0,30.1238,30.1452,30.0094,30.0237,44500.0
2011-09-22 13:10:00,41.98,42.07,41.96,42.03,26900.0,30.0165,30.0809,30.0022,30.0523,26900.0
2011-09-22 13:15:00,42.03,42.03,41.96,42.01,33200.0,30.0523,30.0523,30.0022,30.038,33200.0
2011-09-22 13:20:00,42.0,42.04,41.96,41.96,100100.0,30.0308,30.0594,30.0022,30.0022,100100.0
2011-09-22 13:25:00,41.96,42.12,41.93,41.98,56000.0,30.0022,30.1166,29.9808,30.0165,56000.0
2011-09-22 13:30:00,41.98,42.06,41.9,42.02,70400.0,30.0165,30.0737,29.9593,30.0451,70400.0
2011-09-22 13:35:00,42.02,42.05,41.83,41.94,80900.0,30.0451,30.0666,29.9093,29.9879,80900.0
2011-09-22 13:40:00,41.94,42.07,41.92,41.95,45900.0,29.9879,30.0809,29.9736,29.9951,45900.0
2011-09-22 13:45:00,41.96,41.98,41.82,41.89,36100.0,30.0022,30.0165,29.9021,29.9522,36100.0
2011-09-22 13:50:00,41.91,41.95,41.79,41.79,33000.0,29.9665,29.9951,29.8807,29.8807,33000.0
2011-09-22 13:55:00,41.78,41.82,41.6,41.6,52600.0,29.8735,29.9021,29.7448,29.7448,52600.0
2011-09-22 14:00:00,41.61,41.67,41.56,41.66,65200.0,29.752,29.7949,29.7162,29.7877,65200.0
2011-09-22 14:05:00,41.65,41.8,41.63,41.73,46500.0,29.7806,29.8878,29.7663,29.8378,46500.0
2011-09-22 14:10:00,41.72,41.78,41.65,41.72,49600.0,29.8306,29.8735,29.7806,29.8306,49600.0
2011-09-22 14:15:00,41.74,41.74,41.57,41.62,50800.0,29.8449,29.8449,29.7234,29.7591,50800.0
2011-09-22 14:20:00,41.62,42.07,41.62,41.95,216800.0,29.7591,30.0809,29.7591,29.9951,216800.0
2011-09-22 14:25:00,41.97,42.14,41.8,42.0,114000.0,30.0094,30.1309,29.8878,30.0308,114000.0
2011-09-22 14:30:00,42.0,42.02,41.77,41.81,55800.0,30.0308,30.0451,29.8664,29.895,55800.0
2011-09-22 14:35:00,41.82,41.91,41.74,41.76,64300.0,29.9021,29.9665,29.8449,29.8592,64300.0
2011-09-22 14:40:00,41.76,41.98,41.74,41.91,44000.0,29.8592,30.0165,29.8449,29.9665,44000.0
2011-09-22 14:45:00,41.91,41.98,41.85,41.88,57700.0,29.9665,30.0165,29.9236,29.945,57700.0
2011-09-22 14:50:00,41.88,41.93,41.78,41.87,69500.0,29.945,29.9808,29.8735,29.9379,69500.0
2011-09-22 14:55:00,41.86,41.87,41.66,41.71,45600.0,29.9307,29.9379,29.7877,29.8235,45600.0
2011-09-22 15:00:00,41.72,41.75,41.65,41.69,133600.0,29.8306,29.8521,29.7806,29.8092,133600.0
2011-09-22 15:05:00,41.7,41.76,41.64,41.76,34500.0,29.8163,29.8592,29.7734,29.8592,34500.0
2011-09-22 15:10:00,41.76,41.8,41.66,41.71,73900.0,29.8592,29.8878,29.7877,29.8235,73900.0
2011-09-22 15:15:00,41.72,41.81,41.71,41.76,68800.0,29.8306,29.895,29.8235,29.8592,68800.0
2011-09-22 15:20:00,41.75,41.8,41.56,41.58,162400.0,29.8521,29.8878,29.7162,29.7305,162400.0
2011-09-22 15:25:00,41.58,41.78,41.58,41.78,86400.0,29.7305,29.8735,29.7305,29.8735,86400.0
2011-09-22 15:30:00,41.78,41.92,41.71,41.75,120700.0,29.8735,29.9736,29.8235,29.8521,120700.0
2011-09-22 15:35:00,41.76,41.98,41.67,41.98,158700.0,29.8592,30.0165,29.7949,30.0165,158700.0
2011-09-22 15:40:00,41.99,42.06,41.83,41.86,82100.0,30.0237,30.0737,29.9093,29.9307,82100.0
2011-09-22 15:45:00,41.86,42.22,41.81,42.13,207200.0,29.9307,30.1881,29.895,30.1238,207200.0
2011-09-22 15:50:00,42.11,42.12,41.92,41.97,208700.0,30.1095,30.1166,29.9736,30.0094,208700.0
2011-09-22 15:55:00,41.97,42.23,41.95,42.1,334200.0,30.0094,30.1953,29.9951,30.1023,334200.0
2011-09-23 09:30:00,41.5,42.18,41.5,42.15,74400.0,29.6733,30.1595,29.6733,30.1381,74400.0
2011-09-23 09:35:00,42.16,42.34,42.0,42.06,48300.0,30.1452,30.2739,30.0308,30.0737,48300.0
2011-09-23 09:40:00,42.12,42.37,41.99,42.36,48400.0,30.1166,30.2954,30.0237,30.2882,48400.0
2011-09-23 09:45:00,42.37,42.56,42.31,42.42,58000.0,30.2954,30.4313,30.2525,30.3311,58000.0
2011-09-23 09:50:00,42.43,42.63,42.34,42.59,59800.0,30.3383,30.4813,30.2739,30.4527,59800.0
2011-09-23 09:55:00,42.58,42.76,42.58,42.64,44300.0,30.4456,30.5743,30.4456,30.4885,44300.0
2011-09-23 10:00:00,42.63,42.71,42.42,42.43,54300.0,30.4813,30.5385,30.3311,30.3383,54300.0
2011-09-23 10:05:00,42.44,42.57,42.34,42.51,61900.0,30.3454,30.4384,30.2739,30.3955,61900.0
2011-09-23 10:10:00,42.51,42.6,42.29,42.47,79800.0,30.3955,30.4599,30.2382,30.3669,79800.0
2011-09-23 10:15:00,42.49,42.57,42.31,42.38,89200.0,30.3812,30.4384,30.2525,30.3025,89200.0
2011-09-23 10:20:00,42.39,42.44,42.27,42.38,51500.0,30.3097,30.3454,30.2239,30.3025,51500.0
2011-09-23 10:25:00,42.39,42.71,42.38,42.62,101500.0,30.3097,30.5385,30.3025,30.4742,101500.0
2011-09-23 10:30:00,42.64,42.76,42.62,42.68,62600.0,30.4885,30.5743,30.4742,30.5171,62600.0
2011-09-23 10:35:00,42.66,42.86,42.66,42.85,80800.0,30.5028,30.6458,30.5028,30.6386,80800.0
2011-09-23 10:40:00,42.84,42.88,42.66,42.88,41800.0,30.6315,30.6601,30.5028,30.6601,41800.0
2011-09-23 10:45:00,42.86,43.13,42.81,43.13,62300.0,30.6458,30.8388,30.61,30.8388,62300.0
2011-09-23 10:50:00,43.13,43.15,43.07,43.09,112500.0,30.8388,30.8531,30.7959,30.8102,112500.0
2011-09-23 10:55:00,43.09,43.1,42.89,42.93,67400.0,30.8102,30.8174,30.6672,30.6958,67400.0
2011-09-23 11:00:00,42.93,42.96,42.78,42.81,45800.0,30.6958,30.7173,30.5886,30.61,45800.0
2011-09-23 11:05:00,42.8,43.07,42.8,43.07,81300.0,30.6029,30.7959,30.6029,30.7959,81300.0
2011-09-23 11:10:00,43.07,43.09,42.95,43.03,86700.0,30.7959,30.8102,30.7101,30.7673,86700.0
2011-09-23 11:15:00,43.04,43.25,43.03,43.17,66100.0,30.7745,30.9246,30.7673,30.8674,66100.0
2011-09-23 11:20:00,43.18,43.35,43.18,43.31,31400.0,30.8746,30.9961,30.8746,30.9675,31400.0
2011-09-23 11:25:00,43.31,43.33,43.14,43.23,39000.0,30.9675,30.9818,30.846,30.9103,39000.0
2011-09-23 11:30:00,43.25,43.25,43.0,43.04,21600.0,30.9246,30.9246,30.7459,30.7745,21600.0
2011-09-23 11:35:00,43.03,43.04,42.89,42.93,45900.0,30.7673,30.7745,30.6672,30.6958,45900.0
2011-09-23 11:40:00,42.94,43.06,42.9,42.98,34900.0,30.703,30.7888,30.6744,30.7316,34900.0
2011-09-23 11:45:00,42.96,43.08,42.96,43.0,41500.0,30.7173,30.8031,30.7173,30.7459,41500.0
2011-09-23 11:50:00,43.0,43.03,42.98,43.0,46700.0,30.7459,30.7673,30.7316,30.7459,46700.0
2011-09-23 11:55:00,42.98,43.03,42.97,43.0,115000.0,30.7316,30.7673,30.7244,30.7459,115000.0
2011-09-23 12:00:00,43.0,43.01,42.91,42.94,49600.0,30.7459,30.753,30.6815,30.703,49600.0
2011-09-23 12:05:00,42.95,43.02,42.93,42.99,46600.0,30.7101,30.7602,30.6958,30.7387,46600.0
2011-09-23 12:10:00,42.99,42.99,42.9,42.93,11100.0,30.7387,30.7387,30.6744,30.6958,11100.0
2011-09-23 12:15:00,42.92,43.02,42.92,43.0,36000.0,30.6887,30.7602,30.6887,30.7459,36000.0
2011-09-23 12:20:00,42.99,43.0,42.84,42.84,16900.0,30.7387,30.7459,30.6315,30.6315,16900.0
2011-09-23 12:25:00,42.83,42.88,42.75,42.84,39800.0,30.6243,30.6601,30.5671,30.6315,39800.0
2011-09-23 12:30:00,42.83,42.89,42.83,42.84,45000.0,30.6243,30.6672,30.6243,30.6315,45000.0
2011-09-23 12:35:00,42.84,42.88,42.79,42.82,30800.0,30.6315,30.6601,30.5957,30.6172,30800.0
2011-09-23 12:40:00,42.82,42.82,42.66,42.7,37600.0,30.6172,30.6172,30.5028,30.5314,37600.0
2011-09-23 12:45:00,42.69,43.01,42.65,42.86,124200.0,30.5242,30.753,30.4956,30.6458,124200.0
2011-09-23 12:50:00,42.86,43.02,42.84,42.89,33200.0,30.6458,30.7602,30.6315,30.6672,33200.0
2011-09-23 12:55:00,42.87,42.9,42.74,42.76,55700.0,30.6529,30.6744,30.56,30.5743,55700.0
2011-09-23 13:00:00,42.78,42.85,42.75,42.8,34000.0,30.5886,30.6386,30.5671,30.6029,34000.0
2011-09-23 13:05:00,42.8,42.82,42.57,42.58,39400.0,30.6029,30.6172,30.4384,30.4456,39400.0
2011-09-23 13:10:00,42.59,42.76,42.56,42.7,70900.0,30.4527,30.5743,30.4313,30.5314,70900.0
2011-09-23 13:15:00,42.7,42.72,42.66,42.67,28400.0,30.5314,30.5457,30.5028,30.5099,28400.0
2011-09-23 13:20:00,42.67,42.74,42.65,42.68,26300.0,30.5099,30.56,30.4956,30.5171,26300.0
2011-09-23 13:25:00,42.67,42.78,42.66,42.67,35900.0,30.5099,30.5886,30.5028,30.5099,35900.0
2011-09-23 13:30:00,42.67,42.97,42.66,42.74,94900.0,30.5099,30.7244,30.5028,30.56,94900.0
2011-09-23 13:35:00,42.75,42.8,42.68,42.73,28000.0,30.5671,30.6029,30.5171,30.5528,28000.0
2011-09-23 13:40:00,42.71,42.92,42.68,42.92,31400.0,30.5385,30.6887,30.5171,30.6887,31400.0
2011-09-23 13:45:00,42.91,42.97,42.83,42.96,18300.0,30.6815,30.7244,30.6243,30.7173,18300.0
2011-09-23 13:50:00,42.96,42.99,42.86,42.92,17400.0,30.7173,30.7387,30.6458,30.6887,17400.0
2011-09-23 13:55:00,42.9,42.99,42.89,42.95,19300.0,30.6744,30.7387,30.6672,30.7101,19300.0
2011-09-23 14:00:00,42.94,43.01,42.88,42.88,40500.0,30.703,30.753,30.6601,30.6601,40500.0
2011-09-23 14:05:00,42.88,42.89,42.77,42.82,28000.0,30.6601,30.6672,30.5814,30.6172,28000.0
2011-09-23 14:10:00,42.8,42.81,42.62,42.62,27700.0,30.6029,30.61,30.4742,30.4742,27700.0
2011-09-23 14:15:00,42.62,42.74,42.62,42.67,35200.0,30.4742,30.56,30.4742,30.5099,35200.0
2011-09-23 14:20:00,42.67,42.71,42.53,42.56,47300.0,30.5099,30.5385,30.4098,30.4313,47300.0
2011-09-23 14:25:00,42.57,42.59,42.48,42.53,24700.0,30.4384,30.4527,30.3741,30.4098,24700.0
2011-09-23 14:30:00,42.52,42.61,42.51,42.55,29000.0,30.4027,30.467,30.3955,30.4241,29000.0
2011-09-23 14:35:00,42.54,42.7,42.54,42.7,39500.0,30.417,30.5314,30.417,30.5314,39500.0
2011-09-23 14:40:00,42.7,42.78,42.67,42.7,58200.0,30.5314,30.5886,30.5099,30.5314,58200.0
2011-09-23 14:45:00,42.69,42.74,42.56,42.56,60900.0,30.5242,30.56,30.4313,30.4313,60900.0
2011-09-23 14:50:00,42.56,42.62,42.52,42.61,28000.0,30.4313,30.4742,30.4027,30.467,28000.0
2011-09-23 14:55:00,42.6,42.63,42.5,42.54,48500.0,30.4599,30.4813,30.3884,30.417,48500.0
2011-09-23 15:00:00,42.54,42.69,42.54,42.63,60100.0,30.417,30.5242,30.417,30.4813,60100.0
2011-09-23 15:05:00,42.62,42.72,42.54,42.63,80600.0,30.4742,30.5457,30.417,30.4813,80600.0
2011-09-23 15:10:00,42.61,42.77,42.55,42.72,38400.0,30.467,30.5814,30.4241,30.5457,38400.0
2011-09-23 15:15:00,42.73,42.75,42.58,42.63,53700.0,30.5528,30.5671,30.4456,30.4813,53700.0
2011-09-23 15:20:00,42.63,42.75,42.59,42.7,55000.0,30.4813,30.5671,30.4527,30.5314,55000.0
2011-09-23 15:25:00,42.7,42.77,42.65,42.76,41800.0,30.5314,30.5814,30.4956,30.5743,41800.0
2011-09-23 15:30:00,42.78,42.78,42.63,42.64,37500.0,30.5886,30.5886,30.4813,30.4885,37500.0
2011-09-23 15:35:00,42.65,42.81,42.65,42.78,64700.0,30.4956,30.61,30.4956,30.5886,64700.0
2011-09-23 15:40:00,42.78,42.82,42.59,42.59,73000.0,30.5886,30.6172,30.4527,30.4527,73000.0
2011-09-23 15:45:00,42.59,42.65,42.52,42.55,92200.0,30.4527,30.4956,30.4027,30.4241,92200.0
2011-09-23 15:50:00,42.55,42.62,42.49,42.59,80000.0,30.4241,30.4742,30.3812,30.4527,80000.0
2011-09-23 15:55:00,42.58,42.7,42.58,42.66,232100.0,30.4456,30.5314,30.4456,30.5028,232100.0
2011-09-26 09:30:00,43.03,43.28,42.81,42.83,47300.0,30.7673,30.9461,30.61,30.6243,47300.0
2011-09-26 09:35:00,42.82,42.92,42.69,42.72,21900.0,30.6172,30.6887,30.5242,30.5457,21900.0
2011-09-26 09:40:00,42.74,42.84,42.63,42.84,23000.0,30.56,30.6315,30.4813,30.6315,23000.0
2011-09-26 09:45:00,42.86,42.86,42.56,42.79,33400.0,30.6458,30.6458,30.4313,30.5957,33400.0
2011-09-26 09:50:00,42.85,42.85,42.63,42.75,25400.0,30.6386,30.6386,30.4813,30.5671,25400.0
2011-09-26 09:55:00,42.73,42.73,42.5,42.52,17100.0,30.5528,30.5528,30.3884,30.4027,17100.0
2011-09-26 10:00:00,42.55,42.66,42.48,42.63,30200.0,30.4241,30.5028,30.3741,30.4813,30200.0
2011-09-26 10:05:00,42.66,42.7,42.44,42.53,33800.0,30.5028,30.5314,30.3454,30.4098,33800.0
2011-09-26 10:10:00,42.52,42.53,42.36,42.42,25600.0,30.4027,30.4098,30.2882,30.3311,25600.0
2011-09-26 10:15:00,42.41,42.41,42.29,42.39,24000.0,30.324,30.324,30.2382,30.3097,24000.0
2011-09-26 10:20:00,42.39,42.56,42.31,42.54,23300.0,30.3097,30.4313,30.2525,30.417,23300.0
2011-09-26 10:25:00,42.55,42.66,42.51,42.64,35300.0,30.4241,30.5028,30.3955,30.4885,35300.0
2011-09-26 10:30:00,42.62,42.62,42.41,42.41,31300.0,30.4742,30.4742,30.324,30.324,31300.0
2011-09-26 10:35:00,42.4,42.47,42.25,42.34,35700.0,30.3168,30.3669,30.2096,30.2739,35700.0
2011-09-26 10:40:00,42.32,42.55,42.24,42.55,44900.0,30.2596,30.4241,30.2024,30.4241,44900.0
2011-09-26 10:45:00,42.54,42.58,42.3,42.31,43000.0,30.417,30.4456,30.2453,30.2525,43000.0
2011-09-26 10:50:00,42.32,42.68,42.32,42.65,88800.0,30.2596,30.5171,30.2596,30.4956,88800.0
2011-09-26 10:55:00,42.64,42.73,42.57,42.71,46100.0,30.4885,30.5528,30.4384,30.5385,46100.0
2011-09-26 11:00:00,42.69,42.87,42.69,42.79,39200.0,30.5242,30.6529,30.5242,30.5957,39200.0
2011-09-26 11:05:00,42.81,42.99,42.81,42.96,27500.0,30.61,30.7387,30.61,30.7173,27500.0
2011-09-26 11:10:00,42.97,42.98,42.82,42.91,29300.0,30.7244,30.7316,30.6172,30.6815,29300.0
2011-09-26 11:15:00,42.9,43.07,42.89,43.03,21700.0,30.6744,30.7959,30.6672,30.7673,21700.0
2011-09-26 11:20:00,43.03,43.07,42.95,43.02,41500.0,30.7673,30.7959,30.7101,30.7602,41500.0
2011-09-26 11:25:00,43.02,43.06,42.91,43.05,29800.0,30.7602,30.7888,30.6815,30.7816,29800.0
2011-09-26 11:30:00,43.06,43.07,42.9,42.94,25000.0,30.7888,30.7959,30.6744,30.703,25000.0
2011-09-26 11:35:00,42.95,43.03,42.87,43.01,30300.0,30.7101,30.7673,30.6529,30.753,30300.0
2011-09-26 11:40:00,43.01,43.24,43.01,43.23,28400.0,30.753,30.9175,30.753,30.9103,28400.0
2011-09-26 11:45:00,43.23,43.25,43.15,43.22,14300.0,30.9103,30.9246,30.8531,30.9032,14300.0
2011-09-26 11:50:00,43.21,43.28,43.12,43.24,17700.0,30.896,30.9461,30.8317,30.9175,17700.0
2011-09-26 11:55:00,43.24,43.38,43.2,43.34,43900.0,30.9175,31.0176,30.8889,30.989,43900.0
2011-09-26 12:00:00,43.34,43.34,43.11,43.12,20200.0,30.989,30.989,30.8245,30.8317,20200.0
2011-09-26 12:05:00,43.13,43.18,43.08,43.08,10200.0,30.8388,30.8746,30.8031,30.8031,10200.0
2011-09-26 12:10:00,43.09,43.09,43.0,43.03,12000.0,30.8102,30.8102,30.7459,30.7673,12000.0
2011-09-26 12:15:00,43.03,43.12,42.96,43.11,39800.0,30.7673,30.8317,30.7173,30.8245,39800.0
2011-09-26 12:20:00,43.12,43.25,43.07,43.1,24400.0,30.8317,30.9246,30.7959,30.8174,24400.0
2011-09-26 12:25:00,43.09,43.18,43.06,43.16,35300.0,30.8102,30.8746,30.7888,30.8603,35300.0
2011-09-26 12:30:00,43.17,43.25,43.14,43.2,29800.0,30.8674,30.9246,30.846,30.8889,29800.0
2011-09-26 12:35:00,43.21,43.28,43.18,43.2,26700.0,30.896,30.9461,30.8746,30.8889,26700.0
2011-09-26 12:40:00,43.21,43.26,43.09,43.1,35100.0,30.896,30.9318,30.8102,30.8174,35100.0
2011-09-26 12:45:00,43.09,43.11,43.01,43.01,38200.0,30.8102,30.8245,30.753,30.753,38200.0
2011-09-26 12:50:00,43.01,43.06,42.98,43.03,22900.0,30.753,30.7888,30.7316,30.7673,22900.0
2011-09-26 12:55:00,43.02,43.1,42.97,43.1,15000.0,30.7602,30.8174,30.7244,30.8174,15000.0
2011-09-26 13:00:00,43.08,43.09,42.87,43.03,56800.0,30.8031,30.8102,30.6529,30.7673,56800.0
2011-09-26 13:05:00,43.02,43.14,42.97,43.06,212900.0,30.7602,30.846,30.7244,30.7888,212900.0
2011-09-26 13:10:00,43.05,43.15,42.97,42.98,167300.0,30.7816,30.8531,30.7244,30.7316,167300.0
2011-09-26 13:15:00,42.98,43.06,42.96,43.04,23100.0,30.7316,30.7888,30.7173,30.7745,23100.0
2011-09-26 13:20:00,43.07,43.24,43.05,43.23,45100.0,30.7959,30.9175,30.7816,30.9103,45100.0
2011-09-26 13:25:00,43.24,43.29,43.17,43.21,49000.0,30.9175,30.9532,30.8674,30.896,49000.0
2011-09-26 13:30:00,43.2,43.36,43.14,43.18,43500.0,30.8889,31.0033,30.846,30.8746,43500.0
2011-09-26 13:35:00,43.17,43.23,43.09,43.21,59200.0,30.8674,30.9103,30.8102,30.896,59200.0
2011-09-26 13:40:00,43.21,43.23,43.06,43.11,85500.0,30.896,30.9103,30.7888,30.8245,85500.0
2011-09-26 13:45:00,43.1,43.22,43.09,43.09,44600.0,30.8174,30.9032,30.8102,30.8102,44600.0
2011-09-26 13:50:00,43.1,43.25,43.1,43.23,38800.0,30.8174,30.9246,30.8174,30.9103,38800.0
2011-09-26 13:55:00,43.24,43.27,43.17,43.22,20700.0,30.9175,30.9389,30.8674,30.9032,20700.0
2011-09-26 14:00:00,43.23,43.47,43.17,43.47,62500.0,30.9103,31.0819,30.8674,31.0819,62500.0
2011-09-26 14:05:00,43.46,43.52,43.37,43.42,24900.0,31.0748,31.1177,31.0104,31.0462,24900.0
2011-09-26 14:10:00,43.42,43.47,43.29,43.3,26400.0,31.0462,31.0819,30.9532,30.9604,26400.0
2011-09-26 14:15:00,43.31,43.41,43.29,43.35,18200.0,30.9675,31.039,30.9532,30.9961,18200.0
2011-09-26 14:20:00,43.31,43.46,43.3,43.35,19800.0,30.9675,31.0748,30.9604,30.9961,19800.0
2011-09-26 14:25:00,43.35,43.42,43.31,43.36,23600.0,30.9961,31.0462,30.9675,31.0033,23600.0
2011-09-26 14:30:00,43.34,43.49,43.26,43.48,39900.0,30.989,31.0962,30.9318,31.0891,39900.0
2011-09-26 14:35:00,43.51,43.58,43.48,43.52,33500.0,31.1105,31.1606,31.0891,31.1177,33500.0
2011-09-26 14:40:00,43.53,43.61,43.47,43.51,35700.0,31.1248,31.182,31.0819,31.1105,35700.0
2011-09-26 14:45:00,43.49,43.54,43.42,43.44,27100.0,31.0962,31.132,31.0462,31.0605,27100.0
2011-09-26 14:50:00,43.44,43.46,43.34,43.39,25100.0,31.0605,31.0748,30.989,31.0247,25100.0
2011-09-26 14:55:00,43.41,43.51,43.4,43.49,25000.0,31.039,31.1105,31.0319,31.0962,25000.0
2011-09-26 15:00:00,43.48,43.67,43.48,43.62,70900.0,31.0891,31.2249,31.0891,31.1892,70900.0
2011-09-26 15:05:00,43.6,43.64,43.53,43.61,38900.0,31.1749,31.2035,31.1248,31.182,38900.0
2011-09-26 15:10:00,43.61,43.71,43.58,43.69,26400.0,31.182,31.2535,31.1606,31.2392,26400.0
2011-09-26 15:15:00,43.69,43.79,43.65,43.77,39300.0,31.2392,31.3107,31.2106,31.2964,39300.0
2011-09-26 15:20:00,43.77,43.85,43.73,43.81,53100.0,31.2964,31.3536,31.2678,31.325,53100.0
2011-09-26 15:25:00,43.8,43.87,43.72,43.84,35800.0,31.3179,31.3679,31.2607,31.3465,35800.0
2011-09-26 15:30:00,43.84,43.9,43.78,43.87,71800.0,31.3465,31.3894,31.3036,31.3679,71800.0
2011-09-26 15:35:00,43.87,43.94,43.83,43.93,71900.0,31.3679,31.418,31.3393,31.4108,71900.0
2011-09-26 15:40:00,43.93,43.93,43.81,43.87,160300.0,31.4108,31.4108,31.325,31.3679,160300.0
2011-09-26 15:45:00,43.86,43.92,43.84,43.86,99400.0,31.3608,31.4037,31.3465,31.3608,99400.0
2011-09-26 15:50:00,43.86,44.01,43.86,44.0,98900.0,31.3608,31.468,31.3608,31.4609,98900.0
2011-09-26 15:55:00,44.01,44.12,44.0,44.07,179900.0,31.468,31.5467,31.4609,31.5109,179900.0
2011-09-27 09:30:00,45.57,45.57,45.25,45.41,79000.0,32.5835,32.5835,32.3547,32.4691,79000.0
2011-09-27 09:35:00,45.39,45.42,45.27,45.31,53100.0,32.4548,32.4762,32.369,32.3976,53100.0
2011-09-27 09:40:00,45.32,45.32,44.93,44.99,49500.0,32.4047,32.4047,32.1258,32.1688,49500.0
2011-09-27 09:45:00,45.0,45.21,45.0,45.21,27500.0,32.1759,32.3261,32.1759,32.3261,27500.0
2011-09-27 09:50:00,45.19,45.58,45.19,45.49,46500.0,32.3118,32.5906,32.3118,32.5263,46500.0
2011-09-27 09:55:00,45.49,45.56,45.43,45.52,24100.0,32.5263,32.5763,32.4834,32.5477,24100.0
2011-09-27 10:00:00,45.52,45.61,45.26,45.27,59700.0,32.5477,32.6121,32.3618,32.369,59700.0
2011-09-27 10:05:00,45.28,45.38,45.18,45.31,42700.0,32.3761,32.4476,32.3046,32.3976,42700.0
2011-09-27 10:10:00,45.3,45.51,45.25,45.38,41500.0,32.3904,32.5406,32.3547,32.4476,41500.0
2011-09-27 10:15:00,45.39,45.46,45.2,45.26,70900.0,32.4548,32.5048,32.3189,32.3618,70900.0
2011-09-27 10:20:00,45.25,45.37,45.16,45.34,44700.0,32.3547,32.4405,32.2903,32.419,44700.0
2011-09-27 10:25:00,45.33,45.71,45.33,45.63,54600.0,32.4119,32.6836,32.4119,32.6264,54600.0
2011-09-27 10:30:00,45.62,45.79,45.62,45.78,55700.0,32.6192,32.7408,32.6192,32.7336,55700.0
2011-09-27 10:35:00,45.78,45.79,45.62,45.64,36600.0,32.7336,32.7408,32.6192,32.6335,36600.0
2011-09-27 10:40:00,45.65,45.75,45.62,45.71,45000.0,32.6407,32.7122,32.6192,32.6836,45000.0
2011-09-27 10:45:00,45.69,45.84,45.61,45.79,33800.0,32.6693,32.7765,32.6121,32.7408,33800.0
2011-09-27 10:50:00,45.79,45.88,45.76,45.8,28300.0,32.7408,32.8051,32.7193,32.7479,28300.0
2011-09-27 10:55:00,45.8,45.99,45.77,45.99,34400.0,32.7479,32.8838,32.7265,32.8838,34400.0
2011-09-27 11:00:00,45.98,46.05,45.92,46.02,54400.0,32.8766,32.9267,32.8337,32.9052,54400.0
2011-09-27 11:05:00,46.02,46.02,45.95,45.95,21100.0,32.9052,32.9052,32.8552,32.8552,21100.0
2011-09-27 11:10:00,45.95,46.04,45.93,45.96,21300.0,32.8552,32.9195,32.8409,32.8623,21300.0
2011-09-27 11:15:00,45.96,45.99,45.82,45.89,52300.0,32.8623,32.8838,32.7622,32.8123,52300.0
2011-09-27 11:20:00,45.88,45.89,45.74,45.77,48400.0,32.8051,32.8123,32.705,32.7265,48400.0
2011-09-27 11:25:00,45.77,45.84,45.75,45.77,34700.0,32.7265,32.7765,32.7122,32.7265,34700.0
2011-09-27 11:30:00,45.78,45.89,45.75,45.87,27700.0,32.7336,32.8123,32.7122,32.798,27700.0
2011-09-27 11:35:00,45.88,45.97,45.88,45.91,20400.0,32.8051,32.8695,32.8051,32.8266,20400.0
2011-09-27 11:40:00,45.9,45.93,45.74,45.74,25000.0,32.8194,32.8409,32.705,32.705,25000.0
2011-09-27 11:45:00,45.72,45.72,45.68,45.7,13400.0,32.6907,32.6907,32.6621,32.6764,13400.0
2011-09-27 11:50:00,45.7,45.82,45.69,45.82,21100.0,32.6764,32.7622,32.6693,32.7622,21100.0
2011-09-27 11:55:00,45.82,45.92,45.79,45.87,76600.0,32.7622,32.8337,32.7408,32.798,76600.0
2011-09-27 12:00:00,45.86,45.91,45.83,45.9,17600.0,32.7908,32.8266,32.7694,32.8194,17600.0
2011-09-27 12:05:00,45.91,45.93,45.83,45.91,16700.0,32.8266,32.8409,32.7694,32.8266,16700.0
2011-09-27 12:10:00,45.91,46.01,45.91,45.99,31600.0,32.8266,32.8981,32.8266,32.8838,31600.0
2011-09-27 12:15:00,45.99,46.03,45.96,45.96,7300.0,32.8838,32.9124,32.8623,32.8623,7300.0
2011-09-27 12:20:00,45.96,46.02,45.92,45.94,18100.0,32.8623,32.9052,32.8337,32.848,18100.0
2011-09-27 12:25:00,45.94,45.94,45.88,45.91,10800.0,32.848,32.848,32.8051,32.8266,10800.0
2011-09-27 12:30:00,45.92,45.93,45.82,45.84,10300.0,32.8337,32.8409,32.7622,32.7765,10300.0
2011-09-27 12:35:00,45.85,45.89,45.82,45.83,14600.0,32.7837,32.8123,32.7622,32.7694,14600.0
2011-09-27 12:40:00,45.82,45.85,45.8,45.82,10600.0,32.7622,32.7837,32.7479,32.7622,10600.0
2011-09-27 12:45:00,45.82,45.87,45.81,45.87,8100.0,32.7622,32.798,32.7551,32.798,8100.0
2011-09-27 12:50:00,45.86,45.93,45.85,45.9,10600.0,32.7908,32.8409,32.7837,32.8194,10600.0
2011-09-27 12:55:00,45.9,45.92,45.86,45.86,11400.0,32.8194,32.8337,32.7908,32.7908,11400.0
2011-09-27 13:00:00,45.85,45.87,45.8,45.84,21800.0,32.7837,32.798,32.7479,32.7765,21800.0
2011-09-27 13:05:00,45.85,45.93,45.84,45.93,15700.0,32.7837,32.8409,32.7765,32.8409,15700.0
2011-09-27 13:10:00,45.93,45.96,45.86,45.9,13400.0,32.8409,32.8623,32.7908,32.8194,13400.0
2011-09-27 13:15:00,45.89,45.91,45.8,45.9,33600.0,32.8123,32.8266,32.7479,32.8194,33600.0
2011-09-27 13:20:00,45.91,45.91,45.83,45.86,14500.0,32.8266,32.8266,32.7694,32.7908,14500.0
2011-09-27 13:25:00,45.86,45.9,45.83,45.86,13700.0,32.7908,32.8194,32.7694,32.7908,13700.0
2011-09-27 13:30:00,45.85,45.87,45.77,45.85,24100.0,32.7837,32.798,32.7265,32.7837,24100.0
2011-09-27 13:35:00,45.83,45.92,45.81,45.91,12500.0,32.7694,32.8337,32.7551,32.8266,12500.0
2011-09-27 13:40:00,45.92,45.92,45.86,45.88,12900.0,32.8337,32.8337,32.7908,32.8051,12900.0
2011-09-27 13:45:00,45.89,46.0,45.89,45.95,16200.0,32.8123,32.8909,32.8123,32.8552,16200.0
2011-09-27 13:50:00,45.97,46.06,45.97,45.98,14700.0,32.8695,32.9338,32.8695,32.8766,14700.0
2011-09-27 13:55:00,45.97,46.02,45.94,45.96,13800.0,32.8695,32.9052,32.848,32.8623,13800.0
2011-09-27 14:00:00,45.96,46.0,45.93,45.93,12900.0,32.8623,32.8909,32.8409,32.8409,12900.0
2011-09-27 14:05:00,45.93,46.01,45.92,45.94,13100.0,32.8409,32.8981,32.8337,32.848,13100.0
2011-09-27 14:10:00,45.93,46.0,45.91,45.97,24500.0,32.8409,32.8909,32.8266,32.8695,24500.0
2011-09-27 14:15:00,45.98,46.0,45.93,45.99,20100.0,32.8766,32.8909,32.8409,32.8838,20100.0
2011-09-27 14:20:00,46.0,46.06,45.94,45.95,20800.0,32.8909,32.9338,32.848,32.8552,20800.0
2011-09-27 14:25:00,45.95,45.96,45.88,45.88,20100.0,32.8552,32.8623,32.8051,32.8051,20100.0
2011-09-27 14:30:00,45.88,46.01,45.87,46.0,17300.0,32.8051,32.8981,32.798,32.8909,17300.0
2011-09-27 14:35:00,46.0,46.03,45.94,45.95,10500.0,32.8909,32.9124,32.848,32.8552,10500.0
2011-09-27 14:40:00,45.95,45.97,45.82,45.87,45200.0,32.8552,32.8695,32.7622,32.798,45200.0
2011-09-27 14:45:00,45.87,45.87,45.78,45.78,24400.0,32.798,32.798,32.7336,32.7336,24400.0
2011-09-27 14:50:00,45.78,45.89,45.77,45.85,20400.0,32.7336,32.8123,32.7265,32.7837,20400.0
2011-09-27 14:55:00,45.85,45.88,45.75,45.78,19900.0,32.7837,32.8051,32.7122,32.7336,19900.0
2011-09-27 15:00:00,45.77,45.77,45.65,45.65,21400.0,32.7265,32.7265,32.6407,32.6407,21400.0
2011-09-27 15:05:00,45.64,45.64,45.49,45.57,61800.0,32.6335,32.6335,32.5263,32.5835,61800.0
2011-09-27 15:10:00,45.57,45.58,45.39,45.47,42000.0,32.5835,32.5906,32.4548,32.512,42000.0
2011-09-27 15:15:00,45.46,45.53,45.4,45.52,44000.0,32.5048,32.5549,32.4619,32.5477,44000.0
2011-09-27 15:20:00,45.52,45.52,45.21,45.23,47900.0,32.5477,32.5477,32.3261,32.3404,47900.0
2011-09-27 15:25:00,45.23,45.27,45.1,45.17,47700.0,32.3404,32.369,32.2474,32.2975,47700.0
2011-09-27 15:30:00,45.16,45.28,45.11,45.19,74800.0,32.2903,32.3761,32.2546,32.3118,74800.0
2011-09-27 15:35:00,45.19,45.3,45.13,45.14,63800.0,32.3118,32.3904,32.2689,32.276,63800.0
2011-09-27 15:40:00,45.13,45.18,45.0,45.13,68000.0,32.2689,32.3046,32.1759,32.2689,68000.0
2011-09-27 15:45:00,45.12,45.12,44.8,44.85,128000.0,32.2617,32.2617,32.0329,32.0686,128000.0
2011-09-27 15:50:00,44.85,44.92,44.72,44.73,111100.0,32.0686,32.1187,31.9757,31.9828,111100.0
2011-09-27 15:55:00,44.73,44.99,44.68,44.99,272500.0,31.9828,32.1688,31.9471,32.1688,272500.0
2011-09-28 09:30:00,44.76,44.78,44.39,44.51,81900.0,32.2725,32.2869,32.0057,32.0922,81900.0
2011-09-28 09:35:00,44.53,44.53,44.21,44.35,41700.0,32.1067,32.1067,31.8759,31.9769,41700.0
2011-09-28 09:40:00,44.41,44.77,44.27,44.76,39500.0,32.0201,32.2797,31.9192,32.2725,39500.0
2011-09-28 09:45:00,44.77,44.92,44.7,44.87,17400.0,32.2797,32.3879,32.2292,32.3518,17400.0
2011-09-28 09:50:00,44.89,45.07,44.83,44.99,21800.0,32.3662,32.496,32.323,32.4383,21800.0
2011-09-28 09:55:00,44.98,45.03,44.94,44.97,19100.0,32.4311,32.4672,32.4023,32.4239,19100.0
2011-09-28 10:00:00,44.97,44.98,44.76,44.82,26600.0,32.4239,32.4311,32.2725,32.3157,26600.0
2011-09-28 10:05:00,44.81,44.81,44.66,44.69,42900.0,32.3085,32.3085,32.2004,32.222,42900.0
2011-09-28 10:10:00,44.69,44.71,44.49,44.58,41500.0,32.222,32.2364,32.0778,32.1427,41500.0
2011-09-28 10:15:00,44.58,44.6,44.11,44.14,43400.0,32.1427,32.1571,31.8038,31.8255,43400.0
2011-09-28 10:20:00,44.15,44.29,44.11,44.16,34900.0,31.8327,31.9336,31.8038,31.8399,34900.0
2011-09-28 10:25:00,44.17,44.34,44.13,44.31,40900.0,31.8471,31.9697,31.8183,31.948,40900.0
2011-09-28 10:30:00,44.32,44.38,44.11,44.15,28600.0,31.9552,31.9985,31.8038,31.8327,28600.0
2011-09-28 10:35:00,44.15,44.2,43.99,43.99,22400.0,31.8327,31.8687,31.7173,31.7173,22400.0
2011-09-28 10:40:00,44.0,44.17,43.98,44.1,16300.0,31.7245,31.8471,31.7101,31.7966,16300.0
2011-09-28 10:45:00,44.09,44.13,44.01,44.05,52500.0,31.7894,31.8183,31.7317,31.7606,52500.0
2011-09-28 10:50:00,44.04,44.1,44.01,44.09,26000.0,31.7534,31.7966,31.7317,31.7894,26000.0
2011-09-28 10:55:00,44.09,44.12,44.01,44.02,37800.0,31.7894,31.811,31.7317,31.7389,37800.0
2011-09-28 11:00:00,44.05,44.09,43.92,43.99,49800.0,31.7606,31.7894,31.6668,31.7173,49800.0
2011-09-28 11:05:00,43.99,44.01,43.87,43.93,30800.0,31.7173,31.7317,31.6308,31.674,30800.0
2011-09-28 11:10:00,43.94,44.18,43.85,44.09,45300.0,31.6813,31.8543,31.6164,31.7894,45300.0
2011-09-28 11:15:00,44.1,44.16,44.03,44.04,28700.0,31.7966,31.8399,31.7462,31.7534,28700.0
2011-09-28 11:20:00,44.05,44.06,43.96,44.02,30700.0,31.7606,31.7678,31.6957,31.7389,30700.0
2011-09-28 11:25:00,44.03,44.12,44.02,44.12,23500.0,31.7462,31.811,31.7389,31.811,23500.0
2011-09-28 11:30:00,44.13,44.14,43.98,43.99,53500.0,31.8183,31.8255,31.7101,31.7173,53500.0
2011-09-28 11:35:00,43.98,44.31,43.96,44.18,132700.0,31.7101,31.948,31.6957,31.8543,132700.0
2011-09-28 11:40:00,44.18,44.21,44.12,44.2,40500.0,31.8543,31.8759,31.811,31.8687,40500.0
2011-09-28 11:45:00,44.21,44.24,44.12,44.18,57800.0,31.8759,31.8976,31.811,31.8543,57800.0
2011-09-28 11:50:00,44.17,44.24,44.16,44.22,60200.0,31.8471,31.8976,31.8399,31.8831,60200.0
2011-09-28 11:55:00,44.22,44.25,44.19,44.24,26100.0,31.8831,31.9048,31.8615,31.8976,26100.0
2011-09-28 12:00:00,44.25,44.28,44.15,44.18,19300.0,31.9048,31.9264,31.8327,31.8543,19300.0
2011-09-28 12:05:00,44.19,44.19,44.02,44.03,29700.0,31.8615,31.8615,31.7389,31.7462,29700.0
2011-09-28 12:10:00,44.03,44.09,43.99,44.02,27200.0,31.7462,31.7894,31.7173,31.7389,27200.0
2011-09-28 12:15:00,44.02,44.02,43.96,43.97,43000.0,31.7389,31.7389,31.6957,31.7029,43000.0
2011-09-28 12:20:00,43.98,44.08,43.98,43.99,18600.0,31.7101,31.7822,31.7101,31.7173,18600.0
2011-09-28 12:25:00,44.0,44.17,44.0,44.13,15100.0,31.7245,31.8471,31.7245,31.8183,15100.0
2011-09-28 12:30:00,44.12,44.13,44.01,44.06,13400.0,31.811,31.8183,31.7317,31.7678,13400.0
2011-09-28 12:35:00,44.07,44.09,43.98,44.02,26400.0,31.775,31.7894,31.7101,31.7389,26400.0
2011-09-28 12:40:00,44.03,44.03,43.85,43.85,48700.0,31.7462,31.7462,31.6164,31.6164,48700.0
2011-09-28 12:45:00,43.86,43.87,43.79,43.83,32800.0,31.6236,31.6308,31.5731,31.6019,32800.0
2011-09-28 12:50:00,43.83,43.87,43.8,43.8,20400.0,31.6019,31.6308,31.5803,31.5803,20400.0
2011-09-28 12:55:00,43.82,44.07,43.82,44.05,19200.0,31.5947,31.775,31.5947,31.7606,19200.0
2011-09-28 13:00:00,44.05,44.05,43.93,43.93,11300.0,31.7606,31.7606,31.674,31.674,11300.0
2011-09-28 13:05:00,43.94,44.01,43.87,43.87,27900.0,31.6813,31.7317,31.6308,31.6308,27900.0
2011-09-28 13:10:00,43.88,43.89,43.77,43.79,22100.0,31.638,31.6452,31.5587,31.5731,22100.0
2011-09-28 13:15:00,43.8,43.84,43.77,43.77,13700.0,31.5803,31.6092,31.5587,31.5587,13700.0
2011-09-28 13:20:00,43.77,43.79,43.72,43.74,23400.0,31.5587,31.5731,31.5226,31.5371,23400.0
2011-09-28 13:25:00,43.73,43.73,43.55,43.56,42200.0,31.5298,31.5298,31.4001,31.4073,42200.0
2011-09-28 13:30:00,43.57,43.59,43.4,43.44,43200.0,31.4145,31.4289,31.2919,31.3208,43200.0
2011-09-28 13:35:00,43.45,43.64,43.44,43.6,55900.0,31.328,31.465,31.3208,31.4361,55900.0
2011-09-28 13:40:00,43.62,43.68,43.56,43.63,43700.0,31.4505,31.4938,31.4073,31.4577,43700.0
2011-09-28 13:45:00,43.64,43.66,43.52,43.54,42400.0,31.465,31.4794,31.3784,31.3929,42400.0
2011-09-28 13:50:00,43.54,43.61,43.49,43.5,27400.0,31.3929,31.4433,31.3568,31.364,27400.0
2011-09-28 13:55:00,43.5,43.5,43.33,43.36,128600.0,31.364,31.364,31.2414,31.2631,128600.0
2011-09-28 14:00:00,43.35,43.39,43.2,43.23,26900.0,31.2559,31.2847,31.1477,31.1693,26900.0
2011-09-28 14:05:00,43.23,43.39,43.23,43.36,46600.0,31.1693,31.2847,31.1693,31.2631,46600.0
2011-09-28 14:10:00,43.36,43.42,43.3,43.4,43900.0,31.2631,31.3063,31.2198,31.2919,43900.0
2011-09-28 14:15:00,43.4,43.47,43.36,43.45,40300.0,31.2919,31.3424,31.2631,31.328,40300.0
2011-09-28 14:20:00,43.44,43.51,43.39,43.5,24100.0,31.3208,31.3712,31.2847,31.364,24100.0
2011-09-28 14:25:00,43.51,43.53,43.45,43.49,24900.0,31.3712,31.3856,31.328,31.3568,24900.0
2011-09-28 14:30:00,43.48,43.59,43.43,43.59,33000.0,31.3496,31.4289,31.3135,31.4289,33000.0
2011-09-28 14:35:00,43.59,43.61,43.49,43.56,52100.0,31.4289,31.4433,31.3568,31.4073,52100.0
2011-09-28 14:40:00,43.55,43.59,43.55,43.56,35700.0,31.4001,31.4289,31.4001,31.4073,35700.0
2011-09-28 14:45:00,43.57,43.6,43.45,43.47,30200.0,31.4145,31.4361,31.328,31.3424,30200.0
2011-09-28 14:50:00,43.46,43.52,43.45,43.49,25500.0,31.3352,31.3784,31.328,31.3568,25500.0
2011-09-28 14:55:00,43.5,43.59,43.47,43.55,35600.0,31.364,31.4289,31.3424,31.4001,35600.0
2011-09-28 15:00:00,43.54,43.64,43.5,43.62,86700.0,31.3929,31.465,31.364,31.4505,86700.0
2011-09-28 15:05:00,43.61,43.63,43.5,43.55,34100.0,31.4433,31.4577,31.364,31.4001,34100.0
2011-09-28 15:10:00,43.56,43.66,43.55,43.58,107000.0,31.4073,31.4794,31.4001,31.4217,107000.0
2011-09-28 15:15:00,43.59,43.62,43.41,43.47,53300.0,31.4289,31.4505,31.2991,31.3424,53300.0
2011-09-28 15:20:00,43.45,43.47,43.36,43.41,56500.0,31.328,31.3424,31.2631,31.2991,56500.0
2011-09-28 15:25:00,43.41,43.46,43.27,43.3,31900.0,31.2991,31.3352,31.1982,31.2198,31900.0
2011-09-28 15:30:00,43.31,43.33,43.23,43.23,59800.0,31.227,31.2414,31.1693,31.1693,59800.0
2011-09-28 15:35:00,43.23,43.23,43.01,43.04,85400.0,31.1693,31.1693,31.0107,31.0323,85400.0
2011-09-28 15:40:00,43.03,43.16,43.01,43.08,84200.0,31.0251,31.1189,31.0107,31.0612,84200.0
2011-09-28 15:45:00,43.08,43.09,42.87,42.95,99400.0,31.0612,31.0684,30.9098,30.9675,99400.0
2011-09-28 15:50:00,42.95,43.03,42.9,42.98,135800.0,30.9675,31.0251,30.9314,30.9891,135800.0
2011-09-28 15:55:00,42.98,43.03,42.93,42.99,233200.0,30.9891,31.0251,30.953,30.9963,233200.0
2011-09-29 09:30:00,43.86,43.91,43.71,43.75,56100.0,31.6236,31.6596,31.5154,31.5443,56100.0
2011-09-29 09:35:00,43.75,44.04,43.75,43.92,70100.0,31.5443,31.7534,31.5443,31.6668,70100.0
2011-09-29 09:40:00,43.92,44.11,43.9,44.04,24600.0,31.6668,31.8038,31.6524,31.7534,24600.0
2011-09-29 09:45:00,44.07,44.19,44.06,44.13,58000.0,31.775,31.8615,31.7678,31.8183,58000.0
2011-09-29 09:50:00,44.13,44.15,44.02,44.02,33500.0,31.8183,31.8327,31.7389,31.7389,33500.0
2011-09-29 09:55:00,44.03,44.11,43.94,43.98,40100.0,31.7462,31.8038,31.6813,31.7101,40100.0
2011-09-29 10:00:00,43.96,44.1,43.71,43.76,45800.0,31.6957,31.7966,31.5154,31.5515,45800.0
2011-09-29 10:05:00,43.77,43.79,43.66,43.69,43400.0,31.5587,31.5731,31.4794,31.501,43400.0
2011-09-29 10:10:00,43.69,43.89,43.6,43.87,37300.0,31.501,31.6452,31.4361,31.6308,37300.0
2011-09-29 10:15:00,43.87,43.88,43.64,43.73,32600.0,31.6308,31.638,31.465,31.5298,32600.0
2011-09-29 10:20:00,43.72,43.76,43.61,43.65,54500.0,31.5226,31.5515,31.4433,31.4722,54500.0
2011-09-29 10:25:00,43.66,43.71,43.46,43.5,28700.0,31.4794,31.5154,31.3352,31.364,28700.0
2011-09-29 10:30:00,43.49,43.5,43.37,43.5,29500.0,31.3568,31.364,31.2703,31.364,29500.0
2011-09-29 10:35:00,43.49,43.65,43.49,43.54,45200.0,31.3568,31.4722,31.3568,31.3929,45200.0
2011-09-29 10:40:00,43.53,43.58,43.46,43.52,45200.0,31.3856,31.4217,31.3352,31.3784,45200.0
2011-09-29 10:45:00,43.51,43.52,43.29,43.46,44200.0,31.3712,31.3784,31.2126,31.3352,44200.0
2011-09-29 10:50:00,43.46,43.47,43.32,43.32,15000.0,31.3352,31.3424,31.2342,31.2342,15000.0
2011-09-29 10:55:00,43.3,43.5,43.28,43.46,22700.0,31.2198,31.364,31.2054,31.3352,22700.0
2011-09-29 11:00:00,43.48,43.57,43.48,43.51,26800.0,31.3496,31.4145,31.3496,31.3712,26800.0
2011-09-29 11:05:00,43.52,43.53,43.43,43.53,18800.0,31.3784,31.3856,31.3135,31.3856,18800.0
2011-09-29 11:10:00,43.54,43.6,43.4,43.58,20700.0,31.3929,31.4361,31.2919,31.4217,20700.0
2011-09-29 11:15:00,43.61,43.61,43.47,43.5,21300.0,31.4433,31.4433,31.3424,31.364,21300.0
2011-09-29 11:20:00,43.49,43.55,43.38,43.46,22100.0,31.3568,31.4001,31.2775,31.3352,22100.0
2011-09-29 11:25:00,43.45,43.7,43.45,43.66,18100.0,31.328,31.5082,31.328,31.4794,18100.0
2011-09-29 11:30:00,43.66,43.75,43.63,43.7,24500.0,31.4794,31.5443,31.4577,31.5082,24500.0
2011-09-29 11:35:00,43.7,43.75,43.63,43.65,32400.0,31.5082,31.5443,31.4577,31.4722,32400.0
2011-09-29 11:40:00,43.65,43.72,43.6,43.71,22300.0,31.4722,31.5226,31.4361,31.5154,22300.0
2011-09-29 11:45:00,43.73,43.88,43.71,43.86,19800.0,31.5298,31.638,31.5154,31.6236,19800.0
2011-09-29 11:50:00,43.87,43.91,43.82,43.83,15000.0,31.6308,31.6596,31.5947,31.6019,15000.0
2011-09-29 11:55:00,43.83,43.85,43.71,43.72,24900.0,31.6019,31.6164,31.5154,31.5226,24900.0
2011-09-29 12:00:00,43.73,43.93,43.73,43.85,34600.0,31.5298,31.674,31.5298,31.6164,34600.0
2011-09-29 12:05:00,43.83,43.83,43.62,43.65,27300.0,31.6019,31.6019,31.4505,31.4722,27300.0
2011-09-29 12:10:00,43.64,43.71,43.58,43.61,32100.0,31.465,31.5154,31.4217,31.4433,32100.0
2011-09-29 12:15:00,43.6,43.64,43.58,43.64,8200.0,31.4361,31.465,31.4217,31.465,8200.0
2011-09-29 12:20:00,43.64,43.73,43.63,43.73,19500.0,31.465,31.5298,31.4577,31.5298,19500.0
2011-09-29 12:25:00,43.71,43.78,43.69,43.71,23300.0,31.5154,31.5659,31.501,31.5154,23300.0
2011-09-29 12:30:00,43.7,43.7,43.45,43.47,41600.0,31.5082,31.5082,31.328,31.3424,41600.0
2011-09-29 12:35:00,43.46,43.49,43.36,43.4,16200.0,31.3352,31.3568,31.2631,31.2919,16200.0
2011-09-29 12:40:00,43.4,43.42,43.33,43.33,13400.0,31.2919,31.3063,31.2414,31.2414,13400.0
2011-09-29 12:45:00,43.32,43.53,43.31,43.51,38300.0,31.2342,31.3856,31.227,31.3712,38300.0
2011-09-29 12:50:00,43.51,43.66,43.48,43.63,16800.0,31.3712,31.4794,31.3496,31.4577,16800.0
2011-09-29 12:55:00,43.62,43.64,43.52,43.52,10000.0,31.4505,31.465,31.3784,31.3784,10000.0
2011-09-29 13:00:00,43.52,43.57,43.5,43.57,24000.0,31.3784,31.4145,31.364,31.4145,24000.0
2011-09-29 13:05:00,43.59,43.74,43.56,43.69,26200.0,31.4289,31.5371,31.4073,31.501,26200.0
2011-09-29 13:10:00,43.68,43.75,43.67,43.67,12400.0,31.4938,31.5443,31.4866,31.4866,12400.0
2011-09-29 13:15:00,43.65,43.72,43.61,43.62,31600.0,31.4722,31.5226,31.4433,31.4505,31600.0
2011-09-29 13:20:00,43.62,43.66,43.58,43.6,6700.0,31.4505,31.4794,31.4217,31.4361,6700.0
2011-09-29 13:25:00,43.59,43.69,43.44,43.44,26300.0,31.4289,31.501,31.3208,31.3208,26300.0
2011-09-29 13:30:00,43.43,43.48,43.26,43.26,27400.0,31.3135,31.3496,31.191,31.191,27400.0
2011-09-29 13:35:00,43.27,43.31,43.01,43.01,63800.0,31.1982,31.227,31.0107,31.0107,63800.0
2011-09-29 13:40:00,43.02,43.06,42.92,42.97,58600.0,31.0179,31.0468,30.9458,30.9819,58600.0
2011-09-29 13:45:00,42.97,43.08,42.96,43.02,25300.0,30.9819,31.0612,30.9747,31.0179,25300.0
2011-09-29 13:50:00,43.05,43.09,43.0,43.07,33300.0,31.0396,31.0684,31.0035,31.054,33300.0
2011-09-29 13:55:00,43.05,43.14,42.99,43.05,47100.0,31.0396,31.1044,30.9963,31.0396,47100.0
2011-09-29 14:00:00,43.05,43.12,42.86,42.86,52500.0,31.0396,31.09,30.9026,30.9026,52500.0
2011-09-29 14:05:00,42.83,42.92,42.82,42.86,37700.0,30.8809,30.9458,30.8737,30.9026,37700.0
2011-09-29 14:10:00,42.86,42.86,42.73,42.73,80300.0,30.9026,30.9026,30.8088,30.8088,80300.0
2011-09-29 14:15:00,42.73,42.81,42.7,42.8,36600.0,30.8088,30.8665,30.7872,30.8593,36600.0
2011-09-29 14:20:00,42.8,42.82,42.7,42.82,19400.0,30.8593,30.8737,30.7872,30.8737,19400.0
2011-09-29 14:25:00,42.81,42.97,42.81,42.87,41200.0,30.8665,30.9819,30.8665,30.9098,41200.0
2011-09-29 14:30:00,42.89,42.89,42.71,42.8,38400.0,30.9242,30.9242,30.7944,30.8593,38400.0
2011-09-29 14:35:00,42.82,42.97,42.8,42.96,40000.0,30.8737,30.9819,30.8593,30.9747,40000.0
2011-09-29 14:40:00,42.94,42.98,42.72,42.73,72600.0,30.9602,30.9891,30.8016,30.8088,72600.0
2011-09-29 14:45:00,42.72,42.78,42.65,42.7,33100.0,30.8016,30.8449,30.7512,30.7872,33100.0
2011-09-29 14:50:00,42.71,42.74,42.59,42.73,48800.0,30.7944,30.816,30.7079,30.8088,48800.0
2011-09-29 14:55:00,42.72,42.81,42.71,42.78,68900.0,30.8016,30.8665,30.7944,30.8449,68900.0
2011-09-29 15:00:00,42.79,42.82,42.54,42.54,61300.0,30.8521,30.8737,30.6718,30.6718,61300.0
2011-09-29 15:05:00,42.53,42.64,42.51,42.59,102900.0,30.6646,30.7439,30.6502,30.7079,102900.0
2011-09-29 15:10:00,42.6,42.71,42.56,42.62,63800.0,30.7151,30.7944,30.6863,30.7295,63800.0
2011-09-29 15:15:00,42.61,42.68,42.49,42.54,135900.0,30.7223,30.7728,30.6358,30.6718,135900.0
2011-09-29 15:20:00,42.52,42.69,42.51,42.68,69600.0,30.6574,30.78,30.6502,30.7728,69600.0
2011-09-29 15:25:00,42.69,42.85,42.68,42.8,43900.0,30.78,30.8954,30.7728,30.8593,43900.0
2011-09-29 15:30:00,42.82,43.04,42.76,42.99,68100.0,30.8737,31.0323,30.8305,30.9963,68100.0
2011-09-29 15:35:00,42.98,43.25,42.98,43.25,50200.0,30.9891,31.1838,30.9891,31.1838,50200.0
2011-09-29 15:40:00,43.23,43.26,43.09,43.18,62200.0,31.1693,31.191,31.0684,31.1333,62200.0
2011-09-29 15:45:00,43.19,43.31,43.13,43.16,154400.0,31.1405,31.227,31.0972,31.1189,154400.0
2011-09-29 15:50:00,43.17,43.22,43.05,43.07,278200.0,31.1261,31.1621,31.0396,31.054,278200.0
2011-09-29 15:55:00,43.07,43.17,43.07,43.17,425000.0,31.054,31.1261,31.054,31.1261,425000.0
2011-09-30 09:30:00,42.63,42.76,42.47,42.51,65900.0,30.7367,30.8305,30.6214,30.6502,65900.0
2011-09-30 09:35:00,42.51,42.56,42.32,42.32,46400.0,30.6502,30.6863,30.5132,30.5132,46400.0
2011-09-30 09:40:00,42.32,42.89,42.29,42.81,55300.0,30.5132,30.9242,30.4916,30.8665,55300.0
2011-09-30 09:45:00,42.76,42.87,42.36,42.39,38200.0,30.8305,30.9098,30.5421,30.5637,38200.0
2011-09-30 09:50:00,42.39,42.64,42.35,42.59,40800.0,30.5637,30.7439,30.5349,30.7079,40800.0
2011-09-30 09:55:00,42.62,42.67,42.26,42.31,34400.0,30.7295,30.7656,30.47,30.506,34400.0
2011-09-30 10:00:00,42.28,42.58,42.25,42.44,73200.0,30.4844,30.7007,30.4627,30.5997,73200.0
2011-09-30 10:05:00,42.46,42.78,42.42,42.68,44100.0,30.6142,30.8449,30.5853,30.7728,44100.0
2011-09-30 10:10:00,42.68,42.77,42.55,42.58,39400.0,30.7728,30.8377,30.6791,30.7007,39400.0
2011-09-30 10:15:00,42.62,42.94,42.62,42.91,47600.0,30.7295,30.9602,30.7295,30.9386,47600.0
2011-09-30 10:20:00,42.89,43.0,42.89,42.9,29300.0,30.9242,31.0035,30.9242,30.9314,29300.0
2011-09-30 10:25:00,42.9,42.94,42.82,42.87,19800.0,30.9314,30.9602,30.8737,30.9098,19800.0
2011-09-30 10:30:00,42.86,42.88,42.75,42.86,32300.0,30.9026,30.917,30.8233,30.9026,32300.0
2011-09-30 10:35:00,42.88,42.98,42.67,42.7,35700.0,30.917,30.9891,30.7656,30.7872,35700.0
2011-09-30 10:40:00,42.69,42.76,42.68,42.71,23700.0,30.78,30.8305,30.7728,30.7944,23700.0
2011-09-30 10:45:00,42.71,42.71,42.48,42.48,56000.0,30.7944,30.7944,30.6286,30.6286,56000.0
2011-09-30 10:50:00,42.48,42.59,42.43,42.47,32600.0,30.6286,30.7079,30.5925,30.6214,32600.0
2011-09-30 10:55:00,42.46,42.59,42.31,42.35,39000.0,30.6142,30.7079,30.506,30.5349,39000.0
2011-09-30 11:00:00,42.37,42.46,42.36,42.41,40300.0,30.5493,30.6142,30.5421,30.5781,40300.0
2011-09-30 11:05:00,42.39,42.53,42.31,42.46,50400.0,30.5637,30.6646,30.506,30.6142,50400.0
2011-09-30 11:10:00,42.46,42.52,42.37,42.5,34100.0,30.6142,30.6574,30.5493,30.643,34100.0
2011-09-30 11:15:00,42.49,42.61,42.49,42.53,33100.0,30.6358,30.7223,30.6358,30.6646,33100.0
2011-09-30 11:20:00,42.54,42.75,42.54,42.66,30600.0,30.6718,30.8233,30.6718,30.7584,30600.0
2011-09-30 11:25:00,42.67,42.71,42.55,42.6,29100.0,30.7656,30.7944,30.6791,30.7151,29100.0
2011-09-30 11:30:00,42.61,42.77,42.6,42.75,33500.0,30.7223,30.8377,30.7151,30.8233,33500.0
2011-09-30 11:35:00,42.75,42.83,42.74,42.8,30900.0,30.8233,30.8809,30.816,30.8593,30900.0
2011-09-30 11:40:00,42.77,42.96,42.71,42.89,25700.0,30.8377,30.9747,30.7944,30.9242,25700.0
2011-09-30 11:45:00,42.89,42.92,42.83,42.89,22400.0,30.9242,30.9458,30.8809,30.9242,22400.0
2011-09-30 11:50:00,42.89,42.92,42.69,42.72,22600.0,30.9242,30.9458,30.78,30.8016,22600.0
2011-09-30 11:55:00,42.72,42.78,42.66,42.75,18100.0,30.8016,30.8449,30.7584,30.8233,18100.0
2011-09-30 12:00:00,42.75,42.85,42.71,42.85,18300.0,30.8233,30.8954,30.7944,30.8954,18300.0
2011-09-30 12:05:00,42.85,42.86,42.69,42.69,19400.0,30.8954,30.9026,30.78,30.78,19400.0
2011-09-30 12:10:00,42.67,42.71,42.63,42.66,12700.0,30.7656,30.7944,30.7367,30.7584,12700.0
2011-09-30 12:15:00,42.65,42.66,42.55,42.57,18100.0,30.7512,30.7584,30.6791,30.6935,18100.0
2011-09-30 12:20:00,42.58,42.61,42.54,42.55,19900.0,30.7007,30.7223,30.6718,30.6791,19900.0
2011-09-30 12:25:00,42.55,42.6,42.51,42.6,12500.0,30.6791,30.7151,30.6502,30.7151,12500.0
2011-09-30 12:30:00,42.59,42.62,42.5,42.51,20500.0,30.7079,30.7295,30.643,30.6502,20500.0
2011-09-30 12:35:00,42.52,42.54,42.43,42.51,20300.0,30.6574,30.6718,30.5925,30.6502,20300.0
2011-09-30 12:40:00,42.52,42.54,42.46,42.54,13600.0,30.6574,30.6718,30.6142,30.6718,13600.0
2011-09-30 12:45:00,42.55,42.59,42.5,42.55,19500.0,30.6791,30.7079,30.643,30.6791,19500.0
2011-09-30 12:50:00,42.57,42.58,42.51,42.51,13600.0,30.6935,30.7007,30.6502,30.6502,13600.0
2011-09-30 12:55:00,42.5,42.51,42.45,42.46,22300.0,30.643,30.6502,30.607,30.6142,22300.0
2011-09-30 13:00:00,42.46,42.46,42.35,42.39,28400.0,30.6142,30.6142,30.5349,30.5637,28400.0
2011-09-30 13:05:00,42.39,42.52,42.38,42.44,19900.0,30.5637,30.6574,30.5565,30.5997,19900.0
2011-09-30 13:10:00,42.44,42.53,42.43,42.49,28700.0,30.5997,30.6646,30.5925,30.6358,28700.0
2011-09-30 13:15:00,42.49,42.49,42.41,42.49,39100.0,30.6358,30.6358,30.5781,30.6358,39100.0
2011-09-30 13:20:00,42.48,42.48,42.38,42.4,18600.0,30.6286,30.6286,30.5565,30.5709,18600.0
2011-09-30 13:25:00,42.41,42.45,42.38,42.38,29200.0,30.5781,30.607,30.5565,30.5565,29200.0
2011-09-30 13:30:00,42.38,42.49,42.38,42.47,52100.0,30.5565,30.6358,30.5565,30.6214,52100.0
2011-09-30 13:35:00,42.47,42.48,42.43,42.43,22900.0,30.6214,30.6286,30.5925,30.5925,22900.0
2011-09-30 13:40:00,42.45,42.48,42.4,42.47,24200.0,30.607,30.6286,30.5709,30.6214,24200.0
2011-09-30 13:45:00,42.47,42.49,42.44,42.46,49100.0,30.6214,30.6358,30.5997,30.6142,49100.0
2011-09-30 13:50:00,42.45,42.46,42.38,42.38,34200.0,30.607,30.6142,30.5565,30.5565,34200.0
2011-09-30 13:55:00,42.39,42.4,42.31,42.31,37300.0,30.5637,30.5709,30.506,30.506,37300.0
2011-09-30 14:00:00,42.31,42.41,42.3,42.38,37600.0,30.506,30.5781,30.4988,30.5565,37600.0
2011-09-30 14:05:00,42.36,42.38,42.16,42.19,30600.0,30.5421,30.5565,30.3979,30.4195,30600.0
2011-09-30 14:10:00,42.18,42.22,42.16,42.16,27900.0,30.4123,30.4411,30.3979,30.3979,27900.0
2011-09-30 14:15:00,42.16,42.23,42.14,42.16,52700.0,30.3979,30.4483,30.3834,30.3979,52700.0
2011-09-30 14:20:00,42.15,42.15,42.02,42.03,46500.0,30.3906,30.3906,30.2969,30.3041,46500.0
2011-09-30 14:25:00,42.01,42.04,41.92,42.02,101400.0,30.2897,30.3113,30.2248,30.2969,101400.0
2011-09-30 14:30:00,42.03,42.04,41.97,41.99,62200.0,30.3041,30.3113,30.2609,30.2753,62200.0
2011-09-30 14:35:00,41.99,42.05,41.9,42.02,53900.0,30.2753,30.3185,30.2104,30.2969,53900.0
2011-09-30 14:40:00,42.04,42.14,42.04,42.09,45600.0,30.3113,30.3834,30.3113,30.3474,45600.0
2011-09-30 14:45:00,42.09,42.09,41.96,42.01,34800.0,30.3474,30.3474,30.2537,30.2897,34800.0
2011-09-30 14:50:00,42.01,42.05,41.87,42.04,54700.0,30.2897,30.3185,30.1888,30.3113,54700.0
2011-09-30 14:55:00,42.05,42.23,42.05,42.15,65200.0,30.3185,30.4483,30.3185,30.3906,65200.0
2011-09-30 15:00:00,42.16,42.16,42.06,42.11,50400.0,30.3979,30.3979,30.3258,30.3618,50400.0
2011-09-30 15:05:00,42.1,42.36,42.07,42.26,48000.0,30.3546,30.5421,30.333,30.47,48000.0
2011-09-30 15:10:00,42.26,42.31,42.21,42.23,32600.0,30.47,30.506,30.4339,30.4483,32600.0
2011-09-30 15:15:00,42.23,42.23,42.06,42.06,96800.0,30.4483,30.4483,30.3258,30.3258,96800.0
2011-09-30 15:20:00,42.06,42.1,41.98,42.01,100300.0,30.3258,30.3546,30.2681,30.2897,100300.0
2011-09-30 15:25:00,41.98,42.04,41.91,41.93,57900.0,30.2681,30.3113,30.2176,30.232,57900.0
2011-09-30 15:30:00,41.92,41.99,41.82,41.89,115600.0,30.2248,30.2753,30.1527,30.2032,115600.0
2011-09-30 15:35:00,41.88,41.9,41.77,41.86,91800.0,30.196,30.2104,30.1167,30.1816,91800.0
2011-09-30 15:40:00,41.87,42.13,41.87,42.07,116100.0,30.1888,30.3762,30.1888,30.333,116100.0
2011-09-30 15:45:00,42.07,42.07,41.77,41.77,189800.0,30.333,30.333,30.1167,30.1167,189800.0
2011-09-30 15:50:00,41.78,41.81,41.59,41.7,188200.0,30.1239,30.1455,29.9869,30.0662,188200.0
2011-09-30 15:55:00,41.71,41.72,41.6,41.62,306400.0,30.0734,30.0806,29.9941,30.0085,306400.0
2011-10-03 09:30:00,41.15,41.44,41.0,41.18,131300.0,29.6696,29.8787,29.5615,29.6913,131300.0
2011-10-03 09:35:00,41.16,41.26,41.08,41.12,30600.0,29.6768,29.7489,29.6192,29.648,30600.0
2011-10-03 09:40:00,41.14,41.28,41.13,41.19,29100.0,29.6624,29.7634,29.6552,29.6985,29100.0
2011-10-03 09:45:00,41.2,41.29,41.0,41.07,52400.0,29.7057,29.7706,29.5615,29.612,52400.0
2011-10-03 09:50:00,41.06,41.08,40.82,40.83,50800.0,29.6047,29.6192,29.4317,29.4389,50800.0
2011-10-03 09:55:00,40.84,40.92,40.81,40.89,43900.0,29.4461,29.5038,29.4245,29.4822,43900.0
2011-10-03 10:00:00,40.86,41.47,40.8,41.17,101000.0,29.4605,29.9004,29.4173,29.6841,101000.0
2011-10-03 10:05:00,41.19,41.59,41.14,41.54,99800.0,29.6985,29.9869,29.6624,29.9508,99800.0
2011-10-03 10:10:00,41.55,41.7,41.52,41.6,67300.0,29.958,30.0662,29.9364,29.9941,67300.0
2011-10-03 10:15:00,41.6,41.61,41.33,41.36,33900.0,29.9941,30.0013,29.7994,29.821,33900.0
2011-10-03 10:20:00,41.35,41.48,41.27,41.34,67500.0,29.8138,29.9076,29.7562,29.8066,67500.0
2011-10-03 10:25:00,41.33,41.51,41.26,41.44,41400.0,29.7994,29.9292,29.7489,29.8787,41400.0
2011-10-03 10:30:00,41.43,41.49,41.24,41.26,40600.0,29.8715,29.9148,29.7345,29.7489,40600.0
2011-10-03 10:35:00,41.24,41.25,41.11,41.16,33900.0,29.7345,29.7417,29.6408,29.6768,33900.0
2011-10-03 10:40:00,41.16,41.17,40.95,41.16,54800.0,29.6768,29.6841,29.5254,29.6768,54800.0
2011-10-03 10:45:00,41.15,41.19,41.06,41.12,66600.0,29.6696,29.6985,29.6047,29.648,66600.0
2011-10-03 10:50:00,41.11,41.18,40.95,41.16,51800.0,29.6408,29.6913,29.5254,29.6768,51800.0
2011-10-03 10:55:00,41.17,41.23,41.11,41.13,25800.0,29.6841,29.7273,29.6408,29.6552,25800.0
2011-10-03 11:00:00,41.14,41.14,40.97,41.05,44000.0,29.6624,29.6624,29.5399,29.5975,44000.0
2011-10-03 11:05:00,41.05,41.31,40.99,41.31,48500.0,29.5975,29.785,29.5543,29.785,48500.0
2011-10-03 11:10:00,41.31,41.39,41.23,41.27,45200.0,29.785,29.8427,29.7273,29.7562,45200.0
2011-10-03 11:15:00,41.27,41.55,41.27,41.54,45000.0,29.7562,29.958,29.7562,29.9508,45000.0
2011-10-03 11:20:00,41.54,41.57,41.39,41.39,49700.0,29.9508,29.9725,29.8427,29.8427,49700.0
2011-10-03 11:25:00,41.38,41.41,41.3,41.35,43200.0,29.8355,29.8571,29.7778,29.8138,43200.0
2011-10-03 11:30:00,41.35,41.47,41.3,41.44,63000.0,29.8138,29.9004,29.7778,29.8787,63000.0
2011-10-03 11:35:00,41.44,41.45,41.29,41.43,54000.0,29.8787,29.8859,29.7706,29.8715,54000.0
2011-10-03 11:40:00,41.44,41.46,41.18,41.26,34400.0,29.8787,29.8931,29.6913,29.7489,34400.0
2011-10-03 11:45:00,41.26,41.3,41.22,41.25,23300.0,29.7489,29.7778,29.7201,29.7417,23300.0
2011-10-03 11:50:00,41.26,41.47,41.26,41.44,32800.0,29.7489,29.9004,29.7489,29.8787,32800.0
2011-10-03 11:55:00,41.48,41.56,41.48,41.51,33600.0,29.9076,29.9653,29.9076,29.9292,33600.0
2011-10-03 12:00:00,41.51,41.52,41.3,41.3,71300.0,29.9292,29.9364,29.7778,29.7778,71300.0
2011-10-03 12:05:00,41.31,41.38,41.21,41.22,38300.0,29.785,29.8355,29.7129,29.7201,38300.0
2011-10-03 12:10:00,41.23,41.23,41.0,41.0,57600.0,29.7273,29.7273,29.5615,29.5615,57600.0
2011-10-03 12:15:00,41.0,41.04,40.95,40.97,29000.0,29.5615,29.5903,29.5254,29.5399,29000.0
2011-10-03 12:20:00,40.97,41.01,40.93,40.99,53400.0,29.5399,29.5687,29.511,29.5543,53400.0
2011-10-03 12:25:00,40.98,41.02,40.93,40.94,19000.0,29.5471,29.5759,29.511,29.5182,19000.0
2011-10-03 12:30:00,40.94,40.97,40.88,40.92,22100.0,29.5182,29.5399,29.475,29.5038,22100.0
2011-10-03 12:35:00,40.91,41.0,40.86,40.95,51900.0,29.4966,29.5615,29.4605,29.5254,51900.0
2011-10-03 12:40:00,40.94,41.01,40.94,41.01,30400.0,29.5182,29.5687,29.5182,29.5687,30400.0
2011-10-03 12:45:00,41.0,41.01,40.88,40.88,34500.0,29.5615,29.5687,29.475,29.475,34500.0
2011-10-03 12:50:00,40.88,40.9,40.8,40.83,35100.0,29.475,29.4894,29.4173,29.4389,35100.0
2011-10-03 12:55:00,40.84,40.9,40.82,40.9,24700.0,29.4461,29.4894,29.4317,29.4894,24700.0
2011-10-03 13:00:00,40.88,40.89,40.67,40.67,67900.0,29.475,29.4822,29.3236,29.3236,67900.0
2011-10-03 13:05:00,40.67,40.68,40.59,40.62,58800.0,29.3236,29.3308,29.2659,29.2875,58800.0
2011-10-03 13:10:00,40.63,40.74,40.6,40.61,37500.0,29.2947,29.374,29.2731,29.2803,37500.0
2011-10-03 13:15:00,40.61,40.61,40.39,40.49,78100.0,29.2803,29.2803,29.1217,29.1938,78100.0
2011-10-03 13:20:00,40.5,40.54,40.46,40.53,33200.0,29.201,29.2298,29.1721,29.2226,33200.0
2011-10-03 13:25:00,40.53,40.6,40.46,40.55,92900.0,29.2226,29.2731,29.1721,29.237,92900.0
2011-10-03 13:30:00,40.55,40.65,40.47,40.47,51600.0,29.237,29.3091,29.1793,29.1793,51600.0
2011-10-03 13:35:00,40.45,40.53,40.28,40.32,50400.0,29.1649,29.2226,29.0424,29.0712,50400.0
2011-10-03 13:40:00,40.31,40.53,40.31,40.47,59500.0,29.064,29.2226,29.064,29.1793,59500.0
2011-10-03 13:45:00,40.44,40.52,40.36,40.39,42500.0,29.1577,29.2154,29.1,29.1217,42500.0
2011-10-03 13:50:00,40.39,40.48,40.25,40.32,36700.0,29.1217,29.1866,29.0207,29.0712,36700.0
2011-10-03 13:55:00,40.3,40.49,40.28,40.42,55500.0,29.0568,29.1938,29.0424,29.1433,55500.0
2011-10-03 14:00:00,40.43,40.5,40.38,40.47,39000.0,29.1505,29.201,29.1145,29.1793,39000.0
2011-10-03 14:05:00,40.46,40.64,40.46,40.63,64300.0,29.1721,29.3019,29.1721,29.2947,64300.0
2011-10-03 14:10:00,40.61,40.63,40.47,40.53,33800.0,29.2803,29.2947,29.1793,29.2226,33800.0
2011-10-03 14:15:00,40.5,40.53,40.42,40.42,30900.0,29.201,29.2226,29.1433,29.1433,30900.0
2011-10-03 14:20:00,40.42,40.5,40.36,40.42,33300.0,29.1433,29.201,29.1,29.1433,33300.0
2011-10-03 14:25:00,40.41,40.48,40.26,40.31,70800.0,29.1361,29.1866,29.0279,29.064,70800.0
2011-10-03 14:30:00,40.3,40.42,40.22,40.33,46000.0,29.0568,29.1433,28.9991,29.0784,46000.0
2011-10-03 14:35:00,40.33,40.37,40.26,40.3,32700.0,29.0784,29.1072,29.0279,29.0568,32700.0
2011-10-03 14:40:00,40.3,40.35,40.23,40.3,39500.0,29.0568,29.0928,29.0063,29.0568,39500.0
2011-10-03 14:45:00,40.3,40.3,40.15,40.21,51000.0,29.0568,29.0568,28.9486,28.9919,51000.0
2011-10-03 14:50:00,40.2,40.36,40.2,40.21,52800.0,28.9847,29.1,28.9847,28.9919,52800.0
2011-10-03 14:55:00,40.21,40.37,40.17,40.36,46600.0,28.9919,29.1072,28.963,29.1,46600.0
2011-10-03 15:00:00,40.35,40.45,40.29,40.4,43800.0,29.0928,29.1649,29.0496,29.1289,43800.0
2011-10-03 15:05:00,40.39,40.54,40.37,40.4,64100.0,29.1217,29.2298,29.1072,29.1289,64100.0
2011-10-03 15:10:00,40.41,40.48,40.35,40.37,61500.0,29.1361,29.1866,29.0928,29.1072,61500.0
2011-10-03 15:15:00,40.36,40.44,40.29,40.42,52400.0,29.1,29.1577,29.0496,29.1433,52400.0
2011-10-03 15:20:00,40.41,40.42,40.23,40.24,52200.0,29.1361,29.1433,29.0063,29.0135,52200.0
2011-10-03 15:25:00,40.25,40.32,40.17,40.23,58600.0,29.0207,29.0712,28.963,29.0063,58600.0
2011-10-03 15:30:00,40.23,40.31,40.17,40.28,89800.0,29.0063,29.064,28.963,29.0424,89800.0
2011-10-03 15:35:00,40.28,40.45,40.23,40.41,85900.0,29.0424,29.1649,29.0063,29.1361,85900.0
2011-10-03 15:40:00,40.42,40.48,40.27,40.46,178900.0,29.1433,29.1866,29.0351,29.1721,178900.0
2011-10-03 15:45:00,40.47,40.71,40.43,40.65,164300.0,29.1793,29.3524,29.1505,29.3091,164300.0
2011-10-03 15:50:00,40.64,40.64,40.29,40.32,180100.0,29.3019,29.3019,29.0496,29.0712,180100.0
2011-10-03 15:55:00,40.32,40.39,40.13,40.14,299400.0,29.0712,29.1217,28.9342,28.9414,299400.0
2011-10-04 09:30:00,39.35,39.63,39.28,39.42,169400.0,28.3718,28.5737,28.3213,28.4223,169400.0
2011-10-04 09:35:00,39.41,39.68,39.35,39.44,63300.0,28.4151,28.6097,28.3718,28.4367,63300.0
2011-10-04 09:40:00,39.46,39.63,39.3,39.42,47100.0,28.4511,28.5737,28.3358,28.4223,47100.0
2011-10-04 09:45:00,39.4,39.53,39.32,39.41,30600.0,28.4079,28.5016,28.3502,28.4151,30600.0
2011-10-04 09:50:00,39.4,39.41,39.29,39.34,41700.0,28.4079,28.4151,28.3286,28.3646,41700.0
2011-10-04 09:55:00,39.33,39.45,39.23,39.39,145100.0,28.3574,28.4439,28.2853,28.4007,145100.0
2011-10-04 10:00:00,39.38,39.5,39.18,39.21,157300.0,28.3934,28.48,28.2492,28.2709,157300.0
2011-10-04 10:05:00,39.19,39.61,39.12,39.56,82900.0,28.2565,28.5593,28.206,28.5232,82900.0
2011-10-04 10:10:00,39.55,39.9,39.55,39.75,84000.0,28.516,28.7684,28.516,28.6602,84000.0
2011-10-04 10:15:00,39.75,40.12,39.75,39.91,100700.0,28.6602,28.927,28.6602,28.7756,100700.0
2011-10-04 10:20:00,39.9,39.9,39.62,39.62,44900.0,28.7684,28.7684,28.5665,28.5665,44900.0
2011-10-04 10:25:00,39.61,39.69,39.55,39.69,43700.0,28.5593,28.617,28.516,28.617,43700.0
2011-10-04 10:30:00,39.69,40.01,39.64,39.79,45800.0,28.617,28.8477,28.5809,28.6891,45800.0
2011-10-04 10:35:00,39.81,39.99,39.72,39.99,45700.0,28.7035,28.8333,28.6386,28.8333,45700.0
2011-10-04 10:40:00,40.0,40.28,39.97,40.25,53400.0,28.8405,29.0424,28.8188,29.0207,53400.0
2011-10-04 10:45:00,40.27,40.44,40.2,40.43,58600.0,29.0351,29.1577,28.9847,29.1505,58600.0
2011-10-04 10:50:00,40.43,40.44,40.22,40.31,61100.0,29.1505,29.1577,28.9991,29.064,61100.0
2011-10-04 10:55:00,40.32,40.39,40.25,40.28,43900.0,29.0712,29.1217,29.0207,29.0424,43900.0
2011-10-04 11:00:00,40.29,40.36,40.21,40.36,64400.0,29.0496,29.1,28.9919,29.1,64400.0
2011-10-04 11:05:00,40.36,40.7,40.33,40.64,79300.0,29.1,29.3452,29.0784,29.3019,79300.0
2011-10-04 11:10:00,40.63,40.74,40.54,40.57,40500.0,29.2947,29.374,29.2298,29.2514,40500.0
2011-10-04 11:15:00,40.58,40.58,40.35,40.36,27800.0,29.2587,29.2587,29.0928,29.1,27800.0
2011-10-04 11:20:00,40.34,40.43,40.25,40.25,26400.0,29.0856,29.1505,29.0207,29.0207,26400.0
2011-10-04 11:25:00,40.26,40.41,40.24,40.38,26200.0,29.0279,29.1361,29.0135,29.1145,26200.0
2011-10-04 11:30:00,40.39,40.39,40.24,40.28,33300.0,29.1217,29.1217,29.0135,29.0424,33300.0
2011-10-04 11:35:00,40.28,40.29,40.14,40.19,34900.0,29.0424,29.0496,28.9414,28.9775,34900.0
2011-10-04 11:40:00,40.19,40.37,40.18,40.37,18900.0,28.9775,29.1072,28.9703,29.1072,18900.0
2011-10-04 11:45:00,40.37,40.47,40.29,40.46,49800.0,29.1072,29.1793,29.0496,29.1721,49800.0
2011-10-04 11:50:00,40.46,40.68,40.45,40.66,57900.0,29.1721,29.3308,29.1649,29.3163,57900.0
2011-10-04 11:55:00,40.64,40.73,40.53,40.71,47900.0,29.3019,29.3668,29.2226,29.3524,47900.0
2011-10-04 12:00:00,40.73,41.01,40.72,40.99,61000.0,29.3668,29.5687,29.3596,29.5543,61000.0
2011-10-04 12:05:00,41.01,41.07,40.82,40.9,36200.0,29.5687,29.612,29.4317,29.4894,36200.0
2011-10-04 12:10:00,40.9,40.98,40.8,40.97,28400.0,29.4894,29.5471,29.4173,29.5399,28400.0
2011-10-04 12:15:00,40.99,41.0,40.78,40.88,30100.0,29.5543,29.5615,29.4029,29.475,30100.0
2011-10-04 12:20:00,40.88,41.04,40.87,41.01,47800.0,29.475,29.5903,29.4678,29.5687,47800.0
2011-10-04 12:25:00,41.0,41.04,40.79,40.8,49700.0,29.5615,29.5903,29.4101,29.4173,49700.0
2011-10-04 12:30:00,40.78,40.85,40.71,40.78,31400.0,29.4029,29.4533,29.3524,29.4029,31400.0
2011-10-04 12:35:00,40.78,40.93,40.76,40.87,52500.0,29.4029,29.511,29.3884,29.4678,52500.0
2011-10-04 12:40:00,40.87,41.0,40.84,40.97,34400.0,29.4678,29.5615,29.4461,29.5399,34400.0
2011-10-04 12:45:00,40.98,41.01,40.81,40.86,41000.0,29.5471,29.5687,29.4245,29.4605,41000.0
2011-10-04 12:50:00,40.85,40.93,40.76,40.9,38200.0,29.4533,29.511,29.3884,29.4894,38200.0
2011-10-04 12:55:00,40.87,40.87,40.72,40.77,42900.0,29.4678,29.4678,29.3596,29.3957,42900.0
2011-10-04 13:00:00,40.77,40.8,40.66,40.7,30700.0,29.3957,29.4173,29.3163,29.3452,30700.0
2011-10-04 13:05:00,40.69,40.82,40.55,40.77,51600.0,29.338,29.4317,29.237,29.3957,51600.0
2011-10-04 13:10:00,40.77,40.78,40.49,40.56,34200.0,29.3957,29.4029,29.1938,29.2442,34200.0
2011-10-04 13:15:00,40.57,40.76,40.57,40.64,42700.0,29.2514,29.3884,29.2514,29.3019,42700.0
2011-10-04 13:20:00,40.64,40.65,40.54,40.65,27200.0,29.3019,29.3091,29.2298,29.3091,27200.0
2011-10-04 13:25:00,40.65,40.67,40.55,40.62,26600.0,29.3091,29.3236,29.237,29.2875,26600.0
2011-10-04 13:30:00,40.61,40.78,40.58,40.72,29200.0,29.2803,29.4029,29.2587,29.3596,29200.0
2011-10-04 13:35:00,40.72,40.77,40.57,40.57,37800.0,29.3596,29.3957,29.2514,29.2514,37800.0
2011-10-04 13:40:00,40.58,40.58,40.41,40.42,40400.0,29.2587,29.2587,29.1361,29.1433,40400.0
2011-10-04 13:45:00,40.42,40.56,40.38,40.55,46300.0,29.1433,29.2442,29.1145,29.237,46300.0
2011-10-04 13:50:00,40.55,40.63,40.5,40.52,32500.0,29.237,29.2947,29.201,29.2154,32500.0
2011-10-04 13:55:00,40.51,40.58,40.43,40.45,48100.0,29.2082,29.2587,29.1505,29.1649,48100.0
2011-10-04 14:00:00,40.45,40.6,40.45,40.48,75100.0,29.1649,29.2731,29.1649,29.1866,75100.0
2011-10-04 14:05:00,40.49,40.55,40.3,40.31,39000.0,29.1938,29.237,29.0568,29.064,39000.0
2011-10-04 14:10:00,40.3,40.34,40.24,40.27,55800.0,29.0568,29.0856,29.0135,29.0351,55800.0
2011-10-04 14:15:00,40.26,40.32,40.23,40.28,51000.0,29.0279,29.0712,29.0063,29.0424,51000.0
2011-10-04 14:20:00,40.27,40.34,40.19,40.32,43000.0,29.0351,29.0856,28.9775,29.0712,43000.0
2011-10-04 14:25:00,40.33,40.48,40.32,40.44,57500.0,29.0784,29.1866,29.0712,29.1577,57500.0
2011-10-04 14:30:00,40.45,40.61,40.45,40.6,34500.0,29.1649,29.2803,29.1649,29.2731,34500.0
2011-10-04 14:35:00,40.6,40.68,40.5,40.5,33300.0,29.2731,29.3308,29.201,29.201,33300.0
2011-10-04 14:40:00,40.47,40.51,40.24,40.33,49000.0,29.1793,29.2082,29.0135,29.0784,49000.0
2011-10-04 14:45:00,40.33,40.39,40.24,40.38,44500.0,29.0784,29.1217,29.0135,29.1145,44500.0
2011-10-04 14:50:00,40.38,40.38,40.1,40.11,46800.0,29.1145,29.1145,28.9126,28.9198,46800.0
2011-10-04 14:55:00,40.12,40.26,40.12,40.14,27900.0,28.927,29.0279,28.927,28.9414,27900.0
2011-10-04 15:00:00,40.12,40.3,40.12,40.19,48500.0,28.927,29.0568,28.927,28.9775,48500.0
2011-10-04 15:05:00,40.2,40.27,40.02,40.03,46100.0,28.9847,29.0351,28.8549,28.8621,46100.0
2011-10-04 15:10:00,40.03,40.11,39.96,40.07,32100.0,28.8621,28.9198,28.8116,28.8909,32100.0
2011-10-04 15:15:00,40.07,40.22,39.99,40.19,55200.0,28.8909,28.9991,28.8333,28.9775,55200.0
2011-10-04 15:20:00,40.18,40.33,40.15,40.26,175700.0,28.9703,29.0784,28.9486,29.0279,175700.0
2011-10-04 15:25:00,40.27,40.66,40.27,40.44,168500.0,29.0351,29.3163,29.0351,29.1577,168500.0
2011-10-04 15:30:00,40.44,40.75,40.42,40.62,122100.0,29.1577,29.3812,29.1433,29.2875,122100.0
2011-10-04 15:35:00,40.61,40.77,40.54,40.67,91100.0,29.2803,29.3957,29.2298,29.3236,91100.0
2011-10-04 15:40:00,40.66,41.08,40.61,41.01,82200.0,29.3163,29.6192,29.2803,29.5687,82200.0
2011-10-04 15:45:00,41.04,41.34,40.94,41.22,120900.0,29.5903,29.8066,29.5182,29.7201,120900.0
2011-10-04 15:50:00,41.23,41.46,41.18,41.44,123900.0,29.7273,29.8931,29.6913,29.8787,123900.0
2011-10-04 15:55:00,41.44,41.88,41.39,41.84,334400.0,29.8787,30.196,29.8427,30.1671,334400.0
2011-10-05 09:30:00,42.04,42.16,41.6,42.16,87700.0,30.3113,30.3979,29.9941,30.3979,87700.0
2011-10-05 09:35:00,42.16,42.28,41.97,42.19,124700.0,30.3979,30.4844,30.2609,30.4195,124700.0
2011-10-05 09:40:00,42.2,42.51,42.07,42.35,103300.0,30.4267,30.6502,30.333,30.5349,103300.0
2011-10-05 09:45:00,42.35,42.46,42.02,42.35,189000.0,30.5349,30.6142,30.2969,30.5349,189000.0
2011-10-05 09:50:00,42.37,42.5,42.16,42.29,69300.0,30.5493,30.643,30.3979,30.4916,69300.0
2011-10-05 09:55:00,42.29,42.51,42.29,42.31,37000.0,30.4916,30.6502,30.4916,30.506,37000.0
2011-10-05 10:00:00,42.3,42.75,42.28,42.68,81700.0,30.4988,30.8233,30.4844,30.7728,81700.0
2011-10-05 10:05:00,42.68,42.81,42.5,42.53,64600.0,30.7728,30.8665,30.643,30.6646,64600.0
2011-10-05 10:10:00,42.53,42.64,42.41,42.51,36100.0,30.6646,30.7439,30.5781,30.6502,36100.0
2011-10-05 10:15:00,42.52,42.59,42.35,42.4,61500.0,30.6574,30.7079,30.5349,30.5709,61500.0
2011-10-05 10:20:00,42.4,42.79,42.37,42.7,168400.0,30.5709,30.8521,30.5493,30.7872,168400.0
2011-10-05 10:25:00,42.68,42.77,42.57,42.63,187500.0,30.7728,30.8377,30.6935,30.7367,187500.0
2011-10-05 10:30:00,42.64,42.86,42.62,42.82,122600.0,30.7439,30.9026,30.7295,30.8737,122600.0
2011-10-05 10:35:00,42.82,43.0,42.82,42.89,77600.0,30.8737,31.0035,30.8737,30.9242,77600.0
2011-10-05 10:40:00,42.9,42.97,42.69,42.79,66500.0,30.9314,30.9819,30.78,30.8521,66500.0
2011-10-05 10:45:00,42.8,42.86,42.59,42.85,85600.0,30.8593,30.9026,30.7079,30.8954,85600.0
2011-10-05 10:50:00,42.85,42.93,42.74,42.86,88800.0,30.8954,30.953,30.816,30.9026,88800.0
2011-10-05 10:55:00,42.86,42.97,42.81,42.93,43400.0,30.9026,30.9819,30.8665,30.953,43400.0
2011-10-05 11:00:00,42.93,42.95,42.8,42.83,32100.0,30.953,30.9675,30.8593,30.8809,32100.0
2011-10-05 11:05:00,42.82,42.86,42.67,42.68,35100.0,30.8737,30.9026,30.7656,30.7728,35100.0
2011-10-05 11:10:00,42.68,42.7,42.59,42.59,25900.0,30.7728,30.7872,30.7079,30.7079,25900.0
2011-10-05 11:15:00,42.56,42.62,42.52,42.59,55500.0,30.6863,30.7295,30.6574,30.7079,55500.0
2011-10-05 11:20:00,42.59,42.74,42.59,42.74,22900.0,30.7079,30.816,30.7079,30.816,22900.0
2011-10-05 11:25:00,42.74,42.87,42.7,42.74,16100.0,30.816,30.9098,30.7872,30.816,16100.0
2011-10-05 11:30:00,42.73,42.82,42.71,42.72,21100.0,30.8088,30.8737,30.7944,30.8016,21100.0
2011-10-05 11:35:00,42.73,42.88,42.72,42.79,25300.0,30.8088,30.917,30.8016,30.8521,25300.0
2011-10-05 11:40:00,42.8,42.8,42.67,42.7,17000.0,30.8593,30.8593,30.7656,30.7872,17000.0
2011-10-05 11:45:00,42.7,42.73,42.61,42.71,14500.0,30.7872,30.8088,30.7223,30.7944,14500.0
2011-10-05 11:50:00,42.72,42.74,42.66,42.73,54800.0,30.8016,30.816,30.7584,30.8088,54800.0
2011-10-05 11:55:00,42.72,42.77,42.67,42.69,25500.0,30.8016,30.8377,30.7656,30.78,25500.0
2011-10-05 12:00:00,42.72,42.76,42.54,42.55,28200.0,30.8016,30.8305,30.6718,30.6791,28200.0
2011-10-05 12:05:00,42.56,42.65,42.48,42.49,28700.0,30.6863,30.7512,30.6286,30.6358,28700.0
2011-10-05 12:10:00,42.48,42.54,42.46,42.53,20200.0,30.6286,30.6718,30.6142,30.6646,20200.0
2011-10-05 12:15:00,42.53,42.55,42.3,42.32,25100.0,30.6646,30.6791,30.4988,30.5132,25100.0
2011-10-05 12:20:00,42.32,42.4,42.29,42.4,31900.0,30.5132,30.5709,30.4916,30.5709,31900.0
2011-10-05 12:25:00,42.4,42.42,42.21,42.23,27300.0,30.5709,30.5853,30.4339,30.4483,27300.0
2011-10-05 12:30:00,42.22,42.3,42.18,42.27,26600.0,30.4411,30.4988,30.4123,30.4772,26600.0
2011-10-05 12:35:00,42.27,42.29,42.18,42.18,26800.0,30.4772,30.4916,30.4123,30.4123,26800.0
2011-10-05 12:40:00,42.16,42.3,42.15,42.2,24300.0,30.3979,30.4988,30.3906,30.4267,24300.0
2011-10-05 12:45:00,42.19,42.26,42.13,42.25,31800.0,30.4195,30.47,30.3762,30.4627,31800.0
2011-10-05 12:50:00,42.24,42.36,42.23,42.32,19600.0,30.4555,30.5421,30.4483,30.5132,19600.0
2011-10-05 12:55:00,42.33,42.37,42.21,42.31,24500.0,30.5204,30.5493,30.4339,30.506,24500.0
2011-10-05 13:00:00,42.31,42.43,42.31,42.39,23400.0,30.506,30.5925,30.506,30.5637,23400.0
2011-10-05 13:05:00,42.4,42.52,42.4,42.49,19300.0,30.5709,30.6574,30.5709,30.6358,19300.0
2011-10-05 13:10:00,42.48,42.48,42.28,42.31,31100.0,30.6286,30.6286,30.4844,30.506,31100.0
2011-10-05 13:15:00,42.32,42.52,42.31,42.45,31000.0,30.5132,30.6574,30.506,30.607,31000.0
2011-10-05 13:20:00,42.45,42.57,42.42,42.46,50100.0,30.607,30.6935,30.5853,30.6142,50100.0
2011-10-05 13:25:00,42.45,42.53,42.44,42.49,32900.0,30.607,30.6646,30.5997,30.6358,32900.0
2011-10-05 13:30:00,42.5,42.64,42.47,42.57,28800.0,30.643,30.7439,30.6214,30.6935,28800.0
2011-10-05 13:35:00,42.56,42.58,42.45,42.48,30000.0,30.6863,30.7007,30.607,30.6286,30000.0
2011-10-05 13:40:00,42.49,42.59,42.48,42.55,19900.0,30.6358,30.7079,30.6286,30.6791,19900.0
2011-10-05 13:45:00,42.55,42.69,42.55,42.64,21800.0,30.6791,30.78,30.6791,30.7439,21800.0
2011-10-05 13:50:00,42.64,42.73,42.63,42.71,42700.0,30.7439,30.8088,30.7367,30.7944,42700.0
2011-10-05 13:55:00,42.72,42.75,42.67,42.68,31500.0,30.8016,30.8233,30.7656,30.7728,31500.0
2011-10-05 14:00:00,42.7,42.73,42.63,42.68,37700.0,30.7872,30.8088,30.7367,30.7728,37700.0
2011-10-05 14:05:00,42.67,42.68,42.56,42.56,26500.0,30.7656,30.7728,30.6863,30.6863,26500.0
2011-10-05 14:10:00,42.56,42.58,42.5,42.56,37100.0,30.6863,30.7007,30.643,30.6863,37100.0
2011-10-05 14:15:00,42.56,42.7,42.55,42.67,28400.0,30.6863,30.7872,30.6791,30.7656,28400.0
2011-10-05 14:20:00,42.67,42.71,42.6,42.69,24700.0,30.7656,30.7944,30.7151,30.78,24700.0
2011-10-05 14:25:00,42.68,42.75,42.63,42.65,20400.0,30.7728,30.8233,30.7367,30.7512,20400.0
2011-10-05 14:30:00,42.65,42.67,42.44,42.48,32100.0,30.7512,30.7656,30.5997,30.6286,32100.0
2011-10-05 14:35:00,42.49,42.51,42.36,42.43,27400.0,30.6358,30.6502,30.5421,30.5925,27400.0
2011-10-05 14:40:00,42.45,42.59,42.45,42.55,22200.0,30.607,30.7079,30.607,30.6791,22200.0
2011-10-05 14:45:00,42.55,42.71,42.52,42.69,66100.0,30.6791,30.7944,30.6574,30.78,66100.0
2011-10-05 14:50:00,42.7,42.75,42.63,42.72,76900.0,30.7872,30.8233,30.7367,30.8016,76900.0
2011-10-05 14:55:00,42.72,42.73,42.64,42.66,23200.0,30.8016,30.8088,30.7439,30.7584,23200.0
2011-10-05 15:00:00,42.68,42.68,42.47,42.56,51000.0,30.7728,30.7728,30.6214,30.6863,51000.0
2011-10-05 15:05:00,42.55,42.61,42.5,42.53,39500.0,30.6791,30.7223,30.643,30.6646,39500.0
2011-10-05 15:10:00,42.54,42.65,42.5,42.65,32500.0,30.6718,30.7512,30.643,30.7512,32500.0
2011-10-05 15:15:00,42.66,42.74,42.57,42.71,93900.0,30.7584,30.816,30.6935,30.7944,93900.0
2011-10-05 15:20:00,42.71,42.75,42.49,42.53,71500.0,30.7944,30.8233,30.6358,30.6646,71500.0
2011-10-05 15:25:00,42.54,42.7,42.54,42.6,60400.0,30.6718,30.7872,30.6718,30.7151,60400.0
2011-10-05 15:30:00,42.63,42.84,42.63,42.81,74500.0,30.7367,30.8881,30.7367,30.8665,74500.0
2011-10-05 15:35:00,42.8,42.96,42.76,42.94,113100.0,30.8593,30.9747,30.8305,30.9602,113100.0
2011-10-05 15:40:00,42.94,42.94,42.81,42.92,80900.0,30.9602,30.9602,30.8665,30.9458,80900.0
2011-10-05 15:45:00,42.93,42.94,42.67,42.71,107600.0,30.953,30.9602,30.7656,30.7944,107600.0
2011-10-05 15:50:00,42.71,42.88,42.7,42.85,149200.0,30.7944,30.917,30.7872,30.8954,149200.0
2011-10-05 15:55:00,42.84,42.91,42.78,42.85,267800.0,30.8881,30.9386,30.8449,30.8954,267800.0
2011-10-06 09:30:00,42.89,42.92,42.73,42.92,42100.0,30.9242,30.9458,30.8088,30.9458,42100.0
2011-10-06 09:35:00,42.94,43.0,42.85,42.95,28600.0,30.9602,31.0035,30.8954,30.9675,28600.0
2011-10-06 09:40:00,42.94,43.22,42.9,43.08,18800.0,30.9602,31.1621,30.9314,31.0612,18800.0
2011-10-06 09:45:00,43.06,43.08,42.72,42.77,85300.0,31.0468,31.0612,30.8016,30.8377,85300.0
2011-10-06 09:50:00,42.79,42.82,42.58,42.59,55000.0,30.8521,30.8737,30.7007,30.7079,55000.0
2011-10-06 09:55:00,42.58,42.65,42.45,42.61,69700.0,30.7007,30.7512,30.607,30.7223,69700.0
2011-10-06 10:00:00,42.58,42.73,42.43,42.71,69000.0,30.7007,30.8088,30.5925,30.7944,69000.0
2011-10-06 10:05:00,42.72,42.94,42.66,42.91,45700.0,30.8016,30.9602,30.7584,30.9386,45700.0
2011-10-06 10:10:00,42.93,43.23,42.89,43.19,31300.0,30.953,31.1693,30.9242,31.1405,31300.0
2011-10-06 10:15:00,43.18,43.23,43.04,43.08,30000.0,31.1333,31.1693,31.0323,31.0612,30000.0
2011-10-06 10:20:00,43.11,43.25,43.11,43.21,38800.0,31.0828,31.1838,31.0828,31.1549,38800.0
2011-10-06 10:25:00,43.23,43.26,43.07,43.15,41600.0,31.1693,31.191,31.054,31.1117,41600.0
2011-10-06 10:30:00,43.16,43.27,43.16,43.25,68200.0,31.1189,31.1982,31.1189,31.1838,68200.0
2011-10-06 10:35:00,43.25,43.28,43.1,43.15,46200.0,31.1838,31.2054,31.0756,31.1117,46200.0
2011-10-06 10:40:00,43.13,43.17,43.03,43.06,29100.0,31.0972,31.1261,31.0251,31.0468,29100.0
2011-10-06 10:45:00,43.07,43.09,43.0,43.04,23900.0,31.054,31.0684,31.0035,31.0323,23900.0
2011-10-06 10:50:00,43.03,43.14,43.01,43.14,19400.0,31.0251,31.1044,31.0107,31.1044,19400.0
2011-10-06 10:55:00,43.14,43.18,43.0,43.04,18900.0,31.1044,31.1333,31.0035,31.0323,18900.0
2011-10-06 11:00:00,43.08,43.21,43.02,43.19,58100.0,31.0612,31.1549,31.0179,31.1405,58100.0
2011-10-06 11:05:00,43.17,43.28,43.15,43.22,61100.0,31.1261,31.2054,31.1117,31.1621,61100.0
2011-10-06 11:10:00,43.22,43.27,43.19,43.26,55800.0,31.1621,31.1982,31.1405,31.191,55800.0
2011-10-06 11:15:00,43.26,43.28,43.18,43.19,35000.0,31.191,31.2054,31.1333,31.1405,35000.0
2011-10-06 11:20:00,43.18,43.2,43.08,43.14,21100.0,31.1333,31.1477,31.0612,31.1044,21100.0
2011-10-06 11:25:00,43.14,43.25,43.12,43.23,34700.0,31.1044,31.1838,31.09,31.1693,34700.0
2011-10-06 11:30:00,43.23,43.34,43.23,43.33,37400.0,31.1693,31.2487,31.1693,31.2414,37400.0
2011-10-06 11:35:00,43.33,43.38,43.26,43.29,83700.0,31.2414,31.2775,31.191,31.2126,83700.0
2011-10-06 11:40:00,43.29,43.43,43.21,43.43,50900.0,31.2126,31.3135,31.1549,31.3135,50900.0
2011-10-06 11:45:00,43.42,43.49,43.38,43.4,38800.0,31.3063,31.3568,31.2775,31.2919,38800.0
2011-10-06 11:50:00,43.4,43.46,43.39,43.41,19000.0,31.2919,31.3352,31.2847,31.2991,19000.0
2011-10-06 11:55:00,43.42,43.47,43.36,43.44,33800.0,31.3063,31.3424,31.2631,31.3208,33800.0
2011-10-06 12:00:00,43.42,43.47,43.37,43.42,40400.0,31.3063,31.3424,31.2703,31.3063,40400.0
2011-10-06 12:05:00,43.42,43.45,43.38,43.41,21900.0,31.3063,31.328,31.2775,31.2991,21900.0
2011-10-06 12:10:00,43.39,43.46,43.38,43.42,51000.0,31.2847,31.3352,31.2775,31.3063,51000.0
2011-10-06 12:15:00,43.43,43.47,43.36,43.42,58800.0,31.3135,31.3424,31.2631,31.3063,58800.0
2011-10-06 12:20:00,43.44,43.49,43.41,43.45,80000.0,31.3208,31.3568,31.2991,31.328,80000.0
2011-10-06 12:25:00,43.45,43.53,43.4,43.53,47200.0,31.328,31.3856,31.2919,31.3856,47200.0
2011-10-06 12:30:00,43.54,43.63,43.52,43.53,29900.0,31.3929,31.4577,31.3784,31.3856,29900.0
2011-10-06 12:35:00,43.52,43.59,43.47,43.53,28800.0,31.3784,31.4289,31.3424,31.3856,28800.0
2011-10-06 12:40:00,43.55,43.56,43.44,43.44,17400.0,31.4001,31.4073,31.3208,31.3208,17400.0
2011-10-06 12:45:00,43.43,43.45,43.34,43.44,20800.0,31.3135,31.328,31.2487,31.3208,20800.0
2011-10-06 12:50:00,43.43,43.45,43.37,43.4,25300.0,31.3135,31.328,31.2703,31.2919,25300.0
2011-10-06 12:55:00,43.41,43.45,43.37,43.41,25700.0,31.2991,31.328,31.2703,31.2991,25700.0
2011-10-06 13:00:00,43.42,43.47,43.33,43.33,19500.0,31.3063,31.3424,31.2414,31.2414,19500.0
2011-10-06 13:05:00,43.34,43.44,43.3,43.41,20800.0,31.2487,31.3208,31.2198,31.2991,20800.0
2011-10-06 13:10:00,43.42,43.51,43.39,43.5,20700.0,31.3063,31.3712,31.2847,31.364,20700.0
2011-10-06 13:15:00,43.5,43.5,43.37,43.42,13500.0,31.364,31.364,31.2703,31.3063,13500.0
2011-10-06 13:20:00,43.41,43.5,43.36,43.47,17600.0,31.2991,31.364,31.2631,31.3424,17600.0
2011-10-06 13:25:00,43.46,43.49,43.29,43.31,51500.0,31.3352,31.3568,31.2126,31.227,51500.0
2011-10-06 13:30:00,43.32,43.37,43.24,43.31,27200.0,31.2342,31.2703,31.1766,31.227,27200.0
2011-10-06 13:35:00,43.3,43.3,43.17,43.19,13700.0,31.2198,31.2198,31.1261,31.1405,13700.0
2011-10-06 13:40:00,43.2,43.32,43.15,43.17,31900.0,31.1477,31.2342,31.1117,31.1261,31900.0
2011-10-06 13:45:00,43.18,43.38,43.17,43.33,31900.0,31.1333,31.2775,31.1261,31.2414,31900.0
2011-10-06 13:50:00,43.33,43.44,43.33,43.41,16500.0,31.2414,31.3208,31.2414,31.2991,16500.0
2011-10-06 13:55:00,43.4,43.44,43.32,43.41,15800.0,31.2919,31.3208,31.2342,31.2991,15800.0
2011-10-06 14:00:00,43.42,43.48,43.31,43.48,33500.0,31.3063,31.3496,31.227,31.3496,33500.0
2011-10-06 14:05:00,43.47,43.5,43.42,43.43,59000.0,31.3424,31.364,31.3063,31.3135,59000.0
2011-10-06 14:10:00,43.43,43.46,43.41,43.44,32500.0,31.3135,31.3352,31.2991,31.3208,32500.0
2011-10-06 14:15:00,43.45,43.5,43.42,43.48,54700.0,31.328,31.364,31.3063,31.3496,54700.0
2011-10-06 14:20:00,43.48,43.49,43.42,43.45,88600.0,31.3496,31.3568,31.3063,31.328,88600.0
2011-10-06 14:25:00,43.45,43.5,43.41,43.49,34500.0,31.328,31.364,31.2991,31.3568,34500.0
2011-10-06 14:30:00,43.49,43.5,43.36,43.36,50000.0,31.3568,31.364,31.2631,31.2631,50000.0
2011-10-06 14:35:00,43.36,43.45,43.36,43.37,27000.0,31.2631,31.328,31.2631,31.2703,27000.0
2011-10-06 14:40:00,43.38,43.47,43.34,43.46,27200.0,31.2775,31.3424,31.2487,31.3352,27200.0
2011-10-06 14:45:00,43.46,43.5,43.41,43.41,38800.0,31.3352,31.364,31.2991,31.2991,38800.0
2011-10-06 14:50:00,43.44,43.5,43.35,43.49,29800.0,31.3208,31.364,31.2559,31.3568,29800.0
2011-10-06 14:55:00,43.48,43.5,43.45,43.49,41300.0,31.3496,31.364,31.328,31.3568,41300.0
2011-10-06 15:00:00,43.48,43.5,43.41,43.47,34200.0,31.3496,31.364,31.2991,31.3424,34200.0
2011-10-06 15:05:00,43.48,43.51,43.44,43.48,94200.0,31.3496,31.3712,31.3208,31.3496,94200.0
2011-10-06 15:10:00,43.5,43.51,43.34,43.35,54400.0,31.364,31.3712,31.2487,31.2559,54400.0
2011-10-06 15:15:00,43.34,43.44,43.29,43.3,67700.0,31.2487,31.3208,31.2126,31.2198,67700.0
2011-10-06 15:20:00,43.3,43.36,43.24,43.27,58100.0,31.2198,31.2631,31.1766,31.1982,58100.0
2011-10-06 15:25:00,43.27,43.39,43.27,43.3,97200.0,31.1982,31.2847,31.1982,31.2198,97200.0
2011-10-06 15:30:00,43.31,43.44,43.29,43.35,113500.0,31.227,31.3208,31.2126,31.2559,113500.0
2011-10-06 15:35:00,43.34,43.44,43.31,43.4,139100.0,31.2487,31.3208,31.227,31.2919,139100.0
2011-10-06 15:40:00,43.38,43.63,43.36,43.6,110000.0,31.2775,31.4577,31.2631,31.4361,110000.0
2011-10-06 15:45:00,43.61,43.64,43.5,43.57,142700.0,31.4433,31.465,31.364,31.4145,142700.0
2011-10-06 15:50:00,43.58,43.75,43.56,43.75,176500.0,31.4217,31.5443,31.4073,31.5443,176500.0
2011-10-06 15:55:00,43.75,43.81,43.67,43.77,477500.0,31.5443,31.5875,31.4866,31.5587,477500.0
2011-10-07 09:30:00,44.28,44.28,43.73,43.81,76500.0,31.9264,31.9264,31.5298,31.5875,76500.0
2011-10-07 09:35:00,43.81,43.87,43.64,43.71,41000.0,31.5875,31.6308,31.465,31.5154,41000.0
2011-10-07 09:40:00,43.72,43.78,43.68,43.74,38300.0,31.5226,31.5659,31.4938,31.5371,38300.0
2011-10-07 09:45:00,43.73,43.74,43.57,43.7,37600.0,31.5298,31.5371,31.4145,31.5082,37600.0
2011-10-07 09:50:00,43.69,43.75,43.51,43.67,31800.0,31.501,31.5443,31.3712,31.4866,31800.0
2011-10-07 09:55:00,43.66,43.81,43.66,43.73,25400.0,31.4794,31.5875,31.4794,31.5298,25400.0
2011-10-07 10:00:00,43.74,43.8,43.6,43.77,33800.0,31.5371,31.5803,31.4361,31.5587,33800.0
2011-10-07 10:05:00,43.75,43.75,43.57,43.62,54700.0,31.5443,31.5443,31.4145,31.4505,54700.0
2011-10-07 10:10:00,43.62,43.81,43.55,43.81,50900.0,31.4505,31.5875,31.4001,31.5875,50900.0
2011-10-07 10:15:00,43.82,43.96,43.78,43.88,58700.0,31.5947,31.6957,31.5659,31.638,58700.0
2011-10-07 10:20:00,43.88,43.9,43.72,43.9,58100.0,31.638,31.6524,31.5226,31.6524,58100.0
2011-10-07 10:25:00,43.9,43.91,43.72,43.85,70700.0,31.6524,31.6596,31.5226,31.6164,70700.0
2011-10-07 10:30:00,43.83,43.9,43.78,43.78,53700.0,31.6019,31.6524,31.5659,31.5659,53700.0
2011-10-07 10:35:00,43.78,43.78,43.63,43.7,40500.0,31.5659,31.5659,31.4577,31.5082,40500.0
2011-10-07 10:40:00,43.71,43.75,43.65,43.69,31500.0,31.5154,31.5443,31.4722,31.501,31500.0
2011-10-07 10:45:00,43.68,43.73,43.64,43.7,67900.0,31.4938,31.5298,31.465,31.5082,67900.0
2011-10-07 10:50:00,43.71,43.77,43.65,43.68,48500.0,31.5154,31.5587,31.4722,31.4938,48500.0
2011-10-07 10:55:00,43.67,43.67,43.47,43.5,25600.0,31.4866,31.4866,31.3424,31.364,25600.0
2011-10-07 11:00:00,43.5,43.5,43.41,43.45,43900.0,31.364,31.364,31.2991,31.328,43900.0
2011-10-07 11:05:00,43.45,43.51,43.4,43.5,45000.0,31.328,31.3712,31.2919,31.364,45000.0
2011-10-07 11:10:00,43.51,43.52,43.3,43.3,43300.0,31.3712,31.3784,31.2198,31.2198,43300.0
2011-10-07 11:15:00,43.31,43.4,43.3,43.31,83800.0,31.227,31.2919,31.2198,31.227,83800.0
2011-10-07 11:20:00,43.31,43.31,43.16,43.29,97900.0,31.227,31.227,31.1189,31.2126,97900.0
2011-10-07 11:25:00,43.29,43.31,43.24,43.27,64100.0,31.2126,31.227,31.1766,31.1982,64100.0
2011-10-07 11:30:00,43.27,43.32,43.19,43.21,105800.0,31.1982,31.2342,31.1405,31.1549,105800.0
2011-10-07 11:35:00,43.22,43.29,43.18,43.22,79300.0,31.1621,31.2126,31.1333,31.1621,79300.0
2011-10-07 11:40:00,43.21,43.29,43.18,43.19,117000.0,31.1549,31.2126,31.1333,31.1405,117000.0
2011-10-07 11:45:00,43.2,43.29,43.15,43.16,53600.0,31.1477,31.2126,31.1117,31.1189,53600.0
2011-10-07 11:50:00,43.16,43.33,43.14,43.33,47000.0,31.1189,31.2414,31.1044,31.2414,47000.0
2011-10-07 11:55:00,43.35,43.45,43.29,43.45,50900.0,31.2559,31.328,31.2126,31.328,50900.0
2011-10-07 12:00:00,43.46,43.51,43.18,43.38,130700.0,31.3352,31.3712,31.1333,31.2775,130700.0
2011-10-07 12:05:00,43.38,43.46,43.34,43.42,76600.0,31.2775,31.3352,31.2487,31.3063,76600.0
2011-10-07 12:10:00,43.43,43.48,43.23,43.37,63500.0,31.3135,31.3496,31.1693,31.2703,63500.0
2011-10-07 12:15:00,43.38,43.44,42.99,43.0,91100.0,31.2775,31.3208,30.9963,31.0035,91100.0
2011-10-07 12:20:00,43.01,43.14,42.89,43.01,97400.0,31.0107,31.1044,30.9242,31.0107,97400.0
2011-10-07 12:25:00,43.01,43.11,42.89,43.0,128100.0,31.0107,31.0828,30.9242,31.0035,128100.0
2011-10-07 12:30:00,42.99,43.11,42.9,42.99,82800.0,30.9963,31.0828,30.9314,30.9963,82800.0
2011-10-07 12:35:00,43.0,43.13,42.93,42.98,69400.0,31.0035,31.0972,30.953,30.9891,69400.0
2011-10-07 12:40:00,42.99,43.02,42.78,42.82,101600.0,30.9963,31.0179,30.8449,30.8737,101600.0
2011-10-07 12:45:00,42.82,42.96,42.8,42.88,70300.0,30.8737,30.9747,30.8593,30.917,70300.0
2011-10-07 12:50:00,42.88,42.93,42.69,42.77,101100.0,30.917,30.953,30.78,30.8377,101100.0
2011-10-07 12:55:00,42.76,42.8,42.65,42.72,45500.0,30.8305,30.8593,30.7512,30.8016,45500.0
2011-10-07 13:00:00,42.73,42.86,42.72,42.76,42100.0,30.8088,30.9026,30.8016,30.8305,42100.0
2011-10-07 13:05:00,42.77,42.77,42.64,42.72,26700.0,30.8377,30.8377,30.7439,30.8016,26700.0
2011-10-07 13:10:00,42.74,42.91,42.71,42.91,37300.0,30.816,30.9386,30.7944,30.9386,37300.0
2011-10-07 13:15:00,42.94,43.0,42.9,42.91,21100.0,30.9602,31.0035,30.9314,30.9386,21100.0
2011-10-07 13:20:00,42.92,42.98,42.86,42.98,27800.0,30.9458,30.9891,30.9026,30.9891,27800.0
2011-10-07 13:25:00,42.99,43.01,42.95,42.95,33900.0,30.9963,31.0107,30.9675,30.9675,33900.0
2011-10-07 13:30:00,42.95,42.96,42.92,42.92,11600.0,30.9675,30.9747,30.9458,30.9458,11600.0
2011-10-07 13:35:00,42.93,42.93,42.86,42.92,14500.0,30.953,30.953,30.9026,30.9458,14500.0
2011-10-07 13:40:00,42.93,42.96,42.85,42.85,12300.0,30.953,30.9747,30.8954,30.8954,12300.0
2011-10-07 13:45:00,42.86,43.03,42.85,43.03,18300.0,30.9026,31.0251,30.8954,31.0251,18300.0
2011-10-07 13:50:00,43.02,43.02,42.98,43.02,13200.0,31.0179,31.0179,30.9891,31.0179,13200.0
2011-10-07 13:55:00,43.01,43.16,43.0,43.13,24700.0,31.0107,31.1189,31.0035,31.0972,24700.0
2011-10-07 14:00:00,43.14,43.2,43.14,43.2,18800.0,31.1044,31.1477,31.1044,31.1477,18800.0
2011-10-07 14:05:00,43.19,43.24,43.15,43.2,28900.0,31.1405,31.1766,31.1117,31.1477,28900.0
2011-10-07 14:10:00,43.23,43.23,43.1,43.1,18600.0,31.1693,31.1693,31.0756,31.0756,18600.0
2011-10-07 14:15:00,43.09,43.25,43.07,43.21,25300.0,31.0684,31.1838,31.054,31.1549,25300.0
2011-10-07 14:20:00,43.23,43.45,43.22,43.39,41200.0,31.1693,31.328,31.1621,31.2847,41200.0
2011-10-07 14:25:00,43.39,43.5,43.26,43.26,60800.0,31.2847,31.364,31.191,31.191,60800.0
2011-10-07 14:30:00,43.26,43.38,43.23,43.34,30300.0,31.191,31.2775,31.1693,31.2487,30300.0
2011-10-07 14:35:00,43.35,43.5,43.34,43.36,46400.0,31.2559,31.364,31.2487,31.2631,46400.0
2011-10-07 14:40:00,43.38,43.38,43.1,43.11,60900.0,31.2775,31.2775,31.0756,31.0828,60900.0
2011-10-07 14:45:00,43.11,43.26,43.08,43.16,52200.0,31.0828,31.191,31.0612,31.1189,52200.0
2011-10-07 14:50:00,43.16,43.26,43.14,43.17,48600.0,31.1189,31.191,31.1044,31.1261,48600.0
2011-10-07 14:55:00,43.18,43.32,43.16,43.28,39100.0,31.1333,31.2342,31.1189,31.2054,39100.0
2011-10-07 15:00:00,43.26,43.26,43.12,43.12,60900.0,31.191,31.191,31.09,31.09,60900.0
2011-10-07 15:05:00,43.11,43.3,43.11,43.27,41100.0,31.0828,31.2198,31.0828,31.1982,41100.0
2011-10-07 15:10:00,43.28,43.39,43.23,43.33,49600.0,31.2054,31.2847,31.1693,31.2414,49600.0
2011-10-07 15:15:00,43.33,43.63,43.32,43.51,73700.0,31.2414,31.4577,31.2342,31.3712,73700.0
2011-10-07 15:20:00,43.51,43.74,43.51,43.73,64700.0,31.3712,31.5371,31.3712,31.5298,64700.0
2011-10-07 15:25:00,43.74,43.88,43.67,43.84,104000.0,31.5371,31.638,31.4866,31.6092,104000.0
2011-10-07 15:30:00,43.82,43.88,43.76,43.79,61100.0,31.5947,31.638,31.5515,31.5731,61100.0
2011-10-07 15:35:00,43.79,43.85,43.66,43.66,46800.0,31.5731,31.6164,31.4794,31.4794,46800.0
2011-10-07 15:40:00,43.65,43.67,43.48,43.62,88000.0,31.4722,31.4866,31.3496,31.4505,88000.0
2011-10-07 15:45:00,43.65,43.65,43.43,43.48,93900.0,31.4722,31.4722,31.3135,31.3496,93900.0
2011-10-07 15:50:00,43.47,43.48,43.09,43.26,182700.0,31.3424,31.3496,31.0684,31.191,182700.0
2011-10-07 15:55:00,43.26,43.32,43.08,43.17,286700.0,31.191,31.2342,31.0612,31.1261,286700.0
2011-10-10 09:30:00,44.04,44.15,43.85,44.07,36700.0,31.7534,31.8327,31.6164,31.775,36700.0
2011-10-10 09:35:00,44.06,44.23,43.95,44.22,22500.0,31.7678,31.8904,31.6885,31.8831,22500.0
2011-10-10 09:40:00,44.22,44.35,44.22,44.22,16200.0,31.8831,31.9769,31.8831,31.8831,16200.0
2011-10-10 09:45:00,44.18,44.29,44.09,44.26,38600.0,31.8543,31.9336,31.7894,31.912,38600.0
2011-10-10 09:50:00,44.26,44.43,44.24,44.36,45000.0,31.912,32.0346,31.8976,31.9841,45000.0
2011-10-10 09:55:00,44.38,44.58,44.37,44.55,28900.0,31.9985,32.1427,31.9913,32.1211,28900.0
2011-10-10 10:00:00,44.54,44.57,44.43,44.54,45800.0,32.1139,32.1355,32.0346,32.1139,45800.0
2011-10-10 10:05:00,44.54,44.6,44.41,44.41,33300.0,32.1139,32.1571,32.0201,32.0201,33300.0
2011-10-10 10:10:00,44.43,44.67,44.43,44.54,24600.0,32.0346,32.2076,32.0346,32.1139,24600.0
2011-10-10 10:15:00,44.55,44.68,44.51,44.68,23500.0,32.1211,32.2148,32.0922,32.2148,23500.0
2011-10-10 10:20:00,44.67,44.8,44.67,44.74,31100.0,32.2076,32.3013,32.2076,32.2581,31100.0
2011-10-10 10:25:00,44.77,44.8,44.64,44.64,21700.0,32.2797,32.3013,32.186,32.186,21700.0
2011-10-10 10:30:00,44.64,44.73,44.63,44.72,17000.0,32.186,32.2509,32.1788,32.2436,17000.0
2011-10-10 10:35:00,44.73,44.77,44.65,44.65,13700.0,32.2509,32.2797,32.1932,32.1932,13700.0
2011-10-10 10:40:00,44.65,44.65,44.59,44.64,20500.0,32.1932,32.1932,32.1499,32.186,20500.0
2011-10-10 10:45:00,44.65,44.79,44.65,44.65,17000.0,32.1932,32.2941,32.1932,32.1932,17000.0
2011-10-10 10:50:00,44.65,44.65,44.53,44.57,28200.0,32.1932,32.1932,32.1067,32.1355,28200.0
2011-10-10 10:55:00,44.57,44.59,44.52,44.57,22000.0,32.1355,32.1499,32.0994,32.1355,22000.0
2011-10-10 11:00:00,44.57,44.63,44.54,44.55,27400.0,32.1355,32.1788,32.1139,32.1211,27400.0
2011-10-10 11:05:00,44.55,44.57,44.45,44.51,17400.0,32.1211,32.1355,32.049,32.0922,17400.0
2011-10-10 11:10:00,44.52,44.52,44.47,44.51,17600.0,32.0994,32.0994,32.0634,32.0922,17600.0
2011-10-10 11:15:00,44.51,44.62,44.5,44.61,22300.0,32.0922,32.1715,32.085,32.1643,22300.0
2011-10-10 11:20:00,44.62,44.62,44.53,44.55,14900.0,32.1715,32.1715,32.1067,32.1211,14900.0
2011-10-10 11:25:00,44.57,44.65,44.5,44.65,16400.0,32.1355,32.1932,32.085,32.1932,16400.0
2011-10-10 11:30:00,44.64,44.67,44.52,44.53,18900.0,32.186,32.2076,32.0994,32.1067,18900.0
2011-10-10 11:35:00,44.54,44.63,44.54,44.63,16100.0,32.1139,32.1788,32.1139,32.1788,16100.0
2011-10-10 11:40:00,44.64,44.66,44.58,44.63,19400.0,32.186,32.2004,32.1427,32.1788,19400.0
2011-10-10 11:45:00,44.64,44.66,44.57,44.57,15100.0,32.186,32.2004,32.1355,32.1355,15100.0
2011-10-10 11:50:00,44.57,44.61,44.52,44.55,25100.0,32.1355,32.1643,32.0994,32.1211,25100.0
2011-10-10 11:55:00,44.56,44.67,44.56,44.64,14600.0,32.1283,32.2076,32.1283,32.186,14600.0
2011-10-10 12:00:00,44.66,44.69,44.63,44.69,16900.0,32.2004,32.222,32.1788,32.222,16900.0
2011-10-10 12:05:00,44.69,44.73,44.62,44.65,34200.0,32.222,32.2509,32.1715,32.1932,34200.0
2011-10-10 12:10:00,44.65,44.73,44.6,44.72,19400.0,32.1932,32.2509,32.1571,32.2436,19400.0
2011-10-10 12:15:00,44.7,44.72,44.51,44.51,66200.0,32.2292,32.2436,32.0922,32.0922,66200.0
2011-10-10 12:20:00,44.51,44.6,44.47,44.56,25100.0,32.0922,32.1571,32.0634,32.1283,25100.0
2011-10-10 12:25:00,44.57,44.59,44.55,44.56,16900.0,32.1355,32.1499,32.1211,32.1283,16900.0
2011-10-10 12:30:00,44.56,44.57,44.5,44.5,20900.0,32.1283,32.1355,32.085,32.085,20900.0
2011-10-10 12:35:00,44.5,44.55,44.46,44.46,27200.0,32.085,32.1211,32.0562,32.0562,27200.0
2011-10-10 12:40:00,44.46,44.5,44.41,44.41,21500.0,32.0562,32.085,32.0201,32.0201,21500.0
2011-10-10 12:45:00,44.41,44.51,44.38,44.49,9800.0,32.0201,32.0922,31.9985,32.0778,9800.0
2011-10-10 12:50:00,44.48,44.52,44.47,44.48,16600.0,32.0706,32.0994,32.0634,32.0706,16600.0
2011-10-10 12:55:00,44.46,44.54,44.46,44.51,33700.0,32.0562,32.1139,32.0562,32.0922,33700.0
2011-10-10 13:00:00,44.52,44.6,44.48,44.59,15600.0,32.0994,32.1571,32.0706,32.1499,15600.0
2011-10-10 13:05:00,44.59,44.64,44.58,44.64,17100.0,32.1499,32.186,32.1427,32.186,17100.0
2011-10-10 13:10:00,44.65,44.67,44.62,44.64,9700.0,32.1932,32.2076,32.1715,32.186,9700.0
2011-10-10 13:15:00,44.63,44.71,44.62,44.7,10900.0,32.1788,32.2364,32.1715,32.2292,10900.0
2011-10-10 13:20:00,44.69,44.77,44.67,44.75,28000.0,32.222,32.2797,32.2076,32.2653,28000.0
2011-10-10 13:25:00,44.74,44.78,44.68,44.7,13300.0,32.2581,32.2869,32.2148,32.2292,13300.0
2011-10-10 13:30:00,44.7,44.77,44.7,44.76,24000.0,32.2292,32.2797,32.2292,32.2725,24000.0
2011-10-10 13:35:00,44.77,44.78,44.72,44.73,18400.0,32.2797,32.2869,32.2436,32.2509,18400.0
2011-10-10 13:40:00,44.74,44.78,44.69,44.74,15000.0,32.2581,32.2869,32.222,32.2581,15000.0
2011-10-10 13:45:00,44.71,44.78,44.71,44.75,12200.0,32.2364,32.2869,32.2364,32.2653,12200.0
2011-10-10 13:50:00,44.75,44.76,44.67,44.68,10900.0,32.2653,32.2725,32.2076,32.2148,10900.0
2011-10-10 13:55:00,44.68,44.78,44.61,44.73,78200.0,32.2148,32.2869,32.1643,32.2509,78200.0
2011-10-10 14:00:00,44.75,44.8,44.71,44.76,13800.0,32.2653,32.3013,32.2364,32.2725,13800.0
2011-10-10 14:05:00,44.76,44.76,44.64,44.67,17600.0,32.2725,32.2725,32.186,32.2076,17600.0
2011-10-10 14:10:00,44.67,44.75,44.67,44.75,9800.0,32.2076,32.2653,32.2076,32.2653,9800.0
2011-10-10 14:15:00,44.76,44.77,44.7,44.74,11900.0,32.2725,32.2797,32.2292,32.2581,11900.0
2011-10-10 14:20:00,44.73,44.84,44.72,44.82,16800.0,32.2509,32.3302,32.2436,32.3157,16800.0
2011-10-10 14:25:00,44.82,44.87,44.79,44.8,30300.0,32.3157,32.3518,32.2941,32.3013,30300.0
2011-10-10 14:30:00,44.82,44.86,44.78,44.79,23700.0,32.3157,32.3446,32.2869,32.2941,23700.0
2011-10-10 14:35:00,44.8,44.8,44.71,44.71,16300.0,32.3013,32.3013,32.2364,32.2364,16300.0
2011-10-10 14:40:00,44.7,44.73,44.66,44.68,33600.0,32.2292,32.2509,32.2004,32.2148,33600.0
2011-10-10 14:45:00,44.67,44.7,44.6,44.6,11300.0,32.2076,32.2292,32.1571,32.1571,11300.0
2011-10-10 14:50:00,44.6,44.63,44.58,44.58,38900.0,32.1571,32.1788,32.1427,32.1427,38900.0
2011-10-10 14:55:00,44.57,44.65,44.54,44.59,21400.0,32.1355,32.1932,32.1139,32.1499,21400.0
2011-10-10 15:00:00,44.6,44.62,44.57,44.59,28600.0,32.1571,32.1715,32.1355,32.1499,28600.0
2011-10-10 15:05:00,44.59,44.59,44.49,44.54,24300.0,32.1499,32.1499,32.0778,32.1139,24300.0
2011-10-10 15:10:00,44.55,44.58,44.41,44.44,24100.0,32.1211,32.1427,32.0201,32.0418,24100.0
2011-10-10 15:15:00,44.43,44.58,44.43,44.56,33800.0,32.0346,32.1427,32.0346,32.1283,33800.0
2011-10-10 15:20:00,44.57,44.57,44.3,44.32,27300.0,32.1355,32.1355,31.9408,31.9552,27300.0
2011-10-10 15:25:00,44.31,44.48,44.31,44.4,28500.0,31.948,32.0706,31.948,32.0129,28500.0
2011-10-10 15:30:00,44.4,44.58,44.33,44.54,62500.0,32.0129,32.1427,31.9625,32.1139,62500.0
2011-10-10 15:35:00,44.55,44.56,44.43,44.56,75800.0,32.1211,32.1283,32.0346,32.1283,75800.0
2011-10-10 15:40:00,44.55,44.62,44.45,44.62,65200.0,32.1211,32.1715,32.049,32.1715,65200.0
2011-10-10 15:45:00,44.63,44.76,44.63,44.76,92900.0,32.1788,32.2725,32.1788,32.2725,92900.0
2011-10-10 15:50:00,44.76,44.91,44.76,44.91,72900.0,32.2725,32.3806,32.2725,32.3806,72900.0
2011-10-10 15:55:00,44.9,44.99,44.84,44.96,145400.0,32.3734,32.4383,32.3302,32.4167,145400.0
2011-10-11 09:30:00,44.77,44.98,44.5,44.69,89500.0,32.2797,32.4311,32.085,32.222,89500.0
2011-10-11 09:35:00,44.69,44.85,44.58,44.64,107800.0,32.222,32.3374,32.1427,32.186,107800.0
2011-10-11 09:40:00,44.65,44.74,44.5,44.64,40500.0,32.1932,32.2581,32.085,32.186,40500.0
2011-10-11 09:45:00,44.65,44.73,44.57,44.72,87400.0,32.1932,32.2509,32.1355,32.2436,87400.0
2011-10-11 09:50:00,44.72,44.73,44.62,44.66,61600.0,32.2436,32.2509,32.1715,32.2004,61600.0
2011-10-11 09:55:00,44.66,44.67,44.48,44.52,50700.0,32.2004,32.2076,32.0706,32.0994,50700.0
2011-10-11 10:00:00,44.53,44.57,44.46,44.52,35600.0,32.1067,32.1355,32.0562,32.0994,35600.0
2011-10-11 10:05:00,44.52,44.64,44.5,44.64,30500.0,32.0994,32.186,32.085,32.186,30500.0
2011-10-11 10:10:00,44.65,44.75,44.63,44.71,50200.0,32.1932,32.2653,32.1788,32.2364,50200.0
2011-10-11 10:15:00,44.71,44.79,44.66,44.67,50400.0,32.2364,32.2941,32.2004,32.2076,50400.0
2011-10-11 10:20:00,44.69,44.88,44.66,44.87,38700.0,32.222,32.359,32.2004,32.3518,38700.0
2011-10-11 10:25:00,44.87,44.88,44.81,44.84,31300.0,32.3518,32.359,32.3085,32.3302,31300.0
2011-10-11 10:30:00,44.85,44.86,44.77,44.8,37200.0,32.3374,32.3446,32.2797,32.3013,37200.0
2011-10-11 10:35:00,44.8,44.8,44.74,44.75,21200.0,32.3013,32.3013,32.2581,32.2653,21200.0
2011-10-11 10:40:00,44.75,44.77,44.7,44.76,57900.0,32.2653,32.2797,32.2292,32.2725,57900.0
2011-10-11 10:45:00,44.77,44.81,44.71,44.72,37100.0,32.2797,32.3085,32.2364,32.2436,37100.0
2011-10-11 10:50:00,44.74,44.75,44.51,44.51,40200.0,32.2581,32.2653,32.0922,32.0922,40200.0
2011-10-11 10:55:00,44.51,44.52,44.46,44.5,23300.0,32.0922,32.0994,32.0562,32.085,23300.0
2011-10-11 11:00:00,44.54,44.61,44.51,44.6,30400.0,32.1139,32.1643,32.0922,32.1571,30400.0
2011-10-11 11:05:00,44.6,44.6,44.39,44.41,58500.0,32.1571,32.1571,32.0057,32.0201,58500.0
2011-10-11 11:10:00,44.4,44.41,44.3,44.31,114900.0,32.0129,32.0201,31.9408,31.948,114900.0
2011-10-11 11:15:00,44.3,44.31,44.22,44.28,73600.0,31.9408,31.948,31.8831,31.9264,73600.0
2011-10-11 11:20:00,44.28,44.32,44.26,44.32,39800.0,31.9264,31.9552,31.912,31.9552,39800.0
2011-10-11 11:25:00,44.32,44.41,44.32,44.36,79000.0,31.9552,32.0201,31.9552,31.9841,79000.0
2011-10-11 11:30:00,44.37,44.49,44.35,44.47,43200.0,31.9913,32.0778,31.9769,32.0634,43200.0
2011-10-11 11:35:00,44.47,44.47,44.38,44.41,61000.0,32.0634,32.0634,31.9985,32.0201,61000.0
2011-10-11 11:40:00,44.41,44.5,44.38,44.5,76400.0,32.0201,32.085,31.9985,32.085,76400.0
2011-10-11 11:45:00,44.5,44.59,44.5,44.54,28200.0,32.085,32.1499,32.085,32.1139,28200.0
2011-10-11 11:50:00,44.54,44.56,44.47,44.5,26500.0,32.1139,32.1283,32.0634,32.085,26500.0
2011-10-11 11:55:00,44.5,44.64,44.49,44.6,19500.0,32.085,32.186,32.0778,32.1571,19500.0
2011-10-11 12:00:00,44.6,44.68,44.6,44.63,44300.0,32.1571,32.2148,32.1571,32.1788,44300.0
2011-10-11 12:05:00,44.63,44.65,44.57,44.62,33000.0,32.1788,32.1932,32.1355,32.1715,33000.0
2011-10-11 12:10:00,44.62,44.7,44.62,44.64,16100.0,32.1715,32.2292,32.1715,32.186,16100.0
2011-10-11 12:15:00,44.65,44.67,44.6,44.63,18700.0,32.1932,32.2076,32.1571,32.1788,18700.0
2011-10-11 12:20:00,44.64,44.66,44.57,44.6,12200.0,32.186,32.2004,32.1355,32.1571,12200.0
2011-10-11 12:25:00,44.61,44.61,44.55,44.58,24300.0,32.1643,32.1643,32.1211,32.1427,24300.0
2011-10-11 12:30:00,44.58,44.62,44.5,44.51,15500.0,32.1427,32.1715,32.085,32.0922,15500.0
2011-10-11 12:35:00,44.51,44.58,44.41,44.43,13300.0,32.0922,32.1427,32.0201,32.0346,13300.0
2011-10-11 12:40:00,44.43,44.46,44.38,44.46,16600.0,32.0346,32.0562,31.9985,32.0562,16600.0
2011-10-11 12:45:00,44.46,44.51,44.4,44.42,11300.0,32.0562,32.0922,32.0129,32.0273,11300.0
2011-10-11 12:50:00,44.42,44.51,44.41,44.48,13100.0,32.0273,32.0922,32.0201,32.0706,13100.0
2011-10-11 12:55:00,44.51,44.58,44.48,44.58,14000.0,32.0922,32.1427,32.0706,32.1427,14000.0
2011-10-11 13:00:00,44.57,44.62,44.49,44.5,25300.0,32.1355,32.1715,32.0778,32.085,25300.0
2011-10-11 13:05:00,44.5,44.53,44.42,44.52,21200.0,32.085,32.1067,32.0273,32.0994,21200.0
2011-10-11 13:10:00,44.53,44.55,44.33,44.35,32900.0,32.1067,32.1211,31.9625,31.9769,32900.0
2011-10-11 13:15:00,44.39,44.5,44.39,44.48,31200.0,32.0057,32.085,32.0057,32.0706,31200.0
2011-10-11 13:20:00,44.48,44.55,44.48,44.48,34600.0,32.0706,32.1211,32.0706,32.0706,34600.0
2011-10-11 13:25:00,44.46,44.56,44.45,44.55,49900.0,32.0562,32.1283,32.049,32.1211,49900.0
2011-10-11 13:30:00,44.54,44.57,44.51,44.56,22900.0,32.1139,32.1355,32.0922,32.1283,22900.0
2011-10-11 13:35:00,44.57,44.64,44.56,44.56,17700.0,32.1355,32.186,32.1283,32.1283,17700.0
2011-10-11 13:40:00,44.57,44.6,44.53,44.57,14400.0,32.1355,32.1571,32.1067,32.1355,14400.0
2011-10-11 13:45:00,44.58,44.62,44.45,44.48,26500.0,32.1427,32.1715,32.049,32.0706,26500.0
2011-10-11 13:50:00,44.48,44.68,44.48,44.65,29000.0,32.0706,32.2148,32.0706,32.1932,29000.0
2011-10-11 13:55:00,44.66,44.73,44.64,44.73,28700.0,32.2004,32.2509,32.186,32.2509,28700.0
2011-10-11 14:00:00,44.73,44.74,44.64,44.65,20000.0,32.2509,32.2581,32.186,32.1932,20000.0
2011-10-11 14:05:00,44.65,44.68,44.59,44.61,17200.0,32.1932,32.2148,32.1499,32.1643,17200.0
2011-10-11 14:10:00,44.61,44.68,44.61,44.64,14200.0,32.1643,32.2148,32.1643,32.186,14200.0
2011-10-11 14:15:00,44.65,44.74,44.62,44.7,19400.0,32.1932,32.2581,32.1715,32.2292,19400.0
2011-10-11 14:20:00,44.71,44.75,44.53,44.57,64700.0,32.2364,32.2653,32.1067,32.1355,64700.0
2011-10-11 14:25:00,44.58,44.63,44.53,44.55,26300.0,32.1427,32.1788,32.1067,32.1211,26300.0
2011-10-11 14:30:00,44.56,44.6,44.48,44.55,35900.0,32.1283,32.1571,32.0706,32.1211,35900.0
2011-10-11 14:35:00,44.56,44.57,44.48,44.48,21000.0,32.1283,32.1355,32.0706,32.0706,21000.0
2011-10-11 14:40:00,44.5,44.57,44.48,44.53,14700.0,32.085,32.1355,32.0706,32.1067,14700.0
2011-10-11 14:45:00,44.54,44.56,44.43,44.45,29000.0,32.1139,32.1283,32.0346,32.049,29000.0
2011-10-11 14:50:00,44.46,44.53,44.46,44.48,19100.0,32.0562,32.1067,32.0562,32.0706,19100.0
2011-10-11 14:55:00,44.5,44.63,44.5,44.59,31700.0,32.085,32.1788,32.085,32.1499,31700.0
2011-10-11 15:00:00,44.62,44.69,44.62,44.64,59700.0,32.1715,32.222,32.1715,32.186,59700.0
2011-10-11 15:05:00,44.65,44.77,44.59,44.73,40600.0,32.1932,32.2797,32.1499,32.2509,40600.0
2011-10-11 15:10:00,44.73,44.78,44.67,44.75,22200.0,32.2509,32.2869,32.2076,32.2653,22200.0
2011-10-11 15:15:00,44.76,44.79,44.68,44.71,31800.0,32.2725,32.2941,32.2148,32.2364,31800.0
2011-10-11 15:20:00,44.72,44.72,44.64,44.7,41100.0,32.2436,32.2436,32.186,32.2292,41100.0
2011-10-11 15:25:00,44.71,44.76,44.6,44.6,41800.0,32.2364,32.2725,32.1571,32.1571,41800.0
2011-10-11 15:30:00,44.6,44.81,44.59,44.77,83900.0,32.1571,32.3085,32.1499,32.2797,83900.0
2011-10-11 15:35:00,44.77,44.83,44.69,44.77,69900.0,32.2797,32.323,32.222,32.2797,69900.0
2011-10-11 15:40:00,44.77,44.83,44.71,44.78,76700.0,32.2797,32.323,32.2364,32.2869,76700.0
2011-10-11 15:45:00,44.78,44.87,44.7,44.78,58700.0,32.2869,32.3518,32.2292,32.2869,58700.0
2011-10-11 15:50:00,44.77,44.83,44.69,44.69,76600.0,32.2797,32.323,32.222,32.222,76600.0
2011-10-11 15:55:00,44.71,44.74,44.63,44.74,88100.0,32.2364,32.2581,32.1788,32.2581,88100.0
2011-10-12 09:30:00,45.04,45.23,45.04,45.13,47800.0,32.4744,32.6114,32.4744,32.5393,47800.0
2011-10-12 09:35:00,45.21,45.25,45.1,45.11,17000.0,32.5969,32.6258,32.5176,32.5248,17000.0
2011-10-12 09:40:00,45.16,45.43,45.11,45.36,35400.0,32.5609,32.7556,32.5248,32.7051,35400.0
2011-10-12 09:45:00,45.34,45.4,45.09,45.15,37900.0,32.6907,32.7339,32.5104,32.5537,37900.0
2011-10-12 09:50:00,45.16,45.25,45.13,45.24,37500.0,32.5609,32.6258,32.5393,32.6186,37500.0
2011-10-12 09:55:00,45.26,45.4,45.19,45.38,40700.0,32.633,32.7339,32.5825,32.7195,40700.0
2011-10-12 10:00:00,45.41,45.41,45.23,45.34,52700.0,32.7411,32.7411,32.6114,32.6907,52700.0
2011-10-12 10:05:00,45.35,45.59,45.32,45.59,42500.0,32.6979,32.8709,32.6763,32.8709,42500.0
2011-10-12 10:10:00,45.59,45.8,45.59,45.71,40100.0,32.8709,33.0223,32.8709,32.9575,40100.0
2011-10-12 10:15:00,45.73,45.9,45.73,45.88,28400.0,32.9719,33.0944,32.9719,33.08,28400.0
2011-10-12 10:20:00,45.88,45.88,45.8,45.81,31400.0,33.08,33.08,33.0223,33.0296,31400.0
2011-10-12 10:25:00,45.83,45.95,45.79,45.94,24300.0,33.044,33.1305,33.0151,33.1233,24300.0
2011-10-12 10:30:00,45.95,46.09,45.91,46.08,36200.0,33.1305,33.2314,33.1017,33.2242,36200.0
2011-10-12 10:35:00,46.07,46.22,46.07,46.22,23200.0,33.217,33.3252,33.217,33.3252,23200.0
2011-10-12 10:40:00,46.21,46.23,46.03,46.05,55900.0,33.318,33.3324,33.1882,33.2026,55900.0
2011-10-12 10:45:00,46.06,46.09,46.01,46.06,33200.0,33.2098,33.2314,33.1738,33.2098,33200.0
2011-10-12 10:50:00,46.07,46.07,45.87,45.93,35100.0,33.217,33.217,33.0728,33.1161,35100.0
2011-10-12 10:55:00,45.94,45.95,45.73,45.73,35700.0,33.1233,33.1305,32.9719,32.9719,35700.0
2011-10-12 11:00:00,45.73,45.79,45.73,45.79,50000.0,32.9719,33.0151,32.9719,33.0151,50000.0
2011-10-12 11:05:00,45.79,45.91,45.78,45.91,24400.0,33.0151,33.1017,33.0079,33.1017,24400.0
2011-10-12 11:10:00,45.92,45.98,45.89,45.98,28600.0,33.1089,33.1521,33.0872,33.1521,28600.0
2011-10-12 11:15:00,45.99,46.02,45.94,45.96,23600.0,33.1593,33.181,33.1233,33.1377,23600.0
2011-10-12 11:20:00,45.94,46.0,45.93,45.93,18800.0,33.1233,33.1665,33.1161,33.1161,18800.0
2011-10-12 11:25:00,45.95,46.08,45.94,46.04,25400.0,33.1305,33.2242,33.1233,33.1954,25400.0
2011-10-12 11:30:00,46.04,46.13,46.0,46.12,18400.0,33.1954,33.2603,33.1665,33.2531,18400.0
2011-10-12 11:35:00,46.11,46.13,46.06,46.11,19800.0,33.2459,33.2603,33.2098,33.2459,19800.0
2011-10-12 11:40:00,46.11,46.14,46.08,46.12,21200.0,33.2459,33.2675,33.2242,33.2531,21200.0
2011-10-12 11:45:00,46.12,46.12,46.04,46.07,14600.0,33.2531,33.2531,33.1954,33.217,14600.0
2011-10-12 11:50:00,46.06,46.14,46.03,46.14,18800.0,33.2098,33.2675,33.1882,33.2675,18800.0
2011-10-12 11:55:00,46.14,46.15,46.02,46.02,25300.0,33.2675,33.2747,33.181,33.181,25300.0
2011-10-12 12:00:00,46.03,46.14,46.02,46.13,16600.0,33.1882,33.2675,33.181,33.2603,16600.0
2011-10-12 12:05:00,46.13,46.14,46.02,46.02,17500.0,33.2603,33.2675,33.181,33.181,17500.0
2011-10-12 12:10:00,46.02,46.06,45.98,46.06,21700.0,33.181,33.2098,33.1521,33.2098,21700.0
2011-10-12 12:15:00,46.05,46.08,46.01,46.01,20800.0,33.2026,33.2242,33.1738,33.1738,20800.0
2011-10-12 12:20:00,46.02,46.08,46.0,46.08,19000.0,33.181,33.2242,33.1665,33.2242,19000.0
2011-10-12 12:25:00,46.08,46.11,46.03,46.08,23700.0,33.2242,33.2459,33.1882,33.2242,23700.0
2011-10-12 12:30:00,46.08,46.11,46.06,46.08,22500.0,33.2242,33.2459,33.2098,33.2242,22500.0
2011-10-12 12:35:00,46.07,46.11,46.03,46.06,17300.0,33.217,33.2459,33.1882,33.2098,17300.0
2011-10-12 12:40:00,46.06,46.13,46.06,46.1,23500.0,33.2098,33.2603,33.2098,33.2386,23500.0
2011-10-12 12:45:00,46.09,46.16,46.06,46.09,34300.0,33.2314,33.2819,33.2098,33.2314,34300.0
2011-10-12 12:50:00,46.1,46.29,46.09,46.28,42800.0,33.2386,33.3756,33.2314,33.3684,42800.0
2011-10-12 12:55:00,46.28,46.28,46.21,46.26,20500.0,33.3684,33.3684,33.318,33.354,20500.0
2011-10-12 13:00:00,46.26,46.38,46.25,46.38,26800.0,33.354,33.4405,33.3468,33.4405,26800.0
2011-10-12 13:05:00,46.4,46.4,46.28,46.29,22400.0,33.4549,33.4549,33.3684,33.3756,22400.0
2011-10-12 13:10:00,46.29,46.37,46.23,46.25,25600.0,33.3756,33.4333,33.3324,33.3468,25600.0
2011-10-12 13:15:00,46.24,46.33,46.23,46.33,17900.0,33.3396,33.4045,33.3324,33.4045,17900.0
2011-10-12 13:20:00,46.34,46.4,46.31,46.35,34700.0,33.4117,33.4549,33.3901,33.4189,34700.0
2011-10-12 13:25:00,46.36,46.42,46.34,46.37,36500.0,33.4261,33.4694,33.4117,33.4333,36500.0
2011-10-12 13:30:00,46.38,46.45,46.31,46.36,41800.0,33.4405,33.491,33.3901,33.4261,41800.0
2011-10-12 13:35:00,46.36,46.43,46.36,46.4,20300.0,33.4261,33.4766,33.4261,33.4549,20300.0
2011-10-12 13:40:00,46.39,46.48,46.39,46.48,27200.0,33.4477,33.5126,33.4477,33.5126,27200.0
2011-10-12 13:45:00,46.48,46.5,46.39,46.39,23000.0,33.5126,33.527,33.4477,33.4477,23000.0
2011-10-12 13:50:00,46.39,46.4,46.33,46.36,17600.0,33.4477,33.4549,33.4045,33.4261,17600.0
2011-10-12 13:55:00,46.35,46.36,46.32,46.34,19100.0,33.4189,33.4261,33.3973,33.4117,19100.0
2011-10-12 14:00:00,46.35,46.42,46.28,46.4,44900.0,33.4189,33.4694,33.3684,33.4549,44900.0
2011-10-12 14:05:00,46.41,46.53,46.41,46.52,30500.0,33.4622,33.5487,33.4622,33.5415,30500.0
2011-10-12 14:10:00,46.52,46.55,46.47,46.55,28300.0,33.5415,33.5631,33.5054,33.5631,28300.0
2011-10-12 14:15:00,46.57,46.58,46.47,46.48,49000.0,33.5775,33.5847,33.5054,33.5126,49000.0
2011-10-12 14:20:00,46.46,46.5,46.43,46.44,46700.0,33.4982,33.527,33.4766,33.4838,46700.0
2011-10-12 14:25:00,46.45,46.48,46.38,46.45,32900.0,33.491,33.5126,33.4405,33.491,32900.0
2011-10-12 14:30:00,46.45,46.6,46.45,46.53,41000.0,33.491,33.5992,33.491,33.5487,41000.0
2011-10-12 14:35:00,46.51,46.56,46.43,46.43,34900.0,33.5343,33.5703,33.4766,33.4766,34900.0
2011-10-12 14:40:00,46.43,46.49,46.38,46.41,27800.0,33.4766,33.5198,33.4405,33.4622,27800.0
2011-10-12 14:45:00,46.4,46.48,46.4,46.48,22300.0,33.4549,33.5126,33.4549,33.5126,22300.0
2011-10-12 14:50:00,46.49,46.5,46.35,46.36,31500.0,33.5198,33.527,33.4189,33.4261,31500.0
2011-10-12 14:55:00,46.35,46.38,46.2,46.23,34900.0,33.4189,33.4405,33.3107,33.3324,34900.0
2011-10-12 15:00:00,46.23,46.28,46.16,46.18,35000.0,33.3324,33.3684,33.2819,33.2963,35000.0
2011-10-12 15:05:00,46.17,46.28,46.14,46.24,34200.0,33.2891,33.3684,33.2675,33.3396,34200.0
2011-10-12 15:10:00,46.23,46.32,46.17,46.26,46500.0,33.3324,33.3973,33.2891,33.354,46500.0
2011-10-12 15:15:00,46.26,46.27,46.08,46.19,52200.0,33.354,33.3612,33.2242,33.3035,52200.0
2011-10-12 15:20:00,46.2,46.25,46.13,46.17,40400.0,33.3107,33.3468,33.2603,33.2891,40400.0
2011-10-12 15:25:00,46.18,46.29,46.13,46.25,44700.0,33.2963,33.3756,33.2603,33.3468,44700.0
2011-10-12 15:30:00,46.26,46.33,46.2,46.27,65500.0,33.354,33.4045,33.3107,33.3612,65500.0
2011-10-12 15:35:00,46.27,46.38,46.2,46.34,69800.0,33.3612,33.4405,33.3107,33.4117,69800.0
2011-10-12 15:40:00,46.34,46.43,46.28,46.4,54900.0,33.4117,33.4766,33.3684,33.4549,54900.0
2011-10-12 15:45:00,46.4,46.43,46.03,46.08,119800.0,33.4549,33.4766,33.1882,33.2242,119800.0
2011-10-12 15:50:00,46.07,46.18,46.01,46.04,168700.0,33.217,33.2963,33.1738,33.1954,168700.0
2011-10-12 15:55:00,46.05,46.11,46.01,46.03,230900.0,33.2026,33.2459,33.1738,33.1882,230900.0
2011-10-13 09:30:00,45.64,45.73,45.59,45.72,40300.0,32.907,32.9719,32.8709,32.9647,40300.0
2011-10-13 09:35:00,45.72,45.77,45.52,45.58,15700.0,32.9647,33.0007,32.8205,32.8637,15700.0
2011-10-13 09:40:00,45.59,45.66,45.5,45.54,25800.0,32.8709,32.9214,32.806,32.8349,25800.0
2011-10-13 09:45:00,45.52,45.67,45.46,45.64,31800.0,32.8205,32.9286,32.7772,32.907,31800.0
2011-10-13 09:50:00,45.66,45.68,45.41,45.48,32900.0,32.9214,32.9358,32.7411,32.7916,32900.0
2011-10-13 09:55:00,45.46,45.49,45.33,45.46,27200.0,32.7772,32.7988,32.6835,32.7772,27200.0
2011-10-13 10:00:00,45.41,45.49,45.26,45.31,31600.0,32.7411,32.7988,32.633,32.669,31600.0
2011-10-13 10:05:00,45.29,45.36,45.22,45.36,24400.0,32.6546,32.7051,32.6042,32.7051,24400.0
2011-10-13 10:10:00,45.36,45.46,45.27,45.34,29800.0,32.7051,32.7772,32.6402,32.6907,29800.0
2011-10-13 10:15:00,45.35,45.36,45.09,45.09,25300.0,32.6979,32.7051,32.5104,32.5104,25300.0
2011-10-13 10:20:00,45.09,45.31,45.09,45.31,23000.0,32.5104,32.669,32.5104,32.669,23000.0
2011-10-13 10:25:00,45.32,45.36,45.25,45.25,21700.0,32.6763,32.7051,32.6258,32.6258,21700.0
2011-10-13 10:30:00,45.23,45.36,45.23,45.32,20500.0,32.6114,32.7051,32.6114,32.6763,20500.0
2011-10-13 10:35:00,45.32,45.33,45.17,45.19,17000.0,32.6763,32.6835,32.5681,32.5825,17000.0
2011-10-13 10:40:00,45.19,45.24,45.04,45.12,21800.0,32.5825,32.6186,32.4744,32.5321,21800.0
2011-10-13 10:45:00,45.11,45.11,44.99,45.0,31000.0,32.5248,32.5248,32.4383,32.4455,31000.0
2011-10-13 10:50:00,45.01,45.11,45.01,45.06,22800.0,32.4527,32.5248,32.4527,32.4888,22800.0
2011-10-13 10:55:00,45.05,45.1,44.9,44.91,19200.0,32.4816,32.5176,32.3734,32.3806,19200.0
2011-10-13 11:00:00,44.92,45.11,44.92,45.11,29300.0,32.3879,32.5248,32.3879,32.5248,29300.0
2011-10-13 11:05:00,45.13,45.13,44.98,45.0,15700.0,32.5393,32.5393,32.4311,32.4455,15700.0
2011-10-13 11:10:00,45.02,45.16,44.98,45.15,19900.0,32.46,32.5609,32.4311,32.5537,19900.0
2011-10-13 11:15:00,45.14,45.17,44.92,44.92,29000.0,32.5465,32.5681,32.3879,32.3879,29000.0
2011-10-13 11:20:00,44.91,45.06,44.91,45.04,21400.0,32.3806,32.4888,32.3806,32.4744,21400.0
2011-10-13 11:25:00,45.02,45.07,44.97,44.97,19900.0,32.46,32.496,32.4239,32.4239,19900.0
2011-10-13 11:30:00,44.97,45.15,44.97,45.09,17000.0,32.4239,32.5537,32.4239,32.5104,17000.0
2011-10-13 11:35:00,45.09,45.16,45.08,45.12,14600.0,32.5104,32.5609,32.5032,32.5321,14600.0
2011-10-13 11:40:00,45.12,45.19,45.08,45.17,16600.0,32.5321,32.5825,32.5032,32.5681,16600.0
2011-10-13 11:45:00,45.17,45.29,45.16,45.21,25400.0,32.5681,32.6546,32.5609,32.5969,25400.0
2011-10-13 11:50:00,45.19,45.26,45.16,45.19,22500.0,32.5825,32.633,32.5609,32.5825,22500.0
2011-10-13 11:55:00,45.19,45.27,45.18,45.2,11900.0,32.5825,32.6402,32.5753,32.5897,11900.0
2011-10-13 12:00:00,45.19,45.28,45.17,45.27,10300.0,32.5825,32.6474,32.5681,32.6402,10300.0
2011-10-13 12:05:00,45.27,45.27,45.21,45.22,12500.0,32.6402,32.6402,32.5969,32.6042,12500.0
2011-10-13 12:10:00,45.22,45.26,45.11,45.13,10900.0,32.6042,32.633,32.5248,32.5393,10900.0
2011-10-13 12:15:00,45.14,45.19,45.14,45.15,9900.0,32.5465,32.5825,32.5465,32.5537,9900.0
2011-10-13 12:20:00,45.14,45.2,45.11,45.2,16400.0,32.5465,32.5897,32.5248,32.5897,16400.0
2011-10-13 12:25:00,45.18,45.2,45.14,45.15,14500.0,32.5753,32.5897,32.5465,32.5537,14500.0
2011-10-13 12:30:00,45.14,45.16,45.06,45.08,15300.0,32.5465,32.5609,32.4888,32.5032,15300.0
2011-10-13 12:35:00,45.09,45.13,45.06,45.12,20600.0,32.5104,32.5393,32.4888,32.5321,20600.0
2011-10-13 12:40:00,45.12,45.12,45.05,45.09,60700.0,32.5321,32.5321,32.4816,32.5104,60700.0
2011-10-13 12:45:00,45.1,45.19,45.1,45.16,12900.0,32.5176,32.5825,32.5176,32.5609,12900.0
2011-10-13 12:50:00,45.16,45.2,45.12,45.18,15600.0,32.5609,32.5897,32.5321,32.5753,15600.0
2011-10-13 12:55:00,45.2,45.28,45.19,45.24,15900.0,32.5897,32.6474,32.5825,32.6186,15900.0
2011-10-13 13:00:00,45.25,45.27,45.19,45.23,12800.0,32.6258,32.6402,32.5825,32.6114,12800.0
2011-10-13 13:05:00,45.23,45.38,45.18,45.38,19600.0,32.6114,32.7195,32.5753,32.7195,19600.0
2011-10-13 13:10:00,45.37,45.48,45.36,45.45,14000.0,32.7123,32.7916,32.7051,32.77,14000.0
2011-10-13 13:15:00,45.45,45.45,45.35,45.36,10500.0,32.77,32.77,32.6979,32.7051,10500.0
2011-10-13 13:20:00,45.36,45.37,45.32,45.34,10700.0,32.7051,32.7123,32.6763,32.6907,10700.0
2011-10-13 13:25:00,45.34,45.52,45.34,45.51,26600.0,32.6907,32.8205,32.6907,32.8132,26600.0
2011-10-13 13:30:00,45.5,45.57,45.48,45.51,20300.0,32.806,32.8565,32.7916,32.8132,20300.0
2011-10-13 13:35:00,45.51,45.56,45.48,45.49,13000.0,32.8132,32.8493,32.7916,32.7988,13000.0
2011-10-13 13:40:00,45.49,45.57,45.46,45.56,21200.0,32.7988,32.8565,32.7772,32.8493,21200.0
2011-10-13 13:45:00,45.56,45.63,45.56,45.6,17100.0,32.8493,32.8998,32.8493,32.8781,17100.0
2011-10-13 13:50:00,45.6,45.62,45.5,45.5,19100.0,32.8781,32.8926,32.806,32.806,19100.0
2011-10-13 13:55:00,45.49,45.53,45.42,45.45,10400.0,32.7988,32.8277,32.7484,32.77,10400.0
2011-10-13 14:00:00,45.44,45.48,45.35,45.39,16600.0,32.7628,32.7916,32.6979,32.7267,16600.0
2011-10-13 14:05:00,45.38,45.46,45.37,45.44,16100.0,32.7195,32.7772,32.7123,32.7628,16100.0
2011-10-13 14:10:00,45.43,45.45,45.38,45.43,20800.0,32.7556,32.77,32.7195,32.7556,20800.0
2011-10-13 14:15:00,45.41,45.48,45.39,45.44,9300.0,32.7411,32.7916,32.7267,32.7628,9300.0
2011-10-13 14:20:00,45.44,45.53,45.39,45.39,15100.0,32.7628,32.8277,32.7267,32.7267,15100.0
2011-10-13 14:25:00,45.39,45.39,45.29,45.37,19400.0,32.7267,32.7267,32.6546,32.7123,19400.0
2011-10-13 14:30:00,45.38,45.46,45.35,45.42,26200.0,32.7195,32.7772,32.6979,32.7484,26200.0
2011-10-13 14:35:00,45.43,45.47,45.36,45.39,30300.0,32.7556,32.7844,32.7051,32.7267,30300.0
2011-10-13 14:40:00,45.39,45.45,45.35,45.42,32700.0,32.7267,32.77,32.6979,32.7484,32700.0
2011-10-13 14:45:00,45.42,45.7,45.37,45.68,97200.0,32.7484,32.9502,32.7123,32.9358,97200.0
2011-10-13 14:50:00,45.67,45.79,45.64,45.76,51500.0,32.9286,33.0151,32.907,32.9935,51500.0
2011-10-13 14:55:00,45.75,45.76,45.68,45.73,25100.0,32.9863,32.9935,32.9358,32.9719,25100.0
2011-10-13 15:00:00,45.72,45.81,45.71,45.8,50600.0,32.9647,33.0296,32.9575,33.0223,50600.0
2011-10-13 15:05:00,45.8,45.88,45.8,45.87,36500.0,33.0223,33.08,33.0223,33.0728,36500.0
2011-10-13 15:10:00,45.87,45.88,45.76,45.8,54600.0,33.0728,33.08,32.9935,33.0223,54600.0
2011-10-13 15:15:00,45.81,45.9,45.78,45.85,45900.0,33.0296,33.0944,33.0079,33.0584,45900.0
2011-10-13 15:20:00,45.84,45.85,45.63,45.63,42900.0,33.0512,33.0584,32.8998,32.8998,42900.0
2011-10-13 15:25:00,45.62,45.62,45.53,45.54,35500.0,32.8926,32.8926,32.8277,32.8349,35500.0
2011-10-13 15:30:00,45.53,45.6,45.48,45.53,54900.0,32.8277,32.8781,32.7916,32.8277,54900.0
2011-10-13 15:35:00,45.53,45.59,45.48,45.5,51900.0,32.8277,32.8709,32.7916,32.806,51900.0
2011-10-13 15:40:00,45.51,45.61,45.49,45.56,55500.0,32.8132,32.8853,32.7988,32.8493,55500.0
2011-10-13 15:45:00,45.55,45.65,45.49,45.61,108700.0,32.8421,32.9142,32.7988,32.8853,108700.0
2011-10-13 15:50:00,45.62,45.75,45.6,45.72,132900.0,32.8926,32.9863,32.8781,32.9647,132900.0
2011-10-13 15:55:00,45.72,45.79,45.68,45.69,111300.0,32.9647,33.0151,32.9358,32.943,111300.0
2011-10-14 09:30:00,46.45,46.87,46.45,46.74,93000.0,33.491,33.7938,33.491,33.7001,93000.0
2011-10-14 09:35:00,46.74,46.81,46.58,46.74,26200.0,33.7001,33.7506,33.5847,33.7001,26200.0
2011-10-14 09:40:00,46.74,46.81,46.67,46.68,34700.0,33.7001,33.7506,33.6496,33.6568,34700.0
2011-10-14 09:45:00,46.68,46.98,46.67,46.95,61400.0,33.6568,33.8731,33.6496,33.8515,61400.0
2011-10-14 09:50:00,46.95,46.97,46.64,46.65,48400.0,33.8515,33.8659,33.628,33.6352,48400.0
2011-10-14 09:55:00,46.58,46.98,46.54,46.89,68700.0,33.5847,33.8731,33.5559,33.8082,68700.0
2011-10-14 10:00:00,46.88,46.88,46.71,46.76,33600.0,33.801,33.801,33.6785,33.7145,33600.0
2011-10-14 10:05:00,46.76,46.99,46.76,46.97,70700.0,33.7145,33.8803,33.7145,33.8659,70700.0
2011-10-14 10:10:00,46.95,46.98,46.86,46.93,34000.0,33.8515,33.8731,33.7866,33.8371,34000.0
2011-10-14 10:15:00,46.92,46.92,46.63,46.68,27500.0,33.8299,33.8299,33.6208,33.6568,27500.0
2011-10-14 10:20:00,46.67,46.8,46.64,46.79,27100.0,33.6496,33.7434,33.628,33.7361,27100.0
2011-10-14 10:25:00,46.79,46.81,46.62,46.62,19300.0,33.7361,33.7506,33.6136,33.6136,19300.0
2011-10-14 10:30:00,46.61,46.69,46.54,46.69,31900.0,33.6064,33.664,33.5559,33.664,31900.0
2011-10-14 10:35:00,46.69,46.8,46.66,46.7,22500.0,33.664,33.7434,33.6424,33.6713,22500.0
2011-10-14 10:40:00,46.7,46.7,46.54,46.69,25100.0,33.6713,33.6713,33.5559,33.664,25100.0
2011-10-14 10:45:00,46.7,46.8,46.7,46.78,33100.0,33.6713,33.7434,33.6713,33.7289,33100.0
2011-10-14 10:50:00,46.78,46.84,46.62,46.63,24200.0,33.7289,33.7722,33.6136,33.6208,24200.0
2011-10-14 10:55:00,46.63,46.79,46.62,46.76,39700.0,33.6208,33.7361,33.6136,33.7145,39700.0
2011-10-14 11:00:00,46.76,46.78,46.69,46.73,18600.0,33.7145,33.7289,33.664,33.6929,18600.0
2011-10-14 11:05:00,46.72,46.73,46.54,46.62,24200.0,33.6857,33.6929,33.5559,33.6136,24200.0
2011-10-14 11:10:00,46.61,46.64,46.54,46.59,42100.0,33.6064,33.628,33.5559,33.5919,42100.0
2011-10-14 11:15:00,46.59,46.69,46.54,46.69,21400.0,33.5919,33.664,33.5559,33.664,21400.0
2011-10-14 11:20:00,46.69,46.7,46.43,46.46,64900.0,33.664,33.6713,33.4766,33.4982,64900.0
2011-10-14 11:25:00,46.46,46.48,46.41,46.46,25800.0,33.4982,33.5126,33.4622,33.4982,25800.0
2011-10-14 11:30:00,46.44,46.58,46.43,46.56,32600.0,33.4838,33.5847,33.4766,33.5703,32600.0
2011-10-14 11:35:00,46.56,46.58,46.5,46.5,12400.0,33.5703,33.5847,33.527,33.527,12400.0
2011-10-14 11:40:00,46.49,46.6,46.47,46.54,19100.0,33.5198,33.5992,33.5054,33.5559,19100.0
2011-10-14 11:45:00,46.55,46.59,46.53,46.53,25200.0,33.5631,33.5919,33.5487,33.5487,25200.0
2011-10-14 11:50:00,46.53,46.55,46.5,46.55,16000.0,33.5487,33.5631,33.527,33.5631,16000.0
2011-10-14 11:55:00,46.55,46.6,46.48,46.49,12700.0,33.5631,33.5992,33.5126,33.5198,12700.0
2011-10-14 12:00:00,46.47,46.47,46.42,46.45,15300.0,33.5054,33.5054,33.4694,33.491,15300.0
2011-10-14 12:05:00,46.45,46.46,46.4,46.46,14400.0,33.491,33.4982,33.4549,33.4982,14400.0
2011-10-14 12:10:00,46.45,46.46,46.38,46.39,22600.0,33.491,33.4982,33.4405,33.4477,22600.0
2011-10-14 12:15:00,46.39,46.41,46.31,46.33,26600.0,33.4477,33.4622,33.3901,33.4045,26600.0
2011-10-14 12:20:00,46.33,46.39,46.33,46.34,16100.0,33.4045,33.4477,33.4045,33.4117,16100.0
2011-10-14 12:25:00,46.34,46.35,46.26,46.29,32000.0,33.4117,33.4189,33.354,33.3756,32000.0
2011-10-14 12:30:00,46.29,46.45,46.28,46.4,24600.0,33.3756,33.491,33.3684,33.4549,24600.0
2011-10-14 12:35:00,46.4,46.45,46.39,46.43,13100.0,33.4549,33.491,33.4477,33.4766,13100.0
2011-10-14 12:40:00,46.43,46.49,46.43,46.47,19000.0,33.4766,33.5198,33.4766,33.5054,19000.0
2011-10-14 12:45:00,46.45,46.49,46.42,46.42,28700.0,33.491,33.5198,33.4694,33.4694,28700.0
2011-10-14 12:50:00,46.42,46.47,46.39,46.43,14800.0,33.4694,33.5054,33.4477,33.4766,14800.0
2011-10-14 12:55:00,46.43,46.43,46.37,46.38,10100.0,33.4766,33.4766,33.4333,33.4405,10100.0
2011-10-14 13:00:00,46.38,46.47,46.38,46.46,19700.0,33.4405,33.5054,33.4405,33.4982,19700.0
2011-10-14 13:05:00,46.45,46.5,46.43,46.46,22300.0,33.491,33.527,33.4766,33.4982,22300.0
2011-10-14 13:10:00,46.46,46.48,46.43,46.45,22700.0,33.4982,33.5126,33.4766,33.491,22700.0
2011-10-14 13:15:00,46.45,46.58,46.45,46.54,13000.0,33.491,33.5847,33.491,33.5559,13000.0
2011-10-14 13:20:00,46.54,46.57,46.52,46.53,11900.0,33.5559,33.5775,33.5415,33.5487,11900.0
2011-10-14 13:25:00,46.53,46.54,46.48,46.49,12300.0,33.5487,33.5559,33.5126,33.5198,12300.0
2011-10-14 13:30:00,46.48,46.52,46.47,46.48,11400.0,33.5126,33.5415,33.5054,33.5126,11400.0
2011-10-14 13:35:00,46.46,46.51,46.44,46.46,13500.0,33.4982,33.5343,33.4838,33.4982,13500.0
2011-10-14 13:40:00,46.46,46.5,46.44,46.5,30800.0,33.4982,33.527,33.4838,33.527,30800.0
2011-10-14 13:45:00,46.5,46.59,46.5,46.59,18400.0,33.527,33.5919,33.527,33.5919,18400.0
2011-10-14 13:50:00,46.59,46.68,46.59,46.68,28300.0,33.5919,33.6568,33.5919,33.6568,28300.0
2011-10-14 13:55:00,46.68,46.8,46.68,46.8,45900.0,33.6568,33.7434,33.6568,33.7434,45900.0
2011-10-14 14:00:00,46.79,46.79,46.71,46.73,25900.0,33.7361,33.7361,33.6785,33.6929,25900.0
2011-10-14 14:05:00,46.72,46.72,46.66,46.71,19400.0,33.6857,33.6857,33.6424,33.6785,19400.0
2011-10-14 14:10:00,46.68,46.69,46.64,46.65,17700.0,33.6568,33.664,33.628,33.6352,17700.0
2011-10-14 14:15:00,46.65,46.68,46.64,46.67,17600.0,33.6352,33.6568,33.628,33.6496,17600.0
2011-10-14 14:20:00,46.66,46.69,46.64,46.69,13600.0,33.6424,33.664,33.628,33.664,13600.0
2011-10-14 14:25:00,46.69,46.72,46.64,46.66,22800.0,33.664,33.6857,33.628,33.6424,22800.0
2011-10-14 14:30:00,46.66,46.66,46.52,46.52,19700.0,33.6424,33.6424,33.5415,33.5415,19700.0
2011-10-14 14:35:00,46.52,46.63,46.52,46.6,13000.0,33.5415,33.6208,33.5415,33.5992,13000.0
2011-10-14 14:40:00,46.59,46.62,46.58,46.6,9000.0,33.5919,33.6136,33.5847,33.5992,9000.0
2011-10-14 14:45:00,46.6,46.61,46.57,46.58,8600.0,33.5992,33.6064,33.5775,33.5847,8600.0
2011-10-14 14:50:00,46.58,46.67,46.57,46.64,13000.0,33.5847,33.6496,33.5775,33.628,13000.0
2011-10-14 14:55:00,46.64,46.77,46.62,46.76,19500.0,33.628,33.7217,33.6136,33.7145,19500.0
2011-10-14 15:00:00,46.75,46.75,46.68,46.7,22600.0,33.7073,33.7073,33.6568,33.6713,22600.0
2011-10-14 15:05:00,46.7,46.74,46.67,46.67,20200.0,33.6713,33.7001,33.6496,33.6496,20200.0
2011-10-14 15:10:00,46.67,46.67,46.57,46.61,19200.0,33.6496,33.6496,33.5775,33.6064,19200.0
2011-10-14 15:15:00,46.61,46.71,46.61,46.71,19900.0,33.6064,33.6785,33.6064,33.6785,19900.0
2011-10-14 15:20:00,46.7,46.78,46.7,46.77,29700.0,33.6713,33.7289,33.6713,33.7217,29700.0
2011-10-14 15:25:00,46.76,46.8,46.75,46.78,31700.0,33.7145,33.7434,33.7073,33.7289,31700.0
2011-10-14 15:30:00,46.78,46.97,46.77,46.96,67900.0,33.7289,33.8659,33.7217,33.8587,67900.0
2011-10-14 15:35:00,46.95,46.96,46.78,46.8,66000.0,33.8515,33.8587,33.7289,33.7434,66000.0
2011-10-14 15:40:00,46.79,46.81,46.72,46.75,60700.0,33.7361,33.7506,33.6857,33.7073,60700.0
2011-10-14 15:45:00,46.76,46.81,46.58,46.67,107700.0,33.7145,33.7506,33.5847,33.6496,107700.0
2011-10-14 15:50:00,46.67,46.75,46.64,46.75,99300.0,33.6496,33.7073,33.628,33.7073,99300.0
2011-10-14 15:55:00,46.75,46.89,46.74,46.89,186200.0,33.7073,33.8082,33.7001,33.8082,186200.0
2011-10-17 09:30:00,46.72,46.79,46.57,46.57,35300.0,33.6857,33.7361,33.5775,33.5775,35300.0
2011-10-17 09:35:00,46.52,46.52,46.31,46.34,26300.0,33.5415,33.5415,33.3901,33.4117,26300.0
2011-10-17 09:40:00,46.33,46.38,46.2,46.38,11200.0,33.4045,33.4405,33.3107,33.4405,11200.0
2011-10-17 09:45:00,46.41,46.43,46.25,46.27,40500.0,33.4622,33.4766,33.3468,33.3612,40500.0
2011-10-17 09:50:00,46.26,46.35,45.94,45.97,39500.0,33.354,33.4189,33.1233,33.1449,39500.0
2011-10-17 09:55:00,45.95,45.98,45.86,45.95,28400.0,33.1305,33.1521,33.0656,33.1305,28400.0
2011-10-17 10:00:00,45.96,45.96,45.84,45.85,34100.0,33.1377,33.1377,33.0512,33.0584,34100.0
2011-10-17 10:05:00,45.85,45.87,45.77,45.84,24800.0,33.0584,33.0728,33.0007,33.0512,24800.0
2011-10-17 10:10:00,45.85,45.87,45.76,45.77,22400.0,33.0584,33.0728,32.9935,33.0007,22400.0
2011-10-17 10:15:00,45.76,45.76,45.63,45.68,27000.0,32.9935,32.9935,32.8998,32.9358,27000.0
2011-10-17 10:20:00,45.67,45.7,45.57,45.62,19900.0,32.9286,32.9502,32.8565,32.8926,19900.0
2011-10-17 10:25:00,45.6,45.61,45.49,45.5,30600.0,32.8781,32.8853,32.7988,32.806,30600.0
2011-10-17 10:30:00,45.5,45.58,45.47,45.54,30900.0,32.806,32.8637,32.7844,32.8349,30900.0
2011-10-17 10:35:00,45.54,45.65,45.53,45.6,32900.0,32.8349,32.9142,32.8277,32.8781,32900.0
2011-10-17 10:40:00,45.59,45.64,45.54,45.55,38700.0,32.8709,32.907,32.8349,32.8421,38700.0
2011-10-17 10:45:00,45.54,45.54,45.37,45.37,39500.0,32.8349,32.8349,32.7123,32.7123,39500.0
2011-10-17 10:50:00,45.38,45.4,45.31,45.38,33200.0,32.7195,32.7339,32.669,32.7195,33200.0
2011-10-17 10:55:00,45.37,45.47,45.37,45.43,49400.0,32.7123,32.7844,32.7123,32.7556,49400.0
2011-10-17 11:00:00,45.43,45.44,45.37,45.38,52100.0,32.7556,32.7628,32.7123,32.7195,52100.0
2011-10-17 11:05:00,45.38,45.42,45.33,45.33,48400.0,32.7195,32.7484,32.6835,32.6835,48400.0
2011-10-17 11:10:00,45.34,45.37,45.26,45.36,63300.0,32.6907,32.7123,32.633,32.7051,63300.0
2011-10-17 11:15:00,45.36,45.36,45.3,45.31,33400.0,32.7051,32.7051,32.6618,32.669,33400.0
2011-10-17 11:20:00,45.31,45.44,45.3,45.43,37500.0,32.669,32.7628,32.6618,32.7556,37500.0
2011-10-17 11:25:00,45.43,45.48,45.41,45.46,27400.0,32.7556,32.7916,32.7411,32.7772,27400.0
2011-10-17 11:30:00,45.45,45.49,45.45,45.46,34300.0,32.77,32.7988,32.77,32.7772,34300.0
2011-10-17 11:35:00,45.47,45.58,45.46,45.57,26000.0,32.7844,32.8637,32.7772,32.8565,26000.0
2011-10-17 11:40:00,45.57,45.64,45.52,45.53,18700.0,32.8565,32.907,32.8205,32.8277,18700.0
2011-10-17 11:45:00,45.53,45.57,45.47,45.47,18800.0,32.8277,32.8565,32.7844,32.7844,18800.0
2011-10-17 11:50:00,45.48,45.61,45.48,45.54,12700.0,32.7916,32.8853,32.7916,32.8349,12700.0
2011-10-17 11:55:00,45.54,45.6,45.48,45.5,29100.0,32.8349,32.8781,32.7916,32.806,29100.0
2011-10-17 12:00:00,45.49,45.51,45.42,45.49,17700.0,32.7988,32.8132,32.7484,32.7988,17700.0
2011-10-17 12:05:00,45.49,45.49,45.43,45.47,13200.0,32.7988,32.7988,32.7556,32.7844,13200.0
2011-10-17 12:10:00,45.45,45.45,45.38,45.42,9600.0,32.77,32.77,32.7195,32.7484,9600.0
2011-10-17 12:15:00,45.41,45.52,45.41,45.5,5500.0,32.7411,32.8205,32.7411,32.806,5500.0
2011-10-17 12:20:00,45.51,45.52,45.47,45.48,10500.0,32.8132,32.8205,32.7844,32.7916,10500.0
2011-10-17 12:25:00,45.49,45.55,45.49,45.55,13600.0,32.7988,32.8421,32.7988,32.8421,13600.0
2011-10-17 12:30:00,45.54,45.54,45.45,45.51,10600.0,32.8349,32.8349,32.77,32.8132,10600.0
2011-10-17 12:35:00,45.5,45.52,45.46,45.48,13900.0,32.806,32.8205,32.7772,32.7916,13900.0
2011-10-17 12:40:00,45.47,45.55,45.46,45.52,11000.0,32.7844,32.8421,32.7772,32.8205,11000.0
2011-10-17 12:45:00,45.53,45.53,45.37,45.39,13100.0,32.8277,32.8277,32.7123,32.7267,13100.0
2011-10-17 12:50:00,45.4,45.46,45.34,45.34,14500.0,32.7339,32.7772,32.6907,32.6907,14500.0
2011-10-17 12:55:00,45.36,45.42,45.36,45.38,12800.0,32.7051,32.7484,32.7051,32.7195,12800.0
2011-10-17 13:00:00,45.35,45.38,45.31,45.32,24800.0,32.6979,32.7195,32.669,32.6763,24800.0
2011-10-17 13:05:00,45.33,45.4,45.3,45.38,18400.0,32.6835,32.7339,32.6618,32.7195,18400.0
2011-10-17 13:10:00,45.37,45.45,45.37,45.45,13800.0,32.7123,32.77,32.7123,32.77,13800.0
2011-10-17 13:15:00,45.44,45.51,45.39,45.51,18800.0,32.7628,32.8132,32.7267,32.8132,18800.0
2011-10-17 13:20:00,45.51,45.54,45.49,45.51,10900.0,32.8132,32.8349,32.7988,32.8132,10900.0
2011-10-17 13:25:00,45.52,45.53,45.45,45.46,12500.0,32.8205,32.8277,32.77,32.7772,12500.0
2011-10-17 13:30:00,45.45,45.45,45.38,45.39,11000.0,32.77,32.77,32.7195,32.7267,11000.0
2011-10-17 13:35:00,45.39,45.39,45.22,45.27,28500.0,32.7267,32.7267,32.6042,32.6402,28500.0
2011-10-17 13:40:00,45.27,45.39,45.26,45.35,35200.0,32.6402,32.7267,32.633,32.6979,35200.0
2011-10-17 13:45:00,45.35,45.41,45.31,45.32,22700.0,32.6979,32.7411,32.669,32.6763,22700.0
2011-10-17 13:50:00,45.33,45.39,45.3,45.31,18200.0,32.6835,32.7267,32.6618,32.669,18200.0
2011-10-17 13:55:00,45.31,45.39,45.28,45.37,17200.0,32.669,32.7267,32.6474,32.7123,17200.0
2011-10-17 14:00:00,45.36,45.44,45.33,45.34,18700.0,32.7051,32.7628,32.6835,32.6907,18700.0
2011-10-17 14:05:00,45.35,45.35,45.25,45.33,59200.0,32.6979,32.6979,32.6258,32.6835,59200.0
2011-10-17 14:10:00,45.33,45.41,45.33,45.41,13500.0,32.6835,32.7411,32.6835,32.7411,13500.0
2011-10-17 14:15:00,45.4,45.4,45.31,45.36,18500.0,32.7339,32.7339,32.669,32.7051,18500.0
2011-10-17 14:20:00,45.36,45.4,45.33,45.34,21300.0,32.7051,32.7339,32.6835,32.6907,21300.0
2011-10-17 14:25:00,45.34,45.41,45.33,45.41,26000.0,32.6907,32.7411,32.6835,32.7411,26000.0
2011-10-17 14:30:00,45.4,45.41,45.28,45.33,33600.0,32.7339,32.7411,32.6474,32.6835,33600.0
2011-10-17 14:35:00,45.33,45.36,45.26,45.3,27500.0,32.6835,32.7051,32.633,32.6618,27500.0
2011-10-17 14:40:00,45.3,45.39,45.29,45.33,19500.0,32.6618,32.7267,32.6546,32.6835,19500.0
2011-10-17 14:45:00,45.34,45.36,45.28,45.36,21400.0,32.6907,32.7051,32.6474,32.7051,21400.0
2011-10-17 14:50:00,45.36,45.37,45.32,45.37,22200.0,32.7051,32.7123,32.6763,32.7123,22200.0
2011-10-17 14:55:00,45.38,45.48,45.37,45.48,18100.0,32.7195,32.7916,32.7123,32.7916,18100.0
2011-10-17 15:00:00,45.49,45.6,45.45,45.58,24800.0,32.7988,32.8781,32.77,32.8637,24800.0
2011-10-17 15:05:00,45.57,45.58,45.48,45.48,16900.0,32.8565,32.8637,32.7916,32.7916,16900.0
2011-10-17 15:10:00,45.49,45.61,45.46,45.54,22700.0,32.7988,32.8853,32.7772,32.8349,22700.0
2011-10-17 15:15:00,45.53,45.61,45.51,45.52,21600.0,32.8277,32.8853,32.8132,32.8205,21600.0
2011-10-17 15:20:00,45.52,45.53,45.47,45.52,24100.0,32.8205,32.8277,32.7844,32.8205,24100.0
2011-10-17 15:25:00,45.52,45.55,45.45,45.51,30300.0,32.8205,32.8421,32.77,32.8132,30300.0
2011-10-17 15:30:00,45.51,45.6,45.42,45.45,43400.0,32.8132,32.8781,32.7484,32.77,43400.0
2011-10-17 15:35:00,45.45,45.46,45.31,45.34,54900.0,32.77,32.7772,32.669,32.6907,54900.0
2011-10-17 15:40:00,45.35,45.68,45.34,45.66,84200.0,32.6979,32.9358,32.6907,32.9214,84200.0
2011-10-17 15:45:00,45.66,45.67,45.44,45.54,104700.0,32.9214,32.9286,32.7628,32.8349,104700.0
2011-10-17 15:50:00,45.54,45.57,45.36,45.41,130700.0,32.8349,32.8565,32.7051,32.7411,130700.0
2011-10-17 15:55:00,45.41,45.43,45.33,45.43,226600.0,32.7411,32.7556,32.6835,32.7556,226600.0
2011-10-18 09:30:00,45.5,45.67,45.43,45.57,33300.0,32.806,32.9286,32.7556,32.8565,33300.0
2011-10-18 09:35:00,45.59,45.8,45.57,45.74,9900.0,32.8709,33.0223,32.8565,32.9791,9900.0
2011-10-18 09:40:00,45.74,45.77,45.54,45.63,13000.0,32.9791,33.0007,32.8349,32.8998,13000.0
2011-10-18 09:45:00,45.62,45.64,45.28,45.28,34900.0,32.8926,32.907,32.6474,32.6474,34900.0
2011-10-18 09:50:00,45.27,45.34,45.1,45.23,30000.0,32.6402,32.6907,32.5176,32.6114,30000.0
2011-10-18 09:55:00,45.25,45.25,45.0,45.21,23200.0,32.6258,32.6258,32.4455,32.5969,23200.0
2011-10-18 10:00:00,45.2,45.23,45.13,45.19,51500.0,32.5897,32.6114,32.5393,32.5825,51500.0
2011-10-18 10:05:00,45.19,45.56,45.18,45.56,66100.0,32.5825,32.8493,32.5753,32.8493,66100.0
2011-10-18 10:10:00,45.55,45.74,45.54,45.71,41700.0,32.8421,32.9791,32.8349,32.9575,41700.0
2011-10-18 10:15:00,45.67,45.71,45.49,45.49,28700.0,32.9286,32.9575,32.7988,32.7988,28700.0
2011-10-18 10:20:00,45.48,45.68,45.45,45.64,70400.0,32.7916,32.9358,32.77,32.907,70400.0
2011-10-18 10:25:00,45.65,46.08,45.61,46.07,60400.0,32.9142,33.2242,32.8853,33.217,60400.0
2011-10-18 10:30:00,46.09,46.11,45.91,45.97,48100.0,33.2314,33.2459,33.1017,33.1449,48100.0
2011-10-18 10:35:00,45.98,46.04,45.96,45.98,107500.0,33.1521,33.1954,33.1377,33.1521,107500.0
2011-10-18 10:40:00,46.0,46.15,45.97,46.12,29400.0,33.1665,33.2747,33.1449,33.2531,29400.0
2011-10-18 10:45:00,46.12,46.27,46.08,46.23,66300.0,33.2531,33.3612,33.2242,33.3324,66300.0
2011-10-18 10:50:00,46.22,46.43,46.22,46.3,83100.0,33.3252,33.4766,33.3252,33.3828,83100.0
2011-10-18 10:55:00,46.3,46.3,46.15,46.19,112100.0,33.3828,33.3828,33.2747,33.3035,112100.0
2011-10-18 11:00:00,46.17,46.17,46.03,46.09,28100.0,33.2891,33.2891,33.1882,33.2314,28100.0
2011-10-18 11:05:00,46.11,46.26,46.08,46.24,31700.0,33.2459,33.354,33.2242,33.3396,31700.0
2011-10-18 11:10:00,46.25,46.28,46.14,46.22,17800.0,33.3468,33.3684,33.2675,33.3252,17800.0
2011-10-18 11:15:00,46.21,46.23,46.12,46.22,22500.0,33.318,33.3324,33.2531,33.3252,22500.0
2011-10-18 11:20:00,46.22,46.23,46.1,46.11,16500.0,33.3252,33.3324,33.2386,33.2459,16500.0
2011-10-18 11:25:00,46.12,46.15,45.99,46.06,16400.0,33.2531,33.2747,33.1593,33.2098,16400.0
2011-10-18 11:30:00,46.05,46.2,46.05,46.2,10900.0,33.2026,33.3107,33.2026,33.3107,10900.0
2011-10-18 11:35:00,46.2,46.48,46.2,46.46,31200.0,33.3107,33.5126,33.3107,33.4982,31200.0
2011-10-18 11:40:00,46.47,46.53,46.41,46.52,30200.0,33.5054,33.5487,33.4622,33.5415,30200.0
2011-10-18 11:45:00,46.51,46.51,46.37,46.45,64800.0,33.5343,33.5343,33.4333,33.491,64800.0
2011-10-18 11:50:00,46.45,46.49,46.34,46.35,22400.0,33.491,33.5198,33.4117,33.4189,22400.0
2011-10-18 11:55:00,46.35,46.48,46.34,46.39,21000.0,33.4189,33.5126,33.4117,33.4477,21000.0
2011-10-18 12:00:00,46.4,46.46,46.39,46.43,18800.0,33.4549,33.4982,33.4477,33.4766,18800.0
2011-10-18 12:05:00,46.44,46.47,46.35,46.37,12200.0,33.4838,33.5054,33.4189,33.4333,12200.0
2011-10-18 12:10:00,46.37,46.37,46.29,46.31,10300.0,33.4333,33.4333,33.3756,33.3901,10300.0
2011-10-18 12:15:00,46.3,46.3,46.22,46.24,8700.0,33.3828,33.3828,33.3252,33.3396,8700.0
2011-10-18 12:20:00,46.23,46.3,46.23,46.28,10100.0,33.3324,33.3828,33.3324,33.3684,10100.0
2011-10-18 12:25:00,46.27,46.35,46.23,46.34,30200.0,33.3612,33.4189,33.3324,33.4117,30200.0
2011-10-18 12:30:00,46.33,46.35,46.26,46.27,12500.0,33.4045,33.4189,33.354,33.3612,12500.0
2011-10-18 12:35:00,46.29,46.41,46.29,46.4,23400.0,33.3756,33.4622,33.3756,33.4549,23400.0
2011-10-18 12:40:00,46.4,46.5,46.4,46.48,25300.0,33.4549,33.527,33.4549,33.5126,25300.0
2011-10-18 12:45:00,46.48,46.57,46.47,46.51,17200.0,33.5126,33.5775,33.5054,33.5343,17200.0
2011-10-18 12:50:00,46.49,46.49,46.44,46.46,9700.0,33.5198,33.5198,33.4838,33.4982,9700.0
2011-10-18 12:55:00,46.46,46.51,46.46,46.47,10300.0,33.4982,33.5343,33.4982,33.5054,10300.0
2011-10-18 13:00:00,46.47,46.5,46.43,46.45,18100.0,33.5054,33.527,33.4766,33.491,18100.0
2011-10-18 13:05:00,46.45,46.45,46.39,46.4,17800.0,33.491,33.491,33.4477,33.4549,17800.0
2011-10-18 13:10:00,46.4,46.4,46.31,46.31,8200.0,33.4549,33.4549,33.3901,33.3901,8200.0
2011-10-18 13:15:00,46.3,46.35,46.27,46.35,17800.0,33.3828,33.4189,33.3612,33.4189,17800.0
2011-10-18 13:20:00,46.35,46.36,46.29,46.31,9400.0,33.4189,33.4261,33.3756,33.3901,9400.0
2011-10-18 13:25:00,46.3,46.39,46.27,46.39,9400.0,33.3828,33.4477,33.3612,33.4477,9400.0
2011-10-18 13:30:00,46.39,46.4,46.33,46.33,10400.0,33.4477,33.4549,33.4045,33.4045,10400.0
2011-10-18 13:35:00,46.33,46.41,46.33,46.36,11600.0,33.4045,33.4622,33.4045,33.4261,11600.0
2011-10-18 13:40:00,46.36,46.37,46.26,46.31,11500.0,33.4261,33.4333,33.354,33.3901,11500.0
2011-10-18 13:45:00,46.3,46.34,46.26,46.33,11300.0,33.3828,33.4117,33.354,33.4045,11300.0
2011-10-18 13:50:00,46.33,46.47,46.33,46.4,25200.0,33.4045,33.5054,33.4045,33.4549,25200.0
2011-10-18 13:55:00,46.4,46.4,46.31,46.37,19100.0,33.4549,33.4549,33.3901,33.4333,19100.0
2011-10-18 14:00:00,46.37,46.38,46.3,46.37,31200.0,33.4333,33.4405,33.3828,33.4333,31200.0
2011-10-18 14:05:00,46.37,46.42,46.34,46.36,20100.0,33.4333,33.4694,33.4117,33.4261,20100.0
2011-10-18 14:10:00,46.37,46.46,46.35,46.46,36200.0,33.4333,33.4982,33.4189,33.4982,36200.0
2011-10-18 14:15:00,46.46,46.48,46.31,46.34,41200.0,33.4982,33.5126,33.3901,33.4117,41200.0
2011-10-18 14:20:00,46.35,46.39,46.33,46.37,20000.0,33.4189,33.4477,33.4045,33.4333,20000.0
2011-10-18 14:25:00,46.38,46.42,46.35,46.36,32900.0,33.4405,33.4694,33.4189,33.4261,32900.0
2011-10-18 14:30:00,46.35,46.42,46.35,46.4,33100.0,33.4189,33.4694,33.4189,33.4549,33100.0
2011-10-18 14:35:00,46.4,46.42,46.24,46.25,38500.0,33.4549,33.4694,33.3396,33.3468,38500.0
2011-10-18 14:40:00,46.25,46.28,46.21,46.28,15100.0,33.3468,33.3684,33.318,33.3684,15100.0
2011-10-18 14:45:00,46.28,46.42,46.28,46.38,19000.0,33.3684,33.4694,33.3684,33.4405,19000.0
2011-10-18 14:50:00,46.39,46.44,46.35,46.35,25800.0,33.4477,33.4838,33.4189,33.4189,25800.0
2011-10-18 14:55:00,46.35,46.46,46.35,46.43,27400.0,33.4189,33.4982,33.4189,33.4766,27400.0
2011-10-18 15:00:00,46.45,46.82,46.45,46.77,70100.0,33.491,33.7578,33.491,33.7217,70100.0
2011-10-18 15:05:00,46.78,46.97,46.78,46.89,72900.0,33.7289,33.8659,33.7289,33.8082,72900.0
2011-10-18 15:10:00,46.89,47.26,46.89,47.01,161800.0,33.8082,34.075,33.8082,33.8948,161800.0
2011-10-18 15:15:00,47.04,47.16,46.87,46.9,85000.0,33.9164,34.0029,33.7938,33.8155,85000.0
2011-10-18 15:20:00,46.9,47.06,46.81,46.85,67700.0,33.8155,33.9308,33.7506,33.7794,67700.0
2011-10-18 15:25:00,46.84,46.96,46.75,46.78,64400.0,33.7722,33.8587,33.7073,33.7289,64400.0
2011-10-18 15:30:00,46.77,46.81,46.6,46.62,89600.0,33.7217,33.7506,33.5992,33.6136,89600.0
2011-10-18 15:35:00,46.62,46.85,46.62,46.7,106800.0,33.6136,33.7794,33.6136,33.6713,106800.0
2011-10-18 15:40:00,46.7,46.84,46.64,46.83,118900.0,33.6713,33.7722,33.628,33.765,118900.0
2011-10-18 15:45:00,46.84,46.91,46.72,46.79,173000.0,33.7722,33.8227,33.6857,33.7361,173000.0
2011-10-18 15:50:00,46.79,47.07,46.79,47.06,164600.0,33.7361,33.938,33.7361,33.9308,164600.0
2011-10-18 15:55:00,47.05,47.07,46.65,46.8,430600.0,33.9236,33.938,33.6352,33.7434,430600.0
2011-10-19 09:30:00,46.72,46.72,46.3,46.36,55800.0,33.6857,33.6857,33.3828,33.4261,55800.0
2011-10-19 09:35:00,46.42,46.65,46.4,46.64,19200.0,33.4694,33.6352,33.4549,33.628,19200.0
2011-10-19 09:40:00,46.64,46.66,46.37,46.37,22800.0,33.628,33.6424,33.4333,33.4333,22800.0
2011-10-19 09:45:00,46.34,46.46,46.32,46.42,31900.0,33.4117,33.4982,33.3973,33.4694,31900.0
2011-10-19 09:50:00,46.42,46.49,46.33,46.37,23300.0,33.4694,33.5198,33.4045,33.4333,23300.0
2011-10-19 09:55:00,46.37,46.63,46.28,46.63,69500.0,33.4333,33.6208,33.3684,33.6208,69500.0
2011-10-19 10:00:00,46.63,46.68,46.4,46.52,40700.0,33.6208,33.6568,33.4549,33.5415,40700.0
2011-10-19 10:05:00,46.52,46.64,46.5,46.64,59900.0,33.5415,33.628,33.527,33.628,59900.0
2011-10-19 10:10:00,46.63,46.83,46.63,46.8,32000.0,33.6208,33.765,33.6208,33.7434,32000.0
2011-10-19 10:15:00,46.81,46.96,46.74,46.89,45600.0,33.7506,33.8587,33.7001,33.8082,45600.0
2011-10-19 10:20:00,46.89,46.95,46.81,46.91,25200.0,33.8082,33.8515,33.7506,33.8227,25200.0
2011-10-19 10:25:00,46.92,47.1,46.92,47.08,15200.0,33.8299,33.9597,33.8299,33.9452,15200.0
2011-10-19 10:30:00,47.06,47.1,46.94,46.94,17100.0,33.9308,33.9597,33.8443,33.8443,17100.0
2011-10-19 10:35:00,46.93,46.98,46.79,46.85,16500.0,33.8371,33.8731,33.7361,33.7794,16500.0
2011-10-19 10:40:00,46.86,46.91,46.78,46.79,11800.0,33.7866,33.8227,33.7289,33.7361,11800.0
2011-10-19 10:45:00,46.77,46.84,46.72,46.79,17600.0,33.7217,33.7722,33.6857,33.7361,17600.0
2011-10-19 10:50:00,46.79,46.94,46.78,46.92,12300.0,33.7361,33.8443,33.7289,33.8299,12300.0
2011-10-19 10:55:00,46.91,46.91,46.79,46.8,15300.0,33.8227,33.8227,33.7361,33.7434,15300.0
2011-10-19 11:00:00,46.8,46.8,46.65,46.67,44400.0,33.7434,33.7434,33.6352,33.6496,44400.0
2011-10-19 11:05:00,46.67,46.76,46.65,46.75,44800.0,33.6496,33.7145,33.6352,33.7073,44800.0
2011-10-19 11:10:00,46.75,46.88,46.74,46.75,59400.0,33.7073,33.801,33.7001,33.7073,59400.0
2011-10-19 11:15:00,46.75,46.8,46.7,46.71,44300.0,33.7073,33.7434,33.6713,33.6785,44300.0
2011-10-19 11:20:00,46.7,46.83,46.68,46.83,17800.0,33.6713,33.765,33.6568,33.765,17800.0
2011-10-19 11:25:00,46.82,46.91,46.82,46.89,7600.0,33.7578,33.8227,33.7578,33.8082,7600.0
2011-10-19 11:30:00,46.89,47.02,46.87,46.87,42800.0,33.8082,33.902,33.7938,33.7938,42800.0
2011-10-19 11:35:00,46.89,46.94,46.87,46.88,16900.0,33.8082,33.8443,33.7938,33.801,16900.0
2011-10-19 11:40:00,46.87,46.92,46.85,46.89,6600.0,33.7938,33.8299,33.7794,33.8082,6600.0
2011-10-19 11:45:00,46.92,46.92,46.82,46.83,14200.0,33.8299,33.8299,33.7578,33.765,14200.0
2011-10-19 11:50:00,46.83,46.88,46.8,46.81,8700.0,33.765,33.801,33.7434,33.7506,8700.0
2011-10-19 11:55:00,46.79,46.79,46.69,46.7,11500.0,33.7361,33.7361,33.664,33.6713,11500.0
2011-10-19 12:00:00,46.71,46.83,46.71,46.8,24300.0,33.6785,33.765,33.6785,33.7434,24300.0
2011-10-19 12:05:00,46.8,46.87,46.76,46.8,15300.0,33.7434,33.7938,33.7145,33.7434,15300.0
2011-10-19 12:10:00,46.77,46.85,46.73,46.84,18200.0,33.7217,33.7794,33.6929,33.7722,18200.0
2011-10-19 12:15:00,46.84,46.94,46.81,46.94,15200.0,33.7722,33.8443,33.7506,33.8443,15200.0
2011-10-19 12:20:00,46.93,47.01,46.87,47.01,13900.0,33.8371,33.8948,33.7938,33.8948,13900.0
2011-10-19 12:25:00,47.04,47.04,46.97,46.99,10000.0,33.9164,33.9164,33.8659,33.8803,10000.0
2011-10-19 12:30:00,46.98,46.99,46.84,46.84,15300.0,33.8731,33.8803,33.7722,33.7722,15300.0
2011-10-19 12:35:00,46.85,46.98,46.85,46.91,20600.0,33.7794,33.8731,33.7794,33.8227,20600.0
2011-10-19 12:40:00,46.91,46.93,46.86,46.92,8600.0,33.8227,33.8371,33.7866,33.8299,8600.0
2011-10-19 12:45:00,46.91,46.98,46.87,46.92,10500.0,33.8227,33.8731,33.7938,33.8299,10500.0
2011-10-19 12:50:00,46.91,47.0,46.91,46.98,10400.0,33.8227,33.8876,33.8227,33.8731,10400.0
2011-10-19 12:55:00,46.97,47.02,46.9,46.91,15600.0,33.8659,33.902,33.8155,33.8227,15600.0
2011-10-19 13:00:00,46.9,46.96,46.89,46.92,13000.0,33.8155,33.8587,33.8082,33.8299,13000.0
2011-10-19 13:05:00,46.92,46.98,46.86,46.96,18600.0,33.8299,33.8731,33.7866,33.8587,18600.0
2011-10-19 13:10:00,46.97,47.0,46.92,46.95,10100.0,33.8659,33.8876,33.8299,33.8515,10100.0
2011-10-19 13:15:00,46.96,46.97,46.88,46.88,19500.0,33.8587,33.8659,33.801,33.801,19500.0
2011-10-19 13:20:00,46.88,46.9,46.82,46.86,9900.0,33.801,33.8155,33.7578,33.7866,9900.0
2011-10-19 13:25:00,46.88,46.95,46.84,46.86,11500.0,33.801,33.8515,33.7722,33.7866,11500.0
2011-10-19 13:30:00,46.84,46.84,46.78,46.8,7000.0,33.7722,33.7722,33.7289,33.7434,7000.0
2011-10-19 13:35:00,46.8,46.8,46.72,46.72,6200.0,33.7434,33.7434,33.6857,33.6857,6200.0
2011-10-19 13:40:00,46.71,46.73,46.69,46.71,11400.0,33.6785,33.6929,33.664,33.6785,11400.0
2011-10-19 13:45:00,46.7,46.7,46.62,46.68,18100.0,33.6713,33.6713,33.6136,33.6568,18100.0
2011-10-19 13:50:00,46.68,46.75,46.61,46.69,43500.0,33.6568,33.7073,33.6064,33.664,43500.0
2011-10-19 13:55:00,46.69,46.78,46.69,46.75,34000.0,33.664,33.7289,33.664,33.7073,34000.0
2011-10-19 14:00:00,46.77,46.79,46.69,46.7,18900.0,33.7217,33.7361,33.664,33.6713,18900.0
2011-10-19 14:05:00,46.67,46.67,46.46,46.48,33300.0,33.6496,33.6496,33.4982,33.5126,33300.0
2011-10-19 14:10:00,46.45,46.52,46.37,46.38,17100.0,33.491,33.5415,33.4333,33.4405,17100.0
2011-10-19 14:15:00,46.38,46.51,46.36,46.43,16200.0,33.4405,33.5343,33.4261,33.4766,16200.0
2011-10-19 14:20:00,46.41,46.43,46.3,46.3,24900.0,33.4622,33.4766,33.3828,33.3828,24900.0
2011-10-19 14:25:00,46.31,46.33,46.19,46.21,31900.0,33.3901,33.4045,33.3035,33.318,31900.0
2011-10-19 14:30:00,46.21,46.25,46.12,46.25,23400.0,33.318,33.3468,33.2531,33.3468,23400.0
2011-10-19 14:35:00,46.24,46.31,46.24,46.28,12000.0,33.3396,33.3901,33.3396,33.3684,12000.0
2011-10-19 14:40:00,46.27,46.3,46.16,46.25,13700.0,33.3612,33.3828,33.2819,33.3468,13700.0
2011-10-19 14:45:00,46.24,46.47,46.22,46.4,26700.0,33.3396,33.5054,33.3252,33.4549,26700.0
2011-10-19 14:50:00,46.39,46.4,46.3,46.31,28000.0,33.4477,33.4549,33.3828,33.3901,28000.0
2011-10-19 14:55:00,46.32,46.32,46.19,46.22,25900.0,33.3973,33.3973,33.3035,33.3252,25900.0
2011-10-19 15:00:00,46.21,46.26,46.12,46.12,15400.0,33.318,33.354,33.2531,33.2531,15400.0
2011-10-19 15:05:00,46.11,46.26,46.07,46.19,32500.0,33.2459,33.354,33.217,33.3035,32500.0
2011-10-19 15:10:00,46.18,46.25,46.11,46.2,41500.0,33.2963,33.3468,33.2459,33.3107,41500.0
2011-10-19 15:15:00,46.19,46.32,46.19,46.26,21600.0,33.3035,33.3973,33.3035,33.354,21600.0
2011-10-19 15:20:00,46.26,46.3,46.18,46.3,30600.0,33.354,33.3828,33.2963,33.3828,30600.0
2011-10-19 15:25:00,46.28,46.32,46.12,46.13,29500.0,33.3684,33.3973,33.2531,33.2603,29500.0
2011-10-19 15:30:00,46.11,46.32,46.09,46.3,31800.0,33.2459,33.3973,33.2314,33.3828,31800.0
2011-10-19 15:35:00,46.28,46.28,46.11,46.15,37300.0,33.3684,33.3684,33.2459,33.2747,37300.0
2011-10-19 15:40:00,46.16,46.27,45.99,46.2,79400.0,33.2819,33.3612,33.1593,33.3107,79400.0
2011-10-19 15:45:00,46.2,46.34,46.09,46.31,84300.0,33.3107,33.4117,33.2314,33.3901,84300.0
2011-10-19 15:50:00,46.32,46.32,46.14,46.2,106800.0,33.3973,33.3973,33.2675,33.3107,106800.0
2011-10-19 15:55:00,46.21,46.23,46.14,46.22,94000.0,33.318,33.3324,33.2675,33.3252,94000.0
2011-10-20 09:30:00,46.42,46.58,46.15,46.15,32300.0,33.4694,33.5847,33.2747,33.2747,32300.0
2011-10-20 09:35:00,46.2,46.2,45.95,46.07,19500.0,33.3107,33.3107,33.1305,33.217,19500.0
2011-10-20 09:40:00,46.08,46.12,45.93,46.06,14100.0,33.2242,33.2531,33.1161,33.2098,14100.0
2011-10-20 09:45:00,46.12,46.3,46.06,46.17,47800.0,33.2531,33.3828,33.2098,33.2891,47800.0
2011-10-20 09:50:00,46.18,46.23,45.95,46.02,30200.0,33.2963,33.3324,33.1305,33.181,30200.0
2011-10-20 09:55:00,46.02,46.06,45.91,45.96,15500.0,33.181,33.2098,33.1017,33.1377,15500.0
2011-10-20 10:00:00,45.97,46.38,45.97,46.18,41000.0,33.1449,33.4405,33.1449,33.2963,41000.0
2011-10-20 10:05:00,46.19,46.24,46.01,46.22,49400.0,33.3035,33.3396,33.1738,33.3252,49400.0
2011-10-20 10:10:00,46.2,46.52,46.2,46.47,23200.0,33.3107,33.5415,33.3107,33.5054,23200.0
2011-10-20 10:15:00,46.48,46.51,46.35,46.36,27300.0,33.5126,33.5343,33.4189,33.4261,27300.0
2011-10-20 10:20:00,46.38,46.41,46.15,46.17,28600.0,33.4405,33.4622,33.2747,33.2891,28600.0
2011-10-20 10:25:00,46.2,46.21,46.03,46.09,34100.0,33.3107,33.318,33.1882,33.2314,34100.0
2011-10-20 10:30:00,46.09,46.14,46.01,46.09,20900.0,33.2314,33.2675,33.1738,33.2314,20900.0
2011-10-20 10:35:00,46.08,46.2,46.04,46.17,38600.0,33.2242,33.3107,33.1954,33.2891,38600.0
2011-10-20 10:40:00,46.18,46.19,45.99,46.02,39800.0,33.2963,33.3035,33.1593,33.181,39800.0
2011-10-20 10:45:00,46.06,46.08,45.97,45.98,40000.0,33.2098,33.2242,33.1449,33.1521,40000.0
2011-10-20 10:50:00,45.97,46.05,45.92,46.0,24100.0,33.1449,33.2026,33.1089,33.1665,24100.0
2011-10-20 10:55:00,45.99,45.99,45.8,45.8,45900.0,33.1593,33.1593,33.0223,33.0223,45900.0
2011-10-20 11:00:00,45.8,45.8,45.66,45.71,64700.0,33.0223,33.0223,32.9214,32.9575,64700.0
2011-10-20 11:05:00,45.71,45.91,45.68,45.9,39700.0,32.9575,33.1017,32.9358,33.0944,39700.0
2011-10-20 11:10:00,45.9,45.9,45.78,45.84,20200.0,33.0944,33.0944,33.0079,33.0512,20200.0
2011-10-20 11:15:00,45.83,45.83,45.66,45.67,28200.0,33.044,33.044,32.9214,32.9286,28200.0
2011-10-20 11:20:00,45.68,45.87,45.67,45.86,16400.0,32.9358,33.0728,32.9286,33.0656,16400.0
2011-10-20 11:25:00,45.86,46.05,45.84,45.97,27600.0,33.0656,33.2026,33.0512,33.1449,27600.0
2011-10-20 11:30:00,45.97,45.98,45.85,45.92,14800.0,33.1449,33.1521,33.0584,33.1089,14800.0
2011-10-20 11:35:00,45.97,46.09,45.96,46.0,25600.0,33.1449,33.2314,33.1377,33.1665,25600.0
2011-10-20 11:40:00,46.0,46.06,45.95,45.99,19300.0,33.1665,33.2098,33.1305,33.1593,19300.0
2011-10-20 11:45:00,46.0,46.09,45.89,45.95,22900.0,33.1665,33.2314,33.0872,33.1305,22900.0
2011-10-20 11:50:00,45.94,45.94,45.83,45.85,25500.0,33.1233,33.1233,33.044,33.0584,25500.0
2011-10-20 11:55:00,45.86,45.87,45.71,45.84,33100.0,33.0656,33.0728,32.9575,33.0512,33100.0
2011-10-20 12:00:00,45.84,45.85,45.76,45.79,17900.0,33.0512,33.0584,32.9935,33.0151,17900.0
2011-10-20 12:05:00,45.78,45.87,45.69,45.71,20700.0,33.0079,33.0728,32.943,32.9575,20700.0
2011-10-20 12:10:00,45.69,45.72,45.65,45.69,21300.0,32.943,32.9647,32.9142,32.943,21300.0
2011-10-20 12:15:00,45.72,45.76,45.64,45.65,26700.0,32.9647,32.9935,32.907,32.9142,26700.0
2011-10-20 12:20:00,45.69,45.81,45.64,45.77,14800.0,32.943,33.0296,32.907,33.0007,14800.0
2011-10-20 12:25:00,45.78,45.83,45.72,45.83,11700.0,33.0079,33.044,32.9647,33.044,11700.0
2011-10-20 12:30:00,45.82,45.96,45.81,45.92,24200.0,33.0368,33.1377,33.0296,33.1089,24200.0
2011-10-20 12:35:00,45.89,45.91,45.85,45.88,10700.0,33.0872,33.1017,33.0584,33.08,10700.0
2011-10-20 12:40:00,45.88,45.91,45.81,45.82,13200.0,33.08,33.1017,33.0296,33.0368,13200.0
2011-10-20 12:45:00,45.83,45.9,45.8,45.81,9200.0,33.044,33.0944,33.0223,33.0296,9200.0
2011-10-20 12:50:00,45.84,45.88,45.81,45.85,10900.0,33.0512,33.08,33.0296,33.0584,10900.0
2011-10-20 12:55:00,45.86,46.09,45.86,46.04,22300.0,33.0656,33.2314,33.0656,33.1954,22300.0
2011-10-20 13:00:00,46.03,46.11,46.0,46.03,21000.0,33.1882,33.2459,33.1665,33.1882,21000.0
2011-10-20 13:05:00,46.03,46.19,46.02,46.09,30200.0,33.1882,33.3035,33.181,33.2314,30200.0
2011-10-20 13:10:00,46.09,46.24,46.08,46.13,18600.0,33.2314,33.3396,33.2242,33.2603,18600.0
2011-10-20 13:15:00,46.12,46.36,46.1,46.35,30300.0,33.2531,33.4261,33.2386,33.4189,30300.0
2011-10-20 13:20:00,46.36,46.47,46.33,46.43,27000.0,33.4261,33.5054,33.4045,33.4766,27000.0
2011-10-20 13:25:00,46.43,46.58,46.4,46.43,36100.0,33.4766,33.5847,33.4549,33.4766,36100.0
2011-10-20 13:30:00,46.42,46.58,46.37,46.39,23700.0,33.4694,33.5847,33.4333,33.4477,23700.0
2011-10-20 13:35:00,46.39,46.49,46.38,46.39,23600.0,33.4477,33.5198,33.4405,33.4477,23600.0
2011-10-20 13:40:00,46.39,46.44,46.29,46.31,32000.0,33.4477,33.4838,33.3756,33.3901,32000.0
2011-10-20 13:45:00,46.31,46.55,46.31,46.5,66100.0,33.3901,33.5631,33.3901,33.527,66100.0
2011-10-20 13:50:00,46.51,46.68,46.49,46.57,40200.0,33.5343,33.6568,33.5198,33.5775,40200.0
2011-10-20 13:55:00,46.58,46.58,46.43,46.45,25100.0,33.5847,33.5847,33.4766,33.491,25100.0
2011-10-20 14:00:00,46.45,46.55,46.34,46.39,40400.0,33.491,33.5631,33.4117,33.4477,40400.0
2011-10-20 14:05:00,46.39,46.44,46.32,46.36,22100.0,33.4477,33.4838,33.3973,33.4261,22100.0
2011-10-20 14:10:00,46.36,46.39,46.33,46.37,33800.0,33.4261,33.4477,33.4045,33.4333,33800.0
2011-10-20 14:15:00,46.36,46.45,46.35,46.43,27300.0,33.4261,33.491,33.4189,33.4766,27300.0
2011-10-20 14:20:00,46.41,46.49,46.4,46.47,20800.0,33.4622,33.5198,33.4549,33.5054,20800.0
2011-10-20 14:25:00,46.49,46.5,46.41,46.42,18300.0,33.5198,33.527,33.4622,33.4694,18300.0
2011-10-20 14:30:00,46.41,46.5,46.35,46.42,26800.0,33.4622,33.527,33.4189,33.4694,26800.0
2011-10-20 14:35:00,46.42,46.7,46.42,46.68,22000.0,33.4694,33.6713,33.4694,33.6568,22000.0
2011-10-20 14:40:00,46.69,46.76,46.63,46.63,45600.0,33.664,33.7145,33.6208,33.6208,45600.0
2011-10-20 14:45:00,46.63,46.69,46.61,46.67,37800.0,33.6208,33.664,33.6064,33.6496,37800.0
2011-10-20 14:50:00,46.67,46.83,46.67,46.78,34100.0,33.6496,33.765,33.6496,33.7289,34100.0
2011-10-20 14:55:00,46.8,46.81,46.67,46.7,35200.0,33.7434,33.7506,33.6496,33.6713,35200.0
2011-10-20 15:00:00,46.71,46.76,46.63,46.63,28000.0,33.6785,33.7145,33.6208,33.6208,28000.0
2011-10-20 15:05:00,46.63,46.69,46.59,46.67,21400.0,33.6208,33.664,33.5919,33.6496,21400.0
2011-10-20 15:10:00,46.67,46.67,46.58,46.65,23000.0,33.6496,33.6496,33.5847,33.6352,23000.0
2011-10-20 15:15:00,46.65,46.65,46.56,46.64,20500.0,33.6352,33.6352,33.5703,33.628,20500.0
2011-10-20 15:20:00,46.63,46.64,46.46,46.53,30600.0,33.6208,33.628,33.4982,33.5487,30600.0
2011-10-20 15:25:00,46.54,46.55,46.34,46.44,38700.0,33.5559,33.5631,33.4117,33.4838,38700.0
2011-10-20 15:30:00,46.43,46.49,46.39,46.45,52900.0,33.4766,33.5198,33.4477,33.491,52900.0
2011-10-20 15:35:00,46.46,46.52,46.36,46.39,54400.0,33.4982,33.5415,33.4261,33.4477,54400.0
2011-10-20 15:40:00,46.4,46.57,46.4,46.5,51600.0,33.4549,33.5775,33.4549,33.527,51600.0
2011-10-20 15:45:00,46.51,46.59,46.48,46.59,76100.0,33.5343,33.5919,33.5126,33.5919,76100.0
2011-10-20 15:50:00,46.59,46.61,46.48,46.55,103000.0,33.5919,33.6064,33.5126,33.5631,103000.0
2011-10-20 15:55:00,46.54,46.55,46.48,46.54,138900.0,33.5559,33.5631,33.5126,33.5559,138900.0
2011-10-21 09:30:00,47.2,47.3,47.11,47.15,404400.0,34.0318,34.1039,33.9669,33.9957,404400.0
2011-10-21 09:35:00,47.16,47.26,47.08,47.11,18600.0,34.0029,34.075,33.9452,33.9669,18600.0
2011-10-21 09:40:00,47.09,47.22,47.07,47.1,15900.0,33.9524,34.0462,33.938,33.9597,15900.0
2011-10-21 09:45:00,47.11,47.18,47.02,47.09,39800.0,33.9669,34.0173,33.902,33.9524,39800.0
2011-10-21 09:50:00,47.1,47.1,46.98,46.98,63600.0,33.9597,33.9597,33.8731,33.8731,63600.0
2011-10-21 09:55:00,46.99,47.0,46.89,46.94,37800.0,33.8803,33.8876,33.8082,33.8443,37800.0
2011-10-21 10:00:00,46.94,46.98,46.84,46.85,20500.0,33.8443,33.8731,33.7722,33.7794,20500.0
2011-10-21 10:05:00,46.83,46.89,46.79,46.89,47500.0,33.765,33.8082,33.7361,33.8082,47500.0
2011-10-21 10:10:00,46.88,46.93,46.87,46.92,16200.0,33.801,33.8371,33.7938,33.8299,16200.0
2011-10-21 10:15:00,46.92,47.08,46.9,47.0,106200.0,33.8299,33.9452,33.8155,33.8876,106200.0
2011-10-21 10:20:00,47.0,47.12,46.97,47.05,86800.0,33.8876,33.9741,33.8659,33.9236,86800.0
2011-10-21 10:25:00,47.03,47.14,47.02,47.11,39500.0,33.9092,33.9885,33.902,33.9669,39500.0
2011-10-21 10:30:00,47.12,47.12,46.98,47.02,93900.0,33.9741,33.9741,33.8731,33.902,93900.0
2011-10-21 10:35:00,47.03,47.06,46.95,46.95,41000.0,33.9092,33.9308,33.8515,33.8515,41000.0
2011-10-21 10:40:00,46.95,46.96,46.81,46.93,28000.0,33.8515,33.8587,33.7506,33.8371,28000.0
2011-10-21 10:45:00,46.94,47.02,46.94,47.01,27200.0,33.8443,33.902,33.8443,33.8948,27200.0
2011-10-21 10:50:00,47.01,47.01,46.93,46.96,26900.0,33.8948,33.8948,33.8371,33.8587,26900.0
2011-10-21 10:55:00,46.97,47.08,46.95,47.07,19500.0,33.8659,33.9452,33.8515,33.938,19500.0
2011-10-21 11:00:00,47.08,47.13,46.99,46.99,61900.0,33.9452,33.9813,33.8803,33.8803,61900.0
2011-10-21 11:05:00,47.0,47.02,46.88,46.89,31500.0,33.8876,33.902,33.801,33.8082,31500.0
2011-10-21 11:10:00,46.89,46.91,46.86,46.86,24300.0,33.8082,33.8227,33.7866,33.7866,24300.0
2011-10-21 11:15:00,46.87,46.93,46.86,46.86,31900.0,33.7938,33.8371,33.7866,33.7866,31900.0
2011-10-21 11:20:00,46.86,46.89,46.81,46.88,32000.0,33.7866,33.8082,33.7506,33.801,32000.0
2011-10-21 11:25:00,46.87,46.89,46.85,46.88,10300.0,33.7938,33.8082,33.7794,33.801,10300.0
2011-10-21 11:30:00,46.89,46.94,46.82,46.82,22100.0,33.8082,33.8443,33.7578,33.7578,22100.0
2011-10-21 11:35:00,46.81,46.88,46.8,46.85,24500.0,33.7506,33.801,33.7434,33.7794,24500.0
2011-10-21 11:40:00,46.84,46.98,46.82,46.93,27200.0,33.7722,33.8731,33.7578,33.8371,27200.0
2011-10-21 11:45:00,46.94,46.96,46.89,46.92,29900.0,33.8443,33.8587,33.8082,33.8299,29900.0
2011-10-21 11:50:00,46.92,46.97,46.9,46.91,31600.0,33.8299,33.8659,33.8155,33.8227,31600.0
2011-10-21 11:55:00,46.91,46.93,46.88,46.92,25300.0,33.8227,33.8371,33.801,33.8299,25300.0
2011-10-21 12:00:00,46.92,47.03,46.89,47.01,73300.0,33.8299,33.9092,33.8082,33.8948,73300.0
2011-10-21 12:05:00,47.02,47.04,46.92,46.93,42100.0,33.902,33.9164,33.8299,33.8371,42100.0
2011-10-21 12:10:00,46.93,47.0,46.93,46.99,8700.0,33.8371,33.8876,33.8371,33.8803,8700.0
2011-10-21 12:15:00,47.0,47.03,47.0,47.02,20200.0,33.8876,33.9092,33.8876,33.902,20200.0
2011-10-21 12:20:00,47.01,47.02,46.98,46.99,5700.0,33.8948,33.902,33.8731,33.8803,5700.0
2011-10-21 12:25:00,46.99,47.07,46.98,47.06,7700.0,33.8803,33.938,33.8731,33.9308,7700.0
2011-10-21 12:30:00,47.06,47.07,47.02,47.06,11700.0,33.9308,33.938,33.902,33.9308,11700.0
2011-10-21 12:35:00,47.05,47.08,46.99,47.01,17000.0,33.9236,33.9452,33.8803,33.8948,17000.0
2011-10-21 12:40:00,47.02,47.05,47.0,47.0,6700.0,33.902,33.9236,33.8876,33.8876,6700.0
2011-10-21 12:45:00,47.0,47.01,46.97,46.97,10400.0,33.8876,33.8948,33.8659,33.8659,10400.0
2011-10-21 12:50:00,46.96,47.02,46.94,47.0,12400.0,33.8587,33.902,33.8443,33.8876,12400.0
2011-10-21 12:55:00,47.0,47.0,46.96,46.98,8000.0,33.8876,33.8876,33.8587,33.8731,8000.0
2011-10-21 13:00:00,46.97,46.97,46.85,46.88,20300.0,33.8659,33.8659,33.7794,33.801,20300.0
2011-10-21 13:05:00,46.87,46.91,46.87,46.87,6500.0,33.7938,33.8227,33.7938,33.7938,6500.0
2011-10-21 13:10:00,46.86,46.86,46.77,46.84,12800.0,33.7866,33.7866,33.7217,33.7722,12800.0
2011-10-21 13:15:00,46.84,46.88,46.83,46.84,11700.0,33.7722,33.801,33.765,33.7722,11700.0
2011-10-21 13:20:00,46.83,46.94,46.82,46.89,33900.0,33.765,33.8443,33.7578,33.8082,33900.0
2011-10-21 13:25:00,46.88,46.89,46.76,46.78,29600.0,33.801,33.8082,33.7145,33.7289,29600.0
2011-10-21 13:30:00,46.78,46.85,46.71,46.85,24200.0,33.7289,33.7794,33.6785,33.7794,24200.0
2011-10-21 13:35:00,46.84,46.88,46.8,46.85,10500.0,33.7722,33.801,33.7434,33.7794,10500.0
2011-10-21 13:40:00,46.83,46.9,46.75,46.78,29800.0,33.765,33.8155,33.7073,33.7289,29800.0
2011-10-21 13:45:00,46.79,46.86,46.73,46.81,19900.0,33.7361,33.7866,33.6929,33.7506,19900.0
2011-10-21 13:50:00,46.82,46.85,46.75,46.83,15700.0,33.7578,33.7794,33.7073,33.765,15700.0
2011-10-21 13:55:00,46.82,46.85,46.75,46.76,15000.0,33.7578,33.7794,33.7073,33.7145,15000.0
2011-10-21 14:00:00,46.76,46.94,46.73,46.91,46500.0,33.7145,33.8443,33.6929,33.8227,46500.0
2011-10-21 14:05:00,46.9,47.0,46.85,46.95,59100.0,33.8155,33.8876,33.7794,33.8515,59100.0
2011-10-21 14:10:00,46.95,46.97,46.89,46.95,12100.0,33.8515,33.8659,33.8082,33.8515,12100.0
2011-10-21 14:15:00,46.95,46.99,46.85,46.86,36400.0,33.8515,33.8803,33.7794,33.7866,36400.0
2011-10-21 14:20:00,46.87,46.95,46.87,46.93,22000.0,33.7938,33.8515,33.7938,33.8371,22000.0
2011-10-21 14:25:00,46.93,46.95,46.86,46.87,35100.0,33.8371,33.8515,33.7866,33.7938,35100.0
2011-10-21 14:30:00,46.88,46.93,46.81,46.82,26800.0,33.801,33.8371,33.7506,33.7578,26800.0
2011-10-21 14:35:00,46.83,46.97,46.83,46.95,33600.0,33.765,33.8659,33.765,33.8515,33600.0
2011-10-21 14:40:00,46.94,47.05,46.93,47.01,34900.0,33.8443,33.9236,33.8371,33.8948,34900.0
2011-10-21 14:45:00,47.01,47.06,47.0,47.01,11500.0,33.8948,33.9308,33.8876,33.8948,11500.0
2011-10-21 14:50:00,47.01,47.07,46.98,47.02,18600.0,33.8948,33.938,33.8731,33.902,18600.0
2011-10-21 14:55:00,47.02,47.12,47.0,47.12,35600.0,33.902,33.9741,33.8876,33.9741,35600.0
2011-10-21 15:00:00,47.13,47.16,47.09,47.11,43700.0,33.9813,34.0029,33.9524,33.9669,43700.0
2011-10-21 15:05:00,47.11,47.18,47.11,47.12,49500.0,33.9669,34.0173,33.9669,33.9741,49500.0
2011-10-21 15:10:00,47.12,47.14,47.06,47.08,19800.0,33.9741,33.9885,33.9308,33.9452,19800.0
2011-10-21 15:15:00,47.08,47.13,47.07,47.1,19700.0,33.9452,33.9813,33.938,33.9597,19700.0
2011-10-21 15:20:00,47.09,47.23,47.09,47.23,25900.0,33.9524,34.0534,33.9524,34.0534,25900.0
2011-10-21 15:25:00,47.23,47.23,47.15,47.15,23600.0,34.0534,34.0534,33.9957,33.9957,23600.0
2011-10-21 15:30:00,47.14,47.22,47.14,47.18,27200.0,33.9885,34.0462,33.9885,34.0173,27200.0
2011-10-21 15:35:00,47.18,47.19,47.11,47.13,39000.0,34.0173,34.0245,33.9669,33.9813,39000.0
2011-10-21 15:40:00,47.14,47.18,47.06,47.13,60600.0,33.9885,34.0173,33.9308,33.9813,60600.0
2011-10-21 15:45:00,47.12,47.23,47.06,47.22,68600.0,33.9741,34.0534,33.9308,34.0462,68600.0
2011-10-21 15:50:00,47.22,47.38,47.2,47.37,106200.0,34.0462,34.1615,34.0318,34.1543,106200.0
2011-10-21 15:55:00,47.36,47.38,47.29,47.36,156300.0,34.1471,34.1615,34.0966,34.1471,156300.0
2011-10-24 09:30:00,47.5,47.7,47.36,47.66,29100.0,34.2481,34.3923,34.1471,34.3634,29100.0
2011-10-24 09:35:00,47.68,47.77,47.58,47.73,21600.0,34.3778,34.4427,34.3057,34.4139,21600.0
2011-10-24 09:40:00,47.76,47.98,47.76,47.95,24100.0,34.4355,34.5941,34.4355,34.5725,24100.0
2011-10-24 09:45:00,47.95,48.07,47.87,48.05,45200.0,34.5725,34.659,34.5148,34.6446,45200.0
2011-10-24 09:50:00,48.07,48.09,47.87,47.92,35900.0,34.659,34.6735,34.5148,34.5509,35900.0
2011-10-24 09:55:00,47.92,48.18,47.92,48.17,37300.0,34.5509,34.7383,34.5509,34.7311,37300.0
2011-10-24 10:00:00,48.16,48.17,48.0,48.03,38400.0,34.7239,34.7311,34.6086,34.6302,38400.0
2011-10-24 10:05:00,48.02,48.07,47.95,47.99,64300.0,34.623,34.659,34.5725,34.6014,64300.0
2011-10-24 10:10:00,48.0,48.08,47.97,48.04,50600.0,34.6086,34.6662,34.5869,34.6374,50600.0
2011-10-24 10:15:00,48.05,48.17,47.98,48.13,60500.0,34.6446,34.7311,34.5941,34.7023,60500.0
2011-10-24 10:20:00,48.14,48.16,47.99,48.05,41200.0,34.7095,34.7239,34.6014,34.6446,41200.0
2011-10-24 10:25:00,48.06,48.12,48.01,48.04,47700.0,34.6518,34.6951,34.6158,34.6374,47700.0
2011-10-24 10:30:00,48.04,48.3,48.01,48.3,51000.0,34.6374,34.8249,34.6158,34.8249,51000.0
2011-10-24 10:35:00,48.29,48.29,48.17,48.23,34400.0,34.8177,34.8177,34.7311,34.7744,34400.0
2011-10-24 10:40:00,48.23,48.25,48.05,48.07,35100.0,34.7744,34.7888,34.6446,34.659,35100.0
2011-10-24 10:45:00,48.07,48.07,47.92,47.95,42700.0,34.659,34.659,34.5509,34.5725,42700.0
2011-10-24 10:50:00,47.93,48.0,47.9,47.91,22600.0,34.5581,34.6086,34.5365,34.5437,22600.0
2011-10-24 10:55:00,47.91,47.99,47.88,47.89,16400.0,34.5437,34.6014,34.522,34.5293,16400.0
2011-10-24 11:00:00,47.89,47.98,47.89,47.93,40100.0,34.5293,34.5941,34.5293,34.5581,40100.0
2011-10-24 11:05:00,47.94,48.04,47.94,48.01,62300.0,34.5653,34.6374,34.5653,34.6158,62300.0
2011-10-24 11:10:00,48.01,48.06,47.97,48.04,32300.0,34.6158,34.6518,34.5869,34.6374,32300.0
2011-10-24 11:15:00,48.04,48.23,48.0,48.2,42600.0,34.6374,34.7744,34.6086,34.7528,42600.0
2011-10-24 11:20:00,48.22,48.39,48.2,48.36,65300.0,34.7672,34.8898,34.7528,34.8681,65300.0
2011-10-24 11:25:00,48.35,48.44,48.34,48.43,62000.0,34.8609,34.9258,34.8537,34.9186,62000.0
2011-10-24 11:30:00,48.42,48.43,48.36,48.4,35000.0,34.9114,34.9186,34.8681,34.897,35000.0
2011-10-24 11:35:00,48.39,48.39,48.27,48.29,40700.0,34.8898,34.8898,34.8032,34.8177,40700.0
2011-10-24 11:40:00,48.29,48.3,48.2,48.25,29300.0,34.8177,34.8249,34.7528,34.7888,29300.0
2011-10-24 11:45:00,48.23,48.35,48.23,48.25,18600.0,34.7744,34.8609,34.7744,34.7888,18600.0
2011-10-24 11:50:00,48.26,48.28,48.21,48.21,17000.0,34.796,34.8105,34.76,34.76,17000.0
2011-10-24 11:55:00,48.2,48.29,48.2,48.24,46400.0,34.7528,34.8177,34.7528,34.7816,46400.0
2011-10-24 12:00:00,48.23,48.29,48.19,48.29,15800.0,34.7744,34.8177,34.7456,34.8177,15800.0
2011-10-24 12:05:00,48.27,48.34,48.22,48.34,18100.0,34.8032,34.8537,34.7672,34.8537,18100.0
2011-10-24 12:10:00,48.34,48.43,48.31,48.36,40600.0,34.8537,34.9186,34.8321,34.8681,40600.0
2011-10-24 12:15:00,48.37,48.44,48.35,48.36,28800.0,34.8753,34.9258,34.8609,34.8681,28800.0
2011-10-24 12:20:00,48.36,48.4,48.3,48.31,13400.0,34.8681,34.897,34.8249,34.8321,13400.0
2011-10-24 12:25:00,48.3,48.45,48.3,48.4,19600.0,34.8249,34.933,34.8249,34.897,19600.0
2011-10-24 12:30:00,48.41,48.43,48.27,48.3,27500.0,34.9042,34.9186,34.8032,34.8249,27500.0
2011-10-24 12:35:00,48.3,48.33,48.23,48.24,15000.0,34.8249,34.8465,34.7744,34.7816,15000.0
2011-10-24 12:40:00,48.26,48.3,48.2,48.24,21000.0,34.796,34.8249,34.7528,34.7816,21000.0
2011-10-24 12:45:00,48.23,48.24,48.12,48.14,19600.0,34.7744,34.7816,34.6951,34.7095,19600.0
2011-10-24 12:50:00,48.14,48.14,48.1,48.11,29400.0,34.7095,34.7095,34.6807,34.6879,29400.0
2011-10-24 12:55:00,48.11,48.22,48.09,48.22,21300.0,34.6879,34.7672,34.6735,34.7672,21300.0
2011-10-24 13:00:00,48.23,48.26,48.15,48.16,12700.0,34.7744,34.796,34.7167,34.7239,12700.0
2011-10-24 13:05:00,48.16,48.24,48.15,48.17,25200.0,34.7239,34.7816,34.7167,34.7311,25200.0
2011-10-24 13:10:00,48.17,48.31,48.15,48.3,19200.0,34.7311,34.8321,34.7167,34.8249,19200.0
2011-10-24 13:15:00,48.3,48.39,48.29,48.38,13100.0,34.8249,34.8898,34.8177,34.8826,13100.0
2011-10-24 13:20:00,48.36,48.43,48.35,48.42,25700.0,34.8681,34.9186,34.8609,34.9114,25700.0
2011-10-24 13:25:00,48.4,48.43,48.38,48.41,9000.0,34.897,34.9186,34.8826,34.9042,9000.0
2011-10-24 13:30:00,48.42,48.43,48.39,48.42,16900.0,34.9114,34.9186,34.8898,34.9114,16900.0
2011-10-24 13:35:00,48.42,48.44,48.4,48.41,11200.0,34.9114,34.9258,34.897,34.9042,11200.0
2011-10-24 13:40:00,48.41,48.48,48.39,48.42,24500.0,34.9042,34.9547,34.8898,34.9114,24500.0
2011-10-24 13:45:00,48.41,48.58,48.41,48.55,21400.0,34.9042,35.0268,34.9042,35.0051,21400.0
2011-10-24 13:50:00,48.54,48.57,48.52,48.56,6800.0,34.9979,35.0195,34.9835,35.0123,6800.0
2011-10-24 13:55:00,48.57,48.58,48.53,48.55,12700.0,35.0195,35.0268,34.9907,35.0051,12700.0
2011-10-24 14:00:00,48.55,48.57,48.44,48.45,37500.0,35.0051,35.0195,34.9258,34.933,37500.0
2011-10-24 14:05:00,48.45,48.5,48.43,48.5,25200.0,34.933,34.9691,34.9186,34.9691,25200.0
2011-10-24 14:10:00,48.48,48.49,48.38,48.39,32500.0,34.9547,34.9619,34.8826,34.8898,32500.0
2011-10-24 14:15:00,48.39,48.4,48.15,48.15,67700.0,34.8898,34.897,34.7167,34.7167,67700.0
2011-10-24 14:20:00,48.16,48.2,48.14,48.15,27400.0,34.7239,34.7528,34.7095,34.7167,27400.0
2011-10-24 14:25:00,48.16,48.24,48.16,48.18,28800.0,34.7239,34.7816,34.7239,34.7383,28800.0
2011-10-24 14:30:00,48.19,48.27,48.19,48.24,31400.0,34.7456,34.8032,34.7456,34.7816,31400.0
2011-10-24 14:35:00,48.23,48.32,48.23,48.3,23600.0,34.7744,34.8393,34.7744,34.8249,23600.0
2011-10-24 14:40:00,48.32,48.32,48.19,48.25,28400.0,34.8393,34.8393,34.7456,34.7888,28400.0
2011-10-24 14:45:00,48.23,48.3,48.23,48.23,29900.0,34.7744,34.8249,34.7744,34.7744,29900.0
2011-10-24 14:50:00,48.23,48.26,48.22,48.23,49000.0,34.7744,34.796,34.7672,34.7744,49000.0
2011-10-24 14:55:00,48.23,48.26,48.21,48.26,27400.0,34.7744,34.796,34.76,34.796,27400.0
2011-10-24 15:00:00,48.26,48.32,48.26,48.28,48800.0,34.796,34.8393,34.796,34.8105,48800.0
2011-10-24 15:05:00,48.3,48.33,48.28,48.32,33400.0,34.8249,34.8465,34.8105,34.8393,33400.0
2011-10-24 15:10:00,48.32,48.32,48.12,48.15,69800.0,34.8393,34.8393,34.6951,34.7167,69800.0
2011-10-24 15:15:00,48.15,48.19,48.04,48.16,62500.0,34.7167,34.7456,34.6374,34.7239,62500.0
2011-10-24 15:20:00,48.16,48.21,48.13,48.17,55600.0,34.7239,34.76,34.7023,34.7311,55600.0
2011-10-24 15:25:00,48.17,48.2,48.05,48.15,45300.0,34.7311,34.7528,34.6446,34.7167,45300.0
2011-10-24 15:30:00,48.15,48.2,48.07,48.14,57600.0,34.7167,34.7528,34.659,34.7095,57600.0
2011-10-24 15:35:00,48.14,48.25,48.14,48.17,68800.0,34.7095,34.7888,34.7095,34.7311,68800.0
2011-10-24 15:40:00,48.17,48.29,48.15,48.23,82600.0,34.7311,34.8177,34.7167,34.7744,82600.0
2011-10-24 15:45:00,48.23,48.23,48.05,48.06,129800.0,34.7744,34.7744,34.6446,34.6518,129800.0
2011-10-24 15:50:00,48.07,48.2,48.04,48.2,117800.0,34.659,34.7528,34.6374,34.7528,117800.0
2011-10-24 15:55:00,48.19,48.28,48.12,48.23,158500.0,34.7456,34.8105,34.6951,34.7744,158500.0
2011-10-25 09:30:00,47.92,47.92,47.03,47.27,100800.0,34.5509,34.5509,33.9092,34.0822,100800.0
2011-10-25 09:35:00,47.22,47.22,46.47,46.53,141300.0,34.0462,34.0462,33.5054,33.5487,141300.0
2011-10-25 09:40:00,46.56,46.76,46.41,46.58,105700.0,33.5703,33.7145,33.4622,33.5847,105700.0
2011-10-25 09:45:00,46.6,46.85,46.46,46.62,149400.0,33.5992,33.7794,33.4982,33.6136,149400.0
2011-10-25 09:50:00,46.62,46.77,46.45,46.76,74900.0,33.6136,33.7217,33.491,33.7145,74900.0
2011-10-25 09:55:00,46.76,46.77,46.29,46.33,132000.0,33.7145,33.7217,33.3756,33.4045,132000.0
2011-10-25 10:00:00,46.36,46.42,46.03,46.1,150400.0,33.4261,33.4694,33.1882,33.2386,150400.0
2011-10-25 10:05:00,46.11,46.41,46.06,46.39,107800.0,33.2459,33.4622,33.2098,33.4477,107800.0
2011-10-25 10:10:00,46.41,46.41,46.05,46.16,69700.0,33.4622,33.4622,33.2026,33.2819,69700.0
2011-10-25 10:15:00,46.12,46.35,46.1,46.3,49000.0,33.2531,33.4189,33.2386,33.3828,49000.0
2011-10-25 10:20:00,46.3,46.34,46.16,46.29,58700.0,33.3828,33.4117,33.2819,33.3756,58700.0
2011-10-25 10:25:00,46.28,46.35,46.2,46.26,65300.0,33.3684,33.4189,33.3107,33.354,65300.0
2011-10-25 10:30:00,46.26,46.49,46.22,46.42,60800.0,33.354,33.5198,33.3252,33.4694,60800.0
2011-10-25 10:35:00,46.44,46.74,46.3,46.67,78400.0,33.4838,33.7001,33.3828,33.6496,78400.0
2011-10-25 10:40:00,46.68,46.88,46.58,46.73,66800.0,33.6568,33.801,33.5847,33.6929,66800.0
2011-10-25 10:45:00,46.74,46.87,46.67,46.76,67300.0,33.7001,33.7938,33.6496,33.7145,67300.0
2011-10-25 10:50:00,46.76,46.83,46.64,46.73,113100.0,33.7145,33.765,33.628,33.6929,113100.0
2011-10-25 10:55:00,46.73,46.83,46.65,46.78,64600.0,33.6929,33.765,33.6352,33.7289,64600.0
2011-10-25 11:00:00,46.78,46.83,46.65,46.67,78700.0,33.7289,33.765,33.6352,33.6496,78700.0
2011-10-25 11:05:00,46.66,46.69,46.5,46.54,77700.0,33.6424,33.664,33.527,33.5559,77700.0
2011-10-25 11:10:00,46.54,46.68,46.52,46.68,56400.0,33.5559,33.6568,33.5415,33.6568,56400.0
2011-10-25 11:15:00,46.67,46.7,46.45,46.52,46000.0,33.6496,33.6713,33.491,33.5415,46000.0
2011-10-25 11:20:00,46.52,46.57,46.35,46.4,81500.0,33.5415,33.5775,33.4189,33.4549,81500.0
2011-10-25 11:25:00,46.4,46.4,46.24,46.34,67000.0,33.4549,33.4549,33.3396,33.4117,67000.0
2011-10-25 11:30:00,46.34,46.43,46.2,46.21,67400.0,33.4117,33.4766,33.3107,33.318,67400.0
2011-10-25 11:35:00,46.2,46.31,46.18,46.24,87300.0,33.3107,33.3901,33.2963,33.3396,87300.0
2011-10-25 11:40:00,46.24,46.34,46.19,46.31,64600.0,33.3396,33.4117,33.3035,33.3901,64600.0
2011-10-25 11:45:00,46.31,46.31,46.11,46.24,56200.0,33.3901,33.3901,33.2459,33.3396,56200.0
2011-10-25 11:50:00,46.24,46.44,46.19,46.34,54800.0,33.3396,33.4838,33.3035,33.4117,54800.0
2011-10-25 11:55:00,46.34,46.4,46.33,46.38,21700.0,33.4117,33.4549,33.4045,33.4405,21700.0
2011-10-25 12:00:00,46.38,46.38,46.16,46.17,36300.0,33.4405,33.4405,33.2819,33.2891,36300.0
2011-10-25 12:05:00,46.19,46.39,46.16,46.33,60300.0,33.3035,33.4477,33.2819,33.4045,60300.0
2011-10-25 12:10:00,46.34,46.37,46.31,46.36,36800.0,33.4117,33.4333,33.3901,33.4261,36800.0
2011-10-25 12:15:00,46.36,46.4,46.35,46.4,61600.0,33.4261,33.4549,33.4189,33.4549,61600.0
2011-10-25 12:20:00,46.4,46.52,46.39,46.46,25500.0,33.4549,33.5415,33.4477,33.4982,25500.0
2011-10-25 12:25:00,46.46,46.55,46.41,46.51,27100.0,33.4982,33.5631,33.4622,33.5343,27100.0
2011-10-25 12:30:00,46.51,46.65,46.49,46.57,36800.0,33.5343,33.6352,33.5198,33.5775,36800.0
2011-10-25 12:35:00,46.57,46.58,46.43,46.44,15400.0,33.5775,33.5847,33.4766,33.4838,15400.0
2011-10-25 12:40:00,46.44,46.45,46.37,46.39,15800.0,33.4838,33.491,33.4333,33.4477,15800.0
2011-10-25 12:45:00,46.4,46.42,46.36,46.37,19200.0,33.4549,33.4694,33.4261,33.4333,19200.0
2011-10-25 12:50:00,46.37,46.39,46.35,46.35,26500.0,33.4333,33.4477,33.4189,33.4189,26500.0
2011-10-25 12:55:00,46.34,46.46,46.31,46.45,54500.0,33.4117,33.4982,33.3901,33.491,54500.0
2011-10-25 13:00:00,46.45,46.56,46.45,46.53,27300.0,33.491,33.5703,33.491,33.5487,27300.0
2011-10-25 13:05:00,46.53,46.65,46.52,46.62,24400.0,33.5487,33.6352,33.5415,33.6136,24400.0
2011-10-25 13:10:00,46.62,46.62,46.51,46.53,23600.0,33.6136,33.6136,33.5343,33.5487,23600.0
2011-10-25 13:15:00,46.54,46.61,46.51,46.55,24000.0,33.5559,33.6064,33.5343,33.5631,24000.0
2011-10-25 13:20:00,46.55,46.62,46.5,46.53,23600.0,33.5631,33.6136,33.527,33.5487,23600.0
2011-10-25 13:25:00,46.55,46.59,46.46,46.46,22600.0,33.5631,33.5919,33.4982,33.4982,22600.0
2011-10-25 13:30:00,46.45,46.45,46.37,46.42,24300.0,33.491,33.491,33.4333,33.4694,24300.0
2011-10-25 13:35:00,46.43,46.5,46.35,46.37,32700.0,33.4766,33.527,33.4189,33.4333,32700.0
2011-10-25 13:40:00,46.36,46.37,46.22,46.24,39000.0,33.4261,33.4333,33.3252,33.3396,39000.0
2011-10-25 13:45:00,46.24,46.25,46.13,46.19,35900.0,33.3396,33.3468,33.2603,33.3035,35900.0
2011-10-25 13:50:00,46.17,46.31,46.16,46.21,36200.0,33.2891,33.3901,33.2819,33.318,36200.0
2011-10-25 13:55:00,46.22,46.29,46.19,46.25,34500.0,33.3252,33.3756,33.3035,33.3468,34500.0
2011-10-25 14:00:00,46.25,46.25,46.08,46.17,42700.0,33.3468,33.3468,33.2242,33.2891,42700.0
2011-10-25 14:05:00,46.18,46.26,46.17,46.23,49300.0,33.2963,33.354,33.2891,33.3324,49300.0
2011-10-25 14:10:00,46.22,46.22,46.13,46.13,48300.0,33.3252,33.3252,33.2603,33.2603,48300.0
2011-10-25 14:15:00,46.12,46.16,46.07,46.14,35400.0,33.2531,33.2819,33.217,33.2675,35400.0
2011-10-25 14:20:00,46.13,46.22,46.08,46.21,30800.0,33.2603,33.3252,33.2242,33.318,30800.0
2011-10-25 14:25:00,46.21,46.21,46.06,46.07,31400.0,33.318,33.318,33.2098,33.217,31400.0
2011-10-25 14:30:00,46.07,46.11,46.01,46.02,31600.0,33.217,33.2459,33.1738,33.181,31600.0
2011-10-25 14:35:00,46.02,46.03,45.98,45.98,34100.0,33.181,33.1882,33.1521,33.1521,34100.0
2011-10-25 14:40:00,45.98,46.18,45.96,46.16,40400.0,33.1521,33.2963,33.1377,33.2819,40400.0
2011-10-25 14:45:00,46.15,46.16,46.09,46.11,41600.0,33.2747,33.2819,33.2314,33.2459,41600.0
2011-10-25 14:50:00,46.11,46.13,46.06,46.06,25500.0,33.2459,33.2603,33.2098,33.2098,25500.0
2011-10-25 14:55:00,46.05,46.05,45.94,45.98,66600.0,33.2026,33.2026,33.1233,33.1521,66600.0
2011-10-25 15:00:00,45.99,46.17,45.98,46.13,89100.0,33.1593,33.2891,33.1521,33.2603,89100.0
2011-10-25 15:05:00,46.12,46.17,46.08,46.11,63100.0,33.2531,33.2891,33.2242,33.2459,63100.0
2011-10-25 15:10:00,46.11,46.13,46.02,46.02,42400.0,33.2459,33.2603,33.181,33.181,42400.0
2011-10-25 15:15:00,46.03,46.09,45.94,45.94,61600.0,33.1882,33.2314,33.1233,33.1233,61600.0
2011-10-25 15:20:00,45.94,45.95,45.86,45.86,57400.0,33.1233,33.1305,33.0656,33.0656,57400.0
2011-10-25 15:25:00,45.86,45.9,45.8,45.87,61500.0,33.0656,33.0944,33.0223,33.0728,61500.0
2011-10-25 15:30:00,45.88,45.98,45.86,45.93,80400.0,33.08,33.1521,33.0656,33.1161,80400.0
2011-10-25 15:35:00,45.92,45.94,45.74,45.76,115500.0,33.1089,33.1233,32.9791,32.9935,115500.0
2011-10-25 15:40:00,45.76,45.79,45.64,45.65,157200.0,32.9935,33.0151,32.907,32.9142,157200.0
2011-10-25 15:45:00,45.66,45.66,45.45,45.54,177500.0,32.9214,32.9214,32.77,32.8349,177500.0
2011-10-25 15:50:00,45.53,45.62,45.48,45.51,140000.0,32.8277,32.8926,32.7916,32.8132,140000.0
2011-10-25 15:55:00,45.5,45.66,45.45,45.66,356700.0,32.806,32.9214,32.77,32.9214,356700.0
2011-10-26 09:30:00,46.33,46.34,46.1,46.21,110000.0,33.4045,33.4117,33.2386,33.318,110000.0
2011-10-26 09:35:00,46.19,46.21,45.76,45.76,86000.0,33.3035,33.318,32.9935,32.9935,86000.0
2011-10-26 09:40:00,45.76,46.03,45.75,45.83,73100.0,32.9935,33.1882,32.9863,33.044,73100.0
2011-10-26 09:45:00,45.86,46.0,45.78,45.98,101200.0,33.0656,33.1665,33.0079,33.1521,101200.0
2011-10-26 09:50:00,45.95,46.21,45.92,46.21,51100.0,33.1305,33.318,33.1089,33.318,51100.0
2011-10-26 09:55:00,46.19,46.23,45.92,46.01,63400.0,33.3035,33.3324,33.1089,33.1738,63400.0
2011-10-26 10:00:00,46.01,46.03,45.89,45.95,71300.0,33.1738,33.1882,33.0872,33.1305,71300.0
2011-10-26 10:05:00,45.97,45.99,45.68,45.68,56900.0,33.1449,33.1593,32.9358,32.9358,56900.0
2011-10-26 10:10:00,45.7,45.7,45.53,45.53,95800.0,32.9502,32.9502,32.8277,32.8277,95800.0
2011-10-26 10:15:00,45.53,45.74,45.45,45.68,49600.0,32.8277,32.9791,32.77,32.9358,49600.0
2011-10-26 10:20:00,45.69,45.71,45.58,45.61,59600.0,32.943,32.9575,32.8637,32.8853,59600.0
2011-10-26 10:25:00,45.63,45.64,45.5,45.54,53900.0,32.8998,32.907,32.806,32.8349,53900.0
2011-10-26 10:30:00,45.55,45.55,45.35,45.54,74700.0,32.8421,32.8421,32.6979,32.8349,74700.0
2011-10-26 10:35:00,45.55,45.74,45.54,45.68,51200.0,32.8421,32.9791,32.8349,32.9358,51200.0
2011-10-26 10:40:00,45.67,45.67,45.47,45.5,30600.0,32.9286,32.9286,32.7844,32.806,30600.0
2011-10-26 10:45:00,45.5,45.5,45.27,45.28,51600.0,32.806,32.806,32.6402,32.6474,51600.0
2011-10-26 10:50:00,45.27,45.35,45.21,45.27,36700.0,32.6402,32.6979,32.5969,32.6402,36700.0
2011-10-26 10:55:00,45.26,45.32,45.17,45.3,49300.0,32.633,32.6763,32.5681,32.6618,49300.0
2011-10-26 11:00:00,45.3,45.51,45.26,45.51,32200.0,32.6618,32.8132,32.633,32.8132,32200.0
2011-10-26 11:05:00,45.51,45.6,45.45,45.45,27200.0,32.8132,32.8781,32.77,32.77,27200.0
2011-10-26 11:10:00,45.44,45.6,45.41,45.56,33400.0,32.7628,32.8781,32.7411,32.8493,33400.0
2011-10-26 11:15:00,45.55,45.73,45.51,45.67,50800.0,32.8421,32.9719,32.8132,32.9286,50800.0
2011-10-26 11:20:00,45.67,45.74,45.61,45.63,69700.0,32.9286,32.9791,32.8853,32.8998,69700.0
2011-10-26 11:25:00,45.64,45.76,45.61,45.69,62900.0,32.907,32.9935,32.8853,32.943,62900.0
2011-10-26 11:30:00,45.68,45.81,45.68,45.72,65400.0,32.9358,33.0296,32.9358,32.9647,65400.0
2011-10-26 11:35:00,45.71,45.71,45.56,45.56,30300.0,32.9575,32.9575,32.8493,32.8493,30300.0
2011-10-26 11:40:00,45.55,45.83,45.55,45.7,59500.0,32.8421,33.044,32.8421,32.9502,59500.0
2011-10-26 11:45:00,45.7,45.76,45.61,45.61,62600.0,32.9502,32.9935,32.8853,32.8853,62600.0
2011-10-26 11:50:00,45.6,45.74,45.59,45.72,40300.0,32.8781,32.9791,32.8709,32.9647,40300.0
2011-10-26 11:55:00,45.72,45.74,45.66,45.68,21300.0,32.9647,32.9791,32.9214,32.9358,21300.0
2011-10-26 12:00:00,45.66,45.82,45.65,45.82,27400.0,32.9214,33.0368,32.9142,33.0368,27400.0
2011-10-26 12:05:00,45.82,45.84,45.7,45.75,26300.0,33.0368,33.0512,32.9502,32.9863,26300.0
2011-10-26 12:10:00,45.74,45.74,45.58,45.59,41700.0,32.9791,32.9791,32.8637,32.8709,41700.0
2011-10-26 12:15:00,45.59,45.64,45.55,45.57,22500.0,32.8709,32.907,32.8421,32.8565,22500.0
2011-10-26 12:20:00,45.57,45.63,45.44,45.46,33600.0,32.8565,32.8998,32.7628,32.7772,33600.0
2011-10-26 12:25:00,45.46,45.53,45.44,45.49,28000.0,32.7772,32.8277,32.7628,32.7988,28000.0
2011-10-26 12:30:00,45.48,45.54,45.45,45.5,26100.0,32.7916,32.8349,32.77,32.806,26100.0
2011-10-26 12:35:00,45.5,45.66,45.49,45.63,21500.0,32.806,32.9214,32.7988,32.8998,21500.0
2011-10-26 12:40:00,45.62,45.68,45.54,45.6,22200.0,32.8926,32.9358,32.8349,32.8781,22200.0
2011-10-26 12:45:00,45.59,45.67,45.57,45.67,20800.0,32.8709,32.9286,32.8565,32.9286,20800.0
2011-10-26 12:50:00,45.68,45.71,45.63,45.67,33000.0,32.9358,32.9575,32.8998,32.9286,33000.0
2011-10-26 12:55:00,45.67,45.69,45.45,45.48,22900.0,32.9286,32.943,32.77,32.7916,22900.0
2011-10-26 13:00:00,45.48,45.49,45.42,45.45,24000.0,32.7916,32.7988,32.7484,32.77,24000.0
2011-10-26 13:05:00,45.46,45.51,45.38,45.38,32800.0,32.7772,32.8132,32.7195,32.7195,32800.0
2011-10-26 13:10:00,45.38,45.47,45.38,45.45,24900.0,32.7195,32.7844,32.7195,32.77,24900.0
2011-10-26 13:15:00,45.45,45.52,45.43,45.52,34600.0,32.77,32.8205,32.7556,32.8205,34600.0
2011-10-26 13:20:00,45.53,45.61,45.53,45.56,35400.0,32.8277,32.8853,32.8277,32.8493,35400.0
2011-10-26 13:25:00,45.56,45.66,45.52,45.65,32500.0,32.8493,32.9214,32.8205,32.9142,32500.0
2011-10-26 13:30:00,45.65,45.84,45.65,45.83,90000.0,32.9142,33.0512,32.9142,33.044,90000.0
2011-10-26 13:35:00,45.8,45.98,45.79,45.93,64400.0,33.0223,33.1521,33.0151,33.1161,64400.0
2011-10-26 13:40:00,45.93,45.97,45.83,45.85,39900.0,33.1161,33.1449,33.044,33.0584,39900.0
2011-10-26 13:45:00,45.85,46.01,45.83,45.97,40700.0,33.0584,33.1738,33.044,33.1449,40700.0
2011-10-26 13:50:00,45.98,46.0,45.78,45.9,95200.0,33.1521,33.1665,33.0079,33.0944,95200.0
2011-10-26 13:55:00,45.91,45.98,45.74,45.91,89800.0,33.1017,33.1521,32.9791,33.1017,89800.0
2011-10-26 14:00:00,45.92,46.06,45.91,46.01,56700.0,33.1089,33.2098,33.1017,33.1738,56700.0
2011-10-26 14:05:00,46.01,46.17,45.89,46.15,49400.0,33.1738,33.2891,33.0872,33.2747,49400.0
2011-10-26 14:10:00,46.15,46.19,46.05,46.08,44300.0,33.2747,33.3035,33.2026,33.2242,44300.0
2011-10-26 14:15:00,46.06,46.06,45.88,45.88,28500.0,33.2098,33.2098,33.08,33.08,28500.0
2011-10-26 14:20:00,45.88,45.96,45.86,45.93,42800.0,33.08,33.1377,33.0656,33.1161,42800.0
2011-10-26 14:25:00,45.92,46.03,45.91,45.99,24900.0,33.1089,33.1882,33.1017,33.1593,24900.0
2011-10-26 14:30:00,45.99,46.2,45.96,46.17,47800.0,33.1593,33.3107,33.1377,33.2891,47800.0
2011-10-26 14:35:00,46.17,46.3,46.12,46.29,41200.0,33.2891,33.3828,33.2531,33.3756,41200.0
2011-10-26 14:40:00,46.28,46.28,46.11,46.17,69400.0,33.3684,33.3684,33.2459,33.2891,69400.0
2011-10-26 14:45:00,46.16,46.25,46.13,46.16,40300.0,33.2819,33.3468,33.2603,33.2819,40300.0
2011-10-26 14:50:00,46.15,46.17,46.03,46.08,47300.0,33.2747,33.2891,33.1882,33.2242,47300.0
2011-10-26 14:55:00,46.08,46.16,46.03,46.11,41000.0,33.2242,33.2819,33.1882,33.2459,41000.0
2011-10-26 15:00:00,46.12,46.21,46.1,46.17,44500.0,33.2531,33.318,33.2386,33.2891,44500.0
2011-10-26 15:05:00,46.18,46.18,46.05,46.15,34300.0,33.2963,33.2963,33.2026,33.2747,34300.0
2011-10-26 15:10:00,46.14,46.32,46.11,46.32,35600.0,33.2675,33.3973,33.2459,33.3973,35600.0
2011-10-26 15:15:00,46.31,46.44,46.3,46.38,133300.0,33.3901,33.4838,33.3828,33.4405,133300.0
2011-10-26 15:20:00,46.37,46.51,46.34,46.48,156300.0,33.4333,33.5343,33.4117,33.5126,156300.0
2011-10-26 15:25:00,46.48,46.55,46.43,46.53,97300.0,33.5126,33.5631,33.4766,33.5487,97300.0
2011-10-26 15:30:00,46.52,46.63,46.41,46.6,101600.0,33.5415,33.6208,33.4622,33.5992,101600.0
2011-10-26 15:35:00,46.6,46.62,46.45,46.51,78300.0,33.5992,33.6136,33.491,33.5343,78300.0
2011-10-26 15:40:00,46.52,46.6,46.48,46.53,92000.0,33.5415,33.5992,33.5126,33.5487,92000.0
2011-10-26 15:45:00,46.53,46.53,46.28,46.29,98700.0,33.5487,33.5487,33.3684,33.3756,98700.0
2011-10-26 15:50:00,46.3,46.34,46.23,46.27,151200.0,33.3828,33.4117,33.3324,33.3612,151200.0
2011-10-26 15:55:00,46.27,46.31,46.18,46.29,215500.0,33.3612,33.3901,33.2963,33.3756,215500.0
2011-10-27 09:30:00,48.31,48.31,47.9,48.25,74300.0,34.8321,34.8321,34.5365,34.7888,74300.0
2011-10-27 09:35:00,48.24,48.35,48.08,48.24,35200.0,34.7816,34.8609,34.6662,34.7816,35200.0
2011-10-27 09:40:00,48.22,48.32,48.2,48.2,32700.0,34.7672,34.8393,34.7528,34.7528,32700.0
2011-10-27 09:45:00,48.22,48.27,48.14,48.25,63700.0,34.7672,34.8032,34.7095,34.7888,63700.0
2011-10-27 09:50:00,48.25,48.26,48.05,48.13,90600.0,34.7888,34.796,34.6446,34.7023,90600.0
2011-10-27 09:55:00,48.14,48.18,47.98,48.02,105600.0,34.7095,34.7383,34.5941,34.623,105600.0
2011-10-27 10:00:00,48.0,48.15,47.96,48.02,88100.0,34.6086,34.7167,34.5797,34.623,88100.0
2011-10-27 10:05:00,48.01,48.11,47.99,48.04,84000.0,34.6158,34.6879,34.6014,34.6374,84000.0
2011-10-27 10:10:00,48.03,48.13,48.03,48.13,47500.0,34.6302,34.7023,34.6302,34.7023,47500.0
2011-10-27 10:15:00,48.14,48.29,48.13,48.23,49900.0,34.7095,34.8177,34.7023,34.7744,49900.0
2011-10-27 10:20:00,48.23,48.27,48.11,48.15,30300.0,34.7744,34.8032,34.6879,34.7167,30300.0
2011-10-27 10:25:00,48.15,48.15,47.98,48.04,58900.0,34.7167,34.7167,34.5941,34.6374,58900.0
2011-10-27 10:30:00,48.05,48.09,47.91,47.96,69600.0,34.6446,34.6735,34.5437,34.5797,69600.0
2011-10-27 10:35:00,47.99,48.0,47.84,47.91,68100.0,34.6014,34.6086,34.4932,34.5437,68100.0
2011-10-27 10:40:00,47.91,48.22,47.91,48.19,58000.0,34.5437,34.7672,34.5437,34.7456,58000.0
2011-10-27 10:45:00,48.2,48.3,48.18,48.24,67900.0,34.7528,34.8249,34.7383,34.7816,67900.0
2011-10-27 10:50:00,48.24,48.3,48.18,48.29,48100.0,34.7816,34.8249,34.7383,34.8177,48100.0
2011-10-27 10:55:00,48.27,48.34,48.23,48.29,66200.0,34.8032,34.8537,34.7744,34.8177,66200.0
2011-10-27 11:00:00,48.28,48.36,48.25,48.3,38100.0,34.8105,34.8681,34.7888,34.8249,38100.0
2011-10-27 11:05:00,48.3,48.37,48.24,48.3,30400.0,34.8249,34.8753,34.7816,34.8249,30400.0
2011-10-27 11:10:00,48.29,48.37,48.26,48.26,33600.0,34.8177,34.8753,34.796,34.796,33600.0
2011-10-27 11:15:00,48.26,48.34,48.24,48.25,36300.0,34.796,34.8537,34.7816,34.7888,36300.0
2011-10-27 11:20:00,48.24,48.3,48.19,48.27,42000.0,34.7816,34.8249,34.7456,34.8032,42000.0
2011-10-27 11:25:00,48.27,48.38,48.27,48.37,36300.0,34.8032,34.8826,34.8032,34.8753,36300.0
2011-10-27 11:30:00,48.38,48.49,48.37,48.49,51600.0,34.8826,34.9619,34.8753,34.9619,51600.0
2011-10-27 11:35:00,48.5,48.54,48.45,48.51,52400.0,34.9691,34.9979,34.933,34.9763,52400.0
2011-10-27 11:40:00,48.5,48.58,48.47,48.53,68600.0,34.9691,35.0268,34.9474,34.9907,68600.0
2011-10-27 11:45:00,48.53,48.59,48.51,48.55,45200.0,34.9907,35.034,34.9763,35.0051,45200.0
2011-10-27 11:50:00,48.54,48.55,48.47,48.49,26700.0,34.9979,35.0051,34.9474,34.9619,26700.0
2011-10-27 11:55:00,48.5,48.59,48.48,48.54,118100.0,34.9691,35.034,34.9547,34.9979,118100.0
2011-10-27 12:00:00,48.55,48.63,48.52,48.57,86400.0,35.0051,35.0628,34.9835,35.0195,86400.0
2011-10-27 12:05:00,48.59,48.71,48.58,48.7,115500.0,35.034,35.1205,35.0268,35.1133,115500.0
2011-10-27 12:10:00,48.7,48.78,48.7,48.76,28800.0,35.1133,35.171,35.1133,35.1565,28800.0
2011-10-27 12:15:00,48.76,48.88,48.75,48.87,33900.0,35.1565,35.2431,35.1493,35.2358,33900.0
2011-10-27 12:20:00,48.86,48.91,48.8,48.83,82900.0,35.2286,35.2647,35.1854,35.207,82900.0
2011-10-27 12:25:00,48.81,48.88,48.8,48.82,16900.0,35.1926,35.2431,35.1854,35.1998,16900.0
2011-10-27 12:30:00,48.82,48.97,48.82,48.97,42800.0,35.1998,35.3079,35.1998,35.3079,42800.0
2011-10-27 12:35:00,48.96,49.02,48.91,48.93,64400.0,35.3007,35.344,35.2647,35.2791,64400.0
2011-10-27 12:40:00,48.94,48.95,48.9,48.92,30900.0,35.2863,35.2935,35.2575,35.2719,30900.0
2011-10-27 12:45:00,48.92,48.98,48.9,48.95,43400.0,35.2719,35.3152,35.2575,35.2935,43400.0
2011-10-27 12:50:00,48.95,48.98,48.85,48.86,45400.0,35.2935,35.3152,35.2214,35.2286,45400.0
2011-10-27 12:55:00,48.86,48.86,48.73,48.76,25900.0,35.2286,35.2286,35.1349,35.1565,25900.0
2011-10-27 13:00:00,48.75,48.86,48.75,48.82,21200.0,35.1493,35.2286,35.1493,35.1998,21200.0
2011-10-27 13:05:00,48.84,48.91,48.8,48.8,22600.0,35.2142,35.2647,35.1854,35.1854,22600.0
2011-10-27 13:10:00,48.81,48.99,48.78,48.97,58100.0,35.1926,35.3224,35.171,35.3079,58100.0
2011-10-27 13:15:00,48.97,48.98,48.9,48.92,19100.0,35.3079,35.3152,35.2575,35.2719,19100.0
2011-10-27 13:20:00,48.9,48.93,48.85,48.87,21300.0,35.2575,35.2791,35.2214,35.2358,21300.0
2011-10-27 13:25:00,48.87,48.98,48.86,48.93,33800.0,35.2358,35.3152,35.2286,35.2791,33800.0
2011-10-27 13:30:00,48.92,48.97,48.91,48.94,17100.0,35.2719,35.3079,35.2647,35.2863,17100.0
2011-10-27 13:35:00,48.94,49.04,48.94,49.04,22200.0,35.2863,35.3584,35.2863,35.3584,22200.0
2011-10-27 13:40:00,49.04,49.06,48.95,49.06,31200.0,35.3584,35.3728,35.2935,35.3728,31200.0
2011-10-27 13:45:00,49.05,49.07,49.02,49.07,30800.0,35.3656,35.38,35.344,35.38,30800.0
2011-10-27 13:50:00,49.07,49.13,49.04,49.12,75500.0,35.38,35.4233,35.3584,35.4161,75500.0
2011-10-27 13:55:00,49.13,49.14,49.08,49.13,30000.0,35.4233,35.4305,35.3873,35.4233,30000.0
2011-10-27 14:00:00,49.13,49.21,49.1,49.19,39100.0,35.4233,35.481,35.4017,35.4666,39100.0
2011-10-27 14:05:00,49.19,49.28,49.18,49.26,97400.0,35.4666,35.5315,35.4594,35.517,97400.0
2011-10-27 14:10:00,49.25,49.32,49.24,49.32,72500.0,35.5098,35.5603,35.5026,35.5603,72500.0
2011-10-27 14:15:00,49.33,49.48,49.32,49.41,99700.0,35.5675,35.6757,35.5603,35.6252,99700.0
2011-10-27 14:20:00,49.42,49.57,49.38,49.53,93300.0,35.6324,35.7406,35.6036,35.7117,93300.0
2011-10-27 14:25:00,49.53,49.6,49.43,49.6,62700.0,35.7117,35.7622,35.6396,35.7622,62700.0
2011-10-27 14:30:00,49.6,49.62,49.44,49.48,66100.0,35.7622,35.7766,35.6468,35.6757,66100.0
2011-10-27 14:35:00,49.48,49.59,49.46,49.57,56700.0,35.6757,35.755,35.6612,35.7406,56700.0
2011-10-27 14:40:00,49.57,49.65,49.57,49.64,75200.0,35.7406,35.7982,35.7406,35.791,75200.0
2011-10-27 14:45:00,49.64,49.67,49.5,49.5,47600.0,35.791,35.8127,35.6901,35.6901,47600.0
2011-10-27 14:50:00,49.5,49.55,49.48,49.5,35100.0,35.6901,35.7261,35.6757,35.6901,35100.0
2011-10-27 14:55:00,49.51,49.62,49.5,49.56,81100.0,35.6973,35.7766,35.6901,35.7333,81100.0
2011-10-27 15:00:00,49.57,49.65,49.47,49.52,74700.0,35.7406,35.7982,35.6685,35.7045,74700.0
2011-10-27 15:05:00,49.53,49.56,49.5,49.53,43000.0,35.7117,35.7333,35.6901,35.7117,43000.0
2011-10-27 15:10:00,49.52,49.55,49.4,49.42,130700.0,35.7045,35.7261,35.618,35.6324,130700.0
2011-10-27 15:15:00,49.41,49.5,49.34,49.49,94500.0,35.6252,35.6901,35.5747,35.6829,94500.0
2011-10-27 15:20:00,49.49,49.67,49.49,49.6,175700.0,35.6829,35.8127,35.6829,35.7622,175700.0
2011-10-27 15:25:00,49.6,49.67,49.53,49.54,105600.0,35.7622,35.8127,35.7117,35.7189,105600.0
2011-10-27 15:30:00,49.54,49.58,49.47,49.47,59800.0,35.7189,35.7478,35.6685,35.6685,59800.0
2011-10-27 15:35:00,49.47,49.54,49.33,49.41,111500.0,35.6685,35.7189,35.5675,35.6252,111500.0
2011-10-27 15:40:00,49.4,49.47,49.32,49.36,97800.0,35.618,35.6685,35.5603,35.5891,97800.0
2011-10-27 15:45:00,49.35,49.35,49.17,49.23,226000.0,35.5819,35.5819,35.4522,35.4954,226000.0
2011-10-27 15:50:00,49.23,49.25,49.03,49.03,156700.0,35.4954,35.5098,35.3512,35.3512,156700.0
2011-10-27 15:55:00,49.03,49.23,48.94,49.21,227600.0,35.3512,35.4954,35.2863,35.481,227600.0
2011-10-28 09:30:00,48.94,49.0,48.57,48.88,76600.0,35.2863,35.3296,35.0195,35.2431,76600.0
2011-10-28 09:35:00,48.89,49.23,48.87,49.21,27900.0,35.2503,35.4954,35.2358,35.481,27900.0
2011-10-28 09:40:00,49.23,49.27,49.05,49.19,27800.0,35.4954,35.5243,35.3656,35.4666,27800.0
2011-10-28 09:45:00,49.21,49.24,48.97,48.99,69800.0,35.481,35.5026,35.3079,35.3224,69800.0
2011-10-28 09:50:00,48.98,49.03,48.93,49.02,50100.0,35.3152,35.3512,35.2791,35.344,50100.0
2011-10-28 09:55:00,49.04,49.21,48.96,49.2,36100.0,35.3584,35.481,35.3007,35.4738,36100.0
2011-10-28 10:00:00,49.19,49.22,49.1,49.1,41400.0,35.4666,35.4882,35.4017,35.4017,41400.0
2011-10-28 10:05:00,49.08,49.08,48.96,49.04,25500.0,35.3873,35.3873,35.3007,35.3584,25500.0
2011-10-28 10:10:00,49.03,49.22,49.01,49.12,52700.0,35.3512,35.4882,35.3368,35.4161,52700.0
2011-10-28 10:15:00,49.12,49.22,49.08,49.17,25700.0,35.4161,35.4882,35.3873,35.4522,25700.0
2011-10-28 10:20:00,49.16,49.36,49.16,49.33,51100.0,35.4449,35.5891,35.4449,35.5675,51100.0
2011-10-28 10:25:00,49.33,49.42,49.26,49.31,99600.0,35.5675,35.6324,35.517,35.5531,99600.0
2011-10-28 10:30:00,49.31,49.55,49.31,49.53,102100.0,35.5531,35.7261,35.5531,35.7117,102100.0
2011-10-28 10:35:00,49.54,49.6,49.46,49.59,58900.0,35.7189,35.7622,35.6612,35.755,58900.0
2011-10-28 10:40:00,49.59,49.6,49.43,49.44,41600.0,35.755,35.7622,35.6396,35.6468,41600.0
2011-10-28 10:45:00,49.43,49.45,49.34,49.4,25900.0,35.6396,35.654,35.5747,35.618,25900.0
2011-10-28 10:50:00,49.4,49.42,49.34,49.42,42100.0,35.618,35.6324,35.5747,35.6324,42100.0
2011-10-28 10:55:00,49.41,49.42,49.3,49.32,73900.0,35.6252,35.6324,35.5459,35.5603,73900.0
2011-10-28 11:00:00,49.31,49.34,49.23,49.26,69600.0,35.5531,35.5747,35.4954,35.517,69600.0
2011-10-28 11:05:00,49.25,49.3,49.17,49.29,51500.0,35.5098,35.5459,35.4522,35.5387,51500.0
2011-10-28 11:10:00,49.28,49.31,49.22,49.22,28200.0,35.5315,35.5531,35.4882,35.4882,28200.0
2011-10-28 11:15:00,49.23,49.23,49.09,49.11,29700.0,35.4954,35.4954,35.3945,35.4089,29700.0
2011-10-28 11:20:00,49.11,49.13,49.07,49.09,39800.0,35.4089,35.4233,35.38,35.3945,39800.0
2011-10-28 11:25:00,49.08,49.13,49.07,49.13,42800.0,35.3873,35.4233,35.38,35.4233,42800.0
2011-10-28 11:30:00,49.13,49.22,49.12,49.22,51400.0,35.4233,35.4882,35.4161,35.4882,51400.0
2011-10-28 11:35:00,49.23,49.28,49.07,49.07,32600.0,35.4954,35.5315,35.38,35.38,32600.0
2011-10-28 11:40:00,49.07,49.07,49.0,49.01,32100.0,35.38,35.38,35.3296,35.3368,32100.0
2011-10-28 11:45:00,49.01,49.01,48.96,49.0,49100.0,35.3368,35.3368,35.3007,35.3296,49100.0
2011-10-28 11:50:00,49.0,49.0,48.85,48.86,28800.0,35.3296,35.3296,35.2214,35.2286,28800.0
2011-10-28 11:55:00,48.85,48.87,48.77,48.78,25900.0,35.2214,35.2358,35.1637,35.171,25900.0
2011-10-28 12:00:00,48.77,48.89,48.76,48.89,26000.0,35.1637,35.2503,35.1565,35.2503,26000.0
2011-10-28 12:05:00,48.87,48.9,48.83,48.83,20900.0,35.2358,35.2575,35.207,35.207,20900.0
2011-10-28 12:10:00,48.83,48.91,48.83,48.9,18400.0,35.207,35.2647,35.207,35.2575,18400.0
2011-10-28 12:15:00,48.91,48.91,48.79,48.82,26900.0,35.2647,35.2647,35.1782,35.1998,26900.0
2011-10-28 12:20:00,48.82,48.89,48.82,48.84,25000.0,35.1998,35.2503,35.1998,35.2142,25000.0
2011-10-28 12:25:00,48.85,48.86,48.74,48.79,38400.0,35.2214,35.2286,35.1421,35.1782,38400.0
2011-10-28 12:30:00,48.78,48.83,48.76,48.77,22800.0,35.171,35.207,35.1565,35.1637,22800.0
2011-10-28 12:35:00,48.77,48.78,48.68,48.68,42100.0,35.1637,35.171,35.0989,35.0989,42100.0
2011-10-28 12:40:00,48.71,48.76,48.66,48.68,28700.0,35.1205,35.1565,35.0844,35.0989,28700.0
2011-10-28 12:45:00,48.67,48.8,48.66,48.79,92400.0,35.0916,35.1854,35.0844,35.1782,92400.0
2011-10-28 12:50:00,48.79,48.8,48.7,48.72,59400.0,35.1782,35.1854,35.1133,35.1277,59400.0
2011-10-28 12:55:00,48.75,48.8,48.71,48.77,20400.0,35.1493,35.1854,35.1205,35.1637,20400.0
2011-10-28 13:00:00,48.77,48.84,48.76,48.82,24400.0,35.1637,35.2142,35.1565,35.1998,24400.0
2011-10-28 13:05:00,48.82,48.82,48.72,48.73,78200.0,35.1998,35.1998,35.1277,35.1349,78200.0
2011-10-28 13:10:00,48.74,48.83,48.72,48.78,36100.0,35.1421,35.207,35.1277,35.171,36100.0
2011-10-28 13:15:00,48.78,48.79,48.74,48.74,23800.0,35.171,35.1782,35.1421,35.1421,23800.0
2011-10-28 13:20:00,48.75,48.84,48.74,48.82,16400.0,35.1493,35.2142,35.1421,35.1998,16400.0
2011-10-28 13:25:00,48.83,48.92,48.83,48.9,15500.0,35.207,35.2719,35.207,35.2575,15500.0
2011-10-28 13:30:00,48.89,48.92,48.85,48.9,12900.0,35.2503,35.2719,35.2214,35.2575,12900.0
2011-10-28 13:35:00,48.9,48.92,48.85,48.87,16200.0,35.2575,35.2719,35.2214,35.2358,16200.0
2011-10-28 13:40:00,48.85,48.86,48.72,48.72,32000.0,35.2214,35.2286,35.1277,35.1277,32000.0
2011-10-28 13:45:00,48.73,48.73,48.65,48.65,60000.0,35.1349,35.1349,35.0772,35.0772,60000.0
2011-10-28 13:50:00,48.65,48.75,48.65,48.72,101200.0,35.0772,35.1493,35.0772,35.1277,101200.0
2011-10-28 13:55:00,48.73,48.8,48.69,48.78,39900.0,35.1349,35.1854,35.1061,35.171,39900.0
2011-10-28 14:00:00,48.79,48.84,48.78,48.82,29000.0,35.1782,35.2142,35.171,35.1998,29000.0
2011-10-28 14:05:00,48.82,48.83,48.69,48.75,31200.0,35.1998,35.207,35.1061,35.1493,31200.0
2011-10-28 14:10:00,48.76,48.77,48.69,48.73,48300.0,35.1565,35.1637,35.1061,35.1349,48300.0
2011-10-28 14:15:00,48.74,48.74,48.62,48.63,24700.0,35.1421,35.1421,35.0556,35.0628,24700.0
2011-10-28 14:20:00,48.64,48.67,48.62,48.66,11900.0,35.07,35.0916,35.0556,35.0844,11900.0
2011-10-28 14:25:00,48.66,48.69,48.62,48.66,36200.0,35.0844,35.1061,35.0556,35.0844,36200.0
2011-10-28 14:30:00,48.66,48.78,48.66,48.77,20600.0,35.0844,35.171,35.0844,35.1637,20600.0
2011-10-28 14:35:00,48.77,48.78,48.7,48.7,19800.0,35.1637,35.171,35.1133,35.1133,19800.0
2011-10-28 14:40:00,48.72,48.83,48.72,48.83,34800.0,35.1277,35.207,35.1277,35.207,34800.0
2011-10-28 14:45:00,48.83,48.87,48.82,48.85,27000.0,35.207,35.2358,35.1998,35.2214,27000.0
2011-10-28 14:50:00,48.85,48.89,48.8,48.84,22200.0,35.2214,35.2503,35.1854,35.2142,22200.0
2011-10-28 14:55:00,48.85,48.87,48.81,48.87,62400.0,35.2214,35.2358,35.1926,35.2358,62400.0
2011-10-28 15:00:00,48.86,48.96,48.82,48.93,43700.0,35.2286,35.3007,35.1998,35.2791,43700.0
2011-10-28 15:05:00,48.93,48.95,48.87,48.91,34700.0,35.2791,35.2935,35.2358,35.2647,34700.0
2011-10-28 15:10:00,48.91,48.93,48.84,48.91,36700.0,35.2647,35.2791,35.2142,35.2647,36700.0
2011-10-28 15:15:00,48.91,48.96,48.87,48.93,47100.0,35.2647,35.3007,35.2358,35.2791,47100.0
2011-10-28 15:20:00,48.93,49.01,48.92,49.0,44500.0,35.2791,35.3368,35.2719,35.3296,44500.0
2011-10-28 15:25:00,49.0,49.07,49.0,49.05,54100.0,35.3296,35.38,35.3296,35.3656,54100.0
2011-10-28 15:30:00,49.05,49.05,48.95,48.99,60500.0,35.3656,35.3656,35.2935,35.3224,60500.0
2011-10-28 15:35:00,48.99,49.05,48.92,49.04,52200.0,35.3224,35.3656,35.2719,35.3584,52200.0
2011-10-28 15:40:00,49.03,49.12,49.02,49.1,55500.0,35.3512,35.4161,35.344,35.4017,55500.0
2011-10-28 15:45:00,49.1,49.16,49.03,49.14,66700.0,35.4017,35.4449,35.3512,35.4305,66700.0
2011-10-28 15:50:00,49.15,49.24,49.1,49.22,73100.0,35.4377,35.5026,35.4017,35.4882,73100.0
2011-10-28 15:55:00,49.22,49.22,49.09,49.11,179500.0,35.4882,35.4882,35.3945,35.4089,179500.0
2011-10-31 09:30:00,48.25,48.42,48.03,48.03,64700.0,34.7888,34.9114,34.6302,34.6302,64700.0
2011-10-31 09:35:00,48.03,48.04,47.81,47.86,31400.0,34.6302,34.6374,34.4716,34.5076,31400.0
2011-10-31 09:40:00,47.85,47.9,47.68,47.72,31600.0,34.5004,34.5365,34.3778,34.4067,31600.0
2011-10-31 09:45:00,47.68,47.87,47.68,47.84,44000.0,34.3778,34.5148,34.3778,34.4932,44000.0
2011-10-31 09:50:00,47.83,48.1,47.82,48.1,96900.0,34.486,34.6807,34.4788,34.6807,96900.0
2011-10-31 09:55:00,48.09,48.2,48.06,48.2,41800.0,34.6735,34.7528,34.6518,34.7528,41800.0
2011-10-31 10:00:00,48.18,48.19,48.1,48.13,30600.0,34.7383,34.7456,34.6807,34.7023,30600.0
2011-10-31 10:05:00,48.16,48.34,48.16,48.33,17000.0,34.7239,34.8537,34.7239,34.8465,17000.0
2011-10-31 10:10:00,48.34,48.47,48.32,48.44,63600.0,34.8537,34.9474,34.8393,34.9258,63600.0
2011-10-31 10:15:00,48.45,48.62,48.43,48.61,101600.0,34.933,35.0556,34.9186,35.0484,101600.0
2011-10-31 10:20:00,48.62,48.66,48.46,48.46,100800.0,35.0556,35.0844,34.9402,34.9402,100800.0
2011-10-31 10:25:00,48.46,48.59,48.41,48.57,36200.0,34.9402,35.034,34.9042,35.0195,36200.0
2011-10-31 10:30:00,48.58,48.88,48.58,48.86,51800.0,35.0268,35.2431,35.0268,35.2286,51800.0
2011-10-31 10:35:00,48.85,48.87,48.79,48.86,109200.0,35.2214,35.2358,35.1782,35.2286,109200.0
2011-10-31 10:40:00,48.85,48.86,48.71,48.73,117500.0,35.2214,35.2286,35.1205,35.1349,117500.0
2011-10-31 10:45:00,48.71,48.72,48.57,48.61,41000.0,35.1205,35.1277,35.0195,35.0484,41000.0
2011-10-31 10:50:00,48.63,48.75,48.62,48.62,40500.0,35.0628,35.1493,35.0556,35.0556,40500.0
2011-10-31 10:55:00,48.62,48.74,48.6,48.67,50800.0,35.0556,35.1421,35.0412,35.0916,50800.0
2011-10-31 11:00:00,48.68,48.76,48.62,48.64,46600.0,35.0989,35.1565,35.0556,35.07,46600.0
2011-10-31 11:05:00,48.63,48.84,48.6,48.83,72000.0,35.0628,35.2142,35.0412,35.207,72000.0
2011-10-31 11:10:00,48.84,48.87,48.79,48.82,74300.0,35.2142,35.2358,35.1782,35.1998,74300.0
2011-10-31 11:15:00,48.82,48.82,48.72,48.76,103800.0,35.1998,35.1998,35.1277,35.1565,103800.0
2011-10-31 11:20:00,48.76,48.82,48.73,48.82,45800.0,35.1565,35.1998,35.1349,35.1998,45800.0
2011-10-31 11:25:00,48.83,48.88,48.72,48.76,47900.0,35.207,35.2431,35.1277,35.1565,47900.0
2011-10-31 11:30:00,48.75,48.85,48.73,48.8,27100.0,35.1493,35.2214,35.1349,35.1854,27100.0
2011-10-31 11:35:00,48.82,48.87,48.8,48.81,21000.0,35.1998,35.2358,35.1854,35.1926,21000.0
2011-10-31 11:40:00,48.81,48.94,48.81,48.92,43600.0,35.1926,35.2863,35.1926,35.2719,43600.0
2011-10-31 11:45:00,48.93,48.97,48.9,48.97,35000.0,35.2791,35.3079,35.2575,35.3079,35000.0
2011-10-31 11:50:00,48.97,49.03,48.96,49.02,25600.0,35.3079,35.3512,35.3007,35.344,25600.0
2011-10-31 11:55:00,49.02,49.03,48.97,48.98,30000.0,35.344,35.3512,35.3079,35.3152,30000.0
2011-10-31 12:00:00,48.97,49.01,48.93,48.97,42000.0,35.3079,35.3368,35.2791,35.3079,42000.0
2011-10-31 12:05:00,48.98,49.03,48.9,48.95,30900.0,35.3152,35.3512,35.2575,35.2935,30900.0
2011-10-31 12:10:00,48.94,48.99,48.9,48.94,19100.0,35.2863,35.3224,35.2575,35.2863,19100.0
2011-10-31 12:15:00,48.93,48.93,48.79,48.82,26300.0,35.2791,35.2791,35.1782,35.1998,26300.0
2011-10-31 12:20:00,48.81,48.86,48.78,48.8,18900.0,35.1926,35.2286,35.171,35.1854,18900.0
2011-10-31 12:25:00,48.79,48.8,48.65,48.66,30400.0,35.1782,35.1854,35.0772,35.0844,30400.0
2011-10-31 12:30:00,48.65,48.7,48.63,48.66,64500.0,35.0772,35.1133,35.0628,35.0844,64500.0
2011-10-31 12:35:00,48.67,48.76,48.66,48.76,25600.0,35.0916,35.1565,35.0844,35.1565,25600.0
2011-10-31 12:40:00,48.75,48.8,48.74,48.79,25600.0,35.1493,35.1854,35.1421,35.1782,25600.0
2011-10-31 12:45:00,48.79,48.81,48.74,48.76,32900.0,35.1782,35.1926,35.1421,35.1565,32900.0
2011-10-31 12:50:00,48.75,48.76,48.64,48.67,44800.0,35.1493,35.1565,35.07,35.0916,44800.0
2011-10-31 12:55:00,48.67,48.68,48.61,48.62,23000.0,35.0916,35.0989,35.0484,35.0556,23000.0
2011-10-31 13:00:00,48.64,48.87,48.61,48.84,61800.0,35.07,35.2358,35.0484,35.2142,61800.0
2011-10-31 13:05:00,48.83,48.84,48.72,48.73,32900.0,35.207,35.2142,35.1277,35.1349,32900.0
2011-10-31 13:10:00,48.73,48.86,48.73,48.84,51200.0,35.1349,35.2286,35.1349,35.2142,51200.0
2011-10-31 13:15:00,48.84,48.87,48.8,48.83,44400.0,35.2142,35.2358,35.1854,35.207,44400.0
2011-10-31 13:20:00,48.84,48.93,48.82,48.89,73700.0,35.2142,35.2791,35.1998,35.2503,73700.0
2011-10-31 13:25:00,48.89,48.89,48.83,48.83,37800.0,35.2503,35.2503,35.207,35.207,37800.0
2011-10-31 13:30:00,48.83,48.96,48.81,48.95,87400.0,35.207,35.3007,35.1926,35.2935,87400.0
2011-10-31 13:35:00,48.94,49.08,48.93,49.06,74800.0,35.2863,35.3873,35.2791,35.3728,74800.0
2011-10-31 13:40:00,49.06,49.1,49.04,49.1,74000.0,35.3728,35.4017,35.3584,35.4017,74000.0
2011-10-31 13:45:00,49.11,49.14,49.03,49.1,38000.0,35.4089,35.4305,35.3512,35.4017,38000.0
2011-10-31 13:50:00,49.1,49.19,49.1,49.19,46700.0,35.4017,35.4666,35.4017,35.4666,46700.0
2011-10-31 13:55:00,49.18,49.27,49.18,49.26,69800.0,35.4594,35.5243,35.4594,35.517,69800.0
2011-10-31 14:00:00,49.25,49.25,49.19,49.25,67100.0,35.5098,35.5098,35.4666,35.5098,67100.0
2011-10-31 14:05:00,49.24,49.27,49.24,49.27,49000.0,35.5026,35.5243,35.5026,35.5243,49000.0
2011-10-31 14:10:00,49.27,49.29,49.23,49.29,71800.0,35.5243,35.5387,35.4954,35.5387,71800.0
2011-10-31 14:15:00,49.29,49.3,49.16,49.19,39600.0,35.5387,35.5459,35.4449,35.4666,39600.0
2011-10-31 14:20:00,49.19,49.26,49.16,49.16,49400.0,35.4666,35.517,35.4449,35.4449,49400.0
2011-10-31 14:25:00,49.15,49.22,49.09,49.21,38300.0,35.4377,35.4882,35.3945,35.481,38300.0
2011-10-31 14:30:00,49.21,49.24,49.18,49.2,49100.0,35.481,35.5026,35.4594,35.4738,49100.0
2011-10-31 14:35:00,49.19,49.2,48.97,49.0,63300.0,35.4666,35.4738,35.3079,35.3296,63300.0
2011-10-31 14:40:00,49.0,49.05,48.98,49.01,55200.0,35.3296,35.3656,35.3152,35.3368,55200.0
2011-10-31 14:45:00,49.01,49.03,48.94,49.0,59000.0,35.3368,35.3512,35.2863,35.3296,59000.0
2011-10-31 14:50:00,49.01,49.09,49.01,49.03,49100.0,35.3368,35.3945,35.3368,35.3512,49100.0
2011-10-31 14:55:00,49.05,49.1,49.05,49.06,55500.0,35.3656,35.4017,35.3656,35.3728,55500.0
2011-10-31 15:00:00,49.05,49.08,49.02,49.02,68800.0,35.3656,35.3873,35.344,35.344,68800.0
2011-10-31 15:05:00,49.02,49.05,48.85,48.86,58300.0,35.344,35.3656,35.2214,35.2286,58300.0
2011-10-31 15:10:00,48.86,48.92,48.85,48.9,101400.0,35.2286,35.2719,35.2214,35.2575,101400.0
2011-10-31 15:15:00,48.89,48.93,48.85,48.85,148200.0,35.2503,35.2791,35.2214,35.2214,148200.0
2011-10-31 15:20:00,48.85,48.86,48.76,48.83,129000.0,35.2214,35.2286,35.1565,35.207,129000.0
2011-10-31 15:25:00,48.83,48.86,48.78,48.84,131400.0,35.207,35.2286,35.171,35.2142,131400.0
2011-10-31 15:30:00,48.84,48.87,48.78,48.87,115400.0,35.2142,35.2358,35.171,35.2358,115400.0
2011-10-31 15:35:00,48.86,48.95,48.84,48.85,113800.0,35.2286,35.2935,35.2142,35.2214,113800.0
2011-10-31 15:40:00,48.86,48.87,48.76,48.82,163000.0,35.2286,35.2358,35.1565,35.1998,163000.0
2011-10-31 15:45:00,48.83,48.87,48.73,48.78,243800.0,35.207,35.2358,35.1349,35.171,243800.0
2011-10-31 15:50:00,48.78,48.82,48.71,48.79,222900.0,35.171,35.1998,35.1205,35.1782,222900.0
2011-10-31 15:55:00,48.8,48.81,48.57,48.57,429900.0,35.1854,35.1926,35.0195,35.0195,429900.0
2011-11-01 09:30:00,46.89,46.89,46.29,46.38,100200.0,33.8082,33.8082,33.3756,33.4405,100200.0
2011-11-01 09:35:00,46.42,46.84,46.38,46.65,56000.0,33.4694,33.7722,33.4405,33.6352,56000.0
2011-11-01 09:40:00,46.65,46.9,46.6,46.66,34100.0,33.6352,33.8155,33.5992,33.6424,34100.0
2011-11-01 09:45:00,46.65,46.93,46.65,46.7,77700.0,33.6352,33.8371,33.6352,33.6713,77700.0
2011-11-01 09:50:00,46.7,47.04,46.67,47.03,51400.0,33.6713,33.9164,33.6496,33.9092,51400.0
2011-11-01 09:55:00,46.99,47.18,46.92,47.15,41200.0,33.8803,34.0173,33.8299,33.9957,41200.0
2011-11-01 10:00:00,47.13,47.24,46.8,47.21,75100.0,33.9813,34.0606,33.7434,34.039,75100.0
2011-11-01 10:05:00,47.23,47.3,47.09,47.22,69600.0,34.0534,34.1039,33.9524,34.0462,69600.0
2011-11-01 10:10:00,47.22,47.44,47.15,47.37,31900.0,34.0462,34.2048,33.9957,34.1543,31900.0
2011-11-01 10:15:00,47.37,47.43,47.26,47.38,44800.0,34.1543,34.1976,34.075,34.1615,44800.0
2011-11-01 10:20:00,47.37,47.54,47.18,47.53,57300.0,34.1543,34.2769,34.0173,34.2697,57300.0
2011-11-01 10:25:00,47.53,47.72,47.5,47.67,62800.0,34.2697,34.4067,34.2481,34.3706,62800.0
2011-11-01 10:30:00,47.68,47.84,47.63,47.82,80900.0,34.3778,34.4932,34.3418,34.4788,80900.0
2011-11-01 10:35:00,47.82,47.92,47.74,47.77,59600.0,34.4788,34.5509,34.4211,34.4427,59600.0
2011-11-01 10:40:00,47.77,47.83,47.62,47.67,40000.0,34.4427,34.486,34.3346,34.3706,40000.0
2011-11-01 10:45:00,47.67,47.71,47.52,47.58,26800.0,34.3706,34.3995,34.2625,34.3057,26800.0
2011-11-01 10:50:00,47.58,47.78,47.54,47.6,28700.0,34.3057,34.4499,34.2769,34.3202,28700.0
2011-11-01 10:55:00,47.6,47.72,47.57,47.58,45200.0,34.3202,34.4067,34.2985,34.3057,45200.0
2011-11-01 11:00:00,47.57,47.69,47.56,47.56,36500.0,34.2985,34.3851,34.2913,34.2913,36500.0
2011-11-01 11:05:00,47.57,47.6,47.5,47.54,23300.0,34.2985,34.3202,34.2481,34.2769,23300.0
2011-11-01 11:10:00,47.55,47.65,47.55,47.58,27300.0,34.2841,34.3562,34.2841,34.3057,27300.0
2011-11-01 11:15:00,47.59,47.74,47.58,47.73,27200.0,34.313,34.4211,34.3057,34.4139,27200.0
2011-11-01 11:20:00,47.74,47.78,47.63,47.68,34700.0,34.4211,34.4499,34.3418,34.3778,34700.0
2011-11-01 11:25:00,47.7,47.74,47.55,47.6,30000.0,34.3923,34.4211,34.2841,34.3202,30000.0
2011-11-01 11:30:00,47.61,47.64,47.34,47.37,70200.0,34.3274,34.349,34.1327,34.1543,70200.0
2011-11-01 11:35:00,47.36,47.38,47.27,47.28,37600.0,34.1471,34.1615,34.0822,34.0894,37600.0
2011-11-01 11:40:00,47.28,47.34,47.15,47.18,33900.0,34.0894,34.1327,33.9957,34.0173,33900.0
2011-11-01 11:45:00,47.18,47.32,47.1,47.2,30600.0,34.0173,34.1183,33.9597,34.0318,30600.0
2011-11-01 11:50:00,47.2,47.2,47.04,47.09,34100.0,34.0318,34.0318,33.9164,33.9524,34100.0
2011-11-01 11:55:00,47.08,47.21,47.08,47.14,21000.0,33.9452,34.039,33.9452,33.9885,21000.0
2011-11-01 12:00:00,47.12,47.12,46.96,47.01,38400.0,33.9741,33.9741,33.8587,33.8948,38400.0
2011-11-01 12:05:00,47.0,47.23,46.99,47.16,36000.0,33.8876,34.0534,33.8803,34.0029,36000.0
2011-11-01 12:10:00,47.17,47.27,47.11,47.19,29700.0,34.0101,34.0822,33.9669,34.0245,29700.0
2011-11-01 12:15:00,47.18,47.18,47.0,47.0,29500.0,34.0173,34.0173,33.8876,33.8876,29500.0
2011-11-01 12:20:00,46.99,47.03,46.91,47.03,58300.0,33.8803,33.9092,33.8227,33.9092,58300.0
2011-11-01 12:25:00,47.02,47.16,47.01,47.08,22200.0,33.902,34.0029,33.8948,33.9452,22200.0
2011-11-01 12:30:00,47.07,47.22,46.99,47.17,41300.0,33.938,34.0462,33.8803,34.0101,41300.0
2011-11-01 12:35:00,47.15,47.25,47.14,47.25,44200.0,33.9957,34.0678,33.9885,34.0678,44200.0
2011-11-01 12:40:00,47.26,47.27,47.03,47.09,48500.0,34.075,34.0822,33.9092,33.9524,48500.0
2011-11-01 12:45:00,47.09,47.15,47.0,47.01,40400.0,33.9524,33.9957,33.8876,33.8948,40400.0
2011-11-01 12:50:00,47.01,47.02,46.91,46.91,29300.0,33.8948,33.902,33.8227,33.8227,29300.0
2011-11-01 12:55:00,46.9,46.98,46.89,46.89,24400.0,33.8155,33.8731,33.8082,33.8082,24400.0
2011-11-01 13:00:00,46.87,46.91,46.73,46.88,40500.0,33.7938,33.8227,33.6929,33.801,40500.0
2011-11-01 13:05:00,46.87,47.09,46.86,46.95,42900.0,33.7938,33.9524,33.7866,33.8515,42900.0
2011-11-01 13:10:00,46.95,47.04,46.94,46.97,53800.0,33.8515,33.9164,33.8443,33.8659,53800.0
2011-11-01 13:15:00,46.97,47.06,46.89,46.93,29900.0,33.8659,33.9308,33.8082,33.8371,29900.0
2011-11-01 13:20:00,46.93,46.93,46.77,46.81,51800.0,33.8371,33.8371,33.7217,33.7506,51800.0
2011-11-01 13:25:00,46.8,47.37,46.77,47.32,78400.0,33.7434,34.1543,33.7217,34.1183,78400.0
2011-11-01 13:30:00,47.32,47.52,47.2,47.4,76200.0,34.1183,34.2625,34.0318,34.176,76200.0
2011-11-01 13:35:00,47.42,47.5,47.3,47.33,49200.0,34.1904,34.2481,34.1039,34.1255,49200.0
2011-11-01 13:40:00,47.33,47.51,47.33,47.48,50100.0,34.1255,34.2553,34.1255,34.2336,50100.0
2011-11-01 13:45:00,47.49,47.67,47.48,47.5,52400.0,34.2409,34.3706,34.2336,34.2481,52400.0
2011-11-01 13:50:00,47.51,47.64,47.42,47.47,41700.0,34.2553,34.349,34.1904,34.2264,41700.0
2011-11-01 13:55:00,47.46,47.46,47.13,47.26,74600.0,34.2192,34.2192,33.9813,34.075,74600.0
2011-11-01 14:00:00,47.25,47.42,47.18,47.34,53100.0,34.0678,34.1904,34.0173,34.1327,53100.0
2011-11-01 14:05:00,47.34,47.54,47.3,47.52,45900.0,34.1327,34.2769,34.1039,34.2625,45900.0
2011-11-01 14:10:00,47.51,47.56,47.38,47.51,58900.0,34.2553,34.2913,34.1615,34.2553,58900.0
2011-11-01 14:15:00,47.51,47.54,47.31,47.39,46300.0,34.2553,34.2769,34.1111,34.1687,46300.0
2011-11-01 14:20:00,47.36,47.61,47.36,47.61,52600.0,34.1471,34.3274,34.1471,34.3274,52600.0
2011-11-01 14:25:00,47.62,47.65,47.5,47.53,51200.0,34.3346,34.3562,34.2481,34.2697,51200.0
2011-11-01 14:30:00,47.52,47.6,47.47,47.52,43100.0,34.2625,34.3202,34.2264,34.2625,43100.0
2011-11-01 14:35:00,47.51,47.58,47.3,47.31,34800.0,34.2553,34.3057,34.1039,34.1111,34800.0
2011-11-01 14:40:00,47.3,47.43,47.27,47.39,55400.0,34.1039,34.1976,34.0822,34.1687,55400.0
2011-11-01 14:45:00,47.39,47.48,47.34,47.34,31900.0,34.1687,34.2336,34.1327,34.1327,31900.0
2011-11-01 14:50:00,47.34,47.43,47.14,47.2,40700.0,34.1327,34.1976,33.9885,34.0318,40700.0
2011-11-01 14:55:00,47.21,47.23,47.07,47.12,43400.0,34.039,34.0534,33.938,33.9741,43400.0
2011-11-01 15:00:00,47.12,47.16,46.82,46.88,68600.0,33.9741,34.0029,33.7578,33.801,68600.0
2011-11-01 15:05:00,46.88,46.91,46.7,46.78,69600.0,33.801,33.8227,33.6713,33.7289,69600.0
2011-11-01 15:10:00,46.77,47.01,46.77,46.97,45100.0,33.7217,33.8948,33.7217,33.8659,45100.0
2011-11-01 15:15:00,46.99,46.99,46.8,46.93,60300.0,33.8803,33.8803,33.7434,33.8371,60300.0
2011-11-01 15:20:00,46.95,46.98,46.73,46.74,44200.0,33.8515,33.8731,33.6929,33.7001,44200.0
2011-11-01 15:25:00,46.74,46.89,46.73,46.84,70200.0,33.7001,33.8082,33.6929,33.7722,70200.0
2011-11-01 15:30:00,46.84,47.06,46.81,46.9,76000.0,33.7722,33.9308,33.7506,33.8155,76000.0
2011-11-01 15:35:00,46.9,47.11,46.9,47.11,102000.0,33.8155,33.9669,33.8155,33.9669,102000.0
2011-11-01 15:40:00,47.1,47.11,46.81,46.84,140100.0,33.9597,33.9669,33.7506,33.7722,140100.0
2011-11-01 15:45:00,46.86,46.86,46.55,46.74,205400.0,33.7866,33.7866,33.5631,33.7001,205400.0
2011-11-01 15:50:00,46.74,46.76,46.5,46.59,169100.0,33.7001,33.7145,33.527,33.5919,169100.0
2011-11-01 15:55:00,46.6,46.73,46.58,46.67,264800.0,33.5992,33.6929,33.5847,33.6496,264800.0
2011-11-02 09:30:00,47.53,47.69,47.42,47.54,43100.0,34.2697,34.3851,34.1904,34.2769,43100.0
2011-11-02 09:35:00,47.54,47.59,47.36,47.36,19300.0,34.2769,34.313,34.1471,34.1471,19300.0
2011-11-02 09:40:00,47.36,47.49,47.36,47.41,15700.0,34.1471,34.2409,34.1471,34.1832,15700.0
2011-11-02 09:45:00,47.42,47.43,47.33,47.38,16200.0,34.1904,34.1976,34.1255,34.1615,16200.0
2011-11-02 09:50:00,47.37,47.42,47.3,47.36,21400.0,34.1543,34.1904,34.1039,34.1471,21400.0
2011-11-02 09:55:00,47.35,47.41,47.31,47.37,16400.0,34.1399,34.1832,34.1111,34.1543,16400.0
2011-11-02 10:00:00,47.37,47.51,47.33,47.33,22500.0,34.1543,34.2553,34.1255,34.1255,22500.0
2011-11-02 10:05:00,47.33,47.52,47.31,47.48,45500.0,34.1255,34.2625,34.1111,34.2336,45500.0
2011-11-02 10:10:00,47.48,47.51,47.36,47.49,35600.0,34.2336,34.2553,34.1471,34.2409,35600.0
2011-11-02 10:15:00,47.48,47.5,47.41,47.5,12000.0,34.2336,34.2481,34.1832,34.2481,12000.0
2011-11-02 10:20:00,47.45,47.53,47.44,47.53,12900.0,34.212,34.2697,34.2048,34.2697,12900.0
2011-11-02 10:25:00,47.53,47.6,47.52,47.55,17500.0,34.2697,34.3202,34.2625,34.2841,17500.0
2011-11-02 10:30:00,47.55,47.56,47.37,47.41,24900.0,34.2841,34.2913,34.1543,34.1832,24900.0
2011-11-02 10:35:00,47.41,47.61,47.39,47.58,14200.0,34.1832,34.3274,34.1687,34.3057,14200.0
2011-11-02 10:40:00,47.59,47.77,47.59,47.77,40400.0,34.313,34.4427,34.313,34.4427,40400.0
2011-11-02 10:45:00,47.77,47.9,47.72,47.89,41100.0,34.4427,34.5365,34.4067,34.5293,41100.0
2011-11-02 10:50:00,47.89,48.04,47.88,47.98,32000.0,34.5293,34.6374,34.522,34.5941,32000.0
2011-11-02 10:55:00,47.99,48.03,47.95,48.03,30800.0,34.6014,34.6302,34.5725,34.6302,30800.0
2011-11-02 11:00:00,48.03,48.11,48.02,48.03,53900.0,34.6302,34.6879,34.623,34.6302,53900.0
2011-11-02 11:05:00,48.03,48.22,48.03,48.13,55100.0,34.6302,34.7672,34.6302,34.7023,55100.0
2011-11-02 11:10:00,48.12,48.16,48.09,48.15,44200.0,34.6951,34.7239,34.6735,34.7167,44200.0
2011-11-02 11:15:00,48.15,48.2,48.12,48.18,30100.0,34.7167,34.7528,34.6951,34.7383,30100.0
2011-11-02 11:20:00,48.17,48.18,48.08,48.16,18100.0,34.7311,34.7383,34.6662,34.7239,18100.0
2011-11-02 11:25:00,48.16,48.16,48.01,48.03,14100.0,34.7239,34.7239,34.6158,34.6302,14100.0
2011-11-02 11:30:00,48.03,48.04,47.94,47.98,19900.0,34.6302,34.6374,34.5653,34.5941,19900.0
2011-11-02 11:35:00,47.99,48.0,47.92,47.95,22400.0,34.6014,34.6086,34.5509,34.5725,22400.0
2011-11-02 11:40:00,47.97,48.04,47.96,47.98,12500.0,34.5869,34.6374,34.5797,34.5941,12500.0
2011-11-02 11:45:00,47.96,48.05,47.94,47.97,17400.0,34.5797,34.6446,34.5653,34.5869,17400.0
2011-11-02 11:50:00,47.99,48.0,47.89,47.91,22800.0,34.6014,34.6086,34.5293,34.5437,22800.0
2011-11-02 11:55:00,47.91,47.96,47.88,47.92,14100.0,34.5437,34.5797,34.522,34.5509,14100.0
2011-11-02 12:00:00,47.92,47.92,47.85,47.91,23400.0,34.5509,34.5509,34.5004,34.5437,23400.0
2011-11-02 12:05:00,47.91,47.95,47.88,47.95,15100.0,34.5437,34.5725,34.522,34.5725,15100.0
2011-11-02 12:10:00,47.95,48.11,47.94,48.02,21200.0,34.5725,34.6879,34.5653,34.623,21200.0
2011-11-02 12:15:00,48.02,48.03,47.84,47.9,21600.0,34.623,34.6302,34.4932,34.5365,21600.0
2011-11-02 12:20:00,47.91,47.98,47.88,47.93,15100.0,34.5437,34.5941,34.522,34.5581,15100.0
2011-11-02 12:25:00,47.94,48.06,47.91,48.0,22200.0,34.5653,34.6518,34.5437,34.6086,22200.0
2011-11-02 12:30:00,48.0,48.04,47.9,47.91,15400.0,34.6086,34.6374,34.5365,34.5437,15400.0
2011-11-02 12:35:00,47.9,48.05,47.8,47.99,27400.0,34.5365,34.6446,34.4644,34.6014,27400.0
2011-11-02 12:40:00,47.99,48.14,47.87,47.92,46900.0,34.6014,34.7095,34.5148,34.5509,46900.0
2011-11-02 12:45:00,47.91,47.94,47.81,47.81,27000.0,34.5437,34.5653,34.4716,34.4716,27000.0
2011-11-02 12:50:00,47.8,47.88,47.8,47.85,16900.0,34.4644,34.522,34.4644,34.5004,16900.0
2011-11-02 12:55:00,47.85,47.89,47.7,47.72,19100.0,34.5004,34.5293,34.3923,34.4067,19100.0
2011-11-02 13:00:00,47.71,47.74,47.5,47.58,93600.0,34.3995,34.4211,34.2481,34.3057,93600.0
2011-11-02 13:05:00,47.55,47.63,47.5,47.6,35000.0,34.2841,34.3418,34.2481,34.3202,35000.0
2011-11-02 13:10:00,47.59,47.68,47.58,47.67,30800.0,34.313,34.3778,34.3057,34.3706,30800.0
2011-11-02 13:15:00,47.67,47.67,47.56,47.57,27900.0,34.3706,34.3706,34.2913,34.2985,27900.0
2011-11-02 13:20:00,47.55,47.55,47.41,47.41,27700.0,34.2841,34.2841,34.1832,34.1832,27700.0
2011-11-02 13:25:00,47.41,47.55,47.41,47.53,26600.0,34.1832,34.2841,34.1832,34.2697,26600.0
2011-11-02 13:30:00,47.52,47.63,47.49,47.6,30100.0,34.2625,34.3418,34.2409,34.3202,30100.0
2011-11-02 13:35:00,47.6,47.63,47.56,47.61,8400.0,34.3202,34.3418,34.2913,34.3274,8400.0
2011-11-02 13:40:00,47.62,47.71,47.57,47.71,16400.0,34.3346,34.3995,34.2985,34.3995,16400.0
2011-11-02 13:45:00,47.71,47.81,47.7,47.8,44800.0,34.3995,34.4716,34.3923,34.4644,44800.0
2011-11-02 13:50:00,47.81,47.81,47.61,47.61,32500.0,34.4716,34.4716,34.3274,34.3274,32500.0
2011-11-02 13:55:00,47.6,47.65,47.58,47.61,13200.0,34.3202,34.3562,34.3057,34.3274,13200.0
2011-11-02 14:00:00,47.58,47.63,47.43,47.63,51600.0,34.3057,34.3418,34.1976,34.3418,51600.0
2011-11-02 14:05:00,47.63,47.74,47.59,47.64,57700.0,34.3418,34.4211,34.313,34.349,57700.0
2011-11-02 14:10:00,47.65,47.65,47.51,47.58,52600.0,34.3562,34.3562,34.2553,34.3057,52600.0
2011-11-02 14:15:00,47.58,47.75,47.57,47.67,46100.0,34.3057,34.4283,34.2985,34.3706,46100.0
2011-11-02 14:20:00,47.68,47.8,47.65,47.65,48700.0,34.3778,34.4644,34.3562,34.3562,48700.0
2011-11-02 14:25:00,47.64,47.72,47.64,47.7,41700.0,34.349,34.4067,34.349,34.3923,41700.0
2011-11-02 14:30:00,47.68,47.86,47.64,47.86,66500.0,34.3778,34.5076,34.349,34.5076,66500.0
2011-11-02 14:35:00,47.87,47.92,47.81,47.84,45400.0,34.5148,34.5509,34.4716,34.4932,45400.0
2011-11-02 14:40:00,47.84,47.84,47.73,47.78,44200.0,34.4932,34.4932,34.4139,34.4499,44200.0
2011-11-02 14:45:00,47.76,47.89,47.75,47.86,59300.0,34.4355,34.5293,34.4283,34.5076,59300.0
2011-11-02 14:50:00,47.85,47.96,47.84,47.88,48400.0,34.5004,34.5797,34.4932,34.522,48400.0
2011-11-02 14:55:00,47.87,48.01,47.87,47.93,53600.0,34.5148,34.6158,34.5148,34.5581,53600.0
2011-11-02 15:00:00,47.92,47.95,47.78,47.81,54700.0,34.5509,34.5725,34.4499,34.4716,54700.0
2011-11-02 15:05:00,47.81,48.02,47.81,47.92,87100.0,34.4716,34.623,34.4716,34.5509,87100.0
2011-11-02 15:10:00,47.91,47.99,47.91,47.96,59100.0,34.5437,34.6014,34.5437,34.5797,59100.0
2011-11-02 15:15:00,47.96,48.03,47.9,48.03,39100.0,34.5797,34.6302,34.5365,34.6302,39100.0
2011-11-02 15:20:00,48.02,48.16,48.02,48.11,44600.0,34.623,34.7239,34.623,34.6879,44600.0
2011-11-02 15:25:00,48.12,48.15,47.97,48.03,41600.0,34.6951,34.7167,34.5869,34.6302,41600.0
2011-11-02 15:30:00,48.03,48.12,47.82,47.86,72600.0,34.6302,34.6951,34.4788,34.5076,72600.0
2011-11-02 15:35:00,47.86,47.98,47.85,47.91,67700.0,34.5076,34.5941,34.5004,34.5437,67700.0
2011-11-02 15:40:00,47.91,47.99,47.78,47.86,117600.0,34.5437,34.6014,34.4499,34.5076,117600.0
2011-11-02 15:45:00,47.84,47.84,47.68,47.78,163600.0,34.4932,34.4932,34.3778,34.4499,163600.0
2011-11-02 15:50:00,47.79,47.86,47.76,47.85,130500.0,34.4572,34.5076,34.4355,34.5004,130500.0
2011-11-02 15:55:00,47.85,47.97,47.83,47.87,238800.0,34.5004,34.5869,34.486,34.5148,238800.0
2011-11-03 09:30:00,48.51,48.7,48.37,48.63,35500.0,34.9763,35.1133,34.8753,35.0628,35500.0
2011-11-03 09:35:00,48.61,48.62,48.46,48.56,8700.0,35.0484,35.0556,34.9402,35.0123,8700.0
2011-11-03 09:40:00,48.53,48.63,48.43,48.45,12400.0,34.9907,35.0628,34.9186,34.933,12400.0
2011-11-03 09:45:00,48.5,48.6,48.41,48.51,48300.0,34.9691,35.0412,34.9042,34.9763,48300.0
2011-11-03 09:50:00,48.5,48.52,48.33,48.33,28800.0,34.9691,34.9835,34.8465,34.8465,28800.0
2011-11-03 09:55:00,48.33,48.43,48.25,48.4,15500.0,34.8465,34.9186,34.7888,34.897,15500.0
2011-11-03 10:00:00,48.41,48.42,47.99,48.04,43100.0,34.9042,34.9114,34.6014,34.6374,43100.0
2011-11-03 10:05:00,48.04,48.23,48.01,48.23,28700.0,34.6374,34.7744,34.6158,34.7744,28700.0
2011-11-03 10:10:00,48.27,48.33,48.15,48.31,33700.0,34.8032,34.8465,34.7167,34.8321,33700.0
2011-11-03 10:15:00,48.32,48.43,48.25,48.4,91000.0,34.8393,34.9186,34.7888,34.897,91000.0
2011-11-03 10:20:00,48.39,48.41,48.2,48.22,28900.0,34.8898,34.9042,34.7528,34.7672,28900.0
2011-11-03 10:25:00,48.21,48.49,48.17,48.39,33500.0,34.76,34.9619,34.7311,34.8898,33500.0
2011-11-03 10:30:00,48.38,48.47,48.36,48.4,43100.0,34.8826,34.9474,34.8681,34.897,43100.0
2011-11-03 10:35:00,48.41,48.42,48.23,48.26,45900.0,34.9042,34.9114,34.7744,34.796,45900.0
2011-11-03 10:40:00,48.29,48.7,48.29,48.62,86200.0,34.8177,35.1133,34.8177,35.0556,86200.0
2011-11-03 10:45:00,48.63,48.75,48.5,48.51,100600.0,35.0628,35.1493,34.9691,34.9763,100600.0
2011-11-03 10:50:00,48.52,48.56,48.42,48.52,43700.0,34.9835,35.0123,34.9114,34.9835,43700.0
2011-11-03 10:55:00,48.54,48.64,48.5,48.5,33900.0,34.9979,35.07,34.9691,34.9691,33900.0
2011-11-03 11:00:00,48.5,48.59,48.3,48.34,52300.0,34.9691,35.034,34.8249,34.8537,52300.0
2011-11-03 11:05:00,48.34,48.48,48.3,48.33,37800.0,34.8537,34.9547,34.8249,34.8465,37800.0
2011-11-03 11:10:00,48.32,48.47,48.31,48.41,51400.0,34.8393,34.9474,34.8321,34.9042,51400.0
2011-11-03 11:15:00,48.41,48.57,48.41,48.55,40100.0,34.9042,35.0195,34.9042,35.0051,40100.0
2011-11-03 11:20:00,48.56,48.58,48.46,48.56,67100.0,35.0123,35.0268,34.9402,35.0123,67100.0
2011-11-03 11:25:00,48.56,48.63,48.55,48.59,33500.0,35.0123,35.0628,35.0051,35.034,33500.0
2011-11-03 11:30:00,48.6,48.69,48.56,48.68,36200.0,35.0412,35.1061,35.0123,35.0989,36200.0
2011-11-03 11:35:00,48.68,48.7,48.53,48.55,33000.0,35.0989,35.1133,34.9907,35.0051,33000.0
2011-11-03 11:40:00,48.54,48.55,48.46,48.51,46200.0,34.9979,35.0051,34.9402,34.9763,46200.0
2011-11-03 11:45:00,48.51,48.53,48.41,48.53,38000.0,34.9763,34.9907,34.9042,34.9907,38000.0
2011-11-03 11:50:00,48.52,48.64,48.49,48.64,49500.0,34.9835,35.07,34.9619,35.07,49500.0
2011-11-03 11:55:00,48.63,48.63,48.4,48.41,38700.0,35.0628,35.0628,34.897,34.9042,38700.0
2011-11-03 12:00:00,48.41,48.46,48.38,48.45,35000.0,34.9042,34.9402,34.8826,34.933,35000.0
2011-11-03 12:05:00,48.43,48.56,48.36,48.55,31400.0,34.9186,35.0123,34.8681,35.0051,31400.0
2011-11-03 12:10:00,48.56,48.6,48.49,48.51,37300.0,35.0123,35.0412,34.9619,34.9763,37300.0
2011-11-03 12:15:00,48.52,48.54,48.43,48.49,32500.0,34.9835,34.9979,34.9186,34.9619,32500.0
2011-11-03 12:20:00,48.49,48.58,48.46,48.58,32500.0,34.9619,35.0268,34.9402,35.0268,32500.0
2011-11-03 12:25:00,48.57,48.67,48.53,48.64,38900.0,35.0195,35.0916,34.9907,35.07,38900.0
2011-11-03 12:30:00,48.64,48.68,48.57,48.61,51200.0,35.07,35.0989,35.0195,35.0484,51200.0
2011-11-03 12:35:00,48.6,48.61,48.4,48.44,39500.0,35.0412,35.0484,34.897,34.9258,39500.0
2011-11-03 12:40:00,48.43,48.51,48.4,48.49,29700.0,34.9186,34.9763,34.897,34.9619,29700.0
2011-11-03 12:45:00,48.48,48.74,48.47,48.74,44200.0,34.9547,35.1421,34.9474,35.1421,44200.0
2011-11-03 12:50:00,48.74,48.78,48.68,48.77,43400.0,35.1421,35.171,35.0989,35.1637,43400.0
2011-11-03 12:55:00,48.77,48.84,48.77,48.83,62300.0,35.1637,35.2142,35.1637,35.207,62300.0
2011-11-03 13:00:00,48.82,48.84,48.7,48.7,24900.0,35.1998,35.2142,35.1133,35.1133,24900.0
2011-11-03 13:05:00,48.69,48.9,48.69,48.9,54800.0,35.1061,35.2575,35.1061,35.2575,54800.0
2011-11-03 13:10:00,48.88,49.01,48.87,49.01,95900.0,35.2431,35.3368,35.2358,35.3368,95900.0
2011-11-03 13:15:00,49.02,49.04,48.95,48.98,39300.0,35.344,35.3584,35.2935,35.3152,39300.0
2011-11-03 13:20:00,48.97,48.98,48.86,48.91,27500.0,35.3079,35.3152,35.2286,35.2647,27500.0
2011-11-03 13:25:00,48.92,48.96,48.87,48.91,25000.0,35.2719,35.3007,35.2358,35.2647,25000.0
2011-11-03 13:30:00,48.93,48.98,48.89,48.94,21700.0,35.2791,35.3152,35.2503,35.2863,21700.0
2011-11-03 13:35:00,48.93,49.05,48.9,49.05,33400.0,35.2791,35.3656,35.2575,35.3656,33400.0
2011-11-03 13:40:00,49.05,49.09,49.0,49.03,22700.0,35.3656,35.3945,35.3296,35.3512,22700.0
2011-11-03 13:45:00,49.04,49.16,49.03,49.16,53500.0,35.3584,35.4449,35.3512,35.4449,53500.0
2011-11-03 13:50:00,49.17,49.23,49.1,49.13,33500.0,35.4522,35.4954,35.4017,35.4233,33500.0
2011-11-03 13:55:00,49.11,49.16,49.03,49.07,40600.0,35.4089,35.4449,35.3512,35.38,40600.0
2011-11-03 14:00:00,49.07,49.19,49.03,49.19,57300.0,35.38,35.4666,35.3512,35.4666,57300.0
2011-11-03 14:05:00,49.19,49.26,49.16,49.23,34200.0,35.4666,35.517,35.4449,35.4954,34200.0
2011-11-03 14:10:00,49.24,49.26,49.09,49.19,29500.0,35.5026,35.517,35.3945,35.4666,29500.0
2011-11-03 14:15:00,49.18,49.26,49.12,49.2,59100.0,35.4594,35.517,35.4161,35.4738,59100.0
2011-11-03 14:20:00,49.17,49.27,49.11,49.14,56500.0,35.4522,35.5243,35.4089,35.4305,56500.0
2011-11-03 14:25:00,49.14,49.2,49.1,49.18,62000.0,35.4305,35.4738,35.4017,35.4594,62000.0
2011-11-03 14:30:00,49.18,49.24,49.13,49.13,33500.0,35.4594,35.5026,35.4233,35.4233,33500.0
2011-11-03 14:35:00,49.14,49.26,49.12,49.25,26300.0,35.4305,35.517,35.4161,35.5098,26300.0
2011-11-03 14:40:00,49.24,49.25,49.12,49.13,19600.0,35.5026,35.5098,35.4161,35.4233,19600.0
2011-11-03 14:45:00,49.12,49.16,49.09,49.11,22000.0,35.4161,35.4449,35.3945,35.4089,22000.0
2011-11-03 14:50:00,49.1,49.13,49.08,49.11,41200.0,35.4017,35.4233,35.3873,35.4089,41200.0
2011-11-03 14:55:00,49.12,49.19,49.12,49.16,43800.0,35.4161,35.4666,35.4161,35.4449,43800.0
2011-11-03 15:00:00,49.15,49.28,49.14,49.27,35300.0,35.4377,35.5315,35.4305,35.5243,35300.0
2011-11-03 15:05:00,49.28,49.32,49.24,49.3,28400.0,35.5315,35.5603,35.5026,35.5459,28400.0
2011-11-03 15:10:00,49.3,49.34,49.22,49.26,62000.0,35.5459,35.5747,35.4882,35.517,62000.0
2011-11-03 15:15:00,49.27,49.36,49.25,49.29,60200.0,35.5243,35.5891,35.5098,35.5387,60200.0
2011-11-03 15:20:00,49.29,49.41,49.27,49.41,54500.0,35.5387,35.6252,35.5243,35.6252,54500.0
2011-11-03 15:25:00,49.42,49.44,49.32,49.41,46000.0,35.6324,35.6468,35.5603,35.6252,46000.0
2011-11-03 15:30:00,49.4,49.53,49.4,49.51,79500.0,35.618,35.7117,35.618,35.6973,79500.0
2011-11-03 15:35:00,49.52,49.55,49.37,49.43,100800.0,35.7045,35.7261,35.5964,35.6396,100800.0
2011-11-03 15:40:00,49.41,49.55,49.36,49.53,69100.0,35.6252,35.7261,35.5891,35.7117,69100.0
2011-11-03 15:45:00,49.52,49.57,49.44,49.55,162700.0,35.7045,35.7406,35.6468,35.7261,162700.0
2011-11-03 15:50:00,49.56,49.62,49.48,49.52,150800.0,35.7333,35.7766,35.6757,35.7045,150800.0
2011-11-03 15:55:00,49.53,49.6,49.45,49.49,268100.0,35.7117,35.7622,35.654,35.6829,268100.0
2011-11-04 09:30:00,48.94,49.14,48.83,49.11,70400.0,35.2863,35.4305,35.207,35.4089,70400.0
2011-11-04 09:35:00,49.11,49.25,49.11,49.23,11400.0,35.4089,35.5098,35.4089,35.4954,11400.0
2011-11-04 09:40:00,49.24,49.36,49.2,49.34,37500.0,35.5026,35.5891,35.4738,35.5747,37500.0
2011-11-04 09:45:00,49.35,49.45,49.34,49.44,52100.0,35.5819,35.654,35.5747,35.6468,52100.0
2011-11-04 09:50:00,49.45,49.48,49.21,49.23,53100.0,35.654,35.6757,35.481,35.4954,53100.0
2011-11-04 09:55:00,49.24,49.42,49.16,49.19,71000.0,35.5026,35.6324,35.4449,35.4666,71000.0
2011-11-04 10:00:00,49.19,49.31,49.12,49.19,46900.0,35.4666,35.5531,35.4161,35.4666,46900.0
2011-11-04 10:05:00,49.2,49.2,49.05,49.12,18100.0,35.4738,35.4738,35.3656,35.4161,18100.0
2011-11-04 10:10:00,49.12,49.3,49.08,49.2,54000.0,35.4161,35.5459,35.3873,35.4738,54000.0
2011-11-04 10:15:00,49.2,49.24,49.0,49.05,27700.0,35.4738,35.5026,35.3296,35.3656,27700.0
2011-11-04 10:20:00,49.05,49.06,48.89,48.96,39600.0,35.3656,35.3728,35.2503,35.3007,39600.0
2011-11-04 10:25:00,48.97,49.05,48.92,48.98,39000.0,35.3079,35.3656,35.2719,35.3152,39000.0
2011-11-04 10:30:00,48.97,48.98,48.87,48.97,69900.0,35.3079,35.3152,35.2358,35.3079,69900.0
2011-11-04 10:35:00,48.96,48.98,48.78,48.84,41200.0,35.3007,35.3152,35.171,35.2142,41200.0
2011-11-04 10:40:00,48.83,48.93,48.81,48.91,59200.0,35.207,35.2791,35.1926,35.2647,59200.0
2011-11-04 10:45:00,48.93,49.01,48.9,48.98,36300.0,35.2791,35.3368,35.2575,35.3152,36300.0
2011-11-04 10:50:00,48.98,49.03,48.91,48.98,96400.0,35.3152,35.3512,35.2647,35.3152,96400.0
2011-11-04 10:55:00,48.97,49.04,48.91,48.99,23100.0,35.3079,35.3584,35.2647,35.3224,23100.0
2011-11-04 11:00:00,49.0,49.08,48.99,49.02,22400.0,35.3296,35.3873,35.3224,35.344,22400.0
2011-11-04 11:05:00,49.01,49.07,48.93,48.96,23800.0,35.3368,35.38,35.2791,35.3007,23800.0
2011-11-04 11:10:00,48.95,49.1,48.95,49.0,18000.0,35.2935,35.4017,35.2935,35.3296,18000.0
2011-11-04 11:15:00,49.03,49.03,48.81,48.81,21000.0,35.3512,35.3512,35.1926,35.1926,21000.0
2011-11-04 11:20:00,48.81,48.93,48.73,48.84,38900.0,35.1926,35.2791,35.1349,35.2142,38900.0
2011-11-04 11:25:00,48.82,48.96,48.77,48.91,17000.0,35.1998,35.3007,35.1637,35.2647,17000.0
2011-11-04 11:30:00,48.91,48.97,48.85,48.93,15600.0,35.2647,35.3079,35.2214,35.2791,15600.0
2011-11-04 11:35:00,48.93,48.93,48.75,48.93,19800.0,35.2791,35.2791,35.1493,35.2791,19800.0
2011-11-04 11:40:00,48.94,48.95,48.83,48.91,17600.0,35.2863,35.2935,35.207,35.2647,17600.0
2011-11-04 11:45:00,48.91,48.96,48.8,48.86,21500.0,35.2647,35.3007,35.1854,35.2286,21500.0
2011-11-04 11:50:00,48.85,48.87,48.78,48.86,13200.0,35.2214,35.2358,35.171,35.2286,13200.0
2011-11-04 11:55:00,48.84,48.91,48.81,48.87,11300.0,35.2142,35.2647,35.1926,35.2358,11300.0
2011-11-04 12:00:00,48.89,48.97,48.88,48.94,27200.0,35.2503,35.3079,35.2431,35.2863,27200.0
2011-11-04 12:05:00,48.92,48.97,48.86,48.87,10500.0,35.2719,35.3079,35.2286,35.2358,10500.0
2011-11-04 12:10:00,48.88,48.99,48.86,48.97,15600.0,35.2431,35.3224,35.2286,35.3079,15600.0
2011-11-04 12:15:00,48.97,48.99,48.9,48.95,18500.0,35.3079,35.3224,35.2575,35.2935,18500.0
2011-11-04 12:20:00,48.95,48.96,48.85,48.88,17300.0,35.2935,35.3007,35.2214,35.2431,17300.0
2011-11-04 12:25:00,48.88,48.99,48.88,48.95,12900.0,35.2431,35.3224,35.2431,35.2935,12900.0
2011-11-04 12:30:00,48.96,48.98,48.88,48.9,12500.0,35.3007,35.3152,35.2431,35.2575,12500.0
2011-11-04 12:35:00,48.89,48.89,48.84,48.86,10800.0,35.2503,35.2503,35.2142,35.2286,10800.0
2011-11-04 12:40:00,48.86,48.91,48.74,48.75,17000.0,35.2286,35.2647,35.1421,35.1493,17000.0
2011-11-04 12:45:00,48.74,48.82,48.71,48.78,12900.0,35.1421,35.1998,35.1205,35.171,12900.0
2011-11-04 12:50:00,48.79,48.87,48.76,48.82,23600.0,35.1782,35.2358,35.1565,35.1998,23600.0
2011-11-04 12:55:00,48.83,48.89,48.81,48.86,10300.0,35.207,35.2503,35.1926,35.2286,10300.0
2011-11-04 13:00:00,48.88,48.89,48.82,48.83,9900.0,35.2431,35.2503,35.1998,35.207,9900.0
2011-11-04 13:05:00,48.82,48.91,48.8,48.87,13500.0,35.1998,35.2647,35.1854,35.2358,13500.0
2011-11-04 13:10:00,48.87,49.01,48.86,48.98,16200.0,35.2358,35.3368,35.2286,35.3152,16200.0
2011-11-04 13:15:00,49.0,49.07,48.97,49.01,22300.0,35.3296,35.38,35.3079,35.3368,22300.0
2011-11-04 13:20:00,49.01,49.06,48.97,49.02,16200.0,35.3368,35.3728,35.3079,35.344,16200.0
2011-11-04 13:25:00,49.03,49.05,48.99,49.02,12900.0,35.3512,35.3656,35.3224,35.344,12900.0
2011-11-04 13:30:00,49.04,49.06,48.99,49.0,26600.0,35.3584,35.3728,35.3224,35.3296,26600.0
2011-11-04 13:35:00,49.02,49.03,48.96,48.98,10300.0,35.344,35.3512,35.3007,35.3152,10300.0
2011-11-04 13:40:00,48.99,49.14,48.98,49.14,14900.0,35.3224,35.4305,35.3152,35.4305,14900.0
2011-11-04 13:45:00,49.14,49.29,49.12,49.22,41500.0,35.4305,35.5387,35.4161,35.4882,41500.0
2011-11-04 13:50:00,49.2,49.28,49.2,49.25,19300.0,35.4738,35.5315,35.4738,35.5098,19300.0
2011-11-04 13:55:00,49.25,49.25,49.09,49.13,26400.0,35.5098,35.5098,35.3945,35.4233,26400.0
2011-11-04 14:00:00,49.14,49.22,49.11,49.16,26300.0,35.4305,35.4882,35.4089,35.4449,26300.0
2011-11-04 14:05:00,49.15,49.2,49.12,49.19,23500.0,35.4377,35.4738,35.4161,35.4666,23500.0
2011-11-04 14:10:00,49.19,49.19,49.15,49.17,9700.0,35.4666,35.4666,35.4377,35.4522,9700.0
2011-11-04 14:15:00,49.16,49.23,49.14,49.2,15100.0,35.4449,35.4954,35.4305,35.4738,15100.0
2011-11-04 14:20:00,49.2,49.24,49.15,49.2,18600.0,35.4738,35.5026,35.4377,35.4738,18600.0
2011-11-04 14:25:00,49.2,49.29,49.2,49.23,13900.0,35.4738,35.5387,35.4738,35.4954,13900.0
2011-11-04 14:30:00,49.24,49.28,49.18,49.18,13000.0,35.5026,35.5315,35.4594,35.4594,13000.0
2011-11-04 14:35:00,49.17,49.18,49.05,49.05,23800.0,35.4522,35.4594,35.3656,35.3656,23800.0
2011-11-04 14:40:00,49.06,49.11,49.04,49.07,24500.0,35.3728,35.4089,35.3584,35.38,24500.0
2011-11-04 14:45:00,49.09,49.25,49.09,49.18,27300.0,35.3945,35.5098,35.3945,35.4594,27300.0
2011-11-04 14:50:00,49.17,49.2,49.14,49.16,16400.0,35.4522,35.4738,35.4305,35.4449,16400.0
2011-11-04 14:55:00,49.17,49.2,49.12,49.17,21200.0,35.4522,35.4738,35.4161,35.4522,21200.0
2011-11-04 15:00:00,49.17,49.17,49.12,49.12,26500.0,35.4522,35.4522,35.4161,35.4161,26500.0
2011-11-04 15:05:00,49.11,49.12,48.96,48.97,31200.0,35.4089,35.4161,35.3007,35.3079,31200.0
2011-11-04 15:10:00,48.97,49.03,48.96,49.01,28500.0,35.3079,35.3512,35.3007,35.3368,28500.0
2011-11-04 15:15:00,49.02,49.11,49.02,49.11,22000.0,35.344,35.4089,35.344,35.4089,22000.0
2011-11-04 15:20:00,49.11,49.11,49.0,49.09,28900.0,35.4089,35.4089,35.3296,35.3945,28900.0
2011-11-04 15:25:00,49.09,49.18,49.08,49.12,35100.0,35.3945,35.4594,35.3873,35.4161,35100.0
2011-11-04 15:30:00,49.11,49.21,49.08,49.19,47500.0,35.4089,35.481,35.3873,35.4666,47500.0
2011-11-04 15:35:00,49.19,49.2,49.08,49.12,49800.0,35.4666,35.4738,35.3873,35.4161,49800.0
2011-11-04 15:40:00,49.13,49.25,49.13,49.23,70200.0,35.4233,35.5098,35.4233,35.4954,70200.0
2011-11-04 15:45:00,49.24,49.27,49.21,49.22,118600.0,35.5026,35.5243,35.481,35.4882,118600.0
2011-11-04 15:50:00,49.21,49.21,49.06,49.11,81600.0,35.481,35.481,35.3728,35.4089,81600.0
2011-11-04 15:55:00,49.11,49.25,49.04,49.24,131600.0,35.4089,35.5098,35.3584,35.5026,131600.0
2011-11-07 09:30:00,49.41,49.55,49.22,49.45,81100.0,35.6252,35.7261,35.4882,35.654,81100.0
2011-11-07 09:35:00,49.46,49.68,49.44,49.68,19900.0,35.6612,35.8199,35.6468,35.8199,19900.0
2011-11-07 09:40:00,49.69,49.9,49.62,49.65,86400.0,35.8271,35.9785,35.7766,35.7982,86400.0
2011-11-07 09:45:00,49.63,49.84,49.63,49.82,87700.0,35.7838,35.9352,35.7838,35.9208,87700.0
2011-11-07 09:50:00,49.81,49.92,49.8,49.92,23500.0,35.9136,35.9929,35.9064,35.9929,23500.0
2011-11-07 09:55:00,49.9,49.92,49.81,49.84,32600.0,35.9785,35.9929,35.9136,35.9352,32600.0
2011-11-07 10:00:00,49.86,49.89,49.68,49.75,77400.0,35.9496,35.9713,35.8199,35.8703,77400.0
2011-11-07 10:05:00,49.74,49.75,49.58,49.73,21500.0,35.8631,35.8703,35.7478,35.8559,21500.0
2011-11-07 10:10:00,49.75,49.82,49.6,49.63,32100.0,35.8703,35.9208,35.7622,35.7838,32100.0
2011-11-07 10:15:00,49.62,49.64,49.38,49.39,41100.0,35.7766,35.791,35.6036,35.6108,41100.0
2011-11-07 10:20:00,49.38,49.42,49.27,49.33,35000.0,35.6036,35.6324,35.5243,35.5675,35000.0
2011-11-07 10:25:00,49.34,49.4,49.24,49.37,69400.0,35.5747,35.618,35.5026,35.5964,69400.0
2011-11-07 10:30:00,49.37,49.39,49.23,49.24,20000.0,35.5964,35.6108,35.4954,35.5026,20000.0
2011-11-07 10:35:00,49.25,49.27,49.11,49.24,25900.0,35.5098,35.5243,35.4089,35.5026,25900.0
2011-11-07 10:40:00,49.22,49.22,49.1,49.17,25100.0,35.4882,35.4882,35.4017,35.4522,25100.0
2011-11-07 10:45:00,49.16,49.17,49.02,49.05,23800.0,35.4449,35.4522,35.344,35.3656,23800.0
2011-11-07 10:50:00,49.07,49.1,48.95,48.95,17500.0,35.38,35.4017,35.2935,35.2935,17500.0
2011-11-07 10:55:00,48.94,49.03,48.9,48.97,24600.0,35.2863,35.3512,35.2575,35.3079,24600.0
2011-11-07 11:00:00,48.97,49.13,48.93,49.13,21100.0,35.3079,35.4233,35.2791,35.4233,21100.0
2011-11-07 11:05:00,49.1,49.18,49.0,49.0,25500.0,35.4017,35.4594,35.3296,35.3296,25500.0
2011-11-07 11:10:00,48.98,49.22,48.98,49.14,21400.0,35.3152,35.4882,35.3152,35.4305,21400.0
2011-11-07 11:15:00,49.16,49.25,49.11,49.12,47500.0,35.4449,35.5098,35.4089,35.4161,47500.0
2011-11-07 11:20:00,49.11,49.14,48.99,49.12,44900.0,35.4089,35.4305,35.3224,35.4161,44900.0
2011-11-07 11:25:00,49.13,49.14,48.92,48.99,31500.0,35.4233,35.4305,35.2719,35.3224,31500.0
2011-11-07 11:30:00,48.99,49.07,48.92,49.04,37000.0,35.3224,35.38,35.2719,35.3584,37000.0
2011-11-07 11:35:00,49.02,49.07,48.93,49.05,32900.0,35.344,35.38,35.2791,35.3656,32900.0
2011-11-07 11:40:00,49.06,49.06,48.91,49.02,26400.0,35.3728,35.3728,35.2647,35.344,26400.0
2011-11-07 11:45:00,49.03,49.11,49.0,49.02,24100.0,35.3512,35.4089,35.3296,35.344,24100.0
2011-11-07 11:50:00,49.02,49.12,48.99,49.0,20100.0,35.344,35.4161,35.3224,35.3296,20100.0
2011-11-07 11:55:00,49.01,49.01,48.94,48.96,20400.0,35.3368,35.3368,35.2863,35.3007,20400.0
2011-11-07 12:00:00,48.95,49.02,48.93,49.0,21400.0,35.2935,35.344,35.2791,35.3296,21400.0
2011-11-07 12:05:00,49.01,49.08,48.97,49.04,28400.0,35.3368,35.3873,35.3079,35.3584,28400.0
2011-11-07 12:10:00,49.06,49.06,48.93,48.93,15200.0,35.3728,35.3728,35.2791,35.2791,15200.0
2011-11-07 12:15:00,48.93,48.93,48.71,48.71,73100.0,35.2791,35.2791,35.1205,35.1205,73100.0
2011-11-07 12:20:00,48.73,48.73,48.66,48.67,15400.0,35.1349,35.1349,35.0844,35.0916,15400.0
2011-11-07 12:25:00,48.67,48.74,48.61,48.65,15300.0,35.0916,35.1421,35.0484,35.0772,15300.0
2011-11-07 12:30:00,48.65,48.65,48.56,48.6,14800.0,35.0772,35.0772,35.0123,35.0412,14800.0
2011-11-07 12:35:00,48.6,48.63,48.58,48.62,6600.0,35.0412,35.0628,35.0268,35.0556,6600.0
2011-11-07 12:40:00,48.62,48.71,48.59,48.71,14700.0,35.0556,35.1205,35.034,35.1205,14700.0
2011-11-07 12:45:00,48.69,48.72,48.67,48.68,8000.0,35.1061,35.1277,35.0916,35.0989,8000.0
2011-11-07 12:50:00,48.68,48.76,48.68,48.75,10800.0,35.0989,35.1565,35.0989,35.1493,10800.0
2011-11-07 12:55:00,48.76,48.77,48.7,48.7,6900.0,35.1565,35.1637,35.1133,35.1133,6900.0
2011-11-07 13:00:00,48.7,48.78,48.66,48.67,29700.0,35.1133,35.171,35.0844,35.0916,29700.0
2011-11-07 13:05:00,48.67,48.72,48.67,48.71,8100.0,35.0916,35.1277,35.0916,35.1205,8100.0
2011-11-07 13:10:00,48.7,48.92,48.7,48.92,34800.0,35.1133,35.2719,35.1133,35.2719,34800.0
2011-11-07 13:15:00,48.91,49.0,48.89,48.97,30700.0,35.2647,35.3296,35.2503,35.3079,30700.0
2011-11-07 13:20:00,48.97,49.02,48.97,49.01,16900.0,35.3079,35.344,35.3079,35.3368,16900.0
2011-11-07 13:25:00,49.0,49.11,49.0,49.1,38500.0,35.3296,35.4089,35.3296,35.4017,38500.0
2011-11-07 13:30:00,49.1,49.11,48.98,49.0,28900.0,35.4017,35.4089,35.3152,35.3296,28900.0
2011-11-07 13:35:00,48.98,49.0,48.92,48.94,9600.0,35.3152,35.3296,35.2719,35.2863,9600.0
2011-11-07 13:40:00,48.94,48.98,48.93,48.96,7300.0,35.2863,35.3152,35.2791,35.3007,7300.0
2011-11-07 13:45:00,48.95,48.96,48.86,48.89,10100.0,35.2935,35.3007,35.2286,35.2503,10100.0
2011-11-07 13:50:00,48.91,48.94,48.88,48.94,12300.0,35.2647,35.2863,35.2431,35.2863,12300.0
2011-11-07 13:55:00,48.95,49.26,48.95,49.23,53800.0,35.2935,35.517,35.2935,35.4954,53800.0
2011-11-07 14:00:00,49.25,49.41,49.21,49.4,56200.0,35.5098,35.6252,35.481,35.618,56200.0
2011-11-07 14:05:00,49.39,49.42,49.28,49.3,28800.0,35.6108,35.6324,35.5315,35.5459,28800.0
2011-11-07 14:10:00,49.32,49.46,49.31,49.34,29500.0,35.5603,35.6612,35.5531,35.5747,29500.0
2011-11-07 14:15:00,49.34,49.4,49.28,49.33,24800.0,35.5747,35.618,35.5315,35.5675,24800.0
2011-11-07 14:20:00,49.33,49.48,49.33,49.46,23700.0,35.5675,35.6757,35.5675,35.6612,23700.0
2011-11-07 14:25:00,49.46,49.53,49.43,49.48,22500.0,35.6612,35.7117,35.6396,35.6757,22500.0
2011-11-07 14:30:00,49.48,49.51,49.39,49.44,24800.0,35.6757,35.6973,35.6108,35.6468,24800.0
2011-11-07 14:35:00,49.44,49.49,49.38,49.47,34000.0,35.6468,35.6829,35.6036,35.6685,34000.0
2011-11-07 14:40:00,49.48,49.48,49.35,49.41,33800.0,35.6757,35.6757,35.5819,35.6252,33800.0
2011-11-07 14:45:00,49.39,49.45,49.39,49.42,18800.0,35.6108,35.654,35.6108,35.6324,18800.0
2011-11-07 14:50:00,49.4,49.54,49.39,49.53,32600.0,35.618,35.7189,35.6108,35.7117,32600.0
2011-11-07 14:55:00,49.53,49.64,49.49,49.64,38600.0,35.7117,35.791,35.6829,35.791,38600.0
2011-11-07 15:00:00,49.64,49.64,49.52,49.52,41000.0,35.791,35.791,35.7045,35.7045,41000.0
2011-11-07 15:05:00,49.51,49.63,49.51,49.63,28000.0,35.6973,35.7838,35.6973,35.7838,28000.0
2011-11-07 15:10:00,49.63,49.71,49.6,49.63,39500.0,35.7838,35.8415,35.7622,35.7838,39500.0
2011-11-07 15:15:00,49.63,49.65,49.51,49.52,25100.0,35.7838,35.7982,35.6973,35.7045,25100.0
2011-11-07 15:20:00,49.52,49.57,49.49,49.57,21400.0,35.7045,35.7406,35.6829,35.7406,21400.0
2011-11-07 15:25:00,49.57,49.59,49.4,49.4,30000.0,35.7406,35.755,35.618,35.618,30000.0
2011-11-07 15:30:00,49.4,49.49,49.38,49.41,46400.0,35.618,35.6829,35.6036,35.6252,46400.0
2011-11-07 15:35:00,49.41,49.59,49.4,49.56,39200.0,35.6252,35.755,35.618,35.7333,39200.0
2011-11-07 15:40:00,49.57,49.63,49.5,49.58,45500.0,35.7406,35.7838,35.6901,35.7478,45500.0
2011-11-07 15:45:00,49.56,49.63,49.54,49.55,44200.0,35.7333,35.7838,35.7189,35.7261,44200.0
2011-11-07 15:50:00,49.55,49.72,49.5,49.64,132000.0,35.7261,35.8487,35.6901,35.791,132000.0
2011-11-07 15:55:00,49.65,49.73,49.63,49.71,230700.0,35.7982,35.8559,35.7838,35.8415,230700.0
2011-11-08 09:30:00,49.26,49.66,49.26,49.5,125400.0,35.517,35.8054,35.517,35.6901,125400.0
2011-11-08 09:35:00,49.5,49.54,49.3,49.31,79100.0,35.6901,35.7189,35.5459,35.5531,79100.0
2011-11-08 09:40:00,49.31,49.33,49.18,49.3,66400.0,35.5531,35.5675,35.4594,35.5459,66400.0
2011-11-08 09:45:00,49.32,49.35,49.03,49.03,105800.0,35.5603,35.5819,35.3512,35.3512,105800.0
2011-11-08 09:50:00,49.03,49.32,49.02,49.23,68900.0,35.3512,35.5603,35.344,35.4954,68900.0
2011-11-08 09:55:00,49.24,49.56,49.24,49.56,33800.0,35.5026,35.7333,35.5026,35.7333,33800.0
2011-11-08 10:00:00,49.56,49.59,49.46,49.48,36700.0,35.7333,35.755,35.6612,35.6757,36700.0
2011-11-08 10:05:00,49.46,49.49,49.22,49.25,52100.0,35.6612,35.6829,35.4882,35.5098,52100.0
2011-11-08 10:10:00,49.25,49.25,48.94,49.01,79100.0,35.5098,35.5098,35.2863,35.3368,79100.0
2011-11-08 10:15:00,49.0,49.07,48.95,49.03,118400.0,35.3296,35.38,35.2935,35.3512,118400.0
2011-11-08 10:20:00,49.03,49.07,48.99,49.03,85600.0,35.3512,35.38,35.3224,35.3512,85600.0
2011-11-08 10:25:00,49.03,49.03,48.8,48.89,82400.0,35.3512,35.3512,35.1854,35.2503,82400.0
2011-11-08 10:30:00,48.9,48.96,48.85,48.91,44300.0,35.2575,35.3007,35.2214,35.2647,44300.0
2011-11-08 10:35:00,48.89,49.12,48.89,49.12,47600.0,35.2503,35.4161,35.2503,35.4161,47600.0
2011-11-08 10:40:00,49.11,49.21,49.09,49.19,39900.0,35.4089,35.481,35.3945,35.4666,39900.0
2011-11-08 10:45:00,49.18,49.31,49.14,49.21,30100.0,35.4594,35.5531,35.4305,35.481,30100.0
2011-11-08 10:50:00,49.22,49.22,48.97,49.1,48200.0,35.4882,35.4882,35.3079,35.4017,48200.0
2011-11-08 10:55:00,49.11,49.18,49.0,49.02,31800.0,35.4089,35.4594,35.3296,35.344,31800.0
2011-11-08 11:00:00,49.02,49.13,48.95,49.0,23800.0,35.344,35.4233,35.2935,35.3296,23800.0
2011-11-08 11:05:00,48.98,48.99,48.62,48.62,81400.0,35.3152,35.3224,35.0556,35.0556,81400.0
2011-11-08 11:10:00,48.61,48.62,48.47,48.49,79200.0,35.0484,35.0556,34.9474,34.9619,79200.0
2011-11-08 11:15:00,48.48,48.52,48.39,48.45,30600.0,34.9547,34.9835,34.8898,34.933,30600.0
2011-11-08 11:20:00,48.45,48.5,48.39,48.41,23400.0,34.933,34.9691,34.8898,34.9042,23400.0
2011-11-08 11:25:00,48.41,48.56,48.39,48.54,45500.0,34.9042,35.0123,34.8898,34.9979,45500.0
2011-11-08 11:30:00,48.53,48.63,48.53,48.59,27400.0,34.9907,35.0628,34.9907,35.034,27400.0
2011-11-08 11:35:00,48.59,48.59,48.5,48.52,15100.0,35.034,35.034,34.9691,34.9835,15100.0
2011-11-08 11:40:00,48.51,48.61,48.49,48.6,21900.0,34.9763,35.0484,34.9619,35.0412,21900.0
2011-11-08 11:45:00,48.6,48.65,48.48,48.64,47600.0,35.0412,35.0772,34.9547,35.07,47600.0
2011-11-08 11:50:00,48.64,48.69,48.62,48.67,12400.0,35.07,35.1061,35.0556,35.0916,12400.0
2011-11-08 11:55:00,48.68,48.71,48.59,48.64,37600.0,35.0989,35.1205,35.034,35.07,37600.0
2011-11-08 12:00:00,48.65,48.67,48.55,48.67,47600.0,35.0772,35.0916,35.0051,35.0916,47600.0
2011-11-08 12:05:00,48.67,48.73,48.65,48.72,18900.0,35.0916,35.1349,35.0772,35.1277,18900.0
2011-11-08 12:10:00,48.73,48.75,48.64,48.7,55600.0,35.1349,35.1493,35.07,35.1133,55600.0
2011-11-08 12:15:00,48.68,48.69,48.66,48.69,16600.0,35.0989,35.1061,35.0844,35.1061,16600.0
2011-11-08 12:20:00,48.69,48.73,48.59,48.59,41700.0,35.1061,35.1349,35.034,35.034,41700.0
2011-11-08 12:25:00,48.59,48.63,48.58,48.58,30100.0,35.034,35.0628,35.0268,35.0268,30100.0
2011-11-08 12:30:00,48.59,48.63,48.55,48.58,57800.0,35.034,35.0628,35.0051,35.0268,57800.0
2011-11-08 12:35:00,48.58,48.65,48.57,48.59,34700.0,35.0268,35.0772,35.0195,35.034,34700.0
2011-11-08 12:40:00,48.59,48.62,48.52,48.53,21200.0,35.034,35.0556,34.9835,34.9907,21200.0
2011-11-08 12:45:00,48.54,48.54,48.36,48.38,45800.0,34.9979,34.9979,34.8681,34.8826,45800.0
2011-11-08 12:50:00,48.37,48.42,48.32,48.38,44100.0,34.8753,34.9114,34.8393,34.8826,44100.0
2011-11-08 12:55:00,48.39,48.5,48.39,48.46,32100.0,34.8898,34.9691,34.8898,34.9402,32100.0
2011-11-08 13:00:00,48.46,48.61,48.46,48.59,20300.0,34.9402,35.0484,34.9402,35.034,20300.0
2011-11-08 13:05:00,48.58,48.58,48.5,48.5,15100.0,35.0268,35.0268,34.9691,34.9691,15100.0
2011-11-08 13:10:00,48.5,48.51,48.45,48.45,17800.0,34.9691,34.9763,34.933,34.933,17800.0
2011-11-08 13:15:00,48.44,48.52,48.41,48.51,17300.0,34.9258,34.9835,34.9042,34.9763,17300.0
2011-11-08 13:20:00,48.51,48.57,48.47,48.56,16800.0,34.9763,35.0195,34.9474,35.0123,16800.0
2011-11-08 13:25:00,48.57,48.61,48.55,48.55,36200.0,35.0195,35.0484,35.0051,35.0051,36200.0
2011-11-08 13:30:00,48.56,48.59,48.54,48.54,26400.0,35.0123,35.034,34.9979,34.9979,26400.0
2011-11-08 13:35:00,48.55,48.59,48.5,48.59,38300.0,35.0051,35.034,34.9691,35.034,38300.0
2011-11-08 13:40:00,48.59,48.61,48.56,48.58,47400.0,35.034,35.0484,35.0123,35.0268,47400.0
2011-11-08 13:45:00,48.58,48.85,48.51,48.79,73900.0,35.0268,35.2214,34.9763,35.1782,73900.0
2011-11-08 13:50:00,48.8,48.86,48.76,48.78,86800.0,35.1854,35.2286,35.1565,35.171,86800.0
2011-11-08 13:55:00,48.77,48.92,48.75,48.79,80000.0,35.1637,35.2719,35.1493,35.1782,80000.0
2011-11-08 14:00:00,48.81,48.83,48.74,48.8,47700.0,35.1926,35.207,35.1421,35.1854,47700.0
2011-11-08 14:05:00,48.8,48.83,48.66,48.73,24100.0,35.1854,35.207,35.0844,35.1349,24100.0
2011-11-08 14:10:00,48.72,48.83,48.71,48.8,26100.0,35.1277,35.207,35.1205,35.1854,26100.0
2011-11-08 14:15:00,48.8,48.81,48.66,48.66,43300.0,35.1854,35.1926,35.0844,35.0844,43300.0
2011-11-08 14:20:00,48.66,48.74,48.63,48.74,71100.0,35.0844,35.1421,35.0628,35.1421,71100.0
2011-11-08 14:25:00,48.75,48.91,48.71,48.91,44400.0,35.1493,35.2647,35.1205,35.2647,44400.0
2011-11-08 14:30:00,48.91,48.99,48.88,48.9,45300.0,35.2647,35.3224,35.2431,35.2575,45300.0
2011-11-08 14:35:00,48.9,48.92,48.89,48.91,45900.0,35.2575,35.2719,35.2503,35.2647,45900.0
2011-11-08 14:40:00,48.91,48.91,48.86,48.87,59100.0,35.2647,35.2647,35.2286,35.2358,59100.0
2011-11-08 14:45:00,48.87,48.9,48.87,48.88,26700.0,35.2358,35.2575,35.2358,35.2431,26700.0
2011-11-08 14:50:00,48.89,48.91,48.89,48.89,97800.0,35.2503,35.2647,35.2503,35.2503,97800.0
2011-11-08 14:55:00,48.9,48.96,48.88,48.94,51000.0,35.2575,35.3007,35.2431,35.2863,51000.0
2011-11-08 15:00:00,48.94,48.96,48.87,48.87,41200.0,35.2863,35.3007,35.2358,35.2358,41200.0
2011-11-08 15:05:00,48.87,48.94,48.84,48.91,38700.0,35.2358,35.2863,35.2142,35.2647,38700.0
2011-11-08 15:10:00,48.91,48.98,48.91,48.91,75400.0,35.2647,35.3152,35.2647,35.2647,75400.0
2011-11-08 15:15:00,48.92,48.94,48.87,48.89,147000.0,35.2719,35.2863,35.2358,35.2503,147000.0
2011-11-08 15:20:00,48.89,48.96,48.88,48.93,70000.0,35.2503,35.3007,35.2431,35.2791,70000.0
2011-11-08 15:25:00,48.92,48.93,48.86,48.91,53200.0,35.2719,35.2791,35.2286,35.2647,53200.0
2011-11-08 15:30:00,48.91,49.06,48.88,49.03,94500.0,35.2647,35.3728,35.2431,35.3512,94500.0
2011-11-08 15:35:00,49.03,49.07,48.97,49.05,75000.0,35.3512,35.38,35.3079,35.3656,75000.0
2011-11-08 15:40:00,49.05,49.07,48.93,48.99,69900.0,35.3656,35.38,35.2791,35.3224,69900.0
2011-11-08 15:45:00,49.0,49.06,48.97,49.04,93200.0,35.3296,35.3728,35.3079,35.3584,93200.0
2011-11-08 15:50:00,49.05,49.05,48.96,49.02,190100.0,35.3656,35.3656,35.3007,35.344,190100.0
2011-11-08 15:55:00,49.02,49.04,48.94,48.97,265900.0,35.344,35.3584,35.2863,35.3079,265900.0
2011-11-09 09:30:00,47.47,47.47,47.02,47.3,105400.0,34.2264,34.2264,33.902,34.1039,105400.0
2011-11-09 09:35:00,47.29,47.49,47.26,47.41,65300.0,34.0966,34.2409,34.075,34.1832,65300.0
2011-11-09 09:40:00,47.39,47.45,47.24,47.34,117300.0,34.1687,34.212,34.0606,34.1327,117300.0
2011-11-09 09:45:00,47.34,47.34,47.12,47.14,138000.0,34.1327,34.1327,33.9741,33.9885,138000.0
2011-11-09 09:50:00,47.13,47.16,47.02,47.04,119200.0,33.9813,34.0029,33.902,33.9164,119200.0
2011-11-09 09:55:00,47.04,47.17,46.95,47.16,74700.0,33.9164,34.0101,33.8515,34.0029,74700.0
2011-11-09 10:00:00,47.17,47.3,47.16,47.27,77600.0,34.0101,34.1039,34.0029,34.0822,77600.0
2011-11-09 10:05:00,47.29,47.35,47.19,47.25,70700.0,34.0966,34.1399,34.0245,34.0678,70700.0
2011-11-09 10:10:00,47.26,47.39,47.25,47.35,54400.0,34.075,34.1687,34.0678,34.1399,54400.0
2011-11-09 10:15:00,47.36,47.44,47.25,47.26,70800.0,34.1471,34.2048,34.0678,34.075,70800.0
2011-11-09 10:20:00,47.25,47.29,47.14,47.2,70300.0,34.0678,34.0966,33.9885,34.0318,70300.0
2011-11-09 10:25:00,47.22,47.23,47.03,47.06,75200.0,34.0462,34.0534,33.9092,33.9308,75200.0
2011-11-09 10:30:00,47.06,47.2,47.03,47.17,53100.0,33.9308,34.0318,33.9092,34.0101,53100.0
2011-11-09 10:35:00,47.16,47.17,46.97,46.99,68600.0,34.0029,34.0101,33.8659,33.8803,68600.0
2011-11-09 10:40:00,46.98,47.04,46.95,47.01,34600.0,33.8731,33.9164,33.8515,33.8948,34600.0
2011-11-09 10:45:00,47.02,47.39,47.02,47.35,100400.0,33.902,34.1687,33.902,34.1399,100400.0
2011-11-09 10:50:00,47.35,47.39,47.21,47.21,70800.0,34.1399,34.1687,34.039,34.039,70800.0
2011-11-09 10:55:00,47.2,47.22,47.11,47.11,48400.0,34.0318,34.0462,33.9669,33.9669,48400.0
2011-11-09 11:00:00,47.1,47.12,46.99,47.07,62500.0,33.9597,33.9741,33.8803,33.938,62500.0
2011-11-09 11:05:00,47.07,47.27,47.07,47.25,43100.0,33.938,34.0822,33.938,34.0678,43100.0
2011-11-09 11:10:00,47.25,47.28,47.21,47.25,29000.0,34.0678,34.0894,34.039,34.0678,29000.0
2011-11-09 11:15:00,47.26,47.42,47.26,47.41,52800.0,34.075,34.1904,34.075,34.1832,52800.0
2011-11-09 11:20:00,47.43,47.43,47.36,47.37,31900.0,34.1976,34.1976,34.1471,34.1543,31900.0
2011-11-09 11:25:00,47.38,47.39,47.3,47.32,23300.0,34.1615,34.1687,34.1039,34.1183,23300.0
2011-11-09 11:30:00,47.33,47.35,47.25,47.29,46600.0,34.1255,34.1399,34.0678,34.0966,46600.0
2011-11-09 11:35:00,47.28,47.39,47.28,47.36,38900.0,34.0894,34.1687,34.0894,34.1471,38900.0
2011-11-09 11:40:00,47.34,47.37,47.22,47.24,31900.0,34.1327,34.1543,34.0462,34.0606,31900.0
2011-11-09 11:45:00,47.25,47.4,47.23,47.39,66000.0,34.0678,34.176,34.0534,34.1687,66000.0
2011-11-09 11:50:00,47.4,47.42,47.36,47.39,26700.0,34.176,34.1904,34.1471,34.1687,26700.0
2011-11-09 11:55:00,47.39,47.41,47.27,47.27,23200.0,34.1687,34.1832,34.0822,34.0822,23200.0
2011-11-09 12:00:00,47.26,47.32,47.19,47.19,20800.0,34.075,34.1183,34.0245,34.0245,20800.0
2011-11-09 12:05:00,47.19,47.24,47.16,47.19,29300.0,34.0245,34.0606,34.0029,34.0245,29300.0
2011-11-09 12:10:00,47.17,47.23,47.15,47.17,33700.0,34.0101,34.0534,33.9957,34.0101,33700.0
2011-11-09 12:15:00,47.18,47.22,47.14,47.18,23300.0,34.0173,34.0462,33.9885,34.0173,23300.0
2011-11-09 12:20:00,47.17,47.24,47.12,47.12,25500.0,34.0101,34.0606,33.9741,33.9741,25500.0
2011-11-09 12:25:00,47.12,47.15,47.06,47.09,39300.0,33.9741,33.9957,33.9308,33.9524,39300.0
2011-11-09 12:30:00,47.08,47.1,47.05,47.08,19600.0,33.9452,33.9597,33.9236,33.9452,19600.0
2011-11-09 12:35:00,47.09,47.16,47.09,47.12,12200.0,33.9524,34.0029,33.9524,33.9741,12200.0
2011-11-09 12:40:00,47.11,47.14,47.05,47.12,24800.0,33.9669,33.9885,33.9236,33.9741,24800.0
2011-11-09 12:45:00,47.12,47.18,47.08,47.15,21000.0,33.9741,34.0173,33.9452,33.9957,21000.0
2011-11-09 12:50:00,47.14,47.18,47.13,47.17,12700.0,33.9885,34.0173,33.9813,34.0101,12700.0
2011-11-09 12:55:00,47.17,47.25,47.16,47.22,22200.0,34.0101,34.0678,34.0029,34.0462,22200.0
2011-11-09 13:00:00,47.23,47.27,47.2,47.22,34100.0,34.0534,34.0822,34.0318,34.0462,34100.0
2011-11-09 13:05:00,47.22,47.32,47.21,47.23,23300.0,34.0462,34.1183,34.039,34.0534,23300.0
2011-11-09 13:10:00,47.22,47.23,47.12,47.17,21200.0,34.0462,34.0534,33.9741,34.0101,21200.0
2011-11-09 13:15:00,47.17,47.17,47.01,47.03,26200.0,34.0101,34.0101,33.8948,33.9092,26200.0
2011-11-09 13:20:00,47.04,47.05,46.99,47.0,21500.0,33.9164,33.9236,33.8803,33.8876,21500.0
2011-11-09 13:25:00,47.0,47.08,47.0,47.06,22100.0,33.8876,33.9452,33.8876,33.9308,22100.0
2011-11-09 13:30:00,47.06,47.06,46.98,47.01,37500.0,33.9308,33.9308,33.8731,33.8948,37500.0
2011-11-09 13:35:00,47.01,47.04,46.96,46.98,22000.0,33.8948,33.9164,33.8587,33.8731,22000.0
2011-11-09 13:40:00,46.98,47.02,46.91,47.01,32300.0,33.8731,33.902,33.8227,33.8948,32300.0
2011-11-09 13:45:00,47.0,47.01,46.9,46.9,18900.0,33.8876,33.8948,33.8155,33.8155,18900.0
2011-11-09 13:50:00,46.91,46.91,46.71,46.71,47800.0,33.8227,33.8227,33.6785,33.6785,47800.0
2011-11-09 13:55:00,46.72,46.72,46.55,46.61,108800.0,33.6857,33.6857,33.5631,33.6064,108800.0
2011-11-09 14:00:00,46.6,46.61,46.48,46.48,56700.0,33.5992,33.6064,33.5126,33.5126,56700.0
2011-11-09 14:05:00,46.48,46.49,46.26,46.37,64600.0,33.5126,33.5198,33.354,33.4333,64600.0
2011-11-09 14:10:00,46.37,46.55,46.33,46.52,52000.0,33.4333,33.5631,33.4045,33.5415,52000.0
2011-11-09 14:15:00,46.53,46.55,46.44,46.47,86900.0,33.5487,33.5631,33.4838,33.5054,86900.0
2011-11-09 14:20:00,46.48,46.56,46.29,46.31,57500.0,33.5126,33.5703,33.3756,33.3901,57500.0
2011-11-09 14:25:00,46.3,46.34,46.13,46.31,125800.0,33.3828,33.4117,33.2603,33.3901,125800.0
2011-11-09 14:30:00,46.31,46.36,46.15,46.33,130300.0,33.3901,33.4261,33.2747,33.4045,130300.0
2011-11-09 14:35:00,46.33,46.34,46.19,46.2,115600.0,33.4045,33.4117,33.3035,33.3107,115600.0
2011-11-09 14:40:00,46.2,46.3,46.08,46.29,91100.0,33.3107,33.3828,33.2242,33.3756,91100.0
2011-11-09 14:45:00,46.29,46.35,46.28,46.3,89800.0,33.3756,33.4189,33.3684,33.3828,89800.0
2011-11-09 14:50:00,46.28,46.32,46.22,46.25,150400.0,33.3684,33.3973,33.3252,33.3468,150400.0
2011-11-09 14:55:00,46.24,46.25,46.09,46.15,149600.0,33.3396,33.3468,33.2314,33.2747,149600.0
2011-11-09 15:00:00,46.16,46.25,46.1,46.24,104400.0,33.2819,33.3468,33.2386,33.3396,104400.0
2011-11-09 15:05:00,46.25,46.35,46.23,46.33,175600.0,33.3468,33.4189,33.3324,33.4045,175600.0
2011-11-09 15:10:00,46.34,46.37,46.27,46.28,97300.0,33.4117,33.4333,33.3612,33.3684,97300.0
2011-11-09 15:15:00,46.28,46.38,46.25,46.34,98500.0,33.3684,33.4405,33.3468,33.4117,98500.0
2011-11-09 15:20:00,46.34,46.46,46.34,46.4,139400.0,33.4117,33.4982,33.4117,33.4549,139400.0
2011-11-09 15:25:00,46.4,46.46,46.34,46.35,154800.0,33.4549,33.4982,33.4117,33.4189,154800.0
2011-11-09 15:30:00,46.35,46.37,46.24,46.29,147000.0,33.4189,33.4333,33.3396,33.3756,147000.0
2011-11-09 15:35:00,46.3,46.36,46.22,46.22,118800.0,33.3828,33.4261,33.3252,33.3252,118800.0
2011-11-09 15:40:00,46.22,46.26,46.07,46.09,187500.0,33.3252,33.354,33.217,33.2314,187500.0
2011-11-09 15:45:00,46.09,46.16,46.01,46.06,253500.0,33.2314,33.2819,33.1738,33.2098,253500.0
2011-11-09 15:50:00,46.06,46.16,45.99,46.07,273300.0,33.2098,33.2819,33.1593,33.217,273300.0
2011-11-09 15:55:00,46.07,46.24,46.04,46.15,442100.0,33.217,33.3396,33.1954,33.2747,442100.0
2011-11-10 09:30:00,46.76,46.95,46.67,46.74,71600.0,33.7145,33.8515,33.6496,33.7001,71600.0
2011-11-10 09:35:00,46.69,46.73,46.66,46.73,16600.0,33.664,33.6929,33.6424,33.6929,16600.0
2011-11-10 09:40:00,46.73,46.76,46.63,46.74,53700.0,33.6929,33.7145,33.6208,33.7001,53700.0
2011-11-10 09:45:00,46.75,46.82,46.68,46.69,142400.0,33.7073,33.7578,33.6568,33.664,142400.0
2011-11-10 09:50:00,46.7,46.83,46.65,46.82,112000.0,33.6713,33.765,33.6352,33.7578,112000.0
2011-11-10 09:55:00,46.82,46.87,46.57,46.61,70300.0,33.7578,33.7938,33.5775,33.6064,70300.0
2011-11-10 10:00:00,46.62,46.73,46.59,46.72,100300.0,33.6136,33.6929,33.5919,33.6857,100300.0
2011-11-10 10:05:00,46.72,46.94,46.69,46.81,94500.0,33.6857,33.8443,33.664,33.7506,94500.0
2011-11-10 10:10:00,46.8,46.82,46.64,46.65,46500.0,33.7434,33.7578,33.628,33.6352,46500.0
2011-11-10 10:15:00,46.64,46.66,46.54,46.59,73200.0,33.628,33.6424,33.5559,33.5919,73200.0
2011-11-10 10:20:00,46.57,46.63,46.37,46.42,124800.0,33.5775,33.6208,33.4333,33.4694,124800.0
2011-11-10 10:25:00,46.42,46.49,46.23,46.23,147100.0,33.4694,33.5198,33.3324,33.3324,147100.0
2011-11-10 10:30:00,46.23,46.23,45.95,46.05,145200.0,33.3324,33.3324,33.1305,33.2026,145200.0
2011-11-10 10:35:00,46.05,46.23,46.05,46.21,84000.0,33.2026,33.3324,33.2026,33.318,84000.0
2011-11-10 10:40:00,46.2,46.29,46.13,46.14,76000.0,33.3107,33.3756,33.2603,33.2675,76000.0
2011-11-10 10:45:00,46.14,46.26,46.12,46.12,40300.0,33.2675,33.354,33.2531,33.2531,40300.0
2011-11-10 10:50:00,46.14,46.31,46.13,46.28,48800.0,33.2675,33.3901,33.2603,33.3684,48800.0
2011-11-10 10:55:00,46.3,46.44,46.29,46.37,34400.0,33.3828,33.4838,33.3756,33.4333,34400.0
2011-11-10 11:00:00,46.36,46.46,46.32,46.44,105400.0,33.4261,33.4982,33.3973,33.4838,105400.0
2011-11-10 11:05:00,46.43,46.43,46.36,46.39,60100.0,33.4766,33.4766,33.4261,33.4477,60100.0
2011-11-10 11:10:00,46.4,46.49,46.36,46.4,45200.0,33.4549,33.5198,33.4261,33.4549,45200.0
2011-11-10 11:15:00,46.4,46.49,46.38,46.42,61300.0,33.4549,33.5198,33.4405,33.4694,61300.0
2011-11-10 11:20:00,46.43,46.47,46.39,46.44,30500.0,33.4766,33.5054,33.4477,33.4838,30500.0
2011-11-10 11:25:00,46.45,46.46,46.38,46.39,71200.0,33.491,33.4982,33.4405,33.4477,71200.0
2011-11-10 11:30:00,46.4,46.5,46.36,46.48,97400.0,33.4549,33.527,33.4261,33.5126,97400.0
2011-11-10 11:35:00,46.45,46.48,46.41,46.44,56000.0,33.491,33.5126,33.4622,33.4838,56000.0
2011-11-10 11:40:00,46.43,46.55,46.4,46.53,163100.0,33.4766,33.5631,33.4549,33.5487,163100.0
2011-11-10 11:45:00,46.54,46.68,46.52,46.62,42100.0,33.5559,33.6568,33.5415,33.6136,42100.0
2011-11-10 11:50:00,46.6,46.64,46.49,46.52,46700.0,33.5992,33.628,33.5198,33.5415,46700.0
2011-11-10 11:55:00,46.52,46.53,46.44,46.5,40500.0,33.5415,33.5487,33.4838,33.527,40500.0
2011-11-10 12:00:00,46.5,46.55,46.45,46.48,59700.0,33.527,33.5631,33.491,33.5126,59700.0
2011-11-10 12:05:00,46.48,46.56,46.46,46.52,71000.0,33.5126,33.5703,33.4982,33.5415,71000.0
2011-11-10 12:10:00,46.53,46.54,46.37,46.4,42500.0,33.5487,33.5559,33.4333,33.4549,42500.0
2011-11-10 12:15:00,46.41,46.46,46.38,46.4,47500.0,33.4622,33.4982,33.4405,33.4549,47500.0
2011-11-10 12:20:00,46.42,46.44,46.34,46.37,30500.0,33.4694,33.4838,33.4117,33.4333,30500.0
2011-11-10 12:25:00,46.38,46.43,46.3,46.32,17900.0,33.4405,33.4766,33.3828,33.3973,17900.0
2011-11-10 12:30:00,46.32,46.34,46.2,46.2,45100.0,33.3973,33.4117,33.3107,33.3107,45100.0
2011-11-10 12:35:00,46.2,46.23,46.15,46.22,33500.0,33.3107,33.3324,33.2747,33.3252,33500.0
2011-11-10 12:40:00,46.21,46.3,46.21,46.24,18500.0,33.318,33.3828,33.318,33.3396,18500.0
2011-11-10 12:45:00,46.25,46.32,46.25,46.31,19400.0,33.3468,33.3973,33.3468,33.3901,19400.0
2011-11-10 12:50:00,46.29,46.39,46.29,46.38,46700.0,33.3756,33.4477,33.3756,33.4405,46700.0
2011-11-10 12:55:00,46.37,46.44,46.37,46.39,34600.0,33.4333,33.4838,33.4333,33.4477,34600.0
2011-11-10 13:00:00,46.4,46.46,46.38,46.42,62400.0,33.4549,33.4982,33.4405,33.4694,62400.0
2011-11-10 13:05:00,46.42,46.42,46.29,46.33,51000.0,33.4694,33.4694,33.3756,33.4045,51000.0
2011-11-10 13:10:00,46.33,46.5,46.33,46.46,92800.0,33.4045,33.527,33.4045,33.4982,92800.0
2011-11-10 13:15:00,46.46,46.52,46.44,46.48,92100.0,33.4982,33.5415,33.4838,33.5126,92100.0
2011-11-10 13:20:00,46.49,46.53,46.45,46.48,57800.0,33.5198,33.5487,33.491,33.5126,57800.0
2011-11-10 13:25:00,46.48,46.49,46.38,46.42,22000.0,33.5126,33.5198,33.4405,33.4694,22000.0
2011-11-10 13:30:00,46.43,46.49,46.42,46.47,35800.0,33.4766,33.5198,33.4694,33.5054,35800.0
2011-11-10 13:35:00,46.47,46.5,46.45,46.46,35600.0,33.5054,33.527,33.491,33.4982,35600.0
2011-11-10 13:40:00,46.47,46.57,46.4,46.4,72700.0,33.5054,33.5775,33.4549,33.4549,72700.0
2011-11-10 13:45:00,46.39,46.39,46.26,46.26,45700.0,33.4477,33.4477,33.354,33.354,45700.0
2011-11-10 13:50:00,46.26,46.32,46.23,46.27,25800.0,33.354,33.3973,33.3324,33.3612,25800.0
2011-11-10 13:55:00,46.27,46.39,46.27,46.38,25300.0,33.3612,33.4477,33.3612,33.4405,25300.0
2011-11-10 14:00:00,46.38,46.43,46.14,46.14,102700.0,33.4405,33.4766,33.2675,33.2675,102700.0
2011-11-10 14:05:00,46.14,46.25,46.09,46.16,72000.0,33.2675,33.3468,33.2314,33.2819,72000.0
2011-11-10 14:10:00,46.16,46.26,46.16,46.24,57100.0,33.2819,33.354,33.2819,33.3396,57100.0
2011-11-10 14:15:00,46.24,46.37,46.21,46.32,58700.0,33.3396,33.4333,33.318,33.3973,58700.0
2011-11-10 14:20:00,46.32,46.34,46.19,46.34,84700.0,33.3973,33.4117,33.3035,33.4117,84700.0
2011-11-10 14:25:00,46.34,46.34,46.16,46.16,67600.0,33.4117,33.4117,33.2819,33.2819,67600.0
2011-11-10 14:30:00,46.17,46.25,46.14,46.23,49200.0,33.2891,33.3468,33.2675,33.3324,49200.0
2011-11-10 14:35:00,46.23,46.23,46.13,46.2,58000.0,33.3324,33.3324,33.2603,33.3107,58000.0
2011-11-10 14:40:00,46.19,46.31,46.15,46.3,59800.0,33.3035,33.3901,33.2747,33.3828,59800.0
2011-11-10 14:45:00,46.3,46.32,46.22,46.23,76000.0,33.3828,33.3973,33.3252,33.3324,76000.0
2011-11-10 14:50:00,46.23,46.28,46.16,46.16,48800.0,33.3324,33.3684,33.2819,33.2819,48800.0
2011-11-10 14:55:00,46.17,46.18,45.99,46.0,49500.0,33.2891,33.2963,33.1593,33.1665,49500.0
2011-11-10 15:00:00,46.0,46.11,45.97,46.1,54900.0,33.1665,33.2459,33.1449,33.2386,54900.0
2011-11-10 15:05:00,46.1,46.16,45.97,45.97,69200.0,33.2386,33.2819,33.1449,33.1449,69200.0
2011-11-10 15:10:00,45.97,46.09,45.97,46.03,65100.0,33.1449,33.2314,33.1449,33.1882,65100.0
2011-11-10 15:15:00,46.03,46.03,45.87,45.89,146200.0,33.1882,33.1882,33.0728,33.0872,146200.0
2011-11-10 15:20:00,45.9,46.06,45.85,46.0,80100.0,33.0944,33.2098,33.0584,33.1665,80100.0
2011-11-10 15:25:00,46.0,46.25,45.99,46.17,134500.0,33.1665,33.3468,33.1593,33.2891,134500.0
2011-11-10 15:30:00,46.17,46.21,46.05,46.11,147600.0,33.2891,33.318,33.2026,33.2459,147600.0
2011-11-10 15:35:00,46.11,46.15,46.0,46.09,87800.0,33.2459,33.2747,33.1665,33.2314,87800.0
2011-11-10 15:40:00,46.09,46.12,46.0,46.07,97900.0,33.2314,33.2531,33.1665,33.217,97900.0
2011-11-10 15:45:00,46.07,46.16,46.05,46.11,97100.0,33.217,33.2819,33.2026,33.2459,97100.0
2011-11-10 15:50:00,46.11,46.3,46.08,46.29,120600.0,33.2459,33.3828,33.2242,33.3756,120600.0
2011-11-10 15:55:00,46.28,46.29,46.13,46.19,179200.0,33.3684,33.3756,33.2603,33.3035,179200.0
2011-11-11 09:30:00,46.98,47.17,46.7,46.77,111100.0,33.8731,34.0101,33.6713,33.7217,111100.0
2011-11-11 09:35:00,46.73,46.91,46.65,46.79,54800.0,33.6929,33.8227,33.6352,33.7361,54800.0
2011-11-11 09:40:00,46.77,46.97,46.68,46.7,69100.0,33.7217,33.8659,33.6568,33.6713,69100.0
2011-11-11 09:45:00,46.72,46.83,46.69,46.78,43900.0,33.6857,33.765,33.664,33.7289,43900.0
2011-11-11 09:50:00,46.75,46.85,46.71,46.84,50600.0,33.7073,33.7794,33.6785,33.7722,50600.0
2011-11-11 09:55:00,46.82,46.96,46.67,46.7,81400.0,33.7578,33.8587,33.6496,33.6713,81400.0
2011-11-11 10:00:00,46.7,46.89,46.67,46.87,96000.0,33.6713,33.8082,33.6496,33.7938,96000.0
2011-11-11 10:05:00,46.86,46.9,46.79,46.79,64400.0,33.7866,33.8155,33.7361,33.7361,64400.0
2011-11-11 10:10:00,46.8,46.85,46.7,46.71,68800.0,33.7434,33.7794,33.6713,33.6785,68800.0
2011-11-11 10:15:00,46.72,46.78,46.67,46.75,47700.0,33.6857,33.7289,33.6496,33.7073,47700.0
2011-11-11 10:20:00,46.75,46.86,46.73,46.86,32700.0,33.7073,33.7866,33.6929,33.7866,32700.0
2011-11-11 10:25:00,46.85,46.92,46.82,46.91,42100.0,33.7794,33.8299,33.7578,33.8227,42100.0
2011-11-11 10:30:00,46.91,46.99,46.91,46.98,54200.0,33.8227,33.8803,33.8227,33.8731,54200.0
2011-11-11 10:35:00,46.98,47.02,46.96,46.96,290000.0,33.8731,33.902,33.8587,33.8587,290000.0
2011-11-11 10:40:00,46.96,47.07,46.93,47.07,46800.0,33.8587,33.938,33.8371,33.938,46800.0
2011-11-11 10:45:00,47.07,47.11,47.05,47.1,49200.0,33.938,33.9669,33.9236,33.9597,49200.0
2011-11-11 10:50:00,47.11,47.18,47.08,47.18,33200.0,33.9669,34.0173,33.9452,34.0173,33200.0
2011-11-11 10:55:00,47.17,47.18,46.96,46.97,100300.0,34.0101,34.0173,33.8587,33.8659,100300.0
2011-11-11 11:00:00,46.97,47.0,46.95,46.99,44600.0,33.8659,33.8876,33.8515,33.8803,44600.0
2011-11-11 11:05:00,46.99,47.03,46.97,46.98,74600.0,33.8803,33.9092,33.8659,33.8731,74600.0
2011-11-11 11:10:00,46.98,46.98,46.88,46.91,60100.0,33.8731,33.8731,33.801,33.8227,60100.0
2011-11-11 11:15:00,46.91,47.02,46.88,46.98,75900.0,33.8227,33.902,33.801,33.8731,75900.0
2011-11-11 11:20:00,46.98,47.02,46.93,46.95,40100.0,33.8731,33.902,33.8371,33.8515,40100.0
2011-11-11 11:25:00,46.95,47.0,46.94,46.96,45800.0,33.8515,33.8876,33.8443,33.8587,45800.0
2011-11-11 11:30:00,46.97,47.0,46.95,46.97,23300.0,33.8659,33.8876,33.8515,33.8659,23300.0
2011-11-11 11:35:00,46.97,46.98,46.94,46.97,15400.0,33.8659,33.8731,33.8443,33.8659,15400.0
2011-11-11 11:40:00,46.98,47.01,46.94,46.99,28600.0,33.8731,33.8948,33.8443,33.8803,28600.0
2011-11-11 11:45:00,46.98,47.02,46.94,46.95,25500.0,33.8731,33.902,33.8443,33.8515,25500.0
2011-11-11 11:50:00,46.94,46.97,46.92,46.92,13400.0,33.8443,33.8659,33.8299,33.8299,13400.0
2011-11-11 11:55:00,46.92,46.94,46.9,46.92,13500.0,33.8299,33.8443,33.8155,33.8299,13500.0
2011-11-11 12:00:00,46.92,46.97,46.88,46.9,48600.0,33.8299,33.8659,33.801,33.8155,48600.0
2011-11-11 12:05:00,46.9,46.96,46.9,46.93,29900.0,33.8155,33.8587,33.8155,33.8371,29900.0
2011-11-11 12:10:00,46.93,46.94,46.9,46.9,29500.0,33.8371,33.8443,33.8155,33.8155,29500.0
2011-11-11 12:15:00,46.89,46.89,46.8,46.84,35700.0,33.8082,33.8082,33.7434,33.7722,35700.0
2011-11-11 12:20:00,46.84,46.86,46.75,46.75,26600.0,33.7722,33.7866,33.7073,33.7073,26600.0
2011-11-11 12:25:00,46.75,46.78,46.71,46.78,30600.0,33.7073,33.7289,33.6785,33.7289,30600.0
2011-11-11 12:30:00,46.78,46.8,46.75,46.78,14700.0,33.7289,33.7434,33.7073,33.7289,14700.0
2011-11-11 12:35:00,46.79,46.82,46.78,46.79,17300.0,33.7361,33.7578,33.7289,33.7361,17300.0
2011-11-11 12:40:00,46.8,46.86,46.79,46.85,16800.0,33.7434,33.7866,33.7361,33.7794,16800.0
2011-11-11 12:45:00,46.85,46.9,46.83,46.89,17300.0,33.7794,33.8155,33.765,33.8082,17300.0
2011-11-11 12:50:00,46.88,46.89,46.84,46.84,15400.0,33.801,33.8082,33.7722,33.7722,15400.0
2011-11-11 12:55:00,46.84,46.89,46.83,46.89,38100.0,33.7722,33.8082,33.765,33.8082,38100.0
2011-11-11 13:00:00,46.9,46.96,46.89,46.96,22200.0,33.8155,33.8587,33.8082,33.8587,22200.0
2011-11-11 13:05:00,46.96,47.0,46.94,46.98,32100.0,33.8587,33.8876,33.8443,33.8731,32100.0
2011-11-11 13:10:00,46.98,47.0,46.96,46.96,18100.0,33.8731,33.8876,33.8587,33.8587,18100.0
2011-11-11 13:15:00,46.97,46.97,46.92,46.93,13100.0,33.8659,33.8659,33.8299,33.8371,13100.0
2011-11-11 13:20:00,46.93,46.97,46.92,46.93,17800.0,33.8371,33.8659,33.8299,33.8371,17800.0
2011-11-11 13:25:00,46.93,46.93,46.86,46.89,14100.0,33.8371,33.8371,33.7866,33.8082,14100.0
2011-11-11 13:30:00,46.9,46.93,46.89,46.92,18300.0,33.8155,33.8371,33.8082,33.8299,18300.0
2011-11-11 13:35:00,46.93,46.97,46.9,46.94,23800.0,33.8371,33.8659,33.8155,33.8443,23800.0
2011-11-11 13:40:00,46.94,46.99,46.93,46.98,16800.0,33.8443,33.8803,33.8371,33.8731,16800.0
2011-11-11 13:45:00,46.97,47.03,46.97,47.0,21200.0,33.8659,33.9092,33.8659,33.8876,21200.0
2011-11-11 13:50:00,47.01,47.01,46.93,46.94,13200.0,33.8948,33.8948,33.8371,33.8443,13200.0
2011-11-11 13:55:00,46.94,46.94,46.88,46.91,25300.0,33.8443,33.8443,33.801,33.8227,25300.0
2011-11-11 14:00:00,46.92,46.97,46.9,46.95,18700.0,33.8299,33.8659,33.8155,33.8515,18700.0
2011-11-11 14:05:00,46.94,46.98,46.94,46.98,30400.0,33.8443,33.8731,33.8443,33.8731,30400.0
2011-11-11 14:10:00,46.96,46.98,46.92,46.98,80400.0,33.8587,33.8731,33.8299,33.8731,80400.0
2011-11-11 14:15:00,46.97,47.0,46.96,46.99,29700.0,33.8659,33.8876,33.8587,33.8803,29700.0
2011-11-11 14:20:00,46.98,47.0,46.92,46.92,15900.0,33.8731,33.8876,33.8299,33.8299,15900.0
2011-11-11 14:25:00,46.92,46.98,46.91,46.96,24300.0,33.8299,33.8731,33.8227,33.8587,24300.0
2011-11-11 14:30:00,46.97,47.04,46.97,47.02,27600.0,33.8659,33.9164,33.8659,33.902,27600.0
2011-11-11 14:35:00,47.03,47.05,46.95,46.96,27200.0,33.9092,33.9236,33.8515,33.8587,27200.0
2011-11-11 14:40:00,46.96,46.98,46.93,46.93,37500.0,33.8587,33.8731,33.8371,33.8371,37500.0
2011-11-11 14:45:00,46.93,46.95,46.89,46.89,26700.0,33.8371,33.8515,33.8082,33.8082,26700.0
2011-11-11 14:50:00,46.9,46.95,46.88,46.93,29500.0,33.8155,33.8515,33.801,33.8371,29500.0
2011-11-11 14:55:00,46.92,46.92,46.83,46.87,22700.0,33.8299,33.8299,33.765,33.7938,22700.0
2011-11-11 15:00:00,46.86,46.86,46.8,46.8,68800.0,33.7866,33.7866,33.7434,33.7434,68800.0
2011-11-11 15:05:00,46.81,46.81,46.74,46.77,44300.0,33.7506,33.7506,33.7001,33.7217,44300.0
2011-11-11 15:10:00,46.76,46.76,46.69,46.71,47900.0,33.7145,33.7145,33.664,33.6785,47900.0
2011-11-11 15:15:00,46.72,46.83,46.7,46.81,37800.0,33.6857,33.765,33.6713,33.7506,37800.0
2011-11-11 15:20:00,46.81,46.83,46.77,46.78,30900.0,33.7506,33.765,33.7217,33.7289,30900.0
2011-11-11 15:25:00,46.77,46.87,46.76,46.86,44000.0,33.7217,33.7938,33.7145,33.7866,44000.0
2011-11-11 15:30:00,46.87,46.89,46.84,46.85,47800.0,33.7938,33.8082,33.7722,33.7794,47800.0
2011-11-11 15:35:00,46.85,46.85,46.79,46.83,50800.0,33.7794,33.7794,33.7361,33.765,50800.0
2011-11-11 15:40:00,46.82,46.88,46.79,46.84,50400.0,33.7578,33.801,33.7361,33.7722,50400.0
2011-11-11 15:45:00,46.85,46.91,46.83,46.91,45000.0,33.7794,33.8227,33.765,33.8227,45000.0
2011-11-11 15:50:00,46.92,46.98,46.89,46.95,79600.0,33.8299,33.8731,33.8082,33.8515,79600.0
2011-11-11 15:55:00,46.95,46.96,46.9,46.91,121900.0,33.8515,33.8587,33.8155,33.8227,121900.0
2011-11-14 09:30:00,46.74,46.87,46.6,46.87,36400.0,33.7001,33.7938,33.5992,33.7938,36400.0
2011-11-14 09:35:00,46.91,46.96,46.79,46.95,26500.0,33.8227,33.8587,33.7361,33.8515,26500.0
2011-11-14 09:40:00,46.96,46.98,46.73,46.76,27800.0,33.8587,33.8731,33.6929,33.7145,27800.0
2011-11-14 09:45:00,46.74,46.8,46.66,46.68,50200.0,33.7001,33.7434,33.6424,33.6568,50200.0
2011-11-14 09:50:00,46.66,46.66,46.57,46.63,33200.0,33.6424,33.6424,33.5775,33.6208,33200.0
2011-11-14 09:55:00,46.63,46.73,46.56,46.66,58600.0,33.6208,33.6929,33.5703,33.6424,58600.0
2011-11-14 10:00:00,46.65,46.84,46.55,46.8,133300.0,33.6352,33.7722,33.5631,33.7434,133300.0
2011-11-14 10:05:00,46.79,46.84,46.74,46.78,58400.0,33.7361,33.7722,33.7001,33.7289,58400.0
2011-11-14 10:10:00,46.77,46.89,46.76,46.85,61400.0,33.7217,33.8082,33.7145,33.7794,61400.0
2011-11-14 10:15:00,46.85,46.92,46.75,46.81,71300.0,33.7794,33.8299,33.7073,33.7506,71300.0
2011-11-14 10:20:00,46.81,46.92,46.8,46.88,36500.0,33.7506,33.8299,33.7434,33.801,36500.0
2011-11-14 10:25:00,46.88,47.03,46.85,46.99,36800.0,33.801,33.9092,33.7794,33.8803,36800.0
2011-11-14 10:30:00,47.0,47.02,46.8,46.84,46300.0,33.8876,33.902,33.7434,33.7722,46300.0
2011-11-14 10:35:00,46.83,46.83,46.68,46.75,41200.0,33.765,33.765,33.6568,33.7073,41200.0
2011-11-14 10:40:00,46.76,46.76,46.59,46.7,34600.0,33.7145,33.7145,33.5919,33.6713,34600.0
2011-11-14 10:45:00,46.7,46.71,46.55,46.65,40300.0,33.6713,33.6785,33.5631,33.6352,40300.0
2011-11-14 10:50:00,46.66,46.7,46.59,46.66,52600.0,33.6424,33.6713,33.5919,33.6424,52600.0
2011-11-14 10:55:00,46.66,46.67,46.55,46.55,38200.0,33.6424,33.6496,33.5631,33.5631,38200.0
2011-11-14 11:00:00,46.55,46.65,46.52,46.63,45900.0,33.5631,33.6352,33.5415,33.6208,45900.0
2011-11-14 11:05:00,46.64,46.64,46.54,46.55,47600.0,33.628,33.628,33.5559,33.5631,47600.0
2011-11-14 11:10:00,46.55,46.57,46.39,46.39,50400.0,33.5631,33.5775,33.4477,33.4477,50400.0
2011-11-14 11:15:00,46.4,46.46,46.31,46.43,74200.0,33.4549,33.4982,33.3901,33.4766,74200.0
2011-11-14 11:20:00,46.44,46.55,46.39,46.49,85300.0,33.4838,33.5631,33.4477,33.5198,85300.0
2011-11-14 11:25:00,46.51,46.55,46.42,46.43,30500.0,33.5343,33.5631,33.4694,33.4766,30500.0
2011-11-14 11:30:00,46.42,46.56,46.42,46.5,36400.0,33.4694,33.5703,33.4694,33.527,36400.0
2011-11-14 11:35:00,46.51,46.58,46.47,46.49,42400.0,33.5343,33.5847,33.5054,33.5198,42400.0
2011-11-14 11:40:00,46.5,46.51,46.33,46.36,40900.0,33.527,33.5343,33.4045,33.4261,40900.0
2011-11-14 11:45:00,46.36,46.38,46.31,46.34,33700.0,33.4261,33.4405,33.3901,33.4117,33700.0
2011-11-14 11:50:00,46.35,46.39,46.2,46.22,55800.0,33.4189,33.4477,33.3107,33.3252,55800.0
2011-11-14 11:55:00,46.23,46.26,46.16,46.26,38400.0,33.3324,33.354,33.2819,33.354,38400.0
2011-11-14 12:00:00,46.26,46.29,46.21,46.23,26900.0,33.354,33.3756,33.318,33.3324,26900.0
2011-11-14 12:05:00,46.23,46.36,46.18,46.35,24200.0,33.3324,33.4261,33.2963,33.4189,24200.0
2011-11-14 12:10:00,46.35,46.35,46.25,46.27,26900.0,33.4189,33.4189,33.3468,33.3612,26900.0
2011-11-14 12:15:00,46.27,46.27,46.15,46.16,38700.0,33.3612,33.3612,33.2747,33.2819,38700.0
2011-11-14 12:20:00,46.17,46.21,46.04,46.07,27800.0,33.2891,33.318,33.1954,33.217,27800.0
2011-11-14 12:25:00,46.07,46.1,46.03,46.07,21700.0,33.217,33.2386,33.1882,33.217,21700.0
2011-11-14 12:30:00,46.07,46.15,46.04,46.07,24300.0,33.217,33.2747,33.1954,33.217,24300.0
2011-11-14 12:35:00,46.08,46.11,46.03,46.08,23300.0,33.2242,33.2459,33.1882,33.2242,23300.0
2011-11-14 12:40:00,46.08,46.17,46.07,46.15,12100.0,33.2242,33.2891,33.217,33.2747,12100.0
2011-11-14 12:45:00,46.15,46.16,46.1,46.14,43900.0,33.2747,33.2819,33.2386,33.2675,43900.0
2011-11-14 12:50:00,46.14,46.24,46.14,46.24,40200.0,33.2675,33.3396,33.2675,33.3396,40200.0
2011-11-14 12:55:00,46.24,46.27,46.21,46.25,13000.0,33.3396,33.3612,33.318,33.3468,13000.0
2011-11-14 13:00:00,46.24,46.27,46.18,46.19,27500.0,33.3396,33.3612,33.2963,33.3035,27500.0
2011-11-14 13:05:00,46.2,46.2,46.15,46.18,15000.0,33.3107,33.3107,33.2747,33.2963,15000.0
2011-11-14 13:10:00,46.18,46.22,46.12,46.22,16200.0,33.2963,33.3252,33.2531,33.3252,16200.0
2011-11-14 13:15:00,46.21,46.23,46.16,46.22,17700.0,33.318,33.3324,33.2819,33.3252,17700.0
2011-11-14 13:20:00,46.22,46.29,46.2,46.29,21800.0,33.3252,33.3756,33.3107,33.3756,21800.0
2011-11-14 13:25:00,46.29,46.32,46.23,46.31,49100.0,33.3756,33.3973,33.3324,33.3901,49100.0
2011-11-14 13:30:00,46.31,46.31,46.28,46.29,12000.0,33.3901,33.3901,33.3684,33.3756,12000.0
2011-11-14 13:35:00,46.29,46.42,46.28,46.39,29600.0,33.3756,33.4694,33.3684,33.4477,29600.0
2011-11-14 13:40:00,46.4,46.42,46.32,46.4,36700.0,33.4549,33.4694,33.3973,33.4549,36700.0
2011-11-14 13:45:00,46.41,46.41,46.33,46.34,20100.0,33.4622,33.4622,33.4045,33.4117,20100.0
2011-11-14 13:50:00,46.34,46.39,46.3,46.3,41000.0,33.4117,33.4477,33.3828,33.3828,41000.0
2011-11-14 13:55:00,46.31,46.37,46.29,46.35,28300.0,33.3901,33.4333,33.3756,33.4189,28300.0
2011-11-14 14:00:00,46.35,46.37,46.3,46.35,22100.0,33.4189,33.4333,33.3828,33.4189,22100.0
2011-11-14 14:05:00,46.37,46.42,46.37,46.38,14300.0,33.4333,33.4694,33.4333,33.4405,14300.0
2011-11-14 14:10:00,46.39,46.46,46.39,46.44,20800.0,33.4477,33.4982,33.4477,33.4838,20800.0
2011-11-14 14:15:00,46.43,46.45,46.35,46.36,14300.0,33.4766,33.491,33.4189,33.4261,14300.0
2011-11-14 14:20:00,46.35,46.4,46.34,46.4,25300.0,33.4189,33.4549,33.4117,33.4549,25300.0
2011-11-14 14:25:00,46.4,46.4,46.3,46.31,14700.0,33.4549,33.4549,33.3828,33.3901,14700.0
2011-11-14 14:30:00,46.3,46.35,46.3,46.32,20300.0,33.3828,33.4189,33.3828,33.3973,20300.0
2011-11-14 14:35:00,46.33,46.35,46.29,46.32,19900.0,33.4045,33.4189,33.3756,33.3973,19900.0
2011-11-14 14:40:00,46.32,46.33,46.27,46.28,12700.0,33.3973,33.4045,33.3612,33.3684,12700.0
2011-11-14 14:45:00,46.29,46.31,46.18,46.18,131500.0,33.3756,33.3901,33.2963,33.2963,131500.0
2011-11-14 14:50:00,46.18,46.24,46.15,46.22,31700.0,33.2963,33.3396,33.2747,33.3252,31700.0
2011-11-14 14:55:00,46.2,46.2,46.09,46.11,24600.0,33.3107,33.3107,33.2314,33.2459,24600.0
2011-11-14 15:00:00,46.11,46.27,46.11,46.25,15500.0,33.2459,33.3612,33.2459,33.3468,15500.0
2011-11-14 15:05:00,46.26,46.29,46.25,46.27,18900.0,33.354,33.3756,33.3468,33.3612,18900.0
2011-11-14 15:10:00,46.27,46.3,46.26,46.27,16500.0,33.3612,33.3828,33.354,33.3612,16500.0
2011-11-14 15:15:00,46.27,46.28,46.2,46.22,16900.0,33.3612,33.3684,33.3107,33.3252,16900.0
2011-11-14 15:20:00,46.2,46.32,46.2,46.32,27200.0,33.3107,33.3973,33.3107,33.3973,27200.0
2011-11-14 15:25:00,46.32,46.37,46.3,46.33,24100.0,33.3973,33.4333,33.3828,33.4045,24100.0
2011-11-14 15:30:00,46.32,46.41,46.32,46.39,45200.0,33.3973,33.4622,33.3973,33.4477,45200.0
2011-11-14 15:35:00,46.38,46.4,46.3,46.36,48000.0,33.4405,33.4549,33.3828,33.4261,48000.0
2011-11-14 15:40:00,46.36,46.46,46.35,46.43,39400.0,33.4261,33.4982,33.4189,33.4766,39400.0
2011-11-14 15:45:00,46.43,46.48,46.33,46.33,89000.0,33.4766,33.5126,33.4045,33.4045,89000.0
2011-11-14 15:50:00,46.33,46.41,46.29,46.4,106400.0,33.4045,33.4622,33.3756,33.4549,106400.0
2011-11-14 15:55:00,46.4,46.4,46.28,46.36,140000.0,33.4549,33.4549,33.3684,33.4261,140000.0
2011-11-15 09:30:00,46.24,46.37,46.17,46.26,55300.0,33.3396,33.4333,33.2891,33.354,55300.0
2011-11-15 09:35:00,46.27,46.46,46.21,46.41,23400.0,33.3612,33.4982,33.318,33.4622,23400.0
2011-11-15 09:40:00,46.45,46.5,46.42,46.47,11400.0,33.491,33.527,33.4694,33.5054,11400.0
2011-11-15 09:45:00,46.48,46.63,46.41,46.43,49500.0,33.5126,33.6208,33.4622,33.4766,49500.0
2011-11-15 09:50:00,46.42,46.58,46.4,46.52,40900.0,33.4694,33.5847,33.4549,33.5415,40900.0
2011-11-15 09:55:00,46.55,46.66,46.54,46.65,30100.0,33.5631,33.6424,33.5559,33.6352,30100.0
2011-11-15 10:00:00,46.65,46.68,46.56,46.58,64600.0,33.6352,33.6568,33.5703,33.5847,64600.0
2011-11-15 10:05:00,46.59,46.67,46.56,46.58,42200.0,33.5919,33.6496,33.5703,33.5847,42200.0
2011-11-15 10:10:00,46.58,46.62,46.47,46.5,94400.0,33.5847,33.6136,33.5054,33.527,94400.0
2011-11-15 10:15:00,46.49,46.53,46.48,46.48,40300.0,33.5198,33.5487,33.5126,33.5126,40300.0
2011-11-15 10:20:00,46.49,46.51,46.34,46.34,90900.0,33.5198,33.5343,33.4117,33.4117,90900.0
2011-11-15 10:25:00,46.36,46.41,46.34,46.38,48100.0,33.4261,33.4622,33.4117,33.4405,48100.0
2011-11-15 10:30:00,46.36,46.53,46.3,46.45,53400.0,33.4261,33.5487,33.3828,33.491,53400.0
2011-11-15 10:35:00,46.45,46.51,46.41,46.48,25700.0,33.491,33.5343,33.4622,33.5126,25700.0
2011-11-15 10:40:00,46.47,46.58,46.4,46.54,24500.0,33.5054,33.5847,33.4549,33.5559,24500.0
2011-11-15 10:45:00,46.58,46.64,46.48,46.51,38200.0,33.5847,33.628,33.5126,33.5343,38200.0
2011-11-15 10:50:00,46.5,46.55,46.43,46.46,33100.0,33.527,33.5631,33.4766,33.4982,33100.0
2011-11-15 10:55:00,46.45,46.49,46.38,46.39,20900.0,33.491,33.5198,33.4405,33.4477,20900.0
2011-11-15 11:00:00,46.38,46.41,46.34,46.38,28400.0,33.4405,33.4622,33.4117,33.4405,28400.0
2011-11-15 11:05:00,46.38,46.41,46.32,46.36,39900.0,33.4405,33.4622,33.3973,33.4261,39900.0
2011-11-15 11:10:00,46.35,46.45,46.32,46.43,20000.0,33.4189,33.491,33.3973,33.4766,20000.0
2011-11-15 11:15:00,46.43,46.43,46.24,46.26,59100.0,33.4766,33.4766,33.3396,33.354,59100.0
2011-11-15 11:20:00,46.27,46.27,46.2,46.24,28300.0,33.3612,33.3612,33.3107,33.3396,28300.0
2011-11-15 11:25:00,46.24,46.35,46.21,46.34,49900.0,33.3396,33.4189,33.318,33.4117,49900.0
2011-11-15 11:30:00,46.33,46.34,46.24,46.26,47800.0,33.4045,33.4117,33.3396,33.354,47800.0
2011-11-15 11:35:00,46.26,46.3,46.19,46.21,19200.0,33.354,33.3828,33.3035,33.318,19200.0
2011-11-15 11:40:00,46.21,46.27,46.19,46.23,14400.0,33.318,33.3612,33.3035,33.3324,14400.0
2011-11-15 11:45:00,46.24,46.26,46.18,46.23,13100.0,33.3396,33.354,33.2963,33.3324,13100.0
2011-11-15 11:50:00,46.22,46.24,46.17,46.19,231700.0,33.3252,33.3396,33.2891,33.3035,231700.0
2011-11-15 11:55:00,46.2,46.31,46.11,46.24,49600.0,33.3107,33.3901,33.2459,33.3396,49600.0
2011-11-15 12:00:00,46.24,46.32,46.23,46.28,94700.0,33.3396,33.3973,33.3324,33.3684,94700.0
2011-11-15 12:05:00,46.28,46.33,46.19,46.2,58900.0,33.3684,33.4045,33.3035,33.3107,58900.0
2011-11-15 12:10:00,46.21,46.27,46.18,46.26,27900.0,33.318,33.3612,33.2963,33.354,27900.0
2011-11-15 12:15:00,46.26,46.29,46.18,46.2,19100.0,33.354,33.3756,33.2963,33.3107,19100.0
2011-11-15 12:20:00,46.2,46.28,46.2,46.27,20200.0,33.3107,33.3684,33.3107,33.3612,20200.0
2011-11-15 12:25:00,46.26,46.39,46.26,46.38,32800.0,33.354,33.4477,33.354,33.4405,32800.0
2011-11-15 12:30:00,46.39,46.59,46.39,46.57,30500.0,33.4477,33.5919,33.4477,33.5775,30500.0
2011-11-15 12:35:00,46.58,46.66,46.48,46.48,70200.0,33.5847,33.6424,33.5126,33.5126,70200.0
2011-11-15 12:40:00,46.48,46.5,46.45,46.46,43500.0,33.5126,33.527,33.491,33.4982,43500.0
2011-11-15 12:45:00,46.47,46.47,46.39,46.39,26300.0,33.5054,33.5054,33.4477,33.4477,26300.0
2011-11-15 12:50:00,46.4,46.4,46.35,46.37,18600.0,33.4549,33.4549,33.4189,33.4333,18600.0
2011-11-15 12:55:00,46.36,46.47,46.35,46.47,23900.0,33.4261,33.5054,33.4189,33.5054,23900.0
2011-11-15 13:00:00,46.47,46.55,46.44,46.5,66200.0,33.5054,33.5631,33.4838,33.527,66200.0
2011-11-15 13:05:00,46.48,46.5,46.42,46.48,21100.0,33.5126,33.527,33.4694,33.5126,21100.0
2011-11-15 13:10:00,46.47,46.53,46.4,46.41,42800.0,33.5054,33.5487,33.4549,33.4622,42800.0
2011-11-15 13:15:00,46.41,46.49,46.36,46.4,35400.0,33.4622,33.5198,33.4261,33.4549,35400.0
2011-11-15 13:20:00,46.4,46.5,46.39,46.43,18300.0,33.4549,33.527,33.4477,33.4766,18300.0
2011-11-15 13:25:00,46.43,46.49,46.42,46.45,43600.0,33.4766,33.5198,33.4694,33.491,43600.0
2011-11-15 13:30:00,46.46,46.51,46.45,46.45,62700.0,33.4982,33.5343,33.491,33.491,62700.0
2011-11-15 13:35:00,46.45,46.56,46.44,46.53,102800.0,33.491,33.5703,33.4838,33.5487,102800.0
2011-11-15 13:40:00,46.54,46.64,46.52,46.54,46700.0,33.5559,33.628,33.5415,33.5559,46700.0
2011-11-15 13:45:00,46.55,46.58,46.48,46.5,31000.0,33.5631,33.5847,33.5126,33.527,31000.0
2011-11-15 13:50:00,46.5,46.57,46.46,46.46,31800.0,33.527,33.5775,33.4982,33.4982,31800.0
2011-11-15 13:55:00,46.46,46.52,46.45,46.49,22100.0,33.4982,33.5415,33.491,33.5198,22100.0
2011-11-15 14:00:00,46.49,46.56,46.48,46.48,36800.0,33.5198,33.5703,33.5126,33.5126,36800.0
2011-11-15 14:05:00,46.48,46.51,46.46,46.48,51800.0,33.5126,33.5343,33.4982,33.5126,51800.0
2011-11-15 14:10:00,46.49,46.55,46.48,46.51,56600.0,33.5198,33.5631,33.5126,33.5343,56600.0
2011-11-15 14:15:00,46.48,46.49,46.39,46.39,48400.0,33.5126,33.5198,33.4477,33.4477,48400.0
2011-11-15 14:20:00,46.4,46.43,46.35,46.4,32600.0,33.4549,33.4766,33.4189,33.4549,32600.0
2011-11-15 14:25:00,46.39,46.4,46.34,46.37,22500.0,33.4477,33.4549,33.4117,33.4333,22500.0
2011-11-15 14:30:00,46.38,46.44,46.38,46.43,32300.0,33.4405,33.4838,33.4405,33.4766,32300.0
2011-11-15 14:35:00,46.42,46.45,46.4,46.41,15100.0,33.4694,33.491,33.4549,33.4622,15100.0
2011-11-15 14:40:00,46.43,46.46,46.37,46.4,15200.0,33.4766,33.4982,33.4333,33.4549,15200.0
2011-11-15 14:45:00,46.4,46.48,46.39,46.44,22000.0,33.4549,33.5126,33.4477,33.4838,22000.0
2011-11-15 14:50:00,46.43,46.51,46.43,46.49,35000.0,33.4766,33.5343,33.4766,33.5198,35000.0
2011-11-15 14:55:00,46.49,46.51,46.44,46.45,28000.0,33.5198,33.5343,33.4838,33.491,28000.0
2011-11-15 15:00:00,46.45,46.53,46.44,46.53,59900.0,33.491,33.5487,33.4838,33.5487,59900.0
2011-11-15 15:05:00,46.52,46.54,46.47,46.47,61500.0,33.5415,33.5559,33.5054,33.5054,61500.0
2011-11-15 15:10:00,46.47,46.48,46.44,46.46,51400.0,33.5054,33.5126,33.4838,33.4982,51400.0
2011-11-15 15:15:00,46.46,46.48,46.36,46.37,61100.0,33.4982,33.5126,33.4261,33.4333,61100.0
2011-11-15 15:20:00,46.38,46.41,46.37,46.37,73700.0,33.4405,33.4622,33.4333,33.4333,73700.0
2011-11-15 15:25:00,46.37,46.43,46.37,46.42,73800.0,33.4333,33.4766,33.4333,33.4694,73800.0
2011-11-15 15:30:00,46.42,46.45,46.37,46.39,65000.0,33.4694,33.491,33.4333,33.4477,65000.0
2011-11-15 15:35:00,46.4,46.45,46.36,46.37,92400.0,33.4549,33.491,33.4261,33.4333,92400.0
2011-11-15 15:40:00,46.37,46.45,46.34,46.43,74100.0,33.4333,33.491,33.4117,33.4766,74100.0
2011-11-15 15:45:00,46.42,46.45,46.4,46.44,82900.0,33.4694,33.491,33.4549,33.4838,82900.0
2011-11-15 15:50:00,46.43,46.44,46.33,46.35,107600.0,33.4766,33.4838,33.4045,33.4189,107600.0
2011-11-15 15:55:00,46.35,46.39,46.21,46.24,205400.0,33.4189,33.4477,33.318,33.3396,205400.0
2011-11-16 09:30:00,45.88,45.9,45.62,45.62,70700.0,33.08,33.0944,32.8926,32.8926,70700.0
2011-11-16 09:35:00,45.65,45.86,45.64,45.73,30200.0,32.9142,33.0656,32.907,32.9719,30200.0
2011-11-16 09:40:00,45.75,45.85,45.68,45.71,26800.0,32.9863,33.0584,32.9358,32.9575,26800.0
2011-11-16 09:45:00,45.7,45.8,45.65,45.77,50200.0,32.9502,33.0223,32.9142,33.0007,50200.0
2011-11-16 09:50:00,45.78,45.87,45.77,45.84,70200.0,33.0079,33.0728,33.0007,33.0512,70200.0
2011-11-16 09:55:00,45.84,45.89,45.76,45.8,29300.0,33.0512,33.0872,32.9935,33.0223,29300.0
2011-11-16 10:00:00,45.81,45.86,45.65,45.65,54600.0,33.0296,33.0656,32.9142,32.9142,54600.0
2011-11-16 10:05:00,45.66,45.7,45.62,45.63,27700.0,32.9214,32.9502,32.8926,32.8998,27700.0
2011-11-16 10:10:00,45.62,45.64,45.5,45.58,53600.0,32.8926,32.907,32.806,32.8637,53600.0
2011-11-16 10:15:00,45.59,45.79,45.59,45.75,38300.0,32.8709,33.0151,32.8709,32.9863,38300.0
2011-11-16 10:20:00,45.77,45.78,45.59,45.64,26700.0,33.0007,33.0079,32.8709,32.907,26700.0
2011-11-16 10:25:00,45.67,45.79,45.67,45.7,26100.0,32.9286,33.0151,32.9286,32.9502,26100.0
2011-11-16 10:30:00,45.69,45.76,45.6,45.74,26300.0,32.943,32.9935,32.8781,32.9791,26300.0
2011-11-16 10:35:00,45.73,45.78,45.71,45.77,42900.0,32.9719,33.0079,32.9575,33.0007,42900.0
2011-11-16 10:40:00,45.76,45.83,45.72,45.8,57200.0,32.9935,33.044,32.9647,33.0223,57200.0
2011-11-16 10:45:00,45.8,45.81,45.75,45.77,75700.0,33.0223,33.0296,32.9863,33.0007,75700.0
2011-11-16 10:50:00,45.77,45.96,45.77,45.88,45100.0,33.0007,33.1377,33.0007,33.08,45100.0
2011-11-16 10:55:00,45.87,45.91,45.84,45.88,43300.0,33.0728,33.1017,33.0512,33.08,43300.0
2011-11-16 11:00:00,45.88,45.99,45.87,45.97,40000.0,33.08,33.1593,33.0728,33.1449,40000.0
2011-11-16 11:05:00,45.94,46.02,45.9,45.92,24000.0,33.1233,33.181,33.0944,33.1089,24000.0
2011-11-16 11:10:00,45.93,45.97,45.9,45.97,33600.0,33.1161,33.1449,33.0944,33.1449,33600.0
2011-11-16 11:15:00,45.98,46.01,45.94,45.99,73500.0,33.1521,33.1738,33.1233,33.1593,73500.0
2011-11-16 11:20:00,45.98,46.03,45.96,45.99,34900.0,33.1521,33.1882,33.1377,33.1593,34900.0
2011-11-16 11:25:00,46.0,46.02,45.86,45.86,54800.0,33.1665,33.181,33.0656,33.0656,54800.0
2011-11-16 11:30:00,45.87,45.93,45.87,45.88,53700.0,33.0728,33.1161,33.0728,33.08,53700.0
2011-11-16 11:35:00,45.88,45.89,45.8,45.89,43700.0,33.08,33.0872,33.0223,33.0872,43700.0
2011-11-16 11:40:00,45.89,45.93,45.85,45.87,22200.0,33.0872,33.1161,33.0584,33.0728,22200.0
2011-11-16 11:45:00,45.87,45.91,45.79,45.82,40400.0,33.0728,33.1017,33.0151,33.0368,40400.0
2011-11-16 11:50:00,45.84,45.87,45.81,45.83,19800.0,33.0512,33.0728,33.0296,33.044,19800.0
2011-11-16 11:55:00,45.84,45.86,45.8,45.82,21200.0,33.0512,33.0656,33.0223,33.0368,21200.0
2011-11-16 12:00:00,45.82,45.87,45.81,45.84,22500.0,33.0368,33.0728,33.0296,33.0512,22500.0
2011-11-16 12:05:00,45.83,45.89,45.82,45.86,28500.0,33.044,33.0872,33.0368,33.0656,28500.0
2011-11-16 12:10:00,45.86,45.87,45.82,45.87,20600.0,33.0656,33.0728,33.0368,33.0728,20600.0
2011-11-16 12:15:00,45.86,45.9,45.85,45.88,19000.0,33.0656,33.0944,33.0584,33.08,19000.0
2011-11-16 12:20:00,45.88,45.92,45.85,45.87,36100.0,33.08,33.1089,33.0584,33.0728,36100.0
2011-11-16 12:25:00,45.86,45.89,45.83,45.88,15100.0,33.0656,33.0872,33.044,33.08,15100.0
2011-11-16 12:30:00,45.87,45.91,45.87,45.91,18900.0,33.0728,33.1017,33.0728,33.1017,18900.0
2011-11-16 12:35:00,45.9,46.02,45.9,45.99,22600.0,33.0944,33.181,33.0944,33.1593,22600.0
2011-11-16 12:40:00,46.0,46.04,45.95,45.97,26800.0,33.1665,33.1954,33.1305,33.1449,26800.0
2011-11-16 12:45:00,45.97,46.05,45.91,45.93,31800.0,33.1449,33.2026,33.1017,33.1161,31800.0
2011-11-16 12:50:00,45.92,45.95,45.85,45.89,20300.0,33.1089,33.1305,33.0584,33.0872,20300.0
2011-11-16 12:55:00,45.88,45.91,45.86,45.91,17100.0,33.08,33.1017,33.0656,33.1017,17100.0
2011-11-16 13:00:00,45.91,45.98,45.9,45.95,14500.0,33.1017,33.1521,33.0944,33.1305,14500.0
2011-11-16 13:05:00,45.95,45.99,45.92,45.95,18600.0,33.1305,33.1593,33.1089,33.1305,18600.0
2011-11-16 13:10:00,45.94,46.02,45.94,46.01,30400.0,33.1233,33.181,33.1233,33.1738,30400.0
2011-11-16 13:15:00,46.01,46.05,45.98,46.05,15800.0,33.1738,33.2026,33.1521,33.2026,15800.0
2011-11-16 13:20:00,46.07,46.15,46.05,46.12,94400.0,33.217,33.2747,33.2026,33.2531,94400.0
2011-11-16 13:25:00,46.12,46.24,46.12,46.19,26900.0,33.2531,33.3396,33.2531,33.3035,26900.0
2011-11-16 13:30:00,46.18,46.2,46.13,46.15,16900.0,33.2963,33.3107,33.2603,33.2747,16900.0
2011-11-16 13:35:00,46.12,46.24,46.12,46.23,18900.0,33.2531,33.3396,33.2531,33.3324,18900.0
2011-11-16 13:40:00,46.23,46.3,46.22,46.28,30400.0,33.3324,33.3828,33.3252,33.3684,30400.0
2011-11-16 13:45:00,46.27,46.31,46.22,46.28,33300.0,33.3612,33.3901,33.3252,33.3684,33300.0
2011-11-16 13:50:00,46.29,46.31,46.2,46.21,32300.0,33.3756,33.3901,33.3107,33.318,32300.0
2011-11-16 13:55:00,46.23,46.27,46.17,46.2,45500.0,33.3324,33.3612,33.2891,33.3107,45500.0
2011-11-16 14:00:00,46.2,46.22,46.17,46.18,29200.0,33.3107,33.3252,33.2891,33.2963,29200.0
2011-11-16 14:05:00,46.18,46.22,46.12,46.13,29200.0,33.2963,33.3252,33.2531,33.2603,29200.0
2011-11-16 14:10:00,46.13,46.16,46.06,46.09,29900.0,33.2603,33.2819,33.2098,33.2314,29900.0
2011-11-16 14:15:00,46.09,46.12,46.05,46.1,21500.0,33.2314,33.2531,33.2026,33.2386,21500.0
2011-11-16 14:20:00,46.09,46.19,46.08,46.17,27000.0,33.2314,33.3035,33.2242,33.2891,27000.0
2011-11-16 14:25:00,46.16,46.2,46.14,46.15,24100.0,33.2819,33.3107,33.2675,33.2747,24100.0
2011-11-16 14:30:00,46.15,46.18,46.1,46.15,22800.0,33.2747,33.2963,33.2386,33.2747,22800.0
2011-11-16 14:35:00,46.15,46.18,46.13,46.18,25300.0,33.2747,33.2963,33.2603,33.2963,25300.0
2011-11-16 14:40:00,46.17,46.19,46.09,46.14,31700.0,33.2891,33.3035,33.2314,33.2675,31700.0
2011-11-16 14:45:00,46.13,46.14,46.09,46.1,95100.0,33.2603,33.2675,33.2314,33.2386,95100.0
2011-11-16 14:50:00,46.09,46.11,46.03,46.06,20800.0,33.2314,33.2459,33.1882,33.2098,20800.0
2011-11-16 14:55:00,46.05,46.1,46.02,46.1,20800.0,33.2026,33.2386,33.181,33.2386,20800.0
2011-11-16 15:00:00,46.1,46.1,46.04,46.05,36200.0,33.2386,33.2386,33.1954,33.2026,36200.0
2011-11-16 15:05:00,46.06,46.1,46.05,46.1,28700.0,33.2098,33.2386,33.2026,33.2386,28700.0
2011-11-16 15:10:00,46.09,46.12,45.98,45.99,39000.0,33.2314,33.2531,33.1521,33.1593,39000.0
2011-11-16 15:15:00,45.98,45.98,45.83,45.89,49900.0,33.1521,33.1521,33.044,33.0872,49900.0
2011-11-16 15:20:00,45.9,45.91,45.81,45.89,44400.0,33.0944,33.1017,33.0296,33.0872,44400.0
2011-11-16 15:25:00,45.89,45.89,45.75,45.77,55000.0,33.0872,33.0872,32.9863,33.0007,55000.0
2011-11-16 15:30:00,45.77,45.77,45.51,45.51,77800.0,33.0007,33.0007,32.8132,32.8132,77800.0
2011-11-16 15:35:00,45.51,45.61,45.41,45.59,105800.0,32.8132,32.8853,32.7411,32.8709,105800.0
2011-11-16 15:40:00,45.58,45.59,45.47,45.54,96500.0,32.8637,32.8709,32.7844,32.8349,96500.0
2011-11-16 15:45:00,45.54,45.7,45.51,45.58,141900.0,32.8349,32.9502,32.8132,32.8637,141900.0
2011-11-16 15:50:00,45.58,45.58,45.35,45.46,148600.0,32.8637,32.8637,32.6979,32.7772,148600.0
2011-11-16 15:55:00,45.45,45.52,45.35,45.41,582100.0,32.77,32.8205,32.6979,32.7411,582100.0
2011-11-17 09:30:00,45.17,45.31,45.03,45.14,76500.0,32.5681,32.669,32.4672,32.5465,76500.0
2011-11-17 09:35:00,45.14,45.26,45.02,45.1,30200.0,32.5465,32.633,32.46,32.5176,30200.0
2011-11-17 09:40:00,45.1,45.12,45.04,45.05,27900.0,32.5176,32.5321,32.4744,32.4816,27900.0
2011-11-17 09:45:00,45.06,45.11,44.89,44.97,80400.0,32.4888,32.5248,32.3662,32.4239,80400.0
2011-11-17 09:50:00,44.97,44.99,44.89,44.98,63300.0,32.4239,32.4383,32.3662,32.4311,63300.0
2011-11-17 09:55:00,44.96,45.07,44.91,45.05,49000.0,32.4167,32.496,32.3806,32.4816,49000.0
2011-11-17 10:00:00,45.04,45.06,44.86,45.01,56000.0,32.4744,32.4888,32.3446,32.4527,56000.0
2011-11-17 10:05:00,45.0,45.14,44.89,45.14,45600.0,32.4455,32.5465,32.3662,32.5465,45600.0
2011-11-17 10:10:00,45.11,45.12,44.98,44.98,31100.0,32.5248,32.5321,32.4311,32.4311,31100.0
2011-11-17 10:15:00,44.98,45.08,44.96,44.99,28600.0,32.4311,32.5032,32.4167,32.4383,28600.0
2011-11-17 10:20:00,44.99,45.07,44.88,44.98,39000.0,32.4383,32.496,32.359,32.4311,39000.0
2011-11-17 10:25:00,45.0,45.14,44.99,45.14,42100.0,32.4455,32.5465,32.4383,32.5465,42100.0
2011-11-17 10:30:00,45.14,45.19,44.96,45.15,59500.0,32.5465,32.5825,32.4167,32.5537,59500.0
2011-11-17 10:35:00,45.16,45.23,45.11,45.15,34900.0,32.5609,32.6114,32.5248,32.5537,34900.0
2011-11-17 10:40:00,45.14,45.2,45.08,45.08,27600.0,32.5465,32.5897,32.5032,32.5032,27600.0
2011-11-17 10:45:00,45.09,45.12,45.0,45.07,25700.0,32.5104,32.5321,32.4455,32.496,25700.0
2011-11-17 10:50:00,45.08,45.14,45.03,45.12,18500.0,32.5032,32.5465,32.4672,32.5321,18500.0
2011-11-17 10:55:00,45.12,45.16,45.01,45.02,23100.0,32.5321,32.5609,32.4527,32.46,23100.0
2011-11-17 11:00:00,45.0,45.06,44.91,44.92,39000.0,32.4455,32.4888,32.3806,32.3879,39000.0
2011-11-17 11:05:00,44.92,44.94,44.83,44.86,23000.0,32.3879,32.4023,32.323,32.3446,23000.0
2011-11-17 11:10:00,44.86,44.94,44.84,44.92,18700.0,32.3446,32.4023,32.3302,32.3879,18700.0
2011-11-17 11:15:00,44.89,44.99,44.87,44.97,24300.0,32.3662,32.4383,32.3518,32.4239,24300.0
2011-11-17 11:20:00,44.98,44.98,44.82,44.88,31300.0,32.4311,32.4311,32.3157,32.359,31300.0
2011-11-17 11:25:00,44.87,45.0,44.87,44.97,23600.0,32.3518,32.4455,32.3518,32.4239,23600.0
2011-11-17 11:30:00,44.96,45.05,44.94,45.01,23700.0,32.4167,32.4816,32.4023,32.4527,23700.0
2011-11-17 11:35:00,45.02,45.04,44.96,45.0,12800.0,32.46,32.4744,32.4167,32.4455,12800.0
2011-11-17 11:40:00,44.99,45.1,44.98,45.06,20700.0,32.4383,32.5176,32.4311,32.4888,20700.0
2011-11-17 11:45:00,45.07,45.1,44.96,44.97,17000.0,32.496,32.5176,32.4167,32.4239,17000.0
2011-11-17 11:50:00,44.96,45.04,44.91,44.91,17000.0,32.4167,32.4744,32.3806,32.3806,17000.0
2011-11-17 11:55:00,44.91,44.95,44.85,44.91,26000.0,32.3806,32.4095,32.3374,32.3806,26000.0
2011-11-17 12:00:00,44.91,44.96,44.86,44.89,17500.0,32.3806,32.4167,32.3446,32.3662,17500.0
2011-11-17 12:05:00,44.88,44.89,44.79,44.81,21500.0,32.359,32.3662,32.2941,32.3085,21500.0
2011-11-17 12:10:00,44.83,44.85,44.68,44.73,33000.0,32.323,32.3374,32.2148,32.2509,33000.0
2011-11-17 12:15:00,44.72,44.82,44.72,44.78,15700.0,32.2436,32.3157,32.2436,32.2869,15700.0
2011-11-17 12:20:00,44.79,44.84,44.77,44.8,11800.0,32.2941,32.3302,32.2797,32.3013,11800.0
2011-11-17 12:25:00,44.81,44.82,44.7,44.73,21600.0,32.3085,32.3157,32.2292,32.2509,21600.0
2011-11-17 12:30:00,44.72,44.72,44.46,44.46,164400.0,32.2436,32.2436,32.0562,32.0562,164400.0
2011-11-17 12:35:00,44.46,44.54,44.19,44.35,76500.0,32.0562,32.1139,31.8615,31.9769,76500.0
2011-11-17 12:40:00,44.34,44.39,44.12,44.38,63500.0,31.9697,32.0057,31.811,31.9985,63500.0
2011-11-17 12:45:00,44.4,44.41,44.32,44.36,33300.0,32.0129,32.0201,31.9552,31.9841,33300.0
2011-11-17 12:50:00,44.36,44.55,44.36,44.46,47500.0,31.9841,32.1211,31.9841,32.0562,47500.0
2011-11-17 12:55:00,44.46,44.51,44.35,44.51,29900.0,32.0562,32.0922,31.9769,32.0922,29900.0
2011-11-17 13:00:00,44.5,44.51,44.28,44.31,21800.0,32.085,32.0922,31.9264,31.948,21800.0
2011-11-17 13:05:00,44.31,44.41,44.25,44.28,36900.0,31.948,32.0201,31.9048,31.9264,36900.0
2011-11-17 13:10:00,44.28,44.41,44.24,44.41,31700.0,31.9264,32.0201,31.8976,32.0201,31700.0
2011-11-17 13:15:00,44.39,44.54,44.36,44.48,17000.0,32.0057,32.1139,31.9841,32.0706,17000.0
2011-11-17 13:20:00,44.48,44.52,44.43,44.49,24500.0,32.0706,32.0994,32.0346,32.0778,24500.0
2011-11-17 13:25:00,44.5,44.5,44.36,44.46,26400.0,32.085,32.085,31.9841,32.0562,26400.0
2011-11-17 13:30:00,44.45,44.48,44.35,44.35,28800.0,32.049,32.0706,31.9769,31.9769,28800.0
2011-11-17 13:35:00,44.37,44.46,44.37,44.4,22600.0,31.9913,32.0562,31.9913,32.0129,22600.0
2011-11-17 13:40:00,44.4,44.46,44.26,44.33,26200.0,32.0129,32.0562,31.912,31.9625,26200.0
2011-11-17 13:45:00,44.33,44.35,44.3,44.31,23100.0,31.9625,31.9769,31.9408,31.948,23100.0
2011-11-17 13:50:00,44.3,44.3,44.01,44.1,94200.0,31.9408,31.9408,31.7317,31.7966,94200.0
2011-11-17 13:55:00,44.1,44.39,44.1,44.35,55000.0,31.7966,32.0057,31.7966,31.9769,55000.0
2011-11-17 14:00:00,44.34,44.36,44.25,44.27,32100.0,31.9697,31.9841,31.9048,31.9192,32100.0
2011-11-17 14:05:00,44.27,44.36,44.27,44.29,28400.0,31.9192,31.9841,31.9192,31.9336,28400.0
2011-11-17 14:10:00,44.28,44.33,44.24,44.25,36900.0,31.9264,31.9625,31.8976,31.9048,36900.0
2011-11-17 14:15:00,44.26,44.3,44.15,44.19,34400.0,31.912,31.9408,31.8327,31.8615,34400.0
2011-11-17 14:20:00,44.18,44.26,44.13,44.13,43500.0,31.8543,31.912,31.8183,31.8183,43500.0
2011-11-17 14:25:00,44.12,44.18,44.0,44.16,72100.0,31.811,31.8543,31.7245,31.8399,72100.0
2011-11-17 14:30:00,44.16,44.25,44.16,44.21,48500.0,31.8399,31.9048,31.8399,31.8759,48500.0
2011-11-17 14:35:00,44.2,44.26,44.11,44.16,41500.0,31.8687,31.912,31.8038,31.8399,41500.0
2011-11-17 14:40:00,44.16,44.26,44.14,44.24,23100.0,31.8399,31.912,31.8255,31.8976,23100.0
2011-11-17 14:45:00,44.25,44.41,44.23,44.36,36800.0,31.9048,32.0201,31.8904,31.9841,36800.0
2011-11-17 14:50:00,44.37,44.43,44.36,44.36,29200.0,31.9913,32.0346,31.9841,31.9841,29200.0
2011-11-17 14:55:00,44.37,44.42,44.34,44.39,26800.0,31.9913,32.0273,31.9697,32.0057,26800.0
2011-11-17 15:00:00,44.39,44.47,44.33,44.37,57200.0,32.0057,32.0634,31.9625,31.9913,57200.0
2011-11-17 15:05:00,44.39,44.41,44.33,44.33,50100.0,32.0057,32.0201,31.9625,31.9625,50100.0
2011-11-17 15:10:00,44.33,44.34,44.24,44.28,61300.0,31.9625,31.9697,31.8976,31.9264,61300.0
2011-11-17 15:15:00,44.29,44.31,44.22,44.25,41100.0,31.9336,31.948,31.8831,31.9048,41100.0
2011-11-17 15:20:00,44.25,44.4,44.18,44.34,70300.0,31.9048,32.0129,31.8543,31.9697,70300.0
2011-11-17 15:25:00,44.33,44.36,44.24,44.24,55200.0,31.9625,31.9841,31.8976,31.8976,55200.0
2011-11-17 15:30:00,44.24,44.3,44.2,44.23,73300.0,31.8976,31.9408,31.8687,31.8904,73300.0
2011-11-17 15:35:00,44.22,44.29,44.12,44.13,88700.0,31.8831,31.9336,31.811,31.8183,88700.0
2011-11-17 15:40:00,44.12,44.18,44.08,44.1,70900.0,31.811,31.8543,31.7822,31.7966,70900.0
2011-11-17 15:45:00,44.1,44.39,44.1,44.29,96200.0,31.7966,32.0057,31.7966,31.9336,96200.0
2011-11-17 15:50:00,44.27,44.29,44.16,44.24,81200.0,31.9192,31.9336,31.8399,31.8976,81200.0
2011-11-17 15:55:00,44.25,44.42,44.19,44.42,248500.0,31.9048,32.0273,31.8615,32.0273,248500.0
2011-11-18 09:30:00,44.91,44.91,44.65,44.71,319900.0,32.3806,32.3806,32.1932,32.2364,319900.0
2011-11-18 09:35:00,44.68,44.7,44.47,44.55,23100.0,32.2148,32.2292,32.0634,32.1211,23100.0
2011-11-18 09:40:00,44.51,44.67,44.49,44.56,18200.0,32.0922,32.2076,32.0778,32.1283,18200.0
2011-11-18 09:45:00,44.57,44.59,44.37,44.48,43300.0,32.1355,32.1499,31.9913,32.0706,43300.0
2011-11-18 09:50:00,44.49,44.51,44.38,44.48,34400.0,32.0778,32.0922,31.9985,32.0706,34400.0
2011-11-18 09:55:00,44.47,44.71,44.44,44.64,33600.0,32.0634,32.2364,32.0418,32.186,33600.0
2011-11-18 10:00:00,44.68,44.7,44.59,44.66,39900.0,32.2148,32.2292,32.1499,32.2004,39900.0
2011-11-18 10:05:00,44.65,44.68,44.49,44.5,26600.0,32.1932,32.2148,32.0778,32.085,26600.0
2011-11-18 10:10:00,44.5,44.67,44.45,44.66,42300.0,32.085,32.2076,32.049,32.2004,42300.0
2011-11-18 10:15:00,44.67,44.67,44.49,44.57,30400.0,32.2076,32.2076,32.0778,32.1355,30400.0
2011-11-18 10:20:00,44.54,44.62,44.48,44.55,118200.0,32.1139,32.1715,32.0706,32.1211,118200.0
2011-11-18 10:25:00,44.54,44.54,44.37,44.5,37700.0,32.1139,32.1139,31.9913,32.085,37700.0
2011-11-18 10:30:00,44.52,44.66,44.47,44.65,35800.0,32.0994,32.2004,32.0634,32.1932,35800.0
2011-11-18 10:35:00,44.66,44.74,44.6,44.73,39900.0,32.2004,32.2581,32.1571,32.2509,39900.0
2011-11-18 10:40:00,44.73,44.79,44.67,44.69,22000.0,32.2509,32.2941,32.2076,32.222,22000.0
2011-11-18 10:45:00,44.68,44.77,44.67,44.75,22300.0,32.2148,32.2797,32.2076,32.2653,22300.0
2011-11-18 10:50:00,44.76,44.88,44.76,44.82,24400.0,32.2725,32.359,32.2725,32.3157,24400.0
2011-11-18 10:55:00,44.81,44.85,44.73,44.75,16000.0,32.3085,32.3374,32.2509,32.2653,16000.0
2011-11-18 11:00:00,44.74,44.82,44.72,44.79,19800.0,32.2581,32.3157,32.2436,32.2941,19800.0
2011-11-18 11:05:00,44.81,44.84,44.73,44.75,25900.0,32.3085,32.3302,32.2509,32.2653,25900.0
2011-11-18 11:10:00,44.75,44.8,44.75,44.8,13600.0,32.2653,32.3013,32.2653,32.3013,13600.0
2011-11-18 11:15:00,44.81,44.82,44.7,44.75,24000.0,32.3085,32.3157,32.2292,32.2653,24000.0
2011-11-18 11:20:00,44.76,44.81,44.71,44.77,19100.0,32.2725,32.3085,32.2364,32.2797,19100.0
2011-11-18 11:25:00,44.76,44.81,44.71,44.75,34300.0,32.2725,32.3085,32.2364,32.2653,34300.0
2011-11-18 11:30:00,44.75,44.8,44.73,44.74,37200.0,32.2653,32.3013,32.2509,32.2581,37200.0
2011-11-18 11:35:00,44.74,44.79,44.73,44.78,38700.0,32.2581,32.2941,32.2509,32.2869,38700.0
2011-11-18 11:40:00,44.77,44.79,44.73,44.74,15200.0,32.2797,32.2941,32.2509,32.2581,15200.0
2011-11-18 11:45:00,44.74,44.75,44.69,44.73,45300.0,32.2581,32.2653,32.222,32.2509,45300.0
2011-11-18 11:50:00,44.74,44.76,44.69,44.73,23500.0,32.2581,32.2725,32.222,32.2509,23500.0
2011-11-18 11:55:00,44.72,44.76,44.68,44.69,23200.0,32.2436,32.2725,32.2148,32.222,23200.0
2011-11-18 12:00:00,44.68,44.68,44.57,44.62,36600.0,32.2148,32.2148,32.1355,32.1715,36600.0
2011-11-18 12:05:00,44.6,44.66,44.54,44.64,46700.0,32.1571,32.2004,32.1139,32.186,46700.0
2011-11-18 12:10:00,44.63,44.65,44.58,44.6,48700.0,32.1788,32.1932,32.1427,32.1571,48700.0
2011-11-18 12:15:00,44.6,44.67,44.59,44.63,23300.0,32.1571,32.2076,32.1499,32.1788,23300.0
2011-11-18 12:20:00,44.62,44.65,44.59,44.61,38500.0,32.1715,32.1932,32.1499,32.1643,38500.0
2011-11-18 12:25:00,44.59,44.74,44.59,44.71,44000.0,32.1499,32.2581,32.1499,32.2364,44000.0
2011-11-18 12:30:00,44.72,44.77,44.68,44.68,16500.0,32.2436,32.2797,32.2148,32.2148,16500.0
2011-11-18 12:35:00,44.68,44.74,44.68,44.73,21100.0,32.2148,32.2581,32.2148,32.2509,21100.0
2011-11-18 12:40:00,44.72,44.84,44.71,44.81,75700.0,32.2436,32.3302,32.2364,32.3085,75700.0
2011-11-18 12:45:00,44.8,44.85,44.79,44.83,32200.0,32.3013,32.3374,32.2941,32.323,32200.0
2011-11-18 12:50:00,44.83,44.85,44.8,44.84,43100.0,32.323,32.3374,32.3013,32.3302,43100.0
2011-11-18 12:55:00,44.84,44.86,44.8,44.82,22900.0,32.3302,32.3446,32.3013,32.3157,22900.0
2011-11-18 13:00:00,44.8,44.87,44.79,44.87,41700.0,32.3013,32.3518,32.2941,32.3518,41700.0
2011-11-18 13:05:00,44.86,44.89,44.83,44.88,21200.0,32.3446,32.3662,32.323,32.359,21200.0
2011-11-18 13:10:00,44.88,44.88,44.84,44.86,11400.0,32.359,32.359,32.3302,32.3446,11400.0
2011-11-18 13:15:00,44.86,44.95,44.86,44.92,51200.0,32.3446,32.4095,32.3446,32.3879,51200.0
2011-11-18 13:20:00,44.93,45.03,44.92,45.01,62200.0,32.3951,32.4672,32.3879,32.4527,62200.0
2011-11-18 13:25:00,45.01,45.14,45.01,45.13,57500.0,32.4527,32.5465,32.4527,32.5393,57500.0
2011-11-18 13:30:00,45.14,45.26,45.11,45.24,42600.0,32.5465,32.633,32.5248,32.6186,42600.0
2011-11-18 13:35:00,45.23,45.26,45.18,45.22,35200.0,32.6114,32.633,32.5753,32.6042,35200.0
2011-11-18 13:40:00,45.22,45.26,45.15,45.16,26900.0,32.6042,32.633,32.5537,32.5609,26900.0
2011-11-18 13:45:00,45.17,45.18,45.11,45.18,33200.0,32.5681,32.5753,32.5248,32.5753,33200.0
2011-11-18 13:50:00,45.17,45.23,45.14,45.21,13200.0,32.5681,32.6114,32.5465,32.5969,13200.0
2011-11-18 13:55:00,45.21,45.22,45.11,45.11,21500.0,32.5969,32.6042,32.5248,32.5248,21500.0
2011-11-18 14:00:00,45.11,45.11,45.02,45.02,37100.0,32.5248,32.5248,32.46,32.46,37100.0
2011-11-18 14:05:00,45.02,45.03,45.01,45.03,44300.0,32.46,32.4672,32.4527,32.4672,44300.0
2011-11-18 14:10:00,45.02,45.22,44.99,45.18,82500.0,32.46,32.6042,32.4383,32.5753,82500.0
2011-11-18 14:15:00,45.18,45.23,45.09,45.14,37300.0,32.5753,32.6114,32.5104,32.5465,37300.0
2011-11-18 14:20:00,45.13,45.21,45.1,45.1,27600.0,32.5393,32.5969,32.5176,32.5176,27600.0
2011-11-18 14:25:00,45.09,45.12,45.04,45.04,24000.0,32.5104,32.5321,32.4744,32.4744,24000.0
2011-11-18 14:30:00,45.05,45.11,45.05,45.07,50400.0,32.4816,32.5248,32.4816,32.496,50400.0
2011-11-18 14:35:00,45.07,45.15,45.05,45.09,32700.0,32.496,32.5537,32.4816,32.5104,32700.0
2011-11-18 14:40:00,45.09,45.18,45.06,45.17,31800.0,32.5104,32.5753,32.4888,32.5681,31800.0
2011-11-18 14:45:00,45.17,45.18,45.05,45.06,26700.0,32.5681,32.5753,32.4816,32.4888,26700.0
2011-11-18 14:50:00,45.05,45.08,45.02,45.07,31700.0,32.4816,32.5032,32.46,32.496,31700.0
2011-11-18 14:55:00,45.07,45.08,45.0,45.02,59500.0,32.496,32.5032,32.4455,32.46,59500.0
2011-11-18 15:00:00,45.02,45.07,44.97,45.02,46300.0,32.46,32.496,32.4239,32.46,46300.0
2011-11-18 15:05:00,45.02,45.08,44.98,45.04,39900.0,32.46,32.5032,32.4311,32.4744,39900.0
2011-11-18 15:10:00,45.04,45.09,45.01,45.01,31400.0,32.4744,32.5104,32.4527,32.4527,31400.0
2011-11-18 15:15:00,45.02,45.04,44.98,45.04,31600.0,32.46,32.4744,32.4311,32.4744,31600.0
2011-11-18 15:20:00,45.04,45.07,44.97,45.0,69000.0,32.4744,32.496,32.4239,32.4455,69000.0
2011-11-18 15:25:00,44.99,44.99,44.94,44.96,26300.0,32.4383,32.4383,32.4023,32.4167,26300.0
2011-11-18 15:30:00,44.96,45.04,44.93,44.99,52700.0,32.4167,32.4744,32.3951,32.4383,52700.0
2011-11-18 15:35:00,44.99,45.08,44.99,45.04,67500.0,32.4383,32.5032,32.4383,32.4744,67500.0
2011-11-18 15:40:00,45.03,45.04,44.94,44.95,97200.0,32.4672,32.4744,32.4023,32.4095,97200.0
2011-11-18 15:45:00,44.95,45.05,44.94,45.01,73500.0,32.4095,32.4816,32.4023,32.4527,73500.0
2011-11-18 15:50:00,45.01,45.02,44.95,44.97,71800.0,32.4527,32.46,32.4095,32.4239,71800.0
2011-11-18 15:55:00,44.96,44.98,44.91,44.96,170500.0,32.4167,32.4311,32.3806,32.4167,170500.0
2011-11-21 09:30:00,44.3,44.42,44.13,44.15,84100.0,31.9408,32.0273,31.8183,31.8327,84100.0
2011-11-21 09:35:00,44.17,44.21,44.05,44.12,40600.0,31.8471,31.8759,31.7606,31.811,40600.0
2011-11-21 09:40:00,44.11,44.12,44.0,44.02,30700.0,31.8038,31.811,31.7245,31.7389,30700.0
2011-11-21 09:45:00,44.0,44.16,44.0,44.15,54900.0,31.7245,31.8399,31.7245,31.8327,54900.0
2011-11-21 09:50:00,44.14,44.15,44.0,44.02,132200.0,31.8255,31.8327,31.7245,31.7389,132200.0
2011-11-21 09:55:00,44.03,44.11,44.01,44.04,31500.0,31.7462,31.8038,31.7317,31.7534,31500.0
2011-11-21 10:00:00,44.04,44.09,43.95,43.98,47200.0,31.7534,31.7894,31.6885,31.7101,47200.0
2011-11-21 10:05:00,43.97,44.08,43.94,44.02,77300.0,31.7029,31.7822,31.6813,31.7389,77300.0
2011-11-21 10:10:00,44.02,44.24,43.99,44.24,64300.0,31.7389,31.8976,31.7173,31.8976,64300.0
2011-11-21 10:15:00,44.23,44.27,44.07,44.08,30100.0,31.8904,31.9192,31.775,31.7822,30100.0
2011-11-21 10:20:00,44.07,44.08,43.98,44.08,33200.0,31.775,31.7822,31.7101,31.7822,33200.0
2011-11-21 10:25:00,44.07,44.11,44.02,44.02,23900.0,31.775,31.8038,31.7389,31.7389,23900.0
2011-11-21 10:30:00,44.04,44.11,43.97,44.02,53200.0,31.7534,31.8038,31.7029,31.7389,53200.0
2011-11-21 10:35:00,44.02,44.05,43.89,43.95,29700.0,31.7389,31.7606,31.6452,31.6885,29700.0
2011-11-21 10:40:00,43.95,43.98,43.78,43.78,33100.0,31.6885,31.7101,31.5659,31.5659,33100.0
2011-11-21 10:45:00,43.76,43.87,43.7,43.7,33100.0,31.5515,31.6308,31.5082,31.5082,33100.0
2011-11-21 10:50:00,43.7,43.75,43.6,43.61,24400.0,31.5082,31.5443,31.4361,31.4433,24400.0
2011-11-21 10:55:00,43.61,43.8,43.61,43.68,44200.0,31.4433,31.5803,31.4433,31.4938,44200.0
2011-11-21 11:00:00,43.69,43.76,43.61,43.75,38500.0,31.501,31.5515,31.4433,31.5443,38500.0
2011-11-21 11:05:00,43.75,43.76,43.67,43.72,26400.0,31.5443,31.5515,31.4866,31.5226,26400.0
2011-11-21 11:10:00,43.71,43.84,43.71,43.83,22300.0,31.5154,31.6092,31.5154,31.6019,22300.0
2011-11-21 11:15:00,43.8,43.81,43.68,43.74,36900.0,31.5803,31.5875,31.4938,31.5371,36900.0
2011-11-21 11:20:00,43.74,43.8,43.65,43.65,47000.0,31.5371,31.5803,31.4722,31.4722,47000.0
2011-11-21 11:25:00,43.64,43.69,43.62,43.65,29100.0,31.465,31.501,31.4505,31.4722,29100.0
2011-11-21 11:30:00,43.64,43.66,43.56,43.59,25900.0,31.465,31.4794,31.4073,31.4289,25900.0
2011-11-21 11:35:00,43.57,43.57,43.45,43.45,45300.0,31.4145,31.4145,31.328,31.328,45300.0
2011-11-21 11:40:00,43.44,43.48,43.36,43.36,69300.0,31.3208,31.3496,31.2631,31.2631,69300.0
2011-11-21 11:45:00,43.35,43.46,43.29,43.46,57600.0,31.2559,31.3352,31.2126,31.3352,57600.0
2011-11-21 11:50:00,43.47,43.53,43.43,43.47,23100.0,31.3424,31.3856,31.3135,31.3424,23100.0
2011-11-21 11:55:00,43.47,43.59,43.47,43.55,21100.0,31.3424,31.4289,31.3424,31.4001,21100.0
2011-11-21 12:00:00,43.56,43.6,43.51,43.52,26300.0,31.4073,31.4361,31.3712,31.3784,26300.0
2011-11-21 12:05:00,43.51,43.57,43.46,43.46,43500.0,31.3712,31.4145,31.3352,31.3352,43500.0
2011-11-21 12:10:00,43.46,43.58,43.45,43.56,16800.0,31.3352,31.4217,31.328,31.4073,16800.0
2011-11-21 12:15:00,43.56,43.59,43.52,43.52,11000.0,31.4073,31.4289,31.3784,31.3784,11000.0
2011-11-21 12:20:00,43.51,43.58,43.5,43.56,14700.0,31.3712,31.4217,31.364,31.4073,14700.0
2011-11-21 12:25:00,43.54,43.54,43.45,43.49,17300.0,31.3929,31.3929,31.328,31.3568,17300.0
2011-11-21 12:30:00,43.48,43.53,43.44,43.53,27100.0,31.3496,31.3856,31.3208,31.3856,27100.0
2011-11-21 12:35:00,43.51,43.59,43.51,43.56,18400.0,31.3712,31.4289,31.3712,31.4073,18400.0
2011-11-21 12:40:00,43.56,43.6,43.55,43.57,8700.0,31.4073,31.4361,31.4001,31.4145,8700.0
2011-11-21 12:45:00,43.57,43.61,43.53,43.58,18900.0,31.4145,31.4433,31.3856,31.4217,18900.0
2011-11-21 12:50:00,43.56,43.58,43.53,43.54,32500.0,31.4073,31.4217,31.3856,31.3929,32500.0
2011-11-21 12:55:00,43.55,43.59,43.5,43.56,50500.0,31.4001,31.4289,31.364,31.4073,50500.0
2011-11-21 13:00:00,43.57,43.64,43.55,43.64,31200.0,31.4145,31.465,31.4001,31.465,31200.0
2011-11-21 13:05:00,43.64,43.75,43.62,43.71,15000.0,31.465,31.5443,31.4505,31.5154,15000.0
2011-11-21 13:10:00,43.73,43.75,43.68,43.68,11200.0,31.5298,31.5443,31.4938,31.4938,11200.0
2011-11-21 13:15:00,43.68,43.7,43.64,43.64,28200.0,31.4938,31.5082,31.465,31.465,28200.0
2011-11-21 13:20:00,43.65,43.75,43.65,43.71,13100.0,31.4722,31.5443,31.4722,31.5154,13100.0
2011-11-21 13:25:00,43.72,43.74,43.66,43.67,9200.0,31.5226,31.5371,31.4794,31.4866,9200.0
2011-11-21 13:30:00,43.66,43.67,43.6,43.66,15700.0,31.4794,31.4866,31.4361,31.4794,15700.0
2011-11-21 13:35:00,43.66,43.71,43.63,43.66,19100.0,31.4794,31.5154,31.4577,31.4794,19100.0
2011-11-21 13:40:00,43.66,43.71,43.64,43.7,18400.0,31.4794,31.5154,31.465,31.5082,18400.0
2011-11-21 13:45:00,43.7,43.71,43.64,43.67,31300.0,31.5082,31.5154,31.465,31.4866,31300.0
2011-11-21 13:50:00,43.67,43.69,43.63,43.65,14200.0,31.4866,31.501,31.4577,31.4722,14200.0
2011-11-21 13:55:00,43.64,43.64,43.55,43.55,16900.0,31.465,31.465,31.4001,31.4001,16900.0
2011-11-21 14:00:00,43.54,43.6,43.54,43.57,18700.0,31.3929,31.4361,31.3929,31.4145,18700.0
2011-11-21 14:05:00,43.57,43.6,43.54,43.6,20500.0,31.4145,31.4361,31.3929,31.4361,20500.0
2011-11-21 14:10:00,43.59,43.8,43.57,43.79,55700.0,31.4289,31.5803,31.4145,31.5731,55700.0
2011-11-21 14:15:00,43.79,43.99,43.78,43.95,110700.0,31.5731,31.7173,31.5659,31.6885,110700.0
2011-11-21 14:20:00,43.95,43.96,43.83,43.85,77100.0,31.6885,31.6957,31.6019,31.6164,77100.0
2011-11-21 14:25:00,43.85,43.86,43.76,43.79,17900.0,31.6164,31.6236,31.5515,31.5731,17900.0
2011-11-21 14:30:00,43.79,43.89,43.77,43.83,20400.0,31.5731,31.6452,31.5587,31.6019,20400.0
2011-11-21 14:35:00,43.84,43.87,43.8,43.81,17000.0,31.6092,31.6308,31.5803,31.5875,17000.0
2011-11-21 14:40:00,43.8,43.9,43.8,43.9,14800.0,31.5803,31.6524,31.5803,31.6524,14800.0
2011-11-21 14:45:00,43.9,43.96,43.86,43.9,22900.0,31.6524,31.6957,31.6236,31.6524,22900.0
2011-11-21 14:50:00,43.91,43.92,43.79,43.79,26300.0,31.6596,31.6668,31.5731,31.5731,26300.0
2011-11-21 14:55:00,43.78,43.85,43.78,43.78,28000.0,31.5659,31.6164,31.5659,31.5659,28000.0
2011-11-21 15:00:00,43.77,43.82,43.66,43.71,21400.0,31.5587,31.5947,31.4794,31.5154,21400.0
2011-11-21 15:05:00,43.7,43.77,43.69,43.73,24800.0,31.5082,31.5587,31.501,31.5298,24800.0
2011-11-21 15:10:00,43.72,43.79,43.71,43.77,17600.0,31.5226,31.5731,31.5154,31.5587,17600.0
2011-11-21 15:15:00,43.78,43.88,43.73,43.87,46000.0,31.5659,31.638,31.5298,31.6308,46000.0
2011-11-21 15:20:00,43.87,43.97,43.84,43.88,39600.0,31.6308,31.7029,31.6092,31.638,39600.0
2011-11-21 15:25:00,43.88,44.03,43.88,43.95,48500.0,31.638,31.7462,31.638,31.6885,48500.0
2011-11-21 15:30:00,43.95,44.06,43.9,43.94,56200.0,31.6885,31.7678,31.6524,31.6813,56200.0
2011-11-21 15:35:00,43.94,44.04,43.94,44.01,45900.0,31.6813,31.7534,31.6813,31.7317,45900.0
2011-11-21 15:40:00,44.02,44.02,43.92,43.95,51200.0,31.7389,31.7389,31.6668,31.6885,51200.0
2011-11-21 15:45:00,43.96,44.02,43.93,43.98,63600.0,31.6957,31.7389,31.674,31.7101,63600.0
2011-11-21 15:50:00,43.99,43.99,43.83,43.88,104100.0,31.7173,31.7173,31.6019,31.638,104100.0
2011-11-21 15:55:00,43.88,43.91,43.79,43.79,160500.0,31.638,31.6596,31.5731,31.5731,160500.0
2011-11-22 09:30:00,43.8,43.81,43.47,43.57,33800.0,31.5803,31.5875,31.3424,31.4145,33800.0
2011-11-22 09:35:00,43.65,43.78,43.62,43.78,18400.0,31.4722,31.5659,31.4505,31.5659,18400.0
2011-11-22 09:40:00,43.77,43.97,43.76,43.89,41500.0,31.5587,31.7029,31.5515,31.6452,41500.0
2011-11-22 09:45:00,43.92,44.09,43.9,44.05,34900.0,31.6668,31.7894,31.6524,31.7606,34900.0
2011-11-22 09:50:00,44.06,44.14,44.02,44.14,50100.0,31.7678,31.8255,31.7389,31.8255,50100.0
2011-11-22 09:55:00,44.12,44.23,44.09,44.22,102800.0,31.811,31.8904,31.7894,31.8831,102800.0
2011-11-22 10:00:00,44.23,44.26,43.99,44.0,128500.0,31.8904,31.912,31.7173,31.7245,128500.0
2011-11-22 10:05:00,44.01,44.03,43.87,43.92,48700.0,31.7317,31.7462,31.6308,31.6668,48700.0
2011-11-22 10:10:00,43.92,43.95,43.83,43.83,16600.0,31.6668,31.6885,31.6019,31.6019,16600.0
2011-11-22 10:15:00,43.83,43.98,43.81,43.97,30000.0,31.6019,31.7101,31.5875,31.7029,30000.0
2011-11-22 10:20:00,43.97,44.03,43.96,44.01,25800.0,31.7029,31.7462,31.6957,31.7317,25800.0
2011-11-22 10:25:00,44.01,44.11,44.01,44.08,15300.0,31.7317,31.8038,31.7317,31.7822,15300.0
2011-11-22 10:30:00,44.08,44.08,43.96,43.98,18200.0,31.7822,31.7822,31.6957,31.7101,18200.0
2011-11-22 10:35:00,43.99,43.99,43.86,43.92,23300.0,31.7173,31.7173,31.6236,31.6668,23300.0
2011-11-22 10:40:00,43.91,43.95,43.85,43.87,21300.0,31.6596,31.6885,31.6164,31.6308,21300.0
2011-11-22 10:45:00,43.88,43.92,43.71,43.75,15700.0,31.638,31.6668,31.5154,31.5443,15700.0
2011-11-22 10:50:00,43.75,43.77,43.67,43.71,16500.0,31.5443,31.5587,31.4866,31.5154,16500.0
2011-11-22 10:55:00,43.71,43.73,43.56,43.62,22900.0,31.5154,31.5298,31.4073,31.4505,22900.0
2011-11-22 11:00:00,43.61,43.68,43.61,43.65,16200.0,31.4433,31.4938,31.4433,31.4722,16200.0
2011-11-22 11:05:00,43.64,43.68,43.57,43.65,32300.0,31.465,31.4938,31.4145,31.4722,32300.0
2011-11-22 11:10:00,43.65,43.75,43.65,43.71,31900.0,31.4722,31.5443,31.4722,31.5154,31900.0
2011-11-22 11:15:00,43.71,43.71,43.58,43.64,37400.0,31.5154,31.5154,31.4217,31.465,37400.0
2011-11-22 11:20:00,43.65,43.65,43.51,43.55,27800.0,31.4722,31.4722,31.3712,31.4001,27800.0
2011-11-22 11:25:00,43.55,43.57,43.51,43.53,15700.0,31.4001,31.4145,31.3712,31.3856,15700.0
2011-11-22 11:30:00,43.54,43.56,43.33,43.33,44700.0,31.3929,31.4073,31.2414,31.2414,44700.0
2011-11-22 11:35:00,43.35,43.43,43.34,43.35,34300.0,31.2559,31.3135,31.2487,31.2559,34300.0
2011-11-22 11:40:00,43.35,43.45,43.31,43.45,57600.0,31.2559,31.328,31.227,31.328,57600.0
2011-11-22 11:45:00,43.44,43.53,43.43,43.5,22200.0,31.3208,31.3856,31.3135,31.364,22200.0
2011-11-22 11:50:00,43.51,43.58,43.48,43.58,25700.0,31.3712,31.4217,31.3496,31.4217,25700.0
2011-11-22 11:55:00,43.57,43.58,43.54,43.55,14500.0,31.4145,31.4217,31.3929,31.4001,14500.0
2011-11-22 12:00:00,43.55,43.78,43.55,43.71,56700.0,31.4001,31.5659,31.4001,31.5154,56700.0
2011-11-22 12:05:00,43.72,44.0,43.72,43.94,30400.0,31.5226,31.7245,31.5226,31.6813,30400.0
2011-11-22 12:10:00,43.94,43.98,43.92,43.95,70000.0,31.6813,31.7101,31.6668,31.6885,70000.0
2011-11-22 12:15:00,43.95,44.06,43.94,43.98,35700.0,31.6885,31.7678,31.6813,31.7101,35700.0
2011-11-22 12:20:00,43.98,44.01,43.91,43.93,27600.0,31.7101,31.7317,31.6596,31.674,27600.0
2011-11-22 12:25:00,43.93,43.96,43.81,43.84,18200.0,31.674,31.6957,31.5875,31.6092,18200.0
2011-11-22 12:30:00,43.83,43.9,43.78,43.89,16400.0,31.6019,31.6524,31.5659,31.6452,16400.0
2011-11-22 12:35:00,43.9,43.93,43.82,43.83,12100.0,31.6524,31.674,31.5947,31.6019,12100.0
2011-11-22 12:40:00,43.84,43.9,43.83,43.89,9000.0,31.6092,31.6524,31.6019,31.6452,9000.0
2011-11-22 12:45:00,43.89,43.89,43.83,43.85,9700.0,31.6452,31.6452,31.6019,31.6164,9700.0
2011-11-22 12:50:00,43.86,43.95,43.86,43.95,10300.0,31.6236,31.6885,31.6236,31.6885,10300.0
2011-11-22 12:55:00,43.94,44.09,43.93,44.08,20400.0,31.6813,31.7894,31.674,31.7822,20400.0
2011-11-22 13:00:00,44.08,44.14,44.06,44.11,30200.0,31.7822,31.8255,31.7678,31.8038,30200.0
2011-11-22 13:05:00,44.09,44.14,44.02,44.04,27200.0,31.7894,31.8255,31.7389,31.7534,27200.0
2011-11-22 13:10:00,44.04,44.09,44.0,44.09,15300.0,31.7534,31.7894,31.7245,31.7894,15300.0
2011-11-22 13:15:00,44.09,44.3,44.09,44.29,33900.0,31.7894,31.9408,31.7894,31.9336,33900.0
2011-11-22 13:20:00,44.29,44.34,44.21,44.21,16600.0,31.9336,31.9697,31.8759,31.8759,16600.0
2011-11-22 13:25:00,44.21,44.23,44.14,44.15,16900.0,31.8759,31.8904,31.8255,31.8327,16900.0
2011-11-22 13:30:00,44.15,44.16,44.11,44.16,22400.0,31.8327,31.8399,31.8038,31.8399,22400.0
2011-11-22 13:35:00,44.16,44.22,44.14,44.19,9300.0,31.8399,31.8831,31.8255,31.8615,9300.0
2011-11-22 13:40:00,44.19,44.19,44.13,44.13,13900.0,31.8615,31.8615,31.8183,31.8183,13900.0
2011-11-22 13:45:00,44.13,44.13,44.05,44.1,15000.0,31.8183,31.8183,31.7606,31.7966,15000.0
2011-11-22 13:50:00,44.09,44.14,44.07,44.09,18200.0,31.7894,31.8255,31.775,31.7894,18200.0
2011-11-22 13:55:00,44.07,44.07,43.96,43.99,18300.0,31.775,31.775,31.6957,31.7173,18300.0
2011-11-22 14:00:00,43.99,44.01,43.93,43.93,14400.0,31.7173,31.7317,31.674,31.674,14400.0
2011-11-22 14:05:00,43.92,43.96,43.91,43.95,14300.0,31.6668,31.6957,31.6596,31.6885,14300.0
2011-11-22 14:10:00,43.96,44.06,43.96,44.01,16800.0,31.6957,31.7678,31.6957,31.7317,16800.0
2011-11-22 14:15:00,44.0,44.06,44.0,44.04,10800.0,31.7245,31.7678,31.7245,31.7534,10800.0
2011-11-22 14:20:00,44.03,44.06,43.97,43.98,64600.0,31.7462,31.7678,31.7029,31.7101,64600.0
2011-11-22 14:25:00,43.98,44.04,43.98,44.0,15500.0,31.7101,31.7534,31.7101,31.7245,15500.0
2011-11-22 14:30:00,43.99,44.02,43.95,43.96,17500.0,31.7173,31.7389,31.6885,31.6957,17500.0
2011-11-22 14:35:00,43.95,43.98,43.93,43.95,13200.0,31.6885,31.7101,31.674,31.6885,13200.0
2011-11-22 14:40:00,43.96,44.03,43.94,44.01,24800.0,31.6957,31.7462,31.6813,31.7317,24800.0
2011-11-22 14:45:00,43.99,44.04,43.98,43.98,20500.0,31.7173,31.7534,31.7101,31.7101,20500.0
2011-11-22 14:50:00,43.98,44.01,43.88,43.9,34000.0,31.7101,31.7317,31.638,31.6524,34000.0
2011-11-22 14:55:00,43.9,43.93,43.84,43.93,24600.0,31.6524,31.674,31.6092,31.674,24600.0
2011-11-22 15:00:00,43.92,43.96,43.87,43.87,32300.0,31.6668,31.6957,31.6308,31.6308,32300.0
2011-11-22 15:05:00,43.87,43.92,43.84,43.86,30900.0,31.6308,31.6668,31.6092,31.6236,30900.0
2011-11-22 15:10:00,43.85,43.88,43.8,43.86,26400.0,31.6164,31.638,31.5803,31.6236,26400.0
2011-11-22 15:15:00,43.86,43.96,43.85,43.9,56900.0,31.6236,31.6957,31.6164,31.6524,56900.0
2011-11-22 15:20:00,43.89,43.98,43.87,43.97,37600.0,31.6452,31.7101,31.6308,31.7029,37600.0
2011-11-22 15:25:00,43.98,44.02,43.96,43.99,43600.0,31.7101,31.7389,31.6957,31.7173,43600.0
2011-11-22 15:30:00,43.99,44.05,43.92,43.98,57400.0,31.7173,31.7606,31.6668,31.7101,57400.0
2011-11-22 15:35:00,43.99,44.05,43.93,43.93,59100.0,31.7173,31.7606,31.674,31.674,59100.0
2011-11-22 15:40:00,43.93,44.01,43.91,43.93,59300.0,31.674,31.7317,31.6596,31.674,59300.0
2011-11-22 15:45:00,43.93,44.04,43.93,44.03,66500.0,31.674,31.7534,31.674,31.7462,66500.0
2011-11-22 15:50:00,44.02,44.06,43.95,44.05,88600.0,31.7389,31.7678,31.6885,31.7606,88600.0
2011-11-22 15:55:00,44.06,44.07,44.01,44.04,127800.0,31.7678,31.775,31.7317,31.7534,127800.0
2011-11-23 09:30:00,43.63,43.76,43.42,43.5,50500.0,31.4577,31.5515,31.3063,31.364,50500.0
2011-11-23 09:35:00,43.46,43.61,43.46,43.53,36000.0,31.3352,31.4433,31.3352,31.3856,36000.0
2011-11-23 09:40:00,43.53,43.61,43.3,43.41,35100.0,31.3856,31.4433,31.2198,31.2991,35100.0
2011-11-23 09:45:00,43.41,43.56,43.37,43.49,50700.0,31.2991,31.4073,31.2703,31.3568,50700.0
2011-11-23 09:50:00,43.5,43.62,43.43,43.49,39300.0,31.364,31.4505,31.3135,31.3568,39300.0
2011-11-23 09:55:00,43.49,43.51,43.31,43.33,22400.0,31.3568,31.3712,31.227,31.2414,22400.0
2011-11-23 10:00:00,43.34,43.35,43.2,43.25,41400.0,31.2487,31.2559,31.1477,31.1838,41400.0
2011-11-23 10:05:00,43.27,43.29,43.22,43.29,34400.0,31.1982,31.2126,31.1621,31.2126,34400.0
2011-11-23 10:10:00,43.28,43.29,43.11,43.11,29500.0,31.2054,31.2126,31.0828,31.0828,29500.0
2011-11-23 10:15:00,43.11,43.16,43.04,43.08,28100.0,31.0828,31.1189,31.0323,31.0612,28100.0
2011-11-23 10:20:00,43.08,43.08,43.0,43.03,36300.0,31.0612,31.0612,31.0035,31.0251,36300.0
2011-11-23 10:25:00,43.05,43.05,42.88,42.94,30600.0,31.0396,31.0396,30.917,30.9602,30600.0
2011-11-23 10:30:00,42.94,42.94,42.84,42.94,17100.0,30.9602,30.9602,30.8881,30.9602,17100.0
2011-11-23 10:35:00,42.94,43.03,42.94,43.02,23700.0,30.9602,31.0251,30.9602,31.0179,23700.0
2011-11-23 10:40:00,43.01,43.04,42.92,42.96,31000.0,31.0107,31.0323,30.9458,30.9747,31000.0
2011-11-23 10:45:00,42.94,42.98,42.91,42.95,26200.0,30.9602,30.9891,30.9386,30.9675,26200.0
2011-11-23 10:50:00,42.95,43.03,42.93,43.03,36600.0,30.9675,31.0251,30.953,31.0251,36600.0
2011-11-23 10:55:00,43.02,43.03,42.97,42.97,14300.0,31.0179,31.0251,30.9819,30.9819,14300.0
2011-11-23 11:00:00,42.96,43.03,42.91,42.91,32400.0,30.9747,31.0251,30.9386,30.9386,32400.0
2011-11-23 11:05:00,42.92,42.95,42.85,42.87,22200.0,30.9458,30.9675,30.8954,30.9098,22200.0
2011-11-23 11:10:00,42.85,42.88,42.78,42.79,27700.0,30.8954,30.917,30.8449,30.8521,27700.0
2011-11-23 11:15:00,42.79,42.87,42.73,42.86,36800.0,30.8521,30.9098,30.8088,30.9026,36800.0
2011-11-23 11:20:00,42.84,42.85,42.79,42.82,9900.0,30.8881,30.8954,30.8521,30.8737,9900.0
2011-11-23 11:25:00,42.82,42.87,42.72,42.72,19100.0,30.8737,30.9098,30.8016,30.8016,19100.0
2011-11-23 11:30:00,42.71,42.71,42.63,42.69,40300.0,30.7944,30.7944,30.7367,30.78,40300.0
2011-11-23 11:35:00,42.68,42.84,42.64,42.82,17000.0,30.7728,30.8881,30.7439,30.8737,17000.0
2011-11-23 11:40:00,42.82,42.82,42.74,42.76,19800.0,30.8737,30.8737,30.816,30.8305,19800.0
2011-11-23 11:45:00,42.75,42.79,42.7,42.79,28700.0,30.8233,30.8521,30.7872,30.8521,28700.0
2011-11-23 11:50:00,42.79,42.84,42.76,42.79,13900.0,30.8521,30.8881,30.8305,30.8521,13900.0
2011-11-23 11:55:00,42.79,42.8,42.74,42.76,10000.0,30.8521,30.8593,30.816,30.8305,10000.0
2011-11-23 12:00:00,42.75,42.86,42.74,42.86,14800.0,30.8233,30.9026,30.816,30.9026,14800.0
2011-11-23 12:05:00,42.87,42.88,42.81,42.84,12400.0,30.9098,30.917,30.8665,30.8881,12400.0
2011-11-23 12:10:00,42.84,42.86,42.77,42.78,27200.0,30.8881,30.9026,30.8377,30.8449,27200.0
2011-11-23 12:15:00,42.77,42.81,42.73,42.76,25600.0,30.8377,30.8665,30.8088,30.8305,25600.0
2011-11-23 12:20:00,42.77,42.8,42.73,42.75,19700.0,30.8377,30.8593,30.8088,30.8233,19700.0
2011-11-23 12:25:00,42.75,42.77,42.68,42.69,16400.0,30.8233,30.8377,30.7728,30.78,16400.0
2011-11-23 12:30:00,42.69,42.72,42.63,42.65,14400.0,30.78,30.8016,30.7367,30.7512,14400.0
2011-11-23 12:35:00,42.65,42.7,42.65,42.66,5900.0,30.7512,30.7872,30.7512,30.7584,5900.0
2011-11-23 12:40:00,42.66,42.69,42.65,42.68,12100.0,30.7584,30.78,30.7512,30.7728,12100.0
2011-11-23 12:45:00,42.67,42.77,42.66,42.72,11100.0,30.7656,30.8377,30.7584,30.8016,11100.0
2011-11-23 12:50:00,42.72,42.91,42.72,42.9,28700.0,30.8016,30.9386,30.8016,30.9314,28700.0
2011-11-23 12:55:00,42.9,42.92,42.87,42.89,15300.0,30.9314,30.9458,30.9098,30.9242,15300.0
2011-11-23 13:00:00,42.88,42.89,42.83,42.87,17500.0,30.917,30.9242,30.8809,30.9098,17500.0
2011-11-23 13:05:00,42.88,42.95,42.88,42.94,7700.0,30.917,30.9675,30.917,30.9602,7700.0
2011-11-23 13:10:00,42.93,42.94,42.82,42.83,17300.0,30.953,30.9602,30.8737,30.8809,17300.0
2011-11-23 13:15:00,42.83,42.84,42.8,42.83,11100.0,30.8809,30.8881,30.8593,30.8809,11100.0
2011-11-23 13:20:00,42.84,42.85,42.77,42.8,14500.0,30.8881,30.8954,30.8377,30.8593,14500.0
2011-11-23 13:25:00,42.8,42.88,42.79,42.88,21200.0,30.8593,30.917,30.8521,30.917,21200.0
2011-11-23 13:30:00,42.88,42.92,42.83,42.85,12400.0,30.917,30.9458,30.8809,30.8954,12400.0
2011-11-23 13:35:00,42.84,42.86,42.77,42.79,9400.0,30.8881,30.9026,30.8377,30.8521,9400.0
2011-11-23 13:40:00,42.78,42.79,42.7,42.71,23600.0,30.8449,30.8521,30.7872,30.7944,23600.0
2011-11-23 13:45:00,42.71,42.75,42.7,42.72,17400.0,30.7944,30.8233,30.7872,30.8016,17400.0
2011-11-23 13:50:00,42.71,42.78,42.7,42.74,12300.0,30.7944,30.8449,30.7872,30.816,12300.0
2011-11-23 13:55:00,42.73,42.74,42.64,42.69,41800.0,30.8088,30.816,30.7439,30.78,41800.0
2011-11-23 14:00:00,42.69,42.72,42.65,42.69,30500.0,30.78,30.8016,30.7512,30.78,30500.0
2011-11-23 14:05:00,42.69,42.69,42.63,42.67,23200.0,30.78,30.78,30.7367,30.7656,23200.0
2011-11-23 14:10:00,42.65,42.66,42.54,42.55,27600.0,30.7512,30.7584,30.6718,30.6791,27600.0
2011-11-23 14:15:00,42.56,42.58,42.52,42.57,23100.0,30.6863,30.7007,30.6574,30.6935,23100.0
2011-11-23 14:20:00,42.56,42.61,42.55,42.59,13100.0,30.6863,30.7223,30.6791,30.7079,13100.0
2011-11-23 14:25:00,42.6,42.6,42.5,42.57,21700.0,30.7151,30.7151,30.643,30.6935,21700.0
2011-11-23 14:30:00,42.56,42.63,42.55,42.62,22100.0,30.6863,30.7367,30.6791,30.7295,22100.0
2011-11-23 14:35:00,42.62,42.67,42.58,42.64,18700.0,30.7295,30.7656,30.7007,30.7439,18700.0
2011-11-23 14:40:00,42.63,42.66,42.59,42.59,15600.0,30.7367,30.7584,30.7079,30.7079,15600.0
2011-11-23 14:45:00,42.6,42.66,42.59,42.66,19100.0,30.7151,30.7584,30.7079,30.7584,19100.0
2011-11-23 14:50:00,42.66,42.69,42.63,42.69,16800.0,30.7584,30.78,30.7367,30.78,16800.0
2011-11-23 14:55:00,42.69,42.69,42.6,42.64,30000.0,30.78,30.78,30.7151,30.7439,30000.0
2011-11-23 15:00:00,42.62,42.76,42.55,42.68,81300.0,30.7295,30.8305,30.6791,30.7728,81300.0
2011-11-23 15:05:00,42.68,42.76,42.66,42.69,44200.0,30.7728,30.8305,30.7584,30.78,44200.0
2011-11-23 15:10:00,42.7,42.81,42.63,42.78,73600.0,30.7872,30.8665,30.7367,30.8449,73600.0
2011-11-23 15:15:00,42.78,42.8,42.72,42.72,43700.0,30.8449,30.8593,30.8016,30.8016,43700.0
2011-11-23 15:20:00,42.72,42.76,42.64,42.67,34900.0,30.8016,30.8305,30.7439,30.7656,34900.0
2011-11-23 15:25:00,42.68,42.72,42.62,42.69,30000.0,30.7728,30.8016,30.7295,30.78,30000.0
2011-11-23 15:30:00,42.7,42.75,42.69,42.75,40100.0,30.7872,30.8233,30.78,30.8233,40100.0
2011-11-23 15:35:00,42.75,42.79,42.71,42.74,46400.0,30.8233,30.8521,30.7944,30.816,46400.0
2011-11-23 15:40:00,42.74,42.92,42.74,42.9,59200.0,30.816,30.9458,30.816,30.9314,59200.0
2011-11-23 15:45:00,42.9,42.9,42.75,42.76,80700.0,30.9314,30.9314,30.8233,30.8305,80700.0
2011-11-23 15:50:00,42.76,42.83,42.74,42.8,82500.0,30.8305,30.8809,30.816,30.8593,82500.0
2011-11-23 15:55:00,42.79,42.79,42.5,42.51,216400.0,30.8521,30.8521,30.643,30.6502,216400.0
2011-11-25 09:30:00,42.53,42.73,42.41,42.69,34200.0,30.6646,30.8088,30.5781,30.78,34200.0
2011-11-25 09:35:00,42.69,43.1,42.68,43.0,15400.0,30.78,31.0756,30.7728,31.0035,15400.0
2011-11-25 09:40:00,42.96,43.04,42.92,42.98,12500.0,30.9747,31.0323,30.9458,30.9891,12500.0
2011-11-25 09:45:00,42.97,43.05,42.7,42.72,68500.0,30.9819,31.0396,30.7872,30.8016,68500.0
2011-11-25 09:50:00,42.72,42.91,42.72,42.84,13000.0,30.8016,30.9386,30.8016,30.8881,13000.0
2011-11-25 09:55:00,42.85,42.92,42.69,42.69,21600.0,30.8954,30.9458,30.78,30.78,21600.0
2011-11-25 10:00:00,42.71,42.95,42.68,42.94,26600.0,30.7944,30.9675,30.7728,30.9602,26600.0
2011-11-25 10:05:00,42.94,43.05,42.92,43.04,15900.0,30.9602,31.0396,30.9458,31.0323,15900.0
2011-11-25 10:10:00,43.04,43.06,42.93,43.03,20300.0,31.0323,31.0468,30.953,31.0251,20300.0
2011-11-25 10:15:00,43.02,43.11,42.91,43.11,16000.0,31.0179,31.0828,30.9386,31.0828,16000.0
2011-11-25 10:20:00,43.11,43.11,43.0,43.02,17400.0,31.0828,31.0828,31.0035,31.0179,17400.0
2011-11-25 10:25:00,43.0,43.04,42.85,42.91,18400.0,31.0035,31.0323,30.8954,30.9386,18400.0
2011-11-25 10:30:00,42.9,42.96,42.88,42.9,10400.0,30.9314,30.9747,30.917,30.9314,10400.0
2011-11-25 10:35:00,42.9,42.97,42.86,42.96,15500.0,30.9314,30.9819,30.9026,30.9747,15500.0
2011-11-25 10:40:00,42.92,42.99,42.91,42.97,13300.0,30.9458,30.9963,30.9386,30.9819,13300.0
2011-11-25 10:45:00,42.97,43.01,42.88,42.92,15700.0,30.9819,31.0107,30.917,30.9458,15700.0
2011-11-25 10:50:00,42.92,43.01,42.88,42.93,19500.0,30.9458,31.0107,30.917,30.953,19500.0
2011-11-25 10:55:00,42.92,42.94,42.83,42.85,19000.0,30.9458,30.9602,30.8809,30.8954,19000.0
2011-11-25 11:00:00,42.85,42.94,42.84,42.9,25500.0,30.8954,30.9602,30.8881,30.9314,25500.0
2011-11-25 11:05:00,42.91,42.95,42.9,42.93,17500.0,30.9386,30.9675,30.9314,30.953,17500.0
2011-11-25 11:10:00,42.91,42.98,42.89,42.89,26300.0,30.9386,30.9891,30.9242,30.9242,26300.0
2011-11-25 11:15:00,42.89,42.94,42.81,42.91,18200.0,30.9242,30.9602,30.8665,30.9386,18200.0
2011-11-25 11:20:00,42.94,42.96,42.87,42.92,10300.0,30.9602,30.9747,30.9098,30.9458,10300.0
2011-11-25 11:25:00,42.92,42.93,42.85,42.89,35800.0,30.9458,30.953,30.8954,30.9242,35800.0
2011-11-25 11:30:00,42.89,42.97,42.88,42.93,31200.0,30.9242,30.9819,30.917,30.953,31200.0
2011-11-25 11:35:00,42.95,42.98,42.86,42.92,53000.0,30.9675,30.9891,30.9026,30.9458,53000.0
2011-11-25 11:40:00,42.93,42.98,42.84,42.84,42400.0,30.953,30.9891,30.8881,30.8881,42400.0
2011-11-25 11:45:00,42.84,42.86,42.74,42.81,25400.0,30.8881,30.9026,30.816,30.8665,25400.0
2011-11-25 11:50:00,42.82,42.83,42.7,42.7,21700.0,30.8737,30.8809,30.7872,30.7872,21700.0
2011-11-25 11:55:00,42.7,42.78,42.69,42.74,21300.0,30.7872,30.8449,30.78,30.816,21300.0
2011-11-25 12:00:00,42.74,42.77,42.72,42.73,19000.0,30.816,30.8377,30.8016,30.8088,19000.0
2011-11-25 12:05:00,42.74,42.78,42.68,42.7,33900.0,30.816,30.8449,30.7728,30.7872,33900.0
2011-11-25 12:10:00,42.71,42.76,42.68,42.73,30300.0,30.7944,30.8305,30.7728,30.8088,30300.0
2011-11-25 12:15:00,42.74,42.74,42.65,42.73,44700.0,30.816,30.816,30.7512,30.8088,44700.0
2011-11-25 12:20:00,42.72,42.76,42.65,42.68,24700.0,30.8016,30.8305,30.7512,30.7728,24700.0
2011-11-25 12:25:00,42.66,42.76,42.65,42.76,26500.0,30.7584,30.8305,30.7512,30.8305,26500.0
2011-11-25 12:30:00,42.75,42.76,42.67,42.75,27300.0,30.8233,30.8305,30.7656,30.8233,27300.0
2011-11-25 12:35:00,42.75,42.77,42.63,42.64,26300.0,30.8233,30.8377,30.7367,30.7439,26300.0
2011-11-25 12:40:00,42.64,42.66,42.57,42.65,37700.0,30.7439,30.7584,30.6935,30.7512,37700.0
2011-11-25 12:45:00,42.64,42.71,42.62,42.71,49200.0,30.7439,30.7944,30.7295,30.7944,49200.0
2011-11-25 12:50:00,42.72,42.8,42.68,42.71,44600.0,30.8016,30.8593,30.7728,30.7944,44600.0
2011-11-25 12:55:00,42.7,42.7,42.57,42.59,87700.0,30.7872,30.7872,30.6935,30.7079,87700.0
2011-11-28 09:30:00,43.91,44.07,43.85,44.01,32400.0,31.6596,31.775,31.6164,31.7317,32400.0
2011-11-28 09:35:00,43.98,44.08,43.82,44.08,17800.0,31.7101,31.7822,31.5947,31.7822,17800.0
2011-11-28 09:40:00,44.07,44.11,44.02,44.03,31400.0,31.775,31.8038,31.7389,31.7462,31400.0
2011-11-28 09:45:00,44.04,44.05,43.94,43.97,20600.0,31.7534,31.7606,31.6813,31.7029,20600.0
2011-11-28 09:50:00,44.0,44.15,43.98,44.07,53600.0,31.7245,31.8327,31.7101,31.775,53600.0
2011-11-28 09:55:00,44.07,44.16,44.07,44.09,31900.0,31.775,31.8399,31.775,31.7894,31900.0
2011-11-28 10:00:00,44.1,44.15,44.05,44.05,28800.0,31.7966,31.8327,31.7606,31.7606,28800.0
2011-11-28 10:05:00,44.06,44.11,44.03,44.09,23600.0,31.7678,31.8038,31.7462,31.7894,23600.0
2011-11-28 10:10:00,44.09,44.13,44.05,44.11,31300.0,31.7894,31.8183,31.7606,31.8038,31300.0
2011-11-28 10:15:00,44.12,44.22,44.12,44.21,23800.0,31.811,31.8831,31.811,31.8759,23800.0
2011-11-28 10:20:00,44.22,44.22,44.11,44.11,9900.0,31.8831,31.8831,31.8038,31.8038,9900.0
2011-11-28 10:25:00,44.12,44.16,44.07,44.08,34900.0,31.811,31.8399,31.775,31.7822,34900.0
2011-11-28 10:30:00,44.09,44.17,44.09,44.13,35700.0,31.7894,31.8471,31.7894,31.8183,35700.0
2011-11-28 10:35:00,44.13,44.2,44.08,44.08,23600.0,31.8183,31.8687,31.7822,31.7822,23600.0
2011-11-28 10:40:00,44.08,44.12,44.04,44.05,18800.0,31.7822,31.811,31.7534,31.7606,18800.0
2011-11-28 10:45:00,44.04,44.04,43.91,43.91,50100.0,31.7534,31.7534,31.6596,31.6596,50100.0
2011-11-28 10:50:00,43.91,43.92,43.81,43.91,45300.0,31.6596,31.6668,31.5875,31.6596,45300.0
2011-11-28 10:55:00,43.92,43.94,43.84,43.85,25300.0,31.6668,31.6813,31.6092,31.6164,25300.0
2011-11-28 11:00:00,43.85,44.01,43.85,43.91,53300.0,31.6164,31.7317,31.6164,31.6596,53300.0
2011-11-28 11:05:00,43.91,43.98,43.91,43.98,25800.0,31.6596,31.7101,31.6596,31.7101,25800.0
2011-11-28 11:10:00,43.98,44.1,43.96,44.09,124200.0,31.7101,31.7966,31.6957,31.7894,124200.0
2011-11-28 11:15:00,44.09,44.16,44.07,44.1,32600.0,31.7894,31.8399,31.775,31.7966,32600.0
2011-11-28 11:20:00,44.07,44.11,44.03,44.07,17700.0,31.775,31.8038,31.7462,31.775,17700.0
2011-11-28 11:25:00,44.08,44.14,44.04,44.14,11300.0,31.7822,31.8255,31.7534,31.8255,11300.0
2011-11-28 11:30:00,44.12,44.19,44.11,44.17,37400.0,31.811,31.8615,31.8038,31.8471,37400.0
2011-11-28 11:35:00,44.18,44.19,44.11,44.14,24900.0,31.8543,31.8615,31.8038,31.8255,24900.0
2011-11-28 11:40:00,44.12,44.15,44.06,44.06,15000.0,31.811,31.8327,31.7678,31.7678,15000.0
2011-11-28 11:45:00,44.07,44.12,44.05,44.07,14400.0,31.775,31.811,31.7606,31.775,14400.0
2011-11-28 11:50:00,44.07,44.09,44.02,44.09,12000.0,31.775,31.7894,31.7389,31.7894,12000.0
2011-11-28 11:55:00,44.07,44.09,44.03,44.04,11100.0,31.775,31.7894,31.7462,31.7534,11100.0
2011-11-28 12:00:00,44.04,44.05,44.01,44.02,13300.0,31.7534,31.7606,31.7317,31.7389,13300.0
2011-11-28 12:05:00,44.02,44.06,43.98,43.99,20900.0,31.7389,31.7678,31.7101,31.7173,20900.0
2011-11-28 12:10:00,43.98,44.05,43.98,44.01,16500.0,31.7101,31.7606,31.7101,31.7317,16500.0
2011-11-28 12:15:00,44.01,44.04,43.98,43.98,15400.0,31.7317,31.7534,31.7101,31.7101,15400.0
2011-11-28 12:20:00,43.98,44.0,43.97,43.99,14400.0,31.7101,31.7245,31.7029,31.7173,14400.0
2011-11-28 12:25:00,43.99,43.99,43.91,43.91,11800.0,31.7173,31.7173,31.6596,31.6596,11800.0
2011-11-28 12:30:00,43.9,43.92,43.83,43.88,10700.0,31.6524,31.6668,31.6019,31.638,10700.0
2011-11-28 12:35:00,43.88,43.91,43.8,43.88,22400.0,31.638,31.6596,31.5803,31.638,22400.0
2011-11-28 12:40:00,43.89,43.9,43.85,43.86,7600.0,31.6452,31.6524,31.6164,31.6236,7600.0
2011-11-28 12:45:00,43.86,43.89,43.83,43.86,37500.0,31.6236,31.6452,31.6019,31.6236,37500.0
2011-11-28 12:50:00,43.86,43.88,43.81,43.81,13100.0,31.6236,31.638,31.5875,31.5875,13100.0
2011-11-28 12:55:00,43.82,43.82,43.71,43.73,62100.0,31.5947,31.5947,31.5154,31.5298,62100.0
2011-11-28 13:00:00,43.74,43.79,43.69,43.73,29700.0,31.5371,31.5731,31.501,31.5298,29700.0
2011-11-28 13:05:00,43.72,43.8,43.72,43.8,11400.0,31.5226,31.5803,31.5226,31.5803,11400.0
2011-11-28 13:10:00,43.82,43.83,43.81,43.83,7100.0,31.5947,31.6019,31.5875,31.6019,7100.0
2011-11-28 13:15:00,43.83,43.88,43.8,43.85,54100.0,31.6019,31.638,31.5803,31.6164,54100.0
2011-11-28 13:20:00,43.85,43.9,43.84,43.89,30700.0,31.6164,31.6524,31.6092,31.6452,30700.0
2011-11-28 13:25:00,43.88,43.91,43.86,43.91,13100.0,31.638,31.6596,31.6236,31.6596,13100.0
2011-11-28 13:30:00,43.91,43.95,43.86,43.88,20900.0,31.6596,31.6885,31.6236,31.638,20900.0
2011-11-28 13:35:00,43.88,43.91,43.88,43.88,8100.0,31.638,31.6596,31.638,31.638,8100.0
2011-11-28 13:40:00,43.88,43.9,43.87,43.88,11900.0,31.638,31.6524,31.6308,31.638,11900.0
2011-11-28 13:45:00,43.9,43.9,43.87,43.87,8800.0,31.6524,31.6524,31.6308,31.6308,8800.0
2011-11-28 13:50:00,43.88,43.9,43.8,43.82,14000.0,31.638,31.6524,31.5803,31.5947,14000.0
2011-11-28 13:55:00,43.81,43.81,43.7,43.72,12600.0,31.5875,31.5875,31.5082,31.5226,12600.0
2011-11-28 14:00:00,43.72,43.77,43.68,43.77,18700.0,31.5226,31.5587,31.4938,31.5587,18700.0
2011-11-28 14:05:00,43.77,43.82,43.74,43.82,18300.0,31.5587,31.5947,31.5371,31.5947,18300.0
2011-11-28 14:10:00,43.81,43.87,43.79,43.81,30800.0,31.5875,31.6308,31.5731,31.5875,30800.0
2011-11-28 14:15:00,43.81,43.81,43.78,43.8,21200.0,31.5875,31.5875,31.5659,31.5803,21200.0
2011-11-28 14:20:00,43.8,43.81,43.72,43.73,33000.0,31.5803,31.5875,31.5226,31.5298,33000.0
2011-11-28 14:25:00,43.72,43.77,43.67,43.71,18900.0,31.5226,31.5587,31.4866,31.5154,18900.0
2011-11-28 14:30:00,43.72,43.73,43.69,43.69,17200.0,31.5226,31.5298,31.501,31.501,17200.0
2011-11-28 14:35:00,43.7,43.72,43.64,43.66,20700.0,31.5082,31.5226,31.465,31.4794,20700.0
2011-11-28 14:40:00,43.67,43.71,43.64,43.69,22400.0,31.4866,31.5154,31.465,31.501,22400.0
2011-11-28 14:45:00,43.68,43.7,43.64,43.64,14700.0,31.4938,31.5082,31.465,31.465,14700.0
2011-11-28 14:50:00,43.65,43.65,43.55,43.56,23700.0,31.4722,31.4722,31.4001,31.4073,23700.0
2011-11-28 14:55:00,43.56,43.59,43.52,43.57,20600.0,31.4073,31.4289,31.3784,31.4145,20600.0
2011-11-28 15:00:00,43.57,43.69,43.57,43.66,38000.0,31.4145,31.501,31.4145,31.4794,38000.0
2011-11-28 15:05:00,43.66,43.66,43.43,43.46,49400.0,31.4794,31.4794,31.3135,31.3352,49400.0
2011-11-28 15:10:00,43.46,43.52,43.44,43.48,40900.0,31.3352,31.3784,31.3208,31.3496,40900.0
2011-11-28 15:15:00,43.47,43.48,43.34,43.42,99100.0,31.3424,31.3496,31.2487,31.3063,99100.0
2011-11-28 15:20:00,43.42,43.51,43.37,43.47,73800.0,31.3063,31.3712,31.2703,31.3424,73800.0
2011-11-28 15:25:00,43.47,43.49,43.43,43.44,48600.0,31.3424,31.3568,31.3135,31.3208,48600.0
2011-11-28 15:30:00,43.43,43.56,43.39,43.48,77400.0,31.3135,31.4073,31.2847,31.3496,77400.0
2011-11-28 15:35:00,43.48,43.59,43.48,43.54,59000.0,31.3496,31.4289,31.3496,31.3929,59000.0
2011-11-28 15:40:00,43.53,43.54,43.44,43.51,76300.0,31.3856,31.3929,31.3208,31.3712,76300.0
2011-11-28 15:45:00,43.51,43.52,43.37,43.4,95600.0,31.3712,31.3784,31.2703,31.2919,95600.0
2011-11-28 15:50:00,43.4,43.49,43.4,43.45,99600.0,31.2919,31.3568,31.2919,31.328,99600.0
2011-11-28 15:55:00,43.45,43.72,43.45,43.71,220400.0,31.328,31.5226,31.328,31.5154,220400.0
2011-11-29 09:30:00,43.75,43.84,43.61,43.68,98400.0,31.5443,31.6092,31.4433,31.4938,98400.0
2011-11-29 09:35:00,43.66,43.84,43.65,43.78,46700.0,31.4794,31.6092,31.4722,31.5659,46700.0
2011-11-29 09:40:00,43.77,43.88,43.73,43.77,43200.0,31.5587,31.638,31.5298,31.5587,43200.0
2011-11-29 09:45:00,43.78,43.93,43.7,43.76,113800.0,31.5659,31.674,31.5082,31.5515,113800.0
2011-11-29 09:50:00,43.77,43.83,43.75,43.8,71700.0,31.5587,31.6019,31.5443,31.5803,71700.0
2011-11-29 09:55:00,43.81,43.82,43.7,43.82,39400.0,31.5875,31.5947,31.5082,31.5947,39400.0
2011-11-29 10:00:00,43.81,44.0,43.67,43.74,115700.0,31.5875,31.7245,31.4866,31.5371,115700.0
2011-11-29 10:05:00,43.73,43.91,43.7,43.91,42800.0,31.5298,31.6596,31.5082,31.6596,42800.0
2011-11-29 10:10:00,43.91,44.0,43.91,43.98,35400.0,31.6596,31.7245,31.6596,31.7101,35400.0
2011-11-29 10:15:00,43.99,44.06,43.93,44.03,104100.0,31.7173,31.7678,31.674,31.7462,104100.0
2011-11-29 10:20:00,44.03,44.11,44.01,44.09,46200.0,31.7462,31.8038,31.7317,31.7894,46200.0
2011-11-29 10:25:00,44.09,44.16,43.95,43.95,86600.0,31.7894,31.8399,31.6885,31.6885,86600.0
2011-11-29 10:30:00,43.95,44.0,43.93,43.98,29400.0,31.6885,31.7245,31.674,31.7101,29400.0
2011-11-29 10:35:00,43.99,43.99,43.89,43.9,48800.0,31.7173,31.7173,31.6452,31.6524,48800.0
2011-11-29 10:40:00,43.91,43.98,43.85,43.86,99600.0,31.6596,31.7101,31.6164,31.6236,99600.0
2011-11-29 10:45:00,43.86,43.89,43.7,43.73,47000.0,31.6236,31.6452,31.5082,31.5298,47000.0
2011-11-29 10:50:00,43.73,43.79,43.72,43.75,29300.0,31.5298,31.5731,31.5226,31.5443,29300.0
2011-11-29 10:55:00,43.74,43.74,43.61,43.65,59000.0,31.5371,31.5371,31.4433,31.4722,59000.0
2011-11-29 11:00:00,43.64,43.78,43.64,43.67,48100.0,31.465,31.5659,31.465,31.4866,48100.0
2011-11-29 11:05:00,43.68,43.68,43.56,43.59,24100.0,31.4938,31.4938,31.4073,31.4289,24100.0
2011-11-29 11:10:00,43.61,43.68,43.6,43.61,51600.0,31.4433,31.4938,31.4361,31.4433,51600.0
2011-11-29 11:15:00,43.61,43.72,43.61,43.68,24900.0,31.4433,31.5226,31.4433,31.4938,24900.0
2011-11-29 11:20:00,43.68,43.7,43.57,43.58,46000.0,31.4938,31.5082,31.4145,31.4217,46000.0
2011-11-29 11:25:00,43.59,43.69,43.59,43.66,29300.0,31.4289,31.501,31.4289,31.4794,29300.0
2011-11-29 11:30:00,43.67,43.72,43.67,43.7,37500.0,31.4866,31.5226,31.4866,31.5082,37500.0
2011-11-29 11:35:00,43.71,43.83,43.71,43.81,48200.0,31.5154,31.6019,31.5154,31.5875,48200.0
2011-11-29 11:40:00,43.8,43.83,43.66,43.68,32500.0,31.5803,31.6019,31.4794,31.4938,32500.0
2011-11-29 11:45:00,43.68,43.7,43.66,43.69,34100.0,31.4938,31.5082,31.4794,31.501,34100.0
2011-11-29 11:50:00,43.69,43.7,43.56,43.57,40100.0,31.501,31.5082,31.4073,31.4145,40100.0
2011-11-29 11:55:00,43.56,43.57,43.5,43.57,43900.0,31.4073,31.4145,31.364,31.4145,43900.0
2011-11-29 12:00:00,43.57,43.68,43.56,43.67,32500.0,31.4145,31.4938,31.4073,31.4866,32500.0
2011-11-29 12:05:00,43.68,43.78,43.67,43.74,48900.0,31.4938,31.5659,31.4866,31.5371,48900.0
2011-11-29 12:10:00,43.74,43.75,43.72,43.72,22200.0,31.5371,31.5443,31.5226,31.5226,22200.0
2011-11-29 12:15:00,43.73,43.75,43.7,43.73,29000.0,31.5298,31.5443,31.5082,31.5298,29000.0
2011-11-29 12:20:00,43.73,43.74,43.69,43.71,22800.0,31.5298,31.5371,31.501,31.5154,22800.0
2011-11-29 12:25:00,43.71,43.75,43.7,43.75,27000.0,31.5154,31.5443,31.5082,31.5443,27000.0
2011-11-29 12:30:00,43.74,43.74,43.66,43.69,34500.0,31.5371,31.5371,31.4794,31.501,34500.0
2011-11-29 12:35:00,43.7,43.7,43.6,43.6,34400.0,31.5082,31.5082,31.4361,31.4361,34400.0
2011-11-29 12:40:00,43.61,43.65,43.56,43.57,25900.0,31.4433,31.4722,31.4073,31.4145,25900.0
2011-11-29 12:45:00,43.58,43.61,43.51,43.59,25700.0,31.4217,31.4433,31.3712,31.4289,25700.0
2011-11-29 12:50:00,43.59,43.62,43.58,43.59,19600.0,31.4289,31.4505,31.4217,31.4289,19600.0
2011-11-29 12:55:00,43.58,43.62,43.55,43.61,28200.0,31.4217,31.4505,31.4001,31.4433,28200.0
2011-11-29 13:00:00,43.61,43.61,43.56,43.57,16000.0,31.4433,31.4433,31.4073,31.4145,16000.0
2011-11-29 13:05:00,43.57,43.58,43.47,43.51,35700.0,31.4145,31.4217,31.3424,31.3712,35700.0
2011-11-29 13:10:00,43.52,43.56,43.51,43.55,26100.0,31.3784,31.4073,31.3712,31.4001,26100.0
2011-11-29 13:15:00,43.54,43.57,43.5,43.52,32300.0,31.3929,31.4145,31.364,31.3784,32300.0
2011-11-29 13:20:00,43.52,43.61,43.5,43.59,43500.0,31.3784,31.4433,31.364,31.4289,43500.0
2011-11-29 13:25:00,43.6,43.6,43.53,43.53,41700.0,31.4361,31.4361,31.3856,31.3856,41700.0
2011-11-29 13:30:00,43.52,43.53,43.42,43.42,45900.0,31.3784,31.3856,31.3063,31.3063,45900.0
2011-11-29 13:35:00,43.42,43.53,43.4,43.52,35600.0,31.3063,31.3856,31.2919,31.3784,35600.0
2011-11-29 13:40:00,43.52,43.52,43.45,43.47,33100.0,31.3784,31.3784,31.328,31.3424,33100.0
2011-11-29 13:45:00,43.47,43.47,43.39,43.39,38100.0,31.3424,31.3424,31.2847,31.2847,38100.0
2011-11-29 13:50:00,43.4,43.41,43.28,43.3,62200.0,31.2919,31.2991,31.2054,31.2198,62200.0
2011-11-29 13:55:00,43.29,43.32,43.25,43.27,52300.0,31.2126,31.2342,31.1838,31.1982,52300.0
2011-11-29 14:00:00,43.27,43.35,43.19,43.35,45700.0,31.1982,31.2559,31.1405,31.2559,45700.0
2011-11-29 14:05:00,43.34,43.36,43.31,43.32,31600.0,31.2487,31.2631,31.227,31.2342,31600.0
2011-11-29 14:10:00,43.31,43.34,43.25,43.26,38700.0,31.227,31.2487,31.1838,31.191,38700.0
2011-11-29 14:15:00,43.27,43.32,43.22,43.32,36900.0,31.1982,31.2342,31.1621,31.2342,36900.0
2011-11-29 14:20:00,43.31,43.33,43.29,43.33,32700.0,31.227,31.2414,31.2126,31.2414,32700.0
2011-11-29 14:25:00,43.33,43.34,43.28,43.29,37400.0,31.2414,31.2487,31.2054,31.2126,37400.0
2011-11-29 14:30:00,43.29,43.39,43.28,43.39,34300.0,31.2126,31.2847,31.2054,31.2847,34300.0
2011-11-29 14:35:00,43.38,43.39,43.33,43.35,26900.0,31.2775,31.2847,31.2414,31.2559,26900.0
2011-11-29 14:40:00,43.35,43.42,43.34,43.4,27400.0,31.2559,31.3063,31.2487,31.2919,27400.0
2011-11-29 14:45:00,43.41,43.45,43.37,43.37,29400.0,31.2991,31.328,31.2703,31.2703,29400.0
2011-11-29 14:50:00,43.37,43.38,43.32,43.38,35400.0,31.2703,31.2775,31.2342,31.2775,35400.0
2011-11-29 14:55:00,43.38,43.45,43.37,43.39,33800.0,31.2775,31.328,31.2703,31.2847,33800.0
2011-11-29 15:00:00,43.39,43.45,43.39,43.45,41700.0,31.2847,31.328,31.2847,31.328,41700.0
2011-11-29 15:05:00,43.44,43.45,43.36,43.37,41000.0,31.3208,31.328,31.2631,31.2703,41000.0
2011-11-29 15:10:00,43.37,43.52,43.36,43.51,74100.0,31.2703,31.3784,31.2631,31.3712,74100.0
2011-11-29 15:15:00,43.52,43.61,43.45,43.48,78600.0,31.3784,31.4433,31.328,31.3496,78600.0
2011-11-29 15:20:00,43.49,43.49,43.42,43.44,58100.0,31.3568,31.3568,31.3063,31.3208,58100.0
2011-11-29 15:25:00,43.44,43.47,43.38,43.4,46500.0,31.3208,31.3424,31.2775,31.2919,46500.0
2011-11-29 15:30:00,43.41,43.54,43.41,43.53,69500.0,31.2991,31.3929,31.2991,31.3856,69500.0
2011-11-29 15:35:00,43.53,43.59,43.43,43.48,69000.0,31.3856,31.4289,31.3135,31.3496,69000.0
2011-11-29 15:40:00,43.48,43.49,43.42,43.47,88500.0,31.3496,31.3568,31.3063,31.3424,88500.0
2011-11-29 15:45:00,43.46,43.54,43.45,43.51,104900.0,31.3352,31.3929,31.328,31.3712,104900.0
2011-11-29 15:50:00,43.5,43.5,43.36,43.42,141300.0,31.364,31.364,31.2631,31.3063,141300.0
2011-11-29 15:55:00,43.43,43.43,43.34,43.38,176800.0,31.3135,31.3135,31.2487,31.2775,176800.0
2011-11-30 09:30:00,44.9,45.11,44.9,45.1,196100.0,32.3734,32.5248,32.3734,32.5176,196100.0
2011-11-30 09:35:00,45.08,45.27,45.07,45.26,136100.0,32.5032,32.6402,32.496,32.633,136100.0
2011-11-30 09:40:00,45.26,45.4,45.25,45.38,185600.0,32.633,32.7339,32.6258,32.7195,185600.0
2011-11-30 09:45:00,45.38,45.41,45.3,45.38,105600.0,32.7195,32.7411,32.6618,32.7195,105600.0
2011-11-30 09:50:00,45.38,45.52,45.33,45.5,93500.0,32.7195,32.8205,32.6835,32.806,93500.0
2011-11-30 09:55:00,45.5,45.52,45.4,45.5,75200.0,32.806,32.8205,32.7339,32.806,75200.0
2011-11-30 10:00:00,45.5,45.59,45.45,45.49,142800.0,32.806,32.8709,32.77,32.7988,142800.0
2011-11-30 10:05:00,45.49,45.54,45.41,45.42,89000.0,32.7988,32.8349,32.7411,32.7484,89000.0
2011-11-30 10:10:00,45.43,45.45,45.34,45.36,101100.0,32.7556,32.77,32.6907,32.7051,101100.0
2011-11-30 10:15:00,45.36,45.38,45.26,45.3,108600.0,32.7051,32.7195,32.633,32.6618,108600.0
2011-11-30 10:20:00,45.32,45.34,45.22,45.24,104200.0,32.6763,32.6907,32.6042,32.6186,104200.0
2011-11-30 10:25:00,45.24,45.28,45.18,45.23,115100.0,32.6186,32.6474,32.5753,32.6114,115100.0
2011-11-30 10:30:00,45.23,45.34,45.2,45.31,94200.0,32.6114,32.6907,32.5897,32.669,94200.0
2011-11-30 10:35:00,45.32,45.51,45.32,45.51,43400.0,32.6763,32.8132,32.6763,32.8132,43400.0
2011-11-30 10:40:00,45.51,45.58,45.51,45.52,43400.0,32.8132,32.8637,32.8132,32.8205,43400.0
2011-11-30 10:45:00,45.52,45.55,45.46,45.52,67100.0,32.8205,32.8421,32.7772,32.8205,67100.0
2011-11-30 10:50:00,45.52,45.56,45.49,45.52,48200.0,32.8205,32.8493,32.7988,32.8205,48200.0
2011-11-30 10:55:00,45.52,45.59,45.5,45.59,80900.0,32.8205,32.8709,32.806,32.8709,80900.0
2011-11-30 11:00:00,45.59,45.6,45.44,45.44,44900.0,32.8709,32.8781,32.7628,32.7628,44900.0
2011-11-30 11:05:00,45.44,45.45,45.33,45.34,70100.0,32.7628,32.77,32.6835,32.6907,70100.0
2011-11-30 11:10:00,45.35,45.46,45.34,45.37,43800.0,32.6979,32.7772,32.6907,32.7123,43800.0
2011-11-30 11:15:00,45.38,45.45,45.36,45.42,44500.0,32.7195,32.77,32.7051,32.7484,44500.0
2011-11-30 11:20:00,45.43,45.44,45.38,45.4,43700.0,32.7556,32.7628,32.7195,32.7339,43700.0
2011-11-30 11:25:00,45.4,45.41,45.32,45.41,78900.0,32.7339,32.7411,32.6763,32.7411,78900.0
2011-11-30 11:30:00,45.41,45.45,45.38,45.43,40600.0,32.7411,32.77,32.7195,32.7556,40600.0
2011-11-30 11:35:00,45.44,45.51,45.44,45.51,91600.0,32.7628,32.8132,32.7628,32.8132,91600.0
2011-11-30 11:40:00,45.5,45.52,45.42,45.44,45600.0,32.806,32.8205,32.7484,32.7628,45600.0
2011-11-30 11:45:00,45.45,45.5,45.44,45.49,53200.0,32.77,32.806,32.7628,32.7988,53200.0
2011-11-30 11:50:00,45.49,45.5,45.41,45.43,40700.0,32.7988,32.806,32.7411,32.7556,40700.0
2011-11-30 11:55:00,45.42,45.44,45.38,45.44,39700.0,32.7484,32.7628,32.7195,32.7628,39700.0
2011-11-30 12:00:00,45.44,45.46,45.37,45.39,45200.0,32.7628,32.7772,32.7123,32.7267,45200.0
2011-11-30 12:05:00,45.39,45.42,45.38,45.41,33900.0,32.7267,32.7484,32.7195,32.7411,33900.0
2011-11-30 12:10:00,45.41,45.41,45.36,45.4,28500.0,32.7411,32.7411,32.7051,32.7339,28500.0
2011-11-30 12:15:00,45.39,45.44,45.38,45.43,24000.0,32.7267,32.7628,32.7195,32.7556,24000.0
2011-11-30 12:20:00,45.43,45.46,45.4,45.41,34500.0,32.7556,32.7772,32.7339,32.7411,34500.0
2011-11-30 12:25:00,45.42,45.45,45.38,45.39,45700.0,32.7484,32.77,32.7195,32.7267,45700.0
2011-11-30 12:30:00,45.39,45.44,45.37,45.43,26700.0,32.7267,32.7628,32.7123,32.7556,26700.0
2011-11-30 12:35:00,45.43,45.43,45.37,45.37,24700.0,32.7556,32.7556,32.7123,32.7123,24700.0
2011-11-30 12:40:00,45.38,45.39,45.34,45.34,32200.0,32.7195,32.7267,32.6907,32.6907,32200.0
2011-11-30 12:45:00,45.36,45.39,45.34,45.37,24400.0,32.7051,32.7267,32.6907,32.7123,24400.0
2011-11-30 12:50:00,45.37,45.38,45.31,45.34,25900.0,32.7123,32.7195,32.669,32.6907,25900.0
2011-11-30 12:55:00,45.34,45.34,45.28,45.3,40400.0,32.6907,32.6907,32.6474,32.6618,40400.0
2011-11-30 13:00:00,45.3,45.35,45.3,45.3,22500.0,32.6618,32.6979,32.6618,32.6618,22500.0
2011-11-30 13:05:00,45.3,45.32,45.26,45.28,33100.0,32.6618,32.6763,32.633,32.6474,33100.0
2011-11-30 13:10:00,45.29,45.31,45.26,45.31,36500.0,32.6546,32.669,32.633,32.669,36500.0
2011-11-30 13:15:00,45.31,45.31,45.24,45.24,36800.0,32.669,32.669,32.6186,32.6186,36800.0
2011-11-30 13:20:00,45.26,45.26,45.2,45.22,22500.0,32.633,32.633,32.5897,32.6042,22500.0
2011-11-30 13:25:00,45.22,45.22,45.11,45.11,36100.0,32.6042,32.6042,32.5248,32.5248,36100.0
2011-11-30 13:30:00,45.11,45.19,45.1,45.18,47100.0,32.5248,32.5825,32.5176,32.5753,47100.0
2011-11-30 13:35:00,45.19,45.26,45.18,45.22,34700.0,32.5825,32.633,32.5753,32.6042,34700.0
2011-11-30 13:40:00,45.22,45.22,45.19,45.19,14600.0,32.6042,32.6042,32.5825,32.5825,14600.0
2011-11-30 13:45:00,45.2,45.27,45.2,45.2,13700.0,32.5897,32.6402,32.5897,32.5897,13700.0
2011-11-30 13:50:00,45.19,45.2,45.13,45.15,27600.0,32.5825,32.5897,32.5393,32.5537,27600.0
2011-11-30 13:55:00,45.14,45.17,45.12,45.15,25600.0,32.5465,32.5681,32.5321,32.5537,25600.0
2011-11-30 14:00:00,45.15,45.24,45.14,45.22,45100.0,32.5537,32.6186,32.5465,32.6042,45100.0
2011-11-30 14:05:00,45.22,45.23,45.17,45.18,48000.0,32.6042,32.6114,32.5681,32.5753,48000.0
2011-11-30 14:10:00,45.19,45.24,45.19,45.23,50400.0,32.5825,32.6186,32.5825,32.6114,50400.0
2011-11-30 14:15:00,45.23,45.28,45.21,45.25,35000.0,32.6114,32.6474,32.5969,32.6258,35000.0
2011-11-30 14:20:00,45.25,45.27,45.23,45.26,29300.0,32.6258,32.6402,32.6114,32.633,29300.0
2011-11-30 14:25:00,45.26,45.29,45.23,45.25,40000.0,32.633,32.6546,32.6114,32.6258,40000.0
2011-11-30 14:30:00,45.23,45.27,45.23,45.27,20600.0,32.6114,32.6402,32.6114,32.6402,20600.0
2011-11-30 14:35:00,45.27,45.32,45.27,45.3,58600.0,32.6402,32.6763,32.6402,32.6618,58600.0
2011-11-30 14:40:00,45.29,45.38,45.26,45.36,71800.0,32.6546,32.7195,32.633,32.7051,71800.0
2011-11-30 14:45:00,45.35,45.36,45.25,45.28,74500.0,32.6979,32.7051,32.6258,32.6474,74500.0
2011-11-30 14:50:00,45.28,45.31,45.27,45.29,56200.0,32.6474,32.669,32.6402,32.6546,56200.0
2011-11-30 14:55:00,45.28,45.3,45.28,45.29,115300.0,32.6474,32.6618,32.6474,32.6546,115300.0
2011-11-30 15:00:00,45.29,45.3,45.26,45.3,62000.0,32.6546,32.6618,32.633,32.6618,62000.0
2011-11-30 15:05:00,45.3,45.31,45.27,45.3,57300.0,32.6618,32.669,32.6402,32.6618,57300.0
2011-11-30 15:10:00,45.3,45.35,45.29,45.33,71600.0,32.6618,32.6979,32.6546,32.6835,71600.0
2011-11-30 15:15:00,45.32,45.34,45.29,45.31,39500.0,32.6763,32.6907,32.6546,32.669,39500.0
2011-11-30 15:20:00,45.31,45.34,45.25,45.26,62200.0,32.669,32.6907,32.6258,32.633,62200.0
2011-11-30 15:25:00,45.26,45.31,45.25,45.3,59400.0,32.633,32.669,32.6258,32.6618,59400.0
2011-11-30 15:30:00,45.29,45.3,45.27,45.29,107600.0,32.6546,32.6618,32.6402,32.6546,107600.0
2011-11-30 15:35:00,45.28,45.31,45.26,45.29,63700.0,32.6474,32.669,32.633,32.6546,63700.0
2011-11-30 15:40:00,45.29,45.4,45.29,45.4,200500.0,32.6546,32.7339,32.6546,32.7339,200500.0
2011-11-30 15:45:00,45.41,45.45,45.33,45.37,203300.0,32.7411,32.77,32.6835,32.7123,203300.0
2011-11-30 15:50:00,45.37,45.4,45.34,45.38,304900.0,32.7123,32.7339,32.6907,32.7195,304900.0
2011-11-30 15:55:00,45.37,45.48,45.37,45.44,542600.0,32.7123,32.7916,32.7123,32.7628,542600.0
2011-12-01 09:30:00,45.28,45.46,45.23,45.42,40600.0,32.6474,32.7772,32.6114,32.7484,40600.0
2011-12-01 09:35:00,45.42,45.44,45.34,45.36,9900.0,32.7484,32.7628,32.6907,32.7051,9900.0
2011-12-01 09:40:00,45.39,45.48,45.37,45.41,56900.0,32.7267,32.7916,32.7123,32.7411,56900.0
2011-12-01 09:45:00,45.45,45.5,45.4,45.44,54700.0,32.77,32.806,32.7339,32.7628,54700.0
2011-12-01 09:50:00,45.44,45.49,45.4,45.47,36500.0,32.7628,32.7988,32.7339,32.7844,36500.0
2011-12-01 09:55:00,45.47,45.5,45.43,45.48,34000.0,32.7844,32.806,32.7556,32.7916,34000.0
2011-12-01 10:00:00,45.47,45.63,45.46,45.56,86600.0,32.7844,32.8998,32.7772,32.8493,86600.0
2011-12-01 10:05:00,45.55,45.6,45.52,45.59,41400.0,32.8421,32.8781,32.8205,32.8709,41400.0
2011-12-01 10:10:00,45.6,45.66,45.55,45.57,55800.0,32.8781,32.9214,32.8421,32.8565,55800.0
2011-12-01 10:15:00,45.56,45.62,45.55,45.56,32600.0,32.8493,32.8926,32.8421,32.8493,32600.0
2011-12-01 10:20:00,45.55,45.61,45.54,45.6,45300.0,32.8421,32.8853,32.8349,32.8781,45300.0
2011-12-01 10:25:00,45.61,45.64,45.56,45.58,43800.0,32.8853,32.907,32.8493,32.8637,43800.0
2011-12-01 10:30:00,45.57,45.58,45.5,45.55,24000.0,32.8565,32.8637,32.806,32.8421,24000.0
2011-12-01 10:35:00,45.55,45.55,45.46,45.47,47200.0,32.8421,32.8421,32.7772,32.7844,47200.0
2011-12-01 10:40:00,45.46,45.48,45.44,45.48,52300.0,32.7772,32.7916,32.7628,32.7916,52300.0
2011-12-01 10:45:00,45.48,45.51,45.45,45.49,137600.0,32.7916,32.8132,32.77,32.7988,137600.0
2011-12-01 10:50:00,45.48,45.51,45.47,45.49,58800.0,32.7916,32.8132,32.7844,32.7988,58800.0
2011-12-01 10:55:00,45.49,45.49,45.42,45.46,26800.0,32.7988,32.7988,32.7484,32.7772,26800.0
2011-12-01 11:00:00,45.46,45.5,45.46,45.5,21300.0,32.7772,32.806,32.7772,32.806,21300.0
2011-12-01 11:05:00,45.5,45.51,45.45,45.45,41000.0,32.806,32.8132,32.77,32.77,41000.0
2011-12-01 11:10:00,45.46,45.46,45.3,45.3,19800.0,32.7772,32.7772,32.6618,32.6618,19800.0
2011-12-01 11:15:00,45.31,45.33,45.2,45.25,36200.0,32.669,32.6835,32.5897,32.6258,36200.0
2011-12-01 11:20:00,45.25,45.27,45.23,45.26,15200.0,32.6258,32.6402,32.6114,32.633,15200.0
2011-12-01 11:25:00,45.26,45.26,45.21,45.22,11300.0,32.633,32.633,32.5969,32.6042,11300.0
2011-12-01 11:30:00,45.22,45.25,45.14,45.25,23300.0,32.6042,32.6258,32.5465,32.6258,23300.0
2011-12-01 11:35:00,45.24,45.26,45.14,45.25,22600.0,32.6186,32.633,32.5465,32.6258,22600.0
2011-12-01 11:40:00,45.25,45.33,45.25,45.29,22800.0,32.6258,32.6835,32.6258,32.6546,22800.0
2011-12-01 11:45:00,45.29,45.31,45.25,45.29,16500.0,32.6546,32.669,32.6258,32.6546,16500.0
2011-12-01 11:50:00,45.3,45.39,45.3,45.39,22900.0,32.6618,32.7267,32.6618,32.7267,22900.0
2011-12-01 11:55:00,45.39,45.41,45.33,45.35,35900.0,32.7267,32.7411,32.6835,32.6979,35900.0
2011-12-01 12:00:00,45.35,45.36,45.27,45.29,20000.0,32.6979,32.7051,32.6402,32.6546,20000.0
2011-12-01 12:05:00,45.3,45.35,45.29,45.31,15800.0,32.6618,32.6979,32.6546,32.669,15800.0
2011-12-01 12:10:00,45.3,45.3,45.26,45.3,10500.0,32.6618,32.6618,32.633,32.6618,10500.0
2011-12-01 12:15:00,45.31,45.31,45.27,45.29,11500.0,32.669,32.669,32.6402,32.6546,11500.0
2011-12-01 12:20:00,45.3,45.37,45.26,45.36,10100.0,32.6618,32.7123,32.633,32.7051,10100.0
2011-12-01 12:25:00,45.36,45.36,45.33,45.33,9300.0,32.7051,32.7051,32.6835,32.6835,9300.0
2011-12-01 12:30:00,45.32,45.4,45.31,45.37,14900.0,32.6763,32.7339,32.669,32.7123,14900.0
2011-12-01 12:35:00,45.38,45.38,45.29,45.32,15400.0,32.7195,32.7195,32.6546,32.6763,15400.0
2011-12-01 12:40:00,45.32,45.33,45.23,45.24,20600.0,32.6763,32.6835,32.6114,32.6186,20600.0
2011-12-01 12:45:00,45.24,45.25,45.18,45.21,17500.0,32.6186,32.6258,32.5753,32.5969,17500.0
2011-12-01 12:50:00,45.2,45.25,45.18,45.22,10600.0,32.5897,32.6258,32.5753,32.6042,10600.0
2011-12-01 12:55:00,45.21,45.21,45.06,45.07,20800.0,32.5969,32.5969,32.4888,32.496,20800.0
2011-12-01 13:00:00,45.07,45.14,45.07,45.13,11400.0,32.496,32.5465,32.496,32.5393,11400.0
2011-12-01 13:05:00,45.14,45.14,45.08,45.09,12000.0,32.5465,32.5465,32.5032,32.5104,12000.0
2011-12-01 13:10:00,45.09,45.18,45.09,45.17,19300.0,32.5104,32.5753,32.5104,32.5681,19300.0
2011-12-01 13:15:00,45.17,45.17,45.14,45.15,15700.0,32.5681,32.5681,32.5465,32.5537,15700.0
2011-12-01 13:20:00,45.15,45.16,45.13,45.13,26800.0,32.5537,32.5609,32.5393,32.5393,26800.0
2011-12-01 13:25:00,45.14,45.14,45.13,45.14,12100.0,32.5465,32.5465,32.5393,32.5465,12100.0
2011-12-01 13:30:00,45.13,45.17,45.11,45.12,26700.0,32.5393,32.5681,32.5248,32.5321,26700.0
2011-12-01 13:35:00,45.13,45.15,45.12,45.14,8900.0,32.5393,32.5537,32.5321,32.5465,8900.0
2011-12-01 13:40:00,45.15,45.26,45.15,45.23,18600.0,32.5537,32.633,32.5537,32.6114,18600.0
2011-12-01 13:45:00,45.23,45.33,45.23,45.32,32900.0,32.6114,32.6835,32.6114,32.6763,32900.0
2011-12-01 13:50:00,45.33,45.4,45.32,45.36,40400.0,32.6835,32.7339,32.6763,32.7051,40400.0
2011-12-01 13:55:00,45.36,45.46,45.35,45.45,19800.0,32.7051,32.7772,32.6979,32.77,19800.0
2011-12-01 14:00:00,45.45,45.47,45.41,45.41,27200.0,32.77,32.7844,32.7411,32.7411,27200.0
2011-12-01 14:05:00,45.41,45.44,45.37,45.43,22400.0,32.7411,32.7628,32.7123,32.7556,22400.0
2011-12-01 14:10:00,45.42,45.43,45.35,45.37,24400.0,32.7484,32.7556,32.6979,32.7123,24400.0
2011-12-01 14:15:00,45.37,45.38,45.3,45.31,21000.0,32.7123,32.7195,32.6618,32.669,21000.0
2011-12-01 14:20:00,45.31,45.36,45.31,45.33,8100.0,32.669,32.7051,32.669,32.6835,8100.0
2011-12-01 14:25:00,45.34,45.38,45.34,45.37,11200.0,32.6907,32.7195,32.6907,32.7123,11200.0
2011-12-01 14:30:00,45.37,45.37,45.3,45.33,19100.0,32.7123,32.7123,32.6618,32.6835,19100.0
2011-12-01 14:35:00,45.34,45.38,45.34,45.36,15600.0,32.6907,32.7195,32.6907,32.7051,15600.0
2011-12-01 14:40:00,45.37,45.39,45.31,45.33,54200.0,32.7123,32.7267,32.669,32.6835,54200.0
2011-12-01 14:45:00,45.36,45.4,45.35,45.36,60700.0,32.7051,32.7339,32.6979,32.7051,60700.0
2011-12-01 14:50:00,45.37,45.37,45.3,45.34,20300.0,32.7123,32.7123,32.6618,32.6907,20300.0
2011-12-01 14:55:00,45.36,45.38,45.3,45.33,25300.0,32.7051,32.7195,32.6618,32.6835,25300.0
2011-12-01 15:00:00,45.31,45.36,45.31,45.33,18600.0,32.669,32.7051,32.669,32.6835,18600.0
2011-12-01 15:05:00,45.33,45.39,45.21,45.24,33300.0,32.6835,32.7267,32.5969,32.6186,33300.0
2011-12-01 15:10:00,45.24,45.33,45.23,45.31,24400.0,32.6186,32.6835,32.6114,32.669,24400.0
2011-12-01 15:15:00,45.31,45.32,45.28,45.28,19100.0,32.669,32.6763,32.6474,32.6474,19100.0
2011-12-01 15:20:00,45.28,45.31,45.23,45.28,44000.0,32.6474,32.669,32.6114,32.6474,44000.0
2011-12-01 15:25:00,45.27,45.33,45.27,45.3,54400.0,32.6402,32.6835,32.6402,32.6618,54400.0
2011-12-01 15:30:00,45.3,45.3,45.25,45.25,35200.0,32.6618,32.6618,32.6258,32.6258,35200.0
2011-12-01 15:35:00,45.26,45.31,45.22,45.23,44900.0,32.633,32.669,32.6042,32.6114,44900.0
2011-12-01 15:40:00,45.23,45.23,45.12,45.13,58800.0,32.6114,32.6114,32.5321,32.5393,58800.0
2011-12-01 15:45:00,45.14,45.17,45.09,45.14,99000.0,32.5465,32.5681,32.5104,32.5465,99000.0
2011-12-01 15:50:00,45.14,45.17,45.08,45.11,125700.0,32.5465,32.5681,32.5032,32.5248,125700.0
2011-12-01 15:55:00,45.11,45.13,45.05,45.13,202300.0,32.5248,32.5393,32.4816,32.5393,202300.0
2011-12-02 09:30:00,45.56,46.0,45.53,45.95,105400.0,32.8493,33.1665,32.8277,33.1305,105400.0
2011-12-02 09:35:00,45.95,46.03,45.88,45.94,36300.0,33.1305,33.1882,33.08,33.1233,36300.0
2011-12-02 09:40:00,45.93,45.97,45.74,45.8,18700.0,33.1161,33.1449,32.9791,33.0223,18700.0
2011-12-02 09:45:00,45.78,45.95,45.75,45.91,53700.0,33.0079,33.1305,32.9863,33.1017,53700.0
2011-12-02 09:50:00,45.93,46.05,45.9,46.01,74500.0,33.1161,33.2026,33.0944,33.1738,74500.0
2011-12-02 09:55:00,46.01,46.16,45.97,46.16,81500.0,33.1738,33.2819,33.1449,33.2819,81500.0
2011-12-02 10:00:00,46.16,46.29,46.11,46.19,109100.0,33.2819,33.3756,33.2459,33.3035,109100.0
2011-12-02 10:05:00,46.2,46.21,46.1,46.11,64100.0,33.3107,33.318,33.2386,33.2459,64100.0
2011-12-02 10:10:00,46.11,46.37,46.1,46.29,85000.0,33.2459,33.4333,33.2386,33.3756,85000.0
2011-12-02 10:15:00,46.29,46.34,46.26,46.3,52900.0,33.3756,33.4117,33.354,33.3828,52900.0
2011-12-02 10:20:00,46.29,46.42,46.2,46.35,121100.0,33.3756,33.4694,33.3107,33.4189,121100.0
2011-12-02 10:25:00,46.35,46.42,46.33,46.41,51400.0,33.4189,33.4694,33.4045,33.4622,51400.0
2011-12-02 10:30:00,46.42,46.49,46.39,46.44,67700.0,33.4694,33.5198,33.4477,33.4838,67700.0
2011-12-02 10:35:00,46.44,46.44,46.39,46.43,43000.0,33.4838,33.4838,33.4477,33.4766,43000.0
2011-12-02 10:40:00,46.44,46.44,46.3,46.34,50700.0,33.4838,33.4838,33.3828,33.4117,50700.0
2011-12-02 10:45:00,46.33,46.37,46.3,46.37,50700.0,33.4045,33.4333,33.3828,33.4333,50700.0
2011-12-02 10:50:00,46.37,46.45,46.35,46.41,52000.0,33.4333,33.491,33.4189,33.4622,52000.0
2011-12-02 10:55:00,46.41,46.43,46.37,46.39,67800.0,33.4622,33.4766,33.4333,33.4477,67800.0
2011-12-02 11:00:00,46.39,46.41,46.17,46.17,59400.0,33.4477,33.4622,33.2891,33.2891,59400.0
2011-12-02 11:05:00,46.17,46.18,46.06,46.06,78700.0,33.2891,33.2963,33.2098,33.2098,78700.0
2011-12-02 11:10:00,46.05,46.07,45.98,45.98,56700.0,33.2026,33.217,33.1521,33.1521,56700.0
2011-12-02 11:15:00,45.98,46.11,45.97,46.1,42100.0,33.1521,33.2459,33.1449,33.2386,42100.0
2011-12-02 11:20:00,46.09,46.19,46.09,46.15,34400.0,33.2314,33.3035,33.2314,33.2747,34400.0
2011-12-02 11:25:00,46.16,46.3,46.12,46.28,43300.0,33.2819,33.3828,33.2531,33.3684,43300.0
2011-12-02 11:30:00,46.26,46.35,46.19,46.2,69900.0,33.354,33.4189,33.3035,33.3107,69900.0
2011-12-02 11:35:00,46.2,46.26,46.13,46.19,37900.0,33.3107,33.354,33.2603,33.3035,37900.0
2011-12-02 11:40:00,46.19,46.22,46.06,46.06,40200.0,33.3035,33.3252,33.2098,33.2098,40200.0
2011-12-02 11:45:00,46.07,46.16,46.01,46.02,37100.0,33.217,33.2819,33.1738,33.181,37100.0
2011-12-02 11:50:00,46.02,46.08,45.98,46.05,56200.0,33.181,33.2242,33.1521,33.2026,56200.0
2011-12-02 11:55:00,46.04,46.1,46.04,46.09,33700.0,33.1954,33.2386,33.1954,33.2314,33700.0
2011-12-02 12:00:00,46.09,46.1,46.02,46.06,50300.0,33.2314,33.2386,33.181,33.2098,50300.0
2011-12-02 12:05:00,46.06,46.13,46.03,46.08,40900.0,33.2098,33.2603,33.1882,33.2242,40900.0
2011-12-02 12:10:00,46.08,46.14,46.05,46.06,21400.0,33.2242,33.2675,33.2026,33.2098,21400.0
2011-12-02 12:15:00,46.06,46.14,46.03,46.14,36400.0,33.2098,33.2675,33.1882,33.2675,36400.0
2011-12-02 12:20:00,46.14,46.22,46.12,46.21,28400.0,33.2675,33.3252,33.2531,33.318,28400.0
2011-12-02 12:25:00,46.2,46.24,46.18,46.18,122000.0,33.3107,33.3396,33.2963,33.2963,122000.0
2011-12-02 12:30:00,46.18,46.22,46.15,46.22,26100.0,33.2963,33.3252,33.2747,33.3252,26100.0
2011-12-02 12:35:00,46.23,46.24,46.16,46.22,22700.0,33.3324,33.3396,33.2819,33.3252,22700.0
2011-12-02 12:40:00,46.21,46.23,46.12,46.12,30800.0,33.318,33.3324,33.2531,33.2531,30800.0
2011-12-02 12:45:00,46.12,46.19,46.07,46.17,41500.0,33.2531,33.3035,33.217,33.2891,41500.0
2011-12-02 12:50:00,46.17,46.19,46.14,46.18,23700.0,33.2891,33.3035,33.2675,33.2963,23700.0
2011-12-02 12:55:00,46.19,46.2,46.12,46.12,36600.0,33.3035,33.3107,33.2531,33.2531,36600.0
2011-12-02 13:00:00,46.11,46.12,46.09,46.1,74100.0,33.2459,33.2531,33.2314,33.2386,74100.0
2011-12-02 13:05:00,46.11,46.13,46.05,46.09,54600.0,33.2459,33.2603,33.2026,33.2314,54600.0
2011-12-02 13:10:00,46.1,46.11,46.0,46.0,47700.0,33.2386,33.2459,33.1665,33.1665,47700.0
2011-12-02 13:15:00,46.02,46.07,46.0,46.05,94000.0,33.181,33.217,33.1665,33.2026,94000.0
2011-12-02 13:20:00,46.05,46.12,46.05,46.1,62100.0,33.2026,33.2531,33.2026,33.2386,62100.0
2011-12-02 13:25:00,46.09,46.11,45.99,45.99,19700.0,33.2314,33.2459,33.1593,33.1593,19700.0
2011-12-02 13:30:00,45.99,45.99,45.89,45.93,24500.0,33.1593,33.1593,33.0872,33.1161,24500.0
2011-12-02 13:35:00,45.93,45.93,45.87,45.88,19500.0,33.1161,33.1161,33.0728,33.08,19500.0
2011-12-02 13:40:00,45.89,45.95,45.89,45.91,17000.0,33.0872,33.1305,33.0872,33.1017,17000.0
2011-12-02 13:45:00,45.91,46.05,45.91,45.99,29800.0,33.1017,33.2026,33.1017,33.1593,29800.0
2011-12-02 13:50:00,45.99,46.02,45.93,45.96,43200.0,33.1593,33.181,33.1161,33.1377,43200.0
2011-12-02 13:55:00,45.96,46.02,45.95,46.01,17100.0,33.1377,33.181,33.1305,33.1738,17100.0
2011-12-02 14:00:00,46.02,46.03,45.95,45.96,72000.0,33.181,33.1882,33.1305,33.1377,72000.0
2011-12-02 14:05:00,45.95,45.99,45.85,45.99,77500.0,33.1305,33.1593,33.0584,33.1593,77500.0
2011-12-02 14:10:00,46.0,46.06,45.97,46.03,25500.0,33.1665,33.2098,33.1449,33.1882,25500.0
2011-12-02 14:15:00,46.03,46.04,45.99,46.03,37100.0,33.1882,33.1954,33.1593,33.1882,37100.0
2011-12-02 14:20:00,46.04,46.11,45.99,46.11,40500.0,33.1954,33.2459,33.1593,33.2459,40500.0
2011-12-02 14:25:00,46.1,46.13,46.07,46.07,28400.0,33.2386,33.2603,33.217,33.217,28400.0
2011-12-02 14:30:00,46.07,46.08,46.01,46.03,30000.0,33.217,33.2242,33.1738,33.1882,30000.0
2011-12-02 14:35:00,46.02,46.02,45.99,46.02,43700.0,33.181,33.181,33.1593,33.181,43700.0
2011-12-02 14:40:00,46.02,46.05,46.0,46.04,27100.0,33.181,33.2026,33.1665,33.1954,27100.0
2011-12-02 14:45:00,46.04,46.08,46.02,46.03,26300.0,33.1954,33.2242,33.181,33.1882,26300.0
2011-12-02 14:50:00,46.04,46.05,45.99,46.0,32400.0,33.1954,33.2026,33.1593,33.1665,32400.0
2011-12-02 14:55:00,46.01,46.02,45.94,45.96,49800.0,33.1738,33.181,33.1233,33.1377,49800.0
2011-12-02 15:00:00,45.97,46.04,45.92,46.02,65000.0,33.1449,33.1954,33.1089,33.181,65000.0
2011-12-02 15:05:00,46.03,46.04,45.95,45.96,46100.0,33.1882,33.1954,33.1305,33.1377,46100.0
2011-12-02 15:10:00,45.96,46.02,45.95,45.97,169600.0,33.1377,33.181,33.1305,33.1449,169600.0
2011-12-02 15:15:00,45.97,46.01,45.92,45.92,48000.0,33.1449,33.1738,33.1089,33.1089,48000.0
2011-12-02 15:20:00,45.93,45.96,45.89,45.95,64300.0,33.1161,33.1377,33.0872,33.1305,64300.0
2011-12-02 15:25:00,45.95,45.98,45.9,45.94,69200.0,33.1305,33.1521,33.0944,33.1233,69200.0
2011-12-02 15:30:00,45.94,45.94,45.84,45.84,108400.0,33.1233,33.1233,33.0512,33.0512,108400.0
2011-12-02 15:35:00,45.84,45.94,45.8,45.89,148300.0,33.0512,33.1233,33.0223,33.0872,148300.0
2011-12-02 15:40:00,45.89,45.92,45.85,45.85,144000.0,33.0872,33.1089,33.0584,33.0584,144000.0
2011-12-02 15:45:00,45.86,45.95,45.84,45.94,211700.0,33.0656,33.1305,33.0512,33.1233,211700.0
2011-12-02 15:50:00,45.94,46.0,45.93,45.99,201000.0,33.1233,33.1665,33.1161,33.1593,201000.0
2011-12-02 15:55:00,46.0,46.05,45.93,45.94,242900.0,33.1665,33.2026,33.1161,33.1233,242900.0
2011-12-05 09:30:00,46.86,46.86,46.54,46.63,83600.0,33.7866,33.7866,33.5559,33.6208,83600.0
2011-12-05 09:35:00,46.65,46.73,46.58,46.69,59800.0,33.6352,33.6929,33.5847,33.664,59800.0
2011-12-05 09:40:00,46.7,46.72,46.59,46.65,46300.0,33.6713,33.6857,33.5919,33.6352,46300.0
2011-12-05 09:45:00,46.65,46.7,46.61,46.63,45700.0,33.6352,33.6713,33.6064,33.6208,45700.0
2011-12-05 09:50:00,46.62,46.75,46.61,46.72,61100.0,33.6136,33.7073,33.6064,33.6857,61100.0
2011-12-05 09:55:00,46.73,46.92,46.73,46.92,76000.0,33.6929,33.8299,33.6929,33.8299,76000.0
2011-12-05 10:00:00,46.89,46.89,46.67,46.81,89000.0,33.8082,33.8082,33.6496,33.7506,89000.0
2011-12-05 10:05:00,46.83,46.89,46.76,46.86,51100.0,33.765,33.8082,33.7145,33.7866,51100.0
2011-12-05 10:10:00,46.86,47.02,46.85,46.94,69300.0,33.7866,33.902,33.7794,33.8443,69300.0
2011-12-05 10:15:00,46.95,46.96,46.84,46.9,43300.0,33.8515,33.8587,33.7722,33.8155,43300.0
2011-12-05 10:20:00,46.9,47.02,46.89,47.0,41300.0,33.8155,33.902,33.8082,33.8876,41300.0
2011-12-05 10:25:00,47.0,47.07,46.95,46.98,45300.0,33.8876,33.938,33.8515,33.8731,45300.0
2011-12-05 10:30:00,46.98,47.01,46.95,46.95,50100.0,33.8731,33.8948,33.8515,33.8515,50100.0
2011-12-05 10:35:00,46.96,47.07,46.96,47.02,30300.0,33.8587,33.938,33.8587,33.902,30300.0
2011-12-05 10:40:00,47.01,47.03,46.99,47.01,42000.0,33.8948,33.9092,33.8803,33.8948,42000.0
2011-12-05 10:45:00,47.01,47.04,46.99,47.02,27300.0,33.8948,33.9164,33.8803,33.902,27300.0
2011-12-05 10:50:00,47.02,47.04,46.99,47.01,34700.0,33.902,33.9164,33.8803,33.8948,34700.0
2011-12-05 10:55:00,47.0,47.03,46.98,47.02,31800.0,33.8876,33.9092,33.8731,33.902,31800.0
2011-12-05 11:00:00,47.01,47.07,47.01,47.06,33600.0,33.8948,33.938,33.8948,33.9308,33600.0
2011-12-05 11:05:00,47.05,47.06,47.01,47.03,22300.0,33.9236,33.9308,33.8948,33.9092,22300.0
2011-12-05 11:10:00,47.03,47.04,47.01,47.04,20300.0,33.9092,33.9164,33.8948,33.9164,20300.0
2011-12-05 11:15:00,47.05,47.05,46.99,47.02,29600.0,33.9236,33.9236,33.8803,33.902,29600.0
2011-12-05 11:20:00,47.02,47.02,46.96,46.98,27200.0,33.902,33.902,33.8587,33.8731,27200.0
2011-12-05 11:25:00,46.97,47.02,46.96,47.0,45000.0,33.8659,33.902,33.8587,33.8876,45000.0
2011-12-05 11:30:00,47.0,47.0,46.96,46.98,33000.0,33.8876,33.8876,33.8587,33.8731,33000.0
2011-12-05 11:35:00,46.98,47.02,46.96,47.02,47100.0,33.8731,33.902,33.8587,33.902,47100.0
2011-12-05 11:40:00,47.02,47.05,47.0,47.01,33400.0,33.902,33.9236,33.8876,33.8948,33400.0
2011-12-05 11:45:00,47.0,47.06,47.0,47.05,18700.0,33.8876,33.9308,33.8876,33.9236,18700.0
2011-12-05 11:50:00,47.04,47.04,46.99,47.02,24300.0,33.9164,33.9164,33.8803,33.902,24300.0
2011-12-05 11:55:00,47.02,47.03,47.0,47.01,21900.0,33.902,33.9092,33.8876,33.8948,21900.0
2011-12-05 12:00:00,47.0,47.04,46.98,46.99,49400.0,33.8876,33.9164,33.8731,33.8803,49400.0
2011-12-05 12:05:00,46.99,47.08,46.99,47.06,28100.0,33.8803,33.9452,33.8803,33.9308,28100.0
2011-12-05 12:10:00,47.06,47.07,47.04,47.07,70800.0,33.9308,33.938,33.9164,33.938,70800.0
2011-12-05 12:15:00,47.07,47.1,47.06,47.09,12100.0,33.938,33.9597,33.9308,33.9524,12100.0
2011-12-05 12:20:00,47.09,47.13,47.06,47.12,18600.0,33.9524,33.9813,33.9308,33.9741,18600.0
2011-12-05 12:25:00,47.13,47.13,47.1,47.1,13800.0,33.9813,33.9813,33.9597,33.9597,13800.0
2011-12-05 12:30:00,47.1,47.16,47.09,47.16,23700.0,33.9597,34.0029,33.9524,34.0029,23700.0
2011-12-05 12:35:00,47.15,47.23,47.15,47.23,99900.0,33.9957,34.0534,33.9957,34.0534,99900.0
2011-12-05 12:40:00,47.23,47.23,47.18,47.18,27700.0,34.0534,34.0534,34.0173,34.0173,27700.0
2011-12-05 12:45:00,47.18,47.19,47.13,47.16,51200.0,34.0173,34.0245,33.9813,34.0029,51200.0
2011-12-05 12:50:00,47.17,47.19,47.14,47.17,22000.0,34.0101,34.0245,33.9885,34.0101,22000.0
2011-12-05 12:55:00,47.18,47.2,47.12,47.14,21200.0,34.0173,34.0318,33.9741,33.9885,21200.0
2011-12-05 13:00:00,47.13,47.15,47.12,47.15,21900.0,33.9813,33.9957,33.9741,33.9957,21900.0
2011-12-05 13:05:00,47.14,47.17,47.14,47.15,20400.0,33.9885,34.0101,33.9885,33.9957,20400.0
2011-12-05 13:10:00,47.15,47.17,47.12,47.15,26500.0,33.9957,34.0101,33.9741,33.9957,26500.0
2011-12-05 13:15:00,47.15,47.19,47.13,47.14,14800.0,33.9957,34.0245,33.9813,33.9885,14800.0
2011-12-05 13:20:00,47.14,47.17,47.12,47.13,18200.0,33.9885,34.0101,33.9741,33.9813,18200.0
2011-12-05 13:25:00,47.13,47.18,47.12,47.17,41900.0,33.9813,34.0173,33.9741,34.0101,41900.0
2011-12-05 13:30:00,47.18,47.18,47.13,47.17,30100.0,34.0173,34.0173,33.9813,34.0101,30100.0
2011-12-05 13:35:00,47.17,47.25,47.16,47.22,43100.0,34.0101,34.0678,34.0029,34.0462,43100.0
2011-12-05 13:40:00,47.23,47.25,46.97,47.03,121900.0,34.0534,34.0678,33.8659,33.9092,121900.0
2011-12-05 13:45:00,47.03,47.08,46.91,46.92,73800.0,33.9092,33.9452,33.8227,33.8299,73800.0
2011-12-05 13:50:00,46.92,47.0,46.86,46.88,68500.0,33.8299,33.8876,33.7866,33.801,68500.0
2011-12-05 13:55:00,46.87,47.03,46.87,47.01,71100.0,33.7938,33.9092,33.7938,33.8948,71100.0
2011-12-05 14:00:00,47.0,47.03,46.96,47.01,81900.0,33.8876,33.9092,33.8587,33.8948,81900.0
2011-12-05 14:05:00,47.0,47.0,46.8,46.86,57800.0,33.8876,33.8876,33.7434,33.7866,57800.0
2011-12-05 14:10:00,46.87,46.96,46.87,46.94,41000.0,33.7938,33.8587,33.7938,33.8443,41000.0
2011-12-05 14:15:00,46.94,47.04,46.86,47.02,38000.0,33.8443,33.9164,33.7866,33.902,38000.0
2011-12-05 14:20:00,47.02,47.04,46.95,46.97,20800.0,33.902,33.9164,33.8515,33.8659,20800.0
2011-12-05 14:25:00,46.97,46.99,46.89,46.95,42200.0,33.8659,33.8803,33.8082,33.8515,42200.0
2011-12-05 14:30:00,46.96,46.96,46.88,46.89,51600.0,33.8587,33.8587,33.801,33.8082,51600.0
2011-12-05 14:35:00,46.9,46.99,46.89,46.95,94400.0,33.8155,33.8803,33.8082,33.8515,94400.0
2011-12-05 14:40:00,46.95,46.95,46.79,46.81,41100.0,33.8515,33.8515,33.7361,33.7506,41100.0
2011-12-05 14:45:00,46.8,46.84,46.76,46.84,45400.0,33.7434,33.7722,33.7145,33.7722,45400.0
2011-12-05 14:50:00,46.84,46.86,46.79,46.81,33100.0,33.7722,33.7866,33.7361,33.7506,33100.0
2011-12-05 14:55:00,46.81,46.94,46.81,46.93,37700.0,33.7506,33.8443,33.7506,33.8371,37700.0
2011-12-05 15:00:00,46.94,46.97,46.86,46.93,88900.0,33.8443,33.8659,33.7866,33.8371,88900.0
2011-12-05 15:05:00,46.93,46.97,46.69,46.75,123100.0,33.8371,33.8659,33.664,33.7073,123100.0
2011-12-05 15:10:00,46.73,46.8,46.67,46.67,49800.0,33.6929,33.7434,33.6496,33.6496,49800.0
2011-12-05 15:15:00,46.69,46.69,46.55,46.66,60700.0,33.664,33.664,33.5631,33.6424,60700.0
2011-12-05 15:20:00,46.66,46.7,46.61,46.69,61600.0,33.6424,33.6713,33.6064,33.664,61600.0
2011-12-05 15:25:00,46.68,46.72,46.58,46.6,74000.0,33.6568,33.6857,33.5847,33.5992,74000.0
2011-12-05 15:30:00,46.59,46.7,46.57,46.66,78700.0,33.5919,33.6713,33.5775,33.6424,78700.0
2011-12-05 15:35:00,46.65,46.77,46.65,46.74,135200.0,33.6352,33.7217,33.6352,33.7001,135200.0
2011-12-05 15:40:00,46.73,46.82,46.68,46.8,108100.0,33.6929,33.7578,33.6568,33.7434,108100.0
2011-12-05 15:45:00,46.8,46.95,46.79,46.88,158800.0,33.7434,33.8515,33.7361,33.801,158800.0
2011-12-05 15:50:00,46.88,47.0,46.86,46.98,140700.0,33.801,33.8876,33.7866,33.8731,140700.0
2011-12-05 15:55:00,46.99,47.04,46.94,47.02,199100.0,33.8803,33.9164,33.8443,33.902,199100.0
2011-12-06 09:30:00,46.92,47.1,46.83,46.94,67600.0,33.8299,33.9597,33.765,33.8443,67600.0
2011-12-06 09:35:00,46.97,47.06,46.85,46.98,46900.0,33.8659,33.9308,33.7794,33.8731,46900.0
2011-12-06 09:40:00,46.94,46.94,46.77,46.82,87000.0,33.8443,33.8443,33.7217,33.7578,87000.0
2011-12-06 09:45:00,46.82,46.83,46.79,46.8,75300.0,33.7578,33.765,33.7361,33.7434,75300.0
2011-12-06 09:50:00,46.8,46.92,46.8,46.91,25800.0,33.7434,33.8299,33.7434,33.8227,25800.0
2011-12-06 09:55:00,46.91,46.97,46.9,46.92,42100.0,33.8227,33.8659,33.8155,33.8299,42100.0
2011-12-06 10:00:00,46.91,47.05,46.91,46.98,48800.0,33.8227,33.9236,33.8227,33.8731,48800.0
2011-12-06 10:05:00,46.99,47.0,46.89,46.89,35500.0,33.8803,33.8876,33.8082,33.8082,35500.0
2011-12-06 10:10:00,46.88,46.92,46.79,46.91,17500.0,33.801,33.8299,33.7361,33.8227,17500.0
2011-12-06 10:15:00,46.93,46.95,46.85,46.89,23100.0,33.8371,33.8515,33.7794,33.8082,23100.0
2011-12-06 10:20:00,46.89,47.02,46.83,47.01,26600.0,33.8082,33.902,33.765,33.8948,26600.0
2011-12-06 10:25:00,47.01,47.03,46.97,47.01,12300.0,33.8948,33.9092,33.8659,33.8948,12300.0
2011-12-06 10:30:00,47.01,47.06,46.99,47.0,26200.0,33.8948,33.9308,33.8803,33.8876,26200.0
2011-12-06 10:35:00,46.99,46.99,46.93,46.95,19500.0,33.8803,33.8803,33.8371,33.8515,19500.0
2011-12-06 10:40:00,46.95,46.95,46.88,46.95,44300.0,33.8515,33.8515,33.801,33.8515,44300.0
2011-12-06 10:45:00,46.94,47.08,46.94,47.06,65200.0,33.8443,33.9452,33.8443,33.9308,65200.0
2011-12-06 10:50:00,47.06,47.08,46.98,47.0,26200.0,33.9308,33.9452,33.8731,33.8876,26200.0
2011-12-06 10:55:00,47.0,47.0,46.79,46.79,51700.0,33.8876,33.8876,33.7361,33.7361,51700.0
2011-12-06 11:00:00,46.79,46.89,46.76,46.89,39100.0,33.7361,33.8082,33.7145,33.8082,39100.0
2011-12-06 11:05:00,46.88,46.9,46.81,46.85,26900.0,33.801,33.8155,33.7506,33.7794,26900.0
2011-12-06 11:10:00,46.84,46.93,46.84,46.92,17500.0,33.7722,33.8371,33.7722,33.8299,17500.0
2011-12-06 11:15:00,46.92,46.93,46.86,46.87,23200.0,33.8299,33.8371,33.7866,33.7938,23200.0
2011-12-06 11:20:00,46.87,46.95,46.87,46.88,19100.0,33.7938,33.8515,33.7938,33.801,19100.0
2011-12-06 11:25:00,46.88,46.89,46.81,46.83,14700.0,33.801,33.8082,33.7506,33.765,14700.0
2011-12-06 11:30:00,46.81,46.83,46.73,46.73,21400.0,33.7506,33.765,33.6929,33.6929,21400.0
2011-12-06 11:35:00,46.72,46.85,46.71,46.84,34600.0,33.6857,33.7794,33.6785,33.7722,34600.0
2011-12-06 11:40:00,46.84,46.86,46.8,46.81,22100.0,33.7722,33.7866,33.7434,33.7506,22100.0
2011-12-06 11:45:00,46.81,46.81,46.74,46.78,14500.0,33.7506,33.7506,33.7001,33.7289,14500.0
2011-12-06 11:50:00,46.76,46.84,46.75,46.84,15600.0,33.7145,33.7722,33.7073,33.7722,15600.0
2011-12-06 11:55:00,46.84,46.94,46.84,46.89,18300.0,33.7722,33.8443,33.7722,33.8082,18300.0
2011-12-06 12:00:00,46.87,46.89,46.82,46.83,14600.0,33.7938,33.8082,33.7578,33.765,14600.0
2011-12-06 12:05:00,46.82,46.85,46.79,46.82,17800.0,33.7578,33.7794,33.7361,33.7578,17800.0
2011-12-06 12:10:00,46.82,46.91,46.81,46.87,19200.0,33.7578,33.8227,33.7506,33.7938,19200.0
2011-12-06 12:15:00,46.87,46.89,46.83,46.85,23800.0,33.7938,33.8082,33.765,33.7794,23800.0
2011-12-06 12:20:00,46.84,46.87,46.81,46.87,27200.0,33.7722,33.7938,33.7506,33.7938,27200.0
2011-12-06 12:25:00,46.85,46.89,46.83,46.89,24600.0,33.7794,33.8082,33.765,33.8082,24600.0
2011-12-06 12:30:00,46.89,46.92,46.84,46.9,36100.0,33.8082,33.8299,33.7722,33.8155,36100.0
2011-12-06 12:35:00,46.91,46.97,46.89,46.94,13300.0,33.8227,33.8659,33.8082,33.8443,13300.0
2011-12-06 12:40:00,46.94,46.96,46.89,46.89,17900.0,33.8443,33.8587,33.8082,33.8082,17900.0
2011-12-06 12:45:00,46.89,46.92,46.86,46.87,18400.0,33.8082,33.8299,33.7866,33.7938,18400.0
2011-12-06 12:50:00,46.87,46.91,46.84,46.9,16800.0,33.7938,33.8227,33.7722,33.8155,16800.0
2011-12-06 12:55:00,46.9,46.91,46.86,46.86,7800.0,33.8155,33.8227,33.7866,33.7866,7800.0
2011-12-06 13:00:00,46.88,46.91,46.84,46.91,20500.0,33.801,33.8227,33.7722,33.8227,20500.0
2011-12-06 13:05:00,46.9,46.91,46.87,46.88,20900.0,33.8155,33.8227,33.7938,33.801,20900.0
2011-12-06 13:10:00,46.89,46.91,46.85,46.9,23600.0,33.8082,33.8227,33.7794,33.8155,23600.0
2011-12-06 13:15:00,46.91,47.0,46.91,46.97,20600.0,33.8227,33.8876,33.8227,33.8659,20600.0
2011-12-06 13:20:00,46.98,47.05,46.96,47.04,29800.0,33.8731,33.9236,33.8587,33.9164,29800.0
2011-12-06 13:25:00,47.05,47.05,47.02,47.02,27100.0,33.9236,33.9236,33.902,33.902,27100.0
2011-12-06 13:30:00,47.04,47.07,47.02,47.05,19900.0,33.9164,33.938,33.902,33.9236,19900.0
2011-12-06 13:35:00,47.04,47.06,47.02,47.05,15700.0,33.9164,33.9308,33.902,33.9236,15700.0
2011-12-06 13:40:00,47.05,47.1,47.03,47.09,35500.0,33.9236,33.9597,33.9092,33.9524,35500.0
2011-12-06 13:45:00,47.09,47.15,47.09,47.15,12800.0,33.9524,33.9957,33.9524,33.9957,12800.0
2011-12-06 13:50:00,47.14,47.16,47.12,47.15,26000.0,33.9885,34.0029,33.9741,33.9957,26000.0
2011-12-06 13:55:00,47.16,47.18,47.13,47.15,15500.0,34.0029,34.0173,33.9813,33.9957,15500.0
2011-12-06 14:00:00,47.14,47.15,47.09,47.14,49400.0,33.9885,33.9957,33.9524,33.9885,49400.0
2011-12-06 14:05:00,47.14,47.14,47.1,47.12,23500.0,33.9885,33.9885,33.9597,33.9741,23500.0
2011-12-06 14:10:00,47.11,47.16,47.09,47.15,38600.0,33.9669,34.0029,33.9524,33.9957,38600.0
2011-12-06 14:15:00,47.14,47.22,47.14,47.18,27300.0,33.9885,34.0462,33.9885,34.0173,27300.0
2011-12-06 14:20:00,47.17,47.18,47.09,47.12,35000.0,34.0101,34.0173,33.9524,33.9741,35000.0
2011-12-06 14:25:00,47.11,47.14,47.1,47.1,21800.0,33.9669,33.9885,33.9597,33.9597,21800.0
2011-12-06 14:30:00,47.1,47.21,47.1,47.2,40700.0,33.9597,34.039,33.9597,34.0318,40700.0
2011-12-06 14:35:00,47.2,47.35,47.19,47.33,37900.0,34.0318,34.1399,34.0245,34.1255,37900.0
2011-12-06 14:40:00,47.34,47.39,47.3,47.36,43100.0,34.1327,34.1687,34.1039,34.1471,43100.0
2011-12-06 14:45:00,47.35,47.39,47.33,47.39,29900.0,34.1399,34.1687,34.1255,34.1687,29900.0
2011-12-06 14:50:00,47.4,47.53,47.37,47.5,77100.0,34.176,34.2697,34.1543,34.2481,77100.0
2011-12-06 14:55:00,47.5,47.51,47.39,47.4,37100.0,34.2481,34.2553,34.1687,34.176,37100.0
2011-12-06 15:00:00,47.39,47.4,47.33,47.34,52100.0,34.1687,34.176,34.1255,34.1327,52100.0
2011-12-06 15:05:00,47.33,47.33,47.25,47.26,37100.0,34.1255,34.1255,34.0678,34.075,37100.0
2011-12-06 15:10:00,47.26,47.42,47.26,47.39,34100.0,34.075,34.1904,34.075,34.1687,34100.0
2011-12-06 15:15:00,47.39,47.39,47.34,47.34,52000.0,34.1687,34.1687,34.1327,34.1327,52000.0
2011-12-06 15:20:00,47.34,47.38,47.34,47.36,45300.0,34.1327,34.1615,34.1327,34.1471,45300.0
2011-12-06 15:25:00,47.36,47.38,47.2,47.21,62600.0,34.1471,34.1615,34.0318,34.039,62600.0
2011-12-06 15:30:00,47.21,47.26,47.2,47.26,58900.0,34.039,34.075,34.0318,34.075,58900.0
2011-12-06 15:35:00,47.25,47.3,47.25,47.26,49400.0,34.0678,34.1039,34.0678,34.075,49400.0
2011-12-06 15:40:00,47.26,47.29,47.23,47.25,76500.0,34.075,34.0966,34.0534,34.0678,76500.0
2011-12-06 15:45:00,47.25,47.31,47.21,47.26,124700.0,34.0678,34.1111,34.039,34.075,124700.0
2011-12-06 15:50:00,47.25,47.27,47.24,47.25,128600.0,34.0678,34.0822,34.0606,34.0678,128600.0
2011-12-06 15:55:00,47.25,47.26,47.18,47.18,200200.0,34.0678,34.075,34.0173,34.0173,200200.0
2011-12-07 09:30:00,46.97,47.0,46.75,46.84,92900.0,33.8659,33.8876,33.7073,33.7722,92900.0
2011-12-07 09:35:00,46.84,46.88,46.74,46.74,36400.0,33.7722,33.801,33.7001,33.7001,36400.0
2011-12-07 09:40:00,46.75,46.78,46.5,46.53,42200.0,33.7073,33.7289,33.527,33.5487,42200.0
2011-12-07 09:45:00,46.52,46.67,46.48,46.66,142500.0,33.5415,33.6496,33.5126,33.6424,142500.0
2011-12-07 09:50:00,46.65,46.73,46.48,46.48,83700.0,33.6352,33.6929,33.5126,33.5126,83700.0
2011-12-07 09:55:00,46.48,46.52,46.37,46.47,55300.0,33.5126,33.5415,33.4333,33.5054,55300.0
2011-12-07 10:00:00,46.47,46.52,46.36,46.5,101200.0,33.5054,33.5415,33.4261,33.527,101200.0
2011-12-07 10:05:00,46.49,46.53,46.46,46.5,89100.0,33.5198,33.5487,33.4982,33.527,89100.0
2011-12-07 10:10:00,46.5,46.52,46.42,46.49,63200.0,33.527,33.5415,33.4694,33.5198,63200.0
2011-12-07 10:15:00,46.5,46.5,46.39,46.39,35900.0,33.527,33.527,33.4477,33.4477,35900.0
2011-12-07 10:20:00,46.41,46.45,46.29,46.29,32000.0,33.4622,33.491,33.3756,33.3756,32000.0
2011-12-07 10:25:00,46.29,46.31,46.21,46.27,44100.0,33.3756,33.3901,33.318,33.3612,44100.0
2011-12-07 10:30:00,46.26,46.3,46.19,46.29,49000.0,33.354,33.3828,33.3035,33.3756,49000.0
2011-12-07 10:35:00,46.27,46.36,46.24,46.35,28900.0,33.3612,33.4261,33.3396,33.4189,28900.0
2011-12-07 10:40:00,46.35,46.39,46.31,46.38,12100.0,33.4189,33.4477,33.3901,33.4405,12100.0
2011-12-07 10:45:00,46.38,46.53,46.36,46.5,70400.0,33.4405,33.5487,33.4261,33.527,70400.0
2011-12-07 10:50:00,46.5,46.52,46.45,46.47,18400.0,33.527,33.5415,33.491,33.5054,18400.0
2011-12-07 10:55:00,46.46,46.5,46.36,46.5,24200.0,33.4982,33.527,33.4261,33.527,24200.0
2011-12-07 11:00:00,46.5,46.5,46.45,46.45,16600.0,33.527,33.527,33.491,33.491,16600.0
2011-12-07 11:05:00,46.45,46.52,46.44,46.51,33400.0,33.491,33.5415,33.4838,33.5343,33400.0
2011-12-07 11:10:00,46.49,46.52,46.47,46.51,15600.0,33.5198,33.5415,33.5054,33.5343,15600.0
2011-12-07 11:15:00,46.51,46.54,46.48,46.54,18500.0,33.5343,33.5559,33.5126,33.5559,18500.0
2011-12-07 11:20:00,46.54,46.71,46.51,46.65,49600.0,33.5559,33.6785,33.5343,33.6352,49600.0
2011-12-07 11:25:00,46.65,46.79,46.65,46.79,52000.0,33.6352,33.7361,33.6352,33.7361,52000.0
2011-12-07 11:30:00,46.79,46.95,46.79,46.91,63500.0,33.7361,33.8515,33.7361,33.8227,63500.0
2011-12-07 11:35:00,46.92,47.0,46.92,46.97,21700.0,33.8299,33.8876,33.8299,33.8659,21700.0
2011-12-07 11:40:00,46.97,46.98,46.89,46.94,32300.0,33.8659,33.8731,33.8082,33.8443,32300.0
2011-12-07 11:45:00,46.93,46.95,46.87,46.88,35400.0,33.8371,33.8515,33.7938,33.801,35400.0
2011-12-07 11:50:00,46.88,46.89,46.83,46.83,31500.0,33.801,33.8082,33.765,33.765,31500.0
2011-12-07 11:55:00,46.83,46.87,46.81,46.84,22600.0,33.765,33.7938,33.7506,33.7722,22600.0
2011-12-07 12:00:00,46.84,46.94,46.84,46.88,24800.0,33.7722,33.8443,33.7722,33.801,24800.0
2011-12-07 12:05:00,46.88,46.99,46.88,46.98,28900.0,33.801,33.8803,33.801,33.8731,28900.0
2011-12-07 12:10:00,46.98,47.0,46.93,46.97,29700.0,33.8731,33.8876,33.8371,33.8659,29700.0
2011-12-07 12:15:00,46.96,46.96,46.88,46.91,30400.0,33.8587,33.8587,33.801,33.8227,30400.0
2011-12-07 12:20:00,46.91,47.03,46.9,47.01,72200.0,33.8227,33.9092,33.8155,33.8948,72200.0
2011-12-07 12:25:00,47.03,47.21,47.02,47.16,31000.0,33.9092,34.039,33.902,34.0029,31000.0
2011-12-07 12:30:00,47.17,47.19,47.1,47.12,27600.0,34.0101,34.0245,33.9597,33.9741,27600.0
2011-12-07 12:35:00,47.12,47.15,47.11,47.14,14500.0,33.9741,33.9957,33.9669,33.9885,14500.0
2011-12-07 12:40:00,47.16,47.2,47.12,47.2,12600.0,34.0029,34.0318,33.9741,34.0318,12600.0
2011-12-07 12:45:00,47.22,47.23,47.16,47.19,29700.0,34.0462,34.0534,34.0029,34.0245,29700.0
2011-12-07 12:50:00,47.2,47.29,47.18,47.18,55700.0,34.0318,34.0966,34.0173,34.0173,55700.0
2011-12-07 12:55:00,47.18,47.21,47.16,47.19,27700.0,34.0173,34.039,34.0029,34.0245,27700.0
2011-12-07 13:00:00,47.19,47.2,47.08,47.08,41000.0,34.0245,34.0318,33.9452,33.9452,41000.0
2011-12-07 13:05:00,47.08,47.1,46.99,47.0,22100.0,33.9452,33.9597,33.8803,33.8876,22100.0
2011-12-07 13:10:00,47.0,47.02,46.98,47.02,27900.0,33.8876,33.902,33.8731,33.902,27900.0
2011-12-07 13:15:00,47.02,47.1,47.02,47.1,18400.0,33.902,33.9597,33.902,33.9597,18400.0
2011-12-07 13:20:00,47.1,47.14,47.07,47.12,14400.0,33.9597,33.9885,33.938,33.9741,14400.0
2011-12-07 13:25:00,47.12,47.13,47.06,47.07,52700.0,33.9741,33.9813,33.9308,33.938,52700.0
2011-12-07 13:30:00,47.06,47.07,46.99,47.02,29500.0,33.9308,33.938,33.8803,33.902,29500.0
2011-12-07 13:35:00,47.01,47.04,46.98,46.99,31000.0,33.8948,33.9164,33.8731,33.8803,31000.0
2011-12-07 13:40:00,46.99,47.02,46.99,46.99,102000.0,33.8803,33.902,33.8803,33.8803,102000.0
2011-12-07 13:45:00,46.99,47.02,46.98,47.02,61600.0,33.8803,33.902,33.8731,33.902,61600.0
2011-12-07 13:50:00,47.02,47.02,46.97,46.99,26000.0,33.902,33.902,33.8659,33.8803,26000.0
2011-12-07 13:55:00,47.0,47.01,46.94,46.99,20100.0,33.8876,33.8948,33.8443,33.8803,20100.0
2011-12-07 14:00:00,46.98,47.0,46.94,46.96,43200.0,33.8731,33.8876,33.8443,33.8587,43200.0
2011-12-07 14:05:00,46.97,46.98,46.86,46.89,32800.0,33.8659,33.8731,33.7866,33.8082,32800.0
2011-12-07 14:10:00,46.89,46.9,46.78,46.78,37400.0,33.8082,33.8155,33.7289,33.7289,37400.0
2011-12-07 14:15:00,46.77,46.85,46.77,46.8,40400.0,33.7217,33.7794,33.7217,33.7434,40400.0
2011-12-07 14:20:00,46.79,46.9,46.79,46.89,28800.0,33.7361,33.8155,33.7361,33.8082,28800.0
2011-12-07 14:25:00,46.89,46.96,46.89,46.94,27700.0,33.8082,33.8587,33.8082,33.8443,27700.0
2011-12-07 14:30:00,46.94,46.97,46.89,46.92,24000.0,33.8443,33.8659,33.8082,33.8299,24000.0
2011-12-07 14:35:00,46.91,46.94,46.84,46.92,100300.0,33.8227,33.8443,33.7722,33.8299,100300.0
2011-12-07 14:40:00,46.93,47.01,46.9,46.93,147200.0,33.8371,33.8948,33.8155,33.8371,147200.0
2011-12-07 14:45:00,46.93,47.02,46.88,46.92,68500.0,33.8371,33.902,33.801,33.8299,68500.0
2011-12-07 14:50:00,46.92,46.95,46.85,46.95,112000.0,33.8299,33.8515,33.7794,33.8515,112000.0
2011-12-07 14:55:00,46.95,46.95,46.84,46.89,37900.0,33.8515,33.8515,33.7722,33.8082,37900.0
2011-12-07 15:00:00,46.89,46.96,46.89,46.91,40200.0,33.8082,33.8587,33.8082,33.8227,40200.0
2011-12-07 15:05:00,46.91,46.93,46.81,46.81,36900.0,33.8227,33.8371,33.7506,33.7506,36900.0
2011-12-07 15:10:00,46.81,46.85,46.79,46.83,80500.0,33.7506,33.7794,33.7361,33.765,80500.0
2011-12-07 15:15:00,46.84,47.05,46.84,47.04,114400.0,33.7722,33.9236,33.7722,33.9164,114400.0
2011-12-07 15:20:00,47.03,47.09,47.01,47.04,74100.0,33.9092,33.9524,33.8948,33.9164,74100.0
2011-12-07 15:25:00,47.04,47.17,47.04,47.12,89200.0,33.9164,34.0101,33.9164,33.9741,89200.0
2011-12-07 15:30:00,47.13,47.18,47.09,47.13,85800.0,33.9813,34.0173,33.9524,33.9813,85800.0
2011-12-07 15:35:00,47.13,47.3,47.1,47.3,108900.0,33.9813,34.1039,33.9597,34.1039,108900.0
2011-12-07 15:40:00,47.3,47.5,47.29,47.47,288300.0,34.1039,34.2481,34.0966,34.2264,288300.0
2011-12-07 15:45:00,47.47,47.51,47.3,47.5,276300.0,34.2264,34.2553,34.1039,34.2481,276300.0
2011-12-07 15:50:00,47.5,47.59,47.48,47.53,220600.0,34.2481,34.313,34.2336,34.2697,220600.0
2011-12-07 15:55:00,47.54,47.73,47.43,47.51,844400.0,34.2769,34.4139,34.1976,34.2553,844400.0
2011-12-08 09:30:00,47.1,47.15,46.7,46.83,63800.0,33.9597,33.9957,33.6713,33.765,63800.0
2011-12-08 09:35:00,46.82,47.14,46.78,47.01,41400.0,33.7578,33.9885,33.7289,33.8948,41400.0
2011-12-08 09:40:00,47.0,47.07,46.95,47.04,63500.0,33.8876,33.938,33.8515,33.9164,63500.0
2011-12-08 09:45:00,47.04,47.16,47.01,47.11,72900.0,33.9164,34.0029,33.8948,33.9669,72900.0
2011-12-08 09:50:00,47.09,47.2,47.01,47.07,81100.0,33.9524,34.0318,33.8948,33.938,81100.0
2011-12-08 09:55:00,47.08,47.08,46.97,46.98,61300.0,33.9452,33.9452,33.8659,33.8731,61300.0
2011-12-08 10:00:00,46.98,47.01,46.87,46.87,93500.0,33.8731,33.8948,33.7938,33.7938,93500.0
2011-12-08 10:05:00,46.86,46.92,46.78,46.79,105100.0,33.7866,33.8299,33.7289,33.7361,105100.0
2011-12-08 10:10:00,46.78,46.81,46.71,46.75,66700.0,33.7289,33.7506,33.6785,33.7073,66700.0
2011-12-08 10:15:00,46.75,46.8,46.73,46.74,55400.0,33.7073,33.7434,33.6929,33.7001,55400.0
2011-12-08 10:20:00,46.75,46.86,46.74,46.77,27300.0,33.7073,33.7866,33.7001,33.7217,27300.0
2011-12-08 10:25:00,46.77,46.81,46.72,46.76,50300.0,33.7217,33.7506,33.6857,33.7145,50300.0
2011-12-08 10:30:00,46.76,46.96,46.74,46.9,25100.0,33.7145,33.8587,33.7001,33.8155,25100.0
2011-12-08 10:35:00,46.89,46.89,46.74,46.77,30900.0,33.8082,33.8082,33.7001,33.7217,30900.0
2011-12-08 10:40:00,46.77,46.96,46.74,46.96,48000.0,33.7217,33.8587,33.7001,33.8587,48000.0
2011-12-08 10:45:00,46.96,47.01,46.88,46.9,168900.0,33.8587,33.8948,33.801,33.8155,168900.0
2011-12-08 10:50:00,46.9,46.9,46.81,46.81,18400.0,33.8155,33.8155,33.7506,33.7506,18400.0
2011-12-08 10:55:00,46.81,46.82,46.72,46.76,81000.0,33.7506,33.7578,33.6857,33.7145,81000.0
2011-12-08 11:00:00,46.75,46.82,46.74,46.8,85100.0,33.7073,33.7578,33.7001,33.7434,85100.0
2011-12-08 11:05:00,46.8,46.81,46.68,46.68,80200.0,33.7434,33.7506,33.6568,33.6568,80200.0
2011-12-08 11:10:00,46.67,46.7,46.59,46.59,41800.0,33.6496,33.6713,33.5919,33.5919,41800.0
2011-12-08 11:15:00,46.59,46.6,46.54,46.54,31900.0,33.5919,33.5992,33.5559,33.5559,31900.0
2011-12-08 11:20:00,46.55,46.68,46.52,46.63,30600.0,33.5631,33.6568,33.5415,33.6208,30600.0
2011-12-08 11:25:00,46.63,46.64,46.46,46.5,45700.0,33.6208,33.628,33.4982,33.527,45700.0
2011-12-08 11:30:00,46.5,46.55,46.47,46.5,18700.0,33.527,33.5631,33.5054,33.527,18700.0
2011-12-08 11:35:00,46.5,46.54,46.47,46.5,70600.0,33.527,33.5559,33.5054,33.527,70600.0
2011-12-08 11:40:00,46.5,46.55,46.39,46.54,43300.0,33.527,33.5631,33.4477,33.5559,43300.0
2011-12-08 11:45:00,46.55,46.6,46.54,46.6,35500.0,33.5631,33.5992,33.5559,33.5992,35500.0
2011-12-08 11:50:00,46.6,46.69,46.57,46.64,81400.0,33.5992,33.664,33.5775,33.628,81400.0
2011-12-08 11:55:00,46.63,46.69,46.61,46.69,23600.0,33.6208,33.664,33.6064,33.664,23600.0
2011-12-08 12:00:00,46.69,46.69,46.58,46.64,46200.0,33.664,33.664,33.5847,33.628,46200.0
2011-12-08 12:05:00,46.65,46.73,46.63,46.73,34600.0,33.6352,33.6929,33.6208,33.6929,34600.0
2011-12-08 12:10:00,46.73,46.78,46.72,46.76,30400.0,33.6929,33.7289,33.6857,33.7145,30400.0
2011-12-08 12:15:00,46.77,46.87,46.75,46.86,21500.0,33.7217,33.7938,33.7073,33.7866,21500.0
2011-12-08 12:20:00,46.87,46.88,46.8,46.8,17800.0,33.7938,33.801,33.7434,33.7434,17800.0
2011-12-08 12:25:00,46.8,46.84,46.69,46.69,39700.0,33.7434,33.7722,33.664,33.664,39700.0
2011-12-08 12:30:00,46.69,46.7,46.62,46.64,35000.0,33.664,33.6713,33.6136,33.628,35000.0
2011-12-08 12:35:00,46.64,46.65,46.51,46.52,26500.0,33.628,33.6352,33.5343,33.5415,26500.0
2011-12-08 12:40:00,46.53,46.58,46.51,46.56,20300.0,33.5487,33.5847,33.5343,33.5703,20300.0
2011-12-08 12:45:00,46.55,46.56,46.48,46.5,20800.0,33.5631,33.5703,33.5126,33.527,20800.0
2011-12-08 12:50:00,46.51,46.55,46.47,46.47,21800.0,33.5343,33.5631,33.5054,33.5054,21800.0
2011-12-08 12:55:00,46.48,46.52,46.44,46.5,37400.0,33.5126,33.5415,33.4838,33.527,37400.0
2011-12-08 13:00:00,46.49,46.52,46.45,46.5,55000.0,33.5198,33.5415,33.491,33.527,55000.0
2011-12-08 13:05:00,46.5,46.5,46.4,46.41,54200.0,33.527,33.527,33.4549,33.4622,54200.0
2011-12-08 13:10:00,46.41,46.41,46.3,46.36,24100.0,33.4622,33.4622,33.3828,33.4261,24100.0
2011-12-08 13:15:00,46.37,46.43,46.31,46.43,22600.0,33.4333,33.4766,33.3901,33.4766,22600.0
2011-12-08 13:20:00,46.43,46.43,46.33,46.37,28600.0,33.4766,33.4766,33.4045,33.4333,28600.0
2011-12-08 13:25:00,46.37,46.44,46.35,46.4,22400.0,33.4333,33.4838,33.4189,33.4549,22400.0
2011-12-08 13:30:00,46.4,46.41,46.38,46.39,29100.0,33.4549,33.4622,33.4405,33.4477,29100.0
2011-12-08 13:35:00,46.38,46.44,46.38,46.42,22500.0,33.4405,33.4838,33.4405,33.4694,22500.0
2011-12-08 13:40:00,46.43,46.47,46.4,46.46,21500.0,33.4766,33.5054,33.4549,33.4982,21500.0
2011-12-08 13:45:00,46.46,46.5,46.42,46.43,19700.0,33.4982,33.527,33.4694,33.4766,19700.0
2011-12-08 13:50:00,46.43,46.45,46.42,46.44,9800.0,33.4766,33.491,33.4694,33.4838,9800.0
2011-12-08 13:55:00,46.44,46.51,46.41,46.48,11500.0,33.4838,33.5343,33.4622,33.5126,11500.0
2011-12-08 14:00:00,46.48,46.48,46.36,46.41,19600.0,33.5126,33.5126,33.4261,33.4622,19600.0
2011-12-08 14:05:00,46.41,46.41,46.35,46.39,50400.0,33.4622,33.4622,33.4189,33.4477,50400.0
2011-12-08 14:10:00,46.39,46.44,46.39,46.39,21400.0,33.4477,33.4838,33.4477,33.4477,21400.0
2011-12-08 14:15:00,46.4,46.52,46.39,46.52,19100.0,33.4549,33.5415,33.4477,33.5415,19100.0
2011-12-08 14:20:00,46.51,46.54,46.41,46.45,15700.0,33.5343,33.5559,33.4622,33.491,15700.0
2011-12-08 14:25:00,46.46,46.49,46.41,46.45,15500.0,33.4982,33.5198,33.4622,33.491,15500.0
2011-12-08 14:30:00,46.45,46.47,46.38,46.47,20200.0,33.491,33.5054,33.4405,33.5054,20200.0
2011-12-08 14:35:00,46.47,46.47,46.37,46.37,17800.0,33.5054,33.5054,33.4333,33.4333,17800.0
2011-12-08 14:40:00,46.37,46.4,46.29,46.35,42700.0,33.4333,33.4549,33.3756,33.4189,42700.0
2011-12-08 14:45:00,46.34,46.41,46.31,46.37,15800.0,33.4117,33.4622,33.3901,33.4333,15800.0
2011-12-08 14:50:00,46.37,46.39,46.21,46.21,33700.0,33.4333,33.4477,33.318,33.318,33700.0
2011-12-08 14:55:00,46.21,46.25,46.2,46.23,22900.0,33.318,33.3468,33.3107,33.3324,22900.0
2011-12-08 15:00:00,46.24,46.29,46.23,46.26,25000.0,33.3396,33.3756,33.3324,33.354,25000.0
2011-12-08 15:05:00,46.26,46.29,46.23,46.26,37500.0,33.354,33.3756,33.3324,33.354,37500.0
2011-12-08 15:10:00,46.26,46.43,46.25,46.41,28400.0,33.354,33.4766,33.3468,33.4622,28400.0
2011-12-08 15:15:00,46.42,46.52,46.41,46.52,46500.0,33.4694,33.5415,33.4622,33.5415,46500.0
2011-12-08 15:20:00,46.52,46.53,46.48,46.5,46500.0,33.5415,33.5487,33.5126,33.527,46500.0
2011-12-08 15:25:00,46.5,46.59,46.47,46.54,41000.0,33.527,33.5919,33.5054,33.5559,41000.0
2011-12-08 15:30:00,46.53,46.72,46.5,46.67,59900.0,33.5487,33.6857,33.527,33.6496,59900.0
2011-12-08 15:35:00,46.66,46.71,46.57,46.57,94300.0,33.6424,33.6785,33.5775,33.5775,94300.0
2011-12-08 15:40:00,46.57,46.59,46.35,46.42,133000.0,33.5775,33.5919,33.4189,33.4694,133000.0
2011-12-08 15:45:00,46.42,46.43,46.25,46.32,162900.0,33.4694,33.4766,33.3468,33.3973,162900.0
2011-12-08 15:50:00,46.32,46.33,46.22,46.27,179600.0,33.3973,33.4045,33.3252,33.3612,179600.0
2011-12-08 15:55:00,46.28,46.34,46.21,46.31,404300.0,33.3684,33.4117,33.318,33.3901,404300.0
2011-12-09 09:30:00,46.5,46.53,46.28,46.52,36200.0,33.527,33.5487,33.3684,33.5415,36200.0
2011-12-09 09:35:00,46.53,46.64,46.47,46.57,19100.0,33.5487,33.628,33.5054,33.5775,19100.0
2011-12-09 09:40:00,46.58,46.66,46.45,46.45,18000.0,33.5847,33.6424,33.491,33.491,18000.0
2011-12-09 09:45:00,46.46,46.66,46.43,46.63,27000.0,33.4982,33.6424,33.4766,33.6208,27000.0
2011-12-09 09:50:00,46.67,46.77,46.62,46.67,27300.0,33.6496,33.7217,33.6136,33.6496,27300.0
2011-12-09 09:55:00,46.68,46.77,46.48,46.51,44200.0,33.6568,33.7217,33.5126,33.5343,44200.0
2011-12-09 10:00:00,46.52,46.75,46.49,46.72,43300.0,33.5415,33.7073,33.5198,33.6857,43300.0
2011-12-09 10:05:00,46.73,46.77,46.63,46.64,38300.0,33.6929,33.7217,33.6208,33.628,38300.0
2011-12-09 10:10:00,46.66,46.7,46.57,46.58,43400.0,33.6424,33.6713,33.5775,33.5847,43400.0
2011-12-09 10:15:00,46.59,46.6,46.48,46.5,32100.0,33.5919,33.5992,33.5126,33.527,32100.0
2011-12-09 10:20:00,46.49,46.57,46.49,46.55,37400.0,33.5198,33.5775,33.5198,33.5631,37400.0
2011-12-09 10:25:00,46.55,46.57,46.47,46.5,100700.0,33.5631,33.5775,33.5054,33.527,100700.0
2011-12-09 10:30:00,46.49,46.53,46.41,46.49,35000.0,33.5198,33.5487,33.4622,33.5198,35000.0
2011-12-09 10:35:00,46.5,46.51,46.33,46.35,27800.0,33.527,33.5343,33.4045,33.4189,27800.0
2011-12-09 10:40:00,46.35,46.44,46.29,46.4,56300.0,33.4189,33.4838,33.3756,33.4549,56300.0
2011-12-09 10:45:00,46.41,46.48,46.39,46.48,36600.0,33.4622,33.5126,33.4477,33.5126,36600.0
2011-12-09 10:50:00,46.48,46.61,46.39,46.55,67400.0,33.5126,33.6064,33.4477,33.5631,67400.0
2011-12-09 10:55:00,46.54,46.61,46.53,46.6,25400.0,33.5559,33.6064,33.5487,33.5992,25400.0
2011-12-09 11:00:00,46.6,46.7,46.57,46.61,41200.0,33.5992,33.6713,33.5775,33.6064,41200.0
2011-12-09 11:05:00,46.63,46.73,46.6,46.73,21500.0,33.6208,33.6929,33.5992,33.6929,21500.0
2011-12-09 11:10:00,46.74,46.78,46.71,46.74,39000.0,33.7001,33.7289,33.6785,33.7001,39000.0
2011-12-09 11:15:00,46.74,46.81,46.74,46.81,40300.0,33.7001,33.7506,33.7001,33.7506,40300.0
2011-12-09 11:20:00,46.81,46.85,46.74,46.83,21100.0,33.7506,33.7794,33.7001,33.765,21100.0
2011-12-09 11:25:00,46.83,46.87,46.78,46.82,35400.0,33.765,33.7938,33.7289,33.7578,35400.0
2011-12-09 11:30:00,46.82,46.88,46.79,46.81,35200.0,33.7578,33.801,33.7361,33.7506,35200.0
2011-12-09 11:35:00,46.81,46.89,46.8,46.88,26500.0,33.7506,33.8082,33.7434,33.801,26500.0
2011-12-09 11:40:00,46.89,46.95,46.84,46.94,20200.0,33.8082,33.8515,33.7722,33.8443,20200.0
2011-12-09 11:45:00,46.95,46.98,46.87,46.87,62900.0,33.8515,33.8731,33.7938,33.7938,62900.0
2011-12-09 11:50:00,46.86,46.88,46.83,46.86,13100.0,33.7866,33.801,33.765,33.7866,13100.0
2011-12-09 11:55:00,46.86,46.88,46.83,46.87,10100.0,33.7866,33.801,33.765,33.7938,10100.0
2011-12-09 12:00:00,46.87,46.89,46.79,46.79,19000.0,33.7938,33.8082,33.7361,33.7361,19000.0
2011-12-09 12:05:00,46.79,46.85,46.78,46.85,18400.0,33.7361,33.7794,33.7289,33.7794,18400.0
2011-12-09 12:10:00,46.85,46.89,46.84,46.89,11400.0,33.7794,33.8082,33.7722,33.8082,11400.0
2011-12-09 12:15:00,46.89,46.95,46.88,46.95,10000.0,33.8082,33.8515,33.801,33.8515,10000.0
2011-12-09 12:20:00,46.94,46.97,46.92,46.93,15400.0,33.8443,33.8659,33.8299,33.8371,15400.0
2011-12-09 12:25:00,46.93,46.93,46.88,46.88,10700.0,33.8371,33.8371,33.801,33.801,10700.0
2011-12-09 12:30:00,46.87,46.89,46.84,46.88,22500.0,33.7938,33.8082,33.7722,33.801,22500.0
2011-12-09 12:35:00,46.87,46.95,46.86,46.93,16900.0,33.7938,33.8515,33.7866,33.8371,16900.0
2011-12-09 12:40:00,46.92,46.99,46.89,46.96,25600.0,33.8299,33.8803,33.8082,33.8587,25600.0
2011-12-09 12:45:00,46.96,47.0,46.95,46.95,15200.0,33.8587,33.8876,33.8515,33.8515,15200.0
2011-12-09 12:50:00,46.96,46.99,46.92,46.93,11000.0,33.8587,33.8803,33.8299,33.8371,11000.0
2011-12-09 12:55:00,46.93,46.93,46.87,46.87,14600.0,33.8371,33.8371,33.7938,33.7938,14600.0
2011-12-09 13:00:00,46.87,46.91,46.85,46.86,15900.0,33.7938,33.8227,33.7794,33.7866,15900.0
2011-12-09 13:05:00,46.86,46.86,46.83,46.84,15900.0,33.7866,33.7866,33.765,33.7722,15900.0
2011-12-09 13:10:00,46.84,46.92,46.84,46.88,11600.0,33.7722,33.8299,33.7722,33.801,11600.0
2011-12-09 13:15:00,46.89,46.93,46.88,46.92,10500.0,33.8082,33.8371,33.801,33.8299,10500.0
2011-12-09 13:20:00,46.94,46.99,46.94,46.97,9000.0,33.8443,33.8803,33.8443,33.8659,9000.0
2011-12-09 13:25:00,46.98,47.03,46.95,46.98,28800.0,33.8731,33.9092,33.8515,33.8731,28800.0
2011-12-09 13:30:00,46.98,47.02,46.95,47.0,21600.0,33.8731,33.902,33.8515,33.8876,21600.0
2011-12-09 13:35:00,47.0,47.0,46.96,46.97,15800.0,33.8876,33.8876,33.8587,33.8659,15800.0
2011-12-09 13:40:00,46.97,47.03,46.97,47.03,11100.0,33.8659,33.9092,33.8659,33.9092,11100.0
2011-12-09 13:45:00,47.02,47.03,46.98,47.0,13400.0,33.902,33.9092,33.8731,33.8876,13400.0
2011-12-09 13:50:00,47.01,47.01,46.97,46.98,13600.0,33.8948,33.8948,33.8659,33.8731,13600.0
2011-12-09 13:55:00,46.98,47.0,46.95,46.98,11700.0,33.8731,33.8876,33.8515,33.8731,11700.0
2011-12-09 14:00:00,46.99,47.02,46.98,47.01,37500.0,33.8803,33.902,33.8731,33.8948,37500.0
2011-12-09 14:05:00,47.01,47.01,46.99,47.01,24900.0,33.8948,33.8948,33.8803,33.8948,24900.0
2011-12-09 14:10:00,47.02,47.04,46.99,47.0,27200.0,33.902,33.9164,33.8803,33.8876,27200.0
2011-12-09 14:15:00,47.0,47.01,46.98,46.99,16500.0,33.8876,33.8948,33.8731,33.8803,16500.0
2011-12-09 14:20:00,46.98,46.98,46.94,46.95,11000.0,33.8731,33.8731,33.8443,33.8515,11000.0
2011-12-09 14:25:00,46.95,47.1,46.95,47.1,41700.0,33.8515,33.9597,33.8515,33.9597,41700.0
2011-12-09 14:30:00,47.1,47.2,47.1,47.16,41600.0,33.9597,34.0318,33.9597,34.0029,41600.0
2011-12-09 14:35:00,47.16,47.17,47.13,47.14,12400.0,34.0029,34.0101,33.9813,33.9885,12400.0
2011-12-09 14:40:00,47.15,47.15,47.08,47.1,18600.0,33.9957,33.9957,33.9452,33.9597,18600.0
2011-12-09 14:45:00,47.1,47.16,47.08,47.16,20100.0,33.9597,34.0029,33.9452,34.0029,20100.0
2011-12-09 14:50:00,47.15,47.17,47.11,47.15,22700.0,33.9957,34.0101,33.9669,33.9957,22700.0
2011-12-09 14:55:00,47.14,47.15,47.07,47.07,18500.0,33.9885,33.9957,33.938,33.938,18500.0
2011-12-09 15:00:00,47.08,47.08,46.94,46.94,23800.0,33.9452,33.9452,33.8443,33.8443,23800.0
2011-12-09 15:05:00,46.94,46.95,46.9,46.93,37400.0,33.8443,33.8515,33.8155,33.8371,37400.0
2011-12-09 15:10:00,46.94,46.99,46.93,46.98,57900.0,33.8443,33.8803,33.8371,33.8731,57900.0
2011-12-09 15:15:00,46.98,47.01,46.97,47.0,72600.0,33.8731,33.8948,33.8659,33.8876,72600.0
2011-12-09 15:20:00,47.01,47.04,47.0,47.02,56100.0,33.8948,33.9164,33.8876,33.902,56100.0
2011-12-09 15:25:00,47.02,47.07,47.02,47.07,46300.0,33.902,33.938,33.902,33.938,46300.0
2011-12-09 15:30:00,47.06,47.07,46.99,47.04,100100.0,33.9308,33.938,33.8803,33.9164,100100.0
2011-12-09 15:35:00,47.04,47.07,47.03,47.05,39400.0,33.9164,33.938,33.9092,33.9236,39400.0
2011-12-09 15:40:00,47.05,47.22,47.04,47.22,77500.0,33.9236,34.0462,33.9164,34.0462,77500.0
2011-12-09 15:45:00,47.22,47.23,47.01,47.05,105000.0,34.0462,34.0534,33.8948,33.9236,105000.0
2011-12-09 15:50:00,47.05,47.1,47.01,47.1,83300.0,33.9236,33.9597,33.8948,33.9597,83300.0
2011-12-09 15:55:00,47.09,47.24,47.09,47.12,370300.0,33.9524,34.0606,33.9524,33.9741,370300.0
2011-12-12 09:30:00,46.64,46.66,46.49,46.53,34900.0,33.628,33.6424,33.5198,33.5487,34900.0
2011-12-12 09:35:00,46.54,46.55,46.41,46.49,11600.0,33.5559,33.5631,33.4622,33.5198,11600.0
2011-12-12 09:40:00,46.5,46.5,46.41,46.45,11200.0,33.527,33.527,33.4622,33.491,11200.0
2011-12-12 09:45:00,46.44,46.61,46.44,46.58,14100.0,33.4838,33.6064,33.4838,33.5847,14100.0
2011-12-12 09:50:00,46.58,46.6,46.45,46.45,13600.0,33.5847,33.5992,33.491,33.491,13600.0
2011-12-12 09:55:00,46.47,46.47,46.35,46.41,30300.0,33.5054,33.5054,33.4189,33.4622,30300.0
2011-12-12 10:00:00,46.4,46.46,46.34,46.34,18100.0,33.4549,33.4982,33.4117,33.4117,18100.0
2011-12-12 10:05:00,46.33,46.41,46.32,46.38,31600.0,33.4045,33.4622,33.3973,33.4405,31600.0
2011-12-12 10:10:00,46.38,46.41,46.35,46.36,38100.0,33.4405,33.4622,33.4189,33.4261,38100.0
2011-12-12 10:15:00,46.37,46.37,46.22,46.22,22600.0,33.4333,33.4333,33.3252,33.3252,22600.0
2011-12-12 10:20:00,46.22,46.22,46.11,46.13,25700.0,33.3252,33.3252,33.2459,33.2603,25700.0
2011-12-12 10:25:00,46.13,46.15,46.05,46.12,61700.0,33.2603,33.2747,33.2026,33.2531,61700.0
2011-12-12 10:30:00,46.12,46.25,46.09,46.2,106900.0,33.2531,33.3468,33.2314,33.3107,106900.0
2011-12-12 10:35:00,46.2,46.24,46.17,46.17,26300.0,33.3107,33.3396,33.2891,33.2891,26300.0
2011-12-12 10:40:00,46.17,46.26,46.14,46.26,20500.0,33.2891,33.354,33.2675,33.354,20500.0
2011-12-12 10:45:00,46.27,46.27,46.23,46.24,36500.0,33.3612,33.3612,33.3324,33.3396,36500.0
2011-12-12 10:50:00,46.24,46.29,46.23,46.25,39300.0,33.3396,33.3756,33.3324,33.3468,39300.0
2011-12-12 10:55:00,46.25,46.32,46.22,46.28,38600.0,33.3468,33.3973,33.3252,33.3684,38600.0
2011-12-12 11:00:00,46.27,46.29,46.24,46.29,31700.0,33.3612,33.3756,33.3396,33.3756,31700.0
2011-12-12 11:05:00,46.29,46.3,46.24,46.25,22800.0,33.3756,33.3828,33.3396,33.3468,22800.0
2011-12-12 11:10:00,46.25,46.29,46.23,46.25,26200.0,33.3468,33.3756,33.3324,33.3468,26200.0
2011-12-12 11:15:00,46.25,46.26,46.22,46.22,40200.0,33.3468,33.354,33.3252,33.3252,40200.0
2011-12-12 11:20:00,46.22,46.41,46.21,46.4,15600.0,33.3252,33.4622,33.318,33.4549,15600.0
2011-12-12 11:25:00,46.39,46.43,46.29,46.3,22500.0,33.4477,33.4766,33.3756,33.3828,22500.0
2011-12-12 11:30:00,46.3,46.36,46.29,46.3,9700.0,33.3828,33.4261,33.3756,33.3828,9700.0
2011-12-12 11:35:00,46.3,46.34,46.28,46.34,12100.0,33.3828,33.4117,33.3684,33.4117,12100.0
2011-12-12 11:40:00,46.34,46.36,46.26,46.28,22000.0,33.4117,33.4261,33.354,33.3684,22000.0
2011-12-12 11:45:00,46.29,46.29,46.2,46.24,44400.0,33.3756,33.3756,33.3107,33.3396,44400.0
2011-12-12 11:50:00,46.26,46.32,46.23,46.3,39900.0,33.354,33.3973,33.3324,33.3828,39900.0
2011-12-12 11:55:00,46.3,46.31,46.17,46.21,69100.0,33.3828,33.3901,33.2891,33.318,69100.0
2011-12-12 12:00:00,46.21,46.23,46.18,46.2,11400.0,33.318,33.3324,33.2963,33.3107,11400.0
2011-12-12 12:05:00,46.19,46.21,46.15,46.17,13300.0,33.3035,33.318,33.2747,33.2891,13300.0
2011-12-12 12:10:00,46.17,46.25,46.15,46.25,13100.0,33.2891,33.3468,33.2747,33.3468,13100.0
2011-12-12 12:15:00,46.25,46.27,46.23,46.25,21300.0,33.3468,33.3612,33.3324,33.3468,21300.0
2011-12-12 12:20:00,46.23,46.28,46.23,46.24,8800.0,33.3324,33.3684,33.3324,33.3396,8800.0
2011-12-12 12:25:00,46.23,46.23,46.18,46.23,12700.0,33.3324,33.3324,33.2963,33.3324,12700.0
2011-12-12 12:30:00,46.23,46.27,46.2,46.27,25600.0,33.3324,33.3612,33.3107,33.3612,25600.0
2011-12-12 12:35:00,46.25,46.31,46.25,46.29,9100.0,33.3468,33.3901,33.3468,33.3756,9100.0
2011-12-12 12:40:00,46.3,46.3,46.25,46.27,13800.0,33.3828,33.3828,33.3468,33.3612,13800.0
2011-12-12 12:45:00,46.27,46.27,46.25,46.25,24700.0,33.3612,33.3612,33.3468,33.3468,24700.0
2011-12-12 12:50:00,46.26,46.29,46.26,46.27,13500.0,33.354,33.3756,33.354,33.3612,13500.0
2011-12-12 12:55:00,46.27,46.28,46.24,46.28,23500.0,33.3612,33.3684,33.3396,33.3684,23500.0
2011-12-12 13:00:00,46.28,46.28,46.23,46.26,46800.0,33.3684,33.3684,33.3324,33.354,46800.0
2011-12-12 13:05:00,46.27,46.27,46.24,46.24,24500.0,33.3612,33.3612,33.3396,33.3396,24500.0
2011-12-12 13:10:00,46.24,46.25,46.17,46.24,34900.0,33.3396,33.3468,33.2891,33.3396,34900.0
2011-12-12 13:15:00,46.24,46.28,46.23,46.25,38000.0,33.3396,33.3684,33.3324,33.3468,38000.0
2011-12-12 13:20:00,46.25,46.28,46.24,46.27,20400.0,33.3468,33.3684,33.3396,33.3612,20400.0
2011-12-12 13:25:00,46.26,46.34,46.26,46.33,15400.0,33.354,33.4117,33.354,33.4045,15400.0
2011-12-12 13:30:00,46.33,46.36,46.31,46.36,20000.0,33.4045,33.4261,33.3901,33.4261,20000.0
2011-12-12 13:35:00,46.37,46.41,46.37,46.39,18900.0,33.4333,33.4622,33.4333,33.4477,18900.0
2011-12-12 13:40:00,46.4,46.4,46.35,46.36,18200.0,33.4549,33.4549,33.4189,33.4261,18200.0
2011-12-12 13:45:00,46.37,46.47,46.37,46.47,29200.0,33.4333,33.5054,33.4333,33.5054,29200.0
2011-12-12 13:50:00,46.47,46.52,46.47,46.52,46300.0,33.5054,33.5415,33.5054,33.5415,46300.0
2011-12-12 13:55:00,46.51,46.52,46.5,46.51,6600.0,33.5343,33.5415,33.527,33.5343,6600.0
2011-12-12 14:00:00,46.5,46.51,46.47,46.49,30800.0,33.527,33.5343,33.5054,33.5198,30800.0
2011-12-12 14:05:00,46.49,46.49,46.42,46.45,43400.0,33.5198,33.5198,33.4694,33.491,43400.0
2011-12-12 14:10:00,46.45,46.45,46.38,46.38,26000.0,33.491,33.491,33.4405,33.4405,26000.0
2011-12-12 14:15:00,46.38,46.45,46.36,46.43,20600.0,33.4405,33.491,33.4261,33.4766,20600.0
2011-12-12 14:20:00,46.43,46.5,46.42,46.5,18400.0,33.4766,33.527,33.4694,33.527,18400.0
2011-12-12 14:25:00,46.5,46.51,46.45,46.47,33400.0,33.527,33.5343,33.491,33.5054,33400.0
2011-12-12 14:30:00,46.47,46.49,46.44,46.44,21600.0,33.5054,33.5198,33.4838,33.4838,21600.0
2011-12-12 14:35:00,46.45,46.46,46.34,46.35,20600.0,33.491,33.4982,33.4117,33.4189,20600.0
2011-12-12 14:40:00,46.34,46.34,46.31,46.34,18600.0,33.4117,33.4117,33.3901,33.4117,18600.0
2011-12-12 14:45:00,46.35,46.37,46.34,46.36,14900.0,33.4189,33.4333,33.4117,33.4261,14900.0
2011-12-12 14:50:00,46.36,46.41,46.35,46.38,21200.0,33.4261,33.4622,33.4189,33.4405,21200.0
2011-12-12 14:55:00,46.39,46.51,46.37,46.49,32500.0,33.4477,33.5343,33.4333,33.5198,32500.0
2011-12-12 15:00:00,46.5,46.51,46.44,46.45,20300.0,33.527,33.5343,33.4838,33.491,20300.0
2011-12-12 15:05:00,46.44,46.47,46.37,46.38,34800.0,33.4838,33.5054,33.4333,33.4405,34800.0
2011-12-12 15:10:00,46.39,46.47,46.38,46.47,40100.0,33.4477,33.5054,33.4405,33.5054,40100.0
2011-12-12 15:15:00,46.46,46.53,46.46,46.51,55100.0,33.4982,33.5487,33.4982,33.5343,55100.0
2011-12-12 15:20:00,46.51,46.52,46.42,46.45,69200.0,33.5343,33.5415,33.4694,33.491,69200.0
2011-12-12 15:25:00,46.44,46.6,46.44,46.57,60100.0,33.4838,33.5992,33.4838,33.5775,60100.0
2011-12-12 15:30:00,46.57,46.58,46.52,46.56,55800.0,33.5775,33.5847,33.5415,33.5703,55800.0
2011-12-12 15:35:00,46.57,46.71,46.55,46.71,132000.0,33.5775,33.6785,33.5631,33.6785,132000.0
2011-12-12 15:40:00,46.71,46.81,46.67,46.68,98300.0,33.6785,33.7506,33.6496,33.6568,98300.0
2011-12-12 15:45:00,46.69,46.77,46.63,46.75,160700.0,33.664,33.7217,33.6208,33.7073,160700.0
2011-12-12 15:50:00,46.76,46.86,46.74,46.85,151600.0,33.7145,33.7866,33.7001,33.7794,151600.0
2011-12-12 15:55:00,46.85,46.85,46.74,46.77,144000.0,33.7794,33.7794,33.7001,33.7217,144000.0
2011-12-13 09:30:00,47.16,47.17,47.02,47.12,41100.0,34.0029,34.0101,33.902,33.9741,41100.0
2011-12-13 09:35:00,47.17,47.17,47.09,47.11,11800.0,34.0101,34.0101,33.9524,33.9669,11800.0
2011-12-13 09:40:00,47.09,47.24,47.09,47.22,11700.0,33.9524,34.0606,33.9524,34.0462,11700.0
2011-12-13 09:45:00,47.25,47.28,47.15,47.21,17900.0,34.0678,34.0894,33.9957,34.039,17900.0
2011-12-13 09:50:00,47.23,47.3,47.17,47.18,11000.0,34.0534,34.1039,34.0101,34.0173,11000.0
2011-12-13 09:55:00,47.19,47.21,47.1,47.15,11700.0,34.0245,34.039,33.9597,33.9957,11700.0
2011-12-13 10:00:00,47.16,47.3,47.13,47.26,26700.0,34.0029,34.1039,33.9813,34.075,26700.0
2011-12-13 10:05:00,47.27,47.28,47.24,47.26,16500.0,34.0822,34.0894,34.0606,34.075,16500.0
2011-12-13 10:10:00,47.27,47.33,47.22,47.23,26100.0,34.0822,34.1255,34.0462,34.0534,26100.0
2011-12-13 10:15:00,47.23,47.24,47.14,47.14,25300.0,34.0534,34.0606,33.9885,33.9885,25300.0
2011-12-13 10:20:00,47.15,47.24,47.15,47.19,24600.0,33.9957,34.0606,33.9957,34.0245,24600.0
2011-12-13 10:25:00,47.18,47.24,47.03,47.03,20600.0,34.0173,34.0606,33.9092,33.9092,20600.0
2011-12-13 10:30:00,47.03,47.16,47.03,47.1,17200.0,33.9092,34.0029,33.9092,33.9597,17200.0
2011-12-13 10:35:00,47.09,47.1,47.01,47.02,14000.0,33.9524,33.9597,33.8948,33.902,14000.0
2011-12-13 10:40:00,47.01,47.01,46.95,46.96,14300.0,33.8948,33.8948,33.8515,33.8587,14300.0
2011-12-13 10:45:00,46.95,46.95,46.82,46.86,17300.0,33.8515,33.8515,33.7578,33.7866,17300.0
2011-12-13 10:50:00,46.86,46.93,46.82,46.91,14300.0,33.7866,33.8371,33.7578,33.8227,14300.0
2011-12-13 10:55:00,46.9,46.97,46.9,46.91,15300.0,33.8155,33.8659,33.8155,33.8227,15300.0
2011-12-13 11:00:00,46.91,46.93,46.89,46.89,51400.0,33.8227,33.8371,33.8082,33.8082,51400.0
2011-12-13 11:05:00,46.89,46.9,46.86,46.88,39500.0,33.8082,33.8155,33.7866,33.801,39500.0
2011-12-13 11:10:00,46.89,47.0,46.89,46.99,42500.0,33.8082,33.8876,33.8082,33.8803,42500.0
2011-12-13 11:15:00,46.99,47.05,46.95,47.04,24200.0,33.8803,33.9236,33.8515,33.9164,24200.0
2011-12-13 11:20:00,47.03,47.08,47.03,47.07,15000.0,33.9092,33.9452,33.9092,33.938,15000.0
2011-12-13 11:25:00,47.07,47.09,47.06,47.08,27500.0,33.938,33.9524,33.9308,33.9452,27500.0
2011-12-13 11:30:00,47.08,47.14,47.05,47.14,26200.0,33.9452,33.9885,33.9236,33.9885,26200.0
2011-12-13 11:35:00,47.15,47.17,47.14,47.17,16900.0,33.9957,34.0101,33.9885,34.0101,16900.0
2011-12-13 11:40:00,47.17,47.17,47.07,47.08,21200.0,34.0101,34.0101,33.938,33.9452,21200.0
2011-12-13 11:45:00,47.08,47.12,47.05,47.11,26400.0,33.9452,33.9741,33.9236,33.9669,26400.0
2011-12-13 11:50:00,47.1,47.15,47.08,47.15,17400.0,33.9597,33.9957,33.9452,33.9957,17400.0
2011-12-13 11:55:00,47.15,47.23,47.13,47.21,17800.0,33.9957,34.0534,33.9813,34.039,17800.0
2011-12-13 12:00:00,47.22,47.25,47.14,47.15,25100.0,34.0462,34.0678,33.9885,33.9957,25100.0
2011-12-13 12:05:00,47.14,47.17,47.13,47.16,19600.0,33.9885,34.0101,33.9813,34.0029,19600.0
2011-12-13 12:10:00,47.16,47.16,47.14,47.14,11700.0,34.0029,34.0029,33.9885,33.9885,11700.0
2011-12-13 12:15:00,47.14,47.15,47.1,47.1,34900.0,33.9885,33.9957,33.9597,33.9597,34900.0
2011-12-13 12:20:00,47.1,47.11,47.05,47.1,19900.0,33.9597,33.9669,33.9236,33.9597,19900.0
2011-12-13 12:25:00,47.1,47.14,47.1,47.14,26900.0,33.9597,33.9885,33.9597,33.9885,26900.0
2011-12-13 12:30:00,47.14,47.16,47.09,47.1,14400.0,33.9885,34.0029,33.9524,33.9597,14400.0
2011-12-13 12:35:00,47.1,47.13,47.01,47.01,17500.0,33.9597,33.9813,33.8948,33.8948,17500.0
2011-12-13 12:40:00,47.02,47.03,47.0,47.01,13000.0,33.902,33.9092,33.8876,33.8948,13000.0
2011-12-13 12:45:00,47.0,47.05,46.98,47.05,34600.0,33.8876,33.9236,33.8731,33.9236,34600.0
2011-12-13 12:50:00,47.05,47.08,47.02,47.06,12300.0,33.9236,33.9452,33.902,33.9308,12300.0
2011-12-13 12:55:00,47.07,47.12,47.05,47.09,16400.0,33.938,33.9741,33.9236,33.9524,16400.0
2011-12-13 13:00:00,47.09,47.1,47.03,47.05,24500.0,33.9524,33.9597,33.9092,33.9236,24500.0
2011-12-13 13:05:00,47.06,47.06,46.99,47.04,18000.0,33.9308,33.9308,33.8803,33.9164,18000.0
2011-12-13 13:10:00,47.04,47.13,47.04,47.1,29800.0,33.9164,33.9813,33.9164,33.9597,29800.0
2011-12-13 13:15:00,47.1,47.11,47.09,47.11,11600.0,33.9597,33.9669,33.9524,33.9669,11600.0
2011-12-13 13:20:00,47.1,47.11,47.05,47.07,22000.0,33.9597,33.9669,33.9236,33.938,22000.0
2011-12-13 13:25:00,47.07,47.09,47.01,47.03,18200.0,33.938,33.9524,33.8948,33.9092,18200.0
2011-12-13 13:30:00,47.03,47.08,47.01,47.07,17600.0,33.9092,33.9452,33.8948,33.938,17600.0
2011-12-13 13:35:00,47.06,47.08,46.99,47.03,63400.0,33.9308,33.9452,33.8803,33.9092,63400.0
2011-12-13 13:40:00,47.03,47.11,47.02,47.1,10800.0,33.9092,33.9669,33.902,33.9597,10800.0
2011-12-13 13:45:00,47.1,47.13,47.1,47.1,11500.0,33.9597,33.9813,33.9597,33.9597,11500.0
2011-12-13 13:50:00,47.1,47.14,47.1,47.1,22200.0,33.9597,33.9885,33.9597,33.9597,22200.0
2011-12-13 13:55:00,47.09,47.11,47.07,47.1,10600.0,33.9524,33.9669,33.938,33.9597,10600.0
2011-12-13 14:00:00,47.1,47.2,47.09,47.19,40900.0,33.9597,34.0318,33.9524,34.0245,40900.0
2011-12-13 14:05:00,47.19,47.23,47.18,47.18,16800.0,34.0245,34.0534,34.0173,34.0173,16800.0
2011-12-13 14:10:00,47.18,47.19,47.0,47.04,44300.0,34.0173,34.0245,33.8876,33.9164,44300.0
2011-12-13 14:15:00,47.04,47.05,46.95,46.96,60600.0,33.9164,33.9236,33.8515,33.8587,60600.0
2011-12-13 14:20:00,46.95,47.03,46.93,46.96,138800.0,33.8515,33.9092,33.8371,33.8587,138800.0
2011-12-13 14:25:00,46.97,47.11,46.95,47.1,39900.0,33.8659,33.9669,33.8515,33.9597,39900.0
2011-12-13 14:30:00,47.09,47.09,46.93,46.97,88400.0,33.9524,33.9524,33.8371,33.8659,88400.0
2011-12-13 14:35:00,46.98,46.98,46.74,46.74,82900.0,33.8731,33.8731,33.7001,33.7001,82900.0
2011-12-13 14:40:00,46.74,46.84,46.71,46.8,66000.0,33.7001,33.7722,33.6785,33.7434,66000.0
2011-12-13 14:45:00,46.79,46.79,46.72,46.76,73400.0,33.7361,33.7361,33.6857,33.7145,73400.0
2011-12-13 14:50:00,46.77,46.94,46.77,46.9,46200.0,33.7217,33.8443,33.7217,33.8155,46200.0
2011-12-13 14:55:00,46.89,46.9,46.77,46.77,29000.0,33.8082,33.8155,33.7217,33.7217,29000.0
2011-12-13 15:00:00,46.77,46.8,46.75,46.8,34000.0,33.7217,33.7434,33.7073,33.7434,34000.0
2011-12-13 15:05:00,46.8,46.84,46.73,46.75,46800.0,33.7434,33.7722,33.6929,33.7073,46800.0
2011-12-13 15:10:00,46.74,46.76,46.63,46.63,93500.0,33.7001,33.7145,33.6208,33.6208,93500.0
2011-12-13 15:15:00,46.63,46.65,46.49,46.5,96200.0,33.6208,33.6352,33.5198,33.527,96200.0
2011-12-13 15:20:00,46.51,46.53,46.44,46.44,72200.0,33.5343,33.5487,33.4838,33.4838,72200.0
2011-12-13 15:25:00,46.43,46.52,46.41,46.47,213900.0,33.4766,33.5415,33.4622,33.5054,213900.0
2011-12-13 15:30:00,46.47,46.47,46.25,46.3,164700.0,33.5054,33.5054,33.3468,33.3828,164700.0
2011-12-13 15:35:00,46.3,46.34,46.26,46.31,150700.0,33.3828,33.4117,33.354,33.3901,150700.0
2011-12-13 15:40:00,46.31,46.41,46.28,46.34,135500.0,33.3901,33.4622,33.3684,33.4117,135500.0
2011-12-13 15:45:00,46.35,46.39,46.33,46.38,104200.0,33.4189,33.4477,33.4045,33.4405,104200.0
2011-12-13 15:50:00,46.38,46.38,46.13,46.23,285400.0,33.4405,33.4405,33.2603,33.3324,285400.0
2011-12-13 15:55:00,46.23,46.46,46.22,46.42,277100.0,33.3324,33.4982,33.3252,33.4694,277100.0
2011-12-14 09:30:00,46.09,46.15,46.0,46.04,88200.0,33.2314,33.2747,33.1665,33.1954,88200.0
2011-12-14 09:35:00,46.05,46.1,45.87,45.9,165900.0,33.2026,33.2386,33.0728,33.0944,165900.0
2011-12-14 09:40:00,45.91,46.05,45.91,45.98,42300.0,33.1017,33.2026,33.1017,33.1521,42300.0
2011-12-14 09:45:00,45.98,46.03,45.81,45.88,89000.0,33.1521,33.1882,33.0296,33.08,89000.0
2011-12-14 09:50:00,45.86,46.02,45.84,45.99,23000.0,33.0656,33.181,33.0512,33.1593,23000.0
2011-12-14 09:55:00,45.98,46.02,45.84,45.88,51400.0,33.1521,33.181,33.0512,33.08,51400.0
2011-12-14 10:00:00,45.88,45.89,45.83,45.87,48300.0,33.08,33.0872,33.044,33.0728,48300.0
2011-12-14 10:05:00,45.87,45.9,45.73,45.76,35200.0,33.0728,33.0944,32.9719,32.9935,35200.0
2011-12-14 10:10:00,45.74,45.76,45.66,45.69,57600.0,32.9791,32.9935,32.9214,32.943,57600.0
2011-12-14 10:15:00,45.69,45.77,45.66,45.76,24100.0,32.943,33.0007,32.9214,32.9935,24100.0
2011-12-14 10:20:00,45.77,45.81,45.74,45.81,38300.0,33.0007,33.0296,32.9791,33.0296,38300.0
2011-12-14 10:25:00,45.81,45.91,45.81,45.9,30900.0,33.0296,33.1017,33.0296,33.0944,30900.0
2011-12-14 10:30:00,45.89,45.94,45.77,45.79,41700.0,33.0872,33.1233,33.0007,33.0151,41700.0
2011-12-14 10:35:00,45.8,45.9,45.8,45.83,25000.0,33.0223,33.0944,33.0223,33.044,25000.0
2011-12-14 10:40:00,45.83,45.85,45.74,45.75,22000.0,33.044,33.0584,32.9791,32.9863,22000.0
2011-12-14 10:45:00,45.76,45.88,45.73,45.88,28500.0,32.9935,33.08,32.9719,33.08,28500.0
2011-12-14 10:50:00,45.89,45.9,45.76,45.81,28700.0,33.0872,33.0944,32.9935,33.0296,28700.0
2011-12-14 10:55:00,45.8,45.82,45.72,45.75,78400.0,33.0223,33.0368,32.9647,32.9863,78400.0
2011-12-14 11:00:00,45.75,45.79,45.73,45.77,94400.0,32.9863,33.0151,32.9719,33.0007,94400.0
2011-12-14 11:05:00,45.76,45.77,45.66,45.68,53200.0,32.9935,33.0007,32.9214,32.9358,53200.0
2011-12-14 11:10:00,45.69,45.8,45.66,45.78,58300.0,32.943,33.0223,32.9214,33.0079,58300.0
2011-12-14 11:15:00,45.78,45.82,45.72,45.72,31000.0,33.0079,33.0368,32.9647,32.9647,31000.0
2011-12-14 11:20:00,45.74,45.77,45.7,45.75,41900.0,32.9791,33.0007,32.9502,32.9863,41900.0
2011-12-14 11:25:00,45.75,45.75,45.66,45.68,56800.0,32.9863,32.9863,32.9214,32.9358,56800.0
2011-12-14 11:30:00,45.68,45.7,45.61,45.64,126700.0,32.9358,32.9502,32.8853,32.907,126700.0
2011-12-14 11:35:00,45.64,45.73,45.62,45.71,56300.0,32.907,32.9719,32.8926,32.9575,56300.0
2011-12-14 11:40:00,45.7,45.75,45.69,45.69,28600.0,32.9502,32.9863,32.943,32.943,28600.0
2011-12-14 11:45:00,45.67,45.77,45.65,45.75,23800.0,32.9286,33.0007,32.9142,32.9863,23800.0
2011-12-14 11:50:00,45.76,45.76,45.71,45.71,13500.0,32.9935,32.9935,32.9575,32.9575,13500.0
2011-12-14 11:55:00,45.69,45.69,45.5,45.5,60100.0,32.943,32.943,32.806,32.806,60100.0
2011-12-14 12:00:00,45.51,45.55,45.48,45.52,71500.0,32.8132,32.8421,32.7916,32.8205,71500.0
2011-12-14 12:05:00,45.53,45.59,45.49,45.58,28300.0,32.8277,32.8709,32.7988,32.8637,28300.0
2011-12-14 12:10:00,45.58,45.7,45.58,45.68,25300.0,32.8637,32.9502,32.8637,32.9358,25300.0
2011-12-14 12:15:00,45.67,45.72,45.65,45.66,18000.0,32.9286,32.9647,32.9142,32.9214,18000.0
2011-12-14 12:20:00,45.65,45.65,45.55,45.55,16400.0,32.9142,32.9142,32.8421,32.8421,16400.0
2011-12-14 12:25:00,45.55,45.56,45.51,45.55,29400.0,32.8421,32.8493,32.8132,32.8421,29400.0
2011-12-14 12:30:00,45.55,45.68,45.54,45.68,28000.0,32.8421,32.9358,32.8349,32.9358,28000.0
2011-12-14 12:35:00,45.69,45.7,45.64,45.64,14300.0,32.943,32.9502,32.907,32.907,14300.0
2011-12-14 12:40:00,45.65,45.72,45.65,45.69,18100.0,32.9142,32.9647,32.9142,32.943,18100.0
2011-12-14 12:45:00,45.7,45.8,45.7,45.76,16800.0,32.9502,33.0223,32.9502,32.9935,16800.0
2011-12-14 12:50:00,45.77,45.83,45.75,45.79,13600.0,33.0007,33.044,32.9863,33.0151,13600.0
2011-12-14 12:55:00,45.8,45.86,45.8,45.86,9500.0,33.0223,33.0656,33.0223,33.0656,9500.0
2011-12-14 13:00:00,45.86,45.88,45.79,45.86,26200.0,33.0656,33.08,33.0151,33.0656,26200.0
2011-12-14 13:05:00,45.86,45.96,45.86,45.88,21200.0,33.0656,33.1377,33.0656,33.08,21200.0
2011-12-14 13:10:00,45.88,45.93,45.85,45.93,10600.0,33.08,33.1161,33.0584,33.1161,10600.0
2011-12-14 13:15:00,45.93,46.07,45.93,46.05,33900.0,33.1161,33.217,33.1161,33.2026,33900.0
2011-12-14 13:20:00,46.05,46.07,45.99,46.0,23100.0,33.2026,33.217,33.1593,33.1665,23100.0
2011-12-14 13:25:00,46.0,46.09,46.0,46.07,19600.0,33.1665,33.2314,33.1665,33.217,19600.0
2011-12-14 13:30:00,46.06,46.08,45.98,46.0,23500.0,33.2098,33.2242,33.1521,33.1665,23500.0
2011-12-14 13:35:00,46.0,46.13,46.0,46.08,21100.0,33.1665,33.2603,33.1665,33.2242,21100.0
2011-12-14 13:40:00,46.08,46.11,46.05,46.11,20400.0,33.2242,33.2459,33.2026,33.2459,20400.0
2011-12-14 13:45:00,46.1,46.11,46.07,46.07,41500.0,33.2386,33.2459,33.217,33.217,41500.0
2011-12-14 13:50:00,46.08,46.08,45.9,45.91,28900.0,33.2242,33.2242,33.0944,33.1017,28900.0
2011-12-14 13:55:00,45.9,45.94,45.89,45.92,7800.0,33.0944,33.1233,33.0872,33.1089,7800.0
2011-12-14 14:00:00,45.92,45.92,45.84,45.85,17700.0,33.1089,33.1089,33.0512,33.0584,17700.0
2011-12-14 14:05:00,45.85,45.88,45.74,45.74,20900.0,33.0584,33.08,32.9791,32.9791,20900.0
2011-12-14 14:10:00,45.74,45.75,45.69,45.69,33500.0,32.9791,32.9863,32.943,32.943,33500.0
2011-12-14 14:15:00,45.69,45.81,45.67,45.79,23200.0,32.943,33.0296,32.9286,33.0151,23200.0
2011-12-14 14:20:00,45.79,45.79,45.72,45.75,9800.0,33.0151,33.0151,32.9647,32.9863,9800.0
2011-12-14 14:25:00,45.75,45.87,45.75,45.83,16700.0,32.9863,33.0728,32.9863,33.044,16700.0
2011-12-14 14:30:00,45.82,45.82,45.69,45.74,36800.0,33.0368,33.0368,32.943,32.9791,36800.0
2011-12-14 14:35:00,45.73,45.79,45.7,45.75,104000.0,32.9719,33.0151,32.9502,32.9863,104000.0
2011-12-14 14:40:00,45.78,45.84,45.77,45.79,14600.0,33.0079,33.0512,33.0007,33.0151,14600.0
2011-12-14 14:45:00,45.78,45.89,45.78,45.84,26200.0,33.0079,33.0872,33.0079,33.0512,26200.0
2011-12-14 14:50:00,45.85,45.85,45.73,45.77,28100.0,33.0584,33.0584,32.9719,33.0007,28100.0
2011-12-14 14:55:00,45.76,45.83,45.72,45.79,53800.0,32.9935,33.044,32.9647,33.0151,53800.0
2011-12-14 15:00:00,45.79,45.84,45.77,45.78,27500.0,33.0151,33.0512,33.0007,33.0079,27500.0
2011-12-14 15:05:00,45.78,45.78,45.67,45.7,30200.0,33.0079,33.0079,32.9286,32.9502,30200.0
2011-12-14 15:10:00,45.71,45.93,45.71,45.84,41200.0,32.9575,33.1161,32.9575,33.0512,41200.0
2011-12-14 15:15:00,45.84,45.84,45.71,45.78,105200.0,33.0512,33.0512,32.9575,33.0079,105200.0
2011-12-14 15:20:00,45.78,45.78,45.66,45.71,101600.0,33.0079,33.0079,32.9214,32.9575,101600.0
2011-12-14 15:25:00,45.71,45.81,45.68,45.79,64900.0,32.9575,33.0296,32.9358,33.0151,64900.0
2011-12-14 15:30:00,45.8,45.86,45.72,45.75,119700.0,33.0223,33.0656,32.9647,32.9863,119700.0
2011-12-14 15:35:00,45.75,45.76,45.67,45.74,226900.0,32.9863,32.9935,32.9286,32.9791,226900.0
2011-12-14 15:40:00,45.74,45.8,45.72,45.79,86400.0,32.9791,33.0223,32.9647,33.0151,86400.0
2011-12-14 15:45:00,45.78,46.17,45.73,46.15,294000.0,33.0079,33.2891,32.9719,33.2747,294000.0
2011-12-14 15:50:00,46.15,46.16,45.9,45.92,218200.0,33.2747,33.2819,33.0944,33.1089,218200.0
2011-12-14 15:55:00,45.92,45.93,45.81,45.82,143300.0,33.1089,33.1161,33.0296,33.0368,143300.0
2011-12-15 09:30:00,46.46,46.66,46.44,46.63,54600.0,33.4982,33.6424,33.4838,33.6208,54600.0
2011-12-15 09:35:00,46.62,46.63,46.41,46.5,41000.0,33.6136,33.6208,33.4622,33.527,41000.0
2011-12-15 09:40:00,46.49,46.51,46.39,46.42,18000.0,33.5198,33.5343,33.4477,33.4694,18000.0
2011-12-15 09:45:00,46.43,46.46,46.38,46.42,24800.0,33.4766,33.4982,33.4405,33.4694,24800.0
2011-12-15 09:50:00,46.41,46.53,46.4,46.42,20100.0,33.4622,33.5487,33.4549,33.4694,20100.0
2011-12-15 09:55:00,46.43,46.43,46.31,46.33,44400.0,33.4766,33.4766,33.3901,33.4045,44400.0
2011-12-15 10:00:00,46.36,46.49,46.22,46.22,36200.0,33.4261,33.5198,33.3252,33.3252,36200.0
2011-12-15 10:05:00,46.23,46.24,46.09,46.17,35900.0,33.3324,33.3396,33.2314,33.2891,35900.0
2011-12-15 10:10:00,46.16,46.16,46.05,46.1,24700.0,33.2819,33.2819,33.2026,33.2386,24700.0
2011-12-15 10:15:00,46.1,46.14,46.05,46.14,26100.0,33.2386,33.2675,33.2026,33.2675,26100.0
2011-12-15 10:20:00,46.14,46.16,46.12,46.13,30100.0,33.2675,33.2819,33.2531,33.2603,30100.0
2011-12-15 10:25:00,46.13,46.14,46.06,46.07,15600.0,33.2603,33.2675,33.2098,33.217,15600.0
2011-12-15 10:30:00,46.07,46.07,45.97,46.01,18500.0,33.217,33.217,33.1449,33.1738,18500.0
2011-12-15 10:35:00,46.02,46.03,45.89,45.89,25500.0,33.181,33.1882,33.0872,33.0872,25500.0
2011-12-15 10:40:00,45.88,45.95,45.84,45.86,29000.0,33.08,33.1305,33.0512,33.0656,29000.0
2011-12-15 10:45:00,45.87,45.87,45.76,45.8,42700.0,33.0728,33.0728,32.9935,33.0223,42700.0
2011-12-15 10:50:00,45.79,45.81,45.76,45.8,33100.0,33.0151,33.0296,32.9935,33.0223,33100.0
2011-12-15 10:55:00,45.8,45.8,45.7,45.76,36300.0,33.0223,33.0223,32.9502,32.9935,36300.0
2011-12-15 11:00:00,45.76,45.8,45.76,45.8,22900.0,32.9935,33.0223,32.9935,33.0223,22900.0
2011-12-15 11:05:00,45.8,45.8,45.66,45.68,45500.0,33.0223,33.0223,32.9214,32.9358,45500.0
2011-12-15 11:10:00,45.68,45.76,45.67,45.73,29200.0,32.9358,32.9935,32.9286,32.9719,29200.0
2011-12-15 11:15:00,45.74,45.76,45.73,45.73,13000.0,32.9791,32.9935,32.9719,32.9719,13000.0
2011-12-15 11:20:00,45.75,45.77,45.73,45.73,29200.0,32.9863,33.0007,32.9719,32.9719,29200.0
2011-12-15 11:25:00,45.74,45.92,45.71,45.89,32600.0,32.9791,33.1089,32.9575,33.0872,32600.0
2011-12-15 11:30:00,45.89,45.93,45.86,45.86,15100.0,33.0872,33.1161,33.0656,33.0656,15100.0
2011-12-15 11:35:00,45.84,45.87,45.79,45.8,24000.0,33.0512,33.0728,33.0151,33.0223,24000.0
2011-12-15 11:40:00,45.8,45.88,45.78,45.87,27700.0,33.0223,33.08,33.0079,33.0728,27700.0
2011-12-15 11:45:00,45.88,45.9,45.81,45.81,44200.0,33.08,33.0944,33.0296,33.0296,44200.0
2011-12-15 11:50:00,45.8,45.8,45.66,45.74,21500.0,33.0223,33.0223,32.9214,32.9791,21500.0
2011-12-15 11:55:00,45.75,45.79,45.71,45.78,14100.0,32.9863,33.0151,32.9575,33.0079,14100.0
2011-12-15 12:00:00,45.78,45.84,45.78,45.82,16400.0,33.0079,33.0512,33.0079,33.0368,16400.0
2011-12-15 12:05:00,45.82,45.86,45.82,45.83,13700.0,33.0368,33.0656,33.0368,33.044,13700.0
2011-12-15 12:10:00,45.82,45.85,45.8,45.85,11500.0,33.0368,33.0584,33.0223,33.0584,11500.0
2011-12-15 12:15:00,45.85,45.88,45.82,45.87,35300.0,33.0584,33.08,33.0368,33.0728,35300.0
2011-12-15 12:20:00,45.87,45.96,45.87,45.9,31900.0,33.0728,33.1377,33.0728,33.0944,31900.0
2011-12-15 12:25:00,45.89,45.94,45.89,45.93,10500.0,33.0872,33.1233,33.0872,33.1161,10500.0
2011-12-15 12:30:00,45.94,45.97,45.89,45.9,18100.0,33.1233,33.1449,33.0872,33.0944,18100.0
2011-12-15 12:35:00,45.91,45.93,45.87,45.93,12000.0,33.1017,33.1161,33.0728,33.1161,12000.0
2011-12-15 12:40:00,45.95,45.96,45.89,45.91,24800.0,33.1305,33.1377,33.0872,33.1017,24800.0
2011-12-15 12:45:00,45.91,45.92,45.87,45.88,74600.0,33.1017,33.1089,33.0728,33.08,74600.0
2011-12-15 12:50:00,45.88,45.88,45.78,45.79,18600.0,33.08,33.08,33.0079,33.0151,18600.0
2011-12-15 12:55:00,45.81,45.83,45.79,45.83,8100.0,33.0296,33.044,33.0151,33.044,8100.0
2011-12-15 13:00:00,45.83,45.9,45.82,45.86,12300.0,33.044,33.0944,33.0368,33.0656,12300.0
2011-12-15 13:05:00,45.87,45.94,45.83,45.92,17900.0,33.0728,33.1233,33.044,33.1089,17900.0
2011-12-15 13:10:00,45.93,45.94,45.87,45.87,9300.0,33.1161,33.1233,33.0728,33.0728,9300.0
2011-12-15 13:15:00,45.86,45.94,45.86,45.91,12800.0,33.0656,33.1233,33.0656,33.1017,12800.0
2011-12-15 13:20:00,45.91,45.92,45.86,45.87,13600.0,33.1017,33.1089,33.0656,33.0728,13600.0
2011-12-15 13:25:00,45.86,45.9,45.84,45.87,8200.0,33.0656,33.0944,33.0512,33.0728,8200.0
2011-12-15 13:30:00,45.86,45.89,45.74,45.75,20700.0,33.0656,33.0872,32.9791,32.9863,20700.0
2011-12-15 13:35:00,45.73,45.78,45.73,45.78,15700.0,32.9719,33.0079,32.9719,33.0079,15700.0
2011-12-15 13:40:00,45.77,45.92,45.72,45.89,73900.0,33.0007,33.1089,32.9647,33.0872,73900.0
2011-12-15 13:45:00,45.9,45.94,45.86,45.93,20600.0,33.0944,33.1233,33.0656,33.1161,20600.0
2011-12-15 13:50:00,45.93,45.94,45.85,45.88,21700.0,33.1161,33.1233,33.0584,33.08,21700.0
2011-12-15 13:55:00,45.89,45.93,45.87,45.87,25700.0,33.0872,33.1161,33.0728,33.0728,25700.0
2011-12-15 14:00:00,45.87,45.93,45.87,45.93,18600.0,33.0728,33.1161,33.0728,33.1161,18600.0
2011-12-15 14:05:00,45.93,45.94,45.84,45.86,13300.0,33.1161,33.1233,33.0512,33.0656,13300.0
2011-12-15 14:10:00,45.87,45.92,45.85,45.87,21100.0,33.0728,33.1089,33.0584,33.0728,21100.0
2011-12-15 14:15:00,45.88,45.91,45.87,45.88,16900.0,33.08,33.1017,33.0728,33.08,16900.0
2011-12-15 14:20:00,45.88,45.89,45.84,45.84,14700.0,33.08,33.0872,33.0512,33.0512,14700.0
2011-12-15 14:25:00,45.84,45.87,45.79,45.8,13200.0,33.0512,33.0728,33.0151,33.0223,13200.0
2011-12-15 14:30:00,45.8,45.84,45.76,45.81,15700.0,33.0223,33.0512,32.9935,33.0296,15700.0
2011-12-15 14:35:00,45.8,45.84,45.78,45.84,14600.0,33.0223,33.0512,33.0079,33.0512,14600.0
2011-12-15 14:40:00,45.84,45.84,45.76,45.79,15000.0,33.0512,33.0512,32.9935,33.0151,15000.0
2011-12-15 14:45:00,45.8,45.82,45.71,45.73,14500.0,33.0223,33.0368,32.9575,32.9719,14500.0
2011-12-15 14:50:00,45.74,45.76,45.69,45.76,24500.0,32.9791,32.9935,32.943,32.9935,24500.0
2011-12-15 14:55:00,45.77,45.8,45.74,45.75,29700.0,33.0007,33.0223,32.9791,32.9863,29700.0
2011-12-15 15:00:00,45.74,45.79,45.72,45.77,41100.0,32.9791,33.0151,32.9647,33.0007,41100.0
2011-12-15 15:05:00,45.76,45.83,45.76,45.83,30800.0,32.9935,33.044,32.9935,33.044,30800.0
2011-12-15 15:10:00,45.83,45.86,45.8,45.81,53300.0,33.044,33.0656,33.0223,33.0296,53300.0
2011-12-15 15:15:00,45.81,45.89,45.8,45.85,47800.0,33.0296,33.0872,33.0223,33.0584,47800.0
2011-12-15 15:20:00,45.86,45.87,45.79,45.81,46200.0,33.0656,33.0728,33.0151,33.0296,46200.0
2011-12-15 15:25:00,45.82,45.87,45.79,45.81,37700.0,33.0368,33.0728,33.0151,33.0296,37700.0
2011-12-15 15:30:00,45.81,45.9,45.8,45.86,42600.0,33.0296,33.0944,33.0223,33.0656,42600.0
2011-12-15 15:35:00,45.86,45.87,45.79,45.85,61900.0,33.0656,33.0728,33.0151,33.0584,61900.0
2011-12-15 15:40:00,45.85,45.86,45.77,45.77,54900.0,33.0584,33.0656,33.0007,33.0007,54900.0
2011-12-15 15:45:00,45.76,45.76,45.7,45.76,60300.0,32.9935,32.9935,32.9502,32.9935,60300.0
2011-12-15 15:50:00,45.75,45.76,45.67,45.69,66900.0,32.9863,32.9935,32.9286,32.943,66900.0
2011-12-15 15:55:00,45.68,45.75,45.68,45.75,177800.0,32.9358,32.9863,32.9358,32.9863,177800.0
2011-12-16 09:30:00,46.13,46.42,46.07,46.42,494900.0,33.2603,33.4694,33.217,33.4694,494900.0
2011-12-16 09:35:00,46.42,46.65,46.35,46.64,60700.0,33.4694,33.6352,33.4189,33.628,60700.0
2011-12-16 09:40:00,46.64,46.86,46.57,46.6,63000.0,33.628,33.7866,33.5775,33.5992,63000.0
2011-12-16 09:45:00,46.6,46.68,46.58,46.65,84400.0,33.5992,33.6568,33.5847,33.6352,84400.0
2011-12-16 09:50:00,46.65,46.71,46.54,46.64,124600.0,33.6352,33.6785,33.5559,33.628,124600.0
2011-12-16 09:55:00,46.64,46.93,46.64,46.86,60800.0,33.628,33.8371,33.628,33.7866,60800.0
2011-12-16 10:00:00,46.86,47.02,46.7,47.02,67000.0,33.7866,33.902,33.6713,33.902,67000.0
2011-12-16 10:05:00,47.02,47.09,46.99,47.04,43700.0,33.902,33.9524,33.8803,33.9164,43700.0
2011-12-16 10:10:00,47.04,47.04,46.99,47.0,70400.0,33.9164,33.9164,33.8803,33.8876,70400.0
2011-12-16 10:15:00,47.0,47.03,46.99,47.03,30700.0,33.8876,33.9092,33.8803,33.9092,30700.0
2011-12-16 10:20:00,47.03,47.07,46.98,47.0,55600.0,33.9092,33.938,33.8731,33.8876,55600.0
2011-12-16 10:25:00,47.01,47.05,46.99,47.0,47500.0,33.8948,33.9236,33.8803,33.8876,47500.0
2011-12-16 10:30:00,47.01,47.03,46.99,47.0,32000.0,33.8948,33.9092,33.8803,33.8876,32000.0
2011-12-16 10:35:00,47.0,47.03,46.99,47.0,28100.0,33.8876,33.9092,33.8803,33.8876,28100.0
2011-12-16 10:40:00,47.0,47.01,46.91,46.91,32300.0,33.8876,33.8948,33.8227,33.8227,32300.0
2011-12-16 10:45:00,46.91,46.92,46.8,46.82,24800.0,33.8227,33.8299,33.7434,33.7578,24800.0
2011-12-16 10:50:00,46.81,46.86,46.79,46.8,18700.0,33.7506,33.7866,33.7361,33.7434,18700.0
2011-12-16 10:55:00,46.8,46.82,46.74,46.79,16700.0,33.7434,33.7578,33.7001,33.7361,16700.0
2011-12-16 11:00:00,46.81,46.86,46.74,46.76,39200.0,33.7506,33.7866,33.7001,33.7145,39200.0
2011-12-16 11:05:00,46.77,46.77,46.63,46.63,67000.0,33.7217,33.7217,33.6208,33.6208,67000.0
2011-12-16 11:10:00,46.64,46.65,46.54,46.56,28000.0,33.628,33.6352,33.5559,33.5703,28000.0
2011-12-16 11:15:00,46.56,46.58,46.54,46.55,22100.0,33.5703,33.5847,33.5559,33.5631,22100.0
2011-12-16 11:20:00,46.55,46.57,46.54,46.56,26200.0,33.5631,33.5775,33.5559,33.5703,26200.0
2011-12-16 11:25:00,46.55,46.55,46.46,46.48,31800.0,33.5631,33.5631,33.4982,33.5126,31800.0
2011-12-16 11:30:00,46.48,46.51,46.35,46.35,29700.0,33.5126,33.5343,33.4189,33.4189,29700.0
2011-12-16 11:35:00,46.36,46.39,46.34,46.35,26800.0,33.4261,33.4477,33.4117,33.4189,26800.0
2011-12-16 11:40:00,46.36,46.43,46.36,46.4,13900.0,33.4261,33.4766,33.4261,33.4549,13900.0
2011-12-16 11:45:00,46.4,46.41,46.36,46.37,70800.0,33.4549,33.4622,33.4261,33.4333,70800.0
2011-12-16 11:50:00,46.37,46.43,46.35,46.41,90300.0,33.4333,33.4766,33.4189,33.4622,90300.0
2011-12-16 11:55:00,46.4,46.41,46.3,46.32,373000.0,33.4549,33.4622,33.3828,33.3973,373000.0
2011-12-16 12:00:00,46.31,46.31,46.15,46.26,42700.0,33.3901,33.3901,33.2747,33.354,42700.0
2011-12-16 12:05:00,46.26,46.29,46.23,46.29,45400.0,33.354,33.3756,33.3324,33.3756,45400.0
2011-12-16 12:10:00,46.3,46.32,46.27,46.27,8200.0,33.3828,33.3973,33.3612,33.3612,8200.0
2011-12-16 12:15:00,46.28,46.31,46.26,46.26,7200.0,33.3684,33.3901,33.354,33.354,7200.0
2011-12-16 12:20:00,46.27,46.28,46.23,46.25,15400.0,33.3612,33.3684,33.3324,33.3468,15400.0
2011-12-16 12:25:00,46.25,46.26,46.23,46.26,40000.0,33.3468,33.354,33.3324,33.354,40000.0
2011-12-16 12:30:00,46.24,46.26,46.05,46.09,58600.0,33.3396,33.354,33.2026,33.2314,58600.0
2011-12-16 12:35:00,46.1,46.16,46.06,46.12,62100.0,33.2386,33.2819,33.2098,33.2531,62100.0
2011-12-16 12:40:00,46.11,46.14,46.06,46.06,70600.0,33.2459,33.2675,33.2098,33.2098,70600.0
2011-12-16 12:45:00,46.06,46.14,46.01,46.12,46300.0,33.2098,33.2675,33.1738,33.2531,46300.0
2011-12-16 12:50:00,46.13,46.13,46.05,46.1,47100.0,33.2603,33.2603,33.2026,33.2386,47100.0
2011-12-16 12:55:00,46.1,46.22,46.07,46.16,38700.0,33.2386,33.3252,33.217,33.2819,38700.0
2011-12-16 13:00:00,46.15,46.26,46.13,46.2,24100.0,33.2747,33.354,33.2603,33.3107,24100.0
2011-12-16 13:05:00,46.2,46.21,46.12,46.14,8400.0,33.3107,33.318,33.2531,33.2675,8400.0
2011-12-16 13:10:00,46.13,46.25,46.13,46.23,160500.0,33.2603,33.3468,33.2603,33.3324,160500.0
2011-12-16 13:15:00,46.23,46.25,46.2,46.24,9100.0,33.3324,33.3468,33.3107,33.3396,9100.0
2011-12-16 13:20:00,46.25,46.26,46.23,46.23,25000.0,33.3468,33.354,33.3324,33.3324,25000.0
2011-12-16 13:25:00,46.22,46.22,46.18,46.19,7600.0,33.3252,33.3252,33.2963,33.3035,7600.0
2011-12-16 13:30:00,46.19,46.21,46.17,46.19,11100.0,33.3035,33.318,33.2891,33.3035,11100.0
2011-12-16 13:35:00,46.18,46.21,46.14,46.15,8900.0,33.2963,33.318,33.2675,33.2747,8900.0
2011-12-16 13:40:00,46.15,46.15,46.08,46.12,14400.0,33.2747,33.2747,33.2242,33.2531,14400.0
2011-12-16 13:45:00,46.12,46.25,46.11,46.25,16400.0,33.2531,33.3468,33.2459,33.3468,16400.0
2011-12-16 13:50:00,46.25,46.26,46.2,46.2,77800.0,33.3468,33.354,33.3107,33.3107,77800.0
2011-12-16 13:55:00,46.21,46.22,46.06,46.09,49600.0,33.318,33.3252,33.2098,33.2314,49600.0
2011-12-16 14:00:00,46.09,46.11,46.01,46.02,17300.0,33.2314,33.2459,33.1738,33.181,17300.0
2011-12-16 14:05:00,46.01,46.08,46.01,46.05,15700.0,33.1738,33.2242,33.1738,33.2026,15700.0
2011-12-16 14:10:00,46.04,46.06,46.0,46.06,25600.0,33.1954,33.2098,33.1665,33.2098,25600.0
2011-12-16 14:15:00,46.05,46.07,46.01,46.04,14300.0,33.2026,33.217,33.1738,33.1954,14300.0
2011-12-16 14:20:00,46.04,46.05,45.98,46.02,59200.0,33.1954,33.2026,33.1521,33.181,59200.0
2011-12-16 14:25:00,46.01,46.04,45.99,46.0,16100.0,33.1738,33.1954,33.1593,33.1665,16100.0
2011-12-16 14:30:00,46.01,46.12,45.93,46.09,161200.0,33.1738,33.2531,33.1161,33.2314,161200.0
2011-12-16 14:35:00,46.1,46.13,46.08,46.09,52200.0,33.2386,33.2603,33.2242,33.2314,52200.0
2011-12-16 14:40:00,46.09,46.09,45.98,46.0,79300.0,33.2314,33.2314,33.1521,33.1665,79300.0
2011-12-16 14:45:00,46.0,46.07,45.99,46.01,61100.0,33.1665,33.217,33.1593,33.1738,61100.0
2011-12-16 14:50:00,46.02,46.04,45.97,45.97,34600.0,33.181,33.1954,33.1449,33.1449,34600.0
2011-12-16 14:55:00,45.97,45.98,45.92,45.94,32200.0,33.1449,33.1521,33.1089,33.1233,32200.0
2011-12-16 15:00:00,45.95,45.97,45.9,45.91,41400.0,33.1305,33.1449,33.0944,33.1017,41400.0
2011-12-16 15:05:00,45.91,45.93,45.87,45.9,30200.0,33.1017,33.1161,33.0728,33.0944,30200.0
2011-12-16 15:10:00,45.89,45.99,45.89,45.98,31900.0,33.0872,33.1593,33.0872,33.1521,31900.0
2011-12-16 15:15:00,45.98,46.0,45.96,45.98,26600.0,33.1521,33.1665,33.1377,33.1521,26600.0
2011-12-16 15:20:00,45.98,45.98,45.8,45.87,64600.0,33.1521,33.1521,33.0223,33.0728,64600.0
2011-12-16 15:25:00,45.87,45.91,45.83,45.83,33400.0,33.0728,33.1017,33.044,33.044,33400.0
2011-12-16 15:30:00,45.82,45.95,45.81,45.92,77800.0,33.0368,33.1305,33.0296,33.1089,77800.0
2011-12-16 15:35:00,45.92,45.98,45.92,45.95,52300.0,33.1089,33.1521,33.1089,33.1305,52300.0
2011-12-16 15:40:00,45.96,46.0,45.91,45.91,73900.0,33.1377,33.1665,33.1017,33.1017,73900.0
2011-12-16 15:45:00,45.92,45.99,45.91,45.95,107900.0,33.1089,33.1593,33.1017,33.1305,107900.0
2011-12-16 15:50:00,45.96,45.99,45.91,45.98,98700.0,33.1377,33.1593,33.1017,33.1521,98700.0
2011-12-16 15:55:00,45.99,46.08,45.99,46.0,333300.0,33.1593,33.2242,33.1593,33.1665,333300.0
2011-12-19 09:30:00,46.22,46.26,46.16,46.21,40000.0,33.3252,33.354,33.2819,33.318,40000.0
2011-12-19 09:35:00,46.2,46.24,46.15,46.22,40000.0,33.3107,33.3396,33.2747,33.3252,40000.0
2011-12-19 09:40:00,46.23,46.23,46.12,46.14,33500.0,33.3324,33.3324,33.2531,33.2675,33500.0
2011-12-19 09:45:00,46.13,46.17,46.09,46.15,54500.0,33.2603,33.2891,33.2314,33.2747,54500.0
2011-12-19 09:50:00,46.15,46.17,46.07,46.14,20700.0,33.2747,33.2891,33.217,33.2675,20700.0
2011-12-19 09:55:00,46.14,46.2,46.14,46.2,49400.0,33.2675,33.3107,33.2675,33.3107,49400.0
2011-12-19 10:00:00,46.21,46.23,46.11,46.15,33900.0,33.318,33.3324,33.2459,33.2747,33900.0
2011-12-19 10:05:00,46.13,46.25,46.13,46.2,29600.0,33.2603,33.3468,33.2603,33.3107,29600.0
2011-12-19 10:10:00,46.18,46.23,46.13,46.22,53300.0,33.2963,33.3324,33.2603,33.3252,53300.0
2011-12-19 10:15:00,46.23,46.24,46.11,46.16,49900.0,33.3324,33.3396,33.2459,33.2819,49900.0
2011-12-19 10:20:00,46.17,46.19,46.14,46.16,14200.0,33.2891,33.3035,33.2675,33.2819,14200.0
2011-12-19 10:25:00,46.16,46.2,46.11,46.11,22400.0,33.2819,33.3107,33.2459,33.2459,22400.0
2011-12-19 10:30:00,46.12,46.24,46.12,46.23,40500.0,33.2531,33.3396,33.2531,33.3324,40500.0
2011-12-19 10:35:00,46.24,46.26,46.21,46.25,46800.0,33.3396,33.354,33.318,33.3468,46800.0
2011-12-19 10:40:00,46.25,46.28,46.21,46.25,37000.0,33.3468,33.3684,33.318,33.3468,37000.0
2011-12-19 10:45:00,46.24,46.26,46.14,46.14,66000.0,33.3396,33.354,33.2675,33.2675,66000.0
2011-12-19 10:50:00,46.15,46.15,45.93,45.93,44300.0,33.2747,33.2747,33.1161,33.1161,44300.0
2011-12-19 10:55:00,45.93,45.98,45.91,45.95,15100.0,33.1161,33.1521,33.1017,33.1305,15100.0
2011-12-19 11:00:00,45.94,46.03,45.94,46.01,139600.0,33.1233,33.1882,33.1233,33.1738,139600.0
2011-12-19 11:05:00,46.01,46.02,45.89,45.92,48400.0,33.1738,33.181,33.0872,33.1089,48400.0
2011-12-19 11:10:00,45.92,45.96,45.9,45.95,32000.0,33.1089,33.1377,33.0944,33.1305,32000.0
2011-12-19 11:15:00,45.94,46.02,45.92,45.93,76500.0,33.1233,33.181,33.1089,33.1161,76500.0
2011-12-19 11:20:00,45.93,45.93,45.88,45.9,45900.0,33.1161,33.1161,33.08,33.0944,45900.0
2011-12-19 11:25:00,45.9,45.98,45.9,45.95,39800.0,33.0944,33.1521,33.0944,33.1305,39800.0
2011-12-19 11:30:00,45.96,45.98,45.88,45.97,36100.0,33.1377,33.1521,33.08,33.1449,36100.0
2011-12-19 11:35:00,45.98,45.98,45.88,45.91,52800.0,33.1521,33.1521,33.08,33.1017,52800.0
2011-12-19 11:40:00,45.9,45.93,45.88,45.93,56800.0,33.0944,33.1161,33.08,33.1161,56800.0
2011-12-19 11:45:00,45.93,45.96,45.88,45.95,38300.0,33.1161,33.1377,33.08,33.1305,38300.0
2011-12-19 11:50:00,45.95,46.01,45.94,46.0,20000.0,33.1305,33.1738,33.1233,33.1665,20000.0
2011-12-19 11:55:00,45.99,46.01,45.98,45.98,18100.0,33.1593,33.1738,33.1521,33.1521,18100.0
2011-12-19 12:00:00,45.98,46.09,45.94,46.05,32700.0,33.1521,33.2314,33.1233,33.2026,32700.0
2011-12-19 12:05:00,46.04,46.04,45.99,46.03,33000.0,33.1954,33.1954,33.1593,33.1882,33000.0
2011-12-19 12:10:00,46.04,46.04,45.96,45.98,35200.0,33.1954,33.1954,33.1377,33.1521,35200.0
2011-12-19 12:15:00,45.98,46.0,45.94,45.94,43500.0,33.1521,33.1665,33.1233,33.1233,43500.0
2011-12-19 12:20:00,45.96,45.99,45.92,45.92,23800.0,33.1377,33.1593,33.1089,33.1089,23800.0
2011-12-19 12:25:00,45.91,46.0,45.91,46.0,15000.0,33.1017,33.1665,33.1017,33.1665,15000.0
2011-12-19 12:30:00,45.99,45.99,45.89,45.9,9900.0,33.1593,33.1593,33.0872,33.0944,9900.0
2011-12-19 12:35:00,45.9,45.93,45.86,45.91,22800.0,33.0944,33.1161,33.0656,33.1017,22800.0
2011-12-19 12:40:00,45.91,45.98,45.91,45.96,22000.0,33.1017,33.1521,33.1017,33.1377,22000.0
2011-12-19 12:45:00,45.96,45.97,45.94,45.96,18600.0,33.1377,33.1449,33.1233,33.1377,18600.0
2011-12-19 12:50:00,45.95,46.0,45.95,46.0,17500.0,33.1305,33.1665,33.1305,33.1665,17500.0
2011-12-19 12:55:00,45.99,46.04,45.98,46.04,10600.0,33.1593,33.1954,33.1521,33.1954,10600.0
2011-12-19 13:00:00,46.04,46.07,46.02,46.03,15400.0,33.1954,33.217,33.181,33.1882,15400.0
2011-12-19 13:05:00,46.02,46.03,45.98,45.98,9400.0,33.181,33.1882,33.1521,33.1521,9400.0
2011-12-19 13:10:00,46.0,46.0,45.93,45.94,14600.0,33.1665,33.1665,33.1161,33.1233,14600.0
2011-12-19 13:15:00,45.93,45.94,45.88,45.9,21600.0,33.1161,33.1233,33.08,33.0944,21600.0
2011-12-19 13:20:00,45.9,45.94,45.89,45.94,20300.0,33.0944,33.1233,33.0872,33.1233,20300.0
2011-12-19 13:25:00,45.94,45.96,45.9,45.91,9200.0,33.1233,33.1377,33.0944,33.1017,9200.0
2011-12-19 13:30:00,45.91,45.93,45.89,45.89,26100.0,33.1017,33.1161,33.0872,33.0872,26100.0
2011-12-19 13:35:00,45.89,45.92,45.89,45.91,39700.0,33.0872,33.1089,33.0872,33.1017,39700.0
2011-12-19 13:40:00,45.91,45.95,45.88,45.93,13400.0,33.1017,33.1305,33.08,33.1161,13400.0
2011-12-19 13:45:00,45.95,46.0,45.93,45.97,8300.0,33.1305,33.1665,33.1161,33.1449,8300.0
2011-12-19 13:50:00,45.99,46.13,45.99,46.12,25200.0,33.1593,33.2603,33.1593,33.2531,25200.0
2011-12-19 13:55:00,46.11,46.13,46.01,46.02,13500.0,33.2459,33.2603,33.1738,33.181,13500.0
2011-12-19 14:00:00,46.02,46.04,45.96,45.97,19300.0,33.181,33.1954,33.1377,33.1449,19300.0
2011-12-19 14:05:00,45.97,46.0,45.94,45.97,25900.0,33.1449,33.1665,33.1233,33.1449,25900.0
2011-12-19 14:10:00,45.97,45.98,45.92,45.98,24100.0,33.1449,33.1521,33.1089,33.1521,24100.0
2011-12-19 14:15:00,45.97,46.01,45.93,45.94,49900.0,33.1449,33.1738,33.1161,33.1233,49900.0
2011-12-19 14:20:00,45.94,46.0,45.93,46.0,61600.0,33.1233,33.1665,33.1161,33.1665,61600.0
2011-12-19 14:25:00,45.99,46.0,45.97,45.98,36000.0,33.1593,33.1665,33.1449,33.1521,36000.0
2011-12-19 14:30:00,45.99,46.0,45.98,45.99,44000.0,33.1593,33.1665,33.1521,33.1593,44000.0
2011-12-19 14:35:00,45.98,46.0,45.93,46.0,65500.0,33.1521,33.1665,33.1161,33.1665,65500.0
2011-12-19 14:40:00,45.99,46.0,45.94,45.95,30600.0,33.1593,33.1665,33.1233,33.1305,30600.0
2011-12-19 14:45:00,45.95,45.95,45.89,45.92,26600.0,33.1305,33.1305,33.0872,33.1089,26600.0
2011-12-19 14:50:00,45.9,45.94,45.9,45.94,19900.0,33.0944,33.1233,33.0944,33.1233,19900.0
2011-12-19 14:55:00,45.93,46.0,45.91,45.98,18700.0,33.1161,33.1665,33.1017,33.1521,18700.0
2011-12-19 15:00:00,45.97,45.98,45.7,45.7,49700.0,33.1449,33.1521,32.9502,32.9502,49700.0
2011-12-19 15:05:00,45.71,45.8,45.66,45.7,45400.0,32.9575,33.0223,32.9214,32.9502,45400.0
2011-12-19 15:10:00,45.7,45.73,45.68,45.7,79800.0,32.9502,32.9719,32.9358,32.9502,79800.0
2011-12-19 15:15:00,45.7,45.79,45.69,45.79,31600.0,32.9502,33.0151,32.943,33.0151,31600.0
2011-12-19 15:20:00,45.79,45.79,45.69,45.71,36400.0,33.0151,33.0151,32.943,32.9575,36400.0
2011-12-19 15:25:00,45.7,45.76,45.65,45.66,60600.0,32.9502,32.9935,32.9142,32.9214,60600.0
2011-12-19 15:30:00,45.66,45.72,45.62,45.65,55200.0,32.9214,32.9647,32.8926,32.9142,55200.0
2011-12-19 15:35:00,45.65,45.71,45.62,45.66,101700.0,32.9142,32.9575,32.8926,32.9214,101700.0
2011-12-19 15:40:00,45.65,45.67,45.53,45.6,56200.0,32.9142,32.9286,32.8277,32.8781,56200.0
2011-12-19 15:45:00,45.6,45.61,45.5,45.5,104700.0,32.8781,32.8853,32.806,32.806,104700.0
2011-12-19 15:50:00,45.5,45.56,45.49,45.54,190700.0,32.806,32.8493,32.7988,32.8349,190700.0
2011-12-19 15:55:00,45.55,45.64,45.52,45.63,107900.0,32.8421,32.907,32.8205,32.8998,107900.0
2011-12-20 09:30:00,46.58,46.64,46.39,46.42,68300.0,33.5847,33.628,33.4477,33.4694,68300.0
2011-12-20 09:35:00,46.41,46.54,46.4,46.52,74700.0,33.4622,33.5559,33.4549,33.5415,74700.0
2011-12-20 09:40:00,46.51,47.04,46.5,46.96,60900.0,33.5343,33.9164,33.527,33.8587,60900.0
2011-12-20 09:45:00,46.95,47.03,46.88,47.0,62400.0,33.8515,33.9092,33.801,33.8876,62400.0
2011-12-20 09:50:00,47.01,47.04,46.95,46.97,47200.0,33.8948,33.9164,33.8515,33.8659,47200.0
2011-12-20 09:55:00,46.97,47.1,46.93,47.06,46700.0,33.8659,33.9597,33.8371,33.9308,46700.0
2011-12-20 10:00:00,47.08,47.1,46.98,47.02,32400.0,33.9452,33.9597,33.8731,33.902,32400.0
2011-12-20 10:05:00,47.02,47.06,46.94,46.99,27000.0,33.902,33.9308,33.8443,33.8803,27000.0
2011-12-20 10:10:00,47.0,47.05,46.97,47.04,21100.0,33.8876,33.9236,33.8659,33.9164,21100.0
2011-12-20 10:15:00,47.06,47.06,46.97,47.0,61700.0,33.9308,33.9308,33.8659,33.8876,61700.0
2011-12-20 10:20:00,47.01,47.05,46.99,47.05,29700.0,33.8948,33.9236,33.8803,33.9236,29700.0
2011-12-20 10:25:00,47.06,47.33,47.06,47.27,81900.0,33.9308,34.1255,33.9308,34.0822,81900.0
2011-12-20 10:30:00,47.28,47.28,47.09,47.12,63600.0,34.0894,34.0894,33.9524,33.9741,63600.0
2011-12-20 10:35:00,47.13,47.14,47.07,47.09,12300.0,33.9813,33.9885,33.938,33.9524,12300.0
2011-12-20 10:40:00,47.1,47.11,47.01,47.02,24300.0,33.9597,33.9669,33.8948,33.902,24300.0
2011-12-20 10:45:00,47.02,47.03,46.96,46.97,29000.0,33.902,33.9092,33.8587,33.8659,29000.0
2011-12-20 10:50:00,46.98,47.03,46.96,46.96,29000.0,33.8731,33.9092,33.8587,33.8587,29000.0
2011-12-20 10:55:00,46.96,47.04,46.96,47.01,43300.0,33.8587,33.9164,33.8587,33.8948,43300.0
2011-12-20 11:00:00,47.02,47.12,47.01,47.11,31900.0,33.902,33.9741,33.8948,33.9669,31900.0
2011-12-20 11:05:00,47.12,47.2,47.08,47.08,37300.0,33.9741,34.0318,33.9452,33.9452,37300.0
2011-12-20 11:10:00,47.08,47.1,47.04,47.04,34300.0,33.9452,33.9597,33.9164,33.9164,34300.0
2011-12-20 11:15:00,47.05,47.1,47.04,47.05,41300.0,33.9236,33.9597,33.9164,33.9236,41300.0
2011-12-20 11:20:00,47.05,47.07,47.0,47.01,29300.0,33.9236,33.938,33.8876,33.8948,29300.0
2011-12-20 11:25:00,47.01,47.06,47.01,47.05,16500.0,33.8948,33.9308,33.8948,33.9236,16500.0
2011-12-20 11:30:00,47.06,47.07,47.0,47.04,34900.0,33.9308,33.938,33.8876,33.9164,34900.0
2011-12-20 11:35:00,47.05,47.07,46.96,46.98,12500.0,33.9236,33.938,33.8587,33.8731,12500.0
2011-12-20 11:40:00,46.98,46.99,46.92,46.98,20300.0,33.8731,33.8803,33.8299,33.8731,20300.0
2011-12-20 11:45:00,46.98,47.05,46.97,47.05,20400.0,33.8731,33.9236,33.8659,33.9236,20400.0
2011-12-20 11:50:00,47.05,47.11,46.98,47.0,21400.0,33.9236,33.9669,33.8731,33.8876,21400.0
2011-12-20 11:55:00,47.0,47.01,46.97,46.99,10900.0,33.8876,33.8948,33.8659,33.8803,10900.0
2011-12-20 12:00:00,46.99,47.0,46.9,46.92,15400.0,33.8803,33.8876,33.8155,33.8299,15400.0
2011-12-20 12:05:00,46.94,46.97,46.92,46.96,8900.0,33.8443,33.8659,33.8299,33.8587,8900.0
2011-12-20 12:10:00,46.96,47.01,46.96,46.98,8800.0,33.8587,33.8948,33.8587,33.8731,8800.0
2011-12-20 12:15:00,46.99,47.04,46.98,46.99,14500.0,33.8803,33.9164,33.8731,33.8803,14500.0
2011-12-20 12:20:00,46.99,47.02,46.97,46.99,15400.0,33.8803,33.902,33.8659,33.8803,15400.0
2011-12-20 12:25:00,46.99,47.03,46.97,46.99,33600.0,33.8803,33.9092,33.8659,33.8803,33600.0
2011-12-20 12:30:00,46.98,47.01,46.95,47.01,21600.0,33.8731,33.8948,33.8515,33.8948,21600.0
2011-12-20 12:35:00,46.99,47.01,46.97,46.99,12400.0,33.8803,33.8948,33.8659,33.8803,12400.0
2011-12-20 12:40:00,47.0,47.01,46.97,47.01,14100.0,33.8876,33.8948,33.8659,33.8948,14100.0
2011-12-20 12:45:00,47.0,47.04,46.99,47.02,18300.0,33.8876,33.9164,33.8803,33.902,18300.0
2011-12-20 12:50:00,47.03,47.1,47.02,47.07,20700.0,33.9092,33.9597,33.902,33.938,20700.0
2011-12-20 12:55:00,47.08,47.09,47.04,47.09,18600.0,33.9452,33.9524,33.9164,33.9524,18600.0
2011-12-20 13:00:00,47.09,47.19,47.08,47.16,22800.0,33.9524,34.0245,33.9452,34.0029,22800.0
2011-12-20 13:05:00,47.15,47.23,47.14,47.23,18600.0,33.9957,34.0534,33.9885,34.0534,18600.0
2011-12-20 13:10:00,47.25,47.28,47.19,47.23,17500.0,34.0678,34.0894,34.0245,34.0534,17500.0
2011-12-20 13:15:00,47.22,47.22,47.14,47.14,14400.0,34.0462,34.0462,33.9885,33.9885,14400.0
2011-12-20 13:20:00,47.14,47.17,47.12,47.13,12300.0,33.9885,34.0101,33.9741,33.9813,12300.0
2011-12-20 13:25:00,47.14,47.14,47.09,47.11,21800.0,33.9885,33.9885,33.9524,33.9669,21800.0
2011-12-20 13:30:00,47.11,47.12,46.99,47.07,55100.0,33.9669,33.9741,33.8803,33.938,55100.0
2011-12-20 13:35:00,47.06,47.06,46.97,47.0,57600.0,33.9308,33.9308,33.8659,33.8876,57600.0
2011-12-20 13:40:00,47.01,47.04,46.99,47.01,8700.0,33.8948,33.9164,33.8803,33.8948,8700.0
2011-12-20 13:45:00,47.0,47.01,46.91,46.94,18000.0,33.8876,33.8948,33.8227,33.8443,18000.0
2011-12-20 13:50:00,46.93,47.01,46.93,46.96,24400.0,33.8371,33.8948,33.8371,33.8587,24400.0
2011-12-20 13:55:00,46.97,47.06,46.96,47.04,14800.0,33.8659,33.9308,33.8587,33.9164,14800.0
2011-12-20 14:00:00,47.04,47.05,46.93,46.93,15000.0,33.9164,33.9236,33.8371,33.8371,15000.0
2011-12-20 14:05:00,46.93,46.96,46.9,46.96,9100.0,33.8371,33.8587,33.8155,33.8587,9100.0
2011-12-20 14:10:00,46.96,46.98,46.96,46.96,12100.0,33.8587,33.8731,33.8587,33.8587,12100.0
2011-12-20 14:15:00,46.97,47.01,46.96,46.99,13800.0,33.8659,33.8948,33.8587,33.8803,13800.0
2011-12-20 14:20:00,46.99,47.08,46.98,47.05,85300.0,33.8803,33.9452,33.8731,33.9236,85300.0
2011-12-20 14:25:00,47.04,47.1,46.97,46.98,66000.0,33.9164,33.9597,33.8659,33.8731,66000.0
2011-12-20 14:30:00,46.99,47.09,46.98,47.09,13300.0,33.8803,33.9524,33.8731,33.9524,13300.0
2011-12-20 14:35:00,47.09,47.12,47.06,47.08,33400.0,33.9524,33.9741,33.9308,33.9452,33400.0
2011-12-20 14:40:00,47.08,47.23,47.08,47.23,21600.0,33.9452,34.0534,33.9452,34.0534,21600.0
2011-12-20 14:45:00,47.23,47.23,47.11,47.15,19800.0,34.0534,34.0534,33.9669,33.9957,19800.0
2011-12-20 14:50:00,47.16,47.21,47.16,47.17,9600.0,34.0029,34.039,34.0029,34.0101,9600.0
2011-12-20 14:55:00,47.16,47.17,47.14,47.15,15400.0,34.0029,34.0101,33.9885,33.9957,15400.0
2011-12-20 15:00:00,47.14,47.16,47.12,47.12,23100.0,33.9885,34.0029,33.9741,33.9741,23100.0
2011-12-20 15:05:00,47.12,47.17,47.08,47.15,33300.0,33.9741,34.0101,33.9452,33.9957,33300.0
2011-12-20 15:10:00,47.15,47.17,47.13,47.13,21200.0,33.9957,34.0101,33.9813,33.9813,21200.0
2011-12-20 15:15:00,47.14,47.2,47.14,47.14,20400.0,33.9885,34.0318,33.9885,33.9885,20400.0
2011-12-20 15:20:00,47.14,47.18,47.09,47.18,33200.0,33.9885,34.0173,33.9524,34.0173,33200.0
2011-12-20 15:25:00,47.17,47.22,47.14,47.19,25800.0,34.0101,34.0462,33.9885,34.0245,25800.0
2011-12-20 15:30:00,47.2,47.2,47.12,47.13,41000.0,34.0318,34.0318,33.9741,33.9813,41000.0
2011-12-20 15:35:00,47.13,47.23,47.11,47.23,66500.0,33.9813,34.0534,33.9669,34.0534,66500.0
2011-12-20 15:40:00,47.21,47.31,47.18,47.23,76400.0,34.039,34.1111,34.0173,34.0534,76400.0
2011-12-20 15:45:00,47.23,47.3,47.23,47.25,82500.0,34.0534,34.1039,34.0534,34.0678,82500.0
2011-12-20 15:50:00,47.25,47.26,47.21,47.22,50400.0,34.0678,34.075,34.039,34.0462,50400.0
2011-12-20 15:55:00,47.23,47.28,47.18,47.23,151600.0,34.0534,34.0894,34.0173,34.0534,151600.0
2011-12-21 09:30:00,47.33,47.87,47.14,47.17,105700.0,34.1255,34.5148,33.9885,34.0101,105700.0
2011-12-21 09:35:00,47.17,47.2,46.84,46.88,133500.0,34.0101,34.0318,33.7722,33.801,133500.0
2011-12-21 09:40:00,46.86,46.94,46.82,46.9,83500.0,33.7866,33.8443,33.7578,33.8155,83500.0
2011-12-21 09:45:00,46.9,46.93,46.76,46.8,40700.0,33.8155,33.8371,33.7145,33.7434,40700.0
2011-12-21 09:50:00,46.8,46.88,46.77,46.85,29000.0,33.7434,33.801,33.7217,33.7794,29000.0
2011-12-21 09:55:00,46.84,46.84,46.78,46.84,33700.0,33.7722,33.7722,33.7289,33.7722,33700.0
2011-12-21 10:00:00,46.84,46.92,46.71,46.88,105000.0,33.7722,33.8299,33.6785,33.801,105000.0
2011-12-21 10:05:00,46.87,46.91,46.86,46.87,42600.0,33.7938,33.8227,33.7866,33.7938,42600.0
2011-12-21 10:10:00,46.88,47.01,46.88,47.0,51400.0,33.801,33.8948,33.801,33.8876,51400.0
2011-12-21 10:15:00,47.0,47.02,46.98,47.0,86100.0,33.8876,33.902,33.8731,33.8876,86100.0
2011-12-21 10:20:00,47.0,47.17,46.99,47.02,38000.0,33.8876,34.0101,33.8803,33.902,38000.0
2011-12-21 10:25:00,47.02,47.13,46.98,47.13,43000.0,33.902,33.9813,33.8731,33.9813,43000.0
2011-12-21 10:30:00,47.13,47.26,47.13,47.2,34100.0,33.9813,34.075,33.9813,34.0318,34100.0
2011-12-21 10:35:00,47.19,47.2,47.06,47.1,20600.0,34.0245,34.0318,33.9308,33.9597,20600.0
2011-12-21 10:40:00,47.1,47.13,46.92,46.96,21100.0,33.9597,33.9813,33.8299,33.8587,21100.0
2011-12-21 10:45:00,46.95,47.01,46.9,46.99,23100.0,33.8515,33.8948,33.8155,33.8803,23100.0
2011-12-21 10:50:00,46.97,46.97,46.82,46.88,23400.0,33.8659,33.8659,33.7578,33.801,23400.0
2011-12-21 10:55:00,46.87,46.87,46.76,46.81,20700.0,33.7938,33.7938,33.7145,33.7506,20700.0
2011-12-21 11:00:00,46.82,46.82,46.64,46.65,33400.0,33.7578,33.7578,33.628,33.6352,33400.0
2011-12-21 11:05:00,46.65,46.68,46.6,46.66,48200.0,33.6352,33.6568,33.5992,33.6424,48200.0
2011-12-21 11:10:00,46.64,46.65,46.53,46.54,39100.0,33.628,33.6352,33.5487,33.5559,39100.0
2011-12-21 11:15:00,46.54,46.55,46.39,46.4,49000.0,33.5559,33.5631,33.4477,33.4549,49000.0
2011-12-21 11:20:00,46.39,46.48,46.37,46.4,35500.0,33.4477,33.5126,33.4333,33.4549,35500.0
2011-12-21 11:25:00,46.4,46.43,46.31,46.39,39400.0,33.4549,33.4766,33.3901,33.4477,39400.0
2011-12-21 11:30:00,46.39,46.52,46.37,46.51,24000.0,33.4477,33.5415,33.4333,33.5343,24000.0
2011-12-21 11:35:00,46.52,46.54,46.5,46.5,33000.0,33.5415,33.5559,33.527,33.527,33000.0
2011-12-21 11:40:00,46.51,46.53,46.47,46.53,33700.0,33.5343,33.5487,33.5054,33.5487,33700.0
2011-12-21 11:45:00,46.54,46.63,46.54,46.63,13500.0,33.5559,33.6208,33.5559,33.6208,13500.0
2011-12-21 11:50:00,46.62,46.64,46.57,46.57,17900.0,33.6136,33.628,33.5775,33.5775,17900.0
2011-12-21 11:55:00,46.56,46.56,46.47,46.55,29900.0,33.5703,33.5703,33.5054,33.5631,29900.0
2011-12-21 12:00:00,46.56,46.58,46.5,46.54,32600.0,33.5703,33.5847,33.527,33.5559,32600.0
2011-12-21 12:05:00,46.55,46.55,46.42,46.51,101300.0,33.5631,33.5631,33.4694,33.5343,101300.0
2011-12-21 12:10:00,46.51,46.52,46.48,46.5,16500.0,33.5343,33.5415,33.5126,33.527,16500.0
2011-12-21 12:15:00,46.51,46.57,46.5,46.57,16200.0,33.5343,33.5775,33.527,33.5775,16200.0
2011-12-21 12:20:00,46.56,46.57,46.45,46.45,20700.0,33.5703,33.5775,33.491,33.491,20700.0
2011-12-21 12:25:00,46.44,46.45,46.38,46.43,63500.0,33.4838,33.491,33.4405,33.4766,63500.0
2011-12-21 12:30:00,46.42,46.45,46.42,46.43,55300.0,33.4694,33.491,33.4694,33.4766,55300.0
2011-12-21 12:35:00,46.43,46.52,46.42,46.52,64000.0,33.4766,33.5415,33.4694,33.5415,64000.0
2011-12-21 12:40:00,46.51,46.53,46.48,46.51,45300.0,33.5343,33.5487,33.5126,33.5343,45300.0
2011-12-21 12:45:00,46.52,46.53,46.49,46.51,50900.0,33.5415,33.5487,33.5198,33.5343,50900.0
2011-12-21 12:50:00,46.52,46.53,46.48,46.5,21100.0,33.5415,33.5487,33.5126,33.527,21100.0
2011-12-21 12:55:00,46.5,46.54,46.49,46.52,53200.0,33.527,33.5559,33.5198,33.5415,53200.0
2011-12-21 13:00:00,46.53,46.6,46.52,46.55,41900.0,33.5487,33.5992,33.5415,33.5631,41900.0
2011-12-21 13:05:00,46.56,46.59,46.49,46.5,38300.0,33.5703,33.5919,33.5198,33.527,38300.0
2011-12-21 13:10:00,46.5,46.52,46.47,46.48,41700.0,33.527,33.5415,33.5054,33.5126,41700.0
2011-12-21 13:15:00,46.48,46.5,46.42,46.44,40600.0,33.5126,33.527,33.4694,33.4838,40600.0
2011-12-21 13:20:00,46.42,46.5,46.42,46.49,37200.0,33.4694,33.527,33.4694,33.5198,37200.0
2011-12-21 13:25:00,46.48,46.51,46.39,46.41,38100.0,33.5126,33.5343,33.4477,33.4622,38100.0
2011-12-21 13:30:00,46.41,46.42,46.31,46.32,55900.0,33.4622,33.4694,33.3901,33.3973,55900.0
2011-12-21 13:35:00,46.32,46.41,46.32,46.39,52600.0,33.3973,33.4622,33.3973,33.4477,52600.0
2011-12-21 13:40:00,46.39,46.39,46.23,46.23,57900.0,33.4477,33.4477,33.3324,33.3324,57900.0
2011-12-21 13:45:00,46.23,46.26,46.21,46.22,61500.0,33.3324,33.354,33.318,33.3252,61500.0
2011-12-21 13:50:00,46.22,46.39,46.2,46.37,53200.0,33.3252,33.4477,33.3107,33.4333,53200.0
2011-12-21 13:55:00,46.36,46.44,46.36,46.4,40400.0,33.4261,33.4838,33.4261,33.4549,40400.0
2011-12-21 14:00:00,46.41,46.45,46.38,46.38,104900.0,33.4622,33.491,33.4405,33.4405,104900.0
2011-12-21 14:05:00,46.38,46.45,46.32,46.41,74100.0,33.4405,33.491,33.3973,33.4622,74100.0
2011-12-21 14:10:00,46.41,46.44,46.35,46.37,37900.0,33.4622,33.4838,33.4189,33.4333,37900.0
2011-12-21 14:15:00,46.38,46.4,46.25,46.27,42300.0,33.4405,33.4549,33.3468,33.3612,42300.0
2011-12-21 14:20:00,46.28,46.29,46.21,46.21,74300.0,33.3684,33.3756,33.318,33.318,74300.0
2011-12-21 14:25:00,46.21,46.32,46.19,46.32,75300.0,33.318,33.3973,33.3035,33.3973,75300.0
2011-12-21 14:30:00,46.32,46.37,46.26,46.26,60400.0,33.3973,33.4333,33.354,33.354,60400.0
2011-12-21 14:35:00,46.27,46.36,46.22,46.34,51800.0,33.3612,33.4261,33.3252,33.4117,51800.0
2011-12-21 14:40:00,46.35,46.39,46.32,46.33,44400.0,33.4189,33.4477,33.3973,33.4045,44400.0
2011-12-21 14:45:00,46.33,46.38,46.33,46.37,47000.0,33.4045,33.4405,33.4045,33.4333,47000.0
2011-12-21 14:50:00,46.37,46.39,46.36,46.37,40900.0,33.4333,33.4477,33.4261,33.4333,40900.0
2011-12-21 14:55:00,46.37,46.39,46.32,46.37,56500.0,33.4333,33.4477,33.3973,33.4333,56500.0
2011-12-21 15:00:00,46.37,46.4,46.34,46.37,89200.0,33.4333,33.4549,33.4117,33.4333,89200.0
2011-12-21 15:05:00,46.36,46.38,46.33,46.37,57600.0,33.4261,33.4405,33.4045,33.4333,57600.0
2011-12-21 15:10:00,46.38,46.47,46.37,46.46,54200.0,33.4405,33.5054,33.4333,33.4982,54200.0
2011-12-21 15:15:00,46.47,46.6,46.45,46.59,53200.0,33.5054,33.5992,33.491,33.5919,53200.0
2011-12-21 15:20:00,46.59,46.63,46.5,46.52,64500.0,33.5919,33.6208,33.527,33.5415,64500.0
2011-12-21 15:25:00,46.52,46.54,46.51,46.54,59000.0,33.5415,33.5559,33.5343,33.5559,59000.0
2011-12-21 15:30:00,46.54,46.75,46.54,46.68,67600.0,33.5559,33.7073,33.5559,33.6568,67600.0
2011-12-21 15:35:00,46.67,46.78,46.67,46.74,60400.0,33.6496,33.7289,33.6496,33.7001,60400.0
2011-12-21 15:40:00,46.74,46.78,46.7,46.74,79700.0,33.7001,33.7289,33.6713,33.7001,79700.0
2011-12-21 15:45:00,46.73,46.76,46.59,46.65,82300.0,33.6929,33.7145,33.5919,33.6352,82300.0
2011-12-21 15:50:00,46.65,46.65,46.54,46.64,87700.0,33.6352,33.6352,33.5559,33.628,87700.0
2011-12-21 15:55:00,46.64,46.72,46.64,46.7,131200.0,33.628,33.6857,33.628,33.6713,131200.0
2011-12-22 09:30:00,46.99,47.0,46.76,46.79,28800.0,33.8803,33.8876,33.7145,33.7361,28800.0
2011-12-22 09:35:00,46.81,47.1,46.81,47.1,53500.0,33.7506,33.9597,33.7506,33.9597,53500.0
2011-12-22 09:40:00,47.11,47.24,47.1,47.24,40300.0,33.9669,34.0606,33.9597,34.0606,40300.0
2011-12-22 09:45:00,47.23,47.27,47.08,47.11,29200.0,34.0534,34.0822,33.9452,33.9669,29200.0
2011-12-22 09:50:00,47.09,47.17,47.05,47.16,20100.0,33.9524,34.0101,33.9236,34.0029,20100.0
2011-12-22 09:55:00,47.17,47.25,47.08,47.11,25200.0,34.0101,34.0678,33.9452,33.9669,25200.0
2011-12-22 10:00:00,47.13,47.2,47.09,47.09,29800.0,33.9813,34.0318,33.9524,33.9524,29800.0
2011-12-22 10:05:00,47.09,47.19,47.08,47.14,40300.0,33.9524,34.0245,33.9452,33.9885,40300.0
2011-12-22 10:10:00,47.13,47.28,47.12,47.27,32500.0,33.9813,34.0894,33.9741,34.0822,32500.0
2011-12-22 10:15:00,47.27,47.33,47.25,47.25,18800.0,34.0822,34.1255,34.0678,34.0678,18800.0
2011-12-22 10:20:00,47.25,47.26,47.14,47.15,56800.0,34.0678,34.075,33.9885,33.9957,56800.0
2011-12-22 10:25:00,47.15,47.28,47.15,47.26,39800.0,33.9957,34.0894,33.9957,34.075,39800.0
2011-12-22 10:30:00,47.26,47.29,47.23,47.25,52900.0,34.075,34.0966,34.0534,34.0678,52900.0
2011-12-22 10:35:00,47.23,47.25,47.13,47.2,41000.0,34.0534,34.0678,33.9813,34.0318,41000.0
2011-12-22 10:40:00,47.19,47.23,47.18,47.23,12100.0,34.0245,34.0534,34.0173,34.0534,12100.0
2011-12-22 10:45:00,47.24,47.25,47.07,47.1,21300.0,34.0606,34.0678,33.938,33.9597,21300.0
2011-12-22 10:50:00,47.1,47.12,47.05,47.07,15900.0,33.9597,33.9741,33.9236,33.938,15900.0
2011-12-22 10:55:00,47.06,47.2,47.05,47.13,29400.0,33.9308,34.0318,33.9236,33.9813,29400.0
2011-12-22 11:00:00,47.12,47.18,47.04,47.04,49200.0,33.9741,34.0173,33.9164,33.9164,49200.0
2011-12-22 11:05:00,47.04,47.09,47.01,47.03,19500.0,33.9164,33.9524,33.8948,33.9092,19500.0
2011-12-22 11:10:00,47.04,47.06,46.96,46.96,21700.0,33.9164,33.9308,33.8587,33.8587,21700.0
2011-12-22 11:15:00,46.96,47.04,46.94,46.97,22000.0,33.8587,33.9164,33.8443,33.8659,22000.0
2011-12-22 11:20:00,46.98,47.08,46.97,47.07,22000.0,33.8731,33.9452,33.8659,33.938,22000.0
2011-12-22 11:25:00,47.08,47.12,46.99,47.04,18400.0,33.9452,33.9741,33.8803,33.9164,18400.0
2011-12-22 11:30:00,47.05,47.09,46.99,47.0,11800.0,33.9236,33.9524,33.8803,33.8876,11800.0
2011-12-22 11:35:00,47.01,47.06,46.98,47.06,14100.0,33.8948,33.9308,33.8731,33.9308,14100.0
2011-12-22 11:40:00,47.05,47.09,47.03,47.07,20300.0,33.9236,33.9524,33.9092,33.938,20300.0
2011-12-22 11:45:00,47.07,47.07,47.02,47.05,15400.0,33.938,33.938,33.902,33.9236,15400.0
2011-12-22 11:50:00,47.04,47.07,47.01,47.03,20100.0,33.9164,33.938,33.8948,33.9092,20100.0
2011-12-22 11:55:00,47.05,47.05,46.94,46.98,33400.0,33.9236,33.9236,33.8443,33.8731,33400.0
2011-12-22 12:00:00,46.99,47.03,46.97,47.02,12700.0,33.8803,33.9092,33.8659,33.902,12700.0
2011-12-22 12:05:00,47.02,47.03,47.0,47.03,11600.0,33.902,33.9092,33.8876,33.9092,11600.0
2011-12-22 12:10:00,47.03,47.04,46.99,47.02,19800.0,33.9092,33.9164,33.8803,33.902,19800.0
2011-12-22 12:15:00,47.02,47.06,47.02,47.04,17900.0,33.902,33.9308,33.902,33.9164,17900.0
2011-12-22 12:20:00,47.05,47.05,47.01,47.04,16700.0,33.9236,33.9236,33.8948,33.9164,16700.0
2011-12-22 12:25:00,47.04,47.15,47.04,47.15,34500.0,33.9164,33.9957,33.9164,33.9957,34500.0
2011-12-22 12:30:00,47.16,47.16,47.08,47.13,15900.0,34.0029,34.0029,33.9452,33.9813,15900.0
2011-12-22 12:35:00,47.13,47.13,47.05,47.07,52200.0,33.9813,33.9813,33.9236,33.938,52200.0
2011-12-22 12:40:00,47.07,47.13,47.07,47.1,23100.0,33.938,33.9813,33.938,33.9597,23100.0
2011-12-22 12:45:00,47.11,47.11,47.03,47.04,19200.0,33.9669,33.9669,33.9092,33.9164,19200.0
2011-12-22 12:50:00,47.05,47.1,47.05,47.07,11000.0,33.9236,33.9597,33.9236,33.938,11000.0
2011-12-22 12:55:00,47.08,47.08,47.03,47.07,17200.0,33.9452,33.9452,33.9092,33.938,17200.0
2011-12-22 13:00:00,47.08,47.11,47.04,47.04,12200.0,33.9452,33.9669,33.9164,33.9164,12200.0
2011-12-22 13:05:00,47.04,47.05,47.0,47.02,20700.0,33.9164,33.9236,33.8876,33.902,20700.0
2011-12-22 13:10:00,47.02,47.04,47.01,47.03,14800.0,33.902,33.9164,33.8948,33.9092,14800.0
2011-12-22 13:15:00,47.03,47.05,47.02,47.04,19900.0,33.9092,33.9236,33.902,33.9164,19900.0
2011-12-22 13:20:00,47.04,47.05,46.98,47.03,24000.0,33.9164,33.9236,33.8731,33.9092,24000.0
2011-12-22 13:25:00,47.04,47.09,47.03,47.05,29100.0,33.9164,33.9524,33.9092,33.9236,29100.0
2011-12-22 13:30:00,47.06,47.11,47.03,47.11,27500.0,33.9308,33.9669,33.9092,33.9669,27500.0
2011-12-22 13:35:00,47.11,47.11,47.05,47.06,17400.0,33.9669,33.9669,33.9236,33.9308,17400.0
2011-12-22 13:40:00,47.07,47.08,47.04,47.06,21400.0,33.938,33.9452,33.9164,33.9308,21400.0
2011-12-22 13:45:00,47.05,47.08,47.04,47.05,28400.0,33.9236,33.9452,33.9164,33.9236,28400.0
2011-12-22 13:50:00,47.06,47.08,47.03,47.04,34600.0,33.9308,33.9452,33.9092,33.9164,34600.0
2011-12-22 13:55:00,47.04,47.06,46.98,46.98,20500.0,33.9164,33.9308,33.8731,33.8731,20500.0
2011-12-22 14:00:00,46.98,47.02,46.97,46.99,55300.0,33.8731,33.902,33.8659,33.8803,55300.0
2011-12-22 14:05:00,46.99,47.02,46.97,47.02,17800.0,33.8803,33.902,33.8659,33.902,17800.0
2011-12-22 14:10:00,47.03,47.06,47.03,47.06,17000.0,33.9092,33.9308,33.9092,33.9308,17000.0
2011-12-22 14:15:00,47.05,47.07,47.01,47.05,13500.0,33.9236,33.938,33.8948,33.9236,13500.0
2011-12-22 14:20:00,47.05,47.07,47.02,47.03,14100.0,33.9236,33.938,33.902,33.9092,14100.0
2011-12-22 14:25:00,47.04,47.07,47.03,47.05,18000.0,33.9164,33.938,33.9092,33.9236,18000.0
2011-12-22 14:30:00,47.06,47.09,47.05,47.06,51000.0,33.9308,33.9524,33.9236,33.9308,51000.0
2011-12-22 14:35:00,47.07,47.1,47.06,47.07,24900.0,33.938,33.9597,33.9308,33.938,24900.0
2011-12-22 14:40:00,47.08,47.09,47.06,47.09,23000.0,33.9452,33.9524,33.9308,33.9524,23000.0
2011-12-22 14:45:00,47.09,47.1,47.03,47.04,32900.0,33.9524,33.9597,33.9092,33.9164,32900.0
2011-12-22 14:50:00,47.03,47.11,47.03,47.05,33300.0,33.9092,33.9669,33.9092,33.9236,33300.0
2011-12-22 14:55:00,47.05,47.1,47.01,47.03,14400.0,33.9236,33.9597,33.8948,33.9092,14400.0
2011-12-22 15:00:00,47.03,47.04,47.0,47.03,22100.0,33.9092,33.9164,33.8876,33.9092,22100.0
2011-12-22 15:05:00,47.03,47.08,47.02,47.05,21400.0,33.9092,33.9452,33.902,33.9236,21400.0
2011-12-22 15:10:00,47.05,47.06,46.96,46.96,47300.0,33.9236,33.9308,33.8587,33.8587,47300.0
2011-12-22 15:15:00,46.96,46.99,46.94,46.99,36300.0,33.8587,33.8803,33.8443,33.8803,36300.0
2011-12-22 15:20:00,46.99,47.02,46.98,47.02,31600.0,33.8803,33.902,33.8731,33.902,31600.0
2011-12-22 15:25:00,47.02,47.07,47.0,47.01,33400.0,33.902,33.938,33.8876,33.8948,33400.0
2011-12-22 15:30:00,47.01,47.07,47.0,47.01,24300.0,33.8948,33.938,33.8876,33.8948,24300.0
2011-12-22 15:35:00,47.01,47.06,47.0,47.03,59600.0,33.8948,33.9308,33.8876,33.9092,59600.0
2011-12-22 15:40:00,47.02,47.02,46.93,46.97,46200.0,33.902,33.902,33.8371,33.8659,46200.0
2011-12-22 15:45:00,46.96,46.98,46.92,46.96,53700.0,33.8587,33.8731,33.8299,33.8587,53700.0
2011-12-22 15:50:00,46.95,47.01,46.95,46.96,52200.0,33.8515,33.8948,33.8515,33.8587,52200.0
2011-12-22 15:55:00,46.97,46.98,46.89,46.98,118600.0,33.8659,33.8731,33.8082,33.8731,118600.0
2011-12-23 09:30:00,47.22,47.31,47.07,47.14,23200.0,34.0462,34.1111,33.938,33.9885,23200.0
2011-12-23 09:35:00,47.14,47.22,47.09,47.11,11200.0,33.9885,34.0462,33.9524,33.9669,11200.0
2011-12-23 09:40:00,47.14,47.2,47.11,47.18,8600.0,33.9885,34.0318,33.9669,34.0173,8600.0
2011-12-23 09:45:00,47.18,47.18,47.1,47.15,15400.0,34.0173,34.0173,33.9597,33.9957,15400.0
2011-12-23 09:50:00,47.15,47.23,47.12,47.22,13700.0,33.9957,34.0534,33.9741,34.0462,13700.0
2011-12-23 09:55:00,47.23,47.3,47.23,47.28,5800.0,34.0534,34.1039,34.0534,34.0894,5800.0
2011-12-23 10:00:00,47.3,47.3,47.2,47.23,36500.0,34.1039,34.1039,34.0318,34.0534,36500.0
2011-12-23 10:05:00,47.22,47.23,47.18,47.19,21400.0,34.0462,34.0534,34.0173,34.0245,21400.0
2011-12-23 10:10:00,47.18,47.24,47.13,47.22,35500.0,34.0173,34.0606,33.9813,34.0462,35500.0
2011-12-23 10:15:00,47.21,47.21,47.09,47.09,27500.0,34.039,34.039,33.9524,33.9524,27500.0
2011-12-23 10:20:00,47.1,47.15,47.09,47.15,38000.0,33.9597,33.9957,33.9524,33.9957,38000.0
2011-12-23 10:25:00,47.15,47.21,47.15,47.18,12800.0,33.9957,34.039,33.9957,34.0173,12800.0
2011-12-23 10:30:00,47.18,47.2,47.15,47.2,13000.0,34.0173,34.0318,33.9957,34.0318,13000.0
2011-12-23 10:35:00,47.2,47.21,47.13,47.16,16700.0,34.0318,34.039,33.9813,34.0029,16700.0
2011-12-23 10:40:00,47.16,47.18,47.13,47.15,5700.0,34.0029,34.0173,33.9813,33.9957,5700.0
2011-12-23 10:45:00,47.15,47.16,47.11,47.16,8700.0,33.9957,34.0029,33.9669,34.0029,8700.0
2011-12-23 10:50:00,47.16,47.17,47.13,47.16,7400.0,34.0029,34.0101,33.9813,34.0029,7400.0
2011-12-23 10:55:00,47.16,47.22,47.16,47.22,17600.0,34.0029,34.0462,34.0029,34.0462,17600.0
2011-12-23 11:00:00,47.22,47.29,47.22,47.28,11100.0,34.0462,34.0966,34.0462,34.0894,11100.0
2011-12-23 11:05:00,47.29,47.47,47.27,47.31,97600.0,34.0966,34.2264,34.0822,34.1111,97600.0
2011-12-23 11:10:00,47.3,47.4,47.3,47.4,13900.0,34.1039,34.176,34.1039,34.176,13900.0
2011-12-23 11:15:00,47.39,47.41,47.37,47.38,8700.0,34.1687,34.1832,34.1543,34.1615,8700.0
2011-12-23 11:20:00,47.37,47.4,47.36,47.39,7700.0,34.1543,34.176,34.1471,34.1687,7700.0
2011-12-23 11:25:00,47.39,47.39,47.33,47.37,22000.0,34.1687,34.1687,34.1255,34.1543,22000.0
2011-12-23 11:30:00,47.38,47.48,47.38,47.44,26000.0,34.1615,34.2336,34.1615,34.2048,26000.0
2011-12-23 11:35:00,47.44,47.47,47.43,47.47,13800.0,34.2048,34.2264,34.1976,34.2264,13800.0
2011-12-23 11:40:00,47.47,47.48,47.44,47.48,8600.0,34.2264,34.2336,34.2048,34.2336,8600.0
2011-12-23 11:45:00,47.47,47.5,47.46,47.49,11100.0,34.2264,34.2481,34.2192,34.2409,11100.0
2011-12-23 11:50:00,47.48,47.5,47.46,47.48,10600.0,34.2336,34.2481,34.2192,34.2336,10600.0
2011-12-23 11:55:00,47.47,47.53,47.45,47.52,22200.0,34.2264,34.2697,34.212,34.2625,22200.0
2011-12-23 12:00:00,47.52,47.53,47.5,47.51,15900.0,34.2625,34.2697,34.2481,34.2553,15900.0
2011-12-23 12:05:00,47.51,47.53,47.5,47.52,7800.0,34.2553,34.2697,34.2481,34.2625,7800.0
2011-12-23 12:10:00,47.52,47.55,47.51,47.55,7700.0,34.2625,34.2841,34.2553,34.2841,7700.0
2011-12-23 12:15:00,47.54,47.55,47.5,47.5,7000.0,34.2769,34.2841,34.2481,34.2481,7000.0
2011-12-23 12:20:00,47.51,47.58,47.5,47.58,10300.0,34.2553,34.3057,34.2481,34.3057,10300.0
2011-12-23 12:25:00,47.57,47.59,47.53,47.55,7700.0,34.2985,34.313,34.2697,34.2841,7700.0
2011-12-23 12:30:00,47.54,47.66,47.54,47.62,17100.0,34.2769,34.3634,34.2769,34.3346,17100.0
2011-12-23 12:35:00,47.61,47.62,47.57,47.57,5800.0,34.3274,34.3346,34.2985,34.2985,5800.0
2011-12-23 12:40:00,47.57,47.63,47.57,47.61,6400.0,34.2985,34.3418,34.2985,34.3274,6400.0
2011-12-23 12:45:00,47.6,47.61,47.59,47.61,5600.0,34.3202,34.3274,34.313,34.3274,5600.0
2011-12-23 12:50:00,47.61,47.62,47.59,47.59,5200.0,34.3274,34.3346,34.313,34.313,5200.0
2011-12-23 12:55:00,47.6,47.62,47.6,47.6,9100.0,34.3202,34.3346,34.3202,34.3202,9100.0
2011-12-23 13:00:00,47.61,47.61,47.57,47.58,9600.0,34.3274,34.3274,34.2985,34.3057,9600.0
2011-12-23 13:05:00,47.58,47.58,47.57,47.58,19100.0,34.3057,34.3057,34.2985,34.3057,19100.0
2011-12-23 13:10:00,47.58,47.61,47.58,47.6,6400.0,34.3057,34.3274,34.3057,34.3202,6400.0
2011-12-23 13:15:00,47.6,47.62,47.58,47.58,12200.0,34.3202,34.3346,34.3057,34.3057,12200.0
2011-12-23 13:20:00,47.57,47.59,47.57,47.58,8600.0,34.2985,34.313,34.2985,34.3057,8600.0
2011-12-23 13:25:00,47.58,47.59,47.57,47.58,7500.0,34.3057,34.313,34.2985,34.3057,7500.0
2011-12-23 13:30:00,47.59,47.68,47.59,47.67,60900.0,34.313,34.3778,34.313,34.3706,60900.0
2011-12-23 13:35:00,47.67,47.69,47.66,47.67,16200.0,34.3706,34.3851,34.3634,34.3706,16200.0
2011-12-23 13:40:00,47.68,47.74,47.66,47.74,109000.0,34.3778,34.4211,34.3634,34.4211,109000.0
2011-12-23 13:45:00,47.73,47.74,47.71,47.71,20300.0,34.4139,34.4211,34.3995,34.3995,20300.0
2011-12-23 13:50:00,47.72,47.73,47.7,47.72,7800.0,34.4067,34.4139,34.3923,34.4067,7800.0
2011-12-23 13:55:00,47.71,47.75,47.7,47.74,7900.0,34.3995,34.4283,34.3923,34.4211,7900.0
2011-12-23 14:00:00,47.74,47.74,47.72,47.74,8900.0,34.4211,34.4211,34.4067,34.4211,8900.0
2011-12-23 14:05:00,47.74,47.78,47.72,47.76,19900.0,34.4211,34.4499,34.4067,34.4355,19900.0
2011-12-23 14:10:00,47.77,47.79,47.76,47.79,7500.0,34.4427,34.4572,34.4355,34.4572,7500.0
2011-12-23 14:15:00,47.78,47.78,47.72,47.72,10400.0,34.4499,34.4499,34.4067,34.4067,10400.0
2011-12-23 14:20:00,47.72,47.73,47.69,47.69,15600.0,34.4067,34.4139,34.3851,34.3851,15600.0
2011-12-23 14:25:00,47.69,47.7,47.67,47.68,19700.0,34.3851,34.3923,34.3706,34.3778,19700.0
2011-12-23 14:30:00,47.68,47.71,47.67,47.69,8600.0,34.3778,34.3995,34.3706,34.3851,8600.0
2011-12-23 14:35:00,47.68,47.68,47.65,47.66,12200.0,34.3778,34.3778,34.3562,34.3634,12200.0
2011-12-23 14:40:00,47.65,47.65,47.61,47.61,14300.0,34.3562,34.3562,34.3274,34.3274,14300.0
2011-12-23 14:45:00,47.61,47.65,47.61,47.63,9800.0,34.3274,34.3562,34.3274,34.3418,9800.0
2011-12-23 14:50:00,47.63,47.66,47.63,47.64,8100.0,34.3418,34.3634,34.3418,34.349,8100.0
2011-12-23 14:55:00,47.64,47.65,47.63,47.64,6700.0,34.349,34.3562,34.3418,34.349,6700.0
2011-12-23 15:00:00,47.64,47.66,47.62,47.65,19700.0,34.349,34.3634,34.3346,34.3562,19700.0
2011-12-23 15:05:00,47.64,47.65,47.61,47.61,16800.0,34.349,34.3562,34.3274,34.3274,16800.0
2011-12-23 15:10:00,47.62,47.62,47.58,47.59,14100.0,34.3346,34.3346,34.3057,34.313,14100.0
2011-12-23 15:15:00,47.59,47.61,47.58,47.58,30700.0,34.313,34.3274,34.3057,34.3057,30700.0
2011-12-23 15:20:00,47.59,47.59,47.57,47.58,22400.0,34.313,34.313,34.2985,34.3057,22400.0
2011-12-23 15:25:00,47.58,47.58,47.53,47.54,16100.0,34.3057,34.3057,34.2697,34.2769,16100.0
2011-12-23 15:30:00,47.54,47.55,47.53,47.55,13100.0,34.2769,34.2841,34.2697,34.2841,13100.0
2011-12-23 15:35:00,47.54,47.57,47.52,47.55,25500.0,34.2769,34.2985,34.2625,34.2841,25500.0
2011-12-23 15:40:00,47.54,47.67,47.53,47.66,23600.0,34.2769,34.3706,34.2697,34.3634,23600.0
2011-12-23 15:45:00,47.66,47.67,47.63,47.63,30000.0,34.3634,34.3706,34.3418,34.3418,30000.0
2011-12-23 15:50:00,47.63,47.67,47.63,47.65,31500.0,34.3418,34.3706,34.3418,34.3562,31500.0
2011-12-23 15:55:00,47.65,47.75,47.65,47.73,114200.0,34.3562,34.4283,34.3562,34.4139,114200.0
2011-12-27 09:30:00,47.62,47.72,47.5,47.55,20200.0,34.3346,34.4067,34.2481,34.2841,20200.0
2011-12-27 09:35:00,47.54,47.63,47.44,47.61,13400.0,34.2769,34.3418,34.2048,34.3274,13400.0
2011-12-27 09:40:00,47.6,47.73,47.58,47.64,12800.0,34.3202,34.4139,34.3057,34.349,12800.0
2011-12-27 09:45:00,47.65,47.73,47.54,47.7,9900.0,34.3562,34.4139,34.2769,34.3923,9900.0
2011-12-27 09:50:00,47.7,47.77,47.61,47.63,11400.0,34.3923,34.4427,34.3274,34.3418,11400.0
2011-12-27 09:55:00,47.6,47.7,47.59,47.67,11500.0,34.3202,34.3923,34.313,34.3706,11500.0
2011-12-27 10:00:00,47.67,47.75,47.58,47.69,25800.0,34.3706,34.4283,34.3057,34.3851,25800.0
2011-12-27 10:05:00,47.69,47.72,47.64,47.64,22900.0,34.3851,34.4067,34.349,34.349,22900.0
2011-12-27 10:10:00,47.64,47.65,47.59,47.64,8100.0,34.349,34.3562,34.313,34.349,8100.0
2011-12-27 10:15:00,47.62,47.66,47.61,47.62,5600.0,34.3346,34.3634,34.3274,34.3346,5600.0
2011-12-27 10:20:00,47.61,47.62,47.58,47.61,5400.0,34.3274,34.3346,34.3057,34.3274,5400.0
2011-12-27 10:25:00,47.6,47.63,47.55,47.55,13100.0,34.3202,34.3418,34.2841,34.2841,13100.0
2011-12-27 10:30:00,47.57,47.59,47.53,47.59,9100.0,34.2985,34.313,34.2697,34.313,9100.0
2011-12-27 10:35:00,47.61,47.66,47.59,47.6,9200.0,34.3274,34.3634,34.313,34.3202,9200.0
2011-12-27 10:40:00,47.59,47.64,47.57,47.62,5400.0,34.313,34.349,34.2985,34.3346,5400.0
2011-12-27 10:45:00,47.6,47.62,47.55,47.62,12000.0,34.3202,34.3346,34.2841,34.3346,12000.0
2011-12-27 10:50:00,47.61,47.62,47.5,47.51,8500.0,34.3274,34.3346,34.2481,34.2553,8500.0
2011-12-27 10:55:00,47.52,47.54,47.49,47.49,7500.0,34.2625,34.2769,34.2409,34.2409,7500.0
2011-12-27 11:00:00,47.48,47.53,47.47,47.51,10700.0,34.2336,34.2697,34.2264,34.2553,10700.0
2011-12-27 11:05:00,47.51,47.53,47.5,47.52,4200.0,34.2553,34.2697,34.2481,34.2625,4200.0
2011-12-27 11:10:00,47.52,47.68,47.51,47.68,14900.0,34.2625,34.3778,34.2553,34.3778,14900.0
2011-12-27 11:15:00,47.68,47.68,47.65,47.68,8900.0,34.3778,34.3778,34.3562,34.3778,8900.0
2011-12-27 11:20:00,47.68,47.72,47.66,47.71,15300.0,34.3778,34.4067,34.3634,34.3995,15300.0
2011-12-27 11:25:00,47.71,47.76,47.7,47.76,9300.0,34.3995,34.4355,34.3923,34.4355,9300.0
2011-12-27 11:30:00,47.77,47.78,47.76,47.77,5700.0,34.4427,34.4499,34.4355,34.4427,5700.0
2011-12-27 11:35:00,47.76,47.8,47.76,47.8,8900.0,34.4355,34.4644,34.4355,34.4644,8900.0
2011-12-27 11:40:00,47.81,47.81,47.78,47.79,4600.0,34.4716,34.4716,34.4499,34.4572,4600.0
2011-12-27 11:45:00,47.78,47.81,47.77,47.78,4400.0,34.4499,34.4716,34.4427,34.4499,4400.0
2011-12-27 11:50:00,47.79,47.79,47.77,47.79,3700.0,34.4572,34.4572,34.4427,34.4572,3700.0
2011-12-27 11:55:00,47.79,47.9,47.79,47.9,17800.0,34.4572,34.5365,34.4572,34.5365,17800.0
2011-12-27 12:00:00,47.9,47.97,47.89,47.94,15300.0,34.5365,34.5869,34.5293,34.5653,15300.0
2011-12-27 12:05:00,47.93,47.94,47.88,47.94,9000.0,34.5581,34.5653,34.522,34.5653,9000.0
2011-12-27 12:10:00,47.94,47.95,47.88,47.91,20000.0,34.5653,34.5725,34.522,34.5437,20000.0
2011-12-27 12:15:00,47.9,47.92,47.9,47.91,3100.0,34.5365,34.5509,34.5365,34.5437,3100.0
2011-12-27 12:20:00,47.9,47.92,47.89,47.89,5400.0,34.5365,34.5509,34.5293,34.5293,5400.0
2011-12-27 12:25:00,47.9,47.95,47.9,47.95,2600.0,34.5365,34.5725,34.5365,34.5725,2600.0
2011-12-27 12:30:00,47.95,47.96,47.94,47.94,3900.0,34.5725,34.5797,34.5653,34.5653,3900.0
2011-12-27 12:35:00,47.94,47.94,47.91,47.91,7800.0,34.5653,34.5653,34.5437,34.5437,7800.0
2011-12-27 12:40:00,47.92,47.92,47.88,47.9,8700.0,34.5509,34.5509,34.522,34.5365,8700.0
2011-12-27 12:45:00,47.9,47.93,47.88,47.92,14300.0,34.5365,34.5581,34.522,34.5509,14300.0
2011-12-27 12:50:00,47.91,47.92,47.89,47.92,13100.0,34.5437,34.5509,34.5293,34.5509,13100.0
2011-12-27 12:55:00,47.91,47.93,47.91,47.92,4500.0,34.5437,34.5581,34.5437,34.5509,4500.0
2011-12-27 13:00:00,47.91,47.92,47.9,47.9,4600.0,34.5437,34.5509,34.5365,34.5365,4600.0
2011-12-27 13:05:00,47.89,47.9,47.86,47.86,6300.0,34.5293,34.5365,34.5076,34.5076,6300.0
2011-12-27 13:10:00,47.86,47.87,47.84,47.86,3800.0,34.5076,34.5148,34.4932,34.5076,3800.0
2011-12-27 13:15:00,47.88,47.89,47.85,47.85,6000.0,34.522,34.5293,34.5004,34.5004,6000.0
2011-12-27 13:20:00,47.85,47.86,47.83,47.85,4100.0,34.5004,34.5076,34.486,34.5004,4100.0
2011-12-27 13:25:00,47.85,47.86,47.84,47.85,5500.0,34.5004,34.5076,34.4932,34.5004,5500.0
2011-12-27 13:30:00,47.85,47.89,47.85,47.87,5900.0,34.5004,34.5293,34.5004,34.5148,5900.0
2011-12-27 13:35:00,47.86,47.91,47.86,47.91,5200.0,34.5076,34.5437,34.5076,34.5437,5200.0
2011-12-27 13:40:00,47.91,47.91,47.87,47.9,11600.0,34.5437,34.5437,34.5148,34.5365,11600.0
2011-12-27 13:45:00,47.9,47.96,47.9,47.94,5600.0,34.5365,34.5797,34.5365,34.5653,5600.0
2011-12-27 13:50:00,47.94,47.97,47.94,47.97,6100.0,34.5653,34.5869,34.5653,34.5869,6100.0
2011-12-27 13:55:00,47.97,48.0,47.96,47.98,7600.0,34.5869,34.6086,34.5797,34.5941,7600.0
2011-12-27 14:00:00,47.98,48.0,47.96,47.96,6200.0,34.5941,34.6086,34.5797,34.5797,6200.0
2011-12-27 14:05:00,47.96,47.96,47.95,47.96,4100.0,34.5797,34.5797,34.5725,34.5797,4100.0
2011-12-27 14:10:00,47.95,47.99,47.95,47.97,3800.0,34.5725,34.6014,34.5725,34.5869,3800.0
2011-12-27 14:15:00,47.98,47.99,47.96,47.97,2500.0,34.5941,34.6014,34.5797,34.5869,2500.0
2011-12-27 14:20:00,47.98,47.99,47.97,47.98,6500.0,34.5941,34.6014,34.5869,34.5941,6500.0
2011-12-27 14:25:00,47.99,48.0,47.93,47.95,15000.0,34.6014,34.6086,34.5581,34.5725,15000.0
2011-12-27 14:30:00,47.96,47.96,47.88,47.91,9800.0,34.5797,34.5797,34.522,34.5437,9800.0
2011-12-27 14:35:00,47.92,47.94,47.88,47.93,30900.0,34.5509,34.5653,34.522,34.5581,30900.0
2011-12-27 14:40:00,47.92,47.98,47.91,47.96,16800.0,34.5509,34.5941,34.5437,34.5797,16800.0
2011-12-27 14:45:00,47.97,47.99,47.95,47.99,8900.0,34.5869,34.6014,34.5725,34.6014,8900.0
2011-12-27 14:50:00,47.99,48.0,47.97,47.98,9000.0,34.6014,34.6086,34.5869,34.5941,9000.0
2011-12-27 14:55:00,48.0,48.0,47.95,47.99,8100.0,34.6086,34.6086,34.5725,34.6014,8100.0
2011-12-27 15:00:00,47.99,48.0,47.98,47.99,9200.0,34.6014,34.6086,34.5941,34.6014,9200.0
2011-12-27 15:05:00,48.0,48.0,47.96,47.97,12200.0,34.6086,34.6086,34.5797,34.5869,12200.0
2011-12-27 15:10:00,47.97,47.98,47.95,47.97,7700.0,34.5869,34.5941,34.5725,34.5869,7700.0
2011-12-27 15:15:00,47.95,47.98,47.93,47.93,11400.0,34.5725,34.5941,34.5581,34.5581,11400.0
2011-12-27 15:20:00,47.94,47.95,47.89,47.95,13800.0,34.5653,34.5725,34.5293,34.5725,13800.0
2011-12-27 15:25:00,47.94,47.94,47.91,47.94,10300.0,34.5653,34.5653,34.5437,34.5653,10300.0
2011-12-27 15:30:00,47.94,47.96,47.88,47.95,16700.0,34.5653,34.5797,34.522,34.5725,16700.0
2011-12-27 15:35:00,47.95,47.95,47.83,47.85,21200.0,34.5725,34.5725,34.486,34.5004,21200.0
2011-12-27 15:40:00,47.85,47.93,47.84,47.92,69400.0,34.5004,34.5581,34.4932,34.5509,69400.0
2011-12-27 15:45:00,47.92,47.98,47.92,47.97,58400.0,34.5509,34.5941,34.5509,34.5869,58400.0
2011-12-27 15:50:00,47.97,47.97,47.88,47.93,35800.0,34.5869,34.5869,34.522,34.5581,35800.0
2011-12-27 15:55:00,47.92,47.93,47.85,47.88,96200.0,34.5509,34.5581,34.5004,34.522,96200.0
2011-12-28 09:30:00,47.47,47.55,47.05,47.31,46200.0,34.4919,34.5501,34.1867,34.3757,46200.0
2011-12-28 09:35:00,47.36,47.36,47.14,47.16,38400.0,34.412,34.412,34.2521,34.2667,38400.0
2011-12-28 09:40:00,47.16,47.19,47.1,47.13,22500.0,34.2667,34.2885,34.2231,34.2449,22500.0
2011-12-28 09:45:00,47.13,47.13,46.9,46.91,31700.0,34.2449,34.2449,34.0778,34.085,31700.0
2011-12-28 09:50:00,46.91,46.92,46.8,46.8,14700.0,34.085,34.0923,34.0051,34.0051,14700.0
2011-12-28 09:55:00,46.78,46.86,46.76,46.83,17800.0,33.9906,34.0487,33.976,34.0269,17800.0
2011-12-28 10:00:00,46.82,46.82,46.72,46.74,26200.0,34.0196,34.0196,33.947,33.9615,26200.0
2011-12-28 10:05:00,46.74,46.81,46.68,46.78,20900.0,33.9615,34.0124,33.9179,33.9906,20900.0
2011-12-28 10:10:00,46.76,46.77,46.69,46.69,19800.0,33.976,33.9833,33.9252,33.9252,19800.0
2011-12-28 10:15:00,46.69,46.69,46.52,46.62,31600.0,33.9252,33.9252,33.8016,33.8743,31600.0
2011-12-28 10:20:00,46.63,46.66,46.56,46.56,13500.0,33.8816,33.9034,33.8307,33.8307,13500.0
2011-12-28 10:25:00,46.56,46.57,46.48,46.52,23800.0,33.8307,33.838,33.7726,33.8016,23800.0
2011-12-28 10:30:00,46.52,46.58,46.48,46.57,21500.0,33.8016,33.8452,33.7726,33.838,21500.0
2011-12-28 10:35:00,46.58,46.59,46.53,46.57,34200.0,33.8452,33.8525,33.8089,33.838,34200.0
2011-12-28 10:40:00,46.58,46.64,46.56,46.6,16900.0,33.8452,33.8888,33.8307,33.8598,16900.0
2011-12-28 10:45:00,46.59,46.68,46.59,46.65,11500.0,33.8525,33.9179,33.8525,33.8961,11500.0
2011-12-28 10:50:00,46.65,46.67,46.6,46.61,9300.0,33.8961,33.9106,33.8598,33.867,9300.0
2011-12-28 10:55:00,46.61,46.64,46.55,46.56,23000.0,33.867,33.8888,33.8234,33.8307,23000.0
2011-12-28 11:00:00,46.56,46.56,46.5,46.54,20000.0,33.8307,33.8307,33.7871,33.8162,20000.0
2011-12-28 11:05:00,46.53,46.6,46.52,46.55,10000.0,33.8089,33.8598,33.8016,33.8234,10000.0
2011-12-28 11:10:00,46.55,46.57,46.5,46.52,17600.0,33.8234,33.838,33.7871,33.8016,17600.0
2011-12-28 11:15:00,46.51,46.53,46.43,46.44,27800.0,33.7944,33.8089,33.7363,33.7435,27800.0
2011-12-28 11:20:00,46.45,46.45,46.38,46.43,11600.0,33.7508,33.7508,33.6999,33.7363,11600.0
2011-12-28 11:25:00,46.41,46.44,46.37,46.41,19800.0,33.7217,33.7435,33.6927,33.7217,19800.0
2011-12-28 11:30:00,46.4,46.44,46.37,46.42,32700.0,33.7145,33.7435,33.6927,33.729,32700.0
2011-12-28 11:35:00,46.42,46.45,46.36,46.38,12800.0,33.729,33.7508,33.6854,33.6999,12800.0
2011-12-28 11:40:00,46.38,46.4,46.33,46.34,6800.0,33.6999,33.7145,33.6636,33.6709,6800.0
2011-12-28 11:45:00,46.33,46.35,46.29,46.35,21400.0,33.6636,33.6781,33.6345,33.6781,21400.0
2011-12-28 11:50:00,46.36,46.37,46.33,46.34,10000.0,33.6854,33.6927,33.6636,33.6709,10000.0
2011-12-28 11:55:00,46.33,46.34,46.32,46.34,8500.0,33.6636,33.6709,33.6563,33.6709,8500.0
2011-12-28 12:00:00,46.35,46.4,46.34,46.39,11700.0,33.6781,33.7145,33.6709,33.7072,11700.0
2011-12-28 12:05:00,46.37,46.37,46.28,46.31,13700.0,33.6927,33.6927,33.6273,33.6491,13700.0
2011-12-28 12:10:00,46.3,46.34,46.29,46.33,16300.0,33.6418,33.6709,33.6345,33.6636,16300.0
2011-12-28 12:15:00,46.33,46.41,46.32,46.41,10800.0,33.6636,33.7217,33.6563,33.7217,10800.0
2011-12-28 12:20:00,46.4,46.42,46.39,46.4,12100.0,33.7145,33.729,33.7072,33.7145,12100.0
2011-12-28 12:25:00,46.39,46.41,46.36,46.38,16500.0,33.7072,33.7217,33.6854,33.6999,16500.0
2011-12-28 12:30:00,46.4,46.48,46.4,46.48,22100.0,33.7145,33.7726,33.7145,33.7726,22100.0
2011-12-28 12:35:00,46.48,46.51,46.47,46.51,6800.0,33.7726,33.7944,33.7653,33.7944,6800.0
2011-12-28 12:40:00,46.51,46.56,46.5,46.52,21900.0,33.7944,33.8307,33.7871,33.8016,21900.0
2011-12-28 12:45:00,46.52,46.53,46.47,46.5,8900.0,33.8016,33.8089,33.7653,33.7871,8900.0
2011-12-28 12:50:00,46.5,46.5,46.37,46.37,16700.0,33.7871,33.7871,33.6927,33.6927,16700.0
2011-12-28 12:55:00,46.38,46.41,46.37,46.38,4100.0,33.6999,33.7217,33.6927,33.6999,4100.0
2011-12-28 13:00:00,46.39,46.42,46.35,46.42,9400.0,33.7072,33.729,33.6781,33.729,9400.0
2011-12-28 13:05:00,46.43,46.43,46.38,46.4,15400.0,33.7363,33.7363,33.6999,33.7145,15400.0
2011-12-28 13:10:00,46.4,46.43,46.38,46.41,5700.0,33.7145,33.7363,33.6999,33.7217,5700.0
2011-12-28 13:15:00,46.43,46.47,46.41,46.42,9500.0,33.7363,33.7653,33.7217,33.729,9500.0
2011-12-28 13:20:00,46.42,46.46,46.42,46.42,6000.0,33.729,33.7581,33.729,33.729,6000.0
2011-12-28 13:25:00,46.41,46.5,46.41,46.5,13100.0,33.7217,33.7871,33.7217,33.7871,13100.0
2011-12-28 13:30:00,46.5,46.53,46.49,46.5,7500.0,33.7871,33.8089,33.7799,33.7871,7500.0
2011-12-28 13:35:00,46.5,46.59,46.5,46.55,9500.0,33.7871,33.8525,33.7871,33.8234,9500.0
2011-12-28 13:40:00,46.56,46.57,46.55,46.57,6000.0,33.8307,33.838,33.8234,33.838,6000.0
2011-12-28 13:45:00,46.56,46.59,46.55,46.57,12000.0,33.8307,33.8525,33.8234,33.838,12000.0
2011-12-28 13:50:00,46.56,46.61,46.56,46.57,15700.0,33.8307,33.867,33.8307,33.838,15700.0
2011-12-28 13:55:00,46.57,46.57,46.53,46.56,28100.0,33.838,33.838,33.8089,33.8307,28100.0
2011-12-28 14:00:00,46.57,46.57,46.48,46.52,19300.0,33.838,33.838,33.7726,33.8016,19300.0
2011-12-28 14:05:00,46.5,46.54,46.49,46.49,26400.0,33.7871,33.8162,33.7799,33.7799,26400.0
2011-12-28 14:10:00,46.48,46.51,46.41,46.49,27400.0,33.7726,33.7944,33.7217,33.7799,27400.0
2011-12-28 14:15:00,46.5,46.5,46.39,46.43,24500.0,33.7871,33.7871,33.7072,33.7363,24500.0
2011-12-28 14:20:00,46.42,46.48,46.42,46.45,16300.0,33.729,33.7726,33.729,33.7508,16300.0
2011-12-28 14:25:00,46.45,46.47,46.43,46.47,25700.0,33.7508,33.7653,33.7363,33.7653,25700.0
2011-12-28 14:30:00,46.46,46.48,46.41,46.42,9200.0,33.7581,33.7726,33.7217,33.729,9200.0
2011-12-28 14:35:00,46.41,46.41,46.34,46.34,29300.0,33.7217,33.7217,33.6709,33.6709,29300.0
2011-12-28 14:40:00,46.34,46.37,46.31,46.35,35800.0,33.6709,33.6927,33.6491,33.6781,35800.0
2011-12-28 14:45:00,46.34,46.36,46.32,46.33,19600.0,33.6709,33.6854,33.6563,33.6636,19600.0
2011-12-28 14:50:00,46.33,46.34,46.31,46.32,19800.0,33.6636,33.6709,33.6491,33.6563,19800.0
2011-12-28 14:55:00,46.31,46.39,46.3,46.35,24200.0,33.6491,33.7072,33.6418,33.6781,24200.0
2011-12-28 15:00:00,46.35,46.42,46.34,46.42,15100.0,33.6781,33.729,33.6709,33.729,15100.0
2011-12-28 15:05:00,46.42,46.48,46.39,46.48,35200.0,33.729,33.7726,33.7072,33.7726,35200.0
2011-12-28 15:10:00,46.48,46.55,46.48,46.52,25300.0,33.7726,33.8234,33.7726,33.8016,25300.0
2011-12-28 15:15:00,46.51,46.51,46.36,46.4,24900.0,33.7944,33.7944,33.6854,33.7145,24900.0
2011-12-28 15:20:00,46.39,46.47,46.38,46.47,20100.0,33.7072,33.7653,33.6999,33.7653,20100.0
2011-12-28 15:25:00,46.46,46.46,46.33,46.39,46400.0,33.7581,33.7581,33.6636,33.7072,46400.0
2011-12-28 15:30:00,46.39,46.44,46.37,46.44,27600.0,33.7072,33.7435,33.6927,33.7435,27600.0
2011-12-28 15:35:00,46.45,46.45,46.38,46.4,65900.0,33.7508,33.7508,33.6999,33.7145,65900.0
2011-12-28 15:40:00,46.4,46.47,46.4,46.44,31300.0,33.7145,33.7653,33.7145,33.7435,31300.0
2011-12-28 15:45:00,46.43,46.44,46.36,46.39,31700.0,33.7363,33.7435,33.6854,33.7072,31700.0
2011-12-28 15:50:00,46.39,46.41,46.36,46.4,75900.0,33.7072,33.7217,33.6854,33.7145,75900.0
2011-12-28 15:55:00,46.4,46.41,46.33,46.41,119000.0,33.7145,33.7217,33.6636,33.7217,119000.0
2011-12-29 09:30:00,46.54,46.61,46.4,46.5,36800.0,33.8162,33.867,33.7145,33.7871,36800.0
2011-12-29 09:35:00,46.51,46.52,46.4,46.5,45700.0,33.7944,33.8016,33.7145,33.7871,45700.0
2011-12-29 09:40:00,46.51,46.53,46.46,46.48,53400.0,33.7944,33.8089,33.7581,33.7726,53400.0
2011-12-29 09:45:00,46.49,46.54,46.41,46.46,18100.0,33.7799,33.8162,33.7217,33.7581,18100.0
2011-12-29 09:50:00,46.45,46.65,46.44,46.65,21200.0,33.7508,33.8961,33.7435,33.8961,21200.0
2011-12-29 09:55:00,46.67,46.69,46.57,46.6,12100.0,33.9106,33.9252,33.838,33.8598,12100.0
2011-12-29 10:00:00,46.62,46.71,46.62,46.71,21600.0,33.8743,33.9397,33.8743,33.9397,21600.0
2011-12-29 10:05:00,46.71,46.81,46.68,46.78,17100.0,33.9397,34.0124,33.9179,33.9906,17100.0
2011-12-29 10:10:00,46.77,46.78,46.72,46.74,10900.0,33.9833,33.9906,33.947,33.9615,10900.0
2011-12-29 10:15:00,46.74,46.77,46.72,46.73,12500.0,33.9615,33.9833,33.947,33.9542,12500.0
2011-12-29 10:20:00,46.73,46.77,46.71,46.76,14100.0,33.9542,33.9833,33.9397,33.976,14100.0
2011-12-29 10:25:00,46.76,46.87,46.75,46.87,11200.0,33.976,34.056,33.9688,34.056,11200.0
2011-12-29 10:30:00,46.87,46.94,46.87,46.93,8300.0,34.056,34.1068,34.056,34.0996,8300.0
2011-12-29 10:35:00,46.93,46.98,46.93,46.95,18100.0,34.0996,34.1359,34.0996,34.1141,18100.0
2011-12-29 10:40:00,46.95,46.98,46.91,46.91,14500.0,34.1141,34.1359,34.085,34.085,14500.0
2011-12-29 10:45:00,46.92,46.93,46.9,46.9,10200.0,34.0923,34.0996,34.0778,34.0778,10200.0
2011-12-29 10:50:00,46.89,46.91,46.89,46.9,9100.0,34.0705,34.085,34.0705,34.0778,9100.0
2011-12-29 10:55:00,46.9,46.91,46.85,46.88,9700.0,34.0778,34.085,34.0414,34.0632,9700.0
2011-12-29 11:00:00,46.89,46.94,46.89,46.92,17800.0,34.0705,34.1068,34.0705,34.0923,17800.0
2011-12-29 11:05:00,46.92,46.95,46.78,46.78,11800.0,34.0923,34.1141,33.9906,33.9906,11800.0
2011-12-29 11:10:00,46.78,46.86,46.78,46.86,10700.0,33.9906,34.0487,33.9906,34.0487,10700.0
2011-12-29 11:15:00,46.86,46.92,46.86,46.92,21300.0,34.0487,34.0923,34.0487,34.0923,21300.0
2011-12-29 11:20:00,46.92,46.92,46.89,46.89,11800.0,34.0923,34.0923,34.0705,34.0705,11800.0
2011-12-29 11:25:00,46.89,46.96,46.89,46.94,15200.0,34.0705,34.1214,34.0705,34.1068,15200.0
2011-12-29 11:30:00,46.93,46.94,46.91,46.91,14100.0,34.0996,34.1068,34.085,34.085,14100.0
2011-12-29 11:35:00,46.93,46.99,46.9,46.9,18200.0,34.0996,34.1432,34.0778,34.0778,18200.0
2011-12-29 11:40:00,46.89,46.91,46.88,46.89,16200.0,34.0705,34.085,34.0632,34.0705,16200.0
2011-12-29 11:45:00,46.89,46.92,46.87,46.9,14100.0,34.0705,34.0923,34.056,34.0778,14100.0
2011-12-29 11:50:00,46.88,46.97,46.88,46.91,10200.0,34.0632,34.1286,34.0632,34.085,10200.0
2011-12-29 11:55:00,46.9,46.98,46.89,46.98,10700.0,34.0778,34.1359,34.0705,34.1359,10700.0
2011-12-29 12:00:00,46.98,46.98,46.93,46.96,12000.0,34.1359,34.1359,34.0996,34.1214,12000.0
2011-12-29 12:05:00,46.97,46.98,46.87,46.89,11600.0,34.1286,34.1359,34.056,34.0705,11600.0
2011-12-29 12:10:00,46.9,46.9,46.86,46.86,16200.0,34.0778,34.0778,34.0487,34.0487,16200.0
2011-12-29 12:15:00,46.86,46.86,46.81,46.83,6900.0,34.0487,34.0487,34.0124,34.0269,6900.0
2011-12-29 12:20:00,46.82,46.85,46.8,46.85,6400.0,34.0196,34.0414,34.0051,34.0414,6400.0
2011-12-29 12:25:00,46.85,46.88,46.8,46.8,7300.0,34.0414,34.0632,34.0051,34.0051,7300.0
2011-12-29 12:30:00,46.81,46.82,46.75,46.75,6200.0,34.0124,34.0196,33.9688,33.9688,6200.0
2011-12-29 12:35:00,46.74,46.78,46.73,46.78,11000.0,33.9615,33.9906,33.9542,33.9906,11000.0
2011-12-29 12:40:00,46.77,46.8,46.77,46.79,9100.0,33.9833,34.0051,33.9833,33.9978,9100.0
2011-12-29 12:45:00,46.79,46.79,46.77,46.79,12900.0,33.9978,33.9978,33.9833,33.9978,12900.0
2011-12-29 12:50:00,46.79,46.79,46.77,46.79,15800.0,33.9978,33.9978,33.9833,33.9978,15800.0
2011-12-29 12:55:00,46.78,46.79,46.77,46.78,10800.0,33.9906,33.9978,33.9833,33.9906,10800.0
2011-12-29 13:00:00,46.78,46.85,46.78,46.79,16600.0,33.9906,34.0414,33.9906,33.9978,16600.0
2011-12-29 13:05:00,46.79,46.8,46.76,46.8,11300.0,33.9978,34.0051,33.976,34.0051,11300.0
2011-12-29 13:10:00,46.8,46.81,46.76,46.76,13500.0,34.0051,34.0124,33.976,33.976,13500.0
2011-12-29 13:15:00,46.76,46.76,46.7,46.71,11700.0,33.976,33.976,33.9324,33.9397,11700.0
2011-12-29 13:20:00,46.71,46.71,46.68,46.69,13600.0,33.9397,33.9397,33.9179,33.9252,13600.0
2011-12-29 13:25:00,46.68,46.8,46.67,46.75,11800.0,33.9179,34.0051,33.9106,33.9688,11800.0
2011-12-29 13:30:00,46.76,46.77,46.74,46.76,5700.0,33.976,33.9833,33.9615,33.976,5700.0
2011-12-29 13:35:00,46.76,46.78,46.74,46.78,13300.0,33.976,33.9906,33.9615,33.9906,13300.0
2011-12-29 13:40:00,46.77,46.82,46.72,46.74,11200.0,33.9833,34.0196,33.947,33.9615,11200.0
2011-12-29 13:45:00,46.74,46.76,46.72,46.75,4000.0,33.9615,33.976,33.947,33.9688,4000.0
2011-12-29 13:50:00,46.74,46.76,46.71,46.75,14200.0,33.9615,33.976,33.9397,33.9688,14200.0
2011-12-29 13:55:00,46.75,46.75,46.73,46.74,7900.0,33.9688,33.9688,33.9542,33.9615,7900.0
2011-12-29 14:00:00,46.75,46.8,46.75,46.8,9300.0,33.9688,34.0051,33.9688,34.0051,9300.0
2011-12-29 14:05:00,46.81,46.82,46.76,46.76,6800.0,34.0124,34.0196,33.976,33.976,6800.0
2011-12-29 14:10:00,46.76,46.8,46.76,46.79,8800.0,33.976,34.0051,33.976,33.9978,8800.0
2011-12-29 14:15:00,46.79,46.81,46.79,46.81,6100.0,33.9978,34.0124,33.9978,34.0124,6100.0
2011-12-29 14:20:00,46.81,46.83,46.78,46.78,11200.0,34.0124,34.0269,33.9906,33.9906,11200.0
2011-12-29 14:25:00,46.78,46.8,46.75,46.75,7200.0,33.9906,34.0051,33.9688,33.9688,7200.0
2011-12-29 14:30:00,46.76,46.76,46.68,46.69,30600.0,33.976,33.976,33.9179,33.9252,30600.0
2011-12-29 14:35:00,46.69,46.69,46.65,46.66,18100.0,33.9252,33.9252,33.8961,33.9034,18100.0
2011-12-29 14:40:00,46.66,46.72,46.65,46.72,7900.0,33.9034,33.947,33.8961,33.947,7900.0
2011-12-29 14:45:00,46.71,46.76,46.71,46.75,10800.0,33.9397,33.976,33.9397,33.9688,10800.0
2011-12-29 14:50:00,46.76,46.76,46.73,46.76,12900.0,33.976,33.976,33.9542,33.976,12900.0
2011-12-29 14:55:00,46.76,46.76,46.73,46.75,14800.0,33.976,33.976,33.9542,33.9688,14800.0
2011-12-29 15:00:00,46.76,46.8,46.75,46.77,14300.0,33.976,34.0051,33.9688,33.9833,14300.0
2011-12-29 15:05:00,46.78,46.81,46.76,46.79,28200.0,33.9906,34.0124,33.976,33.9978,28200.0
2011-12-29 15:10:00,46.79,46.85,46.79,46.85,18000.0,33.9978,34.0414,33.9978,34.0414,18000.0
2011-12-29 15:15:00,46.85,46.88,46.83,46.83,13700.0,34.0414,34.0632,34.0269,34.0269,13700.0
2011-12-29 15:20:00,46.84,46.88,46.82,46.87,15200.0,34.0342,34.0632,34.0196,34.056,15200.0
2011-12-29 15:25:00,46.88,46.88,46.82,46.83,11600.0,34.0632,34.0632,34.0196,34.0269,11600.0
2011-12-29 15:30:00,46.84,46.86,46.83,46.83,16700.0,34.0342,34.0487,34.0269,34.0269,16700.0
2011-12-29 15:35:00,46.83,46.88,46.82,46.86,46700.0,34.0269,34.0632,34.0196,34.0487,46700.0
2011-12-29 15:40:00,46.86,46.9,46.86,46.87,21100.0,34.0487,34.0778,34.0487,34.056,21100.0
2011-12-29 15:45:00,46.88,46.92,46.82,46.83,31500.0,34.0632,34.0923,34.0196,34.0269,31500.0
2011-12-29 15:50:00,46.83,46.91,46.83,46.86,31800.0,34.0269,34.085,34.0269,34.0487,31800.0
2011-12-29 15:55:00,46.87,46.94,46.86,46.91,208400.0,34.056,34.1068,34.0487,34.085,208400.0
2011-12-30 09:30:00,46.69,46.88,46.66,46.69,70900.0,33.9252,34.0632,33.9034,33.9252,70900.0
2011-12-30 09:35:00,46.73,46.85,46.67,46.68,14500.0,33.9542,34.0414,33.9106,33.9179,14500.0
2011-12-30 09:40:00,46.7,46.82,46.69,46.74,13600.0,33.9324,34.0196,33.9252,33.9615,13600.0
2011-12-30 09:45:00,46.74,46.82,46.74,46.79,6900.0,33.9615,34.0196,33.9615,33.9978,6900.0
2011-12-30 09:50:00,46.79,46.82,46.78,46.8,7800.0,33.9978,34.0196,33.9906,34.0051,7800.0
2011-12-30 09:55:00,46.8,46.84,46.75,46.82,11400.0,34.0051,34.0342,33.9688,34.0196,11400.0
2011-12-30 10:00:00,46.82,46.87,46.81,46.86,12400.0,34.0196,34.056,34.0124,34.0487,12400.0
2011-12-30 10:05:00,46.87,46.92,46.84,46.84,12200.0,34.056,34.0923,34.0342,34.0342,12200.0
2011-12-30 10:10:00,46.83,46.86,46.81,46.82,6100.0,34.0269,34.0487,34.0124,34.0196,6100.0
2011-12-30 10:15:00,46.83,46.83,46.72,46.79,26600.0,34.0269,34.0269,33.947,33.9978,26600.0
2011-12-30 10:20:00,46.79,46.82,46.77,46.82,7300.0,33.9978,34.0196,33.9833,34.0196,7300.0
2011-12-30 10:25:00,46.81,46.81,46.77,46.8,9700.0,34.0124,34.0124,33.9833,34.0051,9700.0
2011-12-30 10:30:00,46.79,46.81,46.78,46.8,19400.0,33.9978,34.0124,33.9906,34.0051,19400.0
2011-12-30 10:35:00,46.79,46.86,46.78,46.85,8400.0,33.9978,34.0487,33.9906,34.0414,8400.0
2011-12-30 10:40:00,46.84,46.86,46.76,46.78,19400.0,34.0342,34.0487,33.976,33.9906,19400.0
2011-12-30 10:45:00,46.79,46.86,46.79,46.86,23900.0,33.9978,34.0487,33.9978,34.0487,23900.0
2011-12-30 10:50:00,46.86,46.93,46.86,46.93,12100.0,34.0487,34.0996,34.0487,34.0996,12100.0
2011-12-30 10:55:00,46.94,47.0,46.94,46.99,15800.0,34.1068,34.1504,34.1068,34.1432,15800.0
2011-12-30 11:00:00,46.99,47.05,46.99,47.01,14200.0,34.1432,34.1867,34.1432,34.1577,14200.0
2011-12-30 11:05:00,47.01,47.03,46.99,47.02,8200.0,34.1577,34.1722,34.1432,34.165,8200.0
2011-12-30 11:10:00,47.01,47.04,46.98,47.02,44700.0,34.1577,34.1795,34.1359,34.165,44700.0
2011-12-30 11:15:00,47.02,47.05,47.0,47.03,10300.0,34.165,34.1867,34.1504,34.1722,10300.0
2011-12-30 11:20:00,47.03,47.08,47.01,47.07,7800.0,34.1722,34.2085,34.1577,34.2013,7800.0
2011-12-30 11:25:00,47.07,47.07,47.02,47.05,9200.0,34.2013,34.2013,34.165,34.1867,9200.0
2011-12-30 11:30:00,47.05,47.07,47.04,47.06,6000.0,34.1867,34.2013,34.1795,34.194,6000.0
2011-12-30 11:35:00,47.07,47.11,47.06,47.06,7600.0,34.2013,34.2303,34.194,34.194,7600.0
2011-12-30 11:40:00,47.05,47.12,47.03,47.11,16800.0,34.1867,34.2376,34.1722,34.2303,16800.0
2011-12-30 11:45:00,47.11,47.13,47.08,47.1,11100.0,34.2303,34.2449,34.2085,34.2231,11100.0
2011-12-30 11:50:00,47.09,47.09,47.01,47.03,10000.0,34.2158,34.2158,34.1577,34.1722,10000.0
2011-12-30 11:55:00,47.03,47.06,46.99,46.99,15600.0,34.1722,34.194,34.1432,34.1432,15600.0
2011-12-30 12:00:00,46.99,47.03,46.98,47.01,5900.0,34.1432,34.1722,34.1359,34.1577,5900.0
2011-12-30 12:05:00,47.02,47.03,47.01,47.03,6900.0,34.165,34.1722,34.1577,34.1722,6900.0
2011-12-30 12:10:00,47.03,47.03,46.98,46.99,4400.0,34.1722,34.1722,34.1359,34.1432,4400.0
2011-12-30 12:15:00,46.98,46.99,46.96,46.98,5900.0,34.1359,34.1432,34.1214,34.1359,5900.0
2011-12-30 12:20:00,46.97,47.0,46.97,46.99,3700.0,34.1286,34.1504,34.1286,34.1432,3700.0
2011-12-30 12:25:00,46.98,47.0,46.98,46.98,3600.0,34.1359,34.1504,34.1359,34.1359,3600.0
2011-12-30 12:30:00,46.98,46.99,46.94,46.97,8700.0,34.1359,34.1432,34.1068,34.1286,8700.0
2011-12-30 12:35:00,46.96,46.97,46.94,46.95,4600.0,34.1214,34.1286,34.1068,34.1141,4600.0
2011-12-30 12:40:00,46.95,46.96,46.94,46.94,3800.0,34.1141,34.1214,34.1068,34.1068,3800.0
2011-12-30 12:45:00,46.94,46.96,46.93,46.94,6000.0,34.1068,34.1214,34.0996,34.1068,6000.0
2011-12-30 12:50:00,46.95,46.95,46.91,46.94,5600.0,34.1141,34.1141,34.085,34.1068,5600.0
2011-12-30 12:55:00,46.94,46.94,46.89,46.89,4900.0,34.1068,34.1068,34.0705,34.0705,4900.0
2011-12-30 13:00:00,46.91,46.93,46.9,46.9,6100.0,34.085,34.0996,34.0778,34.0778,6100.0
2011-12-30 13:05:00,46.91,46.94,46.89,46.93,6700.0,34.085,34.1068,34.0705,34.0996,6700.0
2011-12-30 13:10:00,46.93,46.94,46.92,46.94,4000.0,34.0996,34.1068,34.0923,34.1068,4000.0
2011-12-30 13:15:00,46.93,46.93,46.89,46.9,2900.0,34.0996,34.0996,34.0705,34.0778,2900.0
2011-12-30 13:20:00,46.89,46.9,46.88,46.9,5000.0,34.0705,34.0778,34.0632,34.0778,5000.0
2011-12-30 13:25:00,46.89,46.9,46.86,46.87,3200.0,34.0705,34.0778,34.0487,34.056,3200.0
2011-12-30 13:30:00,46.88,46.9,46.87,46.89,7900.0,34.0632,34.0778,34.056,34.0705,7900.0
2011-12-30 13:35:00,46.88,46.91,46.85,46.9,8500.0,34.0632,34.085,34.0414,34.0778,8500.0
2011-12-30 13:40:00,46.9,46.91,46.89,46.9,11300.0,34.0778,34.085,34.0705,34.0778,11300.0
2011-12-30 13:45:00,46.9,46.9,46.88,46.9,7000.0,34.0778,34.0778,34.0632,34.0778,7000.0
2011-12-30 13:50:00,46.9,46.9,46.86,46.86,5100.0,34.0778,34.0778,34.0487,34.0487,5100.0
2011-12-30 13:55:00,46.86,46.89,46.86,46.86,5000.0,34.0487,34.0705,34.0487,34.0487,5000.0
2011-12-30 14:00:00,46.86,46.86,46.83,46.83,3900.0,34.0487,34.0487,34.0269,34.0269,3900.0
2011-12-30 14:05:00,46.84,46.84,46.82,46.84,8600.0,34.0342,34.0342,34.0196,34.0342,8600.0
2011-12-30 14:10:00,46.84,46.86,46.83,46.83,8600.0,34.0342,34.0487,34.0269,34.0269,8600.0
2011-12-30 14:15:00,46.83,46.83,46.77,46.78,10400.0,34.0269,34.0269,33.9833,33.9906,10400.0
2011-12-30 14:20:00,46.79,46.79,46.68,46.74,17000.0,33.9978,33.9978,33.9179,33.9615,17000.0
2011-12-30 14:25:00,46.74,46.75,46.72,46.75,5100.0,33.9615,33.9688,33.947,33.9688,5100.0
2011-12-30 14:30:00,46.75,46.8,46.75,46.76,20700.0,33.9688,34.0051,33.9688,33.976,20700.0
2011-12-30 14:35:00,46.77,46.77,46.72,46.74,8300.0,33.9833,33.9833,33.947,33.9615,8300.0
2011-12-30 14:40:00,46.74,46.76,46.71,46.71,6200.0,33.9615,33.976,33.9397,33.9397,6200.0
2011-12-30 14:45:00,46.72,46.79,46.72,46.79,19500.0,33.947,33.9978,33.947,33.9978,19500.0
2011-12-30 14:50:00,46.79,46.79,46.77,46.77,9500.0,33.9978,33.9978,33.9833,33.9833,9500.0
2011-12-30 14:55:00,46.77,46.78,46.75,46.77,6700.0,33.9833,33.9906,33.9688,33.9833,6700.0
2011-12-30 15:00:00,46.78,46.84,46.78,46.84,16400.0,33.9906,34.0342,33.9906,34.0342,16400.0
2011-12-30 15:05:00,46.84,46.87,46.83,46.83,12500.0,34.0342,34.056,34.0269,34.0269,12500.0
2011-12-30 15:10:00,46.83,46.84,46.76,46.78,12800.0,34.0269,34.0342,33.976,33.9906,12800.0
2011-12-30 15:15:00,46.79,46.8,46.77,46.79,10900.0,33.9978,34.0051,33.9833,33.9978,10900.0
2011-12-30 15:20:00,46.8,46.84,46.79,46.84,6600.0,34.0051,34.0342,33.9978,34.0342,6600.0
2011-12-30 15:25:00,46.85,46.85,46.78,46.78,8600.0,34.0414,34.0414,33.9906,33.9906,8600.0
2011-12-30 15:30:00,46.78,46.79,46.76,46.77,9100.0,33.9906,33.9978,33.976,33.9833,9100.0
2011-12-30 15:35:00,46.76,46.78,46.74,46.75,16300.0,33.976,33.9906,33.9615,33.9688,16300.0
2011-12-30 15:40:00,46.75,46.81,46.73,46.8,59300.0,33.9688,34.0124,33.9542,34.0051,59300.0
2011-12-30 15:45:00,46.8,46.81,46.76,46.79,67100.0,34.0051,34.0124,33.976,33.9978,67100.0
2011-12-30 15:50:00,46.79,46.81,46.76,46.81,39900.0,33.9978,34.0124,33.976,34.0124,39900.0
2011-12-30 15:55:00,46.81,46.81,46.68,46.68,87100.0,34.0124,34.0124,33.9179,33.9179,87100.0
2012-01-03 09:30:00,47.88,47.94,47.86,47.9,44000.0,34.7898,34.8334,34.7753,34.8044,44000.0
2012-01-03 09:35:00,47.91,47.99,47.89,47.99,28300.0,34.8116,34.8698,34.7971,34.8698,28300.0
2012-01-03 09:40:00,47.98,47.99,47.88,47.96,22400.0,34.8625,34.8698,34.7898,34.848,22400.0
2012-01-03 09:45:00,47.96,47.99,47.9,47.96,35500.0,34.848,34.8698,34.8044,34.848,35500.0
2012-01-03 09:50:00,47.97,48.0,47.94,48.0,24900.0,34.8552,34.877,34.8334,34.877,24900.0
2012-01-03 09:55:00,48.0,48.1,47.98,48.0,42700.0,34.877,34.9497,34.8625,34.877,42700.0
2012-01-03 10:00:00,48.01,48.28,47.97,48.21,48600.0,34.8843,35.0805,34.8552,35.0296,48600.0
2012-01-03 10:05:00,48.21,48.38,48.21,48.33,61100.0,35.0296,35.1531,35.0296,35.1168,61100.0
2012-01-03 10:10:00,48.34,48.4,48.29,48.32,33500.0,35.1241,35.1677,35.0877,35.1095,33500.0
2012-01-03 10:15:00,48.33,48.35,48.28,48.32,69100.0,35.1168,35.1313,35.0805,35.1095,69100.0
2012-01-03 10:20:00,48.32,48.43,48.29,48.39,31800.0,35.1095,35.1895,35.0877,35.1604,31800.0
2012-01-03 10:25:00,48.4,48.41,48.35,48.41,24100.0,35.1677,35.1749,35.1313,35.1749,24100.0
2012-01-03 10:30:00,48.4,48.47,48.4,48.41,25000.0,35.1677,35.2185,35.1677,35.1749,25000.0
2012-01-03 10:35:00,48.42,48.45,48.38,48.41,21400.0,35.1822,35.204,35.1531,35.1749,21400.0
2012-01-03 10:40:00,48.41,48.44,48.41,48.43,13500.0,35.1749,35.1967,35.1749,35.1895,13500.0
2012-01-03 10:45:00,48.43,48.44,48.4,48.4,29900.0,35.1895,35.1967,35.1677,35.1677,29900.0
2012-01-03 10:50:00,48.39,48.4,48.36,48.38,15600.0,35.1604,35.1677,35.1386,35.1531,15600.0
2012-01-03 10:55:00,48.38,48.43,48.38,48.42,12700.0,35.1531,35.1895,35.1531,35.1822,12700.0
2012-01-03 11:00:00,48.42,48.45,48.4,48.41,34700.0,35.1822,35.204,35.1677,35.1749,34700.0
2012-01-03 11:05:00,48.41,48.44,48.35,48.36,16300.0,35.1749,35.1967,35.1313,35.1386,16300.0
2012-01-03 11:10:00,48.36,48.41,48.32,48.4,31900.0,35.1386,35.1749,35.1095,35.1677,31900.0
2012-01-03 11:15:00,48.4,48.43,48.37,48.4,23100.0,35.1677,35.1895,35.1459,35.1677,23100.0
2012-01-03 11:20:00,48.39,48.42,48.33,48.35,24400.0,35.1604,35.1822,35.1168,35.1313,24400.0
2012-01-03 11:25:00,48.35,48.38,48.32,48.34,32100.0,35.1313,35.1531,35.1095,35.1241,32100.0
2012-01-03 11:30:00,48.32,48.35,48.29,48.29,20000.0,35.1095,35.1313,35.0877,35.0877,20000.0
2012-01-03 11:35:00,48.28,48.31,48.27,48.29,14100.0,35.0805,35.1023,35.0732,35.0877,14100.0
2012-01-03 11:40:00,48.28,48.28,48.19,48.22,18300.0,35.0805,35.0805,35.0151,35.0369,18300.0
2012-01-03 11:45:00,48.23,48.24,48.13,48.18,17100.0,35.0441,35.0514,34.9715,35.0078,17100.0
2012-01-03 11:50:00,48.18,48.2,48.09,48.1,23200.0,35.0078,35.0223,34.9424,34.9497,23200.0
2012-01-03 11:55:00,48.11,48.13,48.07,48.08,22100.0,34.957,34.9715,34.9279,34.9352,22100.0
2012-01-03 12:00:00,48.08,48.08,48.04,48.05,11700.0,34.9352,34.9352,34.9061,34.9134,11700.0
2012-01-03 12:05:00,48.05,48.07,48.03,48.05,6400.0,34.9134,34.9279,34.8988,34.9134,6400.0
2012-01-03 12:10:00,48.05,48.05,48.0,48.01,23400.0,34.9134,34.9134,34.877,34.8843,23400.0
2012-01-03 12:15:00,48.0,48.04,48.0,48.03,15100.0,34.877,34.9061,34.877,34.8988,15100.0
2012-01-03 12:20:00,48.03,48.05,48.01,48.04,11600.0,34.8988,34.9134,34.8843,34.9061,11600.0
2012-01-03 12:25:00,48.03,48.06,48.01,48.05,6900.0,34.8988,34.9206,34.8843,34.9134,6900.0
2012-01-03 12:30:00,48.04,48.05,47.99,48.0,56000.0,34.9061,34.9134,34.8698,34.877,56000.0
2012-01-03 12:35:00,48.0,48.02,47.97,48.0,46700.0,34.877,34.8916,34.8552,34.877,46700.0
2012-01-03 12:40:00,48.0,48.04,47.99,48.0,23800.0,34.877,34.9061,34.8698,34.877,23800.0
2012-01-03 12:45:00,48.0,48.03,47.98,47.98,31500.0,34.877,34.8988,34.8625,34.8625,31500.0
2012-01-03 12:50:00,47.98,48.06,47.96,48.03,31500.0,34.8625,34.9206,34.848,34.8988,31500.0
2012-01-03 12:55:00,48.01,48.05,47.98,48.03,23400.0,34.8843,34.9134,34.8625,34.8988,23400.0
2012-01-03 13:00:00,48.02,48.07,48.0,48.02,23700.0,34.8916,34.9279,34.877,34.8916,23700.0
2012-01-03 13:05:00,48.02,48.03,47.98,48.0,20500.0,34.8916,34.8988,34.8625,34.877,20500.0
2012-01-03 13:10:00,48.01,48.02,47.94,47.98,18900.0,34.8843,34.8916,34.8334,34.8625,18900.0
2012-01-03 13:15:00,47.98,48.05,47.98,48.05,15100.0,34.8625,34.9134,34.8625,34.9134,15100.0
2012-01-03 13:20:00,48.04,48.05,48.01,48.03,12600.0,34.9061,34.9134,34.8843,34.8988,12600.0
2012-01-03 13:25:00,48.02,48.08,48.02,48.07,11100.0,34.8916,34.9352,34.8916,34.9279,11100.0
2012-01-03 13:30:00,48.06,48.07,48.03,48.03,9400.0,34.9206,34.9279,34.8988,34.8988,9400.0
2012-01-03 13:35:00,48.02,48.11,48.02,48.06,20300.0,34.8916,34.957,34.8916,34.9206,20300.0
2012-01-03 13:40:00,48.08,48.17,48.08,48.14,10200.0,34.9352,35.0005,34.9352,34.9787,10200.0
2012-01-03 13:45:00,48.13,48.19,48.11,48.18,20100.0,34.9715,35.0151,34.957,35.0078,20100.0
2012-01-03 13:50:00,48.19,48.27,48.19,48.26,25100.0,35.0151,35.0732,35.0151,35.0659,25100.0
2012-01-03 13:55:00,48.25,48.27,48.22,48.22,12900.0,35.0587,35.0732,35.0369,35.0369,12900.0
2012-01-03 14:00:00,48.23,48.27,48.22,48.26,20400.0,35.0441,35.0732,35.0369,35.0659,20400.0
2012-01-03 14:05:00,48.25,48.27,48.2,48.21,26500.0,35.0587,35.0732,35.0223,35.0296,26500.0
2012-01-03 14:10:00,48.21,48.24,48.16,48.16,23900.0,35.0296,35.0514,34.9933,34.9933,23900.0
2012-01-03 14:15:00,48.16,48.16,48.12,48.15,11200.0,34.9933,34.9933,34.9642,34.986,11200.0
2012-01-03 14:20:00,48.16,48.16,48.11,48.13,13500.0,34.9933,34.9933,34.957,34.9715,13500.0
2012-01-03 14:25:00,48.13,48.14,48.09,48.14,12600.0,34.9715,34.9787,34.9424,34.9787,12600.0
2012-01-03 14:30:00,48.15,48.26,48.1,48.26,38900.0,34.986,35.0659,34.9497,35.0659,38900.0
2012-01-03 14:35:00,48.26,48.28,48.15,48.15,18300.0,35.0659,35.0805,34.986,34.986,18300.0
2012-01-03 14:40:00,48.16,48.24,48.14,48.22,26400.0,34.9933,35.0514,34.9787,35.0369,26400.0
2012-01-03 14:45:00,48.23,48.23,48.2,48.23,28200.0,35.0441,35.0441,35.0223,35.0441,28200.0
2012-01-03 14:50:00,48.23,48.29,48.23,48.24,21400.0,35.0441,35.0877,35.0441,35.0514,21400.0
2012-01-03 14:55:00,48.24,48.28,48.23,48.27,17400.0,35.0514,35.0805,35.0441,35.0732,17400.0
2012-01-03 15:00:00,48.27,48.27,48.22,48.23,23700.0,35.0732,35.0732,35.0369,35.0441,23700.0
2012-01-03 15:05:00,48.23,48.27,48.21,48.26,20100.0,35.0441,35.0732,35.0296,35.0659,20100.0
2012-01-03 15:10:00,48.26,48.26,48.19,48.2,23400.0,35.0659,35.0659,35.0151,35.0223,23400.0
2012-01-03 15:15:00,48.19,48.22,48.17,48.19,18900.0,35.0151,35.0369,35.0005,35.0151,18900.0
2012-01-03 15:20:00,48.2,48.21,48.06,48.06,31700.0,35.0223,35.0296,34.9206,34.9206,31700.0
2012-01-03 15:25:00,48.07,48.13,48.07,48.1,25800.0,34.9279,34.9715,34.9279,34.9497,25800.0
2012-01-03 15:30:00,48.11,48.13,48.08,48.09,30200.0,34.957,34.9715,34.9352,34.9424,30200.0
2012-01-03 15:35:00,48.09,48.12,48.05,48.05,53300.0,34.9424,34.9642,34.9134,34.9134,53300.0
2012-01-03 15:40:00,48.06,48.15,48.05,48.15,28200.0,34.9206,34.986,34.9134,34.986,28200.0
2012-01-03 15:45:00,48.15,48.19,48.14,48.15,41700.0,34.986,35.0151,34.9787,34.986,41700.0
2012-01-03 15:50:00,48.14,48.15,48.05,48.06,54000.0,34.9787,34.986,34.9134,34.9206,54000.0
2012-01-03 15:55:00,48.05,48.1,47.99,48.03,193400.0,34.9134,34.9497,34.8698,34.8988,193400.0
2012-01-04 09:30:00,47.99,48.1,47.96,48.06,52500.0,34.8698,34.9497,34.848,34.9206,52500.0
2012-01-04 09:35:00,48.03,48.03,47.89,47.98,42500.0,34.8988,34.8988,34.7971,34.8625,42500.0
2012-01-04 09:40:00,47.99,48.05,47.96,48.01,21900.0,34.8698,34.9134,34.848,34.8843,21900.0
2012-01-04 09:45:00,48.0,48.03,47.93,48.02,18400.0,34.877,34.8988,34.8262,34.8916,18400.0
2012-01-04 09:50:00,48.04,48.14,48.0,48.13,23200.0,34.9061,34.9787,34.877,34.9715,23200.0
2012-01-04 09:55:00,48.14,48.18,48.12,48.17,19200.0,34.9787,35.0078,34.9642,35.0005,19200.0
2012-01-04 10:00:00,48.17,48.23,48.1,48.2,63400.0,35.0005,35.0441,34.9497,35.0223,63400.0
2012-01-04 10:05:00,48.21,48.27,48.17,48.26,49300.0,35.0296,35.0732,35.0005,35.0659,49300.0
2012-01-04 10:10:00,48.26,48.26,48.12,48.13,10900.0,35.0659,35.0659,34.9642,34.9715,10900.0
2012-01-04 10:15:00,48.12,48.13,48.06,48.09,35300.0,34.9642,34.9715,34.9206,34.9424,35300.0
2012-01-04 10:20:00,48.08,48.12,48.08,48.1,15600.0,34.9352,34.9642,34.9352,34.9497,15600.0
2012-01-04 10:25:00,48.11,48.13,48.02,48.02,10900.0,34.957,34.9715,34.8916,34.8916,10900.0
2012-01-04 10:30:00,48.02,48.02,47.94,47.96,24000.0,34.8916,34.8916,34.8334,34.848,24000.0
2012-01-04 10:35:00,47.97,47.97,47.88,47.89,24500.0,34.8552,34.8552,34.7898,34.7971,24500.0
2012-01-04 10:40:00,47.88,47.94,47.87,47.93,15000.0,34.7898,34.8334,34.7826,34.8262,15000.0
2012-01-04 10:45:00,47.92,47.93,47.87,47.92,18100.0,34.8189,34.8262,34.7826,34.8189,18100.0
2012-01-04 10:50:00,47.91,48.02,47.91,48.01,47100.0,34.8116,34.8916,34.8116,34.8843,47100.0
2012-01-04 10:55:00,48.0,48.01,47.97,47.98,15600.0,34.877,34.8843,34.8552,34.8625,15600.0
2012-01-04 11:00:00,47.98,48.03,47.98,48.01,19700.0,34.8625,34.8988,34.8625,34.8843,19700.0
2012-01-04 11:05:00,48.01,48.09,48.01,48.09,34400.0,34.8843,34.9424,34.8843,34.9424,34400.0
2012-01-04 11:10:00,48.09,48.14,48.08,48.12,16300.0,34.9424,34.9787,34.9352,34.9642,16300.0
2012-01-04 11:15:00,48.11,48.12,48.09,48.09,8100.0,34.957,34.9642,34.9424,34.9424,8100.0
2012-01-04 11:20:00,48.09,48.12,48.07,48.07,15800.0,34.9424,34.9642,34.9279,34.9279,15800.0
2012-01-04 11:25:00,48.06,48.1,48.06,48.09,18900.0,34.9206,34.9497,34.9206,34.9424,18900.0
2012-01-04 11:30:00,48.09,48.11,48.05,48.05,12400.0,34.9424,34.957,34.9134,34.9134,12400.0
2012-01-04 11:35:00,48.05,48.16,48.04,48.16,17700.0,34.9134,34.9933,34.9061,34.9933,17700.0
2012-01-04 11:40:00,48.16,48.27,48.16,48.25,30000.0,34.9933,35.0732,34.9933,35.0587,30000.0
2012-01-04 11:45:00,48.26,48.27,48.2,48.24,14300.0,35.0659,35.0732,35.0223,35.0514,14300.0
2012-01-04 11:50:00,48.24,48.24,48.18,48.18,7300.0,35.0514,35.0514,35.0078,35.0078,7300.0
2012-01-04 11:55:00,48.19,48.19,48.11,48.12,10000.0,35.0151,35.0151,34.957,34.9642,10000.0
2012-01-04 12:00:00,48.12,48.15,48.1,48.14,9800.0,34.9642,34.986,34.9497,34.9787,9800.0
2012-01-04 12:05:00,48.14,48.31,48.14,48.31,22800.0,34.9787,35.1023,34.9787,35.1023,22800.0
2012-01-04 12:10:00,48.3,48.34,48.28,48.3,10300.0,35.095,35.1241,35.0805,35.095,10300.0
2012-01-04 12:15:00,48.29,48.38,48.29,48.35,16300.0,35.0877,35.1531,35.0877,35.1313,16300.0
2012-01-04 12:20:00,48.35,48.38,48.34,48.38,22900.0,35.1313,35.1531,35.1241,35.1531,22900.0
2012-01-04 12:25:00,48.38,48.39,48.36,48.37,10300.0,35.1531,35.1604,35.1386,35.1459,10300.0
2012-01-04 12:30:00,48.37,48.38,48.32,48.37,16800.0,35.1459,35.1531,35.1095,35.1459,16800.0
2012-01-04 12:35:00,48.35,48.36,48.27,48.3,12100.0,35.1313,35.1386,35.0732,35.095,12100.0
2012-01-04 12:40:00,48.29,48.29,48.23,48.23,33100.0,35.0877,35.0877,35.0441,35.0441,33100.0
2012-01-04 12:45:00,48.24,48.27,48.23,48.24,14100.0,35.0514,35.0732,35.0441,35.0514,14100.0
2012-01-04 12:50:00,48.25,48.25,48.21,48.21,11300.0,35.0587,35.0587,35.0296,35.0296,11300.0
2012-01-04 12:55:00,48.22,48.26,48.21,48.26,17400.0,35.0369,35.0659,35.0296,35.0659,17400.0
2012-01-04 13:00:00,48.26,48.27,48.19,48.19,14600.0,35.0659,35.0732,35.0151,35.0151,14600.0
2012-01-04 13:05:00,48.18,48.21,48.16,48.16,10900.0,35.0078,35.0296,34.9933,34.9933,10900.0
2012-01-04 13:10:00,48.17,48.19,48.13,48.14,9300.0,35.0005,35.0151,34.9715,34.9787,9300.0
2012-01-04 13:15:00,48.14,48.16,48.06,48.08,10700.0,34.9787,34.9933,34.9206,34.9352,10700.0
2012-01-04 13:20:00,48.08,48.1,48.06,48.06,11300.0,34.9352,34.9497,34.9206,34.9206,11300.0
2012-01-04 13:25:00,48.06,48.12,48.04,48.1,12600.0,34.9206,34.9642,34.9061,34.9497,12600.0
2012-01-04 13:30:00,48.1,48.13,48.09,48.13,10100.0,34.9497,34.9715,34.9424,34.9715,10100.0
2012-01-04 13:35:00,48.13,48.19,48.13,48.17,12200.0,34.9715,35.0151,34.9715,35.0005,12200.0
2012-01-04 13:40:00,48.17,48.22,48.17,48.22,18400.0,35.0005,35.0369,35.0005,35.0369,18400.0
2012-01-04 13:45:00,48.21,48.28,48.2,48.28,10800.0,35.0296,35.0805,35.0223,35.0805,10800.0
2012-01-04 13:50:00,48.27,48.27,48.23,48.27,9900.0,35.0732,35.0732,35.0441,35.0732,9900.0
2012-01-04 13:55:00,48.27,48.28,48.23,48.26,15700.0,35.0732,35.0805,35.0441,35.0659,15700.0
2012-01-04 14:00:00,48.27,48.28,48.24,48.24,10100.0,35.0732,35.0805,35.0514,35.0514,10100.0
2012-01-04 14:05:00,48.23,48.24,48.17,48.24,38500.0,35.0441,35.0514,35.0005,35.0514,38500.0
2012-01-04 14:10:00,48.24,48.25,48.14,48.15,8600.0,35.0514,35.0587,34.9787,34.986,8600.0
2012-01-04 14:15:00,48.15,48.23,48.14,48.21,14300.0,34.986,35.0441,34.9787,35.0296,14300.0
2012-01-04 14:20:00,48.21,48.22,48.16,48.19,9500.0,35.0296,35.0369,34.9933,35.0151,9500.0
2012-01-04 14:25:00,48.19,48.21,48.16,48.19,8300.0,35.0151,35.0296,34.9933,35.0151,8300.0
2012-01-04 14:30:00,48.19,48.25,48.18,48.25,13800.0,35.0151,35.0587,35.0078,35.0587,13800.0
2012-01-04 14:35:00,48.25,48.26,48.19,48.2,15700.0,35.0587,35.0659,35.0151,35.0223,15700.0
2012-01-04 14:40:00,48.2,48.28,48.2,48.26,37100.0,35.0223,35.0805,35.0223,35.0659,37100.0
2012-01-04 14:45:00,48.27,48.28,48.24,48.27,9200.0,35.0732,35.0805,35.0514,35.0732,9200.0
2012-01-04 14:50:00,48.26,48.34,48.26,48.33,10000.0,35.0659,35.1241,35.0659,35.1168,10000.0
2012-01-04 14:55:00,48.32,48.33,48.3,48.3,9500.0,35.1095,35.1168,35.095,35.095,9500.0
2012-01-04 15:00:00,48.3,48.33,48.28,48.28,24600.0,35.095,35.1168,35.0805,35.0805,24600.0
2012-01-04 15:05:00,48.29,48.33,48.29,48.32,25100.0,35.0877,35.1168,35.0877,35.1095,25100.0
2012-01-04 15:10:00,48.31,48.36,48.31,48.34,24400.0,35.1023,35.1386,35.1023,35.1241,24400.0
2012-01-04 15:15:00,48.33,48.33,48.28,48.29,17800.0,35.1168,35.1168,35.0805,35.0877,17800.0
2012-01-04 15:20:00,48.29,48.32,48.28,48.3,17800.0,35.0877,35.1095,35.0805,35.095,17800.0
2012-01-04 15:25:00,48.31,48.31,48.28,48.3,16700.0,35.1023,35.1023,35.0805,35.095,16700.0
2012-01-04 15:30:00,48.3,48.36,48.29,48.31,26100.0,35.095,35.1386,35.0877,35.1023,26100.0
2012-01-04 15:35:00,48.31,48.4,48.3,48.4,39000.0,35.1023,35.1677,35.095,35.1677,39000.0
2012-01-04 15:40:00,48.4,48.41,48.37,48.38,40000.0,35.1677,35.1749,35.1459,35.1531,40000.0
2012-01-04 15:45:00,48.37,48.38,48.26,48.27,31100.0,35.1459,35.1531,35.0659,35.0732,31100.0
2012-01-04 15:50:00,48.27,48.36,48.24,48.35,53900.0,35.0732,35.1386,35.0514,35.1313,53900.0
2012-01-04 15:55:00,48.34,48.34,48.27,48.28,64700.0,35.1241,35.1241,35.0732,35.0805,64700.0
2012-01-05 09:30:00,47.8,47.99,47.72,47.79,57300.0,34.7317,34.8698,34.6736,34.7244,57300.0
2012-01-05 09:35:00,47.79,47.79,47.65,47.74,23300.0,34.7244,34.7244,34.6227,34.6881,23300.0
2012-01-05 09:40:00,47.73,47.73,47.48,47.52,33800.0,34.6808,34.6808,34.4992,34.5283,33800.0
2012-01-05 09:45:00,47.52,47.55,47.46,47.53,24900.0,34.5283,34.5501,34.4847,34.5355,24900.0
2012-01-05 09:50:00,47.53,47.73,47.53,47.71,31700.0,34.5355,34.6808,34.5355,34.6663,31700.0
2012-01-05 09:55:00,47.71,47.72,47.65,47.66,28200.0,34.6663,34.6736,34.6227,34.63,28200.0
2012-01-05 10:00:00,47.65,47.66,47.5,47.57,44500.0,34.6227,34.63,34.5137,34.5646,44500.0
2012-01-05 10:05:00,47.57,47.57,47.5,47.55,36400.0,34.5646,34.5646,34.5137,34.5501,36400.0
2012-01-05 10:10:00,47.53,47.61,47.48,47.61,17200.0,34.5355,34.5936,34.4992,34.5936,17200.0
2012-01-05 10:15:00,47.61,47.7,47.61,47.68,28100.0,34.5936,34.659,34.5936,34.6445,28100.0
2012-01-05 10:20:00,47.69,47.72,47.64,47.71,9700.0,34.6518,34.6736,34.6154,34.6663,9700.0
2012-01-05 10:25:00,47.72,47.78,47.68,47.69,18800.0,34.6736,34.7172,34.6445,34.6518,18800.0
2012-01-05 10:30:00,47.69,47.7,47.6,47.6,9400.0,34.6518,34.659,34.5864,34.5864,9400.0
2012-01-05 10:35:00,47.61,47.62,47.52,47.6,43300.0,34.5936,34.6009,34.5283,34.5864,43300.0
2012-01-05 10:40:00,47.59,47.64,47.56,47.56,46900.0,34.5791,34.6154,34.5573,34.5573,46900.0
2012-01-05 10:45:00,47.54,47.54,47.48,47.48,11000.0,34.5428,34.5428,34.4992,34.4992,11000.0
2012-01-05 10:50:00,47.48,47.51,47.42,47.43,22300.0,34.4992,34.521,34.4556,34.4629,22300.0
2012-01-05 10:55:00,47.44,47.5,47.42,47.48,19400.0,34.4701,34.5137,34.4556,34.4992,19400.0
2012-01-05 11:00:00,47.47,47.55,47.46,47.55,12200.0,34.4919,34.5501,34.4847,34.5501,12200.0
2012-01-05 11:05:00,47.55,47.57,47.52,47.52,11700.0,34.5501,34.5646,34.5283,34.5283,11700.0
2012-01-05 11:10:00,47.51,47.55,47.5,47.52,16100.0,34.521,34.5501,34.5137,34.5283,16100.0
2012-01-05 11:15:00,47.52,47.59,47.5,47.57,63800.0,34.5283,34.5791,34.5137,34.5646,63800.0
2012-01-05 11:20:00,47.57,47.78,47.57,47.78,21500.0,34.5646,34.7172,34.5646,34.7172,21500.0
2012-01-05 11:25:00,47.78,47.88,47.78,47.87,21100.0,34.7172,34.7898,34.7172,34.7826,21100.0
2012-01-05 11:30:00,47.87,47.91,47.86,47.89,25000.0,34.7826,34.8116,34.7753,34.7971,25000.0
2012-01-05 11:35:00,47.89,47.92,47.89,47.92,11900.0,34.7971,34.8189,34.7971,34.8189,11900.0
2012-01-05 11:40:00,47.92,47.97,47.91,47.95,17500.0,34.8189,34.8552,34.8116,34.8407,17500.0
2012-01-05 11:45:00,47.94,48.01,47.94,47.99,18500.0,34.8334,34.8843,34.8334,34.8698,18500.0
2012-01-05 11:50:00,48.0,48.02,47.99,47.99,18800.0,34.877,34.8916,34.8698,34.8698,18800.0
2012-01-05 11:55:00,48.0,48.03,48.0,48.0,11000.0,34.877,34.8988,34.877,34.877,11000.0
2012-01-05 12:00:00,48.01,48.03,47.9,47.93,30000.0,34.8843,34.8988,34.8044,34.8262,30000.0
2012-01-05 12:05:00,47.93,48.0,47.91,48.0,32500.0,34.8262,34.877,34.8116,34.877,32500.0
2012-01-05 12:10:00,48.01,48.03,48.0,48.01,8500.0,34.8843,34.8988,34.877,34.8843,8500.0
2012-01-05 12:15:00,48.01,48.09,48.01,48.07,14600.0,34.8843,34.9424,34.8843,34.9279,14600.0
2012-01-05 12:20:00,48.07,48.07,47.96,48.06,26800.0,34.9279,34.9279,34.848,34.9206,26800.0
2012-01-05 12:25:00,48.05,48.14,48.05,48.14,11900.0,34.9134,34.9787,34.9134,34.9787,11900.0
2012-01-05 12:30:00,48.12,48.15,48.11,48.11,8200.0,34.9642,34.986,34.957,34.957,8200.0
2012-01-05 12:35:00,48.12,48.12,48.02,48.03,10000.0,34.9642,34.9642,34.8916,34.8988,10000.0
2012-01-05 12:40:00,48.04,48.11,48.04,48.08,10700.0,34.9061,34.957,34.9061,34.9352,10700.0
2012-01-05 12:45:00,48.09,48.17,48.08,48.14,17600.0,34.9424,35.0005,34.9352,34.9787,17600.0
2012-01-05 12:50:00,48.15,48.2,48.14,48.19,10800.0,34.986,35.0223,34.9787,35.0151,10800.0
2012-01-05 12:55:00,48.2,48.27,48.19,48.27,11100.0,35.0223,35.0732,35.0151,35.0732,11100.0
2012-01-05 13:00:00,48.27,48.27,48.2,48.23,14700.0,35.0732,35.0732,35.0223,35.0441,14700.0
2012-01-05 13:05:00,48.23,48.27,48.23,48.26,7200.0,35.0441,35.0732,35.0441,35.0659,7200.0
2012-01-05 13:10:00,48.26,48.26,48.2,48.21,6600.0,35.0659,35.0659,35.0223,35.0296,6600.0
2012-01-05 13:15:00,48.21,48.24,48.2,48.24,10100.0,35.0296,35.0514,35.0223,35.0514,10100.0
2012-01-05 13:20:00,48.23,48.29,48.22,48.28,12400.0,35.0441,35.0877,35.0369,35.0805,12400.0
2012-01-05 13:25:00,48.27,48.44,48.27,48.41,51300.0,35.0732,35.1967,35.0732,35.1749,51300.0
2012-01-05 13:30:00,48.42,48.45,48.41,48.41,18000.0,35.1822,35.204,35.1749,35.1749,18000.0
2012-01-05 13:35:00,48.41,48.42,48.38,48.39,24000.0,35.1749,35.1822,35.1531,35.1604,24000.0
2012-01-05 13:40:00,48.39,48.51,48.35,48.47,36200.0,35.1604,35.2476,35.1313,35.2185,36200.0
2012-01-05 13:45:00,48.46,48.47,48.35,48.37,25800.0,35.2113,35.2185,35.1313,35.1459,25800.0
2012-01-05 13:50:00,48.37,48.39,48.35,48.37,8600.0,35.1459,35.1604,35.1313,35.1459,8600.0
2012-01-05 13:55:00,48.37,48.4,48.35,48.37,26200.0,35.1459,35.1677,35.1313,35.1459,26200.0
2012-01-05 14:00:00,48.37,48.4,48.36,48.4,12400.0,35.1459,35.1677,35.1386,35.1677,12400.0
2012-01-05 14:05:00,48.4,48.42,48.36,48.37,9200.0,35.1677,35.1822,35.1386,35.1459,9200.0
2012-01-05 14:10:00,48.38,48.42,48.36,48.41,10700.0,35.1531,35.1822,35.1386,35.1749,10700.0
2012-01-05 14:15:00,48.41,48.41,48.31,48.33,12800.0,35.1749,35.1749,35.1023,35.1168,12800.0
2012-01-05 14:20:00,48.32,48.37,48.3,48.36,9900.0,35.1095,35.1459,35.095,35.1386,9900.0
2012-01-05 14:25:00,48.36,48.38,48.27,48.3,23000.0,35.1386,35.1531,35.0732,35.095,23000.0
2012-01-05 14:30:00,48.3,48.33,48.3,48.33,18000.0,35.095,35.1168,35.095,35.1168,18000.0
2012-01-05 14:35:00,48.33,48.36,48.3,48.36,11600.0,35.1168,35.1386,35.095,35.1386,11600.0
2012-01-05 14:40:00,48.35,48.39,48.32,48.36,12800.0,35.1313,35.1604,35.1095,35.1386,12800.0
2012-01-05 14:45:00,48.34,48.36,48.32,48.34,12800.0,35.1241,35.1386,35.1095,35.1241,12800.0
2012-01-05 14:50:00,48.33,48.34,48.31,48.34,8800.0,35.1168,35.1241,35.1023,35.1241,8800.0
2012-01-05 14:55:00,48.32,48.34,48.29,48.29,15600.0,35.1095,35.1241,35.0877,35.0877,15600.0
2012-01-05 15:00:00,48.3,48.37,48.25,48.37,29200.0,35.095,35.1459,35.0587,35.1459,29200.0
2012-01-05 15:05:00,48.37,48.38,48.34,48.36,14500.0,35.1459,35.1531,35.1241,35.1386,14500.0
2012-01-05 15:10:00,48.37,48.38,48.26,48.28,29900.0,35.1459,35.1531,35.0659,35.0805,29900.0
2012-01-05 15:15:00,48.29,48.39,48.28,48.38,35000.0,35.0877,35.1604,35.0805,35.1531,35000.0
2012-01-05 15:20:00,48.38,48.41,48.36,48.37,21400.0,35.1531,35.1749,35.1386,35.1459,21400.0
2012-01-05 15:25:00,48.36,48.41,48.35,48.36,30500.0,35.1386,35.1749,35.1313,35.1386,30500.0
2012-01-05 15:30:00,48.35,48.39,48.33,48.34,23600.0,35.1313,35.1604,35.1168,35.1241,23600.0
2012-01-05 15:35:00,48.33,48.38,48.32,48.37,15300.0,35.1168,35.1531,35.1095,35.1459,15300.0
2012-01-05 15:40:00,48.37,48.46,48.36,48.42,40300.0,35.1459,35.2113,35.1386,35.1822,40300.0
2012-01-05 15:45:00,48.42,48.44,48.37,48.41,44100.0,35.1822,35.1967,35.1459,35.1749,44100.0
2012-01-05 15:50:00,48.42,48.42,48.37,48.42,59500.0,35.1822,35.1822,35.1459,35.1822,59500.0
2012-01-05 15:55:00,48.42,48.45,48.38,48.39,62500.0,35.1822,35.204,35.1531,35.1604,62500.0
2012-01-06 09:30:00,48.25,48.33,47.86,47.89,98900.0,35.0587,35.1168,34.7753,34.7971,98900.0
2012-01-06 09:35:00,47.86,47.98,47.82,47.89,82300.0,34.7753,34.8625,34.7462,34.7971,82300.0
2012-01-06 09:40:00,47.88,47.89,47.66,47.79,55100.0,34.7898,34.7971,34.63,34.7244,55100.0
2012-01-06 09:45:00,47.78,47.82,47.64,47.64,38100.0,34.7172,34.7462,34.6154,34.6154,38100.0
2012-01-06 09:50:00,47.65,47.67,47.58,47.62,87700.0,34.6227,34.6372,34.5719,34.6009,87700.0
2012-01-06 09:55:00,47.63,47.77,47.61,47.76,34800.0,34.6082,34.7099,34.5936,34.7026,34800.0
2012-01-06 10:00:00,47.76,47.76,47.67,47.75,54300.0,34.7026,34.7026,34.6372,34.6954,54300.0
2012-01-06 10:05:00,47.75,47.76,47.68,47.75,29800.0,34.6954,34.7026,34.6445,34.6954,29800.0
2012-01-06 10:10:00,47.75,47.77,47.73,47.75,48000.0,34.6954,34.7099,34.6808,34.6954,48000.0
2012-01-06 10:15:00,47.74,47.76,47.65,47.67,84200.0,34.6881,34.7026,34.6227,34.6372,84200.0
2012-01-06 10:20:00,47.67,47.68,47.59,47.61,52400.0,34.6372,34.6445,34.5791,34.5936,52400.0
2012-01-06 10:25:00,47.61,47.69,47.57,47.67,95400.0,34.5936,34.6518,34.5646,34.6372,95400.0
2012-01-06 10:30:00,47.67,47.76,47.67,47.76,31700.0,34.6372,34.7026,34.6372,34.7026,31700.0
2012-01-06 10:35:00,47.76,47.79,47.69,47.71,20300.0,34.7026,34.7244,34.6518,34.6663,20300.0
2012-01-06 10:40:00,47.71,47.82,47.65,47.82,31200.0,34.6663,34.7462,34.6227,34.7462,31200.0
2012-01-06 10:45:00,47.82,47.84,47.77,47.81,24200.0,34.7462,34.7608,34.7099,34.739,24200.0
2012-01-06 10:50:00,47.81,47.85,47.8,47.83,19800.0,34.739,34.768,34.7317,34.7535,19800.0
2012-01-06 10:55:00,47.82,47.82,47.7,47.72,24700.0,34.7462,34.7462,34.659,34.6736,24700.0
2012-01-06 11:00:00,47.72,47.8,47.7,47.75,15100.0,34.6736,34.7317,34.659,34.6954,15100.0
2012-01-06 11:05:00,47.74,47.84,47.72,47.8,27300.0,34.6881,34.7608,34.6736,34.7317,27300.0
2012-01-06 11:10:00,47.8,47.81,47.72,47.73,14200.0,34.7317,34.739,34.6736,34.6808,14200.0
2012-01-06 11:15:00,47.72,47.82,47.69,47.82,163600.0,34.6736,34.7462,34.6518,34.7462,163600.0
2012-01-06 11:20:00,47.83,47.85,47.8,47.83,15500.0,34.7535,34.768,34.7317,34.7535,15500.0
2012-01-06 11:25:00,47.83,47.9,47.83,47.9,29500.0,34.7535,34.8044,34.7535,34.8044,29500.0
2012-01-06 11:30:00,47.9,47.99,47.89,47.97,26500.0,34.8044,34.8698,34.7971,34.8552,26500.0
2012-01-06 11:35:00,47.97,48.05,47.95,48.04,17500.0,34.8552,34.9134,34.8407,34.9061,17500.0
2012-01-06 11:40:00,48.04,48.04,47.95,47.98,14000.0,34.9061,34.9061,34.8407,34.8625,14000.0
2012-01-06 11:45:00,48.0,48.0,47.95,47.99,19400.0,34.877,34.877,34.8407,34.8698,19400.0
2012-01-06 11:50:00,47.99,48.01,47.97,47.99,16400.0,34.8698,34.8843,34.8552,34.8698,16400.0
2012-01-06 11:55:00,48.0,48.01,47.95,47.97,7800.0,34.877,34.8843,34.8407,34.8552,7800.0
2012-01-06 12:00:00,47.96,47.97,47.92,47.95,29000.0,34.848,34.8552,34.8189,34.8407,29000.0
2012-01-06 12:05:00,47.95,47.97,47.91,47.91,20100.0,34.8407,34.8552,34.8116,34.8116,20100.0
2012-01-06 12:10:00,47.9,47.95,47.9,47.93,14900.0,34.8044,34.8407,34.8044,34.8262,14900.0
2012-01-06 12:15:00,47.92,47.94,47.9,47.92,11300.0,34.8189,34.8334,34.8044,34.8189,11300.0
2012-01-06 12:20:00,47.92,48.0,47.92,47.97,16700.0,34.8189,34.877,34.8189,34.8552,16700.0
2012-01-06 12:25:00,47.97,47.98,47.96,47.97,8100.0,34.8552,34.8625,34.848,34.8552,8100.0
2012-01-06 12:30:00,47.96,47.99,47.95,47.99,15900.0,34.848,34.8698,34.8407,34.8698,15900.0
2012-01-06 12:35:00,47.99,48.0,47.98,47.99,18400.0,34.8698,34.877,34.8625,34.8698,18400.0
2012-01-06 12:40:00,47.99,48.0,47.9,47.91,22100.0,34.8698,34.877,34.8044,34.8116,22100.0
2012-01-06 12:45:00,47.91,47.92,47.85,47.86,15900.0,34.8116,34.8189,34.768,34.7753,15900.0
2012-01-06 12:50:00,47.86,47.86,47.83,47.85,7600.0,34.7753,34.7753,34.7535,34.768,7600.0
2012-01-06 12:55:00,47.86,47.86,47.82,47.83,7000.0,34.7753,34.7753,34.7462,34.7535,7000.0
2012-01-06 13:00:00,47.83,47.87,47.82,47.82,8200.0,34.7535,34.7826,34.7462,34.7462,8200.0
2012-01-06 13:05:00,47.82,47.83,47.78,47.78,26000.0,34.7462,34.7535,34.7172,34.7172,26000.0
2012-01-06 13:10:00,47.78,47.78,47.69,47.71,17500.0,34.7172,34.7172,34.6518,34.6663,17500.0
2012-01-06 13:15:00,47.72,47.77,47.7,47.75,11800.0,34.6736,34.7099,34.659,34.6954,11800.0
2012-01-06 13:20:00,47.75,47.77,47.69,47.71,12800.0,34.6954,34.7099,34.6518,34.6663,12800.0
2012-01-06 13:25:00,47.71,47.71,47.66,47.7,14800.0,34.6663,34.6663,34.63,34.659,14800.0
2012-01-06 13:30:00,47.69,47.72,47.64,47.66,14900.0,34.6518,34.6736,34.6154,34.63,14900.0
2012-01-06 13:35:00,47.65,47.72,47.62,47.71,16800.0,34.6227,34.6736,34.6009,34.6663,16800.0
2012-01-06 13:40:00,47.73,47.8,47.73,47.78,11100.0,34.6808,34.7317,34.6808,34.7172,11100.0
2012-01-06 13:45:00,47.77,47.79,47.74,47.78,11100.0,34.7099,34.7244,34.6881,34.7172,11100.0
2012-01-06 13:50:00,47.79,47.85,47.76,47.85,17400.0,34.7244,34.768,34.7026,34.768,17400.0
2012-01-06 13:55:00,47.84,47.91,47.82,47.85,16000.0,34.7608,34.8116,34.7462,34.768,16000.0
2012-01-06 14:00:00,47.86,47.9,47.85,47.89,8300.0,34.7753,34.8044,34.768,34.7971,8300.0
2012-01-06 14:05:00,47.89,47.92,47.88,47.9,14300.0,34.7971,34.8189,34.7898,34.8044,14300.0
2012-01-06 14:10:00,47.9,47.9,47.83,47.83,9700.0,34.8044,34.8044,34.7535,34.7535,9700.0
2012-01-06 14:15:00,47.83,47.84,47.81,47.84,10800.0,34.7535,34.7608,34.739,34.7608,10800.0
2012-01-06 14:20:00,47.84,47.88,47.84,47.87,11200.0,34.7608,34.7898,34.7608,34.7826,11200.0
2012-01-06 14:25:00,47.87,47.87,47.81,47.82,16300.0,34.7826,34.7826,34.739,34.7462,16300.0
2012-01-06 14:30:00,47.83,47.88,47.82,47.83,12300.0,34.7535,34.7898,34.7462,34.7535,12300.0
2012-01-06 14:35:00,47.84,47.9,47.84,47.89,23800.0,34.7608,34.8044,34.7608,34.7971,23800.0
2012-01-06 14:40:00,47.9,47.94,47.88,47.89,24700.0,34.8044,34.8334,34.7898,34.7971,24700.0
2012-01-06 14:45:00,47.89,47.91,47.87,47.9,22100.0,34.7971,34.8116,34.7826,34.8044,22100.0
2012-01-06 14:50:00,47.91,47.95,47.89,47.94,23100.0,34.8116,34.8407,34.7971,34.8334,23100.0
2012-01-06 14:55:00,47.94,47.96,47.94,47.95,37100.0,34.8334,34.848,34.8334,34.8407,37100.0
2012-01-06 15:00:00,47.95,47.98,47.94,47.96,27000.0,34.8407,34.8625,34.8334,34.848,27000.0
2012-01-06 15:05:00,47.96,47.98,47.92,47.92,12300.0,34.848,34.8625,34.8189,34.8189,12300.0
2012-01-06 15:10:00,47.92,47.92,47.87,47.88,12300.0,34.8189,34.8189,34.7826,34.7898,12300.0
2012-01-06 15:15:00,47.89,47.89,47.81,47.82,39800.0,34.7971,34.7971,34.739,34.7462,39800.0
2012-01-06 15:20:00,47.81,47.86,47.8,47.86,26600.0,34.739,34.7753,34.7317,34.7753,26600.0
2012-01-06 15:25:00,47.85,47.86,47.83,47.83,19900.0,34.768,34.7753,34.7535,34.7535,19900.0
2012-01-06 15:30:00,47.83,47.85,47.8,47.82,30700.0,34.7535,34.768,34.7317,34.7462,30700.0
2012-01-06 15:35:00,47.83,47.87,47.82,47.84,44600.0,34.7535,34.7826,34.7462,34.7608,44600.0
2012-01-06 15:40:00,47.84,47.88,47.81,47.83,45200.0,34.7608,34.7898,34.739,34.7535,45200.0
2012-01-06 15:45:00,47.83,47.86,47.76,47.82,46900.0,34.7535,34.7753,34.7026,34.7462,46900.0
2012-01-06 15:50:00,47.82,47.83,47.79,47.81,92800.0,34.7462,34.7535,34.7244,34.739,92800.0
2012-01-06 15:55:00,47.82,47.84,47.75,47.81,132500.0,34.7462,34.7608,34.6954,34.739,132500.0
2012-01-09 09:30:00,47.97,48.05,47.77,47.79,34400.0,34.8552,34.9134,34.7099,34.7244,34400.0
2012-01-09 09:35:00,47.78,47.93,47.66,47.93,23800.0,34.7172,34.8262,34.63,34.8262,23800.0
2012-01-09 09:40:00,47.94,47.94,47.7,47.78,17300.0,34.8334,34.8334,34.659,34.7172,17300.0
2012-01-09 09:45:00,47.74,47.82,47.68,47.8,16800.0,34.6881,34.7462,34.6445,34.7317,16800.0
2012-01-09 09:50:00,47.82,47.92,47.79,47.84,25600.0,34.7462,34.8189,34.7244,34.7608,25600.0
2012-01-09 09:55:00,47.85,47.88,47.72,47.75,26600.0,34.768,34.7898,34.6736,34.6954,26600.0
2012-01-09 10:00:00,47.75,47.76,47.59,47.6,45900.0,34.6954,34.7026,34.5791,34.5864,45900.0
2012-01-09 10:05:00,47.61,47.76,47.61,47.75,31300.0,34.5936,34.7026,34.5936,34.6954,31300.0
2012-01-09 10:10:00,47.75,47.82,47.73,47.78,29900.0,34.6954,34.7462,34.6808,34.7172,29900.0
2012-01-09 10:15:00,47.78,47.92,47.78,47.89,19800.0,34.7172,34.8189,34.7172,34.7971,19800.0
2012-01-09 10:20:00,47.87,47.91,47.82,47.84,15100.0,34.7826,34.8116,34.7462,34.7608,15100.0
2012-01-09 10:25:00,47.83,47.84,47.78,47.83,21600.0,34.7535,34.7608,34.7172,34.7535,21600.0
2012-01-09 10:30:00,47.84,47.88,47.79,47.83,42700.0,34.7608,34.7898,34.7244,34.7535,42700.0
2012-01-09 10:35:00,47.82,47.87,47.79,47.81,43900.0,34.7462,34.7826,34.7244,34.739,43900.0
2012-01-09 10:40:00,47.81,47.83,47.72,47.73,30200.0,34.739,34.7535,34.6736,34.6808,30200.0
2012-01-09 10:45:00,47.73,47.77,47.71,47.73,32400.0,34.6808,34.7099,34.6663,34.6808,32400.0
2012-01-09 10:50:00,47.72,47.75,47.68,47.73,13100.0,34.6736,34.6954,34.6445,34.6808,13100.0
2012-01-09 10:55:00,47.72,47.73,47.66,47.67,11400.0,34.6736,34.6808,34.63,34.6372,11400.0
2012-01-09 11:00:00,47.67,47.72,47.66,47.72,12900.0,34.6372,34.6736,34.63,34.6736,12900.0
2012-01-09 11:05:00,47.71,47.71,47.6,47.64,23900.0,34.6663,34.6663,34.5864,34.6154,23900.0
2012-01-09 11:10:00,47.64,47.65,47.58,47.61,21500.0,34.6154,34.6227,34.5719,34.5936,21500.0
2012-01-09 11:15:00,47.61,47.64,47.56,47.58,16300.0,34.5936,34.6154,34.5573,34.5719,16300.0
2012-01-09 11:20:00,47.59,47.67,47.58,47.62,8800.0,34.5791,34.6372,34.5719,34.6009,8800.0
2012-01-09 11:25:00,47.61,47.71,47.61,47.7,10500.0,34.5936,34.6663,34.5936,34.659,10500.0
2012-01-09 11:30:00,47.69,47.73,47.68,47.73,11400.0,34.6518,34.6808,34.6445,34.6808,11400.0
2012-01-09 11:35:00,47.73,47.75,47.65,47.75,19600.0,34.6808,34.6954,34.6227,34.6954,19600.0
2012-01-09 11:40:00,47.75,47.79,47.69,47.78,12700.0,34.6954,34.7244,34.6518,34.7172,12700.0
2012-01-09 11:45:00,47.78,47.83,47.76,47.82,24800.0,34.7172,34.7535,34.7026,34.7462,24800.0
2012-01-09 11:50:00,47.82,47.84,47.78,47.8,12300.0,34.7462,34.7608,34.7172,34.7317,12300.0
2012-01-09 11:55:00,47.8,47.81,47.74,47.76,15900.0,34.7317,34.739,34.6881,34.7026,15900.0
2012-01-09 12:00:00,47.77,47.79,47.73,47.76,19100.0,34.7099,34.7244,34.6808,34.7026,19100.0
2012-01-09 12:05:00,47.75,47.78,47.69,47.71,27800.0,34.6954,34.7172,34.6518,34.6663,27800.0
2012-01-09 12:10:00,47.71,47.76,47.68,47.74,10700.0,34.6663,34.7026,34.6445,34.6881,10700.0
2012-01-09 12:15:00,47.75,47.78,47.71,47.74,10600.0,34.6954,34.7172,34.6663,34.6881,10600.0
2012-01-09 12:20:00,47.75,47.8,47.71,47.78,13100.0,34.6954,34.7317,34.6663,34.7172,13100.0
2012-01-09 12:25:00,47.78,47.84,47.76,47.83,11200.0,34.7172,34.7608,34.7026,34.7535,11200.0
2012-01-09 12:30:00,47.84,47.85,47.81,47.83,17400.0,34.7608,34.768,34.739,34.7535,17400.0
2012-01-09 12:35:00,47.83,47.85,47.81,47.82,11700.0,34.7535,34.768,34.739,34.7462,11700.0
2012-01-09 12:40:00,47.83,47.84,47.78,47.8,7800.0,34.7535,34.7608,34.7172,34.7317,7800.0
2012-01-09 12:45:00,47.81,47.83,47.8,47.82,7100.0,34.739,34.7535,34.7317,34.7462,7100.0
2012-01-09 12:50:00,47.83,47.86,47.83,47.84,15400.0,34.7535,34.7753,34.7535,34.7608,15400.0
2012-01-09 12:55:00,47.83,47.84,47.79,47.83,12500.0,34.7535,34.7608,34.7244,34.7535,12500.0
2012-01-09 13:00:00,47.83,47.91,47.81,47.82,17500.0,34.7535,34.8116,34.739,34.7462,17500.0
2012-01-09 13:05:00,47.83,47.9,47.81,47.87,8300.0,34.7535,34.8044,34.739,34.7826,8300.0
2012-01-09 13:10:00,47.84,47.89,47.84,47.88,10400.0,34.7608,34.7971,34.7608,34.7898,10400.0
2012-01-09 13:15:00,47.88,47.94,47.86,47.87,38600.0,34.7898,34.8334,34.7753,34.7826,38600.0
2012-01-09 13:20:00,47.88,47.9,47.85,47.87,26600.0,34.7898,34.8044,34.768,34.7826,26600.0
2012-01-09 13:25:00,47.87,47.95,47.87,47.91,12100.0,34.7826,34.8407,34.7826,34.8116,12100.0
2012-01-09 13:30:00,47.92,47.93,47.89,47.9,8000.0,34.8189,34.8262,34.7971,34.8044,8000.0
2012-01-09 13:35:00,47.89,47.91,47.83,47.84,11700.0,34.7971,34.8116,34.7535,34.7608,11700.0
2012-01-09 13:40:00,47.84,47.86,47.82,47.83,13600.0,34.7608,34.7753,34.7462,34.7535,13600.0
2012-01-09 13:45:00,47.83,47.89,47.82,47.89,20000.0,34.7535,34.7971,34.7462,34.7971,20000.0
2012-01-09 13:50:00,47.9,47.9,47.83,47.85,8200.0,34.8044,34.8044,34.7535,34.768,8200.0
2012-01-09 13:55:00,47.85,47.89,47.84,47.88,26600.0,34.768,34.7971,34.7608,34.7898,26600.0
2012-01-09 14:00:00,47.87,47.92,47.84,47.89,29100.0,34.7826,34.8189,34.7608,34.7971,29100.0
2012-01-09 14:05:00,47.89,47.93,47.89,47.93,16900.0,34.7971,34.8262,34.7971,34.8262,16900.0
2012-01-09 14:10:00,47.93,47.95,47.87,47.88,14600.0,34.8262,34.8407,34.7826,34.7898,14600.0
2012-01-09 14:15:00,47.87,47.9,47.87,47.88,14500.0,34.7826,34.8044,34.7826,34.7898,14500.0
2012-01-09 14:20:00,47.88,47.9,47.84,47.88,9100.0,34.7898,34.8044,34.7608,34.7898,9100.0
2012-01-09 14:25:00,47.89,47.91,47.87,47.87,11800.0,34.7971,34.8116,34.7826,34.7826,11800.0
2012-01-09 14:30:00,47.88,47.97,47.88,47.95,14000.0,34.7898,34.8552,34.7898,34.8407,14000.0
2012-01-09 14:35:00,47.95,47.95,47.9,47.9,14600.0,34.8407,34.8407,34.8044,34.8044,14600.0
2012-01-09 14:40:00,47.9,47.95,47.89,47.93,27300.0,34.8044,34.8407,34.7971,34.8262,27300.0
2012-01-09 14:45:00,47.93,47.95,47.89,47.94,22800.0,34.8262,34.8407,34.7971,34.8334,22800.0
2012-01-09 14:50:00,47.94,47.95,47.91,47.93,25100.0,34.8334,34.8407,34.8116,34.8262,25100.0
2012-01-09 14:55:00,47.93,47.96,47.91,47.94,21100.0,34.8262,34.848,34.8116,34.8334,21100.0
2012-01-09 15:00:00,47.94,48.0,47.92,47.95,36900.0,34.8334,34.877,34.8189,34.8407,36900.0
2012-01-09 15:05:00,47.95,47.98,47.91,47.97,37900.0,34.8407,34.8625,34.8116,34.8552,37900.0
2012-01-09 15:10:00,47.96,47.96,47.87,47.93,28100.0,34.848,34.848,34.7826,34.8262,28100.0
2012-01-09 15:15:00,47.92,47.94,47.87,47.87,27900.0,34.8189,34.8334,34.7826,34.7826,27900.0
2012-01-09 15:20:00,47.88,47.92,47.87,47.92,28300.0,34.7898,34.8189,34.7826,34.8189,28300.0
2012-01-09 15:25:00,47.91,47.94,47.89,47.91,25100.0,34.8116,34.8334,34.7971,34.8116,25100.0
2012-01-09 15:30:00,47.91,47.92,47.87,47.87,32600.0,34.8116,34.8189,34.7826,34.7826,32600.0
2012-01-09 15:35:00,47.88,47.91,47.84,47.89,30900.0,34.7898,34.8116,34.7608,34.7971,30900.0
2012-01-09 15:40:00,47.89,47.94,47.89,47.92,53400.0,34.7971,34.8334,34.7971,34.8189,53400.0
2012-01-09 15:45:00,47.93,47.94,47.83,47.83,82400.0,34.8262,34.8334,34.7535,34.7535,82400.0
2012-01-09 15:50:00,47.84,47.89,47.83,47.85,56500.0,34.7608,34.7971,34.7535,34.768,56500.0
2012-01-09 15:55:00,47.86,47.9,47.85,47.86,108900.0,34.7753,34.8044,34.768,34.7753,108900.0
2012-01-10 09:30:00,48.65,48.68,48.39,48.63,62600.0,35.3493,35.3711,35.1604,35.3348,62600.0
2012-01-10 09:35:00,48.66,48.71,48.53,48.55,85000.0,35.3566,35.3929,35.2621,35.2767,85000.0
2012-01-10 09:40:00,48.55,48.67,48.4,48.45,40600.0,35.2767,35.3638,35.1677,35.204,40600.0
2012-01-10 09:45:00,48.44,48.56,48.42,48.48,76400.0,35.1967,35.2839,35.1822,35.2258,76400.0
2012-01-10 09:50:00,48.45,48.64,48.41,48.43,55000.0,35.204,35.3421,35.1749,35.1895,55000.0
2012-01-10 09:55:00,48.45,48.56,48.44,48.56,27400.0,35.204,35.2839,35.1967,35.2839,27400.0
2012-01-10 10:00:00,48.56,48.69,48.53,48.69,76500.0,35.2839,35.3784,35.2621,35.3784,76500.0
2012-01-10 10:05:00,48.7,48.71,48.57,48.57,69500.0,35.3856,35.3929,35.2912,35.2912,69500.0
2012-01-10 10:10:00,48.56,48.58,48.49,48.51,50700.0,35.2839,35.2985,35.2331,35.2476,50700.0
2012-01-10 10:15:00,48.51,48.58,48.5,48.55,12500.0,35.2476,35.2985,35.2403,35.2767,12500.0
2012-01-10 10:20:00,48.55,48.56,48.42,48.43,36800.0,35.2767,35.2839,35.1822,35.1895,36800.0
2012-01-10 10:25:00,48.44,48.49,48.42,48.45,35400.0,35.1967,35.2331,35.1822,35.204,35400.0
2012-01-10 10:30:00,48.44,48.46,48.4,48.44,18000.0,35.1967,35.2113,35.1677,35.1967,18000.0
2012-01-10 10:35:00,48.45,48.51,48.38,48.38,44000.0,35.204,35.2476,35.1531,35.1531,44000.0
2012-01-10 10:40:00,48.39,48.43,48.38,48.41,28800.0,35.1604,35.1895,35.1531,35.1749,28800.0
2012-01-10 10:45:00,48.4,48.43,48.36,48.38,33500.0,35.1677,35.1895,35.1386,35.1531,33500.0
2012-01-10 10:50:00,48.38,48.41,48.36,48.39,18100.0,35.1531,35.1749,35.1386,35.1604,18100.0
2012-01-10 10:55:00,48.39,48.49,48.39,48.47,33400.0,35.1604,35.2331,35.1604,35.2185,33400.0
2012-01-10 11:00:00,48.47,48.48,48.35,48.36,38600.0,35.2185,35.2258,35.1313,35.1386,38600.0
2012-01-10 11:05:00,48.36,48.38,48.28,48.3,174000.0,35.1386,35.1531,35.0805,35.095,174000.0
2012-01-10 11:10:00,48.3,48.33,48.22,48.29,74500.0,35.095,35.1168,35.0369,35.0877,74500.0
2012-01-10 11:15:00,48.29,48.35,48.29,48.34,20700.0,35.0877,35.1313,35.0877,35.1241,20700.0
2012-01-10 11:20:00,48.33,48.36,48.28,48.28,32000.0,35.1168,35.1386,35.0805,35.0805,32000.0
2012-01-10 11:25:00,48.29,48.29,48.23,48.23,34100.0,35.0877,35.0877,35.0441,35.0441,34100.0
2012-01-10 11:30:00,48.24,48.3,48.23,48.27,45000.0,35.0514,35.095,35.0441,35.0732,45000.0
2012-01-10 11:35:00,48.27,48.3,48.25,48.26,34700.0,35.0732,35.095,35.0587,35.0659,34700.0
2012-01-10 11:40:00,48.26,48.32,48.26,48.28,34600.0,35.0659,35.1095,35.0659,35.0805,34600.0
2012-01-10 11:45:00,48.28,48.3,48.23,48.23,49500.0,35.0805,35.095,35.0441,35.0441,49500.0
2012-01-10 11:50:00,48.24,48.33,48.21,48.32,39400.0,35.0514,35.1168,35.0296,35.1095,39400.0
2012-01-10 11:55:00,48.32,48.41,48.3,48.41,34600.0,35.1095,35.1749,35.095,35.1749,34600.0
2012-01-10 12:00:00,48.41,48.43,48.41,48.43,28200.0,35.1749,35.1895,35.1749,35.1895,28200.0
2012-01-10 12:05:00,48.43,48.48,48.42,48.48,66600.0,35.1895,35.2258,35.1822,35.2258,66600.0
2012-01-10 12:10:00,48.48,48.54,48.48,48.54,36300.0,35.2258,35.2694,35.2258,35.2694,36300.0
2012-01-10 12:15:00,48.54,48.59,48.53,48.58,43400.0,35.2694,35.3057,35.2621,35.2985,43400.0
2012-01-10 12:20:00,48.58,48.61,48.56,48.6,61600.0,35.2985,35.3203,35.2839,35.313,61600.0
2012-01-10 12:25:00,48.6,48.6,48.54,48.58,79500.0,35.313,35.313,35.2694,35.2985,79500.0
2012-01-10 12:30:00,48.57,48.59,48.57,48.58,47300.0,35.2912,35.3057,35.2912,35.2985,47300.0
2012-01-10 12:35:00,48.59,48.61,48.57,48.61,29800.0,35.3057,35.3203,35.2912,35.3203,29800.0
2012-01-10 12:40:00,48.61,48.61,48.58,48.6,19400.0,35.3203,35.3203,35.2985,35.313,19400.0
2012-01-10 12:45:00,48.59,48.6,48.57,48.59,25900.0,35.3057,35.313,35.2912,35.3057,25900.0
2012-01-10 12:50:00,48.59,48.59,48.58,48.58,12700.0,35.3057,35.3057,35.2985,35.2985,12700.0
2012-01-10 12:55:00,48.59,48.62,48.58,48.61,18700.0,35.3057,35.3275,35.2985,35.3203,18700.0
2012-01-10 13:00:00,48.61,48.62,48.57,48.6,25300.0,35.3203,35.3275,35.2912,35.313,25300.0
2012-01-10 13:05:00,48.61,48.62,48.59,48.59,12400.0,35.3203,35.3275,35.3057,35.3057,12400.0
2012-01-10 13:10:00,48.59,48.6,48.57,48.59,11900.0,35.3057,35.313,35.2912,35.3057,11900.0
2012-01-10 13:15:00,48.58,48.63,48.55,48.62,25400.0,35.2985,35.3348,35.2767,35.3275,25400.0
2012-01-10 13:20:00,48.62,48.66,48.6,48.64,14600.0,35.3275,35.3566,35.313,35.3421,14600.0
2012-01-10 13:25:00,48.65,48.69,48.63,48.68,22100.0,35.3493,35.3784,35.3348,35.3711,22100.0
2012-01-10 13:30:00,48.69,48.73,48.67,48.72,29800.0,35.3784,35.4074,35.3638,35.4002,29800.0
2012-01-10 13:35:00,48.72,48.73,48.64,48.65,39100.0,35.4002,35.4074,35.3421,35.3493,39100.0
2012-01-10 13:40:00,48.66,48.7,48.64,48.69,14900.0,35.3566,35.3856,35.3421,35.3784,14900.0
2012-01-10 13:45:00,48.69,48.7,48.65,48.66,11000.0,35.3784,35.3856,35.3493,35.3566,11000.0
2012-01-10 13:50:00,48.65,48.71,48.65,48.7,34200.0,35.3493,35.3929,35.3493,35.3856,34200.0
2012-01-10 13:55:00,48.71,48.76,48.71,48.74,26500.0,35.3929,35.4292,35.3929,35.4147,26500.0
2012-01-10 14:00:00,48.74,48.77,48.71,48.75,26900.0,35.4147,35.4365,35.3929,35.422,26900.0
2012-01-10 14:05:00,48.76,48.79,48.74,48.75,24300.0,35.4292,35.451,35.4147,35.422,24300.0
2012-01-10 14:10:00,48.75,48.84,48.74,48.84,59800.0,35.422,35.4874,35.4147,35.4874,59800.0
2012-01-10 14:15:00,48.84,48.87,48.83,48.85,19400.0,35.4874,35.5092,35.4801,35.4946,19400.0
2012-01-10 14:20:00,48.85,48.85,48.79,48.8,17400.0,35.4946,35.4946,35.451,35.4583,17400.0
2012-01-10 14:25:00,48.79,48.8,48.74,48.75,19800.0,35.451,35.4583,35.4147,35.422,19800.0
2012-01-10 14:30:00,48.75,48.77,48.73,48.76,14900.0,35.422,35.4365,35.4074,35.4292,14900.0
2012-01-10 14:35:00,48.77,48.81,48.75,48.8,31800.0,35.4365,35.4656,35.422,35.4583,31800.0
2012-01-10 14:40:00,48.79,48.88,48.79,48.87,54600.0,35.451,35.5164,35.451,35.5092,54600.0
2012-01-10 14:45:00,48.89,48.92,48.85,48.91,26600.0,35.5237,35.5455,35.4946,35.5382,26600.0
2012-01-10 14:50:00,48.91,48.92,48.84,48.88,35000.0,35.5382,35.5455,35.4874,35.5164,35000.0
2012-01-10 14:55:00,48.88,48.88,48.83,48.85,21000.0,35.5164,35.5164,35.4801,35.4946,21000.0
2012-01-10 15:00:00,48.85,48.86,48.82,48.85,24500.0,35.4946,35.5019,35.4728,35.4946,24500.0
2012-01-10 15:05:00,48.85,48.85,48.78,48.79,30400.0,35.4946,35.4946,35.4438,35.451,30400.0
2012-01-10 15:10:00,48.79,48.84,48.77,48.82,31200.0,35.451,35.4874,35.4365,35.4728,31200.0
2012-01-10 15:15:00,48.82,48.84,48.77,48.78,41200.0,35.4728,35.4874,35.4365,35.4438,41200.0
2012-01-10 15:20:00,48.78,48.82,48.76,48.81,34500.0,35.4438,35.4728,35.4292,35.4656,34500.0
2012-01-10 15:25:00,48.8,48.85,48.76,48.81,41200.0,35.4583,35.4946,35.4292,35.4656,41200.0
2012-01-10 15:30:00,48.81,48.82,48.75,48.75,73000.0,35.4656,35.4728,35.422,35.422,73000.0
2012-01-10 15:35:00,48.75,48.76,48.68,48.7,44500.0,35.422,35.4292,35.3711,35.3856,44500.0
2012-01-10 15:40:00,48.69,48.7,48.64,48.68,91900.0,35.3784,35.3856,35.3421,35.3711,91900.0
2012-01-10 15:45:00,48.68,48.68,48.63,48.64,67500.0,35.3711,35.3711,35.3348,35.3421,67500.0
2012-01-10 15:50:00,48.65,48.73,48.65,48.68,77600.0,35.3493,35.4074,35.3493,35.3711,77600.0
2012-01-10 15:55:00,48.68,48.71,48.67,48.7,132800.0,35.3711,35.3929,35.3638,35.3856,132800.0
2012-01-11 09:30:00,48.49,48.61,48.46,48.59,35100.0,35.2331,35.3203,35.2113,35.3057,35100.0
2012-01-11 09:35:00,48.61,48.73,48.5,48.57,20400.0,35.3203,35.4074,35.2403,35.2912,20400.0
2012-01-11 09:40:00,48.57,48.7,48.55,48.67,13100.0,35.2912,35.3856,35.2767,35.3638,13100.0
2012-01-11 09:45:00,48.64,48.73,48.59,48.73,40000.0,35.3421,35.4074,35.3057,35.4074,40000.0
2012-01-11 09:50:00,48.74,48.79,48.69,48.76,34600.0,35.4147,35.451,35.3784,35.4292,34600.0
2012-01-11 09:55:00,48.76,48.8,48.67,48.69,44300.0,35.4292,35.4583,35.3638,35.3784,44300.0
2012-01-11 10:00:00,48.71,48.79,48.63,48.76,57500.0,35.3929,35.451,35.3348,35.4292,57500.0
2012-01-11 10:05:00,48.77,48.82,48.74,48.82,32000.0,35.4365,35.4728,35.4147,35.4728,32000.0
2012-01-11 10:10:00,48.8,48.83,48.77,48.8,17900.0,35.4583,35.4801,35.4365,35.4583,17900.0
2012-01-11 10:15:00,48.8,48.89,48.78,48.89,23100.0,35.4583,35.5237,35.4438,35.5237,23100.0
2012-01-11 10:20:00,48.88,48.98,48.86,48.88,55300.0,35.5164,35.5891,35.5019,35.5164,55300.0
2012-01-11 10:25:00,48.87,48.94,48.87,48.93,14800.0,35.5092,35.56,35.5092,35.5528,14800.0
2012-01-11 10:30:00,48.92,49.0,48.91,48.99,30600.0,35.5455,35.6036,35.5382,35.5964,30600.0
2012-01-11 10:35:00,48.99,49.11,48.99,49.1,34400.0,35.5964,35.6836,35.5964,35.6763,34400.0
2012-01-11 10:40:00,49.1,49.12,49.08,49.08,52500.0,35.6763,35.6908,35.6618,35.6618,52500.0
2012-01-11 10:45:00,49.08,49.09,49.04,49.04,24700.0,35.6618,35.669,35.6327,35.6327,24700.0
2012-01-11 10:50:00,49.04,49.06,48.95,48.95,29300.0,35.6327,35.6472,35.5673,35.5673,29300.0
2012-01-11 10:55:00,48.96,48.96,48.81,48.81,26000.0,35.5746,35.5746,35.4656,35.4656,26000.0
2012-01-11 11:00:00,48.83,48.84,48.81,48.82,16900.0,35.4801,35.4874,35.4656,35.4728,16900.0
2012-01-11 11:05:00,48.82,48.84,48.74,48.75,36900.0,35.4728,35.4874,35.4147,35.422,36900.0
2012-01-11 11:10:00,48.73,48.78,48.73,48.76,18200.0,35.4074,35.4438,35.4074,35.4292,18200.0
2012-01-11 11:15:00,48.76,48.86,48.76,48.83,46800.0,35.4292,35.5019,35.4292,35.4801,46800.0
2012-01-11 11:20:00,48.82,48.89,48.81,48.86,45300.0,35.4728,35.5237,35.4656,35.5019,45300.0
2012-01-11 11:25:00,48.85,48.88,48.81,48.81,14000.0,35.4946,35.5164,35.4656,35.4656,14000.0
2012-01-11 11:30:00,48.79,48.9,48.79,48.89,54500.0,35.451,35.531,35.451,35.5237,54500.0
2012-01-11 11:35:00,48.9,48.98,48.9,48.97,21600.0,35.531,35.5891,35.531,35.5818,21600.0
2012-01-11 11:40:00,48.98,49.03,48.96,48.96,19000.0,35.5891,35.6254,35.5746,35.5746,19000.0
2012-01-11 11:45:00,48.96,49.05,48.96,49.04,12200.0,35.5746,35.64,35.5746,35.6327,12200.0
2012-01-11 11:50:00,49.02,49.03,48.93,48.94,14200.0,35.6182,35.6254,35.5528,35.56,14200.0
2012-01-11 11:55:00,48.94,48.94,48.88,48.93,14800.0,35.56,35.56,35.5164,35.5528,14800.0
2012-01-11 12:00:00,48.92,49.02,48.92,48.95,30600.0,35.5455,35.6182,35.5455,35.5673,30600.0
2012-01-11 12:05:00,48.95,49.02,48.93,49.01,20100.0,35.5673,35.6182,35.5528,35.6109,20100.0
2012-01-11 12:10:00,49.02,49.09,49.01,49.09,36000.0,35.6182,35.669,35.6109,35.669,36000.0
2012-01-11 12:15:00,49.08,49.18,49.08,49.18,24900.0,35.6618,35.7344,35.6618,35.7344,24900.0
2012-01-11 12:20:00,49.16,49.2,49.16,49.17,26500.0,35.7199,35.7489,35.7199,35.7272,26500.0
2012-01-11 12:25:00,49.17,49.17,49.13,49.14,14700.0,35.7272,35.7272,35.6981,35.7054,14700.0
2012-01-11 12:30:00,49.14,49.21,49.13,49.17,26500.0,35.7054,35.7562,35.6981,35.7272,26500.0
2012-01-11 12:35:00,49.17,49.2,49.16,49.18,11200.0,35.7272,35.7489,35.7199,35.7344,11200.0
2012-01-11 12:40:00,49.18,49.19,49.16,49.16,10200.0,35.7344,35.7417,35.7199,35.7199,10200.0
2012-01-11 12:45:00,49.16,49.21,49.15,49.18,12300.0,35.7199,35.7562,35.7126,35.7344,12300.0
2012-01-11 12:50:00,49.18,49.19,49.14,49.16,15500.0,35.7344,35.7417,35.7054,35.7199,15500.0
2012-01-11 12:55:00,49.16,49.17,49.13,49.14,13400.0,35.7199,35.7272,35.6981,35.7054,13400.0
2012-01-11 13:00:00,49.14,49.17,49.13,49.15,10700.0,35.7054,35.7272,35.6981,35.7126,10700.0
2012-01-11 13:05:00,49.14,49.18,49.13,49.15,12300.0,35.7054,35.7344,35.6981,35.7126,12300.0
2012-01-11 13:10:00,49.16,49.16,49.06,49.08,22800.0,35.7199,35.7199,35.6472,35.6618,22800.0
2012-01-11 13:15:00,49.08,49.1,49.02,49.04,8600.0,35.6618,35.6763,35.6182,35.6327,8600.0
2012-01-11 13:20:00,49.03,49.06,49.01,49.02,10900.0,35.6254,35.6472,35.6109,35.6182,10900.0
2012-01-11 13:25:00,49.01,49.06,49.01,49.06,11200.0,35.6109,35.6472,35.6109,35.6472,11200.0
2012-01-11 13:30:00,49.06,49.08,49.05,49.08,5700.0,35.6472,35.6618,35.64,35.6618,5700.0
2012-01-11 13:35:00,49.08,49.16,49.08,49.14,10200.0,35.6618,35.7199,35.6618,35.7054,10200.0
2012-01-11 13:40:00,49.13,49.16,49.11,49.11,10700.0,35.6981,35.7199,35.6836,35.6836,10700.0
2012-01-11 13:45:00,49.11,49.14,49.09,49.1,12100.0,35.6836,35.7054,35.669,35.6763,12100.0
2012-01-11 13:50:00,49.11,49.12,49.05,49.1,25400.0,35.6836,35.6908,35.64,35.6763,25400.0
2012-01-11 13:55:00,49.09,49.1,49.03,49.03,28100.0,35.669,35.6763,35.6254,35.6254,28100.0
2012-01-11 14:00:00,49.05,49.07,49.04,49.04,21700.0,35.64,35.6545,35.6327,35.6327,21700.0
2012-01-11 14:05:00,49.04,49.07,49.04,49.05,13400.0,35.6327,35.6545,35.6327,35.64,13400.0
2012-01-11 14:10:00,49.05,49.1,49.04,49.08,8100.0,35.64,35.6763,35.6327,35.6618,8100.0
2012-01-11 14:15:00,49.08,49.08,49.04,49.04,8200.0,35.6618,35.6618,35.6327,35.6327,8200.0
2012-01-11 14:20:00,49.05,49.05,48.95,48.97,17500.0,35.64,35.64,35.5673,35.5818,17500.0
2012-01-11 14:25:00,48.96,49.03,48.95,49.01,11600.0,35.5746,35.6254,35.5673,35.6109,11600.0
2012-01-11 14:30:00,49.01,49.02,48.96,48.96,16500.0,35.6109,35.6182,35.5746,35.5746,16500.0
2012-01-11 14:35:00,48.97,49.04,48.96,49.03,45700.0,35.5818,35.6327,35.5746,35.6254,45700.0
2012-01-11 14:40:00,49.03,49.09,49.03,49.09,23100.0,35.6254,35.669,35.6254,35.669,23100.0
2012-01-11 14:45:00,49.09,49.11,49.01,49.01,20000.0,35.669,35.6836,35.6109,35.6109,20000.0
2012-01-11 14:50:00,49.02,49.02,49.0,49.01,13400.0,35.6182,35.6182,35.6036,35.6109,13400.0
2012-01-11 14:55:00,49.01,49.03,49.0,49.0,25300.0,35.6109,35.6254,35.6036,35.6036,25300.0
2012-01-11 15:00:00,49.01,49.03,49.0,49.03,33600.0,35.6109,35.6254,35.6036,35.6254,33600.0
2012-01-11 15:05:00,49.03,49.05,49.02,49.04,10500.0,35.6254,35.64,35.6182,35.6327,10500.0
2012-01-11 15:10:00,49.04,49.04,49.01,49.03,14000.0,35.6327,35.6327,35.6109,35.6254,14000.0
2012-01-11 15:15:00,49.02,49.03,49.02,49.02,8300.0,35.6182,35.6254,35.6182,35.6182,8300.0
2012-01-11 15:20:00,49.01,49.05,49.0,49.05,16500.0,35.6109,35.64,35.6036,35.64,16500.0
2012-01-11 15:25:00,49.06,49.1,49.06,49.07,25300.0,35.6472,35.6763,35.6472,35.6545,25300.0
2012-01-11 15:30:00,49.09,49.09,49.04,49.05,24300.0,35.669,35.669,35.6327,35.64,24300.0
2012-01-11 15:35:00,49.05,49.07,49.04,49.07,28800.0,35.64,35.6545,35.6327,35.6545,28800.0
2012-01-11 15:40:00,49.08,49.1,49.06,49.08,29800.0,35.6618,35.6763,35.6472,35.6618,29800.0
2012-01-11 15:45:00,49.07,49.08,49.04,49.07,52300.0,35.6545,35.6618,35.6327,35.6545,52300.0
2012-01-11 15:50:00,49.07,49.11,49.06,49.08,46800.0,35.6545,35.6836,35.6472,35.6618,46800.0
2012-01-11 15:55:00,49.08,49.08,49.02,49.02,91300.0,35.6618,35.6618,35.6182,35.6182,91300.0
2012-01-12 09:30:00,49.35,49.36,49.19,49.34,27900.0,35.8579,35.8652,35.7417,35.8507,27900.0
2012-01-12 09:35:00,49.36,49.41,49.11,49.14,26000.0,35.8652,35.9015,35.6836,35.7054,26000.0
2012-01-12 09:40:00,49.13,49.14,48.92,48.93,14900.0,35.6981,35.7054,35.5455,35.5528,14900.0
2012-01-12 09:45:00,48.93,49.0,48.9,49.0,35300.0,35.5528,35.6036,35.531,35.6036,35300.0
2012-01-12 09:50:00,49.01,49.07,48.99,49.01,27700.0,35.6109,35.6545,35.5964,35.6109,27700.0
2012-01-12 09:55:00,49.05,49.22,49.05,49.16,47200.0,35.64,35.7635,35.64,35.7199,47200.0
2012-01-12 10:00:00,49.18,49.18,49.09,49.13,22800.0,35.7344,35.7344,35.669,35.6981,22800.0
2012-01-12 10:05:00,49.14,49.17,48.98,49.06,46600.0,35.7054,35.7272,35.5891,35.6472,46600.0
2012-01-12 10:10:00,49.07,49.1,48.96,48.99,32100.0,35.6545,35.6763,35.5746,35.5964,32100.0
2012-01-12 10:15:00,48.98,49.05,48.98,49.0,49300.0,35.5891,35.64,35.5891,35.6036,49300.0
2012-01-12 10:20:00,49.0,49.06,48.97,48.98,27900.0,35.6036,35.6472,35.5818,35.5891,27900.0
2012-01-12 10:25:00,48.98,49.06,48.98,49.05,62900.0,35.5891,35.6472,35.5891,35.64,62900.0
2012-01-12 10:30:00,49.04,49.09,49.03,49.06,27800.0,35.6327,35.669,35.6254,35.6472,27800.0
2012-01-12 10:35:00,49.06,49.12,49.04,49.1,32100.0,35.6472,35.6908,35.6327,35.6763,32100.0
2012-01-12 10:40:00,49.11,49.12,49.02,49.07,63800.0,35.6836,35.6908,35.6182,35.6545,63800.0
2012-01-12 10:45:00,49.07,49.12,49.05,49.1,15700.0,35.6545,35.6908,35.64,35.6763,15700.0
2012-01-12 10:50:00,49.07,49.17,49.07,49.12,23700.0,35.6545,35.7272,35.6545,35.6908,23700.0
2012-01-12 10:55:00,49.13,49.16,49.11,49.15,20100.0,35.6981,35.7199,35.6836,35.7126,20100.0
2012-01-12 11:00:00,49.14,49.28,49.13,49.28,28800.0,35.7054,35.8071,35.6981,35.8071,28800.0
2012-01-12 11:05:00,49.28,49.35,49.26,49.27,42500.0,35.8071,35.8579,35.7925,35.7998,42500.0
2012-01-12 11:10:00,49.27,49.33,49.25,49.27,16200.0,35.7998,35.8434,35.7853,35.7998,16200.0
2012-01-12 11:15:00,49.27,49.32,49.26,49.26,16200.0,35.7998,35.8361,35.7925,35.7925,16200.0
2012-01-12 11:20:00,49.25,49.31,49.23,49.24,22100.0,35.7853,35.8289,35.7707,35.778,22100.0
2012-01-12 11:25:00,49.23,49.31,49.22,49.3,9400.0,35.7707,35.8289,35.7635,35.8216,9400.0
2012-01-12 11:30:00,49.3,49.34,49.28,49.34,18400.0,35.8216,35.8507,35.8071,35.8507,18400.0
2012-01-12 11:35:00,49.33,49.37,49.3,49.37,13300.0,35.8434,35.8725,35.8216,35.8725,13300.0
2012-01-12 11:40:00,49.37,49.38,49.32,49.36,23600.0,35.8725,35.8797,35.8361,35.8652,23600.0
2012-01-12 11:45:00,49.36,49.38,49.31,49.31,19600.0,35.8652,35.8797,35.8289,35.8289,19600.0
2012-01-12 11:50:00,49.31,49.32,49.26,49.26,12800.0,35.8289,35.8361,35.7925,35.7925,12800.0
2012-01-12 11:55:00,49.26,49.33,49.26,49.33,13000.0,35.7925,35.8434,35.7925,35.8434,13000.0
2012-01-12 12:00:00,49.34,49.35,49.29,49.3,14100.0,35.8507,35.8579,35.8143,35.8216,14100.0
2012-01-12 12:05:00,49.31,49.32,49.29,49.29,8900.0,35.8289,35.8361,35.8143,35.8143,8900.0
2012-01-12 12:10:00,49.3,49.35,49.3,49.34,11400.0,35.8216,35.8579,35.8216,35.8507,11400.0
2012-01-12 12:15:00,49.34,49.4,49.33,49.4,13400.0,35.8507,35.8943,35.8434,35.8943,13400.0
2012-01-12 12:20:00,49.4,49.41,49.36,49.38,12800.0,35.8943,35.9015,35.8652,35.8797,12800.0
2012-01-12 12:25:00,49.38,49.39,49.36,49.39,10300.0,35.8797,35.887,35.8652,35.887,10300.0
2012-01-12 12:30:00,49.38,49.41,49.38,49.4,7500.0,35.8797,35.9015,35.8797,35.8943,7500.0
2012-01-12 12:35:00,49.39,49.39,49.36,49.37,6000.0,35.887,35.887,35.8652,35.8725,6000.0
2012-01-12 12:40:00,49.37,49.37,49.32,49.37,21500.0,35.8725,35.8725,35.8361,35.8725,21500.0
2012-01-12 12:45:00,49.37,49.37,49.32,49.33,7500.0,35.8725,35.8725,35.8361,35.8434,7500.0
2012-01-12 12:50:00,49.33,49.36,49.3,49.35,6500.0,35.8434,35.8652,35.8216,35.8579,6500.0
2012-01-12 12:55:00,49.35,49.43,49.33,49.41,10000.0,35.8579,35.9161,35.8434,35.9015,10000.0
2012-01-12 13:00:00,49.41,49.45,49.38,49.43,17400.0,35.9015,35.9306,35.8797,35.9161,17400.0
2012-01-12 13:05:00,49.43,49.5,49.43,49.45,33000.0,35.9161,35.9669,35.9161,35.9306,33000.0
2012-01-12 13:10:00,49.45,49.46,49.42,49.46,9300.0,35.9306,35.9379,35.9088,35.9379,9300.0
2012-01-12 13:15:00,49.46,49.47,49.43,49.44,9100.0,35.9379,35.9451,35.9161,35.9233,9100.0
2012-01-12 13:20:00,49.43,49.43,49.37,49.39,22500.0,35.9161,35.9161,35.8725,35.887,22500.0
2012-01-12 13:25:00,49.38,49.4,49.37,49.4,15400.0,35.8797,35.8943,35.8725,35.8943,15400.0
2012-01-12 13:30:00,49.41,49.41,49.37,49.38,9700.0,35.9015,35.9015,35.8725,35.8797,9700.0
2012-01-12 13:35:00,49.4,49.4,49.29,49.31,25200.0,35.8943,35.8943,35.8143,35.8289,25200.0
2012-01-12 13:40:00,49.3,49.38,49.28,49.36,23500.0,35.8216,35.8797,35.8071,35.8652,23500.0
2012-01-12 13:45:00,49.37,49.46,49.37,49.44,8500.0,35.8725,35.9379,35.8725,35.9233,8500.0
2012-01-12 13:50:00,49.44,49.45,49.4,49.42,13600.0,35.9233,35.9306,35.8943,35.9088,13600.0
2012-01-12 13:55:00,49.42,49.49,49.42,49.45,12300.0,35.9088,35.9597,35.9088,35.9306,12300.0
2012-01-12 14:00:00,49.45,49.48,49.44,49.46,5500.0,35.9306,35.9524,35.9233,35.9379,5500.0
2012-01-12 14:05:00,49.46,49.49,49.42,49.42,13000.0,35.9379,35.9597,35.9088,35.9088,13000.0
2012-01-12 14:10:00,49.42,49.5,49.4,49.5,29200.0,35.9088,35.9669,35.8943,35.9669,29200.0
2012-01-12 14:15:00,49.5,49.55,49.48,49.53,21200.0,35.9669,36.0033,35.9524,35.9887,21200.0
2012-01-12 14:20:00,49.53,49.57,49.53,49.57,13400.0,35.9887,36.0178,35.9887,36.0178,13400.0
2012-01-12 14:25:00,49.57,49.6,49.56,49.58,10500.0,36.0178,36.0396,36.0105,36.0251,10500.0
2012-01-12 14:30:00,49.57,49.59,49.55,49.57,18800.0,36.0178,36.0323,36.0033,36.0178,18800.0
2012-01-12 14:35:00,49.57,49.63,49.57,49.59,26900.0,36.0178,36.0614,36.0178,36.0323,26900.0
2012-01-12 14:40:00,49.59,49.65,49.59,49.65,13100.0,36.0323,36.0759,36.0323,36.0759,13100.0
2012-01-12 14:45:00,49.64,49.66,49.56,49.56,23400.0,36.0687,36.0832,36.0105,36.0105,23400.0
2012-01-12 14:50:00,49.56,49.6,49.5,49.58,113200.0,36.0105,36.0396,35.9669,36.0251,113200.0
2012-01-12 14:55:00,49.59,49.59,49.53,49.56,74900.0,36.0323,36.0323,35.9887,36.0105,74900.0
2012-01-12 15:00:00,49.55,49.56,49.49,49.5,38300.0,36.0033,36.0105,35.9597,35.9669,38300.0
2012-01-12 15:05:00,49.5,49.51,49.48,49.5,27800.0,35.9669,35.9742,35.9524,35.9669,27800.0
2012-01-12 15:10:00,49.5,49.5,49.49,49.5,13900.0,35.9669,35.9669,35.9597,35.9669,13900.0
2012-01-12 15:15:00,49.5,49.51,49.46,49.5,42000.0,35.9669,35.9742,35.9379,35.9669,42000.0
2012-01-12 15:20:00,49.5,49.52,49.48,49.48,39100.0,35.9669,35.9815,35.9524,35.9524,39100.0
2012-01-12 15:25:00,49.49,49.5,49.48,49.5,14300.0,35.9597,35.9669,35.9524,35.9669,14300.0
2012-01-12 15:30:00,49.49,49.5,49.47,49.5,18100.0,35.9597,35.9669,35.9451,35.9669,18100.0
2012-01-12 15:35:00,49.5,49.5,49.49,49.5,18200.0,35.9669,35.9669,35.9597,35.9669,18200.0
2012-01-12 15:40:00,49.5,49.54,49.48,49.54,139000.0,35.9669,35.996,35.9524,35.996,139000.0
2012-01-12 15:45:00,49.55,49.6,49.55,49.6,51300.0,36.0033,36.0396,36.0033,36.0396,51300.0
2012-01-12 15:50:00,49.59,49.59,49.56,49.56,42300.0,36.0323,36.0323,36.0105,36.0105,42300.0
2012-01-12 15:55:00,49.57,49.58,49.5,49.5,149600.0,36.0178,36.0251,35.9669,35.9669,149600.0
2012-01-13 09:30:00,49.08,49.22,49.02,49.09,29500.0,35.6618,35.7635,35.6182,35.669,29500.0
2012-01-13 09:35:00,49.09,49.25,49.09,49.22,17500.0,35.669,35.7853,35.669,35.7635,17500.0
2012-01-13 09:40:00,49.21,49.25,49.06,49.13,29800.0,35.7562,35.7853,35.6472,35.6981,29800.0
2012-01-13 09:45:00,49.11,49.3,49.08,49.2,46900.0,35.6836,35.8216,35.6618,35.7489,46900.0
2012-01-13 09:50:00,49.22,49.37,49.12,49.37,30200.0,35.7635,35.8725,35.6908,35.8725,30200.0
2012-01-13 09:55:00,49.32,49.37,49.22,49.33,42400.0,35.8361,35.8725,35.7635,35.8434,42400.0
2012-01-13 10:00:00,49.32,49.34,49.21,49.25,42400.0,35.8361,35.8507,35.7562,35.7853,42400.0
2012-01-13 10:05:00,49.24,49.24,48.98,48.98,45000.0,35.778,35.778,35.5891,35.5891,45000.0
2012-01-13 10:10:00,48.98,48.99,48.88,48.89,27400.0,35.5891,35.5964,35.5164,35.5237,27400.0
2012-01-13 10:15:00,48.88,48.9,48.77,48.79,29100.0,35.5164,35.531,35.4365,35.451,29100.0
2012-01-13 10:20:00,48.79,48.79,48.6,48.76,38200.0,35.451,35.451,35.313,35.4292,38200.0
2012-01-13 10:25:00,48.76,48.91,48.74,48.88,34300.0,35.4292,35.5382,35.4147,35.5164,34300.0
2012-01-13 10:30:00,48.89,48.93,48.87,48.89,20100.0,35.5237,35.5528,35.5092,35.5237,20100.0
2012-01-13 10:35:00,48.91,48.96,48.86,48.88,68800.0,35.5382,35.5746,35.5019,35.5164,68800.0
2012-01-13 10:40:00,48.87,48.9,48.82,48.88,37600.0,35.5092,35.531,35.4728,35.5164,37600.0
2012-01-13 10:45:00,48.89,48.97,48.89,48.9,19400.0,35.5237,35.5818,35.5237,35.531,19400.0
2012-01-13 10:50:00,48.89,48.92,48.86,48.89,11600.0,35.5237,35.5455,35.5019,35.5237,11600.0
2012-01-13 10:55:00,48.88,48.99,48.88,48.97,19600.0,35.5164,35.5964,35.5164,35.5818,19600.0
2012-01-13 11:00:00,48.97,49.03,48.96,49.02,19300.0,35.5818,35.6254,35.5746,35.6182,19300.0
2012-01-13 11:05:00,49.03,49.1,49.03,49.07,24400.0,35.6254,35.6763,35.6254,35.6545,24400.0
2012-01-13 11:10:00,49.08,49.09,49.02,49.02,9600.0,35.6618,35.669,35.6182,35.6182,9600.0
2012-01-13 11:15:00,49.01,49.09,49.01,49.05,8800.0,35.6109,35.669,35.6109,35.64,8800.0
2012-01-13 11:20:00,49.05,49.09,49.02,49.05,14400.0,35.64,35.669,35.6182,35.64,14400.0
2012-01-13 11:25:00,49.06,49.07,49.0,49.05,10300.0,35.6472,35.6545,35.6036,35.64,10300.0
2012-01-13 11:30:00,49.06,49.07,49.0,49.0,23200.0,35.6472,35.6545,35.6036,35.6036,23200.0
2012-01-13 11:35:00,49.0,49.03,48.99,49.03,22200.0,35.6036,35.6254,35.5964,35.6254,22200.0
2012-01-13 11:40:00,49.03,49.05,49.02,49.02,15200.0,35.6254,35.64,35.6182,35.6182,15200.0
2012-01-13 11:45:00,49.01,49.02,48.98,49.02,25700.0,35.6109,35.6182,35.5891,35.6182,25700.0
2012-01-13 11:50:00,49.01,49.08,49.0,49.03,21600.0,35.6109,35.6618,35.6036,35.6254,21600.0
2012-01-13 11:55:00,49.03,49.04,49.0,49.0,15900.0,35.6254,35.6327,35.6036,35.6036,15900.0
2012-01-13 12:00:00,49.02,49.02,48.95,48.99,12200.0,35.6182,35.6182,35.5673,35.5964,12200.0
2012-01-13 12:05:00,49.01,49.01,48.95,48.99,13400.0,35.6109,35.6109,35.5673,35.5964,13400.0
2012-01-13 12:10:00,49.0,49.01,48.99,49.0,29000.0,35.6036,35.6109,35.5964,35.6036,29000.0
2012-01-13 12:15:00,49.01,49.04,49.0,49.01,10900.0,35.6109,35.6327,35.6036,35.6109,10900.0
2012-01-13 12:20:00,49.01,49.02,48.99,49.0,15100.0,35.6109,35.6182,35.5964,35.6036,15100.0
2012-01-13 12:25:00,49.01,49.03,49.0,49.0,35200.0,35.6109,35.6254,35.6036,35.6036,35200.0
2012-01-13 12:30:00,49.0,49.01,49.0,49.0,27500.0,35.6036,35.6109,35.6036,35.6036,27500.0
2012-01-13 12:35:00,49.0,49.02,49.0,49.0,22000.0,35.6036,35.6182,35.6036,35.6036,22000.0
2012-01-13 12:40:00,49.0,49.03,49.0,49.03,12700.0,35.6036,35.6254,35.6036,35.6254,12700.0
2012-01-13 12:45:00,49.03,49.03,49.0,49.01,22900.0,35.6254,35.6254,35.6036,35.6109,22900.0
2012-01-13 12:50:00,49.02,49.06,49.02,49.05,8600.0,35.6182,35.6472,35.6182,35.64,8600.0
2012-01-13 12:55:00,49.05,49.1,49.04,49.1,8800.0,35.64,35.6763,35.6327,35.6763,8800.0
2012-01-13 13:00:00,49.1,49.11,49.02,49.02,8300.0,35.6763,35.6836,35.6182,35.6182,8300.0
2012-01-13 13:05:00,49.01,49.03,49.0,49.0,39100.0,35.6109,35.6254,35.6036,35.6036,39100.0
2012-01-13 13:10:00,49.01,49.03,49.0,49.01,9300.0,35.6109,35.6254,35.6036,35.6109,9300.0
2012-01-13 13:15:00,49.0,49.05,48.99,49.03,19700.0,35.6036,35.64,35.5964,35.6254,19700.0
2012-01-13 13:20:00,49.04,49.04,49.0,49.04,7900.0,35.6327,35.6327,35.6036,35.6327,7900.0
2012-01-13 13:25:00,49.03,49.04,49.0,49.01,10500.0,35.6254,35.6327,35.6036,35.6109,10500.0
2012-01-13 13:30:00,49.01,49.03,49.0,49.01,21000.0,35.6109,35.6254,35.6036,35.6109,21000.0
2012-01-13 13:35:00,49.01,49.03,48.99,49.01,27300.0,35.6109,35.6254,35.5964,35.6109,27300.0
2012-01-13 13:40:00,49.02,49.03,49.0,49.01,30000.0,35.6182,35.6254,35.6036,35.6109,30000.0
2012-01-13 13:45:00,49.01,49.04,49.01,49.02,11300.0,35.6109,35.6327,35.6109,35.6182,11300.0
2012-01-13 13:50:00,49.02,49.13,49.0,49.07,20100.0,35.6182,35.6981,35.6036,35.6545,20100.0
2012-01-13 13:55:00,49.08,49.1,49.04,49.06,22300.0,35.6618,35.6763,35.6327,35.6472,22300.0
2012-01-13 14:00:00,49.05,49.09,49.05,49.07,17700.0,35.64,35.669,35.64,35.6545,17700.0
2012-01-13 14:05:00,49.08,49.11,49.06,49.1,38900.0,35.6618,35.6836,35.6472,35.6763,38900.0
2012-01-13 14:10:00,49.09,49.14,49.09,49.13,4800.0,35.669,35.7054,35.669,35.6981,4800.0
2012-01-13 14:15:00,49.12,49.15,49.07,49.13,18000.0,35.6908,35.7126,35.6545,35.6981,18000.0
2012-01-13 14:20:00,49.13,49.22,49.13,49.2,23000.0,35.6981,35.7635,35.6981,35.7489,23000.0
2012-01-13 14:25:00,49.2,49.26,49.2,49.23,8400.0,35.7489,35.7925,35.7489,35.7707,8400.0
2012-01-13 14:30:00,49.23,49.27,49.22,49.22,10400.0,35.7707,35.7998,35.7635,35.7635,10400.0
2012-01-13 14:35:00,49.22,49.29,49.21,49.24,31300.0,35.7635,35.8143,35.7562,35.778,31300.0
2012-01-13 14:40:00,49.23,49.28,49.22,49.28,18900.0,35.7707,35.8071,35.7635,35.8071,18900.0
2012-01-13 14:45:00,49.28,49.31,49.27,49.31,17900.0,35.8071,35.8289,35.7998,35.8289,17900.0
2012-01-13 14:50:00,49.3,49.31,49.25,49.29,29200.0,35.8216,35.8289,35.7853,35.8143,29200.0
2012-01-13 14:55:00,49.3,49.4,49.3,49.4,47400.0,35.8216,35.8943,35.8216,35.8943,47400.0
2012-01-13 15:00:00,49.39,49.46,49.39,49.42,29900.0,35.887,35.9379,35.887,35.9088,29900.0
2012-01-13 15:05:00,49.42,49.51,49.39,49.5,26000.0,35.9088,35.9742,35.887,35.9669,26000.0
2012-01-13 15:10:00,49.5,49.52,49.45,49.46,40900.0,35.9669,35.9815,35.9306,35.9379,40900.0
2012-01-13 15:15:00,49.46,49.48,49.42,49.42,25600.0,35.9379,35.9524,35.9088,35.9088,25600.0
2012-01-13 15:20:00,49.41,49.41,49.34,49.39,26500.0,35.9015,35.9015,35.8507,35.887,26500.0
2012-01-13 15:25:00,49.39,49.43,49.38,49.38,15500.0,35.887,35.9161,35.8797,35.8797,15500.0
2012-01-13 15:30:00,49.38,49.43,49.37,49.37,25200.0,35.8797,35.9161,35.8725,35.8725,25200.0
2012-01-13 15:35:00,49.37,49.41,49.33,49.34,30000.0,35.8725,35.9015,35.8434,35.8507,30000.0
2012-01-13 15:40:00,49.34,49.41,49.32,49.33,33400.0,35.8507,35.9015,35.8361,35.8434,33400.0
2012-01-13 15:45:00,49.32,49.36,49.3,49.32,61600.0,35.8361,35.8652,35.8216,35.8361,61600.0
2012-01-13 15:50:00,49.32,49.35,49.28,49.28,56500.0,35.8361,35.8579,35.8071,35.8071,56500.0
2012-01-13 15:55:00,49.29,49.38,49.29,49.38,139200.0,35.8143,35.8797,35.8143,35.8797,139200.0
2012-01-17 09:30:00,50.46,51.81,50.44,51.5,335100.0,36.6645,37.6454,36.6499,37.4201,335100.0
2012-01-17 09:35:00,51.5,51.89,51.47,51.5,141800.0,37.4201,37.7035,37.3983,37.4201,141800.0
2012-01-17 09:40:00,51.52,51.65,51.49,51.61,149900.0,37.4347,37.5291,37.4129,37.5001,149900.0
2012-01-17 09:45:00,51.6,51.75,51.58,51.7,227800.0,37.4928,37.6018,37.4783,37.5655,227800.0
2012-01-17 09:50:00,51.69,51.7,51.56,51.63,46600.0,37.5582,37.5655,37.4637,37.5146,46600.0
2012-01-17 09:55:00,51.62,51.68,51.56,51.65,69400.0,37.5073,37.5509,37.4637,37.5291,69400.0
2012-01-17 10:00:00,51.64,51.64,51.53,51.53,63000.0,37.5219,37.5219,37.4419,37.4419,63000.0
2012-01-17 10:05:00,51.53,51.54,51.49,51.51,113200.0,37.4419,37.4492,37.4129,37.4274,113200.0
2012-01-17 10:10:00,51.52,51.61,51.44,51.56,93900.0,37.4347,37.5001,37.3765,37.4637,93900.0
2012-01-17 10:15:00,51.57,51.58,51.44,51.45,66400.0,37.471,37.4783,37.3765,37.3838,66400.0
2012-01-17 10:20:00,51.45,51.46,51.39,51.4,35800.0,37.3838,37.3911,37.3402,37.3475,35800.0
2012-01-17 10:25:00,51.4,51.43,51.32,51.33,41200.0,37.3475,37.3693,37.2894,37.2966,41200.0
2012-01-17 10:30:00,51.33,51.36,51.28,51.29,34000.0,37.2966,37.3184,37.2603,37.2676,34000.0
2012-01-17 10:35:00,51.28,51.34,51.27,51.29,29000.0,37.2603,37.3039,37.253,37.2676,29000.0
2012-01-17 10:40:00,51.28,51.33,51.27,51.3,19400.0,37.2603,37.2966,37.253,37.2748,19400.0
2012-01-17 10:45:00,51.29,51.3,51.18,51.18,36100.0,37.2676,37.2748,37.1876,37.1876,36100.0
2012-01-17 10:50:00,51.19,51.27,51.08,51.27,77300.0,37.1949,37.253,37.115,37.253,77300.0
2012-01-17 10:55:00,51.28,51.32,51.28,51.3,50900.0,37.2603,37.2894,37.2603,37.2748,50900.0
2012-01-17 11:00:00,51.3,51.41,51.29,51.4,77300.0,37.2748,37.3547,37.2676,37.3475,77300.0
2012-01-17 11:05:00,51.4,51.43,51.26,51.26,73200.0,37.3475,37.3693,37.2458,37.2458,73200.0
2012-01-17 11:10:00,51.26,51.38,51.19,51.28,136700.0,37.2458,37.3329,37.1949,37.2603,136700.0
2012-01-17 11:15:00,51.27,51.37,51.26,51.35,77500.0,37.253,37.3257,37.2458,37.3111,77500.0
2012-01-17 11:20:00,51.35,51.35,51.3,51.32,26800.0,37.3111,37.3111,37.2748,37.2894,26800.0
2012-01-17 11:25:00,51.32,51.36,51.32,51.35,31700.0,37.2894,37.3184,37.2894,37.3111,31700.0
2012-01-17 11:30:00,51.35,51.39,51.34,51.35,51600.0,37.3111,37.3402,37.3039,37.3111,51600.0
2012-01-17 11:35:00,51.35,51.41,51.35,51.39,46100.0,37.3111,37.3547,37.3111,37.3402,46100.0
2012-01-17 11:40:00,51.39,51.4,51.38,51.38,12900.0,37.3402,37.3475,37.3329,37.3329,12900.0
2012-01-17 11:45:00,51.38,51.39,51.29,51.3,57400.0,37.3329,37.3402,37.2676,37.2748,57400.0
2012-01-17 11:50:00,51.3,51.31,51.29,51.3,35000.0,37.2748,37.2821,37.2676,37.2748,35000.0
2012-01-17 11:55:00,51.29,51.29,51.23,51.25,32400.0,37.2676,37.2676,37.224,37.2385,32400.0
2012-01-17 12:00:00,51.25,51.25,51.2,51.21,25600.0,37.2385,37.2385,37.2022,37.2094,25600.0
2012-01-17 12:05:00,51.21,51.21,51.2,51.21,13000.0,37.2094,37.2094,37.2022,37.2094,13000.0
2012-01-17 12:10:00,51.21,51.28,51.18,51.22,52300.0,37.2094,37.2603,37.1876,37.2167,52300.0
2012-01-17 12:15:00,51.22,51.24,51.13,51.15,51600.0,37.2167,37.2312,37.1513,37.1658,51600.0
2012-01-17 12:20:00,51.15,51.15,51.01,51.07,90200.0,37.1658,37.1658,37.0641,37.1077,90200.0
2012-01-17 12:25:00,51.07,51.07,50.9,50.93,79600.0,37.1077,37.1077,36.9842,37.006,79600.0
2012-01-17 12:30:00,50.94,51.0,50.83,50.89,57700.0,37.0132,37.0568,36.9333,36.9769,57700.0
2012-01-17 12:35:00,50.9,50.91,50.79,50.84,38400.0,36.9842,36.9914,36.9043,36.9406,38400.0
2012-01-17 12:40:00,50.85,50.9,50.84,50.86,14600.0,36.9478,36.9842,36.9406,36.9551,14600.0
2012-01-17 12:45:00,50.85,50.96,50.83,50.93,23300.0,36.9478,37.0278,36.9333,37.006,23300.0
2012-01-17 12:50:00,50.93,50.94,50.86,50.88,15600.0,37.006,37.0132,36.9551,36.9696,15600.0
2012-01-17 12:55:00,50.88,50.95,50.87,50.94,22900.0,36.9696,37.0205,36.9624,37.0132,22900.0
2012-01-17 13:00:00,50.94,50.96,50.88,50.89,17800.0,37.0132,37.0278,36.9696,36.9769,17800.0
2012-01-17 13:05:00,50.9,50.93,50.89,50.89,17200.0,36.9842,37.006,36.9769,36.9769,17200.0
2012-01-17 13:10:00,50.88,50.89,50.85,50.88,17500.0,36.9696,36.9769,36.9478,36.9696,17500.0
2012-01-17 13:15:00,50.87,50.88,50.75,50.76,36300.0,36.9624,36.9696,36.8752,36.8825,36300.0
2012-01-17 13:20:00,50.77,50.82,50.77,50.8,26100.0,36.8897,36.926,36.8897,36.9115,26100.0
2012-01-17 13:25:00,50.81,50.84,50.77,50.83,25600.0,36.9188,36.9406,36.8897,36.9333,25600.0
2012-01-17 13:30:00,50.84,50.86,50.78,50.8,32400.0,36.9406,36.9551,36.897,36.9115,32400.0
2012-01-17 13:35:00,50.81,50.87,50.81,50.84,32400.0,36.9188,36.9624,36.9188,36.9406,32400.0
2012-01-17 13:40:00,50.84,50.9,50.84,50.85,16600.0,36.9406,36.9842,36.9406,36.9478,16600.0
2012-01-17 13:45:00,50.85,50.89,50.85,50.85,15900.0,36.9478,36.9769,36.9478,36.9478,15900.0
2012-01-17 13:50:00,50.85,50.9,50.84,50.86,29400.0,36.9478,36.9842,36.9406,36.9551,29400.0
2012-01-17 13:55:00,50.86,50.86,50.84,50.86,21500.0,36.9551,36.9551,36.9406,36.9551,21500.0
2012-01-17 14:00:00,50.86,50.86,50.83,50.84,30200.0,36.9551,36.9551,36.9333,36.9406,30200.0
2012-01-17 14:05:00,50.84,50.9,50.83,50.89,20900.0,36.9406,36.9842,36.9333,36.9769,20900.0
2012-01-17 14:10:00,50.89,50.89,50.85,50.88,14900.0,36.9769,36.9769,36.9478,36.9696,14900.0
2012-01-17 14:15:00,50.88,50.89,50.84,50.86,18700.0,36.9696,36.9769,36.9406,36.9551,18700.0
2012-01-17 14:20:00,50.85,50.93,50.84,50.91,39100.0,36.9478,37.006,36.9406,36.9914,39100.0
2012-01-17 14:25:00,50.91,50.92,50.85,50.88,22500.0,36.9914,36.9987,36.9478,36.9696,22500.0
2012-01-17 14:30:00,50.87,50.89,50.8,50.84,48100.0,36.9624,36.9769,36.9115,36.9406,48100.0
2012-01-17 14:35:00,50.84,50.9,50.82,50.85,69100.0,36.9406,36.9842,36.926,36.9478,69100.0
2012-01-17 14:40:00,50.85,50.86,50.8,50.85,40600.0,36.9478,36.9551,36.9115,36.9478,40600.0
2012-01-17 14:45:00,50.85,50.86,50.74,50.76,92200.0,36.9478,36.9551,36.8679,36.8825,92200.0
2012-01-17 14:50:00,50.76,50.79,50.71,50.72,44000.0,36.8825,36.9043,36.8461,36.8534,44000.0
2012-01-17 14:55:00,50.72,50.78,50.71,50.78,47500.0,36.8534,36.897,36.8461,36.897,47500.0
2012-01-17 15:00:00,50.77,50.78,50.76,50.77,32800.0,36.8897,36.897,36.8825,36.8897,32800.0
2012-01-17 15:05:00,50.77,50.77,50.64,50.66,76900.0,36.8897,36.8897,36.7953,36.8098,76900.0
2012-01-17 15:10:00,50.66,50.7,50.62,50.7,82600.0,36.8098,36.8389,36.7807,36.8389,82600.0
2012-01-17 15:15:00,50.7,50.71,50.62,50.66,57000.0,36.8389,36.8461,36.7807,36.8098,57000.0
2012-01-17 15:20:00,50.64,50.76,50.63,50.76,61900.0,36.7953,36.8825,36.788,36.8825,61900.0
2012-01-17 15:25:00,50.74,50.76,50.66,50.7,46800.0,36.8679,36.8825,36.8098,36.8389,46800.0
2012-01-17 15:30:00,50.69,50.73,50.62,50.73,55500.0,36.8316,36.8607,36.7807,36.8607,55500.0
2012-01-17 15:35:00,50.73,50.77,50.7,50.75,75700.0,36.8607,36.8897,36.8389,36.8752,75700.0
2012-01-17 15:40:00,50.75,50.93,50.74,50.9,119100.0,36.8752,37.006,36.8679,36.9842,119100.0
2012-01-17 15:45:00,50.9,51.0,50.89,51.0,216700.0,36.9842,37.0568,36.9769,37.0568,216700.0
2012-01-17 15:50:00,51.0,51.0,50.95,50.95,269700.0,37.0568,37.0568,37.0205,37.0205,269700.0
2012-01-17 15:55:00,50.96,51.01,50.79,50.97,635300.0,37.0278,37.0641,36.9043,37.035,635300.0
2012-01-18 09:30:00,51.01,51.33,50.91,51.32,87600.0,37.0641,37.2966,36.9914,37.2894,87600.0
2012-01-18 09:35:00,51.3,51.33,51.07,51.07,32200.0,37.2748,37.2966,37.1077,37.1077,32200.0
2012-01-18 09:40:00,51.05,51.05,50.96,51.0,29900.0,37.0932,37.0932,37.0278,37.0568,29900.0
2012-01-18 09:45:00,51.0,51.01,50.97,51.0,77400.0,37.0568,37.0641,37.035,37.0568,77400.0
2012-01-18 09:50:00,51.0,51.02,50.97,51.0,106500.0,37.0568,37.0714,37.035,37.0568,106500.0
2012-01-18 09:55:00,50.99,51.0,50.94,50.96,51800.0,37.0496,37.0568,37.0132,37.0278,51800.0
2012-01-18 10:00:00,50.96,51.01,50.95,50.99,81200.0,37.0278,37.0641,37.0205,37.0496,81200.0
2012-01-18 10:05:00,50.99,51.03,50.98,51.0,124800.0,37.0496,37.0786,37.0423,37.0568,124800.0
2012-01-18 10:10:00,51.01,51.02,50.94,50.98,44100.0,37.0641,37.0714,37.0132,37.0423,44100.0
2012-01-18 10:15:00,50.99,50.99,50.92,50.96,35300.0,37.0496,37.0496,36.9987,37.0278,35300.0
2012-01-18 10:20:00,50.97,51.05,50.96,51.0,102200.0,37.035,37.0932,37.0278,37.0568,102200.0
2012-01-18 10:25:00,51.0,51.01,50.96,50.96,63200.0,37.0568,37.0641,37.0278,37.0278,63200.0
2012-01-18 10:30:00,50.97,51.01,50.96,50.99,56200.0,37.035,37.0641,37.0278,37.0496,56200.0
2012-01-18 10:35:00,50.99,51.0,50.93,50.93,32100.0,37.0496,37.0568,37.006,37.006,32100.0
2012-01-18 10:40:00,50.93,50.94,50.83,50.86,41000.0,37.006,37.0132,36.9333,36.9551,41000.0
2012-01-18 10:45:00,50.86,50.88,50.79,50.81,30000.0,36.9551,36.9696,36.9043,36.9188,30000.0
2012-01-18 10:50:00,50.81,50.83,50.73,50.83,36400.0,36.9188,36.9333,36.8607,36.9333,36400.0
2012-01-18 10:55:00,50.83,50.86,50.71,50.72,41700.0,36.9333,36.9551,36.8461,36.8534,41700.0
2012-01-18 11:00:00,50.73,50.77,50.72,50.72,57400.0,36.8607,36.8897,36.8534,36.8534,57400.0
2012-01-18 11:05:00,50.72,50.74,50.69,50.7,26900.0,36.8534,36.8679,36.8316,36.8389,26900.0
2012-01-18 11:10:00,50.7,50.76,50.68,50.73,63100.0,36.8389,36.8825,36.8243,36.8607,63100.0
2012-01-18 11:15:00,50.73,50.74,50.62,50.62,39000.0,36.8607,36.8679,36.7807,36.7807,39000.0
2012-01-18 11:20:00,50.62,50.64,50.59,50.63,29000.0,36.7807,36.7953,36.7589,36.788,29000.0
2012-01-18 11:25:00,50.62,50.64,50.6,50.62,22300.0,36.7807,36.7953,36.7662,36.7807,22300.0
2012-01-18 11:30:00,50.62,50.73,50.62,50.65,53900.0,36.7807,36.8607,36.7807,36.8025,53900.0
2012-01-18 11:35:00,50.65,50.65,50.5,50.52,39900.0,36.8025,36.8025,36.6935,36.7081,39900.0
2012-01-18 11:40:00,50.51,50.52,50.4,50.41,77100.0,36.7008,36.7081,36.6209,36.6281,77100.0
2012-01-18 11:45:00,50.41,50.48,50.4,50.42,91500.0,36.6281,36.679,36.6209,36.6354,91500.0
2012-01-18 11:50:00,50.41,50.47,50.39,50.44,36000.0,36.6281,36.6717,36.6136,36.6499,36000.0
2012-01-18 11:55:00,50.45,50.48,50.42,50.48,18000.0,36.6572,36.679,36.6354,36.679,18000.0
2012-01-18 12:00:00,50.48,50.58,50.48,50.58,31400.0,36.679,36.7517,36.679,36.7517,31400.0
2012-01-18 12:05:00,50.57,50.64,50.57,50.62,14900.0,36.7444,36.7953,36.7444,36.7807,14900.0
2012-01-18 12:10:00,50.61,50.67,50.6,50.67,21000.0,36.7735,36.8171,36.7662,36.8171,21000.0
2012-01-18 12:15:00,50.67,50.69,50.66,50.66,15100.0,36.8171,36.8316,36.8098,36.8098,15100.0
2012-01-18 12:20:00,50.66,50.81,50.65,50.8,34400.0,36.8098,36.9188,36.8025,36.9115,34400.0
2012-01-18 12:25:00,50.81,50.96,50.81,50.96,39800.0,36.9188,37.0278,36.9188,37.0278,39800.0
2012-01-18 12:30:00,50.96,50.99,50.93,50.96,34400.0,37.0278,37.0496,37.006,37.0278,34400.0
2012-01-18 12:35:00,50.97,50.98,50.91,50.96,19700.0,37.035,37.0423,36.9914,37.0278,19700.0
2012-01-18 12:40:00,50.96,50.97,50.89,50.94,32000.0,37.0278,37.035,36.9769,37.0132,32000.0
2012-01-18 12:45:00,50.94,50.98,50.89,50.89,37900.0,37.0132,37.0423,36.9769,36.9769,37900.0
2012-01-18 12:50:00,50.89,50.9,50.83,50.83,14300.0,36.9769,36.9842,36.9333,36.9333,14300.0
2012-01-18 12:55:00,50.84,50.86,50.81,50.86,23500.0,36.9406,36.9551,36.9188,36.9551,23500.0
2012-01-18 13:00:00,50.86,50.87,50.78,50.79,18800.0,36.9551,36.9624,36.897,36.9043,18800.0
2012-01-18 13:05:00,50.78,50.79,50.76,50.77,32800.0,36.897,36.9043,36.8825,36.8897,32800.0
2012-01-18 13:10:00,50.77,50.79,50.75,50.78,35800.0,36.8897,36.9043,36.8752,36.897,35800.0
2012-01-18 13:15:00,50.78,50.78,50.69,50.71,34600.0,36.897,36.897,36.8316,36.8461,34600.0
2012-01-18 13:20:00,50.7,50.72,50.68,50.69,57500.0,36.8389,36.8534,36.8243,36.8316,57500.0
2012-01-18 13:25:00,50.69,50.71,50.69,50.7,23000.0,36.8316,36.8461,36.8316,36.8389,23000.0
2012-01-18 13:30:00,50.7,50.72,50.67,50.69,43200.0,36.8389,36.8534,36.8171,36.8316,43200.0
2012-01-18 13:35:00,50.68,50.71,50.68,50.69,23800.0,36.8243,36.8461,36.8243,36.8316,23800.0
2012-01-18 13:40:00,50.69,50.71,50.66,50.69,32400.0,36.8316,36.8461,36.8098,36.8316,32400.0
2012-01-18 13:45:00,50.69,50.71,50.67,50.67,20000.0,36.8316,36.8461,36.8171,36.8171,20000.0
2012-01-18 13:50:00,50.67,50.67,50.56,50.59,30500.0,36.8171,36.8171,36.7371,36.7589,30500.0
2012-01-18 13:55:00,50.59,50.63,50.59,50.6,33000.0,36.7589,36.788,36.7589,36.7662,33000.0
2012-01-18 14:00:00,50.6,50.7,50.59,50.7,31600.0,36.7662,36.8389,36.7589,36.8389,31600.0
2012-01-18 14:05:00,50.7,50.73,50.68,50.71,70400.0,36.8389,36.8607,36.8243,36.8461,70400.0
2012-01-18 14:10:00,50.7,50.71,50.69,50.7,25400.0,36.8389,36.8461,36.8316,36.8389,25400.0
2012-01-18 14:15:00,50.7,50.74,50.68,50.73,47800.0,36.8389,36.8679,36.8243,36.8607,47800.0
2012-01-18 14:20:00,50.75,50.76,50.7,50.73,17400.0,36.8752,36.8825,36.8389,36.8607,17400.0
2012-01-18 14:25:00,50.73,50.76,50.73,50.75,25000.0,36.8607,36.8825,36.8607,36.8752,25000.0
2012-01-18 14:30:00,50.75,50.75,50.68,50.68,21800.0,36.8752,36.8752,36.8243,36.8243,21800.0
2012-01-18 14:35:00,50.68,50.71,50.66,50.67,64100.0,36.8243,36.8461,36.8098,36.8171,64100.0
2012-01-18 14:40:00,50.68,50.71,50.67,50.7,105400.0,36.8243,36.8461,36.8171,36.8389,105400.0
2012-01-18 14:45:00,50.69,50.71,50.68,50.7,65700.0,36.8316,36.8461,36.8243,36.8389,65700.0
2012-01-18 14:50:00,50.69,50.73,50.68,50.7,47000.0,36.8316,36.8607,36.8243,36.8389,47000.0
2012-01-18 14:55:00,50.71,50.75,50.69,50.75,80100.0,36.8461,36.8752,36.8316,36.8752,80100.0
2012-01-18 15:00:00,50.75,50.75,50.73,50.74,30800.0,36.8752,36.8752,36.8607,36.8679,30800.0
2012-01-18 15:05:00,50.74,50.75,50.73,50.73,37300.0,36.8679,36.8752,36.8607,36.8607,37300.0
2012-01-18 15:10:00,50.73,50.75,50.72,50.73,85100.0,36.8607,36.8752,36.8534,36.8607,85100.0
2012-01-18 15:15:00,50.74,50.75,50.69,50.7,82400.0,36.8679,36.8752,36.8316,36.8389,82400.0
2012-01-18 15:20:00,50.7,50.71,50.69,50.7,76800.0,36.8389,36.8461,36.8316,36.8389,76800.0
2012-01-18 15:25:00,50.7,50.71,50.69,50.7,266100.0,36.8389,36.8461,36.8316,36.8389,266100.0
2012-01-18 15:30:00,50.7,50.75,50.69,50.74,66300.0,36.8389,36.8752,36.8316,36.8679,66300.0
2012-01-18 15:35:00,50.74,50.75,50.73,50.74,82300.0,36.8679,36.8752,36.8607,36.8679,82300.0
2012-01-18 15:40:00,50.74,50.75,50.73,50.74,117800.0,36.8679,36.8752,36.8607,36.8679,117800.0
2012-01-18 15:45:00,50.73,50.76,50.7,50.72,164700.0,36.8607,36.8825,36.8389,36.8534,164700.0
2012-01-18 15:50:00,50.73,50.74,50.71,50.74,197200.0,36.8607,36.8679,36.8461,36.8679,197200.0
2012-01-18 15:55:00,50.74,50.76,50.69,50.7,448800.0,36.8679,36.8825,36.8316,36.8389,448800.0
2012-01-19 09:30:00,50.7,50.84,50.7,50.81,60400.0,36.8389,36.9406,36.8389,36.9188,60400.0
2012-01-19 09:35:00,50.83,50.85,50.71,50.85,49900.0,36.9333,36.9478,36.8461,36.9478,49900.0
2012-01-19 09:40:00,50.83,50.94,50.81,50.94,109500.0,36.9333,37.0132,36.9188,37.0132,109500.0
2012-01-19 09:45:00,50.92,50.93,50.76,50.79,52700.0,36.9987,37.006,36.8825,36.9043,52700.0
2012-01-19 09:50:00,50.79,50.8,50.75,50.8,39500.0,36.9043,36.9115,36.8752,36.9115,39500.0
2012-01-19 09:55:00,50.8,50.89,50.79,50.89,51000.0,36.9115,36.9769,36.9043,36.9769,51000.0
2012-01-19 10:00:00,50.87,50.88,50.68,50.73,73000.0,36.9624,36.9696,36.8243,36.8607,73000.0
2012-01-19 10:05:00,50.73,50.8,50.72,50.8,34800.0,36.8607,36.9115,36.8534,36.9115,34800.0
2012-01-19 10:10:00,50.8,50.85,50.79,50.84,26100.0,36.9115,36.9478,36.9043,36.9406,26100.0
2012-01-19 10:15:00,50.84,50.95,50.83,50.95,30600.0,36.9406,37.0205,36.9333,37.0205,30600.0
2012-01-19 10:20:00,50.95,50.96,50.92,50.92,33200.0,37.0205,37.0278,36.9987,36.9987,33200.0
2012-01-19 10:25:00,50.92,50.96,50.9,50.95,27700.0,36.9987,37.0278,36.9842,37.0205,27700.0
2012-01-19 10:30:00,50.95,50.96,50.8,50.8,106600.0,37.0205,37.0278,36.9115,36.9115,106600.0
2012-01-19 10:35:00,50.8,50.82,50.78,50.78,51100.0,36.9115,36.926,36.897,36.897,51100.0
2012-01-19 10:40:00,50.78,50.81,50.78,50.79,67300.0,36.897,36.9188,36.897,36.9043,67300.0
2012-01-19 10:45:00,50.8,50.81,50.77,50.8,54800.0,36.9115,36.9188,36.8897,36.9115,54800.0
2012-01-19 10:50:00,50.8,50.83,50.78,50.8,65700.0,36.9115,36.9333,36.897,36.9115,65700.0
2012-01-19 10:55:00,50.81,50.82,50.77,50.78,75900.0,36.9188,36.926,36.8897,36.897,75900.0
2012-01-19 11:00:00,50.79,50.91,50.78,50.89,56300.0,36.9043,36.9914,36.897,36.9769,56300.0
2012-01-19 11:05:00,50.89,50.96,50.89,50.95,27200.0,36.9769,37.0278,36.9769,37.0205,27200.0
2012-01-19 11:10:00,50.96,50.96,50.93,50.94,35400.0,37.0278,37.0278,37.006,37.0132,35400.0
2012-01-19 11:15:00,50.95,50.96,50.92,50.95,30200.0,37.0205,37.0278,36.9987,37.0205,30200.0
2012-01-19 11:20:00,50.95,50.96,50.9,50.95,38300.0,37.0205,37.0278,36.9842,37.0205,38300.0
2012-01-19 11:25:00,50.94,50.99,50.94,50.99,23000.0,37.0132,37.0496,37.0132,37.0496,23000.0
2012-01-19 11:30:00,50.99,51.06,50.99,51.05,29400.0,37.0496,37.1004,37.0496,37.0932,29400.0
2012-01-19 11:35:00,51.05,51.1,51.03,51.07,19000.0,37.0932,37.1295,37.0786,37.1077,19000.0
2012-01-19 11:40:00,51.07,51.11,51.07,51.08,31300.0,37.1077,37.1368,37.1077,37.115,31300.0
2012-01-19 11:45:00,51.08,51.11,51.08,51.08,27100.0,37.115,37.1368,37.115,37.115,27100.0
2012-01-19 11:50:00,51.08,51.11,51.05,51.09,19200.0,37.115,37.1368,37.0932,37.1222,19200.0
2012-01-19 11:55:00,51.1,51.11,51.05,51.08,41200.0,37.1295,37.1368,37.0932,37.115,41200.0
2012-01-19 12:00:00,51.08,51.09,51.07,51.07,18000.0,37.115,37.1222,37.1077,37.1077,18000.0
2012-01-19 12:05:00,51.06,51.11,51.04,51.07,69700.0,37.1004,37.1368,37.0859,37.1077,69700.0
2012-01-19 12:10:00,51.08,51.09,51.07,51.09,35400.0,37.115,37.1222,37.1077,37.1222,35400.0
2012-01-19 12:15:00,51.09,51.09,51.05,51.06,31600.0,37.1222,37.1222,37.0932,37.1004,31600.0
2012-01-19 12:20:00,51.05,51.09,51.05,51.08,31400.0,37.0932,37.1222,37.0932,37.115,31400.0
2012-01-19 12:25:00,51.07,51.09,51.05,51.05,14800.0,37.1077,37.1222,37.0932,37.0932,14800.0
2012-01-19 12:30:00,51.05,51.05,51.03,51.04,16500.0,37.0932,37.0932,37.0786,37.0859,16500.0
2012-01-19 12:35:00,51.04,51.06,50.99,51.05,35500.0,37.0859,37.1004,37.0496,37.0932,35500.0
2012-01-19 12:40:00,51.04,51.06,51.03,51.04,14800.0,37.0859,37.1004,37.0786,37.0859,14800.0
2012-01-19 12:45:00,51.04,51.05,51.01,51.01,13400.0,37.0859,37.0932,37.0641,37.0641,13400.0
2012-01-19 12:50:00,51.03,51.03,51.01,51.02,20800.0,37.0786,37.0786,37.0641,37.0714,20800.0
2012-01-19 12:55:00,51.02,51.1,51.02,51.1,111000.0,37.0714,37.1295,37.0714,37.1295,111000.0
2012-01-19 13:00:00,51.09,51.19,51.09,51.19,25700.0,37.1222,37.1949,37.1222,37.1949,25700.0
2012-01-19 13:05:00,51.18,51.23,51.17,51.23,20400.0,37.1876,37.224,37.1804,37.224,20400.0
2012-01-19 13:10:00,51.23,51.23,51.16,51.18,27900.0,37.224,37.224,37.1731,37.1876,27900.0
2012-01-19 13:15:00,51.17,51.18,51.15,51.17,17900.0,37.1804,37.1876,37.1658,37.1804,17900.0
2012-01-19 13:20:00,51.16,51.17,51.13,51.15,24500.0,37.1731,37.1804,37.1513,37.1658,24500.0
2012-01-19 13:25:00,51.14,51.17,51.14,51.17,21500.0,37.1586,37.1804,37.1586,37.1804,21500.0
2012-01-19 13:30:00,51.16,51.18,51.14,51.17,128600.0,37.1731,37.1876,37.1586,37.1804,128600.0
2012-01-19 13:35:00,51.17,51.21,51.15,51.21,27200.0,37.1804,37.2094,37.1658,37.2094,27200.0
2012-01-19 13:40:00,51.21,51.24,51.21,51.24,17100.0,37.2094,37.2312,37.2094,37.2312,17100.0
2012-01-19 13:45:00,51.24,51.24,51.22,51.24,18800.0,37.2312,37.2312,37.2167,37.2312,18800.0
2012-01-19 13:50:00,51.23,51.25,51.22,51.22,23200.0,37.224,37.2385,37.2167,37.2167,23200.0
2012-01-19 13:55:00,51.21,51.23,51.16,51.16,13500.0,37.2094,37.224,37.1731,37.1731,13500.0
2012-01-19 14:00:00,51.16,51.18,51.16,51.18,18800.0,37.1731,37.1876,37.1731,37.1876,18800.0
2012-01-19 14:05:00,51.18,51.2,51.17,51.17,15700.0,37.1876,37.2022,37.1804,37.1804,15700.0
2012-01-19 14:10:00,51.17,51.2,51.17,51.2,14700.0,37.1804,37.2022,37.1804,37.2022,14700.0
2012-01-19 14:15:00,51.2,51.2,51.18,51.19,8500.0,37.2022,37.2022,37.1876,37.1949,8500.0
2012-01-19 14:20:00,51.18,51.22,51.17,51.22,28800.0,37.1876,37.2167,37.1804,37.2167,28800.0
2012-01-19 14:25:00,51.22,51.22,51.19,51.2,12700.0,37.2167,37.2167,37.1949,37.2022,12700.0
2012-01-19 14:30:00,51.19,51.2,51.15,51.17,33600.0,37.1949,37.2022,37.1658,37.1804,33600.0
2012-01-19 14:35:00,51.17,51.24,51.16,51.23,40500.0,37.1804,37.2312,37.1731,37.224,40500.0
2012-01-19 14:40:00,51.24,51.25,51.2,51.2,49700.0,37.2312,37.2385,37.2022,37.2022,49700.0
2012-01-19 14:45:00,51.2,51.24,51.15,51.22,82500.0,37.2022,37.2312,37.1658,37.2167,82500.0
2012-01-19 14:50:00,51.22,51.25,51.21,51.21,15500.0,37.2167,37.2385,37.2094,37.2094,15500.0
2012-01-19 14:55:00,51.21,51.23,51.16,51.21,20200.0,37.2094,37.224,37.1731,37.2094,20200.0
2012-01-19 15:00:00,51.2,51.22,51.2,51.21,13500.0,37.2022,37.2167,37.2022,37.2094,13500.0
2012-01-19 15:05:00,51.21,51.27,51.21,51.27,48500.0,37.2094,37.253,37.2094,37.253,48500.0
2012-01-19 15:10:00,51.28,51.28,51.21,51.22,75700.0,37.2603,37.2603,37.2094,37.2167,75700.0
2012-01-19 15:15:00,51.22,51.25,51.2,51.23,60400.0,37.2167,37.2385,37.2022,37.224,60400.0
2012-01-19 15:20:00,51.23,51.23,51.18,51.2,67300.0,37.224,37.224,37.1876,37.2022,67300.0
2012-01-19 15:25:00,51.19,51.2,51.12,51.16,162800.0,37.1949,37.2022,37.144,37.1731,162800.0
2012-01-19 15:30:00,51.16,51.23,51.15,51.23,41400.0,37.1731,37.224,37.1658,37.224,41400.0
2012-01-19 15:35:00,51.23,51.23,51.14,51.16,66500.0,37.224,37.224,37.1586,37.1731,66500.0
2012-01-19 15:40:00,51.15,51.18,51.14,51.17,188700.0,37.1658,37.1876,37.1586,37.1804,188700.0
2012-01-19 15:45:00,51.17,51.17,51.15,51.15,88800.0,37.1804,37.1804,37.1658,37.1658,88800.0
2012-01-19 15:50:00,51.16,51.19,51.15,51.19,33500.0,37.1731,37.1949,37.1658,37.1949,33500.0
2012-01-19 15:55:00,51.19,51.23,51.17,51.21,144500.0,37.1949,37.224,37.1804,37.2094,144500.0
2012-01-20 09:30:00,51.19,51.36,51.11,51.19,495000.0,37.1949,37.3184,37.1368,37.1949,495000.0
2012-01-20 09:35:00,51.17,51.26,51.0,51.26,83000.0,37.1804,37.2458,37.0568,37.2458,83000.0
2012-01-20 09:40:00,51.24,51.58,51.24,51.53,44700.0,37.2312,37.4783,37.2312,37.4419,44700.0
2012-01-20 09:45:00,51.52,51.7,51.47,51.68,50000.0,37.4347,37.5655,37.3983,37.5509,50000.0
2012-01-20 09:50:00,51.68,51.73,51.57,51.58,45600.0,37.5509,37.5873,37.471,37.4783,45600.0
2012-01-20 09:55:00,51.57,51.58,51.48,51.55,43300.0,37.471,37.4783,37.4056,37.4565,43300.0
2012-01-20 10:00:00,51.56,51.56,51.44,51.51,39100.0,37.4637,37.4637,37.3765,37.4274,39100.0
2012-01-20 10:05:00,51.49,51.54,51.47,51.53,30900.0,37.4129,37.4492,37.3983,37.4419,30900.0
2012-01-20 10:10:00,51.52,51.53,51.43,51.46,23900.0,37.4347,37.4419,37.3693,37.3911,23900.0
2012-01-20 10:15:00,51.46,51.46,51.34,51.35,22700.0,37.3911,37.3911,37.3039,37.3111,22700.0
2012-01-20 10:20:00,51.35,51.42,51.33,51.34,39200.0,37.3111,37.362,37.2966,37.3039,39200.0
2012-01-20 10:25:00,51.33,51.37,51.23,51.37,100400.0,37.2966,37.3257,37.224,37.3257,100400.0
2012-01-20 10:30:00,51.38,51.39,51.31,51.32,29200.0,37.3329,37.3402,37.2821,37.2894,29200.0
2012-01-20 10:35:00,51.32,51.34,51.29,51.29,27200.0,37.2894,37.3039,37.2676,37.2676,27200.0
2012-01-20 10:40:00,51.28,51.33,51.28,51.33,28600.0,37.2603,37.2966,37.2603,37.2966,28600.0
2012-01-20 10:45:00,51.34,51.37,51.3,51.31,18100.0,37.3039,37.3257,37.2748,37.2821,18100.0
2012-01-20 10:50:00,51.31,51.34,51.29,51.31,19000.0,37.2821,37.3039,37.2676,37.2821,19000.0
2012-01-20 10:55:00,51.32,51.32,51.28,51.31,23500.0,37.2894,37.2894,37.2603,37.2821,23500.0
2012-01-20 11:00:00,51.3,51.36,51.3,51.34,67000.0,37.2748,37.3184,37.2748,37.3039,67000.0
2012-01-20 11:05:00,51.34,51.4,51.34,51.35,37800.0,37.3039,37.3475,37.3039,37.3111,37800.0
2012-01-20 11:10:00,51.35,51.38,51.31,51.36,25900.0,37.3111,37.3329,37.2821,37.3184,25900.0
2012-01-20 11:15:00,51.35,51.41,51.31,51.32,45600.0,37.3111,37.3547,37.2821,37.2894,45600.0
2012-01-20 11:20:00,51.32,51.36,51.32,51.34,19400.0,37.2894,37.3184,37.2894,37.3039,19400.0
2012-01-20 11:25:00,51.34,51.34,51.31,51.31,17700.0,37.3039,37.3039,37.2821,37.2821,17700.0
2012-01-20 11:30:00,51.32,51.32,51.29,51.3,22600.0,37.2894,37.2894,37.2676,37.2748,22600.0
2012-01-20 11:35:00,51.3,51.32,51.3,51.32,17500.0,37.2748,37.2894,37.2748,37.2894,17500.0
2012-01-20 11:40:00,51.32,51.38,51.3,51.35,23200.0,37.2894,37.3329,37.2748,37.3111,23200.0
2012-01-20 11:45:00,51.34,51.36,51.29,51.34,38100.0,37.3039,37.3184,37.2676,37.3039,38100.0
2012-01-20 11:50:00,51.34,51.35,51.3,51.34,11700.0,37.3039,37.3111,37.2748,37.3039,11700.0
2012-01-20 11:55:00,51.34,51.35,51.3,51.33,19400.0,37.3039,37.3111,37.2748,37.2966,19400.0
2012-01-20 12:00:00,51.33,51.37,51.32,51.36,16400.0,37.2966,37.3257,37.2894,37.3184,16400.0
2012-01-20 12:05:00,51.36,51.37,51.3,51.37,27800.0,37.3184,37.3257,37.2748,37.3257,27800.0
2012-01-20 12:10:00,51.37,51.41,51.36,51.39,16700.0,37.3257,37.3547,37.3184,37.3402,16700.0
2012-01-20 12:15:00,51.39,51.43,51.33,51.37,89300.0,37.3402,37.3693,37.2966,37.3257,89300.0
2012-01-20 12:20:00,51.38,51.41,51.3,51.33,35000.0,37.3329,37.3547,37.2748,37.2966,35000.0
2012-01-20 12:25:00,51.34,51.37,51.31,51.31,25300.0,37.3039,37.3257,37.2821,37.2821,25300.0
2012-01-20 12:30:00,51.31,51.34,51.3,51.34,10900.0,37.2821,37.3039,37.2748,37.3039,10900.0
2012-01-20 12:35:00,51.33,51.34,51.3,51.33,17800.0,37.2966,37.3039,37.2748,37.2966,17800.0
2012-01-20 12:40:00,51.33,51.37,51.31,51.32,11300.0,37.2966,37.3257,37.2821,37.2894,11300.0
2012-01-20 12:45:00,51.33,51.37,51.32,51.37,14600.0,37.2966,37.3257,37.2894,37.3257,14600.0
2012-01-20 12:50:00,51.37,51.4,51.37,51.4,5000.0,37.3257,37.3475,37.3257,37.3475,5000.0
2012-01-20 12:55:00,51.4,51.46,51.35,51.46,30500.0,37.3475,37.3911,37.3111,37.3911,30500.0
2012-01-20 13:00:00,51.46,51.49,51.42,51.45,25200.0,37.3911,37.4129,37.362,37.3838,25200.0
2012-01-20 13:05:00,51.45,51.57,51.45,51.57,24600.0,37.3838,37.471,37.3838,37.471,24600.0
2012-01-20 13:10:00,51.57,51.57,51.48,51.54,22600.0,37.471,37.471,37.4056,37.4492,22600.0
2012-01-20 13:15:00,51.54,51.55,51.41,51.41,12000.0,37.4492,37.4565,37.3547,37.3547,12000.0
2012-01-20 13:20:00,51.41,51.49,51.37,51.49,18800.0,37.3547,37.4129,37.3257,37.4129,18800.0
2012-01-20 13:25:00,51.5,51.52,51.47,51.52,6700.0,37.4201,37.4347,37.3983,37.4347,6700.0
2012-01-20 13:30:00,51.51,51.51,51.46,51.5,15800.0,37.4274,37.4274,37.3911,37.4201,15800.0
2012-01-20 13:35:00,51.5,51.52,51.48,51.51,4700.0,37.4201,37.4347,37.4056,37.4274,4700.0
2012-01-20 13:40:00,51.52,51.55,51.52,51.54,9600.0,37.4347,37.4565,37.4347,37.4492,9600.0
2012-01-20 13:45:00,51.55,51.55,51.51,51.51,10400.0,37.4565,37.4565,37.4274,37.4274,10400.0
2012-01-20 13:50:00,51.52,51.53,51.49,51.49,14200.0,37.4347,37.4419,37.4129,37.4129,14200.0
2012-01-20 13:55:00,51.5,51.5,51.44,51.47,9200.0,37.4201,37.4201,37.3765,37.3983,9200.0
2012-01-20 14:00:00,51.47,51.51,51.46,51.48,22100.0,37.3983,37.4274,37.3911,37.4056,22100.0
2012-01-20 14:05:00,51.49,51.49,51.43,51.44,9200.0,37.4129,37.4129,37.3693,37.3765,9200.0
2012-01-20 14:10:00,51.44,51.44,51.4,51.43,11800.0,37.3765,37.3765,37.3475,37.3693,11800.0
2012-01-20 14:15:00,51.43,51.43,51.33,51.33,12000.0,37.3693,37.3693,37.2966,37.2966,12000.0
2012-01-20 14:20:00,51.33,51.36,51.3,51.34,20300.0,37.2966,37.3184,37.2748,37.3039,20300.0
2012-01-20 14:25:00,51.33,51.35,51.33,51.34,10200.0,37.2966,37.3111,37.2966,37.3039,10200.0
2012-01-20 14:30:00,51.33,51.35,51.33,51.35,15200.0,37.2966,37.3111,37.2966,37.3111,15200.0
2012-01-20 14:35:00,51.36,51.37,51.32,51.36,22600.0,37.3184,37.3257,37.2894,37.3184,22600.0
2012-01-20 14:40:00,51.36,51.39,51.36,51.37,15500.0,37.3184,37.3402,37.3184,37.3257,15500.0
2012-01-20 14:45:00,51.36,51.37,51.3,51.31,15100.0,37.3184,37.3257,37.2748,37.2821,15100.0
2012-01-20 14:50:00,51.32,51.37,51.32,51.32,15200.0,37.2894,37.3257,37.2894,37.2894,15200.0
2012-01-20 14:55:00,51.32,51.37,51.31,51.37,24500.0,37.2894,37.3257,37.2821,37.3257,24500.0
2012-01-20 15:00:00,51.37,51.4,51.36,51.38,35500.0,37.3257,37.3475,37.3184,37.3329,35500.0
2012-01-20 15:05:00,51.38,51.42,51.36,51.42,25800.0,37.3329,37.362,37.3184,37.362,25800.0
2012-01-20 15:10:00,51.42,51.47,51.4,51.44,54900.0,37.362,37.3983,37.3475,37.3765,54900.0
2012-01-20 15:15:00,51.44,51.48,51.39,51.4,50200.0,37.3765,37.4056,37.3402,37.3475,50200.0
2012-01-20 15:20:00,51.39,51.39,51.38,51.38,24300.0,37.3402,37.3402,37.3329,37.3329,24300.0
2012-01-20 15:25:00,51.38,51.43,51.38,51.43,53300.0,37.3329,37.3693,37.3329,37.3693,53300.0
2012-01-20 15:30:00,51.43,51.44,51.36,51.37,47600.0,37.3693,37.3765,37.3184,37.3257,47600.0
2012-01-20 15:35:00,51.36,51.37,51.31,51.31,119600.0,37.3184,37.3257,37.2821,37.2821,119600.0
2012-01-20 15:40:00,51.32,51.41,51.32,51.41,55300.0,37.2894,37.3547,37.2894,37.3547,55300.0
2012-01-20 15:45:00,51.41,51.44,51.37,51.43,220100.0,37.3547,37.3765,37.3257,37.3693,220100.0
2012-01-20 15:50:00,51.43,51.43,51.37,51.37,60500.0,37.3693,37.3693,37.3257,37.3257,60500.0
2012-01-20 15:55:00,51.37,51.47,51.37,51.47,222200.0,37.3257,37.3983,37.3257,37.3983,222200.0
2012-01-23 09:30:00,51.49,51.49,51.3,51.41,52000.0,37.4129,37.4129,37.2748,37.3547,52000.0
2012-01-23 09:35:00,51.45,51.46,51.36,51.39,78200.0,37.3838,37.3911,37.3184,37.3402,78200.0
2012-01-23 09:40:00,51.39,51.49,51.38,51.49,37900.0,37.3402,37.4129,37.3329,37.4129,37900.0
2012-01-23 09:45:00,51.47,51.49,51.38,51.44,55600.0,37.3983,37.4129,37.3329,37.3765,55600.0
2012-01-23 09:50:00,51.44,51.63,51.42,51.61,38900.0,37.3765,37.5146,37.362,37.5001,38900.0
2012-01-23 09:55:00,51.61,51.74,51.6,51.67,89000.0,37.5001,37.5945,37.4928,37.5437,89000.0
2012-01-23 10:00:00,51.68,51.69,51.54,51.54,63100.0,37.5509,37.5582,37.4492,37.4492,63100.0
2012-01-23 10:05:00,51.53,51.56,51.49,51.49,57800.0,37.4419,37.4637,37.4129,37.4129,57800.0
2012-01-23 10:10:00,51.49,51.5,51.38,51.39,36200.0,37.4129,37.4201,37.3329,37.3402,36200.0
2012-01-23 10:15:00,51.4,51.54,51.39,51.5,33400.0,37.3475,37.4492,37.3402,37.4201,33400.0
2012-01-23 10:20:00,51.5,51.5,51.45,51.45,17000.0,37.4201,37.4201,37.3838,37.3838,17000.0
2012-01-23 10:25:00,51.46,51.62,51.45,51.57,27400.0,37.3911,37.5073,37.3838,37.471,27400.0
2012-01-23 10:30:00,51.56,51.56,51.51,51.56,20600.0,37.4637,37.4637,37.4274,37.4637,20600.0
2012-01-23 10:35:00,51.57,51.65,51.55,51.65,17100.0,37.471,37.5291,37.4565,37.5291,17100.0
2012-01-23 10:40:00,51.64,51.65,51.57,51.62,22500.0,37.5219,37.5291,37.471,37.5073,22500.0
2012-01-23 10:45:00,51.61,51.63,51.59,51.6,14300.0,37.5001,37.5146,37.4855,37.4928,14300.0
2012-01-23 10:50:00,51.6,51.6,51.51,51.51,13500.0,37.4928,37.4928,37.4274,37.4274,13500.0
2012-01-23 10:55:00,51.52,51.52,51.44,51.5,15100.0,37.4347,37.4347,37.3765,37.4201,15100.0
2012-01-23 11:00:00,51.51,51.53,51.48,51.49,19900.0,37.4274,37.4419,37.4056,37.4129,19900.0
2012-01-23 11:05:00,51.48,51.51,51.38,51.39,23100.0,37.4056,37.4274,37.3329,37.3402,23100.0
2012-01-23 11:10:00,51.4,51.44,51.39,51.41,30700.0,37.3475,37.3765,37.3402,37.3547,30700.0
2012-01-23 11:15:00,51.41,51.46,51.4,51.44,16000.0,37.3547,37.3911,37.3475,37.3765,16000.0
2012-01-23 11:20:00,51.44,51.46,51.42,51.45,14700.0,37.3765,37.3911,37.362,37.3838,14700.0
2012-01-23 11:25:00,51.44,51.5,51.43,51.46,14600.0,37.3765,37.4201,37.3693,37.3911,14600.0
2012-01-23 11:30:00,51.47,51.47,51.44,51.45,13200.0,37.3983,37.3983,37.3765,37.3838,13200.0
2012-01-23 11:35:00,51.45,51.48,51.38,51.41,68900.0,37.3838,37.4056,37.3329,37.3547,68900.0
2012-01-23 11:40:00,51.42,51.48,51.41,51.41,37100.0,37.362,37.4056,37.3547,37.3547,37100.0
2012-01-23 11:45:00,51.41,51.48,51.39,51.45,39300.0,37.3547,37.4056,37.3402,37.3838,39300.0
2012-01-23 11:50:00,51.45,51.49,51.44,51.48,16700.0,37.3838,37.4129,37.3765,37.4056,16700.0
2012-01-23 11:55:00,51.49,51.51,51.43,51.45,26800.0,37.4129,37.4274,37.3693,37.3838,26800.0
2012-01-23 12:00:00,51.45,51.45,51.35,51.4,62000.0,37.3838,37.3838,37.3111,37.3475,62000.0
2012-01-23 12:05:00,51.4,51.46,51.39,51.46,26300.0,37.3475,37.3911,37.3402,37.3911,26300.0
2012-01-23 12:10:00,51.46,51.49,51.44,51.45,30600.0,37.3911,37.4129,37.3765,37.3838,30600.0
2012-01-23 12:15:00,51.45,51.51,51.45,51.48,45300.0,37.3838,37.4274,37.3838,37.4056,45300.0
2012-01-23 12:20:00,51.48,51.5,51.46,51.46,42400.0,37.4056,37.4201,37.3911,37.3911,42400.0
2012-01-23 12:25:00,51.46,51.47,51.45,51.46,13200.0,37.3911,37.3983,37.3838,37.3911,13200.0
2012-01-23 12:30:00,51.47,51.47,51.44,51.46,26200.0,37.3983,37.3983,37.3765,37.3911,26200.0
2012-01-23 12:35:00,51.47,51.48,51.41,51.43,20100.0,37.3983,37.4056,37.3547,37.3693,20100.0
2012-01-23 12:40:00,51.45,51.45,51.4,51.41,23600.0,37.3838,37.3838,37.3475,37.3547,23600.0
2012-01-23 12:45:00,51.41,51.43,51.39,51.42,29500.0,37.3547,37.3693,37.3402,37.362,29500.0
2012-01-23 12:50:00,51.43,51.43,51.4,51.4,20700.0,37.3693,37.3693,37.3475,37.3475,20700.0
2012-01-23 12:55:00,51.4,51.41,51.38,51.39,25000.0,37.3475,37.3547,37.3329,37.3402,25000.0
2012-01-23 13:00:00,51.4,51.41,51.38,51.39,21800.0,37.3475,37.3547,37.3329,37.3402,21800.0
2012-01-23 13:05:00,51.39,51.47,51.38,51.45,35600.0,37.3402,37.3983,37.3329,37.3838,35600.0
2012-01-23 13:10:00,51.46,51.46,51.45,51.45,11300.0,37.3911,37.3911,37.3838,37.3838,11300.0
2012-01-23 13:15:00,51.45,51.46,51.41,51.43,24700.0,37.3838,37.3911,37.3547,37.3693,24700.0
2012-01-23 13:20:00,51.43,51.48,51.42,51.48,18800.0,37.3693,37.4056,37.362,37.4056,18800.0
2012-01-23 13:25:00,51.48,51.53,51.45,51.53,16600.0,37.4056,37.4419,37.3838,37.4419,16600.0
2012-01-23 13:30:00,51.52,51.55,51.48,51.51,30500.0,37.4347,37.4565,37.4056,37.4274,30500.0
2012-01-23 13:35:00,51.51,51.55,51.5,51.53,28800.0,37.4274,37.4565,37.4201,37.4419,28800.0
2012-01-23 13:40:00,51.53,51.53,51.5,51.5,12700.0,37.4419,37.4419,37.4201,37.4201,12700.0
2012-01-23 13:45:00,51.5,51.5,51.48,51.48,25000.0,37.4201,37.4201,37.4056,37.4056,25000.0
2012-01-23 13:50:00,51.48,51.5,51.46,51.49,19200.0,37.4056,37.4201,37.3911,37.4129,19200.0
2012-01-23 13:55:00,51.5,51.55,51.48,51.55,15200.0,37.4201,37.4565,37.4056,37.4565,15200.0
2012-01-23 14:00:00,51.54,51.55,51.48,51.52,20400.0,37.4492,37.4565,37.4056,37.4347,20400.0
2012-01-23 14:05:00,51.53,51.54,51.49,51.5,22400.0,37.4419,37.4492,37.4129,37.4201,22400.0
2012-01-23 14:10:00,51.5,51.5,51.45,51.45,25600.0,37.4201,37.4201,37.3838,37.3838,25600.0
2012-01-23 14:15:00,51.45,51.46,51.44,51.45,40300.0,37.3838,37.3911,37.3765,37.3838,40300.0
2012-01-23 14:20:00,51.45,51.49,51.44,51.48,25500.0,37.3838,37.4129,37.3765,37.4056,25500.0
2012-01-23 14:25:00,51.49,51.49,51.44,51.46,37400.0,37.4129,37.4129,37.3765,37.3911,37400.0
2012-01-23 14:30:00,51.46,51.5,51.46,51.47,38300.0,37.3911,37.4201,37.3911,37.3983,38300.0
2012-01-23 14:35:00,51.47,51.5,51.46,51.47,21500.0,37.3983,37.4201,37.3911,37.3983,21500.0
2012-01-23 14:40:00,51.47,51.5,51.45,51.47,27700.0,37.3983,37.4201,37.3838,37.3983,27700.0
2012-01-23 14:45:00,51.47,51.49,51.42,51.49,37300.0,37.3983,37.4129,37.362,37.4129,37300.0
2012-01-23 14:50:00,51.49,51.49,51.45,51.46,14700.0,37.4129,37.4129,37.3838,37.3911,14700.0
2012-01-23 14:55:00,51.47,51.63,51.47,51.61,35700.0,37.3983,37.5146,37.3983,37.5001,35700.0
2012-01-23 15:00:00,51.6,51.6,51.54,51.56,26100.0,37.4928,37.4928,37.4492,37.4637,26100.0
2012-01-23 15:05:00,51.56,51.62,51.55,51.57,26800.0,37.4637,37.5073,37.4565,37.471,26800.0
2012-01-23 15:10:00,51.56,51.59,51.53,51.59,25000.0,37.4637,37.4855,37.4419,37.4855,25000.0
2012-01-23 15:15:00,51.59,51.6,51.53,51.54,22600.0,37.4855,37.4928,37.4419,37.4492,22600.0
2012-01-23 15:20:00,51.54,51.56,51.52,51.54,31900.0,37.4492,37.4637,37.4347,37.4492,31900.0
2012-01-23 15:25:00,51.55,51.56,51.47,51.51,30900.0,37.4565,37.4637,37.3983,37.4274,30900.0
2012-01-23 15:30:00,51.52,51.53,51.46,51.48,27100.0,37.4347,37.4419,37.3911,37.4056,27100.0
2012-01-23 15:35:00,51.49,51.57,51.46,51.51,34000.0,37.4129,37.471,37.3911,37.4274,34000.0
2012-01-23 15:40:00,51.51,51.57,51.51,51.55,20300.0,37.4274,37.471,37.4274,37.4565,20300.0
2012-01-23 15:45:00,51.56,51.63,51.54,51.62,49200.0,37.4637,37.5146,37.4492,37.5073,49200.0
2012-01-23 15:50:00,51.62,51.62,51.55,51.55,49800.0,37.5073,37.5073,37.4565,37.4565,49800.0
2012-01-23 15:55:00,51.55,51.59,51.52,51.52,116800.0,37.4565,37.4855,37.4347,37.4347,116800.0
2012-01-24 09:30:00,51.23,51.51,51.12,51.49,40000.0,37.224,37.4274,37.144,37.4129,40000.0
2012-01-24 09:35:00,51.47,51.5,51.26,51.33,9300.0,37.3983,37.4201,37.2458,37.2966,9300.0
2012-01-24 09:40:00,51.3,51.35,51.26,51.35,13800.0,37.2748,37.3111,37.2458,37.3111,13800.0
2012-01-24 09:45:00,51.37,51.43,51.34,51.43,26200.0,37.3257,37.3693,37.3039,37.3693,26200.0
2012-01-24 09:50:00,51.42,51.45,51.39,51.43,22000.0,37.362,37.3838,37.3402,37.3693,22000.0
2012-01-24 09:55:00,51.44,51.46,51.33,51.33,42800.0,37.3765,37.3911,37.2966,37.2966,42800.0
2012-01-24 10:00:00,51.32,51.54,51.32,51.46,39800.0,37.2894,37.4492,37.2894,37.3911,39800.0
2012-01-24 10:05:00,51.46,51.48,51.42,51.45,76900.0,37.3911,37.4056,37.362,37.3838,76900.0
2012-01-24 10:10:00,51.45,51.53,51.44,51.49,29400.0,37.3838,37.4419,37.3765,37.4129,29400.0
2012-01-24 10:15:00,51.48,51.5,51.44,51.48,27500.0,37.4056,37.4201,37.3765,37.4056,27500.0
2012-01-24 10:20:00,51.47,51.6,51.46,51.6,15100.0,37.3983,37.4928,37.3911,37.4928,15100.0
2012-01-24 10:25:00,51.61,51.63,51.57,51.61,20400.0,37.5001,37.5146,37.471,37.5001,20400.0
2012-01-24 10:30:00,51.6,51.63,51.54,51.63,17200.0,37.4928,37.5146,37.4492,37.5146,17200.0
2012-01-24 10:35:00,51.63,51.67,51.62,51.67,17500.0,37.5146,37.5437,37.5073,37.5437,17500.0
2012-01-24 10:40:00,51.67,51.69,51.57,51.59,17800.0,37.5437,37.5582,37.471,37.4855,17800.0
2012-01-24 10:45:00,51.59,51.62,51.57,51.57,11300.0,37.4855,37.5073,37.471,37.471,11300.0
2012-01-24 10:50:00,51.58,51.61,51.54,51.57,21200.0,37.4783,37.5001,37.4492,37.471,21200.0
2012-01-24 10:55:00,51.58,51.6,51.57,51.58,11500.0,37.4783,37.4928,37.471,37.4783,11500.0
2012-01-24 11:00:00,51.59,51.6,51.55,51.55,15900.0,37.4855,37.4928,37.4565,37.4565,15900.0
2012-01-24 11:05:00,51.56,51.6,51.55,51.6,15300.0,37.4637,37.4928,37.4565,37.4928,15300.0
2012-01-24 11:10:00,51.6,51.77,51.6,51.77,49000.0,37.4928,37.6163,37.4928,37.6163,49000.0
2012-01-24 11:15:00,51.77,51.78,51.74,51.78,25100.0,37.6163,37.6236,37.5945,37.6236,25100.0
2012-01-24 11:20:00,51.78,51.86,51.78,51.84,15700.0,37.6236,37.6817,37.6236,37.6672,15700.0
2012-01-24 11:25:00,51.84,51.88,51.8,51.81,12500.0,37.6672,37.6963,37.6381,37.6454,12500.0
2012-01-24 11:30:00,51.8,51.8,51.76,51.78,15200.0,37.6381,37.6381,37.6091,37.6236,15200.0
2012-01-24 11:35:00,51.78,51.78,51.64,51.64,13000.0,37.6236,37.6236,37.5219,37.5219,13000.0
2012-01-24 11:40:00,51.65,51.67,51.62,51.67,7400.0,37.5291,37.5437,37.5073,37.5437,7400.0
2012-01-24 11:45:00,51.65,51.68,51.65,51.65,10700.0,37.5291,37.5509,37.5291,37.5291,10700.0
2012-01-24 11:50:00,51.64,51.65,51.61,51.65,7500.0,37.5219,37.5291,37.5001,37.5291,7500.0
2012-01-24 11:55:00,51.63,51.68,51.62,51.67,11600.0,37.5146,37.5509,37.5073,37.5437,11600.0
2012-01-24 12:00:00,51.66,51.69,51.66,51.67,14900.0,37.5364,37.5582,37.5364,37.5437,14900.0
2012-01-24 12:05:00,51.67,51.75,51.67,51.72,20500.0,37.5437,37.6018,37.5437,37.58,20500.0
2012-01-24 12:10:00,51.72,51.75,51.72,51.74,7800.0,37.58,37.6018,37.58,37.5945,7800.0
2012-01-24 12:15:00,51.74,51.77,51.7,51.73,19700.0,37.5945,37.6163,37.5655,37.5873,19700.0
2012-01-24 12:20:00,51.73,51.8,51.73,51.76,17400.0,37.5873,37.6381,37.5873,37.6091,17400.0
2012-01-24 12:25:00,51.76,51.79,51.74,51.77,9100.0,37.6091,37.6309,37.5945,37.6163,9100.0
2012-01-24 12:30:00,51.76,51.78,51.73,51.75,18000.0,37.6091,37.6236,37.5873,37.6018,18000.0
2012-01-24 12:35:00,51.73,51.73,51.7,51.73,10000.0,37.5873,37.5873,37.5655,37.5873,10000.0
2012-01-24 12:40:00,51.73,51.78,51.72,51.73,11300.0,37.5873,37.6236,37.58,37.5873,11300.0
2012-01-24 12:45:00,51.73,51.75,51.71,51.74,14800.0,37.5873,37.6018,37.5727,37.5945,14800.0
2012-01-24 12:50:00,51.74,51.75,51.72,51.73,13500.0,37.5945,37.6018,37.58,37.5873,13500.0
2012-01-24 12:55:00,51.73,51.78,51.73,51.77,9800.0,37.5873,37.6236,37.5873,37.6163,9800.0
2012-01-24 13:00:00,51.77,51.77,51.73,51.74,15200.0,37.6163,37.6163,37.5873,37.5945,15200.0
2012-01-24 13:05:00,51.75,51.75,51.71,51.75,13900.0,37.6018,37.6018,37.5727,37.6018,13900.0
2012-01-24 13:10:00,51.76,51.77,51.73,51.75,7100.0,37.6091,37.6163,37.5873,37.6018,7100.0
2012-01-24 13:15:00,51.75,51.78,51.72,51.74,14300.0,37.6018,37.6236,37.58,37.5945,14300.0
2012-01-24 13:20:00,51.73,51.75,51.7,51.75,21300.0,37.5873,37.6018,37.5655,37.6018,21300.0
2012-01-24 13:25:00,51.75,51.75,51.73,51.75,9900.0,37.6018,37.6018,37.5873,37.6018,9900.0
2012-01-24 13:30:00,51.74,51.75,51.72,51.73,8500.0,37.5945,37.6018,37.58,37.5873,8500.0
2012-01-24 13:35:00,51.72,51.75,51.71,51.75,19200.0,37.58,37.6018,37.5727,37.6018,19200.0
2012-01-24 13:40:00,51.75,51.81,51.73,51.8,14000.0,37.6018,37.6454,37.5873,37.6381,14000.0
2012-01-24 13:45:00,51.8,51.86,51.8,51.85,13000.0,37.6381,37.6817,37.6381,37.6745,13000.0
2012-01-24 13:50:00,51.86,51.87,51.78,51.78,22000.0,37.6817,37.689,37.6236,37.6236,22000.0
2012-01-24 13:55:00,51.77,51.79,51.74,51.76,18800.0,37.6163,37.6309,37.5945,37.6091,18800.0
2012-01-24 14:00:00,51.77,51.82,51.77,51.8,10400.0,37.6163,37.6527,37.6163,37.6381,10400.0
2012-01-24 14:05:00,51.8,51.82,51.8,51.8,4600.0,37.6381,37.6527,37.6381,37.6381,4600.0
2012-01-24 14:10:00,51.8,51.85,51.79,51.84,19300.0,37.6381,37.6745,37.6309,37.6672,19300.0
2012-01-24 14:15:00,51.83,51.87,51.83,51.85,15200.0,37.6599,37.689,37.6599,37.6745,15200.0
2012-01-24 14:20:00,51.85,51.87,51.82,51.86,10400.0,37.6745,37.689,37.6527,37.6817,10400.0
2012-01-24 14:25:00,51.86,51.88,51.83,51.85,18200.0,37.6817,37.6963,37.6599,37.6745,18200.0
2012-01-24 14:30:00,51.85,51.88,51.82,51.85,48500.0,37.6745,37.6963,37.6527,37.6745,48500.0
2012-01-24 14:35:00,51.84,51.89,51.82,51.88,30500.0,37.6672,37.7035,37.6527,37.6963,30500.0
2012-01-24 14:40:00,51.89,51.89,51.85,51.87,20400.0,37.7035,37.7035,37.6745,37.689,20400.0
2012-01-24 14:45:00,51.87,51.88,51.82,51.84,43600.0,37.689,37.6963,37.6527,37.6672,43600.0
2012-01-24 14:50:00,51.85,51.86,51.83,51.84,26500.0,37.6745,37.6817,37.6599,37.6672,26500.0
2012-01-24 14:55:00,51.84,51.91,51.83,51.88,52300.0,37.6672,37.718,37.6599,37.6963,52300.0
2012-01-24 15:00:00,51.87,51.89,51.85,51.89,19600.0,37.689,37.7035,37.6745,37.7035,19600.0
2012-01-24 15:05:00,51.89,51.9,51.86,51.9,15000.0,37.7035,37.7108,37.6817,37.7108,15000.0
2012-01-24 15:10:00,51.9,51.94,51.87,51.93,23600.0,37.7108,37.7398,37.689,37.7326,23600.0
2012-01-24 15:15:00,51.94,51.94,51.91,51.92,17600.0,37.7398,37.7398,37.718,37.7253,17600.0
2012-01-24 15:20:00,51.92,51.92,51.89,51.89,15200.0,37.7253,37.7253,37.7035,37.7035,15200.0
2012-01-24 15:25:00,51.9,51.95,51.9,51.94,20600.0,37.7108,37.7471,37.7108,37.7398,20600.0
2012-01-24 15:30:00,51.95,51.95,51.91,51.94,27500.0,37.7471,37.7471,37.718,37.7398,27500.0
2012-01-24 15:35:00,51.93,51.97,51.9,51.9,23500.0,37.7326,37.7616,37.7108,37.7108,23500.0
2012-01-24 15:40:00,51.9,51.95,51.87,51.94,38000.0,37.7108,37.7471,37.689,37.7398,38000.0
2012-01-24 15:45:00,51.94,51.98,51.93,51.97,50900.0,37.7398,37.7689,37.7326,37.7616,50900.0
2012-01-24 15:50:00,51.97,52.0,51.96,51.96,55600.0,37.7616,37.7834,37.7544,37.7544,55600.0
2012-01-24 15:55:00,51.97,51.99,51.92,51.97,122300.0,37.7616,37.7762,37.7253,37.7616,122300.0
2012-01-25 09:30:00,51.94,51.94,51.57,51.57,59000.0,37.7398,37.7398,37.471,37.471,59000.0
2012-01-25 09:35:00,51.57,51.65,51.54,51.57,25900.0,37.471,37.5291,37.4492,37.471,25900.0
2012-01-25 09:40:00,51.53,51.59,51.47,51.54,29300.0,37.4419,37.4855,37.3983,37.4492,29300.0
2012-01-25 09:45:00,51.53,51.58,51.46,51.56,34300.0,37.4419,37.4783,37.3911,37.4637,34300.0
2012-01-25 09:50:00,51.55,51.62,51.55,51.6,21300.0,37.4565,37.5073,37.4565,37.4928,21300.0
2012-01-25 09:55:00,51.59,51.59,51.54,51.55,10900.0,37.4855,37.4855,37.4492,37.4565,10900.0
2012-01-25 10:00:00,51.53,51.6,51.53,51.59,15200.0,37.4419,37.4928,37.4419,37.4855,15200.0
2012-01-25 10:05:00,51.58,51.63,51.56,51.63,15000.0,37.4783,37.5146,37.4637,37.5146,15000.0
2012-01-25 10:10:00,51.63,51.63,51.52,51.53,15200.0,37.5146,37.5146,37.4347,37.4419,15200.0
2012-01-25 10:15:00,51.53,51.58,51.51,51.55,22300.0,37.4419,37.4783,37.4274,37.4565,22300.0
2012-01-25 10:20:00,51.55,51.56,51.49,51.5,22700.0,37.4565,37.4637,37.4129,37.4201,22700.0
2012-01-25 10:25:00,51.5,51.51,51.49,51.5,17900.0,37.4201,37.4274,37.4129,37.4201,17900.0
2012-01-25 10:30:00,51.5,51.52,51.49,51.5,18900.0,37.4201,37.4347,37.4129,37.4201,18900.0
2012-01-25 10:35:00,51.5,51.54,51.45,51.47,56200.0,37.4201,37.4492,37.3838,37.3983,56200.0
2012-01-25 10:40:00,51.46,51.59,51.46,51.54,19000.0,37.3911,37.4855,37.3911,37.4492,19000.0
2012-01-25 10:45:00,51.54,51.58,51.51,51.57,17800.0,37.4492,37.4783,37.4274,37.471,17800.0
2012-01-25 10:50:00,51.57,51.58,51.53,51.56,18500.0,37.471,37.4783,37.4419,37.4637,18500.0
2012-01-25 10:55:00,51.56,51.58,51.52,51.52,15900.0,37.4637,37.4783,37.4347,37.4347,15900.0
2012-01-25 11:00:00,51.53,51.59,51.48,51.59,18900.0,37.4419,37.4855,37.4056,37.4855,18900.0
2012-01-25 11:05:00,51.59,51.63,51.59,51.63,12400.0,37.4855,37.5146,37.4855,37.5146,12400.0
2012-01-25 11:10:00,51.62,51.66,51.6,51.6,10700.0,37.5073,37.5364,37.4928,37.4928,10700.0
2012-01-25 11:15:00,51.61,51.63,51.59,51.62,11700.0,37.5001,37.5146,37.4855,37.5073,11700.0
2012-01-25 11:20:00,51.63,51.69,51.63,51.68,14100.0,37.5146,37.5582,37.5146,37.5509,14100.0
2012-01-25 11:25:00,51.68,51.69,51.66,51.67,9900.0,37.5509,37.5582,37.5364,37.5437,9900.0
2012-01-25 11:30:00,51.68,51.71,51.65,51.68,30500.0,37.5509,37.5727,37.5291,37.5509,30500.0
2012-01-25 11:35:00,51.69,51.76,51.68,51.75,7700.0,37.5582,37.6091,37.5509,37.6018,7700.0
2012-01-25 11:40:00,51.75,51.75,51.7,51.7,6800.0,37.6018,37.6018,37.5655,37.5655,6800.0
2012-01-25 11:45:00,51.68,51.69,51.66,51.69,8500.0,37.5509,37.5582,37.5364,37.5582,8500.0
2012-01-25 11:50:00,51.69,51.72,51.68,51.69,9400.0,37.5582,37.58,37.5509,37.5582,9400.0
2012-01-25 11:55:00,51.68,51.69,51.67,51.68,5700.0,37.5509,37.5582,37.5437,37.5509,5700.0
2012-01-25 12:00:00,51.67,51.68,51.63,51.63,10900.0,37.5437,37.5509,37.5146,37.5146,10900.0
2012-01-25 12:05:00,51.64,51.66,51.59,51.59,21300.0,37.5219,37.5364,37.4855,37.4855,21300.0
2012-01-25 12:10:00,51.59,51.63,51.55,51.61,17000.0,37.4855,37.5146,37.4565,37.5001,17000.0
2012-01-25 12:15:00,51.61,51.62,51.58,51.6,10800.0,37.5001,37.5073,37.4783,37.4928,10800.0
2012-01-25 12:20:00,51.6,51.61,51.57,51.61,8700.0,37.4928,37.5001,37.471,37.5001,8700.0
2012-01-25 12:25:00,51.61,51.75,51.6,51.65,48400.0,37.5001,37.6018,37.4928,37.5291,48400.0
2012-01-25 12:30:00,51.65,51.83,51.58,51.82,23200.0,37.5291,37.6599,37.4783,37.6527,23200.0
2012-01-25 12:35:00,51.84,51.93,51.82,51.86,10200.0,37.6672,37.7326,37.6527,37.6817,10200.0
2012-01-25 12:40:00,51.85,51.85,51.76,51.77,11200.0,37.6745,37.6745,37.6091,37.6163,11200.0
2012-01-25 12:45:00,51.77,51.89,51.77,51.88,59700.0,37.6163,37.7035,37.6163,37.6963,59700.0
2012-01-25 12:50:00,51.88,51.98,51.86,51.98,31600.0,37.6963,37.7689,37.6817,37.7689,31600.0
2012-01-25 12:55:00,51.98,52.0,51.94,51.95,70500.0,37.7689,37.7834,37.7398,37.7471,70500.0
2012-01-25 13:00:00,51.94,52.03,51.93,52.02,53100.0,37.7398,37.8052,37.7326,37.798,53100.0
2012-01-25 13:05:00,52.01,52.16,52.01,52.15,40900.0,37.7907,37.8997,37.7907,37.8924,40900.0
2012-01-25 13:10:00,52.15,52.15,52.02,52.07,18200.0,37.8924,37.8924,37.798,37.8343,18200.0
2012-01-25 13:15:00,52.08,52.24,52.08,52.22,31800.0,37.8416,37.9578,37.8416,37.9433,31800.0
2012-01-25 13:20:00,52.22,52.23,52.14,52.18,13400.0,37.9433,37.9506,37.8852,37.9142,13400.0
2012-01-25 13:25:00,52.18,52.21,52.15,52.16,12600.0,37.9142,37.936,37.8924,37.8997,12600.0
2012-01-25 13:30:00,52.16,52.27,52.15,52.27,28800.0,37.8997,37.9796,37.8924,37.9796,28800.0
2012-01-25 13:35:00,52.25,52.26,52.18,52.21,14700.0,37.9651,37.9724,37.9142,37.936,14700.0
2012-01-25 13:40:00,52.21,52.38,52.21,52.38,41000.0,37.936,38.0596,37.936,38.0596,41000.0
2012-01-25 13:45:00,52.38,52.38,52.21,52.28,32000.0,38.0596,38.0596,37.936,37.9869,32000.0
2012-01-25 13:50:00,52.28,52.39,52.28,52.39,18900.0,37.9869,38.0668,37.9869,38.0668,18900.0
2012-01-25 13:55:00,52.39,52.43,52.37,52.42,28200.0,38.0668,38.0959,38.0523,38.0886,28200.0
2012-01-25 14:00:00,52.41,52.41,52.29,52.36,63100.0,38.0814,38.0814,37.9942,38.045,63100.0
2012-01-25 14:05:00,52.34,52.46,52.34,52.44,40300.0,38.0305,38.1177,38.0305,38.1031,40300.0
2012-01-25 14:10:00,52.44,52.52,52.43,52.49,47000.0,38.1031,38.1613,38.0959,38.1395,47000.0
2012-01-25 14:15:00,52.48,52.49,52.42,52.47,39100.0,38.1322,38.1395,38.0886,38.1249,39100.0
2012-01-25 14:20:00,52.48,52.51,52.33,52.44,62800.0,38.1322,38.154,38.0232,38.1031,62800.0
2012-01-25 14:25:00,52.43,52.48,52.39,52.43,41800.0,38.0959,38.1322,38.0668,38.0959,41800.0
2012-01-25 14:30:00,52.43,52.53,52.43,52.52,47400.0,38.0959,38.1685,38.0959,38.1613,47400.0
2012-01-25 14:35:00,52.51,52.52,52.43,52.45,27100.0,38.154,38.1613,38.0959,38.1104,27100.0
2012-01-25 14:40:00,52.45,52.52,52.41,52.51,25400.0,38.1104,38.1613,38.0814,38.154,25400.0
2012-01-25 14:45:00,52.52,52.58,52.51,52.57,31200.0,38.1613,38.2049,38.154,38.1976,31200.0
2012-01-25 14:50:00,52.56,52.61,52.56,52.6,31700.0,38.1903,38.2267,38.1903,38.2194,31700.0
2012-01-25 14:55:00,52.59,52.61,52.53,52.56,42000.0,38.2121,38.2267,38.1685,38.1903,42000.0
2012-01-25 15:00:00,52.56,52.58,52.53,52.57,42600.0,38.1903,38.2049,38.1685,38.1976,42600.0
2012-01-25 15:05:00,52.56,52.56,52.49,52.49,23300.0,38.1903,38.1903,38.1395,38.1395,23300.0
2012-01-25 15:10:00,52.5,52.55,52.49,52.53,39100.0,38.1467,38.1831,38.1395,38.1685,39100.0
2012-01-25 15:15:00,52.54,52.68,52.54,52.67,38200.0,38.1758,38.2775,38.1758,38.2703,38200.0
2012-01-25 15:20:00,52.68,52.74,52.66,52.68,44900.0,38.2775,38.3211,38.263,38.2775,44900.0
2012-01-25 15:25:00,52.69,52.72,52.68,52.72,30400.0,38.2848,38.3066,38.2775,38.3066,30400.0
2012-01-25 15:30:00,52.72,52.79,52.72,52.72,47500.0,38.3066,38.3575,38.3066,38.3066,47500.0
2012-01-25 15:35:00,52.72,52.84,52.71,52.83,45400.0,38.3066,38.3938,38.2993,38.3865,45400.0
2012-01-25 15:40:00,52.84,52.89,52.83,52.88,88700.0,38.3938,38.4301,38.3865,38.4229,88700.0
2012-01-25 15:45:00,52.89,53.0,52.88,52.98,101000.0,38.4301,38.51,38.4229,38.4955,101000.0
2012-01-25 15:50:00,52.99,52.99,52.88,52.89,69500.0,38.5028,38.5028,38.4229,38.4301,69500.0
2012-01-25 15:55:00,52.89,52.93,52.79,52.8,133500.0,38.4301,38.4592,38.3575,38.3647,133500.0
2012-01-26 09:30:00,53.78,53.94,53.52,53.59,144500.0,39.0768,39.1931,38.8879,38.9387,144500.0
2012-01-26 09:35:00,53.56,53.59,53.32,53.32,31900.0,38.9169,38.9387,38.7426,38.7426,31900.0
2012-01-26 09:40:00,53.32,53.49,53.31,53.4,30900.0,38.7426,38.8661,38.7353,38.8007,30900.0
2012-01-26 09:45:00,53.4,53.41,53.33,53.36,41100.0,38.8007,38.808,38.7498,38.7716,41100.0
2012-01-26 09:50:00,53.37,53.41,53.29,53.36,40200.0,38.7789,38.808,38.7208,38.7716,40200.0
2012-01-26 09:55:00,53.36,53.4,53.32,53.34,41900.0,38.7716,38.8007,38.7426,38.7571,41900.0
2012-01-26 10:00:00,53.32,53.34,53.22,53.33,93100.0,38.7426,38.7571,38.6699,38.7498,93100.0
2012-01-26 10:05:00,53.32,53.4,53.32,53.4,43400.0,38.7426,38.8007,38.7426,38.8007,43400.0
2012-01-26 10:10:00,53.4,53.46,53.38,53.42,68900.0,38.8007,38.8443,38.7862,38.8152,68900.0
2012-01-26 10:15:00,53.42,53.42,53.29,53.3,35100.0,38.8152,38.8152,38.7208,38.728,35100.0
2012-01-26 10:20:00,53.29,53.34,53.21,53.21,70700.0,38.7208,38.7571,38.6626,38.6626,70700.0
2012-01-26 10:25:00,53.21,53.24,53.18,53.23,76300.0,38.6626,38.6844,38.6408,38.6772,76300.0
2012-01-26 10:30:00,53.23,53.31,53.23,53.29,42600.0,38.6772,38.7353,38.6772,38.7208,42600.0
2012-01-26 10:35:00,53.29,53.32,53.23,53.32,49700.0,38.7208,38.7426,38.6772,38.7426,49700.0
2012-01-26 10:40:00,53.31,53.36,53.31,53.35,48300.0,38.7353,38.7716,38.7353,38.7644,48300.0
2012-01-26 10:45:00,53.35,53.38,53.21,53.23,37500.0,38.7644,38.7862,38.6626,38.6772,37500.0
2012-01-26 10:50:00,53.23,53.26,53.16,53.23,22800.0,38.6772,38.699,38.6263,38.6772,22800.0
2012-01-26 10:55:00,53.22,53.27,53.15,53.16,33900.0,38.6699,38.7062,38.619,38.6263,33900.0
2012-01-26 11:00:00,53.15,53.18,53.13,53.18,34500.0,38.619,38.6408,38.6045,38.6408,34500.0
2012-01-26 11:05:00,53.19,53.24,53.17,53.18,25000.0,38.6481,38.6844,38.6336,38.6408,25000.0
2012-01-26 11:10:00,53.18,53.3,53.18,53.3,23500.0,38.6408,38.728,38.6408,38.728,23500.0
2012-01-26 11:15:00,53.3,53.3,53.23,53.23,27100.0,38.728,38.728,38.6772,38.6772,27100.0
2012-01-26 11:20:00,53.23,53.24,53.18,53.22,23500.0,38.6772,38.6844,38.6408,38.6699,23500.0
2012-01-26 11:25:00,53.22,53.27,53.22,53.26,28300.0,38.6699,38.7062,38.6699,38.699,28300.0
2012-01-26 11:30:00,53.26,53.35,53.24,53.34,26600.0,38.699,38.7644,38.6844,38.7571,26600.0
2012-01-26 11:35:00,53.34,53.4,53.29,53.29,22500.0,38.7571,38.8007,38.7208,38.7208,22500.0
2012-01-26 11:40:00,53.29,53.35,53.27,53.27,31600.0,38.7208,38.7644,38.7062,38.7062,31600.0
2012-01-26 11:45:00,53.26,53.32,53.25,53.3,18100.0,38.699,38.7426,38.6917,38.728,18100.0
2012-01-26 11:50:00,53.3,53.31,53.25,53.29,19100.0,38.728,38.7353,38.6917,38.7208,19100.0
2012-01-26 11:55:00,53.28,53.3,53.22,53.22,23000.0,38.7135,38.728,38.6699,38.6699,23000.0
2012-01-26 12:00:00,53.21,53.22,53.16,53.19,15400.0,38.6626,38.6699,38.6263,38.6481,15400.0
2012-01-26 12:05:00,53.19,53.21,53.15,53.18,21600.0,38.6481,38.6626,38.619,38.6408,21600.0
2012-01-26 12:10:00,53.18,53.21,53.16,53.16,21800.0,38.6408,38.6626,38.6263,38.6263,21800.0
2012-01-26 12:15:00,53.15,53.15,53.07,53.08,28300.0,38.619,38.619,38.5609,38.5682,28300.0
2012-01-26 12:20:00,53.08,53.14,53.06,53.12,25900.0,38.5682,38.6118,38.5536,38.5972,25900.0
2012-01-26 12:25:00,53.11,53.13,53.1,53.12,9100.0,38.59,38.6045,38.5827,38.5972,9100.0
2012-01-26 12:30:00,53.11,53.12,53.06,53.06,16700.0,38.59,38.5972,38.5536,38.5536,16700.0
2012-01-26 12:35:00,53.07,53.07,53.04,53.05,11100.0,38.5609,38.5609,38.5391,38.5464,11100.0
2012-01-26 12:40:00,53.03,53.04,53.01,53.01,10800.0,38.5318,38.5391,38.5173,38.5173,10800.0
2012-01-26 12:45:00,53.01,53.02,53.01,53.02,5700.0,38.5173,38.5246,38.5173,38.5246,5700.0
2012-01-26 12:50:00,53.02,53.18,53.02,53.14,35100.0,38.5246,38.6408,38.5246,38.6118,35100.0
2012-01-26 12:55:00,53.15,53.16,53.1,53.1,13500.0,38.619,38.6263,38.5827,38.5827,13500.0
2012-01-26 13:00:00,53.11,53.18,53.1,53.17,13700.0,38.59,38.6408,38.5827,38.6336,13700.0
2012-01-26 13:05:00,53.18,53.21,53.15,53.15,21100.0,38.6408,38.6626,38.619,38.619,21100.0
2012-01-26 13:10:00,53.15,53.2,53.14,53.2,24800.0,38.619,38.6554,38.6118,38.6554,24800.0
2012-01-26 13:15:00,53.21,53.24,53.13,53.13,25700.0,38.6626,38.6844,38.6045,38.6045,25700.0
2012-01-26 13:20:00,53.13,53.16,53.13,53.15,13100.0,38.6045,38.6263,38.6045,38.619,13100.0
2012-01-26 13:25:00,53.14,53.15,53.08,53.09,18300.0,38.6118,38.619,38.5682,38.5754,18300.0
2012-01-26 13:30:00,53.09,53.1,53.08,53.09,13600.0,38.5754,38.5827,38.5682,38.5754,13600.0
2012-01-26 13:35:00,53.08,53.09,52.9,52.91,41700.0,38.5682,38.5754,38.4374,38.4447,41700.0
2012-01-26 13:40:00,52.91,52.92,52.86,52.89,29200.0,38.4447,38.4519,38.4083,38.4301,29200.0
2012-01-26 13:45:00,52.89,53.01,52.89,53.01,18800.0,38.4301,38.5173,38.4301,38.5173,18800.0
2012-01-26 13:50:00,53.01,53.06,52.98,53.06,24200.0,38.5173,38.5536,38.4955,38.5536,24200.0
2012-01-26 13:55:00,53.05,53.05,52.96,52.98,30900.0,38.5464,38.5464,38.481,38.4955,30900.0
2012-01-26 14:00:00,52.96,52.99,52.95,52.99,28800.0,38.481,38.5028,38.4737,38.5028,28800.0
2012-01-26 14:05:00,52.99,53.0,52.95,52.99,41500.0,38.5028,38.51,38.4737,38.5028,41500.0
2012-01-26 14:10:00,52.99,53.01,52.98,53.01,19400.0,38.5028,38.5173,38.4955,38.5173,19400.0
2012-01-26 14:15:00,53.01,53.01,52.89,52.94,30900.0,38.5173,38.5173,38.4301,38.4665,30900.0
2012-01-26 14:20:00,52.94,52.95,52.81,52.85,36800.0,38.4665,38.4737,38.372,38.4011,36800.0
2012-01-26 14:25:00,52.86,52.95,52.85,52.9,20700.0,38.4083,38.4737,38.4011,38.4374,20700.0
2012-01-26 14:30:00,52.9,52.96,52.9,52.93,55100.0,38.4374,38.481,38.4374,38.4592,55100.0
2012-01-26 14:35:00,52.93,52.96,52.83,52.85,52500.0,38.4592,38.481,38.3865,38.4011,52500.0
2012-01-26 14:40:00,52.85,52.92,52.82,52.88,34100.0,38.4011,38.4519,38.3793,38.4229,34100.0
2012-01-26 14:45:00,52.87,52.94,52.87,52.92,22400.0,38.4156,38.4665,38.4156,38.4519,22400.0
2012-01-26 14:50:00,52.92,53.0,52.92,52.96,23500.0,38.4519,38.51,38.4519,38.481,23500.0
2012-01-26 14:55:00,52.95,52.96,52.83,52.86,27600.0,38.4737,38.481,38.3865,38.4083,27600.0
2012-01-26 15:00:00,52.85,52.88,52.76,52.86,40600.0,38.4011,38.4229,38.3357,38.4083,40600.0
2012-01-26 15:05:00,52.85,52.9,52.8,52.86,26500.0,38.4011,38.4374,38.3647,38.4083,26500.0
2012-01-26 15:10:00,52.86,52.92,52.85,52.9,21200.0,38.4083,38.4519,38.4011,38.4374,21200.0
2012-01-26 15:15:00,52.9,52.91,52.83,52.88,47300.0,38.4374,38.4447,38.3865,38.4229,47300.0
2012-01-26 15:20:00,52.87,52.9,52.8,52.85,74800.0,38.4156,38.4374,38.3647,38.4011,74800.0
2012-01-26 15:25:00,52.85,52.87,52.73,52.75,54000.0,38.4011,38.4156,38.3139,38.3284,54000.0
2012-01-26 15:30:00,52.75,52.8,52.74,52.79,37300.0,38.3284,38.3647,38.3211,38.3575,37300.0
2012-01-26 15:35:00,52.78,52.82,52.75,52.82,47700.0,38.3502,38.3793,38.3284,38.3793,47700.0
2012-01-26 15:40:00,52.82,52.88,52.81,52.88,44600.0,38.3793,38.4229,38.372,38.4229,44600.0
2012-01-26 15:45:00,52.89,52.98,52.88,52.95,38000.0,38.4301,38.4955,38.4229,38.4737,38000.0
2012-01-26 15:50:00,52.95,52.96,52.86,52.9,68600.0,38.4737,38.481,38.4083,38.4374,68600.0
2012-01-26 15:55:00,52.9,53.0,52.9,52.99,88800.0,38.4374,38.51,38.4374,38.5028,88800.0
2012-01-27 09:30:00,52.79,52.98,52.58,52.89,38500.0,38.3575,38.4955,38.2049,38.4301,38500.0
2012-01-27 09:35:00,52.93,53.14,52.91,52.99,17600.0,38.4592,38.6118,38.4447,38.5028,17600.0
2012-01-27 09:40:00,52.99,53.02,52.92,52.98,9700.0,38.5028,38.5246,38.4519,38.4955,9700.0
2012-01-27 09:45:00,52.97,53.05,52.96,53.03,25800.0,38.4882,38.5464,38.481,38.5318,25800.0
2012-01-27 09:50:00,53.04,53.13,53.01,53.13,22600.0,38.5391,38.6045,38.5173,38.6045,22600.0
2012-01-27 09:55:00,53.13,53.14,52.98,52.98,72200.0,38.6045,38.6118,38.4955,38.4955,72200.0
2012-01-27 10:00:00,52.99,53.01,52.78,52.79,96300.0,38.5028,38.5173,38.3502,38.3575,96300.0
2012-01-27 10:05:00,52.79,52.89,52.76,52.87,42600.0,38.3575,38.4301,38.3357,38.4156,42600.0
2012-01-27 10:10:00,52.87,52.88,52.73,52.84,40500.0,38.4156,38.4229,38.3139,38.3938,40500.0
2012-01-27 10:15:00,52.85,52.86,52.78,52.79,37700.0,38.4011,38.4083,38.3502,38.3575,37700.0
2012-01-27 10:20:00,52.77,52.86,52.76,52.83,48100.0,38.3429,38.4083,38.3357,38.3865,48100.0
2012-01-27 10:25:00,52.84,52.87,52.79,52.82,34400.0,38.3938,38.4156,38.3575,38.3793,34400.0
2012-01-27 10:30:00,52.82,52.87,52.79,52.81,48800.0,38.3793,38.4156,38.3575,38.372,48800.0
2012-01-27 10:35:00,52.81,52.82,52.77,52.79,56600.0,38.372,38.3793,38.3429,38.3575,56600.0
2012-01-27 10:40:00,52.78,52.81,52.74,52.8,22700.0,38.3502,38.372,38.3211,38.3647,22700.0
2012-01-27 10:45:00,52.79,52.8,52.73,52.79,18600.0,38.3575,38.3647,38.3139,38.3575,18600.0
2012-01-27 10:50:00,52.78,52.8,52.77,52.78,37400.0,38.3502,38.3647,38.3429,38.3502,37400.0
2012-01-27 10:55:00,52.79,52.8,52.76,52.8,21500.0,38.3575,38.3647,38.3357,38.3647,21500.0
2012-01-27 11:00:00,52.8,52.83,52.77,52.79,66200.0,38.3647,38.3865,38.3429,38.3575,66200.0
2012-01-27 11:05:00,52.8,52.82,52.79,52.8,30900.0,38.3647,38.3793,38.3575,38.3647,30900.0
2012-01-27 11:10:00,52.8,52.82,52.77,52.8,29700.0,38.3647,38.3793,38.3429,38.3647,29700.0
2012-01-27 11:15:00,52.8,52.8,52.79,52.79,40700.0,38.3647,38.3647,38.3575,38.3575,40700.0
2012-01-27 11:20:00,52.8,52.8,52.79,52.79,19900.0,38.3647,38.3647,38.3575,38.3575,19900.0
2012-01-27 11:25:00,52.79,52.8,52.77,52.78,14900.0,38.3575,38.3647,38.3429,38.3502,14900.0
2012-01-27 11:30:00,52.78,52.78,52.72,52.73,16600.0,38.3502,38.3502,38.3066,38.3139,16600.0
2012-01-27 11:35:00,52.73,52.8,52.72,52.76,41600.0,38.3139,38.3647,38.3066,38.3357,41600.0
2012-01-27 11:40:00,52.77,52.77,52.73,52.75,70800.0,38.3429,38.3429,38.3139,38.3284,70800.0
2012-01-27 11:45:00,52.75,52.76,52.69,52.72,22900.0,38.3284,38.3357,38.2848,38.3066,22900.0
2012-01-27 11:50:00,52.72,52.75,52.71,52.75,25900.0,38.3066,38.3284,38.2993,38.3284,25900.0
2012-01-27 11:55:00,52.75,52.78,52.73,52.75,73000.0,38.3284,38.3502,38.3139,38.3284,73000.0
2012-01-27 12:00:00,52.74,52.75,52.72,52.74,30200.0,38.3211,38.3284,38.3066,38.3211,30200.0
2012-01-27 12:05:00,52.74,52.74,52.63,52.68,42900.0,38.3211,38.3211,38.2412,38.2775,42900.0
2012-01-27 12:10:00,52.69,52.72,52.66,52.72,22800.0,38.2848,38.3066,38.263,38.3066,22800.0
2012-01-27 12:15:00,52.72,52.75,52.7,52.74,32300.0,38.3066,38.3284,38.2921,38.3211,32300.0
2012-01-27 12:20:00,52.74,52.75,52.72,52.73,12700.0,38.3211,38.3284,38.3066,38.3139,12700.0
2012-01-27 12:25:00,52.73,52.75,52.71,52.71,8400.0,38.3139,38.3284,38.2993,38.2993,8400.0
2012-01-27 12:30:00,52.71,52.74,52.69,52.74,12600.0,38.2993,38.3211,38.2848,38.3211,12600.0
2012-01-27 12:35:00,52.74,52.75,52.73,52.74,10900.0,38.3211,38.3284,38.3139,38.3211,10900.0
2012-01-27 12:40:00,52.74,52.75,52.73,52.74,10000.0,38.3211,38.3284,38.3139,38.3211,10000.0
2012-01-27 12:45:00,52.73,52.74,52.7,52.74,6900.0,38.3139,38.3211,38.2921,38.3211,6900.0
2012-01-27 12:50:00,52.74,52.74,52.68,52.7,14100.0,38.3211,38.3211,38.2775,38.2921,14100.0
2012-01-27 12:55:00,52.71,52.75,52.7,52.71,65700.0,38.2993,38.3284,38.2921,38.2993,65700.0
2012-01-27 13:00:00,52.71,52.73,52.68,52.7,71500.0,38.2993,38.3139,38.2775,38.2921,71500.0
2012-01-27 13:05:00,52.7,52.75,52.69,52.75,22800.0,38.2921,38.3284,38.2848,38.3284,22800.0
2012-01-27 13:10:00,52.75,52.75,52.68,52.7,41000.0,38.3284,38.3284,38.2775,38.2921,41000.0
2012-01-27 13:15:00,52.7,52.72,52.69,52.71,48400.0,38.2921,38.3066,38.2848,38.2993,48400.0
2012-01-27 13:20:00,52.71,52.74,52.71,52.71,8400.0,38.2993,38.3211,38.2993,38.2993,8400.0
2012-01-27 13:25:00,52.71,52.74,52.7,52.71,14400.0,38.2993,38.3211,38.2921,38.2993,14400.0
2012-01-27 13:30:00,52.72,52.75,52.72,52.75,6600.0,38.3066,38.3284,38.3066,38.3284,6600.0
2012-01-27 13:35:00,52.75,52.77,52.74,52.75,19400.0,38.3284,38.3429,38.3211,38.3284,19400.0
2012-01-27 13:40:00,52.75,52.76,52.73,52.74,10000.0,38.3284,38.3357,38.3139,38.3211,10000.0
2012-01-27 13:45:00,52.74,52.75,52.73,52.74,39100.0,38.3211,38.3284,38.3139,38.3211,39100.0
2012-01-27 13:50:00,52.75,52.75,52.72,52.74,16000.0,38.3284,38.3284,38.3066,38.3211,16000.0
2012-01-27 13:55:00,52.74,52.75,52.73,52.75,18700.0,38.3211,38.3284,38.3139,38.3284,18700.0
2012-01-27 14:00:00,52.75,52.76,52.69,52.71,37300.0,38.3284,38.3357,38.2848,38.2993,37300.0
2012-01-27 14:05:00,52.7,52.72,52.69,52.72,17400.0,38.2921,38.3066,38.2848,38.3066,17400.0
2012-01-27 14:10:00,52.72,52.75,52.69,52.69,35800.0,38.3066,38.3284,38.2848,38.2848,35800.0
2012-01-27 14:15:00,52.7,52.7,52.66,52.66,43400.0,38.2921,38.2921,38.263,38.263,43400.0
2012-01-27 14:20:00,52.66,52.67,52.64,52.66,55900.0,38.263,38.2703,38.2485,38.263,55900.0
2012-01-27 14:25:00,52.65,52.66,52.63,52.65,43100.0,38.2557,38.263,38.2412,38.2557,43100.0
2012-01-27 14:30:00,52.65,52.65,52.64,52.64,32100.0,38.2557,38.2557,38.2485,38.2485,32100.0
2012-01-27 14:35:00,52.64,52.65,52.64,52.65,30500.0,38.2485,38.2557,38.2485,38.2557,30500.0
2012-01-27 14:40:00,52.64,52.69,52.63,52.67,41000.0,38.2485,38.2848,38.2412,38.2703,41000.0
2012-01-27 14:45:00,52.67,52.69,52.65,52.68,25000.0,38.2703,38.2848,38.2557,38.2775,25000.0
2012-01-27 14:50:00,52.67,52.67,52.64,52.67,18000.0,38.2703,38.2703,38.2485,38.2703,18000.0
2012-01-27 14:55:00,52.69,52.71,52.66,52.67,18800.0,38.2848,38.2993,38.263,38.2703,18800.0
2012-01-27 15:00:00,52.67,52.7,52.65,52.69,69200.0,38.2703,38.2921,38.2557,38.2848,69200.0
2012-01-27 15:05:00,52.7,52.7,52.67,52.69,78900.0,38.2921,38.2921,38.2703,38.2848,78900.0
2012-01-27 15:10:00,52.7,52.77,52.67,52.77,30000.0,38.2921,38.3429,38.2703,38.3429,30000.0
2012-01-27 15:15:00,52.78,52.8,52.77,52.79,18400.0,38.3502,38.3647,38.3429,38.3575,18400.0
2012-01-27 15:20:00,52.8,52.84,52.8,52.81,18200.0,38.3647,38.3938,38.3647,38.372,18200.0
2012-01-27 15:25:00,52.81,52.85,52.77,52.82,28800.0,38.372,38.4011,38.3429,38.3793,28800.0
2012-01-27 15:30:00,52.83,52.85,52.8,52.83,25900.0,38.3865,38.4011,38.3647,38.3865,25900.0
2012-01-27 15:35:00,52.83,52.88,52.82,52.88,42200.0,38.3865,38.4229,38.3793,38.4229,42200.0
2012-01-27 15:40:00,52.88,52.88,52.83,52.86,37600.0,38.4229,38.4229,38.3865,38.4083,37600.0
2012-01-27 15:45:00,52.85,52.93,52.83,52.91,68700.0,38.4011,38.4592,38.3865,38.4447,68700.0
2012-01-27 15:50:00,52.9,52.9,52.84,52.88,59500.0,38.4374,38.4374,38.3938,38.4229,59500.0
2012-01-27 15:55:00,52.88,52.89,52.78,52.78,137500.0,38.4229,38.4301,38.3502,38.3502,137500.0
2012-01-30 09:30:00,52.4,52.4,52.12,52.15,63700.0,38.0741,38.0741,37.8706,37.8924,63700.0
2012-01-30 09:35:00,52.16,52.39,52.16,52.29,26200.0,37.8997,38.0668,37.8997,37.9942,26200.0
2012-01-30 09:40:00,52.29,52.62,52.27,52.59,31300.0,37.9942,38.2339,37.9796,38.2121,31300.0
2012-01-30 09:45:00,52.57,52.63,52.47,52.47,67000.0,38.1976,38.2412,38.1249,38.1249,67000.0
2012-01-30 09:50:00,52.47,52.61,52.4,52.61,44400.0,38.1249,38.2267,38.0741,38.2267,44400.0
2012-01-30 09:55:00,52.6,52.81,52.5,52.71,38400.0,38.2194,38.372,38.1467,38.2993,38400.0
2012-01-30 10:00:00,52.71,52.77,52.64,52.74,38700.0,38.2993,38.3429,38.2485,38.3211,38700.0
2012-01-30 10:05:00,52.73,52.73,52.59,52.6,45100.0,38.3139,38.3139,38.2121,38.2194,45100.0
2012-01-30 10:10:00,52.6,52.6,52.51,52.53,36600.0,38.2194,38.2194,38.154,38.1685,36600.0
2012-01-30 10:15:00,52.53,52.66,52.52,52.66,34100.0,38.1685,38.263,38.1613,38.263,34100.0
2012-01-30 10:20:00,52.65,52.72,52.64,52.69,31400.0,38.2557,38.3066,38.2485,38.2848,31400.0
2012-01-30 10:25:00,52.69,52.7,52.64,52.65,30500.0,38.2848,38.2921,38.2485,38.2557,30500.0
2012-01-30 10:30:00,52.65,52.72,52.61,52.71,35900.0,38.2557,38.3066,38.2267,38.2993,35900.0
2012-01-30 10:35:00,52.71,52.71,52.64,52.66,30800.0,38.2993,38.2993,38.2485,38.263,30800.0
2012-01-30 10:40:00,52.65,52.68,52.65,52.66,18300.0,38.2557,38.2775,38.2557,38.263,18300.0
2012-01-30 10:45:00,52.66,52.72,52.64,52.72,56000.0,38.263,38.3066,38.2485,38.3066,56000.0
2012-01-30 10:50:00,52.72,52.72,52.63,52.66,72800.0,38.3066,38.3066,38.2412,38.263,72800.0
2012-01-30 10:55:00,52.65,52.65,52.52,52.52,110500.0,38.2557,38.2557,38.1613,38.1613,110500.0
2012-01-30 11:00:00,52.53,52.6,52.52,52.59,82400.0,38.1685,38.2194,38.1613,38.2121,82400.0
2012-01-30 11:05:00,52.58,52.63,52.55,52.56,61000.0,38.2049,38.2412,38.1831,38.1903,61000.0
2012-01-30 11:10:00,52.56,52.57,52.51,52.54,41900.0,38.1903,38.1976,38.154,38.1758,41900.0
2012-01-30 11:15:00,52.54,52.66,52.53,52.65,34400.0,38.1758,38.263,38.1685,38.2557,34400.0
2012-01-30 11:20:00,52.66,52.76,52.65,52.68,42700.0,38.263,38.3357,38.2557,38.2775,42700.0
2012-01-30 11:25:00,52.68,52.79,52.68,52.77,38800.0,38.2775,38.3575,38.2775,38.3429,38800.0
2012-01-30 11:30:00,52.77,52.84,52.76,52.82,40700.0,38.3429,38.3938,38.3357,38.3793,40700.0
2012-01-30 11:35:00,52.82,52.89,52.8,52.83,110200.0,38.3793,38.4301,38.3647,38.3865,110200.0
2012-01-30 11:40:00,52.84,52.85,52.8,52.81,27700.0,38.3938,38.4011,38.3647,38.372,27700.0
2012-01-30 11:45:00,52.81,52.9,52.78,52.88,40800.0,38.372,38.4374,38.3502,38.4229,40800.0
2012-01-30 11:50:00,52.88,52.89,52.86,52.88,11000.0,38.4229,38.4301,38.4083,38.4229,11000.0
2012-01-30 11:55:00,52.88,53.06,52.88,53.05,50600.0,38.4229,38.5536,38.4229,38.5464,50600.0
2012-01-30 12:00:00,53.05,53.15,53.05,53.11,64400.0,38.5464,38.619,38.5464,38.59,64400.0
2012-01-30 12:05:00,53.11,53.11,53.04,53.05,38600.0,38.59,38.59,38.5391,38.5464,38600.0
2012-01-30 12:10:00,53.06,53.13,53.04,53.11,50000.0,38.5536,38.6045,38.5391,38.59,50000.0
2012-01-30 12:15:00,53.11,53.26,53.09,53.26,78500.0,38.59,38.699,38.5754,38.699,78500.0
2012-01-30 12:20:00,53.26,53.29,53.2,53.28,47100.0,38.699,38.7208,38.6554,38.7135,47100.0
2012-01-30 12:25:00,53.28,53.29,53.17,53.18,62900.0,38.7135,38.7208,38.6336,38.6408,62900.0
2012-01-30 12:30:00,53.17,53.18,53.03,53.04,72800.0,38.6336,38.6408,38.5318,38.5391,72800.0
2012-01-30 12:35:00,53.04,53.04,52.85,52.89,50200.0,38.5391,38.5391,38.4011,38.4301,50200.0
2012-01-30 12:40:00,52.9,52.98,52.9,52.97,26500.0,38.4374,38.4955,38.4374,38.4882,26500.0
2012-01-30 12:45:00,52.97,53.11,52.96,53.09,35300.0,38.4882,38.59,38.481,38.5754,35300.0
2012-01-30 12:50:00,53.09,53.14,53.09,53.14,17900.0,38.5754,38.6118,38.5754,38.6118,17900.0
2012-01-30 12:55:00,53.15,53.16,53.14,53.15,20900.0,38.619,38.6263,38.6118,38.619,20900.0
2012-01-30 13:00:00,53.15,53.17,53.14,53.16,46600.0,38.619,38.6336,38.6118,38.6263,46600.0
2012-01-30 13:05:00,53.16,53.16,53.0,53.0,28600.0,38.6263,38.6263,38.51,38.51,28600.0
2012-01-30 13:10:00,52.99,53.03,52.93,52.99,36000.0,38.5028,38.5318,38.4592,38.5028,36000.0
2012-01-30 13:15:00,52.99,53.13,52.98,53.12,38200.0,38.5028,38.6045,38.4955,38.5972,38200.0
2012-01-30 13:20:00,53.13,53.21,53.12,53.13,33200.0,38.6045,38.6626,38.5972,38.6045,33200.0
2012-01-30 13:25:00,53.14,53.15,53.08,53.15,27100.0,38.6118,38.619,38.5682,38.619,27100.0
2012-01-30 13:30:00,53.14,53.21,53.14,53.21,26200.0,38.6118,38.6626,38.6118,38.6626,26200.0
2012-01-30 13:35:00,53.21,53.26,53.21,53.24,74500.0,38.6626,38.699,38.6626,38.6844,74500.0
2012-01-30 13:40:00,53.25,53.37,53.24,53.37,47800.0,38.6917,38.7789,38.6844,38.7789,47800.0
2012-01-30 13:45:00,53.38,53.39,53.34,53.38,34900.0,38.7862,38.7934,38.7571,38.7862,34900.0
2012-01-30 13:50:00,53.38,53.42,53.36,53.36,40500.0,38.7862,38.8152,38.7716,38.7716,40500.0
2012-01-30 13:55:00,53.36,53.36,53.22,53.25,95500.0,38.7716,38.7716,38.6699,38.6917,95500.0
2012-01-30 14:00:00,53.24,53.28,53.24,53.24,39800.0,38.6844,38.7135,38.6844,38.6844,39800.0
2012-01-30 14:05:00,53.24,53.29,53.24,53.29,35700.0,38.6844,38.7208,38.6844,38.7208,35700.0
2012-01-30 14:10:00,53.29,53.32,53.25,53.26,48900.0,38.7208,38.7426,38.6917,38.699,48900.0
2012-01-30 14:15:00,53.26,53.28,53.24,53.25,34500.0,38.699,38.7135,38.6844,38.6917,34500.0
2012-01-30 14:20:00,53.25,53.37,53.24,53.34,70200.0,38.6917,38.7789,38.6844,38.7571,70200.0
2012-01-30 14:25:00,53.35,53.41,53.35,53.39,28600.0,38.7644,38.808,38.7644,38.7934,28600.0
2012-01-30 14:30:00,53.38,53.39,53.34,53.35,39700.0,38.7862,38.7934,38.7571,38.7644,39700.0
2012-01-30 14:35:00,53.35,53.36,53.34,53.35,28900.0,38.7644,38.7716,38.7571,38.7644,28900.0
2012-01-30 14:40:00,53.35,53.43,53.34,53.43,20200.0,38.7644,38.8225,38.7571,38.8225,20200.0
2012-01-30 14:45:00,53.42,53.47,53.26,53.26,73500.0,38.8152,38.8516,38.699,38.699,73500.0
2012-01-30 14:50:00,53.26,53.27,53.19,53.21,34100.0,38.699,38.7062,38.6481,38.6626,34100.0
2012-01-30 14:55:00,53.21,53.4,53.21,53.38,65300.0,38.6626,38.8007,38.6626,38.7862,65300.0
2012-01-30 15:00:00,53.37,53.38,53.33,53.36,66000.0,38.7789,38.7862,38.7498,38.7716,66000.0
2012-01-30 15:05:00,53.35,53.43,53.35,53.4,44900.0,38.7644,38.8225,38.7644,38.8007,44900.0
2012-01-30 15:10:00,53.4,53.49,53.39,53.48,47500.0,38.8007,38.8661,38.7934,38.8588,47500.0
2012-01-30 15:15:00,53.48,53.49,53.47,53.48,48200.0,38.8588,38.8661,38.8516,38.8588,48200.0
2012-01-30 15:20:00,53.49,53.5,53.41,53.41,99800.0,38.8661,38.8733,38.808,38.808,99800.0
2012-01-30 15:25:00,53.41,53.42,53.34,53.38,67800.0,38.808,38.8152,38.7571,38.7862,67800.0
2012-01-30 15:30:00,53.39,53.41,53.36,53.36,67300.0,38.7934,38.808,38.7716,38.7716,67300.0
2012-01-30 15:35:00,53.36,53.36,53.18,53.2,105100.0,38.7716,38.7716,38.6408,38.6554,105100.0
2012-01-30 15:40:00,53.21,53.3,53.18,53.23,98600.0,38.6626,38.728,38.6408,38.6772,98600.0
2012-01-30 15:45:00,53.23,53.29,53.21,53.29,103000.0,38.6772,38.7208,38.6626,38.7208,103000.0
2012-01-30 15:50:00,53.29,53.29,53.25,53.27,93900.0,38.7208,38.7208,38.6917,38.7062,93900.0
2012-01-30 15:55:00,53.26,53.27,53.19,53.21,264700.0,38.699,38.7062,38.6481,38.6626,264700.0
2012-01-31 09:30:00,53.15,53.86,52.93,53.42,110700.0,38.619,39.1349,38.4592,38.8152,110700.0
2012-01-31 09:35:00,53.38,53.73,53.35,53.73,84800.0,38.7862,39.0405,38.7644,39.0405,84800.0
2012-01-31 09:40:00,53.69,53.92,53.5,53.7,80400.0,39.0114,39.1785,38.8733,39.0187,80400.0
2012-01-31 09:45:00,53.7,53.7,53.38,53.38,115200.0,39.0187,39.0187,38.7862,38.7862,115200.0
2012-01-31 09:50:00,53.38,53.49,52.99,53.0,130900.0,38.7862,38.8661,38.5028,38.51,130900.0
2012-01-31 09:55:00,53.01,53.43,53.0,53.21,86900.0,38.5173,38.8225,38.51,38.6626,86900.0
2012-01-31 10:00:00,53.3,53.31,52.99,53.01,92900.0,38.728,38.7353,38.5028,38.5173,92900.0
2012-01-31 10:05:00,53.01,53.03,52.74,52.98,111300.0,38.5173,38.5318,38.3211,38.4955,111300.0
2012-01-31 10:10:00,52.98,53.01,52.92,52.95,78300.0,38.4955,38.5173,38.4519,38.4737,78300.0
2012-01-31 10:15:00,52.96,52.96,52.78,52.78,51200.0,38.481,38.481,38.3502,38.3502,51200.0
2012-01-31 10:20:00,52.79,52.9,52.65,52.7,115900.0,38.3575,38.4374,38.2557,38.2921,115900.0
2012-01-31 10:25:00,52.7,52.74,52.24,52.43,179100.0,38.2921,38.3211,37.9578,38.0959,179100.0
2012-01-31 10:30:00,52.43,52.48,52.11,52.2,210400.0,38.0959,38.1322,37.8634,37.9288,210400.0
2012-01-31 10:35:00,52.21,52.55,52.21,52.27,147200.0,37.936,38.1831,37.936,37.9796,147200.0
2012-01-31 10:40:00,52.28,52.44,52.22,52.3,78000.0,37.9869,38.1031,37.9433,38.0014,78000.0
2012-01-31 10:45:00,52.3,52.31,51.86,52.05,177400.0,38.0014,38.0087,37.6817,37.8198,177400.0
2012-01-31 10:50:00,52.05,52.38,52.05,52.36,87300.0,37.8198,38.0596,37.8198,38.045,87300.0
2012-01-31 10:55:00,52.35,52.53,52.34,52.47,45400.0,38.0378,38.1685,38.0305,38.1249,45400.0
2012-01-31 11:00:00,52.48,52.56,52.45,52.46,133200.0,38.1322,38.1903,38.1104,38.1177,133200.0
2012-01-31 11:05:00,52.46,52.5,52.38,52.45,41000.0,38.1177,38.1467,38.0596,38.1104,41000.0
2012-01-31 11:10:00,52.45,52.45,52.29,52.3,35700.0,38.1104,38.1104,37.9942,38.0014,35700.0
2012-01-31 11:15:00,52.3,52.5,52.3,52.48,26700.0,38.0014,38.1467,38.0014,38.1322,26700.0
2012-01-31 11:20:00,52.48,52.67,52.48,52.65,56400.0,38.1322,38.2703,38.1322,38.2557,56400.0
2012-01-31 11:25:00,52.65,52.69,52.43,52.43,37800.0,38.2557,38.2848,38.0959,38.0959,37800.0
2012-01-31 11:30:00,52.44,52.57,52.44,52.56,27100.0,38.1031,38.1976,38.1031,38.1903,27100.0
2012-01-31 11:35:00,52.56,52.62,52.52,52.53,63300.0,38.1903,38.2339,38.1613,38.1685,63300.0
2012-01-31 11:40:00,52.53,52.63,52.46,52.62,19100.0,38.1685,38.2412,38.1177,38.2339,19100.0
2012-01-31 11:45:00,52.62,52.64,52.47,52.51,17600.0,38.2339,38.2485,38.1249,38.154,17600.0
2012-01-31 11:50:00,52.51,52.6,52.5,52.52,20400.0,38.154,38.2194,38.1467,38.1613,20400.0
2012-01-31 11:55:00,52.52,52.73,52.52,52.73,35400.0,38.1613,38.3139,38.1613,38.3139,35400.0
2012-01-31 12:00:00,52.72,52.78,52.66,52.68,54800.0,38.3066,38.3502,38.263,38.2775,54800.0
2012-01-31 12:05:00,52.67,52.67,52.56,52.56,17900.0,38.2703,38.2703,38.1903,38.1903,17900.0
2012-01-31 12:10:00,52.56,52.56,52.42,52.42,30300.0,38.1903,38.1903,38.0886,38.0886,30300.0
2012-01-31 12:15:00,52.42,52.51,52.41,52.51,21300.0,38.0886,38.154,38.0814,38.154,21300.0
2012-01-31 12:20:00,52.51,52.52,52.38,52.39,32700.0,38.154,38.1613,38.0596,38.0668,32700.0
2012-01-31 12:25:00,52.38,52.54,52.37,52.52,11100.0,38.0596,38.1758,38.0523,38.1613,11100.0
2012-01-31 12:30:00,52.53,52.64,52.53,52.62,13900.0,38.1685,38.2485,38.1685,38.2339,13900.0
2012-01-31 12:35:00,52.61,52.65,52.61,52.64,22200.0,38.2267,38.2557,38.2267,38.2485,22200.0
2012-01-31 12:40:00,52.65,52.81,52.65,52.8,33500.0,38.2557,38.372,38.2557,38.3647,33500.0
2012-01-31 12:45:00,52.79,52.89,52.79,52.85,21200.0,38.3575,38.4301,38.3575,38.4011,21200.0
2012-01-31 12:50:00,52.84,52.84,52.79,52.81,11700.0,38.3938,38.3938,38.3575,38.372,11700.0
2012-01-31 12:55:00,52.81,52.87,52.8,52.8,22600.0,38.372,38.4156,38.3647,38.3647,22600.0
2012-01-31 13:00:00,52.79,52.91,52.76,52.88,34700.0,38.3575,38.4447,38.3357,38.4229,34700.0
2012-01-31 13:05:00,52.88,52.93,52.87,52.91,12400.0,38.4229,38.4592,38.4156,38.4447,12400.0
2012-01-31 13:10:00,52.91,52.92,52.73,52.75,56700.0,38.4447,38.4519,38.3139,38.3284,56700.0
2012-01-31 13:15:00,52.76,52.82,52.76,52.82,8400.0,38.3357,38.3793,38.3357,38.3793,8400.0
2012-01-31 13:20:00,52.83,52.87,52.83,52.87,14000.0,38.3865,38.4156,38.3865,38.4156,14000.0
2012-01-31 13:25:00,52.86,53.01,52.85,52.96,27000.0,38.4083,38.5173,38.4011,38.481,27000.0
2012-01-31 13:30:00,52.96,52.97,52.96,52.96,17900.0,38.481,38.4882,38.481,38.481,17900.0
2012-01-31 13:35:00,52.97,52.97,52.88,52.9,18000.0,38.4882,38.4882,38.4229,38.4374,18000.0
2012-01-31 13:40:00,52.89,52.95,52.86,52.95,12800.0,38.4301,38.4737,38.4083,38.4737,12800.0
2012-01-31 13:45:00,52.94,52.99,52.92,52.93,10100.0,38.4665,38.5028,38.4519,38.4592,10100.0
2012-01-31 13:50:00,52.92,52.93,52.87,52.91,14300.0,38.4519,38.4592,38.4156,38.4447,14300.0
2012-01-31 13:55:00,52.92,52.96,52.88,52.9,51700.0,38.4519,38.481,38.4229,38.4374,51700.0
2012-01-31 14:00:00,52.9,52.91,52.8,52.89,21700.0,38.4374,38.4447,38.3647,38.4301,21700.0
2012-01-31 14:05:00,52.88,53.0,52.88,52.98,11800.0,38.4229,38.51,38.4229,38.4955,11800.0
2012-01-31 14:10:00,52.98,53.15,52.97,53.11,21600.0,38.4955,38.619,38.4882,38.59,21600.0
2012-01-31 14:15:00,53.12,53.13,52.93,53.01,40700.0,38.5972,38.6045,38.4592,38.5173,40700.0
2012-01-31 14:20:00,53.01,53.16,53.01,53.12,24000.0,38.5173,38.6263,38.5173,38.5972,24000.0
2012-01-31 14:25:00,53.11,53.23,53.11,53.22,19400.0,38.59,38.6772,38.59,38.6699,19400.0
2012-01-31 14:30:00,53.21,53.25,53.13,53.16,22700.0,38.6626,38.6917,38.6045,38.6263,22700.0
2012-01-31 14:35:00,53.16,53.16,52.96,52.98,36400.0,38.6263,38.6263,38.481,38.4955,36400.0
2012-01-31 14:40:00,52.98,52.98,52.92,52.93,30000.0,38.4955,38.4955,38.4519,38.4592,30000.0
2012-01-31 14:45:00,52.94,52.94,52.87,52.91,32200.0,38.4665,38.4665,38.4156,38.4447,32200.0
2012-01-31 14:50:00,52.92,52.99,52.85,52.99,45100.0,38.4519,38.5028,38.4011,38.5028,45100.0
2012-01-31 14:55:00,53.0,53.03,52.91,52.94,35000.0,38.51,38.5318,38.4447,38.4665,35000.0
2012-01-31 15:00:00,52.94,52.95,52.89,52.9,26500.0,38.4665,38.4737,38.4301,38.4374,26500.0
2012-01-31 15:05:00,52.9,52.91,52.89,52.89,22700.0,38.4374,38.4447,38.4301,38.4301,22700.0
2012-01-31 15:10:00,52.89,52.9,52.84,52.87,53900.0,38.4301,38.4374,38.3938,38.4156,53900.0
2012-01-31 15:15:00,52.88,52.91,52.86,52.87,66600.0,38.4229,38.4447,38.4083,38.4156,66600.0
2012-01-31 15:20:00,52.88,52.94,52.86,52.94,83500.0,38.4229,38.4665,38.4083,38.4665,83500.0
2012-01-31 15:25:00,52.95,53.1,52.94,53.1,39400.0,38.4737,38.5827,38.4665,38.5827,39400.0
2012-01-31 15:30:00,53.09,53.16,53.03,53.05,55000.0,38.5754,38.6263,38.5318,38.5464,55000.0
2012-01-31 15:35:00,53.05,53.14,53.03,53.09,52700.0,38.5464,38.6118,38.5318,38.5754,52700.0
2012-01-31 15:40:00,53.09,53.12,53.03,53.06,58000.0,38.5754,38.5972,38.5318,38.5536,58000.0
2012-01-31 15:45:00,53.06,53.15,53.03,53.08,52400.0,38.5536,38.619,38.5318,38.5682,52400.0
2012-01-31 15:50:00,53.08,53.11,53.01,53.02,101200.0,38.5682,38.59,38.5173,38.5246,101200.0
2012-01-31 15:55:00,53.01,53.12,52.99,53.05,167200.0,38.5173,38.5972,38.5028,38.5464,167200.0
2012-02-01 09:30:00,54.12,54.12,53.54,53.89,119100.0,39.3238,39.3238,38.9024,39.1567,119100.0
2012-02-01 09:35:00,53.82,53.94,53.79,53.92,38400.0,39.1059,39.1931,39.0841,39.1785,38400.0
2012-02-01 09:40:00,53.92,53.92,53.76,53.88,42900.0,39.1785,39.1785,39.0623,39.1495,42900.0
2012-02-01 09:45:00,53.87,53.97,53.83,53.86,43200.0,39.1422,39.2149,39.1131,39.1349,43200.0
2012-02-01 09:50:00,53.87,53.96,53.77,53.78,68200.0,39.1422,39.2076,39.0695,39.0768,68200.0
2012-02-01 09:55:00,53.76,53.96,53.67,53.84,112300.0,39.0623,39.2076,38.9969,39.1204,112300.0
2012-02-01 10:00:00,53.89,53.99,53.77,53.99,94700.0,39.1567,39.2294,39.0695,39.2294,94700.0
2012-02-01 10:05:00,53.99,54.29,53.98,54.29,102000.0,39.2294,39.4474,39.2221,39.4474,102000.0
2012-02-01 10:10:00,54.29,54.47,54.25,54.46,87000.0,39.4474,39.5782,39.4183,39.5709,87000.0
2012-02-01 10:15:00,54.46,54.54,54.42,54.52,128000.0,39.5709,39.629,39.5418,39.6145,128000.0
2012-02-01 10:20:00,54.52,54.71,54.51,54.7,86100.0,39.6145,39.7525,39.6072,39.7453,86100.0
2012-02-01 10:25:00,54.71,54.73,54.51,54.6,67200.0,39.7525,39.7671,39.6072,39.6726,67200.0
2012-02-01 10:30:00,54.6,54.84,54.6,54.83,61900.0,39.6726,39.847,39.6726,39.8397,61900.0
2012-02-01 10:35:00,54.82,54.9,54.68,54.77,110300.0,39.8325,39.8906,39.7307,39.7961,110300.0
2012-02-01 10:40:00,54.77,54.77,54.58,54.7,71900.0,39.7961,39.7961,39.6581,39.7453,71900.0
2012-02-01 10:45:00,54.69,54.85,54.69,54.85,156200.0,39.738,39.8543,39.738,39.8543,156200.0
2012-02-01 10:50:00,54.83,54.86,54.67,54.77,63100.0,39.8397,39.8615,39.7235,39.7961,63100.0
2012-02-01 10:55:00,54.76,54.78,54.67,54.7,139800.0,39.7889,39.8034,39.7235,39.7453,139800.0
2012-02-01 11:00:00,54.69,54.86,54.68,54.7,72500.0,39.738,39.8615,39.7307,39.7453,72500.0
2012-02-01 11:05:00,54.7,54.79,54.68,54.76,63100.0,39.7453,39.8107,39.7307,39.7889,63100.0
2012-02-01 11:10:00,54.76,54.76,54.71,54.72,36300.0,39.7889,39.7889,39.7525,39.7598,36300.0
2012-02-01 11:15:00,54.72,54.8,54.72,54.8,44500.0,39.7598,39.8179,39.7598,39.8179,44500.0
2012-02-01 11:20:00,54.8,54.8,54.77,54.8,26400.0,39.8179,39.8179,39.7961,39.8179,26400.0
2012-02-01 11:25:00,54.79,54.8,54.77,54.8,48500.0,39.8107,39.8179,39.7961,39.8179,48500.0
2012-02-01 11:30:00,54.79,54.9,54.79,54.88,64300.0,39.8107,39.8906,39.8107,39.8761,64300.0
2012-02-01 11:35:00,54.88,54.95,54.87,54.95,48100.0,39.8761,39.9269,39.8688,39.9269,48100.0
2012-02-01 11:40:00,54.95,54.95,54.92,54.93,25600.0,39.9269,39.9269,39.9051,39.9124,25600.0
2012-02-01 11:45:00,54.93,54.98,54.86,54.95,41400.0,39.9124,39.9487,39.8615,39.9269,41400.0
2012-02-01 11:50:00,54.95,54.99,54.94,54.94,48400.0,39.9269,39.956,39.9197,39.9197,48400.0
2012-02-01 11:55:00,54.94,54.95,54.89,54.95,29300.0,39.9197,39.9269,39.8833,39.9269,29300.0
2012-02-01 12:00:00,54.95,54.99,54.94,54.96,34000.0,39.9269,39.956,39.9197,39.9342,34000.0
2012-02-01 12:05:00,54.97,55.0,54.96,54.99,73600.0,39.9415,39.9633,39.9342,39.956,73600.0
2012-02-01 12:10:00,54.99,55.04,54.94,54.95,148900.0,39.956,39.9923,39.9197,39.9269,148900.0
2012-02-01 12:15:00,54.95,54.97,54.94,54.95,52700.0,39.9269,39.9415,39.9197,39.9269,52700.0
2012-02-01 12:20:00,54.96,55.05,54.94,55.02,38600.0,39.9342,39.9996,39.9197,39.9778,38600.0
2012-02-01 12:25:00,55.01,55.02,54.94,55.0,30800.0,39.9705,39.9778,39.9197,39.9633,30800.0
2012-02-01 12:30:00,55.01,55.05,55.0,55.02,22700.0,39.9705,39.9996,39.9633,39.9778,22700.0
2012-02-01 12:35:00,55.02,55.1,55.02,55.07,35100.0,39.9778,40.0359,39.9778,40.0141,35100.0
2012-02-01 12:40:00,55.07,55.08,55.02,55.03,32800.0,40.0141,40.0214,39.9778,39.9851,32800.0
2012-02-01 12:45:00,55.02,55.03,54.96,54.98,21500.0,39.9778,39.9851,39.9342,39.9487,21500.0
2012-02-01 12:50:00,54.98,55.01,54.93,55.01,55800.0,39.9487,39.9705,39.9124,39.9705,55800.0
2012-02-01 12:55:00,55.02,55.05,55.02,55.03,21700.0,39.9778,39.9996,39.9778,39.9851,21700.0
2012-02-01 13:00:00,55.03,55.14,55.03,55.12,45300.0,39.9851,40.065,39.9851,40.0504,45300.0
2012-02-01 13:05:00,55.15,55.21,55.14,55.2,41600.0,40.0722,40.1158,40.065,40.1086,41600.0
2012-02-01 13:10:00,55.2,55.28,55.15,55.17,44200.0,40.1086,40.1667,40.0722,40.0868,44200.0
2012-02-01 13:15:00,55.17,55.26,55.16,55.26,20600.0,40.0868,40.1522,40.0795,40.1522,20600.0
2012-02-01 13:20:00,55.27,55.45,55.27,55.38,73300.0,40.1594,40.2902,40.1594,40.2394,73300.0
2012-02-01 13:25:00,55.37,55.38,55.29,55.37,49400.0,40.2321,40.2394,40.174,40.2321,49400.0
2012-02-01 13:30:00,55.37,55.41,55.21,55.21,47700.0,40.2321,40.2612,40.1158,40.1158,47700.0
2012-02-01 13:35:00,55.21,55.26,55.2,55.24,40100.0,40.1158,40.1522,40.1086,40.1376,40100.0
2012-02-01 13:40:00,55.23,55.23,55.04,55.06,35200.0,40.1304,40.1304,39.9923,40.0069,35200.0
2012-02-01 13:45:00,55.06,55.13,55.02,55.02,77500.0,40.0069,40.0577,39.9778,39.9778,77500.0
2012-02-01 13:50:00,55.01,55.01,54.97,55.0,22700.0,39.9705,39.9705,39.9415,39.9633,22700.0
2012-02-01 13:55:00,54.99,55.0,54.96,54.98,22900.0,39.956,39.9633,39.9342,39.9487,22900.0
2012-02-01 14:00:00,54.99,55.0,54.94,54.98,23700.0,39.956,39.9633,39.9197,39.9487,23700.0
2012-02-01 14:05:00,54.98,54.99,54.85,54.87,34600.0,39.9487,39.956,39.8543,39.8688,34600.0
2012-02-01 14:10:00,54.87,54.91,54.87,54.89,22600.0,39.8688,39.8979,39.8688,39.8833,22600.0
2012-02-01 14:15:00,54.89,54.9,54.86,54.89,40200.0,39.8833,39.8906,39.8615,39.8833,40200.0
2012-02-01 14:20:00,54.89,54.95,54.87,54.95,26600.0,39.8833,39.9269,39.8688,39.9269,26600.0
2012-02-01 14:25:00,54.95,54.98,54.91,54.94,19700.0,39.9269,39.9487,39.8979,39.9197,19700.0
2012-02-01 14:30:00,54.94,54.95,54.94,54.94,45600.0,39.9197,39.9269,39.9197,39.9197,45600.0
2012-02-01 14:35:00,54.95,55.0,54.94,54.99,80200.0,39.9269,39.9633,39.9197,39.956,80200.0
2012-02-01 14:40:00,55.0,55.0,54.92,54.96,62900.0,39.9633,39.9633,39.9051,39.9342,62900.0
2012-02-01 14:45:00,54.97,54.97,54.91,54.92,32500.0,39.9415,39.9415,39.8979,39.9051,32500.0
2012-02-01 14:50:00,54.92,54.97,54.91,54.97,55300.0,39.9051,39.9415,39.8979,39.9415,55300.0
2012-02-01 14:55:00,54.96,55.0,54.94,55.0,29200.0,39.9342,39.9633,39.9197,39.9633,29200.0
2012-02-01 15:00:00,55.0,55.01,54.94,54.95,47900.0,39.9633,39.9705,39.9197,39.9269,47900.0
2012-02-01 15:05:00,54.95,54.96,54.88,54.91,31300.0,39.9269,39.9342,39.8761,39.8979,31300.0
2012-02-01 15:10:00,54.91,54.99,54.9,54.94,48200.0,39.8979,39.956,39.8906,39.9197,48200.0
2012-02-01 15:15:00,54.94,54.94,54.83,54.84,41700.0,39.9197,39.9197,39.8397,39.847,41700.0
2012-02-01 15:20:00,54.84,54.87,54.75,54.87,65700.0,39.847,39.8688,39.7816,39.8688,65700.0
2012-02-01 15:25:00,54.87,54.89,54.83,54.84,36900.0,39.8688,39.8833,39.8397,39.847,36900.0
2012-02-01 15:30:00,54.84,54.85,54.76,54.84,50500.0,39.847,39.8543,39.7889,39.847,50500.0
2012-02-01 15:35:00,54.84,54.94,54.8,54.93,128700.0,39.847,39.9197,39.8179,39.9124,128700.0
2012-02-01 15:40:00,54.92,55.0,54.86,54.86,89100.0,39.9051,39.9633,39.8615,39.8615,89100.0
2012-02-01 15:45:00,54.87,54.9,54.83,54.86,107000.0,39.8688,39.8906,39.8397,39.8615,107000.0
2012-02-01 15:50:00,54.86,54.89,54.78,54.79,102100.0,39.8615,39.8833,39.8034,39.8107,102100.0
2012-02-01 15:55:00,54.78,54.9,54.78,54.9,259400.0,39.8034,39.8906,39.8034,39.8906,259400.0
2012-02-02 09:30:00,55.0,55.0,54.91,54.95,102700.0,39.9633,39.9633,39.8979,39.9269,102700.0
2012-02-02 09:35:00,54.94,54.98,54.84,54.84,23700.0,39.9197,39.9487,39.847,39.847,23700.0
2012-02-02 09:40:00,54.87,54.99,54.82,54.84,55300.0,39.8688,39.956,39.8325,39.847,55300.0
2012-02-02 09:45:00,54.87,54.87,54.66,54.66,41300.0,39.8688,39.8688,39.7162,39.7162,41300.0
2012-02-02 09:50:00,54.67,54.67,54.57,54.59,70900.0,39.7235,39.7235,39.6508,39.6653,70900.0
2012-02-02 09:55:00,54.59,54.6,54.52,54.57,39700.0,39.6653,39.6726,39.6145,39.6508,39700.0
2012-02-02 10:00:00,54.56,54.74,54.55,54.73,80000.0,39.6436,39.7743,39.6363,39.7671,80000.0
2012-02-02 10:05:00,54.74,54.83,54.73,54.82,62700.0,39.7743,39.8397,39.7671,39.8325,62700.0
2012-02-02 10:10:00,54.83,54.92,54.82,54.88,43400.0,39.8397,39.9051,39.8325,39.8761,43400.0
2012-02-02 10:15:00,54.87,54.89,54.83,54.83,58400.0,39.8688,39.8833,39.8397,39.8397,58400.0
2012-02-02 10:20:00,54.82,54.84,54.81,54.82,49300.0,39.8325,39.847,39.8252,39.8325,49300.0
2012-02-02 10:25:00,54.82,54.87,54.82,54.85,28200.0,39.8325,39.8688,39.8325,39.8543,28200.0
2012-02-02 10:30:00,54.85,54.85,54.78,54.79,38600.0,39.8543,39.8543,39.8034,39.8107,38600.0
2012-02-02 10:35:00,54.79,54.8,54.67,54.69,75000.0,39.8107,39.8179,39.7235,39.738,75000.0
2012-02-02 10:40:00,54.69,54.79,54.69,54.76,39400.0,39.738,39.8107,39.738,39.7889,39400.0
2012-02-02 10:45:00,54.77,54.79,54.74,54.78,39700.0,39.7961,39.8107,39.7743,39.8034,39700.0
2012-02-02 10:50:00,54.78,54.86,54.78,54.86,37100.0,39.8034,39.8615,39.8034,39.8615,37100.0
2012-02-02 10:55:00,54.86,54.89,54.78,54.79,22200.0,39.8615,39.8833,39.8034,39.8107,22200.0
2012-02-02 11:00:00,54.79,54.85,54.79,54.84,13200.0,39.8107,39.8543,39.8107,39.847,13200.0
2012-02-02 11:05:00,54.83,54.84,54.76,54.84,33300.0,39.8397,39.847,39.7889,39.847,33300.0
2012-02-02 11:10:00,54.84,54.87,54.79,54.87,29200.0,39.847,39.8688,39.8107,39.8688,29200.0
2012-02-02 11:15:00,54.87,54.94,54.86,54.93,41900.0,39.8688,39.9197,39.8615,39.9124,41900.0
2012-02-02 11:20:00,54.93,54.96,54.91,54.95,30200.0,39.9124,39.9342,39.8979,39.9269,30200.0
2012-02-02 11:25:00,54.95,54.97,54.95,54.96,17000.0,39.9269,39.9415,39.9269,39.9342,17000.0
2012-02-02 11:30:00,54.96,54.97,54.95,54.95,16500.0,39.9342,39.9415,39.9269,39.9269,16500.0
2012-02-02 11:35:00,54.96,54.96,54.83,54.84,25800.0,39.9342,39.9342,39.8397,39.847,25800.0
2012-02-02 11:40:00,54.84,54.85,54.79,54.84,16800.0,39.847,39.8543,39.8107,39.847,16800.0
2012-02-02 11:45:00,54.85,54.88,54.84,54.88,16800.0,39.8543,39.8761,39.847,39.8761,16800.0
2012-02-02 11:50:00,54.89,54.96,54.88,54.94,34900.0,39.8833,39.9342,39.8761,39.9197,34900.0
2012-02-02 11:55:00,54.94,54.98,54.94,54.96,34300.0,39.9197,39.9487,39.9197,39.9342,34300.0
2012-02-02 12:00:00,54.96,54.97,54.94,54.95,9900.0,39.9342,39.9415,39.9197,39.9269,9900.0
2012-02-02 12:05:00,54.94,54.95,54.86,54.86,29600.0,39.9197,39.9269,39.8615,39.8615,29600.0
2012-02-02 12:10:00,54.86,54.9,54.86,54.87,28400.0,39.8615,39.8906,39.8615,39.8688,28400.0
2012-02-02 12:15:00,54.87,54.89,54.85,54.85,37000.0,39.8688,39.8833,39.8543,39.8543,37000.0
2012-02-02 12:20:00,54.85,54.9,54.85,54.86,20700.0,39.8543,39.8906,39.8543,39.8615,20700.0
2012-02-02 12:25:00,54.87,54.88,54.85,54.85,33000.0,39.8688,39.8761,39.8543,39.8543,33000.0
2012-02-02 12:30:00,54.85,54.86,54.81,54.83,25500.0,39.8543,39.8615,39.8252,39.8397,25500.0
2012-02-02 12:35:00,54.83,54.86,54.82,54.86,39800.0,39.8397,39.8615,39.8325,39.8615,39800.0
2012-02-02 12:40:00,54.85,54.89,54.85,54.89,10600.0,39.8543,39.8833,39.8543,39.8833,10600.0
2012-02-02 12:45:00,54.9,54.96,54.9,54.95,14200.0,39.8906,39.9342,39.8906,39.9269,14200.0
2012-02-02 12:50:00,54.94,54.95,54.94,54.95,11000.0,39.9197,39.9269,39.9197,39.9269,11000.0
2012-02-02 12:55:00,54.95,55.0,54.94,54.99,12800.0,39.9269,39.9633,39.9197,39.956,12800.0
2012-02-02 13:00:00,54.99,55.0,54.94,54.94,12200.0,39.956,39.9633,39.9197,39.9197,12200.0
2012-02-02 13:05:00,54.94,54.95,54.91,54.91,19500.0,39.9197,39.9269,39.8979,39.8979,19500.0
2012-02-02 13:10:00,54.92,54.95,54.91,54.95,11200.0,39.9051,39.9269,39.8979,39.9269,11200.0
2012-02-02 13:15:00,54.94,54.94,54.91,54.92,10800.0,39.9197,39.9197,39.8979,39.9051,10800.0
2012-02-02 13:20:00,54.92,54.93,54.85,54.85,52800.0,39.9051,39.9124,39.8543,39.8543,52800.0
2012-02-02 13:25:00,54.86,54.86,54.85,54.86,12200.0,39.8615,39.8615,39.8543,39.8615,12200.0
2012-02-02 13:30:00,54.85,54.94,54.85,54.94,32600.0,39.8543,39.9197,39.8543,39.9197,32600.0
2012-02-02 13:35:00,54.94,54.96,54.93,54.96,18400.0,39.9197,39.9342,39.9124,39.9342,18400.0
2012-02-02 13:40:00,54.96,54.96,54.86,54.87,19300.0,39.9342,39.9342,39.8615,39.8688,19300.0
2012-02-02 13:45:00,54.86,54.93,54.86,54.93,10700.0,39.8615,39.9124,39.8615,39.9124,10700.0
2012-02-02 13:50:00,54.92,54.96,54.92,54.95,9200.0,39.9051,39.9342,39.9051,39.9269,9200.0
2012-02-02 13:55:00,54.95,54.96,54.92,54.95,17200.0,39.9269,39.9342,39.9051,39.9269,17200.0
2012-02-02 14:00:00,54.94,54.95,54.93,54.93,9900.0,39.9197,39.9269,39.9124,39.9124,9900.0
2012-02-02 14:05:00,54.94,54.98,54.94,54.97,16700.0,39.9197,39.9487,39.9197,39.9415,16700.0
2012-02-02 14:10:00,54.98,54.98,54.91,54.97,29400.0,39.9487,39.9487,39.8979,39.9415,29400.0
2012-02-02 14:15:00,54.97,54.97,54.94,54.97,19900.0,39.9415,39.9415,39.9197,39.9415,19900.0
2012-02-02 14:20:00,54.97,54.99,54.95,54.98,10400.0,39.9415,39.956,39.9269,39.9487,10400.0
2012-02-02 14:25:00,54.99,54.99,54.96,54.97,9000.0,39.956,39.956,39.9342,39.9415,9000.0
2012-02-02 14:30:00,54.96,54.97,54.95,54.96,24900.0,39.9342,39.9415,39.9269,39.9342,24900.0
2012-02-02 14:35:00,54.95,54.99,54.95,54.97,52100.0,39.9269,39.956,39.9269,39.9415,52100.0
2012-02-02 14:40:00,54.98,54.98,54.9,54.95,22600.0,39.9487,39.9487,39.8906,39.9269,22600.0
2012-02-02 14:45:00,54.94,54.97,54.89,54.89,21200.0,39.9197,39.9415,39.8833,39.8833,21200.0
2012-02-02 14:50:00,54.89,54.89,54.82,54.86,21500.0,39.8833,39.8833,39.8325,39.8615,21500.0
2012-02-02 14:55:00,54.86,54.89,54.84,54.85,35000.0,39.8615,39.8833,39.847,39.8543,35000.0
2012-02-02 15:00:00,54.86,54.92,54.85,54.87,38000.0,39.8615,39.9051,39.8543,39.8688,38000.0
2012-02-02 15:05:00,54.87,54.92,54.87,54.88,22700.0,39.8688,39.9051,39.8688,39.8761,22700.0
2012-02-02 15:10:00,54.87,54.91,54.86,54.89,17800.0,39.8688,39.8979,39.8615,39.8833,17800.0
2012-02-02 15:15:00,54.89,54.9,54.85,54.86,57000.0,39.8833,39.8906,39.8543,39.8615,57000.0
2012-02-02 15:20:00,54.86,54.88,54.83,54.88,29500.0,39.8615,39.8761,39.8397,39.8761,29500.0
2012-02-02 15:25:00,54.87,54.91,54.86,54.9,33800.0,39.8688,39.8979,39.8615,39.8906,33800.0
2012-02-02 15:30:00,54.9,54.92,54.88,54.88,100900.0,39.8906,39.9051,39.8761,39.8761,100900.0
2012-02-02 15:35:00,54.89,54.97,54.89,54.95,30900.0,39.8833,39.9415,39.8833,39.9269,30900.0
2012-02-02 15:40:00,54.95,54.97,54.93,54.96,46300.0,39.9269,39.9415,39.9124,39.9342,46300.0
2012-02-02 15:45:00,54.96,54.97,54.92,54.93,41800.0,39.9342,39.9415,39.9051,39.9124,41800.0
2012-02-02 15:50:00,54.93,54.98,54.92,54.98,89200.0,39.9124,39.9487,39.9051,39.9487,89200.0
2012-02-02 15:55:00,54.98,55.0,54.95,55.0,314400.0,39.9487,39.9633,39.9269,39.9633,314400.0
2012-02-03 09:30:00,55.52,55.64,55.09,55.09,130600.0,40.3411,40.4283,40.0287,40.0287,130600.0
2012-02-03 09:35:00,55.09,55.28,54.96,55.1,82100.0,40.0287,40.1667,39.9342,40.0359,82100.0
2012-02-03 09:40:00,55.1,55.22,55.03,55.14,88900.0,40.0359,40.1231,39.9851,40.065,88900.0
2012-02-03 09:45:00,55.16,55.22,55.13,55.2,24700.0,40.0795,40.1231,40.0577,40.1086,24700.0
2012-02-03 09:50:00,55.2,55.3,55.19,55.28,28000.0,40.1086,40.1812,40.1013,40.1667,28000.0
2012-02-03 09:55:00,55.28,55.44,55.24,55.44,24700.0,40.1667,40.283,40.1376,40.283,24700.0
2012-02-03 10:00:00,55.44,55.54,55.3,55.31,50400.0,40.283,40.3556,40.1812,40.1885,50400.0
2012-02-03 10:05:00,55.32,55.54,55.3,55.54,59100.0,40.1958,40.3556,40.1812,40.3556,59100.0
2012-02-03 10:10:00,55.53,55.59,55.46,55.49,73300.0,40.3484,40.392,40.2975,40.3193,73300.0
2012-02-03 10:15:00,55.49,55.53,55.43,55.43,58300.0,40.3193,40.3484,40.2757,40.2757,58300.0
2012-02-03 10:20:00,55.43,55.54,55.4,55.41,63600.0,40.2757,40.3556,40.2539,40.2612,63600.0
2012-02-03 10:25:00,55.4,55.53,55.4,55.52,26600.0,40.2539,40.3484,40.2539,40.3411,26600.0
2012-02-03 10:30:00,55.52,55.53,55.42,55.44,37200.0,40.3411,40.3484,40.2684,40.283,37200.0
2012-02-03 10:35:00,55.44,55.46,55.44,55.45,35100.0,40.283,40.2975,40.283,40.2902,35100.0
2012-02-03 10:40:00,55.45,55.45,55.4,55.41,42400.0,40.2902,40.2902,40.2539,40.2612,42400.0
2012-02-03 10:45:00,55.42,55.44,55.42,55.44,14200.0,40.2684,40.283,40.2684,40.283,14200.0
2012-02-03 10:50:00,55.44,55.44,55.4,55.41,20700.0,40.283,40.283,40.2539,40.2612,20700.0
2012-02-03 10:55:00,55.4,55.43,55.39,55.39,33900.0,40.2539,40.2757,40.2466,40.2466,33900.0
2012-02-03 11:00:00,55.39,55.41,55.37,55.4,25600.0,40.2466,40.2612,40.2321,40.2539,25600.0
2012-02-03 11:05:00,55.37,55.38,55.34,55.37,18700.0,40.2321,40.2394,40.2103,40.2321,18700.0
2012-02-03 11:10:00,55.38,55.43,55.37,55.43,18400.0,40.2394,40.2757,40.2321,40.2757,18400.0
2012-02-03 11:15:00,55.44,55.5,55.44,55.49,18500.0,40.283,40.3266,40.283,40.3193,18500.0
2012-02-03 11:20:00,55.49,55.54,55.48,55.54,21500.0,40.3193,40.3556,40.312,40.3556,21500.0
2012-02-03 11:25:00,55.54,55.56,55.48,55.49,48100.0,40.3556,40.3702,40.312,40.3193,48100.0
2012-02-03 11:30:00,55.49,55.5,55.43,55.44,39400.0,40.3193,40.3266,40.2757,40.283,39400.0
2012-02-03 11:35:00,55.44,55.45,55.37,55.37,19700.0,40.283,40.2902,40.2321,40.2321,19700.0
2012-02-03 11:40:00,55.37,55.42,55.35,55.4,29500.0,40.2321,40.2684,40.2176,40.2539,29500.0
2012-02-03 11:45:00,55.4,55.41,55.38,55.38,24600.0,40.2539,40.2612,40.2394,40.2394,24600.0
2012-02-03 11:50:00,55.38,55.42,55.36,55.38,46000.0,40.2394,40.2684,40.2248,40.2394,46000.0
2012-02-03 11:55:00,55.38,55.39,55.35,55.35,18300.0,40.2394,40.2466,40.2176,40.2176,18300.0
2012-02-03 12:00:00,55.34,55.41,55.34,55.4,29000.0,40.2103,40.2612,40.2103,40.2539,29000.0
2012-02-03 12:05:00,55.4,55.4,55.35,55.4,48400.0,40.2539,40.2539,40.2176,40.2539,48400.0
2012-02-03 12:10:00,55.39,55.4,55.37,55.37,25100.0,40.2466,40.2539,40.2321,40.2321,25100.0
2012-02-03 12:15:00,55.37,55.39,55.37,55.39,18300.0,40.2321,40.2466,40.2321,40.2466,18300.0
2012-02-03 12:20:00,55.39,55.4,55.35,55.4,21400.0,40.2466,40.2539,40.2176,40.2539,21400.0
2012-02-03 12:25:00,55.4,55.41,55.39,55.4,19200.0,40.2539,40.2612,40.2466,40.2539,19200.0
2012-02-03 12:30:00,55.4,55.44,55.39,55.44,16400.0,40.2539,40.283,40.2466,40.283,16400.0
2012-02-03 12:35:00,55.44,55.44,55.37,55.38,16800.0,40.283,40.283,40.2321,40.2394,16800.0
2012-02-03 12:40:00,55.38,55.45,55.37,55.39,42900.0,40.2394,40.2902,40.2321,40.2466,42900.0
2012-02-03 12:45:00,55.39,55.42,55.38,55.38,39400.0,40.2466,40.2684,40.2394,40.2394,39400.0
2012-02-03 12:50:00,55.38,55.42,55.37,55.38,29100.0,40.2394,40.2684,40.2321,40.2394,29100.0
2012-02-03 12:55:00,55.38,55.43,55.38,55.42,21900.0,40.2394,40.2757,40.2394,40.2684,21900.0
2012-02-03 13:00:00,55.43,55.48,55.42,55.47,23600.0,40.2757,40.312,40.2684,40.3048,23600.0
2012-02-03 13:05:00,55.47,55.47,55.39,55.4,31400.0,40.3048,40.3048,40.2466,40.2539,31400.0
2012-02-03 13:10:00,55.41,55.41,55.39,55.4,21000.0,40.2612,40.2612,40.2466,40.2539,21000.0
2012-02-03 13:15:00,55.39,55.4,55.37,55.38,7200.0,40.2466,40.2539,40.2321,40.2394,7200.0
2012-02-03 13:20:00,55.38,55.4,55.37,55.4,9500.0,40.2394,40.2539,40.2321,40.2539,9500.0
2012-02-03 13:25:00,55.4,55.41,55.37,55.39,26200.0,40.2539,40.2612,40.2321,40.2466,26200.0
2012-02-03 13:30:00,55.39,55.4,55.39,55.4,14100.0,40.2466,40.2539,40.2466,40.2539,14100.0
2012-02-03 13:35:00,55.4,55.4,55.36,55.37,13100.0,40.2539,40.2539,40.2248,40.2321,13100.0
2012-02-03 13:40:00,55.36,55.38,55.34,55.35,17100.0,40.2248,40.2394,40.2103,40.2176,17100.0
2012-02-03 13:45:00,55.35,55.36,55.33,55.35,7300.0,40.2176,40.2248,40.203,40.2176,7300.0
2012-02-03 13:50:00,55.34,55.4,55.34,55.4,10400.0,40.2103,40.2539,40.2103,40.2539,10400.0
2012-02-03 13:55:00,55.4,55.4,55.38,55.4,12700.0,40.2539,40.2539,40.2394,40.2539,12700.0
2012-02-03 14:00:00,55.4,55.42,55.39,55.4,42400.0,40.2539,40.2684,40.2466,40.2539,42400.0
2012-02-03 14:05:00,55.4,55.4,55.38,55.39,6700.0,40.2539,40.2539,40.2394,40.2466,6700.0
2012-02-03 14:10:00,55.39,55.4,55.38,55.39,15500.0,40.2466,40.2539,40.2394,40.2466,15500.0
2012-02-03 14:15:00,55.38,55.43,55.38,55.41,40400.0,40.2394,40.2757,40.2394,40.2612,40400.0
2012-02-03 14:20:00,55.41,55.41,55.38,55.38,23500.0,40.2612,40.2612,40.2394,40.2394,23500.0
2012-02-03 14:25:00,55.39,55.4,55.37,55.4,25500.0,40.2466,40.2539,40.2321,40.2539,25500.0
2012-02-03 14:30:00,55.4,55.4,55.39,55.4,11100.0,40.2539,40.2539,40.2466,40.2539,11100.0
2012-02-03 14:35:00,55.4,55.42,55.39,55.42,14000.0,40.2539,40.2684,40.2466,40.2684,14000.0
2012-02-03 14:40:00,55.42,55.46,55.4,55.45,38800.0,40.2684,40.2975,40.2539,40.2902,38800.0
2012-02-03 14:45:00,55.46,55.53,55.46,55.52,19100.0,40.2975,40.3484,40.2975,40.3411,19100.0
2012-02-03 14:50:00,55.53,55.53,55.49,55.52,9200.0,40.3484,40.3484,40.3193,40.3411,9200.0
2012-02-03 14:55:00,55.52,55.62,55.51,55.61,61600.0,40.3411,40.4138,40.3338,40.4065,61600.0
2012-02-03 15:00:00,55.6,55.61,55.59,55.6,26700.0,40.3992,40.4065,40.392,40.3992,26700.0
2012-02-03 15:05:00,55.61,55.66,55.59,55.59,32400.0,40.4065,40.4428,40.392,40.392,32400.0
2012-02-03 15:10:00,55.59,55.63,55.59,55.61,21600.0,40.392,40.421,40.392,40.4065,21600.0
2012-02-03 15:15:00,55.61,55.62,55.6,55.61,24200.0,40.4065,40.4138,40.3992,40.4065,24200.0
2012-02-03 15:20:00,55.61,55.62,55.58,55.59,29600.0,40.4065,40.4138,40.3847,40.392,29600.0
2012-02-03 15:25:00,55.59,55.64,55.58,55.64,34900.0,40.392,40.4283,40.3847,40.4283,34900.0
2012-02-03 15:30:00,55.63,55.64,55.56,55.61,55400.0,40.421,40.4283,40.3702,40.4065,55400.0
2012-02-03 15:35:00,55.61,55.62,55.57,55.61,27100.0,40.4065,40.4138,40.3774,40.4065,27100.0
2012-02-03 15:40:00,55.61,55.61,55.55,55.56,47500.0,40.4065,40.4065,40.3629,40.3702,47500.0
2012-02-03 15:45:00,55.55,55.63,55.54,55.59,74400.0,40.3629,40.421,40.3556,40.392,74400.0
2012-02-03 15:50:00,55.6,55.66,55.59,55.64,77000.0,40.3992,40.4428,40.392,40.4283,77000.0
2012-02-03 15:55:00,55.65,55.66,55.6,55.61,136400.0,40.4355,40.4428,40.3992,40.4065,136400.0
2012-02-06 09:30:00,55.01,55.25,55.01,55.17,61600.0,39.9705,40.1449,39.9705,40.0868,61600.0
2012-02-06 09:35:00,55.14,55.29,55.05,55.29,27700.0,40.065,40.174,39.9996,40.174,27700.0
2012-02-06 09:40:00,55.27,55.45,55.16,55.45,30000.0,40.1594,40.2902,40.0795,40.2902,30000.0
2012-02-06 09:45:00,55.47,55.61,55.46,55.61,47300.0,40.3048,40.4065,40.2975,40.4065,47300.0
2012-02-06 09:50:00,55.62,55.71,55.55,55.56,53400.0,40.4138,40.4791,40.3629,40.3702,53400.0
2012-02-06 09:55:00,55.56,55.63,55.53,55.63,35300.0,40.3702,40.421,40.3484,40.421,35300.0
2012-02-06 10:00:00,55.64,55.75,55.63,55.75,30300.0,40.4283,40.5082,40.421,40.5082,30300.0
2012-02-06 10:05:00,55.75,55.85,55.74,55.75,83400.0,40.5082,40.5809,40.5009,40.5082,83400.0
2012-02-06 10:10:00,55.77,55.8,55.75,55.79,19800.0,40.5227,40.5445,40.5082,40.5373,19800.0
2012-02-06 10:15:00,55.78,55.81,55.71,55.75,29200.0,40.53,40.5518,40.4791,40.5082,29200.0
2012-02-06 10:20:00,55.76,55.84,55.73,55.84,25900.0,40.5155,40.5736,40.4937,40.5736,25900.0
2012-02-06 10:25:00,55.84,55.84,55.75,55.75,17900.0,40.5736,40.5736,40.5082,40.5082,17900.0
2012-02-06 10:30:00,55.76,55.77,55.67,55.67,25400.0,40.5155,40.5227,40.4501,40.4501,25400.0
2012-02-06 10:35:00,55.68,55.75,55.62,55.65,38700.0,40.4573,40.5082,40.4138,40.4355,38700.0
2012-02-06 10:40:00,55.65,55.65,55.59,55.59,76100.0,40.4355,40.4355,40.392,40.392,76100.0
2012-02-06 10:45:00,55.59,55.67,55.57,55.57,27000.0,40.392,40.4501,40.3774,40.3774,27000.0
2012-02-06 10:50:00,55.56,55.66,55.53,55.58,43800.0,40.3702,40.4428,40.3484,40.3847,43800.0
2012-02-06 10:55:00,55.58,55.6,55.54,55.54,22900.0,40.3847,40.3992,40.3556,40.3556,22900.0
2012-02-06 11:00:00,55.55,55.59,55.52,55.58,60400.0,40.3629,40.392,40.3411,40.3847,60400.0
2012-02-06 11:05:00,55.58,55.63,55.54,55.62,122800.0,40.3847,40.421,40.3556,40.4138,122800.0
2012-02-06 11:10:00,55.61,55.63,55.56,55.57,31700.0,40.4065,40.421,40.3702,40.3774,31700.0
2012-02-06 11:15:00,55.56,55.57,55.5,55.5,79800.0,40.3702,40.3774,40.3266,40.3266,79800.0
2012-02-06 11:20:00,55.5,55.53,55.47,55.48,66300.0,40.3266,40.3484,40.3048,40.312,66300.0
2012-02-06 11:25:00,55.48,55.63,55.48,55.63,18300.0,40.312,40.421,40.312,40.421,18300.0
2012-02-06 11:30:00,55.63,55.68,55.62,55.64,19200.0,40.421,40.4573,40.4138,40.4283,19200.0
2012-02-06 11:35:00,55.65,55.65,55.55,55.62,16000.0,40.4355,40.4355,40.3629,40.4138,16000.0
2012-02-06 11:40:00,55.62,55.68,55.61,55.67,7400.0,40.4138,40.4573,40.4065,40.4501,7400.0
2012-02-06 11:45:00,55.67,55.71,55.63,55.63,19600.0,40.4501,40.4791,40.421,40.421,19600.0
2012-02-06 11:50:00,55.62,55.65,55.59,55.6,25400.0,40.4138,40.4355,40.392,40.3992,25400.0
2012-02-06 11:55:00,55.61,55.67,55.59,55.65,14600.0,40.4065,40.4501,40.392,40.4355,14600.0
2012-02-06 12:00:00,55.67,55.69,55.59,55.65,26200.0,40.4501,40.4646,40.392,40.4355,26200.0
2012-02-06 12:05:00,55.64,55.64,55.59,55.62,10600.0,40.4283,40.4283,40.392,40.4138,10600.0
2012-02-06 12:10:00,55.62,55.62,55.54,55.57,8400.0,40.4138,40.4138,40.3556,40.3774,8400.0
2012-02-06 12:15:00,55.57,55.57,55.5,55.54,30600.0,40.3774,40.3774,40.3266,40.3556,30600.0
2012-02-06 12:20:00,55.54,55.54,55.46,55.48,27700.0,40.3556,40.3556,40.2975,40.312,27700.0
2012-02-06 12:25:00,55.5,55.5,55.44,55.47,80400.0,40.3266,40.3266,40.283,40.3048,80400.0
2012-02-06 12:30:00,55.48,55.53,55.46,55.51,42800.0,40.312,40.3484,40.2975,40.3338,42800.0
2012-02-06 12:35:00,55.52,55.53,55.51,55.51,17900.0,40.3411,40.3484,40.3338,40.3338,17900.0
2012-02-06 12:40:00,55.52,55.53,55.47,55.51,19100.0,40.3411,40.3484,40.3048,40.3338,19100.0
2012-02-06 12:45:00,55.51,55.51,55.48,55.5,33000.0,40.3338,40.3338,40.312,40.3266,33000.0
2012-02-06 12:50:00,55.51,55.51,55.45,55.51,32800.0,40.3338,40.3338,40.2902,40.3338,32800.0
2012-02-06 12:55:00,55.51,55.52,55.49,55.52,37000.0,40.3338,40.3411,40.3193,40.3411,37000.0
2012-02-06 13:00:00,55.52,55.55,55.52,55.53,10700.0,40.3411,40.3629,40.3411,40.3484,10700.0
2012-02-06 13:05:00,55.53,55.55,55.52,55.53,8400.0,40.3484,40.3629,40.3411,40.3484,8400.0
2012-02-06 13:10:00,55.53,55.54,55.49,55.51,38100.0,40.3484,40.3556,40.3193,40.3338,38100.0
2012-02-06 13:15:00,55.51,55.53,55.49,55.51,39900.0,40.3338,40.3484,40.3193,40.3338,39900.0
2012-02-06 13:20:00,55.5,55.51,55.47,55.5,22400.0,40.3266,40.3338,40.3048,40.3266,22400.0
2012-02-06 13:25:00,55.5,55.52,55.47,55.5,16600.0,40.3266,40.3411,40.3048,40.3266,16600.0
2012-02-06 13:30:00,55.51,55.55,55.5,55.52,30000.0,40.3338,40.3629,40.3266,40.3411,30000.0
2012-02-06 13:35:00,55.52,55.53,55.48,55.48,29100.0,40.3411,40.3484,40.312,40.312,29100.0
2012-02-06 13:40:00,55.48,55.51,55.45,55.45,18800.0,40.312,40.3338,40.2902,40.2902,18800.0
2012-02-06 13:45:00,55.45,55.46,55.43,55.46,14700.0,40.2902,40.2975,40.2757,40.2975,14700.0
2012-02-06 13:50:00,55.46,55.49,55.4,55.45,41000.0,40.2975,40.3193,40.2539,40.2902,41000.0
2012-02-06 13:55:00,55.45,55.48,55.44,55.48,17900.0,40.2902,40.312,40.283,40.312,17900.0
2012-02-06 14:00:00,55.48,55.5,55.45,55.46,35800.0,40.312,40.3266,40.2902,40.2975,35800.0
2012-02-06 14:05:00,55.48,55.5,55.46,55.5,8500.0,40.312,40.3266,40.2975,40.3266,8500.0
2012-02-06 14:10:00,55.49,55.51,55.47,55.5,20800.0,40.3193,40.3338,40.3048,40.3266,20800.0
2012-02-06 14:15:00,55.5,55.51,55.45,55.46,14600.0,40.3266,40.3338,40.2902,40.2975,14600.0
2012-02-06 14:20:00,55.45,55.51,55.45,55.5,21100.0,40.2902,40.3338,40.2902,40.3266,21100.0
2012-02-06 14:25:00,55.51,55.51,55.45,55.47,25000.0,40.3338,40.3338,40.2902,40.3048,25000.0
2012-02-06 14:30:00,55.47,55.52,55.46,55.5,55600.0,40.3048,40.3411,40.2975,40.3266,55600.0
2012-02-06 14:35:00,55.51,55.51,55.48,55.5,12400.0,40.3338,40.3338,40.312,40.3266,12400.0
2012-02-06 14:40:00,55.5,55.51,55.45,55.48,15100.0,40.3266,40.3338,40.2902,40.312,15100.0
2012-02-06 14:45:00,55.47,55.49,55.42,55.49,34800.0,40.3048,40.3193,40.2684,40.3193,34800.0
2012-02-06 14:50:00,55.49,55.49,55.45,55.45,15700.0,40.3193,40.3193,40.2902,40.2902,15700.0
2012-02-06 14:55:00,55.45,55.49,55.44,55.45,24800.0,40.2902,40.3193,40.283,40.2902,24800.0
2012-02-06 15:00:00,55.45,55.52,55.44,55.49,29900.0,40.2902,40.3411,40.283,40.3193,29900.0
2012-02-06 15:05:00,55.5,55.56,55.49,55.5,37600.0,40.3266,40.3702,40.3193,40.3266,37600.0
2012-02-06 15:10:00,55.51,55.55,55.5,55.51,28800.0,40.3338,40.3629,40.3266,40.3338,28800.0
2012-02-06 15:15:00,55.52,55.56,55.51,55.56,20200.0,40.3411,40.3702,40.3338,40.3702,20200.0
2012-02-06 15:20:00,55.56,55.58,55.55,55.55,33400.0,40.3702,40.3847,40.3629,40.3629,33400.0
2012-02-06 15:25:00,55.55,55.6,55.54,55.58,15600.0,40.3629,40.3992,40.3556,40.3847,15600.0
2012-02-06 15:30:00,55.57,55.6,55.54,55.54,24100.0,40.3774,40.3992,40.3556,40.3556,24100.0
2012-02-06 15:35:00,55.55,55.57,55.52,55.54,23500.0,40.3629,40.3774,40.3411,40.3556,23500.0
2012-02-06 15:40:00,55.54,55.65,55.54,55.65,44100.0,40.3556,40.4355,40.3556,40.4355,44100.0
2012-02-06 15:45:00,55.65,55.65,55.55,55.57,32600.0,40.4355,40.4355,40.3629,40.3774,32600.0
2012-02-06 15:50:00,55.57,55.58,55.52,55.52,42800.0,40.3774,40.3847,40.3411,40.3411,42800.0
2012-02-06 15:55:00,55.53,55.61,55.53,55.55,82900.0,40.3484,40.4065,40.3484,40.3629,82900.0
2012-02-07 09:30:00,55.5,55.5,55.24,55.26,49600.0,40.3266,40.3266,40.1376,40.1522,49600.0
2012-02-07 09:35:00,55.27,55.29,55.08,55.15,30400.0,40.1594,40.174,40.0214,40.0722,30400.0
2012-02-07 09:40:00,55.17,55.44,55.17,55.44,37400.0,40.0868,40.283,40.0868,40.283,37400.0
2012-02-07 09:45:00,55.43,55.43,55.22,55.27,35900.0,40.2757,40.2757,40.1231,40.1594,35900.0
2012-02-07 09:50:00,55.26,55.27,55.15,55.21,46100.0,40.1522,40.1594,40.0722,40.1158,46100.0
2012-02-07 09:55:00,55.21,55.27,55.17,55.25,22800.0,40.1158,40.1594,40.0868,40.1449,22800.0
2012-02-07 10:00:00,55.25,55.27,55.13,55.16,19400.0,40.1449,40.1594,40.0577,40.0795,19400.0
2012-02-07 10:05:00,55.16,55.19,55.09,55.11,36800.0,40.0795,40.1013,40.0287,40.0432,36800.0
2012-02-07 10:10:00,55.13,55.38,55.08,55.36,33300.0,40.0577,40.2394,40.0214,40.2248,33300.0
2012-02-07 10:15:00,55.38,55.52,55.38,55.51,13600.0,40.2394,40.3411,40.2394,40.3338,13600.0
2012-02-07 10:20:00,55.51,55.55,55.47,55.53,18400.0,40.3338,40.3629,40.3048,40.3484,18400.0
2012-02-07 10:25:00,55.53,55.54,55.41,55.41,15800.0,40.3484,40.3556,40.2612,40.2612,15800.0
2012-02-07 10:30:00,55.41,55.42,55.27,55.28,44700.0,40.2612,40.2684,40.1594,40.1667,44700.0
2012-02-07 10:35:00,55.28,55.33,55.27,55.27,30900.0,40.1667,40.203,40.1594,40.1594,30900.0
2012-02-07 10:40:00,55.27,55.33,55.27,55.32,40500.0,40.1594,40.203,40.1594,40.1958,40500.0
2012-02-07 10:45:00,55.31,55.45,55.31,55.44,29200.0,40.1885,40.2902,40.1885,40.283,29200.0
2012-02-07 10:50:00,55.46,55.55,55.46,55.54,14600.0,40.2975,40.3629,40.2975,40.3556,14600.0
2012-02-07 10:55:00,55.53,55.67,55.53,55.67,13800.0,40.3484,40.4501,40.3484,40.4501,13800.0
2012-02-07 11:00:00,55.67,55.69,55.59,55.61,19700.0,40.4501,40.4646,40.392,40.4065,19700.0
2012-02-07 11:05:00,55.6,55.67,55.57,55.63,15100.0,40.3992,40.4501,40.3774,40.421,15100.0
2012-02-07 11:10:00,55.64,55.72,55.64,55.72,8300.0,40.4283,40.4864,40.4283,40.4864,8300.0
2012-02-07 11:15:00,55.73,55.83,55.73,55.81,42900.0,40.4937,40.5663,40.4937,40.5518,42900.0
2012-02-07 11:20:00,55.81,55.82,55.75,55.81,33000.0,40.5518,40.5591,40.5082,40.5518,33000.0
2012-02-07 11:25:00,55.82,55.85,55.82,55.84,24400.0,40.5591,40.5809,40.5591,40.5736,24400.0
2012-02-07 11:30:00,55.85,55.85,55.74,55.75,16400.0,40.5809,40.5809,40.5009,40.5082,16400.0
2012-02-07 11:35:00,55.75,55.78,55.72,55.77,12800.0,40.5082,40.53,40.4864,40.5227,12800.0
2012-02-07 11:40:00,55.78,55.8,55.76,55.79,6200.0,40.53,40.5445,40.5155,40.5373,6200.0
2012-02-07 11:45:00,55.79,55.8,55.75,55.76,16100.0,40.5373,40.5445,40.5082,40.5155,16100.0
2012-02-07 11:50:00,55.74,55.74,55.71,55.72,7300.0,40.5009,40.5009,40.4791,40.4864,7300.0
2012-02-07 11:55:00,55.73,55.73,55.7,55.72,12200.0,40.4937,40.4937,40.4719,40.4864,12200.0
2012-02-07 12:00:00,55.72,55.74,55.66,55.67,25200.0,40.4864,40.5009,40.4428,40.4501,25200.0
2012-02-07 12:05:00,55.66,55.71,55.65,55.7,17000.0,40.4428,40.4791,40.4355,40.4719,17000.0
2012-02-07 12:10:00,55.71,55.73,55.71,55.71,12700.0,40.4791,40.4937,40.4791,40.4791,12700.0
2012-02-07 12:15:00,55.72,55.75,55.71,55.72,10200.0,40.4864,40.5082,40.4791,40.4864,10200.0
2012-02-07 12:20:00,55.71,55.72,55.65,55.67,21800.0,40.4791,40.4864,40.4355,40.4501,21800.0
2012-02-07 12:25:00,55.68,55.69,55.6,55.61,12400.0,40.4573,40.4646,40.3992,40.4065,12400.0
2012-02-07 12:30:00,55.61,55.71,55.6,55.7,19000.0,40.4065,40.4791,40.3992,40.4719,19000.0
2012-02-07 12:35:00,55.7,55.74,55.7,55.74,4800.0,40.4719,40.5009,40.4719,40.5009,4800.0
2012-02-07 12:40:00,55.75,55.75,55.7,55.7,7100.0,40.5082,40.5082,40.4719,40.4719,7100.0
2012-02-07 12:45:00,55.69,55.69,55.64,55.66,6100.0,40.4646,40.4646,40.4283,40.4428,6100.0
2012-02-07 12:50:00,55.66,55.69,55.63,55.63,32800.0,40.4428,40.4646,40.421,40.421,32800.0
2012-02-07 12:55:00,55.62,55.73,55.61,55.73,53500.0,40.4138,40.4937,40.4065,40.4937,53500.0
2012-02-07 13:00:00,55.73,55.77,55.73,55.75,14600.0,40.4937,40.5227,40.4937,40.5082,14600.0
2012-02-07 13:05:00,55.76,55.78,55.74,55.77,6300.0,40.5155,40.53,40.5009,40.5227,6300.0
2012-02-07 13:10:00,55.77,55.78,55.76,55.78,4000.0,40.5227,40.53,40.5155,40.53,4000.0
2012-02-07 13:15:00,55.77,55.81,55.71,55.72,13500.0,40.5227,40.5518,40.4791,40.4864,13500.0
2012-02-07 13:20:00,55.73,55.75,55.69,55.69,9200.0,40.4937,40.5082,40.4646,40.4646,9200.0
2012-02-07 13:25:00,55.69,55.77,55.69,55.76,8800.0,40.4646,40.5227,40.4646,40.5155,8800.0
2012-02-07 13:30:00,55.76,55.78,55.75,55.77,5700.0,40.5155,40.53,40.5082,40.5227,5700.0
2012-02-07 13:35:00,55.77,55.82,55.76,55.81,38100.0,40.5227,40.5591,40.5155,40.5518,38100.0
2012-02-07 13:40:00,55.81,55.84,55.78,55.81,24100.0,40.5518,40.5736,40.53,40.5518,24100.0
2012-02-07 13:45:00,55.79,55.85,55.76,55.85,21600.0,40.5373,40.5809,40.5155,40.5809,21600.0
2012-02-07 13:50:00,55.85,55.91,55.83,55.89,35000.0,40.5809,40.6245,40.5663,40.6099,35000.0
2012-02-07 13:55:00,55.88,55.91,55.86,55.91,15400.0,40.6027,40.6245,40.5881,40.6245,15400.0
2012-02-07 14:00:00,55.92,55.93,55.88,55.9,11500.0,40.6317,40.639,40.6027,40.6172,11500.0
2012-02-07 14:05:00,55.9,55.9,55.85,55.85,12000.0,40.6172,40.6172,40.5809,40.5809,12000.0
2012-02-07 14:10:00,55.85,55.88,55.84,55.88,11800.0,40.5809,40.6027,40.5736,40.6027,11800.0
2012-02-07 14:15:00,55.88,55.89,55.86,55.87,13700.0,40.6027,40.6099,40.5881,40.5954,13700.0
2012-02-07 14:20:00,55.86,55.87,55.78,55.78,12400.0,40.5881,40.5954,40.53,40.53,12400.0
2012-02-07 14:25:00,55.79,55.83,55.76,55.8,9900.0,40.5373,40.5663,40.5155,40.5445,9900.0
2012-02-07 14:30:00,55.8,55.81,55.77,55.81,23100.0,40.5445,40.5518,40.5227,40.5518,23100.0
2012-02-07 14:35:00,55.81,55.87,55.8,55.83,36400.0,40.5518,40.5954,40.5445,40.5663,36400.0
2012-02-07 14:40:00,55.83,55.86,55.74,55.79,84300.0,40.5663,40.5881,40.5009,40.5373,84300.0
2012-02-07 14:45:00,55.78,55.87,55.78,55.87,29200.0,40.53,40.5954,40.53,40.5954,29200.0
2012-02-07 14:50:00,55.87,55.9,55.83,55.83,26400.0,40.5954,40.6172,40.5663,40.5663,26400.0
2012-02-07 14:55:00,55.82,55.82,55.75,55.79,23500.0,40.5591,40.5591,40.5082,40.5373,23500.0
2012-02-07 15:00:00,55.78,55.85,55.78,55.82,33200.0,40.53,40.5809,40.53,40.5591,33200.0
2012-02-07 15:05:00,55.83,55.85,55.82,55.85,7500.0,40.5663,40.5809,40.5591,40.5809,7500.0
2012-02-07 15:10:00,55.86,55.9,55.85,55.88,24500.0,40.5881,40.6172,40.5809,40.6027,24500.0
2012-02-07 15:15:00,55.88,55.93,55.85,55.9,39200.0,40.6027,40.639,40.5809,40.6172,39200.0
2012-02-07 15:20:00,55.9,55.9,55.85,55.87,24200.0,40.6172,40.6172,40.5809,40.5954,24200.0
2012-02-07 15:25:00,55.87,55.95,55.86,55.9,30700.0,40.5954,40.6535,40.5881,40.6172,30700.0
2012-02-07 15:30:00,55.88,55.92,55.87,55.92,15000.0,40.6027,40.6317,40.5954,40.6317,15000.0
2012-02-07 15:35:00,55.91,55.95,55.91,55.91,28100.0,40.6245,40.6535,40.6245,40.6245,28100.0
2012-02-07 15:40:00,55.91,55.92,55.89,55.91,32500.0,40.6245,40.6317,40.6099,40.6245,32500.0
2012-02-07 15:45:00,55.9,55.93,55.83,55.87,51900.0,40.6172,40.639,40.5663,40.5954,51900.0
2012-02-07 15:50:00,55.86,55.89,55.79,55.84,64400.0,40.5881,40.6099,40.5373,40.5736,64400.0
2012-02-07 15:55:00,55.84,55.87,55.79,55.8,81500.0,40.5736,40.5954,40.5373,40.5445,81500.0
2012-02-08 09:30:00,55.78,55.83,55.71,55.83,31900.0,40.53,40.5663,40.4791,40.5663,31900.0
2012-02-08 09:35:00,55.83,55.85,55.77,55.79,12600.0,40.5663,40.5809,40.5227,40.5373,12600.0
2012-02-08 09:40:00,55.84,55.93,55.79,55.88,16300.0,40.5736,40.639,40.5373,40.6027,16300.0
2012-02-08 09:45:00,55.87,56.0,55.86,56.0,36300.0,40.5954,40.6899,40.5881,40.6899,36300.0
2012-02-08 09:50:00,56.0,56.1,56.0,56.1,57800.0,40.6899,40.7625,40.6899,40.7625,57800.0
2012-02-08 09:55:00,56.09,56.1,56.0,56.01,20000.0,40.7553,40.7625,40.6899,40.6971,20000.0
2012-02-08 10:00:00,56.0,56.05,55.97,56.05,15100.0,40.6899,40.7262,40.6681,40.7262,15100.0
2012-02-08 10:05:00,56.05,56.07,55.96,55.98,18500.0,40.7262,40.7407,40.6608,40.6753,18500.0
2012-02-08 10:10:00,55.99,56.03,55.97,56.02,12400.0,40.6826,40.7117,40.6681,40.7044,12400.0
2012-02-08 10:15:00,56.02,56.06,56.01,56.06,15900.0,40.7044,40.7335,40.6971,40.7335,15900.0
2012-02-08 10:20:00,56.06,56.12,56.06,56.09,27800.0,40.7335,40.7771,40.7335,40.7553,27800.0
2012-02-08 10:25:00,56.08,56.1,56.03,56.05,16700.0,40.748,40.7625,40.7117,40.7262,16700.0
2012-02-08 10:30:00,56.05,56.05,55.95,55.95,23300.0,40.7262,40.7262,40.6535,40.6535,23300.0
2012-02-08 10:35:00,55.95,55.97,55.8,55.8,53200.0,40.6535,40.6681,40.5445,40.5445,53200.0
2012-02-08 10:40:00,55.8,55.8,55.75,55.75,26500.0,40.5445,40.5445,40.5082,40.5082,26500.0
2012-02-08 10:45:00,55.74,55.77,55.69,55.73,34900.0,40.5009,40.5227,40.4646,40.4937,34900.0
2012-02-08 10:50:00,55.74,55.76,55.66,55.67,25800.0,40.5009,40.5155,40.4428,40.4501,25800.0
2012-02-08 10:55:00,55.68,55.69,55.66,55.69,22800.0,40.4573,40.4646,40.4428,40.4646,22800.0
2012-02-08 11:00:00,55.7,55.76,55.6,55.6,35300.0,40.4719,40.5155,40.3992,40.3992,35300.0
2012-02-08 11:05:00,55.6,55.67,55.54,55.67,90100.0,40.3992,40.4501,40.3556,40.4501,90100.0
2012-02-08 11:10:00,55.67,55.83,55.66,55.83,37200.0,40.4501,40.5663,40.4428,40.5663,37200.0
2012-02-08 11:15:00,55.82,55.86,55.81,55.82,43200.0,40.5591,40.5881,40.5518,40.5591,43200.0
2012-02-08 11:20:00,55.8,55.85,55.77,55.77,102600.0,40.5445,40.5809,40.5227,40.5227,102600.0
2012-02-08 11:25:00,55.76,55.83,55.71,55.81,31400.0,40.5155,40.5663,40.4791,40.5518,31400.0
2012-02-08 11:30:00,55.81,55.88,55.75,55.84,37200.0,40.5518,40.6027,40.5082,40.5736,37200.0
2012-02-08 11:35:00,55.85,55.89,55.82,55.86,23500.0,40.5809,40.6099,40.5591,40.5881,23500.0
2012-02-08 11:40:00,55.86,55.91,55.86,55.9,20600.0,40.5881,40.6245,40.5881,40.6172,20600.0
2012-02-08 11:45:00,55.9,56.01,55.89,55.95,43300.0,40.6172,40.6971,40.6099,40.6535,43300.0
2012-02-08 11:50:00,55.94,56.05,55.91,56.05,20700.0,40.6463,40.7262,40.6245,40.7262,20700.0
2012-02-08 11:55:00,56.05,56.07,55.96,55.97,19300.0,40.7262,40.7407,40.6608,40.6681,19300.0
2012-02-08 12:00:00,55.96,56.01,55.95,55.98,28500.0,40.6608,40.6971,40.6535,40.6753,28500.0
2012-02-08 12:05:00,55.98,55.99,55.94,55.96,22400.0,40.6753,40.6826,40.6463,40.6608,22400.0
2012-02-08 12:10:00,55.95,56.03,55.95,56.02,12500.0,40.6535,40.7117,40.6535,40.7044,12500.0
2012-02-08 12:15:00,56.02,56.02,55.95,55.97,19000.0,40.7044,40.7044,40.6535,40.6681,19000.0
2012-02-08 12:20:00,55.98,56.03,55.98,56.02,11200.0,40.6753,40.7117,40.6753,40.7044,11200.0
2012-02-08 12:25:00,56.01,56.02,55.97,56.01,17900.0,40.6971,40.7044,40.6681,40.6971,17900.0
2012-02-08 12:30:00,56.01,56.01,55.99,56.0,13500.0,40.6971,40.6971,40.6826,40.6899,13500.0
2012-02-08 12:35:00,56.0,56.04,56.0,56.04,11100.0,40.6899,40.7189,40.6899,40.7189,11100.0
2012-02-08 12:40:00,56.03,56.04,56.0,56.02,17900.0,40.7117,40.7189,40.6899,40.7044,17900.0
2012-02-08 12:45:00,56.02,56.06,56.02,56.03,9500.0,40.7044,40.7335,40.7044,40.7117,9500.0
2012-02-08 12:50:00,56.04,56.06,56.02,56.02,17400.0,40.7189,40.7335,40.7044,40.7044,17400.0
2012-02-08 12:55:00,56.02,56.06,56.0,56.06,8700.0,40.7044,40.7335,40.6899,40.7335,8700.0
2012-02-08 13:00:00,56.05,56.09,56.04,56.09,11700.0,40.7262,40.7553,40.7189,40.7553,11700.0
2012-02-08 13:05:00,56.08,56.12,56.06,56.06,16400.0,40.748,40.7771,40.7335,40.7335,16400.0
2012-02-08 13:10:00,56.07,56.07,56.06,56.07,9300.0,40.7407,40.7407,40.7335,40.7407,9300.0
2012-02-08 13:15:00,56.07,56.07,55.97,55.98,20500.0,40.7407,40.7407,40.6681,40.6753,20500.0
2012-02-08 13:20:00,55.99,56.07,55.99,56.06,15000.0,40.6826,40.7407,40.6826,40.7335,15000.0
2012-02-08 13:25:00,56.06,56.1,56.05,56.1,9900.0,40.7335,40.7625,40.7262,40.7625,9900.0
2012-02-08 13:30:00,56.1,56.12,56.06,56.08,74400.0,40.7625,40.7771,40.7335,40.748,74400.0
2012-02-08 13:35:00,56.09,56.1,56.06,56.08,46600.0,40.7553,40.7625,40.7335,40.748,46600.0
2012-02-08 13:40:00,56.08,56.09,56.0,56.0,15000.0,40.748,40.7553,40.6899,40.6899,15000.0
2012-02-08 13:45:00,56.0,56.09,56.0,56.07,28000.0,40.6899,40.7553,40.6899,40.7407,28000.0
2012-02-08 13:50:00,56.07,56.11,56.07,56.07,23600.0,40.7407,40.7698,40.7407,40.7407,23600.0
2012-02-08 13:55:00,56.07,56.08,56.02,56.02,16900.0,40.7407,40.748,40.7044,40.7044,16900.0
2012-02-08 14:00:00,56.02,56.07,56.01,56.06,16300.0,40.7044,40.7407,40.6971,40.7335,16300.0
2012-02-08 14:05:00,56.06,56.06,56.02,56.03,17100.0,40.7335,40.7335,40.7044,40.7117,17100.0
2012-02-08 14:10:00,56.02,56.11,56.02,56.06,108100.0,40.7044,40.7698,40.7044,40.7335,108100.0
2012-02-08 14:15:00,56.06,56.08,56.05,56.08,15600.0,40.7335,40.748,40.7262,40.748,15600.0
2012-02-08 14:20:00,56.08,56.08,56.0,56.02,28600.0,40.748,40.748,40.6899,40.7044,28600.0
2012-02-08 14:25:00,56.01,56.12,56.01,56.07,29900.0,40.6971,40.7771,40.6971,40.7407,29900.0
2012-02-08 14:30:00,56.07,56.09,56.05,56.07,40500.0,40.7407,40.7553,40.7262,40.7407,40500.0
2012-02-08 14:35:00,56.08,56.12,56.08,56.1,24900.0,40.748,40.7771,40.748,40.7625,24900.0
2012-02-08 14:40:00,56.09,56.16,56.05,56.15,77100.0,40.7553,40.8061,40.7262,40.7989,77100.0
2012-02-08 14:45:00,56.15,56.24,56.14,56.22,31700.0,40.7989,40.8642,40.7916,40.8497,31700.0
2012-02-08 14:50:00,56.22,56.23,56.18,56.22,21800.0,40.8497,40.857,40.8207,40.8497,21800.0
2012-02-08 14:55:00,56.22,56.23,56.19,56.2,13700.0,40.8497,40.857,40.8279,40.8352,13700.0
2012-02-08 15:00:00,56.19,56.19,56.12,56.13,21100.0,40.8279,40.8279,40.7771,40.7843,21100.0
2012-02-08 15:05:00,56.13,56.14,56.09,56.09,14300.0,40.7843,40.7916,40.7553,40.7553,14300.0
2012-02-08 15:10:00,56.09,56.13,56.05,56.09,37300.0,40.7553,40.7843,40.7262,40.7553,37300.0
2012-02-08 15:15:00,56.09,56.09,56.05,56.08,18400.0,40.7553,40.7553,40.7262,40.748,18400.0
2012-02-08 15:20:00,56.08,56.09,56.02,56.03,27700.0,40.748,40.7553,40.7044,40.7117,27700.0
2012-02-08 15:25:00,56.03,56.06,56.03,56.05,15200.0,40.7117,40.7335,40.7117,40.7262,15200.0
2012-02-08 15:30:00,56.06,56.07,55.99,56.0,34600.0,40.7335,40.7407,40.6826,40.6899,34600.0
2012-02-08 15:35:00,56.0,56.05,55.99,56.0,73800.0,40.6899,40.7262,40.6826,40.6899,73800.0
2012-02-08 15:40:00,55.98,56.01,55.98,56.0,54000.0,40.6753,40.6971,40.6753,40.6899,54000.0
2012-02-08 15:45:00,56.0,56.02,55.95,56.0,49000.0,40.6899,40.7044,40.6535,40.6899,49000.0
2012-02-08 15:50:00,56.0,56.0,55.96,56.0,77400.0,40.6899,40.6899,40.6608,40.6899,77400.0
2012-02-08 15:55:00,56.0,56.0,55.99,55.99,56700.0,40.6899,40.6899,40.6826,40.6826,56700.0
2012-02-09 09:30:00,56.2,56.2,55.98,55.99,46400.0,40.8352,40.8352,40.6753,40.6826,46400.0
2012-02-09 09:35:00,56.05,56.11,55.95,56.09,39900.0,40.7262,40.7698,40.6535,40.7553,39900.0
2012-02-09 09:40:00,56.05,56.13,56.03,56.13,25300.0,40.7262,40.7843,40.7117,40.7843,25300.0
2012-02-09 09:45:00,56.12,56.16,55.91,55.95,57000.0,40.7771,40.8061,40.6245,40.6535,57000.0
2012-02-09 09:50:00,55.96,56.14,55.95,56.03,33400.0,40.6608,40.7916,40.6535,40.7117,33400.0
2012-02-09 09:55:00,56.03,56.05,56.0,56.01,34300.0,40.7117,40.7262,40.6899,40.6971,34300.0
2012-02-09 10:00:00,56.01,56.03,55.86,55.95,40600.0,40.6971,40.7117,40.5881,40.6535,40600.0
2012-02-09 10:05:00,55.95,56.0,55.85,55.86,22200.0,40.6535,40.6899,40.5809,40.5881,22200.0
2012-02-09 10:10:00,55.88,56.0,55.87,56.0,25700.0,40.6027,40.6899,40.5954,40.6899,25700.0
2012-02-09 10:15:00,56.0,56.0,55.93,55.94,32600.0,40.6899,40.6899,40.639,40.6463,32600.0
2012-02-09 10:20:00,55.93,55.93,55.83,55.83,21300.0,40.639,40.639,40.5663,40.5663,21300.0
2012-02-09 10:25:00,55.84,55.85,55.67,55.81,51300.0,40.5736,40.5809,40.4501,40.5518,51300.0
2012-02-09 10:30:00,55.81,55.82,55.73,55.79,36900.0,40.5518,40.5591,40.4937,40.5373,36900.0
2012-02-09 10:35:00,55.79,55.84,55.74,55.83,32200.0,40.5373,40.5736,40.5009,40.5663,32200.0
2012-02-09 10:40:00,55.83,55.9,55.81,55.83,45600.0,40.5663,40.6172,40.5518,40.5663,45600.0
2012-02-09 10:45:00,55.83,55.89,55.82,55.88,74900.0,40.5663,40.6099,40.5591,40.6027,74900.0
2012-02-09 10:50:00,55.88,55.88,55.78,55.78,22400.0,40.6027,40.6027,40.53,40.53,22400.0
2012-02-09 10:55:00,55.79,55.85,55.78,55.83,37600.0,40.5373,40.5809,40.53,40.5663,37600.0
2012-02-09 11:00:00,55.83,55.85,55.79,55.8,34500.0,40.5663,40.5809,40.5373,40.5445,34500.0
2012-02-09 11:05:00,55.81,55.85,55.75,55.75,36500.0,40.5518,40.5809,40.5082,40.5082,36500.0
2012-02-09 11:10:00,55.76,55.77,55.64,55.67,75500.0,40.5155,40.5227,40.4283,40.4501,75500.0
2012-02-09 11:15:00,55.67,55.72,55.63,55.68,35100.0,40.4501,40.4864,40.421,40.4573,35100.0
2012-02-09 11:20:00,55.68,55.68,55.63,55.63,53600.0,40.4573,40.4573,40.421,40.421,53600.0
2012-02-09 11:25:00,55.63,55.71,55.63,55.71,26300.0,40.421,40.4791,40.421,40.4791,26300.0
2012-02-09 11:30:00,55.71,55.85,55.7,55.84,22100.0,40.4791,40.5809,40.4719,40.5736,22100.0
2012-02-09 11:35:00,55.84,55.87,55.73,55.73,19100.0,40.5736,40.5954,40.4937,40.4937,19100.0
2012-02-09 11:40:00,55.72,55.83,55.71,55.83,32100.0,40.4864,40.5663,40.4791,40.5663,32100.0
2012-02-09 11:45:00,55.85,55.97,55.8,55.97,19400.0,40.5809,40.6681,40.5445,40.6681,19400.0
2012-02-09 11:50:00,55.97,56.03,55.93,55.98,53200.0,40.6681,40.7117,40.639,40.6753,53200.0
2012-02-09 11:55:00,55.98,56.0,55.94,55.95,16300.0,40.6753,40.6899,40.6463,40.6535,16300.0
2012-02-09 12:00:00,55.95,56.03,55.95,56.0,35400.0,40.6535,40.7117,40.6535,40.6899,35400.0
2012-02-09 12:05:00,55.99,56.02,55.97,55.98,36100.0,40.6826,40.7044,40.6681,40.6753,36100.0
2012-02-09 12:10:00,55.98,56.04,55.98,56.0,19600.0,40.6753,40.7189,40.6753,40.6899,19600.0
2012-02-09 12:15:00,56.0,56.03,55.98,56.03,15100.0,40.6899,40.7117,40.6753,40.7117,15100.0
2012-02-09 12:20:00,56.03,56.08,56.0,56.03,32100.0,40.7117,40.748,40.6899,40.7117,32100.0
2012-02-09 12:25:00,56.03,56.08,56.0,56.02,23600.0,40.7117,40.748,40.6899,40.7044,23600.0
2012-02-09 12:30:00,56.03,56.04,55.98,55.99,11400.0,40.7117,40.7189,40.6753,40.6826,11400.0
2012-02-09 12:35:00,55.99,56.02,55.98,56.02,14600.0,40.6826,40.7044,40.6753,40.7044,14600.0
2012-02-09 12:40:00,56.03,56.11,56.01,56.03,40200.0,40.7117,40.7698,40.6971,40.7117,40200.0
2012-02-09 12:45:00,56.03,56.12,56.02,56.12,21400.0,40.7117,40.7771,40.7044,40.7771,21400.0
2012-02-09 12:50:00,56.11,56.17,56.11,56.17,13700.0,40.7698,40.8134,40.7698,40.8134,13700.0
2012-02-09 12:55:00,56.17,56.17,56.11,56.16,21700.0,40.8134,40.8134,40.7698,40.8061,21700.0
2012-02-09 13:00:00,56.15,56.21,56.12,56.13,39700.0,40.7989,40.8424,40.7771,40.7843,39700.0
2012-02-09 13:05:00,56.12,56.13,56.08,56.08,20000.0,40.7771,40.7843,40.748,40.748,20000.0
2012-02-09 13:10:00,56.08,56.11,56.08,56.1,14900.0,40.748,40.7698,40.748,40.7625,14900.0
2012-02-09 13:15:00,56.1,56.15,56.06,56.09,32900.0,40.7625,40.7989,40.7335,40.7553,32900.0
2012-02-09 13:20:00,56.09,56.15,56.08,56.12,35400.0,40.7553,40.7989,40.748,40.7771,35400.0
2012-02-09 13:25:00,56.13,56.18,56.12,56.16,30900.0,40.7843,40.8207,40.7771,40.8061,30900.0
2012-02-09 13:30:00,56.16,56.21,56.12,56.21,32200.0,40.8061,40.8424,40.7771,40.8424,32200.0
2012-02-09 13:35:00,56.21,56.25,56.2,56.25,23800.0,40.8424,40.8715,40.8352,40.8715,23800.0
2012-02-09 13:40:00,56.25,56.25,56.16,56.16,18200.0,40.8715,40.8715,40.8061,40.8061,18200.0
2012-02-09 13:45:00,56.16,56.18,56.13,56.15,46600.0,40.8061,40.8207,40.7843,40.7989,46600.0
2012-02-09 13:50:00,56.14,56.18,56.12,56.17,45400.0,40.7916,40.8207,40.7771,40.8134,45400.0
2012-02-09 13:55:00,56.17,56.25,56.17,56.23,33800.0,40.8134,40.8715,40.8134,40.857,33800.0
2012-02-09 14:00:00,56.24,56.25,56.19,56.24,30500.0,40.8642,40.8715,40.8279,40.8642,30500.0
2012-02-09 14:05:00,56.24,56.24,56.15,56.16,53800.0,40.8642,40.8642,40.7989,40.8061,53800.0
2012-02-09 14:10:00,56.16,56.21,56.13,56.13,45400.0,40.8061,40.8424,40.7843,40.7843,45400.0
2012-02-09 14:15:00,56.14,56.19,56.14,56.17,15900.0,40.7916,40.8279,40.7916,40.8134,15900.0
2012-02-09 14:20:00,56.17,56.23,56.15,56.23,40300.0,40.8134,40.857,40.7989,40.857,40300.0
2012-02-09 14:25:00,56.23,56.25,56.22,56.25,12300.0,40.857,40.8715,40.8497,40.8715,12300.0
2012-02-09 14:30:00,56.25,56.28,56.24,56.27,20100.0,40.8715,40.8933,40.8642,40.886,20100.0
2012-02-09 14:35:00,56.27,56.29,56.23,56.25,16000.0,40.886,40.9006,40.857,40.8715,16000.0
2012-02-09 14:40:00,56.25,56.28,56.24,56.27,21400.0,40.8715,40.8933,40.8642,40.886,21400.0
2012-02-09 14:45:00,56.28,56.32,56.28,56.31,12300.0,40.8933,40.9224,40.8933,40.9151,12300.0
2012-02-09 14:50:00,56.3,56.3,56.23,56.25,17700.0,40.9078,40.9078,40.857,40.8715,17700.0
2012-02-09 14:55:00,56.23,56.26,56.23,56.25,20300.0,40.857,40.8788,40.857,40.8715,20300.0
2012-02-09 15:00:00,56.24,56.3,56.2,56.24,30800.0,40.8642,40.9078,40.8352,40.8642,30800.0
2012-02-09 15:05:00,56.25,56.35,56.25,56.31,27300.0,40.8715,40.9442,40.8715,40.9151,27300.0
2012-02-09 15:10:00,56.31,56.33,56.3,56.33,14400.0,40.9151,40.9296,40.9078,40.9296,14400.0
2012-02-09 15:15:00,56.33,56.33,56.23,56.25,21200.0,40.9296,40.9296,40.857,40.8715,21200.0
2012-02-09 15:20:00,56.26,56.31,56.26,56.29,18200.0,40.8788,40.9151,40.8788,40.9006,18200.0
2012-02-09 15:25:00,56.3,56.36,56.3,56.36,22700.0,40.9078,40.9514,40.9078,40.9514,22700.0
2012-02-09 15:30:00,56.35,56.36,56.29,56.29,37500.0,40.9442,40.9514,40.9006,40.9006,37500.0
2012-02-09 15:35:00,56.29,56.3,56.23,56.25,39200.0,40.9006,40.9078,40.857,40.8715,39200.0
2012-02-09 15:40:00,56.26,56.26,56.19,56.24,53000.0,40.8788,40.8788,40.8279,40.8642,53000.0
2012-02-09 15:45:00,56.24,56.33,56.23,56.31,57900.0,40.8642,40.9296,40.857,40.9151,57900.0
2012-02-09 15:50:00,56.31,56.35,56.25,56.3,79100.0,40.9151,40.9442,40.8715,40.9078,79100.0
2012-02-09 15:55:00,56.29,56.35,56.26,56.33,108600.0,40.9006,40.9442,40.8788,40.9296,108600.0
2012-02-10 09:30:00,55.88,55.9,55.52,55.64,44400.0,40.6027,40.6172,40.3411,40.4283,44400.0
2012-02-10 09:35:00,55.65,55.75,55.57,55.7,11100.0,40.4355,40.5082,40.3774,40.4719,11100.0
2012-02-10 09:40:00,55.7,55.79,55.62,55.65,40000.0,40.4719,40.5373,40.4138,40.4355,40000.0
2012-02-10 09:45:00,55.63,55.63,55.54,55.6,26600.0,40.421,40.421,40.3556,40.3992,26600.0
2012-02-10 09:50:00,55.6,55.66,55.6,55.6,21100.0,40.3992,40.4428,40.3992,40.3992,21100.0
2012-02-10 09:55:00,55.6,55.61,55.38,55.44,34900.0,40.3992,40.4065,40.2394,40.283,34900.0
2012-02-10 10:00:00,55.44,55.45,55.31,55.31,34800.0,40.283,40.2902,40.1885,40.1885,34800.0
2012-02-10 10:05:00,55.3,55.34,55.16,55.29,59100.0,40.1812,40.2103,40.0795,40.174,59100.0
2012-02-10 10:10:00,55.29,55.3,55.21,55.25,21200.0,40.174,40.1812,40.1158,40.1449,21200.0
2012-02-10 10:15:00,55.25,55.3,55.22,55.27,21100.0,40.1449,40.1812,40.1231,40.1594,21100.0
2012-02-10 10:20:00,55.26,55.3,55.25,55.28,17000.0,40.1522,40.1812,40.1449,40.1667,17000.0
2012-02-10 10:25:00,55.28,55.33,55.26,55.29,24900.0,40.1667,40.203,40.1522,40.174,24900.0
2012-02-10 10:30:00,55.28,55.41,55.27,55.41,20000.0,40.1667,40.2612,40.1594,40.2612,20000.0
2012-02-10 10:35:00,55.42,55.42,55.3,55.3,23900.0,40.2684,40.2684,40.1812,40.1812,23900.0
2012-02-10 10:40:00,55.3,55.37,55.28,55.35,19100.0,40.1812,40.2321,40.1667,40.2176,19100.0
2012-02-10 10:45:00,55.35,55.38,55.32,55.34,13700.0,40.2176,40.2394,40.1958,40.2103,13700.0
2012-02-10 10:50:00,55.34,55.41,55.3,55.41,17800.0,40.2103,40.2612,40.1812,40.2612,17800.0
2012-02-10 10:55:00,55.4,55.41,55.37,55.37,17300.0,40.2539,40.2612,40.2321,40.2321,17300.0
2012-02-10 11:00:00,55.38,55.43,55.35,55.36,33500.0,40.2394,40.2757,40.2176,40.2248,33500.0
2012-02-10 11:05:00,55.36,55.43,55.36,55.41,26000.0,40.2248,40.2757,40.2248,40.2612,26000.0
2012-02-10 11:10:00,55.42,55.45,55.4,55.44,20300.0,40.2684,40.2902,40.2539,40.283,20300.0
2012-02-10 11:15:00,55.44,55.46,55.43,55.43,10300.0,40.283,40.2975,40.2757,40.2757,10300.0
2012-02-10 11:20:00,55.44,55.48,55.43,55.48,11400.0,40.283,40.312,40.2757,40.312,11400.0
2012-02-10 11:25:00,55.48,55.51,55.43,55.44,11900.0,40.312,40.3338,40.2757,40.283,11900.0
2012-02-10 11:30:00,55.44,55.48,55.42,55.48,8800.0,40.283,40.312,40.2684,40.312,8800.0
2012-02-10 11:35:00,55.47,55.52,55.47,55.52,3800.0,40.3048,40.3411,40.3048,40.3411,3800.0
2012-02-10 11:40:00,55.51,55.56,55.51,55.52,12100.0,40.3338,40.3702,40.3338,40.3411,12100.0
2012-02-10 11:45:00,55.52,55.52,55.46,55.49,12300.0,40.3411,40.3411,40.2975,40.3193,12300.0
2012-02-10 11:50:00,55.49,55.57,55.48,55.57,11400.0,40.3193,40.3774,40.312,40.3774,11400.0
2012-02-10 11:55:00,55.57,55.57,55.5,55.51,14300.0,40.3774,40.3774,40.3266,40.3338,14300.0
2012-02-10 12:00:00,55.51,55.55,55.51,55.55,11300.0,40.3338,40.3629,40.3338,40.3629,11300.0
2012-02-10 12:05:00,55.55,55.59,55.55,55.56,20100.0,40.3629,40.392,40.3629,40.3702,20100.0
2012-02-10 12:10:00,55.56,55.59,55.54,55.57,16200.0,40.3702,40.392,40.3556,40.3774,16200.0
2012-02-10 12:15:00,55.57,55.63,55.56,55.62,7300.0,40.3774,40.421,40.3702,40.4138,7300.0
2012-02-10 12:20:00,55.62,55.63,55.52,55.6,26300.0,40.4138,40.421,40.3411,40.3992,26300.0
2012-02-10 12:25:00,55.61,55.61,55.58,55.6,8300.0,40.4065,40.4065,40.3847,40.3992,8300.0
2012-02-10 12:30:00,55.59,55.64,55.58,55.61,16600.0,40.392,40.4283,40.3847,40.4065,16600.0
2012-02-10 12:35:00,55.6,55.66,55.59,55.65,12300.0,40.3992,40.4428,40.392,40.4355,12300.0
2012-02-10 12:40:00,55.64,55.64,55.57,55.57,27900.0,40.4283,40.4283,40.3774,40.3774,27900.0
2012-02-10 12:45:00,55.58,55.6,55.55,55.6,23800.0,40.3847,40.3992,40.3629,40.3992,23800.0
2012-02-10 12:50:00,55.6,55.61,55.57,55.57,12600.0,40.3992,40.4065,40.3774,40.3774,12600.0
2012-02-10 12:55:00,55.58,55.68,55.58,55.66,29100.0,40.3847,40.4573,40.3847,40.4428,29100.0
2012-02-10 13:00:00,55.67,55.67,55.65,55.65,11400.0,40.4501,40.4501,40.4355,40.4355,11400.0
2012-02-10 13:05:00,55.64,55.67,55.6,55.61,9900.0,40.4283,40.4501,40.3992,40.4065,9900.0
2012-02-10 13:10:00,55.61,55.63,55.6,55.61,8200.0,40.4065,40.421,40.3992,40.4065,8200.0
2012-02-10 13:15:00,55.61,55.61,55.53,55.56,13900.0,40.4065,40.4065,40.3484,40.3702,13900.0
2012-02-10 13:20:00,55.56,55.57,55.55,55.57,5300.0,40.3702,40.3774,40.3629,40.3774,5300.0
2012-02-10 13:25:00,55.56,55.57,55.5,55.51,9300.0,40.3702,40.3774,40.3266,40.3338,9300.0
2012-02-10 13:30:00,55.5,55.5,55.46,55.47,8200.0,40.3266,40.3266,40.2975,40.3048,8200.0
2012-02-10 13:35:00,55.46,55.46,55.37,55.44,24600.0,40.2975,40.2975,40.2321,40.283,24600.0
2012-02-10 13:40:00,55.44,55.49,55.4,55.49,20200.0,40.283,40.3193,40.2539,40.3193,20200.0
2012-02-10 13:45:00,55.49,55.5,55.48,55.5,10300.0,40.3193,40.3266,40.312,40.3266,10300.0
2012-02-10 13:50:00,55.51,55.53,55.46,55.5,20500.0,40.3338,40.3484,40.2975,40.3266,20500.0
2012-02-10 13:55:00,55.5,55.52,55.44,55.44,21000.0,40.3266,40.3411,40.283,40.283,21000.0
2012-02-10 14:00:00,55.45,55.54,55.44,55.5,16200.0,40.2902,40.3556,40.283,40.3266,16200.0
2012-02-10 14:05:00,55.5,55.5,55.46,55.48,13500.0,40.3266,40.3266,40.2975,40.312,13500.0
2012-02-10 14:10:00,55.49,55.5,55.47,55.47,16500.0,40.3193,40.3266,40.3048,40.3048,16500.0
2012-02-10 14:15:00,55.46,55.5,55.44,55.5,25200.0,40.2975,40.3266,40.283,40.3266,25200.0
2012-02-10 14:20:00,55.5,55.55,55.45,55.46,40900.0,40.3266,40.3629,40.2902,40.2975,40900.0
2012-02-10 14:25:00,55.46,55.52,55.46,55.51,11400.0,40.2975,40.3411,40.2975,40.3338,11400.0
2012-02-10 14:30:00,55.52,55.54,55.49,55.52,21000.0,40.3411,40.3556,40.3193,40.3411,21000.0
2012-02-10 14:35:00,55.52,55.53,55.48,55.51,14000.0,40.3411,40.3484,40.312,40.3338,14000.0
2012-02-10 14:40:00,55.5,55.53,55.5,55.52,10100.0,40.3266,40.3484,40.3266,40.3411,10100.0
2012-02-10 14:45:00,55.53,55.55,55.52,55.52,19700.0,40.3484,40.3629,40.3411,40.3411,19700.0
2012-02-10 14:50:00,55.52,55.56,55.52,55.54,10200.0,40.3411,40.3702,40.3411,40.3556,10200.0
2012-02-10 14:55:00,55.54,55.57,55.54,55.55,10800.0,40.3556,40.3774,40.3556,40.3629,10800.0
2012-02-10 15:00:00,55.55,55.55,55.52,55.54,22000.0,40.3629,40.3629,40.3411,40.3556,22000.0
2012-02-10 15:05:00,55.54,55.55,55.49,55.53,20100.0,40.3556,40.3629,40.3193,40.3484,20100.0
2012-02-10 15:10:00,55.53,55.53,55.48,55.5,35100.0,40.3484,40.3484,40.312,40.3266,35100.0
2012-02-10 15:15:00,55.5,55.5,55.46,55.5,31600.0,40.3266,40.3266,40.2975,40.3266,31600.0
2012-02-10 15:20:00,55.5,55.54,55.5,55.52,21700.0,40.3266,40.3556,40.3266,40.3411,21700.0
2012-02-10 15:25:00,55.53,55.53,55.51,55.53,33600.0,40.3484,40.3484,40.3338,40.3484,33600.0
2012-02-10 15:30:00,55.53,55.57,55.5,55.57,38500.0,40.3484,40.3774,40.3266,40.3774,38500.0
2012-02-10 15:35:00,55.56,55.6,55.55,55.58,29200.0,40.3702,40.3992,40.3629,40.3847,29200.0
2012-02-10 15:40:00,55.58,55.64,55.58,55.64,34400.0,40.3847,40.4283,40.3847,40.4283,34400.0
2012-02-10 15:45:00,55.64,55.7,55.62,55.64,97200.0,40.4283,40.4719,40.4138,40.4283,97200.0
2012-02-10 15:50:00,55.64,55.7,55.63,55.67,62700.0,40.4283,40.4719,40.421,40.4501,62700.0
2012-02-10 15:55:00,55.67,55.75,55.66,55.74,118900.0,40.4501,40.5082,40.4428,40.5009,118900.0
2012-02-13 09:30:00,55.87,55.9,55.59,55.84,100800.0,40.5954,40.6172,40.392,40.5736,100800.0
2012-02-13 09:35:00,55.84,55.9,55.81,55.9,42900.0,40.5736,40.6172,40.5518,40.6172,42900.0
2012-02-13 09:40:00,55.89,55.9,55.77,55.81,25800.0,40.6099,40.6172,40.5227,40.5518,25800.0
2012-02-13 09:45:00,55.81,55.81,55.66,55.7,85600.0,40.5518,40.5518,40.4428,40.4719,85600.0
2012-02-13 09:50:00,55.69,55.88,55.69,55.88,20500.0,40.4646,40.6027,40.4646,40.6027,20500.0
2012-02-13 09:55:00,55.88,55.95,55.88,55.94,17600.0,40.6027,40.6535,40.6027,40.6463,17600.0
2012-02-13 10:00:00,55.94,55.95,55.9,55.95,22400.0,40.6463,40.6535,40.6172,40.6535,22400.0
2012-02-13 10:05:00,55.95,55.99,55.95,55.96,23500.0,40.6535,40.6826,40.6535,40.6608,23500.0
2012-02-13 10:10:00,55.96,55.97,55.77,55.77,50200.0,40.6608,40.6681,40.5227,40.5227,50200.0
2012-02-13 10:15:00,55.76,55.76,55.53,55.54,64600.0,40.5155,40.5155,40.3484,40.3556,64600.0
2012-02-13 10:20:00,55.53,55.53,55.44,55.46,49800.0,40.3484,40.3484,40.283,40.2975,49800.0
2012-02-13 10:25:00,55.45,55.55,55.45,55.45,44900.0,40.2902,40.3629,40.2902,40.2902,44900.0
2012-02-13 10:30:00,55.45,55.47,55.35,55.36,44500.0,40.2902,40.3048,40.2176,40.2248,44500.0
2012-02-13 10:35:00,55.35,55.36,55.3,55.33,36500.0,40.2176,40.2248,40.1812,40.203,36500.0
2012-02-13 10:40:00,55.34,55.46,55.34,55.41,28700.0,40.2103,40.2975,40.2103,40.2612,28700.0
2012-02-13 10:45:00,55.42,55.42,55.31,55.31,101800.0,40.2684,40.2684,40.1885,40.1885,101800.0
2012-02-13 10:50:00,55.31,55.4,55.3,55.39,41200.0,40.1885,40.2539,40.1812,40.2466,41200.0
2012-02-13 10:55:00,55.4,55.45,55.37,55.43,79800.0,40.2539,40.2902,40.2321,40.2757,79800.0
2012-02-13 11:00:00,55.43,55.45,55.4,55.44,38200.0,40.2757,40.2902,40.2539,40.283,38200.0
2012-02-13 11:05:00,55.44,55.44,55.4,55.41,23600.0,40.283,40.283,40.2539,40.2612,23600.0
2012-02-13 11:10:00,55.41,55.43,55.36,55.38,41600.0,40.2612,40.2757,40.2248,40.2394,41600.0
2012-02-13 11:15:00,55.37,55.44,55.35,55.44,45700.0,40.2321,40.283,40.2176,40.283,45700.0
2012-02-13 11:20:00,55.44,55.52,55.44,55.52,36000.0,40.283,40.3411,40.283,40.3411,36000.0
2012-02-13 11:25:00,55.52,55.55,55.5,55.51,16300.0,40.3411,40.3629,40.3266,40.3338,16300.0
2012-02-13 11:30:00,55.5,55.63,55.5,55.63,26500.0,40.3266,40.421,40.3266,40.421,26500.0
2012-02-13 11:35:00,55.63,55.65,55.59,55.65,22500.0,40.421,40.4355,40.392,40.4355,22500.0
2012-02-13 11:40:00,55.66,55.72,55.66,55.72,17500.0,40.4428,40.4864,40.4428,40.4864,17500.0
2012-02-13 11:45:00,55.73,55.75,55.67,55.73,34000.0,40.4937,40.5082,40.4501,40.4937,34000.0
2012-02-13 11:50:00,55.72,55.73,55.63,55.63,15600.0,40.4864,40.4937,40.421,40.421,15600.0
2012-02-13 11:55:00,55.63,55.66,55.6,55.61,28300.0,40.421,40.4428,40.3992,40.4065,28300.0
2012-02-13 12:00:00,55.6,55.74,55.6,55.73,16400.0,40.3992,40.5009,40.3992,40.4937,16400.0
2012-02-13 12:05:00,55.74,55.74,55.59,55.66,43100.0,40.5009,40.5009,40.392,40.4428,43100.0
2012-02-13 12:10:00,55.66,55.69,55.66,55.69,11700.0,40.4428,40.4646,40.4428,40.4646,11700.0
2012-02-13 12:15:00,55.69,55.69,55.68,55.69,15100.0,40.4646,40.4646,40.4573,40.4646,15100.0
2012-02-13 12:20:00,55.68,55.75,55.68,55.74,14100.0,40.4573,40.5082,40.4573,40.5009,14100.0
2012-02-13 12:25:00,55.74,55.75,55.68,55.68,16300.0,40.5009,40.5082,40.4573,40.4573,16300.0
2012-02-13 12:30:00,55.68,55.68,55.62,55.64,13800.0,40.4573,40.4573,40.4138,40.4283,13800.0
2012-02-13 12:35:00,55.65,55.65,55.64,55.64,5800.0,40.4355,40.4355,40.4283,40.4283,5800.0
2012-02-13 12:40:00,55.65,55.7,55.64,55.7,18000.0,40.4355,40.4719,40.4283,40.4719,18000.0
2012-02-13 12:45:00,55.69,55.7,55.65,55.66,41600.0,40.4646,40.4719,40.4355,40.4428,41600.0
2012-02-13 12:50:00,55.65,55.68,55.65,55.67,19100.0,40.4355,40.4573,40.4355,40.4501,19100.0
2012-02-13 12:55:00,55.66,55.7,55.65,55.7,25000.0,40.4428,40.4719,40.4355,40.4719,25000.0
2012-02-13 13:00:00,55.7,55.7,55.69,55.7,23600.0,40.4719,40.4719,40.4646,40.4719,23600.0
2012-02-13 13:05:00,55.7,55.72,55.68,55.69,43200.0,40.4719,40.4864,40.4573,40.4646,43200.0
2012-02-13 13:10:00,55.69,55.7,55.69,55.69,16200.0,40.4646,40.4719,40.4646,40.4646,16200.0
2012-02-13 13:15:00,55.7,55.7,55.65,55.65,39000.0,40.4719,40.4719,40.4355,40.4355,39000.0
2012-02-13 13:20:00,55.67,55.7,55.64,55.64,24800.0,40.4501,40.4719,40.4283,40.4283,24800.0
2012-02-13 13:25:00,55.64,55.68,55.64,55.65,18900.0,40.4283,40.4573,40.4283,40.4355,18900.0
2012-02-13 13:30:00,55.65,55.76,55.64,55.75,28400.0,40.4355,40.5155,40.4283,40.5082,28400.0
2012-02-13 13:35:00,55.76,55.8,55.76,55.78,16300.0,40.5155,40.5445,40.5155,40.53,16300.0
2012-02-13 13:40:00,55.79,55.86,55.79,55.86,8500.0,40.5373,40.5881,40.5373,40.5881,8500.0
2012-02-13 13:45:00,55.86,55.92,55.85,55.9,16600.0,40.5881,40.6317,40.5809,40.6172,16600.0
2012-02-13 13:50:00,55.91,55.91,55.88,55.9,14100.0,40.6245,40.6245,40.6027,40.6172,14100.0
2012-02-13 13:55:00,55.89,55.89,55.82,55.83,23100.0,40.6099,40.6099,40.5591,40.5663,23100.0
2012-02-13 14:00:00,55.83,55.85,55.82,55.84,19300.0,40.5663,40.5809,40.5591,40.5736,19300.0
2012-02-13 14:05:00,55.84,55.85,55.8,55.84,26600.0,40.5736,40.5809,40.5445,40.5736,26600.0
2012-02-13 14:10:00,55.85,55.9,55.85,55.86,10900.0,40.5809,40.6172,40.5809,40.5881,10900.0
2012-02-13 14:15:00,55.85,55.89,55.85,55.89,11300.0,40.5809,40.6099,40.5809,40.6099,11300.0
2012-02-13 14:20:00,55.89,55.91,55.89,55.89,11400.0,40.6099,40.6245,40.6099,40.6099,11400.0
2012-02-13 14:25:00,55.9,55.9,55.89,55.9,9200.0,40.6172,40.6172,40.6099,40.6172,9200.0
2012-02-13 14:30:00,55.9,55.9,55.79,55.89,73600.0,40.6172,40.6172,40.5373,40.6099,73600.0
2012-02-13 14:35:00,55.9,55.94,55.79,55.8,60900.0,40.6172,40.6463,40.5373,40.5445,60900.0
2012-02-13 14:40:00,55.8,55.89,55.8,55.88,12700.0,40.5445,40.6099,40.5445,40.6027,12700.0
2012-02-13 14:45:00,55.87,55.88,55.82,55.83,10300.0,40.5954,40.6027,40.5591,40.5663,10300.0
2012-02-13 14:50:00,55.84,55.84,55.82,55.83,20100.0,40.5736,40.5736,40.5591,40.5663,20100.0
2012-02-13 14:55:00,55.83,55.83,55.82,55.83,11600.0,40.5663,40.5663,40.5591,40.5663,11600.0
2012-02-13 15:00:00,55.83,55.84,55.81,55.82,35000.0,40.5663,40.5736,40.5518,40.5591,35000.0
2012-02-13 15:05:00,55.82,55.82,55.75,55.76,39200.0,40.5591,40.5591,40.5082,40.5155,39200.0
2012-02-13 15:10:00,55.77,55.81,55.75,55.8,35000.0,40.5227,40.5518,40.5082,40.5445,35000.0
2012-02-13 15:15:00,55.79,55.81,55.79,55.79,16500.0,40.5373,40.5518,40.5373,40.5373,16500.0
2012-02-13 15:20:00,55.79,55.88,55.79,55.87,79000.0,40.5373,40.6027,40.5373,40.5954,79000.0
2012-02-13 15:25:00,55.88,55.92,55.88,55.91,25600.0,40.6027,40.6317,40.6027,40.6245,25600.0
2012-02-13 15:30:00,55.91,55.92,55.89,55.91,21200.0,40.6245,40.6317,40.6099,40.6245,21200.0
2012-02-13 15:35:00,55.91,55.94,55.89,55.93,65100.0,40.6245,40.6463,40.6099,40.639,65100.0
2012-02-13 15:40:00,55.93,55.95,55.91,55.94,45000.0,40.639,40.6535,40.6245,40.6463,45000.0
2012-02-13 15:45:00,55.94,55.95,55.91,55.94,81100.0,40.6463,40.6535,40.6245,40.6463,81100.0
2012-02-13 15:50:00,55.94,55.95,55.88,55.89,115900.0,40.6463,40.6535,40.6027,40.6099,115900.0
2012-02-13 15:55:00,55.88,55.93,55.88,55.92,104700.0,40.6027,40.639,40.6027,40.6317,104700.0
2012-02-14 09:30:00,55.84,55.88,55.78,55.86,39100.0,40.5736,40.6027,40.53,40.5881,39100.0
2012-02-14 09:35:00,55.86,55.91,55.76,55.78,24600.0,40.5881,40.6245,40.5155,40.53,24600.0
2012-02-14 09:40:00,55.79,55.92,55.78,55.82,9200.0,40.5373,40.6317,40.53,40.5591,9200.0
2012-02-14 09:45:00,55.82,55.85,55.82,55.85,14200.0,40.5591,40.5809,40.5591,40.5809,14200.0
2012-02-14 09:50:00,55.85,55.9,55.84,55.84,24200.0,40.5809,40.6172,40.5736,40.5736,24200.0
2012-02-14 09:55:00,55.84,55.87,55.82,55.82,42200.0,40.5736,40.5954,40.5591,40.5591,42200.0
2012-02-14 10:00:00,55.82,55.82,55.73,55.73,25800.0,40.5591,40.5591,40.4937,40.4937,25800.0
2012-02-14 10:05:00,55.71,55.72,55.61,55.65,46700.0,40.4791,40.4864,40.4065,40.4355,46700.0
2012-02-14 10:10:00,55.65,55.66,55.62,55.65,19300.0,40.4355,40.4428,40.4138,40.4355,19300.0
2012-02-14 10:15:00,55.66,55.7,55.65,55.68,25100.0,40.4428,40.4719,40.4355,40.4573,25100.0
2012-02-14 10:20:00,55.68,55.71,55.65,55.69,15200.0,40.4573,40.4791,40.4355,40.4646,15200.0
2012-02-14 10:25:00,55.69,55.7,55.67,55.69,19300.0,40.4646,40.4719,40.4501,40.4646,19300.0
2012-02-14 10:30:00,55.68,55.76,55.64,55.75,23300.0,40.4573,40.5155,40.4283,40.5082,23300.0
2012-02-14 10:35:00,55.74,55.77,55.73,55.74,23600.0,40.5009,40.5227,40.4937,40.5009,23600.0
2012-02-14 10:40:00,55.73,55.74,55.67,55.68,18700.0,40.4937,40.5009,40.4501,40.4573,18700.0
2012-02-14 10:45:00,55.68,55.69,55.66,55.66,14200.0,40.4573,40.4646,40.4428,40.4428,14200.0
2012-02-14 10:50:00,55.66,55.67,55.65,55.65,13100.0,40.4428,40.4501,40.4355,40.4355,13100.0
2012-02-14 10:55:00,55.65,55.66,55.61,55.65,33300.0,40.4355,40.4428,40.4065,40.4355,33300.0
2012-02-14 11:00:00,55.65,55.66,55.64,55.64,20300.0,40.4355,40.4428,40.4283,40.4283,20300.0
2012-02-14 11:05:00,55.65,55.65,55.6,55.62,38200.0,40.4355,40.4355,40.3992,40.4138,38200.0
2012-02-14 11:10:00,55.62,55.68,55.62,55.68,14400.0,40.4138,40.4573,40.4138,40.4573,14400.0
2012-02-14 11:15:00,55.69,55.7,55.67,55.68,11300.0,40.4646,40.4719,40.4501,40.4573,11300.0
2012-02-14 11:20:00,55.67,55.7,55.67,55.7,16000.0,40.4501,40.4719,40.4501,40.4719,16000.0
2012-02-14 11:25:00,55.7,55.73,55.69,55.73,38800.0,40.4719,40.4937,40.4646,40.4937,38800.0
2012-02-14 11:30:00,55.71,55.78,55.71,55.76,16900.0,40.4791,40.53,40.4791,40.5155,16900.0
2012-02-14 11:35:00,55.76,55.79,55.73,55.78,11900.0,40.5155,40.5373,40.4937,40.53,11900.0
2012-02-14 11:40:00,55.8,55.84,55.8,55.8,14600.0,40.5445,40.5736,40.5445,40.5445,14600.0
2012-02-14 11:45:00,55.8,55.8,55.77,55.79,14200.0,40.5445,40.5445,40.5227,40.5373,14200.0
2012-02-14 11:50:00,55.79,55.84,55.79,55.81,17900.0,40.5373,40.5736,40.5373,40.5518,17900.0
2012-02-14 11:55:00,55.8,55.8,55.73,55.74,12900.0,40.5445,40.5445,40.4937,40.5009,12900.0
2012-02-14 12:00:00,55.74,55.76,55.7,55.76,24000.0,40.5009,40.5155,40.4719,40.5155,24000.0
2012-02-14 12:05:00,55.76,55.77,55.75,55.76,10200.0,40.5155,40.5227,40.5082,40.5155,10200.0
2012-02-14 12:10:00,55.76,55.76,55.73,55.74,11600.0,40.5155,40.5155,40.4937,40.5009,11600.0
2012-02-14 12:15:00,55.73,55.73,55.69,55.71,21200.0,40.4937,40.4937,40.4646,40.4791,21200.0
2012-02-14 12:20:00,55.7,55.72,55.68,55.7,17900.0,40.4719,40.4864,40.4573,40.4719,17900.0
2012-02-14 12:25:00,55.69,55.73,55.69,55.73,11400.0,40.4646,40.4937,40.4646,40.4937,11400.0
2012-02-14 12:30:00,55.73,55.77,55.72,55.77,9700.0,40.4937,40.5227,40.4864,40.5227,9700.0
2012-02-14 12:35:00,55.77,55.8,55.76,55.8,8400.0,40.5227,40.5445,40.5155,40.5445,8400.0
2012-02-14 12:40:00,55.8,55.8,55.77,55.79,22300.0,40.5445,40.5445,40.5227,40.5373,22300.0
2012-02-14 12:45:00,55.79,55.84,55.78,55.84,9800.0,40.5373,40.5736,40.53,40.5736,9800.0
2012-02-14 12:50:00,55.84,55.85,55.78,55.78,11100.0,40.5736,40.5809,40.53,40.53,11100.0
2012-02-14 12:55:00,55.78,55.78,55.69,55.72,19500.0,40.53,40.53,40.4646,40.4864,19500.0
2012-02-14 13:00:00,55.72,55.74,55.69,55.74,16800.0,40.4864,40.5009,40.4646,40.5009,16800.0
2012-02-14 13:05:00,55.73,55.78,55.69,55.69,137300.0,40.4937,40.53,40.4646,40.4646,137300.0
2012-02-14 13:10:00,55.69,55.78,55.68,55.74,22700.0,40.4646,40.53,40.4573,40.5009,22700.0
2012-02-14 13:15:00,55.74,55.74,55.65,55.66,23300.0,40.5009,40.5009,40.4355,40.4428,23300.0
2012-02-14 13:20:00,55.65,55.72,55.63,55.71,19700.0,40.4355,40.4864,40.421,40.4791,19700.0
2012-02-14 13:25:00,55.71,55.72,55.68,55.69,11300.0,40.4791,40.4864,40.4573,40.4646,11300.0
2012-02-14 13:30:00,55.69,55.79,55.68,55.79,11700.0,40.4646,40.5373,40.4573,40.5373,11700.0
2012-02-14 13:35:00,55.78,55.82,55.77,55.82,10400.0,40.53,40.5591,40.5227,40.5591,10400.0
2012-02-14 13:40:00,55.81,55.84,55.81,55.84,16000.0,40.5518,40.5736,40.5518,40.5736,16000.0
2012-02-14 13:45:00,55.84,55.85,55.83,55.85,21000.0,40.5736,40.5809,40.5663,40.5809,21000.0
2012-02-14 13:50:00,55.84,55.88,55.82,55.84,35700.0,40.5736,40.6027,40.5591,40.5736,35700.0
2012-02-14 13:55:00,55.84,55.88,55.84,55.87,16000.0,40.5736,40.6027,40.5736,40.5954,16000.0
2012-02-14 14:00:00,55.87,55.88,55.84,55.85,12000.0,40.5954,40.6027,40.5736,40.5809,12000.0
2012-02-14 14:05:00,55.85,55.86,55.81,55.82,24500.0,40.5809,40.5881,40.5518,40.5591,24500.0
2012-02-14 14:10:00,55.81,55.83,55.8,55.81,31600.0,40.5518,40.5663,40.5445,40.5518,31600.0
2012-02-14 14:15:00,55.82,55.82,55.74,55.75,26000.0,40.5591,40.5591,40.5009,40.5082,26000.0
2012-02-14 14:20:00,55.75,55.76,55.65,55.68,23300.0,40.5082,40.5155,40.4355,40.4573,23300.0
2012-02-14 14:25:00,55.67,55.7,55.63,55.64,24900.0,40.4501,40.4719,40.421,40.4283,24900.0
2012-02-14 14:30:00,55.63,55.65,55.56,55.64,29200.0,40.421,40.4355,40.3702,40.4283,29200.0
2012-02-14 14:35:00,55.65,55.69,55.65,55.68,11500.0,40.4355,40.4646,40.4355,40.4573,11500.0
2012-02-14 14:40:00,55.68,55.74,55.68,55.69,22600.0,40.4573,40.5009,40.4573,40.4646,22600.0
2012-02-14 14:45:00,55.68,55.71,55.67,55.69,24900.0,40.4573,40.4791,40.4501,40.4646,24900.0
2012-02-14 14:50:00,55.7,55.74,55.7,55.74,15000.0,40.4719,40.5009,40.4719,40.5009,15000.0
2012-02-14 14:55:00,55.74,55.79,55.74,55.76,22100.0,40.5009,40.5373,40.5009,40.5155,22100.0
2012-02-14 15:00:00,55.76,55.82,55.75,55.8,19200.0,40.5155,40.5591,40.5082,40.5445,19200.0
2012-02-14 15:05:00,55.81,55.85,55.8,55.83,35200.0,40.5518,40.5809,40.5445,40.5663,35200.0
2012-02-14 15:10:00,55.83,55.85,55.83,55.83,19000.0,40.5663,40.5809,40.5663,40.5663,19000.0
2012-02-14 15:15:00,55.83,55.84,55.72,55.74,32400.0,40.5663,40.5736,40.4864,40.5009,32400.0
2012-02-14 15:20:00,55.74,55.75,55.68,55.74,58300.0,40.5009,40.5082,40.4573,40.5009,58300.0
2012-02-14 15:25:00,55.73,55.74,55.67,55.67,47400.0,40.4937,40.5009,40.4501,40.4501,47400.0
2012-02-14 15:30:00,55.68,55.72,55.62,55.68,48900.0,40.4573,40.4864,40.4138,40.4573,48900.0
2012-02-14 15:35:00,55.68,55.8,55.68,55.79,71300.0,40.4573,40.5445,40.4573,40.5373,71300.0
2012-02-14 15:40:00,55.79,55.87,55.79,55.82,68000.0,40.5373,40.5954,40.5373,40.5591,68000.0
2012-02-14 15:45:00,55.83,56.0,55.83,56.0,86700.0,40.5663,40.6899,40.5663,40.6899,86700.0
2012-02-14 15:50:00,56.0,56.04,55.89,55.9,112900.0,40.6899,40.7189,40.6099,40.6172,112900.0
2012-02-14 15:55:00,55.9,56.01,55.9,56.0,107600.0,40.6172,40.6971,40.6172,40.6899,107600.0
2012-02-15 09:30:00,55.13,56.17,55.13,56.17,40900.0,40.0577,40.8134,40.0577,40.8134,40900.0
2012-02-15 09:35:00,56.17,56.17,55.76,55.8,14700.0,40.8134,40.8134,40.5155,40.5445,14700.0
2012-02-15 09:40:00,55.76,55.83,55.6,55.79,12500.0,40.5155,40.5663,40.3992,40.5373,12500.0
2012-02-15 09:45:00,55.82,55.84,55.77,55.84,10800.0,40.5591,40.5736,40.5227,40.5736,10800.0
2012-02-15 09:50:00,55.84,55.99,55.8,55.96,22600.0,40.5736,40.6826,40.5445,40.6608,22600.0
2012-02-15 09:55:00,55.96,55.97,55.86,55.95,11400.0,40.6608,40.6681,40.5881,40.6535,11400.0
2012-02-15 10:00:00,55.96,56.0,55.94,56.0,11100.0,40.6608,40.6899,40.6463,40.6899,11100.0
2012-02-15 10:05:00,56.0,56.03,55.88,55.88,13100.0,40.6899,40.7117,40.6027,40.6027,13100.0
2012-02-15 10:10:00,55.87,55.89,55.83,55.84,17600.0,40.5954,40.6099,40.5663,40.5736,17600.0
2012-02-15 10:15:00,55.83,55.83,55.74,55.74,14600.0,40.5663,40.5663,40.5009,40.5009,14600.0
2012-02-15 10:20:00,55.74,55.77,55.71,55.77,14800.0,40.5009,40.5227,40.4791,40.5227,14800.0
2012-02-15 10:25:00,55.77,55.85,55.77,55.84,8800.0,40.5227,40.5809,40.5227,40.5736,8800.0
2012-02-15 10:30:00,55.85,55.93,55.85,55.86,16100.0,40.5809,40.639,40.5809,40.5881,16100.0
2012-02-15 10:35:00,55.85,55.86,55.76,55.79,9300.0,40.5809,40.5881,40.5155,40.5373,9300.0
2012-02-15 10:40:00,55.79,55.92,55.78,55.92,18100.0,40.5373,40.6317,40.53,40.6317,18100.0
2012-02-15 10:45:00,55.93,56.05,55.93,55.99,19000.0,40.639,40.7262,40.639,40.6826,19000.0
2012-02-15 10:50:00,55.98,55.98,55.85,55.85,12200.0,40.6753,40.6753,40.5809,40.5809,12200.0
2012-02-15 10:55:00,55.85,55.87,55.79,55.8,22900.0,40.5809,40.5954,40.5373,40.5445,22900.0
2012-02-15 11:00:00,55.81,55.81,55.75,55.76,17200.0,40.5518,40.5518,40.5082,40.5155,17200.0
2012-02-15 11:05:00,55.76,55.76,55.69,55.69,19500.0,40.5155,40.5155,40.4646,40.4646,19500.0
2012-02-15 11:10:00,55.7,55.7,55.63,55.64,16700.0,40.4719,40.4719,40.421,40.4283,16700.0
2012-02-15 11:15:00,55.65,55.73,55.65,55.73,5400.0,40.4355,40.4937,40.4355,40.4937,5400.0
2012-02-15 11:20:00,55.73,55.76,55.66,55.67,14200.0,40.4937,40.5155,40.4428,40.4501,14200.0
2012-02-15 11:25:00,55.67,55.76,55.67,55.75,12200.0,40.4501,40.5155,40.4501,40.5082,12200.0
2012-02-15 11:30:00,55.75,55.77,55.73,55.73,15900.0,40.5082,40.5227,40.4937,40.4937,15900.0
2012-02-15 11:35:00,55.73,55.76,55.73,55.76,8200.0,40.4937,40.5155,40.4937,40.5155,8200.0
2012-02-15 11:40:00,55.75,55.83,55.75,55.79,17800.0,40.5082,40.5663,40.5082,40.5373,17800.0
2012-02-15 11:45:00,55.78,55.84,55.78,55.83,8600.0,40.53,40.5736,40.53,40.5663,8600.0
2012-02-15 11:50:00,55.83,55.87,55.81,55.85,9900.0,40.5663,40.5954,40.5518,40.5809,9900.0
2012-02-15 11:55:00,55.86,55.86,55.83,55.84,3800.0,40.5881,40.5881,40.5663,40.5736,3800.0
2012-02-15 12:00:00,55.83,55.83,55.78,55.79,4600.0,40.5663,40.5663,40.53,40.5373,4600.0
2012-02-15 12:05:00,55.8,55.84,55.75,55.76,50000.0,40.5445,40.5736,40.5082,40.5155,50000.0
2012-02-15 12:10:00,55.76,55.77,55.72,55.77,10900.0,40.5155,40.5227,40.4864,40.5227,10900.0
2012-02-15 12:15:00,55.77,55.81,55.77,55.8,7500.0,40.5227,40.5518,40.5227,40.5445,7500.0
2012-02-15 12:20:00,55.79,55.81,55.79,55.8,3700.0,40.5373,40.5518,40.5373,40.5445,3700.0
2012-02-15 12:25:00,55.79,55.84,55.78,55.79,4900.0,40.5373,40.5736,40.53,40.5373,4900.0
2012-02-15 12:30:00,55.79,55.8,55.71,55.77,12800.0,40.5373,40.5445,40.4791,40.5227,12800.0
2012-02-15 12:35:00,55.75,55.77,55.74,55.75,3900.0,40.5082,40.5227,40.5009,40.5082,3900.0
2012-02-15 12:40:00,55.74,55.8,55.72,55.72,14800.0,40.5009,40.5445,40.4864,40.4864,14800.0
2012-02-15 12:45:00,55.72,55.75,55.65,55.66,16300.0,40.4864,40.5082,40.4355,40.4428,16300.0
2012-02-15 12:50:00,55.66,55.7,55.55,55.59,18600.0,40.4428,40.4719,40.3629,40.392,18600.0
2012-02-15 12:55:00,55.6,55.61,55.5,55.56,11100.0,40.3992,40.4065,40.3266,40.3702,11100.0
2012-02-15 13:00:00,55.55,55.55,55.41,55.51,26900.0,40.3629,40.3629,40.2612,40.3338,26900.0
2012-02-15 13:05:00,55.51,55.57,55.5,55.57,11500.0,40.3338,40.3774,40.3266,40.3774,11500.0
2012-02-15 13:10:00,55.57,55.58,55.53,55.58,15700.0,40.3774,40.3847,40.3484,40.3847,15700.0
2012-02-15 13:15:00,55.58,55.66,55.56,55.66,33400.0,40.3847,40.4428,40.3702,40.4428,33400.0
2012-02-15 13:20:00,55.67,55.71,55.64,55.66,13300.0,40.4501,40.4791,40.4283,40.4428,13300.0
2012-02-15 13:25:00,55.66,55.67,55.63,55.67,5600.0,40.4428,40.4501,40.421,40.4501,5600.0
2012-02-15 13:30:00,55.68,55.7,55.64,55.65,7800.0,40.4573,40.4719,40.4283,40.4355,7800.0
2012-02-15 13:35:00,55.64,55.66,55.61,55.61,11200.0,40.4283,40.4428,40.4065,40.4065,11200.0
2012-02-15 13:40:00,55.61,55.63,55.55,55.59,16300.0,40.4065,40.421,40.3629,40.392,16300.0
2012-02-15 13:45:00,55.59,55.59,55.47,55.52,24400.0,40.392,40.392,40.3048,40.3411,24400.0
2012-02-15 13:50:00,55.53,55.57,55.52,55.53,18600.0,40.3484,40.3774,40.3411,40.3484,18600.0
2012-02-15 13:55:00,55.53,55.58,55.52,55.57,14100.0,40.3484,40.3847,40.3411,40.3774,14100.0
2012-02-15 14:00:00,55.57,55.6,55.45,55.47,39800.0,40.3774,40.3992,40.2902,40.3048,39800.0
2012-02-15 14:05:00,55.49,55.51,55.43,55.51,26600.0,40.3193,40.3338,40.2757,40.3338,26600.0
2012-02-15 14:10:00,55.51,55.51,55.42,55.42,23300.0,40.3338,40.3338,40.2684,40.2684,23300.0
2012-02-15 14:15:00,55.43,55.49,55.42,55.42,18500.0,40.2757,40.3193,40.2684,40.2684,18500.0
2012-02-15 14:20:00,55.42,55.43,55.39,55.43,44500.0,40.2684,40.2757,40.2466,40.2757,44500.0
2012-02-15 14:25:00,55.44,55.51,55.44,55.49,48000.0,40.283,40.3338,40.283,40.3193,48000.0
2012-02-15 14:30:00,55.49,55.52,55.43,55.43,20400.0,40.3193,40.3411,40.2757,40.2757,20400.0
2012-02-15 14:35:00,55.43,55.49,55.43,55.48,15300.0,40.2757,40.3193,40.2757,40.312,15300.0
2012-02-15 14:40:00,55.46,55.51,55.45,55.49,10600.0,40.2975,40.3338,40.2902,40.3193,10600.0
2012-02-15 14:45:00,55.48,55.51,55.41,55.5,10700.0,40.312,40.3338,40.2612,40.3266,10700.0
2012-02-15 14:50:00,55.5,55.55,55.45,55.45,11100.0,40.3266,40.3629,40.2902,40.2902,11100.0
2012-02-15 14:55:00,55.46,55.48,55.27,55.27,22300.0,40.2975,40.312,40.1594,40.1594,22300.0
2012-02-15 15:00:00,55.27,55.32,55.18,55.19,32300.0,40.1594,40.1958,40.094,40.1013,32300.0
2012-02-15 15:05:00,55.18,55.3,55.18,55.27,37300.0,40.094,40.1812,40.094,40.1594,37300.0
2012-02-15 15:10:00,55.28,55.32,55.25,55.32,28800.0,40.1667,40.1958,40.1449,40.1958,28800.0
2012-02-15 15:15:00,55.32,55.36,55.26,55.26,22100.0,40.1958,40.2248,40.1522,40.1522,22100.0
2012-02-15 15:20:00,55.26,55.38,55.26,55.32,29000.0,40.1522,40.2394,40.1522,40.1958,29000.0
2012-02-15 15:25:00,55.32,55.37,55.27,55.35,25500.0,40.1958,40.2321,40.1594,40.2176,25500.0
2012-02-15 15:30:00,55.37,55.42,55.36,55.39,23200.0,40.2321,40.2684,40.2248,40.2466,23200.0
2012-02-15 15:35:00,55.39,55.45,55.37,55.44,27500.0,40.2466,40.2902,40.2321,40.283,27500.0
2012-02-15 15:40:00,55.44,55.45,55.34,55.41,67600.0,40.283,40.2902,40.2103,40.2612,67600.0
2012-02-15 15:45:00,55.42,55.48,55.39,55.39,35200.0,40.2684,40.312,40.2466,40.2466,35200.0
2012-02-15 15:50:00,55.39,55.45,55.38,55.39,35200.0,40.2466,40.2902,40.2394,40.2466,35200.0
2012-02-15 15:55:00,55.4,55.44,55.33,55.43,57200.0,40.2539,40.283,40.203,40.2757,57200.0
2012-02-16 09:30:00,55.57,55.86,55.52,55.83,59100.0,40.3774,40.5881,40.3411,40.5663,59100.0
2012-02-16 09:35:00,55.84,56.0,55.82,55.99,24100.0,40.5736,40.6899,40.5591,40.6826,24100.0
2012-02-16 09:40:00,56.0,56.19,55.99,56.07,32800.0,40.6899,40.8279,40.6826,40.7407,32800.0
2012-02-16 09:45:00,56.07,56.07,55.93,55.96,34200.0,40.7407,40.7407,40.639,40.6608,34200.0
2012-02-16 09:50:00,55.96,56.0,55.72,55.72,42700.0,40.6608,40.6899,40.4864,40.4864,42700.0
2012-02-16 09:55:00,55.72,55.9,55.62,55.89,42700.0,40.4864,40.6172,40.4138,40.6099,42700.0
2012-02-16 10:00:00,55.9,56.04,55.89,55.96,17500.0,40.6172,40.7189,40.6099,40.6608,17500.0
2012-02-16 10:05:00,55.95,56.05,55.95,55.99,15700.0,40.6535,40.7262,40.6535,40.6826,15700.0
2012-02-16 10:10:00,55.99,56.02,55.92,55.97,18600.0,40.6826,40.7044,40.6317,40.6681,18600.0
2012-02-16 10:15:00,55.98,56.05,55.93,55.95,34100.0,40.6753,40.7262,40.639,40.6535,34100.0
2012-02-16 10:20:00,55.95,55.98,55.91,55.98,12200.0,40.6535,40.6753,40.6245,40.6753,12200.0
2012-02-16 10:25:00,55.98,56.05,55.98,56.0,25700.0,40.6753,40.7262,40.6753,40.6899,25700.0
2012-02-16 10:30:00,56.01,56.09,56.01,56.05,14900.0,40.6971,40.7553,40.6971,40.7262,14900.0
2012-02-16 10:35:00,56.06,56.1,56.06,56.09,9600.0,40.7335,40.7625,40.7335,40.7553,9600.0
2012-02-16 10:40:00,56.08,56.09,56.04,56.07,12900.0,40.748,40.7553,40.7189,40.7407,12900.0
2012-02-16 10:45:00,56.08,56.09,56.04,56.05,12100.0,40.748,40.7553,40.7189,40.7262,12100.0
2012-02-16 10:50:00,56.06,56.07,55.99,55.99,7400.0,40.7335,40.7407,40.6826,40.6826,7400.0
2012-02-16 10:55:00,55.99,55.99,55.91,55.94,16500.0,40.6826,40.6826,40.6245,40.6463,16500.0
2012-02-16 11:00:00,55.95,56.04,55.95,56.04,24800.0,40.6535,40.7189,40.6535,40.7189,24800.0
2012-02-16 11:05:00,56.04,56.08,55.97,55.97,17700.0,40.7189,40.748,40.6681,40.6681,17700.0
2012-02-16 11:10:00,55.98,56.02,55.97,56.02,13100.0,40.6753,40.7044,40.6681,40.7044,13100.0
2012-02-16 11:15:00,56.03,56.09,56.03,56.09,23200.0,40.7117,40.7553,40.7117,40.7553,23200.0
2012-02-16 11:20:00,56.1,56.12,56.06,56.12,13000.0,40.7625,40.7771,40.7335,40.7771,13000.0
2012-02-16 11:25:00,56.12,56.2,56.11,56.19,26600.0,40.7771,40.8352,40.7698,40.8279,26600.0
2012-02-16 11:30:00,56.18,56.2,56.17,56.2,11500.0,40.8207,40.8352,40.8134,40.8352,11500.0
2012-02-16 11:35:00,56.21,56.43,56.2,56.4,41600.0,40.8424,41.0023,40.8352,40.9805,41600.0
2012-02-16 11:40:00,56.4,56.44,56.38,56.41,53600.0,40.9805,41.0096,40.966,40.9878,53600.0
2012-02-16 11:45:00,56.41,56.43,56.35,56.35,31900.0,40.9878,41.0023,40.9442,40.9442,31900.0
2012-02-16 11:50:00,56.35,56.36,56.29,56.32,27500.0,40.9442,40.9514,40.9006,40.9224,27500.0
2012-02-16 11:55:00,56.31,56.36,56.3,56.35,33000.0,40.9151,40.9514,40.9078,40.9442,33000.0
2012-02-16 12:00:00,56.36,56.36,56.31,56.33,12700.0,40.9514,40.9514,40.9151,40.9296,12700.0
2012-02-16 12:05:00,56.32,56.33,56.28,56.28,12200.0,40.9224,40.9296,40.8933,40.8933,12200.0
2012-02-16 12:10:00,56.29,56.3,56.26,56.29,99500.0,40.9006,40.9078,40.8788,40.9006,99500.0
2012-02-16 12:15:00,56.29,56.37,56.29,56.36,11600.0,40.9006,40.9587,40.9006,40.9514,11600.0
2012-02-16 12:20:00,56.36,56.42,56.34,56.4,21400.0,40.9514,40.995,40.9369,40.9805,21400.0
2012-02-16 12:25:00,56.39,56.4,56.34,56.35,12300.0,40.9732,40.9805,40.9369,40.9442,12300.0
2012-02-16 12:30:00,56.34,56.39,56.34,56.38,11000.0,40.9369,40.9732,40.9369,40.966,11000.0
2012-02-16 12:35:00,56.38,56.41,56.38,56.4,9300.0,40.966,40.9878,40.966,40.9805,9300.0
2012-02-16 12:40:00,56.41,56.41,56.31,56.31,14000.0,40.9878,40.9878,40.9151,40.9151,14000.0
2012-02-16 12:45:00,56.31,56.33,56.27,56.27,10200.0,40.9151,40.9296,40.886,40.886,10200.0
2012-02-16 12:50:00,56.28,56.31,56.25,56.29,15400.0,40.8933,40.9151,40.8715,40.9006,15400.0
2012-02-16 12:55:00,56.29,56.39,56.29,56.39,8200.0,40.9006,40.9732,40.9006,40.9732,8200.0
2012-02-16 13:00:00,56.39,56.39,56.34,56.38,22400.0,40.9732,40.9732,40.9369,40.966,22400.0
2012-02-16 13:05:00,56.39,56.4,56.33,56.38,12600.0,40.9732,40.9805,40.9296,40.966,12600.0
2012-02-16 13:10:00,56.38,56.42,56.35,56.39,42400.0,40.966,40.995,40.9442,40.9732,42400.0
2012-02-16 13:15:00,56.39,56.41,56.37,56.4,14600.0,40.9732,40.9878,40.9587,40.9805,14600.0
2012-02-16 13:20:00,56.4,56.4,56.36,56.36,9400.0,40.9805,40.9805,40.9514,40.9514,9400.0
2012-02-16 13:25:00,56.37,56.41,56.35,56.36,12900.0,40.9587,40.9878,40.9442,40.9514,12900.0
2012-02-16 13:30:00,56.37,56.41,56.37,56.4,14200.0,40.9587,40.9878,40.9587,40.9805,14200.0
2012-02-16 13:35:00,56.39,56.5,56.39,56.46,36000.0,40.9732,41.0532,40.9732,41.0241,36000.0
2012-02-16 13:40:00,56.46,56.46,56.39,56.4,16400.0,41.0241,41.0241,40.9732,40.9805,16400.0
2012-02-16 13:45:00,56.39,56.4,56.36,56.36,18100.0,40.9732,40.9805,40.9514,40.9514,18100.0
2012-02-16 13:50:00,56.37,56.37,56.32,56.36,23000.0,40.9587,40.9587,40.9224,40.9514,23000.0
2012-02-16 13:55:00,56.35,56.36,56.33,56.34,20000.0,40.9442,40.9514,40.9296,40.9369,20000.0
2012-02-16 14:00:00,56.34,56.37,56.33,56.33,29200.0,40.9369,40.9587,40.9296,40.9296,29200.0
2012-02-16 14:05:00,56.34,56.36,56.34,56.35,18700.0,40.9369,40.9514,40.9369,40.9442,18700.0
2012-02-16 14:10:00,56.35,56.39,56.34,56.39,14600.0,40.9442,40.9732,40.9369,40.9732,14600.0
2012-02-16 14:15:00,56.39,56.44,56.39,56.44,18200.0,40.9732,41.0096,40.9732,41.0096,18200.0
2012-02-16 14:20:00,56.43,56.47,56.41,56.47,22200.0,41.0023,41.0314,40.9878,41.0314,22200.0
2012-02-16 14:25:00,56.47,56.48,56.43,56.44,31400.0,41.0314,41.0386,41.0023,41.0096,31400.0
2012-02-16 14:30:00,56.44,56.48,56.43,56.46,49800.0,41.0096,41.0386,41.0023,41.0241,49800.0
2012-02-16 14:35:00,56.45,56.46,56.39,56.39,34700.0,41.0168,41.0241,40.9732,40.9732,34700.0
2012-02-16 14:40:00,56.38,56.43,56.38,56.43,23100.0,40.966,41.0023,40.966,41.0023,23100.0
2012-02-16 14:45:00,56.42,56.42,56.4,56.42,10500.0,40.995,40.995,40.9805,40.995,10500.0
2012-02-16 14:50:00,56.42,56.44,56.42,56.43,7100.0,40.995,41.0096,40.995,41.0023,7100.0
2012-02-16 14:55:00,56.44,56.46,56.43,56.45,17700.0,41.0096,41.0241,41.0023,41.0168,17700.0
2012-02-16 15:00:00,56.45,56.47,56.43,56.45,22700.0,41.0168,41.0314,41.0023,41.0168,22700.0
2012-02-16 15:05:00,56.45,56.46,56.4,56.4,30600.0,41.0168,41.0241,40.9805,40.9805,30600.0
2012-02-16 15:10:00,56.41,56.41,56.36,56.39,22500.0,40.9878,40.9878,40.9514,40.9732,22500.0
2012-02-16 15:15:00,56.38,56.41,56.38,56.39,18100.0,40.966,40.9878,40.966,40.9732,18100.0
2012-02-16 15:20:00,56.4,56.41,56.38,56.4,19500.0,40.9805,40.9878,40.966,40.9805,19500.0
2012-02-16 15:25:00,56.39,56.44,56.37,56.43,25900.0,40.9732,41.0096,40.9587,41.0023,25900.0
2012-02-16 15:30:00,56.43,56.49,56.42,56.49,22000.0,41.0023,41.0459,40.995,41.0459,22000.0
2012-02-16 15:35:00,56.49,56.52,56.48,56.52,42500.0,41.0459,41.0677,41.0386,41.0677,42500.0
2012-02-16 15:40:00,56.52,56.54,56.41,56.46,105400.0,41.0677,41.0822,40.9878,41.0241,105400.0
2012-02-16 15:45:00,56.47,56.5,56.42,56.44,81800.0,41.0314,41.0532,40.995,41.0096,81800.0
2012-02-16 15:50:00,56.44,56.45,56.39,56.42,91200.0,41.0096,41.0168,40.9732,40.995,91200.0
2012-02-16 15:55:00,56.42,56.45,56.42,56.43,115700.0,40.995,41.0168,40.995,41.0023,115700.0
2012-02-17 09:30:00,56.57,56.84,56.53,56.81,395400.0,41.104,41.3002,41.075,41.2784,395400.0
2012-02-17 09:35:00,56.81,56.9,56.58,56.84,39500.0,41.2784,41.3438,41.1113,41.3002,39500.0
2012-02-17 09:40:00,56.87,56.91,56.81,56.84,39200.0,41.322,41.3511,41.2784,41.3002,39200.0
2012-02-17 09:45:00,56.85,56.91,56.61,56.69,34800.0,41.3075,41.3511,41.1331,41.1912,34800.0
2012-02-17 09:50:00,56.69,56.71,56.62,56.7,48600.0,41.1912,41.2058,41.1404,41.1985,48600.0
2012-02-17 09:55:00,56.7,56.75,56.68,56.69,36500.0,41.1985,41.2348,41.184,41.1912,36500.0
2012-02-17 10:00:00,56.71,56.71,56.59,56.64,16100.0,41.2058,41.2058,41.1186,41.1549,16100.0
2012-02-17 10:05:00,56.65,56.69,56.63,56.67,9300.0,41.1622,41.1912,41.1476,41.1767,9300.0
2012-02-17 10:10:00,56.67,56.7,56.66,56.7,15000.0,41.1767,41.1985,41.1694,41.1985,15000.0
2012-02-17 10:15:00,56.71,56.77,56.71,56.75,17700.0,41.2058,41.2493,41.2058,41.2348,17700.0
2012-02-17 10:20:00,56.74,56.75,56.7,56.73,18100.0,41.2275,41.2348,41.1985,41.2203,18100.0
2012-02-17 10:25:00,56.73,56.74,56.67,56.7,12800.0,41.2203,41.2275,41.1767,41.1985,12800.0
2012-02-17 10:30:00,56.69,56.73,56.67,56.69,9900.0,41.1912,41.2203,41.1767,41.1912,9900.0
2012-02-17 10:35:00,56.69,56.72,56.68,56.7,11600.0,41.1912,41.213,41.184,41.1985,11600.0
2012-02-17 10:40:00,56.7,56.72,56.67,56.7,15400.0,41.1985,41.213,41.1767,41.1985,15400.0
2012-02-17 10:45:00,56.68,56.7,56.67,56.7,17000.0,41.184,41.1985,41.1767,41.1985,17000.0
2012-02-17 10:50:00,56.7,56.71,56.66,56.68,17200.0,41.1985,41.2058,41.1694,41.184,17200.0
2012-02-17 10:55:00,56.67,56.67,56.61,56.62,13800.0,41.1767,41.1767,41.1331,41.1404,13800.0
2012-02-17 11:00:00,56.62,56.62,56.53,56.56,16100.0,41.1404,41.1404,41.075,41.0968,16100.0
2012-02-17 11:05:00,56.56,56.57,56.48,56.5,24300.0,41.0968,41.104,41.0386,41.0532,24300.0
2012-02-17 11:10:00,56.5,56.5,56.29,56.29,47300.0,41.0532,41.0532,40.9006,40.9006,47300.0
2012-02-17 11:15:00,56.29,56.3,56.22,56.25,55800.0,40.9006,40.9078,40.8497,40.8715,55800.0
2012-02-17 11:20:00,56.25,56.26,56.21,56.22,50300.0,40.8715,40.8788,40.8424,40.8497,50300.0
2012-02-17 11:25:00,56.23,56.25,56.2,56.23,23400.0,40.857,40.8715,40.8352,40.857,23400.0
2012-02-17 11:30:00,56.23,56.33,56.2,56.31,20000.0,40.857,40.9296,40.8352,40.9151,20000.0
2012-02-17 11:35:00,56.31,56.36,56.31,56.36,16700.0,40.9151,40.9514,40.9151,40.9514,16700.0
2012-02-17 11:40:00,56.36,56.47,56.36,56.46,9100.0,40.9514,41.0314,40.9514,41.0241,9100.0
2012-02-17 11:45:00,56.47,56.49,56.45,56.47,11600.0,41.0314,41.0459,41.0168,41.0314,11600.0
2012-02-17 11:50:00,56.48,56.48,56.43,56.44,21600.0,41.0386,41.0386,41.0023,41.0096,21600.0
2012-02-17 11:55:00,56.45,56.49,56.39,56.4,50000.0,41.0168,41.0459,40.9732,40.9805,50000.0
2012-02-17 12:00:00,56.4,56.42,56.38,56.41,12600.0,40.9805,40.995,40.966,40.9878,12600.0
2012-02-17 12:05:00,56.4,56.41,56.34,56.39,12000.0,40.9805,40.9878,40.9369,40.9732,12000.0
2012-02-17 12:10:00,56.39,56.4,56.39,56.39,2000.0,40.9732,40.9805,40.9732,40.9732,2000.0
2012-02-17 12:15:00,56.39,56.43,56.39,56.42,9200.0,40.9732,41.0023,40.9732,40.995,9200.0
2012-02-17 12:20:00,56.42,56.44,56.38,56.38,11000.0,40.995,41.0096,40.966,40.966,11000.0
2012-02-17 12:25:00,56.38,56.38,56.35,56.38,5500.0,40.966,40.966,40.9442,40.966,5500.0
2012-02-17 12:30:00,56.39,56.42,56.37,56.39,13400.0,40.9732,40.995,40.9587,40.9732,13400.0
2012-02-17 12:35:00,56.39,56.4,56.38,56.4,4100.0,40.9732,40.9805,40.966,40.9805,4100.0
2012-02-17 12:40:00,56.43,56.43,56.37,56.38,6300.0,41.0023,41.0023,40.9587,40.966,6300.0
2012-02-17 12:45:00,56.38,56.42,56.37,56.41,8000.0,40.966,40.995,40.9587,40.9878,8000.0
2012-02-17 12:50:00,56.4,56.41,56.39,56.41,4200.0,40.9805,40.9878,40.9732,40.9878,4200.0
2012-02-17 12:55:00,56.41,56.41,56.35,56.38,10100.0,40.9878,40.9878,40.9442,40.966,10100.0
2012-02-17 13:00:00,56.38,56.38,56.33,56.33,13500.0,40.966,40.966,40.9296,40.9296,13500.0
2012-02-17 13:05:00,56.32,56.32,56.24,56.24,37300.0,40.9224,40.9224,40.8642,40.8642,37300.0
2012-02-17 13:10:00,56.25,56.28,56.24,56.28,13400.0,40.8715,40.8933,40.8642,40.8933,13400.0
2012-02-17 13:15:00,56.29,56.33,56.28,56.3,8800.0,40.9006,40.9296,40.8933,40.9078,8800.0
2012-02-17 13:20:00,56.3,56.33,56.3,56.32,5700.0,40.9078,40.9296,40.9078,40.9224,5700.0
2012-02-17 13:25:00,56.33,56.38,56.33,56.38,8300.0,40.9296,40.966,40.9296,40.966,8300.0
2012-02-17 13:30:00,56.39,56.41,56.39,56.41,9000.0,40.9732,40.9878,40.9732,40.9878,9000.0
2012-02-17 13:35:00,56.41,56.43,56.4,56.42,5400.0,40.9878,41.0023,40.9805,40.995,5400.0
2012-02-17 13:40:00,56.42,56.43,56.41,56.42,6800.0,40.995,41.0023,40.9878,40.995,6800.0
2012-02-17 13:45:00,56.43,56.43,56.41,56.41,3900.0,41.0023,41.0023,40.9878,40.9878,3900.0
2012-02-17 13:50:00,56.42,56.42,56.41,56.42,4200.0,40.995,40.995,40.9878,40.995,4200.0
2012-02-17 13:55:00,56.42,56.43,56.37,56.38,18800.0,40.995,41.0023,40.9587,40.966,18800.0
2012-02-17 14:00:00,56.37,56.37,56.32,56.34,19600.0,40.9587,40.9587,40.9224,40.9369,19600.0
2012-02-17 14:05:00,56.34,56.38,56.34,56.37,7600.0,40.9369,40.966,40.9369,40.9587,7600.0
2012-02-17 14:10:00,56.37,56.37,56.35,56.35,6200.0,40.9587,40.9587,40.9442,40.9442,6200.0
2012-02-17 14:15:00,56.35,56.35,56.29,56.3,19400.0,40.9442,40.9442,40.9006,40.9078,19400.0
2012-02-17 14:20:00,56.3,56.31,56.29,56.29,8700.0,40.9078,40.9151,40.9006,40.9006,8700.0
2012-02-17 14:25:00,56.3,56.31,56.2,56.22,50400.0,40.9078,40.9151,40.8352,40.8497,50400.0
2012-02-17 14:30:00,56.22,56.37,56.22,56.36,14200.0,40.8497,40.9587,40.8497,40.9514,14200.0
2012-02-17 14:35:00,56.37,56.42,56.37,56.41,12400.0,40.9587,40.995,40.9587,40.9878,12400.0
2012-02-17 14:40:00,56.42,56.44,56.4,56.4,13400.0,40.995,41.0096,40.9805,40.9805,13400.0
2012-02-17 14:45:00,56.39,56.4,56.37,56.37,15500.0,40.9732,40.9805,40.9587,40.9587,15500.0
2012-02-17 14:50:00,56.38,56.39,56.37,56.37,11700.0,40.966,40.9732,40.9587,40.9587,11700.0
2012-02-17 14:55:00,56.37,56.4,56.36,56.39,13400.0,40.9587,40.9805,40.9514,40.9732,13400.0
2012-02-17 15:00:00,56.4,56.41,56.39,56.4,7500.0,40.9805,40.9878,40.9732,40.9805,7500.0
2012-02-17 15:05:00,56.41,56.42,56.38,56.39,21900.0,40.9878,40.995,40.966,40.9732,21900.0
2012-02-17 15:10:00,56.38,56.39,56.35,56.35,17600.0,40.966,40.9732,40.9442,40.9442,17600.0
2012-02-17 15:15:00,56.36,56.38,56.35,56.38,15800.0,40.9514,40.966,40.9442,40.966,15800.0
2012-02-17 15:20:00,56.38,56.4,56.31,56.36,37500.0,40.966,40.9805,40.9151,40.9514,37500.0
2012-02-17 15:25:00,56.36,56.37,56.3,56.3,38100.0,40.9514,40.9587,40.9078,40.9078,38100.0
2012-02-17 15:30:00,56.31,56.33,56.29,56.29,40500.0,40.9151,40.9296,40.9006,40.9006,40500.0
2012-02-17 15:35:00,56.29,56.32,56.19,56.31,63100.0,40.9006,40.9224,40.8279,40.9151,63100.0
2012-02-17 15:40:00,56.31,56.32,56.23,56.26,66600.0,40.9151,40.9224,40.857,40.8788,66600.0
2012-02-17 15:45:00,56.27,56.33,56.27,56.29,64300.0,40.886,40.9296,40.886,40.9006,64300.0
2012-02-17 15:50:00,56.29,56.3,56.19,56.27,77400.0,40.9006,40.9078,40.8279,40.886,77400.0
2012-02-17 15:55:00,56.27,56.28,56.18,56.18,240000.0,40.886,40.8933,40.8207,40.8207,240000.0
2012-02-21 09:30:00,56.47,56.75,56.38,56.7,72900.0,41.0314,41.2348,40.966,41.1985,72900.0
2012-02-21 09:35:00,56.71,56.8,56.67,56.8,30300.0,41.2058,41.2711,41.1767,41.2711,30300.0
2012-02-21 09:40:00,56.78,56.94,56.77,56.91,27100.0,41.2566,41.3729,41.2493,41.3511,27100.0
2012-02-21 09:45:00,56.88,56.92,56.5,56.5,30600.0,41.3293,41.3583,41.0532,41.0532,30600.0
2012-02-21 09:50:00,56.5,56.6,56.5,56.56,15600.0,41.0532,41.1258,41.0532,41.0968,15600.0
2012-02-21 09:55:00,56.53,56.59,56.49,56.58,10600.0,41.075,41.1186,41.0459,41.1113,10600.0
2012-02-21 10:00:00,56.59,56.68,56.55,56.62,19100.0,41.1186,41.184,41.0895,41.1404,19100.0
2012-02-21 10:05:00,56.63,56.63,56.52,56.54,11500.0,41.1476,41.1476,41.0677,41.0822,11500.0
2012-02-21 10:10:00,56.55,56.65,56.52,56.65,15300.0,41.0895,41.1622,41.0677,41.1622,15300.0
2012-02-21 10:15:00,56.65,56.65,56.59,56.63,24300.0,41.1622,41.1622,41.1186,41.1476,24300.0
2012-02-21 10:20:00,56.64,56.65,56.61,56.64,9000.0,41.1549,41.1622,41.1331,41.1549,9000.0
2012-02-21 10:25:00,56.64,56.67,56.63,56.64,11200.0,41.1549,41.1767,41.1476,41.1549,11200.0
2012-02-21 10:30:00,56.63,56.71,56.62,56.62,32000.0,41.1476,41.2058,41.1404,41.1404,32000.0
2012-02-21 10:35:00,56.62,56.64,56.61,56.61,44200.0,41.1404,41.1549,41.1331,41.1331,44200.0
2012-02-21 10:40:00,56.62,56.67,56.61,56.66,30300.0,41.1404,41.1767,41.1331,41.1694,30300.0
2012-02-21 10:45:00,56.67,56.69,56.66,56.67,11700.0,41.1767,41.1912,41.1694,41.1767,11700.0
2012-02-21 10:50:00,56.68,56.75,56.67,56.74,9600.0,41.184,41.2348,41.1767,41.2275,9600.0
2012-02-21 10:55:00,56.74,56.82,56.73,56.82,8600.0,41.2275,41.2857,41.2203,41.2857,8600.0
2012-02-21 11:00:00,56.81,56.84,56.81,56.83,24200.0,41.2784,41.3002,41.2784,41.2929,24200.0
2012-02-21 11:05:00,56.83,56.86,56.7,56.72,84300.0,41.2929,41.3147,41.1985,41.213,84300.0
2012-02-21 11:10:00,56.71,56.72,56.7,56.71,19200.0,41.2058,41.213,41.1985,41.2058,19200.0
2012-02-21 11:15:00,56.71,56.72,56.69,56.7,16900.0,41.2058,41.213,41.1912,41.1985,16900.0
2012-02-21 11:20:00,56.7,56.72,56.7,56.7,25800.0,41.1985,41.213,41.1985,41.1985,25800.0
2012-02-21 11:25:00,56.7,56.72,56.7,56.71,14700.0,41.1985,41.213,41.1985,41.2058,14700.0
2012-02-21 11:30:00,56.72,56.72,56.7,56.72,11800.0,41.213,41.213,41.1985,41.213,11800.0
2012-02-21 11:35:00,56.71,56.72,56.66,56.66,14200.0,41.2058,41.213,41.1694,41.1694,14200.0
2012-02-21 11:40:00,56.66,56.67,56.65,56.67,11900.0,41.1694,41.1767,41.1622,41.1767,11900.0
2012-02-21 11:45:00,56.67,56.71,56.67,56.7,8700.0,41.1767,41.2058,41.1767,41.1985,8700.0
2012-02-21 11:50:00,56.71,56.72,56.7,56.71,9100.0,41.2058,41.213,41.1985,41.2058,9100.0
2012-02-21 11:55:00,56.7,56.72,56.67,56.69,20400.0,41.1985,41.213,41.1767,41.1912,20400.0
2012-02-21 12:00:00,56.69,56.82,56.68,56.78,49400.0,41.1912,41.2857,41.184,41.2566,49400.0
2012-02-21 12:05:00,56.78,56.8,56.77,56.8,18300.0,41.2566,41.2711,41.2493,41.2711,18300.0
2012-02-21 12:10:00,56.79,56.8,56.77,56.77,13800.0,41.2639,41.2711,41.2493,41.2493,13800.0
2012-02-21 12:15:00,56.77,56.78,56.72,56.72,12600.0,41.2493,41.2566,41.213,41.213,12600.0
2012-02-21 12:20:00,56.72,56.77,56.71,56.72,17500.0,41.213,41.2493,41.2058,41.213,17500.0
2012-02-21 12:25:00,56.73,56.82,56.69,56.79,18000.0,41.2203,41.2857,41.1912,41.2639,18000.0
2012-02-21 12:30:00,56.77,56.8,56.75,56.8,22800.0,41.2493,41.2711,41.2348,41.2711,22800.0
2012-02-21 12:35:00,56.79,56.79,56.75,56.79,11100.0,41.2639,41.2639,41.2348,41.2639,11100.0
2012-02-21 12:40:00,56.78,56.79,56.71,56.72,15300.0,41.2566,41.2639,41.2058,41.213,15300.0
2012-02-21 12:45:00,56.71,56.83,56.71,56.83,17900.0,41.2058,41.2929,41.2058,41.2929,17900.0
2012-02-21 12:50:00,56.83,56.89,56.83,56.89,23400.0,41.2929,41.3365,41.2929,41.3365,23400.0
2012-02-21 12:55:00,56.88,56.88,56.78,56.8,14100.0,41.3293,41.3293,41.2566,41.2711,14100.0
2012-02-21 13:00:00,56.8,56.8,56.78,56.8,2800.0,41.2711,41.2711,41.2566,41.2711,2800.0
2012-02-21 13:05:00,56.8,56.83,56.79,56.82,6000.0,41.2711,41.2929,41.2639,41.2857,6000.0
2012-02-21 13:10:00,56.83,56.88,56.83,56.86,13800.0,41.2929,41.3293,41.2929,41.3147,13800.0
2012-02-21 13:15:00,56.86,56.86,56.84,56.86,6000.0,41.3147,41.3147,41.3002,41.3147,6000.0
2012-02-21 13:20:00,56.86,56.89,56.82,56.83,16100.0,41.3147,41.3365,41.2857,41.2929,16100.0
2012-02-21 13:25:00,56.84,56.88,56.84,56.84,12500.0,41.3002,41.3293,41.3002,41.3002,12500.0
2012-02-21 13:30:00,56.84,56.88,56.75,56.75,71500.0,41.3002,41.3293,41.2348,41.2348,71500.0
2012-02-21 13:35:00,56.75,56.76,56.74,56.74,15900.0,41.2348,41.2421,41.2275,41.2275,15900.0
2012-02-21 13:40:00,56.75,56.75,56.65,56.66,11900.0,41.2348,41.2348,41.1622,41.1694,11900.0
2012-02-21 13:45:00,56.67,56.74,56.66,56.73,7600.0,41.1767,41.2275,41.1694,41.2203,7600.0
2012-02-21 13:50:00,56.73,56.75,56.73,56.75,8500.0,41.2203,41.2348,41.2203,41.2348,8500.0
2012-02-21 13:55:00,56.75,56.75,56.71,56.72,17700.0,41.2348,41.2348,41.2058,41.213,17700.0
2012-02-21 14:00:00,56.73,56.76,56.73,56.75,13700.0,41.2203,41.2421,41.2203,41.2348,13700.0
2012-02-21 14:05:00,56.75,56.75,56.6,56.61,34100.0,41.2348,41.2348,41.1258,41.1331,34100.0
2012-02-21 14:10:00,56.61,56.61,56.49,56.54,46700.0,41.1331,41.1331,41.0459,41.0822,46700.0
2012-02-21 14:15:00,56.54,56.66,56.54,56.61,52200.0,41.0822,41.1694,41.0822,41.1331,52200.0
2012-02-21 14:20:00,56.61,56.62,56.58,56.61,29900.0,41.1331,41.1404,41.1113,41.1331,29900.0
2012-02-21 14:25:00,56.62,56.67,56.62,56.67,9000.0,41.1404,41.1767,41.1404,41.1767,9000.0
2012-02-21 14:30:00,56.67,56.69,56.66,56.68,16600.0,41.1767,41.1912,41.1694,41.184,16600.0
2012-02-21 14:35:00,56.67,56.68,56.56,56.59,16300.0,41.1767,41.184,41.0968,41.1186,16300.0
2012-02-21 14:40:00,56.59,56.61,56.55,56.55,12800.0,41.1186,41.1331,41.0895,41.0895,12800.0
2012-02-21 14:45:00,56.56,56.61,56.55,56.56,10800.0,41.0968,41.1331,41.0895,41.0968,10800.0
2012-02-21 14:50:00,56.56,56.57,56.39,56.41,82600.0,41.0968,41.104,40.9732,40.9878,82600.0
2012-02-21 14:55:00,56.4,56.49,56.4,56.49,23000.0,40.9805,41.0459,40.9805,41.0459,23000.0
2012-02-21 15:00:00,56.49,56.56,56.49,56.55,10800.0,41.0459,41.0968,41.0459,41.0895,10800.0
2012-02-21 15:05:00,56.55,56.57,56.54,56.55,21100.0,41.0895,41.104,41.0822,41.0895,21100.0
2012-02-21 15:10:00,56.55,56.55,56.49,56.53,15500.0,41.0895,41.0895,41.0459,41.075,15500.0
2012-02-21 15:15:00,56.53,56.54,56.46,56.46,31700.0,41.075,41.0822,41.0241,41.0241,31700.0
2012-02-21 15:20:00,56.47,56.56,56.44,56.54,26300.0,41.0314,41.0968,41.0096,41.0822,26300.0
2012-02-21 15:25:00,56.54,56.54,56.46,56.53,32100.0,41.0822,41.0822,41.0241,41.075,32100.0
2012-02-21 15:30:00,56.54,56.57,56.51,56.51,31100.0,41.0822,41.104,41.0604,41.0604,31100.0
2012-02-21 15:35:00,56.51,56.52,56.43,56.44,40300.0,41.0604,41.0677,41.0023,41.0096,40300.0
2012-02-21 15:40:00,56.45,56.47,56.43,56.43,81700.0,41.0168,41.0314,41.0023,41.0023,81700.0
2012-02-21 15:45:00,56.45,56.51,56.39,56.5,132500.0,41.0168,41.0604,40.9732,41.0532,132500.0
2012-02-21 15:50:00,56.5,56.58,56.48,56.58,50600.0,41.0532,41.1113,41.0386,41.1113,50600.0
2012-02-21 15:55:00,56.57,56.6,56.52,56.58,78600.0,41.104,41.1258,41.0677,41.1113,78600.0
2012-02-22 09:30:00,56.29,56.65,56.29,56.6,40300.0,40.9006,41.1622,40.9006,41.1258,40300.0
2012-02-22 09:35:00,56.61,56.71,56.6,56.6,14900.0,41.1331,41.2058,41.1258,41.1258,14900.0
2012-02-22 09:40:00,56.58,56.6,56.54,56.58,6500.0,41.1113,41.1258,41.0822,41.1113,6500.0
2012-02-22 09:45:00,56.58,56.64,56.56,56.57,18600.0,41.1113,41.1549,41.0968,41.104,18600.0
2012-02-22 09:50:00,56.57,56.58,56.45,56.47,14800.0,41.104,41.1113,41.0168,41.0314,14800.0
2012-02-22 09:55:00,56.48,56.61,56.47,56.6,12000.0,41.0386,41.1331,41.0314,41.1258,12000.0
2012-02-22 10:00:00,56.59,56.59,56.3,56.42,30600.0,41.1186,41.1186,40.9078,40.995,30600.0
2012-02-22 10:05:00,56.41,56.45,56.36,56.42,18400.0,40.9878,41.0168,40.9514,40.995,18400.0
2012-02-22 10:10:00,56.44,56.53,56.39,56.4,29200.0,41.0096,41.075,40.9732,40.9805,29200.0
2012-02-22 10:15:00,56.4,56.49,56.38,56.41,40500.0,40.9805,41.0459,40.966,40.9878,40500.0
2012-02-22 10:20:00,56.41,56.46,56.37,56.38,36500.0,40.9878,41.0241,40.9587,40.966,36500.0
2012-02-22 10:25:00,56.39,56.42,56.37,56.41,35300.0,40.9732,40.995,40.9587,40.9878,35300.0
2012-02-22 10:30:00,56.4,56.4,56.29,56.33,20600.0,40.9805,40.9805,40.9006,40.9296,20600.0
2012-02-22 10:35:00,56.34,56.41,56.33,56.38,17300.0,40.9369,40.9878,40.9296,40.966,17300.0
2012-02-22 10:40:00,56.39,56.41,56.35,56.37,25900.0,40.9732,40.9878,40.9442,40.9587,25900.0
2012-02-22 10:45:00,56.37,56.44,56.36,56.4,31900.0,40.9587,41.0096,40.9514,40.9805,31900.0
2012-02-22 10:50:00,56.4,56.45,56.38,56.4,19700.0,40.9805,41.0168,40.966,40.9805,19700.0
2012-02-22 10:55:00,56.39,56.39,56.27,56.3,18400.0,40.9732,40.9732,40.886,40.9078,18400.0
2012-02-22 11:00:00,56.3,56.43,56.29,56.41,31100.0,40.9078,41.0023,40.9006,40.9878,31100.0
2012-02-22 11:05:00,56.4,56.42,56.35,56.39,30200.0,40.9805,40.995,40.9442,40.9732,30200.0
2012-02-22 11:10:00,56.38,56.38,56.31,56.31,24000.0,40.966,40.966,40.9151,40.9151,24000.0
2012-02-22 11:15:00,56.31,56.38,56.29,56.29,17300.0,40.9151,40.966,40.9006,40.9006,17300.0
2012-02-22 11:20:00,56.29,56.33,56.28,56.32,18100.0,40.9006,40.9296,40.8933,40.9224,18100.0
2012-02-22 11:25:00,56.32,56.35,56.3,56.31,16700.0,40.9224,40.9442,40.9078,40.9151,16700.0
2012-02-22 11:30:00,56.31,56.34,56.29,56.3,17700.0,40.9151,40.9369,40.9006,40.9078,17700.0
2012-02-22 11:35:00,56.3,56.33,56.27,56.32,22100.0,40.9078,40.9296,40.886,40.9224,22100.0
2012-02-22 11:40:00,56.31,56.31,56.2,56.21,19300.0,40.9151,40.9151,40.8352,40.8424,19300.0
2012-02-22 11:45:00,56.2,56.21,56.17,56.19,29400.0,40.8352,40.8424,40.8134,40.8279,29400.0
2012-02-22 11:50:00,56.18,56.19,56.17,56.17,24500.0,40.8207,40.8279,40.8134,40.8134,24500.0
2012-02-22 11:55:00,56.17,56.19,56.13,56.15,33500.0,40.8134,40.8279,40.7843,40.7989,33500.0
2012-02-22 12:00:00,56.16,56.21,56.15,56.16,21800.0,40.8061,40.8424,40.7989,40.8061,21800.0
2012-02-22 12:05:00,56.16,56.17,56.12,56.14,17300.0,40.8061,40.8134,40.7771,40.7916,17300.0
2012-02-22 12:10:00,56.14,56.15,56.12,56.14,12400.0,40.7916,40.7989,40.7771,40.7916,12400.0
2012-02-22 12:15:00,56.13,56.15,56.13,56.13,7800.0,40.7843,40.7989,40.7843,40.7843,7800.0
2012-02-22 12:20:00,56.13,56.15,56.12,56.12,18500.0,40.7843,40.7989,40.7771,40.7771,18500.0
2012-02-22 12:25:00,56.13,56.16,56.13,56.15,6600.0,40.7843,40.8061,40.7843,40.7989,6600.0
2012-02-22 12:30:00,56.15,56.17,56.1,56.1,12600.0,40.7989,40.8134,40.7625,40.7625,12600.0
2012-02-22 12:35:00,56.11,56.13,56.1,56.12,8400.0,40.7698,40.7843,40.7625,40.7771,8400.0
2012-02-22 12:40:00,56.13,56.15,56.12,56.13,12800.0,40.7843,40.7989,40.7771,40.7843,12800.0
2012-02-22 12:45:00,56.13,56.13,56.1,56.12,11900.0,40.7843,40.7843,40.7625,40.7771,11900.0
2012-02-22 12:50:00,56.12,56.17,56.11,56.13,79000.0,40.7771,40.8134,40.7698,40.7843,79000.0
2012-02-22 12:55:00,56.13,56.16,56.13,56.14,15400.0,40.7843,40.8061,40.7843,40.7916,15400.0
2012-02-22 13:00:00,56.15,56.3,56.15,56.3,17900.0,40.7989,40.9078,40.7989,40.9078,17900.0
2012-02-22 13:05:00,56.29,56.38,56.29,56.38,23600.0,40.9006,40.966,40.9006,40.966,23600.0
2012-02-22 13:10:00,56.38,56.41,56.37,56.4,14600.0,40.966,40.9878,40.9587,40.9805,14600.0
2012-02-22 13:15:00,56.4,56.44,56.4,56.43,10700.0,40.9805,41.0096,40.9805,41.0023,10700.0
2012-02-22 13:20:00,56.43,56.44,56.38,56.39,7600.0,41.0023,41.0096,40.966,40.9732,7600.0
2012-02-22 13:25:00,56.4,56.43,56.39,56.43,6800.0,40.9805,41.0023,40.9732,41.0023,6800.0
2012-02-22 13:30:00,56.41,56.41,56.35,56.35,6300.0,40.9878,40.9878,40.9442,40.9442,6300.0
2012-02-22 13:35:00,56.35,56.35,56.3,56.33,11100.0,40.9442,40.9442,40.9078,40.9296,11100.0
2012-02-22 13:40:00,56.34,56.34,56.31,56.31,3100.0,40.9369,40.9369,40.9151,40.9151,3100.0
2012-02-22 13:45:00,56.32,56.32,56.29,56.29,6900.0,40.9224,40.9224,40.9006,40.9006,6900.0
2012-02-22 13:50:00,56.29,56.42,56.29,56.42,10900.0,40.9006,40.995,40.9006,40.995,10900.0
2012-02-22 13:55:00,56.42,56.42,56.36,56.37,6400.0,40.995,40.995,40.9514,40.9587,6400.0
2012-02-22 14:00:00,56.37,56.38,56.33,56.34,9800.0,40.9587,40.966,40.9296,40.9369,9800.0
2012-02-22 14:05:00,56.33,56.35,56.3,56.3,12600.0,40.9296,40.9442,40.9078,40.9078,12600.0
2012-02-22 14:10:00,56.29,56.31,56.29,56.29,6000.0,40.9006,40.9151,40.9006,40.9006,6000.0
2012-02-22 14:15:00,56.29,56.38,56.29,56.36,21300.0,40.9006,40.966,40.9006,40.9514,21300.0
2012-02-22 14:20:00,56.37,56.38,56.34,56.38,7500.0,40.9587,40.966,40.9369,40.966,7500.0
2012-02-22 14:25:00,56.38,56.41,56.38,56.39,34600.0,40.966,40.9878,40.966,40.9732,34600.0
2012-02-22 14:30:00,56.39,56.39,56.31,56.31,21200.0,40.9732,40.9732,40.9151,40.9151,21200.0
2012-02-22 14:35:00,56.31,56.33,56.3,56.3,14100.0,40.9151,40.9296,40.9078,40.9078,14100.0
2012-02-22 14:40:00,56.3,56.32,56.28,56.32,15400.0,40.9078,40.9224,40.8933,40.9224,15400.0
2012-02-22 14:45:00,56.32,56.35,56.32,56.34,10400.0,40.9224,40.9442,40.9224,40.9369,10400.0
2012-02-22 14:50:00,56.34,56.38,56.33,56.38,13700.0,40.9369,40.966,40.9296,40.966,13700.0
2012-02-22 14:55:00,56.38,56.39,56.34,56.35,23400.0,40.966,40.9732,40.9369,40.9442,23400.0
2012-02-22 15:00:00,56.34,56.35,56.3,56.33,16400.0,40.9369,40.9442,40.9078,40.9296,16400.0
2012-02-22 15:05:00,56.34,56.35,56.31,56.33,14600.0,40.9369,40.9442,40.9151,40.9296,14600.0
2012-02-22 15:10:00,56.32,56.4,56.32,56.39,37400.0,40.9224,40.9805,40.9224,40.9732,37400.0
2012-02-22 15:15:00,56.39,56.39,56.35,56.36,18400.0,40.9732,40.9732,40.9442,40.9514,18400.0
2012-02-22 15:20:00,56.35,56.37,56.34,56.34,11500.0,40.9442,40.9587,40.9369,40.9369,11500.0
2012-02-22 15:25:00,56.34,56.35,56.25,56.32,21100.0,40.9369,40.9442,40.8715,40.9224,21100.0
2012-02-22 15:30:00,56.31,56.34,56.28,56.28,47000.0,40.9151,40.9369,40.8933,40.8933,47000.0
2012-02-22 15:35:00,56.3,56.35,56.27,56.35,36000.0,40.9078,40.9442,40.886,40.9442,36000.0
2012-02-22 15:40:00,56.35,56.38,56.29,56.31,49300.0,40.9442,40.966,40.9006,40.9151,49300.0
2012-02-22 15:45:00,56.3,56.33,56.25,56.29,47700.0,40.9078,40.9296,40.8715,40.9006,47700.0
2012-02-22 15:50:00,56.28,56.29,56.19,56.22,57500.0,40.8933,40.9006,40.8279,40.8497,57500.0
2012-02-22 15:55:00,56.22,56.26,56.19,56.23,70500.0,40.8497,40.8788,40.8279,40.857,70500.0
2012-02-23 09:30:00,56.27,56.41,56.22,56.38,23100.0,40.886,40.9878,40.8497,40.966,23100.0
2012-02-23 09:35:00,56.39,56.43,56.22,56.22,17800.0,40.9732,41.0023,40.8497,40.8497,17800.0
2012-02-23 09:40:00,56.24,56.24,56.0,56.11,58400.0,40.8642,40.8642,40.6899,40.7698,58400.0
2012-02-23 09:45:00,56.12,56.21,56.1,56.13,39300.0,40.7771,40.8424,40.7625,40.7843,39300.0
2012-02-23 09:50:00,56.13,56.17,56.1,56.15,19400.0,40.7843,40.8134,40.7625,40.7989,19400.0
2012-02-23 09:55:00,56.16,56.17,56.07,56.08,18600.0,40.8061,40.8134,40.7407,40.748,18600.0
2012-02-23 10:00:00,56.09,56.21,56.03,56.2,48300.0,40.7553,40.8424,40.7117,40.8352,48300.0
2012-02-23 10:05:00,56.19,56.28,56.19,56.24,18100.0,40.8279,40.8933,40.8279,40.8642,18100.0
2012-02-23 10:10:00,56.24,56.26,56.21,56.25,20600.0,40.8642,40.8788,40.8424,40.8715,20600.0
2012-02-23 10:15:00,56.25,56.27,56.17,56.18,65700.0,40.8715,40.886,40.8134,40.8207,65700.0
2012-02-23 10:20:00,56.18,56.18,56.12,56.13,16900.0,40.8207,40.8207,40.7771,40.7843,16900.0
2012-02-23 10:25:00,56.13,56.15,56.07,56.09,29300.0,40.7843,40.7989,40.7407,40.7553,29300.0
2012-02-23 10:30:00,56.09,56.13,56.07,56.11,22400.0,40.7553,40.7843,40.7407,40.7698,22400.0
2012-02-23 10:35:00,56.12,56.13,56.06,56.08,18000.0,40.7771,40.7843,40.7335,40.748,18000.0
2012-02-23 10:40:00,56.09,56.1,56.04,56.08,35700.0,40.7553,40.7625,40.7189,40.748,35700.0
2012-02-23 10:45:00,56.08,56.18,56.08,56.16,30700.0,40.748,40.8207,40.748,40.8061,30700.0
2012-02-23 10:50:00,56.17,56.22,56.16,56.2,63600.0,40.8134,40.8497,40.8061,40.8352,63600.0
2012-02-23 10:55:00,56.2,56.31,56.19,56.3,76300.0,40.8352,40.9151,40.8279,40.9078,76300.0
2012-02-23 11:00:00,56.3,56.3,56.23,56.29,26400.0,40.9078,40.9078,40.857,40.9006,26400.0
2012-02-23 11:05:00,56.29,56.37,56.29,56.36,19000.0,40.9006,40.9587,40.9006,40.9514,19000.0
2012-02-23 11:10:00,56.37,56.47,56.35,56.47,30600.0,40.9587,41.0314,40.9442,41.0314,30600.0
2012-02-23 11:15:00,56.48,56.54,56.43,56.45,14300.0,41.0386,41.0822,41.0023,41.0168,14300.0
2012-02-23 11:20:00,56.46,56.5,56.45,56.47,27800.0,41.0241,41.0532,41.0168,41.0314,27800.0
2012-02-23 11:25:00,56.48,56.56,56.47,56.55,15100.0,41.0386,41.0968,41.0314,41.0895,15100.0
2012-02-23 11:30:00,56.57,56.59,56.55,56.55,17300.0,41.104,41.1186,41.0895,41.0895,17300.0
2012-02-23 11:35:00,56.55,56.55,56.5,56.51,13500.0,41.0895,41.0895,41.0532,41.0604,13500.0
2012-02-23 11:40:00,56.51,56.55,56.44,56.45,77700.0,41.0604,41.0895,41.0096,41.0168,77700.0
2012-02-23 11:45:00,56.44,56.44,56.38,56.41,34600.0,41.0096,41.0096,40.966,40.9878,34600.0
2012-02-23 11:50:00,56.41,56.42,56.33,56.34,32400.0,40.9878,40.995,40.9296,40.9369,32400.0
2012-02-23 11:55:00,56.33,56.41,56.31,56.41,31200.0,40.9296,40.9878,40.9151,40.9878,31200.0
2012-02-23 12:00:00,56.4,56.42,56.27,56.28,40900.0,40.9805,40.995,40.886,40.8933,40900.0
2012-02-23 12:05:00,56.27,56.28,56.23,56.27,41400.0,40.886,40.8933,40.857,40.886,41400.0
2012-02-23 12:10:00,56.27,56.39,56.27,56.39,28400.0,40.886,40.9732,40.886,40.9732,28400.0
2012-02-23 12:15:00,56.39,56.4,56.38,56.39,18700.0,40.9732,40.9805,40.966,40.9732,18700.0
2012-02-23 12:20:00,56.39,56.41,56.32,56.39,30500.0,40.9732,40.9878,40.9224,40.9732,30500.0
2012-02-23 12:25:00,56.39,56.41,56.36,56.38,105200.0,40.9732,40.9878,40.9514,40.966,105200.0
2012-02-23 12:30:00,56.4,56.42,56.34,56.38,88900.0,40.9805,40.995,40.9369,40.966,88900.0
2012-02-23 12:35:00,56.39,56.41,56.37,56.39,22600.0,40.9732,40.9878,40.9587,40.9732,22600.0
2012-02-23 12:40:00,56.39,56.4,56.27,56.33,27000.0,40.9732,40.9805,40.886,40.9296,27000.0
2012-02-23 12:45:00,56.33,56.37,56.3,56.3,25300.0,40.9296,40.9587,40.9078,40.9078,25300.0
2012-02-23 12:50:00,56.31,56.35,56.27,56.27,26200.0,40.9151,40.9442,40.886,40.886,26200.0
2012-02-23 12:55:00,56.28,56.3,56.22,56.27,26400.0,40.8933,40.9078,40.8497,40.886,26400.0
2012-02-23 13:00:00,56.26,56.31,56.24,56.31,20400.0,40.8788,40.9151,40.8642,40.9151,20400.0
2012-02-23 13:05:00,56.31,56.36,56.24,56.27,42900.0,40.9151,40.9514,40.8642,40.886,42900.0
2012-02-23 13:10:00,56.27,56.33,56.26,56.28,27300.0,40.886,40.9296,40.8788,40.8933,27300.0
2012-02-23 13:15:00,56.28,56.35,56.25,56.34,15400.0,40.8933,40.9442,40.8715,40.9369,15400.0
2012-02-23 13:20:00,56.34,56.37,56.31,56.31,24300.0,40.9369,40.9587,40.9151,40.9151,24300.0
2012-02-23 13:25:00,56.32,56.36,56.31,56.33,13200.0,40.9224,40.9514,40.9151,40.9296,13200.0
2012-02-23 13:30:00,56.33,56.35,56.26,56.26,21000.0,40.9296,40.9442,40.8788,40.8788,21000.0
2012-02-23 13:35:00,56.28,56.32,56.28,56.32,10900.0,40.8933,40.9224,40.8933,40.9224,10900.0
2012-02-23 13:40:00,56.32,56.34,56.24,56.3,29900.0,40.9224,40.9369,40.8642,40.9078,29900.0
2012-02-23 13:45:00,56.3,56.33,56.29,56.33,16300.0,40.9078,40.9296,40.9006,40.9296,16300.0
2012-02-23 13:50:00,56.33,56.44,56.33,56.44,22100.0,40.9296,41.0096,40.9296,41.0096,22100.0
2012-02-23 13:55:00,56.44,56.47,56.43,56.44,22100.0,41.0096,41.0314,41.0023,41.0096,22100.0
2012-02-23 14:00:00,56.45,56.46,56.31,56.31,26000.0,41.0168,41.0241,40.9151,40.9151,26000.0
2012-02-23 14:05:00,56.32,56.41,56.32,56.37,18400.0,40.9224,40.9878,40.9224,40.9587,18400.0
2012-02-23 14:10:00,56.37,56.4,56.36,56.37,15700.0,40.9587,40.9805,40.9514,40.9587,15700.0
2012-02-23 14:15:00,56.38,56.49,56.38,56.46,19800.0,40.966,41.0459,40.966,41.0241,19800.0
2012-02-23 14:20:00,56.47,56.5,56.4,56.4,30300.0,41.0314,41.0532,40.9805,40.9805,30300.0
2012-02-23 14:25:00,56.4,56.43,56.35,56.37,45200.0,40.9805,41.0023,40.9442,40.9587,45200.0
2012-02-23 14:30:00,56.39,56.43,56.32,56.38,50400.0,40.9732,41.0023,40.9224,40.966,50400.0
2012-02-23 14:35:00,56.38,56.46,56.38,56.45,25200.0,40.966,41.0241,40.966,41.0168,25200.0
2012-02-23 14:40:00,56.45,56.45,56.31,56.32,22400.0,41.0168,41.0168,40.9151,40.9224,22400.0
2012-02-23 14:45:00,56.32,56.38,56.32,56.35,23900.0,40.9224,40.966,40.9224,40.9442,23900.0
2012-02-23 14:50:00,56.35,56.42,56.34,56.41,26100.0,40.9442,40.995,40.9369,40.9878,26100.0
2012-02-23 14:55:00,56.42,56.44,56.41,56.42,34400.0,40.995,41.0096,40.9878,40.995,34400.0
2012-02-23 15:00:00,56.44,56.47,56.39,56.39,32800.0,41.0096,41.0314,40.9732,40.9732,32800.0
2012-02-23 15:05:00,56.4,56.44,56.39,56.39,40500.0,40.9805,41.0096,40.9732,40.9732,40500.0
2012-02-23 15:10:00,56.4,56.46,56.4,56.44,37400.0,40.9805,41.0241,40.9805,41.0096,37400.0
2012-02-23 15:15:00,56.44,56.44,56.37,56.4,68500.0,41.0096,41.0096,40.9587,40.9805,68500.0
2012-02-23 15:20:00,56.4,56.49,56.39,56.47,68200.0,40.9805,41.0459,40.9732,41.0314,68200.0
2012-02-23 15:25:00,56.48,56.51,56.4,56.41,67700.0,41.0386,41.0604,40.9805,40.9878,67700.0
2012-02-23 15:30:00,56.41,56.44,56.34,56.39,76300.0,40.9878,41.0096,40.9369,40.9732,76300.0
2012-02-23 15:35:00,56.39,56.4,56.3,56.35,67600.0,40.9732,40.9805,40.9078,40.9442,67600.0
2012-02-23 15:40:00,56.36,56.41,56.29,56.35,65400.0,40.9514,40.9878,40.9006,40.9442,65400.0
2012-02-23 15:45:00,56.36,56.43,56.33,56.38,75200.0,40.9514,41.0023,40.9296,40.966,75200.0
2012-02-23 15:50:00,56.39,56.42,56.32,56.34,97800.0,40.9732,40.995,40.9224,40.9369,97800.0
2012-02-23 15:55:00,56.34,56.41,56.3,56.33,126400.0,40.9369,40.9878,40.9078,40.9296,126400.0
2012-02-24 09:30:00,56.38,56.38,56.25,56.3,22300.0,40.966,40.966,40.8715,40.9078,22300.0
2012-02-24 09:35:00,56.28,56.37,56.24,56.37,14900.0,40.8933,40.9587,40.8642,40.9587,14900.0
2012-02-24 09:40:00,56.37,56.39,56.35,56.38,17700.0,40.9587,40.9732,40.9442,40.966,17700.0
2012-02-24 09:45:00,56.37,56.4,56.33,56.34,29200.0,40.9587,40.9805,40.9296,40.9369,29200.0
2012-02-24 09:50:00,56.34,56.38,56.34,56.36,21500.0,40.9369,40.966,40.9369,40.9514,21500.0
2012-02-24 09:55:00,56.37,56.39,56.34,56.38,14300.0,40.9587,40.9732,40.9369,40.966,14300.0
2012-02-24 10:00:00,56.38,56.42,56.32,56.34,13300.0,40.966,40.995,40.9224,40.9369,13300.0
2012-02-24 10:05:00,56.33,56.38,56.33,56.35,16700.0,40.9296,40.966,40.9296,40.9442,16700.0
2012-02-24 10:10:00,56.35,56.38,56.34,56.36,17700.0,40.9442,40.966,40.9369,40.9514,17700.0
2012-02-24 10:15:00,56.36,56.36,56.33,56.33,13100.0,40.9514,40.9514,40.9296,40.9296,13100.0
2012-02-24 10:20:00,56.33,56.33,56.25,56.26,38400.0,40.9296,40.9296,40.8715,40.8788,38400.0
2012-02-24 10:25:00,56.26,56.3,56.26,56.27,14000.0,40.8788,40.9078,40.8788,40.886,14000.0
2012-02-24 10:30:00,56.27,56.28,56.25,56.26,13400.0,40.886,40.8933,40.8715,40.8788,13400.0
2012-02-24 10:35:00,56.26,56.33,56.26,56.31,18900.0,40.8788,40.9296,40.8788,40.9151,18900.0
2012-02-24 10:40:00,56.3,56.31,56.29,56.31,10700.0,40.9078,40.9151,40.9006,40.9151,10700.0
2012-02-24 10:45:00,56.3,56.31,56.29,56.29,17100.0,40.9078,40.9151,40.9006,40.9006,17100.0
2012-02-24 10:50:00,56.29,56.31,56.25,56.25,21400.0,40.9006,40.9151,40.8715,40.8715,21400.0
2012-02-24 10:55:00,56.26,56.28,56.24,56.24,13700.0,40.8788,40.8933,40.8642,40.8642,13700.0
2012-02-24 11:00:00,56.25,56.32,56.24,56.31,23400.0,40.8715,40.9224,40.8642,40.9151,23400.0
2012-02-24 11:05:00,56.32,56.33,56.3,56.32,11000.0,40.9224,40.9296,40.9078,40.9224,11000.0
2012-02-24 11:10:00,56.31,56.32,56.2,56.21,59100.0,40.9151,40.9224,40.8352,40.8424,59100.0
2012-02-24 11:15:00,56.21,56.27,56.21,56.25,18000.0,40.8424,40.886,40.8424,40.8715,18000.0
2012-02-24 11:20:00,56.26,56.27,56.24,56.24,11100.0,40.8788,40.886,40.8642,40.8642,11100.0
2012-02-24 11:25:00,56.25,56.27,56.24,56.25,13700.0,40.8715,40.886,40.8642,40.8715,13700.0
2012-02-24 11:30:00,56.25,56.27,56.24,56.25,10800.0,40.8715,40.886,40.8642,40.8715,10800.0
2012-02-24 11:35:00,56.26,56.26,56.24,56.26,17600.0,40.8788,40.8788,40.8642,40.8788,17600.0
2012-02-24 11:40:00,56.26,56.26,56.2,56.2,11000.0,40.8788,40.8788,40.8352,40.8352,11000.0
2012-02-24 11:45:00,56.21,56.21,56.16,56.19,26400.0,40.8424,40.8424,40.8061,40.8279,26400.0
2012-02-24 11:50:00,56.2,56.22,56.18,56.18,15800.0,40.8352,40.8497,40.8207,40.8207,15800.0
2012-02-24 11:55:00,56.18,56.22,56.16,56.22,21400.0,40.8207,40.8497,40.8061,40.8497,21400.0
2012-02-24 12:00:00,56.22,56.23,56.18,56.2,22600.0,40.8497,40.857,40.8207,40.8352,22600.0
2012-02-24 12:05:00,56.2,56.22,56.2,56.2,14300.0,40.8352,40.8497,40.8352,40.8352,14300.0
2012-02-24 12:10:00,56.2,56.2,56.18,56.19,30700.0,40.8352,40.8352,40.8207,40.8279,30700.0
2012-02-24 12:15:00,56.2,56.21,56.2,56.2,13900.0,40.8352,40.8424,40.8352,40.8352,13900.0
2012-02-24 12:20:00,56.2,56.2,56.13,56.14,23200.0,40.8352,40.8352,40.7843,40.7916,23200.0
2012-02-24 12:25:00,56.14,56.14,56.09,56.11,20500.0,40.7916,40.7916,40.7553,40.7698,20500.0
2012-02-24 12:30:00,56.11,56.14,56.09,56.13,16300.0,40.7698,40.7916,40.7553,40.7843,16300.0
2012-02-24 12:35:00,56.13,56.13,56.1,56.1,16200.0,40.7843,40.7843,40.7625,40.7625,16200.0
2012-02-24 12:40:00,56.1,56.12,56.06,56.12,43500.0,40.7625,40.7771,40.7335,40.7771,43500.0
2012-02-24 12:45:00,56.12,56.13,56.12,56.13,6600.0,40.7771,40.7843,40.7771,40.7843,6600.0
2012-02-24 12:50:00,56.13,56.13,56.1,56.1,19100.0,40.7843,40.7843,40.7625,40.7625,19100.0
2012-02-24 12:55:00,56.1,56.15,56.1,56.12,18600.0,40.7625,40.7989,40.7625,40.7771,18600.0
2012-02-24 13:00:00,56.12,56.14,56.1,56.13,19300.0,40.7771,40.7916,40.7625,40.7843,19300.0
2012-02-24 13:05:00,56.12,56.19,56.08,56.19,40700.0,40.7771,40.8279,40.748,40.8279,40700.0
2012-02-24 13:10:00,56.18,56.19,56.16,56.18,20800.0,40.8207,40.8279,40.8061,40.8207,20800.0
2012-02-24 13:15:00,56.17,56.18,56.15,56.16,9200.0,40.8134,40.8207,40.7989,40.8061,9200.0
2012-02-24 13:20:00,56.15,56.16,56.14,56.15,12600.0,40.7989,40.8061,40.7916,40.7989,12600.0
2012-02-24 13:25:00,56.15,56.15,56.11,56.11,26000.0,40.7989,40.7989,40.7698,40.7698,26000.0
2012-02-24 13:30:00,56.11,56.11,56.08,56.11,26000.0,40.7698,40.7698,40.748,40.7698,26000.0
2012-02-24 13:35:00,56.11,56.12,56.1,56.11,19200.0,40.7698,40.7771,40.7625,40.7698,19200.0
2012-02-24 13:40:00,56.1,56.11,56.07,56.07,13400.0,40.7625,40.7698,40.7407,40.7407,13400.0
2012-02-24 13:45:00,56.08,56.09,56.06,56.07,23500.0,40.748,40.7553,40.7335,40.7407,23500.0
2012-02-24 13:50:00,56.07,56.08,56.03,56.05,41400.0,40.7407,40.748,40.7117,40.7262,41400.0
2012-02-24 13:55:00,56.05,56.09,56.04,56.09,24800.0,40.7262,40.7553,40.7189,40.7553,24800.0
2012-02-24 14:00:00,56.09,56.11,56.08,56.08,15000.0,40.7553,40.7698,40.748,40.748,15000.0
2012-02-24 14:05:00,56.07,56.08,56.05,56.06,26700.0,40.7407,40.748,40.7262,40.7335,26700.0
2012-02-24 14:10:00,56.06,56.06,56.05,56.05,2700.0,40.7335,40.7335,40.7262,40.7262,2700.0
2012-02-24 14:15:00,56.05,56.06,55.94,56.01,74800.0,40.7262,40.7335,40.6463,40.6971,74800.0
2012-02-24 14:20:00,56.01,56.02,55.97,55.98,50700.0,40.6971,40.7044,40.6681,40.6753,50700.0
2012-02-24 14:25:00,55.97,55.98,55.88,55.88,20700.0,40.6681,40.6753,40.6027,40.6027,20700.0
2012-02-24 14:30:00,55.88,55.92,55.81,55.9,54500.0,40.6027,40.6317,40.5518,40.6172,54500.0
2012-02-24 14:35:00,55.91,55.93,55.85,55.93,56500.0,40.6245,40.639,40.5809,40.639,56500.0
2012-02-24 14:40:00,55.93,55.93,55.89,55.91,28400.0,40.639,40.639,40.6099,40.6245,28400.0
2012-02-24 14:45:00,55.9,55.93,55.87,55.92,21400.0,40.6172,40.639,40.5954,40.6317,21400.0
2012-02-24 14:50:00,55.92,55.92,55.84,55.85,14100.0,40.6317,40.6317,40.5736,40.5809,14100.0
2012-02-24 14:55:00,55.84,55.85,55.8,55.8,10600.0,40.5736,40.5809,40.5445,40.5445,10600.0
2012-02-24 15:00:00,55.8,55.84,55.8,55.84,38900.0,40.5445,40.5736,40.5445,40.5736,38900.0
2012-02-24 15:05:00,55.85,55.95,55.85,55.92,49700.0,40.5809,40.6535,40.5809,40.6317,49700.0
2012-02-24 15:10:00,55.93,55.93,55.88,55.89,16700.0,40.639,40.639,40.6027,40.6099,16700.0
2012-02-24 15:15:00,55.89,55.94,55.88,55.94,22000.0,40.6099,40.6463,40.6027,40.6463,22000.0
2012-02-24 15:20:00,55.93,55.93,55.89,55.9,31400.0,40.639,40.639,40.6099,40.6172,31400.0
2012-02-24 15:25:00,55.91,55.91,55.85,55.85,28300.0,40.6245,40.6245,40.5809,40.5809,28300.0
2012-02-24 15:30:00,55.86,55.9,55.81,55.89,39400.0,40.5881,40.6172,40.5518,40.6099,39400.0
2012-02-24 15:35:00,55.9,55.94,55.88,55.94,36100.0,40.6172,40.6463,40.6027,40.6463,36100.0
2012-02-24 15:40:00,55.93,55.94,55.9,55.92,61100.0,40.639,40.6463,40.6172,40.6317,61100.0
2012-02-24 15:45:00,55.92,55.97,55.88,55.92,88900.0,40.6317,40.6681,40.6027,40.6317,88900.0
2012-02-24 15:50:00,55.92,55.94,55.87,55.88,68500.0,40.6317,40.6463,40.5954,40.6027,68500.0
2012-02-24 15:55:00,55.89,55.92,55.85,55.91,117200.0,40.6099,40.6317,40.5809,40.6245,117200.0
2012-02-27 09:30:00,55.5,55.52,55.3,55.35,34600.0,40.3266,40.3411,40.1812,40.2176,34600.0
2012-02-27 09:35:00,55.33,55.49,55.33,55.49,27400.0,40.203,40.3193,40.203,40.3193,27400.0
2012-02-27 09:40:00,55.48,55.5,55.44,55.49,13900.0,40.312,40.3266,40.283,40.3193,13900.0
2012-02-27 09:45:00,55.47,55.51,55.45,55.48,24800.0,40.3048,40.3338,40.2902,40.312,24800.0
2012-02-27 09:50:00,55.49,55.64,55.49,55.53,33400.0,40.3193,40.4283,40.3193,40.3484,33400.0
2012-02-27 09:55:00,55.52,55.59,55.49,55.59,9400.0,40.3411,40.392,40.3193,40.392,9400.0
2012-02-27 10:00:00,55.59,55.84,55.57,55.83,35400.0,40.392,40.5736,40.3774,40.5663,35400.0
2012-02-27 10:05:00,55.84,55.97,55.84,55.94,46500.0,40.5736,40.6681,40.5736,40.6463,46500.0
2012-02-27 10:10:00,55.94,55.97,55.93,55.95,18500.0,40.6463,40.6681,40.639,40.6535,18500.0
2012-02-27 10:15:00,55.95,55.96,55.88,55.95,31400.0,40.6535,40.6608,40.6027,40.6535,31400.0
2012-02-27 10:20:00,55.95,55.95,55.82,55.84,34600.0,40.6535,40.6535,40.5591,40.5736,34600.0
2012-02-27 10:25:00,55.83,55.83,55.77,55.79,35000.0,40.5663,40.5663,40.5227,40.5373,35000.0
2012-02-27 10:30:00,55.8,55.8,55.74,55.76,23800.0,40.5445,40.5445,40.5009,40.5155,23800.0
2012-02-27 10:35:00,55.75,55.87,55.75,55.85,20000.0,40.5082,40.5954,40.5082,40.5809,20000.0
2012-02-27 10:40:00,55.86,56.04,55.86,56.04,47800.0,40.5881,40.7189,40.5881,40.7189,47800.0
2012-02-27 10:45:00,56.04,56.1,56.03,56.04,21500.0,40.7189,40.7625,40.7117,40.7189,21500.0
2012-02-27 10:50:00,56.03,56.1,55.99,56.01,61700.0,40.7117,40.7625,40.6826,40.6971,61700.0
2012-02-27 10:55:00,56.01,56.08,55.99,56.03,19000.0,40.6971,40.748,40.6826,40.7117,19000.0
2012-02-27 11:00:00,56.03,56.1,56.02,56.09,24200.0,40.7117,40.7625,40.7044,40.7553,24200.0
2012-02-27 11:05:00,56.1,56.24,56.1,56.23,56400.0,40.7625,40.8642,40.7625,40.857,56400.0
2012-02-27 11:10:00,56.23,56.33,56.23,56.31,43700.0,40.857,40.9296,40.857,40.9151,43700.0
2012-02-27 11:15:00,56.31,56.38,56.31,56.38,15700.0,40.9151,40.966,40.9151,40.966,15700.0
2012-02-27 11:20:00,56.38,56.49,56.38,56.44,28600.0,40.966,41.0459,40.966,41.0096,28600.0
2012-02-27 11:25:00,56.44,56.44,56.31,56.33,17600.0,41.0096,41.0096,40.9151,40.9296,17600.0
2012-02-27 11:30:00,56.34,56.39,56.34,56.39,15500.0,40.9369,40.9732,40.9369,40.9732,15500.0
2012-02-27 11:35:00,56.38,56.4,56.36,56.4,28200.0,40.966,40.9805,40.9514,40.9805,28200.0
2012-02-27 11:40:00,56.4,56.48,56.4,56.41,32700.0,40.9805,41.0386,40.9805,40.9878,32700.0
2012-02-27 11:45:00,56.41,56.42,56.32,56.41,31400.0,40.9878,40.995,40.9224,40.9878,31400.0
2012-02-27 11:50:00,56.4,56.41,56.4,56.4,8500.0,40.9805,40.9878,40.9805,40.9805,8500.0
2012-02-27 11:55:00,56.4,56.48,56.39,56.48,17500.0,40.9805,41.0386,40.9732,41.0386,17500.0
2012-02-27 12:00:00,56.48,56.57,56.48,56.57,31500.0,41.0386,41.104,41.0386,41.104,31500.0
2012-02-27 12:05:00,56.57,56.57,56.49,56.5,28400.0,41.104,41.104,41.0459,41.0532,28400.0
2012-02-27 12:10:00,56.49,56.51,56.43,56.5,23700.0,41.0459,41.0604,41.0023,41.0532,23700.0
2012-02-27 12:15:00,56.49,56.52,56.48,56.5,24900.0,41.0459,41.0677,41.0386,41.0532,24900.0
2012-02-27 12:20:00,56.5,56.5,56.47,56.47,13700.0,41.0532,41.0532,41.0314,41.0314,13700.0
2012-02-27 12:25:00,56.48,56.51,56.47,56.51,12300.0,41.0386,41.0604,41.0314,41.0604,12300.0
2012-02-27 12:30:00,56.51,56.54,56.5,56.51,21200.0,41.0604,41.0822,41.0532,41.0604,21200.0
2012-02-27 12:35:00,56.49,56.56,56.49,56.55,18000.0,41.0459,41.0968,41.0459,41.0895,18000.0
2012-02-27 12:40:00,56.55,56.58,56.53,56.57,6900.0,41.0895,41.1113,41.075,41.104,6900.0
2012-02-27 12:45:00,56.57,56.63,56.57,56.63,18600.0,41.104,41.1476,41.104,41.1476,18600.0
2012-02-27 12:50:00,56.64,56.74,56.64,56.68,56400.0,41.1549,41.2275,41.1549,41.184,56400.0
2012-02-27 12:55:00,56.68,56.68,56.61,56.65,15400.0,41.184,41.184,41.1331,41.1622,15400.0
2012-02-27 13:00:00,56.65,56.66,56.5,56.5,21900.0,41.1622,41.1694,41.0532,41.0532,21900.0
2012-02-27 13:05:00,56.5,56.52,56.45,56.49,17700.0,41.0532,41.0677,41.0168,41.0459,17700.0
2012-02-27 13:10:00,56.5,56.5,56.47,56.48,8500.0,41.0532,41.0532,41.0314,41.0386,8500.0
2012-02-27 13:15:00,56.47,56.48,56.45,56.48,6000.0,41.0314,41.0386,41.0168,41.0386,6000.0
2012-02-27 13:20:00,56.48,56.49,56.46,56.49,10100.0,41.0386,41.0459,41.0241,41.0459,10100.0
2012-02-27 13:25:00,56.48,56.53,56.46,56.46,15900.0,41.0386,41.075,41.0241,41.0241,15900.0
2012-02-27 13:30:00,56.45,56.47,56.44,56.46,9500.0,41.0168,41.0314,41.0096,41.0241,9500.0
2012-02-27 13:35:00,56.46,56.53,56.46,56.53,17000.0,41.0241,41.075,41.0241,41.075,17000.0
2012-02-27 13:40:00,56.54,56.59,56.54,56.59,10200.0,41.0822,41.1186,41.0822,41.1186,10200.0
2012-02-27 13:45:00,56.58,56.59,56.51,56.51,18400.0,41.1113,41.1186,41.0604,41.0604,18400.0
2012-02-27 13:50:00,56.51,56.56,56.47,56.48,14200.0,41.0604,41.0968,41.0314,41.0386,14200.0
2012-02-27 13:55:00,56.48,56.49,56.45,56.49,8000.0,41.0386,41.0459,41.0168,41.0459,8000.0
2012-02-27 14:00:00,56.49,56.54,56.49,56.53,12800.0,41.0459,41.0822,41.0459,41.075,12800.0
2012-02-27 14:05:00,56.54,56.59,56.53,56.59,13300.0,41.0822,41.1186,41.075,41.1186,13300.0
2012-02-27 14:10:00,56.59,56.59,56.56,56.58,14700.0,41.1186,41.1186,41.0968,41.1113,14700.0
2012-02-27 14:15:00,56.57,56.57,56.43,56.43,35000.0,41.104,41.104,41.0023,41.0023,35000.0
2012-02-27 14:20:00,56.44,56.44,56.38,56.39,20000.0,41.0096,41.0096,40.966,40.9732,20000.0
2012-02-27 14:25:00,56.38,56.42,56.38,56.41,17600.0,40.966,40.995,40.966,40.9878,17600.0
2012-02-27 14:30:00,56.4,56.4,56.38,56.39,4700.0,40.9805,40.9805,40.966,40.9732,4700.0
2012-02-27 14:35:00,56.39,56.4,56.38,56.38,11700.0,40.9732,40.9805,40.966,40.966,11700.0
2012-02-27 14:40:00,56.39,56.46,56.39,56.44,15800.0,40.9732,41.0241,40.9732,41.0096,15800.0
2012-02-27 14:45:00,56.45,56.47,56.43,56.45,12500.0,41.0168,41.0314,41.0023,41.0168,12500.0
2012-02-27 14:50:00,56.46,56.48,56.46,56.47,12500.0,41.0241,41.0386,41.0241,41.0314,12500.0
2012-02-27 14:55:00,56.47,56.48,56.45,56.46,7000.0,41.0314,41.0386,41.0168,41.0241,7000.0
2012-02-27 15:00:00,56.46,56.52,56.46,56.5,76200.0,41.0241,41.0677,41.0241,41.0532,76200.0
2012-02-27 15:05:00,56.5,56.51,56.46,56.47,13600.0,41.0532,41.0604,41.0241,41.0314,13600.0
2012-02-27 15:10:00,56.47,56.49,56.42,56.43,15900.0,41.0314,41.0459,40.995,41.0023,15900.0
2012-02-27 15:15:00,56.41,56.43,56.33,56.38,35300.0,40.9878,41.0023,40.9296,40.966,35300.0
2012-02-27 15:20:00,56.39,56.49,56.39,56.44,39800.0,40.9732,41.0459,40.9732,41.0096,39800.0
2012-02-27 15:25:00,56.43,56.47,56.4,56.41,41200.0,41.0023,41.0314,40.9805,40.9878,41200.0
2012-02-27 15:30:00,56.41,56.47,56.39,56.39,89200.0,40.9878,41.0314,40.9732,40.9732,89200.0
2012-02-27 15:35:00,56.39,56.42,56.37,56.41,71700.0,40.9732,40.995,40.9587,40.9878,71700.0
2012-02-27 15:40:00,56.41,56.46,56.38,56.39,68600.0,40.9878,41.0241,40.966,40.9732,68600.0
2012-02-27 15:45:00,56.37,56.41,56.29,56.37,103600.0,40.9587,40.9878,40.9006,40.9587,103600.0
2012-02-27 15:50:00,56.36,56.42,56.36,56.37,74300.0,40.9514,40.995,40.9514,40.9587,74300.0
2012-02-27 15:55:00,56.38,56.4,56.26,56.27,194400.0,40.966,40.9805,40.8788,40.886,194400.0
2012-02-28 09:30:00,56.18,56.19,56.04,56.1,52100.0,40.8207,40.8279,40.7189,40.7625,52100.0
2012-02-28 09:35:00,56.13,56.19,55.9,56.17,44000.0,40.7843,40.8279,40.6172,40.8134,44000.0
2012-02-28 09:40:00,56.15,56.22,56.11,56.11,13600.0,40.7989,40.8497,40.7698,40.7698,13600.0
2012-02-28 09:45:00,56.12,56.41,56.12,56.41,18900.0,40.7771,40.9878,40.7771,40.9878,18900.0
2012-02-28 09:50:00,56.4,56.46,56.39,56.43,29000.0,40.9805,41.0241,40.9732,41.0023,29000.0
2012-02-28 09:55:00,56.43,56.44,56.34,56.44,10400.0,41.0023,41.0096,40.9369,41.0096,10400.0
2012-02-28 10:00:00,56.43,56.54,56.4,56.46,32900.0,41.0023,41.0822,40.9805,41.0241,32900.0
2012-02-28 10:05:00,56.46,56.51,56.27,56.27,29500.0,41.0241,41.0604,40.886,40.886,29500.0
2012-02-28 10:10:00,56.28,56.33,56.24,56.29,14500.0,40.8933,40.9296,40.8642,40.9006,14500.0
2012-02-28 10:15:00,56.29,56.37,56.27,56.3,27900.0,40.9006,40.9587,40.886,40.9078,27900.0
2012-02-28 10:20:00,56.3,56.3,56.22,56.22,27800.0,40.9078,40.9078,40.8497,40.8497,27800.0
2012-02-28 10:25:00,56.23,56.25,56.2,56.25,10200.0,40.857,40.8715,40.8352,40.8715,10200.0
2012-02-28 10:30:00,56.26,56.46,56.26,56.44,20400.0,40.8788,41.0241,40.8788,41.0096,20400.0
2012-02-28 10:35:00,56.45,56.48,56.44,56.45,32900.0,41.0168,41.0386,41.0096,41.0168,32900.0
2012-02-28 10:40:00,56.44,56.5,56.44,56.49,31800.0,41.0096,41.0532,41.0096,41.0459,31800.0
2012-02-28 10:45:00,56.5,56.5,56.4,56.4,18300.0,41.0532,41.0532,40.9805,40.9805,18300.0
2012-02-28 10:50:00,56.4,56.43,56.3,56.3,16500.0,40.9805,41.0023,40.9078,40.9078,16500.0
2012-02-28 10:55:00,56.29,56.31,56.27,56.31,23500.0,40.9006,40.9151,40.886,40.9151,23500.0
2012-02-28 11:00:00,56.31,56.32,56.21,56.22,25400.0,40.9151,40.9224,40.8424,40.8497,25400.0
2012-02-28 11:05:00,56.22,56.31,56.21,56.28,28400.0,40.8497,40.9151,40.8424,40.8933,28400.0
2012-02-28 11:10:00,56.28,56.28,56.19,56.19,17300.0,40.8933,40.8933,40.8279,40.8279,17300.0
2012-02-28 11:15:00,56.2,56.22,56.16,56.18,15500.0,40.8352,40.8497,40.8061,40.8207,15500.0
2012-02-28 11:20:00,56.2,56.24,56.2,56.23,16100.0,40.8352,40.8642,40.8352,40.857,16100.0
2012-02-28 11:25:00,56.24,56.25,56.18,56.19,15300.0,40.8642,40.8715,40.8207,40.8279,15300.0
2012-02-28 11:30:00,56.19,56.22,56.18,56.2,15000.0,40.8279,40.8497,40.8207,40.8352,15000.0
2012-02-28 11:35:00,56.19,56.2,56.15,56.16,12800.0,40.8279,40.8352,40.7989,40.8061,12800.0
2012-02-28 11:40:00,56.17,56.17,56.09,56.1,19600.0,40.8134,40.8134,40.7553,40.7625,19600.0
2012-02-28 11:45:00,56.1,56.13,56.09,56.1,16200.0,40.7625,40.7843,40.7553,40.7625,16200.0
2012-02-28 11:50:00,56.1,56.1,56.0,56.01,19300.0,40.7625,40.7625,40.6899,40.6971,19300.0
2012-02-28 11:55:00,56.01,56.11,56.0,56.08,10000.0,40.6971,40.7698,40.6899,40.748,10000.0
2012-02-28 12:00:00,56.07,56.08,56.0,56.01,15600.0,40.7407,40.748,40.6899,40.6971,15600.0
2012-02-28 12:05:00,56.0,56.02,55.98,56.0,17600.0,40.6899,40.7044,40.6753,40.6899,17600.0
2012-02-28 12:10:00,56.0,56.02,56.0,56.01,11800.0,40.6899,40.7044,40.6899,40.6971,11800.0
2012-02-28 12:15:00,56.01,56.03,55.99,56.0,14100.0,40.6971,40.7117,40.6826,40.6899,14100.0
2012-02-28 12:20:00,55.99,56.03,55.99,56.0,13600.0,40.6826,40.7117,40.6826,40.6899,13600.0
2012-02-28 12:25:00,56.0,56.01,55.99,56.0,28900.0,40.6899,40.6971,40.6826,40.6899,28900.0
2012-02-28 12:30:00,56.01,56.02,55.98,55.98,23800.0,40.6971,40.7044,40.6753,40.6753,23800.0
2012-02-28 12:35:00,55.99,56.01,55.98,56.01,34300.0,40.6826,40.6971,40.6753,40.6971,34300.0
2012-02-28 12:40:00,56.02,56.03,56.02,56.02,8100.0,40.7044,40.7117,40.7044,40.7044,8100.0
2012-02-28 12:45:00,56.03,56.03,55.99,56.0,53500.0,40.7117,40.7117,40.6826,40.6899,53500.0
2012-02-28 12:50:00,55.99,56.01,55.99,56.01,19300.0,40.6826,40.6971,40.6826,40.6971,19300.0
2012-02-28 12:55:00,56.01,56.01,56.0,56.01,6600.0,40.6971,40.6971,40.6899,40.6971,6600.0
2012-02-28 13:00:00,56.0,56.02,56.0,56.01,20400.0,40.6899,40.7044,40.6899,40.6971,20400.0
2012-02-28 13:05:00,56.02,56.06,56.02,56.03,27000.0,40.7044,40.7335,40.7044,40.7117,27000.0
2012-02-28 13:10:00,56.02,56.02,56.0,56.01,13900.0,40.7044,40.7044,40.6899,40.6971,13900.0
2012-02-28 13:15:00,56.01,56.01,55.98,55.98,34600.0,40.6971,40.6971,40.6753,40.6753,34600.0
2012-02-28 13:20:00,55.99,56.01,55.98,55.98,16300.0,40.6826,40.6971,40.6753,40.6753,16300.0
2012-02-28 13:25:00,55.99,56.0,55.97,55.97,7000.0,40.6826,40.6899,40.6681,40.6681,7000.0
2012-02-28 13:30:00,55.97,55.99,55.95,55.99,19400.0,40.6681,40.6826,40.6535,40.6826,19400.0
2012-02-28 13:35:00,55.99,56.02,55.99,56.02,18700.0,40.6826,40.7044,40.6826,40.7044,18700.0
2012-02-28 13:40:00,56.01,56.02,55.99,55.99,20100.0,40.6971,40.7044,40.6826,40.6826,20100.0
2012-02-28 13:45:00,55.99,56.01,55.96,55.96,23000.0,40.6826,40.6971,40.6608,40.6608,23000.0
2012-02-28 13:50:00,55.95,55.98,55.91,55.93,24900.0,40.6535,40.6753,40.6245,40.639,24900.0
2012-02-28 13:55:00,55.92,55.92,55.89,55.92,14000.0,40.6317,40.6317,40.6099,40.6317,14000.0
2012-02-28 14:00:00,55.92,55.98,55.91,55.98,13200.0,40.6317,40.6753,40.6245,40.6753,13200.0
2012-02-28 14:05:00,55.98,55.99,55.97,55.97,8800.0,40.6753,40.6826,40.6681,40.6681,8800.0
2012-02-28 14:10:00,55.98,55.98,55.91,55.92,25000.0,40.6753,40.6753,40.6245,40.6317,25000.0
2012-02-28 14:15:00,55.91,55.96,55.9,55.96,10000.0,40.6245,40.6608,40.6172,40.6608,10000.0
2012-02-28 14:20:00,55.96,55.98,55.95,55.98,7800.0,40.6608,40.6753,40.6535,40.6753,7800.0
2012-02-28 14:25:00,55.98,55.99,55.89,55.9,22100.0,40.6753,40.6826,40.6099,40.6172,22100.0
2012-02-28 14:30:00,55.9,55.96,55.87,55.96,13800.0,40.6172,40.6608,40.5954,40.6608,13800.0
2012-02-28 14:35:00,55.96,55.96,55.93,55.95,13200.0,40.6608,40.6608,40.639,40.6535,13200.0
2012-02-28 14:40:00,55.95,55.96,55.93,55.95,22400.0,40.6535,40.6608,40.639,40.6535,22400.0
2012-02-28 14:45:00,55.95,55.95,55.94,55.95,13100.0,40.6535,40.6535,40.6463,40.6535,13100.0
2012-02-28 14:50:00,55.95,55.98,55.94,55.95,36300.0,40.6535,40.6753,40.6463,40.6535,36300.0
2012-02-28 14:55:00,55.95,55.96,55.92,55.93,15800.0,40.6535,40.6608,40.6317,40.639,15800.0
2012-02-28 15:00:00,55.93,55.95,55.92,55.95,9300.0,40.639,40.6535,40.6317,40.6535,9300.0
2012-02-28 15:05:00,55.96,55.96,55.92,55.95,22200.0,40.6608,40.6608,40.6317,40.6535,22200.0
2012-02-28 15:10:00,55.95,55.96,55.94,55.96,22500.0,40.6535,40.6608,40.6463,40.6608,22500.0
2012-02-28 15:15:00,55.96,55.99,55.95,55.96,52100.0,40.6608,40.6826,40.6535,40.6608,52100.0
2012-02-28 15:20:00,55.96,55.96,55.94,55.95,41400.0,40.6608,40.6608,40.6463,40.6535,41400.0
2012-02-28 15:25:00,55.95,55.96,55.94,55.95,12400.0,40.6535,40.6608,40.6463,40.6535,12400.0
2012-02-28 15:30:00,55.95,55.96,55.94,55.94,24400.0,40.6535,40.6608,40.6463,40.6463,24400.0
2012-02-28 15:35:00,55.95,55.96,55.94,55.95,36600.0,40.6535,40.6608,40.6463,40.6535,36600.0
2012-02-28 15:40:00,55.96,56.08,55.96,56.07,30900.0,40.6608,40.748,40.6608,40.7407,30900.0
2012-02-28 15:45:00,56.07,56.11,56.05,56.09,47400.0,40.7407,40.7698,40.7262,40.7553,47400.0
2012-02-28 15:50:00,56.08,56.1,56.05,56.07,60000.0,40.748,40.7625,40.7262,40.7407,60000.0
2012-02-28 15:55:00,56.07,56.09,56.02,56.04,69500.0,40.7407,40.7553,40.7044,40.7189,69500.0
2012-02-29 09:30:00,56.0,56.27,55.95,56.27,38600.0,40.6899,40.886,40.6535,40.886,38600.0
2012-02-29 09:35:00,56.25,56.28,56.22,56.27,10500.0,40.8715,40.8933,40.8497,40.886,10500.0
2012-02-29 09:40:00,56.26,56.31,56.13,56.24,45300.0,40.8788,40.9151,40.7843,40.8642,45300.0
2012-02-29 09:45:00,56.28,56.32,56.15,56.28,46200.0,40.8933,40.9224,40.7989,40.8933,46200.0
2012-02-29 09:50:00,56.27,56.28,56.12,56.16,26400.0,40.886,40.8933,40.7771,40.8061,26400.0
2012-02-29 09:55:00,56.16,56.22,56.1,56.11,15500.0,40.8061,40.8497,40.7625,40.7698,15500.0
2012-02-29 10:00:00,56.12,56.2,55.99,56.0,35700.0,40.7771,40.8352,40.6826,40.6899,35700.0
2012-02-29 10:05:00,56.0,56.02,55.89,56.02,28600.0,40.6899,40.7044,40.6099,40.7044,28600.0
2012-02-29 10:10:00,56.03,56.03,55.98,55.98,30200.0,40.7117,40.7117,40.6753,40.6753,30200.0
2012-02-29 10:15:00,55.99,55.99,55.91,55.95,14200.0,40.6826,40.6826,40.6245,40.6535,14200.0
2012-02-29 10:20:00,55.94,56.02,55.88,55.99,21800.0,40.6463,40.7044,40.6027,40.6826,21800.0
2012-02-29 10:25:00,56.0,56.01,55.9,55.94,17500.0,40.6899,40.6971,40.6172,40.6463,17500.0
2012-02-29 10:30:00,55.94,55.94,55.86,55.89,22400.0,40.6463,40.6463,40.5881,40.6099,22400.0
2012-02-29 10:35:00,55.9,55.93,55.87,55.93,40100.0,40.6172,40.639,40.5954,40.639,40100.0
2012-02-29 10:40:00,55.93,55.94,55.84,55.88,20600.0,40.639,40.6463,40.5736,40.6027,20600.0
2012-02-29 10:45:00,55.87,55.88,55.7,55.76,51200.0,40.5954,40.6027,40.4719,40.5155,51200.0
2012-02-29 10:50:00,55.77,55.78,55.62,55.72,30500.0,40.5227,40.53,40.4138,40.4864,30500.0
2012-02-29 10:55:00,55.72,55.72,55.66,55.7,28000.0,40.4864,40.4864,40.4428,40.4719,28000.0
2012-02-29 11:00:00,55.7,55.78,55.68,55.78,28300.0,40.4719,40.53,40.4573,40.53,28300.0
2012-02-29 11:05:00,55.76,55.77,55.59,55.71,80400.0,40.5155,40.5227,40.392,40.4791,80400.0
2012-02-29 11:10:00,55.73,55.77,55.69,55.71,26800.0,40.4937,40.5227,40.4646,40.4791,26800.0
2012-02-29 11:15:00,55.7,55.78,55.69,55.71,18300.0,40.4719,40.53,40.4646,40.4791,18300.0
2012-02-29 11:20:00,55.72,55.73,55.58,55.65,30300.0,40.4864,40.4937,40.3847,40.4355,30300.0
2012-02-29 11:25:00,55.65,55.69,55.56,55.56,19500.0,40.4355,40.4646,40.3702,40.3702,19500.0
2012-02-29 11:30:00,55.55,55.7,55.53,55.69,22000.0,40.3629,40.4719,40.3484,40.4646,22000.0
2012-02-29 11:35:00,55.68,55.75,55.65,55.74,14700.0,40.4573,40.5082,40.4355,40.5009,14700.0
2012-02-29 11:40:00,55.75,55.84,55.75,55.8,31700.0,40.5082,40.5736,40.5082,40.5445,31700.0
2012-02-29 11:45:00,55.79,55.86,55.78,55.86,12600.0,40.5373,40.5881,40.53,40.5881,12600.0
2012-02-29 11:50:00,55.85,55.92,55.84,55.87,29100.0,40.5809,40.6317,40.5736,40.5954,29100.0
2012-02-29 11:55:00,55.87,55.91,55.82,55.83,19900.0,40.5954,40.6245,40.5591,40.5663,19900.0
2012-02-29 12:00:00,55.83,55.89,55.83,55.84,11600.0,40.5663,40.6099,40.5663,40.5736,11600.0
2012-02-29 12:05:00,55.84,55.86,55.77,55.85,25800.0,40.5736,40.5881,40.5227,40.5809,25800.0
2012-02-29 12:10:00,55.84,55.91,55.84,55.9,23000.0,40.5736,40.6245,40.5736,40.6172,23000.0
2012-02-29 12:15:00,55.9,55.99,55.9,55.97,29100.0,40.6172,40.6826,40.6172,40.6681,29100.0
2012-02-29 12:20:00,55.96,55.97,55.89,55.9,27700.0,40.6608,40.6681,40.6099,40.6172,27700.0
2012-02-29 12:25:00,55.9,56.0,55.9,55.99,19700.0,40.6172,40.6899,40.6172,40.6826,19700.0
2012-02-29 12:30:00,55.99,56.0,55.98,55.99,14100.0,40.6826,40.6899,40.6753,40.6826,14100.0
2012-02-29 12:35:00,56.0,56.01,55.97,55.99,24000.0,40.6899,40.6971,40.6681,40.6826,24000.0
2012-02-29 12:40:00,55.99,56.0,55.95,55.98,28300.0,40.6826,40.6899,40.6535,40.6753,28300.0
2012-02-29 12:45:00,55.98,56.0,55.92,55.92,31000.0,40.6753,40.6899,40.6317,40.6317,31000.0
2012-02-29 12:50:00,55.92,56.01,55.92,55.98,17300.0,40.6317,40.6971,40.6317,40.6753,17300.0
2012-02-29 12:55:00,55.99,56.01,55.97,56.01,6100.0,40.6826,40.6971,40.6681,40.6971,6100.0
2012-02-29 13:00:00,56.01,56.09,56.01,56.08,13100.0,40.6971,40.7553,40.6971,40.748,13100.0
2012-02-29 13:05:00,56.08,56.12,56.07,56.12,25600.0,40.748,40.7771,40.7407,40.7771,25600.0
2012-02-29 13:10:00,56.12,56.12,56.05,56.05,17600.0,40.7771,40.7771,40.7262,40.7262,17600.0
2012-02-29 13:15:00,56.05,56.05,55.96,56.01,21600.0,40.7262,40.7262,40.6608,40.6971,21600.0
2012-02-29 13:20:00,56.01,56.12,56.0,56.11,49700.0,40.6971,40.7771,40.6899,40.7698,49700.0
2012-02-29 13:25:00,56.12,56.19,56.11,56.11,31200.0,40.7771,40.8279,40.7698,40.7698,31200.0
2012-02-29 13:30:00,56.11,56.18,56.1,56.1,42500.0,40.7698,40.8207,40.7625,40.7625,42500.0
2012-02-29 13:35:00,56.11,56.11,56.09,56.1,49500.0,40.7698,40.7698,40.7553,40.7625,49500.0
2012-02-29 13:40:00,56.1,56.17,56.06,56.15,38500.0,40.7625,40.8134,40.7335,40.7989,38500.0
2012-02-29 13:45:00,56.16,56.16,56.05,56.08,30100.0,40.8061,40.8061,40.7262,40.748,30100.0
2012-02-29 13:50:00,56.08,56.09,56.01,56.02,20600.0,40.748,40.7553,40.6971,40.7044,20600.0
2012-02-29 13:55:00,56.03,56.13,56.03,56.07,20700.0,40.7117,40.7843,40.7117,40.7407,20700.0
2012-02-29 14:00:00,56.06,56.06,56.03,56.05,18500.0,40.7335,40.7335,40.7117,40.7262,18500.0
2012-02-29 14:05:00,56.06,56.09,56.05,56.06,28600.0,40.7335,40.7553,40.7262,40.7335,28600.0
2012-02-29 14:10:00,56.06,56.1,56.03,56.03,29000.0,40.7335,40.7625,40.7117,40.7117,29000.0
2012-02-29 14:15:00,56.03,56.04,55.98,56.0,19200.0,40.7117,40.7189,40.6753,40.6899,19200.0
2012-02-29 14:20:00,56.0,56.0,55.93,55.99,18200.0,40.6899,40.6899,40.639,40.6826,18200.0
2012-02-29 14:25:00,55.98,55.99,55.92,55.93,33800.0,40.6753,40.6826,40.6317,40.639,33800.0
2012-02-29 14:30:00,55.93,55.95,55.9,55.9,32400.0,40.639,40.6535,40.6172,40.6172,32400.0
2012-02-29 14:35:00,55.9,55.97,55.89,55.92,15600.0,40.6172,40.6681,40.6099,40.6317,15600.0
2012-02-29 14:40:00,55.92,55.93,55.87,55.92,21100.0,40.6317,40.639,40.5954,40.6317,21100.0
2012-02-29 14:45:00,55.92,56.0,55.88,55.98,29500.0,40.6317,40.6899,40.6027,40.6753,29500.0
2012-02-29 14:50:00,55.98,56.0,55.97,55.99,17900.0,40.6753,40.6899,40.6681,40.6826,17900.0
2012-02-29 14:55:00,55.99,56.0,55.9,55.91,30400.0,40.6826,40.6899,40.6172,40.6245,30400.0
2012-02-29 15:00:00,55.91,55.91,55.82,55.88,43200.0,40.6245,40.6245,40.5591,40.6027,43200.0
2012-02-29 15:05:00,55.89,56.0,55.88,55.96,33600.0,40.6099,40.6899,40.6027,40.6608,33600.0
2012-02-29 15:10:00,55.95,56.0,55.9,55.9,53200.0,40.6535,40.6899,40.6172,40.6172,53200.0
2012-02-29 15:15:00,55.91,55.94,55.88,55.92,24100.0,40.6245,40.6463,40.6027,40.6317,24100.0
2012-02-29 15:20:00,55.93,55.94,55.83,55.86,30900.0,40.639,40.6463,40.5663,40.5881,30900.0
2012-02-29 15:25:00,55.85,55.88,55.8,55.87,18900.0,40.5809,40.6027,40.5445,40.5954,18900.0
2012-02-29 15:30:00,55.87,55.88,55.74,55.78,64300.0,40.5954,40.6027,40.5009,40.53,64300.0
2012-02-29 15:35:00,55.78,55.78,55.66,55.73,82500.0,40.53,40.53,40.4428,40.4937,82500.0
2012-02-29 15:40:00,55.73,55.82,55.73,55.79,86100.0,40.4937,40.5591,40.4937,40.5373,86100.0
2012-02-29 15:45:00,55.78,55.88,55.75,55.83,177700.0,40.53,40.6027,40.5082,40.5663,177700.0
2012-02-29 15:50:00,55.83,55.85,55.69,55.72,169700.0,40.5663,40.5809,40.4646,40.4864,169700.0
2012-02-29 15:55:00,55.72,55.75,55.64,55.71,223100.0,40.4864,40.5082,40.4283,40.4791,223100.0
2012-03-01 09:30:00,55.91,56.13,55.76,55.98,42400.0,40.6245,40.7843,40.5155,40.6753,42400.0
2012-03-01 09:35:00,56.01,56.04,55.89,55.94,10400.0,40.6971,40.7189,40.6099,40.6463,10400.0
2012-03-01 09:40:00,55.91,56.0,55.91,55.94,9500.0,40.6245,40.6899,40.6245,40.6463,9500.0
2012-03-01 09:45:00,55.95,55.99,55.94,55.99,12400.0,40.6535,40.6826,40.6463,40.6826,12400.0
2012-03-01 09:50:00,55.96,56.16,55.96,56.16,13700.0,40.6608,40.8061,40.6608,40.8061,13700.0
2012-03-01 09:55:00,56.16,56.25,56.14,56.2,22500.0,40.8061,40.8715,40.7916,40.8352,22500.0
2012-03-01 10:00:00,56.19,56.19,55.71,55.72,77900.0,40.8279,40.8279,40.4791,40.4864,77900.0
2012-03-01 10:05:00,55.72,55.77,55.71,55.75,52800.0,40.4864,40.5227,40.4791,40.5082,52800.0
2012-03-01 10:10:00,55.76,55.88,55.75,55.78,27300.0,40.5155,40.6027,40.5082,40.53,27300.0
2012-03-01 10:15:00,55.79,55.79,55.65,55.67,33900.0,40.5373,40.5373,40.4355,40.4501,33900.0
2012-03-01 10:20:00,55.67,55.72,55.62,55.67,22800.0,40.4501,40.4864,40.4138,40.4501,22800.0
2012-03-01 10:25:00,55.68,55.78,55.68,55.69,19500.0,40.4573,40.53,40.4573,40.4646,19500.0
2012-03-01 10:30:00,55.68,55.72,55.66,55.69,20500.0,40.4573,40.4864,40.4428,40.4646,20500.0
2012-03-01 10:35:00,55.69,55.72,55.66,55.69,26200.0,40.4646,40.4864,40.4428,40.4646,26200.0
2012-03-01 10:40:00,55.68,55.69,55.59,55.63,20500.0,40.4573,40.4646,40.392,40.421,20500.0
2012-03-01 10:45:00,55.63,55.65,55.58,55.64,42100.0,40.421,40.4355,40.3847,40.4283,42100.0
2012-03-01 10:50:00,55.63,55.64,55.47,55.48,46200.0,40.421,40.4283,40.3048,40.312,46200.0
2012-03-01 10:55:00,55.49,55.66,55.48,55.66,27500.0,40.3193,40.4428,40.312,40.4428,27500.0
2012-03-01 11:00:00,55.66,55.69,55.57,55.57,33600.0,40.4428,40.4646,40.3774,40.3774,33600.0
2012-03-01 11:05:00,55.57,55.57,55.48,55.48,47700.0,40.3774,40.3774,40.312,40.312,47700.0
2012-03-01 11:10:00,55.49,55.58,55.49,55.52,25700.0,40.3193,40.3847,40.3193,40.3411,25700.0
2012-03-01 11:15:00,55.51,55.57,55.51,55.55,22200.0,40.3338,40.3774,40.3338,40.3629,22200.0
2012-03-01 11:20:00,55.56,55.57,55.47,55.48,24700.0,40.3702,40.3774,40.3048,40.312,24700.0
2012-03-01 11:25:00,55.48,55.5,55.46,55.49,35500.0,40.312,40.3266,40.2975,40.3193,35500.0
2012-03-01 11:30:00,55.5,55.5,55.49,55.5,32200.0,40.3266,40.3266,40.3193,40.3266,32200.0
2012-03-01 11:35:00,55.5,55.55,55.48,55.48,51900.0,40.3266,40.3629,40.312,40.312,51900.0
2012-03-01 11:40:00,55.48,55.49,55.44,55.49,55500.0,40.312,40.3193,40.283,40.3193,55500.0
2012-03-01 11:45:00,55.5,55.56,55.49,55.56,68700.0,40.3266,40.3702,40.3193,40.3702,68700.0
2012-03-01 11:50:00,55.55,55.56,55.5,55.52,91100.0,40.3629,40.3702,40.3266,40.3411,91100.0
2012-03-01 11:55:00,55.53,55.56,55.53,55.55,20500.0,40.3484,40.3702,40.3484,40.3629,20500.0
2012-03-01 12:00:00,55.56,55.6,55.55,55.58,61500.0,40.3702,40.3992,40.3629,40.3847,61500.0
2012-03-01 12:05:00,55.59,55.61,55.59,55.61,21000.0,40.392,40.4065,40.392,40.4065,21000.0
2012-03-01 12:10:00,55.61,55.63,55.6,55.63,16000.0,40.4065,40.421,40.3992,40.421,16000.0
2012-03-01 12:15:00,55.63,55.66,55.62,55.66,18400.0,40.421,40.4428,40.4138,40.4428,18400.0
2012-03-01 12:20:00,55.66,55.7,55.65,55.66,48700.0,40.4428,40.4719,40.4355,40.4428,48700.0
2012-03-01 12:25:00,55.66,55.67,55.65,55.66,14300.0,40.4428,40.4501,40.4355,40.4428,14300.0
2012-03-01 12:30:00,55.66,55.67,55.65,55.65,26200.0,40.4428,40.4501,40.4355,40.4355,26200.0
2012-03-01 12:35:00,55.66,55.66,55.65,55.65,11400.0,40.4428,40.4428,40.4355,40.4355,11400.0
2012-03-01 12:40:00,55.65,55.66,55.64,55.65,29100.0,40.4355,40.4428,40.4283,40.4355,29100.0
2012-03-01 12:45:00,55.66,55.71,55.65,55.71,16600.0,40.4428,40.4791,40.4355,40.4791,16600.0
2012-03-01 12:50:00,55.7,55.73,55.7,55.72,17500.0,40.4719,40.4937,40.4719,40.4864,17500.0
2012-03-01 12:55:00,55.73,55.73,55.7,55.73,22600.0,40.4937,40.4937,40.4719,40.4937,22600.0
2012-03-01 13:00:00,55.73,55.75,55.72,55.75,17400.0,40.4937,40.5082,40.4864,40.5082,17400.0
2012-03-01 13:05:00,55.75,55.81,55.75,55.81,13900.0,40.5082,40.5518,40.5082,40.5518,13900.0
2012-03-01 13:10:00,55.81,55.81,55.71,55.73,59500.0,40.5518,40.5518,40.4791,40.4937,59500.0
2012-03-01 13:15:00,55.73,55.8,55.73,55.79,13500.0,40.4937,40.5445,40.4937,40.5373,13500.0
2012-03-01 13:20:00,55.79,55.91,55.78,55.9,24700.0,40.5373,40.6245,40.53,40.6172,24700.0
2012-03-01 13:25:00,55.9,55.92,55.88,55.92,15700.0,40.6172,40.6317,40.6027,40.6317,15700.0
2012-03-01 13:30:00,55.93,55.95,55.92,55.94,19700.0,40.639,40.6535,40.6317,40.6463,19700.0
2012-03-01 13:35:00,55.94,55.95,55.92,55.93,23600.0,40.6463,40.6535,40.6317,40.639,23600.0
2012-03-01 13:40:00,55.93,55.93,55.88,55.89,17300.0,40.639,40.639,40.6027,40.6099,17300.0
2012-03-01 13:45:00,55.89,55.91,55.88,55.88,14100.0,40.6099,40.6245,40.6027,40.6027,14100.0
2012-03-01 13:50:00,55.89,55.91,55.86,55.89,17000.0,40.6099,40.6245,40.5881,40.6099,17000.0
2012-03-01 13:55:00,55.9,55.9,55.83,55.85,16600.0,40.6172,40.6172,40.5663,40.5809,16600.0
2012-03-01 14:00:00,55.85,55.89,55.84,55.88,12600.0,40.5809,40.6099,40.5736,40.6027,12600.0
2012-03-01 14:05:00,55.87,55.89,55.87,55.88,11400.0,40.5954,40.6099,40.5954,40.6027,11400.0
2012-03-01 14:10:00,55.88,55.89,55.84,55.85,23200.0,40.6027,40.6099,40.5736,40.5809,23200.0
2012-03-01 14:15:00,55.85,55.85,55.8,55.8,27000.0,40.5809,40.5809,40.5445,40.5445,27000.0
2012-03-01 14:20:00,55.8,55.83,55.75,55.75,31800.0,40.5445,40.5663,40.5082,40.5082,31800.0
2012-03-01 14:25:00,55.75,55.79,55.73,55.79,22400.0,40.5082,40.5373,40.4937,40.5373,22400.0
2012-03-01 14:30:00,55.79,55.84,55.79,55.83,32100.0,40.5373,40.5736,40.5373,40.5663,32100.0
2012-03-01 14:35:00,55.84,55.84,55.78,55.78,22500.0,40.5736,40.5736,40.53,40.53,22500.0
2012-03-01 14:40:00,55.78,55.81,55.77,55.81,19100.0,40.53,40.5518,40.5227,40.5518,19100.0
2012-03-01 14:45:00,55.81,55.83,55.8,55.83,22700.0,40.5518,40.5663,40.5445,40.5663,22700.0
2012-03-01 14:50:00,55.83,55.9,55.83,55.9,20100.0,40.5663,40.6172,40.5663,40.6172,20100.0
2012-03-01 14:55:00,55.9,55.95,55.89,55.95,21500.0,40.6172,40.6535,40.6099,40.6535,21500.0
2012-03-01 15:00:00,55.95,55.98,55.9,55.91,33000.0,40.6535,40.6753,40.6172,40.6245,33000.0
2012-03-01 15:05:00,55.91,55.91,55.83,55.84,22500.0,40.6245,40.6245,40.5663,40.5736,22500.0
2012-03-01 15:10:00,55.83,55.94,55.83,55.84,40300.0,40.5663,40.6463,40.5663,40.5736,40300.0
2012-03-01 15:15:00,55.83,55.84,55.73,55.73,33400.0,40.5663,40.5736,40.4937,40.4937,33400.0
2012-03-01 15:20:00,55.73,55.76,55.65,55.66,53400.0,40.4937,40.5155,40.4355,40.4428,53400.0
2012-03-01 15:25:00,55.66,55.79,55.66,55.78,23100.0,40.4428,40.5373,40.4428,40.53,23100.0
2012-03-01 15:30:00,55.77,55.78,55.68,55.73,46500.0,40.5227,40.53,40.4573,40.4937,46500.0
2012-03-01 15:35:00,55.73,55.77,55.66,55.74,48900.0,40.4937,40.5227,40.4428,40.5009,48900.0
2012-03-01 15:40:00,55.73,55.83,55.71,55.78,79800.0,40.4937,40.5663,40.4791,40.53,79800.0
2012-03-01 15:45:00,55.79,55.9,55.79,55.9,95400.0,40.5373,40.6172,40.5373,40.6172,95400.0
2012-03-01 15:50:00,55.9,55.93,55.84,55.9,101600.0,40.6172,40.639,40.5736,40.6172,101600.0
2012-03-01 15:55:00,55.9,55.92,55.82,55.89,100700.0,40.6172,40.6317,40.5591,40.6099,100700.0
2012-03-02 09:30:00,55.91,55.92,55.53,55.54,37000.0,40.6245,40.6317,40.3484,40.3556,37000.0
2012-03-02 09:35:00,55.54,55.74,55.52,55.66,27100.0,40.3556,40.5009,40.3411,40.4428,27100.0
2012-03-02 09:40:00,55.66,55.66,55.5,55.63,31600.0,40.4428,40.4428,40.3266,40.421,31600.0
2012-03-02 09:45:00,55.63,55.63,55.5,55.52,30000.0,40.421,40.421,40.3266,40.3411,30000.0
2012-03-02 09:50:00,55.51,55.66,55.5,55.65,34600.0,40.3338,40.4428,40.3266,40.4355,34600.0
2012-03-02 09:55:00,55.68,55.76,55.5,55.5,42000.0,40.4573,40.5155,40.3266,40.3266,42000.0
2012-03-02 10:00:00,55.51,55.54,55.46,55.46,28300.0,40.3338,40.3556,40.2975,40.2975,28300.0
2012-03-02 10:05:00,55.46,55.54,55.45,55.53,20400.0,40.2975,40.3556,40.2902,40.3484,20400.0
2012-03-02 10:10:00,55.55,55.65,55.53,55.65,10300.0,40.3629,40.4355,40.3484,40.4355,10300.0
2012-03-02 10:15:00,55.65,55.71,55.64,55.65,19300.0,40.4355,40.4791,40.4283,40.4355,19300.0
2012-03-02 10:20:00,55.66,55.67,55.6,55.6,11400.0,40.4428,40.4501,40.3992,40.3992,11400.0
2012-03-02 10:25:00,55.6,55.63,55.58,55.63,23000.0,40.3992,40.421,40.3847,40.421,23000.0
2012-03-02 10:30:00,55.63,55.66,55.55,55.55,31100.0,40.421,40.4428,40.3629,40.3629,31100.0
2012-03-02 10:35:00,55.55,55.6,55.55,55.57,17300.0,40.3629,40.3992,40.3629,40.3774,17300.0
2012-03-02 10:40:00,55.56,55.6,55.55,55.59,11400.0,40.3702,40.3992,40.3629,40.392,11400.0
2012-03-02 10:45:00,55.6,55.6,55.55,55.58,21100.0,40.3992,40.3992,40.3629,40.3847,21100.0
2012-03-02 10:50:00,55.59,55.63,55.55,55.63,17900.0,40.392,40.421,40.3629,40.421,17900.0
2012-03-02 10:55:00,55.63,55.63,55.55,55.55,19500.0,40.421,40.421,40.3629,40.3629,19500.0
2012-03-02 11:00:00,55.56,55.58,55.55,55.58,19900.0,40.3702,40.3847,40.3629,40.3847,19900.0
2012-03-02 11:05:00,55.59,55.66,55.59,55.65,23400.0,40.392,40.4428,40.392,40.4355,23400.0
2012-03-02 11:10:00,55.66,55.66,55.62,55.62,24700.0,40.4428,40.4428,40.4138,40.4138,24700.0
2012-03-02 11:15:00,55.62,55.67,55.6,55.67,15300.0,40.4138,40.4501,40.3992,40.4501,15300.0
2012-03-02 11:20:00,55.66,55.77,55.65,55.73,28000.0,40.4428,40.5227,40.4355,40.4937,28000.0
2012-03-02 11:25:00,55.74,55.75,55.66,55.66,42800.0,40.5009,40.5082,40.4428,40.4428,42800.0
2012-03-02 11:30:00,55.66,55.67,55.64,55.66,24600.0,40.4428,40.4501,40.4283,40.4428,24600.0
2012-03-02 11:35:00,55.66,55.66,55.64,55.66,19900.0,40.4428,40.4428,40.4283,40.4428,19900.0
2012-03-02 11:40:00,55.65,55.66,55.5,55.54,70000.0,40.4355,40.4428,40.3266,40.3556,70000.0
2012-03-02 11:45:00,55.54,55.62,55.51,55.61,29800.0,40.3556,40.4138,40.3338,40.4065,29800.0
2012-03-02 11:50:00,55.61,55.64,55.57,55.57,24500.0,40.4065,40.4283,40.3774,40.3774,24500.0
2012-03-02 11:55:00,55.56,55.62,55.55,55.6,21000.0,40.3702,40.4138,40.3629,40.3992,21000.0
2012-03-02 12:00:00,55.6,55.6,55.56,55.58,17000.0,40.3992,40.3992,40.3702,40.3847,17000.0
2012-03-02 12:05:00,55.58,55.59,55.54,55.55,12400.0,40.3847,40.392,40.3556,40.3629,12400.0
2012-03-02 12:10:00,55.55,55.55,55.5,55.51,7900.0,40.3629,40.3629,40.3266,40.3338,7900.0
2012-03-02 12:15:00,55.51,55.61,55.5,55.6,87800.0,40.3338,40.4065,40.3266,40.3992,87800.0
2012-03-02 12:20:00,55.6,55.61,55.58,55.61,10100.0,40.3992,40.4065,40.3847,40.4065,10100.0
2012-03-02 12:25:00,55.6,55.61,55.6,55.6,10000.0,40.3992,40.4065,40.3992,40.3992,10000.0
2012-03-02 12:30:00,55.6,55.62,55.6,55.6,25900.0,40.3992,40.4138,40.3992,40.3992,25900.0
2012-03-02 12:35:00,55.6,55.61,55.56,55.58,15400.0,40.3992,40.4065,40.3702,40.3847,15400.0
2012-03-02 12:40:00,55.58,55.59,55.56,55.56,5400.0,40.3847,40.392,40.3702,40.3702,5400.0
2012-03-02 12:45:00,55.56,55.57,55.55,55.57,15100.0,40.3702,40.3774,40.3629,40.3774,15100.0
2012-03-02 12:50:00,55.58,55.6,55.53,55.55,10600.0,40.3847,40.3992,40.3484,40.3629,10600.0
2012-03-02 12:55:00,55.55,55.58,55.54,55.54,7300.0,40.3629,40.3847,40.3556,40.3556,7300.0
2012-03-02 13:00:00,55.54,55.54,55.51,55.53,5800.0,40.3556,40.3556,40.3338,40.3484,5800.0
2012-03-02 13:05:00,55.54,55.56,55.49,55.54,15100.0,40.3556,40.3702,40.3193,40.3556,15100.0
2012-03-02 13:10:00,55.54,55.55,55.44,55.46,25600.0,40.3556,40.3629,40.283,40.2975,25600.0
2012-03-02 13:15:00,55.45,55.46,55.45,55.45,7300.0,40.2902,40.2975,40.2902,40.2902,7300.0
2012-03-02 13:20:00,55.45,55.46,55.45,55.45,37800.0,40.2902,40.2975,40.2902,40.2902,37800.0
2012-03-02 13:25:00,55.46,55.54,55.46,55.54,25800.0,40.2975,40.3556,40.2975,40.3556,25800.0
2012-03-02 13:30:00,55.53,55.56,55.53,55.53,17600.0,40.3484,40.3702,40.3484,40.3484,17600.0
2012-03-02 13:35:00,55.53,55.53,55.46,55.46,10400.0,40.3484,40.3484,40.2975,40.2975,10400.0
2012-03-02 13:40:00,55.46,55.49,55.45,55.47,19400.0,40.2975,40.3193,40.2902,40.3048,19400.0
2012-03-02 13:45:00,55.48,55.54,55.45,55.54,76800.0,40.312,40.3556,40.2902,40.3556,76800.0
2012-03-02 13:50:00,55.55,55.61,55.55,55.6,16800.0,40.3629,40.4065,40.3629,40.3992,16800.0
2012-03-02 13:55:00,55.6,55.62,55.59,55.61,11600.0,40.3992,40.4138,40.392,40.4065,11600.0
2012-03-02 14:00:00,55.61,55.62,55.54,55.54,20200.0,40.4065,40.4138,40.3556,40.3556,20200.0
2012-03-02 14:05:00,55.54,55.57,55.5,55.55,26200.0,40.3556,40.3774,40.3266,40.3629,26200.0
2012-03-02 14:10:00,55.56,55.57,55.53,55.53,8800.0,40.3702,40.3774,40.3484,40.3484,8800.0
2012-03-02 14:15:00,55.53,55.62,55.52,55.62,10700.0,40.3484,40.4138,40.3411,40.4138,10700.0
2012-03-02 14:20:00,55.6,55.62,55.53,55.54,13800.0,40.3992,40.4138,40.3484,40.3556,13800.0
2012-03-02 14:25:00,55.54,55.54,55.5,55.51,11500.0,40.3556,40.3556,40.3266,40.3338,11500.0
2012-03-02 14:30:00,55.51,55.51,55.45,55.46,14300.0,40.3338,40.3338,40.2902,40.2975,14300.0
2012-03-02 14:35:00,55.45,55.49,55.45,55.49,13900.0,40.2902,40.3193,40.2902,40.3193,13900.0
2012-03-02 14:40:00,55.49,55.5,55.48,55.49,9100.0,40.3193,40.3266,40.312,40.3193,9100.0
2012-03-02 14:45:00,55.48,55.52,55.48,55.52,5300.0,40.312,40.3411,40.312,40.3411,5300.0
2012-03-02 14:50:00,55.51,55.53,55.48,55.53,18600.0,40.3338,40.3484,40.312,40.3484,18600.0
2012-03-02 14:55:00,55.53,55.55,55.53,55.54,10900.0,40.3484,40.3629,40.3484,40.3556,10900.0
2012-03-02 15:00:00,55.54,55.62,55.54,55.55,25500.0,40.3556,40.4138,40.3556,40.3629,25500.0
2012-03-02 15:05:00,55.56,55.57,55.49,55.53,26600.0,40.3702,40.3774,40.3193,40.3484,26600.0
2012-03-02 15:10:00,55.53,55.57,55.51,55.52,20600.0,40.3484,40.3774,40.3338,40.3411,20600.0
2012-03-02 15:15:00,55.51,55.57,55.5,55.56,21700.0,40.3338,40.3774,40.3266,40.3702,21700.0
2012-03-02 15:20:00,55.56,55.57,55.54,55.54,24300.0,40.3702,40.3774,40.3556,40.3556,24300.0
2012-03-02 15:25:00,55.54,55.58,55.52,55.57,69600.0,40.3556,40.3847,40.3411,40.3774,69600.0
2012-03-02 15:30:00,55.56,55.68,55.56,55.68,47300.0,40.3702,40.4573,40.3702,40.4573,47300.0
2012-03-02 15:35:00,55.68,55.68,55.53,55.53,42100.0,40.4573,40.4573,40.3484,40.3484,42100.0
2012-03-02 15:40:00,55.54,55.57,55.45,55.48,41600.0,40.3556,40.3774,40.2902,40.312,41600.0
2012-03-02 15:45:00,55.49,55.54,55.45,55.51,43700.0,40.3193,40.3556,40.2902,40.3338,43700.0
2012-03-02 15:50:00,55.5,55.55,55.45,55.46,73400.0,40.3266,40.3629,40.2902,40.2975,73400.0
2012-03-02 15:55:00,55.47,55.5,55.44,55.48,95800.0,40.3048,40.3266,40.283,40.312,95800.0
2012-03-05 09:30:00,55.55,55.58,55.25,55.33,43100.0,40.3629,40.3847,40.1449,40.203,43100.0
2012-03-05 09:35:00,55.36,55.43,55.27,55.3,19700.0,40.2248,40.2757,40.1594,40.1812,19700.0
2012-03-05 09:40:00,55.29,55.64,55.27,55.51,58000.0,40.174,40.4283,40.1594,40.3338,58000.0
2012-03-05 09:45:00,55.52,55.6,55.49,55.6,40500.0,40.3411,40.3992,40.3193,40.3992,40500.0
2012-03-05 09:50:00,55.6,55.69,55.57,55.65,39000.0,40.3992,40.4646,40.3774,40.4355,39000.0
2012-03-05 09:55:00,55.65,55.66,55.58,55.61,25800.0,40.4355,40.4428,40.3847,40.4065,25800.0
2012-03-05 10:00:00,55.61,55.73,55.56,55.7,35800.0,40.4065,40.4937,40.3702,40.4719,35800.0
2012-03-05 10:05:00,55.7,55.71,55.59,55.61,35200.0,40.4719,40.4791,40.392,40.4065,35200.0
2012-03-05 10:10:00,55.6,55.61,55.5,55.52,28100.0,40.3992,40.4065,40.3266,40.3411,28100.0
2012-03-05 10:15:00,55.53,55.54,55.45,55.5,46400.0,40.3484,40.3556,40.2902,40.3266,46400.0
2012-03-05 10:20:00,55.49,55.49,55.36,55.36,61800.0,40.3193,40.3193,40.2248,40.2248,61800.0
2012-03-05 10:25:00,55.36,55.37,55.25,55.26,21600.0,40.2248,40.2321,40.1449,40.1522,21600.0
2012-03-05 10:30:00,55.26,55.32,55.21,55.28,30600.0,40.1522,40.1958,40.1158,40.1667,30600.0
2012-03-05 10:35:00,55.28,55.34,55.26,55.33,21200.0,40.1667,40.2103,40.1522,40.203,21200.0
2012-03-05 10:40:00,55.33,55.37,55.31,55.32,12700.0,40.203,40.2321,40.1885,40.1958,12700.0
2012-03-05 10:45:00,55.33,55.49,55.32,55.49,19600.0,40.203,40.3193,40.1958,40.3193,19600.0
2012-03-05 10:50:00,55.49,55.5,55.39,55.4,14500.0,40.3193,40.3266,40.2466,40.2539,14500.0
2012-03-05 10:55:00,55.39,55.39,55.3,55.34,15400.0,40.2466,40.2466,40.1812,40.2103,15400.0
2012-03-05 11:00:00,55.36,55.42,55.28,55.3,19000.0,40.2248,40.2684,40.1667,40.1812,19000.0
2012-03-05 11:05:00,55.3,55.43,55.3,55.42,15400.0,40.1812,40.2757,40.1812,40.2684,15400.0
2012-03-05 11:10:00,55.42,55.43,55.32,55.33,12100.0,40.2684,40.2757,40.1958,40.203,12100.0
2012-03-05 11:15:00,55.31,55.31,55.22,55.27,42600.0,40.1885,40.1885,40.1231,40.1594,42600.0
2012-03-05 11:20:00,55.27,55.37,55.27,55.35,15300.0,40.1594,40.2321,40.1594,40.2176,15300.0
2012-03-05 11:25:00,55.36,55.36,55.3,55.36,12700.0,40.2248,40.2248,40.1812,40.2248,12700.0
2012-03-05 11:30:00,55.34,55.35,55.3,55.32,12600.0,40.2103,40.2176,40.1812,40.1958,12600.0
2012-03-05 11:35:00,55.32,55.35,55.27,55.27,16400.0,40.1958,40.2176,40.1594,40.1594,16400.0
2012-03-05 11:40:00,55.28,55.33,55.28,55.33,21800.0,40.1667,40.203,40.1667,40.203,21800.0
2012-03-05 11:45:00,55.33,55.4,55.33,55.39,17300.0,40.203,40.2539,40.203,40.2466,17300.0
2012-03-05 11:50:00,55.38,55.41,55.32,55.33,17200.0,40.2394,40.2612,40.1958,40.203,17200.0
2012-03-05 11:55:00,55.34,55.36,55.29,55.31,16200.0,40.2103,40.2248,40.174,40.1885,16200.0
2012-03-05 12:00:00,55.32,55.4,55.31,55.36,28200.0,40.1958,40.2539,40.1885,40.2248,28200.0
2012-03-05 12:05:00,55.36,55.38,55.36,55.36,13100.0,40.2248,40.2394,40.2248,40.2248,13100.0
2012-03-05 12:10:00,55.36,55.36,55.31,55.31,8700.0,40.2248,40.2248,40.1885,40.1885,8700.0
2012-03-05 12:15:00,55.32,55.33,55.28,55.32,16500.0,40.1958,40.203,40.1667,40.1958,16500.0
2012-03-05 12:20:00,55.32,55.36,55.29,55.3,12800.0,40.1958,40.2248,40.174,40.1812,12800.0
2012-03-05 12:25:00,55.3,55.34,55.3,55.32,9300.0,40.1812,40.2103,40.1812,40.1958,9300.0
2012-03-05 12:30:00,55.31,55.32,55.28,55.32,16000.0,40.1885,40.1958,40.1667,40.1958,16000.0
2012-03-05 12:35:00,55.32,55.4,55.32,55.4,10200.0,40.1958,40.2539,40.1958,40.2539,10200.0
2012-03-05 12:40:00,55.39,55.4,55.37,55.37,8400.0,40.2466,40.2539,40.2321,40.2321,8400.0
2012-03-05 12:45:00,55.37,55.41,55.34,55.35,12000.0,40.2321,40.2612,40.2103,40.2176,12000.0
2012-03-05 12:50:00,55.34,55.35,55.3,55.3,10700.0,40.2103,40.2176,40.1812,40.1812,10700.0
2012-03-05 12:55:00,55.3,55.32,55.26,55.28,15800.0,40.1812,40.1958,40.1522,40.1667,15800.0
2012-03-05 13:00:00,55.27,55.28,55.26,55.26,17800.0,40.1594,40.1667,40.1522,40.1522,17800.0
2012-03-05 13:05:00,55.26,55.34,55.26,55.32,13300.0,40.1522,40.2103,40.1522,40.1958,13300.0
2012-03-05 13:10:00,55.33,55.36,55.32,55.36,17200.0,40.203,40.2248,40.1958,40.2248,17200.0
2012-03-05 13:15:00,55.34,55.36,55.32,55.34,12300.0,40.2103,40.2248,40.1958,40.2103,12300.0
2012-03-05 13:20:00,55.35,55.35,55.29,55.3,47700.0,40.2176,40.2176,40.174,40.1812,47700.0
2012-03-05 13:25:00,55.3,55.32,55.26,55.29,15300.0,40.1812,40.1958,40.1522,40.174,15300.0
2012-03-05 13:30:00,55.3,55.3,55.25,55.27,14400.0,40.1812,40.1812,40.1449,40.1594,14400.0
2012-03-05 13:35:00,55.27,55.27,55.23,55.25,24100.0,40.1594,40.1594,40.1304,40.1449,24100.0
2012-03-05 13:40:00,55.26,55.27,55.23,55.23,15500.0,40.1522,40.1594,40.1304,40.1304,15500.0
2012-03-05 13:45:00,55.23,55.24,55.22,55.24,25700.0,40.1304,40.1376,40.1231,40.1376,25700.0
2012-03-05 13:50:00,55.25,55.25,55.21,55.22,40000.0,40.1449,40.1449,40.1158,40.1231,40000.0
2012-03-05 13:55:00,55.23,55.25,55.22,55.24,16600.0,40.1304,40.1449,40.1231,40.1376,16600.0
2012-03-05 14:00:00,55.23,55.26,55.22,55.23,17900.0,40.1304,40.1522,40.1231,40.1304,17900.0
2012-03-05 14:05:00,55.23,55.25,55.21,55.24,19500.0,40.1304,40.1449,40.1158,40.1376,19500.0
2012-03-05 14:10:00,55.24,55.27,55.23,55.25,19900.0,40.1376,40.1594,40.1304,40.1449,19900.0
2012-03-05 14:15:00,55.26,55.27,55.24,55.25,19000.0,40.1522,40.1594,40.1376,40.1449,19000.0
2012-03-05 14:20:00,55.25,55.31,55.24,55.29,31000.0,40.1449,40.1885,40.1376,40.174,31000.0
2012-03-05 14:25:00,55.28,55.32,55.28,55.29,66700.0,40.1667,40.1958,40.1667,40.174,66700.0
2012-03-05 14:30:00,55.29,55.3,55.23,55.27,53100.0,40.174,40.1812,40.1304,40.1594,53100.0
2012-03-05 14:35:00,55.28,55.31,55.27,55.31,22700.0,40.1667,40.1885,40.1594,40.1885,22700.0
2012-03-05 14:40:00,55.3,55.31,55.23,55.25,27200.0,40.1812,40.1885,40.1304,40.1449,27200.0
2012-03-05 14:45:00,55.25,55.29,55.24,55.28,37100.0,40.1449,40.174,40.1376,40.1667,37100.0
2012-03-05 14:50:00,55.27,55.28,55.23,55.23,15600.0,40.1594,40.1667,40.1304,40.1304,15600.0
2012-03-05 14:55:00,55.24,55.35,55.23,55.34,69600.0,40.1376,40.2176,40.1304,40.2103,69600.0
2012-03-05 15:00:00,55.34,55.37,55.34,55.37,37600.0,40.2103,40.2321,40.2103,40.2321,37600.0
2012-03-05 15:05:00,55.37,55.37,55.29,55.31,27400.0,40.2321,40.2321,40.174,40.1885,27400.0
2012-03-05 15:10:00,55.31,55.36,55.31,55.32,18300.0,40.1885,40.2248,40.1885,40.1958,18300.0
2012-03-05 15:15:00,55.31,55.35,55.28,55.35,37200.0,40.1885,40.2176,40.1667,40.2176,37200.0
2012-03-05 15:20:00,55.35,55.39,55.34,55.34,18100.0,40.2176,40.2466,40.2103,40.2103,18100.0
2012-03-05 15:25:00,55.34,55.37,55.34,55.36,18600.0,40.2103,40.2321,40.2103,40.2248,18600.0
2012-03-05 15:30:00,55.36,55.39,55.34,55.38,26700.0,40.2248,40.2466,40.2103,40.2394,26700.0
2012-03-05 15:35:00,55.38,55.42,55.36,55.37,38400.0,40.2394,40.2684,40.2248,40.2321,38400.0
2012-03-05 15:40:00,55.37,55.38,55.31,55.32,35400.0,40.2321,40.2394,40.1885,40.1958,35400.0
2012-03-05 15:45:00,55.32,55.43,55.31,55.42,52600.0,40.1958,40.2757,40.1885,40.2684,52600.0
2012-03-05 15:50:00,55.42,55.42,55.34,55.34,48500.0,40.2684,40.2684,40.2103,40.2103,48500.0
2012-03-05 15:55:00,55.35,55.39,55.32,55.32,91100.0,40.2176,40.2466,40.1958,40.1958,91100.0
2012-03-06 09:30:00,54.8,54.8,54.57,54.7,80200.0,39.8179,39.8179,39.6508,39.7453,80200.0
2012-03-06 09:35:00,54.69,54.77,54.67,54.75,81500.0,39.738,39.7961,39.7235,39.7816,81500.0
2012-03-06 09:40:00,54.75,54.85,54.7,54.83,65200.0,39.7816,39.8543,39.7453,39.8397,65200.0
2012-03-06 09:45:00,54.82,54.86,54.74,54.74,18400.0,39.8325,39.8615,39.7743,39.7743,18400.0
2012-03-06 09:50:00,54.73,54.74,54.64,54.7,41000.0,39.7671,39.7743,39.7017,39.7453,41000.0
2012-03-06 09:55:00,54.69,54.73,54.57,54.57,28500.0,39.738,39.7671,39.6508,39.6508,28500.0
2012-03-06 10:00:00,54.57,54.63,54.46,54.47,46200.0,39.6508,39.6944,39.5709,39.5782,46200.0
2012-03-06 10:05:00,54.48,54.57,54.47,54.53,56200.0,39.5854,39.6508,39.5782,39.6218,56200.0
2012-03-06 10:10:00,54.53,54.53,54.37,54.42,38100.0,39.6218,39.6218,39.5055,39.5418,38100.0
2012-03-06 10:15:00,54.42,54.43,54.32,54.35,41900.0,39.5418,39.5491,39.4692,39.491,41900.0
2012-03-06 10:20:00,54.36,54.36,54.29,54.32,24800.0,39.4982,39.4982,39.4474,39.4692,24800.0
2012-03-06 10:25:00,54.34,54.4,54.32,54.33,21100.0,39.4837,39.5273,39.4692,39.4764,21100.0
2012-03-06 10:30:00,54.31,54.31,54.25,54.25,22000.0,39.4619,39.4619,39.4183,39.4183,22000.0
2012-03-06 10:35:00,54.25,54.31,54.19,54.27,39700.0,39.4183,39.4619,39.3747,39.4328,39700.0
2012-03-06 10:40:00,54.27,54.32,54.27,54.3,19500.0,39.4328,39.4692,39.4328,39.4546,19500.0
2012-03-06 10:45:00,54.31,54.38,54.28,54.32,37700.0,39.4619,39.5128,39.4401,39.4692,37700.0
2012-03-06 10:50:00,54.32,54.4,54.31,54.39,50600.0,39.4692,39.5273,39.4619,39.52,50600.0
2012-03-06 10:55:00,54.4,54.43,54.39,54.4,29600.0,39.5273,39.5491,39.52,39.5273,29600.0
2012-03-06 11:00:00,54.4,54.43,54.39,54.43,26000.0,39.5273,39.5491,39.52,39.5491,26000.0
2012-03-06 11:05:00,54.43,54.51,54.41,54.49,28600.0,39.5491,39.6072,39.5346,39.5927,28600.0
2012-03-06 11:10:00,54.5,54.51,54.44,54.44,31400.0,39.6,39.6072,39.5564,39.5564,31400.0
2012-03-06 11:15:00,54.44,54.46,54.42,54.42,22000.0,39.5564,39.5709,39.5418,39.5418,22000.0
2012-03-06 11:20:00,54.42,54.45,54.34,54.34,33400.0,39.5418,39.5636,39.4837,39.4837,33400.0
2012-03-06 11:25:00,54.35,54.38,54.33,54.37,14600.0,39.491,39.5128,39.4764,39.5055,14600.0
2012-03-06 11:30:00,54.37,54.37,54.24,54.26,22000.0,39.5055,39.5055,39.411,39.4256,22000.0
2012-03-06 11:35:00,54.27,54.32,54.27,54.31,21100.0,39.4328,39.4692,39.4328,39.4619,21100.0
2012-03-06 11:40:00,54.32,54.32,54.25,54.25,9900.0,39.4692,39.4692,39.4183,39.4183,9900.0
2012-03-06 11:45:00,54.25,54.26,54.19,54.21,23600.0,39.4183,39.4256,39.3747,39.3892,23600.0
2012-03-06 11:50:00,54.21,54.28,54.21,54.25,30900.0,39.3892,39.4401,39.3892,39.4183,30900.0
2012-03-06 11:55:00,54.26,54.27,54.23,54.27,16700.0,39.4256,39.4328,39.4038,39.4328,16700.0
2012-03-06 12:00:00,54.27,54.29,54.25,54.25,23000.0,39.4328,39.4474,39.4183,39.4183,23000.0
2012-03-06 12:05:00,54.25,54.27,54.23,54.24,34400.0,39.4183,39.4328,39.4038,39.411,34400.0
2012-03-06 12:10:00,54.24,54.27,54.24,54.25,34300.0,39.411,39.4328,39.411,39.4183,34300.0
2012-03-06 12:15:00,54.25,54.25,54.19,54.19,38200.0,39.4183,39.4183,39.3747,39.3747,38200.0
2012-03-06 12:20:00,54.19,54.25,54.18,54.2,19600.0,39.3747,39.4183,39.3674,39.382,19600.0
2012-03-06 12:25:00,54.19,54.2,54.14,54.15,10400.0,39.3747,39.382,39.3384,39.3456,10400.0
2012-03-06 12:30:00,54.14,54.18,54.13,54.15,23500.0,39.3384,39.3674,39.3311,39.3456,23500.0
2012-03-06 12:35:00,54.16,54.16,54.11,54.14,14800.0,39.3529,39.3529,39.3166,39.3384,14800.0
2012-03-06 12:40:00,54.15,54.15,54.08,54.08,25200.0,39.3456,39.3456,39.2948,39.2948,25200.0
2012-03-06 12:45:00,54.08,54.09,54.05,54.07,20000.0,39.2948,39.302,39.273,39.2875,20000.0
2012-03-06 12:50:00,54.05,54.06,54.03,54.03,18400.0,39.273,39.2802,39.2585,39.2585,18400.0
2012-03-06 12:55:00,54.04,54.05,54.02,54.03,11400.0,39.2657,39.273,39.2512,39.2585,11400.0
2012-03-06 13:00:00,54.02,54.03,53.95,54.01,75500.0,39.2512,39.2585,39.2003,39.2439,75500.0
2012-03-06 13:05:00,54.01,54.02,53.95,53.95,35900.0,39.2439,39.2512,39.2003,39.2003,35900.0
2012-03-06 13:10:00,53.95,53.98,53.93,53.94,20200.0,39.2003,39.2221,39.1858,39.1931,20200.0
2012-03-06 13:15:00,53.94,53.95,53.92,53.93,21300.0,39.1931,39.2003,39.1785,39.1858,21300.0
2012-03-06 13:20:00,53.94,53.98,53.92,53.94,19500.0,39.1931,39.2221,39.1785,39.1931,19500.0
2012-03-06 13:25:00,53.94,53.96,53.9,53.93,32800.0,39.1931,39.2076,39.164,39.1858,32800.0
2012-03-06 13:30:00,53.93,53.99,53.92,53.95,26600.0,39.1858,39.2294,39.1785,39.2003,26600.0
2012-03-06 13:35:00,53.95,53.95,53.89,53.9,26600.0,39.2003,39.2003,39.1567,39.164,26600.0
2012-03-06 13:40:00,53.91,53.99,53.89,53.95,89300.0,39.1713,39.2294,39.1567,39.2003,89300.0
2012-03-06 13:45:00,53.95,53.97,53.89,53.96,41300.0,39.2003,39.2149,39.1567,39.2076,41300.0
2012-03-06 13:50:00,53.96,54.02,53.93,54.02,35000.0,39.2076,39.2512,39.1858,39.2512,35000.0
2012-03-06 13:55:00,54.01,54.02,53.9,53.9,42000.0,39.2439,39.2512,39.164,39.164,42000.0
2012-03-06 14:00:00,53.9,53.94,53.9,53.91,23700.0,39.164,39.1931,39.164,39.1713,23700.0
2012-03-06 14:05:00,53.91,53.96,53.9,53.96,20800.0,39.1713,39.2076,39.164,39.2076,20800.0
2012-03-06 14:10:00,53.96,53.97,53.91,53.91,70300.0,39.2076,39.2149,39.1713,39.1713,70300.0
2012-03-06 14:15:00,53.91,53.93,53.89,53.9,27600.0,39.1713,39.1858,39.1567,39.164,27600.0
2012-03-06 14:20:00,53.9,53.92,53.81,53.84,36800.0,39.164,39.1785,39.0986,39.1204,36800.0
2012-03-06 14:25:00,53.85,53.85,53.76,53.78,45300.0,39.1277,39.1277,39.0623,39.0768,45300.0
2012-03-06 14:30:00,53.78,53.82,53.77,53.78,33100.0,39.0768,39.1059,39.0695,39.0768,33100.0
2012-03-06 14:35:00,53.77,53.78,53.72,53.77,30100.0,39.0695,39.0768,39.0332,39.0695,30100.0
2012-03-06 14:40:00,53.77,53.78,53.74,53.75,22700.0,39.0695,39.0768,39.0477,39.055,22700.0
2012-03-06 14:45:00,53.75,53.77,53.7,53.75,101800.0,39.055,39.0695,39.0187,39.055,101800.0
2012-03-06 14:50:00,53.74,53.78,53.69,53.7,39400.0,39.0477,39.0768,39.0114,39.0187,39400.0
2012-03-06 14:55:00,53.69,53.7,53.63,53.69,44000.0,39.0114,39.0187,38.9678,39.0114,44000.0
2012-03-06 15:00:00,53.7,53.73,53.66,53.67,49400.0,39.0187,39.0405,38.9896,38.9969,49400.0
2012-03-06 15:05:00,53.66,53.72,53.65,53.72,36700.0,38.9896,39.0332,38.9823,39.0332,36700.0
2012-03-06 15:10:00,53.73,53.74,53.68,53.7,81600.0,39.0405,39.0477,39.0041,39.0187,81600.0
2012-03-06 15:15:00,53.7,53.73,53.69,53.73,42700.0,39.0187,39.0405,39.0114,39.0405,42700.0
2012-03-06 15:20:00,53.73,53.79,53.7,53.77,79600.0,39.0405,39.0841,39.0187,39.0695,79600.0
2012-03-06 15:25:00,53.78,53.78,53.73,53.75,66600.0,39.0768,39.0768,39.0405,39.055,66600.0
2012-03-06 15:30:00,53.76,53.76,53.65,53.65,63000.0,39.0623,39.0623,38.9823,38.9823,63000.0
2012-03-06 15:35:00,53.65,53.7,53.63,53.67,109200.0,38.9823,39.0187,38.9678,38.9969,109200.0
2012-03-06 15:40:00,53.67,53.77,53.67,53.69,65500.0,38.9969,39.0695,38.9969,39.0114,65500.0
2012-03-06 15:45:00,53.7,53.83,53.7,53.82,80900.0,39.0187,39.1131,39.0187,39.1059,80900.0
2012-03-06 15:50:00,53.82,53.86,53.79,53.85,94100.0,39.1059,39.1349,39.0841,39.1277,94100.0
2012-03-06 15:55:00,53.85,53.86,53.62,53.65,496000.0,39.1277,39.1349,38.9605,38.9823,496000.0
2012-03-07 09:30:00,53.89,54.05,53.89,54.05,41900.0,39.1567,39.273,39.1567,39.273,41900.0
2012-03-07 09:35:00,54.01,54.15,53.99,54.15,13000.0,39.2439,39.3456,39.2294,39.3456,13000.0
2012-03-07 09:40:00,54.14,54.25,54.09,54.23,17300.0,39.3384,39.4183,39.302,39.4038,17300.0
2012-03-07 09:45:00,54.23,54.29,54.08,54.08,15500.0,39.4038,39.4474,39.2948,39.2948,15500.0
2012-03-07 09:50:00,54.12,54.31,54.12,54.27,17500.0,39.3238,39.4619,39.3238,39.4328,17500.0
2012-03-07 09:55:00,54.28,54.31,54.24,54.26,11200.0,39.4401,39.4619,39.411,39.4256,11200.0
2012-03-07 10:00:00,54.26,54.28,54.21,54.23,26300.0,39.4256,39.4401,39.3892,39.4038,26300.0
2012-03-07 10:05:00,54.22,54.23,54.17,54.17,38100.0,39.3965,39.4038,39.3602,39.3602,38100.0
2012-03-07 10:10:00,54.17,54.17,54.11,54.11,10200.0,39.3602,39.3602,39.3166,39.3166,10200.0
2012-03-07 10:15:00,54.13,54.21,54.12,54.14,18400.0,39.3311,39.3892,39.3238,39.3384,18400.0
2012-03-07 10:20:00,54.14,54.16,54.0,54.02,21300.0,39.3384,39.3529,39.2367,39.2512,21300.0
2012-03-07 10:25:00,54.0,54.04,53.93,54.0,31300.0,39.2367,39.2657,39.1858,39.2367,31300.0
2012-03-07 10:30:00,54.02,54.18,54.02,54.17,13400.0,39.2512,39.3674,39.2512,39.3602,13400.0
2012-03-07 10:35:00,54.17,54.2,54.11,54.11,17800.0,39.3602,39.382,39.3166,39.3166,17800.0
2012-03-07 10:40:00,54.11,54.11,54.02,54.02,16300.0,39.3166,39.3166,39.2512,39.2512,16300.0
2012-03-07 10:45:00,54.01,54.05,54.0,54.02,18200.0,39.2439,39.273,39.2367,39.2512,18200.0
2012-03-07 10:50:00,54.02,54.05,53.99,54.0,12100.0,39.2512,39.273,39.2294,39.2367,12100.0
2012-03-07 10:55:00,54.0,54.02,53.98,54.0,14100.0,39.2367,39.2512,39.2221,39.2367,14100.0
2012-03-07 11:00:00,54.01,54.09,54.0,54.08,15500.0,39.2439,39.302,39.2367,39.2948,15500.0
2012-03-07 11:05:00,54.08,54.16,54.08,54.16,16200.0,39.2948,39.3529,39.2948,39.3529,16200.0
2012-03-07 11:10:00,54.16,54.24,54.16,54.21,22000.0,39.3529,39.411,39.3529,39.3892,22000.0
2012-03-07 11:15:00,54.22,54.25,54.2,54.25,21600.0,39.3965,39.4183,39.382,39.4183,21600.0
2012-03-07 11:20:00,54.25,54.31,54.23,54.24,19400.0,39.4183,39.4619,39.4038,39.411,19400.0
2012-03-07 11:25:00,54.24,54.25,54.18,54.18,13600.0,39.411,39.4183,39.3674,39.3674,13600.0
2012-03-07 11:30:00,54.19,54.27,54.18,54.19,34500.0,39.3747,39.4328,39.3674,39.3747,34500.0
2012-03-07 11:35:00,54.18,54.21,54.15,54.21,12500.0,39.3674,39.3892,39.3456,39.3892,12500.0
2012-03-07 11:40:00,54.21,54.22,54.16,54.17,17100.0,39.3892,39.3965,39.3529,39.3602,17100.0
2012-03-07 11:45:00,54.17,54.17,54.11,54.12,14100.0,39.3602,39.3602,39.3166,39.3238,14100.0
2012-03-07 11:50:00,54.12,54.12,54.07,54.09,19900.0,39.3238,39.3238,39.2875,39.302,19900.0
2012-03-07 11:55:00,54.1,54.19,54.09,54.18,29100.0,39.3093,39.3747,39.302,39.3674,29100.0
2012-03-07 12:00:00,54.19,54.19,54.16,54.17,18900.0,39.3747,39.3747,39.3529,39.3602,18900.0
2012-03-07 12:05:00,54.18,54.19,54.16,54.19,18900.0,39.3674,39.3747,39.3529,39.3747,18900.0
2012-03-07 12:10:00,54.19,54.22,54.18,54.19,12400.0,39.3747,39.3965,39.3674,39.3747,12400.0
2012-03-07 12:15:00,54.19,54.2,54.16,54.18,66700.0,39.3747,39.382,39.3529,39.3674,66700.0
2012-03-07 12:20:00,54.18,54.23,54.17,54.21,45600.0,39.3674,39.4038,39.3602,39.3892,45600.0
2012-03-07 12:25:00,54.22,54.22,54.19,54.2,13500.0,39.3965,39.3965,39.3747,39.382,13500.0
2012-03-07 12:30:00,54.21,54.23,54.19,54.19,18100.0,39.3892,39.4038,39.3747,39.3747,18100.0
2012-03-07 12:35:00,54.2,54.23,54.19,54.22,18900.0,39.382,39.4038,39.3747,39.3965,18900.0
2012-03-07 12:40:00,54.23,54.28,54.22,54.28,7300.0,39.4038,39.4401,39.3965,39.4401,7300.0
2012-03-07 12:45:00,54.27,54.28,54.23,54.25,72100.0,39.4328,39.4401,39.4038,39.4183,72100.0
2012-03-07 12:50:00,54.25,54.25,54.23,54.23,11000.0,39.4183,39.4183,39.4038,39.4038,11000.0
2012-03-07 12:55:00,54.24,54.26,54.22,54.22,12200.0,39.411,39.4256,39.3965,39.3965,12200.0
2012-03-07 13:00:00,54.21,54.21,54.17,54.19,18800.0,39.3892,39.3892,39.3602,39.3747,18800.0
2012-03-07 13:05:00,54.2,54.2,54.18,54.19,19000.0,39.382,39.382,39.3674,39.3747,19000.0
2012-03-07 13:10:00,54.19,54.24,54.18,54.22,52400.0,39.3747,39.411,39.3674,39.3965,52400.0
2012-03-07 13:15:00,54.23,54.23,54.19,54.19,7300.0,39.4038,39.4038,39.3747,39.3747,7300.0
2012-03-07 13:20:00,54.19,54.2,54.17,54.18,16400.0,39.3747,39.382,39.3602,39.3674,16400.0
2012-03-07 13:25:00,54.18,54.2,54.18,54.18,6300.0,39.3674,39.382,39.3674,39.3674,6300.0
2012-03-07 13:30:00,54.18,54.23,54.17,54.22,38800.0,39.3674,39.4038,39.3602,39.3965,38800.0
2012-03-07 13:35:00,54.22,54.27,54.21,54.26,16900.0,39.3965,39.4328,39.3892,39.4256,16900.0
2012-03-07 13:40:00,54.27,54.27,54.21,54.22,22500.0,39.4328,39.4328,39.3892,39.3965,22500.0
2012-03-07 13:45:00,54.22,54.23,54.19,54.2,14300.0,39.3965,39.4038,39.3747,39.382,14300.0
2012-03-07 13:50:00,54.21,54.27,54.2,54.25,24300.0,39.3892,39.4328,39.382,39.4183,24300.0
2012-03-07 13:55:00,54.26,54.26,54.23,54.24,11200.0,39.4256,39.4256,39.4038,39.411,11200.0
2012-03-07 14:00:00,54.25,54.3,54.24,54.29,45300.0,39.4183,39.4546,39.411,39.4474,45300.0
2012-03-07 14:05:00,54.29,54.3,54.26,54.26,25200.0,39.4474,39.4546,39.4256,39.4256,25200.0
2012-03-07 14:10:00,54.26,54.29,54.25,54.25,26300.0,39.4256,39.4474,39.4183,39.4183,26300.0
2012-03-07 14:15:00,54.25,54.27,54.17,54.17,31800.0,39.4183,39.4328,39.3602,39.3602,31800.0
2012-03-07 14:20:00,54.17,54.18,54.1,54.15,59000.0,39.3602,39.3674,39.3093,39.3456,59000.0
2012-03-07 14:25:00,54.16,54.2,54.13,54.18,39000.0,39.3529,39.382,39.3311,39.3674,39000.0
2012-03-07 14:30:00,54.18,54.2,54.13,54.14,34100.0,39.3674,39.382,39.3311,39.3384,34100.0
2012-03-07 14:35:00,54.13,54.19,54.13,54.19,23400.0,39.3311,39.3747,39.3311,39.3747,23400.0
2012-03-07 14:40:00,54.18,54.19,54.14,54.19,20600.0,39.3674,39.3747,39.3384,39.3747,20600.0
2012-03-07 14:45:00,54.2,54.23,54.18,54.19,18600.0,39.382,39.4038,39.3674,39.3747,18600.0
2012-03-07 14:50:00,54.19,54.28,54.19,54.27,21300.0,39.3747,39.4401,39.3747,39.4328,21300.0
2012-03-07 14:55:00,54.28,54.31,54.27,54.31,9800.0,39.4401,39.4619,39.4328,39.4619,9800.0
2012-03-07 15:00:00,54.3,54.32,54.25,54.25,33700.0,39.4546,39.4692,39.4183,39.4183,33700.0
2012-03-07 15:05:00,54.25,54.25,54.13,54.14,41200.0,39.4183,39.4183,39.3311,39.3384,41200.0
2012-03-07 15:10:00,54.14,54.16,54.11,54.14,36200.0,39.3384,39.3529,39.3166,39.3384,36200.0
2012-03-07 15:15:00,54.16,54.24,54.13,54.24,35200.0,39.3529,39.411,39.3311,39.411,35200.0
2012-03-07 15:20:00,54.23,54.29,54.21,54.21,57500.0,39.4038,39.4474,39.3892,39.3892,57500.0
2012-03-07 15:25:00,54.21,54.25,54.18,54.24,47900.0,39.3892,39.4183,39.3674,39.411,47900.0
2012-03-07 15:30:00,54.25,54.28,54.23,54.24,79000.0,39.4183,39.4401,39.4038,39.411,79000.0
2012-03-07 15:35:00,54.23,54.3,54.23,54.27,69400.0,39.4038,39.4546,39.4038,39.4328,69400.0
2012-03-07 15:40:00,54.28,54.37,54.27,54.36,126100.0,39.4401,39.5055,39.4328,39.4982,126100.0
2012-03-07 15:45:00,54.36,54.39,54.3,54.31,139100.0,39.4982,39.52,39.4546,39.4619,139100.0
2012-03-07 15:50:00,54.31,54.32,54.27,54.3,145500.0,39.4619,39.4692,39.4328,39.4546,145500.0
2012-03-07 15:55:00,54.3,54.35,54.02,54.21,451400.0,39.4546,39.491,39.2512,39.3892,451400.0
2012-03-08 09:30:00,54.46,55.04,54.46,55.04,99100.0,39.5709,39.9923,39.5709,39.9923,99100.0
2012-03-08 09:35:00,55.07,55.15,54.96,55.14,33300.0,40.0141,40.0722,39.9342,40.065,33300.0
2012-03-08 09:40:00,55.13,55.3,55.04,55.05,41600.0,40.0577,40.1812,39.9923,39.9996,41600.0
2012-03-08 09:45:00,55.02,55.1,54.93,54.95,18300.0,39.9778,40.0359,39.9124,39.9269,18300.0
2012-03-08 09:50:00,54.96,55.0,54.91,54.91,15300.0,39.9342,39.9633,39.8979,39.8979,15300.0
2012-03-08 09:55:00,54.92,54.93,54.83,54.89,31800.0,39.9051,39.9124,39.8397,39.8833,31800.0
2012-03-08 10:00:00,54.93,54.99,54.9,54.93,17300.0,39.9124,39.956,39.8906,39.9124,17300.0
2012-03-08 10:05:00,54.93,54.96,54.86,54.96,17900.0,39.9124,39.9342,39.8615,39.9342,17900.0
2012-03-08 10:10:00,54.96,54.96,54.82,54.9,15400.0,39.9342,39.9342,39.8325,39.8906,15400.0
2012-03-08 10:15:00,54.9,55.01,54.86,55.01,23300.0,39.8906,39.9705,39.8615,39.9705,23300.0
2012-03-08 10:20:00,55.01,55.03,54.9,54.91,24200.0,39.9705,39.9851,39.8906,39.8979,24200.0
2012-03-08 10:25:00,54.91,54.97,54.88,54.91,24700.0,39.8979,39.9415,39.8761,39.8979,24700.0
2012-03-08 10:30:00,54.92,55.01,54.91,55.0,15900.0,39.9051,39.9705,39.8979,39.9633,15900.0
2012-03-08 10:35:00,54.99,55.0,54.97,54.99,18600.0,39.956,39.9633,39.9415,39.956,18600.0
2012-03-08 10:40:00,55.0,55.01,54.95,54.96,22000.0,39.9633,39.9705,39.9269,39.9342,22000.0
2012-03-08 10:45:00,54.97,55.11,54.97,55.06,22100.0,39.9415,40.0432,39.9415,40.0069,22100.0
2012-03-08 10:50:00,55.07,55.16,55.06,55.16,16200.0,40.0141,40.0795,40.0069,40.0795,16200.0
2012-03-08 10:55:00,55.15,55.18,55.15,55.16,16100.0,40.0722,40.094,40.0722,40.0795,16100.0
2012-03-08 11:00:00,55.16,55.25,55.15,55.25,32500.0,40.0795,40.1449,40.0722,40.1449,32500.0
2012-03-08 11:05:00,55.25,55.31,55.24,55.31,26400.0,40.1449,40.1885,40.1376,40.1885,26400.0
2012-03-08 11:10:00,55.31,55.38,55.31,55.33,16000.0,40.1885,40.2394,40.1885,40.203,16000.0
2012-03-08 11:15:00,55.34,55.37,55.32,55.34,9400.0,40.2103,40.2321,40.1958,40.2103,9400.0
2012-03-08 11:20:00,55.33,55.33,55.22,55.25,11800.0,40.203,40.203,40.1231,40.1449,11800.0
2012-03-08 11:25:00,55.24,55.25,55.16,55.24,17700.0,40.1376,40.1449,40.0795,40.1376,17700.0
2012-03-08 11:30:00,55.24,55.27,55.23,55.24,17900.0,40.1376,40.1594,40.1304,40.1376,17900.0
2012-03-08 11:35:00,55.24,55.28,55.23,55.23,11500.0,40.1376,40.1667,40.1304,40.1304,11500.0
2012-03-08 11:40:00,55.23,55.23,55.07,55.14,37700.0,40.1304,40.1304,40.0141,40.065,37700.0
2012-03-08 11:45:00,55.14,55.19,55.13,55.15,52800.0,40.065,40.1013,40.0577,40.0722,52800.0
2012-03-08 11:50:00,55.15,55.2,55.13,55.17,25200.0,40.0722,40.1086,40.0577,40.0868,25200.0
2012-03-08 11:55:00,55.17,55.21,55.13,55.17,167200.0,40.0868,40.1158,40.0577,40.0868,167200.0
2012-03-08 12:00:00,55.17,55.18,55.14,55.15,59500.0,40.0868,40.094,40.065,40.0722,59500.0
2012-03-08 12:05:00,55.15,55.19,55.14,55.19,18300.0,40.0722,40.1013,40.065,40.1013,18300.0
2012-03-08 12:10:00,55.18,55.2,55.15,55.15,38000.0,40.094,40.1086,40.0722,40.0722,38000.0
2012-03-08 12:15:00,55.16,55.18,55.1,55.14,59700.0,40.0795,40.094,40.0359,40.065,59700.0
2012-03-08 12:20:00,55.14,55.17,55.11,55.13,33600.0,40.065,40.0868,40.0432,40.0577,33600.0
2012-03-08 12:25:00,55.13,55.14,55.08,55.12,20500.0,40.0577,40.065,40.0214,40.0504,20500.0
2012-03-08 12:30:00,55.13,55.14,55.08,55.09,8900.0,40.0577,40.065,40.0214,40.0287,8900.0
2012-03-08 12:35:00,55.09,55.1,55.08,55.1,5400.0,40.0287,40.0359,40.0214,40.0359,5400.0
2012-03-08 12:40:00,55.11,55.12,55.1,55.11,4200.0,40.0432,40.0504,40.0359,40.0432,4200.0
2012-03-08 12:45:00,55.11,55.17,55.11,55.15,25000.0,40.0432,40.0868,40.0432,40.0722,25000.0
2012-03-08 12:50:00,55.16,55.2,55.16,55.2,12100.0,40.0795,40.1086,40.0795,40.1086,12100.0
2012-03-08 12:55:00,55.2,55.22,55.15,55.16,14200.0,40.1086,40.1231,40.0722,40.0795,14200.0
2012-03-08 13:00:00,55.16,55.17,55.13,55.13,4500.0,40.0795,40.0868,40.0577,40.0577,4500.0
2012-03-08 13:05:00,55.14,55.19,55.12,55.19,6200.0,40.065,40.1013,40.0504,40.1013,6200.0
2012-03-08 13:10:00,55.19,55.22,55.17,55.22,10300.0,40.1013,40.1231,40.0868,40.1231,10300.0
2012-03-08 13:15:00,55.22,55.26,55.22,55.25,6600.0,40.1231,40.1522,40.1231,40.1449,6600.0
2012-03-08 13:20:00,55.25,55.26,55.19,55.21,10700.0,40.1449,40.1522,40.1013,40.1158,10700.0
2012-03-08 13:25:00,55.21,55.23,55.18,55.18,8300.0,40.1158,40.1304,40.094,40.094,8300.0
2012-03-08 13:30:00,55.18,55.22,55.18,55.22,6200.0,40.094,40.1231,40.094,40.1231,6200.0
2012-03-08 13:35:00,55.23,55.24,55.22,55.23,5900.0,40.1304,40.1376,40.1231,40.1304,5900.0
2012-03-08 13:40:00,55.22,55.25,55.22,55.23,5900.0,40.1231,40.1449,40.1231,40.1304,5900.0
2012-03-08 13:45:00,55.23,55.23,55.18,55.19,13000.0,40.1304,40.1304,40.094,40.1013,13000.0
2012-03-08 13:50:00,55.2,55.2,55.11,55.11,12800.0,40.1086,40.1086,40.0432,40.0432,12800.0
2012-03-08 13:55:00,55.12,55.12,55.02,55.03,41100.0,40.0504,40.0504,39.9778,39.9851,41100.0
2012-03-08 14:00:00,55.04,55.11,55.03,55.09,34000.0,39.9923,40.0432,39.9851,40.0287,34000.0
2012-03-08 14:05:00,55.1,55.16,55.1,55.16,20800.0,40.0359,40.0795,40.0359,40.0795,20800.0
2012-03-08 14:10:00,55.16,55.16,55.09,55.1,11100.0,40.0795,40.0795,40.0287,40.0359,11100.0
2012-03-08 14:15:00,55.09,55.11,55.07,55.09,14800.0,40.0287,40.0432,40.0141,40.0287,14800.0
2012-03-08 14:20:00,55.09,55.09,55.04,55.04,7100.0,40.0287,40.0287,39.9923,39.9923,7100.0
2012-03-08 14:25:00,55.05,55.06,54.98,55.01,68600.0,39.9996,40.0069,39.9487,39.9705,68600.0
2012-03-08 14:30:00,55.01,55.04,55.0,55.03,15700.0,39.9705,39.9923,39.9633,39.9851,15700.0
2012-03-08 14:35:00,55.04,55.04,54.97,54.99,27000.0,39.9923,39.9923,39.9415,39.956,27000.0
2012-03-08 14:40:00,55.0,55.04,55.0,55.04,12400.0,39.9633,39.9923,39.9633,39.9923,12400.0
2012-03-08 14:45:00,55.04,55.1,55.04,55.09,15600.0,39.9923,40.0359,39.9923,40.0287,15600.0
2012-03-08 14:50:00,55.09,55.16,55.07,55.14,43800.0,40.0287,40.0795,40.0141,40.065,43800.0
2012-03-08 14:55:00,55.15,55.17,55.09,55.15,38400.0,40.0722,40.0868,40.0287,40.0722,38400.0
2012-03-08 15:00:00,55.16,55.16,55.09,55.13,24900.0,40.0795,40.0795,40.0287,40.0577,24900.0
2012-03-08 15:05:00,55.13,55.16,55.08,55.08,58000.0,40.0577,40.0795,40.0214,40.0214,58000.0
2012-03-08 15:10:00,55.08,55.14,55.08,55.13,72100.0,40.0214,40.065,40.0214,40.0577,72100.0
2012-03-08 15:15:00,55.14,55.16,55.11,55.13,26600.0,40.065,40.0795,40.0432,40.0577,26600.0
2012-03-08 15:20:00,55.14,55.17,55.12,55.12,26700.0,40.065,40.0868,40.0504,40.0504,26700.0
2012-03-08 15:25:00,55.12,55.13,55.09,55.13,39500.0,40.0504,40.0577,40.0287,40.0577,39500.0
2012-03-08 15:30:00,55.13,55.16,55.1,55.14,37300.0,40.0577,40.0795,40.0359,40.065,37300.0
2012-03-08 15:35:00,55.14,55.16,55.05,55.07,55300.0,40.065,40.0795,39.9996,40.0141,55300.0
2012-03-08 15:40:00,55.07,55.14,55.07,55.11,45700.0,40.0141,40.065,40.0141,40.0432,45700.0
2012-03-08 15:45:00,55.1,55.11,54.98,55.0,103300.0,40.0359,40.0432,39.9487,39.9633,103300.0
2012-03-08 15:50:00,55.0,55.01,54.98,55.0,123500.0,39.9633,39.9705,39.9487,39.9633,123500.0
2012-03-08 15:55:00,55.0,55.01,54.97,55.0,76300.0,39.9633,39.9705,39.9415,39.9633,76300.0
2012-03-09 09:30:00,55.08,55.29,55.0,55.0,46500.0,40.0214,40.174,39.9633,39.9633,46500.0
2012-03-09 09:35:00,55.03,55.11,54.94,55.07,9700.0,39.9851,40.0432,39.9197,40.0141,9700.0
2012-03-09 09:40:00,55.07,55.18,54.97,55.01,19700.0,40.0141,40.094,39.9415,39.9705,19700.0
2012-03-09 09:45:00,55.03,55.1,55.03,55.07,14200.0,39.9851,40.0359,39.9851,40.0141,14200.0
2012-03-09 09:50:00,55.07,55.12,54.98,55.04,29900.0,40.0141,40.0504,39.9487,39.9923,29900.0
2012-03-09 09:55:00,55.04,55.04,54.96,54.96,21900.0,39.9923,39.9923,39.9342,39.9342,21900.0
2012-03-09 10:00:00,54.97,55.1,54.96,55.09,31300.0,39.9415,40.0359,39.9342,40.0287,31300.0
2012-03-09 10:05:00,55.09,55.14,55.05,55.13,23700.0,40.0287,40.065,39.9996,40.0577,23700.0
2012-03-09 10:10:00,55.13,55.17,55.08,55.08,19100.0,40.0577,40.0868,40.0214,40.0214,19100.0
2012-03-09 10:15:00,55.09,55.26,55.08,55.26,25600.0,40.0287,40.1522,40.0214,40.1522,25600.0
2012-03-09 10:20:00,55.27,55.32,55.25,55.25,22100.0,40.1594,40.1958,40.1449,40.1449,22100.0
2012-03-09 10:25:00,55.25,55.39,55.22,55.34,67700.0,40.1449,40.2466,40.1231,40.2103,67700.0
2012-03-09 10:30:00,55.35,55.44,55.31,55.32,28100.0,40.2176,40.283,40.1885,40.1958,28100.0
2012-03-09 10:35:00,55.33,55.41,55.33,55.39,23200.0,40.203,40.2612,40.203,40.2466,23200.0
2012-03-09 10:40:00,55.39,55.46,55.39,55.42,17800.0,40.2466,40.2975,40.2466,40.2684,17800.0
2012-03-09 10:45:00,55.42,55.48,55.41,55.43,23500.0,40.2684,40.312,40.2612,40.2757,23500.0
2012-03-09 10:50:00,55.43,55.46,55.43,55.45,13000.0,40.2757,40.2975,40.2757,40.2902,13000.0
2012-03-09 10:55:00,55.45,55.49,55.45,55.47,16500.0,40.2902,40.3193,40.2902,40.3048,16500.0
2012-03-09 11:00:00,55.46,55.5,55.45,55.46,18200.0,40.2975,40.3266,40.2902,40.2975,18200.0
2012-03-09 11:05:00,55.46,55.58,55.43,55.57,48500.0,40.2975,40.3847,40.2757,40.3774,48500.0
2012-03-09 11:10:00,55.57,55.65,55.55,55.62,30200.0,40.3774,40.4355,40.3629,40.4138,30200.0
2012-03-09 11:15:00,55.63,55.67,55.61,55.67,21200.0,40.421,40.4501,40.4065,40.4501,21200.0
2012-03-09 11:20:00,55.67,55.69,55.66,55.69,17600.0,40.4501,40.4646,40.4428,40.4646,17600.0
2012-03-09 11:25:00,55.69,55.7,55.62,55.64,25200.0,40.4646,40.4719,40.4138,40.4283,25200.0
2012-03-09 11:30:00,55.64,55.64,55.58,55.58,17200.0,40.4283,40.4283,40.3847,40.3847,17200.0
2012-03-09 11:35:00,55.58,55.62,55.56,55.62,15000.0,40.3847,40.4138,40.3702,40.4138,15000.0
2012-03-09 11:40:00,55.63,55.7,55.63,55.69,35400.0,40.421,40.4719,40.421,40.4646,35400.0
2012-03-09 11:45:00,55.7,55.79,55.67,55.74,84000.0,40.4719,40.5373,40.4501,40.5009,84000.0
2012-03-09 11:50:00,55.73,55.8,55.73,55.8,22000.0,40.4937,40.5445,40.4937,40.5445,22000.0
2012-03-09 11:55:00,55.79,55.8,55.76,55.79,21500.0,40.5373,40.5445,40.5155,40.5373,21500.0
2012-03-09 12:00:00,55.79,55.79,55.73,55.74,11000.0,40.5373,40.5373,40.4937,40.5009,11000.0
2012-03-09 12:05:00,55.75,55.75,55.7,55.74,9200.0,40.5082,40.5082,40.4719,40.5009,9200.0
2012-03-09 12:10:00,55.74,55.8,55.74,55.79,9100.0,40.5009,40.5445,40.5009,40.5373,9100.0
2012-03-09 12:15:00,55.79,55.81,55.79,55.79,11300.0,40.5373,40.5518,40.5373,40.5373,11300.0
2012-03-09 12:20:00,55.79,55.84,55.79,55.84,13900.0,40.5373,40.5736,40.5373,40.5736,13900.0
2012-03-09 12:25:00,55.84,55.85,55.8,55.8,12000.0,40.5736,40.5809,40.5445,40.5445,12000.0
2012-03-09 12:30:00,55.8,55.8,55.66,55.67,19700.0,40.5445,40.5445,40.4428,40.4501,19700.0
2012-03-09 12:35:00,55.67,55.68,55.59,55.6,20000.0,40.4501,40.4573,40.392,40.3992,20000.0
2012-03-09 12:40:00,55.6,55.61,55.58,55.59,13700.0,40.3992,40.4065,40.3847,40.392,13700.0
2012-03-09 12:45:00,55.59,55.59,55.56,55.57,12400.0,40.392,40.392,40.3702,40.3774,12400.0
2012-03-09 12:50:00,55.57,55.61,55.57,55.59,6700.0,40.3774,40.4065,40.3774,40.392,6700.0
2012-03-09 12:55:00,55.58,55.62,55.58,55.62,8800.0,40.3847,40.4138,40.3847,40.4138,8800.0
2012-03-09 13:00:00,55.61,55.63,55.61,55.62,8100.0,40.4065,40.421,40.4065,40.4138,8100.0
2012-03-09 13:05:00,55.61,55.63,55.59,55.62,7600.0,40.4065,40.421,40.392,40.4138,7600.0
2012-03-09 13:10:00,55.62,55.63,55.61,55.62,3600.0,40.4138,40.421,40.4065,40.4138,3600.0
2012-03-09 13:15:00,55.61,55.64,55.6,55.63,6600.0,40.4065,40.4283,40.3992,40.421,6600.0
2012-03-09 13:20:00,55.63,55.63,55.59,55.6,7200.0,40.421,40.421,40.392,40.3992,7200.0
2012-03-09 13:25:00,55.6,55.61,55.57,55.59,12500.0,40.3992,40.4065,40.3774,40.392,12500.0
2012-03-09 13:30:00,55.58,55.61,55.57,55.58,8000.0,40.3847,40.4065,40.3774,40.3847,8000.0
2012-03-09 13:35:00,55.58,55.65,55.58,55.63,9400.0,40.3847,40.4355,40.3847,40.421,9400.0
2012-03-09 13:40:00,55.62,55.63,55.59,55.6,11400.0,40.4138,40.421,40.392,40.3992,11400.0
2012-03-09 13:45:00,55.6,55.63,55.58,55.58,38400.0,40.3992,40.421,40.3847,40.3847,38400.0
2012-03-09 13:50:00,55.59,55.59,55.55,55.56,8500.0,40.392,40.392,40.3629,40.3702,8500.0
2012-03-09 13:55:00,55.55,55.59,55.55,55.58,15000.0,40.3629,40.392,40.3629,40.3847,15000.0
2012-03-09 14:00:00,55.58,55.61,55.58,55.58,16500.0,40.3847,40.4065,40.3847,40.3847,16500.0
2012-03-09 14:05:00,55.59,55.59,55.55,55.55,5700.0,40.392,40.392,40.3629,40.3629,5700.0
2012-03-09 14:10:00,55.56,55.57,55.54,55.55,12000.0,40.3702,40.3774,40.3556,40.3629,12000.0
2012-03-09 14:15:00,55.54,55.56,55.54,55.54,16800.0,40.3556,40.3702,40.3556,40.3556,16800.0
2012-03-09 14:20:00,55.54,55.55,55.5,55.5,40700.0,40.3556,40.3629,40.3266,40.3266,40700.0
2012-03-09 14:25:00,55.51,55.52,55.49,55.5,23200.0,40.3338,40.3411,40.3193,40.3266,23200.0
2012-03-09 14:30:00,55.5,55.51,55.48,55.5,30900.0,40.3266,40.3338,40.312,40.3266,30900.0
2012-03-09 14:35:00,55.5,55.57,55.49,55.56,24700.0,40.3266,40.3774,40.3193,40.3702,24700.0
2012-03-09 14:40:00,55.57,55.62,55.55,55.55,25100.0,40.3774,40.4138,40.3629,40.3629,25100.0
2012-03-09 14:45:00,55.55,55.56,55.51,55.53,44100.0,40.3629,40.3702,40.3338,40.3484,44100.0
2012-03-09 14:50:00,55.52,55.58,55.48,55.52,48200.0,40.3411,40.3847,40.312,40.3411,48200.0
2012-03-09 14:55:00,55.51,55.52,55.4,55.42,76800.0,40.3338,40.3411,40.2539,40.2684,76800.0
2012-03-09 15:00:00,55.44,55.55,55.44,55.52,41700.0,40.283,40.3629,40.283,40.3411,41700.0
2012-03-09 15:05:00,55.52,55.57,55.49,55.51,30300.0,40.3411,40.3774,40.3193,40.3338,30300.0
2012-03-09 15:10:00,55.51,55.52,55.47,55.49,36300.0,40.3338,40.3411,40.3048,40.3193,36300.0
2012-03-09 15:15:00,55.49,55.5,55.48,55.49,18500.0,40.3193,40.3266,40.312,40.3193,18500.0
2012-03-09 15:20:00,55.5,55.58,55.5,55.55,27500.0,40.3266,40.3847,40.3266,40.3629,27500.0
2012-03-09 15:25:00,55.55,55.56,55.49,55.52,31300.0,40.3629,40.3702,40.3193,40.3411,31300.0
2012-03-09 15:30:00,55.52,55.53,55.48,55.49,48900.0,40.3411,40.3484,40.312,40.3193,48900.0
2012-03-09 15:35:00,55.48,55.58,55.48,55.55,59500.0,40.312,40.3847,40.312,40.3629,59500.0
2012-03-09 15:40:00,55.55,55.55,55.48,55.54,40900.0,40.3629,40.3629,40.312,40.3556,40900.0
2012-03-09 15:45:00,55.54,55.55,55.44,55.44,33500.0,40.3556,40.3629,40.283,40.283,33500.0
2012-03-09 15:50:00,55.44,55.45,55.37,55.41,42100.0,40.283,40.2902,40.2321,40.2612,42100.0
2012-03-09 15:55:00,55.41,55.45,55.38,55.44,79000.0,40.2612,40.2902,40.2394,40.283,79000.0
2012-03-12 09:30:00,55.71,55.73,55.47,55.66,35600.0,40.4791,40.4937,40.3048,40.4428,35600.0
2012-03-12 09:35:00,55.66,55.81,55.66,55.81,17500.0,40.4428,40.5518,40.4428,40.5518,17500.0
2012-03-12 09:40:00,55.82,55.92,55.79,55.83,18300.0,40.5591,40.6317,40.5373,40.5663,18300.0
2012-03-12 09:45:00,55.8,55.84,55.79,55.82,41200.0,40.5445,40.5736,40.5373,40.5591,41200.0
2012-03-12 09:50:00,55.82,55.89,55.75,55.89,24000.0,40.5591,40.6099,40.5082,40.6099,24000.0
2012-03-12 09:55:00,55.89,55.9,55.88,55.9,27000.0,40.6099,40.6172,40.6027,40.6172,27000.0
2012-03-12 10:00:00,55.88,55.89,55.72,55.73,26900.0,40.6027,40.6099,40.4864,40.4937,26900.0
2012-03-12 10:05:00,55.71,55.77,55.67,55.76,24100.0,40.4791,40.5227,40.4501,40.5155,24100.0
2012-03-12 10:10:00,55.75,55.77,55.68,55.7,29400.0,40.5082,40.5227,40.4573,40.4719,29400.0
2012-03-12 10:15:00,55.7,55.8,55.66,55.78,50300.0,40.4719,40.5445,40.4428,40.53,50300.0
2012-03-12 10:20:00,55.79,55.8,55.68,55.78,38400.0,40.5373,40.5445,40.4573,40.53,38400.0
2012-03-12 10:25:00,55.78,55.78,55.7,55.78,14200.0,40.53,40.53,40.4719,40.53,14200.0
2012-03-12 10:30:00,55.77,55.78,55.68,55.69,20600.0,40.5227,40.53,40.4573,40.4646,20600.0
2012-03-12 10:35:00,55.69,55.8,55.68,55.77,26400.0,40.4646,40.5445,40.4573,40.5227,26400.0
2012-03-12 10:40:00,55.77,55.79,55.72,55.79,12800.0,40.5227,40.5373,40.4864,40.5373,12800.0
2012-03-12 10:45:00,55.8,55.8,55.73,55.75,43000.0,40.5445,40.5445,40.4937,40.5082,43000.0
2012-03-12 10:50:00,55.76,55.81,55.74,55.8,20900.0,40.5155,40.5518,40.5009,40.5445,20900.0
2012-03-12 10:55:00,55.8,55.83,55.75,55.77,20000.0,40.5445,40.5663,40.5082,40.5227,20000.0
2012-03-12 11:00:00,55.78,55.78,55.67,55.69,13600.0,40.53,40.53,40.4501,40.4646,13600.0
2012-03-12 11:05:00,55.68,55.69,55.61,55.62,20200.0,40.4573,40.4646,40.4065,40.4138,20200.0
2012-03-12 11:10:00,55.62,55.65,55.61,55.65,12700.0,40.4138,40.4355,40.4065,40.4355,12700.0
2012-03-12 11:15:00,55.64,55.69,55.63,55.65,14000.0,40.4283,40.4646,40.421,40.4355,14000.0
2012-03-12 11:20:00,55.65,55.65,55.51,55.53,21200.0,40.4355,40.4355,40.3338,40.3484,21200.0
2012-03-12 11:25:00,55.54,55.58,55.52,55.56,31600.0,40.3556,40.3847,40.3411,40.3702,31600.0
2012-03-12 11:30:00,55.56,55.63,55.56,55.6,12500.0,40.3702,40.421,40.3702,40.3992,12500.0
2012-03-12 11:35:00,55.6,55.62,55.57,55.62,10200.0,40.3992,40.4138,40.3774,40.4138,10200.0
2012-03-12 11:40:00,55.61,55.71,55.57,55.68,38800.0,40.4065,40.4791,40.3774,40.4573,38800.0
2012-03-12 11:45:00,55.69,55.7,55.65,55.66,11400.0,40.4646,40.4719,40.4355,40.4428,11400.0
2012-03-12 11:50:00,55.66,55.72,55.62,55.62,18300.0,40.4428,40.4864,40.4138,40.4138,18300.0
2012-03-12 11:55:00,55.63,55.63,55.59,55.6,7300.0,40.421,40.421,40.392,40.3992,7300.0
2012-03-12 12:00:00,55.6,55.69,55.53,55.67,20900.0,40.3992,40.4646,40.3484,40.4501,20900.0
2012-03-12 12:05:00,55.67,55.72,55.66,55.71,6600.0,40.4501,40.4864,40.4428,40.4791,6600.0
2012-03-12 12:10:00,55.71,55.74,55.66,55.71,11800.0,40.4791,40.5009,40.4428,40.4791,11800.0
2012-03-12 12:15:00,55.71,55.73,55.7,55.7,7700.0,40.4791,40.4937,40.4719,40.4719,7700.0
2012-03-12 12:20:00,55.69,55.72,55.69,55.7,46000.0,40.4646,40.4864,40.4646,40.4719,46000.0
2012-03-12 12:25:00,55.7,55.74,55.63,55.64,19100.0,40.4719,40.5009,40.421,40.4283,19100.0
2012-03-12 12:30:00,55.63,55.66,55.61,55.61,11900.0,40.421,40.4428,40.4065,40.4065,11900.0
2012-03-12 12:35:00,55.6,55.66,55.59,55.66,9400.0,40.3992,40.4428,40.392,40.4428,9400.0
2012-03-12 12:40:00,55.66,55.7,55.64,55.68,9700.0,40.4428,40.4719,40.4283,40.4573,9700.0
2012-03-12 12:45:00,55.69,55.71,55.67,55.7,11300.0,40.4646,40.4791,40.4501,40.4719,11300.0
2012-03-12 12:50:00,55.7,55.7,55.61,55.65,9500.0,40.4719,40.4719,40.4065,40.4355,9500.0
2012-03-12 12:55:00,55.66,55.71,55.65,55.69,8900.0,40.4428,40.4791,40.4355,40.4646,8900.0
2012-03-12 13:00:00,55.7,55.7,55.66,55.66,14200.0,40.4719,40.4719,40.4428,40.4428,14200.0
2012-03-12 13:05:00,55.67,55.67,55.64,55.64,13300.0,40.4501,40.4501,40.4283,40.4283,13300.0
2012-03-12 13:10:00,55.65,55.67,55.61,55.62,18400.0,40.4355,40.4501,40.4065,40.4138,18400.0
2012-03-12 13:15:00,55.62,55.7,55.61,55.7,10100.0,40.4138,40.4719,40.4065,40.4719,10100.0
2012-03-12 13:20:00,55.69,55.72,55.68,55.68,14300.0,40.4646,40.4864,40.4573,40.4573,14300.0
2012-03-12 13:25:00,55.68,55.68,55.62,55.63,12600.0,40.4573,40.4573,40.4138,40.421,12600.0
2012-03-12 13:30:00,55.63,55.66,55.62,55.66,8600.0,40.421,40.4428,40.4138,40.4428,8600.0
2012-03-12 13:35:00,55.68,55.81,55.67,55.79,20500.0,40.4573,40.5518,40.4501,40.5373,20500.0
2012-03-12 13:40:00,55.78,55.82,55.78,55.81,12400.0,40.53,40.5591,40.53,40.5518,12400.0
2012-03-12 13:45:00,55.81,55.81,55.77,55.77,8600.0,40.5518,40.5518,40.5227,40.5227,8600.0
2012-03-12 13:50:00,55.77,55.81,55.77,55.8,22800.0,40.5227,40.5518,40.5227,40.5445,22800.0
2012-03-12 13:55:00,55.8,55.82,55.75,55.75,15700.0,40.5445,40.5591,40.5082,40.5082,15700.0
2012-03-12 14:00:00,55.76,55.76,55.74,55.74,8200.0,40.5155,40.5155,40.5009,40.5009,8200.0
2012-03-12 14:05:00,55.75,55.75,55.73,55.74,16700.0,40.5082,40.5082,40.4937,40.5009,16700.0
2012-03-12 14:10:00,55.74,55.82,55.73,55.82,19700.0,40.5009,40.5591,40.4937,40.5591,19700.0
2012-03-12 14:15:00,55.82,55.86,55.79,55.86,14000.0,40.5591,40.5881,40.5373,40.5881,14000.0
2012-03-12 14:20:00,55.85,55.86,55.83,55.83,16500.0,40.5809,40.5881,40.5663,40.5663,16500.0
2012-03-12 14:25:00,55.83,55.86,55.83,55.84,9200.0,40.5663,40.5881,40.5663,40.5736,9200.0
2012-03-12 14:30:00,55.85,55.85,55.82,55.82,10900.0,40.5809,40.5809,40.5591,40.5591,10900.0
2012-03-12 14:35:00,55.83,55.83,55.8,55.8,8200.0,40.5663,40.5663,40.5445,40.5445,8200.0
2012-03-12 14:40:00,55.8,55.8,55.75,55.75,9300.0,40.5445,40.5445,40.5082,40.5082,9300.0
2012-03-12 14:45:00,55.74,55.79,55.74,55.76,18600.0,40.5009,40.5373,40.5009,40.5155,18600.0
2012-03-12 14:50:00,55.76,55.77,55.72,55.73,8200.0,40.5155,40.5227,40.4864,40.4937,8200.0
2012-03-12 14:55:00,55.73,55.76,55.72,55.76,12100.0,40.4937,40.5155,40.4864,40.5155,12100.0
2012-03-12 15:00:00,55.76,55.78,55.72,55.76,58200.0,40.5155,40.53,40.4864,40.5155,58200.0
2012-03-12 15:05:00,55.76,55.76,55.71,55.72,30100.0,40.5155,40.5155,40.4791,40.4864,30100.0
2012-03-12 15:10:00,55.72,55.79,55.7,55.79,81300.0,40.4864,40.5373,40.4719,40.5373,81300.0
2012-03-12 15:15:00,55.79,55.79,55.74,55.75,27500.0,40.5373,40.5373,40.5009,40.5082,27500.0
2012-03-12 15:20:00,55.76,55.77,55.73,55.74,22200.0,40.5155,40.5227,40.4937,40.5009,22200.0
2012-03-12 15:25:00,55.74,55.77,55.73,55.77,89200.0,40.5009,40.5227,40.4937,40.5227,89200.0
2012-03-12 15:30:00,55.76,55.77,55.71,55.71,23300.0,40.5155,40.5227,40.4791,40.4791,23300.0
2012-03-12 15:35:00,55.71,55.72,55.66,55.69,41000.0,40.4791,40.4864,40.4428,40.4646,41000.0
2012-03-12 15:40:00,55.69,55.7,55.59,55.59,70100.0,40.4646,40.4719,40.392,40.392,70100.0
2012-03-12 15:45:00,55.6,55.69,55.57,55.65,89300.0,40.3992,40.4646,40.3774,40.4355,89300.0
2012-03-12 15:50:00,55.65,55.69,55.61,55.62,89800.0,40.4355,40.4646,40.4065,40.4138,89800.0
2012-03-12 15:55:00,55.61,55.68,55.61,55.66,77600.0,40.4065,40.4573,40.4065,40.4428,77600.0
2012-03-13 09:30:00,55.88,56.08,55.85,56.05,50000.0,40.6027,40.748,40.5809,40.7262,50000.0
2012-03-13 09:35:00,56.0,56.11,56.0,56.09,10700.0,40.6899,40.7698,40.6899,40.7553,10700.0
2012-03-13 09:40:00,56.09,56.25,56.09,56.24,38800.0,40.7553,40.8715,40.7553,40.8642,38800.0
2012-03-13 09:45:00,56.24,56.24,56.13,56.2,14500.0,40.8642,40.8642,40.7843,40.8352,14500.0
2012-03-13 09:50:00,56.17,56.21,56.13,56.2,13700.0,40.8134,40.8424,40.7843,40.8352,13700.0
2012-03-13 09:55:00,56.2,56.3,56.01,56.08,69800.0,40.8352,40.9078,40.6971,40.748,69800.0
2012-03-13 10:00:00,56.08,56.19,56.06,56.18,37000.0,40.748,40.8279,40.7335,40.8207,37000.0
2012-03-13 10:05:00,56.18,56.2,56.16,56.18,13100.0,40.8207,40.8352,40.8061,40.8207,13100.0
2012-03-13 10:10:00,56.19,56.23,56.16,56.21,14600.0,40.8279,40.857,40.8061,40.8424,14600.0
2012-03-13 10:15:00,56.21,56.22,56.17,56.18,15000.0,40.8424,40.8497,40.8134,40.8207,15000.0
2012-03-13 10:20:00,56.18,56.19,56.15,56.16,9900.0,40.8207,40.8279,40.7989,40.8061,9900.0
2012-03-13 10:25:00,56.17,56.18,56.14,56.17,18300.0,40.8134,40.8207,40.7916,40.8134,18300.0
2012-03-13 10:30:00,56.19,56.27,56.17,56.26,52900.0,40.8279,40.886,40.8134,40.8788,52900.0
2012-03-13 10:35:00,56.26,56.37,56.26,56.34,22700.0,40.8788,40.9587,40.8788,40.9369,22700.0
2012-03-13 10:40:00,56.35,56.42,56.35,56.41,12900.0,40.9442,40.995,40.9442,40.9878,12900.0
2012-03-13 10:45:00,56.42,56.44,56.35,56.35,16200.0,40.995,41.0096,40.9442,40.9442,16200.0
2012-03-13 10:50:00,56.36,56.46,56.35,56.46,35900.0,40.9514,41.0241,40.9442,41.0241,35900.0
2012-03-13 10:55:00,56.46,56.5,56.45,56.48,42400.0,41.0241,41.0532,41.0168,41.0386,42400.0
2012-03-13 11:00:00,56.47,56.52,56.46,56.46,27200.0,41.0314,41.0677,41.0241,41.0241,27200.0
2012-03-13 11:05:00,56.47,56.47,56.37,56.4,47000.0,41.0314,41.0314,40.9587,40.9805,47000.0
2012-03-13 11:10:00,56.4,56.41,56.35,56.35,22600.0,40.9805,40.9878,40.9442,40.9442,22600.0
2012-03-13 11:15:00,56.36,56.37,56.33,56.33,16500.0,40.9514,40.9587,40.9296,40.9296,16500.0
2012-03-13 11:20:00,56.34,56.35,56.3,56.3,14700.0,40.9369,40.9442,40.9078,40.9078,14700.0
2012-03-13 11:25:00,56.32,56.36,56.31,56.33,20500.0,40.9224,40.9514,40.9151,40.9296,20500.0
2012-03-13 11:30:00,56.33,56.37,56.33,56.36,17700.0,40.9296,40.9587,40.9296,40.9514,17700.0
2012-03-13 11:35:00,56.36,56.45,56.36,56.42,15500.0,40.9514,41.0168,40.9514,40.995,15500.0
2012-03-13 11:40:00,56.42,56.48,56.39,56.47,22700.0,40.995,41.0386,40.9732,41.0314,22700.0
2012-03-13 11:45:00,56.46,56.47,56.37,56.38,30600.0,41.0241,41.0314,40.9587,40.966,30600.0
2012-03-13 11:50:00,56.38,56.41,56.36,56.39,10900.0,40.966,40.9878,40.9514,40.9732,10900.0
2012-03-13 11:55:00,56.39,56.41,56.38,56.39,14000.0,40.9732,40.9878,40.966,40.9732,14000.0
2012-03-13 12:00:00,56.39,56.42,56.37,56.37,18100.0,40.9732,40.995,40.9587,40.9587,18100.0
2012-03-13 12:05:00,56.37,56.42,56.36,56.38,85100.0,40.9587,40.995,40.9514,40.966,85100.0
2012-03-13 12:10:00,56.37,56.37,56.34,56.37,6600.0,40.9587,40.9587,40.9369,40.9587,6600.0
2012-03-13 12:15:00,56.38,56.4,56.35,56.36,10400.0,40.966,40.9805,40.9442,40.9514,10400.0
2012-03-13 12:20:00,56.35,56.38,56.35,56.38,6100.0,40.9442,40.966,40.9442,40.966,6100.0
2012-03-13 12:25:00,56.38,56.38,56.35,56.35,7200.0,40.966,40.966,40.9442,40.9442,7200.0
2012-03-13 12:30:00,56.35,56.37,56.31,56.31,8900.0,40.9442,40.9587,40.9151,40.9151,8900.0
2012-03-13 12:35:00,56.3,56.31,56.25,56.25,25400.0,40.9078,40.9151,40.8715,40.8715,25400.0
2012-03-13 12:40:00,56.26,56.27,56.24,56.26,31200.0,40.8788,40.886,40.8642,40.8788,31200.0
2012-03-13 12:45:00,56.27,56.32,56.26,56.32,16800.0,40.886,40.9224,40.8788,40.9224,16800.0
2012-03-13 12:50:00,56.33,56.38,56.33,56.36,10500.0,40.9296,40.966,40.9296,40.9514,10500.0
2012-03-13 12:55:00,56.35,56.35,56.32,56.34,18800.0,40.9442,40.9442,40.9224,40.9369,18800.0
2012-03-13 13:00:00,56.34,56.34,56.26,56.34,27100.0,40.9369,40.9369,40.8788,40.9369,27100.0
2012-03-13 13:05:00,56.34,56.34,56.27,56.29,14600.0,40.9369,40.9369,40.886,40.9006,14600.0
2012-03-13 13:10:00,56.29,56.35,56.29,56.33,8100.0,40.9006,40.9442,40.9006,40.9296,8100.0
2012-03-13 13:15:00,56.33,56.35,56.33,56.34,5500.0,40.9296,40.9442,40.9296,40.9369,5500.0
2012-03-13 13:20:00,56.33,56.34,56.29,56.3,19000.0,40.9296,40.9369,40.9006,40.9078,19000.0
2012-03-13 13:25:00,56.3,56.31,56.25,56.25,14900.0,40.9078,40.9151,40.8715,40.8715,14900.0
2012-03-13 13:30:00,56.26,56.26,56.23,56.23,9100.0,40.8788,40.8788,40.857,40.857,9100.0
2012-03-13 13:35:00,56.23,56.25,56.19,56.19,11600.0,40.857,40.8715,40.8279,40.8279,11600.0
2012-03-13 13:40:00,56.2,56.2,56.13,56.15,15600.0,40.8352,40.8352,40.7843,40.7989,15600.0
2012-03-13 13:45:00,56.16,56.17,56.15,56.15,29400.0,40.8061,40.8134,40.7989,40.7989,29400.0
2012-03-13 13:50:00,56.15,56.19,56.15,56.18,14700.0,40.7989,40.8279,40.7989,40.8207,14700.0
2012-03-13 13:55:00,56.18,56.18,56.12,56.13,21800.0,40.8207,40.8207,40.7771,40.7843,21800.0
2012-03-13 14:00:00,56.13,56.13,56.09,56.1,15300.0,40.7843,40.7843,40.7553,40.7625,15300.0
2012-03-13 14:05:00,56.1,56.11,56.09,56.11,8100.0,40.7625,40.7698,40.7553,40.7698,8100.0
2012-03-13 14:10:00,56.1,56.15,56.08,56.15,35800.0,40.7625,40.7989,40.748,40.7989,35800.0
2012-03-13 14:15:00,56.15,56.2,56.09,56.2,49900.0,40.7989,40.8352,40.7553,40.8352,49900.0
2012-03-13 14:20:00,56.2,56.25,56.16,56.16,35000.0,40.8352,40.8715,40.8061,40.8061,35000.0
2012-03-13 14:25:00,56.16,56.17,56.1,56.14,43800.0,40.8061,40.8134,40.7625,40.7916,43800.0
2012-03-13 14:30:00,56.14,56.19,56.09,56.09,47100.0,40.7916,40.8279,40.7553,40.7553,47100.0
2012-03-13 14:35:00,56.09,56.21,56.07,56.21,40300.0,40.7553,40.8424,40.7407,40.8424,40300.0
2012-03-13 14:40:00,56.21,56.21,56.09,56.1,32300.0,40.8424,40.8424,40.7553,40.7625,32300.0
2012-03-13 14:45:00,56.1,56.15,56.03,56.03,37000.0,40.7625,40.7989,40.7117,40.7117,37000.0
2012-03-13 14:50:00,56.03,56.04,55.96,55.98,58400.0,40.7117,40.7189,40.6608,40.6753,58400.0
2012-03-13 14:55:00,55.99,56.05,55.99,56.03,31200.0,40.6826,40.7262,40.6826,40.7117,31200.0
2012-03-13 15:00:00,56.04,56.17,56.04,56.16,53200.0,40.7189,40.8134,40.7189,40.8061,53200.0
2012-03-13 15:05:00,56.16,56.26,56.14,56.14,80300.0,40.8061,40.8788,40.7916,40.7916,80300.0
2012-03-13 15:10:00,56.15,56.29,56.14,56.29,40000.0,40.7989,40.9006,40.7916,40.9006,40000.0
2012-03-13 15:15:00,56.29,56.33,56.27,56.33,23600.0,40.9006,40.9296,40.886,40.9296,23600.0
2012-03-13 15:20:00,56.34,56.44,56.3,56.43,35800.0,40.9369,41.0096,40.9078,41.0023,35800.0
2012-03-13 15:25:00,56.42,56.46,56.32,56.37,34900.0,40.995,41.0241,40.9224,40.9587,34900.0
2012-03-13 15:30:00,56.38,56.48,56.35,56.48,38500.0,40.966,41.0386,40.9442,41.0386,38500.0
2012-03-13 15:35:00,56.48,56.48,56.38,56.45,47000.0,41.0386,41.0386,40.966,41.0168,47000.0
2012-03-13 15:40:00,56.45,56.61,56.44,56.57,103500.0,41.0168,41.1331,41.0096,41.104,103500.0
2012-03-13 15:45:00,56.57,56.57,56.47,56.49,71600.0,41.104,41.104,41.0314,41.0459,71600.0
2012-03-13 15:50:00,56.5,56.65,56.48,56.63,136200.0,41.0532,41.1622,41.0386,41.1476,136200.0
2012-03-13 15:55:00,56.63,56.67,56.54,56.66,188100.0,41.1476,41.1767,41.0822,41.1694,188100.0
2012-03-14 09:30:00,56.77,56.89,56.65,56.86,41900.0,41.2493,41.3365,41.1622,41.3147,41900.0
2012-03-14 09:35:00,56.88,56.91,56.73,56.83,48300.0,41.3293,41.3511,41.2203,41.2929,48300.0
2012-03-14 09:40:00,56.82,56.98,56.8,56.98,20900.0,41.2857,41.4019,41.2711,41.4019,20900.0
2012-03-14 09:45:00,56.98,56.99,56.89,56.91,19000.0,41.4019,41.4092,41.3365,41.3511,19000.0
2012-03-14 09:50:00,56.93,56.97,56.89,56.96,11100.0,41.3656,41.3947,41.3365,41.3874,11100.0
2012-03-14 09:55:00,56.97,57.0,56.92,56.97,38300.0,41.3947,41.4165,41.3583,41.3947,38300.0
2012-03-14 10:00:00,56.97,57.04,56.91,57.02,100500.0,41.3947,41.4455,41.3511,41.431,100500.0
2012-03-14 10:05:00,57.01,57.05,56.99,57.05,44800.0,41.4237,41.4528,41.4092,41.4528,44800.0
2012-03-14 10:10:00,57.05,57.07,57.01,57.01,23500.0,41.4528,41.4673,41.4237,41.4237,23500.0
2012-03-14 10:15:00,57.01,57.11,57.0,57.08,30600.0,41.4237,41.4964,41.4165,41.4746,30600.0
2012-03-14 10:20:00,57.08,57.09,57.01,57.06,20200.0,41.4746,41.4819,41.4237,41.4601,20200.0
2012-03-14 10:25:00,57.05,57.07,57.0,57.04,16000.0,41.4528,41.4673,41.4165,41.4455,16000.0
2012-03-14 10:30:00,57.03,57.1,57.03,57.06,12300.0,41.4383,41.4891,41.4383,41.4601,12300.0
2012-03-14 10:35:00,57.07,57.07,57.0,57.05,31800.0,41.4673,41.4673,41.4165,41.4528,31800.0
2012-03-14 10:40:00,57.04,57.04,57.0,57.01,14000.0,41.4455,41.4455,41.4165,41.4237,14000.0
2012-03-14 10:45:00,57.02,57.02,57.0,57.0,24000.0,41.431,41.431,41.4165,41.4165,24000.0
2012-03-14 10:50:00,57.0,57.01,56.94,57.01,57300.0,41.4165,41.4237,41.3729,41.4237,57300.0
2012-03-14 10:55:00,57.01,57.02,56.92,56.95,44100.0,41.4237,41.431,41.3583,41.3801,44100.0
2012-03-14 11:00:00,56.96,57.01,56.94,56.95,38300.0,41.3874,41.4237,41.3729,41.3801,38300.0
2012-03-14 11:05:00,56.94,56.97,56.89,56.94,38100.0,41.3729,41.3947,41.3365,41.3729,38100.0
2012-03-14 11:10:00,56.94,56.98,56.9,56.93,15900.0,41.3729,41.4019,41.3438,41.3656,15900.0
2012-03-14 11:15:00,56.94,56.96,56.9,56.96,70200.0,41.3729,41.3874,41.3438,41.3874,70200.0
2012-03-14 11:20:00,56.97,57.0,56.94,56.97,38500.0,41.3947,41.4165,41.3729,41.3947,38500.0
2012-03-14 11:25:00,56.97,57.0,56.95,56.96,14000.0,41.3947,41.4165,41.3801,41.3874,14000.0
2012-03-14 11:30:00,56.97,56.97,56.87,56.9,23200.0,41.3947,41.3947,41.322,41.3438,23200.0
2012-03-14 11:35:00,56.9,56.94,56.88,56.93,50300.0,41.3438,41.3729,41.3293,41.3656,50300.0
2012-03-14 11:40:00,56.92,56.98,56.92,56.98,19200.0,41.3583,41.4019,41.3583,41.4019,19200.0
2012-03-14 11:45:00,56.97,56.99,56.91,56.94,33500.0,41.3947,41.4092,41.3511,41.3729,33500.0
2012-03-14 11:50:00,56.93,56.94,56.91,56.92,23500.0,41.3656,41.3729,41.3511,41.3583,23500.0
2012-03-14 11:55:00,56.92,56.94,56.9,56.92,20500.0,41.3583,41.3729,41.3438,41.3583,20500.0
2012-03-14 12:00:00,56.92,56.92,56.89,56.89,13700.0,41.3583,41.3583,41.3365,41.3365,13700.0
2012-03-14 12:05:00,56.9,56.93,56.89,56.92,49800.0,41.3438,41.3656,41.3365,41.3583,49800.0
2012-03-14 12:10:00,56.93,57.0,56.92,56.99,23500.0,41.3656,41.4165,41.3583,41.4092,23500.0
2012-03-14 12:15:00,56.99,57.0,56.96,56.96,33400.0,41.4092,41.4165,41.3874,41.3874,33400.0
2012-03-14 12:20:00,56.98,57.0,56.92,56.94,22900.0,41.4019,41.4165,41.3583,41.3729,22900.0
2012-03-14 12:25:00,56.94,56.98,56.91,56.92,26900.0,41.3729,41.4019,41.3511,41.3583,26900.0
2012-03-14 12:30:00,56.92,56.94,56.91,56.93,8400.0,41.3583,41.3729,41.3511,41.3656,8400.0
2012-03-14 12:35:00,56.93,56.98,56.93,56.98,8700.0,41.3656,41.4019,41.3656,41.4019,8700.0
2012-03-14 12:40:00,56.98,56.98,56.95,56.97,5200.0,41.4019,41.4019,41.3801,41.3947,5200.0
2012-03-14 12:45:00,56.97,57.0,56.96,57.0,22200.0,41.3947,41.4165,41.3874,41.4165,22200.0
2012-03-14 12:50:00,56.99,57.0,56.94,56.97,13600.0,41.4092,41.4165,41.3729,41.3947,13600.0
2012-03-14 12:55:00,56.97,56.99,56.97,56.97,7700.0,41.3947,41.4092,41.3947,41.3947,7700.0
2012-03-14 13:00:00,56.97,56.98,56.91,56.92,11600.0,41.3947,41.4019,41.3511,41.3583,11600.0
2012-03-14 13:05:00,56.93,56.99,56.93,56.99,11400.0,41.3656,41.4092,41.3656,41.4092,11400.0
2012-03-14 13:10:00,56.99,57.0,56.97,56.99,17400.0,41.4092,41.4165,41.3947,41.4092,17400.0
2012-03-14 13:15:00,56.98,56.99,56.96,56.97,12300.0,41.4019,41.4092,41.3874,41.3947,12300.0
2012-03-14 13:20:00,56.97,57.0,56.97,57.0,17600.0,41.3947,41.4165,41.3947,41.4165,17600.0
2012-03-14 13:25:00,57.0,57.0,56.99,57.0,16900.0,41.4165,41.4165,41.4092,41.4165,16900.0
2012-03-14 13:30:00,57.0,57.0,56.94,56.94,16000.0,41.4165,41.4165,41.3729,41.3729,16000.0
2012-03-14 13:35:00,56.94,56.96,56.9,56.9,21200.0,41.3729,41.3874,41.3438,41.3438,21200.0
2012-03-14 13:40:00,56.9,56.91,56.87,56.88,32100.0,41.3438,41.3511,41.322,41.3293,32100.0
2012-03-14 13:45:00,56.88,56.93,56.86,56.89,29600.0,41.3293,41.3656,41.3147,41.3365,29600.0
2012-03-14 13:50:00,56.89,56.91,56.87,56.87,8800.0,41.3365,41.3511,41.322,41.322,8800.0
2012-03-14 13:55:00,56.86,56.86,56.75,56.78,17000.0,41.3147,41.3147,41.2348,41.2566,17000.0
2012-03-14 14:00:00,56.77,56.87,56.77,56.85,11600.0,41.2493,41.322,41.2493,41.3075,11600.0
2012-03-14 14:05:00,56.86,56.88,56.83,56.86,8900.0,41.3147,41.3293,41.2929,41.3147,8900.0
2012-03-14 14:10:00,56.86,56.87,56.77,56.79,88100.0,41.3147,41.322,41.2493,41.2639,88100.0
2012-03-14 14:15:00,56.79,56.79,56.76,56.78,13700.0,41.2639,41.2639,41.2421,41.2566,13700.0
2012-03-14 14:20:00,56.78,56.8,56.76,56.79,66000.0,41.2566,41.2711,41.2421,41.2639,66000.0
2012-03-14 14:25:00,56.79,56.86,56.79,56.85,21000.0,41.2639,41.3147,41.2639,41.3075,21000.0
2012-03-14 14:30:00,56.85,56.88,56.78,56.81,58700.0,41.3075,41.3293,41.2566,41.2784,58700.0
2012-03-14 14:35:00,56.82,56.86,56.8,56.83,60300.0,41.2857,41.3147,41.2711,41.2929,60300.0
2012-03-14 14:40:00,56.83,56.85,56.81,56.82,72900.0,41.2929,41.3075,41.2784,41.2857,72900.0
2012-03-14 14:45:00,56.82,56.92,56.82,56.9,20400.0,41.2857,41.3583,41.2857,41.3438,20400.0
2012-03-14 14:50:00,56.9,56.93,56.89,56.9,17100.0,41.3438,41.3656,41.3365,41.3438,17100.0
2012-03-14 14:55:00,56.9,56.94,56.89,56.94,36000.0,41.3438,41.3729,41.3365,41.3729,36000.0
2012-03-14 15:00:00,56.92,56.93,56.85,56.86,16500.0,41.3583,41.3656,41.3075,41.3147,16500.0
2012-03-14 15:05:00,56.86,56.92,56.85,56.92,17900.0,41.3147,41.3583,41.3075,41.3583,17900.0
2012-03-14 15:10:00,56.9,56.91,56.88,56.9,41800.0,41.3438,41.3511,41.3293,41.3438,41800.0
2012-03-14 15:15:00,56.9,56.91,56.84,56.85,82600.0,41.3438,41.3511,41.3002,41.3075,82600.0
2012-03-14 15:20:00,56.85,56.9,56.82,56.9,36600.0,41.3075,41.3438,41.2857,41.3438,36600.0
2012-03-14 15:25:00,56.9,56.97,56.85,56.95,23200.0,41.3438,41.3947,41.3075,41.3801,23200.0
2012-03-14 15:30:00,56.95,56.98,56.86,56.86,50300.0,41.3801,41.4019,41.3147,41.3147,50300.0
2012-03-14 15:35:00,56.87,56.89,56.86,56.88,19700.0,41.322,41.3365,41.3147,41.3293,19700.0
2012-03-14 15:40:00,56.88,56.95,56.86,56.93,44200.0,41.3293,41.3801,41.3147,41.3656,44200.0
2012-03-14 15:45:00,56.93,56.94,56.89,56.91,58300.0,41.3656,41.3729,41.3365,41.3511,58300.0
2012-03-14 15:50:00,56.91,56.94,56.9,56.93,34700.0,41.3511,41.3729,41.3438,41.3656,34700.0
2012-03-14 15:55:00,56.93,56.98,56.92,56.98,114300.0,41.3656,41.4019,41.3583,41.4019,114300.0
2012-03-15 09:30:00,57.0,57.24,57.0,57.02,38600.0,41.4165,41.5909,41.4165,41.431,38600.0
2012-03-15 09:35:00,56.98,57.08,56.97,57.01,16000.0,41.4019,41.4746,41.3947,41.4237,16000.0
2012-03-15 09:40:00,57.0,57.05,56.91,56.95,37800.0,41.4165,41.4528,41.3511,41.3801,37800.0
2012-03-15 09:45:00,56.96,57.11,56.95,57.09,32100.0,41.3874,41.4964,41.3801,41.4819,32100.0
2012-03-15 09:50:00,57.07,57.17,57.07,57.17,11500.0,41.4673,41.54,41.4673,41.54,11500.0
2012-03-15 09:55:00,57.16,57.28,57.14,57.25,27300.0,41.5327,41.6199,41.5182,41.5981,27300.0
2012-03-15 10:00:00,57.25,57.3,57.16,57.22,58200.0,41.5981,41.6344,41.5327,41.5763,58200.0
2012-03-15 10:05:00,57.22,57.33,57.18,57.25,38700.0,41.5763,41.6562,41.5473,41.5981,38700.0
2012-03-15 10:10:00,57.25,57.29,57.2,57.28,44700.0,41.5981,41.6272,41.5618,41.6199,44700.0
2012-03-15 10:15:00,57.28,57.42,57.27,57.37,27400.0,41.6199,41.7216,41.6126,41.6853,27400.0
2012-03-15 10:20:00,57.38,57.39,57.33,57.34,28100.0,41.6926,41.6998,41.6562,41.6635,28100.0
2012-03-15 10:25:00,57.34,57.4,57.34,57.39,20500.0,41.6635,41.7071,41.6635,41.6998,20500.0
2012-03-15 10:30:00,57.37,57.39,57.3,57.36,24800.0,41.6853,41.6998,41.6344,41.678,24800.0
2012-03-15 10:35:00,57.37,57.41,57.3,57.34,70800.0,41.6853,41.7144,41.6344,41.6635,70800.0
2012-03-15 10:40:00,57.34,57.35,57.28,57.31,19100.0,41.6635,41.6708,41.6199,41.6417,19100.0
2012-03-15 10:45:00,57.32,57.41,57.26,57.36,63000.0,41.649,41.7144,41.6054,41.678,63000.0
2012-03-15 10:50:00,57.36,57.42,57.34,57.37,22800.0,41.678,41.7216,41.6635,41.6853,22800.0
2012-03-15 10:55:00,57.38,57.45,57.33,57.36,48800.0,41.6926,41.7434,41.6562,41.678,48800.0
2012-03-15 11:00:00,57.37,57.4,57.3,57.32,69300.0,41.6853,41.7071,41.6344,41.649,69300.0
2012-03-15 11:05:00,57.32,57.4,57.3,57.33,50100.0,41.649,41.7071,41.6344,41.6562,50100.0
2012-03-15 11:10:00,57.33,57.4,57.32,57.34,25100.0,41.6562,41.7071,41.649,41.6635,25100.0
2012-03-15 11:15:00,57.34,57.42,57.32,57.34,25800.0,41.6635,41.7216,41.649,41.6635,25800.0
2012-03-15 11:20:00,57.34,57.46,57.34,57.45,17400.0,41.6635,41.7507,41.6635,41.7434,17400.0
2012-03-15 11:25:00,57.46,57.53,57.4,57.51,28700.0,41.7507,41.8016,41.7071,41.787,28700.0
2012-03-15 11:30:00,57.51,57.57,57.51,57.57,25600.0,41.787,41.8306,41.787,41.8306,25600.0
2012-03-15 11:35:00,57.56,57.56,57.41,57.44,16600.0,41.8234,41.8234,41.7144,41.7362,16600.0
2012-03-15 11:40:00,57.45,57.49,57.43,57.49,22100.0,41.7434,41.7725,41.7289,41.7725,22100.0
2012-03-15 11:45:00,57.49,57.5,57.4,57.41,15100.0,41.7725,41.7798,41.7071,41.7144,15100.0
2012-03-15 11:50:00,57.4,57.43,57.4,57.42,20200.0,41.7071,41.7289,41.7071,41.7216,20200.0
2012-03-15 11:55:00,57.41,57.41,57.35,57.39,26300.0,41.7144,41.7144,41.6708,41.6998,26300.0
2012-03-15 12:00:00,57.39,57.45,57.39,57.44,17700.0,41.6998,41.7434,41.6998,41.7362,17700.0
2012-03-15 12:05:00,57.44,57.49,57.43,57.44,20000.0,41.7362,41.7725,41.7289,41.7362,20000.0
2012-03-15 12:10:00,57.45,57.46,57.4,57.41,15000.0,41.7434,41.7507,41.7071,41.7144,15000.0
2012-03-15 12:15:00,57.41,57.57,57.41,57.56,15200.0,41.7144,41.8306,41.7144,41.8234,15200.0
2012-03-15 12:20:00,57.56,57.66,57.55,57.63,22000.0,41.8234,41.896,41.8161,41.8742,22000.0
2012-03-15 12:25:00,57.64,57.67,57.61,57.66,20300.0,41.8815,41.9033,41.8597,41.896,20300.0
2012-03-15 12:30:00,57.65,57.66,57.63,57.66,24100.0,41.8888,41.896,41.8742,41.896,24100.0
2012-03-15 12:35:00,57.67,57.72,57.66,57.67,29500.0,41.9033,41.9396,41.896,41.9033,29500.0
2012-03-15 12:40:00,57.68,57.75,57.68,57.73,23100.0,41.9106,41.9614,41.9106,41.9469,23100.0
2012-03-15 12:45:00,57.74,57.75,57.71,57.73,11500.0,41.9542,41.9614,41.9324,41.9469,11500.0
2012-03-15 12:50:00,57.73,57.73,57.63,57.63,12700.0,41.9469,41.9469,41.8742,41.8742,12700.0
2012-03-15 12:55:00,57.63,57.65,57.61,57.64,14400.0,41.8742,41.8888,41.8597,41.8815,14400.0
2012-03-15 13:00:00,57.63,57.7,57.63,57.65,61800.0,41.8742,41.9251,41.8742,41.8888,61800.0
2012-03-15 13:05:00,57.65,57.74,57.62,57.7,105900.0,41.8888,41.9542,41.867,41.9251,105900.0
2012-03-15 13:10:00,57.69,57.7,57.69,57.69,19700.0,41.9178,41.9251,41.9178,41.9178,19700.0
2012-03-15 13:15:00,57.69,57.73,57.68,57.69,22000.0,41.9178,41.9469,41.9106,41.9178,22000.0
2012-03-15 13:20:00,57.69,57.73,57.69,57.71,14600.0,41.9178,41.9469,41.9178,41.9324,14600.0
2012-03-15 13:25:00,57.71,57.75,57.69,57.7,16900.0,41.9324,41.9614,41.9178,41.9251,16900.0
2012-03-15 13:30:00,57.7,57.74,57.69,57.74,14500.0,41.9251,41.9542,41.9178,41.9542,14500.0
2012-03-15 13:35:00,57.73,57.75,57.7,57.71,11400.0,41.9469,41.9614,41.9251,41.9324,11400.0
2012-03-15 13:40:00,57.71,57.72,57.69,57.72,12200.0,41.9324,41.9396,41.9178,41.9396,12200.0
2012-03-15 13:45:00,57.72,57.74,57.71,57.73,39200.0,41.9396,41.9542,41.9324,41.9469,39200.0
2012-03-15 13:50:00,57.73,57.74,57.7,57.7,45400.0,41.9469,41.9542,41.9251,41.9251,45400.0
2012-03-15 13:55:00,57.7,57.74,57.66,57.73,22400.0,41.9251,41.9542,41.896,41.9469,22400.0
2012-03-15 14:00:00,57.73,57.75,57.68,57.69,27800.0,41.9469,41.9614,41.9106,41.9178,27800.0
2012-03-15 14:05:00,57.7,57.75,57.69,57.73,37800.0,41.9251,41.9614,41.9178,41.9469,37800.0
2012-03-15 14:10:00,57.73,57.73,57.69,57.72,16900.0,41.9469,41.9469,41.9178,41.9396,16900.0
2012-03-15 14:15:00,57.72,57.8,57.72,57.8,18300.0,41.9396,41.9977,41.9396,41.9977,18300.0
2012-03-15 14:20:00,57.8,57.87,57.8,57.87,12000.0,41.9977,42.0486,41.9977,42.0486,12000.0
2012-03-15 14:25:00,57.87,57.91,57.85,57.89,23800.0,42.0486,42.0777,42.0341,42.0631,23800.0
2012-03-15 14:30:00,57.89,57.89,57.83,57.86,19400.0,42.0631,42.0631,42.0195,42.0413,19400.0
2012-03-15 14:35:00,57.86,57.89,57.82,57.83,23500.0,42.0413,42.0631,42.0123,42.0195,23500.0
2012-03-15 14:40:00,57.83,57.84,57.8,57.8,15600.0,42.0195,42.0268,41.9977,41.9977,15600.0
2012-03-15 14:45:00,57.8,57.86,57.8,57.85,26600.0,41.9977,42.0413,41.9977,42.0341,26600.0
2012-03-15 14:50:00,57.85,57.88,57.84,57.88,24000.0,42.0341,42.0559,42.0268,42.0559,24000.0
2012-03-15 14:55:00,57.87,57.88,57.84,57.85,21500.0,42.0486,42.0559,42.0268,42.0341,21500.0
2012-03-15 15:00:00,57.85,57.86,57.8,57.81,17600.0,42.0341,42.0413,41.9977,42.005,17600.0
2012-03-15 15:05:00,57.81,57.88,57.81,57.86,32400.0,42.005,42.0559,42.005,42.0413,32400.0
2012-03-15 15:10:00,57.87,57.89,57.8,57.81,44900.0,42.0486,42.0631,41.9977,42.005,44900.0
2012-03-15 15:15:00,57.81,57.84,57.81,57.83,30200.0,42.005,42.0268,42.005,42.0195,30200.0
2012-03-15 15:20:00,57.83,57.85,57.81,57.85,29700.0,42.0195,42.0341,42.005,42.0341,29700.0
2012-03-15 15:25:00,57.84,57.84,57.81,57.83,32200.0,42.0268,42.0268,42.005,42.0195,32200.0
2012-03-15 15:30:00,57.83,57.85,57.8,57.83,56800.0,42.0195,42.0341,41.9977,42.0195,56800.0
2012-03-15 15:35:00,57.83,57.87,57.8,57.87,66300.0,42.0195,42.0486,41.9977,42.0486,66300.0
2012-03-15 15:40:00,57.87,57.89,57.86,57.88,54100.0,42.0486,42.0631,42.0413,42.0559,54100.0
2012-03-15 15:45:00,57.88,57.89,57.82,57.83,66900.0,42.0559,42.0631,42.0123,42.0195,66900.0
2012-03-15 15:50:00,57.84,57.89,57.84,57.89,89800.0,42.0268,42.0631,42.0268,42.0631,89800.0
2012-03-15 15:55:00,57.89,57.92,57.86,57.89,156700.0,42.0631,42.0849,42.0413,42.0631,156700.0
2012-03-16 09:30:00,57.98,57.98,57.8,57.85,621700.0,42.1285,42.1285,41.9977,42.0341,621700.0
2012-03-16 09:35:00,57.87,57.99,57.85,57.93,21200.0,42.0486,42.1358,42.0341,42.0922,21200.0
2012-03-16 09:40:00,57.92,57.92,57.71,57.73,19900.0,42.0849,42.0849,41.9324,41.9469,19900.0
2012-03-16 09:45:00,57.72,57.76,57.69,57.73,14000.0,41.9396,41.9687,41.9178,41.9469,14000.0
2012-03-16 09:50:00,57.74,57.81,57.73,57.75,23200.0,41.9542,42.005,41.9469,41.9614,23200.0
2012-03-16 09:55:00,57.76,57.76,57.71,57.74,15000.0,41.9687,41.9687,41.9324,41.9542,15000.0
2012-03-16 10:00:00,57.73,57.83,57.7,57.82,21900.0,41.9469,42.0195,41.9251,42.0123,21900.0
2012-03-16 10:05:00,57.81,57.82,57.77,57.78,12600.0,42.005,42.0123,41.976,41.9832,12600.0
2012-03-16 10:10:00,57.78,57.78,57.7,57.74,20000.0,41.9832,41.9832,41.9251,41.9542,20000.0
2012-03-16 10:15:00,57.74,57.74,57.63,57.64,21300.0,41.9542,41.9542,41.8742,41.8815,21300.0
2012-03-16 10:20:00,57.63,57.72,57.63,57.72,55600.0,41.8742,41.9396,41.8742,41.9396,55600.0
2012-03-16 10:25:00,57.72,57.73,57.63,57.69,13800.0,41.9396,41.9469,41.8742,41.9178,13800.0
2012-03-16 10:30:00,57.69,57.71,57.68,57.7,17400.0,41.9178,41.9324,41.9106,41.9251,17400.0
2012-03-16 10:35:00,57.71,57.8,57.71,57.79,9600.0,41.9324,41.9977,41.9324,41.9905,9600.0
2012-03-16 10:40:00,57.79,57.84,57.75,57.84,14800.0,41.9905,42.0268,41.9614,42.0268,14800.0
2012-03-16 10:45:00,57.83,57.83,57.74,57.78,11500.0,42.0195,42.0195,41.9542,41.9832,11500.0
2012-03-16 10:50:00,57.78,57.8,57.73,57.75,14900.0,41.9832,41.9977,41.9469,41.9614,14900.0
2012-03-16 10:55:00,57.75,57.76,57.69,57.75,15300.0,41.9614,41.9687,41.9178,41.9614,15300.0
2012-03-16 11:00:00,57.75,57.8,57.75,57.79,17400.0,41.9614,41.9977,41.9614,41.9905,17400.0
2012-03-16 11:05:00,57.79,57.8,57.72,57.8,26800.0,41.9905,41.9977,41.9396,41.9977,26800.0
2012-03-16 11:10:00,57.81,57.82,57.76,57.77,9400.0,42.005,42.0123,41.9687,41.976,9400.0
2012-03-16 11:15:00,57.76,57.77,57.71,57.73,14800.0,41.9687,41.976,41.9324,41.9469,14800.0
2012-03-16 11:20:00,57.73,57.74,57.68,57.68,7700.0,41.9469,41.9542,41.9106,41.9106,7700.0
2012-03-16 11:25:00,57.69,57.72,57.68,57.7,13200.0,41.9178,41.9396,41.9106,41.9251,13200.0
2012-03-16 11:30:00,57.7,57.72,57.63,57.64,18200.0,41.9251,41.9396,41.8742,41.8815,18200.0
2012-03-16 11:35:00,57.65,57.66,57.6,57.63,25000.0,41.8888,41.896,41.8524,41.8742,25000.0
2012-03-16 11:40:00,57.64,57.66,57.6,57.64,19400.0,41.8815,41.896,41.8524,41.8815,19400.0
2012-03-16 11:45:00,57.64,57.72,57.63,57.72,31600.0,41.8815,41.9396,41.8742,41.9396,31600.0
2012-03-16 11:50:00,57.73,57.73,57.61,57.69,37900.0,41.9469,41.9469,41.8597,41.9178,37900.0
2012-03-16 11:55:00,57.69,57.7,57.62,57.7,12400.0,41.9178,41.9251,41.867,41.9251,12400.0
2012-03-16 12:00:00,57.7,57.74,57.7,57.74,12600.0,41.9251,41.9542,41.9251,41.9542,12600.0
2012-03-16 12:05:00,57.74,57.74,57.69,57.69,11700.0,41.9542,41.9542,41.9178,41.9178,11700.0
2012-03-16 12:10:00,57.7,57.74,57.68,57.74,9000.0,41.9251,41.9542,41.9106,41.9542,9000.0
2012-03-16 12:15:00,57.74,57.8,57.73,57.8,22900.0,41.9542,41.9977,41.9469,41.9977,22900.0
2012-03-16 12:20:00,57.8,57.89,57.8,57.89,13500.0,41.9977,42.0631,41.9977,42.0631,13500.0
2012-03-16 12:25:00,57.89,57.9,57.87,57.89,17000.0,42.0631,42.0704,42.0486,42.0631,17000.0
2012-03-16 12:30:00,57.88,57.9,57.85,57.85,10100.0,42.0559,42.0704,42.0341,42.0341,10100.0
2012-03-16 12:35:00,57.84,57.87,57.82,57.83,6700.0,42.0268,42.0486,42.0123,42.0195,6700.0
2012-03-16 12:40:00,57.83,57.92,57.83,57.92,9400.0,42.0195,42.0849,42.0195,42.0849,9400.0
2012-03-16 12:45:00,57.91,57.94,57.88,57.91,75800.0,42.0777,42.0995,42.0559,42.0777,75800.0
2012-03-16 12:50:00,57.91,57.91,57.87,57.9,8200.0,42.0777,42.0777,42.0486,42.0704,8200.0
2012-03-16 12:55:00,57.91,57.91,57.84,57.84,16500.0,42.0777,42.0777,42.0268,42.0268,16500.0
2012-03-16 13:00:00,57.84,57.93,57.84,57.87,31300.0,42.0268,42.0922,42.0268,42.0486,31300.0
2012-03-16 13:05:00,57.87,57.88,57.86,57.88,6500.0,42.0486,42.0559,42.0413,42.0559,6500.0
2012-03-16 13:10:00,57.88,57.89,57.86,57.88,11800.0,42.0559,42.0631,42.0413,42.0559,11800.0
2012-03-16 13:15:00,57.89,57.91,57.87,57.9,22500.0,42.0631,42.0777,42.0486,42.0704,22500.0
2012-03-16 13:20:00,57.9,57.9,57.89,57.9,9300.0,42.0704,42.0704,42.0631,42.0704,9300.0
2012-03-16 13:25:00,57.9,57.91,57.89,57.9,12600.0,42.0704,42.0777,42.0631,42.0704,12600.0
2012-03-16 13:30:00,57.9,57.93,57.89,57.93,11200.0,42.0704,42.0922,42.0631,42.0922,11200.0
2012-03-16 13:35:00,57.92,57.95,57.92,57.95,15300.0,42.0849,42.1067,42.0849,42.1067,15300.0
2012-03-16 13:40:00,57.94,57.95,57.92,57.93,15900.0,42.0995,42.1067,42.0849,42.0922,15900.0
2012-03-16 13:45:00,57.93,57.97,57.93,57.95,39200.0,42.0922,42.1213,42.0922,42.1067,39200.0
2012-03-16 13:50:00,57.95,57.96,57.92,57.92,23800.0,42.1067,42.114,42.0849,42.0849,23800.0
2012-03-16 13:55:00,57.93,57.97,57.92,57.97,29700.0,42.0922,42.1213,42.0849,42.1213,29700.0
2012-03-16 14:00:00,57.97,57.97,57.95,57.95,4000.0,42.1213,42.1213,42.1067,42.1067,4000.0
2012-03-16 14:05:00,57.96,58.0,57.95,57.99,14700.0,42.114,42.1431,42.1067,42.1358,14700.0
2012-03-16 14:10:00,57.98,57.99,57.96,57.96,16800.0,42.1285,42.1358,42.114,42.114,16800.0
2012-03-16 14:15:00,57.96,57.99,57.96,57.98,17700.0,42.114,42.1358,42.114,42.1285,17700.0
2012-03-16 14:20:00,57.97,57.99,57.95,57.96,17800.0,42.1213,42.1358,42.1067,42.114,17800.0
2012-03-16 14:25:00,57.95,57.99,57.95,57.98,9400.0,42.1067,42.1358,42.1067,42.1285,9400.0
2012-03-16 14:30:00,57.99,57.99,57.95,57.98,24300.0,42.1358,42.1358,42.1067,42.1285,24300.0
2012-03-16 14:35:00,57.97,57.98,57.93,57.97,36800.0,42.1213,42.1285,42.0922,42.1213,36800.0
2012-03-16 14:40:00,57.97,57.98,57.96,57.96,9700.0,42.1213,42.1285,42.114,42.114,9700.0
2012-03-16 14:45:00,57.96,57.99,57.96,57.98,11300.0,42.114,42.1358,42.114,42.1285,11300.0
2012-03-16 14:50:00,57.98,57.99,57.96,57.97,30900.0,42.1285,42.1358,42.114,42.1213,30900.0
2012-03-16 14:55:00,57.97,58.0,57.97,57.99,28400.0,42.1213,42.1431,42.1213,42.1358,28400.0
2012-03-16 15:00:00,58.0,58.0,57.97,57.99,35700.0,42.1431,42.1431,42.1213,42.1358,35700.0
2012-03-16 15:05:00,57.99,57.99,57.97,57.98,26800.0,42.1358,42.1358,42.1213,42.1285,26800.0
2012-03-16 15:10:00,57.98,58.0,57.96,57.96,58300.0,42.1285,42.1431,42.114,42.114,58300.0
2012-03-16 15:15:00,57.95,57.96,57.91,57.92,22600.0,42.1067,42.114,42.0777,42.0849,22600.0
2012-03-16 15:20:00,57.93,57.96,57.93,57.96,16100.0,42.0922,42.114,42.0922,42.114,16100.0
2012-03-16 15:25:00,57.95,57.97,57.95,57.95,19600.0,42.1067,42.1213,42.1067,42.1067,19600.0
2012-03-16 15:30:00,57.95,57.96,57.9,57.95,48900.0,42.1067,42.114,42.0704,42.1067,48900.0
2012-03-16 15:35:00,57.95,57.98,57.93,57.97,43700.0,42.1067,42.1285,42.0922,42.1213,43700.0
2012-03-16 15:40:00,57.97,57.99,57.94,57.98,41800.0,42.1213,42.1358,42.0995,42.1285,41800.0
2012-03-16 15:45:00,57.98,57.98,57.94,57.94,73700.0,42.1285,42.1285,42.0995,42.0995,73700.0
2012-03-16 15:50:00,57.95,57.95,57.86,57.86,77400.0,42.1067,42.1067,42.0413,42.0413,77400.0
2012-03-16 15:55:00,57.86,57.92,57.86,57.91,88700.0,42.0413,42.0849,42.0413,42.0777,88700.0
2012-03-19 09:30:00,57.85,57.88,57.68,57.88,25300.0,42.0341,42.0559,41.9106,42.0559,25300.0
2012-03-19 09:35:00,57.88,57.92,57.78,57.84,17500.0,42.0559,42.0849,41.9832,42.0268,17500.0
2012-03-19 09:40:00,57.84,57.9,57.78,57.88,17700.0,42.0268,42.0704,41.9832,42.0559,17700.0
2012-03-19 09:45:00,57.86,57.93,57.8,57.9,17900.0,42.0413,42.0922,41.9977,42.0704,17900.0
2012-03-19 09:50:00,57.9,57.97,57.88,57.92,15300.0,42.0704,42.1213,42.0559,42.0849,15300.0
2012-03-19 09:55:00,57.92,57.96,57.87,57.93,13800.0,42.0849,42.114,42.0486,42.0922,13800.0
2012-03-19 10:00:00,57.92,57.92,57.85,57.9,18600.0,42.0849,42.0849,42.0341,42.0704,18600.0
2012-03-19 10:05:00,57.91,57.98,57.9,57.97,102100.0,42.0777,42.1285,42.0704,42.1213,102100.0
2012-03-19 10:10:00,57.97,57.99,57.93,57.98,28500.0,42.1213,42.1358,42.0922,42.1285,28500.0
2012-03-19 10:15:00,57.98,57.99,57.97,57.98,25900.0,42.1285,42.1358,42.1213,42.1285,25900.0
2012-03-19 10:20:00,57.98,58.0,57.96,57.97,64800.0,42.1285,42.1431,42.114,42.1213,64800.0
2012-03-19 10:25:00,57.97,58.0,57.93,57.96,30100.0,42.1213,42.1431,42.0922,42.114,30100.0
2012-03-19 10:30:00,57.97,57.98,57.93,57.93,16000.0,42.1213,42.1285,42.0922,42.0922,16000.0
2012-03-19 10:35:00,57.94,57.97,57.93,57.97,9500.0,42.0995,42.1213,42.0922,42.1213,9500.0
2012-03-19 10:40:00,57.96,57.98,57.93,57.95,26500.0,42.114,42.1285,42.0922,42.1067,26500.0
2012-03-19 10:45:00,57.95,57.98,57.93,57.97,13100.0,42.1067,42.1285,42.0922,42.1213,13100.0
2012-03-19 10:50:00,57.97,57.99,57.89,57.96,65900.0,42.1213,42.1358,42.0631,42.114,65900.0
2012-03-19 10:55:00,57.96,57.98,57.95,57.97,20000.0,42.114,42.1285,42.1067,42.1213,20000.0
2012-03-19 11:00:00,57.96,57.97,57.88,57.91,98600.0,42.114,42.1213,42.0559,42.0777,98600.0
2012-03-19 11:05:00,57.91,57.98,57.88,57.93,62200.0,42.0777,42.1285,42.0559,42.0922,62200.0
2012-03-19 11:10:00,57.93,57.93,57.83,57.85,43300.0,42.0922,42.0922,42.0195,42.0341,43300.0
2012-03-19 11:15:00,57.86,57.89,57.84,57.85,17900.0,42.0413,42.0631,42.0268,42.0341,17900.0
2012-03-19 11:20:00,57.85,57.9,57.85,57.86,17900.0,42.0341,42.0704,42.0341,42.0413,17900.0
2012-03-19 11:25:00,57.86,57.9,57.85,57.87,17500.0,42.0413,42.0704,42.0341,42.0486,17500.0
2012-03-19 11:30:00,57.88,57.88,57.8,57.84,24900.0,42.0559,42.0559,41.9977,42.0268,24900.0
2012-03-19 11:35:00,57.84,57.9,57.83,57.88,10500.0,42.0268,42.0704,42.0195,42.0559,10500.0
2012-03-19 11:40:00,57.9,57.96,57.87,57.96,15500.0,42.0704,42.114,42.0486,42.114,15500.0
2012-03-19 11:45:00,57.97,57.99,57.96,57.96,26600.0,42.1213,42.1358,42.114,42.114,26600.0
2012-03-19 11:50:00,57.96,57.98,57.95,57.97,9900.0,42.114,42.1285,42.1067,42.1213,9900.0
2012-03-19 11:55:00,57.96,57.99,57.96,57.98,14900.0,42.114,42.1358,42.114,42.1285,14900.0
2012-03-19 12:00:00,57.98,58.0,57.98,58.0,32900.0,42.1285,42.1431,42.1285,42.1431,32900.0
2012-03-19 12:05:00,57.99,58.0,57.99,57.99,18200.0,42.1358,42.1431,42.1358,42.1358,18200.0
2012-03-19 12:10:00,58.0,58.0,57.95,57.95,115300.0,42.1431,42.1431,42.1067,42.1067,115300.0
2012-03-19 12:15:00,57.95,57.98,57.95,57.95,17800.0,42.1067,42.1285,42.1067,42.1067,17800.0
2012-03-19 12:20:00,57.95,57.96,57.92,57.93,10600.0,42.1067,42.114,42.0849,42.0922,10600.0
2012-03-19 12:25:00,57.93,57.96,57.92,57.94,9600.0,42.0922,42.114,42.0849,42.0995,9600.0
2012-03-19 12:30:00,57.94,57.94,57.91,57.93,6300.0,42.0995,42.0995,42.0777,42.0922,6300.0
2012-03-19 12:35:00,57.94,57.98,57.94,57.98,13900.0,42.0995,42.1285,42.0995,42.1285,13900.0
2012-03-19 12:40:00,57.97,58.0,57.95,57.99,15000.0,42.1213,42.1431,42.1067,42.1358,15000.0
2012-03-19 12:45:00,57.98,57.99,57.94,57.99,24900.0,42.1285,42.1358,42.0995,42.1358,24900.0
2012-03-19 12:50:00,57.98,58.05,57.97,58.04,105500.0,42.1285,42.1794,42.1213,42.1721,105500.0
2012-03-19 12:55:00,58.04,58.04,58.0,58.01,11900.0,42.1721,42.1721,42.1431,42.1503,11900.0
2012-03-19 13:00:00,58.01,58.04,57.99,58.02,13300.0,42.1503,42.1721,42.1358,42.1576,13300.0
2012-03-19 13:05:00,58.03,58.05,58.03,58.03,8800.0,42.1649,42.1794,42.1649,42.1649,8800.0
2012-03-19 13:10:00,58.03,58.07,58.03,58.04,10500.0,42.1649,42.1939,42.1649,42.1721,10500.0
2012-03-19 13:15:00,58.05,58.07,58.04,58.05,5200.0,42.1794,42.1939,42.1721,42.1794,5200.0
2012-03-19 13:20:00,58.05,58.15,58.05,58.11,38400.0,42.1794,42.2521,42.1794,42.223,38400.0
2012-03-19 13:25:00,58.11,58.14,58.1,58.12,16000.0,42.223,42.2448,42.2157,42.2303,16000.0
2012-03-19 13:30:00,58.13,58.14,58.09,58.09,14000.0,42.2375,42.2448,42.2085,42.2085,14000.0
2012-03-19 13:35:00,58.1,58.13,58.09,58.12,8300.0,42.2157,42.2375,42.2085,42.2303,8300.0
2012-03-19 13:40:00,58.12,58.15,58.11,58.14,10200.0,42.2303,42.2521,42.223,42.2448,10200.0
2012-03-19 13:45:00,58.14,58.19,58.14,58.19,14300.0,42.2448,42.2811,42.2448,42.2811,14300.0
2012-03-19 13:50:00,58.2,58.21,58.18,58.21,7800.0,42.2884,42.2957,42.2739,42.2957,7800.0
2012-03-19 13:55:00,58.21,58.22,58.18,58.19,14500.0,42.2957,42.3029,42.2739,42.2811,14500.0
2012-03-19 14:00:00,58.2,58.22,58.18,58.18,9300.0,42.2884,42.3029,42.2739,42.2739,9300.0
2012-03-19 14:05:00,58.18,58.23,58.17,58.21,42500.0,42.2739,42.3102,42.2666,42.2957,42500.0
2012-03-19 14:10:00,58.22,58.24,58.2,58.21,51600.0,42.3029,42.3175,42.2884,42.2957,51600.0
2012-03-19 14:15:00,58.21,58.23,58.19,58.2,12900.0,42.2957,42.3102,42.2811,42.2884,12900.0
2012-03-19 14:20:00,58.19,58.23,58.17,58.23,27700.0,42.2811,42.3102,42.2666,42.3102,27700.0
2012-03-19 14:25:00,58.23,58.23,58.18,58.18,9800.0,42.3102,42.3102,42.2739,42.2739,9800.0
2012-03-19 14:30:00,58.19,58.21,58.15,58.16,20800.0,42.2811,42.2957,42.2521,42.2593,20800.0
2012-03-19 14:35:00,58.16,58.16,58.11,58.12,12400.0,42.2593,42.2593,42.223,42.2303,12400.0
2012-03-19 14:40:00,58.11,58.12,58.11,58.11,8300.0,42.223,42.2303,42.223,42.223,8300.0
2012-03-19 14:45:00,58.11,58.11,58.09,58.09,10200.0,42.223,42.223,42.2085,42.2085,10200.0
2012-03-19 14:50:00,58.09,58.17,58.09,58.17,28600.0,42.2085,42.2666,42.2085,42.2666,28600.0
2012-03-19 14:55:00,58.16,58.17,58.11,58.12,22200.0,42.2593,42.2666,42.223,42.2303,22200.0
2012-03-19 15:00:00,58.12,58.16,58.12,58.14,14700.0,42.2303,42.2593,42.2303,42.2448,14700.0
2012-03-19 15:05:00,58.14,58.14,58.08,58.08,9400.0,42.2448,42.2448,42.2012,42.2012,9400.0
2012-03-19 15:10:00,58.08,58.14,58.07,58.14,18700.0,42.2012,42.2448,42.1939,42.2448,18700.0
2012-03-19 15:15:00,58.13,58.14,58.12,58.14,48800.0,42.2375,42.2448,42.2303,42.2448,48800.0
2012-03-19 15:20:00,58.14,58.19,58.12,58.14,35600.0,42.2448,42.2811,42.2303,42.2448,35600.0
2012-03-19 15:25:00,58.13,58.14,58.11,58.12,22600.0,42.2375,42.2448,42.223,42.2303,22600.0
2012-03-19 15:30:00,58.12,58.14,58.1,58.1,40300.0,42.2303,42.2448,42.2157,42.2157,40300.0
2012-03-19 15:35:00,58.1,58.18,58.1,58.17,35200.0,42.2157,42.2739,42.2157,42.2666,35200.0
2012-03-19 15:40:00,58.17,58.18,58.08,58.14,39700.0,42.2666,42.2739,42.2012,42.2448,39700.0
2012-03-19 15:45:00,58.15,58.15,58.06,58.06,25900.0,42.2521,42.2521,42.1867,42.1867,25900.0
2012-03-19 15:50:00,58.07,58.07,58.03,58.04,21800.0,42.1939,42.1939,42.1649,42.1721,21800.0
2012-03-19 15:55:00,58.04,58.08,58.02,58.08,76400.0,42.1721,42.2012,42.1576,42.2012,76400.0
2012-03-20 09:30:00,57.72,57.87,57.67,57.78,33800.0,41.9396,42.0486,41.9033,41.9832,33800.0
2012-03-20 09:35:00,57.78,57.86,57.57,57.58,26700.0,41.9832,42.0413,41.8306,41.8379,26700.0
2012-03-20 09:40:00,57.57,57.58,57.14,57.19,56200.0,41.8306,41.8379,41.5182,41.5545,56200.0
2012-03-20 09:45:00,57.19,57.25,57.09,57.25,42000.0,41.5545,41.5981,41.4819,41.5981,42000.0
2012-03-20 09:50:00,57.25,57.28,57.19,57.22,22600.0,41.5981,41.6199,41.5545,41.5763,22600.0
2012-03-20 09:55:00,57.22,57.33,57.22,57.27,40500.0,41.5763,41.6562,41.5763,41.6126,40500.0
2012-03-20 10:00:00,57.27,57.32,57.26,57.3,24900.0,41.6126,41.649,41.6054,41.6344,24900.0
2012-03-20 10:05:00,57.31,57.36,57.26,57.32,51800.0,41.6417,41.678,41.6054,41.649,51800.0
2012-03-20 10:10:00,57.33,57.33,57.27,57.27,23000.0,41.6562,41.6562,41.6126,41.6126,23000.0
2012-03-20 10:15:00,57.26,57.32,57.26,57.32,29900.0,41.6054,41.649,41.6054,41.649,29900.0
2012-03-20 10:20:00,57.32,57.35,57.22,57.22,30700.0,41.649,41.6708,41.5763,41.5763,30700.0
2012-03-20 10:25:00,57.22,57.29,57.21,57.23,22800.0,41.5763,41.6272,41.5691,41.5836,22800.0
2012-03-20 10:30:00,57.23,57.27,57.22,57.27,14400.0,41.5836,41.6126,41.5763,41.6126,14400.0
2012-03-20 10:35:00,57.27,57.28,57.19,57.2,18300.0,41.6126,41.6199,41.5545,41.5618,18300.0
2012-03-20 10:40:00,57.19,57.21,57.11,57.21,36900.0,41.5545,41.5691,41.4964,41.5691,36900.0
2012-03-20 10:45:00,57.21,57.21,57.13,57.17,19500.0,41.5691,41.5691,41.5109,41.54,19500.0
2012-03-20 10:50:00,57.17,57.23,57.17,57.2,25700.0,41.54,41.5836,41.54,41.5618,25700.0
2012-03-20 10:55:00,57.2,57.22,57.16,57.2,22900.0,41.5618,41.5763,41.5327,41.5618,22900.0
2012-03-20 11:00:00,57.2,57.25,57.19,57.22,15200.0,41.5618,41.5981,41.5545,41.5763,15200.0
2012-03-20 11:05:00,57.23,57.24,57.19,57.22,27300.0,41.5836,41.5909,41.5545,41.5763,27300.0
2012-03-20 11:10:00,57.22,57.27,57.19,57.25,25500.0,41.5763,41.6126,41.5545,41.5981,25500.0
2012-03-20 11:15:00,57.24,57.29,57.2,57.22,39800.0,41.5909,41.6272,41.5618,41.5763,39800.0
2012-03-20 11:20:00,57.22,57.29,57.22,57.27,8800.0,41.5763,41.6272,41.5763,41.6126,8800.0
2012-03-20 11:25:00,57.27,57.28,57.22,57.23,12100.0,41.6126,41.6199,41.5763,41.5836,12100.0
2012-03-20 11:30:00,57.23,57.23,57.18,57.22,24500.0,41.5836,41.5836,41.5473,41.5763,24500.0
2012-03-20 11:35:00,57.21,57.24,57.18,57.2,28900.0,41.5691,41.5909,41.5473,41.5618,28900.0
2012-03-20 11:40:00,57.2,57.25,57.18,57.22,19100.0,41.5618,41.5981,41.5473,41.5763,19100.0
2012-03-20 11:45:00,57.23,57.24,57.15,57.15,22100.0,41.5836,41.5909,41.5255,41.5255,22100.0
2012-03-20 11:50:00,57.15,57.15,57.04,57.1,57300.0,41.5255,41.5255,41.4455,41.4891,57300.0
2012-03-20 11:55:00,57.1,57.15,57.07,57.13,27900.0,41.4891,41.5255,41.4673,41.5109,27900.0
2012-03-20 12:00:00,57.13,57.16,57.06,57.15,27600.0,41.5109,41.5327,41.4601,41.5255,27600.0
2012-03-20 12:05:00,57.15,57.15,57.06,57.13,23000.0,41.5255,41.5255,41.4601,41.5109,23000.0
2012-03-20 12:10:00,57.13,57.13,57.11,57.11,7600.0,41.5109,41.5109,41.4964,41.4964,7600.0
2012-03-20 12:15:00,57.12,57.12,57.05,57.06,26000.0,41.5037,41.5037,41.4528,41.4601,26000.0
2012-03-20 12:20:00,57.06,57.16,57.06,57.09,34500.0,41.4601,41.5327,41.4601,41.4819,34500.0
2012-03-20 12:25:00,57.09,57.11,57.07,57.09,22600.0,41.4819,41.4964,41.4673,41.4819,22600.0
2012-03-20 12:30:00,57.08,57.1,57.06,57.08,21000.0,41.4746,41.4891,41.4601,41.4746,21000.0
2012-03-20 12:35:00,57.07,57.11,57.06,57.1,12100.0,41.4673,41.4964,41.4601,41.4891,12100.0
2012-03-20 12:40:00,57.11,57.11,57.06,57.06,9700.0,41.4964,41.4964,41.4601,41.4601,9700.0
2012-03-20 12:45:00,57.05,57.07,57.03,57.03,10000.0,41.4528,41.4673,41.4383,41.4383,10000.0
2012-03-20 12:50:00,57.03,57.03,56.98,57.03,23700.0,41.4383,41.4383,41.4019,41.4383,23700.0
2012-03-20 12:55:00,57.03,57.08,57.01,57.04,19100.0,41.4383,41.4746,41.4237,41.4455,19100.0
2012-03-20 13:00:00,57.04,57.08,57.03,57.07,10200.0,41.4455,41.4746,41.4383,41.4673,10200.0
2012-03-20 13:05:00,57.07,57.16,57.07,57.15,16600.0,41.4673,41.5327,41.4673,41.5255,16600.0
2012-03-20 13:10:00,57.16,57.2,57.16,57.17,8900.0,41.5327,41.5618,41.5327,41.54,8900.0
2012-03-20 13:15:00,57.17,57.22,57.14,57.18,17300.0,41.54,41.5763,41.5182,41.5473,17300.0
2012-03-20 13:20:00,57.17,57.17,57.13,57.13,8000.0,41.54,41.54,41.5109,41.5109,8000.0
2012-03-20 13:25:00,57.13,57.16,57.12,57.14,16000.0,41.5109,41.5327,41.5037,41.5182,16000.0
2012-03-20 13:30:00,57.14,57.14,57.1,57.12,6400.0,41.5182,41.5182,41.4891,41.5037,6400.0
2012-03-20 13:35:00,57.12,57.14,57.07,57.07,9500.0,41.5037,41.5182,41.4673,41.4673,9500.0
2012-03-20 13:40:00,57.08,57.13,57.06,57.12,6700.0,41.4746,41.5109,41.4601,41.5037,6700.0
2012-03-20 13:45:00,57.12,57.13,57.09,57.11,7500.0,41.5037,41.5109,41.4819,41.4964,7500.0
2012-03-20 13:50:00,57.1,57.1,57.07,57.1,10800.0,41.4891,41.4891,41.4673,41.4891,10800.0
2012-03-20 13:55:00,57.1,57.1,57.08,57.08,14700.0,41.4891,41.4891,41.4746,41.4746,14700.0
2012-03-20 14:00:00,57.08,57.09,57.07,57.07,7700.0,41.4746,41.4819,41.4673,41.4673,7700.0
2012-03-20 14:05:00,57.07,57.13,57.07,57.13,6200.0,41.4673,41.5109,41.4673,41.5109,6200.0
2012-03-20 14:10:00,57.12,57.12,57.08,57.08,13300.0,41.5037,41.5037,41.4746,41.4746,13300.0
2012-03-20 14:15:00,57.09,57.21,57.09,57.21,24400.0,41.4819,41.5691,41.4819,41.5691,24400.0
2012-03-20 14:20:00,57.2,57.21,57.16,57.17,18100.0,41.5618,41.5691,41.5327,41.54,18100.0
2012-03-20 14:25:00,57.17,57.21,57.14,57.14,12700.0,41.54,41.5691,41.5182,41.5182,12700.0
2012-03-20 14:30:00,57.15,57.15,57.1,57.1,8200.0,41.5255,41.5255,41.4891,41.4891,8200.0
2012-03-20 14:35:00,57.1,57.16,57.09,57.11,18700.0,41.4891,41.5327,41.4819,41.4964,18700.0
2012-03-20 14:40:00,57.11,57.13,57.11,57.12,11200.0,41.4964,41.5109,41.4964,41.5037,11200.0
2012-03-20 14:45:00,57.13,57.13,57.1,57.1,12100.0,41.5109,41.5109,41.4891,41.4891,12100.0
2012-03-20 14:50:00,57.1,57.11,57.08,57.11,20900.0,41.4891,41.4964,41.4746,41.4964,20900.0
2012-03-20 14:55:00,57.11,57.17,57.1,57.17,15300.0,41.4964,41.54,41.4891,41.54,15300.0
2012-03-20 15:00:00,57.18,57.23,57.18,57.23,13600.0,41.5473,41.5836,41.5473,41.5836,13600.0
2012-03-20 15:05:00,57.23,57.25,57.21,57.21,11800.0,41.5836,41.5981,41.5691,41.5691,11800.0
2012-03-20 15:10:00,57.21,57.26,57.21,57.26,15400.0,41.5691,41.6054,41.5691,41.6054,15400.0
2012-03-20 15:15:00,57.26,57.27,57.24,57.24,22900.0,41.6054,41.6126,41.5909,41.5909,22900.0
2012-03-20 15:20:00,57.24,57.25,57.22,57.23,12900.0,41.5909,41.5981,41.5763,41.5836,12900.0
2012-03-20 15:25:00,57.22,57.23,57.19,57.22,17800.0,41.5763,41.5836,41.5545,41.5763,17800.0
2012-03-20 15:30:00,57.23,57.33,57.23,57.29,27900.0,41.5836,41.6562,41.5836,41.6272,27900.0
2012-03-20 15:35:00,57.29,57.31,57.26,57.26,27700.0,41.6272,41.6417,41.6054,41.6054,27700.0
2012-03-20 15:40:00,57.26,57.29,57.23,57.26,25500.0,41.6054,41.6272,41.5836,41.6054,25500.0
2012-03-20 15:45:00,57.27,57.27,57.16,57.19,43800.0,41.6126,41.6126,41.5327,41.5545,43800.0
2012-03-20 15:50:00,57.19,57.21,57.15,57.21,35200.0,41.5545,41.5691,41.5255,41.5691,35200.0
2012-03-20 15:55:00,57.21,57.22,57.17,57.21,54000.0,41.5691,41.5763,41.54,41.5691,54000.0
2012-03-21 09:30:00,57.24,57.24,56.91,57.07,54500.0,41.5909,41.5909,41.3511,41.4673,54500.0
2012-03-21 09:35:00,57.05,57.21,57.01,57.19,15800.0,41.4528,41.5691,41.4237,41.5545,15800.0
2012-03-21 09:40:00,57.19,57.23,57.16,57.17,28600.0,41.5545,41.5836,41.5327,41.54,28600.0
2012-03-21 09:45:00,57.16,57.29,57.16,57.27,11600.0,41.5327,41.6272,41.5327,41.6126,11600.0
2012-03-21 09:50:00,57.29,57.3,57.05,57.09,18300.0,41.6272,41.6344,41.4528,41.4819,18300.0
2012-03-21 09:55:00,57.11,57.22,57.1,57.18,14700.0,41.4964,41.5763,41.4891,41.5473,14700.0
2012-03-21 10:00:00,57.17,57.2,57.12,57.14,35800.0,41.54,41.5618,41.5037,41.5182,35800.0
2012-03-21 10:05:00,57.14,57.14,57.1,57.11,25900.0,41.5182,41.5182,41.4891,41.4964,25900.0
2012-03-21 10:10:00,57.11,57.19,57.09,57.15,30500.0,41.4964,41.5545,41.4819,41.5255,30500.0
2012-03-21 10:15:00,57.14,57.24,57.13,57.15,16900.0,41.5182,41.5909,41.5109,41.5255,16900.0
2012-03-21 10:20:00,57.16,57.24,57.16,57.24,12400.0,41.5327,41.5909,41.5327,41.5909,12400.0
2012-03-21 10:25:00,57.24,57.24,57.1,57.1,19400.0,41.5909,41.5909,41.4891,41.4891,19400.0
2012-03-21 10:30:00,57.11,57.26,57.11,57.25,15400.0,41.4964,41.6054,41.4964,41.5981,15400.0
2012-03-21 10:35:00,57.25,57.35,57.25,57.35,11900.0,41.5981,41.6708,41.5981,41.6708,11900.0
2012-03-21 10:40:00,57.35,57.37,57.22,57.23,11800.0,41.6708,41.6853,41.5763,41.5836,11800.0
2012-03-21 10:45:00,57.23,57.24,57.14,57.17,20100.0,41.5836,41.5909,41.5182,41.54,20100.0
2012-03-21 10:50:00,57.18,57.22,57.18,57.19,19400.0,41.5473,41.5763,41.5473,41.5545,19400.0
2012-03-21 10:55:00,57.2,57.2,57.01,57.05,81500.0,41.5618,41.5618,41.4237,41.4528,81500.0
2012-03-21 11:00:00,57.06,57.1,57.01,57.09,23800.0,41.4601,41.4891,41.4237,41.4819,23800.0
2012-03-21 11:05:00,57.08,57.09,57.02,57.02,16900.0,41.4746,41.4819,41.431,41.431,16900.0
2012-03-21 11:10:00,57.01,57.06,56.98,56.99,16600.0,41.4237,41.4601,41.4019,41.4092,16600.0
2012-03-21 11:15:00,56.98,57.03,56.93,57.02,21000.0,41.4019,41.4383,41.3656,41.431,21000.0
2012-03-21 11:20:00,57.02,57.06,56.94,56.96,25900.0,41.431,41.4601,41.3729,41.3874,25900.0
2012-03-21 11:25:00,56.96,57.05,56.96,57.04,17800.0,41.3874,41.4528,41.3874,41.4455,17800.0
2012-03-21 11:30:00,57.04,57.09,57.04,57.07,10500.0,41.4455,41.4819,41.4455,41.4673,10500.0
2012-03-21 11:35:00,57.07,57.16,57.07,57.14,12700.0,41.4673,41.5327,41.4673,41.5182,12700.0
2012-03-21 11:40:00,57.13,57.13,57.09,57.09,7600.0,41.5109,41.5109,41.4819,41.4819,7600.0
2012-03-21 11:45:00,57.09,57.09,57.02,57.03,8900.0,41.4819,41.4819,41.431,41.4383,8900.0
2012-03-21 11:50:00,57.03,57.04,57.0,57.0,12500.0,41.4383,41.4455,41.4165,41.4165,12500.0
2012-03-21 11:55:00,57.0,57.02,56.98,57.0,39600.0,41.4165,41.431,41.4019,41.4165,39600.0
2012-03-21 12:00:00,57.0,57.08,57.0,57.08,10400.0,41.4165,41.4746,41.4165,41.4746,10400.0
2012-03-21 12:05:00,57.08,57.11,57.07,57.1,8200.0,41.4746,41.4964,41.4673,41.4891,8200.0
2012-03-21 12:10:00,57.1,57.28,57.1,57.25,33000.0,41.4891,41.6199,41.4891,41.5981,33000.0
2012-03-21 12:15:00,57.24,57.24,57.16,57.19,63500.0,41.5909,41.5909,41.5327,41.5545,63500.0
2012-03-21 12:20:00,57.19,57.25,57.16,57.18,10500.0,41.5545,41.5981,41.5327,41.5473,10500.0
2012-03-21 12:25:00,57.16,57.2,57.15,57.2,7200.0,41.5327,41.5618,41.5255,41.5618,7200.0
2012-03-21 12:30:00,57.19,57.2,57.13,57.15,7900.0,41.5545,41.5618,41.5109,41.5255,7900.0
2012-03-21 12:35:00,57.15,57.2,57.13,57.16,10300.0,41.5255,41.5618,41.5109,41.5327,10300.0
2012-03-21 12:40:00,57.16,57.19,57.15,57.15,12700.0,41.5327,41.5545,41.5255,41.5255,12700.0
2012-03-21 12:45:00,57.14,57.14,57.12,57.12,12800.0,41.5182,41.5182,41.5037,41.5037,12800.0
2012-03-21 12:50:00,57.12,57.2,57.12,57.2,31300.0,41.5037,41.5618,41.5037,41.5618,31300.0
2012-03-21 12:55:00,57.2,57.21,57.18,57.18,13600.0,41.5618,41.5691,41.5473,41.5473,13600.0
2012-03-21 13:00:00,57.18,57.19,57.17,57.18,8200.0,41.5473,41.5545,41.54,41.5473,8200.0
2012-03-21 13:05:00,57.19,57.19,57.14,57.15,28500.0,41.5545,41.5545,41.5182,41.5255,28500.0
2012-03-21 13:10:00,57.15,57.16,57.05,57.05,12100.0,41.5255,41.5327,41.4528,41.4528,12100.0
2012-03-21 13:15:00,57.05,57.07,57.04,57.05,10400.0,41.4528,41.4673,41.4455,41.4528,10400.0
2012-03-21 13:20:00,57.06,57.06,57.02,57.02,8000.0,41.4601,41.4601,41.431,41.431,8000.0
2012-03-21 13:25:00,57.02,57.06,57.02,57.06,7500.0,41.431,41.4601,41.431,41.4601,7500.0
2012-03-21 13:30:00,57.06,57.07,57.04,57.04,15200.0,41.4601,41.4673,41.4455,41.4455,15200.0
2012-03-21 13:35:00,57.04,57.05,56.99,57.0,17700.0,41.4455,41.4528,41.4092,41.4165,17700.0
2012-03-21 13:40:00,57.0,57.02,56.99,57.02,11600.0,41.4165,41.431,41.4092,41.431,11600.0
2012-03-21 13:45:00,57.02,57.02,57.0,57.01,7800.0,41.431,41.431,41.4165,41.4237,7800.0
2012-03-21 13:50:00,57.01,57.09,57.01,57.09,5800.0,41.4237,41.4819,41.4237,41.4819,5800.0
2012-03-21 13:55:00,57.09,57.12,57.08,57.12,13800.0,41.4819,41.5037,41.4746,41.5037,13800.0
2012-03-21 14:00:00,57.11,57.18,57.1,57.15,9400.0,41.4964,41.5473,41.4891,41.5255,9400.0
2012-03-21 14:05:00,57.15,57.16,57.11,57.11,9600.0,41.5255,41.5327,41.4964,41.4964,9600.0
2012-03-21 14:10:00,57.1,57.1,57.08,57.09,47100.0,41.4891,41.4891,41.4746,41.4819,47100.0
2012-03-21 14:15:00,57.09,57.17,57.09,57.17,6400.0,41.4819,41.54,41.4819,41.54,6400.0
2012-03-21 14:20:00,57.16,57.18,57.14,57.14,11800.0,41.5327,41.5473,41.5182,41.5182,11800.0
2012-03-21 14:25:00,57.15,57.16,57.11,57.16,28300.0,41.5255,41.5327,41.4964,41.5327,28300.0
2012-03-21 14:30:00,57.15,57.24,57.14,57.21,25100.0,41.5255,41.5909,41.5182,41.5691,25100.0
2012-03-21 14:35:00,57.21,57.21,57.17,57.19,11900.0,41.5691,41.5691,41.54,41.5545,11900.0
2012-03-21 14:40:00,57.18,57.24,57.16,57.24,13300.0,41.5473,41.5909,41.5327,41.5909,13300.0
2012-03-21 14:45:00,57.24,57.25,57.2,57.21,12200.0,41.5909,41.5981,41.5618,41.5691,12200.0
2012-03-21 14:50:00,57.21,57.23,57.15,57.23,9300.0,41.5691,41.5836,41.5255,41.5836,9300.0
2012-03-21 14:55:00,57.22,57.25,57.21,57.24,7900.0,41.5763,41.5981,41.5691,41.5909,7900.0
2012-03-21 15:00:00,57.24,57.26,57.23,57.26,9300.0,41.5909,41.6054,41.5836,41.6054,9300.0
2012-03-21 15:05:00,57.26,57.33,57.26,57.31,15700.0,41.6054,41.6562,41.6054,41.6417,15700.0
2012-03-21 15:10:00,57.31,57.36,57.3,57.33,11100.0,41.6417,41.678,41.6344,41.6562,11100.0
2012-03-21 15:15:00,57.31,57.32,57.28,57.32,14100.0,41.6417,41.649,41.6199,41.649,14100.0
2012-03-21 15:20:00,57.31,57.34,57.28,57.34,14000.0,41.6417,41.6635,41.6199,41.6635,14000.0
2012-03-21 15:25:00,57.33,57.34,57.27,57.31,11000.0,41.6562,41.6635,41.6126,41.6417,11000.0
2012-03-21 15:30:00,57.31,57.33,57.28,57.32,30300.0,41.6417,41.6562,41.6199,41.649,30300.0
2012-03-21 15:35:00,57.32,57.32,57.26,57.26,13500.0,41.649,41.649,41.6054,41.6054,13500.0
2012-03-21 15:40:00,57.26,57.32,57.26,57.31,63500.0,41.6054,41.649,41.6054,41.6417,63500.0
2012-03-21 15:45:00,57.31,57.31,57.2,57.27,71700.0,41.6417,41.6417,41.5618,41.6126,71700.0
2012-03-21 15:50:00,57.27,57.27,57.23,57.23,30000.0,41.6126,41.6126,41.5836,41.5836,30000.0
2012-03-21 15:55:00,57.23,57.23,57.15,57.16,72700.0,41.5836,41.5836,41.5255,41.5327,72700.0
2012-03-22 09:30:00,56.73,56.73,56.33,56.35,49700.0,41.2203,41.2203,40.9296,40.9442,49700.0
2012-03-22 09:35:00,56.31,56.33,56.19,56.19,23500.0,40.9151,40.9296,40.8279,40.8279,23500.0
2012-03-22 09:40:00,56.22,56.28,56.11,56.25,25900.0,40.8497,40.8933,40.7698,40.8715,25900.0
2012-03-22 09:45:00,56.26,56.28,56.12,56.16,28000.0,40.8788,40.8933,40.7771,40.8061,28000.0
2012-03-22 09:50:00,56.16,56.17,56.06,56.14,23500.0,40.8061,40.8134,40.7335,40.7916,23500.0
2012-03-22 09:55:00,56.14,56.14,56.01,56.03,11700.0,40.7916,40.7916,40.6971,40.7117,11700.0
2012-03-22 10:00:00,56.04,56.2,56.03,56.2,8000.0,40.7189,40.8352,40.7117,40.8352,8000.0
2012-03-22 10:05:00,56.2,56.21,56.16,56.17,13600.0,40.8352,40.8424,40.8061,40.8134,13600.0
2012-03-22 10:10:00,56.17,56.3,56.17,56.21,16700.0,40.8134,40.9078,40.8134,40.8424,16700.0
2012-03-22 10:15:00,56.2,56.21,56.08,56.14,12600.0,40.8352,40.8424,40.748,40.7916,12600.0
2012-03-22 10:20:00,56.15,56.19,56.12,56.12,12800.0,40.7989,40.8279,40.7771,40.7771,12800.0
2012-03-22 10:25:00,56.12,56.12,56.05,56.09,9800.0,40.7771,40.7771,40.7262,40.7553,9800.0
2012-03-22 10:30:00,56.1,56.11,56.0,56.01,11200.0,40.7625,40.7698,40.6899,40.6971,11200.0
2012-03-22 10:35:00,56.01,56.05,55.97,55.97,20700.0,40.6971,40.7262,40.6681,40.6681,20700.0
2012-03-22 10:40:00,55.97,55.98,55.95,55.97,32500.0,40.6681,40.6753,40.6535,40.6681,32500.0
2012-03-22 10:45:00,55.96,55.98,55.82,55.82,20100.0,40.6608,40.6753,40.5591,40.5591,20100.0
2012-03-22 10:50:00,55.85,55.85,55.74,55.83,26800.0,40.5809,40.5809,40.5009,40.5663,26800.0
2012-03-22 10:55:00,55.82,55.83,55.75,55.77,11900.0,40.5591,40.5663,40.5082,40.5227,11900.0
2012-03-22 11:00:00,55.77,55.82,55.71,55.81,21900.0,40.5227,40.5591,40.4791,40.5518,21900.0
2012-03-22 11:05:00,55.79,55.8,55.66,55.69,23000.0,40.5373,40.5445,40.4428,40.4646,23000.0
2012-03-22 11:10:00,55.7,55.82,55.68,55.77,20300.0,40.4719,40.5591,40.4573,40.5227,20300.0
2012-03-22 11:15:00,55.77,55.9,55.77,55.89,20700.0,40.5227,40.6172,40.5227,40.6099,20700.0
2012-03-22 11:20:00,55.9,56.0,55.9,55.99,12400.0,40.6172,40.6899,40.6172,40.6826,12400.0
2012-03-22 11:25:00,55.99,56.0,55.98,55.99,10800.0,40.6826,40.6899,40.6753,40.6826,10800.0
2012-03-22 11:30:00,55.99,56.07,55.99,56.07,7000.0,40.6826,40.7407,40.6826,40.7407,7000.0
2012-03-22 11:35:00,56.08,56.11,56.08,56.1,21100.0,40.748,40.7698,40.748,40.7625,21100.0
2012-03-22 11:40:00,56.11,56.11,56.02,56.04,13800.0,40.7698,40.7698,40.7044,40.7189,13800.0
2012-03-22 11:45:00,56.04,56.09,56.04,56.07,12900.0,40.7189,40.7553,40.7189,40.7407,12900.0
2012-03-22 11:50:00,56.06,56.11,56.06,56.11,24000.0,40.7335,40.7698,40.7335,40.7698,24000.0
2012-03-22 11:55:00,56.12,56.19,56.12,56.18,15400.0,40.7771,40.8279,40.7771,40.8207,15400.0
2012-03-22 12:00:00,56.19,56.32,56.19,56.32,17000.0,40.8279,40.9224,40.8279,40.9224,17000.0
2012-03-22 12:05:00,56.32,56.35,56.29,56.35,12000.0,40.9224,40.9442,40.9006,40.9442,12000.0
2012-03-22 12:10:00,56.36,56.4,56.36,56.36,12800.0,40.9514,40.9805,40.9514,40.9514,12800.0
2012-03-22 12:15:00,56.37,56.4,56.37,56.4,5900.0,40.9587,40.9805,40.9587,40.9805,5900.0
2012-03-22 12:20:00,56.4,56.42,56.39,56.41,20000.0,40.9805,40.995,40.9732,40.9878,20000.0
2012-03-22 12:25:00,56.39,56.4,56.37,56.38,11400.0,40.9732,40.9805,40.9587,40.966,11400.0
2012-03-22 12:30:00,56.38,56.41,56.29,56.29,27700.0,40.966,40.9878,40.9006,40.9006,27700.0
2012-03-22 12:35:00,56.3,56.37,56.3,56.36,9100.0,40.9078,40.9587,40.9078,40.9514,9100.0
2012-03-22 12:40:00,56.37,56.39,56.36,56.38,14800.0,40.9587,40.9732,40.9514,40.966,14800.0
2012-03-22 12:45:00,56.38,56.43,56.37,56.42,8400.0,40.966,41.0023,40.9587,40.995,8400.0
2012-03-22 12:50:00,56.43,56.53,56.42,56.53,12700.0,41.0023,41.075,40.995,41.075,12700.0
2012-03-22 12:55:00,56.52,56.54,56.52,56.54,16300.0,41.0677,41.0822,41.0677,41.0822,16300.0
2012-03-22 13:00:00,56.55,56.56,56.53,56.53,20900.0,41.0895,41.0968,41.075,41.075,20900.0
2012-03-22 13:05:00,56.54,56.54,56.47,56.47,8200.0,41.0822,41.0822,41.0314,41.0314,8200.0
2012-03-22 13:10:00,56.47,56.52,56.47,56.48,27200.0,41.0314,41.0677,41.0314,41.0386,27200.0
2012-03-22 13:15:00,56.46,56.47,56.43,56.43,6400.0,41.0241,41.0314,41.0023,41.0023,6400.0
2012-03-22 13:20:00,56.43,56.47,56.42,56.45,12800.0,41.0023,41.0314,40.995,41.0168,12800.0
2012-03-22 13:25:00,56.46,56.48,56.37,56.47,29100.0,41.0241,41.0386,40.9587,41.0314,29100.0
2012-03-22 13:30:00,56.46,56.47,56.43,56.45,8100.0,41.0241,41.0314,41.0023,41.0168,8100.0
2012-03-22 13:35:00,56.44,56.5,56.43,56.48,12600.0,41.0096,41.0532,41.0023,41.0386,12600.0
2012-03-22 13:40:00,56.48,56.48,56.43,56.43,10200.0,41.0386,41.0386,41.0023,41.0023,10200.0
2012-03-22 13:45:00,56.43,56.46,56.42,56.45,8500.0,41.0023,41.0241,40.995,41.0168,8500.0
2012-03-22 13:50:00,56.45,56.46,56.42,56.42,6400.0,41.0168,41.0241,40.995,40.995,6400.0
2012-03-22 13:55:00,56.42,56.45,56.39,56.41,11000.0,40.995,41.0168,40.9732,40.9878,11000.0
2012-03-22 14:00:00,56.44,56.44,56.32,56.39,41800.0,41.0096,41.0096,40.9224,40.9732,41800.0
2012-03-22 14:05:00,56.39,56.42,56.36,56.42,23600.0,40.9732,40.995,40.9514,40.995,23600.0
2012-03-22 14:10:00,56.42,56.5,56.42,56.49,11700.0,40.995,41.0532,40.995,41.0459,11700.0
2012-03-22 14:15:00,56.48,56.49,56.42,56.42,8500.0,41.0386,41.0459,40.995,40.995,8500.0
2012-03-22 14:20:00,56.42,56.45,56.39,56.43,28200.0,40.995,41.0168,40.9732,41.0023,28200.0
2012-03-22 14:25:00,56.42,56.47,56.39,56.44,15900.0,40.995,41.0314,40.9732,41.0096,15900.0
2012-03-22 14:30:00,56.44,56.45,56.44,56.44,8500.0,41.0096,41.0168,41.0096,41.0096,8500.0
2012-03-22 14:35:00,56.44,56.48,56.44,56.47,15100.0,41.0096,41.0386,41.0096,41.0314,15100.0
2012-03-22 14:40:00,56.46,56.51,56.46,56.5,10700.0,41.0241,41.0604,41.0241,41.0532,10700.0
2012-03-22 14:45:00,56.5,56.52,56.43,56.43,20800.0,41.0532,41.0677,41.0023,41.0023,20800.0
2012-03-22 14:50:00,56.43,56.5,56.43,56.49,13900.0,41.0023,41.0532,41.0023,41.0459,13900.0
2012-03-22 14:55:00,56.49,56.5,56.48,56.49,14100.0,41.0459,41.0532,41.0386,41.0459,14100.0
2012-03-22 15:00:00,56.48,56.49,56.43,56.43,25700.0,41.0386,41.0459,41.0023,41.0023,25700.0
2012-03-22 15:05:00,56.43,56.45,56.39,56.43,40900.0,41.0023,41.0168,40.9732,41.0023,40900.0
2012-03-22 15:10:00,56.42,56.47,56.4,56.46,20900.0,40.995,41.0314,40.9805,41.0241,20900.0
2012-03-22 15:15:00,56.46,56.47,56.37,56.42,38900.0,41.0241,41.0314,40.9587,40.995,38900.0
2012-03-22 15:20:00,56.42,56.46,56.37,56.45,20200.0,40.995,41.0241,40.9587,41.0168,20200.0
2012-03-22 15:25:00,56.46,56.51,56.46,56.51,16400.0,41.0241,41.0604,41.0241,41.0604,16400.0
2012-03-22 15:30:00,56.51,56.51,56.46,56.46,30800.0,41.0604,41.0604,41.0241,41.0241,30800.0
2012-03-22 15:35:00,56.46,56.6,56.46,56.58,37600.0,41.0241,41.1258,41.0241,41.1113,37600.0
2012-03-22 15:40:00,56.58,56.65,56.54,56.56,44800.0,41.1113,41.1622,41.0822,41.0968,44800.0
2012-03-22 15:45:00,56.57,56.67,56.56,56.63,55500.0,41.104,41.1767,41.0968,41.1476,55500.0
2012-03-22 15:50:00,56.63,56.63,56.57,56.58,48500.0,41.1476,41.1476,41.104,41.1113,48500.0
2012-03-22 15:55:00,56.59,56.6,56.56,56.57,51600.0,41.1186,41.1258,41.0968,41.104,51600.0
2012-03-23 09:30:00,56.57,56.67,56.52,56.63,31100.0,41.104,41.1767,41.0677,41.1476,31100.0
2012-03-23 09:35:00,56.63,56.63,56.5,56.54,12600.0,41.1476,41.1476,41.0532,41.0822,12600.0
2012-03-23 09:40:00,56.52,56.52,56.35,56.39,8800.0,41.0677,41.0677,40.9442,40.9732,8800.0
2012-03-23 09:45:00,56.41,56.5,56.36,56.5,10000.0,40.9878,41.0532,40.9514,41.0532,10000.0
2012-03-23 09:50:00,56.5,56.51,56.46,56.47,8400.0,41.0532,41.0604,41.0241,41.0314,8400.0
2012-03-23 09:55:00,56.48,56.51,56.39,56.42,13800.0,41.0386,41.0604,40.9732,40.995,13800.0
2012-03-23 10:00:00,56.42,56.43,56.23,56.33,24300.0,40.995,41.0023,40.857,40.9296,24300.0
2012-03-23 10:05:00,56.33,56.33,56.18,56.18,12300.0,40.9296,40.9296,40.8207,40.8207,12300.0
2012-03-23 10:10:00,56.18,56.22,56.12,56.19,14500.0,40.8207,40.8497,40.7771,40.8279,14500.0
2012-03-23 10:15:00,56.17,56.21,56.15,56.18,12500.0,40.8134,40.8424,40.7989,40.8207,12500.0
2012-03-23 10:20:00,56.18,56.19,56.12,56.18,11900.0,40.8207,40.8279,40.7771,40.8207,11900.0
2012-03-23 10:25:00,56.18,56.19,56.11,56.12,19500.0,40.8207,40.8279,40.7698,40.7771,19500.0
2012-03-23 10:30:00,56.13,56.22,56.12,56.22,9500.0,40.7843,40.8497,40.7771,40.8497,9500.0
2012-03-23 10:35:00,56.22,56.31,56.22,56.31,15000.0,40.8497,40.9151,40.8497,40.9151,15000.0
2012-03-23 10:40:00,56.3,56.39,56.3,56.39,14100.0,40.9078,40.9732,40.9078,40.9732,14100.0
2012-03-23 10:45:00,56.37,56.42,56.36,56.4,15200.0,40.9587,40.995,40.9514,40.9805,15200.0
2012-03-23 10:50:00,56.41,56.54,56.4,56.53,9500.0,40.9878,41.0822,40.9805,41.075,9500.0
2012-03-23 10:55:00,56.53,56.57,56.53,56.57,23500.0,41.075,41.104,41.075,41.104,23500.0
2012-03-23 11:00:00,56.57,56.6,56.54,56.54,24000.0,41.104,41.1258,41.0822,41.0822,24000.0
2012-03-23 11:05:00,56.54,56.55,56.48,56.5,24300.0,41.0822,41.0895,41.0386,41.0532,24300.0
2012-03-23 11:10:00,56.49,56.57,56.46,56.56,16100.0,41.0459,41.104,41.0241,41.0968,16100.0
2012-03-23 11:15:00,56.57,56.64,56.55,56.63,14300.0,41.104,41.1549,41.0895,41.1476,14300.0
2012-03-23 11:20:00,56.63,56.67,56.6,56.66,37200.0,41.1476,41.1767,41.1258,41.1694,37200.0
2012-03-23 11:25:00,56.67,56.76,56.67,56.75,19700.0,41.1767,41.2421,41.1767,41.2348,19700.0
2012-03-23 11:30:00,56.75,56.85,56.75,56.8,17500.0,41.2348,41.3075,41.2348,41.2711,17500.0
2012-03-23 11:35:00,56.8,56.82,56.78,56.79,13700.0,41.2711,41.2857,41.2566,41.2639,13700.0
2012-03-23 11:40:00,56.79,56.84,56.75,56.84,19500.0,41.2639,41.3002,41.2348,41.3002,19500.0
2012-03-23 11:45:00,56.85,56.89,56.81,56.87,21400.0,41.3075,41.3365,41.2784,41.322,21400.0
2012-03-23 11:50:00,56.87,56.92,56.85,56.92,19600.0,41.322,41.3583,41.3075,41.3583,19600.0
2012-03-23 11:55:00,56.92,56.93,56.88,56.93,24300.0,41.3583,41.3656,41.3293,41.3656,24300.0
2012-03-23 12:00:00,56.92,56.93,56.83,56.85,12300.0,41.3583,41.3656,41.2929,41.3075,12300.0
2012-03-23 12:05:00,56.86,56.9,56.83,56.9,11100.0,41.3147,41.3438,41.2929,41.3438,11100.0
2012-03-23 12:10:00,56.9,56.92,56.9,56.92,6200.0,41.3438,41.3583,41.3438,41.3583,6200.0
2012-03-23 12:15:00,56.93,56.95,56.9,56.9,11500.0,41.3656,41.3801,41.3438,41.3438,11500.0
2012-03-23 12:20:00,56.9,56.94,56.87,56.87,11600.0,41.3438,41.3729,41.322,41.322,11600.0
2012-03-23 12:25:00,56.88,56.94,56.88,56.91,13500.0,41.3293,41.3729,41.3293,41.3511,13500.0
2012-03-23 12:30:00,56.9,56.92,56.82,56.83,14800.0,41.3438,41.3583,41.2857,41.2929,14800.0
2012-03-23 12:35:00,56.82,56.84,56.78,56.8,14600.0,41.2857,41.3002,41.2566,41.2711,14600.0
2012-03-23 12:40:00,56.8,56.85,56.79,56.85,12000.0,41.2711,41.3075,41.2639,41.3075,12000.0
2012-03-23 12:45:00,56.84,56.95,56.81,56.95,40600.0,41.3002,41.3801,41.2784,41.3801,40600.0
2012-03-23 12:50:00,56.94,56.97,56.88,56.97,9700.0,41.3729,41.3947,41.3293,41.3947,9700.0
2012-03-23 12:55:00,56.98,57.06,56.95,57.03,13000.0,41.4019,41.4601,41.3801,41.4383,13000.0
2012-03-23 13:00:00,57.02,57.06,57.0,57.04,15100.0,41.431,41.4601,41.4165,41.4455,15100.0
2012-03-23 13:05:00,57.03,57.09,57.03,57.08,8600.0,41.4383,41.4819,41.4383,41.4746,8600.0
2012-03-23 13:10:00,57.08,57.09,57.04,57.04,6500.0,41.4746,41.4819,41.4455,41.4455,6500.0
2012-03-23 13:15:00,57.04,57.06,57.01,57.06,7600.0,41.4455,41.4601,41.4237,41.4601,7600.0
2012-03-23 13:20:00,57.07,57.14,57.07,57.11,18900.0,41.4673,41.5182,41.4673,41.4964,18900.0
2012-03-23 13:25:00,57.12,57.15,57.11,57.13,7100.0,41.5037,41.5255,41.4964,41.5109,7100.0
2012-03-23 13:30:00,57.14,57.18,57.13,57.13,12300.0,41.5182,41.5473,41.5109,41.5109,12300.0
2012-03-23 13:35:00,57.13,57.14,57.1,57.11,10600.0,41.5109,41.5182,41.4891,41.4964,10600.0
2012-03-23 13:40:00,57.1,57.14,57.05,57.05,8300.0,41.4891,41.5182,41.4528,41.4528,8300.0
2012-03-23 13:45:00,57.05,57.05,57.01,57.04,7900.0,41.4528,41.4528,41.4237,41.4455,7900.0
2012-03-23 13:50:00,57.04,57.07,57.04,57.06,18100.0,41.4455,41.4673,41.4455,41.4601,18100.0
2012-03-23 13:55:00,57.06,57.07,57.03,57.03,16000.0,41.4601,41.4673,41.4383,41.4383,16000.0
2012-03-23 14:00:00,57.03,57.06,57.01,57.05,12400.0,41.4383,41.4601,41.4237,41.4528,12400.0
2012-03-23 14:05:00,57.05,57.08,57.0,57.0,23300.0,41.4528,41.4746,41.4165,41.4165,23300.0
2012-03-23 14:10:00,57.0,57.02,57.0,57.01,6100.0,41.4165,41.431,41.4165,41.4237,6100.0
2012-03-23 14:15:00,57.01,57.05,57.01,57.05,13500.0,41.4237,41.4528,41.4237,41.4528,13500.0
2012-03-23 14:20:00,57.06,57.06,57.03,57.05,8500.0,41.4601,41.4601,41.4383,41.4528,8500.0
2012-03-23 14:25:00,57.05,57.1,57.05,57.09,11600.0,41.4528,41.4891,41.4528,41.4819,11600.0
2012-03-23 14:30:00,57.09,57.12,57.06,57.09,21900.0,41.4819,41.5037,41.4601,41.4819,21900.0
2012-03-23 14:35:00,57.1,57.12,57.05,57.09,28900.0,41.4891,41.5037,41.4528,41.4819,28900.0
2012-03-23 14:40:00,57.1,57.12,57.08,57.09,14800.0,41.4891,41.5037,41.4746,41.4819,14800.0
2012-03-23 14:45:00,57.08,57.15,57.08,57.15,25500.0,41.4746,41.5255,41.4746,41.5255,25500.0
2012-03-23 14:50:00,57.15,57.19,57.15,57.19,13800.0,41.5255,41.5545,41.5255,41.5545,13800.0
2012-03-23 14:55:00,57.15,57.17,57.09,57.09,13500.0,41.5255,41.54,41.4819,41.4819,13500.0
2012-03-23 15:00:00,57.1,57.1,57.07,57.1,17600.0,41.4891,41.4891,41.4673,41.4891,17600.0
2012-03-23 15:05:00,57.1,57.13,57.09,57.1,11500.0,41.4891,41.5109,41.4819,41.4891,11500.0
2012-03-23 15:10:00,57.1,57.1,57.02,57.05,26400.0,41.4891,41.4891,41.431,41.4528,26400.0
2012-03-23 15:15:00,57.05,57.07,57.03,57.07,17200.0,41.4528,41.4673,41.4383,41.4673,17200.0
2012-03-23 15:20:00,57.07,57.12,57.07,57.1,23800.0,41.4673,41.5037,41.4673,41.4891,23800.0
2012-03-23 15:25:00,57.11,57.13,57.08,57.1,22100.0,41.4964,41.5109,41.4746,41.4891,22100.0
2012-03-23 15:30:00,57.1,57.13,57.02,57.03,52400.0,41.4891,41.5109,41.431,41.4383,52400.0
2012-03-23 15:35:00,57.03,57.04,56.93,56.96,60900.0,41.4383,41.4455,41.3656,41.3874,60900.0
2012-03-23 15:40:00,56.96,57.01,56.93,56.93,91200.0,41.3874,41.4237,41.3656,41.3656,91200.0
2012-03-23 15:45:00,56.93,56.96,56.83,56.85,103900.0,41.3656,41.3874,41.2929,41.3075,103900.0
2012-03-23 15:50:00,56.84,56.95,56.84,56.92,99400.0,41.3002,41.3801,41.3002,41.3583,99400.0
2012-03-23 15:55:00,56.92,56.93,56.89,56.91,141900.0,41.3583,41.3656,41.3365,41.3511,141900.0
2012-03-26 09:30:00,57.68,57.91,57.54,57.86,48600.0,41.9106,42.0777,41.8088,42.0413,48600.0
2012-03-26 09:35:00,57.84,57.92,57.81,57.89,17400.0,42.0268,42.0849,42.005,42.0631,17400.0
2012-03-26 09:40:00,57.91,57.95,57.81,57.94,29200.0,42.0777,42.1067,42.005,42.0995,29200.0
2012-03-26 09:45:00,57.93,57.99,57.93,57.94,24100.0,42.0922,42.1358,42.0922,42.0995,24100.0
2012-03-26 09:50:00,57.94,57.94,57.73,57.76,16100.0,42.0995,42.0995,41.9469,41.9687,16100.0
2012-03-26 09:55:00,57.76,57.77,57.71,57.73,11000.0,41.9687,41.976,41.9324,41.9469,11000.0
2012-03-26 10:00:00,57.73,57.73,57.64,57.64,24900.0,41.9469,41.9469,41.8815,41.8815,24900.0
2012-03-26 10:05:00,57.64,57.74,57.64,57.72,26300.0,41.8815,41.9542,41.8815,41.9396,26300.0
2012-03-26 10:10:00,57.72,57.74,57.7,57.72,18600.0,41.9396,41.9542,41.9251,41.9396,18600.0
2012-03-26 10:15:00,57.73,57.85,57.72,57.84,18000.0,41.9469,42.0341,41.9396,42.0268,18000.0
2012-03-26 10:20:00,57.85,57.88,57.78,57.78,11900.0,42.0341,42.0559,41.9832,41.9832,11900.0
2012-03-26 10:25:00,57.79,57.81,57.78,57.79,10400.0,41.9905,42.005,41.9832,41.9905,10400.0
2012-03-26 10:30:00,57.8,57.8,57.7,57.7,13300.0,41.9977,41.9977,41.9251,41.9251,13300.0
2012-03-26 10:35:00,57.71,57.77,57.71,57.74,13600.0,41.9324,41.976,41.9324,41.9542,13600.0
2012-03-26 10:40:00,57.75,57.77,57.72,57.76,9100.0,41.9614,41.976,41.9396,41.9687,9100.0
2012-03-26 10:45:00,57.75,57.78,57.75,57.78,10000.0,41.9614,41.9832,41.9614,41.9832,10000.0
2012-03-26 10:50:00,57.76,57.78,57.76,57.76,7600.0,41.9687,41.9832,41.9687,41.9687,7600.0
2012-03-26 10:55:00,57.76,57.77,57.74,57.75,10200.0,41.9687,41.976,41.9542,41.9614,10200.0
2012-03-26 11:00:00,57.74,57.77,57.71,57.77,21800.0,41.9542,41.976,41.9324,41.976,21800.0
2012-03-26 11:05:00,57.78,57.83,57.78,57.81,14900.0,41.9832,42.0195,41.9832,42.005,14900.0
2012-03-26 11:10:00,57.81,57.81,57.79,57.8,12300.0,42.005,42.005,41.9905,41.9977,12300.0
2012-03-26 11:15:00,57.8,57.82,57.8,57.8,7200.0,41.9977,42.0123,41.9977,41.9977,7200.0
2012-03-26 11:20:00,57.8,57.84,57.77,57.84,26500.0,41.9977,42.0268,41.976,42.0268,26500.0
2012-03-26 11:25:00,57.85,57.92,57.84,57.89,15200.0,42.0341,42.0849,42.0268,42.0631,15200.0
2012-03-26 11:30:00,57.88,57.93,57.88,57.88,16800.0,42.0559,42.0922,42.0559,42.0559,16800.0
2012-03-26 11:35:00,57.87,57.88,57.83,57.87,21500.0,42.0486,42.0559,42.0195,42.0486,21500.0
2012-03-26 11:40:00,57.87,57.88,57.83,57.84,14700.0,42.0486,42.0559,42.0195,42.0268,14700.0
2012-03-26 11:45:00,57.83,57.84,57.77,57.79,18900.0,42.0195,42.0268,41.976,41.9905,18900.0
2012-03-26 11:50:00,57.8,57.83,57.8,57.82,7700.0,41.9977,42.0195,41.9977,42.0123,7700.0
2012-03-26 11:55:00,57.82,57.83,57.77,57.78,10000.0,42.0123,42.0195,41.976,41.9832,10000.0
2012-03-26 12:00:00,57.78,57.83,57.78,57.82,7600.0,41.9832,42.0195,41.9832,42.0123,7600.0
2012-03-26 12:05:00,57.81,57.82,57.76,57.77,11400.0,42.005,42.0123,41.9687,41.976,11400.0
2012-03-26 12:10:00,57.77,57.78,57.75,57.75,6400.0,41.976,41.9832,41.9614,41.9614,6400.0
2012-03-26 12:15:00,57.76,57.77,57.74,57.76,10400.0,41.9687,41.976,41.9542,41.9687,10400.0
2012-03-26 12:20:00,57.75,57.76,57.66,57.66,21700.0,41.9614,41.9687,41.896,41.896,21700.0
2012-03-26 12:25:00,57.67,57.68,57.64,57.64,14900.0,41.9033,41.9106,41.8815,41.8815,14900.0
2012-03-26 12:30:00,57.64,57.67,57.61,57.66,10100.0,41.8815,41.9033,41.8597,41.896,10100.0
2012-03-26 12:35:00,57.66,57.67,57.63,57.63,13700.0,41.896,41.9033,41.8742,41.8742,13700.0
2012-03-26 12:40:00,57.63,57.64,57.62,57.63,6500.0,41.8742,41.8815,41.867,41.8742,6500.0
2012-03-26 12:45:00,57.64,57.68,57.6,57.67,17000.0,41.8815,41.9106,41.8524,41.9033,17000.0
2012-03-26 12:50:00,57.67,57.74,57.66,57.72,24700.0,41.9033,41.9542,41.896,41.9396,24700.0
2012-03-26 12:55:00,57.73,57.74,57.7,57.7,12800.0,41.9469,41.9542,41.9251,41.9251,12800.0
2012-03-26 13:00:00,57.7,57.71,57.67,57.68,9800.0,41.9251,41.9324,41.9033,41.9106,9800.0
2012-03-26 13:05:00,57.68,57.7,57.68,57.7,7700.0,41.9106,41.9251,41.9106,41.9251,7700.0
2012-03-26 13:10:00,57.7,57.72,57.69,57.69,15400.0,41.9251,41.9396,41.9178,41.9178,15400.0
2012-03-26 13:15:00,57.69,57.7,57.68,57.7,4000.0,41.9178,41.9251,41.9106,41.9251,4000.0
2012-03-26 13:20:00,57.7,57.72,57.69,57.72,4700.0,41.9251,41.9396,41.9178,41.9396,4700.0
2012-03-26 13:25:00,57.72,57.77,57.72,57.73,8900.0,41.9396,41.976,41.9396,41.9469,8900.0
2012-03-26 13:30:00,57.74,57.79,57.74,57.79,6900.0,41.9542,41.9905,41.9542,41.9905,6900.0
2012-03-26 13:35:00,57.79,57.8,57.76,57.77,10400.0,41.9905,41.9977,41.9687,41.976,10400.0
2012-03-26 13:40:00,57.78,57.8,57.78,57.79,6600.0,41.9832,41.9977,41.9832,41.9905,6600.0
2012-03-26 13:45:00,57.8,57.83,57.8,57.8,10600.0,41.9977,42.0195,41.9977,41.9977,10600.0
2012-03-26 13:50:00,57.8,57.81,57.79,57.8,5200.0,41.9977,42.005,41.9905,41.9977,5200.0
2012-03-26 13:55:00,57.8,57.83,57.71,57.72,59400.0,41.9977,42.0195,41.9324,41.9396,59400.0
2012-03-26 14:00:00,57.72,57.72,57.69,57.69,11500.0,41.9396,41.9396,41.9178,41.9178,11500.0
2012-03-26 14:05:00,57.69,57.71,57.65,57.66,28500.0,41.9178,41.9324,41.8888,41.896,28500.0
2012-03-26 14:10:00,57.66,57.67,57.61,57.62,38000.0,41.896,41.9033,41.8597,41.867,38000.0
2012-03-26 14:15:00,57.62,57.64,57.62,57.63,12600.0,41.867,41.8815,41.867,41.8742,12600.0
2012-03-26 14:20:00,57.63,57.66,57.63,57.65,36500.0,41.8742,41.896,41.8742,41.8888,36500.0
2012-03-26 14:25:00,57.65,57.66,57.64,57.65,16700.0,41.8888,41.896,41.8815,41.8888,16700.0
2012-03-26 14:30:00,57.65,57.66,57.62,57.65,50500.0,41.8888,41.896,41.867,41.8888,50500.0
2012-03-26 14:35:00,57.65,57.66,57.6,57.6,11700.0,41.8888,41.896,41.8524,41.8524,11700.0
2012-03-26 14:40:00,57.6,57.67,57.6,57.64,68300.0,41.8524,41.9033,41.8524,41.8815,68300.0
2012-03-26 14:45:00,57.64,57.65,57.62,57.64,12500.0,41.8815,41.8888,41.867,41.8815,12500.0
2012-03-26 14:50:00,57.64,57.66,57.61,57.65,26000.0,41.8815,41.896,41.8597,41.8888,26000.0
2012-03-26 14:55:00,57.65,57.68,57.62,57.63,49900.0,41.8888,41.9106,41.867,41.8742,49900.0
2012-03-26 15:00:00,57.63,57.7,57.62,57.67,56100.0,41.8742,41.9251,41.867,41.9033,56100.0
2012-03-26 15:05:00,57.68,57.69,57.63,57.63,45000.0,41.9106,41.9178,41.8742,41.8742,45000.0
2012-03-26 15:10:00,57.62,57.7,57.62,57.69,16900.0,41.867,41.9251,41.867,41.9178,16900.0
2012-03-26 15:15:00,57.7,57.76,57.69,57.76,23600.0,41.9251,41.9687,41.9178,41.9687,23600.0
2012-03-26 15:20:00,57.75,57.76,57.72,57.75,19600.0,41.9614,41.9687,41.9396,41.9614,19600.0
2012-03-26 15:25:00,57.74,57.76,57.73,57.73,14200.0,41.9542,41.9687,41.9469,41.9469,14200.0
2012-03-26 15:30:00,57.74,57.77,57.72,57.74,21300.0,41.9542,41.976,41.9396,41.9542,21300.0
2012-03-26 15:35:00,57.73,57.75,57.69,57.72,26100.0,41.9469,41.9614,41.9178,41.9396,26100.0
2012-03-26 15:40:00,57.73,57.76,57.71,57.76,25900.0,41.9469,41.9687,41.9324,41.9687,25900.0
2012-03-26 15:45:00,57.76,57.79,57.71,57.78,75700.0,41.9687,41.9905,41.9324,41.9832,75700.0
2012-03-26 15:50:00,57.79,57.79,57.73,57.75,44500.0,41.9905,41.9905,41.9469,41.9614,44500.0
2012-03-26 15:55:00,57.74,57.84,57.74,57.83,132300.0,41.9542,42.0268,41.9542,42.0195,132300.0
2012-03-27 09:30:00,57.99,58.16,57.9,58.13,41800.0,42.1358,42.2593,42.0704,42.2375,41800.0
2012-03-27 09:35:00,58.12,58.12,57.85,57.85,11000.0,42.2303,42.2303,42.0341,42.0341,11000.0
2012-03-27 09:40:00,57.86,57.98,57.86,57.95,15100.0,42.0413,42.1285,42.0413,42.1067,15100.0
2012-03-27 09:45:00,57.98,58.01,57.93,58.0,11600.0,42.1285,42.1503,42.0922,42.1431,11600.0
2012-03-27 09:50:00,57.98,58.04,57.96,58.04,11100.0,42.1285,42.1721,42.114,42.1721,11100.0
2012-03-27 09:55:00,58.04,58.08,58.03,58.06,7700.0,42.1721,42.2012,42.1649,42.1867,7700.0
2012-03-27 10:00:00,58.04,58.04,57.94,57.98,13200.0,42.1721,42.1721,42.0995,42.1285,13200.0
2012-03-27 10:05:00,57.98,58.06,57.93,58.0,17500.0,42.1285,42.1867,42.0922,42.1431,17500.0
2012-03-27 10:10:00,58.0,58.01,57.97,57.97,20300.0,42.1431,42.1503,42.1213,42.1213,20300.0
2012-03-27 10:15:00,57.97,57.99,57.95,57.97,37800.0,42.1213,42.1358,42.1067,42.1213,37800.0
2012-03-27 10:20:00,57.96,57.97,57.85,57.86,23300.0,42.114,42.1213,42.0341,42.0413,23300.0
2012-03-27 10:25:00,57.86,57.88,57.82,57.88,22100.0,42.0413,42.0559,42.0123,42.0559,22100.0
2012-03-27 10:30:00,57.88,57.9,57.82,57.85,30400.0,42.0559,42.0704,42.0123,42.0341,30400.0
2012-03-27 10:35:00,57.86,57.92,57.86,57.89,27300.0,42.0413,42.0849,42.0413,42.0631,27300.0
2012-03-27 10:40:00,57.89,57.9,57.86,57.89,15400.0,42.0631,42.0704,42.0413,42.0631,15400.0
2012-03-27 10:45:00,57.9,57.96,57.89,57.92,13000.0,42.0704,42.114,42.0631,42.0849,13000.0
2012-03-27 10:50:00,57.92,57.93,57.88,57.91,11800.0,42.0849,42.0922,42.0559,42.0777,11800.0
2012-03-27 10:55:00,57.91,57.95,57.9,57.93,12200.0,42.0777,42.1067,42.0704,42.0922,12200.0
2012-03-27 11:00:00,57.93,57.98,57.91,57.94,23700.0,42.0922,42.1285,42.0777,42.0995,23700.0
2012-03-27 11:05:00,57.94,58.0,57.93,58.0,17400.0,42.0995,42.1431,42.0922,42.1431,17400.0
2012-03-27 11:10:00,58.0,58.03,57.96,57.99,15100.0,42.1431,42.1649,42.114,42.1358,15100.0
2012-03-27 11:15:00,57.99,58.05,57.98,58.05,14700.0,42.1358,42.1794,42.1285,42.1794,14700.0
2012-03-27 11:20:00,58.05,58.08,58.01,58.01,14200.0,42.1794,42.2012,42.1503,42.1503,14200.0
2012-03-27 11:25:00,58.01,58.02,57.97,57.97,11000.0,42.1503,42.1576,42.1213,42.1213,11000.0
2012-03-27 11:30:00,57.98,57.99,57.94,57.96,19700.0,42.1285,42.1358,42.0995,42.114,19700.0
2012-03-27 11:35:00,57.96,57.98,57.95,57.96,12400.0,42.114,42.1285,42.1067,42.114,12400.0
2012-03-27 11:40:00,57.95,57.96,57.86,57.86,19000.0,42.1067,42.114,42.0413,42.0413,19000.0
2012-03-27 11:45:00,57.86,57.87,57.82,57.82,20500.0,42.0413,42.0486,42.0123,42.0123,20500.0
2012-03-27 11:50:00,57.83,57.9,57.82,57.9,23900.0,42.0195,42.0704,42.0123,42.0704,23900.0
2012-03-27 11:55:00,57.9,57.98,57.9,57.96,10300.0,42.0704,42.1285,42.0704,42.114,10300.0
2012-03-27 12:00:00,57.97,58.05,57.96,58.0,13400.0,42.1213,42.1794,42.114,42.1431,13400.0
2012-03-27 12:05:00,57.99,58.02,57.97,57.98,13500.0,42.1358,42.1576,42.1213,42.1285,13500.0
2012-03-27 12:10:00,58.0,58.04,57.99,58.03,16000.0,42.1431,42.1721,42.1358,42.1649,16000.0
2012-03-27 12:15:00,58.03,58.05,58.01,58.02,14300.0,42.1649,42.1794,42.1503,42.1576,14300.0
2012-03-27 12:20:00,58.02,58.04,57.98,58.02,24000.0,42.1576,42.1721,42.1285,42.1576,24000.0
2012-03-27 12:25:00,58.03,58.04,57.95,58.0,12000.0,42.1649,42.1721,42.1067,42.1431,12000.0
2012-03-27 12:30:00,58.0,58.0,57.95,57.97,13600.0,42.1431,42.1431,42.1067,42.1213,13600.0
2012-03-27 12:35:00,57.97,58.01,57.95,57.97,10600.0,42.1213,42.1503,42.1067,42.1213,10600.0
2012-03-27 12:40:00,57.96,57.99,57.95,57.97,7200.0,42.114,42.1358,42.1067,42.1213,7200.0
2012-03-27 12:45:00,57.97,57.98,57.95,57.96,7100.0,42.1213,42.1285,42.1067,42.114,7100.0
2012-03-27 12:50:00,57.96,57.99,57.95,57.96,14600.0,42.114,42.1358,42.1067,42.114,14600.0
2012-03-27 12:55:00,57.95,58.04,57.95,58.04,7700.0,42.1067,42.1721,42.1067,42.1721,7700.0
2012-03-27 13:00:00,58.04,58.07,58.01,58.01,7400.0,42.1721,42.1939,42.1503,42.1503,7400.0
2012-03-27 13:05:00,58.02,58.05,58.01,58.05,9100.0,42.1576,42.1794,42.1503,42.1794,9100.0
2012-03-27 13:10:00,58.05,58.06,58.03,58.04,10200.0,42.1794,42.1867,42.1649,42.1721,10200.0
2012-03-27 13:15:00,58.04,58.05,58.0,58.02,10600.0,42.1721,42.1794,42.1431,42.1576,10600.0
2012-03-27 13:20:00,58.02,58.05,57.98,58.01,8700.0,42.1576,42.1794,42.1285,42.1503,8700.0
2012-03-27 13:25:00,58.01,58.07,58.01,58.07,7800.0,42.1503,42.1939,42.1503,42.1939,7800.0
2012-03-27 13:30:00,58.06,58.07,57.96,57.99,22600.0,42.1867,42.1939,42.114,42.1358,22600.0
2012-03-27 13:35:00,57.99,58.0,57.97,57.99,14900.0,42.1358,42.1431,42.1213,42.1358,14900.0
2012-03-27 13:40:00,57.99,58.0,57.95,57.97,6700.0,42.1358,42.1431,42.1067,42.1213,6700.0
2012-03-27 13:45:00,57.96,58.0,57.96,58.0,7300.0,42.114,42.1431,42.114,42.1431,7300.0
2012-03-27 13:50:00,58.0,58.03,57.97,57.98,50000.0,42.1431,42.1649,42.1213,42.1285,50000.0
2012-03-27 13:55:00,57.97,58.01,57.96,58.0,18200.0,42.1213,42.1503,42.114,42.1431,18200.0
2012-03-27 14:00:00,57.99,58.0,57.95,57.97,17800.0,42.1358,42.1431,42.1067,42.1213,17800.0
2012-03-27 14:05:00,57.98,58.02,57.97,58.02,35800.0,42.1285,42.1576,42.1213,42.1576,35800.0
2012-03-27 14:10:00,58.03,58.1,58.02,58.04,67700.0,42.1649,42.2157,42.1576,42.1721,67700.0
2012-03-27 14:15:00,58.04,58.09,58.03,58.09,28900.0,42.1721,42.2085,42.1649,42.2085,28900.0
2012-03-27 14:20:00,58.07,58.09,58.05,58.08,15200.0,42.1939,42.2085,42.1794,42.2012,15200.0
2012-03-27 14:25:00,58.08,58.08,58.02,58.04,23100.0,42.2012,42.2012,42.1576,42.1721,23100.0
2012-03-27 14:30:00,58.05,58.05,57.95,57.95,14000.0,42.1794,42.1794,42.1067,42.1067,14000.0
2012-03-27 14:35:00,57.95,57.97,57.9,57.91,15300.0,42.1067,42.1213,42.0704,42.0777,15300.0
2012-03-27 14:40:00,57.91,57.96,57.91,57.95,12600.0,42.0777,42.114,42.0777,42.1067,12600.0
2012-03-27 14:45:00,57.95,57.95,57.91,57.94,11900.0,42.1067,42.1067,42.0777,42.0995,11900.0
2012-03-27 14:50:00,57.95,57.98,57.95,57.97,15100.0,42.1067,42.1285,42.1067,42.1213,15100.0
2012-03-27 14:55:00,57.98,58.0,57.97,57.99,14100.0,42.1285,42.1431,42.1213,42.1358,14100.0
2012-03-27 15:00:00,58.0,58.02,57.98,57.99,112800.0,42.1431,42.1576,42.1285,42.1358,112800.0
2012-03-27 15:05:00,57.99,58.0,57.96,57.97,13300.0,42.1358,42.1431,42.114,42.1213,13300.0
2012-03-27 15:10:00,57.96,57.97,57.95,57.96,21100.0,42.114,42.1213,42.1067,42.114,21100.0
2012-03-27 15:15:00,57.95,57.96,57.89,57.94,19200.0,42.1067,42.114,42.0631,42.0995,19200.0
2012-03-27 15:20:00,57.94,57.94,57.86,57.93,38600.0,42.0995,42.0995,42.0413,42.0922,38600.0
2012-03-27 15:25:00,57.93,57.95,57.92,57.92,19900.0,42.0922,42.1067,42.0849,42.0849,19900.0
2012-03-27 15:30:00,57.92,57.96,57.91,57.95,41900.0,42.0849,42.114,42.0777,42.1067,41900.0
2012-03-27 15:35:00,57.95,57.95,57.89,57.9,41400.0,42.1067,42.1067,42.0631,42.0704,41400.0
2012-03-27 15:40:00,57.9,57.93,57.89,57.91,23500.0,42.0704,42.0922,42.0631,42.0777,23500.0
2012-03-27 15:45:00,57.92,57.92,57.77,57.79,40000.0,42.0849,42.0849,41.976,41.9905,40000.0
2012-03-27 15:50:00,57.79,57.83,57.76,57.77,58100.0,41.9905,42.0195,41.9687,41.976,58100.0
2012-03-27 15:55:00,57.77,57.79,57.74,57.79,54500.0,41.976,41.9905,41.9542,41.9905,54500.0
2012-03-28 09:30:00,57.36,57.37,57.2,57.22,65200.0,41.9423,41.9497,41.8253,41.84,65200.0
2012-03-28 09:35:00,57.23,57.38,57.23,57.38,20300.0,41.8473,41.957,41.8473,41.957,20300.0
2012-03-28 09:40:00,57.4,57.4,57.07,57.09,20100.0,41.9716,41.9716,41.7303,41.7449,20100.0
2012-03-28 09:45:00,57.1,57.13,57.0,57.01,22900.0,41.7522,41.7742,41.6791,41.6864,22900.0
2012-03-28 09:50:00,57.0,57.01,56.8,56.98,35700.0,41.6791,41.6864,41.5329,41.6645,35700.0
2012-03-28 09:55:00,56.97,57.04,56.89,56.98,27500.0,41.6572,41.7084,41.5987,41.6645,27500.0
2012-03-28 10:00:00,56.99,57.17,56.99,57.14,19700.0,41.6718,41.8034,41.6718,41.7815,19700.0
2012-03-28 10:05:00,57.13,57.17,57.1,57.15,9500.0,41.7742,41.8034,41.7522,41.7888,9500.0
2012-03-28 10:10:00,57.16,57.25,57.11,57.25,25200.0,41.7961,41.8619,41.7595,41.8619,25200.0
2012-03-28 10:15:00,57.24,57.24,57.1,57.17,33000.0,41.8546,41.8546,41.7522,41.8034,33000.0
2012-03-28 10:20:00,57.14,57.18,57.11,57.15,13300.0,41.7815,41.8107,41.7595,41.7888,13300.0
2012-03-28 10:25:00,57.15,57.21,57.07,57.13,19500.0,41.7888,41.8327,41.7303,41.7742,19500.0
2012-03-28 10:30:00,57.13,57.13,56.88,56.96,39900.0,41.7742,41.7742,41.5914,41.6499,39900.0
2012-03-28 10:35:00,56.96,56.97,56.9,56.94,13200.0,41.6499,41.6572,41.606,41.6352,13200.0
2012-03-28 10:40:00,56.93,56.93,56.78,56.83,21700.0,41.6279,41.6279,41.5182,41.5548,21700.0
2012-03-28 10:45:00,56.83,56.86,56.73,56.86,20300.0,41.5548,41.5767,41.4817,41.5767,20300.0
2012-03-28 10:50:00,56.86,56.86,56.71,56.82,13000.0,41.5767,41.5767,41.4671,41.5475,13000.0
2012-03-28 10:55:00,56.82,56.91,56.78,56.91,10700.0,41.5475,41.6133,41.5182,41.6133,10700.0
2012-03-28 11:00:00,56.92,56.92,56.74,56.75,23200.0,41.6206,41.6206,41.489,41.4963,23200.0
2012-03-28 11:05:00,56.75,56.79,56.67,56.75,24100.0,41.4963,41.5255,41.4378,41.4963,24100.0
2012-03-28 11:10:00,56.74,56.84,56.73,56.81,12300.0,41.489,41.5621,41.4817,41.5402,12300.0
2012-03-28 11:15:00,56.81,56.81,56.72,56.74,16800.0,41.5402,41.5402,41.4744,41.489,16800.0
2012-03-28 11:20:00,56.73,56.75,56.69,56.69,30000.0,41.4817,41.4963,41.4524,41.4524,30000.0
2012-03-28 11:25:00,56.69,56.75,56.68,56.71,33300.0,41.4524,41.4963,41.4451,41.4671,33300.0
2012-03-28 11:30:00,56.72,56.74,56.61,56.72,39400.0,41.4744,41.489,41.3939,41.4744,39400.0
2012-03-28 11:35:00,56.72,56.76,56.62,56.72,32300.0,41.4744,41.5036,41.4012,41.4744,32300.0
2012-03-28 11:40:00,56.71,56.78,56.71,56.75,17700.0,41.4671,41.5182,41.4671,41.4963,17700.0
2012-03-28 11:45:00,56.74,56.75,56.56,56.57,39200.0,41.489,41.4963,41.3574,41.3647,39200.0
2012-03-28 11:50:00,56.57,56.58,56.42,56.48,37100.0,41.3647,41.372,41.255,41.2989,37100.0
2012-03-28 11:55:00,56.47,56.49,56.3,56.49,34500.0,41.2916,41.3062,41.1673,41.3062,34500.0
2012-03-28 12:00:00,56.5,56.52,56.47,56.52,20100.0,41.3135,41.3281,41.2916,41.3281,20100.0
2012-03-28 12:05:00,56.52,56.62,56.5,56.55,17600.0,41.3281,41.4012,41.3135,41.3501,17600.0
2012-03-28 12:10:00,56.55,56.55,56.47,56.51,35800.0,41.3501,41.3501,41.2916,41.3208,35800.0
2012-03-28 12:15:00,56.51,56.62,56.47,56.6,25100.0,41.3208,41.4012,41.2916,41.3866,25100.0
2012-03-28 12:20:00,56.6,56.61,56.53,56.53,26700.0,41.3866,41.3939,41.3354,41.3354,26700.0
2012-03-28 12:25:00,56.53,56.63,56.52,56.63,11400.0,41.3354,41.4086,41.3281,41.4086,11400.0
2012-03-28 12:30:00,56.64,56.68,56.54,56.57,31800.0,41.4159,41.4451,41.3427,41.3647,31800.0
2012-03-28 12:35:00,56.58,56.58,56.45,56.48,58400.0,41.372,41.372,41.2769,41.2989,58400.0
2012-03-28 12:40:00,56.5,56.57,56.5,56.53,47900.0,41.3135,41.3647,41.3135,41.3354,47900.0
2012-03-28 12:45:00,56.53,56.59,56.53,56.59,7400.0,41.3354,41.3793,41.3354,41.3793,7400.0
2012-03-28 12:50:00,56.58,56.59,56.5,56.52,32100.0,41.372,41.3793,41.3135,41.3281,32100.0
2012-03-28 12:55:00,56.52,56.58,56.51,56.58,16700.0,41.3281,41.372,41.3208,41.372,16700.0
2012-03-28 13:00:00,56.57,56.62,56.57,56.62,7300.0,41.3647,41.4012,41.3647,41.4012,7300.0
2012-03-28 13:05:00,56.61,56.61,56.53,56.56,12600.0,41.3939,41.3939,41.3354,41.3574,12600.0
2012-03-28 13:10:00,56.55,56.55,56.46,56.47,15200.0,41.3501,41.3501,41.2842,41.2916,15200.0
2012-03-28 13:15:00,56.48,56.53,56.46,56.48,19500.0,41.2989,41.3354,41.2842,41.2989,19500.0
2012-03-28 13:20:00,56.48,56.52,56.4,56.45,15900.0,41.2989,41.3281,41.2404,41.2769,15900.0
2012-03-28 13:25:00,56.45,56.47,56.43,56.44,8400.0,41.2769,41.2916,41.2623,41.2696,8400.0
2012-03-28 13:30:00,56.46,56.47,56.38,56.42,28000.0,41.2842,41.2916,41.2258,41.255,28000.0
2012-03-28 13:35:00,56.42,56.5,56.4,56.5,17300.0,41.255,41.3135,41.2404,41.3135,17300.0
2012-03-28 13:40:00,56.49,56.52,56.48,56.48,24800.0,41.3062,41.3281,41.2989,41.2989,24800.0
2012-03-28 13:45:00,56.49,56.49,56.41,56.46,16600.0,41.3062,41.3062,41.2477,41.2842,16600.0
2012-03-28 13:50:00,56.47,56.48,56.42,56.46,25600.0,41.2916,41.2989,41.255,41.2842,25600.0
2012-03-28 13:55:00,56.47,56.48,56.44,56.47,11900.0,41.2916,41.2989,41.2696,41.2916,11900.0
2012-03-28 14:00:00,56.47,56.47,56.34,56.36,16300.0,41.2916,41.2916,41.1965,41.2111,16300.0
2012-03-28 14:05:00,56.36,56.36,56.28,56.3,20000.0,41.2111,41.2111,41.1526,41.1673,20000.0
2012-03-28 14:10:00,56.31,56.35,56.26,56.35,24400.0,41.1746,41.2038,41.138,41.2038,24400.0
2012-03-28 14:15:00,56.37,56.38,56.35,56.35,11900.0,41.2184,41.2258,41.2038,41.2038,11900.0
2012-03-28 14:20:00,56.35,56.38,56.33,56.36,12800.0,41.2038,41.2258,41.1892,41.2111,12800.0
2012-03-28 14:25:00,56.36,56.41,56.34,56.41,23500.0,41.2111,41.2477,41.1965,41.2477,23500.0
2012-03-28 14:30:00,56.41,56.46,56.41,56.46,14600.0,41.2477,41.2842,41.2477,41.2842,14600.0
2012-03-28 14:35:00,56.46,56.59,56.46,56.53,51600.0,41.2842,41.3793,41.2842,41.3354,51600.0
2012-03-28 14:40:00,56.53,56.54,56.49,56.5,22300.0,41.3354,41.3427,41.3062,41.3135,22300.0
2012-03-28 14:45:00,56.5,56.57,56.49,56.55,45200.0,41.3135,41.3647,41.3062,41.3501,45200.0
2012-03-28 14:50:00,56.55,56.58,56.54,56.54,21400.0,41.3501,41.372,41.3427,41.3427,21400.0
2012-03-28 14:55:00,56.55,56.65,56.54,56.63,20900.0,41.3501,41.4232,41.3427,41.4086,20900.0
2012-03-28 15:00:00,56.64,56.72,56.64,56.66,25800.0,41.4159,41.4744,41.4159,41.4305,25800.0
2012-03-28 15:05:00,56.65,56.66,56.61,56.66,16200.0,41.4232,41.4305,41.3939,41.4305,16200.0
2012-03-28 15:10:00,56.67,56.7,56.62,56.62,18800.0,41.4378,41.4597,41.4012,41.4012,18800.0
2012-03-28 15:15:00,56.62,56.65,56.59,56.59,24200.0,41.4012,41.4232,41.3793,41.3793,24200.0
2012-03-28 15:20:00,56.6,56.62,56.55,56.61,37000.0,41.3866,41.4012,41.3501,41.3939,37000.0
2012-03-28 15:25:00,56.62,56.63,56.55,56.56,47200.0,41.4012,41.4086,41.3501,41.3574,47200.0
2012-03-28 15:30:00,56.56,56.7,56.55,56.68,42900.0,41.3574,41.4597,41.3501,41.4451,42900.0
2012-03-28 15:35:00,56.69,56.69,56.55,56.65,47700.0,41.4524,41.4524,41.3501,41.4232,47700.0
2012-03-28 15:40:00,56.66,56.8,56.64,56.8,64900.0,41.4305,41.5329,41.4159,41.5329,64900.0
2012-03-28 15:45:00,56.81,56.84,56.7,56.73,71700.0,41.5402,41.5621,41.4597,41.4817,71700.0
2012-03-28 15:50:00,56.74,56.75,56.66,56.72,55900.0,41.489,41.4963,41.4305,41.4744,55900.0
2012-03-28 15:55:00,56.72,56.8,56.71,56.75,101400.0,41.4744,41.5329,41.4671,41.4963,101400.0
2012-03-29 09:30:00,56.4,56.57,56.35,56.55,32400.0,41.2404,41.3647,41.2038,41.3501,32400.0
2012-03-29 09:35:00,56.58,56.6,56.49,56.55,9200.0,41.372,41.3866,41.3062,41.3501,9200.0
2012-03-29 09:40:00,56.55,56.64,56.41,56.41,13500.0,41.3501,41.4159,41.2477,41.2477,13500.0
2012-03-29 09:45:00,56.4,56.59,56.38,56.53,14100.0,41.2404,41.3793,41.2258,41.3354,14100.0
2012-03-29 09:50:00,56.53,56.53,56.38,56.42,22700.0,41.3354,41.3354,41.2258,41.255,22700.0
2012-03-29 09:55:00,56.42,56.43,56.24,56.24,30700.0,41.255,41.2623,41.1234,41.1234,30700.0
2012-03-29 10:00:00,56.27,56.52,56.27,56.52,40300.0,41.1453,41.3281,41.1453,41.3281,40300.0
2012-03-29 10:05:00,56.54,56.55,56.44,56.45,10500.0,41.3427,41.3501,41.2696,41.2769,10500.0
2012-03-29 10:10:00,56.45,56.45,56.34,56.34,15800.0,41.2769,41.2769,41.1965,41.1965,15800.0
2012-03-29 10:15:00,56.34,56.36,56.24,56.29,14900.0,41.1965,41.2111,41.1234,41.1599,14900.0
2012-03-29 10:20:00,56.29,56.38,56.29,56.34,30100.0,41.1599,41.2258,41.1599,41.1965,30100.0
2012-03-29 10:25:00,56.35,56.37,56.17,56.18,12100.0,41.2038,41.2184,41.0722,41.0795,12100.0
2012-03-29 10:30:00,56.16,56.21,56.1,56.12,13500.0,41.0649,41.1014,41.021,41.0356,13500.0
2012-03-29 10:35:00,56.13,56.15,56.09,56.1,19000.0,41.0429,41.0576,41.0137,41.021,19000.0
2012-03-29 10:40:00,56.1,56.17,56.09,56.14,41400.0,41.021,41.0722,41.0137,41.0503,41400.0
2012-03-29 10:45:00,56.15,56.16,56.11,56.14,29700.0,41.0576,41.0649,41.0283,41.0503,29700.0
2012-03-29 10:50:00,56.13,56.16,56.1,56.16,32000.0,41.0429,41.0649,41.021,41.0649,32000.0
2012-03-29 10:55:00,56.15,56.25,56.15,56.25,14300.0,41.0576,41.1307,41.0576,41.1307,14300.0
2012-03-29 11:00:00,56.26,56.36,56.24,56.36,13900.0,41.138,41.2111,41.1234,41.2111,13900.0
2012-03-29 11:05:00,56.36,56.36,56.28,56.34,20400.0,41.2111,41.2111,41.1526,41.1965,20400.0
2012-03-29 11:10:00,56.35,56.35,56.21,56.27,20900.0,41.2038,41.2038,41.1014,41.1453,20900.0
2012-03-29 11:15:00,56.28,56.33,56.17,56.17,21500.0,41.1526,41.1892,41.0722,41.0722,21500.0
2012-03-29 11:20:00,56.2,56.22,56.14,56.19,15900.0,41.0941,41.1088,41.0503,41.0868,15900.0
2012-03-29 11:25:00,56.19,56.25,56.11,56.11,10700.0,41.0868,41.1307,41.0283,41.0283,10700.0
2012-03-29 11:30:00,56.12,56.17,56.09,56.13,24900.0,41.0356,41.0722,41.0137,41.0429,24900.0
2012-03-29 11:35:00,56.14,56.16,56.04,56.08,32600.0,41.0503,41.0649,40.9771,41.0064,32600.0
2012-03-29 11:40:00,56.09,56.22,56.08,56.18,30700.0,41.0137,41.1088,41.0064,41.0795,30700.0
2012-03-29 11:45:00,56.18,56.19,56.1,56.13,52800.0,41.0795,41.0868,41.021,41.0429,52800.0
2012-03-29 11:50:00,56.13,56.14,56.05,56.1,20600.0,41.0429,41.0503,40.9845,41.021,20600.0
2012-03-29 11:55:00,56.1,56.16,56.05,56.12,45700.0,41.021,41.0649,40.9845,41.0356,45700.0
2012-03-29 12:00:00,56.13,56.2,56.13,56.19,13400.0,41.0429,41.0941,41.0429,41.0868,13400.0
2012-03-29 12:05:00,56.18,56.24,56.13,56.17,44700.0,41.0795,41.1234,41.0429,41.0722,44700.0
2012-03-29 12:10:00,56.17,56.17,56.11,56.16,9500.0,41.0722,41.0722,41.0283,41.0649,9500.0
2012-03-29 12:15:00,56.16,56.19,56.15,56.17,6300.0,41.0649,41.0868,41.0576,41.0722,6300.0
2012-03-29 12:20:00,56.17,56.21,56.13,56.13,32100.0,41.0722,41.1014,41.0429,41.0429,32100.0
2012-03-29 12:25:00,56.12,56.2,56.12,56.16,29700.0,41.0356,41.0941,41.0356,41.0649,29700.0
2012-03-29 12:30:00,56.16,56.16,56.05,56.09,38900.0,41.0649,41.0649,40.9845,41.0137,38900.0
2012-03-29 12:35:00,56.08,56.22,56.06,56.19,26200.0,41.0064,41.1088,40.9918,41.0868,26200.0
2012-03-29 12:40:00,56.19,56.22,56.14,56.22,29500.0,41.0868,41.1088,41.0503,41.1088,29500.0
2012-03-29 12:45:00,56.21,56.24,56.2,56.21,10600.0,41.1014,41.1234,41.0941,41.1014,10600.0
2012-03-29 12:50:00,56.2,56.3,56.2,56.28,6700.0,41.0941,41.1673,41.0941,41.1526,6700.0
2012-03-29 12:55:00,56.29,56.38,56.29,56.36,19300.0,41.1599,41.2258,41.1599,41.2111,19300.0
2012-03-29 13:00:00,56.34,56.35,56.3,56.32,9400.0,41.1965,41.2038,41.1673,41.1819,9400.0
2012-03-29 13:05:00,56.31,56.36,56.27,56.32,9200.0,41.1746,41.2111,41.1453,41.1819,9200.0
2012-03-29 13:10:00,56.31,56.32,56.25,56.27,34700.0,41.1746,41.1819,41.1307,41.1453,34700.0
2012-03-29 13:15:00,56.28,56.33,56.28,56.31,14200.0,41.1526,41.1892,41.1526,41.1746,14200.0
2012-03-29 13:20:00,56.31,56.33,56.29,56.29,6800.0,41.1746,41.1892,41.1599,41.1599,6800.0
2012-03-29 13:25:00,56.3,56.33,56.28,56.32,7300.0,41.1673,41.1892,41.1526,41.1819,7300.0
2012-03-29 13:30:00,56.32,56.36,56.32,56.33,6200.0,41.1819,41.2111,41.1819,41.1892,6200.0
2012-03-29 13:35:00,56.34,56.43,56.34,56.41,11500.0,41.1965,41.2623,41.1965,41.2477,11500.0
2012-03-29 13:40:00,56.41,56.43,56.36,56.36,4000.0,41.2477,41.2623,41.2111,41.2111,4000.0
2012-03-29 13:45:00,56.36,56.37,56.3,56.37,13200.0,41.2111,41.2184,41.1673,41.2184,13200.0
2012-03-29 13:50:00,56.38,56.39,56.33,56.37,7900.0,41.2258,41.2331,41.1892,41.2184,7900.0
2012-03-29 13:55:00,56.35,56.38,56.32,56.32,18100.0,41.2038,41.2258,41.1819,41.1819,18100.0
2012-03-29 14:00:00,56.31,56.47,56.31,56.43,13500.0,41.1746,41.2916,41.1746,41.2623,13500.0
2012-03-29 14:05:00,56.42,56.45,56.36,56.44,11900.0,41.255,41.2769,41.2111,41.2696,11900.0
2012-03-29 14:10:00,56.45,56.5,56.42,56.48,18800.0,41.2769,41.3135,41.255,41.2989,18800.0
2012-03-29 14:15:00,56.48,56.59,56.47,56.58,10800.0,41.2989,41.3793,41.2916,41.372,10800.0
2012-03-29 14:20:00,56.58,56.61,56.54,56.55,36500.0,41.372,41.3939,41.3427,41.3501,36500.0
2012-03-29 14:25:00,56.56,56.66,56.55,56.64,11100.0,41.3574,41.4305,41.3501,41.4159,11100.0
2012-03-29 14:30:00,56.64,56.64,56.53,56.56,10400.0,41.4159,41.4159,41.3354,41.3574,10400.0
2012-03-29 14:35:00,56.58,56.64,56.56,56.56,35600.0,41.372,41.4159,41.3574,41.3574,35600.0
2012-03-29 14:40:00,56.57,56.62,56.53,56.55,80200.0,41.3647,41.4012,41.3354,41.3501,80200.0
2012-03-29 14:45:00,56.56,56.65,56.56,56.64,63300.0,41.3574,41.4232,41.3574,41.4159,63300.0
2012-03-29 14:50:00,56.64,56.69,56.64,56.68,11600.0,41.4159,41.4524,41.4159,41.4451,11600.0
2012-03-29 14:55:00,56.68,56.69,56.61,56.61,32300.0,41.4451,41.4524,41.3939,41.3939,32300.0
2012-03-29 15:00:00,56.6,56.64,56.57,56.6,17600.0,41.3866,41.4159,41.3647,41.3866,17600.0
2012-03-29 15:05:00,56.6,56.6,56.55,56.59,24500.0,41.3866,41.3866,41.3501,41.3793,24500.0
2012-03-29 15:10:00,56.59,56.72,56.57,56.66,41600.0,41.3793,41.4744,41.3647,41.4305,41600.0
2012-03-29 15:15:00,56.67,56.76,56.67,56.72,27700.0,41.4378,41.5036,41.4378,41.4744,27700.0
2012-03-29 15:20:00,56.72,56.72,56.64,56.65,24600.0,41.4744,41.4744,41.4159,41.4232,24600.0
2012-03-29 15:25:00,56.66,56.69,56.61,56.66,20500.0,41.4305,41.4524,41.3939,41.4305,20500.0
2012-03-29 15:30:00,56.67,56.78,56.67,56.72,35800.0,41.4378,41.5182,41.4378,41.4744,35800.0
2012-03-29 15:35:00,56.73,56.81,56.71,56.71,51500.0,41.4817,41.5402,41.4671,41.4671,51500.0
2012-03-29 15:40:00,56.73,56.78,56.7,56.77,50700.0,41.4817,41.5182,41.4597,41.5109,50700.0
2012-03-29 15:45:00,56.78,56.84,56.74,56.78,24200.0,41.5182,41.5621,41.489,41.5182,24200.0
2012-03-29 15:50:00,56.78,56.86,56.77,56.86,35900.0,41.5182,41.5767,41.5109,41.5767,35900.0
2012-03-29 15:55:00,56.86,56.88,56.76,56.77,52600.0,41.5767,41.5914,41.5036,41.5109,52600.0
2012-03-30 09:30:00,57.09,57.14,56.94,57.08,25700.0,41.7449,41.7815,41.6352,41.7376,25700.0
2012-03-30 09:35:00,57.05,57.11,57.01,57.07,11500.0,41.7157,41.7595,41.6864,41.7303,11500.0
2012-03-30 09:40:00,57.09,57.12,56.98,57.05,8400.0,41.7449,41.7668,41.6645,41.7157,8400.0
2012-03-30 09:45:00,57.03,57.04,56.9,57.03,8800.0,41.701,41.7084,41.606,41.701,8800.0
2012-03-30 09:50:00,57.03,57.09,57.0,57.03,8800.0,41.701,41.7449,41.6791,41.701,8800.0
2012-03-30 09:55:00,57.03,57.09,56.98,56.99,7400.0,41.701,41.7449,41.6645,41.6718,7400.0
2012-03-30 10:00:00,56.99,57.1,56.95,57.05,21200.0,41.6718,41.7522,41.6425,41.7157,21200.0
2012-03-30 10:05:00,57.06,57.11,57.04,57.04,13800.0,41.723,41.7595,41.7084,41.7084,13800.0
2012-03-30 10:10:00,57.03,57.04,57.0,57.01,10800.0,41.701,41.7084,41.6791,41.6864,10800.0
2012-03-30 10:15:00,57.01,57.06,56.97,57.04,35300.0,41.6864,41.723,41.6572,41.7084,35300.0
2012-03-30 10:20:00,57.04,57.05,56.96,57.02,26800.0,41.7084,41.7157,41.6499,41.6937,26800.0
2012-03-30 10:25:00,57.02,57.02,56.91,56.98,13400.0,41.6937,41.6937,41.6133,41.6645,13400.0
2012-03-30 10:30:00,56.99,57.0,56.96,56.97,7300.0,41.6718,41.6791,41.6499,41.6572,7300.0
2012-03-30 10:35:00,56.96,56.97,56.91,56.92,18900.0,41.6499,41.6572,41.6133,41.6206,18900.0
2012-03-30 10:40:00,56.91,56.99,56.91,56.99,9400.0,41.6133,41.6718,41.6133,41.6718,9400.0
2012-03-30 10:45:00,57.0,57.07,57.0,57.04,14700.0,41.6791,41.7303,41.6791,41.7084,14700.0
2012-03-30 10:50:00,57.04,57.06,57.01,57.05,7900.0,41.7084,41.723,41.6864,41.7157,7900.0
2012-03-30 10:55:00,57.05,57.05,56.98,57.04,11300.0,41.7157,41.7157,41.6645,41.7084,11300.0
2012-03-30 11:00:00,57.05,57.13,57.04,57.09,32600.0,41.7157,41.7742,41.7084,41.7449,32600.0
2012-03-30 11:05:00,57.1,57.18,57.08,57.18,23900.0,41.7522,41.8107,41.7376,41.8107,23900.0
2012-03-30 11:10:00,57.16,57.29,57.16,57.26,20100.0,41.7961,41.8912,41.7961,41.8692,20100.0
2012-03-30 11:15:00,57.27,57.31,57.27,57.29,11600.0,41.8765,41.9058,41.8765,41.8912,11600.0
2012-03-30 11:20:00,57.29,57.3,57.27,57.3,8400.0,41.8912,41.8985,41.8765,41.8985,8400.0
2012-03-30 11:25:00,57.31,57.34,57.31,57.33,8100.0,41.9058,41.9277,41.9058,41.9204,8100.0
2012-03-30 11:30:00,57.34,57.34,57.25,57.28,16600.0,41.9277,41.9277,41.8619,41.8838,16600.0
2012-03-30 11:35:00,57.26,57.29,57.23,57.23,4700.0,41.8692,41.8912,41.8473,41.8473,4700.0
2012-03-30 11:40:00,57.23,57.23,57.21,57.21,15900.0,41.8473,41.8473,41.8327,41.8327,15900.0
2012-03-30 11:45:00,57.21,57.23,57.21,57.21,4300.0,41.8327,41.8473,41.8327,41.8327,4300.0
2012-03-30 11:50:00,57.21,57.27,57.2,57.22,15800.0,41.8327,41.8765,41.8253,41.84,15800.0
2012-03-30 11:55:00,57.22,57.25,57.22,57.24,3200.0,41.84,41.8619,41.84,41.8546,3200.0
2012-03-30 12:00:00,57.25,57.29,57.23,57.23,20200.0,41.8619,41.8912,41.8473,41.8473,20200.0
2012-03-30 12:05:00,57.23,57.27,57.21,57.23,16400.0,41.8473,41.8765,41.8327,41.8473,16400.0
2012-03-30 12:10:00,57.22,57.23,57.18,57.2,13600.0,41.84,41.8473,41.8107,41.8253,13600.0
2012-03-30 12:15:00,57.2,57.24,57.18,57.22,9400.0,41.8253,41.8546,41.8107,41.84,9400.0
2012-03-30 12:20:00,57.21,57.29,57.18,57.24,23600.0,41.8327,41.8912,41.8107,41.8546,23600.0
2012-03-30 12:25:00,57.25,57.25,57.21,57.25,6500.0,41.8619,41.8619,41.8327,41.8619,6500.0
2012-03-30 12:30:00,57.25,57.25,57.19,57.19,19000.0,41.8619,41.8619,41.818,41.818,19000.0
2012-03-30 12:35:00,57.19,57.24,57.17,57.23,41800.0,41.818,41.8546,41.8034,41.8473,41800.0
2012-03-30 12:40:00,57.22,57.24,57.19,57.21,39700.0,41.84,41.8546,41.818,41.8327,39700.0
2012-03-30 12:45:00,57.22,57.27,57.22,57.26,14900.0,41.84,41.8765,41.84,41.8692,14900.0
2012-03-30 12:50:00,57.26,57.27,57.24,57.26,9000.0,41.8692,41.8765,41.8546,41.8692,9000.0
2012-03-30 12:55:00,57.27,57.27,57.13,57.13,27100.0,41.8765,41.8765,41.7742,41.7742,27100.0
2012-03-30 13:00:00,57.14,57.21,57.14,57.18,8700.0,41.7815,41.8327,41.7815,41.8107,8700.0
2012-03-30 13:05:00,57.18,57.22,57.18,57.22,8500.0,41.8107,41.84,41.8107,41.84,8500.0
2012-03-30 13:10:00,57.23,57.24,57.15,57.18,36400.0,41.8473,41.8546,41.7888,41.8107,36400.0
2012-03-30 13:15:00,57.18,57.24,57.17,57.2,21400.0,41.8107,41.8546,41.8034,41.8253,21400.0
2012-03-30 13:20:00,57.2,57.2,57.16,57.17,17300.0,41.8253,41.8253,41.7961,41.8034,17300.0
2012-03-30 13:25:00,57.17,57.22,57.17,57.21,11800.0,41.8034,41.84,41.8034,41.8327,11800.0
2012-03-30 13:30:00,57.21,57.26,57.21,57.24,6000.0,41.8327,41.8692,41.8327,41.8546,6000.0
2012-03-30 13:35:00,57.23,57.24,57.18,57.2,31100.0,41.8473,41.8546,41.8107,41.8253,31100.0
2012-03-30 13:40:00,57.21,57.21,57.13,57.16,25000.0,41.8327,41.8327,41.7742,41.7961,25000.0
2012-03-30 13:45:00,57.16,57.17,57.14,57.16,14200.0,41.7961,41.8034,41.7815,41.7961,14200.0
2012-03-30 13:50:00,57.16,57.23,57.16,57.19,43800.0,41.7961,41.8473,41.7961,41.818,43800.0
2012-03-30 13:55:00,57.19,57.24,57.19,57.23,5800.0,41.818,41.8546,41.818,41.8473,5800.0
2012-03-30 14:00:00,57.23,57.35,57.22,57.34,22300.0,41.8473,41.935,41.84,41.9277,22300.0
2012-03-30 14:05:00,57.34,57.35,57.31,57.35,12200.0,41.9277,41.935,41.9058,41.935,12200.0
2012-03-30 14:10:00,57.35,57.36,57.3,57.36,11400.0,41.935,41.9423,41.8985,41.9423,11400.0
2012-03-30 14:15:00,57.36,57.36,57.33,57.34,6300.0,41.9423,41.9423,41.9204,41.9277,6300.0
2012-03-30 14:20:00,57.34,57.37,57.34,57.36,10200.0,41.9277,41.9497,41.9277,41.9423,10200.0
2012-03-30 14:25:00,57.36,57.37,57.3,57.3,8300.0,41.9423,41.9497,41.8985,41.8985,8300.0
2012-03-30 14:30:00,57.3,57.32,57.3,57.3,5300.0,41.8985,41.9131,41.8985,41.8985,5300.0
2012-03-30 14:35:00,57.3,57.31,57.26,57.3,6700.0,41.8985,41.9058,41.8692,41.8985,6700.0
2012-03-30 14:40:00,57.3,57.35,57.3,57.34,12000.0,41.8985,41.935,41.8985,41.9277,12000.0
2012-03-30 14:45:00,57.33,57.36,57.31,57.34,20600.0,41.9204,41.9423,41.9058,41.9277,20600.0
2012-03-30 14:50:00,57.34,57.34,57.3,57.3,7000.0,41.9277,41.9277,41.8985,41.8985,7000.0
2012-03-30 14:55:00,57.3,57.3,57.26,57.27,6700.0,41.8985,41.8985,41.8692,41.8765,6700.0
2012-03-30 15:00:00,57.27,57.29,57.25,57.25,14200.0,41.8765,41.8912,41.8619,41.8619,14200.0
2012-03-30 15:05:00,57.25,57.26,57.19,57.23,17700.0,41.8619,41.8692,41.818,41.8473,17700.0
2012-03-30 15:10:00,57.23,57.25,57.18,57.25,37300.0,41.8473,41.8619,41.8107,41.8619,37300.0
2012-03-30 15:15:00,57.25,57.3,57.25,57.29,12800.0,41.8619,41.8985,41.8619,41.8912,12800.0
2012-03-30 15:20:00,57.29,57.3,57.24,57.25,13000.0,41.8912,41.8985,41.8546,41.8619,13000.0
2012-03-30 15:25:00,57.24,57.26,57.2,57.23,51000.0,41.8546,41.8692,41.8253,41.8473,51000.0
2012-03-30 15:30:00,57.24,57.28,57.21,57.26,36400.0,41.8546,41.8838,41.8327,41.8692,36400.0
2012-03-30 15:35:00,57.26,57.26,57.17,57.17,25400.0,41.8692,41.8692,41.8034,41.8034,25400.0
2012-03-30 15:40:00,57.17,57.23,57.14,57.18,50000.0,41.8034,41.8473,41.7815,41.8107,50000.0
2012-03-30 15:45:00,57.18,57.18,56.99,57.05,72900.0,41.8107,41.8107,41.6718,41.7157,72900.0
2012-03-30 15:50:00,57.04,57.17,57.01,57.12,79600.0,41.7084,41.8034,41.6864,41.7668,79600.0
2012-03-30 15:55:00,57.12,57.13,57.05,57.09,169300.0,41.7668,41.7742,41.7157,41.7449,169300.0
2012-04-02 09:30:00,56.89,56.99,56.79,56.93,78500.0,41.5987,41.6718,41.5255,41.6279,78500.0
2012-04-02 09:35:00,56.92,56.94,56.74,56.94,21300.0,41.6206,41.6352,41.489,41.6352,21300.0
2012-04-02 09:40:00,56.94,57.0,56.85,56.9,33900.0,41.6352,41.6791,41.5694,41.606,33900.0
2012-04-02 09:45:00,56.87,56.97,56.87,56.91,15800.0,41.584,41.6572,41.584,41.6133,15800.0
2012-04-02 09:50:00,56.92,56.97,56.85,56.85,18300.0,41.6206,41.6572,41.5694,41.5694,18300.0
2012-04-02 09:55:00,56.81,56.84,56.72,56.83,39700.0,41.5402,41.5621,41.4744,41.5548,39700.0
2012-04-02 10:00:00,56.83,56.94,56.78,56.92,49600.0,41.5548,41.6352,41.5182,41.6206,49600.0
2012-04-02 10:05:00,56.93,57.07,56.92,57.01,25500.0,41.6279,41.7303,41.6206,41.6864,25500.0
2012-04-02 10:10:00,57.01,57.36,57.01,57.36,58000.0,41.6864,41.9423,41.6864,41.9423,58000.0
2012-04-02 10:15:00,57.35,57.41,57.31,57.31,43000.0,41.935,41.9789,41.9058,41.9058,43000.0
2012-04-02 10:20:00,57.31,57.31,57.1,57.12,35000.0,41.9058,41.9058,41.7522,41.7668,35000.0
2012-04-02 10:25:00,57.12,57.13,57.0,57.01,44900.0,41.7668,41.7742,41.6791,41.6864,44900.0
2012-04-02 10:30:00,57.0,57.01,56.95,56.95,33200.0,41.6791,41.6864,41.6425,41.6425,33200.0
2012-04-02 10:35:00,56.95,56.96,56.87,56.9,25600.0,41.6425,41.6499,41.584,41.606,25600.0
2012-04-02 10:40:00,56.89,56.99,56.88,56.98,13700.0,41.5987,41.6718,41.5914,41.6645,13700.0
2012-04-02 10:45:00,56.98,57.01,56.94,56.98,55500.0,41.6645,41.6864,41.6352,41.6645,55500.0
2012-04-02 10:50:00,56.98,57.01,56.96,56.96,23400.0,41.6645,41.6864,41.6499,41.6499,23400.0
2012-04-02 10:55:00,56.95,56.97,56.92,56.95,19600.0,41.6425,41.6572,41.6206,41.6425,19600.0
2012-04-02 11:00:00,56.96,57.03,56.86,56.9,29200.0,41.6499,41.701,41.5767,41.606,29200.0
2012-04-02 11:05:00,56.91,57.05,56.91,57.04,27600.0,41.6133,41.7157,41.6133,41.7084,27600.0
2012-04-02 11:10:00,57.04,57.1,57.03,57.08,52400.0,41.7084,41.7522,41.701,41.7376,52400.0
2012-04-02 11:15:00,57.09,57.11,57.03,57.04,24400.0,41.7449,41.7595,41.701,41.7084,24400.0
2012-04-02 11:20:00,57.04,57.07,57.03,57.03,17300.0,41.7084,41.7303,41.701,41.701,17300.0
2012-04-02 11:25:00,57.03,57.11,56.95,57.06,79600.0,41.701,41.7595,41.6425,41.723,79600.0
2012-04-02 11:30:00,57.07,57.09,57.04,57.08,25100.0,41.7303,41.7449,41.7084,41.7376,25100.0
2012-04-02 11:35:00,57.09,57.14,57.09,57.11,54100.0,41.7449,41.7815,41.7449,41.7595,54100.0
2012-04-02 11:40:00,57.1,57.14,57.08,57.08,18700.0,41.7522,41.7815,41.7376,41.7376,18700.0
2012-04-02 11:45:00,57.09,57.25,57.08,57.25,38700.0,41.7449,41.8619,41.7376,41.8619,38700.0
2012-04-02 11:50:00,57.26,57.3,57.19,57.29,45500.0,41.8692,41.8985,41.818,41.8912,45500.0
2012-04-02 11:55:00,57.28,57.43,57.28,57.36,27200.0,41.8838,41.9935,41.8838,41.9423,27200.0
2012-04-02 12:00:00,57.36,57.49,57.36,57.46,41200.0,41.9423,42.0374,41.9423,42.0155,41200.0
2012-04-02 12:05:00,57.47,57.57,57.45,57.55,51800.0,42.0228,42.0959,42.0081,42.0813,51800.0
2012-04-02 12:10:00,57.55,57.55,57.42,57.42,17200.0,42.0813,42.0813,41.9862,41.9862,17200.0
2012-04-02 12:15:00,57.43,57.44,57.35,57.36,35700.0,41.9935,42.0008,41.935,41.9423,35700.0
2012-04-02 12:20:00,57.36,57.36,57.33,57.36,20400.0,41.9423,41.9423,41.9204,41.9423,20400.0
2012-04-02 12:25:00,57.36,57.38,57.3,57.3,25900.0,41.9423,41.957,41.8985,41.8985,25900.0
2012-04-02 12:30:00,57.32,57.33,57.3,57.3,9800.0,41.9131,41.9204,41.8985,41.8985,9800.0
2012-04-02 12:35:00,57.3,57.36,57.3,57.32,17400.0,41.8985,41.9423,41.8985,41.9131,17400.0
2012-04-02 12:40:00,57.32,57.43,57.32,57.41,17100.0,41.9131,41.9935,41.9131,41.9789,17100.0
2012-04-02 12:45:00,57.41,57.45,57.4,57.45,9000.0,41.9789,42.0081,41.9716,42.0081,9000.0
2012-04-02 12:50:00,57.45,57.46,57.4,57.43,18800.0,42.0081,42.0155,41.9716,41.9935,18800.0
2012-04-02 12:55:00,57.44,57.44,57.36,57.38,54600.0,42.0008,42.0008,41.9423,41.957,54600.0
2012-04-02 13:00:00,57.39,57.39,57.34,57.34,12500.0,41.9643,41.9643,41.9277,41.9277,12500.0
2012-04-02 13:05:00,57.35,57.39,57.34,57.39,22900.0,41.935,41.9643,41.9277,41.9643,22900.0
2012-04-02 13:10:00,57.37,57.41,57.32,57.33,28700.0,41.9497,41.9789,41.9131,41.9204,28700.0
2012-04-02 13:15:00,57.33,57.33,57.23,57.24,37200.0,41.9204,41.9204,41.8473,41.8546,37200.0
2012-04-02 13:20:00,57.25,57.33,57.23,57.32,20000.0,41.8619,41.9204,41.8473,41.9131,20000.0
2012-04-02 13:25:00,57.33,57.34,57.27,57.27,19900.0,41.9204,41.9277,41.8765,41.8765,19900.0
2012-04-02 13:30:00,57.27,57.31,57.24,57.24,29800.0,41.8765,41.9058,41.8546,41.8546,29800.0
2012-04-02 13:35:00,57.24,57.28,57.23,57.27,17900.0,41.8546,41.8838,41.8473,41.8765,17900.0
2012-04-02 13:40:00,57.28,57.28,57.23,57.23,18300.0,41.8838,41.8838,41.8473,41.8473,18300.0
2012-04-02 13:45:00,57.24,57.26,57.23,57.24,22000.0,41.8546,41.8692,41.8473,41.8546,22000.0
2012-04-02 13:50:00,57.24,57.25,57.2,57.22,31700.0,41.8546,41.8619,41.8253,41.84,31700.0
2012-04-02 13:55:00,57.22,57.26,57.21,57.24,22200.0,41.84,41.8692,41.8327,41.8546,22200.0
2012-04-02 14:00:00,57.25,57.26,57.15,57.15,65800.0,41.8619,41.8692,41.7888,41.7888,65800.0
2012-04-02 14:05:00,57.16,57.18,57.14,57.15,15600.0,41.7961,41.8107,41.7815,41.7888,15600.0
2012-04-02 14:10:00,57.15,57.24,57.13,57.24,26600.0,41.7888,41.8546,41.7742,41.8546,26600.0
2012-04-02 14:15:00,57.25,57.26,57.23,57.25,15800.0,41.8619,41.8692,41.8473,41.8619,15800.0
2012-04-02 14:20:00,57.25,57.29,57.22,57.29,24600.0,41.8619,41.8912,41.84,41.8912,24600.0
2012-04-02 14:25:00,57.29,57.31,57.22,57.24,32900.0,41.8912,41.9058,41.84,41.8546,32900.0
2012-04-02 14:30:00,57.25,57.29,57.25,57.28,16900.0,41.8619,41.8912,41.8619,41.8838,16900.0
2012-04-02 14:35:00,57.28,57.3,57.27,57.27,25500.0,41.8838,41.8985,41.8765,41.8765,25500.0
2012-04-02 14:40:00,57.28,57.33,57.28,57.3,21300.0,41.8838,41.9204,41.8838,41.8985,21300.0
2012-04-02 14:45:00,57.3,57.35,57.25,57.35,37300.0,41.8985,41.935,41.8619,41.935,37300.0
2012-04-02 14:50:00,57.35,57.35,57.24,57.27,32400.0,41.935,41.935,41.8546,41.8765,32400.0
2012-04-02 14:55:00,57.27,57.33,57.25,57.26,21600.0,41.8765,41.9204,41.8619,41.8692,21600.0
2012-04-02 15:00:00,57.27,57.38,57.27,57.37,53100.0,41.8765,41.957,41.8765,41.9497,53100.0
2012-04-02 15:05:00,57.37,57.42,57.37,57.42,22100.0,41.9497,41.9862,41.9497,41.9862,22100.0
2012-04-02 15:10:00,57.41,57.43,57.37,57.37,30100.0,41.9789,41.9935,41.9497,41.9497,30100.0
2012-04-02 15:15:00,57.37,57.39,57.34,57.35,62800.0,41.9497,41.9643,41.9277,41.935,62800.0
2012-04-02 15:20:00,57.36,57.36,57.26,57.26,60800.0,41.9423,41.9423,41.8692,41.8692,60800.0
2012-04-02 15:25:00,57.27,57.27,57.23,57.23,35000.0,41.8765,41.8765,41.8473,41.8473,35000.0
2012-04-02 15:30:00,57.23,57.26,57.19,57.2,56700.0,41.8473,41.8692,41.818,41.8253,56700.0
2012-04-02 15:35:00,57.19,57.2,57.11,57.12,53300.0,41.818,41.8253,41.7595,41.7668,53300.0
2012-04-02 15:40:00,57.12,57.19,57.11,57.17,37900.0,41.7668,41.818,41.7595,41.8034,37900.0
2012-04-02 15:45:00,57.17,57.17,57.0,57.01,68900.0,41.8034,41.8034,41.6791,41.6864,68900.0
2012-04-02 15:50:00,57.02,57.19,57.02,57.16,61900.0,41.6937,41.818,41.6937,41.7961,61900.0
2012-04-02 15:55:00,57.16,57.17,57.06,57.14,104300.0,41.7961,41.8034,41.723,41.7815,104300.0
2012-04-03 09:30:00,57.06,57.14,57.0,57.07,34400.0,41.723,41.7815,41.6791,41.7303,34400.0
2012-04-03 09:35:00,57.08,57.17,57.05,57.15,14400.0,41.7376,41.8034,41.7157,41.7888,14400.0
2012-04-03 09:40:00,57.13,57.15,57.0,57.07,24800.0,41.7742,41.7888,41.6791,41.7303,24800.0
2012-04-03 09:45:00,57.1,57.14,56.95,56.99,23300.0,41.7522,41.7815,41.6425,41.6718,23300.0
2012-04-03 09:50:00,56.99,57.08,56.97,57.02,19100.0,41.6718,41.7376,41.6572,41.6937,19100.0
2012-04-03 09:55:00,57.02,57.04,56.91,56.98,22600.0,41.6937,41.7084,41.6133,41.6645,22600.0
2012-04-03 10:00:00,56.98,56.99,56.83,56.92,24500.0,41.6645,41.6718,41.5548,41.6206,24500.0
2012-04-03 10:05:00,56.92,57.01,56.91,57.0,21200.0,41.6206,41.6864,41.6133,41.6791,21200.0
2012-04-03 10:10:00,57.02,57.02,56.82,56.83,43000.0,41.6937,41.6937,41.5475,41.5548,43000.0
2012-04-03 10:15:00,56.84,56.84,56.75,56.78,30700.0,41.5621,41.5621,41.4963,41.5182,30700.0
2012-04-03 10:20:00,56.78,56.91,56.78,56.88,62200.0,41.5182,41.6133,41.5182,41.5914,62200.0
2012-04-03 10:25:00,56.88,56.93,56.84,56.93,31000.0,41.5914,41.6279,41.5621,41.6279,31000.0
2012-04-03 10:30:00,56.95,57.07,56.94,57.04,11700.0,41.6425,41.7303,41.6352,41.7084,11700.0
2012-04-03 10:35:00,57.04,57.08,57.02,57.05,10000.0,41.7084,41.7376,41.6937,41.7157,10000.0
2012-04-03 10:40:00,57.06,57.15,57.05,57.11,22700.0,41.723,41.7888,41.7157,41.7595,22700.0
2012-04-03 10:45:00,57.13,57.17,57.1,57.14,15500.0,41.7742,41.8034,41.7522,41.7815,15500.0
2012-04-03 10:50:00,57.13,57.17,57.12,57.15,12000.0,41.7742,41.8034,41.7668,41.7888,12000.0
2012-04-03 10:55:00,57.15,57.18,57.14,57.18,8800.0,41.7888,41.8107,41.7815,41.8107,8800.0
2012-04-03 11:00:00,57.17,57.19,57.12,57.16,16000.0,41.8034,41.818,41.7668,41.7961,16000.0
2012-04-03 11:05:00,57.17,57.17,57.09,57.09,15800.0,41.8034,41.8034,41.7449,41.7449,15800.0
2012-04-03 11:10:00,57.09,57.12,57.06,57.08,35000.0,41.7449,41.7668,41.723,41.7376,35000.0
2012-04-03 11:15:00,57.08,57.09,56.98,57.04,16400.0,41.7376,41.7449,41.6645,41.7084,16400.0
2012-04-03 11:20:00,57.04,57.05,56.98,57.04,23600.0,41.7084,41.7157,41.6645,41.7084,23600.0
2012-04-03 11:25:00,57.05,57.05,56.87,56.87,32400.0,41.7157,41.7157,41.584,41.584,32400.0
2012-04-03 11:30:00,56.87,56.92,56.84,56.9,27900.0,41.584,41.6206,41.5621,41.606,27900.0
2012-04-03 11:35:00,56.9,56.92,56.83,56.86,35700.0,41.606,41.6206,41.5548,41.5767,35700.0
2012-04-03 11:40:00,56.86,56.92,56.86,56.92,13200.0,41.5767,41.6206,41.5767,41.6206,13200.0
2012-04-03 11:45:00,56.9,56.92,56.88,56.89,31200.0,41.606,41.6206,41.5914,41.5987,31200.0
2012-04-03 11:50:00,56.89,56.9,56.86,56.86,19300.0,41.5987,41.606,41.5767,41.5767,19300.0
2012-04-03 11:55:00,56.86,56.91,56.85,56.91,11900.0,41.5767,41.6133,41.5694,41.6133,11900.0
2012-04-03 12:00:00,56.91,56.91,56.84,56.85,17300.0,41.6133,41.6133,41.5621,41.5694,17300.0
2012-04-03 12:05:00,56.85,56.86,56.76,56.8,23700.0,41.5694,41.5767,41.5036,41.5329,23700.0
2012-04-03 12:10:00,56.82,56.84,56.74,56.81,23700.0,41.5475,41.5621,41.489,41.5402,23700.0
2012-04-03 12:15:00,56.81,56.84,56.79,56.79,13300.0,41.5402,41.5621,41.5255,41.5255,13300.0
2012-04-03 12:20:00,56.77,56.78,56.72,56.75,24100.0,41.5109,41.5182,41.4744,41.4963,24100.0
2012-04-03 12:25:00,56.75,56.78,56.73,56.75,14000.0,41.4963,41.5182,41.4817,41.4963,14000.0
2012-04-03 12:30:00,56.75,56.77,56.68,56.68,12300.0,41.4963,41.5109,41.4451,41.4451,12300.0
2012-04-03 12:35:00,56.68,56.69,56.63,56.66,19800.0,41.4451,41.4524,41.4086,41.4305,19800.0
2012-04-03 12:40:00,56.66,56.73,56.65,56.7,14900.0,41.4305,41.4817,41.4232,41.4597,14900.0
2012-04-03 12:45:00,56.7,56.76,56.7,56.74,24600.0,41.4597,41.5036,41.4597,41.489,24600.0
2012-04-03 12:50:00,56.74,56.76,56.69,56.7,51900.0,41.489,41.5036,41.4524,41.4597,51900.0
2012-04-03 12:55:00,56.7,56.72,56.68,56.71,16900.0,41.4597,41.4744,41.4451,41.4671,16900.0
2012-04-03 13:00:00,56.71,56.73,56.69,56.7,58500.0,41.4671,41.4817,41.4524,41.4597,58500.0
2012-04-03 13:05:00,56.7,56.71,56.65,56.66,22200.0,41.4597,41.4671,41.4232,41.4305,22200.0
2012-04-03 13:10:00,56.65,56.67,56.64,56.64,13000.0,41.4232,41.4378,41.4159,41.4159,13000.0
2012-04-03 13:15:00,56.64,56.66,56.62,56.65,11100.0,41.4159,41.4305,41.4012,41.4232,11100.0
2012-04-03 13:20:00,56.65,56.7,56.64,56.65,43700.0,41.4232,41.4597,41.4159,41.4232,43700.0
2012-04-03 13:25:00,56.65,56.69,56.65,56.68,44300.0,41.4232,41.4524,41.4232,41.4451,44300.0
2012-04-03 13:30:00,56.69,56.76,56.69,56.74,24700.0,41.4524,41.5036,41.4524,41.489,24700.0
2012-04-03 13:35:00,56.74,56.76,56.74,56.76,14500.0,41.489,41.5036,41.489,41.5036,14500.0
2012-04-03 13:40:00,56.76,56.79,56.73,56.77,28800.0,41.5036,41.5255,41.4817,41.5109,28800.0
2012-04-03 13:45:00,56.76,56.84,56.76,56.83,13800.0,41.5036,41.5621,41.5036,41.5548,13800.0
2012-04-03 13:50:00,56.83,56.88,56.78,56.88,47200.0,41.5548,41.5914,41.5182,41.5914,47200.0
2012-04-03 13:55:00,56.88,56.91,56.87,56.9,14500.0,41.5914,41.6133,41.584,41.606,14500.0
2012-04-03 14:00:00,56.91,56.91,56.62,56.62,68000.0,41.6133,41.6133,41.4012,41.4012,68000.0
2012-04-03 14:05:00,56.61,56.7,56.55,56.63,21800.0,41.3939,41.4597,41.3501,41.4086,21800.0
2012-04-03 14:10:00,56.64,56.69,56.51,56.63,45000.0,41.4159,41.4524,41.3208,41.4086,45000.0
2012-04-03 14:15:00,56.62,56.67,56.54,56.66,26700.0,41.4012,41.4378,41.3427,41.4305,26700.0
2012-04-03 14:20:00,56.67,56.69,56.58,56.69,17400.0,41.4378,41.4524,41.372,41.4524,17400.0
2012-04-03 14:25:00,56.7,56.74,56.61,56.63,17900.0,41.4597,41.489,41.3939,41.4086,17900.0
2012-04-03 14:30:00,56.63,56.66,56.58,56.64,52000.0,41.4086,41.4305,41.372,41.4159,52000.0
2012-04-03 14:35:00,56.64,56.66,56.52,56.53,31700.0,41.4159,41.4305,41.3281,41.3354,31700.0
2012-04-03 14:40:00,56.5,56.65,56.5,56.65,25800.0,41.3135,41.4232,41.3135,41.4232,25800.0
2012-04-03 14:45:00,56.64,56.64,56.57,56.63,17700.0,41.4159,41.4159,41.3647,41.4086,17700.0
2012-04-03 14:50:00,56.64,56.7,56.63,56.69,26100.0,41.4159,41.4597,41.4086,41.4524,26100.0
2012-04-03 14:55:00,56.68,56.68,56.59,56.6,13500.0,41.4451,41.4451,41.3793,41.3866,13500.0
2012-04-03 15:00:00,56.6,56.73,56.6,56.73,49100.0,41.3866,41.4817,41.3866,41.4817,49100.0
2012-04-03 15:05:00,56.72,56.83,56.7,56.75,36300.0,41.4744,41.5548,41.4597,41.4963,36300.0
2012-04-03 15:10:00,56.76,56.79,56.73,56.79,20200.0,41.5036,41.5255,41.4817,41.5255,20200.0
2012-04-03 15:15:00,56.8,56.84,56.73,56.78,23300.0,41.5329,41.5621,41.4817,41.5182,23300.0
2012-04-03 15:20:00,56.78,56.8,56.71,56.79,18700.0,41.5182,41.5329,41.4671,41.5255,18700.0
2012-04-03 15:25:00,56.78,56.79,56.63,56.67,80400.0,41.5182,41.5255,41.4086,41.4378,80400.0
2012-04-03 15:30:00,56.66,56.75,56.65,56.75,27000.0,41.4305,41.4963,41.4232,41.4963,27000.0
2012-04-03 15:35:00,56.75,56.83,56.69,56.72,32700.0,41.4963,41.5548,41.4524,41.4744,32700.0
2012-04-03 15:40:00,56.73,56.78,56.69,56.75,33500.0,41.4817,41.5182,41.4524,41.4963,33500.0
2012-04-03 15:45:00,56.75,56.88,56.75,56.86,40000.0,41.4963,41.5914,41.4963,41.5767,40000.0
2012-04-03 15:50:00,56.85,56.91,56.8,56.9,32100.0,41.5694,41.6133,41.5329,41.606,32100.0
2012-04-03 15:55:00,56.91,56.95,56.87,56.91,98300.0,41.6133,41.6425,41.584,41.6133,98300.0
2012-04-04 09:30:00,56.45,56.51,56.22,56.25,40400.0,41.2769,41.3208,41.1088,41.1307,40400.0
2012-04-04 09:35:00,56.26,56.28,56.07,56.19,32100.0,41.138,41.1526,40.9991,41.0868,32100.0
2012-04-04 09:40:00,56.19,56.24,56.12,56.24,35400.0,41.0868,41.1234,41.0356,41.1234,35400.0
2012-04-04 09:45:00,56.24,56.27,56.22,56.26,14700.0,41.1234,41.1453,41.1088,41.138,14700.0
2012-04-04 09:50:00,56.25,56.37,56.18,56.37,10400.0,41.1307,41.2184,41.0795,41.2184,10400.0
2012-04-04 09:55:00,56.35,56.38,56.26,56.34,18000.0,41.2038,41.2258,41.138,41.1965,18000.0
2012-04-04 10:00:00,56.34,56.37,56.2,56.34,24500.0,41.1965,41.2184,41.0941,41.1965,24500.0
2012-04-04 10:05:00,56.32,56.33,56.2,56.2,22900.0,41.1819,41.1892,41.0941,41.0941,22900.0
2012-04-04 10:10:00,56.2,56.32,56.13,56.28,18400.0,41.0941,41.1819,41.0429,41.1526,18400.0
2012-04-04 10:15:00,56.28,56.28,56.13,56.16,17600.0,41.1526,41.1526,41.0429,41.0649,17600.0
2012-04-04 10:20:00,56.16,56.2,56.11,56.13,72400.0,41.0649,41.0941,41.0283,41.0429,72400.0
2012-04-04 10:25:00,56.13,56.13,56.04,56.11,15600.0,41.0429,41.0429,40.9771,41.0283,15600.0
2012-04-04 10:30:00,56.11,56.11,56.0,56.02,16600.0,41.0283,41.0283,40.9479,40.9625,16600.0
2012-04-04 10:35:00,56.03,56.13,56.01,56.1,24000.0,40.9698,41.0429,40.9552,41.021,24000.0
2012-04-04 10:40:00,56.1,56.13,56.06,56.09,23900.0,41.021,41.0429,40.9918,41.0137,23900.0
2012-04-04 10:45:00,56.09,56.12,56.04,56.06,15600.0,41.0137,41.0356,40.9771,40.9918,15600.0
2012-04-04 10:50:00,56.06,56.06,56.02,56.04,21100.0,40.9918,40.9918,40.9625,40.9771,21100.0
2012-04-04 10:55:00,56.03,56.04,56.0,56.01,12500.0,40.9698,40.9771,40.9479,40.9552,12500.0
2012-04-04 11:00:00,56.02,56.1,56.02,56.08,20600.0,40.9625,41.021,40.9625,41.0064,20600.0
2012-04-04 11:05:00,56.07,56.2,56.06,56.2,16500.0,40.9991,41.0941,40.9918,41.0941,16500.0
2012-04-04 11:10:00,56.19,56.21,56.12,56.15,18100.0,41.0868,41.1014,41.0356,41.0576,18100.0
2012-04-04 11:15:00,56.15,56.17,56.07,56.08,44100.0,41.0576,41.0722,40.9991,41.0064,44100.0
2012-04-04 11:20:00,56.08,56.15,56.04,56.14,43900.0,41.0064,41.0576,40.9771,41.0503,43900.0
2012-04-04 11:25:00,56.17,56.17,56.02,56.07,24800.0,41.0722,41.0722,40.9625,40.9991,24800.0
2012-04-04 11:30:00,56.07,56.16,56.02,56.13,38800.0,40.9991,41.0649,40.9625,41.0429,38800.0
2012-04-04 11:35:00,56.15,56.24,56.12,56.2,10700.0,41.0576,41.1234,41.0356,41.0941,10700.0
2012-04-04 11:40:00,56.19,56.22,56.17,56.22,4700.0,41.0868,41.1088,41.0722,41.1088,4700.0
2012-04-04 11:45:00,56.21,56.22,56.16,56.17,6600.0,41.1014,41.1088,41.0649,41.0722,6600.0
2012-04-04 11:50:00,56.17,56.22,56.16,56.22,4500.0,41.0722,41.1088,41.0649,41.1088,4500.0
2012-04-04 11:55:00,56.21,56.22,56.17,56.19,19600.0,41.1014,41.1088,41.0722,41.0868,19600.0
2012-04-04 12:00:00,56.2,56.24,56.16,56.21,28300.0,41.0941,41.1234,41.0649,41.1014,28300.0
2012-04-04 12:05:00,56.2,56.29,56.2,56.25,10300.0,41.0941,41.1599,41.0941,41.1307,10300.0
2012-04-04 12:10:00,56.26,56.27,56.23,56.26,10200.0,41.138,41.1453,41.1161,41.138,10200.0
2012-04-04 12:15:00,56.26,56.26,56.2,56.22,10800.0,41.138,41.138,41.0941,41.1088,10800.0
2012-04-04 12:20:00,56.22,56.23,56.16,56.16,33600.0,41.1088,41.1161,41.0649,41.0649,33600.0
2012-04-04 12:25:00,56.16,56.2,56.15,56.17,14700.0,41.0649,41.0941,41.0576,41.0722,14700.0
2012-04-04 12:30:00,56.16,56.18,56.15,56.17,6200.0,41.0649,41.0795,41.0576,41.0722,6200.0
2012-04-04 12:35:00,56.16,56.18,56.14,56.16,10700.0,41.0649,41.0795,41.0503,41.0649,10700.0
2012-04-04 12:40:00,56.15,56.18,56.15,56.17,5700.0,41.0576,41.0795,41.0576,41.0722,5700.0
2012-04-04 12:45:00,56.17,56.17,56.12,56.15,14800.0,41.0722,41.0722,41.0356,41.0576,14800.0
2012-04-04 12:50:00,56.18,56.2,56.15,56.15,11400.0,41.0795,41.0941,41.0576,41.0576,11400.0
2012-04-04 12:55:00,56.15,56.16,56.14,56.15,19200.0,41.0576,41.0649,41.0503,41.0576,19200.0
2012-04-04 13:00:00,56.16,56.18,56.13,56.13,16400.0,41.0649,41.0795,41.0429,41.0429,16400.0
2012-04-04 13:05:00,56.13,56.16,56.13,56.15,8800.0,41.0429,41.0649,41.0429,41.0576,8800.0
2012-04-04 13:10:00,56.16,56.19,56.14,56.15,9400.0,41.0649,41.0868,41.0503,41.0576,9400.0
2012-04-04 13:15:00,56.14,56.19,56.12,56.14,14700.0,41.0503,41.0868,41.0356,41.0503,14700.0
2012-04-04 13:20:00,56.15,56.17,56.14,56.15,10700.0,41.0576,41.0722,41.0503,41.0576,10700.0
2012-04-04 13:25:00,56.15,56.16,56.09,56.1,16400.0,41.0576,41.0649,41.0137,41.021,16400.0
2012-04-04 13:30:00,56.1,56.17,56.07,56.16,11900.0,41.021,41.0722,40.9991,41.0649,11900.0
2012-04-04 13:35:00,56.15,56.16,56.11,56.13,12700.0,41.0576,41.0649,41.0283,41.0429,12700.0
2012-04-04 13:40:00,56.14,56.21,56.14,56.17,13700.0,41.0503,41.1014,41.0503,41.0722,13700.0
2012-04-04 13:45:00,56.17,56.25,56.16,56.23,14200.0,41.0722,41.1307,41.0649,41.1161,14200.0
2012-04-04 13:50:00,56.23,56.25,56.15,56.2,65700.0,41.1161,41.1307,41.0576,41.0941,65700.0
2012-04-04 13:55:00,56.21,56.27,56.19,56.26,13700.0,41.1014,41.1453,41.0868,41.138,13700.0
2012-04-04 14:00:00,56.25,56.26,56.18,56.18,12200.0,41.1307,41.138,41.0795,41.0795,12200.0
2012-04-04 14:05:00,56.19,56.26,56.17,56.17,25400.0,41.0868,41.138,41.0722,41.0722,25400.0
2012-04-04 14:10:00,56.17,56.23,56.17,56.23,25500.0,41.0722,41.1161,41.0722,41.1161,25500.0
2012-04-04 14:15:00,56.23,56.24,56.18,56.18,25800.0,41.1161,41.1234,41.0795,41.0795,25800.0
2012-04-04 14:20:00,56.18,56.19,56.12,56.14,13600.0,41.0795,41.0868,41.0356,41.0503,13600.0
2012-04-04 14:25:00,56.14,56.2,56.11,56.19,67200.0,41.0503,41.0941,41.0283,41.0868,67200.0
2012-04-04 14:30:00,56.2,56.24,56.18,56.23,16900.0,41.0941,41.1234,41.0795,41.1161,16900.0
2012-04-04 14:35:00,56.23,56.31,56.23,56.31,18700.0,41.1161,41.1746,41.1161,41.1746,18700.0
2012-04-04 14:40:00,56.31,56.39,56.27,56.38,20600.0,41.1746,41.2331,41.1453,41.2258,20600.0
2012-04-04 14:45:00,56.38,56.43,56.37,56.38,13200.0,41.2258,41.2623,41.2184,41.2258,13200.0
2012-04-04 14:50:00,56.38,56.38,56.29,56.29,6400.0,41.2258,41.2258,41.1599,41.1599,6400.0
2012-04-04 14:55:00,56.3,56.35,56.3,56.33,14300.0,41.1673,41.2038,41.1673,41.1892,14300.0
2012-04-04 15:00:00,56.33,56.33,56.3,56.32,14400.0,41.1892,41.1892,41.1673,41.1819,14400.0
2012-04-04 15:05:00,56.31,56.35,56.26,56.31,22400.0,41.1746,41.2038,41.138,41.1746,22400.0
2012-04-04 15:10:00,56.32,56.39,56.3,56.33,25600.0,41.1819,41.2331,41.1673,41.1892,25600.0
2012-04-04 15:15:00,56.33,56.37,56.29,56.3,27800.0,41.1892,41.2184,41.1599,41.1673,27800.0
2012-04-04 15:20:00,56.3,56.34,56.27,56.34,20200.0,41.1673,41.1965,41.1453,41.1965,20200.0
2012-04-04 15:25:00,56.33,56.33,56.3,56.33,24900.0,41.1892,41.1892,41.1673,41.1892,24900.0
2012-04-04 15:30:00,56.33,56.38,56.3,56.37,50700.0,41.1892,41.2258,41.1673,41.2184,50700.0
2012-04-04 15:35:00,56.39,56.42,56.33,56.34,56200.0,41.2331,41.255,41.1892,41.1965,56200.0
2012-04-04 15:40:00,56.35,56.39,56.32,56.35,68500.0,41.2038,41.2331,41.1819,41.2038,68500.0
2012-04-04 15:45:00,56.36,56.42,56.32,56.41,60300.0,41.2111,41.255,41.1819,41.2477,60300.0
2012-04-04 15:50:00,56.42,56.43,56.32,56.41,79900.0,41.255,41.2623,41.1819,41.2477,79900.0
2012-04-04 15:55:00,56.4,56.46,56.36,56.41,211300.0,41.2404,41.2842,41.2111,41.2477,211300.0
2012-04-05 09:30:00,56.25,56.25,56.02,56.1,39800.0,41.1307,41.1307,40.9625,41.021,39800.0
2012-04-05 09:35:00,56.1,56.21,56.06,56.14,18700.0,41.021,41.1014,40.9918,41.0503,18700.0
2012-04-05 09:40:00,56.12,56.3,56.12,56.28,29800.0,41.0356,41.1673,41.0356,41.1526,29800.0
2012-04-05 09:45:00,56.28,56.39,56.27,56.29,19800.0,41.1526,41.2331,41.1453,41.1599,19800.0
2012-04-05 09:50:00,56.28,56.39,56.27,56.33,24600.0,41.1526,41.2331,41.1453,41.1892,24600.0
2012-04-05 09:55:00,56.34,56.37,56.28,56.3,13600.0,41.1965,41.2184,41.1526,41.1673,13600.0
2012-04-05 10:00:00,56.3,56.43,56.26,56.32,22700.0,41.1673,41.2623,41.138,41.1819,22700.0
2012-04-05 10:05:00,56.33,56.53,56.33,56.46,21800.0,41.1892,41.3354,41.1892,41.2842,21800.0
2012-04-05 10:10:00,56.46,56.51,56.37,56.37,13000.0,41.2842,41.3208,41.2184,41.2184,13000.0
2012-04-05 10:15:00,56.35,56.35,56.25,56.26,74600.0,41.2038,41.2038,41.1307,41.138,74600.0
2012-04-05 10:20:00,56.25,56.3,56.2,56.21,53600.0,41.1307,41.1673,41.0941,41.1014,53600.0
2012-04-05 10:25:00,56.22,56.29,56.19,56.19,23000.0,41.1088,41.1599,41.0868,41.0868,23000.0
2012-04-05 10:30:00,56.19,56.26,56.15,56.18,16400.0,41.0868,41.138,41.0576,41.0795,16400.0
2012-04-05 10:35:00,56.17,56.18,56.11,56.16,18900.0,41.0722,41.0795,41.0283,41.0649,18900.0
2012-04-05 10:40:00,56.2,56.28,56.2,56.26,10400.0,41.0941,41.1526,41.0941,41.138,10400.0
2012-04-05 10:45:00,56.27,56.3,56.24,56.26,32200.0,41.1453,41.1673,41.1234,41.138,32200.0
2012-04-05 10:50:00,56.27,56.32,56.27,56.32,17600.0,41.1453,41.1819,41.1453,41.1819,17600.0
2012-04-05 10:55:00,56.32,56.37,56.31,56.37,9800.0,41.1819,41.2184,41.1746,41.2184,9800.0
2012-04-05 11:00:00,56.37,56.39,56.32,56.37,22000.0,41.2184,41.2331,41.1819,41.2184,22000.0
2012-04-05 11:05:00,56.36,56.4,56.35,56.38,9700.0,41.2111,41.2404,41.2038,41.2258,9700.0
2012-04-05 11:10:00,56.38,56.41,56.35,56.36,16100.0,41.2258,41.2477,41.2038,41.2111,16100.0
2012-04-05 11:15:00,56.37,56.37,56.24,56.24,16300.0,41.2184,41.2184,41.1234,41.1234,16300.0
2012-04-05 11:20:00,56.24,56.28,56.23,56.26,12600.0,41.1234,41.1526,41.1161,41.138,12600.0
2012-04-05 11:25:00,56.26,56.27,56.21,56.23,19000.0,41.138,41.1453,41.1014,41.1161,19000.0
2012-04-05 11:30:00,56.22,56.23,56.16,56.17,20400.0,41.1088,41.1161,41.0649,41.0722,20400.0
2012-04-05 11:35:00,56.16,56.23,56.16,56.23,17900.0,41.0649,41.1161,41.0649,41.1161,17900.0
2012-04-05 11:40:00,56.23,56.28,56.22,56.25,22300.0,41.1161,41.1526,41.1088,41.1307,22300.0
2012-04-05 11:45:00,56.23,56.24,56.2,56.2,43600.0,41.1161,41.1234,41.0941,41.0941,43600.0
2012-04-05 11:50:00,56.2,56.24,56.18,56.24,32200.0,41.0941,41.1234,41.0795,41.1234,32200.0
2012-04-05 11:55:00,56.23,56.29,56.23,56.28,9400.0,41.1161,41.1599,41.1161,41.1526,9400.0
2012-04-05 12:00:00,56.29,56.3,56.21,56.26,14300.0,41.1599,41.1673,41.1014,41.138,14300.0
2012-04-05 12:05:00,56.26,56.31,56.26,56.28,11500.0,41.138,41.1746,41.138,41.1526,11500.0
2012-04-05 12:10:00,56.28,56.28,56.26,56.27,7600.0,41.1526,41.1526,41.138,41.1453,7600.0
2012-04-05 12:15:00,56.27,56.29,56.22,56.26,10400.0,41.1453,41.1599,41.1088,41.138,10400.0
2012-04-05 12:20:00,56.26,56.32,56.25,56.32,11100.0,41.138,41.1819,41.1307,41.1819,11100.0
2012-04-05 12:25:00,56.32,56.32,56.22,56.24,15700.0,41.1819,41.1819,41.1088,41.1234,15700.0
2012-04-05 12:30:00,56.25,56.26,56.23,56.24,18800.0,41.1307,41.138,41.1161,41.1234,18800.0
2012-04-05 12:35:00,56.24,56.25,56.17,56.19,12400.0,41.1234,41.1307,41.0722,41.0868,12400.0
2012-04-05 12:40:00,56.19,56.23,56.19,56.21,8400.0,41.0868,41.1161,41.0868,41.1014,8400.0
2012-04-05 12:45:00,56.22,56.23,56.2,56.21,8900.0,41.1088,41.1161,41.0941,41.1014,8900.0
2012-04-05 12:50:00,56.21,56.22,56.2,56.21,5000.0,41.1014,41.1088,41.0941,41.1014,5000.0
2012-04-05 12:55:00,56.21,56.22,56.2,56.21,6400.0,41.1014,41.1088,41.0941,41.1014,6400.0
2012-04-05 13:00:00,56.21,56.23,56.2,56.21,10300.0,41.1014,41.1161,41.0941,41.1014,10300.0
2012-04-05 13:05:00,56.2,56.22,56.16,56.22,17400.0,41.0941,41.1088,41.0649,41.1088,17400.0
2012-04-05 13:10:00,56.22,56.24,56.2,56.2,6700.0,41.1088,41.1234,41.0941,41.0941,6700.0
2012-04-05 13:15:00,56.21,56.25,56.17,56.19,14900.0,41.1014,41.1307,41.0722,41.0868,14900.0
2012-04-05 13:20:00,56.19,56.23,56.19,56.21,9500.0,41.0868,41.1161,41.0868,41.1014,9500.0
2012-04-05 13:25:00,56.2,56.25,56.2,56.22,11300.0,41.0941,41.1307,41.0941,41.1088,11300.0
2012-04-05 13:30:00,56.22,56.22,56.2,56.2,7600.0,41.1088,41.1088,41.0941,41.0941,7600.0
2012-04-05 13:35:00,56.21,56.24,56.2,56.23,12800.0,41.1014,41.1234,41.0941,41.1161,12800.0
2012-04-05 13:40:00,56.23,56.23,56.2,56.21,7500.0,41.1161,41.1161,41.0941,41.1014,7500.0
2012-04-05 13:45:00,56.21,56.24,56.12,56.14,30300.0,41.1014,41.1234,41.0356,41.0503,30300.0
2012-04-05 13:50:00,56.14,56.22,56.14,56.14,27900.0,41.0503,41.1088,41.0503,41.0503,27900.0
2012-04-05 13:55:00,56.15,56.17,56.1,56.16,23300.0,41.0576,41.0722,41.021,41.0649,23300.0
2012-04-05 14:00:00,56.18,56.22,56.14,56.14,33100.0,41.0795,41.1088,41.0503,41.0503,33100.0
2012-04-05 14:05:00,56.14,56.14,56.11,56.11,11100.0,41.0503,41.0503,41.0283,41.0283,11100.0
2012-04-05 14:10:00,56.11,56.15,56.1,56.12,13900.0,41.0283,41.0576,41.021,41.0356,13900.0
2012-04-05 14:15:00,56.12,56.19,56.1,56.18,12500.0,41.0356,41.0868,41.021,41.0795,12500.0
2012-04-05 14:20:00,56.18,56.2,56.17,56.19,13500.0,41.0795,41.0941,41.0722,41.0868,13500.0
2012-04-05 14:25:00,56.19,56.21,56.14,56.19,24400.0,41.0868,41.1014,41.0503,41.0868,24400.0
2012-04-05 14:30:00,56.19,56.19,56.1,56.12,40600.0,41.0868,41.0868,41.021,41.0356,40600.0
2012-04-05 14:35:00,56.11,56.13,56.09,56.09,20500.0,41.0283,41.0429,41.0137,41.0137,20500.0
2012-04-05 14:40:00,56.09,56.14,56.09,56.11,13500.0,41.0137,41.0503,41.0137,41.0283,13500.0
2012-04-05 14:45:00,56.12,56.12,56.09,56.1,20900.0,41.0356,41.0356,41.0137,41.021,20900.0
2012-04-05 14:50:00,56.1,56.2,56.09,56.19,26300.0,41.021,41.0941,41.0137,41.0868,26300.0
2012-04-05 14:55:00,56.18,56.19,56.14,56.18,16400.0,41.0795,41.0868,41.0503,41.0795,16400.0
2012-04-05 15:00:00,56.17,56.23,56.17,56.23,20000.0,41.0722,41.1161,41.0722,41.1161,20000.0
2012-04-05 15:05:00,56.23,56.24,56.21,56.21,11200.0,41.1161,41.1234,41.1014,41.1014,11200.0
2012-04-05 15:10:00,56.21,56.21,56.18,56.19,14500.0,41.1014,41.1014,41.0795,41.0868,14500.0
2012-04-05 15:15:00,56.2,56.23,56.18,56.21,39000.0,41.0941,41.1161,41.0795,41.1014,39000.0
2012-04-05 15:20:00,56.2,56.25,56.2,56.25,67400.0,41.0941,41.1307,41.0941,41.1307,67400.0
2012-04-05 15:25:00,56.25,56.28,56.22,56.25,12800.0,41.1307,41.1526,41.1088,41.1307,12800.0
2012-04-05 15:30:00,56.26,56.28,56.23,56.28,35400.0,41.138,41.1526,41.1161,41.1526,35400.0
2012-04-05 15:35:00,56.28,56.35,56.27,56.29,23200.0,41.1526,41.2038,41.1453,41.1599,23200.0
2012-04-05 15:40:00,56.29,56.32,56.29,56.29,15400.0,41.1599,41.1819,41.1599,41.1599,15400.0
2012-04-05 15:45:00,56.3,56.34,56.25,56.26,37800.0,41.1673,41.1965,41.1307,41.138,37800.0
2012-04-05 15:50:00,56.26,56.29,56.26,56.26,19700.0,41.138,41.1599,41.138,41.138,19700.0
2012-04-05 15:55:00,56.27,56.32,56.26,56.32,106600.0,41.1453,41.1819,41.138,41.1819,106600.0
2012-04-09 09:30:00,55.67,55.67,55.25,55.35,52800.0,40.7066,40.7066,40.3995,40.4726,52800.0
2012-04-09 09:35:00,55.37,55.48,55.29,55.29,28000.0,40.4872,40.5677,40.4287,40.4287,28000.0
2012-04-09 09:40:00,55.3,55.38,55.29,55.36,12200.0,40.436,40.4945,40.4287,40.4799,12200.0
2012-04-09 09:45:00,55.36,55.38,55.3,55.31,25900.0,40.4799,40.4945,40.436,40.4434,25900.0
2012-04-09 09:50:00,55.31,55.35,55.26,55.29,15100.0,40.4434,40.4726,40.4068,40.4287,15100.0
2012-04-09 09:55:00,55.29,55.3,55.25,55.27,16200.0,40.4287,40.436,40.3995,40.4141,16200.0
2012-04-09 10:00:00,55.29,55.39,55.28,55.36,22400.0,40.4287,40.5019,40.4214,40.4799,22400.0
2012-04-09 10:05:00,55.34,55.36,55.27,55.28,20600.0,40.4653,40.4799,40.4141,40.4214,20600.0
2012-04-09 10:10:00,55.27,55.29,55.22,55.26,25900.0,40.4141,40.4287,40.3775,40.4068,25900.0
2012-04-09 10:15:00,55.26,55.34,55.25,55.31,45700.0,40.4068,40.4653,40.3995,40.4434,45700.0
2012-04-09 10:20:00,55.32,55.35,55.24,55.35,14700.0,40.4507,40.4726,40.3922,40.4726,14700.0
2012-04-09 10:25:00,55.35,55.38,55.27,55.3,17100.0,40.4726,40.4945,40.4141,40.436,17100.0
2012-04-09 10:30:00,55.3,55.31,55.23,55.23,15100.0,40.436,40.4434,40.3849,40.3849,15100.0
2012-04-09 10:35:00,55.23,55.26,55.17,55.17,40700.0,40.3849,40.4068,40.341,40.341,40700.0
2012-04-09 10:40:00,55.17,55.28,55.16,55.28,16900.0,40.341,40.4214,40.3337,40.4214,16900.0
2012-04-09 10:45:00,55.27,55.37,55.27,55.35,15800.0,40.4141,40.4872,40.4141,40.4726,15800.0
2012-04-09 10:50:00,55.34,55.34,55.26,55.3,13400.0,40.4653,40.4653,40.4068,40.436,13400.0
2012-04-09 10:55:00,55.31,55.36,55.3,55.34,15600.0,40.4434,40.4799,40.436,40.4653,15600.0
2012-04-09 11:00:00,55.35,55.37,55.26,55.27,15800.0,40.4726,40.4872,40.4068,40.4141,15800.0
2012-04-09 11:05:00,55.27,55.31,55.23,55.29,25800.0,40.4141,40.4434,40.3849,40.4287,25800.0
2012-04-09 11:10:00,55.28,55.31,55.2,55.24,78400.0,40.4214,40.4434,40.3629,40.3922,78400.0
2012-04-09 11:15:00,55.25,55.26,55.2,55.26,28800.0,40.3995,40.4068,40.3629,40.4068,28800.0
2012-04-09 11:20:00,55.25,55.27,55.22,55.24,27300.0,40.3995,40.4141,40.3775,40.3922,27300.0
2012-04-09 11:25:00,55.24,55.28,55.21,55.22,28600.0,40.3922,40.4214,40.3702,40.3775,28600.0
2012-04-09 11:30:00,55.21,55.25,55.16,55.16,10100.0,40.3702,40.3995,40.3337,40.3337,10100.0
2012-04-09 11:35:00,55.16,55.18,55.15,55.16,19100.0,40.3337,40.3483,40.3264,40.3337,19100.0
2012-04-09 11:40:00,55.16,55.18,55.14,55.16,22000.0,40.3337,40.3483,40.319,40.3337,22000.0
2012-04-09 11:45:00,55.16,55.21,55.14,55.21,13100.0,40.3337,40.3702,40.319,40.3702,13100.0
2012-04-09 11:50:00,55.2,55.22,55.18,55.18,18300.0,40.3629,40.3775,40.3483,40.3483,18300.0
2012-04-09 11:55:00,55.19,55.23,55.18,55.21,22700.0,40.3556,40.3849,40.3483,40.3702,22700.0
2012-04-09 12:00:00,55.2,55.25,55.2,55.22,39100.0,40.3629,40.3995,40.3629,40.3775,39100.0
2012-04-09 12:05:00,55.22,55.25,55.19,55.23,17300.0,40.3775,40.3995,40.3556,40.3849,17300.0
2012-04-09 12:10:00,55.23,55.28,55.23,55.27,6400.0,40.3849,40.4214,40.3849,40.4141,6400.0
2012-04-09 12:15:00,55.26,55.31,55.26,55.3,13300.0,40.4068,40.4434,40.4068,40.436,13300.0
2012-04-09 12:20:00,55.3,55.35,55.28,55.35,13800.0,40.436,40.4726,40.4214,40.4726,13800.0
2012-04-09 12:25:00,55.35,55.37,55.33,55.34,22900.0,40.4726,40.4872,40.458,40.4653,22900.0
2012-04-09 12:30:00,55.34,55.36,55.33,55.34,7500.0,40.4653,40.4799,40.458,40.4653,7500.0
2012-04-09 12:35:00,55.34,55.45,55.34,55.42,11100.0,40.4653,40.5457,40.4653,40.5238,11100.0
2012-04-09 12:40:00,55.43,55.43,55.38,55.39,9200.0,40.5311,40.5311,40.4945,40.5019,9200.0
2012-04-09 12:45:00,55.39,55.41,55.36,55.37,10500.0,40.5019,40.5165,40.4799,40.4872,10500.0
2012-04-09 12:50:00,55.38,55.38,55.35,55.36,9500.0,40.4945,40.4945,40.4726,40.4799,9500.0
2012-04-09 12:55:00,55.35,55.37,55.33,55.37,19200.0,40.4726,40.4872,40.458,40.4872,19200.0
2012-04-09 13:00:00,55.37,55.4,55.33,55.4,9300.0,40.4872,40.5092,40.458,40.5092,9300.0
2012-04-09 13:05:00,55.41,55.45,55.4,55.4,16500.0,40.5165,40.5457,40.5092,40.5092,16500.0
2012-04-09 13:10:00,55.4,55.46,55.37,55.46,8200.0,40.5092,40.553,40.4872,40.553,8200.0
2012-04-09 13:15:00,55.46,55.46,55.37,55.37,17000.0,40.553,40.553,40.4872,40.4872,17000.0
2012-04-09 13:20:00,55.38,55.4,55.33,55.4,9700.0,40.4945,40.5092,40.458,40.5092,9700.0
2012-04-09 13:25:00,55.4,55.42,55.35,55.36,8400.0,40.5092,40.5238,40.4726,40.4799,8400.0
2012-04-09 13:30:00,55.35,55.4,55.35,55.4,8400.0,40.4726,40.5092,40.4726,40.5092,8400.0
2012-04-09 13:35:00,55.41,55.48,55.4,55.46,8500.0,40.5165,40.5677,40.5092,40.553,8500.0
2012-04-09 13:40:00,55.46,55.47,55.43,55.46,31500.0,40.553,40.5603,40.5311,40.553,31500.0
2012-04-09 13:45:00,55.46,55.5,55.45,55.5,85900.0,40.553,40.5823,40.5457,40.5823,85900.0
2012-04-09 13:50:00,55.49,55.51,55.45,55.49,42200.0,40.575,40.5896,40.5457,40.575,42200.0
2012-04-09 13:55:00,55.51,55.64,55.5,55.64,61400.0,40.5896,40.6847,40.5823,40.6847,61400.0
2012-04-09 14:00:00,55.63,55.65,55.6,55.62,34300.0,40.6773,40.692,40.6554,40.67,34300.0
2012-04-09 14:05:00,55.62,55.64,55.58,55.59,15300.0,40.67,40.6847,40.6408,40.6481,15300.0
2012-04-09 14:10:00,55.6,55.62,55.57,55.6,27000.0,40.6554,40.67,40.6335,40.6554,27000.0
2012-04-09 14:15:00,55.61,55.65,55.58,55.65,16200.0,40.6627,40.692,40.6408,40.692,16200.0
2012-04-09 14:20:00,55.65,55.67,55.58,55.58,18700.0,40.692,40.7066,40.6408,40.6408,18700.0
2012-04-09 14:25:00,55.59,55.68,55.59,55.66,14800.0,40.6481,40.7139,40.6481,40.6993,14800.0
2012-04-09 14:30:00,55.66,55.68,55.64,55.66,17400.0,40.6993,40.7139,40.6847,40.6993,17400.0
2012-04-09 14:35:00,55.65,55.69,55.63,55.69,21300.0,40.692,40.7212,40.6773,40.7212,21300.0
2012-04-09 14:40:00,55.69,55.69,55.66,55.66,35800.0,40.7212,40.7212,40.6993,40.6993,35800.0
2012-04-09 14:45:00,55.67,55.7,55.66,55.7,15700.0,40.7066,40.7285,40.6993,40.7285,15700.0
2012-04-09 14:50:00,55.7,55.71,55.67,55.68,19500.0,40.7285,40.7358,40.7066,40.7139,19500.0
2012-04-09 14:55:00,55.68,55.7,55.66,55.68,19000.0,40.7139,40.7285,40.6993,40.7139,19000.0
2012-04-09 15:00:00,55.68,55.7,55.67,55.68,18000.0,40.7139,40.7285,40.7066,40.7139,18000.0
2012-04-09 15:05:00,55.69,55.7,55.65,55.67,26000.0,40.7212,40.7285,40.692,40.7066,26000.0
2012-04-09 15:10:00,55.67,55.7,55.63,55.65,26800.0,40.7066,40.7285,40.6773,40.692,26800.0
2012-04-09 15:15:00,55.66,55.7,55.66,55.7,20900.0,40.6993,40.7285,40.6993,40.7285,20900.0
2012-04-09 15:20:00,55.7,55.73,55.66,55.69,35900.0,40.7285,40.7505,40.6993,40.7212,35900.0
2012-04-09 15:25:00,55.69,55.7,55.63,55.63,20700.0,40.7212,40.7285,40.6773,40.6773,20700.0
2012-04-09 15:30:00,55.62,55.66,55.6,55.64,51100.0,40.67,40.6993,40.6554,40.6847,51100.0
2012-04-09 15:35:00,55.64,55.65,55.6,55.61,26700.0,40.6847,40.692,40.6554,40.6627,26700.0
2012-04-09 15:40:00,55.62,55.64,55.59,55.64,24600.0,40.67,40.6847,40.6481,40.6847,24600.0
2012-04-09 15:45:00,55.63,55.63,55.53,55.56,52800.0,40.6773,40.6773,40.6042,40.6262,52800.0
2012-04-09 15:50:00,55.55,55.58,55.54,55.57,45100.0,40.6188,40.6408,40.6115,40.6335,45100.0
2012-04-09 15:55:00,55.56,55.57,55.51,55.52,97400.0,40.6262,40.6335,40.5896,40.5969,97400.0
2012-04-10 09:30:00,55.41,55.48,55.17,55.43,45900.0,40.5165,40.5677,40.341,40.5311,45900.0
2012-04-10 09:35:00,55.43,55.47,55.36,55.47,6500.0,40.5311,40.5603,40.4799,40.5603,6500.0
2012-04-10 09:40:00,55.43,55.48,55.42,55.44,10800.0,40.5311,40.5677,40.5238,40.5384,10800.0
2012-04-10 09:45:00,55.44,55.45,55.35,55.35,25200.0,40.5384,40.5457,40.4726,40.4726,25200.0
2012-04-10 09:50:00,55.35,55.38,55.28,55.34,17400.0,40.4726,40.4945,40.4214,40.4653,17400.0
2012-04-10 09:55:00,55.36,55.41,55.32,55.38,12400.0,40.4799,40.5165,40.4507,40.4945,12400.0
2012-04-10 10:00:00,55.38,55.45,55.22,55.3,31200.0,40.4945,40.5457,40.3775,40.436,31200.0
2012-04-10 10:05:00,55.29,55.3,55.18,55.18,33700.0,40.4287,40.436,40.3483,40.3483,33700.0
2012-04-10 10:10:00,55.17,55.23,55.17,55.2,36600.0,40.341,40.3849,40.341,40.3629,36600.0
2012-04-10 10:15:00,55.2,55.22,55.09,55.22,46400.0,40.3629,40.3775,40.2825,40.3775,46400.0
2012-04-10 10:20:00,55.21,55.28,55.19,55.26,40400.0,40.3702,40.4214,40.3556,40.4068,40400.0
2012-04-10 10:25:00,55.26,55.41,55.25,55.4,18300.0,40.4068,40.5165,40.3995,40.5092,18300.0
2012-04-10 10:30:00,55.41,55.48,55.38,55.47,27600.0,40.5165,40.5677,40.4945,40.5603,27600.0
2012-04-10 10:35:00,55.47,55.5,55.46,55.46,52600.0,40.5603,40.5823,40.553,40.553,52600.0
2012-04-10 10:40:00,55.46,55.46,55.34,55.35,11000.0,40.553,40.553,40.4653,40.4726,11000.0
2012-04-10 10:45:00,55.34,55.38,55.29,55.3,12300.0,40.4653,40.4945,40.4287,40.436,12300.0
2012-04-10 10:50:00,55.31,55.31,55.21,55.24,26700.0,40.4434,40.4434,40.3702,40.3922,26700.0
2012-04-10 10:55:00,55.24,55.26,55.17,55.23,24900.0,40.3922,40.4068,40.341,40.3849,24900.0
2012-04-10 11:00:00,55.24,55.3,55.22,55.3,22400.0,40.3922,40.436,40.3775,40.436,22400.0
2012-04-10 11:05:00,55.3,55.3,55.19,55.26,25400.0,40.436,40.436,40.3556,40.4068,25400.0
2012-04-10 11:10:00,55.26,55.26,55.12,55.19,31000.0,40.4068,40.4068,40.3044,40.3556,31000.0
2012-04-10 11:15:00,55.18,55.19,55.11,55.11,15300.0,40.3483,40.3556,40.2971,40.2971,15300.0
2012-04-10 11:20:00,55.12,55.19,55.06,55.17,32900.0,40.3044,40.3556,40.2606,40.341,32900.0
2012-04-10 11:25:00,55.17,55.18,55.11,55.15,24800.0,40.341,40.3483,40.2971,40.3264,24800.0
2012-04-10 11:30:00,55.15,55.17,55.1,55.1,28000.0,40.3264,40.341,40.2898,40.2898,28000.0
2012-04-10 11:35:00,55.1,55.13,55.05,55.08,16600.0,40.2898,40.3117,40.2532,40.2752,16600.0
2012-04-10 11:40:00,55.08,55.11,55.05,55.1,34500.0,40.2752,40.2971,40.2532,40.2898,34500.0
2012-04-10 11:45:00,55.09,55.12,55.04,55.04,20200.0,40.2825,40.3044,40.2459,40.2459,20200.0
2012-04-10 11:50:00,55.04,55.05,54.87,54.91,71900.0,40.2459,40.2532,40.1216,40.1509,71900.0
2012-04-10 11:55:00,54.93,55.0,54.92,55.0,29500.0,40.1655,40.2167,40.1582,40.2167,29500.0
2012-04-10 12:00:00,54.99,55.01,54.98,54.99,26600.0,40.2094,40.224,40.2021,40.2094,26600.0
2012-04-10 12:05:00,54.99,55.01,54.88,54.9,58100.0,40.2094,40.224,40.1289,40.1436,58100.0
2012-04-10 12:10:00,54.91,54.91,54.77,54.77,57700.0,40.1509,40.1509,40.0485,40.0485,57700.0
2012-04-10 12:15:00,54.76,54.84,54.68,54.82,54200.0,40.0412,40.0997,39.9827,40.0851,54200.0
2012-04-10 12:20:00,54.81,54.84,54.77,54.8,61800.0,40.0777,40.0997,40.0485,40.0704,61800.0
2012-04-10 12:25:00,54.8,54.91,54.78,54.89,19000.0,40.0704,40.1509,40.0558,40.1362,19000.0
2012-04-10 12:30:00,54.89,54.92,54.8,54.8,13900.0,40.1362,40.1582,40.0704,40.0704,13900.0
2012-04-10 12:35:00,54.81,54.86,54.75,54.8,21500.0,40.0777,40.1143,40.0339,40.0704,21500.0
2012-04-10 12:40:00,54.8,54.85,54.79,54.85,14000.0,40.0704,40.107,40.0631,40.107,14000.0
2012-04-10 12:45:00,54.85,54.85,54.76,54.77,24900.0,40.107,40.107,40.0412,40.0485,24900.0
2012-04-10 12:50:00,54.77,54.79,54.71,54.75,26600.0,40.0485,40.0631,40.0046,40.0339,26600.0
2012-04-10 12:55:00,54.75,54.84,54.73,54.84,15100.0,40.0339,40.0997,40.0193,40.0997,15100.0
2012-04-10 13:00:00,54.84,54.9,54.81,54.9,37100.0,40.0997,40.1436,40.0777,40.1436,37100.0
2012-04-10 13:05:00,54.9,54.91,54.82,54.83,21100.0,40.1436,40.1509,40.0851,40.0924,21100.0
2012-04-10 13:10:00,54.84,54.84,54.74,54.81,29500.0,40.0997,40.0997,40.0266,40.0777,29500.0
2012-04-10 13:15:00,54.82,54.86,54.68,54.7,36600.0,40.0851,40.1143,39.9827,39.9973,36600.0
2012-04-10 13:20:00,54.7,54.78,54.69,54.76,24500.0,39.9973,40.0558,39.99,40.0412,24500.0
2012-04-10 13:25:00,54.77,54.81,54.75,54.79,10300.0,40.0485,40.0777,40.0339,40.0631,10300.0
2012-04-10 13:30:00,54.79,54.79,54.71,54.77,16500.0,40.0631,40.0631,40.0046,40.0485,16500.0
2012-04-10 13:35:00,54.75,54.83,54.74,54.79,26100.0,40.0339,40.0924,40.0266,40.0631,26100.0
2012-04-10 13:40:00,54.79,54.85,54.76,54.81,14400.0,40.0631,40.107,40.0412,40.0777,14400.0
2012-04-10 13:45:00,54.81,54.89,54.8,54.88,13400.0,40.0777,40.1362,40.0704,40.1289,13400.0
2012-04-10 13:50:00,54.87,54.88,54.8,54.8,17500.0,40.1216,40.1289,40.0704,40.0704,17500.0
2012-04-10 13:55:00,54.8,54.85,54.78,54.81,19700.0,40.0704,40.107,40.0558,40.0777,19700.0
2012-04-10 14:00:00,54.8,54.88,54.78,54.81,27200.0,40.0704,40.1289,40.0558,40.0777,27200.0
2012-04-10 14:05:00,54.81,54.86,54.79,54.85,20200.0,40.0777,40.1143,40.0631,40.107,20200.0
2012-04-10 14:10:00,54.85,54.91,54.82,54.82,35000.0,40.107,40.1509,40.0851,40.0851,35000.0
2012-04-10 14:15:00,54.81,54.88,54.75,54.79,34900.0,40.0777,40.1289,40.0339,40.0631,34900.0
2012-04-10 14:20:00,54.78,54.8,54.68,54.68,66700.0,40.0558,40.0704,39.9827,39.9827,66700.0
2012-04-10 14:25:00,54.67,54.83,54.67,54.83,61800.0,39.9754,40.0924,39.9754,40.0924,61800.0
2012-04-10 14:30:00,54.84,54.86,54.7,54.74,62100.0,40.0997,40.1143,39.9973,40.0266,62100.0
2012-04-10 14:35:00,54.73,54.77,54.64,54.65,69000.0,40.0193,40.0485,39.9534,39.9608,69000.0
2012-04-10 14:40:00,54.65,54.81,54.64,54.77,43700.0,39.9608,40.0777,39.9534,40.0485,43700.0
2012-04-10 14:45:00,54.77,54.86,54.74,54.85,22700.0,40.0485,40.1143,40.0266,40.107,22700.0
2012-04-10 14:50:00,54.85,54.86,54.79,54.84,26900.0,40.107,40.1143,40.0631,40.0997,26900.0
2012-04-10 14:55:00,54.84,54.84,54.77,54.8,19000.0,40.0997,40.0997,40.0485,40.0704,19000.0
2012-04-10 15:00:00,54.79,54.8,54.7,54.7,35500.0,40.0631,40.0704,39.9973,39.9973,35500.0
2012-04-10 15:05:00,54.71,54.78,54.67,54.74,53500.0,40.0046,40.0558,39.9754,40.0266,53500.0
2012-04-10 15:10:00,54.74,54.77,54.7,54.71,36800.0,40.0266,40.0485,39.9973,40.0046,36800.0
2012-04-10 15:15:00,54.72,54.82,54.71,54.81,39100.0,40.0119,40.0851,40.0046,40.0777,39100.0
2012-04-10 15:20:00,54.81,54.82,54.76,54.78,42100.0,40.0777,40.0851,40.0412,40.0558,42100.0
2012-04-10 15:25:00,54.79,54.83,54.72,54.75,57900.0,40.0631,40.0924,40.0119,40.0339,57900.0
2012-04-10 15:30:00,54.75,54.88,54.73,54.83,52500.0,40.0339,40.1289,40.0193,40.0924,52500.0
2012-04-10 15:35:00,54.83,54.9,54.8,54.86,52900.0,40.0924,40.1436,40.0704,40.1143,52900.0
2012-04-10 15:40:00,54.86,54.89,54.76,54.77,49000.0,40.1143,40.1362,40.0412,40.0485,49000.0
2012-04-10 15:45:00,54.79,54.81,54.71,54.77,64800.0,40.0631,40.0777,40.0046,40.0485,64800.0
2012-04-10 15:50:00,54.77,54.86,54.74,54.85,67200.0,40.0485,40.1143,40.0266,40.107,67200.0
2012-04-10 15:55:00,54.84,54.85,54.72,54.72,107300.0,40.0997,40.107,40.0119,40.0119,107300.0
2012-04-11 09:30:00,55.4,55.54,55.28,55.54,57800.0,40.5092,40.6115,40.4214,40.6115,57800.0
2012-04-11 09:35:00,55.53,55.59,55.41,55.41,36000.0,40.6042,40.6481,40.5165,40.5165,36000.0
2012-04-11 09:40:00,55.42,55.62,55.37,55.56,59000.0,40.5238,40.67,40.4872,40.6262,59000.0
2012-04-11 09:45:00,55.56,55.57,55.46,55.47,60500.0,40.6262,40.6335,40.553,40.5603,60500.0
2012-04-11 09:50:00,55.47,55.54,55.42,55.45,43400.0,40.5603,40.6115,40.5238,40.5457,43400.0
2012-04-11 09:55:00,55.43,55.51,55.4,55.46,44700.0,40.5311,40.5896,40.5092,40.553,44700.0
2012-04-11 10:00:00,55.45,55.5,55.4,55.43,48100.0,40.5457,40.5823,40.5092,40.5311,48100.0
2012-04-11 10:05:00,55.43,55.43,55.3,55.35,72600.0,40.5311,40.5311,40.436,40.4726,72600.0
2012-04-11 10:10:00,55.36,55.44,55.32,55.43,34000.0,40.4799,40.5384,40.4507,40.5311,34000.0
2012-04-11 10:15:00,55.44,55.47,55.38,55.45,40600.0,40.5384,40.5603,40.4945,40.5457,40600.0
2012-04-11 10:20:00,55.46,55.48,55.4,55.43,26100.0,40.553,40.5677,40.5092,40.5311,26100.0
2012-04-11 10:25:00,55.43,55.48,55.39,55.45,28300.0,40.5311,40.5677,40.5019,40.5457,28300.0
2012-04-11 10:30:00,55.46,55.55,55.45,55.5,33000.0,40.553,40.6188,40.5457,40.5823,33000.0
2012-04-11 10:35:00,55.5,55.54,55.49,55.51,34800.0,40.5823,40.6115,40.575,40.5896,34800.0
2012-04-11 10:40:00,55.5,55.54,55.46,55.5,30800.0,40.5823,40.6115,40.553,40.5823,30800.0
2012-04-11 10:45:00,55.49,55.51,55.45,55.47,44100.0,40.575,40.5896,40.5457,40.5603,44100.0
2012-04-11 10:50:00,55.47,55.5,55.34,55.36,25100.0,40.5603,40.5823,40.4653,40.4799,25100.0
2012-04-11 10:55:00,55.37,55.47,55.33,55.47,19700.0,40.4872,40.5603,40.458,40.5603,19700.0
2012-04-11 11:00:00,55.46,55.46,55.41,55.45,27500.0,40.553,40.553,40.5165,40.5457,27500.0
2012-04-11 11:05:00,55.44,55.45,55.35,55.4,28400.0,40.5384,40.5457,40.4726,40.5092,28400.0
2012-04-11 11:10:00,55.4,55.4,55.27,55.28,33600.0,40.5092,40.5092,40.4141,40.4214,33600.0
2012-04-11 11:15:00,55.29,55.33,55.29,55.29,21800.0,40.4287,40.458,40.4287,40.4287,21800.0
2012-04-11 11:20:00,55.29,55.35,55.27,55.35,40200.0,40.4287,40.4726,40.4141,40.4726,40200.0
2012-04-11 11:25:00,55.35,55.38,55.29,55.31,33200.0,40.4726,40.4945,40.4287,40.4434,33200.0
2012-04-11 11:30:00,55.31,55.37,55.3,55.37,14400.0,40.4434,40.4872,40.436,40.4872,14400.0
2012-04-11 11:35:00,55.36,55.38,55.29,55.29,26900.0,40.4799,40.4945,40.4287,40.4287,26900.0
2012-04-11 11:40:00,55.3,55.35,55.28,55.28,17400.0,40.436,40.4726,40.4214,40.4214,17400.0
2012-04-11 11:45:00,55.27,55.33,55.24,55.25,17900.0,40.4141,40.458,40.3922,40.3995,17900.0
2012-04-11 11:50:00,55.24,55.3,55.23,55.28,17100.0,40.3922,40.436,40.3849,40.4214,17100.0
2012-04-11 11:55:00,55.28,55.36,55.27,55.36,29500.0,40.4214,40.4799,40.4141,40.4799,29500.0
2012-04-11 12:00:00,55.35,55.35,55.25,55.25,28100.0,40.4726,40.4726,40.3995,40.3995,28100.0
2012-04-11 12:05:00,55.25,55.29,55.23,55.24,16800.0,40.3995,40.4287,40.3849,40.3922,16800.0
2012-04-11 12:10:00,55.25,55.34,55.25,55.34,24000.0,40.3995,40.4653,40.3995,40.4653,24000.0
2012-04-11 12:15:00,55.35,55.38,55.31,55.32,24400.0,40.4726,40.4945,40.4434,40.4507,24400.0
2012-04-11 12:20:00,55.31,55.34,55.25,55.34,16200.0,40.4434,40.4653,40.3995,40.4653,16200.0
2012-04-11 12:25:00,55.34,55.39,55.32,55.39,12700.0,40.4653,40.5019,40.4507,40.5019,12700.0
2012-04-11 12:30:00,55.39,55.4,55.3,55.32,12400.0,40.5019,40.5092,40.436,40.4507,12400.0
2012-04-11 12:35:00,55.33,55.34,55.31,55.34,4900.0,40.458,40.4653,40.4434,40.4653,4900.0
2012-04-11 12:40:00,55.34,55.43,55.34,55.43,10700.0,40.4653,40.5311,40.4653,40.5311,10700.0
2012-04-11 12:45:00,55.43,55.44,55.4,55.41,15700.0,40.5311,40.5384,40.5092,40.5165,15700.0
2012-04-11 12:50:00,55.41,55.49,55.39,55.47,23400.0,40.5165,40.575,40.5019,40.5603,23400.0
2012-04-11 12:55:00,55.46,55.5,55.43,55.5,12000.0,40.553,40.5823,40.5311,40.5823,12000.0
2012-04-11 13:00:00,55.51,55.51,55.42,55.48,18400.0,40.5896,40.5896,40.5238,40.5677,18400.0
2012-04-11 13:05:00,55.48,55.52,55.48,55.51,12100.0,40.5677,40.5969,40.5677,40.5896,12100.0
2012-04-11 13:10:00,55.51,55.51,55.41,55.45,18500.0,40.5896,40.5896,40.5165,40.5457,18500.0
2012-04-11 13:15:00,55.46,55.48,55.41,55.42,20100.0,40.553,40.5677,40.5165,40.5238,20100.0
2012-04-11 13:20:00,55.42,55.47,55.41,55.45,15600.0,40.5238,40.5603,40.5165,40.5457,15600.0
2012-04-11 13:25:00,55.45,55.46,55.4,55.45,15600.0,40.5457,40.553,40.5092,40.5457,15600.0
2012-04-11 13:30:00,55.46,55.46,55.38,55.41,18000.0,40.553,40.553,40.4945,40.5165,18000.0
2012-04-11 13:35:00,55.42,55.42,55.36,55.4,46400.0,40.5238,40.5238,40.4799,40.5092,46400.0
2012-04-11 13:40:00,55.39,55.42,55.37,55.4,33000.0,40.5019,40.5238,40.4872,40.5092,33000.0
2012-04-11 13:45:00,55.41,55.42,55.37,55.4,23600.0,40.5165,40.5238,40.4872,40.5092,23600.0
2012-04-11 13:50:00,55.39,55.42,55.35,55.37,45300.0,40.5019,40.5238,40.4726,40.4872,45300.0
2012-04-11 13:55:00,55.37,55.4,55.34,55.34,24800.0,40.4872,40.5092,40.4653,40.4653,24800.0
2012-04-11 14:00:00,55.34,55.35,55.23,55.32,49400.0,40.4653,40.4726,40.3849,40.4507,49400.0
2012-04-11 14:05:00,55.33,55.34,55.21,55.29,51800.0,40.458,40.4653,40.3702,40.4287,51800.0
2012-04-11 14:10:00,55.29,55.34,55.25,55.34,46200.0,40.4287,40.4653,40.3995,40.4653,46200.0
2012-04-11 14:15:00,55.34,55.35,55.29,55.33,39200.0,40.4653,40.4726,40.4287,40.458,39200.0
2012-04-11 14:20:00,55.33,55.46,55.33,55.42,32100.0,40.458,40.553,40.458,40.5238,32100.0
2012-04-11 14:25:00,55.42,55.45,55.38,55.45,19800.0,40.5238,40.5457,40.4945,40.5457,19800.0
2012-04-11 14:30:00,55.45,55.46,55.25,55.25,41000.0,40.5457,40.553,40.3995,40.3995,41000.0
2012-04-11 14:35:00,55.26,55.37,55.26,55.36,26100.0,40.4068,40.4872,40.4068,40.4799,26100.0
2012-04-11 14:40:00,55.37,55.39,55.31,55.31,36900.0,40.4872,40.5019,40.4434,40.4434,36900.0
2012-04-11 14:45:00,55.31,55.43,55.31,55.43,23800.0,40.4434,40.5311,40.4434,40.5311,23800.0
2012-04-11 14:50:00,55.43,55.43,55.34,55.41,27500.0,40.5311,40.5311,40.4653,40.5165,27500.0
2012-04-11 14:55:00,55.42,55.43,55.36,55.38,27300.0,40.5238,40.5311,40.4799,40.4945,27300.0
2012-04-11 15:00:00,55.39,55.42,55.34,55.35,43600.0,40.5019,40.5238,40.4653,40.4726,43600.0
2012-04-11 15:05:00,55.35,55.41,55.34,55.4,35200.0,40.4726,40.5165,40.4653,40.5092,35200.0
2012-04-11 15:10:00,55.4,55.4,55.28,55.35,44400.0,40.5092,40.5092,40.4214,40.4726,44400.0
2012-04-11 15:15:00,55.34,55.37,55.31,55.35,34200.0,40.4653,40.4872,40.4434,40.4726,34200.0
2012-04-11 15:20:00,55.35,55.36,55.31,55.35,44700.0,40.4726,40.4799,40.4434,40.4726,44700.0
2012-04-11 15:25:00,55.35,55.41,55.34,55.36,28500.0,40.4726,40.5165,40.4653,40.4799,28500.0
2012-04-11 15:30:00,55.36,55.44,55.35,55.41,52000.0,40.4799,40.5384,40.4726,40.5165,52000.0
2012-04-11 15:35:00,55.42,55.45,55.37,55.41,70900.0,40.5238,40.5457,40.4872,40.5165,70900.0
2012-04-11 15:40:00,55.42,55.46,55.37,55.4,47100.0,40.5238,40.553,40.4872,40.5092,47100.0
2012-04-11 15:45:00,55.39,55.39,55.29,55.34,68900.0,40.5019,40.5019,40.4287,40.4653,68900.0
2012-04-11 15:50:00,55.34,55.38,55.31,55.35,57600.0,40.4653,40.4945,40.4434,40.4726,57600.0
2012-04-11 15:55:00,55.35,55.39,55.34,55.37,81000.0,40.4726,40.5019,40.4653,40.4872,81000.0
2012-04-12 09:30:00,55.42,55.62,55.31,55.58,46700.0,40.5238,40.67,40.4434,40.6408,46700.0
2012-04-12 09:35:00,55.61,55.89,55.59,55.8,33000.0,40.6627,40.8675,40.6481,40.8016,33000.0
2012-04-12 09:40:00,55.84,56.04,55.84,56.01,29600.0,40.8309,40.9771,40.8309,40.9552,29600.0
2012-04-12 09:45:00,56.01,56.02,55.91,55.93,39800.0,40.9552,40.9625,40.8821,40.8967,39800.0
2012-04-12 09:50:00,55.93,56.02,55.9,56.02,21700.0,40.8967,40.9625,40.8748,40.9625,21700.0
2012-04-12 09:55:00,56.02,56.23,56.02,56.17,39400.0,40.9625,41.1161,40.9625,41.0722,39400.0
2012-04-12 10:00:00,56.19,56.38,56.14,56.28,54400.0,41.0868,41.2258,41.0503,41.1526,54400.0
2012-04-12 10:05:00,56.26,56.31,56.17,56.17,19600.0,41.138,41.1746,41.0722,41.0722,19600.0
2012-04-12 10:10:00,56.18,56.2,56.11,56.13,31100.0,41.0795,41.0941,41.0283,41.0429,31100.0
2012-04-12 10:15:00,56.12,56.13,56.01,56.03,34200.0,41.0356,41.0429,40.9552,40.9698,34200.0
2012-04-12 10:20:00,56.03,56.06,55.98,56.0,21600.0,40.9698,40.9918,40.9333,40.9479,21600.0
2012-04-12 10:25:00,56.0,56.11,55.99,55.99,37700.0,40.9479,41.0283,40.9406,40.9406,37700.0
2012-04-12 10:30:00,55.99,56.14,55.99,56.11,17300.0,40.9406,41.0503,40.9406,41.0283,17300.0
2012-04-12 10:35:00,56.13,56.35,56.12,56.34,87100.0,41.0429,41.2038,41.0356,41.1965,87100.0
2012-04-12 10:40:00,56.34,56.45,56.3,56.3,31500.0,41.1965,41.2769,41.1673,41.1673,31500.0
2012-04-12 10:45:00,56.3,56.37,56.25,56.37,18500.0,41.1673,41.2184,41.1307,41.2184,18500.0
2012-04-12 10:50:00,56.37,56.37,56.32,56.33,20200.0,41.2184,41.2184,41.1819,41.1892,20200.0
2012-04-12 10:55:00,56.34,56.39,56.33,56.35,31400.0,41.1965,41.2331,41.1892,41.2038,31400.0
2012-04-12 11:00:00,56.33,56.42,56.33,56.42,18800.0,41.1892,41.255,41.1892,41.255,18800.0
2012-04-12 11:05:00,56.43,56.5,56.43,56.43,30500.0,41.2623,41.3135,41.2623,41.2623,30500.0
2012-04-12 11:10:00,56.43,56.43,56.3,56.31,27200.0,41.2623,41.2623,41.1673,41.1746,27200.0
2012-04-12 11:15:00,56.3,56.33,56.28,56.33,14900.0,41.1673,41.1892,41.1526,41.1892,14900.0
2012-04-12 11:20:00,56.34,56.35,56.28,56.34,14800.0,41.1965,41.2038,41.1526,41.1965,14800.0
2012-04-12 11:25:00,56.34,56.35,56.25,56.25,12900.0,41.1965,41.2038,41.1307,41.1307,12900.0
2012-04-12 11:30:00,56.24,56.27,56.21,56.23,8300.0,41.1234,41.1453,41.1014,41.1161,8300.0
2012-04-12 11:35:00,56.23,56.24,56.16,56.16,7900.0,41.1161,41.1234,41.0649,41.0649,7900.0
2012-04-12 11:40:00,56.16,56.22,56.15,56.22,11100.0,41.0649,41.1088,41.0576,41.1088,11100.0
2012-04-12 11:45:00,56.21,56.3,56.2,56.3,13600.0,41.1014,41.1673,41.0941,41.1673,13600.0
2012-04-12 11:50:00,56.29,56.29,56.22,56.25,25300.0,41.1599,41.1599,41.1088,41.1307,25300.0
2012-04-12 11:55:00,56.24,56.29,56.24,56.26,10900.0,41.1234,41.1599,41.1234,41.138,10900.0
2012-04-12 12:00:00,56.26,56.31,56.25,56.27,14300.0,41.138,41.1746,41.1307,41.1453,14300.0
2012-04-12 12:05:00,56.28,56.3,56.22,56.24,13600.0,41.1526,41.1673,41.1088,41.1234,13600.0
2012-04-12 12:10:00,56.25,56.27,56.22,56.25,11800.0,41.1307,41.1453,41.1088,41.1307,11800.0
2012-04-12 12:15:00,56.25,56.31,56.23,56.31,13500.0,41.1307,41.1746,41.1161,41.1746,13500.0
2012-04-12 12:20:00,56.31,56.32,56.27,56.27,17600.0,41.1746,41.1819,41.1453,41.1453,17600.0
2012-04-12 12:25:00,56.27,56.33,56.26,56.28,18100.0,41.1453,41.1892,41.138,41.1526,18100.0
2012-04-12 12:30:00,56.3,56.36,56.3,56.34,5300.0,41.1673,41.2111,41.1673,41.1965,5300.0
2012-04-12 12:35:00,56.34,56.34,56.32,56.32,3000.0,41.1965,41.1965,41.1819,41.1819,3000.0
2012-04-12 12:40:00,56.33,56.42,56.33,56.35,17000.0,41.1892,41.255,41.1892,41.2038,17000.0
2012-04-12 12:45:00,56.34,56.39,56.34,56.38,9300.0,41.1965,41.2331,41.1965,41.2258,9300.0
2012-04-12 12:50:00,56.38,56.43,56.38,56.41,17600.0,41.2258,41.2623,41.2258,41.2477,17600.0
2012-04-12 12:55:00,56.42,56.43,56.38,56.39,27200.0,41.255,41.2623,41.2258,41.2331,27200.0
2012-04-12 13:00:00,56.39,56.43,56.38,56.41,17800.0,41.2331,41.2623,41.2258,41.2477,17800.0
2012-04-12 13:05:00,56.43,56.44,56.42,56.43,5800.0,41.2623,41.2696,41.255,41.2623,5800.0
2012-04-12 13:10:00,56.44,56.49,56.43,56.45,8500.0,41.2696,41.3062,41.2623,41.2769,8500.0
2012-04-12 13:15:00,56.46,56.48,56.46,56.46,8000.0,41.2842,41.2989,41.2842,41.2842,8000.0
2012-04-12 13:20:00,56.45,56.47,56.42,56.43,14300.0,41.2769,41.2916,41.255,41.2623,14300.0
2012-04-12 13:25:00,56.43,56.46,56.43,56.46,8400.0,41.2623,41.2842,41.2623,41.2842,8400.0
2012-04-12 13:30:00,56.45,56.45,56.41,56.41,9400.0,41.2769,41.2769,41.2477,41.2477,9400.0
2012-04-12 13:35:00,56.41,56.47,56.41,56.46,6900.0,41.2477,41.2916,41.2477,41.2842,6900.0
2012-04-12 13:40:00,56.45,56.48,56.44,56.47,9500.0,41.2769,41.2989,41.2696,41.2916,9500.0
2012-04-12 13:45:00,56.46,56.5,56.46,56.48,9200.0,41.2842,41.3135,41.2842,41.2989,9200.0
2012-04-12 13:50:00,56.49,56.51,56.48,56.5,14700.0,41.3062,41.3208,41.2989,41.3135,14700.0
2012-04-12 13:55:00,56.5,56.5,56.43,56.5,19900.0,41.3135,41.3135,41.2623,41.3135,19900.0
2012-04-12 14:00:00,56.49,56.51,56.46,56.51,14300.0,41.3062,41.3208,41.2842,41.3208,14300.0
2012-04-12 14:05:00,56.51,56.54,56.49,56.54,26900.0,41.3208,41.3427,41.3062,41.3427,26900.0
2012-04-12 14:10:00,56.54,56.57,56.52,56.52,17200.0,41.3427,41.3647,41.3281,41.3281,17200.0
2012-04-12 14:15:00,56.53,56.59,56.52,56.58,14200.0,41.3354,41.3793,41.3281,41.372,14200.0
2012-04-12 14:20:00,56.59,56.63,56.56,56.62,18700.0,41.3793,41.4086,41.3574,41.4012,18700.0
2012-04-12 14:25:00,56.62,56.64,56.6,56.63,15000.0,41.4012,41.4159,41.3866,41.4086,15000.0
2012-04-12 14:30:00,56.64,56.66,56.58,56.62,18200.0,41.4159,41.4305,41.372,41.4012,18200.0
2012-04-12 14:35:00,56.61,56.63,56.6,56.62,15000.0,41.3939,41.4086,41.3866,41.4012,15000.0
2012-04-12 14:40:00,56.61,56.65,56.59,56.64,20600.0,41.3939,41.4232,41.3793,41.4159,20600.0
2012-04-12 14:45:00,56.64,56.68,56.64,56.67,16500.0,41.4159,41.4451,41.4159,41.4378,16500.0
2012-04-12 14:50:00,56.67,56.71,56.64,56.7,18600.0,41.4378,41.4671,41.4159,41.4597,18600.0
2012-04-12 14:55:00,56.69,56.7,56.63,56.66,21900.0,41.4524,41.4597,41.4086,41.4305,21900.0
2012-04-12 15:00:00,56.65,56.68,56.63,56.64,18100.0,41.4232,41.4451,41.4086,41.4159,18100.0
2012-04-12 15:05:00,56.65,56.67,56.59,56.59,27100.0,41.4232,41.4378,41.3793,41.3793,27100.0
2012-04-12 15:10:00,56.59,56.6,56.57,56.59,22200.0,41.3793,41.3866,41.3647,41.3793,22200.0
2012-04-12 15:15:00,56.59,56.63,56.58,56.61,27800.0,41.3793,41.4086,41.372,41.3939,27800.0
2012-04-12 15:20:00,56.62,56.63,56.57,56.59,19900.0,41.4012,41.4086,41.3647,41.3793,19900.0
2012-04-12 15:25:00,56.58,56.59,56.56,56.59,33900.0,41.372,41.3793,41.3574,41.3793,33900.0
2012-04-12 15:30:00,56.59,56.6,56.56,56.59,34100.0,41.3793,41.3866,41.3574,41.3793,34100.0
2012-04-12 15:35:00,56.59,56.67,56.59,56.66,38100.0,41.3793,41.4378,41.3793,41.4305,38100.0
2012-04-12 15:40:00,56.65,56.73,56.63,56.68,64000.0,41.4232,41.4817,41.4086,41.4451,64000.0
2012-04-12 15:45:00,56.68,56.75,56.66,56.7,118800.0,41.4451,41.4963,41.4305,41.4597,118800.0
2012-04-12 15:50:00,56.7,56.72,56.69,56.72,73400.0,41.4597,41.4744,41.4524,41.4744,73400.0
2012-04-12 15:55:00,56.72,56.73,56.65,56.68,113700.0,41.4744,41.4817,41.4232,41.4451,113700.0
2012-04-13 09:30:00,55.65,56.08,55.62,55.91,235600.0,40.692,41.0064,40.67,40.8821,235600.0
2012-04-13 09:35:00,55.86,55.87,55.69,55.81,64900.0,40.8455,40.8528,40.7212,40.809,64900.0
2012-04-13 09:40:00,55.81,55.92,55.76,55.92,51900.0,40.809,40.8894,40.7724,40.8894,51900.0
2012-04-13 09:45:00,55.92,56.09,55.89,55.97,89300.0,40.8894,41.0137,40.8675,40.926,89300.0
2012-04-13 09:50:00,55.97,56.1,55.95,56.09,33800.0,40.926,41.021,40.9113,41.0137,33800.0
2012-04-13 09:55:00,56.1,56.14,55.81,55.81,113600.0,41.021,41.0503,40.809,40.809,113600.0
2012-04-13 10:00:00,55.81,55.83,55.54,55.56,118000.0,40.809,40.8236,40.6115,40.6262,118000.0
2012-04-13 10:05:00,55.56,55.57,55.43,55.48,72900.0,40.6262,40.6335,40.5311,40.5677,72900.0
2012-04-13 10:10:00,55.47,55.54,55.36,55.47,82900.0,40.5603,40.6115,40.4799,40.5603,82900.0
2012-04-13 10:15:00,55.46,55.5,55.23,55.23,71500.0,40.553,40.5823,40.3849,40.3849,71500.0
2012-04-13 10:20:00,55.23,55.41,55.23,55.36,96800.0,40.3849,40.5165,40.3849,40.4799,96800.0
2012-04-13 10:25:00,55.36,55.37,55.17,55.19,106700.0,40.4799,40.4872,40.341,40.3556,106700.0
2012-04-13 10:30:00,55.17,55.22,55.08,55.08,74400.0,40.341,40.3775,40.2752,40.2752,74400.0
2012-04-13 10:35:00,55.08,55.23,55.01,55.19,62800.0,40.2752,40.3849,40.224,40.3556,62800.0
2012-04-13 10:40:00,55.19,55.19,55.04,55.05,54400.0,40.3556,40.3556,40.2459,40.2532,54400.0
2012-04-13 10:45:00,55.06,55.09,55.0,55.03,56100.0,40.2606,40.2825,40.2167,40.2386,56100.0
2012-04-13 10:50:00,55.04,55.17,55.0,55.17,63900.0,40.2459,40.341,40.2167,40.341,63900.0
2012-04-13 10:55:00,55.16,55.21,55.12,55.18,69200.0,40.3337,40.3702,40.3044,40.3483,69200.0
2012-04-13 11:00:00,55.18,55.35,55.18,55.31,49000.0,40.3483,40.4726,40.3483,40.4434,49000.0
2012-04-13 11:05:00,55.31,55.42,55.31,55.37,31100.0,40.4434,40.5238,40.4434,40.4872,31100.0
2012-04-13 11:10:00,55.36,55.37,55.27,55.36,38300.0,40.4799,40.4872,40.4141,40.4799,38300.0
2012-04-13 11:15:00,55.36,55.36,55.24,55.25,64200.0,40.4799,40.4799,40.3922,40.3995,64200.0
2012-04-13 11:20:00,55.25,55.32,55.25,55.29,38700.0,40.3995,40.4507,40.3995,40.4287,38700.0
2012-04-13 11:25:00,55.29,55.34,55.23,55.33,43300.0,40.4287,40.4653,40.3849,40.458,43300.0
2012-04-13 11:30:00,55.33,55.34,55.3,55.32,71600.0,40.458,40.4653,40.436,40.4507,71600.0
2012-04-13 11:35:00,55.31,55.39,55.3,55.32,87200.0,40.4434,40.5019,40.436,40.4507,87200.0
2012-04-13 11:40:00,55.32,55.36,55.29,55.29,48000.0,40.4507,40.4799,40.4287,40.4287,48000.0
2012-04-13 11:45:00,55.3,55.33,55.25,55.27,51300.0,40.436,40.458,40.3995,40.4141,51300.0
2012-04-13 11:50:00,55.27,55.27,55.22,55.24,46300.0,40.4141,40.4141,40.3775,40.3922,46300.0
2012-04-13 11:55:00,55.24,55.24,55.13,55.18,60600.0,40.3922,40.3922,40.3117,40.3483,60600.0
2012-04-13 12:00:00,55.18,55.22,55.14,55.21,53800.0,40.3483,40.3775,40.319,40.3702,53800.0
2012-04-13 12:05:00,55.21,55.23,55.19,55.21,27700.0,40.3702,40.3849,40.3556,40.3702,27700.0
2012-04-13 12:10:00,55.22,55.26,55.2,55.23,32700.0,40.3775,40.4068,40.3629,40.3849,32700.0
2012-04-13 12:15:00,55.23,55.23,55.19,55.19,30200.0,40.3849,40.3849,40.3556,40.3556,30200.0
2012-04-13 12:20:00,55.19,55.22,55.16,55.16,32600.0,40.3556,40.3775,40.3337,40.3337,32600.0
2012-04-13 12:25:00,55.17,55.19,55.15,55.16,28200.0,40.341,40.3556,40.3264,40.3337,28200.0
2012-04-13 12:30:00,55.16,55.21,55.15,55.2,26600.0,40.3337,40.3702,40.3264,40.3629,26600.0
2012-04-13 12:35:00,55.21,55.22,55.15,55.18,33400.0,40.3702,40.3775,40.3264,40.3483,33400.0
2012-04-13 12:40:00,55.17,55.24,55.16,55.23,24200.0,40.341,40.3922,40.3337,40.3849,24200.0
2012-04-13 12:45:00,55.25,55.26,55.23,55.24,22300.0,40.3995,40.4068,40.3849,40.3922,22300.0
2012-04-13 12:50:00,55.23,55.25,55.2,55.22,32100.0,40.3849,40.3995,40.3629,40.3775,32100.0
2012-04-13 12:55:00,55.22,55.26,55.21,55.24,24100.0,40.3775,40.4068,40.3702,40.3922,24100.0
2012-04-13 13:00:00,55.23,55.24,55.2,55.21,35200.0,40.3849,40.3922,40.3629,40.3702,35200.0
2012-04-13 13:05:00,55.21,55.26,55.21,55.24,21100.0,40.3702,40.4068,40.3702,40.3922,21100.0
2012-04-13 13:10:00,55.23,55.28,55.23,55.23,60900.0,40.3849,40.4214,40.3849,40.3849,60900.0
2012-04-13 13:15:00,55.23,55.25,55.19,55.19,38600.0,40.3849,40.3995,40.3556,40.3556,38600.0
2012-04-13 13:20:00,55.19,55.21,55.14,55.17,43500.0,40.3556,40.3702,40.319,40.341,43500.0
2012-04-13 13:25:00,55.17,55.22,55.16,55.17,34600.0,40.341,40.3775,40.3337,40.341,34600.0
2012-04-13 13:30:00,55.16,55.17,55.15,55.16,23200.0,40.3337,40.341,40.3264,40.3337,23200.0
2012-04-13 13:35:00,55.16,55.31,55.16,55.31,35900.0,40.3337,40.4434,40.3337,40.4434,35900.0
2012-04-13 13:40:00,55.3,55.35,55.27,55.34,20600.0,40.436,40.4726,40.4141,40.4653,20600.0
2012-04-13 13:45:00,55.34,55.37,55.29,55.3,34400.0,40.4653,40.4872,40.4287,40.436,34400.0
2012-04-13 13:50:00,55.29,55.31,55.21,55.23,42300.0,40.4287,40.4434,40.3702,40.3849,42300.0
2012-04-13 13:55:00,55.23,55.26,55.12,55.14,49000.0,40.3849,40.4068,40.3044,40.319,49000.0
2012-04-13 14:00:00,55.14,55.14,55.1,55.12,54600.0,40.319,40.319,40.2898,40.3044,54600.0
2012-04-13 14:05:00,55.12,55.13,55.1,55.11,53500.0,40.3044,40.3117,40.2898,40.2971,53500.0
2012-04-13 14:10:00,55.11,55.19,55.11,55.19,25000.0,40.2971,40.3556,40.2971,40.3556,25000.0
2012-04-13 14:15:00,55.19,55.19,55.15,55.18,19200.0,40.3556,40.3556,40.3264,40.3483,19200.0
2012-04-13 14:20:00,55.18,55.28,55.18,55.28,32700.0,40.3483,40.4214,40.3483,40.4214,32700.0
2012-04-13 14:25:00,55.28,55.29,55.18,55.21,28900.0,40.4214,40.4287,40.3483,40.3702,28900.0
2012-04-13 14:30:00,55.22,55.27,55.22,55.23,23300.0,40.3775,40.4141,40.3775,40.3849,23300.0
2012-04-13 14:35:00,55.24,55.24,55.19,55.19,16200.0,40.3922,40.3922,40.3556,40.3556,16200.0
2012-04-13 14:40:00,55.19,55.23,55.19,55.2,26700.0,40.3556,40.3849,40.3556,40.3629,26700.0
2012-04-13 14:45:00,55.2,55.23,55.18,55.2,24900.0,40.3629,40.3849,40.3483,40.3629,24900.0
2012-04-13 14:50:00,55.2,55.22,55.18,55.2,22200.0,40.3629,40.3775,40.3483,40.3629,22200.0
2012-04-13 14:55:00,55.21,55.22,55.2,55.21,19500.0,40.3702,40.3775,40.3629,40.3702,19500.0
2012-04-13 15:00:00,55.2,55.21,55.17,55.2,29500.0,40.3629,40.3702,40.341,40.3629,29500.0
2012-04-13 15:05:00,55.2,55.24,55.18,55.24,47800.0,40.3629,40.3922,40.3483,40.3922,47800.0
2012-04-13 15:10:00,55.24,55.24,55.19,55.2,24700.0,40.3922,40.3922,40.3556,40.3629,24700.0
2012-04-13 15:15:00,55.2,55.2,55.16,55.18,45800.0,40.3629,40.3629,40.3337,40.3483,45800.0
2012-04-13 15:20:00,55.18,55.2,55.1,55.12,75200.0,40.3483,40.3629,40.2898,40.3044,75200.0
2012-04-13 15:25:00,55.12,55.15,55.09,55.11,77000.0,40.3044,40.3264,40.2825,40.2971,77000.0
2012-04-13 15:30:00,55.1,55.19,55.1,55.1,81800.0,40.2898,40.3556,40.2898,40.2898,81800.0
2012-04-13 15:35:00,55.1,55.11,55.05,55.05,63300.0,40.2898,40.2971,40.2532,40.2532,63300.0
2012-04-13 15:40:00,55.05,55.1,55.04,55.05,58600.0,40.2532,40.2898,40.2459,40.2532,58600.0
2012-04-13 15:45:00,55.06,55.11,54.95,54.96,155000.0,40.2606,40.2971,40.1801,40.1874,155000.0
2012-04-13 15:50:00,54.96,55.0,54.85,54.88,120700.0,40.1874,40.2167,40.107,40.1289,120700.0
2012-04-13 15:55:00,54.88,54.95,54.79,54.83,284700.0,40.1289,40.1801,40.0631,40.0924,284700.0
2012-04-16 09:30:00,55.12,55.26,55.06,55.14,66700.0,40.3044,40.4068,40.2606,40.319,66700.0
2012-04-16 09:35:00,55.14,55.27,55.06,55.12,33200.0,40.319,40.4141,40.2606,40.3044,33200.0
2012-04-16 09:40:00,55.12,55.12,54.96,55.02,45500.0,40.3044,40.3044,40.1874,40.2313,45500.0
2012-04-16 09:45:00,55.03,55.13,55.01,55.13,36700.0,40.2386,40.3117,40.224,40.3117,36700.0
2012-04-16 09:50:00,55.11,55.14,54.95,55.05,56900.0,40.2971,40.319,40.1801,40.2532,56900.0
2012-04-16 09:55:00,55.05,55.09,54.94,54.99,44800.0,40.2532,40.2825,40.1728,40.2094,44800.0
2012-04-16 10:00:00,54.98,55.07,54.89,55.02,65300.0,40.2021,40.2679,40.1362,40.2313,65300.0
2012-04-16 10:05:00,55.02,55.07,54.92,54.93,82200.0,40.2313,40.2679,40.1582,40.1655,82200.0
2012-04-16 10:10:00,54.93,54.97,54.7,54.78,79600.0,40.1655,40.1947,39.9973,40.0558,79600.0
2012-04-16 10:15:00,54.78,54.89,54.73,54.86,63000.0,40.0558,40.1362,40.0193,40.1143,63000.0
2012-04-16 10:20:00,54.85,54.91,54.75,54.87,49500.0,40.107,40.1509,40.0339,40.1216,49500.0
2012-04-16 10:25:00,54.88,54.99,54.81,54.96,37000.0,40.1289,40.2094,40.0777,40.1874,37000.0
2012-04-16 10:30:00,54.97,55.01,54.93,54.97,24200.0,40.1947,40.224,40.1655,40.1947,24200.0
2012-04-16 10:35:00,54.96,54.96,54.9,54.9,15200.0,40.1874,40.1874,40.1436,40.1436,15200.0
2012-04-16 10:40:00,54.9,55.02,54.89,54.94,22700.0,40.1436,40.2313,40.1362,40.1728,22700.0
2012-04-16 10:45:00,54.94,55.16,54.94,55.16,27500.0,40.1728,40.3337,40.1728,40.3337,27500.0
2012-04-16 10:50:00,55.16,55.21,55.12,55.19,27200.0,40.3337,40.3702,40.3044,40.3556,27200.0
2012-04-16 10:55:00,55.19,55.23,55.13,55.14,21500.0,40.3556,40.3849,40.3117,40.319,21500.0
2012-04-16 11:00:00,55.14,55.24,55.11,55.11,29400.0,40.319,40.3922,40.2971,40.2971,29400.0
2012-04-16 11:05:00,55.1,55.18,55.09,55.17,32300.0,40.2898,40.3483,40.2825,40.341,32300.0
2012-04-16 11:10:00,55.18,55.3,55.18,55.26,27900.0,40.3483,40.436,40.3483,40.4068,27900.0
2012-04-16 11:15:00,55.26,55.26,55.12,55.13,23700.0,40.4068,40.4068,40.3044,40.3117,23700.0
2012-04-16 11:20:00,55.14,55.17,55.12,55.14,26800.0,40.319,40.341,40.3044,40.319,26800.0
2012-04-16 11:25:00,55.13,55.15,55.06,55.09,22500.0,40.3117,40.3264,40.2606,40.2825,22500.0
2012-04-16 11:30:00,55.09,55.1,54.97,54.98,43800.0,40.2825,40.2898,40.1947,40.2021,43800.0
2012-04-16 11:35:00,54.96,55.05,54.94,55.03,28000.0,40.1874,40.2532,40.1728,40.2386,28000.0
2012-04-16 11:40:00,55.01,55.07,55.0,55.02,24600.0,40.224,40.2679,40.2167,40.2313,24600.0
2012-04-16 11:45:00,55.02,55.07,55.0,55.0,25100.0,40.2313,40.2679,40.2167,40.2167,25100.0
2012-04-16 11:50:00,54.98,55.1,54.98,55.04,27200.0,40.2021,40.2898,40.2021,40.2459,27200.0
2012-04-16 11:55:00,55.05,55.13,55.03,55.03,16900.0,40.2532,40.3117,40.2386,40.2386,16900.0
2012-04-16 12:00:00,55.03,55.2,55.03,55.18,26300.0,40.2386,40.3629,40.2386,40.3483,26300.0
2012-04-16 12:05:00,55.19,55.21,55.06,55.08,27500.0,40.3556,40.3702,40.2606,40.2752,27500.0
2012-04-16 12:10:00,55.08,55.13,55.08,55.12,19600.0,40.2752,40.3117,40.2752,40.3044,19600.0
2012-04-16 12:15:00,55.13,55.17,55.09,55.12,17500.0,40.3117,40.341,40.2825,40.3044,17500.0
2012-04-16 12:20:00,55.12,55.13,54.99,55.0,55000.0,40.3044,40.3117,40.2094,40.2167,55000.0
2012-04-16 12:25:00,55.0,55.16,54.99,55.14,32800.0,40.2167,40.3337,40.2094,40.319,32800.0
2012-04-16 12:30:00,55.13,55.22,55.09,55.11,50300.0,40.3117,40.3775,40.2825,40.2971,50300.0
2012-04-16 12:35:00,55.11,55.12,55.07,55.11,30500.0,40.2971,40.3044,40.2679,40.2971,30500.0
2012-04-16 12:40:00,55.11,55.12,55.06,55.1,46500.0,40.2971,40.3044,40.2606,40.2898,46500.0
2012-04-16 12:45:00,55.1,55.12,55.08,55.08,36900.0,40.2898,40.3044,40.2752,40.2752,36900.0
2012-04-16 12:50:00,55.08,55.11,55.04,55.06,27400.0,40.2752,40.2971,40.2459,40.2606,27400.0
2012-04-16 12:55:00,55.05,55.17,55.03,55.16,87300.0,40.2532,40.341,40.2386,40.3337,87300.0
2012-04-16 13:00:00,55.16,55.25,55.13,55.23,43200.0,40.3337,40.3995,40.3117,40.3849,43200.0
2012-04-16 13:05:00,55.23,55.26,55.2,55.22,35300.0,40.3849,40.4068,40.3629,40.3775,35300.0
2012-04-16 13:10:00,55.21,55.27,55.19,55.22,33700.0,40.3702,40.4141,40.3556,40.3775,33700.0
2012-04-16 13:15:00,55.23,55.36,55.22,55.28,38300.0,40.3849,40.4799,40.3775,40.4214,38300.0
2012-04-16 13:20:00,55.27,55.35,55.26,55.28,38100.0,40.4141,40.4726,40.4068,40.4214,38100.0
2012-04-16 13:25:00,55.28,55.32,55.2,55.26,34500.0,40.4214,40.4507,40.3629,40.4068,34500.0
2012-04-16 13:30:00,55.26,55.31,55.23,55.31,18900.0,40.4068,40.4434,40.3849,40.4434,18900.0
2012-04-16 13:35:00,55.31,55.43,55.31,55.41,29500.0,40.4434,40.5311,40.4434,40.5165,29500.0
2012-04-16 13:40:00,55.4,55.5,55.39,55.48,36100.0,40.5092,40.5823,40.5019,40.5677,36100.0
2012-04-16 13:45:00,55.48,55.52,55.45,55.48,64100.0,40.5677,40.5969,40.5457,40.5677,64100.0
2012-04-16 13:50:00,55.48,55.52,55.43,55.46,29100.0,40.5677,40.5969,40.5311,40.553,29100.0
2012-04-16 13:55:00,55.45,55.61,55.44,55.56,47700.0,40.5457,40.6627,40.5384,40.6262,47700.0
2012-04-16 14:00:00,55.55,55.58,55.5,55.5,44700.0,40.6188,40.6408,40.5823,40.5823,44700.0
2012-04-16 14:05:00,55.51,55.53,55.36,55.36,63000.0,40.5896,40.6042,40.4799,40.4799,63000.0
2012-04-16 14:10:00,55.36,55.45,55.36,55.43,59600.0,40.4799,40.5457,40.4799,40.5311,59600.0
2012-04-16 14:15:00,55.42,55.43,55.39,55.41,30500.0,40.5238,40.5311,40.5019,40.5165,30500.0
2012-04-16 14:20:00,55.4,55.47,55.37,55.4,31200.0,40.5092,40.5603,40.4872,40.5092,31200.0
2012-04-16 14:25:00,55.4,55.41,55.33,55.35,49000.0,40.5092,40.5165,40.458,40.4726,49000.0
2012-04-16 14:30:00,55.35,55.42,55.33,55.41,38500.0,40.4726,40.5238,40.458,40.5165,38500.0
2012-04-16 14:35:00,55.41,55.46,55.39,55.4,29800.0,40.5165,40.553,40.5019,40.5092,29800.0
2012-04-16 14:40:00,55.4,55.46,55.39,55.42,42700.0,40.5092,40.553,40.5019,40.5238,42700.0
2012-04-16 14:45:00,55.43,55.47,55.39,55.47,17800.0,40.5311,40.5603,40.5019,40.5603,17800.0
2012-04-16 14:50:00,55.48,55.52,55.46,55.47,35300.0,40.5677,40.5969,40.553,40.5603,35300.0
2012-04-16 14:55:00,55.46,55.5,55.4,55.46,47500.0,40.553,40.5823,40.5092,40.553,47500.0
2012-04-16 15:00:00,55.46,55.48,55.34,55.35,40500.0,40.553,40.5677,40.4653,40.4726,40500.0
2012-04-16 15:05:00,55.35,55.39,55.34,55.35,46200.0,40.4726,40.5019,40.4653,40.4726,46200.0
2012-04-16 15:10:00,55.35,55.45,55.35,55.4,26000.0,40.4726,40.5457,40.4726,40.5092,26000.0
2012-04-16 15:15:00,55.4,55.42,55.38,55.39,31500.0,40.5092,40.5238,40.4945,40.5019,31500.0
2012-04-16 15:20:00,55.39,55.43,55.31,55.36,86800.0,40.5019,40.5311,40.4434,40.4799,86800.0
2012-04-16 15:25:00,55.35,55.39,55.32,55.36,42500.0,40.4726,40.5019,40.4507,40.4799,42500.0
2012-04-16 15:30:00,55.36,55.36,55.29,55.29,92900.0,40.4799,40.4799,40.4287,40.4287,92900.0
2012-04-16 15:35:00,55.28,55.36,55.27,55.33,83500.0,40.4214,40.4799,40.4141,40.458,83500.0
2012-04-16 15:40:00,55.33,55.35,55.25,55.26,106400.0,40.458,40.4726,40.3995,40.4068,106400.0
2012-04-16 15:45:00,55.26,55.27,55.12,55.13,111300.0,40.4068,40.4141,40.3044,40.3117,111300.0
2012-04-16 15:50:00,55.13,55.19,55.09,55.1,104400.0,40.3117,40.3556,40.2825,40.2898,104400.0
2012-04-16 15:55:00,55.11,55.19,55.11,55.12,177500.0,40.2971,40.3556,40.2971,40.3044,177500.0
2012-04-17 09:30:00,55.5,55.67,55.35,55.66,56700.0,40.5823,40.7066,40.4726,40.6993,56700.0
2012-04-17 09:35:00,55.66,55.8,55.66,55.8,21300.0,40.6993,40.8016,40.6993,40.8016,21300.0
2012-04-17 09:40:00,55.79,55.83,55.6,55.67,35500.0,40.7943,40.8236,40.6554,40.7066,35500.0
2012-04-17 09:45:00,55.72,55.73,55.59,55.59,27500.0,40.7432,40.7505,40.6481,40.6481,27500.0
2012-04-17 09:50:00,55.59,55.62,55.43,55.43,26300.0,40.6481,40.67,40.5311,40.5311,26300.0
2012-04-17 09:55:00,55.45,55.55,55.44,55.46,15500.0,40.5457,40.6188,40.5384,40.553,15500.0
2012-04-17 10:00:00,55.47,55.58,55.37,55.39,39400.0,40.5603,40.6408,40.4872,40.5019,39400.0
2012-04-17 10:05:00,55.41,55.62,55.41,55.55,29400.0,40.5165,40.67,40.5165,40.6188,29400.0
2012-04-17 10:10:00,55.55,55.61,55.54,55.59,26700.0,40.6188,40.6627,40.6115,40.6481,26700.0
2012-04-17 10:15:00,55.59,55.72,55.54,55.69,40500.0,40.6481,40.7432,40.6115,40.7212,40500.0
2012-04-17 10:20:00,55.7,55.74,55.64,55.7,31700.0,40.7285,40.7578,40.6847,40.7285,31700.0
2012-04-17 10:25:00,55.71,55.75,55.68,55.7,25200.0,40.7358,40.7651,40.7139,40.7285,25200.0
2012-04-17 10:30:00,55.72,55.83,55.72,55.72,30500.0,40.7432,40.8236,40.7432,40.7432,30500.0
2012-04-17 10:35:00,55.73,55.78,55.73,55.75,24500.0,40.7505,40.787,40.7505,40.7651,24500.0
2012-04-17 10:40:00,55.74,55.84,55.73,55.82,27900.0,40.7578,40.8309,40.7505,40.8163,27900.0
2012-04-17 10:45:00,55.83,55.98,55.82,55.94,26800.0,40.8236,40.9333,40.8163,40.904,26800.0
2012-04-17 10:50:00,55.94,56.05,55.94,56.03,22300.0,40.904,40.9845,40.904,40.9698,22300.0
2012-04-17 10:55:00,56.02,56.08,56.0,56.06,45700.0,40.9625,41.0064,40.9479,40.9918,45700.0
2012-04-17 11:00:00,56.06,56.22,56.05,56.17,68100.0,40.9918,41.1088,40.9845,41.0722,68100.0
2012-04-17 11:05:00,56.19,56.25,56.15,56.17,39800.0,41.0868,41.1307,41.0576,41.0722,39800.0
2012-04-17 11:10:00,56.17,56.18,56.11,56.14,19600.0,41.0722,41.0795,41.0283,41.0503,19600.0
2012-04-17 11:15:00,56.14,56.14,56.06,56.07,35300.0,41.0503,41.0503,40.9918,40.9991,35300.0
2012-04-17 11:20:00,56.07,56.1,55.94,55.98,49200.0,40.9991,41.021,40.904,40.9333,49200.0
2012-04-17 11:25:00,55.98,55.99,55.94,55.99,23700.0,40.9333,40.9406,40.904,40.9406,23700.0
2012-04-17 11:30:00,55.98,56.02,55.97,55.97,21200.0,40.9333,40.9625,40.926,40.926,21200.0
2012-04-17 11:35:00,55.97,55.97,55.91,55.93,32100.0,40.926,40.926,40.8821,40.8967,32100.0
2012-04-17 11:40:00,55.93,56.01,55.9,55.9,44100.0,40.8967,40.9552,40.8748,40.8748,44100.0
2012-04-17 11:45:00,55.9,55.92,55.89,55.92,37700.0,40.8748,40.8894,40.8675,40.8894,37700.0
2012-04-17 11:50:00,55.91,55.98,55.9,55.94,36800.0,40.8821,40.9333,40.8748,40.904,36800.0
2012-04-17 11:55:00,55.96,56.04,55.96,56.01,36600.0,40.9186,40.9771,40.9186,40.9552,36600.0
2012-04-17 12:00:00,56.0,56.02,56.0,56.0,24300.0,40.9479,40.9625,40.9479,40.9479,24300.0
2012-04-17 12:05:00,56.01,56.03,56.0,56.03,13800.0,40.9552,40.9698,40.9479,40.9698,13800.0
2012-04-17 12:10:00,56.03,56.07,55.98,55.99,30800.0,40.9698,40.9991,40.9333,40.9406,30800.0
2012-04-17 12:15:00,55.99,56.01,55.98,56.0,40600.0,40.9406,40.9552,40.9333,40.9479,40600.0
2012-04-17 12:20:00,56.0,56.01,55.99,56.01,37600.0,40.9479,40.9552,40.9406,40.9552,37600.0
2012-04-17 12:25:00,56.01,56.09,56.01,56.08,15900.0,40.9552,41.0137,40.9552,41.0064,15900.0
2012-04-17 12:30:00,56.08,56.18,56.08,56.12,34700.0,41.0064,41.0795,41.0064,41.0356,34700.0
2012-04-17 12:35:00,56.12,56.15,56.1,56.15,20100.0,41.0356,41.0576,41.021,41.0576,20100.0
2012-04-17 12:40:00,56.15,56.15,56.11,56.11,20600.0,41.0576,41.0576,41.0283,41.0283,20600.0
2012-04-17 12:45:00,56.11,56.15,56.11,56.13,22700.0,41.0283,41.0576,41.0283,41.0429,22700.0
2012-04-17 12:50:00,56.13,56.16,56.12,56.14,17900.0,41.0429,41.0649,41.0356,41.0503,17900.0
2012-04-17 12:55:00,56.14,56.18,56.12,56.12,21300.0,41.0503,41.0795,41.0356,41.0356,21300.0
2012-04-17 13:00:00,56.13,56.16,56.08,56.1,43100.0,41.0429,41.0649,41.0064,41.021,43100.0
2012-04-17 13:05:00,56.1,56.11,56.07,56.09,17700.0,41.021,41.0283,40.9991,41.0137,17700.0
2012-04-17 13:10:00,56.1,56.11,56.07,56.07,27800.0,41.021,41.0283,40.9991,40.9991,27800.0
2012-04-17 13:15:00,56.07,56.09,56.04,56.07,40800.0,40.9991,41.0137,40.9771,40.9991,40800.0
2012-04-17 13:20:00,56.08,56.1,56.06,56.08,14200.0,41.0064,41.021,40.9918,41.0064,14200.0
2012-04-17 13:25:00,56.08,56.08,56.05,56.07,35100.0,41.0064,41.0064,40.9845,40.9991,35100.0
2012-04-17 13:30:00,56.08,56.11,56.05,56.05,14900.0,41.0064,41.0283,40.9845,40.9845,14900.0
2012-04-17 13:35:00,56.05,56.11,56.04,56.1,15200.0,40.9845,41.0283,40.9771,41.021,15200.0
2012-04-17 13:40:00,56.11,56.13,56.08,56.1,16000.0,41.0283,41.0429,41.0064,41.021,16000.0
2012-04-17 13:45:00,56.1,56.13,56.1,56.12,13800.0,41.021,41.0429,41.021,41.0356,13800.0
2012-04-17 13:50:00,56.13,56.14,56.09,56.14,21300.0,41.0429,41.0503,41.0137,41.0503,21300.0
2012-04-17 13:55:00,56.13,56.2,56.11,56.16,26400.0,41.0429,41.0941,41.0283,41.0649,26400.0
2012-04-17 14:00:00,56.15,56.2,56.15,56.17,17700.0,41.0576,41.0941,41.0576,41.0722,17700.0
2012-04-17 14:05:00,56.18,56.2,56.18,56.19,13300.0,41.0795,41.0941,41.0795,41.0868,13300.0
2012-04-17 14:10:00,56.19,56.2,56.09,56.1,92600.0,41.0868,41.0941,41.0137,41.021,92600.0
2012-04-17 14:15:00,56.1,56.11,56.06,56.08,32400.0,41.021,41.0283,40.9918,41.0064,32400.0
2012-04-17 14:20:00,56.09,56.12,56.07,56.07,15300.0,41.0137,41.0356,40.9991,40.9991,15300.0
2012-04-17 14:25:00,56.07,56.09,56.04,56.07,46400.0,40.9991,41.0137,40.9771,40.9991,46400.0
2012-04-17 14:30:00,56.08,56.1,56.04,56.1,38300.0,41.0064,41.021,40.9771,41.021,38300.0
2012-04-17 14:35:00,56.1,56.11,56.05,56.07,19200.0,41.021,41.0283,40.9845,40.9991,19200.0
2012-04-17 14:40:00,56.07,56.08,55.99,56.0,30900.0,40.9991,41.0064,40.9406,40.9479,30900.0
2012-04-17 14:45:00,56.0,56.04,55.98,55.98,25200.0,40.9479,40.9771,40.9333,40.9333,25200.0
2012-04-17 14:50:00,55.98,55.99,55.89,55.89,46200.0,40.9333,40.9406,40.8675,40.8675,46200.0
2012-04-17 14:55:00,55.89,55.97,55.89,55.97,33700.0,40.8675,40.926,40.8675,40.926,33700.0
2012-04-17 15:00:00,55.97,56.01,55.96,56.01,34200.0,40.926,40.9552,40.9186,40.9552,34200.0
2012-04-17 15:05:00,56.01,56.02,55.94,55.97,67600.0,40.9552,40.9625,40.904,40.926,67600.0
2012-04-17 15:10:00,55.97,55.99,55.9,55.91,61300.0,40.926,40.9406,40.8748,40.8821,61300.0
2012-04-17 15:15:00,55.91,55.94,55.84,55.87,72300.0,40.8821,40.904,40.8309,40.8528,72300.0
2012-04-17 15:20:00,55.87,55.92,55.86,55.88,73000.0,40.8528,40.8894,40.8455,40.8601,73000.0
2012-04-17 15:25:00,55.87,55.95,55.87,55.93,82800.0,40.8528,40.9113,40.8528,40.8967,82800.0
2012-04-17 15:30:00,55.94,55.95,55.91,55.92,71900.0,40.904,40.9113,40.8821,40.8894,71900.0
2012-04-17 15:35:00,55.93,55.95,55.92,55.94,52300.0,40.8967,40.9113,40.8894,40.904,52300.0
2012-04-17 15:40:00,55.95,55.98,55.91,55.96,86900.0,40.9113,40.9333,40.8821,40.9186,86900.0
2012-04-17 15:45:00,55.96,55.97,55.79,55.8,169000.0,40.9186,40.926,40.7943,40.8016,169000.0
2012-04-17 15:50:00,55.8,55.9,55.79,55.8,107700.0,40.8016,40.8748,40.7943,40.8016,107700.0
2012-04-17 15:55:00,55.8,55.81,55.76,55.77,124100.0,40.8016,40.809,40.7724,40.7797,124100.0
2012-04-18 09:30:00,55.5,55.55,55.16,55.44,92800.0,40.5823,40.6188,40.3337,40.5384,92800.0
2012-04-18 09:35:00,55.44,55.64,55.42,55.62,22300.0,40.5384,40.6847,40.5238,40.67,22300.0
2012-04-18 09:40:00,55.62,55.79,55.59,55.76,34600.0,40.67,40.7943,40.6481,40.7724,34600.0
2012-04-18 09:45:00,55.74,55.75,55.52,55.68,34100.0,40.7578,40.7651,40.5969,40.7139,34100.0
2012-04-18 09:50:00,55.67,55.75,55.58,55.73,18600.0,40.7066,40.7651,40.6408,40.7505,18600.0
2012-04-18 09:55:00,55.75,55.91,55.75,55.91,15500.0,40.7651,40.8821,40.7651,40.8821,15500.0
2012-04-18 10:00:00,55.91,55.92,55.77,55.78,23900.0,40.8821,40.8894,40.7797,40.787,23900.0
2012-04-18 10:05:00,55.78,55.87,55.78,55.86,24600.0,40.787,40.8528,40.787,40.8455,24600.0
2012-04-18 10:10:00,55.86,55.9,55.72,55.81,24900.0,40.8455,40.8748,40.7432,40.809,24900.0
2012-04-18 10:15:00,55.82,55.84,55.72,55.74,30300.0,40.8163,40.8309,40.7432,40.7578,30300.0
2012-04-18 10:20:00,55.73,55.8,55.62,55.65,29400.0,40.7505,40.8016,40.67,40.692,29400.0
2012-04-18 10:25:00,55.64,55.67,55.58,55.61,44500.0,40.6847,40.7066,40.6408,40.6627,44500.0
2012-04-18 10:30:00,55.61,55.62,55.5,55.55,32100.0,40.6627,40.67,40.5823,40.6188,32100.0
2012-04-18 10:35:00,55.56,55.63,55.55,55.63,19600.0,40.6262,40.6773,40.6188,40.6773,19600.0
2012-04-18 10:40:00,55.62,55.71,55.59,55.71,20300.0,40.67,40.7358,40.6481,40.7358,20300.0
2012-04-18 10:45:00,55.72,55.77,55.7,55.77,21100.0,40.7432,40.7797,40.7285,40.7797,21100.0
2012-04-18 10:50:00,55.76,55.77,55.7,55.74,12200.0,40.7724,40.7797,40.7285,40.7578,12200.0
2012-04-18 10:55:00,55.74,55.77,55.7,55.71,11300.0,40.7578,40.7797,40.7285,40.7358,11300.0
2012-04-18 11:00:00,55.72,55.79,55.72,55.79,12000.0,40.7432,40.7943,40.7432,40.7943,12000.0
2012-04-18 11:05:00,55.78,55.79,55.58,55.66,47200.0,40.787,40.7943,40.6408,40.6993,47200.0
2012-04-18 11:10:00,55.67,55.69,55.56,55.56,18500.0,40.7066,40.7212,40.6262,40.6262,18500.0
2012-04-18 11:15:00,55.57,55.63,55.52,55.62,34600.0,40.6335,40.6773,40.5969,40.67,34600.0
2012-04-18 11:20:00,55.62,55.66,55.61,55.65,22300.0,40.67,40.6993,40.6627,40.692,22300.0
2012-04-18 11:25:00,55.66,55.68,55.59,55.68,15500.0,40.6993,40.7139,40.6481,40.7139,15500.0
2012-04-18 11:30:00,55.68,55.69,55.59,55.61,10400.0,40.7139,40.7212,40.6481,40.6627,10400.0
2012-04-18 11:35:00,55.6,55.62,55.57,55.61,13800.0,40.6554,40.67,40.6335,40.6627,13800.0
2012-04-18 11:40:00,55.61,55.66,55.6,55.66,20000.0,40.6627,40.6993,40.6554,40.6993,20000.0
2012-04-18 11:45:00,55.65,55.73,55.64,55.71,45700.0,40.692,40.7505,40.6847,40.7358,45700.0
2012-04-18 11:50:00,55.71,55.81,55.7,55.81,28900.0,40.7358,40.809,40.7285,40.809,28900.0
2012-04-18 11:55:00,55.82,55.82,55.75,55.76,7400.0,40.8163,40.8163,40.7651,40.7724,7400.0
2012-04-18 12:00:00,55.76,55.83,55.76,55.83,9500.0,40.7724,40.8236,40.7724,40.8236,9500.0
2012-04-18 12:05:00,55.83,55.85,55.8,55.85,14700.0,40.8236,40.8382,40.8016,40.8382,14700.0
2012-04-18 12:10:00,55.85,55.87,55.8,55.87,12600.0,40.8382,40.8528,40.8016,40.8528,12600.0
2012-04-18 12:15:00,55.86,55.91,55.84,55.91,24500.0,40.8455,40.8821,40.8309,40.8821,24500.0
2012-04-18 12:20:00,55.9,55.96,55.9,55.95,25100.0,40.8748,40.9186,40.8748,40.9113,25100.0
2012-04-18 12:25:00,55.95,55.95,55.82,55.82,6800.0,40.9113,40.9113,40.8163,40.8163,6800.0
2012-04-18 12:30:00,55.82,55.85,55.8,55.83,47100.0,40.8163,40.8382,40.8016,40.8236,47100.0
2012-04-18 12:35:00,55.83,55.87,55.83,55.87,10200.0,40.8236,40.8528,40.8236,40.8528,10200.0
2012-04-18 12:40:00,55.86,55.9,55.83,55.9,13300.0,40.8455,40.8748,40.8236,40.8748,13300.0
2012-04-18 12:45:00,55.89,55.9,55.84,55.86,41900.0,40.8675,40.8748,40.8309,40.8455,41900.0
2012-04-18 12:50:00,55.87,55.91,55.86,55.9,37400.0,40.8528,40.8821,40.8455,40.8748,37400.0
2012-04-18 12:55:00,55.9,55.94,55.87,55.91,12500.0,40.8748,40.904,40.8528,40.8821,12500.0
2012-04-18 13:00:00,55.91,55.91,55.85,55.88,12100.0,40.8821,40.8821,40.8382,40.8601,12100.0
2012-04-18 13:05:00,55.88,55.94,55.88,55.94,12100.0,40.8601,40.904,40.8601,40.904,12100.0
2012-04-18 13:10:00,55.93,55.96,55.92,55.92,15200.0,40.8967,40.9186,40.8894,40.8894,15200.0
2012-04-18 13:15:00,55.92,55.97,55.89,55.96,36000.0,40.8894,40.926,40.8675,40.9186,36000.0
2012-04-18 13:20:00,55.95,55.97,55.93,55.95,16600.0,40.9113,40.926,40.8967,40.9113,16600.0
2012-04-18 13:25:00,55.95,55.96,55.92,55.94,16200.0,40.9113,40.9186,40.8894,40.904,16200.0
2012-04-18 13:30:00,55.93,55.96,55.86,55.87,17500.0,40.8967,40.9186,40.8455,40.8528,17500.0
2012-04-18 13:35:00,55.88,55.94,55.85,55.85,23600.0,40.8601,40.904,40.8382,40.8382,23600.0
2012-04-18 13:40:00,55.83,55.87,55.83,55.86,19100.0,40.8236,40.8528,40.8236,40.8455,19100.0
2012-04-18 13:45:00,55.85,55.86,55.8,55.82,32900.0,40.8382,40.8455,40.8016,40.8163,32900.0
2012-04-18 13:50:00,55.83,55.88,55.8,55.86,13900.0,40.8236,40.8601,40.8016,40.8455,13900.0
2012-04-18 13:55:00,55.85,55.85,55.75,55.79,21000.0,40.8382,40.8382,40.7651,40.7943,21000.0
2012-04-18 14:00:00,55.8,55.82,55.77,55.79,21700.0,40.8016,40.8163,40.7797,40.7943,21700.0
2012-04-18 14:05:00,55.78,55.86,55.77,55.81,15600.0,40.787,40.8455,40.7797,40.809,15600.0
2012-04-18 14:10:00,55.81,55.84,55.8,55.84,18400.0,40.809,40.8309,40.8016,40.8309,18400.0
2012-04-18 14:15:00,55.84,55.89,55.83,55.89,15000.0,40.8309,40.8675,40.8236,40.8675,15000.0
2012-04-18 14:20:00,55.9,56.0,55.9,55.97,14700.0,40.8748,40.9479,40.8748,40.926,14700.0
2012-04-18 14:25:00,55.97,56.02,55.94,55.94,22900.0,40.926,40.9625,40.904,40.904,22900.0
2012-04-18 14:30:00,55.93,56.03,55.93,56.02,25400.0,40.8967,40.9698,40.8967,40.9625,25400.0
2012-04-18 14:35:00,56.02,56.03,55.96,55.99,32700.0,40.9625,40.9698,40.9186,40.9406,32700.0
2012-04-18 14:40:00,56.0,56.02,55.96,55.99,20500.0,40.9479,40.9625,40.9186,40.9406,20500.0
2012-04-18 14:45:00,55.98,56.02,55.96,55.97,21200.0,40.9333,40.9625,40.9186,40.926,21200.0
2012-04-18 14:50:00,55.98,56.03,55.97,55.99,24400.0,40.9333,40.9698,40.926,40.9406,24400.0
2012-04-18 14:55:00,55.99,56.01,55.97,55.98,43300.0,40.9406,40.9552,40.926,40.9333,43300.0
2012-04-18 15:00:00,55.99,56.03,55.99,56.02,52200.0,40.9406,40.9698,40.9406,40.9625,52200.0
2012-04-18 15:05:00,56.01,56.06,55.99,56.02,39600.0,40.9552,40.9918,40.9406,40.9625,39600.0
2012-04-18 15:10:00,56.02,56.04,55.95,56.02,18500.0,40.9625,40.9771,40.9113,40.9625,18500.0
2012-04-18 15:15:00,56.02,56.03,55.98,56.0,18800.0,40.9625,40.9698,40.9333,40.9479,18800.0
2012-04-18 15:20:00,55.99,56.03,55.96,56.03,23100.0,40.9406,40.9698,40.9186,40.9698,23100.0
2012-04-18 15:25:00,56.03,56.04,55.93,55.95,42900.0,40.9698,40.9771,40.8967,40.9113,42900.0
2012-04-18 15:30:00,55.96,56.02,55.96,55.99,32100.0,40.9186,40.9625,40.9186,40.9406,32100.0
2012-04-18 15:35:00,55.99,56.02,55.96,56.01,32900.0,40.9406,40.9625,40.9186,40.9552,32900.0
2012-04-18 15:40:00,56.01,56.02,56.0,56.02,27600.0,40.9552,40.9625,40.9479,40.9625,27600.0
2012-04-18 15:45:00,56.02,56.04,55.99,56.0,65200.0,40.9625,40.9771,40.9406,40.9479,65200.0
2012-04-18 15:50:00,56.0,56.02,55.93,55.93,55200.0,40.9479,40.9625,40.8967,40.8967,55200.0
2012-04-18 15:55:00,55.93,55.96,55.89,55.91,81800.0,40.8967,40.9186,40.8675,40.8821,81800.0
2012-04-19 09:30:00,55.86,55.91,55.45,55.47,23800.0,40.8455,40.8821,40.5457,40.5603,23800.0
2012-04-19 09:35:00,55.42,55.46,55.26,55.31,63800.0,40.5238,40.553,40.4068,40.4434,63800.0
2012-04-19 09:40:00,55.3,55.4,55.1,55.19,96700.0,40.436,40.5092,40.2898,40.3556,96700.0
2012-04-19 09:45:00,55.27,55.84,55.27,55.84,48000.0,40.4141,40.8309,40.4141,40.8309,48000.0
2012-04-19 09:50:00,55.84,55.87,55.78,55.85,33100.0,40.8309,40.8528,40.787,40.8382,33100.0
2012-04-19 09:55:00,55.88,56.02,55.84,55.96,29300.0,40.8601,40.9625,40.8309,40.9186,29300.0
2012-04-19 10:00:00,55.98,55.98,55.54,55.55,62300.0,40.9333,40.9333,40.6115,40.6188,62300.0
2012-04-19 10:05:00,55.54,55.68,55.44,55.48,41000.0,40.6115,40.7139,40.5384,40.5677,41000.0
2012-04-19 10:10:00,55.46,55.55,55.38,55.55,42000.0,40.553,40.6188,40.4945,40.6188,42000.0
2012-04-19 10:15:00,55.54,55.59,55.42,55.57,61400.0,40.6115,40.6481,40.5238,40.6335,61400.0
2012-04-19 10:20:00,55.58,55.71,55.55,55.7,37400.0,40.6408,40.7358,40.6188,40.7285,37400.0
2012-04-19 10:25:00,55.71,55.71,55.59,55.61,27000.0,40.7358,40.7358,40.6481,40.6627,27000.0
2012-04-19 10:30:00,55.62,55.82,55.62,55.74,23000.0,40.67,40.8163,40.67,40.7578,23000.0
2012-04-19 10:35:00,55.75,56.0,55.75,55.99,25800.0,40.7651,40.9479,40.7651,40.9406,25800.0
2012-04-19 10:40:00,55.99,56.19,55.99,56.16,50400.0,40.9406,41.0868,40.9406,41.0649,50400.0
2012-04-19 10:45:00,56.17,56.2,56.02,56.05,20800.0,41.0722,41.0941,40.9625,40.9845,20800.0
2012-04-19 10:50:00,56.06,56.11,56.02,56.09,24700.0,40.9918,41.0283,40.9625,41.0137,24700.0
2012-04-19 10:55:00,56.1,56.2,56.08,56.13,21100.0,41.021,41.0941,41.0064,41.0429,21100.0
2012-04-19 11:00:00,56.13,56.21,56.1,56.19,25100.0,41.0429,41.1014,41.021,41.0868,25100.0
2012-04-19 11:05:00,56.19,56.25,56.18,56.2,58400.0,41.0868,41.1307,41.0795,41.0941,58400.0
2012-04-19 11:10:00,56.21,56.21,56.04,56.1,18900.0,41.1014,41.1014,40.9771,41.021,18900.0
2012-04-19 11:15:00,56.09,56.2,56.09,56.12,16800.0,41.0137,41.0941,41.0137,41.0356,16800.0
2012-04-19 11:20:00,56.1,56.18,56.05,56.06,34300.0,41.021,41.0795,40.9845,40.9918,34300.0
2012-04-19 11:25:00,56.05,56.06,55.97,56.0,37700.0,40.9845,40.9918,40.926,40.9479,37700.0
2012-04-19 11:30:00,56.01,56.02,55.83,55.85,33800.0,40.9552,40.9625,40.8236,40.8382,33800.0
2012-04-19 11:35:00,55.85,55.94,55.83,55.93,21100.0,40.8382,40.904,40.8236,40.8967,21100.0
2012-04-19 11:40:00,55.93,55.97,55.89,55.97,17100.0,40.8967,40.926,40.8675,40.926,17100.0
2012-04-19 11:45:00,55.99,56.02,55.86,56.02,37000.0,40.9406,40.9625,40.8455,40.9625,37000.0
2012-04-19 11:50:00,56.03,56.09,56.01,56.06,13300.0,40.9698,41.0137,40.9552,40.9918,13300.0
2012-04-19 11:55:00,56.05,56.09,56.03,56.04,25400.0,40.9845,41.0137,40.9698,40.9771,25400.0
2012-04-19 12:00:00,56.03,56.04,55.86,55.87,30600.0,40.9698,40.9771,40.8455,40.8528,30600.0
2012-04-19 12:05:00,55.87,55.87,55.75,55.77,58100.0,40.8528,40.8528,40.7651,40.7797,58100.0
2012-04-19 12:10:00,55.77,55.88,55.72,55.88,21700.0,40.7797,40.8601,40.7432,40.8601,21700.0
2012-04-19 12:15:00,55.86,55.87,55.78,55.82,30400.0,40.8455,40.8528,40.787,40.8163,30400.0
2012-04-19 12:20:00,55.81,55.88,55.77,55.77,26800.0,40.809,40.8601,40.7797,40.7797,26800.0
2012-04-19 12:25:00,55.77,55.82,55.75,55.76,13900.0,40.7797,40.8163,40.7651,40.7724,13900.0
2012-04-19 12:30:00,55.76,55.8,55.7,55.77,22100.0,40.7724,40.8016,40.7285,40.7797,22100.0
2012-04-19 12:35:00,55.78,55.85,55.76,55.83,16200.0,40.787,40.8382,40.7724,40.8236,16200.0
2012-04-19 12:40:00,55.82,55.83,55.78,55.8,29800.0,40.8163,40.8236,40.787,40.8016,29800.0
2012-04-19 12:45:00,55.8,55.88,55.8,55.85,104500.0,40.8016,40.8601,40.8016,40.8382,104500.0
2012-04-19 12:50:00,55.85,55.89,55.8,55.82,17800.0,40.8382,40.8675,40.8016,40.8163,17800.0
2012-04-19 12:55:00,55.82,55.83,55.78,55.78,10200.0,40.8163,40.8236,40.787,40.787,10200.0
2012-04-19 13:00:00,55.77,55.83,55.73,55.8,22300.0,40.7797,40.8236,40.7505,40.8016,22300.0
2012-04-19 13:05:00,55.8,55.85,55.78,55.85,18900.0,40.8016,40.8382,40.787,40.8382,18900.0
2012-04-19 13:10:00,55.85,55.85,55.73,55.75,124200.0,40.8382,40.8382,40.7505,40.7651,124200.0
2012-04-19 13:15:00,55.75,55.8,55.73,55.76,33500.0,40.7651,40.8016,40.7505,40.7724,33500.0
2012-04-19 13:20:00,55.77,55.81,55.68,55.75,86900.0,40.7797,40.809,40.7139,40.7651,86900.0
2012-04-19 13:25:00,55.75,55.79,55.72,55.76,14800.0,40.7651,40.7943,40.7432,40.7724,14800.0
2012-04-19 13:30:00,55.76,55.79,55.74,55.77,13200.0,40.7724,40.7943,40.7578,40.7797,13200.0
2012-04-19 13:35:00,55.76,55.76,55.66,55.7,18800.0,40.7724,40.7724,40.6993,40.7285,18800.0
2012-04-19 13:40:00,55.7,55.74,55.67,55.68,23900.0,40.7285,40.7578,40.7066,40.7139,23900.0
2012-04-19 13:45:00,55.69,55.73,55.67,55.68,16600.0,40.7212,40.7505,40.7066,40.7139,16600.0
2012-04-19 13:50:00,55.69,55.73,55.64,55.65,16900.0,40.7212,40.7505,40.6847,40.692,16900.0
2012-04-19 13:55:00,55.66,55.67,55.56,55.56,21400.0,40.6993,40.7066,40.6262,40.6262,21400.0
2012-04-19 14:00:00,55.56,55.67,55.55,55.67,20800.0,40.6262,40.7066,40.6188,40.7066,20800.0
2012-04-19 14:05:00,55.67,55.67,55.59,55.6,25800.0,40.7066,40.7066,40.6481,40.6554,25800.0
2012-04-19 14:10:00,55.6,55.6,55.47,55.53,30700.0,40.6554,40.6554,40.5603,40.6042,30700.0
2012-04-19 14:15:00,55.53,55.55,55.43,55.48,15300.0,40.6042,40.6188,40.5311,40.5677,15300.0
2012-04-19 14:20:00,55.5,55.51,55.41,55.47,29900.0,40.5823,40.5896,40.5165,40.5603,29900.0
2012-04-19 14:25:00,55.48,55.49,55.31,55.34,29500.0,40.5677,40.575,40.4434,40.4653,29500.0
2012-04-19 14:30:00,55.33,55.33,55.18,55.22,45600.0,40.458,40.458,40.3483,40.3775,45600.0
2012-04-19 14:35:00,55.21,55.22,55.12,55.21,38100.0,40.3702,40.3775,40.3044,40.3702,38100.0
2012-04-19 14:40:00,55.21,55.23,55.15,55.18,31000.0,40.3702,40.3849,40.3264,40.3483,31000.0
2012-04-19 14:45:00,55.19,55.25,55.12,55.24,34800.0,40.3556,40.3995,40.3044,40.3922,34800.0
2012-04-19 14:50:00,55.24,55.28,55.21,55.28,21200.0,40.3922,40.4214,40.3702,40.4214,21200.0
2012-04-19 14:55:00,55.3,55.3,55.24,55.25,23500.0,40.436,40.436,40.3922,40.3995,23500.0
2012-04-19 15:00:00,55.26,55.31,55.24,55.3,32300.0,40.4068,40.4434,40.3922,40.436,32300.0
2012-04-19 15:05:00,55.3,55.32,55.26,55.31,41100.0,40.436,40.4507,40.4068,40.4434,41100.0
2012-04-19 15:10:00,55.32,55.34,55.22,55.26,51700.0,40.4507,40.4653,40.3775,40.4068,51700.0
2012-04-19 15:15:00,55.26,55.33,55.21,55.26,28200.0,40.4068,40.458,40.3702,40.4068,28200.0
2012-04-19 15:20:00,55.26,55.26,55.19,55.23,31200.0,40.4068,40.4068,40.3556,40.3849,31200.0
2012-04-19 15:25:00,55.23,55.4,55.19,55.36,60700.0,40.3849,40.5092,40.3556,40.4799,60700.0
2012-04-19 15:30:00,55.37,55.39,55.32,55.34,49400.0,40.4872,40.5019,40.4507,40.4653,49400.0
2012-04-19 15:35:00,55.33,55.4,55.31,55.37,44000.0,40.458,40.5092,40.4434,40.4872,44000.0
2012-04-19 15:40:00,55.37,55.41,55.32,55.38,56500.0,40.4872,40.5165,40.4507,40.4945,56500.0
2012-04-19 15:45:00,55.38,55.52,55.38,55.47,86000.0,40.4945,40.5969,40.4945,40.5603,86000.0
2012-04-19 15:50:00,55.45,55.46,55.32,55.41,73200.0,40.5457,40.553,40.4507,40.5165,73200.0
2012-04-19 15:55:00,55.41,55.46,55.37,55.37,121500.0,40.5165,40.553,40.4872,40.4872,121500.0
2012-04-20 09:30:00,55.58,55.94,55.55,55.94,406200.0,40.6408,40.904,40.6188,40.904,406200.0
2012-04-20 09:35:00,55.97,56.2,55.96,56.16,21600.0,40.926,41.0941,40.9186,41.0649,21600.0
2012-04-20 09:40:00,56.16,56.19,55.96,55.97,169600.0,41.0649,41.0868,40.9186,40.926,169600.0
2012-04-20 09:45:00,55.97,56.05,55.9,55.95,63900.0,40.926,40.9845,40.8748,40.9113,63900.0
2012-04-20 09:50:00,55.94,56.07,55.92,55.96,55600.0,40.904,40.9991,40.8894,40.9186,55600.0
2012-04-20 09:55:00,55.96,56.02,55.94,56.02,32700.0,40.9186,40.9625,40.904,40.9625,32700.0
2012-04-20 10:00:00,56.05,56.05,55.86,55.97,36800.0,40.9845,40.9845,40.8455,40.926,36800.0
2012-04-20 10:05:00,55.96,56.02,55.83,55.85,80000.0,40.9186,40.9625,40.8236,40.8382,80000.0
2012-04-20 10:10:00,55.86,55.86,55.76,55.78,49500.0,40.8455,40.8455,40.7724,40.787,49500.0
2012-04-20 10:15:00,55.79,55.84,55.74,55.78,57900.0,40.7943,40.8309,40.7578,40.787,57900.0
2012-04-20 10:20:00,55.77,55.83,55.73,55.79,31100.0,40.7797,40.8236,40.7505,40.7943,31100.0
2012-04-20 10:25:00,55.81,55.86,55.73,55.77,66000.0,40.809,40.8455,40.7505,40.7797,66000.0
2012-04-20 10:30:00,55.8,55.96,55.8,55.91,51100.0,40.8016,40.9186,40.8016,40.8821,51100.0
2012-04-20 10:35:00,55.92,56.03,55.91,56.01,48100.0,40.8894,40.9698,40.8821,40.9552,48100.0
2012-04-20 10:40:00,56.01,56.02,55.94,55.96,44300.0,40.9552,40.9625,40.904,40.9186,44300.0
2012-04-20 10:45:00,55.96,55.97,55.91,55.91,20300.0,40.9186,40.926,40.8821,40.8821,20300.0
2012-04-20 10:50:00,55.93,55.94,55.86,55.89,20400.0,40.8967,40.904,40.8455,40.8675,20400.0
2012-04-20 10:55:00,55.89,55.94,55.86,55.92,17800.0,40.8675,40.904,40.8455,40.8894,17800.0
2012-04-20 11:00:00,55.91,55.94,55.84,55.9,40200.0,40.8821,40.904,40.8309,40.8748,40200.0
2012-04-20 11:05:00,55.9,55.91,55.83,55.83,32600.0,40.8748,40.8821,40.8236,40.8236,32600.0
2012-04-20 11:10:00,55.84,55.91,55.84,55.88,19800.0,40.8309,40.8821,40.8309,40.8601,19800.0
2012-04-20 11:15:00,55.89,55.96,55.89,55.9,73400.0,40.8675,40.9186,40.8675,40.8748,73400.0
2012-04-20 11:20:00,55.9,55.95,55.88,55.9,63500.0,40.8748,40.9113,40.8601,40.8748,63500.0
2012-04-20 11:25:00,55.9,55.97,55.9,55.94,23600.0,40.8748,40.926,40.8748,40.904,23600.0
2012-04-20 11:30:00,55.94,55.98,55.92,55.98,93800.0,40.904,40.9333,40.8894,40.9333,93800.0
2012-04-20 11:35:00,55.98,56.06,55.96,56.0,81000.0,40.9333,40.9918,40.9186,40.9479,81000.0
2012-04-20 11:40:00,56.0,56.02,55.98,56.01,28200.0,40.9479,40.9625,40.9333,40.9552,28200.0
2012-04-20 11:45:00,56.01,56.04,55.99,56.01,25000.0,40.9552,40.9771,40.9406,40.9552,25000.0
2012-04-20 11:50:00,56.02,56.05,56.01,56.05,23400.0,40.9625,40.9845,40.9552,40.9845,23400.0
2012-04-20 11:55:00,56.04,56.06,56.0,56.04,27200.0,40.9771,40.9918,40.9479,40.9771,27200.0
2012-04-20 12:00:00,56.05,56.07,56.04,56.04,59400.0,40.9845,40.9991,40.9771,40.9771,59400.0
2012-04-20 12:05:00,56.05,56.05,55.99,56.01,38800.0,40.9845,40.9845,40.9406,40.9552,38800.0
2012-04-20 12:10:00,56.01,56.03,55.98,56.0,30700.0,40.9552,40.9698,40.9333,40.9479,30700.0
2012-04-20 12:15:00,56.0,56.05,55.98,56.05,24400.0,40.9479,40.9845,40.9333,40.9845,24400.0
2012-04-20 12:20:00,56.04,56.07,56.02,56.04,38400.0,40.9771,40.9991,40.9625,40.9771,38400.0
2012-04-20 12:25:00,56.04,56.05,56.0,56.0,35100.0,40.9771,40.9845,40.9479,40.9479,35100.0
2012-04-20 12:30:00,56.01,56.02,55.96,56.0,55200.0,40.9552,40.9625,40.9186,40.9479,55200.0
2012-04-20 12:35:00,56.0,56.04,56.0,56.03,18700.0,40.9479,40.9771,40.9479,40.9698,18700.0
2012-04-20 12:40:00,56.03,56.06,56.0,56.01,23700.0,40.9698,40.9918,40.9479,40.9552,23700.0
2012-04-20 12:45:00,56.02,56.02,55.95,55.96,41800.0,40.9625,40.9625,40.9113,40.9186,41800.0
2012-04-20 12:50:00,55.96,55.96,55.92,55.93,29800.0,40.9186,40.9186,40.8894,40.8967,29800.0
2012-04-20 12:55:00,55.93,55.96,55.92,55.93,21900.0,40.8967,40.9186,40.8894,40.8967,21900.0
2012-04-20 13:00:00,55.92,56.0,55.91,55.99,17400.0,40.8894,40.9479,40.8821,40.9406,17400.0
2012-04-20 13:05:00,55.99,56.02,55.98,56.0,44600.0,40.9406,40.9625,40.9333,40.9479,44600.0
2012-04-20 13:10:00,55.99,56.03,55.99,56.02,18600.0,40.9406,40.9698,40.9406,40.9625,18600.0
2012-04-20 13:15:00,56.02,56.03,56.0,56.0,32700.0,40.9625,40.9698,40.9479,40.9479,32700.0
2012-04-20 13:20:00,56.0,56.01,55.94,55.94,21700.0,40.9479,40.9552,40.904,40.904,21700.0
2012-04-20 13:25:00,55.95,55.99,55.93,55.99,21600.0,40.9113,40.9406,40.8967,40.9406,21600.0
2012-04-20 13:30:00,55.99,55.99,55.95,55.96,10600.0,40.9406,40.9406,40.9113,40.9186,10600.0
2012-04-20 13:35:00,55.96,56.0,55.95,55.96,26500.0,40.9186,40.9479,40.9113,40.9186,26500.0
2012-04-20 13:40:00,55.96,55.96,55.88,55.89,33000.0,40.9186,40.9186,40.8601,40.8675,33000.0
2012-04-20 13:45:00,55.88,55.91,55.87,55.9,21700.0,40.8601,40.8821,40.8528,40.8748,21700.0
2012-04-20 13:50:00,55.9,55.9,55.75,55.79,48900.0,40.8748,40.8748,40.7651,40.7943,48900.0
2012-04-20 13:55:00,55.79,55.9,55.77,55.9,34100.0,40.7943,40.8748,40.7797,40.8748,34100.0
2012-04-20 14:00:00,55.9,55.91,55.85,55.9,29300.0,40.8748,40.8821,40.8382,40.8748,29300.0
2012-04-20 14:05:00,55.89,55.92,55.82,55.82,29900.0,40.8675,40.8894,40.8163,40.8163,29900.0
2012-04-20 14:10:00,55.82,55.93,55.82,55.91,45400.0,40.8163,40.8967,40.8163,40.8821,45400.0
2012-04-20 14:15:00,55.91,55.93,55.89,55.9,56500.0,40.8821,40.8967,40.8675,40.8748,56500.0
2012-04-20 14:20:00,55.9,55.95,55.89,55.93,23800.0,40.8748,40.9113,40.8675,40.8967,23800.0
2012-04-20 14:25:00,55.94,56.04,55.9,55.99,54200.0,40.904,40.9771,40.8748,40.9406,54200.0
2012-04-20 14:30:00,55.99,55.99,55.88,55.9,60000.0,40.9406,40.9406,40.8601,40.8748,60000.0
2012-04-20 14:35:00,55.9,55.91,55.88,55.9,10300.0,40.8748,40.8821,40.8601,40.8748,10300.0
2012-04-20 14:40:00,55.9,55.94,55.88,55.92,19000.0,40.8748,40.904,40.8601,40.8894,19000.0
2012-04-20 14:45:00,55.89,55.9,55.85,55.89,13200.0,40.8675,40.8748,40.8382,40.8675,13200.0
2012-04-20 14:50:00,55.89,55.91,55.85,55.86,16300.0,40.8675,40.8821,40.8382,40.8455,16300.0
2012-04-20 14:55:00,55.86,55.87,55.83,55.87,16500.0,40.8455,40.8528,40.8236,40.8528,16500.0
2012-04-20 15:00:00,55.87,55.89,55.84,55.85,39100.0,40.8528,40.8675,40.8309,40.8382,39100.0
2012-04-20 15:05:00,55.85,55.85,55.78,55.78,26000.0,40.8382,40.8382,40.787,40.787,26000.0
2012-04-20 15:10:00,55.78,55.9,55.76,55.9,22600.0,40.787,40.8748,40.7724,40.8748,22600.0
2012-04-20 15:15:00,55.89,55.93,55.86,55.9,27200.0,40.8675,40.8967,40.8455,40.8748,27200.0
2012-04-20 15:20:00,55.9,55.91,55.83,55.85,54600.0,40.8748,40.8821,40.8236,40.8382,54600.0
2012-04-20 15:25:00,55.85,55.92,55.84,55.92,25500.0,40.8382,40.8894,40.8309,40.8894,25500.0
2012-04-20 15:30:00,55.91,56.0,55.9,55.97,42700.0,40.8821,40.9479,40.8748,40.926,42700.0
2012-04-20 15:35:00,55.96,55.99,55.94,55.95,46800.0,40.9186,40.9406,40.904,40.9113,46800.0
2012-04-20 15:40:00,55.95,55.96,55.86,55.88,86700.0,40.9113,40.9186,40.8455,40.8601,86700.0
2012-04-20 15:45:00,55.88,55.92,55.85,55.9,72500.0,40.8601,40.8894,40.8382,40.8748,72500.0
2012-04-20 15:50:00,55.89,55.9,55.82,55.86,29500.0,40.8675,40.8748,40.8163,40.8455,29500.0
2012-04-20 15:55:00,55.86,55.86,55.78,55.79,112200.0,40.8455,40.8455,40.787,40.7943,112200.0
2012-04-23 09:30:00,55.13,55.28,55.1,55.18,51300.0,40.3117,40.4214,40.2898,40.3483,51300.0
2012-04-23 09:35:00,55.18,55.19,55.01,55.06,26500.0,40.3483,40.3556,40.224,40.2606,26500.0
2012-04-23 09:40:00,55.07,55.1,54.88,54.91,36000.0,40.2679,40.2898,40.1289,40.1509,36000.0
2012-04-23 09:45:00,54.93,54.98,54.8,54.93,28900.0,40.1655,40.2021,40.0704,40.1655,28900.0
2012-04-23 09:50:00,54.93,54.93,54.58,54.6,94100.0,40.1655,40.1655,39.9096,39.9242,94100.0
2012-04-23 09:55:00,54.59,54.63,54.53,54.59,63200.0,39.9169,39.9461,39.873,39.9169,63200.0
2012-04-23 10:00:00,54.59,54.6,54.48,54.54,43700.0,39.9169,39.9242,39.8364,39.8803,43700.0
2012-04-23 10:05:00,54.55,54.55,54.37,54.39,78100.0,39.8876,39.8876,39.756,39.7706,78100.0
2012-04-23 10:10:00,54.39,54.57,54.39,54.56,45800.0,39.7706,39.9023,39.7706,39.8949,45800.0
2012-04-23 10:15:00,54.57,54.65,54.55,54.62,108100.0,39.9023,39.9608,39.8876,39.9388,108100.0
2012-04-23 10:20:00,54.62,54.64,54.55,54.64,95100.0,39.9388,39.9534,39.8876,39.9534,95100.0
2012-04-23 10:25:00,54.65,54.72,54.62,54.72,75900.0,39.9608,40.0119,39.9388,40.0119,75900.0
2012-04-23 10:30:00,54.71,54.75,54.65,54.73,39300.0,40.0046,40.0339,39.9608,40.0193,39300.0
2012-04-23 10:35:00,54.72,54.78,54.68,54.73,80400.0,40.0119,40.0558,39.9827,40.0193,80400.0
2012-04-23 10:40:00,54.72,54.76,54.69,54.74,22400.0,40.0119,40.0412,39.99,40.0266,22400.0
2012-04-23 10:45:00,54.73,54.76,54.67,54.75,45300.0,40.0193,40.0412,39.9754,40.0339,45300.0
2012-04-23 10:50:00,54.75,54.97,54.72,54.94,40100.0,40.0339,40.1947,40.0119,40.1728,40100.0
2012-04-23 10:55:00,54.93,55.03,54.88,54.94,32800.0,40.1655,40.2386,40.1289,40.1728,32800.0
2012-04-23 11:00:00,54.95,54.99,54.89,54.97,61000.0,40.1801,40.2094,40.1362,40.1947,61000.0
2012-04-23 11:05:00,54.96,55.0,54.9,54.95,34300.0,40.1874,40.2167,40.1436,40.1801,34300.0
2012-04-23 11:10:00,54.94,55.0,54.88,54.89,57500.0,40.1728,40.2167,40.1289,40.1362,57500.0
2012-04-23 11:15:00,54.88,54.94,54.83,54.92,26900.0,40.1289,40.1728,40.0924,40.1582,26900.0
2012-04-23 11:20:00,54.93,55.04,54.92,55.02,26900.0,40.1655,40.2459,40.1582,40.2313,26900.0
2012-04-23 11:25:00,55.02,55.04,54.98,55.0,25800.0,40.2313,40.2459,40.2021,40.2167,25800.0
2012-04-23 11:30:00,55.0,55.01,54.94,54.96,29100.0,40.2167,40.224,40.1728,40.1874,29100.0
2012-04-23 11:35:00,54.94,55.01,54.93,54.93,40200.0,40.1728,40.224,40.1655,40.1655,40200.0
2012-04-23 11:40:00,54.94,54.94,54.9,54.9,30800.0,40.1728,40.1728,40.1436,40.1436,30800.0
2012-04-23 11:45:00,54.9,54.91,54.89,54.89,51600.0,40.1436,40.1509,40.1362,40.1362,51600.0
2012-04-23 11:50:00,54.89,54.94,54.89,54.91,18200.0,40.1362,40.1728,40.1362,40.1509,18200.0
2012-04-23 11:55:00,54.92,54.92,54.87,54.89,19900.0,40.1582,40.1582,40.1216,40.1362,19900.0
2012-04-23 12:00:00,54.88,54.89,54.84,54.85,27000.0,40.1289,40.1362,40.0997,40.107,27000.0
2012-04-23 12:05:00,54.86,54.87,54.81,54.83,18000.0,40.1143,40.1216,40.0777,40.0924,18000.0
2012-04-23 12:10:00,54.83,54.83,54.78,54.8,21200.0,40.0924,40.0924,40.0558,40.0704,21200.0
2012-04-23 12:15:00,54.81,54.83,54.78,54.81,13000.0,40.0777,40.0924,40.0558,40.0777,13000.0
2012-04-23 12:20:00,54.81,54.86,54.8,54.85,28100.0,40.0777,40.1143,40.0704,40.107,28100.0
2012-04-23 12:25:00,54.84,54.86,54.82,54.84,14500.0,40.0997,40.1143,40.0851,40.0997,14500.0
2012-04-23 12:30:00,54.85,54.92,54.83,54.86,50800.0,40.107,40.1582,40.0924,40.1143,50800.0
2012-04-23 12:35:00,54.87,54.89,54.81,54.82,19200.0,40.1216,40.1362,40.0777,40.0851,19200.0
2012-04-23 12:40:00,54.81,54.86,54.8,54.85,52300.0,40.0777,40.1143,40.0704,40.107,52300.0
2012-04-23 12:45:00,54.85,54.85,54.78,54.79,49300.0,40.107,40.107,40.0558,40.0631,49300.0
2012-04-23 12:50:00,54.79,54.8,54.72,54.72,20800.0,40.0631,40.0704,40.0119,40.0119,20800.0
2012-04-23 12:55:00,54.72,54.8,54.71,54.78,54400.0,40.0119,40.0704,40.0046,40.0558,54400.0
2012-04-23 13:00:00,54.78,54.8,54.76,54.76,25800.0,40.0558,40.0704,40.0412,40.0412,25800.0
2012-04-23 13:05:00,54.76,54.78,54.71,54.73,17900.0,40.0412,40.0558,40.0046,40.0193,17900.0
2012-04-23 13:10:00,54.73,54.81,54.73,54.81,33800.0,40.0193,40.0777,40.0193,40.0777,33800.0
2012-04-23 13:15:00,54.81,54.82,54.76,54.8,19100.0,40.0777,40.0851,40.0412,40.0704,19100.0
2012-04-23 13:20:00,54.8,54.97,54.79,54.97,18700.0,40.0704,40.1947,40.0631,40.1947,18700.0
2012-04-23 13:25:00,54.97,55.0,54.93,54.97,20100.0,40.1947,40.2167,40.1655,40.1947,20100.0
2012-04-23 13:30:00,54.96,55.02,54.96,55.02,34500.0,40.1874,40.2313,40.1874,40.2313,34500.0
2012-04-23 13:35:00,55.0,55.07,55.0,55.06,9900.0,40.2167,40.2679,40.2167,40.2606,9900.0
2012-04-23 13:40:00,55.06,55.1,55.05,55.08,16600.0,40.2606,40.2898,40.2532,40.2752,16600.0
2012-04-23 13:45:00,55.09,55.09,55.01,55.02,12400.0,40.2825,40.2825,40.224,40.2313,12400.0
2012-04-23 13:50:00,55.01,55.08,55.01,55.04,23900.0,40.224,40.2752,40.224,40.2459,23900.0
2012-04-23 13:55:00,55.04,55.08,55.04,55.07,12900.0,40.2459,40.2752,40.2459,40.2679,12900.0
2012-04-23 14:00:00,55.07,55.07,54.96,55.0,49800.0,40.2679,40.2679,40.1874,40.2167,49800.0
2012-04-23 14:05:00,55.0,55.0,54.93,55.0,25400.0,40.2167,40.2167,40.1655,40.2167,25400.0
2012-04-23 14:10:00,55.0,55.06,54.95,55.03,24400.0,40.2167,40.2606,40.1801,40.2386,24400.0
2012-04-23 14:15:00,55.03,55.05,54.97,55.04,24800.0,40.2386,40.2532,40.1947,40.2459,24800.0
2012-04-23 14:20:00,55.02,55.15,55.02,55.13,34100.0,40.2313,40.3264,40.2313,40.3117,34100.0
2012-04-23 14:25:00,55.13,55.14,55.05,55.08,33100.0,40.3117,40.319,40.2532,40.2752,33100.0
2012-04-23 14:30:00,55.09,55.25,55.06,55.24,75200.0,40.2825,40.3995,40.2606,40.3922,75200.0
2012-04-23 14:35:00,55.24,55.32,55.21,55.23,54500.0,40.3922,40.4507,40.3702,40.3849,54500.0
2012-04-23 14:40:00,55.22,55.23,55.12,55.13,22600.0,40.3775,40.3849,40.3044,40.3117,22600.0
2012-04-23 14:45:00,55.13,55.14,55.03,55.1,31800.0,40.3117,40.319,40.2386,40.2898,31800.0
2012-04-23 14:50:00,55.09,55.12,55.07,55.11,20200.0,40.2825,40.3044,40.2679,40.2971,20200.0
2012-04-23 14:55:00,55.11,55.14,55.06,55.11,30300.0,40.2971,40.319,40.2606,40.2971,30300.0
2012-04-23 15:00:00,55.1,55.11,55.04,55.07,38200.0,40.2898,40.2971,40.2459,40.2679,38200.0
2012-04-23 15:05:00,55.05,55.13,55.03,55.05,40400.0,40.2532,40.3117,40.2386,40.2532,40400.0
2012-04-23 15:10:00,55.06,55.15,55.06,55.11,47600.0,40.2606,40.3264,40.2606,40.2971,47600.0
2012-04-23 15:15:00,55.1,55.18,55.07,55.12,21400.0,40.2898,40.3483,40.2679,40.3044,21400.0
2012-04-23 15:20:00,55.13,55.13,55.08,55.1,30900.0,40.3117,40.3117,40.2752,40.2898,30900.0
2012-04-23 15:25:00,55.11,55.17,55.1,55.15,23400.0,40.2971,40.341,40.2898,40.3264,23400.0
2012-04-23 15:30:00,55.15,55.18,55.13,55.15,46700.0,40.3264,40.3483,40.3117,40.3264,46700.0
2012-04-23 15:35:00,55.15,55.26,55.11,55.25,93600.0,40.3264,40.4068,40.2971,40.3995,93600.0
2012-04-23 15:40:00,55.26,55.3,55.22,55.23,77800.0,40.4068,40.436,40.3775,40.3849,77800.0
2012-04-23 15:45:00,55.22,55.28,55.16,55.26,107000.0,40.3775,40.4214,40.3337,40.4068,107000.0
2012-04-23 15:50:00,55.27,55.3,55.23,55.26,62500.0,40.4141,40.436,40.3849,40.4068,62500.0
2012-04-23 15:55:00,55.26,55.28,55.21,55.21,177200.0,40.4068,40.4214,40.3702,40.3702,177200.0
2012-04-24 09:30:00,55.5,56.2,55.5,55.8,95100.0,40.5823,41.0941,40.5823,40.8016,95100.0
2012-04-24 09:35:00,55.82,55.96,55.57,55.7,87300.0,40.8163,40.9186,40.6335,40.7285,87300.0
2012-04-24 09:40:00,55.71,55.73,55.43,55.61,65300.0,40.7358,40.7505,40.5311,40.6627,65300.0
2012-04-24 09:45:00,55.61,56.14,55.61,56.1,59400.0,40.6627,41.0503,40.6627,41.021,59400.0
2012-04-24 09:50:00,56.11,56.31,56.02,56.12,64600.0,41.0283,41.1746,40.9625,41.0356,64600.0
2012-04-24 09:55:00,56.14,56.14,55.9,55.94,42000.0,41.0503,41.0503,40.8748,40.904,42000.0
2012-04-24 10:00:00,56.0,56.11,55.74,56.05,38400.0,40.9479,41.0283,40.7578,40.9845,38400.0
2012-04-24 10:05:00,56.05,56.45,56.05,56.39,57800.0,40.9845,41.2769,40.9845,41.2331,57800.0
2012-04-24 10:10:00,56.39,56.54,56.35,56.38,118700.0,41.2331,41.3427,41.2038,41.2258,118700.0
2012-04-24 10:15:00,56.41,56.41,56.3,56.3,37600.0,41.2477,41.2477,41.1673,41.1673,37600.0
2012-04-24 10:20:00,56.28,56.45,56.27,56.42,48100.0,41.1526,41.2769,41.1453,41.255,48100.0
2012-04-24 10:25:00,56.42,56.44,56.32,56.39,48700.0,41.255,41.2696,41.1819,41.2331,48700.0
2012-04-24 10:30:00,56.37,56.46,56.31,56.44,58900.0,41.2184,41.2842,41.1746,41.2696,58900.0
2012-04-24 10:35:00,56.4,56.5,56.37,56.5,40500.0,41.2404,41.3135,41.2184,41.3135,40500.0
2012-04-24 10:40:00,56.5,56.61,56.5,56.6,48500.0,41.3135,41.3939,41.3135,41.3866,48500.0
2012-04-24 10:45:00,56.6,56.6,56.49,56.53,24400.0,41.3866,41.3866,41.3062,41.3354,24400.0
2012-04-24 10:50:00,56.53,56.53,56.49,56.51,11600.0,41.3354,41.3354,41.3062,41.3208,11600.0
2012-04-24 10:55:00,56.51,56.57,56.5,56.51,22000.0,41.3208,41.3647,41.3135,41.3208,22000.0
2012-04-24 11:00:00,56.52,56.57,56.49,56.5,36300.0,41.3281,41.3647,41.3062,41.3135,36300.0
2012-04-24 11:05:00,56.5,56.51,56.41,56.47,40100.0,41.3135,41.3208,41.2477,41.2916,40100.0
2012-04-24 11:10:00,56.47,56.51,56.43,56.5,48900.0,41.2916,41.3208,41.2623,41.3135,48900.0
2012-04-24 11:15:00,56.5,56.51,56.4,56.4,17800.0,41.3135,41.3208,41.2404,41.2404,17800.0
2012-04-24 11:20:00,56.41,56.42,56.3,56.31,31400.0,41.2477,41.255,41.1673,41.1746,31400.0
2012-04-24 11:25:00,56.31,56.37,56.31,56.34,35600.0,41.1746,41.2184,41.1746,41.1965,35600.0
2012-04-24 11:30:00,56.35,56.57,56.32,56.56,60400.0,41.2038,41.3647,41.1819,41.3574,60400.0
2012-04-24 11:35:00,56.56,56.58,56.54,56.57,27300.0,41.3574,41.372,41.3427,41.3647,27300.0
2012-04-24 11:40:00,56.57,56.61,56.55,56.58,17600.0,41.3647,41.3939,41.3501,41.372,17600.0
2012-04-24 11:45:00,56.57,56.68,56.55,56.68,38300.0,41.3647,41.4451,41.3501,41.4451,38300.0
2012-04-24 11:50:00,56.66,56.68,56.6,56.66,38900.0,41.4305,41.4451,41.3866,41.4305,38900.0
2012-04-24 11:55:00,56.65,56.66,56.64,56.66,31800.0,41.4232,41.4305,41.4159,41.4305,31800.0
2012-04-24 12:00:00,56.66,56.67,56.51,56.53,28300.0,41.4305,41.4378,41.3208,41.3354,28300.0
2012-04-24 12:05:00,56.53,56.57,56.5,56.51,12500.0,41.3354,41.3647,41.3135,41.3208,12500.0
2012-04-24 12:10:00,56.5,56.55,56.49,56.53,34600.0,41.3135,41.3501,41.3062,41.3354,34600.0
2012-04-24 12:15:00,56.53,56.53,56.39,56.45,29600.0,41.3354,41.3354,41.2331,41.2769,29600.0
2012-04-24 12:20:00,56.45,56.48,56.44,56.44,12700.0,41.2769,41.2989,41.2696,41.2696,12700.0
2012-04-24 12:25:00,56.45,56.49,56.44,56.48,13400.0,41.2769,41.3062,41.2696,41.2989,13400.0
2012-04-24 12:30:00,56.48,56.51,56.46,56.47,13200.0,41.2989,41.3208,41.2842,41.2916,13200.0
2012-04-24 12:35:00,56.47,56.47,56.4,56.43,15600.0,41.2916,41.2916,41.2404,41.2623,15600.0
2012-04-24 12:40:00,56.44,56.47,56.35,56.39,18500.0,41.2696,41.2916,41.2038,41.2331,18500.0
2012-04-24 12:45:00,56.39,56.41,56.36,56.4,14000.0,41.2331,41.2477,41.2111,41.2404,14000.0
2012-04-24 12:50:00,56.41,56.44,56.38,56.39,16500.0,41.2477,41.2696,41.2258,41.2331,16500.0
2012-04-24 12:55:00,56.4,56.4,56.34,56.37,8700.0,41.2404,41.2404,41.1965,41.2184,8700.0
2012-04-24 13:00:00,56.38,56.38,56.3,56.34,14500.0,41.2258,41.2258,41.1673,41.1965,14500.0
2012-04-24 13:05:00,56.34,56.4,56.32,56.36,45400.0,41.1965,41.2404,41.1819,41.2111,45400.0
2012-04-24 13:10:00,56.36,56.41,56.35,56.41,30300.0,41.2111,41.2477,41.2038,41.2477,30300.0
2012-04-24 13:15:00,56.42,56.42,56.35,56.39,13600.0,41.255,41.255,41.2038,41.2331,13600.0
2012-04-24 13:20:00,56.39,56.52,56.38,56.52,23800.0,41.2331,41.3281,41.2258,41.3281,23800.0
2012-04-24 13:25:00,56.52,56.52,56.45,56.46,16900.0,41.3281,41.3281,41.2769,41.2842,16900.0
2012-04-24 13:30:00,56.46,56.64,56.45,56.62,27000.0,41.2842,41.4159,41.2769,41.4012,27000.0
2012-04-24 13:35:00,56.62,56.7,56.6,56.68,23200.0,41.4012,41.4597,41.3866,41.4451,23200.0
2012-04-24 13:40:00,56.69,56.69,56.61,56.67,15000.0,41.4524,41.4524,41.3939,41.4378,15000.0
2012-04-24 13:45:00,56.67,56.67,56.59,56.63,30100.0,41.4378,41.4378,41.3793,41.4086,30100.0
2012-04-24 13:50:00,56.64,56.64,56.52,56.53,29000.0,41.4159,41.4159,41.3281,41.3354,29000.0
2012-04-24 13:55:00,56.53,56.53,56.42,56.45,16100.0,41.3354,41.3354,41.255,41.2769,16100.0
2012-04-24 14:00:00,56.44,56.47,56.42,56.46,11400.0,41.2696,41.2916,41.255,41.2842,11400.0
2012-04-24 14:05:00,56.46,56.48,56.4,56.46,30900.0,41.2842,41.2989,41.2404,41.2842,30900.0
2012-04-24 14:10:00,56.44,56.48,56.42,56.47,84600.0,41.2696,41.2989,41.255,41.2916,84600.0
2012-04-24 14:15:00,56.47,56.48,56.42,56.45,42900.0,41.2916,41.2989,41.255,41.2769,42900.0
2012-04-24 14:20:00,56.45,56.45,56.39,56.42,20200.0,41.2769,41.2769,41.2331,41.255,20200.0
2012-04-24 14:25:00,56.43,56.43,56.3,56.38,24100.0,41.2623,41.2623,41.1673,41.2258,24100.0
2012-04-24 14:30:00,56.38,56.44,56.35,56.4,14400.0,41.2258,41.2696,41.2038,41.2404,14400.0
2012-04-24 14:35:00,56.4,56.5,56.38,56.5,13100.0,41.2404,41.3135,41.2258,41.3135,13100.0
2012-04-24 14:40:00,56.5,56.53,56.47,56.47,12600.0,41.3135,41.3354,41.2916,41.2916,12600.0
2012-04-24 14:45:00,56.47,56.49,56.41,56.46,17100.0,41.2916,41.3062,41.2477,41.2842,17100.0
2012-04-24 14:50:00,56.44,56.5,56.43,56.5,24300.0,41.2696,41.3135,41.2623,41.3135,24300.0
2012-04-24 14:55:00,56.49,56.5,56.44,56.44,19200.0,41.3062,41.3135,41.2696,41.2696,19200.0
2012-04-24 15:00:00,56.44,56.5,56.4,56.48,29400.0,41.2696,41.3135,41.2404,41.2989,29400.0
2012-04-24 15:05:00,56.48,56.6,56.47,56.6,33200.0,41.2989,41.3866,41.2916,41.3866,33200.0
2012-04-24 15:10:00,56.6,56.61,56.47,56.48,30600.0,41.3866,41.3939,41.2916,41.2989,30600.0
2012-04-24 15:15:00,56.48,56.53,56.44,56.49,32200.0,41.2989,41.3354,41.2696,41.3062,32200.0
2012-04-24 15:20:00,56.5,56.67,56.5,56.62,120000.0,41.3135,41.4378,41.3135,41.4012,120000.0
2012-04-24 15:25:00,56.62,56.62,56.54,56.58,25600.0,41.4012,41.4012,41.3427,41.372,25600.0
2012-04-24 15:30:00,56.56,56.69,56.54,56.68,39000.0,41.3574,41.4524,41.3427,41.4451,39000.0
2012-04-24 15:35:00,56.69,56.72,56.64,56.69,42500.0,41.4524,41.4744,41.4159,41.4524,42500.0
2012-04-24 15:40:00,56.71,56.73,56.69,56.71,67400.0,41.4671,41.4817,41.4524,41.4671,67400.0
2012-04-24 15:45:00,56.7,56.74,56.67,56.72,84000.0,41.4597,41.489,41.4378,41.4744,84000.0
2012-04-24 15:50:00,56.71,56.76,56.68,56.75,82200.0,41.4671,41.5036,41.4451,41.4963,82200.0
2012-04-24 15:55:00,56.75,56.79,56.67,56.7,285700.0,41.4963,41.5255,41.4378,41.4597,285700.0
2012-04-25 09:30:00,57.06,57.66,57.06,57.63,156500.0,41.723,42.1617,41.723,42.1398,156500.0
2012-04-25 09:35:00,57.66,57.81,57.58,57.81,138500.0,42.1617,42.2714,42.1032,42.2714,138500.0
2012-04-25 09:40:00,57.82,57.84,57.66,57.76,91300.0,42.2787,42.2933,42.1617,42.2348,91300.0
2012-04-25 09:45:00,57.78,57.86,57.76,57.83,49500.0,42.2494,42.3079,42.2348,42.286,49500.0
2012-04-25 09:50:00,57.83,57.99,57.82,57.9,61300.0,42.286,42.403,42.2787,42.3372,61300.0
2012-04-25 09:55:00,57.91,57.92,57.79,57.84,48900.0,42.3445,42.3518,42.2568,42.2933,48900.0
2012-04-25 10:00:00,57.86,57.95,57.82,57.82,50400.0,42.3079,42.3738,42.2787,42.2787,50400.0
2012-04-25 10:05:00,57.82,57.85,57.73,57.73,42800.0,42.2787,42.3006,42.2129,42.2129,42800.0
2012-04-25 10:10:00,57.74,57.74,57.56,57.56,46400.0,42.2202,42.2202,42.0886,42.0886,46400.0
2012-04-25 10:15:00,57.56,57.59,57.5,57.54,47800.0,42.0886,42.1105,42.0447,42.074,47800.0
2012-04-25 10:20:00,57.55,57.73,57.54,57.73,81700.0,42.0813,42.2129,42.074,42.2129,81700.0
2012-04-25 10:25:00,57.73,57.92,57.73,57.86,52900.0,42.2129,42.3518,42.2129,42.3079,52900.0
2012-04-25 10:30:00,57.86,57.88,57.76,57.78,73300.0,42.3079,42.3226,42.2348,42.2494,73300.0
2012-04-25 10:35:00,57.79,57.92,57.79,57.91,53900.0,42.2568,42.3518,42.2568,42.3445,53900.0
2012-04-25 10:40:00,57.91,57.96,57.86,57.95,36000.0,42.3445,42.3811,42.3079,42.3738,36000.0
2012-04-25 10:45:00,57.95,57.95,57.81,57.9,68800.0,42.3738,42.3738,42.2714,42.3372,68800.0
2012-04-25 10:50:00,57.9,58.13,57.88,58.11,139000.0,42.3372,42.5054,42.3226,42.4907,139000.0
2012-04-25 10:55:00,58.1,58.11,57.87,57.9,30500.0,42.4834,42.4907,42.3153,42.3372,30500.0
2012-04-25 11:00:00,57.9,57.9,57.84,57.87,30800.0,42.3372,42.3372,42.2933,42.3153,30800.0
2012-04-25 11:05:00,57.87,58.03,57.85,58.01,84700.0,42.3153,42.4323,42.3006,42.4176,84700.0
2012-04-25 11:10:00,58.02,58.03,57.98,58.0,35300.0,42.4249,42.4323,42.3957,42.4103,35300.0
2012-04-25 11:15:00,58.0,58.04,57.95,57.96,57400.0,42.4103,42.4396,42.3738,42.3811,57400.0
2012-04-25 11:20:00,57.96,57.98,57.9,57.9,20800.0,42.3811,42.3957,42.3372,42.3372,20800.0
2012-04-25 11:25:00,57.89,58.0,57.87,57.99,75500.0,42.3299,42.4103,42.3153,42.403,75500.0
2012-04-25 11:30:00,57.98,57.98,57.85,57.85,21500.0,42.3957,42.3957,42.3006,42.3006,21500.0
2012-04-25 11:35:00,57.85,57.85,57.75,57.79,18000.0,42.3006,42.3006,42.2275,42.2568,18000.0
2012-04-25 11:40:00,57.79,57.87,57.77,57.8,37100.0,42.2568,42.3153,42.2421,42.2641,37100.0
2012-04-25 11:45:00,57.8,57.89,57.78,57.89,32100.0,42.2641,42.3299,42.2494,42.3299,32100.0
2012-04-25 11:50:00,57.9,58.02,57.85,57.99,44600.0,42.3372,42.4249,42.3006,42.403,44600.0
2012-04-25 11:55:00,57.98,57.98,57.91,57.91,14400.0,42.3957,42.3957,42.3445,42.3445,14400.0
2012-04-25 12:00:00,57.91,57.94,57.85,57.86,31100.0,42.3445,42.3664,42.3006,42.3079,31100.0
2012-04-25 12:05:00,57.85,57.89,57.81,57.89,29200.0,42.3006,42.3299,42.2714,42.3299,29200.0
2012-04-25 12:10:00,57.87,57.94,57.84,57.94,35400.0,42.3153,42.3664,42.2933,42.3664,35400.0
2012-04-25 12:15:00,57.95,57.96,57.9,57.94,21900.0,42.3738,42.3811,42.3372,42.3664,21900.0
2012-04-25 12:20:00,57.94,57.95,57.9,57.91,26800.0,42.3664,42.3738,42.3372,42.3445,26800.0
2012-04-25 12:25:00,57.91,57.95,57.8,57.93,25400.0,42.3445,42.3738,42.2641,42.3591,25400.0
2012-04-25 12:30:00,57.89,57.9,57.82,57.87,64700.0,42.3299,42.3372,42.2787,42.3153,64700.0
2012-04-25 12:35:00,57.88,58.03,57.88,58.0,58300.0,42.3226,42.4323,42.3226,42.4103,58300.0
2012-04-25 12:40:00,58.0,58.03,57.88,57.89,41900.0,42.4103,42.4323,42.3226,42.3299,41900.0
2012-04-25 12:45:00,57.88,57.92,57.79,57.82,74300.0,42.3226,42.3518,42.2568,42.2787,74300.0
2012-04-25 12:50:00,57.82,57.83,57.75,57.81,35500.0,42.2787,42.286,42.2275,42.2714,35500.0
2012-04-25 12:55:00,57.79,57.85,57.73,57.84,22800.0,42.2568,42.3006,42.2129,42.2933,22800.0
2012-04-25 13:00:00,57.84,57.85,57.75,57.75,28500.0,42.2933,42.3006,42.2275,42.2275,28500.0
2012-04-25 13:05:00,57.76,57.82,57.75,57.75,29100.0,42.2348,42.2787,42.2275,42.2275,29100.0
2012-04-25 13:10:00,57.74,57.76,57.64,57.69,99300.0,42.2202,42.2348,42.1471,42.1836,99300.0
2012-04-25 13:15:00,57.68,57.7,57.54,57.54,84900.0,42.1763,42.191,42.074,42.074,84900.0
2012-04-25 13:20:00,57.55,57.61,57.53,57.6,32500.0,42.0813,42.1251,42.0666,42.1178,32500.0
2012-04-25 13:25:00,57.6,57.64,57.58,57.6,32200.0,42.1178,42.1471,42.1032,42.1178,32200.0
2012-04-25 13:30:00,57.6,57.64,57.58,57.61,24900.0,42.1178,42.1471,42.1032,42.1251,24900.0
2012-04-25 13:35:00,57.62,57.64,57.59,57.59,16300.0,42.1325,42.1471,42.1105,42.1105,16300.0
2012-04-25 13:40:00,57.61,57.7,57.61,57.7,35700.0,42.1251,42.191,42.1251,42.191,35700.0
2012-04-25 13:45:00,57.69,57.72,57.66,57.66,25300.0,42.1836,42.2056,42.1617,42.1617,25300.0
2012-04-25 13:50:00,57.67,57.71,57.66,57.69,15700.0,42.169,42.1983,42.1617,42.1836,15700.0
2012-04-25 13:55:00,57.7,57.71,57.66,57.69,22300.0,42.191,42.1983,42.1617,42.1836,22300.0
2012-04-25 14:00:00,57.68,57.71,57.58,57.59,54000.0,42.1763,42.1983,42.1032,42.1105,54000.0
2012-04-25 14:05:00,57.6,57.62,57.58,57.59,24100.0,42.1178,42.1325,42.1032,42.1105,24100.0
2012-04-25 14:10:00,57.59,57.67,57.58,57.6,23700.0,42.1105,42.169,42.1032,42.1178,23700.0
2012-04-25 14:15:00,57.59,57.63,57.58,57.63,19600.0,42.1105,42.1398,42.1032,42.1398,19600.0
2012-04-25 14:20:00,57.64,57.84,57.62,57.73,46600.0,42.1471,42.2933,42.1325,42.2129,46600.0
2012-04-25 14:25:00,57.72,57.73,57.59,57.61,45500.0,42.2056,42.2129,42.1105,42.1251,45500.0
2012-04-25 14:30:00,57.61,57.65,57.51,57.52,42200.0,42.1251,42.1544,42.052,42.0593,42200.0
2012-04-25 14:35:00,57.52,57.56,57.42,57.47,30800.0,42.0593,42.0886,41.9862,42.0228,30800.0
2012-04-25 14:40:00,57.48,57.59,57.47,57.57,50900.0,42.0301,42.1105,42.0228,42.0959,50900.0
2012-04-25 14:45:00,57.58,57.63,57.57,57.6,19700.0,42.1032,42.1398,42.0959,42.1178,19700.0
2012-04-25 14:50:00,57.6,57.66,57.58,57.66,16000.0,42.1178,42.1617,42.1032,42.1617,16000.0
2012-04-25 14:55:00,57.66,57.68,57.62,57.68,22500.0,42.1617,42.1763,42.1325,42.1763,22500.0
2012-04-25 15:00:00,57.69,57.72,57.67,57.71,20400.0,42.1836,42.2056,42.169,42.1983,20400.0
2012-04-25 15:05:00,57.71,57.71,57.62,57.62,30700.0,42.1983,42.1983,42.1325,42.1325,30700.0
2012-04-25 15:10:00,57.62,57.65,57.58,57.6,30600.0,42.1325,42.1544,42.1032,42.1178,30600.0
2012-04-25 15:15:00,57.6,57.63,57.57,57.6,49400.0,42.1178,42.1398,42.0959,42.1178,49400.0
2012-04-25 15:20:00,57.6,57.64,57.58,57.64,41900.0,42.1178,42.1471,42.1032,42.1471,41900.0
2012-04-25 15:25:00,57.62,57.63,57.54,57.54,46900.0,42.1325,42.1398,42.074,42.074,46900.0
2012-04-25 15:30:00,57.53,57.53,57.45,57.51,77000.0,42.0666,42.0666,42.0081,42.052,77000.0
2012-04-25 15:35:00,57.5,57.55,57.48,57.48,41100.0,42.0447,42.0813,42.0301,42.0301,41100.0
2012-04-25 15:40:00,57.48,57.55,57.46,57.47,56400.0,42.0301,42.0813,42.0155,42.0228,56400.0
2012-04-25 15:45:00,57.47,57.49,57.42,57.48,83000.0,42.0228,42.0374,41.9862,42.0301,83000.0
2012-04-25 15:50:00,57.47,57.55,57.46,57.54,96400.0,42.0228,42.0813,42.0155,42.074,96400.0
2012-04-25 15:55:00,57.54,57.58,57.52,57.58,127000.0,42.074,42.1032,42.0593,42.1032,127000.0
2012-04-26 09:30:00,57.42,57.49,57.19,57.4,29800.0,41.9862,42.0374,41.818,41.9716,29800.0
2012-04-26 09:35:00,57.42,57.46,57.31,57.34,24900.0,41.9862,42.0155,41.9058,41.9277,24900.0
2012-04-26 09:40:00,57.33,57.39,57.31,57.33,16000.0,41.9204,41.9643,41.9058,41.9204,16000.0
2012-04-26 09:45:00,57.34,57.34,57.21,57.23,20300.0,41.9277,41.9277,41.8327,41.8473,20300.0
2012-04-26 09:50:00,57.25,57.31,57.24,57.26,50500.0,41.8619,41.9058,41.8546,41.8692,50500.0
2012-04-26 09:55:00,57.27,57.28,57.19,57.28,14900.0,41.8765,41.8838,41.818,41.8838,14900.0
2012-04-26 10:00:00,57.28,57.48,57.28,57.47,28500.0,41.8838,42.0301,41.8838,42.0228,28500.0
2012-04-26 10:05:00,57.48,57.58,57.47,57.58,26100.0,42.0301,42.1032,42.0228,42.1032,26100.0
2012-04-26 10:10:00,57.58,57.6,57.45,57.46,40500.0,42.1032,42.1178,42.0081,42.0155,40500.0
2012-04-26 10:15:00,57.46,57.55,57.44,57.47,33400.0,42.0155,42.0813,42.0008,42.0228,33400.0
2012-04-26 10:20:00,57.47,57.48,57.36,57.38,26200.0,42.0228,42.0301,41.9423,41.957,26200.0
2012-04-26 10:25:00,57.38,57.45,57.38,57.41,16400.0,41.957,42.0081,41.957,41.9789,16400.0
2012-04-26 10:30:00,57.4,57.4,57.29,57.33,56600.0,41.9716,41.9716,41.8912,41.9204,56600.0
2012-04-26 10:35:00,57.35,57.37,57.32,57.33,9200.0,41.935,41.9497,41.9131,41.9204,9200.0
2012-04-26 10:40:00,57.34,57.44,57.32,57.44,17400.0,41.9277,42.0008,41.9131,42.0008,17400.0
2012-04-26 10:45:00,57.44,57.47,57.42,57.45,14200.0,42.0008,42.0228,41.9862,42.0081,14200.0
2012-04-26 10:50:00,57.45,57.45,57.28,57.29,17000.0,42.0081,42.0081,41.8838,41.8912,17000.0
2012-04-26 10:55:00,57.29,57.31,57.21,57.23,16800.0,41.8912,41.9058,41.8327,41.8473,16800.0
2012-04-26 11:00:00,57.23,57.24,57.17,57.21,24400.0,41.8473,41.8546,41.8034,41.8327,24400.0
2012-04-26 11:05:00,57.22,57.26,57.17,57.17,24300.0,41.84,41.8692,41.8034,41.8034,24300.0
2012-04-26 11:10:00,57.18,57.22,57.16,57.2,13200.0,41.8107,41.84,41.7961,41.8253,13200.0
2012-04-26 11:15:00,57.18,57.21,57.14,57.15,80300.0,41.8107,41.8327,41.7815,41.7888,80300.0
2012-04-26 11:20:00,57.16,57.22,57.15,57.2,31700.0,41.7961,41.84,41.7888,41.8253,31700.0
2012-04-26 11:25:00,57.19,57.23,57.16,57.22,34700.0,41.818,41.8473,41.7961,41.84,34700.0
2012-04-26 11:30:00,57.23,57.26,57.19,57.24,30200.0,41.8473,41.8692,41.818,41.8546,30200.0
2012-04-26 11:35:00,57.23,57.28,57.23,57.27,11900.0,41.8473,41.8838,41.8473,41.8765,11900.0
2012-04-26 11:40:00,57.26,57.3,57.26,57.29,14300.0,41.8692,41.8985,41.8692,41.8912,14300.0
2012-04-26 11:45:00,57.28,57.3,57.22,57.23,16900.0,41.8838,41.8985,41.84,41.8473,16900.0
2012-04-26 11:50:00,57.23,57.25,57.22,57.25,14000.0,41.8473,41.8619,41.84,41.8619,14000.0
2012-04-26 11:55:00,57.25,57.25,57.18,57.2,15200.0,41.8619,41.8619,41.8107,41.8253,15200.0
2012-04-26 12:00:00,57.19,57.2,57.14,57.14,15000.0,41.818,41.8253,41.7815,41.7815,15000.0
2012-04-26 12:05:00,57.14,57.18,57.13,57.15,16300.0,41.7815,41.8107,41.7742,41.7888,16300.0
2012-04-26 12:10:00,57.16,57.22,57.15,57.2,17600.0,41.7961,41.84,41.7888,41.8253,17600.0
2012-04-26 12:15:00,57.19,57.23,57.19,57.2,15600.0,41.818,41.8473,41.818,41.8253,15600.0
2012-04-26 12:20:00,57.2,57.21,57.13,57.13,11000.0,41.8253,41.8327,41.7742,41.7742,11000.0
2012-04-26 12:25:00,57.14,57.16,57.12,57.16,12500.0,41.7815,41.7961,41.7668,41.7961,12500.0
2012-04-26 12:30:00,57.15,57.18,57.14,57.15,10200.0,41.7888,41.8107,41.7815,41.7888,10200.0
2012-04-26 12:35:00,57.15,57.16,57.14,57.14,6600.0,41.7888,41.7961,41.7815,41.7815,6600.0
2012-04-26 12:40:00,57.15,57.15,57.09,57.1,36900.0,41.7888,41.7888,41.7449,41.7522,36900.0
2012-04-26 12:45:00,57.1,57.11,57.05,57.05,22300.0,41.7522,41.7595,41.7157,41.7157,22300.0
2012-04-26 12:50:00,57.06,57.06,57.03,57.03,9100.0,41.723,41.723,41.701,41.701,9100.0
2012-04-26 12:55:00,57.02,57.08,56.98,57.08,20700.0,41.6937,41.7376,41.6645,41.7376,20700.0
2012-04-26 13:00:00,57.09,57.09,57.05,57.06,16100.0,41.7449,41.7449,41.7157,41.723,16100.0
2012-04-26 13:05:00,57.05,57.11,57.05,57.08,10700.0,41.7157,41.7595,41.7157,41.7376,10700.0
2012-04-26 13:10:00,57.08,57.13,57.07,57.13,8100.0,41.7376,41.7742,41.7303,41.7742,8100.0
2012-04-26 13:15:00,57.13,57.2,57.11,57.2,22900.0,41.7742,41.8253,41.7595,41.8253,22900.0
2012-04-26 13:20:00,57.2,57.22,57.18,57.22,18000.0,41.8253,41.84,41.8107,41.84,18000.0
2012-04-26 13:25:00,57.22,57.24,57.21,57.22,7400.0,41.84,41.8546,41.8327,41.84,7400.0
2012-04-26 13:30:00,57.23,57.27,57.23,57.26,10700.0,41.8473,41.8765,41.8473,41.8692,10700.0
2012-04-26 13:35:00,57.25,57.38,57.25,57.37,19200.0,41.8619,41.957,41.8619,41.9497,19200.0
2012-04-26 13:40:00,57.36,57.41,57.36,57.4,20100.0,41.9423,41.9789,41.9423,41.9716,20100.0
2012-04-26 13:45:00,57.4,57.41,57.38,57.4,13000.0,41.9716,41.9789,41.957,41.9716,13000.0
2012-04-26 13:50:00,57.39,57.42,57.38,57.42,36500.0,41.9643,41.9862,41.957,41.9862,36500.0
2012-04-26 13:55:00,57.43,57.48,57.43,57.48,11000.0,41.9935,42.0301,41.9935,42.0301,11000.0
2012-04-26 14:00:00,57.48,57.56,57.48,57.52,28900.0,42.0301,42.0886,42.0301,42.0593,28900.0
2012-04-26 14:05:00,57.52,57.54,57.51,57.52,12900.0,42.0593,42.074,42.052,42.0593,12900.0
2012-04-26 14:10:00,57.52,57.53,57.49,57.52,13200.0,42.0593,42.0666,42.0374,42.0593,13200.0
2012-04-26 14:15:00,57.53,57.61,57.53,57.61,21700.0,42.0666,42.1251,42.0666,42.1251,21700.0
2012-04-26 14:20:00,57.62,57.7,57.61,57.7,21600.0,42.1325,42.191,42.1251,42.191,21600.0
2012-04-26 14:25:00,57.68,57.69,57.62,57.65,18300.0,42.1763,42.1836,42.1325,42.1544,18300.0
2012-04-26 14:30:00,57.65,57.66,57.63,57.66,13900.0,42.1544,42.1617,42.1398,42.1617,13900.0
2012-04-26 14:35:00,57.65,57.67,57.64,57.64,12400.0,42.1544,42.169,42.1471,42.1471,12400.0
2012-04-26 14:40:00,57.64,57.68,57.64,57.68,20500.0,42.1471,42.1763,42.1471,42.1763,20500.0
2012-04-26 14:45:00,57.68,57.7,57.65,57.66,17200.0,42.1763,42.191,42.1544,42.1617,17200.0
2012-04-26 14:50:00,57.66,57.66,57.63,57.63,8000.0,42.1617,42.1617,42.1398,42.1398,8000.0
2012-04-26 14:55:00,57.64,57.67,57.64,57.65,20100.0,42.1471,42.169,42.1471,42.1544,20100.0
2012-04-26 15:00:00,57.64,57.66,57.63,57.63,14700.0,42.1471,42.1617,42.1398,42.1398,14700.0
2012-04-26 15:05:00,57.63,57.64,57.6,57.6,16700.0,42.1398,42.1471,42.1178,42.1178,16700.0
2012-04-26 15:10:00,57.59,57.64,57.58,57.64,21200.0,42.1105,42.1471,42.1032,42.1471,21200.0
2012-04-26 15:15:00,57.65,57.69,57.64,57.65,36800.0,42.1544,42.1836,42.1471,42.1544,36800.0
2012-04-26 15:20:00,57.65,57.67,57.64,57.66,18500.0,42.1544,42.169,42.1471,42.1617,18500.0
2012-04-26 15:25:00,57.66,57.66,57.62,57.64,36500.0,42.1617,42.1617,42.1325,42.1471,36500.0
2012-04-26 15:30:00,57.64,57.66,57.62,57.64,25900.0,42.1471,42.1617,42.1325,42.1471,25900.0
2012-04-26 15:35:00,57.64,57.68,57.61,57.61,35400.0,42.1471,42.1763,42.1251,42.1251,35400.0
2012-04-26 15:40:00,57.62,57.65,57.6,57.62,38000.0,42.1325,42.1544,42.1178,42.1325,38000.0
2012-04-26 15:45:00,57.62,57.68,57.59,57.66,72900.0,42.1325,42.1763,42.1105,42.1617,72900.0
2012-04-26 15:50:00,57.65,57.68,57.6,57.61,62700.0,42.1544,42.1763,42.1178,42.1251,62700.0
2012-04-26 15:55:00,57.62,57.65,57.57,57.62,98600.0,42.1325,42.1544,42.0959,42.1325,98600.0
2012-04-27 09:30:00,57.81,58.0,57.8,58.0,47700.0,42.2714,42.4103,42.2641,42.4103,47700.0
2012-04-27 09:35:00,57.99,58.0,57.83,57.89,9600.0,42.403,42.4103,42.286,42.3299,9600.0
2012-04-27 09:40:00,57.9,57.93,57.71,57.85,25300.0,42.3372,42.3591,42.1983,42.3006,25300.0
2012-04-27 09:45:00,57.85,57.89,57.8,57.8,29500.0,42.3006,42.3299,42.2641,42.2641,29500.0
2012-04-27 09:50:00,57.81,57.86,57.76,57.8,14800.0,42.2714,42.3079,42.2348,42.2641,14800.0
2012-04-27 09:55:00,57.83,57.92,57.77,57.81,28900.0,42.286,42.3518,42.2421,42.2714,28900.0
2012-04-27 10:00:00,57.79,57.81,57.65,57.65,29800.0,42.2568,42.2714,42.1544,42.1544,29800.0
2012-04-27 10:05:00,57.65,57.71,57.56,57.63,23900.0,42.1544,42.1983,42.0886,42.1398,23900.0
2012-04-27 10:10:00,57.61,57.72,57.61,57.69,28500.0,42.1251,42.2056,42.1251,42.1836,28500.0
2012-04-27 10:15:00,57.65,57.83,57.64,57.8,26400.0,42.1544,42.286,42.1471,42.2641,26400.0
2012-04-27 10:20:00,57.79,57.79,57.71,57.77,19000.0,42.2568,42.2568,42.1983,42.2421,19000.0
2012-04-27 10:25:00,57.77,57.84,57.75,57.84,29500.0,42.2421,42.2933,42.2275,42.2933,29500.0
2012-04-27 10:30:00,57.83,57.87,57.77,57.83,11100.0,42.286,42.3153,42.2421,42.286,11100.0
2012-04-27 10:35:00,57.82,57.88,57.79,57.88,9100.0,42.2787,42.3226,42.2568,42.3226,9100.0
2012-04-27 10:40:00,57.88,57.89,57.82,57.84,7900.0,42.3226,42.3299,42.2787,42.2933,7900.0
2012-04-27 10:45:00,57.84,57.87,57.78,57.82,15900.0,42.2933,42.3153,42.2494,42.2787,15900.0
2012-04-27 10:50:00,57.83,57.92,57.81,57.89,23100.0,42.286,42.3518,42.2714,42.3299,23100.0
2012-04-27 10:55:00,57.88,57.96,57.87,57.89,19800.0,42.3226,42.3811,42.3153,42.3299,19800.0
2012-04-27 11:00:00,57.88,57.95,57.88,57.91,24500.0,42.3226,42.3738,42.3226,42.3445,24500.0
2012-04-27 11:05:00,57.91,57.94,57.9,57.92,5600.0,42.3445,42.3664,42.3372,42.3518,5600.0
2012-04-27 11:10:00,57.93,57.97,57.9,57.94,18800.0,42.3591,42.3884,42.3372,42.3664,18800.0
2012-04-27 11:15:00,57.96,57.99,57.95,57.97,9500.0,42.3811,42.403,42.3738,42.3884,9500.0
2012-04-27 11:20:00,57.96,58.0,57.96,58.0,4200.0,42.3811,42.4103,42.3811,42.4103,4200.0
2012-04-27 11:25:00,57.99,58.0,57.94,57.97,10100.0,42.403,42.4103,42.3664,42.3884,10100.0
2012-04-27 11:30:00,57.98,58.01,57.97,57.99,39000.0,42.3957,42.4176,42.3884,42.403,39000.0
2012-04-27 11:35:00,58.0,58.0,57.98,58.0,49300.0,42.4103,42.4103,42.3957,42.4103,49300.0
2012-04-27 11:40:00,57.99,58.0,57.93,57.98,11900.0,42.403,42.4103,42.3591,42.3957,11900.0
2012-04-27 11:45:00,57.99,58.0,57.96,57.98,7900.0,42.403,42.4103,42.3811,42.3957,7900.0
2012-04-27 11:50:00,58.0,58.0,57.96,58.0,20200.0,42.4103,42.4103,42.3811,42.4103,20200.0
2012-04-27 11:55:00,57.99,58.0,57.97,57.97,9400.0,42.403,42.4103,42.3884,42.3884,9400.0
2012-04-27 12:00:00,57.98,58.0,57.95,57.95,12200.0,42.3957,42.4103,42.3738,42.3738,12200.0
2012-04-27 12:05:00,57.95,57.99,57.95,57.97,8000.0,42.3738,42.403,42.3738,42.3884,8000.0
2012-04-27 12:10:00,57.97,58.0,57.96,58.0,18200.0,42.3884,42.4103,42.3811,42.4103,18200.0
2012-04-27 12:15:00,57.99,58.03,57.97,58.02,27200.0,42.403,42.4323,42.3884,42.4249,27200.0
2012-04-27 12:20:00,58.02,58.02,57.97,57.98,8400.0,42.4249,42.4249,42.3884,42.3957,8400.0
2012-04-27 12:25:00,57.98,58.01,57.97,58.0,19400.0,42.3957,42.4176,42.3884,42.4103,19400.0
2012-04-27 12:30:00,58.0,58.03,58.0,58.01,8700.0,42.4103,42.4323,42.4103,42.4176,8700.0
2012-04-27 12:35:00,58.01,58.02,57.97,57.97,8100.0,42.4176,42.4249,42.3884,42.3884,8100.0
2012-04-27 12:40:00,57.97,58.03,57.95,58.01,152200.0,42.3884,42.4323,42.3738,42.4176,152200.0
2012-04-27 12:45:00,58.01,58.07,58.01,58.02,33200.0,42.4176,42.4615,42.4176,42.4249,33200.0
2012-04-27 12:50:00,58.01,58.02,57.98,57.98,5400.0,42.4176,42.4249,42.3957,42.3957,5400.0
2012-04-27 12:55:00,58.0,58.0,57.96,57.98,6400.0,42.4103,42.4103,42.3811,42.3957,6400.0
2012-04-27 13:00:00,57.99,58.01,57.96,57.96,5900.0,42.403,42.4176,42.3811,42.3811,5900.0
2012-04-27 13:05:00,57.98,58.02,57.97,58.0,7600.0,42.3957,42.4249,42.3884,42.4103,7600.0
2012-04-27 13:10:00,57.99,58.01,57.98,58.0,6800.0,42.403,42.4176,42.3957,42.4103,6800.0
2012-04-27 13:15:00,57.98,58.01,57.98,57.99,7400.0,42.3957,42.4176,42.3957,42.403,7400.0
2012-04-27 13:20:00,58.0,58.04,57.99,58.03,19400.0,42.4103,42.4396,42.403,42.4323,19400.0
2012-04-27 13:25:00,58.04,58.07,58.03,58.03,22500.0,42.4396,42.4615,42.4323,42.4323,22500.0
2012-04-27 13:30:00,58.05,58.08,58.04,58.08,19800.0,42.4469,42.4688,42.4396,42.4688,19800.0
2012-04-27 13:35:00,58.08,58.14,58.06,58.09,96800.0,42.4688,42.5127,42.4542,42.4761,96800.0
2012-04-27 13:40:00,58.09,58.19,58.09,58.17,20000.0,42.4761,42.5492,42.4761,42.5346,20000.0
2012-04-27 13:45:00,58.16,58.19,58.15,58.18,17600.0,42.5273,42.5492,42.52,42.5419,17600.0
2012-04-27 13:50:00,58.19,58.2,58.17,58.17,10200.0,42.5492,42.5566,42.5346,42.5346,10200.0
2012-04-27 13:55:00,58.18,58.21,58.18,58.2,14400.0,42.5419,42.5639,42.5419,42.5566,14400.0
2012-04-27 14:00:00,58.18,58.2,58.15,58.17,6300.0,42.5419,42.5566,42.52,42.5346,6300.0
2012-04-27 14:05:00,58.16,58.24,58.16,58.22,11800.0,42.5273,42.5858,42.5273,42.5712,11800.0
2012-04-27 14:10:00,58.21,58.25,58.21,58.25,10100.0,42.5639,42.5931,42.5639,42.5931,10100.0
2012-04-27 14:15:00,58.25,58.25,58.21,58.22,4900.0,42.5931,42.5931,42.5639,42.5712,4900.0
2012-04-27 14:20:00,58.23,58.25,58.22,58.24,9200.0,42.5785,42.5931,42.5712,42.5858,9200.0
2012-04-27 14:25:00,58.22,58.23,58.19,58.19,3500.0,42.5712,42.5785,42.5492,42.5492,3500.0
2012-04-27 14:30:00,58.19,58.19,58.14,58.17,12200.0,42.5492,42.5492,42.5127,42.5346,12200.0
2012-04-27 14:35:00,58.18,58.22,58.17,58.21,11500.0,42.5419,42.5712,42.5346,42.5639,11500.0
2012-04-27 14:40:00,58.21,58.22,58.2,58.22,4800.0,42.5639,42.5712,42.5566,42.5712,4800.0
2012-04-27 14:45:00,58.22,58.22,58.18,58.22,12900.0,42.5712,42.5712,42.5419,42.5712,12900.0
2012-04-27 14:50:00,58.21,58.21,58.17,58.19,28200.0,42.5639,42.5639,42.5346,42.5492,28200.0
2012-04-27 14:55:00,58.2,58.21,58.18,58.21,5100.0,42.5566,42.5639,42.5419,42.5639,5100.0
2012-04-27 15:00:00,58.2,58.21,58.15,58.16,13300.0,42.5566,42.5639,42.52,42.5273,13300.0
2012-04-27 15:05:00,58.14,58.25,58.14,58.23,17800.0,42.5127,42.5931,42.5127,42.5785,17800.0
2012-04-27 15:10:00,58.23,58.27,58.22,58.27,15500.0,42.5785,42.6077,42.5712,42.6077,15500.0
2012-04-27 15:15:00,58.26,58.26,58.2,58.23,9400.0,42.6004,42.6004,42.5566,42.5785,9400.0
2012-04-27 15:20:00,58.22,58.26,58.22,58.23,11300.0,42.5712,42.6004,42.5712,42.5785,11300.0
2012-04-27 15:25:00,58.23,58.25,58.22,58.23,29800.0,42.5785,42.5931,42.5712,42.5785,29800.0
2012-04-27 15:30:00,58.23,58.24,58.2,58.22,18500.0,42.5785,42.5858,42.5566,42.5712,18500.0
2012-04-27 15:35:00,58.22,58.22,58.16,58.2,21700.0,42.5712,42.5712,42.5273,42.5566,21700.0
2012-04-27 15:40:00,58.19,58.21,58.15,58.18,44600.0,42.5492,42.5639,42.52,42.5419,44600.0
2012-04-27 15:45:00,58.17,58.19,58.1,58.12,65600.0,42.5346,42.5492,42.4834,42.4981,65600.0
2012-04-27 15:50:00,58.12,58.13,58.05,58.06,54800.0,42.4981,42.5054,42.4469,42.4542,54800.0
2012-04-27 15:55:00,58.07,58.15,58.05,58.11,105600.0,42.4615,42.52,42.4469,42.4907,105600.0
2012-04-30 09:30:00,58.12,58.23,58.03,58.08,58600.0,42.4981,42.5785,42.4323,42.4688,58600.0
2012-04-30 09:35:00,58.08,58.2,58.08,58.17,27100.0,42.4688,42.5566,42.4688,42.5346,27100.0
2012-04-30 09:40:00,58.16,58.2,57.68,57.7,47200.0,42.5273,42.5566,42.1763,42.191,47200.0
2012-04-30 09:45:00,57.72,57.84,57.7,57.73,24300.0,42.2056,42.2933,42.191,42.2129,24300.0
2012-04-30 09:50:00,57.73,57.74,57.6,57.6,28000.0,42.2129,42.2202,42.1178,42.1178,28000.0
2012-04-30 09:55:00,57.6,57.67,57.56,57.67,29500.0,42.1178,42.169,42.0886,42.169,29500.0
2012-04-30 10:00:00,57.66,57.75,57.61,57.75,25400.0,42.1617,42.2275,42.1251,42.2275,25400.0
2012-04-30 10:05:00,57.74,57.74,57.65,57.65,11900.0,42.2202,42.2202,42.1544,42.1544,11900.0
2012-04-30 10:10:00,57.66,57.67,57.59,57.67,17900.0,42.1617,42.169,42.1105,42.169,17900.0
2012-04-30 10:15:00,57.67,57.73,57.64,57.65,19200.0,42.169,42.2129,42.1471,42.1544,19200.0
2012-04-30 10:20:00,57.63,57.75,57.63,57.68,33200.0,42.1398,42.2275,42.1398,42.1763,33200.0
2012-04-30 10:25:00,57.67,57.68,57.64,57.64,13300.0,42.169,42.1763,42.1471,42.1471,13300.0
2012-04-30 10:30:00,57.62,57.62,57.54,57.55,23700.0,42.1325,42.1325,42.074,42.0813,23700.0
2012-04-30 10:35:00,57.57,57.6,57.54,57.57,13300.0,42.0959,42.1178,42.074,42.0959,13300.0
2012-04-30 10:40:00,57.55,57.56,57.5,57.56,18100.0,42.0813,42.0886,42.0447,42.0886,18100.0
2012-04-30 10:45:00,57.56,57.56,57.5,57.53,20000.0,42.0886,42.0886,42.0447,42.0666,20000.0
2012-04-30 10:50:00,57.53,57.54,57.47,57.5,12300.0,42.0666,42.074,42.0228,42.0447,12300.0
2012-04-30 10:55:00,57.49,57.49,57.42,57.45,13100.0,42.0374,42.0374,41.9862,42.0081,13100.0
2012-04-30 11:00:00,57.45,57.46,57.38,57.38,18800.0,42.0081,42.0155,41.957,41.957,18800.0
2012-04-30 11:05:00,57.39,57.45,57.37,57.37,19000.0,41.9643,42.0081,41.9497,41.9497,19000.0
2012-04-30 11:10:00,57.36,57.39,57.34,57.35,15600.0,41.9423,41.9643,41.9277,41.935,15600.0
2012-04-30 11:15:00,57.34,57.37,57.32,57.34,14000.0,41.9277,41.9497,41.9131,41.9277,14000.0
2012-04-30 11:20:00,57.34,57.41,57.33,57.34,12400.0,41.9277,41.9789,41.9204,41.9277,12400.0
2012-04-30 11:25:00,57.35,57.35,57.28,57.34,20600.0,41.935,41.935,41.8838,41.9277,20600.0
2012-04-30 11:30:00,57.35,57.36,57.22,57.26,16900.0,41.935,41.9423,41.84,41.8692,16900.0
2012-04-30 11:35:00,57.26,57.29,57.2,57.24,15900.0,41.8692,41.8912,41.8253,41.8546,15900.0
2012-04-30 11:40:00,57.26,57.29,57.22,57.28,54300.0,41.8692,41.8912,41.84,41.8838,54300.0
2012-04-30 11:45:00,57.28,57.3,57.24,57.25,20800.0,41.8838,41.8985,41.8546,41.8619,20800.0
2012-04-30 11:50:00,57.24,57.29,57.24,57.26,10600.0,41.8546,41.8912,41.8546,41.8692,10600.0
2012-04-30 11:55:00,57.26,57.28,57.24,57.26,17900.0,41.8692,41.8838,41.8546,41.8692,17900.0
2012-04-30 12:00:00,57.26,57.26,57.2,57.2,12500.0,41.8692,41.8692,41.8253,41.8253,12500.0
2012-04-30 12:05:00,57.21,57.21,57.13,57.17,20900.0,41.8327,41.8327,41.7742,41.8034,20900.0
2012-04-30 12:10:00,57.17,57.2,57.15,57.17,9600.0,41.8034,41.8253,41.7888,41.8034,9600.0
2012-04-30 12:15:00,57.17,57.19,57.15,57.18,12700.0,41.8034,41.818,41.7888,41.8107,12700.0
2012-04-30 12:20:00,57.18,57.22,57.18,57.22,13800.0,41.8107,41.84,41.8107,41.84,13800.0
2012-04-30 12:25:00,57.22,57.27,57.21,57.23,29300.0,41.84,41.8765,41.8327,41.8473,29300.0
2012-04-30 12:30:00,57.24,57.26,57.19,57.19,25300.0,41.8546,41.8692,41.818,41.818,25300.0
2012-04-30 12:35:00,57.2,57.25,57.18,57.24,15300.0,41.8253,41.8619,41.8107,41.8546,15300.0
2012-04-30 12:40:00,57.23,57.26,57.23,57.25,7500.0,41.8473,41.8692,41.8473,41.8619,7500.0
2012-04-30 12:45:00,57.25,57.28,57.25,57.26,7400.0,41.8619,41.8838,41.8619,41.8692,7400.0
2012-04-30 12:50:00,57.26,57.3,57.24,57.3,60900.0,41.8692,41.8985,41.8546,41.8985,60900.0
2012-04-30 12:55:00,57.28,57.31,57.26,57.29,14800.0,41.8838,41.9058,41.8692,41.8912,14800.0
2012-04-30 13:00:00,57.29,57.31,57.28,57.29,11800.0,41.8912,41.9058,41.8838,41.8912,11800.0
2012-04-30 13:05:00,57.3,57.3,57.27,57.28,8300.0,41.8985,41.8985,41.8765,41.8838,8300.0
2012-04-30 13:10:00,57.29,57.33,57.29,57.32,9600.0,41.8912,41.9204,41.8912,41.9131,9600.0
2012-04-30 13:15:00,57.32,57.34,57.3,57.31,12900.0,41.9131,41.9277,41.8985,41.9058,12900.0
2012-04-30 13:20:00,57.29,57.3,57.24,57.24,23000.0,41.8912,41.8985,41.8546,41.8546,23000.0
2012-04-30 13:25:00,57.23,57.23,57.2,57.22,15300.0,41.8473,41.8473,41.8253,41.84,15300.0
2012-04-30 13:30:00,57.23,57.25,57.14,57.17,19600.0,41.8473,41.8619,41.7815,41.8034,19600.0
2012-04-30 13:35:00,57.17,57.22,57.16,57.18,13300.0,41.8034,41.84,41.7961,41.8107,13300.0
2012-04-30 13:40:00,57.19,57.19,57.12,57.16,14300.0,41.818,41.818,41.7668,41.7961,14300.0
2012-04-30 13:45:00,57.15,57.15,57.12,57.14,12600.0,41.7888,41.7888,41.7668,41.7815,12600.0
2012-04-30 13:50:00,57.14,57.14,57.13,57.13,7700.0,41.7815,41.7815,41.7742,41.7742,7700.0
2012-04-30 13:55:00,57.13,57.18,57.09,57.18,33900.0,41.7742,41.8107,41.7449,41.8107,33900.0
2012-04-30 14:00:00,57.18,57.21,57.17,57.19,10700.0,41.8107,41.8327,41.8034,41.818,10700.0
2012-04-30 14:05:00,57.2,57.21,57.17,57.18,15800.0,41.8253,41.8327,41.8034,41.8107,15800.0
2012-04-30 14:10:00,57.18,57.2,57.14,57.18,14300.0,41.8107,41.8253,41.7815,41.8107,14300.0
2012-04-30 14:15:00,57.19,57.21,57.18,57.19,10200.0,41.818,41.8327,41.8107,41.818,10200.0
2012-04-30 14:20:00,57.2,57.23,57.2,57.22,4700.0,41.8253,41.8473,41.8253,41.84,4700.0
2012-04-30 14:25:00,57.23,57.23,57.16,57.18,14700.0,41.8473,41.8473,41.7961,41.8107,14700.0
2012-04-30 14:30:00,57.18,57.19,57.17,57.17,9800.0,41.8107,41.818,41.8034,41.8034,9800.0
2012-04-30 14:35:00,57.18,57.18,57.09,57.13,37500.0,41.8107,41.8107,41.7449,41.7742,37500.0
2012-04-30 14:40:00,57.13,57.17,57.13,57.15,8300.0,41.7742,41.8034,41.7742,41.7888,8300.0
2012-04-30 14:45:00,57.15,57.16,57.13,57.15,13800.0,41.7888,41.7961,41.7742,41.7888,13800.0
2012-04-30 14:50:00,57.15,57.17,57.14,57.17,15100.0,41.7888,41.8034,41.7815,41.8034,15100.0
2012-04-30 14:55:00,57.17,57.21,57.17,57.19,13100.0,41.8034,41.8327,41.8034,41.818,13100.0
2012-04-30 15:00:00,57.21,57.25,57.21,57.24,13700.0,41.8327,41.8619,41.8327,41.8546,13700.0
2012-04-30 15:05:00,57.24,57.25,57.21,57.21,13700.0,41.8546,41.8619,41.8327,41.8327,13700.0
2012-04-30 15:10:00,57.22,57.28,57.22,57.24,19800.0,41.84,41.8838,41.84,41.8546,19800.0
2012-04-30 15:15:00,57.24,57.25,57.22,57.23,14900.0,41.8546,41.8619,41.84,41.8473,14900.0
2012-04-30 15:20:00,57.24,57.28,57.24,57.25,16700.0,41.8546,41.8838,41.8546,41.8619,16700.0
2012-04-30 15:25:00,57.25,57.28,57.24,57.28,12900.0,41.8619,41.8838,41.8546,41.8838,12900.0
2012-04-30 15:30:00,57.28,57.34,57.27,57.32,33900.0,41.8838,41.9277,41.8765,41.9131,33900.0
2012-04-30 15:35:00,57.33,57.38,57.32,57.38,37200.0,41.9204,41.957,41.9131,41.957,37200.0
2012-04-30 15:40:00,57.38,57.44,57.38,57.44,29000.0,41.957,42.0008,41.957,42.0008,29000.0
2012-04-30 15:45:00,57.44,57.44,57.36,57.37,39000.0,42.0008,42.0008,41.9423,41.9497,39000.0
2012-04-30 15:50:00,57.37,57.4,57.36,57.39,54900.0,41.9497,41.9716,41.9423,41.9643,54900.0
2012-04-30 15:55:00,57.39,57.42,57.35,57.38,102700.0,41.9643,41.9862,41.935,41.957,102700.0
2012-05-01 09:30:00,57.28,57.4,57.22,57.3,32200.0,41.8838,41.9716,41.84,41.8985,32200.0
2012-05-01 09:35:00,57.32,57.38,57.21,57.23,20300.0,41.9131,41.957,41.8327,41.8473,20300.0
2012-05-01 09:40:00,57.23,57.33,57.16,57.16,28700.0,41.8473,41.9204,41.7961,41.7961,28700.0
2012-05-01 09:45:00,57.16,57.17,57.06,57.06,18300.0,41.7961,41.8034,41.723,41.723,18300.0
2012-05-01 09:50:00,57.08,57.1,56.97,56.97,16800.0,41.7376,41.7522,41.6572,41.6572,16800.0
2012-05-01 09:55:00,56.97,56.99,56.71,56.74,42100.0,41.6572,41.6718,41.4671,41.489,42100.0
2012-05-01 10:00:00,56.74,57.49,56.73,57.46,100200.0,41.489,42.0374,41.4817,42.0155,100200.0
2012-05-01 10:05:00,57.47,57.67,57.47,57.55,24900.0,42.0228,42.169,42.0228,42.0813,24900.0
2012-05-01 10:10:00,57.55,57.67,57.55,57.66,14000.0,42.0813,42.169,42.0813,42.1617,14000.0
2012-05-01 10:15:00,57.65,57.77,57.61,57.75,41400.0,42.1544,42.2421,42.1251,42.2275,41400.0
2012-05-01 10:20:00,57.75,57.9,57.74,57.83,25200.0,42.2275,42.3372,42.2202,42.286,25200.0
2012-05-01 10:25:00,57.84,57.96,57.83,57.94,27500.0,42.2933,42.3811,42.286,42.3664,27500.0
2012-05-01 10:30:00,57.94,58.01,57.87,57.87,26600.0,42.3664,42.4176,42.3153,42.3153,26600.0
2012-05-01 10:35:00,57.87,57.89,57.84,57.86,9500.0,42.3153,42.3299,42.2933,42.3079,9500.0
2012-05-01 10:40:00,57.87,57.9,57.87,57.9,13400.0,42.3153,42.3372,42.3153,42.3372,13400.0
2012-05-01 10:45:00,57.9,57.96,57.9,57.96,15400.0,42.3372,42.3811,42.3372,42.3811,15400.0
2012-05-01 10:50:00,57.96,57.98,57.93,57.96,11800.0,42.3811,42.3957,42.3591,42.3811,11800.0
2012-05-01 10:55:00,57.95,57.97,57.91,57.95,19500.0,42.3738,42.3884,42.3445,42.3738,19500.0
2012-05-01 11:00:00,57.94,57.96,57.9,57.92,23700.0,42.3664,42.3811,42.3372,42.3518,23700.0
2012-05-01 11:05:00,57.92,57.94,57.9,57.9,8600.0,42.3518,42.3664,42.3372,42.3372,8600.0
2012-05-01 11:10:00,57.9,57.92,57.89,57.91,10700.0,42.3372,42.3518,42.3299,42.3445,10700.0
2012-05-01 11:15:00,57.92,57.94,57.9,57.91,34800.0,42.3518,42.3664,42.3372,42.3445,34800.0
2012-05-01 11:20:00,57.89,57.96,57.88,57.96,11900.0,42.3299,42.3811,42.3226,42.3811,11900.0
2012-05-01 11:25:00,57.96,57.99,57.93,57.99,9300.0,42.3811,42.403,42.3591,42.403,9300.0
2012-05-01 11:30:00,57.98,58.0,57.9,57.9,22300.0,42.3957,42.4103,42.3372,42.3372,22300.0
2012-05-01 11:35:00,57.91,57.93,57.87,57.87,10600.0,42.3445,42.3591,42.3153,42.3153,10600.0
2012-05-01 11:40:00,57.88,57.94,57.85,57.94,60500.0,42.3226,42.3664,42.3006,42.3664,60500.0
2012-05-01 11:45:00,57.95,58.07,57.94,58.02,37200.0,42.3738,42.4615,42.3664,42.4249,37200.0
2012-05-01 11:50:00,58.03,58.09,57.98,58.07,34500.0,42.4323,42.4761,42.3957,42.4615,34500.0
2012-05-01 11:55:00,58.06,58.06,58.02,58.02,10200.0,42.4542,42.4542,42.4249,42.4249,10200.0
2012-05-01 12:00:00,58.01,58.04,57.92,57.93,41300.0,42.4176,42.4396,42.3518,42.3591,41300.0
2012-05-01 12:05:00,57.94,57.94,57.9,57.93,12900.0,42.3664,42.3664,42.3372,42.3591,12900.0
2012-05-01 12:10:00,57.94,57.94,57.92,57.93,5400.0,42.3664,42.3664,42.3518,42.3591,5400.0
2012-05-01 12:15:00,57.94,57.95,57.92,57.95,7600.0,42.3664,42.3738,42.3518,42.3738,7600.0
2012-05-01 12:20:00,57.95,57.97,57.94,57.97,6200.0,42.3738,42.3884,42.3664,42.3884,6200.0
2012-05-01 12:25:00,57.97,57.98,57.94,57.96,7900.0,42.3884,42.3957,42.3664,42.3811,7900.0
2012-05-01 12:30:00,57.96,57.97,57.95,57.97,9500.0,42.3811,42.3884,42.3738,42.3884,9500.0
2012-05-01 12:35:00,57.98,57.99,57.93,57.96,7700.0,42.3957,42.403,42.3591,42.3811,7700.0
2012-05-01 12:40:00,57.96,57.96,57.91,57.91,7100.0,42.3811,42.3811,42.3445,42.3445,7100.0
2012-05-01 12:45:00,57.92,57.94,57.9,57.91,7600.0,42.3518,42.3664,42.3372,42.3445,7600.0
2012-05-01 12:50:00,57.92,57.94,57.92,57.94,7400.0,42.3518,42.3664,42.3518,42.3664,7400.0
2012-05-01 12:55:00,57.94,57.98,57.93,57.93,12300.0,42.3664,42.3957,42.3591,42.3591,12300.0
2012-05-01 13:00:00,57.93,57.93,57.87,57.87,12800.0,42.3591,42.3591,42.3153,42.3153,12800.0
2012-05-01 13:05:00,57.87,57.88,57.86,57.86,8100.0,42.3153,42.3226,42.3079,42.3079,8100.0
2012-05-01 13:10:00,57.86,57.87,57.84,57.87,10400.0,42.3079,42.3153,42.2933,42.3153,10400.0
2012-05-01 13:15:00,57.87,57.87,57.8,57.8,12800.0,42.3153,42.3153,42.2641,42.2641,12800.0
2012-05-01 13:20:00,57.8,57.81,57.75,57.77,12600.0,42.2641,42.2714,42.2275,42.2421,12600.0
2012-05-01 13:25:00,57.78,57.81,57.77,57.79,9100.0,42.2494,42.2714,42.2421,42.2568,9100.0
2012-05-01 13:30:00,57.79,57.79,57.76,57.76,5500.0,42.2568,42.2568,42.2348,42.2348,5500.0
2012-05-01 13:35:00,57.76,57.81,57.74,57.81,9600.0,42.2348,42.2714,42.2202,42.2714,9600.0
2012-05-01 13:40:00,57.8,57.82,57.8,57.81,9400.0,42.2641,42.2787,42.2641,42.2714,9400.0
2012-05-01 13:45:00,57.81,57.82,57.8,57.8,9000.0,42.2714,42.2787,42.2641,42.2641,9000.0
2012-05-01 13:50:00,57.8,57.8,57.75,57.76,25900.0,42.2641,42.2641,42.2275,42.2348,25900.0
2012-05-01 13:55:00,57.77,57.83,57.75,57.83,9000.0,42.2421,42.286,42.2275,42.286,9000.0
2012-05-01 14:00:00,57.81,57.83,57.78,57.79,13800.0,42.2714,42.286,42.2494,42.2568,13800.0
2012-05-01 14:05:00,57.79,57.85,57.78,57.84,24300.0,42.2568,42.3006,42.2494,42.2933,24300.0
2012-05-01 14:10:00,57.82,57.86,57.81,57.84,27600.0,42.2787,42.3079,42.2714,42.2933,27600.0
2012-05-01 14:15:00,57.84,57.95,57.84,57.85,31800.0,42.2933,42.3738,42.2933,42.3006,31800.0
2012-05-01 14:20:00,57.85,57.85,57.8,57.82,17100.0,42.3006,42.3006,42.2641,42.2787,17100.0
2012-05-01 14:25:00,57.82,57.82,57.73,57.81,16100.0,42.2787,42.2787,42.2129,42.2714,16100.0
2012-05-01 14:30:00,57.81,57.83,57.78,57.83,12700.0,42.2714,42.286,42.2494,42.286,12700.0
2012-05-01 14:35:00,57.81,57.82,57.75,57.76,21500.0,42.2714,42.2787,42.2275,42.2348,21500.0
2012-05-01 14:40:00,57.75,57.77,57.72,57.73,33700.0,42.2275,42.2421,42.2056,42.2129,33700.0
2012-05-01 14:45:00,57.73,57.77,57.68,57.71,21600.0,42.2129,42.2421,42.1763,42.1983,21600.0
2012-05-01 14:50:00,57.71,57.71,57.62,57.65,23900.0,42.1983,42.1983,42.1325,42.1544,23900.0
2012-05-01 14:55:00,57.65,57.66,57.62,57.64,28300.0,42.1544,42.1617,42.1325,42.1471,28300.0
2012-05-01 15:00:00,57.66,57.67,57.63,57.65,26000.0,42.1617,42.169,42.1398,42.1544,26000.0
2012-05-01 15:05:00,57.64,57.64,57.58,57.61,20600.0,42.1471,42.1471,42.1032,42.1251,20600.0
2012-05-01 15:10:00,57.61,57.62,57.53,57.55,18600.0,42.1251,42.1325,42.0666,42.0813,18600.0
2012-05-01 15:15:00,57.55,57.57,57.51,57.54,34100.0,42.0813,42.0959,42.052,42.074,34100.0
2012-05-01 15:20:00,57.54,57.56,57.5,57.52,27700.0,42.074,42.0886,42.0447,42.0593,27700.0
2012-05-01 15:25:00,57.53,57.54,57.46,57.49,59700.0,42.0666,42.074,42.0155,42.0374,59700.0
2012-05-01 15:30:00,57.49,57.55,57.49,57.5,26500.0,42.0374,42.0813,42.0374,42.0447,26500.0
2012-05-01 15:35:00,57.5,57.51,57.45,57.49,33700.0,42.0447,42.052,42.0081,42.0374,33700.0
2012-05-01 15:40:00,57.49,57.55,57.48,57.54,23000.0,42.0374,42.0813,42.0301,42.074,23000.0
2012-05-01 15:45:00,57.52,57.52,57.46,57.5,43100.0,42.0593,42.0593,42.0155,42.0447,43100.0
2012-05-01 15:50:00,57.5,57.5,57.4,57.41,58300.0,42.0447,42.0447,41.9716,41.9789,58300.0
2012-05-01 15:55:00,57.41,57.41,57.34,57.36,92200.0,41.9789,41.9789,41.9277,41.9423,92200.0
2012-05-02 09:30:00,57.11,57.26,56.99,57.24,29000.0,41.7595,41.8692,41.6718,41.8546,29000.0
2012-05-02 09:35:00,57.23,57.23,57.02,57.11,35300.0,41.8473,41.8473,41.6937,41.7595,35300.0
2012-05-02 09:40:00,57.11,57.27,57.11,57.2,132100.0,41.7595,41.8765,41.7595,41.8253,132100.0
2012-05-02 09:45:00,57.18,57.44,57.14,57.38,42000.0,41.8107,42.0008,41.7815,41.957,42000.0
2012-05-02 09:50:00,57.38,57.41,57.34,57.36,61400.0,41.957,41.9789,41.9277,41.9423,61400.0
2012-05-02 09:55:00,57.34,57.44,57.34,57.43,30700.0,41.9277,42.0008,41.9277,41.9935,30700.0
2012-05-02 10:00:00,57.44,57.49,57.24,57.24,34700.0,42.0008,42.0374,41.8546,41.8546,34700.0
2012-05-02 10:05:00,57.23,57.3,57.16,57.26,33500.0,41.8473,41.8985,41.7961,41.8692,33500.0
2012-05-02 10:10:00,57.27,57.32,57.22,57.25,18400.0,41.8765,41.9131,41.84,41.8619,18400.0
2012-05-02 10:15:00,57.24,57.24,57.12,57.24,20000.0,41.8546,41.8546,41.7668,41.8546,20000.0
2012-05-02 10:20:00,57.23,57.23,57.12,57.13,14900.0,41.8473,41.8473,41.7668,41.7742,14900.0
2012-05-02 10:25:00,57.11,57.13,57.06,57.08,12000.0,41.7595,41.7742,41.723,41.7376,12000.0
2012-05-02 10:30:00,57.07,57.12,57.01,57.11,20900.0,41.7303,41.7668,41.6864,41.7595,20900.0
2012-05-02 10:35:00,57.12,57.23,57.1,57.22,15600.0,41.7668,41.8473,41.7522,41.84,15600.0
2012-05-02 10:40:00,57.22,57.35,57.22,57.34,11000.0,41.84,41.935,41.84,41.9277,11000.0
2012-05-02 10:45:00,57.35,57.41,57.33,57.37,13300.0,41.935,41.9789,41.9204,41.9497,13300.0
2012-05-02 10:50:00,57.36,57.45,57.33,57.44,109100.0,41.9423,42.0081,41.9204,42.0008,109100.0
2012-05-02 10:55:00,57.45,57.54,57.45,57.5,15500.0,42.0081,42.074,42.0081,42.0447,15500.0
2012-05-02 11:00:00,57.49,57.51,57.45,57.48,11900.0,42.0374,42.052,42.0081,42.0301,11900.0
2012-05-02 11:05:00,57.47,57.5,57.44,57.45,14300.0,42.0228,42.0447,42.0008,42.0081,14300.0
2012-05-02 11:10:00,57.45,57.53,57.45,57.53,17500.0,42.0081,42.0666,42.0081,42.0666,17500.0
2012-05-02 11:15:00,57.54,57.57,57.52,57.57,14900.0,42.074,42.0959,42.0593,42.0959,14900.0
2012-05-02 11:20:00,57.57,57.59,57.52,57.57,31800.0,42.0959,42.1105,42.0593,42.0959,31800.0
2012-05-02 11:25:00,57.57,57.65,57.57,57.65,8300.0,42.0959,42.1544,42.0959,42.1544,8300.0
2012-05-02 11:30:00,57.65,57.65,57.59,57.63,11000.0,42.1544,42.1544,42.1105,42.1398,11000.0
2012-05-02 11:35:00,57.62,57.66,57.58,57.61,12500.0,42.1325,42.1617,42.1032,42.1251,12500.0
2012-05-02 11:40:00,57.61,57.65,57.6,57.61,10800.0,42.1251,42.1544,42.1178,42.1251,10800.0
2012-05-02 11:45:00,57.6,57.61,57.55,57.58,23300.0,42.1178,42.1251,42.0813,42.1032,23300.0
2012-05-02 11:50:00,57.57,57.58,57.53,57.53,10800.0,42.0959,42.1032,42.0666,42.0666,10800.0
2012-05-02 11:55:00,57.52,57.56,57.5,57.53,39700.0,42.0593,42.0886,42.0447,42.0666,39700.0
2012-05-02 12:00:00,57.54,57.57,57.5,57.57,20300.0,42.074,42.0959,42.0447,42.0959,20300.0
2012-05-02 12:05:00,57.57,57.6,57.54,57.57,19500.0,42.0959,42.1178,42.074,42.0959,19500.0
2012-05-02 12:10:00,57.57,57.6,57.57,57.57,10700.0,42.0959,42.1178,42.0959,42.0959,10700.0
2012-05-02 12:15:00,57.58,57.71,57.58,57.67,17000.0,42.1032,42.1983,42.1032,42.169,17000.0
2012-05-02 12:20:00,57.68,57.72,57.68,57.7,40400.0,42.1763,42.2056,42.1763,42.191,40400.0
2012-05-02 12:25:00,57.71,57.8,57.71,57.8,34600.0,42.1983,42.2641,42.1983,42.2641,34600.0
2012-05-02 12:30:00,57.8,57.83,57.79,57.81,40600.0,42.2641,42.286,42.2568,42.2714,40600.0
2012-05-02 12:35:00,57.81,57.85,57.77,57.77,13700.0,42.2714,42.3006,42.2421,42.2421,13700.0
2012-05-02 12:40:00,57.77,57.79,57.74,57.76,12500.0,42.2421,42.2568,42.2202,42.2348,12500.0
2012-05-02 12:45:00,57.75,57.75,57.71,57.73,16000.0,42.2275,42.2275,42.1983,42.2129,16000.0
2012-05-02 12:50:00,57.73,57.77,57.72,57.77,12900.0,42.2129,42.2421,42.2056,42.2421,12900.0
2012-05-02 12:55:00,57.77,57.79,57.74,57.74,7600.0,42.2421,42.2568,42.2202,42.2202,7600.0
2012-05-02 13:00:00,57.75,57.76,57.72,57.72,5200.0,42.2275,42.2348,42.2056,42.2056,5200.0
2012-05-02 13:05:00,57.71,57.72,57.7,57.7,11900.0,42.1983,42.2056,42.191,42.191,11900.0
2012-05-02 13:10:00,57.71,57.72,57.68,57.68,6400.0,42.1983,42.2056,42.1763,42.1763,6400.0
2012-05-02 13:15:00,57.68,57.73,57.65,57.65,13400.0,42.1763,42.2129,42.1544,42.1544,13400.0
2012-05-02 13:20:00,57.66,57.69,57.65,57.68,10900.0,42.1617,42.1836,42.1544,42.1763,10900.0
2012-05-02 13:25:00,57.68,57.68,57.6,57.61,10800.0,42.1763,42.1763,42.1178,42.1251,10800.0
2012-05-02 13:30:00,57.62,57.64,57.61,57.62,11800.0,42.1325,42.1471,42.1251,42.1325,11800.0
2012-05-02 13:35:00,57.62,57.66,57.62,57.64,6400.0,42.1325,42.1617,42.1325,42.1471,6400.0
2012-05-02 13:40:00,57.65,57.68,57.63,57.67,19200.0,42.1544,42.1763,42.1398,42.169,19200.0
2012-05-02 13:45:00,57.66,57.72,57.64,57.71,21700.0,42.1617,42.2056,42.1471,42.1983,21700.0
2012-05-02 13:50:00,57.71,57.73,57.67,57.72,7400.0,42.1983,42.2129,42.169,42.2056,7400.0
2012-05-02 13:55:00,57.74,57.76,57.72,57.73,21000.0,42.2202,42.2348,42.2056,42.2129,21000.0
2012-05-02 14:00:00,57.72,57.74,57.68,57.69,13800.0,42.2056,42.2202,42.1763,42.1836,13800.0
2012-05-02 14:05:00,57.69,57.79,57.69,57.77,17500.0,42.1836,42.2568,42.1836,42.2421,17500.0
2012-05-02 14:10:00,57.77,57.82,57.73,57.73,69000.0,42.2421,42.2787,42.2129,42.2129,69000.0
2012-05-02 14:15:00,57.72,57.8,57.71,57.73,73300.0,42.2056,42.2641,42.1983,42.2129,73300.0
2012-05-02 14:20:00,57.73,57.74,57.7,57.71,16200.0,42.2129,42.2202,42.191,42.1983,16200.0
2012-05-02 14:25:00,57.71,57.83,57.71,57.82,14000.0,42.1983,42.286,42.1983,42.2787,14000.0
2012-05-02 14:30:00,57.81,57.81,57.72,57.75,18500.0,42.2714,42.2714,42.2056,42.2275,18500.0
2012-05-02 14:35:00,57.74,57.76,57.72,57.73,21000.0,42.2202,42.2348,42.2056,42.2129,21000.0
2012-05-02 14:40:00,57.73,57.76,57.71,57.74,13900.0,42.2129,42.2348,42.1983,42.2202,13900.0
2012-05-02 14:45:00,57.74,57.75,57.7,57.7,11200.0,42.2202,42.2275,42.191,42.191,11200.0
2012-05-02 14:50:00,57.71,57.74,57.7,57.73,18800.0,42.1983,42.2202,42.191,42.2129,18800.0
2012-05-02 14:55:00,57.73,57.74,57.69,57.7,19500.0,42.2129,42.2202,42.1836,42.191,19500.0
2012-05-02 15:00:00,57.72,57.73,57.64,57.64,27300.0,42.2056,42.2129,42.1471,42.1471,27300.0
2012-05-02 15:05:00,57.66,57.66,57.61,57.61,19900.0,42.1617,42.1617,42.1251,42.1251,19900.0
2012-05-02 15:10:00,57.61,57.62,57.59,57.61,13900.0,42.1251,42.1325,42.1105,42.1251,13900.0
2012-05-02 15:15:00,57.61,57.67,57.61,57.63,17400.0,42.1251,42.169,42.1251,42.1398,17400.0
2012-05-02 15:20:00,57.63,57.71,57.63,57.69,16000.0,42.1398,42.1983,42.1398,42.1836,16000.0
2012-05-02 15:25:00,57.7,57.7,57.63,57.67,22300.0,42.191,42.191,42.1398,42.169,22300.0
2012-05-02 15:30:00,57.66,57.67,57.62,57.64,25400.0,42.1617,42.169,42.1325,42.1471,25400.0
2012-05-02 15:35:00,57.64,57.68,57.63,57.67,28900.0,42.1471,42.1763,42.1398,42.169,28900.0
2012-05-02 15:40:00,57.67,57.76,57.67,57.76,29700.0,42.169,42.2348,42.169,42.2348,29700.0
2012-05-02 15:45:00,57.75,57.8,57.72,57.73,41600.0,42.2275,42.2641,42.2056,42.2129,41600.0
2012-05-02 15:50:00,57.73,57.73,57.65,57.68,55200.0,42.2129,42.2129,42.1544,42.1763,55200.0
2012-05-02 15:55:00,57.68,57.73,57.67,57.72,47600.0,42.1763,42.2129,42.169,42.2056,47600.0
2012-05-03 09:30:00,57.84,57.92,57.65,57.77,52900.0,42.2933,42.3518,42.1544,42.2421,52900.0
2012-05-03 09:35:00,57.8,57.8,57.61,57.63,29200.0,42.2641,42.2641,42.1251,42.1398,29200.0
2012-05-03 09:40:00,57.64,57.67,57.57,57.63,22700.0,42.1471,42.169,42.0959,42.1398,22700.0
2012-05-03 09:45:00,57.62,57.79,57.62,57.79,53400.0,42.1325,42.2568,42.1325,42.2568,53400.0
2012-05-03 09:50:00,57.79,57.9,57.79,57.89,18200.0,42.2568,42.3372,42.2568,42.3299,18200.0
2012-05-03 09:55:00,57.89,57.91,57.78,57.79,28500.0,42.3299,42.3445,42.2494,42.2568,28500.0
2012-05-03 10:00:00,57.79,57.79,57.55,57.58,26100.0,42.2568,42.2568,42.0813,42.1032,26100.0
2012-05-03 10:05:00,57.58,57.6,57.44,57.56,29100.0,42.1032,42.1178,42.0008,42.0886,29100.0
2012-05-03 10:10:00,57.57,57.6,57.53,57.55,18200.0,42.0959,42.1178,42.0666,42.0813,18200.0
2012-05-03 10:15:00,57.54,57.54,57.44,57.44,19200.0,42.074,42.074,42.0008,42.0008,19200.0
2012-05-03 10:20:00,57.43,57.44,57.3,57.36,24300.0,41.9935,42.0008,41.8985,41.9423,24300.0
2012-05-03 10:25:00,57.39,57.46,57.35,57.46,18600.0,41.9643,42.0155,41.935,42.0155,18600.0
2012-05-03 10:30:00,57.47,57.49,57.4,57.49,15100.0,42.0228,42.0374,41.9716,42.0374,15100.0
2012-05-03 10:35:00,57.49,57.49,57.46,57.49,27500.0,42.0374,42.0374,42.0155,42.0374,27500.0
2012-05-03 10:40:00,57.49,57.52,57.46,57.5,32100.0,42.0374,42.0593,42.0155,42.0447,32100.0
2012-05-03 10:45:00,57.51,57.56,57.48,57.51,51000.0,42.052,42.0886,42.0301,42.052,51000.0
2012-05-03 10:50:00,57.51,57.51,57.45,57.51,13300.0,42.052,42.052,42.0081,42.052,13300.0
2012-05-03 10:55:00,57.51,57.72,57.51,57.72,19200.0,42.052,42.2056,42.052,42.2056,19200.0
2012-05-03 11:00:00,57.74,57.77,57.67,57.69,26100.0,42.2202,42.2421,42.169,42.1836,26100.0
2012-05-03 11:05:00,57.7,57.73,57.64,57.73,15900.0,42.191,42.2129,42.1471,42.2129,15900.0
2012-05-03 11:10:00,57.74,57.75,57.7,57.75,20000.0,42.2202,42.2275,42.191,42.2275,20000.0
2012-05-03 11:15:00,57.76,57.81,57.73,57.75,23800.0,42.2348,42.2714,42.2129,42.2275,23800.0
2012-05-03 11:20:00,57.76,57.83,57.75,57.82,12100.0,42.2348,42.286,42.2275,42.2787,12100.0
2012-05-03 11:25:00,57.82,57.83,57.74,57.76,20900.0,42.2787,42.286,42.2202,42.2348,20900.0
2012-05-03 11:30:00,57.77,57.79,57.65,57.65,27800.0,42.2421,42.2568,42.1544,42.1544,27800.0
2012-05-03 11:35:00,57.66,57.68,57.62,57.63,17100.0,42.1617,42.1763,42.1325,42.1398,17100.0
2012-05-03 11:40:00,57.65,57.66,57.63,57.65,12700.0,42.1544,42.1617,42.1398,42.1544,12700.0
2012-05-03 11:45:00,57.65,57.65,57.45,57.45,22100.0,42.1544,42.1544,42.0081,42.0081,22100.0
2012-05-03 11:50:00,57.44,57.49,57.44,57.46,9900.0,42.0008,42.0374,42.0008,42.0155,9900.0
2012-05-03 11:55:00,57.48,57.53,57.43,57.52,9700.0,42.0301,42.0666,41.9935,42.0593,9700.0
2012-05-03 12:00:00,57.52,57.57,57.46,57.5,9800.0,42.0593,42.0959,42.0155,42.0447,9800.0
2012-05-03 12:05:00,57.48,57.56,57.46,57.55,11400.0,42.0301,42.0886,42.0155,42.0813,11400.0
2012-05-03 12:10:00,57.56,57.57,57.51,57.54,6800.0,42.0886,42.0959,42.052,42.074,6800.0
2012-05-03 12:15:00,57.54,57.59,57.54,57.59,6100.0,42.074,42.1105,42.074,42.1105,6100.0
2012-05-03 12:20:00,57.57,57.59,57.55,57.57,9900.0,42.0959,42.1105,42.0813,42.0959,9900.0
2012-05-03 12:25:00,57.57,57.6,57.52,57.58,7900.0,42.0959,42.1178,42.0593,42.1032,7900.0
2012-05-03 12:30:00,57.59,57.59,57.52,57.56,6900.0,42.1105,42.1105,42.0593,42.0886,6900.0
2012-05-03 12:35:00,57.56,57.6,57.54,57.56,41900.0,42.0886,42.1178,42.074,42.0886,41900.0
2012-05-03 12:40:00,57.57,57.59,57.51,57.52,25900.0,42.0959,42.1105,42.052,42.0593,25900.0
2012-05-03 12:45:00,57.55,57.55,57.51,57.52,4900.0,42.0813,42.0813,42.052,42.0593,4900.0
2012-05-03 12:50:00,57.54,57.56,57.51,57.52,9500.0,42.074,42.0886,42.052,42.0593,9500.0
2012-05-03 12:55:00,57.52,57.52,57.46,57.47,9400.0,42.0593,42.0593,42.0155,42.0228,9400.0
2012-05-03 13:00:00,57.48,57.51,57.47,57.48,48500.0,42.0301,42.052,42.0228,42.0301,48500.0
2012-05-03 13:05:00,57.47,57.51,57.44,57.48,8000.0,42.0228,42.052,42.0008,42.0301,8000.0
2012-05-03 13:10:00,57.48,57.48,57.42,57.44,10200.0,42.0301,42.0301,41.9862,42.0008,10200.0
2012-05-03 13:15:00,57.43,57.48,57.43,57.48,5300.0,41.9935,42.0301,41.9935,42.0301,5300.0
2012-05-03 13:20:00,57.48,57.51,57.48,57.51,5600.0,42.0301,42.052,42.0301,42.052,5600.0
2012-05-03 13:25:00,57.51,57.54,57.48,57.52,28800.0,42.052,42.074,42.0301,42.0593,28800.0
2012-05-03 13:30:00,57.52,57.53,57.44,57.46,7300.0,42.0593,42.0666,42.0008,42.0155,7300.0
2012-05-03 13:35:00,57.47,57.49,57.43,57.45,5400.0,42.0228,42.0374,41.9935,42.0081,5400.0
2012-05-03 13:40:00,57.43,57.43,57.21,57.21,23700.0,41.9935,41.9935,41.8327,41.8327,23700.0
2012-05-03 13:45:00,57.21,57.28,57.21,57.26,17300.0,41.8327,41.8838,41.8327,41.8692,17300.0
2012-05-03 13:50:00,57.25,57.3,57.23,57.3,22700.0,41.8619,41.8985,41.8473,41.8985,22700.0
2012-05-03 13:55:00,57.3,57.38,57.29,57.29,13400.0,41.8985,41.957,41.8912,41.8912,13400.0
2012-05-03 14:00:00,57.29,57.33,57.26,57.28,13200.0,41.8912,41.9204,41.8692,41.8838,13200.0
2012-05-03 14:05:00,57.28,57.29,57.24,57.25,14300.0,41.8838,41.8912,41.8546,41.8619,14300.0
2012-05-03 14:10:00,57.26,57.3,57.21,57.27,25300.0,41.8692,41.8985,41.8327,41.8765,25300.0
2012-05-03 14:15:00,57.29,57.33,57.27,57.29,9800.0,41.8912,41.9204,41.8765,41.8912,9800.0
2012-05-03 14:20:00,57.29,57.31,57.26,57.27,9100.0,41.8912,41.9058,41.8692,41.8765,9100.0
2012-05-03 14:25:00,57.29,57.3,57.26,57.27,34100.0,41.8912,41.8985,41.8692,41.8765,34100.0
2012-05-03 14:30:00,57.27,57.34,57.26,57.33,7400.0,41.8765,41.9277,41.8692,41.9204,7400.0
2012-05-03 14:35:00,57.32,57.34,57.31,57.32,9100.0,41.9131,41.9277,41.9058,41.9131,9100.0
2012-05-03 14:40:00,57.3,57.35,57.25,57.27,27500.0,41.8985,41.935,41.8619,41.8765,27500.0
2012-05-03 14:45:00,57.28,57.28,57.21,57.23,13500.0,41.8838,41.8838,41.8327,41.8473,13500.0
2012-05-03 14:50:00,57.23,57.28,57.22,57.22,27900.0,41.8473,41.8838,41.84,41.84,27900.0
2012-05-03 14:55:00,57.23,57.32,57.23,57.28,12200.0,41.8473,41.9131,41.8473,41.8838,12200.0
2012-05-03 15:00:00,57.27,57.32,57.26,57.31,14000.0,41.8765,41.9131,41.8692,41.9058,14000.0
2012-05-03 15:05:00,57.31,57.32,57.25,57.32,18100.0,41.9058,41.9131,41.8619,41.9131,18100.0
2012-05-03 15:10:00,57.3,57.33,57.27,57.33,11000.0,41.8985,41.9204,41.8765,41.9204,11000.0
2012-05-03 15:15:00,57.34,57.43,57.31,57.41,11800.0,41.9277,41.9935,41.9058,41.9789,11800.0
2012-05-03 15:20:00,57.4,57.46,57.39,57.42,78800.0,41.9716,42.0155,41.9643,41.9862,78800.0
2012-05-03 15:25:00,57.42,57.45,57.39,57.4,24400.0,41.9862,42.0081,41.9643,41.9716,24400.0
2012-05-03 15:30:00,57.39,57.47,57.39,57.43,17600.0,41.9643,42.0228,41.9643,41.9935,17600.0
2012-05-03 15:35:00,57.44,57.46,57.33,57.35,21700.0,42.0008,42.0155,41.9204,41.935,21700.0
2012-05-03 15:40:00,57.34,57.44,57.33,57.4,32200.0,41.9277,42.0008,41.9204,41.9716,32200.0
2012-05-03 15:45:00,57.39,57.43,57.38,57.41,47300.0,41.9643,41.9935,41.957,41.9789,47300.0
2012-05-03 15:50:00,57.42,57.42,57.36,57.39,31300.0,41.9862,41.9862,41.9423,41.9643,31300.0
2012-05-03 15:55:00,57.38,57.41,57.32,57.34,76100.0,41.957,41.9789,41.9131,41.9277,76100.0
2012-05-04 09:30:00,57.1,57.1,56.94,57.06,21500.0,41.7522,41.7522,41.6352,41.723,21500.0
2012-05-04 09:35:00,57.06,57.08,56.85,56.97,18500.0,41.723,41.7376,41.5694,41.6572,18500.0
2012-05-04 09:40:00,56.94,56.98,56.67,56.77,33100.0,41.6352,41.6645,41.4378,41.5109,33100.0
2012-05-04 09:45:00,56.77,56.9,56.74,56.85,25200.0,41.5109,41.606,41.489,41.5694,25200.0
2012-05-04 09:50:00,56.86,56.92,56.81,56.87,42100.0,41.5767,41.6206,41.5402,41.584,42100.0
2012-05-04 09:55:00,56.88,56.88,56.75,56.82,29800.0,41.5914,41.5914,41.4963,41.5475,29800.0
2012-05-04 10:00:00,56.82,56.82,56.69,56.77,26500.0,41.5475,41.5475,41.4524,41.5109,26500.0
2012-05-04 10:05:00,56.76,56.84,56.74,56.74,19900.0,41.5036,41.5621,41.489,41.489,19900.0
2012-05-04 10:10:00,56.72,56.76,56.67,56.71,25700.0,41.4744,41.5036,41.4378,41.4671,25700.0
2012-05-04 10:15:00,56.71,56.71,56.62,56.64,24400.0,41.4671,41.4671,41.4012,41.4159,24400.0
2012-05-04 10:20:00,56.62,56.66,56.56,56.66,23800.0,41.4012,41.4305,41.3574,41.4305,23800.0
2012-05-04 10:25:00,56.65,56.69,56.6,56.62,16700.0,41.4232,41.4524,41.3866,41.4012,16700.0
2012-05-04 10:30:00,56.62,56.63,56.47,56.5,40800.0,41.4012,41.4086,41.2916,41.3135,40800.0
2012-05-04 10:35:00,56.5,56.5,56.39,56.44,25900.0,41.3135,41.3135,41.2331,41.2696,25900.0
2012-05-04 10:40:00,56.44,56.46,56.39,56.45,37300.0,41.2696,41.2842,41.2331,41.2769,37300.0
2012-05-04 10:45:00,56.45,56.47,56.41,56.43,23100.0,41.2769,41.2916,41.2477,41.2623,23100.0
2012-05-04 10:50:00,56.42,56.44,56.34,56.41,23300.0,41.255,41.2696,41.1965,41.2477,23300.0
2012-05-04 10:55:00,56.43,56.47,56.43,56.43,52900.0,41.2623,41.2916,41.2623,41.2623,52900.0
2012-05-04 11:00:00,56.43,56.45,56.36,56.42,31800.0,41.2623,41.2769,41.2111,41.255,31800.0
2012-05-04 11:05:00,56.42,56.46,56.41,56.44,28100.0,41.255,41.2842,41.2477,41.2696,28100.0
2012-05-04 11:10:00,56.43,56.46,56.4,56.42,27700.0,41.2623,41.2842,41.2404,41.255,27700.0
2012-05-04 11:15:00,56.41,56.47,56.35,56.45,23500.0,41.2477,41.2916,41.2038,41.2769,23500.0
2012-05-04 11:20:00,56.46,56.46,56.33,56.36,14600.0,41.2842,41.2842,41.1892,41.2111,14600.0
2012-05-04 11:25:00,56.36,56.41,56.35,56.37,20300.0,41.2111,41.2477,41.2038,41.2184,20300.0
2012-05-04 11:30:00,56.36,56.36,56.26,56.27,13000.0,41.2111,41.2111,41.138,41.1453,13000.0
2012-05-04 11:35:00,56.26,56.28,56.19,56.23,32400.0,41.138,41.1526,41.0868,41.1161,32400.0
2012-05-04 11:40:00,56.23,56.3,56.22,56.23,19500.0,41.1161,41.1673,41.1088,41.1161,19500.0
2012-05-04 11:45:00,56.22,56.22,56.11,56.17,26300.0,41.1088,41.1088,41.0283,41.0722,26300.0
2012-05-04 11:50:00,56.19,56.2,56.1,56.2,23900.0,41.0868,41.0941,41.021,41.0941,23900.0
2012-05-04 11:55:00,56.19,56.21,56.16,56.18,13000.0,41.0868,41.1014,41.0649,41.0795,13000.0
2012-05-04 12:00:00,56.18,56.2,56.17,56.19,31100.0,41.0795,41.0941,41.0722,41.0868,31100.0
2012-05-04 12:05:00,56.2,56.25,56.16,56.25,71500.0,41.0941,41.1307,41.0649,41.1307,71500.0
2012-05-04 12:10:00,56.25,56.32,56.23,56.27,10400.0,41.1307,41.1819,41.1161,41.1453,10400.0
2012-05-04 12:15:00,56.27,56.29,56.24,56.25,63800.0,41.1453,41.1599,41.1234,41.1307,63800.0
2012-05-04 12:20:00,56.25,56.25,56.14,56.15,20400.0,41.1307,41.1307,41.0503,41.0576,20400.0
2012-05-04 12:25:00,56.14,56.26,56.14,56.25,13700.0,41.0503,41.138,41.0503,41.1307,13700.0
2012-05-04 12:30:00,56.23,56.25,56.2,56.23,9100.0,41.1161,41.1307,41.0941,41.1161,9100.0
2012-05-04 12:35:00,56.23,56.23,56.07,56.13,16300.0,41.1161,41.1161,40.9991,41.0429,16300.0
2012-05-04 12:40:00,56.12,56.18,56.11,56.17,10200.0,41.0356,41.0795,41.0283,41.0722,10200.0
2012-05-04 12:45:00,56.19,56.22,56.17,56.2,9200.0,41.0868,41.1088,41.0722,41.0941,9200.0
2012-05-04 12:50:00,56.2,56.24,56.14,56.17,16200.0,41.0941,41.1234,41.0503,41.0722,16200.0
2012-05-04 12:55:00,56.16,56.22,56.15,56.22,6600.0,41.0649,41.1088,41.0576,41.1088,6600.0
2012-05-04 13:00:00,56.23,56.26,56.2,56.22,12200.0,41.1161,41.138,41.0941,41.1088,12200.0
2012-05-04 13:05:00,56.21,56.3,56.21,56.27,7200.0,41.1014,41.1673,41.1014,41.1453,7200.0
2012-05-04 13:10:00,56.25,56.3,56.19,56.2,10000.0,41.1307,41.1673,41.0868,41.0941,10000.0
2012-05-04 13:15:00,56.2,56.32,56.2,56.3,16000.0,41.0941,41.1819,41.0941,41.1673,16000.0
2012-05-04 13:20:00,56.3,56.31,56.22,56.24,11900.0,41.1673,41.1746,41.1088,41.1234,11900.0
2012-05-04 13:25:00,56.22,56.31,56.21,56.31,11000.0,41.1088,41.1746,41.1014,41.1746,11000.0
2012-05-04 13:30:00,56.3,56.36,56.27,56.36,8700.0,41.1673,41.2111,41.1453,41.2111,8700.0
2012-05-04 13:35:00,56.35,56.35,56.3,56.31,33300.0,41.2038,41.2038,41.1673,41.1746,33300.0
2012-05-04 13:40:00,56.3,56.35,56.3,56.32,4600.0,41.1673,41.2038,41.1673,41.1819,4600.0
2012-05-04 13:45:00,56.33,56.34,56.3,56.33,7100.0,41.1892,41.1965,41.1673,41.1892,7100.0
2012-05-04 13:50:00,56.34,56.37,56.33,56.36,8800.0,41.1965,41.2184,41.1892,41.2111,8800.0
2012-05-04 13:55:00,56.35,56.41,56.35,56.4,7900.0,41.2038,41.2477,41.2038,41.2404,7900.0
2012-05-04 14:00:00,56.38,56.38,56.3,56.32,17600.0,41.2258,41.2258,41.1673,41.1819,17600.0
2012-05-04 14:05:00,56.32,56.34,56.28,56.28,50500.0,41.1819,41.1965,41.1526,41.1526,50500.0
2012-05-04 14:10:00,56.28,56.34,56.28,56.31,9500.0,41.1526,41.1965,41.1526,41.1746,9500.0
2012-05-04 14:15:00,56.3,56.34,56.28,56.33,23000.0,41.1673,41.1965,41.1526,41.1892,23000.0
2012-05-04 14:20:00,56.31,56.34,56.29,56.31,16000.0,41.1746,41.1965,41.1599,41.1746,16000.0
2012-05-04 14:25:00,56.32,56.33,56.29,56.31,9600.0,41.1819,41.1892,41.1599,41.1746,9600.0
2012-05-04 14:30:00,56.3,56.31,56.28,56.3,14100.0,41.1673,41.1746,41.1526,41.1673,14100.0
2012-05-04 14:35:00,56.3,56.3,56.14,56.2,28800.0,41.1673,41.1673,41.0503,41.0941,28800.0
2012-05-04 14:40:00,56.2,56.21,56.15,56.2,18400.0,41.0941,41.1014,41.0576,41.0941,18400.0
2012-05-04 14:45:00,56.2,56.26,56.19,56.25,18800.0,41.0941,41.138,41.0868,41.1307,18800.0
2012-05-04 14:50:00,56.26,56.26,56.22,56.23,18600.0,41.138,41.138,41.1088,41.1161,18600.0
2012-05-04 14:55:00,56.24,56.36,56.24,56.33,14500.0,41.1234,41.2111,41.1234,41.1892,14500.0
2012-05-04 15:00:00,56.33,56.38,56.31,56.38,54700.0,41.1892,41.2258,41.1746,41.2258,54700.0
2012-05-04 15:05:00,56.37,56.4,56.34,56.36,14500.0,41.2184,41.2404,41.1965,41.2111,14500.0
2012-05-04 15:10:00,56.36,56.37,56.3,56.3,10100.0,41.2111,41.2184,41.1673,41.1673,10100.0
2012-05-04 15:15:00,56.3,56.37,56.29,56.34,14600.0,41.1673,41.2184,41.1599,41.1965,14600.0
2012-05-04 15:20:00,56.34,56.39,56.33,56.39,13100.0,41.1965,41.2331,41.1892,41.2331,13100.0
2012-05-04 15:25:00,56.38,56.39,56.33,56.36,19000.0,41.2258,41.2331,41.1892,41.2111,19000.0
2012-05-04 15:30:00,56.37,56.46,56.36,56.41,40900.0,41.2184,41.2842,41.2111,41.2477,40900.0
2012-05-04 15:35:00,56.42,56.48,56.39,56.43,51600.0,41.255,41.2989,41.2331,41.2623,51600.0
2012-05-04 15:40:00,56.43,56.51,56.43,56.49,34400.0,41.2623,41.3208,41.2623,41.3062,34400.0
2012-05-04 15:45:00,56.5,56.54,56.48,56.52,48700.0,41.3135,41.3427,41.2989,41.3281,48700.0
2012-05-04 15:50:00,56.53,56.54,56.46,56.47,39700.0,41.3354,41.3427,41.2842,41.2916,39700.0
2012-05-04 15:55:00,56.47,56.51,56.39,56.39,128500.0,41.2916,41.3208,41.2331,41.2331,128500.0
2012-05-07 09:30:00,56.18,56.44,56.02,56.41,39800.0,41.0795,41.2696,40.9625,41.2477,39800.0
2012-05-07 09:35:00,56.42,56.79,56.33,56.75,48200.0,41.255,41.5255,41.1892,41.4963,48200.0
2012-05-07 09:40:00,56.75,56.91,56.75,56.76,48800.0,41.4963,41.6133,41.4963,41.5036,48800.0
2012-05-07 09:45:00,56.76,56.77,56.5,56.5,32800.0,41.5036,41.5109,41.3135,41.3135,32800.0
2012-05-07 09:50:00,56.52,56.64,56.5,56.55,29700.0,41.3281,41.4159,41.3135,41.3501,29700.0
2012-05-07 09:55:00,56.55,56.71,56.48,56.71,31900.0,41.3501,41.4671,41.2989,41.4671,31900.0
2012-05-07 10:00:00,56.71,56.98,56.7,56.95,69900.0,41.4671,41.6645,41.4597,41.6425,69900.0
2012-05-07 10:05:00,56.96,57.07,56.96,57.06,61200.0,41.6499,41.7303,41.6499,41.723,61200.0
2012-05-07 10:10:00,57.08,57.08,56.84,56.87,30300.0,41.7376,41.7376,41.5621,41.584,30300.0
2012-05-07 10:15:00,56.87,56.96,56.79,56.93,23100.0,41.584,41.6499,41.5255,41.6279,23100.0
2012-05-07 10:20:00,56.94,56.95,56.81,56.94,17400.0,41.6352,41.6425,41.5402,41.6352,17400.0
2012-05-07 10:25:00,56.94,56.94,56.6,56.62,28100.0,41.6352,41.6352,41.3866,41.4012,28100.0
2012-05-07 10:30:00,56.6,56.63,56.51,56.54,18700.0,41.3866,41.4086,41.3208,41.3427,18700.0
2012-05-07 10:35:00,56.53,56.55,56.49,56.55,12600.0,41.3354,41.3501,41.3062,41.3501,12600.0
2012-05-07 10:40:00,56.54,56.55,56.48,56.51,18400.0,41.3427,41.3501,41.2989,41.3208,18400.0
2012-05-07 10:45:00,56.5,56.56,56.48,56.56,31800.0,41.3135,41.3574,41.2989,41.3574,31800.0
2012-05-07 10:50:00,56.55,56.59,56.5,56.54,102900.0,41.3501,41.3793,41.3135,41.3427,102900.0
2012-05-07 10:55:00,56.54,56.56,56.43,56.49,25700.0,41.3427,41.3574,41.2623,41.3062,25700.0
2012-05-07 11:00:00,56.48,56.65,56.48,56.63,28600.0,41.2989,41.4232,41.2989,41.4086,28600.0
2012-05-07 11:05:00,56.64,56.73,56.64,56.73,15300.0,41.4159,41.4817,41.4159,41.4817,15300.0
2012-05-07 11:10:00,56.73,56.85,56.71,56.82,23500.0,41.4817,41.5694,41.4671,41.5475,23500.0
2012-05-07 11:15:00,56.83,56.83,56.77,56.82,13800.0,41.5548,41.5548,41.5109,41.5475,13800.0
2012-05-07 11:20:00,56.8,56.87,56.8,56.8,14800.0,41.5329,41.584,41.5329,41.5329,14800.0
2012-05-07 11:25:00,56.78,56.81,56.75,56.8,7200.0,41.5182,41.5402,41.4963,41.5329,7200.0
2012-05-07 11:30:00,56.81,56.85,56.78,56.82,13300.0,41.5402,41.5694,41.5182,41.5475,13300.0
2012-05-07 11:35:00,56.81,56.86,56.77,56.77,16900.0,41.5402,41.5767,41.5109,41.5109,16900.0
2012-05-07 11:40:00,56.78,56.79,56.74,56.77,10200.0,41.5182,41.5255,41.489,41.5109,10200.0
2012-05-07 11:45:00,56.77,56.79,56.76,56.79,8000.0,41.5109,41.5255,41.5036,41.5255,8000.0
2012-05-07 11:50:00,56.79,56.82,56.7,56.7,12500.0,41.5255,41.5475,41.4597,41.4597,12500.0
2012-05-07 11:55:00,56.71,56.8,56.7,56.8,9200.0,41.4671,41.5329,41.4597,41.5329,9200.0
2012-05-07 12:00:00,56.8,56.8,56.74,56.76,34500.0,41.5329,41.5329,41.489,41.5036,34500.0
2012-05-07 12:05:00,56.76,56.82,56.76,56.79,9000.0,41.5036,41.5475,41.5036,41.5255,9000.0
2012-05-07 12:10:00,56.79,56.81,56.76,56.79,9700.0,41.5255,41.5402,41.5036,41.5255,9700.0
2012-05-07 12:15:00,56.8,56.81,56.74,56.77,13300.0,41.5329,41.5402,41.489,41.5109,13300.0
2012-05-07 12:20:00,56.76,56.79,56.71,56.77,27800.0,41.5036,41.5255,41.4671,41.5109,27800.0
2012-05-07 12:25:00,56.76,56.76,56.73,56.74,12400.0,41.5036,41.5036,41.4817,41.489,12400.0
2012-05-07 12:30:00,56.75,56.91,56.75,56.91,23400.0,41.4963,41.6133,41.4963,41.6133,23400.0
2012-05-07 12:35:00,56.92,56.97,56.91,56.94,27500.0,41.6206,41.6572,41.6133,41.6352,27500.0
2012-05-07 12:40:00,56.93,57.04,56.92,57.0,88600.0,41.6279,41.7084,41.6206,41.6791,88600.0
2012-05-07 12:45:00,57.0,57.0,56.93,56.98,14400.0,41.6791,41.6791,41.6279,41.6645,14400.0
2012-05-07 12:50:00,56.97,56.98,56.94,56.94,14100.0,41.6572,41.6645,41.6352,41.6352,14100.0
2012-05-07 12:55:00,56.95,56.98,56.9,56.95,16600.0,41.6425,41.6645,41.606,41.6425,16600.0
2012-05-07 13:00:00,56.95,57.0,56.93,56.98,76400.0,41.6425,41.6791,41.6279,41.6645,76400.0
2012-05-07 13:05:00,56.97,56.97,56.89,56.89,14900.0,41.6572,41.6572,41.5987,41.5987,14900.0
2012-05-07 13:10:00,56.89,57.0,56.87,56.99,16300.0,41.5987,41.6791,41.584,41.6718,16300.0
2012-05-07 13:15:00,57.0,57.01,56.95,57.01,18900.0,41.6791,41.6864,41.6425,41.6864,18900.0
2012-05-07 13:20:00,57.02,57.08,56.96,57.0,26700.0,41.6937,41.7376,41.6499,41.6791,26700.0
2012-05-07 13:25:00,56.98,57.01,56.93,56.98,14100.0,41.6645,41.6864,41.6279,41.6645,14100.0
2012-05-07 13:30:00,56.97,57.01,56.96,56.97,14300.0,41.6572,41.6864,41.6499,41.6572,14300.0
2012-05-07 13:35:00,56.98,57.09,56.98,57.09,15200.0,41.6645,41.7449,41.6645,41.7449,15200.0
2012-05-07 13:40:00,57.09,57.17,57.07,57.1,45000.0,41.7449,41.8034,41.7303,41.7522,45000.0
2012-05-07 13:45:00,57.11,57.17,57.08,57.17,27100.0,41.7595,41.8034,41.7376,41.8034,27100.0
2012-05-07 13:50:00,57.17,57.18,57.08,57.16,21000.0,41.8034,41.8107,41.7376,41.7961,21000.0
2012-05-07 13:55:00,57.14,57.2,57.1,57.14,23600.0,41.7815,41.8253,41.7522,41.7815,23600.0
2012-05-07 14:00:00,57.15,57.23,57.14,57.18,28100.0,41.7888,41.8473,41.7815,41.8107,28100.0
2012-05-07 14:05:00,57.15,57.21,57.15,57.15,13200.0,41.7888,41.8327,41.7888,41.7888,13200.0
2012-05-07 14:10:00,57.16,57.18,57.12,57.13,14300.0,41.7961,41.8107,41.7668,41.7742,14300.0
2012-05-07 14:15:00,57.12,57.16,57.06,57.08,23200.0,41.7668,41.7961,41.723,41.7376,23200.0
2012-05-07 14:20:00,57.08,57.11,57.04,57.05,15500.0,41.7376,41.7595,41.7084,41.7157,15500.0
2012-05-07 14:25:00,57.05,57.09,57.04,57.07,18700.0,41.7157,41.7449,41.7084,41.7303,18700.0
2012-05-07 14:30:00,57.08,57.08,56.99,57.0,19100.0,41.7376,41.7376,41.6718,41.6791,19100.0
2012-05-07 14:35:00,57.01,57.05,56.98,57.05,64000.0,41.6864,41.7157,41.6645,41.7157,64000.0
2012-05-07 14:40:00,57.06,57.07,56.98,57.02,20800.0,41.723,41.7303,41.6645,41.6937,20800.0
2012-05-07 14:45:00,57.0,57.04,56.97,56.99,30100.0,41.6791,41.7084,41.6572,41.6718,30100.0
2012-05-07 14:50:00,56.98,57.02,56.98,56.98,19700.0,41.6645,41.6937,41.6645,41.6645,19700.0
2012-05-07 14:55:00,56.98,57.0,56.95,56.98,15400.0,41.6645,41.6791,41.6425,41.6645,15400.0
2012-05-07 15:00:00,56.98,57.01,56.95,56.95,16600.0,41.6645,41.6864,41.6425,41.6425,16600.0
2012-05-07 15:05:00,56.96,56.97,56.92,56.92,18100.0,41.6499,41.6572,41.6206,41.6206,18100.0
2012-05-07 15:10:00,56.91,56.95,56.87,56.89,35300.0,41.6133,41.6425,41.584,41.5987,35300.0
2012-05-07 15:15:00,56.89,56.91,56.84,56.87,27800.0,41.5987,41.6133,41.5621,41.584,27800.0
2012-05-07 15:20:00,56.88,56.91,56.86,56.87,13600.0,41.5914,41.6133,41.5767,41.584,13600.0
2012-05-07 15:25:00,56.87,56.88,56.8,56.83,26100.0,41.584,41.5914,41.5329,41.5548,26100.0
2012-05-07 15:30:00,56.83,56.83,56.79,56.79,37300.0,41.5548,41.5548,41.5255,41.5255,37300.0
2012-05-07 15:35:00,56.8,56.86,56.79,56.84,58100.0,41.5329,41.5767,41.5255,41.5621,58100.0
2012-05-07 15:40:00,56.84,56.85,56.8,56.84,23900.0,41.5621,41.5694,41.5329,41.5621,23900.0
2012-05-07 15:45:00,56.84,56.84,56.8,56.81,34100.0,41.5621,41.5621,41.5329,41.5402,34100.0
2012-05-07 15:50:00,56.81,56.83,56.69,56.74,83100.0,41.5402,41.5548,41.4524,41.489,83100.0
2012-05-07 15:55:00,56.74,56.8,56.72,56.76,82800.0,41.489,41.5329,41.4744,41.5036,82800.0
2012-05-08 09:30:00,56.33,56.52,56.32,56.34,27100.0,41.1892,41.3281,41.1819,41.1965,27100.0
2012-05-08 09:35:00,56.31,56.37,56.02,56.02,52700.0,41.1746,41.2184,40.9625,40.9625,52700.0
2012-05-08 09:40:00,56.01,56.14,55.95,56.07,46600.0,40.9552,41.0503,40.9113,40.9991,46600.0
2012-05-08 09:45:00,56.06,56.31,56.05,56.29,24400.0,40.9918,41.1746,40.9845,41.1599,24400.0
2012-05-08 09:50:00,56.31,56.34,56.21,56.29,25100.0,41.1746,41.1965,41.1014,41.1599,25100.0
2012-05-08 09:55:00,56.26,56.35,56.25,56.29,19500.0,41.138,41.2038,41.1307,41.1599,19500.0
2012-05-08 10:00:00,56.29,56.31,56.17,56.18,71400.0,41.1599,41.1746,41.0722,41.0795,71400.0
2012-05-08 10:05:00,56.19,56.22,56.04,56.21,62100.0,41.0868,41.1088,40.9771,41.1014,62100.0
2012-05-08 10:10:00,56.22,56.23,56.14,56.16,21300.0,41.1088,41.1161,41.0503,41.0649,21300.0
2012-05-08 10:15:00,56.16,56.2,56.11,56.15,29600.0,41.0649,41.0941,41.0283,41.0576,29600.0
2012-05-08 10:20:00,56.15,56.17,56.07,56.08,15700.0,41.0576,41.0722,40.9991,41.0064,15700.0
2012-05-08 10:25:00,56.07,56.07,55.93,55.94,30600.0,40.9991,40.9991,40.8967,40.904,30600.0
2012-05-08 10:30:00,55.93,55.93,55.75,55.75,32200.0,40.8967,40.8967,40.7651,40.7651,32200.0
2012-05-08 10:35:00,55.75,55.78,55.72,55.75,49800.0,40.7651,40.787,40.7432,40.7651,49800.0
2012-05-08 10:40:00,55.75,55.87,55.75,55.85,22000.0,40.7651,40.8528,40.7651,40.8382,22000.0
2012-05-08 10:45:00,55.85,55.86,55.79,55.85,24000.0,40.8382,40.8455,40.7943,40.8382,24000.0
2012-05-08 10:50:00,55.85,55.87,55.78,55.81,48100.0,40.8382,40.8528,40.787,40.809,48100.0
2012-05-08 10:55:00,55.81,55.81,55.77,55.79,20200.0,40.809,40.809,40.7797,40.7943,20200.0
2012-05-08 11:00:00,55.78,55.79,55.68,55.69,84700.0,40.787,40.7943,40.7139,40.7212,84700.0
2012-05-08 11:05:00,55.69,55.72,55.65,55.72,23100.0,40.7212,40.7432,40.692,40.7432,23100.0
2012-05-08 11:10:00,55.7,55.72,55.61,55.7,28500.0,40.7285,40.7432,40.6627,40.7285,28500.0
2012-05-08 11:15:00,55.7,55.82,55.66,55.82,15000.0,40.7285,40.8163,40.6993,40.8163,15000.0
2012-05-08 11:20:00,55.82,55.82,55.75,55.77,20900.0,40.8163,40.8163,40.7651,40.7797,20900.0
2012-05-08 11:25:00,55.77,55.8,55.71,55.72,24500.0,40.7797,40.8016,40.7358,40.7432,24500.0
2012-05-08 11:30:00,55.72,55.75,55.68,55.74,18600.0,40.7432,40.7651,40.7139,40.7578,18600.0
2012-05-08 11:35:00,55.72,55.82,55.71,55.79,17500.0,40.7432,40.8163,40.7358,40.7943,17500.0
2012-05-08 11:40:00,55.79,55.81,55.69,55.69,34600.0,40.7943,40.809,40.7212,40.7212,34600.0
2012-05-08 11:45:00,55.68,55.8,55.66,55.79,31100.0,40.7139,40.8016,40.6993,40.7943,31100.0
2012-05-08 11:50:00,55.81,55.93,55.8,55.9,27600.0,40.809,40.8967,40.8016,40.8748,27600.0
2012-05-08 11:55:00,55.9,55.93,55.88,55.92,47200.0,40.8748,40.8967,40.8601,40.8894,47200.0
2012-05-08 12:00:00,55.92,55.95,55.86,55.86,17100.0,40.8894,40.9113,40.8455,40.8455,17100.0
2012-05-08 12:05:00,55.87,55.93,55.85,55.92,15000.0,40.8528,40.8967,40.8382,40.8894,15000.0
2012-05-08 12:10:00,55.92,55.93,55.89,55.92,11600.0,40.8894,40.8967,40.8675,40.8894,11600.0
2012-05-08 12:15:00,55.9,55.91,55.87,55.9,7900.0,40.8748,40.8821,40.8528,40.8748,7900.0
2012-05-08 12:20:00,55.93,55.93,55.84,55.85,19500.0,40.8967,40.8967,40.8309,40.8382,19500.0
2012-05-08 12:25:00,55.84,55.87,55.8,55.83,25500.0,40.8309,40.8528,40.8016,40.8236,25500.0
2012-05-08 12:30:00,55.82,55.83,55.79,55.8,15100.0,40.8163,40.8236,40.7943,40.8016,15100.0
2012-05-08 12:35:00,55.81,55.86,55.79,55.81,23900.0,40.809,40.8455,40.7943,40.809,23900.0
2012-05-08 12:40:00,55.87,55.88,55.8,55.8,19900.0,40.8528,40.8601,40.8016,40.8016,19900.0
2012-05-08 12:45:00,55.8,55.86,55.79,55.81,12700.0,40.8016,40.8455,40.7943,40.809,12700.0
2012-05-08 12:50:00,55.82,55.84,55.76,55.78,12800.0,40.8163,40.8309,40.7724,40.787,12800.0
2012-05-08 12:55:00,55.78,55.82,55.76,55.79,10100.0,40.787,40.8163,40.7724,40.7943,10100.0
2012-05-08 13:00:00,55.78,55.83,55.78,55.81,12700.0,40.787,40.8236,40.787,40.809,12700.0
2012-05-08 13:05:00,55.82,55.85,55.77,55.85,10500.0,40.8163,40.8382,40.7797,40.8382,10500.0
2012-05-08 13:10:00,55.85,55.87,55.82,55.83,47300.0,40.8382,40.8528,40.8163,40.8236,47300.0
2012-05-08 13:15:00,55.82,55.95,55.82,55.9,14400.0,40.8163,40.9113,40.8163,40.8748,14400.0
2012-05-08 13:20:00,55.9,55.93,55.89,55.89,14200.0,40.8748,40.8967,40.8675,40.8675,14200.0
2012-05-08 13:25:00,55.89,55.99,55.89,55.97,16600.0,40.8675,40.9406,40.8675,40.926,16600.0
2012-05-08 13:30:00,55.99,56.03,55.94,55.98,15600.0,40.9406,40.9698,40.904,40.9333,15600.0
2012-05-08 13:35:00,55.99,56.07,55.96,55.99,28200.0,40.9406,40.9991,40.9186,40.9406,28200.0
2012-05-08 13:40:00,55.98,56.06,55.98,56.06,16900.0,40.9333,40.9918,40.9333,40.9918,16900.0
2012-05-08 13:45:00,56.06,56.1,56.04,56.07,21700.0,40.9918,41.021,40.9771,40.9991,21700.0
2012-05-08 13:50:00,56.08,56.09,56.04,56.05,53000.0,41.0064,41.0137,40.9771,40.9845,53000.0
2012-05-08 13:55:00,56.06,56.17,56.05,56.17,23600.0,40.9918,41.0722,40.9845,41.0722,23600.0
2012-05-08 14:00:00,56.17,56.21,56.09,56.1,22900.0,41.0722,41.1014,41.0137,41.021,22900.0
2012-05-08 14:05:00,56.1,56.17,56.09,56.15,26800.0,41.021,41.0722,41.0137,41.0576,26800.0
2012-05-08 14:10:00,56.16,56.18,56.04,56.05,40800.0,41.0649,41.0795,40.9771,40.9845,40800.0
2012-05-08 14:15:00,56.05,56.1,56.04,56.08,20000.0,40.9845,41.021,40.9771,41.0064,20000.0
2012-05-08 14:20:00,56.08,56.12,56.06,56.1,17600.0,41.0064,41.0356,40.9918,41.021,17600.0
2012-05-08 14:25:00,56.1,56.16,56.09,56.15,20600.0,41.021,41.0649,41.0137,41.0576,20600.0
2012-05-08 14:30:00,56.16,56.23,56.14,56.17,36600.0,41.0649,41.1161,41.0503,41.0722,36600.0
2012-05-08 14:35:00,56.16,56.21,56.13,56.2,50600.0,41.0649,41.1014,41.0429,41.0941,50600.0
2012-05-08 14:40:00,56.2,56.25,56.16,56.17,32500.0,41.0941,41.1307,41.0649,41.0722,32500.0
2012-05-08 14:45:00,56.16,56.21,56.14,56.19,18800.0,41.0649,41.1014,41.0503,41.0868,18800.0
2012-05-08 14:50:00,56.18,56.31,56.18,56.25,28900.0,41.0795,41.1746,41.0795,41.1307,28900.0
2012-05-08 14:55:00,56.25,56.33,56.25,56.3,22500.0,41.1307,41.1892,41.1307,41.1673,22500.0
2012-05-08 15:00:00,56.29,56.39,56.23,56.37,26500.0,41.1599,41.2331,41.1161,41.2184,26500.0
2012-05-08 15:05:00,56.36,56.36,56.25,56.27,29200.0,41.2111,41.2111,41.1307,41.1453,29200.0
2012-05-08 15:10:00,56.29,56.38,56.28,56.36,31600.0,41.1599,41.2258,41.1526,41.2111,31600.0
2012-05-08 15:15:00,56.36,56.62,56.35,56.6,77700.0,41.2111,41.4012,41.2038,41.3866,77700.0
2012-05-08 15:20:00,56.6,56.62,56.43,56.43,60500.0,41.3866,41.4012,41.2623,41.2623,60500.0
2012-05-08 15:25:00,56.44,56.64,56.43,56.59,48300.0,41.2696,41.4159,41.2623,41.3793,48300.0
2012-05-08 15:30:00,56.58,56.6,56.5,56.5,33000.0,41.372,41.3866,41.3135,41.3135,33000.0
2012-05-08 15:35:00,56.5,56.67,56.48,56.6,54900.0,41.3135,41.4378,41.2989,41.3866,54900.0
2012-05-08 15:40:00,56.59,56.65,56.47,56.56,61400.0,41.3793,41.4232,41.2916,41.3574,61400.0
2012-05-08 15:45:00,56.56,56.58,56.49,56.52,64900.0,41.3574,41.372,41.3062,41.3281,64900.0
2012-05-08 15:50:00,56.53,56.62,56.52,56.59,66000.0,41.3354,41.4012,41.3281,41.3793,66000.0
2012-05-08 15:55:00,56.6,56.64,56.53,56.54,93000.0,41.3866,41.4159,41.3354,41.3427,93000.0
2012-05-09 09:30:00,55.94,56.01,55.7,55.74,38500.0,40.904,40.9552,40.7285,40.7578,38500.0
2012-05-09 09:35:00,55.74,55.76,55.57,55.64,26700.0,40.7578,40.7724,40.6335,40.6847,26700.0
2012-05-09 09:40:00,55.64,55.84,55.62,55.82,18600.0,40.6847,40.8309,40.67,40.8163,18600.0
2012-05-09 09:45:00,55.75,55.84,55.73,55.73,12500.0,40.7651,40.8309,40.7505,40.7505,12500.0
2012-05-09 09:50:00,55.7,55.74,55.55,55.55,23300.0,40.7285,40.7578,40.6188,40.6188,23300.0
2012-05-09 09:55:00,55.59,55.72,55.52,55.71,26900.0,40.6481,40.7432,40.5969,40.7358,26900.0
2012-05-09 10:00:00,55.7,55.85,55.66,55.81,41600.0,40.7285,40.8382,40.6993,40.809,41600.0
2012-05-09 10:05:00,55.8,55.86,55.49,55.57,48500.0,40.8016,40.8455,40.575,40.6335,48500.0
2012-05-09 10:10:00,55.58,55.72,55.55,55.64,26900.0,40.6408,40.7432,40.6188,40.6847,26900.0
2012-05-09 10:15:00,55.65,55.66,55.41,55.57,29700.0,40.692,40.6993,40.5165,40.6335,29700.0
2012-05-09 10:20:00,55.57,55.61,55.29,55.39,50100.0,40.6335,40.6627,40.4287,40.5019,50100.0
2012-05-09 10:25:00,55.4,55.41,55.31,55.37,29900.0,40.5092,40.5165,40.4434,40.4872,29900.0
2012-05-09 10:30:00,55.35,55.49,55.35,55.45,23600.0,40.4726,40.575,40.4726,40.5457,23600.0
2012-05-09 10:35:00,55.47,55.58,55.39,55.56,29900.0,40.5603,40.6408,40.5019,40.6262,29900.0
2012-05-09 10:40:00,55.56,55.67,55.54,55.62,121800.0,40.6262,40.7066,40.6115,40.67,121800.0
2012-05-09 10:45:00,55.63,55.76,55.58,55.65,95800.0,40.6773,40.7724,40.6408,40.692,95800.0
2012-05-09 10:50:00,55.65,55.77,55.57,55.74,32600.0,40.692,40.7797,40.6335,40.7578,32600.0
2012-05-09 10:55:00,55.73,55.82,55.67,55.77,24500.0,40.7505,40.8163,40.7066,40.7797,24500.0
2012-05-09 11:00:00,55.75,55.76,55.62,55.75,38700.0,40.7651,40.7724,40.67,40.7651,38700.0
2012-05-09 11:05:00,55.74,55.75,55.62,55.67,42400.0,40.7578,40.7651,40.67,40.7066,42400.0
2012-05-09 11:10:00,55.66,55.95,55.66,55.83,83000.0,40.6993,40.9113,40.6993,40.8236,83000.0
2012-05-09 11:15:00,55.84,55.85,55.77,55.82,47100.0,40.8309,40.8382,40.7797,40.8163,47100.0
2012-05-09 11:20:00,55.84,55.89,55.77,55.83,67500.0,40.8309,40.8675,40.7797,40.8236,67500.0
2012-05-09 11:25:00,55.83,55.87,55.76,55.8,38500.0,40.8236,40.8528,40.7724,40.8016,38500.0
2012-05-09 11:30:00,55.81,55.81,55.68,55.73,41600.0,40.809,40.809,40.7139,40.7505,41600.0
2012-05-09 11:35:00,55.73,55.89,55.73,55.89,31900.0,40.7505,40.8675,40.7505,40.8675,31900.0
2012-05-09 11:40:00,55.9,55.91,55.85,55.89,30400.0,40.8748,40.8821,40.8382,40.8675,30400.0
2012-05-09 11:45:00,55.88,55.95,55.87,55.88,30300.0,40.8601,40.9113,40.8528,40.8601,30300.0
2012-05-09 11:50:00,55.88,55.89,55.75,55.78,39900.0,40.8601,40.8675,40.7651,40.787,39900.0
2012-05-09 11:55:00,55.79,55.9,55.76,55.8,46900.0,40.7943,40.8748,40.7724,40.8016,46900.0
2012-05-09 12:00:00,55.81,55.84,55.72,55.78,22500.0,40.809,40.8309,40.7432,40.787,22500.0
2012-05-09 12:05:00,55.79,55.79,55.71,55.71,24400.0,40.7943,40.7943,40.7358,40.7358,24400.0
2012-05-09 12:10:00,55.7,55.78,55.68,55.78,28700.0,40.7285,40.787,40.7139,40.787,28700.0
2012-05-09 12:15:00,55.79,55.82,55.76,55.8,22200.0,40.7943,40.8163,40.7724,40.8016,22200.0
2012-05-09 12:20:00,55.81,55.86,55.78,55.81,16400.0,40.809,40.8455,40.787,40.809,16400.0
2012-05-09 12:25:00,55.81,55.83,55.75,55.79,21300.0,40.809,40.8236,40.7651,40.7943,21300.0
2012-05-09 12:30:00,55.79,55.79,55.66,55.72,25600.0,40.7943,40.7943,40.6993,40.7432,25600.0
2012-05-09 12:35:00,55.72,55.73,55.61,55.66,18700.0,40.7432,40.7505,40.6627,40.6993,18700.0
2012-05-09 12:40:00,55.67,55.67,55.56,55.65,32100.0,40.7066,40.7066,40.6262,40.692,32100.0
2012-05-09 12:45:00,55.64,55.69,55.58,55.68,22100.0,40.6847,40.7212,40.6408,40.7139,22100.0
2012-05-09 12:50:00,55.67,55.7,55.53,55.61,23400.0,40.7066,40.7285,40.6042,40.6627,23400.0
2012-05-09 12:55:00,55.62,55.68,55.58,55.66,19200.0,40.67,40.7139,40.6408,40.6993,19200.0
2012-05-09 13:00:00,55.66,55.87,55.66,55.87,40000.0,40.6993,40.8528,40.6993,40.8528,40000.0
2012-05-09 13:05:00,55.87,55.92,55.76,55.78,23900.0,40.8528,40.8894,40.7724,40.787,23900.0
2012-05-09 13:10:00,55.79,55.81,55.74,55.75,22300.0,40.7943,40.809,40.7578,40.7651,22300.0
2012-05-09 13:15:00,55.75,55.88,55.75,55.82,28000.0,40.7651,40.8601,40.7651,40.8163,28000.0
2012-05-09 13:20:00,55.82,56.06,55.82,55.93,55100.0,40.8163,40.9918,40.8163,40.8967,55100.0
2012-05-09 13:25:00,55.93,56.01,55.89,55.93,37400.0,40.8967,40.9552,40.8675,40.8967,37400.0
2012-05-09 13:30:00,55.94,56.09,55.93,56.06,32600.0,40.904,41.0137,40.8967,40.9918,32600.0
2012-05-09 13:35:00,56.06,56.06,55.98,56.04,34400.0,40.9918,40.9918,40.9333,40.9771,34400.0
2012-05-09 13:40:00,56.04,56.16,56.04,56.1,23700.0,40.9771,41.0649,40.9771,41.021,23700.0
2012-05-09 13:45:00,56.09,56.12,56.05,56.12,17300.0,41.0137,41.0356,40.9845,41.0356,17300.0
2012-05-09 13:50:00,56.12,56.2,56.09,56.12,39500.0,41.0356,41.0941,41.0137,41.0356,39500.0
2012-05-09 13:55:00,56.12,56.14,56.02,56.02,18900.0,41.0356,41.0503,40.9625,40.9625,18900.0
2012-05-09 14:00:00,56.01,56.03,55.93,55.96,31400.0,40.9552,40.9698,40.8967,40.9186,31400.0
2012-05-09 14:05:00,55.97,56.0,55.92,55.94,23200.0,40.926,40.9479,40.8894,40.904,23200.0
2012-05-09 14:10:00,55.96,55.98,55.92,55.94,18400.0,40.9186,40.9333,40.8894,40.904,18400.0
2012-05-09 14:15:00,55.94,55.97,55.8,55.8,44400.0,40.904,40.926,40.8016,40.8016,44400.0
2012-05-09 14:20:00,55.8,55.96,55.79,55.88,42700.0,40.8016,40.9186,40.7943,40.8601,42700.0
2012-05-09 14:25:00,55.87,55.99,55.87,55.97,37200.0,40.8528,40.9406,40.8528,40.926,37200.0
2012-05-09 14:30:00,55.96,55.99,55.92,55.94,27600.0,40.9186,40.9406,40.8894,40.904,27600.0
2012-05-09 14:35:00,55.94,55.95,55.8,55.86,23800.0,40.904,40.9113,40.8016,40.8455,23800.0
2012-05-09 14:40:00,55.87,55.95,55.87,55.92,25300.0,40.8528,40.9113,40.8528,40.8894,25300.0
2012-05-09 14:45:00,55.93,55.93,55.79,55.79,17000.0,40.8967,40.8967,40.7943,40.7943,17000.0
2012-05-09 14:50:00,55.78,55.9,55.77,55.82,70800.0,40.787,40.8748,40.7797,40.8163,70800.0
2012-05-09 14:55:00,55.81,55.81,55.71,55.71,23300.0,40.809,40.809,40.7358,40.7358,23300.0
2012-05-09 15:00:00,55.72,55.76,55.7,55.72,37700.0,40.7432,40.7724,40.7285,40.7432,37700.0
2012-05-09 15:05:00,55.72,55.75,55.67,55.7,31600.0,40.7432,40.7651,40.7066,40.7285,31600.0
2012-05-09 15:10:00,55.71,55.76,55.65,55.67,24500.0,40.7358,40.7724,40.692,40.7066,24500.0
2012-05-09 15:15:00,55.67,55.79,55.65,55.76,35700.0,40.7066,40.7943,40.692,40.7724,35700.0
2012-05-09 15:20:00,55.77,55.83,55.7,55.78,49500.0,40.7797,40.8236,40.7285,40.787,49500.0
2012-05-09 15:25:00,55.79,55.81,55.68,55.73,40400.0,40.7943,40.809,40.7139,40.7505,40400.0
2012-05-09 15:30:00,55.73,55.84,55.66,55.82,43100.0,40.7505,40.8309,40.6993,40.8163,43100.0
2012-05-09 15:35:00,55.81,55.85,55.73,55.84,79100.0,40.809,40.8382,40.7505,40.8309,79100.0
2012-05-09 15:40:00,55.84,55.96,55.8,55.92,48000.0,40.8309,40.9186,40.8016,40.8894,48000.0
2012-05-09 15:45:00,55.92,55.97,55.88,55.94,84800.0,40.8894,40.926,40.8601,40.904,84800.0
2012-05-09 15:50:00,55.95,55.95,55.73,55.79,103200.0,40.9113,40.9113,40.7505,40.7943,103200.0
2012-05-09 15:55:00,55.8,55.83,55.72,55.77,120500.0,40.8016,40.8236,40.7432,40.7797,120500.0
2012-05-10 09:30:00,56.33,56.43,56.26,56.42,27600.0,41.1892,41.2623,41.138,41.255,27600.0
2012-05-10 09:35:00,56.43,56.45,56.25,56.38,15000.0,41.2623,41.2769,41.1307,41.2258,15000.0
2012-05-10 09:40:00,56.38,56.39,56.13,56.25,18500.0,41.2258,41.2331,41.0429,41.1307,18500.0
2012-05-10 09:45:00,56.24,56.45,56.24,56.45,21600.0,41.1234,41.2769,41.1234,41.2769,21600.0
2012-05-10 09:50:00,56.41,56.51,56.36,56.46,34100.0,41.2477,41.3208,41.2111,41.2842,34100.0
2012-05-10 09:55:00,56.46,56.54,56.44,56.44,25900.0,41.2842,41.3427,41.2696,41.2696,25900.0
2012-05-10 10:00:00,56.44,56.52,56.43,56.45,25300.0,41.2696,41.3281,41.2623,41.2769,25300.0
2012-05-10 10:05:00,56.45,56.57,56.44,56.48,43200.0,41.2769,41.3647,41.2696,41.2989,43200.0
2012-05-10 10:10:00,56.49,56.52,56.3,56.3,18000.0,41.3062,41.3281,41.1673,41.1673,18000.0
2012-05-10 10:15:00,56.3,56.45,56.28,56.41,41200.0,41.1673,41.2769,41.1526,41.2477,41200.0
2012-05-10 10:20:00,56.41,56.46,56.37,56.4,61400.0,41.2477,41.2842,41.2184,41.2404,61400.0
2012-05-10 10:25:00,56.4,56.4,56.22,56.32,36800.0,41.2404,41.2404,41.1088,41.1819,36800.0
2012-05-10 10:30:00,56.3,56.3,56.19,56.24,15000.0,41.1673,41.1673,41.0868,41.1234,15000.0
2012-05-10 10:35:00,56.23,56.29,56.23,56.29,19200.0,41.1161,41.1599,41.1161,41.1599,19200.0
2012-05-10 10:40:00,56.31,56.39,56.27,56.3,61900.0,41.1746,41.2331,41.1453,41.1673,61900.0
2012-05-10 10:45:00,56.3,56.3,56.18,56.19,28600.0,41.1673,41.1673,41.0795,41.0868,28600.0
2012-05-10 10:50:00,56.19,56.23,56.13,56.15,12700.0,41.0868,41.1161,41.0429,41.0576,12700.0
2012-05-10 10:55:00,56.14,56.2,56.03,56.2,24700.0,41.0503,41.0941,40.9698,41.0941,24700.0
2012-05-10 11:00:00,56.21,56.26,56.11,56.13,48500.0,41.1014,41.138,41.0283,41.0429,48500.0
2012-05-10 11:05:00,56.14,56.21,56.14,56.21,31000.0,41.0503,41.1014,41.0503,41.1014,31000.0
2012-05-10 11:10:00,56.21,56.27,56.15,56.18,29200.0,41.1014,41.1453,41.0576,41.0795,29200.0
2012-05-10 11:15:00,56.18,56.29,56.17,56.25,15300.0,41.0795,41.1599,41.0722,41.1307,15300.0
2012-05-10 11:20:00,56.27,56.35,56.24,56.33,18800.0,41.1453,41.2038,41.1234,41.1892,18800.0
2012-05-10 11:25:00,56.33,56.4,56.32,56.37,21000.0,41.1892,41.2404,41.1819,41.2184,21000.0
2012-05-10 11:30:00,56.39,56.53,56.38,56.53,21700.0,41.2331,41.3354,41.2258,41.3354,21700.0
2012-05-10 11:35:00,56.51,56.64,56.48,56.63,42500.0,41.3208,41.4159,41.2989,41.4086,42500.0
2012-05-10 11:40:00,56.63,56.63,56.5,56.52,52800.0,41.4086,41.4086,41.3135,41.3281,52800.0
2012-05-10 11:45:00,56.52,56.55,56.47,56.5,32900.0,41.3281,41.3501,41.2916,41.3135,32900.0
2012-05-10 11:50:00,56.5,56.55,56.47,56.48,28700.0,41.3135,41.3501,41.2916,41.2989,28700.0
2012-05-10 11:55:00,56.48,56.5,56.43,56.49,13000.0,41.2989,41.3135,41.2623,41.3062,13000.0
2012-05-10 12:00:00,56.5,56.5,56.37,56.39,18600.0,41.3135,41.3135,41.2184,41.2331,18600.0
2012-05-10 12:05:00,56.4,56.4,56.25,56.33,25400.0,41.2404,41.2404,41.1307,41.1892,25400.0
2012-05-10 12:10:00,56.33,56.4,56.3,56.37,21200.0,41.1892,41.2404,41.1673,41.2184,21200.0
2012-05-10 12:15:00,56.36,56.52,56.36,56.49,16700.0,41.2111,41.3281,41.2111,41.3062,16700.0
2012-05-10 12:20:00,56.5,56.52,56.38,56.39,22300.0,41.3135,41.3281,41.2258,41.2331,22300.0
2012-05-10 12:25:00,56.39,56.5,56.39,56.45,25600.0,41.2331,41.3135,41.2331,41.2769,25600.0
2012-05-10 12:30:00,56.45,56.49,56.41,56.48,12400.0,41.2769,41.3062,41.2477,41.2989,12400.0
2012-05-10 12:35:00,56.47,56.53,56.42,56.43,14500.0,41.2916,41.3354,41.255,41.2623,14500.0
2012-05-10 12:40:00,56.43,56.47,56.42,56.43,21200.0,41.2623,41.2916,41.255,41.2623,21200.0
2012-05-10 12:45:00,56.44,56.54,56.42,56.48,15500.0,41.2696,41.3427,41.255,41.2989,15500.0
2012-05-10 12:50:00,56.5,56.56,56.47,56.53,30100.0,41.3135,41.3574,41.2916,41.3354,30100.0
2012-05-10 12:55:00,56.54,56.56,56.49,56.54,15900.0,41.3427,41.3574,41.3062,41.3427,15900.0
2012-05-10 13:00:00,56.54,56.59,56.47,56.56,12100.0,41.3427,41.3793,41.2916,41.3574,12100.0
2012-05-10 13:05:00,56.57,56.57,56.49,56.55,13700.0,41.3647,41.3647,41.3062,41.3501,13700.0
2012-05-10 13:10:00,56.54,56.55,56.45,56.54,13100.0,41.3427,41.3501,41.2769,41.3427,13100.0
2012-05-10 13:15:00,56.54,56.56,56.51,56.56,30000.0,41.3427,41.3574,41.3208,41.3574,30000.0
2012-05-10 13:20:00,56.55,56.6,56.53,56.6,13700.0,41.3501,41.3866,41.3354,41.3866,13700.0
2012-05-10 13:25:00,56.58,56.58,56.51,56.56,7400.0,41.372,41.372,41.3208,41.3574,7400.0
2012-05-10 13:30:00,56.57,56.68,56.54,56.68,20300.0,41.3647,41.4451,41.3427,41.4451,20300.0
2012-05-10 13:35:00,56.67,56.67,56.54,56.54,7400.0,41.4378,41.4378,41.3427,41.3427,7400.0
2012-05-10 13:40:00,56.56,56.6,56.51,56.55,17000.0,41.3574,41.3866,41.3208,41.3501,17000.0
2012-05-10 13:45:00,56.54,56.55,56.46,56.48,135000.0,41.3427,41.3501,41.2842,41.2989,135000.0
2012-05-10 13:50:00,56.48,56.53,56.46,56.46,12400.0,41.2989,41.3354,41.2842,41.2842,12400.0
2012-05-10 13:55:00,56.46,56.5,56.36,56.4,18400.0,41.2842,41.3135,41.2111,41.2404,18400.0
2012-05-10 14:00:00,56.4,56.47,56.4,56.41,18900.0,41.2404,41.2916,41.2404,41.2477,18900.0
2012-05-10 14:05:00,56.41,56.45,56.38,56.43,26300.0,41.2477,41.2769,41.2258,41.2623,26300.0
2012-05-10 14:10:00,56.44,56.49,56.43,56.43,10600.0,41.2696,41.3062,41.2623,41.2623,10600.0
2012-05-10 14:15:00,56.44,56.54,56.43,56.53,34500.0,41.2696,41.3427,41.2623,41.3354,34500.0
2012-05-10 14:20:00,56.55,56.56,56.5,56.55,14200.0,41.3501,41.3574,41.3135,41.3501,14200.0
2012-05-10 14:25:00,56.56,56.58,56.53,56.57,11500.0,41.3574,41.372,41.3354,41.3647,11500.0
2012-05-10 14:30:00,56.56,56.57,56.47,56.5,28700.0,41.3574,41.3647,41.2916,41.3135,28700.0
2012-05-10 14:35:00,56.5,56.54,56.48,56.52,35100.0,41.3135,41.3427,41.2989,41.3281,35100.0
2012-05-10 14:40:00,56.53,56.57,56.5,56.5,39400.0,41.3354,41.3647,41.3135,41.3135,39400.0
2012-05-10 14:45:00,56.5,56.53,56.42,56.42,84900.0,41.3135,41.3354,41.255,41.255,84900.0
2012-05-10 14:50:00,56.42,56.42,56.38,56.41,26600.0,41.255,41.255,41.2258,41.2477,26600.0
2012-05-10 14:55:00,56.41,56.45,56.4,56.45,27400.0,41.2477,41.2769,41.2404,41.2769,27400.0
2012-05-10 15:00:00,56.45,56.55,56.45,56.52,75300.0,41.2769,41.3501,41.2769,41.3281,75300.0
2012-05-10 15:05:00,56.53,56.54,56.49,56.52,42800.0,41.3354,41.3427,41.3062,41.3281,42800.0
2012-05-10 15:10:00,56.51,56.58,56.5,56.58,35800.0,41.3208,41.372,41.3135,41.372,35800.0
2012-05-10 15:15:00,56.58,56.58,56.49,56.52,29100.0,41.372,41.372,41.3062,41.3281,29100.0
2012-05-10 15:20:00,56.53,56.55,56.43,56.52,66800.0,41.3354,41.3501,41.2623,41.3281,66800.0
2012-05-10 15:25:00,56.51,56.51,56.44,56.47,26000.0,41.3208,41.3208,41.2696,41.2916,26000.0
2012-05-10 15:30:00,56.46,56.49,56.41,56.49,35000.0,41.2842,41.3062,41.2477,41.3062,35000.0
2012-05-10 15:35:00,56.5,56.51,56.43,56.45,42500.0,41.3135,41.3208,41.2623,41.2769,42500.0
2012-05-10 15:40:00,56.45,56.5,56.36,56.4,50600.0,41.2769,41.3135,41.2111,41.2404,50600.0
2012-05-10 15:45:00,56.4,56.41,56.31,56.39,55600.0,41.2404,41.2477,41.1746,41.2331,55600.0
2012-05-10 15:50:00,56.38,56.38,56.21,56.24,113900.0,41.2258,41.2258,41.1014,41.1234,113900.0
2012-05-10 15:55:00,56.24,56.32,56.23,56.32,156600.0,41.1234,41.1819,41.1161,41.1819,156600.0
2012-05-11 09:30:00,55.86,56.28,55.83,56.28,32900.0,40.8455,41.1526,40.8236,41.1526,32900.0
2012-05-11 09:35:00,56.31,56.37,56.16,56.35,20300.0,41.1746,41.2184,41.0649,41.2038,20300.0
2012-05-11 09:40:00,56.34,56.44,56.29,56.43,12500.0,41.1965,41.2696,41.1599,41.2623,12500.0
2012-05-11 09:45:00,56.43,56.52,56.4,56.52,15800.0,41.2623,41.3281,41.2404,41.3281,15800.0
2012-05-11 09:50:00,56.52,56.62,56.46,56.57,21400.0,41.3281,41.4012,41.2842,41.3647,21400.0
2012-05-11 09:55:00,56.56,56.65,56.48,56.48,18500.0,41.3574,41.4232,41.2989,41.2989,18500.0
2012-05-11 10:00:00,56.5,56.7,56.5,56.59,48000.0,41.3135,41.4597,41.3135,41.3793,48000.0
2012-05-11 10:05:00,56.59,56.62,56.51,56.54,87100.0,41.3793,41.4012,41.3208,41.3427,87100.0
2012-05-11 10:10:00,56.55,56.63,56.45,56.46,23700.0,41.3501,41.4086,41.2769,41.2842,23700.0
2012-05-11 10:15:00,56.47,56.72,56.47,56.71,57000.0,41.2916,41.4744,41.2916,41.4671,57000.0
2012-05-11 10:20:00,56.7,56.86,56.7,56.83,29100.0,41.4597,41.5767,41.4597,41.5548,29100.0
2012-05-11 10:25:00,56.81,56.83,56.63,56.64,19200.0,41.5402,41.5548,41.4086,41.4159,19200.0
2012-05-11 10:30:00,56.65,56.94,56.64,56.87,61200.0,41.4232,41.6352,41.4159,41.584,61200.0
2012-05-11 10:35:00,56.88,57.0,56.88,56.96,35700.0,41.5914,41.6791,41.5914,41.6499,35700.0
2012-05-11 10:40:00,56.95,57.08,56.89,56.89,50000.0,41.6425,41.7376,41.5987,41.5987,50000.0
2012-05-11 10:45:00,56.86,56.87,56.8,56.84,8700.0,41.5767,41.584,41.5329,41.5621,8700.0
2012-05-11 10:50:00,56.81,56.82,56.72,56.74,31900.0,41.5402,41.5475,41.4744,41.489,31900.0
2012-05-11 10:55:00,56.75,56.87,56.72,56.86,36100.0,41.4963,41.584,41.4744,41.5767,36100.0
2012-05-11 11:00:00,56.85,56.87,56.75,56.79,16200.0,41.5694,41.584,41.4963,41.5255,16200.0
2012-05-11 11:05:00,56.79,56.93,56.76,56.91,20200.0,41.5255,41.6279,41.5036,41.6133,20200.0
2012-05-11 11:10:00,56.9,56.98,56.86,56.91,18800.0,41.606,41.6645,41.5767,41.6133,18800.0
2012-05-11 11:15:00,56.92,56.96,56.89,56.91,18800.0,41.6206,41.6499,41.5987,41.6133,18800.0
2012-05-11 11:20:00,56.92,56.95,56.89,56.94,7700.0,41.6206,41.6425,41.5987,41.6352,7700.0
2012-05-11 11:25:00,56.94,56.95,56.86,56.88,12400.0,41.6352,41.6425,41.5767,41.5914,12400.0
2012-05-11 11:30:00,56.89,57.03,56.89,56.96,14200.0,41.5987,41.701,41.5987,41.6499,14200.0
2012-05-11 11:35:00,56.96,57.01,56.91,56.92,9500.0,41.6499,41.6864,41.6133,41.6206,9500.0
2012-05-11 11:40:00,56.91,56.92,56.79,56.83,15900.0,41.6133,41.6206,41.5255,41.5548,15900.0
2012-05-11 11:45:00,56.82,56.85,56.78,56.85,7400.0,41.5475,41.5694,41.5182,41.5694,7400.0
2012-05-11 11:50:00,56.85,56.86,56.79,56.85,9700.0,41.5694,41.5767,41.5255,41.5694,9700.0
2012-05-11 11:55:00,56.86,56.86,56.78,56.84,23100.0,41.5767,41.5767,41.5182,41.5621,23100.0
2012-05-11 12:00:00,56.84,56.9,56.83,56.86,23100.0,41.5621,41.606,41.5548,41.5767,23100.0
2012-05-11 12:05:00,56.87,56.88,56.82,56.83,13100.0,41.584,41.5914,41.5475,41.5548,13100.0
2012-05-11 12:10:00,56.82,56.82,56.78,56.79,9100.0,41.5475,41.5475,41.5182,41.5255,9100.0
2012-05-11 12:15:00,56.79,56.85,56.74,56.74,30200.0,41.5255,41.5694,41.489,41.489,30200.0
2012-05-11 12:20:00,56.75,56.86,56.75,56.86,8900.0,41.4963,41.5767,41.4963,41.5767,8900.0
2012-05-11 12:25:00,56.85,56.86,56.8,56.81,8700.0,41.5694,41.5767,41.5329,41.5402,8700.0
2012-05-11 12:30:00,56.8,56.85,56.77,56.84,11300.0,41.5329,41.5694,41.5109,41.5621,11300.0
2012-05-11 12:35:00,56.84,56.86,56.82,56.83,5400.0,41.5621,41.5767,41.5475,41.5548,5400.0
2012-05-11 12:40:00,56.83,56.88,56.83,56.86,7200.0,41.5548,41.5914,41.5548,41.5767,7200.0
2012-05-11 12:45:00,56.87,56.93,56.85,56.92,8200.0,41.584,41.6279,41.5694,41.6206,8200.0
2012-05-11 12:50:00,56.92,56.92,56.75,56.78,9800.0,41.6206,41.6206,41.4963,41.5182,9800.0
2012-05-11 12:55:00,56.8,56.82,56.75,56.8,18700.0,41.5329,41.5475,41.4963,41.5329,18700.0
2012-05-11 13:00:00,56.8,56.81,56.75,56.78,13000.0,41.5329,41.5402,41.4963,41.5182,13000.0
2012-05-11 13:05:00,56.8,56.8,56.7,56.7,14000.0,41.5329,41.5329,41.4597,41.4597,14000.0
2012-05-11 13:10:00,56.69,56.71,56.66,56.69,14100.0,41.4524,41.4671,41.4305,41.4524,14100.0
2012-05-11 13:15:00,56.69,56.69,56.63,56.68,11800.0,41.4524,41.4524,41.4086,41.4451,11800.0
2012-05-11 13:20:00,56.68,56.71,56.6,56.61,19900.0,41.4451,41.4671,41.3866,41.3939,19900.0
2012-05-11 13:25:00,56.62,56.7,56.61,56.66,7100.0,41.4012,41.4597,41.3939,41.4305,7100.0
2012-05-11 13:30:00,56.66,56.76,56.64,56.65,24500.0,41.4305,41.5036,41.4159,41.4232,24500.0
2012-05-11 13:35:00,56.67,56.73,56.63,56.67,16000.0,41.4378,41.4817,41.4086,41.4378,16000.0
2012-05-11 13:40:00,56.67,56.71,56.59,56.71,12500.0,41.4378,41.4671,41.3793,41.4671,12500.0
2012-05-11 13:45:00,56.71,56.72,56.65,56.69,10700.0,41.4671,41.4744,41.4232,41.4524,10700.0
2012-05-11 13:50:00,56.69,56.75,56.67,56.75,21100.0,41.4524,41.4963,41.4378,41.4963,21100.0
2012-05-11 13:55:00,56.74,56.75,56.65,56.71,14200.0,41.489,41.4963,41.4232,41.4671,14200.0
2012-05-11 14:00:00,56.71,56.73,56.64,56.68,25400.0,41.4671,41.4817,41.4159,41.4451,25400.0
2012-05-11 14:05:00,56.66,56.71,56.62,56.68,10400.0,41.4305,41.4671,41.4012,41.4451,10400.0
2012-05-11 14:10:00,56.68,56.7,56.64,56.66,24800.0,41.4451,41.4597,41.4159,41.4305,24800.0
2012-05-11 14:15:00,56.67,56.78,56.67,56.76,9800.0,41.4378,41.5182,41.4378,41.5036,9800.0
2012-05-11 14:20:00,56.77,56.77,56.71,56.72,11200.0,41.5109,41.5109,41.4671,41.4744,11200.0
2012-05-11 14:25:00,56.72,56.75,56.68,56.68,10800.0,41.4744,41.4963,41.4451,41.4451,10800.0
2012-05-11 14:30:00,56.67,56.67,56.59,56.64,17900.0,41.4378,41.4378,41.3793,41.4159,17900.0
2012-05-11 14:35:00,56.66,56.66,56.58,56.6,6300.0,41.4305,41.4305,41.372,41.3866,6300.0
2012-05-11 14:40:00,56.61,56.64,56.6,56.62,40200.0,41.3939,41.4159,41.3866,41.4012,40200.0
2012-05-11 14:45:00,56.62,56.67,56.6,56.61,11400.0,41.4012,41.4378,41.3866,41.3939,11400.0
2012-05-11 14:50:00,56.59,56.61,56.56,56.59,10400.0,41.3793,41.3939,41.3574,41.3793,10400.0
2012-05-11 14:55:00,56.61,56.62,56.55,56.61,9800.0,41.3939,41.4012,41.3501,41.3939,9800.0
2012-05-11 15:00:00,56.61,56.63,56.55,56.56,19300.0,41.3939,41.4086,41.3501,41.3574,19300.0
2012-05-11 15:05:00,56.55,56.56,56.45,56.47,18700.0,41.3501,41.3574,41.2769,41.2916,18700.0
2012-05-11 15:10:00,56.47,56.52,56.44,56.5,22800.0,41.2916,41.3281,41.2696,41.3135,22800.0
2012-05-11 15:15:00,56.5,56.57,56.48,56.57,9800.0,41.3135,41.3647,41.2989,41.3647,9800.0
2012-05-11 15:20:00,56.56,56.58,56.48,56.48,29600.0,41.3574,41.372,41.2989,41.2989,29600.0
2012-05-11 15:25:00,56.48,56.57,56.48,56.54,16600.0,41.2989,41.3647,41.2989,41.3427,16600.0
2012-05-11 15:30:00,56.52,56.54,56.43,56.51,30500.0,41.3281,41.3427,41.2623,41.3208,30500.0
2012-05-11 15:35:00,56.5,56.53,56.47,56.53,21500.0,41.3135,41.3354,41.2916,41.3354,21500.0
2012-05-11 15:40:00,56.52,56.52,56.38,56.38,34100.0,41.3281,41.3281,41.2258,41.2258,34100.0
2012-05-11 15:45:00,56.37,56.51,56.33,56.47,57200.0,41.2184,41.3208,41.1892,41.2916,57200.0
2012-05-11 15:50:00,56.47,56.49,56.36,56.36,54200.0,41.2916,41.3062,41.2111,41.2111,54200.0
2012-05-11 15:55:00,56.37,56.44,56.34,56.39,127900.0,41.2184,41.2696,41.1965,41.2331,127900.0
2012-05-14 09:30:00,55.87,56.04,55.64,55.67,126000.0,40.8528,40.9771,40.6847,40.7066,126000.0
2012-05-14 09:35:00,55.74,55.74,55.29,55.34,62700.0,40.7578,40.7578,40.4287,40.4653,62700.0
2012-05-14 09:40:00,55.37,55.6,55.34,55.5,54300.0,40.4872,40.6554,40.4653,40.5823,54300.0
2012-05-14 09:45:00,55.49,55.57,55.46,55.48,33900.0,40.575,40.6335,40.553,40.5677,33900.0
2012-05-14 09:50:00,55.51,55.61,55.46,55.61,33200.0,40.5896,40.6627,40.553,40.6627,33200.0
2012-05-14 09:55:00,55.6,55.71,55.54,55.59,51000.0,40.6554,40.7358,40.6115,40.6481,51000.0
2012-05-14 10:00:00,55.61,55.71,55.55,55.7,40400.0,40.6627,40.7358,40.6188,40.7285,40400.0
2012-05-14 10:05:00,55.69,55.69,55.51,55.6,30200.0,40.7212,40.7212,40.5896,40.6554,30200.0
2012-05-14 10:10:00,55.6,55.61,55.47,55.54,27700.0,40.6554,40.6627,40.5603,40.6115,27700.0
2012-05-14 10:15:00,55.54,55.6,55.51,55.56,25300.0,40.6115,40.6554,40.5896,40.6262,25300.0
2012-05-14 10:20:00,55.54,55.54,55.41,55.45,47000.0,40.6115,40.6115,40.5165,40.5457,47000.0
2012-05-14 10:25:00,55.44,55.46,55.35,55.42,20800.0,40.5384,40.553,40.4726,40.5238,20800.0
2012-05-14 10:30:00,55.43,55.62,55.4,55.56,63500.0,40.5311,40.67,40.5092,40.6262,63500.0
2012-05-14 10:35:00,55.55,55.72,55.54,55.68,26700.0,40.6188,40.7432,40.6115,40.7139,26700.0
2012-05-14 10:40:00,55.71,55.77,55.68,55.75,40700.0,40.7358,40.7797,40.7139,40.7651,40700.0
2012-05-14 10:45:00,55.75,55.76,55.71,55.75,21400.0,40.7651,40.7724,40.7358,40.7651,21400.0
2012-05-14 10:50:00,55.74,55.88,55.73,55.82,33600.0,40.7578,40.8601,40.7505,40.8163,33600.0
2012-05-14 10:55:00,55.83,55.83,55.73,55.74,19900.0,40.8236,40.8236,40.7505,40.7578,19900.0
2012-05-14 11:00:00,55.75,55.79,55.72,55.79,36300.0,40.7651,40.7943,40.7432,40.7943,36300.0
2012-05-14 11:05:00,55.79,55.85,55.71,55.72,27200.0,40.7943,40.8382,40.7358,40.7432,27200.0
2012-05-14 11:10:00,55.71,55.74,55.67,55.71,15900.0,40.7358,40.7578,40.7066,40.7358,15900.0
2012-05-14 11:15:00,55.7,55.77,55.66,55.67,17000.0,40.7285,40.7797,40.6993,40.7066,17000.0
2012-05-14 11:20:00,55.68,55.88,55.66,55.84,24100.0,40.7139,40.8601,40.6993,40.8309,24100.0
2012-05-14 11:25:00,55.85,55.95,55.82,55.91,28800.0,40.8382,40.9113,40.8163,40.8821,28800.0
2012-05-14 11:30:00,55.9,55.93,55.86,55.86,20300.0,40.8748,40.8967,40.8455,40.8455,20300.0
2012-05-14 11:35:00,55.87,55.87,55.79,55.83,16800.0,40.8528,40.8528,40.7943,40.8236,16800.0
2012-05-14 11:40:00,55.83,55.84,55.75,55.75,16900.0,40.8236,40.8309,40.7651,40.7651,16900.0
2012-05-14 11:45:00,55.77,55.8,55.74,55.77,17200.0,40.7797,40.8016,40.7578,40.7797,17200.0
2012-05-14 11:50:00,55.76,55.8,55.74,55.78,16100.0,40.7724,40.8016,40.7578,40.787,16100.0
2012-05-14 11:55:00,55.79,55.81,55.75,55.8,23900.0,40.7943,40.809,40.7651,40.8016,23900.0
2012-05-14 12:00:00,55.81,55.82,55.78,55.82,14300.0,40.809,40.8163,40.787,40.8163,14300.0
2012-05-14 12:05:00,55.81,55.83,55.78,55.79,23600.0,40.809,40.8236,40.787,40.7943,23600.0
2012-05-14 12:10:00,55.78,55.81,55.76,55.77,16700.0,40.787,40.809,40.7724,40.7797,16700.0
2012-05-14 12:15:00,55.77,55.84,55.74,55.81,35800.0,40.7797,40.8309,40.7578,40.809,35800.0
2012-05-14 12:20:00,55.8,55.87,55.79,55.86,23500.0,40.8016,40.8528,40.7943,40.8455,23500.0
2012-05-14 12:25:00,55.88,55.88,55.83,55.84,15600.0,40.8601,40.8601,40.8236,40.8309,15600.0
2012-05-14 12:30:00,55.83,55.86,55.78,55.8,30700.0,40.8236,40.8455,40.787,40.8016,30700.0
2012-05-14 12:35:00,55.81,55.87,55.79,55.84,18500.0,40.809,40.8528,40.7943,40.8309,18500.0
2012-05-14 12:40:00,55.84,55.89,55.84,55.89,8600.0,40.8309,40.8675,40.8309,40.8675,8600.0
2012-05-14 12:45:00,55.89,55.92,55.88,55.88,13400.0,40.8675,40.8894,40.8601,40.8601,13400.0
2012-05-14 12:50:00,55.89,55.91,55.86,55.89,10300.0,40.8675,40.8821,40.8455,40.8675,10300.0
2012-05-14 12:55:00,55.89,55.89,55.83,55.86,15600.0,40.8675,40.8675,40.8236,40.8455,15600.0
2012-05-14 13:00:00,55.85,55.9,55.85,55.89,10200.0,40.8382,40.8748,40.8382,40.8675,10200.0
2012-05-14 13:05:00,55.89,55.9,55.87,55.87,7400.0,40.8675,40.8748,40.8528,40.8528,7400.0
2012-05-14 13:10:00,55.88,55.89,55.82,55.83,7800.0,40.8601,40.8675,40.8163,40.8236,7800.0
2012-05-14 13:15:00,55.83,55.83,55.73,55.73,30800.0,40.8236,40.8236,40.7505,40.7505,30800.0
2012-05-14 13:20:00,55.73,55.79,55.71,55.73,12500.0,40.7505,40.7943,40.7358,40.7505,12500.0
2012-05-14 13:25:00,55.74,55.76,55.7,55.72,21600.0,40.7578,40.7724,40.7285,40.7432,21600.0
2012-05-14 13:30:00,55.72,55.8,55.7,55.78,16300.0,40.7432,40.8016,40.7285,40.787,16300.0
2012-05-14 13:35:00,55.79,55.81,55.78,55.78,28900.0,40.7943,40.809,40.787,40.787,28900.0
2012-05-14 13:40:00,55.79,55.87,55.78,55.86,16800.0,40.7943,40.8528,40.787,40.8455,16800.0
2012-05-14 13:45:00,55.86,55.92,55.85,55.89,30400.0,40.8455,40.8894,40.8382,40.8675,30400.0
2012-05-14 13:50:00,55.88,56.06,55.88,56.02,19700.0,40.8601,40.9918,40.8601,40.9625,19700.0
2012-05-14 13:55:00,56.03,56.07,56.02,56.03,12300.0,40.9698,40.9991,40.9625,40.9698,12300.0
2012-05-14 14:00:00,56.03,56.12,56.0,56.09,18600.0,40.9698,41.0356,40.9479,41.0137,18600.0
2012-05-14 14:05:00,56.08,56.09,56.04,56.08,13900.0,41.0064,41.0137,40.9771,41.0064,13900.0
2012-05-14 14:10:00,56.08,56.08,56.02,56.04,7900.0,41.0064,41.0064,40.9625,40.9771,7900.0
2012-05-14 14:15:00,56.04,56.06,55.95,55.95,12700.0,40.9771,40.9918,40.9113,40.9113,12700.0
2012-05-14 14:20:00,55.95,56.02,55.94,56.02,15300.0,40.9113,40.9625,40.904,40.9625,15300.0
2012-05-14 14:25:00,56.01,56.06,56.0,56.03,23400.0,40.9552,40.9918,40.9479,40.9698,23400.0
2012-05-14 14:30:00,56.04,56.05,55.99,56.04,14800.0,40.9771,40.9845,40.9406,40.9771,14800.0
2012-05-14 14:35:00,56.03,56.04,55.9,55.94,19600.0,40.9698,40.9771,40.8748,40.904,19600.0
2012-05-14 14:40:00,55.94,55.95,55.89,55.95,23200.0,40.904,40.9113,40.8675,40.9113,23200.0
2012-05-14 14:45:00,55.95,55.95,55.84,55.85,14500.0,40.9113,40.9113,40.8309,40.8382,14500.0
2012-05-14 14:50:00,55.85,55.93,55.84,55.85,34700.0,40.8382,40.8967,40.8309,40.8382,34700.0
2012-05-14 14:55:00,55.86,55.89,55.76,55.8,23000.0,40.8455,40.8675,40.7724,40.8016,23000.0
2012-05-14 15:00:00,55.81,55.82,55.68,55.68,18200.0,40.809,40.8163,40.7139,40.7139,18200.0
2012-05-14 15:05:00,55.68,55.75,55.65,55.73,26700.0,40.7139,40.7651,40.692,40.7505,26700.0
2012-05-14 15:10:00,55.74,55.83,55.74,55.79,34800.0,40.7578,40.8236,40.7578,40.7943,34800.0
2012-05-14 15:15:00,55.79,55.85,55.77,55.8,30000.0,40.7943,40.8382,40.7797,40.8016,30000.0
2012-05-14 15:20:00,55.78,55.81,55.72,55.81,30500.0,40.787,40.809,40.7432,40.809,30500.0
2012-05-14 15:25:00,55.81,55.85,55.8,55.81,27300.0,40.809,40.8382,40.8016,40.809,27300.0
2012-05-14 15:30:00,55.8,55.87,55.79,55.86,41300.0,40.8016,40.8528,40.7943,40.8455,41300.0
2012-05-14 15:35:00,55.87,55.89,55.82,55.83,39300.0,40.8528,40.8675,40.8163,40.8236,39300.0
2012-05-14 15:40:00,55.83,55.84,55.75,55.8,54200.0,40.8236,40.8309,40.7651,40.8016,54200.0
2012-05-14 15:45:00,55.8,55.84,55.73,55.79,85500.0,40.8016,40.8309,40.7505,40.7943,85500.0
2012-05-14 15:50:00,55.79,55.84,55.77,55.77,42700.0,40.7943,40.8309,40.7797,40.7797,42700.0
2012-05-14 15:55:00,55.77,55.8,55.73,55.77,127100.0,40.7797,40.8016,40.7505,40.7797,127100.0
2012-05-15 09:30:00,55.83,55.83,55.5,55.73,42800.0,40.8236,40.8236,40.5823,40.7505,42800.0
2012-05-15 09:35:00,55.88,55.92,55.7,55.7,19100.0,40.8601,40.8894,40.7285,40.7285,19100.0
2012-05-15 09:40:00,55.72,55.73,55.51,55.55,24600.0,40.7432,40.7505,40.5896,40.6188,24600.0
2012-05-15 09:45:00,55.57,55.66,55.55,55.66,22500.0,40.6335,40.6993,40.6188,40.6993,22500.0
2012-05-15 09:50:00,55.66,55.9,55.64,55.89,29100.0,40.6993,40.8748,40.6847,40.8675,29100.0
2012-05-15 09:55:00,55.89,55.89,55.65,55.65,20800.0,40.8675,40.8675,40.692,40.692,20800.0
2012-05-15 10:00:00,55.67,55.85,55.67,55.73,25700.0,40.7066,40.8382,40.7066,40.7505,25700.0
2012-05-15 10:05:00,55.72,55.9,55.64,55.87,21900.0,40.7432,40.8748,40.6847,40.8528,21900.0
2012-05-15 10:10:00,55.87,55.89,55.82,55.85,12200.0,40.8528,40.8675,40.8163,40.8382,12200.0
2012-05-15 10:15:00,55.84,55.85,55.71,55.78,15100.0,40.8309,40.8382,40.7358,40.787,15100.0
2012-05-15 10:20:00,55.79,55.93,55.79,55.9,13700.0,40.7943,40.8967,40.7943,40.8748,13700.0
2012-05-15 10:25:00,55.91,55.95,55.82,55.93,20800.0,40.8821,40.9113,40.8163,40.8967,20800.0
2012-05-15 10:30:00,55.91,55.91,55.76,55.81,15900.0,40.8821,40.8821,40.7724,40.809,15900.0
2012-05-15 10:35:00,55.81,55.85,55.73,55.76,13400.0,40.809,40.8382,40.7505,40.7724,13400.0
2012-05-15 10:40:00,55.78,55.86,55.73,55.78,14100.0,40.787,40.8455,40.7505,40.787,14100.0
2012-05-15 10:45:00,55.78,55.81,55.67,55.74,18800.0,40.787,40.809,40.7066,40.7578,18800.0
2012-05-15 10:50:00,55.74,55.78,55.67,55.73,15100.0,40.7578,40.787,40.7066,40.7505,15100.0
2012-05-15 10:55:00,55.72,55.77,55.7,55.75,14400.0,40.7432,40.7797,40.7285,40.7651,14400.0
2012-05-15 11:00:00,55.75,55.77,55.58,55.58,28300.0,40.7651,40.7797,40.6408,40.6408,28300.0
2012-05-15 11:05:00,55.59,55.66,55.54,55.65,68200.0,40.6481,40.6993,40.6115,40.692,68200.0
2012-05-15 11:10:00,55.65,55.65,55.43,55.47,17400.0,40.692,40.692,40.5311,40.5603,17400.0
2012-05-15 11:15:00,55.48,55.55,55.45,55.54,16000.0,40.5677,40.6188,40.5457,40.6115,16000.0
2012-05-15 11:20:00,55.54,55.59,55.49,55.57,14000.0,40.6115,40.6481,40.575,40.6335,14000.0
2012-05-15 11:25:00,55.59,55.59,55.51,55.53,10500.0,40.6481,40.6481,40.5896,40.6042,10500.0
2012-05-15 11:30:00,55.54,55.62,55.52,55.56,16400.0,40.6115,40.67,40.5969,40.6262,16400.0
2012-05-15 11:35:00,55.59,55.78,55.58,55.77,11100.0,40.6481,40.787,40.6408,40.7797,11100.0
2012-05-15 11:40:00,55.79,55.82,55.71,55.81,17600.0,40.7943,40.8163,40.7358,40.809,17600.0
2012-05-15 11:45:00,55.81,55.99,55.79,55.98,16100.0,40.809,40.9406,40.7943,40.9333,16100.0
2012-05-15 11:50:00,55.98,55.99,55.9,55.96,14800.0,40.9333,40.9406,40.8748,40.9186,14800.0
2012-05-15 11:55:00,55.96,55.99,55.9,55.93,14300.0,40.9186,40.9406,40.8748,40.8967,14300.0
2012-05-15 12:00:00,55.93,55.94,55.85,55.91,9900.0,40.8967,40.904,40.8382,40.8821,9900.0
2012-05-15 12:05:00,55.92,56.07,55.92,56.03,23000.0,40.8894,40.9991,40.8894,40.9698,23000.0
2012-05-15 12:10:00,56.03,56.08,56.03,56.07,19300.0,40.9698,41.0064,40.9698,40.9991,19300.0
2012-05-15 12:15:00,56.07,56.08,55.87,55.92,34500.0,40.9991,41.0064,40.8528,40.8894,34500.0
2012-05-15 12:20:00,55.92,55.96,55.89,55.89,18700.0,40.8894,40.9186,40.8675,40.8675,18700.0
2012-05-15 12:25:00,55.87,55.96,55.86,55.89,46500.0,40.8528,40.9186,40.8455,40.8675,46500.0
2012-05-15 12:30:00,55.89,55.91,55.84,55.86,43500.0,40.8675,40.8821,40.8309,40.8455,43500.0
2012-05-15 12:35:00,55.88,55.9,55.79,55.86,80000.0,40.8601,40.8748,40.7943,40.8455,80000.0
2012-05-15 12:40:00,55.87,55.94,55.86,55.9,11500.0,40.8528,40.904,40.8455,40.8748,11500.0
2012-05-15 12:45:00,55.91,55.91,55.8,55.83,26600.0,40.8821,40.8821,40.8016,40.8236,26600.0
2012-05-15 12:50:00,55.84,55.84,55.71,55.74,21500.0,40.8309,40.8309,40.7358,40.7578,21500.0
2012-05-15 12:55:00,55.74,55.77,55.7,55.74,17300.0,40.7578,40.7797,40.7285,40.7578,17300.0
2012-05-15 13:00:00,55.75,55.76,55.73,55.74,10900.0,40.7651,40.7724,40.7505,40.7578,10900.0
2012-05-15 13:05:00,55.73,55.81,55.73,55.81,7700.0,40.7505,40.809,40.7505,40.809,7700.0
2012-05-15 13:10:00,55.81,55.86,55.8,55.81,6800.0,40.809,40.8455,40.8016,40.809,6800.0
2012-05-15 13:15:00,55.8,55.81,55.71,55.71,14400.0,40.8016,40.809,40.7358,40.7358,14400.0
2012-05-15 13:20:00,55.73,55.82,55.72,55.8,6500.0,40.7505,40.8163,40.7432,40.8016,6500.0
2012-05-15 13:25:00,55.79,55.82,55.77,55.8,5300.0,40.7943,40.8163,40.7797,40.8016,5300.0
2012-05-15 13:30:00,55.79,55.79,55.68,55.68,14600.0,40.7943,40.7943,40.7139,40.7139,14600.0
2012-05-15 13:35:00,55.69,55.71,55.66,55.67,15700.0,40.7212,40.7358,40.6993,40.7066,15700.0
2012-05-15 13:40:00,55.68,55.69,55.62,55.63,16500.0,40.7139,40.7212,40.67,40.6773,16500.0
2012-05-15 13:45:00,55.63,55.67,55.59,55.6,18200.0,40.6773,40.7066,40.6481,40.6554,18200.0
2012-05-15 13:50:00,55.6,55.7,55.59,55.63,34800.0,40.6554,40.7285,40.6481,40.6773,34800.0
2012-05-15 13:55:00,55.61,55.62,55.55,55.59,23300.0,40.6627,40.67,40.6188,40.6481,23300.0
2012-05-15 14:00:00,55.59,55.69,55.58,55.59,20900.0,40.6481,40.7212,40.6408,40.6481,20900.0
2012-05-15 14:05:00,55.6,55.64,55.57,55.63,16600.0,40.6554,40.6847,40.6335,40.6773,16600.0
2012-05-15 14:10:00,55.64,55.72,55.63,55.69,20800.0,40.6847,40.7432,40.6773,40.7212,20800.0
2012-05-15 14:15:00,55.68,55.7,55.55,55.69,61100.0,40.7139,40.7285,40.6188,40.7212,61100.0
2012-05-15 14:20:00,55.68,55.78,55.68,55.75,20100.0,40.7139,40.787,40.7139,40.7651,20100.0
2012-05-15 14:25:00,55.76,55.76,55.68,55.75,20400.0,40.7724,40.7724,40.7139,40.7651,20400.0
2012-05-15 14:30:00,55.76,55.78,55.74,55.75,7900.0,40.7724,40.787,40.7578,40.7651,7900.0
2012-05-15 14:35:00,55.74,55.76,55.61,55.66,16900.0,40.7578,40.7724,40.6627,40.6993,16900.0
2012-05-15 14:40:00,55.64,55.65,55.57,55.64,20700.0,40.6847,40.692,40.6335,40.6847,20700.0
2012-05-15 14:45:00,55.64,55.68,55.62,55.65,11500.0,40.6847,40.7139,40.67,40.692,11500.0
2012-05-15 14:50:00,55.65,55.65,55.54,55.55,21600.0,40.692,40.692,40.6115,40.6188,21600.0
2012-05-15 14:55:00,55.55,55.58,55.52,55.57,8000.0,40.6188,40.6408,40.5969,40.6335,8000.0
2012-05-15 15:00:00,55.56,55.56,55.4,55.42,38400.0,40.6262,40.6262,40.5092,40.5238,38400.0
2012-05-15 15:05:00,55.41,55.51,55.36,55.4,32000.0,40.5165,40.5896,40.4799,40.5092,32000.0
2012-05-15 15:10:00,55.41,55.43,55.22,55.32,80100.0,40.5165,40.5311,40.3775,40.4507,80100.0
2012-05-15 15:15:00,55.3,55.38,55.2,55.33,47900.0,40.436,40.4945,40.3629,40.458,47900.0
2012-05-15 15:20:00,55.34,55.35,55.23,55.31,29900.0,40.4653,40.4726,40.3849,40.4434,29900.0
2012-05-15 15:25:00,55.32,55.33,55.17,55.21,43500.0,40.4507,40.458,40.341,40.3702,43500.0
2012-05-15 15:30:00,55.21,55.38,55.2,55.36,45800.0,40.3702,40.4945,40.3629,40.4799,45800.0
2012-05-15 15:35:00,55.36,55.4,55.32,55.35,34900.0,40.4799,40.5092,40.4507,40.4726,34900.0
2012-05-15 15:40:00,55.36,55.51,55.3,55.35,52500.0,40.4799,40.5896,40.436,40.4726,52500.0
2012-05-15 15:45:00,55.36,55.44,55.31,55.35,86900.0,40.4799,40.5384,40.4434,40.4726,86900.0
2012-05-15 15:50:00,55.36,55.36,55.27,55.34,64100.0,40.4799,40.4799,40.4141,40.4653,64100.0
2012-05-15 15:55:00,55.35,55.43,55.35,55.39,156600.0,40.4726,40.5311,40.4726,40.5019,156600.0
2012-05-16 09:30:00,55.73,55.73,55.58,55.65,47000.0,40.7505,40.7505,40.6408,40.692,47000.0
2012-05-16 09:35:00,55.66,55.69,55.53,55.58,27700.0,40.6993,40.7212,40.6042,40.6408,27700.0
2012-05-16 09:40:00,55.55,55.61,55.46,55.59,24900.0,40.6188,40.6627,40.553,40.6481,24900.0
2012-05-16 09:45:00,55.58,55.7,55.47,55.7,32200.0,40.6408,40.7285,40.5603,40.7285,32200.0
2012-05-16 09:50:00,55.72,55.86,55.72,55.77,26700.0,40.7432,40.8455,40.7432,40.7797,26700.0
2012-05-16 09:55:00,55.78,55.92,55.76,55.8,24500.0,40.787,40.8894,40.7724,40.8016,24500.0
2012-05-16 10:00:00,55.81,55.87,55.61,55.62,44400.0,40.809,40.8528,40.6627,40.67,44400.0
2012-05-16 10:05:00,55.62,55.65,55.57,55.64,21300.0,40.67,40.692,40.6335,40.6847,21300.0
2012-05-16 10:10:00,55.64,55.66,55.52,55.63,28500.0,40.6847,40.6993,40.5969,40.6773,28500.0
2012-05-16 10:15:00,55.63,55.7,55.59,55.66,22600.0,40.6773,40.7285,40.6481,40.6993,22600.0
2012-05-16 10:20:00,55.66,55.76,55.65,55.72,28600.0,40.6993,40.7724,40.692,40.7432,28600.0
2012-05-16 10:25:00,55.71,55.72,55.57,55.57,22700.0,40.7358,40.7432,40.6335,40.6335,22700.0
2012-05-16 10:30:00,55.57,55.63,55.53,55.56,36600.0,40.6335,40.6773,40.6042,40.6262,36600.0
2012-05-16 10:35:00,55.56,55.59,55.44,55.47,23000.0,40.6262,40.6481,40.5384,40.5603,23000.0
2012-05-16 10:40:00,55.48,55.56,55.43,55.56,19100.0,40.5677,40.6262,40.5311,40.6262,19100.0
2012-05-16 10:45:00,55.55,55.55,55.43,55.46,20500.0,40.6188,40.6188,40.5311,40.553,20500.0
2012-05-16 10:50:00,55.45,55.49,55.31,55.38,17500.0,40.5457,40.575,40.4434,40.4945,17500.0
2012-05-16 10:55:00,55.37,55.37,55.28,55.32,15100.0,40.4872,40.4872,40.4214,40.4507,15100.0
2012-05-16 11:00:00,55.34,55.37,55.32,55.37,16600.0,40.4653,40.4872,40.4507,40.4872,16600.0
2012-05-16 11:05:00,55.35,55.35,55.06,55.23,71800.0,40.4726,40.4726,40.2606,40.3849,71800.0
2012-05-16 11:10:00,55.23,55.36,55.22,55.33,56300.0,40.3849,40.4799,40.3775,40.458,56300.0
2012-05-16 11:15:00,55.32,55.39,55.22,55.29,43300.0,40.4507,40.5019,40.3775,40.4287,43300.0
2012-05-16 11:20:00,55.29,55.29,55.17,55.21,36500.0,40.4287,40.4287,40.341,40.3702,36500.0
2012-05-16 11:25:00,55.26,55.27,55.15,55.25,39000.0,40.4068,40.4141,40.3264,40.3995,39000.0
2012-05-16 11:30:00,55.26,55.3,55.15,55.15,32200.0,40.4068,40.436,40.3264,40.3264,32200.0
2012-05-16 11:35:00,55.14,55.23,55.14,55.22,21000.0,40.319,40.3849,40.319,40.3775,21000.0
2012-05-16 11:40:00,55.22,55.23,55.07,55.18,35700.0,40.3775,40.3849,40.2679,40.3483,35700.0
2012-05-16 11:45:00,55.19,55.2,55.14,55.19,31800.0,40.3556,40.3629,40.319,40.3556,31800.0
2012-05-16 11:50:00,55.19,55.34,55.18,55.24,22600.0,40.3556,40.4653,40.3483,40.3922,22600.0
2012-05-16 11:55:00,55.24,55.26,55.2,55.25,32600.0,40.3922,40.4068,40.3629,40.3995,32600.0
2012-05-16 12:00:00,55.24,55.25,55.16,55.2,20200.0,40.3922,40.3995,40.3337,40.3629,20200.0
2012-05-16 12:05:00,55.19,55.2,55.12,55.17,18800.0,40.3556,40.3629,40.3044,40.341,18800.0
2012-05-16 12:10:00,55.17,55.25,55.17,55.2,17200.0,40.341,40.3995,40.341,40.3629,17200.0
2012-05-16 12:15:00,55.2,55.23,55.15,55.16,16100.0,40.3629,40.3849,40.3264,40.3337,16100.0
2012-05-16 12:20:00,55.18,55.21,55.09,55.11,23900.0,40.3483,40.3702,40.2825,40.2971,23900.0
2012-05-16 12:25:00,55.11,55.21,55.05,55.19,22400.0,40.2971,40.3702,40.2532,40.3556,22400.0
2012-05-16 12:30:00,55.2,55.28,55.17,55.21,28200.0,40.3629,40.4214,40.341,40.3702,28200.0
2012-05-16 12:35:00,55.21,55.21,55.16,55.18,16300.0,40.3702,40.3702,40.3337,40.3483,16300.0
2012-05-16 12:40:00,55.19,55.21,55.09,55.11,12900.0,40.3556,40.3702,40.2825,40.2971,12900.0
2012-05-16 12:45:00,55.09,55.2,55.08,55.1,40600.0,40.2825,40.3629,40.2752,40.2898,40600.0
2012-05-16 12:50:00,55.11,55.15,55.07,55.1,29300.0,40.2971,40.3264,40.2679,40.2898,29300.0
2012-05-16 12:55:00,55.1,55.11,55.0,55.04,27400.0,40.2898,40.2971,40.2167,40.2459,27400.0
2012-05-16 13:00:00,55.03,55.08,55.0,55.01,18000.0,40.2386,40.2752,40.2167,40.224,18000.0
2012-05-16 13:05:00,55.02,55.1,55.01,55.1,11700.0,40.2313,40.2898,40.224,40.2898,11700.0
2012-05-16 13:10:00,55.1,55.11,55.06,55.1,14800.0,40.2898,40.2971,40.2606,40.2898,14800.0
2012-05-16 13:15:00,55.11,55.13,55.07,55.08,21100.0,40.2971,40.3117,40.2679,40.2752,21100.0
2012-05-16 13:20:00,55.08,55.08,55.02,55.03,18700.0,40.2752,40.2752,40.2313,40.2386,18700.0
2012-05-16 13:25:00,55.02,55.08,54.97,55.04,30400.0,40.2313,40.2752,40.1947,40.2459,30400.0
2012-05-16 13:30:00,55.04,55.05,54.95,54.96,24200.0,40.2459,40.2532,40.1801,40.1874,24200.0
2012-05-16 13:35:00,54.95,54.96,54.9,54.91,24500.0,40.1801,40.1874,40.1436,40.1509,24500.0
2012-05-16 13:40:00,54.92,54.93,54.86,54.91,36800.0,40.1582,40.1655,40.1143,40.1509,36800.0
2012-05-16 13:45:00,54.92,54.99,54.89,54.95,21500.0,40.1582,40.2094,40.1362,40.1801,21500.0
2012-05-16 13:50:00,54.94,54.95,54.91,54.92,13600.0,40.1728,40.1801,40.1509,40.1582,13600.0
2012-05-16 13:55:00,54.93,55.06,54.92,55.06,24500.0,40.1655,40.2606,40.1582,40.2606,24500.0
2012-05-16 14:00:00,55.04,55.22,54.94,54.95,39900.0,40.2459,40.3775,40.1728,40.1801,39900.0
2012-05-16 14:05:00,54.94,55.03,54.93,54.99,19100.0,40.1728,40.2386,40.1655,40.2094,19100.0
2012-05-16 14:10:00,54.99,55.0,54.81,54.81,17300.0,40.2094,40.2167,40.0777,40.0777,17300.0
2012-05-16 14:15:00,54.82,54.94,54.81,54.94,19900.0,40.0851,40.1728,40.0777,40.1728,19900.0
2012-05-16 14:20:00,54.94,54.99,54.89,54.91,28100.0,40.1728,40.2094,40.1362,40.1509,28100.0
2012-05-16 14:25:00,54.89,54.9,54.82,54.88,20600.0,40.1362,40.1436,40.0851,40.1289,20600.0
2012-05-16 14:30:00,54.88,54.91,54.81,54.82,38800.0,40.1289,40.1509,40.0777,40.0851,38800.0
2012-05-16 14:35:00,54.81,54.84,54.77,54.83,31600.0,40.0777,40.0997,40.0485,40.0924,31600.0
2012-05-16 14:40:00,54.82,54.9,54.78,54.87,33900.0,40.0851,40.1436,40.0558,40.1216,33900.0
2012-05-16 14:45:00,54.87,55.02,54.86,54.98,24900.0,40.1216,40.2313,40.1143,40.2021,24900.0
2012-05-16 14:50:00,54.99,55.01,54.94,54.96,28900.0,40.2094,40.224,40.1728,40.1874,28900.0
2012-05-16 14:55:00,54.98,55.02,54.94,54.96,41100.0,40.2021,40.2313,40.1728,40.1874,41100.0
2012-05-16 15:00:00,54.97,54.99,54.91,54.93,40100.0,40.1947,40.2094,40.1509,40.1655,40100.0
2012-05-16 15:05:00,54.94,54.98,54.88,54.88,42900.0,40.1728,40.2021,40.1289,40.1289,42900.0
2012-05-16 15:10:00,54.9,54.9,54.8,54.8,62800.0,40.1436,40.1436,40.0704,40.0704,62800.0
2012-05-16 15:15:00,54.81,54.88,54.78,54.82,48900.0,40.0777,40.1289,40.0558,40.0851,48900.0
2012-05-16 15:20:00,54.82,54.82,54.76,54.79,43100.0,40.0851,40.0851,40.0412,40.0631,43100.0
2012-05-16 15:25:00,54.8,54.86,54.77,54.77,30500.0,40.0704,40.1143,40.0485,40.0485,30500.0
2012-05-16 15:30:00,54.77,54.87,54.76,54.85,48400.0,40.0485,40.1216,40.0412,40.107,48400.0
2012-05-16 15:35:00,54.85,54.94,54.85,54.89,70600.0,40.107,40.1728,40.107,40.1362,70600.0
2012-05-16 15:40:00,54.9,54.94,54.86,54.88,98300.0,40.1436,40.1728,40.1143,40.1289,98300.0
2012-05-16 15:45:00,54.88,54.97,54.87,54.9,101800.0,40.1289,40.1947,40.1216,40.1436,101800.0
2012-05-16 15:50:00,54.91,54.91,54.78,54.9,138600.0,40.1509,40.1509,40.0558,40.1436,138600.0
2012-05-16 15:55:00,54.89,55.0,54.86,54.89,506000.0,40.1362,40.2167,40.1143,40.1362,506000.0
2012-05-17 09:30:00,54.92,55.08,54.84,54.89,23500.0,40.1582,40.2752,40.0997,40.1362,23500.0
2012-05-17 09:35:00,54.86,54.86,54.58,54.6,27600.0,40.1143,40.1143,39.9096,39.9242,27600.0
2012-05-17 09:40:00,54.59,54.7,54.56,54.66,27600.0,39.9169,39.9973,39.8949,39.9681,27600.0
2012-05-17 09:45:00,54.66,54.66,54.49,54.49,37500.0,39.9681,39.9681,39.8438,39.8438,37500.0
2012-05-17 09:50:00,54.49,54.57,54.4,54.4,37600.0,39.8438,39.9023,39.778,39.778,37600.0
2012-05-17 09:55:00,54.4,54.56,54.4,54.55,20900.0,39.778,39.8949,39.778,39.8876,20900.0
2012-05-17 10:00:00,54.53,54.53,54.09,54.31,61500.0,39.873,39.873,39.5513,39.7121,61500.0
2012-05-17 10:05:00,54.3,54.41,54.26,54.41,37400.0,39.7048,39.7853,39.6756,39.7853,37400.0
2012-05-17 10:10:00,54.43,54.48,54.33,54.38,55500.0,39.7999,39.8364,39.7268,39.7633,55500.0
2012-05-17 10:15:00,54.42,54.62,54.41,54.45,42500.0,39.7926,39.9388,39.7853,39.8145,42500.0
2012-05-17 10:20:00,54.46,54.49,54.37,54.41,33800.0,39.8218,39.8438,39.756,39.7853,33800.0
2012-05-17 10:25:00,54.4,54.4,54.24,54.38,29100.0,39.778,39.778,39.661,39.7633,29100.0
2012-05-17 10:30:00,54.37,54.38,54.24,54.34,28300.0,39.756,39.7633,39.661,39.7341,28300.0
2012-05-17 10:35:00,54.35,54.53,54.34,54.5,29300.0,39.7414,39.873,39.7341,39.8511,29300.0
2012-05-17 10:40:00,54.51,54.56,54.39,54.42,22900.0,39.8584,39.8949,39.7706,39.7926,22900.0
2012-05-17 10:45:00,54.42,54.49,54.27,54.32,28500.0,39.7926,39.8438,39.6829,39.7195,28500.0
2012-05-17 10:50:00,54.32,54.36,54.25,54.3,49200.0,39.7195,39.7487,39.6683,39.7048,49200.0
2012-05-17 10:55:00,54.3,54.32,54.17,54.24,28000.0,39.7048,39.7195,39.6098,39.661,28000.0
2012-05-17 11:00:00,54.22,54.28,54.1,54.28,124900.0,39.6463,39.6902,39.5586,39.6902,124900.0
2012-05-17 11:05:00,54.26,54.34,54.22,54.24,36800.0,39.6756,39.7341,39.6463,39.661,36800.0
2012-05-17 11:10:00,54.23,54.26,54.16,54.19,26300.0,39.6536,39.6756,39.6025,39.6244,26300.0
2012-05-17 11:15:00,54.18,54.23,54.1,54.15,32900.0,39.6171,39.6536,39.5586,39.5951,32900.0
2012-05-17 11:20:00,54.13,54.13,54.04,54.06,35500.0,39.5805,39.5805,39.5147,39.5293,35500.0
2012-05-17 11:25:00,54.06,54.06,53.89,53.92,63900.0,39.5293,39.5293,39.405,39.427,63900.0
2012-05-17 11:30:00,53.91,53.93,53.85,53.86,37300.0,39.4197,39.4343,39.3758,39.3831,37300.0
2012-05-17 11:35:00,53.88,53.88,53.74,53.77,53400.0,39.3977,39.3977,39.2954,39.3173,53400.0
2012-05-17 11:40:00,53.78,53.86,53.77,53.85,30700.0,39.3246,39.3831,39.3173,39.3758,30700.0
2012-05-17 11:45:00,53.85,53.95,53.84,53.94,39200.0,39.3758,39.4489,39.3685,39.4416,39200.0
2012-05-17 11:50:00,53.94,53.95,53.9,53.95,27800.0,39.4416,39.4489,39.4123,39.4489,27800.0
2012-05-17 11:55:00,53.95,54.02,53.91,54.02,33700.0,39.4489,39.5001,39.4197,39.5001,33700.0
2012-05-17 12:00:00,54.02,54.02,53.82,53.82,28900.0,39.5001,39.5001,39.3538,39.3538,28900.0
2012-05-17 12:05:00,53.82,53.83,53.72,53.76,42000.0,39.3538,39.3612,39.2807,39.31,42000.0
2012-05-17 12:10:00,53.76,53.77,53.66,53.7,34400.0,39.31,39.3173,39.2369,39.2661,34400.0
2012-05-17 12:15:00,53.7,53.75,53.64,53.74,121000.0,39.2661,39.3027,39.2222,39.2954,121000.0
2012-05-17 12:20:00,53.77,53.87,53.74,53.83,81900.0,39.3173,39.3904,39.2954,39.3612,81900.0
2012-05-17 12:25:00,53.85,53.95,53.85,53.92,34900.0,39.3758,39.4489,39.3758,39.427,34900.0
2012-05-17 12:30:00,53.92,53.95,53.89,53.9,55300.0,39.427,39.4489,39.405,39.4123,55300.0
2012-05-17 12:35:00,53.9,53.99,53.87,53.99,102700.0,39.4123,39.4782,39.3904,39.4782,102700.0
2012-05-17 12:40:00,53.99,54.03,53.91,53.94,141500.0,39.4782,39.5074,39.4197,39.4416,141500.0
2012-05-17 12:45:00,53.94,54.0,53.9,53.98,25700.0,39.4416,39.4855,39.4123,39.4708,25700.0
2012-05-17 12:50:00,54.0,54.0,53.9,53.92,20000.0,39.4855,39.4855,39.4123,39.427,20000.0
2012-05-17 12:55:00,53.92,54.0,53.9,53.94,41600.0,39.427,39.4855,39.4123,39.4416,41600.0
2012-05-17 13:00:00,53.94,54.0,53.91,54.0,31600.0,39.4416,39.4855,39.4197,39.4855,31600.0
2012-05-17 13:05:00,54.0,54.1,53.96,54.03,62800.0,39.4855,39.5586,39.4562,39.5074,62800.0
2012-05-17 13:10:00,54.06,54.11,54.03,54.07,34000.0,39.5293,39.5659,39.5074,39.5367,34000.0
2012-05-17 13:15:00,54.08,54.09,54.01,54.08,35400.0,39.544,39.5513,39.4928,39.544,35400.0
2012-05-17 13:20:00,54.1,54.12,54.06,54.06,10100.0,39.5586,39.5732,39.5293,39.5293,10100.0
2012-05-17 13:25:00,54.08,54.1,53.95,53.98,49200.0,39.544,39.5586,39.4489,39.4708,49200.0
2012-05-17 13:30:00,53.97,54.05,53.93,54.02,60700.0,39.4635,39.522,39.4343,39.5001,60700.0
2012-05-17 13:35:00,54.02,54.1,53.97,54.05,27400.0,39.5001,39.5586,39.4635,39.522,27400.0
2012-05-17 13:40:00,54.04,54.09,53.95,54.0,50600.0,39.5147,39.5513,39.4489,39.4855,50600.0
2012-05-17 13:45:00,54.0,54.05,53.89,53.91,95600.0,39.4855,39.522,39.405,39.4197,95600.0
2012-05-17 13:50:00,53.91,54.02,53.9,54.01,17700.0,39.4197,39.5001,39.4123,39.4928,17700.0
2012-05-17 13:55:00,54.0,54.01,53.93,53.96,21300.0,39.4855,39.4928,39.4343,39.4562,21300.0
2012-05-17 14:00:00,53.94,53.98,53.87,53.97,50100.0,39.4416,39.4708,39.3904,39.4635,50100.0
2012-05-17 14:05:00,53.98,54.0,53.93,53.97,24300.0,39.4708,39.4855,39.4343,39.4635,24300.0
2012-05-17 14:10:00,53.96,54.01,53.94,53.94,26700.0,39.4562,39.4928,39.4416,39.4416,26700.0
2012-05-17 14:15:00,53.95,53.95,53.89,53.9,21900.0,39.4489,39.4489,39.405,39.4123,21900.0
2012-05-17 14:20:00,53.9,54.02,53.9,53.94,58200.0,39.4123,39.5001,39.4123,39.4416,58200.0
2012-05-17 14:25:00,53.93,53.97,53.85,53.9,15100.0,39.4343,39.4635,39.3758,39.4123,15100.0
2012-05-17 14:30:00,53.9,53.94,53.87,53.87,11700.0,39.4123,39.4416,39.3904,39.3904,11700.0
2012-05-17 14:35:00,53.86,53.86,53.73,53.85,65400.0,39.3831,39.3831,39.288,39.3758,65400.0
2012-05-17 14:40:00,53.85,53.89,53.81,53.89,19900.0,39.3758,39.405,39.3465,39.405,19900.0
2012-05-17 14:45:00,53.9,53.9,53.74,53.8,36500.0,39.4123,39.4123,39.2954,39.3392,36500.0
2012-05-17 14:50:00,53.79,53.86,53.76,53.82,27100.0,39.3319,39.3831,39.31,39.3538,27100.0
2012-05-17 14:55:00,53.83,53.87,53.82,53.85,16000.0,39.3612,39.3904,39.3538,39.3758,16000.0
2012-05-17 15:00:00,53.85,53.91,53.8,53.89,50300.0,39.3758,39.4197,39.3392,39.405,50300.0
2012-05-17 15:05:00,53.9,53.9,53.7,53.79,64100.0,39.4123,39.4123,39.2661,39.3319,64100.0
2012-05-17 15:10:00,53.79,53.93,53.75,53.93,32300.0,39.3319,39.4343,39.3027,39.4343,32300.0
2012-05-17 15:15:00,53.93,53.93,53.82,53.86,41500.0,39.4343,39.4343,39.3538,39.3831,41500.0
2012-05-17 15:20:00,53.87,53.91,53.8,53.83,79500.0,39.3904,39.4197,39.3392,39.3612,79500.0
2012-05-17 15:25:00,53.82,53.91,53.81,53.89,30200.0,39.3538,39.4197,39.3465,39.405,30200.0
2012-05-17 15:30:00,53.89,53.9,53.74,53.79,73000.0,39.405,39.4123,39.2954,39.3319,73000.0
2012-05-17 15:35:00,53.8,53.8,53.64,53.68,68300.0,39.3392,39.3392,39.2222,39.2515,68300.0
2012-05-17 15:40:00,53.69,53.72,53.62,53.72,94000.0,39.2588,39.2807,39.2076,39.2807,94000.0
2012-05-17 15:45:00,53.73,53.9,53.72,53.9,189900.0,39.288,39.4123,39.2807,39.4123,189900.0
2012-05-17 15:50:00,53.9,53.94,53.8,53.91,207100.0,39.4123,39.4416,39.3392,39.4197,207100.0
2012-05-17 15:55:00,53.93,53.94,53.77,53.77,238700.0,39.4343,39.4416,39.3173,39.3173,238700.0
2012-05-18 09:30:00,54.06,54.33,53.98,54.11,421500.0,39.5293,39.7268,39.4708,39.5659,421500.0
2012-05-18 09:35:00,54.16,54.26,54.07,54.26,31700.0,39.6025,39.6756,39.5367,39.6756,31700.0
2012-05-18 09:40:00,54.27,54.27,54.04,54.16,63100.0,39.6829,39.6829,39.5147,39.6025,63100.0
2012-05-18 09:45:00,54.15,54.36,54.15,54.29,30900.0,39.5951,39.7487,39.5951,39.6975,30900.0
2012-05-18 09:50:00,54.29,54.32,54.17,54.3,34600.0,39.6975,39.7195,39.6098,39.7048,34600.0
2012-05-18 09:55:00,54.28,54.31,54.12,54.14,18800.0,39.6902,39.7121,39.5732,39.5878,18800.0
2012-05-18 10:00:00,54.14,54.19,54.01,54.18,23600.0,39.5878,39.6244,39.4928,39.6171,23600.0
2012-05-18 10:05:00,54.18,54.2,54.09,54.13,18800.0,39.6171,39.6317,39.5513,39.5805,18800.0
2012-05-18 10:10:00,54.12,54.25,54.06,54.25,30700.0,39.5732,39.6683,39.5293,39.6683,30700.0
2012-05-18 10:15:00,54.26,54.27,54.04,54.08,21300.0,39.6756,39.6829,39.5147,39.544,21300.0
2012-05-18 10:20:00,54.08,54.18,54.03,54.16,28500.0,39.544,39.6171,39.5074,39.6025,28500.0
2012-05-18 10:25:00,54.17,54.28,54.17,54.26,20400.0,39.6098,39.6902,39.6098,39.6756,20400.0
2012-05-18 10:30:00,54.25,54.35,54.14,54.31,24800.0,39.6683,39.7414,39.5878,39.7121,24800.0
2012-05-18 10:35:00,54.31,54.4,54.22,54.4,19800.0,39.7121,39.778,39.6463,39.778,19800.0
2012-05-18 10:40:00,54.4,54.47,54.3,54.47,33400.0,39.778,39.8291,39.7048,39.8291,33400.0
2012-05-18 10:45:00,54.46,54.59,54.45,54.59,33500.0,39.8218,39.9169,39.8145,39.9169,33500.0
2012-05-18 10:50:00,54.58,54.75,54.54,54.72,37800.0,39.9096,40.0339,39.8803,40.0119,37800.0
2012-05-18 10:55:00,54.72,54.73,54.49,54.49,25200.0,40.0119,40.0193,39.8438,39.8438,25200.0
2012-05-18 11:00:00,54.49,54.55,54.4,54.45,29300.0,39.8438,39.8876,39.778,39.8145,29300.0
2012-05-18 11:05:00,54.45,54.47,54.37,54.38,30400.0,39.8145,39.8291,39.756,39.7633,30400.0
2012-05-18 11:10:00,54.39,54.49,54.36,54.38,25200.0,39.7706,39.8438,39.7487,39.7633,25200.0
2012-05-18 11:15:00,54.39,54.44,54.31,54.34,19800.0,39.7706,39.8072,39.7121,39.7341,19800.0
2012-05-18 11:20:00,54.35,54.35,54.23,54.25,26200.0,39.7414,39.7414,39.6536,39.6683,26200.0
2012-05-18 11:25:00,54.23,54.35,54.2,54.2,29000.0,39.6536,39.7414,39.6317,39.6317,29000.0
2012-05-18 11:30:00,54.2,54.25,54.02,54.13,23900.0,39.6317,39.6683,39.5001,39.5805,23900.0
2012-05-18 11:35:00,54.13,54.13,53.88,54.01,44600.0,39.5805,39.5805,39.3977,39.4928,44600.0
2012-05-18 11:40:00,54.0,54.12,53.99,54.09,21800.0,39.4855,39.5732,39.4782,39.5513,21800.0
2012-05-18 11:45:00,54.11,54.13,53.84,53.85,30500.0,39.5659,39.5805,39.3685,39.3758,30500.0
2012-05-18 11:50:00,53.86,53.92,53.79,53.85,26600.0,39.3831,39.427,39.3319,39.3758,26600.0
2012-05-18 11:55:00,53.85,53.92,53.76,53.9,31500.0,39.3758,39.427,39.31,39.4123,31500.0
2012-05-18 12:00:00,53.91,53.99,53.86,53.92,62400.0,39.4197,39.4782,39.3831,39.427,62400.0
2012-05-18 12:05:00,53.92,53.95,53.87,53.9,17100.0,39.427,39.4489,39.3904,39.4123,17100.0
2012-05-18 12:10:00,53.93,53.98,53.9,53.98,27600.0,39.4343,39.4708,39.4123,39.4708,27600.0
2012-05-18 12:15:00,53.96,53.97,53.86,53.96,12200.0,39.4562,39.4635,39.3831,39.4562,12200.0
2012-05-18 12:20:00,53.98,54.0,53.92,53.98,36400.0,39.4708,39.4855,39.427,39.4708,36400.0
2012-05-18 12:25:00,53.96,54.03,53.95,54.02,118700.0,39.4562,39.5074,39.4489,39.5001,118700.0
2012-05-18 12:30:00,54.02,54.02,53.93,53.93,44000.0,39.5001,39.5001,39.4343,39.4343,44000.0
2012-05-18 12:35:00,53.94,53.99,53.9,53.98,30400.0,39.4416,39.4782,39.4123,39.4708,30400.0
2012-05-18 12:40:00,53.99,54.09,53.98,53.98,68200.0,39.4782,39.5513,39.4708,39.4708,68200.0
2012-05-18 12:45:00,53.98,54.03,53.94,53.99,17600.0,39.4708,39.5074,39.4416,39.4782,17600.0
2012-05-18 12:50:00,54.0,54.04,53.91,53.91,10500.0,39.4855,39.5147,39.4197,39.4197,10500.0
2012-05-18 12:55:00,53.92,53.99,53.92,53.96,14600.0,39.427,39.4782,39.427,39.4562,14600.0
2012-05-18 13:00:00,53.96,53.96,53.84,53.86,25300.0,39.4562,39.4562,39.3685,39.3831,25300.0
2012-05-18 13:05:00,53.85,53.9,53.81,53.89,16300.0,39.3758,39.4123,39.3465,39.405,16300.0
2012-05-18 13:10:00,53.88,53.95,53.86,53.87,12900.0,39.3977,39.4489,39.3831,39.3904,12900.0
2012-05-18 13:15:00,53.86,53.95,53.85,53.9,32400.0,39.3831,39.4489,39.3758,39.4123,32400.0
2012-05-18 13:20:00,53.89,53.89,53.81,53.81,10200.0,39.405,39.405,39.3465,39.3465,10200.0
2012-05-18 13:25:00,53.82,53.89,53.82,53.88,10300.0,39.3538,39.405,39.3538,39.3977,10300.0
2012-05-18 13:30:00,53.88,53.88,53.75,53.78,40700.0,39.3977,39.3977,39.3027,39.3246,40700.0
2012-05-18 13:35:00,53.78,53.84,53.57,53.62,68400.0,39.3246,39.3685,39.171,39.2076,68400.0
2012-05-18 13:40:00,53.64,53.77,53.64,53.72,25700.0,39.2222,39.3173,39.2222,39.2807,25700.0
2012-05-18 13:45:00,53.71,53.73,53.61,53.66,48100.0,39.2734,39.288,39.2003,39.2369,48100.0
2012-05-18 13:50:00,53.66,53.67,53.53,53.63,47300.0,39.2369,39.2442,39.1418,39.2149,47300.0
2012-05-18 13:55:00,53.65,53.65,53.46,53.51,80800.0,39.2295,39.2295,39.0906,39.1272,80800.0
2012-05-18 14:00:00,53.51,53.62,53.49,53.62,22300.0,39.1272,39.2076,39.1125,39.2076,22300.0
2012-05-18 14:05:00,53.62,53.67,53.5,53.57,18700.0,39.2076,39.2442,39.1199,39.171,18700.0
2012-05-18 14:10:00,53.59,53.7,53.59,53.61,45800.0,39.1857,39.2661,39.1857,39.2003,45800.0
2012-05-18 14:15:00,53.65,53.69,53.6,53.6,19900.0,39.2295,39.2588,39.193,39.193,19900.0
2012-05-18 14:20:00,53.58,53.58,53.49,53.51,38000.0,39.1784,39.1784,39.1125,39.1272,38000.0
2012-05-18 14:25:00,53.5,53.6,53.46,53.55,34300.0,39.1199,39.193,39.0906,39.1564,34300.0
2012-05-18 14:30:00,53.58,53.58,53.43,53.48,24600.0,39.1784,39.1784,39.0687,39.1052,24600.0
2012-05-18 14:35:00,53.5,53.56,53.48,53.5,19600.0,39.1199,39.1637,39.1052,39.1199,19600.0
2012-05-18 14:40:00,53.5,53.53,53.4,53.42,21800.0,39.1199,39.1418,39.0467,39.0614,21800.0
2012-05-18 14:45:00,53.42,53.52,53.42,53.52,14900.0,39.0614,39.1345,39.0614,39.1345,14900.0
2012-05-18 14:50:00,53.52,53.56,53.44,53.47,64600.0,39.1345,39.1637,39.076,39.0979,64600.0
2012-05-18 14:55:00,53.46,53.55,53.42,53.51,24500.0,39.0906,39.1564,39.0614,39.1272,24500.0
2012-05-18 15:00:00,53.51,53.59,53.38,53.54,96800.0,39.1272,39.1857,39.0321,39.1491,96800.0
2012-05-18 15:05:00,53.54,53.62,53.52,53.62,75600.0,39.1491,39.2076,39.1345,39.2076,75600.0
2012-05-18 15:10:00,53.63,53.74,53.63,53.68,52800.0,39.2149,39.2954,39.2149,39.2515,52800.0
2012-05-18 15:15:00,53.69,53.74,53.67,53.72,17500.0,39.2588,39.2954,39.2442,39.2807,17500.0
2012-05-18 15:20:00,53.73,53.73,53.53,53.53,44900.0,39.288,39.288,39.1418,39.1418,44900.0
2012-05-18 15:25:00,53.55,53.6,53.47,53.52,51300.0,39.1564,39.193,39.0979,39.1345,51300.0
2012-05-18 15:30:00,53.54,53.58,53.43,53.44,49400.0,39.1491,39.1784,39.0687,39.076,49400.0
2012-05-18 15:35:00,53.47,53.54,53.41,53.48,64300.0,39.0979,39.1491,39.0541,39.1052,64300.0
2012-05-18 15:40:00,53.49,53.5,53.35,53.38,49400.0,39.1125,39.1199,39.0102,39.0321,49400.0
2012-05-18 15:45:00,53.4,53.54,53.36,53.47,66600.0,39.0467,39.1491,39.0175,39.0979,66600.0
2012-05-18 15:50:00,53.47,53.47,53.4,53.44,48100.0,39.0979,39.0979,39.0467,39.076,48100.0
2012-05-18 15:55:00,53.44,53.59,53.44,53.54,170100.0,39.076,39.1857,39.076,39.1491,170100.0
2012-05-21 09:30:00,53.84,54.05,53.7,53.97,37200.0,39.3685,39.522,39.2661,39.4635,37200.0
2012-05-21 09:35:00,53.96,53.98,53.68,53.84,23400.0,39.4562,39.4708,39.2515,39.3685,23400.0
2012-05-21 09:40:00,53.88,53.92,53.73,53.83,38800.0,39.3977,39.427,39.288,39.3612,38800.0
2012-05-21 09:45:00,53.84,53.9,53.8,53.86,34000.0,39.3685,39.4123,39.3392,39.3831,34000.0
2012-05-21 09:50:00,53.88,53.88,53.63,53.68,22000.0,39.3977,39.3977,39.2149,39.2515,22000.0
2012-05-21 09:55:00,53.69,53.9,53.67,53.88,23100.0,39.2588,39.4123,39.2442,39.3977,23100.0
2012-05-21 10:00:00,53.87,53.99,53.8,53.97,37100.0,39.3904,39.4782,39.3392,39.4635,37100.0
2012-05-21 10:05:00,53.98,54.03,53.84,53.95,22600.0,39.4708,39.5074,39.3685,39.4489,22600.0
2012-05-21 10:10:00,53.94,54.05,53.88,54.02,22400.0,39.4416,39.522,39.3977,39.5001,22400.0
2012-05-21 10:15:00,53.99,54.23,53.98,54.23,35900.0,39.4782,39.6536,39.4708,39.6536,35900.0
2012-05-21 10:20:00,54.23,54.25,54.09,54.09,26000.0,39.6536,39.6683,39.5513,39.5513,26000.0
2012-05-21 10:25:00,54.11,54.35,54.11,54.32,27400.0,39.5659,39.7414,39.5659,39.7195,27400.0
2012-05-21 10:30:00,54.31,54.4,54.3,54.38,42600.0,39.7121,39.778,39.7048,39.7633,42600.0
2012-05-21 10:35:00,54.38,54.4,54.28,54.32,28400.0,39.7633,39.778,39.6902,39.7195,28400.0
2012-05-21 10:40:00,54.32,54.35,54.26,54.27,20200.0,39.7195,39.7414,39.6756,39.6829,20200.0
2012-05-21 10:45:00,54.28,54.37,54.27,54.3,19000.0,39.6902,39.756,39.6829,39.7048,19000.0
2012-05-21 10:50:00,54.3,54.43,54.3,54.43,14900.0,39.7048,39.7999,39.7048,39.7999,14900.0
2012-05-21 10:55:00,54.43,54.51,54.41,54.48,30200.0,39.7999,39.8584,39.7853,39.8364,30200.0
2012-05-21 11:00:00,54.47,54.52,54.43,54.45,22400.0,39.8291,39.8657,39.7999,39.8145,22400.0
2012-05-21 11:05:00,54.43,54.48,54.36,54.36,14500.0,39.7999,39.8364,39.7487,39.7487,14500.0
2012-05-21 11:10:00,54.38,54.43,54.34,54.37,20200.0,39.7633,39.7999,39.7341,39.756,20200.0
2012-05-21 11:15:00,54.39,54.4,54.3,54.3,34300.0,39.7706,39.778,39.7048,39.7048,34300.0
2012-05-21 11:20:00,54.32,54.33,54.26,54.29,18800.0,39.7195,39.7268,39.6756,39.6975,18800.0
2012-05-21 11:25:00,54.31,54.34,54.25,54.28,12000.0,39.7121,39.7341,39.6683,39.6902,12000.0
2012-05-21 11:30:00,54.3,54.31,54.23,54.24,15200.0,39.7048,39.7121,39.6536,39.661,15200.0
2012-05-21 11:35:00,54.24,54.3,54.18,54.24,42300.0,39.661,39.7048,39.6171,39.661,42300.0
2012-05-21 11:40:00,54.22,54.28,54.2,54.28,10700.0,39.6463,39.6902,39.6317,39.6902,10700.0
2012-05-21 11:45:00,54.29,54.32,54.28,54.3,10100.0,39.6975,39.7195,39.6902,39.7048,10100.0
2012-05-21 11:50:00,54.31,54.35,54.28,54.28,9700.0,39.7121,39.7414,39.6902,39.6902,9700.0
2012-05-21 11:55:00,54.29,54.32,54.25,54.29,12300.0,39.6975,39.7195,39.6683,39.6975,12300.0
2012-05-21 12:00:00,54.3,54.36,54.24,54.35,13300.0,39.7048,39.7487,39.661,39.7414,13300.0
2012-05-21 12:05:00,54.33,54.38,54.28,54.3,13300.0,39.7268,39.7633,39.6902,39.7048,13300.0
2012-05-21 12:10:00,54.3,54.36,54.3,54.34,12500.0,39.7048,39.7487,39.7048,39.7341,12500.0
2012-05-21 12:15:00,54.34,54.4,54.34,54.38,8400.0,39.7341,39.778,39.7341,39.7633,8400.0
2012-05-21 12:20:00,54.38,54.41,54.33,54.38,30900.0,39.7633,39.7853,39.7268,39.7633,30900.0
2012-05-21 12:25:00,54.39,54.44,54.38,54.43,10500.0,39.7706,39.8072,39.7633,39.7999,10500.0
2012-05-21 12:30:00,54.43,54.43,54.37,54.39,10600.0,39.7999,39.7999,39.756,39.7706,10600.0
2012-05-21 12:35:00,54.4,54.42,54.37,54.4,10100.0,39.778,39.7926,39.756,39.778,10100.0
2012-05-21 12:40:00,54.41,54.41,54.32,54.33,12200.0,39.7853,39.7853,39.7195,39.7268,12200.0
2012-05-21 12:45:00,54.33,54.33,54.29,54.31,8000.0,39.7268,39.7268,39.6975,39.7121,8000.0
2012-05-21 12:50:00,54.32,54.32,54.24,54.28,8900.0,39.7195,39.7195,39.661,39.6902,8900.0
2012-05-21 12:55:00,54.28,54.3,54.23,54.26,9600.0,39.6902,39.7048,39.6536,39.6756,9600.0
2012-05-21 13:00:00,54.29,54.34,54.28,54.29,12100.0,39.6975,39.7341,39.6902,39.6975,12100.0
2012-05-21 13:05:00,54.3,54.36,54.28,54.35,14000.0,39.7048,39.7487,39.6902,39.7414,14000.0
2012-05-21 13:10:00,54.36,54.4,54.27,54.27,9800.0,39.7487,39.778,39.6829,39.6829,9800.0
2012-05-21 13:15:00,54.26,54.34,54.26,54.32,13400.0,39.6756,39.7341,39.6756,39.7195,13400.0
2012-05-21 13:20:00,54.34,54.38,54.33,54.38,7100.0,39.7341,39.7633,39.7268,39.7633,7100.0
2012-05-21 13:25:00,54.38,54.38,54.29,54.31,18400.0,39.7633,39.7633,39.6975,39.7121,18400.0
2012-05-21 13:30:00,54.3,54.31,54.21,54.22,32000.0,39.7048,39.7121,39.639,39.6463,32000.0
2012-05-21 13:35:00,54.22,54.29,54.22,54.23,9500.0,39.6463,39.6975,39.6463,39.6536,9500.0
2012-05-21 13:40:00,54.21,54.24,54.19,54.22,18800.0,39.639,39.661,39.6244,39.6463,18800.0
2012-05-21 13:45:00,54.22,54.26,54.19,54.21,19700.0,39.6463,39.6756,39.6244,39.639,19700.0
2012-05-21 13:50:00,54.24,54.24,54.12,54.21,29600.0,39.661,39.661,39.5732,39.639,29600.0
2012-05-21 13:55:00,54.21,54.24,54.19,54.21,13000.0,39.639,39.661,39.6244,39.639,13000.0
2012-05-21 14:00:00,54.22,54.25,54.12,54.13,15500.0,39.6463,39.6683,39.5732,39.5805,15500.0
2012-05-21 14:05:00,54.13,54.19,54.1,54.16,16400.0,39.5805,39.6244,39.5586,39.6025,16400.0
2012-05-21 14:10:00,54.17,54.22,54.13,54.21,11700.0,39.6098,39.6463,39.5805,39.639,11700.0
2012-05-21 14:15:00,54.2,54.29,54.17,54.29,11200.0,39.6317,39.6975,39.6098,39.6975,11200.0
2012-05-21 14:20:00,54.3,54.37,54.25,54.28,17800.0,39.7048,39.756,39.6683,39.6902,17800.0
2012-05-21 14:25:00,54.29,54.3,54.24,54.24,12600.0,39.6975,39.7048,39.661,39.661,12600.0
2012-05-21 14:30:00,54.24,54.29,54.24,54.28,43300.0,39.661,39.6975,39.661,39.6902,43300.0
2012-05-21 14:35:00,54.28,54.3,54.25,54.26,14900.0,39.6902,39.7048,39.6683,39.6756,14900.0
2012-05-21 14:40:00,54.25,54.3,54.24,54.29,11300.0,39.6683,39.7048,39.661,39.6975,11300.0
2012-05-21 14:45:00,54.31,54.32,54.24,54.3,13800.0,39.7121,39.7195,39.661,39.7048,13800.0
2012-05-21 14:50:00,54.3,54.34,54.3,54.34,12200.0,39.7048,39.7341,39.7048,39.7341,12200.0
2012-05-21 14:55:00,54.35,54.4,54.31,54.35,18400.0,39.7414,39.778,39.7121,39.7414,18400.0
2012-05-21 15:00:00,54.35,54.4,54.35,54.37,21400.0,39.7414,39.778,39.7414,39.756,21400.0
2012-05-21 15:05:00,54.37,54.39,54.34,54.36,18500.0,39.756,39.7706,39.7341,39.7487,18500.0
2012-05-21 15:10:00,54.36,54.38,54.34,54.38,18600.0,39.7487,39.7633,39.7341,39.7633,18600.0
2012-05-21 15:15:00,54.39,54.43,54.36,54.41,31500.0,39.7706,39.7999,39.7487,39.7853,31500.0
2012-05-21 15:20:00,54.41,54.52,54.4,54.48,27200.0,39.7853,39.8657,39.778,39.8364,27200.0
2012-05-21 15:25:00,54.48,54.53,54.48,54.48,22900.0,39.8364,39.873,39.8364,39.8364,22900.0
2012-05-21 15:30:00,54.47,54.48,54.38,54.43,42200.0,39.8291,39.8364,39.7633,39.7999,42200.0
2012-05-21 15:35:00,54.43,54.43,54.36,54.37,35100.0,39.7999,39.7999,39.7487,39.756,35100.0
2012-05-21 15:40:00,54.36,54.38,54.31,54.36,45400.0,39.7487,39.7633,39.7121,39.7487,45400.0
2012-05-21 15:45:00,54.36,54.39,54.31,54.35,79400.0,39.7487,39.7706,39.7121,39.7414,79400.0
2012-05-21 15:50:00,54.35,54.42,54.35,54.38,66800.0,39.7414,39.7926,39.7414,39.7633,66800.0
2012-05-21 15:55:00,54.39,54.42,54.36,54.4,185800.0,39.7706,39.7926,39.7487,39.778,185800.0
2012-05-22 09:30:00,54.47,54.64,54.42,54.46,43600.0,39.8291,39.9534,39.7926,39.8218,43600.0
2012-05-22 09:35:00,54.45,54.5,54.28,54.34,32800.0,39.8145,39.8511,39.6902,39.7341,32800.0
2012-05-22 09:40:00,54.37,54.56,54.34,54.56,17400.0,39.756,39.8949,39.7341,39.8949,17400.0
2012-05-22 09:45:00,54.55,54.58,54.43,54.54,16700.0,39.8876,39.9096,39.7999,39.8803,16700.0
2012-05-22 09:50:00,54.5,54.67,54.49,54.59,20100.0,39.8511,39.9754,39.8438,39.9169,20100.0
2012-05-22 09:55:00,54.58,54.59,54.43,54.47,14500.0,39.9096,39.9169,39.7999,39.8291,14500.0
2012-05-22 10:00:00,54.45,54.63,54.44,54.63,18000.0,39.8145,39.9461,39.8072,39.9461,18000.0
2012-05-22 10:05:00,54.61,54.7,54.59,54.63,49600.0,39.9315,39.9973,39.9169,39.9461,49600.0
2012-05-22 10:10:00,54.63,54.66,54.53,54.55,55700.0,39.9461,39.9681,39.873,39.8876,55700.0
2012-05-22 10:15:00,54.56,54.74,54.55,54.69,59400.0,39.8949,40.0266,39.8876,39.99,59400.0
2012-05-22 10:20:00,54.71,54.75,54.67,54.71,17600.0,40.0046,40.0339,39.9754,40.0046,17600.0
2012-05-22 10:25:00,54.7,54.77,54.69,54.73,18600.0,39.9973,40.0485,39.99,40.0193,18600.0
2012-05-22 10:30:00,54.76,54.8,54.75,54.79,15900.0,40.0412,40.0704,40.0339,40.0631,15900.0
2012-05-22 10:35:00,54.79,54.8,54.73,54.8,23300.0,40.0631,40.0704,40.0193,40.0704,23300.0
2012-05-22 10:40:00,54.8,54.87,54.77,54.79,20000.0,40.0704,40.1216,40.0485,40.0631,20000.0
2012-05-22 10:45:00,54.79,54.87,54.79,54.82,18500.0,40.0631,40.1216,40.0631,40.0851,18500.0
2012-05-22 10:50:00,54.82,54.85,54.75,54.77,22900.0,40.0851,40.107,40.0339,40.0485,22900.0
2012-05-22 10:55:00,54.77,54.85,54.73,54.83,17200.0,40.0485,40.107,40.0193,40.0924,17200.0
2012-05-22 11:00:00,54.82,54.86,54.79,54.8,12900.0,40.0851,40.1143,40.0631,40.0704,12900.0
2012-05-22 11:05:00,54.78,54.84,54.78,54.8,20400.0,40.0558,40.0997,40.0558,40.0704,20400.0
2012-05-22 11:10:00,54.79,54.86,54.75,54.75,20800.0,40.0631,40.1143,40.0339,40.0339,20800.0
2012-05-22 11:15:00,54.76,54.87,54.76,54.87,14700.0,40.0412,40.1216,40.0412,40.1216,14700.0
2012-05-22 11:20:00,54.86,54.93,54.86,54.9,12600.0,40.1143,40.1655,40.1143,40.1436,12600.0
2012-05-22 11:25:00,54.88,54.93,54.87,54.9,10700.0,40.1289,40.1655,40.1216,40.1436,10700.0
2012-05-22 11:30:00,54.91,54.94,54.87,54.94,9500.0,40.1509,40.1728,40.1216,40.1728,9500.0
2012-05-22 11:35:00,54.95,54.95,54.84,54.88,13900.0,40.1801,40.1801,40.0997,40.1289,13900.0
2012-05-22 11:40:00,54.88,54.91,54.81,54.81,8600.0,40.1289,40.1509,40.0777,40.0777,8600.0
2012-05-22 11:45:00,54.8,54.86,54.79,54.86,25800.0,40.0704,40.1143,40.0631,40.1143,25800.0
2012-05-22 11:50:00,54.85,54.89,54.83,54.89,8000.0,40.107,40.1362,40.0924,40.1362,8000.0
2012-05-22 11:55:00,54.88,54.9,54.75,54.79,18800.0,40.1289,40.1436,40.0339,40.0631,18800.0
2012-05-22 12:00:00,54.78,54.8,54.7,54.71,17200.0,40.0558,40.0704,39.9973,40.0046,17200.0
2012-05-22 12:05:00,54.71,54.71,54.56,54.59,13400.0,40.0046,40.0046,39.8949,39.9169,13400.0
2012-05-22 12:10:00,54.57,54.68,54.53,54.68,11700.0,39.9023,39.9827,39.873,39.9827,11700.0
2012-05-22 12:15:00,54.67,54.72,54.64,54.71,51700.0,39.9754,40.0119,39.9534,40.0046,51700.0
2012-05-22 12:20:00,54.71,54.79,54.7,54.78,14800.0,40.0046,40.0631,39.9973,40.0558,14800.0
2012-05-22 12:25:00,54.78,54.78,54.74,54.74,6400.0,40.0558,40.0558,40.0266,40.0266,6400.0
2012-05-22 12:30:00,54.75,54.8,54.72,54.76,10300.0,40.0339,40.0704,40.0119,40.0412,10300.0
2012-05-22 12:35:00,54.76,54.81,54.76,54.81,13100.0,40.0412,40.0777,40.0412,40.0777,13100.0
2012-05-22 12:40:00,54.82,54.83,54.77,54.77,9200.0,40.0851,40.0924,40.0485,40.0485,9200.0
2012-05-22 12:45:00,54.77,54.87,54.76,54.85,5000.0,40.0485,40.1216,40.0412,40.107,5000.0
2012-05-22 12:50:00,54.85,54.85,54.79,54.8,7200.0,40.107,40.107,40.0631,40.0704,7200.0
2012-05-22 12:55:00,54.81,54.83,54.8,54.81,5800.0,40.0777,40.0924,40.0704,40.0777,5800.0
2012-05-22 13:00:00,54.82,54.9,54.82,54.87,9600.0,40.0851,40.1436,40.0851,40.1216,9600.0
2012-05-22 13:05:00,54.86,54.91,54.86,54.9,4600.0,40.1143,40.1509,40.1143,40.1436,4600.0
2012-05-22 13:10:00,54.9,54.91,54.86,54.91,7700.0,40.1436,40.1509,40.1143,40.1509,7700.0
2012-05-22 13:15:00,54.91,54.93,54.77,54.81,15000.0,40.1509,40.1655,40.0485,40.0777,15000.0
2012-05-22 13:20:00,54.81,54.86,54.76,54.86,7700.0,40.0777,40.1143,40.0412,40.1143,7700.0
2012-05-22 13:25:00,54.86,54.87,54.74,54.76,9000.0,40.1143,40.1216,40.0266,40.0412,9000.0
2012-05-22 13:30:00,54.74,54.85,54.7,54.85,14900.0,40.0266,40.107,39.9973,40.107,14900.0
2012-05-22 13:35:00,54.84,54.85,54.78,54.78,9000.0,40.0997,40.107,40.0558,40.0558,9000.0
2012-05-22 13:40:00,54.78,54.78,54.68,54.68,23200.0,40.0558,40.0558,39.9827,39.9827,23200.0
2012-05-22 13:45:00,54.69,54.73,54.63,54.72,16200.0,39.99,40.0193,39.9461,40.0119,16200.0
2012-05-22 13:50:00,54.71,54.75,54.68,54.73,11000.0,40.0046,40.0339,39.9827,40.0193,11000.0
2012-05-22 13:55:00,54.75,54.81,54.71,54.8,22500.0,40.0339,40.0777,40.0046,40.0704,22500.0
2012-05-22 14:00:00,54.79,54.91,54.77,54.86,12500.0,40.0631,40.1509,40.0485,40.1143,12500.0
2012-05-22 14:05:00,54.86,54.9,54.83,54.9,13400.0,40.1143,40.1436,40.0924,40.1436,13400.0
2012-05-22 14:10:00,54.89,54.91,54.79,54.84,10500.0,40.1362,40.1509,40.0631,40.0997,10500.0
2012-05-22 14:15:00,54.84,54.88,54.81,54.86,14700.0,40.0997,40.1289,40.0777,40.1143,14700.0
2012-05-22 14:20:00,54.86,54.96,54.86,54.95,26100.0,40.1143,40.1874,40.1143,40.1801,26100.0
2012-05-22 14:25:00,54.93,54.99,54.89,54.89,13200.0,40.1655,40.2094,40.1362,40.1362,13200.0
2012-05-22 14:30:00,54.88,54.93,54.75,54.81,24900.0,40.1289,40.1655,40.0339,40.0777,24900.0
2012-05-22 14:35:00,54.81,54.84,54.78,54.8,14500.0,40.0777,40.0997,40.0558,40.0704,14500.0
2012-05-22 14:40:00,54.81,54.87,54.78,54.86,11400.0,40.0777,40.1216,40.0558,40.1143,11400.0
2012-05-22 14:45:00,54.85,54.87,54.75,54.84,20300.0,40.107,40.1216,40.0339,40.0997,20300.0
2012-05-22 14:50:00,54.85,54.93,54.82,54.83,14100.0,40.107,40.1655,40.0851,40.0924,14100.0
2012-05-22 14:55:00,54.82,54.92,54.82,54.86,15400.0,40.0851,40.1582,40.0851,40.1143,15400.0
2012-05-22 15:00:00,54.85,54.9,54.82,54.87,21000.0,40.107,40.1436,40.0851,40.1216,21000.0
2012-05-22 15:05:00,54.87,54.89,54.83,54.85,21200.0,40.1216,40.1362,40.0924,40.107,21200.0
2012-05-22 15:10:00,54.83,54.86,54.78,54.8,24400.0,40.0924,40.1143,40.0558,40.0704,24400.0
2012-05-22 15:15:00,54.8,54.86,54.73,54.73,18100.0,40.0704,40.1143,40.0193,40.0193,18100.0
2012-05-22 15:20:00,54.73,54.77,54.67,54.68,18400.0,40.0193,40.0485,39.9754,39.9827,18400.0
2012-05-22 15:25:00,54.7,54.75,54.61,54.61,26500.0,39.9973,40.0339,39.9315,39.9315,26500.0
2012-05-22 15:30:00,54.6,54.62,54.48,54.51,46300.0,39.9242,39.9388,39.8364,39.8584,46300.0
2012-05-22 15:35:00,54.49,54.58,54.43,54.47,39800.0,39.8438,39.9096,39.7999,39.8291,39800.0
2012-05-22 15:40:00,54.47,54.54,54.4,54.43,41600.0,39.8291,39.8803,39.778,39.7999,41600.0
2012-05-22 15:45:00,54.43,54.53,54.32,54.35,73500.0,39.7999,39.873,39.7195,39.7414,73500.0
2012-05-22 15:50:00,54.35,54.55,54.35,54.52,84300.0,39.7414,39.8876,39.7414,39.8657,84300.0
2012-05-22 15:55:00,54.53,54.66,54.47,54.64,112100.0,39.873,39.9681,39.8291,39.9534,112100.0
2012-05-23 09:30:00,54.3,54.37,54.12,54.3,30000.0,39.7048,39.756,39.5732,39.7048,30000.0
2012-05-23 09:35:00,54.24,54.34,54.18,54.31,23500.0,39.661,39.7341,39.6171,39.7121,23500.0
2012-05-23 09:40:00,54.3,54.36,54.26,54.34,12800.0,39.7048,39.7487,39.6756,39.7341,12800.0
2012-05-23 09:45:00,54.33,54.42,54.24,54.27,27200.0,39.7268,39.7926,39.661,39.6829,27200.0
2012-05-23 09:50:00,54.29,54.52,54.23,54.48,12700.0,39.6975,39.8657,39.6536,39.8364,12700.0
2012-05-23 09:55:00,54.46,54.73,54.46,54.65,36300.0,39.8218,40.0193,39.8218,39.9608,36300.0
2012-05-23 10:00:00,54.65,54.81,54.43,54.45,42600.0,39.9608,40.0777,39.7999,39.8145,42600.0
2012-05-23 10:05:00,54.45,54.61,54.44,54.48,21900.0,39.8145,39.9315,39.8072,39.8364,21900.0
2012-05-23 10:10:00,54.48,54.5,54.34,54.44,16900.0,39.8364,39.8511,39.7341,39.8072,16900.0
2012-05-23 10:15:00,54.44,54.52,54.33,54.37,23600.0,39.8072,39.8657,39.7268,39.756,23600.0
2012-05-23 10:20:00,54.37,54.4,54.19,54.25,67400.0,39.756,39.778,39.6244,39.6683,67400.0
2012-05-23 10:25:00,54.25,54.25,54.12,54.24,24800.0,39.6683,39.6683,39.5732,39.661,24800.0
2012-05-23 10:30:00,54.22,54.24,54.15,54.15,18800.0,39.6463,39.661,39.5951,39.5951,18800.0
2012-05-23 10:35:00,54.16,54.25,54.12,54.13,19200.0,39.6025,39.6683,39.5732,39.5805,19200.0
2012-05-23 10:40:00,54.12,54.23,54.12,54.2,18100.0,39.5732,39.6536,39.5732,39.6317,18100.0
2012-05-23 10:45:00,54.18,54.18,54.05,54.06,37400.0,39.6171,39.6171,39.522,39.5293,37400.0
2012-05-23 10:50:00,54.08,54.19,54.06,54.17,13100.0,39.544,39.6244,39.5293,39.6098,13100.0
2012-05-23 10:55:00,54.19,54.24,54.13,54.13,38700.0,39.6244,39.661,39.5805,39.5805,38700.0
2012-05-23 11:00:00,54.13,54.15,54.08,54.15,20400.0,39.5805,39.5951,39.544,39.5951,20400.0
2012-05-23 11:05:00,54.15,54.3,54.15,54.29,25300.0,39.5951,39.7048,39.5951,39.6975,25300.0
2012-05-23 11:10:00,54.27,54.28,54.15,54.15,78600.0,39.6829,39.6902,39.5951,39.5951,78600.0
2012-05-23 11:15:00,54.16,54.2,54.05,54.07,148000.0,39.6025,39.6317,39.522,39.5367,148000.0
2012-05-23 11:20:00,54.04,54.11,54.03,54.07,19900.0,39.5147,39.5659,39.5074,39.5367,19900.0
2012-05-23 11:25:00,54.07,54.1,54.05,54.06,20400.0,39.5367,39.5586,39.522,39.5293,20400.0
2012-05-23 11:30:00,54.06,54.19,54.06,54.08,18700.0,39.5293,39.6244,39.5293,39.544,18700.0
2012-05-23 11:35:00,54.05,54.07,53.93,54.05,17700.0,39.522,39.5367,39.4343,39.522,17700.0
2012-05-23 11:40:00,54.04,54.19,54.04,54.11,20500.0,39.5147,39.6244,39.5147,39.5659,20500.0
2012-05-23 11:45:00,54.09,54.11,54.02,54.07,22900.0,39.5513,39.5659,39.5001,39.5367,22900.0
2012-05-23 11:50:00,54.06,54.08,54.02,54.03,8500.0,39.5293,39.544,39.5001,39.5074,8500.0
2012-05-23 11:55:00,54.04,54.04,53.92,53.98,14300.0,39.5147,39.5147,39.427,39.4708,14300.0
2012-05-23 12:00:00,53.98,54.01,53.77,53.84,24400.0,39.4708,39.4928,39.3173,39.3685,24400.0
2012-05-23 12:05:00,53.84,53.89,53.81,53.85,18700.0,39.3685,39.405,39.3465,39.3758,18700.0
2012-05-23 12:10:00,53.88,53.89,53.82,53.89,13700.0,39.3977,39.405,39.3538,39.405,13700.0
2012-05-23 12:15:00,53.88,53.96,53.88,53.91,10400.0,39.3977,39.4562,39.3977,39.4197,10400.0
2012-05-23 12:20:00,53.92,53.93,53.76,53.76,14900.0,39.427,39.4343,39.31,39.31,14900.0
2012-05-23 12:25:00,53.79,53.84,53.73,53.77,9800.0,39.3319,39.3685,39.288,39.3173,9800.0
2012-05-23 12:30:00,53.79,53.82,53.73,53.8,17800.0,39.3319,39.3538,39.288,39.3392,17800.0
2012-05-23 12:35:00,53.81,53.85,53.78,53.83,12800.0,39.3465,39.3758,39.3246,39.3612,12800.0
2012-05-23 12:40:00,53.83,53.85,53.79,53.84,10000.0,39.3612,39.3758,39.3319,39.3685,10000.0
2012-05-23 12:45:00,53.86,53.93,53.86,53.92,10500.0,39.3831,39.4343,39.3831,39.427,10500.0
2012-05-23 12:50:00,53.93,53.94,53.88,53.92,8400.0,39.4343,39.4416,39.3977,39.427,8400.0
2012-05-23 12:55:00,53.9,53.91,53.85,53.85,10200.0,39.4123,39.4197,39.3758,39.3758,10200.0
2012-05-23 13:00:00,53.88,53.96,53.88,53.94,7700.0,39.3977,39.4562,39.3977,39.4416,7700.0
2012-05-23 13:05:00,53.93,53.95,53.91,53.93,8500.0,39.4343,39.4489,39.4197,39.4343,8500.0
2012-05-23 13:10:00,53.93,54.02,53.92,53.98,16100.0,39.4343,39.5001,39.427,39.4708,16100.0
2012-05-23 13:15:00,53.98,54.03,53.93,53.95,9100.0,39.4708,39.5074,39.4343,39.4489,9100.0
2012-05-23 13:20:00,53.96,54.15,53.95,54.08,20500.0,39.4562,39.5951,39.4489,39.544,20500.0
2012-05-23 13:25:00,54.09,54.2,54.09,54.2,9200.0,39.5513,39.6317,39.5513,39.6317,9200.0
2012-05-23 13:30:00,54.2,54.23,54.12,54.14,11300.0,39.6317,39.6536,39.5732,39.5878,11300.0
2012-05-23 13:35:00,54.12,54.24,54.09,54.22,16300.0,39.5732,39.661,39.5513,39.6463,16300.0
2012-05-23 13:40:00,54.23,54.29,54.2,54.24,44900.0,39.6536,39.6975,39.6317,39.661,44900.0
2012-05-23 13:45:00,54.25,54.38,54.25,54.35,43200.0,39.6683,39.7633,39.6683,39.7414,43200.0
2012-05-23 13:50:00,54.35,54.35,54.22,54.24,16800.0,39.7414,39.7414,39.6463,39.661,16800.0
2012-05-23 13:55:00,54.24,54.37,54.2,54.33,14600.0,39.661,39.756,39.6317,39.7268,14600.0
2012-05-23 14:00:00,54.33,54.45,54.19,54.19,76300.0,39.7268,39.8145,39.6244,39.6244,76300.0
2012-05-23 14:05:00,54.18,54.31,54.18,54.31,15700.0,39.6171,39.7121,39.6171,39.7121,15700.0
2012-05-23 14:10:00,54.29,54.3,54.22,54.22,7100.0,39.6975,39.7048,39.6463,39.6463,7100.0
2012-05-23 14:15:00,54.2,54.27,54.11,54.15,14200.0,39.6317,39.6829,39.5659,39.5951,14200.0
2012-05-23 14:20:00,54.14,54.2,54.08,54.08,10400.0,39.5878,39.6317,39.544,39.544,10400.0
2012-05-23 14:25:00,54.1,54.15,54.08,54.09,16900.0,39.5586,39.5951,39.544,39.5513,16900.0
2012-05-23 14:30:00,54.07,54.2,54.05,54.2,14600.0,39.5367,39.6317,39.522,39.6317,14600.0
2012-05-23 14:35:00,54.2,54.28,54.2,54.28,19300.0,39.6317,39.6902,39.6317,39.6902,19300.0
2012-05-23 14:40:00,54.28,54.44,54.22,54.34,42600.0,39.6902,39.8072,39.6463,39.7341,42600.0
2012-05-23 14:45:00,54.33,54.4,54.31,54.4,34800.0,39.7268,39.778,39.7121,39.778,34800.0
2012-05-23 14:50:00,54.4,54.55,54.4,54.49,33400.0,39.778,39.8876,39.778,39.8438,33400.0
2012-05-23 14:55:00,54.49,54.58,54.45,54.56,38200.0,39.8438,39.9096,39.8145,39.8949,38200.0
2012-05-23 15:00:00,54.57,54.61,54.47,54.58,48300.0,39.9023,39.9315,39.8291,39.9096,48300.0
2012-05-23 15:05:00,54.58,54.72,54.52,54.7,42800.0,39.9096,40.0119,39.8657,39.9973,42800.0
2012-05-23 15:10:00,54.71,54.76,54.66,54.75,63200.0,40.0046,40.0412,39.9681,40.0339,63200.0
2012-05-23 15:15:00,54.74,54.84,54.68,54.84,41900.0,40.0266,40.0997,39.9827,40.0997,41900.0
2012-05-23 15:20:00,54.85,54.92,54.83,54.88,90400.0,40.107,40.1582,40.0924,40.1289,90400.0
2012-05-23 15:25:00,54.88,54.97,54.85,54.86,72100.0,40.1289,40.1947,40.107,40.1143,72100.0
2012-05-23 15:30:00,54.87,55.07,54.87,55.02,62900.0,40.1216,40.2679,40.1216,40.2313,62900.0
2012-05-23 15:35:00,55.02,55.15,55.0,55.12,87600.0,40.2313,40.3264,40.2167,40.3044,87600.0
2012-05-23 15:40:00,55.12,55.3,55.12,55.26,90600.0,40.3044,40.436,40.3044,40.4068,90600.0
2012-05-23 15:45:00,55.25,55.26,55.12,55.15,135200.0,40.3995,40.4068,40.3044,40.3264,135200.0
2012-05-23 15:50:00,55.14,55.21,55.04,55.07,113900.0,40.319,40.3702,40.2459,40.2679,113900.0
2012-05-23 15:55:00,55.06,55.17,54.99,55.11,260200.0,40.2606,40.341,40.2094,40.2971,260200.0
2012-05-24 09:30:00,55.33,55.42,55.19,55.21,28700.0,40.458,40.5238,40.3556,40.3702,28700.0
2012-05-24 09:35:00,55.22,55.22,54.96,54.98,21400.0,40.3775,40.3775,40.1874,40.2021,21400.0
2012-05-24 09:40:00,55.0,55.19,54.99,55.18,26100.0,40.2167,40.3556,40.2094,40.3483,26100.0
2012-05-24 09:45:00,55.18,55.19,55.0,55.05,25500.0,40.3483,40.3556,40.2167,40.2532,25500.0
2012-05-24 09:50:00,55.05,55.15,55.0,55.06,26200.0,40.2532,40.3264,40.2167,40.2606,26200.0
2012-05-24 09:55:00,55.01,55.13,54.94,55.11,26500.0,40.224,40.3117,40.1728,40.2971,26500.0
2012-05-24 10:00:00,55.12,55.23,55.02,55.18,27000.0,40.3044,40.3849,40.2313,40.3483,27000.0
2012-05-24 10:05:00,55.2,55.28,55.15,55.25,47000.0,40.3629,40.4214,40.3264,40.3995,47000.0
2012-05-24 10:10:00,55.25,55.32,55.2,55.2,90400.0,40.3995,40.4507,40.3629,40.3629,90400.0
2012-05-24 10:15:00,55.2,55.42,55.19,55.34,56500.0,40.3629,40.5238,40.3556,40.4653,56500.0
2012-05-24 10:20:00,55.33,55.36,55.24,55.27,33100.0,40.458,40.4799,40.3922,40.4141,33100.0
2012-05-24 10:25:00,55.25,55.38,55.21,55.38,38400.0,40.3995,40.4945,40.3702,40.4945,38400.0
2012-05-24 10:30:00,55.37,55.62,55.34,55.59,44900.0,40.4872,40.67,40.4653,40.6481,44900.0
2012-05-24 10:35:00,55.6,55.72,55.6,55.67,62800.0,40.6554,40.7432,40.6554,40.7066,62800.0
2012-05-24 10:40:00,55.65,55.69,55.62,55.64,38300.0,40.692,40.7212,40.67,40.6847,38300.0
2012-05-24 10:45:00,55.63,55.65,55.45,55.47,21400.0,40.6773,40.692,40.5457,40.5603,21400.0
2012-05-24 10:50:00,55.46,55.52,55.41,55.46,16800.0,40.553,40.5969,40.5165,40.553,16800.0
2012-05-24 10:55:00,55.46,55.5,55.42,55.45,12800.0,40.553,40.5823,40.5238,40.5457,12800.0
2012-05-24 11:00:00,55.44,55.47,55.39,55.44,13800.0,40.5384,40.5603,40.5019,40.5384,13800.0
2012-05-24 11:05:00,55.43,55.51,55.43,55.5,40300.0,40.5311,40.5896,40.5311,40.5823,40300.0
2012-05-24 11:10:00,55.5,55.61,55.5,55.55,22700.0,40.5823,40.6627,40.5823,40.6188,22700.0
2012-05-24 11:15:00,55.54,55.64,55.54,55.58,290700.0,40.6115,40.6847,40.6115,40.6408,290700.0
2012-05-24 11:20:00,55.57,55.64,55.54,55.55,17600.0,40.6335,40.6847,40.6115,40.6188,17600.0
2012-05-24 11:25:00,55.55,55.56,55.49,55.53,25600.0,40.6188,40.6262,40.575,40.6042,25600.0
2012-05-24 11:30:00,55.53,55.55,55.44,55.5,64600.0,40.6042,40.6188,40.5384,40.5823,64600.0
2012-05-24 11:35:00,55.51,55.53,55.48,55.52,38700.0,40.5896,40.6042,40.5677,40.5969,38700.0
2012-05-24 11:40:00,55.5,55.52,55.48,55.5,69100.0,40.5823,40.5969,40.5677,40.5823,69100.0
2012-05-24 11:45:00,55.49,55.54,55.47,55.54,49700.0,40.575,40.6115,40.5603,40.6115,49700.0
2012-05-24 11:50:00,55.53,55.55,55.5,55.54,22700.0,40.6042,40.6188,40.5823,40.6115,22700.0
2012-05-24 11:55:00,55.54,55.57,55.5,55.56,32500.0,40.6115,40.6335,40.5823,40.6262,32500.0
2012-05-24 12:00:00,55.55,55.55,55.38,55.4,128100.0,40.6188,40.6188,40.4945,40.5092,128100.0
2012-05-24 12:05:00,55.42,55.46,55.38,55.41,38500.0,40.5238,40.553,40.4945,40.5165,38500.0
2012-05-24 12:10:00,55.42,55.51,55.39,55.43,57500.0,40.5238,40.5896,40.5019,40.5311,57500.0
2012-05-24 12:15:00,55.42,55.44,55.37,55.4,33200.0,40.5238,40.5384,40.4872,40.5092,33200.0
2012-05-24 12:20:00,55.39,55.44,55.34,55.39,48200.0,40.5019,40.5384,40.4653,40.5019,48200.0
2012-05-24 12:25:00,55.4,55.41,55.37,55.38,12100.0,40.5092,40.5165,40.4872,40.4945,12100.0
2012-05-24 12:30:00,55.38,55.46,55.31,55.45,28900.0,40.4945,40.553,40.4434,40.5457,28900.0
2012-05-24 12:35:00,55.45,55.51,55.41,55.45,29700.0,40.5457,40.5896,40.5165,40.5457,29700.0
2012-05-24 12:40:00,55.48,55.52,55.41,55.47,38000.0,40.5677,40.5969,40.5165,40.5603,38000.0
2012-05-24 12:45:00,55.49,55.54,55.48,55.54,27100.0,40.575,40.6115,40.5677,40.6115,27100.0
2012-05-24 12:50:00,55.54,55.54,55.42,55.44,38900.0,40.6115,40.6115,40.5238,40.5384,38900.0
2012-05-24 12:55:00,55.43,55.53,55.42,55.51,17100.0,40.5311,40.6042,40.5238,40.5896,17100.0
2012-05-24 13:00:00,55.51,55.64,55.48,55.61,37700.0,40.5896,40.6847,40.5677,40.6627,37700.0
2012-05-24 13:05:00,55.61,55.65,55.59,55.64,17500.0,40.6627,40.692,40.6481,40.6847,17500.0
2012-05-24 13:10:00,55.65,55.65,55.56,55.63,31600.0,40.692,40.692,40.6262,40.6773,31600.0
2012-05-24 13:15:00,55.64,55.66,55.52,55.54,27100.0,40.6847,40.6993,40.5969,40.6115,27100.0
2012-05-24 13:20:00,55.52,55.61,55.52,55.57,15400.0,40.5969,40.6627,40.5969,40.6335,15400.0
2012-05-24 13:25:00,55.58,55.62,55.44,55.45,22900.0,40.6408,40.67,40.5384,40.5457,22900.0
2012-05-24 13:30:00,55.43,55.48,55.37,55.47,17500.0,40.5311,40.5677,40.4872,40.5603,17500.0
2012-05-24 13:35:00,55.47,55.5,55.41,55.48,22600.0,40.5603,40.5823,40.5165,40.5677,22600.0
2012-05-24 13:40:00,55.48,55.49,55.4,55.43,30300.0,40.5677,40.575,40.5092,40.5311,30300.0
2012-05-24 13:45:00,55.43,55.47,55.33,55.36,63300.0,40.5311,40.5603,40.458,40.4799,63300.0
2012-05-24 13:50:00,55.36,55.36,55.26,55.27,44300.0,40.4799,40.4799,40.4068,40.4141,44300.0
2012-05-24 13:55:00,55.28,55.3,55.2,55.25,57900.0,40.4214,40.436,40.3629,40.3995,57900.0
2012-05-24 14:00:00,55.25,55.31,55.23,55.23,101600.0,40.3995,40.4434,40.3849,40.3849,101600.0
2012-05-24 14:05:00,55.23,55.25,55.18,55.22,65300.0,40.3849,40.3995,40.3483,40.3775,65300.0
2012-05-24 14:10:00,55.22,55.27,55.16,55.2,88000.0,40.3775,40.4141,40.3337,40.3629,88000.0
2012-05-24 14:15:00,55.21,55.29,55.19,55.28,33900.0,40.3702,40.4287,40.3556,40.4214,33900.0
2012-05-24 14:20:00,55.26,55.29,55.21,55.28,31600.0,40.4068,40.4287,40.3702,40.4214,31600.0
2012-05-24 14:25:00,55.26,55.27,55.2,55.24,27700.0,40.4068,40.4141,40.3629,40.3922,27700.0
2012-05-24 14:30:00,55.24,55.3,55.21,55.3,38000.0,40.3922,40.436,40.3702,40.436,38000.0
2012-05-24 14:35:00,55.29,55.31,55.25,55.25,33900.0,40.4287,40.4434,40.3995,40.3995,33900.0
2012-05-24 14:40:00,55.25,55.28,55.18,55.26,99200.0,40.3995,40.4214,40.3483,40.4068,99200.0
2012-05-24 14:45:00,55.25,55.33,55.24,55.32,31700.0,40.3995,40.458,40.3922,40.4507,31700.0
2012-05-24 14:50:00,55.33,55.35,55.3,55.34,29600.0,40.458,40.4726,40.436,40.4653,29600.0
2012-05-24 14:55:00,55.35,55.38,55.31,55.31,25500.0,40.4726,40.4945,40.4434,40.4434,25500.0
2012-05-24 15:00:00,55.3,55.44,55.3,55.43,42300.0,40.436,40.5384,40.436,40.5311,42300.0
2012-05-24 15:05:00,55.42,55.42,55.33,55.37,34400.0,40.5238,40.5238,40.458,40.4872,34400.0
2012-05-24 15:10:00,55.37,55.37,55.28,55.31,26200.0,40.4872,40.4872,40.4214,40.4434,26200.0
2012-05-24 15:15:00,55.31,55.38,55.27,55.37,44500.0,40.4434,40.4945,40.4141,40.4872,44500.0
2012-05-24 15:20:00,55.37,55.45,55.35,55.42,55000.0,40.4872,40.5457,40.4726,40.5238,55000.0
2012-05-24 15:25:00,55.44,55.69,55.44,55.61,59900.0,40.5384,40.7212,40.5384,40.6627,59900.0
2012-05-24 15:30:00,55.62,55.75,55.62,55.63,44000.0,40.67,40.7651,40.67,40.6773,44000.0
2012-05-24 15:35:00,55.63,55.66,55.59,55.6,53300.0,40.6773,40.6993,40.6481,40.6554,53300.0
2012-05-24 15:40:00,55.6,55.66,55.55,55.57,76400.0,40.6554,40.6993,40.6188,40.6335,76400.0
2012-05-24 15:45:00,55.56,55.67,55.53,55.65,80300.0,40.6262,40.7066,40.6042,40.692,80300.0
2012-05-24 15:50:00,55.66,55.74,55.61,55.73,66400.0,40.6993,40.7578,40.6627,40.7505,66400.0
2012-05-24 15:55:00,55.72,55.74,55.66,55.72,156600.0,40.7432,40.7578,40.6993,40.7432,156600.0
2012-05-25 09:30:00,56.65,56.71,56.15,56.38,104800.0,41.4232,41.4671,41.0576,41.2258,104800.0
2012-05-25 09:35:00,56.41,56.5,56.26,56.36,43200.0,41.2477,41.3135,41.138,41.2111,43200.0
2012-05-25 09:40:00,56.37,56.4,56.24,56.24,48700.0,41.2184,41.2404,41.1234,41.1234,48700.0
2012-05-25 09:45:00,56.25,56.4,56.24,56.37,93800.0,41.1307,41.2404,41.1234,41.2184,93800.0
2012-05-25 09:50:00,56.36,56.41,56.24,56.38,61400.0,41.2111,41.2477,41.1234,41.2258,61400.0
2012-05-25 09:55:00,56.39,56.49,56.34,56.39,38900.0,41.2331,41.3062,41.1965,41.2331,38900.0
2012-05-25 10:00:00,56.38,56.39,56.24,56.35,65300.0,41.2258,41.2331,41.1234,41.2038,65300.0
2012-05-25 10:05:00,56.35,56.35,56.23,56.29,101900.0,41.2038,41.2038,41.1161,41.1599,101900.0
2012-05-25 10:10:00,56.29,56.3,56.16,56.24,193000.0,41.1599,41.1673,41.0649,41.1234,193000.0
2012-05-25 10:15:00,56.23,56.42,56.2,56.4,38400.0,41.1161,41.255,41.0941,41.2404,38400.0
2012-05-25 10:20:00,56.4,56.41,56.28,56.29,93000.0,41.2404,41.2477,41.1526,41.1599,93000.0
2012-05-25 10:25:00,56.3,56.33,56.22,56.29,197000.0,41.1673,41.1892,41.1088,41.1599,197000.0
2012-05-25 10:30:00,56.29,56.49,56.28,56.48,83200.0,41.1599,41.3062,41.1526,41.2989,83200.0
2012-05-25 10:35:00,56.49,56.56,56.49,56.53,28900.0,41.3062,41.3574,41.3062,41.3354,28900.0
2012-05-25 10:40:00,56.53,56.55,56.46,56.52,73100.0,41.3354,41.3501,41.2842,41.3281,73100.0
2012-05-25 10:45:00,56.52,56.53,56.47,56.5,86900.0,41.3281,41.3354,41.2916,41.3135,86900.0
2012-05-25 10:50:00,56.5,56.55,56.49,56.55,50400.0,41.3135,41.3501,41.3062,41.3501,50400.0
2012-05-25 10:55:00,56.55,56.58,56.51,56.52,55100.0,41.3501,41.372,41.3208,41.3281,55100.0
2012-05-25 11:00:00,56.52,56.6,56.52,56.59,35600.0,41.3281,41.3866,41.3281,41.3793,35600.0
2012-05-25 11:05:00,56.6,56.62,56.56,56.6,17100.0,41.3866,41.4012,41.3574,41.3866,17100.0
2012-05-25 11:10:00,56.6,56.61,56.51,56.53,135600.0,41.3866,41.3939,41.3208,41.3354,135600.0
2012-05-25 11:15:00,56.53,56.55,56.46,56.52,123400.0,41.3354,41.3501,41.2842,41.3281,123400.0
2012-05-25 11:20:00,56.51,56.52,56.47,56.5,180600.0,41.3208,41.3281,41.2916,41.3135,180600.0
2012-05-25 11:25:00,56.5,56.54,56.46,56.5,126300.0,41.3135,41.3427,41.2842,41.3135,126300.0
2012-05-25 11:30:00,56.49,56.51,56.46,56.49,141500.0,41.3062,41.3208,41.2842,41.3062,141500.0
2012-05-25 11:35:00,56.5,56.51,56.48,56.49,53300.0,41.3135,41.3208,41.2989,41.3062,53300.0
2012-05-25 11:40:00,56.5,56.51,56.48,56.49,35600.0,41.3135,41.3208,41.2989,41.3062,35600.0
2012-05-25 11:45:00,56.49,56.51,56.44,56.5,25500.0,41.3062,41.3208,41.2696,41.3135,25500.0
2012-05-25 11:50:00,56.49,56.5,56.45,56.47,38500.0,41.3062,41.3135,41.2769,41.2916,38500.0
2012-05-25 11:55:00,56.48,56.5,56.46,56.47,29500.0,41.2989,41.3135,41.2842,41.2916,29500.0
2012-05-25 12:00:00,56.46,56.48,56.42,56.46,55700.0,41.2842,41.2989,41.255,41.2842,55700.0
2012-05-25 12:05:00,56.46,56.49,56.45,56.49,47400.0,41.2842,41.3062,41.2769,41.3062,47400.0
2012-05-25 12:10:00,56.49,56.5,56.46,56.46,38000.0,41.3062,41.3135,41.2842,41.2842,38000.0
2012-05-25 12:15:00,56.45,56.48,56.43,56.48,16000.0,41.2769,41.2989,41.2623,41.2989,16000.0
2012-05-25 12:20:00,56.47,56.48,56.43,56.44,21700.0,41.2916,41.2989,41.2623,41.2696,21700.0
2012-05-25 12:25:00,56.44,56.46,56.41,56.44,92000.0,41.2696,41.2842,41.2477,41.2696,92000.0
2012-05-25 12:30:00,56.44,56.48,56.43,56.45,25400.0,41.2696,41.2989,41.2623,41.2769,25400.0
2012-05-25 12:35:00,56.46,56.48,56.44,56.47,70700.0,41.2842,41.2989,41.2696,41.2916,70700.0
2012-05-25 12:40:00,56.47,56.5,56.46,56.48,74600.0,41.2916,41.3135,41.2842,41.2989,74600.0
2012-05-25 12:45:00,56.48,56.5,56.47,56.5,14900.0,41.2989,41.3135,41.2916,41.3135,14900.0
2012-05-25 12:50:00,56.48,56.5,56.47,56.5,32800.0,41.2989,41.3135,41.2916,41.3135,32800.0
2012-05-25 12:55:00,56.49,56.5,56.47,56.47,19000.0,41.3062,41.3135,41.2916,41.2916,19000.0
2012-05-25 13:00:00,56.48,56.48,56.45,56.47,41600.0,41.2989,41.2989,41.2769,41.2916,41600.0
2012-05-25 13:05:00,56.47,56.49,56.46,56.47,17600.0,41.2916,41.3062,41.2842,41.2916,17600.0
2012-05-25 13:10:00,56.47,56.48,56.46,56.48,17000.0,41.2916,41.2989,41.2842,41.2989,17000.0
2012-05-25 13:15:00,56.49,56.5,56.46,56.49,21400.0,41.3062,41.3135,41.2842,41.3062,21400.0
2012-05-25 13:20:00,56.5,56.53,56.47,56.53,136900.0,41.3135,41.3354,41.2916,41.3354,136900.0
2012-05-25 13:25:00,56.53,56.53,56.48,56.5,30700.0,41.3354,41.3354,41.2989,41.3135,30700.0
2012-05-25 13:30:00,56.51,56.53,56.5,56.5,19500.0,41.3208,41.3354,41.3135,41.3135,19500.0
2012-05-25 13:35:00,56.5,56.53,56.5,56.51,14400.0,41.3135,41.3354,41.3135,41.3208,14400.0
2012-05-25 13:40:00,56.51,56.52,56.49,56.5,16400.0,41.3208,41.3281,41.3062,41.3135,16400.0
2012-05-25 13:45:00,56.5,56.51,56.5,56.5,7300.0,41.3135,41.3208,41.3135,41.3135,7300.0
2012-05-25 13:50:00,56.5,56.51,56.48,56.5,41000.0,41.3135,41.3208,41.2989,41.3135,41000.0
2012-05-25 13:55:00,56.51,56.54,56.5,56.5,21300.0,41.3208,41.3427,41.3135,41.3135,21300.0
2012-05-25 14:00:00,56.5,56.52,56.5,56.51,16000.0,41.3135,41.3281,41.3135,41.3208,16000.0
2012-05-25 14:05:00,56.5,56.51,56.49,56.5,34900.0,41.3135,41.3208,41.3062,41.3135,34900.0
2012-05-25 14:10:00,56.5,56.52,56.5,56.51,23300.0,41.3135,41.3281,41.3135,41.3208,23300.0
2012-05-25 14:15:00,56.51,56.51,56.48,56.49,51800.0,41.3208,41.3208,41.2989,41.3062,51800.0
2012-05-25 14:20:00,56.49,56.5,56.43,56.5,71500.0,41.3062,41.3135,41.2623,41.3135,71500.0
2012-05-25 14:25:00,56.5,56.56,56.48,56.51,52100.0,41.3135,41.3574,41.2989,41.3208,52100.0
2012-05-25 14:30:00,56.5,56.55,56.49,56.5,21800.0,41.3135,41.3501,41.3062,41.3135,21800.0
2012-05-25 14:35:00,56.51,56.51,56.49,56.5,92400.0,41.3208,41.3208,41.3062,41.3135,92400.0
2012-05-25 14:40:00,56.5,56.51,56.37,56.38,89300.0,41.3135,41.3208,41.2184,41.2258,89300.0
2012-05-25 14:45:00,56.37,56.38,56.22,56.23,85000.0,41.2184,41.2258,41.1088,41.1161,85000.0
2012-05-25 14:50:00,56.23,56.28,56.2,56.25,73400.0,41.1161,41.1526,41.0941,41.1307,73400.0
2012-05-25 14:55:00,56.26,56.3,56.24,56.29,67700.0,41.138,41.1673,41.1234,41.1599,67700.0
2012-05-25 15:00:00,56.29,56.37,56.28,56.36,62800.0,41.1599,41.2184,41.1526,41.2111,62800.0
2012-05-25 15:05:00,56.36,56.36,56.3,56.32,41100.0,41.2111,41.2111,41.1673,41.1819,41100.0
2012-05-25 15:10:00,56.32,56.35,56.23,56.24,143000.0,41.1819,41.2038,41.1161,41.1234,143000.0
2012-05-25 15:15:00,56.23,56.26,56.19,56.26,55800.0,41.1161,41.138,41.0868,41.138,55800.0
2012-05-25 15:20:00,56.25,56.26,56.16,56.24,157100.0,41.1307,41.138,41.0649,41.1234,157100.0
2012-05-25 15:25:00,56.25,56.26,56.21,56.24,38300.0,41.1307,41.138,41.1014,41.1234,38300.0
2012-05-25 15:30:00,56.25,56.33,56.18,56.28,90700.0,41.1307,41.1892,41.0795,41.1526,90700.0
2012-05-25 15:35:00,56.28,56.31,56.27,56.31,68000.0,41.1526,41.1746,41.1453,41.1746,68000.0
2012-05-25 15:40:00,56.3,56.31,56.27,56.28,60300.0,41.1673,41.1746,41.1453,41.1526,60300.0
2012-05-25 15:45:00,56.27,56.35,56.26,56.3,139600.0,41.1453,41.2038,41.138,41.1673,139600.0
2012-05-25 15:50:00,56.31,56.33,56.28,56.3,173100.0,41.1746,41.1892,41.1526,41.1673,173100.0
2012-05-25 15:55:00,56.3,56.32,56.26,56.29,213400.0,41.1673,41.1819,41.138,41.1599,213400.0
2012-05-29 09:30:00,56.67,56.9,56.67,56.78,42700.0,41.4378,41.606,41.4378,41.5182,42700.0
2012-05-29 09:35:00,56.78,56.91,56.77,56.86,25300.0,41.5182,41.6133,41.5109,41.5767,25300.0
2012-05-29 09:40:00,56.88,56.99,56.87,56.94,31800.0,41.5914,41.6718,41.584,41.6352,31800.0
2012-05-29 09:45:00,56.94,56.99,56.83,56.85,62300.0,41.6352,41.6718,41.5548,41.5694,62300.0
2012-05-29 09:50:00,56.85,56.88,56.76,56.8,60400.0,41.5694,41.5914,41.5036,41.5329,60400.0
2012-05-29 09:55:00,56.8,56.82,56.7,56.75,65500.0,41.5329,41.5475,41.4597,41.4963,65500.0
2012-05-29 10:00:00,56.75,56.83,56.66,56.8,43500.0,41.4963,41.5548,41.4305,41.5329,43500.0
2012-05-29 10:05:00,56.82,56.91,56.75,56.78,25600.0,41.5475,41.6133,41.4963,41.5182,25600.0
2012-05-29 10:10:00,56.8,56.92,56.79,56.89,49100.0,41.5329,41.6206,41.5255,41.5987,49100.0
2012-05-29 10:15:00,56.9,57.09,56.88,57.07,122600.0,41.606,41.7449,41.5914,41.7303,122600.0
2012-05-29 10:20:00,57.07,57.1,57.01,57.04,30600.0,41.7303,41.7522,41.6864,41.7084,30600.0
2012-05-29 10:25:00,57.04,57.15,57.04,57.15,29000.0,41.7084,41.7888,41.7084,41.7888,29000.0
2012-05-29 10:30:00,57.15,57.27,57.11,57.24,22800.0,41.7888,41.8765,41.7595,41.8546,22800.0
2012-05-29 10:35:00,57.25,57.28,57.14,57.14,17700.0,41.8619,41.8838,41.7815,41.7815,17700.0
2012-05-29 10:40:00,57.14,57.16,57.01,57.02,35400.0,41.7815,41.7961,41.6864,41.6937,35400.0
2012-05-29 10:45:00,57.02,57.06,57.01,57.03,26800.0,41.6937,41.723,41.6864,41.701,26800.0
2012-05-29 10:50:00,57.05,57.05,56.98,56.98,32200.0,41.7157,41.7157,41.6645,41.6645,32200.0
2012-05-29 10:55:00,56.98,57.02,56.97,57.01,40700.0,41.6645,41.6937,41.6572,41.6864,40700.0
2012-05-29 11:00:00,57.0,57.01,56.99,57.0,27400.0,41.6791,41.6864,41.6718,41.6791,27400.0
2012-05-29 11:05:00,56.99,57.04,56.99,57.02,52000.0,41.6718,41.7084,41.6718,41.6937,52000.0
2012-05-29 11:10:00,57.01,57.07,57.01,57.07,12100.0,41.6864,41.7303,41.6864,41.7303,12100.0
2012-05-29 11:15:00,57.07,57.08,57.0,57.05,43300.0,41.7303,41.7376,41.6791,41.7157,43300.0
2012-05-29 11:20:00,57.05,57.05,57.0,57.04,30700.0,41.7157,41.7157,41.6791,41.7084,30700.0
2012-05-29 11:25:00,57.03,57.1,57.03,57.09,46000.0,41.701,41.7522,41.701,41.7449,46000.0
2012-05-29 11:30:00,57.1,57.11,57.03,57.05,37000.0,41.7522,41.7595,41.701,41.7157,37000.0
2012-05-29 11:35:00,57.05,57.05,56.94,56.98,64700.0,41.7157,41.7157,41.6352,41.6645,64700.0
2012-05-29 11:40:00,56.98,57.0,56.93,56.95,49000.0,41.6645,41.6791,41.6279,41.6425,49000.0
2012-05-29 11:45:00,56.97,56.97,56.9,56.96,72000.0,41.6572,41.6572,41.606,41.6499,72000.0
2012-05-29 11:50:00,56.95,56.99,56.95,56.97,18400.0,41.6425,41.6718,41.6425,41.6572,18400.0
2012-05-29 11:55:00,56.98,56.99,56.94,56.95,51400.0,41.6645,41.6718,41.6352,41.6425,51400.0
2012-05-29 12:00:00,56.95,57.0,56.89,56.92,94900.0,41.6425,41.6791,41.5987,41.6206,94900.0
2012-05-29 12:05:00,56.92,56.97,56.88,56.97,24100.0,41.6206,41.6572,41.5914,41.6572,24100.0
2012-05-29 12:10:00,56.96,56.96,56.87,56.9,52200.0,41.6499,41.6499,41.584,41.606,52200.0
2012-05-29 12:15:00,56.89,56.93,56.88,56.93,38700.0,41.5987,41.6279,41.5914,41.6279,38700.0
2012-05-29 12:20:00,56.93,56.94,56.89,56.9,16300.0,41.6279,41.6352,41.5987,41.606,16300.0
2012-05-29 12:25:00,56.91,57.0,56.9,56.97,34600.0,41.6133,41.6791,41.606,41.6572,34600.0
2012-05-29 12:30:00,56.97,56.97,56.89,56.92,32600.0,41.6572,41.6572,41.5987,41.6206,32600.0
2012-05-29 12:35:00,56.92,56.95,56.89,56.91,17800.0,41.6206,41.6425,41.5987,41.6133,17800.0
2012-05-29 12:40:00,56.9,56.96,56.9,56.95,15500.0,41.606,41.6499,41.606,41.6425,15500.0
2012-05-29 12:45:00,56.95,56.96,56.9,56.96,18500.0,41.6425,41.6499,41.606,41.6499,18500.0
2012-05-29 12:50:00,56.95,57.06,56.94,57.05,26500.0,41.6425,41.723,41.6352,41.7157,26500.0
2012-05-29 12:55:00,57.04,57.09,56.99,57.03,23600.0,41.7084,41.7449,41.6718,41.701,23600.0
2012-05-29 13:00:00,57.04,57.05,56.96,57.0,35000.0,41.7084,41.7157,41.6499,41.6791,35000.0
2012-05-29 13:05:00,57.0,57.04,56.98,57.02,37200.0,41.6791,41.7084,41.6645,41.6937,37200.0
2012-05-29 13:10:00,57.04,57.1,57.02,57.05,18900.0,41.7084,41.7522,41.6937,41.7157,18900.0
2012-05-29 13:15:00,57.04,57.07,57.01,57.03,22600.0,41.7084,41.7303,41.6864,41.701,22600.0
2012-05-29 13:20:00,57.0,57.04,56.98,57.02,50900.0,41.6791,41.7084,41.6645,41.6937,50900.0
2012-05-29 13:25:00,57.02,57.02,56.97,56.98,31000.0,41.6937,41.6937,41.6572,41.6645,31000.0
2012-05-29 13:30:00,56.99,57.07,56.98,57.05,70100.0,41.6718,41.7303,41.6645,41.7157,70100.0
2012-05-29 13:35:00,57.05,57.08,57.03,57.03,8300.0,41.7157,41.7376,41.701,41.701,8300.0
2012-05-29 13:40:00,57.04,57.09,57.04,57.09,14200.0,41.7084,41.7449,41.7084,41.7449,14200.0
2012-05-29 13:45:00,57.1,57.15,57.08,57.11,28800.0,41.7522,41.7888,41.7376,41.7595,28800.0
2012-05-29 13:50:00,57.11,57.12,57.07,57.11,123000.0,41.7595,41.7668,41.7303,41.7595,123000.0
2012-05-29 13:55:00,57.11,57.15,57.09,57.13,17500.0,41.7595,41.7888,41.7449,41.7742,17500.0
2012-05-29 14:00:00,57.14,57.15,57.08,57.1,31200.0,41.7815,41.7888,41.7376,41.7522,31200.0
2012-05-29 14:05:00,57.1,57.12,57.04,57.04,34600.0,41.7522,41.7668,41.7084,41.7084,34600.0
2012-05-29 14:10:00,57.04,57.11,57.02,57.09,49000.0,41.7084,41.7595,41.6937,41.7449,49000.0
2012-05-29 14:15:00,57.09,57.19,57.09,57.17,71600.0,41.7449,41.818,41.7449,41.8034,71600.0
2012-05-29 14:20:00,57.17,57.2,57.12,57.14,30400.0,41.8034,41.8253,41.7668,41.7815,30400.0
2012-05-29 14:25:00,57.13,57.19,57.12,57.16,52400.0,41.7742,41.818,41.7668,41.7961,52400.0
2012-05-29 14:30:00,57.17,57.17,57.11,57.13,25400.0,41.8034,41.8034,41.7595,41.7742,25400.0
2012-05-29 14:35:00,57.13,57.16,57.09,57.12,37600.0,41.7742,41.7961,41.7449,41.7668,37600.0
2012-05-29 14:40:00,57.11,57.15,57.09,57.11,20200.0,41.7595,41.7888,41.7449,41.7595,20200.0
2012-05-29 14:45:00,57.13,57.19,57.12,57.18,31800.0,41.7742,41.818,41.7668,41.8107,31800.0
2012-05-29 14:50:00,57.18,57.23,57.17,57.2,41000.0,41.8107,41.8473,41.8034,41.8253,41000.0
2012-05-29 14:55:00,57.2,57.25,57.17,57.17,31200.0,41.8253,41.8619,41.8034,41.8034,31200.0
2012-05-29 15:00:00,57.18,57.2,57.14,57.17,38100.0,41.8107,41.8253,41.7815,41.8034,38100.0
2012-05-29 15:05:00,57.16,57.22,57.14,57.19,42800.0,41.7961,41.84,41.7815,41.818,42800.0
2012-05-29 15:10:00,57.2,57.25,57.18,57.2,45000.0,41.8253,41.8619,41.8107,41.8253,45000.0
2012-05-29 15:15:00,57.21,57.23,57.18,57.19,30600.0,41.8327,41.8473,41.8107,41.818,30600.0
2012-05-29 15:20:00,57.19,57.21,57.16,57.19,38800.0,41.818,41.8327,41.7961,41.818,38800.0
2012-05-29 15:25:00,57.18,57.2,57.17,57.2,41200.0,41.8107,41.8253,41.8034,41.8253,41200.0
2012-05-29 15:30:00,57.2,57.2,57.09,57.15,57200.0,41.8253,41.8253,41.7449,41.7888,57200.0
2012-05-29 15:35:00,57.16,57.22,57.14,57.18,88000.0,41.7961,41.84,41.7815,41.8107,88000.0
2012-05-29 15:40:00,57.17,57.23,57.14,57.23,92000.0,41.8034,41.8473,41.7815,41.8473,92000.0
2012-05-29 15:45:00,57.22,57.23,57.14,57.15,125300.0,41.84,41.8473,41.7815,41.7888,125300.0
2012-05-29 15:50:00,57.15,57.18,57.1,57.16,99800.0,41.7888,41.8107,41.7522,41.7961,99800.0
2012-05-29 15:55:00,57.15,57.18,57.05,57.16,257000.0,41.7888,41.8107,41.7157,41.7961,257000.0
2012-05-30 09:30:00,56.77,56.8,56.38,56.6,54400.0,41.5109,41.5329,41.2258,41.3866,54400.0
2012-05-30 09:35:00,56.6,56.61,56.26,56.31,63300.0,41.3866,41.3939,41.138,41.1746,63300.0
2012-05-30 09:40:00,56.29,56.49,56.18,56.36,46700.0,41.1599,41.3062,41.0795,41.2111,46700.0
2012-05-30 09:45:00,56.37,56.45,56.3,56.33,28900.0,41.2184,41.2769,41.1673,41.1892,28900.0
2012-05-30 09:50:00,56.33,56.4,56.27,56.38,36400.0,41.1892,41.2404,41.1453,41.2258,36400.0
2012-05-30 09:55:00,56.38,56.38,56.21,56.22,28300.0,41.2258,41.2258,41.1014,41.1088,28300.0
2012-05-30 10:00:00,56.21,56.23,56.03,56.2,50200.0,41.1014,41.1161,40.9698,41.0941,50200.0
2012-05-30 10:05:00,56.21,56.27,56.2,56.26,36000.0,41.1014,41.1453,41.0941,41.138,36000.0
2012-05-30 10:10:00,56.24,56.24,56.09,56.15,28100.0,41.1234,41.1234,41.0137,41.0576,28100.0
2012-05-30 10:15:00,56.14,56.21,56.08,56.14,35900.0,41.0503,41.1014,41.0064,41.0503,35900.0
2012-05-30 10:20:00,56.14,56.22,56.08,56.2,31800.0,41.0503,41.1088,41.0064,41.0941,31800.0
2012-05-30 10:25:00,56.2,56.27,56.2,56.24,25700.0,41.0941,41.1453,41.0941,41.1234,25700.0
2012-05-30 10:30:00,56.25,56.33,56.23,56.32,20600.0,41.1307,41.1892,41.1161,41.1819,20600.0
2012-05-30 10:35:00,56.3,56.31,56.12,56.14,25300.0,41.1673,41.1746,41.0356,41.0503,25300.0
2012-05-30 10:40:00,56.15,56.18,56.1,56.13,20700.0,41.0576,41.0795,41.021,41.0429,20700.0
2012-05-30 10:45:00,56.13,56.2,56.07,56.08,38100.0,41.0429,41.0941,40.9991,41.0064,38100.0
2012-05-30 10:50:00,56.08,56.13,56.04,56.07,24000.0,41.0064,41.0429,40.9771,40.9991,24000.0
2012-05-30 10:55:00,56.08,56.1,55.96,55.98,17600.0,41.0064,41.021,40.9186,40.9333,17600.0
2012-05-30 11:00:00,55.97,56.06,55.94,56.06,29500.0,40.926,40.9918,40.904,40.9918,29500.0
2012-05-30 11:05:00,56.07,56.19,56.05,56.19,28300.0,40.9991,41.0868,40.9845,41.0868,28300.0
2012-05-30 11:10:00,56.17,56.23,56.14,56.2,21100.0,41.0722,41.1161,41.0503,41.0941,21100.0
2012-05-30 11:15:00,56.21,56.24,56.16,56.22,21200.0,41.1014,41.1234,41.0649,41.1088,21200.0
2012-05-30 11:20:00,56.23,56.25,56.16,56.17,21200.0,41.1161,41.1307,41.0649,41.0722,21200.0
2012-05-30 11:25:00,56.17,56.21,56.14,56.14,30200.0,41.0722,41.1014,41.0503,41.0503,30200.0
2012-05-30 11:30:00,56.15,56.16,55.96,55.96,31900.0,41.0576,41.0649,40.9186,40.9186,31900.0
2012-05-30 11:35:00,55.97,56.14,55.97,56.12,27400.0,40.926,41.0503,40.926,41.0356,27400.0
2012-05-30 11:40:00,56.11,56.17,56.06,56.1,37000.0,41.0283,41.0722,40.9918,41.021,37000.0
2012-05-30 11:45:00,56.09,56.12,56.0,56.04,29000.0,41.0137,41.0356,40.9479,40.9771,29000.0
2012-05-30 11:50:00,56.05,56.1,56.02,56.04,43900.0,40.9845,41.021,40.9625,40.9771,43900.0
2012-05-30 11:55:00,56.05,56.06,56.01,56.02,25000.0,40.9845,40.9918,40.9552,40.9625,25000.0
2012-05-30 12:00:00,56.02,56.05,55.85,55.88,56400.0,40.9625,40.9845,40.8382,40.8601,56400.0
2012-05-30 12:05:00,55.89,56.0,55.89,56.0,13600.0,40.8675,40.9479,40.8675,40.9479,13600.0
2012-05-30 12:10:00,55.99,56.0,55.92,55.94,17400.0,40.9406,40.9479,40.8894,40.904,17400.0
2012-05-30 12:15:00,55.94,55.95,55.9,55.91,19700.0,40.904,40.9113,40.8748,40.8821,19700.0
2012-05-30 12:20:00,55.9,55.92,55.88,55.89,23800.0,40.8748,40.8894,40.8601,40.8675,23800.0
2012-05-30 12:25:00,55.9,55.9,55.79,55.85,22400.0,40.8748,40.8748,40.7943,40.8382,22400.0
2012-05-30 12:30:00,55.84,55.91,55.84,55.9,12900.0,40.8309,40.8821,40.8309,40.8748,12900.0
2012-05-30 12:35:00,55.9,55.94,55.84,55.89,25800.0,40.8748,40.904,40.8309,40.8675,25800.0
2012-05-30 12:40:00,55.88,55.94,55.85,55.92,20300.0,40.8601,40.904,40.8382,40.8894,20300.0
2012-05-30 12:45:00,55.93,55.97,55.92,55.96,15000.0,40.8967,40.926,40.8894,40.9186,15000.0
2012-05-30 12:50:00,55.97,56.0,55.93,55.93,27200.0,40.926,40.9479,40.8967,40.8967,27200.0
2012-05-30 12:55:00,55.92,55.96,55.91,55.93,32200.0,40.8894,40.9186,40.8821,40.8967,32200.0
2012-05-30 13:00:00,55.95,55.95,55.86,55.86,20500.0,40.9113,40.9113,40.8455,40.8455,20500.0
2012-05-30 13:05:00,55.87,55.94,55.86,55.88,23700.0,40.8528,40.904,40.8455,40.8601,23700.0
2012-05-30 13:10:00,55.87,55.9,55.8,55.81,23100.0,40.8528,40.8748,40.8016,40.809,23100.0
2012-05-30 13:15:00,55.81,55.87,55.8,55.85,15900.0,40.809,40.8528,40.8016,40.8382,15900.0
2012-05-30 13:20:00,55.84,55.9,55.82,55.88,14000.0,40.8309,40.8748,40.8163,40.8601,14000.0
2012-05-30 13:25:00,55.87,55.9,55.85,55.89,15700.0,40.8528,40.8748,40.8382,40.8675,15700.0
2012-05-30 13:30:00,55.9,56.01,55.88,55.97,44300.0,40.8748,40.9552,40.8601,40.926,44300.0
2012-05-30 13:35:00,55.97,56.02,55.92,55.98,42400.0,40.926,40.9625,40.8894,40.9333,42400.0
2012-05-30 13:40:00,55.97,55.99,55.9,55.94,25300.0,40.926,40.9406,40.8748,40.904,25300.0
2012-05-30 13:45:00,55.94,56.03,55.94,56.0,25900.0,40.904,40.9698,40.904,40.9479,25900.0
2012-05-30 13:50:00,56.0,56.01,55.93,55.97,39300.0,40.9479,40.9552,40.8967,40.926,39300.0
2012-05-30 13:55:00,55.97,55.97,55.89,55.95,25000.0,40.926,40.926,40.8675,40.9113,25000.0
2012-05-30 14:00:00,55.95,56.03,55.94,55.98,26200.0,40.9113,40.9698,40.904,40.9333,26200.0
2012-05-30 14:05:00,56.0,56.03,55.98,56.01,21000.0,40.9479,40.9698,40.9333,40.9552,21000.0
2012-05-30 14:10:00,56.01,56.02,55.93,55.98,22500.0,40.9552,40.9625,40.8967,40.9333,22500.0
2012-05-30 14:15:00,55.99,56.01,55.97,56.0,15700.0,40.9406,40.9552,40.926,40.9479,15700.0
2012-05-30 14:20:00,56.0,56.03,55.97,55.98,29200.0,40.9479,40.9698,40.926,40.9333,29200.0
2012-05-30 14:25:00,55.98,55.98,55.89,55.93,43200.0,40.9333,40.9333,40.8675,40.8967,43200.0
2012-05-30 14:30:00,55.94,55.97,55.89,55.95,23300.0,40.904,40.926,40.8675,40.9113,23300.0
2012-05-30 14:35:00,55.97,55.97,55.89,55.91,24900.0,40.926,40.926,40.8675,40.8821,24900.0
2012-05-30 14:40:00,55.9,55.95,55.86,55.95,18300.0,40.8748,40.9113,40.8455,40.9113,18300.0
2012-05-30 14:45:00,55.96,55.97,55.88,55.91,17200.0,40.9186,40.926,40.8601,40.8821,17200.0
2012-05-30 14:50:00,55.92,55.95,55.88,55.91,30500.0,40.8894,40.9113,40.8601,40.8821,30500.0
2012-05-30 14:55:00,55.92,55.95,55.91,55.92,19700.0,40.8894,40.9113,40.8821,40.8894,19700.0
2012-05-30 15:00:00,55.92,55.95,55.83,55.83,36400.0,40.8894,40.9113,40.8236,40.8236,36400.0
2012-05-30 15:05:00,55.83,55.86,55.81,55.84,28400.0,40.8236,40.8455,40.809,40.8309,28400.0
2012-05-30 15:10:00,55.85,55.86,55.72,55.77,35600.0,40.8382,40.8455,40.7432,40.7797,35600.0
2012-05-30 15:15:00,55.77,55.83,55.7,55.81,31100.0,40.7797,40.8236,40.7285,40.809,31100.0
2012-05-30 15:20:00,55.82,55.89,55.77,55.89,39300.0,40.8163,40.8675,40.7797,40.8675,39300.0
2012-05-30 15:25:00,55.9,55.98,55.84,55.95,100800.0,40.8748,40.9333,40.8309,40.9113,100800.0
2012-05-30 15:30:00,55.97,56.0,55.9,55.96,177200.0,40.926,40.9479,40.8748,40.9186,177200.0
2012-05-30 15:35:00,55.95,56.0,55.93,55.98,57600.0,40.9113,40.9479,40.8967,40.9333,57600.0
2012-05-30 15:40:00,55.98,55.99,55.92,55.96,101200.0,40.9333,40.9406,40.8894,40.9186,101200.0
2012-05-30 15:45:00,55.96,56.07,55.96,56.01,124500.0,40.9186,40.9991,40.9186,40.9552,124500.0
2012-05-30 15:50:00,56.03,56.07,55.99,55.99,139900.0,40.9698,40.9991,40.9406,40.9406,139900.0
2012-05-30 15:55:00,56.0,56.05,55.95,56.0,310600.0,40.9479,40.9845,40.9113,40.9479,310600.0
2012-05-31 09:30:00,55.87,56.15,55.84,56.06,92200.0,40.8528,41.0576,40.8309,40.9918,92200.0
2012-05-31 09:35:00,56.05,56.12,55.99,56.01,82500.0,40.9845,41.0356,40.9406,40.9552,82500.0
2012-05-31 09:40:00,56.0,56.06,55.89,55.92,196000.0,40.9479,40.9918,40.8675,40.8894,196000.0
2012-05-31 09:45:00,55.92,56.08,55.85,55.86,148400.0,40.8894,41.0064,40.8382,40.8455,148400.0
2012-05-31 09:50:00,55.86,56.0,55.69,55.77,66000.0,40.8455,40.9479,40.7212,40.7797,66000.0
2012-05-31 09:55:00,55.78,55.79,55.57,55.71,49400.0,40.787,40.7943,40.6335,40.7358,49400.0
2012-05-31 10:00:00,55.71,55.82,55.66,55.66,63100.0,40.7358,40.8163,40.6993,40.6993,63100.0
2012-05-31 10:05:00,55.68,55.74,55.61,55.61,42600.0,40.7139,40.7578,40.6627,40.6627,42600.0
2012-05-31 10:10:00,55.63,55.63,55.53,55.58,34800.0,40.6773,40.6773,40.6042,40.6408,34800.0
2012-05-31 10:15:00,55.6,55.68,55.55,55.65,39700.0,40.6554,40.7139,40.6188,40.692,39700.0
2012-05-31 10:20:00,55.64,55.71,55.57,55.65,23100.0,40.6847,40.7358,40.6335,40.692,23100.0
2012-05-31 10:25:00,55.64,55.73,55.62,55.67,36200.0,40.6847,40.7505,40.67,40.7066,36200.0
2012-05-31 10:30:00,55.68,55.76,55.66,55.76,94400.0,40.7139,40.7724,40.6993,40.7724,94400.0
2012-05-31 10:35:00,55.76,55.88,55.76,55.83,60300.0,40.7724,40.8601,40.7724,40.8236,60300.0
2012-05-31 10:40:00,55.83,55.88,55.8,55.8,23300.0,40.8236,40.8601,40.8016,40.8016,23300.0
2012-05-31 10:45:00,55.83,55.88,55.76,55.81,63100.0,40.8236,40.8601,40.7724,40.809,63100.0
2012-05-31 10:50:00,55.81,55.83,55.76,55.8,39200.0,40.809,40.8236,40.7724,40.8016,39200.0
2012-05-31 10:55:00,55.8,55.91,55.79,55.81,32800.0,40.8016,40.8821,40.7943,40.809,32800.0
2012-05-31 11:00:00,55.82,55.83,55.68,55.7,69100.0,40.8163,40.8236,40.7139,40.7285,69100.0
2012-05-31 11:05:00,55.7,55.79,55.68,55.76,31300.0,40.7285,40.7943,40.7139,40.7724,31300.0
2012-05-31 11:10:00,55.77,55.79,55.67,55.7,34000.0,40.7797,40.7943,40.7066,40.7285,34000.0
2012-05-31 11:15:00,55.7,55.75,55.66,55.74,48400.0,40.7285,40.7651,40.6993,40.7578,48400.0
2012-05-31 11:20:00,55.76,55.79,55.69,55.79,34600.0,40.7724,40.7943,40.7212,40.7943,34600.0
2012-05-31 11:25:00,55.79,55.85,55.78,55.82,27600.0,40.7943,40.8382,40.787,40.8163,27600.0
2012-05-31 11:30:00,55.82,55.98,55.77,55.97,79500.0,40.8163,40.9333,40.7797,40.926,79500.0
2012-05-31 11:35:00,55.97,55.98,55.86,55.95,32500.0,40.926,40.9333,40.8455,40.9113,32500.0
2012-05-31 11:40:00,55.94,55.95,55.88,55.92,26700.0,40.904,40.9113,40.8601,40.8894,26700.0
2012-05-31 11:45:00,55.91,55.91,55.83,55.83,24300.0,40.8821,40.8821,40.8236,40.8236,24300.0
2012-05-31 11:50:00,55.83,55.89,55.83,55.87,25900.0,40.8236,40.8675,40.8236,40.8528,25900.0
2012-05-31 11:55:00,55.87,55.89,55.8,55.81,42400.0,40.8528,40.8675,40.8016,40.809,42400.0
2012-05-31 12:00:00,55.8,55.88,55.77,55.83,31300.0,40.8016,40.8601,40.7797,40.8236,31300.0
2012-05-31 12:05:00,55.84,55.97,55.84,55.96,24400.0,40.8309,40.926,40.8309,40.9186,24400.0
2012-05-31 12:10:00,55.96,56.05,55.91,56.04,59200.0,40.9186,40.9845,40.8821,40.9771,59200.0
2012-05-31 12:15:00,56.06,56.07,55.99,56.07,26200.0,40.9918,40.9991,40.9406,40.9991,26200.0
2012-05-31 12:20:00,56.06,56.19,56.06,56.15,30400.0,40.9918,41.0868,40.9918,41.0576,30400.0
2012-05-31 12:25:00,56.16,56.33,56.16,56.23,47600.0,41.0649,41.1892,41.0649,41.1161,47600.0
2012-05-31 12:30:00,56.22,56.25,56.14,56.15,29000.0,41.1088,41.1307,41.0503,41.0576,29000.0
2012-05-31 12:35:00,56.15,56.16,56.06,56.07,24200.0,41.0576,41.0649,40.9918,40.9991,24200.0
2012-05-31 12:40:00,56.07,56.17,56.07,56.17,19800.0,40.9991,41.0722,40.9991,41.0722,19800.0
2012-05-31 12:45:00,56.18,56.25,56.13,56.25,32300.0,41.0795,41.1307,41.0429,41.1307,32300.0
2012-05-31 12:50:00,56.24,56.31,56.23,56.24,23300.0,41.1234,41.1746,41.1161,41.1234,23300.0
2012-05-31 12:55:00,56.23,56.28,56.22,56.23,17100.0,41.1161,41.1526,41.1088,41.1161,17100.0
2012-05-31 13:00:00,56.22,56.36,56.21,56.35,27100.0,41.1088,41.2111,41.1014,41.2038,27100.0
2012-05-31 13:05:00,56.33,56.5,56.31,56.4,59800.0,41.1892,41.3135,41.1746,41.2404,59800.0
2012-05-31 13:10:00,56.4,56.41,56.36,56.41,29000.0,41.2404,41.2477,41.2111,41.2477,29000.0
2012-05-31 13:15:00,56.42,56.49,56.42,56.44,26800.0,41.255,41.3062,41.255,41.2696,26800.0
2012-05-31 13:20:00,56.45,56.45,56.36,56.37,25900.0,41.2769,41.2769,41.2111,41.2184,25900.0
2012-05-31 13:25:00,56.38,56.4,56.33,56.34,32600.0,41.2258,41.2404,41.1892,41.1965,32600.0
2012-05-31 13:30:00,56.33,56.4,56.31,56.35,27800.0,41.1892,41.2404,41.1746,41.2038,27800.0
2012-05-31 13:35:00,56.36,56.36,56.22,56.25,28300.0,41.2111,41.2111,41.1088,41.1307,28300.0
2012-05-31 13:40:00,56.25,56.26,56.2,56.26,23700.0,41.1307,41.138,41.0941,41.138,23700.0
2012-05-31 13:45:00,56.26,56.27,56.18,56.2,28100.0,41.138,41.1453,41.0795,41.0941,28100.0
2012-05-31 13:50:00,56.19,56.21,56.1,56.15,31700.0,41.0868,41.1014,41.021,41.0576,31700.0
2012-05-31 13:55:00,56.14,56.2,56.13,56.19,23600.0,41.0503,41.0941,41.0429,41.0868,23600.0
2012-05-31 14:00:00,56.19,56.25,56.14,56.25,24200.0,41.0868,41.1307,41.0503,41.1307,24200.0
2012-05-31 14:05:00,56.26,56.32,56.23,56.29,22900.0,41.138,41.1819,41.1161,41.1599,22900.0
2012-05-31 14:10:00,56.3,56.37,56.29,56.3,38000.0,41.1673,41.2184,41.1599,41.1673,38000.0
2012-05-31 14:15:00,56.31,56.36,56.3,56.31,36500.0,41.1746,41.2111,41.1673,41.1746,36500.0
2012-05-31 14:20:00,56.3,56.3,56.21,56.25,42200.0,41.1673,41.1673,41.1014,41.1307,42200.0
2012-05-31 14:25:00,56.23,56.35,56.23,56.26,63300.0,41.1161,41.2038,41.1161,41.138,63300.0
2012-05-31 14:30:00,56.25,56.34,56.23,56.29,31600.0,41.1307,41.1965,41.1161,41.1599,31600.0
2012-05-31 14:35:00,56.3,56.38,56.28,56.34,26900.0,41.1673,41.2258,41.1526,41.1965,26900.0
2012-05-31 14:40:00,56.35,56.41,56.33,56.37,20100.0,41.2038,41.2477,41.1892,41.2184,20100.0
2012-05-31 14:45:00,56.38,56.4,56.35,56.36,23600.0,41.2258,41.2404,41.2038,41.2111,23600.0
2012-05-31 14:50:00,56.36,56.36,56.26,56.32,32900.0,41.2111,41.2111,41.138,41.1819,32900.0
2012-05-31 14:55:00,56.32,56.42,56.3,56.38,25400.0,41.1819,41.255,41.1673,41.2258,25400.0
2012-05-31 15:00:00,56.36,56.37,56.23,56.23,33200.0,41.2111,41.2184,41.1161,41.1161,33200.0
2012-05-31 15:05:00,56.23,56.33,56.23,56.32,29200.0,41.1161,41.1892,41.1161,41.1819,29200.0
2012-05-31 15:10:00,56.32,56.41,56.32,56.35,26700.0,41.1819,41.2477,41.1819,41.2038,26700.0
2012-05-31 15:15:00,56.35,56.41,56.35,56.37,14500.0,41.2038,41.2477,41.2038,41.2184,14500.0
2012-05-31 15:20:00,56.37,56.41,56.35,56.41,17100.0,41.2184,41.2477,41.2038,41.2477,17100.0
2012-05-31 15:25:00,56.41,56.57,56.41,56.53,40900.0,41.2477,41.3647,41.2477,41.3354,40900.0
2012-05-31 15:30:00,56.53,56.55,56.47,56.55,29300.0,41.3354,41.3501,41.2916,41.3501,29300.0
2012-05-31 15:35:00,56.56,56.66,56.53,56.57,55600.0,41.3574,41.4305,41.3354,41.3647,55600.0
2012-05-31 15:40:00,56.57,56.58,56.51,56.55,72100.0,41.3647,41.372,41.3208,41.3501,72100.0
2012-05-31 15:45:00,56.54,56.54,56.31,56.36,161800.0,41.3427,41.3427,41.1746,41.2111,161800.0
2012-05-31 15:50:00,56.36,56.36,56.24,56.25,84800.0,41.2111,41.2111,41.1234,41.1307,84800.0
2012-05-31 15:55:00,56.23,56.3,56.14,56.16,333600.0,41.1161,41.1673,41.0503,41.0649,333600.0
2012-06-01 09:30:00,55.06,55.3,55.04,55.23,59900.0,40.2606,40.436,40.2459,40.3849,59900.0
2012-06-01 09:35:00,55.25,55.28,55.1,55.1,310000.0,40.3995,40.4214,40.2898,40.2898,310000.0
2012-06-01 09:40:00,55.1,55.15,55.02,55.1,104400.0,40.2898,40.3264,40.2313,40.2898,104400.0
2012-06-01 09:45:00,55.09,55.14,55.02,55.07,32900.0,40.2825,40.319,40.2313,40.2679,32900.0
2012-06-01 09:50:00,55.04,55.12,54.91,55.02,47800.0,40.2459,40.3044,40.1509,40.2313,47800.0
2012-06-01 09:55:00,55.02,55.04,54.84,54.97,59600.0,40.2313,40.2459,40.0997,40.1947,59600.0
2012-06-01 10:00:00,54.97,55.11,54.88,55.1,86500.0,40.1947,40.2971,40.1289,40.2898,86500.0
2012-06-01 10:05:00,55.1,55.12,54.98,55.09,102800.0,40.2898,40.3044,40.2021,40.2825,102800.0
2012-06-01 10:10:00,55.1,55.1,54.98,55.01,64100.0,40.2898,40.2898,40.2021,40.224,64100.0
2012-06-01 10:15:00,55.0,55.07,54.9,54.97,24300.0,40.2167,40.2679,40.1436,40.1947,24300.0
2012-06-01 10:20:00,54.99,54.99,54.86,54.9,16500.0,40.2094,40.2094,40.1143,40.1436,16500.0
2012-06-01 10:25:00,54.92,54.93,54.79,54.83,17900.0,40.1582,40.1655,40.0631,40.0924,17900.0
2012-06-01 10:30:00,54.81,54.85,54.73,54.85,29500.0,40.0777,40.107,40.0193,40.107,29500.0
2012-06-01 10:35:00,54.84,54.86,54.79,54.81,51400.0,40.0997,40.1143,40.0631,40.0777,51400.0
2012-06-01 10:40:00,54.8,54.89,54.8,54.89,37500.0,40.0704,40.1362,40.0704,40.1362,37500.0
2012-06-01 10:45:00,54.88,54.92,54.84,54.91,22100.0,40.1289,40.1582,40.0997,40.1509,22100.0
2012-06-01 10:50:00,54.92,54.92,54.8,54.8,27400.0,40.1582,40.1582,40.0704,40.0704,27400.0
2012-06-01 10:55:00,54.82,54.88,54.79,54.83,25600.0,40.0851,40.1289,40.0631,40.0924,25600.0
2012-06-01 11:00:00,54.82,54.83,54.77,54.81,26400.0,40.0851,40.0924,40.0485,40.0777,26400.0
2012-06-01 11:05:00,54.81,54.83,54.78,54.79,50100.0,40.0777,40.0924,40.0558,40.0631,50100.0
2012-06-01 11:10:00,54.79,54.85,54.77,54.83,46300.0,40.0631,40.107,40.0485,40.0924,46300.0
2012-06-01 11:15:00,54.81,54.87,54.8,54.84,50500.0,40.0777,40.1216,40.0704,40.0997,50500.0
2012-06-01 11:20:00,54.85,54.89,54.84,54.88,28800.0,40.107,40.1362,40.0997,40.1289,28800.0
2012-06-01 11:25:00,54.85,54.93,54.81,54.85,48300.0,40.107,40.1655,40.0777,40.107,48300.0
2012-06-01 11:30:00,54.85,54.9,54.82,54.89,53900.0,40.107,40.1436,40.0851,40.1362,53900.0
2012-06-01 11:35:00,54.89,54.93,54.81,54.81,98700.0,40.1362,40.1655,40.0777,40.0777,98700.0
2012-06-01 11:40:00,54.81,54.86,54.77,54.86,26200.0,40.0777,40.1143,40.0485,40.1143,26200.0
2012-06-01 11:45:00,54.87,54.88,54.75,54.75,46600.0,40.1216,40.1289,40.0339,40.0339,46600.0
2012-06-01 11:50:00,54.75,54.83,54.72,54.82,26000.0,40.0339,40.0924,40.0119,40.0851,26000.0
2012-06-01 11:55:00,54.82,54.82,54.74,54.76,30800.0,40.0851,40.0851,40.0266,40.0412,30800.0
2012-06-01 12:00:00,54.75,54.8,54.73,54.76,44800.0,40.0339,40.0704,40.0193,40.0412,44800.0
2012-06-01 12:05:00,54.77,54.79,54.72,54.76,45100.0,40.0485,40.0631,40.0119,40.0412,45100.0
2012-06-01 12:10:00,54.75,54.84,54.74,54.81,27500.0,40.0339,40.0997,40.0266,40.0777,27500.0
2012-06-01 12:15:00,54.83,54.88,54.77,54.78,11600.0,40.0924,40.1289,40.0485,40.0558,11600.0
2012-06-01 12:20:00,54.78,54.79,54.72,54.76,43900.0,40.0558,40.0631,40.0119,40.0412,43900.0
2012-06-01 12:25:00,54.75,54.77,54.71,54.75,52500.0,40.0339,40.0485,40.0046,40.0339,52500.0
2012-06-01 12:30:00,54.74,54.75,54.67,54.7,43100.0,40.0266,40.0339,39.9754,39.9973,43100.0
2012-06-01 12:35:00,54.71,54.74,54.67,54.69,20800.0,40.0046,40.0266,39.9754,39.99,20800.0
2012-06-01 12:40:00,54.69,54.79,54.69,54.7,17300.0,39.99,40.0631,39.99,39.9973,17300.0
2012-06-01 12:45:00,54.71,54.77,54.69,54.76,12100.0,40.0046,40.0485,39.99,40.0412,12100.0
2012-06-01 12:50:00,54.75,54.76,54.71,54.71,11700.0,40.0339,40.0412,40.0046,40.0046,11700.0
2012-06-01 12:55:00,54.72,54.77,54.7,54.72,34600.0,40.0119,40.0485,39.9973,40.0119,34600.0
2012-06-01 13:00:00,54.72,54.77,54.69,54.71,30600.0,40.0119,40.0485,39.99,40.0046,30600.0
2012-06-01 13:05:00,54.72,54.76,54.7,54.7,14200.0,40.0119,40.0412,39.9973,39.9973,14200.0
2012-06-01 13:10:00,54.71,54.73,54.69,54.69,29700.0,40.0046,40.0193,39.99,39.99,29700.0
2012-06-01 13:15:00,54.7,54.73,54.69,54.7,31100.0,39.9973,40.0193,39.99,39.9973,31100.0
2012-06-01 13:20:00,54.7,54.72,54.67,54.7,73200.0,39.9973,40.0119,39.9754,39.9973,73200.0
2012-06-01 13:25:00,54.7,54.71,54.6,54.6,38000.0,39.9973,40.0046,39.9242,39.9242,38000.0
2012-06-01 13:30:00,54.6,54.64,54.54,54.57,51600.0,39.9242,39.9534,39.8803,39.9023,51600.0
2012-06-01 13:35:00,54.58,54.61,54.57,54.57,15200.0,39.9096,39.9315,39.9023,39.9023,15200.0
2012-06-01 13:40:00,54.57,54.69,54.56,54.67,17900.0,39.9023,39.99,39.8949,39.9754,17900.0
2012-06-01 13:45:00,54.69,54.69,54.62,54.63,16300.0,39.99,39.99,39.9388,39.9461,16300.0
2012-06-01 13:50:00,54.62,54.62,54.59,54.61,26800.0,39.9388,39.9388,39.9169,39.9315,26800.0
2012-06-01 13:55:00,54.61,54.62,54.58,54.61,22900.0,39.9315,39.9388,39.9096,39.9315,22900.0
2012-06-01 14:00:00,54.61,54.61,54.56,54.58,33000.0,39.9315,39.9315,39.8949,39.9096,33000.0
2012-06-01 14:05:00,54.57,54.59,54.52,54.55,73500.0,39.9023,39.9169,39.8657,39.8876,73500.0
2012-06-01 14:10:00,54.55,54.57,54.52,54.53,62100.0,39.8876,39.9023,39.8657,39.873,62100.0
2012-06-01 14:15:00,54.53,54.59,54.53,54.58,44900.0,39.873,39.9169,39.873,39.9096,44900.0
2012-06-01 14:20:00,54.58,54.73,54.57,54.73,56600.0,39.9096,40.0193,39.9023,40.0193,56600.0
2012-06-01 14:25:00,54.71,54.74,54.68,54.69,75600.0,40.0046,40.0266,39.9827,39.99,75600.0
2012-06-01 14:30:00,54.69,54.76,54.68,54.74,46600.0,39.99,40.0412,39.9827,40.0266,46600.0
2012-06-01 14:35:00,54.76,54.79,54.69,54.79,20500.0,40.0412,40.0631,39.99,40.0631,20500.0
2012-06-01 14:40:00,54.77,54.82,54.73,54.8,39600.0,40.0485,40.0851,40.0193,40.0704,39600.0
2012-06-01 14:45:00,54.79,54.83,54.74,54.81,33500.0,40.0631,40.0924,40.0266,40.0777,33500.0
2012-06-01 14:50:00,54.8,54.84,54.79,54.83,47600.0,40.0704,40.0997,40.0631,40.0924,47600.0
2012-06-01 14:55:00,54.82,54.85,54.78,54.81,87400.0,40.0851,40.107,40.0558,40.0777,87400.0
2012-06-01 15:00:00,54.81,54.84,54.77,54.79,84800.0,40.0777,40.0997,40.0485,40.0631,84800.0
2012-06-01 15:05:00,54.8,54.85,54.74,54.82,100700.0,40.0704,40.107,40.0266,40.0851,100700.0
2012-06-01 15:10:00,54.82,54.87,54.77,54.78,61900.0,40.0851,40.1216,40.0485,40.0558,61900.0
2012-06-01 15:15:00,54.79,54.81,54.75,54.78,68400.0,40.0631,40.0777,40.0339,40.0558,68400.0
2012-06-01 15:20:00,54.79,54.8,54.76,54.79,52000.0,40.0631,40.0704,40.0412,40.0631,52000.0
2012-06-01 15:25:00,54.79,54.88,54.78,54.85,76500.0,40.0631,40.1289,40.0558,40.107,76500.0
2012-06-01 15:30:00,54.86,54.93,54.84,54.91,132000.0,40.1143,40.1655,40.0997,40.1509,132000.0
2012-06-01 15:35:00,54.92,54.94,54.85,54.85,143000.0,40.1582,40.1728,40.107,40.107,143000.0
2012-06-01 15:40:00,54.85,54.9,54.79,54.83,110800.0,40.107,40.1436,40.0631,40.0924,110800.0
2012-06-01 15:45:00,54.84,54.94,54.84,54.85,110200.0,40.0997,40.1728,40.0997,40.107,110200.0
2012-06-01 15:50:00,54.86,54.89,54.79,54.8,117800.0,40.1143,40.1362,40.0631,40.0704,117800.0
2012-06-01 15:55:00,54.81,54.89,54.8,54.84,213500.0,40.0777,40.1362,40.0704,40.0997,213500.0
2012-06-04 09:30:00,54.86,54.87,54.71,54.82,27000.0,40.1143,40.1216,40.0046,40.0851,27000.0
2012-06-04 09:35:00,54.83,54.99,54.77,54.91,38200.0,40.0924,40.2094,40.0485,40.1509,38200.0
2012-06-04 09:40:00,54.9,54.9,54.69,54.72,21400.0,40.1436,40.1436,39.99,40.0119,21400.0
2012-06-04 09:45:00,54.72,54.72,54.55,54.56,25600.0,40.0119,40.0119,39.8876,39.8949,25600.0
2012-06-04 09:50:00,54.56,54.63,54.51,54.6,37900.0,39.8949,39.9461,39.8584,39.9242,37900.0
2012-06-04 09:55:00,54.6,54.62,54.53,54.56,88600.0,39.9242,39.9388,39.873,39.8949,88600.0
2012-06-04 10:00:00,54.56,54.58,54.34,54.4,104200.0,39.8949,39.9096,39.7341,39.778,104200.0
2012-06-04 10:05:00,54.4,54.4,54.27,54.37,45100.0,39.778,39.778,39.6829,39.756,45100.0
2012-06-04 10:10:00,54.37,54.46,54.33,54.46,34900.0,39.756,39.8218,39.7268,39.8218,34900.0
2012-06-04 10:15:00,54.46,54.53,54.43,54.53,56700.0,39.8218,39.873,39.7999,39.873,56700.0
2012-06-04 10:20:00,54.51,54.54,54.41,54.43,32500.0,39.8584,39.8803,39.7853,39.7999,32500.0
2012-06-04 10:25:00,54.43,54.49,54.38,54.4,25600.0,39.7999,39.8438,39.7633,39.778,25600.0
2012-06-04 10:30:00,54.39,54.43,54.29,54.34,40500.0,39.7706,39.7999,39.6975,39.7341,40500.0
2012-06-04 10:35:00,54.34,54.42,54.3,54.32,29400.0,39.7341,39.7926,39.7048,39.7195,29400.0
2012-06-04 10:40:00,54.33,54.45,54.33,54.41,32100.0,39.7268,39.8145,39.7268,39.7853,32100.0
2012-06-04 10:45:00,54.4,54.49,54.4,54.47,48800.0,39.778,39.8438,39.778,39.8291,48800.0
2012-06-04 10:50:00,54.45,54.5,54.44,54.45,42900.0,39.8145,39.8511,39.8072,39.8145,42900.0
2012-06-04 10:55:00,54.45,54.56,54.43,54.45,57200.0,39.8145,39.8949,39.7999,39.8145,57200.0
2012-06-04 11:00:00,54.45,54.46,54.38,54.39,73100.0,39.8145,39.8218,39.7633,39.7706,73100.0
2012-06-04 11:05:00,54.39,54.41,54.3,54.32,54600.0,39.7706,39.7853,39.7048,39.7195,54600.0
2012-06-04 11:10:00,54.32,54.39,54.29,54.33,47100.0,39.7195,39.7706,39.6975,39.7268,47100.0
2012-06-04 11:15:00,54.34,54.35,54.22,54.23,40400.0,39.7341,39.7414,39.6463,39.6536,40400.0
2012-06-04 11:20:00,54.25,54.28,54.22,54.25,41600.0,39.6683,39.6902,39.6463,39.6683,41600.0
2012-06-04 11:25:00,54.25,54.28,54.18,54.18,46600.0,39.6683,39.6902,39.6171,39.6171,46600.0
2012-06-04 11:30:00,54.18,54.23,54.16,54.17,34600.0,39.6171,39.6536,39.6025,39.6098,34600.0
2012-06-04 11:35:00,54.16,54.18,54.09,54.13,34400.0,39.6025,39.6171,39.5513,39.5805,34400.0
2012-06-04 11:40:00,54.12,54.16,54.04,54.04,60100.0,39.5732,39.6025,39.5147,39.5147,60100.0
2012-06-04 11:45:00,54.04,54.07,54.0,54.05,44400.0,39.5147,39.5367,39.4855,39.522,44400.0
2012-06-04 11:50:00,54.07,54.08,54.02,54.04,32200.0,39.5367,39.544,39.5001,39.5147,32200.0
2012-06-04 11:55:00,54.05,54.12,54.05,54.06,30400.0,39.522,39.5732,39.522,39.5293,30400.0
2012-06-04 12:00:00,54.04,54.13,54.04,54.07,20100.0,39.5147,39.5805,39.5147,39.5367,20100.0
2012-06-04 12:05:00,54.06,54.11,54.05,54.05,27200.0,39.5293,39.5659,39.522,39.522,27200.0
2012-06-04 12:10:00,54.05,54.09,53.95,53.97,79000.0,39.522,39.5513,39.4489,39.4635,79000.0
2012-06-04 12:15:00,53.98,54.0,53.95,54.0,50300.0,39.4708,39.4855,39.4489,39.4855,50300.0
2012-06-04 12:20:00,54.0,54.04,53.99,54.02,54500.0,39.4855,39.5147,39.4782,39.5001,54500.0
2012-06-04 12:25:00,54.01,54.06,53.99,54.01,46900.0,39.4928,39.5293,39.4782,39.4928,46900.0
2012-06-04 12:30:00,54.01,54.04,53.99,54.03,46700.0,39.4928,39.5147,39.4782,39.5074,46700.0
2012-06-04 12:35:00,54.02,54.07,54.01,54.03,40800.0,39.5001,39.5367,39.4928,39.5074,40800.0
2012-06-04 12:40:00,54.03,54.08,54.0,54.01,20000.0,39.5074,39.544,39.4855,39.4928,20000.0
2012-06-04 12:45:00,54.02,54.05,54.01,54.04,27000.0,39.5001,39.522,39.4928,39.5147,27000.0
2012-06-04 12:50:00,54.03,54.04,53.99,54.03,37500.0,39.5074,39.5147,39.4782,39.5074,37500.0
2012-06-04 12:55:00,54.04,54.09,54.02,54.05,28000.0,39.5147,39.5513,39.5001,39.522,28000.0
2012-06-04 13:00:00,54.08,54.13,54.05,54.11,30900.0,39.544,39.5805,39.522,39.5659,30900.0
2012-06-04 13:05:00,54.12,54.13,54.02,54.03,33900.0,39.5732,39.5805,39.5001,39.5074,33900.0
2012-06-04 13:10:00,54.05,54.07,54.02,54.05,54400.0,39.522,39.5367,39.5001,39.522,54400.0
2012-06-04 13:15:00,54.05,54.11,54.03,54.06,57800.0,39.522,39.5659,39.5074,39.5293,57800.0
2012-06-04 13:20:00,54.06,54.1,54.03,54.06,41400.0,39.5293,39.5586,39.5074,39.5293,41400.0
2012-06-04 13:25:00,54.06,54.1,54.03,54.09,42200.0,39.5293,39.5586,39.5074,39.5513,42200.0
2012-06-04 13:30:00,54.08,54.12,54.05,54.12,44300.0,39.544,39.5732,39.522,39.5732,44300.0
2012-06-04 13:35:00,54.1,54.25,54.08,54.22,36700.0,39.5586,39.6683,39.544,39.6463,36700.0
2012-06-04 13:40:00,54.21,54.25,54.18,54.18,25800.0,39.639,39.6683,39.6171,39.6171,25800.0
2012-06-04 13:45:00,54.18,54.19,54.07,54.08,30900.0,39.6171,39.6244,39.5367,39.544,30900.0
2012-06-04 13:50:00,54.09,54.14,54.06,54.1,53300.0,39.5513,39.5878,39.5293,39.5586,53300.0
2012-06-04 13:55:00,54.09,54.14,54.05,54.13,46600.0,39.5513,39.5878,39.522,39.5805,46600.0
2012-06-04 14:00:00,54.13,54.17,54.08,54.16,21800.0,39.5805,39.6098,39.544,39.6025,21800.0
2012-06-04 14:05:00,54.17,54.23,54.13,54.19,61300.0,39.6098,39.6536,39.5805,39.6244,61300.0
2012-06-04 14:10:00,54.19,54.25,54.19,54.24,42100.0,39.6244,39.6683,39.6244,39.661,42100.0
2012-06-04 14:15:00,54.25,54.36,54.22,54.3,37500.0,39.6683,39.7487,39.6463,39.7048,37500.0
2012-06-04 14:20:00,54.31,54.41,54.31,54.37,40900.0,39.7121,39.7853,39.7121,39.756,40900.0
2012-06-04 14:25:00,54.38,54.49,54.37,54.41,31200.0,39.7633,39.8438,39.756,39.7853,31200.0
2012-06-04 14:30:00,54.41,54.47,54.36,54.47,32300.0,39.7853,39.8291,39.7487,39.8291,32300.0
2012-06-04 14:35:00,54.48,54.51,54.46,54.46,77600.0,39.8364,39.8584,39.8218,39.8218,77600.0
2012-06-04 14:40:00,54.46,54.46,54.38,54.41,43600.0,39.8218,39.8218,39.7633,39.7853,43600.0
2012-06-04 14:45:00,54.43,54.44,54.39,54.42,34000.0,39.7999,39.8072,39.7706,39.7926,34000.0
2012-06-04 14:50:00,54.41,54.44,54.37,54.44,21900.0,39.7853,39.8072,39.756,39.8072,21900.0
2012-06-04 14:55:00,54.44,54.45,54.29,54.29,27800.0,39.8072,39.8145,39.6975,39.6975,27800.0
2012-06-04 15:00:00,54.29,54.31,54.24,54.24,54500.0,39.6975,39.7121,39.661,39.661,54500.0
2012-06-04 15:05:00,54.24,54.26,54.22,54.25,67300.0,39.661,39.6756,39.6463,39.6683,67300.0
2012-06-04 15:10:00,54.24,54.27,54.23,54.25,66200.0,39.661,39.6829,39.6536,39.6683,66200.0
2012-06-04 15:15:00,54.25,54.29,54.18,54.27,62300.0,39.6683,39.6975,39.6171,39.6829,62300.0
2012-06-04 15:20:00,54.27,54.27,54.2,54.21,92200.0,39.6829,39.6829,39.6317,39.639,92200.0
2012-06-04 15:25:00,54.22,54.33,54.18,54.3,76700.0,39.6463,39.7268,39.6171,39.7048,76700.0
2012-06-04 15:30:00,54.29,54.3,54.22,54.24,98600.0,39.6975,39.7048,39.6463,39.661,98600.0
2012-06-04 15:35:00,54.24,54.26,54.16,54.24,77000.0,39.661,39.6756,39.6025,39.661,77000.0
2012-06-04 15:40:00,54.24,54.27,54.18,54.26,140900.0,39.661,39.6829,39.6171,39.6756,140900.0
2012-06-04 15:45:00,54.27,54.36,54.27,54.35,112800.0,39.6829,39.7487,39.6829,39.7414,112800.0
2012-06-04 15:50:00,54.35,54.42,54.33,54.35,100000.0,39.7414,39.7926,39.7268,39.7414,100000.0
2012-06-04 15:55:00,54.35,54.43,54.35,54.38,276400.0,39.7414,39.7999,39.7414,39.7633,276400.0
2012-06-05 09:30:00,54.11,54.26,53.67,53.67,81300.0,39.5659,39.6756,39.2442,39.2442,81300.0
2012-06-05 09:35:00,53.7,53.82,53.65,53.66,63700.0,39.2661,39.3538,39.2295,39.2369,63700.0
2012-06-05 09:40:00,53.65,53.71,53.57,53.58,64200.0,39.2295,39.2734,39.171,39.1784,64200.0
2012-06-05 09:45:00,53.62,53.86,53.6,53.79,35000.0,39.2076,39.3831,39.193,39.3319,35000.0
2012-06-05 09:50:00,53.79,53.82,53.73,53.78,49400.0,39.3319,39.3538,39.288,39.3246,49400.0
2012-06-05 09:55:00,53.82,53.92,53.76,53.89,45700.0,39.3538,39.427,39.31,39.405,45700.0
2012-06-05 10:00:00,53.88,54.06,53.85,53.98,130200.0,39.3977,39.5293,39.3758,39.4708,130200.0
2012-06-05 10:05:00,53.98,54.14,53.97,54.03,41600.0,39.4708,39.5878,39.4635,39.5074,41600.0
2012-06-05 10:10:00,54.03,54.05,53.96,53.96,94700.0,39.5074,39.522,39.4562,39.4562,94700.0
2012-06-05 10:15:00,53.96,54.02,53.91,53.98,102000.0,39.4562,39.5001,39.4197,39.4708,102000.0
2012-06-05 10:20:00,53.97,54.11,53.95,54.09,27600.0,39.4635,39.5659,39.4489,39.5513,27600.0
2012-06-05 10:25:00,54.11,54.19,54.01,54.01,39100.0,39.5659,39.6244,39.4928,39.4928,39100.0
2012-06-05 10:30:00,54.01,54.02,53.85,53.85,37800.0,39.4928,39.5001,39.3758,39.3758,37800.0
2012-06-05 10:35:00,53.85,53.87,53.79,53.83,26800.0,39.3758,39.3904,39.3319,39.3612,26800.0
2012-06-05 10:40:00,53.85,53.85,53.74,53.77,39800.0,39.3758,39.3758,39.2954,39.3173,39800.0
2012-06-05 10:45:00,53.77,53.8,53.59,53.64,65600.0,39.3173,39.3392,39.1857,39.2222,65600.0
2012-06-05 10:50:00,53.64,53.64,53.55,53.6,43500.0,39.2222,39.2222,39.1564,39.193,43500.0
2012-06-05 10:55:00,53.6,53.63,53.49,53.59,51200.0,39.193,39.2149,39.1125,39.1857,51200.0
2012-06-05 11:00:00,53.59,53.65,53.56,53.65,79200.0,39.1857,39.2295,39.1637,39.2295,79200.0
2012-06-05 11:05:00,53.65,53.73,53.64,53.73,28600.0,39.2295,39.288,39.2222,39.288,28600.0
2012-06-05 11:10:00,53.71,53.82,53.7,53.81,37000.0,39.2734,39.3538,39.2661,39.3465,37000.0
2012-06-05 11:15:00,53.79,53.85,53.79,53.84,43500.0,39.3319,39.3758,39.3319,39.3685,43500.0
2012-06-05 11:20:00,53.84,53.94,53.84,53.85,45000.0,39.3685,39.4416,39.3685,39.3758,45000.0
2012-06-05 11:25:00,53.86,53.89,53.8,53.83,29600.0,39.3831,39.405,39.3392,39.3612,29600.0
2012-06-05 11:30:00,53.83,53.9,53.83,53.86,20100.0,39.3612,39.4123,39.3612,39.3831,20100.0
2012-06-05 11:35:00,53.86,53.92,53.8,53.81,38100.0,39.3831,39.427,39.3392,39.3465,38100.0
2012-06-05 11:40:00,53.82,53.85,53.8,53.8,32500.0,39.3538,39.3758,39.3392,39.3392,32500.0
2012-06-05 11:45:00,53.8,53.84,53.79,53.81,32900.0,39.3392,39.3685,39.3319,39.3465,32900.0
2012-06-05 11:50:00,53.81,53.82,53.75,53.78,28100.0,39.3465,39.3538,39.3027,39.3246,28100.0
2012-06-05 11:55:00,53.77,53.79,53.7,53.72,24200.0,39.3173,39.3319,39.2661,39.2807,24200.0
2012-06-05 12:00:00,53.71,53.82,53.69,53.79,18700.0,39.2734,39.3538,39.2588,39.3319,18700.0
2012-06-05 12:05:00,53.79,53.88,53.79,53.82,22400.0,39.3319,39.3977,39.3319,39.3538,22400.0
2012-06-05 12:10:00,53.81,53.85,53.8,53.82,12900.0,39.3465,39.3758,39.3392,39.3538,12900.0
2012-06-05 12:15:00,53.81,53.82,53.73,53.8,58400.0,39.3465,39.3538,39.288,39.3392,58400.0
2012-06-05 12:20:00,53.8,53.9,53.77,53.81,35400.0,39.3392,39.4123,39.3173,39.3465,35400.0
2012-06-05 12:25:00,53.81,53.82,53.77,53.82,46600.0,39.3465,39.3538,39.3173,39.3538,46600.0
2012-06-05 12:30:00,53.82,54.0,53.82,54.0,83200.0,39.3538,39.4855,39.3538,39.4855,83200.0
2012-06-05 12:35:00,53.98,53.98,53.86,53.87,15700.0,39.4708,39.4708,39.3831,39.3904,15700.0
2012-06-05 12:40:00,53.87,53.9,53.85,53.85,13600.0,39.3904,39.4123,39.3758,39.3758,13600.0
2012-06-05 12:45:00,53.86,53.89,53.8,53.84,29800.0,39.3831,39.405,39.3392,39.3685,29800.0
2012-06-05 12:50:00,53.84,53.89,53.8,53.85,34200.0,39.3685,39.405,39.3392,39.3758,34200.0
2012-06-05 12:55:00,53.85,53.95,53.85,53.91,32200.0,39.3758,39.4489,39.3758,39.4197,32200.0
2012-06-05 13:00:00,53.9,53.94,53.86,53.94,13000.0,39.4123,39.4416,39.3831,39.4416,13000.0
2012-06-05 13:05:00,53.93,53.98,53.91,53.95,33200.0,39.4343,39.4708,39.4197,39.4489,33200.0
2012-06-05 13:10:00,53.94,53.96,53.9,53.92,22700.0,39.4416,39.4562,39.4123,39.427,22700.0
2012-06-05 13:15:00,53.9,53.91,53.85,53.86,20100.0,39.4123,39.4197,39.3758,39.3831,20100.0
2012-06-05 13:20:00,53.86,53.95,53.85,53.94,13200.0,39.3831,39.4489,39.3758,39.4416,13200.0
2012-06-05 13:25:00,53.94,54.0,53.93,53.98,24500.0,39.4416,39.4855,39.4343,39.4708,24500.0
2012-06-05 13:30:00,53.98,54.02,53.94,53.96,28800.0,39.4708,39.5001,39.4416,39.4562,28800.0
2012-06-05 13:35:00,53.96,54.0,53.95,53.97,12300.0,39.4562,39.4855,39.4489,39.4635,12300.0
2012-06-05 13:40:00,53.98,54.06,53.96,54.04,15000.0,39.4708,39.5293,39.4562,39.5147,15000.0
2012-06-05 13:45:00,54.05,54.11,54.04,54.1,19300.0,39.522,39.5659,39.5147,39.5586,19300.0
2012-06-05 13:50:00,54.1,54.18,54.07,54.13,34900.0,39.5586,39.6171,39.5367,39.5805,34900.0
2012-06-05 13:55:00,54.13,54.13,54.08,54.09,24900.0,39.5805,39.5805,39.544,39.5513,24900.0
2012-06-05 14:00:00,54.08,54.09,54.04,54.04,17300.0,39.544,39.5513,39.5147,39.5147,17300.0
2012-06-05 14:05:00,54.04,54.14,54.03,54.1,34200.0,39.5147,39.5878,39.5074,39.5586,34200.0
2012-06-05 14:10:00,54.09,54.16,54.08,54.16,31400.0,39.5513,39.6025,39.544,39.6025,31400.0
2012-06-05 14:15:00,54.16,54.26,54.15,54.24,49700.0,39.6025,39.6756,39.5951,39.661,49700.0
2012-06-05 14:20:00,54.23,54.26,54.18,54.2,45200.0,39.6536,39.6756,39.6171,39.6317,45200.0
2012-06-05 14:25:00,54.2,54.22,54.15,54.2,21500.0,39.6317,39.6463,39.5951,39.6317,21500.0
2012-06-05 14:30:00,54.2,54.2,54.16,54.2,21700.0,39.6317,39.6317,39.6025,39.6317,21700.0
2012-06-05 14:35:00,54.21,54.21,54.1,54.13,38300.0,39.639,39.639,39.5586,39.5805,38300.0
2012-06-05 14:40:00,54.12,54.17,54.11,54.14,37800.0,39.5732,39.6098,39.5659,39.5878,37800.0
2012-06-05 14:45:00,54.13,54.18,54.11,54.17,21400.0,39.5805,39.6171,39.5659,39.6098,21400.0
2012-06-05 14:50:00,54.17,54.22,54.16,54.21,17200.0,39.6098,39.6463,39.6025,39.639,17200.0
2012-06-05 14:55:00,54.21,54.29,54.2,54.26,35100.0,39.639,39.6975,39.6317,39.6756,35100.0
2012-06-05 15:00:00,54.25,54.32,54.24,54.27,47600.0,39.6683,39.7195,39.661,39.6829,47600.0
2012-06-05 15:05:00,54.27,54.3,54.2,54.21,39000.0,39.6829,39.7048,39.6317,39.639,39000.0
2012-06-05 15:10:00,54.21,54.27,54.19,54.21,24700.0,39.639,39.6829,39.6244,39.639,24700.0
2012-06-05 15:15:00,54.21,54.25,54.19,54.2,37500.0,39.639,39.6683,39.6244,39.6317,37500.0
2012-06-05 15:20:00,54.21,54.25,54.21,54.24,31700.0,39.639,39.6683,39.639,39.661,31700.0
2012-06-05 15:25:00,54.24,54.26,54.2,54.24,53600.0,39.661,39.6756,39.6317,39.661,53600.0
2012-06-05 15:30:00,54.24,54.29,54.22,54.27,54700.0,39.661,39.6975,39.6463,39.6829,54700.0
2012-06-05 15:35:00,54.28,54.35,54.25,54.34,43200.0,39.6902,39.7414,39.6683,39.7341,43200.0
2012-06-05 15:40:00,54.35,54.36,54.32,54.32,46800.0,39.7414,39.7487,39.7195,39.7195,46800.0
2012-06-05 15:45:00,54.32,54.32,54.22,54.26,128500.0,39.7195,39.7195,39.6463,39.6756,128500.0
2012-06-05 15:50:00,54.25,54.3,54.23,54.29,145800.0,39.6683,39.7048,39.6536,39.6975,145800.0
2012-06-05 15:55:00,54.28,54.28,54.19,54.2,209900.0,39.6902,39.6902,39.6244,39.6317,209900.0
2012-06-06 09:30:00,54.57,54.68,54.55,54.62,41200.0,39.9023,39.9827,39.8876,39.9388,41200.0
2012-06-06 09:35:00,54.62,54.64,54.42,54.43,26200.0,39.9388,39.9534,39.7926,39.7999,26200.0
2012-06-06 09:40:00,54.41,54.67,54.41,54.62,29800.0,39.7853,39.9754,39.7853,39.9388,29800.0
2012-06-06 09:45:00,54.61,54.76,54.6,54.72,38200.0,39.9315,40.0412,39.9242,40.0119,38200.0
2012-06-06 09:50:00,54.74,54.88,54.71,54.87,37900.0,40.0266,40.1289,40.0046,40.1216,37900.0
2012-06-06 09:55:00,54.87,55.06,54.86,54.96,45500.0,40.1216,40.2606,40.1143,40.1874,45500.0
2012-06-06 10:00:00,54.97,55.09,54.95,54.95,57400.0,40.1947,40.2825,40.1801,40.1801,57400.0
2012-06-06 10:05:00,54.92,55.0,54.91,55.0,23300.0,40.1582,40.2167,40.1509,40.2167,23300.0
2012-06-06 10:10:00,55.0,55.0,54.94,54.99,30400.0,40.2167,40.2167,40.1728,40.2094,30400.0
2012-06-06 10:15:00,55.0,55.04,54.95,55.0,28500.0,40.2167,40.2459,40.1801,40.2167,28500.0
2012-06-06 10:20:00,54.99,55.01,54.93,55.0,24700.0,40.2094,40.224,40.1655,40.2167,24700.0
2012-06-06 10:25:00,54.99,54.99,54.95,54.96,29100.0,40.2094,40.2094,40.1801,40.1874,29100.0
2012-06-06 10:30:00,54.96,54.99,54.95,54.98,15900.0,40.1874,40.2094,40.1801,40.2021,15900.0
2012-06-06 10:35:00,54.98,55.02,54.94,54.96,26300.0,40.2021,40.2313,40.1728,40.1874,26300.0
2012-06-06 10:40:00,54.96,55.0,54.94,54.98,22600.0,40.1874,40.2167,40.1728,40.2021,22600.0
2012-06-06 10:45:00,54.98,55.05,54.98,55.04,19700.0,40.2021,40.2532,40.2021,40.2459,19700.0
2012-06-06 10:50:00,55.04,55.05,54.99,54.99,14600.0,40.2459,40.2532,40.2094,40.2094,14600.0
2012-06-06 10:55:00,55.0,55.1,54.99,55.06,22700.0,40.2167,40.2898,40.2094,40.2606,22700.0
2012-06-06 11:00:00,55.06,55.09,55.03,55.04,20300.0,40.2606,40.2825,40.2386,40.2459,20300.0
2012-06-06 11:05:00,55.05,55.1,55.03,55.1,15000.0,40.2532,40.2898,40.2386,40.2898,15000.0
2012-06-06 11:10:00,55.09,55.18,55.08,55.17,21300.0,40.2825,40.3483,40.2752,40.341,21300.0
2012-06-06 11:15:00,55.17,55.18,55.12,55.12,16200.0,40.341,40.3483,40.3044,40.3044,16200.0
2012-06-06 11:20:00,55.12,55.19,55.11,55.18,20000.0,40.3044,40.3556,40.2971,40.3483,20000.0
2012-06-06 11:25:00,55.18,55.21,55.14,55.18,29100.0,40.3483,40.3702,40.319,40.3483,29100.0
2012-06-06 11:30:00,55.16,55.16,55.05,55.09,19300.0,40.3337,40.3337,40.2532,40.2825,19300.0
2012-06-06 11:35:00,55.1,55.12,55.07,55.1,19100.0,40.2898,40.3044,40.2679,40.2898,19100.0
2012-06-06 11:40:00,55.1,55.12,55.04,55.06,24700.0,40.2898,40.3044,40.2459,40.2606,24700.0
2012-06-06 11:45:00,55.06,55.14,55.04,55.13,15200.0,40.2606,40.319,40.2459,40.3117,15200.0
2012-06-06 11:50:00,55.12,55.12,55.05,55.05,14600.0,40.3044,40.3044,40.2532,40.2532,14600.0
2012-06-06 11:55:00,55.05,55.07,55.02,55.03,16200.0,40.2532,40.2679,40.2313,40.2386,16200.0
2012-06-06 12:00:00,55.04,55.09,55.03,55.08,25100.0,40.2459,40.2825,40.2386,40.2752,25100.0
2012-06-06 12:05:00,55.08,55.1,55.03,55.06,15000.0,40.2752,40.2898,40.2386,40.2606,15000.0
2012-06-06 12:10:00,55.05,55.1,55.05,55.1,22000.0,40.2532,40.2898,40.2532,40.2898,22000.0
2012-06-06 12:15:00,55.09,55.11,55.06,55.08,25000.0,40.2825,40.2971,40.2606,40.2752,25000.0
2012-06-06 12:20:00,55.08,55.12,55.06,55.07,26500.0,40.2752,40.3044,40.2606,40.2679,26500.0
2012-06-06 12:25:00,55.06,55.12,55.05,55.08,17600.0,40.2606,40.3044,40.2532,40.2752,17600.0
2012-06-06 12:30:00,55.09,55.11,55.06,55.11,11600.0,40.2825,40.2971,40.2606,40.2971,11600.0
2012-06-06 12:35:00,55.1,55.1,55.06,55.08,16200.0,40.2898,40.2898,40.2606,40.2752,16200.0
2012-06-06 12:40:00,55.08,55.13,55.05,55.08,35400.0,40.2752,40.3117,40.2532,40.2752,35400.0
2012-06-06 12:45:00,55.08,55.11,55.08,55.1,20900.0,40.2752,40.2971,40.2752,40.2898,20900.0
2012-06-06 12:50:00,55.1,55.1,55.07,55.08,6300.0,40.2898,40.2898,40.2679,40.2752,6300.0
2012-06-06 12:55:00,55.08,55.09,55.05,55.05,12900.0,40.2752,40.2825,40.2532,40.2532,12900.0
2012-06-06 13:00:00,55.06,55.07,55.03,55.03,14900.0,40.2606,40.2679,40.2386,40.2386,14900.0
2012-06-06 13:05:00,55.03,55.07,55.03,55.06,8100.0,40.2386,40.2679,40.2386,40.2606,8100.0
2012-06-06 13:10:00,55.05,55.06,55.02,55.04,10300.0,40.2532,40.2606,40.2313,40.2459,10300.0
2012-06-06 13:15:00,55.04,55.04,54.99,55.01,18200.0,40.2459,40.2459,40.2094,40.224,18200.0
2012-06-06 13:20:00,55.01,55.04,54.99,55.02,30400.0,40.224,40.2459,40.2094,40.2313,30400.0
2012-06-06 13:25:00,55.03,55.05,55.0,55.04,9700.0,40.2386,40.2532,40.2167,40.2459,9700.0
2012-06-06 13:30:00,55.05,55.07,55.03,55.05,10500.0,40.2532,40.2679,40.2386,40.2532,10500.0
2012-06-06 13:35:00,55.06,55.07,55.04,55.04,19400.0,40.2606,40.2679,40.2459,40.2459,19400.0
2012-06-06 13:40:00,55.05,55.05,55.01,55.03,10600.0,40.2532,40.2532,40.224,40.2386,10600.0
2012-06-06 13:45:00,55.02,55.04,54.99,55.01,30700.0,40.2313,40.2459,40.2094,40.224,30700.0
2012-06-06 13:50:00,55.0,55.02,54.99,55.01,24900.0,40.2167,40.2313,40.2094,40.224,24900.0
2012-06-06 13:55:00,55.02,55.03,54.99,55.0,26300.0,40.2313,40.2386,40.2094,40.2167,26300.0
2012-06-06 14:00:00,55.0,55.04,54.97,54.97,42100.0,40.2167,40.2459,40.1947,40.1947,42100.0
2012-06-06 14:05:00,54.97,55.0,54.97,54.97,37800.0,40.1947,40.2167,40.1947,40.1947,37800.0
2012-06-06 14:10:00,54.97,54.98,54.93,54.96,61300.0,40.1947,40.2021,40.1655,40.1874,61300.0
2012-06-06 14:15:00,54.97,55.01,54.95,55.01,71100.0,40.1947,40.224,40.1801,40.224,71100.0
2012-06-06 14:20:00,55.01,55.01,54.98,54.99,88300.0,40.224,40.224,40.2021,40.2094,88300.0
2012-06-06 14:25:00,55.0,55.04,54.95,55.02,112700.0,40.2167,40.2459,40.1801,40.2313,112700.0
2012-06-06 14:30:00,55.02,55.05,55.0,55.04,23400.0,40.2313,40.2532,40.2167,40.2459,23400.0
2012-06-06 14:35:00,55.03,55.06,55.01,55.02,15400.0,40.2386,40.2606,40.224,40.2313,15400.0
2012-06-06 14:40:00,55.01,55.06,55.01,55.05,20300.0,40.224,40.2606,40.224,40.2532,20300.0
2012-06-06 14:45:00,55.05,55.07,55.04,55.05,20600.0,40.2532,40.2679,40.2459,40.2532,20600.0
2012-06-06 14:50:00,55.06,55.07,55.01,55.04,20300.0,40.2606,40.2679,40.224,40.2459,20300.0
2012-06-06 14:55:00,55.05,55.06,55.01,55.02,35100.0,40.2532,40.2606,40.224,40.2313,35100.0
2012-06-06 15:00:00,55.02,55.05,55.0,55.04,17800.0,40.2313,40.2532,40.2167,40.2459,17800.0
2012-06-06 15:05:00,55.04,55.06,55.02,55.04,34100.0,40.2459,40.2606,40.2313,40.2459,34100.0
2012-06-06 15:10:00,55.04,55.06,55.02,55.02,31100.0,40.2459,40.2606,40.2313,40.2313,31100.0
2012-06-06 15:15:00,55.02,55.04,54.98,55.0,38600.0,40.2313,40.2459,40.2021,40.2167,38600.0
2012-06-06 15:20:00,55.0,55.05,54.99,55.01,64100.0,40.2167,40.2532,40.2094,40.224,64100.0
2012-06-06 15:25:00,55.0,55.03,54.99,55.01,46400.0,40.2167,40.2386,40.2094,40.224,46400.0
2012-06-06 15:30:00,55.01,55.04,55.0,55.03,31500.0,40.224,40.2459,40.2167,40.2386,31500.0
2012-06-06 15:35:00,55.03,55.08,55.0,55.0,47200.0,40.2386,40.2752,40.2167,40.2167,47200.0
2012-06-06 15:40:00,55.0,55.11,54.99,55.11,38000.0,40.2167,40.2971,40.2094,40.2971,38000.0
2012-06-06 15:45:00,55.1,55.27,55.1,55.21,129600.0,40.2898,40.4141,40.2898,40.3702,129600.0
2012-06-06 15:50:00,55.21,55.26,55.11,55.24,140000.0,40.3702,40.4068,40.2971,40.3922,140000.0
2012-06-06 15:55:00,55.25,55.29,55.14,55.29,331600.0,40.3995,40.4287,40.319,40.4287,331600.0
2012-06-07 09:30:00,55.98,56.45,55.95,56.34,71400.0,40.9333,41.2769,40.9113,41.1965,71400.0
2012-06-07 09:35:00,56.31,56.49,56.24,56.32,100600.0,41.1746,41.3062,41.1234,41.1819,100600.0
2012-06-07 09:40:00,56.32,56.36,56.22,56.3,71300.0,41.1819,41.2111,41.1088,41.1673,71300.0
2012-06-07 09:45:00,56.3,56.44,56.28,56.3,54200.0,41.1673,41.2696,41.1526,41.1673,54200.0
2012-06-07 09:50:00,56.32,56.32,56.2,56.3,63400.0,41.1819,41.1819,41.0941,41.1673,63400.0
2012-06-07 09:55:00,56.3,56.36,56.2,56.22,39100.0,41.1673,41.2111,41.0941,41.1088,39100.0
2012-06-07 10:00:00,56.23,56.29,56.01,56.1,95300.0,41.1161,41.1599,40.9552,41.021,95300.0
2012-06-07 10:05:00,56.09,56.18,55.99,56.05,59100.0,41.0137,41.0795,40.9406,40.9845,59100.0
2012-06-07 10:10:00,56.06,56.11,56.03,56.11,46800.0,40.9918,41.0283,40.9698,41.0283,46800.0
2012-06-07 10:15:00,56.08,56.09,55.91,55.94,48400.0,41.0064,41.0137,40.8821,40.904,48400.0
2012-06-07 10:20:00,55.92,56.1,55.92,56.09,31800.0,40.8894,41.021,40.8894,41.0137,31800.0
2012-06-07 10:25:00,56.11,56.28,56.07,56.24,24600.0,41.0283,41.1526,40.9991,41.1234,24600.0
2012-06-07 10:30:00,56.24,56.3,56.2,56.21,35000.0,41.1234,41.1673,41.0941,41.1014,35000.0
2012-06-07 10:35:00,56.18,56.18,56.01,56.03,14900.0,41.0795,41.0795,40.9552,40.9698,14900.0
2012-06-07 10:40:00,56.03,56.13,56.01,56.04,20700.0,40.9698,41.0429,40.9552,40.9771,20700.0
2012-06-07 10:45:00,56.03,56.08,56.0,56.03,33600.0,40.9698,41.0064,40.9479,40.9698,33600.0
2012-06-07 10:50:00,56.01,56.03,55.99,56.01,38800.0,40.9552,40.9698,40.9406,40.9552,38800.0
2012-06-07 10:55:00,56.03,56.03,55.92,55.94,137800.0,40.9698,40.9698,40.8894,40.904,137800.0
2012-06-07 11:00:00,55.94,56.01,55.92,56.01,22300.0,40.904,40.9552,40.8894,40.9552,22300.0
2012-06-07 11:05:00,56.01,56.02,55.95,55.99,26800.0,40.9552,40.9625,40.9113,40.9406,26800.0
2012-06-07 11:10:00,55.99,56.0,55.89,55.95,39000.0,40.9406,40.9479,40.8675,40.9113,39000.0
2012-06-07 11:15:00,55.93,55.95,55.83,55.83,34700.0,40.8967,40.9113,40.8236,40.8236,34700.0
2012-06-07 11:20:00,55.84,55.94,55.84,55.9,24300.0,40.8309,40.904,40.8309,40.8748,24300.0
2012-06-07 11:25:00,55.91,55.95,55.88,55.9,20400.0,40.8821,40.9113,40.8601,40.8748,20400.0
2012-06-07 11:30:00,55.92,55.93,55.86,55.91,11800.0,40.8894,40.8967,40.8455,40.8821,11800.0
2012-06-07 11:35:00,55.91,56.07,55.9,56.05,21000.0,40.8821,40.9991,40.8748,40.9845,21000.0
2012-06-07 11:40:00,56.05,56.11,56.05,56.11,15000.0,40.9845,41.0283,40.9845,41.0283,15000.0
2012-06-07 11:45:00,56.13,56.14,56.07,56.11,13900.0,41.0429,41.0503,40.9991,41.0283,13900.0
2012-06-07 11:50:00,56.12,56.18,56.09,56.11,26300.0,41.0356,41.0795,41.0137,41.0283,26300.0
2012-06-07 11:55:00,56.12,56.13,56.06,56.08,13400.0,41.0356,41.0429,40.9918,41.0064,13400.0
2012-06-07 12:00:00,56.08,56.08,56.02,56.03,15100.0,41.0064,41.0064,40.9625,40.9698,15100.0
2012-06-07 12:05:00,56.02,56.02,55.89,55.93,28500.0,40.9625,40.9625,40.8675,40.8967,28500.0
2012-06-07 12:10:00,55.93,56.03,55.91,56.03,13400.0,40.8967,40.9698,40.8821,40.9698,13400.0
2012-06-07 12:15:00,56.04,56.18,56.04,56.1,35700.0,40.9771,41.0795,40.9771,41.021,35700.0
2012-06-07 12:20:00,56.11,56.16,56.07,56.09,10300.0,41.0283,41.0649,40.9991,41.0137,10300.0
2012-06-07 12:25:00,56.08,56.17,56.05,56.13,43600.0,41.0064,41.0722,40.9845,41.0429,43600.0
2012-06-07 12:30:00,56.13,56.13,56.07,56.11,133600.0,41.0429,41.0429,40.9991,41.0283,133600.0
2012-06-07 12:35:00,56.1,56.12,56.04,56.06,13400.0,41.021,41.0356,40.9771,40.9918,13400.0
2012-06-07 12:40:00,56.06,56.08,56.02,56.05,66900.0,40.9918,41.0064,40.9625,40.9845,66900.0
2012-06-07 12:45:00,56.06,56.06,56.02,56.03,17100.0,40.9918,40.9918,40.9625,40.9698,17100.0
2012-06-07 12:50:00,56.02,56.11,56.02,56.11,48200.0,40.9625,41.0283,40.9625,41.0283,48200.0
2012-06-07 12:55:00,56.11,56.12,56.01,56.05,45400.0,41.0283,41.0356,40.9552,40.9845,45400.0
2012-06-07 13:00:00,56.05,56.12,56.04,56.11,38300.0,40.9845,41.0356,40.9771,41.0283,38300.0
2012-06-07 13:05:00,56.11,56.13,56.09,56.09,37000.0,41.0283,41.0429,41.0137,41.0137,37000.0
2012-06-07 13:10:00,56.09,56.16,56.08,56.11,23100.0,41.0137,41.0649,41.0064,41.0283,23100.0
2012-06-07 13:15:00,56.11,56.19,56.11,56.16,25100.0,41.0283,41.0868,41.0283,41.0649,25100.0
2012-06-07 13:20:00,56.14,56.25,56.12,56.22,51000.0,41.0503,41.1307,41.0356,41.1088,51000.0
2012-06-07 13:25:00,56.23,56.26,56.19,56.22,29100.0,41.1161,41.138,41.0868,41.1088,29100.0
2012-06-07 13:30:00,56.21,56.27,56.21,56.27,27400.0,41.1014,41.1453,41.1014,41.1453,27400.0
2012-06-07 13:35:00,56.27,56.3,56.25,56.26,45200.0,41.1453,41.1673,41.1307,41.138,45200.0
2012-06-07 13:40:00,56.26,56.32,56.25,56.25,43500.0,41.138,41.1819,41.1307,41.1307,43500.0
2012-06-07 13:45:00,56.25,56.31,56.24,56.26,34500.0,41.1307,41.1746,41.1234,41.138,34500.0
2012-06-07 13:50:00,56.25,56.26,56.12,56.14,57200.0,41.1307,41.138,41.0356,41.0503,57200.0
2012-06-07 13:55:00,56.15,56.19,56.09,56.18,47900.0,41.0576,41.0868,41.0137,41.0795,47900.0
2012-06-07 14:00:00,56.17,56.22,56.11,56.16,38100.0,41.0722,41.1088,41.0283,41.0649,38100.0
2012-06-07 14:05:00,56.15,56.18,56.14,56.15,28000.0,41.0576,41.0795,41.0503,41.0576,28000.0
2012-06-07 14:10:00,56.15,56.16,56.15,56.16,23400.0,41.0576,41.0649,41.0576,41.0649,23400.0
2012-06-07 14:15:00,56.16,56.22,56.16,56.18,32600.0,41.0649,41.1088,41.0649,41.0795,32600.0
2012-06-07 14:20:00,56.19,56.24,56.18,56.18,41800.0,41.0868,41.1234,41.0795,41.0795,41800.0
2012-06-07 14:25:00,56.18,56.23,56.18,56.23,26400.0,41.0795,41.1161,41.0795,41.1161,26400.0
2012-06-07 14:30:00,56.23,56.23,56.18,56.19,46500.0,41.1161,41.1161,41.0795,41.0868,46500.0
2012-06-07 14:35:00,56.19,56.22,56.16,56.22,37100.0,41.0868,41.1088,41.0649,41.1088,37100.0
2012-06-07 14:40:00,56.21,56.26,56.21,56.25,36000.0,41.1014,41.138,41.1014,41.1307,36000.0
2012-06-07 14:45:00,56.25,56.26,56.19,56.23,61400.0,41.1307,41.138,41.0868,41.1161,61400.0
2012-06-07 14:50:00,56.23,56.23,56.17,56.18,44100.0,41.1161,41.1161,41.0722,41.0795,44100.0
2012-06-07 14:55:00,56.18,56.22,56.18,56.21,30500.0,41.0795,41.1088,41.0795,41.1014,30500.0
2012-06-07 15:00:00,56.22,56.22,56.15,56.15,44500.0,41.1088,41.1088,41.0576,41.0576,44500.0
2012-06-07 15:05:00,56.15,56.19,56.14,56.19,59200.0,41.0576,41.0868,41.0503,41.0868,59200.0
2012-06-07 15:10:00,56.18,56.25,56.18,56.25,38300.0,41.0795,41.1307,41.0795,41.1307,38300.0
2012-06-07 15:15:00,56.25,56.25,56.08,56.1,75300.0,41.1307,41.1307,41.0064,41.021,75300.0
2012-06-07 15:20:00,56.11,56.17,56.08,56.12,78100.0,41.0283,41.0722,41.0064,41.0356,78100.0
2012-06-07 15:25:00,56.13,56.13,56.08,56.09,64800.0,41.0429,41.0429,41.0064,41.0137,64800.0
2012-06-07 15:30:00,56.08,56.1,55.98,56.07,78900.0,41.0064,41.021,40.9333,40.9991,78900.0
2012-06-07 15:35:00,56.06,56.08,55.93,55.93,64500.0,40.9918,41.0064,40.8967,40.8967,64500.0
2012-06-07 15:40:00,55.94,56.01,55.91,56.0,93500.0,40.904,40.9552,40.8821,40.9479,93500.0
2012-06-07 15:45:00,56.0,56.05,55.89,55.94,132300.0,40.9479,40.9845,40.8675,40.904,132300.0
2012-06-07 15:50:00,55.94,55.94,55.81,55.88,116400.0,40.904,40.904,40.809,40.8601,116400.0
2012-06-07 15:55:00,55.88,55.92,55.85,55.87,288000.0,40.8601,40.8894,40.8382,40.8528,288000.0
2012-06-08 09:30:00,55.65,55.72,55.45,55.56,26900.0,40.692,40.7432,40.5457,40.6262,26900.0
2012-06-08 09:35:00,55.55,55.68,55.47,55.47,26500.0,40.6188,40.7139,40.5603,40.5603,26500.0
2012-06-08 09:40:00,55.46,55.5,55.36,55.47,14900.0,40.553,40.5823,40.4799,40.5603,14900.0
2012-06-08 09:45:00,55.5,55.56,55.39,55.53,14000.0,40.5823,40.6262,40.5019,40.6042,14000.0
2012-06-08 09:50:00,55.53,55.64,55.45,55.63,12300.0,40.6042,40.6847,40.5457,40.6773,12300.0
2012-06-08 09:55:00,55.62,55.66,55.5,55.62,18300.0,40.67,40.6993,40.5823,40.67,18300.0
2012-06-08 10:00:00,55.62,55.75,55.58,55.7,17800.0,40.67,40.7651,40.6408,40.7285,17800.0
2012-06-08 10:05:00,55.7,55.82,55.69,55.79,15800.0,40.7285,40.8163,40.7212,40.7943,15800.0
2012-06-08 10:10:00,55.76,55.82,55.68,55.73,52600.0,40.7724,40.8163,40.7139,40.7505,52600.0
2012-06-08 10:15:00,55.73,55.82,55.7,55.79,66300.0,40.7505,40.8163,40.7285,40.7943,66300.0
2012-06-08 10:20:00,55.79,55.81,55.7,55.74,47900.0,40.7943,40.809,40.7285,40.7578,47900.0
2012-06-08 10:25:00,55.73,55.8,55.7,55.79,19800.0,40.7505,40.8016,40.7285,40.7943,19800.0
2012-06-08 10:30:00,55.78,55.83,55.75,55.81,15800.0,40.787,40.8236,40.7651,40.809,15800.0
2012-06-08 10:35:00,55.8,55.92,55.8,55.9,23000.0,40.8016,40.8894,40.8016,40.8748,23000.0
2012-06-08 10:40:00,55.92,56.03,55.86,56.03,20900.0,40.8894,40.9698,40.8455,40.9698,20900.0
2012-06-08 10:45:00,56.01,56.2,56.01,56.17,44600.0,40.9552,41.0941,40.9552,41.0722,44600.0
2012-06-08 10:50:00,56.17,56.19,56.09,56.12,24000.0,41.0722,41.0868,41.0137,41.0356,24000.0
2012-06-08 10:55:00,56.13,56.25,56.13,56.24,25900.0,41.0429,41.1307,41.0429,41.1234,25900.0
2012-06-08 11:00:00,56.23,56.24,56.18,56.21,22800.0,41.1161,41.1234,41.0795,41.1014,22800.0
2012-06-08 11:05:00,56.22,56.23,56.11,56.13,25200.0,41.1088,41.1161,41.0283,41.0429,25200.0
2012-06-08 11:10:00,56.12,56.12,56.07,56.1,17500.0,41.0356,41.0356,40.9991,41.021,17500.0
2012-06-08 11:15:00,56.09,56.13,56.03,56.06,17300.0,41.0137,41.0429,40.9698,40.9918,17300.0
2012-06-08 11:20:00,56.06,56.09,56.0,56.05,14400.0,40.9918,41.0137,40.9479,40.9845,14400.0
2012-06-08 11:25:00,56.04,56.07,55.94,55.95,20600.0,40.9771,40.9991,40.904,40.9113,20600.0
2012-06-08 11:30:00,55.95,56.05,55.95,55.96,26700.0,40.9113,40.9845,40.9113,40.9186,26700.0
2012-06-08 11:35:00,55.97,56.02,55.96,55.96,24600.0,40.926,40.9625,40.9186,40.9186,24600.0
2012-06-08 11:40:00,55.97,55.99,55.95,55.97,12100.0,40.926,40.9406,40.9113,40.926,12100.0
2012-06-08 11:45:00,55.96,55.99,55.94,55.96,13800.0,40.9186,40.9406,40.904,40.9186,13800.0
2012-06-08 11:50:00,55.96,55.97,55.87,55.88,44400.0,40.9186,40.926,40.8528,40.8601,44400.0
2012-06-08 11:55:00,55.89,55.9,55.78,55.83,52000.0,40.8675,40.8748,40.787,40.8236,52000.0
2012-06-08 12:00:00,55.83,55.88,55.78,55.82,48200.0,40.8236,40.8601,40.787,40.8163,48200.0
2012-06-08 12:05:00,55.83,55.93,55.81,55.84,30400.0,40.8236,40.8967,40.809,40.8309,30400.0
2012-06-08 12:10:00,55.85,55.87,55.81,55.85,15700.0,40.8382,40.8528,40.809,40.8382,15700.0
2012-06-08 12:15:00,55.85,55.87,55.81,55.82,26600.0,40.8382,40.8528,40.809,40.8163,26600.0
2012-06-08 12:20:00,55.81,55.85,55.78,55.8,22900.0,40.809,40.8382,40.787,40.8016,22900.0
2012-06-08 12:25:00,55.8,55.86,55.8,55.85,16500.0,40.8016,40.8455,40.8016,40.8382,16500.0
2012-06-08 12:30:00,55.86,55.99,55.86,55.99,35900.0,40.8455,40.9406,40.8455,40.9406,35900.0
2012-06-08 12:35:00,55.98,56.01,55.95,55.98,31900.0,40.9333,40.9552,40.9113,40.9333,31900.0
2012-06-08 12:40:00,55.97,56.0,55.95,55.98,26400.0,40.926,40.9479,40.9113,40.9333,26400.0
2012-06-08 12:45:00,55.96,56.0,55.94,55.95,21400.0,40.9186,40.9479,40.904,40.9113,21400.0
2012-06-08 12:50:00,55.96,55.97,55.89,55.95,13900.0,40.9186,40.926,40.8675,40.9113,13900.0
2012-06-08 12:55:00,55.95,55.98,55.95,55.97,24100.0,40.9113,40.9333,40.9113,40.926,24100.0
2012-06-08 13:00:00,55.97,55.99,55.92,55.92,87800.0,40.926,40.9406,40.8894,40.8894,87800.0
2012-06-08 13:05:00,55.92,56.0,55.92,56.0,50400.0,40.8894,40.9479,40.8894,40.9479,50400.0
2012-06-08 13:10:00,56.0,56.02,55.97,55.97,23700.0,40.9479,40.9625,40.926,40.926,23700.0
2012-06-08 13:15:00,55.98,55.98,55.89,55.89,56300.0,40.9333,40.9333,40.8675,40.8675,56300.0
2012-06-08 13:20:00,55.88,55.92,55.88,55.89,50000.0,40.8601,40.8894,40.8601,40.8675,50000.0
2012-06-08 13:25:00,55.89,55.89,55.85,55.89,31700.0,40.8675,40.8675,40.8382,40.8675,31700.0
2012-06-08 13:30:00,55.9,55.95,55.88,55.92,16100.0,40.8748,40.9113,40.8601,40.8894,16100.0
2012-06-08 13:35:00,55.92,55.97,55.91,55.92,22000.0,40.8894,40.926,40.8821,40.8894,22000.0
2012-06-08 13:40:00,55.91,55.93,55.86,55.87,20100.0,40.8821,40.8967,40.8455,40.8528,20100.0
2012-06-08 13:45:00,55.88,55.9,55.87,55.9,20500.0,40.8601,40.8748,40.8528,40.8748,20500.0
2012-06-08 13:50:00,55.91,55.93,55.89,55.91,19700.0,40.8821,40.8967,40.8675,40.8821,19700.0
2012-06-08 13:55:00,55.91,55.93,55.85,55.87,27800.0,40.8821,40.8967,40.8382,40.8528,27800.0
2012-06-08 14:00:00,55.87,55.9,55.83,55.83,27800.0,40.8528,40.8748,40.8236,40.8236,27800.0
2012-06-08 14:05:00,55.82,55.88,55.82,55.85,15600.0,40.8163,40.8601,40.8163,40.8382,15600.0
2012-06-08 14:10:00,55.85,55.86,55.83,55.86,11100.0,40.8382,40.8455,40.8236,40.8455,11100.0
2012-06-08 14:15:00,55.86,55.89,55.77,55.78,22300.0,40.8455,40.8675,40.7797,40.787,22300.0
2012-06-08 14:20:00,55.77,55.86,55.77,55.84,22600.0,40.7797,40.8455,40.7797,40.8309,22600.0
2012-06-08 14:25:00,55.85,55.87,55.81,55.83,30700.0,40.8382,40.8528,40.809,40.8236,30700.0
2012-06-08 14:30:00,55.84,55.9,55.81,55.87,18300.0,40.8309,40.8748,40.809,40.8528,18300.0
2012-06-08 14:35:00,55.88,55.91,55.85,55.9,34100.0,40.8601,40.8821,40.8382,40.8748,34100.0
2012-06-08 14:40:00,55.91,55.91,55.89,55.9,21900.0,40.8821,40.8821,40.8675,40.8748,21900.0
2012-06-08 14:45:00,55.9,55.9,55.86,55.89,16900.0,40.8748,40.8748,40.8455,40.8675,16900.0
2012-06-08 14:50:00,55.89,55.9,55.86,55.89,25800.0,40.8675,40.8748,40.8455,40.8675,25800.0
2012-06-08 14:55:00,55.88,55.9,55.84,55.85,13800.0,40.8601,40.8748,40.8309,40.8382,13800.0
2012-06-08 15:00:00,55.85,55.87,55.81,55.82,37700.0,40.8382,40.8528,40.809,40.8163,37700.0
2012-06-08 15:05:00,55.83,55.88,55.82,55.86,19900.0,40.8236,40.8601,40.8163,40.8455,19900.0
2012-06-08 15:10:00,55.85,55.93,55.85,55.91,50400.0,40.8382,40.8967,40.8382,40.8821,50400.0
2012-06-08 15:15:00,55.9,55.94,55.9,55.91,46600.0,40.8748,40.904,40.8748,40.8821,46600.0
2012-06-08 15:20:00,55.9,55.91,55.87,55.89,36500.0,40.8748,40.8821,40.8528,40.8675,36500.0
2012-06-08 15:25:00,55.88,55.92,55.85,55.85,45400.0,40.8601,40.8894,40.8382,40.8382,45400.0
2012-06-08 15:30:00,55.85,55.9,55.83,55.87,39900.0,40.8382,40.8748,40.8236,40.8528,39900.0
2012-06-08 15:35:00,55.87,55.91,55.86,55.9,40600.0,40.8528,40.8821,40.8455,40.8748,40600.0
2012-06-08 15:40:00,55.9,55.96,55.89,55.91,44300.0,40.8748,40.9186,40.8675,40.8821,44300.0
2012-06-08 15:45:00,55.9,56.01,55.89,55.99,77800.0,40.8748,40.9552,40.8675,40.9406,77800.0
2012-06-08 15:50:00,55.98,56.0,55.92,55.95,87600.0,40.9333,40.9479,40.8894,40.9113,87600.0
2012-06-08 15:55:00,55.94,55.97,55.86,55.96,242400.0,40.904,40.926,40.8455,40.9186,242400.0
2012-06-11 09:30:00,56.62,56.64,56.18,56.2,30900.0,41.4012,41.4159,41.0795,41.0941,30900.0
2012-06-11 09:35:00,56.21,56.28,55.99,56.01,30900.0,41.1014,41.1526,40.9406,40.9552,30900.0
2012-06-11 09:40:00,56.0,56.16,56.0,56.05,33700.0,40.9479,41.0649,40.9479,40.9845,33700.0
2012-06-11 09:45:00,56.03,56.14,55.98,56.06,18600.0,40.9698,41.0503,40.9333,40.9918,18600.0
2012-06-11 09:50:00,56.06,56.06,55.98,56.01,14100.0,40.9918,40.9918,40.9333,40.9552,14100.0
2012-06-11 09:55:00,56.0,56.06,55.8,55.81,27800.0,40.9479,40.9918,40.8016,40.809,27800.0
2012-06-11 10:00:00,55.81,55.97,55.73,55.86,23700.0,40.809,40.926,40.7505,40.8455,23700.0
2012-06-11 10:05:00,55.86,55.88,55.62,55.62,25600.0,40.8455,40.8601,40.67,40.67,25600.0
2012-06-11 10:10:00,55.64,55.71,55.57,55.68,26900.0,40.6847,40.7358,40.6335,40.7139,26900.0
2012-06-11 10:15:00,55.68,55.76,55.63,55.63,21000.0,40.7139,40.7724,40.6773,40.6773,21000.0
2012-06-11 10:20:00,55.64,55.7,55.58,55.6,26600.0,40.6847,40.7285,40.6408,40.6554,26600.0
2012-06-11 10:25:00,55.61,55.67,55.6,55.65,27900.0,40.6627,40.7066,40.6554,40.692,27900.0
2012-06-11 10:30:00,55.65,55.76,55.6,55.76,19500.0,40.692,40.7724,40.6554,40.7724,19500.0
2012-06-11 10:35:00,55.75,55.87,55.74,55.81,17100.0,40.7651,40.8528,40.7578,40.809,17100.0
2012-06-11 10:40:00,55.8,55.82,55.68,55.74,20500.0,40.8016,40.8163,40.7139,40.7578,20500.0
2012-06-11 10:45:00,55.73,55.75,55.65,55.69,17500.0,40.7505,40.7651,40.692,40.7212,17500.0
2012-06-11 10:50:00,55.68,55.68,55.55,55.57,20100.0,40.7139,40.7139,40.6188,40.6335,20100.0
2012-06-11 10:55:00,55.57,55.58,55.44,55.48,24800.0,40.6335,40.6408,40.5384,40.5677,24800.0
2012-06-11 11:00:00,55.47,55.49,55.4,55.45,19100.0,40.5603,40.575,40.5092,40.5457,19100.0
2012-06-11 11:05:00,55.46,55.53,55.45,55.53,35600.0,40.553,40.6042,40.5457,40.6042,35600.0
2012-06-11 11:10:00,55.52,55.55,55.43,55.45,19200.0,40.5969,40.6188,40.5311,40.5457,19200.0
2012-06-11 11:15:00,55.44,55.5,55.41,55.43,21500.0,40.5384,40.5823,40.5165,40.5311,21500.0
2012-06-11 11:20:00,55.43,55.49,55.38,55.46,21800.0,40.5311,40.575,40.4945,40.553,21800.0
2012-06-11 11:25:00,55.45,55.47,55.41,55.46,22500.0,40.5457,40.5603,40.5165,40.553,22500.0
2012-06-11 11:30:00,55.45,55.5,55.42,55.48,13000.0,40.5457,40.5823,40.5238,40.5677,13000.0
2012-06-11 11:35:00,55.47,55.54,55.46,55.53,29800.0,40.5603,40.6115,40.553,40.6042,29800.0
2012-06-11 11:40:00,55.53,55.58,55.53,55.58,16500.0,40.6042,40.6408,40.6042,40.6408,16500.0
2012-06-11 11:45:00,55.57,55.62,55.55,55.58,13700.0,40.6335,40.67,40.6188,40.6408,13700.0
2012-06-11 11:50:00,55.6,55.64,55.49,55.5,20000.0,40.6554,40.6847,40.575,40.5823,20000.0
2012-06-11 11:55:00,55.5,55.62,55.45,55.61,28400.0,40.5823,40.67,40.5457,40.6627,28400.0
2012-06-11 12:00:00,55.6,55.6,55.5,55.52,25100.0,40.6554,40.6554,40.5823,40.5969,25100.0
2012-06-11 12:05:00,55.52,55.6,55.47,55.48,21600.0,40.5969,40.6554,40.5603,40.5677,21600.0
2012-06-11 12:10:00,55.48,55.5,55.45,55.46,13900.0,40.5677,40.5823,40.5457,40.553,13900.0
2012-06-11 12:15:00,55.44,55.48,55.41,55.43,21400.0,40.5384,40.5677,40.5165,40.5311,21400.0
2012-06-11 12:20:00,55.44,55.45,55.38,55.39,30400.0,40.5384,40.5457,40.4945,40.5019,30400.0
2012-06-11 12:25:00,55.39,55.4,55.37,55.38,15800.0,40.5019,40.5092,40.4872,40.4945,15800.0
2012-06-11 12:30:00,55.37,55.41,55.36,55.38,21700.0,40.4872,40.5165,40.4799,40.4945,21700.0
2012-06-11 12:35:00,55.39,55.43,55.37,55.41,26600.0,40.5019,40.5311,40.4872,40.5165,26600.0
2012-06-11 12:40:00,55.41,55.43,55.38,55.43,12400.0,40.5165,40.5311,40.4945,40.5311,12400.0
2012-06-11 12:45:00,55.44,55.49,55.43,55.44,21700.0,40.5384,40.575,40.5311,40.5384,21700.0
2012-06-11 12:50:00,55.44,55.47,55.44,55.45,13600.0,40.5384,40.5603,40.5384,40.5457,13600.0
2012-06-11 12:55:00,55.45,55.48,55.43,55.47,11100.0,40.5457,40.5677,40.5311,40.5603,11100.0
2012-06-11 13:00:00,55.48,55.5,55.45,55.49,11800.0,40.5677,40.5823,40.5457,40.575,11800.0
2012-06-11 13:05:00,55.48,55.51,55.47,55.49,39200.0,40.5677,40.5896,40.5603,40.575,39200.0
2012-06-11 13:10:00,55.48,55.56,55.47,55.56,19300.0,40.5677,40.6262,40.5603,40.6262,19300.0
2012-06-11 13:15:00,55.57,55.62,55.55,55.6,19400.0,40.6335,40.67,40.6188,40.6554,19400.0
2012-06-11 13:20:00,55.59,55.59,55.49,55.51,13900.0,40.6481,40.6481,40.575,40.5896,13900.0
2012-06-11 13:25:00,55.5,55.53,55.47,55.51,15700.0,40.5823,40.6042,40.5603,40.5896,15700.0
2012-06-11 13:30:00,55.52,55.53,55.45,55.48,13300.0,40.5969,40.6042,40.5457,40.5677,13300.0
2012-06-11 13:35:00,55.48,55.54,55.46,55.48,17300.0,40.5677,40.6115,40.553,40.5677,17300.0
2012-06-11 13:40:00,55.48,55.48,55.41,55.42,12900.0,40.5677,40.5677,40.5165,40.5238,12900.0
2012-06-11 13:45:00,55.42,55.44,55.4,55.41,14900.0,40.5238,40.5384,40.5092,40.5165,14900.0
2012-06-11 13:50:00,55.41,55.48,55.4,55.48,10900.0,40.5165,40.5677,40.5092,40.5677,10900.0
2012-06-11 13:55:00,55.47,55.48,55.44,55.44,7900.0,40.5603,40.5677,40.5384,40.5384,7900.0
2012-06-11 14:00:00,55.43,55.43,55.27,55.27,28600.0,40.5311,40.5311,40.4141,40.4141,28600.0
2012-06-11 14:05:00,55.27,55.32,55.26,55.29,13000.0,40.4141,40.4507,40.4068,40.4287,13000.0
2012-06-11 14:10:00,55.28,55.29,55.23,55.24,13500.0,40.4214,40.4287,40.3849,40.3922,13500.0
2012-06-11 14:15:00,55.24,55.27,55.18,55.2,23300.0,40.3922,40.4141,40.3483,40.3629,23300.0
2012-06-11 14:20:00,55.21,55.26,55.19,55.23,18800.0,40.3702,40.4068,40.3556,40.3849,18800.0
2012-06-11 14:25:00,55.22,55.3,55.19,55.27,33200.0,40.3775,40.436,40.3556,40.4141,33200.0
2012-06-11 14:30:00,55.27,55.34,55.25,55.33,29900.0,40.4141,40.4653,40.3995,40.458,29900.0
2012-06-11 14:35:00,55.32,55.34,55.29,55.32,28300.0,40.4507,40.4653,40.4287,40.4507,28300.0
2012-06-11 14:40:00,55.32,55.37,55.31,55.35,29500.0,40.4507,40.4872,40.4434,40.4726,29500.0
2012-06-11 14:45:00,55.35,55.35,55.3,55.32,20500.0,40.4726,40.4726,40.436,40.4507,20500.0
2012-06-11 14:50:00,55.32,55.34,55.26,55.28,30700.0,40.4507,40.4653,40.4068,40.4214,30700.0
2012-06-11 14:55:00,55.28,55.35,55.28,55.32,34900.0,40.4214,40.4726,40.4214,40.4507,34900.0
2012-06-11 15:00:00,55.32,55.33,55.29,55.29,44200.0,40.4507,40.458,40.4287,40.4287,44200.0
2012-06-11 15:05:00,55.3,55.32,55.26,55.26,35500.0,40.436,40.4507,40.4068,40.4068,35500.0
2012-06-11 15:10:00,55.27,55.28,55.2,55.21,54700.0,40.4141,40.4214,40.3629,40.3702,54700.0
2012-06-11 15:15:00,55.21,55.22,55.17,55.2,67500.0,40.3702,40.3775,40.341,40.3629,67500.0
2012-06-11 15:20:00,55.21,55.22,55.17,55.19,53400.0,40.3702,40.3775,40.341,40.3556,53400.0
2012-06-11 15:25:00,55.18,55.2,55.16,55.2,53400.0,40.3483,40.3629,40.3337,40.3629,53400.0
2012-06-11 15:30:00,55.2,55.31,55.2,55.25,57900.0,40.3629,40.4434,40.3629,40.3995,57900.0
2012-06-11 15:35:00,55.24,55.27,55.2,55.24,60300.0,40.3922,40.4141,40.3629,40.3922,60300.0
2012-06-11 15:40:00,55.25,55.32,55.22,55.25,89500.0,40.3995,40.4507,40.3775,40.3995,89500.0
2012-06-11 15:45:00,55.26,55.28,55.05,55.07,105600.0,40.4068,40.4214,40.2532,40.2679,105600.0
2012-06-11 15:50:00,55.05,55.08,54.96,54.98,131000.0,40.2532,40.2752,40.1874,40.2021,131000.0
2012-06-11 15:55:00,54.99,55.03,54.92,55.02,344600.0,40.2094,40.2386,40.1582,40.2313,344600.0
2012-06-12 09:30:00,55.17,55.21,55.0,55.11,51800.0,40.341,40.3702,40.2167,40.2971,51800.0
2012-06-12 09:35:00,55.07,55.17,55.0,55.07,67700.0,40.2679,40.341,40.2167,40.2679,67700.0
2012-06-12 09:40:00,55.08,55.14,54.96,55.1,47600.0,40.2752,40.319,40.1874,40.2898,47600.0
2012-06-12 09:45:00,55.1,55.31,55.1,55.23,28300.0,40.2898,40.4434,40.2898,40.3849,28300.0
2012-06-12 09:50:00,55.21,55.35,55.21,55.29,28500.0,40.3702,40.4726,40.3702,40.4287,28500.0
2012-06-12 09:55:00,55.27,55.36,55.13,55.15,32400.0,40.4141,40.4799,40.3117,40.3264,32400.0
2012-06-12 10:00:00,55.14,55.24,55.07,55.07,73800.0,40.319,40.3922,40.2679,40.2679,73800.0
2012-06-12 10:05:00,55.08,55.12,54.81,54.89,58500.0,40.2752,40.3044,40.0777,40.1362,58500.0
2012-06-12 10:10:00,54.88,54.92,54.74,54.77,32000.0,40.1289,40.1582,40.0266,40.0485,32000.0
2012-06-12 10:15:00,54.78,54.94,54.77,54.79,27000.0,40.0558,40.1728,40.0485,40.0631,27000.0
2012-06-12 10:20:00,54.79,54.88,54.77,54.86,15200.0,40.0631,40.1289,40.0485,40.1143,15200.0
2012-06-12 10:25:00,54.86,54.92,54.84,54.87,14700.0,40.1143,40.1582,40.0997,40.1216,14700.0
2012-06-12 10:30:00,54.86,54.88,54.72,54.76,13100.0,40.1143,40.1289,40.0119,40.0412,13100.0
2012-06-12 10:35:00,54.76,54.81,54.68,54.69,17900.0,40.0412,40.0777,39.9827,39.99,17900.0
2012-06-12 10:40:00,54.69,54.85,54.69,54.8,15600.0,39.99,40.107,39.99,40.0704,15600.0
2012-06-12 10:45:00,54.8,54.96,54.78,54.93,15800.0,40.0704,40.1874,40.0558,40.1655,15800.0
2012-06-12 10:50:00,54.93,54.94,54.85,54.88,12200.0,40.1655,40.1728,40.107,40.1289,12200.0
2012-06-12 10:55:00,54.9,54.94,54.84,54.87,32900.0,40.1436,40.1728,40.0997,40.1216,32900.0
2012-06-12 11:00:00,54.87,54.99,54.87,54.99,27600.0,40.1216,40.2094,40.1216,40.2094,27600.0
2012-06-12 11:05:00,54.99,54.99,54.88,54.89,64900.0,40.2094,40.2094,40.1289,40.1362,64900.0
2012-06-12 11:10:00,54.88,55.03,54.87,54.99,45300.0,40.1289,40.2386,40.1216,40.2094,45300.0
2012-06-12 11:15:00,55.0,55.03,54.94,54.96,23700.0,40.2167,40.2386,40.1728,40.1874,23700.0
2012-06-12 11:20:00,54.99,55.06,54.97,55.05,89000.0,40.2094,40.2606,40.1947,40.2532,89000.0
2012-06-12 11:25:00,55.06,55.11,55.01,55.01,65500.0,40.2606,40.2971,40.224,40.224,65500.0
2012-06-12 11:30:00,55.01,55.05,54.99,55.02,29500.0,40.224,40.2532,40.2094,40.2313,29500.0
2012-06-12 11:35:00,55.01,55.04,54.99,55.04,31900.0,40.224,40.2459,40.2094,40.2459,31900.0
2012-06-12 11:40:00,55.04,55.09,55.0,55.08,30800.0,40.2459,40.2825,40.2167,40.2752,30800.0
2012-06-12 11:45:00,55.08,55.09,55.0,55.01,54700.0,40.2752,40.2825,40.2167,40.224,54700.0
2012-06-12 11:50:00,55.01,55.07,54.99,55.0,34800.0,40.224,40.2679,40.2094,40.2167,34800.0
2012-06-12 11:55:00,55.02,55.05,54.96,54.96,23500.0,40.2313,40.2532,40.1874,40.1874,23500.0
2012-06-12 12:00:00,54.97,55.03,54.97,55.02,14200.0,40.1947,40.2386,40.1947,40.2313,14200.0
2012-06-12 12:05:00,55.02,55.04,54.92,54.93,19500.0,40.2313,40.2459,40.1582,40.1655,19500.0
2012-06-12 12:10:00,54.92,54.94,54.87,54.93,15200.0,40.1582,40.1728,40.1216,40.1655,15200.0
2012-06-12 12:15:00,54.92,54.94,54.88,54.93,7400.0,40.1582,40.1728,40.1289,40.1655,7400.0
2012-06-12 12:20:00,54.94,54.99,54.91,54.99,11600.0,40.1728,40.2094,40.1509,40.2094,11600.0
2012-06-12 12:25:00,54.99,55.0,54.95,54.95,17700.0,40.2094,40.2167,40.1801,40.1801,17700.0
2012-06-12 12:30:00,54.95,55.03,54.93,55.01,19700.0,40.1801,40.2386,40.1655,40.224,19700.0
2012-06-12 12:35:00,55.01,55.09,55.01,55.05,17000.0,40.224,40.2825,40.224,40.2532,17000.0
2012-06-12 12:40:00,55.05,55.08,55.01,55.02,18800.0,40.2532,40.2752,40.224,40.2313,18800.0
2012-06-12 12:45:00,55.01,55.04,54.99,55.01,17000.0,40.224,40.2459,40.2094,40.224,17000.0
2012-06-12 12:50:00,55.01,55.01,54.95,54.98,22900.0,40.224,40.224,40.1801,40.2021,22900.0
2012-06-12 12:55:00,54.97,54.98,54.94,54.98,9800.0,40.1947,40.2021,40.1728,40.2021,9800.0
2012-06-12 13:00:00,54.98,55.02,54.98,54.98,21700.0,40.2021,40.2313,40.2021,40.2021,21700.0
2012-06-12 13:05:00,54.98,55.03,54.98,55.02,8600.0,40.2021,40.2386,40.2021,40.2313,8600.0
2012-06-12 13:10:00,55.02,55.1,55.01,55.06,92900.0,40.2313,40.2898,40.224,40.2606,92900.0
2012-06-12 13:15:00,55.05,55.18,55.05,55.18,20900.0,40.2532,40.3483,40.2532,40.3483,20900.0
2012-06-12 13:20:00,55.17,55.21,55.14,55.14,12500.0,40.341,40.3702,40.319,40.319,12500.0
2012-06-12 13:25:00,55.14,55.16,55.12,55.13,10300.0,40.319,40.3337,40.3044,40.3117,10300.0
2012-06-12 13:30:00,55.14,55.2,55.14,55.16,13400.0,40.319,40.3629,40.319,40.3337,13400.0
2012-06-12 13:35:00,55.16,55.18,55.12,55.16,42700.0,40.3337,40.3483,40.3044,40.3337,42700.0
2012-06-12 13:40:00,55.15,55.17,55.11,55.14,34700.0,40.3264,40.341,40.2971,40.319,34700.0
2012-06-12 13:45:00,55.13,55.15,55.06,55.08,22100.0,40.3117,40.3264,40.2606,40.2752,22100.0
2012-06-12 13:50:00,55.09,55.14,55.07,55.1,21000.0,40.2825,40.319,40.2679,40.2898,21000.0
2012-06-12 13:55:00,55.09,55.13,55.06,55.07,19800.0,40.2825,40.3117,40.2606,40.2679,19800.0
2012-06-12 14:00:00,55.08,55.16,55.08,55.16,25100.0,40.2752,40.3337,40.2752,40.3337,25100.0
2012-06-12 14:05:00,55.15,55.16,55.09,55.13,18400.0,40.3264,40.3337,40.2825,40.3117,18400.0
2012-06-12 14:10:00,55.12,55.13,55.08,55.11,24900.0,40.3044,40.3117,40.2752,40.2971,24900.0
2012-06-12 14:15:00,55.1,55.12,55.08,55.09,24800.0,40.2898,40.3044,40.2752,40.2825,24800.0
2012-06-12 14:20:00,55.08,55.12,55.05,55.09,36200.0,40.2752,40.3044,40.2532,40.2825,36200.0
2012-06-12 14:25:00,55.09,55.12,55.08,55.09,16000.0,40.2825,40.3044,40.2752,40.2825,16000.0
2012-06-12 14:30:00,55.09,55.16,55.08,55.16,90200.0,40.2825,40.3337,40.2752,40.3337,90200.0
2012-06-12 14:35:00,55.15,55.3,55.15,55.3,20400.0,40.3264,40.436,40.3264,40.436,20400.0
2012-06-12 14:40:00,55.29,55.3,55.23,55.29,15300.0,40.4287,40.436,40.3849,40.4287,15300.0
2012-06-12 14:45:00,55.28,55.3,55.24,55.26,36600.0,40.4214,40.436,40.3922,40.4068,36600.0
2012-06-12 14:50:00,55.27,55.31,55.21,55.22,25700.0,40.4141,40.4434,40.3702,40.3775,25700.0
2012-06-12 14:55:00,55.23,55.27,55.23,55.27,31500.0,40.3849,40.4141,40.3849,40.4141,31500.0
2012-06-12 15:00:00,55.28,55.32,55.26,55.31,22300.0,40.4214,40.4507,40.4068,40.4434,22300.0
2012-06-12 15:05:00,55.3,55.35,55.3,55.35,23500.0,40.436,40.4726,40.436,40.4726,23500.0
2012-06-12 15:10:00,55.35,55.4,55.35,55.37,36100.0,40.4726,40.5092,40.4726,40.4872,36100.0
2012-06-12 15:15:00,55.36,55.36,55.3,55.3,26700.0,40.4799,40.4799,40.436,40.436,26700.0
2012-06-12 15:20:00,55.3,55.35,55.25,55.33,27200.0,40.436,40.4726,40.3995,40.458,27200.0
2012-06-12 15:25:00,55.33,55.45,55.33,55.44,45200.0,40.458,40.5457,40.458,40.5384,45200.0
2012-06-12 15:30:00,55.43,55.43,55.33,55.34,45800.0,40.5311,40.5311,40.458,40.4653,45800.0
2012-06-12 15:35:00,55.34,55.46,55.34,55.45,33700.0,40.4653,40.553,40.4653,40.5457,33700.0
2012-06-12 15:40:00,55.44,55.65,55.43,55.61,101900.0,40.5384,40.692,40.5311,40.6627,101900.0
2012-06-12 15:45:00,55.59,55.61,55.52,55.52,69800.0,40.6481,40.6627,40.5969,40.5969,69800.0
2012-06-12 15:50:00,55.52,55.56,55.49,55.53,81900.0,40.5969,40.6262,40.575,40.6042,81900.0
2012-06-12 15:55:00,55.52,55.55,55.46,55.49,173500.0,40.5969,40.6188,40.553,40.575,173500.0
2012-06-13 09:30:00,55.22,55.27,54.61,54.68,164900.0,40.3775,40.4141,39.9315,39.9827,164900.0
2012-06-13 09:35:00,54.68,54.69,54.54,54.6,62400.0,39.9827,39.99,39.8803,39.9242,62400.0
2012-06-13 09:40:00,54.6,54.62,54.5,54.6,67700.0,39.9242,39.9388,39.8511,39.9242,67700.0
2012-06-13 09:45:00,54.59,54.6,54.48,54.52,106800.0,39.9169,39.9242,39.8364,39.8657,106800.0
2012-06-13 09:50:00,54.52,54.52,54.33,54.33,68000.0,39.8657,39.8657,39.7268,39.7268,68000.0
2012-06-13 09:55:00,54.33,54.33,54.22,54.23,69300.0,39.7268,39.7268,39.6463,39.6536,69300.0
2012-06-13 10:00:00,54.23,54.33,54.19,54.27,106100.0,39.6536,39.7268,39.6244,39.6829,106100.0
2012-06-13 10:05:00,54.27,54.52,54.27,54.52,95800.0,39.6829,39.8657,39.6829,39.8657,95800.0
2012-06-13 10:10:00,54.51,54.68,54.51,54.65,77800.0,39.8584,39.9827,39.8584,39.9608,77800.0
2012-06-13 10:15:00,54.66,54.71,54.63,54.67,29600.0,39.9681,40.0046,39.9461,39.9754,29600.0
2012-06-13 10:20:00,54.67,54.74,54.6,54.62,36100.0,39.9754,40.0266,39.9242,39.9388,36100.0
2012-06-13 10:25:00,54.6,54.6,54.5,54.55,41500.0,39.9242,39.9242,39.8511,39.8876,41500.0
2012-06-13 10:30:00,54.56,54.68,54.55,54.67,55100.0,39.8949,39.9827,39.8876,39.9754,55100.0
2012-06-13 10:35:00,54.67,54.86,54.66,54.84,66300.0,39.9754,40.1143,39.9681,40.0997,66300.0
2012-06-13 10:40:00,54.85,54.95,54.85,54.94,49600.0,40.107,40.1801,40.107,40.1728,49600.0
2012-06-13 10:45:00,54.96,54.98,54.81,54.85,41600.0,40.1874,40.2021,40.0777,40.107,41600.0
2012-06-13 10:50:00,54.85,54.91,54.82,54.86,40900.0,40.107,40.1509,40.0851,40.1143,40900.0
2012-06-13 10:55:00,54.85,54.94,54.84,54.92,30400.0,40.107,40.1728,40.0997,40.1582,30400.0
2012-06-13 11:00:00,54.91,54.95,54.8,54.8,39000.0,40.1509,40.1801,40.0704,40.0704,39000.0
2012-06-13 11:05:00,54.79,54.82,54.7,54.7,31400.0,40.0631,40.0851,39.9973,39.9973,31400.0
2012-06-13 11:10:00,54.7,54.73,54.66,54.72,55900.0,39.9973,40.0193,39.9681,40.0119,55900.0
2012-06-13 11:15:00,54.72,54.75,54.64,54.65,37700.0,40.0119,40.0339,39.9534,39.9608,37700.0
2012-06-13 11:20:00,54.67,54.75,54.66,54.74,27900.0,39.9754,40.0339,39.9681,40.0266,27900.0
2012-06-13 11:25:00,54.74,54.78,54.67,54.7,22900.0,40.0266,40.0558,39.9754,39.9973,22900.0
2012-06-13 11:30:00,54.71,54.81,54.7,54.81,22500.0,40.0046,40.0777,39.9973,40.0777,22500.0
2012-06-13 11:35:00,54.81,54.81,54.72,54.76,105200.0,40.0777,40.0777,40.0119,40.0412,105200.0
2012-06-13 11:40:00,54.76,54.8,54.74,54.8,56300.0,40.0412,40.0704,40.0266,40.0704,56300.0
2012-06-13 11:45:00,54.79,54.84,54.78,54.81,61900.0,40.0631,40.0997,40.0558,40.0777,61900.0
2012-06-13 11:50:00,54.82,54.85,54.79,54.8,74700.0,40.0851,40.107,40.0631,40.0704,74700.0
2012-06-13 11:55:00,54.8,54.84,54.79,54.82,55400.0,40.0704,40.0997,40.0631,40.0851,55400.0
2012-06-13 12:00:00,54.82,54.82,54.8,54.8,30000.0,40.0851,40.0851,40.0704,40.0704,30000.0
2012-06-13 12:05:00,54.8,54.8,54.74,54.78,65000.0,40.0704,40.0704,40.0266,40.0558,65000.0
2012-06-13 12:10:00,54.79,54.86,54.78,54.83,51700.0,40.0631,40.1143,40.0558,40.0924,51700.0
2012-06-13 12:15:00,54.83,54.9,54.81,54.9,23100.0,40.0924,40.1436,40.0777,40.1436,23100.0
2012-06-13 12:20:00,54.9,54.9,54.85,54.88,21600.0,40.1436,40.1436,40.107,40.1289,21600.0
2012-06-13 12:25:00,54.89,54.91,54.85,54.88,19900.0,40.1362,40.1509,40.107,40.1289,19900.0
2012-06-13 12:30:00,54.88,55.01,54.88,55.0,17100.0,40.1289,40.224,40.1289,40.2167,17100.0
2012-06-13 12:35:00,55.0,55.13,54.99,55.13,19100.0,40.2167,40.3117,40.2094,40.3117,19100.0
2012-06-13 12:40:00,55.13,55.19,55.12,55.15,17200.0,40.3117,40.3556,40.3044,40.3264,17200.0
2012-06-13 12:45:00,55.15,55.24,55.12,55.12,22900.0,40.3264,40.3922,40.3044,40.3044,22900.0
2012-06-13 12:50:00,55.12,55.17,55.12,55.16,29000.0,40.3044,40.341,40.3044,40.3337,29000.0
2012-06-13 12:55:00,55.16,55.16,55.1,55.11,19000.0,40.3337,40.3337,40.2898,40.2971,19000.0
2012-06-13 13:00:00,55.11,55.12,55.06,55.07,43000.0,40.2971,40.3044,40.2606,40.2679,43000.0
2012-06-13 13:05:00,55.07,55.13,55.01,55.13,22100.0,40.2679,40.3117,40.224,40.3117,22100.0
2012-06-13 13:10:00,55.12,55.12,55.02,55.02,20900.0,40.3044,40.3044,40.2313,40.2313,20900.0
2012-06-13 13:15:00,55.01,55.02,54.95,55.02,32800.0,40.224,40.2313,40.1801,40.2313,32800.0
2012-06-13 13:20:00,55.01,55.02,54.91,54.91,19700.0,40.224,40.2313,40.1509,40.1509,19700.0
2012-06-13 13:25:00,54.91,54.99,54.89,54.97,38200.0,40.1509,40.2094,40.1362,40.1947,38200.0
2012-06-13 13:30:00,54.98,55.03,54.97,55.02,15500.0,40.2021,40.2386,40.1947,40.2313,15500.0
2012-06-13 13:35:00,55.03,55.04,55.0,55.03,19200.0,40.2386,40.2459,40.2167,40.2386,19200.0
2012-06-13 13:40:00,55.04,55.04,54.95,54.95,27800.0,40.2459,40.2459,40.1801,40.1801,27800.0
2012-06-13 13:45:00,54.95,54.96,54.88,54.89,21500.0,40.1801,40.1874,40.1289,40.1362,21500.0
2012-06-13 13:50:00,54.88,54.91,54.84,54.84,37300.0,40.1289,40.1509,40.0997,40.0997,37300.0
2012-06-13 13:55:00,54.85,54.85,54.72,54.78,59700.0,40.107,40.107,40.0119,40.0558,59700.0
2012-06-13 14:00:00,54.78,54.83,54.75,54.79,31100.0,40.0558,40.0924,40.0339,40.0631,31100.0
2012-06-13 14:05:00,54.79,54.82,54.78,54.8,24600.0,40.0631,40.0851,40.0558,40.0704,24600.0
2012-06-13 14:10:00,54.8,54.8,54.76,54.8,56800.0,40.0704,40.0704,40.0412,40.0704,56800.0
2012-06-13 14:15:00,54.8,54.85,54.79,54.85,24800.0,40.0704,40.107,40.0631,40.107,24800.0
2012-06-13 14:20:00,54.84,54.85,54.81,54.83,22200.0,40.0997,40.107,40.0777,40.0924,22200.0
2012-06-13 14:25:00,54.83,54.83,54.8,54.81,23900.0,40.0924,40.0924,40.0704,40.0777,23900.0
2012-06-13 14:30:00,54.81,54.83,54.79,54.83,66500.0,40.0777,40.0924,40.0631,40.0924,66500.0
2012-06-13 14:35:00,54.82,54.83,54.8,54.81,34700.0,40.0851,40.0924,40.0704,40.0777,34700.0
2012-06-13 14:40:00,54.81,54.83,54.74,54.78,66200.0,40.0777,40.0924,40.0266,40.0558,66200.0
2012-06-13 14:45:00,54.77,54.77,54.68,54.72,64800.0,40.0485,40.0485,39.9827,40.0119,64800.0
2012-06-13 14:50:00,54.74,54.74,54.62,54.62,37500.0,40.0266,40.0266,39.9388,39.9388,37500.0
2012-06-13 14:55:00,54.63,54.65,54.56,54.57,51000.0,39.9461,39.9608,39.8949,39.9023,51000.0
2012-06-13 15:00:00,54.58,54.59,54.49,54.5,116100.0,39.9096,39.9169,39.8438,39.8511,116100.0
2012-06-13 15:05:00,54.5,54.52,54.49,54.51,147200.0,39.8511,39.8657,39.8438,39.8584,147200.0
2012-06-13 15:10:00,54.52,54.53,54.48,54.51,102500.0,39.8657,39.873,39.8364,39.8584,102500.0
2012-06-13 15:15:00,54.51,54.53,54.45,54.5,151400.0,39.8584,39.873,39.8145,39.8511,151400.0
2012-06-13 15:20:00,54.5,54.5,54.35,54.42,140100.0,39.8511,39.8511,39.7414,39.7926,140100.0
2012-06-13 15:25:00,54.41,54.42,54.29,54.29,60000.0,39.7853,39.7926,39.6975,39.6975,60000.0
2012-06-13 15:30:00,54.3,54.37,54.23,54.35,146600.0,39.7048,39.756,39.6536,39.7414,146600.0
2012-06-13 15:35:00,54.35,54.39,54.34,54.37,69300.0,39.7414,39.7706,39.7341,39.756,69300.0
2012-06-13 15:40:00,54.37,54.38,54.3,54.35,110800.0,39.756,39.7633,39.7048,39.7414,110800.0
2012-06-13 15:45:00,54.36,54.41,54.33,54.35,140900.0,39.7487,39.7853,39.7268,39.7414,140900.0
2012-06-13 15:50:00,54.35,54.4,54.34,54.4,229900.0,39.7414,39.778,39.7341,39.778,229900.0
2012-06-13 15:55:00,54.41,54.51,54.4,54.49,286400.0,39.7853,39.8584,39.778,39.8438,286400.0
2012-06-14 09:30:00,54.53,54.63,54.4,54.42,44100.0,39.873,39.9461,39.778,39.7926,44100.0
2012-06-14 09:35:00,54.43,54.51,54.37,54.37,40700.0,39.7999,39.8584,39.756,39.756,40700.0
2012-06-14 09:40:00,54.37,54.38,54.12,54.26,107200.0,39.756,39.7633,39.5732,39.6756,107200.0
2012-06-14 09:45:00,54.27,54.43,54.19,54.35,71400.0,39.6829,39.7999,39.6244,39.7414,71400.0
2012-06-14 09:50:00,54.37,54.46,54.33,54.45,28700.0,39.756,39.8218,39.7268,39.8145,28700.0
2012-06-14 09:55:00,54.42,54.61,54.41,54.56,64200.0,39.7926,39.9315,39.7853,39.8949,64200.0
2012-06-14 10:00:00,54.54,54.67,54.53,54.54,50100.0,39.8803,39.9754,39.873,39.8803,50100.0
2012-06-14 10:05:00,54.54,54.6,54.52,54.55,98600.0,39.8803,39.9242,39.8657,39.8876,98600.0
2012-06-14 10:10:00,54.55,54.6,54.54,54.54,111400.0,39.8876,39.9242,39.8803,39.8803,111400.0
2012-06-14 10:15:00,54.54,54.55,54.42,54.46,55100.0,39.8803,39.8876,39.7926,39.8218,55100.0
2012-06-14 10:20:00,54.44,54.47,54.37,54.4,36300.0,39.8072,39.8291,39.756,39.778,36300.0
2012-06-14 10:25:00,54.39,54.44,54.38,54.41,33700.0,39.7706,39.8072,39.7633,39.7853,33700.0
2012-06-14 10:30:00,54.41,54.46,54.36,54.41,36800.0,39.7853,39.8218,39.7487,39.7853,36800.0
2012-06-14 10:35:00,54.41,54.5,54.38,54.42,17700.0,39.7853,39.8511,39.7633,39.7926,17700.0
2012-06-14 10:40:00,54.43,54.49,54.41,54.42,17900.0,39.7999,39.8438,39.7853,39.7926,17900.0
2012-06-14 10:45:00,54.42,54.51,54.38,54.46,34000.0,39.7926,39.8584,39.7633,39.8218,34000.0
2012-06-14 10:50:00,54.48,54.51,54.46,54.49,43900.0,39.8364,39.8584,39.8218,39.8438,43900.0
2012-06-14 10:55:00,54.5,54.57,54.49,54.56,40600.0,39.8511,39.9023,39.8438,39.8949,40600.0
2012-06-14 11:00:00,54.57,54.59,54.52,54.55,23500.0,39.9023,39.9169,39.8657,39.8876,23500.0
2012-06-14 11:05:00,54.57,54.58,54.52,54.53,55500.0,39.9023,39.9096,39.8657,39.873,55500.0
2012-06-14 11:10:00,54.53,54.54,54.48,54.51,44500.0,39.873,39.8803,39.8364,39.8584,44500.0
2012-06-14 11:15:00,54.52,54.53,54.43,54.46,34500.0,39.8657,39.873,39.7999,39.8218,34500.0
2012-06-14 11:20:00,54.48,54.5,54.42,54.46,43100.0,39.8364,39.8511,39.7926,39.8218,43100.0
2012-06-14 11:25:00,54.46,54.47,54.36,54.4,50000.0,39.8218,39.8291,39.7487,39.778,50000.0
2012-06-14 11:30:00,54.4,54.42,54.28,54.29,55800.0,39.778,39.7926,39.6902,39.6975,55800.0
2012-06-14 11:35:00,54.28,54.29,54.22,54.29,40100.0,39.6902,39.6975,39.6463,39.6975,40100.0
2012-06-14 11:40:00,54.3,54.33,54.23,54.23,22900.0,39.7048,39.7268,39.6536,39.6536,22900.0
2012-06-14 11:45:00,54.24,54.25,54.23,54.24,23300.0,39.661,39.6683,39.6536,39.661,23300.0
2012-06-14 11:50:00,54.24,54.25,54.22,54.24,12700.0,39.661,39.6683,39.6463,39.661,12700.0
2012-06-14 11:55:00,54.24,54.24,54.2,54.21,19100.0,39.661,39.661,39.6317,39.639,19100.0
2012-06-14 12:00:00,54.22,54.25,54.2,54.23,18400.0,39.6463,39.6683,39.6317,39.6536,18400.0
2012-06-14 12:05:00,54.23,54.24,54.19,54.21,27800.0,39.6536,39.661,39.6244,39.639,27800.0
2012-06-14 12:10:00,54.21,54.25,54.17,54.2,37100.0,39.639,39.6683,39.6098,39.6317,37100.0
2012-06-14 12:15:00,54.2,54.26,54.19,54.25,21000.0,39.6317,39.6756,39.6244,39.6683,21000.0
2012-06-14 12:20:00,54.25,54.28,54.21,54.25,20700.0,39.6683,39.6902,39.639,39.6683,20700.0
2012-06-14 12:25:00,54.26,54.26,54.15,54.16,43900.0,39.6756,39.6756,39.5951,39.6025,43900.0
2012-06-14 12:30:00,54.17,54.17,54.12,54.14,29600.0,39.6098,39.6098,39.5732,39.5878,29600.0
2012-06-14 12:35:00,54.14,54.21,54.14,54.2,37600.0,39.5878,39.639,39.5878,39.6317,37600.0
2012-06-14 12:40:00,54.2,54.23,54.19,54.21,19800.0,39.6317,39.6536,39.6244,39.639,19800.0
2012-06-14 12:45:00,54.21,54.23,54.18,54.22,61600.0,39.639,39.6536,39.6171,39.6463,61600.0
2012-06-14 12:50:00,54.21,54.23,54.18,54.2,24200.0,39.639,39.6536,39.6171,39.6317,24200.0
2012-06-14 12:55:00,54.2,54.21,54.19,54.19,19900.0,39.6317,39.639,39.6244,39.6244,19900.0
2012-06-14 13:00:00,54.2,54.23,54.18,54.21,22100.0,39.6317,39.6536,39.6171,39.639,22100.0
2012-06-14 13:05:00,54.23,54.25,54.21,54.21,12300.0,39.6536,39.6683,39.639,39.639,12300.0
2012-06-14 13:10:00,54.2,54.24,54.18,54.18,18400.0,39.6317,39.661,39.6171,39.6171,18400.0
2012-06-14 13:15:00,54.19,54.2,54.15,54.15,16200.0,39.6244,39.6317,39.5951,39.5951,16200.0
2012-06-14 13:20:00,54.15,54.16,54.06,54.08,27200.0,39.5951,39.6025,39.5293,39.544,27200.0
2012-06-14 13:25:00,54.07,54.08,54.01,54.06,31300.0,39.5367,39.544,39.4928,39.5293,31300.0
2012-06-14 13:30:00,54.07,54.13,54.05,54.12,23900.0,39.5367,39.5805,39.522,39.5732,23900.0
2012-06-14 13:35:00,54.13,54.18,54.12,54.17,28300.0,39.5805,39.6171,39.5732,39.6098,28300.0
2012-06-14 13:40:00,54.17,54.18,54.15,54.16,21300.0,39.6098,39.6171,39.5951,39.6025,21300.0
2012-06-14 13:45:00,54.16,54.17,54.12,54.13,20200.0,39.6025,39.6098,39.5732,39.5805,20200.0
2012-06-14 13:50:00,54.14,54.15,54.12,54.15,19600.0,39.5878,39.5951,39.5732,39.5951,19600.0
2012-06-14 13:55:00,54.16,54.18,54.13,54.14,20000.0,39.6025,39.6171,39.5805,39.5878,20000.0
2012-06-14 14:00:00,54.13,54.15,54.11,54.13,29900.0,39.5805,39.5951,39.5659,39.5805,29900.0
2012-06-14 14:05:00,54.13,54.18,54.12,54.14,20200.0,39.5805,39.6171,39.5732,39.5878,20200.0
2012-06-14 14:10:00,54.14,54.15,54.1,54.1,27700.0,39.5878,39.5951,39.5586,39.5586,27700.0
2012-06-14 14:15:00,54.1,54.1,54.01,54.01,59300.0,39.5586,39.5586,39.4928,39.4928,59300.0
2012-06-14 14:20:00,54.02,54.02,53.82,53.82,79900.0,39.5001,39.5001,39.3538,39.3538,79900.0
2012-06-14 14:25:00,53.82,53.82,53.76,53.76,60300.0,39.3538,39.3538,39.31,39.31,60300.0
2012-06-14 14:30:00,53.77,53.79,53.72,53.73,87800.0,39.3173,39.3319,39.2807,39.288,87800.0
2012-06-14 14:35:00,53.74,53.76,53.69,53.7,62300.0,39.2954,39.31,39.2588,39.2661,62300.0
2012-06-14 14:40:00,53.7,53.71,53.66,53.69,46600.0,39.2661,39.2734,39.2369,39.2588,46600.0
2012-06-14 14:45:00,53.69,53.7,53.64,53.65,30000.0,39.2588,39.2661,39.2222,39.2295,30000.0
2012-06-14 14:50:00,53.65,53.66,53.6,53.63,35600.0,39.2295,39.2369,39.193,39.2149,35600.0
2012-06-14 14:55:00,53.63,53.69,53.62,53.62,48200.0,39.2149,39.2588,39.2076,39.2076,48200.0
2012-06-14 15:00:00,53.62,53.72,53.6,53.71,36700.0,39.2076,39.2807,39.193,39.2734,36700.0
2012-06-14 15:05:00,53.71,54.26,53.71,54.01,173400.0,39.2734,39.6756,39.2734,39.4928,173400.0
2012-06-14 15:10:00,54.01,54.13,53.97,54.1,106800.0,39.4928,39.5805,39.4635,39.5586,106800.0
2012-06-14 15:15:00,54.1,54.12,53.8,53.8,79700.0,39.5586,39.5732,39.3392,39.3392,79700.0
2012-06-14 15:20:00,53.8,53.89,53.69,53.7,79000.0,39.3392,39.405,39.2588,39.2661,79000.0
2012-06-14 15:25:00,53.69,53.83,53.67,53.76,44100.0,39.2588,39.3612,39.2442,39.31,44100.0
2012-06-14 15:30:00,53.77,53.88,53.74,53.85,92800.0,39.3173,39.3977,39.2954,39.3758,92800.0
2012-06-14 15:35:00,53.86,54.01,53.86,53.99,59700.0,39.3831,39.4928,39.3831,39.4782,59700.0
2012-06-14 15:40:00,53.99,54.04,53.9,53.98,103100.0,39.4782,39.5147,39.4123,39.4708,103100.0
2012-06-14 15:45:00,53.98,54.12,53.97,54.09,189500.0,39.4708,39.5732,39.4635,39.5513,189500.0
2012-06-14 15:50:00,54.09,54.12,54.03,54.08,142800.0,39.5513,39.5732,39.5074,39.544,142800.0
2012-06-14 15:55:00,54.08,54.09,54.0,54.07,217700.0,39.544,39.5513,39.4855,39.5367,217700.0
2012-06-15 09:30:00,54.39,54.54,54.21,54.33,511400.0,39.7706,39.8803,39.639,39.7268,511400.0
2012-06-15 09:35:00,54.34,54.41,54.3,54.33,34800.0,39.7341,39.7853,39.7048,39.7268,34800.0
2012-06-15 09:40:00,54.33,54.42,54.28,54.28,36400.0,39.7268,39.7926,39.6902,39.6902,36400.0
2012-06-15 09:45:00,54.28,54.39,54.25,54.26,31100.0,39.6902,39.7706,39.6683,39.6756,31100.0
2012-06-15 09:50:00,54.27,54.35,54.15,54.15,36400.0,39.6829,39.7414,39.5951,39.5951,36400.0
2012-06-15 09:55:00,54.16,54.28,54.1,54.17,24600.0,39.6025,39.6902,39.5586,39.6098,24600.0
2012-06-15 10:00:00,54.18,54.4,54.18,54.39,39100.0,39.6171,39.778,39.6171,39.7706,39100.0
2012-06-15 10:05:00,54.38,54.41,54.33,54.39,38800.0,39.7633,39.7853,39.7268,39.7706,38800.0
2012-06-15 10:10:00,54.39,54.42,54.35,54.35,46900.0,39.7706,39.7926,39.7414,39.7414,46900.0
2012-06-15 10:15:00,54.34,54.36,54.21,54.22,34000.0,39.7341,39.7487,39.639,39.6463,34000.0
2012-06-15 10:20:00,54.21,54.25,54.1,54.12,29300.0,39.639,39.6683,39.5586,39.5732,29300.0
2012-06-15 10:25:00,54.12,54.16,54.09,54.12,19500.0,39.5732,39.6025,39.5513,39.5732,19500.0
2012-06-15 10:30:00,54.11,54.13,54.05,54.07,60000.0,39.5659,39.5805,39.522,39.5367,60000.0
2012-06-15 10:35:00,54.07,54.11,54.05,54.09,18600.0,39.5367,39.5659,39.522,39.5513,18600.0
2012-06-15 10:40:00,54.08,54.12,54.06,54.12,24300.0,39.544,39.5732,39.5293,39.5732,24300.0
2012-06-15 10:45:00,54.13,54.23,54.12,54.23,21300.0,39.5805,39.6536,39.5732,39.6536,21300.0
2012-06-15 10:50:00,54.23,54.23,54.19,54.21,13700.0,39.6536,39.6536,39.6244,39.639,13700.0
2012-06-15 10:55:00,54.2,54.22,54.16,54.17,14200.0,39.6317,39.6463,39.6025,39.6098,14200.0
2012-06-15 11:00:00,54.17,54.23,54.15,54.15,24100.0,39.6098,39.6536,39.5951,39.5951,24100.0
2012-06-15 11:05:00,54.16,54.23,54.16,54.22,22500.0,39.6025,39.6536,39.6025,39.6463,22500.0
2012-06-15 11:10:00,54.23,54.24,54.21,54.23,16300.0,39.6536,39.661,39.639,39.6536,16300.0
2012-06-15 11:15:00,54.21,54.24,54.16,54.16,35400.0,39.639,39.661,39.6025,39.6025,35400.0
2012-06-15 11:20:00,54.16,54.19,54.12,54.12,20600.0,39.6025,39.6244,39.5732,39.5732,20600.0
2012-06-15 11:25:00,54.12,54.15,54.09,54.11,18400.0,39.5732,39.5951,39.5513,39.5659,18400.0
2012-06-15 11:30:00,54.12,54.2,54.11,54.14,14900.0,39.5732,39.6317,39.5659,39.5878,14900.0
2012-06-15 11:35:00,54.14,54.18,54.12,54.16,8200.0,39.5878,39.6171,39.5732,39.6025,8200.0
2012-06-15 11:40:00,54.16,54.18,54.11,54.12,19600.0,39.6025,39.6171,39.5659,39.5732,19600.0
2012-06-15 11:45:00,54.12,54.17,54.11,54.15,20400.0,39.5732,39.6098,39.5659,39.5951,20400.0
2012-06-15 11:50:00,54.13,54.18,54.12,54.16,10700.0,39.5805,39.6171,39.5732,39.6025,10700.0
2012-06-15 11:55:00,54.15,54.16,54.09,54.09,14100.0,39.5951,39.6025,39.5513,39.5513,14100.0
2012-06-15 12:00:00,54.1,54.12,54.09,54.1,9100.0,39.5586,39.5732,39.5513,39.5586,9100.0
2012-06-15 12:05:00,54.1,54.15,54.1,54.12,34100.0,39.5586,39.5951,39.5586,39.5732,34100.0
2012-06-15 12:10:00,54.13,54.13,54.09,54.11,14100.0,39.5805,39.5805,39.5513,39.5659,14100.0
2012-06-15 12:15:00,54.11,54.12,54.06,54.1,11600.0,39.5659,39.5732,39.5293,39.5586,11600.0
2012-06-15 12:20:00,54.09,54.12,54.07,54.07,62500.0,39.5513,39.5732,39.5367,39.5367,62500.0
2012-06-15 12:25:00,54.07,54.11,54.01,54.08,71500.0,39.5367,39.5659,39.4928,39.544,71500.0
2012-06-15 12:30:00,54.08,54.11,54.03,54.04,11300.0,39.544,39.5659,39.5074,39.5147,11300.0
2012-06-15 12:35:00,54.03,54.04,53.98,53.99,15600.0,39.5074,39.5147,39.4708,39.4782,15600.0
2012-06-15 12:40:00,54.0,54.03,53.99,54.02,11300.0,39.4855,39.5074,39.4782,39.5001,11300.0
2012-06-15 12:45:00,54.03,54.06,54.03,54.03,13100.0,39.5074,39.5293,39.5074,39.5074,13100.0
2012-06-15 12:50:00,54.04,54.05,54.01,54.03,12400.0,39.5147,39.522,39.4928,39.5074,12400.0
2012-06-15 12:55:00,54.03,54.03,54.0,54.02,20700.0,39.5074,39.5074,39.4855,39.5001,20700.0
2012-06-15 13:00:00,54.02,54.08,54.02,54.07,24200.0,39.5001,39.544,39.5001,39.5367,24200.0
2012-06-15 13:05:00,54.07,54.11,54.05,54.1,12700.0,39.5367,39.5659,39.522,39.5586,12700.0
2012-06-15 13:10:00,54.08,54.15,54.08,54.15,10100.0,39.544,39.5951,39.544,39.5951,10100.0
2012-06-15 13:15:00,54.15,54.2,54.14,54.17,16000.0,39.5951,39.6317,39.5878,39.6098,16000.0
2012-06-15 13:20:00,54.18,54.18,54.12,54.14,12300.0,39.6171,39.6171,39.5732,39.5878,12300.0
2012-06-15 13:25:00,54.13,54.13,54.09,54.12,11600.0,39.5805,39.5805,39.5513,39.5732,11600.0
2012-06-15 13:30:00,54.11,54.14,54.1,54.13,11500.0,39.5659,39.5878,39.5586,39.5805,11500.0
2012-06-15 13:35:00,54.12,54.18,54.12,54.14,12500.0,39.5732,39.6171,39.5732,39.5878,12500.0
2012-06-15 13:40:00,54.14,54.16,54.12,54.15,13300.0,39.5878,39.6025,39.5732,39.5951,13300.0
2012-06-15 13:45:00,54.16,54.19,54.14,54.18,10900.0,39.6025,39.6244,39.5878,39.6171,10900.0
2012-06-15 13:50:00,54.18,54.19,54.13,54.16,21000.0,39.6171,39.6244,39.5805,39.6025,21000.0
2012-06-15 13:55:00,54.16,54.18,54.14,54.16,18800.0,39.6025,39.6171,39.5878,39.6025,18800.0
2012-06-15 14:00:00,54.15,54.19,54.15,54.17,12800.0,39.5951,39.6244,39.5951,39.6098,12800.0
2012-06-15 14:05:00,54.17,54.19,54.16,54.17,13900.0,39.6098,39.6244,39.6025,39.6098,13900.0
2012-06-15 14:10:00,54.17,54.19,54.16,54.16,14900.0,39.6098,39.6244,39.6025,39.6025,14900.0
2012-06-15 14:15:00,54.17,54.18,54.16,54.17,15900.0,39.6098,39.6171,39.6025,39.6098,15900.0
2012-06-15 14:20:00,54.17,54.21,54.17,54.2,27200.0,39.6098,39.639,39.6098,39.6317,27200.0
2012-06-15 14:25:00,54.2,54.25,54.19,54.21,21200.0,39.6317,39.6683,39.6244,39.639,21200.0
2012-06-15 14:30:00,54.22,54.24,54.2,54.22,23500.0,39.6463,39.661,39.6317,39.6463,23500.0
2012-06-15 14:35:00,54.23,54.3,54.23,54.29,18600.0,39.6536,39.7048,39.6536,39.6975,18600.0
2012-06-15 14:40:00,54.29,54.32,54.27,54.3,15000.0,39.6975,39.7195,39.6829,39.7048,15000.0
2012-06-15 14:45:00,54.31,54.34,54.3,54.31,22400.0,39.7121,39.7341,39.7048,39.7121,22400.0
2012-06-15 14:50:00,54.31,54.33,54.28,54.3,26500.0,39.7121,39.7268,39.6902,39.7048,26500.0
2012-06-15 14:55:00,54.3,54.36,54.3,54.34,36000.0,39.7048,39.7487,39.7048,39.7341,36000.0
2012-06-15 15:00:00,54.34,54.34,54.3,54.32,33600.0,39.7341,39.7341,39.7048,39.7195,33600.0
2012-06-15 15:05:00,54.34,54.37,54.23,54.3,66400.0,39.7341,39.756,39.6536,39.7048,66400.0
2012-06-15 15:10:00,54.3,54.34,54.28,54.31,46100.0,39.7048,39.7341,39.6902,39.7121,46100.0
2012-06-15 15:15:00,54.32,54.38,54.3,54.37,28400.0,39.7195,39.7633,39.7048,39.756,28400.0
2012-06-15 15:20:00,54.37,54.37,54.33,54.35,33000.0,39.756,39.756,39.7268,39.7414,33000.0
2012-06-15 15:25:00,54.36,54.38,54.3,54.32,53600.0,39.7487,39.7633,39.7048,39.7195,53600.0
2012-06-15 15:30:00,54.32,54.33,54.25,54.28,88000.0,39.7195,39.7268,39.6683,39.6902,88000.0
2012-06-15 15:35:00,54.28,54.3,54.2,54.21,77500.0,39.6902,39.7048,39.6317,39.639,77500.0
2012-06-15 15:40:00,54.22,54.28,54.2,54.22,92000.0,39.6463,39.6902,39.6317,39.6463,92000.0
2012-06-15 15:45:00,54.23,54.39,54.2,54.39,127400.0,39.6536,39.7706,39.6317,39.7706,127400.0
2012-06-15 15:50:00,54.39,54.41,54.37,54.39,125600.0,39.7706,39.7853,39.756,39.7706,125600.0
2012-06-15 15:55:00,54.39,54.5,54.39,54.46,479400.0,39.7706,39.8511,39.7706,39.8218,479400.0
2012-06-18 09:30:00,54.25,54.3,54.0,54.14,51300.0,39.6683,39.7048,39.4855,39.5878,51300.0
2012-06-18 09:35:00,54.15,54.26,54.07,54.21,24300.0,39.5951,39.6756,39.5367,39.639,24300.0
2012-06-18 09:40:00,54.26,54.37,54.23,54.31,35200.0,39.6756,39.756,39.6536,39.7121,35200.0
2012-06-18 09:45:00,54.29,54.37,54.27,54.3,20000.0,39.6975,39.756,39.6829,39.7048,20000.0
2012-06-18 09:50:00,54.3,54.35,54.24,54.32,24500.0,39.7048,39.7414,39.661,39.7195,24500.0
2012-06-18 09:55:00,54.33,54.36,54.25,54.36,17900.0,39.7268,39.7487,39.6683,39.7487,17900.0
2012-06-18 10:00:00,54.36,54.4,54.26,54.36,11900.0,39.7487,39.778,39.6756,39.7487,11900.0
2012-06-18 10:05:00,54.37,54.39,54.28,54.28,20700.0,39.756,39.7706,39.6902,39.6902,20700.0
2012-06-18 10:10:00,54.28,54.33,54.23,54.24,57000.0,39.6902,39.7268,39.6536,39.661,57000.0
2012-06-18 10:15:00,54.23,54.33,54.21,54.33,40500.0,39.6536,39.7268,39.639,39.7268,40500.0
2012-06-18 10:20:00,54.33,54.35,54.27,54.29,36100.0,39.7268,39.7414,39.6829,39.6975,36100.0
2012-06-18 10:25:00,54.28,54.32,54.26,54.27,40100.0,39.6902,39.7195,39.6756,39.6829,40100.0
2012-06-18 10:30:00,54.27,54.31,54.24,54.27,27300.0,39.6829,39.7121,39.661,39.6829,27300.0
2012-06-18 10:35:00,54.27,54.33,54.27,54.3,16200.0,39.6829,39.7268,39.6829,39.7048,16200.0
2012-06-18 10:40:00,54.32,54.38,54.31,54.36,14100.0,39.7195,39.7633,39.7121,39.7487,14100.0
2012-06-18 10:45:00,54.37,54.45,54.31,54.41,67200.0,39.756,39.8145,39.7121,39.7853,67200.0
2012-06-18 10:50:00,54.43,54.47,54.38,54.4,46300.0,39.7999,39.8291,39.7633,39.778,46300.0
2012-06-18 10:55:00,54.4,54.45,54.35,54.38,20500.0,39.778,39.8145,39.7414,39.7633,20500.0
2012-06-18 11:00:00,54.38,54.44,54.31,54.36,21700.0,39.7633,39.8072,39.7121,39.7487,21700.0
2012-06-18 11:05:00,54.37,54.37,54.24,54.24,23100.0,39.756,39.756,39.661,39.661,23100.0
2012-06-18 11:10:00,54.23,54.29,54.21,54.27,16000.0,39.6536,39.6975,39.639,39.6829,16000.0
2012-06-18 11:15:00,54.27,54.27,54.17,54.2,21700.0,39.6829,39.6829,39.6098,39.6317,21700.0
2012-06-18 11:20:00,54.2,54.23,54.14,54.16,26900.0,39.6317,39.6536,39.5878,39.6025,26900.0
2012-06-18 11:25:00,54.17,54.24,54.17,54.23,17400.0,39.6098,39.661,39.6098,39.6536,17400.0
2012-06-18 11:30:00,54.23,54.31,54.23,54.28,11100.0,39.6536,39.7121,39.6536,39.6902,11100.0
2012-06-18 11:35:00,54.27,54.29,54.17,54.17,18200.0,39.6829,39.6975,39.6098,39.6098,18200.0
2012-06-18 11:40:00,54.18,54.35,54.17,54.34,47700.0,39.6171,39.7414,39.6098,39.7341,47700.0
2012-06-18 11:45:00,54.33,54.47,54.33,54.39,20100.0,39.7268,39.8291,39.7268,39.7706,20100.0
2012-06-18 11:50:00,54.4,54.43,54.31,54.42,20200.0,39.778,39.7999,39.7121,39.7926,20200.0
2012-06-18 11:55:00,54.42,54.49,54.4,54.49,26100.0,39.7926,39.8438,39.778,39.8438,26100.0
2012-06-18 12:00:00,54.48,54.49,54.42,54.44,16300.0,39.8364,39.8438,39.7926,39.8072,16300.0
2012-06-18 12:05:00,54.44,54.45,54.41,54.44,14100.0,39.8072,39.8145,39.7853,39.8072,14100.0
2012-06-18 12:10:00,54.44,54.46,54.42,54.44,14700.0,39.8072,39.8218,39.7926,39.8072,14700.0
2012-06-18 12:15:00,54.45,54.51,54.43,54.48,29000.0,39.8145,39.8584,39.7999,39.8364,29000.0
2012-06-18 12:20:00,54.49,54.49,54.46,54.46,7400.0,39.8438,39.8438,39.8218,39.8218,7400.0
2012-06-18 12:25:00,54.47,54.49,54.45,54.45,13400.0,39.8291,39.8438,39.8145,39.8145,13400.0
2012-06-18 12:30:00,54.45,54.48,54.44,54.46,6200.0,39.8145,39.8364,39.8072,39.8218,6200.0
2012-06-18 12:35:00,54.46,54.48,54.43,54.46,10800.0,39.8218,39.8364,39.7999,39.8218,10800.0
2012-06-18 12:40:00,54.46,54.51,54.46,54.51,18700.0,39.8218,39.8584,39.8218,39.8584,18700.0
2012-06-18 12:45:00,54.5,54.52,54.49,54.5,41100.0,39.8511,39.8657,39.8438,39.8511,41100.0
2012-06-18 12:50:00,54.5,54.52,54.45,54.45,63700.0,39.8511,39.8657,39.8145,39.8145,63700.0
2012-06-18 12:55:00,54.45,54.47,54.36,54.38,19800.0,39.8145,39.8291,39.7487,39.7633,19800.0
2012-06-18 13:00:00,54.38,54.44,54.38,54.42,31000.0,39.7633,39.8072,39.7633,39.7926,31000.0
2012-06-18 13:05:00,54.43,54.48,54.42,54.47,14300.0,39.7999,39.8364,39.7926,39.8291,14300.0
2012-06-18 13:10:00,54.48,54.51,54.47,54.47,21000.0,39.8364,39.8584,39.8291,39.8291,21000.0
2012-06-18 13:15:00,54.48,54.5,54.47,54.49,10700.0,39.8364,39.8511,39.8291,39.8438,10700.0
2012-06-18 13:20:00,54.48,54.51,54.48,54.48,11700.0,39.8364,39.8584,39.8364,39.8364,11700.0
2012-06-18 13:25:00,54.49,54.51,54.49,54.5,36700.0,39.8438,39.8584,39.8438,39.8511,36700.0
2012-06-18 13:30:00,54.49,54.54,54.48,54.52,20000.0,39.8438,39.8803,39.8364,39.8657,20000.0
2012-06-18 13:35:00,54.53,54.58,54.53,54.56,9300.0,39.873,39.9096,39.873,39.8949,9300.0
2012-06-18 13:40:00,54.58,54.59,54.53,54.55,17200.0,39.9096,39.9169,39.873,39.8876,17200.0
2012-06-18 13:45:00,54.56,54.59,54.54,54.55,7900.0,39.8949,39.9169,39.8803,39.8876,7900.0
2012-06-18 13:50:00,54.56,54.56,54.48,54.48,19800.0,39.8949,39.8949,39.8364,39.8364,19800.0
2012-06-18 13:55:00,54.49,54.54,54.48,54.53,31500.0,39.8438,39.8803,39.8364,39.873,31500.0
2012-06-18 14:00:00,54.53,54.53,54.45,54.48,34400.0,39.873,39.873,39.8145,39.8364,34400.0
2012-06-18 14:05:00,54.47,54.48,54.44,54.44,32300.0,39.8291,39.8364,39.8072,39.8072,32300.0
2012-06-18 14:10:00,54.44,54.49,54.43,54.49,39200.0,39.8072,39.8438,39.7999,39.8438,39200.0
2012-06-18 14:15:00,54.48,54.56,54.47,54.53,38500.0,39.8364,39.8949,39.8291,39.873,38500.0
2012-06-18 14:20:00,54.53,54.6,54.52,54.57,55500.0,39.873,39.9242,39.8657,39.9023,55500.0
2012-06-18 14:25:00,54.55,54.55,54.47,54.49,36800.0,39.8876,39.8876,39.8291,39.8438,36800.0
2012-06-18 14:30:00,54.5,54.52,54.47,54.52,34500.0,39.8511,39.8657,39.8291,39.8657,34500.0
2012-06-18 14:35:00,54.52,54.52,54.48,54.5,29900.0,39.8657,39.8657,39.8364,39.8511,29900.0
2012-06-18 14:40:00,54.5,54.51,54.44,54.45,80900.0,39.8511,39.8584,39.8072,39.8145,80900.0
2012-06-18 14:45:00,54.45,54.47,54.35,54.37,31400.0,39.8145,39.8291,39.7414,39.756,31400.0
2012-06-18 14:50:00,54.36,54.41,54.35,54.36,33000.0,39.7487,39.7853,39.7414,39.7487,33000.0
2012-06-18 14:55:00,54.37,54.41,54.36,54.41,74900.0,39.756,39.7853,39.7487,39.7853,74900.0
2012-06-18 15:00:00,54.41,54.5,54.4,54.49,32300.0,39.7853,39.8511,39.778,39.8438,32300.0
2012-06-18 15:05:00,54.49,54.5,54.41,54.43,37000.0,39.8438,39.8511,39.7853,39.7999,37000.0
2012-06-18 15:10:00,54.43,54.44,54.29,54.29,47600.0,39.7999,39.8072,39.6975,39.6975,47600.0
2012-06-18 15:15:00,54.28,54.34,54.25,54.32,41200.0,39.6902,39.7341,39.6683,39.7195,41200.0
2012-06-18 15:20:00,54.32,54.35,54.28,54.28,104700.0,39.7195,39.7414,39.6902,39.6902,104700.0
2012-06-18 15:25:00,54.28,54.41,54.27,54.39,40900.0,39.6902,39.7853,39.6829,39.7706,40900.0
2012-06-18 15:30:00,54.38,54.42,54.31,54.32,63900.0,39.7633,39.7926,39.7121,39.7195,63900.0
2012-06-18 15:35:00,54.33,54.41,54.3,54.41,38300.0,39.7268,39.7853,39.7048,39.7853,38300.0
2012-06-18 15:40:00,54.4,54.52,54.38,54.47,52700.0,39.778,39.8657,39.7633,39.8291,52700.0
2012-06-18 15:45:00,54.47,54.51,54.43,54.47,56100.0,39.8291,39.8584,39.7999,39.8291,56100.0
2012-06-18 15:50:00,54.47,54.49,54.36,54.36,112400.0,39.8291,39.8438,39.7487,39.7487,112400.0
2012-06-18 15:55:00,54.37,54.44,54.36,54.42,146200.0,39.756,39.8072,39.7487,39.7926,146200.0
2012-06-19 09:30:00,54.58,54.9,54.53,54.74,32600.0,39.9096,40.1436,39.873,40.0266,32600.0
2012-06-19 09:35:00,54.73,54.76,54.69,54.73,20600.0,40.0193,40.0412,39.99,40.0193,20600.0
2012-06-19 09:40:00,54.76,54.81,54.69,54.75,27300.0,40.0412,40.0777,39.99,40.0339,27300.0
2012-06-19 09:45:00,54.77,54.85,54.73,54.81,18300.0,40.0485,40.107,40.0193,40.0777,18300.0
2012-06-19 09:50:00,54.82,54.95,54.82,54.92,27400.0,40.0851,40.1801,40.0851,40.1582,27400.0
2012-06-19 09:55:00,54.93,54.98,54.84,54.97,29800.0,40.1655,40.2021,40.0997,40.1947,29800.0
2012-06-19 10:00:00,54.97,55.0,54.95,54.98,43300.0,40.1947,40.2167,40.1801,40.2021,43300.0
2012-06-19 10:05:00,54.98,54.98,54.93,54.96,14700.0,40.2021,40.2021,40.1655,40.1874,14700.0
2012-06-19 10:10:00,54.96,55.19,54.96,55.18,51500.0,40.1874,40.3556,40.1874,40.3483,51500.0
2012-06-19 10:15:00,55.18,55.38,55.17,55.38,60900.0,40.3483,40.4945,40.341,40.4945,60900.0
2012-06-19 10:20:00,55.38,55.44,55.37,55.4,51000.0,40.4945,40.5384,40.4872,40.5092,51000.0
2012-06-19 10:25:00,55.4,55.45,55.38,55.41,26300.0,40.5092,40.5457,40.4945,40.5165,26300.0
2012-06-19 10:30:00,55.42,55.46,55.34,55.36,31400.0,40.5238,40.553,40.4653,40.4799,31400.0
2012-06-19 10:35:00,55.36,55.38,55.29,55.29,31000.0,40.4799,40.4945,40.4287,40.4287,31000.0
2012-06-19 10:40:00,55.29,55.32,55.22,55.22,23700.0,40.4287,40.4507,40.3775,40.3775,23700.0
2012-06-19 10:45:00,55.23,55.23,55.14,55.15,12300.0,40.3849,40.3849,40.319,40.3264,12300.0
2012-06-19 10:50:00,55.14,55.22,55.14,55.22,14000.0,40.319,40.3775,40.319,40.3775,14000.0
2012-06-19 10:55:00,55.2,55.22,55.16,55.21,11600.0,40.3629,40.3775,40.3337,40.3702,11600.0
2012-06-19 11:00:00,55.21,55.3,55.19,55.2,33600.0,40.3702,40.436,40.3556,40.3629,33600.0
2012-06-19 11:05:00,55.21,55.23,55.17,55.2,11600.0,40.3702,40.3849,40.341,40.3629,11600.0
2012-06-19 11:10:00,55.2,55.24,55.16,55.18,18300.0,40.3629,40.3922,40.3337,40.3483,18300.0
2012-06-19 11:15:00,55.17,55.2,55.15,55.15,8200.0,40.341,40.3629,40.3264,40.3264,8200.0
2012-06-19 11:20:00,55.16,55.17,55.14,55.14,16400.0,40.3337,40.341,40.319,40.319,16400.0
2012-06-19 11:25:00,55.12,55.18,55.12,55.17,20400.0,40.3044,40.3483,40.3044,40.341,20400.0
2012-06-19 11:30:00,55.18,55.19,55.15,55.17,10000.0,40.3483,40.3556,40.3264,40.341,10000.0
2012-06-19 11:35:00,55.16,55.17,55.14,55.14,9500.0,40.3337,40.341,40.319,40.319,9500.0
2012-06-19 11:40:00,55.14,55.3,55.14,55.29,25100.0,40.319,40.436,40.319,40.4287,25100.0
2012-06-19 11:45:00,55.3,55.3,55.27,55.27,9400.0,40.436,40.436,40.4141,40.4141,9400.0
2012-06-19 11:50:00,55.27,55.29,55.26,55.28,9600.0,40.4141,40.4287,40.4068,40.4214,9600.0
2012-06-19 11:55:00,55.28,55.32,55.27,55.32,11400.0,40.4214,40.4507,40.4141,40.4507,11400.0
2012-06-19 12:00:00,55.31,55.35,55.27,55.27,21100.0,40.4434,40.4726,40.4141,40.4141,21100.0
2012-06-19 12:05:00,55.27,55.3,55.27,55.28,26800.0,40.4141,40.436,40.4141,40.4214,26800.0
2012-06-19 12:10:00,55.29,55.33,55.28,55.33,27900.0,40.4287,40.458,40.4214,40.458,27900.0
2012-06-19 12:15:00,55.33,55.34,55.27,55.27,14900.0,40.458,40.4653,40.4141,40.4141,14900.0
2012-06-19 12:20:00,55.28,55.3,55.28,55.29,7100.0,40.4214,40.436,40.4214,40.4287,7100.0
2012-06-19 12:25:00,55.28,55.34,55.28,55.33,15300.0,40.4214,40.4653,40.4214,40.458,15300.0
2012-06-19 12:30:00,55.33,55.34,55.31,55.34,8200.0,40.458,40.4653,40.4434,40.4653,8200.0
2012-06-19 12:35:00,55.34,55.34,55.31,55.33,13100.0,40.4653,40.4653,40.4434,40.458,13100.0
2012-06-19 12:40:00,55.33,55.35,55.33,55.34,7400.0,40.458,40.4726,40.458,40.4653,7400.0
2012-06-19 12:45:00,55.34,55.37,55.34,55.36,6400.0,40.4653,40.4872,40.4653,40.4799,6400.0
2012-06-19 12:50:00,55.35,55.36,55.34,55.36,18900.0,40.4726,40.4799,40.4653,40.4799,18900.0
2012-06-19 12:55:00,55.37,55.38,55.36,55.38,10800.0,40.4872,40.4945,40.4799,40.4945,10800.0
2012-06-19 13:00:00,55.37,55.37,55.32,55.36,9500.0,40.4872,40.4872,40.4507,40.4799,9500.0
2012-06-19 13:05:00,55.35,55.37,55.34,55.37,14000.0,40.4726,40.4872,40.4653,40.4872,14000.0
2012-06-19 13:10:00,55.36,55.38,55.35,55.38,10500.0,40.4799,40.4945,40.4726,40.4945,10500.0
2012-06-19 13:15:00,55.38,55.44,55.38,55.43,20700.0,40.4945,40.5384,40.4945,40.5311,20700.0
2012-06-19 13:20:00,55.43,55.53,55.43,55.52,37000.0,40.5311,40.6042,40.5311,40.5969,37000.0
2012-06-19 13:25:00,55.52,55.57,55.52,55.55,40900.0,40.5969,40.6335,40.5969,40.6188,40900.0
2012-06-19 13:30:00,55.56,55.64,55.55,55.6,32200.0,40.6262,40.6847,40.6188,40.6554,32200.0
2012-06-19 13:35:00,55.6,55.69,55.6,55.66,28900.0,40.6554,40.7212,40.6554,40.6993,28900.0
2012-06-19 13:40:00,55.67,55.7,55.64,55.69,38700.0,40.7066,40.7285,40.6847,40.7212,38700.0
2012-06-19 13:45:00,55.7,55.74,55.67,55.71,46500.0,40.7285,40.7578,40.7066,40.7358,46500.0
2012-06-19 13:50:00,55.72,55.72,55.66,55.69,46900.0,40.7432,40.7432,40.6993,40.7212,46900.0
2012-06-19 13:55:00,55.69,55.77,55.69,55.77,35000.0,40.7212,40.7797,40.7212,40.7797,35000.0
2012-06-19 14:00:00,55.76,55.77,55.74,55.76,44100.0,40.7724,40.7797,40.7578,40.7724,44100.0
2012-06-19 14:05:00,55.76,55.79,55.76,55.79,42900.0,40.7724,40.7943,40.7724,40.7943,42900.0
2012-06-19 14:10:00,55.79,55.79,55.76,55.77,29700.0,40.7943,40.7943,40.7724,40.7797,29700.0
2012-06-19 14:15:00,55.77,55.79,55.77,55.79,24800.0,40.7797,40.7943,40.7797,40.7943,24800.0
2012-06-19 14:20:00,55.79,55.8,55.77,55.78,23100.0,40.7943,40.8016,40.7797,40.787,23100.0
2012-06-19 14:25:00,55.77,55.78,55.75,55.77,53700.0,40.7797,40.787,40.7651,40.7797,53700.0
2012-06-19 14:30:00,55.76,55.78,55.59,55.61,86100.0,40.7724,40.787,40.6481,40.6627,86100.0
2012-06-19 14:35:00,55.61,55.61,55.55,55.59,44400.0,40.6627,40.6627,40.6188,40.6481,44400.0
2012-06-19 14:40:00,55.61,55.64,55.58,55.58,43200.0,40.6627,40.6847,40.6408,40.6408,43200.0
2012-06-19 14:45:00,55.6,55.61,55.51,55.52,43300.0,40.6554,40.6627,40.5896,40.5969,43300.0
2012-06-19 14:50:00,55.52,55.55,55.51,55.55,24100.0,40.5969,40.6188,40.5896,40.6188,24100.0
2012-06-19 14:55:00,55.54,55.64,55.51,55.64,43300.0,40.6115,40.6847,40.5896,40.6847,43300.0
2012-06-19 15:00:00,55.64,55.64,55.55,55.55,49000.0,40.6847,40.6847,40.6188,40.6188,49000.0
2012-06-19 15:05:00,55.55,55.63,55.55,55.63,43500.0,40.6188,40.6773,40.6188,40.6773,43500.0
2012-06-19 15:10:00,55.63,55.66,55.6,55.65,43500.0,40.6773,40.6993,40.6554,40.692,43500.0
2012-06-19 15:15:00,55.65,55.72,55.64,55.71,48300.0,40.692,40.7432,40.6847,40.7358,48300.0
2012-06-19 15:20:00,55.71,55.73,55.7,55.71,36600.0,40.7358,40.7505,40.7285,40.7358,36600.0
2012-06-19 15:25:00,55.71,55.72,55.64,55.65,54200.0,40.7358,40.7432,40.6847,40.692,54200.0
2012-06-19 15:30:00,55.66,55.66,55.62,55.64,58400.0,40.6993,40.6993,40.67,40.6847,58400.0
2012-06-19 15:35:00,55.62,55.63,55.53,55.56,97700.0,40.67,40.6773,40.6042,40.6262,97700.0
2012-06-19 15:40:00,55.56,55.57,55.51,55.51,86600.0,40.6262,40.6335,40.5896,40.5896,86600.0
2012-06-19 15:45:00,55.52,55.52,55.33,55.34,99600.0,40.5969,40.5969,40.458,40.4653,99600.0
2012-06-19 15:50:00,55.34,55.41,55.34,55.38,109900.0,40.4653,40.5165,40.4653,40.4945,109900.0
2012-06-19 15:55:00,55.37,55.43,55.37,55.41,142000.0,40.4872,40.5311,40.4872,40.5165,142000.0
2012-06-20 09:30:00,55.41,55.53,55.36,55.36,35300.0,40.5165,40.6042,40.4799,40.4799,35300.0
2012-06-20 09:35:00,55.35,55.37,55.13,55.13,14100.0,40.4726,40.4872,40.3117,40.3117,14100.0
2012-06-20 09:40:00,55.17,55.19,54.95,55.04,19700.0,40.341,40.3556,40.1801,40.2459,19700.0
2012-06-20 09:45:00,55.07,55.08,55.0,55.0,21600.0,40.2679,40.2752,40.2167,40.2167,21600.0
2012-06-20 09:50:00,55.02,55.06,54.98,55.03,38100.0,40.2313,40.2606,40.2021,40.2386,38100.0
2012-06-20 09:55:00,55.03,55.12,55.02,55.12,24900.0,40.2386,40.3044,40.2313,40.3044,24900.0
2012-06-20 10:00:00,55.11,55.18,55.04,55.06,25800.0,40.2971,40.3483,40.2459,40.2606,25800.0
2012-06-20 10:05:00,55.07,55.15,55.04,55.13,13900.0,40.2679,40.3264,40.2459,40.3117,13900.0
2012-06-20 10:10:00,55.13,55.19,55.1,55.18,20700.0,40.3117,40.3556,40.2898,40.3483,20700.0
2012-06-20 10:15:00,55.18,55.2,55.11,55.11,13200.0,40.3483,40.3629,40.2971,40.2971,13200.0
2012-06-20 10:20:00,55.11,55.16,55.08,55.11,22500.0,40.2971,40.3337,40.2752,40.2971,22500.0
2012-06-20 10:25:00,55.1,55.21,55.09,55.16,16800.0,40.2898,40.3702,40.2825,40.3337,16800.0
2012-06-20 10:30:00,55.15,55.19,55.1,55.11,17800.0,40.3264,40.3556,40.2898,40.2971,17800.0
2012-06-20 10:35:00,55.11,55.14,55.04,55.04,18200.0,40.2971,40.319,40.2459,40.2459,18200.0
2012-06-20 10:40:00,55.04,55.05,54.99,55.03,35800.0,40.2459,40.2532,40.2094,40.2386,35800.0
2012-06-20 10:45:00,55.03,55.07,55.0,55.0,18200.0,40.2386,40.2679,40.2167,40.2167,18200.0
2012-06-20 10:50:00,54.99,55.03,54.99,55.01,22000.0,40.2094,40.2386,40.2094,40.224,22000.0
2012-06-20 10:55:00,55.0,55.03,54.89,54.91,23000.0,40.2167,40.2386,40.1362,40.1509,23000.0
2012-06-20 11:00:00,54.9,54.99,54.9,54.98,34400.0,40.1436,40.2094,40.1436,40.2021,34400.0
2012-06-20 11:05:00,54.96,55.01,54.92,54.98,15100.0,40.1874,40.224,40.1582,40.2021,15100.0
2012-06-20 11:10:00,54.97,55.04,54.94,54.96,19300.0,40.1947,40.2459,40.1728,40.1874,19300.0
2012-06-20 11:15:00,54.96,54.98,54.93,54.98,17400.0,40.1874,40.2021,40.1655,40.2021,17400.0
2012-06-20 11:20:00,54.96,54.97,54.91,54.92,22800.0,40.1874,40.1947,40.1509,40.1582,22800.0
2012-06-20 11:25:00,54.95,54.96,54.9,54.91,21000.0,40.1801,40.1874,40.1436,40.1509,21000.0
2012-06-20 11:30:00,54.92,54.99,54.9,54.99,23100.0,40.1582,40.2094,40.1436,40.2094,23100.0
2012-06-20 11:35:00,54.98,55.01,54.95,54.98,23100.0,40.2021,40.224,40.1801,40.2021,23100.0
2012-06-20 11:40:00,54.98,55.01,54.97,55.0,45200.0,40.2021,40.224,40.1947,40.2167,45200.0
2012-06-20 11:45:00,55.01,55.04,54.99,55.04,8400.0,40.224,40.2459,40.2094,40.2459,8400.0
2012-06-20 11:50:00,55.04,55.05,54.97,54.98,16400.0,40.2459,40.2532,40.1947,40.2021,16400.0
2012-06-20 11:55:00,54.97,54.99,54.97,54.97,20600.0,40.1947,40.2094,40.1947,40.1947,20600.0
2012-06-20 12:00:00,54.97,55.03,54.97,54.98,22100.0,40.1947,40.2386,40.1947,40.2021,22100.0
2012-06-20 12:05:00,54.98,54.98,54.94,54.95,14000.0,40.2021,40.2021,40.1728,40.1801,14000.0
2012-06-20 12:10:00,54.94,54.97,54.92,54.97,20000.0,40.1728,40.1947,40.1582,40.1947,20000.0
2012-06-20 12:15:00,54.96,55.02,54.95,54.99,27300.0,40.1874,40.2313,40.1801,40.2094,27300.0
2012-06-20 12:20:00,54.99,55.05,54.97,54.97,14000.0,40.2094,40.2532,40.1947,40.1947,14000.0
2012-06-20 12:25:00,54.97,54.97,54.85,54.86,29400.0,40.1947,40.1947,40.107,40.1143,29400.0
2012-06-20 12:30:00,54.89,54.9,54.48,54.74,116400.0,40.1362,40.1436,39.8364,40.0266,116400.0
2012-06-20 12:35:00,54.74,54.74,54.5,54.58,50200.0,40.0266,40.0266,39.8511,39.9096,50200.0
2012-06-20 12:40:00,54.59,54.73,54.51,54.72,45300.0,39.9169,40.0193,39.8584,40.0119,45300.0
2012-06-20 12:45:00,54.74,54.91,54.74,54.83,24800.0,40.0266,40.1509,40.0266,40.0924,24800.0
2012-06-20 12:50:00,54.8,54.85,54.72,54.83,34200.0,40.0704,40.107,40.0119,40.0924,34200.0
2012-06-20 12:55:00,54.84,54.91,54.8,54.88,41200.0,40.0997,40.1509,40.0704,40.1289,41200.0
2012-06-20 13:00:00,54.88,54.98,54.86,54.96,48900.0,40.1289,40.2021,40.1143,40.1874,48900.0
2012-06-20 13:05:00,54.97,55.18,54.96,55.16,45000.0,40.1947,40.3483,40.1874,40.3337,45000.0
2012-06-20 13:10:00,55.15,55.15,54.97,54.98,38100.0,40.3264,40.3264,40.1947,40.2021,38100.0
2012-06-20 13:15:00,54.98,55.04,54.93,54.93,34100.0,40.2021,40.2459,40.1655,40.1655,34100.0
2012-06-20 13:20:00,54.93,55.0,54.9,54.99,27400.0,40.1655,40.2167,40.1436,40.2094,27400.0
2012-06-20 13:25:00,55.0,55.02,54.95,54.98,20200.0,40.2167,40.2313,40.1801,40.2021,20200.0
2012-06-20 13:30:00,55.0,55.03,54.89,54.92,24100.0,40.2167,40.2386,40.1362,40.1582,24100.0
2012-06-20 13:35:00,54.91,54.92,54.84,54.86,16900.0,40.1509,40.1582,40.0997,40.1143,16900.0
2012-06-20 13:40:00,54.86,54.94,54.85,54.94,19000.0,40.1143,40.1728,40.107,40.1728,19000.0
2012-06-20 13:45:00,54.94,54.98,54.92,54.95,9100.0,40.1728,40.2021,40.1582,40.1801,9100.0
2012-06-20 13:50:00,54.95,54.97,54.91,54.92,13300.0,40.1801,40.1947,40.1509,40.1582,13300.0
2012-06-20 13:55:00,54.93,55.02,54.89,55.01,15600.0,40.1655,40.2313,40.1362,40.224,15600.0
2012-06-20 14:00:00,55.0,55.02,54.9,54.99,22300.0,40.2167,40.2313,40.1436,40.2094,22300.0
2012-06-20 14:05:00,54.99,55.06,54.97,55.05,16000.0,40.2094,40.2606,40.1947,40.2532,16000.0
2012-06-20 14:10:00,55.05,55.1,54.99,54.99,37100.0,40.2532,40.2898,40.2094,40.2094,37100.0
2012-06-20 14:15:00,55.01,55.08,54.89,54.89,36400.0,40.224,40.2752,40.1362,40.1362,36400.0
2012-06-20 14:20:00,54.88,54.93,54.77,54.85,39200.0,40.1289,40.1655,40.0485,40.107,39200.0
2012-06-20 14:25:00,54.86,54.87,54.79,54.84,31300.0,40.1143,40.1216,40.0631,40.0997,31300.0
2012-06-20 14:30:00,54.82,54.91,54.82,54.83,19700.0,40.0851,40.1509,40.0851,40.0924,19700.0
2012-06-20 14:35:00,54.82,54.92,54.82,54.88,24300.0,40.0851,40.1582,40.0851,40.1289,24300.0
2012-06-20 14:40:00,54.87,54.88,54.79,54.81,20400.0,40.1216,40.1289,40.0631,40.0777,20400.0
2012-06-20 14:45:00,54.8,54.8,54.68,54.72,40400.0,40.0704,40.0704,39.9827,40.0119,40400.0
2012-06-20 14:50:00,54.72,54.79,54.68,54.78,46800.0,40.0119,40.0631,39.9827,40.0558,46800.0
2012-06-20 14:55:00,54.77,54.83,54.75,54.82,32500.0,40.0485,40.0924,40.0339,40.0851,32500.0
2012-06-20 15:00:00,54.82,54.82,54.72,54.72,35000.0,40.0851,40.0851,40.0119,40.0119,35000.0
2012-06-20 15:05:00,54.73,54.73,54.63,54.7,40900.0,40.0193,40.0193,39.9461,39.9973,40900.0
2012-06-20 15:10:00,54.7,54.77,54.66,54.76,34100.0,39.9973,40.0485,39.9681,40.0412,34100.0
2012-06-20 15:15:00,54.75,54.75,54.61,54.61,51300.0,40.0339,40.0339,39.9315,39.9315,51300.0
2012-06-20 15:20:00,54.62,54.69,54.6,54.67,39400.0,39.9388,39.99,39.9242,39.9754,39400.0
2012-06-20 15:25:00,54.67,54.81,54.67,54.79,24100.0,39.9754,40.0777,39.9754,40.0631,24100.0
2012-06-20 15:30:00,54.78,54.89,54.76,54.78,74500.0,40.0558,40.1362,40.0412,40.0558,74500.0
2012-06-20 15:35:00,54.8,54.83,54.71,54.76,47000.0,40.0704,40.0924,40.0046,40.0412,47000.0
2012-06-20 15:40:00,54.76,54.9,54.73,54.9,30700.0,40.0412,40.1436,40.0193,40.1436,30700.0
2012-06-20 15:45:00,54.9,54.91,54.83,54.86,61100.0,40.1436,40.1509,40.0924,40.1143,61100.0
2012-06-20 15:50:00,54.86,54.87,54.75,54.82,73200.0,40.1143,40.1216,40.0339,40.0851,73200.0
2012-06-20 15:55:00,54.81,54.91,54.8,54.91,103600.0,40.0777,40.1509,40.0704,40.1509,103600.0
2012-06-21 09:30:00,55.07,55.3,55.02,55.13,51400.0,40.2679,40.436,40.2313,40.3117,51400.0
2012-06-21 09:35:00,55.13,55.19,54.98,55.0,24600.0,40.3117,40.3556,40.2021,40.2167,24600.0
2012-06-21 09:40:00,54.98,55.01,54.92,54.93,36200.0,40.2021,40.224,40.1582,40.1655,36200.0
2012-06-21 09:45:00,54.92,54.92,54.83,54.87,64600.0,40.1582,40.1582,40.0924,40.1216,64600.0
2012-06-21 09:50:00,54.88,54.9,54.85,54.89,64400.0,40.1289,40.1436,40.107,40.1362,64400.0
2012-06-21 09:55:00,54.88,54.99,54.88,54.97,40700.0,40.1289,40.2094,40.1289,40.1947,40700.0
2012-06-21 10:00:00,54.95,54.96,54.86,54.88,99900.0,40.1801,40.1874,40.1143,40.1289,99900.0
2012-06-21 10:05:00,54.88,54.96,54.82,54.93,71000.0,40.1289,40.1874,40.0851,40.1655,71000.0
2012-06-21 10:10:00,54.94,55.0,54.9,54.99,90600.0,40.1728,40.2167,40.1436,40.2094,90600.0
2012-06-21 10:15:00,55.0,55.14,54.94,55.14,170400.0,40.2167,40.319,40.1728,40.319,170400.0
2012-06-21 10:20:00,55.13,55.17,55.07,55.15,41800.0,40.3117,40.341,40.2679,40.3264,41800.0
2012-06-21 10:25:00,55.15,55.15,55.06,55.1,22200.0,40.3264,40.3264,40.2606,40.2898,22200.0
2012-06-21 10:30:00,55.08,55.08,55.02,55.05,30500.0,40.2752,40.2752,40.2313,40.2532,30500.0
2012-06-21 10:35:00,55.05,55.05,54.92,54.97,31700.0,40.2532,40.2532,40.1582,40.1947,31700.0
2012-06-21 10:40:00,54.96,55.05,54.96,55.03,21300.0,40.1874,40.2532,40.1874,40.2386,21300.0
2012-06-21 10:45:00,55.03,55.06,54.98,54.99,28900.0,40.2386,40.2606,40.2021,40.2094,28900.0
2012-06-21 10:50:00,54.99,55.01,54.94,54.94,39800.0,40.2094,40.224,40.1728,40.1728,39800.0
2012-06-21 10:55:00,54.93,54.95,54.79,54.81,47200.0,40.1655,40.1801,40.0631,40.0777,47200.0
2012-06-21 11:00:00,54.81,54.83,54.61,54.61,27300.0,40.0777,40.0924,39.9315,39.9315,27300.0
2012-06-21 11:05:00,54.61,54.61,54.44,54.44,75500.0,39.9315,39.9315,39.8072,39.8072,75500.0
2012-06-21 11:10:00,54.45,54.49,54.34,54.34,56400.0,39.8145,39.8438,39.7341,39.7341,56400.0
2012-06-21 11:15:00,54.35,54.48,54.34,54.48,34300.0,39.7414,39.8364,39.7341,39.8364,34300.0
2012-06-21 11:20:00,54.49,54.51,54.46,54.46,17600.0,39.8438,39.8584,39.8218,39.8218,17600.0
2012-06-21 11:25:00,54.45,54.46,54.35,54.35,24800.0,39.8145,39.8218,39.7414,39.7414,24800.0
2012-06-21 11:30:00,54.34,54.35,54.28,54.33,45000.0,39.7341,39.7414,39.6902,39.7268,45000.0
2012-06-21 11:35:00,54.34,54.36,54.29,54.35,24200.0,39.7341,39.7487,39.6975,39.7414,24200.0
2012-06-21 11:40:00,54.36,54.36,54.25,54.27,219400.0,39.7487,39.7487,39.6683,39.6829,219400.0
2012-06-21 11:45:00,54.27,54.33,54.25,54.31,35300.0,39.6829,39.7268,39.6683,39.7121,35300.0
2012-06-21 11:50:00,54.3,54.34,54.29,54.33,31400.0,39.7048,39.7341,39.6975,39.7268,31400.0
2012-06-21 11:55:00,54.34,54.34,54.28,54.28,21700.0,39.7341,39.7341,39.6902,39.6902,21700.0
2012-06-21 12:00:00,54.29,54.3,54.13,54.18,75000.0,39.6975,39.7048,39.5805,39.6171,75000.0
2012-06-21 12:05:00,54.17,54.17,54.06,54.14,186400.0,39.6098,39.6098,39.5293,39.5878,186400.0
2012-06-21 12:10:00,54.15,54.2,54.11,54.11,24100.0,39.5951,39.6317,39.5659,39.5659,24100.0
2012-06-21 12:15:00,54.12,54.13,53.97,54.01,62400.0,39.5732,39.5805,39.4635,39.4928,62400.0
2012-06-21 12:20:00,54.01,54.01,53.72,53.76,118500.0,39.4928,39.4928,39.2807,39.31,118500.0
2012-06-21 12:25:00,53.77,53.84,53.71,53.75,53700.0,39.3173,39.3685,39.2734,39.3027,53700.0
2012-06-21 12:30:00,53.75,53.78,53.73,53.74,22700.0,39.3027,39.3246,39.288,39.2954,22700.0
2012-06-21 12:35:00,53.76,53.84,53.75,53.79,17900.0,39.31,39.3685,39.3027,39.3319,17900.0
2012-06-21 12:40:00,53.8,53.82,53.71,53.73,38500.0,39.3392,39.3538,39.2734,39.288,38500.0
2012-06-21 12:45:00,53.74,53.81,53.74,53.78,26600.0,39.2954,39.3465,39.2954,39.3246,26600.0
2012-06-21 12:50:00,53.8,53.8,53.72,53.76,28300.0,39.3392,39.3392,39.2807,39.31,28300.0
2012-06-21 12:55:00,53.75,53.75,53.69,53.73,63700.0,39.3027,39.3027,39.2588,39.288,63700.0
2012-06-21 13:00:00,53.73,53.79,53.7,53.74,21200.0,39.288,39.3319,39.2661,39.2954,21200.0
2012-06-21 13:05:00,53.75,53.76,53.71,53.72,26200.0,39.3027,39.31,39.2734,39.2807,26200.0
2012-06-21 13:10:00,53.71,53.71,53.51,53.52,85100.0,39.2734,39.2734,39.1272,39.1345,85100.0
2012-06-21 13:15:00,53.52,53.61,53.5,53.51,44100.0,39.1345,39.2003,39.1199,39.1272,44100.0
2012-06-21 13:20:00,53.5,53.58,53.49,53.51,23300.0,39.1199,39.1784,39.1125,39.1272,23300.0
2012-06-21 13:25:00,53.51,53.51,53.29,53.29,96300.0,39.1272,39.1272,38.9663,38.9663,96300.0
2012-06-21 13:30:00,53.29,53.37,53.28,53.29,74900.0,38.9663,39.0248,38.959,38.9663,74900.0
2012-06-21 13:35:00,53.29,53.43,53.28,53.41,79800.0,38.9663,39.0687,38.959,39.0541,79800.0
2012-06-21 13:40:00,53.4,53.45,53.35,53.42,38000.0,39.0467,39.0833,39.0102,39.0614,38000.0
2012-06-21 13:45:00,53.43,53.48,53.43,53.46,19700.0,39.0687,39.1052,39.0687,39.0906,19700.0
2012-06-21 13:50:00,53.46,53.56,53.46,53.55,18900.0,39.0906,39.1637,39.0906,39.1564,18900.0
2012-06-21 13:55:00,53.56,53.56,53.48,53.49,32700.0,39.1637,39.1637,39.1052,39.1125,32700.0
2012-06-21 14:00:00,53.5,53.54,53.48,53.51,40400.0,39.1199,39.1491,39.1052,39.1272,40400.0
2012-06-21 14:05:00,53.51,53.51,53.43,53.44,35600.0,39.1272,39.1272,39.0687,39.076,35600.0
2012-06-21 14:10:00,53.44,53.45,53.34,53.35,83800.0,39.076,39.0833,39.0029,39.0102,83800.0
2012-06-21 14:15:00,53.36,53.41,53.34,53.35,57400.0,39.0175,39.0541,39.0029,39.0102,57400.0
2012-06-21 14:20:00,53.35,53.36,53.26,53.29,30200.0,39.0102,39.0175,38.9444,38.9663,30200.0
2012-06-21 14:25:00,53.29,53.42,53.26,53.41,109700.0,38.9663,39.0614,38.9444,39.0541,109700.0
2012-06-21 14:30:00,53.42,53.44,53.4,53.4,29900.0,39.0614,39.076,39.0467,39.0467,29900.0
2012-06-21 14:35:00,53.41,53.46,53.39,53.46,23600.0,39.0541,39.0906,39.0394,39.0906,23600.0
2012-06-21 14:40:00,53.46,53.58,53.45,53.57,68600.0,39.0906,39.1784,39.0833,39.171,68600.0
2012-06-21 14:45:00,53.57,53.57,53.47,53.51,28600.0,39.171,39.171,39.0979,39.1272,28600.0
2012-06-21 14:50:00,53.5,53.52,53.47,53.51,37300.0,39.1199,39.1345,39.0979,39.1272,37300.0
2012-06-21 14:55:00,53.52,53.57,53.49,53.54,42800.0,39.1345,39.171,39.1125,39.1491,42800.0
2012-06-21 15:00:00,53.52,53.54,53.49,53.49,33200.0,39.1345,39.1491,39.1125,39.1125,33200.0
2012-06-21 15:05:00,53.49,53.5,53.44,53.46,44300.0,39.1125,39.1199,39.076,39.0906,44300.0
2012-06-21 15:10:00,53.47,53.49,53.42,53.45,66500.0,39.0979,39.1125,39.0614,39.0833,66500.0
2012-06-21 15:15:00,53.45,53.47,53.32,53.33,92200.0,39.0833,39.0979,38.9882,38.9956,92200.0
2012-06-21 15:20:00,53.33,53.38,53.25,53.38,80400.0,38.9956,39.0321,38.9371,39.0321,80400.0
2012-06-21 15:25:00,53.38,53.4,53.3,53.3,61800.0,39.0321,39.0467,38.9736,38.9736,61800.0
2012-06-21 15:30:00,53.29,53.31,53.25,53.26,94200.0,38.9663,38.9809,38.9371,38.9444,94200.0
2012-06-21 15:35:00,53.26,53.37,53.25,53.29,78900.0,38.9444,39.0248,38.9371,38.9663,78900.0
2012-06-21 15:40:00,53.3,53.33,53.22,53.28,91500.0,38.9736,38.9956,38.9151,38.959,91500.0
2012-06-21 15:45:00,53.29,53.29,53.16,53.18,105600.0,38.9663,38.9663,38.8712,38.8859,105600.0
2012-06-21 15:50:00,53.19,53.24,53.12,53.18,138300.0,38.8932,38.9297,38.842,38.8859,138300.0
2012-06-21 15:55:00,53.17,53.23,53.13,53.19,173400.0,38.8786,38.9224,38.8493,38.8932,173400.0
2012-06-22 09:30:00,53.48,53.55,53.32,53.38,25600.0,39.1052,39.1564,38.9882,39.0321,25600.0
2012-06-22 09:35:00,53.35,53.57,53.33,53.41,40300.0,39.0102,39.171,38.9956,39.0541,40300.0
2012-06-22 09:40:00,53.4,53.43,53.3,53.3,46500.0,39.0467,39.0687,38.9736,38.9736,46500.0
2012-06-22 09:45:00,53.29,53.32,53.22,53.32,31000.0,38.9663,38.9882,38.9151,38.9882,31000.0
2012-06-22 09:50:00,53.33,53.35,53.22,53.27,36100.0,38.9956,39.0102,38.9151,38.9517,36100.0
2012-06-22 09:55:00,53.28,53.28,53.15,53.25,73800.0,38.959,38.959,38.8639,38.9371,73800.0
2012-06-22 10:00:00,53.25,53.31,53.21,53.3,20200.0,38.9371,38.9809,38.9078,38.9736,20200.0
2012-06-22 10:05:00,53.3,53.39,53.23,53.23,35400.0,38.9736,39.0394,38.9224,38.9224,35400.0
2012-06-22 10:10:00,53.25,53.35,53.24,53.33,48000.0,38.9371,39.0102,38.9297,38.9956,48000.0
2012-06-22 10:15:00,53.35,53.36,53.21,53.21,57900.0,39.0102,39.0175,38.9078,38.9078,57900.0
2012-06-22 10:20:00,53.19,53.31,53.18,53.29,53700.0,38.8932,38.9809,38.8859,38.9663,53700.0
2012-06-22 10:25:00,53.29,53.32,53.18,53.2,24800.0,38.9663,38.9882,38.8859,38.9005,24800.0
2012-06-22 10:30:00,53.19,53.21,53.05,53.12,56400.0,38.8932,38.9078,38.7908,38.842,56400.0
2012-06-22 10:35:00,53.11,53.14,52.97,53.03,52900.0,38.8347,38.8566,38.7323,38.7762,52900.0
2012-06-22 10:40:00,53.01,53.08,53.0,53.04,16400.0,38.7616,38.8128,38.7543,38.7835,16400.0
2012-06-22 10:45:00,53.04,53.09,53.02,53.06,20400.0,38.7835,38.8201,38.7689,38.7981,20400.0
2012-06-22 10:50:00,53.06,53.16,53.05,53.16,25900.0,38.7981,38.8712,38.7908,38.8712,25900.0
2012-06-22 10:55:00,53.16,53.27,53.16,53.24,36500.0,38.8712,38.9517,38.8712,38.9297,36500.0
2012-06-22 11:00:00,53.25,53.28,53.14,53.25,86300.0,38.9371,38.959,38.8566,38.9371,86300.0
2012-06-22 11:05:00,53.23,53.25,53.15,53.19,17300.0,38.9224,38.9371,38.8639,38.8932,17300.0
2012-06-22 11:10:00,53.18,53.2,53.15,53.18,11900.0,38.8859,38.9005,38.8639,38.8859,11900.0
2012-06-22 11:15:00,53.19,53.29,53.18,53.26,34500.0,38.8932,38.9663,38.8859,38.9444,34500.0
2012-06-22 11:20:00,53.25,53.31,53.23,53.25,23400.0,38.9371,38.9809,38.9224,38.9371,23400.0
2012-06-22 11:25:00,53.23,53.25,53.17,53.17,21400.0,38.9224,38.9371,38.8786,38.8786,21400.0
2012-06-22 11:30:00,53.17,53.25,53.17,53.22,26600.0,38.8786,38.9371,38.8786,38.9151,26600.0
2012-06-22 11:35:00,53.21,53.22,53.18,53.21,16700.0,38.9078,38.9151,38.8859,38.9078,16700.0
2012-06-22 11:40:00,53.2,53.29,53.2,53.29,17700.0,38.9005,38.9663,38.9005,38.9663,17700.0
2012-06-22 11:45:00,53.29,53.32,53.22,53.23,25000.0,38.9663,38.9882,38.9151,38.9224,25000.0
2012-06-22 11:50:00,53.24,53.3,53.23,53.24,16400.0,38.9297,38.9736,38.9224,38.9297,16400.0
2012-06-22 11:55:00,53.24,53.26,53.22,53.25,24100.0,38.9297,38.9444,38.9151,38.9371,24100.0
2012-06-22 12:00:00,53.23,53.25,53.19,53.22,27900.0,38.9224,38.9371,38.8932,38.9151,27900.0
2012-06-22 12:05:00,53.21,53.26,53.18,53.19,19700.0,38.9078,38.9444,38.8859,38.8932,19700.0
2012-06-22 12:10:00,53.19,53.24,53.18,53.24,26100.0,38.8932,38.9297,38.8859,38.9297,26100.0
2012-06-22 12:15:00,53.24,53.29,53.22,53.28,18400.0,38.9297,38.9663,38.9151,38.959,18400.0
2012-06-22 12:20:00,53.28,53.31,53.2,53.21,19200.0,38.959,38.9809,38.9005,38.9078,19200.0
2012-06-22 12:25:00,53.21,53.3,53.2,53.24,34300.0,38.9078,38.9736,38.9005,38.9297,34300.0
2012-06-22 12:30:00,53.25,53.26,53.2,53.23,14800.0,38.9371,38.9444,38.9005,38.9224,14800.0
2012-06-22 12:35:00,53.23,53.26,53.21,53.21,12500.0,38.9224,38.9444,38.9078,38.9078,12500.0
2012-06-22 12:40:00,53.2,53.28,53.19,53.28,21100.0,38.9005,38.959,38.8932,38.959,21100.0
2012-06-22 12:45:00,53.26,53.32,53.26,53.29,15600.0,38.9444,38.9882,38.9444,38.9663,15600.0
2012-06-22 12:50:00,53.28,53.3,53.27,53.29,12400.0,38.959,38.9736,38.9517,38.9663,12400.0
2012-06-22 12:55:00,53.29,53.32,53.25,53.26,20300.0,38.9663,38.9882,38.9371,38.9444,20300.0
2012-06-22 13:00:00,53.26,53.27,53.21,53.23,16000.0,38.9444,38.9517,38.9078,38.9224,16000.0
2012-06-22 13:05:00,53.21,53.27,53.2,53.27,19700.0,38.9078,38.9517,38.9005,38.9517,19700.0
2012-06-22 13:10:00,53.27,53.28,53.23,53.27,17300.0,38.9517,38.959,38.9224,38.9517,17300.0
2012-06-22 13:15:00,53.28,53.29,53.21,53.24,16800.0,38.959,38.9663,38.9078,38.9297,16800.0
2012-06-22 13:20:00,53.24,53.26,53.21,53.22,19400.0,38.9297,38.9444,38.9078,38.9151,19400.0
2012-06-22 13:25:00,53.23,53.32,53.23,53.29,21200.0,38.9224,38.9882,38.9224,38.9663,21200.0
2012-06-22 13:30:00,53.28,53.29,53.25,53.25,16300.0,38.959,38.9663,38.9371,38.9371,16300.0
2012-06-22 13:35:00,53.26,53.36,53.26,53.35,23500.0,38.9444,39.0175,38.9444,39.0102,23500.0
2012-06-22 13:40:00,53.34,53.39,53.33,53.36,14100.0,39.0029,39.0394,38.9956,39.0175,14100.0
2012-06-22 13:45:00,53.37,53.41,53.37,53.38,18400.0,39.0248,39.0541,39.0248,39.0321,18400.0
2012-06-22 13:50:00,53.38,53.39,53.31,53.35,19200.0,39.0321,39.0394,38.9809,39.0102,19200.0
2012-06-22 13:55:00,53.34,53.38,53.34,53.36,14100.0,39.0029,39.0321,39.0029,39.0175,14100.0
2012-06-22 14:00:00,53.37,53.45,53.36,53.42,37700.0,39.0248,39.0833,39.0175,39.0614,37700.0
2012-06-22 14:05:00,53.42,53.43,53.38,53.4,19400.0,39.0614,39.0687,39.0321,39.0467,19400.0
2012-06-22 14:10:00,53.38,53.4,53.36,53.4,19800.0,39.0321,39.0467,39.0175,39.0467,19800.0
2012-06-22 14:15:00,53.39,53.43,53.38,53.41,32400.0,39.0394,39.0687,39.0321,39.0541,32400.0
2012-06-22 14:20:00,53.41,53.44,53.41,53.44,30500.0,39.0541,39.076,39.0541,39.076,30500.0
2012-06-22 14:25:00,53.44,53.47,53.44,53.45,24200.0,39.076,39.0979,39.076,39.0833,24200.0
2012-06-22 14:30:00,53.45,53.5,53.44,53.5,29800.0,39.0833,39.1199,39.076,39.1199,29800.0
2012-06-22 14:35:00,53.5,53.54,53.49,53.53,142500.0,39.1199,39.1491,39.1125,39.1418,142500.0
2012-06-22 14:40:00,53.54,53.6,53.54,53.59,42600.0,39.1491,39.193,39.1491,39.1857,42600.0
2012-06-22 14:45:00,53.59,53.67,53.56,53.66,39100.0,39.1857,39.2442,39.1637,39.2369,39100.0
2012-06-22 14:50:00,53.67,53.72,53.62,53.64,34500.0,39.2442,39.2807,39.2076,39.2222,34500.0
2012-06-22 14:55:00,53.64,53.69,53.63,53.68,34300.0,39.2222,39.2588,39.2149,39.2515,34300.0
2012-06-22 15:00:00,53.67,53.68,53.61,53.61,29400.0,39.2442,39.2515,39.2003,39.2003,29400.0
2012-06-22 15:05:00,53.61,53.64,53.59,53.64,23000.0,39.2003,39.2222,39.1857,39.2222,23000.0
2012-06-22 15:10:00,53.63,53.72,53.63,53.68,24600.0,39.2149,39.2807,39.2149,39.2515,24600.0
2012-06-22 15:15:00,53.67,53.68,53.61,53.62,24200.0,39.2442,39.2515,39.2003,39.2076,24200.0
2012-06-22 15:20:00,53.63,53.66,53.61,53.66,42600.0,39.2149,39.2369,39.2003,39.2369,42600.0
2012-06-22 15:25:00,53.66,53.69,53.64,53.67,26100.0,39.2369,39.2588,39.2222,39.2442,26100.0
2012-06-22 15:30:00,53.67,53.72,53.63,53.63,45000.0,39.2442,39.2807,39.2149,39.2149,45000.0
2012-06-22 15:35:00,53.63,53.7,53.61,53.68,41700.0,39.2149,39.2661,39.2003,39.2515,41700.0
2012-06-22 15:40:00,53.68,53.75,53.66,53.74,57100.0,39.2515,39.3027,39.2369,39.2954,57100.0
2012-06-22 15:45:00,53.74,53.82,53.74,53.8,93300.0,39.2954,39.3538,39.2954,39.3392,93300.0
2012-06-22 15:50:00,53.8,53.81,53.74,53.8,128400.0,39.3392,39.3465,39.2954,39.3392,128400.0
2012-06-22 15:55:00,53.8,53.8,53.66,53.69,176000.0,39.3392,39.3392,39.2369,39.2588,176000.0
2012-06-25 09:30:00,53.07,53.11,52.8,53.11,38700.0,38.8054,38.8347,38.608,38.8347,38700.0
2012-06-25 09:35:00,53.11,53.11,52.77,52.96,33900.0,38.8347,38.8347,38.5861,38.725,33900.0
2012-06-25 09:40:00,52.91,53.06,52.89,53.03,44800.0,38.6884,38.7981,38.6738,38.7762,44800.0
2012-06-25 09:45:00,53.03,53.1,52.99,53.04,46700.0,38.7762,38.8274,38.7469,38.7835,46700.0
2012-06-25 09:50:00,53.03,53.03,52.86,52.87,44100.0,38.7762,38.7762,38.6519,38.6592,44100.0
2012-06-25 09:55:00,52.86,52.87,52.78,52.79,27400.0,38.6519,38.6592,38.5934,38.6007,27400.0
2012-06-25 10:00:00,52.79,52.95,52.78,52.84,29800.0,38.6007,38.7177,38.5934,38.6373,29800.0
2012-06-25 10:05:00,52.83,52.86,52.73,52.75,19400.0,38.6299,38.6519,38.5568,38.5715,19400.0
2012-06-25 10:10:00,52.74,52.76,52.61,52.66,56000.0,38.5641,38.5788,38.4691,38.5056,56000.0
2012-06-25 10:15:00,52.65,52.65,52.52,52.55,33300.0,38.4983,38.4983,38.4033,38.4252,33300.0
2012-06-25 10:20:00,52.55,52.55,52.41,52.44,78800.0,38.4252,38.4252,38.3228,38.3448,78800.0
2012-06-25 10:25:00,52.44,52.48,52.4,52.41,41900.0,38.3448,38.374,38.3155,38.3228,41900.0
2012-06-25 10:30:00,52.41,52.51,52.41,52.48,27800.0,38.3228,38.396,38.3228,38.374,27800.0
2012-06-25 10:35:00,52.49,52.52,52.45,52.47,21100.0,38.3813,38.4033,38.3521,38.3667,21100.0
2012-06-25 10:40:00,52.47,52.48,52.38,52.41,57900.0,38.3667,38.374,38.3009,38.3228,57900.0
2012-06-25 10:45:00,52.41,52.43,52.35,52.41,39300.0,38.3228,38.3375,38.279,38.3228,39300.0
2012-06-25 10:50:00,52.41,52.46,52.37,52.38,51100.0,38.3228,38.3594,38.2936,38.3009,51100.0
2012-06-25 10:55:00,52.38,52.43,52.36,52.36,31600.0,38.3009,38.3375,38.2863,38.2863,31600.0
2012-06-25 11:00:00,52.36,52.37,52.24,52.25,39500.0,38.2863,38.2936,38.1985,38.2058,39500.0
2012-06-25 11:05:00,52.25,52.25,52.19,52.21,33300.0,38.2058,38.2058,38.162,38.1766,33300.0
2012-06-25 11:10:00,52.21,52.26,52.21,52.23,23700.0,38.1766,38.2132,38.1766,38.1912,23700.0
2012-06-25 11:15:00,52.23,52.27,52.19,52.22,27800.0,38.1912,38.2205,38.162,38.1839,27800.0
2012-06-25 11:20:00,52.23,52.25,52.18,52.19,17300.0,38.1912,38.2058,38.1547,38.162,17300.0
2012-06-25 11:25:00,52.19,52.19,52.14,52.15,30800.0,38.162,38.162,38.1254,38.1327,30800.0
2012-06-25 11:30:00,52.16,52.18,52.08,52.09,28400.0,38.14,38.1547,38.0815,38.0889,28400.0
2012-06-25 11:35:00,52.08,52.09,52.06,52.07,31500.0,38.0815,38.0889,38.0669,38.0742,31500.0
2012-06-25 11:40:00,52.07,52.08,52.05,52.06,23500.0,38.0742,38.0815,38.0596,38.0669,23500.0
2012-06-25 11:45:00,52.07,52.11,52.04,52.06,40000.0,38.0742,38.1035,38.0523,38.0669,40000.0
2012-06-25 11:50:00,52.07,52.08,52.02,52.08,23000.0,38.0742,38.0815,38.0377,38.0815,23000.0
2012-06-25 11:55:00,52.07,52.08,52.01,52.03,31800.0,38.0742,38.0815,38.0304,38.045,31800.0
2012-06-25 12:00:00,52.02,52.06,52.0,52.05,55200.0,38.0377,38.0669,38.023,38.0596,55200.0
2012-06-25 12:05:00,52.04,52.05,52.02,52.04,17900.0,38.0523,38.0596,38.0377,38.0523,17900.0
2012-06-25 12:10:00,52.05,52.07,52.04,52.05,24900.0,38.0596,38.0742,38.0523,38.0596,24900.0
2012-06-25 12:15:00,52.06,52.12,52.04,52.12,25000.0,38.0669,38.1108,38.0523,38.1108,25000.0
2012-06-25 12:20:00,52.12,52.14,52.09,52.09,19700.0,38.1108,38.1254,38.0889,38.0889,19700.0
2012-06-25 12:25:00,52.09,52.13,52.09,52.11,18500.0,38.0889,38.1181,38.0889,38.1035,18500.0
2012-06-25 12:30:00,52.1,52.14,52.09,52.13,10700.0,38.0962,38.1254,38.0889,38.1181,10700.0
2012-06-25 12:35:00,52.14,52.14,52.09,52.09,17500.0,38.1254,38.1254,38.0889,38.0889,17500.0
2012-06-25 12:40:00,52.1,52.17,52.1,52.16,16700.0,38.0962,38.1473,38.0962,38.14,16700.0
2012-06-25 12:45:00,52.16,52.19,52.13,52.19,23200.0,38.14,38.162,38.1181,38.162,23200.0
2012-06-25 12:50:00,52.18,52.27,52.18,52.23,50400.0,38.1547,38.2205,38.1547,38.1912,50400.0
2012-06-25 12:55:00,52.23,52.25,52.18,52.19,22400.0,38.1912,38.2058,38.1547,38.162,22400.0
2012-06-25 13:00:00,52.19,52.22,52.18,52.22,39200.0,38.162,38.1839,38.1547,38.1839,39200.0
2012-06-25 13:05:00,52.21,52.26,52.2,52.21,33300.0,38.1766,38.2132,38.1693,38.1766,33300.0
2012-06-25 13:10:00,52.22,52.23,52.17,52.19,33200.0,38.1839,38.1912,38.1473,38.162,33200.0
2012-06-25 13:15:00,52.19,52.21,52.18,52.21,19600.0,38.162,38.1766,38.1547,38.1766,19600.0
2012-06-25 13:20:00,52.2,52.25,52.19,52.25,20200.0,38.1693,38.2058,38.162,38.2058,20200.0
2012-06-25 13:25:00,52.23,52.32,52.23,52.31,16000.0,38.1912,38.257,38.1912,38.2497,16000.0
2012-06-25 13:30:00,52.3,52.41,52.29,52.41,24600.0,38.2424,38.3228,38.2351,38.3228,24600.0
2012-06-25 13:35:00,52.4,52.45,52.4,52.43,13500.0,38.3155,38.3521,38.3155,38.3375,13500.0
2012-06-25 13:40:00,52.44,52.44,52.39,52.39,10400.0,38.3448,38.3448,38.3082,38.3082,10400.0
2012-06-25 13:45:00,52.39,52.41,52.37,52.38,10800.0,38.3082,38.3228,38.2936,38.3009,10800.0
2012-06-25 13:50:00,52.37,52.39,52.37,52.38,8900.0,38.2936,38.3082,38.2936,38.3009,8900.0
2012-06-25 13:55:00,52.39,52.41,52.37,52.41,42700.0,38.3082,38.3228,38.2936,38.3228,42700.0
2012-06-25 14:00:00,52.41,52.44,52.41,52.42,12800.0,38.3228,38.3448,38.3228,38.3302,12800.0
2012-06-25 14:05:00,52.43,52.43,52.36,52.36,13900.0,38.3375,38.3375,38.2863,38.2863,13900.0
2012-06-25 14:10:00,52.38,52.41,52.38,52.39,17000.0,38.3009,38.3228,38.3009,38.3082,17000.0
2012-06-25 14:15:00,52.38,52.43,52.37,52.4,37700.0,38.3009,38.3375,38.2936,38.3155,37700.0
2012-06-25 14:20:00,52.4,52.4,52.37,52.38,17700.0,38.3155,38.3155,38.2936,38.3009,17700.0
2012-06-25 14:25:00,52.37,52.37,52.32,52.32,17400.0,38.2936,38.2936,38.257,38.257,17400.0
2012-06-25 14:30:00,52.32,52.35,52.31,52.33,30800.0,38.257,38.279,38.2497,38.2643,30800.0
2012-06-25 14:35:00,52.33,52.35,52.3,52.33,14800.0,38.2643,38.279,38.2424,38.2643,14800.0
2012-06-25 14:40:00,52.33,52.34,52.28,52.3,39400.0,38.2643,38.2717,38.2278,38.2424,39400.0
2012-06-25 14:45:00,52.3,52.3,52.24,52.26,16100.0,38.2424,38.2424,38.1985,38.2132,16100.0
2012-06-25 14:50:00,52.27,52.29,52.25,52.28,18800.0,38.2205,38.2351,38.2058,38.2278,18800.0
2012-06-25 14:55:00,52.28,52.28,52.22,52.23,18300.0,38.2278,38.2278,38.1839,38.1912,18300.0
2012-06-25 15:00:00,52.22,52.23,52.15,52.16,106900.0,38.1839,38.1912,38.1327,38.14,106900.0
2012-06-25 15:05:00,52.15,52.32,52.15,52.3,73400.0,38.1327,38.257,38.1327,38.2424,73400.0
2012-06-25 15:10:00,52.28,52.35,52.27,52.34,31200.0,38.2278,38.279,38.2205,38.2717,31200.0
2012-06-25 15:15:00,52.32,52.32,52.25,52.31,30300.0,38.257,38.257,38.2058,38.2497,30300.0
2012-06-25 15:20:00,52.3,52.36,52.28,52.36,26700.0,38.2424,38.2863,38.2278,38.2863,26700.0
2012-06-25 15:25:00,52.35,52.4,52.34,52.38,46400.0,38.279,38.3155,38.2717,38.3009,46400.0
2012-06-25 15:30:00,52.37,52.37,52.3,52.31,38600.0,38.2936,38.2936,38.2424,38.2497,38600.0
2012-06-25 15:35:00,52.31,52.39,52.31,52.35,38300.0,38.2497,38.3082,38.2497,38.279,38300.0
2012-06-25 15:40:00,52.35,52.41,52.27,52.3,44600.0,38.279,38.3228,38.2205,38.2424,44600.0
2012-06-25 15:45:00,52.31,52.39,52.31,52.36,47700.0,38.2497,38.3082,38.2497,38.2863,47700.0
2012-06-25 15:50:00,52.36,52.37,52.25,52.31,68000.0,38.2863,38.2936,38.2058,38.2497,68000.0
2012-06-25 15:55:00,52.31,52.32,52.23,52.26,138800.0,38.2497,38.257,38.1912,38.2132,138800.0
2012-06-26 09:30:00,52.28,52.44,51.89,51.9,51600.0,38.2278,38.3448,37.9426,37.9499,51600.0
2012-06-26 09:35:00,51.91,52.15,51.9,52.13,29600.0,37.9572,38.1327,37.9499,38.1181,29600.0
2012-06-26 09:40:00,52.16,52.22,52.1,52.15,63500.0,38.14,38.1839,38.0962,38.1327,63500.0
2012-06-26 09:45:00,52.13,52.16,51.93,51.93,24900.0,38.1181,38.14,37.9719,37.9719,24900.0
2012-06-26 09:50:00,51.93,51.93,51.85,51.88,30900.0,37.9719,37.9719,37.9134,37.9353,30900.0
2012-06-26 09:55:00,51.86,51.88,51.76,51.77,24700.0,37.9207,37.9353,37.8476,37.8549,24700.0
2012-06-26 10:00:00,51.78,52.0,51.77,51.97,32000.0,37.8622,38.023,37.8549,38.0011,32000.0
2012-06-26 10:05:00,51.96,52.04,51.94,51.97,24000.0,37.9938,38.0523,37.9792,38.0011,24000.0
2012-06-26 10:10:00,51.97,51.98,51.8,51.82,15600.0,38.0011,38.0084,37.8768,37.8914,15600.0
2012-06-26 10:15:00,51.79,51.81,51.62,51.65,61800.0,37.8695,37.8841,37.7452,37.7671,61800.0
2012-06-26 10:20:00,51.64,51.78,51.62,51.7,50700.0,37.7598,37.8622,37.7452,37.8037,50700.0
2012-06-26 10:25:00,51.71,51.75,51.63,51.63,25600.0,37.811,37.8402,37.7525,37.7525,25600.0
2012-06-26 10:30:00,51.63,51.63,51.51,51.51,65100.0,37.7525,37.7525,37.6647,37.6647,65100.0
2012-06-26 10:35:00,51.52,51.61,51.51,51.57,50100.0,37.6721,37.7379,37.6647,37.7086,50100.0
2012-06-26 10:40:00,51.57,51.63,51.56,51.59,40700.0,37.7086,37.7525,37.7013,37.7232,40700.0
2012-06-26 10:45:00,51.58,51.59,51.5,51.54,22100.0,37.7159,37.7232,37.6574,37.6867,22100.0
2012-06-26 10:50:00,51.54,51.59,51.43,51.54,43700.0,37.6867,37.7232,37.6063,37.6867,43700.0
2012-06-26 10:55:00,51.55,51.61,51.52,51.53,36100.0,37.694,37.7379,37.6721,37.6794,36100.0
2012-06-26 11:00:00,51.54,51.69,51.53,51.65,52700.0,37.6867,37.7964,37.6794,37.7671,52700.0
2012-06-26 11:05:00,51.64,51.66,51.51,51.52,52800.0,37.7598,37.7744,37.6647,37.6721,52800.0
2012-06-26 11:10:00,51.52,51.52,51.42,51.48,34500.0,37.6721,37.6721,37.5989,37.6428,34500.0
2012-06-26 11:15:00,51.48,51.52,51.4,51.51,28900.0,37.6428,37.6721,37.5843,37.6647,28900.0
2012-06-26 11:20:00,51.5,51.56,51.44,51.5,30000.0,37.6574,37.7013,37.6136,37.6574,30000.0
2012-06-26 11:25:00,51.5,51.57,51.47,51.47,35700.0,37.6574,37.7086,37.6355,37.6355,35700.0
2012-06-26 11:30:00,51.48,51.56,51.47,51.52,28600.0,37.6428,37.7013,37.6355,37.6721,28600.0
2012-06-26 11:35:00,51.53,51.58,51.52,51.53,59600.0,37.6794,37.7159,37.6721,37.6794,59600.0
2012-06-26 11:40:00,51.53,51.55,51.48,51.49,27500.0,37.6794,37.694,37.6428,37.6501,27500.0
2012-06-26 11:45:00,51.5,51.5,51.43,51.48,34400.0,37.6574,37.6574,37.6063,37.6428,34400.0
2012-06-26 11:50:00,51.49,51.59,51.49,51.55,21800.0,37.6501,37.7232,37.6501,37.694,21800.0
2012-06-26 11:55:00,51.55,51.61,51.53,51.53,50600.0,37.694,37.7379,37.6794,37.6794,50600.0
2012-06-26 12:00:00,51.54,51.57,51.54,51.55,38000.0,37.6867,37.7086,37.6867,37.694,38000.0
2012-06-26 12:05:00,51.54,51.69,51.54,51.64,30100.0,37.6867,37.7964,37.6867,37.7598,30100.0
2012-06-26 12:10:00,51.65,51.73,51.65,51.66,46400.0,37.7671,37.8256,37.7671,37.7744,46400.0
2012-06-26 12:15:00,51.67,51.69,51.63,51.63,23200.0,37.7817,37.7964,37.7525,37.7525,23200.0
2012-06-26 12:20:00,51.63,51.7,51.61,51.67,29800.0,37.7525,37.8037,37.7379,37.7817,29800.0
2012-06-26 12:25:00,51.67,51.71,51.6,51.64,27000.0,37.7817,37.811,37.7306,37.7598,27000.0
2012-06-26 12:30:00,51.64,51.71,51.64,51.71,34600.0,37.7598,37.811,37.7598,37.811,34600.0
2012-06-26 12:35:00,51.73,51.75,51.71,51.75,20200.0,37.8256,37.8402,37.811,37.8402,20200.0
2012-06-26 12:40:00,51.75,51.76,51.71,51.75,28200.0,37.8402,37.8476,37.811,37.8402,28200.0
2012-06-26 12:45:00,51.76,51.79,51.73,51.73,23000.0,37.8476,37.8695,37.8256,37.8256,23000.0
2012-06-26 12:50:00,51.75,51.75,51.64,51.67,23100.0,37.8402,37.8402,37.7598,37.7817,23100.0
2012-06-26 12:55:00,51.67,51.7,51.62,51.63,20200.0,37.7817,37.8037,37.7452,37.7525,20200.0
2012-06-26 13:00:00,51.63,51.64,51.61,51.64,29200.0,37.7525,37.7598,37.7379,37.7598,29200.0
2012-06-26 13:05:00,51.63,51.64,51.62,51.63,16100.0,37.7525,37.7598,37.7452,37.7525,16100.0
2012-06-26 13:10:00,51.62,51.69,51.62,51.65,27900.0,37.7452,37.7964,37.7452,37.7671,27900.0
2012-06-26 13:15:00,51.65,51.67,51.63,51.63,16000.0,37.7671,37.7817,37.7525,37.7525,16000.0
2012-06-26 13:20:00,51.64,51.66,51.63,51.63,14300.0,37.7598,37.7744,37.7525,37.7525,14300.0
2012-06-26 13:25:00,51.63,51.68,51.63,51.64,20900.0,37.7525,37.7891,37.7525,37.7598,20900.0
2012-06-26 13:30:00,51.63,51.65,51.6,51.63,32000.0,37.7525,37.7671,37.7306,37.7525,32000.0
2012-06-26 13:35:00,51.62,51.69,51.62,51.68,10800.0,37.7452,37.7964,37.7452,37.7891,10800.0
2012-06-26 13:40:00,51.68,51.69,51.65,51.65,13600.0,37.7891,37.7964,37.7671,37.7671,13600.0
2012-06-26 13:45:00,51.66,51.69,51.62,51.68,19500.0,37.7744,37.7964,37.7452,37.7891,19500.0
2012-06-26 13:50:00,51.69,51.76,51.69,51.74,14600.0,37.7964,37.8476,37.7964,37.8329,14600.0
2012-06-26 13:55:00,51.74,51.75,51.71,51.72,16600.0,37.8329,37.8402,37.811,37.8183,16600.0
2012-06-26 14:00:00,51.72,51.84,51.72,51.82,28100.0,37.8183,37.906,37.8183,37.8914,28100.0
2012-06-26 14:05:00,51.82,51.93,51.8,51.93,30800.0,37.8914,37.9719,37.8768,37.9719,30800.0
2012-06-26 14:10:00,51.94,52.03,51.93,52.03,42500.0,37.9792,38.045,37.9719,38.045,42500.0
2012-06-26 14:15:00,52.03,52.04,51.99,52.03,25600.0,38.045,38.0523,38.0157,38.045,25600.0
2012-06-26 14:20:00,52.03,52.08,52.03,52.06,26600.0,38.045,38.0815,38.045,38.0669,26600.0
2012-06-26 14:25:00,52.05,52.06,52.03,52.04,10800.0,38.0596,38.0669,38.045,38.0523,10800.0
2012-06-26 14:30:00,52.03,52.04,51.97,52.02,22600.0,38.045,38.0523,38.0011,38.0377,22600.0
2012-06-26 14:35:00,52.02,52.02,51.96,51.98,24100.0,38.0377,38.0377,37.9938,38.0084,24100.0
2012-06-26 14:40:00,51.96,52.02,51.96,51.99,15200.0,37.9938,38.0377,37.9938,38.0157,15200.0
2012-06-26 14:45:00,51.99,52.01,51.96,51.96,18400.0,38.0157,38.0304,37.9938,37.9938,18400.0
2012-06-26 14:50:00,51.98,51.98,51.85,51.91,67600.0,38.0084,38.0084,37.9134,37.9572,67600.0
2012-06-26 14:55:00,51.91,51.95,51.89,51.94,26300.0,37.9572,37.9865,37.9426,37.9792,26300.0
2012-06-26 15:00:00,51.93,52.02,51.92,51.99,35500.0,37.9719,38.0377,37.9645,38.0157,35500.0
2012-06-26 15:05:00,51.98,52.05,51.98,52.03,25500.0,38.0084,38.0596,38.0084,38.045,25500.0
2012-06-26 15:10:00,52.03,52.07,52.0,52.04,33900.0,38.045,38.0742,38.023,38.0523,33900.0
2012-06-26 15:15:00,52.03,52.07,52.03,52.05,23400.0,38.045,38.0742,38.045,38.0596,23400.0
2012-06-26 15:20:00,52.06,52.07,52.04,52.07,24400.0,38.0669,38.0742,38.0523,38.0742,24400.0
2012-06-26 15:25:00,52.05,52.06,51.98,52.03,30000.0,38.0596,38.0669,38.0084,38.045,30000.0
2012-06-26 15:30:00,52.04,52.04,51.99,52.04,33700.0,38.0523,38.0523,38.0157,38.0523,33700.0
2012-06-26 15:35:00,52.03,52.11,52.03,52.08,50600.0,38.045,38.1035,38.045,38.0815,50600.0
2012-06-26 15:40:00,52.07,52.11,52.04,52.1,42700.0,38.0742,38.1035,38.0523,38.0962,42700.0
2012-06-26 15:45:00,52.09,52.1,52.05,52.05,49100.0,38.0889,38.0962,38.0596,38.0596,49100.0
2012-06-26 15:50:00,52.06,52.06,52.0,52.05,72300.0,38.0669,38.0669,38.023,38.0596,72300.0
2012-06-26 15:55:00,52.05,52.06,51.89,51.93,188000.0,38.0596,38.0669,37.9426,37.9719,188000.0
2012-06-27 09:30:00,51.85,51.9,51.68,51.75,57400.0,38.1779,38.2147,38.0527,38.1043,57400.0
2012-06-27 09:35:00,51.76,51.94,51.75,51.88,30700.0,38.1117,38.2442,38.1043,38.2,30700.0
2012-06-27 09:40:00,51.88,51.96,51.82,51.89,46700.0,38.2,38.2589,38.1558,38.2074,46700.0
2012-06-27 09:45:00,51.89,51.91,51.78,51.9,43300.0,38.2074,38.2221,38.1264,38.2147,43300.0
2012-06-27 09:50:00,51.89,51.94,51.82,51.93,16600.0,38.2074,38.2442,38.1558,38.2368,16600.0
2012-06-27 09:55:00,51.92,51.96,51.86,51.95,18200.0,38.2295,38.2589,38.1853,38.2516,18200.0
2012-06-27 10:00:00,51.97,52.02,51.87,52.01,30600.0,38.2663,38.3031,38.1926,38.2957,30600.0
2012-06-27 10:05:00,52.02,52.16,52.02,52.16,39300.0,38.3031,38.4062,38.3031,38.4062,39300.0
2012-06-27 10:10:00,52.15,52.29,52.15,52.25,54900.0,38.3988,38.5019,38.3988,38.4724,54900.0
2012-06-27 10:15:00,52.26,52.28,52.09,52.14,39500.0,38.4798,38.4945,38.3546,38.3915,39500.0
2012-06-27 10:20:00,52.16,52.19,52.07,52.07,27300.0,38.4062,38.4283,38.3399,38.3399,27300.0
2012-06-27 10:25:00,52.08,52.11,52.05,52.07,19000.0,38.3473,38.3694,38.3252,38.3399,19000.0
2012-06-27 10:30:00,52.07,52.09,52.0,52.0,24000.0,38.3399,38.3546,38.2884,38.2884,24000.0
2012-06-27 10:35:00,52.01,52.04,52.0,52.0,16000.0,38.2957,38.3178,38.2884,38.2884,16000.0
2012-06-27 10:40:00,52.01,52.01,51.86,51.9,24500.0,38.2957,38.2957,38.1853,38.2147,24500.0
2012-06-27 10:45:00,51.9,51.9,51.8,51.81,24400.0,38.2147,38.2147,38.1411,38.1485,24400.0
2012-06-27 10:50:00,51.81,51.82,51.77,51.77,19900.0,38.1485,38.1558,38.119,38.119,19900.0
2012-06-27 10:55:00,51.78,51.82,51.75,51.79,66200.0,38.1264,38.1558,38.1043,38.1337,66200.0
2012-06-27 11:00:00,51.8,51.82,51.77,51.78,36100.0,38.1411,38.1558,38.119,38.1264,36100.0
2012-06-27 11:05:00,51.78,51.79,51.65,51.69,106900.0,38.1264,38.1337,38.0307,38.0601,106900.0
2012-06-27 11:10:00,51.7,51.71,51.55,51.55,37300.0,38.0675,38.0748,37.957,37.957,37300.0
2012-06-27 11:15:00,51.56,51.59,51.52,51.55,27200.0,37.9644,37.9865,37.9349,37.957,27200.0
2012-06-27 11:20:00,51.55,51.57,51.5,51.5,32600.0,37.957,37.9718,37.9202,37.9202,32600.0
2012-06-27 11:25:00,51.5,51.51,51.45,51.51,20200.0,37.9202,37.9276,37.8834,37.9276,20200.0
2012-06-27 11:30:00,51.52,51.61,51.51,51.58,38400.0,37.9349,38.0012,37.9276,37.9791,38400.0
2012-06-27 11:35:00,51.57,51.65,51.57,51.61,40300.0,37.9718,38.0307,37.9718,38.0012,40300.0
2012-06-27 11:40:00,51.61,51.63,51.58,51.58,52700.0,38.0012,38.0159,37.9791,37.9791,52700.0
2012-06-27 11:45:00,51.59,51.61,51.58,51.58,20100.0,37.9865,38.0012,37.9791,37.9791,20100.0
2012-06-27 11:50:00,51.58,51.62,51.58,51.6,43900.0,37.9791,38.0086,37.9791,37.9938,43900.0
2012-06-27 11:55:00,51.61,51.65,51.61,51.63,45200.0,38.0012,38.0307,38.0012,38.0159,45200.0
2012-06-27 12:00:00,51.64,51.76,51.63,51.74,21900.0,38.0233,38.1117,38.0159,38.0969,21900.0
2012-06-27 12:05:00,51.76,51.8,51.71,51.71,31500.0,38.1117,38.1411,38.0748,38.0748,31500.0
2012-06-27 12:10:00,51.71,51.72,51.68,51.7,22100.0,38.0748,38.0822,38.0527,38.0675,22100.0
2012-06-27 12:15:00,51.69,51.7,51.66,51.66,19700.0,38.0601,38.0675,38.038,38.038,19700.0
2012-06-27 12:20:00,51.66,51.66,51.61,51.61,12000.0,38.038,38.038,38.0012,38.0012,12000.0
2012-06-27 12:25:00,51.61,51.63,51.59,51.59,29700.0,38.0012,38.0159,37.9865,37.9865,29700.0
2012-06-27 12:30:00,51.6,51.62,51.57,51.57,17600.0,37.9938,38.0086,37.9718,37.9718,17600.0
2012-06-27 12:35:00,51.57,51.62,51.57,51.62,8500.0,37.9718,38.0086,37.9718,38.0086,8500.0
2012-06-27 12:40:00,51.61,51.64,51.6,51.61,9700.0,38.0012,38.0233,37.9938,38.0012,9700.0
2012-06-27 12:45:00,51.62,51.68,51.62,51.66,21100.0,38.0086,38.0527,38.0086,38.038,21100.0
2012-06-27 12:50:00,51.68,51.7,51.64,51.68,14700.0,38.0527,38.0675,38.0233,38.0527,14700.0
2012-06-27 12:55:00,51.69,51.7,51.59,51.6,17700.0,38.0601,38.0675,37.9865,37.9938,17700.0
2012-06-27 13:00:00,51.6,51.61,51.58,51.6,29000.0,37.9938,38.0012,37.9791,37.9938,29000.0
2012-06-27 13:05:00,51.6,51.64,51.6,51.62,46500.0,37.9938,38.0233,37.9938,38.0086,46500.0
2012-06-27 13:10:00,51.62,51.7,51.62,51.68,18400.0,38.0086,38.0675,38.0086,38.0527,18400.0
2012-06-27 13:15:00,51.68,51.69,51.64,51.68,22900.0,38.0527,38.0601,38.0233,38.0527,22900.0
2012-06-27 13:20:00,51.68,51.68,51.63,51.65,18200.0,38.0527,38.0527,38.0159,38.0307,18200.0
2012-06-27 13:25:00,51.64,51.64,51.57,51.58,30200.0,38.0233,38.0233,37.9718,37.9791,30200.0
2012-06-27 13:30:00,51.58,51.59,51.55,51.57,18000.0,37.9791,37.9865,37.957,37.9718,18000.0
2012-06-27 13:35:00,51.56,51.57,51.54,51.57,14000.0,37.9644,37.9718,37.9497,37.9718,14000.0
2012-06-27 13:40:00,51.57,51.61,51.56,51.59,10200.0,37.9718,38.0012,37.9644,37.9865,10200.0
2012-06-27 13:45:00,51.59,51.6,51.56,51.57,11400.0,37.9865,37.9938,37.9644,37.9718,11400.0
2012-06-27 13:50:00,51.57,51.58,51.52,51.53,23600.0,37.9718,37.9791,37.9349,37.9423,23600.0
2012-06-27 13:55:00,51.54,51.56,51.51,51.54,19000.0,37.9497,37.9644,37.9276,37.9497,19000.0
2012-06-27 14:00:00,51.56,51.57,51.52,51.53,16900.0,37.9644,37.9718,37.9349,37.9423,16900.0
2012-06-27 14:05:00,51.52,51.52,51.47,51.48,18500.0,37.9349,37.9349,37.8981,37.9055,18500.0
2012-06-27 14:10:00,51.48,51.5,51.45,51.45,16500.0,37.9055,37.9202,37.8834,37.8834,16500.0
2012-06-27 14:15:00,51.45,51.5,51.44,51.49,20400.0,37.8834,37.9202,37.876,37.9128,20400.0
2012-06-27 14:20:00,51.47,51.52,51.47,51.49,13800.0,37.8981,37.9349,37.8981,37.9128,13800.0
2012-06-27 14:25:00,51.49,51.5,51.44,51.46,17500.0,37.9128,37.9202,37.876,37.8908,17500.0
2012-06-27 14:30:00,51.46,51.52,51.44,51.52,21300.0,37.8908,37.9349,37.876,37.9349,21300.0
2012-06-27 14:35:00,51.52,51.52,51.46,51.49,53900.0,37.9349,37.9349,37.8908,37.9128,53900.0
2012-06-27 14:40:00,51.5,51.57,51.48,51.57,46300.0,37.9202,37.9718,37.9055,37.9718,46300.0
2012-06-27 14:45:00,51.56,51.59,51.54,51.57,17300.0,37.9644,37.9865,37.9497,37.9718,17300.0
2012-06-27 14:50:00,51.57,51.61,51.54,51.54,31900.0,37.9718,38.0012,37.9497,37.9497,31900.0
2012-06-27 14:55:00,51.55,51.55,51.48,51.51,38500.0,37.957,37.957,37.9055,37.9276,38500.0
2012-06-27 15:00:00,51.52,51.54,51.49,51.5,25200.0,37.9349,37.9497,37.9128,37.9202,25200.0
2012-06-27 15:05:00,51.51,51.57,51.5,51.55,33600.0,37.9276,37.9718,37.9202,37.957,33600.0
2012-06-27 15:10:00,51.54,51.63,51.53,51.6,28200.0,37.9497,38.0159,37.9423,37.9938,28200.0
2012-06-27 15:15:00,51.61,51.65,51.59,51.59,30200.0,38.0012,38.0307,37.9865,37.9865,30200.0
2012-06-27 15:20:00,51.59,51.7,51.58,51.7,126500.0,37.9865,38.0675,37.9791,38.0675,126500.0
2012-06-27 15:25:00,51.69,51.71,51.65,51.7,75200.0,38.0601,38.0748,38.0307,38.0675,75200.0
2012-06-27 15:30:00,51.7,51.71,51.66,51.68,41200.0,38.0675,38.0748,38.038,38.0527,41200.0
2012-06-27 15:35:00,51.67,51.7,51.64,51.68,35700.0,38.0454,38.0675,38.0233,38.0527,35700.0
2012-06-27 15:40:00,51.69,51.74,51.68,51.68,82800.0,38.0601,38.0969,38.0527,38.0527,82800.0
2012-06-27 15:45:00,51.68,51.68,51.57,51.59,65000.0,38.0527,38.0527,37.9718,37.9865,65000.0
2012-06-27 15:50:00,51.59,51.62,51.55,51.56,62900.0,37.9865,38.0086,37.957,37.9644,62900.0
2012-06-27 15:55:00,51.55,51.6,51.51,51.6,159200.0,37.957,37.9938,37.9276,37.9938,159200.0
2012-06-28 09:30:00,50.78,51.04,50.77,50.81,78000.0,37.3901,37.5815,37.3827,37.4122,78000.0
2012-06-28 09:35:00,50.81,50.86,50.71,50.85,58300.0,37.4122,37.449,37.3385,37.4416,58300.0
2012-06-28 09:40:00,50.85,50.9,50.81,50.87,73100.0,37.4416,37.4784,37.4122,37.4563,73100.0
2012-06-28 09:45:00,50.87,51.06,50.87,51.02,56700.0,37.4563,37.5962,37.4563,37.5668,56700.0
2012-06-28 09:50:00,51.02,51.08,50.92,50.96,58600.0,37.5668,37.611,37.4932,37.5226,58600.0
2012-06-28 09:55:00,50.98,51.03,50.8,50.84,64000.0,37.5373,37.5741,37.4048,37.4342,64000.0
2012-06-28 10:00:00,50.86,51.09,50.86,51.03,30400.0,37.449,37.6183,37.449,37.5741,30400.0
2012-06-28 10:05:00,51.03,51.06,50.55,50.7,79200.0,37.5741,37.5962,37.2207,37.3312,79200.0
2012-06-28 10:10:00,50.7,50.89,50.68,50.8,40100.0,37.3312,37.4711,37.3164,37.4048,40100.0
2012-06-28 10:15:00,50.8,50.89,50.73,50.86,28000.0,37.4048,37.4711,37.3533,37.449,28000.0
2012-06-28 10:20:00,50.85,50.92,50.78,50.8,23200.0,37.4416,37.4932,37.3901,37.4048,23200.0
2012-06-28 10:25:00,50.78,50.8,50.59,50.59,27000.0,37.3901,37.4048,37.2502,37.2502,27000.0
2012-06-28 10:30:00,50.59,50.6,50.5,50.54,54100.0,37.2502,37.2575,37.1839,37.2134,54100.0
2012-06-28 10:35:00,50.55,50.57,50.46,50.49,65500.0,37.2207,37.2354,37.1544,37.1765,65500.0
2012-06-28 10:40:00,50.47,50.54,50.42,50.49,47700.0,37.1618,37.2134,37.125,37.1765,47700.0
2012-06-28 10:45:00,50.49,50.63,50.42,50.56,31200.0,37.1765,37.2796,37.125,37.2281,31200.0
2012-06-28 10:50:00,50.56,50.57,50.43,50.43,35600.0,37.2281,37.2354,37.1324,37.1324,35600.0
2012-06-28 10:55:00,50.44,50.48,50.41,50.47,34200.0,37.1397,37.1692,37.1176,37.1618,34200.0
2012-06-28 11:00:00,50.46,50.46,50.37,50.38,56600.0,37.1544,37.1544,37.0882,37.0955,56600.0
2012-06-28 11:05:00,50.39,50.44,50.38,50.41,35900.0,37.1029,37.1397,37.0955,37.1176,35900.0
2012-06-28 11:10:00,50.41,50.41,50.36,50.38,34300.0,37.1176,37.1176,37.0808,37.0955,34300.0
2012-06-28 11:15:00,50.37,50.41,50.35,50.39,39500.0,37.0882,37.1176,37.0735,37.1029,39500.0
2012-06-28 11:20:00,50.38,50.46,50.38,50.43,32600.0,37.0955,37.1544,37.0955,37.1324,32600.0
2012-06-28 11:25:00,50.43,50.47,50.42,50.42,22200.0,37.1324,37.1618,37.125,37.125,22200.0
2012-06-28 11:30:00,50.43,50.52,50.43,50.47,31600.0,37.1324,37.1986,37.1324,37.1618,31600.0
2012-06-28 11:35:00,50.46,50.52,50.46,50.49,33300.0,37.1544,37.1986,37.1544,37.1765,33300.0
2012-06-28 11:40:00,50.48,50.53,50.45,50.5,23100.0,37.1692,37.206,37.1471,37.1839,23100.0
2012-06-28 11:45:00,50.51,50.53,50.5,50.51,13000.0,37.1913,37.206,37.1839,37.1913,13000.0
2012-06-28 11:50:00,50.51,50.58,50.5,50.58,17400.0,37.1913,37.2428,37.1839,37.2428,17400.0
2012-06-28 11:55:00,50.58,50.66,50.57,50.65,24900.0,37.2428,37.3017,37.2354,37.2943,24900.0
2012-06-28 12:00:00,50.66,50.7,50.65,50.7,25700.0,37.3017,37.3312,37.2943,37.3312,25700.0
2012-06-28 12:05:00,50.7,50.72,50.66,50.67,35500.0,37.3312,37.3459,37.3017,37.3091,35500.0
2012-06-28 12:10:00,50.68,50.69,50.64,50.64,18500.0,37.3164,37.3238,37.287,37.287,18500.0
2012-06-28 12:15:00,50.63,50.63,50.55,50.55,14300.0,37.2796,37.2796,37.2207,37.2207,14300.0
2012-06-28 12:20:00,50.55,50.56,50.48,50.51,23500.0,37.2207,37.2281,37.1692,37.1913,23500.0
2012-06-28 12:25:00,50.52,50.6,50.52,50.59,30300.0,37.1986,37.2575,37.1986,37.2502,30300.0
2012-06-28 12:30:00,50.58,50.58,50.54,50.54,17400.0,37.2428,37.2428,37.2134,37.2134,17400.0
2012-06-28 12:35:00,50.54,50.54,50.51,50.52,14900.0,37.2134,37.2134,37.1913,37.1986,14900.0
2012-06-28 12:40:00,50.52,50.53,50.48,50.48,16500.0,37.1986,37.206,37.1692,37.1692,16500.0
2012-06-28 12:45:00,50.49,50.51,50.47,50.49,22500.0,37.1765,37.1913,37.1618,37.1765,22500.0
2012-06-28 12:50:00,50.5,50.6,50.5,50.6,18600.0,37.1839,37.2575,37.1839,37.2575,18600.0
2012-06-28 12:55:00,50.6,50.6,50.51,50.55,30800.0,37.2575,37.2575,37.1913,37.2207,30800.0
2012-06-28 13:00:00,50.56,50.57,50.5,50.54,23000.0,37.2281,37.2354,37.1839,37.2134,23000.0
2012-06-28 13:05:00,50.53,50.58,50.51,50.58,13200.0,37.206,37.2428,37.1913,37.2428,13200.0
2012-06-28 13:10:00,50.56,50.56,50.5,50.55,23500.0,37.2281,37.2281,37.1839,37.2207,23500.0
2012-06-28 13:15:00,50.56,50.56,50.51,50.52,17900.0,37.2281,37.2281,37.1913,37.1986,17900.0
2012-06-28 13:20:00,50.52,50.54,50.49,50.49,20700.0,37.1986,37.2134,37.1765,37.1765,20700.0
2012-06-28 13:25:00,50.49,50.59,50.49,50.53,45600.0,37.1765,37.2502,37.1765,37.206,45600.0
2012-06-28 13:30:00,50.54,50.54,50.5,50.52,23100.0,37.2134,37.2134,37.1839,37.1986,23100.0
2012-06-28 13:35:00,50.51,50.53,50.48,50.5,34200.0,37.1913,37.206,37.1692,37.1839,34200.0
2012-06-28 13:40:00,50.48,50.5,50.44,50.47,16300.0,37.1692,37.1839,37.1397,37.1618,16300.0
2012-06-28 13:45:00,50.49,50.49,50.43,50.46,23100.0,37.1765,37.1765,37.1324,37.1544,23100.0
2012-06-28 13:50:00,50.47,50.47,50.41,50.42,16700.0,37.1618,37.1618,37.1176,37.125,16700.0
2012-06-28 13:55:00,50.41,50.49,50.4,50.49,40900.0,37.1176,37.1765,37.1103,37.1765,40900.0
2012-06-28 14:00:00,50.5,50.55,50.48,50.55,25200.0,37.1839,37.2207,37.1692,37.2207,25200.0
2012-06-28 14:05:00,50.55,50.55,50.47,50.47,30900.0,37.2207,37.2207,37.1618,37.1618,30900.0
2012-06-28 14:10:00,50.47,50.49,50.44,50.49,22800.0,37.1618,37.1765,37.1397,37.1765,22800.0
2012-06-28 14:15:00,50.49,50.49,50.42,50.44,25100.0,37.1765,37.1765,37.125,37.1397,25100.0
2012-06-28 14:20:00,50.45,50.45,50.4,50.42,29800.0,37.1471,37.1471,37.1103,37.125,29800.0
2012-06-28 14:25:00,50.42,50.44,50.41,50.41,17300.0,37.125,37.1397,37.1176,37.1176,17300.0
2012-06-28 14:30:00,50.43,50.47,50.39,50.47,30800.0,37.1324,37.1618,37.1029,37.1618,30800.0
2012-06-28 14:35:00,50.47,50.51,50.45,50.47,27400.0,37.1618,37.1913,37.1471,37.1618,27400.0
2012-06-28 14:40:00,50.47,50.51,50.45,50.45,26900.0,37.1618,37.1913,37.1471,37.1471,26900.0
2012-06-28 14:45:00,50.45,50.46,50.43,50.44,36200.0,37.1471,37.1544,37.1324,37.1397,36200.0
2012-06-28 14:50:00,50.44,50.46,50.43,50.45,28900.0,37.1397,37.1544,37.1324,37.1471,28900.0
2012-06-28 14:55:00,50.46,50.49,50.44,50.45,40300.0,37.1544,37.1765,37.1397,37.1471,40300.0
2012-06-28 15:00:00,50.45,50.52,50.44,50.45,49200.0,37.1471,37.1986,37.1397,37.1471,49200.0
2012-06-28 15:05:00,50.46,50.57,50.44,50.53,75800.0,37.1544,37.2354,37.1397,37.206,75800.0
2012-06-28 15:10:00,50.54,50.55,50.5,50.51,32900.0,37.2134,37.2207,37.1839,37.1913,32900.0
2012-06-28 15:15:00,50.51,50.6,50.5,50.58,44600.0,37.1913,37.2575,37.1839,37.2428,44600.0
2012-06-28 15:20:00,50.58,50.64,50.55,50.59,48800.0,37.2428,37.287,37.2207,37.2502,48800.0
2012-06-28 15:25:00,50.59,50.66,50.57,50.61,76800.0,37.2502,37.3017,37.2354,37.2649,76800.0
2012-06-28 15:30:00,50.62,50.92,50.62,50.83,116900.0,37.2723,37.4932,37.2723,37.4269,116900.0
2012-06-28 15:35:00,50.83,50.99,50.79,50.95,118700.0,37.4269,37.5447,37.3974,37.5152,118700.0
2012-06-28 15:40:00,50.95,51.0,50.76,50.77,206400.0,37.5152,37.5521,37.3753,37.3827,206400.0
2012-06-28 15:45:00,50.78,50.95,50.78,50.92,117500.0,37.3901,37.5152,37.3901,37.4932,117500.0
2012-06-28 15:50:00,50.93,51.0,50.87,50.87,140700.0,37.5005,37.5521,37.4563,37.4563,140700.0
2012-06-28 15:55:00,50.88,51.0,50.87,50.95,158900.0,37.4637,37.5521,37.4563,37.5152,158900.0
2012-06-29 09:30:00,52.43,52.76,52.2,52.57,110400.0,38.605,38.848,38.4356,38.7081,110400.0
2012-06-29 09:35:00,52.55,52.7,52.45,52.53,65200.0,38.6933,38.8038,38.6197,38.6786,65200.0
2012-06-29 09:40:00,52.5,52.77,52.5,52.72,73300.0,38.6565,38.8553,38.6565,38.8185,73300.0
2012-06-29 09:45:00,52.72,52.76,52.52,52.62,32500.0,38.8185,38.848,38.6713,38.7449,32500.0
2012-06-29 09:50:00,52.6,52.64,52.49,52.56,46600.0,38.7302,38.7596,38.6492,38.7007,46600.0
2012-06-29 09:55:00,52.55,52.58,52.46,52.53,45900.0,38.6933,38.7154,38.6271,38.6786,45900.0
2012-06-29 10:00:00,52.54,52.58,52.44,52.48,25400.0,38.686,38.7154,38.6123,38.6418,25400.0
2012-06-29 10:05:00,52.48,52.64,52.44,52.63,57300.0,38.6418,38.7596,38.6123,38.7522,57300.0
2012-06-29 10:10:00,52.63,52.73,52.62,52.69,29200.0,38.7522,38.8259,38.7449,38.7964,29200.0
2012-06-29 10:15:00,52.7,52.71,52.59,52.64,65600.0,38.8038,38.8112,38.7228,38.7596,65600.0
2012-06-29 10:20:00,52.63,52.67,52.56,52.57,49300.0,38.7522,38.7817,38.7007,38.7081,49300.0
2012-06-29 10:25:00,52.55,52.55,52.46,52.48,42500.0,38.6933,38.6933,38.6271,38.6418,42500.0
2012-06-29 10:30:00,52.49,52.56,52.48,52.55,18100.0,38.6492,38.7007,38.6418,38.6933,18100.0
2012-06-29 10:35:00,52.56,52.56,52.45,52.46,30000.0,38.7007,38.7007,38.6197,38.6271,30000.0
2012-06-29 10:40:00,52.46,52.5,52.44,52.5,18700.0,38.6271,38.6565,38.6123,38.6565,18700.0
2012-06-29 10:45:00,52.49,52.59,52.45,52.46,56500.0,38.6492,38.7228,38.6197,38.6271,56500.0
2012-06-29 10:50:00,52.46,52.52,52.45,52.45,12800.0,38.6271,38.6713,38.6197,38.6197,12800.0
2012-06-29 10:55:00,52.44,52.49,52.44,52.46,10800.0,38.6123,38.6492,38.6123,38.6271,10800.0
2012-06-29 11:00:00,52.49,52.52,52.45,52.46,19600.0,38.6492,38.6713,38.6197,38.6271,19600.0
2012-06-29 11:05:00,52.47,52.47,52.4,52.41,12400.0,38.6344,38.6344,38.5829,38.5903,12400.0
2012-06-29 11:10:00,52.41,52.47,52.38,52.41,22300.0,38.5903,38.6344,38.5682,38.5903,22300.0
2012-06-29 11:15:00,52.41,52.56,52.41,52.55,17900.0,38.5903,38.7007,38.5903,38.6933,17900.0
2012-06-29 11:20:00,52.56,52.58,52.53,52.57,22600.0,38.7007,38.7154,38.6786,38.7081,22600.0
2012-06-29 11:25:00,52.58,52.63,52.56,52.63,19100.0,38.7154,38.7522,38.7007,38.7522,19100.0
2012-06-29 11:30:00,52.63,52.65,52.56,52.64,19800.0,38.7522,38.767,38.7007,38.7596,19800.0
2012-06-29 11:35:00,52.64,52.72,52.64,52.71,19600.0,38.7596,38.8185,38.7596,38.8112,19600.0
2012-06-29 11:40:00,52.71,52.75,52.69,52.73,19000.0,38.8112,38.8406,38.7964,38.8259,19000.0
2012-06-29 11:45:00,52.73,52.77,52.71,52.73,13700.0,38.8259,38.8553,38.8112,38.8259,13700.0
2012-06-29 11:50:00,52.73,52.74,52.7,52.72,15200.0,38.8259,38.8332,38.8038,38.8185,15200.0
2012-06-29 11:55:00,52.72,52.75,52.7,52.75,26200.0,38.8185,38.8406,38.8038,38.8406,26200.0
2012-06-29 12:00:00,52.75,52.75,52.72,52.74,16900.0,38.8406,38.8406,38.8185,38.8332,16900.0
2012-06-29 12:05:00,52.72,52.81,52.72,52.78,29800.0,38.8185,38.8848,38.8185,38.8627,29800.0
2012-06-29 12:10:00,52.78,52.81,52.75,52.75,12400.0,38.8627,38.8848,38.8406,38.8406,12400.0
2012-06-29 12:15:00,52.75,52.8,52.75,52.79,16000.0,38.8406,38.8774,38.8406,38.8701,16000.0
2012-06-29 12:20:00,52.8,52.8,52.76,52.79,11000.0,38.8774,38.8774,38.848,38.8701,11000.0
2012-06-29 12:25:00,52.78,52.79,52.74,52.77,8400.0,38.8627,38.8701,38.8332,38.8553,8400.0
2012-06-29 12:30:00,52.78,52.78,52.74,52.75,12300.0,38.8627,38.8627,38.8332,38.8406,12300.0
2012-06-29 12:35:00,52.74,52.75,52.71,52.71,12600.0,38.8332,38.8406,38.8112,38.8112,12600.0
2012-06-29 12:40:00,52.71,52.72,52.65,52.66,13000.0,38.8112,38.8185,38.767,38.7743,13000.0
2012-06-29 12:45:00,52.66,52.71,52.65,52.66,10600.0,38.7743,38.8112,38.767,38.7743,10600.0
2012-06-29 12:50:00,52.65,52.66,52.63,52.64,8300.0,38.767,38.7743,38.7522,38.7596,8300.0
2012-06-29 12:55:00,52.63,52.67,52.63,52.67,13700.0,38.7522,38.7817,38.7522,38.7817,13700.0
2012-06-29 13:00:00,52.67,52.67,52.64,52.66,9700.0,38.7817,38.7817,38.7596,38.7743,9700.0
2012-06-29 13:05:00,52.65,52.66,52.64,52.65,6700.0,38.767,38.7743,38.7596,38.767,6700.0
2012-06-29 13:10:00,52.65,52.65,52.62,52.62,5300.0,38.767,38.767,38.7449,38.7449,5300.0
2012-06-29 13:15:00,52.63,52.63,52.6,52.62,23200.0,38.7522,38.7522,38.7302,38.7449,23200.0
2012-06-29 13:20:00,52.62,52.64,52.61,52.63,14900.0,38.7449,38.7596,38.7375,38.7522,14900.0
2012-06-29 13:25:00,52.64,52.65,52.61,52.63,19000.0,38.7596,38.767,38.7375,38.7522,19000.0
2012-06-29 13:30:00,52.63,52.65,52.62,52.62,24600.0,38.7522,38.767,38.7449,38.7449,24600.0
2012-06-29 13:35:00,52.63,52.64,52.62,52.63,6200.0,38.7522,38.7596,38.7449,38.7522,6200.0
2012-06-29 13:40:00,52.63,52.65,52.63,52.63,17200.0,38.7522,38.767,38.7522,38.7522,17200.0
2012-06-29 13:45:00,52.64,52.69,52.64,52.67,15100.0,38.7596,38.7964,38.7596,38.7817,15100.0
2012-06-29 13:50:00,52.68,52.68,52.64,52.64,8200.0,38.7891,38.7891,38.7596,38.7596,8200.0
2012-06-29 13:55:00,52.65,52.69,52.65,52.67,10900.0,38.767,38.7964,38.767,38.7817,10900.0
2012-06-29 14:00:00,52.66,52.68,52.61,52.61,13700.0,38.7743,38.7891,38.7375,38.7375,13700.0
2012-06-29 14:05:00,52.62,52.64,52.59,52.6,13700.0,38.7449,38.7596,38.7228,38.7302,13700.0
2012-06-29 14:10:00,52.59,52.59,52.57,52.59,15200.0,38.7228,38.7228,38.7081,38.7228,15200.0
2012-06-29 14:15:00,52.58,52.63,52.58,52.61,10800.0,38.7154,38.7522,38.7154,38.7375,10800.0
2012-06-29 14:20:00,52.6,52.61,52.58,52.59,11700.0,38.7302,38.7375,38.7154,38.7228,11700.0
2012-06-29 14:25:00,52.58,52.7,52.58,52.69,25300.0,38.7154,38.8038,38.7154,38.7964,25300.0
2012-06-29 14:30:00,52.69,52.73,52.67,52.68,24200.0,38.7964,38.8259,38.7817,38.7891,24200.0
2012-06-29 14:35:00,52.67,52.69,52.66,52.66,15300.0,38.7817,38.7964,38.7743,38.7743,15300.0
2012-06-29 14:40:00,52.68,52.72,52.66,52.67,19200.0,38.7891,38.8185,38.7743,38.7817,19200.0
2012-06-29 14:45:00,52.67,52.73,52.67,52.7,16600.0,38.7817,38.8259,38.7817,38.8038,16600.0
2012-06-29 14:50:00,52.71,52.71,52.65,52.68,16100.0,38.8112,38.8112,38.767,38.7891,16100.0
2012-06-29 14:55:00,52.68,52.73,52.67,52.73,17900.0,38.7891,38.8259,38.7817,38.8259,17900.0
2012-06-29 15:00:00,52.72,52.72,52.66,52.68,20700.0,38.8185,38.8185,38.7743,38.7891,20700.0
2012-06-29 15:05:00,52.69,52.7,52.67,52.7,16600.0,38.7964,38.8038,38.7817,38.8038,16600.0
2012-06-29 15:10:00,52.7,52.71,52.68,52.69,12400.0,38.8038,38.8112,38.7891,38.7964,12400.0
2012-06-29 15:15:00,52.7,52.7,52.66,52.67,10700.0,38.8038,38.8038,38.7743,38.7817,10700.0
2012-06-29 15:20:00,52.66,52.66,52.59,52.62,16200.0,38.7743,38.7743,38.7228,38.7449,16200.0
2012-06-29 15:25:00,52.63,52.64,52.61,52.63,19400.0,38.7522,38.7596,38.7375,38.7522,19400.0
2012-06-29 15:30:00,52.62,52.63,52.58,52.6,23700.0,38.7449,38.7522,38.7154,38.7302,23700.0
2012-06-29 15:35:00,52.6,52.67,52.58,52.61,51000.0,38.7302,38.7817,38.7154,38.7375,51000.0
2012-06-29 15:40:00,52.61,52.66,52.57,52.66,83900.0,38.7375,38.7743,38.7081,38.7743,83900.0
2012-06-29 15:45:00,52.67,52.73,52.65,52.72,116400.0,38.7817,38.8259,38.767,38.8185,116400.0
2012-06-29 15:50:00,52.73,52.81,52.72,52.81,130900.0,38.8259,38.8848,38.8185,38.8848,130900.0
2012-06-29 15:55:00,52.8,52.89,52.8,52.88,292000.0,38.8774,38.9437,38.8774,38.9363,292000.0
2012-07-02 09:30:00,52.46,52.85,52.32,52.75,111000.0,38.6271,38.9142,38.524,38.8406,111000.0
2012-07-02 09:35:00,52.74,52.84,52.61,52.83,35700.0,38.8332,38.9069,38.7375,38.8995,35700.0
2012-07-02 09:40:00,52.84,52.94,52.81,52.93,36900.0,38.9069,38.9805,38.8848,38.9731,36900.0
2012-07-02 09:45:00,52.94,53.1,52.91,53.05,28200.0,38.9805,39.0983,38.9584,39.0615,28200.0
2012-07-02 09:50:00,53.03,53.07,52.97,53.02,17300.0,39.0468,39.0762,39.0026,39.0394,17300.0
2012-07-02 09:55:00,53.02,53.02,52.86,52.87,22100.0,39.0394,39.0394,38.9216,38.929,22100.0
2012-07-02 10:00:00,52.86,52.87,52.35,52.35,77000.0,38.9216,38.929,38.5461,38.5461,77000.0
2012-07-02 10:05:00,52.35,52.37,52.03,52.12,110200.0,38.5461,38.5608,38.3105,38.3767,110200.0
2012-07-02 10:10:00,52.12,52.2,52.01,52.12,120800.0,38.3767,38.4356,38.2957,38.3767,120800.0
2012-07-02 10:15:00,52.12,52.29,52.11,52.22,41700.0,38.3767,38.5019,38.3694,38.4504,41700.0
2012-07-02 10:20:00,52.21,52.34,52.19,52.32,30000.0,38.443,38.5387,38.4283,38.524,30000.0
2012-07-02 10:25:00,52.32,52.32,52.19,52.2,26000.0,38.524,38.524,38.4283,38.4356,26000.0
2012-07-02 10:30:00,52.2,52.32,52.2,52.3,38300.0,38.4356,38.524,38.4356,38.5093,38300.0
2012-07-02 10:35:00,52.27,52.35,52.26,52.32,23600.0,38.4872,38.5461,38.4798,38.524,23600.0
2012-07-02 10:40:00,52.3,52.34,52.27,52.29,21200.0,38.5093,38.5387,38.4872,38.5019,21200.0
2012-07-02 10:45:00,52.3,52.46,52.3,52.38,26200.0,38.5093,38.6271,38.5093,38.5682,26200.0
2012-07-02 10:50:00,52.38,52.41,52.34,52.4,24600.0,38.5682,38.5903,38.5387,38.5829,24600.0
2012-07-02 10:55:00,52.38,52.42,52.36,52.38,25800.0,38.5682,38.5976,38.5534,38.5682,25800.0
2012-07-02 11:00:00,52.37,52.42,52.37,52.4,14700.0,38.5608,38.5976,38.5608,38.5829,14700.0
2012-07-02 11:05:00,52.4,52.47,52.4,52.42,17400.0,38.5829,38.6344,38.5829,38.5976,17400.0
2012-07-02 11:10:00,52.41,52.41,52.27,52.27,24600.0,38.5903,38.5903,38.4872,38.4872,24600.0
2012-07-02 11:15:00,52.27,52.32,52.23,52.32,26200.0,38.4872,38.524,38.4577,38.524,26200.0
2012-07-02 11:20:00,52.32,52.4,52.3,52.37,30800.0,38.524,38.5829,38.5093,38.5608,30800.0
2012-07-02 11:25:00,52.38,52.38,52.26,52.26,18900.0,38.5682,38.5682,38.4798,38.4798,18900.0
2012-07-02 11:30:00,52.26,52.35,52.26,52.35,26800.0,38.4798,38.5461,38.4798,38.5461,26800.0
2012-07-02 11:35:00,52.37,52.44,52.36,52.37,24200.0,38.5608,38.6123,38.5534,38.5608,24200.0
2012-07-02 11:40:00,52.38,52.4,52.34,52.39,13800.0,38.5682,38.5829,38.5387,38.5755,13800.0
2012-07-02 11:45:00,52.4,52.42,52.38,52.39,17100.0,38.5829,38.5976,38.5682,38.5755,17100.0
2012-07-02 11:50:00,52.37,52.46,52.37,52.44,39100.0,38.5608,38.6271,38.5608,38.6123,39100.0
2012-07-02 11:55:00,52.44,52.45,52.34,52.34,23500.0,38.6123,38.6197,38.5387,38.5387,23500.0
2012-07-02 12:00:00,52.33,52.34,52.3,52.31,18500.0,38.5314,38.5387,38.5093,38.5166,18500.0
2012-07-02 12:05:00,52.31,52.36,52.28,52.34,20600.0,38.5166,38.5534,38.4945,38.5387,20600.0
2012-07-02 12:10:00,52.34,52.41,52.33,52.41,13100.0,38.5387,38.5903,38.5314,38.5903,13100.0
2012-07-02 12:15:00,52.41,52.44,52.4,52.43,32900.0,38.5903,38.6123,38.5829,38.605,32900.0
2012-07-02 12:20:00,52.43,52.44,52.36,52.4,45600.0,38.605,38.6123,38.5534,38.5829,45600.0
2012-07-02 12:25:00,52.4,52.41,52.38,52.39,43800.0,38.5829,38.5903,38.5682,38.5755,43800.0
2012-07-02 12:30:00,52.39,52.43,52.38,52.42,26800.0,38.5755,38.605,38.5682,38.5976,26800.0
2012-07-02 12:35:00,52.41,52.44,52.4,52.4,24500.0,38.5903,38.6123,38.5829,38.5829,24500.0
2012-07-02 12:40:00,52.4,52.41,52.3,52.3,37400.0,38.5829,38.5903,38.5093,38.5093,37400.0
2012-07-02 12:45:00,52.3,52.32,52.26,52.32,37800.0,38.5093,38.524,38.4798,38.524,37800.0
2012-07-02 12:50:00,52.32,52.42,52.3,52.31,67500.0,38.524,38.5976,38.5093,38.5166,67500.0
2012-07-02 12:55:00,52.31,52.33,52.16,52.24,124800.0,38.5166,38.5314,38.4062,38.4651,124800.0
2012-07-02 13:00:00,52.25,52.25,52.13,52.14,62900.0,38.4724,38.4724,38.3841,38.3915,62900.0
2012-07-02 13:05:00,52.13,52.16,52.1,52.14,30100.0,38.3841,38.4062,38.362,38.3915,30100.0
2012-07-02 13:10:00,52.13,52.14,52.07,52.09,24100.0,38.3841,38.3915,38.3399,38.3546,24100.0
2012-07-02 13:15:00,52.08,52.18,52.07,52.17,25000.0,38.3473,38.4209,38.3399,38.4135,25000.0
2012-07-02 13:20:00,52.17,52.21,52.14,52.18,24300.0,38.4135,38.443,38.3915,38.4209,24300.0
2012-07-02 13:25:00,52.19,52.21,52.1,52.11,68100.0,38.4283,38.443,38.362,38.3694,68100.0
2012-07-02 13:30:00,52.12,52.18,52.09,52.09,62900.0,38.3767,38.4209,38.3546,38.3546,62900.0
2012-07-02 13:35:00,52.09,52.11,52.02,52.08,46400.0,38.3546,38.3694,38.3031,38.3473,46400.0
2012-07-02 13:40:00,52.08,52.09,51.98,52.02,57300.0,38.3473,38.3546,38.2736,38.3031,57300.0
2012-07-02 13:45:00,52.02,52.02,51.92,51.97,59300.0,38.3031,38.3031,38.2295,38.2663,59300.0
2012-07-02 13:50:00,51.97,51.98,51.94,51.95,39400.0,38.2663,38.2736,38.2442,38.2516,39400.0
2012-07-02 13:55:00,51.94,51.96,51.87,51.87,60100.0,38.2442,38.2589,38.1926,38.1926,60100.0
2012-07-02 14:00:00,51.88,51.88,51.81,51.83,44800.0,38.2,38.2,38.1485,38.1632,44800.0
2012-07-02 14:05:00,51.82,51.96,51.81,51.95,36000.0,38.1558,38.2589,38.1485,38.2516,36000.0
2012-07-02 14:10:00,51.95,52.02,51.93,51.96,59900.0,38.2516,38.3031,38.2368,38.2589,59900.0
2012-07-02 14:15:00,51.96,52.01,51.92,51.92,77200.0,38.2589,38.2957,38.2295,38.2295,77200.0
2012-07-02 14:20:00,51.92,52.0,51.91,51.96,63800.0,38.2295,38.2884,38.2221,38.2589,63800.0
2012-07-02 14:25:00,51.96,51.98,51.91,51.93,52000.0,38.2589,38.2736,38.2221,38.2368,52000.0
2012-07-02 14:30:00,51.93,51.96,51.82,51.85,76900.0,38.2368,38.2589,38.1558,38.1779,76900.0
2012-07-02 14:35:00,51.85,51.89,51.81,51.82,49600.0,38.1779,38.2074,38.1485,38.1558,49600.0
2012-07-02 14:40:00,51.83,51.87,51.77,51.87,49800.0,38.1632,38.1926,38.119,38.1926,49800.0
2012-07-02 14:45:00,51.87,51.87,51.72,51.75,59100.0,38.1926,38.1926,38.0822,38.1043,59100.0
2012-07-02 14:50:00,51.74,51.75,51.73,51.75,25600.0,38.0969,38.1043,38.0896,38.1043,25600.0
2012-07-02 14:55:00,51.75,51.86,51.75,51.86,39600.0,38.1043,38.1853,38.1043,38.1853,39600.0
2012-07-02 15:00:00,51.85,51.88,51.8,51.88,66500.0,38.1779,38.2,38.1411,38.2,66500.0
2012-07-02 15:05:00,51.88,51.91,51.74,51.75,91600.0,38.2,38.2221,38.0969,38.1043,91600.0
2012-07-02 15:10:00,51.76,51.8,51.72,51.8,26900.0,38.1117,38.1411,38.0822,38.1411,26900.0
2012-07-02 15:15:00,51.8,51.88,51.79,51.88,47300.0,38.1411,38.2,38.1337,38.2,47300.0
2012-07-02 15:20:00,51.88,51.93,51.87,51.88,56800.0,38.2,38.2368,38.1926,38.2,56800.0
2012-07-02 15:25:00,51.87,51.89,51.8,51.81,70400.0,38.1926,38.2074,38.1411,38.1485,70400.0
2012-07-02 15:30:00,51.82,51.9,51.77,51.9,92600.0,38.1558,38.2147,38.119,38.2147,92600.0
2012-07-02 15:35:00,51.89,52.04,51.89,52.02,70900.0,38.2074,38.3178,38.2074,38.3031,70900.0
2012-07-02 15:40:00,52.02,52.08,52.0,52.04,72600.0,38.3031,38.3473,38.2884,38.3178,72600.0
2012-07-02 15:45:00,52.03,52.06,52.01,52.05,66600.0,38.3105,38.3325,38.2957,38.3252,66600.0
2012-07-02 15:50:00,52.05,52.05,51.98,52.0,97500.0,38.3252,38.3252,38.2736,38.2884,97500.0
2012-07-02 15:55:00,51.99,52.04,51.98,52.01,252900.0,38.281,38.3178,38.2736,38.2957,252900.0
2012-07-03 09:30:00,51.89,52.15,51.77,52.15,110900.0,38.2074,38.3988,38.119,38.3988,110900.0
2012-07-03 09:35:00,52.13,52.16,51.91,51.99,33800.0,38.3841,38.4062,38.2221,38.281,33800.0
2012-07-03 09:40:00,52.0,52.32,52.0,52.32,26200.0,38.2884,38.524,38.2884,38.524,26200.0
2012-07-03 09:45:00,52.31,52.35,52.27,52.3,28400.0,38.5166,38.5461,38.4872,38.5093,28400.0
2012-07-03 09:50:00,52.31,52.52,52.3,52.47,37400.0,38.5166,38.6713,38.5093,38.6344,37400.0
2012-07-03 09:55:00,52.45,52.53,52.35,52.37,24200.0,38.6197,38.6786,38.5461,38.5608,24200.0
2012-07-03 10:00:00,52.36,52.56,52.34,52.56,35700.0,38.5534,38.7007,38.5387,38.7007,35700.0
2012-07-03 10:05:00,52.57,52.57,52.44,52.49,23000.0,38.7081,38.7081,38.6123,38.6492,23000.0
2012-07-03 10:10:00,52.49,52.49,52.33,52.35,59800.0,38.6492,38.6492,38.5314,38.5461,59800.0
2012-07-03 10:15:00,52.33,52.39,52.25,52.34,48100.0,38.5314,38.5755,38.4724,38.5387,48100.0
2012-07-03 10:20:00,52.34,52.34,52.21,52.25,33700.0,38.5387,38.5387,38.443,38.4724,33700.0
2012-07-03 10:25:00,52.27,52.27,52.18,52.22,42700.0,38.4872,38.4872,38.4209,38.4504,42700.0
2012-07-03 10:30:00,52.2,52.28,52.18,52.28,28300.0,38.4356,38.4945,38.4209,38.4945,28300.0
2012-07-03 10:35:00,52.29,52.4,52.29,52.38,55400.0,38.5019,38.5829,38.5019,38.5682,55400.0
2012-07-03 10:40:00,52.36,52.43,52.36,52.38,32100.0,38.5534,38.605,38.5534,38.5682,32100.0
2012-07-03 10:45:00,52.37,52.4,52.35,52.37,25100.0,38.5608,38.5829,38.5461,38.5608,25100.0
2012-07-03 10:50:00,52.37,52.37,52.31,52.33,47200.0,38.5608,38.5608,38.5166,38.5314,47200.0
2012-07-03 10:55:00,52.32,52.35,52.31,52.32,22000.0,38.524,38.5461,38.5166,38.524,22000.0
2012-07-03 11:00:00,52.33,52.36,52.27,52.3,48400.0,38.5314,38.5534,38.4872,38.5093,48400.0
2012-07-03 11:05:00,52.29,52.36,52.28,52.36,32000.0,38.5019,38.5534,38.4945,38.5534,32000.0
2012-07-03 11:10:00,52.35,52.43,52.28,52.43,58900.0,38.5461,38.605,38.4945,38.605,58900.0
2012-07-03 11:15:00,52.42,52.5,52.39,52.49,39300.0,38.5976,38.6565,38.5755,38.6492,39300.0
2012-07-03 11:20:00,52.5,52.54,52.48,52.48,40200.0,38.6565,38.686,38.6418,38.6418,40200.0
2012-07-03 11:25:00,52.49,52.52,52.46,52.48,32800.0,38.6492,38.6713,38.6271,38.6418,32800.0
2012-07-03 11:30:00,52.49,52.52,52.43,52.51,40900.0,38.6492,38.6713,38.605,38.6639,40900.0
2012-07-03 11:35:00,52.51,52.6,52.51,52.59,24000.0,38.6639,38.7302,38.6639,38.7228,24000.0
2012-07-03 11:40:00,52.59,52.64,52.57,52.59,39700.0,38.7228,38.7596,38.7081,38.7228,39700.0
2012-07-03 11:45:00,52.59,52.6,52.54,52.55,43100.0,38.7228,38.7302,38.686,38.6933,43100.0
2012-07-03 11:50:00,52.55,52.56,52.52,52.55,40700.0,38.6933,38.7007,38.6713,38.6933,40700.0
2012-07-03 11:55:00,52.56,52.65,52.56,52.65,36400.0,38.7007,38.767,38.7007,38.767,36400.0
2012-07-03 12:00:00,52.65,52.69,52.64,52.68,35600.0,38.767,38.7964,38.7596,38.7891,35600.0
2012-07-03 12:05:00,52.68,52.69,52.65,52.66,29900.0,38.7891,38.7964,38.767,38.7743,29900.0
2012-07-03 12:10:00,52.66,52.68,52.63,52.64,39400.0,38.7743,38.7891,38.7522,38.7596,39400.0
2012-07-03 12:15:00,52.65,52.68,52.63,52.66,40500.0,38.767,38.7891,38.7522,38.7743,40500.0
2012-07-03 12:20:00,52.66,52.67,52.63,52.67,29100.0,38.7743,38.7817,38.7522,38.7817,29100.0
2012-07-03 12:25:00,52.66,52.7,52.65,52.69,24000.0,38.7743,38.8038,38.767,38.7964,24000.0
2012-07-03 12:30:00,52.69,52.69,52.63,52.64,45300.0,38.7964,38.7964,38.7522,38.7596,45300.0
2012-07-03 12:35:00,52.65,52.72,52.64,52.71,51900.0,38.767,38.8185,38.7596,38.8112,51900.0
2012-07-03 12:40:00,52.71,52.72,52.65,52.65,80800.0,38.8112,38.8185,38.767,38.767,80800.0
2012-07-03 12:45:00,52.65,52.66,52.53,52.54,69300.0,38.767,38.7743,38.6786,38.686,69300.0
2012-07-03 12:50:00,52.53,52.58,52.53,52.56,51700.0,38.6786,38.7154,38.6786,38.7007,51700.0
2012-07-03 12:55:00,52.56,52.56,52.47,52.55,172000.0,38.7007,38.7007,38.6344,38.6933,172000.0
2012-07-05 09:30:00,52.3,52.39,51.98,52.21,45700.0,38.5093,38.5755,38.2736,38.443,45700.0
2012-07-05 09:35:00,52.2,52.44,52.2,52.41,21500.0,38.4356,38.6123,38.4356,38.5903,21500.0
2012-07-05 09:40:00,52.4,52.55,52.34,52.45,19400.0,38.5829,38.6933,38.5387,38.6197,19400.0
2012-07-05 09:45:00,52.44,52.44,52.31,52.32,32400.0,38.6123,38.6123,38.5166,38.524,32400.0
2012-07-05 09:50:00,52.32,52.39,52.28,52.38,21200.0,38.524,38.5755,38.4945,38.5682,21200.0
2012-07-05 09:55:00,52.38,52.46,52.35,52.45,25100.0,38.5682,38.6271,38.5461,38.6197,25100.0
2012-07-05 10:00:00,52.44,52.48,52.27,52.31,50100.0,38.6123,38.6418,38.4872,38.5166,50100.0
2012-07-05 10:05:00,52.3,52.41,52.3,52.37,29900.0,38.5093,38.5903,38.5093,38.5608,29900.0
2012-07-05 10:10:00,52.38,52.45,52.37,52.44,24700.0,38.5682,38.6197,38.5608,38.6123,24700.0
2012-07-05 10:15:00,52.44,52.54,52.41,52.53,23300.0,38.6123,38.686,38.5903,38.6786,23300.0
2012-07-05 10:20:00,52.53,52.57,52.5,52.5,19600.0,38.6786,38.7081,38.6565,38.6565,19600.0
2012-07-05 10:25:00,52.51,52.59,52.49,52.55,27100.0,38.6639,38.7228,38.6492,38.6933,27100.0
2012-07-05 10:30:00,52.55,52.65,52.55,52.62,45000.0,38.6933,38.767,38.6933,38.7449,45000.0
2012-07-05 10:35:00,52.62,52.62,52.57,52.6,29500.0,38.7449,38.7449,38.7081,38.7302,29500.0
2012-07-05 10:40:00,52.6,52.7,52.6,52.67,33000.0,38.7302,38.8038,38.7302,38.7817,33000.0
2012-07-05 10:45:00,52.66,52.76,52.66,52.72,50600.0,38.7743,38.848,38.7743,38.8185,50600.0
2012-07-05 10:50:00,52.72,52.73,52.64,52.71,26300.0,38.8185,38.8259,38.7596,38.8112,26300.0
2012-07-05 10:55:00,52.71,52.71,52.57,52.58,30800.0,38.8112,38.8112,38.7081,38.7154,30800.0
2012-07-05 11:00:00,52.58,52.68,52.58,52.67,20800.0,38.7154,38.7891,38.7154,38.7817,20800.0
2012-07-05 11:05:00,52.66,52.75,52.66,52.71,37600.0,38.7743,38.8406,38.7743,38.8112,37600.0
2012-07-05 11:10:00,52.71,52.71,52.58,52.62,19300.0,38.8112,38.8112,38.7154,38.7449,19300.0
2012-07-05 11:15:00,52.62,52.71,52.62,52.7,26600.0,38.7449,38.8112,38.7449,38.8038,26600.0
2012-07-05 11:20:00,52.7,52.71,52.62,52.64,15400.0,38.8038,38.8112,38.7449,38.7596,15400.0
2012-07-05 11:25:00,52.64,52.65,52.62,52.64,13500.0,38.7596,38.767,38.7449,38.7596,13500.0
2012-07-05 11:30:00,52.65,52.75,52.64,52.72,17900.0,38.767,38.8406,38.7596,38.8185,17900.0
2012-07-05 11:35:00,52.72,52.74,52.63,52.63,17700.0,38.8185,38.8332,38.7522,38.7522,17700.0
2012-07-05 11:40:00,52.65,52.66,52.61,52.66,19000.0,38.767,38.7743,38.7375,38.7743,19000.0
2012-07-05 11:45:00,52.67,52.75,52.67,52.69,18900.0,38.7817,38.8406,38.7817,38.7964,18900.0
2012-07-05 11:50:00,52.7,52.71,52.6,52.62,25600.0,38.8038,38.8112,38.7302,38.7449,25600.0
2012-07-05 11:55:00,52.62,52.63,52.59,52.6,15800.0,38.7449,38.7522,38.7228,38.7302,15800.0
2012-07-05 12:00:00,52.61,52.7,52.6,52.64,17800.0,38.7375,38.8038,38.7302,38.7596,17800.0
2012-07-05 12:05:00,52.64,52.65,52.56,52.57,23400.0,38.7596,38.767,38.7007,38.7081,23400.0
2012-07-05 12:10:00,52.58,52.64,52.57,52.64,15100.0,38.7154,38.7596,38.7081,38.7596,15100.0
2012-07-05 12:15:00,52.64,52.65,52.6,52.64,23400.0,38.7596,38.767,38.7302,38.7596,23400.0
2012-07-05 12:20:00,52.65,52.66,52.61,52.63,19500.0,38.767,38.7743,38.7375,38.7522,19500.0
2012-07-05 12:25:00,52.61,52.65,52.57,52.58,27500.0,38.7375,38.767,38.7081,38.7154,27500.0
2012-07-05 12:30:00,52.59,52.59,52.49,52.5,34100.0,38.7228,38.7228,38.6492,38.6565,34100.0
2012-07-05 12:35:00,52.5,52.57,52.48,52.56,20500.0,38.6565,38.7081,38.6418,38.7007,20500.0
2012-07-05 12:40:00,52.55,52.61,52.55,52.61,17200.0,38.6933,38.7375,38.6933,38.7375,17200.0
2012-07-05 12:45:00,52.6,52.62,52.54,52.55,14400.0,38.7302,38.7449,38.686,38.6933,14400.0
2012-07-05 12:50:00,52.55,52.62,52.55,52.61,16800.0,38.6933,38.7449,38.6933,38.7375,16800.0
2012-07-05 12:55:00,52.61,52.66,52.6,52.64,17900.0,38.7375,38.7743,38.7302,38.7596,17900.0
2012-07-05 13:00:00,52.64,52.69,52.64,52.69,7800.0,38.7596,38.7964,38.7596,38.7964,7800.0
2012-07-05 13:05:00,52.68,52.77,52.68,52.75,15200.0,38.7891,38.8553,38.7891,38.8406,15200.0
2012-07-05 13:10:00,52.74,52.78,52.72,52.73,12600.0,38.8332,38.8627,38.8185,38.8259,12600.0
2012-07-05 13:15:00,52.73,52.73,52.69,52.72,13100.0,38.8259,38.8259,38.7964,38.8185,13100.0
2012-07-05 13:20:00,52.73,52.74,52.68,52.73,26300.0,38.8259,38.8332,38.7891,38.8259,26300.0
2012-07-05 13:25:00,52.74,52.8,52.74,52.79,27900.0,38.8332,38.8774,38.8332,38.8701,27900.0
2012-07-05 13:30:00,52.78,52.8,52.75,52.78,38100.0,38.8627,38.8774,38.8406,38.8627,38100.0
2012-07-05 13:35:00,52.79,52.84,52.79,52.84,26600.0,38.8701,38.9069,38.8701,38.9069,26600.0
2012-07-05 13:40:00,52.84,52.86,52.83,52.86,12100.0,38.9069,38.9216,38.8995,38.9216,12100.0
2012-07-05 13:45:00,52.86,52.97,52.86,52.94,21200.0,38.9216,39.0026,38.9216,38.9805,21200.0
2012-07-05 13:50:00,52.93,52.94,52.9,52.93,16100.0,38.9731,38.9805,38.9511,38.9731,16100.0
2012-07-05 13:55:00,52.93,52.96,52.9,52.93,59300.0,38.9731,38.9952,38.9511,38.9731,59300.0
2012-07-05 14:00:00,52.93,52.95,52.9,52.94,21800.0,38.9731,38.9879,38.9511,38.9805,21800.0
2012-07-05 14:05:00,52.94,52.96,52.84,52.84,23900.0,38.9805,38.9952,38.9069,38.9069,23900.0
2012-07-05 14:10:00,52.85,52.87,52.85,52.87,26500.0,38.9142,38.929,38.9142,38.929,26500.0
2012-07-05 14:15:00,52.86,52.88,52.86,52.88,12700.0,38.9216,38.9363,38.9216,38.9363,12700.0
2012-07-05 14:20:00,52.88,52.92,52.87,52.9,43000.0,38.9363,38.9658,38.929,38.9511,43000.0
2012-07-05 14:25:00,52.89,52.93,52.89,52.9,20500.0,38.9437,38.9731,38.9437,38.9511,20500.0
2012-07-05 14:30:00,52.9,52.9,52.89,52.89,5100.0,38.9511,38.9511,38.9437,38.9437,5100.0
2012-07-05 14:35:00,52.89,52.9,52.89,52.89,24900.0,38.9437,38.9511,38.9437,38.9437,24900.0
2012-07-05 14:40:00,52.9,52.92,52.89,52.9,20600.0,38.9511,38.9658,38.9437,38.9511,20600.0
2012-07-05 14:45:00,52.91,52.94,52.87,52.89,26900.0,38.9584,38.9805,38.929,38.9437,26900.0
2012-07-05 14:50:00,52.88,52.88,52.83,52.83,13300.0,38.9363,38.9363,38.8995,38.8995,13300.0
2012-07-05 14:55:00,52.83,52.85,52.81,52.81,28600.0,38.8995,38.9142,38.8848,38.8848,28600.0
2012-07-05 15:00:00,52.82,52.82,52.78,52.8,35700.0,38.8921,38.8921,38.8627,38.8774,35700.0
2012-07-05 15:05:00,52.8,52.84,52.8,52.84,29800.0,38.8774,38.9069,38.8774,38.9069,29800.0
2012-07-05 15:10:00,52.84,52.84,52.8,52.81,38800.0,38.9069,38.9069,38.8774,38.8848,38800.0
2012-07-05 15:15:00,52.82,52.82,52.74,52.74,44900.0,38.8921,38.8921,38.8332,38.8332,44900.0
2012-07-05 15:20:00,52.74,52.78,52.67,52.7,53300.0,38.8332,38.8627,38.7817,38.8038,53300.0
2012-07-05 15:25:00,52.7,52.78,52.7,52.78,33800.0,38.8038,38.8627,38.8038,38.8627,33800.0
2012-07-05 15:30:00,52.78,52.79,52.71,52.78,42300.0,38.8627,38.8701,38.8112,38.8627,42300.0
2012-07-05 15:35:00,52.79,52.79,52.73,52.76,37200.0,38.8701,38.8701,38.8259,38.848,37200.0
2012-07-05 15:40:00,52.76,52.85,52.75,52.77,50100.0,38.848,38.9142,38.8406,38.8553,50100.0
2012-07-05 15:45:00,52.78,52.8,52.74,52.76,55300.0,38.8627,38.8774,38.8332,38.848,55300.0
2012-07-05 15:50:00,52.76,52.77,52.69,52.71,73700.0,38.848,38.8553,38.7964,38.8112,73700.0
2012-07-05 15:55:00,52.7,52.71,52.66,52.68,111500.0,38.8038,38.8112,38.7743,38.7891,111500.0
2012-07-06 09:30:00,52.08,52.08,51.84,51.88,43500.0,38.3473,38.3473,38.1706,38.2,43500.0
2012-07-06 09:35:00,51.88,52.06,51.86,52.01,56700.0,38.2,38.3325,38.1853,38.2957,56700.0
2012-07-06 09:40:00,52.01,52.08,51.91,51.99,43400.0,38.2957,38.3473,38.2221,38.281,43400.0
2012-07-06 09:45:00,52.01,52.01,51.9,51.96,31400.0,38.2957,38.2957,38.2147,38.2589,31400.0
2012-07-06 09:50:00,51.96,52.03,51.92,51.98,34600.0,38.2589,38.3105,38.2295,38.2736,34600.0
2012-07-06 09:55:00,51.97,51.99,51.92,51.99,18000.0,38.2663,38.281,38.2295,38.281,18000.0
2012-07-06 10:00:00,52.0,52.09,51.99,52.09,34500.0,38.2884,38.3546,38.281,38.3546,34500.0
2012-07-06 10:05:00,52.08,52.09,51.91,51.93,48800.0,38.3473,38.3546,38.2221,38.2368,48800.0
2012-07-06 10:10:00,51.92,51.98,51.89,51.94,45000.0,38.2295,38.2736,38.2074,38.2442,45000.0
2012-07-06 10:15:00,51.94,51.95,51.88,51.92,27100.0,38.2442,38.2516,38.2,38.2295,27100.0
2012-07-06 10:20:00,51.93,52.02,51.91,52.02,33400.0,38.2368,38.3031,38.2221,38.3031,33400.0
2012-07-06 10:25:00,52.02,52.02,51.9,51.9,21100.0,38.3031,38.3031,38.2147,38.2147,21100.0
2012-07-06 10:30:00,51.92,51.93,51.85,51.88,38200.0,38.2295,38.2368,38.1779,38.2,38200.0
2012-07-06 10:35:00,51.86,51.93,51.85,51.91,17900.0,38.1853,38.2368,38.1779,38.2221,17900.0
2012-07-06 10:40:00,51.92,51.93,51.85,51.85,54600.0,38.2295,38.2368,38.1779,38.1779,54600.0
2012-07-06 10:45:00,51.85,51.87,51.82,51.86,31800.0,38.1779,38.1926,38.1558,38.1853,31800.0
2012-07-06 10:50:00,51.85,51.86,51.81,51.83,34000.0,38.1779,38.1853,38.1485,38.1632,34000.0
2012-07-06 10:55:00,51.84,51.84,51.75,51.75,24300.0,38.1706,38.1706,38.1043,38.1043,24300.0
2012-07-06 11:00:00,51.75,51.76,51.72,51.74,20700.0,38.1043,38.1117,38.0822,38.0969,20700.0
2012-07-06 11:05:00,51.76,51.8,51.76,51.76,9300.0,38.1117,38.1411,38.1117,38.1117,9300.0
2012-07-06 11:10:00,51.77,51.78,51.7,51.71,15100.0,38.119,38.1264,38.0675,38.0748,15100.0
2012-07-06 11:15:00,51.72,51.76,51.7,51.75,14700.0,38.0822,38.1117,38.0675,38.1043,14700.0
2012-07-06 11:20:00,51.75,51.77,51.7,51.73,29800.0,38.1043,38.119,38.0675,38.0896,29800.0
2012-07-06 11:25:00,51.73,51.77,51.71,51.73,22100.0,38.0896,38.119,38.0748,38.0896,22100.0
2012-07-06 11:30:00,51.74,51.77,51.73,51.76,48500.0,38.0969,38.119,38.0896,38.1117,48500.0
2012-07-06 11:35:00,51.75,51.77,51.74,51.76,19800.0,38.1043,38.119,38.0969,38.1117,19800.0
2012-07-06 11:40:00,51.75,51.77,51.74,51.74,20600.0,38.1043,38.119,38.0969,38.0969,20600.0
2012-07-06 11:45:00,51.73,51.76,51.73,51.73,12600.0,38.0896,38.1117,38.0896,38.0896,12600.0
2012-07-06 11:50:00,51.72,51.74,51.7,51.73,17100.0,38.0822,38.0969,38.0675,38.0896,17100.0
2012-07-06 11:55:00,51.73,51.73,51.64,51.68,99400.0,38.0896,38.0896,38.0233,38.0527,99400.0
2012-07-06 12:00:00,51.68,51.74,51.63,51.73,23800.0,38.0527,38.0969,38.0159,38.0896,23800.0
2012-07-06 12:05:00,51.72,51.76,51.71,51.74,17500.0,38.0822,38.1117,38.0748,38.0969,17500.0
2012-07-06 12:10:00,51.72,51.72,51.67,51.68,13700.0,38.0822,38.0822,38.0454,38.0527,13700.0
2012-07-06 12:15:00,51.67,51.77,51.66,51.76,23400.0,38.0454,38.119,38.038,38.1117,23400.0
2012-07-06 12:20:00,51.76,51.76,51.7,51.73,39900.0,38.1117,38.1117,38.0675,38.0896,39900.0
2012-07-06 12:25:00,51.73,51.74,51.65,51.69,15700.0,38.0896,38.0969,38.0307,38.0601,15700.0
2012-07-06 12:30:00,51.68,51.7,51.66,51.68,27700.0,38.0527,38.0675,38.038,38.0527,27700.0
2012-07-06 12:35:00,51.68,51.7,51.65,51.67,13500.0,38.0527,38.0675,38.0307,38.0454,13500.0
2012-07-06 12:40:00,51.65,51.71,51.64,51.7,23500.0,38.0307,38.0748,38.0233,38.0675,23500.0
2012-07-06 12:45:00,51.71,51.81,51.69,51.79,23200.0,38.0748,38.1485,38.0601,38.1337,23200.0
2012-07-06 12:50:00,51.78,51.84,51.78,51.81,28700.0,38.1264,38.1706,38.1264,38.1485,28700.0
2012-07-06 12:55:00,51.82,51.87,51.81,51.87,11500.0,38.1558,38.1926,38.1485,38.1926,11500.0
2012-07-06 13:00:00,51.85,51.86,51.76,51.76,23700.0,38.1779,38.1853,38.1117,38.1117,23700.0
2012-07-06 13:05:00,51.76,51.8,51.74,51.8,15400.0,38.1117,38.1411,38.0969,38.1411,15400.0
2012-07-06 13:10:00,51.8,51.8,51.74,51.78,18800.0,38.1411,38.1411,38.0969,38.1264,18800.0
2012-07-06 13:15:00,51.77,51.85,51.75,51.85,39500.0,38.119,38.1779,38.1043,38.1779,39500.0
2012-07-06 13:20:00,51.85,51.85,51.79,51.8,12000.0,38.1779,38.1779,38.1337,38.1411,12000.0
2012-07-06 13:25:00,51.8,51.85,51.79,51.81,29400.0,38.1411,38.1779,38.1337,38.1485,29400.0
2012-07-06 13:30:00,51.81,51.83,51.7,51.71,44200.0,38.1485,38.1632,38.0675,38.0748,44200.0
2012-07-06 13:35:00,51.71,51.74,51.69,51.69,26300.0,38.0748,38.0969,38.0601,38.0601,26300.0
2012-07-06 13:40:00,51.69,51.7,51.64,51.67,21100.0,38.0601,38.0675,38.0233,38.0454,21100.0
2012-07-06 13:45:00,51.65,51.68,51.64,51.68,12300.0,38.0307,38.0527,38.0233,38.0527,12300.0
2012-07-06 13:50:00,51.66,51.71,51.65,51.68,16600.0,38.038,38.0748,38.0307,38.0527,16600.0
2012-07-06 13:55:00,51.69,51.71,51.67,51.71,12800.0,38.0601,38.0748,38.0454,38.0748,12800.0
2012-07-06 14:00:00,51.71,51.72,51.68,51.69,9400.0,38.0748,38.0822,38.0527,38.0601,9400.0
2012-07-06 14:05:00,51.69,51.71,51.66,51.71,28600.0,38.0601,38.0748,38.038,38.0748,28600.0
2012-07-06 14:10:00,51.7,51.73,51.7,51.71,19800.0,38.0675,38.0896,38.0675,38.0748,19800.0
2012-07-06 14:15:00,51.72,51.73,51.69,51.71,24600.0,38.0822,38.0896,38.0601,38.0748,24600.0
2012-07-06 14:20:00,51.7,51.75,51.69,51.74,16600.0,38.0675,38.1043,38.0601,38.0969,16600.0
2012-07-06 14:25:00,51.73,51.8,51.72,51.8,38400.0,38.0896,38.1411,38.0822,38.1411,38400.0
2012-07-06 14:30:00,51.8,51.84,51.8,51.84,18800.0,38.1411,38.1706,38.1411,38.1706,18800.0
2012-07-06 14:35:00,51.84,51.91,51.84,51.89,26400.0,38.1706,38.2221,38.1706,38.2074,26400.0
2012-07-06 14:40:00,51.89,51.9,51.84,51.9,12100.0,38.2074,38.2147,38.1706,38.2147,12100.0
2012-07-06 14:45:00,51.9,51.91,51.85,51.88,81700.0,38.2147,38.2221,38.1779,38.2,81700.0
2012-07-06 14:50:00,51.88,51.96,51.87,51.95,17000.0,38.2,38.2589,38.1926,38.2516,17000.0
2012-07-06 14:55:00,51.95,51.95,51.89,51.94,29500.0,38.2516,38.2516,38.2074,38.2442,29500.0
2012-07-06 15:00:00,51.93,51.94,51.88,51.9,26500.0,38.2368,38.2442,38.2,38.2147,26500.0
2012-07-06 15:05:00,51.89,51.94,51.89,51.94,29600.0,38.2074,38.2442,38.2074,38.2442,29600.0
2012-07-06 15:10:00,51.94,51.96,51.91,51.95,28100.0,38.2442,38.2589,38.2221,38.2516,28100.0
2012-07-06 15:15:00,51.96,52.04,51.93,52.03,41100.0,38.2589,38.3178,38.2368,38.3105,41100.0
2012-07-06 15:20:00,52.02,52.04,51.96,52.03,44000.0,38.3031,38.3178,38.2589,38.3105,44000.0
2012-07-06 15:25:00,52.04,52.05,51.96,52.05,56500.0,38.3178,38.3252,38.2589,38.3252,56500.0
2012-07-06 15:30:00,52.04,52.14,52.03,52.1,53000.0,38.3178,38.3915,38.3105,38.362,53000.0
2012-07-06 15:35:00,52.09,52.11,51.99,52.01,47200.0,38.3546,38.3694,38.281,38.2957,47200.0
2012-07-06 15:40:00,52.03,52.12,52.0,52.1,49800.0,38.3105,38.3767,38.2884,38.362,49800.0
2012-07-06 15:45:00,52.11,52.17,52.06,52.11,55100.0,38.3694,38.4135,38.3325,38.3694,55100.0
2012-07-06 15:50:00,52.12,52.13,52.04,52.11,68400.0,38.3767,38.3841,38.3178,38.3694,68400.0
2012-07-06 15:55:00,52.11,52.16,52.06,52.07,126500.0,38.3694,38.4062,38.3325,38.3399,126500.0
2012-07-09 09:30:00,51.92,52.14,51.7,52.13,46400.0,38.2295,38.3915,38.0675,38.3841,46400.0
2012-07-09 09:35:00,52.09,52.14,52.03,52.03,39600.0,38.3546,38.3915,38.3105,38.3105,39600.0
2012-07-09 09:40:00,52.03,52.03,51.83,51.93,34800.0,38.3105,38.3105,38.1632,38.2368,34800.0
2012-07-09 09:45:00,51.93,51.94,51.84,51.94,44700.0,38.2368,38.2442,38.1706,38.2442,44700.0
2012-07-09 09:50:00,51.92,51.93,51.84,51.9,41400.0,38.2295,38.2368,38.1706,38.2147,41400.0
2012-07-09 09:55:00,51.9,52.0,51.85,51.86,20400.0,38.2147,38.2884,38.1779,38.1853,20400.0
2012-07-09 10:00:00,51.85,51.94,51.78,51.93,54400.0,38.1779,38.2442,38.1264,38.2368,54400.0
2012-07-09 10:05:00,51.93,51.94,51.85,51.85,26400.0,38.2368,38.2442,38.1779,38.1779,26400.0
2012-07-09 10:10:00,51.88,51.94,51.85,51.86,31300.0,38.2,38.2442,38.1779,38.1853,31300.0
2012-07-09 10:15:00,51.86,51.89,51.83,51.86,40900.0,38.1853,38.2074,38.1632,38.1853,40900.0
2012-07-09 10:20:00,51.86,51.89,51.82,51.88,20900.0,38.1853,38.2074,38.1558,38.2,20900.0
2012-07-09 10:25:00,51.88,51.92,51.87,51.91,27000.0,38.2,38.2295,38.1926,38.2221,27000.0
2012-07-09 10:30:00,51.91,52.02,51.9,52.01,66700.0,38.2221,38.3031,38.2147,38.2957,66700.0
2012-07-09 10:35:00,52.01,52.07,51.98,52.0,61800.0,38.2957,38.3399,38.2736,38.2884,61800.0
2012-07-09 10:40:00,52.0,52.16,51.99,52.15,37200.0,38.2884,38.4062,38.281,38.3988,37200.0
2012-07-09 10:45:00,52.13,52.28,52.11,52.27,34800.0,38.3841,38.4945,38.3694,38.4872,34800.0
2012-07-09 10:50:00,52.27,52.32,52.25,52.25,20000.0,38.4872,38.524,38.4724,38.4724,20000.0
2012-07-09 10:55:00,52.25,52.25,52.15,52.19,51700.0,38.4724,38.4724,38.3988,38.4283,51700.0
2012-07-09 11:00:00,52.18,52.2,52.14,52.16,26200.0,38.4209,38.4356,38.3915,38.4062,26200.0
2012-07-09 11:05:00,52.16,52.17,52.08,52.09,17900.0,38.4062,38.4135,38.3473,38.3546,17900.0
2012-07-09 11:10:00,52.06,52.09,51.98,51.98,26500.0,38.3325,38.3546,38.2736,38.2736,26500.0
2012-07-09 11:15:00,51.98,52.03,51.95,51.97,46900.0,38.2736,38.3105,38.2516,38.2663,46900.0
2012-07-09 11:20:00,51.97,51.98,51.91,51.94,42100.0,38.2663,38.2736,38.2221,38.2442,42100.0
2012-07-09 11:25:00,51.95,51.95,51.88,51.91,66900.0,38.2516,38.2516,38.2,38.2221,66900.0
2012-07-09 11:30:00,51.91,51.93,51.86,51.88,40200.0,38.2221,38.2368,38.1853,38.2,40200.0
2012-07-09 11:35:00,51.88,51.93,51.86,51.92,21500.0,38.2,38.2368,38.1853,38.2295,21500.0
2012-07-09 11:40:00,51.91,51.96,51.91,51.96,28700.0,38.2221,38.2589,38.2221,38.2589,28700.0
2012-07-09 11:45:00,51.97,52.0,51.94,51.97,26700.0,38.2663,38.2884,38.2442,38.2663,26700.0
2012-07-09 11:50:00,51.96,51.97,51.9,51.9,21500.0,38.2589,38.2663,38.2147,38.2147,21500.0
2012-07-09 11:55:00,51.9,51.91,51.86,51.89,41000.0,38.2147,38.2221,38.1853,38.2074,41000.0
2012-07-09 12:00:00,51.89,51.91,51.87,51.9,30400.0,38.2074,38.2221,38.1926,38.2147,30400.0
2012-07-09 12:05:00,51.9,51.91,51.87,51.91,37000.0,38.2147,38.2221,38.1926,38.2221,37000.0
2012-07-09 12:10:00,51.9,51.92,51.9,51.91,34400.0,38.2147,38.2295,38.2147,38.2221,34400.0
2012-07-09 12:15:00,51.91,51.95,51.89,51.95,49600.0,38.2221,38.2516,38.2074,38.2516,49600.0
2012-07-09 12:20:00,51.96,52.02,51.95,52.02,28900.0,38.2589,38.3031,38.2516,38.3031,28900.0
2012-07-09 12:25:00,52.02,52.07,52.01,52.03,14700.0,38.3031,38.3399,38.2957,38.3105,14700.0
2012-07-09 12:30:00,52.02,52.05,52.0,52.03,30400.0,38.3031,38.3252,38.2884,38.3105,30400.0
2012-07-09 12:35:00,52.03,52.04,51.98,52.03,16000.0,38.3105,38.3178,38.2736,38.3105,16000.0
2012-07-09 12:40:00,52.03,52.04,51.98,51.98,20900.0,38.3105,38.3178,38.2736,38.2736,20900.0
2012-07-09 12:45:00,51.98,52.03,51.96,52.02,25900.0,38.2736,38.3105,38.2589,38.3031,25900.0
2012-07-09 12:50:00,52.01,52.06,52.01,52.06,22200.0,38.2957,38.3325,38.2957,38.3325,22200.0
2012-07-09 12:55:00,52.07,52.08,51.97,51.97,18400.0,38.3399,38.3473,38.2663,38.2663,18400.0
2012-07-09 13:00:00,51.96,52.01,51.94,51.99,17100.0,38.2589,38.2957,38.2442,38.281,17100.0
2012-07-09 13:05:00,51.99,52.0,51.92,51.96,11900.0,38.281,38.2884,38.2295,38.2589,11900.0
2012-07-09 13:10:00,51.97,51.98,51.9,51.92,39600.0,38.2663,38.2736,38.2147,38.2295,39600.0
2012-07-09 13:15:00,51.92,51.96,51.9,51.94,13000.0,38.2295,38.2589,38.2147,38.2442,13000.0
2012-07-09 13:20:00,51.95,52.0,51.94,51.99,8100.0,38.2516,38.2884,38.2442,38.281,8100.0
2012-07-09 13:25:00,51.98,52.09,51.98,52.07,13500.0,38.2736,38.3546,38.2736,38.3399,13500.0
2012-07-09 13:30:00,52.06,52.08,52.05,52.07,12600.0,38.3325,38.3473,38.3252,38.3399,12600.0
2012-07-09 13:35:00,52.07,52.16,52.05,52.13,14900.0,38.3399,38.4062,38.3252,38.3841,14900.0
2012-07-09 13:40:00,52.14,52.14,52.1,52.1,13500.0,38.3915,38.3915,38.362,38.362,13500.0
2012-07-09 13:45:00,52.1,52.1,52.06,52.08,13000.0,38.362,38.362,38.3325,38.3473,13000.0
2012-07-09 13:50:00,52.08,52.08,52.03,52.04,12400.0,38.3473,38.3473,38.3105,38.3178,12400.0
2012-07-09 13:55:00,52.04,52.05,52.03,52.05,12700.0,38.3178,38.3252,38.3105,38.3252,12700.0
2012-07-09 14:00:00,52.04,52.06,52.01,52.06,24200.0,38.3178,38.3325,38.2957,38.3325,24200.0
2012-07-09 14:05:00,52.05,52.08,52.03,52.03,22800.0,38.3252,38.3473,38.3105,38.3105,22800.0
2012-07-09 14:10:00,52.04,52.09,52.04,52.06,12700.0,38.3178,38.3546,38.3178,38.3325,12700.0
2012-07-09 14:15:00,52.05,52.05,51.96,51.96,20500.0,38.3252,38.3252,38.2589,38.2589,20500.0
2012-07-09 14:20:00,51.97,51.97,51.95,51.97,11400.0,38.2663,38.2663,38.2516,38.2663,11400.0
2012-07-09 14:25:00,51.96,51.98,51.91,51.98,32200.0,38.2589,38.2736,38.2221,38.2736,32200.0
2012-07-09 14:30:00,51.99,52.05,51.99,52.02,18600.0,38.281,38.3252,38.281,38.3031,18600.0
2012-07-09 14:35:00,52.03,52.07,52.03,52.07,22200.0,38.3105,38.3399,38.3105,38.3399,22200.0
2012-07-09 14:40:00,52.06,52.07,51.96,52.01,19000.0,38.3325,38.3399,38.2589,38.2957,19000.0
2012-07-09 14:45:00,52.01,52.01,51.94,51.97,21700.0,38.2957,38.2957,38.2442,38.2663,21700.0
2012-07-09 14:50:00,51.98,52.05,51.97,52.04,20300.0,38.2736,38.3252,38.2663,38.3178,20300.0
2012-07-09 14:55:00,52.04,52.04,52.01,52.03,15700.0,38.3178,38.3178,38.2957,38.3105,15700.0
2012-07-09 15:00:00,52.03,52.1,52.02,52.08,28600.0,38.3105,38.362,38.3031,38.3473,28600.0
2012-07-09 15:05:00,52.09,52.13,52.07,52.12,38100.0,38.3546,38.3841,38.3399,38.3767,38100.0
2012-07-09 15:10:00,52.11,52.12,52.08,52.08,22800.0,38.3694,38.3767,38.3473,38.3473,22800.0
2012-07-09 15:15:00,52.08,52.15,52.08,52.11,49300.0,38.3473,38.3988,38.3473,38.3694,49300.0
2012-07-09 15:20:00,52.11,52.15,52.06,52.15,43000.0,38.3694,38.3988,38.3325,38.3988,43000.0
2012-07-09 15:25:00,52.16,52.25,52.14,52.2,62100.0,38.4062,38.4724,38.3915,38.4356,62100.0
2012-07-09 15:30:00,52.19,52.21,52.14,52.19,67200.0,38.4283,38.443,38.3915,38.4283,67200.0
2012-07-09 15:35:00,52.2,52.23,52.18,52.18,71100.0,38.4356,38.4577,38.4209,38.4209,71100.0
2012-07-09 15:40:00,52.19,52.24,52.18,52.21,51200.0,38.4283,38.4651,38.4209,38.443,51200.0
2012-07-09 15:45:00,52.2,52.21,52.15,52.21,70700.0,38.4356,38.443,38.3988,38.443,70700.0
2012-07-09 15:50:00,52.2,52.26,52.19,52.26,122200.0,38.4356,38.4798,38.4283,38.4798,122200.0
2012-07-09 15:55:00,52.25,52.32,52.19,52.3,417900.0,38.4724,38.524,38.4283,38.5093,417900.0
2012-07-10 09:30:00,52.53,52.73,52.45,52.7,70300.0,38.6786,38.8259,38.6197,38.8038,70300.0
2012-07-10 09:35:00,52.66,52.8,52.66,52.76,32000.0,38.7743,38.8774,38.7743,38.848,32000.0
2012-07-10 09:40:00,52.77,52.78,52.58,52.64,47200.0,38.8553,38.8627,38.7154,38.7596,47200.0
2012-07-10 09:45:00,52.65,52.65,52.52,52.64,29600.0,38.767,38.767,38.6713,38.7596,29600.0
2012-07-10 09:50:00,52.62,52.71,52.53,52.66,29400.0,38.7449,38.8112,38.6786,38.7743,29400.0
2012-07-10 09:55:00,52.66,52.66,52.34,52.44,44500.0,38.7743,38.7743,38.5387,38.6123,44500.0
2012-07-10 10:00:00,52.43,52.53,52.4,52.4,27100.0,38.605,38.6786,38.5829,38.5829,27100.0
2012-07-10 10:05:00,52.39,52.4,52.25,52.28,66600.0,38.5755,38.5829,38.4724,38.4945,66600.0
2012-07-10 10:10:00,52.27,52.3,52.13,52.19,61400.0,38.4872,38.5093,38.3841,38.4283,61400.0
2012-07-10 10:15:00,52.19,52.32,52.19,52.19,32700.0,38.4283,38.524,38.4283,38.4283,32700.0
2012-07-10 10:20:00,52.19,52.26,52.17,52.25,24100.0,38.4283,38.4798,38.4135,38.4724,24100.0
2012-07-10 10:25:00,52.25,52.34,52.24,52.34,13600.0,38.4724,38.5387,38.4651,38.5387,13600.0
2012-07-10 10:30:00,52.34,52.39,52.32,52.32,27300.0,38.5387,38.5755,38.524,38.524,27300.0
2012-07-10 10:35:00,52.31,52.32,52.21,52.21,18600.0,38.5166,38.524,38.443,38.443,18600.0
2012-07-10 10:40:00,52.21,52.28,52.19,52.27,36000.0,38.443,38.4945,38.4283,38.4872,36000.0
2012-07-10 10:45:00,52.27,52.28,52.22,52.22,16700.0,38.4872,38.4945,38.4504,38.4504,16700.0
2012-07-10 10:50:00,52.21,52.23,52.17,52.2,12100.0,38.443,38.4577,38.4135,38.4356,12100.0
2012-07-10 10:55:00,52.21,52.22,52.07,52.18,29800.0,38.443,38.4504,38.3399,38.4209,29800.0
2012-07-10 11:00:00,52.17,52.18,52.11,52.12,27600.0,38.4135,38.4209,38.3694,38.3767,27600.0
2012-07-10 11:05:00,52.12,52.12,52.07,52.09,20400.0,38.3767,38.3767,38.3399,38.3546,20400.0
2012-07-10 11:10:00,52.08,52.13,52.05,52.1,16000.0,38.3473,38.3841,38.3252,38.362,16000.0
2012-07-10 11:15:00,52.11,52.13,52.09,52.12,14500.0,38.3694,38.3841,38.3546,38.3767,14500.0
2012-07-10 11:20:00,52.12,52.2,52.12,52.19,16300.0,38.3767,38.4356,38.3767,38.4283,16300.0
2012-07-10 11:25:00,52.19,52.22,52.16,52.17,24400.0,38.4283,38.4504,38.4062,38.4135,24400.0
2012-07-10 11:30:00,52.17,52.22,52.16,52.18,19000.0,38.4135,38.4504,38.4062,38.4209,19000.0
2012-07-10 11:35:00,52.18,52.2,52.15,52.19,16900.0,38.4209,38.4356,38.3988,38.4283,16900.0
2012-07-10 11:40:00,52.2,52.22,52.19,52.21,16300.0,38.4356,38.4504,38.4283,38.443,16300.0
2012-07-10 11:45:00,52.21,52.25,52.18,52.23,19700.0,38.443,38.4724,38.4209,38.4577,19700.0
2012-07-10 11:50:00,52.22,52.25,52.21,52.24,20500.0,38.4504,38.4724,38.443,38.4651,20500.0
2012-07-10 11:55:00,52.24,52.3,52.23,52.29,19700.0,38.4651,38.5093,38.4577,38.5019,19700.0
2012-07-10 12:00:00,52.29,52.35,52.28,52.35,37300.0,38.5019,38.5461,38.4945,38.5461,37300.0
2012-07-10 12:05:00,52.35,52.37,52.33,52.34,25400.0,38.5461,38.5608,38.5314,38.5387,25400.0
2012-07-10 12:10:00,52.35,52.36,52.3,52.3,25500.0,38.5461,38.5534,38.5093,38.5093,25500.0
2012-07-10 12:15:00,52.31,52.31,52.27,52.27,32600.0,38.5166,38.5166,38.4872,38.4872,32600.0
2012-07-10 12:20:00,52.27,52.29,52.27,52.27,16200.0,38.4872,38.5019,38.4872,38.4872,16200.0
2012-07-10 12:25:00,52.27,52.29,52.25,52.27,20200.0,38.4872,38.5019,38.4724,38.4872,20200.0
2012-07-10 12:30:00,52.26,52.3,52.26,52.28,23300.0,38.4798,38.5093,38.4798,38.4945,23300.0
2012-07-10 12:35:00,52.29,52.31,52.27,52.31,28100.0,38.5019,38.5166,38.4872,38.5166,28100.0
2012-07-10 12:40:00,52.32,52.33,52.24,52.24,22700.0,38.524,38.5314,38.4651,38.4651,22700.0
2012-07-10 12:45:00,52.25,52.27,52.2,52.21,46000.0,38.4724,38.4872,38.4356,38.443,46000.0
2012-07-10 12:50:00,52.21,52.26,52.2,52.26,22000.0,38.443,38.4798,38.4356,38.4798,22000.0
2012-07-10 12:55:00,52.26,52.27,52.23,52.24,13100.0,38.4798,38.4872,38.4577,38.4651,13100.0
2012-07-10 13:00:00,52.25,52.25,52.23,52.25,23700.0,38.4724,38.4724,38.4577,38.4724,23700.0
2012-07-10 13:05:00,52.26,52.3,52.25,52.29,14500.0,38.4798,38.5093,38.4724,38.5019,14500.0
2012-07-10 13:10:00,52.28,52.29,52.26,52.27,13500.0,38.4945,38.5019,38.4798,38.4872,13500.0
2012-07-10 13:15:00,52.28,52.31,52.28,52.3,10100.0,38.4945,38.5166,38.4945,38.5093,10100.0
2012-07-10 13:20:00,52.3,52.32,52.11,52.11,32300.0,38.5093,38.524,38.3694,38.3694,32300.0
2012-07-10 13:25:00,52.11,52.11,51.97,51.97,55400.0,38.3694,38.3694,38.2663,38.2663,55400.0
2012-07-10 13:30:00,51.97,51.98,51.84,51.87,49500.0,38.2663,38.2736,38.1706,38.1926,49500.0
2012-07-10 13:35:00,51.88,51.9,51.71,51.75,64700.0,38.2,38.2147,38.0748,38.1043,64700.0
2012-07-10 13:40:00,51.74,51.83,51.72,51.81,49500.0,38.0969,38.1632,38.0822,38.1485,49500.0
2012-07-10 13:45:00,51.82,51.87,51.76,51.76,44400.0,38.1558,38.1926,38.1117,38.1117,44400.0
2012-07-10 13:50:00,51.75,51.8,51.72,51.79,38900.0,38.1043,38.1411,38.0822,38.1337,38900.0
2012-07-10 13:55:00,51.8,51.8,51.6,51.6,72100.0,38.1411,38.1411,37.9938,37.9938,72100.0
2012-07-10 14:00:00,51.6,51.61,51.48,51.49,82200.0,37.9938,38.0012,37.9055,37.9128,82200.0
2012-07-10 14:05:00,51.49,51.5,51.4,51.42,93500.0,37.9128,37.9202,37.8466,37.8613,93500.0
2012-07-10 14:10:00,51.41,51.41,51.26,51.26,68800.0,37.8539,37.8539,37.7435,37.7435,68800.0
2012-07-10 14:15:00,51.27,51.28,51.06,51.1,116600.0,37.7509,37.7582,37.5962,37.6257,116600.0
2012-07-10 14:20:00,51.08,51.1,51.0,51.02,88300.0,37.611,37.6257,37.5521,37.5668,88300.0
2012-07-10 14:25:00,51.01,51.13,51.0,51.13,73500.0,37.5594,37.6478,37.5521,37.6478,73500.0
2012-07-10 14:30:00,51.12,51.13,51.01,51.1,80200.0,37.6404,37.6478,37.5594,37.6257,80200.0
2012-07-10 14:35:00,51.11,51.13,51.08,51.12,51800.0,37.6331,37.6478,37.611,37.6404,51800.0
2012-07-10 14:40:00,51.12,51.21,51.1,51.16,47000.0,37.6404,37.7067,37.6257,37.6699,47000.0
2012-07-10 14:45:00,51.17,51.2,51.13,51.13,32200.0,37.6772,37.6993,37.6478,37.6478,32200.0
2012-07-10 14:50:00,51.13,51.14,51.06,51.08,77800.0,37.6478,37.6551,37.5962,37.611,77800.0
2012-07-10 14:55:00,51.09,51.09,51.01,51.05,64500.0,37.6183,37.6183,37.5594,37.5889,64500.0
2012-07-10 15:00:00,51.04,51.15,51.03,51.11,78600.0,37.5815,37.6625,37.5741,37.6331,78600.0
2012-07-10 15:05:00,51.11,51.15,51.03,51.03,52400.0,37.6331,37.6625,37.5741,37.5741,52400.0
2012-07-10 15:10:00,51.03,51.05,51.0,51.02,67300.0,37.5741,37.5889,37.5521,37.5668,67300.0
2012-07-10 15:15:00,51.02,51.04,50.98,51.0,102200.0,37.5668,37.5815,37.5373,37.5521,102200.0
2012-07-10 15:20:00,51.0,51.02,50.95,50.96,146300.0,37.5521,37.5668,37.5152,37.5226,146300.0
2012-07-10 15:25:00,50.96,50.99,50.94,50.95,51400.0,37.5226,37.5447,37.5079,37.5152,51400.0
2012-07-10 15:30:00,50.95,51.01,50.91,51.0,92100.0,37.5152,37.5594,37.4858,37.5521,92100.0
2012-07-10 15:35:00,51.0,51.02,50.97,51.0,80500.0,37.5521,37.5668,37.53,37.5521,80500.0
2012-07-10 15:40:00,51.0,51.0,50.93,50.95,89400.0,37.5521,37.5521,37.5005,37.5152,89400.0
2012-07-10 15:45:00,50.95,51.04,50.95,51.02,101700.0,37.5152,37.5815,37.5152,37.5668,101700.0
2012-07-10 15:50:00,51.02,51.21,51.02,51.21,105000.0,37.5668,37.7067,37.5668,37.7067,105000.0
2012-07-10 15:55:00,51.21,51.29,51.2,51.24,174900.0,37.7067,37.7656,37.6993,37.7288,174900.0
2012-07-11 09:30:00,51.54,51.54,50.56,50.66,85900.0,37.9497,37.9497,37.2281,37.3017,85900.0
2012-07-11 09:35:00,50.7,50.8,50.45,50.67,91800.0,37.3312,37.4048,37.1471,37.3091,91800.0
2012-07-11 09:40:00,50.68,50.9,50.67,50.83,46800.0,37.3164,37.4784,37.3091,37.4269,46800.0
2012-07-11 09:45:00,50.83,51.04,50.78,51.04,46300.0,37.4269,37.5815,37.3901,37.5815,46300.0
2012-07-11 09:50:00,51.03,51.17,51.03,51.16,30400.0,37.5741,37.6772,37.5741,37.6699,30400.0
2012-07-11 09:55:00,51.16,51.16,50.87,50.87,54500.0,37.6699,37.6699,37.4563,37.4563,54500.0
2012-07-11 10:00:00,50.89,50.96,50.69,50.72,98800.0,37.4711,37.5226,37.3238,37.3459,98800.0
2012-07-11 10:05:00,50.73,50.96,50.72,50.87,42500.0,37.3533,37.5226,37.3459,37.4563,42500.0
2012-07-11 10:10:00,50.86,50.96,50.72,50.77,42600.0,37.449,37.5226,37.3459,37.3827,42600.0
2012-07-11 10:15:00,50.76,50.8,50.74,50.79,38700.0,37.3753,37.4048,37.3606,37.3974,38700.0
2012-07-11 10:20:00,50.8,50.9,50.78,50.83,25900.0,37.4048,37.4784,37.3901,37.4269,25900.0
2012-07-11 10:25:00,50.83,50.84,50.59,50.59,38800.0,37.4269,37.4342,37.2502,37.2502,38800.0
2012-07-11 10:30:00,50.6,50.64,50.55,50.58,22200.0,37.2575,37.287,37.2207,37.2428,22200.0
2012-07-11 10:35:00,50.6,50.62,50.54,50.57,36400.0,37.2575,37.2723,37.2134,37.2354,36400.0
2012-07-11 10:40:00,50.56,50.64,50.56,50.64,23400.0,37.2281,37.287,37.2281,37.287,23400.0
2012-07-11 10:45:00,50.63,50.64,50.54,50.54,46200.0,37.2796,37.287,37.2134,37.2134,46200.0
2012-07-11 10:50:00,50.54,50.55,50.37,50.37,62600.0,37.2134,37.2207,37.0882,37.0882,62600.0
2012-07-11 10:55:00,50.39,50.41,50.33,50.33,40400.0,37.1029,37.1176,37.0587,37.0587,40400.0
2012-07-11 11:00:00,50.33,50.44,50.32,50.43,48400.0,37.0587,37.1397,37.0514,37.1324,48400.0
2012-07-11 11:05:00,50.43,50.54,50.43,50.52,42600.0,37.1324,37.2134,37.1324,37.1986,42600.0
2012-07-11 11:10:00,50.52,50.52,50.39,50.39,39400.0,37.1986,37.1986,37.1029,37.1029,39400.0
2012-07-11 11:15:00,50.39,50.42,50.31,50.32,36600.0,37.1029,37.125,37.044,37.0514,36600.0
2012-07-11 11:20:00,50.33,50.5,50.32,50.49,24300.0,37.0587,37.1839,37.0514,37.1765,24300.0
2012-07-11 11:25:00,50.49,50.54,50.43,50.45,34800.0,37.1765,37.2134,37.1324,37.1471,34800.0
2012-07-11 11:30:00,50.45,50.54,50.42,50.44,28700.0,37.1471,37.2134,37.125,37.1397,28700.0
2012-07-11 11:35:00,50.44,50.48,50.43,50.45,38800.0,37.1397,37.1692,37.1324,37.1471,38800.0
2012-07-11 11:40:00,50.45,50.47,50.43,50.43,14900.0,37.1471,37.1618,37.1324,37.1324,14900.0
2012-07-11 11:45:00,50.44,50.48,50.38,50.46,18700.0,37.1397,37.1692,37.0955,37.1544,18700.0
2012-07-11 11:50:00,50.46,50.46,50.4,50.45,17800.0,37.1544,37.1544,37.1103,37.1471,17800.0
2012-07-11 11:55:00,50.46,50.49,50.44,50.44,21000.0,37.1544,37.1765,37.1397,37.1397,21000.0
2012-07-11 12:00:00,50.45,50.55,50.45,50.51,34100.0,37.1471,37.2207,37.1471,37.1913,34100.0
2012-07-11 12:05:00,50.5,50.53,50.46,50.47,27800.0,37.1839,37.206,37.1544,37.1618,27800.0
2012-07-11 12:10:00,50.47,50.53,50.47,50.5,27300.0,37.1618,37.206,37.1618,37.1839,27300.0
2012-07-11 12:15:00,50.49,50.52,50.47,50.51,22900.0,37.1765,37.1986,37.1618,37.1913,22900.0
2012-07-11 12:20:00,50.52,50.61,50.52,50.59,33900.0,37.1986,37.2649,37.1986,37.2502,33900.0
2012-07-11 12:25:00,50.59,50.61,50.55,50.59,19000.0,37.2502,37.2649,37.2207,37.2502,19000.0
2012-07-11 12:30:00,50.6,50.66,50.6,50.66,22200.0,37.2575,37.3017,37.2575,37.3017,22200.0
2012-07-11 12:35:00,50.65,50.71,50.65,50.71,17100.0,37.2943,37.3385,37.2943,37.3385,17100.0
2012-07-11 12:40:00,50.71,50.78,50.69,50.78,28200.0,37.3385,37.3901,37.3238,37.3901,28200.0
2012-07-11 12:45:00,50.78,50.79,50.75,50.76,14400.0,37.3901,37.3974,37.368,37.3753,14400.0
2012-07-11 12:50:00,50.76,50.8,50.76,50.78,13200.0,37.3753,37.4048,37.3753,37.3901,13200.0
2012-07-11 12:55:00,50.77,50.84,50.74,50.82,23200.0,37.3827,37.4342,37.3606,37.4195,23200.0
2012-07-11 13:00:00,50.82,50.82,50.72,50.75,38900.0,37.4195,37.4195,37.3459,37.368,38900.0
2012-07-11 13:05:00,50.76,50.8,50.74,50.8,20400.0,37.3753,37.4048,37.3606,37.4048,20400.0
2012-07-11 13:10:00,50.8,50.8,50.74,50.75,19700.0,37.4048,37.4048,37.3606,37.368,19700.0
2012-07-11 13:15:00,50.76,50.76,50.72,50.75,42400.0,37.3753,37.3753,37.3459,37.368,42400.0
2012-07-11 13:20:00,50.75,50.81,50.72,50.8,23400.0,37.368,37.4122,37.3459,37.4048,23400.0
2012-07-11 13:25:00,50.79,50.81,50.79,50.81,12000.0,37.3974,37.4122,37.3974,37.4122,12000.0
2012-07-11 13:30:00,50.8,50.82,50.77,50.82,36600.0,37.4048,37.4195,37.3827,37.4195,36600.0
2012-07-11 13:35:00,50.82,50.82,50.74,50.77,16400.0,37.4195,37.4195,37.3606,37.3827,16400.0
2012-07-11 13:40:00,50.77,50.77,50.74,50.77,18500.0,37.3827,37.3827,37.3606,37.3827,18500.0
2012-07-11 13:45:00,50.77,50.77,50.72,50.74,121600.0,37.3827,37.3827,37.3459,37.3606,121600.0
2012-07-11 13:50:00,50.74,50.75,50.71,50.71,19500.0,37.3606,37.368,37.3385,37.3385,19500.0
2012-07-11 13:55:00,50.71,50.75,50.69,50.71,23700.0,37.3385,37.368,37.3238,37.3385,23700.0
2012-07-11 14:00:00,50.73,50.78,50.53,50.59,49000.0,37.3533,37.3901,37.206,37.2502,49000.0
2012-07-11 14:05:00,50.58,50.6,50.46,50.54,350800.0,37.2428,37.2575,37.1544,37.2134,350800.0
2012-07-11 14:10:00,50.55,50.56,50.44,50.44,63200.0,37.2207,37.2281,37.1397,37.1397,63200.0
2012-07-11 14:15:00,50.44,50.44,50.32,50.32,142700.0,37.1397,37.1397,37.0514,37.0514,142700.0
2012-07-11 14:20:00,50.32,50.34,50.23,50.28,115600.0,37.0514,37.0661,36.9851,37.0219,115600.0
2012-07-11 14:25:00,50.28,50.28,50.2,50.26,69000.0,37.0219,37.0219,36.963,37.0072,69000.0
2012-07-11 14:30:00,50.26,50.27,50.2,50.23,29800.0,37.0072,37.0145,36.963,36.9851,29800.0
2012-07-11 14:35:00,50.23,50.33,50.23,50.33,28400.0,36.9851,37.0587,36.9851,37.0587,28400.0
2012-07-11 14:40:00,50.33,50.38,50.31,50.38,46100.0,37.0587,37.0955,37.044,37.0955,46100.0
2012-07-11 14:45:00,50.38,50.38,50.31,50.37,80000.0,37.0955,37.0955,37.044,37.0882,80000.0
2012-07-11 14:50:00,50.37,50.39,50.29,50.32,45200.0,37.0882,37.1029,37.0293,37.0514,45200.0
2012-07-11 14:55:00,50.3,50.34,50.23,50.23,24800.0,37.0366,37.0661,36.9851,36.9851,24800.0
2012-07-11 15:00:00,50.25,50.4,50.23,50.33,137900.0,36.9998,37.1103,36.9851,37.0587,137900.0
2012-07-11 15:05:00,50.34,50.39,50.32,50.37,56700.0,37.0661,37.1029,37.0514,37.0882,56700.0
2012-07-11 15:10:00,50.37,50.38,50.3,50.37,50500.0,37.0882,37.0955,37.0366,37.0882,50500.0
2012-07-11 15:15:00,50.38,50.41,50.31,50.4,46400.0,37.0955,37.1176,37.044,37.1103,46400.0
2012-07-11 15:20:00,50.4,50.4,50.33,50.35,63400.0,37.1103,37.1103,37.0587,37.0735,63400.0
2012-07-11 15:25:00,50.34,50.37,50.22,50.29,41300.0,37.0661,37.0882,36.9777,37.0293,41300.0
2012-07-11 15:30:00,50.29,50.38,50.22,50.35,55000.0,37.0293,37.0955,36.9777,37.0735,55000.0
2012-07-11 15:35:00,50.36,50.36,50.28,50.36,50000.0,37.0808,37.0808,37.0219,37.0808,50000.0
2012-07-11 15:40:00,50.36,50.38,50.3,50.36,137500.0,37.0808,37.0955,37.0366,37.0808,137500.0
2012-07-11 15:45:00,50.36,50.41,50.36,50.38,212700.0,37.0808,37.1176,37.0808,37.0955,212700.0
2012-07-11 15:50:00,50.39,50.47,50.39,50.43,194300.0,37.1029,37.1618,37.1029,37.1324,194300.0
2012-07-11 15:55:00,50.44,50.44,50.29,50.29,354300.0,37.1397,37.1397,37.0293,37.0293,354300.0
2012-07-12 09:30:00,49.87,49.88,49.4,49.46,137300.0,36.72,36.7274,36.374,36.4181,137300.0
2012-07-12 09:35:00,49.46,49.64,49.44,49.56,95400.0,36.4181,36.5507,36.4034,36.4918,95400.0
2012-07-12 09:40:00,49.56,49.71,49.53,49.6,69900.0,36.4918,36.6022,36.4697,36.5212,69900.0
2012-07-12 09:45:00,49.57,49.6,49.33,49.49,100700.0,36.4991,36.5212,36.3224,36.4402,100700.0
2012-07-12 09:50:00,49.49,49.54,49.36,49.39,71900.0,36.4402,36.477,36.3445,36.3666,71900.0
2012-07-12 09:55:00,49.4,49.45,49.15,49.15,95700.0,36.374,36.4108,36.1899,36.1899,95700.0
2012-07-12 10:00:00,49.15,49.4,49.07,49.27,151300.0,36.1899,36.374,36.131,36.2782,151300.0
2012-07-12 10:05:00,49.24,49.31,49.22,49.26,44700.0,36.2561,36.3077,36.2414,36.2709,44700.0
2012-07-12 10:10:00,49.27,49.49,49.22,49.48,60300.0,36.2782,36.4402,36.2414,36.4329,60300.0
2012-07-12 10:15:00,49.49,49.53,49.46,49.49,57800.0,36.4402,36.4697,36.4181,36.4402,57800.0
2012-07-12 10:20:00,49.51,49.55,49.5,49.54,48100.0,36.4549,36.4844,36.4476,36.477,48100.0
2012-07-12 10:25:00,49.54,49.64,49.5,49.64,46400.0,36.477,36.5507,36.4476,36.5507,46400.0
2012-07-12 10:30:00,49.62,49.7,49.6,49.64,32900.0,36.5359,36.5948,36.5212,36.5507,32900.0
2012-07-12 10:35:00,49.65,49.67,49.57,49.57,21900.0,36.558,36.5728,36.4991,36.4991,21900.0
2012-07-12 10:40:00,49.55,49.55,49.48,49.54,44300.0,36.4844,36.4844,36.4329,36.477,44300.0
2012-07-12 10:45:00,49.54,49.57,49.5,49.5,52500.0,36.477,36.4991,36.4476,36.4476,52500.0
2012-07-12 10:50:00,49.5,49.62,49.49,49.6,21500.0,36.4476,36.5359,36.4402,36.5212,21500.0
2012-07-12 10:55:00,49.61,49.62,49.56,49.59,22700.0,36.5286,36.5359,36.4918,36.5139,22700.0
2012-07-12 11:00:00,49.59,49.7,49.58,49.7,22700.0,36.5139,36.5948,36.5065,36.5948,22700.0
2012-07-12 11:05:00,49.7,49.75,49.69,49.73,32500.0,36.5948,36.6317,36.5875,36.6169,32500.0
2012-07-12 11:10:00,49.74,49.77,49.68,49.72,27000.0,36.6243,36.6464,36.5801,36.6096,27000.0
2012-07-12 11:15:00,49.72,49.78,49.72,49.76,26900.0,36.6096,36.6538,36.6096,36.639,26900.0
2012-07-12 11:20:00,49.76,49.83,49.74,49.76,38800.0,36.639,36.6906,36.6243,36.639,38800.0
2012-07-12 11:25:00,49.77,49.94,49.76,49.92,34800.0,36.6464,36.7716,36.639,36.7568,34800.0
2012-07-12 11:30:00,49.91,49.97,49.88,49.92,39100.0,36.7495,36.7937,36.7274,36.7568,39100.0
2012-07-12 11:35:00,49.91,49.96,49.87,49.87,24300.0,36.7495,36.7863,36.72,36.72,24300.0
2012-07-12 11:40:00,49.88,49.89,49.8,49.84,61600.0,36.7274,36.7347,36.6685,36.6979,61600.0
2012-07-12 11:45:00,49.84,49.88,49.82,49.86,41600.0,36.6979,36.7274,36.6832,36.7127,41600.0
2012-07-12 11:50:00,49.86,49.97,49.86,49.97,27400.0,36.7127,36.7937,36.7127,36.7937,27400.0
2012-07-12 11:55:00,49.96,50.09,49.96,50.04,21500.0,36.7863,36.882,36.7863,36.8452,21500.0
2012-07-12 12:00:00,50.04,50.05,50.0,50.0,15500.0,36.8452,36.8526,36.8157,36.8157,15500.0
2012-07-12 12:05:00,50.01,50.01,49.96,49.99,65100.0,36.8231,36.8231,36.7863,36.8084,65100.0
2012-07-12 12:10:00,49.99,50.0,49.96,49.97,17000.0,36.8084,36.8157,36.7863,36.7937,17000.0
2012-07-12 12:15:00,49.96,49.96,49.86,49.86,22900.0,36.7863,36.7863,36.7127,36.7127,22900.0
2012-07-12 12:20:00,49.87,49.87,49.78,49.78,26700.0,36.72,36.72,36.6538,36.6538,26700.0
2012-07-12 12:25:00,49.79,49.85,49.79,49.85,15100.0,36.6611,36.7053,36.6611,36.7053,15100.0
2012-07-12 12:30:00,49.86,49.86,49.76,49.76,19400.0,36.7127,36.7127,36.639,36.639,19400.0
2012-07-12 12:35:00,49.77,49.78,49.71,49.71,25000.0,36.6464,36.6538,36.6022,36.6022,25000.0
2012-07-12 12:40:00,49.72,49.77,49.72,49.76,15400.0,36.6096,36.6464,36.6096,36.639,15400.0
2012-07-12 12:45:00,49.76,49.76,49.72,49.75,17200.0,36.639,36.639,36.6096,36.6317,17200.0
2012-07-12 12:50:00,49.75,49.77,49.73,49.74,16600.0,36.6317,36.6464,36.6169,36.6243,16600.0
2012-07-12 12:55:00,49.73,49.82,49.71,49.79,16900.0,36.6169,36.6832,36.6022,36.6611,16900.0
2012-07-12 13:00:00,49.79,49.83,49.75,49.8,38400.0,36.6611,36.6906,36.6317,36.6685,38400.0
2012-07-12 13:05:00,49.79,49.87,49.77,49.87,26800.0,36.6611,36.72,36.6464,36.72,26800.0
2012-07-12 13:10:00,49.87,49.98,49.87,49.92,21100.0,36.72,36.801,36.72,36.7568,21100.0
2012-07-12 13:15:00,49.92,49.96,49.92,49.92,16000.0,36.7568,36.7863,36.7568,36.7568,16000.0
2012-07-12 13:20:00,49.93,50.04,49.93,49.99,21700.0,36.7642,36.8452,36.7642,36.8084,21700.0
2012-07-12 13:25:00,49.99,50.11,49.97,50.02,48700.0,36.8084,36.8967,36.7937,36.8305,48700.0
2012-07-12 13:30:00,50.02,50.14,50.02,50.14,25200.0,36.8305,36.9188,36.8305,36.9188,25200.0
2012-07-12 13:35:00,50.13,50.13,50.06,50.1,35700.0,36.9115,36.9115,36.8599,36.8894,35700.0
2012-07-12 13:40:00,50.11,50.2,50.11,50.16,40000.0,36.8967,36.963,36.8967,36.9336,40000.0
2012-07-12 13:45:00,50.16,50.23,50.15,50.23,20800.0,36.9336,36.9851,36.9262,36.9851,20800.0
2012-07-12 13:50:00,50.23,50.23,50.14,50.14,22600.0,36.9851,36.9851,36.9188,36.9188,22600.0
2012-07-12 13:55:00,50.15,50.15,50.0,50.01,24600.0,36.9262,36.9262,36.8157,36.8231,24600.0
2012-07-12 14:00:00,50.01,50.05,49.91,49.91,41200.0,36.8231,36.8526,36.7495,36.7495,41200.0
2012-07-12 14:05:00,49.91,50.07,49.88,50.07,42700.0,36.7495,36.8673,36.7274,36.8673,42700.0
2012-07-12 14:10:00,50.07,50.11,49.99,50.0,30800.0,36.8673,36.8967,36.8084,36.8157,30800.0
2012-07-12 14:15:00,49.98,50.07,49.97,50.05,98400.0,36.801,36.8673,36.7937,36.8526,98400.0
2012-07-12 14:20:00,50.05,50.08,50.02,50.03,31000.0,36.8526,36.8746,36.8305,36.8378,31000.0
2012-07-12 14:25:00,50.04,50.13,50.04,50.09,44200.0,36.8452,36.9115,36.8452,36.882,44200.0
2012-07-12 14:30:00,50.08,50.15,50.08,50.14,27400.0,36.8746,36.9262,36.8746,36.9188,27400.0
2012-07-12 14:35:00,50.14,50.19,50.12,50.17,30000.0,36.9188,36.9556,36.9041,36.9409,30000.0
2012-07-12 14:40:00,50.17,50.19,50.14,50.14,28900.0,36.9409,36.9556,36.9188,36.9188,28900.0
2012-07-12 14:45:00,50.15,50.15,50.08,50.09,38900.0,36.9262,36.9262,36.8746,36.882,38900.0
2012-07-12 14:50:00,50.08,50.16,50.08,50.13,24900.0,36.8746,36.9336,36.8746,36.9115,24900.0
2012-07-12 14:55:00,50.12,50.15,50.12,50.13,30800.0,36.9041,36.9262,36.9041,36.9115,30800.0
2012-07-12 15:00:00,50.13,50.17,50.09,50.14,32100.0,36.9115,36.9409,36.882,36.9188,32100.0
2012-07-12 15:05:00,50.13,50.2,50.12,50.19,36900.0,36.9115,36.963,36.9041,36.9556,36900.0
2012-07-12 15:10:00,50.2,50.26,50.2,50.26,64500.0,36.963,37.0072,36.963,37.0072,64500.0
2012-07-12 15:15:00,50.25,50.29,50.14,50.19,57000.0,36.9998,37.0293,36.9188,36.9556,57000.0
2012-07-12 15:20:00,50.19,50.25,50.16,50.22,62400.0,36.9556,36.9998,36.9336,36.9777,62400.0
2012-07-12 15:25:00,50.23,50.29,50.19,50.19,81900.0,36.9851,37.0293,36.9556,36.9556,81900.0
2012-07-12 15:30:00,50.19,50.28,50.17,50.22,52600.0,36.9556,37.0219,36.9409,36.9777,52600.0
2012-07-12 15:35:00,50.22,50.26,50.18,50.18,52000.0,36.9777,37.0072,36.9483,36.9483,52000.0
2012-07-12 15:40:00,50.19,50.29,50.19,50.26,56900.0,36.9556,37.0293,36.9556,37.0072,56900.0
2012-07-12 15:45:00,50.26,50.28,50.16,50.17,51900.0,37.0072,37.0219,36.9336,36.9409,51900.0
2012-07-12 15:50:00,50.16,50.17,50.03,50.05,107400.0,36.9336,36.9409,36.8378,36.8526,107400.0
2012-07-12 15:55:00,50.04,50.08,49.99,50.05,138900.0,36.8452,36.8746,36.8084,36.8526,138900.0
2012-07-13 09:30:00,50.09,50.25,50.05,50.15,39500.0,36.882,36.9998,36.8526,36.9262,39500.0
2012-07-13 09:35:00,50.15,50.3,50.13,50.28,28700.0,36.9262,37.0366,36.9115,37.0219,28700.0
2012-07-13 09:40:00,50.29,50.38,50.18,50.38,42400.0,37.0293,37.0955,36.9483,37.0955,42400.0
2012-07-13 09:45:00,50.39,50.41,50.31,50.34,46900.0,37.1029,37.1176,37.044,37.0661,46900.0
2012-07-13 09:50:00,50.35,50.45,50.33,50.4,46800.0,37.0735,37.1471,37.0587,37.1103,46800.0
2012-07-13 09:55:00,50.4,50.56,50.37,50.53,87800.0,37.1103,37.2281,37.0882,37.206,87800.0
2012-07-13 10:00:00,50.53,50.65,50.51,50.65,99300.0,37.206,37.2943,37.1913,37.2943,99300.0
2012-07-13 10:05:00,50.66,50.77,50.57,50.61,92100.0,37.3017,37.3827,37.2354,37.2649,92100.0
2012-07-13 10:10:00,50.62,50.65,50.52,50.6,121600.0,37.2723,37.2943,37.1986,37.2575,121600.0
2012-07-13 10:15:00,50.6,50.64,50.52,50.59,26400.0,37.2575,37.287,37.1986,37.2502,26400.0
2012-07-13 10:20:00,50.59,50.6,50.41,50.53,69400.0,37.2502,37.2575,37.1176,37.206,69400.0
2012-07-13 10:25:00,50.53,50.57,50.48,50.5,30700.0,37.206,37.2354,37.1692,37.1839,30700.0
2012-07-13 10:30:00,50.5,50.56,50.49,50.53,18800.0,37.1839,37.2281,37.1765,37.206,18800.0
2012-07-13 10:35:00,50.53,50.58,50.49,50.5,27300.0,37.206,37.2428,37.1765,37.1839,27300.0
2012-07-13 10:40:00,50.51,50.52,50.47,50.47,16800.0,37.1913,37.1986,37.1618,37.1618,16800.0
2012-07-13 10:45:00,50.47,50.54,50.47,50.52,25500.0,37.1618,37.2134,37.1618,37.1986,25500.0
2012-07-13 10:50:00,50.51,50.55,50.46,50.55,20800.0,37.1913,37.2207,37.1544,37.2207,20800.0
2012-07-13 10:55:00,50.54,50.58,50.49,50.52,20800.0,37.2134,37.2428,37.1765,37.1986,20800.0
2012-07-13 11:00:00,50.51,50.55,50.47,50.49,42100.0,37.1913,37.2207,37.1618,37.1765,42100.0
2012-07-13 11:05:00,50.49,50.53,50.47,50.52,19400.0,37.1765,37.206,37.1618,37.1986,19400.0
2012-07-13 11:10:00,50.51,50.52,50.47,50.52,16600.0,37.1913,37.1986,37.1618,37.1986,16600.0
2012-07-13 11:15:00,50.53,50.54,50.49,50.5,22700.0,37.206,37.2134,37.1765,37.1839,22700.0
2012-07-13 11:20:00,50.49,50.53,50.49,50.51,17200.0,37.1765,37.206,37.1765,37.1913,17200.0
2012-07-13 11:25:00,50.51,50.53,50.48,50.51,11100.0,37.1913,37.206,37.1692,37.1913,11100.0
2012-07-13 11:30:00,50.51,50.6,50.51,50.6,20900.0,37.1913,37.2575,37.1913,37.2575,20900.0
2012-07-13 11:35:00,50.6,50.63,50.6,50.61,15200.0,37.2575,37.2796,37.2575,37.2649,15200.0
2012-07-13 11:40:00,50.62,50.67,50.62,50.67,13900.0,37.2723,37.3091,37.2723,37.3091,13900.0
2012-07-13 11:45:00,50.68,50.73,50.65,50.67,25700.0,37.3164,37.3533,37.2943,37.3091,25700.0
2012-07-13 11:50:00,50.65,50.67,50.63,50.65,22600.0,37.2943,37.3091,37.2796,37.2943,22600.0
2012-07-13 11:55:00,50.64,50.67,50.64,50.66,18500.0,37.287,37.3091,37.287,37.3017,18500.0
2012-07-13 12:00:00,50.67,50.68,50.65,50.65,31900.0,37.3091,37.3164,37.2943,37.2943,31900.0
2012-07-13 12:05:00,50.66,50.68,50.65,50.68,14100.0,37.3017,37.3164,37.2943,37.3164,14100.0
2012-07-13 12:10:00,50.68,50.71,50.65,50.69,23900.0,37.3164,37.3385,37.2943,37.3238,23900.0
2012-07-13 12:15:00,50.69,50.69,50.65,50.65,12000.0,37.3238,37.3238,37.2943,37.2943,12000.0
2012-07-13 12:20:00,50.65,50.66,50.61,50.66,8900.0,37.2943,37.3017,37.2649,37.3017,8900.0
2012-07-13 12:25:00,50.66,50.69,50.65,50.65,19300.0,37.3017,37.3238,37.2943,37.2943,19300.0
2012-07-13 12:30:00,50.65,50.66,50.62,50.64,11300.0,37.2943,37.3017,37.2723,37.287,11300.0
2012-07-13 12:35:00,50.64,50.66,50.62,50.63,5200.0,37.287,37.3017,37.2723,37.2796,5200.0
2012-07-13 12:40:00,50.63,50.65,50.63,50.65,7200.0,37.2796,37.2943,37.2796,37.2943,7200.0
2012-07-13 12:45:00,50.65,50.67,50.64,50.66,7600.0,37.2943,37.3091,37.287,37.3017,7600.0
2012-07-13 12:50:00,50.66,50.67,50.64,50.67,8000.0,37.3017,37.3091,37.287,37.3091,8000.0
2012-07-13 12:55:00,50.66,50.66,50.61,50.62,14900.0,37.3017,37.3017,37.2649,37.2723,14900.0
2012-07-13 13:00:00,50.62,50.65,50.62,50.64,7000.0,37.2723,37.2943,37.2723,37.287,7000.0
2012-07-13 13:05:00,50.64,50.68,50.64,50.68,5100.0,37.287,37.3164,37.287,37.3164,5100.0
2012-07-13 13:10:00,50.68,50.71,50.63,50.63,20100.0,37.3164,37.3385,37.2796,37.2796,20100.0
2012-07-13 13:15:00,50.63,50.65,50.61,50.65,7600.0,37.2796,37.2943,37.2649,37.2943,7600.0
2012-07-13 13:20:00,50.65,50.65,50.62,50.64,11200.0,37.2943,37.2943,37.2723,37.287,11200.0
2012-07-13 13:25:00,50.63,50.64,50.58,50.59,18300.0,37.2796,37.287,37.2428,37.2502,18300.0
2012-07-13 13:30:00,50.6,50.61,50.59,50.59,8800.0,37.2575,37.2649,37.2502,37.2502,8800.0
2012-07-13 13:35:00,50.59,50.62,50.58,50.62,11400.0,37.2502,37.2723,37.2428,37.2723,11400.0
2012-07-13 13:40:00,50.62,50.65,50.62,50.63,15500.0,37.2723,37.2943,37.2723,37.2796,15500.0
2012-07-13 13:45:00,50.63,50.64,50.62,50.63,8900.0,37.2796,37.287,37.2723,37.2796,8900.0
2012-07-13 13:50:00,50.63,50.65,50.62,50.64,20400.0,37.2796,37.2943,37.2723,37.287,20400.0
2012-07-13 13:55:00,50.64,50.65,50.6,50.61,12400.0,37.287,37.2943,37.2575,37.2649,12400.0
2012-07-13 14:00:00,50.62,50.64,50.61,50.62,16600.0,37.2723,37.287,37.2649,37.2723,16600.0
2012-07-13 14:05:00,50.62,50.64,50.61,50.63,20300.0,37.2723,37.287,37.2649,37.2796,20300.0
2012-07-13 14:10:00,50.63,50.64,50.61,50.62,16900.0,37.2796,37.287,37.2649,37.2723,16900.0
2012-07-13 14:15:00,50.63,50.69,50.62,50.69,14200.0,37.2796,37.3238,37.2723,37.3238,14200.0
2012-07-13 14:20:00,50.69,50.71,50.68,50.7,24000.0,37.3238,37.3385,37.3164,37.3312,24000.0
2012-07-13 14:25:00,50.7,50.71,50.68,50.68,28300.0,37.3312,37.3385,37.3164,37.3164,28300.0
2012-07-13 14:30:00,50.67,50.72,50.66,50.7,35700.0,37.3091,37.3459,37.3017,37.3312,35700.0
2012-07-13 14:35:00,50.7,50.7,50.66,50.66,15000.0,37.3312,37.3312,37.3017,37.3017,15000.0
2012-07-13 14:40:00,50.67,50.71,50.64,50.65,24700.0,37.3091,37.3385,37.287,37.2943,24700.0
2012-07-13 14:45:00,50.64,50.7,50.63,50.69,17900.0,37.287,37.3312,37.2796,37.3238,17900.0
2012-07-13 14:50:00,50.69,50.72,50.65,50.7,27000.0,37.3238,37.3459,37.2943,37.3312,27000.0
2012-07-13 14:55:00,50.7,50.74,50.68,50.74,49200.0,37.3312,37.3606,37.3164,37.3606,49200.0
2012-07-13 15:00:00,50.74,50.84,50.74,50.81,63400.0,37.3606,37.4342,37.3606,37.4122,63400.0
2012-07-13 15:05:00,50.8,50.82,50.77,50.8,23500.0,37.4048,37.4195,37.3827,37.4048,23500.0
2012-07-13 15:10:00,50.8,50.85,50.78,50.8,59400.0,37.4048,37.4416,37.3901,37.4048,59400.0
2012-07-13 15:15:00,50.81,50.84,50.78,50.8,37300.0,37.4122,37.4342,37.3901,37.4048,37300.0
2012-07-13 15:20:00,50.81,50.84,50.78,50.83,35800.0,37.4122,37.4342,37.3901,37.4269,35800.0
2012-07-13 15:25:00,50.83,50.84,50.76,50.78,26800.0,37.4269,37.4342,37.3753,37.3901,26800.0
2012-07-13 15:30:00,50.78,50.84,50.74,50.79,43400.0,37.3901,37.4342,37.3606,37.3974,43400.0
2012-07-13 15:35:00,50.8,50.82,50.77,50.78,39700.0,37.4048,37.4195,37.3827,37.3901,39700.0
2012-07-13 15:40:00,50.78,50.85,50.78,50.84,90000.0,37.3901,37.4416,37.3901,37.4342,90000.0
2012-07-13 15:45:00,50.83,50.83,50.74,50.82,59400.0,37.4269,37.4269,37.3606,37.4195,59400.0
2012-07-13 15:50:00,50.81,50.82,50.73,50.78,93700.0,37.4122,37.4195,37.3533,37.3901,93700.0
2012-07-13 15:55:00,50.77,50.8,50.72,50.72,243900.0,37.3827,37.4048,37.3459,37.3459,243900.0
2012-07-16 09:30:00,50.56,50.56,50.34,50.35,27100.0,37.2281,37.2281,37.0661,37.0735,27100.0
2012-07-16 09:35:00,50.31,50.33,50.11,50.18,19700.0,37.044,37.0587,36.8967,36.9483,19700.0
2012-07-16 09:40:00,50.18,50.34,50.1,50.15,19600.0,36.9483,37.0661,36.8894,36.9262,19600.0
2012-07-16 09:45:00,50.15,50.2,50.1,50.12,23600.0,36.9262,36.963,36.8894,36.9041,23600.0
2012-07-16 09:50:00,50.12,50.18,50.11,50.12,25400.0,36.9041,36.9483,36.8967,36.9041,25400.0
2012-07-16 09:55:00,50.12,50.14,50.06,50.06,28800.0,36.9041,36.9188,36.8599,36.8599,28800.0
2012-07-16 10:00:00,50.06,50.18,50.06,50.09,35000.0,36.8599,36.9483,36.8599,36.882,35000.0
2012-07-16 10:05:00,50.09,50.13,50.03,50.12,51900.0,36.882,36.9115,36.8378,36.9041,51900.0
2012-07-16 10:10:00,50.12,50.16,50.05,50.12,20700.0,36.9041,36.9336,36.8526,36.9041,20700.0
2012-07-16 10:15:00,50.12,50.28,50.11,50.28,16400.0,36.9041,37.0219,36.8967,37.0219,16400.0
2012-07-16 10:20:00,50.27,50.33,50.18,50.2,38900.0,37.0145,37.0587,36.9483,36.963,38900.0
2012-07-16 10:25:00,50.2,50.33,50.18,50.27,79400.0,36.963,37.0587,36.9483,37.0145,79400.0
2012-07-16 10:30:00,50.26,50.29,50.2,50.22,17800.0,37.0072,37.0293,36.963,36.9777,17800.0
2012-07-16 10:35:00,50.22,50.27,50.22,50.24,32000.0,36.9777,37.0145,36.9777,36.9925,32000.0
2012-07-16 10:40:00,50.23,50.28,50.21,50.26,28400.0,36.9851,37.0219,36.9704,37.0072,28400.0
2012-07-16 10:45:00,50.25,50.3,50.24,50.29,39400.0,36.9998,37.0366,36.9925,37.0293,39400.0
2012-07-16 10:50:00,50.27,50.3,50.24,50.26,19400.0,37.0145,37.0366,36.9925,37.0072,19400.0
2012-07-16 10:55:00,50.24,50.29,50.2,50.23,18100.0,36.9925,37.0293,36.963,36.9851,18100.0
2012-07-16 11:00:00,50.23,50.28,50.21,50.26,12600.0,36.9851,37.0219,36.9704,37.0072,12600.0
2012-07-16 11:05:00,50.26,50.3,50.25,50.29,16500.0,37.0072,37.0366,36.9998,37.0293,16500.0
2012-07-16 11:10:00,50.29,50.38,50.29,50.35,47800.0,37.0293,37.0955,37.0293,37.0735,47800.0
2012-07-16 11:15:00,50.36,50.4,50.34,50.38,64800.0,37.0808,37.1103,37.0661,37.0955,64800.0
2012-07-16 11:20:00,50.38,50.4,50.36,50.4,22200.0,37.0955,37.1103,37.0808,37.1103,22200.0
2012-07-16 11:25:00,50.4,50.41,50.38,50.38,32100.0,37.1103,37.1176,37.0955,37.0955,32100.0
2012-07-16 11:30:00,50.38,50.4,50.34,50.37,15800.0,37.0955,37.1103,37.0661,37.0882,15800.0
2012-07-16 11:35:00,50.37,50.39,50.35,50.39,11800.0,37.0882,37.1029,37.0735,37.1029,11800.0
2012-07-16 11:40:00,50.39,50.39,50.33,50.35,11500.0,37.1029,37.1029,37.0587,37.0735,11500.0
2012-07-16 11:45:00,50.33,50.4,50.33,50.38,21700.0,37.0587,37.1103,37.0587,37.0955,21700.0
2012-07-16 11:50:00,50.38,50.45,50.37,50.45,20200.0,37.0955,37.1471,37.0882,37.1471,20200.0
2012-07-16 11:55:00,50.44,50.45,50.41,50.44,21700.0,37.1397,37.1471,37.1176,37.1397,21700.0
2012-07-16 12:00:00,50.43,50.45,50.43,50.45,24500.0,37.1324,37.1471,37.1324,37.1471,24500.0
2012-07-16 12:05:00,50.45,50.46,50.44,50.45,18300.0,37.1471,37.1544,37.1397,37.1471,18300.0
2012-07-16 12:10:00,50.46,50.5,50.45,50.5,69400.0,37.1544,37.1839,37.1471,37.1839,69400.0
2012-07-16 12:15:00,50.5,50.5,50.47,50.5,84500.0,37.1839,37.1839,37.1618,37.1839,84500.0
2012-07-16 12:20:00,50.49,50.51,50.46,50.46,32200.0,37.1765,37.1913,37.1544,37.1544,32200.0
2012-07-16 12:25:00,50.46,50.48,50.45,50.47,12400.0,37.1544,37.1692,37.1471,37.1618,12400.0
2012-07-16 12:30:00,50.47,50.5,50.47,50.48,15400.0,37.1618,37.1839,37.1618,37.1692,15400.0
2012-07-16 12:35:00,50.48,50.49,50.4,50.44,31300.0,37.1692,37.1765,37.1103,37.1397,31300.0
2012-07-16 12:40:00,50.43,50.46,50.41,50.45,37500.0,37.1324,37.1544,37.1176,37.1471,37500.0
2012-07-16 12:45:00,50.47,50.5,50.45,50.48,35100.0,37.1618,37.1839,37.1471,37.1692,35100.0
2012-07-16 12:50:00,50.48,50.5,50.45,50.48,24700.0,37.1692,37.1839,37.1471,37.1692,24700.0
2012-07-16 12:55:00,50.47,50.53,50.47,50.51,57700.0,37.1618,37.206,37.1618,37.1913,57700.0
2012-07-16 13:00:00,50.51,50.56,50.5,50.51,31700.0,37.1913,37.2281,37.1839,37.1913,31700.0
2012-07-16 13:05:00,50.51,50.52,50.48,50.5,20000.0,37.1913,37.1986,37.1692,37.1839,20000.0
2012-07-16 13:10:00,50.49,50.53,50.47,50.52,33800.0,37.1765,37.206,37.1618,37.1986,33800.0
2012-07-16 13:15:00,50.52,50.53,50.48,50.5,55700.0,37.1986,37.206,37.1692,37.1839,55700.0
2012-07-16 13:20:00,50.5,50.51,50.48,50.48,37400.0,37.1839,37.1913,37.1692,37.1692,37400.0
2012-07-16 13:25:00,50.48,50.55,50.48,50.55,20000.0,37.1692,37.2207,37.1692,37.2207,20000.0
2012-07-16 13:30:00,50.56,50.6,50.54,50.54,39700.0,37.2281,37.2575,37.2134,37.2134,39700.0
2012-07-16 13:35:00,50.54,50.58,50.53,50.54,74000.0,37.2134,37.2428,37.206,37.2134,74000.0
2012-07-16 13:40:00,50.54,50.55,50.51,50.54,18500.0,37.2134,37.2207,37.1913,37.2134,18500.0
2012-07-16 13:45:00,50.54,50.59,50.51,50.51,78300.0,37.2134,37.2502,37.1913,37.1913,78300.0
2012-07-16 13:50:00,50.51,50.57,50.49,50.55,56100.0,37.1913,37.2354,37.1765,37.2207,56100.0
2012-07-16 13:55:00,50.56,50.58,50.54,50.55,34700.0,37.2281,37.2428,37.2134,37.2207,34700.0
2012-07-16 14:00:00,50.54,50.6,50.54,50.6,46100.0,37.2134,37.2575,37.2134,37.2575,46100.0
2012-07-16 14:05:00,50.6,50.6,50.58,50.6,27400.0,37.2575,37.2575,37.2428,37.2575,27400.0
2012-07-16 14:10:00,50.6,50.6,50.57,50.58,25300.0,37.2575,37.2575,37.2354,37.2428,25300.0
2012-07-16 14:15:00,50.57,50.68,50.57,50.66,46100.0,37.2354,37.3164,37.2354,37.3017,46100.0
2012-07-16 14:20:00,50.68,50.7,50.65,50.69,32800.0,37.3164,37.3312,37.2943,37.3238,32800.0
2012-07-16 14:25:00,50.68,50.7,50.67,50.68,136700.0,37.3164,37.3312,37.3091,37.3164,136700.0
2012-07-16 14:30:00,50.69,50.69,50.65,50.65,31500.0,37.3238,37.3238,37.2943,37.2943,31500.0
2012-07-16 14:35:00,50.65,50.65,50.58,50.63,37800.0,37.2943,37.2943,37.2428,37.2796,37800.0
2012-07-16 14:40:00,50.63,50.65,50.62,50.64,35200.0,37.2796,37.2943,37.2723,37.287,35200.0
2012-07-16 14:45:00,50.64,50.69,50.64,50.69,27300.0,37.287,37.3238,37.287,37.3238,27300.0
2012-07-16 14:50:00,50.69,50.69,50.63,50.66,45200.0,37.3238,37.3238,37.2796,37.3017,45200.0
2012-07-16 14:55:00,50.66,50.69,50.65,50.68,30100.0,37.3017,37.3238,37.2943,37.3164,30100.0
2012-07-16 15:00:00,50.68,50.69,50.64,50.68,53700.0,37.3164,37.3238,37.287,37.3164,53700.0
2012-07-16 15:05:00,50.68,50.68,50.63,50.63,37800.0,37.3164,37.3164,37.2796,37.2796,37800.0
2012-07-16 15:10:00,50.62,50.67,50.61,50.65,38400.0,37.2723,37.3091,37.2649,37.2943,38400.0
2012-07-16 15:15:00,50.66,50.69,50.64,50.68,51200.0,37.3017,37.3238,37.287,37.3164,51200.0
2012-07-16 15:20:00,50.67,50.68,50.64,50.66,52600.0,37.3091,37.3164,37.287,37.3017,52600.0
2012-07-16 15:25:00,50.66,50.66,50.62,50.65,53100.0,37.3017,37.3017,37.2723,37.2943,53100.0
2012-07-16 15:30:00,50.65,50.65,50.56,50.62,97100.0,37.2943,37.2943,37.2281,37.2723,97100.0
2012-07-16 15:35:00,50.61,50.61,50.58,50.59,97900.0,37.2649,37.2649,37.2428,37.2502,97900.0
2012-07-16 15:40:00,50.6,50.6,50.47,50.48,63900.0,37.2575,37.2575,37.1618,37.1692,63900.0
2012-07-16 15:45:00,50.49,50.5,50.41,50.47,42600.0,37.1765,37.1839,37.1176,37.1618,42600.0
2012-07-16 15:50:00,50.48,50.52,50.45,50.51,60900.0,37.1692,37.1986,37.1471,37.1913,60900.0
2012-07-16 15:55:00,50.5,50.53,50.44,50.45,268100.0,37.1839,37.206,37.1397,37.1471,268100.0
2012-07-17 09:30:00,50.53,50.73,50.45,50.6,50800.0,37.206,37.3533,37.1471,37.2575,50800.0
2012-07-17 09:35:00,50.6,50.66,50.58,50.58,43300.0,37.2575,37.3017,37.2428,37.2428,43300.0
2012-07-17 09:40:00,50.58,50.62,50.49,50.51,65300.0,37.2428,37.2723,37.1765,37.1913,65300.0
2012-07-17 09:45:00,50.51,50.53,50.29,50.31,24600.0,37.1913,37.206,37.0293,37.044,24600.0
2012-07-17 09:50:00,50.3,50.49,50.3,50.44,35300.0,37.0366,37.1765,37.0366,37.1397,35300.0
2012-07-17 09:55:00,50.44,50.52,50.42,50.44,21100.0,37.1397,37.1986,37.125,37.1397,21100.0
2012-07-17 10:00:00,50.46,50.46,50.24,50.28,50500.0,37.1544,37.1544,36.9925,37.0219,50500.0
2012-07-17 10:05:00,50.28,50.36,50.23,50.28,32600.0,37.0219,37.0808,36.9851,37.0219,32600.0
2012-07-17 10:10:00,50.28,50.45,50.26,50.45,72800.0,37.0219,37.1471,37.0072,37.1471,72800.0
2012-07-17 10:15:00,50.44,50.45,50.32,50.38,19300.0,37.1397,37.1471,37.0514,37.0955,19300.0
2012-07-17 10:20:00,50.37,50.46,50.35,50.41,27100.0,37.0882,37.1544,37.0735,37.1176,27100.0
2012-07-17 10:25:00,50.41,50.41,50.28,50.28,20600.0,37.1176,37.1176,37.0219,37.0219,20600.0
2012-07-17 10:30:00,50.28,50.28,50.2,50.23,20300.0,37.0219,37.0219,36.963,36.9851,20300.0
2012-07-17 10:35:00,50.22,50.25,50.09,50.1,41200.0,36.9777,36.9998,36.882,36.8894,41200.0
2012-07-17 10:40:00,50.09,50.11,50.01,50.04,30200.0,36.882,36.8967,36.8231,36.8452,30200.0
2012-07-17 10:45:00,50.04,50.05,50.0,50.02,36800.0,36.8452,36.8526,36.8157,36.8305,36800.0
2012-07-17 10:50:00,50.02,50.11,50.0,50.08,38300.0,36.8305,36.8967,36.8157,36.8746,38300.0
2012-07-17 10:55:00,50.07,50.16,50.07,50.14,24700.0,36.8673,36.9336,36.8673,36.9188,24700.0
2012-07-17 11:00:00,50.13,50.16,50.08,50.1,15400.0,36.9115,36.9336,36.8746,36.8894,15400.0
2012-07-17 11:05:00,50.11,50.22,50.09,50.17,30300.0,36.8967,36.9777,36.882,36.9409,30300.0
2012-07-17 11:10:00,50.17,50.23,50.12,50.12,25500.0,36.9409,36.9851,36.9041,36.9041,25500.0
2012-07-17 11:15:00,50.12,50.14,50.04,50.05,38500.0,36.9041,36.9188,36.8452,36.8526,38500.0
2012-07-17 11:20:00,50.05,50.05,49.93,50.01,138800.0,36.8526,36.8526,36.7642,36.8231,138800.0
2012-07-17 11:25:00,50.0,50.04,49.88,49.91,60500.0,36.8157,36.8452,36.7274,36.7495,60500.0
2012-07-17 11:30:00,49.92,50.03,49.92,49.98,42200.0,36.7568,36.8378,36.7568,36.801,42200.0
2012-07-17 11:35:00,49.98,50.14,49.95,50.1,54900.0,36.801,36.9188,36.7789,36.8894,54900.0
2012-07-17 11:40:00,50.1,50.16,50.07,50.16,33100.0,36.8894,36.9336,36.8673,36.9336,33100.0
2012-07-17 11:45:00,50.16,50.24,50.15,50.24,24900.0,36.9336,36.9925,36.9262,36.9925,24900.0
2012-07-17 11:50:00,50.24,50.25,50.18,50.2,21400.0,36.9925,36.9998,36.9483,36.963,21400.0
2012-07-17 11:55:00,50.22,50.34,50.18,50.33,39300.0,36.9777,37.0661,36.9483,37.0587,39300.0
2012-07-17 12:00:00,50.34,50.43,50.31,50.31,37500.0,37.0661,37.1324,37.044,37.044,37500.0
2012-07-17 12:05:00,50.31,50.36,50.31,50.33,28600.0,37.044,37.0808,37.044,37.0587,28600.0
2012-07-17 12:10:00,50.33,50.36,50.32,50.35,50600.0,37.0587,37.0808,37.0514,37.0735,50600.0
2012-07-17 12:15:00,50.35,50.35,50.31,50.34,63900.0,37.0735,37.0735,37.044,37.0661,63900.0
2012-07-17 12:20:00,50.34,50.4,50.33,50.39,40700.0,37.0661,37.1103,37.0587,37.1029,40700.0
2012-07-17 12:25:00,50.39,50.43,50.36,50.41,42500.0,37.1029,37.1324,37.0808,37.1176,42500.0
2012-07-17 12:30:00,50.41,50.46,50.38,50.39,29900.0,37.1176,37.1544,37.0955,37.1029,29900.0
2012-07-17 12:35:00,50.39,50.42,50.37,50.37,25900.0,37.1029,37.125,37.0882,37.0882,25900.0
2012-07-17 12:40:00,50.37,50.38,50.33,50.34,14800.0,37.0882,37.0955,37.0587,37.0661,14800.0
2012-07-17 12:45:00,50.33,50.36,50.32,50.32,11800.0,37.0587,37.0808,37.0514,37.0514,11800.0
2012-07-17 12:50:00,50.32,50.37,50.32,50.33,25100.0,37.0514,37.0882,37.0514,37.0587,25100.0
2012-07-17 12:55:00,50.33,50.35,50.28,50.29,37100.0,37.0587,37.0735,37.0219,37.0293,37100.0
2012-07-17 13:00:00,50.28,50.36,50.27,50.34,22300.0,37.0219,37.0808,37.0145,37.0661,22300.0
2012-07-17 13:05:00,50.35,50.35,50.29,50.33,16300.0,37.0735,37.0735,37.0293,37.0587,16300.0
2012-07-17 13:10:00,50.31,50.34,50.3,50.33,18100.0,37.044,37.0661,37.0366,37.0587,18100.0
2012-07-17 13:15:00,50.31,50.35,50.3,50.35,16300.0,37.044,37.0735,37.0366,37.0735,16300.0
2012-07-17 13:20:00,50.35,50.41,50.32,50.41,30000.0,37.0735,37.1176,37.0514,37.1176,30000.0
2012-07-17 13:25:00,50.41,50.48,50.4,50.45,28000.0,37.1176,37.1692,37.1103,37.1471,28000.0
2012-07-17 13:30:00,50.45,50.53,50.45,50.52,30300.0,37.1471,37.206,37.1471,37.1986,30300.0
2012-07-17 13:35:00,50.52,50.54,50.51,50.53,20000.0,37.1986,37.2134,37.1913,37.206,20000.0
2012-07-17 13:40:00,50.52,50.53,50.5,50.51,58700.0,37.1986,37.206,37.1839,37.1913,58700.0
2012-07-17 13:45:00,50.51,50.55,50.51,50.54,29200.0,37.1913,37.2207,37.1913,37.2134,29200.0
2012-07-17 13:50:00,50.54,50.54,50.51,50.52,17600.0,37.2134,37.2134,37.1913,37.1986,17600.0
2012-07-17 13:55:00,50.52,50.54,50.49,50.49,79900.0,37.1986,37.2134,37.1765,37.1765,79900.0
2012-07-17 14:00:00,50.49,50.55,50.49,50.54,35000.0,37.1765,37.2207,37.1765,37.2134,35000.0
2012-07-17 14:05:00,50.53,50.59,50.52,50.52,35600.0,37.206,37.2502,37.1986,37.1986,35600.0
2012-07-17 14:10:00,50.52,50.55,50.51,50.55,31900.0,37.1986,37.2207,37.1913,37.2207,31900.0
2012-07-17 14:15:00,50.56,50.56,50.5,50.52,39300.0,37.2281,37.2281,37.1839,37.1986,39300.0
2012-07-17 14:20:00,50.52,50.58,50.51,50.56,18300.0,37.1986,37.2428,37.1913,37.2281,18300.0
2012-07-17 14:25:00,50.56,50.57,50.53,50.57,21100.0,37.2281,37.2354,37.206,37.2354,21100.0
2012-07-17 14:30:00,50.58,50.59,50.55,50.57,19000.0,37.2428,37.2502,37.2207,37.2354,19000.0
2012-07-17 14:35:00,50.57,50.57,50.53,50.53,13400.0,37.2354,37.2354,37.206,37.206,13400.0
2012-07-17 14:40:00,50.52,50.56,50.52,50.56,14900.0,37.1986,37.2281,37.1986,37.2281,14900.0
2012-07-17 14:45:00,50.56,50.61,50.55,50.58,36400.0,37.2281,37.2649,37.2207,37.2428,36400.0
2012-07-17 14:50:00,50.59,50.63,50.58,50.63,24400.0,37.2502,37.2796,37.2428,37.2796,24400.0
2012-07-17 14:55:00,50.63,50.73,50.62,50.66,41100.0,37.2796,37.3533,37.2723,37.3017,41100.0
2012-07-17 15:00:00,50.66,50.71,50.65,50.71,32800.0,37.3017,37.3385,37.2943,37.3385,32800.0
2012-07-17 15:05:00,50.68,50.68,50.63,50.64,31500.0,37.3164,37.3164,37.2796,37.287,31500.0
2012-07-17 15:10:00,50.65,50.67,50.62,50.63,37600.0,37.2943,37.3091,37.2723,37.2796,37600.0
2012-07-17 15:15:00,50.63,50.69,50.61,50.64,36600.0,37.2796,37.3238,37.2649,37.287,36600.0
2012-07-17 15:20:00,50.63,50.64,50.59,50.6,40500.0,37.2796,37.287,37.2502,37.2575,40500.0
2012-07-17 15:25:00,50.6,50.6,50.53,50.56,33700.0,37.2575,37.2575,37.206,37.2281,33700.0
2012-07-17 15:30:00,50.55,50.58,50.54,50.55,43900.0,37.2207,37.2428,37.2134,37.2207,43900.0
2012-07-17 15:35:00,50.55,50.56,50.48,50.48,60500.0,37.2207,37.2281,37.1692,37.1692,60500.0
2012-07-17 15:40:00,50.48,50.53,50.48,50.52,65400.0,37.1692,37.206,37.1692,37.1986,65400.0
2012-07-17 15:45:00,50.52,50.57,50.48,50.49,94900.0,37.1986,37.2354,37.1692,37.1765,94900.0
2012-07-17 15:50:00,50.5,50.59,50.5,50.51,94000.0,37.1839,37.2502,37.1839,37.1913,94000.0
2012-07-17 15:55:00,50.51,50.53,50.48,50.49,190600.0,37.1913,37.206,37.1692,37.1765,190600.0
2012-07-18 09:30:00,50.39,50.72,50.33,50.64,54600.0,37.1029,37.3459,37.0587,37.287,54600.0
2012-07-18 09:35:00,50.69,50.69,50.6,50.65,135100.0,37.3238,37.3238,37.2575,37.2943,135100.0
2012-07-18 09:40:00,50.61,50.94,50.61,50.89,74500.0,37.2649,37.5079,37.2649,37.4711,74500.0
2012-07-18 09:45:00,50.88,51.11,50.88,51.11,92900.0,37.4637,37.6331,37.4637,37.6331,92900.0
2012-07-18 09:50:00,51.11,51.48,51.03,51.43,160600.0,37.6331,37.9055,37.5741,37.8687,160600.0
2012-07-18 09:55:00,51.44,51.57,51.43,51.49,54000.0,37.876,37.9718,37.8687,37.9128,54000.0
2012-07-18 10:00:00,51.5,51.87,51.49,51.79,204200.0,37.9202,38.1926,37.9128,38.1337,204200.0
2012-07-18 10:05:00,51.78,51.86,51.66,51.75,103700.0,38.1264,38.1853,38.038,38.1043,103700.0
2012-07-18 10:10:00,51.76,51.79,51.6,51.67,42500.0,38.1117,38.1337,37.9938,38.0454,42500.0
2012-07-18 10:15:00,51.67,51.67,51.56,51.64,40600.0,38.0454,38.0454,37.9644,38.0233,40600.0
2012-07-18 10:20:00,51.65,51.77,51.59,51.75,44400.0,38.0307,38.119,37.9865,38.1043,44400.0
2012-07-18 10:25:00,51.76,51.81,51.76,51.78,52700.0,38.1117,38.1485,38.1117,38.1264,52700.0
2012-07-18 10:30:00,51.78,51.79,51.64,51.67,30500.0,38.1264,38.1337,38.0233,38.0454,30500.0
2012-07-18 10:35:00,51.67,51.75,51.65,51.75,28100.0,38.0454,38.1043,38.0307,38.1043,28100.0
2012-07-18 10:40:00,51.75,51.85,51.75,51.83,49500.0,38.1043,38.1779,38.1043,38.1632,49500.0
2012-07-18 10:45:00,51.82,51.87,51.81,51.85,46200.0,38.1558,38.1926,38.1485,38.1779,46200.0
2012-07-18 10:50:00,51.86,51.94,51.85,51.94,61000.0,38.1853,38.2442,38.1779,38.2442,61000.0
2012-07-18 10:55:00,51.94,52.1,51.94,52.1,76400.0,38.2442,38.362,38.2442,38.362,76400.0
2012-07-18 11:00:00,52.09,52.12,51.98,52.01,64500.0,38.3546,38.3767,38.2736,38.2957,64500.0
2012-07-18 11:05:00,52.01,52.11,52.01,52.09,56900.0,38.2957,38.3694,38.2957,38.3546,56900.0
2012-07-18 11:10:00,52.1,52.1,52.04,52.09,42400.0,38.362,38.362,38.3178,38.3546,42400.0
2012-07-18 11:15:00,52.1,52.11,52.07,52.09,39200.0,38.362,38.3694,38.3399,38.3546,39200.0
2012-07-18 11:20:00,52.09,52.1,52.06,52.1,41900.0,38.3546,38.362,38.3325,38.362,41900.0
2012-07-18 11:25:00,52.1,52.16,52.07,52.14,61300.0,38.362,38.4062,38.3399,38.3915,61300.0
2012-07-18 11:30:00,52.13,52.24,52.13,52.24,56700.0,38.3841,38.4651,38.3841,38.4651,56700.0
2012-07-18 11:35:00,52.24,52.36,52.24,52.36,57500.0,38.4651,38.5534,38.4651,38.5534,57500.0
2012-07-18 11:40:00,52.36,52.5,52.34,52.49,73600.0,38.5534,38.6565,38.5387,38.6492,73600.0
2012-07-18 11:45:00,52.48,52.65,52.47,52.59,157100.0,38.6418,38.767,38.6344,38.7228,157100.0
2012-07-18 11:50:00,52.59,52.77,52.53,52.74,97000.0,38.7228,38.8553,38.6786,38.8332,97000.0
2012-07-18 11:55:00,52.74,52.79,52.7,52.75,82400.0,38.8332,38.8701,38.8038,38.8406,82400.0
2012-07-18 12:00:00,52.75,52.76,52.64,52.65,42500.0,38.8406,38.848,38.7596,38.767,42500.0
2012-07-18 12:05:00,52.65,52.87,52.64,52.83,107900.0,38.767,38.929,38.7596,38.8995,107900.0
2012-07-18 12:10:00,52.85,53.05,52.76,53.04,151600.0,38.9142,39.0615,38.848,39.0541,151600.0
2012-07-18 12:15:00,53.03,53.03,52.97,52.99,111000.0,39.0468,39.0468,39.0026,39.0173,111000.0
2012-07-18 12:20:00,52.98,53.03,52.92,52.93,100000.0,39.01,39.0468,38.9658,38.9731,100000.0
2012-07-18 12:25:00,52.94,52.99,52.87,52.88,23000.0,38.9805,39.0173,38.929,38.9363,23000.0
2012-07-18 12:30:00,52.88,52.93,52.85,52.85,19800.0,38.9363,38.9731,38.9142,38.9142,19800.0
2012-07-18 12:35:00,52.84,52.85,52.73,52.75,34700.0,38.9069,38.9142,38.8259,38.8406,34700.0
2012-07-18 12:40:00,52.75,52.77,52.71,52.72,27500.0,38.8406,38.8553,38.8112,38.8185,27500.0
2012-07-18 12:45:00,52.71,52.76,52.71,52.73,22200.0,38.8112,38.848,38.8112,38.8259,22200.0
2012-07-18 12:50:00,52.72,52.77,52.72,52.76,18400.0,38.8185,38.8553,38.8185,38.848,18400.0
2012-07-18 12:55:00,52.76,52.79,52.76,52.78,26800.0,38.848,38.8701,38.848,38.8627,26800.0
2012-07-18 13:00:00,52.78,52.84,52.76,52.79,73100.0,38.8627,38.9069,38.848,38.8701,73100.0
2012-07-18 13:05:00,52.8,52.86,52.76,52.85,21500.0,38.8774,38.9216,38.848,38.9142,21500.0
2012-07-18 13:10:00,52.85,52.96,52.85,52.96,22800.0,38.9142,38.9952,38.9142,38.9952,22800.0
2012-07-18 13:15:00,52.95,53.01,52.92,52.99,39100.0,38.9879,39.032,38.9658,39.0173,39100.0
2012-07-18 13:20:00,52.98,53.02,52.97,53.01,21200.0,39.01,39.0394,39.0026,39.032,21200.0
2012-07-18 13:25:00,53.01,53.02,52.94,52.96,26500.0,39.032,39.0394,38.9805,38.9952,26500.0
2012-07-18 13:30:00,52.95,52.96,52.86,52.87,38800.0,38.9879,38.9952,38.9216,38.929,38800.0
2012-07-18 13:35:00,52.88,52.91,52.76,52.76,32700.0,38.9363,38.9584,38.848,38.848,32700.0
2012-07-18 13:40:00,52.76,52.77,52.65,52.67,62400.0,38.848,38.8553,38.767,38.7817,62400.0
2012-07-18 13:45:00,52.68,52.79,52.67,52.75,37500.0,38.7891,38.8701,38.7817,38.8406,37500.0
2012-07-18 13:50:00,52.74,52.74,52.62,52.68,31100.0,38.8332,38.8332,38.7449,38.7891,31100.0
2012-07-18 13:55:00,52.68,52.68,52.63,52.67,26200.0,38.7891,38.7891,38.7522,38.7817,26200.0
2012-07-18 14:00:00,52.68,52.71,52.64,52.65,35400.0,38.7891,38.8112,38.7596,38.767,35400.0
2012-07-18 14:05:00,52.65,52.67,52.59,52.6,46400.0,38.767,38.7817,38.7228,38.7302,46400.0
2012-07-18 14:10:00,52.6,52.65,52.59,52.64,25100.0,38.7302,38.767,38.7228,38.7596,25100.0
2012-07-18 14:15:00,52.64,52.66,52.62,52.66,33300.0,38.7596,38.7743,38.7449,38.7743,33300.0
2012-07-18 14:20:00,52.65,52.71,52.65,52.7,37200.0,38.767,38.8112,38.767,38.8038,37200.0
2012-07-18 14:25:00,52.69,52.75,52.68,52.74,34700.0,38.7964,38.8406,38.7891,38.8332,34700.0
2012-07-18 14:30:00,52.74,52.75,52.65,52.7,27700.0,38.8332,38.8406,38.767,38.8038,27700.0
2012-07-18 14:35:00,52.69,52.7,52.58,52.58,28300.0,38.7964,38.8038,38.7154,38.7154,28300.0
2012-07-18 14:40:00,52.58,52.6,52.37,52.42,85000.0,38.7154,38.7302,38.5608,38.5976,85000.0
2012-07-18 14:45:00,52.43,52.45,52.34,52.42,40400.0,38.605,38.6197,38.5387,38.5976,40400.0
2012-07-18 14:50:00,52.41,52.41,52.32,52.36,46500.0,38.5903,38.5903,38.524,38.5534,46500.0
2012-07-18 14:55:00,52.37,52.41,52.34,52.4,32100.0,38.5608,38.5903,38.5387,38.5829,32100.0
2012-07-18 15:00:00,52.41,52.53,52.4,52.52,39000.0,38.5903,38.6786,38.5829,38.6713,39000.0
2012-07-18 15:05:00,52.5,52.58,52.48,52.56,59200.0,38.6565,38.7154,38.6418,38.7007,59200.0
2012-07-18 15:10:00,52.56,52.63,52.54,52.62,94100.0,38.7007,38.7522,38.686,38.7449,94100.0
2012-07-18 15:15:00,52.62,52.72,52.6,52.69,61900.0,38.7449,38.8185,38.7302,38.7964,61900.0
2012-07-18 15:20:00,52.69,52.79,52.69,52.75,63700.0,38.7964,38.8701,38.7964,38.8406,63700.0
2012-07-18 15:25:00,52.75,52.76,52.71,52.76,75000.0,38.8406,38.848,38.8112,38.848,75000.0
2012-07-18 15:30:00,52.76,52.79,52.69,52.71,83500.0,38.848,38.8701,38.7964,38.8112,83500.0
2012-07-18 15:35:00,52.71,52.73,52.69,52.7,49500.0,38.8112,38.8259,38.7964,38.8038,49500.0
2012-07-18 15:40:00,52.7,52.76,52.7,52.73,63600.0,38.8038,38.848,38.8038,38.8259,63600.0
2012-07-18 15:45:00,52.74,52.76,52.67,52.71,99100.0,38.8332,38.848,38.7817,38.8112,99100.0
2012-07-18 15:50:00,52.71,52.74,52.64,52.67,121800.0,38.8112,38.8332,38.7596,38.7817,121800.0
2012-07-18 15:55:00,52.67,52.73,52.66,52.72,141700.0,38.7817,38.8259,38.7743,38.8185,141700.0
2012-07-19 09:30:00,52.79,53.04,52.79,53.04,66400.0,38.8701,39.0541,38.8701,39.0541,66400.0
2012-07-19 09:35:00,53.04,53.27,53.03,53.2,100000.0,39.0541,39.2235,39.0468,39.1719,100000.0
2012-07-19 09:40:00,53.18,53.19,52.96,53.11,58900.0,39.1572,39.1646,38.9952,39.1057,58900.0
2012-07-19 09:45:00,53.11,53.22,53.08,53.22,59100.0,39.1057,39.1867,39.0836,39.1867,59100.0
2012-07-19 09:50:00,53.23,53.23,53.18,53.2,100900.0,39.194,39.194,39.1572,39.1719,100900.0
2012-07-19 09:55:00,53.21,53.3,53.17,53.3,26600.0,39.1793,39.2456,39.1499,39.2456,26600.0
2012-07-19 10:00:00,53.28,53.28,52.94,53.19,79600.0,39.2309,39.2309,38.9805,39.1646,79600.0
2012-07-19 10:05:00,53.19,53.2,52.98,53.03,60500.0,39.1646,39.1719,39.01,39.0468,60500.0
2012-07-19 10:10:00,53.0,53.01,52.72,52.8,63800.0,39.0247,39.032,38.8185,38.8774,63800.0
2012-07-19 10:15:00,52.8,53.14,52.8,53.14,84000.0,38.8774,39.1278,38.8774,39.1278,84000.0
2012-07-19 10:20:00,53.13,53.24,53.13,53.18,43200.0,39.1204,39.2014,39.1204,39.1572,43200.0
2012-07-19 10:25:00,53.19,53.26,53.15,53.24,50300.0,39.1646,39.2161,39.1351,39.2014,50300.0
2012-07-19 10:30:00,53.23,53.28,53.21,53.24,42600.0,39.194,39.2309,39.1793,39.2014,42600.0
2012-07-19 10:35:00,53.24,53.26,53.18,53.19,42200.0,39.2014,39.2161,39.1572,39.1646,42200.0
2012-07-19 10:40:00,53.19,53.29,53.16,53.29,37200.0,39.1646,39.2382,39.1425,39.2382,37200.0
2012-07-19 10:45:00,53.27,53.32,53.22,53.32,24000.0,39.2235,39.2603,39.1867,39.2603,24000.0
2012-07-19 10:50:00,53.32,53.32,53.22,53.26,26000.0,39.2603,39.2603,39.1867,39.2161,26000.0
2012-07-19 10:55:00,53.26,53.38,53.25,53.35,51700.0,39.2161,39.3045,39.2088,39.2824,51700.0
2012-07-19 11:00:00,53.35,53.4,53.33,53.37,38200.0,39.2824,39.3192,39.2677,39.2971,38200.0
2012-07-19 11:05:00,53.37,53.39,53.33,53.34,17600.0,39.2971,39.3118,39.2677,39.275,17600.0
2012-07-19 11:10:00,53.35,53.36,53.28,53.3,20600.0,39.2824,39.2898,39.2309,39.2456,20600.0
2012-07-19 11:15:00,53.29,53.38,53.29,53.37,31800.0,39.2382,39.3045,39.2382,39.2971,31800.0
2012-07-19 11:20:00,53.36,53.37,53.34,53.35,38100.0,39.2898,39.2971,39.275,39.2824,38100.0
2012-07-19 11:25:00,53.36,53.4,53.35,53.4,14300.0,39.2898,39.3192,39.2824,39.3192,14300.0
2012-07-19 11:30:00,53.4,53.48,53.4,53.46,34800.0,39.3192,39.3781,39.3192,39.3634,34800.0
2012-07-19 11:35:00,53.47,53.49,53.46,53.49,26100.0,39.3708,39.3855,39.3634,39.3855,26100.0
2012-07-19 11:40:00,53.48,53.53,53.47,53.53,37100.0,39.3781,39.4149,39.3708,39.4149,37100.0
2012-07-19 11:45:00,53.51,53.52,53.45,53.48,28900.0,39.4002,39.4076,39.356,39.3781,28900.0
2012-07-19 11:50:00,53.48,53.5,53.47,53.48,20800.0,39.3781,39.3928,39.3708,39.3781,20800.0
2012-07-19 11:55:00,53.49,53.59,53.48,53.57,27000.0,39.3855,39.4591,39.3781,39.4444,27000.0
2012-07-19 12:00:00,53.56,53.59,53.55,53.57,36000.0,39.437,39.4591,39.4297,39.4444,36000.0
2012-07-19 12:05:00,53.55,53.57,53.51,53.51,20900.0,39.4297,39.4444,39.4002,39.4002,20900.0
2012-07-19 12:10:00,53.51,53.54,53.47,53.54,36500.0,39.4002,39.4223,39.3708,39.4223,36500.0
2012-07-19 12:15:00,53.54,53.64,53.54,53.63,48600.0,39.4223,39.4959,39.4223,39.4886,48600.0
2012-07-19 12:20:00,53.64,53.64,53.6,53.62,26800.0,39.4959,39.4959,39.4665,39.4812,26800.0
2012-07-19 12:25:00,53.61,53.67,53.6,53.64,25700.0,39.4738,39.518,39.4665,39.4959,25700.0
2012-07-19 12:30:00,53.64,53.65,53.62,53.64,11100.0,39.4959,39.5033,39.4812,39.4959,11100.0
2012-07-19 12:35:00,53.64,53.66,53.61,53.62,23900.0,39.4959,39.5107,39.4738,39.4812,23900.0
2012-07-19 12:40:00,53.61,53.62,53.57,53.59,24400.0,39.4738,39.4812,39.4444,39.4591,24400.0
2012-07-19 12:45:00,53.59,53.6,53.53,53.54,50300.0,39.4591,39.4665,39.4149,39.4223,50300.0
2012-07-19 12:50:00,53.54,53.55,53.51,53.52,19400.0,39.4223,39.4297,39.4002,39.4076,19400.0
2012-07-19 12:55:00,53.52,53.53,53.44,53.45,200600.0,39.4076,39.4149,39.3487,39.356,200600.0
2012-07-19 13:00:00,53.45,53.51,53.44,53.51,84900.0,39.356,39.4002,39.3487,39.4002,84900.0
2012-07-19 13:05:00,53.51,53.55,53.51,53.53,37900.0,39.4002,39.4297,39.4002,39.4149,37900.0
2012-07-19 13:10:00,53.53,53.54,53.49,53.51,27500.0,39.4149,39.4223,39.3855,39.4002,27500.0
2012-07-19 13:15:00,53.5,53.53,53.48,53.48,31400.0,39.3928,39.4149,39.3781,39.3781,31400.0
2012-07-19 13:20:00,53.48,53.53,53.48,53.51,24900.0,39.3781,39.4149,39.3781,39.4002,24900.0
2012-07-19 13:25:00,53.52,53.52,53.45,53.49,47500.0,39.4076,39.4076,39.356,39.3855,47500.0
2012-07-19 13:30:00,53.49,53.56,53.48,53.52,39800.0,39.3855,39.437,39.3781,39.4076,39800.0
2012-07-19 13:35:00,53.52,53.56,53.48,53.49,27000.0,39.4076,39.437,39.3781,39.3855,27000.0
2012-07-19 13:40:00,53.49,53.51,53.44,53.45,13400.0,39.3855,39.4002,39.3487,39.356,13400.0
2012-07-19 13:45:00,53.44,53.44,53.32,53.36,53800.0,39.3487,39.3487,39.2603,39.2898,53800.0
2012-07-19 13:50:00,53.35,53.35,53.29,53.33,45600.0,39.2824,39.2824,39.2382,39.2677,45600.0
2012-07-19 13:55:00,53.33,53.4,53.29,53.4,117600.0,39.2677,39.3192,39.2382,39.3192,117600.0
2012-07-19 14:00:00,53.4,53.44,53.39,53.4,26100.0,39.3192,39.3487,39.3118,39.3192,26100.0
2012-07-19 14:05:00,53.4,53.47,53.38,53.46,32600.0,39.3192,39.3708,39.3045,39.3634,32600.0
2012-07-19 14:10:00,53.47,53.52,53.44,53.52,21600.0,39.3708,39.4076,39.3487,39.4076,21600.0
2012-07-19 14:15:00,53.52,53.52,53.44,53.45,22100.0,39.4076,39.4076,39.3487,39.356,22100.0
2012-07-19 14:20:00,53.44,53.44,53.38,53.4,25400.0,39.3487,39.3487,39.3045,39.3192,25400.0
2012-07-19 14:25:00,53.41,53.45,53.4,53.45,23500.0,39.3266,39.356,39.3192,39.356,23500.0
2012-07-19 14:30:00,53.45,53.52,53.41,53.51,27800.0,39.356,39.4076,39.3266,39.4002,27800.0
2012-07-19 14:35:00,53.51,53.6,53.5,53.6,32700.0,39.4002,39.4665,39.3928,39.4665,32700.0
2012-07-19 14:40:00,53.6,53.62,53.59,53.61,25200.0,39.4665,39.4812,39.4591,39.4738,25200.0
2012-07-19 14:45:00,53.6,53.6,53.54,53.59,36200.0,39.4665,39.4665,39.4223,39.4591,36200.0
2012-07-19 14:50:00,53.59,53.59,53.5,53.52,28100.0,39.4591,39.4591,39.3928,39.4076,28100.0
2012-07-19 14:55:00,53.53,53.57,53.52,53.57,24900.0,39.4149,39.4444,39.4076,39.4444,24900.0
2012-07-19 15:00:00,53.56,53.6,53.44,53.46,44500.0,39.437,39.4665,39.3487,39.3634,44500.0
2012-07-19 15:05:00,53.48,53.53,53.43,53.53,36500.0,39.3781,39.4149,39.3413,39.4149,36500.0
2012-07-19 15:10:00,53.53,53.58,53.5,53.55,28800.0,39.4149,39.4517,39.3928,39.4297,28800.0
2012-07-19 15:15:00,53.55,53.59,53.53,53.57,29500.0,39.4297,39.4591,39.4149,39.4444,29500.0
2012-07-19 15:20:00,53.57,53.6,53.5,53.55,54300.0,39.4444,39.4665,39.3928,39.4297,54300.0
2012-07-19 15:25:00,53.55,53.58,53.53,53.53,40000.0,39.4297,39.4517,39.4149,39.4149,40000.0
2012-07-19 15:30:00,53.53,53.58,53.52,53.58,69000.0,39.4149,39.4517,39.4076,39.4517,69000.0
2012-07-19 15:35:00,53.58,53.6,53.52,53.57,87300.0,39.4517,39.4665,39.4076,39.4444,87300.0
2012-07-19 15:40:00,53.57,53.62,53.57,53.61,60700.0,39.4444,39.4812,39.4444,39.4738,60700.0
2012-07-19 15:45:00,53.61,53.64,53.59,53.64,68800.0,39.4738,39.4959,39.4591,39.4959,68800.0
2012-07-19 15:50:00,53.64,53.65,53.6,53.63,207500.0,39.4959,39.5033,39.4665,39.4886,207500.0
2012-07-19 15:55:00,53.62,53.64,53.6,53.63,156300.0,39.4812,39.4959,39.4665,39.4886,156300.0
2012-07-20 09:30:00,53.07,53.32,53.03,53.26,249000.0,39.0762,39.2603,39.0468,39.2161,249000.0
2012-07-20 09:35:00,53.26,53.32,53.1,53.31,18700.0,39.2161,39.2603,39.0983,39.2529,18700.0
2012-07-20 09:40:00,53.3,53.4,53.19,53.32,26100.0,39.2456,39.3192,39.1646,39.2603,26100.0
2012-07-20 09:45:00,53.28,53.28,53.11,53.19,25400.0,39.2309,39.2309,39.1057,39.1646,25400.0
2012-07-20 09:50:00,53.2,53.22,53.06,53.2,54200.0,39.1719,39.1867,39.0689,39.1719,54200.0
2012-07-20 09:55:00,53.2,53.21,53.11,53.18,39200.0,39.1719,39.1793,39.1057,39.1572,39200.0
2012-07-20 10:00:00,53.15,53.28,53.1,53.28,42000.0,39.1351,39.2309,39.0983,39.2309,42000.0
2012-07-20 10:05:00,53.28,53.34,53.23,53.34,30700.0,39.2309,39.275,39.194,39.275,30700.0
2012-07-20 10:10:00,53.33,53.36,53.26,53.33,35800.0,39.2677,39.2898,39.2161,39.2677,35800.0
2012-07-20 10:15:00,53.33,53.41,53.31,53.34,57100.0,39.2677,39.3266,39.2529,39.275,57100.0
2012-07-20 10:20:00,53.35,53.37,53.23,53.28,41300.0,39.2824,39.2971,39.194,39.2309,41300.0
2012-07-20 10:25:00,53.29,53.47,53.28,53.41,54300.0,39.2382,39.3708,39.2309,39.3266,54300.0
2012-07-20 10:30:00,53.42,53.44,53.27,53.29,89900.0,39.3339,39.3487,39.2235,39.2382,89900.0
2012-07-20 10:35:00,53.29,53.3,53.2,53.22,43100.0,39.2382,39.2456,39.1719,39.1867,43100.0
2012-07-20 10:40:00,53.19,53.2,53.07,53.07,24900.0,39.1646,39.1719,39.0762,39.0762,24900.0
2012-07-20 10:45:00,53.08,53.1,53.0,53.0,72500.0,39.0836,39.0983,39.0247,39.0247,72500.0
2012-07-20 10:50:00,53.01,53.09,53.0,53.09,133500.0,39.032,39.091,39.0247,39.091,133500.0
2012-07-20 10:55:00,53.09,53.28,53.08,53.28,26200.0,39.091,39.2309,39.0836,39.2309,26200.0
2012-07-20 11:00:00,53.29,53.34,53.18,53.29,29300.0,39.2382,39.275,39.1572,39.2382,29300.0
2012-07-20 11:05:00,53.28,53.32,53.18,53.19,22100.0,39.2309,39.2603,39.1572,39.1646,22100.0
2012-07-20 11:10:00,53.19,53.22,53.15,53.17,21000.0,39.1646,39.1867,39.1351,39.1499,21000.0
2012-07-20 11:15:00,53.17,53.22,53.11,53.13,29300.0,39.1499,39.1867,39.1057,39.1204,29300.0
2012-07-20 11:20:00,53.13,53.2,53.1,53.18,26400.0,39.1204,39.1719,39.0983,39.1572,26400.0
2012-07-20 11:25:00,53.18,53.19,53.1,53.12,30800.0,39.1572,39.1646,39.0983,39.113,30800.0
2012-07-20 11:30:00,53.11,53.15,53.07,53.11,43200.0,39.1057,39.1351,39.0762,39.1057,43200.0
2012-07-20 11:35:00,53.11,53.22,53.11,53.22,17400.0,39.1057,39.1867,39.1057,39.1867,17400.0
2012-07-20 11:40:00,53.22,53.24,53.17,53.18,24300.0,39.1867,39.2014,39.1499,39.1572,24300.0
2012-07-20 11:45:00,53.17,53.33,53.13,53.33,32500.0,39.1499,39.2677,39.1204,39.2677,32500.0
2012-07-20 11:50:00,53.34,53.34,53.25,53.26,20500.0,39.275,39.275,39.2088,39.2161,20500.0
2012-07-20 11:55:00,53.27,53.3,53.23,53.25,30900.0,39.2235,39.2456,39.194,39.2088,30900.0
2012-07-20 12:00:00,53.24,53.24,53.18,53.19,15300.0,39.2014,39.2014,39.1572,39.1646,15300.0
2012-07-20 12:05:00,53.18,53.18,53.09,53.12,18400.0,39.1572,39.1572,39.091,39.113,18400.0
2012-07-20 12:10:00,53.13,53.16,53.12,53.16,26300.0,39.1204,39.1425,39.113,39.1425,26300.0
2012-07-20 12:15:00,53.15,53.16,53.12,53.14,16300.0,39.1351,39.1425,39.113,39.1278,16300.0
2012-07-20 12:20:00,53.14,53.17,53.12,53.15,31100.0,39.1278,39.1499,39.113,39.1351,31100.0
2012-07-20 12:25:00,53.15,53.17,53.13,53.13,10100.0,39.1351,39.1499,39.1204,39.1204,10100.0
2012-07-20 12:30:00,53.14,53.14,53.03,53.03,16200.0,39.1278,39.1278,39.0468,39.0468,16200.0
2012-07-20 12:35:00,53.04,53.08,53.0,53.08,28200.0,39.0541,39.0836,39.0247,39.0836,28200.0
2012-07-20 12:40:00,53.08,53.14,53.08,53.14,20900.0,39.0836,39.1278,39.0836,39.1278,20900.0
2012-07-20 12:45:00,53.14,53.15,53.1,53.12,16400.0,39.1278,39.1351,39.0983,39.113,16400.0
2012-07-20 12:50:00,53.11,53.15,53.11,53.13,16300.0,39.1057,39.1351,39.1057,39.1204,16300.0
2012-07-20 12:55:00,53.13,53.15,53.12,53.14,11400.0,39.1204,39.1351,39.113,39.1278,11400.0
2012-07-20 13:00:00,53.15,53.16,53.12,53.13,28500.0,39.1351,39.1425,39.113,39.1204,28500.0
2012-07-20 13:05:00,53.13,53.15,53.11,53.13,19300.0,39.1204,39.1351,39.1057,39.1204,19300.0
2012-07-20 13:10:00,53.13,53.15,53.12,53.14,18300.0,39.1204,39.1351,39.113,39.1278,18300.0
2012-07-20 13:15:00,53.13,53.14,53.1,53.1,13000.0,39.1204,39.1278,39.0983,39.0983,13000.0
2012-07-20 13:20:00,53.1,53.11,53.05,53.06,21800.0,39.0983,39.1057,39.0615,39.0689,21800.0
2012-07-20 13:25:00,53.05,53.08,53.03,53.07,9400.0,39.0615,39.0836,39.0468,39.0762,9400.0
2012-07-20 13:30:00,53.07,53.13,53.07,53.1,11300.0,39.0762,39.1204,39.0762,39.0983,11300.0
2012-07-20 13:35:00,53.11,53.21,53.1,53.2,39100.0,39.1057,39.1793,39.0983,39.1719,39100.0
2012-07-20 13:40:00,53.2,53.25,53.18,53.24,58300.0,39.1719,39.2088,39.1572,39.2014,58300.0
2012-07-20 13:45:00,53.24,53.25,53.22,53.23,29400.0,39.2014,39.2088,39.1867,39.194,29400.0
2012-07-20 13:50:00,53.23,53.25,53.19,53.24,23100.0,39.194,39.2088,39.1646,39.2014,23100.0
2012-07-20 13:55:00,53.23,53.26,53.2,53.21,16900.0,39.194,39.2161,39.1719,39.1793,16900.0
2012-07-20 14:00:00,53.21,53.24,53.19,53.23,15300.0,39.1793,39.2014,39.1646,39.194,15300.0
2012-07-20 14:05:00,53.23,53.29,53.22,53.22,34000.0,39.194,39.2382,39.1867,39.1867,34000.0
2012-07-20 14:10:00,53.22,53.23,53.2,53.2,25900.0,39.1867,39.194,39.1719,39.1719,25900.0
2012-07-20 14:15:00,53.2,53.23,53.18,53.21,13600.0,39.1719,39.194,39.1572,39.1793,13600.0
2012-07-20 14:20:00,53.21,53.23,53.16,53.21,45100.0,39.1793,39.194,39.1425,39.1793,45100.0
2012-07-20 14:25:00,53.22,53.22,53.19,53.19,26600.0,39.1867,39.1867,39.1646,39.1646,26600.0
2012-07-20 14:30:00,53.19,53.21,53.15,53.21,55300.0,39.1646,39.1793,39.1351,39.1793,55300.0
2012-07-20 14:35:00,53.2,53.23,53.17,53.22,41900.0,39.1719,39.194,39.1499,39.1867,41900.0
2012-07-20 14:40:00,53.22,53.23,53.19,53.2,89900.0,39.1867,39.194,39.1646,39.1719,89900.0
2012-07-20 14:45:00,53.2,53.28,53.19,53.28,41500.0,39.1719,39.2309,39.1646,39.2309,41500.0
2012-07-20 14:50:00,53.29,53.34,53.28,53.32,33100.0,39.2382,39.275,39.2309,39.2603,33100.0
2012-07-20 14:55:00,53.31,53.33,53.29,53.32,42300.0,39.2529,39.2677,39.2382,39.2603,42300.0
2012-07-20 15:00:00,53.31,53.32,53.28,53.3,43100.0,39.2529,39.2603,39.2309,39.2456,43100.0
2012-07-20 15:05:00,53.31,53.35,53.3,53.35,48300.0,39.2529,39.2824,39.2456,39.2824,48300.0
2012-07-20 15:10:00,53.35,53.38,53.3,53.33,55800.0,39.2824,39.3045,39.2456,39.2677,55800.0
2012-07-20 15:15:00,53.33,53.36,53.32,53.35,46600.0,39.2677,39.2898,39.2603,39.2824,46600.0
2012-07-20 15:20:00,53.35,53.42,53.33,53.41,83800.0,39.2824,39.3339,39.2677,39.3266,83800.0
2012-07-20 15:25:00,53.41,53.41,53.35,53.35,46500.0,39.3266,39.3266,39.2824,39.2824,46500.0
2012-07-20 15:30:00,53.34,53.35,53.22,53.24,70400.0,39.275,39.2824,39.1867,39.2014,70400.0
2012-07-20 15:35:00,53.25,53.29,53.25,53.26,50100.0,39.2088,39.2382,39.2088,39.2161,50100.0
2012-07-20 15:40:00,53.27,53.28,53.23,53.25,71600.0,39.2235,39.2309,39.194,39.2088,71600.0
2012-07-20 15:45:00,53.25,53.32,53.22,53.27,101300.0,39.2088,39.2603,39.1867,39.2235,101300.0
2012-07-20 15:50:00,53.27,53.29,53.23,53.27,65800.0,39.2235,39.2382,39.194,39.2235,65800.0
2012-07-20 15:55:00,53.26,53.29,53.19,53.27,185000.0,39.2161,39.2382,39.1646,39.2235,185000.0
2012-07-23 09:30:00,52.66,52.66,52.21,52.27,78200.0,38.7743,38.7743,38.443,38.4872,78200.0
2012-07-23 09:35:00,52.23,52.36,52.21,52.21,35600.0,38.4577,38.5534,38.443,38.443,35600.0
2012-07-23 09:40:00,52.23,52.3,52.16,52.2,50400.0,38.4577,38.5093,38.4062,38.4356,50400.0
2012-07-23 09:45:00,52.19,52.33,52.19,52.33,62900.0,38.4283,38.5314,38.4283,38.5314,62900.0
2012-07-23 09:50:00,52.32,52.38,52.24,52.38,76500.0,38.524,38.5682,38.4651,38.5682,76500.0
2012-07-23 09:55:00,52.38,52.78,52.37,52.73,81600.0,38.5682,38.8627,38.5608,38.8259,81600.0
2012-07-23 10:00:00,52.73,52.77,52.58,52.64,59000.0,38.8259,38.8553,38.7154,38.7596,59000.0
2012-07-23 10:05:00,52.64,52.8,52.58,52.78,78400.0,38.7596,38.8774,38.7154,38.8627,78400.0
2012-07-23 10:10:00,52.78,52.79,52.67,52.68,81500.0,38.8627,38.8701,38.7817,38.7891,81500.0
2012-07-23 10:15:00,52.67,52.78,52.53,52.59,109800.0,38.7817,38.8627,38.6786,38.7228,109800.0
2012-07-23 10:20:00,52.59,52.66,52.52,52.63,31800.0,38.7228,38.7743,38.6713,38.7522,31800.0
2012-07-23 10:25:00,52.63,52.65,52.53,52.58,47300.0,38.7522,38.767,38.6786,38.7154,47300.0
2012-07-23 10:30:00,52.58,52.66,52.53,52.63,44500.0,38.7154,38.7743,38.6786,38.7522,44500.0
2012-07-23 10:35:00,52.62,52.8,52.55,52.8,42200.0,38.7449,38.8774,38.6933,38.8774,42200.0
2012-07-23 10:40:00,52.8,52.98,52.79,52.84,88300.0,38.8774,39.01,38.8701,38.9069,88300.0
2012-07-23 10:45:00,52.84,53.02,52.79,52.92,142800.0,38.9069,39.0394,38.8701,38.9658,142800.0
2012-07-23 10:50:00,52.92,53.09,52.92,53.04,157700.0,38.9658,39.091,38.9658,39.0541,157700.0
2012-07-23 10:55:00,53.04,53.16,52.99,53.07,92900.0,39.0541,39.1425,39.0173,39.0762,92900.0
2012-07-23 11:00:00,53.07,53.08,52.94,53.07,37100.0,39.0762,39.0836,38.9805,39.0762,37100.0
2012-07-23 11:05:00,53.07,53.21,53.04,53.2,34600.0,39.0762,39.1793,39.0541,39.1719,34600.0
2012-07-23 11:10:00,53.21,53.36,53.18,53.34,77600.0,39.1793,39.2898,39.1572,39.275,77600.0
2012-07-23 11:15:00,53.32,53.5,53.32,53.48,111200.0,39.2603,39.3928,39.2603,39.3781,111200.0
2012-07-23 11:20:00,53.45,53.46,53.29,53.31,58900.0,39.356,39.3634,39.2382,39.2529,58900.0
2012-07-23 11:25:00,53.31,53.48,53.28,53.48,47700.0,39.2529,39.3781,39.2309,39.3781,47700.0
2012-07-23 11:30:00,53.48,53.49,53.29,53.29,49900.0,39.3781,39.3855,39.2382,39.2382,49900.0
2012-07-23 11:35:00,53.29,53.31,53.21,53.23,64400.0,39.2382,39.2529,39.1793,39.194,64400.0
2012-07-23 11:40:00,53.23,53.24,53.12,53.12,34600.0,39.194,39.2014,39.113,39.113,34600.0
2012-07-23 11:45:00,53.12,53.23,53.11,53.22,30000.0,39.113,39.194,39.1057,39.1867,30000.0
2012-07-23 11:50:00,53.22,53.3,53.2,53.29,44400.0,39.1867,39.2456,39.1719,39.2382,44400.0
2012-07-23 11:55:00,53.29,53.3,53.23,53.24,20900.0,39.2382,39.2456,39.194,39.2014,20900.0
2012-07-23 12:00:00,53.23,53.27,53.2,53.21,28100.0,39.194,39.2235,39.1719,39.1793,28100.0
2012-07-23 12:05:00,53.21,53.24,53.2,53.23,26700.0,39.1793,39.2014,39.1719,39.194,26700.0
2012-07-23 12:10:00,53.23,53.29,53.23,53.26,39500.0,39.194,39.2382,39.194,39.2161,39500.0
2012-07-23 12:15:00,53.26,53.26,53.2,53.21,48900.0,39.2161,39.2161,39.1719,39.1793,48900.0
2012-07-23 12:20:00,53.22,53.32,53.22,53.32,38300.0,39.1867,39.2603,39.1867,39.2603,38300.0
2012-07-23 12:25:00,53.32,53.34,53.28,53.29,42300.0,39.2603,39.275,39.2309,39.2382,42300.0
2012-07-23 12:30:00,53.29,53.33,53.25,53.31,58200.0,39.2382,39.2677,39.2088,39.2529,58200.0
2012-07-23 12:35:00,53.31,53.38,53.31,53.38,29900.0,39.2529,39.3045,39.2529,39.3045,29900.0
2012-07-23 12:40:00,53.37,53.38,53.34,53.37,40200.0,39.2971,39.3045,39.275,39.2971,40200.0
2012-07-23 12:45:00,53.37,53.47,53.35,53.43,25900.0,39.2971,39.3708,39.2824,39.3413,25900.0
2012-07-23 12:50:00,53.43,53.56,53.41,53.56,61100.0,39.3413,39.437,39.3266,39.437,61100.0
2012-07-23 12:55:00,53.56,53.6,53.5,53.56,48800.0,39.437,39.4665,39.3928,39.437,48800.0
2012-07-23 13:00:00,53.56,53.61,53.5,53.56,76400.0,39.437,39.4738,39.3928,39.437,76400.0
2012-07-23 13:05:00,53.56,53.63,53.55,53.63,49100.0,39.437,39.4886,39.4297,39.4886,49100.0
2012-07-23 13:10:00,53.64,53.77,53.63,53.76,81000.0,39.4959,39.5916,39.4886,39.5843,81000.0
2012-07-23 13:15:00,53.76,53.8,53.7,53.8,48900.0,39.5843,39.6137,39.5401,39.6137,48900.0
2012-07-23 13:20:00,53.79,53.8,53.78,53.8,28700.0,39.6064,39.6137,39.599,39.6137,28700.0
2012-07-23 13:25:00,53.79,53.85,53.78,53.82,55900.0,39.6064,39.6506,39.599,39.6285,55900.0
2012-07-23 13:30:00,53.81,53.9,53.79,53.89,56200.0,39.6211,39.6874,39.6064,39.68,56200.0
2012-07-23 13:35:00,53.88,53.89,53.78,53.86,54200.0,39.6726,39.68,39.599,39.6579,54200.0
2012-07-23 13:40:00,53.86,53.87,53.8,53.86,45500.0,39.6579,39.6653,39.6137,39.6579,45500.0
2012-07-23 13:45:00,53.86,53.89,53.81,53.87,51100.0,39.6579,39.68,39.6211,39.6653,51100.0
2012-07-23 13:50:00,53.87,53.88,53.76,53.76,58200.0,39.6653,39.6726,39.5843,39.5843,58200.0
2012-07-23 13:55:00,53.78,53.84,53.71,53.72,84400.0,39.599,39.6432,39.5475,39.5548,84400.0
2012-07-23 14:00:00,53.73,53.74,53.6,53.61,38000.0,39.5622,39.5696,39.4665,39.4738,38000.0
2012-07-23 14:05:00,53.61,53.67,53.51,53.52,42400.0,39.4738,39.518,39.4002,39.4076,42400.0
2012-07-23 14:10:00,53.52,53.53,53.42,53.42,20600.0,39.4076,39.4149,39.3339,39.3339,20600.0
2012-07-23 14:15:00,53.42,53.47,53.4,53.41,32900.0,39.3339,39.3708,39.3192,39.3266,32900.0
2012-07-23 14:20:00,53.41,53.42,53.29,53.31,37400.0,39.3266,39.3339,39.2382,39.2529,37400.0
2012-07-23 14:25:00,53.3,53.37,53.3,53.37,33000.0,39.2456,39.2971,39.2456,39.2971,33000.0
2012-07-23 14:30:00,53.37,53.41,53.33,53.36,44100.0,39.2971,39.3266,39.2677,39.2898,44100.0
2012-07-23 14:35:00,53.36,53.41,53.34,53.41,36600.0,39.2898,39.3266,39.275,39.3266,36600.0
2012-07-23 14:40:00,53.41,53.46,53.36,53.46,28800.0,39.3266,39.3634,39.2898,39.3634,28800.0
2012-07-23 14:45:00,53.47,53.52,53.45,53.52,35400.0,39.3708,39.4076,39.356,39.4076,35400.0
2012-07-23 14:50:00,53.51,53.53,53.48,53.5,34000.0,39.4002,39.4149,39.3781,39.3928,34000.0
2012-07-23 14:55:00,53.51,53.55,53.5,53.53,42200.0,39.4002,39.4297,39.3928,39.4149,42200.0
2012-07-23 15:00:00,53.52,53.52,53.24,53.31,66500.0,39.4076,39.4076,39.2014,39.2529,66500.0
2012-07-23 15:05:00,53.31,53.35,53.28,53.33,55800.0,39.2529,39.2824,39.2309,39.2677,55800.0
2012-07-23 15:10:00,53.33,53.38,53.33,53.35,38400.0,39.2677,39.3045,39.2677,39.2824,38400.0
2012-07-23 15:15:00,53.35,53.43,53.35,53.43,39200.0,39.2824,39.3413,39.2824,39.3413,39200.0
2012-07-23 15:20:00,53.43,53.6,53.41,53.6,56900.0,39.3413,39.4665,39.3266,39.4665,56900.0
2012-07-23 15:25:00,53.59,53.77,53.59,53.76,68000.0,39.4591,39.5916,39.4591,39.5843,68000.0
2012-07-23 15:30:00,53.76,53.82,53.68,53.7,99400.0,39.5843,39.6285,39.5254,39.5401,99400.0
2012-07-23 15:35:00,53.71,53.72,53.64,53.7,69400.0,39.5475,39.5548,39.4959,39.5401,69400.0
2012-07-23 15:40:00,53.7,53.72,53.64,53.68,89200.0,39.5401,39.5548,39.4959,39.5254,89200.0
2012-07-23 15:45:00,53.68,53.73,53.66,53.68,107800.0,39.5254,39.5622,39.5107,39.5254,107800.0
2012-07-23 15:50:00,53.69,53.7,53.55,53.58,132400.0,39.5327,39.5401,39.4297,39.4517,132400.0
2012-07-23 15:55:00,53.57,53.65,53.53,53.53,164600.0,39.4444,39.5033,39.4149,39.4149,164600.0
2012-07-24 09:30:00,53.99,54.0,53.36,53.36,125600.0,39.7536,39.761,39.2898,39.2898,125600.0
2012-07-24 09:35:00,53.35,53.52,52.61,52.62,175000.0,39.2824,39.4076,38.7375,38.7449,175000.0
2012-07-24 09:40:00,52.63,52.74,52.48,52.63,138400.0,38.7522,38.8332,38.6418,38.7522,138400.0
2012-07-24 09:45:00,52.63,52.63,52.31,52.31,138900.0,38.7522,38.7522,38.5166,38.5166,138900.0
2012-07-24 09:50:00,52.32,52.44,52.05,52.44,135500.0,38.524,38.6123,38.3252,38.6123,135500.0
2012-07-24 09:55:00,52.43,52.71,52.33,52.6,111800.0,38.605,38.8112,38.5314,38.7302,111800.0
2012-07-24 10:00:00,52.6,52.6,52.41,52.45,115100.0,38.7302,38.7302,38.5903,38.6197,115100.0
2012-07-24 10:05:00,52.42,52.43,52.19,52.25,81800.0,38.5976,38.605,38.4283,38.4724,81800.0
2012-07-24 10:10:00,52.27,52.57,52.27,52.44,87100.0,38.4872,38.7081,38.4872,38.6123,87100.0
2012-07-24 10:15:00,52.44,52.44,52.14,52.17,51700.0,38.6123,38.6123,38.3915,38.4135,51700.0
2012-07-24 10:20:00,52.15,52.16,51.57,51.64,137300.0,38.3988,38.4062,37.9718,38.0233,137300.0
2012-07-24 10:25:00,51.64,51.66,51.22,51.25,166000.0,38.0233,38.038,37.714,37.7361,166000.0
2012-07-24 10:30:00,51.25,51.79,51.17,51.73,107500.0,37.7361,38.1337,37.6772,38.0896,107500.0
2012-07-24 10:35:00,51.7,51.92,51.7,51.8,77300.0,38.0675,38.2295,38.0675,38.1411,77300.0
2012-07-24 10:40:00,51.8,51.98,51.8,51.98,64600.0,38.1411,38.2736,38.1411,38.2736,64600.0
2012-07-24 10:45:00,51.97,52.05,51.82,51.94,100000.0,38.2663,38.3252,38.1558,38.2442,100000.0
2012-07-24 10:50:00,51.94,52.15,51.91,52.07,31000.0,38.2442,38.3988,38.2221,38.3399,31000.0
2012-07-24 10:55:00,52.07,52.07,51.84,51.92,130100.0,38.3399,38.3399,38.1706,38.2295,130100.0
2012-07-24 11:00:00,51.92,51.98,51.83,51.98,57500.0,38.2295,38.2736,38.1632,38.2736,57500.0
2012-07-24 11:05:00,51.97,51.98,51.85,51.93,50800.0,38.2663,38.2736,38.1779,38.2368,50800.0
2012-07-24 11:10:00,51.93,52.02,51.92,52.01,116900.0,38.2368,38.3031,38.2295,38.2957,116900.0
2012-07-24 11:15:00,52.02,52.03,51.99,52.02,45200.0,38.3031,38.3105,38.281,38.3031,45200.0
2012-07-24 11:20:00,52.03,52.14,52.03,52.06,27400.0,38.3105,38.3915,38.3105,38.3325,27400.0
2012-07-24 11:25:00,52.06,52.1,51.98,52.0,35900.0,38.3325,38.362,38.2736,38.2884,35900.0
2012-07-24 11:30:00,52.01,52.03,51.98,51.99,24600.0,38.2957,38.3105,38.2736,38.281,24600.0
2012-07-24 11:35:00,51.99,52.07,51.92,52.0,89900.0,38.281,38.3399,38.2295,38.2884,89900.0
2012-07-24 11:40:00,52.0,52.02,51.96,51.96,83800.0,38.2884,38.3031,38.2589,38.2589,83800.0
2012-07-24 11:45:00,51.94,51.94,51.75,51.9,49300.0,38.2442,38.2442,38.1043,38.2147,49300.0
2012-07-24 11:50:00,51.9,52.01,51.9,51.95,24700.0,38.2147,38.2957,38.2147,38.2516,24700.0
2012-07-24 11:55:00,51.96,52.02,51.89,51.98,44700.0,38.2589,38.3031,38.2074,38.2736,44700.0
2012-07-24 12:00:00,51.99,52.0,51.94,51.98,83100.0,38.281,38.2884,38.2442,38.2736,83100.0
2012-07-24 12:05:00,51.98,52.01,51.93,51.93,42400.0,38.2736,38.2957,38.2368,38.2368,42400.0
2012-07-24 12:10:00,51.93,51.93,51.79,51.79,46500.0,38.2368,38.2368,38.1337,38.1337,46500.0
2012-07-24 12:15:00,51.8,51.84,51.72,51.74,41300.0,38.1411,38.1706,38.0822,38.0969,41300.0
2012-07-24 12:20:00,51.75,51.94,51.67,51.85,99600.0,38.1043,38.2442,38.0454,38.1779,99600.0
2012-07-24 12:25:00,51.84,51.96,51.84,51.9,40900.0,38.1706,38.2589,38.1706,38.2147,40900.0
2012-07-24 12:30:00,51.9,51.91,51.79,51.82,15600.0,38.2147,38.2221,38.1337,38.1558,15600.0
2012-07-24 12:35:00,51.82,51.89,51.78,51.81,17800.0,38.1558,38.2074,38.1264,38.1485,17800.0
2012-07-24 12:40:00,51.81,51.82,51.77,51.82,15000.0,38.1485,38.1558,38.119,38.1558,15000.0
2012-07-24 12:45:00,51.81,51.97,51.76,51.95,39000.0,38.1485,38.2663,38.1117,38.2516,39000.0
2012-07-24 12:50:00,51.96,51.99,51.93,51.98,30700.0,38.2589,38.281,38.2368,38.2736,30700.0
2012-07-24 12:55:00,51.98,52.19,51.98,52.16,48200.0,38.2736,38.4283,38.2736,38.4062,48200.0
2012-07-24 13:00:00,52.16,52.16,52.01,52.08,51200.0,38.4062,38.4062,38.2957,38.3473,51200.0
2012-07-24 13:05:00,52.08,52.1,51.96,51.96,10600.0,38.3473,38.362,38.2589,38.2589,10600.0
2012-07-24 13:10:00,51.96,52.03,51.92,52.03,18800.0,38.2589,38.3105,38.2295,38.3105,18800.0
2012-07-24 13:15:00,52.03,52.04,51.95,51.95,39700.0,38.3105,38.3178,38.2516,38.2516,39700.0
2012-07-24 13:20:00,51.96,51.98,51.94,51.94,12200.0,38.2589,38.2736,38.2442,38.2442,12200.0
2012-07-24 13:25:00,51.94,51.95,51.84,51.86,25100.0,38.2442,38.2516,38.1706,38.1853,25100.0
2012-07-24 13:30:00,51.87,51.87,51.83,51.84,23100.0,38.1926,38.1926,38.1632,38.1706,23100.0
2012-07-24 13:35:00,51.84,51.91,51.83,51.89,27100.0,38.1706,38.2221,38.1632,38.2074,27100.0
2012-07-24 13:40:00,51.9,51.93,51.86,51.93,34200.0,38.2147,38.2368,38.1853,38.2368,34200.0
2012-07-24 13:45:00,51.93,51.95,51.9,51.9,22700.0,38.2368,38.2516,38.2147,38.2147,22700.0
2012-07-24 13:50:00,51.91,52.13,51.89,52.11,22000.0,38.2221,38.3841,38.2074,38.3694,22000.0
2012-07-24 13:55:00,52.11,52.21,52.05,52.07,27500.0,38.3694,38.443,38.3252,38.3399,27500.0
2012-07-24 14:00:00,52.06,52.06,51.99,52.02,25400.0,38.3325,38.3325,38.281,38.3031,25400.0
2012-07-24 14:05:00,52.02,52.04,51.93,51.96,33300.0,38.3031,38.3178,38.2368,38.2589,33300.0
2012-07-24 14:10:00,51.97,52.0,51.95,51.95,18800.0,38.2663,38.2884,38.2516,38.2516,18800.0
2012-07-24 14:15:00,51.95,51.99,51.9,51.96,24200.0,38.2516,38.281,38.2147,38.2589,24200.0
2012-07-24 14:20:00,51.96,52.04,51.96,51.98,17900.0,38.2589,38.3178,38.2589,38.2736,17900.0
2012-07-24 14:25:00,51.97,51.97,51.78,51.78,25900.0,38.2663,38.2663,38.1264,38.1264,25900.0
2012-07-24 14:30:00,51.78,51.84,51.74,51.84,23500.0,38.1264,38.1706,38.0969,38.1706,23500.0
2012-07-24 14:35:00,51.85,51.95,51.81,51.94,23500.0,38.1779,38.2516,38.1485,38.2442,23500.0
2012-07-24 14:40:00,51.94,52.02,51.94,51.98,16900.0,38.2442,38.3031,38.2442,38.2736,16900.0
2012-07-24 14:45:00,51.99,52.0,51.9,51.92,22500.0,38.281,38.2884,38.2147,38.2295,22500.0
2012-07-24 14:50:00,51.91,52.01,51.91,51.95,27400.0,38.2221,38.2957,38.2221,38.2516,27400.0
2012-07-24 14:55:00,51.95,51.99,51.9,51.97,20400.0,38.2516,38.281,38.2147,38.2663,20400.0
2012-07-24 15:00:00,51.99,51.99,51.91,51.93,23200.0,38.281,38.281,38.2221,38.2368,23200.0
2012-07-24 15:05:00,51.93,51.98,51.83,51.83,22200.0,38.2368,38.2736,38.1632,38.1632,22200.0
2012-07-24 15:10:00,51.83,51.85,51.77,51.85,34000.0,38.1632,38.1779,38.119,38.1779,34000.0
2012-07-24 15:15:00,51.86,51.87,51.82,51.84,33600.0,38.1853,38.1926,38.1558,38.1706,33600.0
2012-07-24 15:20:00,51.85,52.02,51.83,52.02,29900.0,38.1779,38.3031,38.1632,38.3031,29900.0
2012-07-24 15:25:00,52.03,52.16,51.96,52.16,43200.0,38.3105,38.4062,38.2589,38.4062,43200.0
2012-07-24 15:30:00,52.16,52.17,52.04,52.08,66900.0,38.4062,38.4135,38.3178,38.3473,66900.0
2012-07-24 15:35:00,52.09,52.14,52.01,52.13,35500.0,38.3546,38.3915,38.2957,38.3841,35500.0
2012-07-24 15:40:00,52.13,52.21,52.12,52.16,56400.0,38.3841,38.443,38.3767,38.4062,56400.0
2012-07-24 15:45:00,52.16,52.18,52.01,52.11,67700.0,38.4062,38.4209,38.2957,38.3694,67700.0
2012-07-24 15:50:00,52.12,52.28,52.04,52.25,98700.0,38.3767,38.4945,38.3178,38.4724,98700.0
2012-07-24 15:55:00,52.26,52.33,52.2,52.28,158500.0,38.4798,38.5314,38.4356,38.4945,158500.0
2012-07-25 09:30:00,52.92,53.48,52.63,53.39,214100.0,38.9658,39.3781,38.7522,39.3118,214100.0
2012-07-25 09:35:00,53.43,53.43,52.97,53.3,51000.0,39.3413,39.3413,39.0026,39.2456,51000.0
2012-07-25 09:40:00,53.33,53.38,52.97,53.0,67800.0,39.2677,39.3045,39.0026,39.0247,67800.0
2012-07-25 09:45:00,52.99,53.07,52.98,53.01,78600.0,39.0173,39.0762,39.01,39.032,78600.0
2012-07-25 09:50:00,53.01,53.01,52.73,52.81,51800.0,39.032,39.032,38.8259,38.8848,51800.0
2012-07-25 09:55:00,52.81,52.83,52.71,52.74,77000.0,38.8848,38.8995,38.8112,38.8332,77000.0
2012-07-25 10:00:00,52.73,52.75,52.46,52.46,65500.0,38.8259,38.8406,38.6271,38.6271,65500.0
2012-07-25 10:05:00,52.46,52.5,52.3,52.33,58300.0,38.6271,38.6565,38.5093,38.5314,58300.0
2012-07-25 10:10:00,52.33,52.6,52.32,52.57,43300.0,38.5314,38.7302,38.524,38.7081,43300.0
2012-07-25 10:15:00,52.57,52.61,52.48,52.48,34400.0,38.7081,38.7375,38.6418,38.6418,34400.0
2012-07-25 10:20:00,52.46,52.6,52.46,52.56,32000.0,38.6271,38.7302,38.6271,38.7007,32000.0
2012-07-25 10:25:00,52.56,52.61,52.49,52.54,34500.0,38.7007,38.7375,38.6492,38.686,34500.0
2012-07-25 10:30:00,52.54,52.54,52.3,52.36,49600.0,38.686,38.686,38.5093,38.5534,49600.0
2012-07-25 10:35:00,52.37,52.54,52.37,52.5,41100.0,38.5608,38.686,38.5608,38.6565,41100.0
2012-07-25 10:40:00,52.51,52.61,52.47,52.54,35800.0,38.6639,38.7375,38.6344,38.686,35800.0
2012-07-25 10:45:00,52.53,52.54,52.39,52.48,49600.0,38.6786,38.686,38.5755,38.6418,49600.0
2012-07-25 10:50:00,52.49,52.54,52.42,52.51,81300.0,38.6492,38.686,38.5976,38.6639,81300.0
2012-07-25 10:55:00,52.51,52.52,52.4,52.45,24500.0,38.6639,38.6713,38.5829,38.6197,24500.0
2012-07-25 11:00:00,52.45,52.5,52.44,52.48,34900.0,38.6197,38.6565,38.6123,38.6418,34900.0
2012-07-25 11:05:00,52.48,52.48,52.34,52.35,25900.0,38.6418,38.6418,38.5387,38.5461,25900.0
2012-07-25 11:10:00,52.36,52.49,52.34,52.46,26800.0,38.5534,38.6492,38.5387,38.6271,26800.0
2012-07-25 11:15:00,52.47,52.58,52.46,52.57,30600.0,38.6344,38.7154,38.6271,38.7081,30600.0
2012-07-25 11:20:00,52.57,52.59,52.5,52.51,24300.0,38.7081,38.7228,38.6565,38.6639,24300.0
2012-07-25 11:25:00,52.5,52.6,52.49,52.49,22400.0,38.6565,38.7302,38.6492,38.6492,22400.0
2012-07-25 11:30:00,52.5,52.59,52.49,52.58,25700.0,38.6565,38.7228,38.6492,38.7154,25700.0
2012-07-25 11:35:00,52.57,52.62,52.49,52.6,43200.0,38.7081,38.7449,38.6492,38.7302,43200.0
2012-07-25 11:40:00,52.6,52.6,52.46,52.48,29900.0,38.7302,38.7302,38.6271,38.6418,29900.0
2012-07-25 11:45:00,52.48,52.57,52.47,52.51,23300.0,38.6418,38.7081,38.6344,38.6639,23300.0
2012-07-25 11:50:00,52.5,52.62,52.5,52.61,28400.0,38.6565,38.7449,38.6565,38.7375,28400.0
2012-07-25 11:55:00,52.61,52.63,52.54,52.6,35100.0,38.7375,38.7522,38.686,38.7302,35100.0
2012-07-25 12:00:00,52.6,52.67,52.58,52.63,49100.0,38.7302,38.7817,38.7154,38.7522,49100.0
2012-07-25 12:05:00,52.62,52.62,52.51,52.51,29400.0,38.7449,38.7449,38.6639,38.6639,29400.0
2012-07-25 12:10:00,52.5,52.55,52.43,52.45,37000.0,38.6565,38.6933,38.605,38.6197,37000.0
2012-07-25 12:15:00,52.44,52.49,52.36,52.41,21500.0,38.6123,38.6492,38.5534,38.5903,21500.0
2012-07-25 12:20:00,52.39,52.41,52.35,52.39,15700.0,38.5755,38.5903,38.5461,38.5755,15700.0
2012-07-25 12:25:00,52.39,52.42,52.37,52.38,19500.0,38.5755,38.5976,38.5608,38.5682,19500.0
2012-07-25 12:30:00,52.39,52.46,52.38,52.39,19500.0,38.5755,38.6271,38.5682,38.5755,19500.0
2012-07-25 12:35:00,52.41,52.42,52.32,52.37,16300.0,38.5903,38.5976,38.524,38.5608,16300.0
2012-07-25 12:40:00,52.37,52.4,52.36,52.38,15900.0,38.5608,38.5829,38.5534,38.5682,15900.0
2012-07-25 12:45:00,52.38,52.46,52.36,52.45,35500.0,38.5682,38.6271,38.5534,38.6197,35500.0
2012-07-25 12:50:00,52.44,52.49,52.44,52.47,20000.0,38.6123,38.6492,38.6123,38.6344,20000.0
2012-07-25 12:55:00,52.49,52.49,52.38,52.38,24900.0,38.6492,38.6492,38.5682,38.5682,24900.0
2012-07-25 13:00:00,52.39,52.54,52.39,52.5,29400.0,38.5755,38.686,38.5755,38.6565,29400.0
2012-07-25 13:05:00,52.51,52.54,52.42,52.43,31200.0,38.6639,38.686,38.5976,38.605,31200.0
2012-07-25 13:10:00,52.43,52.47,52.38,52.4,46300.0,38.605,38.6344,38.5682,38.5829,46300.0
2012-07-25 13:15:00,52.41,52.46,52.41,52.46,24800.0,38.5903,38.6271,38.5903,38.6271,24800.0
2012-07-25 13:20:00,52.46,52.54,52.45,52.53,35100.0,38.6271,38.686,38.6197,38.6786,35100.0
2012-07-25 13:25:00,52.53,52.6,52.5,52.6,43200.0,38.6786,38.7302,38.6565,38.7302,43200.0
2012-07-25 13:30:00,52.6,52.62,52.55,52.62,20600.0,38.7302,38.7449,38.6933,38.7449,20600.0
2012-07-25 13:35:00,52.63,52.8,52.63,52.76,27400.0,38.7522,38.8774,38.7522,38.848,27400.0
2012-07-25 13:40:00,52.77,52.77,52.64,52.68,26600.0,38.8553,38.8553,38.7596,38.7891,26600.0
2012-07-25 13:45:00,52.68,52.77,52.68,52.69,33100.0,38.7891,38.8553,38.7891,38.7964,33100.0
2012-07-25 13:50:00,52.69,52.73,52.64,52.65,21600.0,38.7964,38.8259,38.7596,38.767,21600.0
2012-07-25 13:55:00,52.66,52.79,52.66,52.77,22700.0,38.7743,38.8701,38.7743,38.8553,22700.0
2012-07-25 14:00:00,52.78,52.84,52.72,52.72,29700.0,38.8627,38.9069,38.8185,38.8185,29700.0
2012-07-25 14:05:00,52.71,52.78,52.71,52.74,22600.0,38.8112,38.8627,38.8112,38.8332,22600.0
2012-07-25 14:10:00,52.73,52.8,52.71,52.79,20300.0,38.8259,38.8774,38.8112,38.8701,20300.0
2012-07-25 14:15:00,52.79,52.84,52.74,52.82,30400.0,38.8701,38.9069,38.8332,38.8921,30400.0
2012-07-25 14:20:00,52.82,52.91,52.82,52.89,23000.0,38.8921,38.9584,38.8921,38.9437,23000.0
2012-07-25 14:25:00,52.9,52.91,52.8,52.83,27800.0,38.9511,38.9584,38.8774,38.8995,27800.0
2012-07-25 14:30:00,52.83,52.89,52.81,52.88,29500.0,38.8995,38.9437,38.8848,38.9363,29500.0
2012-07-25 14:35:00,52.88,52.96,52.84,52.84,34800.0,38.9363,38.9952,38.9069,38.9069,34800.0
2012-07-25 14:40:00,52.84,52.88,52.81,52.84,34500.0,38.9069,38.9363,38.8848,38.9069,34500.0
2012-07-25 14:45:00,52.84,52.94,52.82,52.92,37100.0,38.9069,38.9805,38.8921,38.9658,37100.0
2012-07-25 14:50:00,52.91,52.97,52.91,52.93,28400.0,38.9584,39.0026,38.9584,38.9731,28400.0
2012-07-25 14:55:00,52.93,52.93,52.86,52.86,23000.0,38.9731,38.9731,38.9216,38.9216,23000.0
2012-07-25 15:00:00,52.86,52.87,52.83,52.85,35800.0,38.9216,38.929,38.8995,38.9142,35800.0
2012-07-25 15:05:00,52.85,52.86,52.79,52.81,41600.0,38.9142,38.9216,38.8701,38.8848,41600.0
2012-07-25 15:10:00,52.82,52.82,52.74,52.74,42500.0,38.8921,38.8921,38.8332,38.8332,42500.0
2012-07-25 15:15:00,52.72,52.77,52.64,52.64,52900.0,38.8185,38.8553,38.7596,38.7596,52900.0
2012-07-25 15:20:00,52.64,52.65,52.56,52.64,44000.0,38.7596,38.767,38.7007,38.7596,44000.0
2012-07-25 15:25:00,52.65,52.69,52.6,52.68,51800.0,38.767,38.7964,38.7302,38.7891,51800.0
2012-07-25 15:30:00,52.68,52.68,52.59,52.59,52100.0,38.7891,38.7891,38.7228,38.7228,52100.0
2012-07-25 15:35:00,52.59,52.67,52.59,52.66,59100.0,38.7228,38.7817,38.7228,38.7743,59100.0
2012-07-25 15:40:00,52.66,52.68,52.54,52.59,76800.0,38.7743,38.7891,38.686,38.7228,76800.0
2012-07-25 15:45:00,52.59,52.64,52.54,52.63,74800.0,38.7228,38.7596,38.686,38.7522,74800.0
2012-07-25 15:50:00,52.62,52.65,52.58,52.64,91300.0,38.7449,38.767,38.7154,38.7596,91300.0
2012-07-25 15:55:00,52.65,52.69,52.61,52.69,143400.0,38.767,38.7964,38.7375,38.7964,143400.0
2012-07-26 09:30:00,53.46,53.99,53.45,53.97,50900.0,39.3634,39.7536,39.356,39.7389,50900.0
2012-07-26 09:35:00,53.95,54.0,53.83,53.92,28800.0,39.7242,39.761,39.6358,39.7021,28800.0
2012-07-26 09:40:00,53.92,53.95,53.69,53.79,23200.0,39.7021,39.7242,39.5327,39.6064,23200.0
2012-07-26 09:45:00,53.76,53.8,53.61,53.61,31600.0,39.5843,39.6137,39.4738,39.4738,31600.0
2012-07-26 09:50:00,53.62,53.78,53.61,53.74,26500.0,39.4812,39.599,39.4738,39.5696,26500.0
2012-07-26 09:55:00,53.76,53.82,53.75,53.79,20500.0,39.5843,39.6285,39.5769,39.6064,20500.0
2012-07-26 10:00:00,53.77,53.81,53.66,53.7,37700.0,39.5916,39.6211,39.5107,39.5401,37700.0
2012-07-26 10:05:00,53.72,53.88,53.71,53.85,48000.0,39.5548,39.6726,39.5475,39.6506,48000.0
2012-07-26 10:10:00,53.84,53.86,53.67,53.68,29100.0,39.6432,39.6579,39.518,39.5254,29100.0
2012-07-26 10:15:00,53.67,53.72,53.61,53.63,27400.0,39.518,39.5548,39.4738,39.4886,27400.0
2012-07-26 10:20:00,53.65,53.66,53.58,53.58,16800.0,39.5033,39.5107,39.4517,39.4517,16800.0
2012-07-26 10:25:00,53.58,53.64,53.44,53.44,30800.0,39.4517,39.4959,39.3487,39.3487,30800.0
2012-07-26 10:30:00,53.45,53.56,53.42,53.42,17700.0,39.356,39.437,39.3339,39.3339,17700.0
2012-07-26 10:35:00,53.38,53.38,53.17,53.2,32400.0,39.3045,39.3045,39.1499,39.1719,32400.0
2012-07-26 10:40:00,53.2,53.23,53.1,53.16,86900.0,39.1719,39.194,39.0983,39.1425,86900.0
2012-07-26 10:45:00,53.15,53.17,53.07,53.1,55600.0,39.1351,39.1499,39.0762,39.0983,55600.0
2012-07-26 10:50:00,53.1,53.14,53.06,53.08,95900.0,39.0983,39.1278,39.0689,39.0836,95900.0
2012-07-26 10:55:00,53.09,53.14,53.04,53.11,48400.0,39.091,39.1278,39.0541,39.1057,48400.0
2012-07-26 11:00:00,53.12,53.12,53.05,53.09,39300.0,39.113,39.113,39.0615,39.091,39300.0
2012-07-26 11:05:00,53.07,53.09,52.94,53.0,40000.0,39.0762,39.091,38.9805,39.0247,40000.0
2012-07-26 11:10:00,53.0,53.01,52.96,52.98,27900.0,39.0247,39.032,38.9952,39.01,27900.0
2012-07-26 11:15:00,52.98,53.01,52.98,53.0,29200.0,39.01,39.032,39.01,39.0247,29200.0
2012-07-26 11:20:00,53.0,53.01,52.94,52.95,17900.0,39.0247,39.032,38.9805,38.9879,17900.0
2012-07-26 11:25:00,52.94,52.95,52.86,52.93,31800.0,38.9805,38.9879,38.9216,38.9731,31800.0
2012-07-26 11:30:00,52.93,52.95,52.9,52.95,33100.0,38.9731,38.9879,38.9511,38.9879,33100.0
2012-07-26 11:35:00,52.95,52.95,52.88,52.88,17700.0,38.9879,38.9879,38.9363,38.9363,17700.0
2012-07-26 11:40:00,52.88,52.89,52.7,52.74,37200.0,38.9363,38.9437,38.8038,38.8332,37200.0
2012-07-26 11:45:00,52.75,52.76,52.7,52.72,38800.0,38.8406,38.848,38.8038,38.8185,38800.0
2012-07-26 11:50:00,52.72,52.79,52.72,52.76,20900.0,38.8185,38.8701,38.8185,38.848,20900.0
2012-07-26 11:55:00,52.76,52.86,52.76,52.86,41700.0,38.848,38.9216,38.848,38.9216,41700.0
2012-07-26 12:00:00,52.86,52.97,52.8,52.8,184000.0,38.9216,39.0026,38.8774,38.8774,184000.0
2012-07-26 12:05:00,52.82,53.02,52.82,52.98,193400.0,38.8921,39.0394,38.8921,39.01,193400.0
2012-07-26 12:10:00,52.98,53.04,52.95,53.04,16000.0,39.01,39.0541,38.9879,39.0541,16000.0
2012-07-26 12:15:00,53.05,53.07,52.97,53.01,12200.0,39.0615,39.0762,39.0026,39.032,12200.0
2012-07-26 12:20:00,53.01,53.08,53.0,53.07,9800.0,39.032,39.0836,39.0247,39.0762,9800.0
2012-07-26 12:25:00,53.05,53.09,53.02,53.05,12500.0,39.0615,39.091,39.0394,39.0615,12500.0
2012-07-26 12:30:00,53.04,53.08,53.01,53.01,9100.0,39.0541,39.0836,39.032,39.032,9100.0
2012-07-26 12:35:00,53.01,53.04,52.96,53.04,11200.0,39.032,39.0541,38.9952,39.0541,11200.0
2012-07-26 12:40:00,53.03,53.06,53.01,53.01,26800.0,39.0468,39.0689,39.032,39.032,26800.0
2012-07-26 12:45:00,52.99,53.06,52.98,53.0,28700.0,39.0173,39.0689,39.01,39.0247,28700.0
2012-07-26 12:50:00,53.01,53.02,52.97,53.02,21200.0,39.032,39.0394,39.0026,39.0394,21200.0
2012-07-26 12:55:00,53.01,53.14,53.01,53.08,51200.0,39.032,39.1278,39.032,39.0836,51200.0
2012-07-26 13:00:00,53.09,53.2,53.08,53.2,18000.0,39.091,39.1719,39.0836,39.1719,18000.0
2012-07-26 13:05:00,53.18,53.19,53.1,53.11,15500.0,39.1572,39.1646,39.0983,39.1057,15500.0
2012-07-26 13:10:00,53.1,53.16,53.07,53.1,32100.0,39.0983,39.1425,39.0762,39.0983,32100.0
2012-07-26 13:15:00,53.1,53.12,53.09,53.11,29600.0,39.0983,39.113,39.091,39.1057,29600.0
2012-07-26 13:20:00,53.11,53.15,53.1,53.12,20900.0,39.1057,39.1351,39.0983,39.113,20900.0
2012-07-26 13:25:00,53.12,53.24,53.12,53.2,68200.0,39.113,39.2014,39.113,39.1719,68200.0
2012-07-26 13:30:00,53.19,53.27,53.18,53.19,18100.0,39.1646,39.2235,39.1572,39.1646,18100.0
2012-07-26 13:35:00,53.18,53.32,53.17,53.32,36800.0,39.1572,39.2603,39.1499,39.2603,36800.0
2012-07-26 13:40:00,53.32,53.35,53.28,53.28,69700.0,39.2603,39.2824,39.2309,39.2309,69700.0
2012-07-26 13:45:00,53.29,53.29,53.21,53.24,80800.0,39.2382,39.2382,39.1793,39.2014,80800.0
2012-07-26 13:50:00,53.24,53.29,53.19,53.29,66500.0,39.2014,39.2382,39.1646,39.2382,66500.0
2012-07-26 13:55:00,53.27,53.31,53.26,53.28,6600.0,39.2235,39.2529,39.2161,39.2309,6600.0
2012-07-26 14:00:00,53.28,53.35,53.28,53.35,10100.0,39.2309,39.2824,39.2309,39.2824,10100.0
2012-07-26 14:05:00,53.35,53.39,53.25,53.29,101700.0,39.2824,39.3118,39.2088,39.2382,101700.0
2012-07-26 14:10:00,53.27,53.31,53.22,53.22,33200.0,39.2235,39.2529,39.1867,39.1867,33200.0
2012-07-26 14:15:00,53.22,53.27,53.19,53.22,26200.0,39.1867,39.2235,39.1646,39.1867,26200.0
2012-07-26 14:20:00,53.18,53.23,53.18,53.22,61500.0,39.1572,39.194,39.1572,39.1867,61500.0
2012-07-26 14:25:00,53.22,53.26,53.2,53.26,19300.0,39.1867,39.2161,39.1719,39.2161,19300.0
2012-07-26 14:30:00,53.23,53.27,53.21,53.21,16500.0,39.194,39.2235,39.1793,39.1793,16500.0
2012-07-26 14:35:00,53.22,53.28,53.21,53.27,24100.0,39.1867,39.2309,39.1793,39.2235,24100.0
2012-07-26 14:40:00,53.27,53.28,53.24,53.25,12500.0,39.2235,39.2309,39.2014,39.2088,12500.0
2012-07-26 14:45:00,53.24,53.32,53.24,53.3,42300.0,39.2014,39.2603,39.2014,39.2456,42300.0
2012-07-26 14:50:00,53.3,53.43,53.28,53.41,20500.0,39.2456,39.3413,39.2309,39.3266,20500.0
2012-07-26 14:55:00,53.39,53.42,53.34,53.36,11400.0,39.3118,39.3339,39.275,39.2898,11400.0
2012-07-26 15:00:00,53.35,53.4,53.35,53.39,12300.0,39.2824,39.3192,39.2824,39.3118,12300.0
2012-07-26 15:05:00,53.38,53.42,53.34,53.41,32500.0,39.3045,39.3339,39.275,39.3266,32500.0
2012-07-26 15:10:00,53.4,53.46,53.4,53.45,28800.0,39.3192,39.3634,39.3192,39.356,28800.0
2012-07-26 15:15:00,53.44,53.44,53.39,53.41,18100.0,39.3487,39.3487,39.3118,39.3266,18100.0
2012-07-26 15:20:00,53.4,53.43,53.38,53.4,66300.0,39.3192,39.3413,39.3045,39.3192,66300.0
2012-07-26 15:25:00,53.4,53.48,53.39,53.47,25500.0,39.3192,39.3781,39.3118,39.3708,25500.0
2012-07-26 15:30:00,53.47,53.53,53.46,53.53,69400.0,39.3708,39.4149,39.3634,39.4149,69400.0
2012-07-26 15:35:00,53.53,53.57,53.52,53.56,61800.0,39.4149,39.4444,39.4076,39.437,61800.0
2012-07-26 15:40:00,53.56,53.63,53.53,53.6,111800.0,39.437,39.4886,39.4149,39.4665,111800.0
2012-07-26 15:45:00,53.6,53.67,53.53,53.53,63700.0,39.4665,39.518,39.4149,39.4149,63700.0
2012-07-26 15:50:00,53.53,53.63,53.53,53.57,150400.0,39.4149,39.4886,39.4149,39.4444,150400.0
2012-07-26 15:55:00,53.56,53.66,53.53,53.56,138000.0,39.437,39.5107,39.4149,39.437,138000.0
2012-07-27 09:30:00,54.01,54.25,53.61,54.03,48400.0,39.7684,39.9451,39.4738,39.7831,48400.0
2012-07-27 09:35:00,54.03,54.32,53.97,54.32,29600.0,39.7831,39.9966,39.7389,39.9966,29600.0
2012-07-27 09:40:00,54.29,54.3,54.08,54.12,19900.0,39.9745,39.9819,39.8199,39.8494,19900.0
2012-07-27 09:45:00,54.13,54.22,54.03,54.16,40400.0,39.8567,39.923,39.7831,39.8788,40400.0
2012-07-27 09:50:00,54.17,54.29,54.15,54.24,46700.0,39.8862,39.9745,39.8714,39.9377,46700.0
2012-07-27 09:55:00,54.26,54.43,54.24,54.35,55000.0,39.9524,40.0776,39.9377,40.0187,55000.0
2012-07-27 10:00:00,54.35,54.54,54.35,54.41,38400.0,40.0187,40.1586,40.0187,40.0629,38400.0
2012-07-27 10:05:00,54.42,54.45,54.38,54.4,32600.0,40.0703,40.0923,40.0408,40.0555,32600.0
2012-07-27 10:10:00,54.4,54.43,54.33,54.39,13300.0,40.0555,40.0776,40.004,40.0482,13300.0
2012-07-27 10:15:00,54.38,54.43,54.37,54.43,12100.0,40.0408,40.0776,40.0334,40.0776,12100.0
2012-07-27 10:20:00,54.41,54.47,54.33,54.36,11500.0,40.0629,40.1071,40.004,40.0261,11500.0
2012-07-27 10:25:00,54.36,54.44,54.33,54.33,16200.0,40.0261,40.085,40.004,40.004,16200.0
2012-07-27 10:30:00,54.35,54.45,54.34,54.38,19900.0,40.0187,40.0923,40.0113,40.0408,19900.0
2012-07-27 10:35:00,54.36,54.46,54.35,54.4,26900.0,40.0261,40.0997,40.0187,40.0555,26900.0
2012-07-27 10:40:00,54.4,54.49,54.39,54.49,17200.0,40.0555,40.1218,40.0482,40.1218,17200.0
2012-07-27 10:45:00,54.5,54.57,54.5,54.52,15300.0,40.1292,40.1807,40.1292,40.1439,15300.0
2012-07-27 10:50:00,54.52,54.55,54.49,54.55,16200.0,40.1439,40.166,40.1218,40.166,16200.0
2012-07-27 10:55:00,54.56,54.66,54.56,54.63,34100.0,40.1733,40.247,40.1733,40.2249,34100.0
2012-07-27 11:00:00,54.63,54.69,54.63,54.64,23900.0,40.2249,40.2691,40.2249,40.2322,23900.0
2012-07-27 11:05:00,54.63,54.69,54.58,54.64,17500.0,40.2249,40.2691,40.1881,40.2322,17500.0
2012-07-27 11:10:00,54.64,54.65,54.56,54.59,19100.0,40.2322,40.2396,40.1733,40.1954,19100.0
2012-07-27 11:15:00,54.58,54.67,54.58,54.67,31700.0,40.1881,40.2543,40.1881,40.2543,31700.0
2012-07-27 11:20:00,54.66,54.72,54.64,54.71,30400.0,40.247,40.2911,40.2322,40.2838,30400.0
2012-07-27 11:25:00,54.7,54.73,54.65,54.65,32300.0,40.2764,40.2985,40.2396,40.2396,32300.0
2012-07-27 11:30:00,54.64,54.72,54.64,54.71,28000.0,40.2322,40.2911,40.2322,40.2838,28000.0
2012-07-27 11:35:00,54.71,54.71,54.6,54.62,20300.0,40.2838,40.2838,40.2028,40.2175,20300.0
2012-07-27 11:40:00,54.61,54.67,54.6,54.61,15400.0,40.2102,40.2543,40.2028,40.2102,15400.0
2012-07-27 11:45:00,54.61,54.65,54.6,54.65,11600.0,40.2102,40.2396,40.2028,40.2396,11600.0
2012-07-27 11:50:00,54.63,54.71,54.62,54.71,18400.0,40.2249,40.2838,40.2175,40.2838,18400.0
2012-07-27 11:55:00,54.71,54.76,54.68,54.69,27900.0,40.2838,40.3206,40.2617,40.2691,27900.0
2012-07-27 12:00:00,54.69,54.71,54.62,54.63,43300.0,40.2691,40.2838,40.2175,40.2249,43300.0
2012-07-27 12:05:00,54.64,54.69,54.62,54.64,24500.0,40.2322,40.2691,40.2175,40.2322,24500.0
2012-07-27 12:10:00,54.65,54.68,54.62,54.64,38300.0,40.2396,40.2617,40.2175,40.2322,38300.0
2012-07-27 12:15:00,54.64,54.64,54.58,54.62,21900.0,40.2322,40.2322,40.1881,40.2175,21900.0
2012-07-27 12:20:00,54.62,54.66,54.58,54.65,23100.0,40.2175,40.247,40.1881,40.2396,23100.0
2012-07-27 12:25:00,54.64,54.71,54.64,54.65,32200.0,40.2322,40.2838,40.2322,40.2396,32200.0
2012-07-27 12:30:00,54.65,54.77,54.65,54.74,47400.0,40.2396,40.328,40.2396,40.3059,47400.0
2012-07-27 12:35:00,54.74,54.77,54.7,54.72,11000.0,40.3059,40.328,40.2764,40.2911,11000.0
2012-07-27 12:40:00,54.72,54.77,54.71,54.76,5100.0,40.2911,40.328,40.2838,40.3206,5100.0
2012-07-27 12:45:00,54.77,54.77,54.72,54.74,14400.0,40.328,40.328,40.2911,40.3059,14400.0
2012-07-27 12:50:00,54.75,54.76,54.71,54.72,13300.0,40.3132,40.3206,40.2838,40.2911,13300.0
2012-07-27 12:55:00,54.73,54.76,54.71,54.76,15400.0,40.2985,40.3206,40.2838,40.3206,15400.0
2012-07-27 13:00:00,54.76,54.81,54.74,54.81,17200.0,40.3206,40.3574,40.3059,40.3574,17200.0
2012-07-27 13:05:00,54.81,54.81,54.74,54.77,10600.0,40.3574,40.3574,40.3059,40.328,10600.0
2012-07-27 13:10:00,54.75,54.8,54.75,54.75,11200.0,40.3132,40.3501,40.3132,40.3132,11200.0
2012-07-27 13:15:00,54.75,54.81,54.74,54.81,14800.0,40.3132,40.3574,40.3059,40.3574,14800.0
2012-07-27 13:20:00,54.79,54.81,54.72,54.74,18800.0,40.3427,40.3574,40.2911,40.3059,18800.0
2012-07-27 13:25:00,54.74,55.13,54.73,55.11,107400.0,40.3059,40.593,40.2985,40.5783,107400.0
2012-07-27 13:30:00,55.13,55.38,55.1,55.25,60000.0,40.593,40.7771,40.5709,40.6814,60000.0
2012-07-27 13:35:00,55.26,55.49,55.25,55.46,54300.0,40.6888,40.8581,40.6814,40.836,54300.0
2012-07-27 13:40:00,55.45,55.5,55.27,55.28,38100.0,40.8287,40.8655,40.6961,40.7035,38100.0
2012-07-27 13:45:00,55.29,55.3,55.14,55.18,28800.0,40.7108,40.7182,40.6004,40.6299,28800.0
2012-07-27 13:50:00,55.15,55.23,55.11,55.21,42500.0,40.6078,40.6667,40.5783,40.6519,42500.0
2012-07-27 13:55:00,55.21,55.29,55.18,55.28,33400.0,40.6519,40.7108,40.6299,40.7035,33400.0
2012-07-27 14:00:00,55.28,55.28,55.19,55.23,61400.0,40.7035,40.7035,40.6372,40.6667,61400.0
2012-07-27 14:05:00,55.24,55.31,55.23,55.3,38600.0,40.674,40.7256,40.6667,40.7182,38600.0
2012-07-27 14:10:00,55.28,55.28,55.14,55.15,26600.0,40.7035,40.7035,40.6004,40.6078,26600.0
2012-07-27 14:15:00,55.14,55.25,55.14,55.18,25900.0,40.6004,40.6814,40.6004,40.6299,25900.0
2012-07-27 14:20:00,55.17,55.23,55.14,55.18,23900.0,40.6225,40.6667,40.6004,40.6299,23900.0
2012-07-27 14:25:00,55.17,55.23,55.15,55.17,20000.0,40.6225,40.6667,40.6078,40.6225,20000.0
2012-07-27 14:30:00,55.16,55.28,55.15,55.28,24900.0,40.6151,40.7035,40.6078,40.7035,24900.0
2012-07-27 14:35:00,55.27,55.33,55.25,55.32,20600.0,40.6961,40.7403,40.6814,40.7329,20600.0
2012-07-27 14:40:00,55.32,55.39,55.28,55.35,27500.0,40.7329,40.7845,40.7035,40.755,27500.0
2012-07-27 14:45:00,55.35,55.35,55.29,55.32,23200.0,40.755,40.755,40.7108,40.7329,23200.0
2012-07-27 14:50:00,55.32,55.39,55.28,55.37,51400.0,40.7329,40.7845,40.7035,40.7698,51400.0
2012-07-27 14:55:00,55.36,55.37,55.25,55.3,22500.0,40.7624,40.7698,40.6814,40.7182,22500.0
2012-07-27 15:00:00,55.3,55.38,55.29,55.33,31400.0,40.7182,40.7771,40.7108,40.7403,31400.0
2012-07-27 15:05:00,55.32,55.43,55.31,55.38,45200.0,40.7329,40.8139,40.7256,40.7771,45200.0
2012-07-27 15:10:00,55.4,55.4,55.32,55.36,24200.0,40.7918,40.7918,40.7329,40.7624,24200.0
2012-07-27 15:15:00,55.36,55.38,55.33,55.37,18500.0,40.7624,40.7771,40.7403,40.7698,18500.0
2012-07-27 15:20:00,55.37,55.37,55.3,55.31,31100.0,40.7698,40.7698,40.7182,40.7256,31100.0
2012-07-27 15:25:00,55.32,55.39,55.32,55.38,31300.0,40.7329,40.7845,40.7329,40.7771,31300.0
2012-07-27 15:30:00,55.38,55.43,55.34,55.39,50700.0,40.7771,40.8139,40.7477,40.7845,50700.0
2012-07-27 15:35:00,55.39,55.42,55.33,55.34,52000.0,40.7845,40.8066,40.7403,40.7477,52000.0
2012-07-27 15:40:00,55.35,55.41,55.32,55.37,59800.0,40.755,40.7992,40.7329,40.7698,59800.0
2012-07-27 15:45:00,55.37,55.44,55.36,55.36,58200.0,40.7698,40.8213,40.7624,40.7624,58200.0
2012-07-27 15:50:00,55.37,55.38,55.19,55.23,167200.0,40.7698,40.7771,40.6372,40.6667,167200.0
2012-07-27 15:55:00,55.24,55.32,55.17,55.26,232200.0,40.674,40.7329,40.6225,40.6888,232200.0
2012-07-30 09:30:00,55.14,55.44,55.09,55.42,30400.0,40.6004,40.8213,40.5636,40.8066,30400.0
2012-07-30 09:35:00,55.39,55.39,55.11,55.15,16900.0,40.7845,40.7845,40.5783,40.6078,16900.0
2012-07-30 09:40:00,55.11,55.11,54.94,55.01,23000.0,40.5783,40.5783,40.4531,40.5047,23000.0
2012-07-30 09:45:00,55.01,55.03,54.9,54.92,25300.0,40.5047,40.5194,40.4237,40.4384,25300.0
2012-07-30 09:50:00,54.92,54.99,54.87,54.93,60600.0,40.4384,40.49,40.4016,40.4458,60600.0
2012-07-30 09:55:00,54.95,55.18,54.95,55.16,29800.0,40.4605,40.6299,40.4605,40.6151,29800.0
2012-07-30 10:00:00,55.16,55.19,55.03,55.13,68200.0,40.6151,40.6372,40.5194,40.593,68200.0
2012-07-30 10:05:00,55.14,55.19,55.04,55.09,29300.0,40.6004,40.6372,40.5268,40.5636,29300.0
2012-07-30 10:10:00,55.08,55.13,55.03,55.09,22300.0,40.5562,40.593,40.5194,40.5636,22300.0
2012-07-30 10:15:00,55.08,55.11,55.03,55.06,25500.0,40.5562,40.5783,40.5194,40.5415,25500.0
2012-07-30 10:20:00,55.05,55.26,55.05,55.25,34700.0,40.5341,40.6888,40.5341,40.6814,34700.0
2012-07-30 10:25:00,55.23,55.29,55.18,55.19,20800.0,40.6667,40.7108,40.6299,40.6372,20800.0
2012-07-30 10:30:00,55.2,55.2,55.08,55.09,21200.0,40.6446,40.6446,40.5562,40.5636,21200.0
2012-07-30 10:35:00,55.08,55.14,55.07,55.1,27500.0,40.5562,40.6004,40.5489,40.5709,27500.0
2012-07-30 10:40:00,55.09,55.15,55.06,55.08,35900.0,40.5636,40.6078,40.5415,40.5562,35900.0
2012-07-30 10:45:00,55.08,55.09,54.97,55.01,24100.0,40.5562,40.5636,40.4752,40.5047,24100.0
2012-07-30 10:50:00,55.01,55.01,54.9,54.93,33500.0,40.5047,40.5047,40.4237,40.4458,33500.0
2012-07-30 10:55:00,54.92,54.93,54.77,54.77,34500.0,40.4384,40.4458,40.328,40.328,34500.0
2012-07-30 11:00:00,54.76,54.86,54.76,54.84,33700.0,40.3206,40.3942,40.3206,40.3795,33700.0
2012-07-30 11:05:00,54.85,54.87,54.82,54.82,29100.0,40.3869,40.4016,40.3648,40.3648,29100.0
2012-07-30 11:10:00,54.82,54.85,54.8,54.8,31600.0,40.3648,40.3869,40.3501,40.3501,31600.0
2012-07-30 11:15:00,54.78,54.78,54.65,54.66,35600.0,40.3353,40.3353,40.2396,40.247,35600.0
2012-07-30 11:20:00,54.65,54.66,54.59,54.66,37200.0,40.2396,40.247,40.1954,40.247,37200.0
2012-07-30 11:25:00,54.65,54.69,54.61,54.68,31300.0,40.2396,40.2691,40.2102,40.2617,31300.0
2012-07-30 11:30:00,54.67,54.68,54.59,54.59,46800.0,40.2543,40.2617,40.1954,40.1954,46800.0
2012-07-30 11:35:00,54.6,54.61,54.55,54.61,49000.0,40.2028,40.2102,40.166,40.2102,49000.0
2012-07-30 11:40:00,54.6,54.6,54.51,54.59,29200.0,40.2028,40.2028,40.1365,40.1954,29200.0
2012-07-30 11:45:00,54.58,54.61,54.56,54.58,22200.0,40.1881,40.2102,40.1733,40.1881,22200.0
2012-07-30 11:50:00,54.58,54.67,54.55,54.55,72900.0,40.1881,40.2543,40.166,40.166,72900.0
2012-07-30 11:55:00,54.55,54.6,54.53,54.54,26200.0,40.166,40.2028,40.1512,40.1586,26200.0
2012-07-30 12:00:00,54.54,54.61,54.49,54.6,32700.0,40.1586,40.2102,40.1218,40.2028,32700.0
2012-07-30 12:05:00,54.6,54.62,54.58,54.59,38200.0,40.2028,40.2175,40.1881,40.1954,38200.0
2012-07-30 12:10:00,54.59,54.63,54.59,54.6,22500.0,40.1954,40.2249,40.1954,40.2028,22500.0
2012-07-30 12:15:00,54.6,54.63,54.52,54.55,27700.0,40.2028,40.2249,40.1439,40.166,27700.0
2012-07-30 12:20:00,54.54,54.6,54.53,54.59,47300.0,40.1586,40.2028,40.1512,40.1954,47300.0
2012-07-30 12:25:00,54.6,54.6,54.53,54.54,23600.0,40.2028,40.2028,40.1512,40.1586,23600.0
2012-07-30 12:30:00,54.55,54.56,54.5,54.5,16600.0,40.166,40.1733,40.1292,40.1292,16600.0
2012-07-30 12:35:00,54.5,54.54,54.49,54.52,22400.0,40.1292,40.1586,40.1218,40.1439,22400.0
2012-07-30 12:40:00,54.52,54.65,54.51,54.62,33400.0,40.1439,40.2396,40.1365,40.2175,33400.0
2012-07-30 12:45:00,54.63,54.63,54.55,54.55,18800.0,40.2249,40.2249,40.166,40.166,18800.0
2012-07-30 12:50:00,54.55,54.68,54.54,54.65,22700.0,40.166,40.2617,40.1586,40.2396,22700.0
2012-07-30 12:55:00,54.65,54.65,54.58,54.61,20000.0,40.2396,40.2396,40.1881,40.2102,20000.0
2012-07-30 13:00:00,54.6,54.62,54.54,54.57,16800.0,40.2028,40.2175,40.1586,40.1807,16800.0
2012-07-30 13:05:00,54.57,54.67,54.57,54.67,21700.0,40.1807,40.2543,40.1807,40.2543,21700.0
2012-07-30 13:10:00,54.67,54.67,54.6,54.6,18600.0,40.2543,40.2543,40.2028,40.2028,18600.0
2012-07-30 13:15:00,54.6,54.62,54.55,54.6,20400.0,40.2028,40.2175,40.166,40.2028,20400.0
2012-07-30 13:20:00,54.59,54.66,54.54,54.66,20600.0,40.1954,40.247,40.1586,40.247,20600.0
2012-07-30 13:25:00,54.66,54.68,54.6,54.6,21700.0,40.247,40.2617,40.2028,40.2028,21700.0
2012-07-30 13:30:00,54.61,54.78,54.61,54.77,28200.0,40.2102,40.3353,40.2102,40.328,28200.0
2012-07-30 13:35:00,54.78,54.78,54.7,54.7,25000.0,40.3353,40.3353,40.2764,40.2764,25000.0
2012-07-30 13:40:00,54.7,54.7,54.6,54.6,18000.0,40.2764,40.2764,40.2028,40.2028,18000.0
2012-07-30 13:45:00,54.62,54.62,54.57,54.59,22600.0,40.2175,40.2175,40.1807,40.1954,22600.0
2012-07-30 13:50:00,54.57,54.61,54.52,54.6,23200.0,40.1807,40.2102,40.1439,40.2028,23200.0
2012-07-30 13:55:00,54.61,54.62,54.55,54.56,26500.0,40.2102,40.2175,40.166,40.1733,26500.0
2012-07-30 14:00:00,54.56,54.6,54.48,54.6,28300.0,40.1733,40.2028,40.1144,40.2028,28300.0
2012-07-30 14:05:00,54.6,54.6,54.5,54.51,25500.0,40.2028,40.2028,40.1292,40.1365,25500.0
2012-07-30 14:10:00,54.51,54.6,54.49,54.57,32000.0,40.1365,40.2028,40.1218,40.1807,32000.0
2012-07-30 14:15:00,54.57,54.57,54.49,54.5,49700.0,40.1807,40.1807,40.1218,40.1292,49700.0
2012-07-30 14:20:00,54.5,54.56,54.49,54.5,74400.0,40.1292,40.1733,40.1218,40.1292,74400.0
2012-07-30 14:25:00,54.5,54.57,54.5,54.56,23200.0,40.1292,40.1807,40.1292,40.1733,23200.0
2012-07-30 14:30:00,54.57,54.6,54.56,54.59,21600.0,40.1807,40.2028,40.1733,40.1954,21600.0
2012-07-30 14:35:00,54.58,54.62,54.57,54.61,25800.0,40.1881,40.2175,40.1807,40.2102,25800.0
2012-07-30 14:40:00,54.6,54.7,54.6,54.65,30900.0,40.2028,40.2764,40.2028,40.2396,30900.0
2012-07-30 14:45:00,54.65,54.69,54.64,54.64,23800.0,40.2396,40.2691,40.2322,40.2322,23800.0
2012-07-30 14:50:00,54.65,54.66,54.6,54.65,27700.0,40.2396,40.247,40.2028,40.2396,27700.0
2012-07-30 14:55:00,54.66,54.7,54.65,54.69,29400.0,40.247,40.2764,40.2396,40.2691,29400.0
2012-07-30 15:00:00,54.69,54.7,54.64,54.65,24700.0,40.2691,40.2764,40.2322,40.2396,24700.0
2012-07-30 15:05:00,54.65,54.66,54.56,54.59,32300.0,40.2396,40.247,40.1733,40.1954,32300.0
2012-07-30 15:10:00,54.58,54.66,54.58,54.58,60600.0,40.1881,40.247,40.1881,40.1881,60600.0
2012-07-30 15:15:00,54.59,54.65,54.58,54.63,43900.0,40.1954,40.2396,40.1881,40.2249,43900.0
2012-07-30 15:20:00,54.63,54.64,54.58,54.63,39900.0,40.2249,40.2322,40.1881,40.2249,39900.0
2012-07-30 15:25:00,54.63,54.66,54.58,54.66,50400.0,40.2249,40.247,40.1881,40.247,50400.0
2012-07-30 15:30:00,54.66,54.74,54.62,54.64,67500.0,40.247,40.3059,40.2175,40.2322,67500.0
2012-07-30 15:35:00,54.64,54.64,54.58,54.6,66100.0,40.2322,40.2322,40.1881,40.2028,66100.0
2012-07-30 15:40:00,54.6,54.65,54.59,54.64,86300.0,40.2028,40.2396,40.1954,40.2322,86300.0
2012-07-30 15:45:00,54.64,54.67,54.58,54.61,77600.0,40.2322,40.2543,40.1881,40.2102,77600.0
2012-07-30 15:50:00,54.61,54.62,54.54,54.58,79600.0,40.2102,40.2175,40.1586,40.1881,79600.0
2012-07-30 15:55:00,54.58,54.62,54.57,54.59,260300.0,40.1881,40.2175,40.1807,40.1954,260300.0
2012-07-31 09:30:00,54.5,54.64,54.24,54.24,46800.0,40.1292,40.2322,39.9377,39.9377,46800.0
2012-07-31 09:35:00,54.31,54.41,54.25,54.34,30600.0,39.9893,40.0629,39.9451,40.0113,30600.0
2012-07-31 09:40:00,54.39,54.72,54.39,54.7,22200.0,40.0482,40.2911,40.0482,40.2764,22200.0
2012-07-31 09:45:00,54.66,54.72,54.49,54.58,28700.0,40.247,40.2911,40.1218,40.1881,28700.0
2012-07-31 09:50:00,54.55,54.58,54.43,54.5,41400.0,40.166,40.1881,40.0776,40.1292,41400.0
2012-07-31 09:55:00,54.5,54.58,54.45,54.55,38100.0,40.1292,40.1881,40.0923,40.166,38100.0
2012-07-31 10:00:00,54.6,54.66,54.39,54.52,42200.0,40.2028,40.247,40.0482,40.1439,42200.0
2012-07-31 10:05:00,54.54,54.55,54.36,54.43,55400.0,40.1586,40.166,40.0261,40.0776,55400.0
2012-07-31 10:10:00,54.43,54.63,54.42,54.54,53700.0,40.0776,40.2249,40.0703,40.1586,53700.0
2012-07-31 10:15:00,54.56,54.63,54.5,54.62,20500.0,40.1733,40.2249,40.1292,40.2175,20500.0
2012-07-31 10:20:00,54.63,54.81,54.61,54.81,18700.0,40.2249,40.3574,40.2102,40.3574,18700.0
2012-07-31 10:25:00,54.8,54.84,54.7,54.72,31000.0,40.3501,40.3795,40.2764,40.2911,31000.0
2012-07-31 10:30:00,54.72,54.81,54.7,54.76,32300.0,40.2911,40.3574,40.2764,40.3206,32300.0
2012-07-31 10:35:00,54.77,54.8,54.73,54.79,36000.0,40.328,40.3501,40.2985,40.3427,36000.0
2012-07-31 10:40:00,54.78,54.86,54.71,54.84,23500.0,40.3353,40.3942,40.2838,40.3795,23500.0
2012-07-31 10:45:00,54.86,54.91,54.85,54.9,22100.0,40.3942,40.431,40.3869,40.4237,22100.0
2012-07-31 10:50:00,54.9,54.91,54.81,54.9,25300.0,40.4237,40.431,40.3574,40.4237,25300.0
2012-07-31 10:55:00,54.91,54.92,54.75,54.77,15700.0,40.431,40.4384,40.3132,40.328,15700.0
2012-07-31 11:00:00,54.76,54.79,54.67,54.69,19500.0,40.3206,40.3427,40.2543,40.2691,19500.0
2012-07-31 11:05:00,54.7,54.7,54.61,54.64,15600.0,40.2764,40.2764,40.2102,40.2322,15600.0
2012-07-31 11:10:00,54.62,54.84,54.62,54.81,20900.0,40.2175,40.3795,40.2175,40.3574,20900.0
2012-07-31 11:15:00,54.8,54.83,54.68,54.68,15800.0,40.3501,40.3721,40.2617,40.2617,15800.0
2012-07-31 11:20:00,54.68,54.77,54.68,54.73,20200.0,40.2617,40.328,40.2617,40.2985,20200.0
2012-07-31 11:25:00,54.73,54.76,54.69,54.71,21100.0,40.2985,40.3206,40.2691,40.2838,21100.0
2012-07-31 11:30:00,54.69,54.71,54.63,54.64,12600.0,40.2691,40.2838,40.2249,40.2322,12600.0
2012-07-31 11:35:00,54.64,54.66,54.61,54.64,17900.0,40.2322,40.247,40.2102,40.2322,17900.0
2012-07-31 11:40:00,54.64,54.68,54.62,54.65,24600.0,40.2322,40.2617,40.2175,40.2396,24600.0
2012-07-31 11:45:00,54.63,54.73,54.6,54.7,23100.0,40.2249,40.2985,40.2028,40.2764,23100.0
2012-07-31 11:50:00,54.68,54.7,54.66,54.67,13000.0,40.2617,40.2764,40.247,40.2543,13000.0
2012-07-31 11:55:00,54.68,54.73,54.66,54.69,16000.0,40.2617,40.2985,40.247,40.2691,16000.0
2012-07-31 12:00:00,54.71,54.71,54.54,54.56,37200.0,40.2838,40.2838,40.1586,40.1733,37200.0
2012-07-31 12:05:00,54.56,54.65,54.54,54.63,28300.0,40.1733,40.2396,40.1586,40.2249,28300.0
2012-07-31 12:10:00,54.62,54.63,54.49,54.58,25100.0,40.2175,40.2249,40.1218,40.1881,25100.0
2012-07-31 12:15:00,54.58,54.58,54.49,54.5,62700.0,40.1881,40.1881,40.1218,40.1292,62700.0
2012-07-31 12:20:00,54.5,54.59,54.49,54.57,32000.0,40.1292,40.1954,40.1218,40.1807,32000.0
2012-07-31 12:25:00,54.55,54.57,54.49,54.49,8500.0,40.166,40.1807,40.1218,40.1218,8500.0
2012-07-31 12:30:00,54.49,54.51,54.45,54.51,15600.0,40.1218,40.1365,40.0923,40.1365,15600.0
2012-07-31 12:35:00,54.51,54.6,54.51,54.57,18900.0,40.1365,40.2028,40.1365,40.1807,18900.0
2012-07-31 12:40:00,54.55,54.58,54.48,54.5,15800.0,40.166,40.1881,40.1144,40.1292,15800.0
2012-07-31 12:45:00,54.5,54.52,54.46,54.52,10400.0,40.1292,40.1439,40.0997,40.1439,10400.0
2012-07-31 12:50:00,54.51,54.6,54.49,54.6,27600.0,40.1365,40.2028,40.1218,40.2028,27600.0
2012-07-31 12:55:00,54.57,54.57,54.48,54.51,11600.0,40.1807,40.1807,40.1144,40.1365,11600.0
2012-07-31 13:00:00,54.51,54.53,54.47,54.48,21100.0,40.1365,40.1512,40.1071,40.1144,21100.0
2012-07-31 13:05:00,54.48,54.57,54.48,54.57,27500.0,40.1144,40.1807,40.1144,40.1807,27500.0
2012-07-31 13:10:00,54.57,54.58,54.5,54.56,38800.0,40.1807,40.1881,40.1292,40.1733,38800.0
2012-07-31 13:15:00,54.55,54.59,54.48,54.49,21600.0,40.166,40.1954,40.1144,40.1218,21600.0
2012-07-31 13:20:00,54.47,54.53,54.47,54.49,18400.0,40.1071,40.1512,40.1071,40.1218,18400.0
2012-07-31 13:25:00,54.48,54.58,54.48,54.57,22300.0,40.1144,40.1881,40.1144,40.1807,22300.0
2012-07-31 13:30:00,54.57,54.58,54.5,54.5,21700.0,40.1807,40.1881,40.1292,40.1292,21700.0
2012-07-31 13:35:00,54.5,54.56,54.49,54.55,28700.0,40.1292,40.1733,40.1218,40.166,28700.0
2012-07-31 13:40:00,54.54,54.56,54.49,54.49,25900.0,40.1586,40.1733,40.1218,40.1218,25900.0
2012-07-31 13:45:00,54.49,54.51,54.47,54.5,19700.0,40.1218,40.1365,40.1071,40.1292,19700.0
2012-07-31 13:50:00,54.49,54.53,54.48,54.5,36100.0,40.1218,40.1512,40.1144,40.1292,36100.0
2012-07-31 13:55:00,54.49,54.5,54.45,54.48,14400.0,40.1218,40.1292,40.0923,40.1144,14400.0
2012-07-31 14:00:00,54.47,54.54,54.45,54.54,32200.0,40.1071,40.1586,40.0923,40.1586,32200.0
2012-07-31 14:05:00,54.54,54.56,54.49,54.55,37700.0,40.1586,40.1733,40.1218,40.166,37700.0
2012-07-31 14:10:00,54.54,54.59,54.53,54.55,34300.0,40.1586,40.1954,40.1512,40.166,34300.0
2012-07-31 14:15:00,54.55,54.55,54.5,54.53,30300.0,40.166,40.166,40.1292,40.1512,30300.0
2012-07-31 14:20:00,54.54,54.62,54.5,54.62,25700.0,40.1586,40.2175,40.1292,40.2175,25700.0
2012-07-31 14:25:00,54.63,54.66,54.55,54.55,33700.0,40.2249,40.247,40.166,40.166,33700.0
2012-07-31 14:30:00,54.57,54.58,54.52,54.52,30200.0,40.1807,40.1881,40.1439,40.1439,30200.0
2012-07-31 14:35:00,54.52,54.55,54.5,54.54,41300.0,40.1439,40.166,40.1292,40.1586,41300.0
2012-07-31 14:40:00,54.54,54.55,54.5,54.51,22400.0,40.1586,40.166,40.1292,40.1365,22400.0
2012-07-31 14:45:00,54.51,54.61,54.5,54.54,37300.0,40.1365,40.2102,40.1292,40.1586,37300.0
2012-07-31 14:50:00,54.53,54.6,54.52,54.56,36100.0,40.1512,40.2028,40.1439,40.1733,36100.0
2012-07-31 14:55:00,54.56,54.59,54.48,54.48,37400.0,40.1733,40.1954,40.1144,40.1144,37400.0
2012-07-31 15:00:00,54.48,54.52,54.47,54.48,53400.0,40.1144,40.1439,40.1071,40.1144,53400.0
2012-07-31 15:05:00,54.47,54.55,54.47,54.51,36500.0,40.1071,40.166,40.1071,40.1365,36500.0
2012-07-31 15:10:00,54.5,54.53,54.48,54.51,41300.0,40.1292,40.1512,40.1144,40.1365,41300.0
2012-07-31 15:15:00,54.5,54.55,54.49,54.53,43100.0,40.1292,40.166,40.1218,40.1512,43100.0
2012-07-31 15:20:00,54.53,54.53,54.47,54.49,29200.0,40.1512,40.1512,40.1071,40.1218,29200.0
2012-07-31 15:25:00,54.49,54.54,54.48,54.5,45200.0,40.1218,40.1586,40.1144,40.1292,45200.0
2012-07-31 15:30:00,54.5,54.53,54.46,54.49,82900.0,40.1292,40.1512,40.0997,40.1218,82900.0
2012-07-31 15:35:00,54.48,54.51,54.43,54.44,55500.0,40.1144,40.1365,40.0776,40.085,55500.0
2012-07-31 15:40:00,54.45,54.46,54.36,54.42,82400.0,40.0923,40.0997,40.0261,40.0703,82400.0
2012-07-31 15:45:00,54.43,54.46,54.34,54.35,99800.0,40.0776,40.0997,40.0113,40.0187,99800.0
2012-07-31 15:50:00,54.34,54.44,54.32,54.36,118700.0,40.0113,40.085,39.9966,40.0261,118700.0
2012-07-31 15:55:00,54.36,54.4,54.32,54.35,234600.0,40.0261,40.0555,39.9966,40.0187,234600.0
2012-08-01 09:30:00,54.73,54.9,54.62,54.86,46000.0,40.2985,40.4237,40.2175,40.3942,46000.0
2012-08-01 09:35:00,54.86,55.0,54.86,54.87,26900.0,40.3942,40.4973,40.3942,40.4016,26900.0
2012-08-01 09:40:00,54.87,54.9,54.67,54.74,23300.0,40.4016,40.4237,40.2543,40.3059,23300.0
2012-08-01 09:45:00,54.74,54.91,54.7,54.88,24200.0,40.3059,40.431,40.2764,40.409,24200.0
2012-08-01 09:50:00,54.88,54.91,54.71,54.81,25100.0,40.409,40.431,40.2838,40.3574,25100.0
2012-08-01 09:55:00,54.79,54.86,54.61,54.61,19800.0,40.3427,40.3942,40.2102,40.2102,19800.0
2012-08-01 10:00:00,54.58,54.69,54.53,54.63,40100.0,40.1881,40.2691,40.1512,40.2249,40100.0
2012-08-01 10:05:00,54.65,54.72,54.52,54.58,35400.0,40.2396,40.2911,40.1439,40.1881,35400.0
2012-08-01 10:10:00,54.56,54.64,54.43,54.52,37000.0,40.1733,40.2322,40.0776,40.1439,37000.0
2012-08-01 10:15:00,54.52,54.52,54.37,54.4,25400.0,40.1439,40.1439,40.0334,40.0555,25400.0
2012-08-01 10:20:00,54.38,54.57,54.38,54.57,32400.0,40.0408,40.1807,40.0408,40.1807,32400.0
2012-08-01 10:25:00,54.54,54.62,54.49,54.61,22600.0,40.1586,40.2175,40.1218,40.2102,22600.0
2012-08-01 10:30:00,54.61,54.66,54.49,54.52,30000.0,40.2102,40.247,40.1218,40.1439,30000.0
2012-08-01 10:35:00,54.51,54.71,54.5,54.69,26200.0,40.1365,40.2838,40.1292,40.2691,26200.0
2012-08-01 10:40:00,54.66,54.7,54.51,54.53,30900.0,40.247,40.2764,40.1365,40.1512,30900.0
2012-08-01 10:45:00,54.54,54.68,54.54,54.61,27000.0,40.1586,40.2617,40.1586,40.2102,27000.0
2012-08-01 10:50:00,54.62,54.66,54.58,54.58,24400.0,40.2175,40.247,40.1881,40.1881,24400.0
2012-08-01 10:55:00,54.58,54.65,54.57,54.62,25600.0,40.1881,40.2396,40.1807,40.2175,25600.0
2012-08-01 11:00:00,54.62,54.67,54.54,54.55,28900.0,40.2175,40.2543,40.1586,40.166,28900.0
2012-08-01 11:05:00,54.55,54.62,54.52,54.6,23100.0,40.166,40.2175,40.1439,40.2028,23100.0
2012-08-01 11:10:00,54.6,54.62,54.45,54.5,24000.0,40.2028,40.2175,40.0923,40.1292,24000.0
2012-08-01 11:15:00,54.47,54.51,54.42,54.43,34600.0,40.1071,40.1365,40.0703,40.0776,34600.0
2012-08-01 11:20:00,54.45,54.51,54.43,54.44,23600.0,40.0923,40.1365,40.0776,40.085,23600.0
2012-08-01 11:25:00,54.44,54.46,54.41,54.44,25500.0,40.085,40.0997,40.0629,40.085,25500.0
2012-08-01 11:30:00,54.44,54.47,54.39,54.42,16900.0,40.085,40.1071,40.0482,40.0703,16900.0
2012-08-01 11:35:00,54.41,54.43,54.35,54.43,14100.0,40.0629,40.0776,40.0187,40.0776,14100.0
2012-08-01 11:40:00,54.45,54.52,54.45,54.47,17300.0,40.0923,40.1439,40.0923,40.1071,17300.0
2012-08-01 11:45:00,54.47,54.49,54.4,54.41,19700.0,40.1071,40.1218,40.0555,40.0629,19700.0
2012-08-01 11:50:00,54.42,54.52,54.42,54.52,10000.0,40.0703,40.1439,40.0703,40.1439,10000.0
2012-08-01 11:55:00,54.52,54.59,54.5,54.58,14800.0,40.1439,40.1954,40.1292,40.1881,14800.0
2012-08-01 12:00:00,54.58,54.58,54.5,54.55,21800.0,40.1881,40.1881,40.1292,40.166,21800.0
2012-08-01 12:05:00,54.55,54.61,54.55,54.59,29000.0,40.166,40.2102,40.166,40.1954,29000.0
2012-08-01 12:10:00,54.6,54.61,54.57,54.58,28900.0,40.2028,40.2102,40.1807,40.1881,28900.0
2012-08-01 12:15:00,54.58,54.59,54.49,54.52,23000.0,40.1881,40.1954,40.1218,40.1439,23000.0
2012-08-01 12:20:00,54.52,54.53,54.46,54.48,27300.0,40.1439,40.1512,40.0997,40.1144,27300.0
2012-08-01 12:25:00,54.5,54.54,54.45,54.45,12400.0,40.1292,40.1586,40.0923,40.0923,12400.0
2012-08-01 12:30:00,54.47,54.51,54.43,54.48,20000.0,40.1071,40.1365,40.0776,40.1144,20000.0
2012-08-01 12:35:00,54.47,54.48,54.4,54.42,16900.0,40.1071,40.1144,40.0555,40.0703,16900.0
2012-08-01 12:40:00,54.42,54.46,54.39,54.45,21400.0,40.0703,40.0997,40.0482,40.0923,21400.0
2012-08-01 12:45:00,54.45,54.5,54.42,54.44,18300.0,40.0923,40.1292,40.0703,40.085,18300.0
2012-08-01 12:50:00,54.43,54.43,54.36,54.36,19300.0,40.0776,40.0776,40.0261,40.0261,19300.0
2012-08-01 12:55:00,54.37,54.37,54.33,54.34,9400.0,40.0334,40.0334,40.004,40.0113,9400.0
2012-08-01 13:00:00,54.35,54.42,54.35,54.41,18400.0,40.0187,40.0703,40.0187,40.0629,18400.0
2012-08-01 13:05:00,54.42,54.45,54.39,54.39,25200.0,40.0703,40.0923,40.0482,40.0482,25200.0
2012-08-01 13:10:00,54.39,54.44,54.38,54.43,31900.0,40.0482,40.085,40.0408,40.0776,31900.0
2012-08-01 13:15:00,54.41,54.41,54.36,54.4,17700.0,40.0629,40.0629,40.0261,40.0555,17700.0
2012-08-01 13:20:00,54.39,54.4,54.36,54.38,13100.0,40.0482,40.0555,40.0261,40.0408,13100.0
2012-08-01 13:25:00,54.39,54.4,54.34,54.36,16700.0,40.0482,40.0555,40.0113,40.0261,16700.0
2012-08-01 13:30:00,54.36,54.37,54.24,54.33,35900.0,40.0261,40.0334,39.9377,40.004,35900.0
2012-08-01 13:35:00,54.33,54.37,54.3,54.36,14500.0,40.004,40.0334,39.9819,40.0261,14500.0
2012-08-01 13:40:00,54.35,54.4,54.33,54.39,11900.0,40.0187,40.0555,40.004,40.0482,11900.0
2012-08-01 13:45:00,54.39,54.43,54.34,54.34,23600.0,40.0482,40.0776,40.0113,40.0113,23600.0
2012-08-01 13:50:00,54.33,54.35,54.3,54.34,12500.0,40.004,40.0187,39.9819,40.0113,12500.0
2012-08-01 13:55:00,54.34,54.34,54.2,54.22,34700.0,40.0113,40.0113,39.9083,39.923,34700.0
2012-08-01 14:00:00,54.24,54.25,54.18,54.23,39600.0,39.9377,39.9451,39.8935,39.9304,39600.0
2012-08-01 14:05:00,54.25,54.32,54.17,54.3,30600.0,39.9451,39.9966,39.8862,39.9819,30600.0
2012-08-01 14:10:00,54.3,54.3,53.93,54.05,64500.0,39.9819,39.9819,39.7095,39.7978,64500.0
2012-08-01 14:15:00,54.03,54.13,53.78,53.84,77300.0,39.7831,39.8567,39.599,39.6432,77300.0
2012-08-01 14:20:00,53.85,54.2,53.8,54.08,76000.0,39.6506,39.9083,39.6137,39.8199,76000.0
2012-08-01 14:25:00,54.08,54.24,53.95,54.23,62800.0,39.8199,39.9377,39.7242,39.9304,62800.0
2012-08-01 14:30:00,54.23,54.26,54.08,54.15,39300.0,39.9304,39.9524,39.8199,39.8714,39300.0
2012-08-01 14:35:00,54.16,54.23,54.13,54.16,23800.0,39.8788,39.9304,39.8567,39.8788,23800.0
2012-08-01 14:40:00,54.16,54.23,54.12,54.16,19300.0,39.8788,39.9304,39.8494,39.8788,19300.0
2012-08-01 14:45:00,54.17,54.19,54.03,54.08,22700.0,39.8862,39.9009,39.7831,39.8199,22700.0
2012-08-01 14:50:00,54.09,54.16,54.01,54.07,36700.0,39.8273,39.8788,39.7684,39.8125,36700.0
2012-08-01 14:55:00,54.08,54.17,53.96,54.17,50300.0,39.8199,39.8862,39.7315,39.8862,50300.0
2012-08-01 15:00:00,54.15,54.18,54.1,54.16,25000.0,39.8714,39.8935,39.8346,39.8788,25000.0
2012-08-01 15:05:00,54.15,54.25,54.15,54.19,41000.0,39.8714,39.9451,39.8714,39.9009,41000.0
2012-08-01 15:10:00,54.19,54.21,54.07,54.08,43100.0,39.9009,39.9156,39.8125,39.8199,43100.0
2012-08-01 15:15:00,54.08,54.18,54.06,54.16,43500.0,39.8199,39.8935,39.8052,39.8788,43500.0
2012-08-01 15:20:00,54.17,54.2,54.13,54.2,44900.0,39.8862,39.9083,39.8567,39.9083,44900.0
2012-08-01 15:25:00,54.21,54.3,54.19,54.28,51600.0,39.9156,39.9819,39.9009,39.9672,51600.0
2012-08-01 15:30:00,54.28,54.28,54.17,54.19,54800.0,39.9672,39.9672,39.8862,39.9009,54800.0
2012-08-01 15:35:00,54.2,54.22,54.12,54.14,63900.0,39.9083,39.923,39.8494,39.8641,63900.0
2012-08-01 15:40:00,54.14,54.18,54.09,54.13,68800.0,39.8641,39.8935,39.8273,39.8567,68800.0
2012-08-01 15:45:00,54.14,54.16,54.06,54.11,66500.0,39.8641,39.8788,39.8052,39.842,66500.0
2012-08-01 15:50:00,54.1,54.15,54.07,54.08,69300.0,39.8346,39.8714,39.8125,39.8199,69300.0
2012-08-01 15:55:00,54.09,54.09,53.96,53.98,121100.0,39.8273,39.8273,39.7315,39.7463,121100.0
2012-08-02 09:30:00,53.48,53.77,53.26,53.69,45300.0,39.3781,39.5916,39.2161,39.5327,45300.0
2012-08-02 09:35:00,53.74,53.76,53.57,53.61,26800.0,39.5696,39.5843,39.4444,39.4738,26800.0
2012-08-02 09:40:00,53.61,53.65,53.46,53.56,26500.0,39.4738,39.5033,39.3634,39.437,26500.0
2012-08-02 09:45:00,53.56,53.66,53.47,53.49,76400.0,39.437,39.5107,39.3708,39.3855,76400.0
2012-08-02 09:50:00,53.49,53.53,53.43,53.47,37200.0,39.3855,39.4149,39.3413,39.3708,37200.0
2012-08-02 09:55:00,53.48,53.7,53.45,53.66,27700.0,39.3781,39.5401,39.356,39.5107,27700.0
2012-08-02 10:00:00,53.65,53.74,53.63,53.71,32400.0,39.5033,39.5696,39.4886,39.5475,32400.0
2012-08-02 10:05:00,53.71,53.9,53.71,53.86,46100.0,39.5475,39.6874,39.5475,39.6579,46100.0
2012-08-02 10:10:00,53.87,53.88,53.81,53.81,26400.0,39.6653,39.6726,39.6211,39.6211,26400.0
2012-08-02 10:15:00,53.81,53.88,53.74,53.79,16400.0,39.6211,39.6726,39.5696,39.6064,16400.0
2012-08-02 10:20:00,53.79,53.87,53.78,53.85,16900.0,39.6064,39.6653,39.599,39.6506,16900.0
2012-08-02 10:25:00,53.87,53.93,53.83,53.88,25500.0,39.6653,39.7095,39.6358,39.6726,25500.0
2012-08-02 10:30:00,53.88,53.88,53.71,53.72,13100.0,39.6726,39.6726,39.5475,39.5548,13100.0
2012-08-02 10:35:00,53.73,53.76,53.65,53.65,13400.0,39.5622,39.5843,39.5033,39.5033,13400.0
2012-08-02 10:40:00,53.65,53.66,53.57,53.57,39200.0,39.5033,39.5107,39.4444,39.4444,39200.0
2012-08-02 10:45:00,53.59,53.76,53.59,53.7,54200.0,39.4591,39.5843,39.4591,39.5401,54200.0
2012-08-02 10:50:00,53.7,53.79,53.63,53.64,28300.0,39.5401,39.6064,39.4886,39.4959,28300.0
2012-08-02 10:55:00,53.63,53.64,53.45,53.48,57200.0,39.4886,39.4959,39.356,39.3781,57200.0
2012-08-02 11:00:00,53.5,53.53,53.35,53.41,32000.0,39.3928,39.4149,39.2824,39.3266,32000.0
2012-08-02 11:05:00,53.41,53.41,53.19,53.19,44700.0,39.3266,39.3266,39.1646,39.1646,44700.0
2012-08-02 11:10:00,53.2,53.22,53.07,53.22,35400.0,39.1719,39.1867,39.0762,39.1867,35400.0
2012-08-02 11:15:00,53.22,53.22,53.02,53.09,64500.0,39.1867,39.1867,39.0394,39.091,64500.0
2012-08-02 11:20:00,53.09,53.21,53.03,53.16,45900.0,39.091,39.1793,39.0468,39.1425,45900.0
2012-08-02 11:25:00,53.16,53.22,53.07,53.22,33800.0,39.1425,39.1867,39.0762,39.1867,33800.0
2012-08-02 11:30:00,53.22,53.22,53.06,53.09,28400.0,39.1867,39.1867,39.0689,39.091,28400.0
2012-08-02 11:35:00,53.1,53.16,52.98,53.0,44400.0,39.0983,39.1425,39.01,39.0247,44400.0
2012-08-02 11:40:00,53.0,53.0,52.93,52.99,31200.0,39.0247,39.0247,38.9731,39.0173,31200.0
2012-08-02 11:45:00,52.99,53.09,52.98,53.03,25200.0,39.0173,39.091,39.01,39.0468,25200.0
2012-08-02 11:50:00,53.03,53.05,52.93,53.0,28600.0,39.0468,39.0615,38.9731,39.0247,28600.0
2012-08-02 11:55:00,53.0,53.09,52.95,53.06,29800.0,39.0247,39.091,38.9879,39.0689,29800.0
2012-08-02 12:00:00,53.06,53.12,53.04,53.1,15100.0,39.0689,39.113,39.0541,39.0983,15100.0
2012-08-02 12:05:00,53.11,53.11,53.04,53.06,16500.0,39.1057,39.1057,39.0541,39.0689,16500.0
2012-08-02 12:10:00,53.08,53.1,53.02,53.04,10700.0,39.0836,39.0983,39.0394,39.0541,10700.0
2012-08-02 12:15:00,53.03,53.1,53.02,53.05,18100.0,39.0468,39.0983,39.0394,39.0615,18100.0
2012-08-02 12:20:00,53.05,53.1,53.03,53.08,27300.0,39.0615,39.0983,39.0468,39.0836,27300.0
2012-08-02 12:25:00,53.08,53.08,53.02,53.06,24400.0,39.0836,39.0836,39.0394,39.0689,24400.0
2012-08-02 12:30:00,53.06,53.06,52.8,52.85,32400.0,39.0689,39.0689,38.8774,38.9142,32400.0
2012-08-02 12:35:00,52.86,52.94,52.85,52.94,12500.0,38.9216,38.9805,38.9142,38.9805,12500.0
2012-08-02 12:40:00,52.96,53.01,52.94,52.98,12900.0,38.9952,39.032,38.9805,39.01,12900.0
2012-08-02 12:45:00,52.97,53.01,52.96,52.98,12100.0,39.0026,39.032,38.9952,39.01,12100.0
2012-08-02 12:50:00,53.0,53.04,52.96,52.97,16300.0,39.0247,39.0541,38.9952,39.0026,16300.0
2012-08-02 12:55:00,52.99,53.13,52.99,53.13,14100.0,39.0173,39.1204,39.0173,39.1204,14100.0
2012-08-02 13:00:00,53.13,53.13,53.05,53.07,10700.0,39.1204,39.1204,39.0615,39.0762,10700.0
2012-08-02 13:05:00,53.08,53.13,53.07,53.13,7000.0,39.0836,39.1204,39.0762,39.1204,7000.0
2012-08-02 13:10:00,53.14,53.17,53.08,53.08,11000.0,39.1278,39.1499,39.0836,39.0836,11000.0
2012-08-02 13:15:00,53.1,53.13,53.04,53.06,20300.0,39.0983,39.1204,39.0541,39.0689,20300.0
2012-08-02 13:20:00,53.06,53.09,53.02,53.05,11400.0,39.0689,39.091,39.0394,39.0615,11400.0
2012-08-02 13:25:00,53.06,53.09,53.05,53.05,10700.0,39.0689,39.091,39.0615,39.0615,10700.0
2012-08-02 13:30:00,53.06,53.12,53.06,53.12,17200.0,39.0689,39.113,39.0689,39.113,17200.0
2012-08-02 13:35:00,53.12,53.12,53.01,53.02,15500.0,39.113,39.113,39.032,39.0394,15500.0
2012-08-02 13:40:00,53.02,53.13,53.02,53.11,13700.0,39.0394,39.1204,39.0394,39.1057,13700.0
2012-08-02 13:45:00,53.11,53.19,53.11,53.14,32200.0,39.1057,39.1646,39.1057,39.1278,32200.0
2012-08-02 13:50:00,53.13,53.18,53.08,53.12,24800.0,39.1204,39.1572,39.0836,39.113,24800.0
2012-08-02 13:55:00,53.12,53.13,53.05,53.05,13100.0,39.113,39.1204,39.0615,39.0615,13100.0
2012-08-02 14:00:00,53.04,53.05,52.96,52.98,20900.0,39.0541,39.0615,38.9952,39.01,20900.0
2012-08-02 14:05:00,52.99,53.05,52.99,53.05,19200.0,39.0173,39.0615,39.0173,39.0615,19200.0
2012-08-02 14:10:00,53.05,53.06,52.99,53.06,18500.0,39.0615,39.0689,39.0173,39.0689,18500.0
2012-08-02 14:15:00,53.06,53.09,53.04,53.09,16100.0,39.0689,39.091,39.0541,39.091,16100.0
2012-08-02 14:20:00,53.09,53.17,53.05,53.17,17400.0,39.091,39.1499,39.0615,39.1499,17400.0
2012-08-02 14:25:00,53.17,53.23,53.14,53.17,18500.0,39.1499,39.194,39.1278,39.1499,18500.0
2012-08-02 14:30:00,53.16,53.26,53.13,53.24,13900.0,39.1425,39.2161,39.1204,39.2014,13900.0
2012-08-02 14:35:00,53.25,53.49,53.25,53.48,36800.0,39.2088,39.3855,39.2088,39.3781,36800.0
2012-08-02 14:40:00,53.48,53.49,53.35,53.35,18800.0,39.3781,39.3855,39.2824,39.2824,18800.0
2012-08-02 14:45:00,53.35,53.43,53.34,53.43,19100.0,39.2824,39.3413,39.275,39.3413,19100.0
2012-08-02 14:50:00,53.44,53.46,53.31,53.31,20000.0,39.3487,39.3634,39.2529,39.2529,20000.0
2012-08-02 14:55:00,53.33,53.43,53.33,53.39,16000.0,39.2677,39.3413,39.2677,39.3118,16000.0
2012-08-02 15:00:00,53.4,53.57,53.4,53.57,22300.0,39.3192,39.4444,39.3192,39.4444,22300.0
2012-08-02 15:05:00,53.57,53.58,53.51,53.52,30700.0,39.4444,39.4517,39.4002,39.4076,30700.0
2012-08-02 15:10:00,53.53,53.56,53.51,53.52,22100.0,39.4149,39.437,39.4002,39.4076,22100.0
2012-08-02 15:15:00,53.52,53.55,53.45,53.55,24600.0,39.4076,39.4297,39.356,39.4297,24600.0
2012-08-02 15:20:00,53.54,53.67,53.54,53.61,34300.0,39.4223,39.518,39.4223,39.4738,34300.0
2012-08-02 15:25:00,53.62,53.67,53.56,53.58,33100.0,39.4812,39.518,39.437,39.4517,33100.0
2012-08-02 15:30:00,53.57,53.72,53.57,53.69,36300.0,39.4444,39.5548,39.4444,39.5327,36300.0
2012-08-02 15:35:00,53.69,53.74,53.63,53.72,36200.0,39.5327,39.5696,39.4886,39.5548,36200.0
2012-08-02 15:40:00,53.71,53.72,53.58,53.65,41100.0,39.5475,39.5548,39.4517,39.5033,41100.0
2012-08-02 15:45:00,53.66,53.73,53.59,53.64,48500.0,39.5107,39.5622,39.4591,39.4959,48500.0
2012-08-02 15:50:00,53.64,53.71,53.62,53.7,43100.0,39.4959,39.5475,39.4812,39.5401,43100.0
2012-08-02 15:55:00,53.7,53.75,53.68,53.69,74300.0,39.5401,39.5769,39.5254,39.5327,74300.0
2012-08-03 09:30:00,54.57,54.88,54.51,54.88,35200.0,40.1807,40.409,40.1365,40.409,35200.0
2012-08-03 09:35:00,54.92,54.92,54.49,54.49,28500.0,40.4384,40.4384,40.1218,40.1218,28500.0
2012-08-03 09:40:00,54.47,54.77,54.46,54.66,25700.0,40.1071,40.328,40.0997,40.247,25700.0
2012-08-03 09:45:00,54.69,55.0,54.69,55.0,79600.0,40.2691,40.4973,40.2691,40.4973,79600.0
2012-08-03 09:50:00,54.98,55.2,54.98,55.14,54000.0,40.4826,40.6446,40.4826,40.6004,54000.0
2012-08-03 09:55:00,55.15,55.2,55.06,55.11,41500.0,40.6078,40.6446,40.5415,40.5783,41500.0
2012-08-03 10:00:00,55.14,55.31,55.14,55.16,43700.0,40.6004,40.7256,40.6004,40.6151,43700.0
2012-08-03 10:05:00,55.16,55.38,55.16,55.36,69200.0,40.6151,40.7771,40.6151,40.7624,69200.0
2012-08-03 10:10:00,55.35,55.4,55.33,55.33,56000.0,40.755,40.7918,40.7403,40.7403,56000.0
2012-08-03 10:15:00,55.34,55.37,55.22,55.23,25500.0,40.7477,40.7698,40.6593,40.6667,25500.0
2012-08-03 10:20:00,55.24,55.3,55.18,55.3,32500.0,40.674,40.7182,40.6299,40.7182,32500.0
2012-08-03 10:25:00,55.31,55.46,55.27,55.42,45300.0,40.7256,40.836,40.6961,40.8066,45300.0
2012-08-03 10:30:00,55.42,55.42,55.27,55.32,25300.0,40.8066,40.8066,40.6961,40.7329,25300.0
2012-08-03 10:35:00,55.32,55.38,55.25,55.26,96200.0,40.7329,40.7771,40.6814,40.6888,96200.0
2012-08-03 10:40:00,55.26,55.31,55.2,55.22,26000.0,40.6888,40.7256,40.6446,40.6593,26000.0
2012-08-03 10:45:00,55.22,55.23,55.15,55.19,23600.0,40.6593,40.6667,40.6078,40.6372,23600.0
2012-08-03 10:50:00,55.19,55.24,55.14,55.24,27800.0,40.6372,40.674,40.6004,40.674,27800.0
2012-08-03 10:55:00,55.24,55.26,55.22,55.24,79300.0,40.674,40.6888,40.6593,40.674,79300.0
2012-08-03 11:00:00,55.24,55.29,55.14,55.27,49800.0,40.674,40.7108,40.6004,40.6961,49800.0
2012-08-03 11:05:00,55.28,55.31,55.23,55.29,23800.0,40.7035,40.7256,40.6667,40.7108,23800.0
2012-08-03 11:10:00,55.29,55.47,55.29,55.45,34600.0,40.7108,40.8434,40.7108,40.8287,34600.0
2012-08-03 11:15:00,55.45,55.48,55.35,55.37,79200.0,40.8287,40.8507,40.755,40.7698,79200.0
2012-08-03 11:20:00,55.37,55.47,55.36,55.4,45300.0,40.7698,40.8434,40.7624,40.7918,45300.0
2012-08-03 11:25:00,55.41,55.48,55.41,55.44,15900.0,40.7992,40.8507,40.7992,40.8213,15900.0
2012-08-03 11:30:00,55.45,55.5,55.45,55.46,34200.0,40.8287,40.8655,40.8287,40.836,34200.0
2012-08-03 11:35:00,55.46,55.48,55.43,55.43,19200.0,40.836,40.8507,40.8139,40.8139,19200.0
2012-08-03 11:40:00,55.42,55.47,55.41,55.42,10600.0,40.8066,40.8434,40.7992,40.8066,10600.0
2012-08-03 11:45:00,55.43,55.49,55.4,55.4,16400.0,40.8139,40.8581,40.7918,40.7918,16400.0
2012-08-03 11:50:00,55.42,55.43,55.38,55.43,27200.0,40.8066,40.8139,40.7771,40.8139,27200.0
2012-08-03 11:55:00,55.43,55.56,55.42,55.55,45500.0,40.8139,40.9097,40.8066,40.9023,45500.0
2012-08-03 12:00:00,55.56,55.6,55.51,55.52,27800.0,40.9097,40.9391,40.8728,40.8802,27800.0
2012-08-03 12:05:00,55.52,55.55,55.49,55.5,18600.0,40.8802,40.9023,40.8581,40.8655,18600.0
2012-08-03 12:10:00,55.5,55.56,55.49,55.54,24700.0,40.8655,40.9097,40.8581,40.8949,24700.0
2012-08-03 12:15:00,55.55,55.62,55.53,55.62,34800.0,40.9023,40.9538,40.8876,40.9538,34800.0
2012-08-03 12:20:00,55.62,55.67,55.61,55.67,53400.0,40.9538,40.9906,40.9465,40.9906,53400.0
2012-08-03 12:25:00,55.66,55.67,55.62,55.67,25300.0,40.9833,40.9906,40.9538,40.9906,25300.0
2012-08-03 12:30:00,55.67,55.69,55.6,55.61,33600.0,40.9906,41.0054,40.9391,40.9465,33600.0
2012-08-03 12:35:00,55.6,55.66,55.6,55.64,19000.0,40.9391,40.9833,40.9391,40.9686,19000.0
2012-08-03 12:40:00,55.64,55.64,55.58,55.61,14000.0,40.9686,40.9686,40.9244,40.9465,14000.0
2012-08-03 12:45:00,55.59,55.59,55.55,55.56,10300.0,40.9317,40.9317,40.9023,40.9097,10300.0
2012-08-03 12:50:00,55.56,55.6,55.54,55.56,18700.0,40.9097,40.9391,40.8949,40.9097,18700.0
2012-08-03 12:55:00,55.58,55.61,55.57,55.59,14100.0,40.9244,40.9465,40.917,40.9317,14100.0
2012-08-03 13:00:00,55.58,55.61,55.57,55.58,15200.0,40.9244,40.9465,40.917,40.9244,15200.0
2012-08-03 13:05:00,55.58,55.6,55.55,55.6,12600.0,40.9244,40.9391,40.9023,40.9391,12600.0
2012-08-03 13:10:00,55.59,55.68,55.56,55.67,24100.0,40.9317,40.998,40.9097,40.9906,24100.0
2012-08-03 13:15:00,55.67,55.67,55.6,55.6,22100.0,40.9906,40.9906,40.9391,40.9391,22100.0
2012-08-03 13:20:00,55.59,55.62,55.57,55.57,10900.0,40.9317,40.9538,40.917,40.917,10900.0
2012-08-03 13:25:00,55.57,55.59,55.55,55.58,10900.0,40.917,40.9317,40.9023,40.9244,10900.0
2012-08-03 13:30:00,55.58,55.58,55.54,55.56,14000.0,40.9244,40.9244,40.8949,40.9097,14000.0
2012-08-03 13:35:00,55.57,55.57,55.52,55.54,14900.0,40.917,40.917,40.8802,40.8949,14900.0
2012-08-03 13:40:00,55.55,55.58,55.53,55.53,15800.0,40.9023,40.9244,40.8876,40.8876,15800.0
2012-08-03 13:45:00,55.53,55.55,55.52,55.54,14000.0,40.8876,40.9023,40.8802,40.8949,14000.0
2012-08-03 13:50:00,55.53,55.56,55.53,55.55,8400.0,40.8876,40.9097,40.8876,40.9023,8400.0
2012-08-03 13:55:00,55.55,55.58,55.53,55.53,19900.0,40.9023,40.9244,40.8876,40.8876,19900.0
2012-08-03 14:00:00,55.53,55.56,55.52,55.54,22800.0,40.8876,40.9097,40.8802,40.8949,22800.0
2012-08-03 14:05:00,55.55,55.62,55.55,55.57,16300.0,40.9023,40.9538,40.9023,40.917,16300.0
2012-08-03 14:10:00,55.57,55.59,55.55,55.56,13700.0,40.917,40.9317,40.9023,40.9097,13700.0
2012-08-03 14:15:00,55.55,55.61,55.54,55.59,17200.0,40.9023,40.9465,40.8949,40.9317,17200.0
2012-08-03 14:20:00,55.6,55.62,55.58,55.61,24600.0,40.9391,40.9538,40.9244,40.9465,24600.0
2012-08-03 14:25:00,55.61,55.62,55.58,55.6,15100.0,40.9465,40.9538,40.9244,40.9391,15100.0
2012-08-03 14:30:00,55.61,55.64,55.58,55.6,17700.0,40.9465,40.9686,40.9244,40.9391,17700.0
2012-08-03 14:35:00,55.59,55.65,55.59,55.6,35700.0,40.9317,40.9759,40.9317,40.9391,35700.0
2012-08-03 14:40:00,55.6,55.6,55.54,55.59,20900.0,40.9391,40.9391,40.8949,40.9317,20900.0
2012-08-03 14:45:00,55.6,55.6,55.55,55.57,20400.0,40.9391,40.9391,40.9023,40.917,20400.0
2012-08-03 14:50:00,55.58,55.61,55.56,55.61,19000.0,40.9244,40.9465,40.9097,40.9465,19000.0
2012-08-03 14:55:00,55.62,55.65,55.59,55.61,25000.0,40.9538,40.9759,40.9317,40.9465,25000.0
2012-08-03 15:00:00,55.61,55.68,55.61,55.68,23000.0,40.9465,40.998,40.9465,40.998,23000.0
2012-08-03 15:05:00,55.67,55.7,55.65,55.66,17800.0,40.9906,41.0127,40.9759,40.9833,17800.0
2012-08-03 15:10:00,55.65,55.68,55.62,55.62,26000.0,40.9759,40.998,40.9538,40.9538,26000.0
2012-08-03 15:15:00,55.62,55.65,55.6,55.62,14300.0,40.9538,40.9759,40.9391,40.9538,14300.0
2012-08-03 15:20:00,55.62,55.65,55.61,55.63,22200.0,40.9538,40.9759,40.9465,40.9612,22200.0
2012-08-03 15:25:00,55.63,55.63,55.55,55.55,28800.0,40.9612,40.9612,40.9023,40.9023,28800.0
2012-08-03 15:30:00,55.55,55.56,55.49,55.51,44200.0,40.9023,40.9097,40.8581,40.8728,44200.0
2012-08-03 15:35:00,55.52,55.52,55.39,55.45,47400.0,40.8802,40.8802,40.7845,40.8287,47400.0
2012-08-03 15:40:00,55.46,55.54,55.46,55.53,52300.0,40.836,40.8949,40.836,40.8876,52300.0
2012-08-03 15:45:00,55.53,55.62,55.5,55.62,59300.0,40.8876,40.9538,40.8655,40.9538,59300.0
2012-08-03 15:50:00,55.62,55.65,55.47,55.47,53700.0,40.9538,40.9759,40.8434,40.8434,53700.0
2012-08-03 15:55:00,55.48,55.63,55.47,55.61,166600.0,40.8507,40.9612,40.8434,40.9465,166600.0
2012-08-06 09:30:00,55.86,55.94,55.68,55.91,35900.0,41.1305,41.1895,40.998,41.1674,35900.0
2012-08-06 09:35:00,55.95,56.03,55.91,55.96,30800.0,41.1968,41.2557,41.1674,41.2042,30800.0
2012-08-06 09:40:00,55.92,56.08,55.89,56.05,17900.0,41.1747,41.2925,41.1526,41.2704,17900.0
2012-08-06 09:45:00,56.06,56.11,55.98,56.08,36900.0,41.2778,41.3146,41.2189,41.2925,36900.0
2012-08-06 09:50:00,56.09,56.13,55.93,55.93,17000.0,41.2999,41.3294,41.1821,41.1821,17000.0
2012-08-06 09:55:00,55.92,55.92,55.8,55.84,14100.0,41.1747,41.1747,41.0864,41.1158,14100.0
2012-08-06 10:00:00,55.84,56.0,55.84,55.95,31600.0,41.1158,41.2336,41.1158,41.1968,31600.0
2012-08-06 10:05:00,55.96,56.09,55.96,56.07,16400.0,41.2042,41.2999,41.2042,41.2852,16400.0
2012-08-06 10:10:00,56.07,56.19,56.07,56.11,89500.0,41.2852,41.3735,41.2852,41.3146,89500.0
2012-08-06 10:15:00,56.11,56.13,56.03,56.13,29600.0,41.3146,41.3294,41.2557,41.3294,29600.0
2012-08-06 10:20:00,56.14,56.18,56.08,56.09,19900.0,41.3367,41.3662,41.2925,41.2999,19900.0
2012-08-06 10:25:00,56.08,56.1,55.98,56.04,24100.0,41.2925,41.3073,41.2189,41.2631,24100.0
2012-08-06 10:30:00,56.04,56.11,56.01,56.03,23400.0,41.2631,41.3146,41.241,41.2557,23400.0
2012-08-06 10:35:00,56.03,56.04,55.98,55.98,13000.0,41.2557,41.2631,41.2189,41.2189,13000.0
2012-08-06 10:40:00,55.96,55.96,55.88,55.95,12800.0,41.2042,41.2042,41.1453,41.1968,12800.0
2012-08-06 10:45:00,55.96,55.96,55.9,55.92,9900.0,41.2042,41.2042,41.16,41.1747,9900.0
2012-08-06 10:50:00,55.91,55.95,55.87,55.88,28300.0,41.1674,41.1968,41.1379,41.1453,28300.0
2012-08-06 10:55:00,55.88,55.92,55.83,55.85,20000.0,41.1453,41.1747,41.1085,41.1232,20000.0
2012-08-06 11:00:00,55.86,55.94,55.83,55.92,17200.0,41.1305,41.1895,41.1085,41.1747,17200.0
2012-08-06 11:05:00,55.92,55.96,55.91,55.93,19300.0,41.1747,41.2042,41.1674,41.1821,19300.0
2012-08-06 11:10:00,55.92,55.94,55.83,55.92,18700.0,41.1747,41.1895,41.1085,41.1747,18700.0
2012-08-06 11:15:00,55.93,55.94,55.86,55.91,18700.0,41.1821,41.1895,41.1305,41.1674,18700.0
2012-08-06 11:20:00,55.92,55.95,55.88,55.95,26000.0,41.1747,41.1968,41.1453,41.1968,26000.0
2012-08-06 11:25:00,55.95,55.98,55.82,55.83,19200.0,41.1968,41.2189,41.1011,41.1085,19200.0
2012-08-06 11:30:00,55.84,55.94,55.8,55.93,18200.0,41.1158,41.1895,41.0864,41.1821,18200.0
2012-08-06 11:35:00,55.94,55.98,55.89,55.93,16500.0,41.1895,41.2189,41.1526,41.1821,16500.0
2012-08-06 11:40:00,55.93,55.94,55.81,55.85,21600.0,41.1821,41.1895,41.0937,41.1232,21600.0
2012-08-06 11:45:00,55.85,55.94,55.85,55.93,15900.0,41.1232,41.1895,41.1232,41.1821,15900.0
2012-08-06 11:50:00,55.93,55.97,55.91,55.96,21000.0,41.1821,41.2115,41.1674,41.2042,21000.0
2012-08-06 11:55:00,55.96,56.03,55.96,56.0,18800.0,41.2042,41.2557,41.2042,41.2336,18800.0
2012-08-06 12:00:00,56.0,56.02,55.89,55.9,10900.0,41.2336,41.2484,41.1526,41.16,10900.0
2012-08-06 12:05:00,55.91,55.91,55.78,55.78,22800.0,41.1674,41.1674,41.0716,41.0716,22800.0
2012-08-06 12:10:00,55.78,55.82,55.77,55.82,25600.0,41.0716,41.1011,41.0643,41.1011,25600.0
2012-08-06 12:15:00,55.82,55.85,55.79,55.79,22200.0,41.1011,41.1232,41.079,41.079,22200.0
2012-08-06 12:20:00,55.79,55.85,55.79,55.79,8500.0,41.079,41.1232,41.079,41.079,8500.0
2012-08-06 12:25:00,55.81,55.81,55.75,55.78,10500.0,41.0937,41.0937,41.0496,41.0716,10500.0
2012-08-06 12:30:00,55.79,55.82,55.77,55.82,13800.0,41.079,41.1011,41.0643,41.1011,13800.0
2012-08-06 12:35:00,55.81,55.86,55.79,55.84,6500.0,41.0937,41.1305,41.079,41.1158,6500.0
2012-08-06 12:40:00,55.82,55.85,55.81,55.82,7400.0,41.1011,41.1232,41.0937,41.1011,7400.0
2012-08-06 12:45:00,55.82,55.86,55.81,55.86,8900.0,41.1011,41.1305,41.0937,41.1305,8900.0
2012-08-06 12:50:00,55.86,55.91,55.85,55.89,22400.0,41.1305,41.1674,41.1232,41.1526,22400.0
2012-08-06 12:55:00,55.89,55.89,55.8,55.8,19400.0,41.1526,41.1526,41.0864,41.0864,19400.0
2012-08-06 13:00:00,55.8,55.82,55.74,55.74,15500.0,41.0864,41.1011,41.0422,41.0422,15500.0
2012-08-06 13:05:00,55.74,55.79,55.74,55.78,8400.0,41.0422,41.079,41.0422,41.0716,8400.0
2012-08-06 13:10:00,55.77,55.82,55.77,55.81,9200.0,41.0643,41.1011,41.0643,41.0937,9200.0
2012-08-06 13:15:00,55.81,55.81,55.78,55.79,6400.0,41.0937,41.0937,41.0716,41.079,6400.0
2012-08-06 13:20:00,55.79,55.81,55.75,55.78,9900.0,41.079,41.0937,41.0496,41.0716,9900.0
2012-08-06 13:25:00,55.77,55.81,55.75,55.8,6800.0,41.0643,41.0937,41.0496,41.0864,6800.0
2012-08-06 13:30:00,55.81,55.85,55.81,55.85,9000.0,41.0937,41.1232,41.0937,41.1232,9000.0
2012-08-06 13:35:00,55.85,55.85,55.78,55.78,8300.0,41.1232,41.1232,41.0716,41.0716,8300.0
2012-08-06 13:40:00,55.79,55.84,55.77,55.83,5000.0,41.079,41.1158,41.0643,41.1085,5000.0
2012-08-06 13:45:00,55.83,55.84,55.78,55.78,7700.0,41.1085,41.1158,41.0716,41.0716,7700.0
2012-08-06 13:50:00,55.77,55.82,55.74,55.8,6800.0,41.0643,41.1011,41.0422,41.0864,6800.0
2012-08-06 13:55:00,55.8,55.82,55.79,55.8,4900.0,41.0864,41.1011,41.079,41.0864,4900.0
2012-08-06 14:00:00,55.8,55.82,55.74,55.75,11200.0,41.0864,41.1011,41.0422,41.0496,11200.0
2012-08-06 14:05:00,55.75,55.8,55.75,55.79,7300.0,41.0496,41.0864,41.0496,41.079,7300.0
2012-08-06 14:10:00,55.79,55.8,55.77,55.78,9500.0,41.079,41.0864,41.0643,41.0716,9500.0
2012-08-06 14:15:00,55.78,55.78,55.73,55.77,8400.0,41.0716,41.0716,41.0348,41.0643,8400.0
2012-08-06 14:20:00,55.79,55.83,55.79,55.79,9800.0,41.079,41.1085,41.079,41.079,9800.0
2012-08-06 14:25:00,55.79,55.84,55.79,55.81,7700.0,41.079,41.1158,41.079,41.0937,7700.0
2012-08-06 14:30:00,55.82,55.85,55.8,55.81,16000.0,41.1011,41.1232,41.0864,41.0937,16000.0
2012-08-06 14:35:00,55.81,55.83,55.79,55.82,14600.0,41.0937,41.1085,41.079,41.1011,14600.0
2012-08-06 14:40:00,55.82,55.85,55.82,55.84,5300.0,41.1011,41.1232,41.1011,41.1158,5300.0
2012-08-06 14:45:00,55.84,55.84,55.81,55.82,9300.0,41.1158,41.1158,41.0937,41.1011,9300.0
2012-08-06 14:50:00,55.83,55.87,55.83,55.85,14800.0,41.1085,41.1379,41.1085,41.1232,14800.0
2012-08-06 14:55:00,55.84,55.84,55.8,55.83,9000.0,41.1158,41.1158,41.0864,41.1085,9000.0
2012-08-06 15:00:00,55.84,55.88,55.84,55.87,12400.0,41.1158,41.1453,41.1158,41.1379,12400.0
2012-08-06 15:05:00,55.87,55.87,55.82,55.83,14200.0,41.1379,41.1379,41.1011,41.1085,14200.0
2012-08-06 15:10:00,55.83,55.85,55.82,55.84,10400.0,41.1085,41.1232,41.1011,41.1158,10400.0
2012-08-06 15:15:00,55.84,55.85,55.78,55.83,19800.0,41.1158,41.1232,41.0716,41.1085,19800.0
2012-08-06 15:20:00,55.83,55.86,55.78,55.84,21200.0,41.1085,41.1305,41.0716,41.1158,21200.0
2012-08-06 15:25:00,55.84,55.84,55.8,55.83,15800.0,41.1158,41.1158,41.0864,41.1085,15800.0
2012-08-06 15:30:00,55.84,55.85,55.78,55.83,24600.0,41.1158,41.1232,41.0716,41.1085,24600.0
2012-08-06 15:35:00,55.83,55.84,55.77,55.8,26400.0,41.1085,41.1158,41.0643,41.0864,26400.0
2012-08-06 15:40:00,55.8,55.81,55.74,55.78,29900.0,41.0864,41.0937,41.0422,41.0716,29900.0
2012-08-06 15:45:00,55.78,55.78,55.65,55.72,49400.0,41.0716,41.0716,40.9759,41.0275,49400.0
2012-08-06 15:50:00,55.71,55.73,55.66,55.73,49100.0,41.0201,41.0348,40.9833,41.0348,49100.0
2012-08-06 15:55:00,55.73,55.73,55.58,55.58,109300.0,41.0348,41.0348,40.9244,40.9244,109300.0
2012-08-07 09:30:00,55.64,55.94,55.58,55.93,46100.0,40.9686,41.1895,40.9244,41.1821,46100.0
2012-08-07 09:35:00,55.93,56.03,55.86,55.88,8100.0,41.1821,41.2557,41.1305,41.1453,8100.0
2012-08-07 09:40:00,55.87,56.12,55.87,56.12,16800.0,41.1379,41.322,41.1379,41.322,16800.0
2012-08-07 09:45:00,56.12,56.15,55.98,56.03,17800.0,41.322,41.3441,41.2189,41.2557,17800.0
2012-08-07 09:50:00,56.05,56.13,56.05,56.12,9300.0,41.2704,41.3294,41.2704,41.322,9300.0
2012-08-07 09:55:00,56.13,56.15,56.07,56.07,14700.0,41.3294,41.3441,41.2852,41.2852,14700.0
2012-08-07 10:00:00,56.08,56.15,56.08,56.14,22700.0,41.2925,41.3441,41.2925,41.3367,22700.0
2012-08-07 10:05:00,56.13,56.2,56.13,56.19,23500.0,41.3294,41.3809,41.3294,41.3735,23500.0
2012-08-07 10:10:00,56.2,56.22,56.05,56.09,25200.0,41.3809,41.3956,41.2704,41.2999,25200.0
2012-08-07 10:15:00,56.09,56.11,56.0,56.03,35300.0,41.2999,41.3146,41.2336,41.2557,35300.0
2012-08-07 10:20:00,56.03,56.09,56.01,56.04,12500.0,41.2557,41.2999,41.241,41.2631,12500.0
2012-08-07 10:25:00,56.05,56.15,56.05,56.14,12100.0,41.2704,41.3441,41.2704,41.3367,12100.0
2012-08-07 10:30:00,56.14,56.32,56.14,56.32,23400.0,41.3367,41.4693,41.3367,41.4693,23400.0
2012-08-07 10:35:00,56.33,56.33,56.21,56.28,28200.0,41.4766,41.4766,41.3883,41.4398,28200.0
2012-08-07 10:40:00,56.29,56.39,56.29,56.39,21800.0,41.4472,41.5208,41.4472,41.5208,21800.0
2012-08-07 10:45:00,56.39,56.43,56.36,56.37,16700.0,41.5208,41.5502,41.4987,41.5061,16700.0
2012-08-07 10:50:00,56.39,56.5,56.39,56.48,29000.0,41.5208,41.6018,41.5208,41.5871,29000.0
2012-08-07 10:55:00,56.48,56.58,56.48,56.56,33500.0,41.5871,41.6607,41.5871,41.646,33500.0
2012-08-07 11:00:00,56.57,56.61,56.48,56.49,15600.0,41.6533,41.6828,41.5871,41.5944,15600.0
2012-08-07 11:05:00,56.46,56.49,56.38,56.44,13100.0,41.5723,41.5944,41.5134,41.5576,13100.0
2012-08-07 11:10:00,56.41,56.47,56.4,56.4,14900.0,41.5355,41.5797,41.5282,41.5282,14900.0
2012-08-07 11:15:00,56.39,56.51,56.38,56.51,25300.0,41.5208,41.6092,41.5134,41.6092,25300.0
2012-08-07 11:20:00,56.51,56.6,56.51,56.57,21000.0,41.6092,41.6754,41.6092,41.6533,21000.0
2012-08-07 11:25:00,56.58,56.64,56.53,56.62,36400.0,41.6607,41.7049,41.6239,41.6901,36400.0
2012-08-07 11:30:00,56.61,56.72,56.57,56.65,34400.0,41.6828,41.7638,41.6533,41.7122,34400.0
2012-08-07 11:35:00,56.64,56.72,56.61,56.62,19300.0,41.7049,41.7638,41.6828,41.6901,19300.0
2012-08-07 11:40:00,56.63,56.71,56.63,56.67,17800.0,41.6975,41.7564,41.6975,41.727,17800.0
2012-08-07 11:45:00,56.65,56.68,56.62,56.65,14300.0,41.7122,41.7343,41.6901,41.7122,14300.0
2012-08-07 11:50:00,56.65,56.72,56.63,56.7,9100.0,41.7122,41.7638,41.6975,41.749,9100.0
2012-08-07 11:55:00,56.7,56.72,56.68,56.71,9700.0,41.749,41.7638,41.7343,41.7564,9700.0
2012-08-07 12:00:00,56.72,56.75,56.7,56.72,27400.0,41.7638,41.7859,41.749,41.7638,27400.0
2012-08-07 12:05:00,56.72,56.72,56.67,56.7,12200.0,41.7638,41.7638,41.727,41.749,12200.0
2012-08-07 12:10:00,56.7,56.71,56.66,56.66,13000.0,41.749,41.7564,41.7196,41.7196,13000.0
2012-08-07 12:15:00,56.66,56.7,56.65,56.68,14300.0,41.7196,41.749,41.7122,41.7343,14300.0
2012-08-07 12:20:00,56.68,56.71,56.67,56.71,9200.0,41.7343,41.7564,41.727,41.7564,9200.0
2012-08-07 12:25:00,56.72,56.72,56.69,56.7,8300.0,41.7638,41.7638,41.7417,41.749,8300.0
2012-08-07 12:30:00,56.71,56.75,56.7,56.73,21200.0,41.7564,41.7859,41.749,41.7711,21200.0
2012-08-07 12:35:00,56.73,56.82,56.73,56.82,19700.0,41.7711,41.8374,41.7711,41.8374,19700.0
2012-08-07 12:40:00,56.81,56.81,56.77,56.77,8400.0,41.83,41.83,41.8006,41.8006,8400.0
2012-08-07 12:45:00,56.76,56.82,56.75,56.8,10700.0,41.7932,41.8374,41.7859,41.8227,10700.0
2012-08-07 12:50:00,56.81,56.81,56.75,56.79,13300.0,41.83,41.83,41.7859,41.8153,13300.0
2012-08-07 12:55:00,56.79,56.8,56.75,56.75,8200.0,41.8153,41.8227,41.7859,41.7859,8200.0
2012-08-07 13:00:00,56.76,56.78,56.74,56.74,7300.0,41.7932,41.808,41.7785,41.7785,7300.0
2012-08-07 13:05:00,56.75,56.76,56.68,56.7,28900.0,41.7859,41.7932,41.7343,41.749,28900.0
2012-08-07 13:10:00,56.72,56.72,56.68,56.68,12400.0,41.7638,41.7638,41.7343,41.7343,12400.0
2012-08-07 13:15:00,56.68,56.69,56.67,56.68,10400.0,41.7343,41.7417,41.727,41.7343,10400.0
2012-08-07 13:20:00,56.67,56.7,56.66,56.69,33700.0,41.727,41.749,41.7196,41.7417,33700.0
2012-08-07 13:25:00,56.7,56.7,56.67,56.68,14000.0,41.749,41.749,41.727,41.7343,14000.0
2012-08-07 13:30:00,56.68,56.7,56.66,56.7,12100.0,41.7343,41.749,41.7196,41.749,12100.0
2012-08-07 13:35:00,56.7,56.72,56.69,56.7,11200.0,41.749,41.7638,41.7417,41.749,11200.0
2012-08-07 13:40:00,56.69,56.7,56.68,56.68,7400.0,41.7417,41.749,41.7343,41.7343,7400.0
2012-08-07 13:45:00,56.68,56.7,56.65,56.69,8300.0,41.7343,41.749,41.7122,41.7417,8300.0
2012-08-07 13:50:00,56.68,56.71,56.65,56.71,10500.0,41.7343,41.7564,41.7122,41.7564,10500.0
2012-08-07 13:55:00,56.7,56.75,56.69,56.73,7800.0,41.749,41.7859,41.7417,41.7711,7800.0
2012-08-07 14:00:00,56.74,56.74,56.66,56.66,14500.0,41.7785,41.7785,41.7196,41.7196,14500.0
2012-08-07 14:05:00,56.66,56.67,56.62,56.65,17900.0,41.7196,41.727,41.6901,41.7122,17900.0
2012-08-07 14:10:00,56.65,56.67,56.62,56.66,12700.0,41.7122,41.727,41.6901,41.7196,12700.0
2012-08-07 14:15:00,56.64,56.67,56.63,56.64,12700.0,41.7049,41.727,41.6975,41.7049,12700.0
2012-08-07 14:20:00,56.64,56.67,56.6,56.67,15200.0,41.7049,41.727,41.6754,41.727,15200.0
2012-08-07 14:25:00,56.66,56.68,56.61,56.62,17400.0,41.7196,41.7343,41.6828,41.6901,17400.0
2012-08-07 14:30:00,56.63,56.67,56.62,56.65,18600.0,41.6975,41.727,41.6901,41.7122,18600.0
2012-08-07 14:35:00,56.65,56.67,56.64,56.65,9300.0,41.7122,41.727,41.7049,41.7122,9300.0
2012-08-07 14:40:00,56.64,56.66,56.63,56.64,14800.0,41.7049,41.7196,41.6975,41.7049,14800.0
2012-08-07 14:45:00,56.64,56.68,56.62,56.64,13700.0,41.7049,41.7343,41.6901,41.7049,13700.0
2012-08-07 14:50:00,56.65,56.66,56.62,56.64,19800.0,41.7122,41.7196,41.6901,41.7049,19800.0
2012-08-07 14:55:00,56.64,56.65,56.54,56.59,17600.0,41.7049,41.7122,41.6312,41.6681,17600.0
2012-08-07 15:00:00,56.6,56.62,56.5,56.51,28000.0,41.6754,41.6901,41.6018,41.6092,28000.0
2012-08-07 15:05:00,56.52,56.56,56.48,56.53,31900.0,41.6165,41.646,41.5871,41.6239,31900.0
2012-08-07 15:10:00,56.53,56.55,56.47,56.52,30200.0,41.6239,41.6386,41.5797,41.6165,30200.0
2012-08-07 15:15:00,56.5,56.58,56.5,56.54,28100.0,41.6018,41.6607,41.6018,41.6312,28100.0
2012-08-07 15:20:00,56.54,56.58,56.5,56.51,25300.0,41.6312,41.6607,41.6018,41.6092,25300.0
2012-08-07 15:25:00,56.52,56.57,56.48,56.53,39700.0,41.6165,41.6533,41.5871,41.6239,39700.0
2012-08-07 15:30:00,56.53,56.55,56.46,56.49,43000.0,41.6239,41.6386,41.5723,41.5944,43000.0
2012-08-07 15:35:00,56.48,56.56,56.46,56.52,48800.0,41.5871,41.646,41.5723,41.6165,48800.0
2012-08-07 15:40:00,56.52,56.63,56.5,56.63,104000.0,41.6165,41.6975,41.6018,41.6975,104000.0
2012-08-07 15:45:00,56.61,56.62,56.51,56.51,64000.0,41.6828,41.6901,41.6092,41.6092,64000.0
2012-08-07 15:50:00,56.52,56.54,56.48,56.52,67200.0,41.6165,41.6312,41.5871,41.6165,67200.0
2012-08-07 15:55:00,56.52,56.54,56.46,56.5,107200.0,41.6165,41.6312,41.5723,41.6018,107200.0
2012-08-08 09:30:00,56.33,56.38,56.16,56.25,27200.0,41.4766,41.5134,41.3514,41.4177,27200.0
2012-08-08 09:35:00,56.27,56.52,56.2,56.48,14900.0,41.4324,41.6165,41.3809,41.5871,14900.0
2012-08-08 09:40:00,56.47,56.54,56.4,56.4,12000.0,41.5797,41.6312,41.5282,41.5282,12000.0
2012-08-08 09:45:00,56.4,56.4,56.23,56.32,26900.0,41.5282,41.5282,41.403,41.4693,26900.0
2012-08-08 09:50:00,56.29,56.38,56.26,56.27,11200.0,41.4472,41.5134,41.4251,41.4324,11200.0
2012-08-08 09:55:00,56.25,56.32,56.22,56.25,20500.0,41.4177,41.4693,41.3956,41.4177,20500.0
2012-08-08 10:00:00,56.25,56.3,56.2,56.28,32800.0,41.4177,41.4545,41.3809,41.4398,32800.0
2012-08-08 10:05:00,56.27,56.29,56.1,56.12,19900.0,41.4324,41.4472,41.3073,41.322,19900.0
2012-08-08 10:10:00,56.11,56.22,56.07,56.2,22100.0,41.3146,41.3956,41.2852,41.3809,22100.0
2012-08-08 10:15:00,56.2,56.24,56.18,56.21,16900.0,41.3809,41.4103,41.3662,41.3883,16900.0
2012-08-08 10:20:00,56.21,56.21,56.16,56.18,18400.0,41.3883,41.3883,41.3514,41.3662,18400.0
2012-08-08 10:25:00,56.17,56.19,56.14,56.18,8300.0,41.3588,41.3735,41.3367,41.3662,8300.0
2012-08-08 10:30:00,56.18,56.18,56.01,56.01,20300.0,41.3662,41.3662,41.241,41.241,20300.0
2012-08-08 10:35:00,56.01,56.08,56.01,56.08,12400.0,41.241,41.2925,41.241,41.2925,12400.0
2012-08-08 10:40:00,56.08,56.13,56.08,56.11,15800.0,41.2925,41.3294,41.2925,41.3146,15800.0
2012-08-08 10:45:00,56.12,56.16,56.11,56.16,11300.0,41.322,41.3514,41.3146,41.3514,11300.0
2012-08-08 10:50:00,56.16,56.2,56.13,56.18,14800.0,41.3514,41.3809,41.3294,41.3662,14800.0
2012-08-08 10:55:00,56.19,56.2,56.1,56.15,27400.0,41.3735,41.3809,41.3073,41.3441,27400.0
2012-08-08 11:00:00,56.16,56.2,56.15,56.15,26800.0,41.3514,41.3809,41.3441,41.3441,26800.0
2012-08-08 11:05:00,56.15,56.21,56.14,56.15,24300.0,41.3441,41.3883,41.3367,41.3441,24300.0
2012-08-08 11:10:00,56.17,56.3,56.17,56.3,33500.0,41.3588,41.4545,41.3588,41.4545,33500.0
2012-08-08 11:15:00,56.3,56.42,56.23,56.37,24500.0,41.4545,41.5429,41.403,41.5061,24500.0
2012-08-08 11:20:00,56.37,56.4,56.33,56.39,15200.0,41.5061,41.5282,41.4766,41.5208,15200.0
2012-08-08 11:25:00,56.39,56.43,56.39,56.42,8700.0,41.5208,41.5502,41.5208,41.5429,8700.0
2012-08-08 11:30:00,56.43,56.49,56.43,56.49,8900.0,41.5502,41.5944,41.5502,41.5944,8900.0
2012-08-08 11:35:00,56.5,56.53,56.47,56.47,13200.0,41.6018,41.6239,41.5797,41.5797,13200.0
2012-08-08 11:40:00,56.47,56.49,56.44,56.46,11500.0,41.5797,41.5944,41.5576,41.5723,11500.0
2012-08-08 11:45:00,56.46,56.46,56.43,56.44,11300.0,41.5723,41.5723,41.5502,41.5576,11300.0
2012-08-08 11:50:00,56.43,56.53,56.43,56.5,13700.0,41.5502,41.6239,41.5502,41.6018,13700.0
2012-08-08 11:55:00,56.5,56.52,56.44,56.45,15400.0,41.6018,41.6165,41.5576,41.565,15400.0
2012-08-08 12:00:00,56.46,56.52,56.44,56.51,22800.0,41.5723,41.6165,41.5576,41.6092,22800.0
2012-08-08 12:05:00,56.51,56.57,56.5,56.57,17800.0,41.6092,41.6533,41.6018,41.6533,17800.0
2012-08-08 12:10:00,56.57,56.63,56.56,56.59,32800.0,41.6533,41.6975,41.646,41.6681,32800.0
2012-08-08 12:15:00,56.58,56.64,56.55,56.64,14600.0,41.6607,41.7049,41.6386,41.7049,14600.0
2012-08-08 12:20:00,56.63,56.84,56.63,56.84,77700.0,41.6975,41.8521,41.6975,41.8521,77700.0
2012-08-08 12:25:00,56.83,56.85,56.59,56.64,43800.0,41.8448,41.8595,41.6681,41.7049,43800.0
2012-08-08 12:30:00,56.62,56.62,56.53,56.57,16000.0,41.6901,41.6901,41.6239,41.6533,16000.0
2012-08-08 12:35:00,56.57,56.57,56.54,56.54,7700.0,41.6533,41.6533,41.6312,41.6312,7700.0
2012-08-08 12:40:00,56.54,56.54,56.48,56.49,16900.0,41.6312,41.6312,41.5871,41.5944,16900.0
2012-08-08 12:45:00,56.47,56.49,56.41,56.46,16700.0,41.5797,41.5944,41.5355,41.5723,16700.0
2012-08-08 12:50:00,56.46,56.5,56.43,56.5,10400.0,41.5723,41.6018,41.5502,41.6018,10400.0
2012-08-08 12:55:00,56.5,56.64,56.5,56.64,16800.0,41.6018,41.7049,41.6018,41.7049,16800.0
2012-08-08 13:00:00,56.63,56.68,56.6,56.61,13900.0,41.6975,41.7343,41.6754,41.6828,13900.0
2012-08-08 13:05:00,56.62,56.62,56.57,56.59,7400.0,41.6901,41.6901,41.6533,41.6681,7400.0
2012-08-08 13:10:00,56.58,56.63,56.58,56.61,10700.0,41.6607,41.6975,41.6607,41.6828,10700.0
2012-08-08 13:15:00,56.6,56.61,56.52,56.56,79500.0,41.6754,41.6828,41.6165,41.646,79500.0
2012-08-08 13:20:00,56.55,56.7,56.55,56.7,21100.0,41.6386,41.749,41.6386,41.749,21100.0
2012-08-08 13:25:00,56.7,56.76,56.66,56.68,56100.0,41.749,41.7932,41.7196,41.7343,56100.0
2012-08-08 13:30:00,56.67,56.73,56.66,56.69,16400.0,41.727,41.7711,41.7196,41.7417,16400.0
2012-08-08 13:35:00,56.69,56.7,56.65,56.67,8300.0,41.7417,41.749,41.7122,41.727,8300.0
2012-08-08 13:40:00,56.68,56.72,56.64,56.7,28500.0,41.7343,41.7638,41.7049,41.749,28500.0
2012-08-08 13:45:00,56.69,56.73,56.65,56.73,18400.0,41.7417,41.7711,41.7122,41.7711,18400.0
2012-08-08 13:50:00,56.72,56.83,56.72,56.8,32800.0,41.7638,41.8448,41.7638,41.8227,32800.0
2012-08-08 13:55:00,56.8,56.82,56.77,56.8,17900.0,41.8227,41.8374,41.8006,41.8227,17900.0
2012-08-08 14:00:00,56.79,56.8,56.72,56.75,27300.0,41.8153,41.8227,41.7638,41.7859,27300.0
2012-08-08 14:05:00,56.76,56.8,56.72,56.74,25400.0,41.7932,41.8227,41.7638,41.7785,25400.0
2012-08-08 14:10:00,56.72,56.78,56.64,56.69,16600.0,41.7638,41.808,41.7049,41.7417,16600.0
2012-08-08 14:15:00,56.7,56.71,56.62,56.62,17200.0,41.749,41.7564,41.6901,41.6901,17200.0
2012-08-08 14:20:00,56.63,56.75,56.63,56.74,23300.0,41.6975,41.7859,41.6975,41.7785,23300.0
2012-08-08 14:25:00,56.75,56.78,56.69,56.75,25000.0,41.7859,41.808,41.7417,41.7859,25000.0
2012-08-08 14:30:00,56.73,56.75,56.67,56.68,12600.0,41.7711,41.7859,41.727,41.7343,12600.0
2012-08-08 14:35:00,56.68,56.89,56.67,56.87,50400.0,41.7343,41.8889,41.727,41.8742,50400.0
2012-08-08 14:40:00,56.86,56.89,56.8,56.89,38400.0,41.8669,41.8889,41.8227,41.8889,38400.0
2012-08-08 14:45:00,56.89,56.9,56.81,56.82,51200.0,41.8889,41.8963,41.83,41.8374,51200.0
2012-08-08 14:50:00,56.82,56.91,56.82,56.88,34400.0,41.8374,41.9037,41.8374,41.8816,34400.0
2012-08-08 14:55:00,56.86,56.89,56.82,56.89,27700.0,41.8669,41.8889,41.8374,41.8889,27700.0
2012-08-08 15:00:00,56.89,56.89,56.84,56.88,40100.0,41.8889,41.8889,41.8521,41.8816,40100.0
2012-08-08 15:05:00,56.88,56.9,56.85,56.9,62300.0,41.8816,41.8963,41.8595,41.8963,62300.0
2012-08-08 15:10:00,56.9,56.99,56.9,56.95,56500.0,41.8963,41.9626,41.8963,41.9331,56500.0
2012-08-08 15:15:00,56.95,56.98,56.92,56.94,39100.0,41.9331,41.9552,41.911,41.9258,39100.0
2012-08-08 15:20:00,56.94,56.97,56.92,56.92,27000.0,41.9258,41.9479,41.911,41.911,27000.0
2012-08-08 15:25:00,56.93,56.98,56.9,56.9,34200.0,41.9184,41.9552,41.8963,41.8963,34200.0
2012-08-08 15:30:00,56.9,56.96,56.9,56.95,41100.0,41.8963,41.9405,41.8963,41.9331,41100.0
2012-08-08 15:35:00,56.95,57.0,56.9,56.95,45600.0,41.9331,41.9699,41.8963,41.9331,45600.0
2012-08-08 15:40:00,56.95,56.96,56.88,56.89,54100.0,41.9331,41.9405,41.8816,41.8889,54100.0
2012-08-08 15:45:00,56.89,56.98,56.86,56.95,84200.0,41.8889,41.9552,41.8669,41.9331,84200.0
2012-08-08 15:50:00,56.96,56.96,56.86,56.86,67000.0,41.9405,41.9405,41.8669,41.8669,67000.0
2012-08-08 15:55:00,56.87,56.91,56.83,56.89,165900.0,41.8742,41.9037,41.8448,41.8889,165900.0
2012-08-09 09:30:00,56.72,56.78,56.6,56.61,36300.0,41.7638,41.808,41.6754,41.6828,36300.0
2012-08-09 09:35:00,56.61,56.74,56.59,56.69,17800.0,41.6828,41.7785,41.6681,41.7417,17800.0
2012-08-09 09:40:00,56.68,56.87,56.68,56.77,21000.0,41.7343,41.8742,41.7343,41.8006,21000.0
2012-08-09 09:45:00,56.79,56.84,56.76,56.79,26300.0,41.8153,41.8521,41.7932,41.8153,26300.0
2012-08-09 09:50:00,56.8,56.91,56.79,56.87,24900.0,41.8227,41.9037,41.8153,41.8742,24900.0
2012-08-09 09:55:00,56.86,56.86,56.72,56.73,16200.0,41.8669,41.8669,41.7638,41.7711,16200.0
2012-08-09 10:00:00,56.74,56.82,56.73,56.81,72500.0,41.7785,41.8374,41.7711,41.83,72500.0
2012-08-09 10:05:00,56.81,56.91,56.81,56.88,30700.0,41.83,41.9037,41.83,41.8816,30700.0
2012-08-09 10:10:00,56.87,56.96,56.85,56.85,31400.0,41.8742,41.9405,41.8595,41.8595,31400.0
2012-08-09 10:15:00,56.86,56.96,56.86,56.96,24700.0,41.8669,41.9405,41.8669,41.9405,24700.0
2012-08-09 10:20:00,56.98,56.99,56.88,56.91,24300.0,41.9552,41.9626,41.8816,41.9037,24300.0
2012-08-09 10:25:00,56.91,56.91,56.8,56.8,17700.0,41.9037,41.9037,41.8227,41.8227,17700.0
2012-08-09 10:30:00,56.82,56.87,56.82,56.87,13200.0,41.8374,41.8742,41.8374,41.8742,13200.0
2012-08-09 10:35:00,56.87,56.95,56.85,56.91,20300.0,41.8742,41.9331,41.8595,41.9037,20300.0
2012-08-09 10:40:00,56.9,56.94,56.9,56.93,20500.0,41.8963,41.9258,41.8963,41.9184,20500.0
2012-08-09 10:45:00,56.94,56.99,56.93,56.98,16600.0,41.9258,41.9626,41.9184,41.9552,16600.0
2012-08-09 10:50:00,56.99,57.1,56.97,57.1,62400.0,41.9626,42.0436,41.9479,42.0436,62400.0
2012-08-09 10:55:00,57.1,57.15,57.02,57.02,33400.0,42.0436,42.0804,41.9847,41.9847,33400.0
2012-08-09 11:00:00,57.04,57.04,56.93,56.96,13100.0,41.9994,41.9994,41.9184,41.9405,13100.0
2012-08-09 11:05:00,56.96,56.99,56.96,56.96,20900.0,41.9405,41.9626,41.9405,41.9405,20900.0
2012-08-09 11:10:00,56.97,57.0,56.95,56.96,23300.0,41.9479,41.9699,41.9331,41.9405,23300.0
2012-08-09 11:15:00,56.95,56.97,56.91,56.97,18100.0,41.9331,41.9479,41.9037,41.9479,18100.0
2012-08-09 11:20:00,56.96,56.98,56.95,56.95,13100.0,41.9405,41.9552,41.9331,41.9331,13100.0
2012-08-09 11:25:00,56.95,56.97,56.88,56.91,25600.0,41.9331,41.9479,41.8816,41.9037,25600.0
2012-08-09 11:30:00,56.92,56.93,56.88,56.9,13700.0,41.911,41.9184,41.8816,41.8963,13700.0
2012-08-09 11:35:00,56.9,56.9,56.83,56.83,11800.0,41.8963,41.8963,41.8448,41.8448,11800.0
2012-08-09 11:40:00,56.83,56.83,56.68,56.72,28200.0,41.8448,41.8448,41.7343,41.7638,28200.0
2012-08-09 11:45:00,56.72,56.74,56.66,56.67,20200.0,41.7638,41.7785,41.7196,41.727,20200.0
2012-08-09 11:50:00,56.68,56.72,56.66,56.66,12600.0,41.7343,41.7638,41.7196,41.7196,12600.0
2012-08-09 11:55:00,56.67,56.75,56.67,56.75,29600.0,41.727,41.7859,41.727,41.7859,29600.0
2012-08-09 12:00:00,56.75,56.75,56.66,56.66,16200.0,41.7859,41.7859,41.7196,41.7196,16200.0
2012-08-09 12:05:00,56.66,56.71,56.62,56.7,20300.0,41.7196,41.7564,41.6901,41.749,20300.0
2012-08-09 12:10:00,56.71,56.78,56.7,56.76,32400.0,41.7564,41.808,41.749,41.7932,32400.0
2012-08-09 12:15:00,56.75,56.81,56.74,56.77,21900.0,41.7859,41.83,41.7785,41.8006,21900.0
2012-08-09 12:20:00,56.78,56.79,56.71,56.76,12600.0,41.808,41.8153,41.7564,41.7932,12600.0
2012-08-09 12:25:00,56.77,56.8,56.77,56.8,11500.0,41.8006,41.8227,41.8006,41.8227,11500.0
2012-08-09 12:30:00,56.81,56.89,56.77,56.86,23900.0,41.83,41.8889,41.8006,41.8669,23900.0
2012-08-09 12:35:00,56.87,56.9,56.84,56.89,12200.0,41.8742,41.8963,41.8521,41.8889,12200.0
2012-08-09 12:40:00,56.88,56.97,56.88,56.95,22000.0,41.8816,41.9479,41.8816,41.9331,22000.0
2012-08-09 12:45:00,56.95,56.97,56.89,56.92,25300.0,41.9331,41.9479,41.8889,41.911,25300.0
2012-08-09 12:50:00,56.91,56.98,56.89,56.96,31100.0,41.9037,41.9552,41.8889,41.9405,31100.0
2012-08-09 12:55:00,56.96,56.97,56.91,56.97,16300.0,41.9405,41.9479,41.9037,41.9479,16300.0
2012-08-09 13:00:00,56.97,57.0,56.96,56.99,21000.0,41.9479,41.9699,41.9405,41.9626,21000.0
2012-08-09 13:05:00,56.99,56.99,56.94,56.96,14800.0,41.9626,41.9626,41.9258,41.9405,14800.0
2012-08-09 13:10:00,56.95,56.95,56.85,56.85,14200.0,41.9331,41.9331,41.8595,41.8595,14200.0
2012-08-09 13:15:00,56.85,56.89,56.82,56.88,24200.0,41.8595,41.8889,41.8374,41.8816,24200.0
2012-08-09 13:20:00,56.87,56.87,56.78,56.78,24800.0,41.8742,41.8742,41.808,41.808,24800.0
2012-08-09 13:25:00,56.79,56.85,56.78,56.85,12700.0,41.8153,41.8595,41.808,41.8595,12700.0
2012-08-09 13:30:00,56.85,56.88,56.78,56.78,13800.0,41.8595,41.8816,41.808,41.808,13800.0
2012-08-09 13:35:00,56.79,56.86,56.78,56.83,14200.0,41.8153,41.8669,41.808,41.8448,14200.0
2012-08-09 13:40:00,56.84,56.86,56.8,56.8,13000.0,41.8521,41.8669,41.8227,41.8227,13000.0
2012-08-09 13:45:00,56.79,56.8,56.77,56.78,8100.0,41.8153,41.8227,41.8006,41.808,8100.0
2012-08-09 13:50:00,56.78,56.8,56.76,56.79,10600.0,41.808,41.8227,41.7932,41.8153,10600.0
2012-08-09 13:55:00,56.8,56.83,56.8,56.83,12000.0,41.8227,41.8448,41.8227,41.8448,12000.0
2012-08-09 14:00:00,56.83,56.85,56.77,56.78,15300.0,41.8448,41.8595,41.8006,41.808,15300.0
2012-08-09 14:05:00,56.78,56.8,56.73,56.77,60700.0,41.808,41.8227,41.7711,41.8006,60700.0
2012-08-09 14:10:00,56.77,56.77,56.72,56.74,31000.0,41.8006,41.8006,41.7638,41.7785,31000.0
2012-08-09 14:15:00,56.73,56.76,56.72,56.75,15700.0,41.7711,41.7932,41.7638,41.7859,15700.0
2012-08-09 14:20:00,56.73,56.76,56.72,56.75,16100.0,41.7711,41.7932,41.7638,41.7859,16100.0
2012-08-09 14:25:00,56.76,56.78,56.73,56.78,26300.0,41.7932,41.808,41.7711,41.808,26300.0
2012-08-09 14:30:00,56.78,56.87,56.77,56.87,16400.0,41.808,41.8742,41.8006,41.8742,16400.0
2012-08-09 14:35:00,56.87,56.91,56.83,56.87,11800.0,41.8742,41.9037,41.8448,41.8742,11800.0
2012-08-09 14:40:00,56.87,56.88,56.82,56.83,12300.0,41.8742,41.8816,41.8374,41.8448,12300.0
2012-08-09 14:45:00,56.83,56.87,56.81,56.87,15000.0,41.8448,41.8742,41.83,41.8742,15000.0
2012-08-09 14:50:00,56.87,56.9,56.87,56.9,16900.0,41.8742,41.8963,41.8742,41.8963,16900.0
2012-08-09 14:55:00,56.9,56.92,56.87,56.89,37900.0,41.8963,41.911,41.8742,41.8889,37900.0
2012-08-09 15:00:00,56.89,56.9,56.87,56.87,16100.0,41.8889,41.8963,41.8742,41.8742,16100.0
2012-08-09 15:05:00,56.86,56.87,56.81,56.82,15300.0,41.8669,41.8742,41.83,41.8374,15300.0
2012-08-09 15:10:00,56.83,56.87,56.83,56.87,11500.0,41.8448,41.8742,41.8448,41.8742,11500.0
2012-08-09 15:15:00,56.88,56.89,56.82,56.84,21500.0,41.8816,41.8889,41.8374,41.8521,21500.0
2012-08-09 15:20:00,56.85,56.85,56.8,56.83,19600.0,41.8595,41.8595,41.8227,41.8448,19600.0
2012-08-09 15:25:00,56.83,56.84,56.8,56.84,15000.0,41.8448,41.8521,41.8227,41.8521,15000.0
2012-08-09 15:30:00,56.84,56.85,56.8,56.8,26400.0,41.8521,41.8595,41.8227,41.8227,26400.0
2012-08-09 15:35:00,56.8,56.83,56.8,56.82,19000.0,41.8227,41.8448,41.8227,41.8374,19000.0
2012-08-09 15:40:00,56.83,56.87,56.82,56.86,22200.0,41.8448,41.8742,41.8374,41.8669,22200.0
2012-08-09 15:45:00,56.86,56.87,56.76,56.78,31100.0,41.8669,41.8742,41.7932,41.808,31100.0
2012-08-09 15:50:00,56.78,56.82,56.76,56.78,51700.0,41.808,41.8374,41.7932,41.808,51700.0
2012-08-09 15:55:00,56.76,56.8,56.75,56.8,83400.0,41.7932,41.8227,41.7859,41.8227,83400.0
2012-08-10 09:30:00,56.59,56.76,56.51,56.54,24900.0,41.6681,41.7932,41.6092,41.6312,24900.0
2012-08-10 09:35:00,56.53,56.72,56.49,56.72,12500.0,41.6239,41.7638,41.5944,41.7638,12500.0
2012-08-10 09:40:00,56.69,56.79,56.67,56.71,13200.0,41.7417,41.8153,41.727,41.7564,13200.0
2012-08-10 09:45:00,56.71,56.74,56.63,56.64,9400.0,41.7564,41.7785,41.6975,41.7049,9400.0
2012-08-10 09:50:00,56.65,56.72,56.59,56.7,26500.0,41.7122,41.7638,41.6681,41.749,26500.0
2012-08-10 09:55:00,56.71,56.8,56.7,56.78,20600.0,41.7564,41.8227,41.749,41.808,20600.0
2012-08-10 10:00:00,56.78,56.88,56.77,56.82,30500.0,41.808,41.8816,41.8006,41.8374,30500.0
2012-08-10 10:05:00,56.82,56.9,56.81,56.85,12400.0,41.8374,41.8963,41.83,41.8595,12400.0
2012-08-10 10:10:00,56.85,56.99,56.85,56.94,15300.0,41.8595,41.9626,41.8595,41.9258,15300.0
2012-08-10 10:15:00,56.94,56.98,56.86,56.9,15500.0,41.9258,41.9552,41.8669,41.8963,15500.0
2012-08-10 10:20:00,56.91,56.95,56.9,56.92,12000.0,41.9037,41.9331,41.8963,41.911,12000.0
2012-08-10 10:25:00,56.95,56.97,56.91,56.91,10200.0,41.9331,41.9479,41.9037,41.9037,10200.0
2012-08-10 10:30:00,56.93,57.02,56.93,56.99,18500.0,41.9184,41.9847,41.9184,41.9626,18500.0
2012-08-10 10:35:00,56.98,57.04,56.95,57.02,9700.0,41.9552,41.9994,41.9331,41.9847,9700.0
2012-08-10 10:40:00,57.01,57.05,57.01,57.04,9100.0,41.9773,42.0068,41.9773,41.9994,9100.0
2012-08-10 10:45:00,57.06,57.08,57.03,57.06,15400.0,42.0141,42.0288,41.992,42.0141,15400.0
2012-08-10 10:50:00,57.09,57.09,57.0,57.09,15400.0,42.0362,42.0362,41.9699,42.0362,15400.0
2012-08-10 10:55:00,57.08,57.1,57.04,57.04,14400.0,42.0288,42.0436,41.9994,41.9994,14400.0
2012-08-10 11:00:00,57.06,57.11,56.97,56.97,22100.0,42.0141,42.0509,41.9479,41.9479,22100.0
2012-08-10 11:05:00,56.98,57.06,56.94,57.02,36000.0,41.9552,42.0141,41.9258,41.9847,36000.0
2012-08-10 11:10:00,57.03,57.12,57.03,57.12,16600.0,41.992,42.0583,41.992,42.0583,16600.0
2012-08-10 11:15:00,57.12,57.15,57.11,57.12,11300.0,42.0583,42.0804,42.0509,42.0583,11300.0
2012-08-10 11:20:00,57.12,57.13,57.08,57.1,27100.0,42.0583,42.0657,42.0288,42.0436,27100.0
2012-08-10 11:25:00,57.1,57.23,57.1,57.19,27200.0,42.0436,42.1393,42.0436,42.1098,27200.0
2012-08-10 11:30:00,57.21,57.22,57.16,57.17,12800.0,42.1246,42.1319,42.0878,42.0951,12800.0
2012-08-10 11:35:00,57.14,57.23,57.14,57.2,30200.0,42.073,42.1393,42.073,42.1172,30200.0
2012-08-10 11:40:00,57.18,57.2,57.16,57.18,13500.0,42.1025,42.1172,42.0878,42.1025,13500.0
2012-08-10 11:45:00,57.18,57.2,57.16,57.19,8000.0,42.1025,42.1172,42.0878,42.1098,8000.0
2012-08-10 11:50:00,57.2,57.25,57.16,57.17,38300.0,42.1172,42.154,42.0878,42.0951,38300.0
2012-08-10 11:55:00,57.18,57.2,57.17,57.17,7500.0,42.1025,42.1172,42.0951,42.0951,7500.0
2012-08-10 12:00:00,57.19,57.19,57.16,57.18,13400.0,42.1098,42.1098,42.0878,42.1025,13400.0
2012-08-10 12:05:00,57.18,57.2,57.15,57.15,14700.0,42.1025,42.1172,42.0804,42.0804,14700.0
2012-08-10 12:10:00,57.16,57.16,57.13,57.13,5500.0,42.0878,42.0878,42.0657,42.0657,5500.0
2012-08-10 12:15:00,57.13,57.13,57.08,57.12,14500.0,42.0657,42.0657,42.0288,42.0583,14500.0
2012-08-10 12:20:00,57.13,57.16,57.12,57.14,6900.0,42.0657,42.0878,42.0583,42.073,6900.0
2012-08-10 12:25:00,57.13,57.18,57.13,57.16,4800.0,42.0657,42.1025,42.0657,42.0878,4800.0
2012-08-10 12:30:00,57.18,57.2,57.1,57.14,13100.0,42.1025,42.1172,42.0436,42.073,13100.0
2012-08-10 12:35:00,57.14,57.16,57.11,57.14,8300.0,42.073,42.0878,42.0509,42.073,8300.0
2012-08-10 12:40:00,57.13,57.18,57.13,57.15,7100.0,42.0657,42.1025,42.0657,42.0804,7100.0
2012-08-10 12:45:00,57.15,57.17,57.12,57.12,7600.0,42.0804,42.0951,42.0583,42.0583,7600.0
2012-08-10 12:50:00,57.13,57.15,57.11,57.12,6000.0,42.0657,42.0804,42.0509,42.0583,6000.0
2012-08-10 12:55:00,57.12,57.13,57.1,57.13,6900.0,42.0583,42.0657,42.0436,42.0657,6900.0
2012-08-10 13:00:00,57.14,57.19,57.12,57.15,22000.0,42.073,42.1098,42.0583,42.0804,22000.0
2012-08-10 13:05:00,57.14,57.15,57.07,57.07,6800.0,42.073,42.0804,42.0215,42.0215,6800.0
2012-08-10 13:10:00,57.06,57.13,57.03,57.13,19100.0,42.0141,42.0657,41.992,42.0657,19100.0
2012-08-10 13:15:00,57.13,57.15,57.08,57.15,23500.0,42.0657,42.0804,42.0288,42.0804,23500.0
2012-08-10 13:20:00,57.15,57.23,57.13,57.22,11800.0,42.0804,42.1393,42.0657,42.1319,11800.0
2012-08-10 13:25:00,57.21,57.23,57.17,57.17,10800.0,42.1246,42.1393,42.0951,42.0951,10800.0
2012-08-10 13:30:00,57.19,57.23,57.17,57.2,6900.0,42.1098,42.1393,42.0951,42.1172,6900.0
2012-08-10 13:35:00,57.2,57.25,57.2,57.22,12000.0,42.1172,42.154,42.1172,42.1319,12000.0
2012-08-10 13:40:00,57.23,57.35,57.22,57.34,47400.0,42.1393,42.2277,42.1319,42.2203,47400.0
2012-08-10 13:45:00,57.34,57.35,57.32,57.33,13300.0,42.2203,42.2277,42.2056,42.2129,13300.0
2012-08-10 13:50:00,57.34,57.35,57.3,57.34,12700.0,42.2203,42.2277,42.1908,42.2203,12700.0
2012-08-10 13:55:00,57.32,57.34,57.31,57.33,10800.0,42.2056,42.2203,42.1982,42.2129,10800.0
2012-08-10 14:00:00,57.33,57.36,57.3,57.32,21800.0,42.2129,42.235,42.1908,42.2056,21800.0
2012-08-10 14:05:00,57.32,57.32,57.26,57.28,17500.0,42.2056,42.2056,42.1614,42.1761,17500.0
2012-08-10 14:10:00,57.28,57.3,57.24,57.24,13100.0,42.1761,42.1908,42.1467,42.1467,13100.0
2012-08-10 14:15:00,57.23,57.25,57.2,57.23,16600.0,42.1393,42.154,42.1172,42.1393,16600.0
2012-08-10 14:20:00,57.24,57.26,57.21,57.24,8700.0,42.1467,42.1614,42.1246,42.1467,8700.0
2012-08-10 14:25:00,57.26,57.27,57.22,57.26,8700.0,42.1614,42.1687,42.1319,42.1614,8700.0
2012-08-10 14:30:00,57.25,57.31,57.24,57.26,20700.0,42.154,42.1982,42.1467,42.1614,20700.0
2012-08-10 14:35:00,57.26,57.27,57.17,57.26,57600.0,42.1614,42.1687,42.0951,42.1614,57600.0
2012-08-10 14:40:00,57.25,57.27,57.23,57.25,14800.0,42.154,42.1687,42.1393,42.154,14800.0
2012-08-10 14:45:00,57.25,57.25,57.2,57.22,8200.0,42.154,42.154,42.1172,42.1319,8200.0
2012-08-10 14:50:00,57.22,57.25,57.19,57.25,13900.0,42.1319,42.154,42.1098,42.154,13900.0
2012-08-10 14:55:00,57.25,57.28,57.23,57.26,19700.0,42.154,42.1761,42.1393,42.1614,19700.0
2012-08-10 15:00:00,57.24,57.28,57.21,57.23,10800.0,42.1467,42.1761,42.1246,42.1393,10800.0
2012-08-10 15:05:00,57.22,57.27,57.2,57.27,15400.0,42.1319,42.1687,42.1172,42.1687,15400.0
2012-08-10 15:10:00,57.27,57.27,57.21,57.23,26300.0,42.1687,42.1687,42.1246,42.1393,26300.0
2012-08-10 15:15:00,57.23,57.29,57.23,57.27,18500.0,42.1393,42.1835,42.1393,42.1687,18500.0
2012-08-10 15:20:00,57.26,57.29,57.25,57.27,16400.0,42.1614,42.1835,42.154,42.1687,16400.0
2012-08-10 15:25:00,57.28,57.29,57.24,57.24,18900.0,42.1761,42.1835,42.1467,42.1467,18900.0
2012-08-10 15:30:00,57.24,57.25,57.17,57.19,65600.0,42.1467,42.154,42.0951,42.1098,65600.0
2012-08-10 15:35:00,57.19,57.2,57.15,57.18,27300.0,42.1098,42.1172,42.0804,42.1025,27300.0
2012-08-10 15:40:00,57.18,57.28,57.17,57.28,34400.0,42.1025,42.1761,42.0951,42.1761,34400.0
2012-08-10 15:45:00,57.28,57.36,57.26,57.3,57500.0,42.1761,42.235,42.1614,42.1908,57500.0
2012-08-10 15:50:00,57.31,57.33,57.27,57.29,48000.0,42.1982,42.2129,42.1687,42.1835,48000.0
2012-08-10 15:55:00,57.29,57.35,57.29,57.3,72200.0,42.1835,42.2277,42.1835,42.1908,72200.0
2012-08-13 09:30:00,57.22,57.23,57.03,57.18,22800.0,42.1319,42.1393,41.992,42.1025,22800.0
2012-08-13 09:35:00,57.2,57.24,57.18,57.21,6400.0,42.1172,42.1467,42.1025,42.1246,6400.0
2012-08-13 09:40:00,57.23,57.28,57.21,57.23,15300.0,42.1393,42.1761,42.1246,42.1393,15300.0
2012-08-13 09:45:00,57.22,57.3,57.21,57.29,9500.0,42.1319,42.1908,42.1246,42.1835,9500.0
2012-08-13 09:50:00,57.29,57.34,57.27,57.28,12700.0,42.1835,42.2203,42.1687,42.1761,12700.0
2012-08-13 09:55:00,57.28,57.32,57.16,57.17,26300.0,42.1761,42.2056,42.0878,42.0951,26300.0
2012-08-13 10:00:00,57.19,57.31,57.17,57.26,22200.0,42.1098,42.1982,42.0951,42.1614,22200.0
2012-08-13 10:05:00,57.24,57.26,57.02,57.04,14900.0,42.1467,42.1614,41.9847,41.9994,14900.0
2012-08-13 10:10:00,57.04,57.06,56.94,57.05,36900.0,41.9994,42.0141,41.9258,42.0068,36900.0
2012-08-13 10:15:00,57.05,57.1,56.97,57.06,13000.0,42.0068,42.0436,41.9479,42.0141,13000.0
2012-08-13 10:20:00,57.07,57.1,57.02,57.03,6200.0,42.0215,42.0436,41.9847,41.992,6200.0
2012-08-13 10:25:00,56.99,57.09,56.96,57.06,18400.0,41.9626,42.0362,41.9405,42.0141,18400.0
2012-08-13 10:30:00,57.05,57.06,56.97,57.01,23700.0,42.0068,42.0141,41.9479,41.9773,23700.0
2012-08-13 10:35:00,57.0,57.05,56.98,57.04,10500.0,41.9699,42.0068,41.9552,41.9994,10500.0
2012-08-13 10:40:00,57.05,57.12,56.99,57.12,21000.0,42.0068,42.0583,41.9626,42.0583,21000.0
2012-08-13 10:45:00,57.11,57.15,57.01,57.14,27400.0,42.0509,42.0804,41.9773,42.073,27400.0
2012-08-13 10:50:00,57.14,57.17,57.08,57.15,42800.0,42.073,42.0951,42.0288,42.0804,42800.0
2012-08-13 10:55:00,57.13,57.24,57.12,57.23,19000.0,42.0657,42.1467,42.0583,42.1393,19000.0
2012-08-13 11:00:00,57.21,57.21,57.04,57.05,14900.0,42.1246,42.1246,41.9994,42.0068,14900.0
2012-08-13 11:05:00,57.05,57.11,57.02,57.09,36200.0,42.0068,42.0509,41.9847,42.0362,36200.0
2012-08-13 11:10:00,57.08,57.11,57.01,57.1,16400.0,42.0288,42.0509,41.9773,42.0436,16400.0
2012-08-13 11:15:00,57.1,57.12,57.06,57.06,9700.0,42.0436,42.0583,42.0141,42.0141,9700.0
2012-08-13 11:20:00,57.07,57.14,57.05,57.12,12000.0,42.0215,42.073,42.0068,42.0583,12000.0
2012-08-13 11:25:00,57.11,57.15,57.08,57.14,17000.0,42.0509,42.0804,42.0288,42.073,17000.0
2012-08-13 11:30:00,57.13,57.13,57.08,57.1,10700.0,42.0657,42.0657,42.0288,42.0436,10700.0
2012-08-13 11:35:00,57.09,57.15,57.07,57.14,6800.0,42.0362,42.0804,42.0215,42.073,6800.0
2012-08-13 11:40:00,57.15,57.15,57.11,57.12,6000.0,42.0804,42.0804,42.0509,42.0583,6000.0
2012-08-13 11:45:00,57.13,57.14,57.1,57.1,4100.0,42.0657,42.073,42.0436,42.0436,4100.0
2012-08-13 11:50:00,57.1,57.18,57.1,57.16,22700.0,42.0436,42.1025,42.0436,42.0878,22700.0
2012-08-13 11:55:00,57.16,57.18,57.1,57.1,7100.0,42.0878,42.1025,42.0436,42.0436,7100.0
2012-08-13 12:00:00,57.12,57.17,57.09,57.11,27700.0,42.0583,42.0951,42.0362,42.0509,27700.0
2012-08-13 12:05:00,57.11,57.15,57.09,57.12,15500.0,42.0509,42.0804,42.0362,42.0583,15500.0
2012-08-13 12:10:00,57.12,57.19,57.11,57.19,8600.0,42.0583,42.1098,42.0509,42.1098,8600.0
2012-08-13 12:15:00,57.19,57.21,57.14,57.17,8700.0,42.1098,42.1246,42.073,42.0951,8700.0
2012-08-13 12:20:00,57.18,57.18,57.11,57.14,7500.0,42.1025,42.1025,42.0509,42.073,7500.0
2012-08-13 12:25:00,57.14,57.17,57.11,57.15,20100.0,42.073,42.0951,42.0509,42.0804,20100.0
2012-08-13 12:30:00,57.15,57.19,57.14,57.17,22700.0,42.0804,42.1098,42.073,42.0951,22700.0
2012-08-13 12:35:00,57.17,57.18,57.12,57.16,11600.0,42.0951,42.1025,42.0583,42.0878,11600.0
2012-08-13 12:40:00,57.16,57.2,57.13,57.2,10700.0,42.0878,42.1172,42.0657,42.1172,10700.0
2012-08-13 12:45:00,57.2,57.2,57.15,57.18,3800.0,42.1172,42.1172,42.0804,42.1025,3800.0
2012-08-13 12:50:00,57.19,57.29,57.19,57.25,10300.0,42.1098,42.1835,42.1098,42.154,10300.0
2012-08-13 12:55:00,57.25,57.33,57.23,57.33,10400.0,42.154,42.2129,42.1393,42.2129,10400.0
2012-08-13 13:00:00,57.33,57.36,57.33,57.34,11100.0,42.2129,42.235,42.2129,42.2203,11100.0
2012-08-13 13:05:00,57.34,57.36,57.33,57.34,7600.0,42.2203,42.235,42.2129,42.2203,7600.0
2012-08-13 13:10:00,57.35,57.35,57.29,57.3,10500.0,42.2277,42.2277,42.1835,42.1908,10500.0
2012-08-13 13:15:00,57.3,57.3,57.26,57.28,9300.0,42.1908,42.1908,42.1614,42.1761,9300.0
2012-08-13 13:20:00,57.29,57.29,57.25,57.28,10900.0,42.1835,42.1835,42.154,42.1761,10900.0
2012-08-13 13:25:00,57.28,57.29,57.25,57.26,7700.0,42.1761,42.1835,42.154,42.1614,7700.0
2012-08-13 13:30:00,57.27,57.27,57.22,57.25,11700.0,42.1687,42.1687,42.1319,42.154,11700.0
2012-08-13 13:35:00,57.26,57.28,57.23,57.26,13300.0,42.1614,42.1761,42.1393,42.1614,13300.0
2012-08-13 13:40:00,57.25,57.35,57.25,57.33,13700.0,42.154,42.2277,42.154,42.2129,13700.0
2012-08-13 13:45:00,57.34,57.38,57.34,57.38,10800.0,42.2203,42.2497,42.2203,42.2497,10800.0
2012-08-13 13:50:00,57.39,57.44,57.35,57.36,20800.0,42.2571,42.2939,42.2277,42.235,20800.0
2012-08-13 13:55:00,57.37,57.41,57.34,57.37,10700.0,42.2424,42.2718,42.2203,42.2424,10700.0
2012-08-13 14:00:00,57.37,57.41,57.36,57.37,12500.0,42.2424,42.2718,42.235,42.2424,12500.0
2012-08-13 14:05:00,57.37,57.37,57.34,57.37,6800.0,42.2424,42.2424,42.2203,42.2424,6800.0
2012-08-13 14:10:00,57.35,57.43,57.35,57.43,15200.0,42.2277,42.2866,42.2277,42.2866,15200.0
2012-08-13 14:15:00,57.42,57.47,57.41,57.47,9500.0,42.2792,42.316,42.2718,42.316,9500.0
2012-08-13 14:20:00,57.47,57.49,57.44,57.46,18800.0,42.316,42.3307,42.2939,42.3086,18800.0
2012-08-13 14:25:00,57.46,57.54,57.46,57.48,40600.0,42.3086,42.3676,42.3086,42.3234,40600.0
2012-08-13 14:30:00,57.48,57.53,57.47,57.52,23500.0,42.3234,42.3602,42.316,42.3528,23500.0
2012-08-13 14:35:00,57.52,57.56,57.51,57.55,34000.0,42.3528,42.3823,42.3455,42.3749,34000.0
2012-08-13 14:40:00,57.55,57.55,57.5,57.52,27800.0,42.3749,42.3749,42.3381,42.3528,27800.0
2012-08-13 14:45:00,57.52,57.57,57.52,57.57,33700.0,42.3528,42.3896,42.3528,42.3896,33700.0
2012-08-13 14:50:00,57.57,57.65,57.56,57.63,41000.0,42.3896,42.4485,42.3823,42.4338,41000.0
2012-08-13 14:55:00,57.63,57.67,57.61,57.65,33600.0,42.4338,42.4633,42.4191,42.4485,33600.0
2012-08-13 15:00:00,57.63,57.65,57.6,57.63,35500.0,42.4338,42.4485,42.4117,42.4338,35500.0
2012-08-13 15:05:00,57.63,57.66,57.56,57.57,55300.0,42.4338,42.4559,42.3823,42.3896,55300.0
2012-08-13 15:10:00,57.58,57.61,57.56,57.59,35400.0,42.397,42.4191,42.3823,42.4044,35400.0
2012-08-13 15:15:00,57.58,57.62,57.5,57.52,53800.0,42.397,42.4265,42.3381,42.3528,53800.0
2012-08-13 15:20:00,57.52,57.55,57.51,57.53,53400.0,42.3528,42.3749,42.3455,42.3602,53400.0
2012-08-13 15:25:00,57.52,57.54,57.52,57.54,42400.0,42.3528,42.3676,42.3528,42.3676,42400.0
2012-08-13 15:30:00,57.54,57.55,57.48,57.51,57300.0,42.3676,42.3749,42.3234,42.3455,57300.0
2012-08-13 15:35:00,57.5,57.57,57.47,57.55,74200.0,42.3381,42.3896,42.316,42.3749,74200.0
2012-08-13 15:40:00,57.55,57.58,57.54,57.58,58200.0,42.3749,42.397,42.3676,42.397,58200.0
2012-08-13 15:45:00,57.58,57.6,57.54,57.54,65800.0,42.397,42.4117,42.3676,42.3676,65800.0
2012-08-13 15:50:00,57.54,57.6,57.52,57.57,102100.0,42.3676,42.4117,42.3528,42.3896,102100.0
2012-08-13 15:55:00,57.58,57.64,57.54,57.62,127300.0,42.397,42.4412,42.3676,42.4265,127300.0
2012-08-14 09:30:00,57.72,57.88,57.68,57.68,48200.0,42.5001,42.6179,42.4706,42.4706,48200.0
2012-08-14 09:35:00,57.72,57.75,57.66,57.73,13900.0,42.5001,42.5222,42.4559,42.5075,13900.0
2012-08-14 09:40:00,57.69,57.69,57.45,57.52,16700.0,42.478,42.478,42.3013,42.3528,16700.0
2012-08-14 09:45:00,57.54,57.57,57.41,57.57,34400.0,42.3676,42.3896,42.2718,42.3896,34400.0
2012-08-14 09:50:00,57.54,57.59,57.42,57.43,16100.0,42.3676,42.4044,42.2792,42.2866,16100.0
2012-08-14 09:55:00,57.43,57.51,57.36,57.49,13700.0,42.2866,42.3455,42.235,42.3307,13700.0
2012-08-14 10:00:00,57.48,57.56,57.4,57.4,34800.0,42.3234,42.3823,42.2645,42.2645,34800.0
2012-08-14 10:05:00,57.41,57.47,57.37,57.43,26900.0,42.2718,42.316,42.2424,42.2866,26900.0
2012-08-14 10:10:00,57.41,57.68,57.39,57.67,23600.0,42.2718,42.4706,42.2571,42.4633,23600.0
2012-08-14 10:15:00,57.67,57.75,57.67,57.71,25000.0,42.4633,42.5222,42.4633,42.4927,25000.0
2012-08-14 10:20:00,57.71,57.71,57.53,57.54,16300.0,42.4927,42.4927,42.3602,42.3676,16300.0
2012-08-14 10:25:00,57.56,57.63,57.5,57.62,14300.0,42.3823,42.4338,42.3381,42.4265,14300.0
2012-08-14 10:30:00,57.61,57.63,57.53,57.57,24000.0,42.4191,42.4338,42.3602,42.3896,24000.0
2012-08-14 10:35:00,57.57,57.62,57.54,57.62,17700.0,42.3896,42.4265,42.3676,42.4265,17700.0
2012-08-14 10:40:00,57.62,57.62,57.54,57.59,12000.0,42.4265,42.4265,42.3676,42.4044,12000.0
2012-08-14 10:45:00,57.59,57.63,57.59,57.62,15700.0,42.4044,42.4338,42.4044,42.4265,15700.0
2012-08-14 10:50:00,57.62,57.65,57.57,57.6,9200.0,42.4265,42.4485,42.3896,42.4117,9200.0
2012-08-14 10:55:00,57.58,57.6,57.44,57.49,27900.0,42.397,42.4117,42.2939,42.3307,27900.0
2012-08-14 11:00:00,57.49,57.5,57.47,57.5,10800.0,42.3307,42.3381,42.316,42.3381,10800.0
2012-08-14 11:05:00,57.5,57.51,57.47,57.5,16000.0,42.3381,42.3455,42.316,42.3381,16000.0
2012-08-14 11:10:00,57.49,57.55,57.49,57.52,12900.0,42.3307,42.3749,42.3307,42.3528,12900.0
2012-08-14 11:15:00,57.51,57.54,57.49,57.49,10400.0,42.3455,42.3676,42.3307,42.3307,10400.0
2012-08-14 11:20:00,57.49,57.53,57.45,57.5,32700.0,42.3307,42.3602,42.3013,42.3381,32700.0
2012-08-14 11:25:00,57.51,57.53,57.48,57.49,13400.0,42.3455,42.3602,42.3234,42.3307,13400.0
2012-08-14 11:30:00,57.51,57.54,57.5,57.52,9100.0,42.3455,42.3676,42.3381,42.3528,9100.0
2012-08-14 11:35:00,57.52,57.54,57.49,57.49,16100.0,42.3528,42.3676,42.3307,42.3307,16100.0
2012-08-14 11:40:00,57.51,57.55,57.49,57.55,8700.0,42.3455,42.3749,42.3307,42.3749,8700.0
2012-08-14 11:45:00,57.56,57.61,57.54,57.59,5400.0,42.3823,42.4191,42.3676,42.4044,5400.0
2012-08-14 11:50:00,57.61,57.61,57.51,57.52,23200.0,42.4191,42.4191,42.3455,42.3528,23200.0
2012-08-14 11:55:00,57.5,57.56,57.49,57.54,8100.0,42.3381,42.3823,42.3307,42.3676,8100.0
2012-08-14 12:00:00,57.56,57.56,57.5,57.5,10600.0,42.3823,42.3823,42.3381,42.3381,10600.0
2012-08-14 12:05:00,57.5,57.54,57.49,57.53,8100.0,42.3381,42.3676,42.3307,42.3602,8100.0
2012-08-14 12:10:00,57.52,57.54,57.49,57.51,14000.0,42.3528,42.3676,42.3307,42.3455,14000.0
2012-08-14 12:15:00,57.52,57.53,57.5,57.51,10700.0,42.3528,42.3602,42.3381,42.3455,10700.0
2012-08-14 12:20:00,57.5,57.54,57.5,57.51,9700.0,42.3381,42.3676,42.3381,42.3455,9700.0
2012-08-14 12:25:00,57.54,57.55,57.49,57.53,36600.0,42.3676,42.3749,42.3307,42.3602,36600.0
2012-08-14 12:30:00,57.52,57.57,57.47,57.49,11900.0,42.3528,42.3896,42.316,42.3307,11900.0
2012-08-14 12:35:00,57.48,57.48,57.41,57.42,15900.0,42.3234,42.3234,42.2718,42.2792,15900.0
2012-08-14 12:40:00,57.42,57.43,57.34,57.39,18700.0,42.2792,42.2866,42.2203,42.2571,18700.0
2012-08-14 12:45:00,57.37,57.4,57.32,57.38,10800.0,42.2424,42.2645,42.2056,42.2497,10800.0
2012-08-14 12:50:00,57.38,57.38,57.34,57.36,11600.0,42.2497,42.2497,42.2203,42.235,11600.0
2012-08-14 12:55:00,57.36,57.37,57.32,57.33,12800.0,42.235,42.2424,42.2056,42.2129,12800.0
2012-08-14 13:00:00,57.34,57.38,57.33,57.35,9500.0,42.2203,42.2497,42.2129,42.2277,9500.0
2012-08-14 13:05:00,57.35,57.37,57.31,57.31,26400.0,42.2277,42.2424,42.1982,42.1982,26400.0
2012-08-14 13:10:00,57.32,57.36,57.28,57.35,15300.0,42.2056,42.235,42.1761,42.2277,15300.0
2012-08-14 13:15:00,57.33,57.33,57.25,57.26,13600.0,42.2129,42.2129,42.154,42.1614,13600.0
2012-08-14 13:20:00,57.26,57.28,57.2,57.28,15100.0,42.1614,42.1761,42.1172,42.1761,15100.0
2012-08-14 13:25:00,57.27,57.27,57.24,57.26,4800.0,42.1687,42.1687,42.1467,42.1614,4800.0
2012-08-14 13:30:00,57.26,57.32,57.26,57.3,7900.0,42.1614,42.2056,42.1614,42.1908,7900.0
2012-08-14 13:35:00,57.28,57.31,57.27,57.27,6800.0,42.1761,42.1982,42.1687,42.1687,6800.0
2012-08-14 13:40:00,57.27,57.32,57.27,57.28,15900.0,42.1687,42.2056,42.1687,42.1761,15900.0
2012-08-14 13:45:00,57.28,57.34,57.28,57.31,12100.0,42.1761,42.2203,42.1761,42.1982,12100.0
2012-08-14 13:50:00,57.31,57.34,57.3,57.32,4400.0,42.1982,42.2203,42.1908,42.2056,4400.0
2012-08-14 13:55:00,57.33,57.33,57.26,57.28,15200.0,42.2129,42.2129,42.1614,42.1761,15200.0
2012-08-14 14:00:00,57.28,57.36,57.28,57.36,12400.0,42.1761,42.235,42.1761,42.235,12400.0
2012-08-14 14:05:00,57.34,57.38,57.32,57.38,11700.0,42.2203,42.2497,42.2056,42.2497,11700.0
2012-08-14 14:10:00,57.39,57.42,57.38,57.38,8400.0,42.2571,42.2792,42.2497,42.2497,8400.0
2012-08-14 14:15:00,57.38,57.41,57.34,57.34,9500.0,42.2497,42.2718,42.2203,42.2203,9500.0
2012-08-14 14:20:00,57.36,57.38,57.32,57.38,10400.0,42.235,42.2497,42.2056,42.2497,10400.0
2012-08-14 14:25:00,57.38,57.4,57.33,57.35,31100.0,42.2497,42.2645,42.2129,42.2277,31100.0
2012-08-14 14:30:00,57.35,57.35,57.32,57.32,8000.0,42.2277,42.2277,42.2056,42.2056,8000.0
2012-08-14 14:35:00,57.32,57.33,57.28,57.29,11300.0,42.2056,42.2129,42.1761,42.1835,11300.0
2012-08-14 14:40:00,57.28,57.34,57.28,57.3,16600.0,42.1761,42.2203,42.1761,42.1908,16600.0
2012-08-14 14:45:00,57.29,57.35,57.28,57.35,12000.0,42.1835,42.2277,42.1761,42.2277,12000.0
2012-08-14 14:50:00,57.33,57.35,57.27,57.3,10500.0,42.2129,42.2277,42.1687,42.1908,10500.0
2012-08-14 14:55:00,57.3,57.36,57.3,57.36,12000.0,42.1908,42.235,42.1908,42.235,12000.0
2012-08-14 15:00:00,57.36,57.38,57.33,57.33,17700.0,42.235,42.2497,42.2129,42.2129,17700.0
2012-08-14 15:05:00,57.34,57.34,57.27,57.29,14000.0,42.2203,42.2203,42.1687,42.1835,14000.0
2012-08-14 15:10:00,57.29,57.32,57.21,57.25,15900.0,42.1835,42.2056,42.1246,42.154,15900.0
2012-08-14 15:15:00,57.25,57.3,57.23,57.3,12000.0,42.154,42.1908,42.1393,42.1908,12000.0
2012-08-14 15:20:00,57.3,57.35,57.29,57.33,21900.0,42.1908,42.2277,42.1835,42.2129,21900.0
2012-08-14 15:25:00,57.33,57.34,57.28,57.29,15500.0,42.2129,42.2203,42.1761,42.1835,15500.0
2012-08-14 15:30:00,57.29,57.29,57.22,57.23,34300.0,42.1835,42.1835,42.1319,42.1393,34300.0
2012-08-14 15:35:00,57.23,57.24,57.15,57.23,28400.0,42.1393,42.1467,42.0804,42.1393,28400.0
2012-08-14 15:40:00,57.23,57.25,57.18,57.19,32700.0,42.1393,42.154,42.1025,42.1098,32700.0
2012-08-14 15:45:00,57.19,57.2,57.13,57.14,39000.0,42.1098,42.1172,42.0657,42.073,39000.0
2012-08-14 15:50:00,57.14,57.17,57.04,57.08,81300.0,42.073,42.0951,41.9994,42.0288,81300.0
2012-08-14 15:55:00,57.08,57.2,57.07,57.19,81000.0,42.0288,42.1172,42.0215,42.1098,81000.0
2012-08-15 09:30:00,57.15,57.21,57.02,57.16,36600.0,42.0804,42.1246,41.9847,42.0878,36600.0
2012-08-15 09:35:00,57.14,57.22,57.1,57.21,10400.0,42.073,42.1319,42.0436,42.1246,10400.0
2012-08-15 09:40:00,57.23,57.41,57.23,57.36,13400.0,42.1393,42.2718,42.1393,42.235,13400.0
2012-08-15 09:45:00,57.37,57.39,57.29,57.36,15500.0,42.2424,42.2571,42.1835,42.235,15500.0
2012-08-15 09:50:00,57.33,57.42,57.33,57.35,11100.0,42.2129,42.2792,42.2129,42.2277,11100.0
2012-08-15 09:55:00,57.36,57.4,57.3,57.38,10500.0,42.235,42.2645,42.1908,42.2497,10500.0
2012-08-15 10:00:00,57.4,57.44,57.38,57.42,10700.0,42.2645,42.2939,42.2497,42.2792,10700.0
2012-08-15 10:05:00,57.43,57.47,57.39,57.42,25300.0,42.2866,42.316,42.2571,42.2792,25300.0
2012-08-15 10:10:00,57.41,57.43,57.3,57.32,19700.0,42.2718,42.2866,42.1908,42.2056,19700.0
2012-08-15 10:15:00,57.32,57.34,57.31,57.31,6400.0,42.2056,42.2203,42.1982,42.1982,6400.0
2012-08-15 10:20:00,57.31,57.32,57.22,57.22,17900.0,42.1982,42.2056,42.1319,42.1319,17900.0
2012-08-15 10:25:00,57.25,57.27,57.19,57.19,16100.0,42.154,42.1687,42.1098,42.1098,16100.0
2012-08-15 10:30:00,57.19,57.26,57.19,57.24,18200.0,42.1098,42.1614,42.1098,42.1467,18200.0
2012-08-15 10:35:00,57.24,57.24,57.2,57.21,8800.0,42.1467,42.1467,42.1172,42.1246,8800.0
2012-08-15 10:40:00,57.22,57.25,57.11,57.16,14700.0,42.1319,42.154,42.0509,42.0878,14700.0
2012-08-15 10:45:00,57.17,57.24,57.17,57.24,11300.0,42.0951,42.1467,42.0951,42.1467,11300.0
2012-08-15 10:50:00,57.23,57.24,57.17,57.19,18400.0,42.1393,42.1467,42.0951,42.1098,18400.0
2012-08-15 10:55:00,57.2,57.25,57.2,57.23,21200.0,42.1172,42.154,42.1172,42.1393,21200.0
2012-08-15 11:00:00,57.22,57.23,57.2,57.22,7200.0,42.1319,42.1393,42.1172,42.1319,7200.0
2012-08-15 11:05:00,57.21,57.26,57.21,57.26,14900.0,42.1246,42.1614,42.1246,42.1614,14900.0
2012-08-15 11:10:00,57.26,57.26,57.21,57.22,22000.0,42.1614,42.1614,42.1246,42.1319,22000.0
2012-08-15 11:15:00,57.22,57.25,57.19,57.19,24800.0,42.1319,42.154,42.1098,42.1098,24800.0
2012-08-15 11:20:00,57.2,57.23,57.19,57.22,13500.0,42.1172,42.1393,42.1098,42.1319,13500.0
2012-08-15 11:25:00,57.21,57.21,57.18,57.2,12900.0,42.1246,42.1246,42.1025,42.1172,12900.0
2012-08-15 11:30:00,57.21,57.24,57.19,57.19,8100.0,42.1246,42.1467,42.1098,42.1098,8100.0
2012-08-15 11:35:00,57.19,57.26,57.19,57.24,13500.0,42.1098,42.1614,42.1098,42.1467,13500.0
2012-08-15 11:40:00,57.25,57.27,57.24,57.25,15300.0,42.154,42.1687,42.1467,42.154,15300.0
2012-08-15 11:45:00,57.25,57.28,57.23,57.25,78100.0,42.154,42.1761,42.1393,42.154,78100.0
2012-08-15 11:50:00,57.25,57.26,57.22,57.23,14500.0,42.154,42.1614,42.1319,42.1393,14500.0
2012-08-15 11:55:00,57.24,57.29,57.23,57.28,20200.0,42.1467,42.1835,42.1393,42.1761,20200.0
2012-08-15 12:00:00,57.27,57.33,57.27,57.32,7600.0,42.1687,42.2129,42.1687,42.2056,7600.0
2012-08-15 12:05:00,57.32,57.34,57.27,57.3,22800.0,42.2056,42.2203,42.1687,42.1908,22800.0
2012-08-15 12:10:00,57.3,57.33,57.29,57.33,21500.0,42.1908,42.2129,42.1835,42.2129,21500.0
2012-08-15 12:15:00,57.33,57.37,57.32,57.36,7300.0,42.2129,42.2424,42.2056,42.235,7300.0
2012-08-15 12:20:00,57.36,57.46,57.36,57.46,11100.0,42.235,42.3086,42.235,42.3086,11100.0
2012-08-15 12:25:00,57.45,57.47,57.42,57.47,7400.0,42.3013,42.316,42.2792,42.316,7400.0
2012-08-15 12:30:00,57.47,57.49,57.47,57.49,7200.0,42.316,42.3307,42.316,42.3307,7200.0
2012-08-15 12:35:00,57.49,57.51,57.44,57.44,8900.0,42.3307,42.3455,42.2939,42.2939,8900.0
2012-08-15 12:40:00,57.45,57.47,57.43,57.47,5300.0,42.3013,42.316,42.2866,42.316,5300.0
2012-08-15 12:45:00,57.48,57.51,57.47,57.51,4400.0,42.3234,42.3455,42.316,42.3455,4400.0
2012-08-15 12:50:00,57.5,57.54,57.5,57.51,6300.0,42.3381,42.3676,42.3381,42.3455,6300.0
2012-08-15 12:55:00,57.52,57.53,57.5,57.5,4300.0,42.3528,42.3602,42.3381,42.3381,4300.0
2012-08-15 13:00:00,57.48,57.5,57.45,57.46,4400.0,42.3234,42.3381,42.3013,42.3086,4400.0
2012-08-15 13:05:00,57.43,57.46,57.42,57.45,5500.0,42.2866,42.3086,42.2792,42.3013,5500.0
2012-08-15 13:10:00,57.44,57.48,57.44,57.46,7400.0,42.2939,42.3234,42.2939,42.3086,7400.0
2012-08-15 13:15:00,57.46,57.49,57.46,57.48,4200.0,42.3086,42.3307,42.3086,42.3234,4200.0
2012-08-15 13:20:00,57.48,57.49,57.46,57.46,6300.0,42.3234,42.3307,42.3086,42.3086,6300.0
2012-08-15 13:25:00,57.47,57.49,57.46,57.47,4300.0,42.316,42.3307,42.3086,42.316,4300.0
2012-08-15 13:30:00,57.47,57.5,57.47,57.5,7000.0,42.316,42.3381,42.316,42.3381,7000.0
2012-08-15 13:35:00,57.5,57.53,57.5,57.51,6000.0,42.3381,42.3602,42.3381,42.3455,6000.0
2012-08-15 13:40:00,57.52,57.54,57.5,57.52,6200.0,42.3528,42.3676,42.3381,42.3528,6200.0
2012-08-15 13:45:00,57.51,57.54,57.49,57.5,9400.0,42.3455,42.3676,42.3307,42.3381,9400.0
2012-08-15 13:50:00,57.5,57.55,57.49,57.55,17400.0,42.3381,42.3749,42.3307,42.3749,17400.0
2012-08-15 13:55:00,57.54,57.56,57.49,57.49,8200.0,42.3676,42.3823,42.3307,42.3307,8200.0
2012-08-15 14:00:00,57.48,57.5,57.47,57.5,8200.0,42.3234,42.3381,42.316,42.3381,8200.0
2012-08-15 14:05:00,57.49,57.51,57.47,57.48,8000.0,42.3307,42.3455,42.316,42.3234,8000.0
2012-08-15 14:10:00,57.46,57.48,57.43,57.47,10200.0,42.3086,42.3234,42.2866,42.316,10200.0
2012-08-15 14:15:00,57.49,57.53,57.48,57.53,7500.0,42.3307,42.3602,42.3234,42.3602,7500.0
2012-08-15 14:20:00,57.53,57.57,57.53,57.57,11300.0,42.3602,42.3896,42.3602,42.3896,11300.0
2012-08-15 14:25:00,57.56,57.58,57.56,57.57,7600.0,42.3823,42.397,42.3823,42.3896,7600.0
2012-08-15 14:30:00,57.56,57.59,57.54,57.55,12000.0,42.3823,42.4044,42.3676,42.3749,12000.0
2012-08-15 14:35:00,57.55,57.59,57.54,57.57,11800.0,42.3749,42.4044,42.3676,42.3896,11800.0
2012-08-15 14:40:00,57.58,57.59,57.54,57.57,16000.0,42.397,42.4044,42.3676,42.3896,16000.0
2012-08-15 14:45:00,57.59,57.62,57.58,57.61,7900.0,42.4044,42.4265,42.397,42.4191,7900.0
2012-08-15 14:50:00,57.6,57.69,57.6,57.64,26100.0,42.4117,42.478,42.4117,42.4412,26100.0
2012-08-15 14:55:00,57.63,57.64,57.6,57.62,12500.0,42.4338,42.4412,42.4117,42.4265,12500.0
2012-08-15 15:00:00,57.62,57.65,57.62,57.62,12200.0,42.4265,42.4485,42.4265,42.4265,12200.0
2012-08-15 15:05:00,57.64,57.65,57.62,57.63,7500.0,42.4412,42.4485,42.4265,42.4338,7500.0
2012-08-15 15:10:00,57.63,57.64,57.62,57.63,10800.0,42.4338,42.4412,42.4265,42.4338,10800.0
2012-08-15 15:15:00,57.62,57.64,57.62,57.63,20800.0,42.4265,42.4412,42.4265,42.4338,20800.0
2012-08-15 15:20:00,57.63,57.65,57.61,57.62,21400.0,42.4338,42.4485,42.4191,42.4265,21400.0
2012-08-15 15:25:00,57.62,57.62,57.55,57.61,19300.0,42.4265,42.4265,42.3749,42.4191,19300.0
2012-08-15 15:30:00,57.6,57.61,57.53,57.54,23000.0,42.4117,42.4191,42.3602,42.3676,23000.0
2012-08-15 15:35:00,57.55,57.56,57.5,57.5,25000.0,42.3749,42.3823,42.3381,42.3381,25000.0
2012-08-15 15:40:00,57.5,57.62,57.5,57.61,28400.0,42.3381,42.4265,42.3381,42.4191,28400.0
2012-08-15 15:45:00,57.61,57.63,57.59,57.6,31000.0,42.4191,42.4338,42.4044,42.4117,31000.0
2012-08-15 15:50:00,57.6,57.61,57.55,57.6,34800.0,42.4117,42.4191,42.3749,42.4117,34800.0
2012-08-15 15:55:00,57.6,57.6,57.54,57.6,75600.0,42.4117,42.4117,42.3676,42.4117,75600.0
2012-08-16 09:30:00,57.73,57.88,57.45,57.86,80300.0,42.5075,42.6179,42.3013,42.6032,80300.0
2012-08-16 09:35:00,57.86,58.07,57.76,58.04,113600.0,42.6032,42.7578,42.5295,42.7357,113600.0
2012-08-16 09:40:00,58.06,58.32,58.0,58.28,93800.0,42.7504,42.9419,42.7063,42.9124,93800.0
2012-08-16 09:45:00,58.28,58.48,58.28,58.47,76300.0,42.9124,43.0597,42.9124,43.0523,76300.0
2012-08-16 09:50:00,58.46,58.47,58.31,58.31,39800.0,43.045,43.0523,42.9345,42.9345,39800.0
2012-08-16 09:55:00,58.31,58.31,58.14,58.17,38800.0,42.9345,42.9345,42.8093,42.8314,38800.0
2012-08-16 10:00:00,58.16,58.23,58.13,58.2,35000.0,42.8241,42.8756,42.802,42.8535,35000.0
2012-08-16 10:05:00,58.19,58.38,58.19,58.38,47500.0,42.8462,42.9861,42.8462,42.9861,47500.0
2012-08-16 10:10:00,58.38,58.38,58.26,58.31,35000.0,42.9861,42.9861,42.8977,42.9345,35000.0
2012-08-16 10:15:00,58.31,58.31,58.19,58.24,24000.0,42.9345,42.9345,42.8462,42.883,24000.0
2012-08-16 10:20:00,58.24,58.41,58.24,58.37,24500.0,42.883,43.0081,42.883,42.9787,24500.0
2012-08-16 10:25:00,58.37,58.41,58.37,58.39,20200.0,42.9787,43.0081,42.9787,42.9934,20200.0
2012-08-16 10:30:00,58.39,58.49,58.35,58.46,49800.0,42.9934,43.0671,42.964,43.045,49800.0
2012-08-16 10:35:00,58.46,58.48,58.39,58.46,27100.0,43.045,43.0597,42.9934,43.045,27100.0
2012-08-16 10:40:00,58.46,58.5,58.45,58.45,41900.0,43.045,43.0744,43.0376,43.0376,41900.0
2012-08-16 10:45:00,58.47,58.51,58.4,58.4,50100.0,43.0523,43.0818,43.0008,43.0008,50100.0
2012-08-16 10:50:00,58.4,58.51,58.4,58.48,45900.0,43.0008,43.0818,43.0008,43.0597,45900.0
2012-08-16 10:55:00,58.48,58.55,58.46,58.54,25200.0,43.0597,43.1112,43.045,43.1039,25200.0
2012-08-16 11:00:00,58.53,58.71,58.53,58.71,62800.0,43.0965,43.229,43.0965,43.229,62800.0
2012-08-16 11:05:00,58.7,58.71,58.48,58.48,15600.0,43.2217,43.229,43.0597,43.0597,15600.0
2012-08-16 11:10:00,58.47,58.57,58.47,58.57,21100.0,43.0523,43.126,43.0523,43.126,21100.0
2012-08-16 11:15:00,58.56,58.61,58.54,58.56,47300.0,43.1186,43.1554,43.1039,43.1186,47300.0
2012-08-16 11:20:00,58.56,58.59,58.52,58.59,38200.0,43.1186,43.1407,43.0891,43.1407,38200.0
2012-08-16 11:25:00,58.58,58.61,58.58,58.6,15700.0,43.1333,43.1554,43.1333,43.148,15700.0
2012-08-16 11:30:00,58.61,58.72,58.57,58.71,40200.0,43.1554,43.2364,43.126,43.229,40200.0
2012-08-16 11:35:00,58.71,58.77,58.71,58.76,19300.0,43.229,43.2732,43.229,43.2659,19300.0
2012-08-16 11:40:00,58.76,58.81,58.74,58.79,34400.0,43.2659,43.3027,43.2511,43.2879,34400.0
2012-08-16 11:45:00,58.8,58.97,58.79,58.97,93900.0,43.2953,43.4205,43.2879,43.4205,93900.0
2012-08-16 11:50:00,58.96,58.98,58.89,58.96,88600.0,43.4131,43.4278,43.3616,43.4131,88600.0
2012-08-16 11:55:00,58.95,58.95,58.88,58.89,16600.0,43.4058,43.4058,43.3542,43.3616,16600.0
2012-08-16 12:00:00,58.89,58.9,58.84,58.87,24800.0,43.3616,43.3689,43.3248,43.3469,24800.0
2012-08-16 12:05:00,58.88,58.91,58.86,58.9,15500.0,43.3542,43.3763,43.3395,43.3689,15500.0
2012-08-16 12:10:00,58.89,58.92,58.87,58.87,12500.0,43.3616,43.3837,43.3469,43.3469,12500.0
2012-08-16 12:15:00,58.87,58.88,58.85,58.86,14100.0,43.3469,43.3542,43.3321,43.3395,14100.0
2012-08-16 12:20:00,58.86,58.88,58.85,58.85,13300.0,43.3395,43.3542,43.3321,43.3321,13300.0
2012-08-16 12:25:00,58.85,58.86,58.83,58.83,16200.0,43.3321,43.3395,43.3174,43.3174,16200.0
2012-08-16 12:30:00,58.83,58.88,58.79,58.85,33600.0,43.3174,43.3542,43.2879,43.3321,33600.0
2012-08-16 12:35:00,58.85,58.97,58.85,58.95,33900.0,43.3321,43.4205,43.3321,43.4058,33900.0
2012-08-16 12:40:00,58.95,58.97,58.94,58.95,11300.0,43.4058,43.4205,43.3984,43.4058,11300.0
2012-08-16 12:45:00,58.94,58.95,58.92,58.93,7500.0,43.3984,43.4058,43.3837,43.391,7500.0
2012-08-16 12:50:00,58.94,58.98,58.92,58.97,15500.0,43.3984,43.4278,43.3837,43.4205,15500.0
2012-08-16 12:55:00,58.96,59.12,58.96,59.12,139900.0,43.4131,43.5309,43.4131,43.5309,139900.0
2012-08-16 13:00:00,59.11,59.12,59.1,59.12,17200.0,43.5236,43.5309,43.5162,43.5309,17200.0
2012-08-16 13:05:00,59.11,59.12,59.09,59.11,16900.0,43.5236,43.5309,43.5088,43.5236,16900.0
2012-08-16 13:10:00,59.11,59.25,59.1,59.25,48800.0,43.5236,43.6267,43.5162,43.6267,48800.0
2012-08-16 13:15:00,59.25,59.29,59.2,59.24,46000.0,43.6267,43.6561,43.5898,43.6193,46000.0
2012-08-16 13:20:00,59.25,59.33,59.23,59.31,24100.0,43.6267,43.6856,43.6119,43.6708,24100.0
2012-08-16 13:25:00,59.31,59.46,59.3,59.42,69500.0,43.6708,43.7813,43.6635,43.7518,69500.0
2012-08-16 13:30:00,59.41,59.44,59.38,59.39,25400.0,43.7445,43.7666,43.7224,43.7297,25400.0
2012-08-16 13:35:00,59.38,59.39,59.31,59.33,17900.0,43.7224,43.7297,43.6708,43.6856,17900.0
2012-08-16 13:40:00,59.33,59.34,59.22,59.3,53900.0,43.6856,43.6929,43.6046,43.6635,53900.0
2012-08-16 13:45:00,59.28,59.34,59.26,59.28,58700.0,43.6487,43.6929,43.634,43.6487,58700.0
2012-08-16 13:50:00,59.29,59.32,59.23,59.26,30500.0,43.6561,43.6782,43.6119,43.634,30500.0
2012-08-16 13:55:00,59.24,59.31,59.2,59.28,28500.0,43.6193,43.6708,43.5898,43.6487,28500.0
2012-08-16 14:00:00,59.28,59.29,59.24,59.28,14500.0,43.6487,43.6561,43.6193,43.6487,14500.0
2012-08-16 14:05:00,59.29,59.39,59.28,59.39,53100.0,43.6561,43.7297,43.6487,43.7297,53100.0
2012-08-16 14:10:00,59.37,59.48,59.35,59.48,55900.0,43.715,43.796,43.7003,43.796,55900.0
2012-08-16 14:15:00,59.47,59.54,59.47,59.52,61900.0,43.7886,43.8402,43.7886,43.8255,61900.0
2012-08-16 14:20:00,59.52,59.54,59.48,59.51,36600.0,43.8255,43.8402,43.796,43.8181,36600.0
2012-08-16 14:25:00,59.51,59.62,59.5,59.59,48200.0,43.8181,43.8991,43.8107,43.877,48200.0
2012-08-16 14:30:00,59.59,59.84,59.57,59.8,75700.0,43.877,44.0611,43.8623,44.0316,75700.0
2012-08-16 14:35:00,59.82,59.84,59.75,59.78,51500.0,44.0464,44.0611,43.9948,44.0169,51500.0
2012-08-16 14:40:00,59.77,59.84,59.76,59.81,51300.0,44.0095,44.0611,44.0022,44.039,51300.0
2012-08-16 14:45:00,59.81,59.82,59.77,59.8,17900.0,44.039,44.0464,44.0095,44.0316,17900.0
2012-08-16 14:50:00,59.8,59.8,59.69,59.71,64400.0,44.0316,44.0316,43.9506,43.9654,64400.0
2012-08-16 14:55:00,59.71,59.74,59.62,59.62,62200.0,43.9654,43.9874,43.8991,43.8991,62200.0
2012-08-16 15:00:00,59.61,59.64,59.57,59.59,41600.0,43.8917,43.9138,43.8623,43.877,41600.0
2012-08-16 15:05:00,59.58,59.6,59.54,59.55,27300.0,43.8696,43.8844,43.8402,43.8475,27300.0
2012-08-16 15:10:00,59.54,59.6,59.51,59.56,42400.0,43.8402,43.8844,43.8181,43.8549,42400.0
2012-08-16 15:15:00,59.57,59.62,59.53,59.54,32700.0,43.8623,43.8991,43.8328,43.8402,32700.0
2012-08-16 15:20:00,59.53,59.54,59.5,59.52,42700.0,43.8328,43.8402,43.8107,43.8255,42700.0
2012-08-16 15:25:00,59.53,59.61,59.52,59.58,56400.0,43.8328,43.8917,43.8255,43.8696,56400.0
2012-08-16 15:30:00,59.58,59.58,59.51,59.54,98700.0,43.8696,43.8696,43.8181,43.8402,98700.0
2012-08-16 15:35:00,59.55,59.58,59.53,59.57,68300.0,43.8475,43.8696,43.8328,43.8623,68300.0
2012-08-16 15:40:00,59.56,59.57,59.5,59.57,73600.0,43.8549,43.8623,43.8107,43.8623,73600.0
2012-08-16 15:45:00,59.57,59.64,59.53,59.63,118600.0,43.8623,43.9138,43.8328,43.9065,118600.0
2012-08-16 15:50:00,59.62,59.67,59.55,59.61,159600.0,43.8991,43.9359,43.8475,43.8917,159600.0
2012-08-16 15:55:00,59.61,59.67,59.6,59.67,163700.0,43.8917,43.9359,43.8844,43.9359,163700.0
2012-08-17 09:30:00,59.76,59.83,59.54,59.82,297100.0,44.0022,44.0537,43.8402,44.0464,297100.0
2012-08-17 09:35:00,59.82,59.93,59.79,59.86,85900.0,44.0464,44.1273,44.0243,44.0758,85900.0
2012-08-17 09:40:00,59.87,59.87,59.82,59.85,35500.0,44.0832,44.0832,44.0464,44.0684,35500.0
2012-08-17 09:45:00,59.83,59.89,59.79,59.89,46100.0,44.0537,44.0979,44.0243,44.0979,46100.0
2012-08-17 09:50:00,59.88,59.89,59.81,59.83,45600.0,44.0905,44.0979,44.039,44.0537,45600.0
2012-08-17 09:55:00,59.87,59.87,59.78,59.78,82600.0,44.0832,44.0832,44.0169,44.0169,82600.0
2012-08-17 10:00:00,59.81,59.87,59.77,59.83,55400.0,44.039,44.0832,44.0095,44.0537,55400.0
2012-08-17 10:05:00,59.84,59.88,59.76,59.83,169100.0,44.0611,44.0905,44.0022,44.0537,169100.0
2012-08-17 10:10:00,59.84,59.85,59.78,59.81,28200.0,44.0611,44.0684,44.0169,44.039,28200.0
2012-08-17 10:15:00,59.8,59.83,59.74,59.78,42600.0,44.0316,44.0537,43.9874,44.0169,42600.0
2012-08-17 10:20:00,59.78,59.8,59.75,59.77,28700.0,44.0169,44.0316,43.9948,44.0095,28700.0
2012-08-17 10:25:00,59.78,59.79,59.73,59.74,89300.0,44.0169,44.0243,43.9801,43.9874,89300.0
2012-08-17 10:30:00,59.75,59.77,59.72,59.74,38900.0,43.9948,44.0095,43.9727,43.9874,38900.0
2012-08-17 10:35:00,59.75,59.8,59.74,59.79,42800.0,43.9948,44.0316,43.9874,44.0243,42800.0
2012-08-17 10:40:00,59.79,59.81,59.66,59.72,35500.0,44.0243,44.039,43.9285,43.9727,35500.0
2012-08-17 10:45:00,59.7,59.77,59.68,59.7,34400.0,43.958,44.0095,43.9433,43.958,34400.0
2012-08-17 10:50:00,59.71,59.78,59.68,59.76,18600.0,43.9654,44.0169,43.9433,44.0022,18600.0
2012-08-17 10:55:00,59.76,59.78,59.74,59.77,21500.0,44.0022,44.0169,43.9874,44.0095,21500.0
2012-08-17 11:00:00,59.77,59.79,59.74,59.75,37400.0,44.0095,44.0243,43.9874,43.9948,37400.0
2012-08-17 11:05:00,59.75,59.79,59.71,59.71,46300.0,43.9948,44.0243,43.9654,43.9654,46300.0
2012-08-17 11:10:00,59.71,59.73,59.7,59.72,16200.0,43.9654,43.9801,43.958,43.9727,16200.0
2012-08-17 11:15:00,59.71,59.75,59.67,59.71,18800.0,43.9654,43.9948,43.9359,43.9654,18800.0
2012-08-17 11:20:00,59.71,59.73,59.69,59.71,12200.0,43.9654,43.9801,43.9506,43.9654,12200.0
2012-08-17 11:25:00,59.7,59.75,59.69,59.72,39800.0,43.958,43.9948,43.9506,43.9727,39800.0
2012-08-17 11:30:00,59.71,59.74,59.7,59.74,22600.0,43.9654,43.9874,43.958,43.9874,22600.0
2012-08-17 11:35:00,59.74,59.75,59.73,59.74,84200.0,43.9874,43.9948,43.9801,43.9874,84200.0
2012-08-17 11:40:00,59.74,59.77,59.73,59.76,95300.0,43.9874,44.0095,43.9801,44.0022,95300.0
2012-08-17 11:45:00,59.75,59.82,59.74,59.82,48800.0,43.9948,44.0464,43.9874,44.0464,48800.0
2012-08-17 11:50:00,59.81,59.86,59.8,59.84,59300.0,44.039,44.0758,44.0316,44.0611,59300.0
2012-08-17 11:55:00,59.84,59.84,59.8,59.81,18000.0,44.0611,44.0611,44.0316,44.039,18000.0
2012-08-17 12:00:00,59.8,59.82,59.77,59.79,14100.0,44.0316,44.0464,44.0095,44.0243,14100.0
2012-08-17 12:05:00,59.78,59.82,59.77,59.82,14300.0,44.0169,44.0464,44.0095,44.0464,14300.0
2012-08-17 12:10:00,59.82,59.85,59.8,59.84,14900.0,44.0464,44.0684,44.0316,44.0611,14900.0
2012-08-17 12:15:00,59.84,59.87,59.82,59.85,14400.0,44.0611,44.0832,44.0464,44.0684,14400.0
2012-08-17 12:20:00,59.85,59.87,59.83,59.86,19800.0,44.0684,44.0832,44.0537,44.0758,19800.0
2012-08-17 12:25:00,59.86,59.87,59.84,59.84,11500.0,44.0758,44.0832,44.0611,44.0611,11500.0
2012-08-17 12:30:00,59.84,59.86,59.83,59.84,14500.0,44.0611,44.0758,44.0537,44.0611,14500.0
2012-08-17 12:35:00,59.85,59.85,59.83,59.84,13100.0,44.0684,44.0684,44.0537,44.0611,13100.0
2012-08-17 12:40:00,59.84,59.86,59.82,59.85,65400.0,44.0611,44.0758,44.0464,44.0684,65400.0
2012-08-17 12:45:00,59.85,59.85,59.8,59.82,28200.0,44.0684,44.0684,44.0316,44.0464,28200.0
2012-08-17 12:50:00,59.81,59.81,59.78,59.79,20200.0,44.039,44.039,44.0169,44.0243,20200.0
2012-08-17 12:55:00,59.79,59.82,59.77,59.82,10700.0,44.0243,44.0464,44.0095,44.0464,10700.0
2012-08-17 13:00:00,59.81,59.82,59.79,59.81,15200.0,44.039,44.0464,44.0243,44.039,15200.0
2012-08-17 13:05:00,59.79,59.81,59.78,59.81,12700.0,44.0243,44.039,44.0169,44.039,12700.0
2012-08-17 13:10:00,59.8,59.85,59.79,59.85,19500.0,44.0316,44.0684,44.0243,44.0684,19500.0
2012-08-17 13:15:00,59.84,59.85,59.82,59.83,24400.0,44.0611,44.0684,44.0464,44.0537,24400.0
2012-08-17 13:20:00,59.83,59.84,59.81,59.83,13100.0,44.0537,44.0611,44.039,44.0537,13100.0
2012-08-17 13:25:00,59.82,59.85,59.82,59.84,24800.0,44.0464,44.0684,44.0464,44.0611,24800.0
2012-08-17 13:30:00,59.85,59.85,59.83,59.83,44700.0,44.0684,44.0684,44.0537,44.0537,44700.0
2012-08-17 13:35:00,59.84,59.89,59.84,59.88,66800.0,44.0611,44.0979,44.0611,44.0905,66800.0
2012-08-17 13:40:00,59.87,59.89,59.87,59.89,18700.0,44.0832,44.0979,44.0832,44.0979,18700.0
2012-08-17 13:45:00,59.89,59.89,59.88,59.88,22000.0,44.0979,44.0979,44.0905,44.0905,22000.0
2012-08-17 13:50:00,59.88,59.9,59.88,59.9,15700.0,44.0905,44.1053,44.0905,44.1053,15700.0
2012-08-17 13:55:00,59.9,59.91,59.86,59.86,22600.0,44.1053,44.1126,44.0758,44.0758,22600.0
2012-08-17 14:00:00,59.86,59.87,59.83,59.84,17400.0,44.0758,44.0832,44.0537,44.0611,17400.0
2012-08-17 14:05:00,59.84,59.87,59.84,59.85,16600.0,44.0611,44.0832,44.0611,44.0684,16600.0
2012-08-17 14:10:00,59.85,59.89,59.84,59.85,13400.0,44.0684,44.0979,44.0611,44.0684,13400.0
2012-08-17 14:15:00,59.85,59.87,59.83,59.85,15400.0,44.0684,44.0832,44.0537,44.0684,15400.0
2012-08-17 14:20:00,59.84,59.88,59.83,59.86,32400.0,44.0611,44.0905,44.0537,44.0758,32400.0
2012-08-17 14:25:00,59.87,59.9,59.84,59.88,21600.0,44.0832,44.1053,44.0611,44.0905,21600.0
2012-08-17 14:30:00,59.87,59.92,59.87,59.9,33200.0,44.0832,44.12,44.0832,44.1053,33200.0
2012-08-17 14:35:00,59.9,59.94,59.9,59.93,18800.0,44.1053,44.1347,44.1053,44.1273,18800.0
2012-08-17 14:40:00,59.93,59.94,59.91,59.92,19400.0,44.1273,44.1347,44.1126,44.12,19400.0
2012-08-17 14:45:00,59.93,59.95,59.93,59.95,32200.0,44.1273,44.1421,44.1273,44.1421,32200.0
2012-08-17 14:50:00,59.94,59.97,59.94,59.97,28600.0,44.1347,44.1568,44.1347,44.1568,28600.0
2012-08-17 14:55:00,59.97,59.97,59.94,59.96,15300.0,44.1568,44.1568,44.1347,44.1494,15300.0
2012-08-17 15:00:00,59.96,59.98,59.95,59.96,22400.0,44.1494,44.1642,44.1421,44.1494,22400.0
2012-08-17 15:05:00,59.96,59.98,59.93,59.94,25800.0,44.1494,44.1642,44.1273,44.1347,25800.0
2012-08-17 15:10:00,59.93,59.95,59.92,59.93,24800.0,44.1273,44.1421,44.12,44.1273,24800.0
2012-08-17 15:15:00,59.93,59.96,59.92,59.96,20700.0,44.1273,44.1494,44.12,44.1494,20700.0
2012-08-17 15:20:00,59.96,59.98,59.95,59.97,31400.0,44.1494,44.1642,44.1421,44.1568,31400.0
2012-08-17 15:25:00,59.97,59.99,59.96,59.99,33400.0,44.1568,44.1715,44.1494,44.1715,33400.0
2012-08-17 15:30:00,59.98,59.99,59.97,59.98,51100.0,44.1642,44.1715,44.1568,44.1642,51100.0
2012-08-17 15:35:00,59.98,59.99,59.98,59.98,58300.0,44.1642,44.1715,44.1642,44.1642,58300.0
2012-08-17 15:40:00,59.98,60.0,59.98,59.99,60100.0,44.1642,44.1789,44.1642,44.1715,60100.0
2012-08-17 15:45:00,59.99,60.0,59.97,60.0,167100.0,44.1715,44.1789,44.1568,44.1789,167100.0
2012-08-17 15:50:00,60.0,60.0,59.95,59.99,268600.0,44.1789,44.1789,44.1421,44.1715,268600.0
2012-08-17 15:55:00,60.0,60.0,59.99,59.99,298400.0,44.1789,44.1789,44.1715,44.1715,298400.0
2012-08-20 09:30:00,59.74,59.74,59.46,59.64,86100.0,43.9874,43.9874,43.7813,43.9138,86100.0
2012-08-20 09:35:00,59.67,59.67,59.29,59.29,24200.0,43.9359,43.9359,43.6561,43.6561,24200.0
2012-08-20 09:40:00,59.3,59.4,59.23,59.38,37800.0,43.6635,43.7371,43.6119,43.7224,37800.0
2012-08-20 09:45:00,59.39,59.45,59.08,59.1,101000.0,43.7297,43.7739,43.5015,43.5162,101000.0
2012-08-20 09:50:00,59.09,59.1,59.0,59.04,74600.0,43.5088,43.5162,43.4426,43.472,74600.0
2012-08-20 09:55:00,59.05,59.05,58.86,58.91,74600.0,43.4794,43.4794,43.3395,43.3763,74600.0
2012-08-20 10:00:00,58.91,59.02,58.9,58.97,80900.0,43.3763,43.4573,43.3689,43.4205,80900.0
2012-08-20 10:05:00,58.96,58.99,58.91,58.94,58000.0,43.4131,43.4352,43.3763,43.3984,58000.0
2012-08-20 10:10:00,58.94,58.96,58.8,58.81,93000.0,43.3984,43.4131,43.2953,43.3027,93000.0
2012-08-20 10:15:00,58.82,58.91,58.76,58.88,62600.0,43.31,43.3763,43.2659,43.3542,62600.0
2012-08-20 10:20:00,58.89,58.89,58.78,58.79,32700.0,43.3616,43.3616,43.2806,43.2879,32700.0
2012-08-20 10:25:00,58.79,58.85,58.78,58.84,22800.0,43.2879,43.3321,43.2806,43.3248,22800.0
2012-08-20 10:30:00,58.83,58.93,58.82,58.91,44500.0,43.3174,43.391,43.31,43.3763,44500.0
2012-08-20 10:35:00,58.9,58.98,58.9,58.97,27000.0,43.3689,43.4278,43.3689,43.4205,27000.0
2012-08-20 10:40:00,58.97,59.0,58.92,59.0,25000.0,43.4205,43.4426,43.3837,43.4426,25000.0
2012-08-20 10:45:00,59.0,59.05,58.98,59.01,20800.0,43.4426,43.4794,43.4278,43.4499,20800.0
2012-08-20 10:50:00,59.01,59.05,58.99,59.05,18900.0,43.4499,43.4794,43.4352,43.4794,18900.0
2012-08-20 10:55:00,59.04,59.12,59.04,59.06,37700.0,43.472,43.5309,43.472,43.4868,37700.0
2012-08-20 11:00:00,59.08,59.11,59.05,59.09,14600.0,43.5015,43.5236,43.4794,43.5088,14600.0
2012-08-20 11:05:00,59.1,59.12,59.09,59.1,16800.0,43.5162,43.5309,43.5088,43.5162,16800.0
2012-08-20 11:10:00,59.1,59.1,59.07,59.07,21700.0,43.5162,43.5162,43.4941,43.4941,21700.0
2012-08-20 11:15:00,59.08,59.09,59.06,59.09,44300.0,43.5015,43.5088,43.4868,43.5088,44300.0
2012-08-20 11:20:00,59.09,59.1,59.07,59.07,27900.0,43.5088,43.5162,43.4941,43.4941,27900.0
2012-08-20 11:25:00,59.08,59.09,59.04,59.05,28000.0,43.5015,43.5088,43.472,43.4794,28000.0
2012-08-20 11:30:00,59.05,59.09,59.05,59.08,15400.0,43.4794,43.5088,43.4794,43.5015,15400.0
2012-08-20 11:35:00,59.09,59.13,59.08,59.09,12700.0,43.5088,43.5383,43.5015,43.5088,12700.0
2012-08-20 11:40:00,59.09,59.1,59.07,59.09,11000.0,43.5088,43.5162,43.4941,43.5088,11000.0
2012-08-20 11:45:00,59.1,59.12,59.08,59.1,13400.0,43.5162,43.5309,43.5015,43.5162,13400.0
2012-08-20 11:50:00,59.11,59.11,59.08,59.08,16800.0,43.5236,43.5236,43.5015,43.5015,16800.0
2012-08-20 11:55:00,59.08,59.12,59.07,59.08,17000.0,43.5015,43.5309,43.4941,43.5015,17000.0
2012-08-20 12:00:00,59.08,59.1,59.07,59.1,12500.0,43.5015,43.5162,43.4941,43.5162,12500.0
2012-08-20 12:05:00,59.1,59.11,59.07,59.09,11700.0,43.5162,43.5236,43.4941,43.5088,11700.0
2012-08-20 12:10:00,59.1,59.13,59.06,59.06,29800.0,43.5162,43.5383,43.4868,43.4868,29800.0
2012-08-20 12:15:00,59.06,59.08,59.04,59.06,37600.0,43.4868,43.5015,43.472,43.4868,37600.0
2012-08-20 12:20:00,59.06,59.08,59.04,59.05,13700.0,43.4868,43.5015,43.472,43.4794,13700.0
2012-08-20 12:25:00,59.04,59.08,59.04,59.06,11600.0,43.472,43.5015,43.472,43.4868,11600.0
2012-08-20 12:30:00,59.08,59.08,59.05,59.07,10600.0,43.5015,43.5015,43.4794,43.4941,10600.0
2012-08-20 12:35:00,59.07,59.08,59.04,59.07,12200.0,43.4941,43.5015,43.472,43.4941,12200.0
2012-08-20 12:40:00,59.07,59.09,59.05,59.08,20100.0,43.4941,43.5088,43.4794,43.5015,20100.0
2012-08-20 12:45:00,59.09,59.1,59.05,59.05,9500.0,43.5088,43.5162,43.4794,43.4794,9500.0
2012-08-20 12:50:00,59.07,59.07,59.01,59.04,16300.0,43.4941,43.4941,43.4499,43.472,16300.0
2012-08-20 12:55:00,59.04,59.05,59.01,59.03,15900.0,43.472,43.4794,43.4499,43.4647,15900.0
2012-08-20 13:00:00,59.03,59.05,59.01,59.03,14300.0,43.4647,43.4794,43.4499,43.4647,14300.0
2012-08-20 13:05:00,59.04,59.07,59.02,59.03,64600.0,43.472,43.4941,43.4573,43.4647,64600.0
2012-08-20 13:10:00,59.04,59.1,59.04,59.1,10700.0,43.472,43.5162,43.472,43.5162,10700.0
2012-08-20 13:15:00,59.1,59.14,59.1,59.11,13500.0,43.5162,43.5457,43.5162,43.5236,13500.0
2012-08-20 13:20:00,59.11,59.12,59.09,59.09,13600.0,43.5236,43.5309,43.5088,43.5088,13600.0
2012-08-20 13:25:00,59.1,59.12,59.08,59.08,13100.0,43.5162,43.5309,43.5015,43.5015,13100.0
2012-08-20 13:30:00,59.08,59.09,59.04,59.05,13500.0,43.5015,43.5088,43.472,43.4794,13500.0
2012-08-20 13:35:00,59.04,59.05,59.0,59.01,13200.0,43.472,43.4794,43.4426,43.4499,13200.0
2012-08-20 13:40:00,59.0,59.03,59.0,59.02,31100.0,43.4426,43.4647,43.4426,43.4573,31100.0
2012-08-20 13:45:00,59.02,59.07,59.01,59.06,17400.0,43.4573,43.4941,43.4499,43.4868,17400.0
2012-08-20 13:50:00,59.06,59.08,59.05,59.08,11100.0,43.4868,43.5015,43.4794,43.5015,11100.0
2012-08-20 13:55:00,59.08,59.12,59.05,59.12,21700.0,43.5015,43.5309,43.4794,43.5309,21700.0
2012-08-20 14:00:00,59.13,59.13,59.05,59.05,8800.0,43.5383,43.5383,43.4794,43.4794,8800.0
2012-08-20 14:05:00,59.06,59.09,59.05,59.08,17300.0,43.4868,43.5088,43.4794,43.5015,17300.0
2012-08-20 14:10:00,59.08,59.14,59.08,59.13,68200.0,43.5015,43.5457,43.5015,43.5383,68200.0
2012-08-20 14:15:00,59.13,59.14,59.06,59.07,22400.0,43.5383,43.5457,43.4868,43.4941,22400.0
2012-08-20 14:20:00,59.07,59.11,59.07,59.1,26500.0,43.4941,43.5236,43.4941,43.5162,26500.0
2012-08-20 14:25:00,59.1,59.13,59.09,59.13,7700.0,43.5162,43.5383,43.5088,43.5383,7700.0
2012-08-20 14:30:00,59.13,59.19,59.12,59.15,20500.0,43.5383,43.5825,43.5309,43.553,20500.0
2012-08-20 14:35:00,59.16,59.16,59.13,59.15,8400.0,43.5604,43.5604,43.5383,43.553,8400.0
2012-08-20 14:40:00,59.17,59.17,59.12,59.15,14400.0,43.5677,43.5677,43.5309,43.553,14400.0
2012-08-20 14:45:00,59.15,59.17,59.09,59.1,17900.0,43.553,43.5677,43.5088,43.5162,17900.0
2012-08-20 14:50:00,59.1,59.13,59.09,59.12,9500.0,43.5162,43.5383,43.5088,43.5309,9500.0
2012-08-20 14:55:00,59.13,59.16,59.12,59.13,14500.0,43.5383,43.5604,43.5309,43.5383,14500.0
2012-08-20 15:00:00,59.13,59.14,59.12,59.13,9500.0,43.5383,43.5457,43.5309,43.5383,9500.0
2012-08-20 15:05:00,59.13,59.17,59.11,59.15,26000.0,43.5383,43.5677,43.5236,43.553,26000.0
2012-08-20 15:10:00,59.16,59.16,59.08,59.1,28200.0,43.5604,43.5604,43.5015,43.5162,28200.0
2012-08-20 15:15:00,59.1,59.14,59.1,59.12,21800.0,43.5162,43.5457,43.5162,43.5309,21800.0
2012-08-20 15:20:00,59.12,59.16,59.09,59.14,24200.0,43.5309,43.5604,43.5088,43.5457,24200.0
2012-08-20 15:25:00,59.14,59.14,59.09,59.1,27100.0,43.5457,43.5457,43.5088,43.5162,27100.0
2012-08-20 15:30:00,59.11,59.17,59.09,59.11,59700.0,43.5236,43.5677,43.5088,43.5236,59700.0
2012-08-20 15:35:00,59.12,59.18,59.11,59.18,51100.0,43.5309,43.5751,43.5236,43.5751,51100.0
2012-08-20 15:40:00,59.18,59.22,59.16,59.19,50000.0,43.5751,43.6046,43.5604,43.5825,50000.0
2012-08-20 15:45:00,59.2,59.24,59.15,59.23,63900.0,43.5898,43.6193,43.553,43.6119,63900.0
2012-08-20 15:50:00,59.24,59.26,59.15,59.26,85700.0,43.6193,43.634,43.553,43.634,85700.0
2012-08-20 15:55:00,59.25,59.29,59.22,59.29,133800.0,43.6267,43.6561,43.6046,43.6561,133800.0
2012-08-21 09:30:00,59.5,59.5,59.22,59.43,25900.0,43.8107,43.8107,43.6046,43.7592,25900.0
2012-08-21 09:35:00,59.4,59.4,59.18,59.21,21300.0,43.7371,43.7371,43.5751,43.5972,21300.0
2012-08-21 09:40:00,59.22,59.28,59.1,59.11,13200.0,43.6046,43.6487,43.5162,43.5236,13200.0
2012-08-21 09:45:00,59.1,59.2,59.09,59.19,21600.0,43.5162,43.5898,43.5088,43.5825,21600.0
2012-08-21 09:50:00,59.19,59.25,59.13,59.25,20900.0,43.5825,43.6267,43.5383,43.6267,20900.0
2012-08-21 09:55:00,59.25,59.3,59.23,59.27,42600.0,43.6267,43.6635,43.6119,43.6414,42600.0
2012-08-21 10:00:00,59.27,59.44,59.27,59.43,48000.0,43.6414,43.7666,43.6414,43.7592,48000.0
2012-08-21 10:05:00,59.43,59.43,59.33,59.35,20000.0,43.7592,43.7592,43.6856,43.7003,20000.0
2012-08-21 10:10:00,59.35,59.4,59.31,59.35,33500.0,43.7003,43.7371,43.6708,43.7003,33500.0
2012-08-21 10:15:00,59.34,59.39,59.27,59.35,34700.0,43.6929,43.7297,43.6414,43.7003,34700.0
2012-08-21 10:20:00,59.35,59.38,59.32,59.36,29000.0,43.7003,43.7224,43.6782,43.7076,29000.0
2012-08-21 10:25:00,59.35,59.4,59.32,59.39,18400.0,43.7003,43.7371,43.6782,43.7297,18400.0
2012-08-21 10:30:00,59.39,59.43,59.37,59.37,20000.0,43.7297,43.7592,43.715,43.715,20000.0
2012-08-21 10:35:00,59.38,59.41,59.32,59.35,29200.0,43.7224,43.7445,43.6782,43.7003,29200.0
2012-08-21 10:40:00,59.34,59.38,59.32,59.34,42900.0,43.6929,43.7224,43.6782,43.6929,42900.0
2012-08-21 10:45:00,59.32,59.38,59.32,59.35,12100.0,43.6782,43.7224,43.6782,43.7003,12100.0
2012-08-21 10:50:00,59.37,59.41,59.36,59.39,21000.0,43.715,43.7445,43.7076,43.7297,21000.0
2012-08-21 10:55:00,59.39,59.41,59.37,59.41,28200.0,43.7297,43.7445,43.715,43.7445,28200.0
2012-08-21 11:00:00,59.41,59.42,59.38,59.4,16200.0,43.7445,43.7518,43.7224,43.7371,16200.0
2012-08-21 11:05:00,59.4,59.43,59.35,59.39,16800.0,43.7371,43.7592,43.7003,43.7297,16800.0
2012-08-21 11:10:00,59.4,59.4,59.34,59.36,11100.0,43.7371,43.7371,43.6929,43.7076,11100.0
2012-08-21 11:15:00,59.36,59.42,59.35,59.37,34000.0,43.7076,43.7518,43.7003,43.715,34000.0
2012-08-21 11:20:00,59.36,59.36,59.27,59.31,65900.0,43.7076,43.7076,43.6414,43.6708,65900.0
2012-08-21 11:25:00,59.31,59.33,59.21,59.26,55600.0,43.6708,43.6856,43.5972,43.634,55600.0
2012-08-21 11:30:00,59.26,59.28,59.23,59.27,64000.0,43.634,43.6487,43.6119,43.6414,64000.0
2012-08-21 11:35:00,59.26,59.3,59.2,59.29,44000.0,43.634,43.6635,43.5898,43.6561,44000.0
2012-08-21 11:40:00,59.29,59.29,59.19,59.25,21600.0,43.6561,43.6561,43.5825,43.6267,21600.0
2012-08-21 11:45:00,59.23,59.32,59.23,59.3,15100.0,43.6119,43.6782,43.6119,43.6635,15100.0
2012-08-21 11:50:00,59.3,59.34,59.27,59.34,23500.0,43.6635,43.6929,43.6414,43.6929,23500.0
2012-08-21 11:55:00,59.34,59.36,59.25,59.26,21200.0,43.6929,43.7076,43.6267,43.634,21200.0
2012-08-21 12:00:00,59.26,59.3,59.19,59.21,24000.0,43.634,43.6635,43.5825,43.5972,24000.0
2012-08-21 12:05:00,59.21,59.27,59.2,59.25,17000.0,43.5972,43.6414,43.5898,43.6267,17000.0
2012-08-21 12:10:00,59.26,59.31,59.26,59.31,20500.0,43.634,43.6708,43.634,43.6708,20500.0
2012-08-21 12:15:00,59.31,59.31,59.25,59.27,14500.0,43.6708,43.6708,43.6267,43.6414,14500.0
2012-08-21 12:20:00,59.29,59.32,59.29,59.3,14100.0,43.6561,43.6782,43.6561,43.6635,14100.0
2012-08-21 12:25:00,59.31,59.33,59.28,59.33,8500.0,43.6708,43.6856,43.6487,43.6856,8500.0
2012-08-21 12:30:00,59.33,59.36,59.28,59.3,25300.0,43.6856,43.7076,43.6487,43.6635,25300.0
2012-08-21 12:35:00,59.3,59.32,59.27,59.31,24700.0,43.6635,43.6782,43.6414,43.6708,24700.0
2012-08-21 12:40:00,59.32,59.33,59.24,59.24,25800.0,43.6782,43.6856,43.6193,43.6193,25800.0
2012-08-21 12:45:00,59.24,59.3,59.22,59.28,20200.0,43.6193,43.6635,43.6046,43.6487,20200.0
2012-08-21 12:50:00,59.28,59.29,59.26,59.28,11000.0,43.6487,43.6561,43.634,43.6487,11000.0
2012-08-21 12:55:00,59.27,59.27,59.23,59.25,22700.0,43.6414,43.6414,43.6119,43.6267,22700.0
2012-08-21 13:00:00,59.27,59.29,59.23,59.28,35100.0,43.6414,43.6561,43.6119,43.6487,35100.0
2012-08-21 13:05:00,59.28,59.28,59.24,59.26,9200.0,43.6487,43.6487,43.6193,43.634,9200.0
2012-08-21 13:10:00,59.25,59.26,59.21,59.23,25500.0,43.6267,43.634,43.5972,43.6119,25500.0
2012-08-21 13:15:00,59.24,59.26,59.23,59.24,11500.0,43.6193,43.634,43.6119,43.6193,11500.0
2012-08-21 13:20:00,59.24,59.24,59.2,59.22,13000.0,43.6193,43.6193,43.5898,43.6046,13000.0
2012-08-21 13:25:00,59.21,59.22,59.15,59.15,17500.0,43.5972,43.6046,43.553,43.553,17500.0
2012-08-21 13:30:00,59.16,59.18,59.15,59.17,17200.0,43.5604,43.5751,43.553,43.5677,17200.0
2012-08-21 13:35:00,59.17,59.2,59.17,59.2,11300.0,43.5677,43.5898,43.5677,43.5898,11300.0
2012-08-21 13:40:00,59.2,59.2,59.13,59.14,27500.0,43.5898,43.5898,43.5383,43.5457,27500.0
2012-08-21 13:45:00,59.13,59.18,59.08,59.08,42600.0,43.5383,43.5751,43.5015,43.5015,42600.0
2012-08-21 13:50:00,59.06,59.09,59.01,59.05,28100.0,43.4868,43.5088,43.4499,43.4794,28100.0
2012-08-21 13:55:00,59.05,59.16,59.04,59.15,24600.0,43.4794,43.5604,43.472,43.553,24600.0
2012-08-21 14:00:00,59.16,59.2,59.15,59.17,15500.0,43.5604,43.5898,43.553,43.5677,15500.0
2012-08-21 14:05:00,59.19,59.2,59.15,59.16,16400.0,43.5825,43.5898,43.553,43.5604,16400.0
2012-08-21 14:10:00,59.16,59.16,59.13,59.15,11200.0,43.5604,43.5604,43.5383,43.553,11200.0
2012-08-21 14:15:00,59.16,59.16,59.1,59.11,11900.0,43.5604,43.5604,43.5162,43.5236,11900.0
2012-08-21 14:20:00,59.11,59.16,59.08,59.15,18900.0,43.5236,43.5604,43.5015,43.553,18900.0
2012-08-21 14:25:00,59.15,59.16,59.09,59.09,16100.0,43.553,43.5604,43.5088,43.5088,16100.0
2012-08-21 14:30:00,59.1,59.16,59.09,59.16,18600.0,43.5162,43.5604,43.5088,43.5604,18600.0
2012-08-21 14:35:00,59.16,59.16,59.07,59.09,60300.0,43.5604,43.5604,43.4941,43.5088,60300.0
2012-08-21 14:40:00,59.09,59.11,59.07,59.09,19900.0,43.5088,43.5236,43.4941,43.5088,19900.0
2012-08-21 14:45:00,59.08,59.12,59.07,59.1,20700.0,43.5015,43.5309,43.4941,43.5162,20700.0
2012-08-21 14:50:00,59.1,59.1,59.07,59.09,33000.0,43.5162,43.5162,43.4941,43.5088,33000.0
2012-08-21 14:55:00,59.09,59.12,59.07,59.12,14200.0,43.5088,43.5309,43.4941,43.5309,14200.0
2012-08-21 15:00:00,59.12,59.14,58.98,59.02,66800.0,43.5309,43.5457,43.4278,43.4573,66800.0
2012-08-21 15:05:00,59.03,59.07,58.99,59.05,33100.0,43.4647,43.4941,43.4352,43.4794,33100.0
2012-08-21 15:10:00,59.06,59.07,59.0,59.01,33300.0,43.4868,43.4941,43.4426,43.4499,33300.0
2012-08-21 15:15:00,59.02,59.03,58.95,58.98,56000.0,43.4573,43.4647,43.4058,43.4278,56000.0
2012-08-21 15:20:00,58.98,59.02,58.96,58.96,29400.0,43.4278,43.4573,43.4131,43.4131,29400.0
2012-08-21 15:25:00,58.97,58.97,58.92,58.92,47100.0,43.4205,43.4205,43.3837,43.3837,47100.0
2012-08-21 15:30:00,58.92,59.01,58.92,58.95,56400.0,43.3837,43.4499,43.3837,43.4058,56400.0
2012-08-21 15:35:00,58.95,59.07,58.95,59.07,43600.0,43.4058,43.4941,43.4058,43.4941,43600.0
2012-08-21 15:40:00,59.07,59.12,59.03,59.03,56100.0,43.4941,43.5309,43.4647,43.4647,56100.0
2012-08-21 15:45:00,59.03,59.1,59.02,59.09,61700.0,43.4647,43.5162,43.4573,43.5088,61700.0
2012-08-21 15:50:00,59.09,59.1,59.03,59.05,46600.0,43.5088,43.5162,43.4647,43.4794,46600.0
2012-08-21 15:55:00,59.04,59.1,59.02,59.08,130000.0,43.472,43.5162,43.4573,43.5015,130000.0
2012-08-22 09:30:00,59.02,59.02,58.76,58.8,80900.0,43.4573,43.4573,43.2659,43.2953,80900.0
2012-08-22 09:35:00,58.76,58.76,58.6,58.65,87700.0,43.2659,43.2659,43.148,43.1849,87700.0
2012-08-22 09:40:00,58.68,58.84,58.67,58.82,35500.0,43.207,43.3248,43.1996,43.31,35500.0
2012-08-22 09:45:00,58.84,59.0,58.83,58.96,39000.0,43.3248,43.4426,43.3174,43.4131,39000.0
2012-08-22 09:50:00,58.96,59.03,58.96,58.96,28300.0,43.4131,43.4647,43.4131,43.4131,28300.0
2012-08-22 09:55:00,58.95,59.0,58.92,58.93,27100.0,43.4058,43.4426,43.3837,43.391,27100.0
2012-08-22 10:00:00,58.94,58.96,58.82,58.9,29400.0,43.3984,43.4131,43.31,43.3689,29400.0
2012-08-22 10:05:00,58.88,58.88,58.77,58.81,31300.0,43.3542,43.3542,43.2732,43.3027,31300.0
2012-08-22 10:10:00,58.8,58.82,58.65,58.68,33300.0,43.2953,43.31,43.1849,43.207,33300.0
2012-08-22 10:15:00,58.66,58.75,58.66,58.74,35700.0,43.1922,43.2585,43.1922,43.2511,35700.0
2012-08-22 10:20:00,58.74,58.82,58.74,58.76,13900.0,43.2511,43.31,43.2511,43.2659,13900.0
2012-08-22 10:25:00,58.76,58.8,58.75,58.77,24300.0,43.2659,43.2953,43.2585,43.2732,24300.0
2012-08-22 10:30:00,58.79,58.83,58.73,58.73,12600.0,43.2879,43.3174,43.2438,43.2438,12600.0
2012-08-22 10:35:00,58.73,58.77,58.73,58.73,31700.0,43.2438,43.2732,43.2438,43.2438,31700.0
2012-08-22 10:40:00,58.73,58.75,58.71,58.74,31800.0,43.2438,43.2585,43.229,43.2511,31800.0
2012-08-22 10:45:00,58.73,58.76,58.65,58.65,40500.0,43.2438,43.2659,43.1849,43.1849,40500.0
2012-08-22 10:50:00,58.64,58.69,58.64,58.67,17300.0,43.1775,43.2143,43.1775,43.1996,17300.0
2012-08-22 10:55:00,58.68,58.74,58.66,58.72,21300.0,43.207,43.2511,43.1922,43.2364,21300.0
2012-08-22 11:00:00,58.73,58.73,58.62,58.68,27000.0,43.2438,43.2438,43.1628,43.207,27000.0
2012-08-22 11:05:00,58.69,58.77,58.69,58.75,59100.0,43.2143,43.2732,43.2143,43.2585,59100.0
2012-08-22 11:10:00,58.74,58.75,58.67,58.68,52000.0,43.2511,43.2585,43.1996,43.207,52000.0
2012-08-22 11:15:00,58.69,58.72,58.68,58.69,25200.0,43.2143,43.2364,43.207,43.2143,25200.0
2012-08-22 11:20:00,58.68,58.72,58.66,58.68,22600.0,43.207,43.2364,43.1922,43.207,22600.0
2012-08-22 11:25:00,58.68,58.72,58.66,58.72,15700.0,43.207,43.2364,43.1922,43.2364,15700.0
2012-08-22 11:30:00,58.72,58.72,58.62,58.66,15500.0,43.2364,43.2364,43.1628,43.1922,15500.0
2012-08-22 11:35:00,58.66,58.72,58.66,58.7,34300.0,43.1922,43.2364,43.1922,43.2217,34300.0
2012-08-22 11:40:00,58.71,58.73,58.68,58.68,18400.0,43.229,43.2438,43.207,43.207,18400.0
2012-08-22 11:45:00,58.69,58.72,58.67,58.68,17800.0,43.2143,43.2364,43.1996,43.207,17800.0
2012-08-22 11:50:00,58.7,58.76,58.66,58.75,14300.0,43.2217,43.2659,43.1922,43.2585,14300.0
2012-08-22 11:55:00,58.74,58.78,58.74,58.78,8900.0,43.2511,43.2806,43.2511,43.2806,8900.0
2012-08-22 12:00:00,58.79,58.82,58.78,58.78,12300.0,43.2879,43.31,43.2806,43.2806,12300.0
2012-08-22 12:05:00,58.79,58.8,58.71,58.73,23000.0,43.2879,43.2953,43.229,43.2438,23000.0
2012-08-22 12:10:00,58.71,58.73,58.68,58.7,15600.0,43.229,43.2438,43.207,43.2217,15600.0
2012-08-22 12:15:00,58.7,58.7,58.68,58.69,10500.0,43.2217,43.2217,43.207,43.2143,10500.0
2012-08-22 12:20:00,58.67,58.67,58.63,58.66,9700.0,43.1996,43.1996,43.1701,43.1922,9700.0
2012-08-22 12:25:00,58.65,58.65,58.6,58.61,20300.0,43.1849,43.1849,43.148,43.1554,20300.0
2012-08-22 12:30:00,58.62,58.62,58.54,58.54,21700.0,43.1628,43.1628,43.1039,43.1039,21700.0
2012-08-22 12:35:00,58.54,58.55,58.51,58.52,19600.0,43.1039,43.1112,43.0818,43.0891,19600.0
2012-08-22 12:40:00,58.52,58.61,58.49,58.61,31200.0,43.0891,43.1554,43.0671,43.1554,31200.0
2012-08-22 12:45:00,58.61,58.61,58.57,58.57,10700.0,43.1554,43.1554,43.126,43.126,10700.0
2012-08-22 12:50:00,58.56,58.56,58.53,58.54,11200.0,43.1186,43.1186,43.0965,43.1039,11200.0
2012-08-22 12:55:00,58.53,58.55,58.51,58.54,19100.0,43.0965,43.1112,43.0818,43.1039,19100.0
2012-08-22 13:00:00,58.53,58.56,58.53,58.55,13700.0,43.0965,43.1186,43.0965,43.1112,13700.0
2012-08-22 13:05:00,58.55,58.56,58.52,58.55,22100.0,43.1112,43.1186,43.0891,43.1112,22100.0
2012-08-22 13:10:00,58.55,58.55,58.52,58.52,46700.0,43.1112,43.1112,43.0891,43.0891,46700.0
2012-08-22 13:15:00,58.52,58.54,58.48,58.52,35700.0,43.0891,43.1039,43.0597,43.0891,35700.0
2012-08-22 13:20:00,58.53,58.57,58.53,58.57,13600.0,43.0965,43.126,43.0965,43.126,13600.0
2012-08-22 13:25:00,58.57,58.6,58.55,58.55,19400.0,43.126,43.148,43.1112,43.1112,19400.0
2012-08-22 13:30:00,58.56,58.58,58.54,58.56,23100.0,43.1186,43.1333,43.1039,43.1186,23100.0
2012-08-22 13:35:00,58.57,58.57,58.54,58.54,13900.0,43.126,43.126,43.1039,43.1039,13900.0
2012-08-22 13:40:00,58.54,58.56,58.54,58.56,17500.0,43.1039,43.1186,43.1039,43.1186,17500.0
2012-08-22 13:45:00,58.56,58.59,58.55,58.59,29100.0,43.1186,43.1407,43.1112,43.1407,29100.0
2012-08-22 13:50:00,58.59,58.61,58.56,58.57,16400.0,43.1407,43.1554,43.1186,43.126,16400.0
2012-08-22 13:55:00,58.57,58.59,58.5,58.57,22100.0,43.126,43.1407,43.0744,43.126,22100.0
2012-08-22 14:00:00,58.57,58.81,58.57,58.79,38800.0,43.126,43.3027,43.126,43.2879,38800.0
2012-08-22 14:05:00,58.8,58.85,58.69,58.71,36500.0,43.2953,43.3321,43.2143,43.229,36500.0
2012-08-22 14:10:00,58.7,58.76,58.67,58.67,25800.0,43.2217,43.2659,43.1996,43.1996,25800.0
2012-08-22 14:15:00,58.66,58.68,58.58,58.6,24400.0,43.1922,43.207,43.1333,43.148,24400.0
2012-08-22 14:20:00,58.6,58.65,58.58,58.58,32200.0,43.148,43.1849,43.1333,43.1333,32200.0
2012-08-22 14:25:00,58.59,58.62,58.53,58.6,28900.0,43.1407,43.1628,43.0965,43.148,28900.0
2012-08-22 14:30:00,58.61,58.72,58.59,58.71,26900.0,43.1554,43.2364,43.1407,43.229,26900.0
2012-08-22 14:35:00,58.71,58.76,58.68,58.74,28400.0,43.229,43.2659,43.207,43.2511,28400.0
2012-08-22 14:40:00,58.74,58.81,58.74,58.77,16300.0,43.2511,43.3027,43.2511,43.2732,16300.0
2012-08-22 14:45:00,58.77,58.86,58.77,58.77,27700.0,43.2732,43.3395,43.2732,43.2732,27700.0
2012-08-22 14:50:00,58.79,58.82,58.77,58.8,28100.0,43.2879,43.31,43.2732,43.2953,28100.0
2012-08-22 14:55:00,58.82,58.87,58.82,58.87,32800.0,43.31,43.3469,43.31,43.3469,32800.0
2012-08-22 15:00:00,58.86,58.86,58.81,58.84,51500.0,43.3395,43.3395,43.3027,43.3248,51500.0
2012-08-22 15:05:00,58.84,58.96,58.84,58.96,41100.0,43.3248,43.4131,43.3248,43.4131,41100.0
2012-08-22 15:10:00,58.96,58.98,58.91,58.91,42500.0,43.4131,43.4278,43.3763,43.3763,42500.0
2012-08-22 15:15:00,58.91,58.91,58.82,58.82,41800.0,43.3763,43.3763,43.31,43.31,41800.0
2012-08-22 15:20:00,58.82,58.84,58.78,58.82,34500.0,43.31,43.3248,43.2806,43.31,34500.0
2012-08-22 15:25:00,58.83,58.88,58.82,58.84,34100.0,43.3174,43.3542,43.31,43.3248,34100.0
2012-08-22 15:30:00,58.84,58.88,58.79,58.79,38100.0,43.3248,43.3542,43.2879,43.2879,38100.0
2012-08-22 15:35:00,58.8,58.85,58.74,58.79,47100.0,43.2953,43.3321,43.2511,43.2879,47100.0
2012-08-22 15:40:00,58.79,58.84,58.75,58.83,72300.0,43.2879,43.3248,43.2585,43.3174,72300.0
2012-08-22 15:45:00,58.82,58.83,58.74,58.8,80100.0,43.31,43.3174,43.2511,43.2953,80100.0
2012-08-22 15:50:00,58.81,58.86,58.79,58.8,48800.0,43.3027,43.3395,43.2879,43.2953,48800.0
2012-08-22 15:55:00,58.8,58.83,58.76,58.76,79800.0,43.2953,43.3174,43.2659,43.2659,79800.0
2012-08-23 09:30:00,58.64,58.7,58.42,58.52,36500.0,43.1775,43.2217,43.0155,43.0891,36500.0
2012-08-23 09:35:00,58.51,58.52,58.43,58.5,45000.0,43.0818,43.0891,43.0229,43.0744,45000.0
2012-08-23 09:40:00,58.52,58.76,58.47,58.75,20000.0,43.0891,43.2659,43.0523,43.2585,20000.0
2012-08-23 09:45:00,58.75,58.75,58.47,58.47,26400.0,43.2585,43.2585,43.0523,43.0523,26400.0
2012-08-23 09:50:00,58.47,58.62,58.43,58.6,24200.0,43.0523,43.1628,43.0229,43.148,24200.0
2012-08-23 09:55:00,58.6,58.6,58.44,58.52,21100.0,43.148,43.148,43.0302,43.0891,21100.0
2012-08-23 10:00:00,58.52,58.7,58.48,58.65,22200.0,43.0891,43.2217,43.0597,43.1849,22200.0
2012-08-23 10:05:00,58.68,58.73,58.58,58.63,18100.0,43.207,43.2438,43.1333,43.1701,18100.0
2012-08-23 10:10:00,58.64,58.64,58.47,58.53,17500.0,43.1775,43.1775,43.0523,43.0965,17500.0
2012-08-23 10:15:00,58.53,58.64,58.52,58.62,14700.0,43.0965,43.1775,43.0891,43.1628,14700.0
2012-08-23 10:20:00,58.62,58.75,58.61,58.71,24500.0,43.1628,43.2585,43.1554,43.229,24500.0
2012-08-23 10:25:00,58.71,58.73,58.65,58.65,45400.0,43.229,43.2438,43.1849,43.1849,45400.0
2012-08-23 10:30:00,58.65,58.93,58.64,58.92,85200.0,43.1849,43.391,43.1775,43.3837,85200.0
2012-08-23 10:35:00,58.93,59.11,58.92,59.03,52200.0,43.391,43.5236,43.3837,43.4647,52200.0
2012-08-23 10:40:00,59.03,59.03,59.0,59.01,49900.0,43.4647,43.4647,43.4426,43.4499,49900.0
2012-08-23 10:45:00,59.02,59.15,59.01,59.14,37200.0,43.4573,43.553,43.4499,43.5457,37200.0
2012-08-23 10:50:00,59.15,59.2,59.13,59.17,35700.0,43.553,43.5898,43.5383,43.5677,35700.0
2012-08-23 10:55:00,59.17,59.17,59.05,59.13,26000.0,43.5677,43.5677,43.4794,43.5383,26000.0
2012-08-23 11:00:00,59.12,59.16,58.96,58.96,40600.0,43.5309,43.5604,43.4131,43.4131,40600.0
2012-08-23 11:05:00,58.96,59.01,58.91,59.01,36300.0,43.4131,43.4499,43.3763,43.4499,36300.0
2012-08-23 11:10:00,59.0,59.08,58.97,59.08,23300.0,43.4426,43.5015,43.4205,43.5015,23300.0
2012-08-23 11:15:00,59.09,59.15,59.07,59.08,15600.0,43.5088,43.553,43.4941,43.5015,15600.0
2012-08-23 11:20:00,59.06,59.07,58.98,59.03,16300.0,43.4868,43.4941,43.4278,43.4647,16300.0
2012-08-23 11:25:00,59.03,59.12,59.03,59.09,12200.0,43.4647,43.5309,43.4647,43.5088,12200.0
2012-08-23 11:30:00,59.09,59.09,59.02,59.04,29000.0,43.5088,43.5088,43.4573,43.472,29000.0
2012-08-23 11:35:00,59.04,59.06,59.02,59.02,14000.0,43.472,43.4868,43.4573,43.4573,14000.0
2012-08-23 11:40:00,59.02,59.05,58.99,59.03,13600.0,43.4573,43.4794,43.4352,43.4647,13600.0
2012-08-23 11:45:00,59.04,59.04,58.99,59.0,12900.0,43.472,43.472,43.4352,43.4426,12900.0
2012-08-23 11:50:00,59.01,59.01,58.93,58.96,19500.0,43.4499,43.4499,43.391,43.4131,19500.0
2012-08-23 11:55:00,58.96,59.03,58.95,59.03,18300.0,43.4131,43.4647,43.4058,43.4647,18300.0
2012-08-23 12:00:00,59.03,59.05,58.88,58.89,26400.0,43.4647,43.4794,43.3542,43.3616,26400.0
2012-08-23 12:05:00,58.88,58.91,58.87,58.89,25800.0,43.3542,43.3763,43.3469,43.3616,25800.0
2012-08-23 12:10:00,58.9,58.91,58.79,58.8,27700.0,43.3689,43.3763,43.2879,43.2953,27700.0
2012-08-23 12:15:00,58.8,58.87,58.77,58.87,14700.0,43.2953,43.3469,43.2732,43.3469,14700.0
2012-08-23 12:20:00,58.87,58.91,58.83,58.89,16500.0,43.3469,43.3763,43.3174,43.3616,16500.0
2012-08-23 12:25:00,58.9,58.92,58.88,58.91,10000.0,43.3689,43.3837,43.3542,43.3763,10000.0
2012-08-23 12:30:00,58.91,58.93,58.89,58.92,11100.0,43.3763,43.391,43.3616,43.3837,11100.0
2012-08-23 12:35:00,58.92,58.92,58.86,58.88,12500.0,43.3837,43.3837,43.3395,43.3542,12500.0
2012-08-23 12:40:00,58.89,59.03,58.89,59.03,16700.0,43.3616,43.4647,43.3616,43.4647,16700.0
2012-08-23 12:45:00,59.03,59.05,58.99,59.01,15100.0,43.4647,43.4794,43.4352,43.4499,15100.0
2012-08-23 12:50:00,59.01,59.02,58.94,58.94,11100.0,43.4499,43.4573,43.3984,43.3984,11100.0
2012-08-23 12:55:00,58.93,58.94,58.85,58.87,13200.0,43.391,43.3984,43.3321,43.3469,13200.0
2012-08-23 13:00:00,58.86,58.9,58.83,58.89,33500.0,43.3395,43.3689,43.3174,43.3616,33500.0
2012-08-23 13:05:00,58.89,58.89,58.87,58.87,9200.0,43.3616,43.3616,43.3469,43.3469,9200.0
2012-08-23 13:10:00,58.86,58.89,58.72,58.72,21500.0,43.3395,43.3616,43.2364,43.2364,21500.0
2012-08-23 13:15:00,58.72,58.78,58.7,58.73,48300.0,43.2364,43.2806,43.2217,43.2438,48300.0
2012-08-23 13:20:00,58.74,58.78,58.72,58.75,36300.0,43.2511,43.2806,43.2364,43.2585,36300.0
2012-08-23 13:25:00,58.75,58.78,58.72,58.76,20200.0,43.2585,43.2806,43.2364,43.2659,20200.0
2012-08-23 13:30:00,58.76,58.77,58.74,58.77,21400.0,43.2659,43.2732,43.2511,43.2732,21400.0
2012-08-23 13:35:00,58.79,58.85,58.75,58.75,34500.0,43.2879,43.3321,43.2585,43.2585,34500.0
2012-08-23 13:40:00,58.73,58.83,58.73,58.82,8300.0,43.2438,43.3174,43.2438,43.31,8300.0
2012-08-23 13:45:00,58.82,58.82,58.74,58.76,29300.0,43.31,43.31,43.2511,43.2659,29300.0
2012-08-23 13:50:00,58.77,58.81,58.74,58.79,22100.0,43.2732,43.3027,43.2511,43.2879,22100.0
2012-08-23 13:55:00,58.78,58.78,58.74,58.75,15400.0,43.2806,43.2806,43.2511,43.2585,15400.0
2012-08-23 14:00:00,58.75,58.81,58.74,58.77,35600.0,43.2585,43.3027,43.2511,43.2732,35600.0
2012-08-23 14:05:00,58.76,58.85,58.74,58.84,17900.0,43.2659,43.3321,43.2511,43.3248,17900.0
2012-08-23 14:10:00,58.84,58.85,58.77,58.77,18200.0,43.3248,43.3321,43.2732,43.2732,18200.0
2012-08-23 14:15:00,58.77,58.77,58.73,58.76,23300.0,43.2732,43.2732,43.2438,43.2659,23300.0
2012-08-23 14:20:00,58.76,58.76,58.72,58.73,42800.0,43.2659,43.2659,43.2364,43.2438,42800.0
2012-08-23 14:25:00,58.74,58.78,58.73,58.78,45000.0,43.2511,43.2806,43.2438,43.2806,45000.0
2012-08-23 14:30:00,58.78,58.79,58.77,58.78,24100.0,43.2806,43.2879,43.2732,43.2806,24100.0
2012-08-23 14:35:00,58.77,58.83,58.77,58.82,13000.0,43.2732,43.3174,43.2732,43.31,13000.0
2012-08-23 14:40:00,58.82,58.88,58.82,58.88,17800.0,43.31,43.3542,43.31,43.3542,17800.0
2012-08-23 14:45:00,58.88,59.05,58.88,59.02,48300.0,43.3542,43.4794,43.3542,43.4573,48300.0
2012-08-23 14:50:00,59.02,59.02,58.98,58.98,45500.0,43.4573,43.4573,43.4278,43.4278,45500.0
2012-08-23 14:55:00,58.99,58.99,58.93,58.96,37100.0,43.4352,43.4352,43.391,43.4131,37100.0
2012-08-23 15:00:00,58.96,59.0,58.87,58.89,45000.0,43.4131,43.4426,43.3469,43.3616,45000.0
2012-08-23 15:05:00,58.89,59.0,58.88,59.0,30600.0,43.3616,43.4426,43.3542,43.4426,30600.0
2012-08-23 15:10:00,59.02,59.02,58.95,59.0,32200.0,43.4573,43.4573,43.4058,43.4426,32200.0
2012-08-23 15:15:00,59.0,59.01,58.96,58.98,36200.0,43.4426,43.4499,43.4131,43.4278,36200.0
2012-08-23 15:20:00,58.99,59.01,58.88,58.9,42800.0,43.4352,43.4499,43.3542,43.3689,42800.0
2012-08-23 15:25:00,58.9,58.96,58.89,58.95,32900.0,43.3689,43.4131,43.3616,43.4058,32900.0
2012-08-23 15:30:00,58.94,58.98,58.9,58.94,44700.0,43.3984,43.4278,43.3689,43.3984,44700.0
2012-08-23 15:35:00,58.96,59.02,58.92,58.96,44300.0,43.4131,43.4573,43.3837,43.4131,44300.0
2012-08-23 15:40:00,58.96,59.01,58.96,58.99,58600.0,43.4131,43.4499,43.4131,43.4352,58600.0
2012-08-23 15:45:00,58.98,59.02,58.96,58.96,58500.0,43.4278,43.4573,43.4131,43.4131,58500.0
2012-08-23 15:50:00,58.96,58.97,58.87,58.92,70000.0,43.4131,43.4205,43.3469,43.3837,70000.0
2012-08-23 15:55:00,58.92,58.93,58.85,58.91,118700.0,43.3837,43.391,43.3321,43.3763,118700.0
2012-08-24 09:30:00,58.79,59.05,58.73,58.97,44200.0,43.2879,43.4794,43.2438,43.4205,44200.0
2012-08-24 09:35:00,58.93,59.02,58.87,59.01,43100.0,43.391,43.4573,43.3469,43.4499,43100.0
2012-08-24 09:40:00,59.01,59.18,58.88,59.13,84500.0,43.4499,43.5751,43.3542,43.5383,84500.0
2012-08-24 09:45:00,59.14,59.26,59.12,59.18,73000.0,43.5457,43.634,43.5309,43.5751,73000.0
2012-08-24 09:50:00,59.18,59.29,59.18,59.24,61200.0,43.5751,43.6561,43.5751,43.6193,61200.0
2012-08-24 09:55:00,59.24,59.26,59.02,59.03,56700.0,43.6193,43.634,43.4573,43.4647,56700.0
2012-08-24 10:00:00,59.01,59.05,58.98,59.02,42900.0,43.4499,43.4794,43.4278,43.4573,42900.0
2012-08-24 10:05:00,59.04,59.05,58.98,59.01,31100.0,43.472,43.4794,43.4278,43.4499,31100.0
2012-08-24 10:10:00,59.0,59.07,59.0,59.0,23300.0,43.4426,43.4941,43.4426,43.4426,23300.0
2012-08-24 10:15:00,59.01,59.02,58.97,59.0,26000.0,43.4499,43.4573,43.4205,43.4426,26000.0
2012-08-24 10:20:00,58.99,59.08,58.98,59.05,23300.0,43.4352,43.5015,43.4278,43.4794,23300.0
2012-08-24 10:25:00,59.05,59.05,58.99,59.03,20500.0,43.4794,43.4794,43.4352,43.4647,20500.0
2012-08-24 10:30:00,59.04,59.13,59.02,59.11,28800.0,43.472,43.5383,43.4573,43.5236,28800.0
2012-08-24 10:35:00,59.1,59.23,59.03,59.21,30000.0,43.5162,43.6119,43.4647,43.5972,30000.0
2012-08-24 10:40:00,59.24,59.26,59.18,59.25,16100.0,43.6193,43.634,43.5751,43.6267,16100.0
2012-08-24 10:45:00,59.25,59.38,59.24,59.29,35700.0,43.6267,43.7224,43.6193,43.6561,35700.0
2012-08-24 10:50:00,59.28,59.3,59.26,59.3,14600.0,43.6487,43.6635,43.634,43.6635,14600.0
2012-08-24 10:55:00,59.31,59.37,59.3,59.36,34000.0,43.6708,43.715,43.6635,43.7076,34000.0
2012-08-24 11:00:00,59.35,59.44,59.34,59.44,32600.0,43.7003,43.7666,43.6929,43.7666,32600.0
2012-08-24 11:05:00,59.43,59.46,59.39,59.41,35900.0,43.7592,43.7813,43.7297,43.7445,35900.0
2012-08-24 11:10:00,59.42,59.43,59.38,59.41,35700.0,43.7518,43.7592,43.7224,43.7445,35700.0
2012-08-24 11:15:00,59.42,59.73,59.42,59.72,71200.0,43.7518,43.9801,43.7518,43.9727,71200.0
2012-08-24 11:20:00,59.72,59.73,59.6,59.61,41100.0,43.9727,43.9801,43.8844,43.8917,41100.0
2012-08-24 11:25:00,59.61,59.65,59.6,59.62,35800.0,43.8917,43.9212,43.8844,43.8991,35800.0
2012-08-24 11:30:00,59.62,59.78,59.6,59.73,47000.0,43.8991,44.0169,43.8844,43.9801,47000.0
2012-08-24 11:35:00,59.75,59.77,59.64,59.71,35300.0,43.9948,44.0095,43.9138,43.9654,35300.0
2012-08-24 11:40:00,59.71,59.71,59.62,59.66,24100.0,43.9654,43.9654,43.8991,43.9285,24100.0
2012-08-24 11:45:00,59.64,59.71,59.6,59.71,49200.0,43.9138,43.9654,43.8844,43.9654,49200.0
2012-08-24 11:50:00,59.69,59.75,59.67,59.72,32700.0,43.9506,43.9948,43.9359,43.9727,32700.0
2012-08-24 11:55:00,59.72,59.79,59.71,59.75,37800.0,43.9727,44.0243,43.9654,43.9948,37800.0
2012-08-24 12:00:00,59.75,59.81,59.72,59.81,30600.0,43.9948,44.039,43.9727,44.039,30600.0
2012-08-24 12:05:00,59.79,59.84,59.79,59.83,30800.0,44.0243,44.0611,44.0243,44.0537,30800.0
2012-08-24 12:10:00,59.82,59.88,59.8,59.85,73900.0,44.0464,44.0905,44.0316,44.0684,73900.0
2012-08-24 12:15:00,59.85,59.89,59.8,59.82,53100.0,44.0684,44.0979,44.0316,44.0464,53100.0
2012-08-24 12:20:00,59.83,59.9,59.82,59.89,31200.0,44.0537,44.1053,44.0464,44.0979,31200.0
2012-08-24 12:25:00,59.9,59.91,59.89,59.91,27600.0,44.1053,44.1126,44.0979,44.1126,27600.0
2012-08-24 12:30:00,59.91,59.93,59.85,59.88,41100.0,44.1126,44.1273,44.0684,44.0905,41100.0
2012-08-24 12:35:00,59.87,59.9,59.87,59.89,30600.0,44.0832,44.1053,44.0832,44.0979,30600.0
2012-08-24 12:40:00,59.88,59.88,59.82,59.85,34900.0,44.0905,44.0905,44.0464,44.0684,34900.0
2012-08-24 12:45:00,59.85,59.88,59.83,59.85,30200.0,44.0684,44.0905,44.0537,44.0684,30200.0
2012-08-24 12:50:00,59.86,59.91,59.84,59.9,20000.0,44.0758,44.1126,44.0611,44.1053,20000.0
2012-08-24 12:55:00,59.9,59.92,59.88,59.89,23800.0,44.1053,44.12,44.0905,44.0979,23800.0
2012-08-24 13:00:00,59.89,59.89,59.84,59.85,19300.0,44.0979,44.0979,44.0611,44.0684,19300.0
2012-08-24 13:05:00,59.85,59.89,59.85,59.89,24700.0,44.0684,44.0979,44.0684,44.0979,24700.0
2012-08-24 13:10:00,59.9,59.91,59.86,59.89,47400.0,44.1053,44.1126,44.0758,44.0979,47400.0
2012-08-24 13:15:00,59.89,59.91,59.86,59.89,50900.0,44.0979,44.1126,44.0758,44.0979,50900.0
2012-08-24 13:20:00,59.9,59.91,59.84,59.85,36800.0,44.1053,44.1126,44.0611,44.0684,36800.0
2012-08-24 13:25:00,59.84,59.85,59.81,59.81,11200.0,44.0611,44.0684,44.039,44.039,11200.0
2012-08-24 13:30:00,59.81,59.87,59.81,59.85,23300.0,44.039,44.0832,44.039,44.0684,23300.0
2012-08-24 13:35:00,59.84,59.84,59.77,59.79,24900.0,44.0611,44.0611,44.0095,44.0243,24900.0
2012-08-24 13:40:00,59.79,59.86,59.74,59.85,16500.0,44.0243,44.0758,43.9874,44.0684,16500.0
2012-08-24 13:45:00,59.86,59.98,59.86,59.98,178700.0,44.0758,44.1642,44.0758,44.1642,178700.0
2012-08-24 13:50:00,59.98,60.0,59.97,59.98,110100.0,44.1642,44.1789,44.1568,44.1642,110100.0
2012-08-24 13:55:00,59.98,59.99,59.97,59.99,69100.0,44.1642,44.1715,44.1568,44.1715,69100.0
2012-08-24 14:00:00,59.98,59.99,59.97,59.98,34000.0,44.1642,44.1715,44.1568,44.1642,34000.0
2012-08-24 14:05:00,59.98,59.99,59.94,59.96,197200.0,44.1642,44.1715,44.1347,44.1494,197200.0
2012-08-24 14:10:00,59.96,59.99,59.95,59.99,45100.0,44.1494,44.1715,44.1421,44.1715,45100.0
2012-08-24 14:15:00,59.99,60.04,59.93,59.99,486300.0,44.1715,44.2083,44.1273,44.1715,486300.0
2012-08-24 14:20:00,59.99,60.09,59.98,60.09,80400.0,44.1715,44.2452,44.1642,44.2452,80400.0
2012-08-24 14:25:00,60.09,60.14,60.08,60.13,67400.0,44.2452,44.282,44.2378,44.2746,67400.0
2012-08-24 14:30:00,60.12,60.13,60.09,60.1,46200.0,44.2672,44.2746,44.2452,44.2525,46200.0
2012-08-24 14:35:00,60.1,60.1,60.01,60.02,57000.0,44.2525,44.2525,44.1863,44.1936,57000.0
2012-08-24 14:40:00,60.02,60.04,60.0,60.03,54100.0,44.1936,44.2083,44.1789,44.201,54100.0
2012-08-24 14:45:00,60.03,60.03,59.96,59.96,38000.0,44.201,44.201,44.1494,44.1494,38000.0
2012-08-24 14:50:00,59.96,59.97,59.91,59.92,79600.0,44.1494,44.1568,44.1126,44.12,79600.0
2012-08-24 14:55:00,59.92,59.93,59.9,59.93,41200.0,44.12,44.1273,44.1053,44.1273,41200.0
2012-08-24 15:00:00,59.93,59.93,59.86,59.9,76700.0,44.1273,44.1273,44.0758,44.1053,76700.0
2012-08-24 15:05:00,59.89,59.9,59.8,59.83,54700.0,44.0979,44.1053,44.0316,44.0537,54700.0
2012-08-24 15:10:00,59.83,59.84,59.81,59.84,29800.0,44.0537,44.0611,44.039,44.0611,29800.0
2012-08-24 15:15:00,59.84,59.86,59.82,59.83,43000.0,44.0611,44.0758,44.0464,44.0537,43000.0
2012-08-24 15:20:00,59.83,59.85,59.77,59.79,53900.0,44.0537,44.0684,44.0095,44.0243,53900.0
2012-08-24 15:25:00,59.8,59.82,59.77,59.78,38100.0,44.0316,44.0464,44.0095,44.0169,38100.0
2012-08-24 15:30:00,59.79,59.81,59.74,59.75,51900.0,44.0243,44.039,43.9874,43.9948,51900.0
2012-08-24 15:35:00,59.75,59.79,59.69,59.77,87400.0,43.9948,44.0243,43.9506,44.0095,87400.0
2012-08-24 15:40:00,59.78,59.78,59.68,59.75,134300.0,44.0169,44.0169,43.9433,43.9948,134300.0
2012-08-24 15:45:00,59.75,59.83,59.74,59.76,104100.0,43.9948,44.0537,43.9874,44.0022,104100.0
2012-08-24 15:50:00,59.76,59.76,59.64,59.69,55400.0,44.0022,44.0022,43.9138,43.9506,55400.0
2012-08-24 15:55:00,59.7,59.7,59.63,59.69,102600.0,43.958,43.958,43.9065,43.9506,102600.0
2012-08-27 09:30:00,59.91,60.16,59.86,60.07,71600.0,44.1126,44.2967,44.0758,44.2304,71600.0
2012-08-27 09:35:00,60.1,60.2,60.0,60.02,92500.0,44.2525,44.3262,44.1789,44.1936,92500.0
2012-08-27 09:40:00,60.02,60.07,59.9,60.04,80100.0,44.1936,44.2304,44.1053,44.2083,80100.0
2012-08-27 09:45:00,60.03,60.16,59.83,60.12,61800.0,44.201,44.2967,44.0537,44.2672,61800.0
2012-08-27 09:50:00,60.1,60.15,60.05,60.12,62100.0,44.2525,44.2893,44.2157,44.2672,62100.0
2012-08-27 09:55:00,60.1,60.1,60.03,60.04,22200.0,44.2525,44.2525,44.201,44.2083,22200.0
2012-08-27 10:00:00,60.03,60.16,59.95,60.16,32600.0,44.201,44.2967,44.1421,44.2967,32600.0
2012-08-27 10:05:00,60.16,60.19,60.07,60.19,35200.0,44.2967,44.3188,44.2304,44.3188,35200.0
2012-08-27 10:10:00,60.19,60.25,60.08,60.1,45500.0,44.3188,44.363,44.2378,44.2525,45500.0
2012-08-27 10:15:00,60.1,60.23,60.1,60.1,25800.0,44.2525,44.3482,44.2525,44.2525,25800.0
2012-08-27 10:20:00,60.1,60.1,59.99,60.09,52500.0,44.2525,44.2525,44.1715,44.2452,52500.0
2012-08-27 10:25:00,60.09,60.1,59.98,60.1,35700.0,44.2452,44.2525,44.1642,44.2525,35700.0
2012-08-27 10:30:00,60.1,60.1,59.98,60.04,18000.0,44.2525,44.2525,44.1642,44.2083,18000.0
2012-08-27 10:35:00,60.03,60.09,60.01,60.05,19500.0,44.201,44.2452,44.1863,44.2157,19500.0
2012-08-27 10:40:00,60.05,60.13,60.04,60.13,45100.0,44.2157,44.2746,44.2083,44.2746,45100.0
2012-08-27 10:45:00,60.13,60.15,60.02,60.05,17700.0,44.2746,44.2893,44.1936,44.2157,17700.0
2012-08-27 10:50:00,60.05,60.11,60.05,60.06,24300.0,44.2157,44.2599,44.2157,44.2231,24300.0
2012-08-27 10:55:00,60.05,60.19,60.03,60.16,56500.0,44.2157,44.3188,44.201,44.2967,56500.0
2012-08-27 11:00:00,60.14,60.24,60.11,60.24,22400.0,44.282,44.3556,44.2599,44.3556,22400.0
2012-08-27 11:05:00,60.24,60.36,60.24,60.34,48500.0,44.3556,44.444,44.3556,44.4292,48500.0
2012-08-27 11:10:00,60.33,60.38,60.32,60.38,62700.0,44.4219,44.4587,44.4145,44.4587,62700.0
2012-08-27 11:15:00,60.38,60.45,60.35,60.41,50700.0,44.4587,44.5102,44.4366,44.4808,50700.0
2012-08-27 11:20:00,60.42,60.43,60.37,60.38,24100.0,44.4881,44.4955,44.4513,44.4587,24100.0
2012-08-27 11:25:00,60.38,60.43,60.37,60.4,48600.0,44.4587,44.4955,44.4513,44.4734,48600.0
2012-08-27 11:30:00,60.4,60.43,60.36,60.37,31800.0,44.4734,44.4955,44.444,44.4513,31800.0
2012-08-27 11:35:00,60.38,60.43,60.38,60.41,20600.0,44.4587,44.4955,44.4587,44.4808,20600.0
2012-08-27 11:40:00,60.42,60.42,60.41,60.42,11400.0,44.4881,44.4881,44.4808,44.4881,11400.0
2012-08-27 11:45:00,60.42,60.43,60.39,60.42,26700.0,44.4881,44.4955,44.4661,44.4881,26700.0
2012-08-27 11:50:00,60.41,60.42,60.37,60.39,33000.0,44.4808,44.4881,44.4513,44.4661,33000.0
2012-08-27 11:55:00,60.39,60.4,60.33,60.39,19100.0,44.4661,44.4734,44.4219,44.4661,19100.0
2012-08-27 12:00:00,60.37,60.38,60.33,60.33,20200.0,44.4513,44.4587,44.4219,44.4219,20200.0
2012-08-27 12:05:00,60.33,60.33,60.28,60.32,14500.0,44.4219,44.4219,44.3851,44.4145,14500.0
2012-08-27 12:10:00,60.32,60.4,60.31,60.39,19200.0,44.4145,44.4734,44.4071,44.4661,19200.0
2012-08-27 12:15:00,60.39,60.39,60.3,60.31,17000.0,44.4661,44.4661,44.3998,44.4071,17000.0
2012-08-27 12:20:00,60.31,60.34,60.27,60.27,15600.0,44.4071,44.4292,44.3777,44.3777,15600.0
2012-08-27 12:25:00,60.27,60.3,60.23,60.29,14700.0,44.3777,44.3998,44.3482,44.3924,14700.0
2012-08-27 12:30:00,60.28,60.28,60.22,60.25,18200.0,44.3851,44.3851,44.3409,44.363,18200.0
2012-08-27 12:35:00,60.25,60.25,60.21,60.24,12900.0,44.363,44.363,44.3335,44.3556,12900.0
2012-08-27 12:40:00,60.26,60.32,60.24,60.31,15900.0,44.3703,44.4145,44.3556,44.4071,15900.0
2012-08-27 12:45:00,60.3,60.32,60.27,60.32,10100.0,44.3998,44.4145,44.3777,44.4145,10100.0
2012-08-27 12:50:00,60.32,60.32,60.27,60.28,13300.0,44.4145,44.4145,44.3777,44.3851,13300.0
2012-08-27 12:55:00,60.28,60.29,60.23,60.23,10700.0,44.3851,44.3924,44.3482,44.3482,10700.0
2012-08-27 13:00:00,60.23,60.23,60.19,60.21,9400.0,44.3482,44.3482,44.3188,44.3335,9400.0
2012-08-27 13:05:00,60.21,60.21,60.19,60.19,9600.0,44.3335,44.3335,44.3188,44.3188,9600.0
2012-08-27 13:10:00,60.19,60.21,60.17,60.19,23800.0,44.3188,44.3335,44.3041,44.3188,23800.0
2012-08-27 13:15:00,60.19,60.25,60.19,60.24,17100.0,44.3188,44.363,44.3188,44.3556,17100.0
2012-08-27 13:20:00,60.23,60.31,60.21,60.29,32400.0,44.3482,44.4071,44.3335,44.3924,32400.0
2012-08-27 13:25:00,60.27,60.32,60.23,60.31,81200.0,44.3777,44.4145,44.3482,44.4071,81200.0
2012-08-27 13:30:00,60.31,60.31,60.19,60.19,20600.0,44.4071,44.4071,44.3188,44.3188,20600.0
2012-08-27 13:35:00,60.19,60.22,60.15,60.22,35500.0,44.3188,44.3409,44.2893,44.3409,35500.0
2012-08-27 13:40:00,60.21,60.21,60.06,60.16,58400.0,44.3335,44.3335,44.2231,44.2967,58400.0
2012-08-27 13:45:00,60.16,60.16,60.08,60.08,22800.0,44.2967,44.2967,44.2378,44.2378,22800.0
2012-08-27 13:50:00,60.09,60.18,60.09,60.17,22700.0,44.2452,44.3114,44.2452,44.3041,22700.0
2012-08-27 13:55:00,60.17,60.21,60.17,60.21,13600.0,44.3041,44.3335,44.3041,44.3335,13600.0
2012-08-27 14:00:00,60.21,60.22,60.15,60.2,23900.0,44.3335,44.3409,44.2893,44.3262,23900.0
2012-08-27 14:05:00,60.2,60.22,60.19,60.19,21700.0,44.3262,44.3409,44.3188,44.3188,21700.0
2012-08-27 14:10:00,60.19,60.22,60.16,60.19,23800.0,44.3188,44.3409,44.2967,44.3188,23800.0
2012-08-27 14:15:00,60.18,60.2,60.14,60.19,28700.0,44.3114,44.3262,44.282,44.3188,28700.0
2012-08-27 14:20:00,60.2,60.2,60.17,60.19,24800.0,44.3262,44.3262,44.3041,44.3188,24800.0
2012-08-27 14:25:00,60.19,60.22,60.19,60.21,30000.0,44.3188,44.3409,44.3188,44.3335,30000.0
2012-08-27 14:30:00,60.21,60.28,60.21,60.27,51600.0,44.3335,44.3851,44.3335,44.3777,51600.0
2012-08-27 14:35:00,60.27,60.32,60.26,60.3,17500.0,44.3777,44.4145,44.3703,44.3998,17500.0
2012-08-27 14:40:00,60.3,60.31,60.26,60.27,15600.0,44.3998,44.4071,44.3703,44.3777,15600.0
2012-08-27 14:45:00,60.26,60.27,60.19,60.23,39100.0,44.3703,44.3777,44.3188,44.3482,39100.0
2012-08-27 14:50:00,60.22,60.28,60.21,60.27,16300.0,44.3409,44.3851,44.3335,44.3777,16300.0
2012-08-27 14:55:00,60.27,60.31,60.22,60.24,37600.0,44.3777,44.4071,44.3409,44.3556,37600.0
2012-08-27 15:00:00,60.25,60.27,60.23,60.25,25500.0,44.363,44.3777,44.3482,44.363,25500.0
2012-08-27 15:05:00,60.25,60.27,60.21,60.22,49400.0,44.363,44.3777,44.3335,44.3409,49400.0
2012-08-27 15:10:00,60.23,60.23,60.13,60.21,83100.0,44.3482,44.3482,44.2746,44.3335,83100.0
2012-08-27 15:15:00,60.22,60.24,60.19,60.23,33100.0,44.3409,44.3556,44.3188,44.3482,33100.0
2012-08-27 15:20:00,60.22,60.23,60.17,60.23,45200.0,44.3409,44.3482,44.3041,44.3482,45200.0
2012-08-27 15:25:00,60.24,60.25,60.15,60.19,43600.0,44.3556,44.363,44.2893,44.3188,43600.0
2012-08-27 15:30:00,60.18,60.21,60.15,60.15,58200.0,44.3114,44.3335,44.2893,44.2893,58200.0
2012-08-27 15:35:00,60.16,60.19,60.07,60.09,46200.0,44.2967,44.3188,44.2304,44.2452,46200.0
2012-08-27 15:40:00,60.09,60.13,60.07,60.1,55800.0,44.2452,44.2746,44.2304,44.2525,55800.0
2012-08-27 15:45:00,60.09,60.11,60.03,60.06,59000.0,44.2452,44.2599,44.201,44.2231,59000.0
2012-08-27 15:50:00,60.06,60.08,59.96,60.0,66100.0,44.2231,44.2378,44.1494,44.1789,66100.0
2012-08-27 15:55:00,60.0,60.1,59.98,60.1,128400.0,44.1789,44.2525,44.1642,44.2525,128400.0
2012-08-28 09:30:00,59.94,59.98,59.67,59.67,42800.0,44.1347,44.1642,43.9359,43.9359,42800.0
2012-08-28 09:35:00,59.71,60.04,59.69,60.04,37400.0,43.9654,44.2083,43.9506,44.2083,37400.0
2012-08-28 09:40:00,60.04,60.08,60.0,60.08,18400.0,44.2083,44.2378,44.1789,44.2378,18400.0
2012-08-28 09:45:00,60.07,60.15,60.07,60.11,59900.0,44.2304,44.2893,44.2304,44.2599,59900.0
2012-08-28 09:50:00,60.11,60.11,59.95,59.97,66200.0,44.2599,44.2599,44.1421,44.1568,66200.0
2012-08-28 09:55:00,59.96,59.96,59.81,59.85,28900.0,44.1494,44.1494,44.039,44.0684,28900.0
2012-08-28 10:00:00,59.83,59.84,59.72,59.76,32300.0,44.0537,44.0611,43.9727,44.0022,32300.0
2012-08-28 10:05:00,59.74,59.79,59.61,59.63,71100.0,43.9874,44.0243,43.8917,43.9065,71100.0
2012-08-28 10:10:00,59.66,59.66,59.57,59.57,78000.0,43.9285,43.9285,43.8623,43.8623,78000.0
2012-08-28 10:15:00,59.57,59.58,59.54,59.54,24000.0,43.8623,43.8696,43.8402,43.8402,24000.0
2012-08-28 10:20:00,59.55,59.74,59.55,59.67,30000.0,43.8475,43.9874,43.8475,43.9359,30000.0
2012-08-28 10:25:00,59.68,59.77,59.66,59.7,35200.0,43.9433,44.0095,43.9285,43.958,35200.0
2012-08-28 10:30:00,59.72,59.79,59.65,59.65,25300.0,43.9727,44.0243,43.9212,43.9212,25300.0
2012-08-28 10:35:00,59.65,59.68,59.63,59.68,24500.0,43.9212,43.9433,43.9065,43.9433,24500.0
2012-08-28 10:40:00,59.7,59.71,59.62,59.62,27400.0,43.958,43.9654,43.8991,43.8991,27400.0
2012-08-28 10:45:00,59.62,59.65,59.62,59.65,16200.0,43.8991,43.9212,43.8991,43.9212,16200.0
2012-08-28 10:50:00,59.65,59.71,59.64,59.68,24100.0,43.9212,43.9654,43.9138,43.9433,24100.0
2012-08-28 10:55:00,59.68,59.68,59.51,59.53,20700.0,43.9433,43.9433,43.8181,43.8328,20700.0
2012-08-28 11:00:00,59.54,59.55,59.5,59.55,17700.0,43.8402,43.8475,43.8107,43.8475,17700.0
2012-08-28 11:05:00,59.55,59.55,59.48,59.52,26900.0,43.8475,43.8475,43.796,43.8255,26900.0
2012-08-28 11:10:00,59.52,59.52,59.37,59.37,23600.0,43.8255,43.8255,43.715,43.715,23600.0
2012-08-28 11:15:00,59.37,59.39,59.29,59.33,66900.0,43.715,43.7297,43.6561,43.6856,66900.0
2012-08-28 11:20:00,59.32,59.32,59.21,59.23,58900.0,43.6782,43.6782,43.5972,43.6119,58900.0
2012-08-28 11:25:00,59.23,59.34,59.22,59.34,40000.0,43.6119,43.6929,43.6046,43.6929,40000.0
2012-08-28 11:30:00,59.34,59.34,59.27,59.33,21800.0,43.6929,43.6929,43.6414,43.6856,21800.0
2012-08-28 11:35:00,59.34,59.39,59.32,59.33,26500.0,43.6929,43.7297,43.6782,43.6856,26500.0
2012-08-28 11:40:00,59.33,59.33,59.26,59.28,22000.0,43.6856,43.6856,43.634,43.6487,22000.0
2012-08-28 11:45:00,59.28,59.3,59.26,59.27,43200.0,43.6487,43.6635,43.634,43.6414,43200.0
2012-08-28 11:50:00,59.27,59.29,59.24,59.27,26000.0,43.6414,43.6561,43.6193,43.6414,26000.0
2012-08-28 11:55:00,59.28,59.39,59.27,59.38,28100.0,43.6487,43.7297,43.6414,43.7224,28100.0
2012-08-28 12:00:00,59.39,59.45,59.38,59.42,17200.0,43.7297,43.7739,43.7224,43.7518,17200.0
2012-08-28 12:05:00,59.42,59.44,59.34,59.39,45500.0,43.7518,43.7666,43.6929,43.7297,45500.0
2012-08-28 12:10:00,59.39,59.4,59.32,59.32,23300.0,43.7297,43.7371,43.6782,43.6782,23300.0
2012-08-28 12:15:00,59.31,59.37,59.3,59.34,20800.0,43.6708,43.715,43.6635,43.6929,20800.0
2012-08-28 12:20:00,59.34,59.37,59.34,59.37,18100.0,43.6929,43.715,43.6929,43.715,18100.0
2012-08-28 12:25:00,59.38,59.4,59.33,59.34,22100.0,43.7224,43.7371,43.6856,43.6929,22100.0
2012-08-28 12:30:00,59.34,59.34,59.26,59.26,16600.0,43.6929,43.6929,43.634,43.634,16600.0
2012-08-28 12:35:00,59.26,59.33,59.26,59.33,25100.0,43.634,43.6856,43.634,43.6856,25100.0
2012-08-28 12:40:00,59.33,59.36,59.33,59.36,14000.0,43.6856,43.7076,43.6856,43.7076,14000.0
2012-08-28 12:45:00,59.37,59.47,59.37,59.44,37600.0,43.715,43.7886,43.715,43.7666,37600.0
2012-08-28 12:50:00,59.45,59.5,59.45,59.5,23500.0,43.7739,43.8107,43.7739,43.8107,23500.0
2012-08-28 12:55:00,59.51,59.55,59.5,59.54,13700.0,43.8181,43.8475,43.8107,43.8402,13700.0
2012-08-28 13:00:00,59.55,59.55,59.38,59.4,38500.0,43.8475,43.8475,43.7224,43.7371,38500.0
2012-08-28 13:05:00,59.39,59.42,59.33,59.4,35000.0,43.7297,43.7518,43.6856,43.7371,35000.0
2012-08-28 13:10:00,59.4,59.41,59.39,59.39,9800.0,43.7371,43.7445,43.7297,43.7297,9800.0
2012-08-28 13:15:00,59.39,59.41,59.38,59.38,27700.0,43.7297,43.7445,43.7224,43.7224,27700.0
2012-08-28 13:20:00,59.38,59.38,59.33,59.34,42500.0,43.7224,43.7224,43.6856,43.6929,42500.0
2012-08-28 13:25:00,59.34,59.37,59.31,59.33,30200.0,43.6929,43.715,43.6708,43.6856,30200.0
2012-08-28 13:30:00,59.33,59.36,59.33,59.34,19700.0,43.6856,43.7076,43.6856,43.6929,19700.0
2012-08-28 13:35:00,59.36,59.46,59.36,59.46,24600.0,43.7076,43.7813,43.7076,43.7813,24600.0
2012-08-28 13:40:00,59.46,59.5,59.46,59.46,18200.0,43.7813,43.8107,43.7813,43.7813,18200.0
2012-08-28 13:45:00,59.46,59.48,59.44,59.46,14100.0,43.7813,43.796,43.7666,43.7813,14100.0
2012-08-28 13:50:00,59.47,59.47,59.42,59.42,24800.0,43.7886,43.7886,43.7518,43.7518,24800.0
2012-08-28 13:55:00,59.42,59.48,59.42,59.46,12100.0,43.7518,43.796,43.7518,43.7813,12100.0
2012-08-28 14:00:00,59.46,59.53,59.46,59.47,19500.0,43.7813,43.8328,43.7813,43.7886,19500.0
2012-08-28 14:05:00,59.47,59.49,59.45,59.46,56200.0,43.7886,43.8034,43.7739,43.7813,56200.0
2012-08-28 14:10:00,59.45,59.48,59.41,59.46,16800.0,43.7739,43.796,43.7445,43.7813,16800.0
2012-08-28 14:15:00,59.45,59.48,59.44,59.48,10200.0,43.7739,43.796,43.7666,43.796,10200.0
2012-08-28 14:20:00,59.48,59.54,59.48,59.52,13800.0,43.796,43.8402,43.796,43.8255,13800.0
2012-08-28 14:25:00,59.53,59.54,59.51,59.53,16200.0,43.8328,43.8402,43.8181,43.8328,16200.0
2012-08-28 14:30:00,59.53,59.55,59.52,59.52,14400.0,43.8328,43.8475,43.8255,43.8255,14400.0
2012-08-28 14:35:00,59.53,59.57,59.52,59.55,19300.0,43.8328,43.8623,43.8255,43.8475,19300.0
2012-08-28 14:40:00,59.55,59.55,59.51,59.51,13400.0,43.8475,43.8475,43.8181,43.8181,13400.0
2012-08-28 14:45:00,59.52,59.52,59.46,59.51,20800.0,43.8255,43.8255,43.7813,43.8181,20800.0
2012-08-28 14:50:00,59.51,59.52,59.43,59.47,20900.0,43.8181,43.8255,43.7592,43.7886,20900.0
2012-08-28 14:55:00,59.47,59.52,59.45,59.52,19100.0,43.7886,43.8255,43.7739,43.8255,19100.0
2012-08-28 15:00:00,59.53,59.55,59.52,59.53,15500.0,43.8328,43.8475,43.8255,43.8328,15500.0
2012-08-28 15:05:00,59.53,59.55,59.51,59.54,23700.0,43.8328,43.8475,43.8181,43.8402,23700.0
2012-08-28 15:10:00,59.54,59.57,59.52,59.54,21900.0,43.8402,43.8623,43.8255,43.8402,21900.0
2012-08-28 15:15:00,59.54,59.6,59.49,59.5,62400.0,43.8402,43.8844,43.8034,43.8107,62400.0
2012-08-28 15:20:00,59.51,59.54,59.43,59.49,38100.0,43.8181,43.8402,43.7592,43.8034,38100.0
2012-08-28 15:25:00,59.49,59.49,59.42,59.45,33100.0,43.8034,43.8034,43.7518,43.7739,33100.0
2012-08-28 15:30:00,59.45,59.49,59.41,59.44,39800.0,43.7739,43.8034,43.7445,43.7666,39800.0
2012-08-28 15:35:00,59.44,59.49,59.43,59.49,31400.0,43.7666,43.8034,43.7592,43.8034,31400.0
2012-08-28 15:40:00,59.49,59.5,59.39,59.41,45200.0,43.8034,43.8107,43.7297,43.7445,45200.0
2012-08-28 15:45:00,59.42,59.44,59.39,59.39,40200.0,43.7518,43.7666,43.7297,43.7297,40200.0
2012-08-28 15:50:00,59.4,59.43,59.35,59.37,55700.0,43.7371,43.7592,43.7003,43.715,55700.0
2012-08-28 15:55:00,59.37,59.38,59.31,59.34,82900.0,43.715,43.7224,43.6708,43.6929,82900.0
2012-08-29 09:30:00,59.49,59.62,59.38,59.5,46600.0,43.8034,43.8991,43.7224,43.8107,46600.0
2012-08-29 09:35:00,59.5,59.6,59.49,59.54,19600.0,43.8107,43.8844,43.8034,43.8402,19600.0
2012-08-29 09:40:00,59.55,59.65,59.49,59.52,23300.0,43.8475,43.9212,43.8034,43.8255,23300.0
2012-08-29 09:45:00,59.53,59.53,59.4,59.41,17900.0,43.8328,43.8328,43.7371,43.7445,17900.0
2012-08-29 09:50:00,59.41,59.47,59.34,59.34,25400.0,43.7445,43.7886,43.6929,43.6929,25400.0
2012-08-29 09:55:00,59.35,59.38,59.31,59.31,19600.0,43.7003,43.7224,43.6708,43.6708,19600.0
2012-08-29 10:00:00,59.32,59.4,59.32,59.4,21700.0,43.6782,43.7371,43.6782,43.7371,21700.0
2012-08-29 10:05:00,59.4,59.45,59.27,59.31,16200.0,43.7371,43.7739,43.6414,43.6708,16200.0
2012-08-29 10:10:00,59.28,59.46,59.28,59.44,27100.0,43.6487,43.7813,43.6487,43.7666,27100.0
2012-08-29 10:15:00,59.46,59.49,59.35,59.38,28700.0,43.7813,43.8034,43.7003,43.7224,28700.0
2012-08-29 10:20:00,59.37,59.43,59.37,59.4,12300.0,43.715,43.7592,43.715,43.7371,12300.0
2012-08-29 10:25:00,59.38,59.43,59.37,59.42,15200.0,43.7224,43.7592,43.715,43.7518,15200.0
2012-08-29 10:30:00,59.42,59.44,59.31,59.31,18400.0,43.7518,43.7666,43.6708,43.6708,18400.0
2012-08-29 10:35:00,59.3,59.34,59.29,59.29,16400.0,43.6635,43.6929,43.6561,43.6561,16400.0
2012-08-29 10:40:00,59.29,59.29,59.25,59.27,16800.0,43.6561,43.6561,43.6267,43.6414,16800.0
2012-08-29 10:45:00,59.26,59.29,59.19,59.2,21500.0,43.634,43.6561,43.5825,43.5898,21500.0
2012-08-29 10:50:00,59.19,59.2,59.14,59.16,14600.0,43.5825,43.5898,43.5457,43.5604,14600.0
2012-08-29 10:55:00,59.17,59.17,59.05,59.07,34800.0,43.5677,43.5677,43.4794,43.4941,34800.0
2012-08-29 11:00:00,59.06,59.09,59.03,59.03,23400.0,43.4868,43.5088,43.4647,43.4647,23400.0
2012-08-29 11:05:00,59.03,59.07,59.03,59.04,16900.0,43.4647,43.4941,43.4647,43.472,16900.0
2012-08-29 11:10:00,59.05,59.14,59.04,59.13,23700.0,43.4794,43.5457,43.472,43.5383,23700.0
2012-08-29 11:15:00,59.14,59.2,59.08,59.2,13200.0,43.5457,43.5898,43.5015,43.5898,13200.0
2012-08-29 11:20:00,59.19,59.22,59.19,59.2,25800.0,43.5825,43.6046,43.5825,43.5898,25800.0
2012-08-29 11:25:00,59.2,59.22,59.15,59.16,39800.0,43.5898,43.6046,43.553,43.5604,39800.0
2012-08-29 11:30:00,59.18,59.3,59.18,59.3,26600.0,43.5751,43.6635,43.5751,43.6635,26600.0
2012-08-29 11:35:00,59.3,59.35,59.27,59.33,22500.0,43.6635,43.7003,43.6414,43.6856,22500.0
2012-08-29 11:40:00,59.33,59.4,59.33,59.38,24600.0,43.6856,43.7371,43.6856,43.7224,24600.0
2012-08-29 11:45:00,59.38,59.43,59.38,59.41,16600.0,43.7224,43.7592,43.7224,43.7445,16600.0
2012-08-29 11:50:00,59.42,59.43,59.4,59.4,15700.0,43.7518,43.7592,43.7371,43.7371,15700.0
2012-08-29 11:55:00,59.4,59.44,59.37,59.39,16100.0,43.7371,43.7666,43.715,43.7297,16100.0
2012-08-29 12:00:00,59.38,59.41,59.38,59.4,12800.0,43.7224,43.7445,43.7224,43.7371,12800.0
2012-08-29 12:05:00,59.39,59.4,59.35,59.37,11700.0,43.7297,43.7371,43.7003,43.715,11700.0
2012-08-29 12:10:00,59.37,59.38,59.33,59.34,8600.0,43.715,43.7224,43.6856,43.6929,8600.0
2012-08-29 12:15:00,59.34,59.35,59.32,59.35,9400.0,43.6929,43.7003,43.6782,43.7003,9400.0
2012-08-29 12:20:00,59.35,59.35,59.32,59.33,13100.0,43.7003,43.7003,43.6782,43.6856,13100.0
2012-08-29 12:25:00,59.33,59.35,59.32,59.35,8800.0,43.6856,43.7003,43.6782,43.7003,8800.0
2012-08-29 12:30:00,59.36,59.36,59.31,59.31,10700.0,43.7076,43.7076,43.6708,43.6708,10700.0
2012-08-29 12:35:00,59.32,59.36,59.32,59.36,9300.0,43.6782,43.7076,43.6782,43.7076,9300.0
2012-08-29 12:40:00,59.36,59.37,59.33,59.33,7600.0,43.7076,43.715,43.6856,43.6856,7600.0
2012-08-29 12:45:00,59.34,59.37,59.32,59.35,9600.0,43.6929,43.715,43.6782,43.7003,9600.0
2012-08-29 12:50:00,59.35,59.37,59.32,59.32,9300.0,43.7003,43.715,43.6782,43.6782,9300.0
2012-08-29 12:55:00,59.32,59.32,59.27,59.28,23100.0,43.6782,43.6782,43.6414,43.6487,23100.0
2012-08-29 13:00:00,59.28,59.36,59.28,59.35,14700.0,43.6487,43.7076,43.6487,43.7003,14700.0
2012-08-29 13:05:00,59.35,59.35,59.31,59.32,11600.0,43.7003,43.7003,43.6708,43.6782,11600.0
2012-08-29 13:10:00,59.32,59.41,59.32,59.4,13500.0,43.6782,43.7445,43.6782,43.7371,13500.0
2012-08-29 13:15:00,59.4,59.43,59.39,59.39,10200.0,43.7371,43.7592,43.7297,43.7297,10200.0
2012-08-29 13:20:00,59.39,59.43,59.37,59.42,8900.0,43.7297,43.7592,43.715,43.7518,8900.0
2012-08-29 13:25:00,59.43,59.43,59.39,59.39,9800.0,43.7592,43.7592,43.7297,43.7297,9800.0
2012-08-29 13:30:00,59.4,59.4,59.38,59.38,6400.0,43.7371,43.7371,43.7224,43.7224,6400.0
2012-08-29 13:35:00,59.38,59.39,59.36,59.39,11900.0,43.7224,43.7297,43.7076,43.7297,11900.0
2012-08-29 13:40:00,59.39,59.47,59.38,59.46,12900.0,43.7297,43.7886,43.7224,43.7813,12900.0
2012-08-29 13:45:00,59.46,59.47,59.41,59.42,13200.0,43.7813,43.7886,43.7445,43.7518,13200.0
2012-08-29 13:50:00,59.42,59.47,59.41,59.41,9600.0,43.7518,43.7886,43.7445,43.7445,9600.0
2012-08-29 13:55:00,59.41,59.41,59.36,59.41,16900.0,43.7445,43.7445,43.7076,43.7445,16900.0
2012-08-29 14:00:00,59.41,59.42,59.35,59.37,12600.0,43.7445,43.7518,43.7003,43.715,12600.0
2012-08-29 14:05:00,59.37,59.39,59.34,59.39,14100.0,43.715,43.7297,43.6929,43.7297,14100.0
2012-08-29 14:10:00,59.38,59.44,59.38,59.44,10000.0,43.7224,43.7666,43.7224,43.7666,10000.0
2012-08-29 14:15:00,59.45,59.46,59.43,59.43,9300.0,43.7739,43.7813,43.7592,43.7592,9300.0
2012-08-29 14:20:00,59.43,59.47,59.43,59.46,8900.0,43.7592,43.7886,43.7592,43.7813,8900.0
2012-08-29 14:25:00,59.46,59.46,59.42,59.44,15100.0,43.7813,43.7813,43.7518,43.7666,15100.0
2012-08-29 14:30:00,59.44,59.44,59.37,59.37,18400.0,43.7666,43.7666,43.715,43.715,18400.0
2012-08-29 14:35:00,59.38,59.4,59.35,59.37,26900.0,43.7224,43.7371,43.7003,43.715,26900.0
2012-08-29 14:40:00,59.35,59.39,59.35,59.37,15000.0,43.7003,43.7297,43.7003,43.715,15000.0
2012-08-29 14:45:00,59.38,59.4,59.32,59.33,17200.0,43.7224,43.7371,43.6782,43.6856,17200.0
2012-08-29 14:50:00,59.33,59.35,59.29,59.33,14400.0,43.6856,43.7003,43.6561,43.6856,14400.0
2012-08-29 14:55:00,59.32,59.34,59.29,59.32,11600.0,43.6782,43.6929,43.6561,43.6782,11600.0
2012-08-29 15:00:00,59.32,59.32,59.27,59.27,15300.0,43.6782,43.6782,43.6414,43.6414,15300.0
2012-08-29 15:05:00,59.27,59.33,59.27,59.33,18700.0,43.6414,43.6856,43.6414,43.6856,18700.0
2012-08-29 15:10:00,59.33,59.37,59.33,59.37,11800.0,43.6856,43.715,43.6856,43.715,11800.0
2012-08-29 15:15:00,59.38,59.38,59.32,59.32,25600.0,43.7224,43.7224,43.6782,43.6782,25600.0
2012-08-29 15:20:00,59.31,59.36,59.31,59.34,21900.0,43.6708,43.7076,43.6708,43.6929,21900.0
2012-08-29 15:25:00,59.34,59.36,59.31,59.36,15100.0,43.6929,43.7076,43.6708,43.7076,15100.0
2012-08-29 15:30:00,59.36,59.38,59.33,59.34,23200.0,43.7076,43.7224,43.6856,43.6929,23200.0
2012-08-29 15:35:00,59.34,59.35,59.3,59.3,28900.0,43.6929,43.7003,43.6635,43.6635,28900.0
2012-08-29 15:40:00,59.3,59.38,59.29,59.38,68900.0,43.6635,43.7224,43.6561,43.7224,68900.0
2012-08-29 15:45:00,59.36,59.37,59.22,59.26,100200.0,43.7076,43.715,43.6046,43.634,100200.0
2012-08-29 15:50:00,59.25,59.32,59.24,59.3,114300.0,43.6267,43.6782,43.6193,43.6635,114300.0
2012-08-29 15:55:00,59.29,59.33,59.28,59.28,179600.0,43.6561,43.6856,43.6487,43.6487,179600.0
2012-08-30 09:30:00,58.91,59.07,58.81,59.07,31400.0,43.3763,43.4941,43.3027,43.4941,31400.0
2012-08-30 09:35:00,59.02,59.06,58.96,58.96,15900.0,43.4573,43.4868,43.4131,43.4131,15900.0
2012-08-30 09:40:00,58.95,58.98,58.92,58.92,15600.0,43.4058,43.4278,43.3837,43.3837,15600.0
2012-08-30 09:45:00,58.95,59.07,58.93,58.95,31000.0,43.4058,43.4941,43.391,43.4058,31000.0
2012-08-30 09:50:00,58.95,59.03,58.95,58.99,23600.0,43.4058,43.4647,43.4058,43.4352,23600.0
2012-08-30 09:55:00,59.0,59.0,58.82,58.82,23400.0,43.4426,43.4426,43.31,43.31,23400.0
2012-08-30 10:00:00,58.83,58.92,58.78,58.92,22200.0,43.3174,43.3837,43.2806,43.3837,22200.0
2012-08-30 10:05:00,58.92,58.97,58.85,58.97,26200.0,43.3837,43.4205,43.3321,43.4205,26200.0
2012-08-30 10:10:00,58.97,59.0,58.89,58.95,26200.0,43.4205,43.4426,43.3616,43.4058,26200.0
2012-08-30 10:15:00,58.95,58.95,58.87,58.89,20200.0,43.4058,43.4058,43.3469,43.3616,20200.0
2012-08-30 10:20:00,58.9,58.9,58.79,58.83,24300.0,43.3689,43.3689,43.2879,43.3174,24300.0
2012-08-30 10:25:00,58.82,58.83,58.79,58.81,19900.0,43.31,43.3174,43.2879,43.3027,19900.0
2012-08-30 10:30:00,58.81,58.82,58.72,58.76,27900.0,43.3027,43.31,43.2364,43.2659,27900.0
2012-08-30 10:35:00,58.78,58.82,58.73,58.74,21000.0,43.2806,43.31,43.2438,43.2511,21000.0
2012-08-30 10:40:00,58.74,58.77,58.68,58.74,27300.0,43.2511,43.2732,43.207,43.2511,27300.0
2012-08-30 10:45:00,58.74,58.83,58.72,58.72,72500.0,43.2511,43.3174,43.2364,43.2364,72500.0
2012-08-30 10:50:00,58.72,58.72,58.65,58.7,25400.0,43.2364,43.2364,43.1849,43.2217,25400.0
2012-08-30 10:55:00,58.71,58.82,58.71,58.82,22500.0,43.229,43.31,43.229,43.31,22500.0
2012-08-30 11:00:00,58.81,58.83,58.8,58.81,14200.0,43.3027,43.3174,43.2953,43.3027,14200.0
2012-08-30 11:05:00,58.82,58.85,58.79,58.79,21200.0,43.31,43.3321,43.2879,43.2879,21200.0
2012-08-30 11:10:00,58.8,58.82,58.77,58.8,56500.0,43.2953,43.31,43.2732,43.2953,56500.0
2012-08-30 11:15:00,58.79,58.86,58.77,58.86,22100.0,43.2879,43.3395,43.2732,43.3395,22100.0
2012-08-30 11:20:00,58.85,58.89,58.82,58.85,22300.0,43.3321,43.3616,43.31,43.3321,22300.0
2012-08-30 11:25:00,58.89,58.91,58.84,58.85,27600.0,43.3616,43.3763,43.3248,43.3321,27600.0
2012-08-30 11:30:00,58.85,58.88,58.82,58.83,17000.0,43.3321,43.3542,43.31,43.3174,17000.0
2012-08-30 11:35:00,58.81,58.85,58.79,58.85,21900.0,43.3027,43.3321,43.2879,43.3321,21900.0
2012-08-30 11:40:00,58.85,58.88,58.83,58.88,20300.0,43.3321,43.3542,43.3174,43.3542,20300.0
2012-08-30 11:45:00,58.88,58.94,58.86,58.93,25200.0,43.3542,43.3984,43.3395,43.391,25200.0
2012-08-30 11:50:00,58.93,58.99,58.93,58.98,14600.0,43.391,43.4352,43.391,43.4278,14600.0
2012-08-30 11:55:00,58.97,58.98,58.92,58.93,11000.0,43.4205,43.4278,43.3837,43.391,11000.0
2012-08-30 12:00:00,58.94,58.95,58.92,58.95,17700.0,43.3984,43.4058,43.3837,43.4058,17700.0
2012-08-30 12:05:00,58.94,58.99,58.94,58.98,16700.0,43.3984,43.4352,43.3984,43.4278,16700.0
2012-08-30 12:10:00,58.98,59.02,58.98,59.01,24800.0,43.4278,43.4573,43.4278,43.4499,24800.0
2012-08-30 12:15:00,59.0,59.07,59.0,59.04,32900.0,43.4426,43.4941,43.4426,43.472,32900.0
2012-08-30 12:20:00,59.05,59.06,59.04,59.05,10400.0,43.4794,43.4868,43.472,43.4794,10400.0
2012-08-30 12:25:00,59.04,59.05,59.0,59.02,20400.0,43.472,43.4794,43.4426,43.4573,20400.0
2012-08-30 12:30:00,59.01,59.09,59.01,59.09,23700.0,43.4499,43.5088,43.4499,43.5088,23700.0
2012-08-30 12:35:00,59.09,59.1,59.07,59.1,10900.0,43.5088,43.5162,43.4941,43.5162,10900.0
2012-08-30 12:40:00,59.09,59.13,59.09,59.13,14500.0,43.5088,43.5383,43.5088,43.5383,14500.0
2012-08-30 12:45:00,59.13,59.15,59.13,59.13,14600.0,43.5383,43.553,43.5383,43.5383,14600.0
2012-08-30 12:50:00,59.14,59.16,59.1,59.11,14200.0,43.5457,43.5604,43.5162,43.5236,14200.0
2012-08-30 12:55:00,59.11,59.14,59.09,59.09,22200.0,43.5236,43.5457,43.5088,43.5088,22200.0
2012-08-30 13:00:00,59.1,59.11,59.07,59.09,12800.0,43.5162,43.5236,43.4941,43.5088,12800.0
2012-08-30 13:05:00,59.09,59.11,59.09,59.09,11300.0,43.5088,43.5236,43.5088,43.5088,11300.0
2012-08-30 13:10:00,59.09,59.1,59.06,59.09,17300.0,43.5088,43.5162,43.4868,43.5088,17300.0
2012-08-30 13:15:00,59.08,59.1,59.06,59.08,16100.0,43.5015,43.5162,43.4868,43.5015,16100.0
2012-08-30 13:20:00,59.08,59.08,59.06,59.07,15300.0,43.5015,43.5015,43.4868,43.4941,15300.0
2012-08-30 13:25:00,59.06,59.06,59.0,59.03,19000.0,43.4868,43.4868,43.4426,43.4647,19000.0
2012-08-30 13:30:00,59.04,59.05,59.03,59.04,15500.0,43.472,43.4794,43.4647,43.472,15500.0
2012-08-30 13:35:00,59.04,59.04,59.01,59.03,12800.0,43.472,43.472,43.4499,43.4647,12800.0
2012-08-30 13:40:00,59.03,59.06,59.03,59.04,10100.0,43.4647,43.4868,43.4647,43.472,10100.0
2012-08-30 13:45:00,59.05,59.08,59.03,59.08,22800.0,43.4794,43.5015,43.4647,43.5015,22800.0
2012-08-30 13:50:00,59.08,59.1,59.07,59.09,22900.0,43.5015,43.5162,43.4941,43.5088,22900.0
2012-08-30 13:55:00,59.08,59.11,59.05,59.08,19300.0,43.5015,43.5236,43.4794,43.5015,19300.0
2012-08-30 14:00:00,59.09,59.09,59.05,59.07,7800.0,43.5088,43.5088,43.4794,43.4941,7800.0
2012-08-30 14:05:00,59.07,59.15,59.07,59.11,11500.0,43.4941,43.553,43.4941,43.5236,11500.0
2012-08-30 14:10:00,59.12,59.15,59.11,59.13,12600.0,43.5309,43.553,43.5236,43.5383,12600.0
2012-08-30 14:15:00,59.13,59.14,59.1,59.1,13300.0,43.5383,43.5457,43.5162,43.5162,13300.0
2012-08-30 14:20:00,59.09,59.09,59.07,59.08,7700.0,43.5088,43.5088,43.4941,43.5015,7700.0
2012-08-30 14:25:00,59.07,59.09,59.06,59.07,16100.0,43.4941,43.5088,43.4868,43.4941,16100.0
2012-08-30 14:30:00,59.08,59.11,59.06,59.07,23900.0,43.5015,43.5236,43.4868,43.4941,23900.0
2012-08-30 14:35:00,59.06,59.06,59.0,59.0,20700.0,43.4868,43.4868,43.4426,43.4426,20700.0
2012-08-30 14:40:00,59.01,59.02,59.0,59.01,8900.0,43.4499,43.4573,43.4426,43.4499,8900.0
2012-08-30 14:45:00,59.01,59.07,59.01,59.07,9500.0,43.4499,43.4941,43.4499,43.4941,9500.0
2012-08-30 14:50:00,59.07,59.11,59.06,59.08,16900.0,43.4941,43.5236,43.4868,43.5015,16900.0
2012-08-30 14:55:00,59.06,59.1,59.06,59.1,13000.0,43.4868,43.5162,43.4868,43.5162,13000.0
2012-08-30 15:00:00,59.1,59.12,59.08,59.1,21500.0,43.5162,43.5309,43.5015,43.5162,21500.0
2012-08-30 15:05:00,59.1,59.11,59.06,59.06,13900.0,43.5162,43.5236,43.4868,43.4868,13900.0
2012-08-30 15:10:00,59.07,59.12,59.06,59.11,36200.0,43.4941,43.5309,43.4868,43.5236,36200.0
2012-08-30 15:15:00,59.1,59.11,59.07,59.1,15800.0,43.5162,43.5236,43.4941,43.5162,15800.0
2012-08-30 15:20:00,59.09,59.1,59.07,59.09,15300.0,43.5088,43.5162,43.4941,43.5088,15300.0
2012-08-30 15:25:00,59.09,59.11,59.07,59.08,30100.0,43.5088,43.5236,43.4941,43.5015,30100.0
2012-08-30 15:30:00,59.08,59.13,59.08,59.09,56800.0,43.5015,43.5383,43.5015,43.5088,56800.0
2012-08-30 15:35:00,59.08,59.1,59.06,59.07,42600.0,43.5015,43.5162,43.4868,43.4941,42600.0
2012-08-30 15:40:00,59.06,59.09,59.04,59.04,54600.0,43.4868,43.5088,43.472,43.472,54600.0
2012-08-30 15:45:00,59.05,59.05,58.99,59.04,48000.0,43.4794,43.4794,43.4352,43.472,48000.0
2012-08-30 15:50:00,59.03,59.04,58.95,58.99,44700.0,43.4647,43.472,43.4058,43.4352,44700.0
2012-08-30 15:55:00,58.99,59.0,58.91,58.92,68800.0,43.4352,43.4426,43.3763,43.3837,68800.0
2012-08-31 09:30:00,59.31,59.65,59.31,59.62,38200.0,43.6708,43.9212,43.6708,43.8991,38200.0
2012-08-31 09:35:00,59.62,59.76,59.6,59.64,14500.0,43.8991,44.0022,43.8844,43.9138,14500.0
2012-08-31 09:40:00,59.65,59.71,59.54,59.63,17000.0,43.9212,43.9654,43.8402,43.9065,17000.0
2012-08-31 09:45:00,59.63,59.65,59.55,59.58,24400.0,43.9065,43.9212,43.8475,43.8696,24400.0
2012-08-31 09:50:00,59.58,59.59,59.51,59.57,15300.0,43.8696,43.877,43.8181,43.8623,15300.0
2012-08-31 09:55:00,59.56,59.58,59.51,59.53,15500.0,43.8549,43.8696,43.8181,43.8328,15500.0
2012-08-31 10:00:00,59.54,59.54,59.27,59.37,39700.0,43.8402,43.8402,43.6414,43.715,39700.0
2012-08-31 10:05:00,59.35,59.35,59.1,59.12,31500.0,43.7003,43.7003,43.5162,43.5309,31500.0
2012-08-31 10:10:00,59.12,59.33,59.12,59.29,18800.0,43.5309,43.6856,43.5309,43.6561,18800.0
2012-08-31 10:15:00,59.29,59.53,59.24,59.51,29100.0,43.6561,43.8328,43.6193,43.8181,29100.0
2012-08-31 10:20:00,59.51,59.67,59.48,59.61,72300.0,43.8181,43.9359,43.796,43.8917,72300.0
2012-08-31 10:25:00,59.64,59.78,59.53,59.56,57400.0,43.9138,44.0169,43.8328,43.8549,57400.0
2012-08-31 10:30:00,59.54,59.59,59.39,59.59,63800.0,43.8402,43.877,43.7297,43.877,63800.0
2012-08-31 10:35:00,59.59,59.65,59.41,59.42,28700.0,43.877,43.9212,43.7445,43.7518,28700.0
2012-08-31 10:40:00,59.45,59.53,59.44,59.48,19800.0,43.7739,43.8328,43.7666,43.796,19800.0
2012-08-31 10:45:00,59.46,59.54,59.46,59.48,16100.0,43.7813,43.8402,43.7813,43.796,16100.0
2012-08-31 10:50:00,59.47,59.53,59.44,59.53,18200.0,43.7886,43.8328,43.7666,43.8328,18200.0
2012-08-31 10:55:00,59.54,59.73,59.53,59.67,30000.0,43.8402,43.9801,43.8328,43.9359,30000.0
2012-08-31 11:00:00,59.66,59.76,59.65,59.73,23500.0,43.9285,44.0022,43.9212,43.9801,23500.0
2012-08-31 11:05:00,59.73,59.74,59.63,59.68,19700.0,43.9801,43.9874,43.9065,43.9433,19700.0
2012-08-31 11:10:00,59.68,59.74,59.61,59.62,24600.0,43.9433,43.9874,43.8917,43.8991,24600.0
2012-08-31 11:15:00,59.65,59.71,59.63,59.69,17500.0,43.9212,43.9654,43.9065,43.9506,17500.0
2012-08-31 11:20:00,59.7,59.8,59.68,59.78,38000.0,43.958,44.0316,43.9433,44.0169,38000.0
2012-08-31 11:25:00,59.78,59.78,59.75,59.76,52000.0,44.0169,44.0169,43.9948,44.0022,52000.0
2012-08-31 11:30:00,59.76,59.8,59.75,59.76,16700.0,44.0022,44.0316,43.9948,44.0022,16700.0
2012-08-31 11:35:00,59.78,59.79,59.75,59.75,29200.0,44.0169,44.0243,43.9948,43.9948,29200.0
2012-08-31 11:40:00,59.76,59.81,59.76,59.76,51200.0,44.0022,44.039,44.0022,44.0022,51200.0
2012-08-31 11:45:00,59.77,59.8,59.75,59.77,27100.0,44.0095,44.0316,43.9948,44.0095,27100.0
2012-08-31 11:50:00,59.77,59.81,59.75,59.81,33000.0,44.0095,44.039,43.9948,44.039,33000.0
2012-08-31 11:55:00,59.81,59.81,59.72,59.73,35300.0,44.039,44.039,43.9727,43.9801,35300.0
2012-08-31 12:00:00,59.73,59.76,59.71,59.74,15900.0,43.9801,44.0022,43.9654,43.9874,15900.0
2012-08-31 12:05:00,59.74,59.76,59.59,59.6,25100.0,43.9874,44.0022,43.877,43.8844,25100.0
2012-08-31 12:10:00,59.59,59.61,59.52,59.55,37900.0,43.877,43.8917,43.8255,43.8475,37900.0
2012-08-31 12:15:00,59.55,59.57,59.52,59.53,14900.0,43.8475,43.8623,43.8255,43.8328,14900.0
2012-08-31 12:20:00,59.51,59.54,59.43,59.47,29700.0,43.8181,43.8402,43.7592,43.7886,29700.0
2012-08-31 12:25:00,59.48,59.54,59.47,59.52,9300.0,43.796,43.8402,43.7886,43.8255,9300.0
2012-08-31 12:30:00,59.5,59.59,59.46,59.56,19000.0,43.8107,43.877,43.7813,43.8549,19000.0
2012-08-31 12:35:00,59.56,59.56,59.51,59.51,9200.0,43.8549,43.8549,43.8181,43.8181,9200.0
2012-08-31 12:40:00,59.51,59.51,59.49,59.49,8300.0,43.8181,43.8181,43.8034,43.8034,8300.0
2012-08-31 12:45:00,59.48,59.48,59.43,59.47,14600.0,43.796,43.796,43.7592,43.7886,14600.0
2012-08-31 12:50:00,59.48,59.49,59.42,59.47,12900.0,43.796,43.8034,43.7518,43.7886,12900.0
2012-08-31 12:55:00,59.47,59.49,59.46,59.48,15100.0,43.7886,43.8034,43.7813,43.796,15100.0
2012-08-31 13:00:00,59.46,59.49,59.43,59.49,16900.0,43.7813,43.8034,43.7592,43.8034,16900.0
2012-08-31 13:05:00,59.48,59.49,59.41,59.42,19800.0,43.796,43.8034,43.7445,43.7518,19800.0
2012-08-31 13:10:00,59.41,59.43,59.25,59.32,23800.0,43.7445,43.7592,43.6267,43.6782,23800.0
2012-08-31 13:15:00,59.31,59.34,59.26,59.27,16500.0,43.6708,43.6929,43.634,43.6414,16500.0
2012-08-31 13:20:00,59.27,59.3,59.25,59.28,20800.0,43.6414,43.6635,43.6267,43.6487,20800.0
2012-08-31 13:25:00,59.27,59.31,59.25,59.28,13200.0,43.6414,43.6708,43.6267,43.6487,13200.0
2012-08-31 13:30:00,59.28,59.31,59.27,59.31,11200.0,43.6487,43.6708,43.6414,43.6708,11200.0
2012-08-31 13:35:00,59.31,59.31,59.26,59.28,9800.0,43.6708,43.6708,43.634,43.6487,9800.0
2012-08-31 13:40:00,59.27,59.31,59.26,59.29,6100.0,43.6414,43.6708,43.634,43.6561,6100.0
2012-08-31 13:45:00,59.31,59.34,59.3,59.32,11900.0,43.6708,43.6929,43.6635,43.6782,11900.0
2012-08-31 13:50:00,59.33,59.43,59.31,59.41,18200.0,43.6856,43.7592,43.6708,43.7445,18200.0
2012-08-31 13:55:00,59.41,59.46,59.38,59.39,12700.0,43.7445,43.7813,43.7224,43.7297,12700.0
2012-08-31 14:00:00,59.39,59.45,59.39,59.41,17300.0,43.7297,43.7739,43.7297,43.7445,17300.0
2012-08-31 14:05:00,59.41,59.48,59.41,59.48,10400.0,43.7445,43.796,43.7445,43.796,10400.0
2012-08-31 14:10:00,59.48,59.49,59.42,59.43,9400.0,43.796,43.8034,43.7518,43.7592,9400.0
2012-08-31 14:15:00,59.43,59.55,59.41,59.55,22900.0,43.7592,43.8475,43.7445,43.8475,22900.0
2012-08-31 14:20:00,59.55,59.56,59.51,59.52,16200.0,43.8475,43.8549,43.8181,43.8255,16200.0
2012-08-31 14:25:00,59.52,59.56,59.51,59.53,16100.0,43.8255,43.8549,43.8181,43.8328,16100.0
2012-08-31 14:30:00,59.56,59.56,59.48,59.49,17000.0,43.8549,43.8549,43.796,43.8034,17000.0
2012-08-31 14:35:00,59.49,59.51,59.48,59.5,13400.0,43.8034,43.8181,43.796,43.8107,13400.0
2012-08-31 14:40:00,59.49,59.5,59.42,59.44,26800.0,43.8034,43.8107,43.7518,43.7666,26800.0
2012-08-31 14:45:00,59.44,59.45,59.41,59.41,29400.0,43.7666,43.7739,43.7445,43.7445,29400.0
2012-08-31 14:50:00,59.42,59.43,59.4,59.41,35700.0,43.7518,43.7592,43.7371,43.7445,35700.0
2012-08-31 14:55:00,59.41,59.42,59.4,59.4,18500.0,43.7445,43.7518,43.7371,43.7371,18500.0
2012-08-31 15:00:00,59.39,59.41,59.27,59.28,24600.0,43.7297,43.7445,43.6414,43.6487,24600.0
2012-08-31 15:05:00,59.28,59.29,59.23,59.23,22000.0,43.6487,43.6561,43.6119,43.6119,22000.0
2012-08-31 15:10:00,59.23,59.24,59.18,59.2,28200.0,43.6119,43.6193,43.5751,43.5898,28200.0
2012-08-31 15:15:00,59.2,59.26,59.17,59.24,23500.0,43.5898,43.634,43.5677,43.6193,23500.0
2012-08-31 15:20:00,59.25,59.32,59.24,59.3,26500.0,43.6267,43.6782,43.6193,43.6635,26500.0
2012-08-31 15:25:00,59.3,59.31,59.24,59.25,38100.0,43.6635,43.6708,43.6193,43.6267,38100.0
2012-08-31 15:30:00,59.26,59.28,59.17,59.22,45900.0,43.634,43.6487,43.5677,43.6046,45900.0
2012-08-31 15:35:00,59.22,59.29,59.21,59.28,35000.0,43.6046,43.6561,43.5972,43.6487,35000.0
2012-08-31 15:40:00,59.28,59.31,59.2,59.24,45300.0,43.6487,43.6708,43.5898,43.6193,45300.0
2012-08-31 15:45:00,59.24,59.28,59.2,59.21,75100.0,43.6193,43.6487,43.5898,43.5972,75100.0
2012-08-31 15:50:00,59.2,59.33,59.16,59.3,80200.0,43.5898,43.6856,43.5604,43.6635,80200.0
2012-08-31 15:55:00,59.31,59.39,59.28,59.29,184300.0,43.6708,43.7297,43.6487,43.6561,184300.0
2012-09-04 09:30:00,59.1,59.19,58.68,58.72,106000.0,43.5162,43.5825,43.207,43.2364,106000.0
2012-09-04 09:35:00,58.73,58.83,58.72,58.74,32700.0,43.2438,43.3174,43.2364,43.2511,32700.0
2012-09-04 09:40:00,58.72,58.77,58.68,58.71,32900.0,43.2364,43.2732,43.207,43.229,32900.0
2012-09-04 09:45:00,58.7,58.78,58.61,58.73,49300.0,43.2217,43.2806,43.1554,43.2438,49300.0
2012-09-04 09:50:00,58.73,58.81,58.72,58.76,39600.0,43.2438,43.3027,43.2364,43.2659,39600.0
2012-09-04 09:55:00,58.76,58.88,58.76,58.8,34800.0,43.2659,43.3542,43.2659,43.2953,34800.0
2012-09-04 10:00:00,58.8,58.8,58.56,58.63,36100.0,43.2953,43.2953,43.1186,43.1701,36100.0
2012-09-04 10:05:00,58.64,58.7,58.42,58.45,49500.0,43.1775,43.2217,43.0155,43.0376,49500.0
2012-09-04 10:10:00,58.45,58.46,58.29,58.37,57700.0,43.0376,43.045,42.9198,42.9787,57700.0
2012-09-04 10:15:00,58.37,58.54,58.36,58.48,49500.0,42.9787,43.1039,42.9713,43.0597,49500.0
2012-09-04 10:20:00,58.49,58.56,58.43,58.53,30500.0,43.0671,43.1186,43.0229,43.0965,30500.0
2012-09-04 10:25:00,58.52,58.58,58.45,58.46,30900.0,43.0891,43.1333,43.0376,43.045,30900.0
2012-09-04 10:30:00,58.44,58.51,58.35,58.48,26900.0,43.0302,43.0818,42.964,43.0597,26900.0
2012-09-04 10:35:00,58.48,58.58,58.44,58.56,24600.0,43.0597,43.1333,43.0302,43.1186,24600.0
2012-09-04 10:40:00,58.55,58.55,58.36,58.39,46100.0,43.1112,43.1112,42.9713,42.9934,46100.0
2012-09-04 10:45:00,58.4,58.42,58.29,58.34,53200.0,43.0008,43.0155,42.9198,42.9566,53200.0
2012-09-04 10:50:00,58.35,58.41,58.34,58.38,12900.0,42.964,43.0081,42.9566,42.9861,12900.0
2012-09-04 10:55:00,58.39,58.41,58.28,58.34,26800.0,42.9934,43.0081,42.9124,42.9566,26800.0
2012-09-04 11:00:00,58.34,58.41,58.33,58.38,15700.0,42.9566,43.0081,42.9492,42.9861,15700.0
2012-09-04 11:05:00,58.37,58.38,58.32,58.35,28300.0,42.9787,42.9861,42.9419,42.964,28300.0
2012-09-04 11:10:00,58.35,58.35,58.29,58.29,23500.0,42.964,42.964,42.9198,42.9198,23500.0
2012-09-04 11:15:00,58.29,58.32,58.23,58.32,29100.0,42.9198,42.9419,42.8756,42.9419,29100.0
2012-09-04 11:20:00,58.32,58.37,58.3,58.35,14900.0,42.9419,42.9787,42.9272,42.964,14900.0
2012-09-04 11:25:00,58.35,58.36,58.32,58.36,11400.0,42.964,42.9713,42.9419,42.9713,11400.0
2012-09-04 11:30:00,58.35,58.39,58.34,58.35,27200.0,42.964,42.9934,42.9566,42.964,27200.0
2012-09-04 11:35:00,58.34,58.35,58.31,58.32,35500.0,42.9566,42.964,42.9345,42.9419,35500.0
2012-09-04 11:40:00,58.32,58.32,58.27,58.31,26000.0,42.9419,42.9419,42.9051,42.9345,26000.0
2012-09-04 11:45:00,58.31,58.32,58.3,58.31,15000.0,42.9345,42.9419,42.9272,42.9345,15000.0
2012-09-04 11:50:00,58.31,58.32,58.27,58.28,18800.0,42.9345,42.9419,42.9051,42.9124,18800.0
2012-09-04 11:55:00,58.28,58.35,58.28,58.28,22500.0,42.9124,42.964,42.9124,42.9124,22500.0
2012-09-04 12:00:00,58.29,58.3,58.23,58.25,19900.0,42.9198,42.9272,42.8756,42.8903,19900.0
2012-09-04 12:05:00,58.26,58.32,58.24,58.31,15100.0,42.8977,42.9419,42.883,42.9345,15100.0
2012-09-04 12:10:00,58.31,58.35,58.31,58.33,34800.0,42.9345,42.964,42.9345,42.9492,34800.0
2012-09-04 12:15:00,58.32,58.33,58.25,58.27,28800.0,42.9419,42.9492,42.8903,42.9051,28800.0
2012-09-04 12:20:00,58.27,58.35,58.27,58.33,48900.0,42.9051,42.964,42.9051,42.9492,48900.0
2012-09-04 12:25:00,58.33,58.36,58.33,58.34,14000.0,42.9492,42.9713,42.9492,42.9566,14000.0
2012-09-04 12:30:00,58.34,58.43,58.34,58.41,33800.0,42.9566,43.0229,42.9566,43.0081,33800.0
2012-09-04 12:35:00,58.41,58.44,58.4,58.43,16300.0,43.0081,43.0302,43.0008,43.0229,16300.0
2012-09-04 12:40:00,58.43,58.49,58.43,58.48,12900.0,43.0229,43.0671,43.0229,43.0597,12900.0
2012-09-04 12:45:00,58.47,58.5,58.46,58.5,26700.0,43.0523,43.0744,43.045,43.0744,26700.0
2012-09-04 12:50:00,58.5,58.5,58.37,58.39,16000.0,43.0744,43.0744,42.9787,42.9934,16000.0
2012-09-04 12:55:00,58.4,58.49,58.38,58.47,14400.0,43.0008,43.0671,42.9861,43.0523,14400.0
2012-09-04 13:00:00,58.46,58.57,58.46,58.57,37300.0,43.045,43.126,43.045,43.126,37300.0
2012-09-04 13:05:00,58.58,58.58,58.54,58.55,16500.0,43.1333,43.1333,43.1039,43.1112,16500.0
2012-09-04 13:10:00,58.55,58.56,58.54,58.55,17900.0,43.1112,43.1186,43.1039,43.1112,17900.0
2012-09-04 13:15:00,58.55,58.61,58.55,58.61,12800.0,43.1112,43.1554,43.1112,43.1554,12800.0
2012-09-04 13:20:00,58.61,58.63,58.6,58.62,19300.0,43.1554,43.1701,43.148,43.1628,19300.0
2012-09-04 13:25:00,58.63,58.63,58.58,58.6,28400.0,43.1701,43.1701,43.1333,43.148,28400.0
2012-09-04 13:30:00,58.61,58.62,58.6,58.61,29000.0,43.1554,43.1628,43.148,43.1554,29000.0
2012-09-04 13:35:00,58.61,58.64,58.6,58.61,18000.0,43.1554,43.1775,43.148,43.1554,18000.0
2012-09-04 13:40:00,58.61,58.61,58.6,58.61,16700.0,43.1554,43.1554,43.148,43.1554,16700.0
2012-09-04 13:45:00,58.61,58.63,58.59,58.6,14500.0,43.1554,43.1701,43.1407,43.148,14500.0
2012-09-04 13:50:00,58.59,58.62,58.58,58.62,16400.0,43.1407,43.1628,43.1333,43.1628,16400.0
2012-09-04 13:55:00,58.62,58.62,58.6,58.6,10700.0,43.1628,43.1628,43.148,43.148,10700.0
2012-09-04 14:00:00,58.61,58.62,58.57,58.59,17900.0,43.1554,43.1628,43.126,43.1407,17900.0
2012-09-04 14:05:00,58.6,58.84,58.6,58.84,82400.0,43.148,43.3248,43.148,43.3248,82400.0
2012-09-04 14:10:00,58.84,58.88,58.84,58.87,38500.0,43.3248,43.3542,43.3248,43.3469,38500.0
2012-09-04 14:15:00,58.87,58.97,58.87,58.97,36400.0,43.3469,43.4205,43.3469,43.4205,36400.0
2012-09-04 14:20:00,58.98,59.03,58.97,59.02,34400.0,43.4278,43.4647,43.4205,43.4573,34400.0
2012-09-04 14:25:00,59.02,59.11,59.0,59.1,44100.0,43.4573,43.5236,43.4426,43.5162,44100.0
2012-09-04 14:30:00,59.1,59.32,59.1,59.32,58800.0,43.5162,43.6782,43.5162,43.6782,58800.0
2012-09-04 14:35:00,59.33,59.48,59.33,59.47,87500.0,43.6856,43.796,43.6856,43.7886,87500.0
2012-09-04 14:40:00,59.48,59.48,59.25,59.29,44800.0,43.796,43.796,43.6267,43.6561,44800.0
2012-09-04 14:45:00,59.3,59.3,59.2,59.24,24800.0,43.6635,43.6635,43.5898,43.6193,24800.0
2012-09-04 14:50:00,59.24,59.25,59.13,59.13,17400.0,43.6193,43.6267,43.5383,43.5383,17400.0
2012-09-04 14:55:00,59.12,59.15,59.1,59.11,39200.0,43.5309,43.553,43.5162,43.5236,39200.0
2012-09-04 15:00:00,59.11,59.12,59.07,59.08,24100.0,43.5236,43.5309,43.4941,43.5015,24100.0
2012-09-04 15:05:00,59.08,59.13,59.04,59.13,32800.0,43.5015,43.5383,43.472,43.5383,32800.0
2012-09-04 15:10:00,59.13,59.15,59.07,59.07,33700.0,43.5383,43.553,43.4941,43.4941,33700.0
2012-09-04 15:15:00,59.07,59.11,59.06,59.09,38800.0,43.4941,43.5236,43.4868,43.5088,38800.0
2012-09-04 15:20:00,59.1,59.13,59.1,59.11,28800.0,43.5162,43.5383,43.5162,43.5236,28800.0
2012-09-04 15:25:00,59.1,59.17,59.1,59.17,48700.0,43.5162,43.5677,43.5162,43.5677,48700.0
2012-09-04 15:30:00,59.17,59.17,59.08,59.13,43500.0,43.5677,43.5677,43.5015,43.5383,43500.0
2012-09-04 15:35:00,59.13,59.14,59.01,59.01,48300.0,43.5383,43.5457,43.4499,43.4499,48300.0
2012-09-04 15:40:00,59.01,59.05,59.0,59.0,46100.0,43.4499,43.4794,43.4426,43.4426,46100.0
2012-09-04 15:45:00,58.99,59.05,58.96,59.03,67700.0,43.4352,43.4794,43.4131,43.4647,67700.0
2012-09-04 15:50:00,59.02,59.03,58.99,59.0,70100.0,43.4573,43.4647,43.4352,43.4426,70100.0
2012-09-04 15:55:00,58.99,59.0,58.92,58.93,129900.0,43.4352,43.4426,43.3837,43.391,129900.0
2012-09-05 09:30:00,58.85,58.96,58.64,58.92,69400.0,43.3321,43.4131,43.1775,43.3837,69400.0
2012-09-05 09:35:00,58.92,58.92,58.8,58.86,38700.0,43.3837,43.3837,43.2953,43.3395,38700.0
2012-09-05 09:40:00,58.85,58.93,58.81,58.81,35900.0,43.3321,43.391,43.3027,43.3027,35900.0
2012-09-05 09:45:00,58.82,58.82,58.62,58.69,29500.0,43.31,43.31,43.1628,43.2143,29500.0
2012-09-05 09:50:00,58.7,58.71,58.62,58.65,23100.0,43.2217,43.229,43.1628,43.1849,23100.0
2012-09-05 09:55:00,58.66,58.88,58.65,58.84,48400.0,43.1922,43.3542,43.1849,43.3248,48400.0
2012-09-05 10:00:00,58.84,58.92,58.75,58.89,30300.0,43.3248,43.3837,43.2585,43.3616,30300.0
2012-09-05 10:05:00,58.89,58.9,58.8,58.86,25600.0,43.3616,43.3689,43.2953,43.3395,25600.0
2012-09-05 10:10:00,58.87,58.99,58.75,58.84,39900.0,43.3469,43.4352,43.2585,43.3248,39900.0
2012-09-05 10:15:00,58.87,58.96,58.84,58.88,24300.0,43.3469,43.4131,43.3248,43.3542,24300.0
2012-09-05 10:20:00,58.9,58.91,58.84,58.87,19200.0,43.3689,43.3763,43.3248,43.3469,19200.0
2012-09-05 10:25:00,58.91,58.97,58.91,58.96,23900.0,43.3763,43.4205,43.3763,43.4131,23900.0
2012-09-05 10:30:00,58.97,59.03,58.92,58.92,30300.0,43.4205,43.4647,43.3837,43.3837,30300.0
2012-09-05 10:35:00,58.92,58.93,58.83,58.87,60300.0,43.3837,43.391,43.3174,43.3469,60300.0
2012-09-05 10:40:00,58.88,58.9,58.83,58.87,38400.0,43.3542,43.3689,43.3174,43.3469,38400.0
2012-09-05 10:45:00,58.86,58.86,58.68,58.69,21500.0,43.3395,43.3395,43.207,43.2143,21500.0
2012-09-05 10:50:00,58.68,58.7,58.58,58.69,33500.0,43.207,43.2217,43.1333,43.2143,33500.0
2012-09-05 10:55:00,58.7,58.78,58.63,58.63,43800.0,43.2217,43.2806,43.1701,43.1701,43800.0
2012-09-05 11:00:00,58.64,58.65,58.56,58.59,34700.0,43.1775,43.1849,43.1186,43.1407,34700.0
2012-09-05 11:05:00,58.58,58.64,58.57,58.59,35400.0,43.1333,43.1775,43.126,43.1407,35400.0
2012-09-05 11:10:00,58.59,58.76,58.58,58.76,19500.0,43.1407,43.2659,43.1333,43.2659,19500.0
2012-09-05 11:15:00,58.75,58.78,58.71,58.76,18000.0,43.2585,43.2806,43.229,43.2659,18000.0
2012-09-05 11:20:00,58.78,58.79,58.74,58.75,15300.0,43.2806,43.2879,43.2511,43.2585,15300.0
2012-09-05 11:25:00,58.74,58.81,58.7,58.81,24000.0,43.2511,43.3027,43.2217,43.3027,24000.0
2012-09-05 11:30:00,58.8,58.9,58.8,58.86,45300.0,43.2953,43.3689,43.2953,43.3395,45300.0
2012-09-05 11:35:00,58.87,58.93,58.86,58.89,22000.0,43.3469,43.391,43.3395,43.3616,22000.0
2012-09-05 11:40:00,58.89,58.92,58.87,58.88,20800.0,43.3616,43.3837,43.3469,43.3542,20800.0
2012-09-05 11:45:00,58.87,58.88,58.75,58.76,17600.0,43.3469,43.3542,43.2585,43.2659,17600.0
2012-09-05 11:50:00,58.76,58.82,58.75,58.79,16700.0,43.2659,43.31,43.2585,43.2879,16700.0
2012-09-05 11:55:00,58.79,58.8,58.73,58.78,13700.0,43.2879,43.2953,43.2438,43.2806,13700.0
2012-09-05 12:00:00,58.78,58.8,58.76,58.78,20500.0,43.2806,43.2953,43.2659,43.2806,20500.0
2012-09-05 12:05:00,58.77,58.83,58.75,58.82,14400.0,43.2732,43.3174,43.2585,43.31,14400.0
2012-09-05 12:10:00,58.83,58.83,58.8,58.8,21500.0,43.3174,43.3174,43.2953,43.2953,21500.0
2012-09-05 12:15:00,58.82,58.83,58.72,58.73,50800.0,43.31,43.3174,43.2364,43.2438,50800.0
2012-09-05 12:20:00,58.74,58.79,58.73,58.79,33100.0,43.2511,43.2879,43.2438,43.2879,33100.0
2012-09-05 12:25:00,58.79,58.81,58.77,58.81,13000.0,43.2879,43.3027,43.2732,43.3027,13000.0
2012-09-05 12:30:00,58.82,58.83,58.79,58.8,10700.0,43.31,43.3174,43.2879,43.2953,10700.0
2012-09-05 12:35:00,58.8,58.81,58.71,58.72,14800.0,43.2953,43.3027,43.229,43.2364,14800.0
2012-09-05 12:40:00,58.71,58.78,58.71,58.76,15500.0,43.229,43.2806,43.229,43.2659,15500.0
2012-09-05 12:45:00,58.76,58.76,58.7,58.73,18000.0,43.2659,43.2659,43.2217,43.2438,18000.0
2012-09-05 12:50:00,58.72,58.73,58.69,58.71,10800.0,43.2364,43.2438,43.2143,43.229,10800.0
2012-09-05 12:55:00,58.71,58.71,58.68,58.68,15100.0,43.229,43.229,43.207,43.207,15100.0
2012-09-05 13:00:00,58.68,58.7,58.64,58.64,16800.0,43.207,43.2217,43.1775,43.1775,16800.0
2012-09-05 13:05:00,58.64,58.65,58.56,58.57,23700.0,43.1775,43.1849,43.1186,43.126,23700.0
2012-09-05 13:10:00,58.56,58.58,58.53,58.56,21400.0,43.1186,43.1333,43.0965,43.1186,21400.0
2012-09-05 13:15:00,58.55,58.56,58.5,58.5,20800.0,43.1112,43.1186,43.0744,43.0744,20800.0
2012-09-05 13:20:00,58.51,58.51,58.47,58.47,21700.0,43.0818,43.0818,43.0523,43.0523,21700.0
2012-09-05 13:25:00,58.47,58.51,58.45,58.46,26400.0,43.0523,43.0818,43.0376,43.045,26400.0
2012-09-05 13:30:00,58.44,58.44,58.31,58.32,39500.0,43.0302,43.0302,42.9345,42.9419,39500.0
2012-09-05 13:35:00,58.32,58.34,58.26,58.3,21400.0,42.9419,42.9566,42.8977,42.9272,21400.0
2012-09-05 13:40:00,58.31,58.31,58.23,58.27,27900.0,42.9345,42.9345,42.8756,42.9051,27900.0
2012-09-05 13:45:00,58.28,58.28,58.17,58.28,32200.0,42.9124,42.9124,42.8314,42.9124,32200.0
2012-09-05 13:50:00,58.27,58.28,58.23,58.25,16700.0,42.9051,42.9124,42.8756,42.8903,16700.0
2012-09-05 13:55:00,58.25,58.32,58.24,58.31,20900.0,42.8903,42.9419,42.883,42.9345,20900.0
2012-09-05 14:00:00,58.32,58.33,58.27,58.32,31700.0,42.9419,42.9492,42.9051,42.9419,31700.0
2012-09-05 14:05:00,58.31,58.33,58.27,58.32,25800.0,42.9345,42.9492,42.9051,42.9419,25800.0
2012-09-05 14:10:00,58.33,58.34,58.27,58.27,22100.0,42.9492,42.9566,42.9051,42.9051,22100.0
2012-09-05 14:15:00,58.27,58.35,58.27,58.33,26600.0,42.9051,42.964,42.9051,42.9492,26600.0
2012-09-05 14:20:00,58.32,58.35,58.29,58.33,35700.0,42.9419,42.964,42.9198,42.9492,35700.0
2012-09-05 14:25:00,58.33,58.37,58.32,58.34,24200.0,42.9492,42.9787,42.9419,42.9566,24200.0
2012-09-05 14:30:00,58.35,58.41,58.33,58.4,30000.0,42.964,43.0081,42.9492,43.0008,30000.0
2012-09-05 14:35:00,58.41,58.51,58.41,58.48,22100.0,43.0081,43.0818,43.0081,43.0597,22100.0
2012-09-05 14:40:00,58.49,58.51,58.43,58.46,17800.0,43.0671,43.0818,43.0229,43.045,17800.0
2012-09-05 14:45:00,58.46,58.47,58.4,58.42,21100.0,43.045,43.0523,43.0008,43.0155,21100.0
2012-09-05 14:50:00,58.41,58.45,58.38,58.45,19700.0,43.0081,43.0376,42.9861,43.0376,19700.0
2012-09-05 14:55:00,58.45,58.47,58.42,58.45,21300.0,43.0376,43.0523,43.0155,43.0376,21300.0
2012-09-05 15:00:00,58.47,58.47,58.43,58.43,25400.0,43.0523,43.0523,43.0229,43.0229,25400.0
2012-09-05 15:05:00,58.43,58.45,58.39,58.45,30900.0,43.0229,43.0376,42.9934,43.0376,30900.0
2012-09-05 15:10:00,58.45,58.48,58.42,58.44,30300.0,43.0376,43.0597,43.0155,43.0302,30300.0
2012-09-05 15:15:00,58.45,58.48,58.4,58.46,38700.0,43.0376,43.0597,43.0008,43.045,38700.0
2012-09-05 15:20:00,58.48,58.51,58.45,58.51,37400.0,43.0597,43.0818,43.0376,43.0818,37400.0
2012-09-05 15:25:00,58.51,58.55,58.5,58.52,45500.0,43.0818,43.1112,43.0744,43.0891,45500.0
2012-09-05 15:30:00,58.51,58.56,58.47,58.53,60300.0,43.0818,43.1186,43.0523,43.0965,60300.0
2012-09-05 15:35:00,58.53,58.54,58.45,58.51,50400.0,43.0965,43.1039,43.0376,43.0818,50400.0
2012-09-05 15:40:00,58.51,58.55,58.49,58.49,51800.0,43.0818,43.1112,43.0671,43.0671,51800.0
2012-09-05 15:45:00,58.49,58.51,58.44,58.49,68900.0,43.0671,43.0818,43.0302,43.0671,68900.0
2012-09-05 15:50:00,58.49,58.49,58.46,58.46,54300.0,43.0671,43.0671,43.045,43.045,54300.0
2012-09-05 15:55:00,58.46,58.52,58.42,58.46,198800.0,43.045,43.0891,43.0155,43.045,198800.0
2012-09-06 09:30:00,59.07,59.6,59.0,59.57,67600.0,43.4941,43.8844,43.4426,43.8623,67600.0
2012-09-06 09:35:00,59.56,59.65,59.47,59.53,33600.0,43.8549,43.9212,43.7886,43.8328,33600.0
2012-09-06 09:40:00,59.55,59.59,59.16,59.2,48300.0,43.8475,43.877,43.5604,43.5898,48300.0
2012-09-06 09:45:00,59.2,59.24,59.06,59.1,74300.0,43.5898,43.6193,43.4868,43.5162,74300.0
2012-09-06 09:50:00,59.1,59.13,58.98,59.0,68000.0,43.5162,43.5383,43.4278,43.4426,68000.0
2012-09-06 09:55:00,58.98,59.03,58.95,58.95,46900.0,43.4278,43.4647,43.4058,43.4058,46900.0
2012-09-06 10:00:00,58.97,59.13,58.96,59.1,74600.0,43.4205,43.5383,43.4131,43.5162,74600.0
2012-09-06 10:05:00,59.11,59.16,59.04,59.1,91200.0,43.5236,43.5604,43.472,43.5162,91200.0
2012-09-06 10:10:00,59.09,59.2,59.08,59.17,54000.0,43.5088,43.5898,43.5015,43.5677,54000.0
2012-09-06 10:15:00,59.17,59.22,59.07,59.07,31400.0,43.5677,43.6046,43.4941,43.4941,31400.0
2012-09-06 10:20:00,59.07,59.22,59.05,59.21,23600.0,43.4941,43.6046,43.4794,43.5972,23600.0
2012-09-06 10:25:00,59.2,59.22,59.16,59.21,24300.0,43.5898,43.6046,43.5604,43.5972,24300.0
2012-09-06 10:30:00,59.23,59.33,59.22,59.31,27900.0,43.6119,43.6856,43.6046,43.6708,27900.0
2012-09-06 10:35:00,59.33,59.51,59.32,59.48,41200.0,43.6856,43.8181,43.6782,43.796,41200.0
2012-09-06 10:40:00,59.47,59.47,59.39,59.41,29800.0,43.7886,43.7886,43.7297,43.7445,29800.0
2012-09-06 10:45:00,59.41,59.5,59.41,59.5,18300.0,43.7445,43.8107,43.7445,43.8107,18300.0
2012-09-06 10:50:00,59.51,59.53,59.44,59.48,21600.0,43.8181,43.8328,43.7666,43.796,21600.0
2012-09-06 10:55:00,59.48,59.59,59.46,59.58,48300.0,43.796,43.877,43.7813,43.8696,48300.0
2012-09-06 11:00:00,59.58,59.62,59.53,59.53,29600.0,43.8696,43.8991,43.8328,43.8328,29600.0
2012-09-06 11:05:00,59.53,59.54,59.48,59.49,25500.0,43.8328,43.8402,43.796,43.8034,25500.0
2012-09-06 11:10:00,59.49,59.54,59.48,59.52,34400.0,43.8034,43.8402,43.796,43.8255,34400.0
2012-09-06 11:15:00,59.51,59.57,59.44,59.44,22100.0,43.8181,43.8623,43.7666,43.7666,22100.0
2012-09-06 11:20:00,59.44,59.48,59.43,59.43,23400.0,43.7666,43.796,43.7592,43.7592,23400.0
2012-09-06 11:25:00,59.43,59.43,59.34,59.38,31400.0,43.7592,43.7592,43.6929,43.7224,31400.0
2012-09-06 11:30:00,59.39,59.47,59.35,59.44,17100.0,43.7297,43.7886,43.7003,43.7666,17100.0
2012-09-06 11:35:00,59.45,59.46,59.43,59.44,21200.0,43.7739,43.7813,43.7592,43.7666,21200.0
2012-09-06 11:40:00,59.43,59.45,59.41,59.41,19900.0,43.7592,43.7739,43.7445,43.7445,19900.0
2012-09-06 11:45:00,59.41,59.43,59.35,59.37,23200.0,43.7445,43.7592,43.7003,43.715,23200.0
2012-09-06 11:50:00,59.37,59.39,59.33,59.34,28100.0,43.715,43.7297,43.6856,43.6929,28100.0
2012-09-06 11:55:00,59.34,59.43,59.33,59.39,25200.0,43.6929,43.7592,43.6856,43.7297,25200.0
2012-09-06 12:00:00,59.38,59.42,59.34,59.42,22800.0,43.7224,43.7518,43.6929,43.7518,22800.0
2012-09-06 12:05:00,59.41,59.41,59.39,59.4,14700.0,43.7445,43.7445,43.7297,43.7371,14700.0
2012-09-06 12:10:00,59.39,59.41,59.38,59.39,24000.0,43.7297,43.7445,43.7224,43.7297,24000.0
2012-09-06 12:15:00,59.4,59.44,59.38,59.41,58800.0,43.7371,43.7666,43.7224,43.7445,58800.0
2012-09-06 12:20:00,59.41,59.46,59.38,59.44,34200.0,43.7445,43.7813,43.7224,43.7666,34200.0
2012-09-06 12:25:00,59.42,59.47,59.41,59.44,30500.0,43.7518,43.7886,43.7445,43.7666,30500.0
2012-09-06 12:30:00,59.45,59.51,59.42,59.49,46900.0,43.7739,43.8181,43.7518,43.8034,46900.0
2012-09-06 12:35:00,59.5,59.54,59.47,59.54,29700.0,43.8107,43.8402,43.7886,43.8402,29700.0
2012-09-06 12:40:00,59.55,59.55,59.51,59.54,25800.0,43.8475,43.8475,43.8181,43.8402,25800.0
2012-09-06 12:45:00,59.55,59.56,59.51,59.53,15100.0,43.8475,43.8549,43.8181,43.8328,15100.0
2012-09-06 12:50:00,59.53,59.56,59.52,59.54,18500.0,43.8328,43.8549,43.8255,43.8402,18500.0
2012-09-06 12:55:00,59.55,59.58,59.54,59.56,29900.0,43.8475,43.8696,43.8402,43.8549,29900.0
2012-09-06 13:00:00,59.55,59.55,59.49,59.51,24200.0,43.8475,43.8475,43.8034,43.8181,24200.0
2012-09-06 13:05:00,59.5,59.54,59.5,59.54,14100.0,43.8107,43.8402,43.8107,43.8402,14100.0
2012-09-06 13:10:00,59.55,59.55,59.49,59.5,35800.0,43.8475,43.8475,43.8034,43.8107,35800.0
2012-09-06 13:15:00,59.5,59.5,59.41,59.43,18500.0,43.8107,43.8107,43.7445,43.7592,18500.0
2012-09-06 13:20:00,59.43,59.44,59.37,59.41,39300.0,43.7592,43.7666,43.715,43.7445,39300.0
2012-09-06 13:25:00,59.39,59.41,59.39,59.4,16800.0,43.7297,43.7445,43.7297,43.7371,16800.0
2012-09-06 13:30:00,59.4,59.42,59.39,59.41,34600.0,43.7371,43.7518,43.7297,43.7445,34600.0
2012-09-06 13:35:00,59.4,59.5,59.4,59.49,26200.0,43.7371,43.8107,43.7371,43.8034,26200.0
2012-09-06 13:40:00,59.49,59.53,59.48,59.53,14100.0,43.8034,43.8328,43.796,43.8328,14100.0
2012-09-06 13:45:00,59.53,59.59,59.53,59.58,32600.0,43.8328,43.877,43.8328,43.8696,32600.0
2012-09-06 13:50:00,59.58,59.6,59.55,59.55,19900.0,43.8696,43.8844,43.8475,43.8475,19900.0
2012-09-06 13:55:00,59.55,59.57,59.54,59.56,20600.0,43.8475,43.8623,43.8402,43.8549,20600.0
2012-09-06 14:00:00,59.56,59.63,59.55,59.63,70900.0,43.8549,43.9065,43.8475,43.9065,70900.0
2012-09-06 14:05:00,59.64,59.66,59.61,59.61,39300.0,43.9138,43.9285,43.8917,43.8917,39300.0
2012-09-06 14:10:00,59.61,59.69,59.58,59.69,26700.0,43.8917,43.9506,43.8696,43.9506,26700.0
2012-09-06 14:15:00,59.69,59.69,59.63,59.67,28500.0,43.9506,43.9506,43.9065,43.9359,28500.0
2012-09-06 14:20:00,59.67,59.71,59.63,59.64,25000.0,43.9359,43.9654,43.9065,43.9138,25000.0
2012-09-06 14:25:00,59.65,59.68,59.63,59.64,31000.0,43.9212,43.9433,43.9065,43.9138,31000.0
2012-09-06 14:30:00,59.65,59.66,59.62,59.63,26200.0,43.9212,43.9285,43.8991,43.9065,26200.0
2012-09-06 14:35:00,59.63,59.64,59.58,59.62,29400.0,43.9065,43.9138,43.8696,43.8991,29400.0
2012-09-06 14:40:00,59.62,59.64,59.57,59.63,27700.0,43.8991,43.9138,43.8623,43.9065,27700.0
2012-09-06 14:45:00,59.62,59.64,59.58,59.62,25800.0,43.8991,43.9138,43.8696,43.8991,25800.0
2012-09-06 14:50:00,59.63,59.63,59.58,59.62,39000.0,43.9065,43.9065,43.8696,43.8991,39000.0
2012-09-06 14:55:00,59.61,59.65,59.54,59.56,41600.0,43.8917,43.9212,43.8402,43.8549,41600.0
2012-09-06 15:00:00,59.55,59.61,59.55,59.61,92500.0,43.8475,43.8917,43.8475,43.8917,92500.0
2012-09-06 15:05:00,59.61,59.63,59.5,59.5,53200.0,43.8917,43.9065,43.8107,43.8107,53200.0
2012-09-06 15:10:00,59.5,59.54,59.46,59.52,75400.0,43.8107,43.8402,43.7813,43.8255,75400.0
2012-09-06 15:15:00,59.52,59.67,59.51,59.58,100300.0,43.8255,43.9359,43.8181,43.8696,100300.0
2012-09-06 15:20:00,59.58,59.66,59.57,59.65,45200.0,43.8696,43.9285,43.8623,43.9212,45200.0
2012-09-06 15:25:00,59.65,59.71,59.64,59.67,45500.0,43.9212,43.9654,43.9138,43.9359,45500.0
2012-09-06 15:30:00,59.67,59.76,59.66,59.69,63900.0,43.9359,44.0022,43.9285,43.9506,63900.0
2012-09-06 15:35:00,59.7,59.76,59.69,59.71,62300.0,43.958,44.0022,43.9506,43.9654,62300.0
2012-09-06 15:40:00,59.72,59.79,59.72,59.77,90400.0,43.9727,44.0243,43.9727,44.0095,90400.0
2012-09-06 15:45:00,59.78,59.85,59.76,59.83,128900.0,44.0169,44.0684,44.0022,44.0537,128900.0
2012-09-06 15:50:00,59.82,59.86,59.78,59.8,160800.0,44.0464,44.0758,44.0169,44.0316,160800.0
2012-09-06 15:55:00,59.8,59.83,59.77,59.81,327000.0,44.0316,44.0537,44.0095,44.039,327000.0
2012-09-07 09:30:00,59.97,60.9,59.92,60.42,167100.0,44.1568,44.8416,44.12,44.4881,167100.0
2012-09-07 09:35:00,60.37,60.56,60.18,60.47,75000.0,44.4513,44.5912,44.3114,44.525,75000.0
2012-09-07 09:40:00,60.46,60.79,60.45,60.76,52400.0,44.5176,44.7606,44.5102,44.7385,52400.0
2012-09-07 09:45:00,60.76,60.84,60.74,60.83,55600.0,44.7385,44.7974,44.7238,44.79,55600.0
2012-09-07 09:50:00,60.84,60.84,60.6,60.63,55500.0,44.7974,44.7974,44.6207,44.6428,55500.0
2012-09-07 09:55:00,60.65,60.76,60.6,60.75,92100.0,44.6575,44.7385,44.6207,44.7311,92100.0
2012-09-07 10:00:00,60.73,60.76,60.63,60.76,59900.0,44.7164,44.7385,44.6428,44.7385,59900.0
2012-09-07 10:05:00,60.76,60.92,60.76,60.92,43800.0,44.7385,44.8563,44.7385,44.8563,43800.0
2012-09-07 10:10:00,60.91,60.96,60.7,60.7,56000.0,44.8489,44.8858,44.6943,44.6943,56000.0
2012-09-07 10:15:00,60.71,60.83,60.67,60.81,39400.0,44.7017,44.79,44.6722,44.7753,39400.0
2012-09-07 10:20:00,60.83,61.0,60.83,60.97,69600.0,44.79,44.9152,44.79,44.8931,69600.0
2012-09-07 10:25:00,60.94,61.09,60.94,61.09,77100.0,44.871,44.9815,44.871,44.9815,77100.0
2012-09-07 10:30:00,61.08,61.08,60.87,61.0,39300.0,44.9741,44.9741,44.8195,44.9152,39300.0
2012-09-07 10:35:00,61.0,61.1,60.95,60.95,40500.0,44.9152,44.9888,44.8784,44.8784,40500.0
2012-09-07 10:40:00,60.95,61.08,60.95,61.03,37700.0,44.8784,44.9741,44.8784,44.9373,37700.0
2012-09-07 10:45:00,61.05,61.05,60.92,60.95,28400.0,44.952,44.952,44.8563,44.8784,28400.0
2012-09-07 10:50:00,60.95,61.0,60.95,60.97,32000.0,44.8784,44.9152,44.8784,44.8931,32000.0
2012-09-07 10:55:00,60.97,60.99,60.94,60.94,33600.0,44.8931,44.9078,44.871,44.871,33600.0
2012-09-07 11:00:00,60.94,60.95,60.88,60.91,33100.0,44.871,44.8784,44.8268,44.8489,33100.0
2012-09-07 11:05:00,60.91,60.95,60.89,60.89,30000.0,44.8489,44.8784,44.8342,44.8342,30000.0
2012-09-07 11:10:00,60.89,60.91,60.84,60.86,27600.0,44.8342,44.8489,44.7974,44.8121,27600.0
2012-09-07 11:15:00,60.85,60.86,60.76,60.76,23000.0,44.8048,44.8121,44.7385,44.7385,23000.0
2012-09-07 11:20:00,60.76,60.8,60.76,60.77,28400.0,44.7385,44.7679,44.7385,44.7459,28400.0
2012-09-07 11:25:00,60.77,60.77,60.72,60.74,31000.0,44.7459,44.7459,44.709,44.7238,31000.0
2012-09-07 11:30:00,60.75,60.77,60.66,60.66,24000.0,44.7311,44.7459,44.6649,44.6649,24000.0
2012-09-07 11:35:00,60.67,60.69,60.55,60.55,20100.0,44.6722,44.6869,44.5839,44.5839,20100.0
2012-09-07 11:40:00,60.55,60.59,60.51,60.52,25200.0,44.5839,44.6133,44.5544,44.5618,25200.0
2012-09-07 11:45:00,60.52,60.52,60.46,60.47,27300.0,44.5618,44.5618,44.5176,44.525,27300.0
2012-09-07 11:50:00,60.48,60.51,60.41,60.49,50600.0,44.5323,44.5544,44.4808,44.5397,50600.0
2012-09-07 11:55:00,60.49,60.49,60.45,60.45,18600.0,44.5397,44.5397,44.5102,44.5102,18600.0
2012-09-07 12:00:00,60.46,60.48,60.4,60.42,20600.0,44.5176,44.5323,44.4734,44.4881,20600.0
2012-09-07 12:05:00,60.43,60.52,60.43,60.51,37700.0,44.4955,44.5618,44.4955,44.5544,37700.0
2012-09-07 12:10:00,60.51,60.55,60.5,60.52,22000.0,44.5544,44.5839,44.547,44.5618,22000.0
2012-09-07 12:15:00,60.52,60.54,60.5,60.53,11500.0,44.5618,44.5765,44.547,44.5691,11500.0
2012-09-07 12:20:00,60.53,60.57,60.51,60.56,15200.0,44.5691,44.5986,44.5544,44.5912,15200.0
2012-09-07 12:25:00,60.54,60.6,60.53,60.53,12600.0,44.5765,44.6207,44.5691,44.5691,12600.0
2012-09-07 12:30:00,60.53,60.56,60.51,60.54,13400.0,44.5691,44.5912,44.5544,44.5765,13400.0
2012-09-07 12:35:00,60.54,60.59,60.54,60.58,17300.0,44.5765,44.6133,44.5765,44.606,17300.0
2012-09-07 12:40:00,60.57,60.62,60.57,60.62,14100.0,44.5986,44.6354,44.5986,44.6354,14100.0
2012-09-07 12:45:00,60.62,60.65,60.62,60.65,9100.0,44.6354,44.6575,44.6354,44.6575,9100.0
2012-09-07 12:50:00,60.65,60.65,60.58,60.58,13000.0,44.6575,44.6575,44.606,44.606,13000.0
2012-09-07 12:55:00,60.58,60.62,60.56,60.61,9500.0,44.606,44.6354,44.5912,44.628,9500.0
2012-09-07 13:00:00,60.61,60.66,60.6,60.62,17400.0,44.628,44.6649,44.6207,44.6354,17400.0
2012-09-07 13:05:00,60.63,60.65,60.59,60.62,11800.0,44.6428,44.6575,44.6133,44.6354,11800.0
2012-09-07 13:10:00,60.6,60.62,60.57,60.59,7500.0,44.6207,44.6354,44.5986,44.6133,7500.0
2012-09-07 13:15:00,60.57,60.59,60.5,60.54,15400.0,44.5986,44.6133,44.547,44.5765,15400.0
2012-09-07 13:20:00,60.54,60.55,60.49,60.51,8500.0,44.5765,44.5839,44.5397,44.5544,8500.0
2012-09-07 13:25:00,60.52,60.53,60.49,60.53,9700.0,44.5618,44.5691,44.5397,44.5691,9700.0
2012-09-07 13:30:00,60.53,60.54,60.5,60.54,19900.0,44.5691,44.5765,44.547,44.5765,19900.0
2012-09-07 13:35:00,60.54,60.55,60.51,60.53,19800.0,44.5765,44.5839,44.5544,44.5691,19800.0
2012-09-07 13:40:00,60.53,60.53,60.5,60.5,11800.0,44.5691,44.5691,44.547,44.547,11800.0
2012-09-07 13:45:00,60.52,60.52,60.5,60.52,9100.0,44.5618,44.5618,44.547,44.5618,9100.0
2012-09-07 13:50:00,60.52,60.55,60.5,60.54,14000.0,44.5618,44.5839,44.547,44.5765,14000.0
2012-09-07 13:55:00,60.53,60.54,60.5,60.51,12100.0,44.5691,44.5765,44.547,44.5544,12100.0
2012-09-07 14:00:00,60.51,60.54,60.5,60.52,22100.0,44.5544,44.5765,44.547,44.5618,22100.0
2012-09-07 14:05:00,60.52,60.55,60.5,60.53,28600.0,44.5618,44.5839,44.547,44.5691,28600.0
2012-09-07 14:10:00,60.52,60.55,60.52,60.55,11000.0,44.5618,44.5839,44.5618,44.5839,11000.0
2012-09-07 14:15:00,60.54,60.58,60.53,60.57,27700.0,44.5765,44.606,44.5691,44.5986,27700.0
2012-09-07 14:20:00,60.57,60.58,60.56,60.57,10500.0,44.5986,44.606,44.5912,44.5986,10500.0
2012-09-07 14:25:00,60.56,60.58,60.53,60.57,13300.0,44.5912,44.606,44.5691,44.5986,13300.0
2012-09-07 14:30:00,60.58,60.61,60.57,60.61,10400.0,44.606,44.628,44.5986,44.628,10400.0
2012-09-07 14:35:00,60.61,60.63,60.6,60.62,12900.0,44.628,44.6428,44.6207,44.6354,12900.0
2012-09-07 14:40:00,60.62,60.63,60.6,60.62,12100.0,44.6354,44.6428,44.6207,44.6354,12100.0
2012-09-07 14:45:00,60.62,60.67,60.61,60.66,16500.0,44.6354,44.6722,44.628,44.6649,16500.0
2012-09-07 14:50:00,60.66,60.67,60.63,60.66,13100.0,44.6649,44.6722,44.6428,44.6649,13100.0
2012-09-07 14:55:00,60.66,60.67,60.59,60.59,18300.0,44.6649,44.6722,44.6133,44.6133,18300.0
2012-09-07 15:00:00,60.58,60.62,60.56,60.62,25000.0,44.606,44.6354,44.5912,44.6354,25000.0
2012-09-07 15:05:00,60.62,60.62,60.57,60.62,21800.0,44.6354,44.6354,44.5986,44.6354,21800.0
2012-09-07 15:10:00,60.61,60.63,60.54,60.58,19900.0,44.628,44.6428,44.5765,44.606,19900.0
2012-09-07 15:15:00,60.58,60.62,60.58,60.58,17800.0,44.606,44.6354,44.606,44.606,17800.0
2012-09-07 15:20:00,60.57,60.58,60.54,60.54,19500.0,44.5986,44.606,44.5765,44.5765,19500.0
2012-09-07 15:25:00,60.56,60.57,60.53,60.57,21700.0,44.5912,44.5986,44.5691,44.5986,21700.0
2012-09-07 15:30:00,60.58,60.61,60.54,60.55,37000.0,44.606,44.628,44.5765,44.5839,37000.0
2012-09-07 15:35:00,60.56,60.56,60.52,60.52,27400.0,44.5912,44.5912,44.5618,44.5618,27400.0
2012-09-07 15:40:00,60.53,60.54,60.51,60.51,46000.0,44.5691,44.5765,44.5544,44.5544,46000.0
2012-09-07 15:45:00,60.52,60.59,60.52,60.59,71100.0,44.5618,44.6133,44.5618,44.6133,71100.0
2012-09-07 15:50:00,60.59,60.65,60.57,60.59,106400.0,44.6133,44.6575,44.5986,44.6133,106400.0
2012-09-07 15:55:00,60.59,60.61,60.56,60.61,129700.0,44.6133,44.628,44.5912,44.628,129700.0
2012-09-10 09:30:00,60.46,60.46,60.2,60.38,33000.0,44.5176,44.5176,44.3262,44.4587,33000.0
2012-09-10 09:35:00,60.37,60.37,60.15,60.15,18900.0,44.4513,44.4513,44.2893,44.2893,18900.0
2012-09-10 09:40:00,60.16,60.38,60.16,60.36,34100.0,44.2967,44.4587,44.2967,44.444,34100.0
2012-09-10 09:45:00,60.36,60.43,60.33,60.35,19000.0,44.444,44.4955,44.4219,44.4366,19000.0
2012-09-10 09:50:00,60.34,60.46,60.33,60.46,18800.0,44.4292,44.5176,44.4219,44.5176,18800.0
2012-09-10 09:55:00,60.46,60.62,60.44,60.61,65900.0,44.5176,44.6354,44.5029,44.628,65900.0
2012-09-10 10:00:00,60.62,60.66,60.59,60.63,52800.0,44.6354,44.6649,44.6133,44.6428,52800.0
2012-09-10 10:05:00,60.62,60.65,60.6,60.62,59200.0,44.6354,44.6575,44.6207,44.6354,59200.0
2012-09-10 10:10:00,60.61,60.66,60.6,60.63,27800.0,44.628,44.6649,44.6207,44.6428,27800.0
2012-09-10 10:15:00,60.63,60.69,60.62,60.65,18300.0,44.6428,44.6869,44.6354,44.6575,18300.0
2012-09-10 10:20:00,60.64,60.68,60.62,60.67,24700.0,44.6501,44.6796,44.6354,44.6722,24700.0
2012-09-10 10:25:00,60.67,60.69,60.63,60.66,12400.0,44.6722,44.6869,44.6428,44.6649,12400.0
2012-09-10 10:30:00,60.66,60.69,60.63,60.69,18600.0,44.6649,44.6869,44.6428,44.6869,18600.0
2012-09-10 10:35:00,60.69,60.69,60.65,60.66,9000.0,44.6869,44.6869,44.6575,44.6649,9000.0
2012-09-10 10:40:00,60.66,60.67,60.61,60.63,19800.0,44.6649,44.6722,44.628,44.6428,19800.0
2012-09-10 10:45:00,60.63,60.65,60.6,60.64,37900.0,44.6428,44.6575,44.6207,44.6501,37900.0
2012-09-10 10:50:00,60.63,60.65,60.54,60.56,40700.0,44.6428,44.6575,44.5765,44.5912,40700.0
2012-09-10 10:55:00,60.55,60.6,60.53,60.54,17700.0,44.5839,44.6207,44.5691,44.5765,17700.0
2012-09-10 11:00:00,60.54,60.59,60.54,60.58,23700.0,44.5765,44.6133,44.5765,44.606,23700.0
2012-09-10 11:05:00,60.59,60.67,60.57,60.65,39100.0,44.6133,44.6722,44.5986,44.6575,39100.0
2012-09-10 11:10:00,60.64,60.66,60.58,60.66,15900.0,44.6501,44.6649,44.606,44.6649,15900.0
2012-09-10 11:15:00,60.66,60.7,60.66,60.69,22900.0,44.6649,44.6943,44.6649,44.6869,22900.0
2012-09-10 11:20:00,60.69,60.72,60.68,60.69,30300.0,44.6869,44.709,44.6796,44.6869,30300.0
2012-09-10 11:25:00,60.69,60.7,60.66,60.67,25100.0,44.6869,44.6943,44.6649,44.6722,25100.0
2012-09-10 11:30:00,60.69,60.7,60.67,60.69,19800.0,44.6869,44.6943,44.6722,44.6869,19800.0
2012-09-10 11:35:00,60.7,60.71,60.67,60.7,33400.0,44.6943,44.7017,44.6722,44.6943,33400.0
2012-09-10 11:40:00,60.7,60.74,60.69,60.73,35700.0,44.6943,44.7238,44.6869,44.7164,35700.0
2012-09-10 11:45:00,60.73,60.74,60.72,60.73,38300.0,44.7164,44.7238,44.709,44.7164,38300.0
2012-09-10 11:50:00,60.73,60.74,60.73,60.74,18700.0,44.7164,44.7238,44.7164,44.7238,18700.0
2012-09-10 11:55:00,60.74,60.75,60.73,60.74,42500.0,44.7238,44.7311,44.7164,44.7238,42500.0
2012-09-10 12:00:00,60.74,60.74,60.73,60.74,62000.0,44.7238,44.7238,44.7164,44.7238,62000.0
2012-09-10 12:05:00,60.73,60.74,60.73,60.74,30400.0,44.7164,44.7238,44.7164,44.7238,30400.0
2012-09-10 12:10:00,60.74,60.74,60.73,60.74,21900.0,44.7238,44.7238,44.7164,44.7238,21900.0
2012-09-10 12:15:00,60.74,60.74,60.73,60.73,28600.0,44.7238,44.7238,44.7164,44.7164,28600.0
2012-09-10 12:20:00,60.73,60.74,60.73,60.73,14600.0,44.7164,44.7238,44.7164,44.7164,14600.0
2012-09-10 12:25:00,60.73,60.74,60.71,60.72,46900.0,44.7164,44.7238,44.7017,44.709,46900.0
2012-09-10 12:30:00,60.72,61.06,60.67,60.72,296700.0,44.709,44.9594,44.6722,44.709,296700.0
2012-09-10 12:35:00,60.72,60.75,60.72,60.75,23000.0,44.709,44.7311,44.709,44.7311,23000.0
2012-09-10 12:40:00,60.74,60.76,60.71,60.75,39000.0,44.7238,44.7385,44.7017,44.7311,39000.0
2012-09-10 12:45:00,60.74,60.75,60.73,60.75,28500.0,44.7238,44.7311,44.7164,44.7311,28500.0
2012-09-10 12:50:00,60.75,60.86,60.74,60.78,170700.0,44.7311,44.8121,44.7238,44.7532,170700.0
2012-09-10 12:55:00,60.77,60.81,60.69,60.79,26600.0,44.7459,44.7753,44.6869,44.7606,26600.0
2012-09-10 13:00:00,60.78,60.81,60.72,60.75,11100.0,44.7532,44.7753,44.709,44.7311,11100.0
2012-09-10 13:05:00,60.74,60.76,60.74,60.74,8300.0,44.7238,44.7385,44.7238,44.7238,8300.0
2012-09-10 13:10:00,60.74,60.75,60.7,60.74,13300.0,44.7238,44.7311,44.6943,44.7238,13300.0
2012-09-10 13:15:00,60.74,60.75,60.7,60.71,14600.0,44.7238,44.7311,44.6943,44.7017,14600.0
2012-09-10 13:20:00,60.71,60.71,60.66,60.66,10600.0,44.7017,44.7017,44.6649,44.6649,10600.0
2012-09-10 13:25:00,60.66,60.71,60.66,60.67,12800.0,44.6649,44.7017,44.6649,44.6722,12800.0
2012-09-10 13:30:00,60.68,60.71,60.67,60.68,7600.0,44.6796,44.7017,44.6722,44.6796,7600.0
2012-09-10 13:35:00,60.68,60.69,60.65,60.65,6400.0,44.6796,44.6869,44.6575,44.6575,6400.0
2012-09-10 13:40:00,60.64,60.65,60.54,60.59,14700.0,44.6501,44.6575,44.5765,44.6133,14700.0
2012-09-10 13:45:00,60.6,60.63,60.58,60.59,7600.0,44.6207,44.6428,44.606,44.6133,7600.0
2012-09-10 13:50:00,60.59,60.69,60.59,60.69,9500.0,44.6133,44.6869,44.6133,44.6869,9500.0
2012-09-10 13:55:00,60.69,60.69,60.61,60.62,14900.0,44.6869,44.6869,44.628,44.6354,14900.0
2012-09-10 14:00:00,60.63,60.68,60.63,60.67,16500.0,44.6428,44.6796,44.6428,44.6722,16500.0
2012-09-10 14:05:00,60.67,60.68,60.65,60.66,9200.0,44.6722,44.6796,44.6575,44.6649,9200.0
2012-09-10 14:10:00,60.67,60.71,60.66,60.68,13400.0,44.6722,44.7017,44.6649,44.6796,13400.0
2012-09-10 14:15:00,60.68,60.73,60.68,60.73,13500.0,44.6796,44.7164,44.6796,44.7164,13500.0
2012-09-10 14:20:00,60.73,60.74,60.66,60.66,19200.0,44.7164,44.7238,44.6649,44.6649,19200.0
2012-09-10 14:25:00,60.67,60.7,60.63,60.65,25900.0,44.6722,44.6943,44.6428,44.6575,25900.0
2012-09-10 14:30:00,60.66,60.72,60.66,60.7,20100.0,44.6649,44.709,44.6649,44.6943,20100.0
2012-09-10 14:35:00,60.7,60.71,60.63,60.63,11300.0,44.6943,44.7017,44.6428,44.6428,11300.0
2012-09-10 14:40:00,60.63,60.64,60.56,60.58,35000.0,44.6428,44.6501,44.5912,44.606,35000.0
2012-09-10 14:45:00,60.59,60.63,60.59,60.63,21500.0,44.6133,44.6428,44.6133,44.6428,21500.0
2012-09-10 14:50:00,60.64,60.7,60.62,60.7,38500.0,44.6501,44.6943,44.6354,44.6943,38500.0
2012-09-10 14:55:00,60.71,60.71,60.58,60.59,30100.0,44.7017,44.7017,44.606,44.6133,30100.0
2012-09-10 15:00:00,60.6,60.61,60.55,60.56,24500.0,44.6207,44.628,44.5839,44.5912,24500.0
2012-09-10 15:05:00,60.55,60.58,60.54,60.56,17900.0,44.5839,44.606,44.5765,44.5912,17900.0
2012-09-10 15:10:00,60.56,60.57,60.52,60.53,27700.0,44.5912,44.5986,44.5618,44.5691,27700.0
2012-09-10 15:15:00,60.53,60.57,60.49,60.51,19600.0,44.5691,44.5986,44.5397,44.5544,19600.0
2012-09-10 15:20:00,60.51,60.53,60.48,60.5,44100.0,44.5544,44.5691,44.5323,44.547,44100.0
2012-09-10 15:25:00,60.5,60.53,60.46,60.46,35500.0,44.547,44.5691,44.5176,44.5176,35500.0
2012-09-10 15:30:00,60.46,60.47,60.4,60.41,61300.0,44.5176,44.525,44.4734,44.4808,61300.0
2012-09-10 15:35:00,60.41,60.45,60.37,60.44,41100.0,44.4808,44.5102,44.4513,44.5029,41100.0
2012-09-10 15:40:00,60.44,60.46,60.35,60.42,60600.0,44.5029,44.5176,44.4366,44.4881,60600.0
2012-09-10 15:45:00,60.43,60.44,60.34,60.38,66500.0,44.4955,44.5029,44.4292,44.4587,66500.0
2012-09-10 15:50:00,60.39,60.45,60.38,60.45,59000.0,44.4661,44.5102,44.4587,44.5102,59000.0
2012-09-10 15:55:00,60.44,60.47,60.35,60.39,135300.0,44.5029,44.525,44.4366,44.4661,135300.0
2012-09-11 09:30:00,60.4,60.62,60.17,60.54,48400.0,44.4734,44.6354,44.3041,44.5765,48400.0
2012-09-11 09:35:00,60.54,60.71,60.51,60.71,27000.0,44.5765,44.7017,44.5544,44.7017,27000.0
2012-09-11 09:40:00,60.69,60.89,60.68,60.83,61900.0,44.6869,44.8342,44.6796,44.79,61900.0
2012-09-11 09:45:00,60.83,60.96,60.79,60.96,50100.0,44.79,44.8858,44.7606,44.8858,50100.0
2012-09-11 09:50:00,60.97,60.99,60.88,60.93,46700.0,44.8931,44.9078,44.8268,44.8637,46700.0
2012-09-11 09:55:00,60.92,60.98,60.82,60.9,17600.0,44.8563,44.9005,44.7827,44.8416,17600.0
2012-09-11 10:00:00,60.89,60.92,60.76,60.77,27900.0,44.8342,44.8563,44.7385,44.7459,27900.0
2012-09-11 10:05:00,60.77,60.82,60.75,60.78,29700.0,44.7459,44.7827,44.7311,44.7532,29700.0
2012-09-11 10:10:00,60.77,60.85,60.76,60.81,29200.0,44.7459,44.8048,44.7385,44.7753,29200.0
2012-09-11 10:15:00,60.81,60.91,60.81,60.87,8500.0,44.7753,44.8489,44.7753,44.8195,8500.0
2012-09-11 10:20:00,60.87,60.9,60.83,60.84,30800.0,44.8195,44.8416,44.79,44.7974,30800.0
2012-09-11 10:25:00,60.85,60.9,60.81,60.88,13100.0,44.8048,44.8416,44.7753,44.8268,13100.0
2012-09-11 10:30:00,60.88,60.88,60.77,60.77,18400.0,44.8268,44.8268,44.7459,44.7459,18400.0
2012-09-11 10:35:00,60.77,60.81,60.71,60.75,28600.0,44.7459,44.7753,44.7017,44.7311,28600.0
2012-09-11 10:40:00,60.76,60.82,60.74,60.77,15300.0,44.7385,44.7827,44.7238,44.7459,15300.0
2012-09-11 10:45:00,60.75,60.83,60.74,60.78,21900.0,44.7311,44.79,44.7238,44.7532,21900.0
2012-09-11 10:50:00,60.79,60.82,60.74,60.81,19600.0,44.7606,44.7827,44.7238,44.7753,19600.0
2012-09-11 10:55:00,60.81,60.83,60.69,60.71,37700.0,44.7753,44.79,44.6869,44.7017,37700.0
2012-09-11 11:00:00,60.71,60.86,60.71,60.84,68000.0,44.7017,44.8121,44.7017,44.7974,68000.0
2012-09-11 11:05:00,60.84,60.84,60.71,60.73,25200.0,44.7974,44.7974,44.7017,44.7164,25200.0
2012-09-11 11:10:00,60.74,60.74,60.67,60.72,22900.0,44.7238,44.7238,44.6722,44.709,22900.0
2012-09-11 11:15:00,60.73,60.75,60.7,60.75,12000.0,44.7164,44.7311,44.6943,44.7311,12000.0
2012-09-11 11:20:00,60.78,60.84,60.76,60.83,11900.0,44.7532,44.7974,44.7385,44.79,11900.0
2012-09-11 11:25:00,60.85,60.94,60.82,60.92,49500.0,44.8048,44.871,44.7827,44.8563,49500.0
2012-09-11 11:30:00,60.92,60.93,60.84,60.84,19300.0,44.8563,44.8637,44.7974,44.7974,19300.0
2012-09-11 11:35:00,60.84,60.9,60.83,60.9,260300.0,44.7974,44.8416,44.79,44.8416,260300.0
2012-09-11 11:40:00,60.91,60.91,60.8,60.81,16300.0,44.8489,44.8489,44.7679,44.7753,16300.0
2012-09-11 11:45:00,60.81,60.85,60.74,60.75,23100.0,44.7753,44.8048,44.7238,44.7311,23100.0
2012-09-11 11:50:00,60.75,60.79,60.67,60.74,62100.0,44.7311,44.7606,44.6722,44.7238,62100.0
2012-09-11 11:55:00,60.72,60.72,60.63,60.69,21700.0,44.709,44.709,44.6428,44.6869,21700.0
2012-09-11 12:00:00,60.67,60.72,60.66,60.66,11700.0,44.6722,44.709,44.6649,44.6649,11700.0
2012-09-11 12:05:00,60.66,60.74,60.63,60.72,15100.0,44.6649,44.7238,44.6428,44.709,15100.0
2012-09-11 12:10:00,60.72,60.72,60.55,60.62,16300.0,44.709,44.709,44.5839,44.6354,16300.0
2012-09-11 12:15:00,60.64,60.67,60.62,60.66,13100.0,44.6501,44.6722,44.6354,44.6649,13100.0
2012-09-11 12:20:00,60.68,60.71,60.65,60.69,9600.0,44.6796,44.7017,44.6575,44.6869,9600.0
2012-09-11 12:25:00,60.69,60.71,60.66,60.7,7500.0,44.6869,44.7017,44.6649,44.6943,7500.0
2012-09-11 12:30:00,60.7,60.74,60.65,60.69,63400.0,44.6943,44.7238,44.6575,44.6869,63400.0
2012-09-11 12:35:00,60.69,60.71,60.67,60.71,6800.0,44.6869,44.7017,44.6722,44.7017,6800.0
2012-09-11 12:40:00,60.71,60.71,60.65,60.66,14500.0,44.7017,44.7017,44.6575,44.6649,14500.0
2012-09-11 12:45:00,60.66,60.66,60.63,60.66,13200.0,44.6649,44.6649,44.6428,44.6649,13200.0
2012-09-11 12:50:00,60.66,60.66,60.62,60.63,7200.0,44.6649,44.6649,44.6354,44.6428,7200.0
2012-09-11 12:55:00,60.63,60.69,60.62,60.69,7500.0,44.6428,44.6869,44.6354,44.6869,7500.0
2012-09-11 13:00:00,60.69,60.78,60.68,60.77,24200.0,44.6869,44.7532,44.6796,44.7459,24200.0
2012-09-11 13:05:00,60.76,60.79,60.74,60.79,25000.0,44.7385,44.7606,44.7238,44.7606,25000.0
2012-09-11 13:10:00,60.79,60.8,60.72,60.74,23200.0,44.7606,44.7679,44.709,44.7238,23200.0
2012-09-11 13:15:00,60.74,60.82,60.73,60.82,17300.0,44.7238,44.7827,44.7164,44.7827,17300.0
2012-09-11 13:20:00,60.82,60.82,60.73,60.73,11100.0,44.7827,44.7827,44.7164,44.7164,11100.0
2012-09-11 13:25:00,60.74,60.74,60.67,60.67,12800.0,44.7238,44.7238,44.6722,44.6722,12800.0
2012-09-11 13:30:00,60.67,60.67,60.61,60.62,8700.0,44.6722,44.6722,44.628,44.6354,8700.0
2012-09-11 13:35:00,60.62,60.65,60.62,60.65,18300.0,44.6354,44.6575,44.6354,44.6575,18300.0
2012-09-11 13:40:00,60.65,60.7,60.64,60.69,10900.0,44.6575,44.6943,44.6501,44.6869,10900.0
2012-09-11 13:45:00,60.69,60.75,60.68,60.72,15600.0,44.6869,44.7311,44.6796,44.709,15600.0
2012-09-11 13:50:00,60.73,60.75,60.73,60.74,11100.0,44.7164,44.7311,44.7164,44.7238,11100.0
2012-09-11 13:55:00,60.74,60.74,60.7,60.7,10100.0,44.7238,44.7238,44.6943,44.6943,10100.0
2012-09-11 14:00:00,60.71,60.71,60.66,60.66,19900.0,44.7017,44.7017,44.6649,44.6649,19900.0
2012-09-11 14:05:00,60.65,60.65,60.61,60.62,34300.0,44.6575,44.6575,44.628,44.6354,34300.0
2012-09-11 14:10:00,60.62,60.62,60.56,60.58,41800.0,44.6354,44.6354,44.5912,44.606,41800.0
2012-09-11 14:15:00,60.6,60.61,60.57,60.58,34000.0,44.6207,44.628,44.5986,44.606,34000.0
2012-09-11 14:20:00,60.59,60.61,60.59,60.61,25000.0,44.6133,44.628,44.6133,44.628,25000.0
2012-09-11 14:25:00,60.61,60.63,60.55,60.58,25700.0,44.628,44.6428,44.5839,44.606,25700.0
2012-09-11 14:30:00,60.57,60.61,60.5,60.5,24600.0,44.5986,44.628,44.547,44.547,24600.0
2012-09-11 14:35:00,60.5,60.51,60.47,60.49,33500.0,44.547,44.5544,44.525,44.5397,33500.0
2012-09-11 14:40:00,60.48,60.49,60.46,60.48,26600.0,44.5323,44.5397,44.5176,44.5323,26600.0
2012-09-11 14:45:00,60.48,60.48,60.31,60.31,78100.0,44.5323,44.5323,44.4071,44.4071,78100.0
2012-09-11 14:50:00,60.31,60.38,60.29,60.38,61400.0,44.4071,44.4587,44.3924,44.4587,61400.0
2012-09-11 14:55:00,60.38,60.44,60.31,60.38,116000.0,44.4587,44.5029,44.4071,44.4587,116000.0
2012-09-11 15:00:00,60.39,60.44,60.3,60.31,52200.0,44.4661,44.5029,44.3998,44.4071,52200.0
2012-09-11 15:05:00,60.32,60.43,60.32,60.38,39300.0,44.4145,44.4955,44.4145,44.4587,39300.0
2012-09-11 15:10:00,60.38,60.42,60.36,60.36,65700.0,44.4587,44.4881,44.444,44.444,65700.0
2012-09-11 15:15:00,60.35,60.36,60.3,60.3,53900.0,44.4366,44.444,44.3998,44.3998,53900.0
2012-09-11 15:20:00,60.3,60.3,60.23,60.25,67200.0,44.3998,44.3998,44.3482,44.363,67200.0
2012-09-11 15:25:00,60.25,60.3,60.23,60.27,64900.0,44.363,44.3998,44.3482,44.3777,64900.0
2012-09-11 15:30:00,60.27,60.35,60.26,60.34,52700.0,44.3777,44.4366,44.3703,44.4292,52700.0
2012-09-11 15:35:00,60.34,60.35,60.22,60.23,62500.0,44.4292,44.4366,44.3409,44.3482,62500.0
2012-09-11 15:40:00,60.24,60.27,60.22,60.26,80600.0,44.3556,44.3777,44.3409,44.3703,80600.0
2012-09-11 15:45:00,60.25,60.38,60.23,60.38,88000.0,44.363,44.4587,44.3482,44.4587,88000.0
2012-09-11 15:50:00,60.37,60.38,60.32,60.37,67400.0,44.4513,44.4587,44.4145,44.4513,67400.0
2012-09-11 15:55:00,60.37,60.37,60.32,60.33,87300.0,44.4513,44.4513,44.4145,44.4219,87300.0
2012-09-12 09:30:00,60.81,60.81,60.41,60.44,72800.0,44.7753,44.7753,44.4808,44.5029,72800.0
2012-09-12 09:35:00,60.44,60.84,60.41,60.81,98800.0,44.5029,44.7974,44.4808,44.7753,98800.0
2012-09-12 09:40:00,60.79,60.84,60.71,60.77,61700.0,44.7606,44.7974,44.7017,44.7459,61700.0
2012-09-12 09:45:00,60.78,60.9,60.73,60.9,72800.0,44.7532,44.8416,44.7164,44.8416,72800.0
2012-09-12 09:50:00,60.9,60.93,60.72,60.72,48900.0,44.8416,44.8637,44.709,44.709,48900.0
2012-09-12 09:55:00,60.71,60.84,60.7,60.82,25100.0,44.7017,44.7974,44.6943,44.7827,25100.0
2012-09-12 10:00:00,60.82,60.86,60.77,60.81,35600.0,44.7827,44.8121,44.7459,44.7753,35600.0
2012-09-12 10:05:00,60.81,60.81,60.71,60.75,26500.0,44.7753,44.7753,44.7017,44.7311,26500.0
2012-09-12 10:10:00,60.75,60.78,60.7,60.75,34500.0,44.7311,44.7532,44.6943,44.7311,34500.0
2012-09-12 10:15:00,60.75,60.82,60.69,60.77,18100.0,44.7311,44.7827,44.6869,44.7459,18100.0
2012-09-12 10:20:00,60.79,60.85,60.77,60.8,45000.0,44.7606,44.8048,44.7459,44.7679,45000.0
2012-09-12 10:25:00,60.79,60.81,60.72,60.75,25500.0,44.7606,44.7753,44.709,44.7311,25500.0
2012-09-12 10:30:00,60.74,60.75,60.61,60.67,26200.0,44.7238,44.7311,44.628,44.6722,26200.0
2012-09-12 10:35:00,60.66,60.72,60.65,60.68,27300.0,44.6649,44.709,44.6575,44.6796,27300.0
2012-09-12 10:40:00,60.67,60.68,60.55,60.61,22700.0,44.6722,44.6796,44.5839,44.628,22700.0
2012-09-12 10:45:00,60.59,60.59,60.48,60.56,35500.0,44.6133,44.6133,44.5323,44.5912,35500.0
2012-09-12 10:50:00,60.55,60.7,60.55,60.68,212200.0,44.5839,44.6943,44.5839,44.6796,212200.0
2012-09-12 10:55:00,60.69,60.78,60.68,60.74,15300.0,44.6869,44.7532,44.6796,44.7238,15300.0
2012-09-12 11:00:00,60.76,60.84,60.71,60.83,64700.0,44.7385,44.7974,44.7017,44.79,64700.0
2012-09-12 11:05:00,60.83,60.9,60.83,60.88,55600.0,44.79,44.8416,44.79,44.8268,55600.0
2012-09-12 11:10:00,60.9,60.98,60.87,60.95,46100.0,44.8416,44.9005,44.8195,44.8784,46100.0
2012-09-12 11:15:00,60.95,61.0,60.91,61.0,24400.0,44.8784,44.9152,44.8489,44.9152,24400.0
2012-09-12 11:20:00,61.01,61.05,61.0,61.03,24400.0,44.9226,44.952,44.9152,44.9373,24400.0
2012-09-12 11:25:00,61.03,61.04,60.94,60.95,12900.0,44.9373,44.9447,44.871,44.8784,12900.0
2012-09-12 11:30:00,60.95,61.0,60.95,60.98,13900.0,44.8784,44.9152,44.8784,44.9005,13900.0
2012-09-12 11:35:00,60.97,61.0,60.94,60.95,11000.0,44.8931,44.9152,44.871,44.8784,11000.0
2012-09-12 11:40:00,60.94,60.94,60.89,60.89,11300.0,44.871,44.871,44.8342,44.8342,11300.0
2012-09-12 11:45:00,60.89,60.89,60.82,60.82,14800.0,44.8342,44.8342,44.7827,44.7827,14800.0
2012-09-12 11:50:00,60.83,60.85,60.82,60.82,9300.0,44.79,44.8048,44.7827,44.7827,9300.0
2012-09-12 11:55:00,60.81,60.87,60.78,60.83,12900.0,44.7753,44.8195,44.7532,44.79,12900.0
2012-09-12 12:00:00,60.83,60.97,60.78,60.9,116100.0,44.79,44.8931,44.7532,44.8416,116100.0
2012-09-12 12:05:00,60.88,60.88,60.76,60.76,10400.0,44.8268,44.8268,44.7385,44.7385,10400.0
2012-09-12 12:10:00,60.76,60.83,60.76,60.8,14800.0,44.7385,44.79,44.7385,44.7679,14800.0
2012-09-12 12:15:00,60.8,60.9,60.8,60.89,10100.0,44.7679,44.8416,44.7679,44.8342,10100.0
2012-09-12 12:20:00,60.91,61.01,60.9,61.0,54700.0,44.8489,44.9226,44.8416,44.9152,54700.0
2012-09-12 12:25:00,61.0,61.09,60.99,61.06,26100.0,44.9152,44.9815,44.9078,44.9594,26100.0
2012-09-12 12:30:00,61.07,61.11,61.07,61.11,24200.0,44.9667,44.9962,44.9667,44.9962,24200.0
2012-09-12 12:35:00,61.11,61.11,61.07,61.1,10100.0,44.9962,44.9962,44.9667,44.9888,10100.0
2012-09-12 12:40:00,61.09,61.1,61.03,61.04,11000.0,44.9815,44.9888,44.9373,44.9447,11000.0
2012-09-12 12:45:00,61.03,61.03,60.95,60.98,13600.0,44.9373,44.9373,44.8784,44.9005,13600.0
2012-09-12 12:50:00,60.97,61.0,60.95,60.99,17800.0,44.8931,44.9152,44.8784,44.9078,17800.0
2012-09-12 12:55:00,60.98,61.02,60.98,61.0,15400.0,44.9005,44.9299,44.9005,44.9152,15400.0
2012-09-12 13:00:00,60.98,61.05,60.98,60.99,8100.0,44.9005,44.952,44.9005,44.9078,8100.0
2012-09-12 13:05:00,61.0,61.14,60.99,61.09,39900.0,44.9152,45.0183,44.9078,44.9815,39900.0
2012-09-12 13:10:00,61.11,61.14,61.1,61.14,17000.0,44.9962,45.0183,44.9888,45.0183,17000.0
2012-09-12 13:15:00,61.15,61.16,61.02,61.04,17200.0,45.0257,45.033,44.9299,44.9447,17200.0
2012-09-12 13:20:00,61.04,61.11,61.03,61.09,6800.0,44.9447,44.9962,44.9373,44.9815,6800.0
2012-09-12 13:25:00,61.08,61.08,61.01,61.05,5400.0,44.9741,44.9741,44.9226,44.952,5400.0
2012-09-12 13:30:00,61.07,61.07,61.01,61.04,9000.0,44.9667,44.9667,44.9226,44.9447,9000.0
2012-09-12 13:35:00,61.03,61.07,61.01,61.04,10800.0,44.9373,44.9667,44.9226,44.9447,10800.0
2012-09-12 13:40:00,61.03,61.06,61.02,61.04,12500.0,44.9373,44.9594,44.9299,44.9447,12500.0
2012-09-12 13:45:00,61.04,61.12,61.03,61.09,24500.0,44.9447,45.0036,44.9373,44.9815,24500.0
2012-09-12 13:50:00,61.09,61.09,61.05,61.06,7600.0,44.9815,44.9815,44.952,44.9594,7600.0
2012-09-12 13:55:00,61.06,61.07,61.04,61.07,10000.0,44.9594,44.9667,44.9447,44.9667,10000.0
2012-09-12 14:00:00,61.07,61.09,61.03,61.06,26400.0,44.9667,44.9815,44.9373,44.9594,26400.0
2012-09-12 14:05:00,61.07,61.11,61.07,61.08,19100.0,44.9667,44.9962,44.9667,44.9741,19100.0
2012-09-12 14:10:00,61.09,61.1,61.07,61.08,7400.0,44.9815,44.9888,44.9667,44.9741,7400.0
2012-09-12 14:15:00,61.09,61.11,61.0,61.01,11900.0,44.9815,44.9962,44.9152,44.9226,11900.0
2012-09-12 14:20:00,61.01,61.07,60.99,61.03,22800.0,44.9226,44.9667,44.9078,44.9373,22800.0
2012-09-12 14:25:00,61.05,61.11,61.04,61.09,17300.0,44.952,44.9962,44.9447,44.9815,17300.0
2012-09-12 14:30:00,61.09,61.15,61.08,61.15,43800.0,44.9815,45.0257,44.9741,45.0257,43800.0
2012-09-12 14:35:00,61.15,61.17,61.14,61.16,69300.0,45.0257,45.0404,45.0183,45.033,69300.0
2012-09-12 14:40:00,61.17,61.19,61.11,61.19,74300.0,45.0404,45.0551,44.9962,45.0551,74300.0
2012-09-12 14:45:00,61.2,61.21,61.07,61.1,18000.0,45.0625,45.0698,44.9667,44.9888,18000.0
2012-09-12 14:50:00,61.1,61.14,61.1,61.11,13000.0,44.9888,45.0183,44.9888,44.9962,13000.0
2012-09-12 14:55:00,61.11,61.13,61.07,61.09,15500.0,44.9962,45.0109,44.9667,44.9815,15500.0
2012-09-12 15:00:00,61.09,61.09,61.0,61.02,25500.0,44.9815,44.9815,44.9152,44.9299,25500.0
2012-09-12 15:05:00,61.02,61.06,61.0,61.04,19800.0,44.9299,44.9594,44.9152,44.9447,19800.0
2012-09-12 15:10:00,61.04,61.04,60.94,60.98,21700.0,44.9447,44.9447,44.871,44.9005,21700.0
2012-09-12 15:15:00,60.98,61.01,60.98,61.0,22700.0,44.9005,44.9226,44.9005,44.9152,22700.0
2012-09-12 15:20:00,61.0,61.03,60.97,61.03,34400.0,44.9152,44.9373,44.8931,44.9373,34400.0
2012-09-12 15:25:00,61.03,61.06,61.01,61.05,49000.0,44.9373,44.9594,44.9226,44.952,49000.0
2012-09-12 15:30:00,61.05,61.07,60.97,60.99,35500.0,44.952,44.9667,44.8931,44.9078,35500.0
2012-09-12 15:35:00,60.98,61.04,60.97,61.03,33200.0,44.9005,44.9447,44.8931,44.9373,33200.0
2012-09-12 15:40:00,61.04,61.07,61.02,61.04,39600.0,44.9447,44.9667,44.9299,44.9447,39600.0
2012-09-12 15:45:00,61.03,61.04,60.98,61.03,41500.0,44.9373,44.9447,44.9005,44.9373,41500.0
2012-09-12 15:50:00,61.02,61.03,60.97,61.01,62600.0,44.9299,44.9373,44.8931,44.9226,62600.0
2012-09-12 15:55:00,61.0,61.09,60.99,61.09,182700.0,44.9152,44.9815,44.9078,44.9815,182700.0
2012-09-13 09:30:00,61.2,61.2,60.89,61.05,33000.0,45.0625,45.0625,44.8342,44.952,33000.0
2012-09-13 09:35:00,61.05,61.19,61.03,61.12,33600.0,44.952,45.0551,44.9373,45.0036,33600.0
2012-09-13 09:40:00,61.12,61.17,61.1,61.14,40500.0,45.0036,45.0404,44.9888,45.0183,40500.0
2012-09-13 09:45:00,61.13,61.21,61.06,61.15,64100.0,45.0109,45.0698,44.9594,45.0257,64100.0
2012-09-13 09:50:00,61.12,61.2,61.11,61.12,57700.0,45.0036,45.0625,44.9962,45.0036,57700.0
2012-09-13 09:55:00,61.13,61.19,61.06,61.06,37300.0,45.0109,45.0551,44.9594,44.9594,37300.0
2012-09-13 10:00:00,61.06,61.17,61.06,61.16,18000.0,44.9594,45.0404,44.9594,45.033,18000.0
2012-09-13 10:05:00,61.15,61.15,61.05,61.08,21400.0,45.0257,45.0257,44.952,44.9741,21400.0
2012-09-13 10:10:00,61.07,61.1,60.97,60.97,24000.0,44.9667,44.9888,44.8931,44.8931,24000.0
2012-09-13 10:15:00,60.97,60.97,60.78,60.81,41600.0,44.8931,44.8931,44.7532,44.7753,41600.0
2012-09-13 10:20:00,60.81,60.87,60.72,60.73,28200.0,44.7753,44.8195,44.709,44.7164,28200.0
2012-09-13 10:25:00,60.73,60.76,60.63,60.66,19800.0,44.7164,44.7385,44.6428,44.6649,19800.0
2012-09-13 10:30:00,60.65,60.68,60.6,60.67,26400.0,44.6575,44.6796,44.6207,44.6722,26400.0
2012-09-13 10:35:00,60.67,60.71,60.63,60.63,28600.0,44.6722,44.7017,44.6428,44.6428,28600.0
2012-09-13 10:40:00,60.63,60.66,60.62,60.66,15600.0,44.6428,44.6649,44.6354,44.6649,15600.0
2012-09-13 10:45:00,60.66,60.67,60.61,60.66,16300.0,44.6649,44.6722,44.628,44.6649,16300.0
2012-09-13 10:50:00,60.67,60.67,60.62,60.65,23400.0,44.6722,44.6722,44.6354,44.6575,23400.0
2012-09-13 10:55:00,60.66,60.67,60.62,60.63,23400.0,44.6649,44.6722,44.6354,44.6428,23400.0
2012-09-13 11:00:00,60.63,60.76,60.63,60.73,27200.0,44.6428,44.7385,44.6428,44.7164,27200.0
2012-09-13 11:05:00,60.74,60.78,60.73,60.74,20500.0,44.7238,44.7532,44.7164,44.7238,20500.0
2012-09-13 11:10:00,60.74,60.83,60.71,60.83,28200.0,44.7238,44.79,44.7017,44.79,28200.0
2012-09-13 11:15:00,60.83,60.84,60.8,60.81,13000.0,44.79,44.7974,44.7679,44.7753,13000.0
2012-09-13 11:20:00,60.81,60.82,60.77,60.79,19100.0,44.7753,44.7827,44.7459,44.7606,19100.0
2012-09-13 11:25:00,60.8,60.8,60.74,60.77,22700.0,44.7679,44.7679,44.7238,44.7459,22700.0
2012-09-13 11:30:00,60.78,60.82,60.76,60.78,17700.0,44.7532,44.7827,44.7385,44.7532,17700.0
2012-09-13 11:35:00,60.77,60.78,60.71,60.71,22600.0,44.7459,44.7532,44.7017,44.7017,22600.0
2012-09-13 11:40:00,60.72,60.84,60.72,60.83,16200.0,44.709,44.7974,44.709,44.79,16200.0
2012-09-13 11:45:00,60.82,60.86,60.8,60.82,8300.0,44.7827,44.8121,44.7679,44.7827,8300.0
2012-09-13 11:50:00,60.83,60.83,60.77,60.77,16900.0,44.79,44.79,44.7459,44.7459,16900.0
2012-09-13 11:55:00,60.76,60.8,60.74,60.76,11400.0,44.7385,44.7679,44.7238,44.7385,11400.0
2012-09-13 12:00:00,60.76,60.78,60.74,60.77,11000.0,44.7385,44.7532,44.7238,44.7459,11000.0
2012-09-13 12:05:00,60.77,60.8,60.77,60.8,16700.0,44.7459,44.7679,44.7459,44.7679,16700.0
2012-09-13 12:10:00,60.79,60.8,60.67,60.67,39300.0,44.7606,44.7679,44.6722,44.6722,39300.0
2012-09-13 12:15:00,60.69,60.69,60.62,60.65,29200.0,44.6869,44.6869,44.6354,44.6575,29200.0
2012-09-13 12:20:00,60.66,60.76,60.65,60.75,12400.0,44.6649,44.7385,44.6575,44.7311,12400.0
2012-09-13 12:25:00,60.74,60.75,60.64,60.64,22700.0,44.7238,44.7311,44.6501,44.6501,22700.0
2012-09-13 12:30:00,60.71,61.28,60.67,61.04,71300.0,44.7017,45.1214,44.6722,44.9447,71300.0
2012-09-13 12:35:00,61.04,61.07,60.74,61.0,45400.0,44.9447,44.9667,44.7238,44.9152,45400.0
2012-09-13 12:40:00,60.99,61.34,60.97,61.13,47300.0,44.9078,45.1656,44.8931,45.0109,47300.0
2012-09-13 12:45:00,61.15,61.21,61.06,61.12,17500.0,45.0257,45.0698,44.9594,45.0036,17500.0
2012-09-13 12:50:00,61.1,61.18,61.08,61.12,18500.0,44.9888,45.0477,44.9741,45.0036,18500.0
2012-09-13 12:55:00,61.09,61.23,61.09,61.23,18700.0,44.9815,45.0846,44.9815,45.0846,18700.0
2012-09-13 13:00:00,61.23,61.34,61.23,61.31,55500.0,45.0846,45.1656,45.0846,45.1435,55500.0
2012-09-13 13:05:00,61.31,61.32,61.16,61.18,32700.0,45.1435,45.1508,45.033,45.0477,32700.0
2012-09-13 13:10:00,61.19,61.23,61.12,61.17,40300.0,45.0551,45.0846,45.0036,45.0404,40300.0
2012-09-13 13:15:00,61.18,61.27,61.16,61.2,18200.0,45.0477,45.114,45.033,45.0625,18200.0
2012-09-13 13:20:00,61.22,61.36,61.2,61.34,19500.0,45.0772,45.1803,45.0625,45.1656,19500.0
2012-09-13 13:25:00,61.35,61.49,61.34,61.44,17200.0,45.1729,45.276,45.1656,45.2392,17200.0
2012-09-13 13:30:00,61.44,61.57,61.44,61.48,60400.0,45.2392,45.3349,45.2392,45.2686,60400.0
2012-09-13 13:35:00,61.47,61.59,61.42,61.55,29800.0,45.2613,45.3496,45.2245,45.3202,29800.0
2012-09-13 13:40:00,61.51,61.59,61.48,61.5,19200.0,45.2907,45.3496,45.2686,45.2834,19200.0
2012-09-13 13:45:00,61.5,61.56,61.45,61.53,18700.0,45.2834,45.3275,45.2465,45.3055,18700.0
2012-09-13 13:50:00,61.53,61.57,61.48,61.49,13000.0,45.3055,45.3349,45.2686,45.276,13000.0
2012-09-13 13:55:00,61.5,61.5,61.46,61.46,13300.0,45.2834,45.2834,45.2539,45.2539,13300.0
2012-09-13 14:00:00,61.47,61.65,61.45,61.64,29600.0,45.2613,45.3938,45.2465,45.3864,29600.0
2012-09-13 14:05:00,61.64,61.68,61.54,61.58,17800.0,45.3864,45.4159,45.3128,45.3423,17800.0
2012-09-13 14:10:00,61.59,61.69,61.58,61.67,12300.0,45.3496,45.4233,45.3423,45.4085,12300.0
2012-09-13 14:15:00,61.66,61.7,61.62,61.68,10400.0,45.4012,45.4306,45.3717,45.4159,10400.0
2012-09-13 14:20:00,61.69,61.76,61.68,61.76,31400.0,45.4233,45.4748,45.4159,45.4748,31400.0
2012-09-13 14:25:00,61.77,61.87,61.7,61.74,62000.0,45.4822,45.5558,45.4306,45.4601,62000.0
2012-09-13 14:30:00,61.74,61.75,61.61,61.64,35500.0,45.4601,45.4674,45.3644,45.3864,35500.0
2012-09-13 14:35:00,61.64,61.67,61.53,61.53,66200.0,45.3864,45.4085,45.3055,45.3055,66200.0
2012-09-13 14:40:00,61.55,61.61,61.54,61.59,18500.0,45.3202,45.3644,45.3128,45.3496,18500.0
2012-09-13 14:45:00,61.6,61.63,61.53,61.55,41400.0,45.357,45.3791,45.3055,45.3202,41400.0
2012-09-13 14:50:00,61.57,61.59,61.51,61.56,29300.0,45.3349,45.3496,45.2907,45.3275,29300.0
2012-09-13 14:55:00,61.56,61.56,61.44,61.55,39300.0,45.3275,45.3275,45.2392,45.3202,39300.0
2012-09-13 15:00:00,61.56,61.59,61.47,61.48,69300.0,45.3275,45.3496,45.2613,45.2686,69300.0
2012-09-13 15:05:00,61.49,61.55,61.48,61.48,42700.0,45.276,45.3202,45.2686,45.2686,42700.0
2012-09-13 15:10:00,61.49,61.55,61.43,61.47,44600.0,45.276,45.3202,45.2318,45.2613,44600.0
2012-09-13 15:15:00,61.47,61.49,61.38,61.38,26700.0,45.2613,45.276,45.195,45.195,26700.0
2012-09-13 15:20:00,61.38,61.42,61.36,61.42,50600.0,45.195,45.2245,45.1803,45.2245,50600.0
2012-09-13 15:25:00,61.42,61.44,61.39,61.39,46900.0,45.2245,45.2392,45.2024,45.2024,46900.0
2012-09-13 15:30:00,61.41,61.5,61.39,61.43,105200.0,45.2171,45.2834,45.2024,45.2318,105200.0
2012-09-13 15:35:00,61.42,61.53,61.42,61.49,59600.0,45.2245,45.3055,45.2245,45.276,59600.0
2012-09-13 15:40:00,61.47,61.54,61.45,61.45,58400.0,45.2613,45.3128,45.2465,45.2465,58400.0
2012-09-13 15:45:00,61.45,61.48,61.28,61.36,115500.0,45.2465,45.2686,45.1214,45.1803,115500.0
2012-09-13 15:50:00,61.37,61.4,61.26,61.26,85600.0,45.1876,45.2097,45.1066,45.1066,85600.0
2012-09-13 15:55:00,61.27,61.37,61.19,61.37,178400.0,45.114,45.1876,45.0551,45.1876,178400.0
2012-09-14 09:30:00,61.54,61.89,61.45,61.66,71500.0,45.3128,45.5705,45.2465,45.4012,71500.0
2012-09-14 09:35:00,61.65,61.7,61.48,61.68,47800.0,45.3938,45.4306,45.2686,45.4159,47800.0
2012-09-14 09:40:00,61.7,61.84,61.67,61.84,149000.0,45.4306,45.5337,45.4085,45.5337,149000.0
2012-09-14 09:45:00,61.86,61.99,61.75,61.96,88600.0,45.5484,45.6442,45.4674,45.6221,88600.0
2012-09-14 09:50:00,61.98,62.09,61.87,62.09,127000.0,45.6368,45.7178,45.5558,45.7178,127000.0
2012-09-14 09:55:00,62.09,62.09,61.81,61.9,42300.0,45.7178,45.7178,45.5116,45.5779,42300.0
2012-09-14 10:00:00,61.9,61.94,61.83,61.94,28700.0,45.5779,45.6073,45.5263,45.6073,28700.0
2012-09-14 10:05:00,61.95,61.97,61.79,61.82,25200.0,45.6147,45.6294,45.4969,45.519,25200.0
2012-09-14 10:10:00,61.81,61.9,61.78,61.9,44600.0,45.5116,45.5779,45.4895,45.5779,44600.0
2012-09-14 10:15:00,61.9,61.99,61.87,61.99,17700.0,45.5779,45.6442,45.5558,45.6442,17700.0
2012-09-14 10:20:00,62.0,62.06,61.95,62.02,67900.0,45.6515,45.6957,45.6147,45.6662,67900.0
2012-09-14 10:25:00,62.02,62.02,61.76,61.77,57200.0,45.6662,45.6662,45.4748,45.4822,57200.0
2012-09-14 10:30:00,61.77,61.78,61.66,61.67,57400.0,45.4822,45.4895,45.4012,45.4085,57400.0
2012-09-14 10:35:00,61.67,61.69,61.63,61.68,33700.0,45.4085,45.4233,45.3791,45.4159,33700.0
2012-09-14 10:40:00,61.68,61.69,61.45,61.45,44900.0,45.4159,45.4233,45.2465,45.2465,44900.0
2012-09-14 10:45:00,61.45,61.45,61.26,61.35,58400.0,45.2465,45.2465,45.1066,45.1729,58400.0
2012-09-14 10:50:00,61.37,61.41,61.13,61.16,101100.0,45.1876,45.2171,45.0109,45.033,101100.0
2012-09-14 10:55:00,61.16,61.25,61.1,61.16,38900.0,45.033,45.0993,44.9888,45.033,38900.0
2012-09-14 11:00:00,61.18,61.34,61.09,61.09,84200.0,45.0477,45.1656,44.9815,44.9815,84200.0
2012-09-14 11:05:00,61.11,61.2,60.93,60.93,121400.0,44.9962,45.0625,44.8637,44.8637,121400.0
2012-09-14 11:10:00,60.95,61.0,60.85,60.88,75100.0,44.8784,44.9152,44.8048,44.8268,75100.0
2012-09-14 11:15:00,60.88,60.88,60.76,60.78,68300.0,44.8268,44.8268,44.7385,44.7532,68300.0
2012-09-14 11:20:00,60.79,60.93,60.75,60.93,98800.0,44.7606,44.8637,44.7311,44.8637,98800.0
2012-09-14 11:25:00,60.93,61.02,60.92,60.97,35700.0,44.8637,44.9299,44.8563,44.8931,35700.0
2012-09-14 11:30:00,60.98,61.07,60.93,61.02,35600.0,44.9005,44.9667,44.8637,44.9299,35600.0
2012-09-14 11:35:00,61.01,61.1,61.0,61.05,39300.0,44.9226,44.9888,44.9152,44.952,39300.0
2012-09-14 11:40:00,61.05,61.1,61.02,61.08,48700.0,44.952,44.9888,44.9299,44.9741,48700.0
2012-09-14 11:45:00,61.08,61.14,61.05,61.11,36700.0,44.9741,45.0183,44.952,44.9962,36700.0
2012-09-14 11:50:00,61.12,61.18,61.11,61.13,35200.0,45.0036,45.0477,44.9962,45.0109,35200.0
2012-09-14 11:55:00,61.13,61.13,61.03,61.1,23100.0,45.0109,45.0109,44.9373,44.9888,23100.0
2012-09-14 12:00:00,61.11,61.14,61.07,61.11,21500.0,44.9962,45.0183,44.9667,44.9962,21500.0
2012-09-14 12:05:00,61.1,61.15,61.09,61.11,27000.0,44.9888,45.0257,44.9815,44.9962,27000.0
2012-09-14 12:10:00,61.11,61.12,61.06,61.06,57800.0,44.9962,45.0036,44.9594,44.9594,57800.0
2012-09-14 12:15:00,61.06,61.15,61.05,61.14,26700.0,44.9594,45.0257,44.952,45.0183,26700.0
2012-09-14 12:20:00,61.14,61.27,61.14,61.27,17600.0,45.0183,45.114,45.0183,45.114,17600.0
2012-09-14 12:25:00,61.28,61.31,61.21,61.3,23800.0,45.1214,45.1435,45.0698,45.1361,23800.0
2012-09-14 12:30:00,61.28,61.28,61.21,61.24,16800.0,45.1214,45.1214,45.0698,45.0919,16800.0
2012-09-14 12:35:00,61.23,61.24,61.16,61.17,29200.0,45.0846,45.0919,45.033,45.0404,29200.0
2012-09-14 12:40:00,61.18,61.22,61.11,61.18,36500.0,45.0477,45.0772,44.9962,45.0477,36500.0
2012-09-14 12:45:00,61.19,61.25,61.17,61.17,30300.0,45.0551,45.0993,45.0404,45.0404,30300.0
2012-09-14 12:50:00,61.18,61.21,61.16,61.18,33700.0,45.0477,45.0698,45.033,45.0477,33700.0
2012-09-14 12:55:00,61.19,61.2,61.03,61.05,49500.0,45.0551,45.0625,44.9373,44.952,49500.0
2012-09-14 13:00:00,61.07,61.1,61.0,61.04,37100.0,44.9667,44.9888,44.9152,44.9447,37100.0
2012-09-14 13:05:00,61.03,61.07,61.01,61.06,14000.0,44.9373,44.9667,44.9226,44.9594,14000.0
2012-09-14 13:10:00,61.07,61.09,61.0,61.05,28600.0,44.9667,44.9815,44.9152,44.952,28600.0
2012-09-14 13:15:00,61.04,61.06,60.95,60.97,25300.0,44.9447,44.9594,44.8784,44.8931,25300.0
2012-09-14 13:20:00,60.98,60.98,60.78,60.8,50200.0,44.9005,44.9005,44.7532,44.7679,50200.0
2012-09-14 13:25:00,60.81,60.81,60.72,60.73,31500.0,44.7753,44.7753,44.709,44.7164,31500.0
2012-09-14 13:30:00,60.73,60.81,60.73,60.78,75700.0,44.7164,44.7753,44.7164,44.7532,75700.0
2012-09-14 13:35:00,60.77,60.77,60.71,60.72,25400.0,44.7459,44.7459,44.7017,44.709,25400.0
2012-09-14 13:40:00,60.72,60.77,60.72,60.75,21600.0,44.709,44.7459,44.709,44.7311,21600.0
2012-09-14 13:45:00,60.75,60.89,60.73,60.88,26200.0,44.7311,44.8342,44.7164,44.8268,26200.0
2012-09-14 13:50:00,60.88,60.91,60.87,60.91,26100.0,44.8268,44.8489,44.8195,44.8489,26100.0
2012-09-14 13:55:00,60.9,61.02,60.9,60.96,27400.0,44.8416,44.9299,44.8416,44.8858,27400.0
2012-09-14 14:00:00,60.98,61.02,60.98,60.99,16600.0,44.9005,44.9299,44.9005,44.9078,16600.0
2012-09-14 14:05:00,60.99,61.02,60.89,60.91,76700.0,44.9078,44.9299,44.8342,44.8489,76700.0
2012-09-14 14:10:00,60.9,60.94,60.82,60.85,80700.0,44.8416,44.871,44.7827,44.8048,80700.0
2012-09-14 14:15:00,60.85,60.92,60.85,60.92,72400.0,44.8048,44.8563,44.8048,44.8563,72400.0
2012-09-14 14:20:00,60.92,61.06,60.92,61.05,36400.0,44.8563,44.9594,44.8563,44.952,36400.0
2012-09-14 14:25:00,61.05,61.07,61.02,61.02,32600.0,44.952,44.9667,44.9299,44.9299,32600.0
2012-09-14 14:30:00,61.02,61.07,60.97,61.05,37000.0,44.9299,44.9667,44.8931,44.952,37000.0
2012-09-14 14:35:00,61.03,61.05,61.01,61.02,24200.0,44.9373,44.952,44.9226,44.9299,24200.0
2012-09-14 14:40:00,61.0,61.13,60.99,61.13,50100.0,44.9152,45.0109,44.9078,45.0109,50100.0
2012-09-14 14:45:00,61.13,61.15,61.05,61.05,32000.0,45.0109,45.0257,44.952,44.952,32000.0
2012-09-14 14:50:00,61.06,61.07,60.98,61.06,51900.0,44.9594,44.9667,44.9005,44.9594,51900.0
2012-09-14 14:55:00,61.06,61.18,61.05,61.16,43500.0,44.9594,45.0477,44.952,45.033,43500.0
2012-09-14 15:00:00,61.16,61.18,61.13,61.14,40300.0,45.033,45.0477,45.0109,45.0183,40300.0
2012-09-14 15:05:00,61.14,61.15,61.05,61.06,27400.0,45.0183,45.0257,44.952,44.9594,27400.0
2012-09-14 15:10:00,61.06,61.13,61.06,61.12,59000.0,44.9594,45.0109,44.9594,45.0036,59000.0
2012-09-14 15:15:00,61.11,61.13,61.05,61.11,43600.0,44.9962,45.0109,44.952,44.9962,43600.0
2012-09-14 15:20:00,61.11,61.11,60.93,60.95,47100.0,44.9962,44.9962,44.8637,44.8784,47100.0
2012-09-14 15:25:00,60.95,61.02,60.95,61.0,44300.0,44.8784,44.9299,44.8784,44.9152,44300.0
2012-09-14 15:30:00,61.0,61.09,60.97,61.09,77300.0,44.9152,44.9815,44.8931,44.9815,77300.0
2012-09-14 15:35:00,61.09,61.2,61.09,61.18,71300.0,44.9815,45.0625,44.9815,45.0477,71300.0
2012-09-14 15:40:00,61.16,61.25,61.16,61.18,62600.0,45.033,45.0993,45.033,45.0477,62600.0
2012-09-14 15:45:00,61.18,61.18,61.0,61.0,65400.0,45.0477,45.0477,44.9152,44.9152,65400.0
2012-09-14 15:50:00,61.0,61.07,60.98,61.01,141400.0,44.9152,44.9667,44.9005,44.9226,141400.0
2012-09-14 15:55:00,61.0,61.12,60.93,61.12,351300.0,44.9152,45.0036,44.8637,45.0036,351300.0
2012-09-17 09:30:00,61.02,61.07,60.89,60.9,34800.0,44.9299,44.9667,44.8342,44.8416,34800.0
2012-09-17 09:35:00,60.9,61.1,60.86,60.93,14300.0,44.8416,44.9888,44.8121,44.8637,14300.0
2012-09-17 09:40:00,60.94,61.01,60.77,60.77,12600.0,44.871,44.9226,44.7459,44.7459,12600.0
2012-09-17 09:45:00,60.76,60.89,60.67,60.8,96200.0,44.7385,44.8342,44.6722,44.7679,96200.0
2012-09-17 09:50:00,60.83,60.99,60.79,60.95,27800.0,44.79,44.9078,44.7606,44.8784,27800.0
2012-09-17 09:55:00,60.95,60.98,60.89,60.95,49900.0,44.8784,44.9005,44.8342,44.8784,49900.0
2012-09-17 10:00:00,60.94,61.02,60.92,60.96,16500.0,44.871,44.9299,44.8563,44.8858,16500.0
2012-09-17 10:05:00,60.96,61.0,60.91,60.93,25600.0,44.8858,44.9152,44.8489,44.8637,25600.0
2012-09-17 10:10:00,60.95,61.06,60.93,61.05,11800.0,44.8784,44.9594,44.8637,44.952,11800.0
2012-09-17 10:15:00,61.04,61.08,60.97,61.02,92900.0,44.9447,44.9741,44.8931,44.9299,92900.0
2012-09-17 10:20:00,61.03,61.03,60.89,60.97,58800.0,44.9373,44.9373,44.8342,44.8931,58800.0
2012-09-17 10:25:00,60.98,61.13,60.98,61.05,114400.0,44.9005,45.0109,44.9005,44.952,114400.0
2012-09-17 10:30:00,61.03,61.1,61.02,61.08,19600.0,44.9373,44.9888,44.9299,44.9741,19600.0
2012-09-17 10:35:00,61.08,61.08,60.87,60.87,18000.0,44.9741,44.9741,44.8195,44.8195,18000.0
2012-09-17 10:40:00,60.86,60.97,60.84,60.97,90100.0,44.8121,44.8931,44.7974,44.8931,90100.0
2012-09-17 10:45:00,60.97,61.03,60.91,61.03,45500.0,44.8931,44.9373,44.8489,44.9373,45500.0
2012-09-17 10:50:00,61.07,61.07,60.95,61.0,44000.0,44.9667,44.9667,44.8784,44.9152,44000.0
2012-09-17 10:55:00,61.02,61.05,60.99,61.05,24200.0,44.9299,44.952,44.9078,44.952,24200.0
2012-09-17 11:00:00,61.06,61.13,61.03,61.08,12700.0,44.9594,45.0109,44.9373,44.9741,12700.0
2012-09-17 11:05:00,61.09,61.11,61.06,61.09,26600.0,44.9815,44.9962,44.9594,44.9815,26600.0
2012-09-17 11:10:00,61.08,61.12,61.06,61.1,13500.0,44.9741,45.0036,44.9594,44.9888,13500.0
2012-09-17 11:15:00,61.09,61.14,61.03,61.12,19200.0,44.9815,45.0183,44.9373,45.0036,19200.0
2012-09-17 11:20:00,61.12,61.12,61.05,61.06,11800.0,45.0036,45.0036,44.952,44.9594,11800.0
2012-09-17 11:25:00,61.06,61.11,61.03,61.04,11000.0,44.9594,44.9962,44.9373,44.9447,11000.0
2012-09-17 11:30:00,61.04,61.13,61.03,61.13,74400.0,44.9447,45.0109,44.9373,45.0109,74400.0
2012-09-17 11:35:00,61.11,61.11,61.07,61.08,12300.0,44.9962,44.9962,44.9667,44.9741,12300.0
2012-09-17 11:40:00,61.08,61.17,61.07,61.16,63500.0,44.9741,45.0404,44.9667,45.033,63500.0
2012-09-17 11:45:00,61.16,61.19,61.14,61.18,20100.0,45.033,45.0551,45.0183,45.0477,20100.0
2012-09-17 11:50:00,61.17,61.23,61.15,61.15,21500.0,45.0404,45.0846,45.0257,45.0257,21500.0
2012-09-17 11:55:00,61.14,61.17,61.09,61.16,20800.0,45.0183,45.0404,44.9815,45.033,20800.0
2012-09-17 12:00:00,61.15,61.21,61.12,61.2,16200.0,45.0257,45.0698,45.0036,45.0625,16200.0
2012-09-17 12:05:00,61.19,61.21,61.15,61.18,19800.0,45.0551,45.0698,45.0257,45.0477,19800.0
2012-09-17 12:10:00,61.18,61.18,61.11,61.11,22200.0,45.0477,45.0477,44.9962,44.9962,22200.0
2012-09-17 12:15:00,61.11,61.14,61.1,61.14,25700.0,44.9962,45.0183,44.9888,45.0183,25700.0
2012-09-17 12:20:00,61.15,61.18,61.11,61.11,28600.0,45.0257,45.0477,44.9962,44.9962,28600.0
2012-09-17 12:25:00,61.11,61.14,61.07,61.11,35000.0,44.9962,45.0183,44.9667,44.9962,35000.0
2012-09-17 12:30:00,61.11,61.14,61.1,61.1,23100.0,44.9962,45.0183,44.9888,44.9888,23100.0
2012-09-17 12:35:00,61.1,61.14,61.08,61.14,22100.0,44.9888,45.0183,44.9741,45.0183,22100.0
2012-09-17 12:40:00,61.13,61.14,61.11,61.12,11700.0,45.0109,45.0183,44.9962,45.0036,11700.0
2012-09-17 12:45:00,61.13,61.15,61.12,61.13,8300.0,45.0109,45.0257,45.0036,45.0109,8300.0
2012-09-17 12:50:00,61.13,61.13,61.08,61.09,13700.0,45.0109,45.0109,44.9741,44.9815,13700.0
2012-09-17 12:55:00,61.09,61.11,61.04,61.05,10900.0,44.9815,44.9962,44.9447,44.952,10900.0
2012-09-17 13:00:00,61.04,61.08,61.03,61.07,59700.0,44.9447,44.9741,44.9373,44.9667,59700.0
2012-09-17 13:05:00,61.07,61.08,61.03,61.03,21300.0,44.9667,44.9741,44.9373,44.9373,21300.0
2012-09-17 13:10:00,61.03,61.11,61.03,61.09,25800.0,44.9373,44.9962,44.9373,44.9815,25800.0
2012-09-17 13:15:00,61.11,61.13,61.05,61.06,40300.0,44.9962,45.0109,44.952,44.9594,40300.0
2012-09-17 13:20:00,61.06,61.14,61.06,61.12,21700.0,44.9594,45.0183,44.9594,45.0036,21700.0
2012-09-17 13:25:00,61.12,61.16,61.08,61.15,20900.0,45.0036,45.033,44.9741,45.0257,20900.0
2012-09-17 13:30:00,61.13,61.16,61.12,61.15,19800.0,45.0109,45.033,45.0036,45.0257,19800.0
2012-09-17 13:35:00,61.14,61.19,61.08,61.18,53100.0,45.0183,45.0551,44.9741,45.0477,53100.0
2012-09-17 13:40:00,61.17,61.18,61.13,61.17,27800.0,45.0404,45.0477,45.0109,45.0404,27800.0
2012-09-17 13:45:00,61.18,61.19,61.13,61.16,17900.0,45.0477,45.0551,45.0109,45.033,17900.0
2012-09-17 13:50:00,61.16,61.16,61.1,61.11,21200.0,45.033,45.033,44.9888,44.9962,21200.0
2012-09-17 13:55:00,61.11,61.16,61.06,61.06,77300.0,44.9962,45.033,44.9594,44.9594,77300.0
2012-09-17 14:00:00,61.05,61.12,61.01,61.1,48100.0,44.952,45.0036,44.9226,44.9888,48100.0
2012-09-17 14:05:00,61.1,61.11,61.0,61.06,56000.0,44.9888,44.9962,44.9152,44.9594,56000.0
2012-09-17 14:10:00,61.07,61.1,61.02,61.07,26200.0,44.9667,44.9888,44.9299,44.9667,26200.0
2012-09-17 14:15:00,61.08,61.17,61.06,61.15,30700.0,44.9741,45.0404,44.9594,45.0257,30700.0
2012-09-17 14:20:00,61.16,61.19,61.1,61.13,34600.0,45.033,45.0551,44.9888,45.0109,34600.0
2012-09-17 14:25:00,61.13,61.16,61.1,61.12,49600.0,45.0109,45.033,44.9888,45.0036,49600.0
2012-09-17 14:30:00,61.13,61.16,61.1,61.11,50300.0,45.0109,45.033,44.9888,44.9962,50300.0
2012-09-17 14:35:00,61.11,61.17,61.11,61.15,34200.0,44.9962,45.0404,44.9962,45.0257,34200.0
2012-09-17 14:40:00,61.13,61.14,61.1,61.14,38800.0,45.0109,45.0183,44.9888,45.0183,38800.0
2012-09-17 14:45:00,61.15,61.26,61.15,61.24,35500.0,45.0257,45.1066,45.0257,45.0919,35500.0
2012-09-17 14:50:00,61.22,61.25,61.2,61.22,17300.0,45.0772,45.0993,45.0625,45.0772,17300.0
2012-09-17 14:55:00,61.22,61.23,61.12,61.14,27200.0,45.0772,45.0846,45.0036,45.0183,27200.0
2012-09-17 15:00:00,61.14,61.15,61.07,61.09,25500.0,45.0183,45.0257,44.9667,44.9815,25500.0
2012-09-17 15:05:00,61.09,61.12,61.08,61.09,38100.0,44.9815,45.0036,44.9741,44.9815,38100.0
2012-09-17 15:10:00,61.08,61.12,61.04,61.08,40000.0,44.9741,45.0036,44.9447,44.9741,40000.0
2012-09-17 15:15:00,61.08,61.08,61.01,61.04,26000.0,44.9741,44.9741,44.9226,44.9447,26000.0
2012-09-17 15:20:00,61.01,61.06,61.0,61.02,28100.0,44.9226,44.9594,44.9152,44.9299,28100.0
2012-09-17 15:25:00,61.01,61.02,60.97,60.99,59300.0,44.9226,44.9299,44.8931,44.9078,59300.0
2012-09-17 15:30:00,61.0,61.04,60.98,61.01,64600.0,44.9152,44.9447,44.9005,44.9226,64600.0
2012-09-17 15:35:00,61.01,61.03,60.98,61.03,55900.0,44.9226,44.9373,44.9005,44.9373,55900.0
2012-09-17 15:40:00,61.03,61.07,61.0,61.05,40400.0,44.9373,44.9667,44.9152,44.952,40400.0
2012-09-17 15:45:00,61.05,61.15,61.05,61.12,56600.0,44.952,45.0257,44.952,45.0036,56600.0
2012-09-17 15:50:00,61.13,61.19,61.11,61.17,88000.0,45.0109,45.0551,44.9962,45.0404,88000.0
2012-09-17 15:55:00,61.17,61.24,61.12,61.18,130000.0,45.0404,45.0919,45.0036,45.0477,130000.0
2012-09-18 09:30:00,61.02,61.11,60.84,60.99,43600.0,44.9299,44.9962,44.7974,44.9078,43600.0
2012-09-18 09:35:00,61.0,61.2,60.98,61.14,12600.0,44.9152,45.0625,44.9005,45.0183,12600.0
2012-09-18 09:40:00,61.1,61.16,60.98,61.04,66100.0,44.9888,45.033,44.9005,44.9447,66100.0
2012-09-18 09:45:00,61.05,61.19,61.03,61.17,34100.0,44.952,45.0551,44.9373,45.0404,34100.0
2012-09-18 09:50:00,61.16,61.22,61.15,61.17,16800.0,45.033,45.0772,45.0257,45.0404,16800.0
2012-09-18 09:55:00,61.17,61.17,61.0,61.04,13500.0,45.0404,45.0404,44.9152,44.9447,13500.0
2012-09-18 10:00:00,61.07,61.18,61.01,61.06,42900.0,44.9667,45.0477,44.9226,44.9594,42900.0
2012-09-18 10:05:00,61.06,61.09,60.96,61.0,123500.0,44.9594,44.9815,44.8858,44.9152,123500.0
2012-09-18 10:10:00,61.0,61.04,60.97,61.01,91400.0,44.9152,44.9447,44.8931,44.9226,91400.0
2012-09-18 10:15:00,61.02,61.03,60.96,60.99,19500.0,44.9299,44.9373,44.8858,44.9078,19500.0
2012-09-18 10:20:00,60.99,61.08,60.95,60.97,47600.0,44.9078,44.9741,44.8784,44.8931,47600.0
2012-09-18 10:25:00,61.0,61.0,60.91,60.95,76300.0,44.9152,44.9152,44.8489,44.8784,76300.0
2012-09-18 10:30:00,60.96,60.97,60.92,60.95,134400.0,44.8858,44.8931,44.8563,44.8784,134400.0
2012-09-18 10:35:00,60.95,61.0,60.87,60.88,50700.0,44.8784,44.9152,44.8195,44.8268,50700.0
2012-09-18 10:40:00,60.89,60.94,60.85,60.86,60100.0,44.8342,44.871,44.8048,44.8121,60100.0
2012-09-18 10:45:00,60.85,60.88,60.74,60.82,94800.0,44.8048,44.8268,44.7238,44.7827,94800.0
2012-09-18 10:50:00,60.82,60.83,60.77,60.81,32000.0,44.7827,44.79,44.7459,44.7753,32000.0
2012-09-18 10:55:00,60.8,60.89,60.8,60.89,23100.0,44.7679,44.8342,44.7679,44.8342,23100.0
2012-09-18 11:00:00,60.89,60.96,60.83,60.84,42200.0,44.8342,44.8858,44.79,44.7974,42200.0
2012-09-18 11:05:00,60.85,60.94,60.85,60.93,25500.0,44.8048,44.871,44.8048,44.8637,25500.0
2012-09-18 11:10:00,60.94,60.99,60.91,60.97,19200.0,44.871,44.9078,44.8489,44.8931,19200.0
2012-09-18 11:15:00,60.98,61.11,60.97,61.05,34500.0,44.9005,44.9962,44.8931,44.952,34500.0
2012-09-18 11:20:00,61.06,61.1,61.04,61.09,52200.0,44.9594,44.9888,44.9447,44.9815,52200.0
2012-09-18 11:25:00,61.1,61.16,61.09,61.16,17000.0,44.9888,45.033,44.9815,45.033,17000.0
2012-09-18 11:30:00,61.15,61.15,61.06,61.06,20100.0,45.0257,45.0257,44.9594,44.9594,20100.0
2012-09-18 11:35:00,61.06,61.19,61.06,61.15,20400.0,44.9594,45.0551,44.9594,45.0257,20400.0
2012-09-18 11:40:00,61.16,61.19,61.12,61.18,28800.0,45.033,45.0551,45.0036,45.0477,28800.0
2012-09-18 11:45:00,61.19,61.24,61.19,61.2,28300.0,45.0551,45.0919,45.0551,45.0625,28300.0
2012-09-18 11:50:00,61.21,61.21,61.1,61.16,17600.0,45.0698,45.0698,44.9888,45.033,17600.0
2012-09-18 11:55:00,61.15,61.17,61.12,61.15,69700.0,45.0257,45.0404,45.0036,45.0257,69700.0
2012-09-18 12:00:00,61.15,61.16,61.1,61.1,13300.0,45.0257,45.033,44.9888,44.9888,13300.0
2012-09-18 12:05:00,61.11,61.17,61.06,61.13,19900.0,44.9962,45.0404,44.9594,45.0109,19900.0
2012-09-18 12:10:00,61.13,61.16,61.06,61.09,18500.0,45.0109,45.033,44.9594,44.9815,18500.0
2012-09-18 12:15:00,61.09,61.19,61.07,61.14,65900.0,44.9815,45.0551,44.9667,45.0183,65900.0
2012-09-18 12:20:00,61.14,61.23,61.13,61.2,28100.0,45.0183,45.0846,45.0109,45.0625,28100.0
2012-09-18 12:25:00,61.19,61.25,61.17,61.19,69600.0,45.0551,45.0993,45.0404,45.0551,69600.0
2012-09-18 12:30:00,61.19,61.24,61.18,61.19,18300.0,45.0551,45.0919,45.0477,45.0551,18300.0
2012-09-18 12:35:00,61.19,61.22,61.17,61.22,14600.0,45.0551,45.0772,45.0404,45.0772,14600.0
2012-09-18 12:40:00,61.23,61.28,61.23,61.28,10900.0,45.0846,45.1214,45.0846,45.1214,10900.0
2012-09-18 12:45:00,61.28,61.29,61.2,61.2,13600.0,45.1214,45.1287,45.0625,45.0625,13600.0
2012-09-18 12:50:00,61.2,61.26,61.2,61.25,14500.0,45.0625,45.1066,45.0625,45.0993,14500.0
2012-09-18 12:55:00,61.27,61.29,61.26,61.26,13600.0,45.114,45.1287,45.1066,45.1066,13600.0
2012-09-18 13:00:00,61.27,61.27,61.22,61.23,9800.0,45.114,45.114,45.0772,45.0846,9800.0
2012-09-18 13:05:00,61.23,61.29,61.16,61.27,177000.0,45.0846,45.1287,45.033,45.114,177000.0
2012-09-18 13:10:00,61.28,61.3,61.22,61.3,20800.0,45.1214,45.1361,45.0772,45.1361,20800.0
2012-09-18 13:15:00,61.3,61.32,61.22,61.22,13600.0,45.1361,45.1508,45.0772,45.0772,13600.0
2012-09-18 13:20:00,61.23,61.23,61.15,61.17,11100.0,45.0846,45.0846,45.0257,45.0404,11100.0
2012-09-18 13:25:00,61.17,61.17,61.09,61.11,15000.0,45.0404,45.0404,44.9815,44.9962,15000.0
2012-09-18 13:30:00,61.1,61.13,61.06,61.1,29000.0,44.9888,45.0109,44.9594,44.9888,29000.0
2012-09-18 13:35:00,61.1,61.11,61.07,61.07,15200.0,44.9888,44.9962,44.9667,44.9667,15200.0
2012-09-18 13:40:00,61.09,61.09,61.07,61.08,12000.0,44.9815,44.9815,44.9667,44.9741,12000.0
2012-09-18 13:45:00,61.08,61.1,61.06,61.06,12000.0,44.9741,44.9888,44.9594,44.9594,12000.0
2012-09-18 13:50:00,61.07,61.07,61.0,61.03,18900.0,44.9667,44.9667,44.9152,44.9373,18900.0
2012-09-18 13:55:00,61.03,61.06,61.02,61.06,6200.0,44.9373,44.9594,44.9299,44.9594,6200.0
2012-09-18 14:00:00,61.06,61.13,61.02,61.02,18900.0,44.9594,45.0109,44.9299,44.9299,18900.0
2012-09-18 14:05:00,61.04,61.1,61.02,61.1,8900.0,44.9447,44.9888,44.9299,44.9888,8900.0
2012-09-18 14:10:00,61.09,61.1,61.06,61.07,14900.0,44.9815,44.9888,44.9594,44.9667,14900.0
2012-09-18 14:15:00,61.07,61.16,61.07,61.12,19900.0,44.9667,45.033,44.9667,45.0036,19900.0
2012-09-18 14:20:00,61.12,61.12,61.02,61.05,21300.0,45.0036,45.0036,44.9299,44.952,21300.0
2012-09-18 14:25:00,61.06,61.1,61.06,61.1,21200.0,44.9594,44.9888,44.9594,44.9888,21200.0
2012-09-18 14:30:00,61.1,61.14,61.08,61.14,17800.0,44.9888,45.0183,44.9741,45.0183,17800.0
2012-09-18 14:35:00,61.14,61.14,61.1,61.1,31600.0,45.0183,45.0183,44.9888,44.9888,31600.0
2012-09-18 14:40:00,61.09,61.13,61.08,61.13,26600.0,44.9815,45.0109,44.9741,45.0109,26600.0
2012-09-18 14:45:00,61.12,61.15,61.11,61.13,65900.0,45.0036,45.0257,44.9962,45.0109,65900.0
2012-09-18 14:50:00,61.13,61.13,61.08,61.11,17700.0,45.0109,45.0109,44.9741,44.9962,17700.0
2012-09-18 14:55:00,61.12,61.17,61.11,61.16,18000.0,45.0036,45.0404,44.9962,45.033,18000.0
2012-09-18 15:00:00,61.16,61.23,61.15,61.22,32000.0,45.033,45.0846,45.0257,45.0772,32000.0
2012-09-18 15:05:00,61.23,61.28,61.22,61.26,22400.0,45.0846,45.1214,45.0772,45.1066,22400.0
2012-09-18 15:10:00,61.25,61.32,61.25,61.31,32700.0,45.0993,45.1508,45.0993,45.1435,32700.0
2012-09-18 15:15:00,61.32,61.36,61.31,61.35,64400.0,45.1508,45.1803,45.1435,45.1729,64400.0
2012-09-18 15:20:00,61.34,61.37,61.33,61.36,51500.0,45.1656,45.1876,45.1582,45.1803,51500.0
2012-09-18 15:25:00,61.36,61.36,61.29,61.36,54900.0,45.1803,45.1803,45.1287,45.1803,54900.0
2012-09-18 15:30:00,61.36,61.36,61.26,61.27,79900.0,45.1803,45.1803,45.1066,45.114,79900.0
2012-09-18 15:35:00,61.26,61.28,61.19,61.26,76300.0,45.1066,45.1214,45.0551,45.1066,76300.0
2012-09-18 15:40:00,61.26,61.3,61.22,61.25,50900.0,45.1066,45.1361,45.0772,45.0993,50900.0
2012-09-18 15:45:00,61.25,61.31,61.25,61.3,32200.0,45.0993,45.1435,45.0993,45.1361,32200.0
2012-09-18 15:50:00,61.29,61.33,61.27,61.32,56000.0,45.1287,45.1582,45.114,45.1508,56000.0
2012-09-18 15:55:00,61.31,61.34,61.26,61.34,74700.0,45.1435,45.1656,45.1066,45.1656,74700.0
2012-09-19 09:30:00,61.31,61.53,61.25,61.51,47300.0,45.1435,45.3055,45.0993,45.2907,47300.0
2012-09-19 09:35:00,61.52,61.56,61.08,61.16,61500.0,45.2981,45.3275,44.9741,45.033,61500.0
2012-09-19 09:40:00,61.17,61.23,60.95,61.04,80800.0,45.0404,45.0846,44.8784,44.9447,80800.0
2012-09-19 09:45:00,61.06,61.22,61.06,61.14,34700.0,44.9594,45.0772,44.9594,45.0183,34700.0
2012-09-19 09:50:00,61.14,61.14,61.05,61.09,45900.0,45.0183,45.0183,44.952,44.9815,45900.0
2012-09-19 09:55:00,61.06,61.1,61.03,61.03,17500.0,44.9594,44.9888,44.9373,44.9373,17500.0
2012-09-19 10:00:00,61.05,61.39,61.04,61.39,52000.0,44.952,45.2024,44.9447,45.2024,52000.0
2012-09-19 10:05:00,61.4,61.42,61.33,61.42,41100.0,45.2097,45.2245,45.1582,45.2245,41100.0
2012-09-19 10:10:00,61.4,61.5,61.35,61.42,26200.0,45.2097,45.2834,45.1729,45.2245,26200.0
2012-09-19 10:15:00,61.42,61.44,61.36,61.41,86300.0,45.2245,45.2392,45.1803,45.2171,86300.0
2012-09-19 10:20:00,61.42,61.42,61.34,61.38,39200.0,45.2245,45.2245,45.1656,45.195,39200.0
2012-09-19 10:25:00,61.38,61.41,61.33,61.35,67800.0,45.195,45.2171,45.1582,45.1729,67800.0
2012-09-19 10:30:00,61.33,61.36,61.24,61.31,59100.0,45.1582,45.1803,45.0919,45.1435,59100.0
2012-09-19 10:35:00,61.31,61.4,61.28,61.39,13200.0,45.1435,45.2097,45.1214,45.2024,13200.0
2012-09-19 10:40:00,61.4,61.42,61.29,61.33,27600.0,45.2097,45.2245,45.1287,45.1582,27600.0
2012-09-19 10:45:00,61.35,61.46,61.3,61.44,20700.0,45.1729,45.2539,45.1361,45.2392,20700.0
2012-09-19 10:50:00,61.44,61.45,61.26,61.28,86000.0,45.2392,45.2465,45.1066,45.1214,86000.0
2012-09-19 10:55:00,61.29,61.35,61.28,61.31,97900.0,45.1287,45.1729,45.1214,45.1435,97900.0
2012-09-19 11:00:00,61.31,61.35,61.28,61.33,32500.0,45.1435,45.1729,45.1214,45.1582,32500.0
2012-09-19 11:05:00,61.33,61.37,61.28,61.3,162900.0,45.1582,45.1876,45.1214,45.1361,162900.0
2012-09-19 11:10:00,61.29,61.29,61.24,61.26,22500.0,45.1287,45.1287,45.0919,45.1066,22500.0
2012-09-19 11:15:00,61.27,61.3,61.25,61.27,147800.0,45.114,45.1361,45.0993,45.114,147800.0
2012-09-19 11:20:00,61.28,61.39,61.28,61.39,75900.0,45.1214,45.2024,45.1214,45.2024,75900.0
2012-09-19 11:25:00,61.38,61.39,61.34,61.37,103000.0,45.195,45.2024,45.1656,45.1876,103000.0
2012-09-19 11:30:00,61.37,61.44,61.37,61.43,81400.0,45.1876,45.2392,45.1876,45.2318,81400.0
2012-09-19 11:35:00,61.43,61.46,61.36,61.37,50100.0,45.2318,45.2539,45.1803,45.1876,50100.0
2012-09-19 11:40:00,61.37,61.43,61.37,61.39,117900.0,45.1876,45.2318,45.1876,45.2024,117900.0
2012-09-19 11:45:00,61.39,61.55,61.36,61.55,117300.0,45.2024,45.3202,45.1803,45.3202,117300.0
2012-09-19 11:50:00,61.56,61.67,61.56,61.67,38800.0,45.3275,45.4085,45.3275,45.4085,38800.0
2012-09-19 11:55:00,61.68,61.7,61.58,61.61,30900.0,45.4159,45.4306,45.3423,45.3644,30900.0
2012-09-19 12:00:00,61.63,61.75,61.62,61.71,52100.0,45.3791,45.4674,45.3717,45.438,52100.0
2012-09-19 12:05:00,61.71,61.76,61.71,61.71,34100.0,45.438,45.4748,45.438,45.438,34100.0
2012-09-19 12:10:00,61.69,61.74,61.68,61.69,26600.0,45.4233,45.4601,45.4159,45.4233,26600.0
2012-09-19 12:15:00,61.69,61.69,61.59,61.59,40700.0,45.4233,45.4233,45.3496,45.3496,40700.0
2012-09-19 12:20:00,61.6,61.63,61.56,61.61,71800.0,45.357,45.3791,45.3275,45.3644,71800.0
2012-09-19 12:25:00,61.61,61.72,61.61,61.7,84000.0,45.3644,45.4454,45.3644,45.4306,84000.0
2012-09-19 12:30:00,61.7,61.82,61.7,61.8,27200.0,45.4306,45.519,45.4306,45.5043,27200.0
2012-09-19 12:35:00,61.8,61.8,61.75,61.79,19400.0,45.5043,45.5043,45.4674,45.4969,19400.0
2012-09-19 12:40:00,61.79,61.79,61.74,61.75,38800.0,45.4969,45.4969,45.4601,45.4674,38800.0
2012-09-19 12:45:00,61.75,61.76,61.7,61.7,13400.0,45.4674,45.4748,45.4306,45.4306,13400.0
2012-09-19 12:50:00,61.69,61.71,61.68,61.7,10800.0,45.4233,45.438,45.4159,45.4306,10800.0
2012-09-19 12:55:00,61.71,61.71,61.66,61.66,21200.0,45.438,45.438,45.4012,45.4012,21200.0
2012-09-19 13:00:00,61.66,61.75,61.66,61.75,17200.0,45.4012,45.4674,45.4012,45.4674,17200.0
2012-09-19 13:05:00,61.75,61.75,61.66,61.66,12200.0,45.4674,45.4674,45.4012,45.4012,12200.0
2012-09-19 13:10:00,61.65,61.66,61.6,61.63,47100.0,45.3938,45.4012,45.357,45.3791,47100.0
2012-09-19 13:15:00,61.64,61.64,61.59,61.59,11800.0,45.3864,45.3864,45.3496,45.3496,11800.0
2012-09-19 13:20:00,61.59,61.61,61.55,61.56,19200.0,45.3496,45.3644,45.3202,45.3275,19200.0
2012-09-19 13:25:00,61.57,61.59,61.54,61.56,36900.0,45.3349,45.3496,45.3128,45.3275,36900.0
2012-09-19 13:30:00,61.56,61.64,61.56,61.6,31200.0,45.3275,45.3864,45.3275,45.357,31200.0
2012-09-19 13:35:00,61.61,61.61,61.53,61.55,22300.0,45.3644,45.3644,45.3055,45.3202,22300.0
2012-09-19 13:40:00,61.54,61.55,61.47,61.48,34000.0,45.3128,45.3202,45.2613,45.2686,34000.0
2012-09-19 13:45:00,61.49,61.53,61.45,61.52,38700.0,45.276,45.3055,45.2465,45.2981,38700.0
2012-09-19 13:50:00,61.52,61.56,61.51,61.54,37700.0,45.2981,45.3275,45.2907,45.3128,37700.0
2012-09-19 13:55:00,61.54,61.55,61.5,61.53,13100.0,45.3128,45.3202,45.2834,45.3055,13100.0
2012-09-19 14:00:00,61.52,61.53,61.49,61.51,11900.0,45.2981,45.3055,45.276,45.2907,11900.0
2012-09-19 14:05:00,61.5,61.53,61.47,61.52,51400.0,45.2834,45.3055,45.2613,45.2981,51400.0
2012-09-19 14:10:00,61.52,61.54,61.49,61.54,65200.0,45.2981,45.3128,45.276,45.3128,65200.0
2012-09-19 14:15:00,61.54,61.57,61.52,61.57,23200.0,45.3128,45.3349,45.2981,45.3349,23200.0
2012-09-19 14:20:00,61.57,61.6,61.52,61.53,18300.0,45.3349,45.357,45.2981,45.3055,18300.0
2012-09-19 14:25:00,61.53,61.57,61.49,61.51,21400.0,45.3055,45.3349,45.276,45.2907,21400.0
2012-09-19 14:30:00,61.51,61.53,61.5,61.51,16200.0,45.2907,45.3055,45.2834,45.2907,16200.0
2012-09-19 14:35:00,61.5,61.51,61.48,61.48,147200.0,45.2834,45.2907,45.2686,45.2686,147200.0
2012-09-19 14:40:00,61.48,61.53,61.47,61.52,23200.0,45.2686,45.3055,45.2613,45.2981,23200.0
2012-09-19 14:45:00,61.52,61.52,61.48,61.5,17400.0,45.2981,45.2981,45.2686,45.2834,17400.0
2012-09-19 14:50:00,61.49,61.5,61.43,61.45,33400.0,45.276,45.2834,45.2318,45.2465,33400.0
2012-09-19 14:55:00,61.45,61.46,61.42,61.46,22500.0,45.2465,45.2539,45.2245,45.2539,22500.0
2012-09-19 15:00:00,61.46,61.48,61.4,61.42,31500.0,45.2539,45.2686,45.2097,45.2245,31500.0
2012-09-19 15:05:00,61.42,61.46,61.41,61.44,14500.0,45.2245,45.2539,45.2171,45.2392,14500.0
2012-09-19 15:10:00,61.44,61.6,61.44,61.51,117800.0,45.2392,45.357,45.2392,45.2907,117800.0
2012-09-19 15:15:00,61.5,61.52,61.5,61.5,51200.0,45.2834,45.2981,45.2834,45.2834,51200.0
2012-09-19 15:20:00,61.5,61.51,61.41,61.43,38400.0,45.2834,45.2907,45.2171,45.2318,38400.0
2012-09-19 15:25:00,61.43,61.44,61.37,61.38,63400.0,45.2318,45.2392,45.1876,45.195,63400.0
2012-09-19 15:30:00,61.37,61.43,61.34,61.38,51800.0,45.1876,45.2318,45.1656,45.195,51800.0
2012-09-19 15:35:00,61.39,61.39,61.32,61.34,93700.0,45.2024,45.2024,45.1508,45.1656,93700.0
2012-09-19 15:40:00,61.34,61.37,61.29,61.31,105600.0,45.1656,45.1876,45.1287,45.1435,105600.0
2012-09-19 15:45:00,61.32,61.37,61.29,61.37,93900.0,45.1508,45.1876,45.1287,45.1876,93900.0
2012-09-19 15:50:00,61.37,61.38,61.28,61.33,112300.0,45.1876,45.195,45.1214,45.1582,112300.0
2012-09-19 15:55:00,61.34,61.34,61.2,61.2,257500.0,45.1656,45.1656,45.0625,45.0625,257500.0
2012-09-20 09:30:00,60.84,60.91,60.67,60.76,63900.0,44.7974,44.8489,44.6722,44.7385,63900.0
2012-09-20 09:35:00,60.82,60.82,60.7,60.8,51700.0,44.7827,44.7827,44.6943,44.7679,51700.0
2012-09-20 09:40:00,60.83,60.89,60.73,60.89,56200.0,44.79,44.8342,44.7164,44.8342,56200.0
2012-09-20 09:45:00,60.89,60.89,60.68,60.68,58500.0,44.8342,44.8342,44.6796,44.6796,58500.0
2012-09-20 09:50:00,60.7,60.78,60.69,60.77,39600.0,44.6943,44.7532,44.6869,44.7459,39600.0
2012-09-20 09:55:00,60.76,60.89,60.66,60.83,54200.0,44.7385,44.8342,44.6649,44.79,54200.0
2012-09-20 10:00:00,60.85,60.99,60.83,60.95,21000.0,44.8048,44.9078,44.79,44.8784,21000.0
2012-09-20 10:05:00,60.96,60.98,60.91,60.92,38100.0,44.8858,44.9005,44.8489,44.8563,38100.0
2012-09-20 10:10:00,60.93,61.03,60.88,60.97,26700.0,44.8637,44.9373,44.8268,44.8931,26700.0
2012-09-20 10:15:00,60.99,60.99,60.88,60.92,19000.0,44.9078,44.9078,44.8268,44.8563,19000.0
2012-09-20 10:20:00,60.92,60.93,60.75,60.76,47100.0,44.8563,44.8637,44.7311,44.7385,47100.0
2012-09-20 10:25:00,60.77,60.9,60.77,60.9,21300.0,44.7459,44.8416,44.7459,44.8416,21300.0
2012-09-20 10:30:00,60.87,60.92,60.86,60.89,30200.0,44.8195,44.8563,44.8121,44.8342,30200.0
2012-09-20 10:35:00,60.88,61.01,60.86,61.0,25700.0,44.8268,44.9226,44.8121,44.9152,25700.0
2012-09-20 10:40:00,61.01,61.06,60.96,60.97,50300.0,44.9226,44.9594,44.8858,44.8931,50300.0
2012-09-20 10:45:00,60.96,61.12,60.95,61.09,36900.0,44.8858,45.0036,44.8784,44.9815,36900.0
2012-09-20 10:50:00,61.09,61.09,60.95,60.95,33200.0,44.9815,44.9815,44.8784,44.8784,33200.0
2012-09-20 10:55:00,60.95,61.02,60.94,60.99,34600.0,44.8784,44.9299,44.871,44.9078,34600.0
2012-09-20 11:00:00,61.0,61.07,60.95,60.95,25000.0,44.9152,44.9667,44.8784,44.8784,25000.0
2012-09-20 11:05:00,60.96,61.01,60.95,61.0,15900.0,44.8858,44.9226,44.8784,44.9152,15900.0
2012-09-20 11:10:00,61.0,61.0,60.94,60.94,7900.0,44.9152,44.9152,44.871,44.871,7900.0
2012-09-20 11:15:00,60.94,61.01,60.94,61.01,22800.0,44.871,44.9226,44.871,44.9226,22800.0
2012-09-20 11:20:00,61.01,61.04,60.86,60.87,81500.0,44.9226,44.9447,44.8121,44.8195,81500.0
2012-09-20 11:25:00,60.87,60.91,60.64,60.67,198900.0,44.8195,44.8489,44.6501,44.6722,198900.0
2012-09-20 11:30:00,60.67,61.01,60.67,61.0,117500.0,44.6722,44.9226,44.6722,44.9152,117500.0
2012-09-20 11:35:00,61.0,61.03,60.97,61.03,44400.0,44.9152,44.9373,44.8931,44.9373,44400.0
2012-09-20 11:40:00,61.03,61.07,60.99,61.05,35700.0,44.9373,44.9667,44.9078,44.952,35700.0
2012-09-20 11:45:00,61.08,61.08,61.02,61.04,39500.0,44.9741,44.9741,44.9299,44.9447,39500.0
2012-09-20 11:50:00,61.04,61.13,61.03,61.13,35800.0,44.9447,45.0109,44.9373,45.0109,35800.0
2012-09-20 11:55:00,61.14,61.22,61.14,61.19,25600.0,45.0183,45.0772,45.0183,45.0551,25600.0
2012-09-20 12:00:00,61.19,61.34,61.19,61.32,73400.0,45.0551,45.1656,45.0551,45.1508,73400.0
2012-09-20 12:05:00,61.3,61.35,61.22,61.26,75000.0,45.1361,45.1729,45.0772,45.1066,75000.0
2012-09-20 12:10:00,61.24,61.25,61.08,61.13,41600.0,45.0919,45.0993,44.9741,45.0109,41600.0
2012-09-20 12:15:00,61.14,61.15,61.12,61.15,22500.0,45.0183,45.0257,45.0036,45.0257,22500.0
2012-09-20 12:20:00,61.14,61.16,61.12,61.14,15200.0,45.0183,45.033,45.0036,45.0183,15200.0
2012-09-20 12:25:00,61.14,61.14,61.04,61.04,25100.0,45.0183,45.0183,44.9447,44.9447,25100.0
2012-09-20 12:30:00,61.05,61.05,61.02,61.04,26500.0,44.952,44.952,44.9299,44.9447,26500.0
2012-09-20 12:35:00,61.03,61.05,61.02,61.02,13900.0,44.9373,44.952,44.9299,44.9299,13900.0
2012-09-20 12:40:00,61.02,61.13,61.02,61.13,34100.0,44.9299,45.0109,44.9299,45.0109,34100.0
2012-09-20 12:45:00,61.11,61.24,61.05,61.07,206900.0,44.9962,45.0919,44.952,44.9667,206900.0
2012-09-20 12:50:00,61.05,61.14,61.03,61.07,41500.0,44.952,45.0183,44.9373,44.9667,41500.0
2012-09-20 12:55:00,61.07,61.08,60.98,61.06,18400.0,44.9667,44.9741,44.9005,44.9594,18400.0
2012-09-20 13:00:00,61.07,61.07,61.0,61.01,26500.0,44.9667,44.9667,44.9152,44.9226,26500.0
2012-09-20 13:05:00,60.99,61.04,60.97,61.01,26700.0,44.9078,44.9447,44.8931,44.9226,26700.0
2012-09-20 13:10:00,61.0,61.0,60.95,61.0,17100.0,44.9152,44.9152,44.8784,44.9152,17100.0
2012-09-20 13:15:00,61.0,61.01,60.95,60.99,16100.0,44.9152,44.9226,44.8784,44.9078,16100.0
2012-09-20 13:20:00,60.98,60.99,60.93,60.97,16900.0,44.9005,44.9078,44.8637,44.8931,16900.0
2012-09-20 13:25:00,60.95,60.97,60.86,60.88,58300.0,44.8784,44.8931,44.8121,44.8268,58300.0
2012-09-20 13:30:00,60.89,60.94,60.87,60.94,26300.0,44.8342,44.871,44.8195,44.871,26300.0
2012-09-20 13:35:00,60.94,61.0,60.91,60.97,23800.0,44.871,44.9152,44.8489,44.8931,23800.0
2012-09-20 13:40:00,60.97,61.0,60.96,60.97,11200.0,44.8931,44.9152,44.8858,44.8931,11200.0
2012-09-20 13:45:00,60.97,60.97,60.85,60.94,46400.0,44.8931,44.8931,44.8048,44.871,46400.0
2012-09-20 13:50:00,60.94,60.95,60.92,60.94,15600.0,44.871,44.8784,44.8563,44.871,15600.0
2012-09-20 13:55:00,60.93,60.96,60.85,60.9,14700.0,44.8637,44.8858,44.8048,44.8416,14700.0
2012-09-20 14:00:00,60.9,60.93,60.87,60.93,14600.0,44.8416,44.8637,44.8195,44.8637,14600.0
2012-09-20 14:05:00,60.93,60.96,60.91,60.95,29600.0,44.8637,44.8858,44.8489,44.8784,29600.0
2012-09-20 14:10:00,60.96,61.03,60.96,61.01,25200.0,44.8858,44.9373,44.8858,44.9226,25200.0
2012-09-20 14:15:00,61.01,61.05,60.97,60.97,29900.0,44.9226,44.952,44.8931,44.8931,29900.0
2012-09-20 14:20:00,60.96,60.97,60.92,60.95,25100.0,44.8858,44.8931,44.8563,44.8784,25100.0
2012-09-20 14:25:00,60.96,61.03,60.95,60.96,36100.0,44.8858,44.9373,44.8784,44.8858,36100.0
2012-09-20 14:30:00,60.95,61.03,60.93,61.03,25400.0,44.8784,44.9373,44.8637,44.9373,25400.0
2012-09-20 14:35:00,61.02,61.03,60.9,60.91,22200.0,44.9299,44.9373,44.8416,44.8489,22200.0
2012-09-20 14:40:00,60.93,60.93,60.88,60.89,32800.0,44.8637,44.8637,44.8268,44.8342,32800.0
2012-09-20 14:45:00,60.89,60.9,60.87,60.89,32900.0,44.8342,44.8416,44.8195,44.8342,32900.0
2012-09-20 14:50:00,60.89,60.89,60.82,60.85,28500.0,44.8342,44.8342,44.7827,44.8048,28500.0
2012-09-20 14:55:00,60.85,60.89,60.85,60.86,26600.0,44.8048,44.8342,44.8048,44.8121,26600.0
2012-09-20 15:00:00,60.85,60.93,60.84,60.9,34500.0,44.8048,44.8637,44.7974,44.8416,34500.0
2012-09-20 15:05:00,60.9,60.97,60.9,60.97,35900.0,44.8416,44.8931,44.8416,44.8931,35900.0
2012-09-20 15:10:00,60.97,60.97,60.93,60.95,38600.0,44.8931,44.8931,44.8637,44.8784,38600.0
2012-09-20 15:15:00,60.95,61.0,60.94,60.99,25000.0,44.8784,44.9152,44.871,44.9078,25000.0
2012-09-20 15:20:00,60.98,61.07,60.97,60.99,41600.0,44.9005,44.9667,44.8931,44.9078,41600.0
2012-09-20 15:25:00,60.99,61.05,60.95,61.03,47700.0,44.9078,44.952,44.8784,44.9373,47700.0
2012-09-20 15:30:00,61.03,61.08,61.03,61.04,52600.0,44.9373,44.9741,44.9373,44.9447,52600.0
2012-09-20 15:35:00,61.03,61.06,60.98,60.98,58100.0,44.9373,44.9594,44.9005,44.9005,58100.0
2012-09-20 15:40:00,60.98,60.98,60.89,60.9,85800.0,44.9005,44.9005,44.8342,44.8416,85800.0
2012-09-20 15:45:00,60.9,60.98,60.89,60.96,61100.0,44.8416,44.9005,44.8342,44.8858,61100.0
2012-09-20 15:50:00,60.96,61.02,60.96,61.0,93100.0,44.8858,44.9299,44.8858,44.9152,93100.0
2012-09-20 15:55:00,61.0,61.09,60.96,61.08,129300.0,44.9152,44.9815,44.8858,44.9741,129300.0
2012-09-21 09:30:00,61.27,61.37,61.04,61.31,519000.0,45.114,45.1876,44.9447,45.1435,519000.0
2012-09-21 09:35:00,61.34,61.35,61.19,61.3,14500.0,45.1656,45.1729,45.0551,45.1361,14500.0
2012-09-21 09:40:00,61.31,61.31,60.99,60.99,46000.0,45.1435,45.1435,44.9078,44.9078,46000.0
2012-09-21 09:45:00,61.0,61.0,60.8,60.83,58800.0,44.9152,44.9152,44.7679,44.79,58800.0
2012-09-21 09:50:00,60.84,60.95,60.78,60.95,51700.0,44.7974,44.8784,44.7532,44.8784,51700.0
2012-09-21 09:55:00,60.96,60.97,60.88,60.93,44400.0,44.8858,44.8931,44.8268,44.8637,44400.0
2012-09-21 10:00:00,60.96,61.01,60.95,60.98,50400.0,44.8858,44.9226,44.8784,44.9005,50400.0
2012-09-21 10:05:00,60.98,61.07,60.94,61.07,33400.0,44.9005,44.9667,44.871,44.9667,33400.0
2012-09-21 10:10:00,61.07,61.09,61.01,61.04,20900.0,44.9667,44.9815,44.9226,44.9447,20900.0
2012-09-21 10:15:00,61.02,61.11,61.01,61.09,15400.0,44.9299,44.9962,44.9226,44.9815,15400.0
2012-09-21 10:20:00,61.1,61.18,61.09,61.16,38500.0,44.9888,45.0477,44.9815,45.033,38500.0
2012-09-21 10:25:00,61.17,61.2,61.14,61.18,19200.0,45.0404,45.0625,45.0183,45.0477,19200.0
2012-09-21 10:30:00,61.19,61.22,61.14,61.21,24800.0,45.0551,45.0772,45.0183,45.0698,24800.0
2012-09-21 10:35:00,61.21,61.23,61.13,61.13,31400.0,45.0698,45.0846,45.0109,45.0109,31400.0
2012-09-21 10:40:00,61.13,61.14,60.98,61.02,48400.0,45.0109,45.0183,44.9005,44.9299,48400.0
2012-09-21 10:45:00,61.04,61.04,60.82,60.82,39800.0,44.9447,44.9447,44.7827,44.7827,39800.0
2012-09-21 10:50:00,60.83,60.87,60.76,60.81,57500.0,44.79,44.8195,44.7385,44.7753,57500.0
2012-09-21 10:55:00,60.83,60.85,60.69,60.8,44600.0,44.79,44.8048,44.6869,44.7679,44600.0
2012-09-21 11:00:00,60.81,60.83,60.73,60.79,15700.0,44.7753,44.79,44.7164,44.7606,15700.0
2012-09-21 11:05:00,60.8,60.8,60.73,60.79,116100.0,44.7679,44.7679,44.7164,44.7606,116100.0
2012-09-21 11:10:00,60.79,60.82,60.76,60.8,90400.0,44.7606,44.7827,44.7385,44.7679,90400.0
2012-09-21 11:15:00,60.79,60.82,60.71,60.75,103300.0,44.7606,44.7827,44.7017,44.7311,103300.0
2012-09-21 11:20:00,60.75,60.77,60.66,60.73,63500.0,44.7311,44.7459,44.6649,44.7164,63500.0
2012-09-21 11:25:00,60.72,60.73,60.6,60.66,244300.0,44.709,44.7164,44.6207,44.6649,244300.0
2012-09-21 11:30:00,60.66,60.75,60.65,60.72,24500.0,44.6649,44.7311,44.6575,44.709,24500.0
2012-09-21 11:35:00,60.72,60.72,60.69,60.7,51900.0,44.709,44.709,44.6869,44.6943,51900.0
2012-09-21 11:40:00,60.69,60.8,60.69,60.8,31800.0,44.6869,44.7679,44.6869,44.7679,31800.0
2012-09-21 11:45:00,60.8,60.8,60.73,60.73,39800.0,44.7679,44.7679,44.7164,44.7164,39800.0
2012-09-21 11:50:00,60.73,60.74,60.69,60.7,42500.0,44.7164,44.7238,44.6869,44.6943,42500.0
2012-09-21 11:55:00,60.71,60.81,60.65,60.79,33800.0,44.7017,44.7753,44.6575,44.7606,33800.0
2012-09-21 12:00:00,60.8,60.91,60.8,60.9,16400.0,44.7679,44.8489,44.7679,44.8416,16400.0
2012-09-21 12:05:00,60.9,60.91,60.84,60.84,28300.0,44.8416,44.8489,44.7974,44.7974,28300.0
2012-09-21 12:10:00,60.85,60.92,60.85,60.89,27600.0,44.8048,44.8563,44.8048,44.8342,27600.0
2012-09-21 12:15:00,60.89,60.91,60.88,60.91,26900.0,44.8342,44.8489,44.8268,44.8489,26900.0
2012-09-21 12:20:00,60.9,60.96,60.89,60.96,47600.0,44.8416,44.8858,44.8342,44.8858,47600.0
2012-09-21 12:25:00,60.96,61.01,60.96,61.0,50900.0,44.8858,44.9226,44.8858,44.9152,50900.0
2012-09-21 12:30:00,61.0,61.01,60.96,61.01,24400.0,44.9152,44.9226,44.8858,44.9226,24400.0
2012-09-21 12:35:00,61.01,61.01,60.97,60.97,25700.0,44.9226,44.9226,44.8931,44.8931,25700.0
2012-09-21 12:40:00,60.99,61.02,60.97,61.02,32200.0,44.9078,44.9299,44.8931,44.9299,32200.0
2012-09-21 12:45:00,61.01,61.03,60.98,60.98,50300.0,44.9226,44.9373,44.9005,44.9005,50300.0
2012-09-21 12:50:00,60.99,61.01,60.95,60.98,38600.0,44.9078,44.9226,44.8784,44.9005,38600.0
2012-09-21 12:55:00,60.98,61.05,60.95,61.05,31800.0,44.9005,44.952,44.8784,44.952,31800.0
2012-09-21 13:00:00,61.03,61.09,61.03,61.07,37800.0,44.9373,44.9815,44.9373,44.9667,37800.0
2012-09-21 13:05:00,61.07,61.08,61.06,61.07,16800.0,44.9667,44.9741,44.9594,44.9667,16800.0
2012-09-21 13:10:00,61.07,61.08,61.05,61.06,20000.0,44.9667,44.9741,44.952,44.9594,20000.0
2012-09-21 13:15:00,61.07,61.09,61.07,61.09,17900.0,44.9667,44.9815,44.9667,44.9815,17900.0
2012-09-21 13:20:00,61.09,61.16,61.08,61.15,18300.0,44.9815,45.033,44.9741,45.0257,18300.0
2012-09-21 13:25:00,61.15,61.16,61.11,61.11,28800.0,45.0257,45.033,44.9962,44.9962,28800.0
2012-09-21 13:30:00,61.11,61.12,61.08,61.08,11600.0,44.9962,45.0036,44.9741,44.9741,11600.0
2012-09-21 13:35:00,61.09,61.17,61.09,61.17,11000.0,44.9815,45.0404,44.9815,45.0404,11000.0
2012-09-21 13:40:00,61.17,61.19,61.13,61.13,20000.0,45.0404,45.0551,45.0109,45.0109,20000.0
2012-09-21 13:45:00,61.14,61.14,61.03,61.05,36200.0,45.0183,45.0183,44.9373,44.952,36200.0
2012-09-21 13:50:00,61.04,61.11,61.0,61.1,15800.0,44.9447,44.9962,44.9152,44.9888,15800.0
2012-09-21 13:55:00,61.09,61.11,61.08,61.1,12700.0,44.9815,44.9962,44.9741,44.9888,12700.0
2012-09-21 14:00:00,61.11,61.11,61.01,61.03,47800.0,44.9962,44.9962,44.9226,44.9373,47800.0
2012-09-21 14:05:00,61.02,61.03,61.02,61.03,11700.0,44.9299,44.9373,44.9299,44.9373,11700.0
2012-09-21 14:10:00,61.03,61.03,60.96,60.97,39500.0,44.9373,44.9373,44.8858,44.8931,39500.0
2012-09-21 14:15:00,60.96,60.97,60.93,60.96,33300.0,44.8858,44.8931,44.8637,44.8858,33300.0
2012-09-21 14:20:00,60.96,61.0,60.96,60.96,30500.0,44.8858,44.9152,44.8858,44.8858,30500.0
2012-09-21 14:25:00,60.97,61.04,60.96,61.03,16600.0,44.8931,44.9447,44.8858,44.9373,16600.0
2012-09-21 14:30:00,61.03,61.05,61.01,61.01,27000.0,44.9373,44.952,44.9226,44.9226,27000.0
2012-09-21 14:35:00,61.01,61.03,60.96,60.96,26700.0,44.9226,44.9373,44.8858,44.8858,26700.0
2012-09-21 14:40:00,60.98,60.99,60.94,60.96,22300.0,44.9005,44.9078,44.871,44.8858,22300.0
2012-09-21 14:45:00,60.97,60.99,60.94,60.96,29700.0,44.8931,44.9078,44.871,44.8858,29700.0
2012-09-21 14:50:00,60.96,60.97,60.87,60.87,30900.0,44.8858,44.8931,44.8195,44.8195,30900.0
2012-09-21 14:55:00,60.88,60.89,60.83,60.83,40600.0,44.8268,44.8342,44.79,44.79,40600.0
2012-09-21 15:00:00,60.82,60.83,60.74,60.76,73300.0,44.7827,44.79,44.7238,44.7385,73300.0
2012-09-21 15:05:00,60.76,60.81,60.75,60.76,55600.0,44.7385,44.7753,44.7311,44.7385,55600.0
2012-09-21 15:10:00,60.76,60.77,60.71,60.75,70900.0,44.7385,44.7459,44.7017,44.7311,70900.0
2012-09-21 15:15:00,60.75,60.76,60.67,60.69,66600.0,44.7311,44.7385,44.6722,44.6869,66600.0
2012-09-21 15:20:00,60.68,60.69,60.63,60.69,64400.0,44.6796,44.6869,44.6428,44.6869,64400.0
2012-09-21 15:25:00,60.69,60.69,60.57,60.64,96900.0,44.6869,44.6869,44.5986,44.6501,96900.0
2012-09-21 15:30:00,60.64,60.75,60.63,60.74,92100.0,44.6501,44.7311,44.6428,44.7238,92100.0
2012-09-21 15:35:00,60.74,60.75,60.58,60.59,107600.0,44.7238,44.7311,44.606,44.6133,107600.0
2012-09-21 15:40:00,60.59,60.71,60.58,60.66,140100.0,44.6133,44.7017,44.606,44.6649,140100.0
2012-09-21 15:45:00,60.68,60.72,60.52,60.53,198800.0,44.6796,44.709,44.5618,44.5691,198800.0
2012-09-21 15:50:00,60.53,60.54,60.49,60.49,234000.0,44.5691,44.5765,44.5397,44.5397,234000.0
2012-09-21 15:55:00,60.49,60.69,60.48,60.67,558300.0,44.5397,44.6869,44.5323,44.6722,558300.0
2012-09-24 09:30:00,60.65,60.8,60.45,60.73,60300.0,44.6575,44.7679,44.5102,44.7164,60300.0
2012-09-24 09:35:00,60.8,60.8,60.52,60.78,38200.0,44.7679,44.7679,44.5618,44.7532,38200.0
2012-09-24 09:40:00,60.79,60.82,60.66,60.76,40500.0,44.7606,44.7827,44.6649,44.7385,40500.0
2012-09-24 09:45:00,60.77,60.78,60.52,60.6,67400.0,44.7459,44.7532,44.5618,44.6207,67400.0
2012-09-24 09:50:00,60.58,60.58,60.43,60.5,28300.0,44.606,44.606,44.4955,44.547,28300.0
2012-09-24 09:55:00,60.51,60.53,60.38,60.4,52600.0,44.5544,44.5691,44.4587,44.4734,52600.0
2012-09-24 10:00:00,60.4,60.54,60.37,60.54,75800.0,44.4734,44.5765,44.4513,44.5765,75800.0
2012-09-24 10:05:00,60.56,60.58,60.48,60.49,56200.0,44.5912,44.606,44.5323,44.5397,56200.0
2012-09-24 10:10:00,60.48,60.51,60.4,60.4,32000.0,44.5323,44.5544,44.4734,44.4734,32000.0
2012-09-24 10:15:00,60.41,60.43,60.32,60.32,52200.0,44.4808,44.4955,44.4145,44.4145,52200.0
2012-09-24 10:20:00,60.33,60.39,60.25,60.34,22100.0,44.4219,44.4661,44.363,44.4292,22100.0
2012-09-24 10:25:00,60.33,60.43,60.26,60.4,48300.0,44.4219,44.4955,44.3703,44.4734,48300.0
2012-09-24 10:30:00,60.39,60.5,60.39,60.42,14200.0,44.4661,44.547,44.4661,44.4881,14200.0
2012-09-24 10:35:00,60.41,60.49,60.41,60.47,15000.0,44.4808,44.5397,44.4808,44.525,15000.0
2012-09-24 10:40:00,60.48,60.52,60.46,60.52,25500.0,44.5323,44.5618,44.5176,44.5618,25500.0
2012-09-24 10:45:00,60.52,60.55,60.45,60.48,39100.0,44.5618,44.5839,44.5102,44.5323,39100.0
2012-09-24 10:50:00,60.49,60.51,60.44,60.49,21700.0,44.5397,44.5544,44.5029,44.5397,21700.0
2012-09-24 10:55:00,60.49,60.61,60.48,60.48,30400.0,44.5397,44.628,44.5323,44.5323,30400.0
2012-09-24 11:00:00,60.49,60.61,60.48,60.59,19000.0,44.5397,44.628,44.5323,44.6133,19000.0
2012-09-24 11:05:00,60.6,60.66,60.58,60.66,27100.0,44.6207,44.6649,44.606,44.6649,27100.0
2012-09-24 11:10:00,60.67,60.67,60.58,60.64,44800.0,44.6722,44.6722,44.606,44.6501,44800.0
2012-09-24 11:15:00,60.63,60.68,60.62,60.66,77500.0,44.6428,44.6796,44.6354,44.6649,77500.0
2012-09-24 11:20:00,60.65,60.67,60.59,60.62,38000.0,44.6575,44.6722,44.6133,44.6354,38000.0
2012-09-24 11:25:00,60.64,60.66,60.57,60.58,33700.0,44.6501,44.6649,44.5986,44.606,33700.0
2012-09-24 11:30:00,60.57,60.59,60.52,60.52,12800.0,44.5986,44.6133,44.5618,44.5618,12800.0
2012-09-24 11:35:00,60.53,60.56,60.47,60.48,28500.0,44.5691,44.5912,44.525,44.5323,28500.0
2012-09-24 11:40:00,60.48,60.52,60.45,60.52,17200.0,44.5323,44.5618,44.5102,44.5618,17200.0
2012-09-24 11:45:00,60.52,60.52,60.46,60.47,22000.0,44.5618,44.5618,44.5176,44.525,22000.0
2012-09-24 11:50:00,60.46,60.48,60.39,60.41,14300.0,44.5176,44.5323,44.4661,44.4808,14300.0
2012-09-24 11:55:00,60.41,60.45,60.38,60.38,49800.0,44.4808,44.5102,44.4587,44.4587,49800.0
2012-09-24 12:00:00,60.38,60.41,60.35,60.39,27900.0,44.4587,44.4808,44.4366,44.4661,27900.0
2012-09-24 12:05:00,60.39,60.39,60.31,60.32,48500.0,44.4661,44.4661,44.4071,44.4145,48500.0
2012-09-24 12:10:00,60.34,60.41,60.34,60.4,20000.0,44.4292,44.4808,44.4292,44.4734,20000.0
2012-09-24 12:15:00,60.4,60.41,60.38,60.4,17400.0,44.4734,44.4808,44.4587,44.4734,17400.0
2012-09-24 12:20:00,60.4,60.41,60.3,60.33,15100.0,44.4734,44.4808,44.3998,44.4219,15100.0
2012-09-24 12:25:00,60.33,60.38,60.32,60.34,12600.0,44.4219,44.4587,44.4145,44.4292,12600.0
2012-09-24 12:30:00,60.35,60.37,60.32,60.33,25200.0,44.4366,44.4513,44.4145,44.4219,25200.0
2012-09-24 12:35:00,60.34,60.34,60.24,60.29,40300.0,44.4292,44.4292,44.3556,44.3924,40300.0
2012-09-24 12:40:00,60.29,60.35,60.29,60.33,17500.0,44.3924,44.4366,44.3924,44.4219,17500.0
2012-09-24 12:45:00,60.33,60.38,60.33,60.38,13000.0,44.4219,44.4587,44.4219,44.4587,13000.0
2012-09-24 12:50:00,60.39,60.47,60.39,60.44,10000.0,44.4661,44.525,44.4661,44.5029,10000.0
2012-09-24 12:55:00,60.44,60.45,60.39,60.45,16900.0,44.5029,44.5102,44.4661,44.5102,16900.0
2012-09-24 13:00:00,60.45,60.54,60.45,60.49,15700.0,44.5102,44.5765,44.5102,44.5397,15700.0
2012-09-24 13:05:00,60.5,60.53,60.48,60.53,9300.0,44.547,44.5691,44.5323,44.5691,9300.0
2012-09-24 13:10:00,60.54,60.57,60.52,60.54,17900.0,44.5765,44.5986,44.5618,44.5765,17900.0
2012-09-24 13:15:00,60.54,60.56,60.5,60.53,10800.0,44.5765,44.5912,44.547,44.5691,10800.0
2012-09-24 13:20:00,60.53,60.56,60.52,60.55,7500.0,44.5691,44.5912,44.5618,44.5839,7500.0
2012-09-24 13:25:00,60.56,60.6,60.52,60.54,15800.0,44.5912,44.6207,44.5618,44.5765,15800.0
2012-09-24 13:30:00,60.52,60.55,60.47,60.52,12000.0,44.5618,44.5839,44.525,44.5618,12000.0
2012-09-24 13:35:00,60.52,60.52,60.48,60.49,21800.0,44.5618,44.5618,44.5323,44.5397,21800.0
2012-09-24 13:40:00,60.48,60.54,60.48,60.54,10100.0,44.5323,44.5765,44.5323,44.5765,10100.0
2012-09-24 13:45:00,60.54,60.56,60.51,60.52,23200.0,44.5765,44.5912,44.5544,44.5618,23200.0
2012-09-24 13:50:00,60.53,60.59,60.53,60.59,23700.0,44.5691,44.6133,44.5691,44.6133,23700.0
2012-09-24 13:55:00,60.58,60.59,60.51,60.51,33200.0,44.606,44.6133,44.5544,44.5544,33200.0
2012-09-24 14:00:00,60.52,60.57,60.51,60.54,22200.0,44.5618,44.5986,44.5544,44.5765,22200.0
2012-09-24 14:05:00,60.54,60.56,60.51,60.51,22200.0,44.5765,44.5912,44.5544,44.5544,22200.0
2012-09-24 14:10:00,60.51,60.55,60.51,60.54,21400.0,44.5544,44.5839,44.5544,44.5765,21400.0
2012-09-24 14:15:00,60.54,60.61,60.54,60.61,19300.0,44.5765,44.628,44.5765,44.628,19300.0
2012-09-24 14:20:00,60.62,60.65,60.59,60.61,34300.0,44.6354,44.6575,44.6133,44.628,34300.0
2012-09-24 14:25:00,60.61,60.71,60.61,60.71,34000.0,44.628,44.7017,44.628,44.7017,34000.0
2012-09-24 14:30:00,60.71,60.75,60.69,60.7,39000.0,44.7017,44.7311,44.6869,44.6943,39000.0
2012-09-24 14:35:00,60.7,60.78,60.7,60.76,30100.0,44.6943,44.7532,44.6943,44.7385,30100.0
2012-09-24 14:40:00,60.76,60.85,60.76,60.83,35800.0,44.7385,44.8048,44.7385,44.79,35800.0
2012-09-24 14:45:00,60.84,60.86,60.81,60.81,26400.0,44.7974,44.8121,44.7753,44.7753,26400.0
2012-09-24 14:50:00,60.82,60.94,60.82,60.92,40700.0,44.7827,44.871,44.7827,44.8563,40700.0
2012-09-24 14:55:00,60.92,60.92,60.79,60.79,26800.0,44.8563,44.8563,44.7606,44.7606,26800.0
2012-09-24 15:00:00,60.81,60.81,60.69,60.7,27500.0,44.7753,44.7753,44.6869,44.6943,27500.0
2012-09-24 15:05:00,60.67,60.75,60.67,60.74,26900.0,44.6722,44.7311,44.6722,44.7238,26900.0
2012-09-24 15:10:00,60.74,60.74,60.69,60.72,23400.0,44.7238,44.7238,44.6869,44.709,23400.0
2012-09-24 15:15:00,60.72,60.73,60.7,60.7,32700.0,44.709,44.7164,44.6943,44.6943,32700.0
2012-09-24 15:20:00,60.72,60.72,60.69,60.7,23500.0,44.709,44.709,44.6869,44.6943,23500.0
2012-09-24 15:25:00,60.7,60.76,60.69,60.74,44100.0,44.6943,44.7385,44.6869,44.7238,44100.0
2012-09-24 15:30:00,60.75,60.75,60.65,60.66,35900.0,44.7311,44.7311,44.6575,44.6649,35900.0
2012-09-24 15:35:00,60.66,60.73,60.65,60.66,27900.0,44.6649,44.7164,44.6575,44.6649,27900.0
2012-09-24 15:40:00,60.65,60.71,60.61,60.63,34800.0,44.6575,44.7017,44.628,44.6428,34800.0
2012-09-24 15:45:00,60.63,60.67,60.6,60.63,41900.0,44.6428,44.6722,44.6207,44.6428,41900.0
2012-09-24 15:50:00,60.63,60.64,60.56,60.59,73800.0,44.6428,44.6501,44.5912,44.6133,73800.0
2012-09-24 15:55:00,60.58,60.65,60.57,60.63,63900.0,44.606,44.6575,44.5986,44.6428,63900.0
2012-09-25 09:30:00,60.78,60.9,60.58,60.6,43500.0,44.7532,44.8416,44.606,44.6207,43500.0
2012-09-25 09:35:00,60.58,60.58,60.38,60.41,36900.0,44.606,44.606,44.4587,44.4808,36900.0
2012-09-25 09:40:00,60.43,60.48,60.3,60.36,49200.0,44.4955,44.5323,44.3998,44.444,49200.0
2012-09-25 09:45:00,60.36,60.42,60.27,60.42,25500.0,44.444,44.4881,44.3777,44.4881,25500.0
2012-09-25 09:50:00,60.4,60.42,60.29,60.29,32500.0,44.4734,44.4881,44.3924,44.3924,32500.0
2012-09-25 09:55:00,60.28,60.32,60.14,60.26,40700.0,44.3851,44.4145,44.282,44.3703,40700.0
2012-09-25 10:00:00,60.28,60.48,60.25,60.4,32300.0,44.3851,44.5323,44.363,44.4734,32300.0
2012-09-25 10:05:00,60.39,60.59,60.35,60.58,30700.0,44.4661,44.6133,44.4366,44.606,30700.0
2012-09-25 10:10:00,60.55,60.7,60.49,60.7,37700.0,44.5839,44.6943,44.5397,44.6943,37700.0
2012-09-25 10:15:00,60.71,60.79,60.58,60.6,29400.0,44.7017,44.7606,44.606,44.6207,29400.0
2012-09-25 10:20:00,60.61,60.67,60.57,60.64,15600.0,44.628,44.6722,44.5986,44.6501,15600.0
2012-09-25 10:25:00,60.64,60.68,60.5,60.55,50600.0,44.6501,44.6796,44.547,44.5839,50600.0
2012-09-25 10:30:00,60.55,60.57,60.42,60.42,56000.0,44.5839,44.5986,44.4881,44.4881,56000.0
2012-09-25 10:35:00,60.43,60.51,60.4,60.41,25300.0,44.4955,44.5544,44.4734,44.4808,25300.0
2012-09-25 10:40:00,60.41,60.5,60.38,60.46,20900.0,44.4808,44.547,44.4587,44.5176,20900.0
2012-09-25 10:45:00,60.45,60.53,60.41,60.5,27200.0,44.5102,44.5691,44.4808,44.547,27200.0
2012-09-25 10:50:00,60.49,60.56,60.48,60.53,13600.0,44.5397,44.5912,44.5323,44.5691,13600.0
2012-09-25 10:55:00,60.53,60.55,60.5,60.55,19000.0,44.5691,44.5839,44.547,44.5839,19000.0
2012-09-25 11:00:00,60.55,60.61,60.55,60.61,26800.0,44.5839,44.628,44.5839,44.628,26800.0
2012-09-25 11:05:00,60.59,60.62,60.57,60.59,17300.0,44.6133,44.6354,44.5986,44.6133,17300.0
2012-09-25 11:10:00,60.6,60.63,60.5,60.54,20100.0,44.6207,44.6428,44.547,44.5765,20100.0
2012-09-25 11:15:00,60.54,60.63,60.53,60.56,15100.0,44.5765,44.6428,44.5691,44.5912,15100.0
2012-09-25 11:20:00,60.55,60.58,60.46,60.5,19600.0,44.5839,44.606,44.5176,44.547,19600.0
2012-09-25 11:25:00,60.5,60.52,60.46,60.49,24200.0,44.547,44.5618,44.5176,44.5397,24200.0
2012-09-25 11:30:00,60.49,60.5,60.46,60.48,16100.0,44.5397,44.547,44.5176,44.5323,16100.0
2012-09-25 11:35:00,60.49,60.52,60.46,60.52,17200.0,44.5397,44.5618,44.5176,44.5618,17200.0
2012-09-25 11:40:00,60.51,60.52,60.43,60.45,13600.0,44.5544,44.5618,44.4955,44.5102,13600.0
2012-09-25 11:45:00,60.45,60.48,60.39,60.43,22400.0,44.5102,44.5323,44.4661,44.4955,22400.0
2012-09-25 11:50:00,60.43,60.44,60.34,60.37,22800.0,44.4955,44.5029,44.4292,44.4513,22800.0
2012-09-25 11:55:00,60.36,60.36,60.28,60.32,40600.0,44.444,44.444,44.3851,44.4145,40600.0
2012-09-25 12:00:00,60.32,60.38,60.24,60.25,50200.0,44.4145,44.4587,44.3556,44.363,50200.0
2012-09-25 12:05:00,60.24,60.32,60.22,60.29,39900.0,44.3556,44.4145,44.3409,44.3924,39900.0
2012-09-25 12:10:00,60.29,60.37,60.28,60.36,17300.0,44.3924,44.4513,44.3851,44.444,17300.0
2012-09-25 12:15:00,60.35,60.36,60.25,60.27,15300.0,44.4366,44.444,44.363,44.3777,15300.0
2012-09-25 12:20:00,60.28,60.29,60.25,60.27,9000.0,44.3851,44.3924,44.363,44.3777,9000.0
2012-09-25 12:25:00,60.27,60.38,60.27,60.38,20500.0,44.3777,44.4587,44.3777,44.4587,20500.0
2012-09-25 12:30:00,60.37,60.46,60.36,60.4,42300.0,44.4513,44.5176,44.444,44.4734,42300.0
2012-09-25 12:35:00,60.39,60.4,60.25,60.25,19500.0,44.4661,44.4734,44.363,44.363,19500.0
2012-09-25 12:40:00,60.25,60.26,60.11,60.13,43900.0,44.363,44.3703,44.2599,44.2746,43900.0
2012-09-25 12:45:00,60.13,60.13,60.07,60.1,43300.0,44.2746,44.2746,44.2304,44.2525,43300.0
2012-09-25 12:50:00,60.1,60.14,60.08,60.11,24200.0,44.2525,44.282,44.2378,44.2599,24200.0
2012-09-25 12:55:00,60.13,60.25,60.11,60.25,28400.0,44.2746,44.363,44.2599,44.363,28400.0
2012-09-25 13:00:00,60.24,60.24,60.16,60.21,12000.0,44.3556,44.3556,44.2967,44.3335,12000.0
2012-09-25 13:05:00,60.19,60.24,60.15,60.17,14800.0,44.3188,44.3556,44.2893,44.3041,14800.0
2012-09-25 13:10:00,60.16,60.28,60.16,60.24,12200.0,44.2967,44.3851,44.2967,44.3556,12200.0
2012-09-25 13:15:00,60.24,60.31,60.23,60.27,18000.0,44.3556,44.4071,44.3482,44.3777,18000.0
2012-09-25 13:20:00,60.26,60.29,60.23,60.28,14400.0,44.3703,44.3924,44.3482,44.3851,14400.0
2012-09-25 13:25:00,60.28,60.31,60.23,60.24,12900.0,44.3851,44.4071,44.3482,44.3556,12900.0
2012-09-25 13:30:00,60.23,60.33,60.22,60.33,19900.0,44.3482,44.4219,44.3409,44.4219,19900.0
2012-09-25 13:35:00,60.35,60.36,60.23,60.23,9000.0,44.4366,44.444,44.3482,44.3482,9000.0
2012-09-25 13:40:00,60.24,60.26,60.13,60.13,10700.0,44.3556,44.3703,44.2746,44.2746,10700.0
2012-09-25 13:45:00,60.14,60.18,60.13,60.14,11200.0,44.282,44.3114,44.2746,44.282,11200.0
2012-09-25 13:50:00,60.13,60.2,60.13,60.17,11300.0,44.2746,44.3262,44.2746,44.3041,11300.0
2012-09-25 13:55:00,60.17,60.22,60.16,60.2,20600.0,44.3041,44.3409,44.2967,44.3262,20600.0
2012-09-25 14:00:00,60.19,60.19,60.12,60.13,22100.0,44.3188,44.3188,44.2672,44.2746,22100.0
2012-09-25 14:05:00,60.13,60.13,60.09,60.1,17500.0,44.2746,44.2746,44.2452,44.2525,17500.0
2012-09-25 14:10:00,60.1,60.16,60.1,60.12,18000.0,44.2525,44.2967,44.2525,44.2672,18000.0
2012-09-25 14:15:00,60.12,60.16,60.03,60.08,29700.0,44.2672,44.2967,44.201,44.2378,29700.0
2012-09-25 14:20:00,60.07,60.09,60.03,60.08,16300.0,44.2304,44.2452,44.201,44.2378,16300.0
2012-09-25 14:25:00,60.08,60.12,60.06,60.09,21800.0,44.2378,44.2672,44.2231,44.2452,21800.0
2012-09-25 14:30:00,60.09,60.16,60.07,60.16,13900.0,44.2452,44.2967,44.2304,44.2967,13900.0
2012-09-25 14:35:00,60.16,60.17,60.13,60.15,12800.0,44.2967,44.3041,44.2746,44.2893,12800.0
2012-09-25 14:40:00,60.15,60.15,60.08,60.09,10500.0,44.2893,44.2893,44.2378,44.2452,10500.0
2012-09-25 14:45:00,60.08,60.1,59.97,60.05,26700.0,44.2378,44.2525,44.1568,44.2157,26700.0
2012-09-25 14:50:00,60.06,60.06,60.02,60.04,21100.0,44.2231,44.2231,44.1936,44.2083,21100.0
2012-09-25 14:55:00,60.03,60.05,59.92,59.96,28700.0,44.201,44.2157,44.12,44.1494,28700.0
2012-09-25 15:00:00,59.97,60.02,59.92,59.99,42100.0,44.1568,44.1936,44.12,44.1715,42100.0
2012-09-25 15:05:00,59.99,59.99,59.86,59.88,47900.0,44.1715,44.1715,44.0758,44.0905,47900.0
2012-09-25 15:10:00,59.89,59.91,59.69,59.84,49300.0,44.0979,44.1126,43.9506,44.0611,49300.0
2012-09-25 15:15:00,59.84,59.89,59.83,59.85,41600.0,44.0611,44.0979,44.0537,44.0684,41600.0
2012-09-25 15:20:00,59.85,59.99,59.82,59.91,50200.0,44.0684,44.1715,44.0464,44.1126,50200.0
2012-09-25 15:25:00,59.89,59.95,59.87,59.95,38100.0,44.0979,44.1421,44.0832,44.1421,38100.0
2012-09-25 15:30:00,59.96,60.02,59.89,60.0,54000.0,44.1494,44.1936,44.0979,44.1789,54000.0
2012-09-25 15:35:00,60.0,60.03,59.85,59.86,71400.0,44.1789,44.201,44.0684,44.0758,71400.0
2012-09-25 15:40:00,59.85,59.9,59.8,59.81,89300.0,44.0684,44.1053,44.0316,44.039,89300.0
2012-09-25 15:45:00,59.81,59.86,59.77,59.79,101600.0,44.039,44.0758,44.0095,44.0243,101600.0
2012-09-25 15:50:00,59.78,59.84,59.73,59.84,75300.0,44.0169,44.0611,43.9801,44.0611,75300.0
2012-09-25 15:55:00,59.83,59.85,59.72,59.75,125100.0,44.0537,44.0684,43.9727,43.9948,125100.0
2012-09-26 09:30:00,59.47,59.54,59.22,59.36,76100.0,44.0723,44.1242,43.887,43.9908,76100.0
2012-09-26 09:35:00,59.35,59.38,59.15,59.17,35900.0,43.9834,44.0056,43.8352,43.85,35900.0
2012-09-26 09:40:00,59.15,59.19,58.9,59.09,44200.0,43.8352,43.8648,43.6499,43.7907,44200.0
2012-09-26 09:45:00,59.1,59.16,58.97,59.0,46600.0,43.7981,43.8426,43.7018,43.724,46600.0
2012-09-26 09:50:00,58.99,59.01,58.99,59.01,40200.0,43.7166,43.7314,43.7166,43.7314,40200.0
2012-09-26 09:55:00,59.0,59.15,58.98,59.04,18400.0,43.724,43.8352,43.7092,43.7536,18400.0
2012-09-26 10:00:00,59.07,59.1,58.93,59.08,20800.0,43.7759,43.7981,43.6721,43.7833,20800.0
2012-09-26 10:05:00,59.07,59.07,58.97,59.06,21100.0,43.7759,43.7759,43.7018,43.7685,21100.0
2012-09-26 10:10:00,59.06,59.07,58.94,58.97,30100.0,43.7685,43.7759,43.6795,43.7018,30100.0
2012-09-26 10:15:00,58.99,59.0,58.94,58.98,30300.0,43.7166,43.724,43.6795,43.7092,30300.0
2012-09-26 10:20:00,58.99,59.03,58.97,59.03,33500.0,43.7166,43.7462,43.7018,43.7462,33500.0
2012-09-26 10:25:00,59.02,59.03,58.91,58.91,39200.0,43.7388,43.7462,43.6573,43.6573,39200.0
2012-09-26 10:30:00,58.92,58.97,58.89,58.92,46600.0,43.6647,43.7018,43.6425,43.6647,46600.0
2012-09-26 10:35:00,58.92,58.92,58.7,58.73,53400.0,43.6647,43.6647,43.5017,43.5239,53400.0
2012-09-26 10:40:00,58.73,58.76,58.7,58.75,41100.0,43.5239,43.5461,43.5017,43.5387,41100.0
2012-09-26 10:45:00,58.75,58.78,58.67,58.7,75200.0,43.5387,43.561,43.4794,43.5017,75200.0
2012-09-26 10:50:00,58.7,58.72,58.65,58.66,40400.0,43.5017,43.5165,43.4646,43.472,40400.0
2012-09-26 10:55:00,58.67,58.67,58.59,58.59,32400.0,43.4794,43.4794,43.4202,43.4202,32400.0
2012-09-26 11:00:00,58.59,58.6,58.54,58.56,91700.0,43.4202,43.4276,43.3831,43.3979,91700.0
2012-09-26 11:05:00,58.56,58.59,58.5,58.54,56300.0,43.3979,43.4202,43.3535,43.3831,56300.0
2012-09-26 11:10:00,58.54,58.56,58.5,58.54,25300.0,43.3831,43.3979,43.3535,43.3831,25300.0
2012-09-26 11:15:00,58.53,58.56,58.51,58.56,88400.0,43.3757,43.3979,43.3609,43.3979,88400.0
2012-09-26 11:20:00,58.56,58.57,58.5,58.57,22800.0,43.3979,43.4053,43.3535,43.4053,22800.0
2012-09-26 11:25:00,58.56,58.62,58.56,58.59,41800.0,43.3979,43.4424,43.3979,43.4202,41800.0
2012-09-26 11:30:00,58.6,58.6,58.5,58.54,71600.0,43.4276,43.4276,43.3535,43.3831,71600.0
2012-09-26 11:35:00,58.54,58.63,58.53,58.59,22500.0,43.3831,43.4498,43.3757,43.4202,22500.0
2012-09-26 11:40:00,58.58,58.65,58.55,58.62,67900.0,43.4127,43.4646,43.3905,43.4424,67900.0
2012-09-26 11:45:00,58.63,58.68,58.62,58.62,32500.0,43.4498,43.4868,43.4424,43.4424,32500.0
2012-09-26 11:50:00,58.61,58.65,58.59,58.65,31900.0,43.435,43.4646,43.4202,43.4646,31900.0
2012-09-26 11:55:00,58.65,58.66,58.6,58.6,37500.0,43.4646,43.472,43.4276,43.4276,37500.0
2012-09-26 12:00:00,58.6,58.72,58.59,58.69,50200.0,43.4276,43.5165,43.4202,43.4943,50200.0
2012-09-26 12:05:00,58.7,58.81,58.65,58.65,117100.0,43.5017,43.5832,43.4646,43.4646,117100.0
2012-09-26 12:10:00,58.68,58.8,58.62,58.75,254000.0,43.4868,43.5758,43.4424,43.5387,254000.0
2012-09-26 12:15:00,58.75,58.81,58.75,58.78,27000.0,43.5387,43.5832,43.5387,43.561,27000.0
2012-09-26 12:20:00,58.79,58.85,58.78,58.85,19600.0,43.5684,43.6128,43.561,43.6128,19600.0
2012-09-26 12:25:00,58.86,58.91,58.81,58.83,27500.0,43.6202,43.6573,43.5832,43.598,27500.0
2012-09-26 12:30:00,58.83,58.89,58.82,58.85,25800.0,43.598,43.6425,43.5906,43.6128,25800.0
2012-09-26 12:35:00,58.86,58.88,58.79,58.83,20800.0,43.6202,43.6351,43.5684,43.598,20800.0
2012-09-26 12:40:00,58.83,58.87,58.8,58.83,15300.0,43.598,43.6277,43.5758,43.598,15300.0
2012-09-26 12:45:00,58.82,58.84,58.77,58.78,18300.0,43.5906,43.6054,43.5535,43.561,18300.0
2012-09-26 12:50:00,58.8,58.8,58.75,58.77,21300.0,43.5758,43.5758,43.5387,43.5535,21300.0
2012-09-26 12:55:00,58.76,58.8,58.75,58.77,37700.0,43.5461,43.5758,43.5387,43.5535,37700.0
2012-09-26 13:00:00,58.77,58.85,58.75,58.83,31900.0,43.5535,43.6128,43.5387,43.598,31900.0
2012-09-26 13:05:00,58.83,58.88,58.83,58.83,58700.0,43.598,43.6351,43.598,43.598,58700.0
2012-09-26 13:10:00,58.83,58.83,58.8,58.81,18700.0,43.598,43.598,43.5758,43.5832,18700.0
2012-09-26 13:15:00,58.81,58.85,58.78,58.83,24500.0,43.5832,43.6128,43.561,43.598,24500.0
2012-09-26 13:20:00,58.83,58.87,58.83,58.86,18900.0,43.598,43.6277,43.598,43.6202,18900.0
2012-09-26 13:25:00,58.87,58.92,58.82,58.84,75400.0,43.6277,43.6647,43.5906,43.6054,75400.0
2012-09-26 13:30:00,58.84,58.85,58.8,58.83,28200.0,43.6054,43.6128,43.5758,43.598,28200.0
2012-09-26 13:35:00,58.83,58.83,58.78,58.79,15600.0,43.598,43.598,43.561,43.5684,15600.0
2012-09-26 13:40:00,58.79,58.84,58.77,58.84,13500.0,43.5684,43.6054,43.5535,43.6054,13500.0
2012-09-26 13:45:00,58.83,58.85,58.76,58.77,24900.0,43.598,43.6128,43.5461,43.5535,24900.0
2012-09-26 13:50:00,58.79,58.89,58.79,58.81,18100.0,43.5684,43.6425,43.5684,43.5832,18100.0
2012-09-26 13:55:00,58.8,58.8,58.71,58.71,15600.0,43.5758,43.5758,43.5091,43.5091,15600.0
2012-09-26 14:00:00,58.72,58.87,58.72,58.82,24100.0,43.5165,43.6277,43.5165,43.5906,24100.0
2012-09-26 14:05:00,58.82,58.9,58.82,58.87,27400.0,43.5906,43.6499,43.5906,43.6277,27400.0
2012-09-26 14:10:00,58.87,58.88,58.8,58.82,12900.0,43.6277,43.6351,43.5758,43.5906,12900.0
2012-09-26 14:15:00,58.82,58.89,58.82,58.86,11600.0,43.5906,43.6425,43.5906,43.6202,11600.0
2012-09-26 14:20:00,58.85,58.88,58.84,58.86,16000.0,43.6128,43.6351,43.6054,43.6202,16000.0
2012-09-26 14:25:00,58.86,58.9,58.8,58.81,37900.0,43.6202,43.6499,43.5758,43.5832,37900.0
2012-09-26 14:30:00,58.81,58.91,58.76,58.84,34400.0,43.5832,43.6573,43.5461,43.6054,34400.0
2012-09-26 14:35:00,58.87,58.9,58.81,58.88,15200.0,43.6277,43.6499,43.5832,43.6351,15200.0
2012-09-26 14:40:00,58.88,58.91,58.86,58.87,17700.0,43.6351,43.6573,43.6202,43.6277,17700.0
2012-09-26 14:45:00,58.88,58.88,58.84,58.88,27800.0,43.6351,43.6351,43.6054,43.6351,27800.0
2012-09-26 14:50:00,58.87,58.87,58.79,58.81,41000.0,43.6277,43.6277,43.5684,43.5832,41000.0
2012-09-26 14:55:00,58.81,58.85,58.76,58.83,26400.0,43.5832,43.6128,43.5461,43.598,26400.0
2012-09-26 15:00:00,58.84,58.84,58.75,58.75,24500.0,43.6054,43.6054,43.5387,43.5387,24500.0
2012-09-26 15:05:00,58.75,58.77,58.68,58.72,31900.0,43.5387,43.5535,43.4868,43.5165,31900.0
2012-09-26 15:10:00,58.74,58.76,58.68,58.74,35400.0,43.5313,43.5461,43.4868,43.5313,35400.0
2012-09-26 15:15:00,58.73,58.82,58.72,58.75,63400.0,43.5239,43.5906,43.5165,43.5387,63400.0
2012-09-26 15:20:00,58.74,58.83,58.74,58.74,45400.0,43.5313,43.598,43.5313,43.5313,45400.0
2012-09-26 15:25:00,58.73,58.8,58.72,58.73,26900.0,43.5239,43.5758,43.5165,43.5239,26900.0
2012-09-26 15:30:00,58.72,58.78,58.7,58.72,45100.0,43.5165,43.561,43.5017,43.5165,45100.0
2012-09-26 15:35:00,58.72,58.73,58.67,58.72,46400.0,43.5165,43.5239,43.4794,43.5165,46400.0
2012-09-26 15:40:00,58.73,58.77,58.69,58.77,33100.0,43.5239,43.5535,43.4943,43.5535,33100.0
2012-09-26 15:45:00,58.76,58.76,58.66,58.68,82600.0,43.5461,43.5461,43.472,43.4868,82600.0
2012-09-26 15:50:00,58.68,58.74,58.65,58.73,70400.0,43.4868,43.5313,43.4646,43.5239,70400.0
2012-09-26 15:55:00,58.73,58.73,58.65,58.66,159000.0,43.5239,43.5239,43.4646,43.472,159000.0
2012-09-27 09:30:00,58.91,58.91,58.63,58.68,61900.0,43.6573,43.6573,43.4498,43.4868,61900.0
2012-09-27 09:35:00,58.66,58.66,58.33,58.38,57700.0,43.472,43.472,43.2275,43.2645,57700.0
2012-09-27 09:40:00,58.39,58.41,58.17,58.41,49100.0,43.2719,43.2868,43.1089,43.2868,49100.0
2012-09-27 09:45:00,58.38,58.4,58.3,58.37,83100.0,43.2645,43.2793,43.2052,43.2571,83100.0
2012-09-27 09:50:00,58.39,58.45,58.31,58.39,94800.0,43.2719,43.3164,43.2126,43.2719,94800.0
2012-09-27 09:55:00,58.39,58.39,58.19,58.32,24300.0,43.2719,43.2719,43.1237,43.2201,24300.0
2012-09-27 10:00:00,58.3,58.34,58.12,58.13,34900.0,43.2052,43.2349,43.0718,43.0793,34900.0
2012-09-27 10:05:00,58.12,58.19,58.12,58.18,40700.0,43.0718,43.1237,43.0718,43.1163,40700.0
2012-09-27 10:10:00,58.17,58.31,58.14,58.27,32500.0,43.1089,43.2126,43.0867,43.183,32500.0
2012-09-27 10:15:00,58.28,58.4,58.27,58.38,39000.0,43.1904,43.2793,43.183,43.2645,39000.0
2012-09-27 10:20:00,58.39,58.41,58.35,58.39,26400.0,43.2719,43.2868,43.2423,43.2719,26400.0
2012-09-27 10:25:00,58.41,58.43,58.33,58.34,34900.0,43.2868,43.3016,43.2275,43.2349,34900.0
2012-09-27 10:30:00,58.35,58.37,58.25,58.34,35100.0,43.2423,43.2571,43.1682,43.2349,35100.0
2012-09-27 10:35:00,58.33,58.39,58.3,58.34,19600.0,43.2275,43.2719,43.2052,43.2349,19600.0
2012-09-27 10:40:00,58.34,58.41,58.33,58.39,26800.0,43.2349,43.2868,43.2275,43.2719,26800.0
2012-09-27 10:45:00,58.39,58.49,58.39,58.49,25100.0,43.2719,43.346,43.2719,43.346,25100.0
2012-09-27 10:50:00,58.49,58.57,58.48,58.48,26200.0,43.346,43.4053,43.3386,43.3386,26200.0
2012-09-27 10:55:00,58.47,58.63,58.47,58.55,26800.0,43.3312,43.4498,43.3312,43.3905,26800.0
2012-09-27 11:00:00,58.56,58.66,58.55,58.6,61100.0,43.3979,43.472,43.3905,43.4276,61100.0
2012-09-27 11:05:00,58.58,58.62,58.55,58.57,29500.0,43.4127,43.4424,43.3905,43.4053,29500.0
2012-09-27 11:10:00,58.55,58.62,58.55,58.6,32700.0,43.3905,43.4424,43.3905,43.4276,32700.0
2012-09-27 11:15:00,58.61,58.67,58.6,58.65,25900.0,43.435,43.4794,43.4276,43.4646,25900.0
2012-09-27 11:20:00,58.64,58.7,58.6,58.6,48000.0,43.4572,43.5017,43.4276,43.4276,48000.0
2012-09-27 11:25:00,58.61,58.69,58.57,58.67,49700.0,43.435,43.4943,43.4053,43.4794,49700.0
2012-09-27 11:30:00,58.66,58.69,58.62,58.65,22600.0,43.472,43.4943,43.4424,43.4646,22600.0
2012-09-27 11:35:00,58.65,58.69,58.65,58.66,12700.0,43.4646,43.4943,43.4646,43.472,12700.0
2012-09-27 11:40:00,58.66,58.7,58.64,58.67,14300.0,43.472,43.5017,43.4572,43.4794,14300.0
2012-09-27 11:45:00,58.65,58.69,58.64,58.64,9800.0,43.4646,43.4943,43.4572,43.4572,9800.0
2012-09-27 11:50:00,58.65,58.76,58.65,58.74,37700.0,43.4646,43.5461,43.4646,43.5313,37700.0
2012-09-27 11:55:00,58.74,58.95,58.72,58.91,41800.0,43.5313,43.6869,43.5165,43.6573,41800.0
2012-09-27 12:00:00,58.91,59.03,58.87,59.02,49800.0,43.6573,43.7462,43.6277,43.7388,49800.0
2012-09-27 12:05:00,59.04,59.09,58.95,58.96,60100.0,43.7536,43.7907,43.6869,43.6944,60100.0
2012-09-27 12:10:00,58.96,59.04,58.94,59.01,9100.0,43.6944,43.7536,43.6795,43.7314,9100.0
2012-09-27 12:15:00,59.0,59.01,58.94,58.94,9800.0,43.724,43.7314,43.6795,43.6795,9800.0
2012-09-27 12:20:00,58.95,59.0,58.88,58.95,15200.0,43.6869,43.724,43.6351,43.6869,15200.0
2012-09-27 12:25:00,58.96,59.1,58.95,59.04,39800.0,43.6944,43.7981,43.6869,43.7536,39800.0
2012-09-27 12:30:00,59.04,59.14,59.04,59.08,33100.0,43.7536,43.8277,43.7536,43.7833,33100.0
2012-09-27 12:35:00,59.09,59.11,59.05,59.05,22000.0,43.7907,43.8055,43.761,43.761,22000.0
2012-09-27 12:40:00,59.07,59.08,59.02,59.04,17500.0,43.7759,43.7833,43.7388,43.7536,17500.0
2012-09-27 12:45:00,59.03,59.13,59.03,59.1,21600.0,43.7462,43.8203,43.7462,43.7981,21600.0
2012-09-27 12:50:00,59.1,59.15,59.09,59.11,17500.0,43.7981,43.8352,43.7907,43.8055,17500.0
2012-09-27 12:55:00,59.12,59.25,59.12,59.14,29400.0,43.8129,43.9093,43.8129,43.8277,29400.0
2012-09-27 13:00:00,59.12,59.12,59.07,59.07,12100.0,43.8129,43.8129,43.7759,43.7759,12100.0
2012-09-27 13:05:00,59.07,59.1,59.05,59.09,8900.0,43.7759,43.7981,43.761,43.7907,8900.0
2012-09-27 13:10:00,59.09,59.12,59.06,59.06,10900.0,43.7907,43.8129,43.7685,43.7685,10900.0
2012-09-27 13:15:00,59.06,59.15,59.06,59.08,22200.0,43.7685,43.8352,43.7685,43.7833,22200.0
2012-09-27 13:20:00,59.08,59.13,59.07,59.07,10600.0,43.7833,43.8203,43.7759,43.7759,10600.0
2012-09-27 13:25:00,59.1,59.16,59.1,59.15,21900.0,43.7981,43.8426,43.7981,43.8352,21900.0
2012-09-27 13:30:00,59.14,59.14,59.06,59.08,14000.0,43.8277,43.8277,43.7685,43.7833,14000.0
2012-09-27 13:35:00,59.1,59.22,59.1,59.22,25300.0,43.7981,43.887,43.7981,43.887,25300.0
2012-09-27 13:40:00,59.21,59.28,59.16,59.16,41700.0,43.8796,43.9315,43.8426,43.8426,41700.0
2012-09-27 13:45:00,59.16,59.19,59.11,59.12,26900.0,43.8426,43.8648,43.8055,43.8129,26900.0
2012-09-27 13:50:00,59.11,59.17,59.07,59.07,41000.0,43.8055,43.85,43.7759,43.7759,41000.0
2012-09-27 13:55:00,59.08,59.16,59.05,59.12,26700.0,43.7833,43.8426,43.761,43.8129,26700.0
2012-09-27 14:00:00,59.11,59.23,59.11,59.18,13400.0,43.8055,43.8944,43.8055,43.8574,13400.0
2012-09-27 14:05:00,59.2,59.25,59.19,59.19,21600.0,43.8722,43.9093,43.8648,43.8648,21600.0
2012-09-27 14:10:00,59.19,59.25,59.13,59.14,32000.0,43.8648,43.9093,43.8203,43.8277,32000.0
2012-09-27 14:15:00,59.14,59.14,59.09,59.11,40100.0,43.8277,43.8277,43.7907,43.8055,40100.0
2012-09-27 14:20:00,59.11,59.19,59.07,59.16,18500.0,43.8055,43.8648,43.7759,43.8426,18500.0
2012-09-27 14:25:00,59.17,59.21,59.17,59.19,17000.0,43.85,43.8796,43.85,43.8648,17000.0
2012-09-27 14:30:00,59.2,59.21,59.11,59.15,20600.0,43.8722,43.8796,43.8055,43.8352,20600.0
2012-09-27 14:35:00,59.15,59.15,59.08,59.14,19600.0,43.8352,43.8352,43.7833,43.8277,19600.0
2012-09-27 14:40:00,59.15,59.15,59.06,59.12,61800.0,43.8352,43.8352,43.7685,43.8129,61800.0
2012-09-27 14:45:00,59.11,59.14,59.1,59.12,16400.0,43.8055,43.8277,43.7981,43.8129,16400.0
2012-09-27 14:50:00,59.13,59.18,59.07,59.07,44100.0,43.8203,43.8574,43.7759,43.7759,44100.0
2012-09-27 14:55:00,59.07,59.16,59.07,59.14,18800.0,43.7759,43.8426,43.7759,43.8277,18800.0
2012-09-27 15:00:00,59.13,59.21,59.11,59.19,32900.0,43.8203,43.8796,43.8055,43.8648,32900.0
2012-09-27 15:05:00,59.18,59.21,59.17,59.19,47300.0,43.8574,43.8796,43.85,43.8648,47300.0
2012-09-27 15:10:00,59.18,59.23,59.17,59.2,47000.0,43.8574,43.8944,43.85,43.8722,47000.0
2012-09-27 15:15:00,59.21,59.21,59.13,59.16,24100.0,43.8796,43.8796,43.8203,43.8426,24100.0
2012-09-27 15:20:00,59.17,59.2,59.13,59.15,19400.0,43.85,43.8722,43.8203,43.8352,19400.0
2012-09-27 15:25:00,59.15,59.21,59.15,59.17,47500.0,43.8352,43.8796,43.8352,43.85,47500.0
2012-09-27 15:30:00,59.17,59.18,59.13,59.18,24200.0,43.85,43.8574,43.8203,43.8574,24200.0
2012-09-27 15:35:00,59.18,59.24,59.16,59.18,64100.0,43.8574,43.9019,43.8426,43.8574,64100.0
2012-09-27 15:40:00,59.18,59.26,59.17,59.24,62700.0,43.8574,43.9167,43.85,43.9019,62700.0
2012-09-27 15:45:00,59.24,59.25,59.06,59.09,121600.0,43.9019,43.9093,43.7685,43.7907,121600.0
2012-09-27 15:50:00,59.11,59.13,59.06,59.09,62700.0,43.8055,43.8203,43.7685,43.7907,62700.0
2012-09-27 15:55:00,59.11,59.2,59.09,59.17,136200.0,43.8055,43.8722,43.7907,43.85,136200.0
2012-09-28 09:30:00,58.94,59.04,58.85,58.93,44900.0,43.6795,43.7536,43.6128,43.6721,44900.0
2012-09-28 09:35:00,58.94,59.11,58.93,59.05,13700.0,43.6795,43.8055,43.6721,43.761,13700.0
2012-09-28 09:40:00,59.05,59.12,58.75,58.79,23400.0,43.761,43.8129,43.5387,43.5684,23400.0
2012-09-28 09:45:00,58.79,58.83,58.63,58.79,23400.0,43.5684,43.598,43.4498,43.5684,23400.0
2012-09-28 09:50:00,58.76,58.85,58.69,58.84,19900.0,43.5461,43.6128,43.4943,43.6054,19900.0
2012-09-28 09:55:00,58.82,58.91,58.77,58.88,22400.0,43.5906,43.6573,43.5535,43.6351,22400.0
2012-09-28 10:00:00,58.87,59.06,58.87,59.06,24600.0,43.6277,43.7685,43.6277,43.7685,24600.0
2012-09-28 10:05:00,59.05,59.13,58.99,59.02,22600.0,43.761,43.8203,43.7166,43.7388,22600.0
2012-09-28 10:10:00,59.03,59.06,58.94,58.99,58300.0,43.7462,43.7685,43.6795,43.7166,58300.0
2012-09-28 10:15:00,58.98,59.01,58.92,58.93,18000.0,43.7092,43.7314,43.6647,43.6721,18000.0
2012-09-28 10:20:00,58.93,59.03,58.91,58.97,12200.0,43.6721,43.7462,43.6573,43.7018,12200.0
2012-09-28 10:25:00,59.0,59.0,58.81,58.9,34400.0,43.724,43.724,43.5832,43.6499,34400.0
2012-09-28 10:30:00,58.9,59.03,58.87,59.03,42200.0,43.6499,43.7462,43.6277,43.7462,42200.0
2012-09-28 10:35:00,59.01,59.15,58.98,59.14,23300.0,43.7314,43.8352,43.7092,43.8277,23300.0
2012-09-28 10:40:00,59.14,59.17,58.97,58.97,35200.0,43.8277,43.85,43.7018,43.7018,35200.0
2012-09-28 10:45:00,58.96,59.22,58.96,59.16,35500.0,43.6944,43.887,43.6944,43.8426,35500.0
2012-09-28 10:50:00,59.17,59.18,59.03,59.06,27400.0,43.85,43.8574,43.7462,43.7685,27400.0
2012-09-28 10:55:00,59.06,59.21,59.05,59.21,22200.0,43.7685,43.8796,43.761,43.8796,22200.0
2012-09-28 11:00:00,59.21,59.21,59.14,59.18,32900.0,43.8796,43.8796,43.8277,43.8574,32900.0
2012-09-28 11:05:00,59.16,59.23,59.16,59.23,16000.0,43.8426,43.8944,43.8426,43.8944,16000.0
2012-09-28 11:10:00,59.22,59.25,59.11,59.13,27700.0,43.887,43.9093,43.8055,43.8203,27700.0
2012-09-28 11:15:00,59.11,59.18,59.11,59.14,12300.0,43.8055,43.8574,43.8055,43.8277,12300.0
2012-09-28 11:20:00,59.15,59.22,59.15,59.2,14800.0,43.8352,43.887,43.8352,43.8722,14800.0
2012-09-28 11:25:00,59.2,59.2,59.09,59.09,12900.0,43.8722,43.8722,43.7907,43.7907,12900.0
2012-09-28 11:30:00,59.09,59.22,59.09,59.13,15600.0,43.7907,43.887,43.7907,43.8203,15600.0
2012-09-28 11:35:00,59.13,59.22,59.12,59.19,19400.0,43.8203,43.887,43.8129,43.8648,19400.0
2012-09-28 11:40:00,59.19,59.2,59.18,59.18,11000.0,43.8648,43.8722,43.8574,43.8574,11000.0
2012-09-28 11:45:00,59.2,59.32,59.19,59.29,24300.0,43.8722,43.9611,43.8648,43.9389,24300.0
2012-09-28 11:50:00,59.29,59.29,59.18,59.22,25600.0,43.9389,43.9389,43.8574,43.887,25600.0
2012-09-28 11:55:00,59.24,59.31,59.22,59.27,20400.0,43.9019,43.9537,43.887,43.9241,20400.0
2012-09-28 12:00:00,59.26,59.32,59.22,59.26,21300.0,43.9167,43.9611,43.887,43.9167,21300.0
2012-09-28 12:05:00,59.25,59.37,59.25,59.35,11500.0,43.9093,43.9982,43.9093,43.9834,11500.0
2012-09-28 12:10:00,59.34,59.43,59.34,59.43,20600.0,43.976,44.0427,43.976,44.0427,20600.0
2012-09-28 12:15:00,59.42,59.49,59.42,59.44,13900.0,44.0353,44.0871,44.0353,44.0501,13900.0
2012-09-28 12:20:00,59.45,59.48,59.39,59.41,30600.0,44.0575,44.0797,44.013,44.0278,30600.0
2012-09-28 12:25:00,59.42,59.47,59.4,59.44,65300.0,44.0353,44.0723,44.0204,44.0501,65300.0
2012-09-28 12:30:00,59.44,59.51,59.44,59.49,28500.0,44.0501,44.1019,44.0501,44.0871,28500.0
2012-09-28 12:35:00,59.5,59.54,59.48,59.49,29600.0,44.0945,44.1242,44.0797,44.0871,29600.0
2012-09-28 12:40:00,59.5,59.5,59.46,59.49,16700.0,44.0945,44.0945,44.0649,44.0871,16700.0
2012-09-28 12:45:00,59.49,59.54,59.47,59.48,24000.0,44.0871,44.1242,44.0723,44.0797,24000.0
2012-09-28 12:50:00,59.48,59.56,59.46,59.55,26900.0,44.0797,44.139,44.0649,44.1316,26900.0
2012-09-28 12:55:00,59.54,59.55,59.48,59.52,16800.0,44.1242,44.1316,44.0797,44.1094,16800.0
2012-09-28 13:00:00,59.52,59.6,59.51,59.58,19400.0,44.1094,44.1686,44.1019,44.1538,19400.0
2012-09-28 13:05:00,59.57,59.57,59.45,59.46,27400.0,44.1464,44.1464,44.0575,44.0649,27400.0
2012-09-28 13:10:00,59.45,59.51,59.4,59.46,23400.0,44.0575,44.1019,44.0204,44.0649,23400.0
2012-09-28 13:15:00,59.46,59.53,59.46,59.51,22000.0,44.0649,44.1168,44.0649,44.1019,22000.0
2012-09-28 13:20:00,59.51,59.61,59.51,59.59,18600.0,44.1019,44.1761,44.1019,44.1612,18600.0
2012-09-28 13:25:00,59.61,59.62,59.56,59.58,15400.0,44.1761,44.1835,44.139,44.1538,15400.0
2012-09-28 13:30:00,59.58,59.66,59.58,59.66,21100.0,44.1538,44.2131,44.1538,44.2131,21100.0
2012-09-28 13:35:00,59.66,59.76,59.66,59.76,26200.0,44.2131,44.2872,44.2131,44.2872,26200.0
2012-09-28 13:40:00,59.76,59.78,59.72,59.73,15000.0,44.2872,44.302,44.2576,44.265,15000.0
2012-09-28 13:45:00,59.73,59.73,59.64,59.68,23600.0,44.265,44.265,44.1983,44.2279,23600.0
2012-09-28 13:50:00,59.68,59.7,59.63,59.65,20900.0,44.2279,44.2428,44.1909,44.2057,20900.0
2012-09-28 13:55:00,59.66,59.7,59.65,59.65,14400.0,44.2131,44.2428,44.2057,44.2057,14400.0
2012-09-28 14:00:00,59.65,59.77,59.65,59.69,30400.0,44.2057,44.2946,44.2057,44.2353,30400.0
2012-09-28 14:05:00,59.7,59.72,59.62,59.63,14500.0,44.2428,44.2576,44.1835,44.1909,14500.0
2012-09-28 14:10:00,59.61,59.67,59.61,59.64,21700.0,44.1761,44.2205,44.1761,44.1983,21700.0
2012-09-28 14:15:00,59.65,59.65,59.54,59.59,27600.0,44.2057,44.2057,44.1242,44.1612,27600.0
2012-09-28 14:20:00,59.57,59.63,59.56,59.59,20800.0,44.1464,44.1909,44.139,44.1612,20800.0
2012-09-28 14:25:00,59.59,59.65,59.57,59.57,21100.0,44.1612,44.2057,44.1464,44.1464,21100.0
2012-09-28 14:30:00,59.57,59.58,59.52,59.58,18600.0,44.1464,44.1538,44.1094,44.1538,18600.0
2012-09-28 14:35:00,59.58,59.61,59.5,59.55,32900.0,44.1538,44.1761,44.0945,44.1316,32900.0
2012-09-28 14:40:00,59.55,59.56,59.5,59.55,23200.0,44.1316,44.139,44.0945,44.1316,23200.0
2012-09-28 14:45:00,59.55,59.6,59.54,59.6,14100.0,44.1316,44.1686,44.1242,44.1686,14100.0
2012-09-28 14:50:00,59.6,59.63,59.54,59.54,24100.0,44.1686,44.1909,44.1242,44.1242,24100.0
2012-09-28 14:55:00,59.54,59.61,59.54,59.57,18300.0,44.1242,44.1761,44.1242,44.1464,18300.0
2012-09-28 15:00:00,59.56,59.59,59.51,59.52,18700.0,44.139,44.1612,44.1019,44.1094,18700.0
2012-09-28 15:05:00,59.51,59.52,59.48,59.5,35500.0,44.1019,44.1094,44.0797,44.0945,35500.0
2012-09-28 15:10:00,59.5,59.52,59.48,59.49,26100.0,44.0945,44.1094,44.0797,44.0871,26100.0
2012-09-28 15:15:00,59.49,59.59,59.43,59.43,28700.0,44.0871,44.1612,44.0427,44.0427,28700.0
2012-09-28 15:20:00,59.45,59.5,59.44,59.48,29200.0,44.0575,44.0945,44.0501,44.0797,29200.0
2012-09-28 15:25:00,59.48,59.48,59.35,59.42,45400.0,44.0797,44.0797,43.9834,44.0353,45400.0
2012-09-28 15:30:00,59.42,59.47,59.32,59.32,31700.0,44.0353,44.0723,43.9611,43.9611,31700.0
2012-09-28 15:35:00,59.32,59.37,59.28,59.3,32600.0,43.9611,43.9982,43.9315,43.9463,32600.0
2012-09-28 15:40:00,59.29,59.44,59.28,59.43,47700.0,43.9389,44.0501,43.9315,44.0427,47700.0
2012-09-28 15:45:00,59.43,59.61,59.43,59.52,77500.0,44.0427,44.1761,44.0427,44.1094,77500.0
2012-09-28 15:50:00,59.53,59.57,59.49,59.49,53300.0,44.1168,44.1464,44.0871,44.0871,53300.0
2012-09-28 15:55:00,59.5,59.53,59.44,59.45,122800.0,44.0945,44.1168,44.0501,44.0575,122800.0
2012-10-01 09:30:00,59.54,59.8,59.5,59.62,46700.0,44.1242,44.3169,44.0945,44.1835,46700.0
2012-10-01 09:35:00,59.65,59.69,59.5,59.56,25100.0,44.2057,44.2353,44.0945,44.139,25100.0
2012-10-01 09:40:00,59.57,59.57,59.39,59.43,15400.0,44.1464,44.1464,44.013,44.0427,15400.0
2012-10-01 09:45:00,59.42,59.65,59.42,59.55,28900.0,44.0353,44.2057,44.0353,44.1316,28900.0
2012-10-01 09:50:00,59.56,59.57,59.38,59.45,29200.0,44.139,44.1464,44.0056,44.0575,29200.0
2012-10-01 09:55:00,59.45,59.53,59.44,59.5,19200.0,44.0575,44.1168,44.0501,44.0945,19200.0
2012-10-01 10:00:00,59.54,60.07,59.51,60.03,69500.0,44.1242,44.517,44.1019,44.4873,69500.0
2012-10-01 10:05:00,60.05,60.2,60.04,60.17,80000.0,44.5021,44.6133,44.4947,44.5911,80000.0
2012-10-01 10:10:00,60.15,60.19,60.01,60.06,37200.0,44.5762,44.6059,44.4725,44.5095,37200.0
2012-10-01 10:15:00,60.07,60.14,60.07,60.08,18800.0,44.517,44.5688,44.517,44.5244,18800.0
2012-10-01 10:20:00,60.08,60.11,60.01,60.03,20800.0,44.5244,44.5466,44.4725,44.4873,20800.0
2012-10-01 10:25:00,60.05,60.06,59.89,59.96,33300.0,44.5021,44.5095,44.3836,44.4354,33300.0
2012-10-01 10:30:00,59.96,59.97,59.91,59.92,18200.0,44.4354,44.4428,44.3984,44.4058,18200.0
2012-10-01 10:35:00,59.93,60.05,59.93,60.04,19700.0,44.4132,44.5021,44.4132,44.4947,19700.0
2012-10-01 10:40:00,60.02,60.06,59.96,60.06,30500.0,44.4799,44.5095,44.4354,44.5095,30500.0
2012-10-01 10:45:00,60.05,60.08,59.97,60.03,93700.0,44.5021,44.5244,44.4428,44.4873,93700.0
2012-10-01 10:50:00,60.01,60.05,59.96,60.03,30700.0,44.4725,44.5021,44.4354,44.4873,30700.0
2012-10-01 10:55:00,60.03,60.07,60.01,60.04,22800.0,44.4873,44.517,44.4725,44.4947,22800.0
2012-10-01 11:00:00,60.06,60.21,60.05,60.18,34300.0,44.5095,44.6207,44.5021,44.5985,34300.0
2012-10-01 11:05:00,60.17,60.18,60.02,60.05,26500.0,44.5911,44.5985,44.4799,44.5021,26500.0
2012-10-01 11:10:00,60.04,60.1,60.03,60.08,41000.0,44.4947,44.5392,44.4873,44.5244,41000.0
2012-10-01 11:15:00,60.09,60.12,60.07,60.1,23100.0,44.5318,44.554,44.517,44.5392,23100.0
2012-10-01 11:20:00,60.09,60.13,60.08,60.09,46900.0,44.5318,44.5614,44.5244,44.5318,46900.0
2012-10-01 11:25:00,60.08,60.19,60.08,60.1,29800.0,44.5244,44.6059,44.5244,44.5392,29800.0
2012-10-01 11:30:00,60.09,60.1,60.04,60.04,26500.0,44.5318,44.5392,44.4947,44.4947,26500.0
2012-10-01 11:35:00,60.04,60.1,60.03,60.09,36500.0,44.4947,44.5392,44.4873,44.5318,36500.0
2012-10-01 11:40:00,60.09,60.12,60.08,60.11,17000.0,44.5318,44.554,44.5244,44.5466,17000.0
2012-10-01 11:45:00,60.11,60.15,60.09,60.1,14300.0,44.5466,44.5762,44.5318,44.5392,14300.0
2012-10-01 11:50:00,60.08,60.09,59.97,60.0,20500.0,44.5244,44.5318,44.4428,44.4651,20500.0
2012-10-01 11:55:00,60.0,60.0,59.87,59.96,26000.0,44.4651,44.4651,44.3687,44.4354,26000.0
2012-10-01 12:00:00,59.96,60.04,59.94,60.03,45400.0,44.4354,44.4947,44.4206,44.4873,45400.0
2012-10-01 12:05:00,60.03,60.07,59.98,59.98,46900.0,44.4873,44.517,44.4503,44.4503,46900.0
2012-10-01 12:10:00,59.98,60.01,59.94,59.98,16700.0,44.4503,44.4725,44.4206,44.4503,16700.0
2012-10-01 12:15:00,59.99,60.04,59.98,59.99,21400.0,44.4577,44.4947,44.4503,44.4577,21400.0
2012-10-01 12:20:00,59.99,60.04,59.99,60.02,15600.0,44.4577,44.4947,44.4577,44.4799,15600.0
2012-10-01 12:25:00,60.02,60.03,60.0,60.03,11900.0,44.4799,44.4873,44.4651,44.4873,11900.0
2012-10-01 12:30:00,60.02,60.04,59.92,59.95,29400.0,44.4799,44.4947,44.4058,44.428,29400.0
2012-10-01 12:35:00,59.96,60.02,59.96,60.01,13500.0,44.4354,44.4799,44.4354,44.4725,13500.0
2012-10-01 12:40:00,60.01,60.04,59.99,60.01,25600.0,44.4725,44.4947,44.4577,44.4725,25600.0
2012-10-01 12:45:00,59.99,60.02,59.81,59.81,27500.0,44.4577,44.4799,44.3243,44.3243,27500.0
2012-10-01 12:50:00,59.82,59.86,59.77,59.82,19900.0,44.3317,44.3613,44.2946,44.3317,19900.0
2012-10-01 12:55:00,59.83,59.88,59.82,59.88,15100.0,44.3391,44.3761,44.3317,44.3761,15100.0
2012-10-01 13:00:00,59.89,59.9,59.76,59.76,22200.0,44.3836,44.391,44.2872,44.2872,22200.0
2012-10-01 13:05:00,59.76,59.85,59.66,59.66,33300.0,44.2872,44.3539,44.2131,44.2131,33300.0
2012-10-01 13:10:00,59.65,59.65,59.55,59.61,30100.0,44.2057,44.2057,44.1316,44.1761,30100.0
2012-10-01 13:15:00,59.61,59.65,59.53,59.63,19700.0,44.1761,44.2057,44.1168,44.1909,19700.0
2012-10-01 13:20:00,59.65,59.65,59.58,59.63,15500.0,44.2057,44.2057,44.1538,44.1909,15500.0
2012-10-01 13:25:00,59.64,59.77,59.63,59.76,21600.0,44.1983,44.2946,44.1909,44.2872,21600.0
2012-10-01 13:30:00,59.75,59.75,59.58,59.62,20300.0,44.2798,44.2798,44.1538,44.1835,20300.0
2012-10-01 13:35:00,59.63,59.71,59.61,59.61,12800.0,44.1909,44.2502,44.1761,44.1761,12800.0
2012-10-01 13:40:00,59.59,59.65,59.54,59.63,32900.0,44.1612,44.2057,44.1242,44.1909,32900.0
2012-10-01 13:45:00,59.64,59.74,59.64,59.73,19300.0,44.1983,44.2724,44.1983,44.265,19300.0
2012-10-01 13:50:00,59.73,59.77,59.63,59.66,51500.0,44.265,44.2946,44.1909,44.2131,51500.0
2012-10-01 13:55:00,59.69,59.74,59.65,59.71,38000.0,44.2353,44.2724,44.2057,44.2502,38000.0
2012-10-01 14:00:00,59.71,59.83,59.69,59.82,15700.0,44.2502,44.3391,44.2353,44.3317,15700.0
2012-10-01 14:05:00,59.82,59.82,59.74,59.77,16800.0,44.3317,44.3317,44.2724,44.2946,16800.0
2012-10-01 14:10:00,59.77,59.79,59.74,59.75,15000.0,44.2946,44.3095,44.2724,44.2798,15000.0
2012-10-01 14:15:00,59.75,59.77,59.58,59.62,22200.0,44.2798,44.2946,44.1538,44.1835,22200.0
2012-10-01 14:20:00,59.62,59.73,59.58,59.72,31400.0,44.1835,44.265,44.1538,44.2576,31400.0
2012-10-01 14:25:00,59.73,59.73,59.67,59.7,20200.0,44.265,44.265,44.2205,44.2428,20200.0
2012-10-01 14:30:00,59.7,59.78,59.7,59.73,20400.0,44.2428,44.302,44.2428,44.265,20400.0
2012-10-01 14:35:00,59.73,59.81,59.73,59.75,25200.0,44.265,44.3243,44.265,44.2798,25200.0
2012-10-01 14:40:00,59.76,59.81,59.74,59.8,17700.0,44.2872,44.3243,44.2724,44.3169,17700.0
2012-10-01 14:45:00,59.79,59.82,59.75,59.81,14700.0,44.3095,44.3317,44.2798,44.3243,14700.0
2012-10-01 14:50:00,59.8,59.83,59.77,59.82,19000.0,44.3169,44.3391,44.2946,44.3317,19000.0
2012-10-01 14:55:00,59.81,59.83,59.78,59.82,28200.0,44.3243,44.3391,44.302,44.3317,28200.0
2012-10-01 15:00:00,59.81,59.82,59.65,59.65,29100.0,44.3243,44.3317,44.2057,44.2057,29100.0
2012-10-01 15:05:00,59.66,59.7,59.62,59.67,49400.0,44.2131,44.2428,44.1835,44.2205,49400.0
2012-10-01 15:10:00,59.67,59.67,59.54,59.54,30200.0,44.2205,44.2205,44.1242,44.1242,30200.0
2012-10-01 15:15:00,59.53,59.62,59.51,59.55,28900.0,44.1168,44.1835,44.1019,44.1316,28900.0
2012-10-01 15:20:00,59.55,59.55,59.43,59.44,62300.0,44.1316,44.1316,44.0427,44.0501,62300.0
2012-10-01 15:25:00,59.43,59.55,59.37,59.54,48200.0,44.0427,44.1316,43.9982,44.1242,48200.0
2012-10-01 15:30:00,59.53,59.57,59.49,59.51,35900.0,44.1168,44.1464,44.0871,44.1019,35900.0
2012-10-01 15:35:00,59.52,59.55,59.39,59.46,41900.0,44.1094,44.1316,44.013,44.0649,41900.0
2012-10-01 15:40:00,59.47,59.58,59.46,59.49,42200.0,44.0723,44.1538,44.0649,44.0871,42200.0
2012-10-01 15:45:00,59.48,59.53,59.42,59.5,55700.0,44.0797,44.1168,44.0353,44.0945,55700.0
2012-10-01 15:50:00,59.5,59.54,59.44,59.48,58700.0,44.0945,44.1242,44.0501,44.0797,58700.0
2012-10-01 15:55:00,59.47,59.58,59.47,59.57,95700.0,44.0723,44.1538,44.0723,44.1464,95700.0
2012-10-02 09:30:00,59.65,59.84,59.58,59.69,32100.0,44.2057,44.3465,44.1538,44.2353,32100.0
2012-10-02 09:35:00,59.67,59.8,59.58,59.58,12900.0,44.2205,44.3169,44.1538,44.1538,12900.0
2012-10-02 09:40:00,59.6,59.7,59.51,59.55,37200.0,44.1686,44.2428,44.1019,44.1316,37200.0
2012-10-02 09:45:00,59.55,59.62,59.45,59.49,62000.0,44.1316,44.1835,44.0575,44.0871,62000.0
2012-10-02 09:50:00,59.49,59.56,59.45,59.54,46700.0,44.0871,44.139,44.0575,44.1242,46700.0
2012-10-02 09:55:00,59.55,59.57,59.43,59.45,18600.0,44.1316,44.1464,44.0427,44.0575,18600.0
2012-10-02 10:00:00,59.43,59.43,59.21,59.26,19600.0,44.0427,44.0427,43.8796,43.9167,19600.0
2012-10-02 10:05:00,59.27,59.41,59.27,59.39,19400.0,43.9241,44.0278,43.9241,44.013,19400.0
2012-10-02 10:10:00,59.4,59.41,59.29,59.33,22200.0,44.0204,44.0278,43.9389,43.9686,22200.0
2012-10-02 10:15:00,59.32,59.36,59.29,59.36,8600.0,43.9611,43.9908,43.9389,43.9908,8600.0
2012-10-02 10:20:00,59.34,59.47,59.34,59.45,12300.0,43.976,44.0723,43.976,44.0575,12300.0
2012-10-02 10:25:00,59.45,59.49,59.43,59.46,29200.0,44.0575,44.0871,44.0427,44.0649,29200.0
2012-10-02 10:30:00,59.46,59.57,59.44,59.53,14400.0,44.0649,44.1464,44.0501,44.1168,14400.0
2012-10-02 10:35:00,59.55,59.57,59.53,59.53,8800.0,44.1316,44.1464,44.1168,44.1168,8800.0
2012-10-02 10:40:00,59.53,59.57,59.45,59.46,46800.0,44.1168,44.1464,44.0575,44.0649,46800.0
2012-10-02 10:45:00,59.46,59.48,59.41,59.42,20900.0,44.0649,44.0797,44.0278,44.0353,20900.0
2012-10-02 10:50:00,59.44,59.45,59.33,59.33,21800.0,44.0501,44.0575,43.9686,43.9686,21800.0
2012-10-02 10:55:00,59.33,59.35,59.28,59.3,11600.0,43.9686,43.9834,43.9315,43.9463,11600.0
2012-10-02 11:00:00,59.3,59.37,59.29,59.37,7500.0,43.9463,43.9982,43.9389,43.9982,7500.0
2012-10-02 11:05:00,59.36,59.37,59.3,59.3,6300.0,43.9908,43.9982,43.9463,43.9463,6300.0
2012-10-02 11:10:00,59.31,59.35,59.27,59.33,35600.0,43.9537,43.9834,43.9241,43.9686,35600.0
2012-10-02 11:15:00,59.32,59.35,59.3,59.3,10500.0,43.9611,43.9834,43.9463,43.9463,10500.0
2012-10-02 11:20:00,59.31,59.37,59.26,59.27,18800.0,43.9537,43.9982,43.9167,43.9241,18800.0
2012-10-02 11:25:00,59.27,59.29,59.25,59.27,19900.0,43.9241,43.9389,43.9093,43.9241,19900.0
2012-10-02 11:30:00,59.3,59.39,59.21,59.23,26600.0,43.9463,44.013,43.8796,43.8944,26600.0
2012-10-02 11:35:00,59.25,59.27,59.06,59.13,24600.0,43.9093,43.9241,43.7685,43.8203,24600.0
2012-10-02 11:40:00,59.13,59.13,59.01,59.08,48300.0,43.8203,43.8203,43.7314,43.7833,48300.0
2012-10-02 11:45:00,59.1,59.12,59.05,59.07,12800.0,43.7981,43.8129,43.761,43.7759,12800.0
2012-10-02 11:50:00,59.05,59.13,59.05,59.1,13700.0,43.761,43.8203,43.761,43.7981,13700.0
2012-10-02 11:55:00,59.09,59.1,59.02,59.04,18100.0,43.7907,43.7981,43.7388,43.7536,18100.0
2012-10-02 12:00:00,59.04,59.12,59.03,59.1,9700.0,43.7536,43.8129,43.7462,43.7981,9700.0
2012-10-02 12:05:00,59.1,59.1,59.07,59.09,6100.0,43.7981,43.7981,43.7759,43.7907,6100.0
2012-10-02 12:10:00,59.08,59.12,58.98,59.0,46000.0,43.7833,43.8129,43.7092,43.724,46000.0
2012-10-02 12:15:00,59.0,59.03,58.98,58.98,51900.0,43.724,43.7462,43.7092,43.7092,51900.0
2012-10-02 12:20:00,58.98,58.99,58.93,58.96,33300.0,43.7092,43.7166,43.6721,43.6944,33300.0
2012-10-02 12:25:00,58.96,58.98,58.93,58.93,26800.0,43.6944,43.7092,43.6721,43.6721,26800.0
2012-10-02 12:30:00,58.94,58.94,58.87,58.87,35100.0,43.6795,43.6795,43.6277,43.6277,35100.0
2012-10-02 12:35:00,58.87,58.95,58.87,58.93,48900.0,43.6277,43.6869,43.6277,43.6721,48900.0
2012-10-02 12:40:00,58.92,58.97,58.87,58.95,17300.0,43.6647,43.7018,43.6277,43.6869,17300.0
2012-10-02 12:45:00,58.96,58.97,58.87,58.89,39900.0,43.6944,43.7018,43.6277,43.6425,39900.0
2012-10-02 12:50:00,58.9,58.9,58.85,58.85,21800.0,43.6499,43.6499,43.6128,43.6128,21800.0
2012-10-02 12:55:00,58.85,58.86,58.78,58.79,36400.0,43.6128,43.6202,43.561,43.5684,36400.0
2012-10-02 13:00:00,58.79,58.83,58.79,58.8,22300.0,43.5684,43.598,43.5684,43.5758,22300.0
2012-10-02 13:05:00,58.81,58.88,58.8,58.83,22900.0,43.5832,43.6351,43.5758,43.598,22900.0
2012-10-02 13:10:00,58.83,58.9,58.83,58.85,28600.0,43.598,43.6499,43.598,43.6128,28600.0
2012-10-02 13:15:00,58.85,58.86,58.78,58.79,28300.0,43.6128,43.6202,43.561,43.5684,28300.0
2012-10-02 13:20:00,58.8,58.81,58.71,58.72,36100.0,43.5758,43.5832,43.5091,43.5165,36100.0
2012-10-02 13:25:00,58.72,58.75,58.69,58.74,24200.0,43.5165,43.5387,43.4943,43.5313,24200.0
2012-10-02 13:30:00,58.73,58.79,58.71,58.73,54700.0,43.5239,43.5684,43.5091,43.5239,54700.0
2012-10-02 13:35:00,58.74,58.78,58.71,58.78,48700.0,43.5313,43.561,43.5091,43.561,48700.0
2012-10-02 13:40:00,58.78,58.82,58.75,58.8,39300.0,43.561,43.5906,43.5387,43.5758,39300.0
2012-10-02 13:45:00,58.79,58.84,58.77,58.8,32600.0,43.5684,43.6054,43.5535,43.5758,32600.0
2012-10-02 13:50:00,58.8,58.81,58.74,58.74,53700.0,43.5758,43.5832,43.5313,43.5313,53700.0
2012-10-02 13:55:00,58.74,58.76,58.64,58.73,51500.0,43.5313,43.5461,43.4572,43.5239,51500.0
2012-10-02 14:00:00,58.73,58.79,58.72,58.77,30600.0,43.5239,43.5684,43.5165,43.5535,30600.0
2012-10-02 14:05:00,58.77,58.77,58.66,58.73,36800.0,43.5535,43.5535,43.472,43.5239,36800.0
2012-10-02 14:10:00,58.74,58.78,58.72,58.78,15100.0,43.5313,43.561,43.5165,43.561,15100.0
2012-10-02 14:15:00,58.79,58.8,58.69,58.7,24200.0,43.5684,43.5758,43.4943,43.5017,24200.0
2012-10-02 14:20:00,58.69,58.71,58.68,58.7,20200.0,43.4943,43.5091,43.4868,43.5017,20200.0
2012-10-02 14:25:00,58.69,58.69,58.56,58.59,32200.0,43.4943,43.4943,43.3979,43.4202,32200.0
2012-10-02 14:30:00,58.6,58.7,58.6,58.69,31000.0,43.4276,43.5017,43.4276,43.4943,31000.0
2012-10-02 14:35:00,58.7,58.7,58.66,58.67,31100.0,43.5017,43.5017,43.472,43.4794,31100.0
2012-10-02 14:40:00,58.66,58.69,58.59,58.67,30300.0,43.472,43.4943,43.4202,43.4794,30300.0
2012-10-02 14:45:00,58.67,58.69,58.61,58.68,20600.0,43.4794,43.4943,43.435,43.4868,20600.0
2012-10-02 14:50:00,58.69,58.7,58.67,58.67,32300.0,43.4943,43.5017,43.4794,43.4794,32300.0
2012-10-02 14:55:00,58.67,58.73,58.64,58.72,23000.0,43.4794,43.5239,43.4572,43.5165,23000.0
2012-10-02 15:00:00,58.71,58.71,58.67,58.67,41000.0,43.5091,43.5091,43.4794,43.4794,41000.0
2012-10-02 15:05:00,58.68,58.7,58.65,58.68,42400.0,43.4868,43.5017,43.4646,43.4868,42400.0
2012-10-02 15:10:00,58.69,58.69,58.62,58.68,37100.0,43.4943,43.4943,43.4424,43.4868,37100.0
2012-10-02 15:15:00,58.68,58.74,58.67,58.73,29300.0,43.4868,43.5313,43.4794,43.5239,29300.0
2012-10-02 15:20:00,58.74,58.75,58.69,58.73,39300.0,43.5313,43.5387,43.4943,43.5239,39300.0
2012-10-02 15:25:00,58.73,58.77,58.73,58.75,34700.0,43.5239,43.5535,43.5239,43.5387,34700.0
2012-10-02 15:30:00,58.76,58.8,58.7,58.7,60300.0,43.5461,43.5758,43.5017,43.5017,60300.0
2012-10-02 15:35:00,58.7,58.74,58.69,58.71,63800.0,43.5017,43.5313,43.4943,43.5091,63800.0
2012-10-02 15:40:00,58.71,58.73,58.68,58.72,72400.0,43.5091,43.5239,43.4868,43.5165,72400.0
2012-10-02 15:45:00,58.72,58.79,58.7,58.71,111800.0,43.5165,43.5684,43.5017,43.5091,111800.0
2012-10-02 15:50:00,58.72,58.77,58.72,58.74,80200.0,43.5165,43.5535,43.5165,43.5313,80200.0
2012-10-02 15:55:00,58.74,58.82,58.74,58.8,172500.0,43.5313,43.5906,43.5313,43.5758,172500.0
2012-10-03 09:30:00,59.04,59.28,59.0,59.19,34000.0,43.7536,43.9315,43.724,43.8648,34000.0
2012-10-03 09:35:00,59.2,59.27,59.04,59.18,90600.0,43.8722,43.9241,43.7536,43.8574,90600.0
2012-10-03 09:40:00,59.18,59.34,59.18,59.33,377300.0,43.8574,43.976,43.8574,43.9686,377300.0
2012-10-03 09:45:00,59.31,59.37,59.29,59.32,44000.0,43.9537,43.9982,43.9389,43.9611,44000.0
2012-10-03 09:50:00,59.31,59.37,59.28,59.31,24800.0,43.9537,43.9982,43.9315,43.9537,24800.0
2012-10-03 09:55:00,59.3,59.31,59.13,59.16,65800.0,43.9463,43.9537,43.8203,43.8426,65800.0
2012-10-03 10:00:00,59.17,59.32,58.99,59.11,56300.0,43.85,43.9611,43.7166,43.8055,56300.0
2012-10-03 10:05:00,59.08,59.23,59.08,59.21,66900.0,43.7833,43.8944,43.7833,43.8796,66900.0
2012-10-03 10:10:00,59.21,59.34,59.21,59.34,31700.0,43.8796,43.976,43.8796,43.976,31700.0
2012-10-03 10:15:00,59.34,59.49,59.33,59.47,29900.0,43.976,44.0871,43.9686,44.0723,29900.0
2012-10-03 10:20:00,59.47,59.5,59.38,59.47,42600.0,44.0723,44.0945,44.0056,44.0723,42600.0
2012-10-03 10:25:00,59.47,59.49,59.43,59.49,19200.0,44.0723,44.0871,44.0427,44.0871,19200.0
2012-10-03 10:30:00,59.5,59.53,59.34,59.44,28100.0,44.0945,44.1168,43.976,44.0501,28100.0
2012-10-03 10:35:00,59.44,59.5,59.42,59.5,15900.0,44.0501,44.0945,44.0353,44.0945,15900.0
2012-10-03 10:40:00,59.5,59.51,59.41,59.45,19800.0,44.0945,44.1019,44.0278,44.0575,19800.0
2012-10-03 10:45:00,59.46,59.5,59.42,59.43,32500.0,44.0649,44.0945,44.0353,44.0427,32500.0
2012-10-03 10:50:00,59.44,59.48,59.43,59.46,29300.0,44.0501,44.0797,44.0427,44.0649,29300.0
2012-10-03 10:55:00,59.46,59.49,59.44,59.46,24100.0,44.0649,44.0871,44.0501,44.0649,24100.0
2012-10-03 11:00:00,59.46,59.5,59.42,59.47,18400.0,44.0649,44.0945,44.0353,44.0723,18400.0
2012-10-03 11:05:00,59.47,59.62,59.47,59.62,55500.0,44.0723,44.1835,44.0723,44.1835,55500.0
2012-10-03 11:10:00,59.59,59.84,59.59,59.78,70500.0,44.1612,44.3465,44.1612,44.302,70500.0
2012-10-03 11:15:00,59.79,59.79,59.69,59.71,20100.0,44.3095,44.3095,44.2353,44.2502,20100.0
2012-10-03 11:20:00,59.71,59.77,59.67,59.71,34400.0,44.2502,44.2946,44.2205,44.2502,34400.0
2012-10-03 11:25:00,59.7,59.7,59.61,59.63,20700.0,44.2428,44.2428,44.1761,44.1909,20700.0
2012-10-03 11:30:00,59.63,59.65,59.58,59.62,20800.0,44.1909,44.2057,44.1538,44.1835,20800.0
2012-10-03 11:35:00,59.62,59.67,59.6,59.65,17800.0,44.1835,44.2205,44.1686,44.2057,17800.0
2012-10-03 11:40:00,59.65,59.72,59.64,59.68,18500.0,44.2057,44.2576,44.1983,44.2279,18500.0
2012-10-03 11:45:00,59.69,59.82,59.69,59.77,19000.0,44.2353,44.3317,44.2353,44.2946,19000.0
2012-10-03 11:50:00,59.78,59.8,59.7,59.71,14500.0,44.302,44.3169,44.2428,44.2502,14500.0
2012-10-03 11:55:00,59.71,59.83,59.71,59.77,18700.0,44.2502,44.3391,44.2502,44.2946,18700.0
2012-10-03 12:00:00,59.78,59.8,59.72,59.75,21000.0,44.302,44.3169,44.2576,44.2798,21000.0
2012-10-03 12:05:00,59.76,59.79,59.73,59.74,31300.0,44.2872,44.3095,44.265,44.2724,31300.0
2012-10-03 12:10:00,59.74,59.79,59.73,59.77,12900.0,44.2724,44.3095,44.265,44.2946,12900.0
2012-10-03 12:15:00,59.78,59.81,59.75,59.76,16600.0,44.302,44.3243,44.2798,44.2872,16600.0
2012-10-03 12:20:00,59.75,59.78,59.75,59.76,12500.0,44.2798,44.302,44.2798,44.2872,12500.0
2012-10-03 12:25:00,59.77,59.82,59.76,59.82,22900.0,44.2946,44.3317,44.2872,44.3317,22900.0
2012-10-03 12:30:00,59.82,59.86,59.8,59.82,27400.0,44.3317,44.3613,44.3169,44.3317,27400.0
2012-10-03 12:35:00,59.82,59.84,59.79,59.79,10400.0,44.3317,44.3465,44.3095,44.3095,10400.0
2012-10-03 12:40:00,59.8,59.82,59.79,59.79,10700.0,44.3169,44.3317,44.3095,44.3095,10700.0
2012-10-03 12:45:00,59.79,59.81,59.74,59.77,14300.0,44.3095,44.3243,44.2724,44.2946,14300.0
2012-10-03 12:50:00,59.77,59.82,59.77,59.8,11800.0,44.2946,44.3317,44.2946,44.3169,11800.0
2012-10-03 12:55:00,59.8,59.82,59.76,59.8,11700.0,44.3169,44.3317,44.2872,44.3169,11700.0
2012-10-03 13:00:00,59.8,59.82,59.77,59.82,10100.0,44.3169,44.3317,44.2946,44.3317,10100.0
2012-10-03 13:05:00,59.82,59.82,59.77,59.79,10600.0,44.3317,44.3317,44.2946,44.3095,10600.0
2012-10-03 13:10:00,59.79,59.88,59.79,59.86,48200.0,44.3095,44.3761,44.3095,44.3613,48200.0
2012-10-03 13:15:00,59.86,59.87,59.81,59.82,38500.0,44.3613,44.3687,44.3243,44.3317,38500.0
2012-10-03 13:20:00,59.82,59.82,59.78,59.78,29600.0,44.3317,44.3317,44.302,44.302,29600.0
2012-10-03 13:25:00,59.78,59.79,59.76,59.79,10300.0,44.302,44.3095,44.2872,44.3095,10300.0
2012-10-03 13:30:00,59.79,59.8,59.7,59.7,16900.0,44.3095,44.3169,44.2428,44.2428,16900.0
2012-10-03 13:35:00,59.68,59.7,59.53,59.56,20500.0,44.2279,44.2428,44.1168,44.139,20500.0
2012-10-03 13:40:00,59.56,59.61,59.55,59.6,17800.0,44.139,44.1761,44.1316,44.1686,17800.0
2012-10-03 13:45:00,59.59,59.63,59.58,59.61,20700.0,44.1612,44.1909,44.1538,44.1761,20700.0
2012-10-03 13:50:00,59.6,59.63,59.57,59.58,37500.0,44.1686,44.1909,44.1464,44.1538,37500.0
2012-10-03 13:55:00,59.58,59.61,59.57,59.57,15600.0,44.1538,44.1761,44.1464,44.1464,15600.0
2012-10-03 14:00:00,59.57,59.62,59.54,59.54,16000.0,44.1464,44.1835,44.1242,44.1242,16000.0
2012-10-03 14:05:00,59.54,59.63,59.54,59.59,17900.0,44.1242,44.1909,44.1242,44.1612,17900.0
2012-10-03 14:10:00,59.6,59.66,59.6,59.65,14300.0,44.1686,44.2131,44.1686,44.2057,14300.0
2012-10-03 14:15:00,59.65,59.66,59.62,59.65,16600.0,44.2057,44.2131,44.1835,44.2057,16600.0
2012-10-03 14:20:00,59.64,59.68,59.53,59.54,25800.0,44.1983,44.2279,44.1168,44.1242,25800.0
2012-10-03 14:25:00,59.55,59.59,59.53,59.57,28800.0,44.1316,44.1612,44.1168,44.1464,28800.0
2012-10-03 14:30:00,59.57,59.67,59.57,59.66,19200.0,44.1464,44.2205,44.1464,44.2131,19200.0
2012-10-03 14:35:00,59.67,59.72,59.65,59.66,18700.0,44.2205,44.2576,44.2057,44.2131,18700.0
2012-10-03 14:40:00,59.65,59.7,59.64,59.68,12100.0,44.2057,44.2428,44.1983,44.2279,12100.0
2012-10-03 14:45:00,59.68,59.69,59.63,59.64,15900.0,44.2279,44.2353,44.1909,44.1983,15900.0
2012-10-03 14:50:00,59.64,59.65,59.55,59.57,22100.0,44.1983,44.2057,44.1316,44.1464,22100.0
2012-10-03 14:55:00,59.57,59.62,59.56,59.6,11700.0,44.1464,44.1835,44.139,44.1686,11700.0
2012-10-03 15:00:00,59.6,59.6,59.52,59.56,23800.0,44.1686,44.1686,44.1094,44.139,23800.0
2012-10-03 15:05:00,59.54,59.55,59.48,59.53,20200.0,44.1242,44.1316,44.0797,44.1168,20200.0
2012-10-03 15:10:00,59.54,59.56,59.48,59.56,22600.0,44.1242,44.139,44.0797,44.139,22600.0
2012-10-03 15:15:00,59.56,59.64,59.55,59.55,36300.0,44.139,44.1983,44.1316,44.1316,36300.0
2012-10-03 15:20:00,59.55,59.67,59.55,59.66,70400.0,44.1316,44.2205,44.1316,44.2131,70400.0
2012-10-03 15:25:00,59.66,59.78,59.64,59.73,68800.0,44.2131,44.302,44.1983,44.265,68800.0
2012-10-03 15:30:00,59.73,59.79,59.72,59.76,100900.0,44.265,44.3095,44.2576,44.2872,100900.0
2012-10-03 15:35:00,59.76,59.84,59.75,59.84,99100.0,44.2872,44.3465,44.2798,44.3465,99100.0
2012-10-03 15:40:00,59.84,59.91,59.8,59.88,62600.0,44.3465,44.3984,44.3169,44.3761,62600.0
2012-10-03 15:45:00,59.89,59.92,59.85,59.9,62200.0,44.3836,44.4058,44.3539,44.391,62200.0
2012-10-03 15:50:00,59.89,59.9,59.83,59.86,62800.0,44.3836,44.391,44.3391,44.3613,62800.0
2012-10-03 15:55:00,59.86,59.92,59.85,59.87,137200.0,44.3613,44.4058,44.3539,44.3687,137200.0
2012-10-04 09:30:00,60.18,60.44,60.09,60.3,41000.0,44.5985,44.7912,44.5318,44.6874,41000.0
2012-10-04 09:35:00,60.27,60.27,60.01,60.05,11400.0,44.6652,44.6652,44.4725,44.5021,11400.0
2012-10-04 09:40:00,60.03,60.08,59.9,60.05,26300.0,44.4873,44.5244,44.391,44.5021,26300.0
2012-10-04 09:45:00,60.03,60.05,59.9,60.02,49100.0,44.4873,44.5021,44.391,44.4799,49100.0
2012-10-04 09:50:00,60.02,60.11,59.98,60.05,59800.0,44.4799,44.5466,44.4503,44.5021,59800.0
2012-10-04 09:55:00,60.03,60.09,59.98,60.05,33200.0,44.4873,44.5318,44.4503,44.5021,33200.0
2012-10-04 10:00:00,60.08,60.12,60.01,60.11,105200.0,44.5244,44.554,44.4725,44.5466,105200.0
2012-10-04 10:05:00,60.12,60.4,60.1,60.4,57700.0,44.554,44.7615,44.5392,44.7615,57700.0
2012-10-04 10:10:00,60.42,60.52,60.42,60.48,54100.0,44.7763,44.8504,44.7763,44.8208,54100.0
2012-10-04 10:15:00,60.48,60.54,60.43,60.45,31800.0,44.8208,44.8653,44.7837,44.7986,31800.0
2012-10-04 10:20:00,60.47,60.54,60.46,60.48,22500.0,44.8134,44.8653,44.806,44.8208,22500.0
2012-10-04 10:25:00,60.49,60.53,60.4,60.43,28900.0,44.8282,44.8579,44.7615,44.7837,28900.0
2012-10-04 10:30:00,60.43,60.46,60.41,60.41,13900.0,44.7837,44.806,44.7689,44.7689,13900.0
2012-10-04 10:35:00,60.39,60.42,60.36,60.39,16500.0,44.7541,44.7763,44.7319,44.7541,16500.0
2012-10-04 10:40:00,60.39,60.43,60.37,60.38,21000.0,44.7541,44.7837,44.7393,44.7467,21000.0
2012-10-04 10:45:00,60.37,60.47,60.33,60.43,36200.0,44.7393,44.8134,44.7096,44.7837,36200.0
2012-10-04 10:50:00,60.43,60.5,60.39,60.4,29700.0,44.7837,44.8356,44.7541,44.7615,29700.0
2012-10-04 10:55:00,60.38,60.48,60.38,60.46,41700.0,44.7467,44.8208,44.7467,44.806,41700.0
2012-10-04 11:00:00,60.45,60.48,60.42,60.42,28600.0,44.7986,44.8208,44.7763,44.7763,28600.0
2012-10-04 11:05:00,60.41,60.42,60.3,60.34,35000.0,44.7689,44.7763,44.6874,44.717,35000.0
2012-10-04 11:10:00,60.32,60.38,60.31,60.38,13700.0,44.7022,44.7467,44.6948,44.7467,13700.0
2012-10-04 11:15:00,60.37,60.4,60.3,60.31,14400.0,44.7393,44.7615,44.6874,44.6948,14400.0
2012-10-04 11:20:00,60.31,60.31,60.2,60.24,21100.0,44.6948,44.6948,44.6133,44.6429,21100.0
2012-10-04 11:25:00,60.24,60.24,60.16,60.19,21900.0,44.6429,44.6429,44.5837,44.6059,21900.0
2012-10-04 11:30:00,60.19,60.2,60.13,60.15,10600.0,44.6059,44.6133,44.5614,44.5762,10600.0
2012-10-04 11:35:00,60.16,60.19,60.11,60.17,18000.0,44.5837,44.6059,44.5466,44.5911,18000.0
2012-10-04 11:40:00,60.16,60.23,60.16,60.21,14600.0,44.5837,44.6355,44.5837,44.6207,14600.0
2012-10-04 11:45:00,60.21,60.29,60.21,60.24,20000.0,44.6207,44.68,44.6207,44.6429,20000.0
2012-10-04 11:50:00,60.25,60.27,60.21,60.21,13700.0,44.6504,44.6652,44.6207,44.6207,13700.0
2012-10-04 11:55:00,60.21,60.29,60.21,60.29,6900.0,44.6207,44.68,44.6207,44.68,6900.0
2012-10-04 12:00:00,60.28,60.29,60.2,60.24,24700.0,44.6726,44.68,44.6133,44.6429,24700.0
2012-10-04 12:05:00,60.23,60.38,60.23,60.36,31600.0,44.6355,44.7467,44.6355,44.7319,31600.0
2012-10-04 12:10:00,60.38,60.44,60.36,60.41,28400.0,44.7467,44.7912,44.7319,44.7689,28400.0
2012-10-04 12:15:00,60.41,60.44,60.37,60.41,30600.0,44.7689,44.7912,44.7393,44.7689,30600.0
2012-10-04 12:20:00,60.42,60.52,60.42,60.48,20300.0,44.7763,44.8504,44.7763,44.8208,20300.0
2012-10-04 12:25:00,60.49,60.52,60.47,60.49,24900.0,44.8282,44.8504,44.8134,44.8282,24900.0
2012-10-04 12:30:00,60.5,60.55,60.45,60.55,31200.0,44.8356,44.8727,44.7986,44.8727,31200.0
2012-10-04 12:35:00,60.54,60.55,60.47,60.47,19000.0,44.8653,44.8727,44.8134,44.8134,19000.0
2012-10-04 12:40:00,60.47,60.47,60.36,60.38,14000.0,44.8134,44.8134,44.7319,44.7467,14000.0
2012-10-04 12:45:00,60.36,60.38,60.35,60.38,13200.0,44.7319,44.7467,44.7245,44.7467,13200.0
2012-10-04 12:50:00,60.37,60.38,60.29,60.29,11900.0,44.7393,44.7467,44.68,44.68,11900.0
2012-10-04 12:55:00,60.31,60.38,60.31,60.36,10500.0,44.6948,44.7467,44.6948,44.7319,10500.0
2012-10-04 13:00:00,60.37,60.42,60.37,60.4,9700.0,44.7393,44.7763,44.7393,44.7615,9700.0
2012-10-04 13:05:00,60.41,60.43,60.39,60.42,8300.0,44.7689,44.7837,44.7541,44.7763,8300.0
2012-10-04 13:10:00,60.43,60.44,60.39,60.41,5300.0,44.7837,44.7912,44.7541,44.7689,5300.0
2012-10-04 13:15:00,60.41,60.47,60.41,60.43,19700.0,44.7689,44.8134,44.7689,44.7837,19700.0
2012-10-04 13:20:00,60.42,60.46,60.42,60.44,11100.0,44.7763,44.806,44.7763,44.7912,11100.0
2012-10-04 13:25:00,60.45,60.51,60.45,60.48,11300.0,44.7986,44.843,44.7986,44.8208,11300.0
2012-10-04 13:30:00,60.49,60.53,60.46,60.48,12700.0,44.8282,44.8579,44.806,44.8208,12700.0
2012-10-04 13:35:00,60.48,60.58,60.48,60.52,17100.0,44.8208,44.8949,44.8208,44.8504,17100.0
2012-10-04 13:40:00,60.51,60.54,60.46,60.53,13500.0,44.843,44.8653,44.806,44.8579,13500.0
2012-10-04 13:45:00,60.52,60.55,60.47,60.48,10600.0,44.8504,44.8727,44.8134,44.8208,10600.0
2012-10-04 13:50:00,60.47,60.53,60.46,60.51,13800.0,44.8134,44.8579,44.806,44.843,13800.0
2012-10-04 13:55:00,60.51,60.58,60.51,60.58,13400.0,44.843,44.8949,44.843,44.8949,13400.0
2012-10-04 14:00:00,60.57,60.58,60.4,60.52,44400.0,44.8875,44.8949,44.7615,44.8504,44400.0
2012-10-04 14:05:00,60.49,60.53,60.43,60.49,12800.0,44.8282,44.8579,44.7837,44.8282,12800.0
2012-10-04 14:10:00,60.5,60.51,60.42,60.46,20300.0,44.8356,44.843,44.7763,44.806,20300.0
2012-10-04 14:15:00,60.47,60.48,60.42,60.47,19300.0,44.8134,44.8208,44.7763,44.8134,19300.0
2012-10-04 14:20:00,60.47,60.51,60.45,60.46,18400.0,44.8134,44.843,44.7986,44.806,18400.0
2012-10-04 14:25:00,60.47,60.54,60.47,60.53,9000.0,44.8134,44.8653,44.8134,44.8579,9000.0
2012-10-04 14:30:00,60.54,60.55,60.51,60.51,22800.0,44.8653,44.8727,44.843,44.843,22800.0
2012-10-04 14:35:00,60.51,60.54,60.49,60.51,19200.0,44.843,44.8653,44.8282,44.843,19200.0
2012-10-04 14:40:00,60.52,60.59,60.5,60.52,19200.0,44.8504,44.9023,44.8356,44.8504,19200.0
2012-10-04 14:45:00,60.52,60.55,60.49,60.53,19100.0,44.8504,44.8727,44.8282,44.8579,19100.0
2012-10-04 14:50:00,60.54,60.55,60.46,60.48,16800.0,44.8653,44.8727,44.806,44.8208,16800.0
2012-10-04 14:55:00,60.48,60.52,60.48,60.51,15000.0,44.8208,44.8504,44.8208,44.843,15000.0
2012-10-04 15:00:00,60.52,60.55,60.51,60.53,26600.0,44.8504,44.8727,44.843,44.8579,26600.0
2012-10-04 15:05:00,60.54,60.55,60.5,60.52,17200.0,44.8653,44.8727,44.8356,44.8504,17200.0
2012-10-04 15:10:00,60.52,60.55,60.52,60.53,27500.0,44.8504,44.8727,44.8504,44.8579,27500.0
2012-10-04 15:15:00,60.52,60.59,60.52,60.56,31500.0,44.8504,44.9023,44.8504,44.8801,31500.0
2012-10-04 15:20:00,60.56,60.57,60.46,60.47,31600.0,44.8801,44.8875,44.806,44.8134,31600.0
2012-10-04 15:25:00,60.48,60.57,60.47,60.56,37500.0,44.8208,44.8875,44.8134,44.8801,37500.0
2012-10-04 15:30:00,60.56,60.59,60.53,60.53,38000.0,44.8801,44.9023,44.8579,44.8579,38000.0
2012-10-04 15:35:00,60.53,60.54,60.45,60.48,37600.0,44.8579,44.8653,44.7986,44.8208,37600.0
2012-10-04 15:40:00,60.47,60.51,60.47,60.5,38000.0,44.8134,44.843,44.8134,44.8356,38000.0
2012-10-04 15:45:00,60.49,60.51,60.44,60.48,46800.0,44.8282,44.843,44.7912,44.8208,46800.0
2012-10-04 15:50:00,60.48,60.49,60.44,60.46,58400.0,44.8208,44.8282,44.7912,44.806,58400.0
2012-10-04 15:55:00,60.46,60.6,60.45,60.59,150900.0,44.806,44.9097,44.7986,44.9023,150900.0
2012-10-05 09:30:00,61.0,61.1,60.83,61.03,84000.0,45.2062,45.2803,45.0802,45.2284,84000.0
2012-10-05 09:35:00,61.07,61.14,61.03,61.14,38100.0,45.258,45.3099,45.2284,45.3099,38100.0
2012-10-05 09:40:00,61.11,61.11,60.94,60.97,21000.0,45.2877,45.2877,45.1617,45.1839,21000.0
2012-10-05 09:45:00,60.94,60.96,60.88,60.91,10200.0,45.1617,45.1765,45.1172,45.1395,10200.0
2012-10-05 09:50:00,60.92,61.1,60.92,61.07,22100.0,45.1469,45.2803,45.1469,45.258,22100.0
2012-10-05 09:55:00,61.05,61.11,60.97,60.97,31500.0,45.2432,45.2877,45.1839,45.1839,31500.0
2012-10-05 10:00:00,60.96,61.03,60.91,60.93,40700.0,45.1765,45.2284,45.1395,45.1543,40700.0
2012-10-05 10:05:00,60.94,60.94,60.81,60.92,23900.0,45.1617,45.1617,45.0654,45.1469,23900.0
2012-10-05 10:10:00,60.91,61.02,60.9,60.96,16400.0,45.1395,45.221,45.1321,45.1765,16400.0
2012-10-05 10:15:00,60.97,61.07,60.94,61.07,48800.0,45.1839,45.258,45.1617,45.258,48800.0
2012-10-05 10:20:00,61.05,61.12,61.04,61.06,26200.0,45.2432,45.2951,45.2358,45.2506,26200.0
2012-10-05 10:25:00,61.08,61.12,61.06,61.1,21800.0,45.2655,45.2951,45.2506,45.2803,21800.0
2012-10-05 10:30:00,61.1,61.14,61.05,61.11,37800.0,45.2803,45.3099,45.2432,45.2877,37800.0
2012-10-05 10:35:00,61.12,61.16,61.11,61.13,21800.0,45.2951,45.3247,45.2877,45.3025,21800.0
2012-10-05 10:40:00,61.13,61.16,61.08,61.08,40100.0,45.3025,45.3247,45.2655,45.2655,40100.0
2012-10-05 10:45:00,61.09,61.17,61.07,61.12,34700.0,45.2729,45.3321,45.258,45.2951,34700.0
2012-10-05 10:50:00,61.13,61.19,61.1,61.16,34700.0,45.3025,45.347,45.2803,45.3247,34700.0
2012-10-05 10:55:00,61.16,61.18,61.13,61.13,47200.0,45.3247,45.3396,45.3025,45.3025,47200.0
2012-10-05 11:00:00,61.12,61.14,61.03,61.03,27800.0,45.2951,45.3099,45.2284,45.2284,27800.0
2012-10-05 11:05:00,61.03,61.04,60.96,60.99,107800.0,45.2284,45.2358,45.1765,45.1988,107800.0
2012-10-05 11:10:00,60.98,61.05,60.98,61.04,74400.0,45.1913,45.2432,45.1913,45.2358,74400.0
2012-10-05 11:15:00,61.04,61.1,61.02,61.09,20700.0,45.2358,45.2803,45.221,45.2729,20700.0
2012-10-05 11:20:00,61.08,61.11,61.03,61.04,12200.0,45.2655,45.2877,45.2284,45.2358,12200.0
2012-10-05 11:25:00,61.04,61.04,60.95,60.96,9200.0,45.2358,45.2358,45.1691,45.1765,9200.0
2012-10-05 11:30:00,60.97,61.01,60.96,61.01,9200.0,45.1839,45.2136,45.1765,45.2136,9200.0
2012-10-05 11:35:00,60.98,60.99,60.94,60.96,7400.0,45.1913,45.1988,45.1617,45.1765,7400.0
2012-10-05 11:40:00,60.94,60.95,60.87,60.89,17500.0,45.1617,45.1691,45.1098,45.1246,17500.0
2012-10-05 11:45:00,60.9,60.94,60.88,60.93,6800.0,45.1321,45.1617,45.1172,45.1543,6800.0
2012-10-05 11:50:00,60.95,60.96,60.9,60.93,14300.0,45.1691,45.1765,45.1321,45.1543,14300.0
2012-10-05 11:55:00,60.93,61.05,60.93,61.05,85400.0,45.1543,45.2432,45.1543,45.2432,85400.0
2012-10-05 12:00:00,61.05,61.05,60.99,61.04,25800.0,45.2432,45.2432,45.1988,45.2358,25800.0
2012-10-05 12:05:00,61.03,61.03,60.97,61.01,13900.0,45.2284,45.2284,45.1839,45.2136,13900.0
2012-10-05 12:10:00,61.02,61.1,61.02,61.1,15900.0,45.221,45.2803,45.221,45.2803,15900.0
2012-10-05 12:15:00,61.1,61.11,61.03,61.03,8800.0,45.2803,45.2877,45.2284,45.2284,8800.0
2012-10-05 12:20:00,61.04,61.04,60.96,60.98,7800.0,45.2358,45.2358,45.1765,45.1913,7800.0
2012-10-05 12:25:00,60.99,61.02,60.98,60.99,9800.0,45.1988,45.221,45.1913,45.1988,9800.0
2012-10-05 12:30:00,60.99,61.06,60.99,61.05,8000.0,45.1988,45.2506,45.1988,45.2432,8000.0
2012-10-05 12:35:00,61.05,61.05,60.98,60.98,10900.0,45.2432,45.2432,45.1913,45.1913,10900.0
2012-10-05 12:40:00,60.98,61.01,60.94,60.94,21900.0,45.1913,45.2136,45.1617,45.1617,21900.0
2012-10-05 12:45:00,60.94,60.94,60.87,60.92,19700.0,45.1617,45.1617,45.1098,45.1469,19700.0
2012-10-05 12:50:00,60.91,60.93,60.87,60.93,7600.0,45.1395,45.1543,45.1098,45.1543,7600.0
2012-10-05 12:55:00,60.92,60.98,60.92,60.96,14600.0,45.1469,45.1913,45.1469,45.1765,14600.0
2012-10-05 13:00:00,60.98,61.0,60.97,60.97,7400.0,45.1913,45.2062,45.1839,45.1839,7400.0
2012-10-05 13:05:00,60.97,61.07,60.97,61.05,13400.0,45.1839,45.258,45.1839,45.2432,13400.0
2012-10-05 13:10:00,61.03,61.04,60.99,61.01,9900.0,45.2284,45.2358,45.1988,45.2136,9900.0
2012-10-05 13:15:00,61.02,61.07,61.0,61.06,10400.0,45.221,45.258,45.2062,45.2506,10400.0
2012-10-05 13:20:00,61.07,61.07,61.02,61.04,6900.0,45.258,45.258,45.221,45.2358,6900.0
2012-10-05 13:25:00,61.02,61.03,60.97,61.01,33100.0,45.221,45.2284,45.1839,45.2136,33100.0
2012-10-05 13:30:00,61.01,61.04,60.99,61.0,29500.0,45.2136,45.2358,45.1988,45.2062,29500.0
2012-10-05 13:35:00,60.99,61.03,60.98,61.02,7600.0,45.1988,45.2284,45.1913,45.221,7600.0
2012-10-05 13:40:00,61.04,61.05,61.0,61.01,5400.0,45.2358,45.2432,45.2062,45.2136,5400.0
2012-10-05 13:45:00,61.01,61.02,60.92,60.92,36300.0,45.2136,45.221,45.1469,45.1469,36300.0
2012-10-05 13:50:00,60.93,60.93,60.87,60.91,29400.0,45.1543,45.1543,45.1098,45.1395,29400.0
2012-10-05 13:55:00,60.91,60.91,60.88,60.91,21400.0,45.1395,45.1395,45.1172,45.1395,21400.0
2012-10-05 14:00:00,60.9,60.91,60.88,60.91,22400.0,45.1321,45.1395,45.1172,45.1395,22400.0
2012-10-05 14:05:00,60.9,60.91,60.88,60.89,19300.0,45.1321,45.1395,45.1172,45.1246,19300.0
2012-10-05 14:10:00,60.89,60.98,60.87,60.98,33400.0,45.1246,45.1913,45.1098,45.1913,33400.0
2012-10-05 14:15:00,60.95,60.99,60.91,60.93,24400.0,45.1691,45.1988,45.1395,45.1543,24400.0
2012-10-05 14:20:00,60.93,60.94,60.87,60.89,19900.0,45.1543,45.1617,45.1098,45.1246,19900.0
2012-10-05 14:25:00,60.89,60.9,60.85,60.85,12600.0,45.1246,45.1321,45.095,45.095,12600.0
2012-10-05 14:30:00,60.86,60.86,60.82,60.84,7700.0,45.1024,45.1024,45.0728,45.0876,7700.0
2012-10-05 14:35:00,60.84,60.87,60.78,60.8,16600.0,45.0876,45.1098,45.0431,45.0579,16600.0
2012-10-05 14:40:00,60.78,60.78,60.73,60.76,15600.0,45.0431,45.0431,45.0061,45.0283,15600.0
2012-10-05 14:45:00,60.77,60.78,60.73,60.74,6700.0,45.0357,45.0431,45.0061,45.0135,6700.0
2012-10-05 14:50:00,60.75,60.77,60.63,60.66,27000.0,45.0209,45.0357,44.932,44.9542,27000.0
2012-10-05 14:55:00,60.65,60.65,60.56,60.56,10300.0,44.9468,44.9468,44.8801,44.8801,10300.0
2012-10-05 15:00:00,60.58,60.61,60.57,60.57,38200.0,44.8949,44.9171,44.8875,44.8875,38200.0
2012-10-05 15:05:00,60.57,60.6,60.54,60.58,21800.0,44.8875,44.9097,44.8653,44.8949,21800.0
2012-10-05 15:10:00,60.57,60.57,60.46,60.55,27300.0,44.8875,44.8875,44.806,44.8727,27300.0
2012-10-05 15:15:00,60.56,60.6,60.54,60.58,16800.0,44.8801,44.9097,44.8653,44.8949,16800.0
2012-10-05 15:20:00,60.58,60.62,60.54,60.61,22400.0,44.8949,44.9246,44.8653,44.9171,22400.0
2012-10-05 15:25:00,60.61,60.62,60.58,60.59,13900.0,44.9171,44.9246,44.8949,44.9023,13900.0
2012-10-05 15:30:00,60.59,60.6,60.47,60.47,35600.0,44.9023,44.9097,44.8134,44.8134,35600.0
2012-10-05 15:35:00,60.47,60.48,60.41,60.42,27200.0,44.8134,44.8208,44.7689,44.7763,27200.0
2012-10-05 15:40:00,60.43,60.51,60.41,60.49,24200.0,44.7837,44.843,44.7689,44.8282,24200.0
2012-10-05 15:45:00,60.5,60.62,60.5,60.61,29900.0,44.8356,44.9246,44.8356,44.9171,29900.0
2012-10-05 15:50:00,60.61,60.63,60.56,60.57,43400.0,44.9171,44.932,44.8801,44.8875,43400.0
2012-10-05 15:55:00,60.58,60.66,60.58,60.66,92600.0,44.8949,44.9542,44.8949,44.9542,92600.0
2012-10-08 09:30:00,60.33,60.49,60.16,60.18,32900.0,44.7096,44.8282,44.5837,44.5985,32900.0
2012-10-08 09:35:00,60.2,60.24,60.08,60.15,36400.0,44.6133,44.6429,44.5244,44.5762,36400.0
2012-10-08 09:40:00,60.14,60.26,60.11,60.26,76300.0,44.5688,44.6578,44.5466,44.6578,76300.0
2012-10-08 09:45:00,60.25,60.31,60.19,60.21,11200.0,44.6504,44.6948,44.6059,44.6207,11200.0
2012-10-08 09:50:00,60.23,60.29,60.2,60.29,5400.0,44.6355,44.68,44.6133,44.68,5400.0
2012-10-08 09:55:00,60.27,60.32,60.22,60.25,29800.0,44.6652,44.7022,44.6281,44.6504,29800.0
2012-10-08 10:00:00,60.25,60.38,60.23,60.33,11100.0,44.6504,44.7467,44.6355,44.7096,11100.0
2012-10-08 10:05:00,60.33,60.36,60.29,60.3,8300.0,44.7096,44.7319,44.68,44.6874,8300.0
2012-10-08 10:10:00,60.31,60.35,60.27,60.3,47900.0,44.6948,44.7245,44.6652,44.6874,47900.0
2012-10-08 10:15:00,60.3,60.3,60.18,60.23,10400.0,44.6874,44.6874,44.5985,44.6355,10400.0
2012-10-08 10:20:00,60.23,60.26,60.17,60.21,20600.0,44.6355,44.6578,44.5911,44.6207,20600.0
2012-10-08 10:25:00,60.2,60.26,60.19,60.21,16600.0,44.6133,44.6578,44.6059,44.6207,16600.0
2012-10-08 10:30:00,60.22,60.27,60.21,60.27,34900.0,44.6281,44.6652,44.6207,44.6652,34900.0
2012-10-08 10:35:00,60.28,60.38,60.28,60.36,13400.0,44.6726,44.7467,44.6726,44.7319,13400.0
2012-10-08 10:40:00,60.36,60.47,60.36,60.44,10500.0,44.7319,44.8134,44.7319,44.7912,10500.0
2012-10-08 10:45:00,60.44,60.44,60.35,60.38,14300.0,44.7912,44.7912,44.7245,44.7467,14300.0
2012-10-08 10:50:00,60.37,60.47,60.36,60.43,12300.0,44.7393,44.8134,44.7319,44.7837,12300.0
2012-10-08 10:55:00,60.43,60.45,60.37,60.37,13200.0,44.7837,44.7986,44.7393,44.7393,13200.0
2012-10-08 11:00:00,60.37,60.42,60.34,60.41,14500.0,44.7393,44.7763,44.717,44.7689,14500.0
2012-10-08 11:05:00,60.4,60.4,60.33,60.33,9200.0,44.7615,44.7615,44.7096,44.7096,9200.0
2012-10-08 11:10:00,60.32,60.35,60.31,60.33,13400.0,44.7022,44.7245,44.6948,44.7096,13400.0
2012-10-08 11:15:00,60.33,60.36,60.28,60.3,13000.0,44.7096,44.7319,44.6726,44.6874,13000.0
2012-10-08 11:20:00,60.3,60.31,60.24,60.28,8700.0,44.6874,44.6948,44.6429,44.6726,8700.0
2012-10-08 11:25:00,60.27,60.32,60.24,60.27,32100.0,44.6652,44.7022,44.6429,44.6652,32100.0
2012-10-08 11:30:00,60.27,60.28,60.26,60.26,11700.0,44.6652,44.6726,44.6578,44.6578,11700.0
2012-10-08 11:35:00,60.26,60.28,60.23,60.26,14000.0,44.6578,44.6726,44.6355,44.6578,14000.0
2012-10-08 11:40:00,60.25,60.25,60.19,60.22,21000.0,44.6504,44.6504,44.6059,44.6281,21000.0
2012-10-08 11:45:00,60.22,60.27,60.22,60.23,15100.0,44.6281,44.6652,44.6281,44.6355,15100.0
2012-10-08 11:50:00,60.23,60.26,60.21,60.25,16300.0,44.6355,44.6578,44.6207,44.6504,16300.0
2012-10-08 11:55:00,60.25,60.3,60.24,60.29,24000.0,44.6504,44.6874,44.6429,44.68,24000.0
2012-10-08 12:00:00,60.29,60.31,60.24,60.26,9500.0,44.68,44.6948,44.6429,44.6578,9500.0
2012-10-08 12:05:00,60.26,60.3,60.26,60.27,8100.0,44.6578,44.6874,44.6578,44.6652,8100.0
2012-10-08 12:10:00,60.27,60.34,60.26,60.32,9300.0,44.6652,44.717,44.6578,44.7022,9300.0
2012-10-08 12:15:00,60.32,60.34,60.27,60.3,17200.0,44.7022,44.717,44.6652,44.6874,17200.0
2012-10-08 12:20:00,60.32,60.36,60.31,60.32,8000.0,44.7022,44.7319,44.6948,44.7022,8000.0
2012-10-08 12:25:00,60.3,60.34,60.28,60.34,8300.0,44.6874,44.717,44.6726,44.717,8300.0
2012-10-08 12:30:00,60.35,60.37,60.32,60.32,12500.0,44.7245,44.7393,44.7022,44.7022,12500.0
2012-10-08 12:35:00,60.32,60.32,60.3,60.32,10300.0,44.7022,44.7022,44.6874,44.7022,10300.0
2012-10-08 12:40:00,60.32,60.37,60.31,60.36,10800.0,44.7022,44.7393,44.6948,44.7319,10800.0
2012-10-08 12:45:00,60.36,60.37,60.32,60.34,9000.0,44.7319,44.7393,44.7022,44.717,9000.0
2012-10-08 12:50:00,60.35,60.37,60.23,60.26,47100.0,44.7245,44.7393,44.6355,44.6578,47100.0
2012-10-08 12:55:00,60.25,60.35,60.25,60.34,18100.0,44.6504,44.7245,44.6504,44.717,18100.0
2012-10-08 13:00:00,60.33,60.37,60.3,60.32,18900.0,44.7096,44.7393,44.6874,44.7022,18900.0
2012-10-08 13:05:00,60.33,60.33,60.22,60.22,12600.0,44.7096,44.7096,44.6281,44.6281,12600.0
2012-10-08 13:10:00,60.23,60.24,60.21,60.22,18800.0,44.6355,44.6429,44.6207,44.6281,18800.0
2012-10-08 13:15:00,60.22,60.25,60.2,60.23,25400.0,44.6281,44.6504,44.6133,44.6355,25400.0
2012-10-08 13:20:00,60.23,60.24,60.2,60.2,15400.0,44.6355,44.6429,44.6133,44.6133,15400.0
2012-10-08 13:25:00,60.2,60.23,60.19,60.23,11400.0,44.6133,44.6355,44.6059,44.6355,11400.0
2012-10-08 13:30:00,60.22,60.27,60.2,60.27,29800.0,44.6281,44.6652,44.6133,44.6652,29800.0
2012-10-08 13:35:00,60.28,60.28,60.2,60.22,13500.0,44.6726,44.6726,44.6133,44.6281,13500.0
2012-10-08 13:40:00,60.22,60.26,60.21,60.24,5100.0,44.6281,44.6578,44.6207,44.6429,5100.0
2012-10-08 13:45:00,60.24,60.25,60.22,60.22,11100.0,44.6429,44.6504,44.6281,44.6281,11100.0
2012-10-08 13:50:00,60.23,60.24,60.22,60.23,10500.0,44.6355,44.6429,44.6281,44.6355,10500.0
2012-10-08 13:55:00,60.23,60.24,60.2,60.23,9600.0,44.6355,44.6429,44.6133,44.6355,9600.0
2012-10-08 14:00:00,60.22,60.24,60.21,60.24,10100.0,44.6281,44.6429,44.6207,44.6429,10100.0
2012-10-08 14:05:00,60.24,60.27,60.24,60.26,6800.0,44.6429,44.6652,44.6429,44.6578,6800.0
2012-10-08 14:10:00,60.25,60.27,60.25,60.27,8300.0,44.6504,44.6652,44.6504,44.6652,8300.0
2012-10-08 14:15:00,60.27,60.32,60.26,60.32,11400.0,44.6652,44.7022,44.6578,44.7022,11400.0
2012-10-08 14:20:00,60.32,60.33,60.3,60.3,11600.0,44.7022,44.7096,44.6874,44.6874,11600.0
2012-10-08 14:25:00,60.29,60.32,60.28,60.31,10900.0,44.68,44.7022,44.6726,44.6948,10900.0
2012-10-08 14:30:00,60.31,60.36,60.31,60.31,11600.0,44.6948,44.7319,44.6948,44.6948,11600.0
2012-10-08 14:35:00,60.31,60.31,60.27,60.27,6500.0,44.6948,44.6948,44.6652,44.6652,6500.0
2012-10-08 14:40:00,60.27,60.28,60.23,60.26,12400.0,44.6652,44.6726,44.6355,44.6578,12400.0
2012-10-08 14:45:00,60.26,60.28,60.23,60.26,12500.0,44.6578,44.6726,44.6355,44.6578,12500.0
2012-10-08 14:50:00,60.25,60.26,60.22,60.25,10100.0,44.6504,44.6578,44.6281,44.6504,10100.0
2012-10-08 14:55:00,60.25,60.33,60.25,60.33,22900.0,44.6504,44.7096,44.6504,44.7096,22900.0
2012-10-08 15:00:00,60.33,60.41,60.32,60.4,25500.0,44.7096,44.7689,44.7022,44.7615,25500.0
2012-10-08 15:05:00,60.4,60.4,60.32,60.32,12100.0,44.7615,44.7615,44.7022,44.7022,12100.0
2012-10-08 15:10:00,60.32,60.36,60.31,60.36,14900.0,44.7022,44.7319,44.6948,44.7319,14900.0
2012-10-08 15:15:00,60.36,60.42,60.35,60.37,19200.0,44.7319,44.7763,44.7245,44.7393,19200.0
2012-10-08 15:20:00,60.37,60.42,60.37,60.4,26300.0,44.7393,44.7763,44.7393,44.7615,26300.0
2012-10-08 15:25:00,60.41,60.41,60.34,60.36,42000.0,44.7689,44.7689,44.717,44.7319,42000.0
2012-10-08 15:30:00,60.36,60.38,60.34,60.35,33200.0,44.7319,44.7467,44.717,44.7245,33200.0
2012-10-08 15:35:00,60.35,60.39,60.35,60.39,33200.0,44.7245,44.7541,44.7245,44.7541,33200.0
2012-10-08 15:40:00,60.39,60.41,60.37,60.39,39700.0,44.7541,44.7689,44.7393,44.7541,39700.0
2012-10-08 15:45:00,60.41,60.43,60.39,60.42,40100.0,44.7689,44.7837,44.7541,44.7763,40100.0
2012-10-08 15:50:00,60.4,60.43,60.4,60.42,35400.0,44.7615,44.7837,44.7615,44.7763,35400.0
2012-10-08 15:55:00,60.43,60.44,60.37,60.38,67000.0,44.7837,44.7912,44.7393,44.7467,67000.0
2012-10-09 09:30:00,59.87,59.9,59.42,59.7,110000.0,44.3687,44.391,44.0353,44.2428,110000.0
2012-10-09 09:35:00,59.69,60.17,59.69,60.05,29400.0,44.2353,44.5911,44.2353,44.5021,29400.0
2012-10-09 09:40:00,60.04,60.09,59.92,59.92,27900.0,44.4947,44.5318,44.4058,44.4058,27900.0
2012-10-09 09:45:00,59.94,59.97,59.82,59.85,22300.0,44.4206,44.4428,44.3317,44.3539,22300.0
2012-10-09 09:50:00,59.85,59.94,59.83,59.85,20300.0,44.3539,44.4206,44.3391,44.3539,20300.0
2012-10-09 09:55:00,59.85,59.92,59.85,59.88,19300.0,44.3539,44.4058,44.3539,44.3761,19300.0
2012-10-09 10:00:00,59.87,60.0,59.87,59.96,32300.0,44.3687,44.4651,44.3687,44.4354,32300.0
2012-10-09 10:05:00,59.95,59.96,59.83,59.87,18100.0,44.428,44.4354,44.3391,44.3687,18100.0
2012-10-09 10:10:00,59.87,59.9,59.84,59.88,18500.0,44.3687,44.391,44.3465,44.3761,18500.0
2012-10-09 10:15:00,59.88,59.98,59.87,59.88,39800.0,44.3761,44.4503,44.3687,44.3761,39800.0
2012-10-09 10:20:00,59.87,59.88,59.8,59.83,17300.0,44.3687,44.3761,44.3169,44.3391,17300.0
2012-10-09 10:25:00,59.83,59.85,59.71,59.72,21500.0,44.3391,44.3539,44.2502,44.2576,21500.0
2012-10-09 10:30:00,59.73,59.86,59.71,59.84,24100.0,44.265,44.3613,44.2502,44.3465,24100.0
2012-10-09 10:35:00,59.85,59.85,59.68,59.7,20200.0,44.3539,44.3539,44.2279,44.2428,20200.0
2012-10-09 10:40:00,59.68,59.72,59.63,59.69,18000.0,44.2279,44.2576,44.1909,44.2353,18000.0
2012-10-09 10:45:00,59.71,59.73,59.54,59.54,28300.0,44.2502,44.265,44.1242,44.1242,28300.0
2012-10-09 10:50:00,59.53,59.53,59.43,59.45,33800.0,44.1168,44.1168,44.0427,44.0575,33800.0
2012-10-09 10:55:00,59.45,59.47,59.37,59.41,29300.0,44.0575,44.0723,43.9982,44.0278,29300.0
2012-10-09 11:00:00,59.41,59.44,59.36,59.36,67600.0,44.0278,44.0501,43.9908,43.9908,67600.0
2012-10-09 11:05:00,59.36,59.36,59.27,59.29,39800.0,43.9908,43.9908,43.9241,43.9389,39800.0
2012-10-09 11:10:00,59.28,59.29,59.2,59.23,38700.0,43.9315,43.9389,43.8722,43.8944,38700.0
2012-10-09 11:15:00,59.23,59.23,59.13,59.2,27400.0,43.8944,43.8944,43.8203,43.8722,27400.0
2012-10-09 11:20:00,59.2,59.28,59.2,59.22,15300.0,43.8722,43.9315,43.8722,43.887,15300.0
2012-10-09 11:25:00,59.21,59.24,59.15,59.16,16000.0,43.8796,43.9019,43.8352,43.8426,16000.0
2012-10-09 11:30:00,59.17,59.25,59.13,59.25,13300.0,43.85,43.9093,43.8203,43.9093,13300.0
2012-10-09 11:35:00,59.26,59.26,59.21,59.23,20200.0,43.9167,43.9167,43.8796,43.8944,20200.0
2012-10-09 11:40:00,59.24,59.24,59.17,59.19,22600.0,43.9019,43.9019,43.85,43.8648,22600.0
2012-10-09 11:45:00,59.18,59.18,59.07,59.11,35500.0,43.8574,43.8574,43.7759,43.8055,35500.0
2012-10-09 11:50:00,59.11,59.12,59.06,59.06,32000.0,43.8055,43.8129,43.7685,43.7685,32000.0
2012-10-09 11:55:00,59.07,59.09,59.05,59.07,24700.0,43.7759,43.7907,43.761,43.7759,24700.0
2012-10-09 12:00:00,59.07,59.2,59.07,59.19,27600.0,43.7759,43.8722,43.7759,43.8648,27600.0
2012-10-09 12:05:00,59.2,59.25,59.2,59.2,28800.0,43.8722,43.9093,43.8722,43.8722,28800.0
2012-10-09 12:10:00,59.21,59.35,59.2,59.33,16200.0,43.8796,43.9834,43.8722,43.9686,16200.0
2012-10-09 12:15:00,59.33,59.39,59.24,59.26,28100.0,43.9686,44.013,43.9019,43.9167,28100.0
2012-10-09 12:20:00,59.26,59.27,59.21,59.26,18600.0,43.9167,43.9241,43.8796,43.9167,18600.0
2012-10-09 12:25:00,59.27,59.31,59.27,59.3,12300.0,43.9241,43.9537,43.9241,43.9463,12300.0
2012-10-09 12:30:00,59.31,59.34,59.26,59.27,19200.0,43.9537,43.976,43.9167,43.9241,19200.0
2012-10-09 12:35:00,59.26,59.32,59.25,59.3,15500.0,43.9167,43.9611,43.9093,43.9463,15500.0
2012-10-09 12:40:00,59.31,59.34,59.27,59.34,16000.0,43.9537,43.976,43.9241,43.976,16000.0
2012-10-09 12:45:00,59.33,59.33,59.24,59.31,16700.0,43.9686,43.9686,43.9019,43.9537,16700.0
2012-10-09 12:50:00,59.29,59.31,59.24,59.27,28100.0,43.9389,43.9537,43.9019,43.9241,28100.0
2012-10-09 12:55:00,59.28,59.32,59.25,59.29,23400.0,43.9315,43.9611,43.9093,43.9389,23400.0
2012-10-09 13:00:00,59.3,59.38,59.27,59.35,44100.0,43.9463,44.0056,43.9241,43.9834,44100.0
2012-10-09 13:05:00,59.35,59.4,59.32,59.39,17100.0,43.9834,44.0204,43.9611,44.013,17100.0
2012-10-09 13:10:00,59.39,59.41,59.37,59.41,16000.0,44.013,44.0278,43.9982,44.0278,16000.0
2012-10-09 13:15:00,59.41,59.41,59.35,59.4,14900.0,44.0278,44.0278,43.9834,44.0204,14900.0
2012-10-09 13:20:00,59.4,59.4,59.36,59.38,14000.0,44.0204,44.0204,43.9908,44.0056,14000.0
2012-10-09 13:25:00,59.39,59.41,59.34,59.36,15100.0,44.013,44.0278,43.976,43.9908,15100.0
2012-10-09 13:30:00,59.35,59.39,59.35,59.35,15300.0,43.9834,44.013,43.9834,43.9834,15300.0
2012-10-09 13:35:00,59.36,59.43,59.36,59.41,10100.0,43.9908,44.0427,43.9908,44.0278,10100.0
2012-10-09 13:40:00,59.41,59.41,59.37,59.38,7400.0,44.0278,44.0278,43.9982,44.0056,7400.0
2012-10-09 13:45:00,59.39,59.43,59.38,59.42,9400.0,44.013,44.0427,44.0056,44.0353,9400.0
2012-10-09 13:50:00,59.4,59.45,59.37,59.37,17000.0,44.0204,44.0575,43.9982,43.9982,17000.0
2012-10-09 13:55:00,59.38,59.39,59.35,59.35,13900.0,44.0056,44.013,43.9834,43.9834,13900.0
2012-10-09 14:00:00,59.35,59.4,59.35,59.37,9900.0,43.9834,44.0204,43.9834,43.9982,9900.0
2012-10-09 14:05:00,59.37,59.39,59.31,59.36,17000.0,43.9982,44.013,43.9537,43.9908,17000.0
2012-10-09 14:10:00,59.35,59.35,59.3,59.31,16800.0,43.9834,43.9834,43.9463,43.9537,16800.0
2012-10-09 14:15:00,59.31,59.36,59.29,59.32,20000.0,43.9537,43.9908,43.9389,43.9611,20000.0
2012-10-09 14:20:00,59.31,59.38,59.31,59.34,24800.0,43.9537,44.0056,43.9537,43.976,24800.0
2012-10-09 14:25:00,59.35,59.38,59.33,59.33,16400.0,43.9834,44.0056,43.9686,43.9686,16400.0
2012-10-09 14:30:00,59.32,59.36,59.28,59.3,18000.0,43.9611,43.9908,43.9315,43.9463,18000.0
2012-10-09 14:35:00,59.3,59.36,59.27,59.27,17900.0,43.9463,43.9908,43.9241,43.9241,17900.0
2012-10-09 14:40:00,59.27,59.29,59.22,59.24,34500.0,43.9241,43.9389,43.887,43.9019,34500.0
2012-10-09 14:45:00,59.24,59.28,59.22,59.27,33000.0,43.9019,43.9315,43.887,43.9241,33000.0
2012-10-09 14:50:00,59.28,59.3,59.24,59.3,28200.0,43.9315,43.9463,43.9019,43.9463,28200.0
2012-10-09 14:55:00,59.3,59.34,59.25,59.34,15500.0,43.9463,43.976,43.9093,43.976,15500.0
2012-10-09 15:00:00,59.34,59.38,59.27,59.3,28400.0,43.976,44.0056,43.9241,43.9463,28400.0
2012-10-09 15:05:00,59.29,59.32,59.27,59.31,19300.0,43.9389,43.9611,43.9241,43.9537,19300.0
2012-10-09 15:10:00,59.31,59.32,59.22,59.26,28900.0,43.9537,43.9611,43.887,43.9167,28900.0
2012-10-09 15:15:00,59.27,59.31,59.18,59.18,40100.0,43.9241,43.9537,43.8574,43.8574,40100.0
2012-10-09 15:20:00,59.18,59.21,59.13,59.15,36600.0,43.8574,43.8796,43.8203,43.8352,36600.0
2012-10-09 15:25:00,59.16,59.17,59.11,59.14,34300.0,43.8426,43.85,43.8055,43.8277,34300.0
2012-10-09 15:30:00,59.15,59.17,59.02,59.08,70200.0,43.8352,43.85,43.7388,43.7833,70200.0
2012-10-09 15:35:00,59.09,59.11,59.08,59.09,55200.0,43.7907,43.8055,43.7833,43.7907,55200.0
2012-10-09 15:40:00,59.1,59.16,59.06,59.07,61500.0,43.7981,43.8426,43.7685,43.7759,61500.0
2012-10-09 15:45:00,59.06,59.08,59.03,59.04,82500.0,43.7685,43.7833,43.7462,43.7536,82500.0
2012-10-09 15:50:00,59.03,59.06,59.01,59.02,63800.0,43.7462,43.7685,43.7314,43.7388,63800.0
2012-10-09 15:55:00,59.03,59.11,58.97,59.07,239400.0,43.7462,43.8055,43.7018,43.7759,239400.0
2012-10-10 09:30:00,58.82,58.93,58.66,58.92,52100.0,43.5906,43.6721,43.472,43.6647,52100.0
2012-10-10 09:35:00,58.93,58.98,58.82,58.84,31600.0,43.6721,43.7092,43.5906,43.6054,31600.0
2012-10-10 09:40:00,58.84,58.85,58.73,58.78,42100.0,43.6054,43.6128,43.5239,43.561,42100.0
2012-10-10 09:45:00,58.77,58.83,58.72,58.79,41600.0,43.5535,43.598,43.5165,43.5684,41600.0
2012-10-10 09:50:00,58.79,58.85,58.77,58.77,28900.0,43.5684,43.6128,43.5535,43.5535,28900.0
2012-10-10 09:55:00,58.76,58.76,58.57,58.73,27300.0,43.5461,43.5461,43.4053,43.5239,27300.0
2012-10-10 10:00:00,58.75,58.85,58.72,58.72,27400.0,43.5387,43.6128,43.5165,43.5165,27400.0
2012-10-10 10:05:00,58.74,58.79,58.68,58.68,30400.0,43.5313,43.5684,43.4868,43.4868,30400.0
2012-10-10 10:10:00,58.68,58.77,58.58,58.6,47200.0,43.4868,43.5535,43.4127,43.4276,47200.0
2012-10-10 10:15:00,58.61,58.66,58.57,58.59,31700.0,43.435,43.472,43.4053,43.4202,31700.0
2012-10-10 10:20:00,58.6,58.66,58.55,58.57,37900.0,43.4276,43.472,43.3905,43.4053,37900.0
2012-10-10 10:25:00,58.57,58.73,58.53,58.68,55500.0,43.4053,43.5239,43.3757,43.4868,55500.0
2012-10-10 10:30:00,58.68,58.75,58.66,58.66,52700.0,43.4868,43.5387,43.472,43.472,52700.0
2012-10-10 10:35:00,58.67,58.71,58.66,58.69,26700.0,43.4794,43.5091,43.472,43.4943,26700.0
2012-10-10 10:40:00,58.69,58.7,58.61,58.61,44000.0,43.4943,43.5017,43.435,43.435,44000.0
2012-10-10 10:45:00,58.58,58.68,58.58,58.6,42300.0,43.4127,43.4868,43.4127,43.4276,42300.0
2012-10-10 10:50:00,58.61,58.64,58.59,58.59,29500.0,43.435,43.4572,43.4202,43.4202,29500.0
2012-10-10 10:55:00,58.59,58.63,58.58,58.59,24200.0,43.4202,43.4498,43.4127,43.4202,24200.0
2012-10-10 11:00:00,58.6,58.62,58.56,58.61,27000.0,43.4276,43.4424,43.3979,43.435,27000.0
2012-10-10 11:05:00,58.6,58.74,58.6,58.73,23200.0,43.4276,43.5313,43.4276,43.5239,23200.0
2012-10-10 11:10:00,58.73,58.74,58.66,58.69,27600.0,43.5239,43.5313,43.472,43.4943,27600.0
2012-10-10 11:15:00,58.7,58.71,58.62,58.67,14600.0,43.5017,43.5091,43.4424,43.4794,14600.0
2012-10-10 11:20:00,58.67,58.72,58.66,58.68,20400.0,43.4794,43.5165,43.472,43.4868,20400.0
2012-10-10 11:25:00,58.69,58.71,58.64,58.64,22200.0,43.4943,43.5091,43.4572,43.4572,22200.0
2012-10-10 11:30:00,58.66,58.67,58.56,58.56,19100.0,43.472,43.4794,43.3979,43.3979,19100.0
2012-10-10 11:35:00,58.56,58.62,58.54,58.54,21100.0,43.3979,43.4424,43.3831,43.3831,21100.0
2012-10-10 11:40:00,58.55,58.63,58.54,58.58,24700.0,43.3905,43.4498,43.3831,43.4127,24700.0
2012-10-10 11:45:00,58.57,58.62,58.55,58.56,26900.0,43.4053,43.4424,43.3905,43.3979,26900.0
2012-10-10 11:50:00,58.54,58.55,58.32,58.35,47800.0,43.3831,43.3905,43.2201,43.2423,47800.0
2012-10-10 11:55:00,58.36,58.44,58.34,58.36,40800.0,43.2497,43.309,43.2349,43.2497,40800.0
2012-10-10 12:00:00,58.36,58.5,58.35,58.5,29200.0,43.2497,43.3535,43.2423,43.3535,29200.0
2012-10-10 12:05:00,58.5,58.53,58.42,58.53,16300.0,43.3535,43.3757,43.2942,43.3757,16300.0
2012-10-10 12:10:00,58.55,58.59,58.5,58.54,18200.0,43.3905,43.4202,43.3535,43.3831,18200.0
2012-10-10 12:15:00,58.54,58.56,58.42,58.43,19800.0,43.3831,43.3979,43.2942,43.3016,19800.0
2012-10-10 12:20:00,58.43,58.57,58.42,58.56,27900.0,43.3016,43.4053,43.2942,43.3979,27900.0
2012-10-10 12:25:00,58.56,58.6,58.53,58.59,17000.0,43.3979,43.4276,43.3757,43.4202,17000.0
2012-10-10 12:30:00,58.58,58.58,58.51,58.51,17100.0,43.4127,43.4127,43.3609,43.3609,17100.0
2012-10-10 12:35:00,58.51,58.51,58.39,58.46,22800.0,43.3609,43.3609,43.2719,43.3238,22800.0
2012-10-10 12:40:00,58.46,58.46,58.42,58.42,17500.0,43.3238,43.3238,43.2942,43.2942,17500.0
2012-10-10 12:45:00,58.41,58.41,58.32,58.39,16500.0,43.2868,43.2868,43.2201,43.2719,16500.0
2012-10-10 12:50:00,58.39,58.39,58.28,58.37,36400.0,43.2719,43.2719,43.1904,43.2571,36400.0
2012-10-10 12:55:00,58.37,58.39,58.28,58.29,19600.0,43.2571,43.2719,43.1904,43.1978,19600.0
2012-10-10 13:00:00,58.3,58.36,58.25,58.3,29200.0,43.2052,43.2497,43.1682,43.2052,29200.0
2012-10-10 13:05:00,58.3,58.36,58.27,58.35,15800.0,43.2052,43.2497,43.183,43.2423,15800.0
2012-10-10 13:10:00,58.35,58.43,58.32,58.34,18100.0,43.2423,43.3016,43.2201,43.2349,18100.0
2012-10-10 13:15:00,58.35,58.49,58.35,58.42,32000.0,43.2423,43.346,43.2423,43.2942,32000.0
2012-10-10 13:20:00,58.42,58.44,58.34,58.39,18200.0,43.2942,43.309,43.2349,43.2719,18200.0
2012-10-10 13:25:00,58.4,58.46,58.37,58.41,18300.0,43.2793,43.3238,43.2571,43.2868,18300.0
2012-10-10 13:30:00,58.41,58.49,58.37,58.46,16000.0,43.2868,43.346,43.2571,43.3238,16000.0
2012-10-10 13:35:00,58.46,58.48,58.4,58.43,15200.0,43.3238,43.3386,43.2793,43.3016,15200.0
2012-10-10 13:40:00,58.43,58.44,58.35,58.38,12200.0,43.3016,43.309,43.2423,43.2645,12200.0
2012-10-10 13:45:00,58.38,58.41,58.31,58.41,15100.0,43.2645,43.2868,43.2126,43.2868,15100.0
2012-10-10 13:50:00,58.4,58.4,58.31,58.33,12400.0,43.2793,43.2793,43.2126,43.2275,12400.0
2012-10-10 13:55:00,58.32,58.37,58.31,58.36,8400.0,43.2201,43.2571,43.2126,43.2497,8400.0
2012-10-10 14:00:00,58.36,58.47,58.35,58.37,30600.0,43.2497,43.3312,43.2423,43.2571,30600.0
2012-10-10 14:05:00,58.36,58.43,58.35,58.43,25100.0,43.2497,43.3016,43.2423,43.3016,25100.0
2012-10-10 14:10:00,58.45,58.46,58.35,58.35,24200.0,43.3164,43.3238,43.2423,43.2423,24200.0
2012-10-10 14:15:00,58.34,58.44,58.34,58.36,22700.0,43.2349,43.309,43.2349,43.2497,22700.0
2012-10-10 14:20:00,58.36,58.37,58.32,58.33,18300.0,43.2497,43.2571,43.2201,43.2275,18300.0
2012-10-10 14:25:00,58.34,58.35,58.28,58.32,25400.0,43.2349,43.2423,43.1904,43.2201,25400.0
2012-10-10 14:30:00,58.31,58.37,58.29,58.35,21000.0,43.2126,43.2571,43.1978,43.2423,21000.0
2012-10-10 14:35:00,58.34,58.35,58.24,58.27,26800.0,43.2349,43.2423,43.1608,43.183,26800.0
2012-10-10 14:40:00,58.28,58.39,58.28,58.38,19700.0,43.1904,43.2719,43.1904,43.2645,19700.0
2012-10-10 14:45:00,58.39,58.41,58.31,58.35,14700.0,43.2719,43.2868,43.2126,43.2423,14700.0
2012-10-10 14:50:00,58.36,58.41,58.36,58.39,17200.0,43.2497,43.2868,43.2497,43.2719,17200.0
2012-10-10 14:55:00,58.41,58.43,58.37,58.39,13400.0,43.2868,43.3016,43.2571,43.2719,13400.0
2012-10-10 15:00:00,58.38,58.44,58.36,58.43,21000.0,43.2645,43.309,43.2497,43.3016,21000.0
2012-10-10 15:05:00,58.43,58.48,58.37,58.47,30600.0,43.3016,43.3386,43.2571,43.3312,30600.0
2012-10-10 15:10:00,58.47,58.51,58.44,58.48,27500.0,43.3312,43.3609,43.309,43.3386,27500.0
2012-10-10 15:15:00,58.48,58.49,58.38,58.43,25900.0,43.3386,43.346,43.2645,43.3016,25900.0
2012-10-10 15:20:00,58.43,58.43,58.32,58.35,49400.0,43.3016,43.3016,43.2201,43.2423,49400.0
2012-10-10 15:25:00,58.36,58.36,58.32,58.34,31700.0,43.2497,43.2497,43.2201,43.2349,31700.0
2012-10-10 15:30:00,58.34,58.38,58.32,58.36,26500.0,43.2349,43.2645,43.2201,43.2497,26500.0
2012-10-10 15:35:00,58.36,58.37,58.3,58.32,38600.0,43.2497,43.2571,43.2052,43.2201,38600.0
2012-10-10 15:40:00,58.31,58.33,58.29,58.31,37500.0,43.2126,43.2275,43.1978,43.2126,37500.0
2012-10-10 15:45:00,58.32,58.33,58.29,58.3,30200.0,43.2201,43.2275,43.1978,43.2052,30200.0
2012-10-10 15:50:00,58.3,58.32,58.23,58.24,77600.0,43.2052,43.2201,43.1534,43.1608,77600.0
2012-10-10 15:55:00,58.23,58.29,58.2,58.29,129600.0,43.1534,43.1978,43.1311,43.1978,129600.0
2012-10-11 09:30:00,58.85,58.97,58.74,58.8,47500.0,43.6128,43.7018,43.5313,43.5758,47500.0
2012-10-11 09:35:00,58.81,58.95,58.8,58.95,12600.0,43.5832,43.6869,43.5758,43.6869,12600.0
2012-10-11 09:40:00,58.92,58.93,58.79,58.86,12400.0,43.6647,43.6721,43.5684,43.6202,12400.0
2012-10-11 09:45:00,58.86,58.86,58.7,58.77,16600.0,43.6202,43.6202,43.5017,43.5535,16600.0
2012-10-11 09:50:00,58.77,58.78,58.62,58.64,30100.0,43.5535,43.561,43.4424,43.4572,30100.0
2012-10-11 09:55:00,58.64,58.69,58.62,58.68,11900.0,43.4572,43.4943,43.4424,43.4868,11900.0
2012-10-11 10:00:00,58.68,58.8,58.65,58.68,34600.0,43.4868,43.5758,43.4646,43.4868,34600.0
2012-10-11 10:05:00,58.69,58.75,58.64,58.74,12000.0,43.4943,43.5387,43.4572,43.5313,12000.0
2012-10-11 10:10:00,58.76,58.78,58.71,58.74,18300.0,43.5461,43.561,43.5091,43.5313,18300.0
2012-10-11 10:15:00,58.75,58.8,58.73,58.77,18000.0,43.5387,43.5758,43.5239,43.5535,18000.0
2012-10-11 10:20:00,58.75,58.83,58.75,58.79,12900.0,43.5387,43.598,43.5387,43.5684,12900.0
2012-10-11 10:25:00,58.8,58.81,58.76,58.8,12300.0,43.5758,43.5832,43.5461,43.5758,12300.0
2012-10-11 10:30:00,58.81,58.82,58.74,58.74,12500.0,43.5832,43.5906,43.5313,43.5313,12500.0
2012-10-11 10:35:00,58.75,58.77,58.7,58.74,11000.0,43.5387,43.5535,43.5017,43.5313,11000.0
2012-10-11 10:40:00,58.74,58.89,58.73,58.89,16800.0,43.5313,43.6425,43.5239,43.6425,16800.0
2012-10-11 10:45:00,58.89,58.92,58.86,58.87,12800.0,43.6425,43.6647,43.6202,43.6277,12800.0
2012-10-11 10:50:00,58.88,58.91,58.78,58.8,21500.0,43.6351,43.6573,43.561,43.5758,21500.0
2012-10-11 10:55:00,58.79,58.82,58.74,58.79,18700.0,43.5684,43.5906,43.5313,43.5684,18700.0
2012-10-11 11:00:00,58.81,58.81,58.7,58.7,34600.0,43.5832,43.5832,43.5017,43.5017,34600.0
2012-10-11 11:05:00,58.7,58.7,58.58,58.65,38000.0,43.5017,43.5017,43.4127,43.4646,38000.0
2012-10-11 11:10:00,58.65,58.7,58.64,58.67,31000.0,43.4646,43.5017,43.4572,43.4794,31000.0
2012-10-11 11:15:00,58.67,58.71,58.58,58.59,14900.0,43.4794,43.5091,43.4127,43.4202,14900.0
2012-10-11 11:20:00,58.59,58.66,58.59,58.65,18500.0,43.4202,43.472,43.4202,43.4646,18500.0
2012-10-11 11:25:00,58.64,58.65,58.59,58.61,30400.0,43.4572,43.4646,43.4202,43.435,30400.0
2012-10-11 11:30:00,58.63,58.63,58.59,58.61,12100.0,43.4498,43.4498,43.4202,43.435,12100.0
2012-10-11 11:35:00,58.61,58.68,58.61,58.65,36000.0,43.435,43.4868,43.435,43.4646,36000.0
2012-10-11 11:40:00,58.65,58.65,58.57,58.58,36300.0,43.4646,43.4646,43.4053,43.4127,36300.0
2012-10-11 11:45:00,58.58,58.6,58.57,58.58,21100.0,43.4127,43.4276,43.4053,43.4127,21100.0
2012-10-11 11:50:00,58.59,58.59,58.48,58.5,13400.0,43.4202,43.4202,43.3386,43.3535,13400.0
2012-10-11 11:55:00,58.51,58.57,58.51,58.57,3500.0,43.3609,43.4053,43.3609,43.4053,3500.0
2012-10-11 12:00:00,58.57,58.57,58.51,58.55,7000.0,43.4053,43.4053,43.3609,43.3905,7000.0
2012-10-11 12:05:00,58.56,58.62,58.56,58.59,8200.0,43.3979,43.4424,43.3979,43.4202,8200.0
2012-10-11 12:10:00,58.59,58.64,58.58,58.62,6900.0,43.4202,43.4572,43.4127,43.4424,6900.0
2012-10-11 12:15:00,58.62,58.63,58.6,58.6,4100.0,43.4424,43.4498,43.4276,43.4276,4100.0
2012-10-11 12:20:00,58.59,58.59,58.52,58.55,7200.0,43.4202,43.4202,43.3683,43.3905,7200.0
2012-10-11 12:25:00,58.56,58.58,58.56,58.58,5200.0,43.3979,43.4127,43.3979,43.4127,5200.0
2012-10-11 12:30:00,58.58,58.62,58.57,58.59,5800.0,43.4127,43.4424,43.4053,43.4202,5800.0
2012-10-11 12:35:00,58.59,58.63,58.58,58.63,1900.0,43.4202,43.4498,43.4127,43.4498,1900.0
2012-10-11 12:40:00,58.63,58.64,58.59,58.62,5600.0,43.4498,43.4572,43.4202,43.4424,5600.0
2012-10-11 12:45:00,58.58,58.63,58.58,58.62,14500.0,43.4127,43.4498,43.4127,43.4424,14500.0
2012-10-11 12:50:00,58.63,58.68,58.63,58.67,6000.0,43.4498,43.4868,43.4498,43.4794,6000.0
2012-10-11 12:55:00,58.67,58.67,58.57,58.57,9700.0,43.4794,43.4794,43.4053,43.4053,9700.0
2012-10-11 13:00:00,58.56,58.64,58.55,58.63,8400.0,43.3979,43.4572,43.3905,43.4498,8400.0
2012-10-11 13:05:00,58.63,58.63,58.6,58.63,7000.0,43.4498,43.4498,43.4276,43.4498,7000.0
2012-10-11 13:10:00,58.64,58.64,58.59,58.61,9500.0,43.4572,43.4572,43.4202,43.435,9500.0
2012-10-11 13:15:00,58.61,58.63,58.57,58.6,7600.0,43.435,43.4498,43.4053,43.4276,7600.0
2012-10-11 13:20:00,58.61,58.61,58.53,58.56,7800.0,43.435,43.435,43.3757,43.3979,7800.0
2012-10-11 13:25:00,58.57,58.64,58.57,58.62,10100.0,43.4053,43.4572,43.4053,43.4424,10100.0
2012-10-11 13:30:00,58.62,58.62,58.55,58.57,9400.0,43.4424,43.4424,43.3905,43.4053,9400.0
2012-10-11 13:35:00,58.57,58.57,58.55,58.56,5600.0,43.4053,43.4053,43.3905,43.3979,5600.0
2012-10-11 13:40:00,58.56,58.56,58.46,58.47,9100.0,43.3979,43.3979,43.3238,43.3312,9100.0
2012-10-11 13:45:00,58.47,58.55,58.47,58.5,8400.0,43.3312,43.3905,43.3312,43.3535,8400.0
2012-10-11 13:50:00,58.5,58.5,58.42,58.43,6100.0,43.3535,43.3535,43.2942,43.3016,6100.0
2012-10-11 13:55:00,58.44,58.52,58.43,58.48,7900.0,43.309,43.3683,43.3016,43.3386,7900.0
2012-10-11 14:00:00,58.48,58.54,58.48,58.52,8800.0,43.3386,43.3831,43.3386,43.3683,8800.0
2012-10-11 14:05:00,58.52,58.54,58.51,58.52,7600.0,43.3683,43.3831,43.3609,43.3683,7600.0
2012-10-11 14:10:00,58.52,58.61,58.51,58.57,11700.0,43.3683,43.435,43.3609,43.4053,11700.0
2012-10-11 14:15:00,58.58,58.6,58.56,58.58,11500.0,43.4127,43.4276,43.3979,43.4127,11500.0
2012-10-11 14:20:00,58.58,58.58,58.5,58.56,17300.0,43.4127,43.4127,43.3535,43.3979,17300.0
2012-10-11 14:25:00,58.57,58.61,58.54,58.54,17200.0,43.4053,43.435,43.3831,43.3831,17200.0
2012-10-11 14:30:00,58.55,58.56,58.53,58.53,9200.0,43.3905,43.3979,43.3757,43.3757,9200.0
2012-10-11 14:35:00,58.53,58.56,58.51,58.52,11300.0,43.3757,43.3979,43.3609,43.3683,11300.0
2012-10-11 14:40:00,58.52,58.52,58.42,58.45,10800.0,43.3683,43.3683,43.2942,43.3164,10800.0
2012-10-11 14:45:00,58.46,58.48,58.42,58.45,12600.0,43.3238,43.3386,43.2942,43.3164,12600.0
2012-10-11 14:50:00,58.46,58.51,58.46,58.47,22600.0,43.3238,43.3609,43.3238,43.3312,22600.0
2012-10-11 14:55:00,58.47,58.49,58.46,58.46,12500.0,43.3312,43.346,43.3238,43.3238,12500.0
2012-10-11 15:00:00,58.46,58.5,58.44,58.47,14900.0,43.3238,43.3535,43.309,43.3312,14900.0
2012-10-11 15:05:00,58.47,58.49,58.45,58.45,14300.0,43.3312,43.346,43.3164,43.3164,14300.0
2012-10-11 15:10:00,58.46,58.58,58.46,58.55,24700.0,43.3238,43.4127,43.3238,43.3905,24700.0
2012-10-11 15:15:00,58.56,58.56,58.47,58.48,15300.0,43.3979,43.3979,43.3312,43.3386,15300.0
2012-10-11 15:20:00,58.48,58.5,58.42,58.46,46100.0,43.3386,43.3535,43.2942,43.3238,46100.0
2012-10-11 15:25:00,58.47,58.54,58.43,58.52,28700.0,43.3312,43.3831,43.3016,43.3683,28700.0
2012-10-11 15:30:00,58.55,58.55,58.52,58.53,27000.0,43.3905,43.3905,43.3683,43.3757,27000.0
2012-10-11 15:35:00,58.53,58.54,58.48,58.48,28200.0,43.3757,43.3831,43.3386,43.3386,28200.0
2012-10-11 15:40:00,58.49,58.5,58.45,58.46,45600.0,43.346,43.3535,43.3164,43.3238,45600.0
2012-10-11 15:45:00,58.47,58.47,58.41,58.43,51700.0,43.3312,43.3312,43.2868,43.3016,51700.0
2012-10-11 15:50:00,58.43,58.5,58.43,58.5,47100.0,43.3016,43.3535,43.3016,43.3535,47100.0
2012-10-11 15:55:00,58.5,58.5,58.42,58.43,70000.0,43.3535,43.3535,43.2942,43.3016,70000.0
2012-10-12 09:30:00,58.73,58.87,58.63,58.86,46900.0,43.5239,43.6277,43.4498,43.6202,46900.0
2012-10-12 09:35:00,58.86,58.91,58.84,58.91,16400.0,43.6202,43.6573,43.6054,43.6573,16400.0
2012-10-12 09:40:00,58.91,58.91,58.63,58.63,11600.0,43.6573,43.6573,43.4498,43.4498,11600.0
2012-10-12 09:45:00,58.62,58.73,58.6,58.7,34300.0,43.4424,43.5239,43.4276,43.5017,34300.0
2012-10-12 09:50:00,58.7,58.8,58.7,58.76,23700.0,43.5017,43.5758,43.5017,43.5461,23700.0
2012-10-12 09:55:00,58.74,58.88,58.72,58.87,22700.0,43.5313,43.6351,43.5165,43.6277,22700.0
2012-10-12 10:00:00,58.88,59.02,58.87,58.93,30800.0,43.6351,43.7388,43.6277,43.6721,30800.0
2012-10-12 10:05:00,58.93,58.95,58.81,58.88,18100.0,43.6721,43.6869,43.5832,43.6351,18100.0
2012-10-12 10:10:00,58.85,58.9,58.83,58.88,21500.0,43.6128,43.6499,43.598,43.6351,21500.0
2012-10-12 10:15:00,58.88,58.88,58.79,58.83,27900.0,43.6351,43.6351,43.5684,43.598,27900.0
2012-10-12 10:20:00,58.82,58.94,58.8,58.93,36600.0,43.5906,43.6795,43.5758,43.6721,36600.0
2012-10-12 10:25:00,58.92,58.92,58.78,58.83,27900.0,43.6647,43.6647,43.561,43.598,27900.0
2012-10-12 10:30:00,58.84,58.87,58.77,58.77,32400.0,43.6054,43.6277,43.5535,43.5535,32400.0
2012-10-12 10:35:00,58.78,58.78,58.74,58.75,23600.0,43.561,43.561,43.5313,43.5387,23600.0
2012-10-12 10:40:00,58.77,58.78,58.73,58.74,25100.0,43.5535,43.561,43.5239,43.5313,25100.0
2012-10-12 10:45:00,58.74,58.74,58.66,58.7,24100.0,43.5313,43.5313,43.472,43.5017,24100.0
2012-10-12 10:50:00,58.7,58.77,58.69,58.77,15500.0,43.5017,43.5535,43.4943,43.5535,15500.0
2012-10-12 10:55:00,58.78,58.83,58.78,58.81,24700.0,43.561,43.598,43.561,43.5832,24700.0
2012-10-12 11:00:00,58.8,58.8,58.71,58.72,11600.0,43.5758,43.5758,43.5091,43.5165,11600.0
2012-10-12 11:05:00,58.71,58.74,58.71,58.72,17600.0,43.5091,43.5313,43.5091,43.5165,17600.0
2012-10-12 11:10:00,58.72,58.72,58.58,58.62,25500.0,43.5165,43.5165,43.4127,43.4424,25500.0
2012-10-12 11:15:00,58.6,58.62,58.57,58.6,12500.0,43.4276,43.4424,43.4053,43.4276,12500.0
2012-10-12 11:20:00,58.6,58.62,58.55,58.61,29900.0,43.4276,43.4424,43.3905,43.435,29900.0
2012-10-12 11:25:00,58.61,58.62,58.48,58.49,26300.0,43.435,43.4424,43.3386,43.346,26300.0
2012-10-12 11:30:00,58.47,58.49,58.31,58.39,39700.0,43.3312,43.346,43.2126,43.2719,39700.0
2012-10-12 11:35:00,58.39,58.39,58.31,58.32,35200.0,43.2719,43.2719,43.2126,43.2201,35200.0
2012-10-12 11:40:00,58.33,58.34,58.26,58.31,18800.0,43.2275,43.2349,43.1756,43.2126,18800.0
2012-10-12 11:45:00,58.3,58.4,58.29,58.37,19300.0,43.2052,43.2793,43.1978,43.2571,19300.0
2012-10-12 11:50:00,58.37,58.4,58.35,58.4,12200.0,43.2571,43.2793,43.2423,43.2793,12200.0
2012-10-12 11:55:00,58.39,58.4,58.36,58.4,11800.0,43.2719,43.2793,43.2497,43.2793,11800.0
2012-10-12 12:00:00,58.4,58.41,58.34,58.34,18200.0,43.2793,43.2868,43.2349,43.2349,18200.0
2012-10-12 12:05:00,58.33,58.35,58.31,58.35,16400.0,43.2275,43.2423,43.2126,43.2423,16400.0
2012-10-12 12:10:00,58.35,58.35,58.3,58.33,15700.0,43.2423,43.2423,43.2052,43.2275,15700.0
2012-10-12 12:15:00,58.34,58.36,58.33,58.34,12500.0,43.2349,43.2497,43.2275,43.2349,12500.0
2012-10-12 12:20:00,58.34,58.36,58.31,58.35,30300.0,43.2349,43.2497,43.2126,43.2423,30300.0
2012-10-12 12:25:00,58.36,58.39,58.34,58.36,14600.0,43.2497,43.2719,43.2349,43.2497,14600.0
2012-10-12 12:30:00,58.37,58.41,58.37,58.39,10900.0,43.2571,43.2868,43.2571,43.2719,10900.0
2012-10-12 12:35:00,58.39,58.42,58.38,58.41,9200.0,43.2719,43.2942,43.2645,43.2868,9200.0
2012-10-12 12:40:00,58.42,58.43,58.4,58.42,10300.0,43.2942,43.3016,43.2793,43.2942,10300.0
2012-10-12 12:45:00,58.42,58.43,58.39,58.43,15600.0,43.2942,43.3016,43.2719,43.3016,15600.0
2012-10-12 12:50:00,58.43,58.45,58.42,58.44,14700.0,43.3016,43.3164,43.2942,43.309,14700.0
2012-10-12 12:55:00,58.44,58.48,58.44,58.48,11800.0,43.309,43.3386,43.309,43.3386,11800.0
2012-10-12 13:00:00,58.48,58.48,58.43,58.45,11000.0,43.3386,43.3386,43.3016,43.3164,11000.0
2012-10-12 13:05:00,58.45,58.47,58.44,58.46,6300.0,43.3164,43.3312,43.309,43.3238,6300.0
2012-10-12 13:10:00,58.46,58.47,58.42,58.43,12700.0,43.3238,43.3312,43.2942,43.3016,12700.0
2012-10-12 13:15:00,58.44,58.47,58.44,58.47,7700.0,43.309,43.3312,43.309,43.3312,7700.0
2012-10-12 13:20:00,58.48,58.5,58.46,58.48,13100.0,43.3386,43.3535,43.3238,43.3386,13100.0
2012-10-12 13:25:00,58.47,58.5,58.47,58.49,13900.0,43.3312,43.3535,43.3312,43.346,13900.0
2012-10-12 13:30:00,58.49,58.5,58.46,58.47,13800.0,43.346,43.3535,43.3238,43.3312,13800.0
2012-10-12 13:35:00,58.47,58.47,58.44,58.46,17300.0,43.3312,43.3312,43.309,43.3238,17300.0
2012-10-12 13:40:00,58.47,58.47,58.43,58.43,8900.0,43.3312,43.3312,43.3016,43.3016,8900.0
2012-10-12 13:45:00,58.43,58.46,58.41,58.46,14300.0,43.3016,43.3238,43.2868,43.3238,14300.0
2012-10-12 13:50:00,58.45,58.52,58.45,58.5,18300.0,43.3164,43.3683,43.3164,43.3535,18300.0
2012-10-12 13:55:00,58.51,58.61,58.51,58.61,16900.0,43.3609,43.435,43.3609,43.435,16900.0
2012-10-12 14:00:00,58.61,58.61,58.52,58.55,32500.0,43.435,43.435,43.3683,43.3905,32500.0
2012-10-12 14:05:00,58.53,58.56,58.52,58.55,21900.0,43.3757,43.3979,43.3683,43.3905,21900.0
2012-10-12 14:10:00,58.54,58.57,58.5,58.5,31600.0,43.3831,43.4053,43.3535,43.3535,31600.0
2012-10-12 14:15:00,58.5,58.5,58.47,58.47,14000.0,43.3535,43.3535,43.3312,43.3312,14000.0
2012-10-12 14:20:00,58.48,58.52,58.47,58.51,13200.0,43.3386,43.3683,43.3312,43.3609,13200.0
2012-10-12 14:25:00,58.5,58.53,58.49,58.51,8800.0,43.3535,43.3757,43.346,43.3609,8800.0
2012-10-12 14:30:00,58.53,58.54,58.51,58.53,10600.0,43.3757,43.3831,43.3609,43.3757,10600.0
2012-10-12 14:35:00,58.53,58.58,58.52,58.55,14400.0,43.3757,43.4127,43.3683,43.3905,14400.0
2012-10-12 14:40:00,58.55,58.55,58.48,58.54,16000.0,43.3905,43.3905,43.3386,43.3831,16000.0
2012-10-12 14:45:00,58.53,58.55,58.52,58.55,17800.0,43.3757,43.3905,43.3683,43.3905,17800.0
2012-10-12 14:50:00,58.55,58.62,58.53,58.58,23400.0,43.3905,43.4424,43.3757,43.4127,23400.0
2012-10-12 14:55:00,58.58,58.59,58.54,58.56,20900.0,43.4127,43.4202,43.3831,43.3979,20900.0
2012-10-12 15:00:00,58.55,58.56,58.47,58.51,28600.0,43.3905,43.3979,43.3312,43.3609,28600.0
2012-10-12 15:05:00,58.5,58.56,58.49,58.55,50100.0,43.3535,43.3979,43.346,43.3905,50100.0
2012-10-12 15:10:00,58.54,58.64,58.54,58.63,66200.0,43.3831,43.4572,43.3831,43.4498,66200.0
2012-10-12 15:15:00,58.63,58.67,58.59,58.66,28900.0,43.4498,43.4794,43.4202,43.472,28900.0
2012-10-12 15:20:00,58.65,58.66,58.6,58.62,35300.0,43.4646,43.472,43.4276,43.4424,35300.0
2012-10-12 15:25:00,58.63,58.65,58.58,58.58,27500.0,43.4498,43.4646,43.4127,43.4127,27500.0
2012-10-12 15:30:00,58.58,58.62,58.55,58.6,50600.0,43.4127,43.4424,43.3905,43.4276,50600.0
2012-10-12 15:35:00,58.6,58.61,58.53,58.57,55300.0,43.4276,43.435,43.3757,43.4053,55300.0
2012-10-12 15:40:00,58.56,58.57,58.5,58.51,24400.0,43.3979,43.4053,43.3535,43.3609,24400.0
2012-10-12 15:45:00,58.51,58.56,58.45,58.49,73400.0,43.3609,43.3979,43.3164,43.346,73400.0
2012-10-12 15:50:00,58.48,58.56,58.47,58.53,38800.0,43.3386,43.3979,43.3312,43.3757,38800.0
2012-10-12 15:55:00,58.54,58.6,58.5,58.56,79400.0,43.3831,43.4276,43.3535,43.3979,79400.0
2012-10-15 09:30:00,58.54,58.84,58.24,58.48,49900.0,43.3831,43.6054,43.1608,43.3386,49900.0
2012-10-15 09:35:00,58.54,58.57,58.44,58.47,11900.0,43.3831,43.4053,43.309,43.3312,11900.0
2012-10-15 09:40:00,58.46,58.61,58.44,58.46,14700.0,43.3238,43.435,43.309,43.3238,14700.0
2012-10-15 09:45:00,58.45,58.49,58.33,58.39,26100.0,43.3164,43.346,43.2275,43.2719,26100.0
2012-10-15 09:50:00,58.39,58.41,58.36,58.36,14100.0,43.2719,43.2868,43.2497,43.2497,14100.0
2012-10-15 09:55:00,58.36,58.43,58.29,58.29,19000.0,43.2497,43.3016,43.1978,43.1978,19000.0
2012-10-15 10:00:00,58.28,58.42,58.22,58.42,20300.0,43.1904,43.2942,43.1459,43.2942,20300.0
2012-10-15 10:05:00,58.39,58.4,58.27,58.32,20100.0,43.2719,43.2793,43.183,43.2201,20100.0
2012-10-15 10:10:00,58.32,58.38,58.22,58.22,27700.0,43.2201,43.2645,43.1459,43.1459,27700.0
2012-10-15 10:15:00,58.22,58.3,58.21,58.25,29400.0,43.1459,43.2052,43.1385,43.1682,29400.0
2012-10-15 10:20:00,58.25,58.39,58.24,58.36,23700.0,43.1682,43.2719,43.1608,43.2497,23700.0
2012-10-15 10:25:00,58.35,58.38,58.29,58.3,26600.0,43.2423,43.2645,43.1978,43.2052,26600.0
2012-10-15 10:30:00,58.3,58.45,58.28,58.41,21300.0,43.2052,43.3164,43.1904,43.2868,21300.0
2012-10-15 10:35:00,58.43,58.47,58.37,58.4,30000.0,43.3016,43.3312,43.2571,43.2793,30000.0
2012-10-15 10:40:00,58.41,58.47,58.4,58.45,18500.0,43.2868,43.3312,43.2793,43.3164,18500.0
2012-10-15 10:45:00,58.45,58.52,58.45,58.46,18200.0,43.3164,43.3683,43.3164,43.3238,18200.0
2012-10-15 10:50:00,58.46,58.49,58.44,58.47,16300.0,43.3238,43.346,43.309,43.3312,16300.0
2012-10-15 10:55:00,58.48,58.49,58.42,58.49,21800.0,43.3386,43.346,43.2942,43.346,21800.0
2012-10-15 11:00:00,58.48,58.52,58.46,58.46,16100.0,43.3386,43.3683,43.3238,43.3238,16100.0
2012-10-15 11:05:00,58.46,58.55,58.46,58.54,31600.0,43.3238,43.3905,43.3238,43.3831,31600.0
2012-10-15 11:10:00,58.55,58.57,58.5,58.5,33100.0,43.3905,43.4053,43.3535,43.3535,33100.0
2012-10-15 11:15:00,58.5,58.52,58.44,58.48,31400.0,43.3535,43.3683,43.309,43.3386,31400.0
2012-10-15 11:20:00,58.5,58.55,58.5,58.53,53600.0,43.3535,43.3905,43.3535,43.3757,53600.0
2012-10-15 11:25:00,58.53,58.62,58.52,58.57,17700.0,43.3757,43.4424,43.3683,43.4053,17700.0
2012-10-15 11:30:00,58.56,58.64,58.53,58.54,41900.0,43.3979,43.4572,43.3757,43.3831,41900.0
2012-10-15 11:35:00,58.54,58.59,58.5,58.56,66700.0,43.3831,43.4202,43.3535,43.3979,66700.0
2012-10-15 11:40:00,58.57,58.71,58.56,58.66,27900.0,43.4053,43.5091,43.3979,43.472,27900.0
2012-10-15 11:45:00,58.67,58.72,58.66,58.72,9100.0,43.4794,43.5165,43.472,43.5165,9100.0
2012-10-15 11:50:00,58.73,58.76,58.69,58.71,17900.0,43.5239,43.5461,43.4943,43.5091,17900.0
2012-10-15 11:55:00,58.7,58.77,58.7,58.7,19400.0,43.5017,43.5535,43.5017,43.5017,19400.0
2012-10-15 12:00:00,58.71,58.75,58.67,58.74,79500.0,43.5091,43.5387,43.4794,43.5313,79500.0
2012-10-15 12:05:00,58.77,58.77,58.69,58.74,24100.0,43.5535,43.5535,43.4943,43.5313,24100.0
2012-10-15 12:10:00,58.75,58.78,58.68,58.72,23400.0,43.5387,43.561,43.4868,43.5165,23400.0
2012-10-15 12:15:00,58.72,58.78,58.72,58.77,18300.0,43.5165,43.561,43.5165,43.5535,18300.0
2012-10-15 12:20:00,58.77,58.82,58.74,58.75,17200.0,43.5535,43.5906,43.5313,43.5387,17200.0
2012-10-15 12:25:00,58.76,58.86,58.76,58.86,24300.0,43.5461,43.6202,43.5461,43.6202,24300.0
2012-10-15 12:30:00,58.85,58.85,58.79,58.79,15500.0,43.6128,43.6128,43.5684,43.5684,15500.0
2012-10-15 12:35:00,58.79,58.86,58.79,58.85,30200.0,43.5684,43.6202,43.5684,43.6128,30200.0
2012-10-15 12:40:00,58.86,58.92,58.86,58.9,16000.0,43.6202,43.6647,43.6202,43.6499,16000.0
2012-10-15 12:45:00,58.9,58.94,58.87,58.89,21300.0,43.6499,43.6795,43.6277,43.6425,21300.0
2012-10-15 12:50:00,58.9,58.92,58.86,58.89,37000.0,43.6499,43.6647,43.6202,43.6425,37000.0
2012-10-15 12:55:00,58.89,58.91,58.86,58.87,20300.0,43.6425,43.6573,43.6202,43.6277,20300.0
2012-10-15 13:00:00,58.88,58.94,58.87,58.92,16700.0,43.6351,43.6795,43.6277,43.6647,16700.0
2012-10-15 13:05:00,58.93,58.97,58.93,58.96,16800.0,43.6721,43.7018,43.6721,43.6944,16800.0
2012-10-15 13:10:00,58.96,58.98,58.92,58.92,21300.0,43.6944,43.7092,43.6647,43.6647,21300.0
2012-10-15 13:15:00,58.93,58.95,58.92,58.92,16800.0,43.6721,43.6869,43.6647,43.6647,16800.0
2012-10-15 13:20:00,58.93,58.95,58.91,58.92,15600.0,43.6721,43.6869,43.6573,43.6647,15600.0
2012-10-15 13:25:00,58.93,58.94,58.91,58.93,11300.0,43.6721,43.6795,43.6573,43.6721,11300.0
2012-10-15 13:30:00,58.93,58.96,58.92,58.92,24900.0,43.6721,43.6944,43.6647,43.6647,24900.0
2012-10-15 13:35:00,58.92,58.92,58.86,58.88,12200.0,43.6647,43.6647,43.6202,43.6351,12200.0
2012-10-15 13:40:00,58.89,58.93,58.87,58.93,9600.0,43.6425,43.6721,43.6277,43.6721,9600.0
2012-10-15 13:45:00,58.93,58.97,58.92,58.95,18400.0,43.6721,43.7018,43.6647,43.6869,18400.0
2012-10-15 13:50:00,58.96,58.99,58.95,58.97,20600.0,43.6944,43.7166,43.6869,43.7018,20600.0
2012-10-15 13:55:00,58.98,59.02,58.97,58.99,36900.0,43.7092,43.7388,43.7018,43.7166,36900.0
2012-10-15 14:00:00,58.98,59.02,58.98,59.01,14200.0,43.7092,43.7388,43.7092,43.7314,14200.0
2012-10-15 14:05:00,59.02,59.03,58.97,59.0,17900.0,43.7388,43.7462,43.7018,43.724,17900.0
2012-10-15 14:10:00,58.99,59.02,58.99,59.0,9900.0,43.7166,43.7388,43.7166,43.724,9900.0
2012-10-15 14:15:00,59.01,59.02,59.0,59.0,20700.0,43.7314,43.7388,43.724,43.724,20700.0
2012-10-15 14:20:00,59.0,59.03,58.99,59.03,15600.0,43.724,43.7462,43.7166,43.7462,15600.0
2012-10-15 14:25:00,59.02,59.05,58.99,59.0,19700.0,43.7388,43.761,43.7166,43.724,19700.0
2012-10-15 14:30:00,59.0,59.0,58.89,58.9,21300.0,43.724,43.724,43.6425,43.6499,21300.0
2012-10-15 14:35:00,58.91,58.94,58.87,58.93,17300.0,43.6573,43.6795,43.6277,43.6721,17300.0
2012-10-15 14:40:00,58.93,58.94,58.85,58.85,21100.0,43.6721,43.6795,43.6128,43.6128,21100.0
2012-10-15 14:45:00,58.85,58.9,58.84,58.9,11400.0,43.6128,43.6499,43.6054,43.6499,11400.0
2012-10-15 14:50:00,58.91,58.97,58.9,58.94,24000.0,43.6573,43.7018,43.6499,43.6795,24000.0
2012-10-15 14:55:00,58.94,58.94,58.86,58.86,33800.0,43.6795,43.6795,43.6202,43.6202,33800.0
2012-10-15 15:00:00,58.86,58.91,58.84,58.84,20600.0,43.6202,43.6573,43.6054,43.6054,20600.0
2012-10-15 15:05:00,58.85,58.94,58.85,58.91,21400.0,43.6128,43.6795,43.6128,43.6573,21400.0
2012-10-15 15:10:00,58.91,58.99,58.86,58.88,31000.0,43.6573,43.7166,43.6202,43.6351,31000.0
2012-10-15 15:15:00,58.88,58.98,58.88,58.97,29100.0,43.6351,43.7092,43.6351,43.7018,29100.0
2012-10-15 15:20:00,58.98,58.98,58.94,58.98,26800.0,43.7092,43.7092,43.6795,43.7092,26800.0
2012-10-15 15:25:00,58.98,58.98,58.87,58.91,33600.0,43.7092,43.7092,43.6277,43.6573,33600.0
2012-10-15 15:30:00,58.92,58.95,58.87,58.87,34200.0,43.6647,43.6869,43.6277,43.6277,34200.0
2012-10-15 15:35:00,58.87,58.9,58.85,58.85,31000.0,43.6277,43.6499,43.6128,43.6128,31000.0
2012-10-15 15:40:00,58.85,58.86,58.82,58.86,61600.0,43.6128,43.6202,43.5906,43.6202,61600.0
2012-10-15 15:45:00,58.87,58.93,58.84,58.86,71200.0,43.6277,43.6721,43.6054,43.6202,71200.0
2012-10-15 15:50:00,58.87,58.95,58.87,58.9,84000.0,43.6277,43.6869,43.6277,43.6499,84000.0
2012-10-15 15:55:00,58.91,58.95,58.84,58.87,188000.0,43.6573,43.6869,43.6054,43.6277,188000.0
2012-10-16 09:30:00,59.24,59.45,59.05,59.45,74600.0,43.9019,44.0575,43.761,44.0575,74600.0
2012-10-16 09:35:00,59.45,59.48,59.36,59.43,62500.0,44.0575,44.0797,43.9908,44.0427,62500.0
2012-10-16 09:40:00,59.43,59.58,59.4,59.51,15900.0,44.0427,44.1538,44.0204,44.1019,15900.0
2012-10-16 09:45:00,59.53,59.59,59.42,59.42,19200.0,44.1168,44.1612,44.0353,44.0353,19200.0
2012-10-16 09:50:00,59.42,59.64,59.42,59.58,30300.0,44.0353,44.1983,44.0353,44.1538,30300.0
2012-10-16 09:55:00,59.59,59.65,59.55,59.57,24600.0,44.1612,44.2057,44.1316,44.1464,24600.0
2012-10-16 10:00:00,59.58,59.59,59.51,59.52,14200.0,44.1538,44.1612,44.1019,44.1094,14200.0
2012-10-16 10:05:00,59.54,59.6,59.54,59.59,13500.0,44.1242,44.1686,44.1242,44.1612,13500.0
2012-10-16 10:10:00,59.6,59.66,59.59,59.6,19400.0,44.1686,44.2131,44.1612,44.1686,19400.0
2012-10-16 10:15:00,59.59,59.59,59.51,59.51,23500.0,44.1612,44.1612,44.1019,44.1019,23500.0
2012-10-16 10:20:00,59.51,59.52,59.46,59.49,24000.0,44.1019,44.1094,44.0649,44.0871,24000.0
2012-10-16 10:25:00,59.5,59.57,59.48,59.57,34900.0,44.0945,44.1464,44.0797,44.1464,34900.0
2012-10-16 10:30:00,59.58,59.59,59.55,59.57,26500.0,44.1538,44.1612,44.1316,44.1464,26500.0
2012-10-16 10:35:00,59.57,59.57,59.52,59.54,12000.0,44.1464,44.1464,44.1094,44.1242,12000.0
2012-10-16 10:40:00,59.55,59.59,59.53,59.53,15600.0,44.1316,44.1612,44.1168,44.1168,15600.0
2012-10-16 10:45:00,59.53,59.54,59.48,59.48,10300.0,44.1168,44.1242,44.0797,44.0797,10300.0
2012-10-16 10:50:00,59.49,59.49,59.42,59.45,21500.0,44.0871,44.0871,44.0353,44.0575,21500.0
2012-10-16 10:55:00,59.45,59.53,59.44,59.44,31400.0,44.0575,44.1168,44.0501,44.0501,31400.0
2012-10-16 11:00:00,59.44,59.48,59.43,59.45,13600.0,44.0501,44.0797,44.0427,44.0575,13600.0
2012-10-16 11:05:00,59.44,59.47,59.4,59.46,13000.0,44.0501,44.0723,44.0204,44.0649,13000.0
2012-10-16 11:10:00,59.46,59.49,59.44,59.48,9300.0,44.0649,44.0871,44.0501,44.0797,9300.0
2012-10-16 11:15:00,59.5,59.51,59.47,59.51,9400.0,44.0945,44.1019,44.0723,44.1019,9400.0
2012-10-16 11:20:00,59.52,59.55,59.48,59.55,19100.0,44.1094,44.1316,44.0797,44.1316,19100.0
2012-10-16 11:25:00,59.55,59.64,59.55,59.63,23000.0,44.1316,44.1983,44.1316,44.1909,23000.0
2012-10-16 11:30:00,59.63,59.66,59.59,59.61,9500.0,44.1909,44.2131,44.1612,44.1761,9500.0
2012-10-16 11:35:00,59.61,59.62,59.58,59.59,14400.0,44.1761,44.1835,44.1538,44.1612,14400.0
2012-10-16 11:40:00,59.59,59.59,59.54,59.56,13100.0,44.1612,44.1612,44.1242,44.139,13100.0
2012-10-16 11:45:00,59.54,59.59,59.53,59.54,11400.0,44.1242,44.1612,44.1168,44.1242,11400.0
2012-10-16 11:50:00,59.55,59.6,59.54,59.59,11100.0,44.1316,44.1686,44.1242,44.1612,11100.0
2012-10-16 11:55:00,59.59,59.63,59.58,59.63,10700.0,44.1612,44.1909,44.1538,44.1909,10700.0
2012-10-16 12:00:00,59.64,59.64,59.59,59.63,21100.0,44.1983,44.1983,44.1612,44.1909,21100.0
2012-10-16 12:05:00,59.63,59.69,59.63,59.68,16300.0,44.1909,44.2353,44.1909,44.2279,16300.0
2012-10-16 12:10:00,59.69,59.72,59.65,59.67,16900.0,44.2353,44.2576,44.2057,44.2205,16900.0
2012-10-16 12:15:00,59.66,59.69,59.61,59.66,22400.0,44.2131,44.2353,44.1761,44.2131,22400.0
2012-10-16 12:20:00,59.66,59.66,59.6,59.6,12300.0,44.2131,44.2131,44.1686,44.1686,12300.0
2012-10-16 12:25:00,59.6,59.61,59.57,59.59,11400.0,44.1686,44.1761,44.1464,44.1612,11400.0
2012-10-16 12:30:00,59.58,59.62,59.54,59.56,18500.0,44.1538,44.1835,44.1242,44.139,18500.0
2012-10-16 12:35:00,59.56,59.57,59.51,59.52,12200.0,44.139,44.1464,44.1019,44.1094,12200.0
2012-10-16 12:40:00,59.53,59.59,59.52,59.59,8100.0,44.1168,44.1612,44.1094,44.1612,8100.0
2012-10-16 12:45:00,59.59,59.59,59.54,59.55,6900.0,44.1612,44.1612,44.1242,44.1316,6900.0
2012-10-16 12:50:00,59.54,59.55,59.52,59.52,7500.0,44.1242,44.1316,44.1094,44.1094,7500.0
2012-10-16 12:55:00,59.52,59.53,59.46,59.47,15400.0,44.1094,44.1168,44.0649,44.0723,15400.0
2012-10-16 13:00:00,59.47,59.47,59.43,59.44,13100.0,44.0723,44.0723,44.0427,44.0501,13100.0
2012-10-16 13:05:00,59.44,59.51,59.44,59.49,15000.0,44.0501,44.1019,44.0501,44.0871,15000.0
2012-10-16 13:10:00,59.49,59.51,59.48,59.51,7600.0,44.0871,44.1019,44.0797,44.1019,7600.0
2012-10-16 13:15:00,59.51,59.58,59.51,59.58,8800.0,44.1019,44.1538,44.1019,44.1538,8800.0
2012-10-16 13:20:00,59.58,59.63,59.57,59.63,16700.0,44.1538,44.1909,44.1464,44.1909,16700.0
2012-10-16 13:25:00,59.64,59.64,59.62,59.63,4300.0,44.1983,44.1983,44.1835,44.1909,4300.0
2012-10-16 13:30:00,59.63,59.67,59.63,59.65,13900.0,44.1909,44.2205,44.1909,44.2057,13900.0
2012-10-16 13:35:00,59.66,59.68,59.66,59.67,6400.0,44.2131,44.2279,44.2131,44.2205,6400.0
2012-10-16 13:40:00,59.67,59.68,59.62,59.64,15100.0,44.2205,44.2279,44.1835,44.1983,15100.0
2012-10-16 13:45:00,59.63,59.63,59.58,59.58,16000.0,44.1909,44.1909,44.1538,44.1538,16000.0
2012-10-16 13:50:00,59.58,59.58,59.56,59.57,12300.0,44.1538,44.1538,44.139,44.1464,12300.0
2012-10-16 13:55:00,59.58,59.62,59.58,59.59,23800.0,44.1538,44.1835,44.1538,44.1612,23800.0
2012-10-16 14:00:00,59.59,59.62,59.55,59.6,23500.0,44.1612,44.1835,44.1316,44.1686,23500.0
2012-10-16 14:05:00,59.61,59.61,59.54,59.54,15200.0,44.1761,44.1761,44.1242,44.1242,15200.0
2012-10-16 14:10:00,59.54,59.54,59.43,59.45,27700.0,44.1242,44.1242,44.0427,44.0575,27700.0
2012-10-16 14:15:00,59.44,59.47,59.43,59.46,14700.0,44.0501,44.0723,44.0427,44.0649,14700.0
2012-10-16 14:20:00,59.46,59.47,59.42,59.46,19100.0,44.0649,44.0723,44.0353,44.0649,19100.0
2012-10-16 14:25:00,59.45,59.45,59.41,59.45,12600.0,44.0575,44.0575,44.0278,44.0575,12600.0
2012-10-16 14:30:00,59.45,59.46,59.42,59.44,15100.0,44.0575,44.0649,44.0353,44.0501,15100.0
2012-10-16 14:35:00,59.44,59.49,59.43,59.45,16300.0,44.0501,44.0871,44.0427,44.0575,16300.0
2012-10-16 14:40:00,59.45,59.46,59.42,59.46,17900.0,44.0575,44.0649,44.0353,44.0649,17900.0
2012-10-16 14:45:00,59.46,59.48,59.44,59.46,15900.0,44.0649,44.0797,44.0501,44.0649,15900.0
2012-10-16 14:50:00,59.45,59.46,59.42,59.42,15400.0,44.0575,44.0649,44.0353,44.0353,15400.0
2012-10-16 14:55:00,59.42,59.45,59.39,59.44,26900.0,44.0353,44.0575,44.013,44.0501,26900.0
2012-10-16 15:00:00,59.44,59.45,59.39,59.39,23000.0,44.0501,44.0575,44.013,44.013,23000.0
2012-10-16 15:05:00,59.38,59.42,59.37,59.4,27100.0,44.0056,44.0353,43.9982,44.0204,27100.0
2012-10-16 15:10:00,59.4,59.4,59.34,59.34,21500.0,44.0204,44.0204,43.976,43.976,21500.0
2012-10-16 15:15:00,59.34,59.41,59.34,59.36,34300.0,43.976,44.0278,43.976,43.9908,34300.0
2012-10-16 15:20:00,59.35,59.37,59.33,59.36,43900.0,43.9834,43.9982,43.9686,43.9908,43900.0
2012-10-16 15:25:00,59.36,59.39,59.33,59.39,39700.0,43.9908,44.013,43.9686,44.013,39700.0
2012-10-16 15:30:00,59.39,59.48,59.39,59.48,25100.0,44.013,44.0797,44.013,44.0797,25100.0
2012-10-16 15:35:00,59.47,59.56,59.46,59.53,29200.0,44.0723,44.139,44.0649,44.1168,29200.0
2012-10-16 15:40:00,59.54,59.6,59.53,59.6,38600.0,44.1242,44.1686,44.1168,44.1686,38600.0
2012-10-16 15:45:00,59.61,59.62,59.53,59.57,40800.0,44.1761,44.1835,44.1168,44.1464,40800.0
2012-10-16 15:50:00,59.56,59.64,59.55,59.63,45800.0,44.139,44.1983,44.1316,44.1909,45800.0
2012-10-16 15:55:00,59.62,59.64,59.59,59.6,81400.0,44.1835,44.1983,44.1612,44.1686,81400.0
2012-10-17 09:30:00,59.81,59.99,59.65,59.77,49900.0,44.3243,44.4577,44.2057,44.2946,49900.0
2012-10-17 09:35:00,59.77,59.97,59.73,59.91,45000.0,44.2946,44.4428,44.265,44.3984,45000.0
2012-10-17 09:40:00,59.92,60.0,59.89,60.0,8100.0,44.4058,44.4651,44.3836,44.4651,8100.0
2012-10-17 09:45:00,59.97,60.0,59.85,59.9,37900.0,44.4428,44.4651,44.3539,44.391,37900.0
2012-10-17 09:50:00,59.9,59.92,59.85,59.87,24400.0,44.391,44.4058,44.3539,44.3687,24400.0
2012-10-17 09:55:00,59.87,59.99,59.85,59.95,42900.0,44.3687,44.4577,44.3539,44.428,42900.0
2012-10-17 10:00:00,59.95,60.04,59.92,59.99,18500.0,44.428,44.4947,44.4058,44.4577,18500.0
2012-10-17 10:05:00,59.99,60.06,59.93,60.06,22200.0,44.4577,44.5095,44.4132,44.5095,22200.0
2012-10-17 10:10:00,60.07,60.14,60.04,60.14,27200.0,44.517,44.5688,44.4947,44.5688,27200.0
2012-10-17 10:15:00,60.14,60.14,60.11,60.12,18400.0,44.5688,44.5688,44.5466,44.554,18400.0
2012-10-17 10:20:00,60.13,60.14,60.09,60.12,33300.0,44.5614,44.5688,44.5318,44.554,33300.0
2012-10-17 10:25:00,60.12,60.18,60.11,60.18,21800.0,44.554,44.5985,44.5466,44.5985,21800.0
2012-10-17 10:30:00,60.18,60.2,60.12,60.16,20800.0,44.5985,44.6133,44.554,44.5837,20800.0
2012-10-17 10:35:00,60.15,60.23,60.15,60.2,14300.0,44.5762,44.6355,44.5762,44.6133,14300.0
2012-10-17 10:40:00,60.19,60.25,60.18,60.22,17300.0,44.6059,44.6504,44.5985,44.6281,17300.0
2012-10-17 10:45:00,60.23,60.29,60.21,60.28,12500.0,44.6355,44.68,44.6207,44.6726,12500.0
2012-10-17 10:50:00,60.27,60.28,60.21,60.23,20700.0,44.6652,44.6726,44.6207,44.6355,20700.0
2012-10-17 10:55:00,60.24,60.26,60.16,60.18,18900.0,44.6429,44.6578,44.5837,44.5985,18900.0
2012-10-17 11:00:00,60.17,60.19,60.03,60.04,49900.0,44.5911,44.6059,44.4873,44.4947,49900.0
2012-10-17 11:05:00,60.04,60.09,60.03,60.08,13500.0,44.4947,44.5318,44.4873,44.5244,13500.0
2012-10-17 11:10:00,60.06,60.14,60.05,60.13,8600.0,44.5095,44.5688,44.5021,44.5614,8600.0
2012-10-17 11:15:00,60.11,60.14,60.08,60.12,7100.0,44.5466,44.5688,44.5244,44.554,7100.0
2012-10-17 11:20:00,60.12,60.15,60.11,60.12,9500.0,44.554,44.5762,44.5466,44.554,9500.0
2012-10-17 11:25:00,60.13,60.17,60.12,60.16,13200.0,44.5614,44.5911,44.554,44.5837,13200.0
2012-10-17 11:30:00,60.15,60.15,60.05,60.07,23000.0,44.5762,44.5762,44.5021,44.517,23000.0
2012-10-17 11:35:00,60.07,60.1,60.03,60.1,12700.0,44.517,44.5392,44.4873,44.5392,12700.0
2012-10-17 11:40:00,60.1,60.1,60.03,60.05,9200.0,44.5392,44.5392,44.4873,44.5021,9200.0
2012-10-17 11:45:00,60.06,60.06,60.02,60.04,9500.0,44.5095,44.5095,44.4799,44.4947,9500.0
2012-10-17 11:50:00,60.04,60.06,60.02,60.03,10000.0,44.4947,44.5095,44.4799,44.4873,10000.0
2012-10-17 11:55:00,60.03,60.04,60.0,60.03,10500.0,44.4873,44.4947,44.4651,44.4873,10500.0
2012-10-17 12:00:00,60.03,60.04,60.01,60.04,11700.0,44.4873,44.4947,44.4725,44.4947,11700.0
2012-10-17 12:05:00,60.05,60.14,60.04,60.14,22600.0,44.5021,44.5688,44.4947,44.5688,22600.0
2012-10-17 12:10:00,60.14,60.16,60.09,60.11,13400.0,44.5688,44.5837,44.5318,44.5466,13400.0
2012-10-17 12:15:00,60.1,60.13,60.09,60.12,11000.0,44.5392,44.5614,44.5318,44.554,11000.0
2012-10-17 12:20:00,60.12,60.19,60.1,60.17,19600.0,44.554,44.6059,44.5392,44.5911,19600.0
2012-10-17 12:25:00,60.16,60.16,60.12,60.12,8300.0,44.5837,44.5837,44.554,44.554,8300.0
2012-10-17 12:30:00,60.13,60.14,60.09,60.11,8700.0,44.5614,44.5688,44.5318,44.5466,8700.0
2012-10-17 12:35:00,60.12,60.13,60.1,60.11,9800.0,44.554,44.5614,44.5392,44.5466,9800.0
2012-10-17 12:40:00,60.11,60.15,60.11,60.12,21800.0,44.5466,44.5762,44.5466,44.554,21800.0
2012-10-17 12:45:00,60.12,60.17,60.12,60.13,19700.0,44.554,44.5911,44.554,44.5614,19700.0
2012-10-17 12:50:00,60.12,60.2,60.12,60.2,32500.0,44.554,44.6133,44.554,44.6133,32500.0
2012-10-17 12:55:00,60.2,60.23,60.18,60.21,16100.0,44.6133,44.6355,44.5985,44.6207,16100.0
2012-10-17 13:00:00,60.21,60.27,60.21,60.24,11900.0,44.6207,44.6652,44.6207,44.6429,11900.0
2012-10-17 13:05:00,60.23,60.23,60.19,60.21,10000.0,44.6355,44.6355,44.6059,44.6207,10000.0
2012-10-17 13:10:00,60.22,60.23,60.16,60.16,10600.0,44.6281,44.6355,44.5837,44.5837,10600.0
2012-10-17 13:15:00,60.15,60.2,60.15,60.19,10800.0,44.5762,44.6133,44.5762,44.6059,10800.0
2012-10-17 13:20:00,60.18,60.2,60.16,60.18,8600.0,44.5985,44.6133,44.5837,44.5985,8600.0
2012-10-17 13:25:00,60.17,60.17,60.08,60.09,20100.0,44.5911,44.5911,44.5244,44.5318,20100.0
2012-10-17 13:30:00,60.1,60.12,60.09,60.09,13700.0,44.5392,44.554,44.5318,44.5318,13700.0
2012-10-17 13:35:00,60.09,60.12,60.07,60.08,13900.0,44.5318,44.554,44.517,44.5244,13900.0
2012-10-17 13:40:00,60.09,60.09,59.99,60.01,15000.0,44.5318,44.5318,44.4577,44.4725,15000.0
2012-10-17 13:45:00,60.01,60.01,59.9,59.92,23300.0,44.4725,44.4725,44.391,44.4058,23300.0
2012-10-17 13:50:00,59.91,59.96,59.89,59.93,19100.0,44.3984,44.4354,44.3836,44.4132,19100.0
2012-10-17 13:55:00,59.94,59.98,59.91,59.95,10800.0,44.4206,44.4503,44.3984,44.428,10800.0
2012-10-17 14:00:00,59.92,59.98,59.92,59.97,10400.0,44.4058,44.4503,44.4058,44.4428,10400.0
2012-10-17 14:05:00,59.97,60.01,59.95,59.99,17300.0,44.4428,44.4725,44.428,44.4577,17300.0
2012-10-17 14:10:00,60.01,60.02,60.0,60.01,16000.0,44.4725,44.4799,44.4651,44.4725,16000.0
2012-10-17 14:15:00,60.0,60.06,60.0,60.01,17000.0,44.4651,44.5095,44.4651,44.4725,17000.0
2012-10-17 14:20:00,60.01,60.05,60.01,60.05,13800.0,44.4725,44.5021,44.4725,44.5021,13800.0
2012-10-17 14:25:00,60.06,60.09,60.02,60.04,16000.0,44.5095,44.5318,44.4799,44.4947,16000.0
2012-10-17 14:30:00,60.05,60.06,60.02,60.05,5800.0,44.5021,44.5095,44.4799,44.5021,5800.0
2012-10-17 14:35:00,60.05,60.06,60.01,60.06,11500.0,44.5021,44.5095,44.4725,44.5095,11500.0
2012-10-17 14:40:00,60.06,60.07,60.03,60.04,19700.0,44.5095,44.517,44.4873,44.4947,19700.0
2012-10-17 14:45:00,60.04,60.08,60.02,60.05,14400.0,44.4947,44.5244,44.4799,44.5021,14400.0
2012-10-17 14:50:00,60.05,60.07,60.04,60.06,12600.0,44.5021,44.517,44.4947,44.5095,12600.0
2012-10-17 14:55:00,60.07,60.13,60.07,60.12,27400.0,44.517,44.5614,44.517,44.554,27400.0
2012-10-17 15:00:00,60.11,60.12,60.09,60.09,15100.0,44.5466,44.554,44.5318,44.5318,15100.0
2012-10-17 15:05:00,60.1,60.19,60.1,60.18,21100.0,44.5392,44.6059,44.5392,44.5985,21100.0
2012-10-17 15:10:00,60.19,60.22,60.17,60.19,27600.0,44.6059,44.6281,44.5911,44.6059,27600.0
2012-10-17 15:15:00,60.19,60.24,60.19,60.2,23800.0,44.6059,44.6429,44.6059,44.6133,23800.0
2012-10-17 15:20:00,60.2,60.22,60.18,60.2,20800.0,44.6133,44.6281,44.5985,44.6133,20800.0
2012-10-17 15:25:00,60.21,60.22,60.18,60.2,40500.0,44.6207,44.6281,44.5985,44.6133,40500.0
2012-10-17 15:30:00,60.2,60.2,60.16,60.19,49100.0,44.6133,44.6133,44.5837,44.6059,49100.0
2012-10-17 15:35:00,60.18,60.2,60.16,60.18,58400.0,44.5985,44.6133,44.5837,44.5985,58400.0
2012-10-17 15:40:00,60.19,60.24,60.18,60.23,106600.0,44.6059,44.6429,44.5985,44.6355,106600.0
2012-10-17 15:45:00,60.23,60.23,60.11,60.12,64400.0,44.6355,44.6355,44.5466,44.554,64400.0
2012-10-17 15:50:00,60.11,60.19,60.1,60.17,70500.0,44.5466,44.6059,44.5392,44.5911,70500.0
2012-10-17 15:55:00,60.17,60.18,60.12,60.17,70200.0,44.5911,44.5985,44.554,44.5911,70200.0
2012-10-18 09:30:00,60.12,60.17,59.93,59.98,42000.0,44.554,44.5911,44.4132,44.4503,42000.0
2012-10-18 09:35:00,59.98,60.05,59.96,60.02,28900.0,44.4503,44.5021,44.4354,44.4799,28900.0
2012-10-18 09:40:00,60.02,60.13,59.99,60.09,69200.0,44.4799,44.5614,44.4577,44.5318,69200.0
2012-10-18 09:45:00,60.1,60.18,59.98,60.0,91600.0,44.5392,44.5985,44.4503,44.4651,91600.0
2012-10-18 09:50:00,60.0,60.02,59.95,59.99,29600.0,44.4651,44.4799,44.428,44.4577,29600.0
2012-10-18 09:55:00,59.97,60.02,59.96,60.0,29900.0,44.4428,44.4799,44.4354,44.4651,29900.0
2012-10-18 10:00:00,59.99,60.05,59.97,59.99,61800.0,44.4577,44.5021,44.4428,44.4577,61800.0
2012-10-18 10:05:00,59.99,60.02,59.97,60.02,27700.0,44.4577,44.4799,44.4428,44.4799,27700.0
2012-10-18 10:10:00,60.03,60.04,59.98,60.01,17700.0,44.4873,44.4947,44.4503,44.4725,17700.0
2012-10-18 10:15:00,60.0,60.0,59.78,59.82,47600.0,44.4651,44.4651,44.302,44.3317,47600.0
2012-10-18 10:20:00,59.8,59.9,59.76,59.85,13600.0,44.3169,44.391,44.2872,44.3539,13600.0
2012-10-18 10:25:00,59.83,59.89,59.81,59.84,30400.0,44.3391,44.3836,44.3243,44.3465,30400.0
2012-10-18 10:30:00,59.85,59.9,59.76,59.85,68700.0,44.3539,44.391,44.2872,44.3539,68700.0
2012-10-18 10:35:00,59.86,59.9,59.85,59.85,22100.0,44.3613,44.391,44.3539,44.3539,22100.0
2012-10-18 10:40:00,59.86,59.88,59.8,59.85,17400.0,44.3613,44.3761,44.3169,44.3539,17400.0
2012-10-18 10:45:00,59.84,59.89,59.82,59.89,20900.0,44.3465,44.3836,44.3317,44.3836,20900.0
2012-10-18 10:50:00,59.89,59.93,59.81,59.81,16000.0,44.3836,44.4132,44.3243,44.3243,16000.0
2012-10-18 10:55:00,59.82,59.9,59.82,59.84,22300.0,44.3317,44.391,44.3317,44.3465,22300.0
2012-10-18 11:00:00,59.84,59.89,59.83,59.88,24000.0,44.3465,44.3836,44.3391,44.3761,24000.0
2012-10-18 11:05:00,59.89,59.9,59.87,59.89,13200.0,44.3836,44.391,44.3687,44.3836,13200.0
2012-10-18 11:10:00,59.9,59.91,59.86,59.89,19400.0,44.391,44.3984,44.3613,44.3836,19400.0
2012-10-18 11:15:00,59.89,59.96,59.88,59.96,23800.0,44.3836,44.4354,44.3761,44.4354,23800.0
2012-10-18 11:20:00,59.94,60.01,59.94,60.01,28700.0,44.4206,44.4725,44.4206,44.4725,28700.0
2012-10-18 11:25:00,60.01,60.01,59.98,60.0,18800.0,44.4725,44.4725,44.4503,44.4651,18800.0
2012-10-18 11:30:00,59.99,60.01,59.97,59.97,10000.0,44.4577,44.4725,44.4428,44.4428,10000.0
2012-10-18 11:35:00,59.97,60.01,59.96,59.97,12900.0,44.4428,44.4725,44.4354,44.4428,12900.0
2012-10-18 11:40:00,59.96,59.98,59.94,59.94,25400.0,44.4354,44.4503,44.4206,44.4206,25400.0
2012-10-18 11:45:00,59.93,60.01,59.91,59.99,24600.0,44.4132,44.4725,44.3984,44.4577,24600.0
2012-10-18 11:50:00,59.99,59.99,59.94,59.98,11500.0,44.4577,44.4577,44.4206,44.4503,11500.0
2012-10-18 11:55:00,59.98,60.01,59.97,59.99,45300.0,44.4503,44.4725,44.4428,44.4577,45300.0
2012-10-18 12:00:00,59.98,60.05,59.97,59.97,33000.0,44.4503,44.5021,44.4428,44.4428,33000.0
2012-10-18 12:05:00,59.97,60.01,59.97,59.98,12300.0,44.4428,44.4725,44.4428,44.4503,12300.0
2012-10-18 12:10:00,59.98,60.01,59.97,60.01,12200.0,44.4503,44.4725,44.4428,44.4725,12200.0
2012-10-18 12:15:00,60.0,60.01,59.94,59.94,15000.0,44.4651,44.4725,44.4206,44.4206,15000.0
2012-10-18 12:20:00,59.93,59.97,59.92,59.94,11200.0,44.4132,44.4428,44.4058,44.4206,11200.0
2012-10-18 12:25:00,59.94,59.96,59.92,59.95,10700.0,44.4206,44.4354,44.4058,44.428,10700.0
2012-10-18 12:30:00,59.94,59.96,59.83,59.91,30500.0,44.4206,44.4354,44.3391,44.3984,30500.0
2012-10-18 12:35:00,59.9,59.96,59.88,59.92,21500.0,44.391,44.4354,44.3761,44.4058,21500.0
2012-10-18 12:40:00,59.92,59.95,59.89,59.92,23100.0,44.4058,44.428,44.3836,44.4058,23100.0
2012-10-18 12:45:00,59.9,59.93,59.88,59.91,7400.0,44.391,44.4132,44.3761,44.3984,7400.0
2012-10-18 12:50:00,59.89,59.96,59.88,59.93,11200.0,44.3836,44.4354,44.3761,44.4132,11200.0
2012-10-18 12:55:00,59.93,59.94,59.89,59.94,15700.0,44.4132,44.4206,44.3836,44.4206,15700.0
2012-10-18 13:00:00,59.94,59.97,59.91,59.97,21500.0,44.4206,44.4428,44.3984,44.4428,21500.0
2012-10-18 13:05:00,59.96,59.97,59.9,59.94,16600.0,44.4354,44.4428,44.391,44.4206,16600.0
2012-10-18 13:10:00,59.94,59.97,59.9,59.92,128200.0,44.4206,44.4428,44.391,44.4058,128200.0
2012-10-18 13:15:00,59.93,60.02,59.9,59.98,110100.0,44.4132,44.4799,44.391,44.4503,110100.0
2012-10-18 13:20:00,59.98,60.01,59.93,59.96,14500.0,44.4503,44.4725,44.4132,44.4354,14500.0
2012-10-18 13:25:00,59.95,60.0,59.95,59.96,31600.0,44.428,44.4651,44.428,44.4354,31600.0
2012-10-18 13:30:00,59.96,59.97,59.94,59.94,112000.0,44.4354,44.4428,44.4206,44.4206,112000.0
2012-10-18 13:35:00,59.95,60.0,59.95,59.96,91700.0,44.428,44.4651,44.428,44.4354,91700.0
2012-10-18 13:40:00,59.97,60.0,59.95,60.0,40400.0,44.4428,44.4651,44.428,44.4651,40400.0
2012-10-18 13:45:00,59.98,60.08,59.98,60.05,25600.0,44.4503,44.5244,44.4503,44.5021,25600.0
2012-10-18 13:50:00,60.05,60.17,60.02,60.16,144800.0,44.5021,44.5911,44.4799,44.5837,144800.0
2012-10-18 13:55:00,60.16,60.24,60.15,60.23,49400.0,44.5837,44.6429,44.5762,44.6355,49400.0
2012-10-18 14:00:00,60.23,60.39,60.22,60.39,56600.0,44.6355,44.7541,44.6281,44.7541,56600.0
2012-10-18 14:05:00,60.4,60.57,60.36,60.53,101500.0,44.7615,44.8875,44.7319,44.8579,101500.0
2012-10-18 14:10:00,60.53,60.6,60.52,60.59,57100.0,44.8579,44.9097,44.8504,44.9023,57100.0
2012-10-18 14:15:00,60.58,60.73,60.58,60.7,82300.0,44.8949,45.0061,44.8949,44.9838,82300.0
2012-10-18 14:20:00,60.7,60.71,60.6,60.66,46200.0,44.9838,44.9913,44.9097,44.9542,46200.0
2012-10-18 14:25:00,60.66,60.79,60.62,60.75,118100.0,44.9542,45.0505,44.9246,45.0209,118100.0
2012-10-18 14:30:00,60.75,60.79,60.7,60.77,47800.0,45.0209,45.0505,44.9838,45.0357,47800.0
2012-10-18 14:35:00,60.76,60.82,60.74,60.81,122500.0,45.0283,45.0728,45.0135,45.0654,122500.0
2012-10-18 14:40:00,60.82,60.92,60.77,60.85,79600.0,45.0728,45.1469,45.0357,45.095,79600.0
2012-10-18 14:45:00,60.86,60.95,60.85,60.88,59900.0,45.1024,45.1691,45.095,45.1172,59900.0
2012-10-18 14:50:00,60.89,60.92,60.78,60.88,59700.0,45.1246,45.1469,45.0431,45.1172,59700.0
2012-10-18 14:55:00,60.88,60.89,60.83,60.87,79500.0,45.1172,45.1246,45.0802,45.1098,79500.0
2012-10-18 15:00:00,60.87,60.87,60.75,60.8,49500.0,45.1098,45.1098,45.0209,45.0579,49500.0
2012-10-18 15:05:00,60.8,60.85,60.74,60.84,54600.0,45.0579,45.095,45.0135,45.0876,54600.0
2012-10-18 15:10:00,60.84,60.85,60.79,60.82,62200.0,45.0876,45.095,45.0505,45.0728,62200.0
2012-10-18 15:15:00,60.82,60.85,60.79,60.82,40200.0,45.0728,45.095,45.0505,45.0728,40200.0
2012-10-18 15:20:00,60.83,60.85,60.73,60.75,66800.0,45.0802,45.095,45.0061,45.0209,66800.0
2012-10-18 15:25:00,60.76,60.8,60.67,60.69,65800.0,45.0283,45.0579,44.9616,44.9764,65800.0
2012-10-18 15:30:00,60.7,60.73,60.69,60.72,73300.0,44.9838,45.0061,44.9764,44.9987,73300.0
2012-10-18 15:35:00,60.72,60.75,60.66,60.66,77700.0,44.9987,45.0209,44.9542,44.9542,77700.0
2012-10-18 15:40:00,60.68,60.77,60.66,60.76,70200.0,44.969,45.0357,44.9542,45.0283,70200.0
2012-10-18 15:45:00,60.76,60.79,60.72,60.75,86100.0,45.0283,45.0505,44.9987,45.0209,86100.0
2012-10-18 15:50:00,60.75,60.83,60.74,60.83,107900.0,45.0209,45.0802,45.0135,45.0802,107900.0
2012-10-18 15:55:00,60.83,60.84,60.74,60.76,185000.0,45.0802,45.0876,45.0135,45.0283,185000.0
2012-10-19 09:30:00,60.38,60.38,60.13,60.14,316000.0,44.7467,44.7467,44.5614,44.5688,316000.0
2012-10-19 09:35:00,60.1,60.42,60.05,60.42,50800.0,44.5392,44.7763,44.5021,44.7763,50800.0
2012-10-19 09:40:00,60.4,60.5,60.22,60.36,58100.0,44.7615,44.8356,44.6281,44.7319,58100.0
2012-10-19 09:45:00,60.36,60.54,60.34,60.49,62700.0,44.7319,44.8653,44.717,44.8282,62700.0
2012-10-19 09:50:00,60.49,60.63,60.45,60.62,62000.0,44.8282,44.932,44.7986,44.9246,62000.0
2012-10-19 09:55:00,60.61,60.9,60.58,60.79,62700.0,44.9171,45.1321,44.8949,45.0505,62700.0
2012-10-19 10:00:00,60.73,60.9,60.69,60.89,55000.0,45.0061,45.1321,44.9764,45.1246,55000.0
2012-10-19 10:05:00,60.88,60.97,60.8,60.96,48100.0,45.1172,45.1839,45.0579,45.1765,48100.0
2012-10-19 10:10:00,60.94,60.96,60.78,60.83,72500.0,45.1617,45.1765,45.0431,45.0802,72500.0
2012-10-19 10:15:00,60.84,60.94,60.82,60.89,51200.0,45.0876,45.1617,45.0728,45.1246,51200.0
2012-10-19 10:20:00,60.89,60.93,60.88,60.9,125800.0,45.1246,45.1543,45.1172,45.1321,125800.0
2012-10-19 10:25:00,60.88,60.93,60.86,60.91,58400.0,45.1172,45.1543,45.1024,45.1395,58400.0
2012-10-19 10:30:00,60.91,60.95,60.9,60.91,44400.0,45.1395,45.1691,45.1321,45.1395,44400.0
2012-10-19 10:35:00,60.91,60.94,60.9,60.94,35900.0,45.1395,45.1617,45.1321,45.1617,35900.0
2012-10-19 10:40:00,60.94,60.96,60.9,60.95,33700.0,45.1617,45.1765,45.1321,45.1691,33700.0
2012-10-19 10:45:00,60.94,60.96,60.88,60.88,36800.0,45.1617,45.1765,45.1172,45.1172,36800.0
2012-10-19 10:50:00,60.88,60.92,60.74,60.85,47600.0,45.1172,45.1469,45.0135,45.095,47600.0
2012-10-19 10:55:00,60.85,60.86,60.65,60.72,44400.0,45.095,45.1024,44.9468,44.9987,44400.0
2012-10-19 11:00:00,60.72,60.75,60.68,60.72,25300.0,44.9987,45.0209,44.969,44.9987,25300.0
2012-10-19 11:05:00,60.71,60.73,60.66,60.68,33000.0,44.9913,45.0061,44.9542,44.969,33000.0
2012-10-19 11:10:00,60.68,60.71,60.59,60.64,35600.0,44.969,44.9913,44.9023,44.9394,35600.0
2012-10-19 11:15:00,60.64,60.69,60.58,60.59,27300.0,44.9394,44.9764,44.8949,44.9023,27300.0
2012-10-19 11:20:00,60.59,60.62,60.56,60.61,13300.0,44.9023,44.9246,44.8801,44.9171,13300.0
2012-10-19 11:25:00,60.61,60.72,60.61,60.7,32700.0,44.9171,44.9987,44.9171,44.9838,32700.0
2012-10-19 11:30:00,60.7,60.75,60.69,60.75,36500.0,44.9838,45.0209,44.9764,45.0209,36500.0
2012-10-19 11:35:00,60.75,60.77,60.71,60.75,38100.0,45.0209,45.0357,44.9913,45.0209,38100.0
2012-10-19 11:40:00,60.74,60.74,60.66,60.72,37200.0,45.0135,45.0135,44.9542,44.9987,37200.0
2012-10-19 11:45:00,60.72,60.78,60.7,60.77,20700.0,44.9987,45.0431,44.9838,45.0357,20700.0
2012-10-19 11:50:00,60.77,60.77,60.64,60.67,100600.0,45.0357,45.0357,44.9394,44.9616,100600.0
2012-10-19 11:55:00,60.67,60.68,60.59,60.65,34500.0,44.9616,44.969,44.9023,44.9468,34500.0
2012-10-19 12:00:00,60.66,60.66,60.59,60.65,16800.0,44.9542,44.9542,44.9023,44.9468,16800.0
2012-10-19 12:05:00,60.65,60.68,60.63,60.65,27300.0,44.9468,44.969,44.932,44.9468,27300.0
2012-10-19 12:10:00,60.64,60.67,60.62,60.62,20200.0,44.9394,44.9616,44.9246,44.9246,20200.0
2012-10-19 12:15:00,60.62,60.62,60.42,60.45,43500.0,44.9246,44.9246,44.7763,44.7986,43500.0
2012-10-19 12:20:00,60.44,60.55,60.44,60.52,33900.0,44.7912,44.8727,44.7912,44.8504,33900.0
2012-10-19 12:25:00,60.51,60.51,60.45,60.49,17600.0,44.843,44.843,44.7986,44.8282,17600.0
2012-10-19 12:30:00,60.49,60.52,60.46,60.5,22400.0,44.8282,44.8504,44.806,44.8356,22400.0
2012-10-19 12:35:00,60.5,60.53,60.49,60.49,16800.0,44.8356,44.8579,44.8282,44.8282,16800.0
2012-10-19 12:40:00,60.5,60.54,60.48,60.52,27700.0,44.8356,44.8653,44.8208,44.8504,27700.0
2012-10-19 12:45:00,60.51,60.59,60.51,60.58,36900.0,44.843,44.9023,44.843,44.8949,36900.0
2012-10-19 12:50:00,60.57,60.58,60.54,60.54,32300.0,44.8875,44.8949,44.8653,44.8653,32300.0
2012-10-19 12:55:00,60.54,60.54,60.5,60.52,20600.0,44.8653,44.8653,44.8356,44.8504,20600.0
2012-10-19 13:00:00,60.51,60.52,60.44,60.47,23500.0,44.843,44.8504,44.7912,44.8134,23500.0
2012-10-19 13:05:00,60.46,60.49,60.46,60.46,33200.0,44.806,44.8282,44.806,44.806,33200.0
2012-10-19 13:10:00,60.46,60.49,60.45,60.45,29800.0,44.806,44.8282,44.7986,44.7986,29800.0
2012-10-19 13:15:00,60.46,60.48,60.45,60.45,13800.0,44.806,44.8208,44.7986,44.7986,13800.0
2012-10-19 13:20:00,60.45,60.48,60.41,60.48,22100.0,44.7986,44.8208,44.7689,44.8208,22100.0
2012-10-19 13:25:00,60.48,60.49,60.45,60.47,8900.0,44.8208,44.8282,44.7986,44.8134,8900.0
2012-10-19 13:30:00,60.46,60.47,60.44,60.47,11600.0,44.806,44.8134,44.7912,44.8134,11600.0
2012-10-19 13:35:00,60.46,60.51,60.41,60.41,38000.0,44.806,44.843,44.7689,44.7689,38000.0
2012-10-19 13:40:00,60.41,60.42,60.35,60.39,14000.0,44.7689,44.7763,44.7245,44.7541,14000.0
2012-10-19 13:45:00,60.39,60.4,60.26,60.26,21000.0,44.7541,44.7615,44.6578,44.6578,21000.0
2012-10-19 13:50:00,60.25,60.37,60.25,60.34,28200.0,44.6504,44.7393,44.6504,44.717,28200.0
2012-10-19 13:55:00,60.34,60.37,60.27,60.33,37700.0,44.717,44.7393,44.6652,44.7096,37700.0
2012-10-19 14:00:00,60.32,60.42,60.31,60.41,32000.0,44.7022,44.7763,44.6948,44.7689,32000.0
2012-10-19 14:05:00,60.41,60.43,60.38,60.38,11400.0,44.7689,44.7837,44.7467,44.7467,11400.0
2012-10-19 14:10:00,60.37,60.41,60.35,60.39,18100.0,44.7393,44.7689,44.7245,44.7541,18100.0
2012-10-19 14:15:00,60.4,60.41,60.37,60.41,15300.0,44.7615,44.7689,44.7393,44.7689,15300.0
2012-10-19 14:20:00,60.4,60.45,60.3,60.34,31200.0,44.7615,44.7986,44.6874,44.717,31200.0
2012-10-19 14:25:00,60.33,60.34,60.18,60.24,25600.0,44.7096,44.717,44.5985,44.6429,25600.0
2012-10-19 14:30:00,60.24,60.34,60.23,60.33,53200.0,44.6429,44.717,44.6355,44.7096,53200.0
2012-10-19 14:35:00,60.33,60.46,60.32,60.44,89200.0,44.7096,44.806,44.7022,44.7912,89200.0
2012-10-19 14:40:00,60.44,60.45,60.38,60.45,35900.0,44.7912,44.7986,44.7467,44.7986,35900.0
2012-10-19 14:45:00,60.44,60.45,60.37,60.38,25800.0,44.7912,44.7986,44.7393,44.7467,25800.0
2012-10-19 14:50:00,60.38,60.39,60.33,60.39,34200.0,44.7467,44.7541,44.7096,44.7541,34200.0
2012-10-19 14:55:00,60.38,60.47,60.35,60.45,26700.0,44.7467,44.8134,44.7245,44.7986,26700.0
2012-10-19 15:00:00,60.45,60.45,60.34,60.39,34000.0,44.7986,44.7986,44.717,44.7541,34000.0
2012-10-19 15:05:00,60.39,60.42,60.38,60.38,30000.0,44.7541,44.7763,44.7467,44.7467,30000.0
2012-10-19 15:10:00,60.37,60.41,60.35,60.41,47300.0,44.7393,44.7689,44.7245,44.7689,47300.0
2012-10-19 15:15:00,60.41,60.48,60.39,60.48,83400.0,44.7689,44.8208,44.7541,44.8208,83400.0
2012-10-19 15:20:00,60.48,60.56,60.47,60.55,38900.0,44.8208,44.8801,44.8134,44.8727,38900.0
2012-10-19 15:25:00,60.56,60.63,60.53,60.54,51400.0,44.8801,44.932,44.8579,44.8653,51400.0
2012-10-19 15:30:00,60.54,60.67,60.53,60.64,98500.0,44.8653,44.9616,44.8579,44.9394,98500.0
2012-10-19 15:35:00,60.64,60.78,60.63,60.76,71400.0,44.9394,45.0431,44.932,45.0283,71400.0
2012-10-19 15:40:00,60.76,60.81,60.73,60.81,97200.0,45.0283,45.0654,45.0061,45.0654,97200.0
2012-10-19 15:45:00,60.82,60.85,60.75,60.83,130300.0,45.0728,45.095,45.0209,45.0802,130300.0
2012-10-19 15:50:00,60.83,60.9,60.8,60.89,144500.0,45.0802,45.1321,45.0579,45.1246,144500.0
2012-10-19 15:55:00,60.89,60.94,60.78,60.79,334500.0,45.1246,45.1617,45.0431,45.0505,334500.0
2012-10-22 09:30:00,60.59,60.7,60.47,60.53,42200.0,44.9023,44.9838,44.8134,44.8579,42200.0
2012-10-22 09:35:00,60.56,60.62,60.44,60.48,20300.0,44.8801,44.9246,44.7912,44.8208,20300.0
2012-10-22 09:40:00,60.48,60.59,60.43,60.59,15100.0,44.8208,44.9023,44.7837,44.9023,15100.0
2012-10-22 09:45:00,60.57,60.59,60.41,60.53,49000.0,44.8875,44.9023,44.7689,44.8579,49000.0
2012-10-22 09:50:00,60.52,60.57,60.43,60.46,39100.0,44.8504,44.8875,44.7837,44.806,39100.0
2012-10-22 09:55:00,60.46,60.74,60.46,60.69,41900.0,44.806,45.0135,44.806,44.9764,41900.0
2012-10-22 10:00:00,60.69,60.85,60.69,60.82,38000.0,44.9764,45.095,44.9764,45.0728,38000.0
2012-10-22 10:05:00,60.81,60.88,60.78,60.88,30000.0,45.0654,45.1172,45.0431,45.1172,30000.0
2012-10-22 10:10:00,60.87,60.87,60.83,60.84,17700.0,45.1098,45.1098,45.0802,45.0876,17700.0
2012-10-22 10:15:00,60.83,60.84,60.72,60.72,19300.0,45.0802,45.0876,44.9987,44.9987,19300.0
2012-10-22 10:20:00,60.72,60.74,60.65,60.72,46200.0,44.9987,45.0135,44.9468,44.9987,46200.0
2012-10-22 10:25:00,60.71,60.77,60.7,60.73,26200.0,44.9913,45.0357,44.9838,45.0061,26200.0
2012-10-22 10:30:00,60.75,60.77,60.68,60.68,30500.0,45.0209,45.0357,44.969,44.969,30500.0
2012-10-22 10:35:00,60.68,60.71,60.6,60.63,88000.0,44.969,44.9913,44.9097,44.932,88000.0
2012-10-22 10:40:00,60.64,60.64,60.52,60.52,44200.0,44.9394,44.9394,44.8504,44.8504,44200.0
2012-10-22 10:45:00,60.53,60.54,60.47,60.5,42200.0,44.8579,44.8653,44.8134,44.8356,42200.0
2012-10-22 10:50:00,60.51,60.64,60.49,60.61,46900.0,44.843,44.9394,44.8282,44.9171,46900.0
2012-10-22 10:55:00,60.61,60.67,60.55,60.62,38200.0,44.9171,44.9616,44.8727,44.9246,38200.0
2012-10-22 11:00:00,60.61,60.7,60.58,60.7,27500.0,44.9171,44.9838,44.8949,44.9838,27500.0
2012-10-22 11:05:00,60.69,60.7,60.6,60.6,32100.0,44.9764,44.9838,44.9097,44.9097,32100.0
2012-10-22 11:10:00,60.61,60.68,60.6,60.62,39500.0,44.9171,44.969,44.9097,44.9246,39500.0
2012-10-22 11:15:00,60.62,60.63,60.47,60.48,40500.0,44.9246,44.932,44.8134,44.8208,40500.0
2012-10-22 11:20:00,60.49,60.52,60.44,60.51,38800.0,44.8282,44.8504,44.7912,44.843,38800.0
2012-10-22 11:25:00,60.52,60.55,60.48,60.55,30100.0,44.8504,44.8727,44.8208,44.8727,30100.0
2012-10-22 11:30:00,60.55,60.56,60.52,60.52,24100.0,44.8727,44.8801,44.8504,44.8504,24100.0
2012-10-22 11:35:00,60.52,60.56,60.52,60.55,37500.0,44.8504,44.8801,44.8504,44.8727,37500.0
2012-10-22 11:40:00,60.56,60.68,60.55,60.65,39100.0,44.8801,44.969,44.8727,44.9468,39100.0
2012-10-22 11:45:00,60.65,60.69,60.65,60.69,27100.0,44.9468,44.9764,44.9468,44.9764,27100.0
2012-10-22 11:50:00,60.68,60.71,60.67,60.71,22600.0,44.969,44.9913,44.9616,44.9913,22600.0
2012-10-22 11:55:00,60.71,60.71,60.62,60.64,28800.0,44.9913,44.9913,44.9246,44.9394,28800.0
2012-10-22 12:00:00,60.64,60.64,60.58,60.59,32600.0,44.9394,44.9394,44.8949,44.9023,32600.0
2012-10-22 12:05:00,60.6,60.67,60.53,60.66,24600.0,44.9097,44.9616,44.8579,44.9542,24600.0
2012-10-22 12:10:00,60.67,60.67,60.59,60.62,19500.0,44.9616,44.9616,44.9023,44.9246,19500.0
2012-10-22 12:15:00,60.63,60.65,60.57,60.62,16100.0,44.932,44.9468,44.8875,44.9246,16100.0
2012-10-22 12:20:00,60.61,60.64,60.59,60.64,23100.0,44.9171,44.9394,44.9023,44.9394,23100.0
2012-10-22 12:25:00,60.64,60.64,60.54,60.56,24300.0,44.9394,44.9394,44.8653,44.8801,24300.0
2012-10-22 12:30:00,60.55,60.56,60.49,60.51,29100.0,44.8727,44.8801,44.8282,44.843,29100.0
2012-10-22 12:35:00,60.52,60.52,60.45,60.52,14700.0,44.8504,44.8504,44.7986,44.8504,14700.0
2012-10-22 12:40:00,60.51,60.54,60.51,60.52,32000.0,44.843,44.8653,44.843,44.8504,32000.0
2012-10-22 12:45:00,60.52,60.58,60.52,60.55,19900.0,44.8504,44.8949,44.8504,44.8727,19900.0
2012-10-22 12:50:00,60.56,60.58,60.5,60.54,17400.0,44.8801,44.8949,44.8356,44.8653,17400.0
2012-10-22 12:55:00,60.54,60.55,60.5,60.52,31200.0,44.8653,44.8727,44.8356,44.8504,31200.0
2012-10-22 13:00:00,60.53,60.56,60.5,60.51,20400.0,44.8579,44.8801,44.8356,44.843,20400.0
2012-10-22 13:05:00,60.51,60.51,60.42,60.43,34100.0,44.843,44.843,44.7763,44.7837,34100.0
2012-10-22 13:10:00,60.43,60.43,60.28,60.37,35200.0,44.7837,44.7837,44.6726,44.7393,35200.0
2012-10-22 13:15:00,60.37,60.39,60.33,60.35,13100.0,44.7393,44.7541,44.7096,44.7245,13100.0
2012-10-22 13:20:00,60.36,60.36,60.26,60.35,32500.0,44.7319,44.7319,44.6578,44.7245,32500.0
2012-10-22 13:25:00,60.38,60.38,60.25,60.28,19500.0,44.7467,44.7467,44.6504,44.6726,19500.0
2012-10-22 13:30:00,60.29,60.34,60.24,60.31,23200.0,44.68,44.717,44.6429,44.6948,23200.0
2012-10-22 13:35:00,60.32,60.33,60.26,60.29,20800.0,44.7022,44.7096,44.6578,44.68,20800.0
2012-10-22 13:40:00,60.3,60.3,60.16,60.24,22400.0,44.6874,44.6874,44.5837,44.6429,22400.0
2012-10-22 13:45:00,60.24,60.28,60.18,60.25,21000.0,44.6429,44.6726,44.5985,44.6504,21000.0
2012-10-22 13:50:00,60.28,60.28,60.22,60.27,28500.0,44.6726,44.6726,44.6281,44.6652,28500.0
2012-10-22 13:55:00,60.27,60.28,60.24,60.26,12800.0,44.6652,44.6726,44.6429,44.6578,12800.0
2012-10-22 14:00:00,60.25,60.26,60.17,60.25,28300.0,44.6504,44.6578,44.5911,44.6504,28300.0
2012-10-22 14:05:00,60.25,60.28,60.22,60.26,21100.0,44.6504,44.6726,44.6281,44.6578,21100.0
2012-10-22 14:10:00,60.27,60.28,60.21,60.28,32300.0,44.6652,44.6726,44.6207,44.6726,32300.0
2012-10-22 14:15:00,60.28,60.35,60.28,60.33,42000.0,44.6726,44.7245,44.6726,44.7096,42000.0
2012-10-22 14:20:00,60.34,60.37,60.31,60.33,23200.0,44.717,44.7393,44.6948,44.7096,23200.0
2012-10-22 14:25:00,60.32,60.34,60.25,60.27,37400.0,44.7022,44.717,44.6504,44.6652,37400.0
2012-10-22 14:30:00,60.27,60.34,60.26,60.27,33500.0,44.6652,44.717,44.6578,44.6652,33500.0
2012-10-22 14:35:00,60.28,60.3,60.21,60.23,23000.0,44.6726,44.6874,44.6207,44.6355,23000.0
2012-10-22 14:40:00,60.24,60.31,60.23,60.27,23300.0,44.6429,44.6948,44.6355,44.6652,23300.0
2012-10-22 14:45:00,60.27,60.28,60.22,60.25,56400.0,44.6652,44.6726,44.6281,44.6504,56400.0
2012-10-22 14:50:00,60.25,60.3,60.23,60.28,22200.0,44.6504,44.6874,44.6355,44.6726,22200.0
2012-10-22 14:55:00,60.27,60.27,60.21,60.21,18800.0,44.6652,44.6652,44.6207,44.6207,18800.0
2012-10-22 15:00:00,60.22,60.22,60.09,60.15,34700.0,44.6281,44.6281,44.5318,44.5762,34700.0
2012-10-22 15:05:00,60.15,60.17,60.12,60.16,24500.0,44.5762,44.5911,44.554,44.5837,24500.0
2012-10-22 15:10:00,60.17,60.3,60.17,60.22,30400.0,44.5911,44.6874,44.5911,44.6281,30400.0
2012-10-22 15:15:00,60.21,60.26,60.19,60.21,30000.0,44.6207,44.6578,44.6059,44.6207,30000.0
2012-10-22 15:20:00,60.23,60.25,60.16,60.25,26900.0,44.6355,44.6504,44.5837,44.6504,26900.0
2012-10-22 15:25:00,60.26,60.29,60.23,60.26,32700.0,44.6578,44.68,44.6355,44.6578,32700.0
2012-10-22 15:30:00,60.26,60.3,60.18,60.28,78800.0,44.6578,44.6874,44.5985,44.6726,78800.0
2012-10-22 15:35:00,60.28,60.37,60.28,60.31,52000.0,44.6726,44.7393,44.6726,44.6948,52000.0
2012-10-22 15:40:00,60.31,60.31,60.22,60.25,63600.0,44.6948,44.6948,44.6281,44.6504,63600.0
2012-10-22 15:45:00,60.25,60.33,60.24,60.32,59000.0,44.6504,44.7096,44.6429,44.7022,59000.0
2012-10-22 15:50:00,60.33,60.39,60.33,60.39,61400.0,44.7096,44.7541,44.7096,44.7541,61400.0
2012-10-22 15:55:00,60.39,60.58,60.39,60.56,162800.0,44.7541,44.8949,44.7541,44.8801,162800.0
2012-10-23 09:30:00,59.7,60.0,59.26,59.38,71100.0,44.2428,44.4651,43.9167,44.0056,71100.0
2012-10-23 09:35:00,59.38,59.75,59.29,59.56,90100.0,44.0056,44.2798,43.9389,44.139,90100.0
2012-10-23 09:40:00,59.52,59.97,59.46,59.82,88900.0,44.1094,44.4428,44.0649,44.3317,88900.0
2012-10-23 09:45:00,59.85,60.16,59.79,60.0,66400.0,44.3539,44.5837,44.3095,44.4651,66400.0
2012-10-23 09:50:00,60.02,60.13,59.93,60.1,53500.0,44.4799,44.5614,44.4132,44.5392,53500.0
2012-10-23 09:55:00,60.12,60.45,59.78,60.12,119400.0,44.554,44.7986,44.302,44.554,119400.0
2012-10-23 10:00:00,60.11,60.71,60.08,60.71,166900.0,44.5466,44.9913,44.5244,44.9913,166900.0
2012-10-23 10:05:00,60.7,60.79,60.64,60.75,131100.0,44.9838,45.0505,44.9394,45.0209,131100.0
2012-10-23 10:10:00,60.72,61.04,60.7,61.03,125200.0,44.9987,45.2358,44.9838,45.2284,125200.0
2012-10-23 10:15:00,61.03,61.09,60.62,60.8,115700.0,45.2284,45.2729,44.9246,45.0579,115700.0
2012-10-23 10:20:00,60.81,61.28,60.78,61.25,135500.0,45.0654,45.4137,45.0431,45.3914,135500.0
2012-10-23 10:25:00,61.25,61.33,61.0,61.26,109700.0,45.3914,45.4507,45.2062,45.3988,109700.0
2012-10-23 10:30:00,61.27,61.28,60.63,60.73,139700.0,45.4063,45.4137,44.932,45.0061,139700.0
2012-10-23 10:35:00,60.73,60.79,60.69,60.72,41700.0,45.0061,45.0505,44.9764,44.9987,41700.0
2012-10-23 10:40:00,60.72,61.03,60.69,60.85,58200.0,44.9987,45.2284,44.9764,45.095,58200.0
2012-10-23 10:45:00,60.85,61.67,60.8,61.66,140600.0,45.095,45.7027,45.0579,45.6953,140600.0
2012-10-23 10:50:00,61.65,61.76,61.35,61.49,111300.0,45.6879,45.7694,45.4655,45.5693,111300.0
2012-10-23 10:55:00,61.46,61.54,61.33,61.38,65600.0,45.5471,45.6064,45.4507,45.4878,65600.0
2012-10-23 11:00:00,61.38,61.44,61.25,61.42,73500.0,45.4878,45.5322,45.3914,45.5174,73500.0
2012-10-23 11:05:00,61.42,61.52,61.39,61.49,59300.0,45.5174,45.5915,45.4952,45.5693,59300.0
2012-10-23 11:10:00,61.49,61.7,61.48,61.5,69300.0,45.5693,45.7249,45.5619,45.5767,69300.0
2012-10-23 11:15:00,61.51,61.65,61.48,61.62,54000.0,45.5841,45.6879,45.5619,45.6656,54000.0
2012-10-23 11:20:00,61.6,61.61,61.47,61.47,51900.0,45.6508,45.6582,45.5545,45.5545,51900.0
2012-10-23 11:25:00,61.47,61.52,61.4,61.46,41800.0,45.5545,45.5915,45.5026,45.5471,41800.0
2012-10-23 11:30:00,61.46,61.51,61.4,61.48,33800.0,45.5471,45.5841,45.5026,45.5619,33800.0
2012-10-23 11:35:00,61.48,61.5,61.38,61.45,29800.0,45.5619,45.5767,45.4878,45.5397,29800.0
2012-10-23 11:40:00,61.43,61.5,61.38,61.43,41400.0,45.5248,45.5767,45.4878,45.5248,41400.0
2012-10-23 11:45:00,61.44,61.56,61.44,61.49,53200.0,45.5322,45.6212,45.5322,45.5693,53200.0
2012-10-23 11:50:00,61.48,61.55,61.48,61.53,45300.0,45.5619,45.6138,45.5619,45.5989,45300.0
2012-10-23 11:55:00,61.53,61.55,61.35,61.45,50500.0,45.5989,45.6138,45.4655,45.5397,50500.0
2012-10-23 12:00:00,61.45,61.48,61.18,61.18,32900.0,45.5397,45.5619,45.3396,45.3396,32900.0
2012-10-23 12:05:00,61.19,61.31,61.16,61.16,21700.0,45.347,45.4359,45.3247,45.3247,21700.0
2012-10-23 12:10:00,61.16,61.25,61.1,61.25,43100.0,45.3247,45.3914,45.2803,45.3914,43100.0
2012-10-23 12:15:00,61.22,61.25,61.14,61.21,19700.0,45.3692,45.3914,45.3099,45.3618,19700.0
2012-10-23 12:20:00,61.2,61.27,61.15,61.25,24700.0,45.3544,45.4063,45.3173,45.3914,24700.0
2012-10-23 12:25:00,61.24,61.29,61.16,61.25,24000.0,45.384,45.4211,45.3247,45.3914,24000.0
2012-10-23 12:30:00,61.23,61.24,61.05,61.08,68400.0,45.3766,45.384,45.2432,45.2655,68400.0
2012-10-23 12:35:00,61.1,61.16,61.07,61.09,33600.0,45.2803,45.3247,45.258,45.2729,33600.0
2012-10-23 12:40:00,61.08,61.14,61.04,61.1,77500.0,45.2655,45.3099,45.2358,45.2803,77500.0
2012-10-23 12:45:00,61.1,61.16,61.08,61.12,16600.0,45.2803,45.3247,45.2655,45.2951,16600.0
2012-10-23 12:50:00,61.11,61.11,60.97,60.99,32400.0,45.2877,45.2877,45.1839,45.1988,32400.0
2012-10-23 12:55:00,60.99,61.03,60.92,60.94,28400.0,45.1988,45.2284,45.1469,45.1617,28400.0
2012-10-23 13:00:00,60.94,61.01,60.85,61.0,31100.0,45.1617,45.2136,45.095,45.2062,31100.0
2012-10-23 13:05:00,60.99,61.0,60.84,60.92,31000.0,45.1988,45.2062,45.0876,45.1469,31000.0
2012-10-23 13:10:00,60.95,61.0,60.87,60.9,29600.0,45.1691,45.2062,45.1098,45.1321,29600.0
2012-10-23 13:15:00,60.9,61.02,60.84,60.89,30100.0,45.1321,45.221,45.0876,45.1246,30100.0
2012-10-23 13:20:00,60.88,60.88,60.79,60.81,26500.0,45.1172,45.1172,45.0505,45.0654,26500.0
2012-10-23 13:25:00,60.8,60.92,60.8,60.85,27300.0,45.0579,45.1469,45.0579,45.095,27300.0
2012-10-23 13:30:00,60.86,60.93,60.82,60.87,25500.0,45.1024,45.1543,45.0728,45.1098,25500.0
2012-10-23 13:35:00,60.86,60.86,60.73,60.77,43400.0,45.1024,45.1024,45.0061,45.0357,43400.0
2012-10-23 13:40:00,60.76,60.77,60.63,60.66,30700.0,45.0283,45.0357,44.932,44.9542,30700.0
2012-10-23 13:45:00,60.67,60.73,60.6,60.73,23800.0,44.9616,45.0061,44.9097,45.0061,23800.0
2012-10-23 13:50:00,60.75,60.75,60.62,60.71,22600.0,45.0209,45.0209,44.9246,44.9913,22600.0
2012-10-23 13:55:00,60.7,60.84,60.64,60.81,26400.0,44.9838,45.0876,44.9394,45.0654,26400.0
2012-10-23 14:00:00,60.83,60.96,60.82,60.94,38100.0,45.0802,45.1765,45.0728,45.1617,38100.0
2012-10-23 14:05:00,60.94,60.96,60.87,60.9,55700.0,45.1617,45.1765,45.1098,45.1321,55700.0
2012-10-23 14:10:00,60.89,60.93,60.8,60.85,33200.0,45.1246,45.1543,45.0579,45.095,33200.0
2012-10-23 14:15:00,60.86,60.93,60.85,60.9,31700.0,45.1024,45.1543,45.095,45.1321,31700.0
2012-10-23 14:20:00,60.89,61.02,60.86,61.01,28200.0,45.1246,45.221,45.1024,45.2136,28200.0
2012-10-23 14:25:00,61.01,61.04,60.92,60.92,40200.0,45.2136,45.2358,45.1469,45.1469,40200.0
2012-10-23 14:30:00,60.93,61.02,60.92,61.02,59800.0,45.1543,45.221,45.1469,45.221,59800.0
2012-10-23 14:35:00,61.02,61.1,60.96,61.09,146000.0,45.221,45.2803,45.1765,45.2729,146000.0
2012-10-23 14:40:00,61.09,61.1,61.01,61.08,36400.0,45.2729,45.2803,45.2136,45.2655,36400.0
2012-10-23 14:45:00,61.08,61.28,61.05,61.16,32000.0,45.2655,45.4137,45.2432,45.3247,32000.0
2012-10-23 14:50:00,61.16,61.2,61.1,61.1,31600.0,45.3247,45.3544,45.2803,45.2803,31600.0
2012-10-23 14:55:00,61.1,61.14,61.08,61.11,20100.0,45.2803,45.3099,45.2655,45.2877,20100.0
2012-10-23 15:00:00,61.12,61.2,61.12,61.14,27100.0,45.2951,45.3544,45.2951,45.3099,27100.0
2012-10-23 15:05:00,61.14,61.15,61.07,61.14,30500.0,45.3099,45.3173,45.258,45.3099,30500.0
2012-10-23 15:10:00,61.14,61.18,61.06,61.07,23600.0,45.3099,45.3396,45.2506,45.258,23600.0
2012-10-23 15:15:00,61.1,61.15,61.06,61.13,32300.0,45.2803,45.3173,45.2506,45.3025,32300.0
2012-10-23 15:20:00,61.13,61.16,61.06,61.08,25100.0,45.3025,45.3247,45.2506,45.2655,25100.0
2012-10-23 15:25:00,61.08,61.1,60.88,60.9,27200.0,45.2655,45.2803,45.1172,45.1321,27200.0
2012-10-23 15:30:00,60.89,60.97,60.84,60.87,49700.0,45.1246,45.1839,45.0876,45.1098,49700.0
2012-10-23 15:35:00,60.88,60.88,60.72,60.72,64200.0,45.1172,45.1172,44.9987,44.9987,64200.0
2012-10-23 15:40:00,60.73,60.78,60.7,60.71,49500.0,45.0061,45.0431,44.9838,44.9913,49500.0
2012-10-23 15:45:00,60.71,60.79,60.7,60.74,55600.0,44.9913,45.0505,44.9838,45.0135,55600.0
2012-10-23 15:50:00,60.75,60.83,60.74,60.8,69600.0,45.0209,45.0802,45.0135,45.0579,69600.0
2012-10-23 15:55:00,60.8,60.84,60.72,60.73,169900.0,45.0579,45.0876,44.9987,45.0061,169900.0
2012-10-24 09:30:00,60.8,61.11,60.66,60.9,103700.0,45.0579,45.2877,44.9542,45.1321,103700.0
2012-10-24 09:35:00,60.89,60.89,60.58,60.65,44700.0,45.1246,45.1246,44.8949,44.9468,44700.0
2012-10-24 09:40:00,60.65,60.7,60.55,60.69,40800.0,44.9468,44.9838,44.8727,44.9764,40800.0
2012-10-24 09:45:00,60.69,60.8,60.55,60.66,64500.0,44.9764,45.0579,44.8727,44.9542,64500.0
2012-10-24 09:50:00,60.66,60.81,60.59,60.75,66200.0,44.9542,45.0654,44.9023,45.0209,66200.0
2012-10-24 09:55:00,60.75,60.8,60.71,60.8,19100.0,45.0209,45.0579,44.9913,45.0579,19100.0
2012-10-24 10:00:00,60.8,60.9,60.7,60.72,28600.0,45.0579,45.1321,44.9838,44.9987,28600.0
2012-10-24 10:05:00,60.7,60.75,60.53,60.54,25900.0,44.9838,45.0209,44.8579,44.8653,25900.0
2012-10-24 10:10:00,60.53,60.64,60.51,60.64,31900.0,44.8579,44.9394,44.843,44.9394,31900.0
2012-10-24 10:15:00,60.65,60.85,60.64,60.75,20200.0,44.9468,45.095,44.9394,45.0209,20200.0
2012-10-24 10:20:00,60.76,60.84,60.71,60.72,20900.0,45.0283,45.0876,44.9913,44.9987,20900.0
2012-10-24 10:25:00,60.74,60.81,60.67,60.69,20400.0,45.0135,45.0654,44.9616,44.9764,20400.0
2012-10-24 10:30:00,60.69,60.81,60.64,60.69,34500.0,44.9764,45.0654,44.9394,44.9764,34500.0
2012-10-24 10:35:00,60.69,60.72,60.62,60.67,29900.0,44.9764,44.9987,44.9246,44.9616,29900.0
2012-10-24 10:40:00,60.68,60.68,60.57,60.68,36300.0,44.969,44.969,44.8875,44.969,36300.0
2012-10-24 10:45:00,60.69,60.69,60.56,60.57,33400.0,44.9764,44.9764,44.8801,44.8875,33400.0
2012-10-24 10:50:00,60.57,60.58,60.48,60.55,39400.0,44.8875,44.8949,44.8208,44.8727,39400.0
2012-10-24 10:55:00,60.55,60.68,60.55,60.68,21900.0,44.8727,44.969,44.8727,44.969,21900.0
2012-10-24 11:00:00,60.68,60.74,60.66,60.73,21900.0,44.969,45.0135,44.9542,45.0061,21900.0
2012-10-24 11:05:00,60.73,60.74,60.51,60.58,31700.0,45.0061,45.0135,44.843,44.8949,31700.0
2012-10-24 11:10:00,60.55,60.62,60.48,60.51,19300.0,44.8727,44.9246,44.8208,44.843,19300.0
2012-10-24 11:15:00,60.52,60.57,60.51,60.51,11700.0,44.8504,44.8875,44.843,44.843,11700.0
2012-10-24 11:20:00,60.51,60.53,60.44,60.52,25900.0,44.843,44.8579,44.7912,44.8504,25900.0
2012-10-24 11:25:00,60.51,60.52,60.44,60.47,20600.0,44.843,44.8504,44.7912,44.8134,20600.0
2012-10-24 11:30:00,60.49,60.53,60.44,60.46,25800.0,44.8282,44.8579,44.7912,44.806,25800.0
2012-10-24 11:35:00,60.45,60.53,60.43,60.5,22100.0,44.7986,44.8579,44.7837,44.8356,22100.0
2012-10-24 11:40:00,60.5,60.55,60.48,60.54,16600.0,44.8356,44.8727,44.8208,44.8653,16600.0
2012-10-24 11:45:00,60.53,60.54,60.43,60.44,16300.0,44.8579,44.8653,44.7837,44.7912,16300.0
2012-10-24 11:50:00,60.45,60.55,60.45,60.51,21600.0,44.7986,44.8727,44.7986,44.843,21600.0
2012-10-24 11:55:00,60.51,60.53,60.47,60.51,15800.0,44.843,44.8579,44.8134,44.843,15800.0
2012-10-24 12:00:00,60.51,60.57,60.47,60.56,26000.0,44.843,44.8875,44.8134,44.8801,26000.0
2012-10-24 12:05:00,60.57,60.59,60.4,60.45,26100.0,44.8875,44.9023,44.7615,44.7986,26100.0
2012-10-24 12:10:00,60.45,60.6,60.45,60.6,7400.0,44.7986,44.9097,44.7986,44.9097,7400.0
2012-10-24 12:15:00,60.6,60.6,60.48,60.49,14200.0,44.9097,44.9097,44.8208,44.8282,14200.0
2012-10-24 12:20:00,60.5,60.5,60.42,60.44,23100.0,44.8356,44.8356,44.7763,44.7912,23100.0
2012-10-24 12:25:00,60.44,60.44,60.36,60.39,38100.0,44.7912,44.7912,44.7319,44.7541,38100.0
2012-10-24 12:30:00,60.39,60.42,60.37,60.4,43500.0,44.7541,44.7763,44.7393,44.7615,43500.0
2012-10-24 12:35:00,60.4,60.45,60.38,60.39,15300.0,44.7615,44.7986,44.7467,44.7541,15300.0
2012-10-24 12:40:00,60.41,60.43,60.39,60.42,21500.0,44.7689,44.7837,44.7541,44.7763,21500.0
2012-10-24 12:45:00,60.43,60.43,60.37,60.41,15700.0,44.7837,44.7837,44.7393,44.7689,15700.0
2012-10-24 12:50:00,60.4,60.4,60.37,60.4,5900.0,44.7615,44.7615,44.7393,44.7615,5900.0
2012-10-24 12:55:00,60.39,60.4,60.36,60.38,14800.0,44.7541,44.7615,44.7319,44.7467,14800.0
2012-10-24 13:00:00,60.38,60.43,60.38,60.39,12500.0,44.7467,44.7837,44.7467,44.7541,12500.0
2012-10-24 13:05:00,60.39,60.42,60.39,60.41,8900.0,44.7541,44.7763,44.7541,44.7689,8900.0
2012-10-24 13:10:00,60.42,60.42,60.36,60.36,26000.0,44.7763,44.7763,44.7319,44.7319,26000.0
2012-10-24 13:15:00,60.36,60.38,60.35,60.37,9600.0,44.7319,44.7467,44.7245,44.7393,9600.0
2012-10-24 13:20:00,60.37,60.42,60.35,60.35,14200.0,44.7393,44.7763,44.7245,44.7245,14200.0
2012-10-24 13:25:00,60.36,60.39,60.36,60.37,19700.0,44.7319,44.7541,44.7319,44.7393,19700.0
2012-10-24 13:30:00,60.36,60.38,60.32,60.33,27400.0,44.7319,44.7467,44.7022,44.7096,27400.0
2012-10-24 13:35:00,60.33,60.33,60.25,60.32,15000.0,44.7096,44.7096,44.6504,44.7022,15000.0
2012-10-24 13:40:00,60.33,60.39,60.32,60.36,20500.0,44.7096,44.7541,44.7022,44.7319,20500.0
2012-10-24 13:45:00,60.35,60.4,60.33,60.37,12200.0,44.7245,44.7615,44.7096,44.7393,12200.0
2012-10-24 13:50:00,60.37,60.42,60.36,60.37,16200.0,44.7393,44.7763,44.7319,44.7393,16200.0
2012-10-24 13:55:00,60.36,60.36,60.31,60.32,11200.0,44.7319,44.7319,44.6948,44.7022,11200.0
2012-10-24 14:00:00,60.32,60.34,60.29,60.29,18000.0,44.7022,44.717,44.68,44.68,18000.0
2012-10-24 14:05:00,60.29,60.3,60.26,60.29,20500.0,44.68,44.6874,44.6578,44.68,20500.0
2012-10-24 14:10:00,60.29,60.32,60.25,60.32,18600.0,44.68,44.7022,44.6504,44.7022,18600.0
2012-10-24 14:15:00,60.3,60.32,60.04,60.21,32200.0,44.6874,44.7022,44.4947,44.6207,32200.0
2012-10-24 14:20:00,60.23,60.27,60.14,60.15,30800.0,44.6355,44.6652,44.5688,44.5762,30800.0
2012-10-24 14:25:00,60.16,60.36,60.16,60.34,40300.0,44.5837,44.7319,44.5837,44.717,40300.0
2012-10-24 14:30:00,60.33,60.38,60.28,60.28,40300.0,44.7096,44.7467,44.6726,44.6726,40300.0
2012-10-24 14:35:00,60.28,60.33,60.22,60.24,25000.0,44.6726,44.7096,44.6281,44.6429,25000.0
2012-10-24 14:40:00,60.24,60.26,60.16,60.25,21800.0,44.6429,44.6578,44.5837,44.6504,21800.0
2012-10-24 14:45:00,60.26,60.27,60.16,60.22,14000.0,44.6578,44.6652,44.5837,44.6281,14000.0
2012-10-24 14:50:00,60.22,60.28,60.17,60.22,19100.0,44.6281,44.6726,44.5911,44.6281,19100.0
2012-10-24 14:55:00,60.22,60.26,60.18,60.18,24200.0,44.6281,44.6578,44.5985,44.5985,24200.0
2012-10-24 15:00:00,60.16,60.23,60.08,60.13,26200.0,44.5837,44.6355,44.5244,44.5614,26200.0
2012-10-24 15:05:00,60.12,60.15,60.05,60.15,20100.0,44.554,44.5762,44.5021,44.5762,20100.0
2012-10-24 15:10:00,60.16,60.19,60.09,60.11,24400.0,44.5837,44.6059,44.5318,44.5466,24400.0
2012-10-24 15:15:00,60.11,60.13,60.06,60.09,21200.0,44.5466,44.5614,44.5095,44.5318,21200.0
2012-10-24 15:20:00,60.09,60.12,60.03,60.1,36500.0,44.5318,44.554,44.4873,44.5392,36500.0
2012-10-24 15:25:00,60.1,60.11,60.06,60.11,25000.0,44.5392,44.5466,44.5095,44.5466,25000.0
2012-10-24 15:30:00,60.11,60.13,60.04,60.04,27700.0,44.5466,44.5614,44.4947,44.4947,27700.0
2012-10-24 15:35:00,60.03,60.12,60.03,60.03,32400.0,44.4873,44.554,44.4873,44.4873,32400.0
2012-10-24 15:40:00,60.04,60.05,59.96,60.02,28200.0,44.4947,44.5021,44.4354,44.4799,28200.0
2012-10-24 15:45:00,60.01,60.05,59.97,60.04,37400.0,44.4725,44.5021,44.4428,44.4947,37400.0
2012-10-24 15:50:00,60.03,60.07,60.01,60.05,64600.0,44.4873,44.517,44.4725,44.5021,64600.0
2012-10-24 15:55:00,60.05,60.15,60.0,60.14,142100.0,44.5021,44.5762,44.4651,44.5688,142100.0
2012-10-25 09:30:00,60.72,60.75,60.52,60.71,53300.0,44.9987,45.0209,44.8504,44.9913,53300.0
2012-10-25 09:35:00,60.7,60.76,60.53,60.54,36300.0,44.9838,45.0283,44.8579,44.8653,36300.0
2012-10-25 09:40:00,60.54,60.8,60.54,60.72,29500.0,44.8653,45.0579,44.8653,44.9987,29500.0
2012-10-25 09:45:00,60.72,60.77,60.64,60.69,22800.0,44.9987,45.0357,44.9394,44.9764,22800.0
2012-10-25 09:50:00,60.68,60.69,60.57,60.58,26500.0,44.969,44.9764,44.8875,44.8949,26500.0
2012-10-25 09:55:00,60.58,60.73,60.57,60.71,35300.0,44.8949,45.0061,44.8875,44.9913,35300.0
2012-10-25 10:00:00,60.68,60.68,60.27,60.39,57300.0,44.969,44.969,44.6652,44.7541,57300.0
2012-10-25 10:05:00,60.4,60.46,60.37,60.38,16200.0,44.7615,44.806,44.7393,44.7467,16200.0
2012-10-25 10:10:00,60.38,60.47,60.37,60.4,25100.0,44.7467,44.8134,44.7393,44.7615,25100.0
2012-10-25 10:15:00,60.41,60.42,60.31,60.34,23100.0,44.7689,44.7763,44.6948,44.717,23100.0
2012-10-25 10:20:00,60.36,60.44,60.35,60.41,16100.0,44.7319,44.7912,44.7245,44.7689,16100.0
2012-10-25 10:25:00,60.4,60.4,60.27,60.33,21400.0,44.7615,44.7615,44.6652,44.7096,21400.0
2012-10-25 10:30:00,60.33,60.33,60.21,60.24,20500.0,44.7096,44.7096,44.6207,44.6429,20500.0
2012-10-25 10:35:00,60.23,60.25,60.19,60.19,15700.0,44.6355,44.6504,44.6059,44.6059,15700.0
2012-10-25 10:40:00,60.18,60.27,60.15,60.26,20100.0,44.5985,44.6652,44.5762,44.6578,20100.0
2012-10-25 10:45:00,60.27,60.27,60.18,60.2,14400.0,44.6652,44.6652,44.5985,44.6133,14400.0
2012-10-25 10:50:00,60.19,60.25,60.17,60.24,12300.0,44.6059,44.6504,44.5911,44.6429,12300.0
2012-10-25 10:55:00,60.23,60.25,60.19,60.25,10700.0,44.6355,44.6504,44.6059,44.6504,10700.0
2012-10-25 11:00:00,60.24,60.27,60.19,60.23,21400.0,44.6429,44.6652,44.6059,44.6355,21400.0
2012-10-25 11:05:00,60.22,60.27,60.17,60.27,21300.0,44.6281,44.6652,44.5911,44.6652,21300.0
2012-10-25 11:10:00,60.26,60.26,60.18,60.23,15000.0,44.6578,44.6578,44.5985,44.6355,15000.0
2012-10-25 11:15:00,60.24,60.24,60.17,60.19,11000.0,44.6429,44.6429,44.5911,44.6059,11000.0
2012-10-25 11:20:00,60.19,60.19,60.09,60.09,21200.0,44.6059,44.6059,44.5318,44.5318,21200.0
2012-10-25 11:25:00,60.09,60.13,60.01,60.05,21900.0,44.5318,44.5614,44.4725,44.5021,21900.0
2012-10-25 11:30:00,60.05,60.14,60.05,60.11,37000.0,44.5021,44.5688,44.5021,44.5466,37000.0
2012-10-25 11:35:00,60.1,60.13,60.0,60.01,44000.0,44.5392,44.5614,44.4651,44.4725,44000.0
2012-10-25 11:40:00,60.01,60.05,60.0,60.01,16000.0,44.4725,44.5021,44.4651,44.4725,16000.0
2012-10-25 11:45:00,60.01,60.03,59.95,59.95,27200.0,44.4725,44.4873,44.428,44.428,27200.0
2012-10-25 11:50:00,59.94,60.01,59.85,60.0,23300.0,44.4206,44.4725,44.3539,44.4651,23300.0
2012-10-25 11:55:00,60.0,60.11,59.99,60.1,15400.0,44.4651,44.5466,44.4577,44.5392,15400.0
2012-10-25 12:00:00,60.1,60.1,60.05,60.07,12600.0,44.5392,44.5392,44.5021,44.517,12600.0
2012-10-25 12:05:00,60.08,60.08,60.01,60.06,16100.0,44.5244,44.5244,44.4725,44.5095,16100.0
2012-10-25 12:10:00,60.06,60.07,60.03,60.07,16500.0,44.5095,44.517,44.4873,44.517,16500.0
2012-10-25 12:15:00,60.06,60.1,60.03,60.09,11700.0,44.5095,44.5392,44.4873,44.5318,11700.0
2012-10-25 12:20:00,60.07,60.13,60.07,60.09,8700.0,44.517,44.5614,44.517,44.5318,8700.0
2012-10-25 12:25:00,60.09,60.14,60.08,60.13,9600.0,44.5318,44.5688,44.5244,44.5614,9600.0
2012-10-25 12:30:00,60.14,60.14,60.01,60.04,12500.0,44.5688,44.5688,44.4725,44.4947,12500.0
2012-10-25 12:35:00,60.04,60.08,60.03,60.08,6500.0,44.4947,44.5244,44.4873,44.5244,6500.0
2012-10-25 12:40:00,60.09,60.09,60.0,60.02,14400.0,44.5318,44.5318,44.4651,44.4799,14400.0
2012-10-25 12:45:00,60.04,60.15,60.03,60.15,25700.0,44.4947,44.5762,44.4873,44.5762,25700.0
2012-10-25 12:50:00,60.15,60.16,60.08,60.1,7100.0,44.5762,44.5837,44.5244,44.5392,7100.0
2012-10-25 12:55:00,60.13,60.33,60.13,60.29,21100.0,44.5614,44.7096,44.5614,44.68,21100.0
2012-10-25 13:00:00,60.32,60.38,60.3,60.35,10000.0,44.7022,44.7467,44.6874,44.7245,10000.0
2012-10-25 13:05:00,60.34,60.37,60.32,60.34,12400.0,44.717,44.7393,44.7022,44.717,12400.0
2012-10-25 13:10:00,60.34,60.35,60.28,60.3,12400.0,44.717,44.7245,44.6726,44.6874,12400.0
2012-10-25 13:15:00,60.3,60.36,60.28,60.3,14300.0,44.6874,44.7319,44.6726,44.6874,14300.0
2012-10-25 13:20:00,60.3,60.32,60.28,60.28,11800.0,44.6874,44.7022,44.6726,44.6726,11800.0
2012-10-25 13:25:00,60.28,60.38,60.28,60.34,11200.0,44.6726,44.7467,44.6726,44.717,11200.0
2012-10-25 13:30:00,60.33,60.33,60.24,60.24,8800.0,44.7096,44.7096,44.6429,44.6429,8800.0
2012-10-25 13:35:00,60.23,60.3,60.22,60.29,9200.0,44.6355,44.6874,44.6281,44.68,9200.0
2012-10-25 13:40:00,60.29,60.36,60.28,60.36,10600.0,44.68,44.7319,44.6726,44.7319,10600.0
2012-10-25 13:45:00,60.35,60.37,60.32,60.34,7000.0,44.7245,44.7393,44.7022,44.717,7000.0
2012-10-25 13:50:00,60.33,60.34,60.26,60.28,12700.0,44.7096,44.717,44.6578,44.6726,12700.0
2012-10-25 13:55:00,60.28,60.3,60.25,60.3,8800.0,44.6726,44.6874,44.6504,44.6874,8800.0
2012-10-25 14:00:00,60.3,60.31,60.19,60.23,19800.0,44.6874,44.6948,44.6059,44.6355,19800.0
2012-10-25 14:05:00,60.24,60.25,60.22,60.23,10700.0,44.6429,44.6504,44.6281,44.6355,10700.0
2012-10-25 14:10:00,60.24,60.29,60.23,60.27,14900.0,44.6429,44.68,44.6355,44.6652,14900.0
2012-10-25 14:15:00,60.26,60.27,60.19,60.23,10400.0,44.6578,44.6652,44.6059,44.6355,10400.0
2012-10-25 14:20:00,60.23,60.27,60.21,60.27,5400.0,44.6355,44.6652,44.6207,44.6652,5400.0
2012-10-25 14:25:00,60.28,60.31,60.23,60.23,11500.0,44.6726,44.6948,44.6355,44.6355,11500.0
2012-10-25 14:30:00,60.22,60.27,60.22,60.26,5200.0,44.6281,44.6652,44.6281,44.6578,5200.0
2012-10-25 14:35:00,60.27,60.29,60.26,60.29,10000.0,44.6652,44.68,44.6578,44.68,10000.0
2012-10-25 14:40:00,60.29,60.37,60.29,60.37,14800.0,44.68,44.7393,44.68,44.7393,14800.0
2012-10-25 14:45:00,60.38,60.39,60.34,60.37,18000.0,44.7467,44.7541,44.717,44.7393,18000.0
2012-10-25 14:50:00,60.35,60.35,60.26,60.31,12100.0,44.7245,44.7245,44.6578,44.6948,12100.0
2012-10-25 14:55:00,60.3,60.34,60.25,60.27,7700.0,44.6874,44.717,44.6504,44.6652,7700.0
2012-10-25 15:00:00,60.28,60.3,60.26,60.3,7200.0,44.6726,44.6874,44.6578,44.6874,7200.0
2012-10-25 15:05:00,60.29,60.3,60.22,60.25,17900.0,44.68,44.6874,44.6281,44.6504,17900.0
2012-10-25 15:10:00,60.25,60.37,60.25,60.36,22500.0,44.6504,44.7393,44.6504,44.7319,22500.0
2012-10-25 15:15:00,60.36,60.37,60.32,60.32,11200.0,44.7319,44.7393,44.7022,44.7022,11200.0
2012-10-25 15:20:00,60.32,60.33,60.29,60.31,18200.0,44.7022,44.7096,44.68,44.6948,18200.0
2012-10-25 15:25:00,60.32,60.37,60.31,60.37,20500.0,44.7022,44.7393,44.6948,44.7393,20500.0
2012-10-25 15:30:00,60.36,60.41,60.33,60.38,25000.0,44.7319,44.7689,44.7096,44.7467,25000.0
2012-10-25 15:35:00,60.38,60.39,60.35,60.37,23900.0,44.7467,44.7541,44.7245,44.7393,23900.0
2012-10-25 15:40:00,60.38,60.46,60.37,60.42,42500.0,44.7467,44.806,44.7393,44.7763,42500.0
2012-10-25 15:45:00,60.43,60.44,60.33,60.33,29600.0,44.7837,44.7912,44.7096,44.7096,29600.0
2012-10-25 15:50:00,60.33,60.43,60.32,60.4,38800.0,44.7096,44.7837,44.7022,44.7615,38800.0
2012-10-25 15:55:00,60.4,60.47,60.39,60.46,42500.0,44.7615,44.8134,44.7541,44.806,42500.0
2012-10-26 09:30:00,60.25,60.28,59.83,60.23,91200.0,44.6504,44.6726,44.3391,44.6355,91200.0
2012-10-26 09:35:00,60.24,60.56,60.21,60.55,19700.0,44.6429,44.8801,44.6207,44.8727,19700.0
2012-10-26 09:40:00,60.52,60.68,60.47,60.56,29100.0,44.8504,44.969,44.8134,44.8801,29100.0
2012-10-26 09:45:00,60.56,60.58,60.5,60.58,12200.0,44.8801,44.8949,44.8356,44.8949,12200.0
2012-10-26 09:50:00,60.57,60.61,60.53,60.59,16900.0,44.8875,44.9171,44.8579,44.9023,16900.0
2012-10-26 09:55:00,60.57,60.61,60.38,60.39,19800.0,44.8875,44.9171,44.7467,44.7541,19800.0
2012-10-26 10:00:00,60.38,60.48,60.29,60.48,17800.0,44.7467,44.8208,44.68,44.8208,17800.0
2012-10-26 10:05:00,60.49,60.53,60.42,60.5,19700.0,44.8282,44.8579,44.7763,44.8356,19700.0
2012-10-26 10:10:00,60.5,60.58,60.47,60.55,33700.0,44.8356,44.8949,44.8134,44.8727,33700.0
2012-10-26 10:15:00,60.55,60.62,60.54,60.59,23300.0,44.8727,44.9246,44.8653,44.9023,23300.0
2012-10-26 10:20:00,60.6,60.64,60.56,60.56,30700.0,44.9097,44.9394,44.8801,44.8801,30700.0
2012-10-26 10:25:00,60.55,60.55,60.48,60.48,17500.0,44.8727,44.8727,44.8208,44.8208,17500.0
2012-10-26 10:30:00,60.48,60.52,60.44,60.46,20300.0,44.8208,44.8504,44.7912,44.806,20300.0
2012-10-26 10:35:00,60.51,60.57,60.48,60.54,17000.0,44.843,44.8875,44.8208,44.8653,17000.0
2012-10-26 10:40:00,60.55,60.57,60.53,60.55,9000.0,44.8727,44.8875,44.8579,44.8727,9000.0
2012-10-26 10:45:00,60.56,60.6,60.53,60.54,38500.0,44.8801,44.9097,44.8579,44.8653,38500.0
2012-10-26 10:50:00,60.55,60.57,60.49,60.52,52400.0,44.8727,44.8875,44.8282,44.8504,52400.0
2012-10-26 10:55:00,60.52,60.6,60.52,60.59,30900.0,44.8504,44.9097,44.8504,44.9023,30900.0
2012-10-26 11:00:00,60.58,60.59,60.44,60.49,19800.0,44.8949,44.9023,44.7912,44.8282,19800.0
2012-10-26 11:05:00,60.48,60.51,60.47,60.48,28200.0,44.8208,44.843,44.8134,44.8208,28200.0
2012-10-26 11:10:00,60.49,60.53,60.48,60.5,19600.0,44.8282,44.8579,44.8208,44.8356,19600.0
2012-10-26 11:15:00,60.5,60.54,60.48,60.49,19000.0,44.8356,44.8653,44.8208,44.8282,19000.0
2012-10-26 11:20:00,60.49,60.5,60.43,60.5,24700.0,44.8282,44.8356,44.7837,44.8356,24700.0
2012-10-26 11:25:00,60.5,60.54,60.5,60.53,7700.0,44.8356,44.8653,44.8356,44.8579,7700.0
2012-10-26 11:30:00,60.53,60.56,60.5,60.53,14300.0,44.8579,44.8801,44.8356,44.8579,14300.0
2012-10-26 11:35:00,60.52,60.55,60.48,60.55,18900.0,44.8504,44.8727,44.8208,44.8727,18900.0
2012-10-26 11:40:00,60.55,60.56,60.45,60.45,11000.0,44.8727,44.8801,44.7986,44.7986,11000.0
2012-10-26 11:45:00,60.46,60.46,60.39,60.39,6800.0,44.806,44.806,44.7541,44.7541,6800.0
2012-10-26 11:50:00,60.41,60.41,60.3,60.3,26900.0,44.7689,44.7689,44.6874,44.6874,26900.0
2012-10-26 11:55:00,60.3,60.37,60.27,60.27,24600.0,44.6874,44.7393,44.6652,44.6652,24600.0
2012-10-26 12:00:00,60.27,60.28,60.18,60.21,16200.0,44.6652,44.6726,44.5985,44.6207,16200.0
2012-10-26 12:05:00,60.19,60.21,60.09,60.21,23100.0,44.6059,44.6207,44.5318,44.6207,23100.0
2012-10-26 12:10:00,60.21,60.24,60.18,60.18,12300.0,44.6207,44.6429,44.5985,44.5985,12300.0
2012-10-26 12:15:00,60.19,60.19,60.14,60.17,9800.0,44.6059,44.6059,44.5688,44.5911,9800.0
2012-10-26 12:20:00,60.16,60.16,60.09,60.12,7200.0,44.5837,44.5837,44.5318,44.554,7200.0
2012-10-26 12:25:00,60.12,60.21,60.12,60.2,10400.0,44.554,44.6207,44.554,44.6133,10400.0
2012-10-26 12:30:00,60.21,60.21,60.11,60.13,9600.0,44.6207,44.6207,44.5466,44.5614,9600.0
2012-10-26 12:35:00,60.11,60.15,60.09,60.11,8600.0,44.5466,44.5762,44.5318,44.5466,8600.0
2012-10-26 12:40:00,60.12,60.21,60.12,60.14,8300.0,44.554,44.6207,44.554,44.5688,8300.0
2012-10-26 12:45:00,60.16,60.18,60.11,60.11,13100.0,44.5837,44.5985,44.5466,44.5466,13100.0
2012-10-26 12:50:00,60.12,60.17,60.12,60.16,7400.0,44.554,44.5911,44.554,44.5837,7400.0
2012-10-26 12:55:00,60.16,60.26,60.16,60.26,8300.0,44.5837,44.6578,44.5837,44.6578,8300.0
2012-10-26 13:00:00,60.26,60.28,60.22,60.22,13900.0,44.6578,44.6726,44.6281,44.6281,13900.0
2012-10-26 13:05:00,60.22,60.28,60.22,60.26,8000.0,44.6281,44.6726,44.6281,44.6578,8000.0
2012-10-26 13:10:00,60.24,60.32,60.23,60.23,8800.0,44.6429,44.7022,44.6355,44.6355,8800.0
2012-10-26 13:15:00,60.22,60.25,60.19,60.22,6100.0,44.6281,44.6504,44.6059,44.6281,6100.0
2012-10-26 13:20:00,60.22,60.22,60.17,60.18,4900.0,44.6281,44.6281,44.5911,44.5985,4900.0
2012-10-26 13:25:00,60.18,60.22,60.12,60.22,22500.0,44.5985,44.6281,44.554,44.6281,22500.0
2012-10-26 13:30:00,60.23,60.39,60.22,60.36,9300.0,44.6355,44.7541,44.6281,44.7319,9300.0
2012-10-26 13:35:00,60.35,60.43,60.35,60.37,10700.0,44.7245,44.7837,44.7245,44.7393,10700.0
2012-10-26 13:40:00,60.37,60.39,60.32,60.37,10100.0,44.7393,44.7541,44.7022,44.7393,10100.0
2012-10-26 13:45:00,60.37,60.39,60.32,60.35,4700.0,44.7393,44.7541,44.7022,44.7245,4700.0
2012-10-26 13:50:00,60.34,60.38,60.27,60.36,20500.0,44.717,44.7467,44.6652,44.7319,20500.0
2012-10-26 13:55:00,60.36,60.38,60.29,60.3,13400.0,44.7319,44.7467,44.68,44.6874,13400.0
2012-10-26 14:00:00,60.3,60.34,60.3,60.34,14700.0,44.6874,44.717,44.6874,44.717,14700.0
2012-10-26 14:05:00,60.34,60.35,60.3,60.33,14500.0,44.717,44.7245,44.6874,44.7096,14500.0
2012-10-26 14:10:00,60.33,60.36,60.3,60.31,11400.0,44.7096,44.7319,44.6874,44.6948,11400.0
2012-10-26 14:15:00,60.3,60.32,60.27,60.32,12000.0,44.6874,44.7022,44.6652,44.7022,12000.0
2012-10-26 14:20:00,60.32,60.33,60.28,60.3,13400.0,44.7022,44.7096,44.6726,44.6874,13400.0
2012-10-26 14:25:00,60.32,60.36,60.32,60.34,8800.0,44.7022,44.7319,44.7022,44.717,8800.0
2012-10-26 14:30:00,60.34,60.48,60.33,60.47,13800.0,44.717,44.8208,44.7096,44.8134,13800.0
2012-10-26 14:35:00,60.46,60.47,60.37,60.38,9900.0,44.806,44.8134,44.7393,44.7467,9900.0
2012-10-26 14:40:00,60.38,60.4,60.31,60.36,10300.0,44.7467,44.7615,44.6948,44.7319,10300.0
2012-10-26 14:45:00,60.34,60.35,60.31,60.34,10000.0,44.717,44.7245,44.6948,44.717,10000.0
2012-10-26 14:50:00,60.34,60.42,60.34,60.37,13800.0,44.717,44.7763,44.717,44.7393,13800.0
2012-10-26 14:55:00,60.37,60.39,60.33,60.38,17100.0,44.7393,44.7541,44.7096,44.7467,17100.0
2012-10-26 15:00:00,60.37,60.44,60.35,60.42,11200.0,44.7393,44.7912,44.7245,44.7763,11200.0
2012-10-26 15:05:00,60.42,60.48,60.42,60.48,14000.0,44.7763,44.8208,44.7763,44.8208,14000.0
2012-10-26 15:10:00,60.48,60.59,60.48,60.57,25100.0,44.8208,44.9023,44.8208,44.8875,25100.0
2012-10-26 15:15:00,60.57,60.59,60.46,60.51,25200.0,44.8875,44.9023,44.806,44.843,25200.0
2012-10-26 15:20:00,60.5,60.55,60.49,60.54,13400.0,44.8356,44.8727,44.8282,44.8653,13400.0
2012-10-26 15:25:00,60.53,60.58,60.51,60.52,26500.0,44.8579,44.8949,44.843,44.8504,26500.0
2012-10-26 15:30:00,60.53,60.58,60.43,60.43,61700.0,44.8579,44.8949,44.7837,44.7837,61700.0
2012-10-26 15:35:00,60.44,60.45,60.35,60.36,34600.0,44.7912,44.7986,44.7245,44.7319,34600.0
2012-10-26 15:40:00,60.36,60.41,60.31,60.32,68800.0,44.7319,44.7689,44.6948,44.7022,68800.0
2012-10-26 15:45:00,60.31,60.38,60.25,60.25,64100.0,44.6948,44.7467,44.6504,44.6504,64100.0
2012-10-26 15:50:00,60.26,60.35,60.25,60.34,107600.0,44.6578,44.7245,44.6504,44.717,107600.0
2012-10-26 15:55:00,60.34,60.34,60.23,60.29,93300.0,44.717,44.717,44.6355,44.68,93300.0
2012-10-31 09:30:00,60.59,60.89,60.56,60.81,81400.0,44.9023,45.1246,44.8801,45.0654,81400.0
2012-10-31 09:35:00,60.75,60.96,60.57,60.74,44700.0,45.0209,45.1765,44.8875,45.0135,44700.0
2012-10-31 09:40:00,60.73,60.83,60.66,60.79,39900.0,45.0061,45.0802,44.9542,45.0505,39900.0
2012-10-31 09:45:00,60.78,61.0,60.69,60.94,49400.0,45.0431,45.2062,44.9764,45.1617,49400.0
2012-10-31 09:50:00,60.94,61.14,60.93,61.08,127500.0,45.1617,45.3099,45.1543,45.2655,127500.0
2012-10-31 09:55:00,61.09,61.16,60.91,61.12,59700.0,45.2729,45.3247,45.1395,45.2951,59700.0
2012-10-31 10:00:00,61.11,61.24,61.0,61.21,65100.0,45.2877,45.384,45.2062,45.3618,65100.0
2012-10-31 10:05:00,61.23,61.24,61.13,61.18,30500.0,45.3766,45.384,45.3025,45.3396,30500.0
2012-10-31 10:10:00,61.19,61.19,61.01,61.03,32700.0,45.347,45.347,45.2136,45.2284,32700.0
2012-10-31 10:15:00,61.05,61.24,61.04,61.18,32200.0,45.2432,45.384,45.2358,45.3396,32200.0
2012-10-31 10:20:00,61.17,61.27,61.17,61.24,39800.0,45.3321,45.4063,45.3321,45.384,39800.0
2012-10-31 10:25:00,61.26,61.34,61.22,61.22,28800.0,45.3988,45.4581,45.3692,45.3692,28800.0
2012-10-31 10:30:00,61.22,61.26,61.11,61.16,23900.0,45.3692,45.3988,45.2877,45.3247,23900.0
2012-10-31 10:35:00,61.16,61.18,61.05,61.06,31700.0,45.3247,45.3396,45.2432,45.2506,31700.0
2012-10-31 10:40:00,61.04,61.04,60.92,60.92,44100.0,45.2358,45.2358,45.1469,45.1469,44100.0
2012-10-31 10:45:00,60.9,61.07,60.84,61.03,31400.0,45.1321,45.258,45.0876,45.2284,31400.0
2012-10-31 10:50:00,61.03,61.04,60.97,61.01,36200.0,45.2284,45.2358,45.1839,45.2136,36200.0
2012-10-31 10:55:00,61.04,61.07,60.96,61.05,23400.0,45.2358,45.258,45.1765,45.2432,23400.0
2012-10-31 11:00:00,61.05,61.05,60.91,60.92,32500.0,45.2432,45.2432,45.1395,45.1469,32500.0
2012-10-31 11:05:00,60.89,60.99,60.89,60.93,30700.0,45.1246,45.1988,45.1246,45.1543,30700.0
2012-10-31 11:10:00,60.95,61.03,60.95,61.0,33000.0,45.1691,45.2284,45.1691,45.2062,33000.0
2012-10-31 11:15:00,61.01,61.08,60.99,61.07,21400.0,45.2136,45.2655,45.1988,45.258,21400.0
2012-10-31 11:20:00,61.07,61.11,61.03,61.1,22700.0,45.258,45.2877,45.2284,45.2803,22700.0
2012-10-31 11:25:00,61.09,61.14,61.06,61.14,42700.0,45.2729,45.3099,45.2506,45.3099,42700.0
2012-10-31 11:30:00,61.14,61.17,61.05,61.08,27100.0,45.3099,45.3321,45.2432,45.2655,27100.0
2012-10-31 11:35:00,61.07,61.08,61.0,61.04,24400.0,45.258,45.2655,45.2062,45.2358,24400.0
2012-10-31 11:40:00,61.05,61.13,61.05,61.07,23600.0,45.2432,45.3025,45.2432,45.258,23600.0
2012-10-31 11:45:00,61.07,61.09,61.02,61.05,15700.0,45.258,45.2729,45.221,45.2432,15700.0
2012-10-31 11:50:00,61.08,61.14,61.07,61.1,21200.0,45.2655,45.3099,45.258,45.2803,21200.0
2012-10-31 11:55:00,61.11,61.13,61.08,61.1,13600.0,45.2877,45.3025,45.2655,45.2803,13600.0
2012-10-31 12:00:00,61.11,61.14,61.09,61.11,30000.0,45.2877,45.3099,45.2729,45.2877,30000.0
2012-10-31 12:05:00,61.12,61.12,61.0,61.11,14300.0,45.2951,45.2951,45.2062,45.2877,14300.0
2012-10-31 12:10:00,61.12,61.12,61.06,61.09,13000.0,45.2951,45.2951,45.2506,45.2729,13000.0
2012-10-31 12:15:00,61.09,61.19,61.02,61.19,57000.0,45.2729,45.347,45.221,45.347,57000.0
2012-10-31 12:20:00,61.18,61.2,60.98,61.0,88400.0,45.3396,45.3544,45.1913,45.2062,88400.0
2012-10-31 12:25:00,60.99,61.03,60.99,61.02,37700.0,45.1988,45.2284,45.1988,45.221,37700.0
2012-10-31 12:30:00,61.0,61.11,60.97,61.09,36300.0,45.2062,45.2877,45.1839,45.2729,36300.0
2012-10-31 12:35:00,61.1,61.16,61.05,61.12,20600.0,45.2803,45.3247,45.2432,45.2951,20600.0
2012-10-31 12:40:00,61.12,61.18,61.08,61.12,17500.0,45.2951,45.3396,45.2655,45.2951,17500.0
2012-10-31 12:45:00,61.12,61.15,61.1,61.1,6100.0,45.2951,45.3173,45.2803,45.2803,6100.0
2012-10-31 12:50:00,61.1,61.15,61.08,61.11,12000.0,45.2803,45.3173,45.2655,45.2877,12000.0
2012-10-31 12:55:00,61.1,61.16,61.1,61.15,9400.0,45.2803,45.3247,45.2803,45.3173,9400.0
2012-10-31 13:00:00,61.14,61.16,61.07,61.1,8600.0,45.3099,45.3247,45.258,45.2803,8600.0
2012-10-31 13:05:00,61.1,61.14,61.08,61.09,11300.0,45.2803,45.3099,45.2655,45.2729,11300.0
2012-10-31 13:10:00,61.09,61.14,61.05,61.1,5100.0,45.2729,45.3099,45.2432,45.2803,5100.0
2012-10-31 13:15:00,61.1,61.14,61.09,61.13,8200.0,45.2803,45.3099,45.2729,45.3025,8200.0
2012-10-31 13:20:00,61.13,61.18,61.12,61.18,7800.0,45.3025,45.3396,45.2951,45.3396,7800.0
2012-10-31 13:25:00,61.17,61.25,61.17,61.19,18200.0,45.3321,45.3914,45.3321,45.347,18200.0
2012-10-31 13:30:00,61.22,61.3,61.22,61.26,19800.0,45.3692,45.4285,45.3692,45.3988,19800.0
2012-10-31 13:35:00,61.26,61.28,61.24,61.25,46200.0,45.3988,45.4137,45.384,45.3914,46200.0
2012-10-31 13:40:00,61.23,61.27,61.18,61.25,36700.0,45.3766,45.4063,45.3396,45.3914,36700.0
2012-10-31 13:45:00,61.25,61.27,61.22,61.22,12000.0,45.3914,45.4063,45.3692,45.3692,12000.0
2012-10-31 13:50:00,61.22,61.27,61.22,61.27,13800.0,45.3692,45.4063,45.3692,45.4063,13800.0
2012-10-31 13:55:00,61.27,61.3,61.24,61.26,16300.0,45.4063,45.4285,45.384,45.3988,16300.0
2012-10-31 14:00:00,61.27,61.3,61.25,61.28,15800.0,45.4063,45.4285,45.3914,45.4137,15800.0
2012-10-31 14:05:00,61.26,61.31,61.26,61.3,14500.0,45.3988,45.4359,45.3988,45.4285,14500.0
2012-10-31 14:10:00,61.3,61.31,61.21,61.24,24000.0,45.4285,45.4359,45.3618,45.384,24000.0
2012-10-31 14:15:00,61.25,61.31,61.21,61.31,19700.0,45.3914,45.4359,45.3618,45.4359,19700.0
2012-10-31 14:20:00,61.3,61.31,61.25,61.3,15800.0,45.4285,45.4359,45.3914,45.4285,15800.0
2012-10-31 14:25:00,61.31,61.31,61.26,61.26,17700.0,45.4359,45.4359,45.3988,45.3988,17700.0
2012-10-31 14:30:00,61.26,61.33,61.26,61.31,45600.0,45.3988,45.4507,45.3988,45.4359,45600.0
2012-10-31 14:35:00,61.32,61.35,61.29,61.31,15000.0,45.4433,45.4655,45.4211,45.4359,15000.0
2012-10-31 14:40:00,61.31,61.32,61.23,61.26,14200.0,45.4359,45.4433,45.3766,45.3988,14200.0
2012-10-31 14:45:00,61.25,61.28,61.24,61.25,20700.0,45.3914,45.4137,45.384,45.3914,20700.0
2012-10-31 14:50:00,61.25,61.27,61.24,61.24,17400.0,45.3914,45.4063,45.384,45.384,17400.0
2012-10-31 14:55:00,61.24,61.29,61.19,61.27,25200.0,45.384,45.4211,45.347,45.4063,25200.0
2012-10-31 15:00:00,61.25,61.28,61.21,61.27,19600.0,45.3914,45.4137,45.3618,45.4063,19600.0
2012-10-31 15:05:00,61.28,61.37,61.28,61.37,24500.0,45.4137,45.4804,45.4137,45.4804,24500.0
2012-10-31 15:10:00,61.37,61.43,61.33,61.42,48500.0,45.4804,45.5248,45.4507,45.5174,48500.0
2012-10-31 15:15:00,61.42,61.47,61.41,61.46,31200.0,45.5174,45.5545,45.51,45.5471,31200.0
2012-10-31 15:20:00,61.44,61.5,61.43,61.46,30800.0,45.5322,45.5767,45.5248,45.5471,30800.0
2012-10-31 15:25:00,61.47,61.5,61.45,61.49,35400.0,45.5545,45.5767,45.5397,45.5693,35400.0
2012-10-31 15:30:00,61.48,61.5,61.36,61.45,44500.0,45.5619,45.5767,45.473,45.5397,44500.0
2012-10-31 15:35:00,61.46,61.46,61.36,61.41,27200.0,45.5471,45.5471,45.473,45.51,27200.0
2012-10-31 15:40:00,61.41,61.42,61.35,61.36,39500.0,45.51,45.5174,45.4655,45.473,39500.0
2012-10-31 15:45:00,61.35,61.46,61.32,61.37,56800.0,45.4655,45.5471,45.4433,45.4804,56800.0
2012-10-31 15:50:00,61.38,61.38,61.27,61.32,59800.0,45.4878,45.4878,45.4063,45.4433,59800.0
2012-10-31 15:55:00,61.33,61.37,61.28,61.32,113300.0,45.4507,45.4804,45.4137,45.4433,113300.0
2012-11-01 09:30:00,61.33,61.7,61.06,61.32,130700.0,45.4507,45.7249,45.2506,45.4433,130700.0
2012-11-01 09:35:00,61.32,61.37,61.21,61.26,89900.0,45.4433,45.4804,45.3618,45.3988,89900.0
2012-11-01 09:40:00,61.28,61.37,61.26,61.37,57100.0,45.4137,45.4804,45.3988,45.4804,57100.0
2012-11-01 09:45:00,61.36,61.49,61.33,61.45,78200.0,45.473,45.5693,45.4507,45.5397,78200.0
2012-11-01 09:50:00,61.48,61.54,61.42,61.45,34500.0,45.5619,45.6064,45.5174,45.5397,34500.0
2012-11-01 09:55:00,61.48,61.54,61.4,61.5,97200.0,45.5619,45.6064,45.5026,45.5767,97200.0
2012-11-01 10:00:00,61.49,61.6,61.43,61.52,207700.0,45.5693,45.6508,45.5248,45.5915,207700.0
2012-11-01 10:05:00,61.52,61.75,61.48,61.73,87800.0,45.5915,45.762,45.5619,45.7472,87800.0
2012-11-01 10:10:00,61.74,61.88,61.68,61.88,37200.0,45.7546,45.8583,45.7101,45.8583,37200.0
2012-11-01 10:15:00,61.88,62.0,61.88,61.98,36800.0,45.8583,45.9472,45.8583,45.9324,36800.0
2012-11-01 10:20:00,61.97,62.08,61.94,61.94,70500.0,45.925,46.0065,45.9028,45.9028,70500.0
2012-11-01 10:25:00,61.95,61.99,61.77,61.78,73600.0,45.9102,45.9398,45.7768,45.7842,73600.0
2012-11-01 10:30:00,61.8,62.03,61.8,62.01,51000.0,45.799,45.9695,45.799,45.9547,51000.0
2012-11-01 10:35:00,62.02,62.15,61.99,62.15,20300.0,45.9621,46.0584,45.9398,46.0584,20300.0
2012-11-01 10:40:00,62.13,62.22,62.09,62.1,26200.0,46.0436,46.1103,46.0139,46.0214,26200.0
2012-11-01 10:45:00,62.12,62.16,62.03,62.09,29300.0,46.0362,46.0658,45.9695,46.0139,29300.0
2012-11-01 10:50:00,62.1,62.11,62.03,62.07,16300.0,46.0214,46.0288,45.9695,45.9991,16300.0
2012-11-01 10:55:00,62.08,62.1,62.0,62.04,17800.0,46.0065,46.0214,45.9472,45.9769,17800.0
2012-11-01 11:00:00,62.05,62.07,61.98,62.04,18800.0,45.9843,45.9991,45.9324,45.9769,18800.0
2012-11-01 11:05:00,62.04,62.16,62.03,62.08,44400.0,45.9769,46.0658,45.9695,46.0065,44400.0
2012-11-01 11:10:00,62.11,62.13,62.0,62.05,20400.0,46.0288,46.0436,45.9472,45.9843,20400.0
2012-11-01 11:15:00,62.01,62.07,61.93,61.95,13600.0,45.9547,45.9991,45.8954,45.9102,13600.0
2012-11-01 11:20:00,61.94,62.03,61.92,62.02,13100.0,45.9028,45.9695,45.888,45.9621,13100.0
2012-11-01 11:25:00,62.01,62.05,62.01,62.03,27400.0,45.9547,45.9843,45.9547,45.9695,27400.0
2012-11-01 11:30:00,62.04,62.09,62.03,62.07,13500.0,45.9769,46.0139,45.9695,45.9991,13500.0
2012-11-01 11:35:00,62.08,62.13,62.07,62.1,17300.0,46.0065,46.0436,45.9991,46.0214,17300.0
2012-11-01 11:40:00,62.08,62.14,62.07,62.14,13200.0,46.0065,46.051,45.9991,46.051,13200.0
2012-11-01 11:45:00,62.14,62.17,62.1,62.12,43300.0,46.051,46.0732,46.0214,46.0362,43300.0
2012-11-01 11:50:00,62.13,62.17,62.07,62.09,25700.0,46.0436,46.0732,45.9991,46.0139,25700.0
2012-11-01 11:55:00,62.08,62.08,62.0,62.04,34300.0,46.0065,46.0065,45.9472,45.9769,34300.0
2012-11-01 12:00:00,62.04,62.07,62.02,62.04,27400.0,45.9769,45.9991,45.9621,45.9769,27400.0
2012-11-01 12:05:00,62.05,62.14,62.04,62.07,38700.0,45.9843,46.051,45.9769,45.9991,38700.0
2012-11-01 12:10:00,62.04,62.15,62.04,62.12,13700.0,45.9769,46.0584,45.9769,46.0362,13700.0
2012-11-01 12:15:00,62.13,62.13,62.08,62.08,14800.0,46.0436,46.0436,46.0065,46.0065,14800.0
2012-11-01 12:20:00,62.09,62.12,62.06,62.07,8600.0,46.0139,46.0362,45.9917,45.9991,8600.0
2012-11-01 12:25:00,62.07,62.13,62.06,62.1,7200.0,45.9991,46.0436,45.9917,46.0214,7200.0
2012-11-01 12:30:00,62.1,62.14,62.07,62.11,12300.0,46.0214,46.051,45.9991,46.0288,12300.0
2012-11-01 12:35:00,62.1,62.14,62.05,62.07,16300.0,46.0214,46.051,45.9843,45.9991,16300.0
2012-11-01 12:40:00,62.07,62.1,62.04,62.09,12600.0,45.9991,46.0214,45.9769,46.0139,12600.0
2012-11-01 12:45:00,62.08,62.09,62.0,62.0,57600.0,46.0065,46.0139,45.9472,45.9472,57600.0
2012-11-01 12:50:00,62.0,62.04,62.0,62.01,19800.0,45.9472,45.9769,45.9472,45.9547,19800.0
2012-11-01 12:55:00,62.01,62.04,61.98,62.01,23500.0,45.9547,45.9769,45.9324,45.9547,23500.0
2012-11-01 13:00:00,62.01,62.02,61.95,61.98,62000.0,45.9547,45.9621,45.9102,45.9324,62000.0
2012-11-01 13:05:00,61.97,62.01,61.95,61.98,16200.0,45.925,45.9547,45.9102,45.9324,16200.0
2012-11-01 13:10:00,61.98,62.04,61.98,62.02,15600.0,45.9324,45.9769,45.9324,45.9621,15600.0
2012-11-01 13:15:00,62.02,62.04,62.0,62.02,14400.0,45.9621,45.9769,45.9472,45.9621,14400.0
2012-11-01 13:20:00,62.02,62.05,61.94,61.97,27700.0,45.9621,45.9843,45.9028,45.925,27700.0
2012-11-01 13:25:00,61.96,62.03,61.94,61.99,19400.0,45.9176,45.9695,45.9028,45.9398,19400.0
2012-11-01 13:30:00,62.0,62.0,61.96,62.0,8400.0,45.9472,45.9472,45.9176,45.9472,8400.0
2012-11-01 13:35:00,61.98,62.04,61.95,62.0,14800.0,45.9324,45.9769,45.9102,45.9472,14800.0
2012-11-01 13:40:00,61.99,62.01,61.93,61.93,25100.0,45.9398,45.9547,45.8954,45.8954,25100.0
2012-11-01 13:45:00,61.95,62.0,61.94,61.95,17800.0,45.9102,45.9472,45.9028,45.9102,17800.0
2012-11-01 13:50:00,61.97,62.02,61.94,61.98,27300.0,45.925,45.9621,45.9028,45.9324,27300.0
2012-11-01 13:55:00,61.98,62.0,61.95,61.95,9400.0,45.9324,45.9472,45.9102,45.9102,9400.0
2012-11-01 14:00:00,61.95,61.97,61.87,61.91,16400.0,45.9102,45.925,45.8509,45.8806,16400.0
2012-11-01 14:05:00,61.91,61.98,61.9,61.96,10700.0,45.8806,45.9324,45.8731,45.9176,10700.0
2012-11-01 14:10:00,61.95,61.99,61.92,61.99,21200.0,45.9102,45.9398,45.888,45.9398,21200.0
2012-11-01 14:15:00,61.98,62.03,61.98,61.99,21100.0,45.9324,45.9695,45.9324,45.9398,21100.0
2012-11-01 14:20:00,61.98,62.04,61.94,62.02,31600.0,45.9324,45.9769,45.9028,45.9621,31600.0
2012-11-01 14:25:00,62.01,62.03,61.99,62.01,16800.0,45.9547,45.9695,45.9398,45.9547,16800.0
2012-11-01 14:30:00,62.01,62.09,62.0,62.09,10600.0,45.9547,46.0139,45.9472,46.0139,10600.0
2012-11-01 14:35:00,62.09,62.16,62.06,62.13,18500.0,46.0139,46.0658,45.9917,46.0436,18500.0
2012-11-01 14:40:00,62.16,62.21,62.13,62.15,45500.0,46.0658,46.1029,46.0436,46.0584,45500.0
2012-11-01 14:45:00,62.14,62.18,62.1,62.18,12300.0,46.051,46.0806,46.0214,46.0806,12300.0
2012-11-01 14:50:00,62.2,62.2,62.16,62.18,24800.0,46.0955,46.0955,46.0658,46.0806,24800.0
2012-11-01 14:55:00,62.2,62.22,62.19,62.21,22300.0,46.0955,46.1103,46.0881,46.1029,22300.0
2012-11-01 15:00:00,62.21,62.25,62.2,62.21,35800.0,46.1029,46.1325,46.0955,46.1029,35800.0
2012-11-01 15:05:00,62.22,62.26,62.21,62.26,21200.0,46.1103,46.1399,46.1029,46.1399,21200.0
2012-11-01 15:10:00,62.26,62.27,62.2,62.2,23100.0,46.1399,46.1473,46.0955,46.0955,23100.0
2012-11-01 15:15:00,62.21,62.23,62.19,62.19,20300.0,46.1029,46.1177,46.0881,46.0881,20300.0
2012-11-01 15:20:00,62.19,62.23,62.14,62.15,22900.0,46.0881,46.1177,46.051,46.0584,22900.0
2012-11-01 15:25:00,62.15,62.15,62.14,62.15,11000.0,46.0584,46.0584,46.051,46.0584,11000.0
2012-11-01 15:30:00,62.15,62.16,62.11,62.14,40600.0,46.0584,46.0658,46.0288,46.051,40600.0
2012-11-01 15:35:00,62.13,62.14,62.03,62.05,46200.0,46.0436,46.051,45.9695,45.9843,46200.0
2012-11-01 15:40:00,62.05,62.09,62.03,62.08,45900.0,45.9843,46.0139,45.9695,46.0065,45900.0
2012-11-01 15:45:00,62.09,62.15,62.09,62.14,56800.0,46.0139,46.0584,46.0139,46.051,56800.0
2012-11-01 15:50:00,62.15,62.15,62.07,62.1,75600.0,46.0584,46.0584,45.9991,46.0214,75600.0
2012-11-01 15:55:00,62.1,62.12,62.05,62.12,107000.0,46.0214,46.0362,45.9843,46.0362,107000.0
2012-11-02 09:30:00,62.61,62.61,62.36,62.41,52700.0,46.3993,46.3993,46.214,46.2511,52700.0
2012-11-02 09:35:00,62.41,62.5,62.4,62.43,25000.0,46.2511,46.3178,46.2437,46.2659,25000.0
2012-11-02 09:40:00,62.43,62.48,62.37,62.38,29300.0,46.2659,46.303,46.2215,46.2289,29300.0
2012-11-02 09:45:00,62.39,62.44,62.32,62.36,59300.0,46.2363,46.2733,46.1844,46.214,59300.0
2012-11-02 09:50:00,62.34,62.36,62.27,62.34,51700.0,46.1992,46.214,46.1473,46.1992,51700.0
2012-11-02 09:55:00,62.35,62.39,62.29,62.37,16700.0,46.2066,46.2363,46.1622,46.2215,16700.0
2012-11-02 10:00:00,62.37,62.44,62.33,62.34,19700.0,46.2215,46.2733,46.1918,46.1992,19700.0
2012-11-02 10:05:00,62.33,62.34,62.18,62.31,33300.0,46.1918,46.1992,46.0806,46.177,33300.0
2012-11-02 10:10:00,62.31,62.31,62.12,62.16,29400.0,46.177,46.177,46.0362,46.0658,29400.0
2012-11-02 10:15:00,62.16,62.16,62.08,62.08,16300.0,46.0658,46.0658,46.0065,46.0065,16300.0
2012-11-02 10:20:00,62.07,62.09,62.01,62.06,12500.0,45.9991,46.0139,45.9547,45.9917,12500.0
2012-11-02 10:25:00,62.08,62.15,62.08,62.14,23400.0,46.0065,46.0584,46.0065,46.051,23400.0
2012-11-02 10:30:00,62.12,62.22,62.1,62.2,19200.0,46.0362,46.1103,46.0214,46.0955,19200.0
2012-11-02 10:35:00,62.2,62.22,62.13,62.13,13000.0,46.0955,46.1103,46.0436,46.0436,13000.0
2012-11-02 10:40:00,62.14,62.14,62.03,62.1,16300.0,46.051,46.051,45.9695,46.0214,16300.0
2012-11-02 10:45:00,62.09,62.2,62.09,62.19,17400.0,46.0139,46.0955,46.0139,46.0881,17400.0
2012-11-02 10:50:00,62.18,62.19,62.13,62.16,13100.0,46.0806,46.0881,46.0436,46.0658,13100.0
2012-11-02 10:55:00,62.17,62.22,62.12,62.17,23800.0,46.0732,46.1103,46.0362,46.0732,23800.0
2012-11-02 11:00:00,62.17,62.22,62.13,62.15,51300.0,46.0732,46.1103,46.0436,46.0584,51300.0
2012-11-02 11:05:00,62.17,62.26,62.13,62.2,21900.0,46.0732,46.1399,46.0436,46.0955,21900.0
2012-11-02 11:10:00,62.2,62.23,62.15,62.22,16600.0,46.0955,46.1177,46.0584,46.1103,16600.0
2012-11-02 11:15:00,62.22,62.23,62.17,62.2,14500.0,46.1103,46.1177,46.0732,46.0955,14500.0
2012-11-02 11:20:00,62.21,62.28,62.2,62.21,16500.0,46.1029,46.1548,46.0955,46.1029,16500.0
2012-11-02 11:25:00,62.2,62.27,62.2,62.24,15200.0,46.0955,46.1473,46.0955,46.1251,15200.0
2012-11-02 11:30:00,62.24,62.24,62.2,62.22,10200.0,46.1251,46.1251,46.0955,46.1103,10200.0
2012-11-02 11:35:00,62.23,62.37,62.23,62.35,23500.0,46.1177,46.2215,46.1177,46.2066,23500.0
2012-11-02 11:40:00,62.35,62.37,62.3,62.3,10100.0,46.2066,46.2215,46.1696,46.1696,10100.0
2012-11-02 11:45:00,62.28,62.35,62.26,62.27,14200.0,46.1548,46.2066,46.1399,46.1473,14200.0
2012-11-02 11:50:00,62.27,62.33,62.26,62.33,13400.0,46.1473,46.1918,46.1399,46.1918,13400.0
2012-11-02 11:55:00,62.36,62.36,62.3,62.32,16800.0,46.214,46.214,46.1696,46.1844,16800.0
2012-11-02 12:00:00,62.32,62.36,62.29,62.3,17500.0,46.1844,46.214,46.1622,46.1696,17500.0
2012-11-02 12:05:00,62.31,62.31,62.25,62.3,16300.0,46.177,46.177,46.1325,46.1696,16300.0
2012-11-02 12:10:00,62.31,62.32,62.26,62.31,16800.0,46.177,46.1844,46.1399,46.177,16800.0
2012-11-02 12:15:00,62.32,62.38,62.28,62.37,17600.0,46.1844,46.2289,46.1548,46.2215,17600.0
2012-11-02 12:20:00,62.36,62.39,62.35,62.36,10100.0,46.214,46.2363,46.2066,46.214,10100.0
2012-11-02 12:25:00,62.38,62.41,62.35,62.37,7900.0,46.2289,46.2511,46.2066,46.2215,7900.0
2012-11-02 12:30:00,62.36,62.37,62.31,62.36,11900.0,46.214,46.2215,46.177,46.214,11900.0
2012-11-02 12:35:00,62.35,62.38,62.33,62.36,17600.0,46.2066,46.2289,46.1918,46.214,17600.0
2012-11-02 12:40:00,62.36,62.41,62.34,62.37,75300.0,46.214,46.2511,46.1992,46.2215,75300.0
2012-11-02 12:45:00,62.38,62.39,62.35,62.37,32100.0,46.2289,46.2363,46.2066,46.2215,32100.0
2012-11-02 12:50:00,62.38,62.45,62.38,62.43,17200.0,46.2289,46.2807,46.2289,46.2659,17200.0
2012-11-02 12:55:00,62.45,62.45,62.4,62.44,11800.0,46.2807,46.2807,46.2437,46.2733,11800.0
2012-11-02 13:00:00,62.44,62.47,62.43,62.46,75700.0,46.2733,46.2956,46.2659,46.2881,75700.0
2012-11-02 13:05:00,62.46,62.53,62.46,62.53,37100.0,46.2881,46.34,46.2881,46.34,37100.0
2012-11-02 13:10:00,62.53,62.6,62.51,62.6,19800.0,46.34,46.3919,46.3252,46.3919,19800.0
2012-11-02 13:15:00,62.6,62.63,62.59,62.61,32800.0,46.3919,46.4141,46.3845,46.3993,32800.0
2012-11-02 13:20:00,62.61,62.64,62.56,62.62,24500.0,46.3993,46.4215,46.3623,46.4067,24500.0
2012-11-02 13:25:00,62.61,62.63,62.58,62.63,24100.0,46.3993,46.4141,46.3771,46.4141,24100.0
2012-11-02 13:30:00,62.63,62.65,62.61,62.61,16500.0,46.4141,46.429,46.3993,46.3993,16500.0
2012-11-02 13:35:00,62.6,62.63,62.6,62.6,17500.0,46.3919,46.4141,46.3919,46.3919,17500.0
2012-11-02 13:40:00,62.59,62.62,62.55,62.62,10400.0,46.3845,46.4067,46.3548,46.4067,10400.0
2012-11-02 13:45:00,62.62,62.64,62.57,62.59,13300.0,46.4067,46.4215,46.3697,46.3845,13300.0
2012-11-02 13:50:00,62.59,62.59,62.44,62.44,12600.0,46.3845,46.3845,46.2733,46.2733,12600.0
2012-11-02 13:55:00,62.45,62.49,62.44,62.45,12300.0,46.2807,46.3104,46.2733,46.2807,12300.0
2012-11-02 14:00:00,62.45,62.45,62.35,62.36,20900.0,46.2807,46.2807,46.2066,46.214,20900.0
2012-11-02 14:05:00,62.36,62.39,62.33,62.38,17200.0,46.214,46.2363,46.1918,46.2289,17200.0
2012-11-02 14:10:00,62.38,62.42,62.37,62.42,18800.0,46.2289,46.2585,46.2215,46.2585,18800.0
2012-11-02 14:15:00,62.41,62.42,62.37,62.4,11400.0,46.2511,46.2585,46.2215,46.2437,11400.0
2012-11-02 14:20:00,62.41,62.46,62.41,62.46,10100.0,46.2511,46.2881,46.2511,46.2881,10100.0
2012-11-02 14:25:00,62.46,62.5,62.45,62.48,17600.0,46.2881,46.3178,46.2807,46.303,17600.0
2012-11-02 14:30:00,62.48,62.48,62.38,62.41,19900.0,46.303,46.303,46.2289,46.2511,19900.0
2012-11-02 14:35:00,62.42,62.42,62.19,62.19,22600.0,46.2585,46.2585,46.0881,46.0881,22600.0
2012-11-02 14:40:00,62.21,62.28,62.15,62.26,16000.0,46.1029,46.1548,46.0584,46.1399,16000.0
2012-11-02 14:45:00,62.27,62.27,62.19,62.25,10300.0,46.1473,46.1473,46.0881,46.1325,10300.0
2012-11-02 14:50:00,62.26,62.3,62.26,62.26,9200.0,46.1399,46.1696,46.1399,46.1399,9200.0
2012-11-02 14:55:00,62.25,62.27,62.21,62.26,13900.0,46.1325,46.1473,46.1029,46.1399,13900.0
2012-11-02 15:00:00,62.27,62.32,62.26,62.27,36900.0,46.1473,46.1844,46.1399,46.1473,36900.0
2012-11-02 15:05:00,62.28,62.32,62.26,62.26,14300.0,46.1548,46.1844,46.1399,46.1399,14300.0
2012-11-02 15:10:00,62.26,62.3,62.24,62.27,18200.0,46.1399,46.1696,46.1251,46.1473,18200.0
2012-11-02 15:15:00,62.28,62.36,62.25,62.3,26100.0,46.1548,46.214,46.1325,46.1696,26100.0
2012-11-02 15:20:00,62.3,62.35,62.23,62.23,19600.0,46.1696,46.2066,46.1177,46.1177,19600.0
2012-11-02 15:25:00,62.23,62.29,62.21,62.24,20700.0,46.1177,46.1622,46.1029,46.1251,20700.0
2012-11-02 15:30:00,62.23,62.23,62.07,62.14,33100.0,46.1177,46.1177,45.9991,46.051,33100.0
2012-11-02 15:35:00,62.15,62.16,62.09,62.11,30200.0,46.0584,46.0658,46.0139,46.0288,30200.0
2012-11-02 15:40:00,62.1,62.16,62.08,62.14,24000.0,46.0214,46.0658,46.0065,46.051,24000.0
2012-11-02 15:45:00,62.13,62.13,62.01,62.1,62900.0,46.0436,46.0436,45.9547,46.0214,62900.0
2012-11-02 15:50:00,62.1,62.14,62.06,62.1,72300.0,46.0214,46.051,45.9917,46.0214,72300.0
2012-11-02 15:55:00,62.1,62.1,62.02,62.03,106700.0,46.0214,46.0214,45.9621,45.9695,106700.0
2012-11-05 09:30:00,61.86,62.08,61.66,61.96,30200.0,45.8435,46.0065,45.6953,45.9176,30200.0
2012-11-05 09:35:00,61.97,62.0,61.82,61.93,18700.0,45.925,45.9472,45.8139,45.8954,18700.0
2012-11-05 09:40:00,61.91,62.03,61.87,61.98,22500.0,45.8806,45.9695,45.8509,45.9324,22500.0
2012-11-05 09:45:00,61.98,62.03,61.95,62.0,19800.0,45.9324,45.9695,45.9102,45.9472,19800.0
2012-11-05 09:50:00,61.99,62.07,61.98,62.05,20400.0,45.9398,45.9991,45.9324,45.9843,20400.0
2012-11-05 09:55:00,62.05,62.1,62.05,62.06,15300.0,45.9843,46.0214,45.9843,45.9917,15300.0
2012-11-05 10:00:00,62.09,62.15,62.03,62.11,18900.0,46.0139,46.0584,45.9695,46.0288,18900.0
2012-11-05 10:05:00,62.06,62.1,62.03,62.07,12900.0,45.9917,46.0214,45.9695,45.9991,12900.0
2012-11-05 10:10:00,62.05,62.15,62.05,62.15,17900.0,45.9843,46.0584,45.9843,46.0584,17900.0
2012-11-05 10:15:00,62.13,62.21,62.07,62.19,17700.0,46.0436,46.1029,45.9991,46.0881,17700.0
2012-11-05 10:20:00,62.19,62.26,62.16,62.19,10900.0,46.0881,46.1399,46.0658,46.0881,10900.0
2012-11-05 10:25:00,62.19,62.19,62.12,62.15,10700.0,46.0881,46.0881,46.0362,46.0584,10700.0
2012-11-05 10:30:00,62.12,62.22,62.1,62.22,11600.0,46.0362,46.1103,46.0214,46.1103,11600.0
2012-11-05 10:35:00,62.23,62.3,62.19,62.27,17100.0,46.1177,46.1696,46.0881,46.1473,17100.0
2012-11-05 10:40:00,62.29,62.31,62.25,62.31,8300.0,46.1622,46.177,46.1325,46.177,8300.0
2012-11-05 10:45:00,62.29,62.3,62.24,62.27,11100.0,46.1622,46.1696,46.1251,46.1473,11100.0
2012-11-05 10:50:00,62.27,62.31,62.24,62.28,13100.0,46.1473,46.177,46.1251,46.1548,13100.0
2012-11-05 10:55:00,62.28,62.31,62.24,62.29,7900.0,46.1548,46.177,46.1251,46.1622,7900.0
2012-11-05 11:00:00,62.29,62.33,62.26,62.31,19100.0,46.1622,46.1918,46.1399,46.177,19100.0
2012-11-05 11:05:00,62.31,62.33,62.28,62.3,10100.0,46.177,46.1918,46.1548,46.1696,10100.0
2012-11-05 11:10:00,62.31,62.32,62.22,62.23,9300.0,46.177,46.1844,46.1103,46.1177,9300.0
2012-11-05 11:15:00,62.23,62.27,62.23,62.26,15300.0,46.1177,46.1473,46.1177,46.1399,15300.0
2012-11-05 11:20:00,62.26,62.28,62.19,62.27,19900.0,46.1399,46.1548,46.0881,46.1473,19900.0
2012-11-05 11:25:00,62.24,62.31,62.24,62.28,18000.0,46.1251,46.177,46.1251,46.1548,18000.0
2012-11-05 11:30:00,62.28,62.29,62.18,62.18,12600.0,46.1548,46.1622,46.0806,46.0806,12600.0
2012-11-05 11:35:00,62.18,62.2,62.15,62.18,7200.0,46.0806,46.0955,46.0584,46.0806,7200.0
2012-11-05 11:40:00,62.17,62.22,62.17,62.19,8800.0,46.0732,46.1103,46.0732,46.0881,8800.0
2012-11-05 11:45:00,62.19,62.2,62.09,62.13,22000.0,46.0881,46.0955,46.0139,46.0436,22000.0
2012-11-05 11:50:00,62.15,62.15,62.08,62.1,22200.0,46.0584,46.0584,46.0065,46.0214,22200.0
2012-11-05 11:55:00,62.12,62.18,62.1,62.15,18000.0,46.0362,46.0806,46.0214,46.0584,18000.0
2012-11-05 12:00:00,62.16,62.19,62.13,62.16,9100.0,46.0658,46.0881,46.0436,46.0658,9100.0
2012-11-05 12:05:00,62.18,62.22,62.18,62.21,9600.0,46.0806,46.1103,46.0806,46.1029,9600.0
2012-11-05 12:10:00,62.2,62.25,62.19,62.23,11500.0,46.0955,46.1325,46.0881,46.1177,11500.0
2012-11-05 12:15:00,62.23,62.24,62.18,62.19,5500.0,46.1177,46.1251,46.0806,46.0881,5500.0
2012-11-05 12:20:00,62.18,62.19,62.15,62.17,11400.0,46.0806,46.0881,46.0584,46.0732,11400.0
2012-11-05 12:25:00,62.18,62.2,62.17,62.18,9600.0,46.0806,46.0955,46.0732,46.0806,9600.0
2012-11-05 12:30:00,62.18,62.2,62.15,62.17,14900.0,46.0806,46.0955,46.0584,46.0732,14900.0
2012-11-05 12:35:00,62.17,62.19,62.15,62.17,14300.0,46.0732,46.0881,46.0584,46.0732,14300.0
2012-11-05 12:40:00,62.18,62.18,62.12,62.12,12900.0,46.0806,46.0806,46.0362,46.0362,12900.0
2012-11-05 12:45:00,62.12,62.16,62.12,62.14,21400.0,46.0362,46.0658,46.0362,46.051,21400.0
2012-11-05 12:50:00,62.14,62.14,62.08,62.09,16700.0,46.051,46.051,46.0065,46.0139,16700.0
2012-11-05 12:55:00,62.09,62.11,62.07,62.09,11200.0,46.0139,46.0288,45.9991,46.0139,11200.0
2012-11-05 13:00:00,62.09,62.12,62.08,62.11,10500.0,46.0139,46.0362,46.0065,46.0288,10500.0
2012-11-05 13:05:00,62.11,62.13,62.08,62.13,9200.0,46.0288,46.0436,46.0065,46.0436,9200.0
2012-11-05 13:10:00,62.12,62.17,62.1,62.14,15900.0,46.0362,46.0732,46.0214,46.051,15900.0
2012-11-05 13:15:00,62.13,62.15,62.09,62.14,8900.0,46.0436,46.0584,46.0139,46.051,8900.0
2012-11-05 13:20:00,62.12,62.16,62.1,62.1,10300.0,46.0362,46.0658,46.0214,46.0214,10300.0
2012-11-05 13:25:00,62.1,62.13,62.09,62.1,14100.0,46.0214,46.0436,46.0139,46.0214,14100.0
2012-11-05 13:30:00,62.12,62.13,62.1,62.11,8400.0,46.0362,46.0436,46.0214,46.0288,8400.0
2012-11-05 13:35:00,62.1,62.14,62.1,62.14,7800.0,46.0214,46.051,46.0214,46.051,7800.0
2012-11-05 13:40:00,62.13,62.14,62.11,62.12,7800.0,46.0436,46.051,46.0288,46.0362,7800.0
2012-11-05 13:45:00,62.13,62.14,62.09,62.11,10500.0,46.0436,46.051,46.0139,46.0288,10500.0
2012-11-05 13:50:00,62.11,62.14,62.08,62.11,9800.0,46.0288,46.051,46.0065,46.0288,9800.0
2012-11-05 13:55:00,62.11,62.15,62.1,62.14,4600.0,46.0288,46.0584,46.0214,46.051,4600.0
2012-11-05 14:00:00,62.14,62.27,62.14,62.26,62100.0,46.051,46.1473,46.051,46.1399,62100.0
2012-11-05 14:05:00,62.27,62.31,62.27,62.31,33200.0,46.1473,46.177,46.1473,46.177,33200.0
2012-11-05 14:10:00,62.3,62.33,62.3,62.32,21700.0,46.1696,46.1918,46.1696,46.1844,21700.0
2012-11-05 14:15:00,62.32,62.34,62.31,62.33,10500.0,46.1844,46.1992,46.177,46.1918,10500.0
2012-11-05 14:20:00,62.33,62.34,62.31,62.33,15500.0,46.1918,46.1992,46.177,46.1918,15500.0
2012-11-05 14:25:00,62.33,62.34,62.3,62.31,8100.0,46.1918,46.1992,46.1696,46.177,8100.0
2012-11-05 14:30:00,62.31,62.37,62.31,62.36,17200.0,46.177,46.2215,46.177,46.214,17200.0
2012-11-05 14:35:00,62.36,62.38,62.33,62.33,14300.0,46.214,46.2289,46.1918,46.1918,14300.0
2012-11-05 14:40:00,62.33,62.39,62.33,62.38,18800.0,46.1918,46.2363,46.1918,46.2289,18800.0
2012-11-05 14:45:00,62.38,62.39,62.35,62.36,16700.0,46.2289,46.2363,46.2066,46.214,16700.0
2012-11-05 14:50:00,62.36,62.46,62.36,62.46,48800.0,46.214,46.2881,46.214,46.2881,48800.0
2012-11-05 14:55:00,62.45,62.47,62.44,62.46,33400.0,46.2807,46.2956,46.2733,46.2881,33400.0
2012-11-05 15:00:00,62.46,62.46,62.44,62.46,43000.0,46.2881,46.2881,46.2733,46.2881,43000.0
2012-11-05 15:05:00,62.47,62.48,62.44,62.46,34800.0,46.2956,46.303,46.2733,46.2881,34800.0
2012-11-05 15:10:00,62.45,62.46,62.39,62.4,80400.0,46.2807,46.2881,46.2363,46.2437,80400.0
2012-11-05 15:15:00,62.39,62.39,62.35,62.35,36600.0,46.2363,46.2363,46.2066,46.2066,36600.0
2012-11-05 15:20:00,62.35,62.37,62.31,62.35,45000.0,46.2066,46.2215,46.177,46.2066,45000.0
2012-11-05 15:25:00,62.34,62.35,62.28,62.29,48800.0,46.1992,46.2066,46.1548,46.1622,48800.0
2012-11-05 15:30:00,62.29,62.32,62.26,62.26,49100.0,46.1622,46.1844,46.1399,46.1399,49100.0
2012-11-05 15:35:00,62.27,62.32,62.26,62.31,41300.0,46.1473,46.1844,46.1399,46.177,41300.0
2012-11-05 15:40:00,62.32,62.37,62.31,62.34,71100.0,46.1844,46.2215,46.177,46.1992,71100.0
2012-11-05 15:45:00,62.35,62.42,62.34,62.38,45300.0,46.2066,46.2585,46.1992,46.2289,45300.0
2012-11-05 15:50:00,62.39,62.43,62.37,62.4,75700.0,46.2363,46.2659,46.2215,46.2437,75700.0
2012-11-05 15:55:00,62.39,62.4,62.32,62.33,76300.0,46.2363,46.2437,46.1844,46.1918,76300.0
2012-11-06 09:30:00,62.56,62.59,62.15,62.25,35600.0,46.3623,46.3845,46.0584,46.1325,35600.0
2012-11-06 09:35:00,62.31,62.45,62.24,62.4,41700.0,46.177,46.2807,46.1251,46.2437,41700.0
2012-11-06 09:40:00,62.42,62.66,62.41,62.58,39000.0,46.2585,46.4364,46.2511,46.3771,39000.0
2012-11-06 09:45:00,62.59,62.74,62.54,62.69,18300.0,46.3845,46.4957,46.3474,46.4586,18300.0
2012-11-06 09:50:00,62.68,62.76,62.65,62.76,27000.0,46.4512,46.5105,46.429,46.5105,27000.0
2012-11-06 09:55:00,62.77,62.82,62.7,62.75,13700.0,46.5179,46.5549,46.466,46.5031,13700.0
2012-11-06 10:00:00,62.74,62.76,62.64,62.76,8900.0,46.4957,46.5105,46.4215,46.5105,8900.0
2012-11-06 10:05:00,62.75,62.8,62.73,62.76,13500.0,46.5031,46.5401,46.4882,46.5105,13500.0
2012-11-06 10:10:00,62.73,62.76,62.67,62.68,13100.0,46.4882,46.5105,46.4438,46.4512,13100.0
2012-11-06 10:15:00,62.66,62.7,62.63,62.64,14500.0,46.4364,46.466,46.4141,46.4215,14500.0
2012-11-06 10:20:00,62.65,62.73,62.65,62.69,5700.0,46.429,46.4882,46.429,46.4586,5700.0
2012-11-06 10:25:00,62.68,62.69,62.59,62.65,33100.0,46.4512,46.4586,46.3845,46.429,33100.0
2012-11-06 10:30:00,62.65,62.65,62.53,62.57,10600.0,46.429,46.429,46.34,46.3697,10600.0
2012-11-06 10:35:00,62.55,62.62,62.52,62.61,12100.0,46.3548,46.4067,46.3326,46.3993,12100.0
2012-11-06 10:40:00,62.62,62.64,62.54,62.63,13500.0,46.4067,46.4215,46.3474,46.4141,13500.0
2012-11-06 10:45:00,62.62,62.74,62.62,62.66,14600.0,46.4067,46.4957,46.4067,46.4364,14600.0
2012-11-06 10:50:00,62.66,62.69,62.66,62.68,7400.0,46.4364,46.4586,46.4364,46.4512,7400.0
2012-11-06 10:55:00,62.68,62.74,62.68,62.7,12000.0,46.4512,46.4957,46.4512,46.466,12000.0
2012-11-06 11:00:00,62.69,62.74,62.68,62.71,11800.0,46.4586,46.4957,46.4512,46.4734,11800.0
2012-11-06 11:05:00,62.72,62.74,62.71,62.74,6000.0,46.4808,46.4957,46.4734,46.4957,6000.0
2012-11-06 11:10:00,62.74,62.85,62.73,62.85,18100.0,46.4957,46.5772,46.4882,46.5772,18100.0
2012-11-06 11:15:00,62.85,62.87,62.82,62.87,15200.0,46.5772,46.592,46.5549,46.592,15200.0
2012-11-06 11:20:00,62.86,62.86,62.79,62.83,10400.0,46.5846,46.5846,46.5327,46.5623,10400.0
2012-11-06 11:25:00,62.83,62.86,62.8,62.84,9000.0,46.5623,46.5846,46.5401,46.5698,9000.0
2012-11-06 11:30:00,62.84,62.91,62.82,62.91,10300.0,46.5698,46.6216,46.5549,46.6216,10300.0
2012-11-06 11:35:00,62.91,63.07,62.9,62.98,33400.0,46.6216,46.7402,46.6142,46.6735,33400.0
2012-11-06 11:40:00,62.98,63.11,62.98,63.1,23000.0,46.6735,46.7699,46.6735,46.7624,23000.0
2012-11-06 11:45:00,63.12,63.14,63.04,63.04,15600.0,46.7773,46.7921,46.718,46.718,15600.0
2012-11-06 11:50:00,63.04,63.12,63.03,63.08,12000.0,46.718,46.7773,46.7106,46.7476,12000.0
2012-11-06 11:55:00,63.09,63.12,63.07,63.1,13000.0,46.755,46.7773,46.7402,46.7624,13000.0
2012-11-06 12:00:00,63.09,63.25,63.08,63.23,19600.0,46.755,46.8736,46.7476,46.8588,19600.0
2012-11-06 12:05:00,63.23,63.24,63.16,63.18,17300.0,46.8588,46.8662,46.8069,46.8217,17300.0
2012-11-06 12:10:00,63.19,63.24,63.17,63.17,14600.0,46.8291,46.8662,46.8143,46.8143,14600.0
2012-11-06 12:15:00,63.18,63.19,63.1,63.13,16300.0,46.8217,46.8291,46.7624,46.7847,16300.0
2012-11-06 12:20:00,63.13,63.17,63.07,63.12,17600.0,46.7847,46.8143,46.7402,46.7773,17600.0
2012-11-06 12:25:00,63.11,63.16,63.05,63.11,41600.0,46.7699,46.8069,46.7254,46.7699,41600.0
2012-11-06 12:30:00,63.11,63.13,63.07,63.08,20300.0,46.7699,46.7847,46.7402,46.7476,20300.0
2012-11-06 12:35:00,63.07,63.09,63.03,63.03,21300.0,46.7402,46.755,46.7106,46.7106,21300.0
2012-11-06 12:40:00,63.03,63.04,62.96,63.0,15100.0,46.7106,46.718,46.6587,46.6883,15100.0
2012-11-06 12:45:00,63.0,63.0,62.94,62.98,22000.0,46.6883,46.6883,46.6439,46.6735,22000.0
2012-11-06 12:50:00,62.98,63.04,62.97,63.04,36300.0,46.6735,46.718,46.6661,46.718,36300.0
2012-11-06 12:55:00,63.04,63.06,63.0,63.04,14900.0,46.718,46.7328,46.6883,46.718,14900.0
2012-11-06 13:00:00,63.06,63.06,63.0,63.03,16700.0,46.7328,46.7328,46.6883,46.7106,16700.0
2012-11-06 13:05:00,63.04,63.08,63.03,63.07,17000.0,46.718,46.7476,46.7106,46.7402,17000.0
2012-11-06 13:10:00,63.06,63.15,63.02,63.15,20900.0,46.7328,46.7995,46.7032,46.7995,20900.0
2012-11-06 13:15:00,63.15,63.15,62.96,63.1,50900.0,46.7995,46.7995,46.6587,46.7624,50900.0
2012-11-06 13:20:00,63.08,63.14,63.04,63.08,17100.0,46.7476,46.7921,46.718,46.7476,17100.0
2012-11-06 13:25:00,63.09,63.12,63.05,63.08,44100.0,46.755,46.7773,46.7254,46.7476,44100.0
2012-11-06 13:30:00,63.07,63.09,63.04,63.06,16100.0,46.7402,46.755,46.718,46.7328,16100.0
2012-11-06 13:35:00,63.07,63.2,63.06,63.16,19500.0,46.7402,46.8366,46.7328,46.8069,19500.0
2012-11-06 13:40:00,63.14,63.19,63.12,63.18,14700.0,46.7921,46.8291,46.7773,46.8217,14700.0
2012-11-06 13:45:00,63.18,63.2,63.14,63.19,14000.0,46.8217,46.8366,46.7921,46.8291,14000.0
2012-11-06 13:50:00,63.2,63.22,63.17,63.2,18600.0,46.8366,46.8514,46.8143,46.8366,18600.0
2012-11-06 13:55:00,63.21,63.23,63.2,63.22,31400.0,46.844,46.8588,46.8366,46.8514,31400.0
2012-11-06 14:00:00,63.21,63.22,63.19,63.21,17200.0,46.844,46.8514,46.8291,46.844,17200.0
2012-11-06 14:05:00,63.21,63.22,63.2,63.2,12500.0,46.844,46.8514,46.8366,46.8366,12500.0
2012-11-06 14:10:00,63.19,63.26,63.19,63.22,33700.0,46.8291,46.881,46.8291,46.8514,33700.0
2012-11-06 14:15:00,63.23,63.28,63.23,63.25,21400.0,46.8588,46.8958,46.8588,46.8736,21400.0
2012-11-06 14:20:00,63.24,63.28,63.23,63.28,19700.0,46.8662,46.8958,46.8588,46.8958,19700.0
2012-11-06 14:25:00,63.28,63.29,63.24,63.26,19800.0,46.8958,46.9032,46.8662,46.881,19800.0
2012-11-06 14:30:00,63.26,63.3,63.25,63.29,18400.0,46.881,46.9107,46.8736,46.9032,18400.0
2012-11-06 14:35:00,63.29,63.32,63.27,63.31,21100.0,46.9032,46.9255,46.8884,46.9181,21100.0
2012-11-06 14:40:00,63.31,63.33,63.29,63.31,21700.0,46.9181,46.9329,46.9032,46.9181,21700.0
2012-11-06 14:45:00,63.3,63.33,63.2,63.21,25200.0,46.9107,46.9329,46.8366,46.844,25200.0
2012-11-06 14:50:00,63.2,63.24,63.14,63.16,22800.0,46.8366,46.8662,46.7921,46.8069,22800.0
2012-11-06 14:55:00,63.17,63.24,63.05,63.24,95800.0,46.8143,46.8662,46.7254,46.8662,95800.0
2012-11-06 15:00:00,63.24,63.28,63.22,63.23,54400.0,46.8662,46.8958,46.8514,46.8588,54400.0
2012-11-06 15:05:00,63.24,63.24,63.19,63.23,34200.0,46.8662,46.8662,46.8291,46.8588,34200.0
2012-11-06 15:10:00,63.21,63.22,63.12,63.14,27500.0,46.844,46.8514,46.7773,46.7921,27500.0
2012-11-06 15:15:00,63.14,63.18,63.13,63.18,24200.0,46.7921,46.8217,46.7847,46.8217,24200.0
2012-11-06 15:20:00,63.18,63.18,63.14,63.16,37800.0,46.8217,46.8217,46.7921,46.8069,37800.0
2012-11-06 15:25:00,63.16,63.18,63.09,63.13,51200.0,46.8069,46.8217,46.755,46.7847,51200.0
2012-11-06 15:30:00,63.13,63.13,63.04,63.06,28400.0,46.7847,46.7847,46.718,46.7328,28400.0
2012-11-06 15:35:00,63.07,63.08,63.0,63.05,43000.0,46.7402,46.7476,46.6883,46.7254,43000.0
2012-11-06 15:40:00,63.05,63.08,63.0,63.0,55200.0,46.7254,46.7476,46.6883,46.6883,55200.0
2012-11-06 15:45:00,63.0,63.03,62.98,63.03,61900.0,46.6883,46.7106,46.6735,46.7106,61900.0
2012-11-06 15:50:00,63.04,63.04,62.93,62.98,78600.0,46.718,46.718,46.6365,46.6735,78600.0
2012-11-06 15:55:00,62.97,63.0,62.94,62.96,142100.0,46.6661,46.6883,46.6439,46.6587,142100.0
2012-11-07 09:30:00,62.71,62.71,61.98,62.15,43500.0,46.4734,46.4734,45.9324,46.0584,43500.0
2012-11-07 09:35:00,62.15,62.17,61.71,62.12,45400.0,46.0584,46.0732,45.7323,46.0362,45400.0
2012-11-07 09:40:00,62.1,62.19,62.01,62.11,25100.0,46.0214,46.0881,45.9547,46.0288,25100.0
2012-11-07 09:45:00,62.14,62.43,62.1,62.4,33200.0,46.051,46.2659,46.0214,46.2437,33200.0
2012-11-07 09:50:00,62.36,62.45,62.27,62.45,27400.0,46.214,46.2807,46.1473,46.2807,27400.0
2012-11-07 09:55:00,62.38,62.4,62.29,62.38,17800.0,46.2289,46.2437,46.1622,46.2289,17800.0
2012-11-07 10:00:00,62.35,62.38,62.2,62.24,16800.0,46.2066,46.2289,46.0955,46.1251,16800.0
2012-11-07 10:05:00,62.26,62.34,62.19,62.3,22700.0,46.1399,46.1992,46.0881,46.1696,22700.0
2012-11-07 10:10:00,62.28,62.3,62.13,62.21,10500.0,46.1548,46.1696,46.0436,46.1029,10500.0
2012-11-07 10:15:00,62.18,62.22,61.98,62.0,18900.0,46.0806,46.1103,45.9324,45.9472,18900.0
2012-11-07 10:20:00,61.98,62.07,61.92,62.0,12200.0,45.9324,45.9991,45.888,45.9472,12200.0
2012-11-07 10:25:00,62.0,62.09,61.92,62.06,26700.0,45.9472,46.0139,45.888,45.9917,26700.0
2012-11-07 10:30:00,62.05,62.16,62.01,62.08,18300.0,45.9843,46.0658,45.9547,46.0065,18300.0
2012-11-07 10:35:00,62.11,62.11,62.01,62.11,12500.0,46.0288,46.0288,45.9547,46.0288,12500.0
2012-11-07 10:40:00,62.11,62.12,62.05,62.1,9700.0,46.0288,46.0362,45.9843,46.0214,9700.0
2012-11-07 10:45:00,62.1,62.1,61.97,62.0,32100.0,46.0214,46.0214,45.925,45.9472,32100.0
2012-11-07 10:50:00,62.0,62.03,61.86,61.89,19900.0,45.9472,45.9695,45.8435,45.8657,19900.0
2012-11-07 10:55:00,61.89,61.92,61.73,61.74,32300.0,45.8657,45.888,45.7472,45.7546,32300.0
2012-11-07 11:00:00,61.75,61.93,61.75,61.89,23800.0,45.762,45.8954,45.762,45.8657,23800.0
2012-11-07 11:05:00,61.87,61.91,61.79,61.81,26700.0,45.8509,45.8806,45.7916,45.8064,26700.0
2012-11-07 11:10:00,61.8,61.87,61.77,61.81,17000.0,45.799,45.8509,45.7768,45.8064,17000.0
2012-11-07 11:15:00,61.81,61.83,61.72,61.72,19300.0,45.8064,45.8213,45.7397,45.7397,19300.0
2012-11-07 11:20:00,61.72,61.77,61.55,61.6,42700.0,45.7397,45.7768,45.6138,45.6508,42700.0
2012-11-07 11:25:00,61.58,61.61,61.47,61.51,21300.0,45.636,45.6582,45.5545,45.5841,21300.0
2012-11-07 11:30:00,61.51,61.55,61.37,61.48,25600.0,45.5841,45.6138,45.4804,45.5619,25600.0
2012-11-07 11:35:00,61.47,61.56,61.46,61.56,13200.0,45.5545,45.6212,45.5471,45.6212,13200.0
2012-11-07 11:40:00,61.55,61.6,61.52,61.55,17200.0,45.6138,45.6508,45.5915,45.6138,17200.0
2012-11-07 11:45:00,61.56,61.63,61.48,61.62,21400.0,45.6212,45.673,45.5619,45.6656,21400.0
2012-11-07 11:50:00,61.62,61.7,61.55,61.65,25700.0,45.6656,45.7249,45.6138,45.6879,25700.0
2012-11-07 11:55:00,61.66,61.78,61.61,61.71,36100.0,45.6953,45.7842,45.6582,45.7323,36100.0
2012-11-07 12:00:00,61.72,61.72,61.68,61.69,17000.0,45.7397,45.7397,45.7101,45.7175,17000.0
2012-11-07 12:05:00,61.72,61.75,61.72,61.72,10500.0,45.7397,45.762,45.7397,45.7397,10500.0
2012-11-07 12:10:00,61.74,61.75,61.64,61.67,11300.0,45.7546,45.762,45.6805,45.7027,11300.0
2012-11-07 12:15:00,61.67,61.76,61.67,61.73,8200.0,45.7027,45.7694,45.7027,45.7472,8200.0
2012-11-07 12:20:00,61.72,61.76,61.69,61.76,13400.0,45.7397,45.7694,45.7175,45.7694,13400.0
2012-11-07 12:25:00,61.76,61.78,61.71,61.74,19400.0,45.7694,45.7842,45.7323,45.7546,19400.0
2012-11-07 12:30:00,61.72,61.8,61.72,61.77,13300.0,45.7397,45.799,45.7397,45.7768,13300.0
2012-11-07 12:35:00,61.78,61.84,61.72,61.82,25600.0,45.7842,45.8287,45.7397,45.8139,25600.0
2012-11-07 12:40:00,61.83,61.86,61.75,61.84,22500.0,45.8213,45.8435,45.762,45.8287,22500.0
2012-11-07 12:45:00,61.84,61.86,61.78,61.81,12400.0,45.8287,45.8435,45.7842,45.8064,12400.0
2012-11-07 12:50:00,61.81,61.84,61.78,61.78,9200.0,45.8064,45.8287,45.7842,45.7842,9200.0
2012-11-07 12:55:00,61.8,61.81,61.75,61.75,18200.0,45.799,45.8064,45.762,45.762,18200.0
2012-11-07 13:00:00,61.76,61.85,61.76,61.83,25300.0,45.7694,45.8361,45.7694,45.8213,25300.0
2012-11-07 13:05:00,61.85,62.0,61.85,61.95,20400.0,45.8361,45.9472,45.8361,45.9102,20400.0
2012-11-07 13:10:00,61.96,62.0,61.92,61.94,24800.0,45.9176,45.9472,45.888,45.9028,24800.0
2012-11-07 13:15:00,61.94,61.95,61.84,61.84,7800.0,45.9028,45.9102,45.8287,45.8287,7800.0
2012-11-07 13:20:00,61.83,61.97,61.83,61.96,7400.0,45.8213,45.925,45.8213,45.9176,7400.0
2012-11-07 13:25:00,61.93,61.94,61.86,61.89,7500.0,45.8954,45.9028,45.8435,45.8657,7500.0
2012-11-07 13:30:00,61.89,61.97,61.88,61.9,8000.0,45.8657,45.925,45.8583,45.8731,8000.0
2012-11-07 13:35:00,61.91,61.99,61.9,61.92,5900.0,45.8806,45.9398,45.8731,45.888,5900.0
2012-11-07 13:40:00,61.92,61.98,61.89,61.93,9100.0,45.888,45.9324,45.8657,45.8954,9100.0
2012-11-07 13:45:00,61.95,61.97,61.87,61.94,12900.0,45.9102,45.925,45.8509,45.9028,12900.0
2012-11-07 13:50:00,61.94,62.02,61.93,62.0,14400.0,45.9028,45.9621,45.8954,45.9472,14400.0
2012-11-07 13:55:00,62.01,62.01,61.93,61.98,17000.0,45.9547,45.9547,45.8954,45.9324,17000.0
2012-11-07 14:00:00,62.0,62.04,61.93,62.0,18500.0,45.9472,45.9769,45.8954,45.9472,18500.0
2012-11-07 14:05:00,62.0,62.03,61.96,62.02,15200.0,45.9472,45.9695,45.9176,45.9621,15200.0
2012-11-07 14:10:00,62.01,62.01,61.9,61.91,19200.0,45.9547,45.9547,45.8731,45.8806,19200.0
2012-11-07 14:15:00,61.92,61.94,61.9,61.91,7900.0,45.888,45.9028,45.8731,45.8806,7900.0
2012-11-07 14:20:00,61.92,61.98,61.9,61.94,27400.0,45.888,45.9324,45.8731,45.9028,27400.0
2012-11-07 14:25:00,61.95,61.99,61.93,61.95,14200.0,45.9102,45.9398,45.8954,45.9102,14200.0
2012-11-07 14:30:00,61.97,61.97,61.8,61.86,18300.0,45.925,45.925,45.799,45.8435,18300.0
2012-11-07 14:35:00,61.86,61.87,61.74,61.75,11400.0,45.8435,45.8509,45.7546,45.762,11400.0
2012-11-07 14:40:00,61.76,61.79,61.65,61.78,27400.0,45.7694,45.7916,45.6879,45.7842,27400.0
2012-11-07 14:45:00,61.77,61.8,61.75,61.78,11500.0,45.7768,45.799,45.762,45.7842,11500.0
2012-11-07 14:50:00,61.78,61.78,61.71,61.76,14400.0,45.7842,45.7842,45.7323,45.7694,14400.0
2012-11-07 14:55:00,61.75,61.89,61.75,61.86,17300.0,45.762,45.8657,45.762,45.8435,17300.0
2012-11-07 15:00:00,61.87,61.89,61.81,61.83,20200.0,45.8509,45.8657,45.8064,45.8213,20200.0
2012-11-07 15:05:00,61.8,61.86,61.78,61.82,28900.0,45.799,45.8435,45.7842,45.8139,28900.0
2012-11-07 15:10:00,61.81,61.91,61.81,61.85,23000.0,45.8064,45.8806,45.8064,45.8361,23000.0
2012-11-07 15:15:00,61.86,61.89,61.82,61.84,17000.0,45.8435,45.8657,45.8139,45.8287,17000.0
2012-11-07 15:20:00,61.85,61.95,61.84,61.94,24200.0,45.8361,45.9102,45.8287,45.9028,24200.0
2012-11-07 15:25:00,61.94,62.06,61.91,62.04,25900.0,45.9028,45.9917,45.8806,45.9769,25900.0
2012-11-07 15:30:00,62.05,62.05,61.97,62.02,38400.0,45.9843,45.9843,45.925,45.9621,38400.0
2012-11-07 15:35:00,62.02,62.03,61.92,61.92,30800.0,45.9621,45.9695,45.888,45.888,30800.0
2012-11-07 15:40:00,61.91,61.97,61.89,61.94,28200.0,45.8806,45.925,45.8657,45.9028,28200.0
2012-11-07 15:45:00,61.92,62.03,61.83,61.85,56300.0,45.888,45.9695,45.8213,45.8361,56300.0
2012-11-07 15:50:00,61.86,61.93,61.84,61.87,43300.0,45.8435,45.8954,45.8287,45.8509,43300.0
2012-11-07 15:55:00,61.86,61.88,61.68,61.73,144300.0,45.8435,45.8583,45.7101,45.7472,144300.0
2012-11-08 09:30:00,60.92,61.13,60.65,61.08,132700.0,45.1469,45.3025,44.9468,45.2655,132700.0
2012-11-08 09:35:00,61.02,61.31,60.92,61.29,33200.0,45.221,45.4359,45.1469,45.4211,33200.0
2012-11-08 09:40:00,61.31,61.39,61.27,61.36,22800.0,45.4359,45.4952,45.4063,45.473,22800.0
2012-11-08 09:45:00,61.37,61.48,61.29,61.3,48700.0,45.4804,45.5619,45.4211,45.4285,48700.0
2012-11-08 09:50:00,61.33,61.36,61.2,61.26,41200.0,45.4507,45.473,45.3544,45.3988,41200.0
2012-11-08 09:55:00,61.27,61.29,61.07,61.09,60500.0,45.4063,45.4211,45.258,45.2729,60500.0
2012-11-08 10:00:00,61.1,61.18,61.08,61.15,30100.0,45.2803,45.3396,45.2655,45.3173,30100.0
2012-11-08 10:05:00,61.17,61.17,60.98,61.04,41600.0,45.3321,45.3321,45.1913,45.2358,41600.0
2012-11-08 10:10:00,61.09,61.16,61.03,61.16,13200.0,45.2729,45.3247,45.2284,45.3247,13200.0
2012-11-08 10:15:00,61.14,61.17,61.11,61.15,15500.0,45.3099,45.3321,45.2877,45.3173,15500.0
2012-11-08 10:20:00,61.13,61.17,61.01,61.06,31000.0,45.3025,45.3321,45.2136,45.2506,31000.0
2012-11-08 10:25:00,61.05,61.14,61.03,61.12,25200.0,45.2432,45.3099,45.2284,45.2951,25200.0
2012-11-08 10:30:00,61.13,61.18,61.05,61.14,31600.0,45.3025,45.3396,45.2432,45.3099,31600.0
2012-11-08 10:35:00,61.14,61.14,61.0,61.07,55000.0,45.3099,45.3099,45.2062,45.258,55000.0
2012-11-08 10:40:00,61.08,61.08,60.82,60.98,68200.0,45.2655,45.2655,45.0728,45.1913,68200.0
2012-11-08 10:45:00,60.96,61.1,60.93,60.95,26400.0,45.1765,45.2803,45.1543,45.1691,26400.0
2012-11-08 10:50:00,60.98,61.13,60.94,61.09,25100.0,45.1913,45.3025,45.1617,45.2729,25100.0
2012-11-08 10:55:00,61.08,61.11,60.95,61.04,20100.0,45.2655,45.2877,45.1691,45.2358,20100.0
2012-11-08 11:00:00,61.05,61.07,60.89,60.93,36500.0,45.2432,45.258,45.1246,45.1543,36500.0
2012-11-08 11:05:00,60.95,61.21,60.94,61.16,67600.0,45.1691,45.3618,45.1617,45.3247,67600.0
2012-11-08 11:10:00,61.16,61.18,61.02,61.12,66900.0,45.3247,45.3396,45.221,45.2951,66900.0
2012-11-08 11:15:00,61.14,61.15,61.01,61.04,23800.0,45.3099,45.3173,45.2136,45.2358,23800.0
2012-11-08 11:20:00,61.02,61.1,60.97,61.1,16600.0,45.221,45.2803,45.1839,45.2803,16600.0
2012-11-08 11:25:00,61.1,61.18,61.03,61.18,13500.0,45.2803,45.3396,45.2284,45.3396,13500.0
2012-11-08 11:30:00,61.17,61.17,61.05,61.05,13900.0,45.3321,45.3321,45.2432,45.2432,13900.0
2012-11-08 11:35:00,61.03,61.08,60.97,61.06,16700.0,45.2284,45.2655,45.1839,45.2506,16700.0
2012-11-08 11:40:00,61.04,61.07,60.91,61.04,26300.0,45.2358,45.258,45.1395,45.2358,26300.0
2012-11-08 11:45:00,61.05,61.09,61.0,61.01,15700.0,45.2432,45.2729,45.2062,45.2136,15700.0
2012-11-08 11:50:00,61.0,61.06,60.97,61.06,13400.0,45.2062,45.2506,45.1839,45.2506,13400.0
2012-11-08 11:55:00,61.08,61.09,60.98,61.03,106500.0,45.2655,45.2729,45.1913,45.2284,106500.0
2012-11-08 12:00:00,61.05,61.05,60.89,60.93,29200.0,45.2432,45.2432,45.1246,45.1543,29200.0
2012-11-08 12:05:00,60.94,61.03,60.93,60.96,19900.0,45.1617,45.2284,45.1543,45.1765,19900.0
2012-11-08 12:10:00,60.93,60.94,60.82,60.91,24200.0,45.1543,45.1617,45.0728,45.1395,24200.0
2012-11-08 12:15:00,60.9,60.91,60.78,60.79,18200.0,45.1321,45.1395,45.0431,45.0505,18200.0
2012-11-08 12:20:00,60.79,60.85,60.77,60.79,26700.0,45.0505,45.095,45.0357,45.0505,26700.0
2012-11-08 12:25:00,60.79,60.82,60.76,60.8,23400.0,45.0505,45.0728,45.0283,45.0579,23400.0
2012-11-08 12:30:00,60.8,60.81,60.7,60.73,24100.0,45.0579,45.0654,44.9838,45.0061,24100.0
2012-11-08 12:35:00,60.71,60.73,60.63,60.69,32600.0,44.9913,45.0061,44.932,44.9764,32600.0
2012-11-08 12:40:00,60.7,60.73,60.63,60.63,13700.0,44.9838,45.0061,44.932,44.932,13700.0
2012-11-08 12:45:00,60.64,60.66,60.55,60.62,23200.0,44.9394,44.9542,44.8727,44.9246,23200.0
2012-11-08 12:50:00,60.63,60.66,60.59,60.59,11200.0,44.932,44.9542,44.9023,44.9023,11200.0
2012-11-08 12:55:00,60.59,60.73,60.58,60.72,13500.0,44.9023,45.0061,44.8949,44.9987,13500.0
2012-11-08 13:00:00,60.72,60.75,60.67,60.68,18300.0,44.9987,45.0209,44.9616,44.969,18300.0
2012-11-08 13:05:00,60.68,60.7,60.62,60.65,16000.0,44.969,44.9838,44.9246,44.9468,16000.0
2012-11-08 13:10:00,60.66,60.66,60.54,60.54,15600.0,44.9542,44.9542,44.8653,44.8653,15600.0
2012-11-08 13:15:00,60.53,60.57,60.5,60.57,29400.0,44.8579,44.8875,44.8356,44.8875,29400.0
2012-11-08 13:20:00,60.56,60.59,60.41,60.43,38900.0,44.8801,44.9023,44.7689,44.7837,38900.0
2012-11-08 13:25:00,60.41,60.43,60.31,60.43,29900.0,44.7689,44.7837,44.6948,44.7837,29900.0
2012-11-08 13:30:00,60.43,60.46,60.29,60.43,513800.0,44.7837,44.806,44.68,44.7837,513800.0
2012-11-08 13:35:00,60.44,60.51,60.4,60.46,30800.0,44.7912,44.843,44.7615,44.806,30800.0
2012-11-08 13:40:00,60.45,60.54,60.45,60.51,30400.0,44.7986,44.8653,44.7986,44.843,30400.0
2012-11-08 13:45:00,60.52,60.58,60.41,60.58,31300.0,44.8504,44.8949,44.7689,44.8949,31300.0
2012-11-08 13:50:00,60.59,60.7,60.56,60.69,24100.0,44.9023,44.9838,44.8801,44.9764,24100.0
2012-11-08 13:55:00,60.69,60.78,60.68,60.77,16000.0,44.9764,45.0431,44.969,45.0357,16000.0
2012-11-08 14:00:00,60.78,60.8,60.73,60.73,22400.0,45.0431,45.0579,45.0061,45.0061,22400.0
2012-11-08 14:05:00,60.72,60.76,60.69,60.72,14700.0,44.9987,45.0283,44.9764,44.9987,14700.0
2012-11-08 14:10:00,60.74,60.76,60.72,60.75,24500.0,45.0135,45.0283,44.9987,45.0209,24500.0
2012-11-08 14:15:00,60.75,60.76,60.68,60.68,34900.0,45.0209,45.0283,44.969,44.969,34900.0
2012-11-08 14:20:00,60.67,60.71,60.6,60.63,24400.0,44.9616,44.9913,44.9097,44.932,24400.0
2012-11-08 14:25:00,60.61,60.73,60.61,60.73,15900.0,44.9171,45.0061,44.9171,45.0061,15900.0
2012-11-08 14:30:00,60.73,60.74,60.63,60.64,23000.0,45.0061,45.0135,44.932,44.9394,23000.0
2012-11-08 14:35:00,60.64,60.67,60.61,60.61,13900.0,44.9394,44.9616,44.9171,44.9171,13900.0
2012-11-08 14:40:00,60.62,60.66,60.6,60.62,40700.0,44.9246,44.9542,44.9097,44.9246,40700.0
2012-11-08 14:45:00,60.62,60.68,60.58,60.68,33700.0,44.9246,44.969,44.8949,44.969,33700.0
2012-11-08 14:50:00,60.69,60.72,60.64,60.67,15600.0,44.9764,44.9987,44.9394,44.9616,15600.0
2012-11-08 14:55:00,60.67,60.72,60.63,60.63,27600.0,44.9616,44.9987,44.932,44.932,27600.0
2012-11-08 15:00:00,60.63,60.68,60.62,60.67,21000.0,44.932,44.969,44.9246,44.9616,21000.0
2012-11-08 15:05:00,60.68,60.71,60.62,60.64,27100.0,44.969,44.9913,44.9246,44.9394,27100.0
2012-11-08 15:10:00,60.64,60.72,60.62,60.62,34400.0,44.9394,44.9987,44.9246,44.9246,34400.0
2012-11-08 15:15:00,60.61,60.66,60.6,60.63,35700.0,44.9171,44.9542,44.9097,44.932,35700.0
2012-11-08 15:20:00,60.64,60.66,60.56,60.59,37700.0,44.9394,44.9542,44.8801,44.9023,37700.0
2012-11-08 15:25:00,60.6,60.67,60.58,60.66,41300.0,44.9097,44.9616,44.8949,44.9542,41300.0
2012-11-08 15:30:00,60.67,60.69,60.53,60.59,76900.0,44.9616,44.9764,44.8579,44.9023,76900.0
2012-11-08 15:35:00,60.59,60.63,60.57,60.57,54900.0,44.9023,44.932,44.8875,44.8875,54900.0
2012-11-08 15:40:00,60.56,60.61,60.47,60.53,71300.0,44.8801,44.9171,44.8134,44.8579,71300.0
2012-11-08 15:45:00,60.54,60.6,60.51,60.52,44200.0,44.8653,44.9097,44.843,44.8504,44200.0
2012-11-08 15:50:00,60.52,60.62,60.51,60.59,77300.0,44.8504,44.9246,44.843,44.9023,77300.0
2012-11-08 15:55:00,60.58,60.59,60.33,60.35,100000.0,44.8949,44.9023,44.7096,44.7245,100000.0
2012-11-09 09:30:00,60.06,60.5,60.06,60.45,48400.0,44.5095,44.8356,44.5095,44.7986,48400.0
2012-11-09 09:35:00,60.43,60.77,60.37,60.65,27300.0,44.7837,45.0357,44.7393,44.9468,27300.0
2012-11-09 09:40:00,60.66,60.75,60.62,60.7,23400.0,44.9542,45.0209,44.9246,44.9838,23400.0
2012-11-09 09:45:00,60.68,60.74,60.53,60.64,46200.0,44.969,45.0135,44.8579,44.9394,46200.0
2012-11-09 09:50:00,60.65,60.71,60.44,60.5,24400.0,44.9468,44.9913,44.7912,44.8356,24400.0
2012-11-09 09:55:00,60.5,60.73,60.45,60.66,54300.0,44.8356,45.0061,44.7986,44.9542,54300.0
2012-11-09 10:00:00,60.66,60.82,60.64,60.81,15800.0,44.9542,45.0728,44.9394,45.0654,15800.0
2012-11-09 10:05:00,60.79,60.88,60.68,60.86,30800.0,45.0505,45.1172,44.969,45.1024,30800.0
2012-11-09 10:10:00,60.86,60.93,60.82,60.89,18600.0,45.1024,45.1543,45.0728,45.1246,18600.0
2012-11-09 10:15:00,60.89,60.9,60.8,60.8,29600.0,45.1246,45.1321,45.0579,45.0579,29600.0
2012-11-09 10:20:00,60.79,60.96,60.76,60.94,28100.0,45.0505,45.1765,45.0283,45.1617,28100.0
2012-11-09 10:25:00,60.95,61.0,60.84,60.91,58900.0,45.1691,45.2062,45.0876,45.1395,58900.0
2012-11-09 10:30:00,60.92,60.93,60.83,60.91,24500.0,45.1469,45.1543,45.0802,45.1395,24500.0
2012-11-09 10:35:00,60.92,60.99,60.91,60.91,19200.0,45.1469,45.1988,45.1395,45.1395,19200.0
2012-11-09 10:40:00,60.9,61.08,60.9,61.07,27500.0,45.1321,45.2655,45.1321,45.258,27500.0
2012-11-09 10:45:00,61.04,61.06,61.01,61.03,19900.0,45.2358,45.2506,45.2136,45.2284,19900.0
2012-11-09 10:50:00,61.05,61.11,61.0,61.09,13600.0,45.2432,45.2877,45.2062,45.2729,13600.0
2012-11-09 10:55:00,61.08,61.13,61.01,61.06,11300.0,45.2655,45.3025,45.2136,45.2506,11300.0
2012-11-09 11:00:00,61.07,61.13,61.04,61.07,15200.0,45.258,45.3025,45.2358,45.258,15200.0
2012-11-09 11:05:00,61.07,61.16,61.06,61.1,19900.0,45.258,45.3247,45.2506,45.2803,19900.0
2012-11-09 11:10:00,61.11,61.15,60.99,60.99,20900.0,45.2877,45.3173,45.1988,45.1988,20900.0
2012-11-09 11:15:00,61.02,61.11,61.02,61.09,11500.0,45.221,45.2877,45.221,45.2729,11500.0
2012-11-09 11:20:00,61.08,61.09,60.91,60.96,15900.0,45.2655,45.2729,45.1395,45.1765,15900.0
2012-11-09 11:25:00,60.97,61.08,60.97,61.06,13700.0,45.1839,45.2655,45.1839,45.2506,13700.0
2012-11-09 11:30:00,61.06,61.13,61.06,61.11,12000.0,45.2506,45.3025,45.2506,45.2877,12000.0
2012-11-09 11:35:00,61.08,61.21,61.07,61.19,16800.0,45.2655,45.3618,45.258,45.347,16800.0
2012-11-09 11:40:00,61.18,61.22,61.14,61.16,11200.0,45.3396,45.3692,45.3099,45.3247,11200.0
2012-11-09 11:45:00,61.16,61.25,61.16,61.21,14200.0,45.3247,45.3914,45.3247,45.3618,14200.0
2012-11-09 11:50:00,61.2,61.22,61.12,61.21,30600.0,45.3544,45.3692,45.2951,45.3618,30600.0
2012-11-09 11:55:00,61.19,61.23,61.15,61.2,23000.0,45.347,45.3766,45.3173,45.3544,23000.0
2012-11-09 12:00:00,61.22,61.34,61.22,61.29,13800.0,45.3692,45.4581,45.3692,45.4211,13800.0
2012-11-09 12:05:00,61.3,61.32,61.27,61.29,16100.0,45.4285,45.4433,45.4063,45.4211,16100.0
2012-11-09 12:10:00,61.29,61.38,61.29,61.38,38400.0,45.4211,45.4878,45.4211,45.4878,38400.0
2012-11-09 12:15:00,61.4,61.41,61.35,61.37,28600.0,45.5026,45.51,45.4655,45.4804,28600.0
2012-11-09 12:20:00,61.36,61.41,61.34,61.38,55700.0,45.473,45.51,45.4581,45.4878,55700.0
2012-11-09 12:25:00,61.38,61.41,61.31,61.33,26900.0,45.4878,45.51,45.4359,45.4507,26900.0
2012-11-09 12:30:00,61.34,61.36,61.3,61.36,10100.0,45.4581,45.473,45.4285,45.473,10100.0
2012-11-09 12:35:00,61.35,61.38,61.3,61.31,13100.0,45.4655,45.4878,45.4285,45.4359,13100.0
2012-11-09 12:40:00,61.3,61.32,61.22,61.22,8300.0,45.4285,45.4433,45.3692,45.3692,8300.0
2012-11-09 12:45:00,61.24,61.26,61.22,61.24,10500.0,45.384,45.3988,45.3692,45.384,10500.0
2012-11-09 12:50:00,61.26,61.27,61.22,61.24,6100.0,45.3988,45.4063,45.3692,45.384,6100.0
2012-11-09 12:55:00,61.24,61.24,61.19,61.2,6900.0,45.384,45.384,45.347,45.3544,6900.0
2012-11-09 13:00:00,61.2,61.21,61.13,61.16,16000.0,45.3544,45.3618,45.3025,45.3247,16000.0
2012-11-09 13:05:00,61.17,61.19,61.1,61.15,7200.0,45.3321,45.347,45.2803,45.3173,7200.0
2012-11-09 13:10:00,61.15,61.15,60.89,60.93,20700.0,45.3173,45.3173,45.1246,45.1543,20700.0
2012-11-09 13:15:00,60.94,61.1,60.94,61.07,9200.0,45.1617,45.2803,45.1617,45.258,9200.0
2012-11-09 13:20:00,61.07,61.07,60.92,60.92,12100.0,45.258,45.258,45.1469,45.1469,12100.0
2012-11-09 13:25:00,60.92,60.93,60.75,60.75,25000.0,45.1469,45.1543,45.0209,45.0209,25000.0
2012-11-09 13:30:00,60.77,60.81,60.67,60.72,32000.0,45.0357,45.0654,44.9616,44.9987,32000.0
2012-11-09 13:35:00,60.73,60.77,60.63,60.65,21700.0,45.0061,45.0357,44.932,44.9468,21700.0
2012-11-09 13:40:00,60.67,60.72,60.54,60.6,25100.0,44.9616,44.9987,44.8653,44.9097,25100.0
2012-11-09 13:45:00,60.62,60.67,60.6,60.64,13600.0,44.9246,44.9616,44.9097,44.9394,13600.0
2012-11-09 13:50:00,60.65,60.76,60.64,60.7,20900.0,44.9468,45.0283,44.9394,44.9838,20900.0
2012-11-09 13:55:00,60.71,60.77,60.64,60.75,14400.0,44.9913,45.0357,44.9394,45.0209,14400.0
2012-11-09 14:00:00,60.74,60.75,60.64,60.67,21900.0,45.0135,45.0209,44.9394,44.9616,21900.0
2012-11-09 14:05:00,60.68,60.7,60.64,60.66,12100.0,44.969,44.9838,44.9394,44.9542,12100.0
2012-11-09 14:10:00,60.66,60.7,60.64,60.7,6900.0,44.9542,44.9838,44.9394,44.9838,6900.0
2012-11-09 14:15:00,60.71,60.8,60.69,60.71,12700.0,44.9913,45.0579,44.9764,44.9913,12700.0
2012-11-09 14:20:00,60.71,60.75,60.69,60.72,11000.0,44.9913,45.0209,44.9764,44.9987,11000.0
2012-11-09 14:25:00,60.72,60.79,60.71,60.79,10300.0,44.9987,45.0505,44.9913,45.0505,10300.0
2012-11-09 14:30:00,60.78,60.91,60.77,60.88,15900.0,45.0431,45.1395,45.0357,45.1172,15900.0
2012-11-09 14:35:00,60.87,60.95,60.85,60.87,18900.0,45.1098,45.1691,45.095,45.1098,18900.0
2012-11-09 14:40:00,60.87,60.91,60.79,60.8,26000.0,45.1098,45.1395,45.0505,45.0579,26000.0
2012-11-09 14:45:00,60.81,60.84,60.76,60.78,15900.0,45.0654,45.0876,45.0283,45.0431,15900.0
2012-11-09 14:50:00,60.78,60.78,60.65,60.67,27000.0,45.0431,45.0431,44.9468,44.9616,27000.0
2012-11-09 14:55:00,60.66,60.7,60.63,60.67,15600.0,44.9542,44.9838,44.932,44.9616,15600.0
2012-11-09 15:00:00,60.68,60.69,60.64,60.69,30100.0,44.969,44.9764,44.9394,44.9764,30100.0
2012-11-09 15:05:00,60.68,60.69,60.58,60.64,20700.0,44.969,44.9764,44.8949,44.9394,20700.0
2012-11-09 15:10:00,60.65,60.69,60.59,60.69,16900.0,44.9468,44.9764,44.9023,44.9764,16900.0
2012-11-09 15:15:00,60.68,60.69,60.6,60.61,15300.0,44.969,44.9764,44.9097,44.9171,15300.0
2012-11-09 15:20:00,60.6,60.68,60.6,60.65,21200.0,44.9097,44.969,44.9097,44.9468,21200.0
2012-11-09 15:25:00,60.65,60.65,60.57,60.6,59400.0,44.9468,44.9468,44.8875,44.9097,59400.0
2012-11-09 15:30:00,60.61,60.67,60.56,60.6,44700.0,44.9171,44.9616,44.8801,44.9097,44700.0
2012-11-09 15:35:00,60.61,60.62,60.47,60.53,41700.0,44.9171,44.9246,44.8134,44.8579,41700.0
2012-11-09 15:40:00,60.54,60.69,60.54,60.67,21000.0,44.8653,44.9764,44.8653,44.9616,21000.0
2012-11-09 15:45:00,60.68,60.76,60.62,60.62,76800.0,44.969,45.0283,44.9246,44.9246,76800.0
2012-11-09 15:50:00,60.62,60.66,60.55,60.57,60600.0,44.9246,44.9542,44.8727,44.8875,60600.0
2012-11-09 15:55:00,60.56,60.57,60.43,60.46,150200.0,44.8801,44.8875,44.7837,44.806,150200.0
2012-11-12 09:30:00,60.61,60.73,60.35,60.65,43500.0,44.9171,45.0061,44.7245,44.9468,43500.0
2012-11-12 09:35:00,60.65,60.82,60.54,60.82,17400.0,44.9468,45.0728,44.8653,45.0728,17400.0
2012-11-12 09:40:00,60.84,60.91,60.74,60.75,29400.0,45.0876,45.1395,45.0135,45.0209,29400.0
2012-11-12 09:45:00,60.74,60.78,60.65,60.75,27400.0,45.0135,45.0431,44.9468,45.0209,27400.0
2012-11-12 09:50:00,60.73,60.75,60.68,60.74,12800.0,45.0061,45.0209,44.969,45.0135,12800.0
2012-11-12 09:55:00,60.74,60.84,60.74,60.82,12200.0,45.0135,45.0876,45.0135,45.0728,12200.0
2012-11-12 10:00:00,60.82,60.84,60.75,60.79,20200.0,45.0728,45.0876,45.0209,45.0505,20200.0
2012-11-12 10:05:00,60.81,60.81,60.66,60.66,34200.0,45.0654,45.0654,44.9542,44.9542,34200.0
2012-11-12 10:10:00,60.65,60.71,60.61,60.64,16600.0,44.9468,44.9913,44.9171,44.9394,16600.0
2012-11-12 10:15:00,60.64,60.71,60.64,60.69,13500.0,44.9394,44.9913,44.9394,44.9764,13500.0
2012-11-12 10:20:00,60.72,60.72,60.61,60.61,11600.0,44.9987,44.9987,44.9171,44.9171,11600.0
2012-11-12 10:25:00,60.62,60.63,60.56,60.56,11000.0,44.9246,44.932,44.8801,44.8801,11000.0
2012-11-12 10:30:00,60.58,60.6,60.52,60.55,22600.0,44.8949,44.9097,44.8504,44.8727,22600.0
2012-11-12 10:35:00,60.57,60.59,60.52,60.59,18000.0,44.8875,44.9023,44.8504,44.9023,18000.0
2012-11-12 10:40:00,60.6,60.63,60.58,60.61,24900.0,44.9097,44.932,44.8949,44.9171,24900.0
2012-11-12 10:45:00,60.61,60.62,60.53,60.58,18000.0,44.9171,44.9246,44.8579,44.8949,18000.0
2012-11-12 10:50:00,60.58,60.6,60.52,60.54,14000.0,44.8949,44.9097,44.8504,44.8653,14000.0
2012-11-12 10:55:00,60.56,60.57,60.48,60.51,13100.0,44.8801,44.8875,44.8208,44.843,13100.0
2012-11-12 11:00:00,60.52,60.59,60.48,60.56,14300.0,44.8504,44.9023,44.8208,44.8801,14300.0
2012-11-12 11:05:00,60.56,60.59,60.55,60.59,9300.0,44.8801,44.9023,44.8727,44.9023,9300.0
2012-11-12 11:10:00,60.59,60.63,60.57,60.63,20500.0,44.9023,44.932,44.8875,44.932,20500.0
2012-11-12 11:15:00,60.62,60.62,60.5,60.52,16100.0,44.9246,44.9246,44.8356,44.8504,16100.0
2012-11-12 11:20:00,60.5,60.57,60.5,60.54,7000.0,44.8356,44.8875,44.8356,44.8653,7000.0
2012-11-12 11:25:00,60.55,60.6,60.54,60.58,10200.0,44.8727,44.9097,44.8653,44.8949,10200.0
2012-11-12 11:30:00,60.59,60.6,60.57,60.59,9200.0,44.9023,44.9097,44.8875,44.9023,9200.0
2012-11-12 11:35:00,60.59,60.59,60.57,60.58,8700.0,44.9023,44.9023,44.8875,44.8949,8700.0
2012-11-12 11:40:00,60.59,60.61,60.55,60.56,8900.0,44.9023,44.9171,44.8727,44.8801,8900.0
2012-11-12 11:45:00,60.56,60.6,60.56,60.57,15800.0,44.8801,44.9097,44.8801,44.8875,15800.0
2012-11-12 11:50:00,60.56,60.57,60.52,60.54,14200.0,44.8801,44.8875,44.8504,44.8653,14200.0
2012-11-12 11:55:00,60.55,60.58,60.53,60.54,9300.0,44.8727,44.8949,44.8579,44.8653,9300.0
2012-11-12 12:00:00,60.55,60.6,60.53,60.54,23900.0,44.8727,44.9097,44.8579,44.8653,23900.0
2012-11-12 12:05:00,60.55,60.56,60.53,60.54,9700.0,44.8727,44.8801,44.8579,44.8653,9700.0
2012-11-12 12:10:00,60.53,60.53,60.49,60.52,10200.0,44.8579,44.8579,44.8282,44.8504,10200.0
2012-11-12 12:15:00,60.51,60.54,60.5,60.54,2700.0,44.843,44.8653,44.8356,44.8653,2700.0
2012-11-12 12:20:00,60.55,60.59,60.52,60.58,8800.0,44.8727,44.9023,44.8504,44.8949,8800.0
2012-11-12 12:25:00,60.58,60.61,60.57,60.61,5900.0,44.8949,44.9171,44.8875,44.9171,5900.0
2012-11-12 12:30:00,60.61,60.65,60.58,60.65,14000.0,44.9171,44.9468,44.8949,44.9468,14000.0
2012-11-12 12:35:00,60.66,60.66,60.62,60.63,10300.0,44.9542,44.9542,44.9246,44.932,10300.0
2012-11-12 12:40:00,60.63,60.64,60.58,60.61,83400.0,44.932,44.9394,44.8949,44.9171,83400.0
2012-11-12 12:45:00,60.61,60.66,60.6,60.66,17800.0,44.9171,44.9542,44.9097,44.9542,17800.0
2012-11-12 12:50:00,60.67,60.7,60.67,60.68,3400.0,44.9616,44.9838,44.9616,44.969,3400.0
2012-11-12 12:55:00,60.68,60.72,60.68,60.72,4900.0,44.969,44.9987,44.969,44.9987,4900.0
2012-11-12 13:00:00,60.72,60.75,60.7,60.75,11900.0,44.9987,45.0209,44.9838,45.0209,11900.0
2012-11-12 13:05:00,60.74,60.79,60.71,60.78,14100.0,45.0135,45.0505,44.9913,45.0431,14100.0
2012-11-12 13:10:00,60.78,60.91,60.78,60.91,16500.0,45.0431,45.1395,45.0431,45.1395,16500.0
2012-11-12 13:15:00,60.9,60.98,60.89,60.94,14600.0,45.1321,45.1913,45.1246,45.1617,14600.0
2012-11-12 13:20:00,60.94,60.97,60.9,60.97,8900.0,45.1617,45.1839,45.1321,45.1839,8900.0
2012-11-12 13:25:00,60.97,61.02,60.96,61.01,11200.0,45.1839,45.221,45.1765,45.2136,11200.0
2012-11-12 13:30:00,61.01,61.01,60.96,60.97,10900.0,45.2136,45.2136,45.1765,45.1839,10900.0
2012-11-12 13:35:00,60.97,60.99,60.97,60.98,8900.0,45.1839,45.1988,45.1839,45.1913,8900.0
2012-11-12 13:40:00,60.99,61.02,60.97,61.02,16400.0,45.1988,45.221,45.1839,45.221,16400.0
2012-11-12 13:45:00,61.01,61.04,61.01,61.04,9800.0,45.2136,45.2358,45.2136,45.2358,9800.0
2012-11-12 13:50:00,61.04,61.09,61.04,61.05,21700.0,45.2358,45.2729,45.2358,45.2432,21700.0
2012-11-12 13:55:00,61.05,61.08,61.04,61.07,21200.0,45.2432,45.2655,45.2358,45.258,21200.0
2012-11-12 14:00:00,61.08,61.08,61.02,61.03,11200.0,45.2655,45.2655,45.221,45.2284,11200.0
2012-11-12 14:05:00,61.02,61.13,61.01,61.11,13500.0,45.221,45.3025,45.2136,45.2877,13500.0
2012-11-12 14:10:00,61.1,61.15,61.09,61.13,16800.0,45.2803,45.3173,45.2729,45.3025,16800.0
2012-11-12 14:15:00,61.12,61.18,61.12,61.15,12800.0,45.2951,45.3396,45.2951,45.3173,12800.0
2012-11-12 14:20:00,61.16,61.21,61.16,61.2,20900.0,45.3247,45.3618,45.3247,45.3544,20900.0
2012-11-12 14:25:00,61.2,61.21,61.16,61.18,14900.0,45.3544,45.3618,45.3247,45.3396,14900.0
2012-11-12 14:30:00,61.18,61.18,61.11,61.12,14700.0,45.3396,45.3396,45.2877,45.2951,14700.0
2012-11-12 14:35:00,61.13,61.15,61.06,61.07,18500.0,45.3025,45.3173,45.2506,45.258,18500.0
2012-11-12 14:40:00,61.07,61.15,61.07,61.14,29300.0,45.258,45.3173,45.258,45.3099,29300.0
2012-11-12 14:45:00,61.15,61.18,61.12,61.16,19800.0,45.3173,45.3396,45.2951,45.3247,19800.0
2012-11-12 14:50:00,61.16,61.18,61.13,61.18,9100.0,45.3247,45.3396,45.3025,45.3396,9100.0
2012-11-12 14:55:00,61.17,61.19,61.15,61.19,17900.0,45.3321,45.347,45.3173,45.347,17900.0
2012-11-12 15:00:00,61.19,61.23,61.18,61.2,14400.0,45.347,45.3766,45.3396,45.3544,14400.0
2012-11-12 15:05:00,61.2,61.2,61.11,61.11,17600.0,45.3544,45.3544,45.2877,45.2877,17600.0
2012-11-12 15:10:00,61.11,61.14,61.0,61.0,21600.0,45.2877,45.3099,45.2062,45.2062,21600.0
2012-11-12 15:15:00,61.01,61.07,61.0,61.01,34500.0,45.2136,45.258,45.2062,45.2136,34500.0
2012-11-12 15:20:00,61.01,61.05,61.0,61.05,10400.0,45.2136,45.2432,45.2062,45.2432,10400.0
2012-11-12 15:25:00,61.05,61.06,60.98,60.98,14000.0,45.2432,45.2506,45.1913,45.1913,14000.0
2012-11-12 15:30:00,60.99,61.0,60.92,60.95,30200.0,45.1988,45.2062,45.1469,45.1691,30200.0
2012-11-12 15:35:00,60.96,60.97,60.91,60.97,17000.0,45.1765,45.1839,45.1395,45.1839,17000.0
2012-11-12 15:40:00,60.98,61.02,60.97,61.01,25400.0,45.1913,45.221,45.1839,45.2136,25400.0
2012-11-12 15:45:00,61.01,61.04,60.94,60.94,60100.0,45.2136,45.2358,45.1617,45.1617,60100.0
2012-11-12 15:50:00,60.94,60.99,60.92,60.92,39600.0,45.1617,45.1988,45.1469,45.1469,39600.0
2012-11-12 15:55:00,60.93,60.96,60.9,60.92,48800.0,45.1543,45.1765,45.1321,45.1469,48800.0
2012-11-13 09:30:00,60.45,60.45,60.36,60.44,36400.0,44.7986,44.7986,44.7319,44.7912,36400.0
2012-11-13 09:35:00,60.43,60.72,60.4,60.59,93900.0,44.7837,44.9987,44.7615,44.9023,93900.0
2012-11-13 09:40:00,60.62,60.82,60.61,60.82,19800.0,44.9246,45.0728,44.9171,45.0728,19800.0
2012-11-13 09:45:00,60.82,60.9,60.77,60.87,28500.0,45.0728,45.1321,45.0357,45.1098,28500.0
2012-11-13 09:50:00,60.85,60.94,60.84,60.93,23700.0,45.095,45.1617,45.0876,45.1543,23700.0
2012-11-13 09:55:00,60.95,61.25,60.93,61.18,28000.0,45.1691,45.3914,45.1543,45.3396,28000.0
2012-11-13 10:00:00,61.18,61.18,60.98,61.01,17500.0,45.3396,45.3396,45.1913,45.2136,17500.0
2012-11-13 10:05:00,61.0,61.08,60.92,61.0,28000.0,45.2062,45.2655,45.1469,45.2062,28000.0
2012-11-13 10:10:00,61.0,61.15,61.0,61.12,21200.0,45.2062,45.3173,45.2062,45.2951,21200.0
2012-11-13 10:15:00,61.13,61.13,61.0,61.04,16600.0,45.3025,45.3025,45.2062,45.2358,16600.0
2012-11-13 10:20:00,61.05,61.07,61.01,61.03,11100.0,45.2432,45.258,45.2136,45.2284,11100.0
2012-11-13 10:25:00,61.02,61.12,61.02,61.08,10400.0,45.221,45.2951,45.221,45.2655,10400.0
2012-11-13 10:30:00,61.07,61.1,61.05,61.09,24700.0,45.258,45.2803,45.2432,45.2729,24700.0
2012-11-13 10:35:00,61.11,61.18,61.06,61.06,17600.0,45.2877,45.3396,45.2506,45.2506,17600.0
2012-11-13 10:40:00,61.08,61.12,61.01,61.03,16800.0,45.2655,45.2951,45.2136,45.2284,16800.0
2012-11-13 10:45:00,61.03,61.11,61.03,61.09,15000.0,45.2284,45.2877,45.2284,45.2729,15000.0
2012-11-13 10:50:00,61.13,61.24,61.08,61.24,67200.0,45.3025,45.384,45.2655,45.384,67200.0
2012-11-13 10:55:00,61.26,61.33,61.25,61.32,14900.0,45.3988,45.4507,45.3914,45.4433,14900.0
2012-11-13 11:00:00,61.34,61.37,61.3,61.32,13800.0,45.4581,45.4804,45.4285,45.4433,13800.0
2012-11-13 11:05:00,61.32,61.39,61.29,61.39,11300.0,45.4433,45.4952,45.4211,45.4952,11300.0
2012-11-13 11:10:00,61.42,61.42,61.33,61.36,13400.0,45.5174,45.5174,45.4507,45.473,13400.0
2012-11-13 11:15:00,61.36,61.4,61.34,61.37,16300.0,45.473,45.5026,45.4581,45.4804,16300.0
2012-11-13 11:20:00,61.38,61.43,61.38,61.41,8200.0,45.4878,45.5248,45.4878,45.51,8200.0
2012-11-13 11:25:00,61.39,61.42,61.35,61.39,15000.0,45.4952,45.5174,45.4655,45.4952,15000.0
2012-11-13 11:30:00,61.39,61.44,61.37,61.37,14700.0,45.4952,45.5322,45.4804,45.4804,14700.0
2012-11-13 11:35:00,61.37,61.42,61.35,61.4,26900.0,45.4804,45.5174,45.4655,45.5026,26900.0
2012-11-13 11:40:00,61.41,61.42,61.35,61.42,9400.0,45.51,45.5174,45.4655,45.5174,9400.0
2012-11-13 11:45:00,61.41,61.42,61.37,61.37,15200.0,45.51,45.5174,45.4804,45.4804,15200.0
2012-11-13 11:50:00,61.38,61.48,61.37,61.45,44900.0,45.4878,45.5619,45.4804,45.5397,44900.0
2012-11-13 11:55:00,61.45,61.48,61.43,61.47,31300.0,45.5397,45.5619,45.5248,45.5545,31300.0
2012-11-13 12:00:00,61.45,61.47,61.42,61.44,11200.0,45.5397,45.5545,45.5174,45.5322,11200.0
2012-11-13 12:05:00,61.45,61.46,61.36,61.36,13800.0,45.5397,45.5471,45.473,45.473,13800.0
2012-11-13 12:10:00,61.37,61.44,61.36,61.42,15400.0,45.4804,45.5322,45.473,45.5174,15400.0
2012-11-13 12:15:00,61.42,61.45,61.4,61.4,9800.0,45.5174,45.5397,45.5026,45.5026,9800.0
2012-11-13 12:20:00,61.42,61.42,61.35,61.36,48200.0,45.5174,45.5174,45.4655,45.473,48200.0
2012-11-13 12:25:00,61.35,61.35,61.3,61.33,30500.0,45.4655,45.4655,45.4285,45.4507,30500.0
2012-11-13 12:30:00,61.31,61.32,61.22,61.26,13000.0,45.4359,45.4433,45.3692,45.3988,13000.0
2012-11-13 12:35:00,61.27,61.31,61.26,61.27,6300.0,45.4063,45.4359,45.3988,45.4063,6300.0
2012-11-13 12:40:00,61.29,61.31,61.21,61.22,5500.0,45.4211,45.4359,45.3618,45.3692,5500.0
2012-11-13 12:45:00,61.22,61.29,61.21,61.29,5400.0,45.3692,45.4211,45.3618,45.4211,5400.0
2012-11-13 12:50:00,61.28,61.3,61.24,61.28,15300.0,45.4137,45.4285,45.384,45.4137,15300.0
2012-11-13 12:55:00,61.27,61.28,61.23,61.23,11100.0,45.4063,45.4137,45.3766,45.3766,11100.0
2012-11-13 13:00:00,61.23,61.25,61.21,61.22,13100.0,45.3766,45.3914,45.3618,45.3692,13100.0
2012-11-13 13:05:00,61.22,61.3,61.22,61.3,17900.0,45.3692,45.4285,45.3692,45.4285,17900.0
2012-11-13 13:10:00,61.28,61.38,61.26,61.36,10300.0,45.4137,45.4878,45.3988,45.473,10300.0
2012-11-13 13:15:00,61.36,61.41,61.36,61.4,7000.0,45.473,45.51,45.473,45.5026,7000.0
2012-11-13 13:20:00,61.39,61.39,61.34,61.35,7600.0,45.4952,45.4952,45.4581,45.4655,7600.0
2012-11-13 13:25:00,61.36,61.4,61.34,61.4,10000.0,45.473,45.5026,45.4581,45.5026,10000.0
2012-11-13 13:30:00,61.39,61.46,61.37,61.45,12400.0,45.4952,45.5471,45.4804,45.5397,12400.0
2012-11-13 13:35:00,61.45,61.45,61.37,61.37,15300.0,45.5397,45.5397,45.4804,45.4804,15300.0
2012-11-13 13:40:00,61.37,61.42,61.37,61.4,8800.0,45.4804,45.5174,45.4804,45.5026,8800.0
2012-11-13 13:45:00,61.39,61.43,61.38,61.42,7300.0,45.4952,45.5248,45.4878,45.5174,7300.0
2012-11-13 13:50:00,61.43,61.49,61.43,61.48,15300.0,45.5248,45.5693,45.5248,45.5619,15300.0
2012-11-13 13:55:00,61.48,61.49,61.45,61.49,7500.0,45.5619,45.5693,45.5397,45.5693,7500.0
2012-11-13 14:00:00,61.5,61.54,61.49,61.5,28100.0,45.5767,45.6064,45.5693,45.5767,28100.0
2012-11-13 14:05:00,61.51,61.52,61.47,61.51,17800.0,45.5841,45.5915,45.5545,45.5841,17800.0
2012-11-13 14:10:00,61.51,61.53,61.48,61.5,11800.0,45.5841,45.5989,45.5619,45.5767,11800.0
2012-11-13 14:15:00,61.5,61.53,61.48,61.49,13300.0,45.5767,45.5989,45.5619,45.5693,13300.0
2012-11-13 14:20:00,61.48,61.5,61.42,61.42,18500.0,45.5619,45.5767,45.5174,45.5174,18500.0
2012-11-13 14:25:00,61.43,61.45,61.4,61.43,11500.0,45.5248,45.5397,45.5026,45.5248,11500.0
2012-11-13 14:30:00,61.43,61.48,61.42,61.48,22800.0,45.5248,45.5619,45.5174,45.5619,22800.0
2012-11-13 14:35:00,61.48,61.49,61.44,61.48,40000.0,45.5619,45.5693,45.5322,45.5619,40000.0
2012-11-13 14:40:00,61.48,61.49,61.39,61.4,28200.0,45.5619,45.5693,45.4952,45.5026,28200.0
2012-11-13 14:45:00,61.39,61.39,61.31,61.35,27400.0,45.4952,45.4952,45.4359,45.4655,27400.0
2012-11-13 14:50:00,61.37,61.37,61.29,61.3,13600.0,45.4804,45.4804,45.4211,45.4285,13600.0
2012-11-13 14:55:00,61.32,61.36,61.3,61.31,14700.0,45.4433,45.473,45.4285,45.4359,14700.0
2012-11-13 15:00:00,61.33,61.34,61.26,61.29,22100.0,45.4507,45.4581,45.3988,45.4211,22100.0
2012-11-13 15:05:00,61.29,61.29,61.2,61.21,19900.0,45.4211,45.4211,45.3544,45.3618,19900.0
2012-11-13 15:10:00,61.21,61.23,61.16,61.18,21400.0,45.3618,45.3766,45.3247,45.3396,21400.0
2012-11-13 15:15:00,61.18,61.18,61.14,61.16,15700.0,45.3396,45.3396,45.3099,45.3247,15700.0
2012-11-13 15:20:00,61.16,61.18,60.99,61.01,35300.0,45.3247,45.3396,45.1988,45.2136,35300.0
2012-11-13 15:25:00,61.02,61.08,61.02,61.03,17700.0,45.221,45.2655,45.221,45.2284,17700.0
2012-11-13 15:30:00,61.03,61.13,61.02,61.1,26600.0,45.2284,45.3025,45.221,45.2803,26600.0
2012-11-13 15:35:00,61.1,61.1,61.04,61.07,25700.0,45.2803,45.2803,45.2358,45.258,25700.0
2012-11-13 15:40:00,61.08,61.08,60.95,60.98,21800.0,45.2655,45.2655,45.1691,45.1913,21800.0
2012-11-13 15:45:00,60.98,61.02,60.94,61.0,33100.0,45.1913,45.221,45.1617,45.2062,33100.0
2012-11-13 15:50:00,60.99,61.0,60.88,60.9,33900.0,45.1988,45.2062,45.1172,45.1321,33900.0
2012-11-13 15:55:00,60.89,60.93,60.83,60.84,80200.0,45.1246,45.1543,45.0802,45.0876,80200.0
2012-11-14 09:30:00,61.01,61.12,60.78,60.93,24800.0,45.2136,45.2951,45.0431,45.1543,24800.0
2012-11-14 09:35:00,60.91,61.01,60.57,60.57,9800.0,45.1395,45.2136,44.8875,44.8875,9800.0
2012-11-14 09:40:00,60.57,60.68,60.44,60.67,26200.0,44.8875,44.969,44.7912,44.9616,26200.0
2012-11-14 09:45:00,60.71,60.89,60.71,60.8,25200.0,44.9913,45.1246,44.9913,45.0579,25200.0
2012-11-14 09:50:00,60.8,60.85,60.75,60.79,29900.0,45.0579,45.095,45.0209,45.0505,29900.0
2012-11-14 09:55:00,60.79,60.8,60.64,60.71,25900.0,45.0505,45.0579,44.9394,44.9913,25900.0
2012-11-14 10:00:00,60.76,60.88,60.75,60.79,28200.0,45.0283,45.1172,45.0209,45.0505,28200.0
2012-11-14 10:05:00,60.76,60.91,60.76,60.86,21500.0,45.0283,45.1395,45.0283,45.1024,21500.0
2012-11-14 10:10:00,60.88,60.93,60.8,60.85,22000.0,45.1172,45.1543,45.0579,45.095,22000.0
2012-11-14 10:15:00,60.83,60.86,60.7,60.82,15400.0,45.0802,45.1024,44.9838,45.0728,15400.0
2012-11-14 10:20:00,60.82,60.82,60.69,60.76,11400.0,45.0728,45.0728,44.9764,45.0283,11400.0
2012-11-14 10:25:00,60.76,60.77,60.65,60.65,19600.0,45.0283,45.0357,44.9468,44.9468,19600.0
2012-11-14 10:30:00,60.63,60.7,60.59,60.61,16800.0,44.932,44.9838,44.9023,44.9171,16800.0
2012-11-14 10:35:00,60.64,60.69,60.55,60.59,22500.0,44.9394,44.9764,44.8727,44.9023,22500.0
2012-11-14 10:40:00,60.58,60.58,60.46,60.55,16300.0,44.8949,44.8949,44.806,44.8727,16300.0
2012-11-14 10:45:00,60.55,60.58,60.49,60.5,33900.0,44.8727,44.8949,44.8282,44.8356,33900.0
2012-11-14 10:50:00,60.51,60.53,60.39,60.49,31600.0,44.843,44.8579,44.7541,44.8282,31600.0
2012-11-14 10:55:00,60.5,60.53,60.45,60.51,28400.0,44.8356,44.8579,44.7986,44.843,28400.0
2012-11-14 11:00:00,60.52,60.53,60.46,60.48,13600.0,44.8504,44.8579,44.806,44.8208,13600.0
2012-11-14 11:05:00,60.47,60.56,60.47,60.55,12700.0,44.8134,44.8801,44.8134,44.8727,12700.0
2012-11-14 11:10:00,60.53,60.55,60.49,60.55,7800.0,44.8579,44.8727,44.8282,44.8727,7800.0
2012-11-14 11:15:00,60.55,60.55,60.5,60.5,13000.0,44.8727,44.8727,44.8356,44.8356,13000.0
2012-11-14 11:20:00,60.53,60.6,60.5,60.58,17600.0,44.8579,44.9097,44.8356,44.8949,17600.0
2012-11-14 11:25:00,60.58,60.74,60.58,60.72,24900.0,44.8949,45.0135,44.8949,44.9987,24900.0
2012-11-14 11:30:00,60.72,60.75,60.67,60.67,38700.0,44.9987,45.0209,44.9616,44.9616,38700.0
2012-11-14 11:35:00,60.66,60.71,60.58,60.61,26600.0,44.9542,44.9913,44.8949,44.9171,26600.0
2012-11-14 11:40:00,60.61,60.72,60.61,60.69,19000.0,44.9171,44.9987,44.9171,44.9764,19000.0
2012-11-14 11:45:00,60.67,60.74,60.65,60.74,19800.0,44.9616,45.0135,44.9468,45.0135,19800.0
2012-11-14 11:50:00,60.74,60.74,60.67,60.71,27500.0,45.0135,45.0135,44.9616,44.9913,27500.0
2012-11-14 11:55:00,60.7,60.75,60.67,60.7,27100.0,44.9838,45.0209,44.9616,44.9838,27100.0
2012-11-14 12:00:00,60.7,60.73,60.69,60.72,13200.0,44.9838,45.0061,44.9764,44.9987,13200.0
2012-11-14 12:05:00,60.71,60.71,60.64,60.64,12700.0,44.9913,44.9913,44.9394,44.9394,12700.0
2012-11-14 12:10:00,60.63,60.63,60.5,60.56,17900.0,44.932,44.932,44.8356,44.8801,17900.0
2012-11-14 12:15:00,60.54,60.58,60.54,60.55,7000.0,44.8653,44.8949,44.8653,44.8727,7000.0
2012-11-14 12:20:00,60.56,60.56,60.49,60.55,11000.0,44.8801,44.8801,44.8282,44.8727,11000.0
2012-11-14 12:25:00,60.56,60.62,60.52,60.62,5700.0,44.8801,44.9246,44.8504,44.9246,5700.0
2012-11-14 12:30:00,60.6,60.64,60.57,60.58,20800.0,44.9097,44.9394,44.8875,44.8949,20800.0
2012-11-14 12:35:00,60.58,60.59,60.5,60.5,13400.0,44.8949,44.9023,44.8356,44.8356,13400.0
2012-11-14 12:40:00,60.51,60.52,60.47,60.52,14100.0,44.843,44.8504,44.8134,44.8504,14100.0
2012-11-14 12:45:00,60.53,60.56,60.49,60.5,16600.0,44.8579,44.8801,44.8282,44.8356,16600.0
2012-11-14 12:50:00,60.49,60.54,60.47,60.54,17000.0,44.8282,44.8653,44.8134,44.8653,17000.0
2012-11-14 12:55:00,60.52,60.52,60.48,60.51,22100.0,44.8504,44.8504,44.8208,44.843,22100.0
2012-11-14 13:00:00,60.53,60.53,60.49,60.5,8100.0,44.8579,44.8579,44.8282,44.8356,8100.0
2012-11-14 13:05:00,60.51,60.51,60.45,60.45,18900.0,44.843,44.843,44.7986,44.7986,18900.0
2012-11-14 13:10:00,60.46,60.51,60.46,60.48,20200.0,44.806,44.843,44.806,44.8208,20200.0
2012-11-14 13:15:00,60.5,60.52,60.48,60.52,10200.0,44.8356,44.8504,44.8208,44.8504,10200.0
2012-11-14 13:20:00,60.52,60.52,60.49,60.5,11700.0,44.8504,44.8504,44.8282,44.8356,11700.0
2012-11-14 13:25:00,60.5,60.5,60.39,60.39,34200.0,44.8356,44.8356,44.7541,44.7541,34200.0
2012-11-14 13:30:00,60.39,60.43,60.37,60.38,12700.0,44.7541,44.7837,44.7393,44.7467,12700.0
2012-11-14 13:35:00,60.4,60.53,60.39,60.44,25000.0,44.7615,44.8579,44.7541,44.7912,25000.0
2012-11-14 13:40:00,60.43,60.48,60.37,60.4,14700.0,44.7837,44.8208,44.7393,44.7615,14700.0
2012-11-14 13:45:00,60.44,60.47,60.39,60.46,11700.0,44.7912,44.8134,44.7541,44.806,11700.0
2012-11-14 13:50:00,60.45,60.5,60.37,60.45,31900.0,44.7986,44.8356,44.7393,44.7986,31900.0
2012-11-14 13:55:00,60.48,60.54,60.46,60.5,20600.0,44.8208,44.8653,44.806,44.8356,20600.0
2012-11-14 14:00:00,60.5,60.59,60.36,60.41,26000.0,44.8356,44.9023,44.7319,44.7689,26000.0
2012-11-14 14:05:00,60.39,60.45,60.3,60.32,32100.0,44.7541,44.7986,44.6874,44.7022,32100.0
2012-11-14 14:10:00,60.33,60.35,60.13,60.2,36600.0,44.7096,44.7245,44.5614,44.6133,36600.0
2012-11-14 14:15:00,60.2,60.21,60.1,60.13,23800.0,44.6133,44.6207,44.5392,44.5614,23800.0
2012-11-14 14:20:00,60.15,60.23,60.13,60.18,21100.0,44.5762,44.6355,44.5614,44.5985,21100.0
2012-11-14 14:25:00,60.17,60.3,60.13,60.27,9600.0,44.5911,44.6874,44.5614,44.6652,9600.0
2012-11-14 14:30:00,60.26,60.26,60.18,60.18,17900.0,44.6578,44.6578,44.5985,44.5985,17900.0
2012-11-14 14:35:00,60.18,60.22,60.14,60.18,15400.0,44.5985,44.6281,44.5688,44.5985,15400.0
2012-11-14 14:40:00,60.18,60.18,60.09,60.13,19000.0,44.5985,44.5985,44.5318,44.5614,19000.0
2012-11-14 14:45:00,60.14,60.19,60.11,60.17,20900.0,44.5688,44.6059,44.5466,44.5911,20900.0
2012-11-14 14:50:00,60.14,60.16,60.08,60.08,24800.0,44.5688,44.5837,44.5244,44.5244,24800.0
2012-11-14 14:55:00,60.09,60.11,59.95,60.01,94300.0,44.5318,44.5466,44.428,44.4725,94300.0
2012-11-14 15:00:00,60.01,60.03,59.91,59.94,64900.0,44.4725,44.4873,44.3984,44.4206,64900.0
2012-11-14 15:05:00,59.94,59.96,59.68,59.76,52700.0,44.4206,44.4354,44.2279,44.2872,52700.0
2012-11-14 15:10:00,59.76,59.8,59.74,59.76,39900.0,44.2872,44.3169,44.2724,44.2872,39900.0
2012-11-14 15:15:00,59.76,59.76,59.6,59.61,65500.0,44.2872,44.2872,44.1686,44.1761,65500.0
2012-11-14 15:20:00,59.61,59.61,59.46,59.55,107500.0,44.1761,44.1761,44.0649,44.1316,107500.0
2012-11-14 15:25:00,59.56,59.7,59.55,59.68,84800.0,44.139,44.2428,44.1316,44.2279,84800.0
2012-11-14 15:30:00,59.69,59.73,59.67,59.7,98300.0,44.2353,44.265,44.2205,44.2428,98300.0
2012-11-14 15:35:00,59.7,59.72,59.67,59.67,76400.0,44.2428,44.2576,44.2205,44.2205,76400.0
2012-11-14 15:40:00,59.67,59.67,59.5,59.53,75800.0,44.2205,44.2205,44.0945,44.1168,75800.0
2012-11-14 15:45:00,59.54,59.56,59.51,59.54,66400.0,44.1242,44.139,44.1019,44.1242,66400.0
2012-11-14 15:50:00,59.54,59.55,59.39,59.44,128900.0,44.1242,44.1316,44.013,44.0501,128900.0
2012-11-14 15:55:00,59.43,59.56,59.42,59.54,114200.0,44.0427,44.139,44.0353,44.1242,114200.0
2012-11-15 09:30:00,59.46,59.84,59.39,59.8,40400.0,44.0649,44.3465,44.013,44.3169,40400.0
2012-11-15 09:35:00,59.83,59.93,59.63,59.68,50400.0,44.3391,44.4132,44.1909,44.2279,50400.0
2012-11-15 09:40:00,59.66,59.66,59.42,59.45,90500.0,44.2131,44.2131,44.0353,44.0575,90500.0
2012-11-15 09:45:00,59.46,59.53,59.38,59.44,80600.0,44.0649,44.1168,44.0056,44.0501,80600.0
2012-11-15 09:50:00,59.43,59.5,59.33,59.39,53900.0,44.0427,44.0945,43.9686,44.013,53900.0
2012-11-15 09:55:00,59.39,59.42,59.28,59.33,47800.0,44.013,44.0353,43.9315,43.9686,47800.0
2012-11-15 10:00:00,59.33,59.4,59.09,59.3,81200.0,43.9686,44.0204,43.7907,43.9463,81200.0
2012-11-15 10:05:00,59.31,59.45,59.26,59.38,63400.0,43.9537,44.0575,43.9167,44.0056,63400.0
2012-11-15 10:10:00,59.39,59.45,59.38,59.42,65300.0,44.013,44.0575,44.0056,44.0353,65300.0
2012-11-15 10:15:00,59.44,59.52,59.41,59.48,125600.0,44.0501,44.1094,44.0278,44.0797,125600.0
2012-11-15 10:20:00,59.46,59.47,59.41,59.45,35400.0,44.0649,44.0723,44.0278,44.0575,35400.0
2012-11-15 10:25:00,59.43,59.47,59.37,59.45,78200.0,44.0427,44.0723,43.9982,44.0575,78200.0
2012-11-15 10:30:00,59.45,59.54,59.41,59.44,29700.0,44.0575,44.1242,44.0278,44.0501,29700.0
2012-11-15 10:35:00,59.45,59.53,59.42,59.48,25100.0,44.0575,44.1168,44.0353,44.0797,25100.0
2012-11-15 10:40:00,59.48,59.48,59.4,59.43,47100.0,44.0797,44.0797,44.0204,44.0427,47100.0
2012-11-15 10:45:00,59.43,59.47,59.38,59.4,35200.0,44.0427,44.0723,44.0056,44.0204,35200.0
2012-11-15 10:50:00,59.4,59.47,59.29,59.32,56000.0,44.0204,44.0723,43.9389,43.9611,56000.0
2012-11-15 10:55:00,59.32,59.32,59.21,59.24,32600.0,43.9611,43.9611,43.8796,43.9019,32600.0
2012-11-15 11:00:00,59.25,59.29,59.22,59.25,40700.0,43.9093,43.9389,43.887,43.9093,40700.0
2012-11-15 11:05:00,59.27,59.27,59.14,59.17,28000.0,43.9241,43.9241,43.8277,43.85,28000.0
2012-11-15 11:10:00,59.18,59.27,59.15,59.25,17400.0,43.8574,43.9241,43.8352,43.9093,17400.0
2012-11-15 11:15:00,59.25,59.25,59.05,59.09,24500.0,43.9093,43.9093,43.761,43.7907,24500.0
2012-11-15 11:20:00,59.09,59.19,59.07,59.19,13200.0,43.7907,43.8648,43.7759,43.8648,13200.0
2012-11-15 11:25:00,59.19,59.22,59.14,59.14,13300.0,43.8648,43.887,43.8277,43.8277,13300.0
2012-11-15 11:30:00,59.15,59.19,59.1,59.12,38200.0,43.8352,43.8648,43.7981,43.8129,38200.0
2012-11-15 11:35:00,59.11,59.12,59.04,59.06,42400.0,43.8055,43.8129,43.7536,43.7685,42400.0
2012-11-15 11:40:00,59.08,59.09,58.97,59.0,60600.0,43.7833,43.7907,43.7018,43.724,60600.0
2012-11-15 11:45:00,59.01,59.01,58.9,58.97,56700.0,43.7314,43.7314,43.6499,43.7018,56700.0
2012-11-15 11:50:00,58.99,59.04,58.97,59.03,27100.0,43.7166,43.7536,43.7018,43.7462,27100.0
2012-11-15 11:55:00,59.04,59.06,58.99,59.0,38300.0,43.7536,43.7685,43.7166,43.724,38300.0
2012-11-15 12:00:00,59.0,59.03,58.99,58.99,56000.0,43.724,43.7462,43.7166,43.7166,56000.0
2012-11-15 12:05:00,58.99,59.0,58.97,58.99,38300.0,43.7166,43.724,43.7018,43.7166,38300.0
2012-11-15 12:10:00,58.99,59.0,58.98,58.99,22700.0,43.7166,43.724,43.7092,43.7166,22700.0
2012-11-15 12:15:00,58.99,59.0,58.97,58.97,35000.0,43.7166,43.724,43.7018,43.7018,35000.0
2012-11-15 12:20:00,58.98,58.98,58.93,58.95,11700.0,43.7092,43.7092,43.6721,43.6869,11700.0
2012-11-15 12:25:00,58.95,58.96,58.88,58.96,11500.0,43.6869,43.6944,43.6351,43.6944,11500.0
2012-11-15 12:30:00,58.95,58.97,58.9,58.91,32700.0,43.6869,43.7018,43.6499,43.6573,32700.0
2012-11-15 12:35:00,58.92,59.0,58.89,58.98,65300.0,43.6647,43.724,43.6425,43.7092,65300.0
2012-11-15 12:40:00,58.99,58.99,58.84,58.86,43800.0,43.7166,43.7166,43.6054,43.6202,43800.0
2012-11-15 12:45:00,58.87,58.87,58.77,58.86,80200.0,43.6277,43.6277,43.5535,43.6202,80200.0
2012-11-15 12:50:00,58.86,58.92,58.81,58.91,46000.0,43.6202,43.6647,43.5832,43.6573,46000.0
2012-11-15 12:55:00,58.92,58.96,58.89,58.93,37200.0,43.6647,43.6944,43.6425,43.6721,37200.0
2012-11-15 13:00:00,58.92,58.99,58.88,58.93,49300.0,43.6647,43.7166,43.6351,43.6721,49300.0
2012-11-15 13:05:00,58.94,58.95,58.91,58.94,46000.0,43.6795,43.6869,43.6573,43.6795,46000.0
2012-11-15 13:10:00,58.95,58.96,58.9,58.91,58900.0,43.6869,43.6944,43.6499,43.6573,58900.0
2012-11-15 13:15:00,58.92,58.93,58.89,58.91,25800.0,43.6647,43.6721,43.6425,43.6573,25800.0
2012-11-15 13:20:00,58.9,58.96,58.89,58.94,139400.0,43.6499,43.6944,43.6425,43.6795,139400.0
2012-11-15 13:25:00,58.95,58.97,58.88,58.89,44200.0,43.6869,43.7018,43.6351,43.6425,44200.0
2012-11-15 13:30:00,58.9,58.92,58.84,58.86,45300.0,43.6499,43.6647,43.6054,43.6202,45300.0
2012-11-15 13:35:00,58.87,58.94,58.85,58.91,81100.0,43.6277,43.6795,43.6128,43.6573,81100.0
2012-11-15 13:40:00,58.91,58.94,58.88,58.9,37600.0,43.6573,43.6795,43.6351,43.6499,37600.0
2012-11-15 13:45:00,58.9,58.91,58.86,58.88,26800.0,43.6499,43.6573,43.6202,43.6351,26800.0
2012-11-15 13:50:00,58.89,59.0,58.89,58.98,143300.0,43.6425,43.724,43.6425,43.7092,143300.0
2012-11-15 13:55:00,58.98,58.98,58.92,58.94,51900.0,43.7092,43.7092,43.6647,43.6795,51900.0
2012-11-15 14:00:00,58.94,58.99,58.89,58.9,71100.0,43.6795,43.7166,43.6425,43.6499,71100.0
2012-11-15 14:05:00,58.91,58.92,58.82,58.85,55700.0,43.6573,43.6647,43.5906,43.6128,55700.0
2012-11-15 14:10:00,58.84,58.91,58.82,58.86,72700.0,43.6054,43.6573,43.5906,43.6202,72700.0
2012-11-15 14:15:00,58.85,58.86,58.75,58.81,24500.0,43.6128,43.6202,43.5387,43.5832,24500.0
2012-11-15 14:20:00,58.81,58.81,58.75,58.77,48200.0,43.5832,43.5832,43.5387,43.5535,48200.0
2012-11-15 14:25:00,58.78,58.8,58.65,58.75,53300.0,43.561,43.5758,43.4646,43.5387,53300.0
2012-11-15 14:30:00,58.76,58.77,58.59,58.69,51100.0,43.5461,43.5535,43.4202,43.4943,51100.0
2012-11-15 14:35:00,58.68,58.7,58.65,58.7,65700.0,43.4868,43.5017,43.4646,43.5017,65700.0
2012-11-15 14:40:00,58.7,58.85,58.69,58.79,73300.0,43.5017,43.6128,43.4943,43.5684,73300.0
2012-11-15 14:45:00,58.79,58.81,58.59,58.61,55400.0,43.5684,43.5832,43.4202,43.435,55400.0
2012-11-15 14:50:00,58.62,58.65,58.49,58.53,130100.0,43.4424,43.4646,43.346,43.3757,130100.0
2012-11-15 14:55:00,58.52,58.52,58.43,58.44,92900.0,43.3683,43.3683,43.3016,43.309,92900.0
2012-11-15 15:00:00,58.44,58.53,58.39,58.48,117400.0,43.309,43.3757,43.2719,43.3386,117400.0
2012-11-15 15:05:00,58.49,58.52,58.46,58.5,94600.0,43.346,43.3683,43.3238,43.3535,94600.0
2012-11-15 15:10:00,58.5,58.53,58.48,58.5,48100.0,43.3535,43.3757,43.3386,43.3535,48100.0
2012-11-15 15:15:00,58.5,58.56,58.47,58.49,49500.0,43.3535,43.3979,43.3312,43.346,49500.0
2012-11-15 15:20:00,58.5,58.56,58.48,58.52,60700.0,43.3535,43.3979,43.3386,43.3683,60700.0
2012-11-15 15:25:00,58.52,58.57,58.5,58.51,50200.0,43.3683,43.4053,43.3535,43.3609,50200.0
2012-11-15 15:30:00,58.51,58.56,58.49,58.52,71000.0,43.3609,43.3979,43.346,43.3683,71000.0
2012-11-15 15:35:00,58.52,58.58,58.47,58.58,88200.0,43.3683,43.4127,43.3312,43.4127,88200.0
2012-11-15 15:40:00,58.58,58.72,58.58,58.7,55900.0,43.4127,43.5165,43.4127,43.5017,55900.0
2012-11-15 15:45:00,58.7,58.81,58.7,58.79,105000.0,43.5017,43.5832,43.5017,43.5684,105000.0
2012-11-15 15:50:00,58.78,58.79,58.71,58.77,103900.0,43.561,43.5684,43.5091,43.5535,103900.0
2012-11-15 15:55:00,58.78,58.84,58.74,58.74,145200.0,43.561,43.6054,43.5313,43.5313,145200.0
2012-11-16 09:30:00,58.79,58.95,58.74,58.83,278600.0,43.5684,43.6869,43.5313,43.598,278600.0
2012-11-16 09:35:00,58.78,58.99,58.78,58.91,93000.0,43.561,43.7166,43.561,43.6573,93000.0
2012-11-16 09:40:00,58.92,58.95,58.82,58.86,32600.0,43.6647,43.6869,43.5906,43.6202,32600.0
2012-11-16 09:45:00,58.9,58.9,58.77,58.8,57000.0,43.6499,43.6499,43.5535,43.5758,57000.0
2012-11-16 09:50:00,58.79,58.8,58.7,58.78,56700.0,43.5684,43.5758,43.5017,43.561,56700.0
2012-11-16 09:55:00,58.77,58.77,58.59,58.59,72100.0,43.5535,43.5535,43.4202,43.4202,72100.0
2012-11-16 10:00:00,58.58,58.61,58.48,58.56,69800.0,43.4127,43.435,43.3386,43.3979,69800.0
2012-11-16 10:05:00,58.57,58.81,58.49,58.8,33300.0,43.4053,43.5832,43.346,43.5758,33300.0
2012-11-16 10:10:00,58.8,58.82,58.66,58.77,44200.0,43.5758,43.5906,43.472,43.5535,44200.0
2012-11-16 10:15:00,58.75,58.8,58.7,58.75,60200.0,43.5387,43.5758,43.5017,43.5387,60200.0
2012-11-16 10:20:00,58.74,58.83,58.73,58.79,36300.0,43.5313,43.598,43.5239,43.5684,36300.0
2012-11-16 10:25:00,58.8,58.91,58.77,58.82,49900.0,43.5758,43.6573,43.5535,43.5906,49900.0
2012-11-16 10:30:00,58.83,58.91,58.78,58.86,22300.0,43.598,43.6573,43.561,43.6202,22300.0
2012-11-16 10:35:00,58.87,59.04,58.85,58.99,55900.0,43.6277,43.7536,43.6128,43.7166,55900.0
2012-11-16 10:40:00,59.0,59.13,59.0,59.11,69000.0,43.724,43.8203,43.724,43.8055,69000.0
2012-11-16 10:45:00,59.1,59.11,59.04,59.1,25600.0,43.7981,43.8055,43.7536,43.7981,25600.0
2012-11-16 10:50:00,59.1,59.12,59.04,59.08,44600.0,43.7981,43.8129,43.7536,43.7833,44600.0
2012-11-16 10:55:00,59.08,59.11,59.03,59.07,19400.0,43.7833,43.8055,43.7462,43.7759,19400.0
2012-11-16 11:00:00,59.06,59.16,59.02,59.15,18500.0,43.7685,43.8426,43.7388,43.8352,18500.0
2012-11-16 11:05:00,59.15,59.17,58.91,58.95,59500.0,43.8352,43.85,43.6573,43.6869,59500.0
2012-11-16 11:10:00,58.94,58.98,58.91,58.91,28200.0,43.6795,43.7092,43.6573,43.6573,28200.0
2012-11-16 11:15:00,58.91,58.92,58.85,58.87,26900.0,43.6573,43.6647,43.6128,43.6277,26900.0
2012-11-16 11:20:00,58.88,58.97,58.85,58.9,20400.0,43.6351,43.7018,43.6128,43.6499,20400.0
2012-11-16 11:25:00,58.89,58.89,58.63,58.64,106500.0,43.6425,43.6425,43.4498,43.4572,106500.0
2012-11-16 11:30:00,58.64,58.66,58.61,58.62,36800.0,43.4572,43.472,43.435,43.4424,36800.0
2012-11-16 11:35:00,58.63,58.7,58.56,58.68,35200.0,43.4498,43.5017,43.3979,43.4868,35200.0
2012-11-16 11:40:00,58.71,59.14,58.66,58.91,42200.0,43.5091,43.8277,43.472,43.6573,42200.0
2012-11-16 11:45:00,58.94,58.98,58.74,58.95,154200.0,43.6795,43.7092,43.5313,43.6869,154200.0
2012-11-16 11:50:00,58.99,59.21,58.94,59.07,36500.0,43.7166,43.8796,43.6795,43.7759,36500.0
2012-11-16 11:55:00,59.06,59.32,59.03,59.29,28500.0,43.7685,43.9611,43.7462,43.9389,28500.0
2012-11-16 12:00:00,59.3,59.33,59.27,59.27,24900.0,43.9463,43.9686,43.9241,43.9241,24900.0
2012-11-16 12:05:00,59.26,59.26,59.13,59.22,18500.0,43.9167,43.9167,43.8203,43.887,18500.0
2012-11-16 12:10:00,59.23,59.34,59.22,59.25,19200.0,43.8944,43.976,43.887,43.9093,19200.0
2012-11-16 12:15:00,59.25,59.3,59.21,59.25,13000.0,43.9093,43.9463,43.8796,43.9093,13000.0
2012-11-16 12:20:00,59.28,59.38,59.25,59.38,20000.0,43.9315,44.0056,43.9093,44.0056,20000.0
2012-11-16 12:25:00,59.38,59.43,59.33,59.37,29200.0,44.0056,44.0427,43.9686,43.9982,29200.0
2012-11-16 12:30:00,59.37,59.5,59.34,59.47,21200.0,43.9982,44.0945,43.976,44.0723,21200.0
2012-11-16 12:35:00,59.48,59.51,59.41,59.43,27700.0,44.0797,44.1019,44.0278,44.0427,27700.0
2012-11-16 12:40:00,59.45,59.52,59.39,59.39,22200.0,44.0575,44.1094,44.013,44.013,22200.0
2012-11-16 12:45:00,59.4,59.41,59.35,59.37,33000.0,44.0204,44.0278,43.9834,43.9982,33000.0
2012-11-16 12:50:00,59.38,59.38,59.26,59.32,16100.0,44.0056,44.0056,43.9167,43.9611,16100.0
2012-11-16 12:55:00,59.32,59.35,59.26,59.29,37400.0,43.9611,43.9834,43.9167,43.9389,37400.0
2012-11-16 13:00:00,59.29,59.3,59.23,59.27,29300.0,43.9389,43.9463,43.8944,43.9241,29300.0
2012-11-16 13:05:00,59.27,59.31,59.25,59.31,42100.0,43.9241,43.9537,43.9093,43.9537,42100.0
2012-11-16 13:10:00,59.31,59.31,59.18,59.19,25800.0,43.9537,43.9537,43.8574,43.8648,25800.0
2012-11-16 13:15:00,59.21,59.23,59.12,59.12,12800.0,43.8796,43.8944,43.8129,43.8129,12800.0
2012-11-16 13:20:00,59.13,59.15,59.09,59.1,29100.0,43.8203,43.8352,43.7907,43.7981,29100.0
2012-11-16 13:25:00,59.1,59.2,59.09,59.19,24700.0,43.7981,43.8722,43.7907,43.8648,24700.0
2012-11-16 13:30:00,59.22,59.22,59.11,59.11,19200.0,43.887,43.887,43.8055,43.8055,19200.0
2012-11-16 13:35:00,59.1,59.18,59.1,59.14,20300.0,43.7981,43.8574,43.7981,43.8277,20300.0
2012-11-16 13:40:00,59.15,59.2,59.13,59.16,17500.0,43.8352,43.8722,43.8203,43.8426,17500.0
2012-11-16 13:45:00,59.14,59.14,59.06,59.07,36100.0,43.8277,43.8277,43.7685,43.7759,36100.0
2012-11-16 13:50:00,59.08,59.18,59.07,59.12,23100.0,43.7833,43.8574,43.7759,43.8129,23100.0
2012-11-16 13:55:00,59.13,59.2,59.12,59.14,20400.0,43.8203,43.8722,43.8129,43.8277,20400.0
2012-11-16 14:00:00,59.14,59.17,59.09,59.11,28000.0,43.8277,43.85,43.7907,43.8055,28000.0
2012-11-16 14:05:00,59.12,59.17,59.08,59.12,39100.0,43.8129,43.85,43.7833,43.8129,39100.0
2012-11-16 14:10:00,59.12,59.12,58.99,59.01,24700.0,43.8129,43.8129,43.7166,43.7314,24700.0
2012-11-16 14:15:00,59.01,59.04,58.98,59.0,15900.0,43.7314,43.7536,43.7092,43.724,15900.0
2012-11-16 14:20:00,59.03,59.07,58.94,58.94,27800.0,43.7462,43.7759,43.6795,43.6795,27800.0
2012-11-16 14:25:00,58.97,59.03,58.97,58.99,15000.0,43.7018,43.7462,43.7018,43.7166,15000.0
2012-11-16 14:30:00,58.99,59.01,58.84,58.89,22200.0,43.7166,43.7314,43.6054,43.6425,22200.0
2012-11-16 14:35:00,58.9,58.93,58.86,58.93,24200.0,43.6499,43.6721,43.6202,43.6721,24200.0
2012-11-16 14:40:00,58.93,59.0,58.91,58.92,23700.0,43.6721,43.724,43.6573,43.6647,23700.0
2012-11-16 14:45:00,58.93,59.0,58.92,58.97,27900.0,43.6721,43.724,43.6647,43.7018,27900.0
2012-11-16 14:50:00,58.99,59.04,58.99,59.04,24600.0,43.7166,43.7536,43.7166,43.7536,24600.0
2012-11-16 14:55:00,59.04,59.07,59.0,59.0,32900.0,43.7536,43.7759,43.724,43.724,32900.0
2012-11-16 15:00:00,59.01,59.02,58.94,58.99,21900.0,43.7314,43.7388,43.6795,43.7166,21900.0
2012-11-16 15:05:00,59.0,59.06,58.99,59.0,58400.0,43.724,43.7685,43.7166,43.724,58400.0
2012-11-16 15:10:00,59.0,59.01,58.96,59.0,65200.0,43.724,43.7314,43.6944,43.724,65200.0
2012-11-16 15:15:00,59.0,59.06,58.98,59.0,59500.0,43.724,43.7685,43.7092,43.724,59500.0
2012-11-16 15:20:00,58.99,59.09,58.96,59.0,64500.0,43.7166,43.7907,43.6944,43.724,64500.0
2012-11-16 15:25:00,59.0,59.03,58.95,58.99,65900.0,43.724,43.7462,43.6869,43.7166,65900.0
2012-11-16 15:30:00,59.0,59.11,58.98,59.08,52800.0,43.724,43.8055,43.7092,43.7833,52800.0
2012-11-16 15:35:00,59.07,59.13,59.01,59.04,90800.0,43.7759,43.8203,43.7314,43.7536,90800.0
2012-11-16 15:40:00,59.04,59.07,58.99,59.0,115300.0,43.7536,43.7759,43.7166,43.724,115300.0
2012-11-16 15:45:00,59.0,59.02,58.87,58.91,147800.0,43.724,43.7388,43.6277,43.6573,147800.0
2012-11-16 15:50:00,58.9,58.97,58.87,58.92,145100.0,43.6499,43.7018,43.6277,43.6647,145100.0
2012-11-16 15:55:00,58.92,58.98,58.87,58.88,331200.0,43.6647,43.7092,43.6277,43.6351,331200.0
2012-11-19 09:30:00,59.48,59.8,59.48,59.75,50200.0,44.0797,44.3169,44.0797,44.2798,50200.0
2012-11-19 09:35:00,59.81,59.86,59.73,59.82,52100.0,44.3243,44.3613,44.265,44.3317,52100.0
2012-11-19 09:40:00,59.81,59.85,59.61,59.61,35200.0,44.3243,44.3539,44.1761,44.1761,35200.0
2012-11-19 09:45:00,59.64,59.76,59.61,59.63,62900.0,44.1983,44.2872,44.1761,44.1909,62900.0
2012-11-19 09:50:00,59.64,59.7,59.58,59.58,29100.0,44.1983,44.2428,44.1538,44.1538,29100.0
2012-11-19 09:55:00,59.57,59.59,59.49,59.52,43300.0,44.1464,44.1612,44.0871,44.1094,43300.0
2012-11-19 10:00:00,59.53,59.61,59.47,59.47,27500.0,44.1168,44.1761,44.0723,44.0723,27500.0
2012-11-19 10:05:00,59.47,59.5,59.41,59.42,32300.0,44.0723,44.0945,44.0278,44.0353,32300.0
2012-11-19 10:10:00,59.41,59.55,59.41,59.52,52600.0,44.0278,44.1316,44.0278,44.1094,52600.0
2012-11-19 10:15:00,59.52,59.63,59.47,59.55,44900.0,44.1094,44.1909,44.0723,44.1316,44900.0
2012-11-19 10:20:00,59.56,59.69,59.55,59.63,42300.0,44.139,44.2353,44.1316,44.1909,42300.0
2012-11-19 10:25:00,59.64,59.68,59.57,59.58,26400.0,44.1983,44.2279,44.1464,44.1538,26400.0
2012-11-19 10:30:00,59.6,59.62,59.5,59.55,20500.0,44.1686,44.1835,44.0945,44.1316,20500.0
2012-11-19 10:35:00,59.55,59.58,59.5,59.54,34700.0,44.1316,44.1538,44.0945,44.1242,34700.0
2012-11-19 10:40:00,59.54,59.63,59.53,59.58,34600.0,44.1242,44.1909,44.1168,44.1538,34600.0
2012-11-19 10:45:00,59.56,59.6,59.46,59.49,26100.0,44.139,44.1686,44.0649,44.0871,26100.0
2012-11-19 10:50:00,59.51,59.51,59.46,59.46,17500.0,44.1019,44.1019,44.0649,44.0649,17500.0
2012-11-19 10:55:00,59.46,59.52,59.43,59.51,51800.0,44.0649,44.1094,44.0427,44.1019,51800.0
2012-11-19 11:00:00,59.51,59.56,59.49,59.49,26500.0,44.1019,44.139,44.0871,44.0871,26500.0
2012-11-19 11:05:00,59.5,59.51,59.47,59.51,15800.0,44.0945,44.1019,44.0723,44.1019,15800.0
2012-11-19 11:10:00,59.51,59.56,59.48,59.51,33600.0,44.1019,44.139,44.0797,44.1019,33600.0
2012-11-19 11:15:00,59.51,59.56,59.51,59.53,30000.0,44.1019,44.139,44.1019,44.1168,30000.0
2012-11-19 11:20:00,59.53,59.56,59.5,59.5,22200.0,44.1168,44.139,44.0945,44.0945,22200.0
2012-11-19 11:25:00,59.51,59.52,59.49,59.51,20400.0,44.1019,44.1094,44.0871,44.1019,20400.0
2012-11-19 11:30:00,59.51,59.52,59.45,59.48,32300.0,44.1019,44.1094,44.0575,44.0797,32300.0
2012-11-19 11:35:00,59.49,59.52,59.48,59.49,31700.0,44.0871,44.1094,44.0797,44.0871,31700.0
2012-11-19 11:40:00,59.49,59.51,59.47,59.48,23600.0,44.0871,44.1019,44.0723,44.0797,23600.0
2012-11-19 11:45:00,59.48,59.49,59.41,59.43,19800.0,44.0797,44.0871,44.0278,44.0427,19800.0
2012-11-19 11:50:00,59.43,59.44,59.39,59.39,25800.0,44.0427,44.0501,44.013,44.013,25800.0
2012-11-19 11:55:00,59.4,59.48,59.39,59.45,31800.0,44.0204,44.0797,44.013,44.0575,31800.0
2012-11-19 12:00:00,59.44,59.52,59.44,59.49,31300.0,44.0501,44.1094,44.0501,44.0871,31300.0
2012-11-19 12:05:00,59.5,59.55,59.48,59.53,21500.0,44.0945,44.1316,44.0797,44.1168,21500.0
2012-11-19 12:10:00,59.53,59.55,59.52,59.53,21400.0,44.1168,44.1316,44.1094,44.1168,21400.0
2012-11-19 12:15:00,59.53,59.59,59.53,59.57,23400.0,44.1168,44.1612,44.1168,44.1464,23400.0
2012-11-19 12:20:00,59.58,59.59,59.54,59.54,35000.0,44.1538,44.1612,44.1242,44.1242,35000.0
2012-11-19 12:25:00,59.54,59.55,59.49,59.53,20700.0,44.1242,44.1316,44.0871,44.1168,20700.0
2012-11-19 12:30:00,59.54,59.57,59.53,59.56,18800.0,44.1242,44.1464,44.1168,44.139,18800.0
2012-11-19 12:35:00,59.56,59.58,59.55,59.55,27100.0,44.139,44.1538,44.1316,44.1316,27100.0
2012-11-19 12:40:00,59.55,59.57,59.53,59.53,25500.0,44.1316,44.1464,44.1168,44.1168,25500.0
2012-11-19 12:45:00,59.54,59.55,59.5,59.55,21800.0,44.1242,44.1316,44.0945,44.1316,21800.0
2012-11-19 12:50:00,59.55,59.55,59.53,59.55,20800.0,44.1316,44.1316,44.1168,44.1316,20800.0
2012-11-19 12:55:00,59.55,59.55,59.48,59.48,33200.0,44.1316,44.1316,44.0797,44.0797,33200.0
2012-11-19 13:00:00,59.5,59.56,59.49,59.55,14100.0,44.0945,44.139,44.0871,44.1316,14100.0
2012-11-19 13:05:00,59.56,59.57,59.54,59.57,16600.0,44.139,44.1464,44.1242,44.1464,16600.0
2012-11-19 13:10:00,59.57,59.58,59.48,59.48,22100.0,44.1464,44.1538,44.0797,44.0797,22100.0
2012-11-19 13:15:00,59.49,59.51,59.48,59.5,12800.0,44.0871,44.1019,44.0797,44.0945,12800.0
2012-11-19 13:20:00,59.51,59.51,59.47,59.49,20100.0,44.1019,44.1019,44.0723,44.0871,20100.0
2012-11-19 13:25:00,59.49,59.5,59.48,59.49,13200.0,44.0871,44.0945,44.0797,44.0871,13200.0
2012-11-19 13:30:00,59.5,59.5,59.49,59.49,5800.0,44.0945,44.0945,44.0871,44.0871,5800.0
2012-11-19 13:35:00,59.5,59.5,59.49,59.49,13700.0,44.0945,44.0945,44.0871,44.0871,13700.0
2012-11-19 13:40:00,59.49,59.51,59.49,59.51,11800.0,44.0871,44.1019,44.0871,44.1019,11800.0
2012-11-19 13:45:00,59.5,59.51,59.47,59.51,20700.0,44.0945,44.1019,44.0723,44.1019,20700.0
2012-11-19 13:50:00,59.5,59.5,59.48,59.49,22900.0,44.0945,44.0945,44.0797,44.0871,22900.0
2012-11-19 13:55:00,59.49,59.5,59.48,59.49,16900.0,44.0871,44.0945,44.0797,44.0871,16900.0
2012-11-19 14:00:00,59.5,59.5,59.47,59.47,40100.0,44.0945,44.0945,44.0723,44.0723,40100.0
2012-11-19 14:05:00,59.49,59.49,59.47,59.48,21600.0,44.0871,44.0871,44.0723,44.0797,21600.0
2012-11-19 14:10:00,59.48,59.48,59.42,59.43,29000.0,44.0797,44.0797,44.0353,44.0427,29000.0
2012-11-19 14:15:00,59.43,59.43,59.41,59.42,24300.0,44.0427,44.0427,44.0278,44.0353,24300.0
2012-11-19 14:20:00,59.42,59.43,59.4,59.41,27100.0,44.0353,44.0427,44.0204,44.0278,27100.0
2012-11-19 14:25:00,59.41,59.42,59.38,59.39,17200.0,44.0278,44.0353,44.0056,44.013,17200.0
2012-11-19 14:30:00,59.4,59.41,59.37,59.39,28800.0,44.0204,44.0278,43.9982,44.013,28800.0
2012-11-19 14:35:00,59.39,59.45,59.39,59.44,39700.0,44.013,44.0575,44.013,44.0501,39700.0
2012-11-19 14:40:00,59.43,59.46,59.41,59.46,34400.0,44.0427,44.0649,44.0278,44.0649,34400.0
2012-11-19 14:45:00,59.45,59.47,59.43,59.44,33900.0,44.0575,44.0723,44.0427,44.0501,33900.0
2012-11-19 14:50:00,59.44,59.45,59.37,59.37,34700.0,44.0501,44.0575,43.9982,43.9982,34700.0
2012-11-19 14:55:00,59.37,59.39,59.34,59.36,34500.0,43.9982,44.013,43.976,43.9908,34500.0
2012-11-19 15:00:00,59.37,59.41,59.35,59.41,38700.0,43.9982,44.0278,43.9834,44.0278,38700.0
2012-11-19 15:05:00,59.4,59.42,59.36,59.39,39500.0,44.0204,44.0353,43.9908,44.013,39500.0
2012-11-19 15:10:00,59.4,59.44,59.38,59.39,52200.0,44.0204,44.0501,44.0056,44.013,52200.0
2012-11-19 15:15:00,59.39,59.41,59.36,59.36,33100.0,44.013,44.0278,43.9908,43.9908,33100.0
2012-11-19 15:20:00,59.37,59.46,59.36,59.46,59300.0,43.9982,44.0649,43.9908,44.0649,59300.0
2012-11-19 15:25:00,59.44,59.45,59.37,59.4,44200.0,44.0501,44.0575,43.9982,44.0204,44200.0
2012-11-19 15:30:00,59.4,59.45,59.37,59.42,61200.0,44.0204,44.0575,43.9982,44.0353,61200.0
2012-11-19 15:35:00,59.43,59.46,59.42,59.45,47800.0,44.0427,44.0649,44.0353,44.0575,47800.0
2012-11-19 15:40:00,59.45,59.45,59.39,59.4,40300.0,44.0575,44.0575,44.013,44.0204,40300.0
2012-11-19 15:45:00,59.41,59.45,59.39,59.4,67500.0,44.0278,44.0575,44.013,44.0204,67500.0
2012-11-19 15:50:00,59.4,59.46,59.35,59.44,155800.0,44.0204,44.0649,43.9834,44.0501,155800.0
2012-11-19 15:55:00,59.44,59.56,59.44,59.56,139800.0,44.0501,44.139,44.0501,44.139,139800.0
2012-11-20 09:30:00,59.58,59.65,59.41,59.45,26800.0,44.1538,44.2057,44.0278,44.0575,26800.0
2012-11-20 09:35:00,59.48,59.78,59.42,59.7,44600.0,44.0797,44.302,44.0353,44.2428,44600.0
2012-11-20 09:40:00,59.7,59.7,59.55,59.58,40200.0,44.2428,44.2428,44.1316,44.1538,40200.0
2012-11-20 09:45:00,59.59,59.72,59.58,59.69,19700.0,44.1612,44.2576,44.1538,44.2353,19700.0
2012-11-20 09:50:00,59.72,59.75,59.67,59.69,31600.0,44.2576,44.2798,44.2205,44.2353,31600.0
2012-11-20 09:55:00,59.69,59.81,59.65,59.81,17000.0,44.2353,44.3243,44.2057,44.3243,17000.0
2012-11-20 10:00:00,59.82,59.84,59.72,59.73,30800.0,44.3317,44.3465,44.2576,44.265,30800.0
2012-11-20 10:05:00,59.74,59.76,59.59,59.6,32700.0,44.2724,44.2872,44.1612,44.1686,32700.0
2012-11-20 10:10:00,59.62,59.73,59.58,59.72,30000.0,44.1835,44.265,44.1538,44.2576,30000.0
2012-11-20 10:15:00,59.72,59.8,59.7,59.79,34500.0,44.2576,44.3169,44.2428,44.3095,34500.0
2012-11-20 10:20:00,59.79,59.82,59.68,59.68,26800.0,44.3095,44.3317,44.2279,44.2279,26800.0
2012-11-20 10:25:00,59.69,59.69,59.52,59.54,30400.0,44.2353,44.2353,44.1094,44.1242,30400.0
2012-11-20 10:30:00,59.54,59.59,59.52,59.59,19000.0,44.1242,44.1612,44.1094,44.1612,19000.0
2012-11-20 10:35:00,59.6,59.64,59.56,59.59,20000.0,44.1686,44.1983,44.139,44.1612,20000.0
2012-11-20 10:40:00,59.58,59.61,59.56,59.57,25100.0,44.1538,44.1761,44.139,44.1464,25100.0
2012-11-20 10:45:00,59.57,59.64,59.57,59.6,30200.0,44.1464,44.1983,44.1464,44.1686,30200.0
2012-11-20 10:50:00,59.59,59.61,59.52,59.53,18600.0,44.1612,44.1761,44.1094,44.1168,18600.0
2012-11-20 10:55:00,59.53,59.58,59.52,59.54,16900.0,44.1168,44.1538,44.1094,44.1242,16900.0
2012-11-20 11:00:00,59.54,59.54,59.46,59.46,15300.0,44.1242,44.1242,44.0649,44.0649,15300.0
2012-11-20 11:05:00,59.48,59.53,59.48,59.51,17100.0,44.0797,44.1168,44.0797,44.1019,17100.0
2012-11-20 11:10:00,59.52,59.58,59.5,59.57,11800.0,44.1094,44.1538,44.0945,44.1464,11800.0
2012-11-20 11:15:00,59.57,59.61,59.56,59.6,8000.0,44.1464,44.1761,44.139,44.1686,8000.0
2012-11-20 11:20:00,59.6,59.67,59.58,59.66,18300.0,44.1686,44.2205,44.1538,44.2131,18300.0
2012-11-20 11:25:00,59.67,59.67,59.59,59.61,24300.0,44.2205,44.2205,44.1612,44.1761,24300.0
2012-11-20 11:30:00,59.61,59.64,59.6,59.6,27700.0,44.1761,44.1983,44.1686,44.1686,27700.0
2012-11-20 11:35:00,59.61,59.63,59.57,59.59,22400.0,44.1761,44.1909,44.1464,44.1612,22400.0
2012-11-20 11:40:00,59.59,59.64,59.56,59.62,19200.0,44.1612,44.1983,44.139,44.1835,19200.0
2012-11-20 11:45:00,59.64,59.64,59.56,59.59,19300.0,44.1983,44.1983,44.139,44.1612,19300.0
2012-11-20 11:50:00,59.58,59.65,59.56,59.64,24500.0,44.1538,44.2057,44.139,44.1983,24500.0
2012-11-20 11:55:00,59.64,59.68,59.61,59.65,31000.0,44.1983,44.2279,44.1761,44.2057,31000.0
2012-11-20 12:00:00,59.66,59.75,59.66,59.73,22600.0,44.2131,44.2798,44.2131,44.265,22600.0
2012-11-20 12:05:00,59.73,59.73,59.66,59.7,21600.0,44.265,44.265,44.2131,44.2428,21600.0
2012-11-20 12:10:00,59.7,59.72,59.67,59.69,14900.0,44.2428,44.2576,44.2205,44.2353,14900.0
2012-11-20 12:15:00,59.67,59.7,59.63,59.65,12400.0,44.2205,44.2428,44.1909,44.2057,12400.0
2012-11-20 12:20:00,59.64,59.73,59.64,59.71,17400.0,44.1983,44.265,44.1983,44.2502,17400.0
2012-11-20 12:25:00,59.72,59.74,59.67,59.7,14500.0,44.2576,44.2724,44.2205,44.2428,14500.0
2012-11-20 12:30:00,59.69,59.7,59.67,59.69,9900.0,44.2353,44.2428,44.2205,44.2353,9900.0
2012-11-20 12:35:00,59.7,59.72,59.67,59.67,16600.0,44.2428,44.2576,44.2205,44.2205,16600.0
2012-11-20 12:40:00,59.66,59.72,59.65,59.66,15900.0,44.2131,44.2576,44.2057,44.2131,15900.0
2012-11-20 12:45:00,59.66,59.66,59.58,59.62,13800.0,44.2131,44.2131,44.1538,44.1835,13800.0
2012-11-20 12:50:00,59.61,59.64,59.6,59.63,18300.0,44.1761,44.1983,44.1686,44.1909,18300.0
2012-11-20 12:55:00,59.63,59.66,59.59,59.6,14600.0,44.1909,44.2131,44.1612,44.1686,14600.0
2012-11-20 13:00:00,59.6,59.63,59.52,59.54,25100.0,44.1686,44.1909,44.1094,44.1242,25100.0
2012-11-20 13:05:00,59.55,59.57,59.5,59.5,12600.0,44.1316,44.1464,44.0945,44.0945,12600.0
2012-11-20 13:10:00,59.47,59.47,59.29,59.34,28700.0,44.0723,44.0723,43.9389,43.976,28700.0
2012-11-20 13:15:00,59.33,59.43,59.33,59.4,7800.0,43.9686,44.0427,43.9686,44.0204,7800.0
2012-11-20 13:20:00,59.4,59.47,59.4,59.43,9300.0,44.0204,44.0723,44.0204,44.0427,9300.0
2012-11-20 13:25:00,59.45,59.45,59.28,59.28,16900.0,44.0575,44.0575,43.9315,43.9315,16900.0
2012-11-20 13:30:00,59.29,59.38,59.29,59.32,31100.0,43.9389,44.0056,43.9389,43.9611,31100.0
2012-11-20 13:35:00,59.34,59.38,59.33,59.36,15300.0,43.976,44.0056,43.9686,43.9908,15300.0
2012-11-20 13:40:00,59.35,59.37,59.29,59.32,20900.0,43.9834,43.9982,43.9389,43.9611,20900.0
2012-11-20 13:45:00,59.32,59.35,59.27,59.35,19500.0,43.9611,43.9834,43.9241,43.9834,19500.0
2012-11-20 13:50:00,59.35,59.43,59.35,59.43,7800.0,43.9834,44.0427,43.9834,44.0427,7800.0
2012-11-20 13:55:00,59.44,59.49,59.41,59.48,14700.0,44.0501,44.0871,44.0278,44.0797,14700.0
2012-11-20 14:00:00,59.47,59.48,59.44,59.46,12900.0,44.0723,44.0797,44.0501,44.0649,12900.0
2012-11-20 14:05:00,59.47,59.54,59.47,59.51,16000.0,44.0723,44.1242,44.0723,44.1019,16000.0
2012-11-20 14:10:00,59.53,59.61,59.52,59.59,14400.0,44.1168,44.1761,44.1094,44.1612,14400.0
2012-11-20 14:15:00,59.6,59.64,59.59,59.61,11400.0,44.1686,44.1983,44.1612,44.1761,11400.0
2012-11-20 14:20:00,59.61,59.65,59.59,59.63,15600.0,44.1761,44.2057,44.1612,44.1909,15600.0
2012-11-20 14:25:00,59.63,59.74,59.63,59.71,17900.0,44.1909,44.2724,44.1909,44.2502,17900.0
2012-11-20 14:30:00,59.7,59.73,59.68,59.72,10800.0,44.2428,44.265,44.2279,44.2576,10800.0
2012-11-20 14:35:00,59.72,59.72,59.65,59.68,17500.0,44.2576,44.2576,44.2057,44.2279,17500.0
2012-11-20 14:40:00,59.68,59.71,59.66,59.66,19200.0,44.2279,44.2502,44.2131,44.2131,19200.0
2012-11-20 14:45:00,59.65,59.77,59.65,59.73,25100.0,44.2057,44.2946,44.2057,44.265,25100.0
2012-11-20 14:50:00,59.73,59.79,59.73,59.78,19300.0,44.265,44.3095,44.265,44.302,19300.0
2012-11-20 14:55:00,59.78,59.78,59.74,59.78,14400.0,44.302,44.302,44.2724,44.302,14400.0
2012-11-20 15:00:00,59.78,59.87,59.76,59.84,21400.0,44.302,44.3687,44.2872,44.3465,21400.0
2012-11-20 15:05:00,59.83,59.86,59.79,59.86,19200.0,44.3391,44.3613,44.3095,44.3613,19200.0
2012-11-20 15:10:00,59.85,59.89,59.82,59.86,19400.0,44.3539,44.3836,44.3317,44.3613,19400.0
2012-11-20 15:15:00,59.84,59.86,59.77,59.8,23100.0,44.3465,44.3613,44.2946,44.3169,23100.0
2012-11-20 15:20:00,59.81,59.81,59.73,59.78,26300.0,44.3243,44.3243,44.265,44.302,26300.0
2012-11-20 15:25:00,59.78,59.78,59.66,59.73,40300.0,44.302,44.302,44.2131,44.265,40300.0
2012-11-20 15:30:00,59.75,59.82,59.74,59.78,37600.0,44.2798,44.3317,44.2724,44.302,37600.0
2012-11-20 15:35:00,59.79,59.79,59.71,59.73,28500.0,44.3095,44.3095,44.2502,44.265,28500.0
2012-11-20 15:40:00,59.73,59.8,59.72,59.75,37700.0,44.265,44.3169,44.2576,44.2798,37700.0
2012-11-20 15:45:00,59.73,59.79,59.73,59.75,27700.0,44.265,44.3095,44.265,44.2798,27700.0
2012-11-20 15:50:00,59.76,59.82,59.71,59.81,29900.0,44.2872,44.3317,44.2502,44.3243,29900.0
2012-11-20 15:55:00,59.8,59.84,59.76,59.84,64300.0,44.3169,44.3465,44.2872,44.3465,64300.0
2012-11-21 09:30:00,59.79,59.85,59.69,59.69,26400.0,44.3095,44.3539,44.2353,44.2353,26400.0
2012-11-21 09:35:00,59.69,59.74,59.67,59.7,47000.0,44.2353,44.2724,44.2205,44.2428,47000.0
2012-11-21 09:40:00,59.67,59.77,59.66,59.66,33800.0,44.2205,44.2946,44.2131,44.2131,33800.0
2012-11-21 09:45:00,59.68,59.72,59.65,59.7,22600.0,44.2279,44.2576,44.2057,44.2428,22600.0
2012-11-21 09:50:00,59.71,59.71,59.65,59.68,16200.0,44.2502,44.2502,44.2057,44.2279,16200.0
2012-11-21 09:55:00,59.7,59.76,59.67,59.71,17800.0,44.2428,44.2872,44.2205,44.2502,17800.0
2012-11-21 10:00:00,59.72,59.73,59.67,59.7,25000.0,44.2576,44.265,44.2205,44.2428,25000.0
2012-11-21 10:05:00,59.69,59.7,59.64,59.7,40700.0,44.2353,44.2428,44.1983,44.2428,40700.0
2012-11-21 10:10:00,59.71,59.8,59.69,59.73,50300.0,44.2502,44.3169,44.2353,44.265,50300.0
2012-11-21 10:15:00,59.74,59.77,59.71,59.77,26200.0,44.2724,44.2946,44.2502,44.2946,26200.0
2012-11-21 10:20:00,59.76,59.91,59.76,59.81,54800.0,44.2872,44.3984,44.2872,44.3243,54800.0
2012-11-21 10:25:00,59.81,59.82,59.77,59.82,17300.0,44.3243,44.3317,44.2946,44.3317,17300.0
2012-11-21 10:30:00,59.82,59.85,59.79,59.82,16100.0,44.3317,44.3539,44.3095,44.3317,16100.0
2012-11-21 10:35:00,59.83,59.85,59.8,59.8,22400.0,44.3391,44.3539,44.3169,44.3169,22400.0
2012-11-21 10:40:00,59.81,59.81,59.74,59.77,14400.0,44.3243,44.3243,44.2724,44.2946,14400.0
2012-11-21 10:45:00,59.77,59.8,59.76,59.78,16900.0,44.2946,44.3169,44.2872,44.302,16900.0
2012-11-21 10:50:00,59.78,59.8,59.78,59.78,14300.0,44.302,44.3169,44.302,44.302,14300.0
2012-11-21 10:55:00,59.79,59.79,59.75,59.76,24900.0,44.3095,44.3095,44.2798,44.2872,24900.0
2012-11-21 11:00:00,59.77,59.77,59.73,59.75,26900.0,44.2946,44.2946,44.265,44.2798,26900.0
2012-11-21 11:05:00,59.75,59.77,59.74,59.75,28900.0,44.2798,44.2946,44.2724,44.2798,28900.0
2012-11-21 11:10:00,59.76,59.76,59.75,59.76,22400.0,44.2872,44.2872,44.2798,44.2872,22400.0
2012-11-21 11:15:00,59.76,59.78,59.75,59.77,20400.0,44.2872,44.302,44.2798,44.2946,20400.0
2012-11-21 11:20:00,59.78,59.82,59.78,59.8,14600.0,44.302,44.3317,44.302,44.3169,14600.0
2012-11-21 11:25:00,59.8,59.8,59.79,59.79,16000.0,44.3169,44.3169,44.3095,44.3095,16000.0
2012-11-21 11:30:00,59.79,59.8,59.74,59.75,24800.0,44.3095,44.3169,44.2724,44.2798,24800.0
2012-11-21 11:35:00,59.76,59.76,59.72,59.74,10400.0,44.2872,44.2872,44.2576,44.2724,10400.0
2012-11-21 11:40:00,59.73,59.73,59.7,59.73,8500.0,44.265,44.265,44.2428,44.265,8500.0
2012-11-21 11:45:00,59.72,59.73,59.65,59.66,10300.0,44.2576,44.265,44.2057,44.2131,10300.0
2012-11-21 11:50:00,59.65,59.69,59.64,59.66,14500.0,44.2057,44.2353,44.1983,44.2131,14500.0
2012-11-21 11:55:00,59.65,59.66,59.63,59.63,16500.0,44.2057,44.2131,44.1909,44.1909,16500.0
2012-11-21 12:00:00,59.64,59.65,59.62,59.63,21200.0,44.1983,44.2057,44.1835,44.1909,21200.0
2012-11-21 12:05:00,59.63,59.63,59.61,59.62,10400.0,44.1909,44.1909,44.1761,44.1835,10400.0
2012-11-21 12:10:00,59.62,59.66,59.61,59.65,9500.0,44.1835,44.2131,44.1761,44.2057,9500.0
2012-11-21 12:15:00,59.65,59.66,59.64,59.65,9800.0,44.2057,44.2131,44.1983,44.2057,9800.0
2012-11-21 12:20:00,59.66,59.66,59.62,59.64,24600.0,44.2131,44.2131,44.1835,44.1983,24600.0
2012-11-21 12:25:00,59.63,59.65,59.62,59.63,21100.0,44.1909,44.2057,44.1835,44.1909,21100.0
2012-11-21 12:30:00,59.64,59.7,59.63,59.7,14500.0,44.1983,44.2428,44.1909,44.2428,14500.0
2012-11-21 12:35:00,59.7,59.72,59.69,59.69,14100.0,44.2428,44.2576,44.2353,44.2353,14100.0
2012-11-21 12:40:00,59.68,59.74,59.68,59.74,11000.0,44.2279,44.2724,44.2279,44.2724,11000.0
2012-11-21 12:45:00,59.73,59.76,59.72,59.72,20200.0,44.265,44.2872,44.2576,44.2576,20200.0
2012-11-21 12:50:00,59.73,59.74,59.72,59.72,4700.0,44.265,44.2724,44.2576,44.2576,4700.0
2012-11-21 12:55:00,59.72,59.72,59.7,59.72,10100.0,44.2576,44.2576,44.2428,44.2576,10100.0
2012-11-21 13:00:00,59.72,59.72,59.71,59.72,5500.0,44.2576,44.2576,44.2502,44.2576,5500.0
2012-11-21 13:05:00,59.71,59.74,59.71,59.73,8400.0,44.2502,44.2724,44.2502,44.265,8400.0
2012-11-21 13:10:00,59.73,59.75,59.73,59.74,2900.0,44.265,44.2798,44.265,44.2724,2900.0
2012-11-21 13:15:00,59.75,59.76,59.73,59.75,13700.0,44.2798,44.2872,44.265,44.2798,13700.0
2012-11-21 13:20:00,59.75,59.75,59.73,59.74,12200.0,44.2798,44.2798,44.265,44.2724,12200.0
2012-11-21 13:25:00,59.73,59.75,59.73,59.73,4400.0,44.265,44.2798,44.265,44.265,4400.0
2012-11-21 13:30:00,59.73,59.74,59.72,59.73,11200.0,44.265,44.2724,44.2576,44.265,11200.0
2012-11-21 13:35:00,59.74,59.76,59.74,59.74,27600.0,44.2724,44.2872,44.2724,44.2724,27600.0
2012-11-21 13:40:00,59.74,59.75,59.73,59.75,7700.0,44.2724,44.2798,44.265,44.2798,7700.0
2012-11-21 13:45:00,59.75,59.78,59.75,59.75,9200.0,44.2798,44.302,44.2798,44.2798,9200.0
2012-11-21 13:50:00,59.76,59.76,59.74,59.75,9100.0,44.2872,44.2872,44.2724,44.2798,9100.0
2012-11-21 13:55:00,59.75,59.77,59.74,59.75,5800.0,44.2798,44.2946,44.2724,44.2798,5800.0
2012-11-21 14:00:00,59.75,59.76,59.73,59.74,18800.0,44.2798,44.2872,44.265,44.2724,18800.0
2012-11-21 14:05:00,59.75,59.76,59.74,59.75,9700.0,44.2798,44.2872,44.2724,44.2798,9700.0
2012-11-21 14:10:00,59.75,59.75,59.73,59.74,8400.0,44.2798,44.2798,44.265,44.2724,8400.0
2012-11-21 14:15:00,59.74,59.76,59.72,59.72,10800.0,44.2724,44.2872,44.2576,44.2576,10800.0
2012-11-21 14:20:00,59.73,59.74,59.72,59.72,8400.0,44.265,44.2724,44.2576,44.2576,8400.0
2012-11-21 14:25:00,59.72,59.73,59.65,59.68,19000.0,44.2576,44.265,44.2057,44.2279,19000.0
2012-11-21 14:30:00,59.68,59.7,59.68,59.69,5300.0,44.2279,44.2428,44.2279,44.2353,5300.0
2012-11-21 14:35:00,59.69,59.7,59.67,59.68,17100.0,44.2353,44.2428,44.2205,44.2279,17100.0
2012-11-21 14:40:00,59.68,59.7,59.68,59.69,6600.0,44.2279,44.2428,44.2279,44.2353,6600.0
2012-11-21 14:45:00,59.69,59.7,59.68,59.69,10100.0,44.2353,44.2428,44.2279,44.2353,10100.0
2012-11-21 14:50:00,59.69,59.69,59.68,59.68,7600.0,44.2353,44.2353,44.2279,44.2279,7600.0
2012-11-21 14:55:00,59.68,59.69,59.66,59.66,19700.0,44.2279,44.2353,44.2131,44.2131,19700.0
2012-11-21 15:00:00,59.67,59.67,59.64,59.64,24000.0,44.2205,44.2205,44.1983,44.1983,24000.0
2012-11-21 15:05:00,59.64,59.66,59.62,59.66,21000.0,44.1983,44.2131,44.1835,44.2131,21000.0
2012-11-21 15:10:00,59.65,59.68,59.65,59.68,9000.0,44.2057,44.2279,44.2057,44.2279,9000.0
2012-11-21 15:15:00,59.68,59.73,59.67,59.73,17000.0,44.2279,44.265,44.2205,44.265,17000.0
2012-11-21 15:20:00,59.73,59.74,59.69,59.7,26600.0,44.265,44.2724,44.2353,44.2428,26600.0
2012-11-21 15:25:00,59.7,59.73,59.68,59.71,19400.0,44.2428,44.265,44.2279,44.2502,19400.0
2012-11-21 15:30:00,59.71,59.72,59.7,59.71,22000.0,44.2502,44.2576,44.2428,44.2502,22000.0
2012-11-21 15:35:00,59.72,59.75,59.71,59.75,14200.0,44.2576,44.2798,44.2502,44.2798,14200.0
2012-11-21 15:40:00,59.76,59.79,59.75,59.79,18100.0,44.2872,44.3095,44.2798,44.3095,18100.0
2012-11-21 15:45:00,59.78,59.79,59.73,59.74,23800.0,44.302,44.3095,44.265,44.2724,23800.0
2012-11-21 15:50:00,59.74,59.77,59.7,59.76,31300.0,44.2724,44.2946,44.2428,44.2872,31300.0
2012-11-21 15:55:00,59.76,59.77,59.7,59.76,43500.0,44.2872,44.2946,44.2428,44.2872,43500.0
2012-11-23 09:30:00,60.0,60.01,59.82,60.01,29200.0,44.4651,44.4725,44.3317,44.4725,29200.0
2012-11-23 09:35:00,59.99,60.09,59.94,60.04,11800.0,44.4577,44.5318,44.4206,44.4947,11800.0
2012-11-23 09:40:00,60.01,60.06,59.97,59.98,12500.0,44.4725,44.5095,44.4428,44.4503,12500.0
2012-11-23 09:45:00,59.97,60.13,59.94,60.11,16200.0,44.4428,44.5614,44.4206,44.5466,16200.0
2012-11-23 09:50:00,60.11,60.12,60.03,60.08,23400.0,44.5466,44.554,44.4873,44.5244,23400.0
2012-11-23 09:55:00,60.08,60.15,60.06,60.15,9500.0,44.5244,44.5762,44.5095,44.5762,9500.0
2012-11-23 10:00:00,60.16,60.29,60.15,60.27,20800.0,44.5837,44.68,44.5762,44.6652,20800.0
2012-11-23 10:05:00,60.27,60.38,60.27,60.38,19100.0,44.6652,44.7467,44.6652,44.7467,19100.0
2012-11-23 10:10:00,60.38,60.47,60.38,60.47,9400.0,44.7467,44.8134,44.7467,44.8134,9400.0
2012-11-23 10:15:00,60.47,60.51,60.45,60.51,20100.0,44.8134,44.843,44.7986,44.843,20100.0
2012-11-23 10:20:00,60.51,60.58,60.49,60.58,9200.0,44.843,44.8949,44.8282,44.8949,9200.0
2012-11-23 10:25:00,60.56,60.61,60.56,60.59,10900.0,44.8801,44.9171,44.8801,44.9023,10900.0
2012-11-23 10:30:00,60.6,60.63,60.58,60.58,8000.0,44.9097,44.932,44.8949,44.8949,8000.0
2012-11-23 10:35:00,60.58,60.6,60.56,60.58,7400.0,44.8949,44.9097,44.8801,44.8949,7400.0
2012-11-23 10:40:00,60.58,60.6,60.56,60.59,14400.0,44.8949,44.9097,44.8801,44.9023,14400.0
2012-11-23 10:45:00,60.58,60.58,60.54,60.54,11100.0,44.8949,44.8949,44.8653,44.8653,11100.0
2012-11-23 10:50:00,60.55,60.59,60.54,60.58,17500.0,44.8727,44.9023,44.8653,44.8949,17500.0
2012-11-23 10:55:00,60.57,60.59,60.53,60.54,13300.0,44.8875,44.9023,44.8579,44.8653,13300.0
2012-11-23 11:00:00,60.55,60.58,60.53,60.56,16500.0,44.8727,44.8949,44.8579,44.8801,16500.0
2012-11-23 11:05:00,60.56,60.6,60.55,60.6,18800.0,44.8801,44.9097,44.8727,44.9097,18800.0
2012-11-23 11:10:00,60.6,60.64,60.59,60.64,22900.0,44.9097,44.9394,44.9023,44.9394,22900.0
2012-11-23 11:15:00,60.64,60.65,60.63,60.63,10200.0,44.9394,44.9468,44.932,44.932,10200.0
2012-11-23 11:20:00,60.64,60.65,60.63,60.63,11300.0,44.9394,44.9468,44.932,44.932,11300.0
2012-11-23 11:25:00,60.63,60.63,60.6,60.6,14400.0,44.932,44.932,44.9097,44.9097,14400.0
2012-11-23 11:30:00,60.6,60.61,60.58,60.59,14400.0,44.9097,44.9171,44.8949,44.9023,14400.0
2012-11-23 11:35:00,60.59,60.59,60.55,60.57,10100.0,44.9023,44.9023,44.8727,44.8875,10100.0
2012-11-23 11:40:00,60.56,60.57,60.54,60.54,12100.0,44.8801,44.8875,44.8653,44.8653,12100.0
2012-11-23 11:45:00,60.53,60.53,60.5,60.51,9300.0,44.8579,44.8579,44.8356,44.843,9300.0
2012-11-23 11:50:00,60.5,60.5,60.47,60.47,9100.0,44.8356,44.8356,44.8134,44.8134,9100.0
2012-11-23 11:55:00,60.47,60.47,60.45,60.46,9200.0,44.8134,44.8134,44.7986,44.806,9200.0
2012-11-23 12:00:00,60.45,60.46,60.4,60.4,24000.0,44.7986,44.806,44.7615,44.7615,24000.0
2012-11-23 12:05:00,60.4,60.4,60.35,60.37,13500.0,44.7615,44.7615,44.7245,44.7393,13500.0
2012-11-23 12:10:00,60.37,60.37,60.29,60.3,19600.0,44.7393,44.7393,44.68,44.6874,19600.0
2012-11-23 12:15:00,60.31,60.32,60.26,60.27,10900.0,44.6948,44.7022,44.6578,44.6652,10900.0
2012-11-23 12:20:00,60.26,60.31,60.26,60.3,12800.0,44.6578,44.6948,44.6578,44.6874,12800.0
2012-11-23 12:25:00,60.3,60.36,60.3,60.36,8800.0,44.6874,44.7319,44.6874,44.7319,8800.0
2012-11-23 12:30:00,60.36,60.38,60.34,60.38,17200.0,44.7319,44.7467,44.717,44.7467,17200.0
2012-11-23 12:35:00,60.39,60.49,60.38,60.48,16300.0,44.7541,44.8282,44.7467,44.8208,16300.0
2012-11-23 12:40:00,60.48,60.5,60.45,60.49,18900.0,44.8208,44.8356,44.7986,44.8282,18900.0
2012-11-23 12:45:00,60.49,60.5,60.47,60.47,17200.0,44.8282,44.8356,44.8134,44.8134,17200.0
2012-11-23 12:50:00,60.47,60.5,60.47,60.5,16200.0,44.8134,44.8356,44.8134,44.8356,16200.0
2012-11-23 12:55:00,60.49,60.64,60.49,60.63,38200.0,44.8282,44.9394,44.8282,44.932,38200.0
2012-11-26 09:30:00,60.27,60.53,60.27,60.53,30100.0,44.6652,44.8579,44.6652,44.8579,30100.0
2012-11-26 09:35:00,60.52,60.73,60.52,60.73,35400.0,44.8504,45.0061,44.8504,45.0061,35400.0
2012-11-26 09:40:00,60.72,61.0,60.72,60.99,36400.0,44.9987,45.2062,44.9987,45.1988,36400.0
2012-11-26 09:45:00,60.97,60.98,60.76,60.82,18100.0,45.1839,45.1913,45.0283,45.0728,18100.0
2012-11-26 09:50:00,60.84,60.93,60.83,60.93,18200.0,45.0876,45.1543,45.0802,45.1543,18200.0
2012-11-26 09:55:00,60.93,60.98,60.84,60.93,22000.0,45.1543,45.1913,45.0876,45.1543,22000.0
2012-11-26 10:00:00,60.94,60.96,60.8,60.89,20400.0,45.1617,45.1765,45.0579,45.1246,20400.0
2012-11-26 10:05:00,60.88,60.88,60.76,60.76,17500.0,45.1172,45.1172,45.0283,45.0283,17500.0
2012-11-26 10:10:00,60.77,60.8,60.73,60.74,22400.0,45.0357,45.0579,45.0061,45.0135,22400.0
2012-11-26 10:15:00,60.74,60.8,60.64,60.8,90600.0,45.0135,45.0579,44.9394,45.0579,90600.0
2012-11-26 10:20:00,60.8,60.8,60.71,60.72,16100.0,45.0579,45.0579,44.9913,44.9987,16100.0
2012-11-26 10:25:00,60.71,60.74,60.67,60.73,8900.0,44.9913,45.0135,44.9616,45.0061,8900.0
2012-11-26 10:30:00,60.73,60.74,60.71,60.72,7600.0,45.0061,45.0135,44.9913,44.9987,7600.0
2012-11-26 10:35:00,60.72,60.77,60.72,60.76,14100.0,44.9987,45.0357,44.9987,45.0283,14100.0
2012-11-26 10:40:00,60.75,60.76,60.73,60.74,14600.0,45.0209,45.0283,45.0061,45.0135,14600.0
2012-11-26 10:45:00,60.74,60.76,60.72,60.74,18600.0,45.0135,45.0283,44.9987,45.0135,18600.0
2012-11-26 10:50:00,60.74,60.75,60.72,60.74,12800.0,45.0135,45.0209,44.9987,45.0135,12800.0
2012-11-26 10:55:00,60.74,60.75,60.65,60.65,18800.0,45.0135,45.0209,44.9468,44.9468,18800.0
2012-11-26 11:00:00,60.66,60.67,60.6,60.6,20300.0,44.9542,44.9616,44.9097,44.9097,20300.0
2012-11-26 11:05:00,60.59,60.62,60.56,60.6,20100.0,44.9023,44.9246,44.8801,44.9097,20100.0
2012-11-26 11:10:00,60.6,60.6,60.52,60.56,12300.0,44.9097,44.9097,44.8504,44.8801,12300.0
2012-11-26 11:15:00,60.55,60.55,60.48,60.48,14300.0,44.8727,44.8727,44.8208,44.8208,14300.0
2012-11-26 11:20:00,60.49,60.5,60.44,60.44,9700.0,44.8282,44.8356,44.7912,44.7912,9700.0
2012-11-26 11:25:00,60.44,60.5,60.44,60.47,8300.0,44.7912,44.8356,44.7912,44.8134,8300.0
2012-11-26 11:30:00,60.47,60.51,60.47,60.51,6400.0,44.8134,44.843,44.8134,44.843,6400.0
2012-11-26 11:35:00,60.51,60.53,60.5,60.53,10900.0,44.843,44.8579,44.8356,44.8579,10900.0
2012-11-26 11:40:00,60.53,60.56,60.52,60.54,7000.0,44.8579,44.8801,44.8504,44.8653,7000.0
2012-11-26 11:45:00,60.54,60.58,60.53,60.58,6100.0,44.8653,44.8949,44.8579,44.8949,6100.0
2012-11-26 11:50:00,60.58,60.61,60.58,60.6,25900.0,44.8949,44.9171,44.8949,44.9097,25900.0
2012-11-26 11:55:00,60.6,60.65,60.6,60.65,34400.0,44.9097,44.9468,44.9097,44.9468,34400.0
2012-11-26 12:00:00,60.64,60.65,60.6,60.6,10500.0,44.9394,44.9468,44.9097,44.9097,10500.0
2012-11-26 12:05:00,60.59,60.61,60.58,60.61,4900.0,44.9023,44.9171,44.8949,44.9171,4900.0
2012-11-26 12:10:00,60.6,60.61,60.59,60.6,5400.0,44.9097,44.9171,44.9023,44.9097,5400.0
2012-11-26 12:15:00,60.6,60.63,60.59,60.59,10500.0,44.9097,44.932,44.9023,44.9023,10500.0
2012-11-26 12:20:00,60.6,60.6,60.57,60.57,2900.0,44.9097,44.9097,44.8875,44.8875,2900.0
2012-11-26 12:25:00,60.58,60.58,60.55,60.56,6700.0,44.8949,44.8949,44.8727,44.8801,6700.0
2012-11-26 12:30:00,60.57,60.58,60.49,60.5,12900.0,44.8875,44.8949,44.8282,44.8356,12900.0
2012-11-26 12:35:00,60.5,60.57,60.5,60.57,11300.0,44.8356,44.8875,44.8356,44.8875,11300.0
2012-11-26 12:40:00,60.57,60.62,60.56,60.62,20100.0,44.8875,44.9246,44.8801,44.9246,20100.0
2012-11-26 12:45:00,60.61,60.63,60.6,60.63,8900.0,44.9171,44.932,44.9097,44.932,8900.0
2012-11-26 12:50:00,60.64,60.65,60.62,60.65,8500.0,44.9394,44.9468,44.9246,44.9468,8500.0
2012-11-26 12:55:00,60.65,60.65,60.62,60.64,9600.0,44.9468,44.9468,44.9246,44.9394,9600.0
2012-11-26 13:00:00,60.63,60.64,60.63,60.64,6400.0,44.932,44.9394,44.932,44.9394,6400.0
2012-11-26 13:05:00,60.63,60.65,60.62,60.63,12500.0,44.932,44.9468,44.9246,44.932,12500.0
2012-11-26 13:10:00,60.63,60.64,60.59,60.61,14300.0,44.932,44.9394,44.9023,44.9171,14300.0
2012-11-26 13:15:00,60.6,60.67,60.6,60.66,18100.0,44.9097,44.9616,44.9097,44.9542,18100.0
2012-11-26 13:20:00,60.66,60.67,60.59,60.61,21800.0,44.9542,44.9616,44.9023,44.9171,21800.0
2012-11-26 13:25:00,60.61,60.62,60.59,60.59,8800.0,44.9171,44.9246,44.9023,44.9023,8800.0
2012-11-26 13:30:00,60.6,60.64,60.6,60.63,5600.0,44.9097,44.9394,44.9097,44.932,5600.0
2012-11-26 13:35:00,60.64,60.64,60.6,60.61,6600.0,44.9394,44.9394,44.9097,44.9171,6600.0
2012-11-26 13:40:00,60.6,60.61,60.55,60.57,15500.0,44.9097,44.9171,44.8727,44.8875,15500.0
2012-11-26 13:45:00,60.58,60.58,60.52,60.53,12400.0,44.8949,44.8949,44.8504,44.8579,12400.0
2012-11-26 13:50:00,60.53,60.56,60.53,60.55,9900.0,44.8579,44.8801,44.8579,44.8727,9900.0
2012-11-26 13:55:00,60.55,60.57,60.54,60.55,7100.0,44.8727,44.8875,44.8653,44.8727,7100.0
2012-11-26 14:00:00,60.54,60.54,60.48,60.5,12500.0,44.8653,44.8653,44.8208,44.8356,12500.0
2012-11-26 14:05:00,60.5,60.56,60.5,60.56,9800.0,44.8356,44.8801,44.8356,44.8801,9800.0
2012-11-26 14:10:00,60.56,60.6,60.56,60.59,8800.0,44.8801,44.9097,44.8801,44.9023,8800.0
2012-11-26 14:15:00,60.59,60.61,60.59,60.59,4400.0,44.9023,44.9171,44.9023,44.9023,4400.0
2012-11-26 14:20:00,60.59,60.6,60.57,60.57,15600.0,44.9023,44.9097,44.8875,44.8875,15600.0
2012-11-26 14:25:00,60.57,60.58,60.54,60.57,10700.0,44.8875,44.8949,44.8653,44.8875,10700.0
2012-11-26 14:30:00,60.57,60.57,60.55,60.55,7900.0,44.8875,44.8875,44.8727,44.8727,7900.0
2012-11-26 14:35:00,60.55,60.56,60.53,60.53,7000.0,44.8727,44.8801,44.8579,44.8579,7000.0
2012-11-26 14:40:00,60.54,60.54,60.51,60.52,12500.0,44.8653,44.8653,44.843,44.8504,12500.0
2012-11-26 14:45:00,60.53,60.54,60.5,60.53,20200.0,44.8579,44.8653,44.8356,44.8579,20200.0
2012-11-26 14:50:00,60.53,60.6,60.53,60.57,12900.0,44.8579,44.9097,44.8579,44.8875,12900.0
2012-11-26 14:55:00,60.56,60.57,60.51,60.52,34400.0,44.8801,44.8875,44.843,44.8504,34400.0
2012-11-26 15:00:00,60.52,60.56,60.49,60.55,38500.0,44.8504,44.8801,44.8282,44.8727,38500.0
2012-11-26 15:05:00,60.56,60.61,60.55,60.6,17000.0,44.8801,44.9171,44.8727,44.9097,17000.0
2012-11-26 15:10:00,60.59,60.61,60.58,60.58,21800.0,44.9023,44.9171,44.8949,44.8949,21800.0
2012-11-26 15:15:00,60.58,60.58,60.54,60.55,12800.0,44.8949,44.8949,44.8653,44.8727,12800.0
2012-11-26 15:20:00,60.55,60.6,60.54,60.58,22600.0,44.8727,44.9097,44.8653,44.8949,22600.0
2012-11-26 15:25:00,60.59,60.59,60.52,60.54,19900.0,44.9023,44.9023,44.8504,44.8653,19900.0
2012-11-26 15:30:00,60.54,60.54,60.49,60.53,32700.0,44.8653,44.8653,44.8282,44.8579,32700.0
2012-11-26 15:35:00,60.53,60.55,60.5,60.53,27600.0,44.8579,44.8727,44.8356,44.8579,27600.0
2012-11-26 15:40:00,60.53,60.56,60.48,60.5,42300.0,44.8579,44.8801,44.8208,44.8356,42300.0
2012-11-26 15:45:00,60.49,60.54,60.48,60.49,64000.0,44.8282,44.8653,44.8208,44.8282,64000.0
2012-11-26 15:50:00,60.49,60.52,60.47,60.47,55600.0,44.8282,44.8504,44.8134,44.8134,55600.0
2012-11-26 15:55:00,60.48,60.54,60.47,60.54,96900.0,44.8208,44.8653,44.8134,44.8653,96900.0
2012-11-27 09:30:00,60.73,60.92,60.53,60.85,57100.0,45.0061,45.1469,44.8579,45.095,57100.0
2012-11-27 09:35:00,60.84,61.34,60.84,61.3,102000.0,45.0876,45.4581,45.0876,45.4285,102000.0
2012-11-27 09:40:00,61.31,61.39,61.24,61.29,66100.0,45.4359,45.4952,45.384,45.4211,66100.0
2012-11-27 09:45:00,61.29,61.49,61.24,61.49,82000.0,45.4211,45.5693,45.384,45.5693,82000.0
2012-11-27 09:50:00,61.5,61.53,61.42,61.44,47500.0,45.5767,45.5989,45.5174,45.5322,47500.0
2012-11-27 09:55:00,61.44,61.45,61.25,61.33,46300.0,45.5322,45.5397,45.3914,45.4507,46300.0
2012-11-27 10:00:00,61.33,61.33,61.18,61.18,40400.0,45.4507,45.4507,45.3396,45.3396,40400.0
2012-11-27 10:05:00,61.18,61.22,61.05,61.14,39100.0,45.3396,45.3692,45.2432,45.3099,39100.0
2012-11-27 10:10:00,61.14,61.19,61.1,61.11,35700.0,45.3099,45.347,45.2803,45.2877,35700.0
2012-11-27 10:15:00,61.1,61.1,60.91,60.91,67500.0,45.2803,45.2803,45.1395,45.1395,67500.0
2012-11-27 10:20:00,60.9,60.9,60.7,60.7,46100.0,45.1321,45.1321,44.9838,44.9838,46100.0
2012-11-27 10:25:00,60.7,60.78,60.63,60.66,48400.0,44.9838,45.0431,44.932,44.9542,48400.0
2012-11-27 10:30:00,60.66,60.66,60.55,60.57,46100.0,44.9542,44.9542,44.8727,44.8875,46100.0
2012-11-27 10:35:00,60.56,60.59,60.45,60.46,46900.0,44.8801,44.9023,44.7986,44.806,46900.0
2012-11-27 10:40:00,60.46,60.48,60.42,60.44,49400.0,44.806,44.8208,44.7763,44.7912,49400.0
2012-11-27 10:45:00,60.44,60.63,60.42,60.63,47700.0,44.7912,44.932,44.7763,44.932,47700.0
2012-11-27 10:50:00,60.63,60.75,60.6,60.75,40500.0,44.932,45.0209,44.9097,45.0209,40500.0
2012-11-27 10:55:00,60.75,60.76,60.63,60.69,28600.0,45.0209,45.0283,44.932,44.9764,28600.0
2012-11-27 11:00:00,60.69,60.83,60.65,60.82,42400.0,44.9764,45.0802,44.9468,45.0728,42400.0
2012-11-27 11:05:00,60.81,60.87,60.81,60.84,14800.0,45.0654,45.1098,45.0654,45.0876,14800.0
2012-11-27 11:10:00,60.84,60.93,60.81,60.89,16200.0,45.0876,45.1543,45.0654,45.1246,16200.0
2012-11-27 11:15:00,60.9,60.92,60.89,60.89,12800.0,45.1321,45.1469,45.1246,45.1246,12800.0
2012-11-27 11:20:00,60.89,60.93,60.88,60.93,11200.0,45.1246,45.1543,45.1172,45.1543,11200.0
2012-11-27 11:25:00,60.94,60.94,60.88,60.93,10500.0,45.1617,45.1617,45.1172,45.1543,10500.0
2012-11-27 11:30:00,60.94,60.94,60.89,60.9,13100.0,45.1617,45.1617,45.1246,45.1321,13100.0
2012-11-27 11:35:00,60.9,61.09,60.89,61.08,19600.0,45.1321,45.2729,45.1246,45.2655,19600.0
2012-11-27 11:40:00,61.08,61.1,61.01,61.08,21300.0,45.2655,45.2803,45.2136,45.2655,21300.0
2012-11-27 11:45:00,61.08,61.1,61.04,61.06,16600.0,45.2655,45.2803,45.2358,45.2506,16600.0
2012-11-27 11:50:00,61.05,61.18,61.05,61.15,22400.0,45.2432,45.3396,45.2432,45.3173,22400.0
2012-11-27 11:55:00,61.15,61.17,61.1,61.12,21300.0,45.3173,45.3321,45.2803,45.2951,21300.0
2012-11-27 12:00:00,61.12,61.16,61.09,61.09,21500.0,45.2951,45.3247,45.2729,45.2729,21500.0
2012-11-27 12:05:00,61.08,61.1,61.02,61.04,87500.0,45.2655,45.2803,45.221,45.2358,87500.0
2012-11-27 12:10:00,61.04,61.08,60.99,60.99,13900.0,45.2358,45.2655,45.1988,45.1988,13900.0
2012-11-27 12:15:00,61.0,61.02,60.97,61.02,7100.0,45.2062,45.221,45.1839,45.221,7100.0
2012-11-27 12:20:00,61.02,61.06,61.01,61.03,11300.0,45.221,45.2506,45.2136,45.2284,11300.0
2012-11-27 12:25:00,61.02,61.07,61.02,61.04,7900.0,45.221,45.258,45.221,45.2358,7900.0
2012-11-27 12:30:00,61.04,61.07,60.93,60.94,39200.0,45.2358,45.258,45.1543,45.1617,39200.0
2012-11-27 12:35:00,60.95,60.99,60.95,60.99,7600.0,45.1691,45.1988,45.1691,45.1988,7600.0
2012-11-27 12:40:00,60.99,61.02,60.98,61.02,10700.0,45.1988,45.221,45.1913,45.221,10700.0
2012-11-27 12:45:00,61.0,61.03,60.98,61.02,9000.0,45.2062,45.2284,45.1913,45.221,9000.0
2012-11-27 12:50:00,61.04,61.04,61.0,61.0,10800.0,45.2358,45.2358,45.2062,45.2062,10800.0
2012-11-27 12:55:00,61.0,61.05,61.0,61.05,13100.0,45.2062,45.2432,45.2062,45.2432,13100.0
2012-11-27 13:00:00,61.05,61.05,60.97,60.99,6100.0,45.2432,45.2432,45.1839,45.1988,6100.0
2012-11-27 13:05:00,61.01,61.01,60.97,60.99,11400.0,45.2136,45.2136,45.1839,45.1988,11400.0
2012-11-27 13:10:00,60.97,60.99,60.94,60.95,19700.0,45.1839,45.1988,45.1617,45.1691,19700.0
2012-11-27 13:15:00,60.95,61.03,60.95,60.99,24000.0,45.1691,45.2284,45.1691,45.1988,24000.0
2012-11-27 13:20:00,61.0,61.0,60.94,60.97,11000.0,45.2062,45.2062,45.1617,45.1839,11000.0
2012-11-27 13:25:00,60.98,60.99,60.91,60.94,8800.0,45.1913,45.1988,45.1395,45.1617,8800.0
2012-11-27 13:30:00,60.94,61.0,60.93,60.96,9800.0,45.1617,45.2062,45.1543,45.1765,9800.0
2012-11-27 13:35:00,60.96,61.01,60.95,60.96,7900.0,45.1765,45.2136,45.1691,45.1765,7900.0
2012-11-27 13:40:00,60.95,61.03,60.95,61.03,6400.0,45.1691,45.2284,45.1691,45.2284,6400.0
2012-11-27 13:45:00,61.03,61.05,60.99,61.0,10100.0,45.2284,45.2432,45.1988,45.2062,10100.0
2012-11-27 13:50:00,61.0,61.0,60.92,60.94,11800.0,45.2062,45.2062,45.1469,45.1617,11800.0
2012-11-27 13:55:00,60.93,60.97,60.92,60.93,9700.0,45.1543,45.1839,45.1469,45.1543,9700.0
2012-11-27 14:00:00,60.93,60.96,60.86,60.89,14000.0,45.1543,45.1765,45.1024,45.1246,14000.0
2012-11-27 14:05:00,60.89,60.91,60.87,60.89,7700.0,45.1246,45.1395,45.1098,45.1246,7700.0
2012-11-27 14:10:00,60.89,60.91,60.83,60.85,26800.0,45.1246,45.1395,45.0802,45.095,26800.0
2012-11-27 14:15:00,60.85,60.96,60.85,60.95,43500.0,45.095,45.1765,45.095,45.1691,43500.0
2012-11-27 14:20:00,60.96,60.98,60.77,60.78,36100.0,45.1765,45.1913,45.0357,45.0431,36100.0
2012-11-27 14:25:00,60.78,60.8,60.69,60.73,15600.0,45.0431,45.0579,44.9764,45.0061,15600.0
2012-11-27 14:30:00,60.72,60.76,60.63,60.66,24300.0,44.9987,45.0283,44.932,44.9542,24300.0
2012-11-27 14:35:00,60.65,60.68,60.61,60.66,19700.0,44.9468,44.969,44.9171,44.9542,19700.0
2012-11-27 14:40:00,60.68,60.75,60.65,60.65,14700.0,44.969,45.0209,44.9468,44.9468,14700.0
2012-11-27 14:45:00,60.67,60.69,60.6,60.66,12500.0,44.9616,44.9764,44.9097,44.9542,12500.0
2012-11-27 14:50:00,60.68,60.69,60.63,60.65,8500.0,44.969,44.9764,44.932,44.9468,8500.0
2012-11-27 14:55:00,60.67,60.8,60.67,60.78,22700.0,44.9616,45.0579,44.9616,45.0431,22700.0
2012-11-27 15:00:00,60.78,60.83,60.76,60.78,38000.0,45.0431,45.0802,45.0283,45.0431,38000.0
2012-11-27 15:05:00,60.78,60.85,60.75,60.83,22200.0,45.0431,45.095,45.0209,45.0802,22200.0
2012-11-27 15:10:00,60.83,60.85,60.75,60.8,22800.0,45.0802,45.095,45.0209,45.0579,22800.0
2012-11-27 15:15:00,60.8,60.8,60.72,60.77,19100.0,45.0579,45.0579,44.9987,45.0357,19100.0
2012-11-27 15:20:00,60.77,60.8,60.73,60.8,26600.0,45.0357,45.0579,45.0061,45.0579,26600.0
2012-11-27 15:25:00,60.81,60.84,60.77,60.84,27400.0,45.0654,45.0876,45.0357,45.0876,27400.0
2012-11-27 15:30:00,60.84,60.88,60.73,60.74,29400.0,45.0876,45.1172,45.0061,45.0135,29400.0
2012-11-27 15:35:00,60.74,60.74,60.66,60.68,27600.0,45.0135,45.0135,44.9542,44.969,27600.0
2012-11-27 15:40:00,60.68,60.73,60.63,60.63,41800.0,44.969,45.0061,44.932,44.932,41800.0
2012-11-27 15:45:00,60.63,60.64,60.56,60.6,57100.0,44.932,44.9394,44.8801,44.9097,57100.0
2012-11-27 15:50:00,60.59,60.64,60.56,60.62,82300.0,44.9023,44.9394,44.8801,44.9246,82300.0
2012-11-27 15:55:00,60.61,60.62,60.51,60.54,75400.0,44.9171,44.9246,44.843,44.8653,75400.0
2012-11-28 09:30:00,60.62,60.62,60.14,60.31,39600.0,44.9246,44.9246,44.5688,44.6948,39600.0
2012-11-28 09:35:00,60.32,60.5,60.32,60.46,15800.0,44.7022,44.8356,44.7022,44.806,15800.0
2012-11-28 09:40:00,60.42,60.46,60.32,60.41,14900.0,44.7763,44.806,44.7022,44.7689,14900.0
2012-11-28 09:45:00,60.42,60.46,60.35,60.46,19100.0,44.7763,44.806,44.7245,44.806,19100.0
2012-11-28 09:50:00,60.46,60.54,60.43,60.54,28900.0,44.806,44.8653,44.7837,44.8653,28900.0
2012-11-28 09:55:00,60.54,60.62,60.51,60.59,17100.0,44.8653,44.9246,44.843,44.9023,17100.0
2012-11-28 10:00:00,60.57,60.58,60.27,60.3,24700.0,44.8875,44.8949,44.6652,44.6874,24700.0
2012-11-28 10:05:00,60.3,60.41,60.28,60.39,26800.0,44.6874,44.7689,44.6726,44.7541,26800.0
2012-11-28 10:10:00,60.41,60.53,60.41,60.52,22800.0,44.7689,44.8579,44.7689,44.8504,22800.0
2012-11-28 10:15:00,60.53,60.55,60.49,60.53,31100.0,44.8579,44.8727,44.8282,44.8579,31100.0
2012-11-28 10:20:00,60.52,60.75,60.49,60.71,45300.0,44.8504,45.0209,44.8282,44.9913,45300.0
2012-11-28 10:25:00,60.72,60.72,60.55,60.59,26000.0,44.9987,44.9987,44.8727,44.9023,26000.0
2012-11-28 10:30:00,60.58,60.67,60.57,60.61,29800.0,44.8949,44.9616,44.8875,44.9171,29800.0
2012-11-28 10:35:00,60.6,60.89,60.6,60.84,45500.0,44.9097,45.1246,44.9097,45.0876,45500.0
2012-11-28 10:40:00,60.85,60.86,60.73,60.75,31700.0,45.095,45.1024,45.0061,45.0209,31700.0
2012-11-28 10:45:00,60.75,60.84,60.72,60.75,38600.0,45.0209,45.0876,44.9987,45.0209,38600.0
2012-11-28 10:50:00,60.75,60.78,60.7,60.75,28900.0,45.0209,45.0431,44.9838,45.0209,28900.0
2012-11-28 10:55:00,60.77,60.83,60.76,60.8,27600.0,45.0357,45.0802,45.0283,45.0579,27600.0
2012-11-28 11:00:00,60.81,60.87,60.8,60.82,26400.0,45.0654,45.1098,45.0579,45.0728,26400.0
2012-11-28 11:05:00,60.82,60.85,60.73,60.79,34000.0,45.0728,45.095,45.0061,45.0505,34000.0
2012-11-28 11:10:00,60.78,60.88,60.77,60.85,39300.0,45.0431,45.1172,45.0357,45.095,39300.0
2012-11-28 11:15:00,60.85,60.9,60.83,60.9,61700.0,45.095,45.1321,45.0802,45.1321,61700.0
2012-11-28 11:20:00,60.89,60.96,60.83,60.87,31600.0,45.1246,45.1765,45.0802,45.1098,31600.0
2012-11-28 11:25:00,60.85,60.89,60.84,60.89,15900.0,45.095,45.1246,45.0876,45.1246,15900.0
2012-11-28 11:30:00,60.9,60.92,60.79,60.84,19600.0,45.1321,45.1469,45.0505,45.0876,19600.0
2012-11-28 11:35:00,60.84,60.89,60.81,60.88,18200.0,45.0876,45.1246,45.0654,45.1172,18200.0
2012-11-28 11:40:00,60.89,60.91,60.79,60.84,63700.0,45.1246,45.1395,45.0505,45.0876,63700.0
2012-11-28 11:45:00,60.83,60.86,60.8,60.83,18500.0,45.0802,45.1024,45.0579,45.0802,18500.0
2012-11-28 11:50:00,60.84,60.87,60.82,60.82,23200.0,45.0876,45.1098,45.0728,45.0728,23200.0
2012-11-28 11:55:00,60.83,60.87,60.83,60.85,15300.0,45.0802,45.1098,45.0802,45.095,15300.0
2012-11-28 12:00:00,60.85,60.88,60.71,60.71,22500.0,45.095,45.1172,44.9913,44.9913,22500.0
2012-11-28 12:05:00,60.7,60.79,60.66,60.79,13000.0,44.9838,45.0505,44.9542,45.0505,13000.0
2012-11-28 12:10:00,60.78,60.93,60.72,60.84,25600.0,45.0431,45.1543,44.9987,45.0876,25600.0
2012-11-28 12:15:00,60.85,60.98,60.83,60.85,63600.0,45.095,45.1913,45.0802,45.095,63600.0
2012-11-28 12:20:00,60.85,60.89,60.83,60.87,27600.0,45.095,45.1246,45.0802,45.1098,27600.0
2012-11-28 12:25:00,60.88,60.95,60.85,60.95,24600.0,45.1172,45.1691,45.095,45.1691,24600.0
2012-11-28 12:30:00,60.95,61.0,60.92,60.94,25400.0,45.1691,45.2062,45.1469,45.1617,25400.0
2012-11-28 12:35:00,60.95,61.01,60.95,60.98,21600.0,45.1691,45.2136,45.1691,45.1913,21600.0
2012-11-28 12:40:00,60.99,60.99,60.94,60.94,13100.0,45.1988,45.1988,45.1617,45.1617,13100.0
2012-11-28 12:45:00,60.94,60.95,60.86,60.86,20300.0,45.1617,45.1691,45.1024,45.1024,20300.0
2012-11-28 12:50:00,60.87,60.88,60.83,60.86,20900.0,45.1098,45.1172,45.0802,45.1024,20900.0
2012-11-28 12:55:00,60.85,60.9,60.84,60.9,36300.0,45.095,45.1321,45.0876,45.1321,36300.0
2012-11-28 13:00:00,60.89,60.9,60.83,60.83,37400.0,45.1246,45.1321,45.0802,45.0802,37400.0
2012-11-28 13:05:00,60.84,60.87,60.83,60.85,17400.0,45.0876,45.1098,45.0802,45.095,17400.0
2012-11-28 13:10:00,60.85,60.86,60.83,60.83,25100.0,45.095,45.1024,45.0802,45.0802,25100.0
2012-11-28 13:15:00,60.83,60.84,60.81,60.81,19400.0,45.0802,45.0876,45.0654,45.0654,19400.0
2012-11-28 13:20:00,60.81,60.84,60.79,60.83,27300.0,45.0654,45.0876,45.0505,45.0802,27300.0
2012-11-28 13:25:00,60.83,60.87,60.82,60.86,19400.0,45.0802,45.1098,45.0728,45.1024,19400.0
2012-11-28 13:30:00,60.88,60.94,60.88,60.89,21700.0,45.1172,45.1617,45.1172,45.1246,21700.0
2012-11-28 13:35:00,60.89,60.99,60.89,60.96,28900.0,45.1246,45.1988,45.1246,45.1765,28900.0
2012-11-28 13:40:00,60.97,61.02,60.95,61.01,21200.0,45.1839,45.221,45.1691,45.2136,21200.0
2012-11-28 13:45:00,61.01,61.02,60.97,60.99,39600.0,45.2136,45.221,45.1839,45.1988,39600.0
2012-11-28 13:50:00,60.99,61.0,60.94,60.94,20200.0,45.1988,45.2062,45.1617,45.1617,20200.0
2012-11-28 13:55:00,60.94,60.98,60.94,60.95,31300.0,45.1617,45.1913,45.1617,45.1691,31300.0
2012-11-28 14:00:00,60.94,60.96,60.86,60.88,35700.0,45.1617,45.1765,45.1024,45.1172,35700.0
2012-11-28 14:05:00,60.89,60.89,60.82,60.88,26400.0,45.1246,45.1246,45.0728,45.1172,26400.0
2012-11-28 14:10:00,60.86,60.92,60.84,60.92,18400.0,45.1024,45.1469,45.0876,45.1469,18400.0
2012-11-28 14:15:00,60.92,60.98,60.92,60.97,37000.0,45.1469,45.1913,45.1469,45.1839,37000.0
2012-11-28 14:20:00,60.97,61.01,60.94,61.0,26300.0,45.1839,45.2136,45.1617,45.2062,26300.0
2012-11-28 14:25:00,61.01,61.03,60.99,61.02,30000.0,45.2136,45.2284,45.1988,45.221,30000.0
2012-11-28 14:30:00,61.03,61.11,61.02,61.11,37600.0,45.2284,45.2877,45.221,45.2877,37600.0
2012-11-28 14:35:00,61.11,61.14,61.1,61.12,34200.0,45.2877,45.3099,45.2803,45.2951,34200.0
2012-11-28 14:40:00,61.12,61.21,61.11,61.17,39500.0,45.2951,45.3618,45.2877,45.3321,39500.0
2012-11-28 14:45:00,61.16,61.21,61.15,61.2,14700.0,45.3247,45.3618,45.3173,45.3544,14700.0
2012-11-28 14:50:00,61.2,61.22,61.18,61.21,25200.0,45.3544,45.3692,45.3396,45.3618,25200.0
2012-11-28 14:55:00,61.21,61.33,61.21,61.32,48200.0,45.3618,45.4507,45.3618,45.4433,48200.0
2012-11-28 15:00:00,61.31,61.31,61.23,61.23,22200.0,45.4359,45.4359,45.3766,45.3766,22200.0
2012-11-28 15:05:00,61.23,61.28,61.23,61.27,25400.0,45.3766,45.4137,45.3766,45.4063,25400.0
2012-11-28 15:10:00,61.26,61.27,61.2,61.24,27000.0,45.3988,45.4063,45.3544,45.384,27000.0
2012-11-28 15:15:00,61.23,61.27,61.2,61.24,24500.0,45.3766,45.4063,45.3544,45.384,24500.0
2012-11-28 15:20:00,61.24,61.3,61.24,61.26,37700.0,45.384,45.4285,45.384,45.3988,37700.0
2012-11-28 15:25:00,61.26,61.39,61.26,61.39,36100.0,45.3988,45.4952,45.3988,45.4952,36100.0
2012-11-28 15:30:00,61.38,61.41,61.36,61.4,32900.0,45.4878,45.51,45.473,45.5026,32900.0
2012-11-28 15:35:00,61.38,61.43,61.38,61.43,38100.0,45.4878,45.5248,45.4878,45.5248,38100.0
2012-11-28 15:40:00,61.41,61.42,61.37,61.41,47800.0,45.51,45.5174,45.4804,45.51,47800.0
2012-11-28 15:45:00,61.41,61.48,61.41,61.44,55200.0,45.51,45.5619,45.51,45.5322,55200.0
2012-11-28 15:50:00,61.43,61.48,61.43,61.48,60300.0,45.5248,45.5619,45.5248,45.5619,60300.0
2012-11-28 15:55:00,61.48,61.52,61.42,61.46,98800.0,45.5619,45.5915,45.5174,45.5471,98800.0
2012-11-29 09:30:00,61.38,61.72,61.38,61.65,33400.0,45.4878,45.7397,45.4878,45.6879,33400.0
2012-11-29 09:35:00,61.69,61.73,61.63,61.64,25600.0,45.7175,45.7472,45.673,45.6805,25600.0
2012-11-29 09:40:00,61.64,61.7,61.6,61.69,15300.0,45.6805,45.7249,45.6508,45.7175,15300.0
2012-11-29 09:45:00,61.65,61.67,61.6,61.63,28500.0,45.6879,45.7027,45.6508,45.673,28500.0
2012-11-29 09:50:00,61.64,61.7,61.62,61.63,53700.0,45.6805,45.7249,45.6656,45.673,53700.0
2012-11-29 09:55:00,61.63,61.72,61.63,61.71,15300.0,45.673,45.7397,45.673,45.7323,15300.0
2012-11-29 10:00:00,61.72,61.8,61.7,61.76,24900.0,45.7397,45.799,45.7249,45.7694,24900.0
2012-11-29 10:05:00,61.75,61.78,61.54,61.57,46700.0,45.762,45.7842,45.6064,45.6286,46700.0
2012-11-29 10:10:00,61.56,61.65,61.49,61.6,33900.0,45.6212,45.6879,45.5693,45.6508,33900.0
2012-11-29 10:15:00,61.61,61.64,61.55,61.6,22100.0,45.6582,45.6805,45.6138,45.6508,22100.0
2012-11-29 10:20:00,61.61,61.66,61.53,61.56,30700.0,45.6582,45.6953,45.5989,45.6212,30700.0
2012-11-29 10:25:00,61.58,61.63,61.53,61.53,45400.0,45.636,45.673,45.5989,45.5989,45400.0
2012-11-29 10:30:00,61.53,61.55,61.49,61.52,20700.0,45.5989,45.6138,45.5693,45.5915,20700.0
2012-11-29 10:35:00,61.52,61.53,61.48,61.51,18200.0,45.5915,45.5989,45.5619,45.5841,18200.0
2012-11-29 10:40:00,61.5,61.56,61.48,61.56,19900.0,45.5767,45.6212,45.5619,45.6212,19900.0
2012-11-29 10:45:00,61.57,61.6,61.54,61.57,18600.0,45.6286,45.6508,45.6064,45.6286,18600.0
2012-11-29 10:50:00,61.58,61.68,61.57,61.65,15600.0,45.636,45.7101,45.6286,45.6879,15600.0
2012-11-29 10:55:00,61.65,61.66,61.61,61.64,24300.0,45.6879,45.6953,45.6582,45.6805,24300.0
2012-11-29 11:00:00,61.63,61.65,61.62,61.63,19200.0,45.673,45.6879,45.6656,45.673,19200.0
2012-11-29 11:05:00,61.64,61.68,61.62,61.66,13600.0,45.6805,45.7101,45.6656,45.6953,13600.0
2012-11-29 11:10:00,61.66,61.68,61.66,61.67,14300.0,45.6953,45.7101,45.6953,45.7027,14300.0
2012-11-29 11:15:00,61.68,61.68,61.62,61.62,12300.0,45.7101,45.7101,45.6656,45.6656,12300.0
2012-11-29 11:20:00,61.64,61.65,61.58,61.59,10000.0,45.6805,45.6879,45.636,45.6434,10000.0
2012-11-29 11:25:00,61.58,61.59,61.52,61.54,9500.0,45.636,45.6434,45.5915,45.6064,9500.0
2012-11-29 11:30:00,61.54,61.55,61.47,61.49,12900.0,45.6064,45.6138,45.5545,45.5693,12900.0
2012-11-29 11:35:00,61.49,61.5,61.46,61.5,7000.0,45.5693,45.5767,45.5471,45.5767,7000.0
2012-11-29 11:40:00,61.48,61.49,61.16,61.23,51900.0,45.5619,45.5693,45.3247,45.3766,51900.0
2012-11-29 11:45:00,61.22,61.28,61.17,61.25,23700.0,45.3692,45.4137,45.3321,45.3914,23700.0
2012-11-29 11:50:00,61.26,61.36,61.26,61.35,12200.0,45.3988,45.473,45.3988,45.4655,12200.0
2012-11-29 11:55:00,61.34,61.34,61.21,61.3,14500.0,45.4581,45.4581,45.3618,45.4285,14500.0
2012-11-29 12:00:00,61.28,61.35,61.26,61.32,17500.0,45.4137,45.4655,45.3988,45.4433,17500.0
2012-11-29 12:05:00,61.33,61.33,61.22,61.3,23800.0,45.4507,45.4507,45.3692,45.4285,23800.0
2012-11-29 12:10:00,61.3,61.5,61.29,61.44,17400.0,45.4285,45.5767,45.4211,45.5322,17400.0
2012-11-29 12:15:00,61.44,61.46,61.39,61.44,12600.0,45.5322,45.5471,45.4952,45.5322,12600.0
2012-11-29 12:20:00,61.44,61.51,61.44,61.5,12100.0,45.5322,45.5841,45.5322,45.5767,12100.0
2012-11-29 12:25:00,61.5,61.51,61.46,61.47,9400.0,45.5767,45.5841,45.5471,45.5545,9400.0
2012-11-29 12:30:00,61.47,61.5,61.47,61.5,13300.0,45.5545,45.5767,45.5545,45.5767,13300.0
2012-11-29 12:35:00,61.5,61.52,61.47,61.49,12000.0,45.5767,45.5915,45.5545,45.5693,12000.0
2012-11-29 12:40:00,61.48,61.48,61.42,61.44,10000.0,45.5619,45.5619,45.5174,45.5322,10000.0
2012-11-29 12:45:00,61.43,61.49,61.42,61.47,6700.0,45.5248,45.5693,45.5174,45.5545,6700.0
2012-11-29 12:50:00,61.47,61.51,61.47,61.48,10700.0,45.5545,45.5841,45.5545,45.5619,10700.0
2012-11-29 12:55:00,61.49,61.5,61.43,61.43,8500.0,45.5693,45.5767,45.5248,45.5248,8500.0
2012-11-29 13:00:00,61.43,61.5,61.43,61.5,18000.0,45.5248,45.5767,45.5248,45.5767,18000.0
2012-11-29 13:05:00,61.5,61.5,61.43,61.46,8000.0,45.5767,45.5767,45.5248,45.5471,8000.0
2012-11-29 13:10:00,61.47,61.47,61.41,61.42,9500.0,45.5545,45.5545,45.51,45.5174,9500.0
2012-11-29 13:15:00,61.43,61.47,61.41,61.46,9600.0,45.5248,45.5545,45.51,45.5471,9600.0
2012-11-29 13:20:00,61.45,61.49,61.45,61.48,8500.0,45.5397,45.5693,45.5397,45.5619,8500.0
2012-11-29 13:25:00,61.48,61.52,61.47,61.5,15500.0,45.5619,45.5915,45.5545,45.5767,15500.0
2012-11-29 13:30:00,61.51,61.51,61.48,61.5,32100.0,45.5841,45.5841,45.5619,45.5767,32100.0
2012-11-29 13:35:00,61.49,61.51,61.48,61.5,15300.0,45.5693,45.5841,45.5619,45.5767,15300.0
2012-11-29 13:40:00,61.49,61.49,61.41,61.45,39500.0,45.5693,45.5693,45.51,45.5397,39500.0
2012-11-29 13:45:00,61.44,61.51,61.44,61.5,64700.0,45.5322,45.5841,45.5322,45.5767,64700.0
2012-11-29 13:50:00,61.5,61.56,61.49,61.55,24800.0,45.5767,45.6212,45.5693,45.6138,24800.0
2012-11-29 13:55:00,61.55,61.62,61.55,61.6,36100.0,45.6138,45.6656,45.6138,45.6508,36100.0
2012-11-29 14:00:00,61.59,61.66,61.59,61.65,19600.0,45.6434,45.6953,45.6434,45.6879,19600.0
2012-11-29 14:05:00,61.65,61.67,61.62,61.65,29800.0,45.6879,45.7027,45.6656,45.6879,29800.0
2012-11-29 14:10:00,61.65,61.65,61.62,61.64,9500.0,45.6879,45.6879,45.6656,45.6805,9500.0
2012-11-29 14:15:00,61.65,61.72,61.65,61.72,18700.0,45.6879,45.7397,45.6879,45.7397,18700.0
2012-11-29 14:20:00,61.72,61.72,61.68,61.7,19200.0,45.7397,45.7397,45.7101,45.7249,19200.0
2012-11-29 14:25:00,61.69,61.71,61.65,61.65,35100.0,45.7175,45.7323,45.6879,45.6879,35100.0
2012-11-29 14:30:00,61.66,61.68,61.65,61.66,10300.0,45.6953,45.7101,45.6879,45.6953,10300.0
2012-11-29 14:35:00,61.67,61.7,61.66,61.69,24400.0,45.7027,45.7249,45.6953,45.7175,24400.0
2012-11-29 14:40:00,61.69,61.71,61.67,61.68,28900.0,45.7175,45.7323,45.7027,45.7101,28900.0
2012-11-29 14:45:00,61.68,61.7,61.66,61.66,21500.0,45.7101,45.7249,45.6953,45.6953,21500.0
2012-11-29 14:50:00,61.66,61.68,61.65,61.68,32700.0,45.6953,45.7101,45.6879,45.7101,32700.0
2012-11-29 14:55:00,61.68,61.71,61.65,61.67,40600.0,45.7101,45.7323,45.6879,45.7027,40600.0
2012-11-29 15:00:00,61.67,61.69,61.65,61.66,43100.0,45.7027,45.7175,45.6879,45.6953,43100.0
2012-11-29 15:05:00,61.66,61.71,61.66,61.7,32700.0,45.6953,45.7323,45.6953,45.7249,32700.0
2012-11-29 15:10:00,61.7,61.71,61.63,61.68,42400.0,45.7249,45.7323,45.673,45.7101,42400.0
2012-11-29 15:15:00,61.66,61.72,61.66,61.72,34900.0,45.6953,45.7397,45.6953,45.7397,34900.0
2012-11-29 15:20:00,61.7,61.73,61.63,61.69,68200.0,45.7249,45.7472,45.673,45.7175,68200.0
2012-11-29 15:25:00,61.69,61.73,61.69,61.72,36400.0,45.7175,45.7472,45.7175,45.7397,36400.0
2012-11-29 15:30:00,61.72,61.75,61.7,61.72,37600.0,45.7397,45.762,45.7249,45.7397,37600.0
2012-11-29 15:35:00,61.72,61.73,61.7,61.73,41300.0,45.7397,45.7472,45.7249,45.7472,41300.0
2012-11-29 15:40:00,61.72,61.84,61.71,61.82,39300.0,45.7397,45.8287,45.7323,45.8139,39300.0
2012-11-29 15:45:00,61.82,61.84,61.77,61.82,66500.0,45.8139,45.8287,45.7768,45.8139,66500.0
2012-11-29 15:50:00,61.83,61.84,61.77,61.84,84500.0,45.8213,45.8287,45.7768,45.8287,84500.0
2012-11-29 15:55:00,61.84,61.84,61.76,61.83,109600.0,45.8287,45.8287,45.7694,45.8213,109600.0
2012-11-30 09:30:00,61.93,62.04,61.83,61.94,78300.0,45.8954,45.9769,45.8213,45.9028,78300.0
2012-11-30 09:35:00,61.93,62.18,61.87,62.18,30900.0,45.8954,46.0806,45.8509,46.0806,30900.0
2012-11-30 09:40:00,62.16,62.24,62.08,62.21,25300.0,46.0658,46.1251,46.0065,46.1029,25300.0
2012-11-30 09:45:00,62.23,62.23,61.94,61.94,22600.0,46.1177,46.1177,45.9028,45.9028,22600.0
2012-11-30 09:50:00,61.93,62.04,61.92,61.99,16200.0,45.8954,45.9769,45.888,45.9398,16200.0
2012-11-30 09:55:00,61.97,61.98,61.92,61.94,20800.0,45.925,45.9324,45.888,45.9028,20800.0
2012-11-30 10:00:00,61.95,61.99,61.91,61.98,25300.0,45.9102,45.9398,45.8806,45.9324,25300.0
2012-11-30 10:05:00,61.98,61.99,61.93,61.93,31200.0,45.9324,45.9398,45.8954,45.8954,31200.0
2012-11-30 10:10:00,61.95,61.95,61.88,61.93,19200.0,45.9102,45.9102,45.8583,45.8954,19200.0
2012-11-30 10:15:00,61.94,61.99,61.9,61.97,18700.0,45.9028,45.9398,45.8731,45.925,18700.0
2012-11-30 10:20:00,61.99,61.99,61.92,61.96,58200.0,45.9398,45.9398,45.888,45.9176,58200.0
2012-11-30 10:25:00,61.95,61.96,61.86,61.9,18500.0,45.9102,45.9176,45.8435,45.8731,18500.0
2012-11-30 10:30:00,61.91,61.92,61.8,61.81,19000.0,45.8806,45.888,45.799,45.8064,19000.0
2012-11-30 10:35:00,61.81,61.82,61.77,61.78,18100.0,45.8064,45.8139,45.7768,45.7842,18100.0
2012-11-30 10:40:00,61.78,61.8,61.71,61.75,17400.0,45.7842,45.799,45.7323,45.762,17400.0
2012-11-30 10:45:00,61.75,61.77,61.7,61.7,11600.0,45.762,45.7768,45.7249,45.7249,11600.0
2012-11-30 10:50:00,61.69,61.72,61.68,61.72,10500.0,45.7175,45.7397,45.7101,45.7397,10500.0
2012-11-30 10:55:00,61.73,61.87,61.73,61.85,13200.0,45.7472,45.8509,45.7472,45.8361,13200.0
2012-11-30 11:00:00,61.86,61.9,61.84,61.86,14800.0,45.8435,45.8731,45.8287,45.8435,14800.0
2012-11-30 11:05:00,61.86,61.86,61.76,61.79,20100.0,45.8435,45.8435,45.7694,45.7916,20100.0
2012-11-30 11:10:00,61.79,61.85,61.79,61.8,12800.0,45.7916,45.8361,45.7916,45.799,12800.0
2012-11-30 11:15:00,61.79,61.8,61.74,61.75,10400.0,45.7916,45.799,45.7546,45.762,10400.0
2012-11-30 11:20:00,61.75,61.75,61.69,61.71,13700.0,45.762,45.762,45.7175,45.7323,13700.0
2012-11-30 11:25:00,61.71,61.79,61.7,61.78,11900.0,45.7323,45.7916,45.7249,45.7842,11900.0
2012-11-30 11:30:00,61.78,61.78,61.71,61.72,16300.0,45.7842,45.7842,45.7323,45.7397,16300.0
2012-11-30 11:35:00,61.71,61.73,61.71,61.73,10500.0,45.7323,45.7472,45.7323,45.7472,10500.0
2012-11-30 11:40:00,61.73,61.75,61.67,61.68,18700.0,45.7472,45.762,45.7027,45.7101,18700.0
2012-11-30 11:45:00,61.68,61.7,61.67,61.69,12400.0,45.7101,45.7249,45.7027,45.7175,12400.0
2012-11-30 11:50:00,61.68,61.71,61.64,61.7,21200.0,45.7101,45.7323,45.6805,45.7249,21200.0
2012-11-30 11:55:00,61.71,61.74,61.65,61.69,20100.0,45.7323,45.7546,45.6879,45.7175,20100.0
2012-11-30 12:00:00,61.69,61.7,61.65,61.66,12700.0,45.7175,45.7249,45.6879,45.6953,12700.0
2012-11-30 12:05:00,61.64,61.67,61.64,61.65,17700.0,45.6805,45.7027,45.6805,45.6879,17700.0
2012-11-30 12:10:00,61.65,61.66,61.64,61.66,14800.0,45.6879,45.6953,45.6805,45.6953,14800.0
2012-11-30 12:15:00,61.66,61.72,61.65,61.67,25400.0,45.6953,45.7397,45.6879,45.7027,25400.0
2012-11-30 12:20:00,61.68,61.68,61.63,61.68,12700.0,45.7101,45.7101,45.673,45.7101,12700.0
2012-11-30 12:25:00,61.69,61.69,61.64,61.67,12700.0,45.7175,45.7175,45.6805,45.7027,12700.0
2012-11-30 12:30:00,61.67,61.69,61.65,61.66,17100.0,45.7027,45.7175,45.6879,45.6953,17100.0
2012-11-30 12:35:00,61.65,61.67,61.65,61.66,9200.0,45.6879,45.7027,45.6879,45.6953,9200.0
2012-11-30 12:40:00,61.67,61.67,61.62,61.63,9900.0,45.7027,45.7027,45.6656,45.673,9900.0
2012-11-30 12:45:00,61.64,61.69,61.57,61.68,16900.0,45.6805,45.7175,45.6286,45.7101,16900.0
2012-11-30 12:50:00,61.67,61.67,61.56,61.63,13300.0,45.7027,45.7027,45.6212,45.673,13300.0
2012-11-30 12:55:00,61.64,61.67,61.62,61.65,11100.0,45.6805,45.7027,45.6656,45.6879,11100.0
2012-11-30 13:00:00,61.65,61.72,61.64,61.68,17500.0,45.6879,45.7397,45.6805,45.7101,17500.0
2012-11-30 13:05:00,61.69,61.7,61.69,61.7,10000.0,45.7175,45.7249,45.7175,45.7249,10000.0
2012-11-30 13:10:00,61.7,61.72,61.67,61.7,13200.0,45.7249,45.7397,45.7027,45.7249,13200.0
2012-11-30 13:15:00,61.7,61.72,61.68,61.69,11400.0,45.7249,45.7397,45.7101,45.7175,11400.0
2012-11-30 13:20:00,61.7,61.8,61.7,61.79,12600.0,45.7249,45.799,45.7249,45.7916,12600.0
2012-11-30 13:25:00,61.79,61.8,61.73,61.73,20300.0,45.7916,45.799,45.7472,45.7472,20300.0
2012-11-30 13:30:00,61.73,61.77,61.73,61.77,9100.0,45.7472,45.7768,45.7472,45.7768,9100.0
2012-11-30 13:35:00,61.76,61.77,61.71,61.75,11500.0,45.7694,45.7768,45.7323,45.762,11500.0
2012-11-30 13:40:00,61.74,61.77,61.72,61.75,9100.0,45.7546,45.7768,45.7397,45.762,9100.0
2012-11-30 13:45:00,61.75,61.8,61.75,61.8,13600.0,45.762,45.799,45.762,45.799,13600.0
2012-11-30 13:50:00,61.8,61.8,61.75,61.77,14900.0,45.799,45.799,45.762,45.7768,14900.0
2012-11-30 13:55:00,61.75,61.8,61.73,61.77,21000.0,45.762,45.799,45.7472,45.7768,21000.0
2012-11-30 14:00:00,61.77,61.78,61.74,61.78,16300.0,45.7768,45.7842,45.7546,45.7842,16300.0
2012-11-30 14:05:00,61.78,61.8,61.77,61.8,22600.0,45.7842,45.799,45.7768,45.799,22600.0
2012-11-30 14:10:00,61.79,61.82,61.78,61.8,12800.0,45.7916,45.8139,45.7842,45.799,12800.0
2012-11-30 14:15:00,61.8,61.81,61.78,61.78,13000.0,45.799,45.8064,45.7842,45.7842,13000.0
2012-11-30 14:20:00,61.78,61.82,61.78,61.8,22300.0,45.7842,45.8139,45.7842,45.799,22300.0
2012-11-30 14:25:00,61.81,61.83,61.79,61.8,18300.0,45.8064,45.8213,45.7916,45.799,18300.0
2012-11-30 14:30:00,61.8,61.8,61.77,61.78,16500.0,45.799,45.799,45.7768,45.7842,16500.0
2012-11-30 14:35:00,61.77,61.78,61.72,61.73,15700.0,45.7768,45.7842,45.7397,45.7472,15700.0
2012-11-30 14:40:00,61.72,61.73,61.69,61.69,17500.0,45.7397,45.7472,45.7175,45.7175,17500.0
2012-11-30 14:45:00,61.69,61.7,61.65,61.66,22200.0,45.7175,45.7249,45.6879,45.6953,22200.0
2012-11-30 14:50:00,61.67,61.67,61.59,61.59,29300.0,45.7027,45.7027,45.6434,45.6434,29300.0
2012-11-30 14:55:00,61.6,61.61,61.57,61.6,18400.0,45.6508,45.6582,45.6286,45.6508,18400.0
2012-11-30 15:00:00,61.6,61.6,61.57,61.58,21500.0,45.6508,45.6508,45.6286,45.636,21500.0
2012-11-30 15:05:00,61.57,61.6,61.55,61.6,32000.0,45.6286,45.6508,45.6138,45.6508,32000.0
2012-11-30 15:10:00,61.6,61.64,61.59,61.61,34500.0,45.6508,45.6805,45.6434,45.6582,34500.0
2012-11-30 15:15:00,61.62,61.65,61.53,61.53,35400.0,45.6656,45.6879,45.5989,45.5989,35400.0
2012-11-30 15:20:00,61.53,61.58,61.51,61.51,43200.0,45.5989,45.636,45.5841,45.5841,43200.0
2012-11-30 15:25:00,61.5,61.53,61.47,61.49,37100.0,45.5767,45.5989,45.5545,45.5693,37100.0
2012-11-30 15:30:00,61.5,61.52,61.48,61.5,45400.0,45.5767,45.5915,45.5619,45.5767,45400.0
2012-11-30 15:35:00,61.5,61.6,61.49,61.58,42700.0,45.5767,45.6508,45.5693,45.636,42700.0
2012-11-30 15:40:00,61.59,61.6,61.5,61.5,57700.0,45.6434,45.6508,45.5767,45.5767,57700.0
2012-11-30 15:45:00,61.5,61.6,61.48,61.54,135700.0,45.5767,45.6508,45.5619,45.6064,135700.0
2012-11-30 15:50:00,61.54,61.73,61.54,61.7,99500.0,45.6064,45.7472,45.6064,45.7249,99500.0
2012-11-30 15:55:00,61.71,61.77,61.55,61.58,379700.0,45.7323,45.7768,45.6138,45.636,379700.0
2012-12-03 09:30:00,61.96,62.61,61.91,62.56,96100.0,45.9176,46.3993,45.8806,46.3623,96100.0
2012-12-03 09:35:00,62.56,62.56,62.24,62.31,56500.0,46.3623,46.3623,46.1251,46.177,56500.0
2012-12-03 09:40:00,62.3,62.3,61.84,61.84,24300.0,46.1696,46.1696,45.8287,45.8287,24300.0
2012-12-03 09:45:00,61.85,61.86,61.71,61.75,39500.0,45.8361,45.8435,45.7323,45.762,39500.0
2012-12-03 09:50:00,61.74,61.76,61.6,61.65,27300.0,45.7546,45.7694,45.6508,45.6879,27300.0
2012-12-03 09:55:00,61.65,61.66,61.49,61.54,22300.0,45.6879,45.6953,45.5693,45.6064,22300.0
2012-12-03 10:00:00,61.53,61.57,61.35,61.46,26000.0,45.5989,45.6286,45.4655,45.5471,26000.0
2012-12-03 10:05:00,61.46,61.64,61.44,61.59,19000.0,45.5471,45.6805,45.5322,45.6434,19000.0
2012-12-03 10:10:00,61.59,61.73,61.58,61.67,17600.0,45.6434,45.7472,45.636,45.7027,17600.0
2012-12-03 10:15:00,61.68,61.71,61.63,61.67,14400.0,45.7101,45.7323,45.673,45.7027,14400.0
2012-12-03 10:20:00,61.69,61.78,61.68,61.78,9200.0,45.7175,45.7842,45.7101,45.7842,9200.0
2012-12-03 10:25:00,61.78,61.78,61.66,61.67,12100.0,45.7842,45.7842,45.6953,45.7027,12100.0
2012-12-03 10:30:00,61.67,61.71,61.62,61.65,13800.0,45.7027,45.7323,45.6656,45.6879,13800.0
2012-12-03 10:35:00,61.66,61.71,61.64,61.69,13300.0,45.6953,45.7323,45.6805,45.7175,13300.0
2012-12-03 10:40:00,61.69,61.75,61.69,61.72,15000.0,45.7175,45.762,45.7175,45.7397,15000.0
2012-12-03 10:45:00,61.71,61.78,61.7,61.78,10200.0,45.7323,45.7842,45.7249,45.7842,10200.0
2012-12-03 10:50:00,61.77,61.77,61.64,61.66,15800.0,45.7768,45.7768,45.6805,45.6953,15800.0
2012-12-03 10:55:00,61.66,61.67,61.6,61.64,10900.0,45.6953,45.7027,45.6508,45.6805,10900.0
2012-12-03 11:00:00,61.64,61.65,61.6,61.62,17000.0,45.6805,45.6879,45.6508,45.6656,17000.0
2012-12-03 11:05:00,61.62,61.67,61.62,61.64,11200.0,45.6656,45.7027,45.6656,45.6805,11200.0
2012-12-03 11:10:00,61.64,61.66,61.63,61.65,11900.0,45.6805,45.6953,45.673,45.6879,11900.0
2012-12-03 11:15:00,61.65,61.69,61.64,61.67,13000.0,45.6879,45.7175,45.6805,45.7027,13000.0
2012-12-03 11:20:00,61.68,61.68,61.61,61.62,13000.0,45.7101,45.7101,45.6582,45.6656,13000.0
2012-12-03 11:25:00,61.61,61.65,61.6,61.64,13500.0,45.6582,45.6879,45.6508,45.6805,13500.0
2012-12-03 11:30:00,61.64,61.7,61.6,61.67,23600.0,45.6805,45.7249,45.6508,45.7027,23600.0
2012-12-03 11:35:00,61.67,61.68,61.65,61.67,10800.0,45.7027,45.7101,45.6879,45.7027,10800.0
2012-12-03 11:40:00,61.67,61.69,61.64,61.66,14200.0,45.7027,45.7175,45.6805,45.6953,14200.0
2012-12-03 11:45:00,61.66,61.68,61.65,61.66,11800.0,45.6953,45.7101,45.6879,45.6953,11800.0
2012-12-03 11:50:00,61.66,61.71,61.66,61.7,11000.0,45.6953,45.7323,45.6953,45.7249,11000.0
2012-12-03 11:55:00,61.7,61.73,61.69,61.71,16300.0,45.7249,45.7472,45.7175,45.7323,16300.0
2012-12-03 12:00:00,61.71,61.72,61.61,61.63,17100.0,45.7323,45.7397,45.6582,45.673,17100.0
2012-12-03 12:05:00,61.63,61.63,61.6,61.61,10600.0,45.673,45.673,45.6508,45.6582,10600.0
2012-12-03 12:10:00,61.61,61.61,61.58,61.58,11600.0,45.6582,45.6582,45.636,45.636,11600.0
2012-12-03 12:15:00,61.58,61.6,61.49,61.51,55800.0,45.636,45.6508,45.5693,45.5841,55800.0
2012-12-03 12:20:00,61.51,61.51,61.47,61.49,83600.0,45.5841,45.5841,45.5545,45.5693,83600.0
2012-12-03 12:25:00,61.49,61.56,61.49,61.56,16200.0,45.5693,45.6212,45.5693,45.6212,16200.0
2012-12-03 12:30:00,61.55,61.61,61.55,61.57,8700.0,45.6138,45.6582,45.6138,45.6286,8700.0
2012-12-03 12:35:00,61.57,61.58,61.55,61.55,6700.0,45.6286,45.636,45.6138,45.6138,6700.0
2012-12-03 12:40:00,61.56,61.56,61.5,61.52,7800.0,45.6212,45.6212,45.5767,45.5915,7800.0
2012-12-03 12:45:00,61.51,61.55,61.48,61.48,60500.0,45.5841,45.6138,45.5619,45.5619,60500.0
2012-12-03 12:50:00,61.49,61.51,61.44,61.45,41500.0,45.5693,45.5841,45.5322,45.5397,41500.0
2012-12-03 12:55:00,61.45,61.46,61.42,61.43,10800.0,45.5397,45.5471,45.5174,45.5248,10800.0
2012-12-03 13:00:00,61.43,61.47,61.36,61.4,20300.0,45.5248,45.5545,45.473,45.5026,20300.0
2012-12-03 13:05:00,61.4,61.45,61.4,61.41,7500.0,45.5026,45.5397,45.5026,45.51,7500.0
2012-12-03 13:10:00,61.42,61.46,61.4,61.45,13900.0,45.5174,45.5471,45.5026,45.5397,13900.0
2012-12-03 13:15:00,61.45,61.45,61.37,61.38,12700.0,45.5397,45.5397,45.4804,45.4878,12700.0
2012-12-03 13:20:00,61.38,61.38,61.33,61.35,17000.0,45.4878,45.4878,45.4507,45.4655,17000.0
2012-12-03 13:25:00,61.35,61.38,61.34,61.38,5500.0,45.4655,45.4878,45.4581,45.4878,5500.0
2012-12-03 13:30:00,61.37,61.37,61.29,61.29,22800.0,45.4804,45.4804,45.4211,45.4211,22800.0
2012-12-03 13:35:00,61.3,61.31,61.19,61.23,38100.0,45.4285,45.4359,45.347,45.3766,38100.0
2012-12-03 13:40:00,61.24,61.26,61.22,61.24,10500.0,45.384,45.3988,45.3692,45.384,10500.0
2012-12-03 13:45:00,61.24,61.28,61.24,61.27,4500.0,45.384,45.4137,45.384,45.4063,4500.0
2012-12-03 13:50:00,61.27,61.32,61.27,61.3,14900.0,45.4063,45.4433,45.4063,45.4285,14900.0
2012-12-03 13:55:00,61.31,61.33,61.3,61.32,8200.0,45.4359,45.4507,45.4285,45.4433,8200.0
2012-12-03 14:00:00,61.31,61.34,61.29,61.33,11200.0,45.4359,45.4581,45.4211,45.4507,11200.0
2012-12-03 14:05:00,61.33,61.4,61.33,61.4,12600.0,45.4507,45.5026,45.4507,45.5026,12600.0
2012-12-03 14:10:00,61.41,61.41,61.35,61.38,6800.0,45.51,45.51,45.4655,45.4878,6800.0
2012-12-03 14:15:00,61.38,61.42,61.38,61.38,8400.0,45.4878,45.5174,45.4878,45.4878,8400.0
2012-12-03 14:20:00,61.39,61.39,61.34,61.37,13900.0,45.4952,45.4952,45.4581,45.4804,13900.0
2012-12-03 14:25:00,61.38,61.39,61.34,61.38,9200.0,45.4878,45.4952,45.4581,45.4878,9200.0
2012-12-03 14:30:00,61.38,61.4,61.36,61.39,16100.0,45.4878,45.5026,45.473,45.4952,16100.0
2012-12-03 14:35:00,61.39,61.4,61.31,61.31,16000.0,45.4952,45.5026,45.4359,45.4359,16000.0
2012-12-03 14:40:00,61.3,61.39,61.3,61.37,17200.0,45.4285,45.4952,45.4285,45.4804,17200.0
2012-12-03 14:45:00,61.36,61.38,61.33,61.35,18300.0,45.473,45.4878,45.4507,45.4655,18300.0
2012-12-03 14:50:00,61.35,61.39,61.34,61.38,10900.0,45.4655,45.4952,45.4581,45.4878,10900.0
2012-12-03 14:55:00,61.38,61.4,61.34,61.39,16800.0,45.4878,45.5026,45.4581,45.4952,16800.0
2012-12-03 15:00:00,61.39,61.51,61.38,61.38,26900.0,45.4952,45.5841,45.4878,45.4878,26900.0
2012-12-03 15:05:00,61.38,61.39,61.29,61.29,22900.0,45.4878,45.4952,45.4211,45.4211,22900.0
2012-12-03 15:10:00,61.29,61.33,61.26,61.3,24500.0,45.4211,45.4507,45.3988,45.4285,24500.0
2012-12-03 15:15:00,61.3,61.31,61.2,61.21,23500.0,45.4285,45.4359,45.3544,45.3618,23500.0
2012-12-03 15:20:00,61.22,61.25,61.22,61.24,25300.0,45.3692,45.3914,45.3692,45.384,25300.0
2012-12-03 15:25:00,61.25,61.25,61.17,61.2,30600.0,45.3914,45.3914,45.3321,45.3544,30600.0
2012-12-03 15:30:00,61.21,61.23,61.16,61.21,35700.0,45.3618,45.3766,45.3247,45.3618,35700.0
2012-12-03 15:35:00,61.21,61.26,61.21,61.24,55700.0,45.3618,45.3988,45.3618,45.384,55700.0
2012-12-03 15:40:00,61.24,61.26,61.21,61.24,36200.0,45.384,45.3988,45.3618,45.384,36200.0
2012-12-03 15:45:00,61.25,61.27,61.17,61.17,69300.0,45.3914,45.4063,45.3321,45.3321,69300.0
2012-12-03 15:50:00,61.16,61.23,61.16,61.21,57600.0,45.3247,45.3766,45.3247,45.3618,57600.0
2012-12-03 15:55:00,61.22,61.22,61.06,61.07,112000.0,45.3692,45.3692,45.2506,45.258,112000.0
2012-12-04 09:30:00,60.96,61.15,60.92,61.14,43400.0,45.1765,45.3173,45.1469,45.3099,43400.0
2012-12-04 09:35:00,61.12,61.15,60.92,61.06,20900.0,45.2951,45.3173,45.1469,45.2506,20900.0
2012-12-04 09:40:00,61.06,61.18,61.06,61.13,19400.0,45.2506,45.3396,45.2506,45.3025,19400.0
2012-12-04 09:45:00,61.17,61.19,61.09,61.12,14400.0,45.3321,45.347,45.2729,45.2951,14400.0
2012-12-04 09:50:00,61.11,61.22,61.11,61.19,10200.0,45.2877,45.3692,45.2877,45.347,10200.0
2012-12-04 09:55:00,61.16,61.17,61.06,61.07,15700.0,45.3247,45.3321,45.2506,45.258,15700.0
2012-12-04 10:00:00,61.06,61.07,60.99,60.99,11600.0,45.2506,45.258,45.1988,45.1988,11600.0
2012-12-04 10:05:00,60.99,61.26,60.97,61.24,78300.0,45.1988,45.3988,45.1839,45.384,78300.0
2012-12-04 10:10:00,61.23,61.28,61.18,61.26,13100.0,45.3766,45.4137,45.3396,45.3988,13100.0
2012-12-04 10:15:00,61.27,61.27,61.12,61.12,23000.0,45.4063,45.4063,45.2951,45.2951,23000.0
2012-12-04 10:20:00,61.12,61.16,61.04,61.06,7800.0,45.2951,45.3247,45.2358,45.2506,7800.0
2012-12-04 10:25:00,61.06,61.06,60.95,60.96,9300.0,45.2506,45.2506,45.1691,45.1765,9300.0
2012-12-04 10:30:00,60.98,60.99,60.93,60.95,34400.0,45.1913,45.1988,45.1543,45.1691,34400.0
2012-12-04 10:35:00,60.94,60.98,60.89,60.95,5400.0,45.1617,45.1913,45.1246,45.1691,5400.0
2012-12-04 10:40:00,60.95,60.98,60.94,60.97,8900.0,45.1691,45.1913,45.1617,45.1839,8900.0
2012-12-04 10:45:00,60.96,61.05,60.94,61.01,16100.0,45.1765,45.2432,45.1617,45.2136,16100.0
2012-12-04 10:50:00,61.03,61.05,60.95,60.97,8200.0,45.2284,45.2432,45.1691,45.1839,8200.0
2012-12-04 10:55:00,60.95,61.01,60.94,61.01,6100.0,45.1691,45.2136,45.1617,45.2136,6100.0
2012-12-04 11:00:00,60.99,61.02,60.96,60.96,7600.0,45.1988,45.221,45.1765,45.1765,7600.0
2012-12-04 11:05:00,60.95,60.95,60.86,60.87,40600.0,45.1691,45.1691,45.1024,45.1098,40600.0
2012-12-04 11:10:00,60.86,60.89,60.82,60.88,14100.0,45.1024,45.1246,45.0728,45.1172,14100.0
2012-12-04 11:15:00,60.88,60.98,60.88,60.98,10700.0,45.1172,45.1913,45.1172,45.1913,10700.0
2012-12-04 11:20:00,60.98,61.01,60.95,60.96,11600.0,45.1913,45.2136,45.1691,45.1765,11600.0
2012-12-04 11:25:00,60.94,60.98,60.93,60.94,10600.0,45.1617,45.1913,45.1543,45.1617,10600.0
2012-12-04 11:30:00,60.92,60.98,60.92,60.98,5400.0,45.1469,45.1913,45.1469,45.1913,5400.0
2012-12-04 11:35:00,60.97,60.99,60.95,60.96,7600.0,45.1839,45.1988,45.1691,45.1765,7600.0
2012-12-04 11:40:00,60.95,61.12,60.94,61.12,11000.0,45.1691,45.2951,45.1617,45.2951,11000.0
2012-12-04 11:45:00,61.12,61.13,61.05,61.06,23700.0,45.2951,45.3025,45.2432,45.2506,23700.0
2012-12-04 11:50:00,61.08,61.08,61.01,61.03,11100.0,45.2655,45.2655,45.2136,45.2284,11100.0
2012-12-04 11:55:00,61.03,61.06,61.03,61.05,8400.0,45.2284,45.2506,45.2284,45.2432,8400.0
2012-12-04 12:00:00,61.05,61.06,60.92,60.92,8500.0,45.2432,45.2506,45.1469,45.1469,8500.0
2012-12-04 12:05:00,60.93,60.96,60.89,60.94,8400.0,45.1543,45.1765,45.1246,45.1617,8400.0
2012-12-04 12:10:00,60.95,60.96,60.9,60.92,9700.0,45.1691,45.1765,45.1321,45.1469,9700.0
2012-12-04 12:15:00,60.93,60.97,60.92,60.96,7800.0,45.1543,45.1839,45.1469,45.1765,7800.0
2012-12-04 12:20:00,60.96,60.96,60.89,60.89,11000.0,45.1765,45.1765,45.1246,45.1246,11000.0
2012-12-04 12:25:00,60.88,61.02,60.85,60.96,17700.0,45.1172,45.221,45.095,45.1765,17700.0
2012-12-04 12:30:00,60.95,60.97,60.91,60.94,9800.0,45.1691,45.1839,45.1395,45.1617,9800.0
2012-12-04 12:35:00,60.94,60.97,60.86,60.9,12500.0,45.1617,45.1839,45.1024,45.1321,12500.0
2012-12-04 12:40:00,60.89,60.93,60.87,60.92,8100.0,45.1246,45.1543,45.1098,45.1469,8100.0
2012-12-04 12:45:00,60.92,60.95,60.9,60.92,11200.0,45.1469,45.1691,45.1321,45.1469,11200.0
2012-12-04 12:50:00,60.91,60.93,60.87,60.89,9400.0,45.1395,45.1543,45.1098,45.1246,9400.0
2012-12-04 12:55:00,60.91,60.93,60.88,60.92,7300.0,45.1395,45.1543,45.1172,45.1469,7300.0
2012-12-04 13:00:00,60.91,60.92,60.85,60.87,15700.0,45.1395,45.1469,45.095,45.1098,15700.0
2012-12-04 13:05:00,60.87,60.93,60.87,60.91,9700.0,45.1098,45.1543,45.1098,45.1395,9700.0
2012-12-04 13:10:00,60.88,60.92,60.87,60.92,6800.0,45.1172,45.1469,45.1098,45.1469,6800.0
2012-12-04 13:15:00,60.91,60.95,60.88,60.9,13800.0,45.1395,45.1691,45.1172,45.1321,13800.0
2012-12-04 13:20:00,60.91,61.01,60.91,60.98,8800.0,45.1395,45.2136,45.1395,45.1913,8800.0
2012-12-04 13:25:00,61.0,61.11,60.98,61.08,10400.0,45.2062,45.2877,45.1913,45.2655,10400.0
2012-12-04 13:30:00,61.09,61.12,61.05,61.05,12200.0,45.2729,45.2951,45.2432,45.2432,12200.0
2012-12-04 13:35:00,61.07,61.09,61.02,61.02,13100.0,45.258,45.2729,45.221,45.221,13100.0
2012-12-04 13:40:00,61.02,61.13,61.02,61.08,13600.0,45.221,45.3025,45.221,45.2655,13600.0
2012-12-04 13:45:00,61.06,61.08,61.04,61.07,7900.0,45.2506,45.2655,45.2358,45.258,7900.0
2012-12-04 13:50:00,61.08,61.21,61.08,61.21,9800.0,45.2655,45.3618,45.2655,45.3618,9800.0
2012-12-04 13:55:00,61.22,61.25,61.19,61.22,8200.0,45.3692,45.3914,45.347,45.3692,8200.0
2012-12-04 14:00:00,61.24,61.28,61.2,61.27,11500.0,45.384,45.4137,45.3544,45.4063,11500.0
2012-12-04 14:05:00,61.27,61.28,61.21,61.21,12800.0,45.4063,45.4137,45.3618,45.3618,12800.0
2012-12-04 14:10:00,61.21,61.23,61.17,61.18,17800.0,45.3618,45.3766,45.3321,45.3396,17800.0
2012-12-04 14:15:00,61.18,61.24,61.18,61.2,17000.0,45.3396,45.384,45.3396,45.3544,17000.0
2012-12-04 14:20:00,61.21,61.28,61.21,61.25,23700.0,45.3618,45.4137,45.3618,45.3914,23700.0
2012-12-04 14:25:00,61.24,61.24,61.15,61.15,11300.0,45.384,45.384,45.3173,45.3173,11300.0
2012-12-04 14:30:00,61.16,61.16,61.12,61.16,10400.0,45.3247,45.3247,45.2951,45.3247,10400.0
2012-12-04 14:35:00,61.15,61.16,61.1,61.1,10300.0,45.3173,45.3247,45.2803,45.2803,10300.0
2012-12-04 14:40:00,61.1,61.22,61.1,61.2,15500.0,45.2803,45.3692,45.2803,45.3544,15500.0
2012-12-04 14:45:00,61.19,61.23,61.19,61.22,11800.0,45.347,45.3766,45.347,45.3692,11800.0
2012-12-04 14:50:00,61.22,61.29,61.22,61.25,10700.0,45.3692,45.4211,45.3692,45.3914,10700.0
2012-12-04 14:55:00,61.25,61.25,61.19,61.21,10900.0,45.3914,45.3914,45.347,45.3618,10900.0
2012-12-04 15:00:00,61.2,61.26,61.2,61.25,18300.0,45.3544,45.3988,45.3544,45.3914,18300.0
2012-12-04 15:05:00,61.26,61.35,61.26,61.32,14500.0,45.3988,45.4655,45.3988,45.4433,14500.0
2012-12-04 15:10:00,61.32,61.32,61.25,61.26,11200.0,45.4433,45.4433,45.3914,45.3988,11200.0
2012-12-04 15:15:00,61.27,61.28,61.22,61.26,21500.0,45.4063,45.4137,45.3692,45.3988,21500.0
2012-12-04 15:20:00,61.25,61.27,61.22,61.26,21200.0,45.3914,45.4063,45.3692,45.3988,21200.0
2012-12-04 15:25:00,61.26,61.31,61.26,61.28,18500.0,45.3988,45.4359,45.3988,45.4137,18500.0
2012-12-04 15:30:00,61.29,61.3,61.21,61.22,23900.0,45.4211,45.4285,45.3618,45.3692,23900.0
2012-12-04 15:35:00,61.21,61.29,61.19,61.29,24000.0,45.3618,45.4211,45.347,45.4211,24000.0
2012-12-04 15:40:00,61.28,61.28,61.21,61.26,22900.0,45.4137,45.4137,45.3618,45.3988,22900.0
2012-12-04 15:45:00,61.27,61.27,61.16,61.2,26700.0,45.4063,45.4063,45.3247,45.3544,26700.0
2012-12-04 15:50:00,61.2,61.22,61.12,61.15,27600.0,45.3544,45.3692,45.2951,45.3173,27600.0
2012-12-04 15:55:00,61.15,61.21,61.14,61.17,66300.0,45.3173,45.3618,45.3099,45.3321,66300.0
2012-12-05 09:30:00,61.23,61.35,61.18,61.29,34400.0,45.3766,45.4655,45.3396,45.4211,34400.0
2012-12-05 09:35:00,61.28,61.34,61.19,61.33,27100.0,45.4137,45.4581,45.347,45.4507,27100.0
2012-12-05 09:40:00,61.32,61.36,61.21,61.23,85800.0,45.4433,45.473,45.3618,45.3766,85800.0
2012-12-05 09:45:00,61.21,61.26,61.11,61.2,36000.0,45.3618,45.3988,45.2877,45.3544,36000.0
2012-12-05 09:50:00,61.18,61.2,61.13,61.16,16100.0,45.3396,45.3544,45.3025,45.3247,16100.0
2012-12-05 09:55:00,61.18,61.21,61.06,61.08,16900.0,45.3396,45.3618,45.2506,45.2655,16900.0
2012-12-05 10:00:00,61.07,61.2,60.99,61.02,28700.0,45.258,45.3544,45.1988,45.221,28700.0
2012-12-05 10:05:00,61.04,61.16,61.03,61.11,24200.0,45.2358,45.3247,45.2284,45.2877,24200.0
2012-12-05 10:10:00,61.1,61.16,61.1,61.15,16900.0,45.2803,45.3247,45.2803,45.3173,16900.0
2012-12-05 10:15:00,61.17,61.27,61.16,61.27,12000.0,45.3321,45.4063,45.3247,45.4063,12000.0
2012-12-05 10:20:00,61.24,61.29,61.15,61.15,11600.0,45.384,45.4211,45.3173,45.3173,11600.0
2012-12-05 10:25:00,61.14,61.14,61.06,61.06,50500.0,45.3099,45.3099,45.2506,45.2506,50500.0
2012-12-05 10:30:00,61.06,61.17,61.04,61.14,28700.0,45.2506,45.3321,45.2358,45.3099,28700.0
2012-12-05 10:35:00,61.13,61.16,61.09,61.13,36400.0,45.3025,45.3247,45.2729,45.3025,36400.0
2012-12-05 10:40:00,61.14,61.18,61.04,61.17,65500.0,45.3099,45.3396,45.2358,45.3321,65500.0
2012-12-05 10:45:00,61.18,61.37,61.1,61.35,160400.0,45.3396,45.4804,45.2803,45.4655,160400.0
2012-12-05 10:50:00,61.35,61.36,61.2,61.2,27700.0,45.4655,45.473,45.3544,45.3544,27700.0
2012-12-05 10:55:00,61.15,61.17,61.08,61.17,14700.0,45.3173,45.3321,45.2655,45.3321,14700.0
2012-12-05 11:00:00,61.16,61.16,61.08,61.13,14000.0,45.3247,45.3247,45.2655,45.3025,14000.0
2012-12-05 11:05:00,61.12,61.18,61.09,61.1,11800.0,45.2951,45.3396,45.2729,45.2803,11800.0
2012-12-05 11:10:00,61.11,61.23,61.11,61.21,17800.0,45.2877,45.3766,45.2877,45.3618,17800.0
2012-12-05 11:15:00,61.2,61.24,61.17,61.18,8500.0,45.3544,45.384,45.3321,45.3396,8500.0
2012-12-05 11:20:00,61.17,61.2,61.14,61.2,9700.0,45.3321,45.3544,45.3099,45.3544,9700.0
2012-12-05 11:25:00,61.19,61.27,61.16,61.25,13400.0,45.347,45.4063,45.3247,45.3914,13400.0
2012-12-05 11:30:00,61.23,61.44,61.23,61.4,12800.0,45.3766,45.5322,45.3766,45.5026,12800.0
2012-12-05 11:35:00,61.41,61.42,61.35,61.41,9800.0,45.51,45.5174,45.4655,45.51,9800.0
2012-12-05 11:40:00,61.41,61.47,61.38,61.45,8200.0,45.51,45.5545,45.4878,45.5397,8200.0
2012-12-05 11:45:00,61.44,61.46,61.43,61.45,8200.0,45.5322,45.5471,45.5248,45.5397,8200.0
2012-12-05 11:50:00,61.46,61.48,61.44,61.47,9800.0,45.5471,45.5619,45.5322,45.5545,9800.0
2012-12-05 11:55:00,61.49,61.62,61.48,61.6,104000.0,45.5693,45.6656,45.5619,45.6508,104000.0
2012-12-05 12:00:00,61.6,61.72,61.6,61.72,12400.0,45.6508,45.7397,45.6508,45.7397,12400.0
2012-12-05 12:05:00,61.72,61.8,61.72,61.77,18600.0,45.7397,45.799,45.7397,45.7768,18600.0
2012-12-05 12:10:00,61.77,61.78,61.71,61.72,9600.0,45.7768,45.7842,45.7323,45.7397,9600.0
2012-12-05 12:15:00,61.72,61.77,61.71,61.75,26100.0,45.7397,45.7768,45.7323,45.762,26100.0
2012-12-05 12:20:00,61.75,61.77,61.73,61.74,9700.0,45.762,45.7768,45.7472,45.7546,9700.0
2012-12-05 12:25:00,61.73,61.73,61.7,61.71,11100.0,45.7472,45.7472,45.7249,45.7323,11100.0
2012-12-05 12:30:00,61.71,61.78,61.69,61.69,17400.0,45.7323,45.7842,45.7175,45.7175,17400.0
2012-12-05 12:35:00,61.7,61.74,61.69,61.73,24200.0,45.7249,45.7546,45.7175,45.7472,24200.0
2012-12-05 12:40:00,61.75,61.86,61.73,61.85,15100.0,45.762,45.8435,45.7472,45.8361,15100.0
2012-12-05 12:45:00,61.86,61.9,61.84,61.85,20500.0,45.8435,45.8731,45.8287,45.8361,20500.0
2012-12-05 12:50:00,61.85,61.92,61.85,61.91,13800.0,45.8361,45.888,45.8361,45.8806,13800.0
2012-12-05 12:55:00,61.91,61.95,61.91,61.92,18000.0,45.8806,45.9102,45.8806,45.888,18000.0
2012-12-05 13:00:00,61.92,61.95,61.89,61.94,30300.0,45.888,45.9102,45.8657,45.9028,30300.0
2012-12-05 13:05:00,61.94,61.99,61.92,61.99,20600.0,45.9028,45.9398,45.888,45.9398,20600.0
2012-12-05 13:10:00,61.99,62.03,61.96,62.02,20300.0,45.9398,45.9695,45.9176,45.9621,20300.0
2012-12-05 13:15:00,62.02,62.03,61.95,61.97,27300.0,45.9621,45.9695,45.9102,45.925,27300.0
2012-12-05 13:20:00,61.96,62.01,61.94,61.94,16200.0,45.9176,45.9547,45.9028,45.9028,16200.0
2012-12-05 13:25:00,61.95,61.97,61.92,61.95,22000.0,45.9102,45.925,45.888,45.9102,22000.0
2012-12-05 13:30:00,61.95,61.96,61.91,61.94,31000.0,45.9102,45.9176,45.8806,45.9028,31000.0
2012-12-05 13:35:00,61.94,61.95,61.89,61.91,76800.0,45.9028,45.9102,45.8657,45.8806,76800.0
2012-12-05 13:40:00,61.9,62.01,61.89,61.95,30000.0,45.8731,45.9547,45.8657,45.9102,30000.0
2012-12-05 13:45:00,61.95,61.98,61.91,61.93,66900.0,45.9102,45.9324,45.8806,45.8954,66900.0
2012-12-05 13:50:00,61.93,61.96,61.93,61.96,19100.0,45.8954,45.9176,45.8954,45.9176,19100.0
2012-12-05 13:55:00,61.96,61.96,61.91,61.92,36200.0,45.9176,45.9176,45.8806,45.888,36200.0
2012-12-05 14:00:00,61.92,61.98,61.92,61.93,28500.0,45.888,45.9324,45.888,45.8954,28500.0
2012-12-05 14:05:00,61.92,61.97,61.92,61.94,31600.0,45.888,45.925,45.888,45.9028,31600.0
2012-12-05 14:10:00,61.94,61.96,61.91,61.96,18900.0,45.9028,45.9176,45.8806,45.9176,18900.0
2012-12-05 14:15:00,61.96,62.05,61.95,62.04,20100.0,45.9176,45.9843,45.9102,45.9769,20100.0
2012-12-05 14:20:00,62.03,62.04,61.92,61.92,14900.0,45.9695,45.9769,45.888,45.888,14900.0
2012-12-05 14:25:00,61.93,61.95,61.91,61.92,23400.0,45.8954,45.9102,45.8806,45.888,23400.0
2012-12-05 14:30:00,61.93,61.95,61.88,61.88,35400.0,45.8954,45.9102,45.8583,45.8583,35400.0
2012-12-05 14:35:00,61.88,61.91,61.83,61.83,35200.0,45.8583,45.8806,45.8213,45.8213,35200.0
2012-12-05 14:40:00,61.84,61.86,61.78,61.79,51400.0,45.8287,45.8435,45.7842,45.7916,51400.0
2012-12-05 14:45:00,61.77,61.81,61.73,61.78,47800.0,45.7768,45.8064,45.7472,45.7842,47800.0
2012-12-05 14:50:00,61.79,61.88,61.75,61.83,28000.0,45.7916,45.8583,45.762,45.8213,28000.0
2012-12-05 14:55:00,61.83,61.84,61.75,61.76,29500.0,45.8213,45.8287,45.762,45.7694,29500.0
2012-12-05 15:00:00,61.76,61.8,61.74,61.8,40200.0,45.7694,45.799,45.7546,45.799,40200.0
2012-12-05 15:05:00,61.8,61.83,61.79,61.83,33300.0,45.799,45.8213,45.7916,45.8213,33300.0
2012-12-05 15:10:00,61.84,61.89,61.82,61.86,36700.0,45.8287,45.8657,45.8139,45.8435,36700.0
2012-12-05 15:15:00,61.87,61.9,61.84,61.89,38900.0,45.8509,45.8731,45.8287,45.8657,38900.0
2012-12-05 15:20:00,61.89,61.91,61.84,61.87,53000.0,45.8657,45.8806,45.8287,45.8509,53000.0
2012-12-05 15:25:00,61.86,61.87,61.82,61.84,49900.0,45.8435,45.8509,45.8139,45.8287,49900.0
2012-12-05 15:30:00,61.83,61.9,61.81,61.81,42400.0,45.8213,45.8731,45.8064,45.8064,42400.0
2012-12-05 15:35:00,61.82,61.82,61.74,61.75,41800.0,45.8139,45.8139,45.7546,45.762,41800.0
2012-12-05 15:40:00,61.75,61.81,61.74,61.76,27400.0,45.762,45.8064,45.7546,45.7694,27400.0
2012-12-05 15:45:00,61.76,61.77,61.7,61.71,38600.0,45.7694,45.7768,45.7249,45.7323,38600.0
2012-12-05 15:50:00,61.71,61.77,61.71,61.76,58200.0,45.7323,45.7768,45.7323,45.7694,58200.0
2012-12-05 15:55:00,61.76,61.77,61.64,61.66,96500.0,45.7694,45.7768,45.6805,45.6953,96500.0
2012-12-06 09:30:00,61.67,61.89,61.4,61.56,52600.0,45.7027,45.8657,45.5026,45.6212,52600.0
2012-12-06 09:35:00,61.56,61.67,61.45,61.59,46400.0,45.6212,45.7027,45.5397,45.6434,46400.0
2012-12-06 09:40:00,61.61,61.7,61.39,61.55,39000.0,45.6582,45.7249,45.4952,45.6138,39000.0
2012-12-06 09:45:00,61.51,61.64,61.43,61.64,25800.0,45.5841,45.6805,45.5248,45.6805,25800.0
2012-12-06 09:50:00,61.6,61.72,61.56,61.67,26300.0,45.6508,45.7397,45.6212,45.7027,26300.0
2012-12-06 09:55:00,61.68,61.71,61.56,61.6,25900.0,45.7101,45.7323,45.6212,45.6508,25900.0
2012-12-06 10:00:00,61.58,61.61,61.46,61.57,18700.0,45.636,45.6582,45.5471,45.6286,18700.0
2012-12-06 10:05:00,61.57,61.73,61.57,61.67,33300.0,45.6286,45.7472,45.6286,45.7027,33300.0
2012-12-06 10:10:00,61.66,61.67,61.53,61.58,32700.0,45.6953,45.7027,45.5989,45.636,32700.0
2012-12-06 10:15:00,61.58,61.6,61.46,61.49,20400.0,45.636,45.6508,45.5471,45.5693,20400.0
2012-12-06 10:20:00,61.51,61.53,61.39,61.45,36600.0,45.5841,45.5989,45.4952,45.5397,36600.0
2012-12-06 10:25:00,61.44,61.47,61.4,61.45,31500.0,45.5322,45.5545,45.5026,45.5397,31500.0
2012-12-06 10:30:00,61.45,61.48,61.42,61.48,25600.0,45.5397,45.5619,45.5174,45.5619,25600.0
2012-12-06 10:35:00,61.48,61.62,61.46,61.62,13900.0,45.5619,45.6656,45.5471,45.6656,13900.0
2012-12-06 10:40:00,61.61,61.66,61.58,61.64,22600.0,45.6582,45.6953,45.636,45.6805,22600.0
2012-12-06 10:45:00,61.64,61.76,61.64,61.76,13300.0,45.6805,45.7694,45.6805,45.7694,13300.0
2012-12-06 10:50:00,61.73,61.83,61.73,61.83,27600.0,45.7472,45.8213,45.7472,45.8213,27600.0
2012-12-06 10:55:00,61.84,61.85,61.7,61.72,25700.0,45.8287,45.8361,45.7249,45.7397,25700.0
2012-12-06 11:00:00,61.74,61.77,61.69,61.69,23900.0,45.7546,45.7768,45.7175,45.7175,23900.0
2012-12-06 11:05:00,61.7,61.7,61.65,61.68,14600.0,45.7249,45.7249,45.6879,45.7101,14600.0
2012-12-06 11:10:00,61.68,61.69,61.63,61.63,24300.0,45.7101,45.7175,45.673,45.673,24300.0
2012-12-06 11:15:00,61.64,61.65,61.61,61.63,32200.0,45.6805,45.6879,45.6582,45.673,32200.0
2012-12-06 11:20:00,61.62,61.67,61.58,61.67,31100.0,45.6656,45.7027,45.636,45.7027,31100.0
2012-12-06 11:25:00,61.66,61.73,61.63,61.71,51000.0,45.6953,45.7472,45.673,45.7323,51000.0
2012-12-06 11:30:00,61.71,61.72,61.66,61.66,21300.0,45.7323,45.7397,45.6953,45.6953,21300.0
2012-12-06 11:35:00,61.66,61.71,61.63,61.67,46400.0,45.6953,45.7323,45.673,45.7027,46400.0
2012-12-06 11:40:00,61.68,61.68,61.59,61.6,30700.0,45.7101,45.7101,45.6434,45.6508,30700.0
2012-12-06 11:45:00,61.6,61.6,61.55,61.58,16900.0,45.6508,45.6508,45.6138,45.636,16900.0
2012-12-06 11:50:00,61.58,61.61,61.55,61.57,22200.0,45.636,45.6582,45.6138,45.6286,22200.0
2012-12-06 11:55:00,61.56,61.57,61.45,61.46,27300.0,45.6212,45.6286,45.5397,45.5471,27300.0
2012-12-06 12:00:00,61.46,61.54,61.46,61.51,32000.0,45.5471,45.6064,45.5471,45.5841,32000.0
2012-12-06 12:05:00,61.5,61.52,61.49,61.51,28900.0,45.5767,45.5915,45.5693,45.5841,28900.0
2012-12-06 12:10:00,61.51,61.53,61.49,61.51,19500.0,45.5841,45.5989,45.5693,45.5841,19500.0
2012-12-06 12:15:00,61.51,61.53,61.5,61.5,24500.0,45.5841,45.5989,45.5767,45.5767,24500.0
2012-12-06 12:20:00,61.5,61.5,61.45,61.49,20800.0,45.5767,45.5767,45.5397,45.5693,20800.0
2012-12-06 12:25:00,61.49,61.5,61.41,61.42,37300.0,45.5693,45.5767,45.51,45.5174,37300.0
2012-12-06 12:30:00,61.42,61.44,61.39,61.43,19900.0,45.5174,45.5322,45.4952,45.5248,19900.0
2012-12-06 12:35:00,61.42,61.42,61.38,61.42,14900.0,45.5174,45.5174,45.4878,45.5174,14900.0
2012-12-06 12:40:00,61.43,61.43,61.37,61.43,24000.0,45.5248,45.5248,45.4804,45.5248,24000.0
2012-12-06 12:45:00,61.42,61.48,61.42,61.47,23200.0,45.5174,45.5619,45.5174,45.5545,23200.0
2012-12-06 12:50:00,61.47,61.48,61.44,61.45,10000.0,45.5545,45.5619,45.5322,45.5397,10000.0
2012-12-06 12:55:00,61.45,61.45,61.4,61.4,10500.0,45.5397,45.5397,45.5026,45.5026,10500.0
2012-12-06 13:00:00,61.39,61.42,61.39,61.42,11800.0,45.4952,45.5174,45.4952,45.5174,11800.0
2012-12-06 13:05:00,61.42,61.45,61.4,61.42,10600.0,45.5174,45.5397,45.5026,45.5174,10600.0
2012-12-06 13:10:00,61.43,61.48,61.43,61.44,15200.0,45.5248,45.5619,45.5248,45.5322,15200.0
2012-12-06 13:15:00,61.45,61.53,61.44,61.52,13900.0,45.5397,45.5989,45.5322,45.5915,13900.0
2012-12-06 13:20:00,61.52,61.54,61.51,61.53,12400.0,45.5915,45.6064,45.5841,45.5989,12400.0
2012-12-06 13:25:00,61.55,61.55,61.51,61.52,14700.0,45.6138,45.6138,45.5841,45.5915,14700.0
2012-12-06 13:30:00,61.52,61.56,61.52,61.55,17300.0,45.5915,45.6212,45.5915,45.6138,17300.0
2012-12-06 13:35:00,61.55,61.6,61.55,61.6,17800.0,45.6138,45.6508,45.6138,45.6508,17800.0
2012-12-06 13:40:00,61.6,61.64,61.6,61.62,12500.0,45.6508,45.6805,45.6508,45.6656,12500.0
2012-12-06 13:45:00,61.62,61.67,61.62,61.65,19600.0,45.6656,45.7027,45.6656,45.6879,19600.0
2012-12-06 13:50:00,61.65,61.66,61.64,61.66,25600.0,45.6879,45.6953,45.6805,45.6953,25600.0
2012-12-06 13:55:00,61.66,61.69,61.66,61.69,19500.0,45.6953,45.7175,45.6953,45.7175,19500.0
2012-12-06 14:00:00,61.69,61.7,61.59,61.6,24200.0,45.7175,45.7249,45.6434,45.6508,24200.0
2012-12-06 14:05:00,61.6,61.63,61.59,61.59,16400.0,45.6508,45.673,45.6434,45.6434,16400.0
2012-12-06 14:10:00,61.59,61.65,61.59,61.61,34300.0,45.6434,45.6879,45.6434,45.6582,34300.0
2012-12-06 14:15:00,61.62,61.65,61.58,61.6,26300.0,45.6656,45.6879,45.636,45.6508,26300.0
2012-12-06 14:20:00,61.6,61.61,61.58,61.58,20500.0,45.6508,45.6582,45.636,45.636,20500.0
2012-12-06 14:25:00,61.59,61.62,61.59,61.61,21800.0,45.6434,45.6656,45.6434,45.6582,21800.0
2012-12-06 14:30:00,61.61,61.61,61.56,61.6,34800.0,45.6582,45.6582,45.6212,45.6508,34800.0
2012-12-06 14:35:00,61.6,61.63,61.6,61.61,28300.0,45.6508,45.673,45.6508,45.6582,28300.0
2012-12-06 14:40:00,61.6,61.61,61.57,61.58,37800.0,45.6508,45.6582,45.6286,45.636,37800.0
2012-12-06 14:45:00,61.58,61.58,61.53,61.53,18300.0,45.636,45.636,45.5989,45.5989,18300.0
2012-12-06 14:50:00,61.52,61.59,61.52,61.58,23200.0,45.5915,45.6434,45.5915,45.636,23200.0
2012-12-06 14:55:00,61.59,61.59,61.55,61.57,18300.0,45.6434,45.6434,45.6138,45.6286,18300.0
2012-12-06 15:00:00,61.56,61.58,61.52,61.53,28500.0,45.6212,45.636,45.5915,45.5989,28500.0
2012-12-06 15:05:00,61.53,61.57,61.51,61.54,29700.0,45.5989,45.6286,45.5841,45.6064,29700.0
2012-12-06 15:10:00,61.53,61.54,61.5,61.52,24000.0,45.5989,45.6064,45.5767,45.5915,24000.0
2012-12-06 15:15:00,61.52,61.53,61.48,61.53,30600.0,45.5915,45.5989,45.5619,45.5989,30600.0
2012-12-06 15:20:00,61.53,61.58,61.52,61.58,33300.0,45.5989,45.636,45.5915,45.636,33300.0
2012-12-06 15:25:00,61.58,61.6,61.55,61.55,32600.0,45.636,45.6508,45.6138,45.6138,32600.0
2012-12-06 15:30:00,61.55,61.62,61.55,61.61,49200.0,45.6138,45.6656,45.6138,45.6582,49200.0
2012-12-06 15:35:00,61.61,61.63,61.6,61.62,67400.0,45.6582,45.673,45.6508,45.6656,67400.0
2012-12-06 15:40:00,61.62,61.72,61.59,61.71,61200.0,45.6656,45.7397,45.6434,45.7323,61200.0
2012-12-06 15:45:00,61.71,61.72,61.57,61.59,72400.0,45.7323,45.7397,45.6286,45.6434,72400.0
2012-12-06 15:50:00,61.6,61.65,61.58,61.61,121500.0,45.6508,45.6879,45.636,45.6582,121500.0
2012-12-06 15:55:00,61.61,61.62,61.53,61.54,226200.0,45.6582,45.6656,45.5989,45.6064,226200.0
2012-12-07 09:30:00,61.75,61.95,61.67,61.79,56000.0,45.762,45.9102,45.7027,45.7916,56000.0
2012-12-07 09:35:00,61.77,61.77,61.49,61.52,35500.0,45.7768,45.7768,45.5693,45.5915,35500.0
2012-12-07 09:40:00,61.52,61.59,61.45,61.58,17400.0,45.5915,45.6434,45.5397,45.636,17400.0
2012-12-07 09:45:00,61.57,61.63,61.51,61.56,21200.0,45.6286,45.673,45.5841,45.6212,21200.0
2012-12-07 09:50:00,61.57,61.57,61.46,61.46,18800.0,45.6286,45.6286,45.5471,45.5471,18800.0
2012-12-07 09:55:00,61.4,61.54,61.31,61.5,17500.0,45.5026,45.6064,45.4359,45.5767,17500.0
2012-12-07 10:00:00,61.5,61.6,61.47,61.54,18300.0,45.5767,45.6508,45.5545,45.6064,18300.0
2012-12-07 10:05:00,61.55,61.68,61.55,61.62,25300.0,45.6138,45.7101,45.6138,45.6656,25300.0
2012-12-07 10:10:00,61.64,61.65,61.5,61.51,34600.0,45.6805,45.6879,45.5767,45.5841,34600.0
2012-12-07 10:15:00,61.52,61.64,61.52,61.61,16800.0,45.5915,45.6805,45.5915,45.6582,16800.0
2012-12-07 10:20:00,61.6,61.63,61.48,61.48,27300.0,45.6508,45.673,45.5619,45.5619,27300.0
2012-12-07 10:25:00,61.5,61.53,61.46,61.49,22200.0,45.5767,45.5989,45.5471,45.5693,22200.0
2012-12-07 10:30:00,61.49,61.52,61.42,61.42,13300.0,45.5693,45.5915,45.5174,45.5174,13300.0
2012-12-07 10:35:00,61.43,61.5,61.43,61.5,16600.0,45.5248,45.5767,45.5248,45.5767,16600.0
2012-12-07 10:40:00,61.5,61.51,61.46,61.5,13000.0,45.5767,45.5841,45.5471,45.5767,13000.0
2012-12-07 10:45:00,61.51,61.52,61.46,61.5,13300.0,45.5841,45.5915,45.5471,45.5767,13300.0
2012-12-07 10:50:00,61.5,61.5,61.43,61.43,11400.0,45.5767,45.5767,45.5248,45.5248,11400.0
2012-12-07 10:55:00,61.43,61.46,61.42,61.45,6700.0,45.5248,45.5471,45.5174,45.5397,6700.0
2012-12-07 11:00:00,61.46,61.5,61.32,61.4,22200.0,45.5471,45.5767,45.4433,45.5026,22200.0
2012-12-07 11:05:00,61.39,61.45,61.36,61.36,16700.0,45.4952,45.5397,45.473,45.473,16700.0
2012-12-07 11:10:00,61.38,61.44,61.37,61.38,9700.0,45.4878,45.5322,45.4804,45.4878,9700.0
2012-12-07 11:15:00,61.4,61.5,61.4,61.45,10200.0,45.5026,45.5767,45.5026,45.5397,10200.0
2012-12-07 11:20:00,61.45,61.46,61.43,61.45,14000.0,45.5397,45.5471,45.5248,45.5397,14000.0
2012-12-07 11:25:00,61.45,61.48,61.43,61.43,11300.0,45.5397,45.5619,45.5248,45.5248,11300.0
2012-12-07 11:30:00,61.43,61.46,61.37,61.44,12600.0,45.5248,45.5471,45.4804,45.5322,12600.0
2012-12-07 11:35:00,61.44,61.45,61.36,61.37,15600.0,45.5322,45.5397,45.473,45.4804,15600.0
2012-12-07 11:40:00,61.38,61.38,61.33,61.37,10800.0,45.4878,45.4878,45.4507,45.4804,10800.0
2012-12-07 11:45:00,61.36,61.37,61.29,61.29,18500.0,45.473,45.4804,45.4211,45.4211,18500.0
2012-12-07 11:50:00,61.3,61.3,61.23,61.24,10600.0,45.4285,45.4285,45.3766,45.384,10600.0
2012-12-07 11:55:00,61.24,61.26,61.22,61.26,10100.0,45.384,45.3988,45.3692,45.3988,10100.0
2012-12-07 12:00:00,61.27,61.27,61.22,61.24,16700.0,45.4063,45.4063,45.3692,45.384,16700.0
2012-12-07 12:05:00,61.23,61.25,61.2,61.23,15700.0,45.3766,45.3914,45.3544,45.3766,15700.0
2012-12-07 12:10:00,61.22,61.24,61.2,61.22,15500.0,45.3692,45.384,45.3544,45.3692,15500.0
2012-12-07 12:15:00,61.24,61.33,61.23,61.32,12600.0,45.384,45.4507,45.3766,45.4433,12600.0
2012-12-07 12:20:00,61.32,61.32,61.22,61.24,31200.0,45.4433,45.4433,45.3692,45.384,31200.0
2012-12-07 12:25:00,61.25,61.26,61.22,61.23,16100.0,45.3914,45.3988,45.3692,45.3766,16100.0
2012-12-07 12:30:00,61.22,61.23,61.19,61.23,19200.0,45.3692,45.3766,45.347,45.3766,19200.0
2012-12-07 12:35:00,61.23,61.23,61.19,61.2,21000.0,45.3766,45.3766,45.347,45.3544,21000.0
2012-12-07 12:40:00,61.2,61.26,61.2,61.24,44700.0,45.3544,45.3988,45.3544,45.384,44700.0
2012-12-07 12:45:00,61.24,61.35,61.23,61.28,21400.0,45.384,45.4655,45.3766,45.4137,21400.0
2012-12-07 12:50:00,61.29,61.3,61.22,61.23,21400.0,45.4211,45.4285,45.3692,45.3766,21400.0
2012-12-07 12:55:00,61.22,61.22,61.11,61.14,67900.0,45.3692,45.3692,45.2877,45.3099,67900.0
2012-12-07 13:00:00,61.14,61.2,61.11,61.18,30700.0,45.3099,45.3544,45.2877,45.3396,30700.0
2012-12-07 13:05:00,61.18,61.22,61.17,61.17,23300.0,45.3396,45.3692,45.3321,45.3321,23300.0
2012-12-07 13:10:00,61.17,61.24,61.17,61.18,70600.0,45.3321,45.384,45.3321,45.3396,70600.0
2012-12-07 13:15:00,61.19,61.21,61.14,61.14,21900.0,45.347,45.3618,45.3099,45.3099,21900.0
2012-12-07 13:20:00,61.14,61.16,61.08,61.1,47100.0,45.3099,45.3247,45.2655,45.2803,47100.0
2012-12-07 13:25:00,61.1,61.16,61.09,61.11,46500.0,45.2803,45.3247,45.2729,45.2877,46500.0
2012-12-07 13:30:00,61.11,61.13,61.06,61.07,45200.0,45.2877,45.3025,45.2506,45.258,45200.0
2012-12-07 13:35:00,61.06,61.09,61.06,61.08,26300.0,45.2506,45.2729,45.2506,45.2655,26300.0
2012-12-07 13:40:00,61.09,61.13,61.05,61.05,96400.0,45.2729,45.3025,45.2432,45.2432,96400.0
2012-12-07 13:45:00,61.05,61.08,60.98,60.99,105300.0,45.2432,45.2655,45.1913,45.1988,105300.0
2012-12-07 13:50:00,60.99,61.0,60.98,61.0,21200.0,45.1988,45.2062,45.1913,45.2062,21200.0
2012-12-07 13:55:00,61.0,61.01,60.98,60.99,40000.0,45.2062,45.2136,45.1913,45.1988,40000.0
2012-12-07 14:00:00,60.99,61.01,60.98,61.0,29300.0,45.1988,45.2136,45.1913,45.2062,29300.0
2012-12-07 14:05:00,61.0,61.01,60.98,61.0,23900.0,45.2062,45.2136,45.1913,45.2062,23900.0
2012-12-07 14:10:00,61.02,61.04,61.0,61.03,25900.0,45.221,45.2358,45.2062,45.2284,25900.0
2012-12-07 14:15:00,61.03,61.03,60.98,60.98,23500.0,45.2284,45.2284,45.1913,45.1913,23500.0
2012-12-07 14:20:00,60.99,61.0,60.99,61.0,13700.0,45.1988,45.2062,45.1988,45.2062,13700.0
2012-12-07 14:25:00,61.0,61.01,60.99,61.0,12900.0,45.2062,45.2136,45.1988,45.2062,12900.0
2012-12-07 14:30:00,61.0,61.07,61.0,61.07,35300.0,45.2062,45.258,45.2062,45.258,35300.0
2012-12-07 14:35:00,61.07,61.07,61.05,61.05,22500.0,45.258,45.258,45.2432,45.2432,22500.0
2012-12-07 14:40:00,61.05,61.07,61.04,61.05,34900.0,45.2432,45.258,45.2358,45.2432,34900.0
2012-12-07 14:45:00,61.04,61.07,60.99,61.0,39800.0,45.2358,45.258,45.1988,45.2062,39800.0
2012-12-07 14:50:00,61.01,61.08,60.98,60.98,95900.0,45.2136,45.2655,45.1913,45.1913,95900.0
2012-12-07 14:55:00,60.97,61.0,60.93,60.95,42900.0,45.1839,45.2062,45.1543,45.1691,42900.0
2012-12-07 15:00:00,60.95,60.96,60.89,60.96,98400.0,45.1691,45.1765,45.1246,45.1765,98400.0
2012-12-07 15:05:00,60.95,60.99,60.94,60.99,34700.0,45.1691,45.1988,45.1617,45.1988,34700.0
2012-12-07 15:10:00,60.99,60.99,60.95,60.99,37500.0,45.1988,45.1988,45.1691,45.1988,37500.0
2012-12-07 15:15:00,60.99,61.0,60.97,61.0,32500.0,45.1988,45.2062,45.1839,45.2062,32500.0
2012-12-07 15:20:00,60.99,61.01,60.99,61.0,36400.0,45.1988,45.2136,45.1988,45.2062,36400.0
2012-12-07 15:25:00,61.0,61.03,61.0,61.03,32900.0,45.2062,45.2284,45.2062,45.2284,32900.0
2012-12-07 15:30:00,61.03,61.07,61.03,61.05,50300.0,45.2284,45.258,45.2284,45.2432,50300.0
2012-12-07 15:35:00,61.05,61.09,61.04,61.09,44700.0,45.2432,45.2729,45.2358,45.2729,44700.0
2012-12-07 15:40:00,61.09,61.13,61.07,61.13,47200.0,45.2729,45.3025,45.258,45.3025,47200.0
2012-12-07 15:45:00,61.12,61.15,61.07,61.08,86300.0,45.2951,45.3173,45.258,45.2655,86300.0
2012-12-07 15:50:00,61.07,61.12,61.04,61.11,66500.0,45.258,45.2951,45.2358,45.2877,66500.0
2012-12-07 15:55:00,61.12,61.18,61.08,61.17,90400.0,45.2951,45.3396,45.2655,45.3321,90400.0
2012-12-10 09:30:00,61.25,61.74,61.23,61.72,99600.0,45.3914,45.7546,45.3766,45.7397,99600.0
2012-12-10 09:35:00,61.73,61.73,61.38,61.44,42400.0,45.7472,45.7472,45.4878,45.5322,42400.0
2012-12-10 09:40:00,61.46,61.55,61.45,61.53,40500.0,45.5471,45.6138,45.5397,45.5989,40500.0
2012-12-10 09:45:00,61.53,61.67,61.53,61.65,45200.0,45.5989,45.7027,45.5989,45.6879,45200.0
2012-12-10 09:50:00,61.66,61.66,61.56,61.58,36100.0,45.6953,45.6953,45.6212,45.636,36100.0
2012-12-10 09:55:00,61.57,61.65,61.55,61.62,34800.0,45.6286,45.6879,45.6138,45.6656,34800.0
2012-12-10 10:00:00,61.63,61.73,61.63,61.73,34300.0,45.673,45.7472,45.673,45.7472,34300.0
2012-12-10 10:05:00,61.73,61.73,61.61,61.64,34500.0,45.7472,45.7472,45.6582,45.6805,34500.0
2012-12-10 10:10:00,61.64,61.77,61.64,61.67,36700.0,45.6805,45.7768,45.6805,45.7027,36700.0
2012-12-10 10:15:00,61.67,61.67,61.63,61.65,26700.0,45.7027,45.7027,45.673,45.6879,26700.0
2012-12-10 10:20:00,61.65,61.71,61.64,61.71,30600.0,45.6879,45.7323,45.6805,45.7323,30600.0
2012-12-10 10:25:00,61.72,61.75,61.71,61.73,77000.0,45.7397,45.762,45.7323,45.7472,77000.0
2012-12-10 10:30:00,61.74,61.83,61.73,61.81,37700.0,45.7546,45.8213,45.7472,45.8064,37700.0
2012-12-10 10:35:00,61.8,61.8,61.77,61.8,23400.0,45.799,45.799,45.7768,45.799,23400.0
2012-12-10 10:40:00,61.8,61.84,61.8,61.82,22100.0,45.799,45.8287,45.799,45.8139,22100.0
2012-12-10 10:45:00,61.82,61.87,61.81,61.87,16900.0,45.8139,45.8509,45.8064,45.8509,16900.0
2012-12-10 10:50:00,61.86,61.93,61.86,61.93,22600.0,45.8435,45.8954,45.8435,45.8954,22600.0
2012-12-10 10:55:00,61.93,62.06,61.92,62.02,59300.0,45.8954,45.9917,45.888,45.9621,59300.0
2012-12-10 11:00:00,62.03,62.05,61.98,61.99,25300.0,45.9695,45.9843,45.9324,45.9398,25300.0
2012-12-10 11:05:00,61.99,62.04,61.99,62.04,20900.0,45.9398,45.9769,45.9398,45.9769,20900.0
2012-12-10 11:10:00,62.04,62.06,62.02,62.06,18300.0,45.9769,45.9917,45.9621,45.9917,18300.0
2012-12-10 11:15:00,62.06,62.1,62.05,62.1,66800.0,45.9917,46.0214,45.9843,46.0214,66800.0
2012-12-10 11:20:00,62.1,62.13,62.08,62.11,17400.0,46.0214,46.0436,46.0065,46.0288,17400.0
2012-12-10 11:25:00,62.11,62.14,62.11,62.13,21500.0,46.0288,46.051,46.0288,46.0436,21500.0
2012-12-10 11:30:00,62.13,62.14,62.09,62.13,33000.0,46.0436,46.051,46.0139,46.0436,33000.0
2012-12-10 11:35:00,62.13,62.16,62.12,62.14,56700.0,46.0436,46.0658,46.0362,46.051,56700.0
2012-12-10 11:40:00,62.14,62.14,62.08,62.09,20700.0,46.051,46.051,46.0065,46.0139,20700.0
2012-12-10 11:45:00,62.09,62.17,62.09,62.17,17400.0,46.0139,46.0732,46.0139,46.0732,17400.0
2012-12-10 11:50:00,62.18,62.18,62.12,62.13,18900.0,46.0806,46.0806,46.0362,46.0436,18900.0
2012-12-10 11:55:00,62.14,62.14,62.12,62.13,50400.0,46.051,46.051,46.0362,46.0436,50400.0
2012-12-10 12:00:00,62.13,62.14,62.1,62.13,30600.0,46.0436,46.051,46.0214,46.0436,30600.0
2012-12-10 12:05:00,62.13,62.19,62.12,62.19,17000.0,46.0436,46.0881,46.0362,46.0881,17000.0
2012-12-10 12:10:00,62.19,62.2,62.16,62.19,15600.0,46.0881,46.0955,46.0658,46.0881,15600.0
2012-12-10 12:15:00,62.19,62.22,62.19,62.21,13800.0,46.0881,46.1103,46.0881,46.1029,13800.0
2012-12-10 12:20:00,62.21,62.26,62.21,62.25,22900.0,46.1029,46.1399,46.1029,46.1325,22900.0
2012-12-10 12:25:00,62.25,62.26,62.25,62.26,34100.0,46.1325,46.1399,46.1325,46.1399,34100.0
2012-12-10 12:30:00,62.25,62.26,62.22,62.22,16500.0,46.1325,46.1399,46.1103,46.1103,16500.0
2012-12-10 12:35:00,62.22,62.24,62.21,62.23,19900.0,46.1103,46.1251,46.1029,46.1177,19900.0
2012-12-10 12:40:00,62.24,62.26,62.23,62.24,18400.0,46.1251,46.1399,46.1177,46.1251,18400.0
2012-12-10 12:45:00,62.24,62.25,62.22,62.23,22800.0,46.1251,46.1325,46.1103,46.1177,22800.0
2012-12-10 12:50:00,62.22,62.26,62.21,62.25,37700.0,46.1103,46.1399,46.1029,46.1325,37700.0
2012-12-10 12:55:00,62.25,62.28,62.23,62.23,25900.0,46.1325,46.1548,46.1177,46.1177,25900.0
2012-12-10 13:00:00,62.24,62.24,62.14,62.14,30900.0,46.1251,46.1251,46.051,46.051,30900.0
2012-12-10 13:05:00,62.14,62.15,62.1,62.1,37900.0,46.051,46.0584,46.0214,46.0214,37900.0
2012-12-10 13:10:00,62.1,62.1,62.06,62.07,22200.0,46.0214,46.0214,45.9917,45.9991,22200.0
2012-12-10 13:15:00,62.07,62.07,62.0,62.04,35700.0,45.9991,45.9991,45.9472,45.9769,35700.0
2012-12-10 13:20:00,62.04,62.04,62.0,62.0,16600.0,45.9769,45.9769,45.9472,45.9472,16600.0
2012-12-10 13:25:00,62.0,62.02,61.97,61.98,23600.0,45.9472,45.9621,45.925,45.9324,23600.0
2012-12-10 13:30:00,61.99,62.01,61.98,62.01,12100.0,45.9398,45.9547,45.9324,45.9547,12100.0
2012-12-10 13:35:00,62.01,62.02,61.98,61.98,17000.0,45.9547,45.9621,45.9324,45.9324,17000.0
2012-12-10 13:40:00,61.99,62.0,61.98,61.99,21500.0,45.9398,45.9472,45.9324,45.9398,21500.0
2012-12-10 13:45:00,62.0,62.0,61.98,62.0,17800.0,45.9472,45.9472,45.9324,45.9472,17800.0
2012-12-10 13:50:00,62.01,62.01,61.98,61.98,14700.0,45.9547,45.9547,45.9324,45.9324,14700.0
2012-12-10 13:55:00,61.98,62.0,61.98,61.99,13200.0,45.9324,45.9472,45.9324,45.9398,13200.0
2012-12-10 14:00:00,61.99,62.02,61.99,62.01,18600.0,45.9398,45.9621,45.9398,45.9547,18600.0
2012-12-10 14:05:00,62.01,62.03,62.01,62.02,29500.0,45.9547,45.9695,45.9547,45.9621,29500.0
2012-12-10 14:10:00,62.03,62.05,62.02,62.02,24500.0,45.9695,45.9843,45.9621,45.9621,24500.0
2012-12-10 14:15:00,62.02,62.07,62.02,62.06,29800.0,45.9621,45.9991,45.9621,45.9917,29800.0
2012-12-10 14:20:00,62.06,62.07,62.05,62.06,10100.0,45.9917,45.9991,45.9843,45.9917,10100.0
2012-12-10 14:25:00,62.07,62.1,62.06,62.1,17800.0,45.9991,46.0214,45.9917,46.0214,17800.0
2012-12-10 14:30:00,62.09,62.12,62.07,62.1,29700.0,46.0139,46.0362,45.9991,46.0214,29700.0
2012-12-10 14:35:00,62.1,62.11,62.03,62.03,31000.0,46.0214,46.0288,45.9695,45.9695,31000.0
2012-12-10 14:40:00,62.03,62.06,62.03,62.05,18800.0,45.9695,45.9917,45.9695,45.9843,18800.0
2012-12-10 14:45:00,62.04,62.04,62.02,62.02,36800.0,45.9769,45.9769,45.9621,45.9621,36800.0
2012-12-10 14:50:00,62.02,62.09,62.02,62.08,24800.0,45.9621,46.0139,45.9621,46.0065,24800.0
2012-12-10 14:55:00,62.09,62.15,62.08,62.14,30500.0,46.0139,46.0584,46.0065,46.051,30500.0
2012-12-10 15:00:00,62.14,62.15,62.13,62.14,40300.0,46.051,46.0584,46.0436,46.051,40300.0
2012-12-10 15:05:00,62.15,62.16,62.14,62.15,31700.0,46.0584,46.0658,46.051,46.0584,31700.0
2012-12-10 15:10:00,62.15,62.24,62.15,62.21,37100.0,46.0584,46.1251,46.0584,46.1029,37100.0
2012-12-10 15:15:00,62.22,62.24,62.21,62.22,29200.0,46.1103,46.1251,46.1029,46.1103,29200.0
2012-12-10 15:20:00,62.22,62.25,62.22,62.23,29200.0,46.1103,46.1325,46.1103,46.1177,29200.0
2012-12-10 15:25:00,62.23,62.27,62.22,62.27,45600.0,46.1177,46.1473,46.1103,46.1473,45600.0
2012-12-10 15:30:00,62.27,62.27,62.19,62.19,43000.0,46.1473,46.1473,46.0881,46.0881,43000.0
2012-12-10 15:35:00,62.2,62.2,62.16,62.17,61300.0,46.0955,46.0955,46.0658,46.0732,61300.0
2012-12-10 15:40:00,62.17,62.18,62.14,62.18,52500.0,46.0732,46.0806,46.051,46.0806,52500.0
2012-12-10 15:45:00,62.18,62.2,62.12,62.12,58500.0,46.0806,46.0955,46.0362,46.0362,58500.0
2012-12-10 15:50:00,62.13,62.14,62.08,62.08,73500.0,46.0436,46.051,46.0065,46.0065,73500.0
2012-12-10 15:55:00,62.08,62.1,61.92,61.97,302400.0,46.0065,46.0214,45.888,45.925,302400.0
2012-12-11 09:30:00,62.1,62.29,62.04,62.1,48400.0,46.0214,46.1622,45.9769,46.0214,48400.0
2012-12-11 09:35:00,62.09,62.1,62.04,62.09,33800.0,46.0139,46.0214,45.9769,46.0139,33800.0
2012-12-11 09:40:00,62.1,62.12,61.93,61.97,29600.0,46.0214,46.0362,45.8954,45.925,29600.0
2012-12-11 09:45:00,61.95,61.98,61.91,61.93,42500.0,45.9102,45.9324,45.8806,45.8954,42500.0
2012-12-11 09:50:00,61.93,62.0,61.93,61.98,54500.0,45.8954,45.9472,45.8954,45.9324,54500.0
2012-12-11 09:55:00,61.98,62.0,61.93,62.0,35100.0,45.9324,45.9472,45.8954,45.9472,35100.0
2012-12-11 10:00:00,62.0,62.05,61.99,62.04,32000.0,45.9472,45.9843,45.9398,45.9769,32000.0
2012-12-11 10:05:00,62.04,62.14,62.04,62.12,28700.0,45.9769,46.051,45.9769,46.0362,28700.0
2012-12-11 10:10:00,62.13,62.17,62.1,62.11,19100.0,46.0436,46.0732,46.0214,46.0288,19100.0
2012-12-11 10:15:00,62.11,62.17,62.08,62.09,17000.0,46.0288,46.0732,46.0065,46.0139,17000.0
2012-12-11 10:20:00,62.09,62.1,62.04,62.09,15800.0,46.0139,46.0214,45.9769,46.0139,15800.0
2012-12-11 10:25:00,62.09,62.09,62.03,62.05,23500.0,46.0139,46.0139,45.9695,45.9843,23500.0
2012-12-11 10:30:00,62.05,62.07,61.98,61.99,37400.0,45.9843,45.9991,45.9324,45.9398,37400.0
2012-12-11 10:35:00,61.99,61.99,61.93,61.97,90900.0,45.9398,45.9398,45.8954,45.925,90900.0
2012-12-11 10:40:00,61.97,61.97,61.95,61.97,30100.0,45.925,45.925,45.9102,45.925,30100.0
2012-12-11 10:45:00,61.97,61.97,61.96,61.96,56800.0,45.925,45.925,45.9176,45.9176,56800.0
2012-12-11 10:50:00,61.96,61.97,61.95,61.96,31500.0,45.9176,45.925,45.9102,45.9176,31500.0
2012-12-11 10:55:00,61.95,61.97,61.94,61.94,18200.0,45.9102,45.925,45.9028,45.9028,18200.0
2012-12-11 11:00:00,61.95,61.95,61.93,61.94,15400.0,45.9102,45.9102,45.8954,45.9028,15400.0
2012-12-11 11:05:00,61.95,61.95,61.92,61.92,21100.0,45.9102,45.9102,45.888,45.888,21100.0
2012-12-11 11:10:00,61.92,61.93,61.92,61.93,43900.0,45.888,45.8954,45.888,45.8954,43900.0
2012-12-11 11:15:00,61.92,61.93,61.9,61.91,20900.0,45.888,45.8954,45.8731,45.8806,20900.0
2012-12-11 11:20:00,61.91,62.0,61.9,62.0,71200.0,45.8806,45.9472,45.8731,45.9472,71200.0
2012-12-11 11:25:00,62.0,62.04,61.99,62.03,32400.0,45.9472,45.9769,45.9398,45.9695,32400.0
2012-12-11 11:30:00,62.03,62.03,62.0,62.0,23200.0,45.9695,45.9695,45.9472,45.9472,23200.0
2012-12-11 11:35:00,62.01,62.03,62.01,62.03,17800.0,45.9547,45.9695,45.9547,45.9695,17800.0
2012-12-11 11:40:00,62.02,62.05,62.02,62.04,30500.0,45.9621,45.9843,45.9621,45.9769,30500.0
2012-12-11 11:45:00,62.05,62.05,62.01,62.04,31600.0,45.9843,45.9843,45.9547,45.9769,31600.0
2012-12-11 11:50:00,62.05,62.1,62.05,62.1,30000.0,45.9843,46.0214,45.9843,46.0214,30000.0
2012-12-11 11:55:00,62.09,62.1,62.08,62.08,17600.0,46.0139,46.0214,46.0065,46.0065,17600.0
2012-12-11 12:00:00,62.09,62.1,61.95,61.98,34200.0,46.0139,46.0214,45.9102,45.9324,34200.0
2012-12-11 12:05:00,61.99,62.0,61.91,61.93,60900.0,45.9398,45.9472,45.8806,45.8954,60900.0
2012-12-11 12:10:00,61.93,61.94,61.92,61.93,29200.0,45.8954,45.9028,45.888,45.8954,29200.0
2012-12-11 12:15:00,61.92,61.95,61.92,61.95,16900.0,45.888,45.9102,45.888,45.9102,16900.0
2012-12-11 12:20:00,61.95,61.98,61.93,61.98,26700.0,45.9102,45.9324,45.8954,45.9324,26700.0
2012-12-11 12:25:00,61.98,61.98,61.96,61.98,10100.0,45.9324,45.9324,45.9176,45.9324,10100.0
2012-12-11 12:30:00,61.98,61.98,61.97,61.98,7300.0,45.9324,45.9324,45.925,45.9324,7300.0
2012-12-11 12:35:00,61.98,62.01,61.98,62.01,27800.0,45.9324,45.9547,45.9324,45.9547,27800.0
2012-12-11 12:40:00,62.0,62.01,61.98,61.98,27500.0,45.9472,45.9547,45.9324,45.9324,27500.0
2012-12-11 12:45:00,61.98,61.99,61.97,61.97,10700.0,45.9324,45.9398,45.925,45.925,10700.0
2012-12-11 12:50:00,61.98,61.98,61.96,61.98,15800.0,45.9324,45.9324,45.9176,45.9324,15800.0
2012-12-11 12:55:00,61.98,62.01,61.98,62.0,15900.0,45.9324,45.9547,45.9324,45.9472,15900.0
2012-12-11 13:00:00,62.0,62.03,62.0,62.02,22900.0,45.9472,45.9695,45.9472,45.9621,22900.0
2012-12-11 13:05:00,62.02,62.03,62.01,62.01,20800.0,45.9621,45.9695,45.9547,45.9547,20800.0
2012-12-11 13:10:00,62.0,62.02,62.0,62.01,11600.0,45.9472,45.9621,45.9472,45.9547,11600.0
2012-12-11 13:15:00,62.02,62.03,62.01,62.03,28300.0,45.9621,45.9695,45.9547,45.9695,28300.0
2012-12-11 13:20:00,62.02,62.03,62.01,62.03,16400.0,45.9621,45.9695,45.9547,45.9695,16400.0
2012-12-11 13:25:00,62.03,62.05,62.02,62.05,11500.0,45.9695,45.9843,45.9621,45.9843,11500.0
2012-12-11 13:30:00,62.05,62.1,62.04,62.1,17000.0,45.9843,46.0214,45.9769,46.0214,17000.0
2012-12-11 13:35:00,62.1,62.1,62.07,62.09,22600.0,46.0214,46.0214,45.9991,46.0139,22600.0
2012-12-11 13:40:00,62.08,62.13,62.08,62.12,14100.0,46.0065,46.0436,46.0065,46.0362,14100.0
2012-12-11 13:45:00,62.13,62.15,62.13,62.14,21100.0,46.0436,46.0584,46.0436,46.051,21100.0
2012-12-11 13:50:00,62.14,62.14,62.1,62.12,24700.0,46.051,46.051,46.0214,46.0362,24700.0
2012-12-11 13:55:00,62.11,62.12,62.06,62.06,27400.0,46.0288,46.0362,45.9917,45.9917,27400.0
2012-12-11 14:00:00,62.06,62.08,62.06,62.07,13400.0,45.9917,46.0065,45.9917,45.9991,13400.0
2012-12-11 14:05:00,62.07,62.09,62.07,62.08,11900.0,45.9991,46.0139,45.9991,46.0065,11900.0
2012-12-11 14:10:00,62.09,62.11,62.09,62.1,19000.0,46.0139,46.0288,46.0139,46.0214,19000.0
2012-12-11 14:15:00,62.11,62.15,62.11,62.15,14200.0,46.0288,46.0584,46.0288,46.0584,14200.0
2012-12-11 14:20:00,62.14,62.18,62.14,62.18,30100.0,46.051,46.0806,46.051,46.0806,30100.0
2012-12-11 14:25:00,62.17,62.18,62.16,62.17,11300.0,46.0732,46.0806,46.0658,46.0732,11300.0
2012-12-11 14:30:00,62.17,62.18,62.14,62.16,37800.0,46.0732,46.0806,46.051,46.0658,37800.0
2012-12-11 14:35:00,62.15,62.16,62.11,62.12,15600.0,46.0584,46.0658,46.0288,46.0362,15600.0
2012-12-11 14:40:00,62.11,62.13,62.1,62.1,23400.0,46.0288,46.0436,46.0214,46.0214,23400.0
2012-12-11 14:45:00,62.1,62.11,62.01,62.02,31800.0,46.0214,46.0288,45.9547,45.9621,31800.0
2012-12-11 14:50:00,62.01,62.03,62.0,62.01,22100.0,45.9547,45.9695,45.9472,45.9547,22100.0
2012-12-11 14:55:00,62.01,62.01,61.99,62.0,12400.0,45.9547,45.9547,45.9398,45.9472,12400.0
2012-12-11 15:00:00,61.99,62.0,61.95,61.95,33300.0,45.9398,45.9472,45.9102,45.9102,33300.0
2012-12-11 15:05:00,61.95,61.95,61.91,61.92,45200.0,45.9102,45.9102,45.8806,45.888,45200.0
2012-12-11 15:10:00,61.92,61.93,61.91,61.93,17400.0,45.888,45.8954,45.8806,45.8954,17400.0
2012-12-11 15:15:00,61.92,61.93,61.88,61.89,34900.0,45.888,45.8954,45.8583,45.8657,34900.0
2012-12-11 15:20:00,61.89,61.91,61.89,61.89,60300.0,45.8657,45.8806,45.8657,45.8657,60300.0
2012-12-11 15:25:00,61.89,61.91,61.88,61.9,41400.0,45.8657,45.8806,45.8583,45.8731,41400.0
2012-12-11 15:30:00,61.9,61.91,61.88,61.9,32200.0,45.8731,45.8806,45.8583,45.8731,32200.0
2012-12-11 15:35:00,61.9,61.91,61.87,61.91,43700.0,45.8731,45.8806,45.8509,45.8806,43700.0
2012-12-11 15:40:00,61.9,61.91,61.88,61.89,41300.0,45.8731,45.8806,45.8583,45.8657,41300.0
2012-12-11 15:45:00,61.89,61.89,61.86,61.87,44300.0,45.8657,45.8657,45.8435,45.8509,44300.0
2012-12-11 15:50:00,61.87,61.89,61.86,61.86,58700.0,45.8509,45.8657,45.8435,45.8435,58700.0
2012-12-11 15:55:00,61.87,61.88,61.82,61.87,143200.0,45.8509,45.8583,45.8139,45.8509,143200.0
2012-12-12 09:30:00,61.95,62.1,61.84,61.84,65000.0,45.9102,46.0214,45.8287,45.8287,65000.0
2012-12-12 09:35:00,61.85,62.14,61.84,62.13,29500.0,45.8361,46.051,45.8287,46.0436,29500.0
2012-12-12 09:40:00,62.14,62.24,62.13,62.18,29900.0,46.051,46.1251,46.0436,46.0806,29900.0
2012-12-12 09:45:00,62.17,62.17,62.11,62.13,42500.0,46.0732,46.0732,46.0288,46.0436,42500.0
2012-12-12 09:50:00,62.14,62.18,62.13,62.17,32000.0,46.051,46.0806,46.0436,46.0732,32000.0
2012-12-12 09:55:00,62.17,62.2,62.14,62.18,32800.0,46.0732,46.0955,46.051,46.0806,32800.0
2012-12-12 10:00:00,62.18,62.21,62.17,62.21,28900.0,46.0806,46.1029,46.0732,46.1029,28900.0
2012-12-12 10:05:00,62.21,62.22,62.18,62.2,19900.0,46.1029,46.1103,46.0806,46.0955,19900.0
2012-12-12 10:10:00,62.2,62.27,62.19,62.26,26200.0,46.0955,46.1473,46.0881,46.1399,26200.0
2012-12-12 10:15:00,62.26,62.27,62.23,62.27,42200.0,46.1399,46.1473,46.1177,46.1473,42200.0
2012-12-12 10:20:00,62.26,62.31,62.25,62.26,22700.0,46.1399,46.177,46.1325,46.1399,22700.0
2012-12-12 10:25:00,62.27,62.27,62.16,62.16,56100.0,46.1473,46.1473,46.0658,46.0658,56100.0
2012-12-12 10:30:00,62.16,62.2,62.1,62.11,82300.0,46.0658,46.0955,46.0214,46.0288,82300.0
2012-12-12 10:35:00,62.11,62.11,61.99,62.0,39600.0,46.0288,46.0288,45.9398,45.9472,39600.0
2012-12-12 10:40:00,62.01,62.03,61.92,61.92,46500.0,45.9547,45.9695,45.888,45.888,46500.0
2012-12-12 10:45:00,61.93,61.96,61.93,61.94,18700.0,45.8954,45.9176,45.8954,45.9028,18700.0
2012-12-12 10:50:00,61.95,61.96,61.92,61.92,20200.0,45.9102,45.9176,45.888,45.888,20200.0
2012-12-12 10:55:00,61.93,61.94,61.89,61.9,21900.0,45.8954,45.9028,45.8657,45.8731,21900.0
2012-12-12 11:00:00,61.9,61.92,61.88,61.88,27100.0,45.8731,45.888,45.8583,45.8583,27100.0
2012-12-12 11:05:00,61.89,61.89,61.82,61.82,15000.0,45.8657,45.8657,45.8139,45.8139,15000.0
2012-12-12 11:10:00,61.83,61.86,61.83,61.85,19700.0,45.8213,45.8435,45.8213,45.8361,19700.0
2012-12-12 11:15:00,61.85,61.85,61.82,61.83,20100.0,45.8361,45.8361,45.8139,45.8213,20100.0
2012-12-12 11:20:00,61.83,61.84,61.74,61.76,53400.0,45.8213,45.8287,45.7546,45.7694,53400.0
2012-12-12 11:25:00,61.77,61.8,61.77,61.79,19800.0,45.7768,45.799,45.7768,45.7916,19800.0
2012-12-12 11:30:00,61.79,61.8,61.79,61.79,14600.0,45.7916,45.799,45.7916,45.7916,14600.0
2012-12-12 11:35:00,61.79,61.8,61.79,61.79,20300.0,45.7916,45.799,45.7916,45.7916,20300.0
2012-12-12 11:40:00,61.79,61.84,61.79,61.83,24900.0,45.7916,45.8287,45.7916,45.8213,24900.0
2012-12-12 11:45:00,61.83,61.84,61.82,61.83,12100.0,45.8213,45.8287,45.8139,45.8213,12100.0
2012-12-12 11:50:00,61.83,61.85,61.83,61.85,11200.0,45.8213,45.8361,45.8213,45.8361,11200.0
2012-12-12 11:55:00,61.86,61.88,61.85,61.87,20100.0,45.8435,45.8583,45.8361,45.8509,20100.0
2012-12-12 12:00:00,61.86,61.91,61.86,61.91,15000.0,45.8435,45.8806,45.8435,45.8806,15000.0
2012-12-12 12:05:00,61.91,61.94,61.91,61.92,14400.0,45.8806,45.9028,45.8806,45.888,14400.0
2012-12-12 12:10:00,61.92,61.97,61.92,61.96,25000.0,45.888,45.925,45.888,45.9176,25000.0
2012-12-12 12:15:00,61.96,61.96,61.94,61.95,14300.0,45.9176,45.9176,45.9028,45.9102,14300.0
2012-12-12 12:20:00,61.95,61.97,61.94,61.97,13700.0,45.9102,45.925,45.9028,45.925,13700.0
2012-12-12 12:25:00,61.97,62.03,61.96,62.01,15600.0,45.925,45.9695,45.9176,45.9547,15600.0
2012-12-12 12:30:00,62.01,62.18,61.87,62.01,31600.0,45.9547,46.0806,45.8509,45.9547,31600.0
2012-12-12 12:35:00,62.0,62.14,61.99,62.13,17100.0,45.9472,46.051,45.9398,46.0436,17100.0
2012-12-12 12:40:00,62.12,62.14,62.1,62.14,12900.0,46.0362,46.051,46.0214,46.051,12900.0
2012-12-12 12:45:00,62.14,62.24,62.14,62.23,37400.0,46.051,46.1251,46.051,46.1177,37400.0
2012-12-12 12:50:00,62.24,62.35,62.24,62.33,24300.0,46.1251,46.2066,46.1251,46.1918,24300.0
2012-12-12 12:55:00,62.33,62.36,62.31,62.32,26700.0,46.1918,46.214,46.177,46.1844,26700.0
2012-12-12 13:00:00,62.32,62.36,62.32,62.35,26700.0,46.1844,46.214,46.1844,46.2066,26700.0
2012-12-12 13:05:00,62.35,62.36,62.32,62.33,25000.0,46.2066,46.214,46.1844,46.1918,25000.0
2012-12-12 13:10:00,62.33,62.35,62.31,62.34,27900.0,46.1918,46.2066,46.177,46.1992,27900.0
2012-12-12 13:15:00,62.34,62.39,62.34,62.39,15800.0,46.1992,46.2363,46.1992,46.2363,15800.0
2012-12-12 13:20:00,62.39,62.45,62.39,62.43,24300.0,46.2363,46.2807,46.2363,46.2659,24300.0
2012-12-12 13:25:00,62.43,62.47,62.42,62.45,29800.0,46.2659,46.2956,46.2585,46.2807,29800.0
2012-12-12 13:30:00,62.44,62.47,62.4,62.41,37400.0,46.2733,46.2956,46.2437,46.2511,37400.0
2012-12-12 13:35:00,62.42,62.42,62.38,62.39,18300.0,46.2585,46.2585,46.2289,46.2363,18300.0
2012-12-12 13:40:00,62.39,62.42,62.38,62.42,12600.0,46.2363,46.2585,46.2289,46.2585,12600.0
2012-12-12 13:45:00,62.41,62.42,62.39,62.42,53300.0,46.2511,46.2585,46.2363,46.2585,53300.0
2012-12-12 13:50:00,62.42,62.44,62.4,62.43,17100.0,46.2585,46.2733,46.2437,46.2659,17100.0
2012-12-12 13:55:00,62.44,62.45,62.43,62.45,14500.0,46.2733,46.2807,46.2659,46.2807,14500.0
2012-12-12 14:00:00,62.45,62.46,62.37,62.41,33600.0,46.2807,46.2881,46.2215,46.2511,33600.0
2012-12-12 14:05:00,62.4,62.49,62.4,62.48,35200.0,46.2437,46.3104,46.2437,46.303,35200.0
2012-12-12 14:10:00,62.49,62.52,62.48,62.52,21100.0,46.3104,46.3326,46.303,46.3326,21100.0
2012-12-12 14:15:00,62.52,62.52,62.5,62.51,19300.0,46.3326,46.3326,46.3178,46.3252,19300.0
2012-12-12 14:20:00,62.52,62.56,62.5,62.54,82300.0,46.3326,46.3623,46.3178,46.3474,82300.0
2012-12-12 14:25:00,62.55,62.55,62.51,62.51,77500.0,46.3548,46.3548,46.3252,46.3252,77500.0
2012-12-12 14:30:00,62.51,62.52,62.44,62.47,124900.0,46.3252,46.3326,46.2733,46.2956,124900.0
2012-12-12 14:35:00,62.47,62.53,62.47,62.53,34100.0,46.2956,46.34,46.2956,46.34,34100.0
2012-12-12 14:40:00,62.51,62.51,62.47,62.5,44400.0,46.3252,46.3252,46.2956,46.3178,44400.0
2012-12-12 14:45:00,62.5,62.58,62.5,62.55,25800.0,46.3178,46.3771,46.3178,46.3548,25800.0
2012-12-12 14:50:00,62.55,62.55,62.51,62.51,24500.0,46.3548,46.3548,46.3252,46.3252,24500.0
2012-12-12 14:55:00,62.51,62.52,62.49,62.5,28300.0,46.3252,46.3326,46.3104,46.3178,28300.0
2012-12-12 15:00:00,62.5,62.51,62.43,62.44,54200.0,46.3178,46.3252,46.2659,46.2733,54200.0
2012-12-12 15:05:00,62.45,62.51,62.44,62.48,39800.0,46.2807,46.3252,46.2733,46.303,39800.0
2012-12-12 15:10:00,62.48,62.49,62.39,62.39,35800.0,46.303,46.3104,46.2363,46.2363,35800.0
2012-12-12 15:15:00,62.39,62.41,62.38,62.39,25200.0,46.2363,46.2511,46.2289,46.2363,25200.0
2012-12-12 15:20:00,62.4,62.42,62.35,62.35,36100.0,46.2437,46.2585,46.2066,46.2066,36100.0
2012-12-12 15:25:00,62.34,62.36,62.23,62.27,26200.0,46.1992,46.214,46.1177,46.1473,26200.0
2012-12-12 15:30:00,62.26,62.27,62.19,62.19,27800.0,46.1399,46.1473,46.0881,46.0881,27800.0
2012-12-12 15:35:00,62.19,62.19,62.09,62.09,27800.0,46.0881,46.0881,46.0139,46.0139,27800.0
2012-12-12 15:40:00,62.1,62.14,62.1,62.1,39600.0,46.0214,46.051,46.0214,46.0214,39600.0
2012-12-12 15:45:00,62.11,62.11,62.03,62.09,46000.0,46.0288,46.0288,45.9695,46.0139,46000.0
2012-12-12 15:50:00,62.1,62.11,62.06,62.07,50900.0,46.0214,46.0288,45.9917,45.9991,50900.0
2012-12-12 15:55:00,62.06,62.12,62.03,62.11,85600.0,45.9917,46.0362,45.9695,46.0288,85600.0
2012-12-13 09:30:00,61.91,62.14,61.91,62.13,61900.0,45.8806,46.051,45.8806,46.0436,61900.0
2012-12-13 09:35:00,62.13,62.28,62.09,62.26,63100.0,46.0436,46.1548,46.0139,46.1399,63100.0
2012-12-13 09:40:00,62.27,62.3,62.22,62.25,39000.0,46.1473,46.1696,46.1103,46.1325,39000.0
2012-12-13 09:45:00,62.27,62.34,62.26,62.3,26700.0,46.1473,46.1992,46.1399,46.1696,26700.0
2012-12-13 09:50:00,62.31,62.38,62.3,62.35,35200.0,46.177,46.2289,46.1696,46.2066,35200.0
2012-12-13 09:55:00,62.35,62.44,62.3,62.3,14700.0,46.2066,46.2733,46.1696,46.1696,14700.0
2012-12-13 10:00:00,62.3,62.39,62.3,62.33,23400.0,46.1696,46.2363,46.1696,46.1918,23400.0
2012-12-13 10:05:00,62.33,62.38,62.32,62.37,17200.0,46.1918,46.2289,46.1844,46.2215,17200.0
2012-12-13 10:10:00,62.37,62.41,62.37,62.39,17900.0,46.2215,46.2511,46.2215,46.2363,17900.0
2012-12-13 10:15:00,62.4,62.51,62.39,62.46,40700.0,46.2437,46.3252,46.2363,46.2881,40700.0
2012-12-13 10:20:00,62.45,62.45,62.37,62.39,17100.0,46.2807,46.2807,46.2215,46.2363,17100.0
2012-12-13 10:25:00,62.39,62.43,62.39,62.42,21200.0,46.2363,46.2659,46.2363,46.2585,21200.0
2012-12-13 10:30:00,62.42,62.42,62.33,62.34,14500.0,46.2585,46.2585,46.1918,46.1992,14500.0
2012-12-13 10:35:00,62.34,62.36,62.27,62.27,16000.0,46.1992,46.214,46.1473,46.1473,16000.0
2012-12-13 10:40:00,62.27,62.29,62.17,62.21,20800.0,46.1473,46.1622,46.0732,46.1029,20800.0
2012-12-13 10:45:00,62.2,62.21,62.13,62.13,27800.0,46.0955,46.1029,46.0436,46.0436,27800.0
2012-12-13 10:50:00,62.14,62.17,62.12,62.16,18200.0,46.051,46.0732,46.0362,46.0658,18200.0
2012-12-13 10:55:00,62.16,62.22,62.16,62.21,17800.0,46.0658,46.1103,46.0658,46.1029,17800.0
2012-12-13 11:00:00,62.21,62.22,62.19,62.21,12600.0,46.1029,46.1103,46.0881,46.1029,12600.0
2012-12-13 11:05:00,62.21,62.23,62.12,62.12,21600.0,46.1029,46.1177,46.0362,46.0362,21600.0
2012-12-13 11:10:00,62.12,62.2,62.12,62.15,19600.0,46.0362,46.0955,46.0362,46.0584,19600.0
2012-12-13 11:15:00,62.14,62.22,62.12,62.22,19100.0,46.051,46.1103,46.0362,46.1103,19100.0
2012-12-13 11:20:00,62.22,62.24,62.19,62.24,14200.0,46.1103,46.1251,46.0881,46.1251,14200.0
2012-12-13 11:25:00,62.23,62.31,62.2,62.29,22400.0,46.1177,46.177,46.0955,46.1622,22400.0
2012-12-13 11:30:00,62.29,62.29,62.25,62.29,18600.0,46.1622,46.1622,46.1325,46.1622,18600.0
2012-12-13 11:35:00,62.29,62.35,62.27,62.28,17300.0,46.1622,46.2066,46.1473,46.1548,17300.0
2012-12-13 11:40:00,62.28,62.28,62.2,62.22,18100.0,46.1548,46.1548,46.0955,46.1103,18100.0
2012-12-13 11:45:00,62.21,62.25,62.21,62.24,16600.0,46.1029,46.1325,46.1029,46.1251,16600.0
2012-12-13 11:50:00,62.23,62.25,62.21,62.24,11600.0,46.1177,46.1325,46.1029,46.1251,11600.0
2012-12-13 11:55:00,62.23,62.24,62.2,62.21,11800.0,46.1177,46.1251,46.0955,46.1029,11800.0
2012-12-13 12:00:00,62.21,62.24,62.2,62.21,17100.0,46.1029,46.1251,46.0955,46.1029,17100.0
2012-12-13 12:05:00,62.21,62.21,62.18,62.21,10200.0,46.1029,46.1029,46.0806,46.1029,10200.0
2012-12-13 12:10:00,62.2,62.21,62.15,62.18,16700.0,46.0955,46.1029,46.0584,46.0806,16700.0
2012-12-13 12:15:00,62.17,62.19,62.14,62.14,13200.0,46.0732,46.0881,46.051,46.051,13200.0
2012-12-13 12:20:00,62.13,62.17,62.13,62.14,13600.0,46.0436,46.0732,46.0436,46.051,13600.0
2012-12-13 12:25:00,62.14,62.16,62.08,62.08,19900.0,46.051,46.0658,46.0065,46.0065,19900.0
2012-12-13 12:30:00,62.08,62.14,62.07,62.11,14300.0,46.0065,46.051,45.9991,46.0288,14300.0
2012-12-13 12:35:00,62.11,62.11,62.05,62.05,26700.0,46.0288,46.0288,45.9843,45.9843,26700.0
2012-12-13 12:40:00,62.04,62.04,61.96,61.98,14900.0,45.9769,45.9769,45.9176,45.9324,14900.0
2012-12-13 12:45:00,61.98,62.03,61.98,62.02,11600.0,45.9324,45.9695,45.9324,45.9621,11600.0
2012-12-13 12:50:00,62.02,62.05,62.02,62.03,12000.0,45.9621,45.9843,45.9621,45.9695,12000.0
2012-12-13 12:55:00,62.02,62.05,62.01,62.02,16300.0,45.9621,45.9843,45.9547,45.9621,16300.0
2012-12-13 13:00:00,62.02,62.04,62.01,62.01,16700.0,45.9621,45.9769,45.9547,45.9547,16700.0
2012-12-13 13:05:00,62.01,62.02,61.99,62.0,11700.0,45.9547,45.9621,45.9398,45.9472,11700.0
2012-12-13 13:10:00,62.01,62.02,61.94,62.0,14100.0,45.9547,45.9621,45.9028,45.9472,14100.0
2012-12-13 13:15:00,61.98,62.03,61.98,62.02,11200.0,45.9324,45.9695,45.9324,45.9621,11200.0
2012-12-13 13:20:00,62.03,62.07,62.0,62.07,13300.0,45.9695,45.9991,45.9472,45.9991,13300.0
2012-12-13 13:25:00,62.08,62.11,62.08,62.11,23900.0,46.0065,46.0288,46.0065,46.0288,23900.0
2012-12-13 13:30:00,62.12,62.21,62.11,62.2,34600.0,46.0362,46.1029,46.0288,46.0955,34600.0
2012-12-13 13:35:00,62.21,62.21,62.17,62.18,15800.0,46.1029,46.1029,46.0732,46.0806,15800.0
2012-12-13 13:40:00,62.18,62.19,62.16,62.17,11500.0,46.0806,46.0881,46.0658,46.0732,11500.0
2012-12-13 13:45:00,62.18,62.19,62.16,62.17,36800.0,46.0806,46.0881,46.0658,46.0732,36800.0
2012-12-13 13:50:00,62.17,62.19,62.14,62.17,18500.0,46.0732,46.0881,46.051,46.0732,18500.0
2012-12-13 13:55:00,62.17,62.19,62.14,62.19,15900.0,46.0732,46.0881,46.051,46.0881,15900.0
2012-12-13 14:00:00,62.19,62.19,62.16,62.17,28100.0,46.0881,46.0881,46.0658,46.0732,28100.0
2012-12-13 14:05:00,62.17,62.2,62.16,62.19,32900.0,46.0732,46.0955,46.0658,46.0881,32900.0
2012-12-13 14:10:00,62.19,62.2,62.17,62.17,23000.0,46.0881,46.0955,46.0732,46.0732,23000.0
2012-12-13 14:15:00,62.17,62.2,62.17,62.19,22900.0,46.0732,46.0955,46.0732,46.0881,22900.0
2012-12-13 14:20:00,62.19,62.19,62.17,62.18,22400.0,46.0881,46.0881,46.0732,46.0806,22400.0
2012-12-13 14:25:00,62.18,62.23,62.17,62.23,30300.0,46.0806,46.1177,46.0732,46.1177,30300.0
2012-12-13 14:30:00,62.23,62.23,62.18,62.19,21000.0,46.1177,46.1177,46.0806,46.0881,21000.0
2012-12-13 14:35:00,62.19,62.2,62.17,62.17,23900.0,46.0881,46.0955,46.0732,46.0732,23900.0
2012-12-13 14:40:00,62.18,62.23,62.18,62.22,31500.0,46.0806,46.1177,46.0806,46.1103,31500.0
2012-12-13 14:45:00,62.22,62.26,62.22,62.25,31700.0,46.1103,46.1399,46.1103,46.1325,31700.0
2012-12-13 14:50:00,62.25,62.29,62.25,62.25,28700.0,46.1325,46.1622,46.1325,46.1325,28700.0
2012-12-13 14:55:00,62.25,62.28,62.25,62.28,16800.0,46.1325,46.1548,46.1325,46.1548,16800.0
2012-12-13 15:00:00,62.28,62.31,62.26,62.3,38700.0,46.1548,46.177,46.1399,46.1696,38700.0
2012-12-13 15:05:00,62.31,62.31,62.26,62.26,38400.0,46.177,46.177,46.1399,46.1399,38400.0
2012-12-13 15:10:00,62.26,62.28,62.24,62.25,37900.0,46.1399,46.1548,46.1251,46.1325,37900.0
2012-12-13 15:15:00,62.25,62.27,62.23,62.23,44100.0,46.1325,46.1473,46.1177,46.1177,44100.0
2012-12-13 15:20:00,62.23,62.29,62.22,62.27,42300.0,46.1177,46.1622,46.1103,46.1473,42300.0
2012-12-13 15:25:00,62.27,62.27,62.22,62.22,54400.0,46.1473,46.1473,46.1103,46.1103,54400.0
2012-12-13 15:30:00,62.23,62.23,62.15,62.15,70100.0,46.1177,46.1177,46.0584,46.0584,70100.0
2012-12-13 15:35:00,62.15,62.3,62.14,62.28,92500.0,46.0584,46.1696,46.051,46.1548,92500.0
2012-12-13 15:40:00,62.28,62.35,62.26,62.28,76900.0,46.1548,46.2066,46.1399,46.1548,76900.0
2012-12-13 15:45:00,62.27,62.27,62.13,62.13,84500.0,46.1473,46.1473,46.0436,46.0436,84500.0
2012-12-13 15:50:00,62.13,62.17,62.12,62.16,89500.0,46.0436,46.0732,46.0362,46.0658,89500.0
2012-12-13 15:55:00,62.15,62.16,62.02,62.07,167300.0,46.0584,46.0658,45.9621,45.9991,167300.0
2012-12-14 09:30:00,62.07,62.4,62.05,62.31,98200.0,46.2913,46.5374,46.2764,46.4703,98200.0
2012-12-14 09:35:00,62.31,62.32,61.6,61.74,148600.0,46.4703,46.4778,45.9408,46.0452,148600.0
2012-12-14 09:40:00,61.74,61.95,61.7,61.91,65800.0,46.0452,46.2018,46.0154,46.172,65800.0
2012-12-14 09:45:00,61.92,62.0,61.85,61.85,72500.0,46.1795,46.2391,46.1273,46.1273,72500.0
2012-12-14 09:50:00,61.85,61.89,61.53,61.55,55300.0,46.1273,46.1571,45.8886,45.9035,55300.0
2012-12-14 09:55:00,61.57,61.65,61.5,61.51,57900.0,45.9184,45.9781,45.8662,45.8737,57900.0
2012-12-14 10:00:00,61.51,61.54,61.39,61.39,87600.0,45.8737,45.8961,45.7842,45.7842,87600.0
2012-12-14 10:05:00,61.4,61.5,61.37,61.48,73200.0,45.7916,45.8662,45.7693,45.8513,73200.0
2012-12-14 10:10:00,61.47,61.48,61.31,61.46,124300.0,45.8439,45.8513,45.7245,45.8364,124300.0
2012-12-14 10:15:00,61.44,61.5,61.11,61.12,99200.0,45.8215,45.8662,45.5754,45.5828,99200.0
2012-12-14 10:20:00,61.12,61.14,60.81,60.86,184000.0,45.5828,45.5977,45.3516,45.3889,184000.0
2012-12-14 10:25:00,60.87,61.0,60.83,60.97,103200.0,45.3964,45.4933,45.3665,45.471,103200.0
2012-12-14 10:30:00,60.97,61.11,60.97,61.08,63200.0,45.471,45.5754,45.471,45.553,63200.0
2012-12-14 10:35:00,61.08,61.12,60.91,60.91,73700.0,45.553,45.5828,45.4262,45.4262,73700.0
2012-12-14 10:40:00,60.91,61.02,60.91,61.02,49700.0,45.4262,45.5082,45.4262,45.5082,49700.0
2012-12-14 10:45:00,61.03,61.21,61.03,61.13,65700.0,45.5157,45.6499,45.5157,45.5903,65700.0
2012-12-14 10:50:00,61.13,61.13,60.98,61.04,65500.0,45.5903,45.5903,45.4784,45.5232,65500.0
2012-12-14 10:55:00,61.04,61.04,60.91,60.93,47400.0,45.5232,45.5232,45.4262,45.4411,47400.0
2012-12-14 11:00:00,60.94,61.03,60.91,61.02,30700.0,45.4486,45.5157,45.4262,45.5082,30700.0
2012-12-14 11:05:00,61.02,61.05,60.98,61.0,49200.0,45.5082,45.5306,45.4784,45.4933,49200.0
2012-12-14 11:10:00,60.99,61.0,60.94,60.95,44800.0,45.4859,45.4933,45.4486,45.456,44800.0
2012-12-14 11:15:00,60.94,60.95,60.92,60.92,33200.0,45.4486,45.456,45.4337,45.4337,33200.0
2012-12-14 11:20:00,60.93,60.93,60.84,60.87,47500.0,45.4411,45.4411,45.374,45.3964,47500.0
2012-12-14 11:25:00,60.87,60.88,60.79,60.82,37400.0,45.3964,45.4038,45.3367,45.3591,37400.0
2012-12-14 11:30:00,60.82,60.83,60.77,60.79,28700.0,45.3591,45.3665,45.3218,45.3367,28700.0
2012-12-14 11:35:00,60.79,60.84,60.77,60.79,50900.0,45.3367,45.374,45.3218,45.3367,50900.0
2012-12-14 11:40:00,60.78,60.79,60.75,60.78,36900.0,45.3293,45.3367,45.3069,45.3293,36900.0
2012-12-14 11:45:00,60.79,60.8,60.71,60.71,52900.0,45.3367,45.3442,45.2771,45.2771,52900.0
2012-12-14 11:50:00,60.71,60.72,60.67,60.67,45200.0,45.2771,45.2845,45.2472,45.2472,45200.0
2012-12-14 11:55:00,60.67,60.67,60.58,60.59,60000.0,45.2472,45.2472,45.1801,45.1876,60000.0
2012-12-14 12:00:00,60.59,60.59,60.33,60.34,172800.0,45.1876,45.1876,44.9937,45.0011,172800.0
2012-12-14 12:05:00,60.34,60.49,60.34,60.45,109900.0,45.0011,45.113,45.0011,45.0831,109900.0
2012-12-14 12:10:00,60.45,60.5,60.44,60.46,80500.0,45.0831,45.1204,45.0757,45.0906,80500.0
2012-12-14 12:15:00,60.46,60.5,60.36,60.36,55800.0,45.0906,45.1204,45.016,45.016,55800.0
2012-12-14 12:20:00,60.36,60.44,60.33,60.33,50000.0,45.016,45.0757,44.9937,44.9937,50000.0
2012-12-14 12:25:00,60.33,60.35,60.21,60.34,91700.0,44.9937,45.0086,44.9042,45.0011,91700.0
2012-12-14 12:30:00,60.35,60.47,60.34,60.47,90200.0,45.0086,45.0981,45.0011,45.0981,90200.0
2012-12-14 12:35:00,60.47,60.49,60.43,60.48,30700.0,45.0981,45.113,45.0682,45.1055,30700.0
2012-12-14 12:40:00,60.48,60.5,60.46,60.5,35300.0,45.1055,45.1204,45.0906,45.1204,35300.0
2012-12-14 12:45:00,60.5,60.5,60.45,60.45,34900.0,45.1204,45.1204,45.0831,45.0831,34900.0
2012-12-14 12:50:00,60.44,60.48,60.43,60.43,19100.0,45.0757,45.1055,45.0682,45.0682,19100.0
2012-12-14 12:55:00,60.43,60.46,60.38,60.45,50100.0,45.0682,45.0906,45.0309,45.0831,50100.0
2012-12-14 13:00:00,60.45,60.49,60.39,60.4,38800.0,45.0831,45.113,45.0384,45.0459,38800.0
2012-12-14 13:05:00,60.4,60.4,60.35,60.4,49500.0,45.0459,45.0459,45.0086,45.0459,49500.0
2012-12-14 13:10:00,60.4,60.41,60.33,60.33,21500.0,45.0459,45.0533,44.9937,44.9937,21500.0
2012-12-14 13:15:00,60.33,60.33,60.29,60.3,35900.0,44.9937,44.9937,44.9638,44.9713,35900.0
2012-12-14 13:20:00,60.29,60.3,60.21,60.25,46700.0,44.9638,44.9713,44.9042,44.934,46700.0
2012-12-14 13:25:00,60.25,60.26,60.22,60.26,39100.0,44.934,44.9414,44.9116,44.9414,39100.0
2012-12-14 13:30:00,60.26,60.3,60.22,60.28,41600.0,44.9414,44.9713,44.9116,44.9564,41600.0
2012-12-14 13:35:00,60.29,60.94,60.28,60.32,35200.0,44.9638,45.4486,44.9564,44.9862,35200.0
2012-12-14 13:40:00,60.32,60.39,60.32,60.39,15900.0,44.9862,45.0384,44.9862,45.0384,15900.0
2012-12-14 13:45:00,60.4,60.47,60.37,60.38,31300.0,45.0459,45.0981,45.0235,45.0309,31300.0
2012-12-14 13:50:00,60.38,60.46,60.37,60.44,28200.0,45.0309,45.0906,45.0235,45.0757,28200.0
2012-12-14 13:55:00,60.44,60.49,60.44,60.47,19900.0,45.0757,45.113,45.0757,45.0981,19900.0
2012-12-14 14:00:00,60.48,60.5,60.46,60.49,20900.0,45.1055,45.1204,45.0906,45.113,20900.0
2012-12-14 14:05:00,60.5,60.5,60.49,60.5,12000.0,45.1204,45.1204,45.113,45.1204,12000.0
2012-12-14 14:10:00,60.5,60.5,60.38,60.39,54100.0,45.1204,45.1204,45.0309,45.0384,54100.0
2012-12-14 14:15:00,60.39,60.44,60.39,60.41,31900.0,45.0384,45.0757,45.0384,45.0533,31900.0
2012-12-14 14:20:00,60.41,60.42,60.41,60.42,18600.0,45.0533,45.0608,45.0533,45.0608,18600.0
2012-12-14 14:25:00,60.43,60.45,60.37,60.38,35900.0,45.0682,45.0831,45.0235,45.0309,35900.0
2012-12-14 14:30:00,60.38,60.43,60.37,60.37,34200.0,45.0309,45.0682,45.0235,45.0235,34200.0
2012-12-14 14:35:00,60.37,60.38,60.26,60.27,65500.0,45.0235,45.0309,44.9414,44.9489,65500.0
2012-12-14 14:40:00,60.27,60.3,60.27,60.3,18200.0,44.9489,44.9713,44.9489,44.9713,18200.0
2012-12-14 14:45:00,60.29,60.31,60.27,60.27,33300.0,44.9638,44.9787,44.9489,44.9489,33300.0
2012-12-14 14:50:00,60.27,60.31,60.25,60.25,53400.0,44.9489,44.9787,44.934,44.934,53400.0
2012-12-14 14:55:00,60.25,60.26,60.09,60.12,65700.0,44.934,44.9414,44.8147,44.837,65700.0
2012-12-14 15:00:00,60.13,60.23,60.13,60.23,43200.0,44.8445,44.9191,44.8445,44.9191,43200.0
2012-12-14 15:05:00,60.22,60.23,60.03,60.03,77900.0,44.9116,44.9191,44.7699,44.7699,77900.0
2012-12-14 15:10:00,60.03,60.05,59.99,59.99,81000.0,44.7699,44.7848,44.7401,44.7401,81000.0
2012-12-14 15:15:00,59.99,59.99,59.87,59.88,79600.0,44.7401,44.7401,44.6506,44.658,79600.0
2012-12-14 15:20:00,59.88,59.9,59.86,59.88,107800.0,44.658,44.673,44.6431,44.658,107800.0
2012-12-14 15:25:00,59.87,59.88,59.76,59.8,125500.0,44.6506,44.658,44.5685,44.5984,125500.0
2012-12-14 15:30:00,59.8,59.88,59.79,59.87,127900.0,44.5984,44.658,44.5909,44.6506,127900.0
2012-12-14 15:35:00,59.86,59.88,59.82,59.84,194300.0,44.6431,44.658,44.6133,44.6282,194300.0
2012-12-14 15:40:00,59.84,59.9,59.82,59.86,110300.0,44.6282,44.673,44.6133,44.6431,110300.0
2012-12-14 15:45:00,59.86,59.88,59.8,59.8,106300.0,44.6431,44.658,44.5984,44.5984,106300.0
2012-12-14 15:50:00,59.81,59.81,59.72,59.76,192500.0,44.6058,44.6058,44.5387,44.5685,192500.0
2012-12-14 15:55:00,59.77,59.83,59.75,59.83,193700.0,44.576,44.6208,44.5611,44.6208,193700.0
2012-12-17 09:30:00,60.11,60.54,60.05,60.45,61800.0,44.8296,45.1503,44.7848,45.0831,61800.0
2012-12-17 09:35:00,60.46,60.48,60.13,60.19,39600.0,45.0906,45.1055,44.8445,44.8892,39600.0
2012-12-17 09:40:00,60.2,60.29,60.13,60.18,53900.0,44.8967,44.9638,44.8445,44.8818,53900.0
2012-12-17 09:45:00,60.19,60.2,60.07,60.17,68000.0,44.8892,44.8967,44.7997,44.8743,68000.0
2012-12-17 09:50:00,60.15,60.18,60.1,60.15,48100.0,44.8594,44.8818,44.8221,44.8594,48100.0
2012-12-17 09:55:00,60.15,60.17,60.1,60.13,40300.0,44.8594,44.8743,44.8221,44.8445,40300.0
2012-12-17 10:00:00,60.11,60.14,60.05,60.08,39900.0,44.8296,44.852,44.7848,44.8072,39900.0
2012-12-17 10:05:00,60.08,60.24,60.05,60.24,46400.0,44.8072,44.9265,44.7848,44.9265,46400.0
2012-12-17 10:10:00,60.25,60.31,60.23,60.31,50300.0,44.934,44.9787,44.9191,44.9787,50300.0
2012-12-17 10:15:00,60.3,60.31,60.15,60.26,61400.0,44.9713,44.9787,44.8594,44.9414,61400.0
2012-12-17 10:20:00,60.26,60.27,60.22,60.27,34800.0,44.9414,44.9489,44.9116,44.9489,34800.0
2012-12-17 10:25:00,60.27,60.28,60.18,60.21,53100.0,44.9489,44.9564,44.8818,44.9042,53100.0
2012-12-17 10:30:00,60.21,60.22,60.12,60.15,39000.0,44.9042,44.9116,44.837,44.8594,39000.0
2012-12-17 10:35:00,60.16,60.22,60.16,60.17,27300.0,44.8669,44.9116,44.8669,44.8743,27300.0
2012-12-17 10:40:00,60.17,60.18,60.15,60.16,17700.0,44.8743,44.8818,44.8594,44.8669,17700.0
2012-12-17 10:45:00,60.17,60.27,60.17,60.24,41300.0,44.8743,44.9489,44.8743,44.9265,41300.0
2012-12-17 10:50:00,60.25,60.31,60.24,60.31,33200.0,44.934,44.9787,44.9265,44.9787,33200.0
2012-12-17 10:55:00,60.31,60.31,60.25,60.28,26800.0,44.9787,44.9787,44.934,44.9564,26800.0
2012-12-17 11:00:00,60.28,60.29,60.27,60.27,22500.0,44.9564,44.9638,44.9489,44.9489,22500.0
2012-12-17 11:05:00,60.27,60.29,60.26,60.27,11600.0,44.9489,44.9638,44.9414,44.9489,11600.0
2012-12-17 11:10:00,60.28,60.43,60.28,60.4,51400.0,44.9564,45.0682,44.9564,45.0459,51400.0
2012-12-17 11:15:00,60.4,60.43,60.35,60.42,33900.0,45.0459,45.0682,45.0086,45.0608,33900.0
2012-12-17 11:20:00,60.41,60.42,60.35,60.37,14300.0,45.0533,45.0608,45.0086,45.0235,14300.0
2012-12-17 11:25:00,60.36,60.37,60.27,60.28,32000.0,45.016,45.0235,44.9489,44.9564,32000.0
2012-12-17 11:30:00,60.26,60.4,60.25,60.34,51100.0,44.9414,45.0459,44.934,45.0011,51100.0
2012-12-17 11:35:00,60.34,60.34,60.29,60.32,23600.0,45.0011,45.0011,44.9638,44.9862,23600.0
2012-12-17 11:40:00,60.33,60.43,60.32,60.37,34700.0,44.9937,45.0682,44.9862,45.0235,34700.0
2012-12-17 11:45:00,60.37,60.41,60.26,60.26,35800.0,45.0235,45.0533,44.9414,44.9414,35800.0
2012-12-17 11:50:00,60.26,60.29,60.24,60.27,46100.0,44.9414,44.9638,44.9265,44.9489,46100.0
2012-12-17 11:55:00,60.26,60.26,60.19,60.23,27500.0,44.9414,44.9414,44.8892,44.9191,27500.0
2012-12-17 12:00:00,60.23,60.28,60.23,60.27,23900.0,44.9191,44.9564,44.9191,44.9489,23900.0
2012-12-17 12:05:00,60.27,60.35,60.27,60.3,36600.0,44.9489,45.0086,44.9489,44.9713,36600.0
2012-12-17 12:10:00,60.3,60.34,60.28,60.32,23900.0,44.9713,45.0011,44.9564,44.9862,23900.0
2012-12-17 12:15:00,60.33,60.35,60.3,60.31,26000.0,44.9937,45.0086,44.9713,44.9787,26000.0
2012-12-17 12:20:00,60.31,60.4,60.31,60.4,20900.0,44.9787,45.0459,44.9787,45.0459,20900.0
2012-12-17 12:25:00,60.4,60.41,60.36,60.36,14800.0,45.0459,45.0533,45.016,45.016,14800.0
2012-12-17 12:30:00,60.36,60.39,60.36,60.38,11700.0,45.016,45.0384,45.016,45.0309,11700.0
2012-12-17 12:35:00,60.38,60.39,60.29,60.31,29700.0,45.0309,45.0384,44.9638,44.9787,29700.0
2012-12-17 12:40:00,60.31,60.32,60.28,60.29,23000.0,44.9787,44.9862,44.9564,44.9638,23000.0
2012-12-17 12:45:00,60.28,60.32,60.28,60.31,25200.0,44.9564,44.9862,44.9564,44.9787,25200.0
2012-12-17 12:50:00,60.32,60.4,60.31,60.39,30500.0,44.9862,45.0459,44.9787,45.0384,30500.0
2012-12-17 12:55:00,60.39,60.41,60.38,60.39,19600.0,45.0384,45.0533,45.0309,45.0384,19600.0
2012-12-17 13:00:00,60.39,60.45,60.38,60.44,21800.0,45.0384,45.0831,45.0309,45.0757,21800.0
2012-12-17 13:05:00,60.44,60.44,60.42,60.42,15400.0,45.0757,45.0757,45.0608,45.0608,15400.0
2012-12-17 13:10:00,60.43,60.43,60.37,60.37,37800.0,45.0682,45.0682,45.0235,45.0235,37800.0
2012-12-17 13:15:00,60.38,60.4,60.33,60.35,25300.0,45.0309,45.0459,44.9937,45.0086,25300.0
2012-12-17 13:20:00,60.34,60.37,60.34,60.34,19300.0,45.0011,45.0235,45.0011,45.0011,19300.0
2012-12-17 13:25:00,60.34,60.35,60.3,60.3,24200.0,45.0011,45.0086,44.9713,44.9713,24200.0
2012-12-17 13:30:00,60.3,60.3,60.24,60.29,25100.0,44.9713,44.9713,44.9265,44.9638,25100.0
2012-12-17 13:35:00,60.29,60.29,60.23,60.23,40600.0,44.9638,44.9638,44.9191,44.9191,40600.0
2012-12-17 13:40:00,60.23,60.24,60.2,60.21,19500.0,44.9191,44.9265,44.8967,44.9042,19500.0
2012-12-17 13:45:00,60.21,60.22,60.12,60.17,28800.0,44.9042,44.9116,44.837,44.8743,28800.0
2012-12-17 13:50:00,60.17,60.19,60.16,60.16,18200.0,44.8743,44.8892,44.8669,44.8669,18200.0
2012-12-17 13:55:00,60.17,60.2,60.17,60.18,18400.0,44.8743,44.8967,44.8743,44.8818,18400.0
2012-12-17 14:00:00,60.18,60.27,60.16,60.16,44700.0,44.8818,44.9489,44.8669,44.8669,44700.0
2012-12-17 14:05:00,60.17,60.18,60.14,60.17,21200.0,44.8743,44.8818,44.852,44.8743,21200.0
2012-12-17 14:10:00,60.16,60.18,60.11,60.13,21000.0,44.8669,44.8818,44.8296,44.8445,21000.0
2012-12-17 14:15:00,60.12,60.12,60.02,60.02,23100.0,44.837,44.837,44.7625,44.7625,23100.0
2012-12-17 14:20:00,60.02,60.08,59.98,60.06,37100.0,44.7625,44.8072,44.7326,44.7923,37100.0
2012-12-17 14:25:00,60.05,60.13,60.04,60.1,29200.0,44.7848,44.8445,44.7774,44.8221,29200.0
2012-12-17 14:30:00,60.1,60.14,60.09,60.13,24200.0,44.8221,44.852,44.8147,44.8445,24200.0
2012-12-17 14:35:00,60.14,60.19,60.14,60.19,27700.0,44.852,44.8892,44.852,44.8892,27700.0
2012-12-17 14:40:00,60.19,60.25,60.18,60.24,28200.0,44.8892,44.934,44.8818,44.9265,28200.0
2012-12-17 14:45:00,60.24,60.24,60.2,60.22,31800.0,44.9265,44.9265,44.8967,44.9116,31800.0
2012-12-17 14:50:00,60.22,60.23,60.19,60.21,23300.0,44.9116,44.9191,44.8892,44.9042,23300.0
2012-12-17 14:55:00,60.2,60.26,60.2,60.25,32100.0,44.8967,44.9414,44.8967,44.934,32100.0
2012-12-17 15:00:00,60.26,60.28,60.24,60.27,39500.0,44.9414,44.9564,44.9265,44.9489,39500.0
2012-12-17 15:05:00,60.28,60.35,60.27,60.34,30700.0,44.9564,45.0086,44.9489,45.0011,30700.0
2012-12-17 15:10:00,60.34,60.34,60.31,60.33,69300.0,45.0011,45.0011,44.9787,44.9937,69300.0
2012-12-17 15:15:00,60.33,60.34,60.32,60.34,26100.0,44.9937,45.0011,44.9862,45.0011,26100.0
2012-12-17 15:20:00,60.34,60.34,60.3,60.3,52100.0,45.0011,45.0011,44.9713,44.9713,52100.0
2012-12-17 15:25:00,60.3,60.3,60.27,60.28,62800.0,44.9713,44.9713,44.9489,44.9564,62800.0
2012-12-17 15:30:00,60.29,60.3,60.26,60.3,44800.0,44.9638,44.9713,44.9414,44.9713,44800.0
2012-12-17 15:35:00,60.3,60.3,60.27,60.28,36500.0,44.9713,44.9713,44.9489,44.9564,36500.0
2012-12-17 15:40:00,60.28,60.29,60.24,60.25,62900.0,44.9564,44.9638,44.9265,44.934,62900.0
2012-12-17 15:45:00,60.25,60.28,60.23,60.23,82700.0,44.934,44.9564,44.9191,44.9191,82700.0
2012-12-17 15:50:00,60.24,60.28,60.23,60.26,182000.0,44.9265,44.9564,44.9191,44.9414,182000.0
2012-12-17 15:55:00,60.25,60.29,60.23,60.27,280400.0,44.934,44.9638,44.9191,44.9489,280400.0
2012-12-18 09:30:00,60.5,60.72,60.41,60.63,108400.0,45.1204,45.2845,45.0533,45.2174,108400.0
2012-12-18 09:35:00,60.63,60.73,60.63,60.73,45000.0,45.2174,45.292,45.2174,45.292,45000.0
2012-12-18 09:40:00,60.73,60.81,60.73,60.79,26200.0,45.292,45.3516,45.292,45.3367,26200.0
2012-12-18 09:45:00,60.79,60.94,60.78,60.91,39600.0,45.3367,45.4486,45.3293,45.4262,39600.0
2012-12-18 09:50:00,60.91,60.92,60.86,60.88,30900.0,45.4262,45.4337,45.3889,45.4038,30900.0
2012-12-18 09:55:00,60.88,60.9,60.82,60.83,19800.0,45.4038,45.4188,45.3591,45.3665,19800.0
2012-12-18 10:00:00,60.83,60.92,60.82,60.89,21600.0,45.3665,45.4337,45.3591,45.4113,21600.0
2012-12-18 10:05:00,60.89,60.93,60.86,60.87,26900.0,45.4113,45.4411,45.3889,45.3964,26900.0
2012-12-18 10:10:00,60.88,61.0,60.87,60.98,35900.0,45.4038,45.4933,45.3964,45.4784,35900.0
2012-12-18 10:15:00,60.99,61.02,60.94,60.97,40600.0,45.4859,45.5082,45.4486,45.471,40600.0
2012-12-18 10:20:00,60.97,61.03,60.94,61.03,37300.0,45.471,45.5157,45.4486,45.5157,37300.0
2012-12-18 10:25:00,61.03,61.09,60.98,61.07,36500.0,45.5157,45.5605,45.4784,45.5455,36500.0
2012-12-18 10:30:00,61.07,61.32,61.06,61.31,89400.0,45.5455,45.732,45.5381,45.7245,89400.0
2012-12-18 10:35:00,61.31,61.35,61.27,61.34,35200.0,45.7245,45.7544,45.6947,45.7469,35200.0
2012-12-18 10:40:00,61.34,61.47,61.34,61.44,47600.0,45.7469,45.8439,45.7469,45.8215,47600.0
2012-12-18 10:45:00,61.44,61.47,61.43,61.45,32000.0,45.8215,45.8439,45.814,45.8289,32000.0
2012-12-18 10:50:00,61.44,61.46,61.33,61.34,43100.0,45.8215,45.8364,45.7394,45.7469,43100.0
2012-12-18 10:55:00,61.35,61.39,61.3,61.35,22400.0,45.7544,45.7842,45.7171,45.7544,22400.0
2012-12-18 11:00:00,61.36,61.4,61.34,61.39,22800.0,45.7618,45.7916,45.7469,45.7842,22800.0
2012-12-18 11:05:00,61.38,61.47,61.38,61.46,60400.0,45.7767,45.8439,45.7767,45.8364,60400.0
2012-12-18 11:10:00,61.47,61.5,61.46,61.47,52400.0,45.8439,45.8662,45.8364,45.8439,52400.0
2012-12-18 11:15:00,61.46,61.65,61.46,61.65,42100.0,45.8364,45.9781,45.8364,45.9781,42100.0
2012-12-18 11:20:00,61.66,61.68,61.64,61.68,37900.0,45.9856,46.0005,45.9706,46.0005,37900.0
2012-12-18 11:25:00,61.67,61.68,61.58,61.63,33500.0,45.993,46.0005,45.9259,45.9632,33500.0
2012-12-18 11:30:00,61.64,61.65,61.59,61.64,46500.0,45.9706,45.9781,45.9333,45.9706,46500.0
2012-12-18 11:35:00,61.64,61.72,61.64,61.69,24000.0,45.9706,46.0303,45.9706,46.0079,24000.0
2012-12-18 11:40:00,61.69,61.69,61.66,61.66,11200.0,46.0079,46.0079,45.9856,45.9856,11200.0
2012-12-18 11:45:00,61.66,61.7,61.63,61.69,22600.0,45.9856,46.0154,45.9632,46.0079,22600.0
2012-12-18 11:50:00,61.7,61.73,61.7,61.7,18600.0,46.0154,46.0378,46.0154,46.0154,18600.0
2012-12-18 11:55:00,61.69,61.74,61.69,61.69,33500.0,46.0079,46.0452,46.0079,46.0079,33500.0
2012-12-18 12:00:00,61.69,61.74,61.69,61.72,16700.0,46.0079,46.0452,46.0079,46.0303,16700.0
2012-12-18 12:05:00,61.72,61.73,61.7,61.7,15300.0,46.0303,46.0378,46.0154,46.0154,15300.0
2012-12-18 12:10:00,61.7,61.74,61.68,61.68,83200.0,46.0154,46.0452,46.0005,46.0005,83200.0
2012-12-18 12:15:00,61.68,61.68,61.64,61.65,28200.0,46.0005,46.0005,45.9706,45.9781,28200.0
2012-12-18 12:20:00,61.65,61.75,61.65,61.71,86500.0,45.9781,46.0527,45.9781,46.0228,86500.0
2012-12-18 12:25:00,61.7,61.75,61.7,61.73,26900.0,46.0154,46.0527,46.0154,46.0378,26900.0
2012-12-18 12:30:00,61.74,61.75,61.72,61.72,33400.0,46.0452,46.0527,46.0303,46.0303,33400.0
2012-12-18 12:35:00,61.72,61.83,61.71,61.83,38500.0,46.0303,46.1123,46.0228,46.1123,38500.0
2012-12-18 12:40:00,61.84,61.87,61.79,61.84,51800.0,46.1198,46.1422,46.0825,46.1198,51800.0
2012-12-18 12:45:00,61.84,61.87,61.78,61.87,29100.0,46.1198,46.1422,46.075,46.1422,29100.0
2012-12-18 12:50:00,61.87,61.95,61.87,61.95,95000.0,46.1422,46.2018,46.1422,46.2018,95000.0
2012-12-18 12:55:00,61.94,61.94,61.86,61.87,181500.0,46.1944,46.1944,46.1347,46.1422,181500.0
2012-12-18 13:00:00,61.89,61.89,61.84,61.86,141500.0,46.1571,46.1571,46.1198,46.1347,141500.0
2012-12-18 13:05:00,61.87,61.89,61.86,61.88,45200.0,46.1422,46.1571,46.1347,46.1496,45200.0
2012-12-18 13:10:00,61.89,61.92,61.71,61.71,60800.0,46.1571,46.1795,46.0228,46.0228,60800.0
2012-12-18 13:15:00,61.7,61.71,61.66,61.69,42400.0,46.0154,46.0228,45.9856,46.0079,42400.0
2012-12-18 13:20:00,61.68,61.72,61.68,61.71,21100.0,46.0005,46.0303,46.0005,46.0228,21100.0
2012-12-18 13:25:00,61.7,61.78,61.69,61.76,28300.0,46.0154,46.075,46.0079,46.0601,28300.0
2012-12-18 13:30:00,61.75,61.82,61.74,61.82,14900.0,46.0527,46.1049,46.0452,46.1049,14900.0
2012-12-18 13:35:00,61.83,61.85,61.82,61.82,40400.0,46.1123,46.1273,46.1049,46.1049,40400.0
2012-12-18 13:40:00,61.82,61.83,61.75,61.76,48000.0,46.1049,46.1123,46.0527,46.0601,48000.0
2012-12-18 13:45:00,61.76,61.78,61.72,61.72,19200.0,46.0601,46.075,46.0303,46.0303,19200.0
2012-12-18 13:50:00,61.73,61.73,61.67,61.69,20900.0,46.0378,46.0378,45.993,46.0079,20900.0
2012-12-18 13:55:00,61.68,61.73,61.68,61.73,25700.0,46.0005,46.0378,46.0005,46.0378,25700.0
2012-12-18 14:00:00,61.72,61.73,61.7,61.7,19800.0,46.0303,46.0378,46.0154,46.0154,19800.0
2012-12-18 14:05:00,61.71,61.76,61.71,61.73,23800.0,46.0228,46.0601,46.0228,46.0378,23800.0
2012-12-18 14:10:00,61.74,61.75,61.72,61.74,19200.0,46.0452,46.0527,46.0303,46.0452,19200.0
2012-12-18 14:15:00,61.74,61.74,61.7,61.73,21700.0,46.0452,46.0452,46.0154,46.0378,21700.0
2012-12-18 14:20:00,61.73,61.75,61.7,61.71,22000.0,46.0378,46.0527,46.0154,46.0228,22000.0
2012-12-18 14:25:00,61.71,61.72,61.63,61.63,44300.0,46.0228,46.0303,45.9632,45.9632,44300.0
2012-12-18 14:30:00,61.63,61.64,61.59,61.62,32300.0,45.9632,45.9706,45.9333,45.9557,32300.0
2012-12-18 14:35:00,61.62,61.62,61.58,61.59,34600.0,45.9557,45.9557,45.9259,45.9333,34600.0
2012-12-18 14:40:00,61.59,61.59,61.54,61.56,37400.0,45.9333,45.9333,45.8961,45.911,37400.0
2012-12-18 14:45:00,61.55,61.68,61.54,61.68,35200.0,45.9035,46.0005,45.8961,46.0005,35200.0
2012-12-18 14:50:00,61.68,61.75,61.68,61.71,21800.0,46.0005,46.0527,46.0005,46.0228,21800.0
2012-12-18 14:55:00,61.72,61.72,61.68,61.69,28000.0,46.0303,46.0303,46.0005,46.0079,28000.0
2012-12-18 15:00:00,61.7,61.74,61.67,61.74,44300.0,46.0154,46.0452,45.993,46.0452,44300.0
2012-12-18 15:05:00,61.74,61.77,61.71,61.76,69700.0,46.0452,46.0676,46.0228,46.0601,69700.0
2012-12-18 15:10:00,61.76,61.77,61.74,61.75,65800.0,46.0601,46.0676,46.0452,46.0527,65800.0
2012-12-18 15:15:00,61.74,61.77,61.71,61.76,54800.0,46.0452,46.0676,46.0228,46.0601,54800.0
2012-12-18 15:20:00,61.76,61.77,61.74,61.76,71800.0,46.0601,46.0676,46.0452,46.0601,71800.0
2012-12-18 15:25:00,61.76,61.77,61.75,61.76,70600.0,46.0601,46.0676,46.0527,46.0601,70600.0
2012-12-18 15:30:00,61.76,61.76,61.68,61.69,82300.0,46.0601,46.0601,46.0005,46.0079,82300.0
2012-12-18 15:35:00,61.69,61.7,61.67,61.68,66200.0,46.0079,46.0154,45.993,46.0005,66200.0
2012-12-18 15:40:00,61.68,61.71,61.65,61.65,90700.0,46.0005,46.0228,45.9781,45.9781,90700.0
2012-12-18 15:45:00,61.66,61.67,61.59,61.66,103600.0,45.9856,45.993,45.9333,45.9856,103600.0
2012-12-18 15:50:00,61.66,61.73,61.65,61.73,112200.0,45.9856,46.0378,45.9781,46.0378,112200.0
2012-12-18 15:55:00,61.72,61.81,61.72,61.79,321400.0,46.0303,46.0974,46.0303,46.0825,321400.0
2012-12-19 09:30:00,61.76,61.97,61.73,61.78,39400.0,46.0601,46.2168,46.0378,46.075,39400.0
2012-12-19 09:35:00,61.79,61.79,61.56,61.59,34600.0,46.0825,46.0825,45.911,45.9333,34600.0
2012-12-19 09:40:00,61.55,61.59,61.31,61.35,39100.0,45.9035,45.9333,45.7245,45.7544,39100.0
2012-12-19 09:45:00,61.35,61.39,61.28,61.29,96300.0,45.7544,45.7842,45.7022,45.7096,96300.0
2012-12-19 09:50:00,61.29,61.3,61.25,61.26,41400.0,45.7096,45.7171,45.6798,45.6872,41400.0
2012-12-19 09:55:00,61.27,61.37,61.25,61.36,36500.0,45.6947,45.7693,45.6798,45.7618,36500.0
2012-12-19 10:00:00,61.35,61.4,61.34,61.4,42100.0,45.7544,45.7916,45.7469,45.7916,42100.0
2012-12-19 10:05:00,61.41,61.46,61.41,61.46,42700.0,45.7991,45.8364,45.7991,45.8364,42700.0
2012-12-19 10:10:00,61.46,61.46,61.42,61.45,30800.0,45.8364,45.8364,45.8066,45.8289,30800.0
2012-12-19 10:15:00,61.45,61.45,61.39,61.4,25900.0,45.8289,45.8289,45.7842,45.7916,25900.0
2012-12-19 10:20:00,61.4,61.45,61.39,61.41,26500.0,45.7916,45.8289,45.7842,45.7991,26500.0
2012-12-19 10:25:00,61.41,61.45,61.4,61.43,20300.0,45.7991,45.8289,45.7916,45.814,20300.0
2012-12-19 10:30:00,61.43,61.45,61.42,61.43,21200.0,45.814,45.8289,45.8066,45.814,21200.0
2012-12-19 10:35:00,61.43,61.51,61.43,61.51,28400.0,45.814,45.8737,45.814,45.8737,28400.0
2012-12-19 10:40:00,61.51,61.51,61.47,61.48,18200.0,45.8737,45.8737,45.8439,45.8513,18200.0
2012-12-19 10:45:00,61.48,61.61,61.48,61.61,22300.0,45.8513,45.9483,45.8513,45.9483,22300.0
2012-12-19 10:50:00,61.6,61.61,61.55,61.55,26500.0,45.9408,45.9483,45.9035,45.9035,26500.0
2012-12-19 10:55:00,61.55,61.57,61.54,61.55,16500.0,45.9035,45.9184,45.8961,45.9035,16500.0
2012-12-19 11:00:00,61.55,61.58,61.55,61.58,14900.0,45.9035,45.9259,45.9035,45.9259,14900.0
2012-12-19 11:05:00,61.57,61.62,61.56,61.6,19800.0,45.9184,45.9557,45.911,45.9408,19800.0
2012-12-19 11:10:00,61.6,61.64,61.6,61.61,17100.0,45.9408,45.9706,45.9408,45.9483,17100.0
2012-12-19 11:15:00,61.62,61.69,61.62,61.69,23200.0,45.9557,46.0079,45.9557,46.0079,23200.0
2012-12-19 11:20:00,61.68,61.74,61.65,61.65,33200.0,46.0005,46.0452,45.9781,45.9781,33200.0
2012-12-19 11:25:00,61.65,61.65,61.57,61.61,22200.0,45.9781,45.9781,45.9184,45.9483,22200.0
2012-12-19 11:30:00,61.62,61.77,61.62,61.76,16000.0,45.9557,46.0676,45.9557,46.0601,16000.0
2012-12-19 11:35:00,61.75,61.76,61.72,61.73,14200.0,46.0527,46.0601,46.0303,46.0378,14200.0
2012-12-19 11:40:00,61.73,61.75,61.72,61.72,15100.0,46.0378,46.0527,46.0303,46.0303,15100.0
2012-12-19 11:45:00,61.71,61.73,61.69,61.73,14400.0,46.0228,46.0378,46.0079,46.0378,14400.0
2012-12-19 11:50:00,61.72,61.74,61.69,61.71,22700.0,46.0303,46.0452,46.0079,46.0228,22700.0
2012-12-19 11:55:00,61.71,61.73,61.71,61.71,15000.0,46.0228,46.0378,46.0228,46.0228,15000.0
2012-12-19 12:00:00,61.72,61.77,61.71,61.72,35300.0,46.0303,46.0676,46.0228,46.0303,35300.0
2012-12-19 12:05:00,61.71,61.71,61.66,61.67,21900.0,46.0228,46.0228,45.9856,45.993,21900.0
2012-12-19 12:10:00,61.68,61.71,61.67,61.71,13300.0,46.0005,46.0228,45.993,46.0228,13300.0
2012-12-19 12:15:00,61.7,61.72,61.67,61.69,16900.0,46.0154,46.0303,45.993,46.0079,16900.0
2012-12-19 12:20:00,61.69,61.71,61.67,61.7,13300.0,46.0079,46.0228,45.993,46.0154,13300.0
2012-12-19 12:25:00,61.71,61.79,61.71,61.79,10100.0,46.0228,46.0825,46.0228,46.0825,10100.0
2012-12-19 12:30:00,61.79,61.79,61.74,61.77,24800.0,46.0825,46.0825,46.0452,46.0676,24800.0
2012-12-19 12:35:00,61.77,61.79,61.77,61.78,9400.0,46.0676,46.0825,46.0676,46.075,9400.0
2012-12-19 12:40:00,61.78,61.85,61.78,61.84,28700.0,46.075,46.1273,46.075,46.1198,28700.0
2012-12-19 12:45:00,61.84,61.85,61.81,61.83,18200.0,46.1198,46.1273,46.0974,46.1123,18200.0
2012-12-19 12:50:00,61.84,61.85,61.81,61.85,11900.0,46.1198,46.1273,46.0974,46.1273,11900.0
2012-12-19 12:55:00,61.85,61.85,61.78,61.78,25200.0,46.1273,46.1273,46.075,46.075,25200.0
2012-12-19 13:00:00,61.79,61.83,61.78,61.79,13300.0,46.0825,46.1123,46.075,46.0825,13300.0
2012-12-19 13:05:00,61.79,61.81,61.77,61.81,37400.0,46.0825,46.0974,46.0676,46.0974,37400.0
2012-12-19 13:10:00,61.8,61.83,61.76,61.77,39200.0,46.09,46.1123,46.0601,46.0676,39200.0
2012-12-19 13:15:00,61.77,61.77,61.71,61.74,12000.0,46.0676,46.0676,46.0228,46.0452,12000.0
2012-12-19 13:20:00,61.74,61.78,61.74,61.78,14900.0,46.0452,46.075,46.0452,46.075,14900.0
2012-12-19 13:25:00,61.79,61.86,61.78,61.83,25600.0,46.0825,46.1347,46.075,46.1123,25600.0
2012-12-19 13:30:00,61.83,61.83,61.8,61.81,14600.0,46.1123,46.1123,46.09,46.0974,14600.0
2012-12-19 13:35:00,61.81,61.82,61.77,61.79,34400.0,46.0974,46.1049,46.0676,46.0825,34400.0
2012-12-19 13:40:00,61.78,61.79,61.68,61.69,22600.0,46.075,46.0825,46.0005,46.0079,22600.0
2012-12-19 13:45:00,61.68,61.72,61.66,61.69,16900.0,46.0005,46.0303,45.9856,46.0079,16900.0
2012-12-19 13:50:00,61.7,61.74,61.7,61.73,15800.0,46.0154,46.0452,46.0154,46.0378,15800.0
2012-12-19 13:55:00,61.73,61.82,61.73,61.8,16400.0,46.0378,46.1049,46.0378,46.09,16400.0
2012-12-19 14:00:00,61.81,61.81,61.71,61.75,26100.0,46.0974,46.0974,46.0228,46.0527,26100.0
2012-12-19 14:05:00,61.75,61.76,61.72,61.72,14600.0,46.0527,46.0601,46.0303,46.0303,14600.0
2012-12-19 14:10:00,61.73,61.77,61.73,61.74,18100.0,46.0378,46.0676,46.0378,46.0452,18100.0
2012-12-19 14:15:00,61.74,61.75,61.66,61.72,26600.0,46.0452,46.0527,45.9856,46.0303,26600.0
2012-12-19 14:20:00,61.71,61.77,61.71,61.75,13500.0,46.0228,46.0676,46.0228,46.0527,13500.0
2012-12-19 14:25:00,61.75,61.77,61.74,61.76,17800.0,46.0527,46.0676,46.0452,46.0601,17800.0
2012-12-19 14:30:00,61.75,61.76,61.73,61.73,13900.0,46.0527,46.0601,46.0378,46.0378,13900.0
2012-12-19 14:35:00,61.73,61.76,61.72,61.73,27800.0,46.0378,46.0601,46.0303,46.0378,27800.0
2012-12-19 14:40:00,61.73,61.76,61.66,61.69,30700.0,46.0378,46.0601,45.9856,46.0079,30700.0
2012-12-19 14:45:00,61.69,61.7,61.65,61.67,24400.0,46.0079,46.0154,45.9781,45.993,24400.0
2012-12-19 14:50:00,61.66,61.67,61.63,61.65,21000.0,45.9856,45.993,45.9632,45.9781,21000.0
2012-12-19 14:55:00,61.65,61.7,61.63,61.69,36700.0,45.9781,46.0154,45.9632,46.0079,36700.0
2012-12-19 15:00:00,61.69,61.73,61.68,61.72,32800.0,46.0079,46.0378,46.0005,46.0303,32800.0
2012-12-19 15:05:00,61.72,61.75,61.71,61.73,46000.0,46.0303,46.0527,46.0228,46.0378,46000.0
2012-12-19 15:10:00,61.73,61.73,61.64,61.64,48500.0,46.0378,46.0378,45.9706,45.9706,48500.0
2012-12-19 15:15:00,61.64,61.67,61.63,61.65,31000.0,45.9706,45.993,45.9632,45.9781,31000.0
2012-12-19 15:20:00,61.65,61.67,61.64,61.65,37800.0,45.9781,45.993,45.9706,45.9781,37800.0
2012-12-19 15:25:00,61.65,61.66,61.64,61.65,28200.0,45.9781,45.9856,45.9706,45.9781,28200.0
2012-12-19 15:30:00,61.66,61.66,61.63,61.65,17500.0,45.9856,45.9856,45.9632,45.9781,17500.0
2012-12-19 15:35:00,61.65,61.73,61.65,61.7,41100.0,45.9781,46.0378,45.9781,46.0154,41100.0
2012-12-19 15:40:00,61.69,61.7,61.65,61.65,33600.0,46.0079,46.0154,45.9781,45.9781,33600.0
2012-12-19 15:45:00,61.64,61.64,61.52,61.52,55500.0,45.9706,45.9706,45.8811,45.8811,55500.0
2012-12-19 15:50:00,61.52,61.53,61.42,61.45,55000.0,45.8811,45.8886,45.8066,45.8289,55000.0
2012-12-19 15:55:00,61.45,61.45,61.36,61.4,94800.0,45.8289,45.8289,45.7618,45.7916,94800.0
2012-12-20 09:30:00,61.61,61.61,61.41,61.42,37300.0,45.9483,45.9483,45.7991,45.8066,37300.0
2012-12-20 09:35:00,61.42,61.43,61.34,61.35,14900.0,45.8066,45.814,45.7469,45.7544,14900.0
2012-12-20 09:40:00,61.34,61.35,61.28,61.3,24900.0,45.7469,45.7544,45.7022,45.7171,24900.0
2012-12-20 09:45:00,61.31,61.48,61.29,61.47,19700.0,45.7245,45.8513,45.7096,45.8439,19700.0
2012-12-20 09:50:00,61.5,61.52,61.46,61.49,13900.0,45.8662,45.8811,45.8364,45.8588,13900.0
2012-12-20 09:55:00,61.46,61.47,61.34,61.34,27800.0,45.8364,45.8439,45.7469,45.7469,27800.0
2012-12-20 10:00:00,61.38,61.48,61.35,61.46,36000.0,45.7767,45.8513,45.7544,45.8364,36000.0
2012-12-20 10:05:00,61.46,61.58,61.44,61.55,28800.0,45.8364,45.9259,45.8215,45.9035,28800.0
2012-12-20 10:10:00,61.54,61.6,61.53,61.56,13900.0,45.8961,45.9408,45.8886,45.911,13900.0
2012-12-20 10:15:00,61.58,61.67,61.57,61.61,18600.0,45.9259,45.993,45.9184,45.9483,18600.0
2012-12-20 10:20:00,61.62,61.63,61.48,61.54,31900.0,45.9557,45.9632,45.8513,45.8961,31900.0
2012-12-20 10:25:00,61.54,61.58,61.53,61.55,16200.0,45.8961,45.9259,45.8886,45.9035,16200.0
2012-12-20 10:30:00,61.55,61.55,61.51,61.52,15900.0,45.9035,45.9035,45.8737,45.8811,15900.0
2012-12-20 10:35:00,61.53,61.65,61.53,61.61,20400.0,45.8886,45.9781,45.8886,45.9483,20400.0
2012-12-20 10:40:00,61.59,61.61,61.55,61.57,14400.0,45.9333,45.9483,45.9035,45.9184,14400.0
2012-12-20 10:45:00,61.57,61.57,61.51,61.53,13600.0,45.9184,45.9184,45.8737,45.8886,13600.0
2012-12-20 10:50:00,61.53,61.54,61.5,61.5,12500.0,45.8886,45.8961,45.8662,45.8662,12500.0
2012-12-20 10:55:00,61.51,61.53,61.47,61.48,6700.0,45.8737,45.8886,45.8439,45.8513,6700.0
2012-12-20 11:00:00,61.48,61.53,61.45,61.51,16900.0,45.8513,45.8886,45.8289,45.8737,16900.0
2012-12-20 11:05:00,61.52,61.57,61.52,61.55,16100.0,45.8811,45.9184,45.8811,45.9035,16100.0
2012-12-20 11:10:00,61.54,61.54,61.49,61.5,10300.0,45.8961,45.8961,45.8588,45.8662,10300.0
2012-12-20 11:15:00,61.5,61.51,61.48,61.5,19600.0,45.8662,45.8737,45.8513,45.8662,19600.0
2012-12-20 11:20:00,61.51,61.55,61.47,61.48,13600.0,45.8737,45.9035,45.8439,45.8513,13600.0
2012-12-20 11:25:00,61.47,61.47,61.38,61.4,13700.0,45.8439,45.8439,45.7767,45.7916,13700.0
2012-12-20 11:30:00,61.4,61.43,61.4,61.42,8700.0,45.7916,45.814,45.7916,45.8066,8700.0
2012-12-20 11:35:00,61.42,61.49,61.42,61.43,14400.0,45.8066,45.8588,45.8066,45.814,14400.0
2012-12-20 11:40:00,61.43,61.44,61.41,61.44,7000.0,45.814,45.8215,45.7991,45.8215,7000.0
2012-12-20 11:45:00,61.44,61.47,61.43,61.47,11300.0,45.8215,45.8439,45.814,45.8439,11300.0
2012-12-20 11:50:00,61.46,61.47,61.42,61.47,6100.0,45.8364,45.8439,45.8066,45.8439,6100.0
2012-12-20 11:55:00,61.46,61.46,61.43,61.43,4700.0,45.8364,45.8364,45.814,45.814,4700.0
2012-12-20 12:00:00,61.43,61.48,61.43,61.47,13600.0,45.814,45.8513,45.814,45.8439,13600.0
2012-12-20 12:05:00,61.48,61.52,61.48,61.5,9600.0,45.8513,45.8811,45.8513,45.8662,9600.0
2012-12-20 12:10:00,61.51,61.52,61.5,61.5,7700.0,45.8737,45.8811,45.8662,45.8662,7700.0
2012-12-20 12:15:00,61.5,61.51,61.44,61.5,11000.0,45.8662,45.8737,45.8215,45.8662,11000.0
2012-12-20 12:20:00,61.5,61.52,61.49,61.52,7100.0,45.8662,45.8811,45.8588,45.8811,7100.0
2012-12-20 12:25:00,61.53,61.55,61.5,61.52,10600.0,45.8886,45.9035,45.8662,45.8811,10600.0
2012-12-20 12:30:00,61.51,61.51,61.46,61.46,6100.0,45.8737,45.8737,45.8364,45.8364,6100.0
2012-12-20 12:35:00,61.46,61.49,61.44,61.48,7700.0,45.8364,45.8588,45.8215,45.8513,7700.0
2012-12-20 12:40:00,61.5,61.51,61.48,61.49,7700.0,45.8662,45.8737,45.8513,45.8588,7700.0
2012-12-20 12:45:00,61.49,61.49,61.48,61.48,3000.0,45.8588,45.8588,45.8513,45.8513,3000.0
2012-12-20 12:50:00,61.45,61.52,61.45,61.49,8400.0,45.8289,45.8811,45.8289,45.8588,8400.0
2012-12-20 12:55:00,61.5,61.5,61.49,61.5,4100.0,45.8662,45.8662,45.8588,45.8662,4100.0
2012-12-20 13:00:00,61.51,61.51,61.44,61.44,8900.0,45.8737,45.8737,45.8215,45.8215,8900.0
2012-12-20 13:05:00,61.45,61.5,61.45,61.5,8600.0,45.8289,45.8662,45.8289,45.8662,8600.0
2012-12-20 13:10:00,61.5,61.51,61.46,61.5,11500.0,45.8662,45.8737,45.8364,45.8662,11500.0
2012-12-20 13:15:00,61.49,61.49,61.42,61.45,11700.0,45.8588,45.8588,45.8066,45.8289,11700.0
2012-12-20 13:20:00,61.45,61.46,61.42,61.44,8400.0,45.8289,45.8364,45.8066,45.8215,8400.0
2012-12-20 13:25:00,61.46,61.53,61.45,61.52,10600.0,45.8364,45.8886,45.8289,45.8811,10600.0
2012-12-20 13:30:00,61.51,61.52,61.5,61.51,5600.0,45.8737,45.8811,45.8662,45.8737,5600.0
2012-12-20 13:35:00,61.51,61.57,61.51,61.53,24200.0,45.8737,45.9184,45.8737,45.8886,24200.0
2012-12-20 13:40:00,61.53,61.53,61.49,61.52,9600.0,45.8886,45.8886,45.8588,45.8811,9600.0
2012-12-20 13:45:00,61.52,61.61,61.52,61.57,25400.0,45.8811,45.9483,45.8811,45.9184,25400.0
2012-12-20 13:50:00,61.58,61.61,61.58,61.6,11300.0,45.9259,45.9483,45.9259,45.9408,11300.0
2012-12-20 13:55:00,61.6,61.64,61.6,61.62,7900.0,45.9408,45.9706,45.9408,45.9557,7900.0
2012-12-20 14:00:00,61.61,61.62,61.58,61.59,9100.0,45.9483,45.9557,45.9259,45.9333,9100.0
2012-12-20 14:05:00,61.58,61.6,61.57,61.57,15000.0,45.9259,45.9408,45.9184,45.9184,15000.0
2012-12-20 14:10:00,61.58,61.59,61.57,61.58,15800.0,45.9259,45.9333,45.9184,45.9259,15800.0
2012-12-20 14:15:00,61.57,61.66,61.57,61.62,14800.0,45.9184,45.9856,45.9184,45.9557,14800.0
2012-12-20 14:20:00,61.61,61.62,61.6,61.61,7400.0,45.9483,45.9557,45.9408,45.9483,7400.0
2012-12-20 14:25:00,61.61,61.61,61.58,61.6,9700.0,45.9483,45.9483,45.9259,45.9408,9700.0
2012-12-20 14:30:00,61.61,61.65,61.61,61.63,20400.0,45.9483,45.9781,45.9483,45.9632,20400.0
2012-12-20 14:35:00,61.62,61.64,61.59,61.63,17900.0,45.9557,45.9706,45.9333,45.9632,17900.0
2012-12-20 14:40:00,61.63,61.64,61.62,61.63,4600.0,45.9632,45.9706,45.9557,45.9632,4600.0
2012-12-20 14:45:00,61.64,61.67,61.62,61.67,11800.0,45.9706,45.993,45.9557,45.993,11800.0
2012-12-20 14:50:00,61.67,61.7,61.66,61.67,11600.0,45.993,46.0154,45.9856,45.993,11600.0
2012-12-20 14:55:00,61.66,61.7,61.66,61.69,5900.0,45.9856,46.0154,45.9856,46.0079,5900.0
2012-12-20 15:00:00,61.69,61.69,61.63,61.64,14200.0,46.0079,46.0079,45.9632,45.9706,14200.0
2012-12-20 15:05:00,61.64,61.64,61.6,61.62,9200.0,45.9706,45.9706,45.9408,45.9557,9200.0
2012-12-20 15:10:00,61.63,61.63,61.6,61.61,14700.0,45.9632,45.9632,45.9408,45.9483,14700.0
2012-12-20 15:15:00,61.61,61.62,61.59,61.59,12100.0,45.9483,45.9557,45.9333,45.9333,12100.0
2012-12-20 15:20:00,61.6,61.62,61.58,61.6,22200.0,45.9408,45.9557,45.9259,45.9408,22200.0
2012-12-20 15:25:00,61.6,61.62,61.59,61.62,14900.0,45.9408,45.9557,45.9333,45.9557,14900.0
2012-12-20 15:30:00,61.63,61.65,61.62,61.63,38100.0,45.9632,45.9781,45.9557,45.9632,38100.0
2012-12-20 15:35:00,61.63,61.71,61.63,61.7,31300.0,45.9632,46.0228,45.9632,46.0154,31300.0
2012-12-20 15:40:00,61.71,61.76,61.69,61.71,45300.0,46.0228,46.0601,46.0079,46.0228,45300.0
2012-12-20 15:45:00,61.71,61.72,61.69,61.71,32600.0,46.0228,46.0303,46.0079,46.0228,32600.0
2012-12-20 15:50:00,61.71,61.71,61.67,61.67,50500.0,46.0228,46.0228,45.993,45.993,50500.0
2012-12-20 15:55:00,61.68,61.89,61.67,61.88,242300.0,46.0005,46.1571,45.993,46.1496,242300.0
2012-12-21 09:30:00,61.07,61.15,60.88,60.99,737600.0,45.5455,45.6052,45.4038,45.4859,737600.0
2012-12-21 09:35:00,60.88,60.99,60.81,60.96,19100.0,45.4038,45.4859,45.3516,45.4635,19100.0
2012-12-21 09:40:00,60.96,61.13,60.96,61.09,16300.0,45.4635,45.5903,45.4635,45.5605,16300.0
2012-12-21 09:45:00,61.08,61.18,61.07,61.16,22300.0,45.553,45.6276,45.5455,45.6127,22300.0
2012-12-21 09:50:00,61.15,61.4,61.15,61.27,20500.0,45.6052,45.7916,45.6052,45.6947,20500.0
2012-12-21 09:55:00,61.24,61.33,61.18,61.33,15800.0,45.6723,45.7394,45.6276,45.7394,15800.0
2012-12-21 10:00:00,61.3,61.38,61.2,61.23,23000.0,45.7171,45.7767,45.6425,45.6649,23000.0
2012-12-21 10:05:00,61.21,61.33,61.17,61.32,31000.0,45.6499,45.7394,45.6201,45.732,31000.0
2012-12-21 10:10:00,61.31,61.44,61.21,61.43,51500.0,45.7245,45.8215,45.6499,45.814,51500.0
2012-12-21 10:15:00,61.45,61.52,61.39,61.52,29500.0,45.8289,45.8811,45.7842,45.8811,29500.0
2012-12-21 10:20:00,61.52,61.55,61.42,61.44,23800.0,45.8811,45.9035,45.8066,45.8215,23800.0
2012-12-21 10:25:00,61.42,61.51,61.41,61.47,23500.0,45.8066,45.8737,45.7991,45.8439,23500.0
2012-12-21 10:30:00,61.5,61.54,61.43,61.45,23300.0,45.8662,45.8961,45.814,45.8289,23300.0
2012-12-21 10:35:00,61.45,61.5,61.41,61.43,13900.0,45.8289,45.8662,45.7991,45.814,13900.0
2012-12-21 10:40:00,61.43,61.43,61.3,61.32,21700.0,45.814,45.814,45.7171,45.732,21700.0
2012-12-21 10:45:00,61.32,61.44,61.3,61.42,15100.0,45.732,45.8215,45.7171,45.8066,15100.0
2012-12-21 10:50:00,61.41,61.44,61.36,61.39,9300.0,45.7991,45.8215,45.7618,45.7842,9300.0
2012-12-21 10:55:00,61.39,61.42,61.29,61.29,13000.0,45.7842,45.8066,45.7096,45.7096,13000.0
2012-12-21 11:00:00,61.29,61.32,61.24,61.24,16700.0,45.7096,45.732,45.6723,45.6723,16700.0
2012-12-21 11:05:00,61.23,61.24,61.08,61.1,20500.0,45.6649,45.6723,45.553,45.5679,20500.0
2012-12-21 11:10:00,61.11,61.17,61.11,61.14,5500.0,45.5754,45.6201,45.5754,45.5977,5500.0
2012-12-21 11:15:00,61.14,61.16,61.09,61.13,33300.0,45.5977,45.6127,45.5605,45.5903,33300.0
2012-12-21 11:20:00,61.12,61.21,61.11,61.16,14300.0,45.5828,45.6499,45.5754,45.6127,14300.0
2012-12-21 11:25:00,61.19,61.23,61.19,61.2,14700.0,45.635,45.6649,45.635,45.6425,14700.0
2012-12-21 11:30:00,61.17,61.18,61.11,61.13,35900.0,45.6201,45.6276,45.5754,45.5903,35900.0
2012-12-21 11:35:00,61.13,61.15,61.04,61.09,13400.0,45.5903,45.6052,45.5232,45.5605,13400.0
2012-12-21 11:40:00,61.09,61.09,61.05,61.05,10800.0,45.5605,45.5605,45.5306,45.5306,10800.0
2012-12-21 11:45:00,61.04,61.12,61.02,61.12,13500.0,45.5232,45.5828,45.5082,45.5828,13500.0
2012-12-21 11:50:00,61.12,61.2,61.11,61.17,8000.0,45.5828,45.6425,45.5754,45.6201,8000.0
2012-12-21 11:55:00,61.14,61.24,61.14,61.24,13500.0,45.5977,45.6723,45.5977,45.6723,13500.0
2012-12-21 12:00:00,61.24,61.29,61.14,61.14,9200.0,45.6723,45.7096,45.5977,45.5977,9200.0
2012-12-21 12:05:00,61.14,61.17,61.11,61.17,12800.0,45.5977,45.6201,45.5754,45.6201,12800.0
2012-12-21 12:10:00,61.18,61.19,61.14,61.15,8800.0,45.6276,45.635,45.5977,45.6052,8800.0
2012-12-21 12:15:00,61.14,61.18,61.12,61.17,7300.0,45.5977,45.6276,45.5828,45.6201,7300.0
2012-12-21 12:20:00,61.17,61.18,61.11,61.15,5200.0,45.6201,45.6276,45.5754,45.6052,5200.0
2012-12-21 12:25:00,61.13,61.14,61.1,61.11,6500.0,45.5903,45.5977,45.5679,45.5754,6500.0
2012-12-21 12:30:00,61.11,61.12,61.09,61.12,6800.0,45.5754,45.5828,45.5605,45.5828,6800.0
2012-12-21 12:35:00,61.12,61.17,61.07,61.08,17800.0,45.5828,45.6201,45.5455,45.553,17800.0
2012-12-21 12:40:00,61.1,61.11,61.09,61.1,11500.0,45.5679,45.5754,45.5605,45.5679,11500.0
2012-12-21 12:45:00,61.09,61.17,61.09,61.14,4100.0,45.5605,45.6201,45.5605,45.5977,4100.0
2012-12-21 12:50:00,61.13,61.18,61.1,61.1,9100.0,45.5903,45.6276,45.5679,45.5679,9100.0
2012-12-21 12:55:00,61.1,61.19,61.08,61.16,10700.0,45.5679,45.635,45.553,45.6127,10700.0
2012-12-21 13:00:00,61.17,61.22,61.17,61.18,5300.0,45.6201,45.6574,45.6201,45.6276,5300.0
2012-12-21 13:05:00,61.17,61.2,61.15,61.16,12100.0,45.6201,45.6425,45.6052,45.6127,12100.0
2012-12-21 13:10:00,61.15,61.16,61.07,61.07,7300.0,45.6052,45.6127,45.5455,45.5455,7300.0
2012-12-21 13:15:00,61.06,61.1,61.05,61.09,6700.0,45.5381,45.5679,45.5306,45.5605,6700.0
2012-12-21 13:20:00,61.1,61.13,61.08,61.08,11900.0,45.5679,45.5903,45.553,45.553,11900.0
2012-12-21 13:25:00,61.08,61.11,61.05,61.1,6000.0,45.553,45.5754,45.5306,45.5679,6000.0
2012-12-21 13:30:00,61.11,61.11,61.06,61.08,3600.0,45.5754,45.5754,45.5381,45.553,3600.0
2012-12-21 13:35:00,61.08,61.17,61.07,61.16,13700.0,45.553,45.6201,45.5455,45.6127,13700.0
2012-12-21 13:40:00,61.17,61.29,61.17,61.25,19900.0,45.6201,45.7096,45.6201,45.6798,19900.0
2012-12-21 13:45:00,61.25,61.25,61.21,61.23,19500.0,45.6798,45.6798,45.6499,45.6649,19500.0
2012-12-21 13:50:00,61.23,61.23,61.19,61.2,18400.0,45.6649,45.6649,45.635,45.6425,18400.0
2012-12-21 13:55:00,61.2,61.22,61.16,61.18,11400.0,45.6425,45.6574,45.6127,45.6276,11400.0
2012-12-21 14:00:00,61.19,61.3,61.19,61.3,11100.0,45.635,45.7171,45.635,45.7171,11100.0
2012-12-21 14:05:00,61.29,61.3,61.25,61.27,11400.0,45.7096,45.7171,45.6798,45.6947,11400.0
2012-12-21 14:10:00,61.29,61.3,61.25,61.3,12700.0,45.7096,45.7171,45.6798,45.7171,12700.0
2012-12-21 14:15:00,61.3,61.31,61.23,61.24,31000.0,45.7171,45.7245,45.6649,45.6723,31000.0
2012-12-21 14:20:00,61.25,61.26,61.18,61.2,9700.0,45.6798,45.6872,45.6276,45.6425,9700.0
2012-12-21 14:25:00,61.2,61.26,61.15,61.22,45400.0,45.6425,45.6872,45.6052,45.6574,45400.0
2012-12-21 14:30:00,61.22,61.22,61.2,61.21,32600.0,45.6574,45.6574,45.6425,45.6499,32600.0
2012-12-21 14:35:00,61.2,61.2,61.18,61.2,16400.0,45.6425,45.6425,45.6276,45.6425,16400.0
2012-12-21 14:40:00,61.2,61.23,61.17,61.2,11400.0,45.6425,45.6649,45.6201,45.6425,11400.0
2012-12-21 14:45:00,61.2,61.23,61.18,61.22,7800.0,45.6425,45.6649,45.6276,45.6574,7800.0
2012-12-21 14:50:00,61.22,61.26,61.21,61.21,21400.0,45.6574,45.6872,45.6499,45.6499,21400.0
2012-12-21 14:55:00,61.21,61.22,61.16,61.16,21200.0,45.6499,45.6574,45.6127,45.6127,21200.0
2012-12-21 15:00:00,61.18,61.24,61.16,61.23,12900.0,45.6276,45.6723,45.6127,45.6649,12900.0
2012-12-21 15:05:00,61.22,61.22,61.16,61.16,31400.0,45.6574,45.6574,45.6127,45.6127,31400.0
2012-12-21 15:10:00,61.17,61.18,61.12,61.14,23700.0,45.6201,45.6276,45.5828,45.5977,23700.0
2012-12-21 15:15:00,61.16,61.2,61.14,61.18,34900.0,45.6127,45.6425,45.5977,45.6276,34900.0
2012-12-21 15:20:00,61.19,61.19,61.12,61.14,106600.0,45.635,45.635,45.5828,45.5977,106600.0
2012-12-21 15:25:00,61.13,61.19,61.13,61.17,32400.0,45.5903,45.635,45.5903,45.6201,32400.0
2012-12-21 15:30:00,61.17,61.26,61.17,61.26,87000.0,45.6201,45.6872,45.6201,45.6872,87000.0
2012-12-21 15:35:00,61.26,61.31,61.25,61.29,23200.0,45.6872,45.7245,45.6798,45.7096,23200.0
2012-12-21 15:40:00,61.3,61.31,61.25,61.31,25400.0,45.7171,45.7245,45.6798,45.7245,25400.0
2012-12-21 15:45:00,61.31,61.33,61.21,61.23,61400.0,45.7245,45.7394,45.6499,45.6649,61400.0
2012-12-21 15:50:00,61.23,61.27,61.22,61.26,52500.0,45.6649,45.6947,45.6574,45.6872,52500.0
2012-12-21 15:55:00,61.26,61.31,61.24,61.29,171600.0,45.6872,45.7245,45.6723,45.7096,171600.0
2012-12-24 09:30:00,61.08,61.09,60.85,61.05,29500.0,45.553,45.5605,45.3815,45.5306,29500.0
2012-12-24 09:35:00,61.09,61.13,60.94,60.97,10700.0,45.5605,45.5903,45.4486,45.471,10700.0
2012-12-24 09:40:00,60.99,61.11,60.95,61.09,8800.0,45.4859,45.5754,45.456,45.5605,8800.0
2012-12-24 09:45:00,61.07,61.11,61.01,61.1,3900.0,45.5455,45.5754,45.5008,45.5679,3900.0
2012-12-24 09:50:00,61.06,61.1,61.04,61.04,3400.0,45.5381,45.5679,45.5232,45.5232,3400.0
2012-12-24 09:55:00,61.04,61.07,61.0,61.02,4300.0,45.5232,45.5455,45.4933,45.5082,4300.0
2012-12-24 10:00:00,61.04,61.07,61.01,61.01,6600.0,45.5232,45.5455,45.5008,45.5008,6600.0
2012-12-24 10:05:00,61.01,61.04,60.96,60.98,13800.0,45.5008,45.5232,45.4635,45.4784,13800.0
2012-12-24 10:10:00,60.98,61.11,60.95,61.07,5300.0,45.4784,45.5754,45.456,45.5455,5300.0
2012-12-24 10:15:00,61.08,61.11,61.07,61.11,3800.0,45.553,45.5754,45.5455,45.5754,3800.0
2012-12-24 10:20:00,61.1,61.18,61.1,61.17,8500.0,45.5679,45.6276,45.5679,45.6201,8500.0
2012-12-24 10:25:00,61.17,61.23,61.17,61.22,1600.0,45.6201,45.6649,45.6201,45.6574,1600.0
2012-12-24 10:30:00,61.23,61.28,61.21,61.28,6700.0,45.6649,45.7022,45.6499,45.7022,6700.0
2012-12-24 10:35:00,61.27,61.27,61.23,61.27,6100.0,45.6947,45.6947,45.6649,45.6947,6100.0
2012-12-24 10:40:00,61.25,61.26,61.25,61.25,3800.0,45.6798,45.6872,45.6798,45.6798,3800.0
2012-12-24 10:45:00,61.24,61.25,61.18,61.22,6800.0,45.6723,45.6798,45.6276,45.6574,6800.0
2012-12-24 10:50:00,61.22,61.28,61.22,61.28,2000.0,45.6574,45.7022,45.6574,45.7022,2000.0
2012-12-24 10:55:00,61.29,61.29,61.25,61.25,2400.0,45.7096,45.7096,45.6798,45.6798,2400.0
2012-12-24 11:00:00,61.23,61.25,61.21,61.21,6000.0,45.6649,45.6798,45.6499,45.6499,6000.0
2012-12-24 11:05:00,61.21,61.21,61.18,61.2,6900.0,45.6499,45.6499,45.6276,45.6425,6900.0
2012-12-24 11:10:00,61.19,61.24,61.18,61.21,5200.0,45.635,45.6723,45.6276,45.6499,5200.0
2012-12-24 11:15:00,61.18,61.23,61.18,61.21,5400.0,45.6276,45.6649,45.6276,45.6499,5400.0
2012-12-24 11:20:00,61.23,61.24,61.21,61.21,3500.0,45.6649,45.6723,45.6499,45.6499,3500.0
2012-12-24 11:25:00,61.21,61.22,61.18,61.22,5500.0,45.6499,45.6574,45.6276,45.6574,5500.0
2012-12-24 11:30:00,61.22,61.25,61.21,61.21,6600.0,45.6574,45.6798,45.6499,45.6499,6600.0
2012-12-24 11:35:00,61.22,61.22,61.16,61.18,6900.0,45.6574,45.6574,45.6127,45.6276,6900.0
2012-12-24 11:40:00,61.18,61.18,61.14,61.14,3000.0,45.6276,45.6276,45.5977,45.5977,3000.0
2012-12-24 11:45:00,61.15,61.17,61.14,61.17,5700.0,45.6052,45.6201,45.5977,45.6201,5700.0
2012-12-24 11:50:00,61.17,61.21,61.15,61.21,4300.0,45.6201,45.6499,45.6052,45.6499,4300.0
2012-12-24 11:55:00,61.21,61.23,61.18,61.18,5500.0,45.6499,45.6649,45.6276,45.6276,5500.0
2012-12-24 12:00:00,61.18,61.18,61.16,61.17,6100.0,45.6276,45.6276,45.6127,45.6201,6100.0
2012-12-24 12:05:00,61.15,61.19,61.15,61.18,3400.0,45.6052,45.635,45.6052,45.6276,3400.0
2012-12-24 12:10:00,61.14,61.14,61.11,61.11,6400.0,45.5977,45.5977,45.5754,45.5754,6400.0
2012-12-24 12:15:00,61.12,61.12,61.09,61.09,5000.0,45.5828,45.5828,45.5605,45.5605,5000.0
2012-12-24 12:20:00,61.08,61.09,61.07,61.08,8900.0,45.553,45.5605,45.5455,45.553,8900.0
2012-12-24 12:25:00,61.09,61.1,61.07,61.08,7400.0,45.5605,45.5679,45.5455,45.553,7400.0
2012-12-24 12:30:00,61.07,61.1,61.05,61.1,16500.0,45.5455,45.5679,45.5306,45.5679,16500.0
2012-12-24 12:35:00,61.09,61.12,61.08,61.08,7300.0,45.5605,45.5828,45.553,45.553,7300.0
2012-12-24 12:40:00,61.08,61.11,61.06,61.07,5700.0,45.553,45.5754,45.5381,45.5455,5700.0
2012-12-24 12:45:00,61.06,61.06,61.03,61.04,18100.0,45.5381,45.5381,45.5157,45.5232,18100.0
2012-12-24 12:50:00,61.04,61.06,60.98,61.0,18000.0,45.5232,45.5381,45.4784,45.4933,18000.0
2012-12-24 12:55:00,61.02,61.11,61.02,61.09,45700.0,45.5082,45.5754,45.5082,45.5605,45700.0
2012-12-26 09:30:00,61.21,61.47,61.09,61.46,19700.0,45.6499,45.8439,45.5605,45.8364,19700.0
2012-12-26 09:35:00,61.38,61.45,61.26,61.29,18800.0,45.7767,45.8289,45.6872,45.7096,18800.0
2012-12-26 09:40:00,61.29,61.33,61.21,61.21,22700.0,45.7096,45.7394,45.6499,45.6499,22700.0
2012-12-26 09:45:00,61.21,61.23,61.12,61.12,10100.0,45.6499,45.6649,45.5828,45.5828,10100.0
2012-12-26 09:50:00,61.1,61.16,61.06,61.07,4700.0,45.5679,45.6127,45.5381,45.5455,4700.0
2012-12-26 09:55:00,61.07,61.23,61.06,61.2,8900.0,45.5455,45.6649,45.5381,45.6425,8900.0
2012-12-26 10:00:00,61.21,61.24,61.2,61.21,5500.0,45.6499,45.6723,45.6425,45.6499,5500.0
2012-12-26 10:05:00,61.22,61.26,61.2,61.2,3500.0,45.6574,45.6872,45.6425,45.6425,3500.0
2012-12-26 10:10:00,61.21,61.22,61.16,61.16,3200.0,45.6499,45.6574,45.6127,45.6127,3200.0
2012-12-26 10:15:00,61.17,61.17,61.06,61.08,8000.0,45.6201,45.6201,45.5381,45.553,8000.0
2012-12-26 10:20:00,61.08,61.11,61.06,61.07,5800.0,45.553,45.5754,45.5381,45.5455,5800.0
2012-12-26 10:25:00,61.09,61.11,61.05,61.11,6800.0,45.5605,45.5754,45.5306,45.5754,6800.0
2012-12-26 10:30:00,61.1,61.1,61.07,61.09,2600.0,45.5679,45.5679,45.5455,45.5605,2600.0
2012-12-26 10:35:00,61.08,61.09,61.05,61.07,7200.0,45.553,45.5605,45.5306,45.5455,7200.0
2012-12-26 10:40:00,61.05,61.08,61.04,61.06,5000.0,45.5306,45.553,45.5232,45.5381,5000.0
2012-12-26 10:45:00,61.05,61.07,61.0,61.02,17000.0,45.5306,45.5455,45.4933,45.5082,17000.0
2012-12-26 10:50:00,61.03,61.04,61.01,61.03,7000.0,45.5157,45.5232,45.5008,45.5157,7000.0
2012-12-26 10:55:00,61.03,61.03,61.0,61.01,12200.0,45.5157,45.5157,45.4933,45.5008,12200.0
2012-12-26 11:00:00,60.99,61.01,60.89,60.95,12400.0,45.4859,45.5008,45.4113,45.456,12400.0
2012-12-26 11:05:00,60.95,60.96,60.83,60.86,10200.0,45.456,45.4635,45.3665,45.3889,10200.0
2012-12-26 11:10:00,60.86,60.94,60.83,60.93,7000.0,45.3889,45.4486,45.3665,45.4411,7000.0
2012-12-26 11:15:00,60.92,60.96,60.88,60.91,12400.0,45.4337,45.4635,45.4038,45.4262,12400.0
2012-12-26 11:20:00,60.9,60.91,60.86,60.9,12100.0,45.4188,45.4262,45.3889,45.4188,12100.0
2012-12-26 11:25:00,60.9,60.93,60.84,60.84,6800.0,45.4188,45.4411,45.374,45.374,6800.0
2012-12-26 11:30:00,60.83,60.89,60.75,60.88,9000.0,45.3665,45.4113,45.3069,45.4038,9000.0
2012-12-26 11:35:00,60.88,60.88,60.81,60.81,3000.0,45.4038,45.4038,45.3516,45.3516,3000.0
2012-12-26 11:40:00,60.8,60.84,60.79,60.81,7400.0,45.3442,45.374,45.3367,45.3516,7400.0
2012-12-26 11:45:00,60.81,60.81,60.76,60.78,8000.0,45.3516,45.3516,45.3143,45.3293,8000.0
2012-12-26 11:50:00,60.78,60.83,60.78,60.81,5000.0,45.3293,45.3665,45.3293,45.3516,5000.0
2012-12-26 11:55:00,60.84,60.87,60.84,60.84,2200.0,45.374,45.3964,45.374,45.374,2200.0
2012-12-26 12:00:00,60.84,60.87,60.82,60.84,6100.0,45.374,45.3964,45.3591,45.374,6100.0
2012-12-26 12:05:00,60.83,60.83,60.81,60.81,4500.0,45.3665,45.3665,45.3516,45.3516,4500.0
2012-12-26 12:10:00,60.8,60.88,60.8,60.87,9700.0,45.3442,45.4038,45.3442,45.3964,9700.0
2012-12-26 12:15:00,60.87,60.88,60.82,60.88,6800.0,45.3964,45.4038,45.3591,45.4038,6800.0
2012-12-26 12:20:00,60.89,60.89,60.82,60.87,3800.0,45.4113,45.4113,45.3591,45.3964,3800.0
2012-12-26 12:25:00,60.86,60.88,60.85,60.85,5500.0,45.3889,45.4038,45.3815,45.3815,5500.0
2012-12-26 12:30:00,60.84,60.85,60.82,60.84,9700.0,45.374,45.3815,45.3591,45.374,9700.0
2012-12-26 12:35:00,60.83,60.87,60.8,60.83,5800.0,45.3665,45.3964,45.3442,45.3665,5800.0
2012-12-26 12:40:00,60.85,60.88,60.84,60.86,2000.0,45.3815,45.4038,45.374,45.3889,2000.0
2012-12-26 12:45:00,60.86,60.9,60.84,60.89,3000.0,45.3889,45.4188,45.374,45.4113,3000.0
2012-12-26 12:50:00,60.88,60.92,60.87,60.92,10200.0,45.4038,45.4337,45.3964,45.4337,10200.0
2012-12-26 12:55:00,60.93,60.99,60.93,60.95,6800.0,45.4411,45.4859,45.4411,45.456,6800.0
2012-12-26 13:00:00,60.94,60.94,60.9,60.91,3400.0,45.4486,45.4486,45.4188,45.4262,3400.0
2012-12-26 13:05:00,60.91,60.92,60.87,60.92,4900.0,45.4262,45.4337,45.3964,45.4337,4900.0
2012-12-26 13:10:00,60.93,60.94,60.91,60.94,7200.0,45.4411,45.4486,45.4262,45.4486,7200.0
2012-12-26 13:15:00,60.94,60.97,60.92,60.96,10200.0,45.4486,45.471,45.4337,45.4635,10200.0
2012-12-26 13:20:00,60.96,60.97,60.93,60.94,4400.0,45.4635,45.471,45.4411,45.4486,4400.0
2012-12-26 13:25:00,60.95,61.02,60.94,61.01,6000.0,45.456,45.5082,45.4486,45.5008,6000.0
2012-12-26 13:30:00,61.02,61.02,60.91,60.94,31500.0,45.5082,45.5082,45.4262,45.4486,31500.0
2012-12-26 13:35:00,60.96,60.98,60.94,60.96,3700.0,45.4635,45.4784,45.4486,45.4635,3700.0
2012-12-26 13:40:00,60.96,60.96,60.92,60.92,6000.0,45.4635,45.4635,45.4337,45.4337,6000.0
2012-12-26 13:45:00,60.93,60.93,60.88,60.88,5700.0,45.4411,45.4411,45.4038,45.4038,5700.0
2012-12-26 13:50:00,60.89,60.92,60.87,60.9,12500.0,45.4113,45.4337,45.3964,45.4188,12500.0
2012-12-26 13:55:00,60.9,60.93,60.89,60.92,4200.0,45.4188,45.4411,45.4113,45.4337,4200.0
2012-12-26 14:00:00,60.92,61.02,60.91,60.98,12000.0,45.4337,45.5082,45.4262,45.4784,12000.0
2012-12-26 14:05:00,60.99,61.02,60.99,61.0,4000.0,45.4859,45.5082,45.4859,45.4933,4000.0
2012-12-26 14:10:00,61.0,61.06,60.99,61.05,8700.0,45.4933,45.5381,45.4859,45.5306,8700.0
2012-12-26 14:15:00,61.05,61.1,61.05,61.08,4400.0,45.5306,45.5679,45.5306,45.553,4400.0
2012-12-26 14:20:00,61.08,61.08,61.0,61.02,13100.0,45.553,45.553,45.4933,45.5082,13100.0
2012-12-26 14:25:00,61.02,61.05,61.02,61.04,11900.0,45.5082,45.5306,45.5082,45.5232,11900.0
2012-12-26 14:30:00,61.04,61.04,61.0,61.02,5900.0,45.5232,45.5232,45.4933,45.5082,5900.0
2012-12-26 14:35:00,61.01,61.06,61.01,61.05,13000.0,45.5008,45.5381,45.5008,45.5306,13000.0
2012-12-26 14:40:00,61.05,61.05,60.99,61.01,6600.0,45.5306,45.5306,45.4859,45.5008,6600.0
2012-12-26 14:45:00,61.02,61.07,60.99,61.06,8800.0,45.5082,45.5455,45.4859,45.5381,8800.0
2012-12-26 14:50:00,61.07,61.2,61.07,61.16,16000.0,45.5455,45.6425,45.5455,45.6127,16000.0
2012-12-26 14:55:00,61.16,61.21,61.15,61.17,10300.0,45.6127,45.6499,45.6052,45.6201,10300.0
2012-12-26 15:00:00,61.17,61.17,61.1,61.1,9400.0,45.6201,45.6201,45.5679,45.5679,9400.0
2012-12-26 15:05:00,61.1,61.13,61.09,61.11,6900.0,45.5679,45.5903,45.5605,45.5754,6900.0
2012-12-26 15:10:00,61.11,61.15,61.11,61.13,5700.0,45.5754,45.6052,45.5754,45.5903,5700.0
2012-12-26 15:15:00,61.12,61.16,61.1,61.1,7400.0,45.5828,45.6127,45.5679,45.5679,7400.0
2012-12-26 15:20:00,61.09,61.09,61.05,61.05,7300.0,45.5605,45.5605,45.5306,45.5306,7300.0
2012-12-26 15:25:00,61.05,61.12,61.05,61.1,10700.0,45.5306,45.5828,45.5306,45.5679,10700.0
2012-12-26 15:30:00,61.09,61.09,61.06,61.06,9700.0,45.5605,45.5605,45.5381,45.5381,9700.0
2012-12-26 15:35:00,61.06,61.07,61.03,61.04,11700.0,45.5381,45.5455,45.5157,45.5232,11700.0
2012-12-26 15:40:00,61.03,61.03,60.98,60.99,11600.0,45.5157,45.5157,45.4784,45.4859,11600.0
2012-12-26 15:45:00,60.99,61.02,60.96,60.99,16800.0,45.4859,45.5082,45.4635,45.4859,16800.0
2012-12-26 15:50:00,60.99,60.99,60.92,60.95,24800.0,45.4859,45.4859,45.4337,45.456,24800.0
2012-12-26 15:55:00,60.95,61.0,60.94,60.99,60300.0,45.456,45.4933,45.4486,45.4859,60300.0
2012-12-27 09:30:00,61.02,61.03,60.75,60.92,25400.0,45.7932,45.8007,45.5906,45.7181,25400.0
2012-12-27 09:35:00,60.91,61.13,60.91,61.04,5800.0,45.7106,45.8757,45.7106,45.8082,5800.0
2012-12-27 09:40:00,61.03,61.11,60.99,61.08,7200.0,45.8007,45.8607,45.7707,45.8382,7200.0
2012-12-27 09:45:00,61.03,61.13,61.03,61.07,18700.0,45.8007,45.8757,45.8007,45.8307,18700.0
2012-12-27 09:50:00,61.04,61.1,61.02,61.04,36800.0,45.8082,45.8532,45.7932,45.8082,36800.0
2012-12-27 09:55:00,61.03,61.07,60.99,61.0,4600.0,45.8007,45.8307,45.7707,45.7782,4600.0
2012-12-27 10:00:00,60.98,61.0,60.89,60.94,15400.0,45.7632,45.7782,45.6956,45.7332,15400.0
2012-12-27 10:05:00,60.91,60.93,60.89,60.89,10000.0,45.7106,45.7256,45.6956,45.6956,10000.0
2012-12-27 10:10:00,60.9,60.91,60.87,60.89,24400.0,45.7031,45.7106,45.6806,45.6956,24400.0
2012-12-27 10:15:00,60.89,60.91,60.68,60.68,21000.0,45.6956,45.7106,45.538,45.538,21000.0
2012-12-27 10:20:00,60.67,60.71,60.52,60.63,20600.0,45.5305,45.5605,45.418,45.5005,20600.0
2012-12-27 10:25:00,60.64,60.64,60.57,60.59,7100.0,45.508,45.508,45.4555,45.4705,7100.0
2012-12-27 10:30:00,60.6,60.65,60.54,60.65,6500.0,45.478,45.5155,45.433,45.5155,6500.0
2012-12-27 10:35:00,60.63,60.63,60.59,60.59,3000.0,45.5005,45.5005,45.4705,45.4705,3000.0
2012-12-27 10:40:00,60.61,60.68,60.59,60.65,26000.0,45.4855,45.538,45.4705,45.5155,26000.0
2012-12-27 10:45:00,60.65,60.7,60.63,60.68,16800.0,45.5155,45.553,45.5005,45.538,16800.0
2012-12-27 10:50:00,60.69,60.71,60.6,60.64,17400.0,45.5455,45.5605,45.478,45.508,17400.0
2012-12-27 10:55:00,60.63,60.64,60.55,60.57,14300.0,45.5005,45.508,45.4405,45.4555,14300.0
2012-12-27 11:00:00,60.58,60.64,60.57,60.63,14500.0,45.463,45.508,45.4555,45.5005,14500.0
2012-12-27 11:05:00,60.62,60.63,60.51,60.55,15500.0,45.493,45.5005,45.4105,45.4405,15500.0
2012-12-27 11:10:00,60.55,60.55,60.45,60.47,17300.0,45.4405,45.4405,45.3654,45.3804,17300.0
2012-12-27 11:15:00,60.47,60.5,60.46,60.48,10300.0,45.3804,45.4029,45.3729,45.3879,10300.0
2012-12-27 11:20:00,60.48,60.54,60.47,60.52,12000.0,45.3879,45.433,45.3804,45.418,12000.0
2012-12-27 11:25:00,60.5,60.57,60.47,60.47,15300.0,45.4029,45.4555,45.3804,45.3804,15300.0
2012-12-27 11:30:00,60.47,60.5,60.47,60.49,14600.0,45.3804,45.4029,45.3804,45.3954,14600.0
2012-12-27 11:35:00,60.49,60.51,60.48,60.5,13700.0,45.3954,45.4105,45.3879,45.4029,13700.0
2012-12-27 11:40:00,60.5,60.54,60.49,60.5,17900.0,45.4029,45.433,45.3954,45.4029,17900.0
2012-12-27 11:45:00,60.5,60.53,60.46,60.47,11500.0,45.4029,45.4255,45.3729,45.3804,11500.0
2012-12-27 11:50:00,60.47,60.47,60.44,60.46,10800.0,45.3804,45.3804,45.3579,45.3729,10800.0
2012-12-27 11:55:00,60.46,60.46,60.42,60.46,12000.0,45.3729,45.3729,45.3429,45.3729,12000.0
2012-12-27 12:00:00,60.45,60.45,60.36,60.39,24600.0,45.3654,45.3654,45.2979,45.3204,24600.0
2012-12-27 12:05:00,60.37,60.38,60.33,60.34,7100.0,45.3054,45.3129,45.2754,45.2829,7100.0
2012-12-27 12:10:00,60.36,60.4,60.32,60.39,6000.0,45.2979,45.3279,45.2679,45.3204,6000.0
2012-12-27 12:15:00,60.4,60.4,60.32,60.36,11300.0,45.3279,45.3279,45.2679,45.2979,11300.0
2012-12-27 12:20:00,60.36,60.38,60.35,60.36,16400.0,45.2979,45.3129,45.2904,45.2979,16400.0
2012-12-27 12:25:00,60.35,60.38,60.3,60.32,11800.0,45.2904,45.3129,45.2529,45.2679,11800.0
2012-12-27 12:30:00,60.32,60.33,60.15,60.16,24000.0,45.2679,45.2754,45.1403,45.1478,24000.0
2012-12-27 12:35:00,60.17,60.2,60.07,60.2,111100.0,45.1553,45.1778,45.0803,45.1778,111100.0
2012-12-27 12:40:00,60.19,60.22,60.17,60.17,10400.0,45.1703,45.1928,45.1553,45.1553,10400.0
2012-12-27 12:45:00,60.19,60.24,60.15,60.24,9100.0,45.1703,45.2078,45.1403,45.2078,9100.0
2012-12-27 12:50:00,60.21,60.26,60.18,60.26,6400.0,45.1853,45.2228,45.1628,45.2228,6400.0
2012-12-27 12:55:00,60.24,60.29,60.23,60.29,7700.0,45.2078,45.2454,45.2003,45.2454,7700.0
2012-12-27 13:00:00,60.29,60.35,60.26,60.33,7000.0,45.2454,45.2904,45.2228,45.2754,7000.0
2012-12-27 13:05:00,60.34,60.35,60.3,60.33,7200.0,45.2829,45.2904,45.2529,45.2754,7200.0
2012-12-27 13:10:00,60.34,60.4,60.32,60.37,10500.0,45.2829,45.3279,45.2679,45.3054,10500.0
2012-12-27 13:15:00,60.38,60.45,60.38,60.41,5300.0,45.3129,45.3654,45.3129,45.3354,5300.0
2012-12-27 13:20:00,60.41,60.41,60.28,60.34,8300.0,45.3354,45.3354,45.2378,45.2829,8300.0
2012-12-27 13:25:00,60.35,60.35,60.26,60.28,9800.0,45.2904,45.2904,45.2228,45.2378,9800.0
2012-12-27 13:30:00,60.28,60.35,60.28,60.3,8100.0,45.2378,45.2904,45.2378,45.2529,8100.0
2012-12-27 13:35:00,60.28,60.32,60.26,60.27,8200.0,45.2378,45.2679,45.2228,45.2303,8200.0
2012-12-27 13:40:00,60.28,60.3,60.25,60.26,9300.0,45.2378,45.2529,45.2153,45.2228,9300.0
2012-12-27 13:45:00,60.27,60.27,60.2,60.23,5200.0,45.2303,45.2303,45.1778,45.2003,5200.0
2012-12-27 13:50:00,60.21,60.26,60.2,60.25,9000.0,45.1853,45.2228,45.1778,45.2153,9000.0
2012-12-27 13:55:00,60.26,60.29,60.25,60.28,16300.0,45.2228,45.2454,45.2153,45.2378,16300.0
2012-12-27 14:00:00,60.28,60.31,60.23,60.23,6700.0,45.2378,45.2604,45.2003,45.2003,6700.0
2012-12-27 14:05:00,60.21,60.24,60.2,60.21,7300.0,45.1853,45.2078,45.1778,45.1853,7300.0
2012-12-27 14:10:00,60.21,60.22,60.2,60.2,7100.0,45.1853,45.1928,45.1778,45.1778,7100.0
2012-12-27 14:15:00,60.18,60.29,60.18,60.29,13700.0,45.1628,45.2454,45.1628,45.2454,13700.0
2012-12-27 14:20:00,60.3,60.32,60.23,60.24,9900.0,45.2529,45.2679,45.2003,45.2078,9900.0
2012-12-27 14:25:00,60.22,60.24,60.18,60.2,20900.0,45.1928,45.2078,45.1628,45.1778,20900.0
2012-12-27 14:30:00,60.19,60.21,60.16,60.2,4800.0,45.1703,45.1853,45.1478,45.1778,4800.0
2012-12-27 14:35:00,60.2,60.27,60.2,60.25,8100.0,45.1778,45.2303,45.1778,45.2153,8100.0
2012-12-27 14:40:00,60.27,60.39,60.24,60.39,14800.0,45.2303,45.3204,45.2078,45.3204,14800.0
2012-12-27 14:45:00,60.4,60.59,60.35,60.48,55800.0,45.3279,45.4705,45.2904,45.3879,55800.0
2012-12-27 14:50:00,60.5,60.55,60.47,60.48,19700.0,45.4029,45.4405,45.3804,45.3879,19700.0
2012-12-27 14:55:00,60.5,60.58,60.46,60.54,11100.0,45.4029,45.463,45.3729,45.433,11100.0
2012-12-27 15:00:00,60.57,60.58,60.47,60.52,18200.0,45.4555,45.463,45.3804,45.418,18200.0
2012-12-27 15:05:00,60.54,60.63,60.52,60.53,45700.0,45.433,45.5005,45.418,45.4255,45700.0
2012-12-27 15:10:00,60.54,60.55,60.53,60.54,15500.0,45.433,45.4405,45.4255,45.433,15500.0
2012-12-27 15:15:00,60.54,60.56,60.51,60.55,20500.0,45.433,45.448,45.4105,45.4405,20500.0
2012-12-27 15:20:00,60.55,60.62,60.53,60.56,80000.0,45.4405,45.493,45.4255,45.448,80000.0
2012-12-27 15:25:00,60.56,60.57,60.52,60.54,32500.0,45.448,45.4555,45.418,45.433,32500.0
2012-12-27 15:30:00,60.54,60.64,60.54,60.62,38300.0,45.433,45.508,45.433,45.493,38300.0
2012-12-27 15:35:00,60.62,60.68,60.61,60.67,34500.0,45.493,45.538,45.4855,45.5305,34500.0
2012-12-27 15:40:00,60.67,60.78,60.67,60.72,54500.0,45.5305,45.6131,45.5305,45.5681,54500.0
2012-12-27 15:45:00,60.72,60.73,60.67,60.69,23300.0,45.5681,45.5756,45.5305,45.5455,23300.0
2012-12-27 15:50:00,60.69,60.73,60.63,60.7,36200.0,45.5455,45.5756,45.5005,45.553,36200.0
2012-12-27 15:55:00,60.69,60.81,60.66,60.68,54800.0,45.5455,45.6356,45.523,45.538,54800.0
2012-12-28 09:30:00,60.25,60.58,60.19,60.53,42000.0,45.2153,45.463,45.1703,45.4255,42000.0
2012-12-28 09:35:00,60.52,60.53,60.36,60.41,16400.0,45.418,45.4255,45.2979,45.3354,16400.0
2012-12-28 09:40:00,60.38,60.54,60.34,60.53,36200.0,45.3129,45.433,45.2829,45.4255,36200.0
2012-12-28 09:45:00,60.53,60.53,60.4,60.41,30300.0,45.4255,45.4255,45.3279,45.3354,30300.0
2012-12-28 09:50:00,60.41,60.47,60.38,60.39,14400.0,45.3354,45.3804,45.3129,45.3204,14400.0
2012-12-28 09:55:00,60.39,60.43,60.29,60.41,28100.0,45.3204,45.3504,45.2454,45.3354,28100.0
2012-12-28 10:00:00,60.43,60.47,60.37,60.44,15800.0,45.3504,45.3804,45.3054,45.3579,15800.0
2012-12-28 10:05:00,60.45,60.48,60.27,60.27,16900.0,45.3654,45.3879,45.2303,45.2303,16900.0
2012-12-28 10:10:00,60.29,60.35,60.21,60.29,11400.0,45.2454,45.2904,45.1853,45.2454,11400.0
2012-12-28 10:15:00,60.29,60.4,60.29,60.4,8400.0,45.2454,45.3279,45.2454,45.3279,8400.0
2012-12-28 10:20:00,60.4,60.43,60.34,60.37,9600.0,45.3279,45.3504,45.2829,45.3054,9600.0
2012-12-28 10:25:00,60.38,60.41,60.33,60.38,7900.0,45.3129,45.3354,45.2754,45.3129,7900.0
2012-12-28 10:30:00,60.39,60.44,60.35,60.39,30000.0,45.3204,45.3579,45.2904,45.3204,30000.0
2012-12-28 10:35:00,60.37,60.42,60.37,60.38,7000.0,45.3054,45.3429,45.3054,45.3129,7000.0
2012-12-28 10:40:00,60.37,60.65,60.37,60.53,19500.0,45.3054,45.5155,45.3054,45.4255,19500.0
2012-12-28 10:45:00,60.52,60.72,60.52,60.63,15600.0,45.418,45.5681,45.418,45.5005,15600.0
2012-12-28 10:50:00,60.61,60.68,60.6,60.6,13100.0,45.4855,45.538,45.478,45.478,13100.0
2012-12-28 10:55:00,60.6,60.63,60.56,60.58,6000.0,45.478,45.5005,45.448,45.463,6000.0
2012-12-28 11:00:00,60.57,60.67,60.56,60.63,5900.0,45.4555,45.5305,45.448,45.5005,5900.0
2012-12-28 11:05:00,60.63,60.67,60.52,60.55,17700.0,45.5005,45.5305,45.418,45.4405,17700.0
2012-12-28 11:10:00,60.52,60.53,60.48,60.48,11100.0,45.418,45.4255,45.3879,45.3879,11100.0
2012-12-28 11:15:00,60.48,60.51,60.47,60.5,10800.0,45.3879,45.4105,45.3804,45.4029,10800.0
2012-12-28 11:20:00,60.51,60.51,60.47,60.47,10200.0,45.4105,45.4105,45.3804,45.3804,10200.0
2012-12-28 11:25:00,60.46,60.51,60.4,60.42,12000.0,45.3729,45.4105,45.3279,45.3429,12000.0
2012-12-28 11:30:00,60.4,60.45,60.4,60.44,5600.0,45.3279,45.3654,45.3279,45.3579,5600.0
2012-12-28 11:35:00,60.43,60.45,60.38,60.43,14800.0,45.3504,45.3654,45.3129,45.3504,14800.0
2012-12-28 11:40:00,60.44,60.5,60.43,60.46,7200.0,45.3579,45.4029,45.3504,45.3729,7200.0
2012-12-28 11:45:00,60.48,60.5,60.46,60.48,4400.0,45.3879,45.4029,45.3729,45.3879,4400.0
2012-12-28 11:50:00,60.49,60.51,60.47,60.49,14900.0,45.3954,45.4105,45.3804,45.3954,14900.0
2012-12-28 11:55:00,60.47,60.5,60.44,60.5,10100.0,45.3804,45.4029,45.3579,45.4029,10100.0
2012-12-28 12:00:00,60.5,60.54,60.49,60.49,27700.0,45.4029,45.433,45.3954,45.3954,27700.0
2012-12-28 12:05:00,60.49,60.5,60.47,60.5,4600.0,45.3954,45.4029,45.3804,45.4029,4600.0
2012-12-28 12:10:00,60.47,60.53,60.46,60.52,16000.0,45.3804,45.4255,45.3729,45.418,16000.0
2012-12-28 12:15:00,60.52,60.54,60.49,60.51,14700.0,45.418,45.433,45.3954,45.4105,14700.0
2012-12-28 12:20:00,60.52,60.54,60.49,60.5,13300.0,45.418,45.433,45.3954,45.4029,13300.0
2012-12-28 12:25:00,60.49,60.52,60.49,60.5,10500.0,45.3954,45.418,45.3954,45.4029,10500.0
2012-12-28 12:30:00,60.5,60.53,60.49,60.52,42700.0,45.4029,45.4255,45.3954,45.418,42700.0
2012-12-28 12:35:00,60.53,60.55,60.48,60.5,9300.0,45.4255,45.4405,45.3879,45.4029,9300.0
2012-12-28 12:40:00,60.5,60.5,60.39,60.44,17700.0,45.4029,45.4029,45.3204,45.3579,17700.0
2012-12-28 12:45:00,60.44,60.47,60.42,60.47,12800.0,45.3579,45.3804,45.3429,45.3804,12800.0
2012-12-28 12:50:00,60.46,60.47,60.4,60.42,10700.0,45.3729,45.3804,45.3279,45.3429,10700.0
2012-12-28 12:55:00,60.43,60.45,60.39,60.41,7100.0,45.3504,45.3654,45.3204,45.3354,7100.0
2012-12-28 13:00:00,60.41,60.44,60.39,60.44,22600.0,45.3354,45.3579,45.3204,45.3579,22600.0
2012-12-28 13:05:00,60.43,60.45,60.42,60.45,8400.0,45.3504,45.3654,45.3429,45.3654,8400.0
2012-12-28 13:10:00,60.45,60.46,60.42,60.44,20800.0,45.3654,45.3729,45.3429,45.3579,20800.0
2012-12-28 13:15:00,60.45,60.45,60.41,60.44,7900.0,45.3654,45.3654,45.3354,45.3579,7900.0
2012-12-28 13:20:00,60.44,60.45,60.41,60.43,5200.0,45.3579,45.3654,45.3354,45.3504,5200.0
2012-12-28 13:25:00,60.43,60.45,60.4,60.41,10600.0,45.3504,45.3654,45.3279,45.3354,10600.0
2012-12-28 13:30:00,60.41,60.43,60.4,60.43,9300.0,45.3354,45.3504,45.3279,45.3504,9300.0
2012-12-28 13:35:00,60.42,60.44,60.42,60.42,2700.0,45.3429,45.3579,45.3429,45.3429,2700.0
2012-12-28 13:40:00,60.44,60.48,60.42,60.46,16000.0,45.3579,45.3879,45.3429,45.3729,16000.0
2012-12-28 13:45:00,60.46,60.46,60.43,60.45,9800.0,45.3729,45.3729,45.3504,45.3654,9800.0
2012-12-28 13:50:00,60.46,60.46,60.42,60.45,7900.0,45.3729,45.3729,45.3429,45.3654,7900.0
2012-12-28 13:55:00,60.44,60.45,60.38,60.43,8500.0,45.3579,45.3654,45.3129,45.3504,8500.0
2012-12-28 14:00:00,60.42,60.45,60.4,60.42,8300.0,45.3429,45.3654,45.3279,45.3429,8300.0
2012-12-28 14:05:00,60.42,60.43,60.36,60.41,7300.0,45.3429,45.3504,45.2979,45.3354,7300.0
2012-12-28 14:10:00,60.41,60.42,60.38,60.41,6600.0,45.3354,45.3429,45.3129,45.3354,6600.0
2012-12-28 14:15:00,60.39,60.4,60.36,60.4,8200.0,45.3204,45.3279,45.2979,45.3279,8200.0
2012-12-28 14:20:00,60.41,60.42,60.38,60.42,7000.0,45.3354,45.3429,45.3129,45.3429,7000.0
2012-12-28 14:25:00,60.42,60.42,60.36,60.36,8400.0,45.3429,45.3429,45.2979,45.2979,8400.0
2012-12-28 14:30:00,60.37,60.38,60.35,60.35,6400.0,45.3054,45.3129,45.2904,45.2904,6400.0
2012-12-28 14:35:00,60.35,60.37,60.32,60.37,14000.0,45.2904,45.3054,45.2679,45.3054,14000.0
2012-12-28 14:40:00,60.37,60.42,60.34,60.4,10600.0,45.3054,45.3429,45.2829,45.3279,10600.0
2012-12-28 14:45:00,60.4,60.41,60.37,60.37,10000.0,45.3279,45.3354,45.3054,45.3054,10000.0
2012-12-28 14:50:00,60.37,60.37,60.33,60.37,7500.0,45.3054,45.3054,45.2754,45.3054,7500.0
2012-12-28 14:55:00,60.36,60.37,60.32,60.33,7400.0,45.2979,45.3054,45.2679,45.2754,7400.0
2012-12-28 15:00:00,60.33,60.33,60.3,60.3,20500.0,45.2754,45.2754,45.2529,45.2529,20500.0
2012-12-28 15:05:00,60.29,60.31,60.28,60.3,18700.0,45.2454,45.2604,45.2378,45.2529,18700.0
2012-12-28 15:10:00,60.29,60.29,60.25,60.27,15700.0,45.2454,45.2454,45.2153,45.2303,15700.0
2012-12-28 15:15:00,60.26,60.31,60.26,60.3,31100.0,45.2228,45.2604,45.2228,45.2529,31100.0
2012-12-28 15:20:00,60.3,60.31,60.24,60.29,15500.0,45.2529,45.2604,45.2078,45.2454,15500.0
2012-12-28 15:25:00,60.3,60.32,60.25,60.27,18500.0,45.2529,45.2679,45.2153,45.2303,18500.0
2012-12-28 15:30:00,60.26,60.34,60.26,60.32,22900.0,45.2228,45.2829,45.2228,45.2679,22900.0
2012-12-28 15:35:00,60.32,60.38,60.1,60.14,81800.0,45.2679,45.3129,45.1028,45.1328,81800.0
2012-12-28 15:40:00,60.14,60.24,60.13,60.19,46200.0,45.1328,45.2078,45.1253,45.1703,46200.0
2012-12-28 15:45:00,60.18,60.19,60.02,60.06,47500.0,45.1628,45.1703,45.0427,45.0727,47500.0
2012-12-28 15:50:00,60.05,60.08,59.96,60.08,43400.0,45.0652,45.0878,44.9977,45.0878,43400.0
2012-12-28 15:55:00,60.08,60.13,60.01,60.01,86500.0,45.0878,45.1253,45.0352,45.0352,86500.0
2012-12-31 09:30:00,59.76,59.84,59.55,59.78,107100.0,44.8476,44.9076,44.69,44.8626,107100.0
2012-12-31 09:35:00,59.79,59.93,59.74,59.91,24400.0,44.8701,44.9752,44.8326,44.9602,24400.0
2012-12-31 09:40:00,59.91,60.09,59.91,60.0,19300.0,44.9602,45.0953,44.9602,45.0277,19300.0
2012-12-31 09:45:00,60.0,60.02,59.86,59.9,19100.0,45.0277,45.0427,44.9227,44.9527,19100.0
2012-12-31 09:50:00,59.89,59.97,59.89,59.96,14200.0,44.9452,45.0052,44.9452,44.9977,14200.0
2012-12-31 09:55:00,59.95,60.1,59.95,60.08,16400.0,44.9902,45.1028,44.9902,45.0878,16400.0
2012-12-31 10:00:00,60.07,60.07,59.96,60.02,18600.0,45.0803,45.0803,44.9977,45.0427,18600.0
2012-12-31 10:05:00,60.03,60.14,60.01,60.09,38800.0,45.0502,45.1328,45.0352,45.0953,38800.0
2012-12-31 10:10:00,60.09,60.12,59.99,60.07,12400.0,45.0953,45.1178,45.0202,45.0803,12400.0
2012-12-31 10:15:00,60.07,60.12,59.99,60.0,17100.0,45.0803,45.1178,45.0202,45.0277,17100.0
2012-12-31 10:20:00,60.0,60.08,59.99,60.08,14700.0,45.0277,45.0878,45.0202,45.0878,14700.0
2012-12-31 10:25:00,60.06,60.23,60.03,60.12,28600.0,45.0727,45.2003,45.0502,45.1178,28600.0
2012-12-31 10:30:00,60.13,60.14,60.1,60.13,11600.0,45.1253,45.1328,45.1028,45.1253,11600.0
2012-12-31 10:35:00,60.13,60.23,60.1,60.18,10900.0,45.1253,45.2003,45.1028,45.1628,10900.0
2012-12-31 10:40:00,60.17,60.2,60.09,60.09,7600.0,45.1553,45.1778,45.0953,45.0953,7600.0
2012-12-31 10:45:00,60.09,60.1,60.03,60.04,10100.0,45.0953,45.1028,45.0502,45.0577,10100.0
2012-12-31 10:50:00,60.04,60.13,59.99,60.13,9000.0,45.0577,45.1253,45.0202,45.1253,9000.0
2012-12-31 10:55:00,60.14,60.16,60.08,60.08,12600.0,45.1328,45.1478,45.0878,45.0878,12600.0
2012-12-31 11:00:00,60.09,60.25,60.09,60.24,32400.0,45.0953,45.2153,45.0953,45.2078,32400.0
2012-12-31 11:05:00,60.22,60.22,60.04,60.06,15700.0,45.1928,45.1928,45.0577,45.0727,15700.0
2012-12-31 11:10:00,60.06,60.2,60.04,60.2,25400.0,45.0727,45.1778,45.0577,45.1778,25400.0
2012-12-31 11:15:00,60.18,60.21,60.14,60.19,16600.0,45.1628,45.1853,45.1328,45.1703,16600.0
2012-12-31 11:20:00,60.18,60.21,60.09,60.11,11700.0,45.1628,45.1853,45.0953,45.1103,11700.0
2012-12-31 11:25:00,60.11,60.12,60.06,60.07,16700.0,45.1103,45.1178,45.0727,45.0803,16700.0
2012-12-31 11:30:00,60.07,60.16,60.07,60.1,17000.0,45.0803,45.1478,45.0803,45.1028,17000.0
2012-12-31 11:35:00,60.1,60.14,60.07,60.12,14800.0,45.1028,45.1328,45.0803,45.1178,14800.0
2012-12-31 11:40:00,60.12,60.19,60.1,60.14,30900.0,45.1178,45.1703,45.1028,45.1328,30900.0
2012-12-31 11:45:00,60.15,60.16,60.1,60.1,16200.0,45.1403,45.1478,45.1028,45.1028,16200.0
2012-12-31 11:50:00,60.1,60.1,60.03,60.04,9800.0,45.1028,45.1028,45.0502,45.0577,9800.0
2012-12-31 11:55:00,60.05,60.1,60.04,60.1,10000.0,45.0652,45.1028,45.0577,45.1028,10000.0
2012-12-31 12:00:00,60.12,60.18,60.1,60.17,10600.0,45.1178,45.1628,45.1028,45.1553,10600.0
2012-12-31 12:05:00,60.18,60.19,60.13,60.15,8200.0,45.1628,45.1703,45.1253,45.1403,8200.0
2012-12-31 12:10:00,60.14,60.18,60.14,60.17,4400.0,45.1328,45.1628,45.1328,45.1553,4400.0
2012-12-31 12:15:00,60.17,60.2,60.16,60.19,5500.0,45.1553,45.1778,45.1478,45.1703,5500.0
2012-12-31 12:20:00,60.19,60.22,60.16,60.16,17800.0,45.1703,45.1928,45.1478,45.1478,17800.0
2012-12-31 12:25:00,60.16,60.18,60.15,60.17,20700.0,45.1478,45.1628,45.1403,45.1553,20700.0
2012-12-31 12:30:00,60.18,60.19,60.1,60.12,21200.0,45.1628,45.1703,45.1028,45.1178,21200.0
2012-12-31 12:35:00,60.12,60.19,60.11,60.18,11900.0,45.1178,45.1703,45.1103,45.1628,11900.0
2012-12-31 12:40:00,60.18,60.38,60.18,60.33,54800.0,45.1628,45.3129,45.1628,45.2754,54800.0
2012-12-31 12:45:00,60.33,60.5,60.33,60.49,48400.0,45.2754,45.4029,45.2754,45.3954,48400.0
2012-12-31 12:50:00,60.5,60.5,60.38,60.38,26600.0,45.4029,45.4029,45.3129,45.3129,26600.0
2012-12-31 12:55:00,60.39,60.4,60.29,60.37,20700.0,45.3204,45.3279,45.2454,45.3054,20700.0
2012-12-31 13:00:00,60.38,60.4,60.34,60.35,11300.0,45.3129,45.3279,45.2829,45.2904,11300.0
2012-12-31 13:05:00,60.35,60.36,60.25,60.34,16500.0,45.2904,45.2979,45.2153,45.2829,16500.0
2012-12-31 13:10:00,60.35,60.5,60.31,60.5,19500.0,45.2904,45.4029,45.2604,45.4029,19500.0
2012-12-31 13:15:00,60.48,60.53,60.42,60.42,11500.0,45.3879,45.4255,45.3429,45.3429,11500.0
2012-12-31 13:20:00,60.43,60.49,60.36,60.48,16400.0,45.3504,45.3954,45.2979,45.3879,16400.0
2012-12-31 13:25:00,60.47,60.47,60.41,60.41,7900.0,45.3804,45.3804,45.3354,45.3354,7900.0
2012-12-31 13:30:00,60.41,60.43,60.34,60.39,8000.0,45.3354,45.3504,45.2829,45.3204,8000.0
2012-12-31 13:35:00,60.37,60.42,60.37,60.4,8500.0,45.3054,45.3429,45.3054,45.3279,8500.0
2012-12-31 13:40:00,60.4,60.49,60.39,60.4,8200.0,45.3279,45.3954,45.3204,45.3279,8200.0
2012-12-31 13:45:00,60.4,60.6,60.2,60.24,39000.0,45.3279,45.478,45.1778,45.2078,39000.0
2012-12-31 13:50:00,60.23,60.27,60.16,60.26,11900.0,45.2003,45.2303,45.1478,45.2228,11900.0
2012-12-31 13:55:00,60.24,60.35,60.2,60.27,14300.0,45.2078,45.2904,45.1778,45.2303,14300.0
2012-12-31 14:00:00,60.27,60.29,60.22,60.28,12000.0,45.2303,45.2454,45.1928,45.2378,12000.0
2012-12-31 14:05:00,60.29,60.4,60.29,60.4,17900.0,45.2454,45.3279,45.2454,45.3279,17900.0
2012-12-31 14:10:00,60.39,60.4,60.33,60.38,10300.0,45.3204,45.3279,45.2754,45.3129,10300.0
2012-12-31 14:15:00,60.37,60.46,60.37,60.43,10500.0,45.3054,45.3729,45.3054,45.3504,10500.0
2012-12-31 14:20:00,60.44,60.46,60.42,60.46,10800.0,45.3579,45.3729,45.3429,45.3729,10800.0
2012-12-31 14:25:00,60.48,60.49,60.44,60.47,9900.0,45.3879,45.3954,45.3579,45.3804,9900.0
2012-12-31 14:30:00,60.47,60.51,60.43,60.43,15500.0,45.3804,45.4105,45.3504,45.3504,15500.0
2012-12-31 14:35:00,60.44,60.44,60.39,60.43,14200.0,45.3579,45.3579,45.3204,45.3504,14200.0
2012-12-31 14:40:00,60.43,60.47,60.4,60.45,15700.0,45.3504,45.3804,45.3279,45.3654,15700.0
2012-12-31 14:45:00,60.46,60.62,60.46,60.58,19500.0,45.3729,45.493,45.3729,45.463,19500.0
2012-12-31 14:50:00,60.56,60.65,60.53,60.58,18600.0,45.448,45.5155,45.4255,45.463,18600.0
2012-12-31 14:55:00,60.59,60.81,60.59,60.77,13800.0,45.4705,45.6356,45.4705,45.6056,13800.0
2012-12-31 15:00:00,60.76,60.86,60.72,60.75,24600.0,45.5981,45.6731,45.5681,45.5906,24600.0
2012-12-31 15:05:00,60.74,60.76,60.69,60.7,15400.0,45.5831,45.5981,45.5455,45.553,15400.0
2012-12-31 15:10:00,60.7,60.7,60.58,60.59,27700.0,45.553,45.553,45.463,45.4705,27700.0
2012-12-31 15:15:00,60.6,60.63,60.58,60.62,14200.0,45.478,45.5005,45.463,45.493,14200.0
2012-12-31 15:20:00,60.62,60.64,60.59,60.59,12600.0,45.493,45.508,45.4705,45.4705,12600.0
2012-12-31 15:25:00,60.6,60.68,60.42,60.54,30400.0,45.478,45.538,45.3429,45.433,30400.0
2012-12-31 15:30:00,60.54,60.63,60.54,60.63,17400.0,45.433,45.5005,45.433,45.5005,17400.0
2012-12-31 15:35:00,60.63,60.7,60.63,60.69,17000.0,45.5005,45.553,45.5005,45.5455,17000.0
2012-12-31 15:40:00,60.69,60.72,60.62,60.66,30600.0,45.5455,45.5681,45.493,45.523,30600.0
2012-12-31 15:45:00,60.64,60.79,60.61,60.79,53700.0,45.508,45.6206,45.4855,45.6206,53700.0
2012-12-31 15:50:00,60.81,60.89,60.76,60.78,51600.0,45.6356,45.6956,45.5981,45.6131,51600.0
2012-12-31 15:55:00,60.78,60.84,60.66,60.83,184800.0,45.6131,45.6581,45.523,45.6506,184800.0
2013-01-02 09:30:00,62.34,62.41,61.96,62.31,101300.0,46.7838,46.8363,46.4986,46.7613,101300.0
2013-01-02 09:35:00,62.3,62.41,62.17,62.3,119300.0,46.7538,46.8363,46.6562,46.7538,119300.0
2013-01-02 09:40:00,62.29,62.5,62.29,62.4,31700.0,46.7463,46.9039,46.7463,46.8288,31700.0
2013-01-02 09:45:00,62.38,62.42,62.27,62.4,56500.0,46.8138,46.8438,46.7313,46.8288,56500.0
2013-01-02 09:50:00,62.41,62.42,62.34,62.39,68200.0,46.8363,46.8438,46.7838,46.8213,68200.0
2013-01-02 09:55:00,62.41,62.41,62.34,62.37,37400.0,46.8363,46.8363,46.7838,46.8063,37400.0
2013-01-02 10:00:00,62.36,62.43,62.35,62.38,51300.0,46.7988,46.8513,46.7913,46.8138,51300.0
2013-01-02 10:05:00,62.38,62.41,62.3,62.34,37700.0,46.8138,46.8363,46.7538,46.7838,37700.0
2013-01-02 10:10:00,62.34,62.43,62.3,62.3,53100.0,46.7838,46.8513,46.7538,46.7538,53100.0
2013-01-02 10:15:00,62.3,62.32,62.21,62.22,40200.0,46.7538,46.7688,46.6862,46.6937,40200.0
2013-01-02 10:20:00,62.22,62.32,62.22,62.27,46800.0,46.6937,46.7688,46.6937,46.7313,46800.0
2013-01-02 10:25:00,62.27,62.31,62.27,62.3,45500.0,46.7313,46.7613,46.7313,46.7538,45500.0
2013-01-02 10:30:00,62.3,62.31,62.18,62.27,46200.0,46.7538,46.7613,46.6637,46.7313,46200.0
2013-01-02 10:35:00,62.27,62.31,62.21,62.21,35600.0,46.7313,46.7613,46.6862,46.6862,35600.0
2013-01-02 10:40:00,62.22,62.27,62.17,62.19,39100.0,46.6937,46.7313,46.6562,46.6712,39100.0
2013-01-02 10:45:00,62.19,62.22,62.14,62.15,37000.0,46.6712,46.6937,46.6337,46.6412,37000.0
2013-01-02 10:50:00,62.14,62.24,62.14,62.24,30500.0,46.6337,46.7088,46.6337,46.7088,30500.0
2013-01-02 10:55:00,62.23,62.24,62.2,62.24,21900.0,46.7012,46.7088,46.6787,46.7088,21900.0
2013-01-02 11:00:00,62.23,62.29,62.23,62.26,29700.0,46.7012,46.7463,46.7012,46.7238,29700.0
2013-01-02 11:05:00,62.26,62.27,62.17,62.18,27600.0,46.7238,46.7313,46.6562,46.6637,27600.0
2013-01-02 11:10:00,62.18,62.21,62.14,62.14,33900.0,46.6637,46.6862,46.6337,46.6337,33900.0
2013-01-02 11:15:00,62.14,62.16,62.09,62.15,29600.0,46.6337,46.6487,46.5962,46.6412,29600.0
2013-01-02 11:20:00,62.16,62.16,61.98,61.99,37000.0,46.6487,46.6487,46.5136,46.5211,37000.0
2013-01-02 11:25:00,61.99,62.04,61.96,62.04,31700.0,46.5211,46.5587,46.4986,46.5587,31700.0
2013-01-02 11:30:00,62.03,62.12,62.02,62.12,34700.0,46.5512,46.6187,46.5437,46.6187,34700.0
2013-01-02 11:35:00,62.11,62.12,61.98,61.99,29700.0,46.6112,46.6187,46.5136,46.5211,29700.0
2013-01-02 11:40:00,61.99,62.0,61.97,62.0,13800.0,46.5211,46.5286,46.5061,46.5286,13800.0
2013-01-02 11:45:00,62.0,62.05,62.0,62.0,30500.0,46.5286,46.5662,46.5286,46.5286,30500.0
2013-01-02 11:50:00,62.0,62.04,62.0,62.01,22900.0,46.5286,46.5587,46.5286,46.5361,22900.0
2013-01-02 11:55:00,62.01,62.01,61.9,61.92,22400.0,46.5361,46.5361,46.4536,46.4686,22400.0
2013-01-02 12:00:00,61.91,61.94,61.87,61.9,26100.0,46.4611,46.4836,46.4311,46.4536,26100.0
2013-01-02 12:05:00,61.9,61.93,61.9,61.92,16900.0,46.4536,46.4761,46.4536,46.4686,16900.0
2013-01-02 12:10:00,61.93,61.95,61.9,61.94,17300.0,46.4761,46.4911,46.4536,46.4836,17300.0
2013-01-02 12:15:00,61.93,61.98,61.93,61.97,16600.0,46.4761,46.5136,46.4761,46.5061,16600.0
2013-01-02 12:20:00,61.96,62.0,61.95,61.97,28700.0,46.4986,46.5286,46.4911,46.5061,28700.0
2013-01-02 12:25:00,61.97,61.98,61.95,61.97,15200.0,46.5061,46.5136,46.4911,46.5061,15200.0
2013-01-02 12:30:00,61.98,62.0,61.98,61.98,19700.0,46.5136,46.5286,46.5136,46.5136,19700.0
2013-01-02 12:35:00,61.98,62.0,61.95,61.95,51600.0,46.5136,46.5286,46.4911,46.4911,51600.0
2013-01-02 12:40:00,61.95,61.96,61.9,61.92,31700.0,46.4911,46.4986,46.4536,46.4686,31700.0
2013-01-02 12:45:00,61.91,61.92,61.86,61.87,20400.0,46.4611,46.4686,46.4236,46.4311,20400.0
2013-01-02 12:50:00,61.88,61.9,61.87,61.89,23200.0,46.4386,46.4536,46.4311,46.4461,23200.0
2013-01-02 12:55:00,61.89,61.93,61.88,61.9,22600.0,46.4461,46.4761,46.4386,46.4536,22600.0
2013-01-02 13:00:00,61.9,61.93,61.89,61.9,26300.0,46.4536,46.4761,46.4461,46.4536,26300.0
2013-01-02 13:05:00,61.89,61.94,61.89,61.94,22800.0,46.4461,46.4836,46.4461,46.4836,22800.0
2013-01-02 13:10:00,61.94,61.96,61.94,61.96,15100.0,46.4836,46.4986,46.4836,46.4986,15100.0
2013-01-02 13:15:00,61.95,61.96,61.95,61.95,28800.0,46.4911,46.4986,46.4911,46.4911,28800.0
2013-01-02 13:20:00,61.95,61.96,61.91,61.92,30500.0,46.4911,46.4986,46.4611,46.4686,30500.0
2013-01-02 13:25:00,61.92,61.95,61.92,61.93,19200.0,46.4686,46.4911,46.4686,46.4761,19200.0
2013-01-02 13:30:00,61.93,61.95,61.89,61.91,36500.0,46.4761,46.4911,46.4461,46.4611,36500.0
2013-01-02 13:35:00,61.9,61.92,61.87,61.87,15600.0,46.4536,46.4686,46.4311,46.4311,15600.0
2013-01-02 13:40:00,61.88,61.89,61.83,61.84,32000.0,46.4386,46.4461,46.4011,46.4086,32000.0
2013-01-02 13:45:00,61.85,61.89,61.82,61.89,28600.0,46.4161,46.4461,46.3936,46.4461,28600.0
2013-01-02 13:50:00,61.89,61.91,61.87,61.91,24400.0,46.4461,46.4611,46.4311,46.4611,24400.0
2013-01-02 13:55:00,61.91,61.94,61.88,61.93,44400.0,46.4611,46.4836,46.4386,46.4761,44400.0
2013-01-02 14:00:00,61.94,61.94,61.84,61.84,48800.0,46.4836,46.4836,46.4086,46.4086,48800.0
2013-01-02 14:05:00,61.84,61.86,61.75,61.84,72300.0,46.4086,46.4236,46.341,46.4086,72300.0
2013-01-02 14:10:00,61.85,61.92,61.84,61.87,54900.0,46.4161,46.4686,46.4086,46.4311,54900.0
2013-01-02 14:15:00,61.87,61.93,61.87,61.93,32500.0,46.4311,46.4761,46.4311,46.4761,32500.0
2013-01-02 14:20:00,61.93,61.95,61.92,61.94,31200.0,46.4761,46.4911,46.4686,46.4836,31200.0
2013-01-02 14:25:00,61.93,61.95,61.93,61.93,28200.0,46.4761,46.4911,46.4761,46.4761,28200.0
2013-01-02 14:30:00,61.93,61.94,61.84,61.85,32000.0,46.4761,46.4836,46.4086,46.4161,32000.0
2013-01-02 14:35:00,61.85,61.85,61.8,61.8,23400.0,46.4161,46.4161,46.3786,46.3786,23400.0
2013-01-02 14:40:00,61.79,61.8,61.71,61.73,56300.0,46.371,46.3786,46.311,46.326,56300.0
2013-01-02 14:45:00,61.72,61.73,61.65,61.68,51400.0,46.3185,46.326,46.266,46.2885,51400.0
2013-01-02 14:50:00,61.68,61.72,61.68,61.68,49600.0,46.2885,46.3185,46.2885,46.2885,49600.0
2013-01-02 14:55:00,61.69,61.7,61.68,61.69,21500.0,46.296,46.3035,46.2885,46.296,21500.0
2013-01-02 15:00:00,61.69,61.8,61.69,61.8,40300.0,46.296,46.3786,46.296,46.3786,40300.0
2013-01-02 15:05:00,61.8,61.86,61.8,61.86,37800.0,46.3786,46.4236,46.3786,46.4236,37800.0
2013-01-02 15:10:00,61.85,61.87,61.85,61.85,27800.0,46.4161,46.4311,46.4161,46.4161,27800.0
2013-01-02 15:15:00,61.86,61.87,61.84,61.86,52700.0,46.4236,46.4311,46.4086,46.4236,52700.0
2013-01-02 15:20:00,61.85,61.86,61.77,61.82,72300.0,46.4161,46.4236,46.356,46.3936,72300.0
2013-01-02 15:25:00,61.82,61.83,61.79,61.81,80200.0,46.3936,46.4011,46.371,46.3861,80200.0
2013-01-02 15:30:00,61.81,61.82,61.8,61.81,49100.0,46.3861,46.3936,46.3786,46.3861,49100.0
2013-01-02 15:35:00,61.81,61.82,61.8,61.8,82100.0,46.3861,46.3936,46.3786,46.3786,82100.0
2013-01-02 15:40:00,61.81,61.82,61.77,61.79,69600.0,46.3861,46.3936,46.356,46.371,69600.0
2013-01-02 15:45:00,61.79,61.84,61.75,61.75,78800.0,46.371,46.4086,46.341,46.341,78800.0
2013-01-02 15:50:00,61.76,61.79,61.75,61.77,229000.0,46.3485,46.371,46.341,46.356,229000.0
2013-01-02 15:55:00,61.77,62.0,61.76,62.0,280400.0,46.356,46.5286,46.3485,46.5286,280400.0
2013-01-03 09:30:00,62.06,62.26,61.88,62.24,63000.0,46.5737,46.7238,46.4386,46.7088,63000.0
2013-01-03 09:35:00,62.25,62.38,62.24,62.35,46100.0,46.7163,46.8138,46.7088,46.7913,46100.0
2013-01-03 09:40:00,62.35,62.54,62.33,62.54,131400.0,46.7913,46.9339,46.7763,46.9339,131400.0
2013-01-03 09:45:00,62.52,62.62,62.5,62.56,45900.0,46.9189,46.9939,46.9039,46.9489,45900.0
2013-01-03 09:50:00,62.56,62.61,62.52,62.59,30500.0,46.9489,46.9864,46.9189,46.9714,30500.0
2013-01-03 09:55:00,62.57,62.68,62.57,62.59,22700.0,46.9564,47.039,46.9564,46.9714,22700.0
2013-01-03 10:00:00,62.6,62.64,62.55,62.59,94000.0,46.9789,47.0089,46.9414,46.9714,94000.0
2013-01-03 10:05:00,62.57,62.65,62.54,62.63,28700.0,46.9564,47.0164,46.9339,47.0014,28700.0
2013-01-03 10:10:00,62.62,62.64,62.59,62.6,21000.0,46.9939,47.0089,46.9714,46.9789,21000.0
2013-01-03 10:15:00,62.6,62.62,62.58,62.59,20600.0,46.9789,46.9939,46.9639,46.9714,20600.0
2013-01-03 10:20:00,62.59,62.62,62.57,62.61,95500.0,46.9714,46.9939,46.9564,46.9864,95500.0
2013-01-03 10:25:00,62.6,62.63,62.59,62.63,16100.0,46.9789,47.0014,46.9714,47.0014,16100.0
2013-01-03 10:30:00,62.63,62.7,62.63,62.66,16000.0,47.0014,47.054,47.0014,47.0239,16000.0
2013-01-03 10:35:00,62.66,62.77,62.66,62.77,68900.0,47.0239,47.1065,47.0239,47.1065,68900.0
2013-01-03 10:40:00,62.76,62.84,62.75,62.82,27900.0,47.099,47.159,47.0915,47.144,27900.0
2013-01-03 10:45:00,62.82,62.84,62.78,62.78,52100.0,47.144,47.159,47.114,47.114,52100.0
2013-01-03 10:50:00,62.78,62.79,62.75,62.78,27100.0,47.114,47.1215,47.0915,47.114,27100.0
2013-01-03 10:55:00,62.78,62.82,62.77,62.8,37500.0,47.114,47.144,47.1065,47.129,37500.0
2013-01-03 11:00:00,62.8,62.82,62.79,62.8,33700.0,47.129,47.144,47.1215,47.129,33700.0
2013-01-03 11:05:00,62.81,62.85,62.8,62.84,28300.0,47.1365,47.1665,47.129,47.159,28300.0
2013-01-03 11:10:00,62.84,62.89,62.81,62.87,22800.0,47.159,47.1966,47.1365,47.1815,22800.0
2013-01-03 11:15:00,62.86,62.87,62.82,62.86,20100.0,47.174,47.1815,47.144,47.174,20100.0
2013-01-03 11:20:00,62.86,62.9,62.85,62.9,17800.0,47.174,47.2041,47.1665,47.2041,17800.0
2013-01-03 11:25:00,62.9,62.94,62.9,62.92,34900.0,47.2041,47.2341,47.2041,47.2191,34900.0
2013-01-03 11:30:00,62.92,62.95,62.91,62.94,15800.0,47.2191,47.2416,47.2116,47.2341,15800.0
2013-01-03 11:35:00,62.94,62.96,62.94,62.94,12600.0,47.2341,47.2491,47.2341,47.2341,12600.0
2013-01-03 11:40:00,62.94,62.96,62.91,62.96,18100.0,47.2341,47.2491,47.2116,47.2491,18100.0
2013-01-03 11:45:00,62.95,63.04,62.95,63.04,44500.0,47.2416,47.3091,47.2416,47.3091,44500.0
2013-01-03 11:50:00,63.05,63.05,62.99,63.01,49300.0,47.3166,47.3166,47.2716,47.2866,49300.0
2013-01-03 11:55:00,63.01,63.03,63.0,63.01,20600.0,47.2866,47.3016,47.2791,47.2866,20600.0
2013-01-03 12:00:00,63.0,63.03,63.0,63.03,35100.0,47.2791,47.3016,47.2791,47.3016,35100.0
2013-01-03 12:05:00,63.03,63.09,63.03,63.07,24200.0,47.3016,47.3466,47.3016,47.3316,24200.0
2013-01-03 12:10:00,63.08,63.1,63.06,63.09,27300.0,47.3391,47.3542,47.3241,47.3466,27300.0
2013-01-03 12:15:00,63.09,63.12,63.09,63.11,15700.0,47.3466,47.3692,47.3466,47.3617,15700.0
2013-01-03 12:20:00,63.12,63.19,63.11,63.18,36300.0,47.3692,47.4217,47.3617,47.4142,36300.0
2013-01-03 12:25:00,63.17,63.21,63.14,63.14,27500.0,47.4067,47.4367,47.3842,47.3842,27500.0
2013-01-03 12:30:00,63.14,63.15,63.04,63.04,25700.0,47.3842,47.3917,47.3091,47.3091,25700.0
2013-01-03 12:35:00,63.05,63.09,63.05,63.09,28600.0,47.3166,47.3466,47.3166,47.3466,28600.0
2013-01-03 12:40:00,63.09,63.09,63.04,63.05,19700.0,47.3466,47.3466,47.3091,47.3166,19700.0
2013-01-03 12:45:00,63.06,63.08,63.04,63.06,31200.0,47.3241,47.3391,47.3091,47.3241,31200.0
2013-01-03 12:50:00,63.07,63.07,63.02,63.03,11700.0,47.3316,47.3316,47.2941,47.3016,11700.0
2013-01-03 12:55:00,63.03,63.04,62.99,63.0,19300.0,47.3016,47.3091,47.2716,47.2791,19300.0
2013-01-03 13:00:00,63.01,63.01,62.98,62.99,45300.0,47.2866,47.2866,47.2641,47.2716,45300.0
2013-01-03 13:05:00,63.0,63.01,62.98,62.99,23400.0,47.2791,47.2866,47.2641,47.2716,23400.0
2013-01-03 13:10:00,62.98,62.98,62.84,62.86,38600.0,47.2641,47.2641,47.159,47.174,38600.0
2013-01-03 13:15:00,62.85,62.86,62.78,62.79,18600.0,47.1665,47.174,47.114,47.1215,18600.0
2013-01-03 13:20:00,62.8,62.8,62.77,62.78,21000.0,47.129,47.129,47.1065,47.114,21000.0
2013-01-03 13:25:00,62.78,62.79,62.77,62.78,21600.0,47.114,47.1215,47.1065,47.114,21600.0
2013-01-03 13:30:00,62.78,62.82,62.78,62.81,22100.0,47.114,47.144,47.114,47.1365,22100.0
2013-01-03 13:35:00,62.81,62.84,62.8,62.84,13900.0,47.1365,47.159,47.129,47.159,13900.0
2013-01-03 13:40:00,62.84,62.85,62.79,62.79,13300.0,47.159,47.1665,47.1215,47.1215,13300.0
2013-01-03 13:45:00,62.79,62.8,62.77,62.78,7100.0,47.1215,47.129,47.1065,47.114,7100.0
2013-01-03 13:50:00,62.78,62.8,62.77,62.79,21700.0,47.114,47.129,47.1065,47.1215,21700.0
2013-01-03 13:55:00,62.79,62.8,62.72,62.74,23100.0,47.1215,47.129,47.069,47.084,23100.0
2013-01-03 14:00:00,62.74,62.74,62.58,62.6,34400.0,47.084,47.084,46.9639,46.9789,34400.0
2013-01-03 14:05:00,62.61,62.61,62.47,62.51,25300.0,46.9864,46.9864,46.8814,46.9114,25300.0
2013-01-03 14:10:00,62.5,62.51,62.43,62.5,28500.0,46.9039,46.9114,46.8513,46.9039,28500.0
2013-01-03 14:15:00,62.49,62.51,62.47,62.49,18400.0,46.8964,46.9114,46.8814,46.8964,18400.0
2013-01-03 14:20:00,62.5,62.5,62.45,62.45,22500.0,46.9039,46.9039,46.8664,46.8664,22500.0
2013-01-03 14:25:00,62.44,62.46,62.39,62.41,36200.0,46.8588,46.8739,46.8213,46.8363,36200.0
2013-01-03 14:30:00,62.41,62.41,62.31,62.32,52400.0,46.8363,46.8363,46.7613,46.7688,52400.0
2013-01-03 14:35:00,62.33,62.33,62.25,62.27,31000.0,46.7763,46.7763,46.7163,46.7313,31000.0
2013-01-03 14:40:00,62.28,62.31,62.27,62.29,43500.0,46.7388,46.7613,46.7313,46.7463,43500.0
2013-01-03 14:45:00,62.28,62.3,62.27,62.29,26600.0,46.7388,46.7538,46.7313,46.7463,26600.0
2013-01-03 14:50:00,62.29,62.37,62.26,62.36,34100.0,46.7463,46.8063,46.7238,46.7988,34100.0
2013-01-03 14:55:00,62.35,62.36,62.31,62.32,24300.0,46.7913,46.7988,46.7613,46.7688,24300.0
2013-01-03 15:00:00,62.31,62.33,62.24,62.27,30000.0,46.7613,46.7763,46.7088,46.7313,30000.0
2013-01-03 15:05:00,62.26,62.29,62.24,62.24,34700.0,46.7238,46.7463,46.7088,46.7088,34700.0
2013-01-03 15:10:00,62.25,62.3,62.24,62.28,28500.0,46.7163,46.7538,46.7088,46.7388,28500.0
2013-01-03 15:15:00,62.29,62.31,62.22,62.22,24400.0,46.7463,46.7613,46.6937,46.6937,24400.0
2013-01-03 15:20:00,62.23,62.24,62.1,62.11,26900.0,46.7012,46.7088,46.6037,46.6112,26900.0
2013-01-03 15:25:00,62.12,62.15,62.06,62.08,57600.0,46.6187,46.6412,46.5737,46.5887,57600.0
2013-01-03 15:30:00,62.08,62.08,62.02,62.05,44800.0,46.5887,46.5887,46.5437,46.5662,44800.0
2013-01-03 15:35:00,62.04,62.08,62.01,62.07,45200.0,46.5587,46.5887,46.5361,46.5812,45200.0
2013-01-03 15:40:00,62.07,62.08,62.06,62.06,48900.0,46.5812,46.5887,46.5737,46.5737,48900.0
2013-01-03 15:45:00,62.06,62.14,62.05,62.11,54200.0,46.5737,46.6337,46.5662,46.6112,54200.0
2013-01-03 15:50:00,62.11,62.13,61.98,61.98,45000.0,46.6112,46.6262,46.5136,46.5136,45000.0
2013-01-03 15:55:00,61.98,62.23,61.98,62.22,175700.0,46.5136,46.7012,46.5136,46.6937,175700.0
2013-01-04 09:30:00,62.39,62.75,62.38,62.57,41500.0,46.8213,47.0915,46.8138,46.9564,41500.0
2013-01-04 09:35:00,62.57,62.57,62.45,62.47,87000.0,46.9564,46.9564,46.8664,46.8814,87000.0
2013-01-04 09:40:00,62.47,62.55,62.31,62.55,28300.0,46.8814,46.9414,46.7613,46.9414,28300.0
2013-01-04 09:45:00,62.55,62.55,62.42,62.45,22300.0,46.9414,46.9414,46.8438,46.8664,22300.0
2013-01-04 09:50:00,62.48,62.5,62.41,62.45,34900.0,46.8889,46.9039,46.8363,46.8664,34900.0
2013-01-04 09:55:00,62.43,62.52,62.4,62.48,25200.0,46.8513,46.9189,46.8288,46.8889,25200.0
2013-01-04 10:00:00,62.51,62.54,62.37,62.41,31600.0,46.9114,46.9339,46.8063,46.8363,31600.0
2013-01-04 10:05:00,62.41,62.5,62.41,62.48,34200.0,46.8363,46.9039,46.8363,46.8889,34200.0
2013-01-04 10:10:00,62.47,62.53,62.47,62.5,24200.0,46.8814,46.9264,46.8814,46.9039,24200.0
2013-01-04 10:15:00,62.49,62.5,62.44,62.48,14900.0,46.8964,46.9039,46.8588,46.8889,14900.0
2013-01-04 10:20:00,62.48,62.52,62.44,62.44,22300.0,46.8889,46.9189,46.8588,46.8588,22300.0
2013-01-04 10:25:00,62.43,62.51,62.43,62.47,16600.0,46.8513,46.9114,46.8513,46.8814,16600.0
2013-01-04 10:30:00,62.48,62.49,62.38,62.42,9400.0,46.8889,46.8964,46.8138,46.8438,9400.0
2013-01-04 10:35:00,62.42,62.44,62.4,62.43,23100.0,46.8438,46.8588,46.8288,46.8513,23100.0
2013-01-04 10:40:00,62.43,62.44,62.39,62.39,14300.0,46.8513,46.8588,46.8213,46.8213,14300.0
2013-01-04 10:45:00,62.39,62.5,62.39,62.49,11500.0,46.8213,46.9039,46.8213,46.8964,11500.0
2013-01-04 10:50:00,62.49,62.5,62.44,62.44,14900.0,46.8964,46.9039,46.8588,46.8588,14900.0
2013-01-04 10:55:00,62.44,62.48,62.43,62.48,14800.0,46.8588,46.8889,46.8513,46.8889,14800.0
2013-01-04 11:00:00,62.47,62.52,62.47,62.48,28400.0,46.8814,46.9189,46.8814,46.8889,28400.0
2013-01-04 11:05:00,62.48,62.51,62.46,62.5,13800.0,46.8889,46.9114,46.8739,46.9039,13800.0
2013-01-04 11:10:00,62.5,62.51,62.47,62.49,15100.0,46.9039,46.9114,46.8814,46.8964,15100.0
2013-01-04 11:15:00,62.49,62.52,62.48,62.52,17100.0,46.8964,46.9189,46.8889,46.9189,17100.0
2013-01-04 11:20:00,62.51,62.53,62.49,62.53,8000.0,46.9114,46.9264,46.8964,46.9264,8000.0
2013-01-04 11:25:00,62.53,62.53,62.46,62.46,13200.0,46.9264,46.9264,46.8739,46.8739,13200.0
2013-01-04 11:30:00,62.46,62.53,62.45,62.53,6300.0,46.8739,46.9264,46.8664,46.9264,6300.0
2013-01-04 11:35:00,62.55,62.6,62.53,62.54,24700.0,46.9414,46.9789,46.9264,46.9339,24700.0
2013-01-04 11:40:00,62.54,62.55,62.51,62.52,19300.0,46.9339,46.9414,46.9114,46.9189,19300.0
2013-01-04 11:45:00,62.51,62.56,62.5,62.51,16600.0,46.9114,46.9489,46.9039,46.9114,16600.0
2013-01-04 11:50:00,62.5,62.56,62.49,62.56,15300.0,46.9039,46.9489,46.8964,46.9489,15300.0
2013-01-04 11:55:00,62.56,62.58,62.47,62.47,16100.0,46.9489,46.9639,46.8814,46.8814,16100.0
2013-01-04 12:00:00,62.49,62.54,62.49,62.49,19100.0,46.8964,46.9339,46.8964,46.8964,19100.0
2013-01-04 12:05:00,62.49,62.51,62.49,62.5,9200.0,46.8964,46.9114,46.8964,46.9039,9200.0
2013-01-04 12:10:00,62.5,62.51,62.49,62.49,12500.0,46.9039,46.9114,46.8964,46.8964,12500.0
2013-01-04 12:15:00,62.49,62.5,62.48,62.49,19400.0,46.8964,46.9039,46.8889,46.8964,19400.0
2013-01-04 12:20:00,62.48,62.52,62.48,62.52,18700.0,46.8889,46.9189,46.8889,46.9189,18700.0
2013-01-04 12:25:00,62.52,62.54,62.51,62.52,16300.0,46.9189,46.9339,46.9114,46.9189,16300.0
2013-01-04 12:30:00,62.52,62.53,62.5,62.52,21000.0,46.9189,46.9264,46.9039,46.9189,21000.0
2013-01-04 12:35:00,62.53,62.53,62.46,62.48,10200.0,46.9264,46.9264,46.8739,46.8889,10200.0
2013-01-04 12:40:00,62.48,62.5,62.47,62.49,9700.0,46.8889,46.9039,46.8814,46.8964,9700.0
2013-01-04 12:45:00,62.49,62.51,62.49,62.5,10700.0,46.8964,46.9114,46.8964,46.9039,10700.0
2013-01-04 12:50:00,62.5,62.52,62.49,62.5,15800.0,46.9039,46.9189,46.8964,46.9039,15800.0
2013-01-04 12:55:00,62.5,62.51,62.48,62.5,12900.0,46.9039,46.9114,46.8889,46.9039,12900.0
2013-01-04 13:00:00,62.49,62.5,62.49,62.49,4600.0,46.8964,46.9039,46.8964,46.8964,4600.0
2013-01-04 13:05:00,62.49,62.5,62.47,62.47,15700.0,46.8964,46.9039,46.8814,46.8814,15700.0
2013-01-04 13:10:00,62.47,62.48,62.46,62.48,7500.0,46.8814,46.8889,46.8739,46.8889,7500.0
2013-01-04 13:15:00,62.47,62.49,62.45,62.48,10800.0,46.8814,46.8964,46.8664,46.8889,10800.0
2013-01-04 13:20:00,62.48,62.5,62.47,62.49,15700.0,46.8889,46.9039,46.8814,46.8964,15700.0
2013-01-04 13:25:00,62.49,62.5,62.42,62.43,26900.0,46.8964,46.9039,46.8438,46.8513,26900.0
2013-01-04 13:30:00,62.44,62.44,62.41,62.44,10200.0,46.8588,46.8588,46.8363,46.8588,10200.0
2013-01-04 13:35:00,62.44,62.48,62.44,62.46,15000.0,46.8588,46.8889,46.8588,46.8739,15000.0
2013-01-04 13:40:00,62.46,62.48,62.45,62.48,9200.0,46.8739,46.8889,46.8664,46.8889,9200.0
2013-01-04 13:45:00,62.47,62.49,62.47,62.48,14100.0,46.8814,46.8964,46.8814,46.8889,14100.0
2013-01-04 13:50:00,62.48,62.48,62.41,62.42,8900.0,46.8889,46.8889,46.8363,46.8438,8900.0
2013-01-04 13:55:00,62.42,62.46,62.42,62.46,10700.0,46.8438,46.8739,46.8438,46.8739,10700.0
2013-01-04 14:00:00,62.45,62.49,62.44,62.46,11800.0,46.8664,46.8964,46.8588,46.8739,11800.0
2013-01-04 14:05:00,62.47,62.49,62.47,62.47,18100.0,46.8814,46.8964,46.8814,46.8814,18100.0
2013-01-04 14:10:00,62.47,62.49,62.43,62.49,17700.0,46.8814,46.8964,46.8513,46.8964,17700.0
2013-01-04 14:15:00,62.49,62.51,62.47,62.49,45900.0,46.8964,46.9114,46.8814,46.8964,45900.0
2013-01-04 14:20:00,62.49,62.51,62.48,62.49,12700.0,46.8964,46.9114,46.8889,46.8964,12700.0
2013-01-04 14:25:00,62.5,62.53,62.48,62.48,21100.0,46.9039,46.9264,46.8889,46.8889,21100.0
2013-01-04 14:30:00,62.49,62.51,62.44,62.45,17900.0,46.8964,46.9114,46.8588,46.8664,17900.0
2013-01-04 14:35:00,62.46,62.47,62.45,62.47,9800.0,46.8739,46.8814,46.8664,46.8814,9800.0
2013-01-04 14:40:00,62.46,62.48,62.45,62.48,8900.0,46.8739,46.8889,46.8664,46.8889,8900.0
2013-01-04 14:45:00,62.47,62.48,62.46,62.46,9500.0,46.8814,46.8889,46.8739,46.8739,9500.0
2013-01-04 14:50:00,62.46,62.49,62.46,62.48,9500.0,46.8739,46.8964,46.8739,46.8889,9500.0
2013-01-04 14:55:00,62.48,62.51,62.48,62.5,13700.0,46.8889,46.9114,46.8889,46.9039,13700.0
2013-01-04 15:00:00,62.51,62.53,62.48,62.5,22300.0,46.9114,46.9264,46.8889,46.9039,22300.0
2013-01-04 15:05:00,62.49,62.51,62.46,62.46,22100.0,46.8964,46.9114,46.8739,46.8739,22100.0
2013-01-04 15:10:00,62.46,62.48,62.45,62.47,31200.0,46.8739,46.8889,46.8664,46.8814,31200.0
2013-01-04 15:15:00,62.47,62.47,62.44,62.46,13000.0,46.8814,46.8814,46.8588,46.8739,13000.0
2013-01-04 15:20:00,62.46,62.53,62.46,62.5,42200.0,46.8739,46.9264,46.8739,46.9039,42200.0
2013-01-04 15:25:00,62.5,62.53,62.48,62.5,27500.0,46.9039,46.9264,46.8889,46.9039,27500.0
2013-01-04 15:30:00,62.49,62.5,62.46,62.5,29000.0,46.8964,46.9039,46.8739,46.9039,29000.0
2013-01-04 15:35:00,62.5,62.52,62.48,62.51,42400.0,46.9039,46.9189,46.8889,46.9114,42400.0
2013-01-04 15:40:00,62.5,62.52,62.49,62.5,33700.0,46.9039,46.9189,46.8964,46.9039,33700.0
2013-01-04 15:45:00,62.5,62.5,62.41,62.43,33000.0,46.9039,46.9039,46.8363,46.8513,33000.0
2013-01-04 15:50:00,62.43,62.5,62.43,62.46,93600.0,46.8513,46.9039,46.8513,46.8739,93600.0
2013-01-04 15:55:00,62.46,62.47,62.37,62.39,121100.0,46.8739,46.8814,46.8063,46.8213,121100.0
2013-01-07 09:30:00,62.23,62.23,61.92,62.08,97800.0,46.7012,46.7012,46.4686,46.5887,97800.0
2013-01-07 09:35:00,62.07,62.3,62.04,62.11,50200.0,46.5812,46.7538,46.5587,46.6112,50200.0
2013-01-07 09:40:00,62.11,62.28,62.04,62.28,30500.0,46.6112,46.7388,46.5587,46.7388,30500.0
2013-01-07 09:45:00,62.28,62.32,62.09,62.12,34100.0,46.7388,46.7688,46.5962,46.6187,34100.0
2013-01-07 09:50:00,62.12,62.13,62.08,62.13,21600.0,46.6187,46.6262,46.5887,46.6262,21600.0
2013-01-07 09:55:00,62.14,62.2,62.11,62.12,127900.0,46.6337,46.6787,46.6112,46.6187,127900.0
2013-01-07 10:00:00,62.12,62.22,62.1,62.22,40500.0,46.6187,46.6937,46.6037,46.6937,40500.0
2013-01-07 10:05:00,62.22,62.24,62.17,62.21,30200.0,46.6937,46.7088,46.6562,46.6862,30200.0
2013-01-07 10:10:00,62.21,62.23,62.12,62.13,22500.0,46.6862,46.7012,46.6187,46.6262,22500.0
2013-01-07 10:15:00,62.13,62.34,62.13,62.33,56700.0,46.6262,46.7838,46.6262,46.7763,56700.0
2013-01-07 10:20:00,62.33,62.37,62.29,62.32,28600.0,46.7763,46.8063,46.7463,46.7688,28600.0
2013-01-07 10:25:00,62.32,62.34,62.27,62.3,35100.0,46.7688,46.7838,46.7313,46.7538,35100.0
2013-01-07 10:30:00,62.29,62.3,62.25,62.27,13200.0,46.7463,46.7538,46.7163,46.7313,13200.0
2013-01-07 10:35:00,62.27,62.27,62.2,62.2,18500.0,46.7313,46.7313,46.6787,46.6787,18500.0
2013-01-07 10:40:00,62.22,62.22,62.17,62.18,18700.0,46.6937,46.6937,46.6562,46.6637,18700.0
2013-01-07 10:45:00,62.18,62.26,62.16,62.22,22800.0,46.6637,46.7238,46.6487,46.6937,22800.0
2013-01-07 10:50:00,62.22,62.23,62.17,62.22,14700.0,46.6937,46.7012,46.6562,46.6937,14700.0
2013-01-07 10:55:00,62.22,62.24,62.19,62.19,11200.0,46.6937,46.7088,46.6712,46.6712,11200.0
2013-01-07 11:00:00,62.19,62.22,62.19,62.19,11100.0,46.6712,46.6937,46.6712,46.6712,11100.0
2013-01-07 11:05:00,62.19,62.22,62.18,62.19,13200.0,46.6712,46.6937,46.6637,46.6712,13200.0
2013-01-07 11:10:00,62.19,62.2,62.16,62.2,14600.0,46.6712,46.6787,46.6487,46.6787,14600.0
2013-01-07 11:15:00,62.19,62.2,62.12,62.15,13800.0,46.6712,46.6787,46.6187,46.6412,13800.0
2013-01-07 11:20:00,62.14,62.17,62.13,62.17,7600.0,46.6337,46.6562,46.6262,46.6562,7600.0
2013-01-07 11:25:00,62.17,62.2,62.17,62.18,11900.0,46.6562,46.6787,46.6562,46.6637,11900.0
2013-01-07 11:30:00,62.17,62.19,62.16,62.17,12100.0,46.6562,46.6712,46.6487,46.6562,12100.0
2013-01-07 11:35:00,62.17,62.17,62.08,62.08,13500.0,46.6562,46.6562,46.5887,46.5887,13500.0
2013-01-07 11:40:00,62.09,62.1,62.04,62.04,17900.0,46.5962,46.6037,46.5587,46.5587,17900.0
2013-01-07 11:45:00,62.05,62.06,62.0,62.01,11500.0,46.5662,46.5737,46.5286,46.5361,11500.0
2013-01-07 11:50:00,62.02,62.04,61.97,62.0,13100.0,46.5437,46.5587,46.5061,46.5286,13100.0
2013-01-07 11:55:00,62.0,62.0,61.95,61.98,12600.0,46.5286,46.5286,46.4911,46.5136,12600.0
2013-01-07 12:00:00,61.98,62.02,61.93,62.02,14000.0,46.5136,46.5437,46.4761,46.5437,14000.0
2013-01-07 12:05:00,62.03,62.03,62.0,62.01,19300.0,46.5512,46.5512,46.5286,46.5361,19300.0
2013-01-07 12:10:00,62.0,62.04,62.0,62.04,7300.0,46.5286,46.5587,46.5286,46.5587,7300.0
2013-01-07 12:15:00,62.03,62.05,62.02,62.03,13100.0,46.5512,46.5662,46.5437,46.5512,13100.0
2013-01-07 12:20:00,62.04,62.07,62.04,62.06,17900.0,46.5587,46.5812,46.5587,46.5737,17900.0
2013-01-07 12:25:00,62.06,62.09,62.01,62.08,25600.0,46.5737,46.5962,46.5361,46.5887,25600.0
2013-01-07 12:30:00,62.08,62.09,62.03,62.03,9700.0,46.5887,46.5962,46.5512,46.5512,9700.0
2013-01-07 12:35:00,62.02,62.05,62.0,62.01,16300.0,46.5437,46.5662,46.5286,46.5361,16300.0
2013-01-07 12:40:00,62.02,62.05,62.01,62.02,14800.0,46.5437,46.5662,46.5361,46.5437,14800.0
2013-01-07 12:45:00,62.02,62.05,62.01,62.05,8700.0,46.5437,46.5662,46.5361,46.5662,8700.0
2013-01-07 12:50:00,62.04,62.07,62.01,62.02,16600.0,46.5587,46.5812,46.5361,46.5437,16600.0
2013-01-07 12:55:00,62.02,62.05,62.02,62.05,14900.0,46.5437,46.5662,46.5437,46.5662,14900.0
2013-01-07 13:00:00,62.05,62.08,62.04,62.07,22500.0,46.5662,46.5887,46.5587,46.5812,22500.0
2013-01-07 13:05:00,62.07,62.14,62.06,62.13,13400.0,46.5812,46.6337,46.5737,46.6262,13400.0
2013-01-07 13:10:00,62.13,62.14,62.1,62.1,11700.0,46.6262,46.6337,46.6037,46.6037,11700.0
2013-01-07 13:15:00,62.1,62.11,62.08,62.11,14100.0,46.6037,46.6112,46.5887,46.6112,14100.0
2013-01-07 13:20:00,62.11,62.14,62.11,62.12,10400.0,46.6112,46.6337,46.6112,46.6187,10400.0
2013-01-07 13:25:00,62.13,62.18,62.13,62.16,28000.0,46.6262,46.6637,46.6262,46.6487,28000.0
2013-01-07 13:30:00,62.16,62.18,62.14,62.17,15700.0,46.6487,46.6637,46.6337,46.6562,15700.0
2013-01-07 13:35:00,62.17,62.18,62.11,62.12,17300.0,46.6562,46.6637,46.6112,46.6187,17300.0
2013-01-07 13:40:00,62.13,62.15,62.1,62.1,8100.0,46.6262,46.6412,46.6037,46.6037,8100.0
2013-01-07 13:45:00,62.1,62.14,62.1,62.13,8100.0,46.6037,46.6337,46.6037,46.6262,8100.0
2013-01-07 13:50:00,62.13,62.15,62.13,62.14,14500.0,46.6262,46.6412,46.6262,46.6337,14500.0
2013-01-07 13:55:00,62.14,62.18,62.14,62.17,13300.0,46.6337,46.6637,46.6337,46.6562,13300.0
2013-01-07 14:00:00,62.17,62.19,62.16,62.17,21400.0,46.6562,46.6712,46.6487,46.6562,21400.0
2013-01-07 14:05:00,62.18,62.18,62.17,62.17,12500.0,46.6637,46.6637,46.6562,46.6562,12500.0
2013-01-07 14:10:00,62.16,62.16,62.08,62.09,26700.0,46.6487,46.6487,46.5887,46.5962,26700.0
2013-01-07 14:15:00,62.09,62.18,62.09,62.17,29300.0,46.5962,46.6637,46.5962,46.6562,29300.0
2013-01-07 14:20:00,62.17,62.21,62.16,62.21,33600.0,46.6562,46.6862,46.6487,46.6862,33600.0
2013-01-07 14:25:00,62.22,62.26,62.22,62.26,65300.0,46.6937,46.7238,46.6937,46.7238,65300.0
2013-01-07 14:30:00,62.25,62.31,62.25,62.3,50300.0,46.7163,46.7613,46.7163,46.7538,50300.0
2013-01-07 14:35:00,62.31,62.36,62.29,62.36,19900.0,46.7613,46.7988,46.7463,46.7988,19900.0
2013-01-07 14:40:00,62.36,62.38,62.34,62.35,27400.0,46.7988,46.8138,46.7838,46.7913,27400.0
2013-01-07 14:45:00,62.34,62.37,62.33,62.35,29500.0,46.7838,46.8063,46.7763,46.7913,29500.0
2013-01-07 14:50:00,62.35,62.4,62.34,62.4,33200.0,46.7913,46.8288,46.7838,46.8288,33200.0
2013-01-07 14:55:00,62.39,62.39,62.33,62.37,36300.0,46.8213,46.8213,46.7763,46.8063,36300.0
2013-01-07 15:00:00,62.37,62.38,62.33,62.34,46900.0,46.8063,46.8138,46.7763,46.7838,46900.0
2013-01-07 15:05:00,62.34,62.35,62.33,62.34,16600.0,46.7838,46.7913,46.7763,46.7838,16600.0
2013-01-07 15:10:00,62.34,62.35,62.33,62.34,25800.0,46.7838,46.7913,46.7763,46.7838,25800.0
2013-01-07 15:15:00,62.35,62.36,62.35,62.36,33500.0,46.7913,46.7988,46.7913,46.7988,33500.0
2013-01-07 15:20:00,62.36,62.41,62.34,62.41,51500.0,46.7988,46.8363,46.7838,46.8363,51500.0
2013-01-07 15:25:00,62.4,62.47,62.4,62.45,76600.0,46.8288,46.8814,46.8288,46.8664,76600.0
2013-01-07 15:30:00,62.44,62.44,62.32,62.33,80900.0,46.8588,46.8588,46.7688,46.7763,80900.0
2013-01-07 15:35:00,62.33,62.33,62.28,62.29,50600.0,46.7763,46.7763,46.7388,46.7463,50600.0
2013-01-07 15:40:00,62.29,62.33,62.27,62.27,36800.0,46.7463,46.7763,46.7313,46.7313,36800.0
2013-01-07 15:45:00,62.28,62.31,62.24,62.29,41500.0,46.7388,46.7613,46.7088,46.7463,41500.0
2013-01-07 15:50:00,62.29,62.3,62.21,62.23,63000.0,46.7463,46.7538,46.6862,46.7012,63000.0
2013-01-07 15:55:00,62.22,62.31,62.22,62.26,163300.0,46.6937,46.7613,46.6937,46.7238,163300.0
2013-01-08 09:30:00,60.94,61.42,60.83,61.11,116000.0,45.7332,46.0934,45.6506,45.8607,116000.0
2013-01-08 09:35:00,61.09,61.35,61.09,61.35,85300.0,45.8457,46.0408,45.8457,46.0408,85300.0
2013-01-08 09:40:00,61.33,61.49,61.27,61.38,71000.0,46.0258,46.1459,45.9808,46.0634,71000.0
2013-01-08 09:45:00,61.37,61.51,61.37,61.46,33000.0,46.0559,46.1609,46.0559,46.1234,33000.0
2013-01-08 09:50:00,61.45,61.45,61.31,61.31,29300.0,46.1159,46.1159,46.0108,46.0108,29300.0
2013-01-08 09:55:00,61.31,61.35,61.3,61.3,41800.0,46.0108,46.0408,46.0033,46.0033,41800.0
2013-01-08 10:00:00,61.31,61.32,61.14,61.17,67700.0,46.0108,46.0183,45.8832,45.9058,67700.0
2013-01-08 10:05:00,61.16,61.3,61.14,61.3,101100.0,45.8983,46.0033,45.8832,46.0033,101100.0
2013-01-08 10:10:00,61.3,61.33,61.21,61.21,38300.0,46.0033,46.0258,45.9358,45.9358,38300.0
2013-01-08 10:15:00,61.2,61.23,61.2,61.22,61500.0,45.9283,45.9508,45.9283,45.9433,61500.0
2013-01-08 10:20:00,61.22,61.26,61.22,61.25,21900.0,45.9433,45.9733,45.9433,45.9658,21900.0
2013-01-08 10:25:00,61.25,61.3,61.24,61.3,18600.0,45.9658,46.0033,45.9583,46.0033,18600.0
2013-01-08 10:30:00,61.3,61.31,61.23,61.24,39600.0,46.0033,46.0108,45.9508,45.9583,39600.0
2013-01-08 10:35:00,61.25,61.26,61.21,61.22,19700.0,45.9658,45.9733,45.9358,45.9433,19700.0
2013-01-08 10:40:00,61.21,61.34,61.2,61.31,34200.0,45.9358,46.0333,45.9283,46.0108,34200.0
2013-01-08 10:45:00,61.32,61.33,61.31,61.31,13000.0,46.0183,46.0258,46.0108,46.0108,13000.0
2013-01-08 10:50:00,61.32,61.34,61.29,61.3,24500.0,46.0183,46.0333,45.9958,46.0033,24500.0
2013-01-08 10:55:00,61.32,61.36,61.31,61.34,29800.0,46.0183,46.0483,46.0108,46.0333,29800.0
2013-01-08 11:00:00,61.33,61.35,61.31,61.33,25500.0,46.0258,46.0408,46.0108,46.0258,25500.0
2013-01-08 11:05:00,61.33,61.35,61.27,61.27,28500.0,46.0258,46.0408,45.9808,45.9808,28500.0
2013-01-08 11:10:00,61.26,61.28,61.25,61.26,32900.0,45.9733,45.9883,45.9658,45.9733,32900.0
2013-01-08 11:15:00,61.25,61.25,61.21,61.22,31400.0,45.9658,45.9658,45.9358,45.9433,31400.0
2013-01-08 11:20:00,61.22,61.24,61.2,61.21,26400.0,45.9433,45.9583,45.9283,45.9358,26400.0
2013-01-08 11:25:00,61.21,61.24,61.18,61.22,23300.0,45.9358,45.9583,45.9133,45.9433,23300.0
2013-01-08 11:30:00,61.22,61.23,61.15,61.17,22700.0,45.9433,45.9508,45.8907,45.9058,22700.0
2013-01-08 11:35:00,61.17,61.2,61.14,61.18,25300.0,45.9058,45.9283,45.8832,45.9133,25300.0
2013-01-08 11:40:00,61.19,61.19,61.14,61.18,22000.0,45.9208,45.9208,45.8832,45.9133,22000.0
2013-01-08 11:45:00,61.18,61.22,61.16,61.16,19400.0,45.9133,45.9433,45.8983,45.8983,19400.0
2013-01-08 11:50:00,61.16,61.21,61.15,61.17,19200.0,45.8983,45.9358,45.8907,45.9058,19200.0
2013-01-08 11:55:00,61.16,61.21,61.16,61.2,21000.0,45.8983,45.9358,45.8983,45.9283,21000.0
2013-01-08 12:00:00,61.21,61.3,61.2,61.29,13900.0,45.9358,46.0033,45.9283,45.9958,13900.0
2013-01-08 12:05:00,61.29,61.32,61.28,61.32,11400.0,45.9958,46.0183,45.9883,46.0183,11400.0
2013-01-08 12:10:00,61.32,61.37,61.3,61.35,13000.0,46.0183,46.0559,46.0033,46.0408,13000.0
2013-01-08 12:15:00,61.34,61.38,61.34,61.37,10500.0,46.0333,46.0634,46.0333,46.0559,10500.0
2013-01-08 12:20:00,61.38,61.43,61.38,61.41,12100.0,46.0634,46.1009,46.0634,46.0859,12100.0
2013-01-08 12:25:00,61.42,61.47,61.4,61.46,13600.0,46.0934,46.1309,46.0784,46.1234,13600.0
2013-01-08 12:30:00,61.45,61.46,61.43,61.43,8300.0,46.1159,46.1234,46.1009,46.1009,8300.0
2013-01-08 12:35:00,61.44,61.45,61.32,61.34,25500.0,46.1084,46.1159,46.0183,46.0333,25500.0
2013-01-08 12:40:00,61.33,61.36,61.33,61.35,16000.0,46.0258,46.0483,46.0258,46.0408,16000.0
2013-01-08 12:45:00,61.35,61.36,61.33,61.34,11500.0,46.0408,46.0483,46.0258,46.0333,11500.0
2013-01-08 12:50:00,61.33,61.33,61.26,61.26,14900.0,46.0258,46.0258,45.9733,45.9733,14900.0
2013-01-08 12:55:00,61.25,61.26,61.19,61.19,23900.0,45.9658,45.9733,45.9208,45.9208,23900.0
2013-01-08 13:00:00,61.2,61.3,61.2,61.29,15800.0,45.9283,46.0033,45.9283,45.9958,15800.0
2013-01-08 13:05:00,61.3,61.37,61.3,61.37,15200.0,46.0033,46.0559,46.0033,46.0559,15200.0
2013-01-08 13:10:00,61.37,61.38,61.35,61.37,17500.0,46.0559,46.0634,46.0408,46.0559,17500.0
2013-01-08 13:15:00,61.37,61.41,61.37,61.41,14400.0,46.0559,46.0859,46.0559,46.0859,14400.0
2013-01-08 13:20:00,61.41,61.48,61.41,61.47,26900.0,46.0859,46.1384,46.0859,46.1309,26900.0
2013-01-08 13:25:00,61.47,61.5,61.44,61.45,25700.0,46.1309,46.1534,46.1084,46.1159,25700.0
2013-01-08 13:30:00,61.45,61.46,61.43,61.44,21900.0,46.1159,46.1234,46.1009,46.1084,21900.0
2013-01-08 13:35:00,61.43,61.44,61.4,61.43,10800.0,46.1009,46.1084,46.0784,46.1009,10800.0
2013-01-08 13:40:00,61.43,61.49,61.43,61.48,16400.0,46.1009,46.1459,46.1009,46.1384,16400.0
2013-01-08 13:45:00,61.48,61.52,61.47,61.52,20700.0,46.1384,46.1684,46.1309,46.1684,20700.0
2013-01-08 13:50:00,61.53,61.59,61.52,61.59,16300.0,46.1759,46.221,46.1684,46.221,16300.0
2013-01-08 13:55:00,61.59,61.68,61.59,61.68,19900.0,46.221,46.2885,46.221,46.2885,19900.0
2013-01-08 14:00:00,61.69,61.77,61.68,61.75,38800.0,46.296,46.356,46.2885,46.341,38800.0
2013-01-08 14:05:00,61.76,61.9,61.76,61.89,46100.0,46.3485,46.4536,46.3485,46.4461,46100.0
2013-01-08 14:10:00,61.89,61.98,61.89,61.97,35300.0,46.4461,46.5136,46.4461,46.5061,35300.0
2013-01-08 14:15:00,61.98,62.0,61.83,61.83,49300.0,46.5136,46.5286,46.4011,46.4011,49300.0
2013-01-08 14:20:00,61.83,61.85,61.81,61.84,24800.0,46.4011,46.4161,46.3861,46.4086,24800.0
2013-01-08 14:25:00,61.84,61.91,61.84,61.86,24500.0,46.4086,46.4611,46.4086,46.4236,24500.0
2013-01-08 14:30:00,61.86,61.92,61.84,61.92,15100.0,46.4236,46.4686,46.4086,46.4686,15100.0
2013-01-08 14:35:00,61.92,61.98,61.9,61.97,30200.0,46.4686,46.5136,46.4536,46.5061,30200.0
2013-01-08 14:40:00,61.98,61.98,61.87,61.88,29500.0,46.5136,46.5136,46.4311,46.4386,29500.0
2013-01-08 14:45:00,61.88,61.91,61.87,61.91,16700.0,46.4386,46.4611,46.4311,46.4611,16700.0
2013-01-08 14:50:00,61.91,61.96,61.9,61.94,30000.0,46.4611,46.4986,46.4536,46.4836,30000.0
2013-01-08 14:55:00,61.93,61.94,61.84,61.87,18300.0,46.4761,46.4836,46.4086,46.4311,18300.0
2013-01-08 15:00:00,61.87,61.97,61.86,61.96,42400.0,46.4311,46.5061,46.4236,46.4986,42400.0
2013-01-08 15:05:00,61.96,61.97,61.94,61.96,41500.0,46.4986,46.5061,46.4836,46.4986,41500.0
2013-01-08 15:10:00,61.96,61.97,61.92,61.93,38600.0,46.4986,46.5061,46.4686,46.4761,38600.0
2013-01-08 15:15:00,61.93,61.94,61.91,61.93,38900.0,46.4761,46.4836,46.4611,46.4761,38900.0
2013-01-08 15:20:00,61.94,61.97,61.92,61.92,48300.0,46.4836,46.5061,46.4686,46.4686,48300.0
2013-01-08 15:25:00,61.93,61.98,61.93,61.98,60900.0,46.4761,46.5136,46.4761,46.5136,60900.0
2013-01-08 15:30:00,61.98,62.11,61.97,62.08,97900.0,46.5136,46.6112,46.5061,46.5887,97900.0
2013-01-08 15:35:00,62.08,62.08,61.99,62.0,44400.0,46.5887,46.5887,46.5211,46.5286,44400.0
2013-01-08 15:40:00,62.0,62.0,61.94,61.99,30300.0,46.5286,46.5286,46.4836,46.5211,30300.0
2013-01-08 15:45:00,61.98,62.03,61.96,62.03,76900.0,46.5136,46.5512,46.4986,46.5512,76900.0
2013-01-08 15:50:00,62.02,62.15,62.02,62.13,121800.0,46.5437,46.6412,46.5437,46.6262,121800.0
2013-01-08 15:55:00,62.12,62.23,62.1,62.21,261100.0,46.6187,46.7012,46.6037,46.6862,261100.0
2013-01-09 09:30:00,62.75,62.75,62.43,62.6,67000.0,47.0915,47.0915,46.8513,46.9789,67000.0
2013-01-09 09:35:00,62.59,62.73,62.59,62.68,53200.0,46.9714,47.0765,46.9714,47.039,53200.0
2013-01-09 09:40:00,62.68,62.72,62.48,62.48,45800.0,47.039,47.069,46.8889,46.8889,45800.0
2013-01-09 09:45:00,62.49,62.49,62.39,62.46,32200.0,46.8964,46.8964,46.8213,46.8739,32200.0
2013-01-09 09:50:00,62.46,62.58,62.46,62.56,16800.0,46.8739,46.9639,46.8739,46.9489,16800.0
2013-01-09 09:55:00,62.56,62.63,62.56,62.63,17900.0,46.9489,47.0014,46.9489,47.0014,17900.0
2013-01-09 10:00:00,62.63,62.74,62.63,62.73,20200.0,47.0014,47.084,47.0014,47.0765,20200.0
2013-01-09 10:05:00,62.74,62.83,62.74,62.81,24500.0,47.084,47.1515,47.084,47.1365,24500.0
2013-01-09 10:10:00,62.82,62.87,62.8,62.83,20600.0,47.144,47.1815,47.129,47.1515,20600.0
2013-01-09 10:15:00,62.82,62.83,62.8,62.82,17700.0,47.144,47.1515,47.129,47.144,17700.0
2013-01-09 10:20:00,62.83,62.88,62.83,62.84,19600.0,47.1515,47.189,47.1515,47.159,19600.0
2013-01-09 10:25:00,62.85,62.85,62.79,62.83,21100.0,47.1665,47.1665,47.1215,47.1515,21100.0
2013-01-09 10:30:00,62.83,62.84,62.8,62.8,16700.0,47.1515,47.159,47.129,47.129,16700.0
2013-01-09 10:35:00,62.8,62.8,62.71,62.72,35400.0,47.129,47.129,47.0615,47.069,35400.0
2013-01-09 10:40:00,62.71,62.71,62.62,62.62,38300.0,47.0615,47.0615,46.9939,46.9939,38300.0
2013-01-09 10:45:00,62.62,62.62,62.5,62.51,35200.0,46.9939,46.9939,46.9039,46.9114,35200.0
2013-01-09 10:50:00,62.51,62.53,62.5,62.52,31000.0,46.9114,46.9264,46.9039,46.9189,31000.0
2013-01-09 10:55:00,62.52,62.57,62.51,62.53,55500.0,46.9189,46.9564,46.9114,46.9264,55500.0
2013-01-09 11:00:00,62.52,62.57,62.52,62.57,16200.0,46.9189,46.9564,46.9189,46.9564,16200.0
2013-01-09 11:05:00,62.56,62.6,62.56,62.59,10000.0,46.9489,46.9789,46.9489,46.9714,10000.0
2013-01-09 11:10:00,62.6,62.6,62.52,62.52,26700.0,46.9789,46.9789,46.9189,46.9189,26700.0
2013-01-09 11:15:00,62.53,62.53,62.5,62.51,14400.0,46.9264,46.9264,46.9039,46.9114,14400.0
2013-01-09 11:20:00,62.5,62.52,62.38,62.41,47000.0,46.9039,46.9189,46.8138,46.8363,47000.0
2013-01-09 11:25:00,62.42,62.49,62.4,62.48,34100.0,46.8438,46.8964,46.8288,46.8889,34100.0
2013-01-09 11:30:00,62.47,62.48,62.41,62.42,24200.0,46.8814,46.8889,46.8363,46.8438,24200.0
2013-01-09 11:35:00,62.42,62.42,62.36,62.37,21500.0,46.8438,46.8438,46.7988,46.8063,21500.0
2013-01-09 11:40:00,62.37,62.39,62.35,62.38,31000.0,46.8063,46.8213,46.7913,46.8138,31000.0
2013-01-09 11:45:00,62.38,62.4,62.36,62.38,43600.0,46.8138,46.8288,46.7988,46.8138,43600.0
2013-01-09 11:50:00,62.38,62.41,62.33,62.36,21200.0,46.8138,46.8363,46.7763,46.7988,21200.0
2013-01-09 11:55:00,62.35,62.42,62.34,62.41,19600.0,46.7913,46.8438,46.7838,46.8363,19600.0
2013-01-09 12:00:00,62.41,62.42,62.4,62.42,11700.0,46.8363,46.8438,46.8288,46.8438,11700.0
2013-01-09 12:05:00,62.41,62.46,62.39,62.41,22300.0,46.8363,46.8739,46.8213,46.8363,22300.0
2013-01-09 12:10:00,62.41,62.45,62.39,62.39,19000.0,46.8363,46.8664,46.8213,46.8213,19000.0
2013-01-09 12:15:00,62.4,62.4,62.37,62.39,15500.0,46.8288,46.8288,46.8063,46.8213,15500.0
2013-01-09 12:20:00,62.39,62.4,62.36,62.36,18100.0,46.8213,46.8288,46.7988,46.7988,18100.0
2013-01-09 12:25:00,62.36,62.37,62.3,62.32,19700.0,46.7988,46.8063,46.7538,46.7688,19700.0
2013-01-09 12:30:00,62.32,62.32,62.23,62.23,19600.0,46.7688,46.7688,46.7012,46.7012,19600.0
2013-01-09 12:35:00,62.24,62.24,62.14,62.14,43700.0,46.7088,46.7088,46.6337,46.6337,43700.0
2013-01-09 12:40:00,62.15,62.15,62.03,62.03,24000.0,46.6412,46.6412,46.5512,46.5512,24000.0
2013-01-09 12:45:00,62.03,62.1,62.02,62.09,32300.0,46.5512,46.6037,46.5437,46.5962,32300.0
2013-01-09 12:50:00,62.09,62.09,62.02,62.03,28900.0,46.5962,46.5962,46.5437,46.5512,28900.0
2013-01-09 12:55:00,62.04,62.04,61.95,62.0,28300.0,46.5587,46.5587,46.4911,46.5286,28300.0
2013-01-09 13:00:00,62.0,62.0,61.95,61.97,12500.0,46.5286,46.5286,46.4911,46.5061,12500.0
2013-01-09 13:05:00,61.96,61.97,61.92,61.93,17500.0,46.4986,46.5061,46.4686,46.4761,17500.0
2013-01-09 13:10:00,61.94,61.94,61.88,61.88,16600.0,46.4836,46.4836,46.4386,46.4386,16600.0
2013-01-09 13:15:00,61.89,61.97,61.88,61.96,14000.0,46.4461,46.5061,46.4386,46.4986,14000.0
2013-01-09 13:20:00,61.97,62.02,61.97,62.0,24500.0,46.5061,46.5437,46.5061,46.5286,24500.0
2013-01-09 13:25:00,62.0,62.01,61.95,61.98,34500.0,46.5286,46.5361,46.4911,46.5136,34500.0
2013-01-09 13:30:00,62.0,62.0,61.96,61.97,6900.0,46.5286,46.5286,46.4986,46.5061,6900.0
2013-01-09 13:35:00,61.97,61.98,61.92,61.95,23300.0,46.5061,46.5136,46.4686,46.4911,23300.0
2013-01-09 13:40:00,61.93,61.94,61.84,61.86,21200.0,46.4761,46.4836,46.4086,46.4236,21200.0
2013-01-09 13:45:00,61.86,61.96,61.86,61.93,29200.0,46.4236,46.4986,46.4236,46.4761,29200.0
2013-01-09 13:50:00,61.93,61.93,61.92,61.92,13800.0,46.4761,46.4761,46.4686,46.4686,13800.0
2013-01-09 13:55:00,61.93,61.96,61.92,61.96,19500.0,46.4761,46.4986,46.4686,46.4986,19500.0
2013-01-09 14:00:00,61.96,61.97,61.94,61.96,19300.0,46.4986,46.5061,46.4836,46.4986,19300.0
2013-01-09 14:05:00,61.96,61.97,61.96,61.96,9100.0,46.4986,46.5061,46.4986,46.4986,9100.0
2013-01-09 14:10:00,61.97,61.97,61.93,61.93,29000.0,46.5061,46.5061,46.4761,46.4761,29000.0
2013-01-09 14:15:00,61.94,61.94,61.92,61.93,19400.0,46.4836,46.4836,46.4686,46.4761,19400.0
2013-01-09 14:20:00,61.92,61.93,61.87,61.9,19400.0,46.4686,46.4761,46.4311,46.4536,19400.0
2013-01-09 14:25:00,61.9,61.92,61.89,61.91,25600.0,46.4536,46.4686,46.4461,46.4611,25600.0
2013-01-09 14:30:00,61.92,61.95,61.92,61.94,36000.0,46.4686,46.4911,46.4686,46.4836,36000.0
2013-01-09 14:35:00,61.94,61.96,61.92,61.96,80000.0,46.4836,46.4986,46.4686,46.4986,80000.0
2013-01-09 14:40:00,61.96,61.96,61.94,61.94,29500.0,46.4986,46.4986,46.4836,46.4836,29500.0
2013-01-09 14:45:00,61.95,61.96,61.94,61.94,55600.0,46.4911,46.4986,46.4836,46.4836,55600.0
2013-01-09 14:50:00,61.94,61.96,61.93,61.93,79400.0,46.4836,46.4986,46.4761,46.4761,79400.0
2013-01-09 14:55:00,61.93,61.97,61.93,61.97,28500.0,46.4761,46.5061,46.4761,46.5061,28500.0
2013-01-09 15:00:00,61.96,61.99,61.96,61.98,32400.0,46.4986,46.5211,46.4986,46.5136,32400.0
2013-01-09 15:05:00,61.98,61.98,61.94,61.95,39800.0,46.5136,46.5136,46.4836,46.4911,39800.0
2013-01-09 15:10:00,61.95,62.01,61.94,61.98,77500.0,46.4911,46.5361,46.4836,46.5136,77500.0
2013-01-09 15:15:00,61.98,62.03,61.98,61.99,43500.0,46.5136,46.5512,46.5136,46.5211,43500.0
2013-01-09 15:20:00,61.99,62.01,61.97,61.99,29500.0,46.5211,46.5361,46.5061,46.5211,29500.0
2013-01-09 15:25:00,61.98,61.99,61.93,61.93,37100.0,46.5136,46.5211,46.4761,46.4761,37100.0
2013-01-09 15:30:00,61.93,61.97,61.92,61.93,50400.0,46.4761,46.5061,46.4686,46.4761,50400.0
2013-01-09 15:35:00,61.92,61.93,61.91,61.92,37200.0,46.4686,46.4761,46.4611,46.4686,37200.0
2013-01-09 15:40:00,61.92,61.93,61.91,61.93,109900.0,46.4686,46.4761,46.4611,46.4761,109900.0
2013-01-09 15:45:00,61.92,61.93,61.85,61.86,116900.0,46.4686,46.4761,46.4161,46.4236,116900.0
2013-01-09 15:50:00,61.87,61.92,61.85,61.85,110200.0,46.4311,46.4686,46.4161,46.4161,110200.0
2013-01-09 15:55:00,61.85,61.87,61.83,61.85,261300.0,46.4161,46.4311,46.4011,46.4161,261300.0
2013-01-10 09:30:00,62.31,62.66,62.17,62.25,41700.0,46.7613,47.0239,46.6562,46.7163,41700.0
2013-01-10 09:35:00,62.25,62.36,62.24,62.28,46800.0,46.7163,46.7988,46.7088,46.7388,46800.0
2013-01-10 09:40:00,62.3,62.32,62.21,62.22,70300.0,46.7538,46.7688,46.6862,46.6937,70300.0
2013-01-10 09:45:00,62.22,62.24,62.17,62.21,25200.0,46.6937,46.7088,46.6562,46.6862,25200.0
2013-01-10 09:50:00,62.21,62.24,62.2,62.24,24600.0,46.6862,46.7088,46.6787,46.7088,24600.0
2013-01-10 09:55:00,62.23,62.24,62.19,62.22,22600.0,46.7012,46.7088,46.6712,46.6937,22600.0
2013-01-10 10:00:00,62.22,62.25,62.19,62.25,35500.0,46.6937,46.7163,46.6712,46.7163,35500.0
2013-01-10 10:05:00,62.24,62.26,62.23,62.25,95800.0,46.7088,46.7238,46.7012,46.7163,95800.0
2013-01-10 10:10:00,62.25,62.27,62.23,62.25,38000.0,46.7163,46.7313,46.7012,46.7163,38000.0
2013-01-10 10:15:00,62.24,62.33,62.24,62.33,31700.0,46.7088,46.7763,46.7088,46.7763,31700.0
2013-01-10 10:20:00,62.33,62.43,62.33,62.39,34100.0,46.7763,46.8513,46.7763,46.8213,34100.0
2013-01-10 10:25:00,62.39,62.41,62.36,62.36,31700.0,46.8213,46.8363,46.7988,46.7988,31700.0
2013-01-10 10:30:00,62.36,62.36,62.24,62.27,35200.0,46.7988,46.7988,46.7088,46.7313,35200.0
2013-01-10 10:35:00,62.28,62.28,62.23,62.28,43400.0,46.7388,46.7388,46.7012,46.7388,43400.0
2013-01-10 10:40:00,62.27,62.31,62.24,62.31,30500.0,46.7313,46.7613,46.7088,46.7613,30500.0
2013-01-10 10:45:00,62.31,62.33,62.3,62.32,30600.0,46.7613,46.7763,46.7538,46.7688,30600.0
2013-01-10 10:50:00,62.32,62.5,62.32,62.5,25400.0,46.7688,46.9039,46.7688,46.9039,25400.0
2013-01-10 10:55:00,62.5,62.54,62.44,62.44,51800.0,46.9039,46.9339,46.8588,46.8588,51800.0
2013-01-10 11:00:00,62.44,62.5,62.39,62.46,49900.0,46.8588,46.9039,46.8213,46.8739,49900.0
2013-01-10 11:05:00,62.47,62.48,62.42,62.45,26300.0,46.8814,46.8889,46.8438,46.8664,26300.0
2013-01-10 11:10:00,62.45,62.47,62.39,62.39,35800.0,46.8664,46.8814,46.8213,46.8213,35800.0
2013-01-10 11:15:00,62.39,62.43,62.38,62.43,19100.0,46.8213,46.8513,46.8138,46.8513,19100.0
2013-01-10 11:20:00,62.42,62.45,62.42,62.43,18600.0,46.8438,46.8664,46.8438,46.8513,18600.0
2013-01-10 11:25:00,62.43,62.48,62.43,62.48,15200.0,46.8513,46.8889,46.8513,46.8889,15200.0
2013-01-10 11:30:00,62.48,62.49,62.44,62.44,24600.0,46.8889,46.8964,46.8588,46.8588,24600.0
2013-01-10 11:35:00,62.44,62.46,62.44,62.45,14300.0,46.8588,46.8739,46.8588,46.8664,14300.0
2013-01-10 11:40:00,62.44,62.45,62.43,62.45,13400.0,46.8588,46.8664,46.8513,46.8664,13400.0
2013-01-10 11:45:00,62.44,62.48,62.44,62.47,13500.0,46.8588,46.8889,46.8588,46.8814,13500.0
2013-01-10 11:50:00,62.46,62.56,62.46,62.54,41000.0,46.8739,46.9489,46.8739,46.9339,41000.0
2013-01-10 11:55:00,62.53,62.57,62.52,62.56,17400.0,46.9264,46.9564,46.9189,46.9489,17400.0
2013-01-10 12:00:00,62.56,62.61,62.56,62.61,20600.0,46.9489,46.9864,46.9489,46.9864,20600.0
2013-01-10 12:05:00,62.61,62.67,62.59,62.67,16500.0,46.9864,47.0315,46.9714,47.0315,16500.0
2013-01-10 12:10:00,62.67,62.68,62.64,62.67,14200.0,47.0315,47.039,47.0089,47.0315,14200.0
2013-01-10 12:15:00,62.67,62.68,62.64,62.68,16300.0,47.0315,47.039,47.0089,47.039,16300.0
2013-01-10 12:20:00,62.67,62.69,62.65,62.67,16000.0,47.0315,47.0465,47.0164,47.0315,16000.0
2013-01-10 12:25:00,62.67,62.7,62.67,62.68,13300.0,47.0315,47.054,47.0315,47.039,13300.0
2013-01-10 12:30:00,62.68,62.71,62.68,62.69,14100.0,47.039,47.0615,47.039,47.0465,14100.0
2013-01-10 12:35:00,62.69,62.74,62.69,62.74,9300.0,47.0465,47.084,47.0465,47.084,9300.0
2013-01-10 12:40:00,62.74,62.78,62.73,62.77,24000.0,47.084,47.114,47.0765,47.1065,24000.0
2013-01-10 12:45:00,62.77,62.78,62.75,62.76,12000.0,47.1065,47.114,47.0915,47.099,12000.0
2013-01-10 12:50:00,62.77,62.77,62.71,62.73,16800.0,47.1065,47.1065,47.0615,47.0765,16800.0
2013-01-10 12:55:00,62.72,62.84,62.72,62.84,19900.0,47.069,47.159,47.069,47.159,19900.0
2013-01-10 13:00:00,62.83,62.85,62.8,62.82,15700.0,47.1515,47.1665,47.129,47.144,15700.0
2013-01-10 13:05:00,62.83,62.83,62.8,62.8,9700.0,47.1515,47.1515,47.129,47.129,9700.0
2013-01-10 13:10:00,62.81,62.82,62.78,62.78,10800.0,47.1365,47.144,47.114,47.114,10800.0
2013-01-10 13:15:00,62.78,62.78,62.77,62.77,6500.0,47.114,47.114,47.1065,47.1065,6500.0
2013-01-10 13:20:00,62.78,62.78,62.73,62.73,25600.0,47.114,47.114,47.0765,47.0765,25600.0
2013-01-10 13:25:00,62.73,62.73,62.65,62.65,20200.0,47.0765,47.0765,47.0164,47.0164,20200.0
2013-01-10 13:30:00,62.65,62.66,62.65,62.66,12300.0,47.0164,47.0239,47.0164,47.0239,12300.0
2013-01-10 13:35:00,62.65,62.66,62.61,62.61,24500.0,47.0164,47.0239,46.9864,46.9864,24500.0
2013-01-10 13:40:00,62.62,62.66,62.62,62.63,19200.0,46.9939,47.0239,46.9939,47.0014,19200.0
2013-01-10 13:45:00,62.63,62.64,62.61,62.61,9900.0,47.0014,47.0089,46.9864,46.9864,9900.0
2013-01-10 13:50:00,62.62,62.64,62.61,62.64,12000.0,46.9939,47.0089,46.9864,47.0089,12000.0
2013-01-10 13:55:00,62.63,62.65,62.63,62.64,24300.0,47.0014,47.0164,47.0014,47.0089,24300.0
2013-01-10 14:00:00,62.63,62.63,62.61,62.63,13200.0,47.0014,47.0014,46.9864,47.0014,13200.0
2013-01-10 14:05:00,62.63,62.63,62.61,62.61,17800.0,47.0014,47.0014,46.9864,46.9864,17800.0
2013-01-10 14:10:00,62.61,62.61,62.55,62.55,14900.0,46.9864,46.9864,46.9414,46.9414,14900.0
2013-01-10 14:15:00,62.55,62.57,62.54,62.54,17200.0,46.9414,46.9564,46.9339,46.9339,17200.0
2013-01-10 14:20:00,62.55,62.55,62.53,62.54,13200.0,46.9414,46.9414,46.9264,46.9339,13200.0
2013-01-10 14:25:00,62.54,62.55,62.51,62.51,14400.0,46.9339,46.9414,46.9114,46.9114,14400.0
2013-01-10 14:30:00,62.52,62.52,62.5,62.51,14200.0,46.9189,46.9189,46.9039,46.9114,14200.0
2013-01-10 14:35:00,62.51,62.56,62.51,62.54,19000.0,46.9114,46.9489,46.9114,46.9339,19000.0
2013-01-10 14:40:00,62.55,62.62,62.53,62.62,37500.0,46.9414,46.9939,46.9264,46.9939,37500.0
2013-01-10 14:45:00,62.62,62.64,62.61,62.63,33800.0,46.9939,47.0089,46.9864,47.0014,33800.0
2013-01-10 14:50:00,62.62,62.66,62.62,62.63,25200.0,46.9939,47.0239,46.9939,47.0014,25200.0
2013-01-10 14:55:00,62.64,62.66,62.63,62.64,29900.0,47.0089,47.0239,47.0014,47.0089,29900.0
2013-01-10 15:00:00,62.64,62.64,62.62,62.64,42300.0,47.0089,47.0089,46.9939,47.0089,42300.0
2013-01-10 15:05:00,62.64,62.65,62.6,62.6,32100.0,47.0089,47.0164,46.9789,46.9789,32100.0
2013-01-10 15:10:00,62.61,62.62,62.6,62.61,38700.0,46.9864,46.9939,46.9789,46.9864,38700.0
2013-01-10 15:15:00,62.61,62.61,62.59,62.6,31700.0,46.9864,46.9864,46.9714,46.9789,31700.0
2013-01-10 15:20:00,62.59,62.62,62.58,62.61,41400.0,46.9714,46.9939,46.9639,46.9864,41400.0
2013-01-10 15:25:00,62.61,62.69,62.6,62.67,42200.0,46.9864,47.0465,46.9789,47.0315,42200.0
2013-01-10 15:30:00,62.69,62.7,62.62,62.62,52800.0,47.0465,47.054,46.9939,46.9939,52800.0
2013-01-10 15:35:00,62.63,62.63,62.6,62.6,36300.0,47.0014,47.0014,46.9789,46.9789,36300.0
2013-01-10 15:40:00,62.6,62.67,62.59,62.66,47000.0,46.9789,47.0315,46.9714,47.0239,47000.0
2013-01-10 15:45:00,62.67,62.7,62.65,62.7,63700.0,47.0315,47.054,47.0164,47.054,63700.0
2013-01-10 15:50:00,62.7,62.71,62.64,62.71,75000.0,47.054,47.0615,47.0089,47.0615,75000.0
2013-01-10 15:55:00,62.71,62.76,62.69,62.76,140400.0,47.0615,47.099,47.0465,47.099,140400.0
2013-01-11 09:30:00,63.05,63.05,62.73,62.73,36100.0,47.3166,47.3166,47.0765,47.0765,36100.0
2013-01-11 09:35:00,62.78,62.81,62.72,62.77,27800.0,47.114,47.1365,47.069,47.1065,27800.0
2013-01-11 09:40:00,62.77,62.82,62.71,62.76,28800.0,47.1065,47.144,47.0615,47.099,28800.0
2013-01-11 09:45:00,62.8,62.84,62.72,62.75,35100.0,47.129,47.159,47.069,47.0915,35100.0
2013-01-11 09:50:00,62.75,62.77,62.74,62.74,13900.0,47.0915,47.1065,47.084,47.084,13900.0
2013-01-11 09:55:00,62.7,62.74,62.64,62.73,27200.0,47.054,47.084,47.0089,47.0765,27200.0
2013-01-11 10:00:00,62.72,62.75,62.69,62.71,11100.0,47.069,47.0915,47.0465,47.0615,11100.0
2013-01-11 10:05:00,62.71,62.71,62.62,62.63,14100.0,47.0615,47.0615,46.9939,47.0014,14100.0
2013-01-11 10:10:00,62.62,62.68,62.59,62.66,16800.0,46.9939,47.039,46.9714,47.0239,16800.0
2013-01-11 10:15:00,62.66,62.66,62.56,62.56,15300.0,47.0239,47.0239,46.9489,46.9489,15300.0
2013-01-11 10:20:00,62.56,62.56,62.45,62.48,11200.0,46.9489,46.9489,46.8664,46.8889,11200.0
2013-01-11 10:25:00,62.48,62.51,62.46,62.47,11500.0,46.8889,46.9114,46.8739,46.8814,11500.0
2013-01-11 10:30:00,62.48,62.54,62.47,62.5,11800.0,46.8889,46.9339,46.8814,46.9039,11800.0
2013-01-11 10:35:00,62.51,62.54,62.5,62.53,17500.0,46.9114,46.9339,46.9039,46.9264,17500.0
2013-01-11 10:40:00,62.53,62.59,62.5,62.59,28100.0,46.9264,46.9714,46.9039,46.9714,28100.0
2013-01-11 10:45:00,62.59,62.61,62.53,62.57,55500.0,46.9714,46.9864,46.9264,46.9564,55500.0
2013-01-11 10:50:00,62.57,62.59,62.54,62.57,9500.0,46.9564,46.9714,46.9339,46.9564,9500.0
2013-01-11 10:55:00,62.58,62.68,62.58,62.67,15200.0,46.9639,47.039,46.9639,47.0315,15200.0
2013-01-11 11:00:00,62.66,62.69,62.66,62.66,13300.0,47.0239,47.0465,47.0239,47.0239,13300.0
2013-01-11 11:05:00,62.66,62.75,62.66,62.75,29100.0,47.0239,47.0915,47.0239,47.0915,29100.0
2013-01-11 11:10:00,62.74,62.78,62.74,62.77,18300.0,47.084,47.114,47.084,47.1065,18300.0
2013-01-11 11:15:00,62.77,62.8,62.77,62.79,11800.0,47.1065,47.129,47.1065,47.1215,11800.0
2013-01-11 11:20:00,62.79,62.79,62.74,62.76,11400.0,47.1215,47.1215,47.084,47.099,11400.0
2013-01-11 11:25:00,62.75,62.75,62.67,62.68,9200.0,47.0915,47.0915,47.0315,47.039,9200.0
2013-01-11 11:30:00,62.67,62.69,62.65,62.66,14600.0,47.0315,47.0465,47.0164,47.0239,14600.0
2013-01-11 11:35:00,62.66,62.68,62.65,62.66,12700.0,47.0239,47.039,47.0164,47.0239,12700.0
2013-01-11 11:40:00,62.65,62.67,62.65,62.67,9800.0,47.0164,47.0315,47.0164,47.0315,9800.0
2013-01-11 11:45:00,62.67,62.71,62.64,62.71,9400.0,47.0315,47.0615,47.0089,47.0615,9400.0
2013-01-11 11:50:00,62.7,62.77,62.7,62.77,10800.0,47.054,47.1065,47.054,47.1065,10800.0
2013-01-11 11:55:00,62.77,62.8,62.77,62.79,10500.0,47.1065,47.129,47.1065,47.1215,10500.0
2013-01-11 12:00:00,62.79,62.8,62.76,62.76,9300.0,47.1215,47.129,47.099,47.099,9300.0
2013-01-11 12:05:00,62.76,62.79,62.76,62.78,10700.0,47.099,47.1215,47.099,47.114,10700.0
2013-01-11 12:10:00,62.78,62.78,62.75,62.76,4900.0,47.114,47.114,47.0915,47.099,4900.0
2013-01-11 12:15:00,62.77,62.77,62.68,62.7,28600.0,47.1065,47.1065,47.039,47.054,28600.0
2013-01-11 12:20:00,62.69,62.72,62.69,62.72,16500.0,47.0465,47.069,47.0465,47.069,16500.0
2013-01-11 12:25:00,62.72,62.73,62.69,62.69,22400.0,47.069,47.0765,47.0465,47.0465,22400.0
2013-01-11 12:30:00,62.69,62.71,62.65,62.65,10100.0,47.0465,47.0615,47.0164,47.0164,10100.0
2013-01-11 12:35:00,62.65,62.65,62.62,62.62,8600.0,47.0164,47.0164,46.9939,46.9939,8600.0
2013-01-11 12:40:00,62.62,62.65,62.62,62.65,7000.0,46.9939,47.0164,46.9939,47.0164,7000.0
2013-01-11 12:45:00,62.66,62.66,62.61,62.63,34400.0,47.0239,47.0239,46.9864,47.0014,34400.0
2013-01-11 12:50:00,62.64,62.64,62.59,62.59,6800.0,47.0089,47.0089,46.9714,46.9714,6800.0
2013-01-11 12:55:00,62.6,62.61,62.57,62.6,7700.0,46.9789,46.9864,46.9564,46.9789,7700.0
2013-01-11 13:00:00,62.61,62.63,62.61,62.61,4700.0,46.9864,47.0014,46.9864,46.9864,4700.0
2013-01-11 13:05:00,62.6,62.61,62.58,62.58,8700.0,46.9789,46.9864,46.9639,46.9639,8700.0
2013-01-11 13:10:00,62.58,62.59,62.57,62.59,7100.0,46.9639,46.9714,46.9564,46.9714,7100.0
2013-01-11 13:15:00,62.6,62.6,62.58,62.58,7600.0,46.9789,46.9789,46.9639,46.9639,7600.0
2013-01-11 13:20:00,62.59,62.61,62.58,62.6,10000.0,46.9714,46.9864,46.9639,46.9789,10000.0
2013-01-11 13:25:00,62.58,62.6,62.57,62.58,5700.0,46.9639,46.9789,46.9564,46.9639,5700.0
2013-01-11 13:30:00,62.57,62.63,62.57,62.62,11500.0,46.9564,47.0014,46.9564,46.9939,11500.0
2013-01-11 13:35:00,62.61,62.66,62.61,62.63,10700.0,46.9864,47.0239,46.9864,47.0014,10700.0
2013-01-11 13:40:00,62.63,62.63,62.57,62.58,8500.0,47.0014,47.0014,46.9564,46.9639,8500.0
2013-01-11 13:45:00,62.59,62.59,62.53,62.55,14200.0,46.9714,46.9714,46.9264,46.9414,14200.0
2013-01-11 13:50:00,62.57,62.59,62.56,62.56,8000.0,46.9564,46.9714,46.9489,46.9489,8000.0
2013-01-11 13:55:00,62.56,62.57,62.54,62.56,7500.0,46.9489,46.9564,46.9339,46.9489,7500.0
2013-01-11 14:00:00,62.55,62.59,62.51,62.51,19000.0,46.9414,46.9714,46.9114,46.9114,19000.0
2013-01-11 14:05:00,62.52,62.57,62.51,62.56,11700.0,46.9189,46.9564,46.9114,46.9489,11700.0
2013-01-11 14:10:00,62.56,62.65,62.56,62.65,7400.0,46.9489,47.0164,46.9489,47.0164,7400.0
2013-01-11 14:15:00,62.65,62.65,62.62,62.63,9500.0,47.0164,47.0164,46.9939,47.0014,9500.0
2013-01-11 14:20:00,62.63,62.65,62.62,62.64,3800.0,47.0014,47.0164,46.9939,47.0089,3800.0
2013-01-11 14:25:00,62.64,62.68,62.64,62.67,6800.0,47.0089,47.039,47.0089,47.0315,6800.0
2013-01-11 14:30:00,62.66,62.7,62.65,62.67,8400.0,47.0239,47.054,47.0164,47.0315,8400.0
2013-01-11 14:35:00,62.67,62.68,62.67,62.67,6000.0,47.0315,47.039,47.0315,47.0315,6000.0
2013-01-11 14:40:00,62.67,62.67,62.61,62.62,8200.0,47.0315,47.0315,46.9864,46.9939,8200.0
2013-01-11 14:45:00,62.63,62.66,62.62,62.63,7700.0,47.0014,47.0239,46.9939,47.0014,7700.0
2013-01-11 14:50:00,62.63,62.63,62.62,62.62,7700.0,47.0014,47.0014,46.9939,46.9939,7700.0
2013-01-11 14:55:00,62.62,62.63,62.6,62.6,12400.0,46.9939,47.0014,46.9789,46.9789,12400.0
2013-01-11 15:00:00,62.61,62.61,62.55,62.57,20400.0,46.9864,46.9864,46.9414,46.9564,20400.0
2013-01-11 15:05:00,62.58,62.59,62.56,62.56,22600.0,46.9639,46.9714,46.9489,46.9489,22600.0
2013-01-11 15:10:00,62.56,62.6,62.56,62.58,10300.0,46.9489,46.9789,46.9489,46.9639,10300.0
2013-01-11 15:15:00,62.59,62.6,62.58,62.58,11700.0,46.9714,46.9789,46.9639,46.9639,11700.0
2013-01-11 15:20:00,62.59,62.64,62.58,62.63,18300.0,46.9714,47.0089,46.9639,47.0014,18300.0
2013-01-11 15:25:00,62.62,62.64,62.59,62.59,24900.0,46.9939,47.0089,46.9714,46.9714,24900.0
2013-01-11 15:30:00,62.6,62.63,62.59,62.63,26400.0,46.9789,47.0014,46.9714,47.0014,26400.0
2013-01-11 15:35:00,62.63,62.69,62.62,62.63,21300.0,47.0014,47.0465,46.9939,47.0014,21300.0
2013-01-11 15:40:00,62.63,62.65,62.61,62.65,14400.0,47.0014,47.0164,46.9864,47.0164,14400.0
2013-01-11 15:45:00,62.65,62.66,62.61,62.61,25300.0,47.0164,47.0239,46.9864,46.9864,25300.0
2013-01-11 15:50:00,62.62,62.65,62.6,62.61,41800.0,46.9939,47.0164,46.9789,46.9864,41800.0
2013-01-11 15:55:00,62.62,62.62,62.54,62.56,86700.0,46.9939,46.9939,46.9339,46.9489,86700.0
2013-01-14 09:30:00,62.57,62.8,62.54,62.73,26900.0,46.9564,47.129,46.9339,47.0765,26900.0
2013-01-14 09:35:00,62.71,62.74,62.64,62.74,15000.0,47.0615,47.084,47.0089,47.084,15000.0
2013-01-14 09:40:00,62.75,62.84,62.75,62.8,17100.0,47.0915,47.159,47.0915,47.129,17100.0
2013-01-14 09:45:00,62.81,62.87,62.77,62.8,23400.0,47.1365,47.1815,47.1065,47.129,23400.0
2013-01-14 09:50:00,62.79,62.79,62.59,62.62,14400.0,47.1215,47.1215,46.9714,46.9939,14400.0
2013-01-14 09:55:00,62.61,62.63,62.6,62.63,5500.0,46.9864,47.0014,46.9789,47.0014,5500.0
2013-01-14 10:00:00,62.63,62.7,62.63,62.69,14900.0,47.0014,47.054,47.0014,47.0465,14900.0
2013-01-14 10:05:00,62.69,62.76,62.69,62.71,11500.0,47.0465,47.099,47.0465,47.0615,11500.0
2013-01-14 10:10:00,62.71,62.74,62.69,62.73,15600.0,47.0615,47.084,47.0465,47.0765,15600.0
2013-01-14 10:15:00,62.73,62.76,62.72,62.75,18500.0,47.0765,47.099,47.069,47.0915,18500.0
2013-01-14 10:20:00,62.74,62.76,62.69,62.73,13100.0,47.084,47.099,47.0465,47.0765,13100.0
2013-01-14 10:25:00,62.73,62.78,62.72,62.77,9200.0,47.0765,47.114,47.069,47.1065,9200.0
2013-01-14 10:30:00,62.77,62.79,62.64,62.64,26300.0,47.1065,47.1215,47.0089,47.0089,26300.0
2013-01-14 10:35:00,62.64,62.65,62.57,62.59,14900.0,47.0089,47.0164,46.9564,46.9714,14900.0
2013-01-14 10:40:00,62.58,62.69,62.55,62.69,22200.0,46.9639,47.0465,46.9414,47.0465,22200.0
2013-01-14 10:45:00,62.7,62.74,62.69,62.73,9500.0,47.054,47.084,47.0465,47.0765,9500.0
2013-01-14 10:50:00,62.72,62.72,62.7,62.72,7700.0,47.069,47.069,47.054,47.069,7700.0
2013-01-14 10:55:00,62.71,62.71,62.69,62.69,6400.0,47.0615,47.0615,47.0465,47.0465,6400.0
2013-01-14 11:00:00,62.7,62.72,62.69,62.71,12300.0,47.054,47.069,47.0465,47.0615,12300.0
2013-01-14 11:05:00,62.71,62.74,62.7,62.74,8900.0,47.0615,47.084,47.054,47.084,8900.0
2013-01-14 11:10:00,62.73,62.75,62.71,62.74,10300.0,47.0765,47.0915,47.0615,47.084,10300.0
2013-01-14 11:15:00,62.75,62.75,62.74,62.75,6900.0,47.0915,47.0915,47.084,47.0915,6900.0
2013-01-14 11:20:00,62.74,62.75,62.73,62.75,13700.0,47.084,47.0915,47.0765,47.0915,13700.0
2013-01-14 11:25:00,62.74,62.76,62.74,62.74,10100.0,47.084,47.099,47.084,47.084,10100.0
2013-01-14 11:30:00,62.74,62.75,62.71,62.73,12900.0,47.084,47.0915,47.0615,47.0765,12900.0
2013-01-14 11:35:00,62.73,62.76,62.73,62.74,9600.0,47.0765,47.099,47.0765,47.084,9600.0
2013-01-14 11:40:00,62.74,62.77,62.72,62.76,13600.0,47.084,47.1065,47.069,47.099,13600.0
2013-01-14 11:45:00,62.77,62.88,62.77,62.87,18200.0,47.1065,47.189,47.1065,47.1815,18200.0
2013-01-14 11:50:00,62.86,62.89,62.86,62.86,13800.0,47.174,47.1966,47.174,47.174,13800.0
2013-01-14 11:55:00,62.86,62.86,62.82,62.82,12000.0,47.174,47.174,47.144,47.144,12000.0
2013-01-14 12:00:00,62.82,62.86,62.81,62.84,9600.0,47.144,47.174,47.1365,47.159,9600.0
2013-01-14 12:05:00,62.85,62.85,62.8,62.82,19100.0,47.1665,47.1665,47.129,47.144,19100.0
2013-01-14 12:10:00,62.83,62.85,62.82,62.85,9700.0,47.1515,47.1665,47.144,47.1665,9700.0
2013-01-14 12:15:00,62.84,62.86,62.8,62.8,18500.0,47.159,47.174,47.129,47.129,18500.0
2013-01-14 12:20:00,62.81,62.83,62.8,62.83,18000.0,47.1365,47.1515,47.129,47.1515,18000.0
2013-01-14 12:25:00,62.83,62.83,62.76,62.76,10800.0,47.1515,47.1515,47.099,47.099,10800.0
2013-01-14 12:30:00,62.75,62.78,62.74,62.74,7900.0,47.0915,47.114,47.084,47.084,7900.0
2013-01-14 12:35:00,62.74,62.76,62.73,62.73,4900.0,47.084,47.099,47.0765,47.0765,4900.0
2013-01-14 12:40:00,62.73,62.73,62.69,62.69,6500.0,47.0765,47.0765,47.0465,47.0465,6500.0
2013-01-14 12:45:00,62.71,62.74,62.71,62.71,7800.0,47.0615,47.084,47.0615,47.0615,7800.0
2013-01-14 12:50:00,62.71,62.71,62.69,62.7,3700.0,47.0615,47.0615,47.0465,47.054,3700.0
2013-01-14 12:55:00,62.69,62.7,62.67,62.68,3000.0,47.0465,47.054,47.0315,47.039,3000.0
2013-01-14 13:00:00,62.67,62.68,62.62,62.63,7400.0,47.0315,47.039,46.9939,47.0014,7400.0
2013-01-14 13:05:00,62.62,62.62,62.61,62.61,4700.0,46.9939,46.9939,46.9864,46.9864,4700.0
2013-01-14 13:10:00,62.61,62.63,62.61,62.63,5000.0,46.9864,47.0014,46.9864,47.0014,5000.0
2013-01-14 13:15:00,62.63,62.7,62.63,62.69,8500.0,47.0014,47.054,47.0014,47.0465,8500.0
2013-01-14 13:20:00,62.7,62.74,62.7,62.74,4800.0,47.054,47.084,47.054,47.084,4800.0
2013-01-14 13:25:00,62.74,62.79,62.74,62.79,12200.0,47.084,47.1215,47.084,47.1215,12200.0
2013-01-14 13:30:00,62.78,62.79,62.77,62.78,11000.0,47.114,47.1215,47.1065,47.114,11000.0
2013-01-14 13:35:00,62.78,62.83,62.78,62.82,14700.0,47.114,47.1515,47.114,47.144,14700.0
2013-01-14 13:40:00,62.81,62.82,62.8,62.81,3600.0,47.1365,47.144,47.129,47.1365,3600.0
2013-01-14 13:45:00,62.81,62.82,62.78,62.79,9100.0,47.1365,47.144,47.114,47.1215,9100.0
2013-01-14 13:50:00,62.8,62.84,62.79,62.84,14000.0,47.129,47.159,47.1215,47.159,14000.0
2013-01-14 13:55:00,62.84,62.85,62.83,62.85,18500.0,47.159,47.1665,47.1515,47.1665,18500.0
2013-01-14 14:00:00,62.85,62.86,62.82,62.85,22000.0,47.1665,47.174,47.144,47.1665,22000.0
2013-01-14 14:05:00,62.86,62.86,62.82,62.85,16000.0,47.174,47.174,47.144,47.1665,16000.0
2013-01-14 14:10:00,62.85,62.86,62.81,62.82,12800.0,47.1665,47.174,47.1365,47.144,12800.0
2013-01-14 14:15:00,62.81,62.82,62.8,62.82,7500.0,47.1365,47.144,47.129,47.144,7500.0
2013-01-14 14:20:00,62.82,62.84,62.82,62.83,6700.0,47.144,47.159,47.144,47.1515,6700.0
2013-01-14 14:25:00,62.83,62.85,62.82,62.85,11700.0,47.1515,47.1665,47.144,47.1665,11700.0
2013-01-14 14:30:00,62.84,62.87,62.84,62.85,16100.0,47.159,47.1815,47.159,47.1665,16100.0
2013-01-14 14:35:00,62.85,62.9,62.85,62.9,31200.0,47.1665,47.2041,47.1665,47.2041,31200.0
2013-01-14 14:40:00,62.89,62.9,62.87,62.88,7800.0,47.1966,47.2041,47.1815,47.189,7800.0
2013-01-14 14:45:00,62.87,62.88,62.84,62.85,33500.0,47.1815,47.189,47.159,47.1665,33500.0
2013-01-14 14:50:00,62.85,62.85,62.79,62.79,14300.0,47.1665,47.1665,47.1215,47.1215,14300.0
2013-01-14 14:55:00,62.79,62.85,62.77,62.85,16900.0,47.1215,47.1665,47.1065,47.1665,16900.0
2013-01-14 15:00:00,62.85,62.87,62.85,62.87,25600.0,47.1665,47.1815,47.1665,47.1815,25600.0
2013-01-14 15:05:00,62.87,62.95,62.86,62.95,21800.0,47.1815,47.2416,47.174,47.2416,21800.0
2013-01-14 15:10:00,62.95,62.95,62.92,62.93,25900.0,47.2416,47.2416,47.2191,47.2266,25900.0
2013-01-14 15:15:00,62.94,62.96,62.94,62.96,20500.0,47.2341,47.2491,47.2341,47.2491,20500.0
2013-01-14 15:20:00,62.96,62.98,62.95,62.95,26600.0,47.2491,47.2641,47.2416,47.2416,26600.0
2013-01-14 15:25:00,62.96,62.96,62.89,62.9,26000.0,47.2491,47.2491,47.1966,47.2041,26000.0
2013-01-14 15:30:00,62.9,62.9,62.84,62.84,26400.0,47.2041,47.2041,47.159,47.159,26400.0
2013-01-14 15:35:00,62.84,62.85,62.77,62.79,36100.0,47.159,47.1665,47.1065,47.1215,36100.0
2013-01-14 15:40:00,62.8,62.85,62.79,62.84,36200.0,47.129,47.1665,47.1215,47.159,36200.0
2013-01-14 15:45:00,62.83,62.84,62.79,62.82,48500.0,47.1515,47.159,47.1215,47.144,48500.0
2013-01-14 15:50:00,62.82,62.84,62.75,62.79,63800.0,47.144,47.159,47.0915,47.1215,63800.0
2013-01-14 15:55:00,62.79,62.89,62.77,62.89,98900.0,47.1215,47.1966,47.1065,47.1966,98900.0
2013-01-15 09:30:00,62.57,62.63,62.45,62.48,43600.0,46.9564,47.0014,46.8664,46.8889,43600.0
2013-01-15 09:35:00,62.47,62.53,62.42,62.44,123900.0,46.8814,46.9264,46.8438,46.8588,123900.0
2013-01-15 09:40:00,62.46,62.61,62.45,62.53,23500.0,46.8739,46.9864,46.8664,46.9264,23500.0
2013-01-15 09:45:00,62.52,62.54,62.43,62.5,28800.0,46.9189,46.9339,46.8513,46.9039,28800.0
2013-01-15 09:50:00,62.5,62.6,62.49,62.54,16600.0,46.9039,46.9789,46.8964,46.9339,16600.0
2013-01-15 09:55:00,62.53,62.6,62.52,62.57,13300.0,46.9264,46.9789,46.9189,46.9564,13300.0
2013-01-15 10:00:00,62.57,62.6,62.56,62.59,20400.0,46.9564,46.9789,46.9489,46.9714,20400.0
2013-01-15 10:05:00,62.58,62.58,62.5,62.53,22100.0,46.9639,46.9639,46.9039,46.9264,22100.0
2013-01-15 10:10:00,62.53,62.61,62.52,62.6,23100.0,46.9264,46.9864,46.9189,46.9789,23100.0
2013-01-15 10:15:00,62.61,62.61,62.5,62.51,13500.0,46.9864,46.9864,46.9039,46.9114,13500.0
2013-01-15 10:20:00,62.52,62.54,62.5,62.5,9500.0,46.9189,46.9339,46.9039,46.9039,9500.0
2013-01-15 10:25:00,62.5,62.53,62.49,62.53,28800.0,46.9039,46.9264,46.8964,46.9264,28800.0
2013-01-15 10:30:00,62.53,62.56,62.53,62.55,13700.0,46.9264,46.9489,46.9264,46.9414,13700.0
2013-01-15 10:35:00,62.55,62.65,62.54,62.65,20600.0,46.9414,47.0164,46.9339,47.0164,20600.0
2013-01-15 10:40:00,62.64,62.73,62.64,62.68,25200.0,47.0089,47.0765,47.0089,47.039,25200.0
2013-01-15 10:45:00,62.67,62.69,62.65,62.67,9800.0,47.0315,47.0465,47.0164,47.0315,9800.0
2013-01-15 10:50:00,62.66,62.69,62.66,62.67,12700.0,47.0239,47.0465,47.0239,47.0315,12700.0
2013-01-15 10:55:00,62.67,62.82,62.65,62.81,19600.0,47.0315,47.144,47.0164,47.1365,19600.0
2013-01-15 11:00:00,62.81,62.82,62.76,62.76,15900.0,47.1365,47.144,47.099,47.099,15900.0
2013-01-15 11:05:00,62.77,62.77,62.63,62.63,19000.0,47.1065,47.1065,47.0014,47.0014,19000.0
2013-01-15 11:10:00,62.63,62.63,62.55,62.58,17100.0,47.0014,47.0014,46.9414,46.9639,17100.0
2013-01-15 11:15:00,62.58,62.59,62.55,62.55,6700.0,46.9639,46.9714,46.9414,46.9414,6700.0
2013-01-15 11:20:00,62.55,62.59,62.55,62.59,5600.0,46.9414,46.9714,46.9414,46.9714,5600.0
2013-01-15 11:25:00,62.59,62.59,62.57,62.57,6600.0,46.9714,46.9714,46.9564,46.9564,6600.0
2013-01-15 11:30:00,62.58,62.59,62.56,62.58,12600.0,46.9639,46.9714,46.9489,46.9639,12600.0
2013-01-15 11:35:00,62.58,62.6,62.5,62.51,31800.0,46.9639,46.9789,46.9039,46.9114,31800.0
2013-01-15 11:40:00,62.5,62.51,62.49,62.5,24800.0,46.9039,46.9114,46.8964,46.9039,24800.0
2013-01-15 11:45:00,62.5,62.53,62.5,62.52,16200.0,46.9039,46.9264,46.9039,46.9189,16200.0
2013-01-15 11:50:00,62.51,62.53,62.51,62.52,12500.0,46.9114,46.9264,46.9114,46.9189,12500.0
2013-01-15 11:55:00,62.52,62.53,62.49,62.52,20900.0,46.9189,46.9264,46.8964,46.9189,20900.0
2013-01-15 12:00:00,62.52,62.54,62.52,62.52,17700.0,46.9189,46.9339,46.9189,46.9189,17700.0
2013-01-15 12:05:00,62.51,62.54,62.5,62.52,10200.0,46.9114,46.9339,46.9039,46.9189,10200.0
2013-01-15 12:10:00,62.52,62.56,62.52,62.55,11500.0,46.9189,46.9489,46.9189,46.9414,11500.0
2013-01-15 12:15:00,62.55,62.65,62.55,62.65,11500.0,46.9414,47.0164,46.9414,47.0164,11500.0
2013-01-15 12:20:00,62.64,62.66,62.59,62.59,13800.0,47.0089,47.0239,46.9714,46.9714,13800.0
2013-01-15 12:25:00,62.59,62.6,62.58,62.59,4800.0,46.9714,46.9789,46.9639,46.9714,4800.0
2013-01-15 12:30:00,62.59,62.67,62.58,62.66,17300.0,46.9714,47.0315,46.9639,47.0239,17300.0
2013-01-15 12:35:00,62.68,62.68,62.63,62.64,8000.0,47.039,47.039,47.0014,47.0089,8000.0
2013-01-15 12:40:00,62.65,62.68,62.62,62.65,6000.0,47.0164,47.039,46.9939,47.0164,6000.0
2013-01-15 12:45:00,62.65,62.66,62.62,62.65,11300.0,47.0164,47.0239,46.9939,47.0164,11300.0
2013-01-15 12:50:00,62.65,62.65,62.63,62.65,6400.0,47.0164,47.0164,47.0014,47.0164,6400.0
2013-01-15 12:55:00,62.65,62.65,62.6,62.6,6400.0,47.0164,47.0164,46.9789,46.9789,6400.0
2013-01-15 13:00:00,62.6,62.61,62.57,62.59,7700.0,46.9789,46.9864,46.9564,46.9714,7700.0
2013-01-15 13:05:00,62.58,62.62,62.57,62.6,20400.0,46.9639,46.9939,46.9564,46.9789,20400.0
2013-01-15 13:10:00,62.6,62.62,62.58,62.6,14700.0,46.9789,46.9939,46.9639,46.9789,14700.0
2013-01-15 13:15:00,62.6,62.63,62.59,62.62,65800.0,46.9789,47.0014,46.9714,46.9939,65800.0
2013-01-15 13:20:00,62.62,62.65,62.62,62.64,11500.0,46.9939,47.0164,46.9939,47.0089,11500.0
2013-01-15 13:25:00,62.64,62.65,62.63,62.63,6700.0,47.0089,47.0164,47.0014,47.0014,6700.0
2013-01-15 13:30:00,62.61,62.62,62.59,62.6,14500.0,46.9864,46.9939,46.9714,46.9789,14500.0
2013-01-15 13:35:00,62.61,62.66,62.6,62.65,13700.0,46.9864,47.0239,46.9789,47.0164,13700.0
2013-01-15 13:40:00,62.65,62.68,62.63,62.64,17000.0,47.0164,47.039,47.0014,47.0089,17000.0
2013-01-15 13:45:00,62.65,62.66,62.58,62.58,11600.0,47.0164,47.0239,46.9639,46.9639,11600.0
2013-01-15 13:50:00,62.57,62.59,62.54,62.56,21700.0,46.9564,46.9714,46.9339,46.9489,21700.0
2013-01-15 13:55:00,62.56,62.57,62.5,62.5,9600.0,46.9489,46.9564,46.9039,46.9039,9600.0
2013-01-15 14:00:00,62.51,62.57,62.47,62.47,24900.0,46.9114,46.9564,46.8814,46.8814,24900.0
2013-01-15 14:05:00,62.47,62.49,62.46,62.49,18100.0,46.8814,46.8964,46.8739,46.8964,18100.0
2013-01-15 14:10:00,62.49,62.58,62.49,62.56,68600.0,46.8964,46.9639,46.8964,46.9489,68600.0
2013-01-15 14:15:00,62.57,62.57,62.54,62.55,10200.0,46.9564,46.9564,46.9339,46.9414,10200.0
2013-01-15 14:20:00,62.54,62.56,62.53,62.54,31700.0,46.9339,46.9489,46.9264,46.9339,31700.0
2013-01-15 14:25:00,62.54,62.56,62.47,62.48,37600.0,46.9339,46.9489,46.8814,46.8889,37600.0
2013-01-15 14:30:00,62.47,62.47,62.46,62.46,8800.0,46.8814,46.8814,46.8739,46.8739,8800.0
2013-01-15 14:35:00,62.47,62.48,62.46,62.48,14200.0,46.8814,46.8889,46.8739,46.8889,14200.0
2013-01-15 14:40:00,62.47,62.5,62.47,62.49,21400.0,46.8814,46.9039,46.8814,46.8964,21400.0
2013-01-15 14:45:00,62.49,62.51,62.49,62.51,14900.0,46.8964,46.9114,46.8964,46.9114,14900.0
2013-01-15 14:50:00,62.51,62.56,62.51,62.54,20200.0,46.9114,46.9489,46.9114,46.9339,20200.0
2013-01-15 14:55:00,62.54,62.57,62.54,62.57,18000.0,46.9339,46.9564,46.9339,46.9564,18000.0
2013-01-15 15:00:00,62.57,62.6,62.57,62.58,17500.0,46.9564,46.9789,46.9564,46.9639,17500.0
2013-01-15 15:05:00,62.58,62.61,62.58,62.61,19900.0,46.9639,46.9864,46.9639,46.9864,19900.0
2013-01-15 15:10:00,62.61,62.62,62.57,62.62,34200.0,46.9864,46.9939,46.9564,46.9939,34200.0
2013-01-15 15:15:00,62.62,62.66,62.59,62.66,24600.0,46.9939,47.0239,46.9714,47.0239,24600.0
2013-01-15 15:20:00,62.66,62.67,62.63,62.65,23100.0,47.0239,47.0315,47.0014,47.0164,23100.0
2013-01-15 15:25:00,62.66,62.66,62.6,62.62,18700.0,47.0239,47.0239,46.9789,46.9939,18700.0
2013-01-15 15:30:00,62.62,62.7,62.62,62.7,30900.0,46.9939,47.054,46.9939,47.054,30900.0
2013-01-15 15:35:00,62.7,62.73,62.7,62.7,28100.0,47.054,47.0765,47.054,47.054,28100.0
2013-01-15 15:40:00,62.7,62.74,62.69,62.73,30300.0,47.054,47.084,47.0465,47.0765,30300.0
2013-01-15 15:45:00,62.74,62.75,62.65,62.65,29000.0,47.084,47.0915,47.0164,47.0164,29000.0
2013-01-15 15:50:00,62.65,62.66,62.63,62.63,30600.0,47.0164,47.0239,47.0014,47.0014,30600.0
2013-01-15 15:55:00,62.64,62.64,62.6,62.61,64500.0,47.0089,47.0089,46.9789,46.9864,64500.0
2013-01-16 09:30:00,62.37,62.5,62.28,62.31,20600.0,46.8063,46.9039,46.7388,46.7613,20600.0
2013-01-16 09:35:00,62.28,62.28,62.14,62.16,10800.0,46.7388,46.7388,46.6337,46.6487,10800.0
2013-01-16 09:40:00,62.13,62.25,62.12,62.12,12900.0,46.6262,46.7163,46.6187,46.6187,12900.0
2013-01-16 09:45:00,62.12,62.22,62.12,62.2,43000.0,46.6187,46.6937,46.6187,46.6787,43000.0
2013-01-16 09:50:00,62.2,62.27,62.2,62.26,8500.0,46.6787,46.7313,46.6787,46.7238,8500.0
2013-01-16 09:55:00,62.24,62.29,62.23,62.27,13700.0,46.7088,46.7463,46.7012,46.7313,13700.0
2013-01-16 10:00:00,62.29,62.37,62.28,62.31,10000.0,46.7463,46.8063,46.7388,46.7613,10000.0
2013-01-16 10:05:00,62.3,62.31,62.28,62.3,19600.0,46.7538,46.7613,46.7388,46.7538,19600.0
2013-01-16 10:10:00,62.3,62.3,62.23,62.25,16200.0,46.7538,46.7538,46.7012,46.7163,16200.0
2013-01-16 10:15:00,62.24,62.26,62.22,62.25,14800.0,46.7088,46.7238,46.6937,46.7163,14800.0
2013-01-16 10:20:00,62.24,62.25,62.21,62.24,12500.0,46.7088,46.7163,46.6862,46.7088,12500.0
2013-01-16 10:25:00,62.24,62.25,62.2,62.2,6400.0,46.7088,46.7163,46.6787,46.6787,6400.0
2013-01-16 10:30:00,62.22,62.23,62.2,62.2,5200.0,46.6937,46.7012,46.6787,46.6787,5200.0
2013-01-16 10:35:00,62.2,62.21,62.15,62.16,12600.0,46.6787,46.6862,46.6412,46.6487,12600.0
2013-01-16 10:40:00,62.17,62.2,62.17,62.19,5600.0,46.6562,46.6787,46.6562,46.6712,5600.0
2013-01-16 10:45:00,62.19,62.2,62.17,62.17,6400.0,46.6712,46.6787,46.6562,46.6562,6400.0
2013-01-16 10:50:00,62.17,62.17,62.14,62.16,7700.0,46.6562,46.6562,46.6337,46.6487,7700.0
2013-01-16 10:55:00,62.16,62.19,62.15,62.16,10400.0,46.6487,46.6712,46.6412,46.6487,10400.0
2013-01-16 11:00:00,62.16,62.21,62.16,62.21,6200.0,46.6487,46.6862,46.6487,46.6862,6200.0
2013-01-16 11:05:00,62.22,62.23,62.2,62.22,14600.0,46.6937,46.7012,46.6787,46.6937,14600.0
2013-01-16 11:10:00,62.21,62.23,62.18,62.18,24300.0,46.6862,46.7012,46.6637,46.6637,24300.0
2013-01-16 11:15:00,62.18,62.29,62.18,62.24,12700.0,46.6637,46.7463,46.6637,46.7088,12700.0
2013-01-16 11:20:00,62.25,62.3,62.25,62.28,20200.0,46.7163,46.7538,46.7163,46.7388,20200.0
2013-01-16 11:25:00,62.28,62.28,62.24,62.25,9100.0,46.7388,46.7388,46.7088,46.7163,9100.0
2013-01-16 11:30:00,62.25,62.26,62.23,62.25,6100.0,46.7163,46.7238,46.7012,46.7163,6100.0
2013-01-16 11:35:00,62.24,62.25,62.18,62.19,8200.0,46.7088,46.7163,46.6637,46.6712,8200.0
2013-01-16 11:40:00,62.2,62.2,62.17,62.18,15400.0,46.6787,46.6787,46.6562,46.6637,15400.0
2013-01-16 11:45:00,62.18,62.18,62.15,62.15,9600.0,46.6637,46.6637,46.6412,46.6412,9600.0
2013-01-16 11:50:00,62.15,62.17,62.12,62.14,9200.0,46.6412,46.6562,46.6187,46.6337,9200.0
2013-01-16 11:55:00,62.14,62.15,62.12,62.12,6600.0,46.6337,46.6412,46.6187,46.6187,6600.0
2013-01-16 12:00:00,62.13,62.14,62.12,62.13,4400.0,46.6262,46.6337,46.6187,46.6262,4400.0
2013-01-16 12:05:00,62.13,62.14,62.1,62.11,6100.0,46.6262,46.6337,46.6037,46.6112,6100.0
2013-01-16 12:10:00,62.12,62.15,62.11,62.15,5100.0,46.6187,46.6412,46.6112,46.6412,5100.0
2013-01-16 12:15:00,62.14,62.16,62.14,62.14,7200.0,46.6337,46.6487,46.6337,46.6337,7200.0
2013-01-16 12:20:00,62.15,62.17,62.14,62.15,8000.0,46.6412,46.6562,46.6337,46.6412,8000.0
2013-01-16 12:25:00,62.15,62.17,62.15,62.16,2500.0,46.6412,46.6562,46.6412,46.6487,2500.0
2013-01-16 12:30:00,62.16,62.17,62.13,62.13,7600.0,46.6487,46.6562,46.6262,46.6262,7600.0
2013-01-16 12:35:00,62.13,62.17,62.13,62.17,4300.0,46.6262,46.6562,46.6262,46.6562,4300.0
2013-01-16 12:40:00,62.16,62.17,62.13,62.15,10200.0,46.6487,46.6562,46.6262,46.6412,10200.0
2013-01-16 12:45:00,62.16,62.18,62.15,62.16,6700.0,46.6487,46.6637,46.6412,46.6487,6700.0
2013-01-16 12:50:00,62.17,62.18,62.16,62.17,7500.0,46.6562,46.6637,46.6487,46.6562,7500.0
2013-01-16 12:55:00,62.18,62.19,62.17,62.19,7700.0,46.6637,46.6712,46.6562,46.6712,7700.0
2013-01-16 13:00:00,62.19,62.2,62.18,62.19,9200.0,46.6712,46.6787,46.6637,46.6712,9200.0
2013-01-16 13:05:00,62.2,62.2,62.18,62.19,13600.0,46.6787,46.6787,46.6637,46.6712,13600.0
2013-01-16 13:10:00,62.19,62.2,62.19,62.19,5100.0,46.6712,46.6787,46.6712,46.6712,5100.0
2013-01-16 13:15:00,62.19,62.2,62.18,62.18,5100.0,46.6712,46.6787,46.6637,46.6637,5100.0
2013-01-16 13:20:00,62.19,62.19,62.17,62.18,22100.0,46.6712,46.6712,46.6562,46.6637,22100.0
2013-01-16 13:25:00,62.18,62.2,62.18,62.19,5300.0,46.6637,46.6787,46.6637,46.6712,5300.0
2013-01-16 13:30:00,62.19,62.21,62.19,62.2,24700.0,46.6712,46.6862,46.6712,46.6787,24700.0
2013-01-16 13:35:00,62.2,62.2,62.19,62.19,10800.0,46.6787,46.6787,46.6712,46.6712,10800.0
2013-01-16 13:40:00,62.2,62.25,62.2,62.24,20200.0,46.6787,46.7163,46.6787,46.7088,20200.0
2013-01-16 13:45:00,62.23,62.25,62.22,62.22,7400.0,46.7012,46.7163,46.6937,46.6937,7400.0
2013-01-16 13:50:00,62.24,62.25,62.22,62.23,3800.0,46.7088,46.7163,46.6937,46.7012,3800.0
2013-01-16 13:55:00,62.24,62.24,62.23,62.23,1000.0,46.7088,46.7088,46.7012,46.7012,1000.0
2013-01-16 14:00:00,62.23,62.26,62.23,62.25,6800.0,46.7012,46.7238,46.7012,46.7163,6800.0
2013-01-16 14:05:00,62.25,62.26,62.21,62.21,6000.0,46.7163,46.7238,46.6862,46.6862,6000.0
2013-01-16 14:10:00,62.22,62.24,62.21,62.24,4500.0,46.6937,46.7088,46.6862,46.7088,4500.0
2013-01-16 14:15:00,62.24,62.25,62.23,62.24,4300.0,46.7088,46.7163,46.7012,46.7088,4300.0
2013-01-16 14:20:00,62.25,62.25,62.23,62.25,3400.0,46.7163,46.7163,46.7012,46.7163,3400.0
2013-01-16 14:25:00,62.25,62.26,62.24,62.25,3300.0,46.7163,46.7238,46.7088,46.7163,3300.0
2013-01-16 14:30:00,62.25,62.27,62.25,62.27,8000.0,46.7163,46.7313,46.7163,46.7313,8000.0
2013-01-16 14:35:00,62.27,62.27,62.24,62.24,5000.0,46.7313,46.7313,46.7088,46.7088,5000.0
2013-01-16 14:40:00,62.25,62.26,62.24,62.26,4500.0,46.7163,46.7238,46.7088,46.7238,4500.0
2013-01-16 14:45:00,62.26,62.26,62.21,62.21,13700.0,46.7238,46.7238,46.6862,46.6862,13700.0
2013-01-16 14:50:00,62.22,62.25,62.21,62.24,9500.0,46.6937,46.7163,46.6862,46.7088,9500.0
2013-01-16 14:55:00,62.24,62.28,62.24,62.28,9600.0,46.7088,46.7388,46.7088,46.7388,9600.0
2013-01-16 15:00:00,62.28,62.3,62.26,62.27,23700.0,46.7388,46.7538,46.7238,46.7313,23700.0
2013-01-16 15:05:00,62.28,62.3,62.28,62.29,7400.0,46.7388,46.7538,46.7388,46.7463,7400.0
2013-01-16 15:10:00,62.29,62.31,62.29,62.3,41700.0,46.7463,46.7613,46.7463,46.7538,41700.0
2013-01-16 15:15:00,62.3,62.31,62.28,62.28,8400.0,46.7538,46.7613,46.7388,46.7388,8400.0
2013-01-16 15:20:00,62.27,62.27,62.23,62.25,17400.0,46.7313,46.7313,46.7012,46.7163,17400.0
2013-01-16 15:25:00,62.26,62.27,62.25,62.25,10700.0,46.7238,46.7313,46.7163,46.7163,10700.0
2013-01-16 15:30:00,62.24,62.24,62.23,62.23,5300.0,46.7088,46.7088,46.7012,46.7012,5300.0
2013-01-16 15:35:00,62.23,62.25,62.23,62.25,11500.0,46.7012,46.7163,46.7012,46.7163,11500.0
2013-01-16 15:40:00,62.25,62.25,62.22,62.22,19600.0,46.7163,46.7163,46.6937,46.6937,19600.0
2013-01-16 15:45:00,62.22,62.26,62.21,62.26,31400.0,46.6937,46.7238,46.6862,46.7238,31400.0
2013-01-16 15:50:00,62.26,62.27,62.19,62.22,31400.0,46.7238,46.7313,46.6712,46.6937,31400.0
2013-01-16 15:55:00,62.22,62.29,62.2,62.28,86100.0,46.6937,46.7463,46.6787,46.7388,86100.0
2013-01-17 09:30:00,62.69,62.8,62.49,62.77,32700.0,47.0465,47.129,46.8964,47.1065,32700.0
2013-01-17 09:35:00,62.78,62.78,62.62,62.67,17900.0,47.114,47.114,46.9939,47.0315,17900.0
2013-01-17 09:40:00,62.67,62.67,62.49,62.53,25700.0,47.0315,47.0315,46.8964,46.9264,25700.0
2013-01-17 09:45:00,62.53,62.57,62.47,62.51,20900.0,46.9264,46.9564,46.8814,46.9114,20900.0
2013-01-17 09:50:00,62.51,62.57,62.47,62.48,26400.0,46.9114,46.9564,46.8814,46.8889,26400.0
2013-01-17 09:55:00,62.48,62.65,62.46,62.57,12800.0,46.8889,47.0164,46.8739,46.9564,12800.0
2013-01-17 10:00:00,62.56,62.56,62.37,62.4,25200.0,46.9489,46.9489,46.8063,46.8288,25200.0
2013-01-17 10:05:00,62.43,62.56,62.43,62.51,11200.0,46.8513,46.9489,46.8513,46.9114,11200.0
2013-01-17 10:10:00,62.51,62.55,62.5,62.54,12900.0,46.9114,46.9414,46.9039,46.9339,12900.0
2013-01-17 10:15:00,62.54,62.6,62.51,62.53,18600.0,46.9339,46.9789,46.9114,46.9264,18600.0
2013-01-17 10:20:00,62.55,62.57,62.53,62.53,10400.0,46.9414,46.9564,46.9264,46.9264,10400.0
2013-01-17 10:25:00,62.54,62.58,62.53,62.58,20400.0,46.9339,46.9639,46.9264,46.9639,20400.0
2013-01-17 10:30:00,62.58,62.62,62.56,62.57,11900.0,46.9639,46.9939,46.9489,46.9564,11900.0
2013-01-17 10:35:00,62.57,62.6,62.55,62.59,12300.0,46.9564,46.9789,46.9414,46.9714,12300.0
2013-01-17 10:40:00,62.57,62.59,62.56,62.57,29200.0,46.9564,46.9714,46.9489,46.9564,29200.0
2013-01-17 10:45:00,62.58,62.67,62.58,62.61,42000.0,46.9639,47.0315,46.9639,46.9864,42000.0
2013-01-17 10:50:00,62.62,62.66,62.62,62.66,13300.0,46.9939,47.0239,46.9939,47.0239,13300.0
2013-01-17 10:55:00,62.66,62.67,62.62,62.65,11800.0,47.0239,47.0315,46.9939,47.0164,11800.0
2013-01-17 11:00:00,62.64,62.66,62.6,62.63,22600.0,47.0089,47.0239,46.9789,47.0014,22600.0
2013-01-17 11:05:00,62.64,62.68,62.63,62.68,32100.0,47.0089,47.039,47.0014,47.039,32100.0
2013-01-17 11:10:00,62.68,62.71,62.68,62.71,18700.0,47.039,47.0615,47.039,47.0615,18700.0
2013-01-17 11:15:00,62.71,62.72,62.7,62.72,7700.0,47.0615,47.069,47.054,47.069,7700.0
2013-01-17 11:20:00,62.72,62.83,62.71,62.81,57100.0,47.069,47.1515,47.0615,47.1365,57100.0
2013-01-17 11:25:00,62.82,62.89,62.82,62.89,12100.0,47.144,47.1966,47.144,47.1966,12100.0
2013-01-17 11:30:00,62.88,62.93,62.88,62.93,23200.0,47.189,47.2266,47.189,47.2266,23200.0
2013-01-17 11:35:00,62.93,62.95,62.92,62.95,22700.0,47.2266,47.2416,47.2191,47.2416,22700.0
2013-01-17 11:40:00,62.95,62.99,62.91,62.98,34300.0,47.2416,47.2716,47.2116,47.2641,34300.0
2013-01-17 11:45:00,62.98,62.98,62.97,62.98,6700.0,47.2641,47.2641,47.2566,47.2641,6700.0
2013-01-17 11:50:00,62.97,62.99,62.94,62.97,6300.0,47.2566,47.2716,47.2341,47.2566,6300.0
2013-01-17 11:55:00,62.96,62.97,62.94,62.94,8400.0,47.2491,47.2566,47.2341,47.2341,8400.0
2013-01-17 12:00:00,62.94,62.95,62.9,62.91,9100.0,47.2341,47.2416,47.2041,47.2116,9100.0
2013-01-17 12:05:00,62.91,62.92,62.89,62.89,24500.0,47.2116,47.2191,47.1966,47.1966,24500.0
2013-01-17 12:10:00,62.9,62.92,62.9,62.92,6300.0,47.2041,47.2191,47.2041,47.2191,6300.0
2013-01-17 12:15:00,62.93,62.96,62.93,62.96,7200.0,47.2266,47.2491,47.2266,47.2491,7200.0
2013-01-17 12:20:00,62.97,63.01,62.97,62.99,17200.0,47.2566,47.2866,47.2566,47.2716,17200.0
2013-01-17 12:25:00,62.99,63.08,62.99,63.08,20900.0,47.2716,47.3391,47.2716,47.3391,20900.0
2013-01-17 12:30:00,63.07,63.08,63.06,63.07,8000.0,47.3316,47.3391,47.3241,47.3316,8000.0
2013-01-17 12:35:00,63.08,63.12,63.08,63.11,21800.0,47.3391,47.3692,47.3391,47.3617,21800.0
2013-01-17 12:40:00,63.11,63.11,63.06,63.08,28500.0,47.3617,47.3617,47.3241,47.3391,28500.0
2013-01-17 12:45:00,63.08,63.15,63.08,63.15,8000.0,47.3391,47.3917,47.3391,47.3917,8000.0
2013-01-17 12:50:00,63.15,63.15,63.07,63.07,21500.0,47.3917,47.3917,47.3316,47.3316,21500.0
2013-01-17 12:55:00,63.07,63.08,63.05,63.06,9200.0,47.3316,47.3391,47.3166,47.3241,9200.0
2013-01-17 13:00:00,63.06,63.09,63.06,63.08,9300.0,47.3241,47.3466,47.3241,47.3391,9300.0
2013-01-17 13:05:00,63.08,63.09,63.08,63.08,6200.0,47.3391,47.3466,47.3391,47.3391,6200.0
2013-01-17 13:10:00,63.08,63.11,63.08,63.09,10500.0,47.3391,47.3617,47.3391,47.3466,10500.0
2013-01-17 13:15:00,63.1,63.14,63.1,63.11,15100.0,47.3542,47.3842,47.3542,47.3617,15100.0
2013-01-17 13:20:00,63.12,63.13,63.12,63.12,1400.0,47.3692,47.3767,47.3692,47.3692,1400.0
2013-01-17 13:25:00,63.13,63.21,63.11,63.21,22300.0,47.3767,47.4367,47.3617,47.4367,22300.0
2013-01-17 13:30:00,63.21,63.22,63.19,63.19,13600.0,47.4367,47.4442,47.4217,47.4217,13600.0
2013-01-17 13:35:00,63.19,63.2,63.16,63.17,9000.0,47.4217,47.4292,47.3992,47.4067,9000.0
2013-01-17 13:40:00,63.18,63.22,63.18,63.21,13300.0,47.4142,47.4442,47.4142,47.4367,13300.0
2013-01-17 13:45:00,63.2,63.21,63.18,63.19,7500.0,47.4292,47.4367,47.4142,47.4217,7500.0
2013-01-17 13:50:00,63.17,63.25,63.17,63.25,25300.0,47.4067,47.4667,47.4067,47.4667,25300.0
2013-01-17 13:55:00,63.25,63.31,63.25,63.31,22300.0,47.4667,47.5117,47.4667,47.5117,22300.0
2013-01-17 14:00:00,63.31,63.35,63.3,63.32,13500.0,47.5117,47.5418,47.5042,47.5193,13500.0
2013-01-17 14:05:00,63.33,63.33,63.3,63.31,18300.0,47.5268,47.5268,47.5042,47.5117,18300.0
2013-01-17 14:10:00,63.3,63.35,63.3,63.33,18300.0,47.5042,47.5418,47.5042,47.5268,18300.0
2013-01-17 14:15:00,63.33,63.33,63.29,63.3,12400.0,47.5268,47.5268,47.4967,47.5042,12400.0
2013-01-17 14:20:00,63.3,63.35,63.3,63.34,15200.0,47.5042,47.5418,47.5042,47.5343,15200.0
2013-01-17 14:25:00,63.33,63.33,63.3,63.31,16100.0,47.5268,47.5268,47.5042,47.5117,16100.0
2013-01-17 14:30:00,63.31,63.35,63.29,63.35,24000.0,47.5117,47.5418,47.4967,47.5418,24000.0
2013-01-17 14:35:00,63.34,63.38,63.34,63.36,16000.0,47.5343,47.5643,47.5343,47.5493,16000.0
2013-01-17 14:40:00,63.37,63.38,63.35,63.36,17000.0,47.5568,47.5643,47.5418,47.5493,17000.0
2013-01-17 14:45:00,63.35,63.37,63.34,63.35,10700.0,47.5418,47.5568,47.5343,47.5418,10700.0
2013-01-17 14:50:00,63.35,63.37,63.33,63.36,17400.0,47.5418,47.5568,47.5268,47.5493,17400.0
2013-01-17 14:55:00,63.35,63.38,63.35,63.37,16600.0,47.5418,47.5643,47.5418,47.5568,16600.0
2013-01-17 15:00:00,63.37,63.38,63.35,63.36,24500.0,47.5568,47.5643,47.5418,47.5493,24500.0
2013-01-17 15:05:00,63.36,63.38,63.35,63.36,17000.0,47.5493,47.5643,47.5418,47.5493,17000.0
2013-01-17 15:10:00,63.37,63.38,63.34,63.34,29200.0,47.5568,47.5643,47.5343,47.5343,29200.0
2013-01-17 15:15:00,63.33,63.35,63.31,63.34,19100.0,47.5268,47.5418,47.5117,47.5343,19100.0
2013-01-17 15:20:00,63.34,63.36,63.33,63.33,24400.0,47.5343,47.5493,47.5268,47.5268,24400.0
2013-01-17 15:25:00,63.33,63.35,63.32,63.35,33600.0,47.5268,47.5418,47.5193,47.5418,33600.0
2013-01-17 15:30:00,63.34,63.43,63.34,63.42,39900.0,47.5343,47.6018,47.5343,47.5943,39900.0
2013-01-17 15:35:00,63.42,63.43,63.35,63.37,48700.0,47.5943,47.6018,47.5418,47.5568,48700.0
2013-01-17 15:40:00,63.37,63.4,63.35,63.4,38500.0,47.5568,47.5793,47.5418,47.5793,38500.0
2013-01-17 15:45:00,63.4,63.44,63.35,63.41,56100.0,47.5793,47.6093,47.5418,47.5868,56100.0
2013-01-17 15:50:00,63.41,63.41,63.32,63.32,47400.0,47.5868,47.5868,47.5193,47.5193,47400.0
2013-01-17 15:55:00,63.33,63.39,63.3,63.3,116300.0,47.5268,47.5718,47.5042,47.5042,116300.0
2013-01-18 09:30:00,63.52,63.52,62.84,63.27,368900.0,47.6693,47.6693,47.159,47.4817,368900.0
2013-01-18 09:35:00,63.24,63.28,63.14,63.28,14500.0,47.4592,47.4892,47.3842,47.4892,14500.0
2013-01-18 09:40:00,63.27,63.33,63.15,63.18,22300.0,47.4817,47.5268,47.3917,47.4142,22300.0
2013-01-18 09:45:00,63.15,63.23,63.15,63.15,14600.0,47.3917,47.4517,47.3917,47.3917,14600.0
2013-01-18 09:50:00,63.14,63.17,63.11,63.11,30500.0,47.3842,47.4067,47.3617,47.3617,30500.0
2013-01-18 09:55:00,63.07,63.15,63.02,63.13,12900.0,47.3316,47.3917,47.2941,47.3767,12900.0
2013-01-18 10:00:00,63.15,63.2,63.13,63.16,17700.0,47.3917,47.4292,47.3767,47.3992,17700.0
2013-01-18 10:05:00,63.14,63.2,63.08,63.2,27700.0,47.3842,47.4292,47.3391,47.4292,27700.0
2013-01-18 10:10:00,63.2,63.26,63.17,63.25,17900.0,47.4292,47.4742,47.4067,47.4667,17900.0
2013-01-18 10:15:00,63.25,63.3,63.24,63.29,31200.0,47.4667,47.5042,47.4592,47.4967,31200.0
2013-01-18 10:20:00,63.28,63.33,63.27,63.3,40600.0,47.4892,47.5268,47.4817,47.5042,40600.0
2013-01-18 10:25:00,63.3,63.32,63.11,63.11,42600.0,47.5042,47.5193,47.3617,47.3617,42600.0
2013-01-18 10:30:00,63.11,63.12,63.02,63.12,23100.0,47.3617,47.3692,47.2941,47.3692,23100.0
2013-01-18 10:35:00,63.11,63.12,63.06,63.08,14400.0,47.3617,47.3692,47.3241,47.3391,14400.0
2013-01-18 10:40:00,63.08,63.1,63.07,63.08,14600.0,47.3391,47.3542,47.3316,47.3391,14600.0
2013-01-18 10:45:00,63.09,63.09,63.05,63.07,17600.0,47.3466,47.3466,47.3166,47.3316,17600.0
2013-01-18 10:50:00,63.07,63.08,63.04,63.05,13600.0,47.3316,47.3391,47.3091,47.3166,13600.0
2013-01-18 10:55:00,63.05,63.09,63.05,63.08,11700.0,47.3166,47.3466,47.3166,47.3391,11700.0
2013-01-18 11:00:00,63.08,63.09,62.97,62.97,19800.0,47.3391,47.3466,47.2566,47.2566,19800.0
2013-01-18 11:05:00,62.99,62.99,62.88,62.89,19400.0,47.2716,47.2716,47.189,47.1966,19400.0
2013-01-18 11:10:00,62.87,62.87,62.74,62.77,31800.0,47.1815,47.1815,47.084,47.1065,31800.0
2013-01-18 11:15:00,62.78,62.88,62.78,62.84,26100.0,47.114,47.189,47.114,47.159,26100.0
2013-01-18 11:20:00,62.84,62.94,62.83,62.94,11800.0,47.159,47.2341,47.1515,47.2341,11800.0
2013-01-18 11:25:00,62.96,62.98,62.92,62.97,12500.0,47.2491,47.2641,47.2191,47.2566,12500.0
2013-01-18 11:30:00,62.97,63.02,62.97,63.01,8100.0,47.2566,47.2941,47.2566,47.2866,8100.0
2013-01-18 11:35:00,63.01,63.01,62.95,62.96,6500.0,47.2866,47.2866,47.2416,47.2491,6500.0
2013-01-18 11:40:00,62.95,62.96,62.92,62.95,9500.0,47.2416,47.2491,47.2191,47.2416,9500.0
2013-01-18 11:45:00,62.94,62.95,62.87,62.9,11600.0,47.2341,47.2416,47.1815,47.2041,11600.0
2013-01-18 11:50:00,62.9,62.92,62.89,62.89,8300.0,47.2041,47.2191,47.1966,47.1966,8300.0
2013-01-18 11:55:00,62.9,62.94,62.89,62.92,11000.0,47.2041,47.2341,47.1966,47.2191,11000.0
2013-01-18 12:00:00,62.92,62.96,62.9,62.94,9500.0,47.2191,47.2491,47.2041,47.2341,9500.0
2013-01-18 12:05:00,62.93,62.94,62.89,62.94,7500.0,47.2266,47.2341,47.1966,47.2341,7500.0
2013-01-18 12:10:00,62.94,62.95,62.92,62.92,7200.0,47.2341,47.2416,47.2191,47.2191,7200.0
2013-01-18 12:15:00,62.93,63.0,62.92,63.0,11400.0,47.2266,47.2791,47.2191,47.2791,11400.0
2013-01-18 12:20:00,63.0,63.0,62.95,62.95,9600.0,47.2791,47.2791,47.2416,47.2416,9600.0
2013-01-18 12:25:00,62.96,63.04,62.95,63.04,11500.0,47.2491,47.3091,47.2416,47.3091,11500.0
2013-01-18 12:30:00,63.03,63.04,62.99,63.02,6700.0,47.3016,47.3091,47.2716,47.2941,6700.0
2013-01-18 12:35:00,63.02,63.06,63.02,63.06,6800.0,47.2941,47.3241,47.2941,47.3241,6800.0
2013-01-18 12:40:00,63.06,63.07,63.05,63.06,5500.0,47.3241,47.3316,47.3166,47.3241,5500.0
2013-01-18 12:45:00,63.07,63.11,63.06,63.11,8400.0,47.3316,47.3617,47.3241,47.3617,8400.0
2013-01-18 12:50:00,63.1,63.22,63.1,63.16,13300.0,47.3542,47.4442,47.3542,47.3992,13300.0
2013-01-18 12:55:00,63.17,63.17,63.13,63.13,15900.0,47.4067,47.4067,47.3767,47.3767,15900.0
2013-01-18 13:00:00,63.13,63.18,63.13,63.17,9100.0,47.3767,47.4142,47.3767,47.4067,9100.0
2013-01-18 13:05:00,63.17,63.25,63.17,63.23,23300.0,47.4067,47.4667,47.4067,47.4517,23300.0
2013-01-18 13:10:00,63.24,63.31,63.24,63.3,11000.0,47.4592,47.5117,47.4592,47.5042,11000.0
2013-01-18 13:15:00,63.3,63.37,63.28,63.28,25500.0,47.5042,47.5568,47.4892,47.4892,25500.0
2013-01-18 13:20:00,63.27,63.35,63.26,63.31,30700.0,47.4817,47.5418,47.4742,47.5117,30700.0
2013-01-18 13:25:00,63.29,63.29,63.26,63.27,4200.0,47.4967,47.4967,47.4742,47.4817,4200.0
2013-01-18 13:30:00,63.26,63.33,63.26,63.32,9100.0,47.4742,47.5268,47.4742,47.5193,9100.0
2013-01-18 13:35:00,63.33,63.4,63.32,63.4,11900.0,47.5268,47.5793,47.5193,47.5793,11900.0
2013-01-18 13:40:00,63.4,63.42,63.39,63.39,11600.0,47.5793,47.5943,47.5718,47.5718,11600.0
2013-01-18 13:45:00,63.39,63.41,63.37,63.37,5000.0,47.5718,47.5868,47.5568,47.5568,5000.0
2013-01-18 13:50:00,63.38,63.42,63.37,63.42,8700.0,47.5643,47.5943,47.5568,47.5943,8700.0
2013-01-18 13:55:00,63.42,63.42,63.36,63.36,7400.0,47.5943,47.5943,47.5493,47.5493,7400.0
2013-01-18 14:00:00,63.37,63.38,63.35,63.36,6000.0,47.5568,47.5643,47.5418,47.5493,6000.0
2013-01-18 14:05:00,63.36,63.42,63.36,63.42,11200.0,47.5493,47.5943,47.5493,47.5943,11200.0
2013-01-18 14:10:00,63.41,63.45,63.41,63.43,7900.0,47.5868,47.6168,47.5868,47.6018,7900.0
2013-01-18 14:15:00,63.44,63.45,63.37,63.38,34800.0,47.6093,47.6168,47.5568,47.5643,34800.0
2013-01-18 14:20:00,63.38,63.39,63.37,63.37,5700.0,47.5643,47.5718,47.5568,47.5568,5700.0
2013-01-18 14:25:00,63.38,63.45,63.37,63.44,9300.0,47.5643,47.6168,47.5568,47.6093,9300.0
2013-01-18 14:30:00,63.45,63.45,63.4,63.42,5300.0,47.6168,47.6168,47.5793,47.5943,5300.0
2013-01-18 14:35:00,63.43,63.46,63.43,63.46,18500.0,47.6018,47.6243,47.6018,47.6243,18500.0
2013-01-18 14:40:00,63.45,63.48,63.45,63.45,17200.0,47.6168,47.6393,47.6168,47.6168,17200.0
2013-01-18 14:45:00,63.44,63.45,63.39,63.4,14200.0,47.6093,47.6168,47.5718,47.5793,14200.0
2013-01-18 14:50:00,63.39,63.4,63.38,63.4,7000.0,47.5718,47.5793,47.5643,47.5793,7000.0
2013-01-18 14:55:00,63.4,63.41,63.38,63.41,13100.0,47.5793,47.5868,47.5643,47.5868,13100.0
2013-01-18 15:00:00,63.4,63.4,63.38,63.4,16700.0,47.5793,47.5793,47.5643,47.5793,16700.0
2013-01-18 15:05:00,63.4,63.41,63.39,63.41,10800.0,47.5793,47.5868,47.5718,47.5868,10800.0
2013-01-18 15:10:00,63.41,63.44,63.41,63.43,15900.0,47.5868,47.6093,47.5868,47.6018,15900.0
2013-01-18 15:15:00,63.44,63.49,63.43,63.49,13400.0,47.6093,47.6468,47.6018,47.6468,13400.0
2013-01-18 15:20:00,63.49,63.53,63.49,63.52,25100.0,47.6468,47.6768,47.6468,47.6693,25100.0
2013-01-18 15:25:00,63.52,63.55,63.51,63.53,16600.0,47.6693,47.6919,47.6618,47.6768,16600.0
2013-01-18 15:30:00,63.53,63.53,63.47,63.47,35900.0,47.6768,47.6768,47.6318,47.6318,35900.0
2013-01-18 15:35:00,63.47,63.55,63.46,63.52,43800.0,47.6318,47.6919,47.6243,47.6693,43800.0
2013-01-18 15:40:00,63.51,63.56,63.5,63.56,17700.0,47.6618,47.6994,47.6543,47.6994,17700.0
2013-01-18 15:45:00,63.56,63.62,63.56,63.6,49300.0,47.6994,47.7444,47.6994,47.7294,49300.0
2013-01-18 15:50:00,63.6,63.61,63.56,63.56,39600.0,47.7294,47.7369,47.6994,47.6994,39600.0
2013-01-18 15:55:00,63.56,63.7,63.56,63.69,246800.0,47.6994,47.8044,47.6994,47.7969,246800.0
2013-01-22 09:30:00,63.54,63.55,63.05,63.17,63600.0,47.6844,47.6919,47.3166,47.4067,63600.0
2013-01-22 09:35:00,63.19,63.43,63.17,63.39,22400.0,47.4217,47.6018,47.4067,47.5718,22400.0
2013-01-22 09:40:00,63.4,63.4,63.22,63.28,28500.0,47.5793,47.5793,47.4442,47.4892,28500.0
2013-01-22 09:45:00,63.28,63.43,63.28,63.42,22500.0,47.4892,47.6018,47.4892,47.5943,22500.0
2013-01-22 09:50:00,63.42,63.49,63.4,63.49,13700.0,47.5943,47.6468,47.5793,47.6468,13700.0
2013-01-22 09:55:00,63.5,63.54,63.45,63.45,21500.0,47.6543,47.6844,47.6168,47.6168,21500.0
2013-01-22 10:00:00,63.45,63.45,63.37,63.38,20200.0,47.6168,47.6168,47.5568,47.5643,20200.0
2013-01-22 10:05:00,63.39,63.44,63.37,63.44,17300.0,47.5718,47.6093,47.5568,47.6093,17300.0
2013-01-22 10:10:00,63.44,63.46,63.36,63.38,19700.0,47.6093,47.6243,47.5493,47.5643,19700.0
2013-01-22 10:15:00,63.38,63.38,63.34,63.36,11800.0,47.5643,47.5643,47.5343,47.5493,11800.0
2013-01-22 10:20:00,63.36,63.41,63.35,63.36,15500.0,47.5493,47.5868,47.5418,47.5493,15500.0
2013-01-22 10:25:00,63.37,63.37,63.35,63.36,14500.0,47.5568,47.5568,47.5418,47.5493,14500.0
2013-01-22 10:30:00,63.35,63.38,63.35,63.35,9800.0,47.5418,47.5643,47.5418,47.5418,9800.0
2013-01-22 10:35:00,63.36,63.36,63.27,63.32,22100.0,47.5493,47.5493,47.4817,47.5193,22100.0
2013-01-22 10:40:00,63.32,63.33,63.3,63.31,15900.0,47.5193,47.5268,47.5042,47.5117,15900.0
2013-01-22 10:45:00,63.31,63.31,63.3,63.31,6600.0,47.5117,47.5117,47.5042,47.5117,6600.0
2013-01-22 10:50:00,63.31,63.44,63.31,63.44,23900.0,47.5117,47.6093,47.5117,47.6093,23900.0
2013-01-22 10:55:00,63.44,63.53,63.44,63.52,18900.0,47.6093,47.6768,47.6093,47.6693,18900.0
2013-01-22 11:00:00,63.51,63.52,63.51,63.51,11200.0,47.6618,47.6693,47.6618,47.6618,11200.0
2013-01-22 11:05:00,63.51,63.52,63.51,63.51,4600.0,47.6618,47.6693,47.6618,47.6618,4600.0
2013-01-22 11:10:00,63.52,63.53,63.48,63.51,31700.0,47.6693,47.6768,47.6393,47.6618,31700.0
2013-01-22 11:15:00,63.5,63.51,63.47,63.5,33700.0,47.6543,47.6618,47.6318,47.6543,33700.0
2013-01-22 11:20:00,63.49,63.5,63.49,63.49,5700.0,47.6468,47.6543,47.6468,47.6468,5700.0
2013-01-22 11:25:00,63.5,63.51,63.49,63.49,23000.0,47.6543,47.6618,47.6468,47.6468,23000.0
2013-01-22 11:30:00,63.48,63.49,63.45,63.47,10400.0,47.6393,47.6468,47.6168,47.6318,10400.0
2013-01-22 11:35:00,63.47,63.52,63.47,63.52,14500.0,47.6318,47.6693,47.6318,47.6693,14500.0
2013-01-22 11:40:00,63.52,63.61,63.51,63.61,76500.0,47.6693,47.7369,47.6618,47.7369,76500.0
2013-01-22 11:45:00,63.61,63.66,63.61,63.65,23900.0,47.7369,47.7744,47.7369,47.7669,23900.0
2013-01-22 11:50:00,63.65,63.7,63.64,63.7,15300.0,47.7669,47.8044,47.7594,47.8044,15300.0
2013-01-22 11:55:00,63.71,63.82,63.7,63.8,33200.0,47.8119,47.8945,47.8044,47.8795,33200.0
2013-01-22 12:00:00,63.8,63.81,63.78,63.8,48100.0,47.8795,47.887,47.8645,47.8795,48100.0
2013-01-22 12:05:00,63.8,63.82,63.79,63.8,20800.0,47.8795,47.8945,47.872,47.8795,20800.0
2013-01-22 12:10:00,63.81,63.81,63.76,63.8,20000.0,47.887,47.887,47.8495,47.8795,20000.0
2013-01-22 12:15:00,63.8,63.88,63.79,63.85,23600.0,47.8795,47.9395,47.872,47.917,23600.0
2013-01-22 12:20:00,63.85,63.88,63.83,63.87,19200.0,47.917,47.9395,47.902,47.932,19200.0
2013-01-22 12:25:00,63.86,63.88,63.84,63.85,17200.0,47.9245,47.9395,47.9095,47.917,17200.0
2013-01-22 12:30:00,63.85,63.89,63.85,63.89,11100.0,47.917,47.947,47.917,47.947,11100.0
2013-01-22 12:35:00,63.89,63.9,63.88,63.89,19800.0,47.947,47.9545,47.9395,47.947,19800.0
2013-01-22 12:40:00,63.88,63.89,63.83,63.85,31900.0,47.9395,47.947,47.902,47.917,31900.0
2013-01-22 12:45:00,63.86,63.86,63.81,63.82,10100.0,47.9245,47.9245,47.887,47.8945,10100.0
2013-01-22 12:50:00,63.82,63.85,63.81,63.85,9800.0,47.8945,47.917,47.887,47.917,9800.0
2013-01-22 12:55:00,63.85,63.88,63.84,63.87,7000.0,47.917,47.9395,47.9095,47.932,7000.0
2013-01-22 13:00:00,63.86,63.87,63.83,63.87,16300.0,47.9245,47.932,47.902,47.932,16300.0
2013-01-22 13:05:00,63.87,63.87,63.82,63.84,18900.0,47.932,47.932,47.8945,47.9095,18900.0
2013-01-22 13:10:00,63.83,63.85,63.79,63.79,14800.0,47.902,47.917,47.872,47.872,14800.0
2013-01-22 13:15:00,63.79,63.91,63.79,63.9,13200.0,47.872,47.962,47.872,47.9545,13200.0
2013-01-22 13:20:00,63.9,63.92,63.86,63.86,18400.0,47.9545,47.9695,47.9245,47.9245,18400.0
2013-01-22 13:25:00,63.86,63.89,63.85,63.89,22800.0,47.9245,47.947,47.917,47.947,22800.0
2013-01-22 13:30:00,63.88,63.89,63.84,63.84,12200.0,47.9395,47.947,47.9095,47.9095,12200.0
2013-01-22 13:35:00,63.85,63.89,63.84,63.87,12500.0,47.917,47.947,47.9095,47.932,12500.0
2013-01-22 13:40:00,63.87,63.89,63.87,63.89,4800.0,47.932,47.947,47.932,47.947,4800.0
2013-01-22 13:45:00,63.89,63.89,63.84,63.85,14000.0,47.947,47.947,47.9095,47.917,14000.0
2013-01-22 13:50:00,63.85,63.87,63.85,63.87,17800.0,47.917,47.932,47.917,47.932,17800.0
2013-01-22 13:55:00,63.86,63.86,63.8,63.83,21600.0,47.9245,47.9245,47.8795,47.902,21600.0
2013-01-22 14:00:00,63.83,63.83,63.78,63.8,43200.0,47.902,47.902,47.8645,47.8795,43200.0
2013-01-22 14:05:00,63.79,63.8,63.78,63.8,18200.0,47.872,47.8795,47.8645,47.8795,18200.0
2013-01-22 14:10:00,63.8,63.81,63.79,63.81,16400.0,47.8795,47.887,47.872,47.887,16400.0
2013-01-22 14:15:00,63.8,63.81,63.78,63.81,26300.0,47.8795,47.887,47.8645,47.887,26300.0
2013-01-22 14:20:00,63.81,63.85,63.8,63.85,41000.0,47.887,47.917,47.8795,47.917,41000.0
2013-01-22 14:25:00,63.85,63.91,63.84,63.9,65000.0,47.917,47.962,47.9095,47.9545,65000.0
2013-01-22 14:30:00,63.9,63.9,63.82,63.82,63400.0,47.9545,47.9545,47.8945,47.8945,63400.0
2013-01-22 14:35:00,63.82,63.82,63.75,63.76,18300.0,47.8945,47.8945,47.842,47.8495,18300.0
2013-01-22 14:40:00,63.76,63.77,63.75,63.75,13600.0,47.8495,47.857,47.842,47.842,13600.0
2013-01-22 14:45:00,63.75,63.8,63.74,63.79,21300.0,47.842,47.8795,47.8344,47.872,21300.0
2013-01-22 14:50:00,63.79,63.82,63.76,63.81,21100.0,47.872,47.8945,47.8495,47.887,21100.0
2013-01-22 14:55:00,63.81,63.81,63.75,63.76,17500.0,47.887,47.887,47.842,47.8495,17500.0
2013-01-22 15:00:00,63.75,63.75,63.73,63.73,28900.0,47.842,47.842,47.8269,47.8269,28900.0
2013-01-22 15:05:00,63.73,63.74,63.7,63.71,26600.0,47.8269,47.8344,47.8044,47.8119,26600.0
2013-01-22 15:10:00,63.72,63.72,63.68,63.7,20000.0,47.8194,47.8194,47.7894,47.8044,20000.0
2013-01-22 15:15:00,63.69,63.7,63.66,63.66,16300.0,47.7969,47.8044,47.7744,47.7744,16300.0
2013-01-22 15:20:00,63.66,63.68,63.66,63.67,25500.0,47.7744,47.7894,47.7744,47.7819,25500.0
2013-01-22 15:25:00,63.68,63.68,63.65,63.66,32000.0,47.7894,47.7894,47.7669,47.7744,32000.0
2013-01-22 15:30:00,63.66,63.7,63.66,63.7,24600.0,47.7744,47.8044,47.7744,47.8044,24600.0
2013-01-22 15:35:00,63.69,63.7,63.66,63.69,43000.0,47.7969,47.8044,47.7744,47.7969,43000.0
2013-01-22 15:40:00,63.68,63.69,63.6,63.6,54200.0,47.7894,47.7969,47.7294,47.7294,54200.0
2013-01-22 15:45:00,63.61,63.63,63.55,63.55,66400.0,47.7369,47.7519,47.6919,47.6919,66400.0
2013-01-22 15:50:00,63.56,63.63,63.56,63.63,90000.0,47.6994,47.7519,47.6994,47.7519,90000.0
2013-01-22 15:55:00,63.63,63.65,63.59,63.65,120600.0,47.7519,47.7669,47.7219,47.7669,120600.0
2013-01-23 09:30:00,63.51,63.8,63.46,63.73,41100.0,47.6618,47.8795,47.6243,47.8269,41100.0
2013-01-23 09:35:00,63.72,63.79,63.63,63.74,19900.0,47.8194,47.872,47.7519,47.8344,19900.0
2013-01-23 09:40:00,63.75,63.76,63.67,63.69,21400.0,47.842,47.8495,47.7819,47.7969,21400.0
2013-01-23 09:45:00,63.69,63.7,63.62,63.64,24400.0,47.7969,47.8044,47.7444,47.7594,24400.0
2013-01-23 09:50:00,63.63,63.67,63.61,63.65,43300.0,47.7519,47.7819,47.7369,47.7669,43300.0
2013-01-23 09:55:00,63.65,63.73,63.65,63.7,25900.0,47.7669,47.8269,47.7669,47.8044,25900.0
2013-01-23 10:00:00,63.7,63.71,63.65,63.66,33200.0,47.8044,47.8119,47.7669,47.7744,33200.0
2013-01-23 10:05:00,63.65,63.66,63.63,63.65,22800.0,47.7669,47.7744,47.7519,47.7669,22800.0
2013-01-23 10:10:00,63.66,63.7,63.65,63.69,24000.0,47.7744,47.8044,47.7669,47.7969,24000.0
2013-01-23 10:15:00,63.69,63.7,63.64,63.65,30000.0,47.7969,47.8044,47.7594,47.7669,30000.0
2013-01-23 10:20:00,63.66,63.66,63.61,63.63,17300.0,47.7744,47.7744,47.7369,47.7519,17300.0
2013-01-23 10:25:00,63.63,63.64,63.6,63.63,16300.0,47.7519,47.7594,47.7294,47.7519,16300.0
2013-01-23 10:30:00,63.64,63.64,63.53,63.56,20600.0,47.7594,47.7594,47.6768,47.6994,20600.0
2013-01-23 10:35:00,63.57,63.63,63.57,63.63,16800.0,47.7069,47.7519,47.7069,47.7519,16800.0
2013-01-23 10:40:00,63.63,63.65,63.58,63.59,11700.0,47.7519,47.7669,47.7144,47.7219,11700.0
2013-01-23 10:45:00,63.59,63.67,63.59,63.65,14200.0,47.7219,47.7819,47.7219,47.7669,14200.0
2013-01-23 10:50:00,63.66,63.72,63.66,63.72,11200.0,47.7744,47.8194,47.7744,47.8194,11200.0
2013-01-23 10:55:00,63.73,63.75,63.69,63.7,23100.0,47.8269,47.842,47.7969,47.8044,23100.0
2013-01-23 11:00:00,63.7,63.72,63.68,63.69,14500.0,47.8044,47.8194,47.7894,47.7969,14500.0
2013-01-23 11:05:00,63.69,63.74,63.69,63.74,11800.0,47.7969,47.8344,47.7969,47.8344,11800.0
2013-01-23 11:10:00,63.74,63.8,63.74,63.8,5700.0,47.8344,47.8795,47.8344,47.8795,5700.0
2013-01-23 11:15:00,63.81,63.88,63.81,63.87,16500.0,47.887,47.9395,47.887,47.932,16500.0
2013-01-23 11:20:00,63.87,63.92,63.81,63.81,37600.0,47.932,47.9695,47.887,47.887,37600.0
2013-01-23 11:25:00,63.81,63.88,63.8,63.84,24800.0,47.887,47.9395,47.8795,47.9095,24800.0
2013-01-23 11:30:00,63.83,63.86,63.8,63.86,10000.0,47.902,47.9245,47.8795,47.9245,10000.0
2013-01-23 11:35:00,63.86,63.9,63.84,63.87,21700.0,47.9245,47.9545,47.9095,47.932,21700.0
2013-01-23 11:40:00,63.88,63.88,63.86,63.87,11800.0,47.9395,47.9395,47.9245,47.932,11800.0
2013-01-23 11:45:00,63.87,63.92,63.87,63.91,15600.0,47.932,47.9695,47.932,47.962,15600.0
2013-01-23 11:50:00,63.91,63.91,63.84,63.9,16700.0,47.962,47.962,47.9095,47.9545,16700.0
2013-01-23 11:55:00,63.9,63.92,63.88,63.9,19500.0,47.9545,47.9695,47.9395,47.9545,19500.0
2013-01-23 12:00:00,63.89,63.93,63.89,63.92,8600.0,47.947,47.977,47.947,47.9695,8600.0
2013-01-23 12:05:00,63.92,63.95,63.85,63.85,12800.0,47.9695,47.992,47.917,47.917,12800.0
2013-01-23 12:10:00,63.85,63.85,63.81,63.82,9700.0,47.917,47.917,47.887,47.8945,9700.0
2013-01-23 12:15:00,63.82,63.83,63.76,63.76,8300.0,47.8945,47.902,47.8495,47.8495,8300.0
2013-01-23 12:20:00,63.78,63.78,63.75,63.75,10200.0,47.8645,47.8645,47.842,47.842,10200.0
2013-01-23 12:25:00,63.75,63.77,63.74,63.74,8600.0,47.842,47.857,47.8344,47.8344,8600.0
2013-01-23 12:30:00,63.74,63.75,63.72,63.72,4300.0,47.8344,47.842,47.8194,47.8194,4300.0
2013-01-23 12:35:00,63.72,63.73,63.69,63.69,11700.0,47.8194,47.8269,47.7969,47.7969,11700.0
2013-01-23 12:40:00,63.69,63.74,63.69,63.74,8000.0,47.7969,47.8344,47.7969,47.8344,8000.0
2013-01-23 12:45:00,63.74,63.75,63.73,63.75,2400.0,47.8344,47.842,47.8269,47.842,2400.0
2013-01-23 12:50:00,63.74,63.74,63.71,63.71,8000.0,47.8344,47.8344,47.8119,47.8119,8000.0
2013-01-23 12:55:00,63.72,63.75,63.71,63.75,8500.0,47.8194,47.842,47.8119,47.842,8500.0
2013-01-23 13:00:00,63.75,63.77,63.75,63.76,9400.0,47.842,47.857,47.842,47.8495,9400.0
2013-01-23 13:05:00,63.77,63.8,63.77,63.79,6400.0,47.857,47.8795,47.857,47.872,6400.0
2013-01-23 13:10:00,63.78,63.78,63.75,63.75,8100.0,47.8645,47.8645,47.842,47.842,8100.0
2013-01-23 13:15:00,63.75,63.77,63.75,63.76,8800.0,47.842,47.857,47.842,47.8495,8800.0
2013-01-23 13:20:00,63.76,63.79,63.76,63.79,1900.0,47.8495,47.872,47.8495,47.872,1900.0
2013-01-23 13:25:00,63.78,63.79,63.77,63.78,7900.0,47.8645,47.872,47.857,47.8645,7900.0
2013-01-23 13:30:00,63.78,63.81,63.78,63.81,8100.0,47.8645,47.887,47.8645,47.887,8100.0
2013-01-23 13:35:00,63.82,63.84,63.82,63.83,4600.0,47.8945,47.9095,47.8945,47.902,4600.0
2013-01-23 13:40:00,63.83,63.84,63.83,63.83,4800.0,47.902,47.9095,47.902,47.902,4800.0
2013-01-23 13:45:00,63.84,63.85,63.84,63.84,4900.0,47.9095,47.917,47.9095,47.9095,4900.0
2013-01-23 13:50:00,63.84,63.88,63.84,63.88,10500.0,47.9095,47.9395,47.9095,47.9395,10500.0
2013-01-23 13:55:00,63.88,63.88,63.87,63.88,5900.0,47.9395,47.9395,47.932,47.9395,5900.0
2013-01-23 14:00:00,63.88,63.92,63.88,63.91,16500.0,47.9395,47.9695,47.9395,47.962,16500.0
2013-01-23 14:05:00,63.91,63.92,63.88,63.88,6800.0,47.962,47.9695,47.9395,47.9395,6800.0
2013-01-23 14:10:00,63.88,63.88,63.86,63.86,8100.0,47.9395,47.9395,47.9245,47.9245,8100.0
2013-01-23 14:15:00,63.86,63.86,63.85,63.85,7000.0,47.9245,47.9245,47.917,47.917,7000.0
2013-01-23 14:20:00,63.85,63.86,63.83,63.85,9700.0,47.917,47.9245,47.902,47.917,9700.0
2013-01-23 14:25:00,63.85,63.86,63.85,63.85,10800.0,47.917,47.9245,47.917,47.917,10800.0
2013-01-23 14:30:00,63.85,63.87,63.85,63.87,21400.0,47.917,47.932,47.917,47.932,21400.0
2013-01-23 14:35:00,63.87,63.9,63.86,63.9,8300.0,47.932,47.9545,47.9245,47.9545,8300.0
2013-01-23 14:40:00,63.9,63.91,63.9,63.9,5400.0,47.9545,47.962,47.9545,47.9545,5400.0
2013-01-23 14:45:00,63.91,63.91,63.86,63.87,16400.0,47.962,47.962,47.9245,47.932,16400.0
2013-01-23 14:50:00,63.86,63.92,63.86,63.9,13900.0,47.9245,47.9695,47.9245,47.9545,13900.0
2013-01-23 14:55:00,63.91,63.95,63.91,63.95,11300.0,47.962,47.992,47.962,47.992,11300.0
2013-01-23 15:00:00,63.96,63.98,63.95,63.97,13600.0,47.9995,48.0146,47.992,48.0071,13600.0
2013-01-23 15:05:00,63.97,63.99,63.97,63.98,16600.0,48.0071,48.0221,48.0071,48.0146,16600.0
2013-01-23 15:10:00,63.98,63.99,63.97,63.97,14900.0,48.0146,48.0221,48.0071,48.0071,14900.0
2013-01-23 15:15:00,63.97,63.99,63.97,63.97,12600.0,48.0071,48.0221,48.0071,48.0071,12600.0
2013-01-23 15:20:00,63.97,63.98,63.94,63.94,12400.0,48.0071,48.0146,47.9845,47.9845,12400.0
2013-01-23 15:25:00,63.94,63.97,63.94,63.96,17900.0,47.9845,48.0071,47.9845,47.9995,17900.0
2013-01-23 15:30:00,63.95,63.96,63.95,63.95,8400.0,47.992,47.9995,47.992,47.992,8400.0
2013-01-23 15:35:00,63.96,63.97,63.94,63.96,20500.0,47.9995,48.0071,47.9845,47.9995,20500.0
2013-01-23 15:40:00,63.95,63.95,63.9,63.92,18700.0,47.992,47.992,47.9545,47.9695,18700.0
2013-01-23 15:45:00,63.92,63.93,63.88,63.88,25600.0,47.9695,47.977,47.9395,47.9395,25600.0
2013-01-23 15:50:00,63.89,63.92,63.84,63.88,32300.0,47.947,47.9695,47.9095,47.9395,32300.0
2013-01-23 15:55:00,63.87,63.93,63.86,63.93,76000.0,47.932,47.977,47.9245,47.977,76000.0
2013-01-24 09:30:00,63.95,64.03,63.88,64.0,43200.0,47.992,48.0521,47.9395,48.0296,43200.0
2013-01-24 09:35:00,64.04,64.36,64.0,64.36,35200.0,48.0596,48.2997,48.0296,48.2997,35200.0
2013-01-24 09:40:00,64.38,64.49,64.31,64.48,25800.0,48.3147,48.3973,48.2622,48.3898,25800.0
2013-01-24 09:45:00,64.48,64.56,64.45,64.56,25400.0,48.3898,48.4498,48.3673,48.4498,25400.0
2013-01-24 09:50:00,64.56,64.69,64.56,64.66,19600.0,48.4498,48.5474,48.4498,48.5249,19600.0
2013-01-24 09:55:00,64.66,64.83,64.65,64.81,36800.0,48.5249,48.6524,48.5174,48.6374,36800.0
2013-01-24 10:00:00,64.8,64.8,64.7,64.77,20000.0,48.6299,48.6299,48.5549,48.6074,20000.0
2013-01-24 10:05:00,64.76,64.76,64.63,64.63,19600.0,48.5999,48.5999,48.5024,48.5024,19600.0
2013-01-24 10:10:00,64.62,64.64,64.56,64.59,20500.0,48.4949,48.5099,48.4498,48.4723,20500.0
2013-01-24 10:15:00,64.57,64.63,64.57,64.63,14800.0,48.4573,48.5024,48.4573,48.5024,14800.0
2013-01-24 10:20:00,64.62,64.73,64.62,64.66,35300.0,48.4949,48.5774,48.4949,48.5249,35300.0
2013-01-24 10:25:00,64.66,64.73,64.65,64.73,12900.0,48.5249,48.5774,48.5174,48.5774,12900.0
2013-01-24 10:30:00,64.73,64.74,64.56,64.57,16100.0,48.5774,48.5849,48.4498,48.4573,16100.0
2013-01-24 10:35:00,64.57,64.63,64.56,64.63,26600.0,48.4573,48.5024,48.4498,48.5024,26600.0
2013-01-24 10:40:00,64.62,64.64,64.59,64.6,16600.0,48.4949,48.5099,48.4723,48.4798,16600.0
2013-01-24 10:45:00,64.59,64.6,64.53,64.53,29900.0,48.4723,48.4798,48.4273,48.4273,29900.0
2013-01-24 10:50:00,64.53,64.69,64.53,64.69,13800.0,48.4273,48.5474,48.4273,48.5474,13800.0
2013-01-24 10:55:00,64.68,64.69,64.65,64.65,18300.0,48.5399,48.5474,48.5174,48.5174,18300.0
2013-01-24 11:00:00,64.66,64.73,64.65,64.72,9100.0,48.5249,48.5774,48.5174,48.5699,9100.0
2013-01-24 11:05:00,64.73,64.73,64.63,64.69,28900.0,48.5774,48.5774,48.5024,48.5474,28900.0
2013-01-24 11:10:00,64.69,64.79,64.69,64.78,39800.0,48.5474,48.6224,48.5474,48.6149,39800.0
2013-01-24 11:15:00,64.79,64.83,64.78,64.78,20400.0,48.6224,48.6524,48.6149,48.6149,20400.0
2013-01-24 11:20:00,64.79,64.89,64.78,64.87,22600.0,48.6224,48.6975,48.6149,48.6825,22600.0
2013-01-24 11:25:00,64.88,64.91,64.82,64.9,42200.0,48.69,48.7125,48.6449,48.705,42200.0
2013-01-24 11:30:00,64.89,64.93,64.83,64.87,28600.0,48.6975,48.7275,48.6524,48.6825,28600.0
2013-01-24 11:35:00,64.87,64.92,64.84,64.85,19800.0,48.6825,48.72,48.66,48.6675,19800.0
2013-01-24 11:40:00,64.85,64.88,64.83,64.86,21300.0,48.6675,48.69,48.6524,48.675,21300.0
2013-01-24 11:45:00,64.87,64.94,64.86,64.89,21200.0,48.6825,48.735,48.675,48.6975,21200.0
2013-01-24 11:50:00,64.89,64.92,64.89,64.9,15800.0,48.6975,48.72,48.6975,48.705,15800.0
2013-01-24 11:55:00,64.9,64.95,64.89,64.91,17300.0,48.705,48.7425,48.6975,48.7125,17300.0
2013-01-24 12:00:00,64.91,64.92,64.8,64.81,19400.0,48.7125,48.72,48.6299,48.6374,19400.0
2013-01-24 12:05:00,64.82,64.86,64.8,64.82,16400.0,48.6449,48.675,48.6299,48.6449,16400.0
2013-01-24 12:10:00,64.82,64.87,64.8,64.81,23900.0,48.6449,48.6825,48.6299,48.6374,23900.0
2013-01-24 12:15:00,64.81,64.83,64.75,64.79,12900.0,48.6374,48.6524,48.5924,48.6224,12900.0
2013-01-24 12:20:00,64.78,64.8,64.77,64.79,4700.0,48.6149,48.6299,48.6074,48.6224,4700.0
2013-01-24 12:25:00,64.79,64.79,64.75,64.77,6100.0,48.6224,48.6224,48.5924,48.6074,6100.0
2013-01-24 12:30:00,64.77,64.77,64.69,64.71,7600.0,48.6074,48.6074,48.5474,48.5624,7600.0
2013-01-24 12:35:00,64.71,64.71,64.62,64.62,7900.0,48.5624,48.5624,48.4949,48.4949,7900.0
2013-01-24 12:40:00,64.62,64.64,64.61,64.61,7700.0,48.4949,48.5099,48.4873,48.4873,7700.0
2013-01-24 12:45:00,64.6,64.64,64.6,64.6,8100.0,48.4798,48.5099,48.4798,48.4798,8100.0
2013-01-24 12:50:00,64.6,64.6,64.57,64.59,9400.0,48.4798,48.4798,48.4573,48.4723,9400.0
2013-01-24 12:55:00,64.6,64.64,64.57,64.59,14100.0,48.4798,48.5099,48.4573,48.4723,14100.0
2013-01-24 13:00:00,64.59,64.64,64.55,64.56,20200.0,48.4723,48.5099,48.4423,48.4498,20200.0
2013-01-24 13:05:00,64.57,64.58,64.57,64.58,8900.0,48.4573,48.4648,48.4573,48.4648,8900.0
2013-01-24 13:10:00,64.58,64.6,64.57,64.6,9500.0,48.4648,48.4798,48.4573,48.4798,9500.0
2013-01-24 13:15:00,64.59,64.63,64.59,64.63,7800.0,48.4723,48.5024,48.4723,48.5024,7800.0
2013-01-24 13:20:00,64.64,64.68,64.63,64.66,18400.0,48.5099,48.5399,48.5024,48.5249,18400.0
2013-01-24 13:25:00,64.66,64.67,64.63,64.63,7100.0,48.5249,48.5324,48.5024,48.5024,7100.0
2013-01-24 13:30:00,64.63,64.63,64.58,64.58,8400.0,48.5024,48.5024,48.4648,48.4648,8400.0
2013-01-24 13:35:00,64.58,64.59,64.58,64.59,9700.0,48.4648,48.4723,48.4648,48.4723,9700.0
2013-01-24 13:40:00,64.59,64.59,64.55,64.58,18300.0,48.4723,48.4723,48.4423,48.4648,18300.0
2013-01-24 13:45:00,64.58,64.58,64.5,64.52,14000.0,48.4648,48.4648,48.4048,48.4198,14000.0
2013-01-24 13:50:00,64.52,64.58,64.52,64.55,39200.0,48.4198,48.4648,48.4198,48.4423,39200.0
2013-01-24 13:55:00,64.55,64.55,64.53,64.55,17100.0,48.4423,48.4423,48.4273,48.4423,17100.0
2013-01-24 14:00:00,64.55,64.57,64.54,64.56,15100.0,48.4423,48.4573,48.4348,48.4498,15100.0
2013-01-24 14:05:00,64.55,64.64,64.55,64.64,14800.0,48.4423,48.5099,48.4423,48.5099,14800.0
2013-01-24 14:10:00,64.64,64.68,64.64,64.65,13200.0,48.5099,48.5399,48.5099,48.5174,13200.0
2013-01-24 14:15:00,64.64,64.65,64.59,64.59,9600.0,48.5099,48.5174,48.4723,48.4723,9600.0
2013-01-24 14:20:00,64.59,64.61,64.58,64.61,8800.0,48.4723,48.4873,48.4648,48.4873,8800.0
2013-01-24 14:25:00,64.6,64.64,64.59,64.64,18600.0,48.4798,48.5099,48.4723,48.5099,18600.0
2013-01-24 14:30:00,64.63,64.71,64.63,64.69,15600.0,48.5024,48.5624,48.5024,48.5474,15600.0
2013-01-24 14:35:00,64.69,64.8,64.69,64.77,34900.0,48.5474,48.6299,48.5474,48.6074,34900.0
2013-01-24 14:40:00,64.77,64.84,64.75,64.82,30100.0,48.6074,48.66,48.5924,48.6449,30100.0
2013-01-24 14:45:00,64.81,64.85,64.81,64.85,29700.0,48.6374,48.6675,48.6374,48.6675,29700.0
2013-01-24 14:50:00,64.84,64.84,64.81,64.81,23300.0,48.66,48.66,48.6374,48.6374,23300.0
2013-01-24 14:55:00,64.81,64.85,64.8,64.83,30600.0,48.6374,48.6675,48.6299,48.6524,30600.0
2013-01-24 15:00:00,64.83,64.87,64.8,64.84,47300.0,48.6524,48.6825,48.6299,48.66,47300.0
2013-01-24 15:05:00,64.84,64.88,64.81,64.87,23200.0,48.66,48.69,48.6374,48.6825,23200.0
2013-01-24 15:10:00,64.88,64.91,64.87,64.9,19900.0,48.69,48.7125,48.6825,48.705,19900.0
2013-01-24 15:15:00,64.9,64.94,64.89,64.93,35200.0,48.705,48.735,48.6975,48.7275,35200.0
2013-01-24 15:20:00,64.94,64.94,64.89,64.9,31700.0,48.735,48.735,48.6975,48.705,31700.0
2013-01-24 15:25:00,64.9,64.94,64.89,64.94,36300.0,48.705,48.735,48.6975,48.735,36300.0
2013-01-24 15:30:00,64.94,64.94,64.86,64.9,52600.0,48.735,48.735,48.675,48.705,52600.0
2013-01-24 15:35:00,64.9,64.98,64.86,64.88,74100.0,48.705,48.765,48.675,48.69,74100.0
2013-01-24 15:40:00,64.87,64.89,64.86,64.87,28500.0,48.6825,48.6975,48.675,48.6825,28500.0
2013-01-24 15:45:00,64.87,64.87,64.77,64.81,38400.0,48.6825,48.6825,48.6074,48.6374,38400.0
2013-01-24 15:50:00,64.81,64.85,64.78,64.78,80800.0,48.6374,48.6675,48.6149,48.6149,80800.0
2013-01-24 15:55:00,64.78,64.87,64.78,64.83,114700.0,48.6149,48.6825,48.6149,48.6524,114700.0
2013-01-25 09:30:00,64.74,65.21,64.74,65.21,87500.0,48.5849,48.9376,48.5849,48.9376,87500.0
2013-01-25 09:35:00,65.22,65.22,64.8,64.84,26800.0,48.9451,48.9451,48.6299,48.66,26800.0
2013-01-25 09:40:00,64.87,64.94,64.87,64.92,18000.0,48.6825,48.735,48.6825,48.72,18000.0
2013-01-25 09:45:00,64.92,64.97,64.82,64.92,26900.0,48.72,48.7575,48.6449,48.72,26900.0
2013-01-25 09:50:00,64.9,65.0,64.88,64.92,19600.0,48.705,48.78,48.69,48.72,19600.0
2013-01-25 09:55:00,64.92,65.09,64.92,65.06,22900.0,48.72,48.8476,48.72,48.8251,22900.0
2013-01-25 10:00:00,65.06,65.07,64.87,64.93,26800.0,48.8251,48.8326,48.6825,48.7275,26800.0
2013-01-25 10:05:00,64.93,65.03,64.89,65.01,25400.0,48.7275,48.8025,48.6975,48.7875,25400.0
2013-01-25 10:10:00,65.02,65.08,64.98,64.99,16000.0,48.795,48.8401,48.765,48.7725,16000.0
2013-01-25 10:15:00,64.99,65.07,64.98,65.03,17200.0,48.7725,48.8326,48.765,48.8025,17200.0
2013-01-25 10:20:00,65.02,65.04,64.91,64.91,13900.0,48.795,48.81,48.7125,48.7125,13900.0
2013-01-25 10:25:00,64.91,64.92,64.72,64.72,30300.0,48.7125,48.72,48.5699,48.5699,30300.0
2013-01-25 10:30:00,64.72,64.72,64.66,64.66,22300.0,48.5699,48.5699,48.5249,48.5249,22300.0
2013-01-25 10:35:00,64.64,64.74,64.62,64.73,13500.0,48.5099,48.5849,48.4949,48.5774,13500.0
2013-01-25 10:40:00,64.72,64.8,64.7,64.75,15100.0,48.5699,48.6299,48.5549,48.5924,15100.0
2013-01-25 10:45:00,64.75,64.8,64.71,64.77,13000.0,48.5924,48.6299,48.5624,48.6074,13000.0
2013-01-25 10:50:00,64.77,64.77,64.69,64.74,12700.0,48.6074,48.6074,48.5474,48.5849,12700.0
2013-01-25 10:55:00,64.76,64.83,64.76,64.82,9100.0,48.5999,48.6524,48.5999,48.6449,9100.0
2013-01-25 11:00:00,64.83,64.94,64.81,64.9,15500.0,48.6524,48.735,48.6374,48.705,15500.0
2013-01-25 11:05:00,64.9,64.92,64.85,64.85,13400.0,48.705,48.72,48.6675,48.6675,13400.0
2013-01-25 11:10:00,64.85,64.92,64.85,64.92,6500.0,48.6675,48.72,48.6675,48.72,6500.0
2013-01-25 11:15:00,64.91,64.93,64.79,64.81,17100.0,48.7125,48.7275,48.6224,48.6374,17100.0
2013-01-25 11:20:00,64.81,64.82,64.78,64.79,10100.0,48.6374,48.6449,48.6149,48.6224,10100.0
2013-01-25 11:25:00,64.79,64.91,64.79,64.88,12000.0,48.6224,48.7125,48.6224,48.69,12000.0
2013-01-25 11:30:00,64.88,64.88,64.82,64.84,10000.0,48.69,48.69,48.6449,48.66,10000.0
2013-01-25 11:35:00,64.84,64.91,64.82,64.9,13300.0,48.66,48.7125,48.6449,48.705,13300.0
2013-01-25 11:40:00,64.91,64.95,64.9,64.95,8500.0,48.7125,48.7425,48.705,48.7425,8500.0
2013-01-25 11:45:00,64.95,65.03,64.95,65.02,13200.0,48.7425,48.8025,48.7425,48.795,13200.0
2013-01-25 11:50:00,65.02,65.02,64.86,64.86,15700.0,48.795,48.795,48.675,48.675,15700.0
2013-01-25 11:55:00,64.85,64.95,64.84,64.93,17700.0,48.6675,48.7425,48.66,48.7275,17700.0
2013-01-25 12:00:00,64.93,65.03,64.93,65.03,11200.0,48.7275,48.8025,48.7275,48.8025,11200.0
2013-01-25 12:05:00,65.02,65.1,65.01,65.06,16700.0,48.795,48.8551,48.7875,48.8251,16700.0
2013-01-25 12:10:00,65.05,65.08,65.04,65.08,13100.0,48.8176,48.8401,48.81,48.8401,13100.0
2013-01-25 12:15:00,65.08,65.14,65.06,65.14,12200.0,48.8401,48.8851,48.8251,48.8851,12200.0
2013-01-25 12:20:00,65.13,65.13,65.05,65.09,8900.0,48.8776,48.8776,48.8176,48.8476,8900.0
2013-01-25 12:25:00,65.09,65.09,65.05,65.05,7900.0,48.8476,48.8476,48.8176,48.8176,7900.0
2013-01-25 12:30:00,65.05,65.09,65.05,65.08,10200.0,48.8176,48.8476,48.8176,48.8401,10200.0
2013-01-25 12:35:00,65.07,65.08,65.0,65.01,8000.0,48.8326,48.8401,48.78,48.7875,8000.0
2013-01-25 12:40:00,65.0,65.06,65.0,65.05,11400.0,48.78,48.8251,48.78,48.8176,11400.0
2013-01-25 12:45:00,65.05,65.07,65.04,65.06,5100.0,48.8176,48.8326,48.81,48.8251,5100.0
2013-01-25 12:50:00,65.06,65.12,65.06,65.12,11100.0,48.8251,48.8701,48.8251,48.8701,11100.0
2013-01-25 12:55:00,65.11,65.11,65.05,65.06,11900.0,48.8626,48.8626,48.8176,48.8251,11900.0
2013-01-25 13:00:00,65.06,65.06,65.02,65.03,11900.0,48.8251,48.8251,48.795,48.8025,11900.0
2013-01-25 13:05:00,65.02,65.07,65.02,65.07,11000.0,48.795,48.8326,48.795,48.8326,11000.0
2013-01-25 13:10:00,65.07,65.13,65.07,65.07,12900.0,48.8326,48.8776,48.8326,48.8326,12900.0
2013-01-25 13:15:00,65.07,65.12,65.06,65.09,18600.0,48.8326,48.8701,48.8251,48.8476,18600.0
2013-01-25 13:20:00,65.08,65.09,65.06,65.07,8000.0,48.8401,48.8476,48.8251,48.8326,8000.0
2013-01-25 13:25:00,65.06,65.09,65.06,65.07,7800.0,48.8251,48.8476,48.8251,48.8326,7800.0
2013-01-25 13:30:00,65.07,65.07,65.03,65.03,10500.0,48.8326,48.8326,48.8025,48.8025,10500.0
2013-01-25 13:35:00,65.03,65.04,65.01,65.03,17700.0,48.8025,48.81,48.7875,48.8025,17700.0
2013-01-25 13:40:00,65.03,65.03,65.0,65.01,32800.0,48.8025,48.8025,48.78,48.7875,32800.0
2013-01-25 13:45:00,65.01,65.01,64.96,65.0,31900.0,48.7875,48.7875,48.75,48.78,31900.0
2013-01-25 13:50:00,65.0,65.0,64.99,65.0,16300.0,48.78,48.78,48.7725,48.78,16300.0
2013-01-25 13:55:00,65.0,65.01,64.99,65.01,13700.0,48.78,48.7875,48.7725,48.7875,13700.0
2013-01-25 14:00:00,65.0,65.01,64.99,65.0,35700.0,48.78,48.7875,48.7725,48.78,35700.0
2013-01-25 14:05:00,65.0,65.01,64.99,65.01,16800.0,48.78,48.7875,48.7725,48.7875,16800.0
2013-01-25 14:10:00,65.01,65.01,64.96,64.98,30100.0,48.7875,48.7875,48.75,48.765,30100.0
2013-01-25 14:15:00,64.98,65.0,64.97,65.0,19300.0,48.765,48.78,48.7575,48.78,19300.0
2013-01-25 14:20:00,65.0,65.0,64.99,65.0,17100.0,48.78,48.78,48.7725,48.78,17100.0
2013-01-25 14:25:00,65.0,65.0,64.99,65.0,22800.0,48.78,48.78,48.7725,48.78,22800.0
2013-01-25 14:30:00,65.0,65.0,64.99,65.0,32600.0,48.78,48.78,48.7725,48.78,32600.0
2013-01-25 14:35:00,64.99,65.0,64.99,65.0,13700.0,48.7725,48.78,48.7725,48.78,13700.0
2013-01-25 14:40:00,65.0,65.01,64.99,65.0,19100.0,48.78,48.7875,48.7725,48.78,19100.0
2013-01-25 14:45:00,65.0,65.01,64.99,64.99,30200.0,48.78,48.7875,48.7725,48.7725,30200.0
2013-01-25 14:50:00,65.0,65.0,64.94,64.95,31200.0,48.78,48.78,48.735,48.7425,31200.0
2013-01-25 14:55:00,64.94,64.95,64.93,64.94,26400.0,48.735,48.7425,48.7275,48.735,26400.0
2013-01-25 15:00:00,64.95,65.0,64.95,64.95,25100.0,48.7425,48.78,48.7425,48.7425,25100.0
2013-01-25 15:05:00,64.96,64.96,64.89,64.91,31400.0,48.75,48.75,48.6975,48.7125,31400.0
2013-01-25 15:10:00,64.9,64.93,64.89,64.93,20800.0,48.705,48.7275,48.6975,48.7275,20800.0
2013-01-25 15:15:00,64.94,65.0,64.93,64.98,24900.0,48.735,48.78,48.7275,48.765,24900.0
2013-01-25 15:20:00,64.98,65.0,64.98,64.98,22500.0,48.765,48.78,48.765,48.765,22500.0
2013-01-25 15:25:00,64.99,65.0,64.98,64.99,45200.0,48.7725,48.78,48.765,48.7725,45200.0
2013-01-25 15:30:00,64.99,65.0,64.95,64.99,106500.0,48.7725,48.78,48.7425,48.7725,106500.0
2013-01-25 15:35:00,64.99,64.99,64.95,64.96,20700.0,48.7725,48.7725,48.7425,48.75,20700.0
2013-01-25 15:40:00,64.95,64.95,64.83,64.85,50500.0,48.7425,48.7425,48.6524,48.6675,50500.0
2013-01-25 15:45:00,64.84,64.85,64.79,64.79,41000.0,48.66,48.6675,48.6224,48.6224,41000.0
2013-01-25 15:50:00,64.79,64.89,64.79,64.89,58700.0,48.6224,48.6975,48.6224,48.6975,58700.0
2013-01-25 15:55:00,64.9,65.01,64.88,65.0,215800.0,48.705,48.7875,48.69,48.78,215800.0
2013-01-28 09:30:00,64.94,65.15,64.81,65.05,135000.0,48.735,48.8926,48.6374,48.8176,135000.0
2013-01-28 09:35:00,65.06,65.15,64.85,65.14,72700.0,48.8251,48.8926,48.6675,48.8851,72700.0
2013-01-28 09:40:00,65.15,65.3,65.08,65.11,41500.0,48.8926,49.0052,48.8401,48.8626,41500.0
2013-01-28 09:45:00,65.09,65.09,64.78,64.79,33400.0,48.8476,48.8476,48.6149,48.6224,33400.0
2013-01-28 09:50:00,64.79,64.88,64.76,64.84,28600.0,48.6224,48.69,48.5999,48.66,28600.0
2013-01-28 09:55:00,64.84,64.93,64.82,64.89,19900.0,48.66,48.7275,48.6449,48.6975,19900.0
2013-01-28 10:00:00,64.88,64.97,64.87,64.92,56500.0,48.69,48.7575,48.6825,48.72,56500.0
2013-01-28 10:05:00,64.92,64.97,64.9,64.95,31200.0,48.72,48.7575,48.705,48.7425,31200.0
2013-01-28 10:10:00,64.95,64.98,64.93,64.97,27700.0,48.7425,48.765,48.7275,48.7575,27700.0
2013-01-28 10:15:00,64.97,64.98,64.82,64.92,36400.0,48.7575,48.765,48.6449,48.72,36400.0
2013-01-28 10:20:00,64.92,64.97,64.91,64.96,18300.0,48.72,48.7575,48.7125,48.75,18300.0
2013-01-28 10:25:00,64.97,65.02,64.88,64.9,34600.0,48.7575,48.795,48.69,48.705,34600.0
2013-01-28 10:30:00,64.9,64.95,64.88,64.94,19100.0,48.705,48.7425,48.69,48.735,19100.0
2013-01-28 10:35:00,64.93,64.94,64.86,64.88,29300.0,48.7275,48.735,48.675,48.69,29300.0
2013-01-28 10:40:00,64.89,65.01,64.86,65.0,30400.0,48.6975,48.7875,48.675,48.78,30400.0
2013-01-28 10:45:00,64.99,65.05,64.97,65.0,19700.0,48.7725,48.8176,48.7575,48.78,19700.0
2013-01-28 10:50:00,65.0,65.0,64.92,64.92,13700.0,48.78,48.78,48.72,48.72,13700.0
2013-01-28 10:55:00,64.92,64.96,64.86,64.96,23400.0,48.72,48.75,48.675,48.75,23400.0
2013-01-28 11:00:00,64.96,65.02,64.95,65.02,19300.0,48.75,48.795,48.7425,48.795,19300.0
2013-01-28 11:05:00,65.03,65.03,64.97,64.97,18300.0,48.8025,48.8025,48.7575,48.7575,18300.0
2013-01-28 11:10:00,64.96,64.97,64.9,64.9,30900.0,48.75,48.7575,48.705,48.705,30900.0
2013-01-28 11:15:00,64.9,65.0,64.88,64.93,35400.0,48.705,48.78,48.69,48.7275,35400.0
2013-01-28 11:20:00,64.94,65.02,64.92,64.96,54500.0,48.735,48.795,48.72,48.75,54500.0
2013-01-28 11:25:00,64.96,65.0,64.92,65.0,19000.0,48.75,48.78,48.72,48.78,19000.0
2013-01-28 11:30:00,65.0,65.03,65.0,65.03,7200.0,48.78,48.8025,48.78,48.8025,7200.0
2013-01-28 11:35:00,65.03,65.05,65.02,65.05,8300.0,48.8025,48.8176,48.795,48.8176,8300.0
2013-01-28 11:40:00,65.04,65.1,65.04,65.1,16900.0,48.81,48.8551,48.81,48.8551,16900.0
2013-01-28 11:45:00,65.11,65.13,65.1,65.13,16400.0,48.8626,48.8776,48.8551,48.8776,16400.0
2013-01-28 11:50:00,65.12,65.14,65.08,65.09,16000.0,48.8701,48.8851,48.8401,48.8476,16000.0
2013-01-28 11:55:00,65.1,65.18,65.09,65.18,17100.0,48.8551,48.9151,48.8476,48.9151,17100.0
2013-01-28 12:00:00,65.17,65.17,65.08,65.09,12500.0,48.9076,48.9076,48.8401,48.8476,12500.0
2013-01-28 12:05:00,65.1,65.16,65.09,65.14,9400.0,48.8551,48.9001,48.8476,48.8851,9400.0
2013-01-28 12:10:00,65.13,65.18,65.05,65.14,43900.0,48.8776,48.9151,48.8176,48.8851,43900.0
2013-01-28 12:15:00,65.14,65.14,65.01,65.07,36300.0,48.8851,48.8851,48.7875,48.8326,36300.0
2013-01-28 12:20:00,65.09,65.1,65.05,65.06,14700.0,48.8476,48.8551,48.8176,48.8251,14700.0
2013-01-28 12:25:00,65.05,65.06,64.98,64.98,12400.0,48.8176,48.8251,48.765,48.765,12400.0
2013-01-28 12:30:00,64.98,64.99,64.94,64.96,9100.0,48.765,48.7725,48.735,48.75,9100.0
2013-01-28 12:35:00,64.97,65.0,64.92,64.99,54100.0,48.7575,48.78,48.72,48.7725,54100.0
2013-01-28 12:40:00,64.98,65.03,64.98,65.03,10100.0,48.765,48.8025,48.765,48.8025,10100.0
2013-01-28 12:45:00,65.03,65.12,65.03,65.11,11100.0,48.8025,48.8701,48.8025,48.8626,11100.0
2013-01-28 12:50:00,65.12,65.13,65.09,65.1,14900.0,48.8701,48.8776,48.8476,48.8551,14900.0
2013-01-28 12:55:00,65.11,65.16,65.11,65.11,12000.0,48.8626,48.9001,48.8626,48.8626,12000.0
2013-01-28 13:00:00,65.09,65.1,65.04,65.06,13600.0,48.8476,48.8551,48.81,48.8251,13600.0
2013-01-28 13:05:00,65.07,65.09,65.0,65.06,15000.0,48.8326,48.8476,48.78,48.8251,15000.0
2013-01-28 13:10:00,65.06,65.09,65.03,65.09,10100.0,48.8251,48.8476,48.8025,48.8476,10100.0
2013-01-28 13:15:00,65.08,65.08,64.99,65.04,10600.0,48.8401,48.8401,48.7725,48.81,10600.0
2013-01-28 13:20:00,65.03,65.1,65.01,65.09,25500.0,48.8025,48.8551,48.7875,48.8476,25500.0
2013-01-28 13:25:00,65.08,65.12,65.04,65.09,21200.0,48.8401,48.8701,48.81,48.8476,21200.0
2013-01-28 13:30:00,65.07,65.08,65.01,65.01,15600.0,48.8326,48.8401,48.7875,48.7875,15600.0
2013-01-28 13:35:00,65.02,65.02,64.95,64.97,24400.0,48.795,48.795,48.7425,48.7575,24400.0
2013-01-28 13:40:00,64.98,65.06,64.98,65.05,29300.0,48.765,48.8251,48.765,48.8176,29300.0
2013-01-28 13:45:00,65.05,65.11,65.05,65.1,13200.0,48.8176,48.8626,48.8176,48.8551,13200.0
2013-01-28 13:50:00,65.1,65.12,65.09,65.11,12000.0,48.8551,48.8701,48.8476,48.8626,12000.0
2013-01-28 13:55:00,65.12,65.17,65.12,65.13,21300.0,48.8701,48.9076,48.8701,48.8776,21300.0
2013-01-28 14:00:00,65.11,65.15,65.07,65.15,19700.0,48.8626,48.8926,48.8326,48.8926,19700.0
2013-01-28 14:05:00,65.15,65.19,65.15,65.19,21200.0,48.8926,48.9226,48.8926,48.9226,21200.0
2013-01-28 14:10:00,65.19,65.31,65.19,65.31,46100.0,48.9226,49.0127,48.9226,49.0127,46100.0
2013-01-28 14:15:00,65.31,65.36,65.17,65.18,47300.0,49.0127,49.0502,48.9076,48.9151,47300.0
2013-01-28 14:20:00,65.18,65.3,65.17,65.26,22700.0,48.9151,49.0052,48.9076,48.9751,22700.0
2013-01-28 14:25:00,65.25,65.28,65.23,65.27,9700.0,48.9676,48.9902,48.9526,48.9827,9700.0
2013-01-28 14:30:00,65.27,65.29,65.23,65.25,14000.0,48.9827,48.9977,48.9526,48.9676,14000.0
2013-01-28 14:35:00,65.24,65.33,65.23,65.32,24800.0,48.9601,49.0277,48.9526,49.0202,24800.0
2013-01-28 14:40:00,65.31,65.41,65.31,65.41,31000.0,49.0127,49.0877,49.0127,49.0877,31000.0
2013-01-28 14:45:00,65.4,65.46,65.39,65.46,36900.0,49.0802,49.1252,49.0727,49.1252,36900.0
2013-01-28 14:50:00,65.47,65.54,65.46,65.5,57800.0,49.1327,49.1853,49.1252,49.1553,57800.0
2013-01-28 14:55:00,65.49,65.52,65.48,65.51,43700.0,49.1478,49.1703,49.1403,49.1628,43700.0
2013-01-28 15:00:00,65.51,65.55,65.51,65.54,24300.0,49.1628,49.1928,49.1628,49.1853,24300.0
2013-01-28 15:05:00,65.55,65.6,65.5,65.6,92100.0,49.1928,49.2303,49.1553,49.2303,92100.0
2013-01-28 15:10:00,65.6,65.6,65.45,65.47,53900.0,49.2303,49.2303,49.1177,49.1327,53900.0
2013-01-28 15:15:00,65.47,65.52,65.47,65.49,40700.0,49.1327,49.1703,49.1327,49.1478,40700.0
2013-01-28 15:20:00,65.49,65.54,65.48,65.49,76400.0,49.1478,49.1853,49.1403,49.1478,76400.0
2013-01-28 15:25:00,65.5,65.52,65.49,65.52,35600.0,49.1553,49.1703,49.1478,49.1703,35600.0
2013-01-28 15:30:00,65.52,65.52,65.47,65.49,56600.0,49.1703,49.1703,49.1327,49.1478,56600.0
2013-01-28 15:35:00,65.49,65.49,65.42,65.42,57400.0,49.1478,49.1478,49.0952,49.0952,57400.0
2013-01-28 15:40:00,65.42,65.5,65.42,65.5,44800.0,49.0952,49.1553,49.0952,49.1553,44800.0
2013-01-28 15:45:00,65.5,65.51,65.48,65.48,78800.0,49.1553,49.1628,49.1403,49.1403,78800.0
2013-01-28 15:50:00,65.49,65.6,65.45,65.52,131500.0,49.1478,49.2303,49.1177,49.1703,131500.0
2013-01-28 15:55:00,65.52,65.54,65.44,65.45,131700.0,49.1703,49.1853,49.1102,49.1177,131700.0
2013-01-29 09:30:00,64.06,64.45,63.45,64.35,140800.0,48.0746,48.3673,47.6168,48.2922,140800.0
2013-01-29 09:35:00,64.4,64.44,63.78,64.02,113400.0,48.3298,48.3598,47.8645,48.0446,113400.0
2013-01-29 09:40:00,64.03,64.06,63.6,63.65,88600.0,48.0521,48.0746,47.7294,47.7669,88600.0
2013-01-29 09:45:00,63.67,63.67,63.11,63.36,155400.0,47.7819,47.7819,47.3617,47.5493,155400.0
2013-01-29 09:50:00,63.4,63.64,63.35,63.62,85500.0,47.5793,47.7594,47.5418,47.7444,85500.0
2013-01-29 09:55:00,63.62,63.76,63.3,63.44,85800.0,47.7444,47.8495,47.5042,47.6093,85800.0
2013-01-29 10:00:00,63.45,63.45,63.29,63.41,57400.0,47.6168,47.6168,47.4967,47.5868,57400.0
2013-01-29 10:05:00,63.41,63.43,63.22,63.32,73600.0,47.5868,47.6018,47.4442,47.5193,73600.0
2013-01-29 10:10:00,63.32,63.39,63.2,63.21,77400.0,47.5193,47.5718,47.4292,47.4367,77400.0
2013-01-29 10:15:00,63.2,63.63,63.2,63.48,224500.0,47.4292,47.7519,47.4292,47.6393,224500.0
2013-01-29 10:20:00,63.47,63.62,63.4,63.49,71400.0,47.6318,47.7444,47.5793,47.6468,71400.0
2013-01-29 10:25:00,63.5,63.53,63.31,63.31,113400.0,47.6543,47.6768,47.5117,47.5117,113400.0
2013-01-29 10:30:00,63.31,63.33,63.25,63.27,112900.0,47.5117,47.5268,47.4667,47.4817,112900.0
2013-01-29 10:35:00,63.26,63.34,63.21,63.3,152100.0,47.4742,47.5343,47.4367,47.5042,152100.0
2013-01-29 10:40:00,63.3,63.33,63.26,63.31,47400.0,47.5042,47.5268,47.4742,47.5117,47400.0
2013-01-29 10:45:00,63.31,63.39,63.27,63.33,80300.0,47.5117,47.5718,47.4817,47.5268,80300.0
2013-01-29 10:50:00,63.33,63.57,63.27,63.46,37100.0,47.5268,47.7069,47.4817,47.6243,37100.0
2013-01-29 10:55:00,63.46,63.55,63.43,63.51,38200.0,47.6243,47.6919,47.6018,47.6618,38200.0
2013-01-29 11:00:00,63.5,63.56,63.45,63.51,82500.0,47.6543,47.6994,47.6168,47.6618,82500.0
2013-01-29 11:05:00,63.51,63.6,63.49,63.56,84700.0,47.6618,47.7294,47.6468,47.6994,84700.0
2013-01-29 11:10:00,63.56,63.59,63.45,63.5,40100.0,47.6994,47.7219,47.6168,47.6543,40100.0
2013-01-29 11:15:00,63.5,63.5,63.44,63.45,31400.0,47.6543,47.6543,47.6093,47.6168,31400.0
2013-01-29 11:20:00,63.46,63.51,63.41,63.41,41900.0,47.6243,47.6618,47.5868,47.5868,41900.0
2013-01-29 11:25:00,63.42,63.45,63.38,63.45,32300.0,47.5943,47.6168,47.5643,47.6168,32300.0
2013-01-29 11:30:00,63.45,63.53,63.43,63.49,38300.0,47.6168,47.6768,47.6018,47.6468,38300.0
2013-01-29 11:35:00,63.48,63.52,63.46,63.47,24600.0,47.6393,47.6693,47.6243,47.6318,24600.0
2013-01-29 11:40:00,63.47,63.52,63.42,63.51,37700.0,47.6318,47.6693,47.5943,47.6618,37700.0
2013-01-29 11:45:00,63.52,63.71,63.51,63.69,26700.0,47.6693,47.8119,47.6618,47.7969,26700.0
2013-01-29 11:50:00,63.69,63.94,63.62,63.87,67800.0,47.7969,47.9845,47.7444,47.932,67800.0
2013-01-29 11:55:00,63.87,63.88,63.62,63.63,45700.0,47.932,47.9395,47.7444,47.7519,45700.0
2013-01-29 12:00:00,63.64,63.64,63.57,63.57,24700.0,47.7594,47.7594,47.7069,47.7069,24700.0
2013-01-29 12:05:00,63.56,63.76,63.54,63.75,21500.0,47.6994,47.8495,47.6844,47.842,21500.0
2013-01-29 12:10:00,63.74,63.74,63.67,63.67,18200.0,47.8344,47.8344,47.7819,47.7819,18200.0
2013-01-29 12:15:00,63.68,63.81,63.68,63.79,23500.0,47.7894,47.887,47.7894,47.872,23500.0
2013-01-29 12:20:00,63.79,63.79,63.65,63.66,25500.0,47.872,47.872,47.7669,47.7744,25500.0
2013-01-29 12:25:00,63.67,63.79,63.66,63.79,15000.0,47.7819,47.872,47.7744,47.872,15000.0
2013-01-29 12:30:00,63.79,63.8,63.75,63.76,13100.0,47.872,47.8795,47.842,47.8495,13100.0
2013-01-29 12:35:00,63.75,63.78,63.75,63.76,10300.0,47.842,47.8645,47.842,47.8495,10300.0
2013-01-29 12:40:00,63.77,63.78,63.71,63.71,16100.0,47.857,47.8645,47.8119,47.8119,16100.0
2013-01-29 12:45:00,63.7,63.77,63.7,63.75,22000.0,47.8044,47.857,47.8044,47.842,22000.0
2013-01-29 12:50:00,63.74,63.76,63.7,63.75,25500.0,47.8344,47.8495,47.8044,47.842,25500.0
2013-01-29 12:55:00,63.76,63.77,63.75,63.76,13800.0,47.8495,47.857,47.842,47.8495,13800.0
2013-01-29 13:00:00,63.75,63.77,63.71,63.74,28000.0,47.842,47.857,47.8119,47.8344,28000.0
2013-01-29 13:05:00,63.74,63.77,63.7,63.7,15200.0,47.8344,47.857,47.8044,47.8044,15200.0
2013-01-29 13:10:00,63.7,63.71,63.66,63.68,26400.0,47.8044,47.8119,47.7744,47.7894,26400.0
2013-01-29 13:15:00,63.67,63.71,63.58,63.7,26000.0,47.7819,47.8119,47.7144,47.8044,26000.0
2013-01-29 13:20:00,63.69,63.69,63.61,63.61,17300.0,47.7969,47.7969,47.7369,47.7369,17300.0
2013-01-29 13:25:00,63.62,63.62,63.55,63.57,20500.0,47.7444,47.7444,47.6919,47.7069,20500.0
2013-01-29 13:30:00,63.58,63.59,63.43,63.53,56800.0,47.7144,47.7219,47.6018,47.6768,56800.0
2013-01-29 13:35:00,63.53,63.79,63.52,63.78,18000.0,47.6768,47.872,47.6693,47.8645,18000.0
2013-01-29 13:40:00,63.79,63.8,63.75,63.79,18800.0,47.872,47.8795,47.842,47.872,18800.0
2013-01-29 13:45:00,63.79,63.88,63.76,63.76,18800.0,47.872,47.9395,47.8495,47.8495,18800.0
2013-01-29 13:50:00,63.77,63.91,63.77,63.85,20100.0,47.857,47.962,47.857,47.917,20100.0
2013-01-29 13:55:00,63.85,63.87,63.82,63.86,15800.0,47.917,47.932,47.8945,47.9245,15800.0
2013-01-29 14:00:00,63.85,63.89,63.83,63.83,34600.0,47.917,47.947,47.902,47.902,34600.0
2013-01-29 14:05:00,63.83,63.88,63.82,63.88,73200.0,47.902,47.9395,47.8945,47.9395,73200.0
2013-01-29 14:10:00,63.88,63.9,63.83,63.85,38700.0,47.9395,47.9545,47.902,47.917,38700.0
2013-01-29 14:15:00,63.85,63.99,63.85,63.91,19700.0,47.917,48.0221,47.917,47.962,19700.0
2013-01-29 14:20:00,63.9,63.96,63.9,63.94,14500.0,47.9545,47.9995,47.9545,47.9845,14500.0
2013-01-29 14:25:00,63.94,63.98,63.92,63.93,19700.0,47.9845,48.0146,47.9695,47.977,19700.0
2013-01-29 14:30:00,63.95,63.95,63.89,63.91,28600.0,47.992,47.992,47.947,47.962,28600.0
2013-01-29 14:35:00,63.91,63.91,63.89,63.91,27700.0,47.962,47.962,47.947,47.962,27700.0
2013-01-29 14:40:00,63.91,64.0,63.9,63.96,15800.0,47.962,48.0296,47.9545,47.9995,15800.0
2013-01-29 14:45:00,63.96,63.97,63.93,63.95,37500.0,47.9995,48.0071,47.977,47.992,37500.0
2013-01-29 14:50:00,63.95,63.99,63.92,63.99,34500.0,47.992,48.0221,47.9695,48.0221,34500.0
2013-01-29 14:55:00,63.99,64.0,63.97,64.0,23800.0,48.0221,48.0296,48.0071,48.0296,23800.0
2013-01-29 15:00:00,63.99,64.01,63.99,64.0,20600.0,48.0221,48.0371,48.0221,48.0296,20600.0
2013-01-29 15:05:00,63.99,64.01,63.96,64.01,38300.0,48.0221,48.0371,47.9995,48.0371,38300.0
2013-01-29 15:10:00,64.01,64.03,63.97,64.0,39100.0,48.0371,48.0521,48.0071,48.0296,39100.0
2013-01-29 15:15:00,64.0,64.07,63.99,64.05,30900.0,48.0296,48.0821,48.0221,48.0671,30900.0
2013-01-29 15:20:00,64.06,64.07,64.04,64.06,80200.0,48.0746,48.0821,48.0596,48.0746,80200.0
2013-01-29 15:25:00,64.05,64.07,64.02,64.05,103500.0,48.0671,48.0821,48.0446,48.0671,103500.0
2013-01-29 15:30:00,64.05,64.05,63.96,63.96,68400.0,48.0671,48.0671,47.9995,47.9995,68400.0
2013-01-29 15:35:00,63.96,64.0,63.92,63.97,82000.0,47.9995,48.0296,47.9695,48.0071,82000.0
2013-01-29 15:40:00,63.97,64.0,63.95,63.99,68800.0,48.0071,48.0296,47.992,48.0221,68800.0
2013-01-29 15:45:00,63.99,64.05,63.97,64.05,51800.0,48.0221,48.0671,48.0071,48.0671,51800.0
2013-01-29 15:50:00,64.04,64.05,64.0,64.04,112400.0,48.0596,48.0671,48.0296,48.0596,112400.0
2013-01-29 15:55:00,64.04,64.16,64.03,64.14,219800.0,48.0596,48.1496,48.0521,48.1346,219800.0
2013-01-30 09:30:00,63.48,63.6,63.25,63.49,148000.0,47.6393,47.7294,47.4667,47.6468,148000.0
2013-01-30 09:35:00,63.49,63.64,63.47,63.55,87700.0,47.6468,47.7594,47.6318,47.6919,87700.0
2013-01-30 09:40:00,63.55,63.65,63.51,63.65,56300.0,47.6919,47.7669,47.6618,47.7669,56300.0
2013-01-30 09:45:00,63.69,63.8,63.67,63.79,38200.0,47.7969,47.8795,47.7819,47.872,38200.0
2013-01-30 09:50:00,63.78,63.86,63.73,63.83,55800.0,47.8645,47.9245,47.8269,47.902,55800.0
2013-01-30 09:55:00,63.83,63.9,63.78,63.81,21500.0,47.902,47.9545,47.8645,47.887,21500.0
2013-01-30 10:00:00,63.8,63.91,63.77,63.89,36100.0,47.8795,47.962,47.857,47.947,36100.0
2013-01-30 10:05:00,63.9,64.06,63.9,64.02,33200.0,47.9545,48.0746,47.9545,48.0446,33200.0
2013-01-30 10:10:00,64.01,64.15,63.99,63.99,27600.0,48.0371,48.1421,48.0221,48.0221,27600.0
2013-01-30 10:15:00,64.0,64.08,63.98,64.03,23100.0,48.0296,48.0896,48.0146,48.0521,23100.0
2013-01-30 10:20:00,64.02,64.09,63.96,63.97,35000.0,48.0446,48.0971,47.9995,48.0071,35000.0
2013-01-30 10:25:00,63.97,64.01,63.96,63.98,57700.0,48.0071,48.0371,47.9995,48.0146,57700.0
2013-01-30 10:30:00,64.0,64.0,63.97,63.98,35800.0,48.0296,48.0296,48.0071,48.0146,35800.0
2013-01-30 10:35:00,63.98,64.02,63.98,63.98,25800.0,48.0146,48.0446,48.0146,48.0146,25800.0
2013-01-30 10:40:00,63.98,64.0,63.95,63.96,47200.0,48.0146,48.0296,47.992,47.9995,47200.0
2013-01-30 10:45:00,63.96,64.01,63.95,64.01,50400.0,47.9995,48.0371,47.992,48.0371,50400.0
2013-01-30 10:50:00,64.02,64.02,63.96,63.98,49400.0,48.0446,48.0446,47.9995,48.0146,49400.0
2013-01-30 10:55:00,63.99,64.01,63.98,63.99,15200.0,48.0221,48.0371,48.0146,48.0221,15200.0
2013-01-30 11:00:00,63.99,64.0,63.96,63.99,30400.0,48.0221,48.0296,47.9995,48.0221,30400.0
2013-01-30 11:05:00,63.99,64.17,63.99,64.17,25000.0,48.0221,48.1571,48.0221,48.1571,25000.0
2013-01-30 11:10:00,64.16,64.18,64.14,64.17,15600.0,48.1496,48.1646,48.1346,48.1571,15600.0
2013-01-30 11:15:00,64.17,64.23,64.16,64.22,19200.0,48.1571,48.2022,48.1496,48.1947,19200.0
2013-01-30 11:20:00,64.22,64.27,64.14,64.15,24100.0,48.1947,48.2322,48.1346,48.1421,24100.0
2013-01-30 11:25:00,64.14,64.18,64.13,64.18,16300.0,48.1346,48.1646,48.1271,48.1646,16300.0
2013-01-30 11:30:00,64.19,64.19,64.07,64.11,11800.0,48.1722,48.1722,48.0821,48.1121,11800.0
2013-01-30 11:35:00,64.12,64.25,64.12,64.24,20900.0,48.1196,48.2172,48.1196,48.2097,20900.0
2013-01-30 11:40:00,64.25,64.25,64.17,64.19,36100.0,48.2172,48.2172,48.1571,48.1722,36100.0
2013-01-30 11:45:00,64.19,64.22,64.16,64.17,27800.0,48.1722,48.1947,48.1496,48.1571,27800.0
2013-01-30 11:50:00,64.18,64.24,64.18,64.23,12100.0,48.1646,48.2097,48.1646,48.2022,12100.0
2013-01-30 11:55:00,64.22,64.24,64.17,64.19,13100.0,48.1947,48.2097,48.1571,48.1722,13100.0
2013-01-30 12:00:00,64.19,64.2,64.18,64.2,10000.0,48.1722,48.1797,48.1646,48.1797,10000.0
2013-01-30 12:05:00,64.19,64.19,64.12,64.12,10000.0,48.1722,48.1722,48.1196,48.1196,10000.0
2013-01-30 12:10:00,64.13,64.18,64.11,64.13,17300.0,48.1271,48.1646,48.1121,48.1271,17300.0
2013-01-30 12:15:00,64.12,64.12,64.0,64.01,14400.0,48.1196,48.1196,48.0296,48.0371,14400.0
2013-01-30 12:20:00,64.0,64.05,64.0,64.04,11300.0,48.0296,48.0671,48.0296,48.0596,11300.0
2013-01-30 12:25:00,64.04,64.04,63.98,63.99,14700.0,48.0596,48.0596,48.0146,48.0221,14700.0
2013-01-30 12:30:00,64.0,64.01,63.99,64.0,9800.0,48.0296,48.0371,48.0221,48.0296,9800.0
2013-01-30 12:35:00,64.0,64.01,63.97,63.98,21300.0,48.0296,48.0371,48.0071,48.0146,21300.0
2013-01-30 12:40:00,63.98,64.01,63.98,63.99,15700.0,48.0146,48.0371,48.0146,48.0221,15700.0
2013-01-30 12:45:00,63.99,64.05,63.99,64.05,10800.0,48.0221,48.0671,48.0221,48.0671,10800.0
2013-01-30 12:50:00,64.04,64.05,63.98,64.0,14000.0,48.0596,48.0671,48.0146,48.0296,14000.0
2013-01-30 12:55:00,64.0,64.05,63.99,64.05,11300.0,48.0296,48.0671,48.0221,48.0671,11300.0
2013-01-30 13:00:00,64.05,64.08,64.03,64.03,11600.0,48.0671,48.0896,48.0521,48.0521,11600.0
2013-01-30 13:05:00,64.03,64.06,64.0,64.06,11300.0,48.0521,48.0746,48.0296,48.0746,11300.0
2013-01-30 13:10:00,64.06,64.09,64.06,64.08,13500.0,48.0746,48.0971,48.0746,48.0896,13500.0
2013-01-30 13:15:00,64.09,64.13,64.02,64.02,21700.0,48.0971,48.1271,48.0446,48.0446,21700.0
2013-01-30 13:20:00,64.02,64.03,63.99,64.03,12900.0,48.0446,48.0521,48.0221,48.0521,12900.0
2013-01-30 13:25:00,64.02,64.05,63.98,64.01,13600.0,48.0446,48.0671,48.0146,48.0371,13600.0
2013-01-30 13:30:00,64.03,64.05,63.99,63.99,7100.0,48.0521,48.0671,48.0221,48.0221,7100.0
2013-01-30 13:35:00,63.98,64.02,63.97,64.02,13800.0,48.0146,48.0446,48.0071,48.0446,13800.0
2013-01-30 13:40:00,64.01,64.02,63.97,63.98,21100.0,48.0371,48.0446,48.0071,48.0146,21100.0
2013-01-30 13:45:00,63.98,63.99,63.97,63.97,14300.0,48.0146,48.0221,48.0071,48.0071,14300.0
2013-01-30 13:50:00,63.98,64.04,63.97,63.98,14800.0,48.0146,48.0596,48.0071,48.0146,14800.0
2013-01-30 13:55:00,63.98,64.04,63.97,64.04,18900.0,48.0146,48.0596,48.0071,48.0596,18900.0
2013-01-30 14:00:00,64.04,64.04,64.03,64.03,24800.0,48.0596,48.0596,48.0521,48.0521,24800.0
2013-01-30 14:05:00,64.03,64.03,63.98,63.98,19900.0,48.0521,48.0521,48.0146,48.0146,19900.0
2013-01-30 14:10:00,63.98,64.02,63.98,63.98,23400.0,48.0146,48.0446,48.0146,48.0146,23400.0
2013-01-30 14:15:00,63.98,64.04,63.97,63.98,49100.0,48.0146,48.0596,48.0071,48.0146,49100.0
2013-01-30 14:20:00,63.99,64.0,63.97,63.98,40600.0,48.0221,48.0296,48.0071,48.0146,40600.0
2013-01-30 14:25:00,63.98,64.01,63.97,63.98,40700.0,48.0146,48.0371,48.0071,48.0146,40700.0
2013-01-30 14:30:00,63.98,64.01,63.96,64.0,49600.0,48.0146,48.0371,47.9995,48.0296,49600.0
2013-01-30 14:35:00,64.0,64.0,63.96,63.99,38100.0,48.0296,48.0296,47.9995,48.0221,38100.0
2013-01-30 14:40:00,64.0,64.0,63.97,63.98,34200.0,48.0296,48.0296,48.0071,48.0146,34200.0
2013-01-30 14:45:00,63.98,63.99,63.93,63.93,42600.0,48.0146,48.0221,47.977,47.977,42600.0
2013-01-30 14:50:00,63.92,63.92,63.78,63.78,36500.0,47.9695,47.9695,47.8645,47.8645,36500.0
2013-01-30 14:55:00,63.78,63.88,63.78,63.86,35300.0,47.8645,47.9395,47.8645,47.9245,35300.0
2013-01-30 15:00:00,63.87,63.87,63.65,63.65,75300.0,47.932,47.932,47.7669,47.7669,75300.0
2013-01-30 15:05:00,63.66,63.78,63.62,63.62,54100.0,47.7744,47.8645,47.7444,47.7444,54100.0
2013-01-30 15:10:00,63.63,63.69,63.59,63.62,40800.0,47.7519,47.7969,47.7219,47.7444,40800.0
2013-01-30 15:15:00,63.62,63.69,63.53,63.62,62400.0,47.7444,47.7969,47.6768,47.7444,62400.0
2013-01-30 15:20:00,63.61,63.64,63.5,63.57,78200.0,47.7369,47.7594,47.6543,47.7069,78200.0
2013-01-30 15:25:00,63.57,63.64,63.51,63.6,103200.0,47.7069,47.7594,47.6618,47.7294,103200.0
2013-01-30 15:30:00,63.6,63.62,63.55,63.59,50300.0,47.7294,47.7444,47.6919,47.7219,50300.0
2013-01-30 15:35:00,63.59,63.65,63.58,63.65,39700.0,47.7219,47.7669,47.7144,47.7669,39700.0
2013-01-30 15:40:00,63.65,63.66,63.52,63.52,39800.0,47.7669,47.7744,47.6693,47.6693,39800.0
2013-01-30 15:45:00,63.51,63.59,63.48,63.56,53900.0,47.6618,47.7219,47.6393,47.6994,53900.0
2013-01-30 15:50:00,63.56,63.57,63.48,63.5,62200.0,47.6994,47.7069,47.6393,47.6543,62200.0
2013-01-30 15:55:00,63.5,63.57,63.49,63.55,59900.0,47.6543,47.7069,47.6468,47.6919,59900.0
2013-01-31 09:30:00,63.4,63.48,63.17,63.17,52200.0,47.5793,47.6393,47.4067,47.4067,52200.0
2013-01-31 09:35:00,63.18,63.21,62.98,63.1,91200.0,47.4142,47.4367,47.2641,47.3542,91200.0
2013-01-31 09:40:00,63.11,63.42,63.1,63.23,87500.0,47.3617,47.5943,47.3542,47.4517,87500.0
2013-01-31 09:45:00,63.23,63.51,63.16,63.34,48700.0,47.4517,47.6618,47.3992,47.5343,48700.0
2013-01-31 09:50:00,63.35,63.4,63.32,63.37,34000.0,47.5418,47.5793,47.5193,47.5568,34000.0
2013-01-31 09:55:00,63.39,63.43,63.3,63.39,88100.0,47.5718,47.6018,47.5042,47.5718,88100.0
2013-01-31 10:00:00,63.39,63.4,63.26,63.27,39800.0,47.5718,47.5793,47.4742,47.4817,39800.0
2013-01-31 10:05:00,63.28,63.41,63.26,63.4,50800.0,47.4892,47.5868,47.4742,47.5793,50800.0
2013-01-31 10:10:00,63.4,63.5,63.36,63.37,36800.0,47.5793,47.6543,47.5493,47.5568,36800.0
2013-01-31 10:15:00,63.38,63.4,63.31,63.38,26000.0,47.5643,47.5793,47.5117,47.5643,26000.0
2013-01-31 10:20:00,63.38,63.42,63.33,63.38,26300.0,47.5643,47.5943,47.5268,47.5643,26300.0
2013-01-31 10:25:00,63.39,63.41,63.33,63.38,45700.0,47.5718,47.5868,47.5268,47.5643,45700.0
2013-01-31 10:30:00,63.38,63.41,63.32,63.35,26100.0,47.5643,47.5868,47.5193,47.5418,26100.0
2013-01-31 10:35:00,63.36,63.4,63.35,63.36,18500.0,47.5493,47.5793,47.5418,47.5493,18500.0
2013-01-31 10:40:00,63.36,63.39,63.25,63.31,18900.0,47.5493,47.5718,47.4667,47.5117,18900.0
2013-01-31 10:45:00,63.32,63.38,63.32,63.36,29900.0,47.5193,47.5643,47.5193,47.5493,29900.0
2013-01-31 10:50:00,63.36,63.38,63.36,63.37,14400.0,47.5493,47.5643,47.5493,47.5568,14400.0
2013-01-31 10:55:00,63.37,63.38,63.27,63.28,17200.0,47.5568,47.5643,47.4817,47.4892,17200.0
2013-01-31 11:00:00,63.28,63.28,63.21,63.21,23400.0,47.4892,47.4892,47.4367,47.4367,23400.0
2013-01-31 11:05:00,63.21,63.22,63.12,63.12,24900.0,47.4367,47.4442,47.3692,47.3692,24900.0
2013-01-31 11:10:00,63.11,63.12,63.04,63.08,27500.0,47.3617,47.3692,47.3091,47.3391,27500.0
2013-01-31 11:15:00,63.09,63.1,63.01,63.03,35400.0,47.3466,47.3542,47.2866,47.3016,35400.0
2013-01-31 11:20:00,63.02,63.05,62.99,63.0,94900.0,47.2941,47.3166,47.2716,47.2791,94900.0
2013-01-31 11:25:00,63.0,63.11,62.97,63.01,31800.0,47.2791,47.3617,47.2566,47.2866,31800.0
2013-01-31 11:30:00,63.02,63.03,62.93,62.93,100200.0,47.2941,47.3016,47.2266,47.2266,100200.0
2013-01-31 11:35:00,62.93,63.03,62.91,63.02,19400.0,47.2266,47.3016,47.2116,47.2941,19400.0
2013-01-31 11:40:00,63.03,63.06,62.99,63.05,19800.0,47.3016,47.3241,47.2716,47.3166,19800.0
2013-01-31 11:45:00,63.05,63.11,63.0,63.07,27400.0,47.3166,47.3617,47.2791,47.3316,27400.0
2013-01-31 11:50:00,63.09,63.09,63.03,63.09,13200.0,47.3466,47.3466,47.3016,47.3466,13200.0
2013-01-31 11:55:00,63.08,63.08,63.01,63.02,16500.0,47.3391,47.3391,47.2866,47.2941,16500.0
2013-01-31 12:00:00,63.02,63.09,63.02,63.05,13000.0,47.2941,47.3466,47.2941,47.3166,13000.0
2013-01-31 12:05:00,63.05,63.06,63.05,63.05,6700.0,47.3166,47.3241,47.3166,47.3166,6700.0
2013-01-31 12:10:00,63.05,63.05,63.03,63.04,14300.0,47.3166,47.3166,47.3016,47.3091,14300.0
2013-01-31 12:15:00,63.05,63.09,63.05,63.07,9600.0,47.3166,47.3466,47.3166,47.3316,9600.0
2013-01-31 12:20:00,63.06,63.09,63.04,63.05,17600.0,47.3241,47.3466,47.3091,47.3166,17600.0
2013-01-31 12:25:00,63.06,63.1,63.05,63.08,8000.0,47.3241,47.3542,47.3166,47.3391,8000.0
2013-01-31 12:30:00,63.08,63.11,63.05,63.09,20300.0,47.3391,47.3617,47.3166,47.3466,20300.0
2013-01-31 12:35:00,63.1,63.11,63.07,63.08,18800.0,47.3542,47.3617,47.3316,47.3391,18800.0
2013-01-31 12:40:00,63.09,63.12,63.07,63.1,24700.0,47.3466,47.3692,47.3316,47.3542,24700.0
2013-01-31 12:45:00,63.09,63.11,63.07,63.1,32400.0,47.3466,47.3617,47.3316,47.3542,32400.0
2013-01-31 12:50:00,63.1,63.1,63.05,63.05,12200.0,47.3542,47.3542,47.3166,47.3166,12200.0
2013-01-31 12:55:00,63.06,63.08,63.05,63.08,14000.0,47.3241,47.3391,47.3166,47.3391,14000.0
2013-01-31 13:00:00,63.08,63.11,63.04,63.04,26500.0,47.3391,47.3617,47.3091,47.3091,26500.0
2013-01-31 13:05:00,63.04,63.09,63.04,63.04,19400.0,47.3091,47.3466,47.3091,47.3091,19400.0
2013-01-31 13:10:00,63.04,63.05,63.04,63.05,9300.0,47.3091,47.3166,47.3091,47.3166,9300.0
2013-01-31 13:15:00,63.05,63.11,63.04,63.1,16700.0,47.3166,47.3617,47.3091,47.3542,16700.0
2013-01-31 13:20:00,63.1,63.11,63.06,63.06,25100.0,47.3542,47.3617,47.3241,47.3241,25100.0
2013-01-31 13:25:00,63.07,63.07,63.02,63.02,18800.0,47.3316,47.3316,47.2941,47.2941,18800.0
2013-01-31 13:30:00,63.01,63.05,63.01,63.04,22900.0,47.2866,47.3166,47.2866,47.3091,22900.0
2013-01-31 13:35:00,63.04,63.04,62.98,63.04,66800.0,47.3091,47.3091,47.2641,47.3091,66800.0
2013-01-31 13:40:00,63.05,63.06,63.03,63.05,17200.0,47.3166,47.3241,47.3016,47.3166,17200.0
2013-01-31 13:45:00,63.05,63.05,63.04,63.04,17600.0,47.3166,47.3166,47.3091,47.3091,17600.0
2013-01-31 13:50:00,63.04,63.05,63.04,63.04,8300.0,47.3091,47.3166,47.3091,47.3091,8300.0
2013-01-31 13:55:00,63.05,63.05,63.04,63.04,13800.0,47.3166,47.3166,47.3091,47.3091,13800.0
2013-01-31 14:00:00,63.05,63.05,63.04,63.04,15400.0,47.3166,47.3166,47.3091,47.3091,15400.0
2013-01-31 14:05:00,63.04,63.05,63.0,63.0,20800.0,47.3091,47.3166,47.2791,47.2791,20800.0
2013-01-31 14:10:00,63.0,63.01,62.97,63.0,32100.0,47.2791,47.2866,47.2566,47.2791,32100.0
2013-01-31 14:15:00,62.99,63.0,62.95,62.97,30500.0,47.2716,47.2791,47.2416,47.2566,30500.0
2013-01-31 14:20:00,62.97,62.99,62.97,62.97,37800.0,47.2566,47.2716,47.2566,47.2566,37800.0
2013-01-31 14:25:00,62.97,62.99,62.97,62.98,23000.0,47.2566,47.2716,47.2566,47.2641,23000.0
2013-01-31 14:30:00,62.98,63.01,62.97,62.99,43900.0,47.2641,47.2866,47.2566,47.2716,43900.0
2013-01-31 14:35:00,62.99,62.99,62.97,62.97,14200.0,47.2716,47.2716,47.2566,47.2566,14200.0
2013-01-31 14:40:00,62.97,63.01,62.97,63.01,169600.0,47.2566,47.2866,47.2566,47.2866,169600.0
2013-01-31 14:45:00,63.01,63.07,63.0,63.07,61400.0,47.2866,47.3316,47.2791,47.3316,61400.0
2013-01-31 14:50:00,63.07,63.11,63.07,63.09,21200.0,47.3316,47.3617,47.3316,47.3466,21200.0
2013-01-31 14:55:00,63.09,63.15,63.08,63.14,38300.0,47.3466,47.3917,47.3391,47.3842,38300.0
2013-01-31 15:00:00,63.13,63.14,63.05,63.05,75000.0,47.3767,47.3842,47.3166,47.3166,75000.0
2013-01-31 15:05:00,63.05,63.13,63.05,63.13,19700.0,47.3166,47.3767,47.3166,47.3767,19700.0
2013-01-31 15:10:00,63.13,63.18,63.08,63.08,52300.0,47.3767,47.4142,47.3391,47.3391,52300.0
2013-01-31 15:15:00,63.08,63.16,63.08,63.16,32500.0,47.3391,47.3992,47.3391,47.3992,32500.0
2013-01-31 15:20:00,63.16,63.17,63.11,63.14,53300.0,47.3992,47.4067,47.3617,47.3842,53300.0
2013-01-31 15:25:00,63.14,63.15,63.12,63.15,37700.0,47.3842,47.3917,47.3692,47.3917,37700.0
2013-01-31 15:30:00,63.14,63.19,63.11,63.19,68800.0,47.3842,47.4217,47.3617,47.4217,68800.0
2013-01-31 15:35:00,63.19,63.2,63.14,63.16,56000.0,47.4217,47.4292,47.3842,47.3992,56000.0
2013-01-31 15:40:00,63.15,63.16,63.01,63.01,59000.0,47.3917,47.3992,47.2866,47.2866,59000.0
2013-01-31 15:45:00,63.01,63.08,62.95,62.96,90200.0,47.2866,47.3391,47.2416,47.2491,90200.0
2013-01-31 15:50:00,62.95,63.04,62.94,63.01,105100.0,47.2416,47.3091,47.2341,47.2866,105100.0
2013-01-31 15:55:00,63.0,63.03,62.85,62.86,400500.0,47.2791,47.3016,47.1665,47.174,400500.0
2013-02-01 09:30:00,63.45,63.45,62.85,63.0,68200.0,47.6168,47.6168,47.1665,47.2791,68200.0
2013-02-01 09:35:00,63.02,63.32,63.02,63.25,29600.0,47.2941,47.5193,47.2941,47.4667,29600.0
2013-02-01 09:40:00,63.28,63.36,63.2,63.25,26000.0,47.4892,47.5493,47.4292,47.4667,26000.0
2013-02-01 09:45:00,63.25,63.26,63.13,63.14,26600.0,47.4667,47.4742,47.3767,47.3842,26600.0
2013-02-01 09:50:00,63.14,63.16,63.03,63.12,19700.0,47.3842,47.3992,47.3016,47.3692,19700.0
2013-02-01 09:55:00,63.16,63.19,62.94,62.98,29000.0,47.3992,47.4217,47.2341,47.2641,29000.0
2013-02-01 10:00:00,62.99,63.18,62.99,63.08,71300.0,47.2716,47.4142,47.2716,47.3391,71300.0
2013-02-01 10:05:00,63.09,63.26,63.08,63.2,28300.0,47.3466,47.4742,47.3391,47.4292,28300.0
2013-02-01 10:10:00,63.21,63.25,63.12,63.15,44900.0,47.4367,47.4667,47.3692,47.3917,44900.0
2013-02-01 10:15:00,63.15,63.23,63.15,63.19,13000.0,47.3917,47.4517,47.3917,47.4217,13000.0
2013-02-01 10:20:00,63.18,63.22,63.14,63.15,23300.0,47.4142,47.4442,47.3842,47.3917,23300.0
2013-02-01 10:25:00,63.15,63.15,63.03,63.04,15300.0,47.3917,47.3917,47.3016,47.3091,15300.0
2013-02-01 10:30:00,63.03,63.04,63.0,63.03,31900.0,47.3016,47.3091,47.2791,47.3016,31900.0
2013-02-01 10:35:00,63.04,63.05,63.0,63.01,22700.0,47.3091,47.3166,47.2791,47.2866,22700.0
2013-02-01 10:40:00,63.0,63.02,62.97,62.98,40000.0,47.2791,47.2941,47.2566,47.2641,40000.0
2013-02-01 10:45:00,62.98,63.02,62.94,62.94,45300.0,47.2641,47.2941,47.2341,47.2341,45300.0
2013-02-01 10:50:00,62.93,63.02,62.92,62.97,36900.0,47.2266,47.2941,47.2191,47.2566,36900.0
2013-02-01 10:55:00,62.97,63.01,62.97,62.99,17400.0,47.2566,47.2866,47.2566,47.2716,17400.0
2013-02-01 11:00:00,62.99,63.03,62.98,63.02,21900.0,47.2716,47.3016,47.2641,47.2941,21900.0
2013-02-01 11:05:00,63.02,63.02,62.96,62.98,19700.0,47.2941,47.2941,47.2491,47.2641,19700.0
2013-02-01 11:10:00,62.99,63.01,62.95,63.0,32000.0,47.2716,47.2866,47.2416,47.2791,32000.0
2013-02-01 11:15:00,63.0,63.01,62.99,62.99,17100.0,47.2791,47.2866,47.2716,47.2716,17100.0
2013-02-01 11:20:00,62.99,63.01,62.97,62.97,15700.0,47.2716,47.2866,47.2566,47.2566,15700.0
2013-02-01 11:25:00,62.98,62.99,62.94,62.94,15500.0,47.2641,47.2716,47.2341,47.2341,15500.0
2013-02-01 11:30:00,62.95,62.96,62.93,62.94,23100.0,47.2416,47.2491,47.2266,47.2341,23100.0
2013-02-01 11:35:00,62.94,62.95,62.92,62.95,16400.0,47.2341,47.2416,47.2191,47.2416,16400.0
2013-02-01 11:40:00,62.94,62.97,62.92,62.93,21000.0,47.2341,47.2566,47.2191,47.2266,21000.0
2013-02-01 11:45:00,62.94,62.97,62.92,62.92,17900.0,47.2341,47.2566,47.2191,47.2191,17900.0
2013-02-01 11:50:00,62.91,62.92,62.87,62.9,13700.0,47.2116,47.2191,47.1815,47.2041,13700.0
2013-02-01 11:55:00,62.9,62.95,62.9,62.95,14100.0,47.2041,47.2416,47.2041,47.2416,14100.0
2013-02-01 12:00:00,62.95,63.01,62.95,63.01,31400.0,47.2416,47.2866,47.2416,47.2866,31400.0
2013-02-01 12:05:00,63.01,63.01,62.99,63.0,14400.0,47.2866,47.2866,47.2716,47.2791,14400.0
2013-02-01 12:10:00,63.0,63.01,62.98,63.0,13500.0,47.2791,47.2866,47.2641,47.2791,13500.0
2013-02-01 12:15:00,63.0,63.02,62.95,62.95,17200.0,47.2791,47.2941,47.2416,47.2416,17200.0
2013-02-01 12:20:00,62.95,62.97,62.88,62.88,18200.0,47.2416,47.2566,47.189,47.189,18200.0
2013-02-01 12:25:00,62.88,62.89,62.86,62.87,10500.0,47.189,47.1966,47.174,47.1815,10500.0
2013-02-01 12:30:00,62.87,62.89,62.86,62.86,20900.0,47.1815,47.1966,47.174,47.174,20900.0
2013-02-01 12:35:00,62.87,62.88,62.83,62.83,22300.0,47.1815,47.189,47.1515,47.1515,22300.0
2013-02-01 12:40:00,62.83,62.87,62.83,62.86,14000.0,47.1515,47.1815,47.1515,47.174,14000.0
2013-02-01 12:45:00,62.86,62.89,62.85,62.87,13700.0,47.174,47.1966,47.1665,47.1815,13700.0
2013-02-01 12:50:00,62.87,62.87,62.86,62.87,2900.0,47.1815,47.1815,47.174,47.1815,2900.0
2013-02-01 12:55:00,62.86,62.87,62.86,62.87,5500.0,47.174,47.1815,47.174,47.1815,5500.0
2013-02-01 13:00:00,62.87,62.89,62.87,62.88,12500.0,47.1815,47.1966,47.1815,47.189,12500.0
2013-02-01 13:05:00,62.87,62.89,62.87,62.89,19600.0,47.1815,47.1966,47.1815,47.1966,19600.0
2013-02-01 13:10:00,62.88,62.98,62.88,62.97,16900.0,47.189,47.2641,47.189,47.2566,16900.0
2013-02-01 13:15:00,62.98,62.98,62.94,62.97,21200.0,47.2641,47.2641,47.2341,47.2566,21200.0
2013-02-01 13:20:00,62.96,62.97,62.91,62.94,22200.0,47.2491,47.2566,47.2116,47.2341,22200.0
2013-02-01 13:25:00,62.93,62.95,62.92,62.94,14900.0,47.2266,47.2416,47.2191,47.2341,14900.0
2013-02-01 13:30:00,62.94,62.97,62.91,62.95,21200.0,47.2341,47.2566,47.2116,47.2416,21200.0
2013-02-01 13:35:00,62.95,62.97,62.89,62.9,15300.0,47.2416,47.2566,47.1966,47.2041,15300.0
2013-02-01 13:40:00,62.89,62.92,62.89,62.91,17400.0,47.1966,47.2191,47.1966,47.2116,17400.0
2013-02-01 13:45:00,62.92,62.92,62.88,62.91,23400.0,47.2191,47.2191,47.189,47.2116,23400.0
2013-02-01 13:50:00,62.91,62.92,62.9,62.92,6700.0,47.2116,47.2191,47.2041,47.2191,6700.0
2013-02-01 13:55:00,62.92,62.92,62.85,62.86,33800.0,47.2191,47.2191,47.1665,47.174,33800.0
2013-02-01 14:00:00,62.86,62.89,62.84,62.89,23900.0,47.174,47.1966,47.159,47.1966,23900.0
2013-02-01 14:05:00,62.88,62.92,62.88,62.91,21200.0,47.189,47.2191,47.189,47.2116,21200.0
2013-02-01 14:10:00,62.92,62.93,62.9,62.91,21100.0,47.2191,47.2266,47.2041,47.2116,21100.0
2013-02-01 14:15:00,62.9,62.91,62.85,62.86,14800.0,47.2041,47.2116,47.1665,47.174,14800.0
2013-02-01 14:20:00,62.85,62.86,62.82,62.86,26500.0,47.1665,47.174,47.144,47.174,26500.0
2013-02-01 14:25:00,62.85,62.86,62.82,62.83,23400.0,47.1665,47.174,47.144,47.1515,23400.0
2013-02-01 14:30:00,62.83,62.85,62.8,62.82,48700.0,47.1515,47.1665,47.129,47.144,48700.0
2013-02-01 14:35:00,62.82,62.82,62.77,62.79,29000.0,47.144,47.144,47.1065,47.1215,29000.0
2013-02-01 14:40:00,62.79,62.81,62.78,62.78,19400.0,47.1215,47.1365,47.114,47.114,19400.0
2013-02-01 14:45:00,62.78,62.78,62.74,62.76,25000.0,47.114,47.114,47.084,47.099,25000.0
2013-02-01 14:50:00,62.76,62.76,62.74,62.74,19900.0,47.099,47.099,47.084,47.084,19900.0
2013-02-01 14:55:00,62.75,62.75,62.65,62.65,39200.0,47.0915,47.0915,47.0164,47.0164,39200.0
2013-02-01 15:00:00,62.65,62.66,62.62,62.64,44600.0,47.0164,47.0239,46.9939,47.0089,44600.0
2013-02-01 15:05:00,62.65,62.73,62.64,62.73,61400.0,47.0164,47.0765,47.0089,47.0765,61400.0
2013-02-01 15:10:00,62.73,62.8,62.73,62.78,36000.0,47.0765,47.129,47.0765,47.114,36000.0
2013-02-01 15:15:00,62.78,62.79,62.77,62.78,26900.0,47.114,47.1215,47.1065,47.114,26900.0
2013-02-01 15:20:00,62.78,62.78,62.73,62.74,40800.0,47.114,47.114,47.0765,47.084,40800.0
2013-02-01 15:25:00,62.74,62.76,62.71,62.73,49400.0,47.084,47.099,47.0615,47.0765,49400.0
2013-02-01 15:30:00,62.74,62.76,62.71,62.74,214800.0,47.084,47.099,47.0615,47.084,214800.0
2013-02-01 15:35:00,62.74,62.84,62.74,62.83,60700.0,47.084,47.159,47.084,47.1515,60700.0
2013-02-01 15:40:00,62.83,62.94,62.82,62.94,164700.0,47.1515,47.2341,47.144,47.2341,164700.0
2013-02-01 15:45:00,62.94,63.01,62.94,62.99,98800.0,47.2341,47.2866,47.2341,47.2716,98800.0
2013-02-01 15:50:00,63.0,63.0,62.93,62.93,110900.0,47.2791,47.2791,47.2266,47.2266,110900.0
2013-02-01 15:55:00,62.94,62.96,62.88,62.9,172800.0,47.2341,47.2491,47.189,47.2041,172800.0
2013-02-04 09:30:00,62.5,62.56,62.06,62.56,109800.0,46.9039,46.9489,46.5737,46.9489,109800.0
2013-02-04 09:35:00,62.53,62.79,62.53,62.75,73700.0,46.9264,47.1215,46.9264,47.0915,73700.0
2013-02-04 09:40:00,62.74,62.82,62.57,62.6,75900.0,47.084,47.144,46.9564,46.9789,75900.0
2013-02-04 09:45:00,62.64,62.67,62.48,62.54,35100.0,47.0089,47.0315,46.8889,46.9339,35100.0
2013-02-04 09:50:00,62.53,62.71,62.53,62.6,16800.0,46.9264,47.0615,46.9264,46.9789,16800.0
2013-02-04 09:55:00,62.6,62.61,62.57,62.59,24500.0,46.9789,46.9864,46.9564,46.9714,24500.0
2013-02-04 10:00:00,62.61,62.71,62.55,62.61,20500.0,46.9864,47.0615,46.9414,46.9864,20500.0
2013-02-04 10:05:00,62.58,62.61,62.5,62.58,30900.0,46.9639,46.9864,46.9039,46.9639,30900.0
2013-02-04 10:10:00,62.58,62.6,62.47,62.57,57600.0,46.9639,46.9789,46.8814,46.9564,57600.0
2013-02-04 10:15:00,62.58,62.6,62.47,62.47,85800.0,46.9639,46.9789,46.8814,46.8814,85800.0
2013-02-04 10:20:00,62.46,62.47,62.38,62.41,25700.0,46.8739,46.8814,46.8138,46.8363,25700.0
2013-02-04 10:25:00,62.41,62.41,62.37,62.4,30200.0,46.8363,46.8363,46.8063,46.8288,30200.0
2013-02-04 10:30:00,62.39,62.49,62.37,62.41,77000.0,46.8213,46.8964,46.8063,46.8363,77000.0
2013-02-04 10:35:00,62.41,62.43,62.23,62.24,31100.0,46.8363,46.8513,46.7012,46.7088,31100.0
2013-02-04 10:40:00,62.25,62.27,62.11,62.19,52000.0,46.7163,46.7313,46.6112,46.6712,52000.0
2013-02-04 10:45:00,62.18,62.24,62.18,62.21,23000.0,46.6637,46.7088,46.6637,46.6862,23000.0
2013-02-04 10:50:00,62.22,62.26,62.16,62.16,27900.0,46.6937,46.7238,46.6487,46.6487,27900.0
2013-02-04 10:55:00,62.16,62.18,62.05,62.05,35600.0,46.6487,46.6637,46.5662,46.5662,35600.0
2013-02-04 11:00:00,62.06,62.1,62.02,62.03,33500.0,46.5737,46.6037,46.5437,46.5512,33500.0
2013-02-04 11:05:00,62.04,62.05,62.0,62.01,42400.0,46.5587,46.5662,46.5286,46.5361,42400.0
2013-02-04 11:10:00,62.01,62.01,61.97,61.99,37300.0,46.5361,46.5361,46.5061,46.5211,37300.0
2013-02-04 11:15:00,61.99,62.0,61.97,61.97,27000.0,46.5211,46.5286,46.5061,46.5061,27000.0
2013-02-04 11:20:00,61.98,62.01,61.97,61.99,22700.0,46.5136,46.5361,46.5061,46.5211,22700.0
2013-02-04 11:25:00,62.0,62.0,61.91,61.97,33300.0,46.5286,46.5286,46.4611,46.5061,33300.0
2013-02-04 11:30:00,61.97,62.0,61.96,61.98,35200.0,46.5061,46.5286,46.4986,46.5136,35200.0
2013-02-04 11:35:00,61.97,62.0,61.9,61.9,25400.0,46.5061,46.5286,46.4536,46.4536,25400.0
2013-02-04 11:40:00,61.9,61.94,61.84,61.89,31000.0,46.4536,46.4836,46.4086,46.4461,31000.0
2013-02-04 11:45:00,61.89,61.97,61.89,61.96,51500.0,46.4461,46.5061,46.4461,46.4986,51500.0
2013-02-04 11:50:00,61.96,62.0,61.95,61.98,26400.0,46.4986,46.5286,46.4911,46.5136,26400.0
2013-02-04 11:55:00,61.97,61.98,61.87,61.91,38400.0,46.5061,46.5136,46.4311,46.4611,38400.0
2013-02-04 12:00:00,61.91,61.98,61.91,61.97,25500.0,46.4611,46.5136,46.4611,46.5061,25500.0
2013-02-04 12:05:00,61.97,61.97,61.93,61.95,16100.0,46.5061,46.5061,46.4761,46.4911,16100.0
2013-02-04 12:10:00,61.96,62.02,61.95,62.02,18200.0,46.4986,46.5437,46.4911,46.5437,18200.0
2013-02-04 12:15:00,62.02,62.02,61.92,61.93,16500.0,46.5437,46.5437,46.4686,46.4761,16500.0
2013-02-04 12:20:00,61.93,61.94,61.86,61.89,23000.0,46.4761,46.4836,46.4236,46.4461,23000.0
2013-02-04 12:25:00,61.89,61.91,61.85,61.85,28600.0,46.4461,46.4611,46.4161,46.4161,28600.0
2013-02-04 12:30:00,61.86,61.9,61.85,61.89,28200.0,46.4236,46.4536,46.4161,46.4461,28200.0
2013-02-04 12:35:00,61.89,61.96,61.86,61.95,23000.0,46.4461,46.4986,46.4236,46.4911,23000.0
2013-02-04 12:40:00,61.95,62.03,61.94,62.02,18200.0,46.4911,46.5512,46.4836,46.5437,18200.0
2013-02-04 12:45:00,62.02,62.02,61.97,62.0,14600.0,46.5437,46.5437,46.5061,46.5286,14600.0
2013-02-04 12:50:00,62.01,62.02,61.98,61.98,12500.0,46.5361,46.5437,46.5136,46.5136,12500.0
2013-02-04 12:55:00,61.97,61.99,61.94,61.94,10500.0,46.5061,46.5211,46.4836,46.4836,10500.0
2013-02-04 13:00:00,61.95,61.97,61.94,61.96,19600.0,46.4911,46.5061,46.4836,46.4986,19600.0
2013-02-04 13:05:00,61.95,61.95,61.93,61.93,14000.0,46.4911,46.4911,46.4761,46.4761,14000.0
2013-02-04 13:10:00,61.93,61.97,61.93,61.97,21300.0,46.4761,46.5061,46.4761,46.5061,21300.0
2013-02-04 13:15:00,61.97,61.97,61.92,61.97,16800.0,46.5061,46.5061,46.4686,46.5061,16800.0
2013-02-04 13:20:00,61.97,62.01,61.95,61.98,38700.0,46.5061,46.5361,46.4911,46.5136,38700.0
2013-02-04 13:25:00,61.98,61.99,61.95,61.96,14800.0,46.5136,46.5211,46.4911,46.4986,14800.0
2013-02-04 13:30:00,61.96,61.99,61.95,61.99,32200.0,46.4986,46.5211,46.4911,46.5211,32200.0
2013-02-04 13:35:00,61.99,62.0,61.98,61.99,7200.0,46.5211,46.5286,46.5136,46.5211,7200.0
2013-02-04 13:40:00,61.99,62.0,61.98,61.99,14000.0,46.5211,46.5286,46.5136,46.5211,14000.0
2013-02-04 13:45:00,62.0,62.0,61.9,61.92,27000.0,46.5286,46.5286,46.4536,46.4686,27000.0
2013-02-04 13:50:00,61.93,61.93,61.91,61.93,12000.0,46.4761,46.4761,46.4611,46.4761,12000.0
2013-02-04 13:55:00,61.93,61.94,61.92,61.93,14900.0,46.4761,46.4836,46.4686,46.4761,14900.0
2013-02-04 14:00:00,61.94,62.0,61.93,62.0,14400.0,46.4836,46.5286,46.4761,46.5286,14400.0
2013-02-04 14:05:00,62.0,62.0,61.95,61.96,21800.0,46.5286,46.5286,46.4911,46.4986,21800.0
2013-02-04 14:10:00,61.97,61.98,61.95,61.96,16500.0,46.5061,46.5136,46.4911,46.4986,16500.0
2013-02-04 14:15:00,61.95,61.96,61.93,61.93,12100.0,46.4911,46.4986,46.4761,46.4761,12100.0
2013-02-04 14:20:00,61.93,61.95,61.92,61.95,18100.0,46.4761,46.4911,46.4686,46.4911,18100.0
2013-02-04 14:25:00,61.95,61.95,61.89,61.91,36600.0,46.4911,46.4911,46.4461,46.4611,36600.0
2013-02-04 14:30:00,61.92,61.93,61.9,61.93,29700.0,46.4686,46.4761,46.4536,46.4761,29700.0
2013-02-04 14:35:00,61.93,61.93,61.89,61.9,29000.0,46.4761,46.4761,46.4461,46.4536,29000.0
2013-02-04 14:40:00,61.9,62.02,61.89,62.02,43700.0,46.4536,46.5437,46.4461,46.5437,43700.0
2013-02-04 14:45:00,62.02,62.11,62.02,62.1,25800.0,46.5437,46.6112,46.5437,46.6037,25800.0
2013-02-04 14:50:00,62.11,62.13,62.08,62.11,26900.0,46.6112,46.6262,46.5887,46.6112,26900.0
2013-02-04 14:55:00,62.11,62.17,62.1,62.16,19300.0,46.6112,46.6562,46.6037,46.6487,19300.0
2013-02-04 15:00:00,62.15,62.17,62.12,62.15,17900.0,46.6412,46.6562,46.6187,46.6412,17900.0
2013-02-04 15:05:00,62.15,62.15,62.03,62.04,23600.0,46.6412,46.6412,46.5512,46.5587,23600.0
2013-02-04 15:10:00,62.04,62.04,61.97,62.0,30300.0,46.5587,46.5587,46.5061,46.5286,30300.0
2013-02-04 15:15:00,62.0,62.0,61.95,61.96,27100.0,46.5286,46.5286,46.4911,46.4986,27100.0
2013-02-04 15:20:00,61.96,61.98,61.9,61.95,39800.0,46.4986,46.5136,46.4536,46.4911,39800.0
2013-02-04 15:25:00,61.94,62.0,61.94,61.97,33600.0,46.4836,46.5286,46.4836,46.5061,33600.0
2013-02-04 15:30:00,61.97,61.98,61.93,61.95,29800.0,46.5061,46.5136,46.4761,46.4911,29800.0
2013-02-04 15:35:00,61.94,61.95,61.87,61.88,39400.0,46.4836,46.4911,46.4311,46.4386,39400.0
2013-02-04 15:40:00,61.88,61.98,61.87,61.91,61500.0,46.4386,46.5136,46.4311,46.4611,61500.0
2013-02-04 15:45:00,61.9,61.93,61.87,61.91,44400.0,46.4536,46.4761,46.4311,46.4611,44400.0
2013-02-04 15:50:00,61.91,61.91,61.83,61.88,65200.0,46.4611,46.4611,46.4011,46.4386,65200.0
2013-02-04 15:55:00,61.88,61.9,61.76,61.8,223300.0,46.4386,46.4536,46.3485,46.3786,223300.0
2013-02-05 09:30:00,62.28,62.3,62.06,62.16,54100.0,46.7388,46.7538,46.5737,46.6487,54100.0
2013-02-05 09:35:00,62.17,62.24,62.15,62.23,62200.0,46.6562,46.7088,46.6412,46.7012,62200.0
2013-02-05 09:40:00,62.23,62.23,62.17,62.19,30200.0,46.7012,46.7012,46.6562,46.6712,30200.0
2013-02-05 09:45:00,62.21,62.21,62.1,62.15,22400.0,46.6862,46.6862,46.6037,46.6412,22400.0
2013-02-05 09:50:00,62.19,62.27,62.13,62.18,54300.0,46.6712,46.7313,46.6262,46.6637,54300.0
2013-02-05 09:55:00,62.18,62.22,62.15,62.19,26700.0,46.6637,46.6937,46.6412,46.6712,26700.0
2013-02-05 10:00:00,62.19,62.24,62.16,62.23,99600.0,46.6712,46.7088,46.6487,46.7012,99600.0
2013-02-05 10:05:00,62.23,62.24,62.21,62.21,38100.0,46.7012,46.7088,46.6862,46.6862,38100.0
2013-02-05 10:10:00,62.21,62.23,62.17,62.19,31900.0,46.6862,46.7012,46.6562,46.6712,31900.0
2013-02-05 10:15:00,62.18,62.35,62.18,62.26,30700.0,46.6637,46.7913,46.6637,46.7238,30700.0
2013-02-05 10:20:00,62.26,62.26,62.22,62.24,29800.0,46.7238,46.7238,46.6937,46.7088,29800.0
2013-02-05 10:25:00,62.23,62.29,62.23,62.24,62700.0,46.7012,46.7463,46.7012,46.7088,62700.0
2013-02-05 10:30:00,62.24,62.31,62.23,62.3,36600.0,46.7088,46.7613,46.7012,46.7538,36600.0
2013-02-05 10:35:00,62.3,62.4,62.3,62.4,21100.0,46.7538,46.8288,46.7538,46.8288,21100.0
2013-02-05 10:40:00,62.4,62.44,62.4,62.43,37300.0,46.8288,46.8588,46.8288,46.8513,37300.0
2013-02-05 10:45:00,62.42,62.57,62.41,62.56,57000.0,46.8438,46.9564,46.8363,46.9489,57000.0
2013-02-05 10:50:00,62.57,62.59,62.5,62.5,33500.0,46.9564,46.9714,46.9039,46.9039,33500.0
2013-02-05 10:55:00,62.5,62.54,62.48,62.51,31400.0,46.9039,46.9339,46.8889,46.9114,31400.0
2013-02-05 11:00:00,62.51,62.56,62.5,62.54,26500.0,46.9114,46.9489,46.9039,46.9339,26500.0
2013-02-05 11:05:00,62.54,62.58,62.51,62.52,42100.0,46.9339,46.9639,46.9114,46.9189,42100.0
2013-02-05 11:10:00,62.52,62.58,62.52,62.56,18300.0,46.9189,46.9639,46.9189,46.9489,18300.0
2013-02-05 11:15:00,62.56,62.58,62.49,62.49,18200.0,46.9489,46.9639,46.8964,46.8964,18200.0
2013-02-05 11:20:00,62.48,62.58,62.48,62.57,12200.0,46.8889,46.9639,46.8889,46.9564,12200.0
2013-02-05 11:25:00,62.57,62.65,62.57,62.59,32900.0,46.9564,47.0164,46.9564,46.9714,32900.0
2013-02-05 11:30:00,62.58,62.63,62.55,62.62,23100.0,46.9639,47.0014,46.9414,46.9939,23100.0
2013-02-05 11:35:00,62.64,62.66,62.57,62.57,36600.0,47.0089,47.0239,46.9564,46.9564,36600.0
2013-02-05 11:40:00,62.57,62.62,62.57,62.61,20500.0,46.9564,46.9939,46.9564,46.9864,20500.0
2013-02-05 11:45:00,62.59,62.6,62.57,62.59,43300.0,46.9714,46.9789,46.9564,46.9714,43300.0
2013-02-05 11:50:00,62.59,62.62,62.59,62.61,8000.0,46.9714,46.9939,46.9714,46.9864,8000.0
2013-02-05 11:55:00,62.61,62.64,62.59,62.63,24100.0,46.9864,47.0089,46.9714,47.0014,24100.0
2013-02-05 12:00:00,62.63,62.64,62.55,62.61,38800.0,47.0014,47.0089,46.9414,46.9864,38800.0
2013-02-05 12:05:00,62.61,62.63,62.55,62.56,16500.0,46.9864,47.0014,46.9414,46.9489,16500.0
2013-02-05 12:10:00,62.56,62.6,62.54,62.6,40100.0,46.9489,46.9789,46.9339,46.9789,40100.0
2013-02-05 12:15:00,62.59,62.62,62.58,62.59,12100.0,46.9714,46.9939,46.9639,46.9714,12100.0
2013-02-05 12:20:00,62.59,62.63,62.56,62.63,12500.0,46.9714,47.0014,46.9489,47.0014,12500.0
2013-02-05 12:25:00,62.64,62.65,62.54,62.55,27200.0,47.0089,47.0164,46.9339,46.9414,27200.0
2013-02-05 12:30:00,62.56,62.58,62.55,62.55,13100.0,46.9489,46.9639,46.9414,46.9414,13100.0
2013-02-05 12:35:00,62.56,62.6,62.55,62.6,7600.0,46.9489,46.9789,46.9414,46.9789,7600.0
2013-02-05 12:40:00,62.59,62.59,62.49,62.49,29800.0,46.9714,46.9714,46.8964,46.8964,29800.0
2013-02-05 12:45:00,62.49,62.52,62.49,62.5,15600.0,46.8964,46.9189,46.8964,46.9039,15600.0
2013-02-05 12:50:00,62.49,62.52,62.45,62.51,8800.0,46.8964,46.9189,46.8664,46.9114,8800.0
2013-02-05 12:55:00,62.51,62.57,62.5,62.55,14100.0,46.9114,46.9564,46.9039,46.9414,14100.0
2013-02-05 13:00:00,62.55,62.64,62.55,62.64,13500.0,46.9414,47.0089,46.9414,47.0089,13500.0
2013-02-05 13:05:00,62.64,62.65,62.62,62.64,8600.0,47.0089,47.0164,46.9939,47.0089,8600.0
2013-02-05 13:10:00,62.64,62.64,62.6,62.64,11700.0,47.0089,47.0089,46.9789,47.0089,11700.0
2013-02-05 13:15:00,62.64,62.65,62.6,62.61,13400.0,47.0089,47.0164,46.9789,46.9864,13400.0
2013-02-05 13:20:00,62.61,62.64,62.61,62.64,12000.0,46.9864,47.0089,46.9864,47.0089,12000.0
2013-02-05 13:25:00,62.64,62.72,62.64,62.72,21100.0,47.0089,47.069,47.0089,47.069,21100.0
2013-02-05 13:30:00,62.72,62.82,62.72,62.82,67200.0,47.069,47.144,47.069,47.144,67200.0
2013-02-05 13:35:00,62.82,62.83,62.77,62.77,33700.0,47.144,47.1515,47.1065,47.1065,33700.0
2013-02-05 13:40:00,62.77,62.79,62.76,62.79,8500.0,47.1065,47.1215,47.099,47.1215,8500.0
2013-02-05 13:45:00,62.79,62.81,62.79,62.8,17500.0,47.1215,47.1365,47.1215,47.129,17500.0
2013-02-05 13:50:00,62.8,62.81,62.78,62.81,10300.0,47.129,47.1365,47.114,47.1365,10300.0
2013-02-05 13:55:00,62.8,62.8,62.75,62.75,14400.0,47.129,47.129,47.0915,47.0915,14400.0
2013-02-05 14:00:00,62.74,62.8,62.74,62.79,10600.0,47.084,47.129,47.084,47.1215,10600.0
2013-02-05 14:05:00,62.8,62.81,62.78,62.81,10900.0,47.129,47.1365,47.114,47.1365,10900.0
2013-02-05 14:10:00,62.8,62.8,62.76,62.79,9300.0,47.129,47.129,47.099,47.1215,9300.0
2013-02-05 14:15:00,62.79,62.81,62.78,62.8,11700.0,47.1215,47.1365,47.114,47.129,11700.0
2013-02-05 14:20:00,62.8,62.87,62.8,62.83,20200.0,47.129,47.1815,47.129,47.1515,20200.0
2013-02-05 14:25:00,62.83,62.86,62.82,62.86,16600.0,47.1515,47.174,47.144,47.174,16600.0
2013-02-05 14:30:00,62.85,62.87,62.82,62.85,32000.0,47.1665,47.1815,47.144,47.1665,32000.0
2013-02-05 14:35:00,62.86,62.87,62.83,62.83,20900.0,47.174,47.1815,47.1515,47.1515,20900.0
2013-02-05 14:40:00,62.82,62.88,62.82,62.87,10100.0,47.144,47.189,47.144,47.1815,10100.0
2013-02-05 14:45:00,62.87,62.93,62.87,62.92,17500.0,47.1815,47.2266,47.1815,47.2191,17500.0
2013-02-05 14:50:00,62.92,62.96,62.87,62.91,52900.0,47.2191,47.2491,47.1815,47.2116,52900.0
2013-02-05 14:55:00,62.89,62.93,62.87,62.92,31100.0,47.1966,47.2266,47.1815,47.2191,31100.0
2013-02-05 15:00:00,62.92,62.99,62.91,62.92,34300.0,47.2191,47.2716,47.2116,47.2191,34300.0
2013-02-05 15:05:00,62.91,62.95,62.88,62.95,27500.0,47.2116,47.2416,47.189,47.2416,27500.0
2013-02-05 15:10:00,62.96,62.98,62.94,62.97,23100.0,47.2491,47.2641,47.2341,47.2566,23100.0
2013-02-05 15:15:00,62.96,62.98,62.91,62.91,39500.0,47.2491,47.2641,47.2116,47.2116,39500.0
2013-02-05 15:20:00,62.91,62.98,62.9,62.9,45400.0,47.2116,47.2641,47.2041,47.2041,45400.0
2013-02-05 15:25:00,62.89,62.9,62.88,62.88,15100.0,47.1966,47.2041,47.189,47.189,15100.0
2013-02-05 15:30:00,62.88,62.93,62.86,62.89,54400.0,47.189,47.2266,47.174,47.1966,54400.0
2013-02-05 15:35:00,62.89,62.9,62.82,62.82,29300.0,47.1966,47.2041,47.144,47.144,29300.0
2013-02-05 15:40:00,62.83,62.85,62.83,62.85,24200.0,47.1515,47.1665,47.1515,47.1665,24200.0
2013-02-05 15:45:00,62.85,62.87,62.78,62.79,77200.0,47.1665,47.1815,47.114,47.1215,77200.0
2013-02-05 15:50:00,62.79,62.8,62.74,62.75,126100.0,47.1215,47.129,47.084,47.0915,126100.0
2013-02-05 15:55:00,62.74,62.85,62.74,62.84,169500.0,47.084,47.1665,47.084,47.159,169500.0
2013-02-06 09:30:00,62.57,62.57,62.37,62.42,32600.0,46.9564,46.9564,46.8063,46.8438,32600.0
2013-02-06 09:35:00,62.43,62.65,62.43,62.62,16800.0,46.8513,47.0164,46.8513,46.9939,16800.0
2013-02-06 09:40:00,62.58,62.7,62.58,62.66,23400.0,46.9639,47.054,46.9639,47.0239,23400.0
2013-02-06 09:45:00,62.65,62.65,62.44,62.55,15200.0,47.0164,47.0164,46.8588,46.9414,15200.0
2013-02-06 09:50:00,62.55,62.55,62.5,62.53,10400.0,46.9414,46.9414,46.9039,46.9264,10400.0
2013-02-06 09:55:00,62.54,62.6,62.53,62.56,13900.0,46.9339,46.9789,46.9264,46.9489,13900.0
2013-02-06 10:00:00,62.59,62.63,62.56,62.63,27900.0,46.9714,47.0014,46.9489,47.0014,27900.0
2013-02-06 10:05:00,62.62,62.65,62.6,62.62,10500.0,46.9939,47.0164,46.9789,46.9939,10500.0
2013-02-06 10:10:00,62.62,62.68,62.59,62.68,8300.0,46.9939,47.039,46.9714,47.039,8300.0
2013-02-06 10:15:00,62.67,62.71,62.64,62.71,25600.0,47.0315,47.0615,47.0089,47.0615,25600.0
2013-02-06 10:20:00,62.69,62.73,62.65,62.68,14600.0,47.0465,47.0765,47.0164,47.039,14600.0
2013-02-06 10:25:00,62.67,62.7,62.65,62.65,46900.0,47.0315,47.054,47.0164,47.0164,46900.0
2013-02-06 10:30:00,62.66,62.68,62.6,62.6,24800.0,47.0239,47.039,46.9789,46.9789,24800.0
2013-02-06 10:35:00,62.6,62.61,62.52,62.53,22800.0,46.9789,46.9864,46.9189,46.9264,22800.0
2013-02-06 10:40:00,62.53,62.6,62.53,62.6,22700.0,46.9264,46.9789,46.9264,46.9789,22700.0
2013-02-06 10:45:00,62.59,62.6,62.54,62.57,17400.0,46.9714,46.9789,46.9339,46.9564,17400.0
2013-02-06 10:50:00,62.57,62.6,62.55,62.59,11000.0,46.9564,46.9789,46.9414,46.9714,11000.0
2013-02-06 10:55:00,62.58,62.58,62.5,62.52,9700.0,46.9639,46.9639,46.9039,46.9189,9700.0
2013-02-06 11:00:00,62.51,62.6,62.51,62.6,7300.0,46.9114,46.9789,46.9114,46.9789,7300.0
2013-02-06 11:05:00,62.59,62.59,62.51,62.51,11900.0,46.9714,46.9714,46.9114,46.9114,11900.0
2013-02-06 11:10:00,62.52,62.53,62.45,62.48,19300.0,46.9189,46.9264,46.8664,46.8889,19300.0
2013-02-06 11:15:00,62.47,62.54,62.47,62.54,32100.0,46.8814,46.9339,46.8814,46.9339,32100.0
2013-02-06 11:20:00,62.55,62.56,62.5,62.52,23700.0,46.9414,46.9489,46.9039,46.9189,23700.0
2013-02-06 11:25:00,62.52,62.55,62.52,62.54,9900.0,46.9189,46.9414,46.9189,46.9339,9900.0
2013-02-06 11:30:00,62.53,62.55,62.5,62.5,14600.0,46.9264,46.9414,46.9039,46.9039,14600.0
2013-02-06 11:35:00,62.51,62.51,62.46,62.5,12100.0,46.9114,46.9114,46.8739,46.9039,12100.0
2013-02-06 11:40:00,62.51,62.52,62.49,62.51,9500.0,46.9114,46.9189,46.8964,46.9114,9500.0
2013-02-06 11:45:00,62.51,62.54,62.48,62.48,6600.0,46.9114,46.9339,46.8889,46.8889,6600.0
2013-02-06 11:50:00,62.49,62.52,62.48,62.5,10000.0,46.8964,46.9189,46.8889,46.9039,10000.0
2013-02-06 11:55:00,62.5,62.58,62.5,62.53,13600.0,46.9039,46.9639,46.9039,46.9264,13600.0
2013-02-06 12:00:00,62.53,62.55,62.52,62.53,11100.0,46.9264,46.9414,46.9189,46.9264,11100.0
2013-02-06 12:05:00,62.53,62.57,62.49,62.57,11100.0,46.9264,46.9564,46.8964,46.9564,11100.0
2013-02-06 12:10:00,62.57,62.63,62.56,62.62,11200.0,46.9564,47.0014,46.9489,46.9939,11200.0
2013-02-06 12:15:00,62.62,62.65,62.59,62.61,17000.0,46.9939,47.0164,46.9714,46.9864,17000.0
2013-02-06 12:20:00,62.6,62.62,62.55,62.59,26300.0,46.9789,46.9939,46.9414,46.9714,26300.0
2013-02-06 12:25:00,62.59,62.61,62.51,62.52,20100.0,46.9714,46.9864,46.9114,46.9189,20100.0
2013-02-06 12:30:00,62.52,62.54,62.52,62.54,5600.0,46.9189,46.9339,46.9189,46.9339,5600.0
2013-02-06 12:35:00,62.55,62.58,62.54,62.57,4100.0,46.9414,46.9639,46.9339,46.9564,4100.0
2013-02-06 12:40:00,62.55,62.59,62.49,62.57,13000.0,46.9414,46.9714,46.8964,46.9564,13000.0
2013-02-06 12:45:00,62.57,62.58,62.53,62.54,5800.0,46.9564,46.9639,46.9264,46.9339,5800.0
2013-02-06 12:50:00,62.55,62.56,62.48,62.5,5900.0,46.9414,46.9489,46.8889,46.9039,5900.0
2013-02-06 12:55:00,62.51,62.51,62.44,62.45,6500.0,46.9114,46.9114,46.8588,46.8664,6500.0
2013-02-06 13:00:00,62.46,62.47,62.42,62.44,11500.0,46.8739,46.8814,46.8438,46.8588,11500.0
2013-02-06 13:05:00,62.44,62.44,62.37,62.39,7800.0,46.8588,46.8588,46.8063,46.8213,7800.0
2013-02-06 13:10:00,62.38,62.39,62.37,62.39,7000.0,46.8138,46.8213,46.8063,46.8213,7000.0
2013-02-06 13:15:00,62.39,62.43,62.38,62.43,6500.0,46.8213,46.8513,46.8138,46.8513,6500.0
2013-02-06 13:20:00,62.44,62.44,62.33,62.34,10300.0,46.8588,46.8588,46.7763,46.7838,10300.0
2013-02-06 13:25:00,62.33,62.36,62.3,62.32,12300.0,46.7763,46.7988,46.7538,46.7688,12300.0
2013-02-06 13:30:00,62.31,62.31,62.26,62.29,17100.0,46.7613,46.7613,46.7238,46.7463,17100.0
2013-02-06 13:35:00,62.29,62.3,62.26,62.3,5300.0,46.7463,46.7538,46.7238,46.7538,5300.0
2013-02-06 13:40:00,62.3,62.32,62.28,62.29,11300.0,46.7538,46.7688,46.7388,46.7463,11300.0
2013-02-06 13:45:00,62.3,62.32,62.28,62.31,11900.0,46.7538,46.7688,46.7388,46.7613,11900.0
2013-02-06 13:50:00,62.31,62.31,62.3,62.3,31400.0,46.7613,46.7613,46.7538,46.7538,31400.0
2013-02-06 13:55:00,62.31,62.31,62.26,62.27,79100.0,46.7613,46.7613,46.7238,46.7313,79100.0
2013-02-06 14:00:00,62.27,62.27,62.21,62.22,33800.0,46.7313,46.7313,46.6862,46.6937,33800.0
2013-02-06 14:05:00,62.21,62.25,62.18,62.19,26500.0,46.6862,46.7163,46.6637,46.6712,26500.0
2013-02-06 14:10:00,62.19,62.19,62.13,62.15,25400.0,46.6712,46.6712,46.6262,46.6412,25400.0
2013-02-06 14:15:00,62.14,62.24,62.12,62.22,33400.0,46.6337,46.7088,46.6187,46.6937,33400.0
2013-02-06 14:20:00,62.21,62.24,62.19,62.24,13700.0,46.6862,46.7088,46.6712,46.7088,13700.0
2013-02-06 14:25:00,62.23,62.23,62.19,62.2,20400.0,46.7012,46.7012,46.6712,46.6787,20400.0
2013-02-06 14:30:00,62.2,62.23,62.2,62.22,10800.0,46.6787,46.7012,46.6787,46.6937,10800.0
2013-02-06 14:35:00,62.22,62.22,62.17,62.17,26300.0,46.6937,46.6937,46.6562,46.6562,26300.0
2013-02-06 14:40:00,62.17,62.23,62.09,62.23,51900.0,46.6562,46.7012,46.5962,46.7012,51900.0
2013-02-06 14:45:00,62.22,62.23,62.11,62.21,52000.0,46.6937,46.7012,46.6112,46.6862,52000.0
2013-02-06 14:50:00,62.21,62.22,62.13,62.16,27200.0,46.6862,46.6937,46.6262,46.6487,27200.0
2013-02-06 14:55:00,62.16,62.17,62.15,62.16,29500.0,46.6487,46.6562,46.6412,46.6487,29500.0
2013-02-06 15:00:00,62.16,62.25,62.15,62.24,14800.0,46.6487,46.7163,46.6412,46.7088,14800.0
2013-02-06 15:05:00,62.25,62.25,62.19,62.19,21900.0,46.7163,46.7163,46.6712,46.6712,21900.0
2013-02-06 15:10:00,62.19,62.21,62.16,62.18,28800.0,46.6712,46.6862,46.6487,46.6637,28800.0
2013-02-06 15:15:00,62.18,62.25,62.17,62.21,24400.0,46.6637,46.7163,46.6562,46.6862,24400.0
2013-02-06 15:20:00,62.2,62.24,62.2,62.23,30700.0,46.6787,46.7088,46.6787,46.7012,30700.0
2013-02-06 15:25:00,62.21,62.26,62.18,62.25,40600.0,46.6862,46.7238,46.6637,46.7163,40600.0
2013-02-06 15:30:00,62.26,62.26,62.18,62.24,36200.0,46.7238,46.7238,46.6637,46.7088,36200.0
2013-02-06 15:35:00,62.24,62.24,62.18,62.18,28200.0,46.7088,46.7088,46.6637,46.6637,28200.0
2013-02-06 15:40:00,62.18,62.27,62.18,62.27,41500.0,46.6637,46.7313,46.6637,46.7313,41500.0
2013-02-06 15:45:00,62.27,62.31,62.26,62.31,38100.0,46.7313,46.7613,46.7238,46.7613,38100.0
2013-02-06 15:50:00,62.3,62.35,62.25,62.28,67500.0,46.7538,46.7913,46.7163,46.7388,67500.0
2013-02-06 15:55:00,62.29,62.31,62.26,62.27,100700.0,46.7463,46.7613,46.7238,46.7313,100700.0
2013-02-07 09:30:00,62.32,62.33,62.16,62.24,23700.0,46.7688,46.7763,46.6487,46.7088,23700.0
2013-02-07 09:35:00,62.3,62.43,62.21,62.21,18500.0,46.7538,46.8513,46.6862,46.6862,18500.0
2013-02-07 09:40:00,62.21,62.25,62.16,62.19,14300.0,46.6862,46.7163,46.6487,46.6712,14300.0
2013-02-07 09:45:00,62.2,62.37,62.2,62.35,11700.0,46.6787,46.8063,46.6787,46.7913,11700.0
2013-02-07 09:50:00,62.37,62.37,62.18,62.19,14500.0,46.8063,46.8063,46.6637,46.6712,14500.0
2013-02-07 09:55:00,62.18,62.23,62.16,62.16,9100.0,46.6637,46.7012,46.6487,46.6487,9100.0
2013-02-07 10:00:00,62.15,62.21,62.1,62.18,29800.0,46.6412,46.6862,46.6037,46.6637,29800.0
2013-02-07 10:05:00,62.18,62.19,62.06,62.08,24400.0,46.6637,46.6712,46.5737,46.5887,24400.0
2013-02-07 10:10:00,62.1,62.1,61.97,62.0,22800.0,46.6037,46.6037,46.5061,46.5286,22800.0
2013-02-07 10:15:00,61.99,62.07,61.96,62.03,14600.0,46.5211,46.5812,46.4986,46.5512,14600.0
2013-02-07 10:20:00,62.06,62.07,61.94,61.94,13700.0,46.5737,46.5812,46.4836,46.4836,13700.0
2013-02-07 10:25:00,61.93,61.94,61.86,61.86,10800.0,46.4761,46.4836,46.4236,46.4236,10800.0
2013-02-07 10:30:00,61.85,61.92,61.83,61.83,20600.0,46.4161,46.4686,46.4011,46.4011,20600.0
2013-02-07 10:35:00,61.82,61.9,61.79,61.86,15500.0,46.3936,46.4536,46.371,46.4236,15500.0
2013-02-07 10:40:00,61.88,61.9,61.84,61.87,7300.0,46.4386,46.4536,46.4086,46.4311,7300.0
2013-02-07 10:45:00,61.85,61.85,61.74,61.76,8600.0,46.4161,46.4161,46.3335,46.3485,8600.0
2013-02-07 10:50:00,61.78,61.78,61.71,61.76,18100.0,46.3635,46.3635,46.311,46.3485,18100.0
2013-02-07 10:55:00,61.78,61.84,61.75,61.77,22800.0,46.3635,46.4086,46.341,46.356,22800.0
2013-02-07 11:00:00,61.77,61.79,61.73,61.75,22700.0,46.356,46.371,46.326,46.341,22700.0
2013-02-07 11:05:00,61.76,61.86,61.75,61.86,19600.0,46.3485,46.4236,46.341,46.4236,19600.0
2013-02-07 11:10:00,61.86,61.88,61.85,61.87,12700.0,46.4236,46.4386,46.4161,46.4311,12700.0
2013-02-07 11:15:00,61.87,61.88,61.83,61.83,14800.0,46.4311,46.4386,46.4011,46.4011,14800.0
2013-02-07 11:20:00,61.83,61.85,61.8,61.85,20200.0,46.4011,46.4161,46.3786,46.4161,20200.0
2013-02-07 11:25:00,61.85,61.85,61.75,61.79,11400.0,46.4161,46.4161,46.341,46.371,11400.0
2013-02-07 11:30:00,61.79,61.8,61.75,61.75,12700.0,46.371,46.3786,46.341,46.341,12700.0
2013-02-07 11:35:00,61.76,61.76,61.68,61.7,9900.0,46.3485,46.3485,46.2885,46.3035,9900.0
2013-02-07 11:40:00,61.69,61.71,61.63,61.65,10900.0,46.296,46.311,46.251,46.266,10900.0
2013-02-07 11:45:00,61.65,61.73,61.65,61.68,8900.0,46.266,46.326,46.266,46.2885,8900.0
2013-02-07 11:50:00,61.69,61.69,61.63,61.66,11500.0,46.296,46.296,46.251,46.2735,11500.0
2013-02-07 11:55:00,61.65,61.7,61.62,61.67,35500.0,46.266,46.3035,46.2435,46.281,35500.0
2013-02-07 12:00:00,61.66,61.8,61.66,61.8,13700.0,46.2735,46.3786,46.2735,46.3786,13700.0
2013-02-07 12:05:00,61.81,61.81,61.73,61.76,20200.0,46.3861,46.3861,46.326,46.3485,20200.0
2013-02-07 12:10:00,61.75,61.77,61.73,61.77,8200.0,46.341,46.356,46.326,46.356,8200.0
2013-02-07 12:15:00,61.76,61.8,61.75,61.75,8700.0,46.3485,46.3786,46.341,46.341,8700.0
2013-02-07 12:20:00,61.76,61.8,61.75,61.8,18000.0,46.3485,46.3786,46.341,46.3786,18000.0
2013-02-07 12:25:00,61.8,61.82,61.78,61.8,13100.0,46.3786,46.3936,46.3635,46.3786,13100.0
2013-02-07 12:30:00,61.81,61.88,61.81,61.88,12600.0,46.3861,46.4386,46.3861,46.4386,12600.0
2013-02-07 12:35:00,61.88,61.9,61.87,61.9,4800.0,46.4386,46.4536,46.4311,46.4536,4800.0
2013-02-07 12:40:00,61.9,61.9,61.87,61.88,5700.0,46.4536,46.4536,46.4311,46.4386,5700.0
2013-02-07 12:45:00,61.88,61.9,61.85,61.86,7900.0,46.4386,46.4536,46.4161,46.4236,7900.0
2013-02-07 12:50:00,61.86,61.87,61.85,61.86,17100.0,46.4236,46.4311,46.4161,46.4236,17100.0
2013-02-07 12:55:00,61.87,61.92,61.85,61.89,26500.0,46.4311,46.4686,46.4161,46.4461,26500.0
2013-02-07 13:00:00,61.89,61.96,61.89,61.9,61100.0,46.4461,46.4986,46.4461,46.4536,61100.0
2013-02-07 13:05:00,61.9,61.91,61.84,61.85,7400.0,46.4536,46.4611,46.4086,46.4161,7400.0
2013-02-07 13:10:00,61.84,61.88,61.84,61.85,8800.0,46.4086,46.4386,46.4086,46.4161,8800.0
2013-02-07 13:15:00,61.85,61.87,61.84,61.85,8000.0,46.4161,46.4311,46.4086,46.4161,8000.0
2013-02-07 13:20:00,61.85,61.96,61.85,61.96,32800.0,46.4161,46.4986,46.4161,46.4986,32800.0
2013-02-07 13:25:00,61.96,62.01,61.96,61.99,17900.0,46.4986,46.5361,46.4986,46.5211,17900.0
2013-02-07 13:30:00,62.0,62.02,61.99,61.99,8000.0,46.5286,46.5437,46.5211,46.5211,8000.0
2013-02-07 13:35:00,61.98,62.0,61.95,61.95,10000.0,46.5136,46.5286,46.4911,46.4911,10000.0
2013-02-07 13:40:00,61.95,62.05,61.95,62.02,46400.0,46.4911,46.5662,46.4911,46.5437,46400.0
2013-02-07 13:45:00,62.03,62.08,62.03,62.04,11900.0,46.5512,46.5887,46.5512,46.5587,11900.0
2013-02-07 13:50:00,62.06,62.07,62.04,62.07,4800.0,46.5737,46.5812,46.5587,46.5812,4800.0
2013-02-07 13:55:00,62.06,62.13,62.06,62.12,11200.0,46.5737,46.6262,46.5737,46.6187,11200.0
2013-02-07 14:00:00,62.14,62.21,62.14,62.18,17900.0,46.6337,46.6862,46.6337,46.6637,17900.0
2013-02-07 14:05:00,62.19,62.19,62.08,62.09,11800.0,46.6712,46.6712,46.5887,46.5962,11800.0
2013-02-07 14:10:00,62.09,62.11,62.09,62.11,6400.0,46.5962,46.6112,46.5962,46.6112,6400.0
2013-02-07 14:15:00,62.1,62.11,62.07,62.09,7100.0,46.6037,46.6112,46.5812,46.5962,7100.0
2013-02-07 14:20:00,62.1,62.12,62.08,62.08,9300.0,46.6037,46.6187,46.5887,46.5887,9300.0
2013-02-07 14:25:00,62.08,62.14,62.08,62.11,9200.0,46.5887,46.6337,46.5887,46.6112,9200.0
2013-02-07 14:30:00,62.11,62.15,62.06,62.06,72900.0,46.6112,46.6412,46.5737,46.5737,72900.0
2013-02-07 14:35:00,62.06,62.1,62.02,62.05,19900.0,46.5737,46.6037,46.5437,46.5662,19900.0
2013-02-07 14:40:00,62.04,62.1,62.02,62.05,70500.0,46.5587,46.6037,46.5437,46.5662,70500.0
2013-02-07 14:45:00,62.05,62.07,61.95,61.98,38900.0,46.5662,46.5812,46.4911,46.5136,38900.0
2013-02-07 14:50:00,61.98,62.02,61.96,62.01,21800.0,46.5136,46.5437,46.4986,46.5361,21800.0
2013-02-07 14:55:00,62.02,62.13,62.02,62.11,11100.0,46.5437,46.6262,46.5437,46.6112,11100.0
2013-02-07 15:00:00,62.1,62.16,62.1,62.1,38400.0,46.6037,46.6487,46.6037,46.6037,38400.0
2013-02-07 15:05:00,62.11,62.14,62.08,62.09,18600.0,46.6112,46.6337,46.5887,46.5962,18600.0
2013-02-07 15:10:00,62.09,62.12,62.07,62.07,9700.0,46.5962,46.6187,46.5812,46.5812,9700.0
2013-02-07 15:15:00,62.07,62.12,62.07,62.12,8800.0,46.5812,46.6187,46.5812,46.6187,8800.0
2013-02-07 15:20:00,62.11,62.11,62.04,62.05,16700.0,46.6112,46.6112,46.5587,46.5662,16700.0
2013-02-07 15:25:00,62.05,62.06,62.04,62.05,17100.0,46.5662,46.5737,46.5587,46.5662,17100.0
2013-02-07 15:30:00,62.05,62.09,62.04,62.06,19400.0,46.5662,46.5962,46.5587,46.5737,19400.0
2013-02-07 15:35:00,62.05,62.05,61.96,61.97,58500.0,46.5662,46.5662,46.4986,46.5061,58500.0
2013-02-07 15:40:00,61.98,62.05,61.97,62.0,38600.0,46.5136,46.5662,46.5061,46.5286,38600.0
2013-02-07 15:45:00,62.0,62.08,61.98,62.08,55500.0,46.5286,46.5887,46.5136,46.5887,55500.0
2013-02-07 15:50:00,62.08,62.09,61.99,62.02,62300.0,46.5887,46.5962,46.5211,46.5437,62300.0
2013-02-07 15:55:00,62.05,62.09,62.01,62.05,91500.0,46.5662,46.5962,46.5361,46.5662,91500.0
2013-02-08 09:30:00,61.9,62.02,61.79,61.86,45200.0,46.4536,46.5437,46.371,46.4236,45200.0
2013-02-08 09:35:00,61.88,62.23,61.88,62.19,76200.0,46.4386,46.7012,46.4386,46.6712,76200.0
2013-02-08 09:40:00,62.23,62.32,62.11,62.14,15400.0,46.7012,46.7688,46.6112,46.6337,15400.0
2013-02-08 09:45:00,62.14,62.17,62.05,62.09,16300.0,46.6337,46.6562,46.5662,46.5962,16300.0
2013-02-08 09:50:00,62.08,62.16,62.05,62.15,19200.0,46.5887,46.6487,46.5662,46.6412,19200.0
2013-02-08 09:55:00,62.14,62.16,62.12,62.13,10300.0,46.6337,46.6487,46.6187,46.6262,10300.0
2013-02-08 10:00:00,62.14,62.18,62.14,62.17,11900.0,46.6337,46.6637,46.6337,46.6562,11900.0
2013-02-08 10:05:00,62.16,62.19,62.1,62.1,17600.0,46.6487,46.6712,46.6037,46.6037,17600.0
2013-02-08 10:10:00,62.1,62.13,62.06,62.12,20400.0,46.6037,46.6262,46.5737,46.6187,20400.0
2013-02-08 10:15:00,62.12,62.12,62.08,62.08,8700.0,46.6187,46.6187,46.5887,46.5887,8700.0
2013-02-08 10:20:00,62.07,62.15,62.07,62.13,12200.0,46.5812,46.6412,46.5812,46.6262,12200.0
2013-02-08 10:25:00,62.13,62.19,62.13,62.13,7700.0,46.6262,46.6712,46.6262,46.6262,7700.0
2013-02-08 10:30:00,62.13,62.17,62.12,62.17,21600.0,46.6262,46.6562,46.6187,46.6562,21600.0
2013-02-08 10:35:00,62.17,62.27,62.16,62.27,13200.0,46.6562,46.7313,46.6487,46.7313,13200.0
2013-02-08 10:40:00,62.27,62.27,62.19,62.2,12500.0,46.7313,46.7313,46.6712,46.6787,12500.0
2013-02-08 10:45:00,62.21,62.23,62.17,62.21,19600.0,46.6862,46.7012,46.6562,46.6862,19600.0
2013-02-08 10:50:00,62.21,62.25,62.19,62.21,21500.0,46.6862,46.7163,46.6712,46.6862,21500.0
2013-02-08 10:55:00,62.23,62.25,62.22,62.22,19500.0,46.7012,46.7163,46.6937,46.6937,19500.0
2013-02-08 11:00:00,62.21,62.24,62.18,62.18,13800.0,46.6862,46.7088,46.6637,46.6637,13800.0
2013-02-08 11:05:00,62.18,62.21,62.18,62.18,11700.0,46.6637,46.6862,46.6637,46.6637,11700.0
2013-02-08 11:10:00,62.18,62.23,62.18,62.21,10500.0,46.6637,46.7012,46.6637,46.6862,10500.0
2013-02-08 11:15:00,62.2,62.24,62.18,62.24,10600.0,46.6787,46.7088,46.6637,46.7088,10600.0
2013-02-08 11:20:00,62.23,62.26,62.23,62.25,7100.0,46.7012,46.7238,46.7012,46.7163,7100.0
2013-02-08 11:25:00,62.23,62.3,62.22,62.29,21200.0,46.7012,46.7538,46.6937,46.7463,21200.0
2013-02-08 11:30:00,62.29,62.33,62.24,62.28,18600.0,46.7463,46.7763,46.7088,46.7388,18600.0
2013-02-08 11:35:00,62.27,62.33,62.27,62.33,8400.0,46.7313,46.7763,46.7313,46.7763,8400.0
2013-02-08 11:40:00,62.33,62.36,62.33,62.35,6100.0,46.7763,46.7988,46.7763,46.7913,6100.0
2013-02-08 11:45:00,62.34,62.38,62.34,62.37,5400.0,46.7838,46.8138,46.7838,46.8063,5400.0
2013-02-08 11:50:00,62.37,62.46,62.36,62.44,42300.0,46.8063,46.8739,46.7988,46.8588,42300.0
2013-02-08 11:55:00,62.43,62.46,62.43,62.44,13200.0,46.8513,46.8739,46.8513,46.8588,13200.0
2013-02-08 12:00:00,62.44,62.46,62.44,62.45,6900.0,46.8588,46.8739,46.8588,46.8664,6900.0
2013-02-08 12:05:00,62.44,62.46,62.44,62.45,11800.0,46.8588,46.8739,46.8588,46.8664,11800.0
2013-02-08 12:10:00,62.45,62.45,62.43,62.44,7000.0,46.8664,46.8664,46.8513,46.8588,7000.0
2013-02-08 12:15:00,62.44,62.48,62.43,62.47,12200.0,46.8588,46.8889,46.8513,46.8814,12200.0
2013-02-08 12:20:00,62.48,62.49,62.41,62.43,10800.0,46.8889,46.8964,46.8363,46.8513,10800.0
2013-02-08 12:25:00,62.43,62.44,62.41,62.42,3500.0,46.8513,46.8588,46.8363,46.8438,3500.0
2013-02-08 12:30:00,62.42,62.42,62.39,62.39,8800.0,46.8438,46.8438,46.8213,46.8213,8800.0
2013-02-08 12:35:00,62.38,62.4,62.38,62.39,4300.0,46.8138,46.8288,46.8138,46.8213,4300.0
2013-02-08 12:40:00,62.4,62.42,62.4,62.4,7600.0,46.8288,46.8438,46.8288,46.8288,7600.0
2013-02-08 12:45:00,62.4,62.45,62.38,62.44,10100.0,46.8288,46.8664,46.8138,46.8588,10100.0
2013-02-08 12:50:00,62.44,62.49,62.44,62.46,12500.0,46.8588,46.8964,46.8588,46.8739,12500.0
2013-02-08 12:55:00,62.45,62.47,62.44,62.46,2100.0,46.8664,46.8814,46.8588,46.8739,2100.0
2013-02-08 13:00:00,62.47,62.55,62.47,62.55,29500.0,46.8814,46.9414,46.8814,46.9414,29500.0
2013-02-08 13:05:00,62.55,62.6,62.54,62.6,28000.0,46.9414,46.9789,46.9339,46.9789,28000.0
2013-02-08 13:10:00,62.6,62.6,62.56,62.59,19900.0,46.9789,46.9789,46.9489,46.9714,19900.0
2013-02-08 13:15:00,62.59,62.6,62.58,62.6,18700.0,46.9714,46.9789,46.9639,46.9789,18700.0
2013-02-08 13:20:00,62.6,62.61,62.58,62.61,19000.0,46.9789,46.9864,46.9639,46.9864,19000.0
2013-02-08 13:25:00,62.61,62.65,62.58,62.59,27500.0,46.9864,47.0164,46.9639,46.9714,27500.0
2013-02-08 13:30:00,62.58,62.63,62.58,62.63,11700.0,46.9639,47.0014,46.9639,47.0014,11700.0
2013-02-08 13:35:00,62.64,62.64,62.59,62.61,12000.0,47.0089,47.0089,46.9714,46.9864,12000.0
2013-02-08 13:40:00,62.6,62.64,62.6,62.64,13400.0,46.9789,47.0089,46.9789,47.0089,13400.0
2013-02-08 13:45:00,62.63,62.64,62.57,62.58,12100.0,47.0014,47.0089,46.9564,46.9639,12100.0
2013-02-08 13:50:00,62.58,62.61,62.56,62.59,24300.0,46.9639,46.9864,46.9489,46.9714,24300.0
2013-02-08 13:55:00,62.59,62.61,62.58,62.58,7500.0,46.9714,46.9864,46.9639,46.9639,7500.0
2013-02-08 14:00:00,62.58,62.63,62.57,62.63,29700.0,46.9639,47.0014,46.9564,47.0014,29700.0
2013-02-08 14:05:00,62.63,62.64,62.62,62.64,9600.0,47.0014,47.0089,46.9939,47.0089,9600.0
2013-02-08 14:10:00,62.63,62.64,62.62,62.64,7300.0,47.0014,47.0089,46.9939,47.0089,7300.0
2013-02-08 14:15:00,62.64,62.64,62.61,62.62,4900.0,47.0089,47.0089,46.9864,46.9939,4900.0
2013-02-08 14:20:00,62.61,62.62,62.54,62.54,6200.0,46.9864,46.9939,46.9339,46.9339,6200.0
2013-02-08 14:25:00,62.54,62.57,62.54,62.57,6100.0,46.9339,46.9564,46.9339,46.9564,6100.0
2013-02-08 14:30:00,62.57,62.63,62.56,62.63,16200.0,46.9564,47.0014,46.9489,47.0014,16200.0
2013-02-08 14:35:00,62.64,62.71,62.64,62.7,24400.0,47.0089,47.0615,47.0089,47.054,24400.0
2013-02-08 14:40:00,62.7,62.71,62.67,62.68,11900.0,47.054,47.0615,47.0315,47.039,11900.0
2013-02-08 14:45:00,62.67,62.68,62.63,62.63,11700.0,47.0315,47.039,47.0014,47.0014,11700.0
2013-02-08 14:50:00,62.63,62.64,62.62,62.64,7300.0,47.0014,47.0089,46.9939,47.0089,7300.0
2013-02-08 14:55:00,62.65,62.67,62.64,62.66,11300.0,47.0164,47.0315,47.0089,47.0239,11300.0
2013-02-08 15:00:00,62.65,62.68,62.64,62.68,13200.0,47.0164,47.039,47.0089,47.039,13200.0
2013-02-08 15:05:00,62.67,62.72,62.67,62.72,17900.0,47.0315,47.069,47.0315,47.069,17900.0
2013-02-08 15:10:00,62.72,62.72,62.7,62.71,10100.0,47.069,47.069,47.054,47.0615,10100.0
2013-02-08 15:15:00,62.71,62.73,62.68,62.69,32500.0,47.0615,47.0765,47.039,47.0465,32500.0
2013-02-08 15:20:00,62.69,62.7,62.64,62.67,16000.0,47.0465,47.054,47.0089,47.0315,16000.0
2013-02-08 15:25:00,62.67,62.67,62.62,62.65,27700.0,47.0315,47.0315,46.9939,47.0164,27700.0
2013-02-08 15:30:00,62.64,62.65,62.59,62.61,20000.0,47.0089,47.0164,46.9714,46.9864,20000.0
2013-02-08 15:35:00,62.62,62.62,62.57,62.59,20500.0,46.9939,46.9939,46.9564,46.9714,20500.0
2013-02-08 15:40:00,62.58,62.64,62.58,62.64,26600.0,46.9639,47.0089,46.9639,47.0089,26600.0
2013-02-08 15:45:00,62.64,62.69,62.64,62.69,22300.0,47.0089,47.0465,47.0089,47.0465,22300.0
2013-02-08 15:50:00,62.68,62.7,62.68,62.69,38700.0,47.039,47.054,47.039,47.0465,38700.0
2013-02-08 15:55:00,62.68,62.73,62.66,62.73,133500.0,47.039,47.0765,47.0239,47.0765,133500.0
2013-02-11 09:30:00,62.7,62.82,62.48,62.68,50400.0,47.054,47.144,46.8889,47.039,50400.0
2013-02-11 09:35:00,62.68,62.91,62.67,62.91,26300.0,47.039,47.2116,47.0315,47.2116,26300.0
2013-02-11 09:40:00,62.87,62.93,62.7,62.72,29100.0,47.1815,47.2266,47.054,47.069,29100.0
2013-02-11 09:45:00,62.72,62.79,62.68,62.79,16500.0,47.069,47.1215,47.039,47.1215,16500.0
2013-02-11 09:50:00,62.8,62.84,62.77,62.81,15700.0,47.129,47.159,47.1065,47.1365,15700.0
2013-02-11 09:55:00,62.8,62.8,62.73,62.73,7500.0,47.129,47.129,47.0765,47.0765,7500.0
2013-02-11 10:00:00,62.75,62.78,62.7,62.72,26400.0,47.0915,47.114,47.054,47.069,26400.0
2013-02-11 10:05:00,62.74,62.76,62.7,62.71,23700.0,47.084,47.099,47.054,47.0615,23700.0
2013-02-11 10:10:00,62.7,62.72,62.69,62.7,12900.0,47.054,47.069,47.0465,47.054,12900.0
2013-02-11 10:15:00,62.7,62.72,62.59,62.59,12900.0,47.054,47.069,46.9714,46.9714,12900.0
2013-02-11 10:20:00,62.6,62.64,62.6,62.62,4700.0,46.9789,47.0089,46.9789,46.9939,4700.0
2013-02-11 10:25:00,62.61,62.64,62.59,62.59,9500.0,46.9864,47.0089,46.9714,46.9714,9500.0
2013-02-11 10:30:00,62.61,62.63,62.57,62.62,8000.0,46.9864,47.0014,46.9564,46.9939,8000.0
2013-02-11 10:35:00,62.63,62.63,62.58,62.63,1600.0,47.0014,47.0014,46.9639,47.0014,1600.0
2013-02-11 10:40:00,62.61,62.71,62.61,62.71,16500.0,46.9864,47.0615,46.9864,47.0615,16500.0
2013-02-11 10:45:00,62.68,62.77,62.67,62.77,5200.0,47.039,47.1065,47.0315,47.1065,5200.0
2013-02-11 10:50:00,62.77,62.87,62.77,62.87,17700.0,47.1065,47.1815,47.1065,47.1815,17700.0
2013-02-11 10:55:00,62.86,62.86,62.8,62.82,6200.0,47.174,47.174,47.129,47.144,6200.0
2013-02-11 11:00:00,62.83,62.83,62.77,62.8,8200.0,47.1515,47.1515,47.1065,47.129,8200.0
2013-02-11 11:05:00,62.81,62.81,62.77,62.79,4200.0,47.1365,47.1365,47.1065,47.1215,4200.0
2013-02-11 11:10:00,62.79,62.79,62.75,62.79,6600.0,47.1215,47.1215,47.0915,47.1215,6600.0
2013-02-11 11:15:00,62.79,62.81,62.77,62.77,4700.0,47.1215,47.1365,47.1065,47.1065,4700.0
2013-02-11 11:20:00,62.77,62.78,62.73,62.73,17200.0,47.1065,47.114,47.0765,47.0765,17200.0
2013-02-11 11:25:00,62.74,62.75,62.72,62.73,2300.0,47.084,47.0915,47.069,47.0765,2300.0
2013-02-11 11:30:00,62.73,62.77,62.73,62.75,5500.0,47.0765,47.1065,47.0765,47.0915,5500.0
2013-02-11 11:35:00,62.75,62.75,62.72,62.73,5500.0,47.0915,47.0915,47.069,47.0765,5500.0
2013-02-11 11:40:00,62.73,62.75,62.7,62.72,30300.0,47.0765,47.0915,47.054,47.069,30300.0
2013-02-11 11:45:00,62.72,62.73,62.69,62.71,9200.0,47.069,47.0765,47.0465,47.0615,9200.0
2013-02-11 11:50:00,62.71,62.74,62.69,62.69,5900.0,47.0615,47.084,47.0465,47.0465,5900.0
2013-02-11 11:55:00,62.71,62.72,62.69,62.71,9600.0,47.0615,47.069,47.0465,47.0615,9600.0
2013-02-11 12:00:00,62.71,62.72,62.69,62.71,6600.0,47.0615,47.069,47.0465,47.0615,6600.0
2013-02-11 12:05:00,62.72,62.74,62.72,62.72,6700.0,47.069,47.084,47.069,47.069,6700.0
2013-02-11 12:10:00,62.72,62.72,62.64,62.66,6100.0,47.069,47.069,47.0089,47.0239,6100.0
2013-02-11 12:15:00,62.66,62.69,62.65,62.67,3200.0,47.0239,47.0465,47.0164,47.0315,3200.0
2013-02-11 12:20:00,62.68,62.71,62.67,62.67,4700.0,47.039,47.0615,47.0315,47.0315,4700.0
2013-02-11 12:25:00,62.68,62.7,62.65,62.66,28600.0,47.039,47.054,47.0164,47.0239,28600.0
2013-02-11 12:30:00,62.66,62.66,62.64,62.64,2000.0,47.0239,47.0239,47.0089,47.0089,2000.0
2013-02-11 12:35:00,62.65,62.67,62.63,62.66,5900.0,47.0164,47.0315,47.0014,47.0239,5900.0
2013-02-11 12:40:00,62.67,62.68,62.63,62.64,3600.0,47.0315,47.039,47.0014,47.0089,3600.0
2013-02-11 12:45:00,62.64,62.64,62.57,62.6,5300.0,47.0089,47.0089,46.9564,46.9789,5300.0
2013-02-11 12:50:00,62.61,62.64,62.61,62.64,4200.0,46.9864,47.0089,46.9864,47.0089,4200.0
2013-02-11 12:55:00,62.65,62.67,62.64,62.64,4500.0,47.0164,47.0315,47.0089,47.0089,4500.0
2013-02-11 13:00:00,62.65,62.68,62.64,62.65,4100.0,47.0164,47.039,47.0089,47.0164,4100.0
2013-02-11 13:05:00,62.65,62.67,62.63,62.67,6000.0,47.0164,47.0315,47.0014,47.0315,6000.0
2013-02-11 13:10:00,62.68,62.68,62.67,62.68,4100.0,47.039,47.039,47.0315,47.039,4100.0
2013-02-11 13:15:00,62.69,62.72,62.68,62.7,9600.0,47.0465,47.069,47.039,47.054,9600.0
2013-02-11 13:20:00,62.69,62.71,62.69,62.71,2400.0,47.0465,47.0615,47.0465,47.0615,2400.0
2013-02-11 13:25:00,62.7,62.71,62.67,62.7,10300.0,47.054,47.0615,47.0315,47.054,10300.0
2013-02-11 13:30:00,62.71,62.71,62.69,62.71,5100.0,47.0615,47.0615,47.0465,47.0615,5100.0
2013-02-11 13:35:00,62.71,62.72,62.68,62.69,15500.0,47.0615,47.069,47.039,47.0465,15500.0
2013-02-11 13:40:00,62.69,62.71,62.69,62.7,7600.0,47.0465,47.0615,47.0465,47.054,7600.0
2013-02-11 13:45:00,62.71,62.72,62.69,62.69,7300.0,47.0615,47.069,47.0465,47.0465,7300.0
2013-02-11 13:50:00,62.7,62.72,62.69,62.72,4300.0,47.054,47.069,47.0465,47.069,4300.0
2013-02-11 13:55:00,62.71,62.75,62.71,62.74,9700.0,47.0615,47.0915,47.0615,47.084,9700.0
2013-02-11 14:00:00,62.72,62.73,62.7,62.7,3300.0,47.069,47.0765,47.054,47.054,3300.0
2013-02-11 14:05:00,62.71,62.74,62.71,62.74,5200.0,47.0615,47.084,47.0615,47.084,5200.0
2013-02-11 14:10:00,62.73,62.74,62.72,62.74,3200.0,47.0765,47.084,47.069,47.084,3200.0
2013-02-11 14:15:00,62.73,62.74,62.7,62.71,11600.0,47.0765,47.084,47.054,47.0615,11600.0
2013-02-11 14:20:00,62.72,62.74,62.71,62.71,7100.0,47.069,47.084,47.0615,47.0615,7100.0
2013-02-11 14:25:00,62.71,62.72,62.7,62.72,9100.0,47.0615,47.069,47.054,47.069,9100.0
2013-02-11 14:30:00,62.73,62.73,62.7,62.72,7800.0,47.0765,47.0765,47.054,47.069,7800.0
2013-02-11 14:35:00,62.71,62.74,62.71,62.74,8600.0,47.0615,47.084,47.0615,47.084,8600.0
2013-02-11 14:40:00,62.74,62.75,62.72,62.72,6800.0,47.084,47.0915,47.069,47.069,6800.0
2013-02-11 14:45:00,62.72,62.73,62.71,62.72,8000.0,47.069,47.0765,47.0615,47.069,8000.0
2013-02-11 14:50:00,62.72,62.74,62.71,62.74,11600.0,47.069,47.084,47.0615,47.084,11600.0
2013-02-11 14:55:00,62.75,62.75,62.7,62.72,11700.0,47.0915,47.0915,47.054,47.069,11700.0
2013-02-11 15:00:00,62.72,62.76,62.72,62.75,12400.0,47.069,47.099,47.069,47.0915,12400.0
2013-02-11 15:05:00,62.74,62.75,62.73,62.74,5500.0,47.084,47.0915,47.0765,47.084,5500.0
2013-02-11 15:10:00,62.74,62.79,62.73,62.79,21900.0,47.084,47.1215,47.0765,47.1215,21900.0
2013-02-11 15:15:00,62.78,62.86,62.78,62.82,37700.0,47.114,47.174,47.114,47.144,37700.0
2013-02-11 15:20:00,62.83,62.83,62.76,62.76,12100.0,47.1515,47.1515,47.099,47.099,12100.0
2013-02-11 15:25:00,62.77,62.77,62.74,62.74,8200.0,47.1065,47.1065,47.084,47.084,8200.0
2013-02-11 15:30:00,62.74,62.76,62.73,62.76,18400.0,47.084,47.099,47.0765,47.099,18400.0
2013-02-11 15:35:00,62.76,62.76,62.73,62.75,15700.0,47.099,47.099,47.0765,47.0915,15700.0
2013-02-11 15:40:00,62.76,62.78,62.72,62.77,15400.0,47.099,47.114,47.069,47.1065,15400.0
2013-02-11 15:45:00,62.77,62.82,62.74,62.82,38200.0,47.1065,47.144,47.084,47.144,38200.0
2013-02-11 15:50:00,62.82,62.82,62.78,62.81,30900.0,47.144,47.144,47.114,47.1365,30900.0
2013-02-11 15:55:00,62.82,62.86,62.77,62.79,136800.0,47.144,47.174,47.1065,47.1215,136800.0
2013-02-12 09:30:00,62.87,62.87,62.66,62.79,34000.0,47.1815,47.1815,47.0239,47.1215,34000.0
2013-02-12 09:35:00,62.73,62.88,62.69,62.77,14200.0,47.0765,47.189,47.0465,47.1065,14200.0
2013-02-12 09:40:00,62.77,62.93,62.77,62.9,8200.0,47.1065,47.2266,47.1065,47.2041,8200.0
2013-02-12 09:45:00,62.92,62.96,62.86,62.91,10800.0,47.2191,47.2491,47.174,47.2116,10800.0
2013-02-12 09:50:00,62.9,62.94,62.88,62.94,9600.0,47.2041,47.2341,47.189,47.2341,9600.0
2013-02-12 09:55:00,62.94,62.99,62.88,62.9,7500.0,47.2341,47.2716,47.189,47.2041,7500.0
2013-02-12 10:00:00,62.9,62.99,62.9,62.96,29700.0,47.2041,47.2716,47.2041,47.2491,29700.0
2013-02-12 10:05:00,62.98,62.99,62.95,62.97,4600.0,47.2641,47.2716,47.2416,47.2566,4600.0
2013-02-12 10:10:00,62.96,62.96,62.92,62.96,6100.0,47.2491,47.2491,47.2191,47.2491,6100.0
2013-02-12 10:15:00,62.96,63.02,62.94,62.94,6700.0,47.2491,47.2941,47.2341,47.2341,6700.0
2013-02-12 10:20:00,62.95,62.95,62.91,62.95,12600.0,47.2416,47.2416,47.2116,47.2416,12600.0
2013-02-12 10:25:00,62.95,62.96,62.91,62.91,8700.0,47.2416,47.2491,47.2116,47.2116,8700.0
2013-02-12 10:30:00,62.92,62.92,62.82,62.86,26600.0,47.2191,47.2191,47.144,47.174,26600.0
2013-02-12 10:35:00,62.86,62.93,62.84,62.86,35800.0,47.174,47.2266,47.159,47.174,35800.0
2013-02-12 10:40:00,62.86,62.88,62.83,62.84,16200.0,47.174,47.189,47.1515,47.159,16200.0
2013-02-12 10:45:00,62.83,62.84,62.8,62.82,15400.0,47.1515,47.159,47.129,47.144,15400.0
2013-02-12 10:50:00,62.81,62.89,62.81,62.87,34300.0,47.1365,47.1966,47.1365,47.1815,34300.0
2013-02-12 10:55:00,62.87,62.9,62.87,62.89,5700.0,47.1815,47.2041,47.1815,47.1966,5700.0
2013-02-12 11:00:00,62.89,62.89,62.85,62.87,8800.0,47.1966,47.1966,47.1665,47.1815,8800.0
2013-02-12 11:05:00,62.88,62.94,62.88,62.94,14100.0,47.189,47.2341,47.189,47.2341,14100.0
2013-02-12 11:10:00,62.93,62.93,62.85,62.86,9700.0,47.2266,47.2266,47.1665,47.174,9700.0
2013-02-12 11:15:00,62.87,62.91,62.85,62.89,7900.0,47.1815,47.2116,47.1665,47.1966,7900.0
2013-02-12 11:20:00,62.9,62.94,62.9,62.92,6100.0,47.2041,47.2341,47.2041,47.2191,6100.0
2013-02-12 11:25:00,62.91,62.94,62.91,62.94,5400.0,47.2116,47.2341,47.2116,47.2341,5400.0
2013-02-12 11:30:00,62.93,62.97,62.91,62.97,8000.0,47.2266,47.2566,47.2116,47.2566,8000.0
2013-02-12 11:35:00,62.98,62.98,62.91,62.94,12700.0,47.2641,47.2641,47.2116,47.2341,12700.0
2013-02-12 11:40:00,62.93,62.94,62.91,62.94,4000.0,47.2266,47.2341,47.2116,47.2341,4000.0
2013-02-12 11:45:00,62.94,62.94,62.91,62.91,4800.0,47.2341,47.2341,47.2116,47.2116,4800.0
2013-02-12 11:50:00,62.92,62.92,62.89,62.89,3900.0,47.2191,47.2191,47.1966,47.1966,3900.0
2013-02-12 11:55:00,62.88,62.89,62.85,62.88,6500.0,47.189,47.1966,47.1665,47.189,6500.0
2013-02-12 12:00:00,62.89,62.91,62.88,62.89,3800.0,47.1966,47.2116,47.189,47.1966,3800.0
2013-02-12 12:05:00,62.88,62.89,62.85,62.86,6300.0,47.189,47.1966,47.1665,47.174,6300.0
2013-02-12 12:10:00,62.86,62.86,62.85,62.86,3300.0,47.174,47.174,47.1665,47.174,3300.0
2013-02-12 12:15:00,62.86,62.9,62.86,62.89,5000.0,47.174,47.2041,47.174,47.1966,5000.0
2013-02-12 12:20:00,62.89,62.9,62.87,62.89,14400.0,47.1966,47.2041,47.1815,47.1966,14400.0
2013-02-12 12:25:00,62.9,62.9,62.87,62.88,6800.0,47.2041,47.2041,47.1815,47.189,6800.0
2013-02-12 12:30:00,62.87,62.88,62.86,62.88,6700.0,47.1815,47.189,47.174,47.189,6700.0
2013-02-12 12:35:00,62.88,62.88,62.87,62.87,1400.0,47.189,47.189,47.1815,47.1815,1400.0
2013-02-12 12:40:00,62.88,62.9,62.87,62.89,10900.0,47.189,47.2041,47.1815,47.1966,10900.0
2013-02-12 12:45:00,62.89,62.91,62.88,62.91,1900.0,47.1966,47.2116,47.189,47.2116,1900.0
2013-02-12 12:50:00,62.91,62.95,62.91,62.92,9100.0,47.2116,47.2416,47.2116,47.2191,9100.0
2013-02-12 12:55:00,62.93,62.95,62.92,62.95,3400.0,47.2266,47.2416,47.2191,47.2416,3400.0
2013-02-12 13:00:00,62.95,62.98,62.95,62.95,7000.0,47.2416,47.2641,47.2416,47.2416,7000.0
2013-02-12 13:05:00,62.95,62.96,62.91,62.94,22400.0,47.2416,47.2491,47.2116,47.2341,22400.0
2013-02-12 13:10:00,62.94,62.95,62.94,62.94,4100.0,47.2341,47.2416,47.2341,47.2341,4100.0
2013-02-12 13:15:00,62.95,62.98,62.95,62.98,4500.0,47.2416,47.2641,47.2416,47.2641,4500.0
2013-02-12 13:20:00,62.99,63.04,62.99,63.03,5500.0,47.2716,47.3091,47.2716,47.3016,5500.0
2013-02-12 13:25:00,63.04,63.07,63.04,63.06,5200.0,47.3091,47.3316,47.3091,47.3241,5200.0
2013-02-12 13:30:00,63.05,63.08,63.02,63.06,28600.0,47.3166,47.3391,47.2941,47.3241,28600.0
2013-02-12 13:35:00,63.07,63.07,63.04,63.06,7100.0,47.3316,47.3316,47.3091,47.3241,7100.0
2013-02-12 13:40:00,63.06,63.07,63.05,63.06,8100.0,47.3241,47.3316,47.3166,47.3241,8100.0
2013-02-12 13:45:00,63.06,63.06,63.04,63.05,7800.0,47.3241,47.3241,47.3091,47.3166,7800.0
2013-02-12 13:50:00,63.05,63.06,63.01,63.01,13500.0,47.3166,47.3241,47.2866,47.2866,13500.0
2013-02-12 13:55:00,63.01,63.04,63.01,63.03,16000.0,47.2866,47.3091,47.2866,47.3016,16000.0
2013-02-12 14:00:00,63.03,63.07,63.02,63.07,10900.0,47.3016,47.3316,47.2941,47.3316,10900.0
2013-02-12 14:05:00,63.07,63.11,63.06,63.1,13000.0,47.3316,47.3617,47.3241,47.3542,13000.0
2013-02-12 14:10:00,63.1,63.1,63.06,63.07,9900.0,47.3542,47.3542,47.3241,47.3316,9900.0
2013-02-12 14:15:00,63.07,63.1,63.06,63.07,14400.0,47.3316,47.3542,47.3241,47.3316,14400.0
2013-02-12 14:20:00,63.07,63.08,63.01,63.01,11100.0,47.3316,47.3391,47.2866,47.2866,11100.0
2013-02-12 14:25:00,63.0,63.01,62.98,63.0,6000.0,47.2791,47.2866,47.2641,47.2791,6000.0
2013-02-12 14:30:00,63.0,63.01,62.98,63.0,7600.0,47.2791,47.2866,47.2641,47.2791,7600.0
2013-02-12 14:35:00,63.0,63.02,62.98,63.01,10800.0,47.2791,47.2941,47.2641,47.2866,10800.0
2013-02-12 14:40:00,63.01,63.06,63.0,63.06,12400.0,47.2866,47.3241,47.2791,47.3241,12400.0
2013-02-12 14:45:00,63.06,63.07,63.05,63.06,9600.0,47.3241,47.3316,47.3166,47.3241,9600.0
2013-02-12 14:50:00,63.05,63.09,63.05,63.08,15000.0,47.3166,47.3466,47.3166,47.3391,15000.0
2013-02-12 14:55:00,63.09,63.09,63.07,63.09,31100.0,47.3466,47.3466,47.3316,47.3466,31100.0
2013-02-12 15:00:00,63.08,63.11,63.08,63.09,24100.0,47.3391,47.3617,47.3391,47.3466,24100.0
2013-02-12 15:05:00,63.09,63.12,63.07,63.09,20600.0,47.3466,47.3692,47.3316,47.3466,20600.0
2013-02-12 15:10:00,63.09,63.09,63.02,63.03,12700.0,47.3466,47.3466,47.2941,47.3016,12700.0
2013-02-12 15:15:00,63.02,63.03,63.02,63.03,7500.0,47.2941,47.3016,47.2941,47.3016,7500.0
2013-02-12 15:20:00,63.03,63.03,63.0,63.03,13700.0,47.3016,47.3016,47.2791,47.3016,13700.0
2013-02-12 15:25:00,63.02,63.05,63.02,63.04,16000.0,47.2941,47.3166,47.2941,47.3091,16000.0
2013-02-12 15:30:00,63.03,63.03,63.01,63.01,8000.0,47.3016,47.3016,47.2866,47.2866,8000.0
2013-02-12 15:35:00,63.02,63.02,62.97,63.01,19500.0,47.2941,47.2941,47.2566,47.2866,19500.0
2013-02-12 15:40:00,63.01,63.01,62.98,62.98,16800.0,47.2866,47.2866,47.2641,47.2641,16800.0
2013-02-12 15:45:00,62.99,63.02,62.93,62.93,36500.0,47.2716,47.2941,47.2266,47.2266,36500.0
2013-02-12 15:50:00,62.93,63.0,62.93,62.97,23300.0,47.2266,47.2791,47.2266,47.2566,23300.0
2013-02-12 15:55:00,62.98,63.02,62.95,63.02,54100.0,47.2641,47.2941,47.2416,47.2941,54100.0
2013-02-13 09:30:00,63.21,63.26,62.91,63.25,30500.0,47.4367,47.4742,47.2116,47.4667,30500.0
2013-02-13 09:35:00,63.22,63.32,63.16,63.29,21900.0,47.4442,47.5193,47.3992,47.4967,21900.0
2013-02-13 09:40:00,63.3,63.3,63.23,63.28,13300.0,47.5042,47.5042,47.4517,47.4892,13300.0
2013-02-13 09:45:00,63.27,63.29,63.24,63.25,17800.0,47.4817,47.4967,47.4592,47.4667,17800.0
2013-02-13 09:50:00,63.24,63.35,63.23,63.35,24500.0,47.4592,47.5418,47.4517,47.5418,24500.0
2013-02-13 09:55:00,63.36,63.39,63.33,63.37,14900.0,47.5493,47.5718,47.5268,47.5568,14900.0
2013-02-13 10:00:00,63.36,63.4,63.28,63.31,16800.0,47.5493,47.5793,47.4892,47.5117,16800.0
2013-02-13 10:05:00,63.31,63.38,63.3,63.38,7500.0,47.5117,47.5643,47.5042,47.5643,7500.0
2013-02-13 10:10:00,63.39,63.45,63.39,63.43,10900.0,47.5718,47.6168,47.5718,47.6018,10900.0
2013-02-13 10:15:00,63.43,63.48,63.42,63.46,21100.0,47.6018,47.6393,47.5943,47.6243,21100.0
2013-02-13 10:20:00,63.45,63.56,63.45,63.53,21000.0,47.6168,47.6994,47.6168,47.6768,21000.0
2013-02-13 10:25:00,63.52,63.53,63.43,63.44,7900.0,47.6693,47.6768,47.6018,47.6093,7900.0
2013-02-13 10:30:00,63.43,63.46,63.38,63.44,22200.0,47.6018,47.6243,47.5643,47.6093,22200.0
2013-02-13 10:35:00,63.43,63.44,63.39,63.43,14100.0,47.6018,47.6093,47.5718,47.6018,14100.0
2013-02-13 10:40:00,63.43,63.44,63.37,63.38,23500.0,47.6018,47.6093,47.5568,47.5643,23500.0
2013-02-13 10:45:00,63.38,63.42,63.31,63.4,12900.0,47.5643,47.5943,47.5117,47.5793,12900.0
2013-02-13 10:50:00,63.41,63.41,63.37,63.37,15500.0,47.5868,47.5868,47.5568,47.5568,15500.0
2013-02-13 10:55:00,63.38,63.42,63.38,63.4,6300.0,47.5643,47.5943,47.5643,47.5793,6300.0
2013-02-13 11:00:00,63.4,63.4,63.39,63.39,8700.0,47.5793,47.5793,47.5718,47.5718,8700.0
2013-02-13 11:05:00,63.39,63.4,63.39,63.4,7500.0,47.5718,47.5793,47.5718,47.5793,7500.0
2013-02-13 11:10:00,63.41,63.42,63.39,63.41,5400.0,47.5868,47.5943,47.5718,47.5868,5400.0
2013-02-13 11:15:00,63.41,63.42,63.4,63.41,20700.0,47.5868,47.5943,47.5793,47.5868,20700.0
2013-02-13 11:20:00,63.41,63.43,63.39,63.4,25500.0,47.5868,47.6018,47.5718,47.5793,25500.0
2013-02-13 11:25:00,63.4,63.43,63.4,63.42,13300.0,47.5793,47.6018,47.5793,47.5943,13300.0
2013-02-13 11:30:00,63.42,63.42,63.39,63.39,17300.0,47.5943,47.5943,47.5718,47.5718,17300.0
2013-02-13 11:35:00,63.39,63.4,63.39,63.39,18700.0,47.5718,47.5793,47.5718,47.5718,18700.0
2013-02-13 11:40:00,63.39,63.39,63.34,63.36,12900.0,47.5718,47.5718,47.5343,47.5493,12900.0
2013-02-13 11:45:00,63.35,63.39,63.35,63.37,8300.0,47.5418,47.5718,47.5418,47.5568,8300.0
2013-02-13 11:50:00,63.36,63.39,63.34,63.35,11400.0,47.5493,47.5718,47.5343,47.5418,11400.0
2013-02-13 11:55:00,63.34,63.4,63.34,63.39,9800.0,47.5343,47.5793,47.5343,47.5718,9800.0
2013-02-13 12:00:00,63.4,63.42,63.39,63.42,11100.0,47.5793,47.5943,47.5718,47.5943,11100.0
2013-02-13 12:05:00,63.43,63.47,63.42,63.47,17000.0,47.6018,47.6318,47.5943,47.6318,17000.0
2013-02-13 12:10:00,63.48,63.49,63.46,63.49,9200.0,47.6393,47.6468,47.6243,47.6468,9200.0
2013-02-13 12:15:00,63.48,63.5,63.46,63.46,12900.0,47.6393,47.6543,47.6243,47.6243,12900.0
2013-02-13 12:20:00,63.47,63.47,63.39,63.39,4100.0,47.6318,47.6318,47.5718,47.5718,4100.0
2013-02-13 12:25:00,63.39,63.4,63.34,63.36,8000.0,47.5718,47.5793,47.5343,47.5493,8000.0
2013-02-13 12:30:00,63.37,63.41,63.37,63.41,8100.0,47.5568,47.5868,47.5568,47.5868,8100.0
2013-02-13 12:35:00,63.39,63.44,63.38,63.43,8200.0,47.5718,47.6093,47.5643,47.6018,8200.0
2013-02-13 12:40:00,63.42,63.46,63.41,63.46,15200.0,47.5943,47.6243,47.5868,47.6243,15200.0
2013-02-13 12:45:00,63.46,63.5,63.46,63.48,9000.0,47.6243,47.6543,47.6243,47.6393,9000.0
2013-02-13 12:50:00,63.48,63.49,63.46,63.49,5100.0,47.6393,47.6468,47.6243,47.6468,5100.0
2013-02-13 12:55:00,63.48,63.48,63.43,63.43,5000.0,47.6393,47.6393,47.6018,47.6018,5000.0
2013-02-13 13:00:00,63.43,63.44,63.4,63.43,7900.0,47.6018,47.6093,47.5793,47.6018,7900.0
2013-02-13 13:05:00,63.43,63.48,63.39,63.46,22300.0,47.6018,47.6393,47.5718,47.6243,22300.0
2013-02-13 13:10:00,63.46,63.47,63.45,63.46,9200.0,47.6243,47.6318,47.6168,47.6243,9200.0
2013-02-13 13:15:00,63.46,63.48,63.42,63.48,6800.0,47.6243,47.6393,47.5943,47.6393,6800.0
2013-02-13 13:20:00,63.48,63.49,63.45,63.47,10400.0,47.6393,47.6468,47.6168,47.6318,10400.0
2013-02-13 13:25:00,63.48,63.49,63.47,63.48,5900.0,47.6393,47.6468,47.6318,47.6393,5900.0
2013-02-13 13:30:00,63.47,63.48,63.46,63.46,9200.0,47.6318,47.6393,47.6243,47.6243,9200.0
2013-02-13 13:35:00,63.46,63.46,63.45,63.45,7200.0,47.6243,47.6243,47.6168,47.6168,7200.0
2013-02-13 13:40:00,63.45,63.46,63.44,63.44,4100.0,47.6168,47.6243,47.6093,47.6093,4100.0
2013-02-13 13:45:00,63.44,63.45,63.43,63.44,8200.0,47.6093,47.6168,47.6018,47.6093,8200.0
2013-02-13 13:50:00,63.44,63.44,63.43,63.43,3300.0,47.6093,47.6093,47.6018,47.6018,3300.0
2013-02-13 13:55:00,63.43,63.45,63.43,63.44,13100.0,47.6018,47.6168,47.6018,47.6093,13100.0
2013-02-13 14:00:00,63.44,63.45,63.43,63.44,9300.0,47.6093,47.6168,47.6018,47.6093,9300.0
2013-02-13 14:05:00,63.44,63.45,63.44,63.44,10400.0,47.6093,47.6168,47.6093,47.6093,10400.0
2013-02-13 14:10:00,63.44,63.45,63.43,63.44,6400.0,47.6093,47.6168,47.6018,47.6093,6400.0
2013-02-13 14:15:00,63.44,63.45,63.41,63.42,10000.0,47.6093,47.6168,47.5868,47.5943,10000.0
2013-02-13 14:20:00,63.41,63.43,63.41,63.42,9300.0,47.5868,47.6018,47.5868,47.5943,9300.0
2013-02-13 14:25:00,63.42,63.44,63.41,63.44,12200.0,47.5943,47.6093,47.5868,47.6093,12200.0
2013-02-13 14:30:00,63.43,63.44,63.41,63.41,20100.0,47.6018,47.6093,47.5868,47.5868,20100.0
2013-02-13 14:35:00,63.42,63.44,63.41,63.44,10800.0,47.5943,47.6093,47.5868,47.6093,10800.0
2013-02-13 14:40:00,63.45,63.46,63.41,63.45,14000.0,47.6168,47.6243,47.5868,47.6168,14000.0
2013-02-13 14:45:00,63.45,63.46,63.43,63.43,6800.0,47.6168,47.6243,47.6018,47.6018,6800.0
2013-02-13 14:50:00,63.44,63.44,63.42,63.42,15800.0,47.6093,47.6093,47.5943,47.5943,15800.0
2013-02-13 14:55:00,63.42,63.44,63.42,63.43,10000.0,47.5943,47.6093,47.5943,47.6018,10000.0
2013-02-13 15:00:00,63.43,63.47,63.42,63.42,21800.0,47.6018,47.6318,47.5943,47.5943,21800.0
2013-02-13 15:05:00,63.43,63.45,63.42,63.43,16800.0,47.6018,47.6168,47.5943,47.6018,16800.0
2013-02-13 15:10:00,63.43,63.46,63.42,63.42,15500.0,47.6018,47.6243,47.5943,47.5943,15500.0
2013-02-13 15:15:00,63.42,63.45,63.42,63.44,12300.0,47.5943,47.6168,47.5943,47.6093,12300.0
2013-02-13 15:20:00,63.45,63.5,63.44,63.44,17500.0,47.6168,47.6543,47.6093,47.6093,17500.0
2013-02-13 15:25:00,63.44,63.46,63.42,63.43,14300.0,47.6093,47.6243,47.5943,47.6018,14300.0
2013-02-13 15:30:00,63.43,63.45,63.42,63.43,47000.0,47.6018,47.6168,47.5943,47.6018,47000.0
2013-02-13 15:35:00,63.43,63.46,63.43,63.45,23300.0,47.6018,47.6243,47.6018,47.6168,23300.0
2013-02-13 15:40:00,63.45,63.47,63.44,63.44,25200.0,47.6168,47.6318,47.6093,47.6093,25200.0
2013-02-13 15:45:00,63.45,63.5,63.45,63.46,34300.0,47.6168,47.6543,47.6168,47.6243,34300.0
2013-02-13 15:50:00,63.46,63.49,63.46,63.48,34200.0,47.6243,47.6468,47.6243,47.6393,34200.0
2013-02-13 15:55:00,63.47,63.55,63.47,63.55,56200.0,47.6318,47.6919,47.6318,47.6919,56200.0
2013-02-14 09:30:00,63.55,63.56,63.4,63.49,50900.0,47.6919,47.6994,47.5793,47.6468,50900.0
2013-02-14 09:35:00,63.48,63.58,63.48,63.53,13000.0,47.6393,47.7144,47.6393,47.6768,13000.0
2013-02-14 09:40:00,63.53,63.58,63.51,63.55,16000.0,47.6768,47.7144,47.6618,47.6919,16000.0
2013-02-14 09:45:00,63.55,63.63,63.54,63.61,13000.0,47.6919,47.7519,47.6844,47.7369,13000.0
2013-02-14 09:50:00,63.59,63.63,63.55,63.61,12700.0,47.7219,47.7519,47.6919,47.7369,12700.0
2013-02-14 09:55:00,63.61,63.62,63.53,63.55,10900.0,47.7369,47.7444,47.6768,47.6919,10900.0
2013-02-14 10:00:00,63.55,63.61,63.54,63.57,8000.0,47.6919,47.7369,47.6844,47.7069,8000.0
2013-02-14 10:05:00,63.56,63.56,63.53,63.56,11100.0,47.6994,47.6994,47.6768,47.6994,11100.0
2013-02-14 10:10:00,63.57,63.66,63.56,63.66,31700.0,47.7069,47.7744,47.6994,47.7744,31700.0
2013-02-14 10:15:00,63.66,63.68,63.61,63.66,22100.0,47.7744,47.7894,47.7369,47.7744,22100.0
2013-02-14 10:20:00,63.62,63.68,63.6,63.62,22400.0,47.7444,47.7894,47.7294,47.7444,22400.0
2013-02-14 10:25:00,63.62,63.68,63.62,63.65,9700.0,47.7444,47.7894,47.7444,47.7669,9700.0
2013-02-14 10:30:00,63.64,63.64,63.58,63.58,6600.0,47.7594,47.7594,47.7144,47.7144,6600.0
2013-02-14 10:35:00,63.58,63.59,63.54,63.58,12800.0,47.7144,47.7219,47.6844,47.7144,12800.0
2013-02-14 10:40:00,63.59,63.74,63.59,63.74,9200.0,47.7219,47.8344,47.7219,47.8344,9200.0
2013-02-14 10:45:00,63.74,63.78,63.72,63.74,17300.0,47.8344,47.8645,47.8194,47.8344,17300.0
2013-02-14 10:50:00,63.72,63.72,63.66,63.69,9000.0,47.8194,47.8194,47.7744,47.7969,9000.0
2013-02-14 10:55:00,63.69,63.73,63.67,63.73,6200.0,47.7969,47.8269,47.7819,47.8269,6200.0
2013-02-14 11:00:00,63.74,63.74,63.69,63.69,8400.0,47.8344,47.8344,47.7969,47.7969,8400.0
2013-02-14 11:05:00,63.69,63.69,63.63,63.63,7000.0,47.7969,47.7969,47.7519,47.7519,7000.0
2013-02-14 11:10:00,63.63,63.64,63.61,63.61,4500.0,47.7519,47.7594,47.7369,47.7369,4500.0
2013-02-14 11:15:00,63.62,63.62,63.57,63.58,11000.0,47.7444,47.7444,47.7069,47.7144,11000.0
2013-02-14 11:20:00,63.57,63.58,63.55,63.57,16800.0,47.7069,47.7144,47.6919,47.7069,16800.0
2013-02-14 11:25:00,63.57,63.59,63.56,63.57,4400.0,47.7069,47.7219,47.6994,47.7069,4400.0
2013-02-14 11:30:00,63.56,63.59,63.55,63.55,8000.0,47.6994,47.7219,47.6919,47.6919,8000.0
2013-02-14 11:35:00,63.55,63.55,63.48,63.48,8300.0,47.6919,47.6919,47.6393,47.6393,8300.0
2013-02-14 11:40:00,63.47,63.52,63.46,63.5,19300.0,47.6318,47.6693,47.6243,47.6543,19300.0
2013-02-14 11:45:00,63.51,63.56,63.51,63.56,6000.0,47.6618,47.6994,47.6618,47.6994,6000.0
2013-02-14 11:50:00,63.54,63.59,63.54,63.59,3300.0,47.6844,47.7219,47.6844,47.7219,3300.0
2013-02-14 11:55:00,63.58,63.59,63.58,63.59,1700.0,47.7144,47.7219,47.7144,47.7219,1700.0
2013-02-14 12:00:00,63.58,63.58,63.56,63.57,5400.0,47.7144,47.7144,47.6994,47.7069,5400.0
2013-02-14 12:05:00,63.57,63.57,63.53,63.54,4600.0,47.7069,47.7069,47.6768,47.6844,4600.0
2013-02-14 12:10:00,63.55,63.57,63.51,63.54,12300.0,47.6919,47.7069,47.6618,47.6844,12300.0
2013-02-14 12:15:00,63.53,63.64,63.52,63.62,18000.0,47.6768,47.7594,47.6693,47.7444,18000.0
2013-02-14 12:20:00,63.61,63.65,63.58,63.65,11500.0,47.7369,47.7669,47.7144,47.7669,11500.0
2013-02-14 12:25:00,63.65,63.75,63.65,63.74,21000.0,47.7669,47.842,47.7669,47.8344,21000.0
2013-02-14 12:30:00,63.74,63.75,63.61,63.69,26900.0,47.8344,47.842,47.7369,47.7969,26900.0
2013-02-14 12:35:00,63.67,63.72,63.66,63.72,13800.0,47.7819,47.8194,47.7744,47.8194,13800.0
2013-02-14 12:40:00,63.71,63.77,63.71,63.75,10100.0,47.8119,47.857,47.8119,47.842,10100.0
2013-02-14 12:45:00,63.76,63.82,63.75,63.82,11300.0,47.8495,47.8945,47.842,47.8945,11300.0
2013-02-14 12:50:00,63.82,63.83,63.8,63.8,10800.0,47.8945,47.902,47.8795,47.8795,10800.0
2013-02-14 12:55:00,63.8,63.87,63.8,63.85,13200.0,47.8795,47.932,47.8795,47.917,13200.0
2013-02-14 13:00:00,63.85,63.85,63.84,63.85,7600.0,47.917,47.917,47.9095,47.917,7600.0
2013-02-14 13:05:00,63.85,63.86,63.81,63.84,9900.0,47.917,47.9245,47.887,47.9095,9900.0
2013-02-14 13:10:00,63.84,63.87,63.76,63.76,8000.0,47.9095,47.932,47.8495,47.8495,8000.0
2013-02-14 13:15:00,63.76,63.76,63.71,63.72,4000.0,47.8495,47.8495,47.8119,47.8194,4000.0
2013-02-14 13:20:00,63.7,63.71,63.68,63.68,6600.0,47.8044,47.8119,47.7894,47.7894,6600.0
2013-02-14 13:25:00,63.68,63.68,63.61,63.62,6200.0,47.7894,47.7894,47.7369,47.7444,6200.0
2013-02-14 13:30:00,63.62,63.67,63.62,63.66,8300.0,47.7444,47.7819,47.7444,47.7744,8300.0
2013-02-14 13:35:00,63.67,63.67,63.62,63.62,6600.0,47.7819,47.7819,47.7444,47.7444,6600.0
2013-02-14 13:40:00,63.62,63.66,63.62,63.66,4200.0,47.7444,47.7744,47.7444,47.7744,4200.0
2013-02-14 13:45:00,63.65,63.65,63.62,63.63,4500.0,47.7669,47.7669,47.7444,47.7519,4500.0
2013-02-14 13:50:00,63.63,63.66,63.63,63.65,8700.0,47.7519,47.7744,47.7519,47.7669,8700.0
2013-02-14 13:55:00,63.65,63.67,63.64,63.65,7600.0,47.7669,47.7819,47.7594,47.7669,7600.0
2013-02-14 14:00:00,63.65,63.69,63.65,63.68,5900.0,47.7669,47.7969,47.7669,47.7894,5900.0
2013-02-14 14:05:00,63.67,63.72,63.65,63.72,12200.0,47.7819,47.8194,47.7669,47.8194,12200.0
2013-02-14 14:10:00,63.73,63.74,63.68,63.68,6600.0,47.8269,47.8344,47.7894,47.7894,6600.0
2013-02-14 14:15:00,63.68,63.7,63.68,63.7,2600.0,47.7894,47.8044,47.7894,47.8044,2600.0
2013-02-14 14:20:00,63.7,63.72,63.7,63.71,7600.0,47.8044,47.8194,47.8044,47.8119,7600.0
2013-02-14 14:25:00,63.72,63.72,63.69,63.69,8200.0,47.8194,47.8194,47.7969,47.7969,8200.0
2013-02-14 14:30:00,63.69,63.69,63.65,63.65,13100.0,47.7969,47.7969,47.7669,47.7669,13100.0
2013-02-14 14:35:00,63.64,63.65,63.6,63.61,30000.0,47.7594,47.7669,47.7294,47.7369,30000.0
2013-02-14 14:40:00,63.61,63.63,63.58,63.63,19100.0,47.7369,47.7519,47.7144,47.7519,19100.0
2013-02-14 14:45:00,63.62,63.62,63.6,63.6,8900.0,47.7444,47.7444,47.7294,47.7294,8900.0
2013-02-14 14:50:00,63.6,63.61,63.57,63.58,10600.0,47.7294,47.7369,47.7069,47.7144,10600.0
2013-02-14 14:55:00,63.59,63.61,63.59,63.6,6100.0,47.7219,47.7369,47.7219,47.7294,6100.0
2013-02-14 15:00:00,63.61,63.65,63.61,63.62,7600.0,47.7369,47.7669,47.7369,47.7444,7600.0
2013-02-14 15:05:00,63.61,63.65,63.6,63.65,7200.0,47.7369,47.7669,47.7294,47.7669,7200.0
2013-02-14 15:10:00,63.64,63.69,63.6,63.61,23000.0,47.7594,47.7969,47.7294,47.7369,23000.0
2013-02-14 15:15:00,63.62,63.62,63.54,63.55,31100.0,47.7444,47.7444,47.6844,47.6919,31100.0
2013-02-14 15:20:00,63.55,63.59,63.54,63.56,27700.0,47.6919,47.7219,47.6844,47.6994,27700.0
2013-02-14 15:25:00,63.57,63.63,63.56,63.63,14900.0,47.7069,47.7519,47.6994,47.7519,14900.0
2013-02-14 15:30:00,63.64,63.67,63.61,63.61,15500.0,47.7594,47.7819,47.7369,47.7369,15500.0
2013-02-14 15:35:00,63.61,63.66,63.61,63.65,21900.0,47.7369,47.7744,47.7369,47.7669,21900.0
2013-02-14 15:40:00,63.65,63.67,63.6,63.6,11600.0,47.7669,47.7819,47.7294,47.7294,11600.0
2013-02-14 15:45:00,63.6,63.66,63.6,63.65,21800.0,47.7294,47.7744,47.7294,47.7669,21800.0
2013-02-14 15:50:00,63.66,63.67,63.65,63.67,30900.0,47.7744,47.7819,47.7669,47.7819,30900.0
2013-02-14 15:55:00,63.67,63.7,63.65,63.7,67500.0,47.7819,47.8044,47.7669,47.8044,67500.0
2013-02-15 09:30:00,63.87,64.0,63.8,64.0,325500.0,47.932,48.0296,47.8795,48.0296,325500.0
2013-02-15 09:35:00,63.98,64.01,63.91,64.01,25500.0,48.0146,48.0371,47.962,48.0371,25500.0
2013-02-15 09:40:00,64.02,64.13,63.99,64.05,26900.0,48.0446,48.1271,48.0221,48.0671,26900.0
2013-02-15 09:45:00,64.04,64.06,63.98,64.0,7700.0,48.0596,48.0746,48.0146,48.0296,7700.0
2013-02-15 09:50:00,64.0,64.0,63.88,63.89,15100.0,48.0296,48.0296,47.9395,47.947,15100.0
2013-02-15 09:55:00,63.88,63.89,63.85,63.85,11900.0,47.9395,47.947,47.917,47.917,11900.0
2013-02-15 10:00:00,63.85,63.95,63.85,63.95,12100.0,47.917,47.992,47.917,47.992,12100.0
2013-02-15 10:05:00,63.96,63.96,63.85,63.86,11800.0,47.9995,47.9995,47.917,47.9245,11800.0
2013-02-15 10:10:00,63.86,63.86,63.78,63.79,15500.0,47.9245,47.9245,47.8645,47.872,15500.0
2013-02-15 10:15:00,63.78,63.78,63.73,63.77,8600.0,47.8645,47.8645,47.8269,47.857,8600.0
2013-02-15 10:20:00,63.78,63.78,63.65,63.67,13200.0,47.8645,47.8645,47.7669,47.7819,13200.0
2013-02-15 10:25:00,63.68,63.68,63.65,63.67,7000.0,47.7894,47.7894,47.7669,47.7819,7000.0
2013-02-15 10:30:00,63.66,63.66,63.61,63.65,11600.0,47.7744,47.7744,47.7369,47.7669,11600.0
2013-02-15 10:35:00,63.66,63.67,63.63,63.65,9800.0,47.7744,47.7819,47.7519,47.7669,9800.0
2013-02-15 10:40:00,63.64,63.64,63.58,63.62,13700.0,47.7594,47.7594,47.7144,47.7444,13700.0
2013-02-15 10:45:00,63.61,63.68,63.61,63.67,15500.0,47.7369,47.7894,47.7369,47.7819,15500.0
2013-02-15 10:50:00,63.65,63.66,63.62,63.63,22700.0,47.7669,47.7744,47.7444,47.7519,22700.0
2013-02-15 10:55:00,63.63,63.71,63.63,63.7,9700.0,47.7519,47.8119,47.7519,47.8044,9700.0
2013-02-15 11:00:00,63.7,63.71,63.69,63.7,8800.0,47.8044,47.8119,47.7969,47.8044,8800.0
2013-02-15 11:05:00,63.72,63.72,63.7,63.71,5600.0,47.8194,47.8194,47.8044,47.8119,5600.0
2013-02-15 11:10:00,63.71,63.74,63.71,63.72,12400.0,47.8119,47.8344,47.8119,47.8194,12400.0
2013-02-15 11:15:00,63.72,63.74,63.69,63.69,5100.0,47.8194,47.8344,47.7969,47.7969,5100.0
2013-02-15 11:20:00,63.69,63.69,63.61,63.62,9100.0,47.7969,47.7969,47.7369,47.7444,9100.0
2013-02-15 11:25:00,63.61,63.65,63.56,63.57,13700.0,47.7369,47.7669,47.6994,47.7069,13700.0
2013-02-15 11:30:00,63.57,63.59,63.54,63.57,13500.0,47.7069,47.7219,47.6844,47.7069,13500.0
2013-02-15 11:35:00,63.57,63.57,63.52,63.52,7300.0,47.7069,47.7069,47.6693,47.6693,7300.0
2013-02-15 11:40:00,63.52,63.52,63.44,63.48,10900.0,47.6693,47.6693,47.6093,47.6393,10900.0
2013-02-15 11:45:00,63.49,63.52,63.49,63.51,10300.0,47.6468,47.6693,47.6468,47.6618,10300.0
2013-02-15 11:50:00,63.51,63.53,63.5,63.52,5200.0,47.6618,47.6768,47.6543,47.6693,5200.0
2013-02-15 11:55:00,63.54,63.54,63.52,63.53,5200.0,47.6844,47.6844,47.6693,47.6768,5200.0
2013-02-15 12:00:00,63.53,63.55,63.52,63.54,8300.0,47.6768,47.6919,47.6693,47.6844,8300.0
2013-02-15 12:05:00,63.55,63.55,63.48,63.48,7900.0,47.6919,47.6919,47.6393,47.6393,7900.0
2013-02-15 12:10:00,63.47,63.48,63.44,63.46,11600.0,47.6318,47.6393,47.6093,47.6243,11600.0
2013-02-15 12:15:00,63.47,63.47,63.42,63.43,11700.0,47.6318,47.6318,47.5943,47.6018,11700.0
2013-02-15 12:20:00,63.43,63.46,63.43,63.43,10900.0,47.6018,47.6243,47.6018,47.6018,10900.0
2013-02-15 12:25:00,63.44,63.45,63.41,63.44,4500.0,47.6093,47.6168,47.5868,47.6093,4500.0
2013-02-15 12:30:00,63.44,63.45,63.43,63.44,7000.0,47.6093,47.6168,47.6018,47.6093,7000.0
2013-02-15 12:35:00,63.45,63.45,63.44,63.44,6700.0,47.6168,47.6168,47.6093,47.6093,6700.0
2013-02-15 12:40:00,63.45,63.48,63.44,63.47,10000.0,47.6168,47.6393,47.6093,47.6318,10000.0
2013-02-15 12:45:00,63.48,63.5,63.47,63.49,4900.0,47.6393,47.6543,47.6318,47.6468,4900.0
2013-02-15 12:50:00,63.48,63.5,63.47,63.5,2700.0,47.6393,47.6543,47.6318,47.6543,2700.0
2013-02-15 12:55:00,63.5,63.5,63.48,63.49,5900.0,47.6543,47.6543,47.6393,47.6468,5900.0
2013-02-15 13:00:00,63.49,63.53,63.48,63.52,6500.0,47.6468,47.6768,47.6393,47.6693,6500.0
2013-02-15 13:05:00,63.53,63.53,63.51,63.51,6300.0,47.6768,47.6768,47.6618,47.6618,6300.0
2013-02-15 13:10:00,63.51,63.52,63.5,63.51,18800.0,47.6618,47.6693,47.6543,47.6618,18800.0
2013-02-15 13:15:00,63.51,63.53,63.51,63.53,8700.0,47.6618,47.6768,47.6618,47.6768,8700.0
2013-02-15 13:20:00,63.52,63.52,63.46,63.46,13500.0,47.6693,47.6693,47.6243,47.6243,13500.0
2013-02-15 13:25:00,63.46,63.48,63.46,63.47,4700.0,47.6243,47.6393,47.6243,47.6318,4700.0
2013-02-15 13:30:00,63.48,63.51,63.48,63.51,7000.0,47.6393,47.6618,47.6393,47.6618,7000.0
2013-02-15 13:35:00,63.51,63.51,63.47,63.49,9900.0,47.6618,47.6618,47.6318,47.6468,9900.0
2013-02-15 13:40:00,63.49,63.51,63.47,63.48,10500.0,47.6468,47.6618,47.6318,47.6393,10500.0
2013-02-15 13:45:00,63.47,63.47,63.42,63.47,20100.0,47.6318,47.6318,47.5943,47.6318,20100.0
2013-02-15 13:50:00,63.47,63.51,63.47,63.49,11600.0,47.6318,47.6618,47.6318,47.6468,11600.0
2013-02-15 13:55:00,63.5,63.51,63.5,63.51,8700.0,47.6543,47.6618,47.6543,47.6618,8700.0
2013-02-15 14:00:00,63.51,63.53,63.48,63.49,12100.0,47.6618,47.6768,47.6393,47.6468,12100.0
2013-02-15 14:05:00,63.49,63.49,63.45,63.45,11800.0,47.6468,47.6468,47.6168,47.6168,11800.0
2013-02-15 14:10:00,63.45,63.45,63.4,63.42,16200.0,47.6168,47.6168,47.5793,47.5943,16200.0
2013-02-15 14:15:00,63.41,63.43,63.34,63.34,16500.0,47.5868,47.6018,47.5343,47.5343,16500.0
2013-02-15 14:20:00,63.33,63.42,63.33,63.39,19900.0,47.5268,47.5943,47.5268,47.5718,19900.0
2013-02-15 14:25:00,63.39,63.4,63.34,63.35,12800.0,47.5718,47.5793,47.5343,47.5418,12800.0
2013-02-15 14:30:00,63.36,63.44,63.35,63.43,13400.0,47.5493,47.6093,47.5418,47.6018,13400.0
2013-02-15 14:35:00,63.43,63.43,63.37,63.4,13900.0,47.6018,47.6018,47.5568,47.5793,13900.0
2013-02-15 14:40:00,63.41,63.42,63.31,63.32,6700.0,47.5868,47.5943,47.5117,47.5193,6700.0
2013-02-15 14:45:00,63.32,63.36,63.31,63.32,13300.0,47.5193,47.5493,47.5117,47.5193,13300.0
2013-02-15 14:50:00,63.32,63.39,63.32,63.39,12200.0,47.5193,47.5718,47.5193,47.5718,12200.0
2013-02-15 14:55:00,63.39,63.39,63.37,63.38,8400.0,47.5718,47.5718,47.5568,47.5643,8400.0
2013-02-15 15:00:00,63.37,63.42,63.37,63.4,13300.0,47.5568,47.5943,47.5568,47.5793,13300.0
2013-02-15 15:05:00,63.39,63.41,63.35,63.41,12300.0,47.5718,47.5868,47.5418,47.5868,12300.0
2013-02-15 15:10:00,63.41,63.41,63.38,63.41,12500.0,47.5868,47.5868,47.5643,47.5868,12500.0
2013-02-15 15:15:00,63.41,63.46,63.4,63.43,12400.0,47.5868,47.6243,47.5793,47.6018,12400.0
2013-02-15 15:20:00,63.44,63.45,63.43,63.43,17700.0,47.6093,47.6168,47.6018,47.6018,17700.0
2013-02-15 15:25:00,63.42,63.43,63.4,63.4,18600.0,47.5943,47.6018,47.5793,47.5793,18600.0
2013-02-15 15:30:00,63.39,63.41,63.38,63.38,19100.0,47.5718,47.5868,47.5643,47.5643,19100.0
2013-02-15 15:35:00,63.38,63.42,63.37,63.39,35600.0,47.5643,47.5943,47.5568,47.5718,35600.0
2013-02-15 15:40:00,63.39,63.41,63.38,63.4,38200.0,47.5718,47.5868,47.5643,47.5793,38200.0
2013-02-15 15:45:00,63.39,63.41,63.35,63.37,56800.0,47.5718,47.5868,47.5418,47.5568,56800.0
2013-02-15 15:50:00,63.37,63.39,63.35,63.35,41900.0,47.5568,47.5718,47.5418,47.5418,41900.0
2013-02-15 15:55:00,63.35,63.4,63.24,63.27,326900.0,47.5418,47.5793,47.4592,47.4817,326900.0
2013-02-19 09:30:00,64.74,64.74,64.24,64.65,122500.0,48.5849,48.5849,48.2097,48.5174,122500.0
2013-02-19 09:35:00,64.58,64.6,64.32,64.34,89800.0,48.4648,48.4798,48.2697,48.2847,89800.0
2013-02-19 09:40:00,64.29,64.31,64.1,64.21,44900.0,48.2472,48.2622,48.1046,48.1872,44900.0
2013-02-19 09:45:00,64.17,64.34,64.17,64.25,46400.0,48.1571,48.2847,48.1571,48.2172,46400.0
2013-02-19 09:50:00,64.26,64.39,64.21,64.35,58000.0,48.2247,48.3222,48.1872,48.2922,58000.0
2013-02-19 09:55:00,64.34,64.4,64.3,64.31,15500.0,48.2847,48.3298,48.2547,48.2622,15500.0
2013-02-19 10:00:00,64.3,64.43,64.27,64.41,50100.0,48.2547,48.3523,48.2322,48.3373,50100.0
2013-02-19 10:05:00,64.42,64.43,64.18,64.22,34500.0,48.3448,48.3523,48.1646,48.1947,34500.0
2013-02-19 10:10:00,64.22,64.26,64.18,64.19,9800.0,48.1947,48.2247,48.1646,48.1722,9800.0
2013-02-19 10:15:00,64.2,64.22,64.1,64.11,53200.0,48.1797,48.1947,48.1046,48.1121,53200.0
2013-02-19 10:20:00,64.11,64.16,64.09,64.13,32900.0,48.1121,48.1496,48.0971,48.1271,32900.0
2013-02-19 10:25:00,64.15,64.18,64.14,64.16,15800.0,48.1421,48.1646,48.1346,48.1496,15800.0
2013-02-19 10:30:00,64.16,64.19,64.09,64.09,22200.0,48.1496,48.1722,48.0971,48.0971,22200.0
2013-02-19 10:35:00,64.08,64.09,63.99,64.04,26500.0,48.0896,48.0971,48.0221,48.0596,26500.0
2013-02-19 10:40:00,64.04,64.04,64.0,64.01,22300.0,48.0596,48.0596,48.0296,48.0371,22300.0
2013-02-19 10:45:00,64.02,64.11,64.02,64.1,29600.0,48.0446,48.1121,48.0446,48.1046,29600.0
2013-02-19 10:50:00,64.1,64.11,64.03,64.05,21400.0,48.1046,48.1121,48.0521,48.0671,21400.0
2013-02-19 10:55:00,64.04,64.09,64.04,64.09,22500.0,48.0596,48.0971,48.0596,48.0971,22500.0
2013-02-19 11:00:00,64.08,64.12,64.08,64.1,121100.0,48.0896,48.1196,48.0896,48.1046,121100.0
2013-02-19 11:05:00,64.11,64.12,64.1,64.12,8900.0,48.1121,48.1196,48.1046,48.1196,8900.0
2013-02-19 11:10:00,64.12,64.13,64.1,64.12,18200.0,48.1196,48.1271,48.1046,48.1196,18200.0
2013-02-19 11:15:00,64.12,64.14,64.12,64.13,7400.0,48.1196,48.1346,48.1196,48.1271,7400.0
2013-02-19 11:20:00,64.14,64.18,64.13,64.18,10900.0,48.1346,48.1646,48.1271,48.1646,10900.0
2013-02-19 11:25:00,64.18,64.22,64.17,64.21,33200.0,48.1646,48.1947,48.1571,48.1872,33200.0
2013-02-19 11:30:00,64.2,64.2,64.13,64.15,22500.0,48.1797,48.1797,48.1271,48.1421,22500.0
2013-02-19 11:35:00,64.14,64.16,64.12,64.16,13700.0,48.1346,48.1496,48.1196,48.1496,13700.0
2013-02-19 11:40:00,64.16,64.19,64.15,64.18,16000.0,48.1496,48.1722,48.1421,48.1646,16000.0
2013-02-19 11:45:00,64.19,64.21,64.18,64.21,17000.0,48.1722,48.1872,48.1646,48.1872,17000.0
2013-02-19 11:50:00,64.2,64.21,64.17,64.2,29400.0,48.1797,48.1872,48.1571,48.1797,29400.0
2013-02-19 11:55:00,64.2,64.23,64.18,64.19,25400.0,48.1797,48.2022,48.1646,48.1722,25400.0
2013-02-19 12:00:00,64.19,64.19,64.15,64.15,10800.0,48.1722,48.1722,48.1421,48.1421,10800.0
2013-02-19 12:05:00,64.15,64.15,64.06,64.07,12400.0,48.1421,48.1421,48.0746,48.0821,12400.0
2013-02-19 12:10:00,64.08,64.08,64.06,64.07,7300.0,48.0896,48.0896,48.0746,48.0821,7300.0
2013-02-19 12:15:00,64.07,64.08,64.06,64.07,7700.0,48.0821,48.0896,48.0746,48.0821,7700.0
2013-02-19 12:20:00,64.08,64.14,64.08,64.14,15300.0,48.0896,48.1346,48.0896,48.1346,15300.0
2013-02-19 12:25:00,64.14,64.24,64.14,64.24,51600.0,48.1346,48.2097,48.1346,48.2097,51600.0
2013-02-19 12:30:00,64.24,64.26,64.23,64.25,25000.0,48.2097,48.2247,48.2022,48.2172,25000.0
2013-02-19 12:35:00,64.24,64.26,64.24,64.26,8400.0,48.2097,48.2247,48.2097,48.2247,8400.0
2013-02-19 12:40:00,64.26,64.31,64.25,64.29,164600.0,48.2247,48.2622,48.2172,48.2472,164600.0
2013-02-19 12:45:00,64.3,64.3,64.29,64.3,5400.0,48.2547,48.2547,48.2472,48.2547,5400.0
2013-02-19 12:50:00,64.3,64.3,64.29,64.29,9200.0,48.2547,48.2547,48.2472,48.2472,9200.0
2013-02-19 12:55:00,64.29,64.3,64.29,64.3,17700.0,48.2472,48.2547,48.2472,48.2547,17700.0
2013-02-19 13:00:00,64.29,64.3,64.29,64.29,20300.0,48.2472,48.2547,48.2472,48.2472,20300.0
2013-02-19 13:05:00,64.3,64.3,64.29,64.29,9000.0,48.2547,48.2547,48.2472,48.2472,9000.0
2013-02-19 13:10:00,64.3,64.3,64.29,64.29,6500.0,48.2547,48.2547,48.2472,48.2472,6500.0
2013-02-19 13:15:00,64.29,64.3,64.29,64.29,11500.0,48.2472,48.2547,48.2472,48.2472,11500.0
2013-02-19 13:20:00,64.3,64.31,64.28,64.3,77500.0,48.2547,48.2622,48.2397,48.2547,77500.0
2013-02-19 13:25:00,64.31,64.34,64.3,64.34,17700.0,48.2622,48.2847,48.2547,48.2847,17700.0
2013-02-19 13:30:00,64.34,64.35,64.34,64.34,10200.0,48.2847,48.2922,48.2847,48.2847,10200.0
2013-02-19 13:35:00,64.34,64.39,64.34,64.36,20100.0,48.2847,48.3222,48.2847,48.2997,20100.0
2013-02-19 13:40:00,64.36,64.36,64.34,64.35,11700.0,48.2997,48.2997,48.2847,48.2922,11700.0
2013-02-19 13:45:00,64.34,64.35,64.34,64.34,11400.0,48.2847,48.2922,48.2847,48.2847,11400.0
2013-02-19 13:50:00,64.34,64.37,64.34,64.35,15400.0,48.2847,48.3072,48.2847,48.2922,15400.0
2013-02-19 13:55:00,64.35,64.38,64.35,64.37,22000.0,48.2922,48.3147,48.2922,48.3072,22000.0
2013-02-19 14:00:00,64.37,64.4,64.34,64.38,29300.0,48.3072,48.3298,48.2847,48.3147,29300.0
2013-02-19 14:05:00,64.37,64.41,64.35,64.38,27000.0,48.3072,48.3373,48.2922,48.3147,27000.0
2013-02-19 14:10:00,64.37,64.37,64.34,64.36,10900.0,48.3072,48.3072,48.2847,48.2997,10900.0
2013-02-19 14:15:00,64.35,64.37,64.34,64.35,15300.0,48.2922,48.3072,48.2847,48.2922,15300.0
2013-02-19 14:20:00,64.36,64.37,64.34,64.34,16400.0,48.2997,48.3072,48.2847,48.2847,16400.0
2013-02-19 14:25:00,64.34,64.36,64.34,64.34,13200.0,48.2847,48.2997,48.2847,48.2847,13200.0
2013-02-19 14:30:00,64.34,64.37,64.34,64.36,17900.0,48.2847,48.3072,48.2847,48.2997,17900.0
2013-02-19 14:35:00,64.36,64.38,64.31,64.34,25100.0,48.2997,48.3147,48.2622,48.2847,25100.0
2013-02-19 14:40:00,64.34,64.34,64.24,64.24,23200.0,48.2847,48.2847,48.2097,48.2097,23200.0
2013-02-19 14:45:00,64.25,64.25,64.19,64.19,20900.0,48.2172,48.2172,48.1722,48.1722,20900.0
2013-02-19 14:50:00,64.2,64.2,64.1,64.11,33600.0,48.1797,48.1797,48.1046,48.1121,33600.0
2013-02-19 14:55:00,64.11,64.19,64.11,64.18,21200.0,48.1121,48.1722,48.1121,48.1646,21200.0
2013-02-19 15:00:00,64.18,64.23,64.16,64.21,23400.0,48.1646,48.2022,48.1496,48.1872,23400.0
2013-02-19 15:05:00,64.21,64.25,64.19,64.23,22100.0,48.1872,48.2172,48.1722,48.2022,22100.0
2013-02-19 15:10:00,64.23,64.27,64.23,64.27,20500.0,48.2022,48.2322,48.2022,48.2322,20500.0
2013-02-19 15:15:00,64.27,64.27,64.24,64.25,53600.0,48.2322,48.2322,48.2097,48.2172,53600.0
2013-02-19 15:20:00,64.25,64.29,64.24,64.28,39300.0,48.2172,48.2472,48.2097,48.2397,39300.0
2013-02-19 15:25:00,64.28,64.29,64.21,64.22,22800.0,48.2397,48.2472,48.1872,48.1947,22800.0
2013-02-19 15:30:00,64.22,64.25,64.2,64.22,32800.0,48.1947,48.2172,48.1797,48.1947,32800.0
2013-02-19 15:35:00,64.22,64.23,64.16,64.18,48200.0,48.1947,48.2022,48.1496,48.1646,48200.0
2013-02-19 15:40:00,64.18,64.23,64.17,64.17,69500.0,48.1646,48.2022,48.1571,48.1571,69500.0
2013-02-19 15:45:00,64.17,64.22,64.15,64.17,87300.0,48.1571,48.1947,48.1421,48.1571,87300.0
2013-02-19 15:50:00,64.18,64.18,64.14,64.14,90500.0,48.1646,48.1646,48.1346,48.1346,90500.0
2013-02-19 15:55:00,64.14,64.21,64.14,64.19,181500.0,48.1346,48.1872,48.1346,48.1722,181500.0
2013-02-20 09:30:00,64.02,64.14,63.9,63.9,59400.0,48.0446,48.1346,47.9545,47.9545,59400.0
2013-02-20 09:35:00,63.88,63.92,63.72,63.9,11200.0,47.9395,47.9695,47.8194,47.9545,11200.0
2013-02-20 09:40:00,63.91,64.01,63.79,63.84,19400.0,47.962,48.0371,47.872,47.9095,19400.0
2013-02-20 09:45:00,63.83,63.97,63.83,63.94,13000.0,47.902,48.0071,47.902,47.9845,13000.0
2013-02-20 09:50:00,63.94,63.99,63.86,63.87,19800.0,47.9845,48.0221,47.9245,47.932,19800.0
2013-02-20 09:55:00,63.89,63.91,63.85,63.9,17000.0,47.947,47.962,47.917,47.9545,17000.0
2013-02-20 10:00:00,63.9,63.96,63.9,63.96,15700.0,47.9545,47.9995,47.9545,47.9995,15700.0
2013-02-20 10:05:00,63.98,64.01,63.96,63.98,15500.0,48.0146,48.0371,47.9995,48.0146,15500.0
2013-02-20 10:10:00,63.98,64.06,63.96,64.03,10900.0,48.0146,48.0746,47.9995,48.0521,10900.0
2013-02-20 10:15:00,64.04,64.13,64.03,64.12,8600.0,48.0596,48.1271,48.0521,48.1196,8600.0
2013-02-20 10:20:00,64.13,64.18,64.12,64.14,15600.0,48.1271,48.1646,48.1196,48.1346,15600.0
2013-02-20 10:25:00,64.14,64.2,64.13,64.14,21200.0,48.1346,48.1797,48.1271,48.1346,21200.0
2013-02-20 10:30:00,64.14,64.18,64.11,64.14,22400.0,48.1346,48.1646,48.1121,48.1346,22400.0
2013-02-20 10:35:00,64.14,64.2,64.14,64.15,33000.0,48.1346,48.1797,48.1346,48.1421,33000.0
2013-02-20 10:40:00,64.13,64.14,64.1,64.14,8800.0,48.1271,48.1346,48.1046,48.1346,8800.0
2013-02-20 10:45:00,64.14,64.16,64.1,64.11,13400.0,48.1346,48.1496,48.1046,48.1121,13400.0
2013-02-20 10:50:00,64.11,64.14,64.09,64.14,8300.0,48.1121,48.1346,48.0971,48.1346,8300.0
2013-02-20 10:55:00,64.15,64.15,64.08,64.14,8600.0,48.1421,48.1421,48.0896,48.1346,8600.0
2013-02-20 11:00:00,64.13,64.14,64.03,64.05,15500.0,48.1271,48.1346,48.0521,48.0671,15500.0
2013-02-20 11:05:00,64.05,64.08,64.0,64.03,30900.0,48.0671,48.0896,48.0296,48.0521,30900.0
2013-02-20 11:10:00,64.02,64.02,63.94,63.95,15700.0,48.0446,48.0446,47.9845,47.992,15700.0
2013-02-20 11:15:00,63.94,64.01,63.91,63.98,15900.0,47.9845,48.0371,47.962,48.0146,15900.0
2013-02-20 11:20:00,63.97,64.01,63.96,63.99,13000.0,48.0071,48.0371,47.9995,48.0221,13000.0
2013-02-20 11:25:00,63.98,63.98,63.83,63.84,17300.0,48.0146,48.0146,47.902,47.9095,17300.0
2013-02-20 11:30:00,63.83,63.88,63.8,63.88,14400.0,47.902,47.9395,47.8795,47.9395,14400.0
2013-02-20 11:35:00,63.87,63.88,63.74,63.75,9500.0,47.932,47.9395,47.8344,47.842,9500.0
2013-02-20 11:40:00,63.74,63.76,63.72,63.73,7200.0,47.8344,47.8495,47.8194,47.8269,7200.0
2013-02-20 11:45:00,63.74,63.8,63.74,63.79,9700.0,47.8344,47.8795,47.8344,47.872,9700.0
2013-02-20 11:50:00,63.8,63.82,63.75,63.76,4700.0,47.8795,47.8945,47.842,47.8495,4700.0
2013-02-20 11:55:00,63.76,63.77,63.73,63.75,10500.0,47.8495,47.857,47.8269,47.842,10500.0
2013-02-20 12:00:00,63.74,63.75,63.72,63.75,9000.0,47.8344,47.842,47.8194,47.842,9000.0
2013-02-20 12:05:00,63.76,63.82,63.76,63.81,9100.0,47.8495,47.8945,47.8495,47.887,9100.0
2013-02-20 12:10:00,63.81,63.85,63.81,63.85,5500.0,47.887,47.917,47.887,47.917,5500.0
2013-02-20 12:15:00,63.86,63.87,63.83,63.83,13200.0,47.9245,47.932,47.902,47.902,13200.0
2013-02-20 12:20:00,63.84,63.87,63.84,63.86,4900.0,47.9095,47.932,47.9095,47.9245,4900.0
2013-02-20 12:25:00,63.85,63.87,63.84,63.86,3400.0,47.917,47.932,47.9095,47.9245,3400.0
2013-02-20 12:30:00,63.86,63.87,63.83,63.86,6700.0,47.9245,47.932,47.902,47.9245,6700.0
2013-02-20 12:35:00,63.86,63.91,63.85,63.91,3300.0,47.9245,47.962,47.917,47.962,3300.0
2013-02-20 12:40:00,63.91,63.91,63.85,63.9,8700.0,47.962,47.962,47.917,47.9545,8700.0
2013-02-20 12:45:00,63.9,63.91,63.83,63.83,14200.0,47.9545,47.962,47.902,47.902,14200.0
2013-02-20 12:50:00,63.83,63.83,63.76,63.78,10600.0,47.902,47.902,47.8495,47.8645,10600.0
2013-02-20 12:55:00,63.77,63.8,63.74,63.8,16300.0,47.857,47.8795,47.8344,47.8795,16300.0
2013-02-20 13:00:00,63.78,63.81,63.78,63.81,5000.0,47.8645,47.887,47.8645,47.887,5000.0
2013-02-20 13:05:00,63.82,63.82,63.81,63.82,5100.0,47.8945,47.8945,47.887,47.8945,5100.0
2013-02-20 13:10:00,63.82,63.82,63.77,63.8,7800.0,47.8945,47.8945,47.857,47.8795,7800.0
2013-02-20 13:15:00,63.8,63.83,63.79,63.82,5100.0,47.8795,47.902,47.872,47.8945,5100.0
2013-02-20 13:20:00,63.82,63.87,63.81,63.86,4700.0,47.8945,47.932,47.887,47.9245,4700.0
2013-02-20 13:25:00,63.85,63.85,63.8,63.83,5600.0,47.917,47.917,47.8795,47.902,5600.0
2013-02-20 13:30:00,63.82,63.82,63.78,63.8,4600.0,47.8945,47.8945,47.8645,47.8795,4600.0
2013-02-20 13:35:00,63.8,63.82,63.76,63.77,5100.0,47.8795,47.8945,47.8495,47.857,5100.0
2013-02-20 13:40:00,63.77,63.79,63.74,63.77,6200.0,47.857,47.872,47.8344,47.857,6200.0
2013-02-20 13:45:00,63.78,63.78,63.75,63.76,3800.0,47.8645,47.8645,47.842,47.8495,3800.0
2013-02-20 13:50:00,63.76,63.79,63.76,63.76,6300.0,47.8495,47.872,47.8495,47.8495,6300.0
2013-02-20 13:55:00,63.75,63.76,63.74,63.76,8600.0,47.842,47.8495,47.8344,47.8495,8600.0
2013-02-20 14:00:00,63.74,63.78,63.63,63.74,18800.0,47.8344,47.8645,47.7519,47.8344,18800.0
2013-02-20 14:05:00,63.75,63.8,63.74,63.8,12700.0,47.842,47.8795,47.8344,47.8795,12700.0
2013-02-20 14:10:00,63.8,63.83,63.7,63.71,17300.0,47.8795,47.902,47.8044,47.8119,17300.0
2013-02-20 14:15:00,63.72,63.77,63.68,63.68,26600.0,47.8194,47.857,47.7894,47.7894,26600.0
2013-02-20 14:20:00,63.68,63.69,63.59,63.59,23600.0,47.7894,47.7969,47.7219,47.7219,23600.0
2013-02-20 14:25:00,63.6,63.7,63.6,63.67,22400.0,47.7294,47.8044,47.7294,47.7819,22400.0
2013-02-20 14:30:00,63.66,63.7,63.62,63.64,11200.0,47.7744,47.8044,47.7444,47.7594,11200.0
2013-02-20 14:35:00,63.63,63.67,63.57,63.65,13500.0,47.7519,47.7819,47.7069,47.7669,13500.0
2013-02-20 14:40:00,63.64,63.64,63.56,63.59,14500.0,47.7594,47.7594,47.6994,47.7219,14500.0
2013-02-20 14:45:00,63.59,63.6,63.5,63.52,16800.0,47.7219,47.7294,47.6543,47.6693,16800.0
2013-02-20 14:50:00,63.53,63.54,63.4,63.41,21000.0,47.6768,47.6844,47.5793,47.5868,21000.0
2013-02-20 14:55:00,63.42,63.46,63.38,63.42,20100.0,47.5943,47.6243,47.5643,47.5943,20100.0
2013-02-20 15:00:00,63.42,63.42,63.27,63.3,18500.0,47.5943,47.5943,47.4817,47.5042,18500.0
2013-02-20 15:05:00,63.3,63.34,63.26,63.34,12600.0,47.5042,47.5343,47.4742,47.5343,12600.0
2013-02-20 15:10:00,63.33,63.33,63.28,63.28,17500.0,47.5268,47.5268,47.4892,47.4892,17500.0
2013-02-20 15:15:00,63.27,63.28,63.17,63.24,19200.0,47.4817,47.4892,47.4067,47.4592,19200.0
2013-02-20 15:20:00,63.25,63.29,63.22,63.28,12900.0,47.4667,47.4967,47.4442,47.4892,12900.0
2013-02-20 15:25:00,63.28,63.29,63.22,63.26,42900.0,47.4892,47.4967,47.4442,47.4742,42900.0
2013-02-20 15:30:00,63.26,63.31,63.17,63.27,57400.0,47.4742,47.5117,47.4067,47.4817,57400.0
2013-02-20 15:35:00,63.27,63.36,63.26,63.31,21800.0,47.4817,47.5493,47.4742,47.5117,21800.0
2013-02-20 15:40:00,63.31,63.32,63.22,63.24,31000.0,47.5117,47.5193,47.4442,47.4592,31000.0
2013-02-20 15:45:00,63.24,63.3,63.14,63.17,65800.0,47.4592,47.5042,47.3842,47.4067,65800.0
2013-02-20 15:50:00,63.17,63.19,63.14,63.19,53600.0,47.4067,47.4217,47.3842,47.4217,53600.0
2013-02-20 15:55:00,63.19,63.22,63.12,63.12,88800.0,47.4217,47.4442,47.3692,47.3692,88800.0
2013-02-21 09:30:00,62.81,62.95,62.61,62.72,51300.0,47.1365,47.2416,46.9864,47.069,51300.0
2013-02-21 09:35:00,62.69,62.69,62.47,62.52,27500.0,47.0465,47.0465,46.8814,46.9189,27500.0
2013-02-21 09:40:00,62.56,62.63,62.49,62.49,31300.0,46.9489,47.0014,46.8964,46.8964,31300.0
2013-02-21 09:45:00,62.46,62.49,62.32,62.4,41000.0,46.8739,46.8964,46.7688,46.8288,41000.0
2013-02-21 09:50:00,62.4,62.4,62.22,62.29,43300.0,46.8288,46.8288,46.6937,46.7463,43300.0
2013-02-21 09:55:00,62.3,62.33,62.26,62.31,21800.0,46.7538,46.7763,46.7238,46.7613,21800.0
2013-02-21 10:00:00,62.29,62.29,62.16,62.24,22800.0,46.7463,46.7463,46.6487,46.7088,22800.0
2013-02-21 10:05:00,62.25,62.31,62.19,62.2,46600.0,46.7163,46.7613,46.6712,46.6787,46600.0
2013-02-21 10:10:00,62.2,62.27,62.18,62.24,18500.0,46.6787,46.7313,46.6637,46.7088,18500.0
2013-02-21 10:15:00,62.23,62.24,62.15,62.19,20100.0,46.7012,46.7088,46.6412,46.6712,20100.0
2013-02-21 10:20:00,62.2,62.27,62.2,62.24,11700.0,46.6787,46.7313,46.6787,46.7088,11700.0
2013-02-21 10:25:00,62.25,62.37,62.25,62.35,16500.0,46.7163,46.8063,46.7163,46.7913,16500.0
2013-02-21 10:30:00,62.34,62.36,62.25,62.28,48100.0,46.7838,46.7988,46.7163,46.7388,48100.0
2013-02-21 10:35:00,62.27,62.27,62.19,62.22,47700.0,46.7313,46.7313,46.6712,46.6937,47700.0
2013-02-21 10:40:00,62.22,62.29,62.22,62.23,16400.0,46.6937,46.7463,46.6937,46.7012,16400.0
2013-02-21 10:45:00,62.23,62.29,62.23,62.25,10400.0,46.7012,46.7463,46.7012,46.7163,10400.0
2013-02-21 10:50:00,62.24,62.25,62.19,62.21,22200.0,46.7088,46.7163,46.6712,46.6862,22200.0
2013-02-21 10:55:00,62.2,62.23,62.2,62.22,15600.0,46.6787,46.7012,46.6787,46.6937,15600.0
2013-02-21 11:00:00,62.22,62.23,62.16,62.18,13000.0,46.6937,46.7012,46.6487,46.6637,13000.0
2013-02-21 11:05:00,62.18,62.22,62.16,62.21,17400.0,46.6637,46.6937,46.6487,46.6862,17400.0
2013-02-21 11:10:00,62.22,62.23,62.11,62.12,13100.0,46.6937,46.7012,46.6112,46.6187,13100.0
2013-02-21 11:15:00,62.12,62.13,62.08,62.09,18500.0,46.6187,46.6262,46.5887,46.5962,18500.0
2013-02-21 11:20:00,62.1,62.1,62.0,62.04,71700.0,46.6037,46.6037,46.5286,46.5587,71700.0
2013-02-21 11:25:00,62.04,62.07,61.95,61.96,35500.0,46.5587,46.5812,46.4911,46.4986,35500.0
2013-02-21 11:30:00,61.96,61.96,61.84,61.85,47200.0,46.4986,46.4986,46.4086,46.4161,47200.0
2013-02-21 11:35:00,61.85,61.89,61.84,61.85,37600.0,46.4161,46.4461,46.4086,46.4161,37600.0
2013-02-21 11:40:00,61.84,61.87,61.8,61.8,34800.0,46.4086,46.4311,46.3786,46.3786,34800.0
2013-02-21 11:45:00,61.82,61.82,61.75,61.78,31400.0,46.3936,46.3936,46.341,46.3635,31400.0
2013-02-21 11:50:00,61.79,61.8,61.78,61.79,23700.0,46.371,46.3786,46.3635,46.371,23700.0
2013-02-21 11:55:00,61.79,61.8,61.74,61.74,19700.0,46.371,46.3786,46.3335,46.3335,19700.0
2013-02-21 12:00:00,61.75,61.78,61.74,61.75,13300.0,46.341,46.3635,46.3335,46.341,13300.0
2013-02-21 12:05:00,61.75,61.75,61.74,61.74,5800.0,46.341,46.341,46.3335,46.3335,5800.0
2013-02-21 12:10:00,61.74,61.74,61.72,61.72,30500.0,46.3335,46.3335,46.3185,46.3185,30500.0
2013-02-21 12:15:00,61.73,61.73,61.63,61.64,50300.0,46.326,46.326,46.251,46.2585,50300.0
2013-02-21 12:20:00,61.63,61.67,61.63,61.66,31200.0,46.251,46.281,46.251,46.2735,31200.0
2013-02-21 12:25:00,61.66,61.7,61.65,61.69,13300.0,46.2735,46.3035,46.266,46.296,13300.0
2013-02-21 12:30:00,61.7,61.7,61.64,61.65,14900.0,46.3035,46.3035,46.2585,46.266,14900.0
2013-02-21 12:35:00,61.64,61.65,61.58,61.59,23000.0,46.2585,46.266,46.2134,46.221,23000.0
2013-02-21 12:40:00,61.59,61.6,61.55,61.55,14900.0,46.221,46.2285,46.1909,46.1909,14900.0
2013-02-21 12:45:00,61.55,61.59,61.55,61.59,16600.0,46.1909,46.221,46.1909,46.221,16600.0
2013-02-21 12:50:00,61.58,61.59,61.56,61.58,19800.0,46.2134,46.221,46.1984,46.2134,19800.0
2013-02-21 12:55:00,61.58,61.59,61.55,61.59,32300.0,46.2134,46.221,46.1909,46.221,32300.0
2013-02-21 13:00:00,61.59,61.66,61.59,61.65,26600.0,46.221,46.2735,46.221,46.266,26600.0
2013-02-21 13:05:00,61.65,61.68,61.64,61.68,12700.0,46.266,46.2885,46.2585,46.2885,12700.0
2013-02-21 13:10:00,61.67,61.68,61.65,61.67,16500.0,46.281,46.2885,46.266,46.281,16500.0
2013-02-21 13:15:00,61.67,61.67,61.65,61.67,14300.0,46.281,46.281,46.266,46.281,14300.0
2013-02-21 13:20:00,61.67,61.69,61.64,61.64,17300.0,46.281,46.296,46.2585,46.2585,17300.0
2013-02-21 13:25:00,61.64,61.66,61.59,61.62,23900.0,46.2585,46.2735,46.221,46.2435,23900.0
2013-02-21 13:30:00,61.62,61.64,61.61,61.64,19600.0,46.2435,46.2585,46.236,46.2585,19600.0
2013-02-21 13:35:00,61.64,61.66,61.63,61.66,11900.0,46.2585,46.2735,46.251,46.2735,11900.0
2013-02-21 13:40:00,61.66,61.67,61.61,61.67,23100.0,46.2735,46.281,46.236,46.281,23100.0
2013-02-21 13:45:00,61.67,61.68,61.63,61.63,17900.0,46.281,46.2885,46.251,46.251,17900.0
2013-02-21 13:50:00,61.63,61.63,61.59,61.6,12900.0,46.251,46.251,46.221,46.2285,12900.0
2013-02-21 13:55:00,61.61,61.67,61.6,61.67,17200.0,46.236,46.281,46.2285,46.281,17200.0
2013-02-21 14:00:00,61.66,61.68,61.64,61.64,29200.0,46.2735,46.2885,46.2585,46.2585,29200.0
2013-02-21 14:05:00,61.65,61.65,61.61,61.62,21600.0,46.266,46.266,46.236,46.2435,21600.0
2013-02-21 14:10:00,61.62,61.65,61.61,61.63,48600.0,46.2435,46.266,46.236,46.251,48600.0
2013-02-21 14:15:00,61.64,61.64,61.62,61.62,9600.0,46.2585,46.2585,46.2435,46.2435,9600.0
2013-02-21 14:20:00,61.62,61.63,61.58,61.58,25100.0,46.2435,46.251,46.2134,46.2134,25100.0
2013-02-21 14:25:00,61.58,61.59,61.51,61.52,30300.0,46.2134,46.221,46.1609,46.1684,30300.0
2013-02-21 14:30:00,61.53,61.6,61.53,61.59,19200.0,46.1759,46.2285,46.1759,46.221,19200.0
2013-02-21 14:35:00,61.59,61.6,61.57,61.6,12700.0,46.221,46.2285,46.2059,46.2285,12700.0
2013-02-21 14:40:00,61.6,61.6,61.53,61.56,26800.0,46.2285,46.2285,46.1759,46.1984,26800.0
2013-02-21 14:45:00,61.55,61.6,61.55,61.59,11700.0,46.1909,46.2285,46.1909,46.221,11700.0
2013-02-21 14:50:00,61.59,61.59,61.5,61.5,25000.0,46.221,46.221,46.1534,46.1534,25000.0
2013-02-21 14:55:00,61.5,61.59,61.49,61.59,42200.0,46.1534,46.221,46.1459,46.221,42200.0
2013-02-21 15:00:00,61.59,61.63,61.56,61.63,22800.0,46.221,46.251,46.1984,46.251,22800.0
2013-02-21 15:05:00,61.62,61.74,61.62,61.72,31200.0,46.2435,46.3335,46.2435,46.3185,31200.0
2013-02-21 15:10:00,61.71,61.79,61.67,61.76,24000.0,46.311,46.371,46.281,46.3485,24000.0
2013-02-21 15:15:00,61.77,61.79,61.65,61.66,17700.0,46.356,46.371,46.266,46.2735,17700.0
2013-02-21 15:20:00,61.65,61.73,61.65,61.68,26000.0,46.266,46.326,46.266,46.2885,26000.0
2013-02-21 15:25:00,61.68,61.81,61.68,61.81,46700.0,46.2885,46.3861,46.2885,46.3861,46700.0
2013-02-21 15:30:00,61.81,61.81,61.72,61.73,39900.0,46.3861,46.3861,46.3185,46.326,39900.0
2013-02-21 15:35:00,61.74,61.77,61.71,61.74,35800.0,46.3335,46.356,46.311,46.3335,35800.0
2013-02-21 15:40:00,61.75,61.75,61.61,61.7,48200.0,46.341,46.341,46.236,46.3035,48200.0
2013-02-21 15:45:00,61.7,61.74,61.68,61.68,29700.0,46.3035,46.3335,46.2885,46.2885,29700.0
2013-02-21 15:50:00,61.67,61.68,61.59,61.63,69600.0,46.281,46.2885,46.221,46.251,69600.0
2013-02-21 15:55:00,61.63,61.65,61.56,61.6,97700.0,46.251,46.266,46.1984,46.2285,97700.0
2013-02-22 09:30:00,61.88,62.1,61.85,62.1,29800.0,46.4386,46.6037,46.4161,46.6037,29800.0
2013-02-22 09:35:00,62.07,62.21,62.04,62.17,19000.0,46.5812,46.6862,46.5587,46.6562,19000.0
2013-02-22 09:40:00,62.19,62.24,62.0,62.03,23100.0,46.6712,46.7088,46.5286,46.5512,23100.0
2013-02-22 09:45:00,62.02,62.02,61.8,61.84,26900.0,46.5437,46.5437,46.3786,46.4086,26900.0
2013-02-22 09:50:00,61.86,61.92,61.84,61.91,18400.0,46.4236,46.4686,46.4086,46.4611,18400.0
2013-02-22 09:55:00,61.92,62.06,61.9,61.99,19100.0,46.4686,46.5737,46.4536,46.5211,19100.0
2013-02-22 10:00:00,62.01,62.04,61.84,61.84,24300.0,46.5361,46.5587,46.4086,46.4086,24300.0
2013-02-22 10:05:00,61.82,62.0,61.82,61.97,50000.0,46.3936,46.5286,46.3936,46.5061,50000.0
2013-02-22 10:10:00,61.97,61.98,61.87,61.88,22200.0,46.5061,46.5136,46.4311,46.4386,22200.0
2013-02-22 10:15:00,61.88,61.89,61.82,61.85,42000.0,46.4386,46.4461,46.3936,46.4161,42000.0
2013-02-22 10:20:00,61.85,61.86,61.77,61.79,21700.0,46.4161,46.4236,46.356,46.371,21700.0
2013-02-22 10:25:00,61.8,61.8,61.74,61.75,29100.0,46.3786,46.3786,46.3335,46.341,29100.0
2013-02-22 10:30:00,61.74,61.75,61.65,61.7,36600.0,46.3335,46.341,46.266,46.3035,36600.0
2013-02-22 10:35:00,61.69,61.71,61.65,61.65,19800.0,46.296,46.311,46.266,46.266,19800.0
2013-02-22 10:40:00,61.66,61.73,61.62,61.7,34700.0,46.2735,46.326,46.2435,46.3035,34700.0
2013-02-22 10:45:00,61.7,61.71,61.61,61.64,34000.0,46.3035,46.311,46.236,46.2585,34000.0
2013-02-22 10:50:00,61.64,61.64,61.5,61.54,42500.0,46.2585,46.2585,46.1534,46.1834,42500.0
2013-02-22 10:55:00,61.55,61.64,61.55,61.62,17200.0,46.1909,46.2585,46.1909,46.2435,17200.0
2013-02-22 11:00:00,61.62,61.67,61.61,61.67,35400.0,46.2435,46.281,46.236,46.281,35400.0
2013-02-22 11:05:00,61.68,61.68,61.64,61.65,29000.0,46.2885,46.2885,46.2585,46.266,29000.0
2013-02-22 11:10:00,61.65,61.65,61.46,61.5,28000.0,46.266,46.266,46.1234,46.1534,28000.0
2013-02-22 11:15:00,61.49,61.52,61.48,61.51,35100.0,46.1459,46.1684,46.1384,46.1609,35100.0
2013-02-22 11:20:00,61.51,61.53,61.47,61.5,26100.0,46.1609,46.1759,46.1309,46.1534,26100.0
2013-02-22 11:25:00,61.51,61.58,61.51,61.57,16000.0,46.1609,46.2134,46.1609,46.2059,16000.0
2013-02-22 11:30:00,61.58,61.6,61.49,61.56,33700.0,46.2134,46.2285,46.1459,46.1984,33700.0
2013-02-22 11:35:00,61.56,61.58,61.56,61.58,14900.0,46.1984,46.2134,46.1984,46.2134,14900.0
2013-02-22 11:40:00,61.58,61.59,61.54,61.56,25200.0,46.2134,46.221,46.1834,46.1984,25200.0
2013-02-22 11:45:00,61.56,61.61,61.55,61.6,17600.0,46.1984,46.236,46.1909,46.2285,17600.0
2013-02-22 11:50:00,61.58,61.67,61.58,61.65,18600.0,46.2134,46.281,46.2134,46.266,18600.0
2013-02-22 11:55:00,61.65,61.66,61.63,61.65,18400.0,46.266,46.2735,46.251,46.266,18400.0
2013-02-22 12:00:00,61.65,61.7,61.65,61.7,14700.0,46.266,46.3035,46.266,46.3035,14700.0
2013-02-22 12:05:00,61.69,61.71,61.66,61.69,25300.0,46.296,46.311,46.2735,46.296,25300.0
2013-02-22 12:10:00,61.69,61.72,61.68,61.69,22500.0,46.296,46.3185,46.2885,46.296,22500.0
2013-02-22 12:15:00,61.7,61.7,61.67,61.67,13300.0,46.3035,46.3035,46.281,46.281,13300.0
2013-02-22 12:20:00,61.67,61.71,61.67,61.71,19300.0,46.281,46.311,46.281,46.311,19300.0
2013-02-22 12:25:00,61.71,61.71,61.65,61.65,36000.0,46.311,46.311,46.266,46.266,36000.0
2013-02-22 12:30:00,61.66,61.71,61.66,61.7,27900.0,46.2735,46.311,46.2735,46.3035,27900.0
2013-02-22 12:35:00,61.71,61.71,61.69,61.7,19000.0,46.311,46.311,46.296,46.3035,19000.0
2013-02-22 12:40:00,61.7,61.71,61.65,61.66,34100.0,46.3035,46.311,46.266,46.2735,34100.0
2013-02-22 12:45:00,61.65,61.7,61.65,61.69,18700.0,46.266,46.3035,46.266,46.296,18700.0
2013-02-22 12:50:00,61.7,61.71,61.66,61.66,26700.0,46.3035,46.311,46.2735,46.2735,26700.0
2013-02-22 12:55:00,61.66,61.69,61.65,61.68,13600.0,46.2735,46.296,46.266,46.2885,13600.0
2013-02-22 13:00:00,61.68,61.69,61.67,61.68,10700.0,46.2885,46.296,46.281,46.2885,10700.0
2013-02-22 13:05:00,61.69,61.69,61.65,61.65,9800.0,46.296,46.296,46.266,46.266,9800.0
2013-02-22 13:10:00,61.65,61.65,61.63,61.64,13400.0,46.266,46.266,46.251,46.2585,13400.0
2013-02-22 13:15:00,61.63,61.64,61.6,61.6,14300.0,46.251,46.2585,46.2285,46.2285,14300.0
2013-02-22 13:20:00,61.59,61.6,61.54,61.55,13100.0,46.221,46.2285,46.1834,46.1909,13100.0
2013-02-22 13:25:00,61.56,61.58,61.51,61.55,29900.0,46.1984,46.2134,46.1609,46.1909,29900.0
2013-02-22 13:30:00,61.55,61.59,61.54,61.59,9400.0,46.1909,46.221,46.1834,46.221,9400.0
2013-02-22 13:35:00,61.59,61.65,61.58,61.65,20100.0,46.221,46.266,46.2134,46.266,20100.0
2013-02-22 13:40:00,61.64,61.66,61.63,61.63,21600.0,46.2585,46.2735,46.251,46.251,21600.0
2013-02-22 13:45:00,61.64,61.64,61.61,61.62,12500.0,46.2585,46.2585,46.236,46.2435,12500.0
2013-02-22 13:50:00,61.63,61.63,61.61,61.62,7600.0,46.251,46.251,46.236,46.2435,7600.0
2013-02-22 13:55:00,61.62,61.62,61.56,61.57,39700.0,46.2435,46.2435,46.1984,46.2059,39700.0
2013-02-22 14:00:00,61.57,61.59,61.55,61.57,20700.0,46.2059,46.221,46.1909,46.2059,20700.0
2013-02-22 14:05:00,61.58,61.59,61.47,61.47,28300.0,46.2134,46.221,46.1309,46.1309,28300.0
2013-02-22 14:10:00,61.48,61.5,61.47,61.49,14200.0,46.1384,46.1534,46.1309,46.1459,14200.0
2013-02-22 14:15:00,61.48,61.49,61.45,61.45,18900.0,46.1384,46.1459,46.1159,46.1159,18900.0
2013-02-22 14:20:00,61.46,61.49,61.46,61.48,48300.0,46.1234,46.1459,46.1234,46.1384,48300.0
2013-02-22 14:25:00,61.48,61.52,61.47,61.51,52500.0,46.1384,46.1684,46.1309,46.1609,52500.0
2013-02-22 14:30:00,61.52,61.52,61.49,61.49,23500.0,46.1684,46.1684,46.1459,46.1459,23500.0
2013-02-22 14:35:00,61.49,61.5,61.41,61.41,40200.0,46.1459,46.1534,46.0859,46.0859,40200.0
2013-02-22 14:40:00,61.41,61.41,61.39,61.39,13600.0,46.0859,46.0859,46.0709,46.0709,13600.0
2013-02-22 14:45:00,61.4,61.4,61.35,61.36,46300.0,46.0784,46.0784,46.0408,46.0483,46300.0
2013-02-22 14:50:00,61.35,61.4,61.32,61.39,41000.0,46.0408,46.0784,46.0183,46.0709,41000.0
2013-02-22 14:55:00,61.4,61.4,61.39,61.4,12800.0,46.0784,46.0784,46.0709,46.0784,12800.0
2013-02-22 15:00:00,61.4,61.4,61.35,61.35,50500.0,46.0784,46.0784,46.0408,46.0408,50500.0
2013-02-22 15:05:00,61.35,61.37,61.34,61.34,44600.0,46.0408,46.0559,46.0333,46.0333,44600.0
2013-02-22 15:10:00,61.35,61.41,61.34,61.41,24500.0,46.0408,46.0859,46.0333,46.0859,24500.0
2013-02-22 15:15:00,61.41,61.43,61.36,61.37,22200.0,46.0859,46.1009,46.0483,46.0559,22200.0
2013-02-22 15:20:00,61.38,61.38,61.31,61.33,34800.0,46.0634,46.0634,46.0108,46.0258,34800.0
2013-02-22 15:25:00,61.33,61.39,61.32,61.38,26500.0,46.0258,46.0709,46.0183,46.0634,26500.0
2013-02-22 15:30:00,61.39,61.49,61.38,61.49,31800.0,46.0709,46.1459,46.0634,46.1459,31800.0
2013-02-22 15:35:00,61.48,61.51,61.48,61.48,48600.0,46.1384,46.1609,46.1384,46.1384,48600.0
2013-02-22 15:40:00,61.49,61.49,61.44,61.44,43900.0,46.1459,46.1459,46.1084,46.1084,43900.0
2013-02-22 15:45:00,61.45,61.46,61.4,61.42,112800.0,46.1159,46.1234,46.0784,46.0934,112800.0
2013-02-22 15:50:00,61.42,61.5,61.42,61.5,64500.0,46.0934,46.1534,46.0934,46.1534,64500.0
2013-02-22 15:55:00,61.49,61.5,61.46,61.46,177300.0,46.1459,46.1534,46.1234,46.1234,177300.0
2013-02-25 09:30:00,61.77,61.89,61.67,61.72,38600.0,46.356,46.4461,46.281,46.3185,38600.0
2013-02-25 09:35:00,61.72,61.72,61.59,61.6,15200.0,46.3185,46.3185,46.221,46.2285,15200.0
2013-02-25 09:40:00,61.59,61.61,61.51,61.52,19400.0,46.221,46.236,46.1609,46.1684,19400.0
2013-02-25 09:45:00,61.52,61.54,61.42,61.48,32600.0,46.1684,46.1834,46.0934,46.1384,32600.0
2013-02-25 09:50:00,61.5,61.6,61.49,61.51,48900.0,46.1534,46.2285,46.1459,46.1609,48900.0
2013-02-25 09:55:00,61.52,61.6,61.49,61.59,36000.0,46.1684,46.2285,46.1459,46.221,36000.0
2013-02-25 10:00:00,61.6,61.61,61.59,61.59,40100.0,46.2285,46.236,46.221,46.221,40100.0
2013-02-25 10:05:00,61.6,61.6,61.48,61.48,29500.0,46.2285,46.2285,46.1384,46.1384,29500.0
2013-02-25 10:10:00,61.49,61.51,61.34,61.36,26900.0,46.1459,46.1609,46.0333,46.0483,26900.0
2013-02-25 10:15:00,61.36,61.36,61.26,61.3,26900.0,46.0483,46.0483,45.9733,46.0033,26900.0
2013-02-25 10:20:00,61.3,61.3,61.1,61.13,38300.0,46.0033,46.0033,45.8532,45.8757,38300.0
2013-02-25 10:25:00,61.13,61.21,61.04,61.06,30900.0,45.8757,45.9358,45.8082,45.8232,30900.0
2013-02-25 10:30:00,61.05,61.11,61.04,61.1,38900.0,45.8157,45.8607,45.8082,45.8532,38900.0
2013-02-25 10:35:00,61.1,61.1,61.05,61.05,29400.0,45.8532,45.8532,45.8157,45.8157,29400.0
2013-02-25 10:40:00,61.05,61.2,60.98,61.2,37500.0,45.8157,45.9283,45.7632,45.9283,37500.0
2013-02-25 10:45:00,61.2,61.21,61.09,61.11,21400.0,45.9283,45.9358,45.8457,45.8607,21400.0
2013-02-25 10:50:00,61.12,61.17,61.06,61.08,26800.0,45.8682,45.9058,45.8232,45.8382,26800.0
2013-02-25 10:55:00,61.09,61.27,61.09,61.23,16200.0,45.8457,45.9808,45.8457,45.9508,16200.0
2013-02-25 11:00:00,61.21,61.22,61.12,61.19,23700.0,45.9358,45.9433,45.8682,45.9208,23700.0
2013-02-25 11:05:00,61.19,61.24,61.15,61.22,34600.0,45.9208,45.9583,45.8907,45.9433,34600.0
2013-02-25 11:10:00,61.21,61.33,61.2,61.29,13300.0,45.9358,46.0258,45.9283,45.9958,13300.0
2013-02-25 11:15:00,61.3,61.4,61.3,61.33,15100.0,46.0033,46.0784,46.0033,46.0258,15100.0
2013-02-25 11:20:00,61.33,61.36,61.3,61.35,11000.0,46.0258,46.0483,46.0033,46.0408,11000.0
2013-02-25 11:25:00,61.35,61.39,61.29,61.32,11800.0,46.0408,46.0709,45.9958,46.0183,11800.0
2013-02-25 11:30:00,61.33,61.39,61.32,61.37,16900.0,46.0258,46.0709,46.0183,46.0559,16900.0
2013-02-25 11:35:00,61.38,61.38,61.17,61.18,17700.0,46.0634,46.0634,45.9058,45.9133,17700.0
2013-02-25 11:40:00,61.19,61.22,61.13,61.14,16300.0,45.9208,45.9433,45.8757,45.8832,16300.0
2013-02-25 11:45:00,61.14,61.16,60.97,60.97,16000.0,45.8832,45.8983,45.7557,45.7557,16000.0
2013-02-25 11:50:00,60.98,60.98,60.85,60.98,36700.0,45.7632,45.7632,45.6656,45.7632,36700.0
2013-02-25 11:55:00,60.99,61.0,60.9,60.98,16100.0,45.7707,45.7782,45.7031,45.7632,16100.0
2013-02-25 12:00:00,60.98,61.06,60.98,61.03,18200.0,45.7632,45.8232,45.7632,45.8007,18200.0
2013-02-25 12:05:00,61.05,61.08,61.0,61.06,12800.0,45.8157,45.8382,45.7782,45.8232,12800.0
2013-02-25 12:10:00,61.06,61.1,61.04,61.05,12200.0,45.8232,45.8532,45.8082,45.8157,12200.0
2013-02-25 12:15:00,61.06,61.08,61.01,61.06,11400.0,45.8232,45.8382,45.7857,45.8232,11400.0
2013-02-25 12:20:00,61.06,61.14,61.05,61.14,8300.0,45.8232,45.8832,45.8157,45.8832,8300.0
2013-02-25 12:25:00,61.13,61.17,61.08,61.14,12200.0,45.8757,45.9058,45.8382,45.8832,12200.0
2013-02-25 12:30:00,61.14,61.17,61.07,61.16,15400.0,45.8832,45.9058,45.8307,45.8983,15400.0
2013-02-25 12:35:00,61.17,61.26,61.12,61.24,60100.0,45.9058,45.9733,45.8682,45.9583,60100.0
2013-02-25 12:40:00,61.24,61.26,61.2,61.25,19700.0,45.9583,45.9733,45.9283,45.9658,19700.0
2013-02-25 12:45:00,61.24,61.32,61.23,61.29,9100.0,45.9583,46.0183,45.9508,45.9958,9100.0
2013-02-25 12:50:00,61.31,61.32,61.25,61.27,9300.0,46.0108,46.0183,45.9658,45.9808,9300.0
2013-02-25 12:55:00,61.26,61.3,61.23,61.26,9600.0,45.9733,46.0033,45.9508,45.9733,9600.0
2013-02-25 13:00:00,61.27,61.32,61.25,61.27,9700.0,45.9808,46.0183,45.9658,45.9808,9700.0
2013-02-25 13:05:00,61.25,61.25,61.18,61.19,9700.0,45.9658,45.9658,45.9133,45.9208,9700.0
2013-02-25 13:10:00,61.19,61.25,61.19,61.25,8900.0,45.9208,45.9658,45.9208,45.9658,8900.0
2013-02-25 13:15:00,61.25,61.25,61.16,61.18,10900.0,45.9658,45.9658,45.8983,45.9133,10900.0
2013-02-25 13:20:00,61.17,61.17,61.11,61.15,7100.0,45.9058,45.9058,45.8607,45.8907,7100.0
2013-02-25 13:25:00,61.16,61.19,61.12,61.12,7700.0,45.8983,45.9208,45.8682,45.8682,7700.0
2013-02-25 13:30:00,61.13,61.13,61.04,61.07,12200.0,45.8757,45.8757,45.8082,45.8307,12200.0
2013-02-25 13:35:00,61.05,61.05,60.99,61.0,7600.0,45.8157,45.8157,45.7707,45.7782,7600.0
2013-02-25 13:40:00,61.01,61.04,60.9,60.97,8600.0,45.7857,45.8082,45.7031,45.7557,8600.0
2013-02-25 13:45:00,60.97,60.99,60.93,60.99,11800.0,45.7557,45.7707,45.7256,45.7707,11800.0
2013-02-25 13:50:00,60.99,61.01,60.92,60.94,10100.0,45.7707,45.7857,45.7181,45.7332,10100.0
2013-02-25 13:55:00,60.93,60.97,60.7,60.75,73900.0,45.7256,45.7557,45.553,45.5906,73900.0
2013-02-25 14:00:00,60.77,60.79,60.67,60.71,21200.0,45.6056,45.6206,45.5305,45.5605,21200.0
2013-02-25 14:05:00,60.7,60.73,60.63,60.73,20500.0,45.553,45.5756,45.5005,45.5756,20500.0
2013-02-25 14:10:00,60.74,60.77,60.71,60.77,15100.0,45.5831,45.6056,45.5605,45.6056,15100.0
2013-02-25 14:15:00,60.77,60.78,60.72,60.78,13400.0,45.6056,45.6131,45.5681,45.6131,13400.0
2013-02-25 14:20:00,60.79,60.8,60.7,60.7,10300.0,45.6206,45.6281,45.553,45.553,10300.0
2013-02-25 14:25:00,60.7,60.74,60.68,60.74,13600.0,45.553,45.5831,45.538,45.5831,13600.0
2013-02-25 14:30:00,60.75,60.86,60.74,60.83,22300.0,45.5906,45.6731,45.5831,45.6506,22300.0
2013-02-25 14:35:00,60.84,60.87,60.76,60.78,20200.0,45.6581,45.6806,45.5981,45.6131,20200.0
2013-02-25 14:40:00,60.78,60.81,60.75,60.8,10500.0,45.6131,45.6356,45.5906,45.6281,10500.0
2013-02-25 14:45:00,60.82,60.82,60.7,60.71,15400.0,45.6431,45.6431,45.553,45.5605,15400.0
2013-02-25 14:50:00,60.7,60.74,60.7,60.74,13900.0,45.553,45.5831,45.553,45.5831,13900.0
2013-02-25 14:55:00,60.75,60.88,60.75,60.79,11000.0,45.5906,45.6881,45.5906,45.6206,11000.0
2013-02-25 15:00:00,60.8,60.83,60.73,60.79,15700.0,45.6281,45.6506,45.5756,45.6206,15700.0
2013-02-25 15:05:00,60.8,60.82,60.75,60.75,15200.0,45.6281,45.6431,45.5906,45.5906,15200.0
2013-02-25 15:10:00,60.76,60.78,60.61,60.61,73000.0,45.5981,45.6131,45.4855,45.4855,73000.0
2013-02-25 15:15:00,60.61,60.61,60.48,60.5,55400.0,45.4855,45.4855,45.3879,45.4029,55400.0
2013-02-25 15:20:00,60.47,60.47,60.39,60.39,41300.0,45.3804,45.3804,45.3204,45.3204,41300.0
2013-02-25 15:25:00,60.4,60.41,60.27,60.31,41100.0,45.3279,45.3354,45.2303,45.2604,41100.0
2013-02-25 15:30:00,60.32,60.39,60.25,60.28,63600.0,45.2679,45.3204,45.2153,45.2378,63600.0
2013-02-25 15:35:00,60.29,60.35,60.25,60.26,33300.0,45.2454,45.2904,45.2153,45.2228,33300.0
2013-02-25 15:40:00,60.26,60.26,60.14,60.15,72800.0,45.2228,45.2228,45.1328,45.1403,72800.0
2013-02-25 15:45:00,60.14,60.18,60.0,60.0,107300.0,45.1328,45.1628,45.0277,45.0277,107300.0
2013-02-25 15:50:00,60.01,60.03,59.85,59.9,141600.0,45.0352,45.0502,44.9151,44.9527,141600.0
2013-02-25 15:55:00,59.9,59.9,59.75,59.78,219900.0,44.9527,44.9527,44.8401,44.8626,219900.0
2013-02-26 09:30:00,59.99,60.03,59.79,59.79,44800.0,45.0202,45.0502,44.8701,44.8701,44800.0
2013-02-26 09:35:00,59.79,60.11,59.77,60.06,32900.0,44.8701,45.1103,44.8551,45.0727,32900.0
2013-02-26 09:40:00,60.06,60.14,59.89,59.9,30200.0,45.0727,45.1328,44.9452,44.9527,30200.0
2013-02-26 09:45:00,59.91,59.91,59.78,59.87,19300.0,44.9602,44.9602,44.8626,44.9302,19300.0
2013-02-26 09:50:00,59.86,59.93,59.83,59.83,20000.0,44.9227,44.9752,44.9001,44.9001,20000.0
2013-02-26 09:55:00,59.84,59.97,59.81,59.97,12300.0,44.9076,45.0052,44.8851,45.0052,12300.0
2013-02-26 10:00:00,59.99,60.25,59.99,60.25,38000.0,45.0202,45.2153,45.0202,45.2153,38000.0
2013-02-26 10:05:00,60.29,60.33,60.02,60.09,35600.0,45.2454,45.2754,45.0427,45.0953,35600.0
2013-02-26 10:10:00,60.09,60.12,59.92,59.94,19500.0,45.0953,45.1178,44.9677,44.9827,19500.0
2013-02-26 10:15:00,59.94,60.04,59.91,60.01,41400.0,44.9827,45.0577,44.9602,45.0352,41400.0
2013-02-26 10:20:00,60.0,60.0,59.91,59.96,40500.0,45.0277,45.0277,44.9602,44.9977,40500.0
2013-02-26 10:25:00,59.96,59.97,59.78,59.78,39100.0,44.9977,45.0052,44.8626,44.8626,39100.0
2013-02-26 10:30:00,59.77,59.77,59.71,59.77,17200.0,44.8551,44.8551,44.8101,44.8551,17200.0
2013-02-26 10:35:00,59.77,59.96,59.75,59.95,22700.0,44.8551,44.9977,44.8401,44.9902,22700.0
2013-02-26 10:40:00,59.96,60.1,59.96,60.0,26900.0,44.9977,45.1028,44.9977,45.0277,26900.0
2013-02-26 10:45:00,59.98,60.12,59.95,60.12,16800.0,45.0127,45.1178,44.9902,45.1178,16800.0
2013-02-26 10:50:00,60.13,60.2,60.1,60.2,9400.0,45.1253,45.1778,45.1028,45.1778,9400.0
2013-02-26 10:55:00,60.21,60.21,60.03,60.05,19900.0,45.1853,45.1853,45.0502,45.0652,19900.0
2013-02-26 11:00:00,60.05,60.08,59.95,59.96,27800.0,45.0652,45.0878,44.9902,44.9977,27800.0
2013-02-26 11:05:00,59.96,59.96,59.88,59.93,33300.0,44.9977,44.9977,44.9377,44.9752,33300.0
2013-02-26 11:10:00,59.92,59.99,59.91,59.92,35200.0,44.9677,45.0202,44.9602,44.9677,35200.0
2013-02-26 11:15:00,59.93,60.05,59.93,59.99,33600.0,44.9752,45.0652,44.9752,45.0202,33600.0
2013-02-26 11:20:00,59.98,59.98,59.87,59.9,57500.0,45.0127,45.0127,44.9302,44.9527,57500.0
2013-02-26 11:25:00,59.9,60.0,59.89,59.89,24200.0,44.9527,45.0277,44.9452,44.9452,24200.0
2013-02-26 11:30:00,59.9,60.03,59.9,60.0,15500.0,44.9527,45.0502,44.9527,45.0277,15500.0
2013-02-26 11:35:00,60.0,60.04,59.95,59.98,19700.0,45.0277,45.0577,44.9902,45.0127,19700.0
2013-02-26 11:40:00,59.98,59.98,59.88,59.92,20300.0,45.0127,45.0127,44.9377,44.9677,20300.0
2013-02-26 11:45:00,59.91,59.91,59.86,59.9,15900.0,44.9602,44.9602,44.9227,44.9527,15900.0
2013-02-26 11:50:00,59.91,59.97,59.89,59.95,17900.0,44.9602,45.0052,44.9452,44.9902,17900.0
2013-02-26 11:55:00,59.94,59.98,59.91,59.92,13000.0,44.9827,45.0127,44.9602,44.9677,13000.0
2013-02-26 12:00:00,59.93,60.02,59.91,60.01,20600.0,44.9752,45.0427,44.9602,45.0352,20600.0
2013-02-26 12:05:00,60.02,60.02,59.89,59.99,26100.0,45.0427,45.0427,44.9452,45.0202,26100.0
2013-02-26 12:10:00,59.97,59.98,59.9,59.9,6200.0,45.0052,45.0127,44.9527,44.9527,6200.0
2013-02-26 12:15:00,59.9,59.93,59.83,59.84,12900.0,44.9527,44.9752,44.9001,44.9076,12900.0
2013-02-26 12:20:00,59.84,59.9,59.84,59.9,12600.0,44.9076,44.9527,44.9076,44.9527,12600.0
2013-02-26 12:25:00,59.9,59.9,59.87,59.89,11000.0,44.9527,44.9527,44.9302,44.9452,11000.0
2013-02-26 12:30:00,59.89,60.05,59.89,60.04,20600.0,44.9452,45.0652,44.9452,45.0577,20600.0
2013-02-26 12:35:00,60.05,60.07,60.01,60.07,16200.0,45.0652,45.0803,45.0352,45.0803,16200.0
2013-02-26 12:40:00,60.07,60.08,60.02,60.04,12800.0,45.0803,45.0878,45.0427,45.0577,12800.0
2013-02-26 12:45:00,60.03,60.05,60.02,60.04,8900.0,45.0502,45.0652,45.0427,45.0577,8900.0
2013-02-26 12:50:00,60.04,60.06,60.03,60.06,14000.0,45.0577,45.0727,45.0502,45.0727,14000.0
2013-02-26 12:55:00,60.06,60.12,60.06,60.08,6400.0,45.0727,45.1178,45.0727,45.0878,6400.0
2013-02-26 13:00:00,60.07,60.18,60.07,60.18,10800.0,45.0803,45.1628,45.0803,45.1628,10800.0
2013-02-26 13:05:00,60.19,60.19,60.09,60.1,6100.0,45.1703,45.1703,45.0953,45.1028,6100.0
2013-02-26 13:10:00,60.09,60.09,60.03,60.05,13900.0,45.0953,45.0953,45.0502,45.0652,13900.0
2013-02-26 13:15:00,60.05,60.07,60.03,60.04,8000.0,45.0652,45.0803,45.0502,45.0577,8000.0
2013-02-26 13:20:00,60.05,60.07,60.01,60.07,12200.0,45.0652,45.0803,45.0352,45.0803,12200.0
2013-02-26 13:25:00,60.08,60.13,60.06,60.06,6200.0,45.0878,45.1253,45.0727,45.0727,6200.0
2013-02-26 13:30:00,60.07,60.15,60.07,60.11,12700.0,45.0803,45.1403,45.0803,45.1103,12700.0
2013-02-26 13:35:00,60.09,60.17,60.09,60.14,24400.0,45.0953,45.1553,45.0953,45.1328,24400.0
2013-02-26 13:40:00,60.14,60.17,60.1,60.1,8500.0,45.1328,45.1553,45.1028,45.1028,8500.0
2013-02-26 13:45:00,60.11,60.17,60.11,60.16,8700.0,45.1103,45.1553,45.1103,45.1478,8700.0
2013-02-26 13:50:00,60.15,60.18,60.15,60.16,8300.0,45.1403,45.1628,45.1403,45.1478,8300.0
2013-02-26 13:55:00,60.16,60.16,60.1,60.12,8200.0,45.1478,45.1478,45.1028,45.1178,8200.0
2013-02-26 14:00:00,60.12,60.2,60.1,60.19,14100.0,45.1178,45.1778,45.1028,45.1703,14100.0
2013-02-26 14:05:00,60.19,60.22,60.18,60.19,11100.0,45.1703,45.1928,45.1628,45.1703,11100.0
2013-02-26 14:10:00,60.19,60.19,60.11,60.15,44100.0,45.1703,45.1703,45.1103,45.1403,44100.0
2013-02-26 14:15:00,60.15,60.15,60.07,60.09,14200.0,45.1403,45.1403,45.0803,45.0953,14200.0
2013-02-26 14:20:00,60.09,60.15,60.09,60.13,12300.0,45.0953,45.1403,45.0953,45.1253,12300.0
2013-02-26 14:25:00,60.13,60.13,60.08,60.11,19100.0,45.1253,45.1253,45.0878,45.1103,19100.0
2013-02-26 14:30:00,60.11,60.14,60.09,60.13,21000.0,45.1103,45.1328,45.0953,45.1253,21000.0
2013-02-26 14:35:00,60.14,60.17,60.08,60.08,19500.0,45.1328,45.1553,45.0878,45.0878,19500.0
2013-02-26 14:40:00,60.07,60.08,59.98,60.0,25300.0,45.0803,45.0878,45.0127,45.0277,25300.0
2013-02-26 14:45:00,60.01,60.01,59.96,59.99,23200.0,45.0352,45.0352,44.9977,45.0202,23200.0
2013-02-26 14:50:00,59.98,60.02,59.97,59.98,17700.0,45.0127,45.0427,45.0052,45.0127,17700.0
2013-02-26 14:55:00,59.99,60.04,59.98,60.0,19700.0,45.0202,45.0577,45.0127,45.0277,19700.0
2013-02-26 15:00:00,60.01,60.07,60.0,60.02,22600.0,45.0352,45.0803,45.0277,45.0427,22600.0
2013-02-26 15:05:00,60.02,60.04,59.97,60.0,22400.0,45.0427,45.0577,45.0052,45.0277,22400.0
2013-02-26 15:10:00,60.02,60.05,59.99,60.05,37000.0,45.0427,45.0652,45.0202,45.0652,37000.0
2013-02-26 15:15:00,60.04,60.06,60.0,60.02,27000.0,45.0577,45.0727,45.0277,45.0427,27000.0
2013-02-26 15:20:00,60.02,60.05,59.99,60.0,30000.0,45.0427,45.0652,45.0202,45.0277,30000.0
2013-02-26 15:25:00,60.01,60.03,59.97,60.0,37900.0,45.0352,45.0502,45.0052,45.0277,37900.0
2013-02-26 15:30:00,60.01,60.02,59.95,59.99,29000.0,45.0352,45.0427,44.9902,45.0202,29000.0
2013-02-26 15:35:00,60.0,60.06,59.99,60.06,28500.0,45.0277,45.0727,45.0202,45.0727,28500.0
2013-02-26 15:40:00,60.07,60.21,60.06,60.17,36000.0,45.0803,45.1853,45.0727,45.1553,36000.0
2013-02-26 15:45:00,60.18,60.22,60.16,60.19,65300.0,45.1628,45.1928,45.1478,45.1703,65300.0
2013-02-26 15:50:00,60.19,60.23,60.16,60.17,60100.0,45.1703,45.2003,45.1478,45.1553,60100.0
2013-02-26 15:55:00,60.19,60.2,60.07,60.1,147600.0,45.1703,45.1778,45.0803,45.1028,147600.0
2013-02-27 09:30:00,60.19,60.33,60.06,60.31,45100.0,45.1703,45.2754,45.0727,45.2604,45100.0
2013-02-27 09:35:00,60.31,60.45,60.31,60.37,24500.0,45.2604,45.3654,45.2604,45.3054,24500.0
2013-02-27 09:40:00,60.36,60.56,60.36,60.51,40100.0,45.2979,45.448,45.2979,45.4105,40100.0
2013-02-27 09:45:00,60.52,60.58,60.4,60.45,41000.0,45.418,45.463,45.3279,45.3654,41000.0
2013-02-27 09:50:00,60.45,60.7,60.44,60.61,17500.0,45.3654,45.553,45.3579,45.4855,17500.0
2013-02-27 09:55:00,60.62,60.67,60.53,60.6,25000.0,45.493,45.5305,45.4255,45.478,25000.0
2013-02-27 10:00:00,60.62,60.78,60.62,60.73,28300.0,45.493,45.6131,45.493,45.5756,28300.0
2013-02-27 10:05:00,60.73,60.75,60.67,60.67,26200.0,45.5756,45.5906,45.5305,45.5305,26200.0
2013-02-27 10:10:00,60.68,60.79,60.68,60.74,28500.0,45.538,45.6206,45.538,45.5831,28500.0
2013-02-27 10:15:00,60.74,60.77,60.71,60.77,12600.0,45.5831,45.6056,45.5605,45.6056,12600.0
2013-02-27 10:20:00,60.77,60.98,60.77,60.98,26300.0,45.6056,45.7632,45.6056,45.7632,26300.0
2013-02-27 10:25:00,61.0,61.07,60.98,61.04,26500.0,45.7782,45.8307,45.7632,45.8082,26500.0
2013-02-27 10:30:00,61.04,61.08,61.03,61.06,25600.0,45.8082,45.8382,45.8007,45.8232,25600.0
2013-02-27 10:35:00,61.07,61.27,61.07,61.24,38600.0,45.8307,45.9808,45.8307,45.9583,38600.0
2013-02-27 10:40:00,61.24,61.28,61.12,61.12,18900.0,45.9583,45.9883,45.8682,45.8682,18900.0
2013-02-27 10:45:00,61.12,61.14,60.94,60.95,25100.0,45.8682,45.8832,45.7332,45.7407,25100.0
2013-02-27 10:50:00,60.95,60.97,60.92,60.93,74100.0,45.7407,45.7557,45.7181,45.7256,74100.0
2013-02-27 10:55:00,60.92,60.97,60.91,60.96,22100.0,45.7181,45.7557,45.7106,45.7482,22100.0
2013-02-27 11:00:00,60.94,61.16,60.93,61.14,26000.0,45.7332,45.8983,45.7256,45.8832,26000.0
2013-02-27 11:05:00,61.14,61.17,61.1,61.17,31400.0,45.8832,45.9058,45.8532,45.9058,31400.0
2013-02-27 11:10:00,61.18,61.21,61.13,61.16,16400.0,45.9133,45.9358,45.8757,45.8983,16400.0
2013-02-27 11:15:00,61.17,61.21,61.11,61.18,45200.0,45.9058,45.9358,45.8607,45.9133,45200.0
2013-02-27 11:20:00,61.19,61.2,61.08,61.1,17800.0,45.9208,45.9283,45.8382,45.8532,17800.0
2013-02-27 11:25:00,61.09,61.12,61.05,61.11,29500.0,45.8457,45.8682,45.8157,45.8607,29500.0
2013-02-27 11:30:00,61.11,61.12,61.08,61.1,10400.0,45.8607,45.8682,45.8382,45.8532,10400.0
2013-02-27 11:35:00,61.09,61.18,61.09,61.18,8200.0,45.8457,45.9133,45.8457,45.9133,8200.0
2013-02-27 11:40:00,61.18,61.22,61.18,61.2,12300.0,45.9133,45.9433,45.9133,45.9283,12300.0
2013-02-27 11:45:00,61.21,61.28,61.2,61.28,19300.0,45.9358,45.9883,45.9283,45.9883,19300.0
2013-02-27 11:50:00,61.28,61.33,61.28,61.3,16000.0,45.9883,46.0258,45.9883,46.0033,16000.0
2013-02-27 11:55:00,61.29,61.3,61.25,61.26,13200.0,45.9958,46.0033,45.9658,45.9733,13200.0
2013-02-27 12:00:00,61.26,61.28,61.24,61.26,6500.0,45.9733,45.9883,45.9583,45.9733,6500.0
2013-02-27 12:05:00,61.27,61.39,61.26,61.34,24500.0,45.9808,46.0709,45.9733,46.0333,24500.0
2013-02-27 12:10:00,61.34,61.34,61.26,61.26,14900.0,46.0333,46.0333,45.9733,45.9733,14900.0
2013-02-27 12:15:00,61.25,61.26,61.22,61.23,14000.0,45.9658,45.9733,45.9433,45.9508,14000.0
2013-02-27 12:20:00,61.23,61.32,61.22,61.32,16600.0,45.9508,46.0183,45.9433,46.0183,16600.0
2013-02-27 12:25:00,61.32,61.33,61.29,61.3,11000.0,46.0183,46.0258,45.9958,46.0033,11000.0
2013-02-27 12:30:00,61.3,61.4,61.3,61.37,15100.0,46.0033,46.0784,46.0033,46.0559,15100.0
2013-02-27 12:35:00,61.38,61.39,61.35,61.35,12900.0,46.0634,46.0709,46.0408,46.0408,12900.0
2013-02-27 12:40:00,61.34,61.34,61.29,61.3,8200.0,46.0333,46.0333,45.9958,46.0033,8200.0
2013-02-27 12:45:00,61.3,61.34,61.28,61.28,10900.0,46.0033,46.0333,45.9883,45.9883,10900.0
2013-02-27 12:50:00,61.28,61.29,61.21,61.22,11400.0,45.9883,45.9958,45.9358,45.9433,11400.0
2013-02-27 12:55:00,61.21,61.28,61.18,61.22,25600.0,45.9358,45.9883,45.9133,45.9433,25600.0
2013-02-27 13:00:00,61.23,61.24,61.17,61.22,12100.0,45.9508,45.9583,45.9058,45.9433,12100.0
2013-02-27 13:05:00,61.22,61.26,61.22,61.25,12600.0,45.9433,45.9733,45.9433,45.9658,12600.0
2013-02-27 13:10:00,61.25,61.27,61.23,61.26,8700.0,45.9658,45.9808,45.9508,45.9733,8700.0
2013-02-27 13:15:00,61.25,61.3,61.24,61.3,39200.0,45.9658,46.0033,45.9583,46.0033,39200.0
2013-02-27 13:20:00,61.29,61.3,61.22,61.22,9700.0,45.9958,46.0033,45.9433,45.9433,9700.0
2013-02-27 13:25:00,61.22,61.27,61.22,61.25,11100.0,45.9433,45.9808,45.9433,45.9658,11100.0
2013-02-27 13:30:00,61.26,61.27,61.23,61.25,12900.0,45.9733,45.9808,45.9508,45.9658,12900.0
2013-02-27 13:35:00,61.25,61.35,61.25,61.35,12000.0,45.9658,46.0408,45.9658,46.0408,12000.0
2013-02-27 13:40:00,61.34,61.35,61.31,61.33,5300.0,46.0333,46.0408,46.0108,46.0258,5300.0
2013-02-27 13:45:00,61.33,61.34,61.3,61.31,11100.0,46.0258,46.0333,46.0033,46.0108,11100.0
2013-02-27 13:50:00,61.3,61.32,61.29,61.32,4500.0,46.0033,46.0183,45.9958,46.0183,4500.0
2013-02-27 13:55:00,61.31,61.34,61.25,61.27,29800.0,46.0108,46.0333,45.9658,45.9808,29800.0
2013-02-27 14:00:00,61.27,61.29,61.24,61.25,11900.0,45.9808,45.9958,45.9583,45.9658,11900.0
2013-02-27 14:05:00,61.24,61.24,61.22,61.24,11600.0,45.9583,45.9583,45.9433,45.9583,11600.0
2013-02-27 14:10:00,61.24,61.38,61.24,61.38,14300.0,45.9583,46.0634,45.9583,46.0634,14300.0
2013-02-27 14:15:00,61.39,61.46,61.39,61.42,23000.0,46.0709,46.1234,46.0709,46.0934,23000.0
2013-02-27 14:20:00,61.42,61.52,61.42,61.48,17000.0,46.0934,46.1684,46.0934,46.1384,17000.0
2013-02-27 14:25:00,61.47,61.47,61.4,61.4,18700.0,46.1309,46.1309,46.0784,46.0784,18700.0
2013-02-27 14:30:00,61.4,61.42,61.39,61.42,12000.0,46.0784,46.0934,46.0709,46.0934,12000.0
2013-02-27 14:35:00,61.41,61.41,61.37,61.38,16600.0,46.0859,46.0859,46.0559,46.0634,16600.0
2013-02-27 14:40:00,61.39,61.4,61.33,61.37,17600.0,46.0709,46.0784,46.0258,46.0559,17600.0
2013-02-27 14:45:00,61.37,61.45,61.37,61.45,20200.0,46.0559,46.1159,46.0559,46.1159,20200.0
2013-02-27 14:50:00,61.45,61.45,61.4,61.43,14600.0,46.1159,46.1159,46.0784,46.1009,14600.0
2013-02-27 14:55:00,61.43,61.46,61.38,61.45,27500.0,46.1009,46.1234,46.0634,46.1159,27500.0
2013-02-27 15:00:00,61.45,61.45,61.4,61.41,16100.0,46.1159,46.1159,46.0784,46.0859,16100.0
2013-02-27 15:05:00,61.41,61.45,61.4,61.45,20100.0,46.0859,46.1159,46.0784,46.1159,20100.0
2013-02-27 15:10:00,61.44,61.5,61.41,61.48,26300.0,46.1084,46.1534,46.0859,46.1384,26300.0
2013-02-27 15:15:00,61.48,61.61,61.48,61.61,32400.0,46.1384,46.236,46.1384,46.236,32400.0
2013-02-27 15:20:00,61.61,61.63,61.58,61.58,28400.0,46.236,46.251,46.2134,46.2134,28400.0
2013-02-27 15:25:00,61.59,61.62,61.49,61.51,34800.0,46.221,46.2435,46.1459,46.1609,34800.0
2013-02-27 15:30:00,61.51,61.55,61.51,61.54,45900.0,46.1609,46.1909,46.1609,46.1834,45900.0
2013-02-27 15:35:00,61.54,61.65,61.53,61.65,49100.0,46.1834,46.266,46.1759,46.266,49100.0
2013-02-27 15:40:00,61.64,61.65,61.55,61.59,56100.0,46.2585,46.266,46.1909,46.221,56100.0
2013-02-27 15:45:00,61.59,61.59,61.52,61.53,54700.0,46.221,46.221,46.1684,46.1759,54700.0
2013-02-27 15:50:00,61.53,61.55,61.48,61.54,56800.0,46.1759,46.1909,46.1384,46.1834,56800.0
2013-02-27 15:55:00,61.53,61.54,61.43,61.45,117100.0,46.1759,46.1834,46.1009,46.1159,117100.0
2013-02-28 09:30:00,61.53,61.53,61.32,61.37,17200.0,46.1759,46.1759,46.0183,46.0559,17200.0
2013-02-28 09:35:00,61.32,61.69,61.32,61.64,14800.0,46.0183,46.296,46.0183,46.2585,14800.0
2013-02-28 09:40:00,61.67,61.74,61.48,61.73,26400.0,46.281,46.3335,46.1384,46.326,26400.0
2013-02-28 09:45:00,61.69,61.85,61.63,61.82,20000.0,46.296,46.4161,46.251,46.3936,20000.0
2013-02-28 09:50:00,61.8,61.83,61.75,61.76,11200.0,46.3786,46.4011,46.341,46.3485,11200.0
2013-02-28 09:55:00,61.77,61.8,61.68,61.75,10600.0,46.356,46.3786,46.2885,46.341,10600.0
2013-02-28 10:00:00,61.72,61.73,61.58,61.61,15300.0,46.3185,46.326,46.2134,46.236,15300.0
2013-02-28 10:05:00,61.62,61.73,61.6,61.71,11500.0,46.2435,46.326,46.2285,46.311,11500.0
2013-02-28 10:10:00,61.71,61.78,61.69,61.77,12500.0,46.311,46.3635,46.296,46.356,12500.0
2013-02-28 10:15:00,61.78,61.8,61.73,61.75,13300.0,46.3635,46.3786,46.326,46.341,13300.0
2013-02-28 10:20:00,61.75,61.82,61.74,61.77,10900.0,46.341,46.3936,46.3335,46.356,10900.0
2013-02-28 10:25:00,61.76,61.82,61.72,61.79,22700.0,46.3485,46.3936,46.3185,46.371,22700.0
2013-02-28 10:30:00,61.81,61.81,61.68,61.71,9000.0,46.3861,46.3861,46.2885,46.311,9000.0
2013-02-28 10:35:00,61.72,61.73,61.66,61.68,11000.0,46.3185,46.326,46.2735,46.2885,11000.0
2013-02-28 10:40:00,61.67,61.68,61.6,61.61,9400.0,46.281,46.2885,46.2285,46.236,9400.0
2013-02-28 10:45:00,61.61,61.63,61.57,61.57,9600.0,46.236,46.251,46.2059,46.2059,9600.0
2013-02-28 10:50:00,61.56,61.57,61.52,61.52,10400.0,46.1984,46.2059,46.1684,46.1684,10400.0
2013-02-28 10:55:00,61.52,61.57,61.49,61.57,10900.0,46.1684,46.2059,46.1459,46.2059,10900.0
2013-02-28 11:00:00,61.57,61.63,61.55,61.62,19700.0,46.2059,46.251,46.1909,46.2435,19700.0
2013-02-28 11:05:00,61.63,61.72,61.63,61.71,12400.0,46.251,46.3185,46.251,46.311,12400.0
2013-02-28 11:10:00,61.7,61.75,61.69,61.72,6100.0,46.3035,46.341,46.296,46.3185,6100.0
2013-02-28 11:15:00,61.72,61.73,61.69,61.72,11200.0,46.3185,46.326,46.296,46.3185,11200.0
2013-02-28 11:20:00,61.73,61.81,61.73,61.77,16200.0,46.326,46.3861,46.326,46.356,16200.0
2013-02-28 11:25:00,61.77,61.78,61.73,61.76,7900.0,46.356,46.3635,46.326,46.3485,7900.0
2013-02-28 11:30:00,61.78,61.81,61.76,61.76,11300.0,46.3635,46.3861,46.3485,46.3485,11300.0
2013-02-28 11:35:00,61.74,61.76,61.68,61.69,11700.0,46.3335,46.3485,46.2885,46.296,11700.0
2013-02-28 11:40:00,61.68,61.7,61.63,61.7,14600.0,46.2885,46.3035,46.251,46.3035,14600.0
2013-02-28 11:45:00,61.7,61.72,61.68,61.72,6600.0,46.3035,46.3185,46.2885,46.3185,6600.0
2013-02-28 11:50:00,61.71,61.75,61.69,61.7,9900.0,46.311,46.341,46.296,46.3035,9900.0
2013-02-28 11:55:00,61.68,61.72,61.66,61.71,19700.0,46.2885,46.3185,46.2735,46.311,19700.0
2013-02-28 12:00:00,61.71,61.75,61.69,61.75,8500.0,46.311,46.341,46.296,46.341,8500.0
2013-02-28 12:05:00,61.74,61.75,61.71,61.73,7000.0,46.3335,46.341,46.311,46.326,7000.0
2013-02-28 12:10:00,61.73,61.74,61.67,61.67,5800.0,46.326,46.3335,46.281,46.281,5800.0
2013-02-28 12:15:00,61.68,61.7,61.67,61.7,5200.0,46.2885,46.3035,46.281,46.3035,5200.0
2013-02-28 12:20:00,61.71,61.72,61.7,61.72,4300.0,46.311,46.3185,46.3035,46.3185,4300.0
2013-02-28 12:25:00,61.72,61.73,61.71,61.73,4000.0,46.3185,46.326,46.311,46.326,4000.0
2013-02-28 12:30:00,61.73,61.76,61.71,61.76,9700.0,46.326,46.3485,46.311,46.3485,9700.0
2013-02-28 12:35:00,61.77,61.82,61.76,61.8,8800.0,46.356,46.3936,46.3485,46.3786,8800.0
2013-02-28 12:40:00,61.79,61.87,61.79,61.87,8900.0,46.371,46.4311,46.371,46.4311,8900.0
2013-02-28 12:45:00,61.87,61.87,61.84,61.86,3600.0,46.4311,46.4311,46.4086,46.4236,3600.0
2013-02-28 12:50:00,61.86,61.88,61.81,61.81,8700.0,46.4236,46.4386,46.3861,46.3861,8700.0
2013-02-28 12:55:00,61.81,61.82,61.78,61.79,6800.0,46.3861,46.3936,46.3635,46.371,6800.0
2013-02-28 13:00:00,61.78,61.83,61.77,61.82,5100.0,46.3635,46.4011,46.356,46.3936,5100.0
2013-02-28 13:05:00,61.82,61.83,61.79,61.82,6200.0,46.3936,46.4011,46.371,46.3936,6200.0
2013-02-28 13:10:00,61.82,61.83,61.8,61.82,7800.0,46.3936,46.4011,46.3786,46.3936,7800.0
2013-02-28 13:15:00,61.81,61.89,61.8,61.89,12200.0,46.3861,46.4461,46.3786,46.4461,12200.0
2013-02-28 13:20:00,61.9,61.96,61.89,61.96,13400.0,46.4536,46.4986,46.4461,46.4986,13400.0
2013-02-28 13:25:00,61.97,62.01,61.94,61.95,11100.0,46.5061,46.5361,46.4836,46.4911,11100.0
2013-02-28 13:30:00,61.95,61.96,61.87,61.9,9400.0,46.4911,46.4986,46.4311,46.4536,9400.0
2013-02-28 13:35:00,61.9,61.98,61.9,61.9,5900.0,46.4536,46.5136,46.4536,46.4536,5900.0
2013-02-28 13:40:00,61.9,61.91,61.83,61.85,10700.0,46.4536,46.4611,46.4011,46.4161,10700.0
2013-02-28 13:45:00,61.84,61.88,61.82,61.87,19500.0,46.4086,46.4386,46.3936,46.4311,19500.0
2013-02-28 13:50:00,61.87,61.89,61.84,61.89,14700.0,46.4311,46.4461,46.4086,46.4461,14700.0
2013-02-28 13:55:00,61.88,61.89,61.84,61.85,13600.0,46.4386,46.4461,46.4086,46.4161,13600.0
2013-02-28 14:00:00,61.84,61.86,61.82,61.82,7700.0,46.4086,46.4236,46.3936,46.3936,7700.0
2013-02-28 14:05:00,61.83,61.89,61.8,61.88,15500.0,46.4011,46.4461,46.3786,46.4386,15500.0
2013-02-28 14:10:00,61.89,61.91,61.88,61.88,10400.0,46.4461,46.4611,46.4386,46.4386,10400.0
2013-02-28 14:15:00,61.88,61.91,61.87,61.9,11400.0,46.4386,46.4611,46.4311,46.4536,11400.0
2013-02-28 14:20:00,61.9,61.93,61.9,61.92,11300.0,46.4536,46.4761,46.4536,46.4686,11300.0
2013-02-28 14:25:00,61.93,61.94,61.89,61.91,12900.0,46.4761,46.4836,46.4461,46.4611,12900.0
2013-02-28 14:30:00,61.92,61.96,61.83,61.83,11900.0,46.4686,46.4986,46.4011,46.4011,11900.0
2013-02-28 14:35:00,61.83,61.84,61.81,61.84,7200.0,46.4011,46.4086,46.3861,46.4086,7200.0
2013-02-28 14:40:00,61.83,61.84,61.8,61.82,12400.0,46.4011,46.4086,46.3786,46.3936,12400.0
2013-02-28 14:45:00,61.81,61.83,61.78,61.82,8600.0,46.3861,46.4011,46.3635,46.3936,8600.0
2013-02-28 14:50:00,61.81,61.85,61.79,61.85,9100.0,46.3861,46.4161,46.371,46.4161,9100.0
2013-02-28 14:55:00,61.86,61.87,61.82,61.84,7100.0,46.4236,46.4311,46.3936,46.4086,7100.0
2013-02-28 15:00:00,61.82,61.83,61.79,61.8,10000.0,46.3936,46.4011,46.371,46.3786,10000.0
2013-02-28 15:05:00,61.8,61.8,61.74,61.78,12400.0,46.3786,46.3786,46.3335,46.3635,12400.0
2013-02-28 15:10:00,61.78,61.79,61.72,61.74,17500.0,46.3635,46.371,46.3185,46.3335,17500.0
2013-02-28 15:15:00,61.73,61.79,61.73,61.79,21800.0,46.326,46.371,46.326,46.371,21800.0
2013-02-28 15:20:00,61.79,61.81,61.77,61.8,20800.0,46.371,46.3861,46.356,46.3786,20800.0
2013-02-28 15:25:00,61.79,61.83,61.78,61.78,18100.0,46.371,46.4011,46.3635,46.3635,18100.0
2013-02-28 15:30:00,61.79,61.8,61.77,61.79,16400.0,46.371,46.3786,46.356,46.371,16400.0
2013-02-28 15:35:00,61.78,61.82,61.78,61.81,21200.0,46.3635,46.3936,46.3635,46.3861,21200.0
2013-02-28 15:40:00,61.82,61.83,61.76,61.82,32300.0,46.3936,46.4011,46.3485,46.3936,32300.0
2013-02-28 15:45:00,61.83,61.85,61.76,61.82,47600.0,46.4011,46.4161,46.3485,46.3936,47600.0
2013-02-28 15:50:00,61.81,61.81,61.7,61.7,53300.0,46.3861,46.3861,46.3035,46.3035,53300.0
2013-02-28 15:55:00,61.71,61.76,61.54,61.55,394400.0,46.311,46.3485,46.1834,46.1909,394400.0
2013-03-01 09:30:00,61.16,61.3,60.72,60.83,43100.0,45.8983,46.0033,45.5681,45.6506,43100.0
2013-03-01 09:35:00,60.91,60.92,60.55,60.55,21100.0,45.7106,45.7181,45.4405,45.4405,21100.0
2013-03-01 09:40:00,60.56,60.92,60.45,60.9,20400.0,45.448,45.7181,45.3654,45.7031,20400.0
2013-03-01 09:45:00,60.88,61.03,60.83,61.03,19500.0,45.6881,45.8007,45.6506,45.8007,19500.0
2013-03-01 09:50:00,61.03,61.06,60.95,61.01,19000.0,45.8007,45.8232,45.7407,45.7857,19000.0
2013-03-01 09:55:00,61.03,61.16,61.02,61.02,19700.0,45.8007,45.8983,45.7932,45.7932,19700.0
2013-03-01 10:00:00,61.03,61.46,61.03,61.45,115800.0,45.8007,46.1234,45.8007,46.1159,115800.0
2013-03-01 10:05:00,61.45,61.52,61.38,61.52,25900.0,46.1159,46.1684,46.0634,46.1684,25900.0
2013-03-01 10:10:00,61.52,61.55,61.45,61.5,35700.0,46.1684,46.1909,46.1159,46.1534,35700.0
2013-03-01 10:15:00,61.49,61.5,61.35,61.35,41400.0,46.1459,46.1534,46.0408,46.0408,41400.0
2013-03-01 10:20:00,61.34,61.34,61.25,61.28,17300.0,46.0333,46.0333,45.9658,45.9883,17300.0
2013-03-01 10:25:00,61.29,61.51,61.28,61.51,22100.0,45.9958,46.1609,45.9883,46.1609,22100.0
2013-03-01 10:30:00,61.51,61.65,61.5,61.6,28000.0,46.1609,46.266,46.1534,46.2285,28000.0
2013-03-01 10:35:00,61.61,61.79,61.6,61.72,60800.0,46.236,46.371,46.2285,46.3185,60800.0
2013-03-01 10:40:00,61.68,61.83,61.68,61.79,39300.0,46.2885,46.4011,46.2885,46.371,39300.0
2013-03-01 10:45:00,61.8,61.93,61.78,61.91,124800.0,46.3786,46.4761,46.3635,46.4611,124800.0
2013-03-01 10:50:00,61.9,61.93,61.9,61.93,25600.0,46.4536,46.4761,46.4536,46.4761,25600.0
2013-03-01 10:55:00,61.92,61.97,61.91,61.97,23800.0,46.4686,46.5061,46.4611,46.5061,23800.0
2013-03-01 11:00:00,61.97,62.02,61.84,61.85,19800.0,46.5061,46.5437,46.4086,46.4161,19800.0
2013-03-01 11:05:00,61.84,61.89,61.81,61.81,30800.0,46.4086,46.4461,46.3861,46.3861,30800.0
2013-03-01 11:10:00,61.81,61.82,61.73,61.76,17100.0,46.3861,46.3936,46.326,46.3485,17100.0
2013-03-01 11:15:00,61.76,61.76,61.56,61.6,15600.0,46.3485,46.3485,46.1984,46.2285,15600.0
2013-03-01 11:20:00,61.59,61.62,61.54,61.62,15500.0,46.221,46.2435,46.1834,46.2435,15500.0
2013-03-01 11:25:00,61.65,61.73,61.63,61.63,17700.0,46.266,46.326,46.251,46.251,17700.0
2013-03-01 11:30:00,61.63,61.67,61.58,61.67,10400.0,46.251,46.281,46.2134,46.281,10400.0
2013-03-01 11:35:00,61.66,61.71,61.63,61.69,18000.0,46.2735,46.311,46.251,46.296,18000.0
2013-03-01 11:40:00,61.67,61.68,61.5,61.57,25500.0,46.281,46.2885,46.1534,46.2059,25500.0
2013-03-01 11:45:00,61.57,61.6,61.53,61.54,12900.0,46.2059,46.2285,46.1759,46.1834,12900.0
2013-03-01 11:50:00,61.54,61.65,61.5,61.5,14500.0,46.1834,46.266,46.1534,46.1534,14500.0
2013-03-01 11:55:00,61.5,61.74,61.5,61.74,10300.0,46.1534,46.3335,46.1534,46.3335,10300.0
2013-03-01 12:00:00,61.74,61.85,61.74,61.85,10200.0,46.3335,46.4161,46.3335,46.4161,10200.0
2013-03-01 12:05:00,61.86,61.88,61.83,61.87,10000.0,46.4236,46.4386,46.4011,46.4311,10000.0
2013-03-01 12:10:00,61.87,61.87,61.82,61.83,8800.0,46.4311,46.4311,46.3936,46.4011,8800.0
2013-03-01 12:15:00,61.83,61.95,61.8,61.9,19100.0,46.4011,46.4911,46.3786,46.4536,19100.0
2013-03-01 12:20:00,61.91,61.97,61.88,61.95,35700.0,46.4611,46.5061,46.4386,46.4911,35700.0
2013-03-01 12:25:00,61.93,61.98,61.9,61.9,8500.0,46.4761,46.5136,46.4536,46.4536,8500.0
2013-03-01 12:30:00,61.89,61.95,61.86,61.87,10900.0,46.4461,46.4911,46.4236,46.4311,10900.0
2013-03-01 12:35:00,61.85,61.87,61.8,61.87,8700.0,46.4161,46.4311,46.3786,46.4311,8700.0
2013-03-01 12:40:00,61.87,61.88,61.85,61.87,7800.0,46.4311,46.4386,46.4161,46.4311,7800.0
2013-03-01 12:45:00,61.86,61.89,61.84,61.86,17300.0,46.4236,46.4461,46.4086,46.4236,17300.0
2013-03-01 12:50:00,61.86,61.89,61.83,61.88,11900.0,46.4236,46.4461,46.4011,46.4386,11900.0
2013-03-01 12:55:00,61.89,61.98,61.89,61.96,11500.0,46.4461,46.5136,46.4461,46.4986,11500.0
2013-03-01 13:00:00,61.96,61.97,61.91,61.91,10200.0,46.4986,46.5061,46.4611,46.4611,10200.0
2013-03-01 13:05:00,61.91,61.91,61.76,61.76,9900.0,46.4611,46.4611,46.3485,46.3485,9900.0
2013-03-01 13:10:00,61.76,61.88,61.76,61.88,11200.0,46.3485,46.4386,46.3485,46.4386,11200.0
2013-03-01 13:15:00,61.87,61.91,61.84,61.84,11100.0,46.4311,46.4611,46.4086,46.4086,11100.0
2013-03-01 13:20:00,61.84,61.92,61.81,61.91,9500.0,46.4086,46.4686,46.3861,46.4611,9500.0
2013-03-01 13:25:00,61.91,61.91,61.85,61.85,6600.0,46.4611,46.4611,46.4161,46.4161,6600.0
2013-03-01 13:30:00,61.85,61.87,61.75,61.78,13700.0,46.4161,46.4311,46.341,46.3635,13700.0
2013-03-01 13:35:00,61.77,61.82,61.77,61.82,8500.0,46.356,46.3936,46.356,46.3936,8500.0
2013-03-01 13:40:00,61.82,61.83,61.79,61.82,10400.0,46.3936,46.4011,46.371,46.3936,10400.0
2013-03-01 13:45:00,61.8,61.8,61.7,61.7,10400.0,46.3786,46.3786,46.3035,46.3035,10400.0
2013-03-01 13:50:00,61.69,61.73,61.68,61.72,10800.0,46.296,46.326,46.2885,46.3185,10800.0
2013-03-01 13:55:00,61.73,61.75,61.7,61.75,7100.0,46.326,46.341,46.3035,46.341,7100.0
2013-03-01 14:00:00,61.77,61.83,61.77,61.83,7200.0,46.356,46.4011,46.356,46.4011,7200.0
2013-03-01 14:05:00,61.83,61.88,61.83,61.87,15100.0,46.4011,46.4386,46.4011,46.4311,15100.0
2013-03-01 14:10:00,61.87,61.89,61.85,61.88,10700.0,46.4311,46.4461,46.4161,46.4386,10700.0
2013-03-01 14:15:00,61.87,61.87,61.83,61.84,5800.0,46.4311,46.4311,46.4011,46.4086,5800.0
2013-03-01 14:20:00,61.85,61.89,61.76,61.76,8800.0,46.4161,46.4461,46.3485,46.3485,8800.0
2013-03-01 14:25:00,61.75,61.75,61.68,61.72,16200.0,46.341,46.341,46.2885,46.3185,16200.0
2013-03-01 14:30:00,61.72,61.77,61.72,61.77,7800.0,46.3185,46.356,46.3185,46.356,7800.0
2013-03-01 14:35:00,61.77,61.78,61.7,61.7,14000.0,46.356,46.3635,46.3035,46.3035,14000.0
2013-03-01 14:40:00,61.71,61.74,61.68,61.69,9700.0,46.311,46.3335,46.2885,46.296,9700.0
2013-03-01 14:45:00,61.7,61.7,61.56,61.56,13600.0,46.3035,46.3035,46.1984,46.1984,13600.0
2013-03-01 14:50:00,61.56,61.57,61.49,61.55,15000.0,46.1984,46.2059,46.1459,46.1909,15000.0
2013-03-01 14:55:00,61.55,61.62,61.52,61.62,16500.0,46.1909,46.2435,46.1684,46.2435,16500.0
2013-03-01 15:00:00,61.61,61.66,61.58,61.59,15900.0,46.236,46.2735,46.2134,46.221,15900.0
2013-03-01 15:05:00,61.59,61.7,61.58,61.63,21100.0,46.221,46.3035,46.2134,46.251,21100.0
2013-03-01 15:10:00,61.64,61.66,61.58,61.59,16100.0,46.2585,46.2735,46.2134,46.221,16100.0
2013-03-01 15:15:00,61.59,61.61,61.55,61.59,14500.0,46.221,46.236,46.1909,46.221,14500.0
2013-03-01 15:20:00,61.58,61.61,61.55,61.57,16100.0,46.2134,46.236,46.1909,46.2059,16100.0
2013-03-01 15:25:00,61.57,61.62,61.55,61.56,17700.0,46.2059,46.2435,46.1909,46.1984,17700.0
2013-03-01 15:30:00,61.55,61.62,61.54,61.56,19400.0,46.1909,46.2435,46.1834,46.1984,19400.0
2013-03-01 15:35:00,61.56,61.6,61.5,61.59,46500.0,46.1984,46.2285,46.1534,46.221,46500.0
2013-03-01 15:40:00,61.58,61.59,61.48,61.49,22500.0,46.2134,46.221,46.1384,46.1459,22500.0
2013-03-01 15:45:00,61.49,61.66,61.49,61.66,31900.0,46.1459,46.2735,46.1459,46.2735,31900.0
2013-03-01 15:50:00,61.66,61.69,61.55,61.55,38800.0,46.2735,46.296,46.1909,46.1909,38800.0
2013-03-01 15:55:00,61.56,61.66,61.52,61.65,80800.0,46.1984,46.2735,46.1684,46.266,80800.0
2013-03-04 09:30:00,61.34,61.48,61.05,61.16,34800.0,46.0333,46.1384,45.8157,45.8983,34800.0
2013-03-04 09:35:00,61.16,61.38,61.16,61.38,104600.0,45.8983,46.0634,45.8983,46.0634,104600.0
2013-03-04 09:40:00,61.4,61.45,61.33,61.34,13100.0,46.0784,46.1159,46.0258,46.0333,13100.0
2013-03-04 09:45:00,61.34,61.53,61.3,61.51,70000.0,46.0333,46.1759,46.0033,46.1609,70000.0
2013-03-04 09:50:00,61.49,61.66,61.46,61.66,25900.0,46.1459,46.2735,46.1234,46.2735,25900.0
2013-03-04 09:55:00,61.67,61.67,61.49,61.56,51100.0,46.281,46.281,46.1459,46.1984,51100.0
2013-03-04 10:00:00,61.56,61.57,61.49,61.51,53600.0,46.1984,46.2059,46.1459,46.1609,53600.0
2013-03-04 10:05:00,61.51,61.54,61.46,61.54,24000.0,46.1609,46.1834,46.1234,46.1834,24000.0
2013-03-04 10:10:00,61.53,61.54,61.25,61.25,17900.0,46.1759,46.1834,45.9658,45.9658,17900.0
2013-03-04 10:15:00,61.24,61.36,61.21,61.31,13900.0,45.9583,46.0483,45.9358,46.0108,13900.0
2013-03-04 10:20:00,61.32,61.32,61.13,61.15,17000.0,46.0183,46.0183,45.8757,45.8907,17000.0
2013-03-04 10:25:00,61.15,61.19,61.1,61.13,33100.0,45.8907,45.9208,45.8532,45.8757,33100.0
2013-03-04 10:30:00,61.12,61.24,61.12,61.21,11800.0,45.8682,45.9583,45.8682,45.9358,11800.0
2013-03-04 10:35:00,61.21,61.22,61.14,61.22,11100.0,45.9358,45.9433,45.8832,45.9433,11100.0
2013-03-04 10:40:00,61.23,61.34,61.23,61.28,14000.0,45.9508,46.0333,45.9508,45.9883,14000.0
2013-03-04 10:45:00,61.28,61.29,61.25,61.25,8600.0,45.9883,45.9958,45.9658,45.9658,8600.0
2013-03-04 10:50:00,61.26,61.31,61.21,61.25,21100.0,45.9733,46.0108,45.9358,45.9658,21100.0
2013-03-04 10:55:00,61.25,61.25,61.19,61.24,10000.0,45.9658,45.9658,45.9208,45.9583,10000.0
2013-03-04 11:00:00,61.24,61.24,61.1,61.16,18300.0,45.9583,45.9583,45.8532,45.8983,18300.0
2013-03-04 11:05:00,61.16,61.18,61.02,61.03,36200.0,45.8983,45.9133,45.7932,45.8007,36200.0
2013-03-04 11:10:00,61.04,61.18,61.03,61.12,22200.0,45.8082,45.9133,45.8007,45.8682,22200.0
2013-03-04 11:15:00,61.12,61.18,61.1,61.15,31900.0,45.8682,45.9133,45.8532,45.8907,31900.0
2013-03-04 11:20:00,61.16,61.21,61.1,61.21,20900.0,45.8983,45.9358,45.8532,45.9358,20900.0
2013-03-04 11:25:00,61.21,61.23,61.15,61.19,47700.0,45.9358,45.9508,45.8907,45.9208,47700.0
2013-03-04 11:30:00,61.18,61.22,61.09,61.09,22300.0,45.9133,45.9433,45.8457,45.8457,22300.0
2013-03-04 11:35:00,61.1,61.18,61.09,61.17,21400.0,45.8532,45.9133,45.8457,45.9058,21400.0
2013-03-04 11:40:00,61.17,61.18,61.1,61.13,16600.0,45.9058,45.9133,45.8532,45.8757,16600.0
2013-03-04 11:45:00,61.14,61.16,61.12,61.13,9900.0,45.8832,45.8983,45.8682,45.8757,9900.0
2013-03-04 11:50:00,61.13,61.16,61.1,61.13,8900.0,45.8757,45.8983,45.8532,45.8757,8900.0
2013-03-04 11:55:00,61.13,61.17,61.11,61.13,8400.0,45.8757,45.9058,45.8607,45.8757,8400.0
2013-03-04 12:00:00,61.13,61.18,61.08,61.09,24900.0,45.8757,45.9133,45.8382,45.8457,24900.0
2013-03-04 12:05:00,61.09,61.09,60.98,60.98,11700.0,45.8457,45.8457,45.7632,45.7632,11700.0
2013-03-04 12:10:00,60.98,61.05,60.98,61.05,10700.0,45.7632,45.8157,45.7632,45.8157,10700.0
2013-03-04 12:15:00,61.04,61.05,60.88,60.91,19900.0,45.8082,45.8157,45.6881,45.7106,19900.0
2013-03-04 12:20:00,60.9,60.9,60.86,60.86,8600.0,45.7031,45.7031,45.6731,45.6731,8600.0
2013-03-04 12:25:00,60.85,60.85,60.78,60.79,22200.0,45.6656,45.6656,45.6131,45.6206,22200.0
2013-03-04 12:30:00,60.79,60.79,60.68,60.68,28800.0,45.6206,45.6206,45.538,45.538,28800.0
2013-03-04 12:35:00,60.7,60.8,60.66,60.79,11700.0,45.553,45.6281,45.523,45.6206,11700.0
2013-03-04 12:40:00,60.78,60.83,60.73,60.83,15900.0,45.6131,45.6506,45.5756,45.6506,15900.0
2013-03-04 12:45:00,60.83,60.84,60.77,60.77,12000.0,45.6506,45.6581,45.6056,45.6056,12000.0
2013-03-04 12:50:00,60.78,60.79,60.75,60.75,13000.0,45.6131,45.6206,45.5906,45.5906,13000.0
2013-03-04 12:55:00,60.75,60.8,60.75,60.78,17600.0,45.5906,45.6281,45.5906,45.6131,17600.0
2013-03-04 13:00:00,60.79,60.79,60.71,60.73,18000.0,45.6206,45.6206,45.5605,45.5756,18000.0
2013-03-04 13:05:00,60.73,60.74,60.66,60.69,14000.0,45.5756,45.5831,45.523,45.5455,14000.0
2013-03-04 13:10:00,60.69,60.74,60.65,60.69,21400.0,45.5455,45.5831,45.5155,45.5455,21400.0
2013-03-04 13:15:00,60.7,60.74,60.7,60.72,13700.0,45.553,45.5831,45.553,45.5681,13700.0
2013-03-04 13:20:00,60.72,60.85,60.72,60.84,32600.0,45.5681,45.6656,45.5681,45.6581,32600.0
2013-03-04 13:25:00,60.85,60.86,60.82,60.85,24800.0,45.6656,45.6731,45.6431,45.6656,24800.0
2013-03-04 13:30:00,60.86,60.92,60.82,60.89,23000.0,45.6731,45.7181,45.6431,45.6956,23000.0
2013-03-04 13:35:00,60.9,60.93,60.89,60.93,19000.0,45.7031,45.7256,45.6956,45.7256,19000.0
2013-03-04 13:40:00,60.94,61.0,60.94,61.0,70600.0,45.7332,45.7782,45.7332,45.7782,70600.0
2013-03-04 13:45:00,61.01,61.04,60.99,61.03,29200.0,45.7857,45.8082,45.7707,45.8007,29200.0
2013-03-04 13:50:00,61.01,61.02,60.97,60.98,18900.0,45.7857,45.7932,45.7557,45.7632,18900.0
2013-03-04 13:55:00,60.97,61.0,60.93,61.0,29900.0,45.7557,45.7782,45.7256,45.7782,29900.0
2013-03-04 14:00:00,61.0,61.0,60.96,60.98,24400.0,45.7782,45.7782,45.7482,45.7632,24400.0
2013-03-04 14:05:00,60.96,61.0,60.95,61.0,25000.0,45.7482,45.7782,45.7407,45.7782,25000.0
2013-03-04 14:10:00,60.99,61.0,60.95,60.98,17600.0,45.7707,45.7782,45.7407,45.7632,17600.0
2013-03-04 14:15:00,60.96,60.99,60.94,60.98,17800.0,45.7482,45.7707,45.7332,45.7632,17800.0
2013-03-04 14:20:00,60.98,61.0,60.98,61.0,25700.0,45.7632,45.7782,45.7632,45.7782,25700.0
2013-03-04 14:25:00,61.0,61.2,61.0,61.2,41500.0,45.7782,45.9283,45.7782,45.9283,41500.0
2013-03-04 14:30:00,61.2,61.24,61.19,61.24,21700.0,45.9283,45.9583,45.9208,45.9583,21700.0
2013-03-04 14:35:00,61.24,61.25,61.21,61.25,16200.0,45.9583,45.9658,45.9358,45.9658,16200.0
2013-03-04 14:40:00,61.25,61.35,61.25,61.35,14700.0,45.9658,46.0408,45.9658,46.0408,14700.0
2013-03-04 14:45:00,61.35,61.42,61.33,61.34,28000.0,46.0408,46.0934,46.0258,46.0333,28000.0
2013-03-04 14:50:00,61.34,61.41,61.33,61.39,16800.0,46.0333,46.0859,46.0258,46.0709,16800.0
2013-03-04 14:55:00,61.4,61.45,61.39,61.42,23100.0,46.0784,46.1159,46.0709,46.0934,23100.0
2013-03-04 15:00:00,61.43,61.44,61.39,61.4,16000.0,46.1009,46.1084,46.0709,46.0784,16000.0
2013-03-04 15:05:00,61.4,61.4,61.37,61.38,14900.0,46.0784,46.0784,46.0559,46.0634,14900.0
2013-03-04 15:10:00,61.37,61.39,61.34,61.38,30400.0,46.0559,46.0709,46.0333,46.0634,30400.0
2013-03-04 15:15:00,61.39,61.4,61.36,61.36,20800.0,46.0709,46.0784,46.0483,46.0483,20800.0
2013-03-04 15:20:00,61.36,61.45,61.34,61.44,39600.0,46.0483,46.1159,46.0333,46.1084,39600.0
2013-03-04 15:25:00,61.45,61.52,61.44,61.48,33400.0,46.1159,46.1684,46.1084,46.1384,33400.0
2013-03-04 15:30:00,61.48,61.49,61.43,61.47,25600.0,46.1384,46.1459,46.1009,46.1309,25600.0
2013-03-04 15:35:00,61.47,61.49,61.4,61.49,28400.0,46.1309,46.1459,46.0784,46.1459,28400.0
2013-03-04 15:40:00,61.48,61.49,61.39,61.4,18200.0,46.1384,46.1459,46.0709,46.0784,18200.0
2013-03-04 15:45:00,61.4,61.44,61.37,61.44,53300.0,46.0784,46.1084,46.0559,46.1084,53300.0
2013-03-04 15:50:00,61.43,61.48,61.41,61.46,57000.0,46.1009,46.1384,46.0859,46.1234,57000.0
2013-03-04 15:55:00,61.46,61.54,61.43,61.54,99800.0,46.1234,46.1834,46.1009,46.1834,99800.0
2013-03-05 09:30:00,62.0,62.23,61.9,62.2,56900.0,46.5286,46.7012,46.4536,46.6787,56900.0
2013-03-05 09:35:00,62.2,62.35,62.13,62.25,42800.0,46.6787,46.7913,46.6262,46.7163,42800.0
2013-03-05 09:40:00,62.27,62.34,62.15,62.24,30300.0,46.7313,46.7838,46.6412,46.7088,30300.0
2013-03-05 09:45:00,62.26,62.31,62.17,62.17,7300.0,46.7238,46.7613,46.6562,46.6562,7300.0
2013-03-05 09:50:00,62.2,62.32,62.18,62.25,15400.0,46.6787,46.7688,46.6637,46.7163,15400.0
2013-03-05 09:55:00,62.27,62.31,62.15,62.16,12200.0,46.7313,46.7613,46.6412,46.6487,12200.0
2013-03-05 10:00:00,62.16,62.28,62.15,62.16,17300.0,46.6487,46.7388,46.6412,46.6487,17300.0
2013-03-05 10:05:00,62.14,62.15,62.09,62.13,13500.0,46.6337,46.6412,46.5962,46.6262,13500.0
2013-03-05 10:10:00,62.12,62.18,62.11,62.18,24000.0,46.6187,46.6637,46.6112,46.6637,24000.0
2013-03-05 10:15:00,62.19,62.27,62.18,62.21,16100.0,46.6712,46.7313,46.6637,46.6862,16100.0
2013-03-05 10:20:00,62.2,62.28,62.2,62.28,23400.0,46.6787,46.7388,46.6787,46.7388,23400.0
2013-03-05 10:25:00,62.28,62.36,62.26,62.35,27300.0,46.7388,46.7988,46.7238,46.7913,27300.0
2013-03-05 10:30:00,62.35,62.35,62.27,62.3,25300.0,46.7913,46.7913,46.7313,46.7538,25300.0
2013-03-05 10:35:00,62.3,62.35,62.29,62.3,22200.0,46.7538,46.7913,46.7463,46.7538,22200.0
2013-03-05 10:40:00,62.29,62.37,62.28,62.37,24200.0,46.7463,46.8063,46.7388,46.8063,24200.0
2013-03-05 10:45:00,62.37,62.41,62.35,62.37,16400.0,46.8063,46.8363,46.7913,46.8063,16400.0
2013-03-05 10:50:00,62.38,62.51,62.37,62.46,38300.0,46.8138,46.9114,46.8063,46.8739,38300.0
2013-03-05 10:55:00,62.45,62.5,62.44,62.46,33300.0,46.8664,46.9039,46.8588,46.8739,33300.0
2013-03-05 11:00:00,62.46,62.48,62.33,62.33,26900.0,46.8739,46.8889,46.7763,46.7763,26900.0
2013-03-05 11:05:00,62.33,62.49,62.33,62.49,16700.0,46.7763,46.8964,46.7763,46.8964,16700.0
2013-03-05 11:10:00,62.49,62.54,62.48,62.53,16700.0,46.8964,46.9339,46.8889,46.9264,16700.0
2013-03-05 11:15:00,62.54,62.54,62.43,62.5,10200.0,46.9339,46.9339,46.8513,46.9039,10200.0
2013-03-05 11:20:00,62.49,62.5,62.46,62.46,11100.0,46.8964,46.9039,46.8739,46.8739,11100.0
2013-03-05 11:25:00,62.45,62.46,62.38,62.39,18300.0,46.8664,46.8739,46.8138,46.8213,18300.0
2013-03-05 11:30:00,62.39,62.4,62.37,62.38,6700.0,46.8213,46.8288,46.8063,46.8138,6700.0
2013-03-05 11:35:00,62.37,62.38,62.36,62.37,15400.0,46.8063,46.8138,46.7988,46.8063,15400.0
2013-03-05 11:40:00,62.37,62.4,62.35,62.4,14700.0,46.8063,46.8288,46.7913,46.8288,14700.0
2013-03-05 11:45:00,62.38,62.4,62.36,62.36,6600.0,46.8138,46.8288,46.7988,46.7988,6600.0
2013-03-05 11:50:00,62.36,62.36,62.32,62.33,10500.0,46.7988,46.7988,46.7688,46.7763,10500.0
2013-03-05 11:55:00,62.33,62.37,62.32,62.37,13300.0,46.7763,46.8063,46.7688,46.8063,13300.0
2013-03-05 12:00:00,62.36,62.41,62.36,62.4,14800.0,46.7988,46.8363,46.7988,46.8288,14800.0
2013-03-05 12:05:00,62.4,62.41,62.38,62.41,12900.0,46.8288,46.8363,46.8138,46.8363,12900.0
2013-03-05 12:10:00,62.41,62.41,62.37,62.4,6500.0,46.8363,46.8363,46.8063,46.8288,6500.0
2013-03-05 12:15:00,62.38,62.41,62.36,62.41,6000.0,46.8138,46.8363,46.7988,46.8363,6000.0
2013-03-05 12:20:00,62.41,62.41,62.37,62.37,4000.0,46.8363,46.8363,46.8063,46.8063,4000.0
2013-03-05 12:25:00,62.37,62.39,62.34,62.38,19900.0,46.8063,46.8213,46.7838,46.8138,19900.0
2013-03-05 12:30:00,62.37,62.44,62.37,62.42,15200.0,46.8063,46.8588,46.8063,46.8438,15200.0
2013-03-05 12:35:00,62.41,62.42,62.39,62.41,10700.0,46.8363,46.8438,46.8213,46.8363,10700.0
2013-03-05 12:40:00,62.4,62.41,62.37,62.4,11000.0,46.8288,46.8363,46.8063,46.8288,11000.0
2013-03-05 12:45:00,62.4,62.43,62.39,62.43,8100.0,46.8288,46.8513,46.8213,46.8513,8100.0
2013-03-05 12:50:00,62.44,62.47,62.43,62.46,9300.0,46.8588,46.8814,46.8513,46.8739,9300.0
2013-03-05 12:55:00,62.46,62.46,62.4,62.45,7800.0,46.8739,46.8739,46.8288,46.8664,7800.0
2013-03-05 13:00:00,62.45,62.47,62.43,62.46,14200.0,46.8664,46.8814,46.8513,46.8739,14200.0
2013-03-05 13:05:00,62.47,62.48,62.43,62.44,16000.0,46.8814,46.8889,46.8513,46.8588,16000.0
2013-03-05 13:10:00,62.46,62.5,62.43,62.5,7700.0,46.8739,46.9039,46.8513,46.9039,7700.0
2013-03-05 13:15:00,62.49,62.58,62.47,62.57,20000.0,46.8964,46.9639,46.8814,46.9564,20000.0
2013-03-05 13:20:00,62.57,62.63,62.57,62.59,14500.0,46.9564,47.0014,46.9564,46.9714,14500.0
2013-03-05 13:25:00,62.59,62.64,62.59,62.6,19100.0,46.9714,47.0089,46.9714,46.9789,19100.0
2013-03-05 13:30:00,62.6,62.65,62.6,62.65,22500.0,46.9789,47.0164,46.9789,47.0164,22500.0
2013-03-05 13:35:00,62.64,62.64,62.57,62.57,12100.0,47.0089,47.0089,46.9564,46.9564,12100.0
2013-03-05 13:40:00,62.6,62.61,62.58,62.58,14600.0,46.9789,46.9864,46.9639,46.9639,14600.0
2013-03-05 13:45:00,62.59,62.6,62.5,62.5,14000.0,46.9714,46.9789,46.9039,46.9039,14000.0
2013-03-05 13:50:00,62.51,62.51,62.45,62.47,7600.0,46.9114,46.9114,46.8664,46.8814,7600.0
2013-03-05 13:55:00,62.47,62.47,62.39,62.41,7500.0,46.8814,46.8814,46.8213,46.8363,7500.0
2013-03-05 14:00:00,62.41,62.47,62.4,62.42,9300.0,46.8363,46.8814,46.8288,46.8438,9300.0
2013-03-05 14:05:00,62.43,62.45,62.42,62.45,5500.0,46.8513,46.8664,46.8438,46.8664,5500.0
2013-03-05 14:10:00,62.45,62.47,62.44,62.46,10500.0,46.8664,46.8814,46.8588,46.8739,10500.0
2013-03-05 14:15:00,62.45,62.47,62.45,62.47,9400.0,46.8664,46.8814,46.8664,46.8814,9400.0
2013-03-05 14:20:00,62.48,62.49,62.47,62.48,12500.0,46.8889,46.8964,46.8814,46.8889,12500.0
2013-03-05 14:25:00,62.47,62.48,62.41,62.41,13400.0,46.8814,46.8889,46.8363,46.8363,13400.0
2013-03-05 14:30:00,62.4,62.4,62.3,62.31,17500.0,46.8288,46.8288,46.7538,46.7613,17500.0
2013-03-05 14:35:00,62.33,62.37,62.32,62.36,11900.0,46.7763,46.8063,46.7688,46.7988,11900.0
2013-03-05 14:40:00,62.36,62.39,62.33,62.39,15900.0,46.7988,46.8213,46.7763,46.8213,15900.0
2013-03-05 14:45:00,62.4,62.44,62.37,62.4,17200.0,46.8288,46.8588,46.8063,46.8288,17200.0
2013-03-05 14:50:00,62.38,62.39,62.26,62.29,22600.0,46.8138,46.8213,46.7238,46.7463,22600.0
2013-03-05 14:55:00,62.29,62.36,62.27,62.34,14300.0,46.7463,46.7988,46.7313,46.7838,14300.0
2013-03-05 15:00:00,62.35,62.43,62.29,62.35,21000.0,46.7913,46.8513,46.7463,46.7913,21000.0
2013-03-05 15:05:00,62.35,62.42,62.31,62.42,14700.0,46.7913,46.8438,46.7613,46.8438,14700.0
2013-03-05 15:10:00,62.42,62.42,62.35,62.35,19800.0,46.8438,46.8438,46.7913,46.7913,19800.0
2013-03-05 15:15:00,62.36,62.37,62.32,62.33,18700.0,46.7988,46.8063,46.7688,46.7763,18700.0
2013-03-05 15:20:00,62.34,62.35,62.26,62.3,24200.0,46.7838,46.7913,46.7238,46.7538,24200.0
2013-03-05 15:25:00,62.31,62.32,62.26,62.26,31100.0,46.7613,46.7688,46.7238,46.7238,31100.0
2013-03-05 15:30:00,62.26,62.32,62.26,62.27,31300.0,46.7238,46.7688,46.7238,46.7313,31300.0
2013-03-05 15:35:00,62.26,62.36,62.26,62.35,25000.0,46.7238,46.7988,46.7238,46.7913,25000.0
2013-03-05 15:40:00,62.36,62.39,62.34,62.37,31300.0,46.7988,46.8213,46.7838,46.8063,31300.0
2013-03-05 15:45:00,62.37,62.38,62.21,62.21,29900.0,46.8063,46.8138,46.6862,46.6862,29900.0
2013-03-05 15:50:00,62.21,62.26,62.19,62.19,41500.0,46.6862,46.7238,46.6712,46.6712,41500.0
2013-03-05 15:55:00,62.2,62.3,62.2,62.3,57900.0,46.6787,46.7538,46.6787,46.7538,57900.0
2013-03-06 09:30:00,62.56,62.78,62.51,62.61,30500.0,46.9489,47.114,46.9114,46.9864,30500.0
2013-03-06 09:35:00,62.61,62.74,62.59,62.63,13000.0,46.9864,47.084,46.9714,47.0014,13000.0
2013-03-06 09:40:00,62.58,62.6,62.39,62.44,19900.0,46.9639,46.9789,46.8213,46.8588,19900.0
2013-03-06 09:45:00,62.45,62.61,62.4,62.45,24000.0,46.8664,46.9864,46.8288,46.8664,24000.0
2013-03-06 09:50:00,62.46,62.68,62.37,62.68,14300.0,46.8739,47.039,46.8063,47.039,14300.0
2013-03-06 09:55:00,62.67,62.78,62.65,62.7,13200.0,47.0315,47.114,47.0164,47.054,13200.0
2013-03-06 10:00:00,62.68,62.7,62.55,62.55,14000.0,47.039,47.054,46.9414,46.9414,14000.0
2013-03-06 10:05:00,62.55,62.59,62.49,62.51,18200.0,46.9414,46.9714,46.8964,46.9114,18200.0
2013-03-06 10:10:00,62.5,62.57,62.47,62.52,11700.0,46.9039,46.9564,46.8814,46.9189,11700.0
2013-03-06 10:15:00,62.52,62.58,62.48,62.49,9900.0,46.9189,46.9639,46.8889,46.8964,9900.0
2013-03-06 10:20:00,62.48,62.51,62.43,62.51,15900.0,46.8889,46.9114,46.8513,46.9114,15900.0
2013-03-06 10:25:00,62.52,62.57,62.48,62.49,10800.0,46.9189,46.9564,46.8889,46.8964,10800.0
2013-03-06 10:30:00,62.49,62.52,62.36,62.39,13700.0,46.8964,46.9189,46.7988,46.8213,13700.0
2013-03-06 10:35:00,62.37,62.44,62.37,62.44,8100.0,46.8063,46.8588,46.8063,46.8588,8100.0
2013-03-06 10:40:00,62.45,62.48,62.42,62.47,11400.0,46.8664,46.8889,46.8438,46.8814,11400.0
2013-03-06 10:45:00,62.47,62.5,62.42,62.42,12400.0,46.8814,46.9039,46.8438,46.8438,12400.0
2013-03-06 10:50:00,62.41,62.42,62.35,62.41,10500.0,46.8363,46.8438,46.7913,46.8363,10500.0
2013-03-06 10:55:00,62.42,62.42,62.32,62.32,6700.0,46.8438,46.8438,46.7688,46.7688,6700.0
2013-03-06 11:00:00,62.32,62.37,62.29,62.31,15300.0,46.7688,46.8063,46.7463,46.7613,15300.0
2013-03-06 11:05:00,62.31,62.31,62.25,62.26,11500.0,46.7613,46.7613,46.7163,46.7238,11500.0
2013-03-06 11:10:00,62.28,62.29,62.23,62.27,10700.0,46.7388,46.7463,46.7012,46.7313,10700.0
2013-03-06 11:15:00,62.28,62.32,62.26,62.32,11000.0,46.7388,46.7688,46.7238,46.7688,11000.0
2013-03-06 11:20:00,62.31,62.32,62.27,62.27,7000.0,46.7613,46.7688,46.7313,46.7313,7000.0
2013-03-06 11:25:00,62.27,62.28,62.24,62.25,10200.0,46.7313,46.7388,46.7088,46.7163,10200.0
2013-03-06 11:30:00,62.23,62.25,62.18,62.2,12400.0,46.7012,46.7163,46.6637,46.6787,12400.0
2013-03-06 11:35:00,62.21,62.28,62.21,62.26,8300.0,46.6862,46.7388,46.6862,46.7238,8300.0
2013-03-06 11:40:00,62.25,62.27,62.18,62.19,15000.0,46.7163,46.7313,46.6637,46.6712,15000.0
2013-03-06 11:45:00,62.18,62.23,62.18,62.22,11600.0,46.6637,46.7012,46.6637,46.6937,11600.0
2013-03-06 11:50:00,62.23,62.26,62.22,62.23,16200.0,46.7012,46.7238,46.6937,46.7012,16200.0
2013-03-06 11:55:00,62.23,62.24,62.16,62.16,11300.0,46.7012,46.7088,46.6487,46.6487,11300.0
2013-03-06 12:00:00,62.16,62.18,62.08,62.17,10700.0,46.6487,46.6637,46.5887,46.6562,10700.0
2013-03-06 12:05:00,62.18,62.2,62.08,62.08,45300.0,46.6637,46.6787,46.5887,46.5887,45300.0
2013-03-06 12:10:00,62.08,62.21,62.06,62.21,45200.0,46.5887,46.6862,46.5737,46.6862,45200.0
2013-03-06 12:15:00,62.21,62.33,62.21,62.31,16300.0,46.6862,46.7763,46.6862,46.7613,16300.0
2013-03-06 12:20:00,62.3,62.35,62.3,62.35,10700.0,46.7538,46.7913,46.7538,46.7913,10700.0
2013-03-06 12:25:00,62.34,62.36,62.3,62.31,12400.0,46.7838,46.7988,46.7538,46.7613,12400.0
2013-03-06 12:30:00,62.3,62.31,62.27,62.29,9300.0,46.7538,46.7613,46.7313,46.7463,9300.0
2013-03-06 12:35:00,62.29,62.42,62.29,62.38,15700.0,46.7463,46.8438,46.7463,46.8138,15700.0
2013-03-06 12:40:00,62.37,62.46,62.37,62.44,12600.0,46.8063,46.8739,46.8063,46.8588,12600.0
2013-03-06 12:45:00,62.45,62.45,62.35,62.35,11100.0,46.8664,46.8664,46.7913,46.7913,11100.0
2013-03-06 12:50:00,62.34,62.35,62.3,62.31,9600.0,46.7838,46.7913,46.7538,46.7613,9600.0
2013-03-06 12:55:00,62.31,62.32,62.23,62.23,8400.0,46.7613,46.7688,46.7012,46.7012,8400.0
2013-03-06 13:00:00,62.24,62.37,62.23,62.37,32900.0,46.7088,46.8063,46.7012,46.8063,32900.0
2013-03-06 13:05:00,62.37,62.43,62.36,62.43,10800.0,46.8063,46.8513,46.7988,46.8513,10800.0
2013-03-06 13:10:00,62.42,62.45,62.41,62.45,15800.0,46.8438,46.8664,46.8363,46.8664,15800.0
2013-03-06 13:15:00,62.45,62.46,62.42,62.46,19200.0,46.8664,46.8739,46.8438,46.8739,19200.0
2013-03-06 13:20:00,62.47,62.51,62.47,62.48,12100.0,46.8814,46.9114,46.8814,46.8889,12100.0
2013-03-06 13:25:00,62.47,62.56,62.47,62.55,15700.0,46.8814,46.9489,46.8814,46.9414,15700.0
2013-03-06 13:30:00,62.55,62.59,62.53,62.54,29000.0,46.9414,46.9714,46.9264,46.9339,29000.0
2013-03-06 13:35:00,62.55,62.61,62.52,62.59,16400.0,46.9414,46.9864,46.9189,46.9714,16400.0
2013-03-06 13:40:00,62.58,62.63,62.58,62.63,11300.0,46.9639,47.0014,46.9639,47.0014,11300.0
2013-03-06 13:45:00,62.63,62.63,62.58,62.62,18200.0,47.0014,47.0014,46.9639,46.9939,18200.0
2013-03-06 13:50:00,62.62,62.63,62.54,62.57,25100.0,46.9939,47.0014,46.9339,46.9564,25100.0
2013-03-06 13:55:00,62.57,62.6,62.53,62.54,14700.0,46.9564,46.9789,46.9264,46.9339,14700.0
2013-03-06 14:00:00,62.54,62.55,62.52,62.53,13100.0,46.9339,46.9414,46.9189,46.9264,13100.0
2013-03-06 14:05:00,62.53,62.53,62.43,62.45,16000.0,46.9264,46.9264,46.8513,46.8664,16000.0
2013-03-06 14:10:00,62.45,62.45,62.41,62.41,9000.0,46.8664,46.8664,46.8363,46.8363,9000.0
2013-03-06 14:15:00,62.4,62.5,62.38,62.49,17600.0,46.8288,46.9039,46.8138,46.8964,17600.0
2013-03-06 14:20:00,62.49,62.5,62.46,62.48,9900.0,46.8964,46.9039,46.8739,46.8889,9900.0
2013-03-06 14:25:00,62.48,62.49,62.46,62.47,13500.0,46.8889,46.8964,46.8739,46.8814,13500.0
2013-03-06 14:30:00,62.47,62.52,62.43,62.51,19000.0,46.8814,46.9189,46.8513,46.9114,19000.0
2013-03-06 14:35:00,62.51,62.64,62.51,62.64,21200.0,46.9114,47.0089,46.9114,47.0089,21200.0
2013-03-06 14:40:00,62.64,62.66,62.63,62.63,36900.0,47.0089,47.0239,47.0014,47.0014,36900.0
2013-03-06 14:45:00,62.63,62.74,62.63,62.71,36600.0,47.0014,47.084,47.0014,47.0615,36600.0
2013-03-06 14:50:00,62.71,62.74,62.71,62.72,33800.0,47.0615,47.084,47.0615,47.069,33800.0
2013-03-06 14:55:00,62.72,62.78,62.72,62.77,47400.0,47.069,47.114,47.069,47.1065,47400.0
2013-03-06 15:00:00,62.77,62.78,62.72,62.73,50000.0,47.1065,47.114,47.069,47.0765,50000.0
2013-03-06 15:05:00,62.73,62.74,62.72,62.74,35400.0,47.0765,47.084,47.069,47.084,35400.0
2013-03-06 15:10:00,62.75,62.77,62.64,62.64,28700.0,47.0915,47.1065,47.0089,47.0089,28700.0
2013-03-06 15:15:00,62.64,62.64,62.59,62.6,20700.0,47.0089,47.0089,46.9714,46.9789,20700.0
2013-03-06 15:20:00,62.59,62.6,62.55,62.58,47300.0,46.9714,46.9789,46.9414,46.9639,47300.0
2013-03-06 15:25:00,62.59,62.6,62.52,62.57,28300.0,46.9714,46.9789,46.9189,46.9564,28300.0
2013-03-06 15:30:00,62.57,62.58,62.51,62.52,30900.0,46.9564,46.9639,46.9114,46.9189,30900.0
2013-03-06 15:35:00,62.53,62.53,62.51,62.51,21500.0,46.9264,46.9264,46.9114,46.9114,21500.0
2013-03-06 15:40:00,62.51,62.53,62.47,62.48,30100.0,46.9114,46.9264,46.8814,46.8889,30100.0
2013-03-06 15:45:00,62.47,62.51,62.43,62.51,53500.0,46.8814,46.9114,46.8513,46.9114,53500.0
2013-03-06 15:50:00,62.5,62.53,62.47,62.53,49000.0,46.9039,46.9264,46.8814,46.9264,49000.0
2013-03-06 15:55:00,62.53,62.61,62.52,62.6,225500.0,46.9264,46.9864,46.9189,46.9789,225500.0
2013-03-07 09:30:00,62.84,62.85,62.59,62.67,36900.0,47.159,47.1665,46.9714,47.0315,36900.0
2013-03-07 09:35:00,62.67,62.71,62.51,62.52,21500.0,47.0315,47.0615,46.9114,46.9189,21500.0
2013-03-07 09:40:00,62.52,62.58,62.19,62.22,36200.0,46.9189,46.9639,46.6712,46.6937,36200.0
2013-03-07 09:45:00,62.22,62.44,62.22,62.32,22200.0,46.6937,46.8588,46.6937,46.7688,22200.0
2013-03-07 09:50:00,62.3,62.41,62.27,62.36,20100.0,46.7538,46.8363,46.7313,46.7988,20100.0
2013-03-07 09:55:00,62.34,62.36,62.23,62.23,14100.0,46.7838,46.7988,46.7012,46.7012,14100.0
2013-03-07 10:00:00,62.24,62.27,62.13,62.2,29700.0,46.7088,46.7313,46.6262,46.6787,29700.0
2013-03-07 10:05:00,62.17,62.18,62.09,62.14,23600.0,46.6562,46.6637,46.5962,46.6337,23600.0
2013-03-07 10:10:00,62.15,62.21,62.13,62.13,20800.0,46.6412,46.6862,46.6262,46.6262,20800.0
2013-03-07 10:15:00,62.14,62.21,62.12,62.18,16700.0,46.6337,46.6862,46.6187,46.6637,16700.0
2013-03-07 10:20:00,62.18,62.19,62.09,62.17,12900.0,46.6637,46.6712,46.5962,46.6562,12900.0
2013-03-07 10:25:00,62.18,62.22,62.16,62.21,11600.0,46.6637,46.6937,46.6487,46.6862,11600.0
2013-03-07 10:30:00,62.23,62.23,62.17,62.19,19700.0,46.7012,46.7012,46.6562,46.6712,19700.0
2013-03-07 10:35:00,62.18,62.2,62.07,62.08,26400.0,46.6637,46.6787,46.5812,46.5887,26400.0
2013-03-07 10:40:00,62.08,62.14,62.05,62.13,18200.0,46.5887,46.6337,46.5662,46.6262,18200.0
2013-03-07 10:45:00,62.13,62.13,62.06,62.08,12700.0,46.6262,46.6262,46.5737,46.5887,12700.0
2013-03-07 10:50:00,62.06,62.06,62.02,62.03,10500.0,46.5737,46.5737,46.5437,46.5512,10500.0
2013-03-07 10:55:00,62.03,62.07,62.03,62.06,12200.0,46.5512,46.5812,46.5512,46.5737,12200.0
2013-03-07 11:00:00,62.07,62.14,62.05,62.13,36400.0,46.5812,46.6337,46.5662,46.6262,36400.0
2013-03-07 11:05:00,62.13,62.2,62.11,62.18,36500.0,46.6262,46.6787,46.6112,46.6637,36500.0
2013-03-07 11:10:00,62.18,62.23,62.15,62.23,31000.0,46.6637,46.7012,46.6412,46.7012,31000.0
2013-03-07 11:15:00,62.24,62.24,62.18,62.2,16100.0,46.7088,46.7088,46.6637,46.6787,16100.0
2013-03-07 11:20:00,62.17,62.24,62.15,62.23,16900.0,46.6562,46.7088,46.6412,46.7012,16900.0
2013-03-07 11:25:00,62.21,62.23,62.17,62.21,18500.0,46.6862,46.7012,46.6562,46.6862,18500.0
2013-03-07 11:30:00,62.23,62.25,62.12,62.13,19800.0,46.7012,46.7163,46.6187,46.6262,19800.0
2013-03-07 11:35:00,62.15,62.15,62.11,62.13,13900.0,46.6412,46.6412,46.6112,46.6262,13900.0
2013-03-07 11:40:00,62.12,62.18,62.11,62.17,11500.0,46.6187,46.6637,46.6112,46.6562,11500.0
2013-03-07 11:45:00,62.17,62.3,62.17,62.3,16100.0,46.6562,46.7538,46.6562,46.7538,16100.0
2013-03-07 11:50:00,62.3,62.3,62.2,62.28,10500.0,46.7538,46.7538,46.6787,46.7388,10500.0
2013-03-07 11:55:00,62.26,62.3,62.21,62.25,15300.0,46.7238,46.7538,46.6862,46.7163,15300.0
2013-03-07 12:00:00,62.26,62.28,62.22,62.22,7600.0,46.7238,46.7388,46.6937,46.6937,7600.0
2013-03-07 12:05:00,62.21,62.24,62.2,62.22,6000.0,46.6862,46.7088,46.6787,46.6937,6000.0
2013-03-07 12:10:00,62.23,62.23,62.18,62.22,7000.0,46.7012,46.7012,46.6637,46.6937,7000.0
2013-03-07 12:15:00,62.22,62.22,62.14,62.14,10900.0,46.6937,46.6937,46.6337,46.6337,10900.0
2013-03-07 12:20:00,62.14,62.17,62.11,62.12,15900.0,46.6337,46.6562,46.6112,46.6187,15900.0
2013-03-07 12:25:00,62.14,62.21,62.12,62.19,18000.0,46.6337,46.6862,46.6187,46.6712,18000.0
2013-03-07 12:30:00,62.19,62.21,62.17,62.18,10400.0,46.6712,46.6862,46.6562,46.6637,10400.0
2013-03-07 12:35:00,62.18,62.18,62.09,62.09,10600.0,46.6637,46.6637,46.5962,46.5962,10600.0
2013-03-07 12:40:00,62.08,62.11,62.07,62.11,8800.0,46.5887,46.6112,46.5812,46.6112,8800.0
2013-03-07 12:45:00,62.12,62.17,62.1,62.17,11200.0,46.6187,46.6562,46.6037,46.6562,11200.0
2013-03-07 12:50:00,62.18,62.22,62.18,62.21,6900.0,46.6637,46.6937,46.6637,46.6862,6900.0
2013-03-07 12:55:00,62.2,62.25,62.2,62.23,7500.0,46.6787,46.7163,46.6787,46.7012,7500.0
2013-03-07 13:00:00,62.22,62.23,62.18,62.19,11900.0,46.6937,46.7012,46.6637,46.6712,11900.0
2013-03-07 13:05:00,62.19,62.2,62.15,62.16,12100.0,46.6712,46.6787,46.6412,46.6487,12100.0
2013-03-07 13:10:00,62.16,62.2,62.16,62.18,10500.0,46.6487,46.6787,46.6487,46.6637,10500.0
2013-03-07 13:15:00,62.18,62.23,62.16,62.17,15300.0,46.6637,46.7012,46.6487,46.6562,15300.0
2013-03-07 13:20:00,62.18,62.19,62.12,62.12,7200.0,46.6637,46.6712,46.6187,46.6187,7200.0
2013-03-07 13:25:00,62.13,62.17,62.13,62.16,6300.0,46.6262,46.6562,46.6262,46.6487,6300.0
2013-03-07 13:30:00,62.15,62.16,62.11,62.11,10000.0,46.6412,46.6487,46.6112,46.6112,10000.0
2013-03-07 13:35:00,62.09,62.12,62.08,62.08,6500.0,46.5962,46.6187,46.5887,46.5887,6500.0
2013-03-07 13:40:00,62.09,62.11,62.09,62.1,18200.0,46.5962,46.6112,46.5962,46.6037,18200.0
2013-03-07 13:45:00,62.11,62.17,62.1,62.17,14600.0,46.6112,46.6562,46.6037,46.6562,14600.0
2013-03-07 13:50:00,62.17,62.21,62.16,62.2,7600.0,46.6562,46.6862,46.6487,46.6787,7600.0
2013-03-07 13:55:00,62.19,62.23,62.18,62.19,22700.0,46.6712,46.7012,46.6637,46.6712,22700.0
2013-03-07 14:00:00,62.2,62.25,62.19,62.25,13900.0,46.6787,46.7163,46.6712,46.7163,13900.0
2013-03-07 14:05:00,62.24,62.24,62.17,62.23,42400.0,46.7088,46.7088,46.6562,46.7012,42400.0
2013-03-07 14:10:00,62.23,62.25,62.15,62.21,12000.0,46.7012,46.7163,46.6412,46.6862,12000.0
2013-03-07 14:15:00,62.2,62.23,62.2,62.22,11300.0,46.6787,46.7012,46.6787,46.6937,11300.0
2013-03-07 14:20:00,62.23,62.25,62.21,62.22,14400.0,46.7012,46.7163,46.6862,46.6937,14400.0
2013-03-07 14:25:00,62.22,62.28,62.21,62.25,9700.0,46.6937,46.7388,46.6862,46.7163,9700.0
2013-03-07 14:30:00,62.25,62.29,62.23,62.23,14300.0,46.7163,46.7463,46.7012,46.7012,14300.0
2013-03-07 14:35:00,62.22,62.3,62.21,62.27,10400.0,46.6937,46.7538,46.6862,46.7313,10400.0
2013-03-07 14:40:00,62.27,62.28,62.25,62.25,14600.0,46.7313,46.7388,46.7163,46.7163,14600.0
2013-03-07 14:45:00,62.25,62.27,62.22,62.27,13500.0,46.7163,46.7313,46.6937,46.7313,13500.0
2013-03-07 14:50:00,62.27,62.27,62.18,62.19,13700.0,46.7313,46.7313,46.6637,46.6712,13700.0
2013-03-07 14:55:00,62.19,62.25,62.18,62.23,14900.0,46.6712,46.7163,46.6637,46.7012,14900.0
2013-03-07 15:00:00,62.24,62.24,62.18,62.19,14900.0,46.7088,46.7088,46.6637,46.6712,14900.0
2013-03-07 15:05:00,62.2,62.26,62.19,62.19,18200.0,46.6787,46.7238,46.6712,46.6712,18200.0
2013-03-07 15:10:00,62.19,62.25,62.19,62.25,14500.0,46.6712,46.7163,46.6712,46.7163,14500.0
2013-03-07 15:15:00,62.25,62.28,62.23,62.26,15600.0,46.7163,46.7388,46.7012,46.7238,15600.0
2013-03-07 15:20:00,62.26,62.28,62.21,62.22,18200.0,46.7238,46.7388,46.6862,46.6937,18200.0
2013-03-07 15:25:00,62.23,62.29,62.22,62.27,12400.0,46.7012,46.7463,46.6937,46.7313,12400.0
2013-03-07 15:30:00,62.27,62.29,62.26,62.28,17900.0,46.7313,46.7463,46.7238,46.7388,17900.0
2013-03-07 15:35:00,62.27,62.27,62.21,62.23,35500.0,46.7313,46.7313,46.6862,46.7012,35500.0
2013-03-07 15:40:00,62.23,62.25,62.16,62.17,46100.0,46.7012,46.7163,46.6487,46.6562,46100.0
2013-03-07 15:45:00,62.16,62.17,62.12,62.14,70700.0,46.6487,46.6562,46.6187,46.6337,70700.0
2013-03-07 15:50:00,62.15,62.19,62.13,62.19,62200.0,46.6412,46.6712,46.6262,46.6712,62200.0
2013-03-07 15:55:00,62.19,62.19,62.16,62.17,137300.0,46.6712,46.6712,46.6487,46.6562,137300.0
2013-03-08 09:30:00,62.58,62.71,62.5,62.71,28400.0,46.9639,47.0615,46.9039,47.0615,28400.0
2013-03-08 09:35:00,62.62,62.69,62.46,62.54,22800.0,46.9939,47.0465,46.8739,46.9339,22800.0
2013-03-08 09:40:00,62.56,62.58,62.36,62.36,17600.0,46.9489,46.9639,46.7988,46.7988,17600.0
2013-03-08 09:45:00,62.36,62.37,62.25,62.27,10800.0,46.7988,46.8063,46.7163,46.7313,10800.0
2013-03-08 09:50:00,62.27,62.47,62.25,62.36,36100.0,46.7313,46.8814,46.7163,46.7988,36100.0
2013-03-08 09:55:00,62.37,62.4,62.31,62.31,10500.0,46.8063,46.8288,46.7613,46.7613,10500.0
2013-03-08 10:00:00,62.31,62.34,62.2,62.34,30000.0,46.7613,46.7838,46.6787,46.7838,30000.0
2013-03-08 10:05:00,62.33,62.33,62.19,62.24,36300.0,46.7763,46.7763,46.6712,46.7088,36300.0
2013-03-08 10:10:00,62.23,62.23,62.09,62.11,21300.0,46.7012,46.7012,46.5962,46.6112,21300.0
2013-03-08 10:15:00,62.11,62.13,62.03,62.08,15400.0,46.6112,46.6262,46.5512,46.5887,15400.0
2013-03-08 10:20:00,62.09,62.2,62.08,62.18,14500.0,46.5962,46.6787,46.5887,46.6637,14500.0
2013-03-08 10:25:00,62.2,62.4,62.19,62.39,24500.0,46.6787,46.8288,46.6712,46.8213,24500.0
2013-03-08 10:30:00,62.38,62.42,62.28,62.38,19200.0,46.8138,46.8438,46.7388,46.8138,19200.0
2013-03-08 10:35:00,62.4,62.46,62.34,62.43,29500.0,46.8288,46.8739,46.7838,46.8513,29500.0
2013-03-08 10:40:00,62.44,62.53,62.44,62.5,22500.0,46.8588,46.9264,46.8588,46.9039,22500.0
2013-03-08 10:45:00,62.51,62.57,62.48,62.53,27900.0,46.9114,46.9564,46.8889,46.9264,27900.0
2013-03-08 10:50:00,62.54,62.58,62.48,62.5,22500.0,46.9339,46.9639,46.8889,46.9039,22500.0
2013-03-08 10:55:00,62.5,62.54,62.5,62.52,9400.0,46.9039,46.9339,46.9039,46.9189,9400.0
2013-03-08 11:00:00,62.51,62.53,62.45,62.51,28100.0,46.9114,46.9264,46.8664,46.9114,28100.0
2013-03-08 11:05:00,62.53,62.58,62.52,62.57,9600.0,46.9264,46.9639,46.9189,46.9564,9600.0
2013-03-08 11:10:00,62.58,62.59,62.53,62.54,23200.0,46.9639,46.9714,46.9264,46.9339,23200.0
2013-03-08 11:15:00,62.53,62.58,62.53,62.53,14000.0,46.9264,46.9639,46.9264,46.9264,14000.0
2013-03-08 11:20:00,62.53,62.57,62.52,62.52,20500.0,46.9264,46.9564,46.9189,46.9189,20500.0
2013-03-08 11:25:00,62.5,62.52,62.48,62.51,12900.0,46.9039,46.9189,46.8889,46.9114,12900.0
2013-03-08 11:30:00,62.52,62.55,62.5,62.54,6700.0,46.9189,46.9414,46.9039,46.9339,6700.0
2013-03-08 11:35:00,62.55,62.57,62.48,62.48,7100.0,46.9414,46.9564,46.8889,46.8889,7100.0
2013-03-08 11:40:00,62.5,62.5,62.45,62.45,9500.0,46.9039,46.9039,46.8664,46.8664,9500.0
2013-03-08 11:45:00,62.44,62.52,62.43,62.48,20200.0,46.8588,46.9189,46.8513,46.8889,20200.0
2013-03-08 11:50:00,62.48,62.51,62.48,62.48,9600.0,46.8889,46.9114,46.8889,46.8889,9600.0
2013-03-08 11:55:00,62.49,62.49,62.46,62.49,8900.0,46.8964,46.8964,46.8739,46.8964,8900.0
2013-03-08 12:00:00,62.5,62.53,62.48,62.53,9600.0,46.9039,46.9264,46.8889,46.9264,9600.0
2013-03-08 12:05:00,62.54,62.56,62.49,62.54,19100.0,46.9339,46.9489,46.8964,46.9339,19100.0
2013-03-08 12:10:00,62.54,62.54,62.43,62.47,10400.0,46.9339,46.9339,46.8513,46.8814,10400.0
2013-03-08 12:15:00,62.45,62.47,62.4,62.4,4400.0,46.8664,46.8814,46.8288,46.8288,4400.0
2013-03-08 12:20:00,62.39,62.44,62.39,62.44,9800.0,46.8213,46.8588,46.8213,46.8588,9800.0
2013-03-08 12:25:00,62.44,62.48,62.38,62.38,12600.0,46.8588,46.8889,46.8138,46.8138,12600.0
2013-03-08 12:30:00,62.39,62.42,62.36,62.36,16400.0,46.8213,46.8438,46.7988,46.7988,16400.0
2013-03-08 12:35:00,62.35,62.39,62.31,62.38,21200.0,46.7913,46.8213,46.7613,46.8138,21200.0
2013-03-08 12:40:00,62.38,62.4,62.34,62.36,11100.0,46.8138,46.8288,46.7838,46.7988,11100.0
2013-03-08 12:45:00,62.36,62.42,62.36,62.42,8300.0,46.7988,46.8438,46.7988,46.8438,8300.0
2013-03-08 12:50:00,62.41,62.47,62.4,62.47,10000.0,46.8363,46.8814,46.8288,46.8814,10000.0
2013-03-08 12:55:00,62.46,62.49,62.46,62.49,12500.0,46.8739,46.8964,46.8739,46.8964,12500.0
2013-03-08 13:00:00,62.47,62.5,62.47,62.47,7500.0,46.8814,46.9039,46.8814,46.8814,7500.0
2013-03-08 13:05:00,62.46,62.5,62.43,62.5,6800.0,46.8739,46.9039,46.8513,46.9039,6800.0
2013-03-08 13:10:00,62.51,62.51,62.49,62.5,5100.0,46.9114,46.9114,46.8964,46.9039,5100.0
2013-03-08 13:15:00,62.5,62.53,62.44,62.46,16000.0,46.9039,46.9264,46.8588,46.8739,16000.0
2013-03-08 13:20:00,62.46,62.55,62.44,62.52,16300.0,46.8739,46.9414,46.8588,46.9189,16300.0
2013-03-08 13:25:00,62.51,62.51,62.45,62.46,5400.0,46.9114,46.9114,46.8664,46.8739,5400.0
2013-03-08 13:30:00,62.45,62.47,62.42,62.45,15000.0,46.8664,46.8814,46.8438,46.8664,15000.0
2013-03-08 13:35:00,62.45,62.55,62.45,62.55,6700.0,46.8664,46.9414,46.8664,46.9414,6700.0
2013-03-08 13:40:00,62.54,62.56,62.48,62.49,8200.0,46.9339,46.9489,46.8889,46.8964,8200.0
2013-03-08 13:45:00,62.49,62.5,62.44,62.49,10800.0,46.8964,46.9039,46.8588,46.8964,10800.0
2013-03-08 13:50:00,62.47,62.49,62.46,62.46,5300.0,46.8814,46.8964,46.8739,46.8739,5300.0
2013-03-08 13:55:00,62.45,62.47,62.41,62.42,10000.0,46.8664,46.8814,46.8363,46.8438,10000.0
2013-03-08 14:00:00,62.42,62.42,62.4,62.41,11800.0,46.8438,46.8438,46.8288,46.8363,11800.0
2013-03-08 14:05:00,62.41,62.45,62.39,62.45,8100.0,46.8363,46.8664,46.8213,46.8664,8100.0
2013-03-08 14:10:00,62.45,62.47,62.41,62.47,13200.0,46.8664,46.8814,46.8363,46.8814,13200.0
2013-03-08 14:15:00,62.47,62.5,62.47,62.47,10200.0,46.8814,46.9039,46.8814,46.8814,10200.0
2013-03-08 14:20:00,62.47,62.49,62.46,62.46,9900.0,46.8814,46.8964,46.8739,46.8739,9900.0
2013-03-08 14:25:00,62.46,62.49,62.45,62.49,10200.0,46.8739,46.8964,46.8664,46.8964,10200.0
2013-03-08 14:30:00,62.49,62.5,62.47,62.5,9100.0,46.8964,46.9039,46.8814,46.9039,9100.0
2013-03-08 14:35:00,62.49,62.51,62.43,62.47,17100.0,46.8964,46.9114,46.8513,46.8814,17100.0
2013-03-08 14:40:00,62.47,62.49,62.45,62.45,13700.0,46.8814,46.8964,46.8664,46.8664,13700.0
2013-03-08 14:45:00,62.45,62.49,62.44,62.45,11800.0,46.8664,46.8964,46.8588,46.8664,11800.0
2013-03-08 14:50:00,62.46,62.49,62.46,62.47,11500.0,46.8739,46.8964,46.8739,46.8814,11500.0
2013-03-08 14:55:00,62.47,62.47,62.44,62.47,14100.0,46.8814,46.8814,46.8588,46.8814,14100.0
2013-03-08 15:00:00,62.47,62.5,62.45,62.47,24700.0,46.8814,46.9039,46.8664,46.8814,24700.0
2013-03-08 15:05:00,62.46,62.46,62.44,62.44,15200.0,46.8739,46.8739,46.8588,46.8588,15200.0
2013-03-08 15:10:00,62.44,62.47,62.4,62.41,31100.0,46.8588,46.8814,46.8288,46.8363,31100.0
2013-03-08 15:15:00,62.41,62.47,62.4,62.47,43800.0,46.8363,46.8814,46.8288,46.8814,43800.0
2013-03-08 15:20:00,62.47,62.5,62.46,62.5,24300.0,46.8814,46.9039,46.8739,46.9039,24300.0
2013-03-08 15:25:00,62.5,62.51,62.49,62.49,19800.0,46.9039,46.9114,46.8964,46.8964,19800.0
2013-03-08 15:30:00,62.48,62.48,62.45,62.45,21200.0,46.8889,46.8889,46.8664,46.8664,21200.0
2013-03-08 15:35:00,62.45,62.46,62.42,62.44,46000.0,46.8664,46.8739,46.8438,46.8588,46000.0
2013-03-08 15:40:00,62.44,62.47,62.43,62.47,38400.0,46.8588,46.8814,46.8513,46.8814,38400.0
2013-03-08 15:45:00,62.47,62.5,62.46,62.5,53300.0,46.8814,46.9039,46.8739,46.9039,53300.0
2013-03-08 15:50:00,62.5,62.51,62.46,62.48,47100.0,46.9039,46.9114,46.8739,46.8889,47100.0
2013-03-08 15:55:00,62.49,62.5,62.41,62.43,110700.0,46.8964,46.9039,46.8363,46.8513,110700.0
2013-03-11 09:30:00,62.31,62.41,62.19,62.24,22900.0,46.7613,46.8363,46.6712,46.7088,22900.0
2013-03-11 09:35:00,62.24,62.25,62.09,62.23,13800.0,46.7088,46.7163,46.5962,46.7012,13800.0
2013-03-11 09:40:00,62.22,62.31,62.2,62.29,7800.0,46.6937,46.7613,46.6787,46.7463,7800.0
2013-03-11 09:45:00,62.27,62.34,62.27,62.31,9600.0,46.7313,46.7838,46.7313,46.7613,9600.0
2013-03-11 09:50:00,62.31,62.41,62.3,62.4,8400.0,46.7613,46.8363,46.7538,46.8288,8400.0
2013-03-11 09:55:00,62.38,62.42,62.37,62.4,10600.0,46.8138,46.8438,46.8063,46.8288,10600.0
2013-03-11 10:00:00,62.42,62.5,62.41,62.42,7600.0,46.8438,46.9039,46.8363,46.8438,7600.0
2013-03-11 10:05:00,62.44,62.51,62.44,62.51,6600.0,46.8588,46.9114,46.8588,46.9114,6600.0
2013-03-11 10:10:00,62.51,62.52,62.47,62.49,15600.0,46.9114,46.9189,46.8814,46.8964,15600.0
2013-03-11 10:15:00,62.48,62.54,62.47,62.54,16100.0,46.8889,46.9339,46.8814,46.9339,16100.0
2013-03-11 10:20:00,62.55,62.57,62.45,62.49,11600.0,46.9414,46.9564,46.8664,46.8964,11600.0
2013-03-11 10:25:00,62.51,62.53,62.46,62.46,8300.0,46.9114,46.9264,46.8739,46.8739,8300.0
2013-03-11 10:30:00,62.43,62.56,62.43,62.56,12700.0,46.8513,46.9489,46.8513,46.9489,12700.0
2013-03-11 10:35:00,62.55,62.56,62.49,62.55,6700.0,46.9414,46.9489,46.8964,46.9414,6700.0
2013-03-11 10:40:00,62.56,62.58,62.51,62.51,3700.0,46.9489,46.9639,46.9114,46.9114,3700.0
2013-03-11 10:45:00,62.51,62.59,62.5,62.59,10500.0,46.9114,46.9714,46.9039,46.9714,10500.0
2013-03-11 10:50:00,62.58,62.62,62.52,62.52,16800.0,46.9639,46.9939,46.9189,46.9189,16800.0
2013-03-11 10:55:00,62.5,62.53,62.45,62.53,13400.0,46.9039,46.9264,46.8664,46.9264,13400.0
2013-03-11 11:00:00,62.53,62.54,62.47,62.49,11200.0,46.9264,46.9339,46.8814,46.8964,11200.0
2013-03-11 11:05:00,62.5,62.54,62.5,62.53,5800.0,46.9039,46.9339,46.9039,46.9264,5800.0
2013-03-11 11:10:00,62.53,62.57,62.52,62.56,7200.0,46.9264,46.9564,46.9189,46.9489,7200.0
2013-03-11 11:15:00,62.56,62.58,62.55,62.58,4800.0,46.9489,46.9639,46.9414,46.9639,4800.0
2013-03-11 11:20:00,62.57,62.57,62.52,62.57,10200.0,46.9564,46.9564,46.9189,46.9564,10200.0
2013-03-11 11:25:00,62.57,62.6,62.54,62.55,10100.0,46.9564,46.9789,46.9339,46.9414,10100.0
2013-03-11 11:30:00,62.55,62.59,62.54,62.56,6800.0,46.9414,46.9714,46.9339,46.9489,6800.0
2013-03-11 11:35:00,62.57,62.59,62.54,62.59,5100.0,46.9564,46.9714,46.9339,46.9714,5100.0
2013-03-11 11:40:00,62.57,62.63,62.57,62.61,6300.0,46.9564,47.0014,46.9564,46.9864,6300.0
2013-03-11 11:45:00,62.6,62.64,62.6,62.64,6100.0,46.9789,47.0089,46.9789,47.0089,6100.0
2013-03-11 11:50:00,62.64,62.68,62.62,62.62,11000.0,47.0089,47.039,46.9939,46.9939,11000.0
2013-03-11 11:55:00,62.61,62.67,62.57,62.58,24700.0,46.9864,47.0315,46.9564,46.9639,24700.0
2013-03-11 12:00:00,62.59,62.64,62.57,62.58,9700.0,46.9714,47.0089,46.9564,46.9639,9700.0
2013-03-11 12:05:00,62.58,62.67,62.58,62.6,13800.0,46.9639,47.0315,46.9639,46.9789,13800.0
2013-03-11 12:10:00,62.6,62.61,62.59,62.59,4000.0,46.9789,46.9864,46.9714,46.9714,4000.0
2013-03-11 12:15:00,62.59,62.59,62.56,62.56,7100.0,46.9714,46.9714,46.9489,46.9489,7100.0
2013-03-11 12:20:00,62.56,62.63,62.56,62.62,7900.0,46.9489,47.0014,46.9489,46.9939,7900.0
2013-03-11 12:25:00,62.61,62.62,62.56,62.57,20700.0,46.9864,46.9939,46.9489,46.9564,20700.0
2013-03-11 12:30:00,62.57,62.58,62.45,62.48,12300.0,46.9564,46.9639,46.8664,46.8889,12300.0
2013-03-11 12:35:00,62.47,62.49,62.46,62.47,4100.0,46.8814,46.8964,46.8739,46.8814,4100.0
2013-03-11 12:40:00,62.46,62.48,62.45,62.48,5300.0,46.8739,46.8889,46.8664,46.8889,5300.0
2013-03-11 12:45:00,62.47,62.49,62.47,62.49,4000.0,46.8814,46.8964,46.8814,46.8964,4000.0
2013-03-11 12:50:00,62.48,62.48,62.46,62.47,4100.0,46.8889,46.8889,46.8739,46.8814,4100.0
2013-03-11 12:55:00,62.46,62.6,62.46,62.59,10800.0,46.8739,46.9789,46.8739,46.9714,10800.0
2013-03-11 13:00:00,62.59,62.66,62.59,62.63,14900.0,46.9714,47.0239,46.9714,47.0014,14900.0
2013-03-11 13:05:00,62.63,62.64,62.61,62.62,8200.0,47.0014,47.0089,46.9864,46.9939,8200.0
2013-03-11 13:10:00,62.62,62.66,62.61,62.63,8100.0,46.9939,47.0239,46.9864,47.0014,8100.0
2013-03-11 13:15:00,62.63,62.67,62.63,62.64,4600.0,47.0014,47.0315,47.0014,47.0089,4600.0
2013-03-11 13:20:00,62.63,62.64,62.61,62.64,5800.0,47.0014,47.0089,46.9864,47.0089,5800.0
2013-03-11 13:25:00,62.65,62.67,62.64,62.65,7400.0,47.0164,47.0315,47.0089,47.0164,7400.0
2013-03-11 13:30:00,62.64,62.67,62.6,62.6,9800.0,47.0089,47.0315,46.9789,46.9789,9800.0
2013-03-11 13:35:00,62.61,62.63,62.59,62.61,7200.0,46.9864,47.0014,46.9714,46.9864,7200.0
2013-03-11 13:40:00,62.6,62.63,62.6,62.63,4500.0,46.9789,47.0014,46.9789,47.0014,4500.0
2013-03-11 13:45:00,62.63,62.63,62.57,62.58,6300.0,47.0014,47.0014,46.9564,46.9639,6300.0
2013-03-11 13:50:00,62.58,62.58,62.55,62.57,6000.0,46.9639,46.9639,46.9414,46.9564,6000.0
2013-03-11 13:55:00,62.57,62.57,62.53,62.54,7200.0,46.9564,46.9564,46.9264,46.9339,7200.0
2013-03-11 14:00:00,62.55,62.56,62.53,62.56,12700.0,46.9414,46.9489,46.9264,46.9489,12700.0
2013-03-11 14:05:00,62.56,62.56,62.54,62.55,6600.0,46.9489,46.9489,46.9339,46.9414,6600.0
2013-03-11 14:10:00,62.55,62.57,62.54,62.55,10600.0,46.9414,46.9564,46.9339,46.9414,10600.0
2013-03-11 14:15:00,62.55,62.56,62.53,62.54,10300.0,46.9414,46.9489,46.9264,46.9339,10300.0
2013-03-11 14:20:00,62.54,62.58,62.53,62.57,10300.0,46.9339,46.9639,46.9264,46.9564,10300.0
2013-03-11 14:25:00,62.58,62.58,62.54,62.54,8000.0,46.9639,46.9639,46.9339,46.9339,8000.0
2013-03-11 14:30:00,62.53,62.54,62.46,62.5,15700.0,46.9264,46.9339,46.8739,46.9039,15700.0
2013-03-11 14:35:00,62.5,62.54,62.5,62.53,9100.0,46.9039,46.9339,46.9039,46.9264,9100.0
2013-03-11 14:40:00,62.52,62.56,62.52,62.55,13100.0,46.9189,46.9489,46.9189,46.9414,13100.0
2013-03-11 14:45:00,62.55,62.61,62.54,62.56,22100.0,46.9414,46.9864,46.9339,46.9489,22100.0
2013-03-11 14:50:00,62.56,62.57,62.54,62.57,11400.0,46.9489,46.9564,46.9339,46.9564,11400.0
2013-03-11 14:55:00,62.57,62.58,62.52,62.53,13900.0,46.9564,46.9639,46.9189,46.9264,13900.0
2013-03-11 15:00:00,62.53,62.53,62.44,62.46,27100.0,46.9264,46.9264,46.8588,46.8739,27100.0
2013-03-11 15:05:00,62.46,62.49,62.41,62.41,17000.0,46.8739,46.8964,46.8363,46.8363,17000.0
2013-03-11 15:10:00,62.4,62.41,62.38,62.4,23200.0,46.8288,46.8363,46.8138,46.8288,23200.0
2013-03-11 15:15:00,62.4,62.46,62.4,62.42,21300.0,46.8288,46.8739,46.8288,46.8438,21300.0
2013-03-11 15:20:00,62.42,62.44,62.42,62.44,14300.0,46.8438,46.8588,46.8438,46.8588,14300.0
2013-03-11 15:25:00,62.44,62.44,62.35,62.35,21800.0,46.8588,46.8588,46.7913,46.7913,21800.0
2013-03-11 15:30:00,62.35,62.47,62.35,62.46,33200.0,46.7913,46.8814,46.7913,46.8739,33200.0
2013-03-11 15:35:00,62.47,62.47,62.36,62.36,26100.0,46.8814,46.8814,46.7988,46.7988,26100.0
2013-03-11 15:40:00,62.36,62.43,62.35,62.4,34900.0,46.7988,46.8513,46.7913,46.8288,34900.0
2013-03-11 15:45:00,62.39,62.42,62.36,62.39,46500.0,46.8213,46.8438,46.7988,46.8213,46500.0
2013-03-11 15:50:00,62.39,62.45,62.38,62.45,54100.0,46.8213,46.8664,46.8138,46.8664,54100.0
2013-03-11 15:55:00,62.44,62.49,62.42,62.49,80700.0,46.8588,46.8964,46.8438,46.8964,80700.0
2013-03-12 09:30:00,62.41,62.5,62.22,62.22,75600.0,46.8363,46.9039,46.6937,46.6937,75600.0
2013-03-12 09:35:00,62.28,62.29,62.1,62.14,13600.0,46.7388,46.7463,46.6037,46.6337,13600.0
2013-03-12 09:40:00,62.17,62.17,62.06,62.07,17600.0,46.6562,46.6562,46.5737,46.5812,17600.0
2013-03-12 09:45:00,62.09,62.11,62.02,62.04,22100.0,46.5962,46.6112,46.5437,46.5587,22100.0
2013-03-12 09:50:00,62.04,62.06,61.96,61.97,29200.0,46.5587,46.5737,46.4986,46.5061,29200.0
2013-03-12 09:55:00,61.98,62.04,61.96,62.02,23400.0,46.5136,46.5587,46.4986,46.5437,23400.0
2013-03-12 10:00:00,62.03,62.11,62.02,62.09,14000.0,46.5512,46.6112,46.5437,46.5962,14000.0
2013-03-12 10:05:00,62.09,62.11,62.07,62.1,10900.0,46.5962,46.6112,46.5812,46.6037,10900.0
2013-03-12 10:10:00,62.11,62.17,62.11,62.12,13600.0,46.6112,46.6562,46.6112,46.6187,13600.0
2013-03-12 10:15:00,62.13,62.16,62.08,62.1,13400.0,46.6262,46.6487,46.5887,46.6037,13400.0
2013-03-12 10:20:00,62.1,62.16,62.09,62.13,17800.0,46.6037,46.6487,46.5962,46.6262,17800.0
2013-03-12 10:25:00,62.12,62.14,62.07,62.11,9800.0,46.6187,46.6337,46.5812,46.6112,9800.0
2013-03-12 10:30:00,62.11,62.13,62.06,62.06,11300.0,46.6112,46.6262,46.5737,46.5737,11300.0
2013-03-12 10:35:00,62.05,62.05,61.92,61.94,19900.0,46.5662,46.5662,46.4686,46.4836,19900.0
2013-03-12 10:40:00,61.92,61.93,61.85,61.85,51300.0,46.4686,46.4761,46.4161,46.4161,51300.0
2013-03-12 10:45:00,61.86,61.86,61.78,61.79,32500.0,46.4236,46.4236,46.3635,46.371,32500.0
2013-03-12 10:50:00,61.79,61.81,61.73,61.77,25400.0,46.371,46.3861,46.326,46.356,25400.0
2013-03-12 10:55:00,61.78,61.81,61.72,61.75,13000.0,46.3635,46.3861,46.3185,46.341,13000.0
2013-03-12 11:00:00,61.75,61.76,61.7,61.75,14700.0,46.341,46.3485,46.3035,46.341,14700.0
2013-03-12 11:05:00,61.75,61.75,61.66,61.67,20100.0,46.341,46.341,46.2735,46.281,20100.0
2013-03-12 11:10:00,61.67,61.69,61.63,61.69,27500.0,46.281,46.296,46.251,46.296,27500.0
2013-03-12 11:15:00,61.68,61.69,61.62,61.63,36000.0,46.2885,46.296,46.2435,46.251,36000.0
2013-03-12 11:20:00,61.63,61.63,61.54,61.54,23700.0,46.251,46.251,46.1834,46.1834,23700.0
2013-03-12 11:25:00,61.54,61.61,61.54,61.56,42500.0,46.1834,46.236,46.1834,46.1984,42500.0
2013-03-12 11:30:00,61.57,61.58,61.52,61.56,24400.0,46.2059,46.2134,46.1684,46.1984,24400.0
2013-03-12 11:35:00,61.56,61.61,61.53,61.55,24700.0,46.1984,46.236,46.1759,46.1909,24700.0
2013-03-12 11:40:00,61.55,61.59,61.5,61.52,33500.0,46.1909,46.221,46.1534,46.1684,33500.0
2013-03-12 11:45:00,61.53,61.59,61.51,61.55,23700.0,46.1759,46.221,46.1609,46.1909,23700.0
2013-03-12 11:50:00,61.56,61.63,61.56,61.6,23700.0,46.1984,46.251,46.1984,46.2285,23700.0
2013-03-12 11:55:00,61.6,61.7,61.6,61.67,16200.0,46.2285,46.3035,46.2285,46.281,16200.0
2013-03-12 12:00:00,61.65,61.67,61.6,61.6,16400.0,46.266,46.281,46.2285,46.2285,16400.0
2013-03-12 12:05:00,61.6,61.66,61.54,61.63,24400.0,46.2285,46.2735,46.1834,46.251,24400.0
2013-03-12 12:10:00,61.62,61.64,61.59,61.61,10200.0,46.2435,46.2585,46.221,46.236,10200.0
2013-03-12 12:15:00,61.6,61.63,61.56,61.56,35500.0,46.2285,46.251,46.1984,46.1984,35500.0
2013-03-12 12:20:00,61.55,61.55,61.46,61.48,24500.0,46.1909,46.1909,46.1234,46.1384,24500.0
2013-03-12 12:25:00,61.47,61.49,61.41,61.43,18700.0,46.1309,46.1459,46.0859,46.1009,18700.0
2013-03-12 12:30:00,61.44,61.5,61.44,61.49,11000.0,46.1084,46.1534,46.1084,46.1459,11000.0
2013-03-12 12:35:00,61.48,61.48,61.41,61.41,26500.0,46.1384,46.1384,46.0859,46.0859,26500.0
2013-03-12 12:40:00,61.41,61.49,61.4,61.48,14500.0,46.0859,46.1459,46.0784,46.1384,14500.0
2013-03-12 12:45:00,61.5,61.51,61.46,61.51,17100.0,46.1534,46.1609,46.1234,46.1609,17100.0
2013-03-12 12:50:00,61.5,61.54,61.48,61.48,11600.0,46.1534,46.1834,46.1384,46.1384,11600.0
2013-03-12 12:55:00,61.49,61.56,61.48,61.53,10500.0,46.1459,46.1984,46.1384,46.1759,10500.0
2013-03-12 13:00:00,61.54,61.55,61.48,61.49,7500.0,46.1834,46.1909,46.1384,46.1459,7500.0
2013-03-12 13:05:00,61.48,61.51,61.44,61.44,32000.0,46.1384,46.1609,46.1084,46.1084,32000.0
2013-03-12 13:10:00,61.44,61.48,61.41,61.48,14600.0,46.1084,46.1384,46.0859,46.1384,14600.0
2013-03-12 13:15:00,61.47,61.5,61.45,61.45,15500.0,46.1309,46.1534,46.1159,46.1159,15500.0
2013-03-12 13:20:00,61.45,61.48,61.42,61.43,10300.0,46.1159,46.1384,46.0934,46.1009,10300.0
2013-03-12 13:25:00,61.43,61.43,61.41,61.41,9200.0,46.1009,46.1009,46.0859,46.0859,9200.0
2013-03-12 13:30:00,61.42,61.43,61.4,61.43,16300.0,46.0934,46.1009,46.0784,46.1009,16300.0
2013-03-12 13:35:00,61.42,61.46,61.41,61.45,8300.0,46.0934,46.1234,46.0859,46.1159,8300.0
2013-03-12 13:40:00,61.45,61.47,61.42,61.47,11200.0,46.1159,46.1309,46.0934,46.1309,11200.0
2013-03-12 13:45:00,61.47,61.48,61.39,61.39,14600.0,46.1309,46.1384,46.0709,46.0709,14600.0
2013-03-12 13:50:00,61.4,61.43,61.35,61.35,23400.0,46.0784,46.1009,46.0408,46.0408,23400.0
2013-03-12 13:55:00,61.36,61.38,61.33,61.38,13100.0,46.0483,46.0634,46.0258,46.0634,13100.0
2013-03-12 14:00:00,61.38,61.46,61.37,61.44,19600.0,46.0634,46.1234,46.0559,46.1084,19600.0
2013-03-12 14:05:00,61.44,61.47,61.41,61.45,31800.0,46.1084,46.1309,46.0859,46.1159,31800.0
2013-03-12 14:10:00,61.46,61.52,61.42,61.51,41000.0,46.1234,46.1684,46.0934,46.1609,41000.0
2013-03-12 14:15:00,61.5,61.51,61.46,61.51,16900.0,46.1534,46.1609,46.1234,46.1609,16900.0
2013-03-12 14:20:00,61.52,61.54,61.45,61.46,32800.0,46.1684,46.1834,46.1159,46.1234,32800.0
2013-03-12 14:25:00,61.46,61.5,61.46,61.5,20300.0,46.1234,46.1534,46.1234,46.1534,20300.0
2013-03-12 14:30:00,61.5,61.53,61.47,61.51,20800.0,46.1534,46.1759,46.1309,46.1609,20800.0
2013-03-12 14:35:00,61.51,61.58,61.51,61.54,29700.0,46.1609,46.2134,46.1609,46.1834,29700.0
2013-03-12 14:40:00,61.53,61.55,61.51,61.55,49600.0,46.1759,46.1909,46.1609,46.1909,49600.0
2013-03-12 14:45:00,61.55,61.56,61.48,61.48,22400.0,46.1909,46.1984,46.1384,46.1384,22400.0
2013-03-12 14:50:00,61.49,61.5,61.46,61.47,19200.0,46.1459,46.1534,46.1234,46.1309,19200.0
2013-03-12 14:55:00,61.47,61.47,61.4,61.4,20300.0,46.1309,46.1309,46.0784,46.0784,20300.0
2013-03-12 15:00:00,61.4,61.45,61.4,61.42,22200.0,46.0784,46.1159,46.0784,46.0934,22200.0
2013-03-12 15:05:00,61.41,61.43,61.38,61.39,19700.0,46.0859,46.1009,46.0634,46.0709,19700.0
2013-03-12 15:10:00,61.4,61.5,61.4,61.47,29900.0,46.0784,46.1534,46.0784,46.1309,29900.0
2013-03-12 15:15:00,61.46,61.47,61.41,61.42,17900.0,46.1234,46.1309,46.0859,46.0934,17900.0
2013-03-12 15:20:00,61.42,61.47,61.41,61.47,31000.0,46.0934,46.1309,46.0859,46.1309,31000.0
2013-03-12 15:25:00,61.47,61.48,61.37,61.39,51600.0,46.1309,46.1384,46.0559,46.0709,51600.0
2013-03-12 15:30:00,61.39,61.43,61.36,61.36,45100.0,46.0709,46.1009,46.0483,46.0483,45100.0
2013-03-12 15:35:00,61.37,61.37,61.32,61.35,74100.0,46.0559,46.0559,46.0183,46.0408,74100.0
2013-03-12 15:40:00,61.34,61.36,61.33,61.33,51100.0,46.0333,46.0483,46.0258,46.0258,51100.0
2013-03-12 15:45:00,61.33,61.33,61.22,61.24,106900.0,46.0258,46.0258,45.9433,45.9583,106900.0
2013-03-12 15:50:00,61.24,61.27,61.23,61.27,116100.0,45.9583,45.9808,45.9508,45.9808,116100.0
2013-03-12 15:55:00,61.27,61.32,61.2,61.24,208600.0,45.9808,46.0183,45.9283,45.9583,208600.0
2013-03-13 09:30:00,61.2,61.33,61.18,61.3,25300.0,45.9283,46.0258,45.9133,46.0033,25300.0
2013-03-13 09:35:00,61.33,61.37,61.22,61.22,15200.0,46.0258,46.0559,45.9433,45.9433,15200.0
2013-03-13 09:40:00,61.22,61.23,61.04,61.11,16600.0,45.9433,45.9508,45.8082,45.8607,16600.0
2013-03-13 09:45:00,61.13,61.25,61.11,61.23,19400.0,45.8757,45.9658,45.8607,45.9508,19400.0
2013-03-13 09:50:00,61.27,61.35,61.2,61.31,23900.0,45.9808,46.0408,45.9283,46.0108,23900.0
2013-03-13 09:55:00,61.29,61.41,61.2,61.41,29100.0,45.9958,46.0859,45.9283,46.0859,29100.0
2013-03-13 10:00:00,61.35,61.36,61.22,61.31,24300.0,46.0408,46.0483,45.9433,46.0108,24300.0
2013-03-13 10:05:00,61.3,61.32,61.21,61.22,12900.0,46.0033,46.0183,45.9358,45.9433,12900.0
2013-03-13 10:10:00,61.23,61.37,61.23,61.36,8100.0,45.9508,46.0559,45.9508,46.0483,8100.0
2013-03-13 10:15:00,61.35,61.39,61.33,61.38,9900.0,46.0408,46.0709,46.0258,46.0634,9900.0
2013-03-13 10:20:00,61.41,61.47,61.41,61.44,8000.0,46.0859,46.1309,46.0859,46.1084,8000.0
2013-03-13 10:25:00,61.45,61.47,61.42,61.42,11800.0,46.1159,46.1309,46.0934,46.0934,11800.0
2013-03-13 10:30:00,61.44,61.49,61.43,61.44,13100.0,46.1084,46.1459,46.1009,46.1084,13100.0
2013-03-13 10:35:00,61.41,61.54,61.41,61.54,10000.0,46.0859,46.1834,46.0859,46.1834,10000.0
2013-03-13 10:40:00,61.53,61.63,61.52,61.57,12700.0,46.1759,46.251,46.1684,46.2059,12700.0
2013-03-13 10:45:00,61.58,61.6,61.56,61.57,7500.0,46.2134,46.2285,46.1984,46.2059,7500.0
2013-03-13 10:50:00,61.56,61.63,61.56,61.57,29200.0,46.1984,46.251,46.1984,46.2059,29200.0
2013-03-13 10:55:00,61.56,61.63,61.47,61.48,26400.0,46.1984,46.251,46.1309,46.1384,26400.0
2013-03-13 11:00:00,61.49,61.51,61.45,61.45,9400.0,46.1459,46.1609,46.1159,46.1159,9400.0
2013-03-13 11:05:00,61.44,61.45,61.38,61.38,12400.0,46.1084,46.1159,46.0634,46.0634,12400.0
2013-03-13 11:10:00,61.39,61.39,61.33,61.36,27500.0,46.0709,46.0709,46.0258,46.0483,27500.0
2013-03-13 11:15:00,61.36,61.45,61.36,61.44,12100.0,46.0483,46.1159,46.0483,46.1084,12100.0
2013-03-13 11:20:00,61.43,61.44,61.33,61.37,15900.0,46.1009,46.1084,46.0258,46.0559,15900.0
2013-03-13 11:25:00,61.38,61.41,61.32,61.32,7800.0,46.0634,46.0859,46.0183,46.0183,7800.0
2013-03-13 11:30:00,61.34,61.35,61.31,61.31,11700.0,46.0333,46.0408,46.0108,46.0108,11700.0
2013-03-13 11:35:00,61.31,61.33,61.3,61.3,9900.0,46.0108,46.0258,46.0033,46.0033,9900.0
2013-03-13 11:40:00,61.29,61.34,61.29,61.34,10200.0,45.9958,46.0333,45.9958,46.0333,10200.0
2013-03-13 11:45:00,61.34,61.34,61.29,61.3,5600.0,46.0333,46.0333,45.9958,46.0033,5600.0
2013-03-13 11:50:00,61.3,61.3,61.27,61.29,10100.0,46.0033,46.0033,45.9808,45.9958,10100.0
2013-03-13 11:55:00,61.29,61.29,61.22,61.23,7200.0,45.9958,45.9958,45.9433,45.9508,7200.0
2013-03-13 12:00:00,61.24,61.31,61.23,61.3,11100.0,45.9583,46.0108,45.9508,46.0033,11100.0
2013-03-13 12:05:00,61.3,61.32,61.29,61.29,12000.0,46.0033,46.0183,45.9958,45.9958,12000.0
2013-03-13 12:10:00,61.29,61.33,61.29,61.33,9000.0,45.9958,46.0258,45.9958,46.0258,9000.0
2013-03-13 12:15:00,61.33,61.37,61.32,61.36,13800.0,46.0258,46.0559,46.0183,46.0483,13800.0
2013-03-13 12:20:00,61.36,61.36,61.31,61.33,7600.0,46.0483,46.0483,46.0108,46.0258,7600.0
2013-03-13 12:25:00,61.33,61.4,61.33,61.4,12400.0,46.0258,46.0784,46.0258,46.0784,12400.0
2013-03-13 12:30:00,61.39,61.4,61.33,61.35,11900.0,46.0709,46.0784,46.0258,46.0408,11900.0
2013-03-13 12:35:00,61.36,61.41,61.35,61.39,13300.0,46.0483,46.0859,46.0408,46.0709,13300.0
2013-03-13 12:40:00,61.39,61.4,61.33,61.35,15600.0,46.0709,46.0784,46.0258,46.0408,15600.0
2013-03-13 12:45:00,61.34,61.35,61.32,61.34,14500.0,46.0333,46.0408,46.0183,46.0333,14500.0
2013-03-13 12:50:00,61.34,61.35,61.32,61.35,16900.0,46.0333,46.0408,46.0183,46.0408,16900.0
2013-03-13 12:55:00,61.34,61.39,61.34,61.37,34500.0,46.0333,46.0709,46.0333,46.0559,34500.0
2013-03-13 13:00:00,61.36,61.39,61.3,61.31,16300.0,46.0483,46.0709,46.0033,46.0108,16300.0
2013-03-13 13:05:00,61.31,61.35,61.31,61.33,8700.0,46.0108,46.0408,46.0108,46.0258,8700.0
2013-03-13 13:10:00,61.33,61.38,61.3,61.38,11400.0,46.0258,46.0634,46.0033,46.0634,11400.0
2013-03-13 13:15:00,61.39,61.41,61.37,61.37,8500.0,46.0709,46.0859,46.0559,46.0559,8500.0
2013-03-13 13:20:00,61.36,61.39,61.36,61.38,7500.0,46.0483,46.0709,46.0483,46.0634,7500.0
2013-03-13 13:25:00,61.38,61.38,61.36,61.37,9100.0,46.0634,46.0634,46.0483,46.0559,9100.0
2013-03-13 13:30:00,61.38,61.41,61.37,61.4,8800.0,46.0634,46.0859,46.0559,46.0784,8800.0
2013-03-13 13:35:00,61.41,61.42,61.36,61.37,7200.0,46.0859,46.0934,46.0483,46.0559,7200.0
2013-03-13 13:40:00,61.36,61.42,61.36,61.41,14400.0,46.0483,46.0934,46.0483,46.0859,14400.0
2013-03-13 13:45:00,61.41,61.48,61.41,61.48,10800.0,46.0859,46.1384,46.0859,46.1384,10800.0
2013-03-13 13:50:00,61.48,61.5,61.41,61.41,98700.0,46.1384,46.1534,46.0859,46.0859,98700.0
2013-03-13 13:55:00,61.4,61.42,61.39,61.4,8900.0,46.0784,46.0934,46.0709,46.0784,8900.0
2013-03-13 14:00:00,61.39,61.4,61.36,61.37,13100.0,46.0709,46.0784,46.0483,46.0559,13100.0
2013-03-13 14:05:00,61.37,61.41,61.35,61.39,18800.0,46.0559,46.0859,46.0408,46.0709,18800.0
2013-03-13 14:10:00,61.38,61.39,61.36,61.37,14900.0,46.0634,46.0709,46.0483,46.0559,14900.0
2013-03-13 14:15:00,61.37,61.37,61.34,61.36,11300.0,46.0559,46.0559,46.0333,46.0483,11300.0
2013-03-13 14:20:00,61.36,61.36,61.26,61.28,15000.0,46.0483,46.0483,45.9733,45.9883,15000.0
2013-03-13 14:25:00,61.28,61.35,61.28,61.35,14600.0,45.9883,46.0408,45.9883,46.0408,14600.0
2013-03-13 14:30:00,61.35,61.39,61.34,61.37,15000.0,46.0408,46.0709,46.0333,46.0559,15000.0
2013-03-13 14:35:00,61.38,61.39,61.35,61.35,11300.0,46.0634,46.0709,46.0408,46.0408,11300.0
2013-03-13 14:40:00,61.35,61.36,61.34,61.35,35900.0,46.0408,46.0483,46.0333,46.0408,35900.0
2013-03-13 14:45:00,61.35,61.38,61.29,61.29,18400.0,46.0408,46.0634,45.9958,45.9958,18400.0
2013-03-13 14:50:00,61.29,61.32,61.29,61.31,14700.0,45.9958,46.0183,45.9958,46.0108,14700.0
2013-03-13 14:55:00,61.31,61.33,61.28,61.33,9300.0,46.0108,46.0258,45.9883,46.0258,9300.0
2013-03-13 15:00:00,61.34,61.37,61.34,61.36,32800.0,46.0333,46.0559,46.0333,46.0483,32800.0
2013-03-13 15:05:00,61.36,61.39,61.23,61.23,25600.0,46.0483,46.0709,45.9508,45.9508,25600.0
2013-03-13 15:10:00,61.24,61.27,61.23,61.25,14200.0,45.9583,45.9808,45.9508,45.9658,14200.0
2013-03-13 15:15:00,61.25,61.27,61.24,61.25,8200.0,45.9658,45.9808,45.9583,45.9658,8200.0
2013-03-13 15:20:00,61.25,61.27,61.23,61.25,14200.0,45.9658,45.9808,45.9508,45.9658,14200.0
2013-03-13 15:25:00,61.25,61.3,61.25,61.3,15500.0,45.9658,46.0033,45.9658,46.0033,15500.0
2013-03-13 15:30:00,61.3,61.35,61.29,61.34,22200.0,46.0033,46.0408,45.9958,46.0333,22200.0
2013-03-13 15:35:00,61.34,61.36,61.34,61.35,23600.0,46.0333,46.0483,46.0333,46.0408,23600.0
2013-03-13 15:40:00,61.36,61.36,61.33,61.34,56600.0,46.0483,46.0483,46.0258,46.0333,56600.0
2013-03-13 15:45:00,61.33,61.35,61.31,61.32,71800.0,46.0258,46.0408,46.0108,46.0183,71800.0
2013-03-13 15:50:00,61.32,61.34,61.29,61.31,84200.0,46.0183,46.0333,45.9958,46.0108,84200.0
2013-03-13 15:55:00,61.31,61.35,61.3,61.31,99900.0,46.0108,46.0408,46.0033,46.0108,99900.0
2013-03-14 09:30:00,61.45,61.46,61.35,61.4,27700.0,46.1159,46.1234,46.0408,46.0784,27700.0
2013-03-14 09:35:00,61.38,61.54,61.38,61.49,10000.0,46.0634,46.1834,46.0634,46.1459,10000.0
2013-03-14 09:40:00,61.5,61.55,61.41,61.45,15100.0,46.1534,46.1909,46.0859,46.1159,15100.0
2013-03-14 09:45:00,61.42,61.45,61.4,61.41,21800.0,46.0934,46.1159,46.0784,46.0859,21800.0
2013-03-14 09:50:00,61.41,61.45,61.41,61.44,19100.0,46.0859,46.1159,46.0859,46.1084,19100.0
2013-03-14 09:55:00,61.44,61.46,61.32,61.32,25500.0,46.1084,46.1234,46.0183,46.0183,25500.0
2013-03-14 10:00:00,61.32,61.35,61.26,61.26,27500.0,46.0183,46.0408,45.9733,45.9733,27500.0
2013-03-14 10:05:00,61.25,61.25,61.17,61.17,22000.0,45.9658,45.9658,45.9058,45.9058,22000.0
2013-03-14 10:10:00,61.17,61.17,61.12,61.13,19800.0,45.9058,45.9058,45.8682,45.8757,19800.0
2013-03-14 10:15:00,61.12,61.18,61.11,61.14,29800.0,45.8682,45.9133,45.8607,45.8832,29800.0
2013-03-14 10:20:00,61.15,61.17,61.1,61.16,65300.0,45.8907,45.9058,45.8532,45.8983,65300.0
2013-03-14 10:25:00,61.16,61.29,61.16,61.27,48900.0,45.8983,45.9958,45.8983,45.9808,48900.0
2013-03-14 10:30:00,61.29,61.31,61.25,61.3,11400.0,45.9958,46.0108,45.9658,46.0033,11400.0
2013-03-14 10:35:00,61.3,61.38,61.28,61.38,21200.0,46.0033,46.0634,45.9883,46.0634,21200.0
2013-03-14 10:40:00,61.38,61.42,61.38,61.41,21400.0,46.0634,46.0934,46.0634,46.0859,21400.0
2013-03-14 10:45:00,61.42,61.46,61.42,61.46,14900.0,46.0934,46.1234,46.0934,46.1234,14900.0
2013-03-14 10:50:00,61.45,61.46,61.43,61.43,15800.0,46.1159,46.1234,46.1009,46.1009,15800.0
2013-03-14 10:55:00,61.44,61.5,61.43,61.49,36500.0,46.1084,46.1534,46.1009,46.1459,36500.0
2013-03-14 11:00:00,61.48,61.55,61.46,61.55,64800.0,46.1384,46.1909,46.1234,46.1909,64800.0
2013-03-14 11:05:00,61.55,61.66,61.55,61.66,23000.0,46.1909,46.2735,46.1909,46.2735,23000.0
2013-03-14 11:10:00,61.66,61.67,61.55,61.55,44700.0,46.2735,46.281,46.1909,46.1909,44700.0
2013-03-14 11:15:00,61.55,61.55,61.38,61.38,15100.0,46.1909,46.1909,46.0634,46.0634,15100.0
2013-03-14 11:20:00,61.38,61.4,61.26,61.26,21800.0,46.0634,46.0784,45.9733,45.9733,21800.0
2013-03-14 11:25:00,61.26,61.32,61.25,61.28,19100.0,45.9733,46.0183,45.9658,45.9883,19100.0
2013-03-14 11:30:00,61.28,61.32,61.27,61.28,17200.0,45.9883,46.0183,45.9808,45.9883,17200.0
2013-03-14 11:35:00,61.29,61.31,61.23,61.25,20200.0,45.9958,46.0108,45.9508,45.9658,20200.0
2013-03-14 11:40:00,61.25,61.26,61.2,61.2,16900.0,45.9658,45.9733,45.9283,45.9283,16900.0
2013-03-14 11:45:00,61.2,61.27,61.2,61.22,12300.0,45.9283,45.9808,45.9283,45.9433,12300.0
2013-03-14 11:50:00,61.23,61.3,61.23,61.29,6800.0,45.9508,46.0033,45.9508,45.9958,6800.0
2013-03-14 11:55:00,61.3,61.33,61.3,61.3,12400.0,46.0033,46.0258,46.0033,46.0033,12400.0
2013-03-14 12:00:00,61.3,61.35,61.3,61.34,18700.0,46.0033,46.0408,46.0033,46.0333,18700.0
2013-03-14 12:05:00,61.34,61.34,61.32,61.33,12600.0,46.0333,46.0333,46.0183,46.0258,12600.0
2013-03-14 12:10:00,61.32,61.38,61.32,61.35,12700.0,46.0183,46.0634,46.0183,46.0408,12700.0
2013-03-14 12:15:00,61.36,61.38,61.35,61.36,9400.0,46.0483,46.0634,46.0408,46.0483,9400.0
2013-03-14 12:20:00,61.36,61.38,61.35,61.38,16000.0,46.0483,46.0634,46.0408,46.0634,16000.0
2013-03-14 12:25:00,61.37,61.37,61.28,61.28,16300.0,46.0559,46.0559,45.9883,45.9883,16300.0
2013-03-14 12:30:00,61.29,61.32,61.23,61.24,24200.0,45.9958,46.0183,45.9508,45.9583,24200.0
2013-03-14 12:35:00,61.24,61.25,61.2,61.22,28300.0,45.9583,45.9658,45.9283,45.9433,28300.0
2013-03-14 12:40:00,61.22,61.24,61.18,61.18,18900.0,45.9433,45.9583,45.9133,45.9133,18900.0
2013-03-14 12:45:00,61.18,61.23,61.18,61.18,18900.0,45.9133,45.9508,45.9133,45.9133,18900.0
2013-03-14 12:50:00,61.19,61.21,61.17,61.19,16300.0,45.9208,45.9358,45.9058,45.9208,16300.0
2013-03-14 12:55:00,61.18,61.19,61.11,61.11,22100.0,45.9133,45.9208,45.8607,45.8607,22100.0
2013-03-14 13:00:00,61.12,61.18,61.11,61.17,34900.0,45.8682,45.9133,45.8607,45.9058,34900.0
2013-03-14 13:05:00,61.18,61.22,61.17,61.21,12700.0,45.9133,45.9433,45.9058,45.9358,12700.0
2013-03-14 13:10:00,61.22,61.25,61.21,61.22,13000.0,45.9433,45.9658,45.9358,45.9433,13000.0
2013-03-14 13:15:00,61.22,61.25,61.22,61.22,18400.0,45.9433,45.9658,45.9433,45.9433,18400.0
2013-03-14 13:20:00,61.22,61.24,61.18,61.19,18100.0,45.9433,45.9583,45.9133,45.9208,18100.0
2013-03-14 13:25:00,61.18,61.19,61.13,61.14,13900.0,45.9133,45.9208,45.8757,45.8832,13900.0
2013-03-14 13:30:00,61.13,61.13,61.07,61.07,20600.0,45.8757,45.8757,45.8307,45.8307,20600.0
2013-03-14 13:35:00,61.07,61.08,61.05,61.07,13100.0,45.8307,45.8382,45.8157,45.8307,13100.0
2013-03-14 13:40:00,61.07,61.07,61.05,61.06,14100.0,45.8307,45.8307,45.8157,45.8232,14100.0
2013-03-14 13:45:00,61.05,61.09,61.05,61.06,20600.0,45.8157,45.8457,45.8157,45.8232,20600.0
2013-03-14 13:50:00,61.06,61.07,60.95,60.95,45500.0,45.8232,45.8307,45.7407,45.7407,45500.0
2013-03-14 13:55:00,60.96,60.97,60.84,60.87,43500.0,45.7482,45.7557,45.6581,45.6806,43500.0
2013-03-14 14:00:00,60.87,60.98,60.87,60.98,24300.0,45.6806,45.7632,45.6806,45.7632,24300.0
2013-03-14 14:05:00,60.98,61.03,60.96,60.97,24500.0,45.7632,45.8007,45.7482,45.7557,24500.0
2013-03-14 14:10:00,60.96,61.01,60.96,61.0,13900.0,45.7482,45.7857,45.7482,45.7782,13900.0
2013-03-14 14:15:00,61.01,61.07,61.0,61.07,22800.0,45.7857,45.8307,45.7782,45.8307,22800.0
2013-03-14 14:20:00,61.07,61.09,61.03,61.03,15400.0,45.8307,45.8457,45.8007,45.8007,15400.0
2013-03-14 14:25:00,61.04,61.04,60.99,61.03,17900.0,45.8082,45.8082,45.7707,45.8007,17900.0
2013-03-14 14:30:00,61.03,61.04,61.0,61.02,70200.0,45.8007,45.8082,45.7782,45.7932,70200.0
2013-03-14 14:35:00,61.02,61.09,61.02,61.09,16500.0,45.7932,45.8457,45.7932,45.8457,16500.0
2013-03-14 14:40:00,61.09,61.09,61.06,61.06,13100.0,45.8457,45.8457,45.8232,45.8232,13100.0
2013-03-14 14:45:00,61.06,61.06,61.0,61.03,32700.0,45.8232,45.8232,45.7782,45.8007,32700.0
2013-03-14 14:50:00,61.02,61.03,61.0,61.01,19700.0,45.7932,45.8007,45.7782,45.7857,19700.0
2013-03-14 14:55:00,61.01,61.05,61.01,61.03,38500.0,45.7857,45.8157,45.7857,45.8007,38500.0
2013-03-14 15:00:00,61.03,61.1,61.03,61.09,32900.0,45.8007,45.8532,45.8007,45.8457,32900.0
2013-03-14 15:05:00,61.09,61.17,61.09,61.12,26600.0,45.8457,45.9058,45.8457,45.8682,26600.0
2013-03-14 15:10:00,61.13,61.13,61.1,61.12,20100.0,45.8757,45.8757,45.8532,45.8682,20100.0
2013-03-14 15:15:00,61.12,61.12,61.08,61.08,19600.0,45.8682,45.8682,45.8382,45.8382,19600.0
2013-03-14 15:20:00,61.08,61.11,61.08,61.1,19600.0,45.8382,45.8607,45.8382,45.8532,19600.0
2013-03-14 15:25:00,61.1,61.19,61.1,61.15,56400.0,45.8532,45.9208,45.8532,45.8907,56400.0
2013-03-14 15:30:00,61.14,61.17,61.13,61.14,33900.0,45.8832,45.9058,45.8757,45.8832,33900.0
2013-03-14 15:35:00,61.14,61.2,61.13,61.2,43000.0,45.8832,45.9283,45.8757,45.9283,43000.0
2013-03-14 15:40:00,61.19,61.26,61.19,61.25,44400.0,45.9208,45.9733,45.9208,45.9658,44400.0
2013-03-14 15:45:00,61.26,61.29,61.25,61.28,75100.0,45.9733,45.9958,45.9658,45.9883,75100.0
2013-03-14 15:50:00,61.29,61.3,61.24,61.24,87700.0,45.9958,46.0033,45.9583,45.9583,87700.0
2013-03-14 15:55:00,61.25,61.27,61.17,61.24,164600.0,45.9658,45.9808,45.9058,45.9583,164600.0
2013-03-15 09:30:00,61.37,61.4,61.14,61.2,668700.0,46.0559,46.0784,45.8832,45.9283,668700.0
2013-03-15 09:35:00,61.2,61.54,61.19,61.35,46300.0,45.9283,46.1834,45.9208,46.0408,46300.0
2013-03-15 09:40:00,61.35,61.4,61.32,61.33,54200.0,46.0408,46.0784,46.0183,46.0258,54200.0
2013-03-15 09:45:00,61.38,61.44,61.31,61.4,32200.0,46.0634,46.1084,46.0108,46.0784,32200.0
2013-03-15 09:50:00,61.41,61.46,61.35,61.38,83400.0,46.0859,46.1234,46.0408,46.0634,83400.0
2013-03-15 09:55:00,61.37,61.47,61.28,61.28,86100.0,46.0559,46.1309,45.9883,45.9883,86100.0
2013-03-15 10:00:00,61.26,61.36,61.16,61.25,27900.0,45.9733,46.0483,45.8983,45.9658,27900.0
2013-03-15 10:05:00,61.26,61.32,61.25,61.3,105800.0,45.9733,46.0183,45.9658,46.0033,105800.0
2013-03-15 10:10:00,61.3,61.33,61.26,61.3,55900.0,46.0033,46.0258,45.9733,46.0033,55900.0
2013-03-15 10:15:00,61.3,61.35,61.28,61.31,55900.0,46.0033,46.0408,45.9883,46.0108,55900.0
2013-03-15 10:20:00,61.31,61.37,61.3,61.37,42300.0,46.0108,46.0559,46.0033,46.0559,42300.0
2013-03-15 10:25:00,61.37,61.41,61.35,61.35,27600.0,46.0559,46.0859,46.0408,46.0408,27600.0
2013-03-15 10:30:00,61.35,61.46,61.34,61.37,63800.0,46.0408,46.1234,46.0333,46.0559,63800.0
2013-03-15 10:35:00,61.37,61.48,61.36,61.45,35400.0,46.0559,46.1384,46.0483,46.1159,35400.0
2013-03-15 10:40:00,61.45,61.46,61.36,61.36,15000.0,46.1159,46.1234,46.0483,46.0483,15000.0
2013-03-15 10:45:00,61.37,61.37,61.3,61.34,39100.0,46.0559,46.0559,46.0033,46.0333,39100.0
2013-03-15 10:50:00,61.35,61.39,61.34,61.39,176100.0,46.0408,46.0709,46.0333,46.0709,176100.0
2013-03-15 10:55:00,61.39,61.43,61.37,61.41,20400.0,46.0709,46.1009,46.0559,46.0859,20400.0
2013-03-15 11:00:00,61.4,61.45,61.38,61.44,19300.0,46.0784,46.1159,46.0634,46.1084,19300.0
2013-03-15 11:05:00,61.44,61.45,61.38,61.41,19200.0,46.1084,46.1159,46.0634,46.0859,19200.0
2013-03-15 11:10:00,61.4,61.45,61.36,61.36,46300.0,46.0784,46.1159,46.0483,46.0483,46300.0
2013-03-15 11:15:00,61.35,61.41,61.34,61.39,30200.0,46.0408,46.0859,46.0333,46.0709,30200.0
2013-03-15 11:20:00,61.39,61.44,61.37,61.41,26000.0,46.0709,46.1084,46.0559,46.0859,26000.0
2013-03-15 11:25:00,61.41,61.55,61.41,61.54,15600.0,46.0859,46.1909,46.0859,46.1834,15600.0
2013-03-15 11:30:00,61.54,61.6,61.53,61.58,27700.0,46.1834,46.2285,46.1759,46.2134,27700.0
2013-03-15 11:35:00,61.58,61.67,61.58,61.62,33500.0,46.2134,46.281,46.2134,46.2435,33500.0
2013-03-15 11:40:00,61.62,61.8,61.62,61.77,64000.0,46.2435,46.3786,46.2435,46.356,64000.0
2013-03-15 11:45:00,61.77,61.78,61.67,61.72,43700.0,46.356,46.3635,46.281,46.3185,43700.0
2013-03-15 11:50:00,61.69,61.72,61.65,61.67,14000.0,46.296,46.3185,46.266,46.281,14000.0
2013-03-15 11:55:00,61.67,61.67,61.6,61.62,10900.0,46.281,46.281,46.2285,46.2435,10900.0
2013-03-15 12:00:00,61.6,61.62,61.56,61.59,15000.0,46.2285,46.2435,46.1984,46.221,15000.0
2013-03-15 12:05:00,61.59,61.66,61.58,61.66,28600.0,46.221,46.2735,46.2134,46.2735,28600.0
2013-03-15 12:10:00,61.65,61.72,61.65,61.72,25000.0,46.266,46.3185,46.266,46.3185,25000.0
2013-03-15 12:15:00,61.72,61.75,61.71,61.74,21300.0,46.3185,46.341,46.311,46.3335,21300.0
2013-03-15 12:20:00,61.75,61.76,61.72,61.75,12100.0,46.341,46.3485,46.3185,46.341,12100.0
2013-03-15 12:25:00,61.74,61.8,61.74,61.76,25300.0,46.3335,46.3786,46.3335,46.3485,25300.0
2013-03-15 12:30:00,61.76,61.8,61.72,61.77,25700.0,46.3485,46.3786,46.3185,46.356,25700.0
2013-03-15 12:35:00,61.76,61.85,61.76,61.79,25600.0,46.3485,46.4161,46.3485,46.371,25600.0
2013-03-15 12:40:00,61.79,61.82,61.78,61.8,25600.0,46.371,46.3936,46.3635,46.3786,25600.0
2013-03-15 12:45:00,61.79,61.84,61.77,61.77,15900.0,46.371,46.4086,46.356,46.356,15900.0
2013-03-15 12:50:00,61.76,61.78,61.71,61.77,17900.0,46.3485,46.3635,46.311,46.356,17900.0
2013-03-15 12:55:00,61.77,61.81,61.74,61.76,23100.0,46.356,46.3861,46.3335,46.3485,23100.0
2013-03-15 13:00:00,61.77,61.8,61.75,61.8,19700.0,46.356,46.3786,46.341,46.3786,19700.0
2013-03-15 13:05:00,61.79,61.81,61.79,61.81,24200.0,46.371,46.3861,46.371,46.3861,24200.0
2013-03-15 13:10:00,61.81,61.85,61.8,61.8,30600.0,46.3861,46.4161,46.3786,46.3786,30600.0
2013-03-15 13:15:00,61.81,61.84,61.8,61.8,19600.0,46.3861,46.4086,46.3786,46.3786,19600.0
2013-03-15 13:20:00,61.8,61.84,61.8,61.8,29100.0,46.3786,46.4086,46.3786,46.3786,29100.0
2013-03-15 13:25:00,61.79,61.81,61.78,61.79,26900.0,46.371,46.3861,46.3635,46.371,26900.0
2013-03-15 13:30:00,61.79,61.79,61.75,61.79,19800.0,46.371,46.371,46.341,46.371,19800.0
2013-03-15 13:35:00,61.79,61.81,61.76,61.76,15600.0,46.371,46.3861,46.3485,46.3485,15600.0
2013-03-15 13:40:00,61.77,61.78,61.71,61.71,23000.0,46.356,46.3635,46.311,46.311,23000.0
2013-03-15 13:45:00,61.71,61.76,61.69,61.69,41200.0,46.311,46.3485,46.296,46.296,41200.0
2013-03-15 13:50:00,61.69,61.73,61.65,61.68,39000.0,46.296,46.326,46.266,46.2885,39000.0
2013-03-15 13:55:00,61.68,61.68,61.6,61.61,23100.0,46.2885,46.2885,46.2285,46.236,23100.0
2013-03-15 14:00:00,61.61,61.62,61.59,61.61,18500.0,46.236,46.2435,46.221,46.236,18500.0
2013-03-15 14:05:00,61.62,61.67,61.61,61.66,38000.0,46.2435,46.281,46.236,46.2735,38000.0
2013-03-15 14:10:00,61.66,61.71,61.66,61.69,28300.0,46.2735,46.311,46.2735,46.296,28300.0
2013-03-15 14:15:00,61.7,61.71,61.69,61.7,26100.0,46.3035,46.311,46.296,46.3035,26100.0
2013-03-15 14:20:00,61.69,61.78,61.69,61.78,85000.0,46.296,46.3635,46.296,46.3635,85000.0
2013-03-15 14:25:00,61.77,61.78,61.73,61.74,27300.0,46.356,46.3635,46.326,46.3335,27300.0
2013-03-15 14:30:00,61.75,61.79,61.74,61.76,56200.0,46.341,46.371,46.3335,46.3485,56200.0
2013-03-15 14:35:00,61.75,61.79,61.72,61.75,84800.0,46.341,46.371,46.3185,46.341,84800.0
2013-03-15 14:40:00,61.76,61.79,61.72,61.78,37700.0,46.3485,46.371,46.3185,46.3635,37700.0
2013-03-15 14:45:00,61.77,61.81,61.74,61.8,56400.0,46.356,46.3861,46.3335,46.3786,56400.0
2013-03-15 14:50:00,61.8,61.81,61.77,61.81,51200.0,46.3786,46.3861,46.356,46.3861,51200.0
2013-03-15 14:55:00,61.81,61.85,61.78,61.82,25500.0,46.3861,46.4161,46.3635,46.3936,25500.0
2013-03-15 15:00:00,61.83,61.83,61.81,61.82,44300.0,46.4011,46.4011,46.3861,46.3936,44300.0
2013-03-15 15:05:00,61.83,61.83,61.81,61.81,40100.0,46.4011,46.4011,46.3861,46.3861,40100.0
2013-03-15 15:10:00,61.82,61.82,61.76,61.78,51300.0,46.3936,46.3936,46.3485,46.3635,51300.0
2013-03-15 15:15:00,61.78,61.81,61.76,61.81,31600.0,46.3635,46.3861,46.3485,46.3861,31600.0
2013-03-15 15:20:00,61.81,61.82,61.76,61.8,92600.0,46.3861,46.3936,46.3485,46.3786,92600.0
2013-03-15 15:25:00,61.8,61.85,61.8,61.85,47900.0,46.3786,46.4161,46.3786,46.4161,47900.0
2013-03-15 15:30:00,61.84,61.85,61.81,61.85,58500.0,46.4086,46.4161,46.3861,46.4161,58500.0
2013-03-15 15:35:00,61.84,61.91,61.83,61.9,79000.0,46.4086,46.4611,46.4011,46.4536,79000.0
2013-03-15 15:40:00,61.9,61.91,61.85,61.85,80900.0,46.4536,46.4611,46.4161,46.4161,80900.0
2013-03-15 15:45:00,61.85,61.95,61.85,61.95,139800.0,46.4161,46.4911,46.4161,46.4911,139800.0
2013-03-15 15:50:00,61.94,62.0,61.89,61.9,260200.0,46.4836,46.5286,46.4461,46.4536,260200.0
2013-03-15 15:55:00,61.91,62.16,61.91,62.09,639900.0,46.4611,46.6487,46.4611,46.5962,639900.0
2013-03-18 09:30:00,61.56,61.81,61.51,61.79,54400.0,46.1984,46.3861,46.1609,46.371,54400.0
2013-03-18 09:35:00,61.76,61.92,61.62,61.88,18500.0,46.3485,46.4686,46.2435,46.4386,18500.0
2013-03-18 09:40:00,61.89,61.97,61.76,61.8,24500.0,46.4461,46.5061,46.3485,46.3786,24500.0
2013-03-18 09:45:00,61.81,61.82,61.68,61.73,21000.0,46.3861,46.3936,46.2885,46.326,21000.0
2013-03-18 09:50:00,61.72,61.74,61.65,61.69,35800.0,46.3185,46.3335,46.266,46.296,35800.0
2013-03-18 09:55:00,61.72,61.96,61.72,61.88,22200.0,46.3185,46.4986,46.3185,46.4386,22200.0
2013-03-18 10:00:00,61.86,61.92,61.8,61.8,19000.0,46.4236,46.4686,46.3786,46.3786,19000.0
2013-03-18 10:05:00,61.78,61.85,61.75,61.76,18900.0,46.3635,46.4161,46.341,46.3485,18900.0
2013-03-18 10:10:00,61.76,61.82,61.72,61.82,10600.0,46.3485,46.3936,46.3185,46.3936,10600.0
2013-03-18 10:15:00,61.82,61.89,61.77,61.8,14300.0,46.3936,46.4461,46.356,46.3786,14300.0
2013-03-18 10:20:00,61.78,61.82,61.74,61.75,21600.0,46.3635,46.3936,46.3335,46.341,21600.0
2013-03-18 10:25:00,61.77,61.9,61.77,61.86,26900.0,46.356,46.4536,46.356,46.4236,26900.0
2013-03-18 10:30:00,61.88,61.93,61.79,61.91,19000.0,46.4386,46.4761,46.371,46.4611,19000.0
2013-03-18 10:35:00,61.9,61.98,61.88,61.88,16000.0,46.4536,46.5136,46.4386,46.4386,16000.0
2013-03-18 10:40:00,61.91,61.95,61.85,61.93,29000.0,46.4611,46.4911,46.4161,46.4761,29000.0
2013-03-18 10:45:00,61.91,62.07,61.88,62.07,27800.0,46.4611,46.5812,46.4386,46.5812,27800.0
2013-03-18 10:50:00,62.05,62.07,61.98,61.99,13200.0,46.5662,46.5812,46.5136,46.5211,13200.0
2013-03-18 10:55:00,61.99,62.02,61.89,61.91,15700.0,46.5211,46.5437,46.4461,46.4611,15700.0
2013-03-18 11:00:00,61.9,62.01,61.88,62.01,19300.0,46.4536,46.5361,46.4386,46.5361,19300.0
2013-03-18 11:05:00,62.02,62.09,61.99,62.06,20900.0,46.5437,46.5962,46.5211,46.5737,20900.0
2013-03-18 11:10:00,62.06,62.12,62.03,62.05,13100.0,46.5737,46.6187,46.5512,46.5662,13100.0
2013-03-18 11:15:00,62.05,62.07,62.03,62.06,13700.0,46.5662,46.5812,46.5512,46.5737,13700.0
2013-03-18 11:20:00,62.07,62.13,62.04,62.13,15700.0,46.5812,46.6262,46.5587,46.6262,15700.0
2013-03-18 11:25:00,62.11,62.13,62.05,62.05,10600.0,46.6112,46.6262,46.5662,46.5662,10600.0
2013-03-18 11:30:00,62.05,62.1,62.05,62.05,13800.0,46.5662,46.6037,46.5662,46.5662,13800.0
2013-03-18 11:35:00,62.05,62.14,62.05,62.13,12200.0,46.5662,46.6337,46.5662,46.6262,12200.0
2013-03-18 11:40:00,62.13,62.14,62.05,62.09,14900.0,46.6262,46.6337,46.5662,46.5962,14900.0
2013-03-18 11:45:00,62.1,62.17,62.06,62.17,18000.0,46.6037,46.6562,46.5737,46.6562,18000.0
2013-03-18 11:50:00,62.18,62.19,62.15,62.17,9400.0,46.6637,46.6712,46.6412,46.6562,9400.0
2013-03-18 11:55:00,62.16,62.23,62.16,62.21,17400.0,46.6487,46.7012,46.6487,46.6862,17400.0
2013-03-18 12:00:00,62.21,62.32,62.21,62.29,14700.0,46.6862,46.7688,46.6862,46.7463,14700.0
2013-03-18 12:05:00,62.28,62.37,62.28,62.36,13100.0,46.7388,46.8063,46.7388,46.7988,13100.0
2013-03-18 12:10:00,62.36,62.4,62.26,62.26,23000.0,46.7988,46.8288,46.7238,46.7238,23000.0
2013-03-18 12:15:00,62.26,62.39,62.26,62.3,26200.0,46.7238,46.8213,46.7238,46.7538,26200.0
2013-03-18 12:20:00,62.3,62.34,62.26,62.27,27700.0,46.7538,46.7838,46.7238,46.7313,27700.0
2013-03-18 12:25:00,62.27,62.35,62.26,62.31,24100.0,46.7313,46.7913,46.7238,46.7613,24100.0
2013-03-18 12:30:00,62.29,62.3,62.25,62.26,20200.0,46.7463,46.7538,46.7163,46.7238,20200.0
2013-03-18 12:35:00,62.25,62.29,62.25,62.29,10200.0,46.7163,46.7463,46.7163,46.7463,10200.0
2013-03-18 12:40:00,62.3,62.3,62.24,62.25,10400.0,46.7538,46.7538,46.7088,46.7163,10400.0
2013-03-18 12:45:00,62.24,62.26,62.23,62.24,10700.0,46.7088,46.7238,46.7012,46.7088,10700.0
2013-03-18 12:50:00,62.23,62.25,62.22,62.25,12500.0,46.7012,46.7163,46.6937,46.7163,12500.0
2013-03-18 12:55:00,62.24,62.35,62.24,62.34,16300.0,46.7088,46.7913,46.7088,46.7838,16300.0
2013-03-18 13:00:00,62.35,62.35,62.3,62.32,18900.0,46.7913,46.7913,46.7538,46.7688,18900.0
2013-03-18 13:05:00,62.33,62.41,62.33,62.39,27500.0,46.7763,46.8363,46.7763,46.8213,27500.0
2013-03-18 13:10:00,62.39,62.42,62.38,62.41,18600.0,46.8213,46.8438,46.8138,46.8363,18600.0
2013-03-18 13:15:00,62.4,62.43,62.4,62.42,7900.0,46.8288,46.8513,46.8288,46.8438,7900.0
2013-03-18 13:20:00,62.42,62.45,62.42,62.45,22500.0,46.8438,46.8664,46.8438,46.8664,22500.0
2013-03-18 13:25:00,62.46,62.49,62.37,62.38,27300.0,46.8739,46.8964,46.8063,46.8138,27300.0
2013-03-18 13:30:00,62.37,62.38,62.3,62.33,14600.0,46.8063,46.8138,46.7538,46.7763,14600.0
2013-03-18 13:35:00,62.33,62.4,62.31,62.36,14900.0,46.7763,46.8288,46.7613,46.7988,14900.0
2013-03-18 13:40:00,62.36,62.39,62.33,62.39,15100.0,46.7988,46.8213,46.7763,46.8213,15100.0
2013-03-18 13:45:00,62.38,62.41,62.38,62.39,14200.0,46.8138,46.8363,46.8138,46.8213,14200.0
2013-03-18 13:50:00,62.4,62.41,62.32,62.35,16600.0,46.8288,46.8363,46.7688,46.7913,16600.0
2013-03-18 13:55:00,62.33,62.36,62.28,62.3,19200.0,46.7763,46.7988,46.7388,46.7538,19200.0
2013-03-18 14:00:00,62.31,62.34,62.27,62.33,18000.0,46.7613,46.7838,46.7313,46.7763,18000.0
2013-03-18 14:05:00,62.34,62.4,62.33,62.39,21700.0,46.7838,46.8288,46.7763,46.8213,21700.0
2013-03-18 14:10:00,62.39,62.45,62.37,62.45,17900.0,46.8213,46.8664,46.8063,46.8664,17900.0
2013-03-18 14:15:00,62.43,62.49,62.41,62.41,20600.0,46.8513,46.8964,46.8363,46.8363,20600.0
2013-03-18 14:20:00,62.41,62.42,62.39,62.42,13700.0,46.8363,46.8438,46.8213,46.8438,13700.0
2013-03-18 14:25:00,62.42,62.48,62.4,62.48,22400.0,46.8438,46.8889,46.8288,46.8889,22400.0
2013-03-18 14:30:00,62.47,62.52,62.45,62.46,33700.0,46.8814,46.9189,46.8664,46.8739,33700.0
2013-03-18 14:35:00,62.45,62.51,62.44,62.45,27900.0,46.8664,46.9114,46.8588,46.8664,27900.0
2013-03-18 14:40:00,62.45,62.47,62.42,62.46,34200.0,46.8664,46.8814,46.8438,46.8739,34200.0
2013-03-18 14:45:00,62.47,62.48,62.41,62.48,15800.0,46.8814,46.8889,46.8363,46.8889,15800.0
2013-03-18 14:50:00,62.48,62.48,62.41,62.48,27700.0,46.8889,46.8889,46.8363,46.8889,27700.0
2013-03-18 14:55:00,62.48,62.48,62.32,62.33,29100.0,46.8889,46.8889,46.7688,46.7763,29100.0
2013-03-18 15:00:00,62.34,62.35,62.29,62.3,24200.0,46.7838,46.7913,46.7463,46.7538,24200.0
2013-03-18 15:05:00,62.28,62.33,62.27,62.32,28600.0,46.7388,46.7763,46.7313,46.7688,28600.0
2013-03-18 15:10:00,62.31,62.38,62.3,62.36,29200.0,46.7613,46.8138,46.7538,46.7988,29200.0
2013-03-18 15:15:00,62.37,62.38,62.26,62.31,44100.0,46.8063,46.8138,46.7238,46.7613,44100.0
2013-03-18 15:20:00,62.31,62.35,62.3,62.35,50900.0,46.7613,46.7913,46.7538,46.7913,50900.0
2013-03-18 15:25:00,62.35,62.36,62.2,62.23,44400.0,46.7913,46.7988,46.6787,46.7012,44400.0
2013-03-18 15:30:00,62.24,62.24,62.15,62.16,55200.0,46.7088,46.7088,46.6412,46.6487,55200.0
2013-03-18 15:35:00,62.16,62.19,62.13,62.17,52100.0,46.6487,46.6712,46.6262,46.6562,52100.0
2013-03-18 15:40:00,62.18,62.21,62.15,62.21,59700.0,46.6637,46.6862,46.6412,46.6862,59700.0
2013-03-18 15:45:00,62.21,62.25,62.16,62.18,58000.0,46.6862,46.7163,46.6487,46.6637,58000.0
2013-03-18 15:50:00,62.17,62.2,62.12,62.18,80700.0,46.6562,46.6787,46.6187,46.6637,80700.0
2013-03-18 15:55:00,62.18,62.32,62.18,62.31,117000.0,46.6637,46.7688,46.6637,46.7613,117000.0
2013-03-19 09:30:00,62.44,62.53,62.38,62.39,38600.0,46.8588,46.9264,46.8138,46.8213,38600.0
2013-03-19 09:35:00,62.39,62.43,62.24,62.25,14700.0,46.8213,46.8513,46.7088,46.7163,14700.0
2013-03-19 09:40:00,62.22,62.25,62.16,62.2,25200.0,46.6937,46.7163,46.6487,46.6787,25200.0
2013-03-19 09:45:00,62.2,62.21,62.15,62.18,22900.0,46.6787,46.6862,46.6412,46.6637,22900.0
2013-03-19 09:50:00,62.18,62.28,62.18,62.27,28600.0,46.6637,46.7388,46.6637,46.7313,28600.0
2013-03-19 09:55:00,62.3,62.33,62.23,62.31,13000.0,46.7538,46.7763,46.7012,46.7613,13000.0
2013-03-19 10:00:00,62.31,62.42,62.31,62.32,28600.0,46.7613,46.8438,46.7613,46.7688,28600.0
2013-03-19 10:05:00,62.33,62.33,62.16,62.18,26600.0,46.7763,46.7763,46.6487,46.6637,26600.0
2013-03-19 10:10:00,62.19,62.21,62.12,62.17,13100.0,46.6712,46.6862,46.6187,46.6562,13100.0
2013-03-19 10:15:00,62.17,62.2,62.12,62.14,13900.0,46.6562,46.6787,46.6187,46.6337,13900.0
2013-03-19 10:20:00,62.15,62.21,62.02,62.04,22700.0,46.6412,46.6862,46.5437,46.5587,22700.0
2013-03-19 10:25:00,62.04,62.05,61.93,61.96,31000.0,46.5587,46.5662,46.4761,46.4986,31000.0
2013-03-19 10:30:00,61.98,61.98,61.86,61.87,44400.0,46.5136,46.5136,46.4236,46.4311,44400.0
2013-03-19 10:35:00,61.89,61.93,61.86,61.9,45300.0,46.4461,46.4761,46.4236,46.4536,45300.0
2013-03-19 10:40:00,61.9,62.01,61.84,61.98,25200.0,46.4536,46.5361,46.4086,46.5136,25200.0
2013-03-19 10:45:00,61.97,62.0,61.87,61.92,11400.0,46.5061,46.5286,46.4311,46.4686,11400.0
2013-03-19 10:50:00,61.9,62.05,61.9,62.01,21600.0,46.4536,46.5662,46.4536,46.5361,21600.0
2013-03-19 10:55:00,62.02,62.09,62.0,62.06,22800.0,46.5437,46.5962,46.5286,46.5737,22800.0
2013-03-19 11:00:00,62.06,62.07,61.92,61.97,23700.0,46.5737,46.5812,46.4686,46.5061,23700.0
2013-03-19 11:05:00,61.98,62.09,61.97,62.09,17900.0,46.5136,46.5962,46.5061,46.5962,17900.0
2013-03-19 11:10:00,62.08,62.15,62.05,62.14,25000.0,46.5887,46.6412,46.5662,46.6337,25000.0
2013-03-19 11:15:00,62.17,62.17,62.12,62.16,5200.0,46.6562,46.6562,46.6187,46.6487,5200.0
2013-03-19 11:20:00,62.14,62.18,62.14,62.15,8500.0,46.6337,46.6637,46.6337,46.6412,8500.0
2013-03-19 11:25:00,62.13,62.16,62.12,62.14,7700.0,46.6262,46.6487,46.6187,46.6337,7700.0
2013-03-19 11:30:00,62.13,62.16,62.09,62.11,21400.0,46.6262,46.6487,46.5962,46.6112,21400.0
2013-03-19 11:35:00,62.1,62.11,62.0,62.0,15700.0,46.6037,46.6112,46.5286,46.5286,15700.0
2013-03-19 11:40:00,62.0,62.0,61.93,61.95,25300.0,46.5286,46.5286,46.4761,46.4911,25300.0
2013-03-19 11:45:00,61.96,61.98,61.78,61.78,15800.0,46.4986,46.5136,46.3635,46.3635,15800.0
2013-03-19 11:50:00,61.78,61.81,61.72,61.78,20300.0,46.3635,46.3861,46.3185,46.3635,20300.0
2013-03-19 11:55:00,61.79,61.79,61.63,61.72,53500.0,46.371,46.371,46.251,46.3185,53500.0
2013-03-19 12:00:00,61.72,61.8,61.7,61.8,33300.0,46.3185,46.3786,46.3035,46.3786,33300.0
2013-03-19 12:05:00,61.78,61.8,61.75,61.8,17900.0,46.3635,46.3786,46.341,46.3786,17900.0
2013-03-19 12:10:00,61.81,61.81,61.71,61.73,44300.0,46.3861,46.3861,46.311,46.326,44300.0
2013-03-19 12:15:00,61.72,61.72,61.58,61.64,26700.0,46.3185,46.3185,46.2134,46.2585,26700.0
2013-03-19 12:20:00,61.64,61.82,61.64,61.8,14900.0,46.2585,46.3936,46.2585,46.3786,14900.0
2013-03-19 12:25:00,61.78,61.89,61.76,61.86,9100.0,46.3635,46.4461,46.3485,46.4236,9100.0
2013-03-19 12:30:00,61.85,61.86,61.75,61.75,14000.0,46.4161,46.4236,46.341,46.341,14000.0
2013-03-19 12:35:00,61.75,61.82,61.75,61.81,11500.0,46.341,46.3936,46.341,46.3861,11500.0
2013-03-19 12:40:00,61.81,61.88,61.79,61.79,12600.0,46.3861,46.4386,46.371,46.371,12600.0
2013-03-19 12:45:00,61.79,61.85,61.77,61.78,12200.0,46.371,46.4161,46.356,46.3635,12200.0
2013-03-19 12:50:00,61.77,61.77,61.65,61.68,11100.0,46.356,46.356,46.266,46.2885,11100.0
2013-03-19 12:55:00,61.69,61.71,61.63,61.64,14900.0,46.296,46.311,46.251,46.2585,14900.0
2013-03-19 13:00:00,61.64,61.67,61.6,61.67,39700.0,46.2585,46.281,46.2285,46.281,39700.0
2013-03-19 13:05:00,61.66,61.76,61.65,61.73,32700.0,46.2735,46.3485,46.266,46.326,32700.0
2013-03-19 13:10:00,61.72,61.73,61.65,61.65,22100.0,46.3185,46.326,46.266,46.266,22100.0
2013-03-19 13:15:00,61.64,61.66,61.55,61.57,13200.0,46.2585,46.2735,46.1909,46.2059,13200.0
2013-03-19 13:20:00,61.57,61.61,61.52,61.56,11400.0,46.2059,46.236,46.1684,46.1984,11400.0
2013-03-19 13:25:00,61.56,61.61,61.51,61.6,14900.0,46.1984,46.236,46.1609,46.2285,14900.0
2013-03-19 13:30:00,61.61,61.72,61.56,61.66,32100.0,46.236,46.3185,46.1984,46.2735,32100.0
2013-03-19 13:35:00,61.67,61.67,61.51,61.61,21900.0,46.281,46.281,46.1609,46.236,21900.0
2013-03-19 13:40:00,61.6,61.68,61.56,61.68,15600.0,46.2285,46.2885,46.1984,46.2885,15600.0
2013-03-19 13:45:00,61.67,61.73,61.66,61.72,20000.0,46.281,46.326,46.2735,46.3185,20000.0
2013-03-19 13:50:00,61.72,61.72,61.67,61.68,6400.0,46.3185,46.3185,46.281,46.2885,6400.0
2013-03-19 13:55:00,61.68,61.82,61.68,61.8,15000.0,46.2885,46.3936,46.2885,46.3786,15000.0
2013-03-19 14:00:00,61.8,61.86,61.8,61.84,26400.0,46.3786,46.4236,46.3786,46.4086,26400.0
2013-03-19 14:05:00,61.84,61.95,61.84,61.92,41100.0,46.4086,46.4911,46.4086,46.4686,41100.0
2013-03-19 14:10:00,61.91,61.91,61.83,61.83,18200.0,46.4611,46.4611,46.4011,46.4011,18200.0
2013-03-19 14:15:00,61.84,61.91,61.81,61.86,54000.0,46.4086,46.4611,46.3861,46.4236,54000.0
2013-03-19 14:20:00,61.86,62.04,61.85,62.04,20600.0,46.4236,46.5587,46.4161,46.5587,20600.0
2013-03-19 14:25:00,62.03,62.08,61.98,62.01,50200.0,46.5512,46.5887,46.5136,46.5361,50200.0
2013-03-19 14:30:00,61.98,62.1,61.98,62.03,23900.0,46.5136,46.6037,46.5136,46.5512,23900.0
2013-03-19 14:35:00,62.02,62.05,61.98,62.0,15000.0,46.5437,46.5662,46.5136,46.5286,15000.0
2013-03-19 14:40:00,61.98,62.02,61.91,61.97,21600.0,46.5136,46.5437,46.4611,46.5061,21600.0
2013-03-19 14:45:00,61.97,62.0,61.92,61.92,18400.0,46.5061,46.5286,46.4686,46.4686,18400.0
2013-03-19 14:50:00,61.91,61.95,61.9,61.94,11600.0,46.4611,46.4911,46.4536,46.4836,11600.0
2013-03-19 14:55:00,61.96,61.97,61.9,61.95,22900.0,46.4986,46.5061,46.4536,46.4911,22900.0
2013-03-19 15:00:00,61.95,62.04,61.95,62.03,32500.0,46.4911,46.5587,46.4911,46.5512,32500.0
2013-03-19 15:05:00,62.03,62.08,62.01,62.05,79700.0,46.5512,46.5887,46.5361,46.5662,79700.0
2013-03-19 15:10:00,62.04,62.37,62.04,62.32,67800.0,46.5587,46.8063,46.5587,46.7688,67800.0
2013-03-19 15:15:00,62.32,62.45,62.23,62.29,51600.0,46.7688,46.8664,46.7012,46.7463,51600.0
2013-03-19 15:20:00,62.3,62.39,62.24,62.28,126600.0,46.7538,46.8213,46.7088,46.7388,126600.0
2013-03-19 15:25:00,62.29,62.39,62.27,62.39,54000.0,46.7463,46.8213,46.7313,46.8213,54000.0
2013-03-19 15:30:00,62.39,62.39,62.23,62.24,55900.0,46.8213,46.8213,46.7012,46.7088,55900.0
2013-03-19 15:35:00,62.25,62.37,62.24,62.37,71000.0,46.7163,46.8063,46.7088,46.8063,71000.0
2013-03-19 15:40:00,62.36,62.41,62.35,62.37,97100.0,46.7988,46.8363,46.7913,46.8063,97100.0
2013-03-19 15:45:00,62.36,62.4,62.26,62.39,93400.0,46.7988,46.8288,46.7238,46.8213,93400.0
2013-03-19 15:50:00,62.39,62.53,62.38,62.49,107500.0,46.8213,46.9264,46.8138,46.8964,107500.0
2013-03-19 15:55:00,62.49,62.56,62.46,62.51,181700.0,46.8964,46.9489,46.8739,46.9114,181700.0
2013-03-20 09:30:00,62.73,62.85,62.7,62.81,57900.0,47.0765,47.1665,47.054,47.1365,57900.0
2013-03-20 09:35:00,62.81,62.91,62.68,62.91,19800.0,47.1365,47.2116,47.039,47.2116,19800.0
2013-03-20 09:40:00,62.89,62.9,62.73,62.77,19400.0,47.1966,47.2041,47.0765,47.1065,19400.0
2013-03-20 09:45:00,62.77,62.86,62.71,62.73,31800.0,47.1065,47.174,47.0615,47.0765,31800.0
2013-03-20 09:50:00,62.73,62.86,62.72,62.84,13300.0,47.0765,47.174,47.069,47.159,13300.0
2013-03-20 09:55:00,62.86,62.9,62.78,62.82,27700.0,47.174,47.2041,47.114,47.144,27700.0
2013-03-20 10:00:00,62.81,62.81,62.65,62.65,19400.0,47.1365,47.1365,47.0164,47.0164,19400.0
2013-03-20 10:05:00,62.66,62.67,62.58,62.58,37000.0,47.0239,47.0315,46.9639,46.9639,37000.0
2013-03-20 10:10:00,62.59,62.85,62.57,62.74,92100.0,46.9714,47.1665,46.9564,47.084,92100.0
2013-03-20 10:15:00,62.73,62.74,62.66,62.73,25100.0,47.0765,47.084,47.0239,47.0765,25100.0
2013-03-20 10:20:00,62.73,62.76,62.69,62.75,19900.0,47.0765,47.099,47.0465,47.0915,19900.0
2013-03-20 10:25:00,62.75,62.82,62.72,62.81,20000.0,47.0915,47.144,47.069,47.1365,20000.0
2013-03-20 10:30:00,62.81,62.84,62.79,62.81,25600.0,47.1365,47.159,47.1215,47.1365,25600.0
2013-03-20 10:35:00,62.8,62.86,62.79,62.85,36200.0,47.129,47.174,47.1215,47.1665,36200.0
2013-03-20 10:40:00,62.84,62.9,62.84,62.89,13400.0,47.159,47.2041,47.159,47.1966,13400.0
2013-03-20 10:45:00,62.89,63.11,62.87,63.1,78500.0,47.1966,47.3617,47.1815,47.3542,78500.0
2013-03-20 10:50:00,63.11,63.11,63.01,63.05,20800.0,47.3617,47.3617,47.2866,47.3166,20800.0
2013-03-20 10:55:00,63.04,63.12,63.04,63.11,36500.0,47.3091,47.3692,47.3091,47.3617,36500.0
2013-03-20 11:00:00,63.13,63.17,63.05,63.08,22500.0,47.3767,47.4067,47.3166,47.3391,22500.0
2013-03-20 11:05:00,63.08,63.13,63.05,63.13,25100.0,47.3391,47.3767,47.3166,47.3767,25100.0
2013-03-20 11:10:00,63.12,63.15,63.1,63.14,19000.0,47.3692,47.3917,47.3542,47.3842,19000.0
2013-03-20 11:15:00,63.13,63.14,63.0,63.0,19800.0,47.3767,47.3842,47.2791,47.2791,19800.0
2013-03-20 11:20:00,63.0,63.0,62.93,62.98,15400.0,47.2791,47.2791,47.2266,47.2641,15400.0
2013-03-20 11:25:00,62.99,62.99,62.91,62.98,18400.0,47.2716,47.2716,47.2116,47.2641,18400.0
2013-03-20 11:30:00,62.97,63.01,62.97,62.99,16200.0,47.2566,47.2866,47.2566,47.2716,16200.0
2013-03-20 11:35:00,62.99,63.05,62.98,63.02,22000.0,47.2716,47.3166,47.2641,47.2941,22000.0
2013-03-20 11:40:00,63.02,63.03,62.94,62.95,32900.0,47.2941,47.3016,47.2341,47.2416,32900.0
2013-03-20 11:45:00,62.95,62.96,62.9,62.96,32100.0,47.2416,47.2491,47.2041,47.2491,32100.0
2013-03-20 11:50:00,62.96,63.0,62.95,63.0,17700.0,47.2491,47.2791,47.2416,47.2791,17700.0
2013-03-20 11:55:00,62.99,63.04,62.99,63.0,22400.0,47.2716,47.3091,47.2716,47.2791,22400.0
2013-03-20 12:00:00,63.01,63.08,63.0,63.05,21800.0,47.2866,47.3391,47.2791,47.3166,21800.0
2013-03-20 12:05:00,63.04,63.08,63.02,63.07,33300.0,47.3091,47.3391,47.2941,47.3316,33300.0
2013-03-20 12:10:00,63.07,63.09,63.04,63.07,17400.0,47.3316,47.3466,47.3091,47.3316,17400.0
2013-03-20 12:15:00,63.08,63.1,63.01,63.04,21000.0,47.3391,47.3542,47.2866,47.3091,21000.0
2013-03-20 12:20:00,63.04,63.07,63.01,63.04,30900.0,47.3091,47.3316,47.2866,47.3091,30900.0
2013-03-20 12:25:00,63.04,63.08,63.02,63.08,16200.0,47.3091,47.3391,47.2941,47.3391,16200.0
2013-03-20 12:30:00,63.08,63.08,63.04,63.04,12600.0,47.3391,47.3391,47.3091,47.3091,12600.0
2013-03-20 12:35:00,63.04,63.04,62.98,63.0,16600.0,47.3091,47.3091,47.2641,47.2791,16600.0
2013-03-20 12:40:00,62.99,63.04,62.99,63.04,15300.0,47.2716,47.3091,47.2716,47.3091,15300.0
2013-03-20 12:45:00,63.04,63.1,63.04,63.07,14200.0,47.3091,47.3542,47.3091,47.3316,14200.0
2013-03-20 12:50:00,63.07,63.1,63.04,63.09,20300.0,47.3316,47.3542,47.3091,47.3466,20300.0
2013-03-20 12:55:00,63.09,63.12,63.08,63.12,12100.0,47.3466,47.3692,47.3391,47.3692,12100.0
2013-03-20 13:00:00,63.12,63.14,63.11,63.13,16800.0,47.3692,47.3842,47.3617,47.3767,16800.0
2013-03-20 13:05:00,63.12,63.15,63.11,63.15,13500.0,47.3692,47.3917,47.3617,47.3917,13500.0
2013-03-20 13:10:00,63.15,63.17,63.12,63.16,15600.0,47.3917,47.4067,47.3692,47.3992,15600.0
2013-03-20 13:15:00,63.17,63.18,63.16,63.18,22400.0,47.4067,47.4142,47.3992,47.4142,22400.0
2013-03-20 13:20:00,63.19,63.23,63.18,63.2,23300.0,47.4217,47.4517,47.4142,47.4292,23300.0
2013-03-20 13:25:00,63.2,63.23,63.18,63.21,26000.0,47.4292,47.4517,47.4142,47.4367,26000.0
2013-03-20 13:30:00,63.2,63.21,63.14,63.14,15100.0,47.4292,47.4367,47.3842,47.3842,15100.0
2013-03-20 13:35:00,63.14,63.15,63.08,63.11,12200.0,47.3842,47.3917,47.3391,47.3617,12200.0
2013-03-20 13:40:00,63.11,63.16,63.11,63.16,15800.0,47.3617,47.3992,47.3617,47.3992,15800.0
2013-03-20 13:45:00,63.16,63.19,63.15,63.19,14900.0,47.3992,47.4217,47.3917,47.4217,14900.0
2013-03-20 13:50:00,63.19,63.22,63.14,63.19,29300.0,47.4217,47.4442,47.3842,47.4217,29300.0
2013-03-20 13:55:00,63.18,63.2,63.09,63.09,15300.0,47.4142,47.4292,47.3466,47.3466,15300.0
2013-03-20 14:00:00,63.08,63.13,63.05,63.09,22300.0,47.3391,47.3767,47.3166,47.3466,22300.0
2013-03-20 14:05:00,63.09,63.18,63.05,63.05,15000.0,47.3466,47.4142,47.3166,47.3166,15000.0
2013-03-20 14:10:00,63.06,63.11,63.05,63.07,10800.0,47.3241,47.3617,47.3166,47.3316,10800.0
2013-03-20 14:15:00,63.07,63.18,63.07,63.13,24200.0,47.3316,47.4142,47.3316,47.3767,24200.0
2013-03-20 14:20:00,63.13,63.41,63.11,63.4,34000.0,47.3767,47.5868,47.3617,47.5793,34000.0
2013-03-20 14:25:00,63.35,63.37,63.27,63.29,27200.0,47.5418,47.5568,47.4817,47.4967,27200.0
2013-03-20 14:30:00,63.3,63.32,63.27,63.29,19900.0,47.5042,47.5193,47.4817,47.4967,19900.0
2013-03-20 14:35:00,63.29,63.32,63.24,63.32,15600.0,47.4967,47.5193,47.4592,47.5193,15600.0
2013-03-20 14:40:00,63.32,63.33,63.26,63.29,16300.0,47.5193,47.5268,47.4742,47.4967,16300.0
2013-03-20 14:45:00,63.29,63.32,63.24,63.25,23500.0,47.4967,47.5193,47.4592,47.4667,23500.0
2013-03-20 14:50:00,63.24,63.29,63.22,63.26,16800.0,47.4592,47.4967,47.4442,47.4742,16800.0
2013-03-20 14:55:00,63.25,63.26,63.15,63.16,20300.0,47.4667,47.4742,47.3917,47.3992,20300.0
2013-03-20 15:00:00,63.16,63.16,63.07,63.14,44500.0,47.3992,47.3992,47.3316,47.3842,44500.0
2013-03-20 15:05:00,63.15,63.22,63.15,63.21,21400.0,47.3917,47.4442,47.3917,47.4367,21400.0
2013-03-20 15:10:00,63.21,63.26,63.2,63.24,36600.0,47.4367,47.4742,47.4292,47.4592,36600.0
2013-03-20 15:15:00,63.24,63.25,63.22,63.24,26000.0,47.4592,47.4667,47.4442,47.4592,26000.0
2013-03-20 15:20:00,63.24,63.24,63.2,63.2,27800.0,47.4592,47.4592,47.4292,47.4292,27800.0
2013-03-20 15:25:00,63.21,63.21,63.1,63.14,36700.0,47.4367,47.4367,47.3542,47.3842,36700.0
2013-03-20 15:30:00,63.14,63.15,63.09,63.14,38600.0,47.3842,47.3917,47.3466,47.3842,38600.0
2013-03-20 15:35:00,63.13,63.22,63.13,63.22,31900.0,47.3767,47.4442,47.3767,47.4442,31900.0
2013-03-20 15:40:00,63.22,63.29,63.2,63.29,47200.0,47.4442,47.4967,47.4292,47.4967,47200.0
2013-03-20 15:45:00,63.28,63.29,63.23,63.28,71200.0,47.4892,47.4967,47.4517,47.4892,71200.0
2013-03-20 15:50:00,63.28,63.28,63.17,63.17,139900.0,47.4892,47.4892,47.4067,47.4067,139900.0
2013-03-20 15:55:00,63.18,63.19,63.12,63.19,187000.0,47.4142,47.4217,47.3692,47.4217,187000.0
2013-03-21 09:30:00,62.75,62.79,62.66,62.72,57100.0,47.0915,47.1215,47.0239,47.069,57100.0
2013-03-21 09:35:00,62.75,62.97,62.74,62.86,16500.0,47.0915,47.2566,47.084,47.174,16500.0
2013-03-21 09:40:00,62.86,62.96,62.84,62.94,39600.0,47.174,47.2491,47.159,47.2341,39600.0
2013-03-21 09:45:00,62.94,63.11,62.84,63.11,22700.0,47.2341,47.3617,47.159,47.3617,22700.0
2013-03-21 09:50:00,63.07,63.22,63.06,63.22,19000.0,47.3316,47.4442,47.3241,47.4442,19000.0
2013-03-21 09:55:00,63.21,63.4,63.21,63.38,34900.0,47.4367,47.5793,47.4367,47.5643,34900.0
2013-03-21 10:00:00,63.38,63.46,63.18,63.18,37200.0,47.5643,47.6243,47.4142,47.4142,37200.0
2013-03-21 10:05:00,63.17,63.18,62.88,62.99,21400.0,47.4067,47.4142,47.189,47.2716,21400.0
2013-03-21 10:10:00,62.97,63.11,62.96,63.09,21600.0,47.2566,47.3617,47.2491,47.3466,21600.0
2013-03-21 10:15:00,63.1,63.1,62.92,62.92,16300.0,47.3542,47.3542,47.2191,47.2191,16300.0
2013-03-21 10:20:00,62.92,62.99,62.88,62.95,13100.0,47.2191,47.2716,47.189,47.2416,13100.0
2013-03-21 10:25:00,62.95,63.02,62.93,62.99,30700.0,47.2416,47.2941,47.2266,47.2716,30700.0
2013-03-21 10:30:00,62.99,63.0,62.96,62.99,18500.0,47.2716,47.2791,47.2491,47.2716,18500.0
2013-03-21 10:35:00,62.99,62.99,62.76,62.76,12800.0,47.2716,47.2716,47.099,47.099,12800.0
2013-03-21 10:40:00,62.75,62.91,62.75,62.89,22600.0,47.0915,47.2116,47.0915,47.1966,22600.0
2013-03-21 10:45:00,62.89,62.97,62.89,62.94,22200.0,47.1966,47.2566,47.1966,47.2341,22200.0
2013-03-21 10:50:00,62.94,62.94,62.88,62.92,16400.0,47.2341,47.2341,47.189,47.2191,16400.0
2013-03-21 10:55:00,62.91,62.96,62.89,62.93,15600.0,47.2116,47.2491,47.1966,47.2266,15600.0
2013-03-21 11:00:00,62.93,62.93,62.84,62.92,24900.0,47.2266,47.2266,47.159,47.2191,24900.0
2013-03-21 11:05:00,62.91,62.98,62.91,62.94,13500.0,47.2116,47.2641,47.2116,47.2341,13500.0
2013-03-21 11:10:00,62.94,62.97,62.91,62.94,22800.0,47.2341,47.2566,47.2116,47.2341,22800.0
2013-03-21 11:15:00,62.94,63.0,62.94,62.98,16700.0,47.2341,47.2791,47.2341,47.2641,16700.0
2013-03-21 11:20:00,62.99,63.01,62.95,63.01,20100.0,47.2716,47.2866,47.2416,47.2866,20100.0
2013-03-21 11:25:00,63.03,63.08,63.01,63.05,35500.0,47.3016,47.3391,47.2866,47.3166,35500.0
2013-03-21 11:30:00,63.04,63.08,63.03,63.07,26200.0,47.3091,47.3391,47.3016,47.3316,26200.0
2013-03-21 11:35:00,63.07,63.13,63.06,63.09,43400.0,47.3316,47.3767,47.3241,47.3466,43400.0
2013-03-21 11:40:00,63.09,63.14,63.09,63.13,28100.0,47.3466,47.3842,47.3466,47.3767,28100.0
2013-03-21 11:45:00,63.12,63.17,63.05,63.09,32100.0,47.3692,47.4067,47.3166,47.3466,32100.0
2013-03-21 11:50:00,63.09,63.13,63.02,63.02,25400.0,47.3466,47.3767,47.2941,47.2941,25400.0
2013-03-21 11:55:00,63.02,63.07,63.01,63.05,16700.0,47.2941,47.3316,47.2866,47.3166,16700.0
2013-03-21 12:00:00,63.05,63.1,63.03,63.09,24800.0,47.3166,47.3542,47.3016,47.3466,24800.0
2013-03-21 12:05:00,63.09,63.1,63.05,63.05,19200.0,47.3466,47.3542,47.3166,47.3166,19200.0
2013-03-21 12:10:00,63.04,63.05,63.0,63.04,13000.0,47.3091,47.3166,47.2791,47.3091,13000.0
2013-03-21 12:15:00,63.03,63.04,62.98,62.99,16300.0,47.3016,47.3091,47.2641,47.2716,16300.0
2013-03-21 12:20:00,62.99,63.04,62.99,63.04,15000.0,47.2716,47.3091,47.2716,47.3091,15000.0
2013-03-21 12:25:00,63.04,63.05,62.95,62.95,21600.0,47.3091,47.3166,47.2416,47.2416,21600.0
2013-03-21 12:30:00,62.96,62.99,62.96,62.99,13300.0,47.2491,47.2716,47.2491,47.2716,13300.0
2013-03-21 12:35:00,62.99,63.0,62.99,63.0,14400.0,47.2716,47.2791,47.2716,47.2791,14400.0
2013-03-21 12:40:00,63.01,63.06,63.0,63.0,16200.0,47.2866,47.3241,47.2791,47.2791,16200.0
2013-03-21 12:45:00,63.0,63.01,62.97,62.98,14400.0,47.2791,47.2866,47.2566,47.2641,14400.0
2013-03-21 12:50:00,62.98,63.0,62.95,62.98,15900.0,47.2641,47.2791,47.2416,47.2641,15900.0
2013-03-21 12:55:00,62.99,63.04,62.99,63.0,22800.0,47.2716,47.3091,47.2716,47.2791,22800.0
2013-03-21 13:00:00,63.0,63.0,62.95,62.99,13100.0,47.2791,47.2791,47.2416,47.2716,13100.0
2013-03-21 13:05:00,62.99,63.03,62.95,62.95,22000.0,47.2716,47.3016,47.2416,47.2416,22000.0
2013-03-21 13:10:00,62.95,62.99,62.94,62.97,25700.0,47.2416,47.2716,47.2341,47.2566,25700.0
2013-03-21 13:15:00,62.97,62.97,62.88,62.92,38700.0,47.2566,47.2566,47.189,47.2191,38700.0
2013-03-21 13:20:00,62.91,62.94,62.89,62.9,29500.0,47.2116,47.2341,47.1966,47.2041,29500.0
2013-03-21 13:25:00,62.9,62.95,62.89,62.93,47100.0,47.2041,47.2416,47.1966,47.2266,47100.0
2013-03-21 13:30:00,62.93,62.94,62.84,62.86,42700.0,47.2266,47.2341,47.159,47.174,42700.0
2013-03-21 13:35:00,62.85,62.86,62.81,62.85,9200.0,47.1665,47.174,47.1365,47.1665,9200.0
2013-03-21 13:40:00,62.85,62.86,62.79,62.8,17200.0,47.1665,47.174,47.1215,47.129,17200.0
2013-03-21 13:45:00,62.79,62.84,62.74,62.8,20200.0,47.1215,47.159,47.084,47.129,20200.0
2013-03-21 13:50:00,62.8,62.83,62.78,62.79,24600.0,47.129,47.1515,47.114,47.1215,24600.0
2013-03-21 13:55:00,62.8,62.81,62.72,62.74,22600.0,47.129,47.1365,47.069,47.084,22600.0
2013-03-21 14:00:00,62.74,62.74,62.55,62.56,25100.0,47.084,47.084,46.9414,46.9489,25100.0
2013-03-21 14:05:00,62.56,62.56,62.45,62.56,19700.0,46.9489,46.9489,46.8664,46.9489,19700.0
2013-03-21 14:10:00,62.56,62.79,62.55,62.74,24600.0,46.9489,47.1215,46.9414,47.084,24600.0
2013-03-21 14:15:00,62.7,62.83,62.69,62.82,16800.0,47.054,47.1515,47.0465,47.144,16800.0
2013-03-21 14:20:00,62.8,62.84,62.76,62.84,31500.0,47.129,47.159,47.099,47.159,31500.0
2013-03-21 14:25:00,62.84,62.89,62.77,62.79,13800.0,47.159,47.1966,47.1065,47.1215,13800.0
2013-03-21 14:30:00,62.8,62.81,62.73,62.73,28700.0,47.129,47.1365,47.0765,47.0765,28700.0
2013-03-21 14:35:00,62.74,62.75,62.65,62.65,19200.0,47.084,47.0915,47.0164,47.0164,19200.0
2013-03-21 14:40:00,62.66,62.75,62.66,62.74,18000.0,47.0239,47.0915,47.0239,47.084,18000.0
2013-03-21 14:45:00,62.74,62.77,62.7,62.7,13600.0,47.084,47.1065,47.054,47.054,13600.0
2013-03-21 14:50:00,62.7,62.71,62.66,62.7,22400.0,47.054,47.0615,47.0239,47.054,22400.0
2013-03-21 14:55:00,62.71,62.78,62.71,62.78,10900.0,47.0615,47.114,47.0615,47.114,10900.0
2013-03-21 15:00:00,62.77,62.88,62.77,62.82,33800.0,47.1065,47.189,47.1065,47.144,33800.0
2013-03-21 15:05:00,62.83,62.83,62.77,62.77,17700.0,47.1515,47.1515,47.1065,47.1065,17700.0
2013-03-21 15:10:00,62.78,62.79,62.76,62.77,17300.0,47.114,47.1215,47.099,47.1065,17300.0
2013-03-21 15:15:00,62.77,62.78,62.64,62.64,24500.0,47.1065,47.114,47.0089,47.0089,24500.0
2013-03-21 15:20:00,62.64,62.68,62.62,62.68,15500.0,47.0089,47.039,46.9939,47.039,15500.0
2013-03-21 15:25:00,62.68,62.77,62.68,62.77,35100.0,47.039,47.1065,47.039,47.1065,35100.0
2013-03-21 15:30:00,62.76,62.77,62.68,62.71,29800.0,47.099,47.1065,47.039,47.0615,29800.0
2013-03-21 15:35:00,62.72,62.8,62.72,62.75,46400.0,47.069,47.129,47.069,47.0915,46400.0
2013-03-21 15:40:00,62.75,62.77,62.71,62.71,65700.0,47.0915,47.1065,47.0615,47.0615,65700.0
2013-03-21 15:45:00,62.71,62.71,62.62,62.65,83600.0,47.0615,47.0615,46.9939,47.0164,83600.0
2013-03-21 15:50:00,62.65,62.66,62.57,62.58,84100.0,47.0164,47.0239,46.9564,46.9639,84100.0
2013-03-21 15:55:00,62.58,62.59,62.54,62.55,142500.0,46.9639,46.9714,46.9339,46.9414,142500.0
2013-03-22 09:30:00,62.71,62.77,62.54,62.75,23900.0,47.0615,47.1065,46.9339,47.0915,23900.0
2013-03-22 09:35:00,62.74,62.79,62.64,62.79,17300.0,47.084,47.1215,47.0089,47.1215,17300.0
2013-03-22 09:40:00,62.79,62.79,62.56,62.61,23900.0,47.1215,47.1215,46.9489,46.9864,23900.0
2013-03-22 09:45:00,62.63,62.68,62.36,62.36,36800.0,47.0014,47.039,46.7988,46.7988,36800.0
2013-03-22 09:50:00,62.4,62.45,62.27,62.45,56800.0,46.8288,46.8664,46.7313,46.8664,56800.0
2013-03-22 09:55:00,62.46,62.47,62.16,62.26,39300.0,46.8739,46.8814,46.6487,46.7238,39300.0
2013-03-22 10:00:00,62.26,62.37,62.23,62.28,37100.0,46.7238,46.8063,46.7012,46.7388,37100.0
2013-03-22 10:05:00,62.28,62.46,62.27,62.46,25400.0,46.7388,46.8739,46.7313,46.8739,25400.0
2013-03-22 10:10:00,62.45,62.53,62.4,62.46,15500.0,46.8664,46.9264,46.8288,46.8739,15500.0
2013-03-22 10:15:00,62.46,62.53,62.46,62.51,13600.0,46.8739,46.9264,46.8739,46.9114,13600.0
2013-03-22 10:20:00,62.53,62.55,62.47,62.47,9500.0,46.9264,46.9414,46.8814,46.8814,9500.0
2013-03-22 10:25:00,62.45,62.47,62.43,62.44,26900.0,46.8664,46.8814,46.8513,46.8588,26900.0
2013-03-22 10:30:00,62.44,62.44,62.37,62.37,19000.0,46.8588,46.8588,46.8063,46.8063,19000.0
2013-03-22 10:35:00,62.36,62.37,62.29,62.29,20800.0,46.7988,46.8063,46.7463,46.7463,20800.0
2013-03-22 10:40:00,62.29,62.37,62.29,62.36,17300.0,46.7463,46.8063,46.7463,46.7988,17300.0
2013-03-22 10:45:00,62.36,62.4,62.27,62.31,36600.0,46.7988,46.8288,46.7313,46.7613,36600.0
2013-03-22 10:50:00,62.3,62.32,62.27,62.28,23000.0,46.7538,46.7688,46.7313,46.7388,23000.0
2013-03-22 10:55:00,62.29,62.31,62.23,62.27,55200.0,46.7463,46.7613,46.7012,46.7313,55200.0
2013-03-22 11:00:00,62.27,62.4,62.27,62.39,15800.0,46.7313,46.8288,46.7313,46.8213,15800.0
2013-03-22 11:05:00,62.38,62.42,62.36,62.36,20200.0,46.8138,46.8438,46.7988,46.7988,20200.0
2013-03-22 11:10:00,62.36,62.41,62.26,62.33,36300.0,46.7988,46.8363,46.7238,46.7763,36300.0
2013-03-22 11:15:00,62.32,62.39,62.32,62.38,10900.0,46.7688,46.8213,46.7688,46.8138,10900.0
2013-03-22 11:20:00,62.38,62.39,62.36,62.37,10500.0,46.8138,46.8213,46.7988,46.8063,10500.0
2013-03-22 11:25:00,62.38,62.43,62.35,62.39,19400.0,46.8138,46.8513,46.7913,46.8213,19400.0
2013-03-22 11:30:00,62.41,62.46,62.39,62.46,8500.0,46.8363,46.8739,46.8213,46.8739,8500.0
2013-03-22 11:35:00,62.45,62.46,62.34,62.37,17800.0,46.8664,46.8739,46.7838,46.8063,17800.0
2013-03-22 11:40:00,62.38,62.38,62.29,62.29,12000.0,46.8138,46.8138,46.7463,46.7463,12000.0
2013-03-22 11:45:00,62.29,62.35,62.27,62.35,11500.0,46.7463,46.7913,46.7313,46.7913,11500.0
2013-03-22 11:50:00,62.36,62.39,62.29,62.35,10900.0,46.7988,46.8213,46.7463,46.7913,10900.0
2013-03-22 11:55:00,62.36,62.4,62.36,62.37,8600.0,46.7988,46.8288,46.7988,46.8063,8600.0
2013-03-22 12:00:00,62.39,62.4,62.36,62.36,4100.0,46.8213,46.8288,46.7988,46.7988,4100.0
2013-03-22 12:05:00,62.35,62.38,62.31,62.32,9900.0,46.7913,46.8138,46.7613,46.7688,9900.0
2013-03-22 12:10:00,62.32,62.38,62.24,62.25,20000.0,46.7688,46.8138,46.7088,46.7163,20000.0
2013-03-22 12:15:00,62.25,62.28,62.21,62.27,13800.0,46.7163,46.7388,46.6862,46.7313,13800.0
2013-03-22 12:20:00,62.26,62.27,62.22,62.26,16300.0,46.7238,46.7313,46.6937,46.7238,16300.0
2013-03-22 12:25:00,62.26,62.29,62.25,62.26,10100.0,46.7238,46.7463,46.7163,46.7238,10100.0
2013-03-22 12:30:00,62.26,62.32,62.26,62.32,10800.0,46.7238,46.7688,46.7238,46.7688,10800.0
2013-03-22 12:35:00,62.34,62.38,62.32,62.34,17200.0,46.7838,46.8138,46.7688,46.7838,17200.0
2013-03-22 12:40:00,62.34,62.34,62.26,62.27,10700.0,46.7838,46.7838,46.7238,46.7313,10700.0
2013-03-22 12:45:00,62.27,62.31,62.27,62.31,6200.0,46.7313,46.7613,46.7313,46.7613,6200.0
2013-03-22 12:50:00,62.31,62.32,62.28,62.32,9100.0,46.7613,46.7688,46.7388,46.7688,9100.0
2013-03-22 12:55:00,62.32,62.33,62.31,62.33,8400.0,46.7688,46.7763,46.7613,46.7763,8400.0
2013-03-22 13:00:00,62.34,62.39,62.29,62.33,11700.0,46.7838,46.8213,46.7463,46.7763,11700.0
2013-03-22 13:05:00,62.33,62.38,62.32,62.38,11000.0,46.7763,46.8138,46.7688,46.8138,11000.0
2013-03-22 13:10:00,62.38,62.4,62.34,62.38,12500.0,46.8138,46.8288,46.7838,46.8138,12500.0
2013-03-22 13:15:00,62.37,62.37,62.33,62.36,6400.0,46.8063,46.8063,46.7763,46.7988,6400.0
2013-03-22 13:20:00,62.38,62.41,62.35,62.35,11500.0,46.8138,46.8363,46.7913,46.7913,11500.0
2013-03-22 13:25:00,62.36,62.42,62.36,62.4,9100.0,46.7988,46.8438,46.7988,46.8288,9100.0
2013-03-22 13:30:00,62.4,62.4,62.36,62.4,16400.0,46.8288,46.8288,46.7988,46.8288,16400.0
2013-03-22 13:35:00,62.4,62.4,62.31,62.33,8700.0,46.8288,46.8288,46.7613,46.7763,8700.0
2013-03-22 13:40:00,62.34,62.39,62.34,62.37,8800.0,46.7838,46.8213,46.7838,46.8063,8800.0
2013-03-22 13:45:00,62.36,62.4,62.35,62.37,9400.0,46.7988,46.8288,46.7913,46.8063,9400.0
2013-03-22 13:50:00,62.38,62.38,62.3,62.3,19300.0,46.8138,46.8138,46.7538,46.7538,19300.0
2013-03-22 13:55:00,62.3,62.3,62.24,62.26,16200.0,46.7538,46.7538,46.7088,46.7238,16200.0
2013-03-22 14:00:00,62.26,62.28,62.22,62.22,10400.0,46.7238,46.7388,46.6937,46.6937,10400.0
2013-03-22 14:05:00,62.22,62.26,62.22,62.24,8800.0,46.6937,46.7238,46.6937,46.7088,8800.0
2013-03-22 14:10:00,62.25,62.26,62.22,62.25,39900.0,46.7163,46.7238,46.6937,46.7163,39900.0
2013-03-22 14:15:00,62.25,62.26,62.21,62.25,17100.0,46.7163,46.7238,46.6862,46.7163,17100.0
2013-03-22 14:20:00,62.25,62.38,62.25,62.35,29200.0,46.7163,46.8138,46.7163,46.7913,29200.0
2013-03-22 14:25:00,62.35,62.36,62.25,62.3,20200.0,46.7913,46.7988,46.7163,46.7538,20200.0
2013-03-22 14:30:00,62.3,62.31,62.23,62.29,22100.0,46.7538,46.7613,46.7012,46.7463,22100.0
2013-03-22 14:35:00,62.29,62.37,62.29,62.36,23500.0,46.7463,46.8063,46.7463,46.7988,23500.0
2013-03-22 14:40:00,62.36,62.36,62.29,62.31,30200.0,46.7988,46.7988,46.7463,46.7613,30200.0
2013-03-22 14:45:00,62.32,62.33,62.29,62.29,17400.0,46.7688,46.7763,46.7463,46.7463,17400.0
2013-03-22 14:50:00,62.29,62.32,62.2,62.32,31500.0,46.7463,46.7688,46.6787,46.7688,31500.0
2013-03-22 14:55:00,62.31,62.32,62.26,62.3,9700.0,46.7613,46.7688,46.7238,46.7538,9700.0
2013-03-22 15:00:00,62.31,62.32,62.27,62.27,21600.0,46.7613,46.7688,46.7313,46.7313,21600.0
2013-03-22 15:05:00,62.28,62.3,62.28,62.3,10300.0,46.7388,46.7538,46.7388,46.7538,10300.0
2013-03-22 15:10:00,62.3,62.35,62.3,62.33,18800.0,46.7538,46.7913,46.7538,46.7763,18800.0
2013-03-22 15:15:00,62.33,62.33,62.25,62.26,29400.0,46.7763,46.7763,46.7163,46.7238,29400.0
2013-03-22 15:20:00,62.24,62.25,62.2,62.25,25200.0,46.7088,46.7163,46.6787,46.7163,25200.0
2013-03-22 15:25:00,62.25,62.26,62.2,62.24,21700.0,46.7163,46.7238,46.6787,46.7088,21700.0
2013-03-22 15:30:00,62.24,62.26,62.2,62.25,22500.0,46.7088,46.7238,46.6787,46.7163,22500.0
2013-03-22 15:35:00,62.25,62.31,62.25,62.28,29300.0,46.7163,46.7613,46.7163,46.7388,29300.0
2013-03-22 15:40:00,62.29,62.3,62.22,62.23,35400.0,46.7463,46.7538,46.6937,46.7012,35400.0
2013-03-22 15:45:00,62.24,62.29,62.19,62.19,62800.0,46.7088,46.7463,46.6712,46.6712,62800.0
2013-03-22 15:50:00,62.2,62.22,62.19,62.19,61900.0,46.6787,46.6937,46.6712,46.6712,61900.0
2013-03-22 15:55:00,62.2,62.29,62.14,62.28,177200.0,46.6787,46.7463,46.6337,46.7388,177200.0
2013-03-25 09:30:00,62.36,62.48,62.19,62.2,35500.0,46.7988,46.8889,46.6712,46.6787,35500.0
2013-03-25 09:35:00,62.19,62.29,62.12,62.16,28400.0,46.6712,46.7463,46.6187,46.6487,28400.0
2013-03-25 09:40:00,62.17,62.18,62.14,62.14,30800.0,46.6562,46.6637,46.6337,46.6337,30800.0
2013-03-25 09:45:00,62.15,62.18,61.97,61.98,56600.0,46.6412,46.6637,46.5061,46.5136,56600.0
2013-03-25 09:50:00,61.99,62.07,61.99,62.06,76700.0,46.5211,46.5812,46.5211,46.5737,76700.0
2013-03-25 09:55:00,62.05,62.1,62.05,62.09,20600.0,46.5662,46.6037,46.5662,46.5962,20600.0
2013-03-25 10:00:00,62.09,62.09,62.03,62.04,35300.0,46.5962,46.5962,46.5512,46.5587,35300.0
2013-03-25 10:05:00,62.02,62.05,62.01,62.04,19000.0,46.5437,46.5662,46.5361,46.5587,19000.0
2013-03-25 10:10:00,62.03,62.04,61.92,61.92,194500.0,46.5512,46.5587,46.4686,46.4686,194500.0
2013-03-25 10:15:00,61.93,61.97,61.92,61.95,22200.0,46.4761,46.5061,46.4686,46.4911,22200.0
2013-03-25 10:20:00,61.96,61.99,61.79,61.82,44400.0,46.4986,46.5211,46.371,46.3936,44400.0
2013-03-25 10:25:00,61.82,61.83,61.63,61.63,58800.0,46.3936,46.4011,46.251,46.251,58800.0
2013-03-25 10:30:00,61.63,61.68,61.61,61.66,48900.0,46.251,46.2885,46.236,46.2735,48900.0
2013-03-25 10:35:00,61.66,61.69,61.61,61.68,249200.0,46.2735,46.296,46.236,46.2885,249200.0
2013-03-25 10:40:00,61.69,61.72,61.66,61.69,43700.0,46.296,46.3185,46.2735,46.296,43700.0
2013-03-25 10:45:00,61.68,61.71,61.59,61.67,27200.0,46.2885,46.311,46.221,46.281,27200.0
2013-03-25 10:50:00,61.68,61.69,61.61,61.61,17700.0,46.2885,46.296,46.236,46.236,17700.0
2013-03-25 10:55:00,61.62,61.65,61.58,61.63,32500.0,46.2435,46.266,46.2134,46.251,32500.0
2013-03-25 11:00:00,61.63,61.66,61.54,61.66,53400.0,46.251,46.2735,46.1834,46.2735,53400.0
2013-03-25 11:05:00,61.68,61.68,61.6,61.64,39800.0,46.2885,46.2885,46.2285,46.2585,39800.0
2013-03-25 11:10:00,61.64,61.65,61.48,61.55,44100.0,46.2585,46.266,46.1384,46.1909,44100.0
2013-03-25 11:15:00,61.55,61.55,61.47,61.49,77800.0,46.1909,46.1909,46.1309,46.1459,77800.0
2013-03-25 11:20:00,61.49,61.59,61.48,61.58,34000.0,46.1459,46.221,46.1384,46.2134,34000.0
2013-03-25 11:25:00,61.58,61.59,61.48,61.5,20100.0,46.2134,46.221,46.1384,46.1534,20100.0
2013-03-25 11:30:00,61.5,61.59,61.49,61.59,21500.0,46.1534,46.221,46.1459,46.221,21500.0
2013-03-25 11:35:00,61.58,61.62,61.52,61.56,22400.0,46.2134,46.2435,46.1684,46.1984,22400.0
2013-03-25 11:40:00,61.57,61.57,61.51,61.55,23400.0,46.2059,46.2059,46.1609,46.1909,23400.0
2013-03-25 11:45:00,61.55,61.55,61.5,61.53,47400.0,46.1909,46.1909,46.1534,46.1759,47400.0
2013-03-25 11:50:00,61.52,61.58,61.48,61.55,67000.0,46.1684,46.2134,46.1384,46.1909,67000.0
2013-03-25 11:55:00,61.55,61.61,61.55,61.61,30000.0,46.1909,46.236,46.1909,46.236,30000.0
2013-03-25 12:00:00,61.6,61.6,61.48,61.54,33900.0,46.2285,46.2285,46.1384,46.1834,33900.0
2013-03-25 12:05:00,61.53,61.56,61.47,61.48,17300.0,46.1759,46.1984,46.1309,46.1384,17300.0
2013-03-25 12:10:00,61.49,61.52,61.45,61.49,26700.0,46.1459,46.1684,46.1159,46.1459,26700.0
2013-03-25 12:15:00,61.48,61.53,61.45,61.45,11300.0,46.1384,46.1759,46.1159,46.1159,11300.0
2013-03-25 12:20:00,61.45,61.45,61.35,61.35,22600.0,46.1159,46.1159,46.0408,46.0408,22600.0
2013-03-25 12:25:00,61.35,61.39,61.27,61.27,22100.0,46.0408,46.0709,45.9808,45.9808,22100.0
2013-03-25 12:30:00,61.27,61.33,61.22,61.29,37100.0,45.9808,46.0258,45.9433,45.9958,37100.0
2013-03-25 12:35:00,61.29,61.33,61.26,61.33,19200.0,45.9958,46.0258,45.9733,46.0258,19200.0
2013-03-25 12:40:00,61.34,61.38,61.34,61.35,10400.0,46.0333,46.0634,46.0333,46.0408,10400.0
2013-03-25 12:45:00,61.36,61.37,61.3,61.33,9800.0,46.0483,46.0559,46.0033,46.0258,9800.0
2013-03-25 12:50:00,61.33,61.36,61.18,61.2,17100.0,46.0258,46.0483,45.9133,45.9283,17100.0
2013-03-25 12:55:00,61.2,61.31,61.14,61.26,15900.0,45.9283,46.0108,45.8832,45.9733,15900.0
2013-03-25 13:00:00,61.24,61.25,61.1,61.1,32500.0,45.9583,45.9658,45.8532,45.8532,32500.0
2013-03-25 13:05:00,61.1,61.11,61.04,61.09,20500.0,45.8532,45.8607,45.8082,45.8457,20500.0
2013-03-25 13:10:00,61.08,61.15,61.05,61.06,15100.0,45.8382,45.8907,45.8157,45.8232,15100.0
2013-03-25 13:15:00,61.04,61.14,61.04,61.1,12900.0,45.8082,45.8832,45.8082,45.8532,12900.0
2013-03-25 13:20:00,61.12,61.27,61.12,61.23,12500.0,45.8682,45.9808,45.8682,45.9508,12500.0
2013-03-25 13:25:00,61.23,61.35,61.23,61.33,17700.0,45.9508,46.0408,45.9508,46.0258,17700.0
2013-03-25 13:30:00,61.32,61.34,61.3,61.34,15100.0,46.0183,46.0333,46.0033,46.0333,15100.0
2013-03-25 13:35:00,61.34,61.37,61.31,61.34,20800.0,46.0333,46.0559,46.0108,46.0333,20800.0
2013-03-25 13:40:00,61.35,61.4,61.34,61.38,38200.0,46.0408,46.0784,46.0333,46.0634,38200.0
2013-03-25 13:45:00,61.39,61.42,61.34,61.4,42800.0,46.0709,46.0934,46.0333,46.0784,42800.0
2013-03-25 13:50:00,61.4,61.44,61.38,61.39,181900.0,46.0784,46.1084,46.0634,46.0709,181900.0
2013-03-25 13:55:00,61.4,61.52,61.4,61.47,36700.0,46.0784,46.1684,46.0784,46.1309,36700.0
2013-03-25 14:00:00,61.46,61.48,61.4,61.41,22600.0,46.1234,46.1384,46.0784,46.0859,22600.0
2013-03-25 14:05:00,61.42,61.46,61.41,61.44,15900.0,46.0934,46.1234,46.0859,46.1084,15900.0
2013-03-25 14:10:00,61.45,61.48,61.35,61.35,17600.0,46.1159,46.1384,46.0408,46.0408,17600.0
2013-03-25 14:15:00,61.35,61.45,61.35,61.4,34400.0,46.0408,46.1159,46.0408,46.0784,34400.0
2013-03-25 14:20:00,61.41,61.45,61.36,61.38,22400.0,46.0859,46.1159,46.0483,46.0634,22400.0
2013-03-25 14:25:00,61.38,61.43,61.35,61.4,13800.0,46.0634,46.1009,46.0408,46.0784,13800.0
2013-03-25 14:30:00,61.39,61.4,61.35,61.4,26000.0,46.0709,46.0784,46.0408,46.0784,26000.0
2013-03-25 14:35:00,61.39,61.41,61.36,61.41,46400.0,46.0709,46.0859,46.0483,46.0859,46400.0
2013-03-25 14:40:00,61.4,61.45,61.39,61.39,39100.0,46.0784,46.1159,46.0709,46.0709,39100.0
2013-03-25 14:45:00,61.4,61.45,61.37,61.42,124900.0,46.0784,46.1159,46.0559,46.0934,124900.0
2013-03-25 14:50:00,61.43,61.5,61.43,61.47,13500.0,46.1009,46.1534,46.1009,46.1309,13500.0
2013-03-25 14:55:00,61.48,61.51,61.48,61.49,12100.0,46.1384,46.1609,46.1384,46.1459,12100.0
2013-03-25 15:00:00,61.48,61.5,61.38,61.42,27200.0,46.1384,46.1534,46.0634,46.0934,27200.0
2013-03-25 15:05:00,61.42,61.42,61.36,61.37,25100.0,46.0934,46.0934,46.0483,46.0559,25100.0
2013-03-25 15:10:00,61.38,61.45,61.38,61.39,25600.0,46.0634,46.1159,46.0634,46.0709,25600.0
2013-03-25 15:15:00,61.4,61.47,61.33,61.33,34200.0,46.0784,46.1309,46.0258,46.0258,34200.0
2013-03-25 15:20:00,61.33,61.44,61.32,61.36,32600.0,46.0258,46.1084,46.0183,46.0483,32600.0
2013-03-25 15:25:00,61.36,61.39,61.31,61.38,37800.0,46.0483,46.0709,46.0108,46.0634,37800.0
2013-03-25 15:30:00,61.38,61.46,61.38,61.39,29600.0,46.0634,46.1234,46.0634,46.0709,29600.0
2013-03-25 15:35:00,61.39,61.49,61.37,61.47,31700.0,46.0709,46.1459,46.0559,46.1309,31700.0
2013-03-25 15:40:00,61.48,61.5,61.44,61.45,33500.0,46.1384,46.1534,46.1084,46.1159,33500.0
2013-03-25 15:45:00,61.45,61.47,61.38,61.38,75100.0,46.1159,46.1309,46.0634,46.0634,75100.0
2013-03-25 15:50:00,61.39,61.51,61.39,61.49,140300.0,46.0709,46.1609,46.0709,46.1459,140300.0
2013-03-25 15:55:00,61.49,61.54,61.41,61.42,233600.0,46.1459,46.1834,46.0859,46.0934,233600.0
2013-03-26 09:30:00,61.35,61.44,61.28,61.39,69700.0,46.3276,46.3956,46.2747,46.3578,69700.0
2013-03-26 09:35:00,61.39,61.39,61.26,61.3,17900.0,46.3578,46.3578,46.2596,46.2899,17900.0
2013-03-26 09:40:00,61.25,61.35,61.25,61.32,36100.0,46.2521,46.3276,46.2521,46.305,36100.0
2013-03-26 09:45:00,61.33,61.34,61.25,61.27,16600.0,46.3125,46.3201,46.2521,46.2672,16600.0
2013-03-26 09:50:00,61.27,61.28,61.19,61.24,15600.0,46.2672,46.2747,46.2068,46.2445,15600.0
2013-03-26 09:55:00,61.25,61.29,61.24,61.27,19400.0,46.2521,46.2823,46.2445,46.2672,19400.0
2013-03-26 10:00:00,61.25,61.26,61.1,61.19,23800.0,46.2521,46.2596,46.1388,46.2068,23800.0
2013-03-26 10:05:00,61.19,61.21,61.08,61.08,92700.0,46.2068,46.2219,46.1237,46.1237,92700.0
2013-03-26 10:10:00,61.09,61.12,61.01,61.03,118100.0,46.1313,46.1539,46.0709,46.086,118100.0
2013-03-26 10:15:00,61.03,61.04,60.86,60.94,54200.0,46.086,46.0935,45.9576,46.018,54200.0
2013-03-26 10:20:00,60.94,60.96,60.91,60.94,33700.0,46.018,46.0331,45.9953,46.018,33700.0
2013-03-26 10:25:00,60.94,60.97,60.9,60.9,27200.0,46.018,46.0407,45.9878,45.9878,27200.0
2013-03-26 10:30:00,60.91,61.01,60.89,60.89,22500.0,45.9953,46.0709,45.9802,45.9802,22500.0
2013-03-26 10:35:00,60.9,60.95,60.89,60.94,5500.0,45.9878,46.0256,45.9802,46.018,5500.0
2013-03-26 10:40:00,60.94,61.03,60.92,60.93,26600.0,46.018,46.086,46.0029,46.0104,26600.0
2013-03-26 10:45:00,60.94,60.99,60.89,60.97,16400.0,46.018,46.0558,45.9802,46.0407,16400.0
2013-03-26 10:50:00,60.97,61.05,60.91,60.93,41000.0,46.0407,46.1011,45.9953,46.0104,41000.0
2013-03-26 10:55:00,60.95,61.01,60.9,60.91,14100.0,46.0256,46.0709,45.9878,45.9953,14100.0
2013-03-26 11:00:00,60.92,60.98,60.9,60.95,16000.0,46.0029,46.0482,45.9878,46.0256,16000.0
2013-03-26 11:05:00,60.96,61.0,60.92,60.99,26400.0,46.0331,46.0633,46.0029,46.0558,26400.0
2013-03-26 11:10:00,60.98,60.99,60.92,60.92,14200.0,46.0482,46.0558,46.0029,46.0029,14200.0
2013-03-26 11:15:00,60.92,60.92,60.88,60.89,13500.0,46.0029,46.0029,45.9727,45.9802,13500.0
2013-03-26 11:20:00,60.89,60.94,60.88,60.94,21300.0,45.9802,46.018,45.9727,46.018,21300.0
2013-03-26 11:25:00,60.93,60.98,60.91,60.91,17200.0,46.0104,46.0482,45.9953,45.9953,17200.0
2013-03-26 11:30:00,60.92,60.99,60.92,60.94,206900.0,46.0029,46.0558,46.0029,46.018,206900.0
2013-03-26 11:35:00,60.93,60.96,60.93,60.94,35900.0,46.0104,46.0331,46.0104,46.018,35900.0
2013-03-26 11:40:00,60.93,60.97,60.89,60.96,10500.0,46.0104,46.0407,45.9802,46.0331,10500.0
2013-03-26 11:45:00,60.95,61.0,60.94,60.98,32300.0,46.0256,46.0633,46.018,46.0482,32300.0
2013-03-26 11:50:00,60.98,60.98,60.92,60.96,15900.0,46.0482,46.0482,46.0029,46.0331,15900.0
2013-03-26 11:55:00,60.96,61.02,60.94,60.99,11700.0,46.0331,46.0784,46.018,46.0558,11700.0
2013-03-26 12:00:00,61.0,61.15,61.0,61.1,23100.0,46.0633,46.1766,46.0633,46.1388,23100.0
2013-03-26 12:05:00,61.11,61.14,61.08,61.08,64100.0,46.1464,46.169,46.1237,46.1237,64100.0
2013-03-26 12:10:00,61.1,61.1,60.98,61.0,49000.0,46.1388,46.1388,46.0482,46.0633,49000.0
2013-03-26 12:15:00,61.0,61.03,60.93,60.98,21900.0,46.0633,46.086,46.0104,46.0482,21900.0
2013-03-26 12:20:00,60.98,61.01,60.91,60.94,13600.0,46.0482,46.0709,45.9953,46.018,13600.0
2013-03-26 12:25:00,60.96,61.0,60.93,61.0,17000.0,46.0331,46.0633,46.0104,46.0633,17000.0
2013-03-26 12:30:00,61.03,61.04,60.98,60.98,11700.0,46.086,46.0935,46.0482,46.0482,11700.0
2013-03-26 12:35:00,60.99,60.99,60.97,60.98,10000.0,46.0558,46.0558,46.0407,46.0482,10000.0
2013-03-26 12:40:00,60.97,61.02,60.97,61.0,88900.0,46.0407,46.0784,46.0407,46.0633,88900.0
2013-03-26 12:45:00,61.01,61.04,60.99,61.0,99500.0,46.0709,46.0935,46.0558,46.0633,99500.0
2013-03-26 12:50:00,61.0,61.03,60.96,61.03,216200.0,46.0633,46.086,46.0331,46.086,216200.0
2013-03-26 12:55:00,61.03,61.04,61.0,61.04,11800.0,46.086,46.0935,46.0633,46.0935,11800.0
2013-03-26 13:00:00,61.04,61.04,61.03,61.03,14500.0,46.0935,46.0935,46.086,46.086,14500.0
2013-03-26 13:05:00,61.04,61.05,61.0,61.03,27900.0,46.0935,46.1011,46.0633,46.086,27900.0
2013-03-26 13:10:00,61.03,61.04,61.02,61.03,18100.0,46.086,46.0935,46.0784,46.086,18100.0
2013-03-26 13:15:00,61.03,61.05,61.02,61.03,9000.0,46.086,46.1011,46.0784,46.086,9000.0
2013-03-26 13:20:00,61.04,61.05,61.01,61.03,34100.0,46.0935,46.1011,46.0709,46.086,34100.0
2013-03-26 13:25:00,61.03,61.03,61.01,61.02,35100.0,46.086,46.086,46.0709,46.0784,35100.0
2013-03-26 13:30:00,61.0,61.01,60.89,60.93,73200.0,46.0633,46.0709,45.9802,46.0104,73200.0
2013-03-26 13:35:00,60.93,60.94,60.88,60.91,9700.0,46.0104,46.018,45.9727,45.9953,9700.0
2013-03-26 13:40:00,60.92,61.0,60.9,61.0,37700.0,46.0029,46.0633,45.9878,46.0633,37700.0
2013-03-26 13:45:00,61.0,61.07,60.97,61.07,277000.0,46.0633,46.1162,46.0407,46.1162,277000.0
2013-03-26 13:50:00,61.07,61.08,60.97,60.98,47300.0,46.1162,46.1237,46.0407,46.0482,47300.0
2013-03-26 13:55:00,60.98,60.98,60.96,60.98,4000.0,46.0482,46.0482,46.0331,46.0482,4000.0
2013-03-26 14:00:00,60.96,61.0,60.96,60.98,25300.0,46.0331,46.0633,46.0331,46.0482,25300.0
2013-03-26 14:05:00,60.99,60.99,60.92,60.94,7400.0,46.0558,46.0558,46.0029,46.018,7400.0
2013-03-26 14:10:00,60.94,60.96,60.91,60.92,14300.0,46.018,46.0331,45.9953,46.0029,14300.0
2013-03-26 14:15:00,60.91,60.96,60.88,60.96,15100.0,45.9953,46.0331,45.9727,46.0331,15100.0
2013-03-26 14:20:00,60.96,60.98,60.95,60.98,13100.0,46.0331,46.0482,46.0256,46.0482,13100.0
2013-03-26 14:25:00,60.97,60.98,60.95,60.95,5900.0,46.0407,46.0482,46.0256,46.0256,5900.0
2013-03-26 14:30:00,60.95,60.96,60.89,60.9,20800.0,46.0256,46.0331,45.9802,45.9878,20800.0
2013-03-26 14:35:00,60.91,60.91,60.9,60.91,12100.0,45.9953,45.9953,45.9878,45.9953,12100.0
2013-03-26 14:40:00,60.9,60.93,60.9,60.93,11700.0,45.9878,46.0104,45.9878,46.0104,11700.0
2013-03-26 14:45:00,60.93,60.94,60.91,60.93,9000.0,46.0104,46.018,45.9953,46.0104,9000.0
2013-03-26 14:50:00,60.93,60.99,60.93,60.99,7800.0,46.0104,46.0558,46.0104,46.0558,7800.0
2013-03-26 14:55:00,60.99,60.99,60.97,60.98,22000.0,46.0558,46.0558,46.0407,46.0482,22000.0
2013-03-26 15:00:00,60.97,61.04,60.97,61.04,35700.0,46.0407,46.0935,46.0407,46.0935,35700.0
2013-03-26 15:05:00,61.04,61.07,61.02,61.02,17700.0,46.0935,46.1162,46.0784,46.0784,17700.0
2013-03-26 15:10:00,61.02,61.12,61.02,61.1,27400.0,46.0784,46.1539,46.0784,46.1388,27400.0
2013-03-26 15:15:00,61.09,61.1,61.04,61.05,22200.0,46.1313,46.1388,46.0935,46.1011,22200.0
2013-03-26 15:20:00,61.04,61.05,61.03,61.03,24500.0,46.0935,46.1011,46.086,46.086,24500.0
2013-03-26 15:25:00,61.03,61.05,61.0,61.04,44800.0,46.086,46.1011,46.0633,46.0935,44800.0
2013-03-26 15:30:00,61.04,61.05,61.04,61.04,47900.0,46.0935,46.1011,46.0935,46.0935,47900.0
2013-03-26 15:35:00,61.04,61.1,61.04,61.09,44100.0,46.0935,46.1388,46.0935,46.1313,44100.0
2013-03-26 15:40:00,61.08,61.08,61.06,61.07,22500.0,46.1237,46.1237,46.1086,46.1162,22500.0
2013-03-26 15:45:00,61.07,61.08,61.04,61.04,152700.0,46.1162,46.1237,46.0935,46.0935,152700.0
2013-03-26 15:50:00,61.05,61.05,60.99,61.02,86300.0,46.1011,46.1011,46.0558,46.0784,86300.0
2013-03-26 15:55:00,61.01,61.01,60.93,61.0,140000.0,46.0709,46.0709,46.0104,46.0633,140000.0
2013-03-27 09:30:00,60.67,60.67,60.18,60.2,40300.0,45.8141,45.8141,45.4441,45.4592,40300.0
2013-03-27 09:35:00,60.26,60.5,60.22,60.5,10100.0,45.5045,45.6857,45.4743,45.6857,10100.0
2013-03-27 09:40:00,60.49,60.54,60.45,60.5,18600.0,45.6782,45.7159,45.648,45.6857,18600.0
2013-03-27 09:45:00,60.49,60.51,60.36,60.37,32100.0,45.6782,45.6933,45.58,45.5876,32100.0
2013-03-27 09:50:00,60.35,60.36,60.25,60.36,21500.0,45.5725,45.58,45.497,45.58,21500.0
2013-03-27 09:55:00,60.4,60.48,60.4,60.45,10800.0,45.6102,45.6706,45.6102,45.648,10800.0
2013-03-27 10:00:00,60.45,60.5,60.39,60.5,8500.0,45.648,45.6857,45.6027,45.6857,8500.0
2013-03-27 10:05:00,60.5,60.58,60.45,60.5,42200.0,45.6857,45.7462,45.648,45.6857,42200.0
2013-03-27 10:10:00,60.49,60.5,60.36,60.4,15400.0,45.6782,45.6857,45.58,45.6102,15400.0
2013-03-27 10:15:00,60.4,60.4,60.35,60.4,12800.0,45.6102,45.6102,45.5725,45.6102,12800.0
2013-03-27 10:20:00,60.37,60.4,60.35,60.39,20200.0,45.5876,45.6102,45.5725,45.6027,20200.0
2013-03-27 10:25:00,60.4,60.41,60.36,60.37,80400.0,45.6102,45.6178,45.58,45.5876,80400.0
2013-03-27 10:30:00,60.37,60.42,60.37,60.38,22000.0,45.5876,45.6253,45.5876,45.5951,22000.0
2013-03-27 10:35:00,60.38,60.4,60.37,60.4,18900.0,45.5951,45.6102,45.5876,45.6102,18900.0
2013-03-27 10:40:00,60.4,60.43,60.36,60.36,25200.0,45.6102,45.6329,45.58,45.58,25200.0
2013-03-27 10:45:00,60.39,60.4,60.29,60.29,35900.0,45.6027,45.6102,45.5272,45.5272,35900.0
2013-03-27 10:50:00,60.29,60.38,60.29,60.34,12800.0,45.5272,45.5951,45.5272,45.5649,12800.0
2013-03-27 10:55:00,60.33,60.38,60.31,60.36,14300.0,45.5574,45.5951,45.5423,45.58,14300.0
2013-03-27 11:00:00,60.37,60.4,60.34,60.38,83000.0,45.5876,45.6102,45.5649,45.5951,83000.0
2013-03-27 11:05:00,60.37,60.37,60.33,60.35,14300.0,45.5876,45.5876,45.5574,45.5725,14300.0
2013-03-27 11:10:00,60.35,60.35,60.33,60.34,19900.0,45.5725,45.5725,45.5574,45.5649,19900.0
2013-03-27 11:15:00,60.35,60.46,60.34,60.39,81500.0,45.5725,45.6555,45.5649,45.6027,81500.0
2013-03-27 11:20:00,60.38,60.39,60.28,60.34,20200.0,45.5951,45.6027,45.5196,45.5649,20200.0
2013-03-27 11:25:00,60.35,60.37,60.33,60.35,15800.0,45.5725,45.5876,45.5574,45.5725,15800.0
2013-03-27 11:30:00,60.36,60.37,60.34,60.37,18100.0,45.58,45.5876,45.5649,45.5876,18100.0
2013-03-27 11:35:00,60.37,60.38,60.34,60.35,35500.0,45.5876,45.5951,45.5649,45.5725,35500.0
2013-03-27 11:40:00,60.35,60.4,60.34,60.39,94000.0,45.5725,45.6102,45.5649,45.6027,94000.0
2013-03-27 11:45:00,60.39,60.41,60.37,60.4,80000.0,45.6027,45.6178,45.5876,45.6102,80000.0
2013-03-27 11:50:00,60.4,60.4,60.36,60.36,36000.0,45.6102,45.6102,45.58,45.58,36000.0
2013-03-27 11:55:00,60.37,60.4,60.32,60.32,18000.0,45.5876,45.6102,45.5498,45.5498,18000.0
2013-03-27 12:00:00,60.33,60.37,60.32,60.36,12700.0,45.5574,45.5876,45.5498,45.58,12700.0
2013-03-27 12:05:00,60.36,60.36,60.33,60.35,10200.0,45.58,45.58,45.5574,45.5725,10200.0
2013-03-27 12:10:00,60.35,60.35,60.3,60.31,18400.0,45.5725,45.5725,45.5347,45.5423,18400.0
2013-03-27 12:15:00,60.3,60.31,60.28,60.29,30000.0,45.5347,45.5423,45.5196,45.5272,30000.0
2013-03-27 12:20:00,60.28,60.32,60.27,60.31,32800.0,45.5196,45.5498,45.5121,45.5423,32800.0
2013-03-27 12:25:00,60.32,60.33,60.25,60.27,17900.0,45.5498,45.5574,45.497,45.5121,17900.0
2013-03-27 12:30:00,60.27,60.35,60.25,60.35,34500.0,45.5121,45.5725,45.497,45.5725,34500.0
2013-03-27 12:35:00,60.35,60.41,60.35,60.4,77200.0,45.5725,45.6178,45.5725,45.6102,77200.0
2013-03-27 12:40:00,60.4,60.42,60.39,60.39,73100.0,45.6102,45.6253,45.6027,45.6027,73100.0
2013-03-27 12:45:00,60.41,60.42,60.34,60.36,26100.0,45.6178,45.6253,45.5649,45.58,26100.0
2013-03-27 12:50:00,60.36,60.4,60.35,60.4,15700.0,45.58,45.6102,45.5725,45.6102,15700.0
2013-03-27 12:55:00,60.41,60.41,60.38,60.39,17900.0,45.6178,45.6178,45.5951,45.6027,17900.0
2013-03-27 13:00:00,60.4,60.4,60.33,60.35,16800.0,45.6102,45.6102,45.5574,45.5725,16800.0
2013-03-27 13:05:00,60.35,60.36,60.31,60.31,13900.0,45.5725,45.58,45.5423,45.5423,13900.0
2013-03-27 13:10:00,60.32,60.34,60.29,60.32,23600.0,45.5498,45.5649,45.5272,45.5498,23600.0
2013-03-27 13:15:00,60.33,60.35,60.28,60.3,81900.0,45.5574,45.5725,45.5196,45.5347,81900.0
2013-03-27 13:20:00,60.3,60.32,60.2,60.21,38600.0,45.5347,45.5498,45.4592,45.4668,38600.0
2013-03-27 13:25:00,60.22,60.35,60.22,60.34,42700.0,45.4743,45.5725,45.4743,45.5649,42700.0
2013-03-27 13:30:00,60.35,60.36,60.33,60.36,114000.0,45.5725,45.58,45.5574,45.58,114000.0
2013-03-27 13:35:00,60.36,60.36,60.34,60.35,42300.0,45.58,45.58,45.5649,45.5725,42300.0
2013-03-27 13:40:00,60.35,60.36,60.34,60.34,30800.0,45.5725,45.58,45.5649,45.5649,30800.0
2013-03-27 13:45:00,60.34,60.35,60.32,60.34,39000.0,45.5649,45.5725,45.5498,45.5649,39000.0
2013-03-27 13:50:00,60.33,60.35,60.3,60.34,19300.0,45.5574,45.5725,45.5347,45.5649,19300.0
2013-03-27 13:55:00,60.34,60.34,60.32,60.34,17000.0,45.5649,45.5649,45.5498,45.5649,17000.0
2013-03-27 14:00:00,60.34,60.35,60.33,60.35,36500.0,45.5649,45.5725,45.5574,45.5725,36500.0
2013-03-27 14:05:00,60.35,60.35,60.34,60.35,191000.0,45.5725,45.5725,45.5649,45.5725,191000.0
2013-03-27 14:10:00,60.35,60.4,60.34,60.34,16000.0,45.5725,45.6102,45.5649,45.5649,16000.0
2013-03-27 14:15:00,60.34,60.35,60.29,60.3,43500.0,45.5649,45.5725,45.5272,45.5347,43500.0
2013-03-27 14:20:00,60.3,60.46,60.3,60.45,230700.0,45.5347,45.6555,45.5347,45.648,230700.0
2013-03-27 14:25:00,60.44,60.56,60.43,60.55,34300.0,45.6404,45.731,45.6329,45.7235,34300.0
2013-03-27 14:30:00,60.56,60.63,60.55,60.62,35400.0,45.731,45.7839,45.7235,45.7764,35400.0
2013-03-27 14:35:00,60.64,60.76,60.63,60.74,32400.0,45.7915,45.8821,45.7839,45.867,32400.0
2013-03-27 14:40:00,60.73,60.78,60.69,60.74,45600.0,45.8594,45.8972,45.8292,45.867,45600.0
2013-03-27 14:45:00,60.73,60.78,60.71,60.72,27200.0,45.8594,45.8972,45.8443,45.8519,27200.0
2013-03-27 14:50:00,60.71,60.81,60.71,60.78,28600.0,45.8443,45.9198,45.8443,45.8972,28600.0
2013-03-27 14:55:00,60.78,60.82,60.76,60.81,24500.0,45.8972,45.9274,45.8821,45.9198,24500.0
2013-03-27 15:00:00,60.81,60.83,60.75,60.75,28800.0,45.9198,45.9349,45.8745,45.8745,28800.0
2013-03-27 15:05:00,60.75,60.87,60.74,60.82,50200.0,45.8745,45.9651,45.867,45.9274,50200.0
2013-03-27 15:10:00,60.82,60.84,60.75,60.78,23900.0,45.9274,45.9425,45.8745,45.8972,23900.0
2013-03-27 15:15:00,60.79,60.8,60.73,60.75,40900.0,45.9047,45.9123,45.8594,45.8745,40900.0
2013-03-27 15:20:00,60.75,60.79,60.72,60.73,45000.0,45.8745,45.9047,45.8519,45.8594,45000.0
2013-03-27 15:25:00,60.73,60.8,60.69,60.69,45700.0,45.8594,45.9123,45.8292,45.8292,45700.0
2013-03-27 15:30:00,60.7,60.76,60.67,60.7,48300.0,45.8368,45.8821,45.8141,45.8368,48300.0
2013-03-27 15:35:00,60.7,60.73,60.64,60.68,51900.0,45.8368,45.8594,45.7915,45.8217,51900.0
2013-03-27 15:40:00,60.67,60.68,60.6,60.6,72100.0,45.8141,45.8217,45.7613,45.7613,72100.0
2013-03-27 15:45:00,60.61,60.68,60.6,60.66,73700.0,45.7688,45.8217,45.7613,45.8066,73700.0
2013-03-27 15:50:00,60.65,60.68,60.61,60.64,105100.0,45.799,45.8217,45.7688,45.7915,105100.0
2013-03-27 15:55:00,60.64,60.67,60.59,60.61,203800.0,45.7915,45.8141,45.7537,45.7688,203800.0
2013-03-28 09:30:00,60.65,60.8,60.57,60.8,18200.0,45.799,45.9123,45.7386,45.9123,18200.0
2013-03-28 09:35:00,60.8,60.85,60.64,60.64,9500.0,45.9123,45.95,45.7915,45.7915,9500.0
2013-03-28 09:40:00,60.68,60.68,60.37,60.45,26300.0,45.8217,45.8217,45.5876,45.648,26300.0
2013-03-28 09:45:00,60.47,60.58,60.47,60.52,17000.0,45.6631,45.7462,45.6631,45.7008,17000.0
2013-03-28 09:50:00,60.56,60.61,60.47,60.6,23100.0,45.731,45.7688,45.6631,45.7613,23100.0
2013-03-28 09:55:00,60.6,60.62,60.5,60.51,16500.0,45.7613,45.7764,45.6857,45.6933,16500.0
2013-03-28 10:00:00,60.52,60.59,60.51,60.51,24200.0,45.7008,45.7537,45.6933,45.6933,24200.0
2013-03-28 10:05:00,60.5,60.57,60.5,60.57,30100.0,45.6857,45.7386,45.6857,45.7386,30100.0
2013-03-28 10:10:00,60.58,60.6,60.53,60.55,9600.0,45.7462,45.7613,45.7084,45.7235,9600.0
2013-03-28 10:15:00,60.55,60.58,60.53,60.58,12400.0,45.7235,45.7462,45.7084,45.7462,12400.0
2013-03-28 10:20:00,60.59,60.68,60.59,60.6,10500.0,45.7537,45.8217,45.7537,45.7613,10500.0
2013-03-28 10:25:00,60.6,60.65,60.6,60.61,10800.0,45.7613,45.799,45.7613,45.7688,10800.0
2013-03-28 10:30:00,60.61,60.75,60.61,60.73,14400.0,45.7688,45.8745,45.7688,45.8594,14400.0
2013-03-28 10:35:00,60.72,60.79,60.7,60.76,18500.0,45.8519,45.9047,45.8368,45.8821,18500.0
2013-03-28 10:40:00,60.76,60.83,60.73,60.83,10700.0,45.8821,45.9349,45.8594,45.9349,10700.0
2013-03-28 10:45:00,60.84,60.84,60.79,60.8,16600.0,45.9425,45.9425,45.9047,45.9123,16600.0
2013-03-28 10:50:00,60.81,60.84,60.77,60.81,13700.0,45.9198,45.9425,45.8896,45.9198,13700.0
2013-03-28 10:55:00,60.81,60.89,60.81,60.87,16200.0,45.9198,45.9802,45.9198,45.9651,16200.0
2013-03-28 11:00:00,60.87,60.94,60.85,60.92,12100.0,45.9651,46.018,45.95,46.0029,12100.0
2013-03-28 11:05:00,60.9,60.9,60.78,60.86,28200.0,45.9878,45.9878,45.8972,45.9576,28200.0
2013-03-28 11:10:00,60.83,60.84,60.79,60.8,10200.0,45.9349,45.9425,45.9047,45.9123,10200.0
2013-03-28 11:15:00,60.8,60.85,60.78,60.84,9200.0,45.9123,45.95,45.8972,45.9425,9200.0
2013-03-28 11:20:00,60.84,60.84,60.81,60.83,6000.0,45.9425,45.9425,45.9198,45.9349,6000.0
2013-03-28 11:25:00,60.82,60.88,60.81,60.88,8000.0,45.9274,45.9727,45.9198,45.9727,8000.0
2013-03-28 11:30:00,60.89,60.91,60.79,60.79,20800.0,45.9802,45.9953,45.9047,45.9047,20800.0
2013-03-28 11:35:00,60.81,60.83,60.76,60.76,14000.0,45.9198,45.9349,45.8821,45.8821,14000.0
2013-03-28 11:40:00,60.75,60.78,60.75,60.76,8000.0,45.8745,45.8972,45.8745,45.8821,8000.0
2013-03-28 11:45:00,60.76,60.77,60.75,60.77,5900.0,45.8821,45.8896,45.8745,45.8896,5900.0
2013-03-28 11:50:00,60.76,60.81,60.75,60.8,20000.0,45.8821,45.9198,45.8745,45.9123,20000.0
2013-03-28 11:55:00,60.79,60.8,60.76,60.78,7700.0,45.9047,45.9123,45.8821,45.8972,7700.0
2013-03-28 12:00:00,60.75,60.8,60.75,60.78,16400.0,45.8745,45.9123,45.8745,45.8972,16400.0
2013-03-28 12:05:00,60.78,60.79,60.75,60.75,10100.0,45.8972,45.9047,45.8745,45.8745,10100.0
2013-03-28 12:10:00,60.74,60.79,60.74,60.77,12200.0,45.867,45.9047,45.867,45.8896,12200.0
2013-03-28 12:15:00,60.77,60.81,60.71,60.78,40100.0,45.8896,45.9198,45.8443,45.8972,40100.0
2013-03-28 12:20:00,60.78,60.78,60.69,60.73,15200.0,45.8972,45.8972,45.8292,45.8594,15200.0
2013-03-28 12:25:00,60.73,60.76,60.71,60.74,12400.0,45.8594,45.8821,45.8443,45.867,12400.0
2013-03-28 12:30:00,60.73,60.81,60.73,60.79,9900.0,45.8594,45.9198,45.8594,45.9047,9900.0
2013-03-28 12:35:00,60.79,60.8,60.74,60.77,7000.0,45.9047,45.9123,45.867,45.8896,7000.0
2013-03-28 12:40:00,60.76,60.81,60.73,60.8,9300.0,45.8821,45.9198,45.8594,45.9123,9300.0
2013-03-28 12:45:00,60.79,60.82,60.78,60.79,14700.0,45.9047,45.9274,45.8972,45.9047,14700.0
2013-03-28 12:50:00,60.79,60.8,60.77,60.8,4700.0,45.9047,45.9123,45.8896,45.9123,4700.0
2013-03-28 12:55:00,60.8,60.8,60.77,60.77,10600.0,45.9123,45.9123,45.8896,45.8896,10600.0
2013-03-28 13:00:00,60.77,60.77,60.7,60.7,14200.0,45.8896,45.8896,45.8368,45.8368,14200.0
2013-03-28 13:05:00,60.7,60.72,60.7,60.72,12500.0,45.8368,45.8519,45.8368,45.8519,12500.0
2013-03-28 13:10:00,60.72,60.78,60.72,60.77,6700.0,45.8519,45.8972,45.8519,45.8896,6700.0
2013-03-28 13:15:00,60.77,60.8,60.76,60.78,5100.0,45.8896,45.9123,45.8821,45.8972,5100.0
2013-03-28 13:20:00,60.77,60.79,60.75,60.79,7100.0,45.8896,45.9047,45.8745,45.9047,7100.0
2013-03-28 13:25:00,60.79,60.83,60.78,60.78,6200.0,45.9047,45.9349,45.8972,45.8972,6200.0
2013-03-28 13:30:00,60.78,60.81,60.77,60.81,5300.0,45.8972,45.9198,45.8896,45.9198,5300.0
2013-03-28 13:35:00,60.8,60.85,60.78,60.85,11400.0,45.9123,45.95,45.8972,45.95,11400.0
2013-03-28 13:40:00,60.85,60.89,60.84,60.87,11500.0,45.95,45.9802,45.9425,45.9651,11500.0
2013-03-28 13:45:00,60.86,60.88,60.85,60.88,8000.0,45.9576,45.9727,45.95,45.9727,8000.0
2013-03-28 13:50:00,60.88,60.88,60.84,60.85,12000.0,45.9727,45.9727,45.9425,45.95,12000.0
2013-03-28 13:55:00,60.86,60.86,60.84,60.85,12200.0,45.9576,45.9576,45.9425,45.95,12200.0
2013-03-28 14:00:00,60.86,60.89,60.86,60.88,8100.0,45.9576,45.9802,45.9576,45.9727,8100.0
2013-03-28 14:05:00,60.88,60.9,60.88,60.88,10800.0,45.9727,45.9878,45.9727,45.9727,10800.0
2013-03-28 14:10:00,60.86,60.94,60.85,60.94,13300.0,45.9576,46.018,45.95,46.018,13300.0
2013-03-28 14:15:00,60.94,60.94,60.85,60.85,16300.0,46.018,46.018,45.95,45.95,16300.0
2013-03-28 14:20:00,60.86,60.91,60.86,60.89,17000.0,45.9576,45.9953,45.9576,45.9802,17000.0
2013-03-28 14:25:00,60.88,60.88,60.85,60.86,7800.0,45.9727,45.9727,45.95,45.9576,7800.0
2013-03-28 14:30:00,60.85,60.87,60.85,60.85,9300.0,45.95,45.9651,45.95,45.95,9300.0
2013-03-28 14:35:00,60.86,60.9,60.85,60.89,8700.0,45.9576,45.9878,45.95,45.9802,8700.0
2013-03-28 14:40:00,60.88,60.91,60.86,60.89,11300.0,45.9727,45.9953,45.9576,45.9802,11300.0
2013-03-28 14:45:00,60.9,60.93,60.89,60.93,13500.0,45.9878,46.0104,45.9802,46.0104,13500.0
2013-03-28 14:50:00,60.93,60.94,60.91,60.94,11700.0,46.0104,46.018,45.9953,46.018,11700.0
2013-03-28 14:55:00,60.94,60.94,60.9,60.93,8600.0,46.018,46.018,45.9878,46.0104,8600.0
2013-03-28 15:00:00,60.94,60.94,60.88,60.88,15900.0,46.018,46.018,45.9727,45.9727,15900.0
2013-03-28 15:05:00,60.88,60.95,60.84,60.95,32600.0,45.9727,46.0256,45.9425,46.0256,32600.0
2013-03-28 15:10:00,60.96,60.96,60.89,60.93,20300.0,46.0331,46.0331,45.9802,46.0104,20300.0
2013-03-28 15:15:00,60.93,60.95,60.92,60.95,8300.0,46.0104,46.0256,46.0029,46.0256,8300.0
2013-03-28 15:20:00,60.96,61.04,60.96,61.02,22300.0,46.0331,46.0935,46.0331,46.0784,22300.0
2013-03-28 15:25:00,61.02,61.05,60.95,60.98,28000.0,46.0784,46.1011,46.0256,46.0482,28000.0
2013-03-28 15:30:00,60.98,61.0,60.91,60.93,53700.0,46.0482,46.0633,45.9953,46.0104,53700.0
2013-03-28 15:35:00,60.94,61.02,60.94,60.97,55000.0,46.018,46.0784,46.018,46.0407,55000.0
2013-03-28 15:40:00,60.96,60.98,60.91,60.95,29700.0,46.0331,46.0482,45.9953,46.0256,29700.0
2013-03-28 15:45:00,60.94,60.97,60.92,60.92,38600.0,46.018,46.0407,46.0029,46.0029,38600.0
2013-03-28 15:50:00,60.93,61.01,60.93,61.0,87700.0,46.0104,46.0709,46.0104,46.0633,87700.0
2013-03-28 15:55:00,61.0,61.05,60.92,60.93,209600.0,46.0633,46.1011,46.0029,46.0104,209600.0
2013-04-01 09:30:00,60.77,60.9,60.43,60.47,141200.0,45.8896,45.9878,45.6329,45.6631,141200.0
2013-04-01 09:35:00,60.48,60.73,60.4,60.7,28900.0,45.6706,45.8594,45.6102,45.8368,28900.0
2013-04-01 09:40:00,60.73,61.04,60.63,60.9,64200.0,45.8594,46.0935,45.7839,45.9878,64200.0
2013-04-01 09:45:00,60.87,61.0,60.87,60.89,44800.0,45.9651,46.0633,45.9651,45.9802,44800.0
2013-04-01 09:50:00,60.88,60.97,60.87,60.91,24000.0,45.9727,46.0407,45.9651,45.9953,24000.0
2013-04-01 09:55:00,60.92,60.92,60.75,60.8,12600.0,46.0029,46.0029,45.8745,45.9123,12600.0
2013-04-01 10:00:00,60.81,60.81,60.58,60.72,60000.0,45.9198,45.9198,45.7462,45.8519,60000.0
2013-04-01 10:05:00,60.72,60.81,60.7,60.77,13300.0,45.8519,45.9198,45.8368,45.8896,13300.0
2013-04-01 10:10:00,60.76,60.78,60.72,60.73,11100.0,45.8821,45.8972,45.8519,45.8594,11100.0
2013-04-01 10:15:00,60.72,60.77,60.67,60.77,13600.0,45.8519,45.8896,45.8141,45.8896,13600.0
2013-04-01 10:20:00,60.77,60.83,60.73,60.78,9200.0,45.8896,45.9349,45.8594,45.8972,9200.0
2013-04-01 10:25:00,60.77,60.83,60.77,60.81,10600.0,45.8896,45.9349,45.8896,45.9198,10600.0
2013-04-01 10:30:00,60.81,60.82,60.7,60.76,8300.0,45.9198,45.9274,45.8368,45.8821,8300.0
2013-04-01 10:35:00,60.75,60.78,60.7,60.71,16500.0,45.8745,45.8972,45.8368,45.8443,16500.0
2013-04-01 10:40:00,60.7,60.71,60.64,60.66,34900.0,45.8368,45.8443,45.7915,45.8066,34900.0
2013-04-01 10:45:00,60.67,60.67,60.62,60.66,32500.0,45.8141,45.8141,45.7764,45.8066,32500.0
2013-04-01 10:50:00,60.66,60.69,60.64,60.69,26500.0,45.8066,45.8292,45.7915,45.8292,26500.0
2013-04-01 10:55:00,60.69,60.73,60.65,60.7,32600.0,45.8292,45.8594,45.799,45.8368,32600.0
2013-04-01 11:00:00,60.7,60.76,60.69,60.71,36300.0,45.8368,45.8821,45.8292,45.8443,36300.0
2013-04-01 11:05:00,60.71,60.76,60.71,60.75,13400.0,45.8443,45.8821,45.8443,45.8745,13400.0
2013-04-01 11:10:00,60.75,60.78,60.73,60.73,18700.0,45.8745,45.8972,45.8594,45.8594,18700.0
2013-04-01 11:15:00,60.73,60.78,60.72,60.77,21000.0,45.8594,45.8972,45.8519,45.8896,21000.0
2013-04-01 11:20:00,60.77,60.77,60.7,60.72,10700.0,45.8896,45.8896,45.8368,45.8519,10700.0
2013-04-01 11:25:00,60.72,60.79,60.72,60.77,9600.0,45.8519,45.9047,45.8519,45.8896,9600.0
2013-04-01 11:30:00,60.77,60.78,60.74,60.75,36500.0,45.8896,45.8972,45.867,45.8745,36500.0
2013-04-01 11:35:00,60.75,60.79,60.74,60.75,24900.0,45.8745,45.9047,45.867,45.8745,24900.0
2013-04-01 11:40:00,60.75,60.77,60.75,60.75,17000.0,45.8745,45.8896,45.8745,45.8745,17000.0
2013-04-01 11:45:00,60.76,60.79,60.75,60.79,11200.0,45.8821,45.9047,45.8745,45.9047,11200.0
2013-04-01 11:50:00,60.78,60.78,60.74,60.76,12700.0,45.8972,45.8972,45.867,45.8821,12700.0
2013-04-01 11:55:00,60.76,60.77,60.74,60.75,11700.0,45.8821,45.8896,45.867,45.8745,11700.0
2013-04-01 12:00:00,60.75,60.75,60.72,60.74,9500.0,45.8745,45.8745,45.8519,45.867,9500.0
2013-04-01 12:05:00,60.74,60.78,60.74,60.76,12700.0,45.867,45.8972,45.867,45.8821,12700.0
2013-04-01 12:10:00,60.76,60.86,60.75,60.75,142900.0,45.8821,45.9576,45.8745,45.8745,142900.0
2013-04-01 12:15:00,60.76,60.8,60.75,60.77,15100.0,45.8821,45.9123,45.8745,45.8896,15100.0
2013-04-01 12:20:00,60.77,60.79,60.74,60.74,16500.0,45.8896,45.9047,45.867,45.867,16500.0
2013-04-01 12:25:00,60.74,60.8,60.74,60.75,8100.0,45.867,45.9123,45.867,45.8745,8100.0
2013-04-01 12:30:00,60.75,60.78,60.74,60.76,20400.0,45.8745,45.8972,45.867,45.8821,20400.0
2013-04-01 12:35:00,60.76,60.79,60.75,60.79,9400.0,45.8821,45.9047,45.8745,45.9047,9400.0
2013-04-01 12:40:00,60.77,60.8,60.72,60.72,17300.0,45.8896,45.9123,45.8519,45.8519,17300.0
2013-04-01 12:45:00,60.71,60.78,60.7,60.75,11500.0,45.8443,45.8972,45.8368,45.8745,11500.0
2013-04-01 12:50:00,60.75,60.85,60.75,60.77,10900.0,45.8745,45.95,45.8745,45.8896,10900.0
2013-04-01 12:55:00,60.75,60.84,60.75,60.84,11800.0,45.8745,45.9425,45.8745,45.9425,11800.0
2013-04-01 13:00:00,60.83,60.84,60.78,60.83,11200.0,45.9349,45.9425,45.8972,45.9349,11200.0
2013-04-01 13:05:00,60.82,60.87,60.82,60.84,8500.0,45.9274,45.9651,45.9274,45.9425,8500.0
2013-04-01 13:10:00,60.82,60.83,60.78,60.79,4100.0,45.9274,45.9349,45.8972,45.9047,4100.0
2013-04-01 13:15:00,60.77,60.83,60.77,60.83,8500.0,45.8896,45.9349,45.8896,45.9349,8500.0
2013-04-01 13:20:00,60.84,60.88,60.83,60.86,8200.0,45.9425,45.9727,45.9349,45.9576,8200.0
2013-04-01 13:25:00,60.87,60.91,60.87,60.89,16500.0,45.9651,45.9953,45.9651,45.9802,16500.0
2013-04-01 13:30:00,60.9,61.02,60.9,60.99,29300.0,45.9878,46.0784,45.9878,46.0558,29300.0
2013-04-01 13:35:00,60.99,61.07,60.98,61.0,28700.0,46.0558,46.1162,46.0482,46.0633,28700.0
2013-04-01 13:40:00,60.99,61.0,60.92,60.93,18500.0,46.0558,46.0633,46.0029,46.0104,18500.0
2013-04-01 13:45:00,60.92,60.95,60.91,60.92,21700.0,46.0029,46.0256,45.9953,46.0029,21700.0
2013-04-01 13:50:00,60.93,60.93,60.9,60.93,8500.0,46.0104,46.0104,45.9878,46.0104,8500.0
2013-04-01 13:55:00,60.92,60.92,60.83,60.84,26600.0,46.0029,46.0029,45.9349,45.9425,26600.0
2013-04-01 14:00:00,60.83,60.89,60.83,60.84,12500.0,45.9349,45.9802,45.9349,45.9425,12500.0
2013-04-01 14:05:00,60.83,60.97,60.83,60.96,16600.0,45.9349,46.0407,45.9349,46.0331,16600.0
2013-04-01 14:10:00,60.97,60.97,60.85,60.87,11100.0,46.0407,46.0407,45.95,45.9651,11100.0
2013-04-01 14:15:00,60.88,60.88,60.8,60.8,14500.0,45.9727,45.9727,45.9123,45.9123,14500.0
2013-04-01 14:20:00,60.81,60.87,60.81,60.83,11900.0,45.9198,45.9651,45.9198,45.9349,11900.0
2013-04-01 14:25:00,60.84,60.85,60.8,60.8,20900.0,45.9425,45.95,45.9123,45.9123,20900.0
2013-04-01 14:30:00,60.8,60.81,60.79,60.79,18900.0,45.9123,45.9198,45.9047,45.9047,18900.0
2013-04-01 14:35:00,60.79,60.85,60.77,60.78,12000.0,45.9047,45.95,45.8896,45.8972,12000.0
2013-04-01 14:40:00,60.77,60.8,60.76,60.8,10800.0,45.8896,45.9123,45.8821,45.9123,10800.0
2013-04-01 14:45:00,60.79,60.88,60.79,60.82,56200.0,45.9047,45.9727,45.9047,45.9274,56200.0
2013-04-01 14:50:00,60.83,60.87,60.82,60.86,24900.0,45.9349,45.9651,45.9274,45.9576,24900.0
2013-04-01 14:55:00,60.86,60.88,60.8,60.81,14500.0,45.9576,45.9727,45.9123,45.9198,14500.0
2013-04-01 15:00:00,60.8,60.88,60.78,60.87,27900.0,45.9123,45.9727,45.8972,45.9651,27900.0
2013-04-01 15:05:00,60.86,60.89,60.8,60.82,19100.0,45.9576,45.9802,45.9123,45.9274,19100.0
2013-04-01 15:10:00,60.82,60.84,60.78,60.83,26400.0,45.9274,45.9425,45.8972,45.9349,26400.0
2013-04-01 15:15:00,60.83,60.84,60.79,60.79,26100.0,45.9349,45.9425,45.9047,45.9047,26100.0
2013-04-01 15:20:00,60.79,60.83,60.77,60.81,31100.0,45.9047,45.9349,45.8896,45.9198,31100.0
2013-04-01 15:25:00,60.81,60.86,60.79,60.84,20700.0,45.9198,45.9576,45.9047,45.9425,20700.0
2013-04-01 15:30:00,60.84,60.89,60.79,60.82,38300.0,45.9425,45.9802,45.9047,45.9274,38300.0
2013-04-01 15:35:00,60.82,60.86,60.79,60.84,40400.0,45.9274,45.9576,45.9047,45.9425,40400.0
2013-04-01 15:40:00,60.84,60.93,60.76,60.91,79000.0,45.9425,46.0104,45.8821,45.9953,79000.0
2013-04-01 15:45:00,60.91,61.06,60.84,60.9,102300.0,45.9953,46.1086,45.9425,45.9878,102300.0
2013-04-01 15:50:00,60.91,60.92,60.79,60.81,80100.0,45.9953,46.0029,45.9047,45.9198,80100.0
2013-04-01 15:55:00,60.81,60.93,60.8,60.88,154200.0,45.9198,46.0104,45.9123,45.9727,154200.0
2013-04-02 09:30:00,61.23,61.23,61.07,61.1,47600.0,46.237,46.237,46.1162,46.1388,47600.0
2013-04-02 09:35:00,61.12,61.18,61.07,61.14,19100.0,46.1539,46.1992,46.1162,46.169,19100.0
2013-04-02 09:40:00,61.15,61.19,60.86,60.97,25700.0,46.1766,46.2068,45.9576,46.0407,25700.0
2013-04-02 09:45:00,60.99,61.0,60.91,60.96,18400.0,46.0558,46.0633,45.9953,46.0331,18400.0
2013-04-02 09:50:00,60.97,61.03,60.92,61.01,16500.0,46.0407,46.086,46.0029,46.0709,16500.0
2013-04-02 09:55:00,61.01,61.08,60.99,61.03,7600.0,46.0709,46.1237,46.0558,46.086,7600.0
2013-04-02 10:00:00,61.02,61.13,60.96,61.1,11100.0,46.0784,46.1615,46.0331,46.1388,11100.0
2013-04-02 10:05:00,61.1,61.17,61.08,61.16,8000.0,46.1388,46.1917,46.1237,46.1841,8000.0
2013-04-02 10:10:00,61.16,61.22,61.11,61.14,62100.0,46.1841,46.2294,46.1464,46.169,62100.0
2013-04-02 10:15:00,61.11,61.21,61.1,61.21,37300.0,46.1464,46.2219,46.1388,46.2219,37300.0
2013-04-02 10:20:00,61.2,61.35,61.16,61.33,34800.0,46.2143,46.3276,46.1841,46.3125,34800.0
2013-04-02 10:25:00,61.32,61.35,61.18,61.22,23600.0,46.305,46.3276,46.1992,46.2294,23600.0
2013-04-02 10:30:00,61.21,61.21,61.01,61.05,10500.0,46.2219,46.2219,46.0709,46.1011,10500.0
2013-04-02 10:35:00,61.03,61.16,61.0,61.16,13000.0,46.086,46.1841,46.0633,46.1841,13000.0
2013-04-02 10:40:00,61.17,61.2,61.1,61.15,9900.0,46.1917,46.2143,46.1388,46.1766,9900.0
2013-04-02 10:45:00,61.15,61.32,61.15,61.32,31600.0,46.1766,46.305,46.1766,46.305,31600.0
2013-04-02 10:50:00,61.33,61.38,61.29,61.32,26900.0,46.3125,46.3503,46.2823,46.305,26900.0
2013-04-02 10:55:00,61.32,61.32,61.29,61.32,12600.0,46.305,46.305,46.2823,46.305,12600.0
2013-04-02 11:00:00,61.32,61.35,61.3,61.34,11900.0,46.305,46.3276,46.2899,46.3201,11900.0
2013-04-02 11:05:00,61.33,61.33,61.3,61.31,12600.0,46.3125,46.3125,46.2899,46.2974,12600.0
2013-04-02 11:10:00,61.3,61.34,61.3,61.32,12500.0,46.2899,46.3201,46.2899,46.305,12500.0
2013-04-02 11:15:00,61.33,61.41,61.32,61.37,17300.0,46.3125,46.3729,46.305,46.3427,17300.0
2013-04-02 11:20:00,61.38,61.45,61.36,61.44,13200.0,46.3503,46.4031,46.3352,46.3956,13200.0
2013-04-02 11:25:00,61.43,61.45,61.4,61.43,19500.0,46.388,46.4031,46.3654,46.388,19500.0
2013-04-02 11:30:00,61.43,61.44,61.41,61.42,12400.0,46.388,46.3956,46.3729,46.3805,12400.0
2013-04-02 11:35:00,61.41,61.42,61.34,61.38,22300.0,46.3729,46.3805,46.3201,46.3503,22300.0
2013-04-02 11:40:00,61.38,61.39,61.3,61.31,11800.0,46.3503,46.3578,46.2899,46.2974,11800.0
2013-04-02 11:45:00,61.31,61.32,61.28,61.3,32700.0,46.2974,46.305,46.2747,46.2899,32700.0
2013-04-02 11:50:00,61.31,61.33,61.3,61.3,28600.0,46.2974,46.3125,46.2899,46.2899,28600.0
2013-04-02 11:55:00,61.3,61.33,61.28,61.31,15900.0,46.2899,46.3125,46.2747,46.2974,15900.0
2013-04-02 12:00:00,61.31,61.31,61.28,61.31,13300.0,46.2974,46.2974,46.2747,46.2974,13300.0
2013-04-02 12:05:00,61.31,61.31,61.26,61.27,14300.0,46.2974,46.2974,46.2596,46.2672,14300.0
2013-04-02 12:10:00,61.28,61.28,61.21,61.22,7500.0,46.2747,46.2747,46.2219,46.2294,7500.0
2013-04-02 12:15:00,61.22,61.24,61.2,61.21,7900.0,46.2294,46.2445,46.2143,46.2219,7900.0
2013-04-02 12:20:00,61.21,61.21,61.18,61.19,7200.0,46.2219,46.2219,46.1992,46.2068,7200.0
2013-04-02 12:25:00,61.2,61.2,61.17,61.19,9500.0,46.2143,46.2143,46.1917,46.2068,9500.0
2013-04-02 12:30:00,61.2,61.23,61.17,61.18,9200.0,46.2143,46.237,46.1917,46.1992,9200.0
2013-04-02 12:35:00,61.18,61.19,61.17,61.18,6700.0,46.1992,46.2068,46.1917,46.1992,6700.0
2013-04-02 12:40:00,61.18,61.18,61.12,61.15,11800.0,46.1992,46.1992,46.1539,46.1766,11800.0
2013-04-02 12:45:00,61.15,61.19,61.15,61.17,5100.0,46.1766,46.2068,46.1766,46.1917,5100.0
2013-04-02 12:50:00,61.16,61.2,61.16,61.17,6700.0,46.1841,46.2143,46.1841,46.1917,6700.0
2013-04-02 12:55:00,61.16,61.19,61.15,61.16,6800.0,46.1841,46.2068,46.1766,46.1841,6800.0
2013-04-02 13:00:00,61.18,61.19,61.18,61.19,4300.0,46.1992,46.2068,46.1992,46.2068,4300.0
2013-04-02 13:05:00,61.19,61.2,61.12,61.13,7000.0,46.2068,46.2143,46.1539,46.1615,7000.0
2013-04-02 13:10:00,61.12,61.15,61.12,61.13,9800.0,46.1539,46.1766,46.1539,46.1615,9800.0
2013-04-02 13:15:00,61.14,61.16,61.12,61.13,9500.0,46.169,46.1841,46.1539,46.1615,9500.0
2013-04-02 13:20:00,61.13,61.17,61.11,61.17,6900.0,46.1615,46.1917,46.1464,46.1917,6900.0
2013-04-02 13:25:00,61.17,61.18,61.1,61.12,3700.0,46.1917,46.1992,46.1388,46.1539,3700.0
2013-04-02 13:30:00,61.11,61.16,61.1,61.14,12200.0,46.1464,46.1841,46.1388,46.169,12200.0
2013-04-02 13:35:00,61.15,61.2,61.15,61.19,10700.0,46.1766,46.2143,46.1766,46.2068,10700.0
2013-04-02 13:40:00,61.19,61.19,61.17,61.18,4200.0,46.2068,46.2068,46.1917,46.1992,4200.0
2013-04-02 13:45:00,61.18,61.22,61.18,61.19,9500.0,46.1992,46.2294,46.1992,46.2068,9500.0
2013-04-02 13:50:00,61.19,61.22,61.17,61.22,5600.0,46.2068,46.2294,46.1917,46.2294,5600.0
2013-04-02 13:55:00,61.22,61.23,61.16,61.17,10300.0,46.2294,46.237,46.1841,46.1917,10300.0
2013-04-02 14:00:00,61.17,61.18,61.14,61.15,11100.0,46.1917,46.1992,46.169,46.1766,11100.0
2013-04-02 14:05:00,61.16,61.17,61.14,61.15,16300.0,46.1841,46.1917,46.169,46.1766,16300.0
2013-04-02 14:10:00,61.15,61.15,61.11,61.12,10400.0,46.1766,46.1766,46.1464,46.1539,10400.0
2013-04-02 14:15:00,61.12,61.13,61.05,61.05,5000.0,46.1539,46.1615,46.1011,46.1011,5000.0
2013-04-02 14:20:00,61.06,61.09,61.03,61.03,30800.0,46.1086,46.1313,46.086,46.086,30800.0
2013-04-02 14:25:00,61.03,61.04,60.96,60.98,21000.0,46.086,46.0935,46.0331,46.0482,21000.0
2013-04-02 14:30:00,60.98,61.0,60.9,60.91,29400.0,46.0482,46.0633,45.9878,45.9953,29400.0
2013-04-02 14:35:00,60.89,60.97,60.87,60.93,24600.0,45.9802,46.0407,45.9651,46.0104,24600.0
2013-04-02 14:40:00,60.94,60.98,60.88,60.96,18400.0,46.018,46.0482,45.9727,46.0331,18400.0
2013-04-02 14:45:00,60.98,60.99,60.94,60.94,10800.0,46.0482,46.0558,46.018,46.018,10800.0
2013-04-02 14:50:00,60.93,60.97,60.91,60.92,21100.0,46.0104,46.0407,45.9953,46.0029,21100.0
2013-04-02 14:55:00,60.93,61.02,60.93,61.02,9800.0,46.0104,46.0784,46.0104,46.0784,9800.0
2013-04-02 15:00:00,61.01,61.02,60.98,61.01,31800.0,46.0709,46.0784,46.0482,46.0709,31800.0
2013-04-02 15:05:00,61.02,61.02,60.97,60.97,11200.0,46.0784,46.0784,46.0407,46.0407,11200.0
2013-04-02 15:10:00,60.97,60.97,60.91,60.93,32700.0,46.0407,46.0407,45.9953,46.0104,32700.0
2013-04-02 15:15:00,60.94,60.95,60.89,60.89,30200.0,46.018,46.0256,45.9802,45.9802,30200.0
2013-04-02 15:20:00,60.89,60.89,60.83,60.85,22600.0,45.9802,45.9802,45.9349,45.95,22600.0
2013-04-02 15:25:00,60.86,60.9,60.85,60.85,21700.0,45.9576,45.9878,45.95,45.95,21700.0
2013-04-02 15:30:00,60.86,60.91,60.82,60.91,30200.0,45.9576,45.9953,45.9274,45.9953,30200.0
2013-04-02 15:35:00,60.9,60.9,60.8,60.8,24300.0,45.9878,45.9878,45.9123,45.9123,24300.0
2013-04-02 15:40:00,60.8,60.8,60.75,60.75,37100.0,45.9123,45.9123,45.8745,45.8745,37100.0
2013-04-02 15:45:00,60.75,60.85,60.74,60.81,48700.0,45.8745,45.95,45.867,45.9198,48700.0
2013-04-02 15:50:00,60.81,60.86,60.81,60.82,25300.0,45.9198,45.9576,45.9198,45.9274,25300.0
2013-04-02 15:55:00,60.82,60.9,60.79,60.87,77100.0,45.9274,45.9878,45.9047,45.9651,77100.0
2013-04-03 09:30:00,61.07,61.12,60.77,61.03,76100.0,46.1162,46.1539,45.8896,46.086,76100.0
2013-04-03 09:35:00,61.1,61.19,61.0,61.16,26500.0,46.1388,46.2068,46.0633,46.1841,26500.0
2013-04-03 09:40:00,61.19,61.3,61.13,61.19,34300.0,46.2068,46.2899,46.1615,46.2068,34300.0
2013-04-03 09:45:00,61.19,61.33,61.19,61.32,25900.0,46.2068,46.3125,46.2068,46.305,25900.0
2013-04-03 09:50:00,61.32,61.39,61.27,61.39,20400.0,46.305,46.3578,46.2672,46.3578,20400.0
2013-04-03 09:55:00,61.38,61.54,61.36,61.48,17200.0,46.3503,46.4711,46.3352,46.4258,17200.0
2013-04-03 10:00:00,61.48,61.48,61.09,61.15,42100.0,46.4258,46.4258,46.1313,46.1766,42100.0
2013-04-03 10:05:00,61.14,61.22,61.06,61.22,24400.0,46.169,46.2294,46.1086,46.2294,24400.0
2013-04-03 10:10:00,61.22,61.22,61.07,61.08,21400.0,46.2294,46.2294,46.1162,46.1237,21400.0
2013-04-03 10:15:00,61.08,61.2,61.06,61.17,17900.0,46.1237,46.2143,46.1086,46.1917,17900.0
2013-04-03 10:20:00,61.17,61.24,61.08,61.23,20100.0,46.1917,46.2445,46.1237,46.237,20100.0
2013-04-03 10:25:00,61.23,61.23,61.11,61.15,33200.0,46.237,46.237,46.1464,46.1766,33200.0
2013-04-03 10:30:00,61.15,61.16,61.07,61.13,15800.0,46.1766,46.1841,46.1162,46.1615,15800.0
2013-04-03 10:35:00,61.13,61.18,61.11,61.15,35000.0,46.1615,46.1992,46.1464,46.1766,35000.0
2013-04-03 10:40:00,61.14,61.17,61.09,61.1,33900.0,46.169,46.1917,46.1313,46.1388,33900.0
2013-04-03 10:45:00,61.09,61.17,61.07,61.14,17800.0,46.1313,46.1917,46.1162,46.169,17800.0
2013-04-03 10:50:00,61.14,61.18,61.11,61.17,35300.0,46.169,46.1992,46.1464,46.1917,35300.0
2013-04-03 10:55:00,61.15,61.16,61.05,61.05,17300.0,46.1766,46.1841,46.1011,46.1011,17300.0
2013-04-03 11:00:00,61.05,61.09,60.92,60.95,28300.0,46.1011,46.1313,46.0029,46.0256,28300.0
2013-04-03 11:05:00,60.94,60.97,60.87,60.92,28300.0,46.018,46.0407,45.9651,46.0029,28300.0
2013-04-03 11:10:00,60.92,60.96,60.79,60.95,29800.0,46.0029,46.0331,45.9047,46.0256,29800.0
2013-04-03 11:15:00,60.96,61.01,60.94,60.98,28600.0,46.0331,46.0709,46.018,46.0482,28600.0
2013-04-03 11:20:00,60.97,61.07,60.97,61.03,25100.0,46.0407,46.1162,46.0407,46.086,25100.0
2013-04-03 11:25:00,61.03,61.07,61.01,61.07,17800.0,46.086,46.1162,46.0709,46.1162,17800.0
2013-04-03 11:30:00,61.07,61.16,61.05,61.09,21400.0,46.1162,46.1841,46.1011,46.1313,21400.0
2013-04-03 11:35:00,61.06,61.1,61.06,61.09,22600.0,46.1086,46.1388,46.1086,46.1313,22600.0
2013-04-03 11:40:00,61.09,61.13,61.06,61.12,27700.0,46.1313,46.1615,46.1086,46.1539,27700.0
2013-04-03 11:45:00,61.12,61.15,61.09,61.14,22200.0,46.1539,46.1766,46.1313,46.169,22200.0
2013-04-03 11:50:00,61.15,61.15,61.08,61.15,11300.0,46.1766,46.1766,46.1237,46.1766,11300.0
2013-04-03 11:55:00,61.15,61.25,61.14,61.18,23500.0,46.1766,46.2521,46.169,46.1992,23500.0
2013-04-03 12:00:00,61.19,61.24,61.16,61.21,26100.0,46.2068,46.2445,46.1841,46.2219,26100.0
2013-04-03 12:05:00,61.21,61.22,61.16,61.19,19100.0,46.2219,46.2294,46.1841,46.2068,19100.0
2013-04-03 12:10:00,61.19,61.26,61.17,61.26,13300.0,46.2068,46.2596,46.1917,46.2596,13300.0
2013-04-03 12:15:00,61.26,61.27,61.18,61.2,17200.0,46.2596,46.2672,46.1992,46.2143,17200.0
2013-04-03 12:20:00,61.2,61.24,61.17,61.23,15000.0,46.2143,46.2445,46.1917,46.237,15000.0
2013-04-03 12:25:00,61.22,61.24,61.17,61.24,9000.0,46.2294,46.2445,46.1917,46.2445,9000.0
2013-04-03 12:30:00,61.23,61.31,61.22,61.3,20000.0,46.237,46.2974,46.2294,46.2899,20000.0
2013-04-03 12:35:00,61.31,61.31,61.25,61.27,22300.0,46.2974,46.2974,46.2521,46.2672,22300.0
2013-04-03 12:40:00,61.28,61.3,61.27,61.28,24800.0,46.2747,46.2899,46.2672,46.2747,24800.0
2013-04-03 12:45:00,61.28,61.34,61.27,61.31,23300.0,46.2747,46.3201,46.2672,46.2974,23300.0
2013-04-03 12:50:00,61.31,61.36,61.29,61.36,18900.0,46.2974,46.3352,46.2823,46.3352,18900.0
2013-04-03 12:55:00,61.35,61.42,61.35,61.42,13300.0,46.3276,46.3805,46.3276,46.3805,13300.0
2013-04-03 13:00:00,61.42,61.47,61.4,61.47,13800.0,46.3805,46.4182,46.3654,46.4182,13800.0
2013-04-03 13:05:00,61.48,61.48,61.45,61.47,13900.0,46.4258,46.4258,46.4031,46.4182,13900.0
2013-04-03 13:10:00,61.47,61.5,61.46,61.47,29300.0,46.4182,46.4409,46.4107,46.4182,29300.0
2013-04-03 13:15:00,61.47,61.48,61.4,61.43,29900.0,46.4182,46.4258,46.3654,46.388,29900.0
2013-04-03 13:20:00,61.44,61.44,61.29,61.34,27300.0,46.3956,46.3956,46.2823,46.3201,27300.0
2013-04-03 13:25:00,61.35,61.37,61.33,61.35,18500.0,46.3276,46.3427,46.3125,46.3276,18500.0
2013-04-03 13:30:00,61.35,61.36,61.26,61.33,43600.0,46.3276,46.3352,46.2596,46.3125,43600.0
2013-04-03 13:35:00,61.33,61.33,61.19,61.21,25000.0,46.3125,46.3125,46.2068,46.2219,25000.0
2013-04-03 13:40:00,61.21,61.25,61.18,61.22,39700.0,46.2219,46.2521,46.1992,46.2294,39700.0
2013-04-03 13:45:00,61.22,61.26,61.2,61.2,26100.0,46.2294,46.2596,46.2143,46.2143,26100.0
2013-04-03 13:50:00,61.21,61.27,61.2,61.25,45500.0,46.2219,46.2672,46.2143,46.2521,45500.0
2013-04-03 13:55:00,61.25,61.29,61.21,61.21,29300.0,46.2521,46.2823,46.2219,46.2219,29300.0
2013-04-03 14:00:00,61.21,61.28,61.16,61.19,24800.0,46.2219,46.2747,46.1841,46.2068,24800.0
2013-04-03 14:05:00,61.19,61.27,61.17,61.25,63600.0,46.2068,46.2672,46.1917,46.2521,63600.0
2013-04-03 14:10:00,61.25,61.3,61.24,61.25,24700.0,46.2521,46.2899,46.2445,46.2521,24700.0
2013-04-03 14:15:00,61.26,61.3,61.25,61.28,16500.0,46.2596,46.2899,46.2521,46.2747,16500.0
2013-04-03 14:20:00,61.28,61.29,61.24,61.26,20700.0,46.2747,46.2823,46.2445,46.2596,20700.0
2013-04-03 14:25:00,61.26,61.29,61.23,61.28,20400.0,46.2596,46.2823,46.237,46.2747,20400.0
2013-04-03 14:30:00,61.28,61.33,61.25,61.32,21200.0,46.2747,46.3125,46.2521,46.305,21200.0
2013-04-03 14:35:00,61.31,61.32,61.24,61.27,24400.0,46.2974,46.305,46.2445,46.2672,24400.0
2013-04-03 14:40:00,61.27,61.35,61.27,61.31,19500.0,46.2672,46.3276,46.2672,46.2974,19500.0
2013-04-03 14:45:00,61.3,61.4,61.29,61.39,25800.0,46.2899,46.3654,46.2823,46.3578,25800.0
2013-04-03 14:50:00,61.39,61.47,61.34,61.39,31800.0,46.3578,46.4182,46.3201,46.3578,31800.0
2013-04-03 14:55:00,61.4,61.41,61.33,61.4,62600.0,46.3654,46.3729,46.3125,46.3654,62600.0
2013-04-03 15:00:00,61.39,61.4,61.32,61.32,34300.0,46.3578,46.3654,46.305,46.305,34300.0
2013-04-03 15:05:00,61.32,61.32,61.25,61.25,24400.0,46.305,46.305,46.2521,46.2521,24400.0
2013-04-03 15:10:00,61.25,61.3,61.21,61.26,29300.0,46.2521,46.2899,46.2219,46.2596,29300.0
2013-04-03 15:15:00,61.26,61.27,61.2,61.24,29400.0,46.2596,46.2672,46.2143,46.2445,29400.0
2013-04-03 15:20:00,61.24,61.25,61.16,61.17,39200.0,46.2445,46.2521,46.1841,46.1917,39200.0
2013-04-03 15:25:00,61.17,61.19,61.12,61.15,32300.0,46.1917,46.2068,46.1539,46.1766,32300.0
2013-04-03 15:30:00,61.15,61.15,61.03,61.04,38600.0,46.1766,46.1766,46.086,46.0935,38600.0
2013-04-03 15:35:00,61.04,61.04,60.99,61.02,39300.0,46.0935,46.0935,46.0558,46.0784,39300.0
2013-04-03 15:40:00,61.01,61.18,60.99,61.13,56700.0,46.0709,46.1992,46.0558,46.1615,56700.0
2013-04-03 15:45:00,61.14,61.25,61.12,61.18,68100.0,46.169,46.2521,46.1539,46.1992,68100.0
2013-04-03 15:50:00,61.18,61.25,61.13,61.17,71600.0,46.1992,46.2521,46.1615,46.1917,71600.0
2013-04-03 15:55:00,61.17,61.25,61.1,61.11,115900.0,46.1917,46.2521,46.1388,46.1464,115900.0
2013-04-04 09:30:00,61.26,61.52,61.09,61.52,37500.0,46.2596,46.456,46.1313,46.456,37500.0
2013-04-04 09:35:00,61.53,61.53,61.41,61.5,24700.0,46.4635,46.4635,46.3729,46.4409,24700.0
2013-04-04 09:40:00,61.51,61.71,61.47,61.67,43800.0,46.4484,46.5995,46.4182,46.5693,43800.0
2013-04-04 09:45:00,61.68,61.75,61.67,61.71,25000.0,46.5768,46.6297,46.5693,46.5995,25000.0
2013-04-04 09:50:00,61.71,61.81,61.71,61.8,54900.0,46.5995,46.675,46.5995,46.6674,54900.0
2013-04-04 09:55:00,61.8,61.94,61.78,61.92,44600.0,46.6674,46.7731,46.6523,46.758,44600.0
2013-04-04 10:00:00,61.92,62.08,61.92,62.03,55300.0,46.758,46.8789,46.758,46.8411,55300.0
2013-04-04 10:05:00,62.03,62.04,61.9,61.9,29100.0,46.8411,46.8487,46.7429,46.7429,29100.0
2013-04-04 10:10:00,61.86,61.96,61.75,61.94,21800.0,46.7127,46.7882,46.6297,46.7731,21800.0
2013-04-04 10:15:00,61.94,61.94,61.86,61.89,70600.0,46.7731,46.7731,46.7127,46.7354,70600.0
2013-04-04 10:20:00,61.9,61.91,61.86,61.88,29700.0,46.7429,46.7505,46.7127,46.7278,29700.0
2013-04-04 10:25:00,61.89,61.9,61.56,61.61,73900.0,46.7354,46.7429,46.4862,46.5239,73900.0
2013-04-04 10:30:00,61.6,61.64,61.53,61.57,112800.0,46.5164,46.5466,46.4635,46.4937,112800.0
2013-04-04 10:35:00,61.57,61.62,61.54,61.6,16800.0,46.4937,46.5315,46.4711,46.5164,16800.0
2013-04-04 10:40:00,61.6,61.74,61.6,61.71,12800.0,46.5164,46.6221,46.5164,46.5995,12800.0
2013-04-04 10:45:00,61.72,61.72,61.64,61.69,18100.0,46.607,46.607,46.5466,46.5844,18100.0
2013-04-04 10:50:00,61.7,61.76,61.68,61.72,15400.0,46.5919,46.6372,46.5768,46.607,15400.0
2013-04-04 10:55:00,61.73,61.76,61.69,61.75,27500.0,46.6146,46.6372,46.5844,46.6297,27500.0
2013-04-04 11:00:00,61.74,61.78,61.73,61.76,31700.0,46.6221,46.6523,46.6146,46.6372,31700.0
2013-04-04 11:05:00,61.76,61.79,61.72,61.76,17500.0,46.6372,46.6599,46.607,46.6372,17500.0
2013-04-04 11:10:00,61.76,61.8,61.75,61.75,17000.0,46.6372,46.6674,46.6297,46.6297,17000.0
2013-04-04 11:15:00,61.76,61.8,61.76,61.78,11500.0,46.6372,46.6674,46.6372,46.6523,11500.0
2013-04-04 11:20:00,61.79,61.8,61.76,61.8,16000.0,46.6599,46.6674,46.6372,46.6674,16000.0
2013-04-04 11:25:00,61.8,61.8,61.79,61.79,20600.0,46.6674,46.6674,46.6599,46.6599,20600.0
2013-04-04 11:30:00,61.79,61.81,61.71,61.76,32600.0,46.6599,46.675,46.5995,46.6372,32600.0
2013-04-04 11:35:00,61.75,61.76,61.71,61.74,31600.0,46.6297,46.6372,46.5995,46.6221,31600.0
2013-04-04 11:40:00,61.75,61.79,61.74,61.75,28900.0,46.6297,46.6599,46.6221,46.6297,28900.0
2013-04-04 11:45:00,61.75,61.79,61.72,61.79,38200.0,46.6297,46.6599,46.607,46.6599,38200.0
2013-04-04 11:50:00,61.78,61.78,61.73,61.75,19500.0,46.6523,46.6523,46.6146,46.6297,19500.0
2013-04-04 11:55:00,61.75,61.78,61.74,61.75,31900.0,46.6297,46.6523,46.6221,46.6297,31900.0
2013-04-04 12:00:00,61.76,61.76,61.63,61.69,19200.0,46.6372,46.6372,46.539,46.5844,19200.0
2013-04-04 12:05:00,61.64,61.66,61.56,61.59,103100.0,46.5466,46.5617,46.4862,46.5088,103100.0
2013-04-04 12:10:00,61.58,61.58,61.48,61.55,16700.0,46.5013,46.5013,46.4258,46.4786,16700.0
2013-04-04 12:15:00,61.54,61.59,61.54,61.57,7800.0,46.4711,46.5088,46.4711,46.4937,7800.0
2013-04-04 12:20:00,61.57,61.59,61.49,61.52,14000.0,46.4937,46.5088,46.4333,46.456,14000.0
2013-04-04 12:25:00,61.53,61.54,61.48,61.52,8500.0,46.4635,46.4711,46.4258,46.456,8500.0
2013-04-04 12:30:00,61.51,61.55,61.5,61.55,10300.0,46.4484,46.4786,46.4409,46.4786,10300.0
2013-04-04 12:35:00,61.54,61.59,61.52,61.52,12200.0,46.4711,46.5088,46.456,46.456,12200.0
2013-04-04 12:40:00,61.52,61.53,61.48,61.51,5000.0,46.456,46.4635,46.4258,46.4484,5000.0
2013-04-04 12:45:00,61.51,61.54,61.49,61.53,13100.0,46.4484,46.4711,46.4333,46.4635,13100.0
2013-04-04 12:50:00,61.54,61.55,61.43,61.46,9300.0,46.4711,46.4786,46.388,46.4107,9300.0
2013-04-04 12:55:00,61.47,61.53,61.46,61.53,8300.0,46.4182,46.4635,46.4107,46.4635,8300.0
2013-04-04 13:00:00,61.52,61.52,61.46,61.51,8900.0,46.456,46.456,46.4107,46.4484,8900.0
2013-04-04 13:05:00,61.51,61.51,61.44,61.44,7800.0,46.4484,46.4484,46.3956,46.3956,7800.0
2013-04-04 13:10:00,61.45,61.45,61.36,61.38,11400.0,46.4031,46.4031,46.3352,46.3503,11400.0
2013-04-04 13:15:00,61.38,61.42,61.33,61.42,9000.0,46.3503,46.3805,46.3125,46.3805,9000.0
2013-04-04 13:20:00,61.44,61.46,61.43,61.45,5700.0,46.3956,46.4107,46.388,46.4031,5700.0
2013-04-04 13:25:00,61.45,61.5,61.45,61.46,11700.0,46.4031,46.4409,46.4031,46.4107,11700.0
2013-04-04 13:30:00,61.47,61.5,61.43,61.48,17500.0,46.4182,46.4409,46.388,46.4258,17500.0
2013-04-04 13:35:00,61.49,61.59,61.49,61.57,42600.0,46.4333,46.5088,46.4333,46.4937,42600.0
2013-04-04 13:40:00,61.57,61.68,61.57,61.67,14300.0,46.4937,46.5768,46.4937,46.5693,14300.0
2013-04-04 13:45:00,61.68,61.72,61.62,61.66,26200.0,46.5768,46.607,46.5315,46.5617,26200.0
2013-04-04 13:50:00,61.67,61.7,61.62,61.62,14000.0,46.5693,46.5919,46.5315,46.5315,14000.0
2013-04-04 13:55:00,61.63,61.67,61.62,61.66,10900.0,46.539,46.5693,46.5315,46.5617,10900.0
2013-04-04 14:00:00,61.66,61.67,61.6,61.6,21200.0,46.5617,46.5693,46.5164,46.5164,21200.0
2013-04-04 14:05:00,61.6,61.65,61.57,61.62,10500.0,46.5164,46.5541,46.4937,46.5315,10500.0
2013-04-04 14:10:00,61.62,61.63,61.56,61.59,18400.0,46.5315,46.539,46.4862,46.5088,18400.0
2013-04-04 14:15:00,61.58,61.69,61.56,61.67,33800.0,46.5013,46.5844,46.4862,46.5693,33800.0
2013-04-04 14:20:00,61.67,61.72,61.64,61.72,20000.0,46.5693,46.607,46.5466,46.607,20000.0
2013-04-04 14:25:00,61.72,61.72,61.66,61.71,21000.0,46.607,46.607,46.5617,46.5995,21000.0
2013-04-04 14:30:00,61.71,61.73,61.71,61.73,15000.0,46.5995,46.6146,46.5995,46.6146,15000.0
2013-04-04 14:35:00,61.73,61.73,61.72,61.72,9100.0,46.6146,46.6146,46.607,46.607,9100.0
2013-04-04 14:40:00,61.72,61.73,61.7,61.72,22300.0,46.607,46.6146,46.5919,46.607,22300.0
2013-04-04 14:45:00,61.72,61.72,61.7,61.7,12000.0,46.607,46.607,46.5919,46.5919,12000.0
2013-04-04 14:50:00,61.7,61.71,61.63,61.63,15900.0,46.5919,46.5995,46.539,46.539,15900.0
2013-04-04 14:55:00,61.63,61.67,61.62,61.65,29200.0,46.539,46.5693,46.5315,46.5541,29200.0
2013-04-04 15:00:00,61.65,61.69,61.64,61.69,35200.0,46.5541,46.5844,46.5466,46.5844,35200.0
2013-04-04 15:05:00,61.69,61.71,61.64,61.66,23200.0,46.5844,46.5995,46.5466,46.5617,23200.0
2013-04-04 15:10:00,61.66,61.75,61.62,61.69,26000.0,46.5617,46.6297,46.5315,46.5844,26000.0
2013-04-04 15:15:00,61.67,61.68,61.58,61.61,18500.0,46.5693,46.5768,46.5013,46.5239,18500.0
2013-04-04 15:20:00,61.61,61.66,61.6,61.65,20100.0,46.5239,46.5617,46.5164,46.5541,20100.0
2013-04-04 15:25:00,61.65,61.65,61.6,61.62,22700.0,46.5541,46.5541,46.5164,46.5315,22700.0
2013-04-04 15:30:00,61.62,61.66,61.6,61.6,21100.0,46.5315,46.5617,46.5164,46.5164,21100.0
2013-04-04 15:35:00,61.61,61.65,61.57,61.6,35400.0,46.5239,46.5541,46.4937,46.5164,35400.0
2013-04-04 15:40:00,61.61,61.67,61.59,61.67,51100.0,46.5239,46.5693,46.5088,46.5693,51100.0
2013-04-04 15:45:00,61.67,61.73,61.64,61.64,61000.0,46.5693,46.6146,46.5466,46.5466,61000.0
2013-04-04 15:50:00,61.64,61.67,61.64,61.66,70800.0,46.5466,46.5693,46.5466,46.5617,70800.0
2013-04-04 15:55:00,61.65,61.76,61.63,61.72,154600.0,46.5541,46.6372,46.539,46.607,154600.0
2013-04-05 09:30:00,60.86,61.23,60.83,61.13,44400.0,45.9576,46.237,45.9349,46.1615,44400.0
2013-04-05 09:35:00,61.1,61.28,60.91,61.28,27700.0,46.1388,46.2747,45.9953,46.2747,27700.0
2013-04-05 09:40:00,61.29,61.43,61.22,61.37,39600.0,46.2823,46.388,46.2294,46.3427,39600.0
2013-04-05 09:45:00,61.37,61.55,61.37,61.55,15900.0,46.3427,46.4786,46.3427,46.4786,15900.0
2013-04-05 09:50:00,61.54,61.55,61.28,61.28,25400.0,46.4711,46.4786,46.2747,46.2747,25400.0
2013-04-05 09:55:00,61.28,61.34,61.09,61.15,24200.0,46.2747,46.3201,46.1313,46.1766,24200.0
2013-04-05 10:00:00,61.17,61.17,61.0,61.07,63800.0,46.1917,46.1917,46.0633,46.1162,63800.0
2013-04-05 10:05:00,61.07,61.26,61.05,61.25,28500.0,46.1162,46.2596,46.1011,46.2521,28500.0
2013-04-05 10:10:00,61.24,61.28,61.14,61.18,37100.0,46.2445,46.2747,46.169,46.1992,37100.0
2013-04-05 10:15:00,61.19,61.23,61.11,61.19,30700.0,46.2068,46.237,46.1464,46.2068,30700.0
2013-04-05 10:20:00,61.19,61.29,61.19,61.24,20700.0,46.2068,46.2823,46.2068,46.2445,20700.0
2013-04-05 10:25:00,61.24,61.35,61.2,61.32,21200.0,46.2445,46.3276,46.2143,46.305,21200.0
2013-04-05 10:30:00,61.31,61.46,61.31,61.35,22800.0,46.2974,46.4107,46.2974,46.3276,22800.0
2013-04-05 10:35:00,61.33,61.44,61.33,61.44,18800.0,46.3125,46.3956,46.3125,46.3956,18800.0
2013-04-05 10:40:00,61.45,61.46,61.37,61.42,27300.0,46.4031,46.4107,46.3427,46.3805,27300.0
2013-04-05 10:45:00,61.42,61.46,61.38,61.39,24100.0,46.3805,46.4107,46.3503,46.3578,24100.0
2013-04-05 10:50:00,61.4,61.47,61.37,61.43,23900.0,46.3654,46.4182,46.3427,46.388,23900.0
2013-04-05 10:55:00,61.44,61.53,61.4,61.41,28500.0,46.3956,46.4635,46.3654,46.3729,28500.0
2013-04-05 11:00:00,61.41,61.47,61.4,61.44,23400.0,46.3729,46.4182,46.3654,46.3956,23400.0
2013-04-05 11:05:00,61.43,61.44,61.33,61.33,14100.0,46.388,46.3956,46.3125,46.3125,14100.0
2013-04-05 11:10:00,61.33,61.4,61.32,61.37,20200.0,46.3125,46.3654,46.305,46.3427,20200.0
2013-04-05 11:15:00,61.36,61.37,61.28,61.3,15800.0,46.3352,46.3427,46.2747,46.2899,15800.0
2013-04-05 11:20:00,61.3,61.32,61.27,61.31,13000.0,46.2899,46.305,46.2672,46.2974,13000.0
2013-04-05 11:25:00,61.31,61.32,61.26,61.27,29000.0,46.2974,46.305,46.2596,46.2672,29000.0
2013-04-05 11:30:00,61.27,61.29,61.22,61.23,27700.0,46.2672,46.2823,46.2294,46.237,27700.0
2013-04-05 11:35:00,61.26,61.27,61.18,61.18,9900.0,46.2596,46.2672,46.1992,46.1992,9900.0
2013-04-05 11:40:00,61.19,61.23,61.17,61.18,13900.0,46.2068,46.237,46.1917,46.1992,13900.0
2013-04-05 11:45:00,61.17,61.2,61.16,61.18,9700.0,46.1917,46.2143,46.1841,46.1992,9700.0
2013-04-05 11:50:00,61.19,61.19,61.1,61.11,10300.0,46.2068,46.2068,46.1388,46.1464,10300.0
2013-04-05 11:55:00,61.1,61.12,61.06,61.11,22000.0,46.1388,46.1539,46.1086,46.1464,22000.0
2013-04-05 12:00:00,61.1,61.14,61.09,61.12,15200.0,46.1388,46.169,46.1313,46.1539,15200.0
2013-04-05 12:05:00,61.12,61.3,61.11,61.24,57300.0,46.1539,46.2899,46.1464,46.2445,57300.0
2013-04-05 12:10:00,61.24,61.26,61.23,61.24,12500.0,46.2445,46.2596,46.237,46.2445,12500.0
2013-04-05 12:15:00,61.23,61.28,61.22,61.27,13500.0,46.237,46.2747,46.2294,46.2672,13500.0
2013-04-05 12:20:00,61.26,61.27,61.23,61.23,18700.0,46.2596,46.2672,46.237,46.237,18700.0
2013-04-05 12:25:00,61.24,61.26,61.23,61.26,11200.0,46.2445,46.2596,46.237,46.2596,11200.0
2013-04-05 12:30:00,61.25,61.38,61.25,61.38,14900.0,46.2521,46.3503,46.2521,46.3503,14900.0
2013-04-05 12:35:00,61.37,61.38,61.33,61.35,11900.0,46.3427,46.3503,46.3125,46.3276,11900.0
2013-04-05 12:40:00,61.34,61.35,61.3,61.3,13600.0,46.3201,46.3276,46.2899,46.2899,13600.0
2013-04-05 12:45:00,61.29,61.35,61.29,61.31,17700.0,46.2823,46.3276,46.2823,46.2974,17700.0
2013-04-05 12:50:00,61.32,61.33,61.27,61.33,15600.0,46.305,46.3125,46.2672,46.3125,15600.0
2013-04-05 12:55:00,61.32,61.33,61.17,61.21,22100.0,46.305,46.3125,46.1917,46.2219,22100.0
2013-04-05 13:00:00,61.2,61.29,61.2,61.29,15600.0,46.2143,46.2823,46.2143,46.2823,15600.0
2013-04-05 13:05:00,61.28,61.33,61.27,61.32,13000.0,46.2747,46.3125,46.2672,46.305,13000.0
2013-04-05 13:10:00,61.33,61.36,61.31,61.34,12600.0,46.3125,46.3352,46.2974,46.3201,12600.0
2013-04-05 13:15:00,61.35,61.39,61.34,61.34,20900.0,46.3276,46.3578,46.3201,46.3201,20900.0
2013-04-05 13:20:00,61.33,61.37,61.33,61.35,19800.0,46.3125,46.3427,46.3125,46.3276,19800.0
2013-04-05 13:25:00,61.36,61.4,61.36,61.39,17800.0,46.3352,46.3654,46.3352,46.3578,17800.0
2013-04-05 13:30:00,61.38,61.42,61.37,61.37,10800.0,46.3503,46.3805,46.3427,46.3427,10800.0
2013-04-05 13:35:00,61.37,61.38,61.32,61.36,13800.0,46.3427,46.3503,46.305,46.3352,13800.0
2013-04-05 13:40:00,61.37,61.39,61.31,61.34,17000.0,46.3427,46.3578,46.2974,46.3201,17000.0
2013-04-05 13:45:00,61.35,61.4,61.35,61.37,18700.0,46.3276,46.3654,46.3276,46.3427,18700.0
2013-04-05 13:50:00,61.36,61.39,61.35,61.39,12000.0,46.3352,46.3578,46.3276,46.3578,12000.0
2013-04-05 13:55:00,61.39,61.39,61.27,61.28,16800.0,46.3578,46.3578,46.2672,46.2747,16800.0
2013-04-05 14:00:00,61.28,61.3,61.25,61.26,14500.0,46.2747,46.2899,46.2521,46.2596,14500.0
2013-04-05 14:05:00,61.25,61.27,61.22,61.23,18400.0,46.2521,46.2672,46.2294,46.237,18400.0
2013-04-05 14:10:00,61.23,61.23,61.18,61.19,10900.0,46.237,46.237,46.1992,46.2068,10900.0
2013-04-05 14:15:00,61.18,61.19,61.13,61.14,21100.0,46.1992,46.2068,46.1615,46.169,21100.0
2013-04-05 14:20:00,61.15,61.21,61.15,61.19,24400.0,46.1766,46.2219,46.1766,46.2068,24400.0
2013-04-05 14:25:00,61.2,61.3,61.19,61.3,72200.0,46.2143,46.2899,46.2068,46.2899,72200.0
2013-04-05 14:30:00,61.3,61.42,61.3,61.41,31900.0,46.2899,46.3805,46.2899,46.3729,31900.0
2013-04-05 14:35:00,61.41,61.5,61.41,61.45,68400.0,46.3729,46.4409,46.3729,46.4031,68400.0
2013-04-05 14:40:00,61.45,61.52,61.45,61.5,41600.0,46.4031,46.456,46.4031,46.4409,41600.0
2013-04-05 14:45:00,61.51,61.51,61.39,61.44,20700.0,46.4484,46.4484,46.3578,46.3956,20700.0
2013-04-05 14:50:00,61.44,61.44,61.38,61.4,17300.0,46.3956,46.3956,46.3503,46.3654,17300.0
2013-04-05 14:55:00,61.41,61.44,61.38,61.44,22000.0,46.3729,46.3956,46.3503,46.3956,22000.0
2013-04-05 15:00:00,61.44,61.44,61.36,61.42,31800.0,46.3956,46.3956,46.3352,46.3805,31800.0
2013-04-05 15:05:00,61.42,61.5,61.42,61.45,22600.0,46.3805,46.4409,46.3805,46.4031,22600.0
2013-04-05 15:10:00,61.45,61.53,61.45,61.51,28900.0,46.4031,46.4635,46.4031,46.4484,28900.0
2013-04-05 15:15:00,61.52,61.62,61.5,61.52,39900.0,46.456,46.5315,46.4409,46.456,39900.0
2013-04-05 15:20:00,61.5,61.57,61.45,61.57,29200.0,46.4409,46.4937,46.4031,46.4937,29200.0
2013-04-05 15:25:00,61.57,61.57,61.53,61.53,29200.0,46.4937,46.4937,46.4635,46.4635,29200.0
2013-04-05 15:30:00,61.53,61.54,61.47,61.53,43600.0,46.4635,46.4711,46.4182,46.4635,43600.0
2013-04-05 15:35:00,61.54,61.65,61.54,61.62,35400.0,46.4711,46.5541,46.4711,46.5315,35400.0
2013-04-05 15:40:00,61.62,61.7,61.38,61.69,70800.0,46.5315,46.5919,46.3503,46.5844,70800.0
2013-04-05 15:45:00,61.69,61.76,61.67,61.76,50400.0,46.5844,46.6372,46.5693,46.6372,50400.0
2013-04-05 15:50:00,61.76,61.76,61.67,61.72,58400.0,46.6372,46.6372,46.5693,46.607,58400.0
2013-04-05 15:55:00,61.71,61.73,61.56,61.58,183300.0,46.5995,46.6146,46.4862,46.5013,183300.0
2013-04-08 09:30:00,61.42,61.63,61.27,61.51,67200.0,46.3805,46.539,46.2672,46.4484,67200.0
2013-04-08 09:35:00,61.55,61.78,61.52,61.67,18500.0,46.4786,46.6523,46.456,46.5693,18500.0
2013-04-08 09:40:00,61.69,61.75,61.58,61.59,23500.0,46.5844,46.6297,46.5013,46.5088,23500.0
2013-04-08 09:45:00,61.58,61.6,61.47,61.47,13800.0,46.5013,46.5164,46.4182,46.4182,13800.0
2013-04-08 09:50:00,61.47,61.47,61.3,61.32,22500.0,46.4182,46.4182,46.2899,46.305,22500.0
2013-04-08 09:55:00,61.33,61.44,61.32,61.4,75600.0,46.3125,46.3956,46.305,46.3654,75600.0
2013-04-08 10:00:00,61.4,61.42,61.25,61.38,61900.0,46.3654,46.3805,46.2521,46.3503,61900.0
2013-04-08 10:05:00,61.37,61.51,61.32,61.51,20200.0,46.3427,46.4484,46.305,46.4484,20200.0
2013-04-08 10:10:00,61.52,61.62,61.5,61.59,23300.0,46.456,46.5315,46.4409,46.5088,23300.0
2013-04-08 10:15:00,61.59,61.63,61.42,61.46,19500.0,46.5088,46.539,46.3805,46.4107,19500.0
2013-04-08 10:20:00,61.46,61.56,61.44,61.44,19400.0,46.4107,46.4862,46.3956,46.3956,19400.0
2013-04-08 10:25:00,61.44,61.48,61.41,61.48,53600.0,46.3956,46.4258,46.3729,46.4258,53600.0
2013-04-08 10:30:00,61.5,61.57,61.47,61.54,25600.0,46.4409,46.4937,46.4182,46.4711,25600.0
2013-04-08 10:35:00,61.55,61.57,61.52,61.53,16600.0,46.4786,46.4937,46.456,46.4635,16600.0
2013-04-08 10:40:00,61.54,61.55,61.48,61.55,11800.0,46.4711,46.4786,46.4258,46.4786,11800.0
2013-04-08 10:45:00,61.55,61.78,61.55,61.75,33500.0,46.4786,46.6523,46.4786,46.6297,33500.0
2013-04-08 10:50:00,61.74,61.84,61.71,61.83,48300.0,46.6221,46.6976,46.5995,46.6901,48300.0
2013-04-08 10:55:00,61.81,61.84,61.76,61.8,22700.0,46.675,46.6976,46.6372,46.6674,22700.0
2013-04-08 11:00:00,61.8,61.8,61.68,61.7,16600.0,46.6674,46.6674,46.5768,46.5919,16600.0
2013-04-08 11:05:00,61.7,61.73,61.64,61.71,20100.0,46.5919,46.6146,46.5466,46.5995,20100.0
2013-04-08 11:10:00,61.7,61.77,61.68,61.75,15900.0,46.5919,46.6448,46.5768,46.6297,15900.0
2013-04-08 11:15:00,61.75,61.82,61.74,61.8,24300.0,46.6297,46.6825,46.6221,46.6674,24300.0
2013-04-08 11:20:00,61.8,61.84,61.8,61.82,8100.0,46.6674,46.6976,46.6674,46.6825,8100.0
2013-04-08 11:25:00,61.81,61.82,61.76,61.82,20300.0,46.675,46.6825,46.6372,46.6825,20300.0
2013-04-08 11:30:00,61.81,61.82,61.75,61.75,15900.0,46.675,46.6825,46.6297,46.6297,15900.0
2013-04-08 11:35:00,61.76,61.8,61.61,61.63,46500.0,46.6372,46.6674,46.5239,46.539,46500.0
2013-04-08 11:40:00,61.63,61.63,61.54,61.55,16900.0,46.539,46.539,46.4711,46.4786,16900.0
2013-04-08 11:45:00,61.55,61.62,61.55,61.57,11700.0,46.4786,46.5315,46.4786,46.4937,11700.0
2013-04-08 11:50:00,61.57,61.58,61.48,61.48,19000.0,46.4937,46.5013,46.4258,46.4258,19000.0
2013-04-08 11:55:00,61.49,61.58,61.49,61.52,16300.0,46.4333,46.5013,46.4333,46.456,16300.0
2013-04-08 12:00:00,61.51,61.57,61.5,61.52,15400.0,46.4484,46.4937,46.4409,46.456,15400.0
2013-04-08 12:05:00,61.52,61.53,61.47,61.47,12400.0,46.456,46.4635,46.4182,46.4182,12400.0
2013-04-08 12:10:00,61.47,61.52,61.47,61.52,18100.0,46.4182,46.456,46.4182,46.456,18100.0
2013-04-08 12:15:00,61.52,61.52,61.48,61.49,9200.0,46.456,46.456,46.4258,46.4333,9200.0
2013-04-08 12:20:00,61.48,61.5,61.47,61.5,15300.0,46.4258,46.4409,46.4182,46.4409,15300.0
2013-04-08 12:25:00,61.5,61.52,61.45,61.45,22100.0,46.4409,46.456,46.4031,46.4031,22100.0
2013-04-08 12:30:00,61.46,61.53,61.45,61.53,27500.0,46.4107,46.4635,46.4031,46.4635,27500.0
2013-04-08 12:35:00,61.52,61.55,61.51,61.54,10900.0,46.456,46.4786,46.4484,46.4711,10900.0
2013-04-08 12:40:00,61.53,61.58,61.53,61.57,23900.0,46.4635,46.5013,46.4635,46.4937,23900.0
2013-04-08 12:45:00,61.58,61.59,61.52,61.55,24500.0,46.5013,46.5088,46.456,46.4786,24500.0
2013-04-08 12:50:00,61.55,61.55,61.51,61.54,22700.0,46.4786,46.4786,46.4484,46.4711,22700.0
2013-04-08 12:55:00,61.54,61.56,61.54,61.55,9200.0,46.4711,46.4862,46.4711,46.4786,9200.0
2013-04-08 13:00:00,61.55,61.57,61.53,61.55,16300.0,46.4786,46.4937,46.4635,46.4786,16300.0
2013-04-08 13:05:00,61.56,61.56,61.47,61.48,9800.0,46.4862,46.4862,46.4182,46.4258,9800.0
2013-04-08 13:10:00,61.47,61.58,61.46,61.54,26200.0,46.4182,46.5013,46.4107,46.4711,26200.0
2013-04-08 13:15:00,61.53,61.58,61.53,61.55,12800.0,46.4635,46.5013,46.4635,46.4786,12800.0
2013-04-08 13:20:00,61.55,61.56,61.5,61.54,17300.0,46.4786,46.4862,46.4409,46.4711,17300.0
2013-04-08 13:25:00,61.53,61.54,61.51,61.53,13600.0,46.4635,46.4711,46.4484,46.4635,13600.0
2013-04-08 13:30:00,61.54,61.57,61.52,61.52,15300.0,46.4711,46.4937,46.456,46.456,15300.0
2013-04-08 13:35:00,61.52,61.54,61.5,61.5,13200.0,46.456,46.4711,46.4409,46.4409,13200.0
2013-04-08 13:40:00,61.5,61.56,61.49,61.54,33900.0,46.4409,46.4862,46.4333,46.4711,33900.0
2013-04-08 13:45:00,61.53,61.62,61.53,61.6,24400.0,46.4635,46.5315,46.4635,46.5164,24400.0
2013-04-08 13:50:00,61.59,61.6,61.55,61.59,15300.0,46.5088,46.5164,46.4786,46.5088,15300.0
2013-04-08 13:55:00,61.6,61.64,61.57,61.61,17000.0,46.5164,46.5466,46.4937,46.5239,17000.0
2013-04-08 14:00:00,61.6,61.69,61.59,61.68,16700.0,46.5164,46.5844,46.5088,46.5768,16700.0
2013-04-08 14:05:00,61.68,61.68,61.61,61.61,14700.0,46.5768,46.5768,46.5239,46.5239,14700.0
2013-04-08 14:10:00,61.61,61.72,61.61,61.7,27700.0,46.5239,46.607,46.5239,46.5919,27700.0
2013-04-08 14:15:00,61.7,61.79,61.68,61.78,19400.0,46.5919,46.6599,46.5768,46.6523,19400.0
2013-04-08 14:20:00,61.79,61.79,61.65,61.66,27500.0,46.6599,46.6599,46.5541,46.5617,27500.0
2013-04-08 14:25:00,61.67,61.69,61.65,61.68,19500.0,46.5693,46.5844,46.5541,46.5768,19500.0
2013-04-08 14:30:00,61.69,61.71,61.68,61.71,10800.0,46.5844,46.5995,46.5768,46.5995,10800.0
2013-04-08 14:35:00,61.7,61.7,61.64,61.64,22200.0,46.5919,46.5919,46.5466,46.5466,22200.0
2013-04-08 14:40:00,61.64,61.66,61.6,61.61,33100.0,46.5466,46.5617,46.5164,46.5239,33100.0
2013-04-08 14:45:00,61.61,61.63,61.56,61.59,29100.0,46.5239,46.539,46.4862,46.5088,29100.0
2013-04-08 14:50:00,61.59,61.65,61.58,61.64,23900.0,46.5088,46.5541,46.5013,46.5466,23900.0
2013-04-08 14:55:00,61.64,61.68,61.61,61.67,23800.0,46.5466,46.5768,46.5239,46.5693,23800.0
2013-04-08 15:00:00,61.66,61.68,61.64,61.66,35700.0,46.5617,46.5768,46.5466,46.5617,35700.0
2013-04-08 15:05:00,61.66,61.66,61.61,61.64,23400.0,46.5617,46.5617,46.5239,46.5466,23400.0
2013-04-08 15:10:00,61.63,61.77,61.62,61.77,41600.0,46.539,46.6448,46.5315,46.6448,41600.0
2013-04-08 15:15:00,61.77,61.79,61.71,61.73,21500.0,46.6448,46.6599,46.5995,46.6146,21500.0
2013-04-08 15:20:00,61.72,61.75,61.71,61.75,15400.0,46.607,46.6297,46.5995,46.6297,15400.0
2013-04-08 15:25:00,61.75,61.79,61.75,61.77,14400.0,46.6297,46.6599,46.6297,46.6448,14400.0
2013-04-08 15:30:00,61.77,61.83,61.72,61.8,37500.0,46.6448,46.6901,46.607,46.6674,37500.0
2013-04-08 15:35:00,61.81,61.84,61.78,61.84,20800.0,46.675,46.6976,46.6523,46.6976,20800.0
2013-04-08 15:40:00,61.83,61.85,61.83,61.83,24200.0,46.6901,46.7052,46.6901,46.6901,24200.0
2013-04-08 15:45:00,61.84,61.93,61.84,61.88,71100.0,46.6976,46.7656,46.6976,46.7278,71100.0
2013-04-08 15:50:00,61.88,61.91,61.85,61.89,54200.0,46.7278,46.7505,46.7052,46.7354,54200.0
2013-04-08 15:55:00,61.89,61.95,61.87,61.88,128000.0,46.7354,46.7807,46.7203,46.7278,128000.0
2013-04-09 09:30:00,62.06,62.19,61.97,62.12,38200.0,46.8638,46.9619,46.7958,46.9091,38200.0
2013-04-09 09:35:00,62.15,62.15,61.9,61.99,35600.0,46.9317,46.9317,46.7429,46.8109,35600.0
2013-04-09 09:40:00,62.01,62.04,61.8,61.8,49900.0,46.826,46.8487,46.6674,46.6674,49900.0
2013-04-09 09:45:00,61.81,61.98,61.75,61.81,27200.0,46.675,46.8033,46.6297,46.675,27200.0
2013-04-09 09:50:00,61.8,61.81,61.7,61.74,11200.0,46.6674,46.675,46.5919,46.6221,11200.0
2013-04-09 09:55:00,61.74,61.77,61.64,61.64,7500.0,46.6221,46.6448,46.5466,46.5466,7500.0
2013-04-09 10:00:00,61.64,61.81,61.62,61.74,11000.0,46.5466,46.675,46.5315,46.6221,11000.0
2013-04-09 10:05:00,61.74,61.8,61.73,61.75,7300.0,46.6221,46.6674,46.6146,46.6297,7300.0
2013-04-09 10:10:00,61.74,61.81,61.7,61.8,13100.0,46.6221,46.675,46.5919,46.6674,13100.0
2013-04-09 10:15:00,61.81,61.86,61.74,61.77,9500.0,46.675,46.7127,46.6221,46.6448,9500.0
2013-04-09 10:20:00,61.77,61.9,61.76,61.87,8500.0,46.6448,46.7429,46.6372,46.7203,8500.0
2013-04-09 10:25:00,61.87,61.99,61.86,61.96,17700.0,46.7203,46.8109,46.7127,46.7882,17700.0
2013-04-09 10:30:00,61.96,62.02,61.9,61.9,19400.0,46.7882,46.8335,46.7429,46.7429,19400.0
2013-04-09 10:35:00,61.91,61.98,61.85,61.85,9200.0,46.7505,46.8033,46.7052,46.7052,9200.0
2013-04-09 10:40:00,61.85,61.88,61.84,61.84,7100.0,46.7052,46.7278,46.6976,46.6976,7100.0
2013-04-09 10:45:00,61.85,61.87,61.76,61.84,12300.0,46.7052,46.7203,46.6372,46.6976,12300.0
2013-04-09 10:50:00,61.85,61.85,61.72,61.72,6800.0,46.7052,46.7052,46.607,46.607,6800.0
2013-04-09 10:55:00,61.72,61.8,61.69,61.79,16900.0,46.607,46.6674,46.5844,46.6599,16900.0
2013-04-09 11:00:00,61.8,61.8,61.73,61.75,10000.0,46.6674,46.6674,46.6146,46.6297,10000.0
2013-04-09 11:05:00,61.74,61.82,61.73,61.81,15600.0,46.6221,46.6825,46.6146,46.675,15600.0
2013-04-09 11:10:00,61.8,61.84,61.79,61.79,8500.0,46.6674,46.6976,46.6599,46.6599,8500.0
2013-04-09 11:15:00,61.79,61.83,61.73,61.73,8800.0,46.6599,46.6901,46.6146,46.6146,8800.0
2013-04-09 11:20:00,61.73,61.79,61.73,61.77,3500.0,46.6146,46.6599,46.6146,46.6448,3500.0
2013-04-09 11:25:00,61.78,61.79,61.73,61.74,7000.0,46.6523,46.6599,46.6146,46.6221,7000.0
2013-04-09 11:30:00,61.75,61.81,61.75,61.8,9500.0,46.6297,46.675,46.6297,46.6674,9500.0
2013-04-09 11:35:00,61.82,61.85,61.8,61.85,11000.0,46.6825,46.7052,46.6674,46.7052,11000.0
2013-04-09 11:40:00,61.85,61.96,61.85,61.93,10000.0,46.7052,46.7882,46.7052,46.7656,10000.0
2013-04-09 11:45:00,61.93,61.98,61.91,61.94,11700.0,46.7656,46.8033,46.7505,46.7731,11700.0
2013-04-09 11:50:00,61.94,62.01,61.94,62.01,14200.0,46.7731,46.826,46.7731,46.826,14200.0
2013-04-09 11:55:00,62.01,62.08,62.01,62.03,17500.0,46.826,46.8789,46.826,46.8411,17500.0
2013-04-09 12:00:00,62.04,62.06,61.99,62.0,12200.0,46.8487,46.8638,46.8109,46.8184,12200.0
2013-04-09 12:05:00,62.01,62.02,62.0,62.0,12900.0,46.826,46.8335,46.8184,46.8184,12900.0
2013-04-09 12:10:00,62.01,62.08,62.01,62.07,20300.0,46.826,46.8789,46.826,46.8713,20300.0
2013-04-09 12:15:00,62.07,62.09,62.05,62.07,9000.0,46.8713,46.8864,46.8562,46.8713,9000.0
2013-04-09 12:20:00,62.08,62.1,62.07,62.08,7100.0,46.8789,46.894,46.8713,46.8789,7100.0
2013-04-09 12:25:00,62.09,62.16,62.08,62.15,12000.0,46.8864,46.9393,46.8789,46.9317,12000.0
2013-04-09 12:30:00,62.14,62.21,62.14,62.18,19600.0,46.9242,46.977,46.9242,46.9544,19600.0
2013-04-09 12:35:00,62.18,62.2,62.17,62.18,10000.0,46.9544,46.9695,46.9468,46.9544,10000.0
2013-04-09 12:40:00,62.18,62.21,62.15,62.15,5500.0,46.9544,46.977,46.9317,46.9317,5500.0
2013-04-09 12:45:00,62.14,62.18,62.14,62.17,5100.0,46.9242,46.9544,46.9242,46.9468,5100.0
2013-04-09 12:50:00,62.17,62.21,62.15,62.16,8800.0,46.9468,46.977,46.9317,46.9393,8800.0
2013-04-09 12:55:00,62.15,62.18,62.15,62.17,9000.0,46.9317,46.9544,46.9317,46.9468,9000.0
2013-04-09 13:00:00,62.17,62.18,62.15,62.17,15900.0,46.9468,46.9544,46.9317,46.9468,15900.0
2013-04-09 13:05:00,62.17,62.17,62.09,62.12,13200.0,46.9468,46.9468,46.8864,46.9091,13200.0
2013-04-09 13:10:00,62.11,62.15,62.1,62.11,12700.0,46.9015,46.9317,46.894,46.9015,12700.0
2013-04-09 13:15:00,62.11,62.23,62.11,62.19,23200.0,46.9015,46.9921,46.9015,46.9619,23200.0
2013-04-09 13:20:00,62.21,62.23,62.19,62.21,9200.0,46.977,46.9921,46.9619,46.977,9200.0
2013-04-09 13:25:00,62.21,62.26,62.18,62.18,17300.0,46.977,47.0148,46.9544,46.9544,17300.0
2013-04-09 13:30:00,62.19,62.3,62.17,62.3,15000.0,46.9619,47.045,46.9468,47.045,15000.0
2013-04-09 13:35:00,62.3,62.32,62.28,62.32,20000.0,47.045,47.0601,47.0299,47.0601,20000.0
2013-04-09 13:40:00,62.32,62.4,62.32,62.33,16200.0,47.0601,47.1205,47.0601,47.0676,16200.0
2013-04-09 13:45:00,62.34,62.39,62.34,62.39,11300.0,47.0752,47.1129,47.0752,47.1129,11300.0
2013-04-09 13:50:00,62.39,62.39,62.34,62.36,16500.0,47.1129,47.1129,47.0752,47.0903,16500.0
2013-04-09 13:55:00,62.36,62.37,62.32,62.33,6900.0,47.0903,47.0978,47.0601,47.0676,6900.0
2013-04-09 14:00:00,62.33,62.35,62.28,62.29,23400.0,47.0676,47.0827,47.0299,47.0374,23400.0
2013-04-09 14:05:00,62.29,62.39,62.28,62.38,13800.0,47.0374,47.1129,47.0299,47.1054,13800.0
2013-04-09 14:10:00,62.37,62.37,62.32,62.33,8400.0,47.0978,47.0978,47.0601,47.0676,8400.0
2013-04-09 14:15:00,62.34,62.36,62.3,62.31,22900.0,47.0752,47.0903,47.045,47.0525,22900.0
2013-04-09 14:20:00,62.31,62.34,62.28,62.33,28700.0,47.0525,47.0752,47.0299,47.0676,28700.0
2013-04-09 14:25:00,62.32,62.39,62.32,62.37,19000.0,47.0601,47.1129,47.0601,47.0978,19000.0
2013-04-09 14:30:00,62.36,62.42,62.36,62.4,21900.0,47.0903,47.1356,47.0903,47.1205,21900.0
2013-04-09 14:35:00,62.39,62.42,62.37,62.37,7400.0,47.1129,47.1356,47.0978,47.0978,7400.0
2013-04-09 14:40:00,62.37,62.42,62.37,62.41,13900.0,47.0978,47.1356,47.0978,47.1281,13900.0
2013-04-09 14:45:00,62.41,62.43,62.38,62.41,9100.0,47.1281,47.1432,47.1054,47.1281,9100.0
2013-04-09 14:50:00,62.4,62.43,62.37,62.38,5100.0,47.1205,47.1432,47.0978,47.1054,5100.0
2013-04-09 14:55:00,62.39,62.41,62.37,62.4,5000.0,47.1129,47.1281,47.0978,47.1205,5000.0
2013-04-09 15:00:00,62.41,62.46,62.38,62.38,15000.0,47.1281,47.1658,47.1054,47.1054,15000.0
2013-04-09 15:05:00,62.38,62.41,62.31,62.33,19800.0,47.1054,47.1281,47.0525,47.0676,19800.0
2013-04-09 15:10:00,62.33,62.34,62.3,62.31,12700.0,47.0676,47.0752,47.045,47.0525,12700.0
2013-04-09 15:15:00,62.31,62.34,62.29,62.33,13900.0,47.0525,47.0752,47.0374,47.0676,13900.0
2013-04-09 15:20:00,62.33,62.34,62.29,62.32,20200.0,47.0676,47.0752,47.0374,47.0601,20200.0
2013-04-09 15:25:00,62.33,62.33,62.26,62.27,18100.0,47.0676,47.0676,47.0148,47.0223,18100.0
2013-04-09 15:30:00,62.28,62.31,62.23,62.23,14400.0,47.0299,47.0525,46.9921,46.9921,14400.0
2013-04-09 15:35:00,62.23,62.25,62.17,62.17,28400.0,46.9921,47.0072,46.9468,46.9468,28400.0
2013-04-09 15:40:00,62.18,62.24,62.18,62.19,17100.0,46.9544,46.9997,46.9544,46.9619,17100.0
2013-04-09 15:45:00,62.19,62.19,62.14,62.19,18700.0,46.9619,46.9619,46.9242,46.9619,18700.0
2013-04-09 15:50:00,62.18,62.19,62.11,62.17,25500.0,46.9544,46.9619,46.9015,46.9468,25500.0
2013-04-09 15:55:00,62.17,62.24,62.12,62.13,71900.0,46.9468,46.9997,46.9091,46.9166,71900.0
2013-04-10 09:30:00,62.15,62.31,62.0,62.0,83300.0,46.9317,47.0525,46.8184,46.8184,83300.0
2013-04-10 09:35:00,62.0,62.11,61.95,62.05,21900.0,46.8184,46.9015,46.7807,46.8562,21900.0
2013-04-10 09:40:00,62.06,62.06,61.92,61.96,31700.0,46.8638,46.8638,46.758,46.7882,31700.0
2013-04-10 09:45:00,61.97,62.06,61.9,61.98,19000.0,46.7958,46.8638,46.7429,46.8033,19000.0
2013-04-10 09:50:00,62.02,62.05,61.87,61.93,21700.0,46.8335,46.8562,46.7203,46.7656,21700.0
2013-04-10 09:55:00,61.92,62.03,61.92,62.03,11200.0,46.758,46.8411,46.758,46.8411,11200.0
2013-04-10 10:00:00,62.03,62.14,62.0,62.04,26300.0,46.8411,46.9242,46.8184,46.8487,26300.0
2013-04-10 10:05:00,62.04,62.05,61.97,62.04,28500.0,46.8487,46.8562,46.7958,46.8487,28500.0
2013-04-10 10:10:00,62.04,62.06,61.95,62.0,28500.0,46.8487,46.8638,46.7807,46.8184,28500.0
2013-04-10 10:15:00,62.01,62.08,61.96,61.99,18600.0,46.826,46.8789,46.7882,46.8109,18600.0
2013-04-10 10:20:00,62.0,62.09,61.99,62.04,15500.0,46.8184,46.8864,46.8109,46.8487,15500.0
2013-04-10 10:25:00,62.02,62.19,62.02,62.18,14400.0,46.8335,46.9619,46.8335,46.9544,14400.0
2013-04-10 10:30:00,62.18,62.26,62.17,62.22,12300.0,46.9544,47.0148,46.9468,46.9846,12300.0
2013-04-10 10:35:00,62.21,62.21,62.18,62.21,4400.0,46.977,46.977,46.9544,46.977,4400.0
2013-04-10 10:40:00,62.2,62.23,62.18,62.21,9400.0,46.9695,46.9921,46.9544,46.977,9400.0
2013-04-10 10:45:00,62.21,62.34,62.19,62.26,21900.0,46.977,47.0752,46.9619,47.0148,21900.0
2013-04-10 10:50:00,62.26,62.27,62.23,62.27,26100.0,47.0148,47.0223,46.9921,47.0223,26100.0
2013-04-10 10:55:00,62.27,62.49,62.26,62.49,27100.0,47.0223,47.1885,47.0148,47.1885,27100.0
2013-04-10 11:00:00,62.49,62.49,62.43,62.44,15000.0,47.1885,47.1885,47.1432,47.1507,15000.0
2013-04-10 11:05:00,62.45,62.56,62.43,62.54,24900.0,47.1583,47.2413,47.1432,47.2262,24900.0
2013-04-10 11:10:00,62.55,62.63,62.52,62.52,17300.0,47.2338,47.2942,47.2111,47.2111,17300.0
2013-04-10 11:15:00,62.53,62.58,62.52,62.54,9500.0,47.2187,47.2564,47.2111,47.2262,9500.0
2013-04-10 11:20:00,62.55,62.55,62.46,62.48,22400.0,47.2338,47.2338,47.1658,47.1809,22400.0
2013-04-10 11:25:00,62.48,62.53,62.47,62.53,12600.0,47.1809,47.2187,47.1734,47.2187,12600.0
2013-04-10 11:30:00,62.54,62.55,62.44,62.5,6900.0,47.2262,47.2338,47.1507,47.196,6900.0
2013-04-10 11:35:00,62.51,62.52,62.45,62.46,7100.0,47.2036,47.2111,47.1583,47.1658,7100.0
2013-04-10 11:40:00,62.46,62.47,62.38,62.43,19600.0,47.1658,47.1734,47.1054,47.1432,19600.0
2013-04-10 11:45:00,62.44,62.44,62.38,62.39,5900.0,47.1507,47.1507,47.1054,47.1129,5900.0
2013-04-10 11:50:00,62.41,62.42,62.39,62.41,10100.0,47.1281,47.1356,47.1129,47.1281,10100.0
2013-04-10 11:55:00,62.41,62.46,62.39,62.4,10100.0,47.1281,47.1658,47.1129,47.1205,10100.0
2013-04-10 12:00:00,62.4,62.41,62.35,62.36,9100.0,47.1205,47.1281,47.0827,47.0903,9100.0
2013-04-10 12:05:00,62.37,62.39,62.37,62.37,6500.0,47.0978,47.1129,47.0978,47.0978,6500.0
2013-04-10 12:10:00,62.37,62.44,62.36,62.37,16700.0,47.0978,47.1507,47.0903,47.0978,16700.0
2013-04-10 12:15:00,62.37,62.4,62.36,62.4,10700.0,47.0978,47.1205,47.0903,47.1205,10700.0
2013-04-10 12:20:00,62.4,62.42,62.38,62.39,11800.0,47.1205,47.1356,47.1054,47.1129,11800.0
2013-04-10 12:25:00,62.38,62.4,62.36,62.36,6300.0,47.1054,47.1205,47.0903,47.0903,6300.0
2013-04-10 12:30:00,62.37,62.41,62.37,62.38,8500.0,47.0978,47.1281,47.0978,47.1054,8500.0
2013-04-10 12:35:00,62.38,62.47,62.36,62.47,11900.0,47.1054,47.1734,47.0903,47.1734,11900.0
2013-04-10 12:40:00,62.47,62.49,62.42,62.46,11600.0,47.1734,47.1885,47.1356,47.1658,11600.0
2013-04-10 12:45:00,62.47,62.49,62.44,62.47,8500.0,47.1734,47.1885,47.1507,47.1734,8500.0
2013-04-10 12:50:00,62.47,62.49,62.36,62.36,18800.0,47.1734,47.1885,47.0903,47.0903,18800.0
2013-04-10 12:55:00,62.36,62.43,62.36,62.42,20200.0,47.0903,47.1432,47.0903,47.1356,20200.0
2013-04-10 13:00:00,62.42,62.46,62.41,62.41,10400.0,47.1356,47.1658,47.1281,47.1281,10400.0
2013-04-10 13:05:00,62.41,62.43,62.38,62.39,17600.0,47.1281,47.1432,47.1054,47.1129,17600.0
2013-04-10 13:10:00,62.39,62.4,62.36,62.36,4800.0,47.1129,47.1205,47.0903,47.0903,4800.0
2013-04-10 13:15:00,62.37,62.44,62.37,62.43,8500.0,47.0978,47.1507,47.0978,47.1432,8500.0
2013-04-10 13:20:00,62.43,62.45,62.42,62.43,20300.0,47.1432,47.1583,47.1356,47.1432,20300.0
2013-04-10 13:25:00,62.43,62.47,62.42,62.44,16200.0,47.1432,47.1734,47.1356,47.1507,16200.0
2013-04-10 13:30:00,62.45,62.47,62.39,62.4,7100.0,47.1583,47.1734,47.1129,47.1205,7100.0
2013-04-10 13:35:00,62.39,62.39,62.36,62.36,8800.0,47.1129,47.1129,47.0903,47.0903,8800.0
2013-04-10 13:40:00,62.38,62.41,62.37,62.41,23900.0,47.1054,47.1281,47.0978,47.1281,23900.0
2013-04-10 13:45:00,62.4,62.45,62.39,62.44,12100.0,47.1205,47.1583,47.1129,47.1507,12100.0
2013-04-10 13:50:00,62.45,62.45,62.38,62.43,13500.0,47.1583,47.1583,47.1054,47.1432,13500.0
2013-04-10 13:55:00,62.44,62.44,62.41,62.43,10100.0,47.1507,47.1507,47.1281,47.1432,10100.0
2013-04-10 14:00:00,62.42,62.47,62.41,62.46,17000.0,47.1356,47.1734,47.1281,47.1658,17000.0
2013-04-10 14:05:00,62.46,62.48,62.41,62.45,14200.0,47.1658,47.1809,47.1281,47.1583,14200.0
2013-04-10 14:10:00,62.46,62.48,62.43,62.45,14700.0,47.1658,47.1809,47.1432,47.1583,14700.0
2013-04-10 14:15:00,62.44,62.48,62.41,62.48,16200.0,47.1507,47.1809,47.1281,47.1809,16200.0
2013-04-10 14:20:00,62.48,62.55,62.45,62.48,29700.0,47.1809,47.2338,47.1583,47.1809,29700.0
2013-04-10 14:25:00,62.48,62.51,62.45,62.49,5700.0,47.1809,47.2036,47.1583,47.1885,5700.0
2013-04-10 14:30:00,62.48,62.49,62.45,62.47,10700.0,47.1809,47.1885,47.1583,47.1734,10700.0
2013-04-10 14:35:00,62.47,62.53,62.46,62.51,6100.0,47.1734,47.2187,47.1658,47.2036,6100.0
2013-04-10 14:40:00,62.5,62.54,62.47,62.52,9400.0,47.196,47.2262,47.1734,47.2111,9400.0
2013-04-10 14:45:00,62.52,62.56,62.52,62.55,9900.0,47.2111,47.2413,47.2111,47.2338,9900.0
2013-04-10 14:50:00,62.56,62.56,62.52,62.52,5600.0,47.2413,47.2413,47.2111,47.2111,5600.0
2013-04-10 14:55:00,62.52,62.57,62.51,62.51,17500.0,47.2111,47.2489,47.2036,47.2036,17500.0
2013-04-10 15:00:00,62.51,62.56,62.5,62.5,11800.0,47.2036,47.2413,47.196,47.196,11800.0
2013-04-10 15:05:00,62.49,62.54,62.48,62.52,19600.0,47.1885,47.2262,47.1809,47.2111,19600.0
2013-04-10 15:10:00,62.52,62.54,62.47,62.48,11400.0,47.2111,47.2262,47.1734,47.1809,11400.0
2013-04-10 15:15:00,62.49,62.54,62.48,62.52,20000.0,47.1885,47.2262,47.1809,47.2111,20000.0
2013-04-10 15:20:00,62.52,62.61,62.52,62.55,21700.0,47.2111,47.2791,47.2111,47.2338,21700.0
2013-04-10 15:25:00,62.55,62.57,62.51,62.53,13400.0,47.2338,47.2489,47.2036,47.2187,13400.0
2013-04-10 15:30:00,62.53,62.64,62.48,62.64,36300.0,47.2187,47.3017,47.1809,47.3017,36300.0
2013-04-10 15:35:00,62.64,62.68,62.6,62.61,29100.0,47.3017,47.3319,47.2715,47.2791,29100.0
2013-04-10 15:40:00,62.62,62.64,62.59,62.62,23200.0,47.2866,47.3017,47.264,47.2866,23200.0
2013-04-10 15:45:00,62.61,62.64,62.57,62.59,46600.0,47.2791,47.3017,47.2489,47.264,46600.0
2013-04-10 15:50:00,62.58,62.6,62.56,62.57,50700.0,47.2564,47.2715,47.2413,47.2489,50700.0
2013-04-10 15:55:00,62.56,62.6,62.54,62.58,102600.0,47.2413,47.2715,47.2262,47.2564,102600.0
2013-04-11 09:30:00,62.69,62.69,62.39,62.41,26500.0,47.3395,47.3395,47.1129,47.1281,26500.0
2013-04-11 09:35:00,62.44,62.58,62.43,62.46,21900.0,47.1507,47.2564,47.1432,47.1658,21900.0
2013-04-11 09:40:00,62.49,62.55,62.44,62.44,15200.0,47.1885,47.2338,47.1507,47.1507,15200.0
2013-04-11 09:45:00,62.46,62.63,62.41,62.63,41400.0,47.1658,47.2942,47.1281,47.2942,41400.0
2013-04-11 09:50:00,62.65,62.83,62.62,62.81,23500.0,47.3093,47.4452,47.2866,47.4301,23500.0
2013-04-11 09:55:00,62.82,62.82,62.77,62.79,21100.0,47.4377,47.4377,47.3999,47.415,21100.0
2013-04-11 10:00:00,62.8,62.9,62.8,62.85,9900.0,47.4226,47.4981,47.4226,47.4603,9900.0
2013-04-11 10:05:00,62.84,62.88,62.8,62.82,12100.0,47.4528,47.483,47.4226,47.4377,12100.0
2013-04-11 10:10:00,62.83,62.87,62.8,62.87,15800.0,47.4452,47.4754,47.4226,47.4754,15800.0
2013-04-11 10:15:00,62.87,62.89,62.83,62.86,26700.0,47.4754,47.4905,47.4452,47.4679,26700.0
2013-04-11 10:20:00,62.87,62.88,62.83,62.85,17500.0,47.4754,47.483,47.4452,47.4603,17500.0
2013-04-11 10:25:00,62.86,62.88,62.83,62.85,19400.0,47.4679,47.483,47.4452,47.4603,19400.0
2013-04-11 10:30:00,62.85,62.89,62.81,62.88,25100.0,47.4603,47.4905,47.4301,47.483,25100.0
2013-04-11 10:35:00,62.86,62.93,62.8,62.92,18300.0,47.4679,47.5207,47.4226,47.5132,18300.0
2013-04-11 10:40:00,62.91,62.98,62.9,62.96,18600.0,47.5056,47.5585,47.4981,47.5434,18600.0
2013-04-11 10:45:00,62.97,62.97,62.94,62.95,8200.0,47.5509,47.5509,47.5283,47.5358,8200.0
2013-04-11 10:50:00,62.95,63.05,62.93,63.01,42900.0,47.5358,47.6113,47.5207,47.5811,42900.0
2013-04-11 10:55:00,63.01,63.01,62.96,62.99,14800.0,47.5811,47.5811,47.5434,47.566,14800.0
2013-04-11 11:00:00,62.98,63.01,62.92,62.95,14000.0,47.5585,47.5811,47.5132,47.5358,14000.0
2013-04-11 11:05:00,62.95,62.96,62.91,62.92,10500.0,47.5358,47.5434,47.5056,47.5132,10500.0
2013-04-11 11:10:00,62.91,62.97,62.89,62.96,6200.0,47.5056,47.5509,47.4905,47.5434,6200.0
2013-04-11 11:15:00,62.95,63.1,62.95,63.1,27300.0,47.5358,47.6491,47.5358,47.6491,27300.0
2013-04-11 11:20:00,63.08,63.16,63.08,63.16,18000.0,47.634,47.6944,47.634,47.6944,18000.0
2013-04-11 11:25:00,63.18,63.22,63.16,63.19,12900.0,47.7095,47.7397,47.6944,47.7171,12900.0
2013-04-11 11:30:00,63.19,63.22,63.17,63.22,22700.0,47.7171,47.7397,47.702,47.7397,22700.0
2013-04-11 11:35:00,63.21,63.23,63.19,63.2,21700.0,47.7322,47.7473,47.7171,47.7246,21700.0
2013-04-11 11:40:00,63.2,63.25,63.19,63.2,28100.0,47.7246,47.7624,47.7171,47.7246,28100.0
2013-04-11 11:45:00,63.2,63.26,63.18,63.23,14000.0,47.7246,47.7699,47.7095,47.7473,14000.0
2013-04-11 11:50:00,63.22,63.26,63.22,63.26,8100.0,47.7397,47.7699,47.7397,47.7699,8100.0
2013-04-11 11:55:00,63.27,63.29,63.25,63.28,16800.0,47.7775,47.7926,47.7624,47.785,16800.0
2013-04-11 12:00:00,63.28,63.29,63.2,63.2,19100.0,47.785,47.7926,47.7246,47.7246,19100.0
2013-04-11 12:05:00,63.21,63.33,63.21,63.31,91600.0,47.7322,47.8228,47.7322,47.8077,91600.0
2013-04-11 12:10:00,63.3,63.45,63.28,63.4,52600.0,47.8001,47.9134,47.785,47.8756,52600.0
2013-04-11 12:15:00,63.4,63.41,63.29,63.3,12900.0,47.8756,47.8832,47.7926,47.8001,12900.0
2013-04-11 12:20:00,63.31,63.33,63.26,63.28,10500.0,47.8077,47.8228,47.7699,47.785,10500.0
2013-04-11 12:25:00,63.28,63.29,63.24,63.26,12600.0,47.785,47.7926,47.7548,47.7699,12600.0
2013-04-11 12:30:00,63.27,63.34,63.27,63.34,11200.0,47.7775,47.8303,47.7775,47.8303,11200.0
2013-04-11 12:35:00,63.33,63.38,63.27,63.36,13400.0,47.8228,47.8605,47.7775,47.8454,13400.0
2013-04-11 12:40:00,63.36,63.41,63.36,63.4,13100.0,47.8454,47.8832,47.8454,47.8756,13100.0
2013-04-11 12:45:00,63.4,63.42,63.36,63.41,11100.0,47.8756,47.8907,47.8454,47.8832,11100.0
2013-04-11 12:50:00,63.41,63.46,63.39,63.46,20200.0,47.8832,47.9209,47.8681,47.9209,20200.0
2013-04-11 12:55:00,63.47,63.5,63.44,63.5,11800.0,47.9285,47.9511,47.9058,47.9511,11800.0
2013-04-11 13:00:00,63.49,63.56,63.49,63.56,15300.0,47.9436,47.9965,47.9436,47.9965,15300.0
2013-04-11 13:05:00,63.55,63.58,63.52,63.58,50600.0,47.9889,48.0116,47.9663,48.0116,50600.0
2013-04-11 13:10:00,63.58,63.64,63.56,63.62,36300.0,48.0116,48.0569,47.9965,48.0418,36300.0
2013-04-11 13:15:00,63.61,63.63,63.56,63.6,22000.0,48.0342,48.0493,47.9965,48.0267,22000.0
2013-04-11 13:20:00,63.6,63.64,63.59,63.61,19000.0,48.0267,48.0569,48.0191,48.0342,19000.0
2013-04-11 13:25:00,63.61,63.62,63.55,63.55,11700.0,48.0342,48.0418,47.9889,47.9889,11700.0
2013-04-11 13:30:00,63.56,63.63,63.53,63.6,22500.0,47.9965,48.0493,47.9738,48.0267,22500.0
2013-04-11 13:35:00,63.59,63.63,63.59,63.59,7900.0,48.0191,48.0493,48.0191,48.0191,7900.0
2013-04-11 13:40:00,63.59,63.6,63.52,63.55,15800.0,48.0191,48.0267,47.9663,47.9889,15800.0
2013-04-11 13:45:00,63.54,63.57,63.53,63.54,5700.0,47.9814,48.004,47.9738,47.9814,5700.0
2013-04-11 13:50:00,63.53,63.54,63.46,63.51,32400.0,47.9738,47.9814,47.9209,47.9587,32400.0
2013-04-11 13:55:00,63.51,63.55,63.49,63.5,78200.0,47.9587,47.9889,47.9436,47.9511,78200.0
2013-04-11 14:00:00,63.5,63.54,63.47,63.48,23700.0,47.9511,47.9814,47.9285,47.936,23700.0
2013-04-11 14:05:00,63.46,63.51,63.45,63.51,19300.0,47.9209,47.9587,47.9134,47.9587,19300.0
2013-04-11 14:10:00,63.51,63.52,63.47,63.5,13900.0,47.9587,47.9663,47.9285,47.9511,13900.0
2013-04-11 14:15:00,63.5,63.5,63.45,63.5,13400.0,47.9511,47.9511,47.9134,47.9511,13400.0
2013-04-11 14:20:00,63.48,63.48,63.42,63.47,13200.0,47.936,47.936,47.8907,47.9285,13200.0
2013-04-11 14:25:00,63.47,63.5,63.42,63.49,17600.0,47.9285,47.9511,47.8907,47.9436,17600.0
2013-04-11 14:30:00,63.47,63.49,63.43,63.47,9200.0,47.9285,47.9436,47.8983,47.9285,9200.0
2013-04-11 14:35:00,63.47,63.47,63.41,63.43,17700.0,47.9285,47.9285,47.8832,47.8983,17700.0
2013-04-11 14:40:00,63.44,63.49,63.44,63.47,16100.0,47.9058,47.9436,47.9058,47.9285,16100.0
2013-04-11 14:45:00,63.46,63.48,63.43,63.47,11000.0,47.9209,47.936,47.8983,47.9285,11000.0
2013-04-11 14:50:00,63.46,63.47,63.42,63.46,14100.0,47.9209,47.9285,47.8907,47.9209,14100.0
2013-04-11 14:55:00,63.46,63.51,63.45,63.47,17500.0,47.9209,47.9587,47.9134,47.9285,17500.0
2013-04-11 15:00:00,63.47,63.53,63.44,63.47,25500.0,47.9285,47.9738,47.9058,47.9285,25500.0
2013-04-11 15:05:00,63.47,63.58,63.45,63.53,28900.0,47.9285,48.0116,47.9134,47.9738,28900.0
2013-04-11 15:10:00,63.52,63.58,63.49,63.49,23600.0,47.9663,48.0116,47.9436,47.9436,23600.0
2013-04-11 15:15:00,63.49,63.54,63.47,63.51,26300.0,47.9436,47.9814,47.9285,47.9587,26300.0
2013-04-11 15:20:00,63.51,63.57,63.5,63.57,97200.0,47.9587,48.004,47.9511,48.004,97200.0
2013-04-11 15:25:00,63.57,63.62,63.54,63.57,28100.0,48.004,48.0418,47.9814,48.004,28100.0
2013-04-11 15:30:00,63.57,63.61,63.51,63.56,40800.0,48.004,48.0342,47.9587,47.9965,40800.0
2013-04-11 15:35:00,63.56,63.6,63.53,63.56,47400.0,47.9965,48.0267,47.9738,47.9965,47400.0
2013-04-11 15:40:00,63.56,63.58,63.5,63.55,58300.0,47.9965,48.0116,47.9511,47.9889,58300.0
2013-04-11 15:45:00,63.54,63.59,63.5,63.5,61900.0,47.9814,48.0191,47.9511,47.9511,61900.0
2013-04-11 15:50:00,63.51,63.56,63.47,63.47,51400.0,47.9587,47.9965,47.9285,47.9285,51400.0
2013-04-11 15:55:00,63.46,63.57,63.46,63.53,74400.0,47.9209,48.004,47.9209,47.9738,74400.0
2013-04-12 09:30:00,63.28,63.37,63.14,63.22,60900.0,47.785,47.853,47.6793,47.7397,60900.0
2013-04-12 09:35:00,63.23,63.25,63.09,63.19,39200.0,47.7473,47.7624,47.6415,47.7171,39200.0
2013-04-12 09:40:00,63.19,63.28,63.12,63.24,53200.0,47.7171,47.785,47.6642,47.7548,53200.0
2013-04-12 09:45:00,63.21,63.27,63.21,63.27,21300.0,47.7322,47.7775,47.7322,47.7775,21300.0
2013-04-12 09:50:00,63.27,63.34,63.24,63.33,38400.0,47.7775,47.8303,47.7548,47.8228,38400.0
2013-04-12 09:55:00,63.3,63.35,63.24,63.29,203600.0,47.8001,47.8379,47.7548,47.7926,203600.0
2013-04-12 10:00:00,63.29,63.3,63.22,63.25,96500.0,47.7926,47.8001,47.7397,47.7624,96500.0
2013-04-12 10:05:00,63.25,63.32,63.24,63.3,78200.0,47.7624,47.8152,47.7548,47.8001,78200.0
2013-04-12 10:10:00,63.3,63.43,63.29,63.4,52300.0,47.8001,47.8983,47.7926,47.8756,52300.0
2013-04-12 10:15:00,63.4,63.53,63.4,63.5,62500.0,47.8756,47.9738,47.8756,47.9511,62500.0
2013-04-12 10:20:00,63.5,63.58,63.47,63.54,29100.0,47.9511,48.0116,47.9285,47.9814,29100.0
2013-04-12 10:25:00,63.54,63.65,63.54,63.62,31700.0,47.9814,48.0644,47.9814,48.0418,31700.0
2013-04-12 10:30:00,63.65,63.66,63.33,63.39,17800.0,48.0644,48.072,47.8228,47.8681,17800.0
2013-04-12 10:35:00,63.4,63.4,63.23,63.36,13300.0,47.8756,47.8756,47.7473,47.8454,13300.0
2013-04-12 10:40:00,63.36,63.38,63.31,63.32,13000.0,47.8454,47.8605,47.8077,47.8152,13000.0
2013-04-12 10:45:00,63.33,63.37,63.29,63.33,77700.0,47.8228,47.853,47.7926,47.8228,77700.0
2013-04-12 10:50:00,63.33,63.38,63.31,63.36,13600.0,47.8228,47.8605,47.8077,47.8454,13600.0
2013-04-12 10:55:00,63.36,63.4,63.34,63.37,46000.0,47.8454,47.8756,47.8303,47.853,46000.0
2013-04-12 11:00:00,63.36,63.43,63.35,63.42,38600.0,47.8454,47.8983,47.8379,47.8907,38600.0
2013-04-12 11:05:00,63.41,63.48,63.38,63.38,92600.0,47.8832,47.936,47.8605,47.8605,92600.0
2013-04-12 11:10:00,63.4,63.45,63.39,63.43,39000.0,47.8756,47.9134,47.8681,47.8983,39000.0
2013-04-12 11:15:00,63.41,63.48,63.39,63.45,16900.0,47.8832,47.936,47.8681,47.9134,16900.0
2013-04-12 11:20:00,63.45,63.45,63.38,63.41,26700.0,47.9134,47.9134,47.8605,47.8832,26700.0
2013-04-12 11:25:00,63.38,63.43,63.34,63.41,30600.0,47.8605,47.8983,47.8303,47.8832,30600.0
2013-04-12 11:30:00,63.42,63.42,63.31,63.37,25000.0,47.8907,47.8907,47.8077,47.853,25000.0
2013-04-12 11:35:00,63.37,63.38,63.28,63.3,18100.0,47.853,47.8605,47.785,47.8001,18100.0
2013-04-12 11:40:00,63.3,63.32,63.29,63.29,16400.0,47.8001,47.8152,47.7926,47.7926,16400.0
2013-04-12 11:45:00,63.29,63.33,63.29,63.33,17100.0,47.7926,47.8228,47.7926,47.8228,17100.0
2013-04-12 11:50:00,63.33,63.38,63.32,63.38,12600.0,47.8228,47.8605,47.8152,47.8605,12600.0
2013-04-12 11:55:00,63.38,63.38,63.32,63.32,13500.0,47.8605,47.8605,47.8152,47.8152,13500.0
2013-04-12 12:00:00,63.33,63.36,63.3,63.35,24500.0,47.8228,47.8454,47.8001,47.8379,24500.0
2013-04-12 12:05:00,63.34,63.38,63.33,63.38,17900.0,47.8303,47.8605,47.8228,47.8605,17900.0
2013-04-12 12:10:00,63.37,63.38,63.31,63.33,68000.0,47.853,47.8605,47.8077,47.8228,68000.0
2013-04-12 12:15:00,63.33,63.37,63.31,63.34,19400.0,47.8228,47.853,47.8077,47.8303,19400.0
2013-04-12 12:20:00,63.36,63.37,63.31,63.33,10700.0,47.8454,47.853,47.8077,47.8228,10700.0
2013-04-12 12:25:00,63.34,63.34,63.31,63.33,17000.0,47.8303,47.8303,47.8077,47.8228,17000.0
2013-04-12 12:30:00,63.33,63.36,63.32,63.33,31100.0,47.8228,47.8454,47.8152,47.8228,31100.0
2013-04-12 12:35:00,63.34,63.36,63.32,63.34,12800.0,47.8303,47.8454,47.8152,47.8303,12800.0
2013-04-12 12:40:00,63.34,63.35,63.28,63.28,6900.0,47.8303,47.8379,47.785,47.785,6900.0
2013-04-12 12:45:00,63.29,63.31,63.27,63.3,17200.0,47.7926,47.8077,47.7775,47.8001,17200.0
2013-04-12 12:50:00,63.3,63.31,63.29,63.31,37300.0,47.8001,47.8077,47.7926,47.8077,37300.0
2013-04-12 12:55:00,63.3,63.34,63.3,63.34,36800.0,47.8001,47.8303,47.8001,47.8303,36800.0
2013-04-12 13:00:00,63.33,63.36,63.3,63.3,11400.0,47.8228,47.8454,47.8001,47.8001,11400.0
2013-04-12 13:05:00,63.3,63.35,63.28,63.35,9900.0,47.8001,47.8379,47.785,47.8379,9900.0
2013-04-12 13:10:00,63.32,63.33,63.29,63.29,10000.0,47.8152,47.8228,47.7926,47.7926,10000.0
2013-04-12 13:15:00,63.29,63.3,63.25,63.28,10100.0,47.7926,47.8001,47.7624,47.785,10100.0
2013-04-12 13:20:00,63.29,63.3,63.27,63.29,13600.0,47.7926,47.8001,47.7775,47.7926,13600.0
2013-04-12 13:25:00,63.28,63.3,63.25,63.3,29300.0,47.785,47.8001,47.7624,47.8001,29300.0
2013-04-12 13:30:00,63.3,63.32,63.28,63.29,7800.0,47.8001,47.8152,47.785,47.7926,7800.0
2013-04-12 13:35:00,63.29,63.32,63.26,63.3,13900.0,47.7926,47.8152,47.7699,47.8001,13900.0
2013-04-12 13:40:00,63.29,63.34,63.29,63.31,23300.0,47.7926,47.8303,47.7926,47.8077,23300.0
2013-04-12 13:45:00,63.31,63.36,63.3,63.3,8800.0,47.8077,47.8454,47.8001,47.8001,8800.0
2013-04-12 13:50:00,63.3,63.32,63.29,63.3,18600.0,47.8001,47.8152,47.7926,47.8001,18600.0
2013-04-12 13:55:00,63.3,63.43,63.3,63.43,33900.0,47.8001,47.8983,47.8001,47.8983,33900.0
2013-04-12 14:00:00,63.43,63.44,63.3,63.3,51800.0,47.8983,47.9058,47.8001,47.8001,51800.0
2013-04-12 14:05:00,63.29,63.34,63.28,63.32,18500.0,47.7926,47.8303,47.785,47.8152,18500.0
2013-04-12 14:10:00,63.32,63.35,63.31,63.33,11700.0,47.8152,47.8379,47.8077,47.8228,11700.0
2013-04-12 14:15:00,63.33,63.33,63.3,63.3,13900.0,47.8228,47.8228,47.8001,47.8001,13900.0
2013-04-12 14:20:00,63.3,63.39,63.3,63.39,56400.0,47.8001,47.8681,47.8001,47.8681,56400.0
2013-04-12 14:25:00,63.4,63.4,63.29,63.3,20300.0,47.8756,47.8756,47.7926,47.8001,20300.0
2013-04-12 14:30:00,63.29,63.31,63.29,63.31,21300.0,47.7926,47.8077,47.7926,47.8077,21300.0
2013-04-12 14:35:00,63.31,63.32,63.27,63.29,12700.0,47.8077,47.8152,47.7775,47.7926,12700.0
2013-04-12 14:40:00,63.29,63.31,63.28,63.3,24300.0,47.7926,47.8077,47.785,47.8001,24300.0
2013-04-12 14:45:00,63.3,63.33,63.29,63.31,23600.0,47.8001,47.8228,47.7926,47.8077,23600.0
2013-04-12 14:50:00,63.31,63.32,63.28,63.31,17300.0,47.8077,47.8152,47.785,47.8077,17300.0
2013-04-12 14:55:00,63.32,63.32,63.28,63.3,23100.0,47.8152,47.8152,47.785,47.8001,23100.0
2013-04-12 15:00:00,63.3,63.31,63.29,63.3,23400.0,47.8001,47.8077,47.7926,47.8001,23400.0
2013-04-12 15:05:00,63.31,63.31,63.28,63.28,17200.0,47.8077,47.8077,47.785,47.785,17200.0
2013-04-12 15:10:00,63.29,63.35,63.28,63.32,24100.0,47.7926,47.8379,47.785,47.8152,24100.0
2013-04-12 15:15:00,63.32,63.39,63.31,63.35,31800.0,47.8152,47.8681,47.8077,47.8379,31800.0
2013-04-12 15:20:00,63.35,63.35,63.29,63.29,16500.0,47.8379,47.8379,47.7926,47.7926,16500.0
2013-04-12 15:25:00,63.3,63.35,63.29,63.35,37100.0,47.8001,47.8379,47.7926,47.8379,37100.0
2013-04-12 15:30:00,63.35,63.35,63.3,63.31,33000.0,47.8379,47.8379,47.8001,47.8077,33000.0
2013-04-12 15:35:00,63.31,63.32,63.27,63.31,27000.0,47.8077,47.8152,47.7775,47.8077,27000.0
2013-04-12 15:40:00,63.31,63.38,63.3,63.37,26200.0,47.8077,47.8605,47.8001,47.853,26200.0
2013-04-12 15:45:00,63.37,63.4,63.34,63.36,46700.0,47.853,47.8756,47.8303,47.8454,46700.0
2013-04-12 15:50:00,63.36,63.39,63.33,63.34,55300.0,47.8454,47.8681,47.8228,47.8303,55300.0
2013-04-12 15:55:00,63.33,63.44,63.33,63.44,160100.0,47.8228,47.9058,47.8228,47.9058,160100.0
2013-04-15 09:30:00,63.01,63.07,62.92,63.04,63900.0,47.5811,47.6264,47.5132,47.6038,63900.0
2013-04-15 09:35:00,63.02,63.08,62.98,63.03,25700.0,47.5887,47.634,47.5585,47.5962,25700.0
2013-04-15 09:40:00,63.02,63.03,62.71,62.74,50600.0,47.5887,47.5962,47.3546,47.3772,50600.0
2013-04-15 09:45:00,62.74,62.86,62.74,62.85,56900.0,47.3772,47.4679,47.3772,47.4603,56900.0
2013-04-15 09:50:00,62.85,62.89,62.8,62.87,37400.0,47.4603,47.4905,47.4226,47.4754,37400.0
2013-04-15 09:55:00,62.87,63.02,62.85,63.01,23400.0,47.4754,47.5887,47.4603,47.5811,23400.0
2013-04-15 10:00:00,62.98,63.01,62.87,62.94,61700.0,47.5585,47.5811,47.4754,47.5283,61700.0
2013-04-15 10:05:00,62.94,62.95,62.88,62.92,52100.0,47.5283,47.5358,47.483,47.5132,52100.0
2013-04-15 10:10:00,62.93,63.02,62.9,62.99,31200.0,47.5207,47.5887,47.4981,47.566,31200.0
2013-04-15 10:15:00,63.0,63.03,62.93,62.97,29500.0,47.5736,47.5962,47.5207,47.5509,29500.0
2013-04-15 10:20:00,62.96,62.97,62.88,62.94,24000.0,47.5434,47.5509,47.483,47.5283,24000.0
2013-04-15 10:25:00,62.95,62.96,62.9,62.95,13800.0,47.5358,47.5434,47.4981,47.5358,13800.0
2013-04-15 10:30:00,62.96,63.0,62.89,62.98,28000.0,47.5434,47.5736,47.4905,47.5585,28000.0
2013-04-15 10:35:00,62.98,63.0,62.92,62.99,105200.0,47.5585,47.5736,47.5132,47.566,105200.0
2013-04-15 10:40:00,62.98,63.02,62.91,63.0,57200.0,47.5585,47.5887,47.5056,47.5736,57200.0
2013-04-15 10:45:00,63.01,63.04,62.94,62.99,42600.0,47.5811,47.6038,47.5283,47.566,42600.0
2013-04-15 10:50:00,62.97,63.03,62.9,63.0,20200.0,47.5509,47.5962,47.4981,47.5736,20200.0
2013-04-15 10:55:00,62.99,63.05,62.94,63.02,28500.0,47.566,47.6113,47.5283,47.5887,28500.0
2013-04-15 11:00:00,63.01,63.01,62.94,62.96,24200.0,47.5811,47.5811,47.5283,47.5434,24200.0
2013-04-15 11:05:00,62.96,62.99,62.93,62.93,15600.0,47.5434,47.566,47.5207,47.5207,15600.0
2013-04-15 11:10:00,62.92,62.92,62.83,62.84,20400.0,47.5132,47.5132,47.4452,47.4528,20400.0
2013-04-15 11:15:00,62.82,62.98,62.78,62.92,71900.0,47.4377,47.5585,47.4075,47.5132,71900.0
2013-04-15 11:20:00,62.92,62.99,62.92,62.99,17800.0,47.5132,47.566,47.5132,47.566,17800.0
2013-04-15 11:25:00,62.99,63.03,62.99,63.02,30300.0,47.566,47.5962,47.566,47.5887,30300.0
2013-04-15 11:30:00,63.01,63.04,62.97,63.01,36700.0,47.5811,47.6038,47.5509,47.5811,36700.0
2013-04-15 11:35:00,63.01,63.05,63.01,63.04,17300.0,47.5811,47.6113,47.5811,47.6038,17300.0
2013-04-15 11:40:00,63.04,63.05,62.98,62.99,20700.0,47.6038,47.6113,47.5585,47.566,20700.0
2013-04-15 11:45:00,62.99,62.99,62.92,62.95,37400.0,47.566,47.566,47.5132,47.5358,37400.0
2013-04-15 11:50:00,62.95,62.97,62.8,62.82,28400.0,47.5358,47.5509,47.4226,47.4377,28400.0
2013-04-15 11:55:00,62.82,62.87,62.78,62.82,28400.0,47.4377,47.4754,47.4075,47.4377,28400.0
2013-04-15 12:00:00,62.82,62.85,62.74,62.76,25500.0,47.4377,47.4603,47.3772,47.3923,25500.0
2013-04-15 12:05:00,62.77,62.81,62.76,62.8,26600.0,47.3999,47.4301,47.3923,47.4226,26600.0
2013-04-15 12:10:00,62.8,62.84,62.77,62.84,41100.0,47.4226,47.4528,47.3999,47.4528,41100.0
2013-04-15 12:15:00,62.83,62.86,62.79,62.79,12500.0,47.4452,47.4679,47.415,47.415,12500.0
2013-04-15 12:20:00,62.79,62.79,62.68,62.68,16500.0,47.415,47.415,47.3319,47.3319,16500.0
2013-04-15 12:25:00,62.69,62.69,62.59,62.61,23700.0,47.3395,47.3395,47.264,47.2791,23700.0
2013-04-15 12:30:00,62.59,62.6,62.49,62.49,22000.0,47.264,47.2715,47.1885,47.1885,22000.0
2013-04-15 12:35:00,62.48,62.51,62.45,62.51,26300.0,47.1809,47.2036,47.1583,47.2036,26300.0
2013-04-15 12:40:00,62.52,62.52,62.45,62.49,9700.0,47.2111,47.2111,47.1583,47.1885,9700.0
2013-04-15 12:45:00,62.47,62.5,62.44,62.49,12500.0,47.1734,47.196,47.1507,47.1885,12500.0
2013-04-15 12:50:00,62.5,62.52,62.43,62.46,46200.0,47.196,47.2111,47.1432,47.1658,46200.0
2013-04-15 12:55:00,62.46,62.51,62.46,62.5,10300.0,47.1658,47.2036,47.1658,47.196,10300.0
2013-04-15 13:00:00,62.5,62.5,62.39,62.39,49600.0,47.196,47.196,47.1129,47.1129,49600.0
2013-04-15 13:05:00,62.38,62.42,62.29,62.32,39600.0,47.1054,47.1356,47.0374,47.0601,39600.0
2013-04-15 13:10:00,62.32,62.35,62.26,62.26,9200.0,47.0601,47.0827,47.0148,47.0148,9200.0
2013-04-15 13:15:00,62.27,62.27,62.16,62.23,10700.0,47.0223,47.0223,46.9393,46.9921,10700.0
2013-04-15 13:20:00,62.23,62.24,62.18,62.21,9200.0,46.9921,46.9997,46.9544,46.977,9200.0
2013-04-15 13:25:00,62.21,62.27,62.13,62.21,13500.0,46.977,47.0223,46.9166,46.977,13500.0
2013-04-15 13:30:00,62.23,62.23,62.14,62.2,12200.0,46.9921,46.9921,46.9242,46.9695,12200.0
2013-04-15 13:35:00,62.21,62.22,62.16,62.21,8400.0,46.977,46.9846,46.9393,46.977,8400.0
2013-04-15 13:40:00,62.21,62.21,62.06,62.07,12700.0,46.977,46.977,46.8638,46.8713,12700.0
2013-04-15 13:45:00,62.06,62.12,62.06,62.1,11200.0,46.8638,46.9091,46.8638,46.894,11200.0
2013-04-15 13:50:00,62.11,62.11,62.01,62.01,13800.0,46.9015,46.9015,46.826,46.826,13800.0
2013-04-15 13:55:00,62.01,62.05,61.98,62.01,18700.0,46.826,46.8562,46.8033,46.826,18700.0
2013-04-15 14:00:00,62.02,62.02,61.93,61.98,12600.0,46.8335,46.8335,46.7656,46.8033,12600.0
2013-04-15 14:05:00,61.98,61.98,61.9,61.93,13300.0,46.8033,46.8033,46.7429,46.7656,13300.0
2013-04-15 14:10:00,61.93,61.93,61.82,61.87,11700.0,46.7656,46.7656,46.6825,46.7203,11700.0
2013-04-15 14:15:00,61.87,61.87,61.77,61.85,13600.0,46.7203,46.7203,46.6448,46.7052,13600.0
2013-04-15 14:20:00,61.85,61.88,61.83,61.85,13800.0,46.7052,46.7278,46.6901,46.7052,13800.0
2013-04-15 14:25:00,61.85,61.85,61.79,61.82,17400.0,46.7052,46.7052,46.6599,46.6825,17400.0
2013-04-15 14:30:00,61.82,61.88,61.82,61.83,16500.0,46.6825,46.7278,46.6825,46.6901,16500.0
2013-04-15 14:35:00,61.84,61.93,61.82,61.88,13000.0,46.6976,46.7656,46.6825,46.7278,13000.0
2013-04-15 14:40:00,61.89,62.0,61.87,62.0,14300.0,46.7354,46.8184,46.7203,46.8184,14300.0
2013-04-15 14:45:00,61.99,62.1,61.98,62.06,13600.0,46.8109,46.894,46.8033,46.8638,13600.0
2013-04-15 14:50:00,62.06,62.08,61.98,61.99,11800.0,46.8638,46.8789,46.8033,46.8109,11800.0
2013-04-15 14:55:00,61.99,62.0,61.66,61.71,22500.0,46.8109,46.8184,46.5617,46.5995,22500.0
2013-04-15 15:00:00,61.71,61.89,61.65,61.85,33900.0,46.5995,46.7354,46.5541,46.7052,33900.0
2013-04-15 15:05:00,61.83,61.85,61.65,61.71,29400.0,46.6901,46.7052,46.5541,46.5995,29400.0
2013-04-15 15:10:00,61.71,61.74,61.62,61.72,31500.0,46.5995,46.6221,46.5315,46.607,31500.0
2013-04-15 15:15:00,61.75,61.85,61.75,61.8,28400.0,46.6297,46.7052,46.6297,46.6674,28400.0
2013-04-15 15:20:00,61.8,61.91,61.77,61.83,66900.0,46.6674,46.7505,46.6448,46.6901,66900.0
2013-04-15 15:25:00,61.84,61.84,61.72,61.72,97400.0,46.6976,46.6976,46.607,46.607,97400.0
2013-04-15 15:30:00,61.72,61.76,61.61,61.63,46000.0,46.607,46.6372,46.5239,46.539,46000.0
2013-04-15 15:35:00,61.63,61.63,61.5,61.58,50400.0,46.539,46.539,46.4409,46.5013,50400.0
2013-04-15 15:40:00,61.59,61.72,61.57,61.66,56500.0,46.5088,46.607,46.4937,46.5617,56500.0
2013-04-15 15:45:00,61.64,61.77,61.61,61.66,95200.0,46.5466,46.6448,46.5239,46.5617,95200.0
2013-04-15 15:50:00,61.64,61.76,61.64,61.71,100100.0,46.5466,46.6372,46.5466,46.5995,100100.0
2013-04-15 15:55:00,61.71,61.78,61.53,61.53,195500.0,46.5995,46.6523,46.4635,46.4635,195500.0
2013-04-16 09:30:00,62.02,62.26,61.92,62.22,46000.0,46.8335,47.0148,46.758,46.9846,46000.0
2013-04-16 09:35:00,62.25,62.4,62.12,62.39,23400.0,47.0072,47.1205,46.9091,47.1129,23400.0
2013-04-16 09:40:00,62.39,62.43,62.23,62.25,21000.0,47.1129,47.1432,46.9921,47.0072,21000.0
2013-04-16 09:45:00,62.23,62.23,61.93,61.98,110400.0,46.9921,46.9921,46.7656,46.8033,110400.0
2013-04-16 09:50:00,62.0,62.02,61.89,61.96,12300.0,46.8184,46.8335,46.7354,46.7882,12300.0
2013-04-16 09:55:00,61.99,62.02,61.86,61.87,11500.0,46.8109,46.8335,46.7127,46.7203,11500.0
2013-04-16 10:00:00,61.87,61.99,61.84,61.91,13500.0,46.7203,46.8109,46.6976,46.7505,13500.0
2013-04-16 10:05:00,61.91,62.03,61.91,62.01,18100.0,46.7505,46.8411,46.7505,46.826,18100.0
2013-04-16 10:10:00,62.01,62.03,61.9,61.9,21300.0,46.826,46.8411,46.7429,46.7429,21300.0
2013-04-16 10:15:00,61.89,61.93,61.82,61.82,15300.0,46.7354,46.7656,46.6825,46.6825,15300.0
2013-04-16 10:20:00,61.82,61.91,61.82,61.87,13700.0,46.6825,46.7505,46.6825,46.7203,13700.0
2013-04-16 10:25:00,61.87,61.9,61.77,61.77,14100.0,46.7203,46.7429,46.6448,46.6448,14100.0
2013-04-16 10:30:00,61.76,61.83,61.75,61.79,15900.0,46.6372,46.6901,46.6297,46.6599,15900.0
2013-04-16 10:35:00,61.79,61.85,61.68,61.68,44000.0,46.6599,46.7052,46.5768,46.5768,44000.0
2013-04-16 10:40:00,61.68,61.7,61.66,61.67,16000.0,46.5768,46.5919,46.5617,46.5693,16000.0
2013-04-16 10:45:00,61.67,61.69,61.63,61.68,11900.0,46.5693,46.5844,46.539,46.5768,11900.0
2013-04-16 10:50:00,61.68,61.7,61.64,61.67,10800.0,46.5768,46.5919,46.5466,46.5693,10800.0
2013-04-16 10:55:00,61.67,61.7,61.65,61.69,10800.0,46.5693,46.5919,46.5541,46.5844,10800.0
2013-04-16 11:00:00,61.7,61.75,61.63,61.65,14300.0,46.5919,46.6297,46.539,46.5541,14300.0
2013-04-16 11:05:00,61.65,61.69,61.6,61.69,14400.0,46.5541,46.5844,46.5164,46.5844,14400.0
2013-04-16 11:10:00,61.69,61.73,61.67,61.73,18100.0,46.5844,46.6146,46.5693,46.6146,18100.0
2013-04-16 11:15:00,61.73,61.81,61.73,61.78,11600.0,46.6146,46.675,46.6146,46.6523,11600.0
2013-04-16 11:20:00,61.79,61.81,61.71,61.72,7800.0,46.6599,46.675,46.5995,46.607,7800.0
2013-04-16 11:25:00,61.72,61.76,61.69,61.76,9400.0,46.607,46.6372,46.5844,46.6372,9400.0
2013-04-16 11:30:00,61.75,61.79,61.74,61.77,9600.0,46.6297,46.6599,46.6221,46.6448,9600.0
2013-04-16 11:35:00,61.77,61.79,61.75,61.78,5600.0,46.6448,46.6599,46.6297,46.6523,5600.0
2013-04-16 11:40:00,61.78,61.84,61.75,61.84,11200.0,46.6523,46.6976,46.6297,46.6976,11200.0
2013-04-16 11:45:00,61.83,61.92,61.82,61.89,15000.0,46.6901,46.758,46.6825,46.7354,15000.0
2013-04-16 11:50:00,61.88,62.0,61.88,61.99,10100.0,46.7278,46.8184,46.7278,46.8109,10100.0
2013-04-16 11:55:00,61.99,62.01,61.93,61.94,10600.0,46.8109,46.826,46.7656,46.7731,10600.0
2013-04-16 12:00:00,61.96,62.01,61.94,61.97,9200.0,46.7882,46.826,46.7731,46.7958,9200.0
2013-04-16 12:05:00,61.97,61.98,61.93,61.94,4800.0,46.7958,46.8033,46.7656,46.7731,4800.0
2013-04-16 12:10:00,61.95,61.95,61.88,61.88,6200.0,46.7807,46.7807,46.7278,46.7278,6200.0
2013-04-16 12:15:00,61.88,61.91,61.87,61.91,9100.0,46.7278,46.7505,46.7203,46.7505,9100.0
2013-04-16 12:20:00,61.89,61.89,61.85,61.86,5500.0,46.7354,46.7354,46.7052,46.7127,5500.0
2013-04-16 12:25:00,61.87,61.91,61.86,61.89,5000.0,46.7203,46.7505,46.7127,46.7354,5000.0
2013-04-16 12:30:00,61.89,61.92,61.87,61.9,11400.0,46.7354,46.758,46.7203,46.7429,11400.0
2013-04-16 12:35:00,61.9,61.93,61.87,61.9,8900.0,46.7429,46.7656,46.7203,46.7429,8900.0
2013-04-16 12:40:00,61.9,61.95,61.9,61.95,7400.0,46.7429,46.7807,46.7429,46.7807,7400.0
2013-04-16 12:45:00,61.95,61.98,61.95,61.98,5600.0,46.7807,46.8033,46.7807,46.8033,5600.0
2013-04-16 12:50:00,61.97,62.01,61.94,61.97,31700.0,46.7958,46.826,46.7731,46.7958,31700.0
2013-04-16 12:55:00,61.97,62.07,61.97,62.06,8200.0,46.7958,46.8713,46.7958,46.8638,8200.0
2013-04-16 13:00:00,62.07,62.13,62.06,62.11,9400.0,46.8713,46.9166,46.8638,46.9015,9400.0
2013-04-16 13:05:00,62.11,62.16,62.09,62.14,12100.0,46.9015,46.9393,46.8864,46.9242,12100.0
2013-04-16 13:10:00,62.16,62.16,62.1,62.13,9900.0,46.9393,46.9393,46.894,46.9166,9900.0
2013-04-16 13:15:00,62.14,62.17,62.14,62.15,6800.0,46.9242,46.9468,46.9242,46.9317,6800.0
2013-04-16 13:20:00,62.16,62.17,62.13,62.15,8900.0,46.9393,46.9468,46.9166,46.9317,8900.0
2013-04-16 13:25:00,62.15,62.17,62.13,62.14,10800.0,46.9317,46.9468,46.9166,46.9242,10800.0
2013-04-16 13:30:00,62.14,62.21,62.13,62.15,15800.0,46.9242,46.977,46.9166,46.9317,15800.0
2013-04-16 13:35:00,62.15,62.2,62.15,62.18,8500.0,46.9317,46.9695,46.9317,46.9544,8500.0
2013-04-16 13:40:00,62.17,62.2,62.17,62.19,21900.0,46.9468,46.9695,46.9468,46.9619,21900.0
2013-04-16 13:45:00,62.19,62.19,62.15,62.19,21900.0,46.9619,46.9619,46.9317,46.9619,21900.0
2013-04-16 13:50:00,62.2,62.24,62.16,62.19,20500.0,46.9695,46.9997,46.9393,46.9619,20500.0
2013-04-16 13:55:00,62.19,62.26,62.19,62.25,15500.0,46.9619,47.0148,46.9619,47.0072,15500.0
2013-04-16 14:00:00,62.24,62.35,62.24,62.35,32100.0,46.9997,47.0827,46.9997,47.0827,32100.0
2013-04-16 14:05:00,62.35,62.39,62.34,62.36,29500.0,47.0827,47.1129,47.0752,47.0903,29500.0
2013-04-16 14:10:00,62.36,62.4,62.35,62.38,27200.0,47.0903,47.1205,47.0827,47.1054,27200.0
2013-04-16 14:15:00,62.39,62.4,62.35,62.39,18000.0,47.1129,47.1205,47.0827,47.1129,18000.0
2013-04-16 14:20:00,62.38,62.4,62.37,62.4,16500.0,47.1054,47.1205,47.0978,47.1205,16500.0
2013-04-16 14:25:00,62.4,62.41,62.35,62.4,16200.0,47.1205,47.1281,47.0827,47.1205,16200.0
2013-04-16 14:30:00,62.4,62.41,62.37,62.37,16800.0,47.1205,47.1281,47.0978,47.0978,16800.0
2013-04-16 14:35:00,62.37,62.38,62.35,62.38,12400.0,47.0978,47.1054,47.0827,47.1054,12400.0
2013-04-16 14:40:00,62.39,62.4,62.38,62.38,7700.0,47.1129,47.1205,47.1054,47.1054,7700.0
2013-04-16 14:45:00,62.39,62.46,62.38,62.44,28800.0,47.1129,47.1658,47.1054,47.1507,28800.0
2013-04-16 14:50:00,62.43,62.48,62.43,62.46,23000.0,47.1432,47.1809,47.1432,47.1658,23000.0
2013-04-16 14:55:00,62.46,62.47,62.33,62.36,32500.0,47.1658,47.1734,47.0676,47.0903,32500.0
2013-04-16 15:00:00,62.36,62.43,62.35,62.42,19600.0,47.0903,47.1432,47.0827,47.1356,19600.0
2013-04-16 15:05:00,62.42,62.49,62.42,62.46,38200.0,47.1356,47.1885,47.1356,47.1658,38200.0
2013-04-16 15:10:00,62.45,62.51,62.44,62.49,21300.0,47.1583,47.2036,47.1507,47.1885,21300.0
2013-04-16 15:15:00,62.48,62.59,62.48,62.5,34300.0,47.1809,47.264,47.1809,47.196,34300.0
2013-04-16 15:20:00,62.51,62.56,62.49,62.55,25900.0,47.2036,47.2413,47.1885,47.2338,25900.0
2013-04-16 15:25:00,62.55,62.62,62.54,62.6,39800.0,47.2338,47.2866,47.2262,47.2715,39800.0
2013-04-16 15:30:00,62.6,62.66,62.6,62.62,41700.0,47.2715,47.3168,47.2715,47.2866,41700.0
2013-04-16 15:35:00,62.63,62.68,62.57,62.67,45200.0,47.2942,47.3319,47.2489,47.3244,45200.0
2013-04-16 15:40:00,62.67,62.78,62.66,62.75,53000.0,47.3244,47.4075,47.3168,47.3848,53000.0
2013-04-16 15:45:00,62.76,62.81,62.73,62.77,67100.0,47.3923,47.4301,47.3697,47.3999,67100.0
2013-04-16 15:50:00,62.77,62.79,62.69,62.72,76500.0,47.3999,47.415,47.3395,47.3621,76500.0
2013-04-16 15:55:00,62.72,62.82,62.71,62.76,128300.0,47.3621,47.4377,47.3546,47.3923,128300.0
2013-04-17 09:30:00,62.38,62.45,62.0,62.07,88000.0,47.1054,47.1583,46.8184,46.8713,88000.0
2013-04-17 09:35:00,62.02,62.07,61.3,61.33,196500.0,46.8335,46.8713,46.2899,46.3125,196500.0
2013-04-17 09:40:00,61.33,61.57,61.21,61.54,144900.0,46.3125,46.4937,46.2219,46.4711,144900.0
2013-04-17 09:45:00,61.53,62.01,61.53,61.87,54900.0,46.4635,46.826,46.4635,46.7203,54900.0
2013-04-17 09:50:00,61.9,62.0,61.82,61.97,53900.0,46.7429,46.8184,46.6825,46.7958,53900.0
2013-04-17 09:55:00,61.98,61.98,61.8,61.92,38100.0,46.8033,46.8033,46.6674,46.758,38100.0
2013-04-17 10:00:00,61.91,61.91,61.63,61.63,48000.0,46.7505,46.7505,46.539,46.539,48000.0
2013-04-17 10:05:00,61.63,61.67,61.5,61.53,62200.0,46.539,46.5693,46.4409,46.4635,62200.0
2013-04-17 10:10:00,61.54,61.66,61.43,61.5,68300.0,46.4711,46.5617,46.388,46.4409,68300.0
2013-04-17 10:15:00,61.5,61.61,61.49,61.49,42200.0,46.4409,46.5239,46.4333,46.4333,42200.0
2013-04-17 10:20:00,61.49,61.49,61.33,61.43,87500.0,46.4333,46.4333,46.3125,46.388,87500.0
2013-04-17 10:25:00,61.43,61.51,61.35,61.51,37900.0,46.388,46.4484,46.3276,46.4484,37900.0
2013-04-17 10:30:00,61.52,61.56,61.43,61.46,24800.0,46.456,46.4862,46.388,46.4107,24800.0
2013-04-17 10:35:00,61.5,61.57,61.5,61.5,21300.0,46.4409,46.4937,46.4409,46.4409,21300.0
2013-04-17 10:40:00,61.5,61.53,61.26,61.34,83200.0,46.4409,46.4635,46.2596,46.3201,83200.0
2013-04-17 10:45:00,61.34,61.4,61.29,61.29,57000.0,46.3201,46.3654,46.2823,46.2823,57000.0
2013-04-17 10:50:00,61.29,61.34,61.19,61.34,82500.0,46.2823,46.3201,46.2068,46.3201,82500.0
2013-04-17 10:55:00,61.33,61.34,61.08,61.09,56800.0,46.3125,46.3201,46.1237,46.1313,56800.0
2013-04-17 11:00:00,61.09,61.12,61.0,61.05,69100.0,46.1313,46.1539,46.0633,46.1011,69100.0
2013-04-17 11:05:00,61.07,61.13,61.0,61.0,29300.0,46.1162,46.1615,46.0633,46.0633,29300.0
2013-04-17 11:10:00,61.02,61.06,60.95,61.06,70200.0,46.0784,46.1086,46.0256,46.1086,70200.0
2013-04-17 11:15:00,61.04,61.12,60.95,61.12,40400.0,46.0935,46.1539,46.0256,46.1539,40400.0
2013-04-17 11:20:00,61.12,61.26,61.06,61.21,37600.0,46.1539,46.2596,46.1086,46.2219,37600.0
2013-04-17 11:25:00,61.19,61.35,61.19,61.25,36200.0,46.2068,46.3276,46.2068,46.2521,36200.0
2013-04-17 11:30:00,61.25,61.3,61.03,61.05,46200.0,46.2521,46.2899,46.086,46.1011,46200.0
2013-04-17 11:35:00,61.05,61.19,61.02,61.18,26000.0,46.1011,46.2068,46.0784,46.1992,26000.0
2013-04-17 11:40:00,61.2,61.24,61.15,61.17,12200.0,46.2143,46.2445,46.1766,46.1917,12200.0
2013-04-17 11:45:00,61.17,61.17,61.06,61.07,16200.0,46.1917,46.1917,46.1086,46.1162,16200.0
2013-04-17 11:50:00,61.07,61.1,60.98,61.03,39200.0,46.1162,46.1388,46.0482,46.086,39200.0
2013-04-17 11:55:00,61.03,61.07,60.99,61.02,20300.0,46.086,46.1162,46.0558,46.0784,20300.0
2013-04-17 12:00:00,61.04,61.07,60.98,61.01,29900.0,46.0935,46.1162,46.0482,46.0709,29900.0
2013-04-17 12:05:00,61.0,61.04,60.84,60.87,69800.0,46.0633,46.0935,45.9425,45.9651,69800.0
2013-04-17 12:10:00,60.87,60.98,60.85,60.95,129500.0,45.9651,46.0482,45.95,46.0256,129500.0
2013-04-17 12:15:00,60.96,61.03,60.85,60.9,29600.0,46.0331,46.086,45.95,45.9878,29600.0
2013-04-17 12:20:00,60.9,60.96,60.85,60.9,31000.0,45.9878,46.0331,45.95,45.9878,31000.0
2013-04-17 12:25:00,60.9,60.91,60.75,60.75,27600.0,45.9878,45.9953,45.8745,45.8745,27600.0
2013-04-17 12:30:00,60.77,60.91,60.77,60.89,17100.0,45.8896,45.9953,45.8896,45.9802,17100.0
2013-04-17 12:35:00,60.89,60.92,60.78,60.86,16300.0,45.9802,46.0029,45.8972,45.9576,16300.0
2013-04-17 12:40:00,60.86,60.86,60.77,60.79,16200.0,45.9576,45.9576,45.8896,45.9047,16200.0
2013-04-17 12:45:00,60.79,60.84,60.73,60.74,10600.0,45.9047,45.9425,45.8594,45.867,10600.0
2013-04-17 12:50:00,60.73,60.79,60.64,60.75,28200.0,45.8594,45.9047,45.7915,45.8745,28200.0
2013-04-17 12:55:00,60.76,60.85,60.75,60.81,16900.0,45.8821,45.95,45.8745,45.9198,16900.0
2013-04-17 13:00:00,60.81,60.9,60.79,60.89,28500.0,45.9198,45.9878,45.9047,45.9802,28500.0
2013-04-17 13:05:00,60.9,60.9,60.8,60.81,24800.0,45.9878,45.9878,45.9123,45.9198,24800.0
2013-04-17 13:10:00,60.81,60.83,60.72,60.76,21000.0,45.9198,45.9349,45.8519,45.8821,21000.0
2013-04-17 13:15:00,60.76,60.84,60.73,60.74,20800.0,45.8821,45.9425,45.8594,45.867,20800.0
2013-04-17 13:20:00,60.72,60.85,60.71,60.85,16100.0,45.8519,45.95,45.8443,45.95,16100.0
2013-04-17 13:25:00,60.85,60.91,60.82,60.87,23100.0,45.95,45.9953,45.9274,45.9651,23100.0
2013-04-17 13:30:00,60.87,60.94,60.86,60.87,22300.0,45.9651,46.018,45.9576,45.9651,22300.0
2013-04-17 13:35:00,60.89,61.05,60.89,61.02,21600.0,45.9802,46.1011,45.9802,46.0784,21600.0
2013-04-17 13:40:00,61.02,61.13,61.02,61.13,22500.0,46.0784,46.1615,46.0784,46.1615,22500.0
2013-04-17 13:45:00,61.13,61.15,61.01,61.01,34600.0,46.1615,46.1766,46.0709,46.0709,34600.0
2013-04-17 13:50:00,61.01,61.09,61.0,61.05,27800.0,46.0709,46.1313,46.0633,46.1011,27800.0
2013-04-17 13:55:00,61.05,61.08,60.98,61.01,20200.0,46.1011,46.1237,46.0482,46.0709,20200.0
2013-04-17 14:00:00,61.01,61.06,60.92,60.93,32600.0,46.0709,46.1086,46.0029,46.0104,32600.0
2013-04-17 14:05:00,60.94,61.06,60.92,61.02,20100.0,46.018,46.1086,46.0029,46.0784,20100.0
2013-04-17 14:10:00,61.03,61.15,61.02,61.08,17500.0,46.086,46.1766,46.0784,46.1237,17500.0
2013-04-17 14:15:00,61.09,61.1,60.99,61.0,19600.0,46.1313,46.1388,46.0558,46.0633,19600.0
2013-04-17 14:20:00,61.01,61.07,61.0,61.02,34300.0,46.0709,46.1162,46.0633,46.0784,34300.0
2013-04-17 14:25:00,61.01,61.14,60.97,61.04,40800.0,46.0709,46.169,46.0407,46.0935,40800.0
2013-04-17 14:30:00,61.05,61.07,60.99,61.04,28900.0,46.1011,46.1162,46.0558,46.0935,28900.0
2013-04-17 14:35:00,61.04,61.04,60.96,61.01,16600.0,46.0935,46.0935,46.0331,46.0709,16600.0
2013-04-17 14:40:00,61.0,61.02,60.9,60.97,19600.0,46.0633,46.0784,45.9878,46.0407,19600.0
2013-04-17 14:45:00,60.95,61.03,60.95,60.99,14700.0,46.0256,46.086,46.0256,46.0558,14700.0
2013-04-17 14:50:00,60.99,61.05,60.95,61.0,23700.0,46.0558,46.1011,46.0256,46.0633,23700.0
2013-04-17 14:55:00,61.0,61.05,60.96,60.99,51600.0,46.0633,46.1011,46.0331,46.0558,51600.0
2013-04-17 15:00:00,60.98,61.06,60.95,61.06,28500.0,46.0482,46.1086,46.0256,46.1086,28500.0
2013-04-17 15:05:00,61.06,61.1,61.01,61.08,51300.0,46.1086,46.1388,46.0709,46.1237,51300.0
2013-04-17 15:10:00,61.08,61.13,61.02,61.06,32000.0,46.1237,46.1615,46.0784,46.1086,32000.0
2013-04-17 15:15:00,61.06,61.21,61.06,61.12,35300.0,46.1086,46.2219,46.1086,46.1539,35300.0
2013-04-17 15:20:00,61.11,61.14,61.07,61.14,27500.0,46.1464,46.169,46.1162,46.169,27500.0
2013-04-17 15:25:00,61.14,61.17,61.09,61.1,32300.0,46.169,46.1917,46.1313,46.1388,32300.0
2013-04-17 15:30:00,61.1,61.13,61.03,61.06,40000.0,46.1388,46.1615,46.086,46.1086,40000.0
2013-04-17 15:35:00,61.05,61.11,60.99,61.04,51300.0,46.1011,46.1464,46.0558,46.0935,51300.0
2013-04-17 15:40:00,61.03,61.08,61.0,61.06,49800.0,46.086,46.1237,46.0633,46.1086,49800.0
2013-04-17 15:45:00,61.06,61.15,61.04,61.12,72500.0,46.1086,46.1766,46.0935,46.1539,72500.0
2013-04-17 15:50:00,61.12,61.18,61.09,61.16,78800.0,46.1539,46.1992,46.1313,46.1841,78800.0
2013-04-17 15:55:00,61.17,61.19,61.04,61.04,110500.0,46.1917,46.2068,46.0935,46.0935,110500.0
2013-04-18 09:30:00,60.98,61.19,60.91,60.98,58700.0,46.0482,46.2068,45.9953,46.0482,58700.0
2013-04-18 09:35:00,60.98,61.07,60.54,60.63,26400.0,46.0482,46.1162,45.7159,45.7839,26400.0
2013-04-18 09:40:00,60.6,60.99,60.6,60.98,17300.0,45.7613,46.0558,45.7613,46.0482,17300.0
2013-04-18 09:45:00,60.96,61.04,60.85,60.94,23900.0,46.0331,46.0935,45.95,46.018,23900.0
2013-04-18 09:50:00,60.93,60.94,60.77,60.84,21100.0,46.0104,46.018,45.8896,45.9425,21100.0
2013-04-18 09:55:00,60.85,60.85,60.72,60.77,18400.0,45.95,45.95,45.8519,45.8896,18400.0
2013-04-18 10:00:00,60.77,60.78,60.43,60.51,29000.0,45.8896,45.8972,45.6329,45.6933,29000.0
2013-04-18 10:05:00,60.51,60.72,60.51,60.57,12900.0,45.6933,45.8519,45.6933,45.7386,12900.0
2013-04-18 10:10:00,60.57,60.68,60.52,60.63,23900.0,45.7386,45.8217,45.7008,45.7839,23900.0
2013-04-18 10:15:00,60.64,60.65,60.45,60.48,23900.0,45.7915,45.799,45.648,45.6706,23900.0
2013-04-18 10:20:00,60.49,60.63,60.46,60.47,27500.0,45.6782,45.7839,45.6555,45.6631,27500.0
2013-04-18 10:25:00,60.47,60.67,60.4,60.67,20200.0,45.6631,45.8141,45.6102,45.8141,20200.0
2013-04-18 10:30:00,60.68,60.81,60.68,60.77,24200.0,45.8217,45.9198,45.8217,45.8896,24200.0
2013-04-18 10:35:00,60.77,60.78,60.68,60.69,16200.0,45.8896,45.8972,45.8217,45.8292,16200.0
2013-04-18 10:40:00,60.69,60.81,60.69,60.8,15400.0,45.8292,45.9198,45.8292,45.9123,15400.0
2013-04-18 10:45:00,60.8,60.86,60.77,60.79,31400.0,45.9123,45.9576,45.8896,45.9047,31400.0
2013-04-18 10:50:00,60.84,60.96,60.77,60.93,24800.0,45.9425,46.0331,45.8896,46.0104,24800.0
2013-04-18 10:55:00,60.94,60.95,60.73,60.78,19300.0,46.018,46.0256,45.8594,45.8972,19300.0
2013-04-18 11:00:00,60.79,60.79,60.6,60.65,26900.0,45.9047,45.9047,45.7613,45.799,26900.0
2013-04-18 11:05:00,60.66,60.7,60.63,60.68,17000.0,45.8066,45.8368,45.7839,45.8217,17000.0
2013-04-18 11:10:00,60.7,60.76,60.68,60.74,53000.0,45.8368,45.8821,45.8217,45.867,53000.0
2013-04-18 11:15:00,60.74,60.8,60.72,60.73,24000.0,45.867,45.9123,45.8519,45.8594,24000.0
2013-04-18 11:20:00,60.73,60.79,60.72,60.75,24600.0,45.8594,45.9047,45.8519,45.8745,24600.0
2013-04-18 11:25:00,60.76,60.8,60.63,60.65,57900.0,45.8821,45.9123,45.7839,45.799,57900.0
2013-04-18 11:30:00,60.6,60.72,60.6,60.66,14400.0,45.7613,45.8519,45.7613,45.8066,14400.0
2013-04-18 11:35:00,60.62,60.71,60.62,60.67,12200.0,45.7764,45.8443,45.7764,45.8141,12200.0
2013-04-18 11:40:00,60.66,60.7,60.51,60.52,14000.0,45.8066,45.8368,45.6933,45.7008,14000.0
2013-04-18 11:45:00,60.53,60.55,60.46,60.49,12700.0,45.7084,45.7235,45.6555,45.6782,12700.0
2013-04-18 11:50:00,60.51,60.51,60.41,60.48,11300.0,45.6933,45.6933,45.6178,45.6706,11300.0
2013-04-18 11:55:00,60.5,60.55,60.49,60.55,14600.0,45.6857,45.7235,45.6782,45.7235,14600.0
2013-04-18 12:00:00,60.55,60.63,60.49,60.49,10500.0,45.7235,45.7839,45.6782,45.6782,10500.0
2013-04-18 12:05:00,60.52,60.61,60.51,60.53,9800.0,45.7008,45.7688,45.6933,45.7084,9800.0
2013-04-18 12:10:00,60.55,60.62,60.53,60.62,8200.0,45.7235,45.7764,45.7084,45.7764,8200.0
2013-04-18 12:15:00,60.61,60.61,60.48,60.48,9100.0,45.7688,45.7688,45.6706,45.6706,9100.0
2013-04-18 12:20:00,60.49,60.59,60.48,60.57,14400.0,45.6782,45.7537,45.6706,45.7386,14400.0
2013-04-18 12:25:00,60.57,60.61,60.51,60.51,9900.0,45.7386,45.7688,45.6933,45.6933,9900.0
2013-04-18 12:30:00,60.5,60.56,60.47,60.55,12200.0,45.6857,45.731,45.6631,45.7235,12200.0
2013-04-18 12:35:00,60.55,60.56,60.46,60.49,8700.0,45.7235,45.731,45.6555,45.6782,8700.0
2013-04-18 12:40:00,60.49,60.56,60.48,60.51,6000.0,45.6782,45.731,45.6706,45.6933,6000.0
2013-04-18 12:45:00,60.51,60.59,60.49,60.58,11100.0,45.6933,45.7537,45.6782,45.7462,11100.0
2013-04-18 12:50:00,60.57,60.58,60.53,60.56,10900.0,45.7386,45.7462,45.7084,45.731,10900.0
2013-04-18 12:55:00,60.57,60.6,60.51,60.53,16500.0,45.7386,45.7613,45.6933,45.7084,16500.0
2013-04-18 13:00:00,60.53,60.59,60.51,60.58,17700.0,45.7084,45.7537,45.6933,45.7462,17700.0
2013-04-18 13:05:00,60.58,60.61,60.53,60.59,12500.0,45.7462,45.7688,45.7084,45.7537,12500.0
2013-04-18 13:10:00,60.59,60.61,60.53,60.53,9900.0,45.7537,45.7688,45.7084,45.7084,9900.0
2013-04-18 13:15:00,60.51,60.53,60.42,60.42,13800.0,45.6933,45.7084,45.6253,45.6253,13800.0
2013-04-18 13:20:00,60.44,60.53,60.43,60.5,10300.0,45.6404,45.7084,45.6329,45.6857,10300.0
2013-04-18 13:25:00,60.49,60.53,60.47,60.52,8200.0,45.6782,45.7084,45.6631,45.7008,8200.0
2013-04-18 13:30:00,60.52,60.55,60.5,60.52,11800.0,45.7008,45.7235,45.6857,45.7008,11800.0
2013-04-18 13:35:00,60.52,60.53,60.48,60.52,7500.0,45.7008,45.7084,45.6706,45.7008,7500.0
2013-04-18 13:40:00,60.54,60.55,60.45,60.48,8400.0,45.7159,45.7235,45.648,45.6706,8400.0
2013-04-18 13:45:00,60.49,60.5,60.43,60.43,8900.0,45.6782,45.6857,45.6329,45.6329,8900.0
2013-04-18 13:50:00,60.43,60.48,60.41,60.47,9000.0,45.6329,45.6706,45.6178,45.6631,9000.0
2013-04-18 13:55:00,60.48,60.5,60.46,60.49,8600.0,45.6706,45.6857,45.6555,45.6782,8600.0
2013-04-18 14:00:00,60.5,60.52,60.44,60.44,10400.0,45.6857,45.7008,45.6404,45.6404,10400.0
2013-04-18 14:05:00,60.44,60.52,60.44,60.46,12000.0,45.6404,45.7008,45.6404,45.6555,12000.0
2013-04-18 14:10:00,60.44,60.45,60.39,60.42,11200.0,45.6404,45.648,45.6027,45.6253,11200.0
2013-04-18 14:15:00,60.44,60.45,60.3,60.34,18300.0,45.6404,45.648,45.5347,45.5649,18300.0
2013-04-18 14:20:00,60.34,60.4,60.29,60.36,15700.0,45.5649,45.6102,45.5272,45.58,15700.0
2013-04-18 14:25:00,60.37,60.48,60.35,60.44,13100.0,45.5876,45.6706,45.5725,45.6404,13100.0
2013-04-18 14:30:00,60.44,60.47,60.4,60.42,8900.0,45.6404,45.6631,45.6102,45.6253,8900.0
2013-04-18 14:35:00,60.43,60.46,60.38,60.38,10400.0,45.6329,45.6555,45.5951,45.5951,10400.0
2013-04-18 14:40:00,60.38,60.45,60.35,60.35,16200.0,45.5951,45.648,45.5725,45.5725,16200.0
2013-04-18 14:45:00,60.36,60.4,60.3,60.34,34900.0,45.58,45.6102,45.5347,45.5649,34900.0
2013-04-18 14:50:00,60.35,60.36,60.25,60.28,31700.0,45.5725,45.58,45.497,45.5196,31700.0
2013-04-18 14:55:00,60.28,60.28,60.17,60.27,22000.0,45.5196,45.5196,45.4365,45.5121,22000.0
2013-04-18 15:00:00,60.29,60.3,60.2,60.23,26000.0,45.5272,45.5347,45.4592,45.4819,26000.0
2013-04-18 15:05:00,60.23,60.3,60.22,60.27,26900.0,45.4819,45.5347,45.4743,45.5121,26900.0
2013-04-18 15:10:00,60.28,60.36,60.23,60.36,27200.0,45.5196,45.58,45.4819,45.58,27200.0
2013-04-18 15:15:00,60.36,60.37,60.28,60.35,40000.0,45.58,45.5876,45.5196,45.5725,40000.0
2013-04-18 15:20:00,60.35,60.4,60.29,60.39,48000.0,45.5725,45.6102,45.5272,45.6027,48000.0
2013-04-18 15:25:00,60.38,60.42,60.33,60.41,38800.0,45.5951,45.6253,45.5574,45.6178,38800.0
2013-04-18 15:30:00,60.42,60.49,60.42,60.49,54100.0,45.6253,45.6782,45.6253,45.6782,54100.0
2013-04-18 15:35:00,60.49,60.52,60.42,60.5,53600.0,45.6782,45.7008,45.6253,45.6857,53600.0
2013-04-18 15:40:00,60.5,60.59,60.46,60.56,65000.0,45.6857,45.7537,45.6555,45.731,65000.0
2013-04-18 15:45:00,60.56,60.59,60.47,60.56,78800.0,45.731,45.7537,45.6631,45.731,78800.0
2013-04-18 15:50:00,60.56,60.56,60.48,60.49,78200.0,45.731,45.731,45.6706,45.6782,78200.0
2013-04-18 15:55:00,60.5,60.51,60.43,60.49,111200.0,45.6857,45.6933,45.6329,45.6782,111200.0
2013-04-19 09:30:00,60.66,60.7,60.51,60.55,242800.0,45.8066,45.8368,45.6933,45.7235,242800.0
2013-04-19 09:35:00,60.55,60.56,60.42,60.5,43200.0,45.7235,45.731,45.6253,45.6857,43200.0
2013-04-19 09:40:00,60.48,60.49,60.35,60.36,21600.0,45.6706,45.6782,45.5725,45.58,21600.0
2013-04-19 09:45:00,60.37,60.37,60.09,60.12,31600.0,45.5876,45.5876,45.3761,45.3988,31600.0
2013-04-19 09:50:00,60.13,60.25,60.12,60.15,23700.0,45.4063,45.497,45.3988,45.4214,23700.0
2013-04-19 09:55:00,60.16,60.27,60.02,60.27,25500.0,45.429,45.5121,45.3233,45.5121,25500.0
2013-04-19 10:00:00,60.27,60.51,60.27,60.46,19500.0,45.5121,45.6933,45.5121,45.6555,19500.0
2013-04-19 10:05:00,60.49,60.55,60.47,60.52,29600.0,45.6782,45.7235,45.6631,45.7008,29600.0
2013-04-19 10:10:00,60.52,60.55,60.37,60.42,19100.0,45.7008,45.7235,45.5876,45.6253,19100.0
2013-04-19 10:15:00,60.42,60.48,60.39,60.45,16500.0,45.6253,45.6706,45.6027,45.648,16500.0
2013-04-19 10:20:00,60.44,60.45,60.32,60.36,15100.0,45.6404,45.648,45.5498,45.58,15100.0
2013-04-19 10:25:00,60.38,60.44,60.34,60.36,38600.0,45.5951,45.6404,45.5649,45.58,38600.0
2013-04-19 10:30:00,60.37,60.44,60.37,60.43,22400.0,45.5876,45.6404,45.5876,45.6329,22400.0
2013-04-19 10:35:00,60.46,60.53,60.44,60.45,18300.0,45.6555,45.7084,45.6404,45.648,18300.0
2013-04-19 10:40:00,60.47,60.49,60.41,60.47,17900.0,45.6631,45.6782,45.6178,45.6631,17900.0
2013-04-19 10:45:00,60.47,60.48,60.34,60.43,14900.0,45.6631,45.6706,45.5649,45.6329,14900.0
2013-04-19 10:50:00,60.43,60.48,60.36,60.48,21300.0,45.6329,45.6706,45.58,45.6706,21300.0
2013-04-19 10:55:00,60.49,60.54,60.48,60.48,31600.0,45.6782,45.7159,45.6706,45.6706,31600.0
2013-04-19 11:00:00,60.48,60.53,60.36,60.41,33400.0,45.6706,45.7084,45.58,45.6178,33400.0
2013-04-19 11:05:00,60.42,60.57,60.38,60.55,16200.0,45.6253,45.7386,45.5951,45.7235,16200.0
2013-04-19 11:10:00,60.55,60.64,60.51,60.61,20200.0,45.7235,45.7915,45.6933,45.7688,20200.0
2013-04-19 11:15:00,60.61,60.66,60.57,60.59,11500.0,45.7688,45.8066,45.7386,45.7537,11500.0
2013-04-19 11:20:00,60.6,60.67,60.56,60.6,19600.0,45.7613,45.8141,45.731,45.7613,19600.0
2013-04-19 11:25:00,60.6,60.62,60.54,60.62,19600.0,45.7613,45.7764,45.7159,45.7764,19600.0
2013-04-19 11:30:00,60.62,60.73,60.62,60.71,11000.0,45.7764,45.8594,45.7764,45.8443,11000.0
2013-04-19 11:35:00,60.71,60.75,60.71,60.73,7800.0,45.8443,45.8745,45.8443,45.8594,7800.0
2013-04-19 11:40:00,60.73,60.82,60.71,60.79,15700.0,45.8594,45.9274,45.8443,45.9047,15700.0
2013-04-19 11:45:00,60.81,60.81,60.67,60.7,41200.0,45.9198,45.9198,45.8141,45.8368,41200.0
2013-04-19 11:50:00,60.7,60.7,60.64,60.64,22700.0,45.8368,45.8368,45.7915,45.7915,22700.0
2013-04-19 11:55:00,60.64,60.64,60.58,60.62,23400.0,45.7915,45.7915,45.7462,45.7764,23400.0
2013-04-19 12:00:00,60.62,60.66,60.57,60.63,18400.0,45.7764,45.8066,45.7386,45.7839,18400.0
2013-04-19 12:05:00,60.62,60.66,60.5,60.55,18200.0,45.7764,45.8066,45.6857,45.7235,18200.0
2013-04-19 12:10:00,60.54,60.55,60.46,60.5,10700.0,45.7159,45.7235,45.6555,45.6857,10700.0
2013-04-19 12:15:00,60.5,60.54,60.47,60.5,19500.0,45.6857,45.7159,45.6631,45.6857,19500.0
2013-04-19 12:20:00,60.5,60.5,60.4,60.45,10500.0,45.6857,45.6857,45.6102,45.648,10500.0
2013-04-19 12:25:00,60.46,60.46,60.39,60.43,14100.0,45.6555,45.6555,45.6027,45.6329,14100.0
2013-04-19 12:30:00,60.44,60.5,60.39,60.45,21000.0,45.6404,45.6857,45.6027,45.648,21000.0
2013-04-19 12:35:00,60.45,60.49,60.35,60.41,16300.0,45.648,45.6782,45.5725,45.6178,16300.0
2013-04-19 12:40:00,60.41,60.45,60.37,60.37,9600.0,45.6178,45.648,45.5876,45.5876,9600.0
2013-04-19 12:45:00,60.36,60.39,60.33,60.34,13700.0,45.58,45.6027,45.5574,45.5649,13700.0
2013-04-19 12:50:00,60.34,60.43,60.34,60.43,14100.0,45.5649,45.6329,45.5649,45.6329,14100.0
2013-04-19 12:55:00,60.43,60.44,60.34,60.36,13200.0,45.6329,45.6404,45.5649,45.58,13200.0
2013-04-19 13:00:00,60.36,60.43,60.34,60.34,11100.0,45.58,45.6329,45.5649,45.5649,11100.0
2013-04-19 13:05:00,60.35,60.35,60.3,60.32,10100.0,45.5725,45.5725,45.5347,45.5498,10100.0
2013-04-19 13:10:00,60.33,60.41,60.32,60.41,6200.0,45.5574,45.6178,45.5498,45.6178,6200.0
2013-04-19 13:15:00,60.41,60.41,60.32,60.41,24600.0,45.6178,45.6178,45.5498,45.6178,24600.0
2013-04-19 13:20:00,60.41,60.46,60.37,60.46,12100.0,45.6178,45.6555,45.5876,45.6555,12100.0
2013-04-19 13:25:00,60.46,60.48,60.42,60.48,11500.0,45.6555,45.6706,45.6253,45.6706,11500.0
2013-04-19 13:30:00,60.49,60.5,60.39,60.41,8100.0,45.6782,45.6857,45.6027,45.6178,8100.0
2013-04-19 13:35:00,60.41,60.46,60.41,60.44,7100.0,45.6178,45.6555,45.6178,45.6404,7100.0
2013-04-19 13:40:00,60.43,60.44,60.4,60.41,8800.0,45.6329,45.6404,45.6102,45.6178,8800.0
2013-04-19 13:45:00,60.41,60.42,60.38,60.39,10200.0,45.6178,45.6253,45.5951,45.6027,10200.0
2013-04-19 13:50:00,60.38,60.44,60.38,60.43,7900.0,45.5951,45.6404,45.5951,45.6329,7900.0
2013-04-19 13:55:00,60.44,60.45,60.41,60.43,6900.0,45.6404,45.648,45.6178,45.6329,6900.0
2013-04-19 14:00:00,60.43,60.44,60.37,60.37,36700.0,45.6329,45.6404,45.5876,45.5876,36700.0
2013-04-19 14:05:00,60.37,60.45,60.37,60.44,15400.0,45.5876,45.648,45.5876,45.6404,15400.0
2013-04-19 14:10:00,60.44,60.48,60.39,60.41,30100.0,45.6404,45.6706,45.6027,45.6178,30100.0
2013-04-19 14:15:00,60.41,60.41,60.36,60.4,40800.0,45.6178,45.6178,45.58,45.6102,40800.0
2013-04-19 14:20:00,60.41,60.43,60.4,60.41,16200.0,45.6178,45.6329,45.6102,45.6178,16200.0
2013-04-19 14:25:00,60.41,60.46,60.4,60.46,29000.0,45.6178,45.6555,45.6102,45.6555,29000.0
2013-04-19 14:30:00,60.44,60.47,60.44,60.45,9200.0,45.6404,45.6631,45.6404,45.648,9200.0
2013-04-19 14:35:00,60.46,60.48,60.4,60.42,23400.0,45.6555,45.6706,45.6102,45.6253,23400.0
2013-04-19 14:40:00,60.43,60.44,60.37,60.4,14800.0,45.6329,45.6404,45.5876,45.6102,14800.0
2013-04-19 14:45:00,60.41,60.44,60.35,60.4,12700.0,45.6178,45.6404,45.5725,45.6102,12700.0
2013-04-19 14:50:00,60.4,60.42,60.39,60.41,14800.0,45.6102,45.6253,45.6027,45.6178,14800.0
2013-04-19 14:55:00,60.41,60.44,60.39,60.43,16900.0,45.6178,45.6404,45.6027,45.6329,16900.0
2013-04-19 15:00:00,60.43,60.45,60.38,60.4,15100.0,45.6329,45.648,45.5951,45.6102,15100.0
2013-04-19 15:05:00,60.4,60.5,60.4,60.45,18900.0,45.6102,45.6857,45.6102,45.648,18900.0
2013-04-19 15:10:00,60.45,60.5,60.44,60.48,20200.0,45.648,45.6857,45.6404,45.6706,20200.0
2013-04-19 15:15:00,60.48,60.48,60.42,60.43,25200.0,45.6706,45.6706,45.6253,45.6329,25200.0
2013-04-19 15:20:00,60.43,60.48,60.41,60.42,31900.0,45.6329,45.6706,45.6178,45.6253,31900.0
2013-04-19 15:25:00,60.43,60.48,60.43,60.46,21900.0,45.6329,45.6706,45.6329,45.6555,21900.0
2013-04-19 15:30:00,60.46,60.51,60.45,60.5,28000.0,45.6555,45.6933,45.648,45.6857,28000.0
2013-04-19 15:35:00,60.5,60.57,60.48,60.48,37800.0,45.6857,45.7386,45.6706,45.6706,37800.0
2013-04-19 15:40:00,60.48,60.56,60.48,60.55,22200.0,45.6706,45.731,45.6706,45.7235,22200.0
2013-04-19 15:45:00,60.55,60.58,60.5,60.57,80800.0,45.7235,45.7462,45.6857,45.7386,80800.0
2013-04-19 15:50:00,60.57,60.57,60.52,60.55,52400.0,45.7386,45.7386,45.7008,45.7235,52400.0
2013-04-19 15:55:00,60.55,60.57,60.5,60.51,206800.0,45.7235,45.7386,45.6857,45.6933,206800.0
2013-04-22 09:30:00,60.75,60.8,60.63,60.7,40100.0,45.8745,45.9123,45.7839,45.8368,40100.0
2013-04-22 09:35:00,60.71,60.71,60.38,60.38,22300.0,45.8443,45.8443,45.5951,45.5951,22300.0
2013-04-22 09:40:00,60.37,60.58,60.33,60.57,24600.0,45.5876,45.7462,45.5574,45.7386,24600.0
2013-04-22 09:45:00,60.59,60.66,60.46,60.48,18400.0,45.7537,45.8066,45.6555,45.6706,18400.0
2013-04-22 09:50:00,60.48,60.65,60.41,60.64,17500.0,45.6706,45.799,45.6178,45.7915,17500.0
2013-04-22 09:55:00,60.63,60.67,60.63,60.63,7300.0,45.7839,45.8141,45.7839,45.7839,7300.0
2013-04-22 10:00:00,60.64,60.66,60.49,60.62,27300.0,45.7915,45.8066,45.6782,45.7764,27300.0
2013-04-22 10:05:00,60.63,60.63,60.41,60.47,15100.0,45.7839,45.7839,45.6178,45.6631,15100.0
2013-04-22 10:10:00,60.45,60.46,60.33,60.37,27700.0,45.648,45.6555,45.5574,45.5876,27700.0
2013-04-22 10:15:00,60.37,60.43,60.36,60.39,31500.0,45.5876,45.6329,45.58,45.6027,31500.0
2013-04-22 10:20:00,60.39,60.41,60.33,60.34,17600.0,45.6027,45.6178,45.5574,45.5649,17600.0
2013-04-22 10:25:00,60.36,60.41,60.33,60.4,20400.0,45.58,45.6178,45.5574,45.6102,20400.0
2013-04-22 10:30:00,60.39,60.4,60.25,60.26,39500.0,45.6027,45.6102,45.497,45.5045,39500.0
2013-04-22 10:35:00,60.26,60.3,60.2,60.29,16400.0,45.5045,45.5347,45.4592,45.5272,16400.0
2013-04-22 10:40:00,60.29,60.32,60.22,60.27,26400.0,45.5272,45.5498,45.4743,45.5121,26400.0
2013-04-22 10:45:00,60.27,60.3,60.22,60.28,22100.0,45.5121,45.5347,45.4743,45.5196,22100.0
2013-04-22 10:50:00,60.3,60.31,60.21,60.23,22700.0,45.5347,45.5423,45.4668,45.4819,22700.0
2013-04-22 10:55:00,60.23,60.27,60.19,60.25,17800.0,45.4819,45.5121,45.4516,45.497,17800.0
2013-04-22 11:00:00,60.26,60.26,60.16,60.2,40800.0,45.5045,45.5045,45.429,45.4592,40800.0
2013-04-22 11:05:00,60.2,60.23,60.16,60.16,11800.0,45.4592,45.4819,45.429,45.429,11800.0
2013-04-22 11:10:00,60.16,60.2,60.13,60.2,11700.0,45.429,45.4592,45.4063,45.4592,11700.0
2013-04-22 11:15:00,60.21,60.24,60.14,60.22,28100.0,45.4668,45.4894,45.4139,45.4743,28100.0
2013-04-22 11:20:00,60.23,60.25,60.2,60.24,16500.0,45.4819,45.497,45.4592,45.4894,16500.0
2013-04-22 11:25:00,60.22,60.29,60.22,60.25,14700.0,45.4743,45.5272,45.4743,45.497,14700.0
2013-04-22 11:30:00,60.27,60.33,60.25,60.33,23600.0,45.5121,45.5574,45.497,45.5574,23600.0
2013-04-22 11:35:00,60.33,60.43,60.31,60.43,11700.0,45.5574,45.6329,45.5423,45.6329,11700.0
2013-04-22 11:40:00,60.43,60.5,60.39,60.4,21500.0,45.6329,45.6857,45.6027,45.6102,21500.0
2013-04-22 11:45:00,60.39,60.4,60.31,60.34,10700.0,45.6027,45.6102,45.5423,45.5649,10700.0
2013-04-22 11:50:00,60.34,60.38,60.33,60.35,17200.0,45.5649,45.5951,45.5574,45.5725,17200.0
2013-04-22 11:55:00,60.36,60.45,60.34,60.43,15800.0,45.58,45.648,45.5649,45.6329,15800.0
2013-04-22 12:00:00,60.45,60.51,60.42,60.5,16200.0,45.648,45.6933,45.6253,45.6857,16200.0
2013-04-22 12:05:00,60.5,60.62,60.5,60.59,12300.0,45.6857,45.7764,45.6857,45.7537,12300.0
2013-04-22 12:10:00,60.59,60.67,60.58,60.64,38800.0,45.7537,45.8141,45.7462,45.7915,38800.0
2013-04-22 12:15:00,60.63,60.67,60.59,60.62,24000.0,45.7839,45.8141,45.7537,45.7764,24000.0
2013-04-22 12:20:00,60.6,60.65,60.58,60.61,15200.0,45.7613,45.799,45.7462,45.7688,15200.0
2013-04-22 12:25:00,60.63,60.67,60.58,60.59,18100.0,45.7839,45.8141,45.7462,45.7537,18100.0
2013-04-22 12:30:00,60.6,60.63,60.58,60.6,19000.0,45.7613,45.7839,45.7462,45.7613,19000.0
2013-04-22 12:35:00,60.6,60.69,60.53,60.68,32500.0,45.7613,45.8292,45.7084,45.8217,32500.0
2013-04-22 12:40:00,60.68,60.74,60.64,60.65,13000.0,45.8217,45.867,45.7915,45.799,13000.0
2013-04-22 12:45:00,60.64,60.64,60.56,60.6,18100.0,45.7915,45.7915,45.731,45.7613,18100.0
2013-04-22 12:50:00,60.6,60.63,60.54,60.54,87600.0,45.7613,45.7839,45.7159,45.7159,87600.0
2013-04-22 12:55:00,60.55,60.62,60.53,60.62,26900.0,45.7235,45.7764,45.7084,45.7764,26900.0
2013-04-22 13:00:00,60.61,60.61,60.56,60.56,17300.0,45.7688,45.7688,45.731,45.731,17300.0
2013-04-22 13:05:00,60.58,60.64,60.57,60.61,10100.0,45.7462,45.7915,45.7386,45.7688,10100.0
2013-04-22 13:10:00,60.61,60.62,60.53,60.55,17100.0,45.7688,45.7764,45.7084,45.7235,17100.0
2013-04-22 13:15:00,60.55,60.56,60.51,60.53,42500.0,45.7235,45.731,45.6933,45.7084,42500.0
2013-04-22 13:20:00,60.53,60.57,60.53,60.57,11300.0,45.7084,45.7386,45.7084,45.7386,11300.0
2013-04-22 13:25:00,60.58,60.6,60.54,60.59,7700.0,45.7462,45.7613,45.7159,45.7537,7700.0
2013-04-22 13:30:00,60.59,60.59,60.53,60.56,26000.0,45.7537,45.7537,45.7084,45.731,26000.0
2013-04-22 13:35:00,60.56,60.57,60.54,60.54,12200.0,45.731,45.7386,45.7159,45.7159,12200.0
2013-04-22 13:40:00,60.54,60.57,60.51,60.57,12600.0,45.7159,45.7386,45.6933,45.7386,12600.0
2013-04-22 13:45:00,60.57,60.59,60.53,60.54,9400.0,45.7386,45.7537,45.7084,45.7159,9400.0
2013-04-22 13:50:00,60.54,60.56,60.51,60.55,15100.0,45.7159,45.731,45.6933,45.7235,15100.0
2013-04-22 13:55:00,60.55,60.56,60.5,60.51,22700.0,45.7235,45.731,45.6857,45.6933,22700.0
2013-04-22 14:00:00,60.52,60.59,60.51,60.58,21800.0,45.7008,45.7537,45.6933,45.7462,21800.0
2013-04-22 14:05:00,60.58,60.59,60.56,60.56,23600.0,45.7462,45.7537,45.731,45.731,23600.0
2013-04-22 14:10:00,60.56,60.58,60.53,60.54,42700.0,45.731,45.7462,45.7084,45.7159,42700.0
2013-04-22 14:15:00,60.55,60.6,60.54,60.59,61800.0,45.7235,45.7613,45.7159,45.7537,61800.0
2013-04-22 14:20:00,60.59,60.6,60.56,60.58,78800.0,45.7537,45.7613,45.731,45.7462,78800.0
2013-04-22 14:25:00,60.58,60.62,60.56,60.61,79900.0,45.7462,45.7764,45.731,45.7688,79900.0
2013-04-22 14:30:00,60.62,60.74,60.62,60.74,39600.0,45.7764,45.867,45.7764,45.867,39600.0
2013-04-22 14:35:00,60.74,60.88,60.74,60.88,24000.0,45.867,45.9727,45.867,45.9727,24000.0
2013-04-22 14:40:00,60.87,60.91,60.74,60.75,12900.0,45.9651,45.9953,45.867,45.8745,12900.0
2013-04-22 14:45:00,60.75,60.78,60.72,60.72,16600.0,45.8745,45.8972,45.8519,45.8519,16600.0
2013-04-22 14:50:00,60.72,60.72,60.63,60.63,40100.0,45.8519,45.8519,45.7839,45.7839,40100.0
2013-04-22 14:55:00,60.64,60.79,60.6,60.77,45000.0,45.7915,45.9047,45.7613,45.8896,45000.0
2013-04-22 15:00:00,60.77,60.83,60.77,60.82,31500.0,45.8896,45.9349,45.8896,45.9274,31500.0
2013-04-22 15:05:00,60.82,60.86,60.8,60.83,42200.0,45.9274,45.9576,45.9123,45.9349,42200.0
2013-04-22 15:10:00,60.82,60.91,60.82,60.87,25400.0,45.9274,45.9953,45.9274,45.9651,25400.0
2013-04-22 15:15:00,60.87,60.87,60.83,60.83,27100.0,45.9651,45.9651,45.9349,45.9349,27100.0
2013-04-22 15:20:00,60.83,60.85,60.79,60.85,25500.0,45.9349,45.95,45.9047,45.95,25500.0
2013-04-22 15:25:00,60.85,60.86,60.8,60.85,44600.0,45.95,45.9576,45.9123,45.95,44600.0
2013-04-22 15:30:00,60.86,60.91,60.85,60.86,52000.0,45.9576,45.9953,45.95,45.9576,52000.0
2013-04-22 15:35:00,60.87,60.9,60.81,60.88,57200.0,45.9651,45.9878,45.9198,45.9727,57200.0
2013-04-22 15:40:00,60.88,60.97,60.82,60.92,71700.0,45.9727,46.0407,45.9274,46.0029,71700.0
2013-04-22 15:45:00,60.92,60.93,60.79,60.79,51200.0,46.0029,46.0104,45.9047,45.9047,51200.0
2013-04-22 15:50:00,60.79,60.8,60.7,60.76,45700.0,45.9047,45.9123,45.8368,45.8821,45700.0
2013-04-22 15:55:00,60.75,60.79,60.72,60.76,60800.0,45.8745,45.9047,45.8519,45.8821,60800.0
2013-04-23 09:30:00,61.54,62.18,61.19,62.17,79200.0,46.4711,46.9544,46.2068,46.9468,79200.0
2013-04-23 09:35:00,62.18,62.54,62.02,62.54,101600.0,46.9544,47.2262,46.8335,47.2262,101600.0
2013-04-23 09:40:00,62.51,62.66,62.32,62.49,88300.0,47.2036,47.3168,47.0601,47.1885,88300.0
2013-04-23 09:45:00,62.49,62.69,62.43,62.69,66800.0,47.1885,47.3395,47.1432,47.3395,66800.0
2013-04-23 09:50:00,62.65,62.8,62.61,62.71,76800.0,47.3093,47.4226,47.2791,47.3546,76800.0
2013-04-23 09:55:00,62.71,62.74,62.23,62.27,109000.0,47.3546,47.3772,46.9921,47.0223,109000.0
2013-04-23 10:00:00,62.21,62.36,62.07,62.33,98000.0,46.977,47.0903,46.8713,47.0676,98000.0
2013-04-23 10:05:00,62.33,62.34,62.16,62.24,88000.0,47.0676,47.0752,46.9393,46.9997,88000.0
2013-04-23 10:10:00,62.24,62.57,62.23,62.52,34100.0,46.9997,47.2489,46.9921,47.2111,34100.0
2013-04-23 10:15:00,62.49,62.59,62.46,62.54,35400.0,47.1885,47.264,47.1658,47.2262,35400.0
2013-04-23 10:20:00,62.55,62.66,62.51,62.56,37000.0,47.2338,47.3168,47.2036,47.2413,37000.0
2013-04-23 10:25:00,62.57,62.72,62.52,62.56,38500.0,47.2489,47.3621,47.2111,47.2413,38500.0
2013-04-23 10:30:00,62.57,62.63,62.51,62.6,38900.0,47.2489,47.2942,47.2036,47.2715,38900.0
2013-04-23 10:35:00,62.6,62.72,62.52,62.57,39300.0,47.2715,47.3621,47.2111,47.2489,39300.0
2013-04-23 10:40:00,62.57,62.63,62.53,62.56,20400.0,47.2489,47.2942,47.2187,47.2413,20400.0
2013-04-23 10:45:00,62.56,62.69,62.56,62.66,23500.0,47.2413,47.3395,47.2413,47.3168,23500.0
2013-04-23 10:50:00,62.65,62.75,62.61,62.63,17900.0,47.3093,47.3848,47.2791,47.2942,17900.0
2013-04-23 10:55:00,62.64,62.85,62.64,62.71,44800.0,47.3017,47.4603,47.3017,47.3546,44800.0
2013-04-23 11:00:00,62.71,62.81,62.67,62.76,20600.0,47.3546,47.4301,47.3244,47.3923,20600.0
2013-04-23 11:05:00,62.75,62.76,62.63,62.63,22200.0,47.3848,47.3923,47.2942,47.2942,22200.0
2013-04-23 11:10:00,62.65,62.68,62.57,62.58,17900.0,47.3093,47.3319,47.2489,47.2564,17900.0
2013-04-23 11:15:00,62.55,62.63,62.52,62.56,37900.0,47.2338,47.2942,47.2111,47.2413,37900.0
2013-04-23 11:20:00,62.57,62.7,62.45,62.69,27400.0,47.2489,47.347,47.1583,47.3395,27400.0
2013-04-23 11:25:00,62.69,62.71,62.6,62.63,19500.0,47.3395,47.3546,47.2715,47.2942,19500.0
2013-04-23 11:30:00,62.62,62.67,62.59,62.63,20500.0,47.2866,47.3244,47.264,47.2942,20500.0
2013-04-23 11:35:00,62.63,62.69,62.6,62.69,16700.0,47.2942,47.3395,47.2715,47.3395,16700.0
2013-04-23 11:40:00,62.68,62.76,62.67,62.7,16800.0,47.3319,47.3923,47.3244,47.347,16800.0
2013-04-23 11:45:00,62.7,62.79,62.7,62.77,19400.0,47.347,47.415,47.347,47.3999,19400.0
2013-04-23 11:50:00,62.74,62.74,62.62,62.7,15200.0,47.3772,47.3772,47.2866,47.347,15200.0
2013-04-23 11:55:00,62.7,62.71,62.63,62.65,11800.0,47.347,47.3546,47.2942,47.3093,11800.0
2013-04-23 12:00:00,62.67,62.72,62.65,62.7,13700.0,47.3244,47.3621,47.3093,47.347,13700.0
2013-04-23 12:05:00,62.7,62.72,62.65,62.68,14100.0,47.347,47.3621,47.3093,47.3319,14100.0
2013-04-23 12:10:00,62.69,62.77,62.65,62.76,60000.0,47.3395,47.3999,47.3093,47.3923,60000.0
2013-04-23 12:15:00,62.76,62.8,62.76,62.79,31600.0,47.3923,47.4226,47.3923,47.415,31600.0
2013-04-23 12:20:00,62.79,62.83,62.77,62.83,10500.0,47.415,47.4452,47.3999,47.4452,10500.0
2013-04-23 12:25:00,62.83,62.85,62.76,62.77,9800.0,47.4452,47.4603,47.3923,47.3999,9800.0
2013-04-23 12:30:00,62.78,62.8,62.74,62.75,11600.0,47.4075,47.4226,47.3772,47.3848,11600.0
2013-04-23 12:35:00,62.75,62.76,62.67,62.72,15500.0,47.3848,47.3923,47.3244,47.3621,15500.0
2013-04-23 12:40:00,62.7,62.71,62.65,62.67,8400.0,47.347,47.3546,47.3093,47.3244,8400.0
2013-04-23 12:45:00,62.66,62.7,62.62,62.62,16400.0,47.3168,47.347,47.2866,47.2866,16400.0
2013-04-23 12:50:00,62.61,62.62,62.45,62.56,33600.0,47.2791,47.2866,47.1583,47.2413,33600.0
2013-04-23 12:55:00,62.56,62.64,62.56,62.64,10200.0,47.2413,47.3017,47.2413,47.3017,10200.0
2013-04-23 13:00:00,62.63,62.65,62.6,62.63,6000.0,47.2942,47.3093,47.2715,47.2942,6000.0
2013-04-23 13:05:00,62.64,62.64,62.13,62.22,51800.0,47.3017,47.3017,46.9166,46.9846,51800.0
2013-04-23 13:10:00,62.22,62.79,62.15,62.77,72300.0,46.9846,47.415,46.9317,47.3999,72300.0
2013-04-23 13:15:00,62.74,62.85,62.73,62.84,19300.0,47.3772,47.4603,47.3697,47.4528,19300.0
2013-04-23 13:20:00,62.83,62.89,62.82,62.83,25600.0,47.4452,47.4905,47.4377,47.4452,25600.0
2013-04-23 13:25:00,62.83,62.85,62.75,62.85,10100.0,47.4452,47.4603,47.3848,47.4603,10100.0
2013-04-23 13:30:00,62.85,62.89,62.82,62.85,13900.0,47.4603,47.4905,47.4377,47.4603,13900.0
2013-04-23 13:35:00,62.86,62.9,62.83,62.85,22900.0,47.4679,47.4981,47.4452,47.4603,22900.0
2013-04-23 13:40:00,62.86,62.88,62.84,62.85,20000.0,47.4679,47.483,47.4528,47.4603,20000.0
2013-04-23 13:45:00,62.85,62.9,62.84,62.87,18100.0,47.4603,47.4981,47.4528,47.4754,18100.0
2013-04-23 13:50:00,62.86,62.89,62.78,62.87,25300.0,47.4679,47.4905,47.4075,47.4754,25300.0
2013-04-23 13:55:00,62.87,62.9,62.84,62.85,18500.0,47.4754,47.4981,47.4528,47.4603,18500.0
2013-04-23 14:00:00,62.85,62.88,62.83,62.85,30900.0,47.4603,47.483,47.4452,47.4603,30900.0
2013-04-23 14:05:00,62.86,62.97,62.86,62.95,28800.0,47.4679,47.5509,47.4679,47.5358,28800.0
2013-04-23 14:10:00,62.95,62.99,62.9,62.95,23600.0,47.5358,47.566,47.4981,47.5358,23600.0
2013-04-23 14:15:00,62.95,62.99,62.9,62.93,29700.0,47.5358,47.566,47.4981,47.5207,29700.0
2013-04-23 14:20:00,62.92,62.94,62.85,62.94,37400.0,47.5132,47.5283,47.4603,47.5283,37400.0
2013-04-23 14:25:00,62.93,62.97,62.91,62.93,25200.0,47.5207,47.5509,47.5056,47.5207,25200.0
2013-04-23 14:30:00,62.93,62.95,62.85,62.92,39900.0,47.5207,47.5358,47.4603,47.5132,39900.0
2013-04-23 14:35:00,62.91,62.93,62.89,62.92,30200.0,47.5056,47.5207,47.4905,47.5132,30200.0
2013-04-23 14:40:00,62.91,62.92,62.68,62.7,34900.0,47.5056,47.5132,47.3319,47.347,34900.0
2013-04-23 14:45:00,62.68,62.78,62.63,62.7,65000.0,47.3319,47.4075,47.2942,47.347,65000.0
2013-04-23 14:50:00,62.69,62.75,62.64,62.7,25700.0,47.3395,47.3848,47.3017,47.347,25700.0
2013-04-23 14:55:00,62.7,62.72,62.61,62.68,23700.0,47.347,47.3621,47.2791,47.3319,23700.0
2013-04-23 15:00:00,62.68,62.7,62.59,62.6,36600.0,47.3319,47.347,47.264,47.2715,36600.0
2013-04-23 15:05:00,62.6,62.67,62.57,62.65,49500.0,47.2715,47.3244,47.2489,47.3093,49500.0
2013-04-23 15:10:00,62.65,62.68,62.59,62.61,32500.0,47.3093,47.3319,47.264,47.2791,32500.0
2013-04-23 15:15:00,62.6,62.72,62.59,62.64,78600.0,47.2715,47.3621,47.264,47.3017,78600.0
2013-04-23 15:20:00,62.64,62.74,62.63,62.67,49400.0,47.3017,47.3772,47.2942,47.3244,49400.0
2013-04-23 15:25:00,62.67,62.71,62.66,62.68,45600.0,47.3244,47.3546,47.3168,47.3319,45600.0
2013-04-23 15:30:00,62.68,62.71,62.67,62.68,45000.0,47.3319,47.3546,47.3244,47.3319,45000.0
2013-04-23 15:35:00,62.68,62.7,62.63,62.7,34600.0,47.3319,47.347,47.2942,47.347,34600.0
2013-04-23 15:40:00,62.71,62.71,62.59,62.7,59200.0,47.3546,47.3546,47.264,47.347,59200.0
2013-04-23 15:45:00,62.69,62.8,62.69,62.76,89300.0,47.3395,47.4226,47.3395,47.3923,89300.0
2013-04-23 15:50:00,62.76,62.77,62.72,62.73,119300.0,47.3923,47.3999,47.3621,47.3697,119300.0
2013-04-23 15:55:00,62.73,62.78,62.7,62.75,126700.0,47.3697,47.4075,47.347,47.3848,126700.0
2013-04-24 09:30:00,62.96,63.28,62.88,63.27,86600.0,47.5434,47.785,47.483,47.7775,86600.0
2013-04-24 09:35:00,63.3,63.44,63.18,63.35,48600.0,47.8001,47.9058,47.7095,47.8379,48600.0
2013-04-24 09:40:00,63.35,63.38,63.04,63.22,39200.0,47.8379,47.8605,47.6038,47.7397,39200.0
2013-04-24 09:45:00,63.22,63.4,63.04,63.4,55900.0,47.7397,47.8756,47.6038,47.8756,55900.0
2013-04-24 09:50:00,63.39,63.4,63.3,63.37,46600.0,47.8681,47.8756,47.8001,47.853,46600.0
2013-04-24 09:55:00,63.36,63.43,63.25,63.42,71100.0,47.8454,47.8983,47.7624,47.8907,71100.0
2013-04-24 10:00:00,63.41,63.64,63.41,63.63,146700.0,47.8832,48.0569,47.8832,48.0493,146700.0
2013-04-24 10:05:00,63.62,63.72,63.5,63.54,78700.0,48.0418,48.1173,47.9511,47.9814,78700.0
2013-04-24 10:10:00,63.55,63.67,63.48,63.5,72800.0,47.9889,48.0795,47.936,47.9511,72800.0
2013-04-24 10:15:00,63.5,63.54,63.34,63.36,38400.0,47.9511,47.9814,47.8303,47.8454,38400.0
2013-04-24 10:20:00,63.36,63.43,63.3,63.41,61600.0,47.8454,47.8983,47.8001,47.8832,61600.0
2013-04-24 10:25:00,63.41,63.66,63.41,63.56,76800.0,47.8832,48.072,47.8832,47.9965,76800.0
2013-04-24 10:30:00,63.58,63.74,63.57,63.64,50600.0,48.0116,48.1324,48.004,48.0569,50600.0
2013-04-24 10:35:00,63.62,63.7,63.58,63.7,61600.0,48.0418,48.1022,48.0116,48.1022,61600.0
2013-04-24 10:40:00,63.71,63.94,63.71,63.88,92800.0,48.1097,48.2834,48.1097,48.2381,92800.0
2013-04-24 10:45:00,63.89,63.95,63.88,63.95,26600.0,48.2457,48.291,48.2381,48.291,26600.0
2013-04-24 10:50:00,63.95,63.96,63.9,63.93,34400.0,48.291,48.2985,48.2532,48.2759,34400.0
2013-04-24 10:55:00,63.92,63.95,63.88,63.95,28100.0,48.2683,48.291,48.2381,48.291,28100.0
2013-04-24 11:00:00,63.93,63.96,63.89,63.9,30500.0,48.2759,48.2985,48.2457,48.2532,30500.0
2013-04-24 11:05:00,63.92,63.94,63.78,63.82,58700.0,48.2683,48.2834,48.1626,48.1928,58700.0
2013-04-24 11:10:00,63.81,63.87,63.79,63.85,32700.0,48.1852,48.2306,48.1701,48.2154,32700.0
2013-04-24 11:15:00,63.84,63.9,63.81,63.88,30800.0,48.2079,48.2532,48.1852,48.2381,30800.0
2013-04-24 11:20:00,63.88,63.92,63.81,63.83,18700.0,48.2381,48.2683,48.1852,48.2003,18700.0
2013-04-24 11:25:00,63.84,63.85,63.81,63.85,15000.0,48.2079,48.2154,48.1852,48.2154,15000.0
2013-04-24 11:30:00,63.85,63.9,63.81,63.85,22700.0,48.2154,48.2532,48.1852,48.2154,22700.0
2013-04-24 11:35:00,63.86,63.87,63.82,63.83,18700.0,48.223,48.2306,48.1928,48.2003,18700.0
2013-04-24 11:40:00,63.83,63.84,63.78,63.79,21700.0,48.2003,48.2079,48.1626,48.1701,21700.0
2013-04-24 11:45:00,63.79,63.83,63.69,63.7,47300.0,48.1701,48.2003,48.0946,48.1022,47300.0
2013-04-24 11:50:00,63.71,63.74,63.64,63.64,22700.0,48.1097,48.1324,48.0569,48.0569,22700.0
2013-04-24 11:55:00,63.64,63.78,63.64,63.76,26400.0,48.0569,48.1626,48.0569,48.1475,26400.0
2013-04-24 12:00:00,63.77,63.82,63.76,63.81,17400.0,48.155,48.1928,48.1475,48.1852,17400.0
2013-04-24 12:05:00,63.82,63.86,63.78,63.82,28900.0,48.1928,48.223,48.1626,48.1928,28900.0
2013-04-24 12:10:00,63.81,63.92,63.81,63.9,42500.0,48.1852,48.2683,48.1852,48.2532,42500.0
2013-04-24 12:15:00,63.9,63.96,63.88,63.96,20300.0,48.2532,48.2985,48.2381,48.2985,20300.0
2013-04-24 12:20:00,63.95,64.06,63.95,64.06,71100.0,48.291,48.374,48.291,48.374,71100.0
2013-04-24 12:25:00,64.06,64.09,64.0,64.09,31200.0,48.374,48.3967,48.3287,48.3967,31200.0
2013-04-24 12:30:00,64.08,64.12,64.04,64.08,32600.0,48.3891,48.4193,48.3589,48.3891,32600.0
2013-04-24 12:35:00,64.07,64.07,64.0,64.05,18900.0,48.3816,48.3816,48.3287,48.3665,18900.0
2013-04-24 12:40:00,64.06,64.09,64.0,64.06,23000.0,48.374,48.3967,48.3287,48.374,23000.0
2013-04-24 12:45:00,64.05,64.15,64.03,64.1,21900.0,48.3665,48.442,48.3514,48.4042,21900.0
2013-04-24 12:50:00,64.1,64.22,64.1,64.22,38300.0,48.4042,48.4948,48.4042,48.4948,38300.0
2013-04-24 12:55:00,64.23,64.3,64.23,64.28,35800.0,48.5024,48.5553,48.5024,48.5402,35800.0
2013-04-24 13:00:00,64.27,64.28,64.18,64.22,10700.0,48.5326,48.5402,48.4646,48.4948,10700.0
2013-04-24 13:05:00,64.23,64.25,64.11,64.12,25100.0,48.5024,48.5175,48.4118,48.4193,25100.0
2013-04-24 13:10:00,64.12,64.12,63.97,63.97,35400.0,48.4193,48.4193,48.3061,48.3061,35400.0
2013-04-24 13:15:00,63.97,64.03,63.96,63.98,26500.0,48.3061,48.3514,48.2985,48.3136,26500.0
2013-04-24 13:20:00,63.98,64.01,63.96,63.97,20000.0,48.3136,48.3363,48.2985,48.3061,20000.0
2013-04-24 13:25:00,63.97,63.97,63.9,63.97,17800.0,48.3061,48.3061,48.2532,48.3061,17800.0
2013-04-24 13:30:00,63.97,64.04,63.92,64.04,18300.0,48.3061,48.3589,48.2683,48.3589,18300.0
2013-04-24 13:35:00,64.04,64.12,64.04,64.11,17300.0,48.3589,48.4193,48.3589,48.4118,17300.0
2013-04-24 13:40:00,64.12,64.16,64.09,64.16,18100.0,48.4193,48.4495,48.3967,48.4495,18100.0
2013-04-24 13:45:00,64.14,64.19,64.13,64.17,21000.0,48.4344,48.4722,48.4269,48.4571,21000.0
2013-04-24 13:50:00,64.18,64.19,64.16,64.17,20400.0,48.4646,48.4722,48.4495,48.4571,20400.0
2013-04-24 13:55:00,64.17,64.21,64.16,64.17,14200.0,48.4571,48.4873,48.4495,48.4571,14200.0
2013-04-24 14:00:00,64.16,64.3,64.15,64.28,29000.0,48.4495,48.5553,48.442,48.5402,29000.0
2013-04-24 14:05:00,64.28,64.32,64.25,64.27,19200.0,48.5402,48.5704,48.5175,48.5326,19200.0
2013-04-24 14:10:00,64.28,64.28,64.22,64.26,19200.0,48.5402,48.5402,48.4948,48.5251,19200.0
2013-04-24 14:15:00,64.26,64.26,64.19,64.23,21000.0,48.5251,48.5251,48.4722,48.5024,21000.0
2013-04-24 14:20:00,64.23,64.24,64.19,64.2,15400.0,48.5024,48.51,48.4722,48.4797,15400.0
2013-04-24 14:25:00,64.2,64.24,64.16,64.24,20300.0,48.4797,48.51,48.4495,48.51,20300.0
2013-04-24 14:30:00,64.24,64.29,64.24,64.27,24200.0,48.51,48.5477,48.51,48.5326,24200.0
2013-04-24 14:35:00,64.28,64.35,64.27,64.34,31400.0,48.5402,48.593,48.5326,48.5855,31400.0
2013-04-24 14:40:00,64.33,64.34,64.23,64.27,16200.0,48.5779,48.5855,48.5024,48.5326,16200.0
2013-04-24 14:45:00,64.26,64.34,64.22,64.34,38100.0,48.5251,48.5855,48.4948,48.5855,38100.0
2013-04-24 14:50:00,64.34,64.34,64.28,64.34,26400.0,48.5855,48.5855,48.5402,48.5855,26400.0
2013-04-24 14:55:00,64.35,64.42,64.34,64.41,28100.0,48.593,48.6459,48.5855,48.6383,28100.0
2013-04-24 15:00:00,64.42,64.42,64.31,64.34,29700.0,48.6459,48.6459,48.5628,48.5855,29700.0
2013-04-24 15:05:00,64.33,64.4,64.32,64.38,27200.0,48.5779,48.6308,48.5704,48.6157,27200.0
2013-04-24 15:10:00,64.37,64.4,64.36,64.39,46300.0,48.6081,48.6308,48.6006,48.6232,46300.0
2013-04-24 15:15:00,64.39,64.48,64.39,64.45,43600.0,48.6232,48.6912,48.6232,48.6685,43600.0
2013-04-24 15:20:00,64.44,64.48,64.43,64.45,37600.0,48.661,48.6912,48.6534,48.6685,37600.0
2013-04-24 15:25:00,64.46,64.48,64.32,64.34,39400.0,48.6761,48.6912,48.5704,48.5855,39400.0
2013-04-24 15:30:00,64.32,64.35,64.24,64.25,44100.0,48.5704,48.593,48.51,48.5175,44100.0
2013-04-24 15:35:00,64.24,64.25,64.21,64.22,36800.0,48.51,48.5175,48.4873,48.4948,36800.0
2013-04-24 15:40:00,64.22,64.22,64.11,64.14,68500.0,48.4948,48.4948,48.4118,48.4344,68500.0
2013-04-24 15:45:00,64.15,64.17,64.08,64.15,86100.0,48.442,48.4571,48.3891,48.442,86100.0
2013-04-24 15:50:00,64.15,64.23,64.15,64.23,116800.0,48.442,48.5024,48.442,48.5024,116800.0
2013-04-24 15:55:00,64.23,64.26,64.14,64.21,152100.0,48.5024,48.5251,48.4344,48.4873,152100.0
2013-04-25 09:30:00,64.37,64.44,64.25,64.43,59200.0,48.6081,48.661,48.5175,48.6534,59200.0
2013-04-25 09:35:00,64.43,64.82,64.43,64.78,90600.0,48.6534,48.9479,48.6534,48.9177,90600.0
2013-04-25 09:40:00,64.76,64.79,64.53,64.56,62100.0,48.9026,48.9253,48.7289,48.7516,62100.0
2013-04-25 09:45:00,64.58,64.84,64.57,64.82,76200.0,48.7667,48.963,48.7591,48.9479,76200.0
2013-04-25 09:50:00,64.84,65.13,64.83,65.03,184600.0,48.963,49.182,48.9555,49.1065,184600.0
2013-04-25 09:55:00,65.03,65.21,65.0,65.16,75700.0,49.1065,49.2424,49.0839,49.2047,75700.0
2013-04-25 10:00:00,65.15,65.47,65.04,65.47,90800.0,49.1971,49.4388,49.1141,49.4388,90800.0
2013-04-25 10:05:00,65.47,65.57,65.32,65.34,105800.0,49.4388,49.5143,49.3255,49.3406,105800.0
2013-04-25 10:10:00,65.33,65.35,65.19,65.19,55300.0,49.333,49.3482,49.2273,49.2273,55300.0
2013-04-25 10:15:00,65.2,65.3,65.15,65.18,30600.0,49.2349,49.3104,49.1971,49.2198,30600.0
2013-04-25 10:20:00,65.18,65.39,65.18,65.31,79600.0,49.2198,49.3784,49.2198,49.3179,79600.0
2013-04-25 10:25:00,65.32,65.42,65.32,65.38,77300.0,49.3255,49.401,49.3255,49.3708,77300.0
2013-04-25 10:30:00,65.38,65.39,65.18,65.19,66100.0,49.3708,49.3784,49.2198,49.2273,66100.0
2013-04-25 10:35:00,65.18,65.24,65.12,65.21,74800.0,49.2198,49.2651,49.1745,49.2424,74800.0
2013-04-25 10:40:00,65.21,65.33,65.21,65.29,64600.0,49.2424,49.333,49.2424,49.3028,64600.0
2013-04-25 10:45:00,65.29,65.42,65.27,65.41,164200.0,49.3028,49.401,49.2877,49.3935,164200.0
2013-04-25 10:50:00,65.42,65.57,65.39,65.51,88400.0,49.401,49.5143,49.3784,49.469,88400.0
2013-04-25 10:55:00,65.51,65.65,65.5,65.65,60500.0,49.469,49.5747,49.4614,49.5747,60500.0
2013-04-25 11:00:00,65.64,65.78,65.6,65.68,140000.0,49.5671,49.6729,49.5369,49.5973,140000.0
2013-04-25 11:05:00,65.68,65.8,65.64,65.78,63400.0,49.5973,49.688,49.5671,49.6729,63400.0
2013-04-25 11:10:00,65.76,65.87,65.72,65.82,61400.0,49.6578,49.7408,49.6276,49.7031,61400.0
2013-04-25 11:15:00,65.81,65.91,65.78,65.86,56100.0,49.6955,49.771,49.6729,49.7333,56100.0
2013-04-25 11:20:00,65.86,65.89,65.8,65.83,78500.0,49.7333,49.7559,49.688,49.7106,78500.0
2013-04-25 11:25:00,65.82,65.83,65.57,65.57,54600.0,49.7031,49.7106,49.5143,49.5143,54600.0
2013-04-25 11:30:00,65.57,65.68,65.55,65.66,100200.0,49.5143,49.5973,49.4992,49.5822,100200.0
2013-04-25 11:35:00,65.66,65.69,65.63,65.66,56000.0,49.5822,49.6049,49.5596,49.5822,56000.0
2013-04-25 11:40:00,65.65,65.7,65.6,65.61,47500.0,49.5747,49.6124,49.5369,49.5445,47500.0
2013-04-25 11:45:00,65.62,65.63,65.56,65.6,33600.0,49.552,49.5596,49.5067,49.5369,33600.0
2013-04-25 11:50:00,65.6,65.6,65.53,65.54,27000.0,49.5369,49.5369,49.4841,49.4916,27000.0
2013-04-25 11:55:00,65.53,65.53,65.42,65.43,16800.0,49.4841,49.4841,49.401,49.4086,16800.0
2013-04-25 12:00:00,65.43,65.46,65.39,65.4,45600.0,49.4086,49.4312,49.3784,49.3859,45600.0
2013-04-25 12:05:00,65.38,65.49,65.38,65.43,12700.0,49.3708,49.4539,49.3708,49.4086,12700.0
2013-04-25 12:10:00,65.43,65.43,65.36,65.36,18300.0,49.4086,49.4086,49.3557,49.3557,18300.0
2013-04-25 12:15:00,65.36,65.36,65.27,65.32,26600.0,49.3557,49.3557,49.2877,49.3255,26600.0
2013-04-25 12:20:00,65.32,65.38,65.27,65.34,20100.0,49.3255,49.3708,49.2877,49.3406,20100.0
2013-04-25 12:25:00,65.33,65.55,65.31,65.5,143700.0,49.333,49.4992,49.3179,49.4614,143700.0
2013-04-25 12:30:00,65.5,65.82,65.47,65.81,99700.0,49.4614,49.7031,49.4388,49.6955,99700.0
2013-04-25 12:35:00,65.8,65.82,65.61,65.8,58500.0,49.688,49.7031,49.5445,49.688,58500.0
2013-04-25 12:40:00,65.81,65.84,65.73,65.74,39200.0,49.6955,49.7182,49.6351,49.6427,39200.0
2013-04-25 12:45:00,65.74,65.78,65.68,65.69,20800.0,49.6427,49.6729,49.5973,49.6049,20800.0
2013-04-25 12:50:00,65.72,65.72,65.64,65.68,15000.0,49.6276,49.6276,49.5671,49.5973,15000.0
2013-04-25 12:55:00,65.69,65.69,65.61,65.64,29300.0,49.6049,49.6049,49.5445,49.5671,29300.0
2013-04-25 13:00:00,65.61,65.64,65.57,65.64,23100.0,49.5445,49.5671,49.5143,49.5671,23100.0
2013-04-25 13:05:00,65.65,65.74,65.63,65.72,21400.0,49.5747,49.6427,49.5596,49.6276,21400.0
2013-04-25 13:10:00,65.71,65.81,65.71,65.8,273400.0,49.62,49.6955,49.62,49.688,273400.0
2013-04-25 13:15:00,65.8,65.88,65.79,65.82,30000.0,49.688,49.7484,49.6804,49.7031,30000.0
2013-04-25 13:20:00,65.83,65.84,65.78,65.84,23400.0,49.7106,49.7182,49.6729,49.7182,23400.0
2013-04-25 13:25:00,65.84,65.93,65.8,65.91,34000.0,49.7182,49.7861,49.688,49.771,34000.0
2013-04-25 13:30:00,65.9,65.94,65.86,65.91,78900.0,49.7635,49.7937,49.7333,49.771,78900.0
2013-04-25 13:35:00,65.9,65.9,65.84,65.84,16200.0,49.7635,49.7635,49.7182,49.7182,16200.0
2013-04-25 13:40:00,65.83,65.83,65.76,65.76,22200.0,49.7106,49.7106,49.6578,49.6578,22200.0
2013-04-25 13:45:00,65.75,65.75,65.71,65.74,22100.0,49.6502,49.6502,49.62,49.6427,22100.0
2013-04-25 13:50:00,65.73,65.74,65.7,65.73,29300.0,49.6351,49.6427,49.6124,49.6351,29300.0
2013-04-25 13:55:00,65.73,65.78,65.73,65.76,22400.0,49.6351,49.6729,49.6351,49.6578,22400.0
2013-04-25 14:00:00,65.75,65.77,65.74,65.75,23600.0,49.6502,49.6653,49.6427,49.6502,23600.0
2013-04-25 14:05:00,65.75,65.77,65.73,65.74,27500.0,49.6502,49.6653,49.6351,49.6427,27500.0
2013-04-25 14:10:00,65.73,65.73,65.7,65.7,32800.0,49.6351,49.6351,49.6124,49.6124,32800.0
2013-04-25 14:15:00,65.7,65.71,65.7,65.7,17100.0,49.6124,49.62,49.6124,49.6124,17100.0
2013-04-25 14:20:00,65.7,65.78,65.7,65.78,40100.0,49.6124,49.6729,49.6124,49.6729,40100.0
2013-04-25 14:25:00,65.78,65.81,65.75,65.76,35300.0,49.6729,49.6955,49.6502,49.6578,35300.0
2013-04-25 14:30:00,65.75,65.76,65.71,65.72,25400.0,49.6502,49.6578,49.62,49.6276,25400.0
2013-04-25 14:35:00,65.71,65.75,65.7,65.75,40200.0,49.62,49.6502,49.6124,49.6502,40200.0
2013-04-25 14:40:00,65.75,65.79,65.73,65.75,41700.0,49.6502,49.6804,49.6351,49.6502,41700.0
2013-04-25 14:45:00,65.75,65.76,65.67,65.68,35500.0,49.6502,49.6578,49.5898,49.5973,35500.0
2013-04-25 14:50:00,65.69,65.73,65.6,65.61,34800.0,49.6049,49.6351,49.5369,49.5445,34800.0
2013-04-25 14:55:00,65.6,65.62,65.51,65.59,54700.0,49.5369,49.552,49.469,49.5294,54700.0
2013-04-25 15:00:00,65.59,65.67,65.57,65.59,33200.0,49.5294,49.5898,49.5143,49.5294,33200.0
2013-04-25 15:05:00,65.59,65.59,65.44,65.5,30500.0,49.5294,49.5294,49.4161,49.4614,30500.0
2013-04-25 15:10:00,65.5,65.55,65.44,65.55,103600.0,49.4614,49.4992,49.4161,49.4992,103600.0
2013-04-25 15:15:00,65.55,65.57,65.42,65.44,39700.0,49.4992,49.5143,49.401,49.4161,39700.0
2013-04-25 15:20:00,65.43,65.45,65.36,65.39,44300.0,49.4086,49.4237,49.3557,49.3784,44300.0
2013-04-25 15:25:00,65.41,65.47,65.36,65.4,74400.0,49.3935,49.4388,49.3557,49.3859,74400.0
2013-04-25 15:30:00,65.39,65.4,65.35,65.36,42900.0,49.3784,49.3859,49.3482,49.3557,42900.0
2013-04-25 15:35:00,65.36,65.4,65.33,65.39,86200.0,49.3557,49.3859,49.333,49.3784,86200.0
2013-04-25 15:40:00,65.39,65.4,65.34,65.34,62300.0,49.3784,49.3859,49.3406,49.3406,62300.0
2013-04-25 15:45:00,65.34,65.35,65.31,65.33,114600.0,49.3406,49.3482,49.3179,49.333,114600.0
2013-04-25 15:50:00,65.32,65.32,65.15,65.15,142800.0,49.3255,49.3255,49.1971,49.1971,142800.0
2013-04-25 15:55:00,65.15,65.21,65.12,65.2,185600.0,49.1971,49.2424,49.1745,49.2349,185600.0
2013-04-26 09:30:00,65.18,65.24,64.55,65.23,65000.0,49.2198,49.2651,48.744,49.2575,65000.0
2013-04-26 09:35:00,65.21,65.22,64.91,64.93,59500.0,49.2424,49.25,49.0159,49.031,59500.0
2013-04-26 09:40:00,64.9,64.96,64.81,64.92,78500.0,49.0083,49.0536,48.9404,49.0234,78500.0
2013-04-26 09:45:00,64.91,65.01,64.88,64.96,39800.0,49.0159,49.0914,48.9932,49.0536,39800.0
2013-04-26 09:50:00,64.97,64.97,64.81,64.85,35800.0,49.0612,49.0612,48.9404,48.9706,35800.0
2013-04-26 09:55:00,64.88,64.93,64.82,64.9,27100.0,48.9932,49.031,48.9479,49.0083,27100.0
2013-04-26 10:00:00,64.91,65.04,64.89,64.95,89700.0,49.0159,49.1141,49.0008,49.0461,89700.0
2013-04-26 10:05:00,64.94,64.96,64.81,64.83,28200.0,49.0385,49.0536,48.9404,48.9555,28200.0
2013-04-26 10:10:00,64.84,64.92,64.71,64.78,102000.0,48.963,49.0234,48.8649,48.9177,102000.0
2013-04-26 10:15:00,64.79,64.8,64.68,64.79,23900.0,48.9253,48.9328,48.8422,48.9253,23900.0
2013-04-26 10:20:00,64.78,64.8,64.69,64.74,19800.0,48.9177,48.9328,48.8498,48.8875,19800.0
2013-04-26 10:25:00,64.75,64.75,64.64,64.74,60900.0,48.8951,48.8951,48.812,48.8875,60900.0
2013-04-26 10:30:00,64.73,64.75,64.67,64.72,28600.0,48.88,48.8951,48.8347,48.8724,28600.0
2013-04-26 10:35:00,64.71,64.75,64.67,64.68,19400.0,48.8649,48.8951,48.8347,48.8422,19400.0
2013-04-26 10:40:00,64.67,64.72,64.66,64.7,21900.0,48.8347,48.8724,48.8271,48.8573,21900.0
2013-04-26 10:45:00,64.7,64.73,64.68,64.7,19500.0,48.8573,48.88,48.8422,48.8573,19500.0
2013-04-26 10:50:00,64.69,64.7,64.56,64.6,22700.0,48.8498,48.8573,48.7516,48.7818,22700.0
2013-04-26 10:55:00,64.6,64.68,64.58,64.63,33100.0,48.7818,48.8422,48.7667,48.8045,33100.0
2013-04-26 11:00:00,64.64,64.65,64.58,64.59,39100.0,48.812,48.8196,48.7667,48.7742,39100.0
2013-04-26 11:05:00,64.59,64.6,64.44,64.45,33000.0,48.7742,48.7818,48.661,48.6685,33000.0
2013-04-26 11:10:00,64.45,64.53,64.38,64.49,39600.0,48.6685,48.7289,48.6157,48.6987,39600.0
2013-04-26 11:15:00,64.49,64.58,64.48,64.49,20200.0,48.6987,48.7667,48.6912,48.6987,20200.0
2013-04-26 11:20:00,64.5,64.5,64.43,64.49,18900.0,48.7063,48.7063,48.6534,48.6987,18900.0
2013-04-26 11:25:00,64.5,64.56,64.46,64.51,18800.0,48.7063,48.7516,48.6761,48.7138,18800.0
2013-04-26 11:30:00,64.51,64.58,64.47,64.55,14600.0,48.7138,48.7667,48.6836,48.744,14600.0
2013-04-26 11:35:00,64.57,64.61,64.46,64.52,16900.0,48.7591,48.7894,48.6761,48.7214,16900.0
2013-04-26 11:40:00,64.5,64.5,64.39,64.4,21900.0,48.7063,48.7063,48.6232,48.6308,21900.0
2013-04-26 11:45:00,64.41,64.42,64.33,64.36,33600.0,48.6383,48.6459,48.5779,48.6006,33600.0
2013-04-26 11:50:00,64.37,64.4,64.31,64.38,16400.0,48.6081,48.6308,48.5628,48.6157,16400.0
2013-04-26 11:55:00,64.37,64.4,64.34,64.39,16200.0,48.6081,48.6308,48.5855,48.6232,16200.0
2013-04-26 12:00:00,64.4,64.4,64.24,64.31,20600.0,48.6308,48.6308,48.51,48.5628,20600.0
2013-04-26 12:05:00,64.32,64.37,64.27,64.35,12600.0,48.5704,48.6081,48.5326,48.593,12600.0
2013-04-26 12:10:00,64.34,64.4,64.29,64.35,12200.0,48.5855,48.6308,48.5477,48.593,12200.0
2013-04-26 12:15:00,64.35,64.39,64.32,64.33,13000.0,48.593,48.6232,48.5704,48.5779,13000.0
2013-04-26 12:20:00,64.33,64.34,64.25,64.25,9100.0,48.5779,48.5855,48.5175,48.5175,9100.0
2013-04-26 12:25:00,64.25,64.3,64.24,64.29,14000.0,48.5175,48.5553,48.51,48.5477,14000.0
2013-04-26 12:30:00,64.28,64.31,64.27,64.3,11700.0,48.5402,48.5628,48.5326,48.5553,11700.0
2013-04-26 12:35:00,64.3,64.3,64.21,64.24,10700.0,48.5553,48.5553,48.4873,48.51,10700.0
2013-04-26 12:40:00,64.24,64.28,64.23,64.23,8800.0,48.51,48.5402,48.5024,48.5024,8800.0
2013-04-26 12:45:00,64.23,64.3,64.23,64.26,7700.0,48.5024,48.5553,48.5024,48.5251,7700.0
2013-04-26 12:50:00,64.28,64.33,64.27,64.33,11800.0,48.5402,48.5779,48.5326,48.5779,11800.0
2013-04-26 12:55:00,64.35,64.35,64.28,64.3,10600.0,48.593,48.593,48.5402,48.5553,10600.0
2013-04-26 13:00:00,64.31,64.36,64.29,64.34,7500.0,48.5628,48.6006,48.5477,48.5855,7500.0
2013-04-26 13:05:00,64.34,64.37,64.3,64.37,12300.0,48.5855,48.6081,48.5553,48.6081,12300.0
2013-04-26 13:10:00,64.36,64.37,64.34,64.37,7300.0,48.6006,48.6081,48.5855,48.6081,7300.0
2013-04-26 13:15:00,64.36,64.41,64.35,64.41,6700.0,48.6006,48.6383,48.593,48.6383,6700.0
2013-04-26 13:20:00,64.41,64.48,64.4,64.42,12300.0,48.6383,48.6912,48.6308,48.6459,12300.0
2013-04-26 13:25:00,64.43,64.52,64.42,64.52,17500.0,48.6534,48.7214,48.6459,48.7214,17500.0
2013-04-26 13:30:00,64.52,64.56,64.48,64.53,18300.0,48.7214,48.7516,48.6912,48.7289,18300.0
2013-04-26 13:35:00,64.51,64.52,64.45,64.46,18100.0,48.7138,48.7214,48.6685,48.6761,18100.0
2013-04-26 13:40:00,64.46,64.55,64.44,64.55,7200.0,48.6761,48.744,48.661,48.744,7200.0
2013-04-26 13:45:00,64.55,64.59,64.52,64.52,11100.0,48.744,48.7742,48.7214,48.7214,11100.0
2013-04-26 13:50:00,64.5,64.54,64.48,64.51,16100.0,48.7063,48.7365,48.6912,48.7138,16100.0
2013-04-26 13:55:00,64.52,64.55,64.49,64.52,11200.0,48.7214,48.744,48.6987,48.7214,11200.0
2013-04-26 14:00:00,64.52,64.56,64.52,64.54,13000.0,48.7214,48.7516,48.7214,48.7365,13000.0
2013-04-26 14:05:00,64.55,64.61,64.55,64.57,13200.0,48.744,48.7894,48.744,48.7591,13200.0
2013-04-26 14:10:00,64.58,64.59,64.53,64.54,10300.0,48.7667,48.7742,48.7289,48.7365,10300.0
2013-04-26 14:15:00,64.54,64.58,64.53,64.53,9500.0,48.7365,48.7667,48.7289,48.7289,9500.0
2013-04-26 14:20:00,64.54,64.56,64.5,64.56,16500.0,48.7365,48.7516,48.7063,48.7516,16500.0
2013-04-26 14:25:00,64.55,64.55,64.51,64.54,14500.0,48.744,48.744,48.7138,48.7365,14500.0
2013-04-26 14:30:00,64.52,64.58,64.5,64.51,11700.0,48.7214,48.7667,48.7063,48.7138,11700.0
2013-04-26 14:35:00,64.51,64.55,64.48,64.55,17000.0,48.7138,48.744,48.6912,48.744,17000.0
2013-04-26 14:40:00,64.56,64.59,64.55,64.56,14000.0,48.7516,48.7742,48.744,48.7516,14000.0
2013-04-26 14:45:00,64.55,64.62,64.5,64.61,23600.0,48.744,48.7969,48.7063,48.7894,23600.0
2013-04-26 14:50:00,64.61,64.62,64.53,64.54,13500.0,48.7894,48.7969,48.7289,48.7365,13500.0
2013-04-26 14:55:00,64.54,64.55,64.51,64.55,39100.0,48.7365,48.744,48.7138,48.744,39100.0
2013-04-26 15:00:00,64.54,64.62,64.54,64.57,17300.0,48.7365,48.7969,48.7365,48.7591,17300.0
2013-04-26 15:05:00,64.58,64.62,64.54,64.62,26800.0,48.7667,48.7969,48.7365,48.7969,26800.0
2013-04-26 15:10:00,64.61,64.61,64.55,64.57,18200.0,48.7894,48.7894,48.744,48.7591,18200.0
2013-04-26 15:15:00,64.57,64.57,64.53,64.57,50500.0,48.7591,48.7591,48.7289,48.7591,50500.0
2013-04-26 15:20:00,64.57,64.58,64.53,64.56,31600.0,48.7591,48.7667,48.7289,48.7516,31600.0
2013-04-26 15:25:00,64.57,64.57,64.52,64.55,51400.0,48.7591,48.7591,48.7214,48.744,51400.0
2013-04-26 15:30:00,64.56,64.6,64.54,64.6,41600.0,48.7516,48.7818,48.7365,48.7818,41600.0
2013-04-26 15:35:00,64.6,64.6,64.49,64.5,51900.0,48.7818,48.7818,48.6987,48.7063,51900.0
2013-04-26 15:40:00,64.51,64.52,64.47,64.47,49500.0,48.7138,48.7214,48.6836,48.6836,49500.0
2013-04-26 15:45:00,64.47,64.49,64.42,64.47,78600.0,48.6836,48.6987,48.6459,48.6836,78600.0
2013-04-26 15:50:00,64.47,64.48,64.41,64.41,106100.0,48.6836,48.6912,48.6383,48.6383,106100.0
2013-04-26 15:55:00,64.41,64.45,64.37,64.38,106000.0,48.6383,48.6685,48.6081,48.6157,106000.0
2013-04-29 09:30:00,64.68,64.81,64.45,64.71,23000.0,48.8422,48.9404,48.6685,48.8649,23000.0
2013-04-29 09:35:00,64.68,64.72,64.47,64.51,10900.0,48.8422,48.8724,48.6836,48.7138,10900.0
2013-04-29 09:40:00,64.48,64.57,64.43,64.45,14300.0,48.6912,48.7591,48.6534,48.6685,14300.0
2013-04-29 09:45:00,64.49,64.51,64.41,64.44,6500.0,48.6987,48.7138,48.6383,48.661,6500.0
2013-04-29 09:50:00,64.43,64.53,64.43,64.47,14800.0,48.6534,48.7289,48.6534,48.6836,14800.0
2013-04-29 09:55:00,64.47,64.59,64.47,64.59,11200.0,48.6836,48.7742,48.6836,48.7742,11200.0
2013-04-29 10:00:00,64.6,64.78,64.51,64.78,16200.0,48.7818,48.9177,48.7138,48.9177,16200.0
2013-04-29 10:05:00,64.77,64.82,64.69,64.73,24000.0,48.9102,48.9479,48.8498,48.88,24000.0
2013-04-29 10:10:00,64.73,64.73,64.63,64.67,7800.0,48.88,48.88,48.8045,48.8347,7800.0
2013-04-29 10:15:00,64.69,64.78,64.66,64.72,18300.0,48.8498,48.9177,48.8271,48.8724,18300.0
2013-04-29 10:20:00,64.74,64.84,64.69,64.8,13800.0,48.8875,48.963,48.8498,48.9328,13800.0
2013-04-29 10:25:00,64.82,64.83,64.73,64.74,12500.0,48.9479,48.9555,48.88,48.8875,12500.0
2013-04-29 10:30:00,64.72,64.79,64.69,64.78,16200.0,48.8724,48.9253,48.8498,48.9177,16200.0
2013-04-29 10:35:00,64.76,64.79,64.66,64.66,9900.0,48.9026,48.9253,48.8271,48.8271,9900.0
2013-04-29 10:40:00,64.65,64.68,64.56,64.6,22900.0,48.8196,48.8422,48.7516,48.7818,22900.0
2013-04-29 10:45:00,64.6,64.61,64.56,64.6,15600.0,48.7818,48.7894,48.7516,48.7818,15600.0
2013-04-29 10:50:00,64.6,64.62,64.56,64.56,5500.0,48.7818,48.7969,48.7516,48.7516,5500.0
2013-04-29 10:55:00,64.58,64.59,64.55,64.57,19500.0,48.7667,48.7742,48.744,48.7591,19500.0
2013-04-29 11:00:00,64.57,64.58,64.48,64.51,12000.0,48.7591,48.7667,48.6912,48.7138,12000.0
2013-04-29 11:05:00,64.52,64.53,64.46,64.48,13000.0,48.7214,48.7289,48.6761,48.6912,13000.0
2013-04-29 11:10:00,64.48,64.49,64.41,64.44,12900.0,48.6912,48.6987,48.6383,48.661,12900.0
2013-04-29 11:15:00,64.44,64.47,64.43,64.44,11700.0,48.661,48.6836,48.6534,48.661,11700.0
2013-04-29 11:20:00,64.44,64.55,64.44,64.54,17400.0,48.661,48.744,48.661,48.7365,17400.0
2013-04-29 11:25:00,64.55,64.64,64.55,64.64,12300.0,48.744,48.812,48.744,48.812,12300.0
2013-04-29 11:30:00,64.62,64.66,64.58,64.63,15700.0,48.7969,48.8271,48.7667,48.8045,15700.0
2013-04-29 11:35:00,64.66,64.72,64.63,64.7,22600.0,48.8271,48.8724,48.8045,48.8573,22600.0
2013-04-29 11:40:00,64.7,64.81,64.7,64.8,17800.0,48.8573,48.9404,48.8573,48.9328,17800.0
2013-04-29 11:45:00,64.81,64.83,64.76,64.76,16000.0,48.9404,48.9555,48.9026,48.9026,16000.0
2013-04-29 11:50:00,64.76,64.77,64.69,64.71,6400.0,48.9026,48.9102,48.8498,48.8649,6400.0
2013-04-29 11:55:00,64.7,64.71,64.68,64.69,5800.0,48.8573,48.8649,48.8422,48.8498,5800.0
2013-04-29 12:00:00,64.69,64.81,64.68,64.81,14000.0,48.8498,48.9404,48.8422,48.9404,14000.0
2013-04-29 12:05:00,64.81,64.85,64.8,64.83,6800.0,48.9404,48.9706,48.9328,48.9555,6800.0
2013-04-29 12:10:00,64.81,64.84,64.76,64.8,6800.0,48.9404,48.963,48.9026,48.9328,6800.0
2013-04-29 12:15:00,64.79,64.8,64.76,64.76,5300.0,48.9253,48.9328,48.9026,48.9026,5300.0
2013-04-29 12:20:00,64.77,64.81,64.75,64.81,7500.0,48.9102,48.9404,48.8951,48.9404,7500.0
2013-04-29 12:25:00,64.8,64.8,64.74,64.74,4600.0,48.9328,48.9328,48.8875,48.8875,4600.0
2013-04-29 12:30:00,64.74,64.76,64.73,64.75,13400.0,48.8875,48.9026,48.88,48.8951,13400.0
2013-04-29 12:35:00,64.75,64.79,64.74,64.76,20600.0,48.8951,48.9253,48.8875,48.9026,20600.0
2013-04-29 12:40:00,64.76,64.76,64.72,64.73,12100.0,48.9026,48.9026,48.8724,48.88,12100.0
2013-04-29 12:45:00,64.73,64.73,64.7,64.71,5500.0,48.88,48.88,48.8573,48.8649,5500.0
2013-04-29 12:50:00,64.71,64.75,64.7,64.71,6700.0,48.8649,48.8951,48.8573,48.8649,6700.0
2013-04-29 12:55:00,64.71,64.71,64.68,64.7,4400.0,48.8649,48.8649,48.8422,48.8573,4400.0
2013-04-29 13:00:00,64.7,64.72,64.7,64.7,11100.0,48.8573,48.8724,48.8573,48.8573,11100.0
2013-04-29 13:05:00,64.7,64.72,64.7,64.7,5400.0,48.8573,48.8724,48.8573,48.8573,5400.0
2013-04-29 13:10:00,64.71,64.77,64.71,64.76,7900.0,48.8649,48.9102,48.8649,48.9026,7900.0
2013-04-29 13:15:00,64.77,64.77,64.71,64.75,34800.0,48.9102,48.9102,48.8649,48.8951,34800.0
2013-04-29 13:20:00,64.73,64.75,64.7,64.73,16600.0,48.88,48.8951,48.8573,48.88,16600.0
2013-04-29 13:25:00,64.72,64.77,64.7,64.77,10800.0,48.8724,48.9102,48.8573,48.9102,10800.0
2013-04-29 13:30:00,64.76,64.81,64.75,64.78,12400.0,48.9026,48.9404,48.8951,48.9177,12400.0
2013-04-29 13:35:00,64.79,64.81,64.76,64.76,9400.0,48.9253,48.9404,48.9026,48.9026,9400.0
2013-04-29 13:40:00,64.76,64.79,64.76,64.78,15700.0,48.9026,48.9253,48.9026,48.9177,15700.0
2013-04-29 13:45:00,64.77,64.79,64.76,64.79,23700.0,48.9102,48.9253,48.9026,48.9253,23700.0
2013-04-29 13:50:00,64.78,64.79,64.76,64.77,17700.0,48.9177,48.9253,48.9026,48.9102,17700.0
2013-04-29 13:55:00,64.78,64.82,64.77,64.82,11100.0,48.9177,48.9479,48.9102,48.9479,11100.0
2013-04-29 14:00:00,64.82,64.91,64.81,64.87,26500.0,48.9479,49.0159,48.9404,48.9857,26500.0
2013-04-29 14:05:00,64.88,64.93,64.88,64.92,18300.0,48.9932,49.031,48.9932,49.0234,18300.0
2013-04-29 14:10:00,64.92,64.95,64.9,64.9,14600.0,49.0234,49.0461,49.0083,49.0083,14600.0
2013-04-29 14:15:00,64.91,64.93,64.86,64.87,22100.0,49.0159,49.031,48.9781,48.9857,22100.0
2013-04-29 14:20:00,64.87,64.89,64.85,64.85,9900.0,48.9857,49.0008,48.9706,48.9706,9900.0
2013-04-29 14:25:00,64.85,64.93,64.85,64.93,14100.0,48.9706,49.031,48.9706,49.031,14100.0
2013-04-29 14:30:00,64.93,64.95,64.92,64.92,17000.0,49.031,49.0461,49.0234,49.0234,17000.0
2013-04-29 14:35:00,64.93,64.95,64.88,64.9,23200.0,49.031,49.0461,48.9932,49.0083,23200.0
2013-04-29 14:40:00,64.9,64.9,64.8,64.81,36700.0,49.0083,49.0083,48.9328,48.9404,36700.0
2013-04-29 14:45:00,64.81,64.85,64.8,64.85,13500.0,48.9404,48.9706,48.9328,48.9706,13500.0
2013-04-29 14:50:00,64.85,64.89,64.83,64.89,21600.0,48.9706,49.0008,48.9555,49.0008,21600.0
2013-04-29 14:55:00,64.9,64.92,64.89,64.89,17800.0,49.0083,49.0234,49.0008,49.0008,17800.0
2013-04-29 15:00:00,64.89,64.89,64.8,64.8,15200.0,49.0008,49.0008,48.9328,48.9328,15200.0
2013-04-29 15:05:00,64.8,64.84,64.74,64.78,22200.0,48.9328,48.963,48.8875,48.9177,22200.0
2013-04-29 15:10:00,64.79,64.82,64.77,64.77,14600.0,48.9253,48.9479,48.9102,48.9102,14600.0
2013-04-29 15:15:00,64.77,64.82,64.77,64.78,12800.0,48.9102,48.9479,48.9102,48.9177,12800.0
2013-04-29 15:20:00,64.77,64.85,64.76,64.78,16700.0,48.9102,48.9706,48.9026,48.9177,16700.0
2013-04-29 15:25:00,64.78,64.8,64.72,64.79,35900.0,48.9177,48.9328,48.8724,48.9253,35900.0
2013-04-29 15:30:00,64.78,64.82,64.78,64.82,19400.0,48.9177,48.9479,48.9177,48.9479,19400.0
2013-04-29 15:35:00,64.81,64.85,64.8,64.81,23700.0,48.9404,48.9706,48.9328,48.9404,23700.0
2013-04-29 15:40:00,64.82,64.84,64.8,64.81,14900.0,48.9479,48.963,48.9328,48.9404,14900.0
2013-04-29 15:45:00,64.82,64.85,64.78,64.8,39600.0,48.9479,48.9706,48.9177,48.9328,39600.0
2013-04-29 15:50:00,64.79,64.8,64.74,64.78,69900.0,48.9253,48.9328,48.8875,48.9177,69900.0
2013-04-29 15:55:00,64.78,64.82,64.77,64.81,60000.0,48.9177,48.9479,48.9102,48.9404,60000.0
2013-04-30 09:30:00,64.64,64.89,64.62,64.75,38500.0,48.812,49.0008,48.7969,48.8951,38500.0
2013-04-30 09:35:00,64.77,64.8,64.62,64.7,23100.0,48.9102,48.9328,48.7969,48.8573,23100.0
2013-04-30 09:40:00,64.7,64.74,64.43,64.43,44100.0,48.8573,48.8875,48.6534,48.6534,44100.0
2013-04-30 09:45:00,64.41,64.47,64.27,64.36,39300.0,48.6383,48.6836,48.5326,48.6006,39300.0
2013-04-30 09:50:00,64.35,64.35,64.18,64.22,22900.0,48.593,48.593,48.4646,48.4948,22900.0
2013-04-30 09:55:00,64.24,64.33,64.11,64.11,29000.0,48.51,48.5779,48.4118,48.4118,29000.0
2013-04-30 10:00:00,64.14,64.27,64.01,64.05,70100.0,48.4344,48.5326,48.3363,48.3665,70100.0
2013-04-30 10:05:00,64.02,64.04,63.94,63.97,42800.0,48.3438,48.3589,48.2834,48.3061,42800.0
2013-04-30 10:10:00,63.97,64.06,63.97,64.06,82400.0,48.3061,48.374,48.3061,48.374,82400.0
2013-04-30 10:15:00,64.04,64.12,63.99,64.08,30700.0,48.3589,48.4193,48.3212,48.3891,30700.0
2013-04-30 10:20:00,64.09,64.14,64.0,64.13,33400.0,48.3967,48.4344,48.3287,48.4269,33400.0
2013-04-30 10:25:00,64.11,64.12,64.03,64.06,11800.0,48.4118,48.4193,48.3514,48.374,11800.0
2013-04-30 10:30:00,64.07,64.15,64.05,64.13,11600.0,48.3816,48.442,48.3665,48.4269,11600.0
2013-04-30 10:35:00,64.13,64.16,64.08,64.14,20900.0,48.4269,48.4495,48.3891,48.4344,20900.0
2013-04-30 10:40:00,64.15,64.27,64.15,64.26,15900.0,48.442,48.5326,48.442,48.5251,15900.0
2013-04-30 10:45:00,64.28,64.35,64.27,64.31,11000.0,48.5402,48.593,48.5326,48.5628,11000.0
2013-04-30 10:50:00,64.31,64.38,64.28,64.34,13100.0,48.5628,48.6157,48.5402,48.5855,13100.0
2013-04-30 10:55:00,64.34,64.39,64.32,64.37,12200.0,48.5855,48.6232,48.5704,48.6081,12200.0
2013-04-30 11:00:00,64.38,64.42,64.36,64.37,22500.0,48.6157,48.6459,48.6006,48.6081,22500.0
2013-04-30 11:05:00,64.38,64.42,64.36,64.42,14900.0,48.6157,48.6459,48.6006,48.6459,14900.0
2013-04-30 11:10:00,64.41,64.48,64.39,64.46,12300.0,48.6383,48.6912,48.6232,48.6761,12300.0
2013-04-30 11:15:00,64.45,64.49,64.44,64.48,9100.0,48.6685,48.6987,48.661,48.6912,9100.0
2013-04-30 11:20:00,64.48,64.48,64.39,64.46,27600.0,48.6912,48.6912,48.6232,48.6761,27600.0
2013-04-30 11:25:00,64.46,64.47,64.4,64.41,16600.0,48.6761,48.6836,48.6308,48.6383,16600.0
2013-04-30 11:30:00,64.41,64.48,64.4,64.46,12800.0,48.6383,48.6912,48.6308,48.6761,12800.0
2013-04-30 11:35:00,64.47,64.52,64.45,64.5,15700.0,48.6836,48.7214,48.6685,48.7063,15700.0
2013-04-30 11:40:00,64.51,64.6,64.51,64.55,10300.0,48.7138,48.7818,48.7138,48.744,10300.0
2013-04-30 11:45:00,64.55,64.63,64.55,64.61,12900.0,48.744,48.8045,48.744,48.7894,12900.0
2013-04-30 11:50:00,64.6,64.65,64.58,64.63,24200.0,48.7818,48.8196,48.7667,48.8045,24200.0
2013-04-30 11:55:00,64.64,64.64,64.58,64.6,17500.0,48.812,48.812,48.7667,48.7818,17500.0
2013-04-30 12:00:00,64.6,64.6,64.55,64.57,13000.0,48.7818,48.7818,48.744,48.7591,13000.0
2013-04-30 12:05:00,64.55,64.61,64.55,64.6,5900.0,48.744,48.7894,48.744,48.7818,5900.0
2013-04-30 12:10:00,64.59,64.61,64.57,64.59,14000.0,48.7742,48.7894,48.7591,48.7742,14000.0
2013-04-30 12:15:00,64.58,64.59,64.49,64.5,17000.0,48.7667,48.7742,48.6987,48.7063,17000.0
2013-04-30 12:20:00,64.5,64.51,64.46,64.46,47800.0,48.7063,48.7138,48.6761,48.6761,47800.0
2013-04-30 12:25:00,64.47,64.49,64.45,64.45,10700.0,48.6836,48.6987,48.6685,48.6685,10700.0
2013-04-30 12:30:00,64.45,64.46,64.43,64.44,12200.0,48.6685,48.6761,48.6534,48.661,12200.0
2013-04-30 12:35:00,64.43,64.44,64.36,64.4,10600.0,48.6534,48.661,48.6006,48.6308,10600.0
2013-04-30 12:40:00,64.39,64.45,64.36,64.45,11900.0,48.6232,48.6685,48.6006,48.6685,11900.0
2013-04-30 12:45:00,64.45,64.52,64.45,64.51,5300.0,48.6685,48.7214,48.6685,48.7138,5300.0
2013-04-30 12:50:00,64.5,64.53,64.48,64.51,3500.0,48.7063,48.7289,48.6912,48.7138,3500.0
2013-04-30 12:55:00,64.5,64.51,64.46,64.5,8300.0,48.7063,48.7138,48.6761,48.7063,8300.0
2013-04-30 13:00:00,64.51,64.52,64.46,64.46,7700.0,48.7138,48.7214,48.6761,48.6761,7700.0
2013-04-30 13:05:00,64.47,64.5,64.46,64.47,7700.0,48.6836,48.7063,48.6761,48.6836,7700.0
2013-04-30 13:10:00,64.47,64.49,64.44,64.46,10600.0,48.6836,48.6987,48.661,48.6761,10600.0
2013-04-30 13:15:00,64.46,64.5,64.44,64.5,8100.0,48.6761,48.7063,48.661,48.7063,8100.0
2013-04-30 13:20:00,64.5,64.51,64.47,64.47,10900.0,48.7063,48.7138,48.6836,48.6836,10900.0
2013-04-30 13:25:00,64.48,64.51,64.44,64.44,12300.0,48.6912,48.7138,48.661,48.661,12300.0
2013-04-30 13:30:00,64.44,64.5,64.42,64.49,10500.0,48.661,48.7063,48.6459,48.6987,10500.0
2013-04-30 13:35:00,64.49,64.54,64.49,64.53,5900.0,48.6987,48.7365,48.6987,48.7289,5900.0
2013-04-30 13:40:00,64.53,64.53,64.5,64.53,15900.0,48.7289,48.7289,48.7063,48.7289,15900.0
2013-04-30 13:45:00,64.53,64.54,64.51,64.51,9200.0,48.7289,48.7365,48.7138,48.7138,9200.0
2013-04-30 13:50:00,64.52,64.58,64.52,64.58,9100.0,48.7214,48.7667,48.7214,48.7667,9100.0
2013-04-30 13:55:00,64.56,64.63,64.56,64.63,10200.0,48.7516,48.8045,48.7516,48.8045,10200.0
2013-04-30 14:00:00,64.61,64.62,64.5,64.53,9600.0,48.7894,48.7969,48.7063,48.7289,9600.0
2013-04-30 14:05:00,64.51,64.55,64.5,64.5,8000.0,48.7138,48.744,48.7063,48.7063,8000.0
2013-04-30 14:10:00,64.52,64.55,64.51,64.52,5200.0,48.7214,48.744,48.7138,48.7214,5200.0
2013-04-30 14:15:00,64.51,64.56,64.51,64.53,8200.0,48.7138,48.7516,48.7138,48.7289,8200.0
2013-04-30 14:20:00,64.53,64.57,64.53,64.56,5900.0,48.7289,48.7591,48.7289,48.7516,5900.0
2013-04-30 14:25:00,64.56,64.61,64.56,64.57,11500.0,48.7516,48.7894,48.7516,48.7591,11500.0
2013-04-30 14:30:00,64.57,64.58,64.49,64.49,15200.0,48.7591,48.7667,48.6987,48.6987,15200.0
2013-04-30 14:35:00,64.49,64.6,64.49,64.57,15700.0,48.6987,48.7818,48.6987,48.7591,15700.0
2013-04-30 14:40:00,64.57,64.58,64.53,64.54,20600.0,48.7591,48.7667,48.7289,48.7365,20600.0
2013-04-30 14:45:00,64.53,64.59,64.53,64.59,12500.0,48.7289,48.7742,48.7289,48.7742,12500.0
2013-04-30 14:50:00,64.58,64.6,64.54,64.55,8600.0,48.7667,48.7818,48.7365,48.744,8600.0
2013-04-30 14:55:00,64.56,64.58,64.53,64.55,13100.0,48.7516,48.7667,48.7289,48.744,13100.0
2013-04-30 15:00:00,64.55,64.56,64.44,64.45,14900.0,48.744,48.7516,48.661,48.6685,14900.0
2013-04-30 15:05:00,64.45,64.5,64.44,64.47,23700.0,48.6685,48.7063,48.661,48.6836,23700.0
2013-04-30 15:10:00,64.48,64.51,64.45,64.51,16900.0,48.6912,48.7138,48.6685,48.7138,16900.0
2013-04-30 15:15:00,64.51,64.53,64.5,64.51,17300.0,48.7138,48.7289,48.7063,48.7138,17300.0
2013-04-30 15:20:00,64.5,64.55,64.5,64.53,17100.0,48.7063,48.744,48.7063,48.7289,17100.0
2013-04-30 15:25:00,64.53,64.55,64.52,64.54,22000.0,48.7289,48.744,48.7214,48.7365,22000.0
2013-04-30 15:30:00,64.54,64.55,64.5,64.5,22300.0,48.7365,48.744,48.7063,48.7063,22300.0
2013-04-30 15:35:00,64.51,64.58,64.51,64.57,24200.0,48.7138,48.7667,48.7138,48.7591,24200.0
2013-04-30 15:40:00,64.57,64.57,64.51,64.55,23100.0,48.7591,48.7591,48.7138,48.744,23100.0
2013-04-30 15:45:00,64.55,64.59,64.55,64.59,26000.0,48.744,48.7742,48.744,48.7742,26000.0
2013-04-30 15:50:00,64.59,64.6,64.53,64.56,61500.0,48.7742,48.7818,48.7289,48.7516,61500.0
2013-04-30 15:55:00,64.56,64.58,64.5,64.55,145300.0,48.7516,48.7667,48.7063,48.744,145300.0
2013-05-01 09:30:00,64.27,64.47,64.23,64.47,40000.0,48.5326,48.6836,48.5024,48.6836,40000.0
2013-05-01 09:35:00,64.47,64.5,64.3,64.39,22400.0,48.6836,48.7063,48.5553,48.6232,22400.0
2013-05-01 09:40:00,64.35,64.41,64.26,64.32,14000.0,48.593,48.6383,48.5251,48.5704,14000.0
2013-05-01 09:45:00,64.35,64.48,64.25,64.27,24400.0,48.593,48.6912,48.5175,48.5326,24400.0
2013-05-01 09:50:00,64.25,64.26,64.16,64.22,22800.0,48.5175,48.5251,48.4495,48.4948,22800.0
2013-05-01 09:55:00,64.22,64.27,64.18,64.25,14400.0,48.4948,48.5326,48.4646,48.5175,14400.0
2013-05-01 10:00:00,64.24,64.41,64.23,64.41,24000.0,48.51,48.6383,48.5024,48.6383,24000.0
2013-05-01 10:05:00,64.4,64.41,64.26,64.3,30700.0,48.6308,48.6383,48.5251,48.5553,30700.0
2013-05-01 10:10:00,64.29,64.34,64.27,64.3,34000.0,48.5477,48.5855,48.5326,48.5553,34000.0
2013-05-01 10:15:00,64.3,64.35,64.28,64.31,36100.0,48.5553,48.593,48.5402,48.5628,36100.0
2013-05-01 10:20:00,64.3,64.39,64.3,64.37,21300.0,48.5553,48.6232,48.5553,48.6081,21300.0
2013-05-01 10:25:00,64.36,64.36,64.27,64.31,9300.0,48.6006,48.6006,48.5326,48.5628,9300.0
2013-05-01 10:30:00,64.31,64.31,64.24,64.26,8200.0,48.5628,48.5628,48.51,48.5251,8200.0
2013-05-01 10:35:00,64.25,64.31,64.17,64.28,21800.0,48.5175,48.5628,48.4571,48.5402,21800.0
2013-05-01 10:40:00,64.29,64.3,64.23,64.28,72200.0,48.5477,48.5553,48.5024,48.5402,72200.0
2013-05-01 10:45:00,64.28,64.33,64.25,64.31,32900.0,48.5402,48.5779,48.5175,48.5628,32900.0
2013-05-01 10:50:00,64.31,64.47,64.3,64.47,13800.0,48.5628,48.6836,48.5553,48.6836,13800.0
2013-05-01 10:55:00,64.46,64.48,64.42,64.44,10700.0,48.6761,48.6912,48.6459,48.661,10700.0
2013-05-01 11:00:00,64.42,64.44,64.29,64.31,21800.0,48.6459,48.661,48.5477,48.5628,21800.0
2013-05-01 11:05:00,64.31,64.4,64.31,64.4,8200.0,48.5628,48.6308,48.5628,48.6308,8200.0
2013-05-01 11:10:00,64.4,64.4,64.33,64.37,62600.0,48.6308,48.6308,48.5779,48.6081,62600.0
2013-05-01 11:15:00,64.35,64.36,64.29,64.32,14900.0,48.593,48.6006,48.5477,48.5704,14900.0
2013-05-01 11:20:00,64.33,64.34,64.29,64.32,10700.0,48.5779,48.5855,48.5477,48.5704,10700.0
2013-05-01 11:25:00,64.3,64.32,64.25,64.29,114600.0,48.5553,48.5704,48.5175,48.5477,114600.0
2013-05-01 11:30:00,64.29,64.35,64.25,64.27,23500.0,48.5477,48.593,48.5175,48.5326,23500.0
2013-05-01 11:35:00,64.26,64.27,64.13,64.14,19800.0,48.5251,48.5326,48.4269,48.4344,19800.0
2013-05-01 11:40:00,64.15,64.16,64.1,64.11,9900.0,48.442,48.4495,48.4042,48.4118,9900.0
2013-05-01 11:45:00,64.11,64.12,64.04,64.11,37300.0,48.4118,48.4193,48.3589,48.4118,37300.0
2013-05-01 11:50:00,64.11,64.22,64.11,64.18,24100.0,48.4118,48.4948,48.4118,48.4646,24100.0
2013-05-01 11:55:00,64.19,64.24,64.17,64.2,17800.0,48.4722,48.51,48.4571,48.4797,17800.0
2013-05-01 12:00:00,64.22,64.3,64.21,64.3,30000.0,48.4948,48.5553,48.4873,48.5553,30000.0
2013-05-01 12:05:00,64.29,64.34,64.29,64.31,17700.0,48.5477,48.5855,48.5477,48.5628,17700.0
2013-05-01 12:10:00,64.3,64.3,64.26,64.28,21200.0,48.5553,48.5553,48.5251,48.5402,21200.0
2013-05-01 12:15:00,64.28,64.31,64.28,64.3,14500.0,48.5402,48.5628,48.5402,48.5553,14500.0
2013-05-01 12:20:00,64.3,64.34,64.3,64.32,15700.0,48.5553,48.5855,48.5553,48.5704,15700.0
2013-05-01 12:25:00,64.3,64.3,64.26,64.27,9100.0,48.5553,48.5553,48.5251,48.5326,9100.0
2013-05-01 12:30:00,64.26,64.29,64.26,64.26,19900.0,48.5251,48.5477,48.5251,48.5251,19900.0
2013-05-01 12:35:00,64.25,64.27,64.24,64.24,7700.0,48.5175,48.5326,48.51,48.51,7700.0
2013-05-01 12:40:00,64.25,64.25,64.2,64.2,15400.0,48.5175,48.5175,48.4797,48.4797,15400.0
2013-05-01 12:45:00,64.21,64.22,64.19,64.21,14600.0,48.4873,48.4948,48.4722,48.4873,14600.0
2013-05-01 12:50:00,64.21,64.22,64.16,64.17,9200.0,48.4873,48.4948,48.4495,48.4571,9200.0
2013-05-01 12:55:00,64.16,64.18,64.11,64.12,15900.0,48.4495,48.4646,48.4118,48.4193,15900.0
2013-05-01 13:00:00,64.12,64.16,64.05,64.05,25100.0,48.4193,48.4495,48.3665,48.3665,25100.0
2013-05-01 13:05:00,64.05,64.13,64.04,64.08,20900.0,48.3665,48.4269,48.3589,48.3891,20900.0
2013-05-01 13:10:00,64.1,64.15,64.09,64.1,13500.0,48.4042,48.442,48.3967,48.4042,13500.0
2013-05-01 13:15:00,64.1,64.17,64.1,64.16,14400.0,48.4042,48.4571,48.4042,48.4495,14400.0
2013-05-01 13:20:00,64.17,64.19,64.14,64.19,13200.0,48.4571,48.4722,48.4344,48.4722,13200.0
2013-05-01 13:25:00,64.19,64.22,64.18,64.22,6100.0,48.4722,48.4948,48.4646,48.4948,6100.0
2013-05-01 13:30:00,64.22,64.23,64.14,64.14,12100.0,48.4948,48.5024,48.4344,48.4344,12100.0
2013-05-01 13:35:00,64.14,64.14,64.09,64.09,8700.0,48.4344,48.4344,48.3967,48.3967,8700.0
2013-05-01 13:40:00,64.09,64.09,63.97,63.98,12700.0,48.3967,48.3967,48.3061,48.3136,12700.0
2013-05-01 13:45:00,63.97,64.05,63.94,64.02,13900.0,48.3061,48.3665,48.2834,48.3438,13900.0
2013-05-01 13:50:00,64.01,64.01,63.94,64.01,10600.0,48.3363,48.3363,48.2834,48.3363,10600.0
2013-05-01 13:55:00,64.0,64.0,63.96,63.98,11000.0,48.3287,48.3287,48.2985,48.3136,11000.0
2013-05-01 14:00:00,64.01,64.11,64.0,64.07,12100.0,48.3363,48.4118,48.3287,48.3816,12100.0
2013-05-01 14:05:00,64.06,64.09,64.01,64.08,8500.0,48.374,48.3967,48.3363,48.3891,8500.0
2013-05-01 14:10:00,64.06,64.07,63.96,64.06,18900.0,48.374,48.3816,48.2985,48.374,18900.0
2013-05-01 14:15:00,64.07,64.07,63.99,64.07,16800.0,48.3816,48.3816,48.3212,48.3816,16800.0
2013-05-01 14:20:00,64.08,64.19,64.07,64.14,32000.0,48.3891,48.4722,48.3816,48.4344,32000.0
2013-05-01 14:25:00,64.13,64.17,64.06,64.09,18500.0,48.4269,48.4571,48.374,48.3967,18500.0
2013-05-01 14:30:00,64.1,64.1,64.0,64.04,16200.0,48.4042,48.4042,48.3287,48.3589,16200.0
2013-05-01 14:35:00,64.03,64.03,63.97,64.0,17400.0,48.3514,48.3514,48.3061,48.3287,17400.0
2013-05-01 14:40:00,63.99,64.05,63.97,64.04,11200.0,48.3212,48.3665,48.3061,48.3589,11200.0
2013-05-01 14:45:00,64.04,64.08,63.97,64.08,16700.0,48.3589,48.3891,48.3061,48.3891,16700.0
2013-05-01 14:50:00,64.07,64.1,63.99,64.06,10300.0,48.3816,48.4042,48.3212,48.374,10300.0
2013-05-01 14:55:00,64.06,64.06,64.01,64.01,7600.0,48.374,48.374,48.3363,48.3363,7600.0
2013-05-01 15:00:00,64.02,64.08,63.97,64.06,22700.0,48.3438,48.3891,48.3061,48.374,22700.0
2013-05-01 15:05:00,64.06,64.08,64.01,64.03,26800.0,48.374,48.3891,48.3363,48.3514,26800.0
2013-05-01 15:10:00,64.02,64.05,63.99,64.05,44700.0,48.3438,48.3665,48.3212,48.3665,44700.0
2013-05-01 15:15:00,64.04,64.06,63.95,64.06,29000.0,48.3589,48.374,48.291,48.374,29000.0
2013-05-01 15:20:00,64.06,64.06,63.95,63.95,31900.0,48.374,48.374,48.291,48.291,31900.0
2013-05-01 15:25:00,63.94,64.01,63.92,63.93,33300.0,48.2834,48.3363,48.2683,48.2759,33300.0
2013-05-01 15:30:00,63.95,63.99,63.91,63.98,28200.0,48.291,48.3212,48.2608,48.3136,28200.0
2013-05-01 15:35:00,63.98,64.01,63.92,63.92,28100.0,48.3136,48.3363,48.2683,48.2683,28100.0
2013-05-01 15:40:00,63.91,63.91,63.86,63.86,23200.0,48.2608,48.2608,48.223,48.223,23200.0
2013-05-01 15:45:00,63.86,63.94,63.84,63.92,52200.0,48.223,48.2834,48.2079,48.2683,52200.0
2013-05-01 15:50:00,63.91,63.93,63.87,63.9,82000.0,48.2608,48.2759,48.2306,48.2532,82000.0
2013-05-01 15:55:00,63.89,63.94,63.88,63.88,68400.0,48.2457,48.2834,48.2381,48.2381,68400.0
2013-05-02 09:30:00,64.1,64.32,64.0,64.18,41900.0,48.4042,48.5704,48.3287,48.4646,41900.0
2013-05-02 09:35:00,64.21,64.24,64.06,64.16,13300.0,48.4873,48.51,48.374,48.4495,13300.0
2013-05-02 09:40:00,64.15,64.15,64.0,64.05,16500.0,48.442,48.442,48.3287,48.3665,16500.0
2013-05-02 09:45:00,64.08,64.21,64.08,64.19,31100.0,48.3891,48.4873,48.3891,48.4722,31100.0
2013-05-02 09:50:00,64.19,64.23,64.14,64.17,22900.0,48.4722,48.5024,48.4344,48.4571,22900.0
2013-05-02 09:55:00,64.17,64.19,64.12,64.13,21800.0,48.4571,48.4722,48.4193,48.4269,21800.0
2013-05-02 10:00:00,64.15,64.28,64.13,64.28,36400.0,48.442,48.5402,48.4269,48.5402,36400.0
2013-05-02 10:05:00,64.27,64.38,64.24,64.36,56800.0,48.5326,48.6157,48.51,48.6006,56800.0
2013-05-02 10:10:00,64.35,64.39,64.26,64.3,35000.0,48.593,48.6232,48.5251,48.5553,35000.0
2013-05-02 10:15:00,64.31,64.33,64.28,64.29,29800.0,48.5628,48.5779,48.5402,48.5477,29800.0
2013-05-02 10:20:00,64.31,64.36,64.29,64.3,18600.0,48.5628,48.6006,48.5477,48.5553,18600.0
2013-05-02 10:25:00,64.31,64.34,64.27,64.34,21000.0,48.5628,48.5855,48.5326,48.5855,21000.0
2013-05-02 10:30:00,64.33,64.33,64.24,64.32,21800.0,48.5779,48.5779,48.51,48.5704,21800.0
2013-05-02 10:35:00,64.31,64.34,64.28,64.34,19400.0,48.5628,48.5855,48.5402,48.5855,19400.0
2013-05-02 10:40:00,64.34,64.42,64.33,64.42,15600.0,48.5855,48.6459,48.5779,48.6459,15600.0
2013-05-02 10:45:00,64.44,64.47,64.38,64.39,12200.0,48.661,48.6836,48.6157,48.6232,12200.0
2013-05-02 10:50:00,64.38,64.41,64.35,64.39,13200.0,48.6157,48.6383,48.593,48.6232,13200.0
2013-05-02 10:55:00,64.37,64.4,64.34,64.37,11100.0,48.6081,48.6308,48.5855,48.6081,11100.0
2013-05-02 11:00:00,64.38,64.39,64.33,64.34,25000.0,48.6157,48.6232,48.5779,48.5855,25000.0
2013-05-02 11:05:00,64.34,64.37,64.31,64.32,9400.0,48.5855,48.6081,48.5628,48.5704,9400.0
2013-05-02 11:10:00,64.31,64.43,64.31,64.41,26700.0,48.5628,48.6534,48.5628,48.6383,26700.0
2013-05-02 11:15:00,64.4,64.43,64.39,64.41,10600.0,48.6308,48.6534,48.6232,48.6383,10600.0
2013-05-02 11:20:00,64.43,64.45,64.38,64.38,13000.0,48.6534,48.6685,48.6157,48.6157,13000.0
2013-05-02 11:25:00,64.39,64.46,64.38,64.46,10100.0,48.6232,48.6761,48.6157,48.6761,10100.0
2013-05-02 11:30:00,64.45,64.48,64.45,64.48,24000.0,48.6685,48.6912,48.6685,48.6912,24000.0
2013-05-02 11:35:00,64.47,64.48,64.39,64.39,20000.0,48.6836,48.6912,48.6232,48.6232,20000.0
2013-05-02 11:40:00,64.38,64.41,64.38,64.4,9300.0,48.6157,48.6383,48.6157,48.6308,9300.0
2013-05-02 11:45:00,64.41,64.42,64.38,64.39,21900.0,48.6383,48.6459,48.6157,48.6232,21900.0
2013-05-02 11:50:00,64.39,64.45,64.38,64.43,17900.0,48.6232,48.6685,48.6157,48.6534,17900.0
2013-05-02 11:55:00,64.42,64.45,64.41,64.41,14500.0,48.6459,48.6685,48.6383,48.6383,14500.0
2013-05-02 12:00:00,64.42,64.42,64.36,64.37,24700.0,48.6459,48.6459,48.6006,48.6081,24700.0
2013-05-02 12:05:00,64.37,64.39,64.32,64.32,10600.0,48.6081,48.6232,48.5704,48.5704,10600.0
2013-05-02 12:10:00,64.31,64.33,64.3,64.32,9700.0,48.5628,48.5779,48.5553,48.5704,9700.0
2013-05-02 12:15:00,64.33,64.38,64.32,64.38,12400.0,48.5779,48.6157,48.5704,48.6157,12400.0
2013-05-02 12:20:00,64.38,64.38,64.32,64.33,11600.0,48.6157,48.6157,48.5704,48.5779,11600.0
2013-05-02 12:25:00,64.34,64.35,64.29,64.31,14200.0,48.5855,48.593,48.5477,48.5628,14200.0
2013-05-02 12:30:00,64.31,64.34,64.28,64.3,15400.0,48.5628,48.5855,48.5402,48.5553,15400.0
2013-05-02 12:35:00,64.3,64.32,64.29,64.29,6300.0,48.5553,48.5704,48.5477,48.5477,6300.0
2013-05-02 12:40:00,64.29,64.34,64.28,64.28,12400.0,48.5477,48.5855,48.5402,48.5402,12400.0
2013-05-02 12:45:00,64.28,64.29,64.26,64.28,10900.0,48.5402,48.5477,48.5251,48.5402,10900.0
2013-05-02 12:50:00,64.28,64.3,64.27,64.3,6500.0,48.5402,48.5553,48.5326,48.5553,6500.0
2013-05-02 12:55:00,64.3,64.38,64.29,64.37,22500.0,48.5553,48.6157,48.5477,48.6081,22500.0
2013-05-02 13:00:00,64.37,64.39,64.35,64.37,12400.0,48.6081,48.6232,48.593,48.6081,12400.0
2013-05-02 13:05:00,64.36,64.4,64.35,64.39,14200.0,48.6006,48.6308,48.593,48.6232,14200.0
2013-05-02 13:10:00,64.41,64.41,64.37,64.38,16600.0,48.6383,48.6383,48.6081,48.6157,16600.0
2013-05-02 13:15:00,64.37,64.42,64.33,64.41,25200.0,48.6081,48.6459,48.5779,48.6383,25200.0
2013-05-02 13:20:00,64.41,64.43,64.41,64.42,17600.0,48.6383,48.6534,48.6383,48.6459,17600.0
2013-05-02 13:25:00,64.42,64.48,64.41,64.45,24600.0,48.6459,48.6912,48.6383,48.6685,24600.0
2013-05-02 13:30:00,64.45,64.48,64.44,64.48,11300.0,48.6685,48.6912,48.661,48.6912,11300.0
2013-05-02 13:35:00,64.48,64.5,64.45,64.47,21700.0,48.6912,48.7063,48.6685,48.6836,21700.0
2013-05-02 13:40:00,64.47,64.49,64.45,64.46,17300.0,48.6836,48.6987,48.6685,48.6761,17300.0
2013-05-02 13:45:00,64.45,64.49,64.44,64.48,15700.0,48.6685,48.6987,48.661,48.6912,15700.0
2013-05-02 13:50:00,64.48,64.51,64.45,64.5,23700.0,48.6912,48.7138,48.6685,48.7063,23700.0
2013-05-02 13:55:00,64.51,64.52,64.48,64.52,14600.0,48.7138,48.7214,48.6912,48.7214,14600.0
2013-05-02 14:00:00,64.52,64.56,64.49,64.55,27600.0,48.7214,48.7516,48.6987,48.744,27600.0
2013-05-02 14:05:00,64.55,64.57,64.53,64.53,18900.0,48.744,48.7591,48.7289,48.7289,18900.0
2013-05-02 14:10:00,64.53,64.54,64.46,64.46,20000.0,48.7289,48.7365,48.6761,48.6761,20000.0
2013-05-02 14:15:00,64.46,64.5,64.46,64.5,17900.0,48.6761,48.7063,48.6761,48.7063,17900.0
2013-05-02 14:20:00,64.5,64.5,64.46,64.46,18100.0,48.7063,48.7063,48.6761,48.6761,18100.0
2013-05-02 14:25:00,64.47,64.5,64.44,64.5,26100.0,48.6836,48.7063,48.661,48.7063,26100.0
2013-05-02 14:30:00,64.5,64.52,64.47,64.51,20500.0,48.7063,48.7214,48.6836,48.7138,20500.0
2013-05-02 14:35:00,64.5,64.55,64.5,64.53,20300.0,48.7063,48.744,48.7063,48.7289,20300.0
2013-05-02 14:40:00,64.54,64.54,64.49,64.54,23600.0,48.7365,48.7365,48.6987,48.7365,23600.0
2013-05-02 14:45:00,64.53,64.57,64.47,64.48,41000.0,48.7289,48.7591,48.6836,48.6912,41000.0
2013-05-02 14:50:00,64.47,64.5,64.45,64.45,51400.0,48.6836,48.7063,48.6685,48.6685,51400.0
2013-05-02 14:55:00,64.45,64.51,64.45,64.5,36400.0,48.6685,48.7138,48.6685,48.7063,36400.0
2013-05-02 15:00:00,64.5,64.5,64.45,64.46,22400.0,48.7063,48.7063,48.6685,48.6761,22400.0
2013-05-02 15:05:00,64.45,64.5,64.45,64.46,55800.0,48.6685,48.7063,48.6685,48.6761,55800.0
2013-05-02 15:10:00,64.46,64.5,64.44,64.49,31100.0,48.6761,48.7063,48.661,48.6987,31100.0
2013-05-02 15:15:00,64.5,64.55,64.48,64.53,111800.0,48.7063,48.744,48.6912,48.7289,111800.0
2013-05-02 15:20:00,64.53,64.6,64.53,64.6,68800.0,48.7289,48.7818,48.7289,48.7818,68800.0
2013-05-02 15:25:00,64.59,64.62,64.57,64.62,63300.0,48.7742,48.7969,48.7591,48.7969,63300.0
2013-05-02 15:30:00,64.62,64.67,64.61,64.66,66100.0,48.7969,48.8347,48.7894,48.8271,66100.0
2013-05-02 15:35:00,64.67,64.67,64.64,64.66,67700.0,48.8347,48.8347,48.812,48.8271,67700.0
2013-05-02 15:40:00,64.65,64.66,64.58,64.58,47100.0,48.8196,48.8271,48.7667,48.7667,47100.0
2013-05-02 15:45:00,64.58,64.59,64.53,64.58,59200.0,48.7667,48.7742,48.7289,48.7667,59200.0
2013-05-02 15:50:00,64.58,64.58,64.54,64.54,64500.0,48.7667,48.7667,48.7365,48.7365,64500.0
2013-05-02 15:55:00,64.54,64.56,64.49,64.54,126600.0,48.7365,48.7516,48.6987,48.7365,126600.0
2013-05-03 09:30:00,65.15,65.59,65.15,65.59,48500.0,49.1971,49.5294,49.1971,49.5294,48500.0
2013-05-03 09:35:00,65.52,65.63,65.41,65.63,36000.0,49.4765,49.5596,49.3935,49.5596,36000.0
2013-05-03 09:40:00,65.66,65.76,65.51,65.51,24400.0,49.5822,49.6578,49.469,49.469,24400.0
2013-05-03 09:45:00,65.53,65.79,65.53,65.67,30400.0,49.4841,49.6804,49.4841,49.5898,30400.0
2013-05-03 09:50:00,65.68,65.68,65.58,65.59,31700.0,49.5973,49.5973,49.5218,49.5294,31700.0
2013-05-03 09:55:00,65.62,65.62,65.44,65.45,18500.0,49.552,49.552,49.4161,49.4237,18500.0
2013-05-03 10:00:00,65.52,65.54,65.43,65.53,31900.0,49.4765,49.4916,49.4086,49.4841,31900.0
2013-05-03 10:05:00,65.54,65.62,65.52,65.62,22500.0,49.4916,49.552,49.4765,49.552,22500.0
2013-05-03 10:10:00,65.62,65.69,65.53,65.68,27300.0,49.552,49.6049,49.4841,49.5973,27300.0
2013-05-03 10:15:00,65.69,65.71,65.63,65.7,33700.0,49.6049,49.62,49.5596,49.6124,33700.0
2013-05-03 10:20:00,65.71,65.85,65.71,65.84,18600.0,49.62,49.7257,49.62,49.7182,18600.0
2013-05-03 10:25:00,65.84,65.94,65.82,65.94,35900.0,49.7182,49.7937,49.7031,49.7937,35900.0
2013-05-03 10:30:00,65.94,65.96,65.84,65.9,20800.0,49.7937,49.8088,49.7182,49.7635,20800.0
2013-05-03 10:35:00,65.9,65.9,65.79,65.79,19300.0,49.7635,49.7635,49.6804,49.6804,19300.0
2013-05-03 10:40:00,65.8,65.87,65.78,65.86,33400.0,49.688,49.7408,49.6729,49.7333,33400.0
2013-05-03 10:45:00,65.85,65.89,65.81,65.81,36000.0,49.7257,49.7559,49.6955,49.6955,36000.0
2013-05-03 10:50:00,65.81,65.81,65.77,65.78,12100.0,49.6955,49.6955,49.6653,49.6729,12100.0
2013-05-03 10:55:00,65.78,65.79,65.74,65.76,8000.0,49.6729,49.6804,49.6427,49.6578,8000.0
2013-05-03 11:00:00,65.77,65.77,65.7,65.7,13700.0,49.6653,49.6653,49.6124,49.6124,13700.0
2013-05-03 11:05:00,65.69,65.79,65.69,65.77,23300.0,49.6049,49.6804,49.6049,49.6653,23300.0
2013-05-03 11:10:00,65.77,65.78,65.75,65.76,14900.0,49.6653,49.6729,49.6502,49.6578,14900.0
2013-05-03 11:15:00,65.76,65.77,65.74,65.76,20800.0,49.6578,49.6653,49.6427,49.6578,20800.0
2013-05-03 11:20:00,65.74,65.76,65.72,65.74,13500.0,49.6427,49.6578,49.6276,49.6427,13500.0
2013-05-03 11:25:00,65.73,65.76,65.71,65.72,16900.0,49.6351,49.6578,49.62,49.6276,16900.0
2013-05-03 11:30:00,65.72,65.79,65.72,65.75,15700.0,49.6276,49.6804,49.6276,49.6502,15700.0
2013-05-03 11:35:00,65.74,65.76,65.73,65.75,7900.0,49.6427,49.6578,49.6351,49.6502,7900.0
2013-05-03 11:40:00,65.75,65.75,65.72,65.73,13600.0,49.6502,49.6502,49.6276,49.6351,13600.0
2013-05-03 11:45:00,65.73,65.78,65.73,65.73,12700.0,49.6351,49.6729,49.6351,49.6351,12700.0
2013-05-03 11:50:00,65.73,65.8,65.73,65.73,12400.0,49.6351,49.688,49.6351,49.6351,12400.0
2013-05-03 11:55:00,65.72,65.74,65.64,65.65,8300.0,49.6276,49.6427,49.5671,49.5747,8300.0
2013-05-03 12:00:00,65.65,65.65,65.64,65.64,11200.0,49.5747,49.5747,49.5671,49.5671,11200.0
2013-05-03 12:05:00,65.65,65.67,65.6,65.67,14300.0,49.5747,49.5898,49.5369,49.5898,14300.0
2013-05-03 12:10:00,65.68,65.73,65.67,65.72,12600.0,49.5973,49.6351,49.5898,49.6276,12600.0
2013-05-03 12:15:00,65.72,65.78,65.71,65.76,17600.0,49.6276,49.6729,49.62,49.6578,17600.0
2013-05-03 12:20:00,65.76,65.76,65.73,65.73,10000.0,49.6578,49.6578,49.6351,49.6351,10000.0
2013-05-03 12:25:00,65.73,65.75,65.71,65.71,7900.0,49.6351,49.6502,49.62,49.62,7900.0
2013-05-03 12:30:00,65.71,65.72,65.68,65.68,8800.0,49.62,49.6276,49.5973,49.5973,8800.0
2013-05-03 12:35:00,65.68,65.7,65.68,65.69,11900.0,49.5973,49.6124,49.5973,49.6049,11900.0
2013-05-03 12:40:00,65.68,65.73,65.68,65.71,9900.0,49.5973,49.6351,49.5973,49.62,9900.0
2013-05-03 12:45:00,65.71,65.73,65.7,65.73,9100.0,49.62,49.6351,49.6124,49.6351,9100.0
2013-05-03 12:50:00,65.75,65.77,65.74,65.77,18300.0,49.6502,49.6653,49.6427,49.6653,18300.0
2013-05-03 12:55:00,65.76,65.78,65.74,65.75,15400.0,49.6578,49.6729,49.6427,49.6502,15400.0
2013-05-03 13:00:00,65.76,65.77,65.73,65.75,14800.0,49.6578,49.6653,49.6351,49.6502,14800.0
2013-05-03 13:05:00,65.75,65.77,65.72,65.72,11700.0,49.6502,49.6653,49.6276,49.6276,11700.0
2013-05-03 13:10:00,65.73,65.78,65.73,65.77,23300.0,49.6351,49.6729,49.6351,49.6653,23300.0
2013-05-03 13:15:00,65.77,65.8,65.74,65.75,16900.0,49.6653,49.688,49.6427,49.6502,16900.0
2013-05-03 13:20:00,65.74,65.81,65.74,65.8,15300.0,49.6427,49.6955,49.6427,49.688,15300.0
2013-05-03 13:25:00,65.79,65.81,65.75,65.75,17800.0,49.6804,49.6955,49.6502,49.6502,17800.0
2013-05-03 13:30:00,65.74,65.78,65.74,65.76,11800.0,49.6427,49.6729,49.6427,49.6578,11800.0
2013-05-03 13:35:00,65.76,65.77,65.69,65.7,21000.0,49.6578,49.6653,49.6049,49.6124,21000.0
2013-05-03 13:40:00,65.7,65.73,65.7,65.73,9700.0,49.6124,49.6351,49.6124,49.6351,9700.0
2013-05-03 13:45:00,65.72,65.79,65.71,65.76,16800.0,49.6276,49.6804,49.62,49.6578,16800.0
2013-05-03 13:50:00,65.76,65.77,65.69,65.69,17000.0,49.6578,49.6653,49.6049,49.6049,17000.0
2013-05-03 13:55:00,65.7,65.76,65.68,65.69,22900.0,49.6124,49.6578,49.5973,49.6049,22900.0
2013-05-03 14:00:00,65.69,65.71,65.68,65.71,7800.0,49.6049,49.62,49.5973,49.62,7800.0
2013-05-03 14:05:00,65.7,65.72,65.65,65.68,33100.0,49.6124,49.6276,49.5747,49.5973,33100.0
2013-05-03 14:10:00,65.69,65.74,65.69,65.74,15600.0,49.6049,49.6427,49.6049,49.6427,15600.0
2013-05-03 14:15:00,65.74,65.76,65.72,65.76,15800.0,49.6427,49.6578,49.6276,49.6578,15800.0
2013-05-03 14:20:00,65.76,65.78,65.74,65.78,16900.0,49.6578,49.6729,49.6427,49.6729,16900.0
2013-05-03 14:25:00,65.78,65.78,65.75,65.75,20200.0,49.6729,49.6729,49.6502,49.6502,20200.0
2013-05-03 14:30:00,65.74,65.75,65.69,65.69,14400.0,49.6427,49.6502,49.6049,49.6049,14400.0
2013-05-03 14:35:00,65.69,65.75,65.69,65.72,36300.0,49.6049,49.6502,49.6049,49.6276,36300.0
2013-05-03 14:40:00,65.73,65.73,65.66,65.67,54400.0,49.6351,49.6351,49.5822,49.5898,54400.0
2013-05-03 14:45:00,65.67,65.72,65.66,65.71,33400.0,49.5898,49.6276,49.5822,49.62,33400.0
2013-05-03 14:50:00,65.71,65.75,65.7,65.71,24600.0,49.62,49.6502,49.6124,49.62,24600.0
2013-05-03 14:55:00,65.71,65.75,65.68,65.68,44600.0,49.62,49.6502,49.5973,49.5973,44600.0
2013-05-03 15:00:00,65.67,65.68,65.62,65.63,23600.0,49.5898,49.5973,49.552,49.5596,23600.0
2013-05-03 15:05:00,65.64,65.67,65.63,65.63,29800.0,49.5671,49.5898,49.5596,49.5596,29800.0
2013-05-03 15:10:00,65.63,65.66,65.63,65.65,23100.0,49.5596,49.5822,49.5596,49.5747,23100.0
2013-05-03 15:15:00,65.65,65.7,65.64,65.67,34000.0,49.5747,49.6124,49.5671,49.5898,34000.0
2013-05-03 15:20:00,65.68,65.68,65.62,65.65,35300.0,49.5973,49.5973,49.552,49.5747,35300.0
2013-05-03 15:25:00,65.66,65.68,65.62,65.66,31500.0,49.5822,49.5973,49.552,49.5822,31500.0
2013-05-03 15:30:00,65.66,65.7,65.65,65.7,39600.0,49.5822,49.6124,49.5747,49.6124,39600.0
2013-05-03 15:35:00,65.7,65.72,65.69,65.71,34100.0,49.6124,49.6276,49.6049,49.62,34100.0
2013-05-03 15:40:00,65.71,65.72,65.67,65.7,55700.0,49.62,49.6276,49.5898,49.6124,55700.0
2013-05-03 15:45:00,65.71,65.76,65.7,65.75,72600.0,49.62,49.6578,49.6124,49.6502,72600.0
2013-05-03 15:50:00,65.76,65.76,65.72,65.72,83500.0,49.6578,49.6578,49.6276,49.6276,83500.0
2013-05-03 15:55:00,65.73,65.74,65.68,65.7,153700.0,49.6351,49.6427,49.5973,49.6124,153700.0
2013-05-06 09:30:00,65.57,65.6,65.41,65.41,47500.0,49.5143,49.5369,49.3935,49.3935,47500.0
2013-05-06 09:35:00,65.44,65.5,65.24,65.33,31200.0,49.4161,49.4614,49.2651,49.333,31200.0
2013-05-06 09:40:00,65.35,65.43,65.27,65.43,29600.0,49.3482,49.4086,49.2877,49.4086,29600.0
2013-05-06 09:45:00,65.41,65.41,65.29,65.29,40400.0,49.3935,49.3935,49.3028,49.3028,40400.0
2013-05-06 09:50:00,65.29,65.43,65.27,65.36,45900.0,49.3028,49.4086,49.2877,49.3557,45900.0
2013-05-06 09:55:00,65.36,65.48,65.32,65.48,59900.0,49.3557,49.4463,49.3255,49.4463,59900.0
2013-05-06 10:00:00,65.48,65.56,65.43,65.5,33300.0,49.4463,49.5067,49.4086,49.4614,33300.0
2013-05-06 10:05:00,65.51,65.6,65.51,65.58,28400.0,49.469,49.5369,49.469,49.5218,28400.0
2013-05-06 10:10:00,65.59,65.65,65.54,65.6,33400.0,49.5294,49.5747,49.4916,49.5369,33400.0
2013-05-06 10:15:00,65.6,65.64,65.53,65.53,18000.0,49.5369,49.5671,49.4841,49.4841,18000.0
2013-05-06 10:20:00,65.54,65.68,65.54,65.61,18600.0,49.4916,49.5973,49.4916,49.5445,18600.0
2013-05-06 10:25:00,65.6,65.64,65.56,65.6,27100.0,49.5369,49.5671,49.5067,49.5369,27100.0
2013-05-06 10:30:00,65.61,65.68,65.58,65.67,26900.0,49.5445,49.5973,49.5218,49.5898,26900.0
2013-05-06 10:35:00,65.67,65.7,65.62,65.65,106900.0,49.5898,49.6124,49.552,49.5747,106900.0
2013-05-06 10:40:00,65.64,65.65,65.52,65.61,22500.0,49.5671,49.5747,49.4765,49.5445,22500.0
2013-05-06 10:45:00,65.62,65.67,65.62,65.65,26600.0,49.552,49.5898,49.552,49.5747,26600.0
2013-05-06 10:50:00,65.64,65.7,65.64,65.69,17200.0,49.5671,49.6124,49.5671,49.6049,17200.0
2013-05-06 10:55:00,65.69,65.73,65.64,65.65,16500.0,49.6049,49.6351,49.5671,49.5747,16500.0
2013-05-06 11:00:00,65.65,65.66,65.62,65.62,26400.0,49.5747,49.5822,49.552,49.552,26400.0
2013-05-06 11:05:00,65.62,65.68,65.62,65.66,15600.0,49.552,49.5973,49.552,49.5822,15600.0
2013-05-06 11:10:00,65.67,65.74,65.67,65.73,13700.0,49.5898,49.6427,49.5898,49.6351,13700.0
2013-05-06 11:15:00,65.73,65.76,65.71,65.73,18900.0,49.6351,49.6578,49.62,49.6351,18900.0
2013-05-06 11:20:00,65.73,65.77,65.69,65.7,16700.0,49.6351,49.6653,49.6049,49.6124,16700.0
2013-05-06 11:25:00,65.69,65.71,65.67,65.67,22700.0,49.6049,49.62,49.5898,49.5898,22700.0
2013-05-06 11:30:00,65.67,65.68,65.54,65.54,12000.0,49.5898,49.5973,49.4916,49.4916,12000.0
2013-05-06 11:35:00,65.53,65.59,65.53,65.55,8900.0,49.4841,49.5294,49.4841,49.4992,8900.0
2013-05-06 11:40:00,65.56,65.62,65.53,65.62,22000.0,49.5067,49.552,49.4841,49.552,22000.0
2013-05-06 11:45:00,65.61,65.63,65.58,65.58,13700.0,49.5445,49.5596,49.5218,49.5218,13700.0
2013-05-06 11:50:00,65.58,65.58,65.53,65.57,11100.0,49.5218,49.5218,49.4841,49.5143,11100.0
2013-05-06 11:55:00,65.59,65.65,65.58,65.62,13000.0,49.5294,49.5747,49.5218,49.552,13000.0
2013-05-06 12:00:00,65.62,65.69,65.62,65.67,20000.0,49.552,49.6049,49.552,49.5898,20000.0
2013-05-06 12:05:00,65.67,65.73,65.65,65.7,17000.0,49.5898,49.6351,49.5747,49.6124,17000.0
2013-05-06 12:10:00,65.71,65.71,65.68,65.69,13000.0,49.62,49.62,49.5973,49.6049,13000.0
2013-05-06 12:15:00,65.7,65.71,65.68,65.68,17100.0,49.6124,49.62,49.5973,49.5973,17100.0
2013-05-06 12:20:00,65.68,65.69,65.6,65.6,11000.0,49.5973,49.6049,49.5369,49.5369,11000.0
2013-05-06 12:25:00,65.6,65.62,65.56,65.56,24800.0,49.5369,49.552,49.5067,49.5067,24800.0
2013-05-06 12:30:00,65.57,65.65,65.55,65.64,15600.0,49.5143,49.5747,49.4992,49.5671,15600.0
2013-05-06 12:35:00,65.65,65.67,65.64,65.64,17300.0,49.5747,49.5898,49.5671,49.5671,17300.0
2013-05-06 12:40:00,65.64,65.66,65.64,65.65,10600.0,49.5671,49.5822,49.5671,49.5747,10600.0
2013-05-06 12:45:00,65.65,65.68,65.64,65.68,11400.0,49.5747,49.5973,49.5671,49.5973,11400.0
2013-05-06 12:50:00,65.68,65.7,65.68,65.69,11800.0,49.5973,49.6124,49.5973,49.6049,11800.0
2013-05-06 12:55:00,65.69,65.7,65.66,65.66,11700.0,49.6049,49.6124,49.5822,49.5822,11700.0
2013-05-06 13:00:00,65.67,65.68,65.57,65.58,13500.0,49.5898,49.5973,49.5143,49.5218,13500.0
2013-05-06 13:05:00,65.58,65.6,65.54,65.56,12200.0,49.5218,49.5369,49.4916,49.5067,12200.0
2013-05-06 13:10:00,65.56,65.64,65.56,65.61,19900.0,49.5067,49.5671,49.5067,49.5445,19900.0
2013-05-06 13:15:00,65.62,65.69,65.62,65.69,21700.0,49.552,49.6049,49.552,49.6049,21700.0
2013-05-06 13:20:00,65.66,65.7,65.65,65.7,9300.0,49.5822,49.6124,49.5747,49.6124,9300.0
2013-05-06 13:25:00,65.69,65.7,65.64,65.65,8600.0,49.6049,49.6124,49.5671,49.5747,8600.0
2013-05-06 13:30:00,65.65,65.71,65.65,65.71,11300.0,49.5747,49.62,49.5747,49.62,11300.0
2013-05-06 13:35:00,65.7,65.74,65.69,65.69,9100.0,49.6124,49.6427,49.6049,49.6049,9100.0
2013-05-06 13:40:00,65.69,65.69,65.63,65.67,15600.0,49.6049,49.6049,49.5596,49.5898,15600.0
2013-05-06 13:45:00,65.68,65.7,65.64,65.64,6600.0,49.5973,49.6124,49.5671,49.5671,6600.0
2013-05-06 13:50:00,65.63,65.7,65.62,65.69,14100.0,49.5596,49.6124,49.552,49.6049,14100.0
2013-05-06 13:55:00,65.69,65.69,65.59,65.61,22500.0,49.6049,49.6049,49.5294,49.5445,22500.0
2013-05-06 14:00:00,65.62,65.64,65.6,65.6,13200.0,49.552,49.5671,49.5369,49.5369,13200.0
2013-05-06 14:05:00,65.61,65.67,65.59,65.67,18800.0,49.5445,49.5898,49.5294,49.5898,18800.0
2013-05-06 14:10:00,65.67,65.73,65.66,65.68,18800.0,49.5898,49.6351,49.5822,49.5973,18800.0
2013-05-06 14:15:00,65.68,65.69,65.66,65.66,17500.0,49.5973,49.6049,49.5822,49.5822,17500.0
2013-05-06 14:20:00,65.67,65.77,65.67,65.76,38700.0,49.5898,49.6653,49.5898,49.6578,38700.0
2013-05-06 14:25:00,65.76,65.76,65.69,65.7,16300.0,49.6578,49.6578,49.6049,49.6124,16300.0
2013-05-06 14:30:00,65.72,65.77,65.68,65.68,24000.0,49.6276,49.6653,49.5973,49.5973,24000.0
2013-05-06 14:35:00,65.67,65.67,65.62,65.66,17100.0,49.5898,49.5898,49.552,49.5822,17100.0
2013-05-06 14:40:00,65.67,65.78,65.66,65.77,74000.0,49.5898,49.6729,49.5822,49.6653,74000.0
2013-05-06 14:45:00,65.77,65.78,65.74,65.74,18300.0,49.6653,49.6729,49.6427,49.6427,18300.0
2013-05-06 14:50:00,65.74,65.77,65.74,65.75,15300.0,49.6427,49.6653,49.6427,49.6502,15300.0
2013-05-06 14:55:00,65.74,65.76,65.67,65.68,13700.0,49.6427,49.6578,49.5898,49.5973,13700.0
2013-05-06 15:00:00,65.68,65.7,65.63,65.68,33100.0,49.5973,49.6124,49.5596,49.5973,33100.0
2013-05-06 15:05:00,65.67,65.71,65.65,65.71,20600.0,49.5898,49.62,49.5747,49.62,20600.0
2013-05-06 15:10:00,65.7,65.72,65.68,65.68,20500.0,49.6124,49.6276,49.5973,49.5973,20500.0
2013-05-06 15:15:00,65.69,65.7,65.65,65.68,22100.0,49.6049,49.6124,49.5747,49.5973,22100.0
2013-05-06 15:20:00,65.68,65.71,65.67,65.67,34100.0,49.5973,49.62,49.5898,49.5898,34100.0
2013-05-06 15:25:00,65.67,65.73,65.67,65.73,23600.0,49.5898,49.6351,49.5898,49.6351,23600.0
2013-05-06 15:30:00,65.73,65.74,65.7,65.71,21300.0,49.6351,49.6427,49.6124,49.62,21300.0
2013-05-06 15:35:00,65.71,65.72,65.67,65.7,33000.0,49.62,49.6276,49.5898,49.6124,33000.0
2013-05-06 15:40:00,65.71,65.72,65.67,65.7,32900.0,49.62,49.6276,49.5898,49.6124,32900.0
2013-05-06 15:45:00,65.7,65.73,65.68,65.69,35500.0,49.6124,49.6351,49.5973,49.6049,35500.0
2013-05-06 15:50:00,65.69,65.72,65.67,65.67,42400.0,49.6049,49.6276,49.5898,49.5898,42400.0
2013-05-06 15:55:00,65.68,65.75,65.66,65.75,59800.0,49.5973,49.6502,49.5822,49.6502,59800.0
2013-05-07 09:30:00,65.9,66.0,65.82,65.93,51400.0,49.7635,49.839,49.7031,49.7861,51400.0
2013-05-07 09:35:00,65.98,66.18,65.95,66.15,54900.0,49.8239,49.9749,49.8012,49.9523,54900.0
2013-05-07 09:40:00,66.16,66.24,66.12,66.23,20000.0,49.9598,50.0202,49.9296,50.0127,20000.0
2013-05-07 09:45:00,66.23,66.34,66.21,66.31,38500.0,50.0127,50.0957,49.9976,50.0731,38500.0
2013-05-07 09:50:00,66.31,66.44,66.31,66.42,38200.0,50.0731,50.1713,50.0731,50.1561,38200.0
2013-05-07 09:55:00,66.41,66.55,66.41,66.54,38900.0,50.1486,50.2543,50.1486,50.2468,38900.0
2013-05-07 10:00:00,66.55,66.6,66.46,66.46,37100.0,50.2543,50.2921,50.1864,50.1864,37100.0
2013-05-07 10:05:00,66.46,66.46,66.32,66.36,24700.0,50.1864,50.1864,50.0806,50.1108,24700.0
2013-05-07 10:10:00,66.37,66.45,66.24,66.3,52200.0,50.1184,50.1788,50.0202,50.0655,52200.0
2013-05-07 10:15:00,66.28,66.29,66.0,66.0,31600.0,50.0504,50.058,49.839,49.839,31600.0
2013-05-07 10:20:00,66.01,66.25,65.98,66.25,27000.0,49.8465,50.0278,49.8239,50.0278,27000.0
2013-05-07 10:25:00,66.25,66.43,66.25,66.39,23000.0,50.0278,50.1637,50.0278,50.1335,23000.0
2013-05-07 10:30:00,66.39,66.51,66.38,66.49,52200.0,50.1335,50.2241,50.1259,50.209,52200.0
2013-05-07 10:35:00,66.5,66.64,66.49,66.58,120100.0,50.2166,50.3223,50.209,50.277,120100.0
2013-05-07 10:40:00,66.57,66.57,66.46,66.52,19600.0,50.2694,50.2694,50.1864,50.2317,19600.0
2013-05-07 10:45:00,66.52,66.57,66.51,66.55,10900.0,50.2317,50.2694,50.2241,50.2543,10900.0
2013-05-07 10:50:00,66.54,66.55,66.5,66.5,9100.0,50.2468,50.2543,50.2166,50.2166,9100.0
2013-05-07 10:55:00,66.5,66.53,66.45,66.48,16200.0,50.2166,50.2392,50.1788,50.2015,16200.0
2013-05-07 11:00:00,66.49,66.56,66.47,66.55,14100.0,50.209,50.2619,50.1939,50.2543,14100.0
2013-05-07 11:05:00,66.52,66.65,66.52,66.58,23000.0,50.2317,50.3298,50.2317,50.277,23000.0
2013-05-07 11:10:00,66.58,66.73,66.58,66.73,34600.0,50.277,50.3902,50.277,50.3902,34600.0
2013-05-07 11:15:00,66.72,66.73,66.66,66.7,21600.0,50.3827,50.3902,50.3374,50.3676,21600.0
2013-05-07 11:20:00,66.7,66.74,66.69,66.72,16900.0,50.3676,50.3978,50.36,50.3827,16900.0
2013-05-07 11:25:00,66.71,66.73,66.66,66.73,13400.0,50.3751,50.3902,50.3374,50.3902,13400.0
2013-05-07 11:30:00,66.72,66.72,66.63,66.67,7400.0,50.3827,50.3827,50.3147,50.3449,7400.0
2013-05-07 11:35:00,66.67,66.7,66.63,66.68,19300.0,50.3449,50.3676,50.3147,50.3525,19300.0
2013-05-07 11:40:00,66.68,66.69,66.64,66.64,7600.0,50.3525,50.36,50.3223,50.3223,7600.0
2013-05-07 11:45:00,66.63,66.63,66.53,66.54,6600.0,50.3147,50.3147,50.2392,50.2468,6600.0
2013-05-07 11:50:00,66.53,66.53,66.42,66.43,7500.0,50.2392,50.2392,50.1561,50.1637,7500.0
2013-05-07 11:55:00,66.44,66.54,66.44,66.54,11200.0,50.1713,50.2468,50.1713,50.2468,11200.0
2013-05-07 12:00:00,66.54,66.62,66.54,66.6,7400.0,50.2468,50.3072,50.2468,50.2921,7400.0
2013-05-07 12:05:00,66.59,66.6,66.54,66.57,11300.0,50.2845,50.2921,50.2468,50.2694,11300.0
2013-05-07 12:10:00,66.57,66.65,66.57,66.64,31900.0,50.2694,50.3298,50.2694,50.3223,31900.0
2013-05-07 12:15:00,66.64,66.65,66.63,66.65,14900.0,50.3223,50.3298,50.3147,50.3298,14900.0
2013-05-07 12:20:00,66.65,66.65,66.63,66.65,22500.0,50.3298,50.3298,50.3147,50.3298,22500.0
2013-05-07 12:25:00,66.64,66.65,66.59,66.59,9200.0,50.3223,50.3298,50.2845,50.2845,9200.0
2013-05-07 12:30:00,66.61,66.61,66.57,66.58,17400.0,50.2996,50.2996,50.2694,50.277,17400.0
2013-05-07 12:35:00,66.59,66.59,66.55,66.58,14400.0,50.2845,50.2845,50.2543,50.277,14400.0
2013-05-07 12:40:00,66.58,66.63,66.55,66.63,14800.0,50.277,50.3147,50.2543,50.3147,14800.0
2013-05-07 12:45:00,66.63,66.64,66.62,66.63,20100.0,50.3147,50.3223,50.3072,50.3147,20100.0
2013-05-07 12:50:00,66.63,66.63,66.6,66.63,9600.0,50.3147,50.3147,50.2921,50.3147,9600.0
2013-05-07 12:55:00,66.62,66.63,66.58,66.58,10300.0,50.3072,50.3147,50.277,50.277,10300.0
2013-05-07 13:00:00,66.59,66.59,66.54,66.56,17300.0,50.2845,50.2845,50.2468,50.2619,17300.0
2013-05-07 13:05:00,66.56,66.57,66.52,66.55,9300.0,50.2619,50.2694,50.2317,50.2543,9300.0
2013-05-07 13:10:00,66.56,66.56,66.51,66.54,43900.0,50.2619,50.2619,50.2241,50.2468,43900.0
2013-05-07 13:15:00,66.55,66.57,66.53,66.54,9300.0,50.2543,50.2694,50.2392,50.2468,9300.0
2013-05-07 13:20:00,66.54,66.58,66.53,66.55,12000.0,50.2468,50.277,50.2392,50.2543,12000.0
2013-05-07 13:25:00,66.53,66.61,66.53,66.59,27200.0,50.2392,50.2996,50.2392,50.2845,27200.0
2013-05-07 13:30:00,66.58,66.64,66.58,66.64,17200.0,50.277,50.3223,50.277,50.3223,17200.0
2013-05-07 13:35:00,66.63,66.68,66.62,66.65,15400.0,50.3147,50.3525,50.3072,50.3298,15400.0
2013-05-07 13:40:00,66.65,66.7,66.64,66.69,17000.0,50.3298,50.3676,50.3223,50.36,17000.0
2013-05-07 13:45:00,66.68,66.71,66.68,66.7,33000.0,50.3525,50.3751,50.3525,50.3676,33000.0
2013-05-07 13:50:00,66.7,66.71,66.65,66.67,7300.0,50.3676,50.3751,50.3298,50.3449,7300.0
2013-05-07 13:55:00,66.66,66.67,66.61,66.62,11000.0,50.3374,50.3449,50.2996,50.3072,11000.0
2013-05-07 14:00:00,66.62,66.62,66.56,66.57,7400.0,50.3072,50.3072,50.2619,50.2694,7400.0
2013-05-07 14:05:00,66.57,66.64,66.56,66.61,78700.0,50.2694,50.3223,50.2619,50.2996,78700.0
2013-05-07 14:10:00,66.61,66.68,66.61,66.66,8200.0,50.2996,50.3525,50.2996,50.3374,8200.0
2013-05-07 14:15:00,66.66,66.69,66.63,66.64,11500.0,50.3374,50.36,50.3147,50.3223,11500.0
2013-05-07 14:20:00,66.64,66.64,66.61,66.63,6100.0,50.3223,50.3223,50.2996,50.3147,6100.0
2013-05-07 14:25:00,66.62,66.71,66.62,66.68,14700.0,50.3072,50.3751,50.3072,50.3525,14700.0
2013-05-07 14:30:00,66.67,66.71,66.65,66.7,21400.0,50.3449,50.3751,50.3298,50.3676,21400.0
2013-05-07 14:35:00,66.7,66.72,66.68,66.69,31700.0,50.3676,50.3827,50.3525,50.36,31700.0
2013-05-07 14:40:00,66.7,66.78,66.7,66.77,70200.0,50.3676,50.428,50.3676,50.4204,70200.0
2013-05-07 14:45:00,66.77,66.83,66.76,66.77,30400.0,50.4204,50.4658,50.4129,50.4204,30400.0
2013-05-07 14:50:00,66.77,66.79,66.7,66.7,13700.0,50.4204,50.4355,50.3676,50.3676,13700.0
2013-05-07 14:55:00,66.7,66.76,66.67,66.75,37400.0,50.3676,50.4129,50.3449,50.4053,37400.0
2013-05-07 15:00:00,66.75,66.76,66.7,66.71,18500.0,50.4053,50.4129,50.3676,50.3751,18500.0
2013-05-07 15:05:00,66.72,66.72,66.67,66.71,17800.0,50.3827,50.3827,50.3449,50.3751,17800.0
2013-05-07 15:10:00,66.71,66.72,66.68,66.71,21300.0,50.3751,50.3827,50.3525,50.3751,21300.0
2013-05-07 15:15:00,66.71,66.76,66.7,66.74,18300.0,50.3751,50.4129,50.3676,50.3978,18300.0
2013-05-07 15:20:00,66.75,66.76,66.73,66.74,20200.0,50.4053,50.4129,50.3902,50.3978,20200.0
2013-05-07 15:25:00,66.73,66.75,66.73,66.73,13800.0,50.3902,50.4053,50.3902,50.3902,13800.0
2013-05-07 15:30:00,66.74,66.78,66.68,66.68,30500.0,50.3978,50.428,50.3525,50.3525,30500.0
2013-05-07 15:35:00,66.69,66.74,66.68,66.74,35000.0,50.36,50.3978,50.3525,50.3978,35000.0
2013-05-07 15:40:00,66.75,66.78,66.73,66.76,39400.0,50.4053,50.428,50.3902,50.4129,39400.0
2013-05-07 15:45:00,66.75,66.77,66.73,66.74,58600.0,50.4053,50.4204,50.3902,50.3978,58600.0
2013-05-07 15:50:00,66.74,66.77,66.73,66.76,75700.0,50.3978,50.4204,50.3902,50.4129,75700.0
2013-05-07 15:55:00,66.76,66.77,66.76,66.76,88100.0,50.4129,50.4204,50.4129,50.4129,88100.0
2013-05-08 09:30:00,66.7,66.8,66.47,66.59,33600.0,50.3676,50.4431,50.1939,50.2845,33600.0
2013-05-08 09:35:00,66.59,66.65,66.56,66.6,16800.0,50.2845,50.3298,50.2619,50.2921,16800.0
2013-05-08 09:40:00,66.62,66.86,66.62,66.8,23300.0,50.3072,50.4884,50.3072,50.4431,23300.0
2013-05-08 09:45:00,66.84,66.85,66.7,66.7,12600.0,50.4733,50.4809,50.3676,50.3676,12600.0
2013-05-08 09:50:00,66.72,66.76,66.64,66.76,13200.0,50.3827,50.4129,50.3223,50.4129,13200.0
2013-05-08 09:55:00,66.77,66.78,66.7,66.75,23300.0,50.4204,50.428,50.3676,50.4053,23300.0
2013-05-08 10:00:00,66.77,66.83,66.76,66.82,19500.0,50.4204,50.4658,50.4129,50.4582,19500.0
2013-05-08 10:05:00,66.83,66.83,66.77,66.82,30000.0,50.4658,50.4658,50.4204,50.4582,30000.0
2013-05-08 10:10:00,66.83,66.97,66.79,66.97,109500.0,50.4658,50.5715,50.4355,50.5715,109500.0
2013-05-08 10:15:00,66.96,67.04,66.93,66.95,72400.0,50.5639,50.6243,50.5413,50.5564,72400.0
2013-05-08 10:20:00,66.95,67.01,66.91,67.0,55500.0,50.5564,50.6017,50.5262,50.5941,55500.0
2013-05-08 10:25:00,66.97,67.04,66.93,67.02,52600.0,50.5715,50.6243,50.5413,50.6092,52600.0
2013-05-08 10:30:00,67.03,67.09,67.02,67.09,34800.0,50.6168,50.6621,50.6092,50.6621,34800.0
2013-05-08 10:35:00,67.1,67.14,67.05,67.06,23800.0,50.6696,50.6998,50.6319,50.6394,23800.0
2013-05-08 10:40:00,67.07,67.09,67.06,67.08,14100.0,50.647,50.6621,50.6394,50.6545,14100.0
2013-05-08 10:45:00,67.09,67.14,67.08,67.09,21800.0,50.6621,50.6998,50.6545,50.6621,21800.0
2013-05-08 10:50:00,67.09,67.14,67.06,67.06,33200.0,50.6621,50.6998,50.6394,50.6394,33200.0
2013-05-08 10:55:00,67.06,67.09,67.04,67.06,26400.0,50.6394,50.6621,50.6243,50.6394,26400.0
2013-05-08 11:00:00,67.07,67.13,67.07,67.11,12600.0,50.647,50.6923,50.647,50.6772,12600.0
2013-05-08 11:05:00,67.11,67.11,67.02,67.1,13600.0,50.6772,50.6772,50.6092,50.6696,13600.0
2013-05-08 11:10:00,67.11,67.23,67.11,67.2,14400.0,50.6772,50.7678,50.6772,50.7452,14400.0
2013-05-08 11:15:00,67.19,67.3,67.18,67.29,30000.0,50.7376,50.8207,50.7301,50.8131,30000.0
2013-05-08 11:20:00,67.3,67.33,67.28,67.3,25000.0,50.8207,50.8433,50.8056,50.8207,25000.0
2013-05-08 11:25:00,67.3,67.33,67.28,67.28,23700.0,50.8207,50.8433,50.8056,50.8056,23700.0
2013-05-08 11:30:00,67.27,67.28,67.23,67.25,12100.0,50.798,50.8056,50.7678,50.7829,12100.0
2013-05-08 11:35:00,67.25,67.28,67.24,67.28,13100.0,50.7829,50.8056,50.7754,50.8056,13100.0
2013-05-08 11:40:00,67.28,67.38,67.28,67.38,23800.0,50.8056,50.8811,50.8056,50.8811,23800.0
2013-05-08 11:45:00,67.38,67.4,67.38,67.39,9200.0,50.8811,50.8962,50.8811,50.8886,9200.0
2013-05-08 11:50:00,67.39,67.48,67.38,67.48,24200.0,50.8886,50.9566,50.8811,50.9566,24200.0
2013-05-08 11:55:00,67.48,67.48,67.42,67.45,6400.0,50.9566,50.9566,50.9113,50.9339,6400.0
2013-05-08 12:00:00,67.45,67.45,67.41,67.45,23300.0,50.9339,50.9339,50.9037,50.9339,23300.0
2013-05-08 12:05:00,67.45,67.5,67.44,67.5,18000.0,50.9339,50.9717,50.9264,50.9717,18000.0
2013-05-08 12:10:00,67.5,67.52,67.49,67.51,16000.0,50.9717,50.9868,50.9641,50.9792,16000.0
2013-05-08 12:15:00,67.52,67.52,67.5,67.51,22800.0,50.9868,50.9868,50.9717,50.9792,22800.0
2013-05-08 12:20:00,67.52,67.56,67.51,67.53,14400.0,50.9868,51.017,50.9792,50.9943,14400.0
2013-05-08 12:25:00,67.53,67.59,67.53,67.57,27900.0,50.9943,51.0397,50.9943,51.0246,27900.0
2013-05-08 12:30:00,67.58,67.58,67.38,67.38,22800.0,51.0321,51.0321,50.8811,50.8811,22800.0
2013-05-08 12:35:00,67.37,67.39,67.34,67.34,15500.0,50.8735,50.8886,50.8509,50.8509,15500.0
2013-05-08 12:40:00,67.35,67.39,67.34,67.37,15200.0,50.8584,50.8886,50.8509,50.8735,15200.0
2013-05-08 12:45:00,67.37,67.43,67.34,67.42,12000.0,50.8735,50.9188,50.8509,50.9113,12000.0
2013-05-08 12:50:00,67.41,67.42,67.35,67.39,7200.0,50.9037,50.9113,50.8584,50.8886,7200.0
2013-05-08 12:55:00,67.38,67.4,67.35,67.39,7700.0,50.8811,50.8962,50.8584,50.8886,7700.0
2013-05-08 13:00:00,67.38,67.4,67.35,67.37,12300.0,50.8811,50.8962,50.8584,50.8735,12300.0
2013-05-08 13:05:00,67.36,67.42,67.36,67.4,13300.0,50.866,50.9113,50.866,50.8962,13300.0
2013-05-08 13:10:00,67.39,67.45,67.39,67.42,19000.0,50.8886,50.9339,50.8886,50.9113,19000.0
2013-05-08 13:15:00,67.42,67.46,67.41,67.42,13400.0,50.9113,50.9415,50.9037,50.9113,13400.0
2013-05-08 13:20:00,67.43,67.5,67.43,67.48,10100.0,50.9188,50.9717,50.9188,50.9566,10100.0
2013-05-08 13:25:00,67.48,67.51,67.47,67.5,22700.0,50.9566,50.9792,50.949,50.9717,22700.0
2013-05-08 13:30:00,67.51,67.59,67.5,67.59,29800.0,50.9792,51.0397,50.9717,51.0397,29800.0
2013-05-08 13:35:00,67.59,67.65,67.57,67.65,66800.0,51.0397,51.085,51.0246,51.085,66800.0
2013-05-08 13:40:00,67.64,67.64,67.59,67.59,41000.0,51.0774,51.0774,51.0397,51.0397,41000.0
2013-05-08 13:45:00,67.59,67.62,67.56,67.61,31700.0,51.0397,51.0623,51.017,51.0548,31700.0
2013-05-08 13:50:00,67.62,67.67,67.61,67.64,24000.0,51.0623,51.1001,51.0548,51.0774,24000.0
2013-05-08 13:55:00,67.63,67.65,67.62,67.64,37200.0,51.0699,51.085,51.0623,51.0774,37200.0
2013-05-08 14:00:00,67.64,67.64,67.57,67.59,19600.0,51.0774,51.0774,51.0246,51.0397,19600.0
2013-05-08 14:05:00,67.59,67.68,67.56,67.67,25400.0,51.0397,51.1076,51.017,51.1001,25400.0
2013-05-08 14:10:00,67.68,67.73,67.65,67.72,36200.0,51.1076,51.1454,51.085,51.1378,36200.0
2013-05-08 14:15:00,67.72,67.74,67.7,67.73,17800.0,51.1378,51.1529,51.1227,51.1454,17800.0
2013-05-08 14:20:00,67.74,67.78,67.73,67.77,35400.0,51.1529,51.1831,51.1454,51.1756,35400.0
2013-05-08 14:25:00,67.77,67.81,67.76,67.8,30200.0,51.1756,51.2058,51.168,51.1982,30200.0
2013-05-08 14:30:00,67.8,67.82,67.75,67.76,53400.0,51.1982,51.2133,51.1605,51.168,53400.0
2013-05-08 14:35:00,67.76,67.77,67.7,67.71,52400.0,51.168,51.1756,51.1227,51.1303,52400.0
2013-05-08 14:40:00,67.71,67.72,67.6,67.6,17600.0,51.1303,51.1378,51.0472,51.0472,17600.0
2013-05-08 14:45:00,67.6,67.64,67.53,67.61,18600.0,51.0472,51.0774,50.9943,51.0548,18600.0
2013-05-08 14:50:00,67.61,67.66,67.61,67.64,22200.0,51.0548,51.0925,51.0548,51.0774,22200.0
2013-05-08 14:55:00,67.63,67.66,67.63,67.64,13200.0,51.0699,51.0925,51.0699,51.0774,13200.0
2013-05-08 15:00:00,67.64,67.65,67.57,67.58,18500.0,51.0774,51.085,51.0246,51.0321,18500.0
2013-05-08 15:05:00,67.58,67.62,67.57,67.61,22100.0,51.0321,51.0623,51.0246,51.0548,22100.0
2013-05-08 15:10:00,67.62,67.71,67.62,67.71,30500.0,51.0623,51.1303,51.0623,51.1303,30500.0
2013-05-08 15:15:00,67.71,67.76,67.65,67.75,33500.0,51.1303,51.168,51.085,51.1605,33500.0
2013-05-08 15:20:00,67.75,67.75,67.69,67.69,26100.0,51.1605,51.1605,51.1152,51.1152,26100.0
2013-05-08 15:25:00,67.69,67.75,67.69,67.73,27600.0,51.1152,51.1605,51.1152,51.1454,27600.0
2013-05-08 15:30:00,67.73,67.78,67.73,67.75,26400.0,51.1454,51.1831,51.1454,51.1605,26400.0
2013-05-08 15:35:00,67.74,67.77,67.73,67.77,53000.0,51.1529,51.1756,51.1454,51.1756,53000.0
2013-05-08 15:40:00,67.77,67.77,67.72,67.73,67100.0,51.1756,51.1756,51.1378,51.1454,67100.0
2013-05-08 15:45:00,67.74,67.77,67.72,67.77,55800.0,51.1529,51.1756,51.1378,51.1756,55800.0
2013-05-08 15:50:00,67.77,67.8,67.76,67.77,105100.0,51.1756,51.1982,51.168,51.1756,105100.0
2013-05-08 15:55:00,67.76,67.77,67.71,67.75,118600.0,51.168,51.1756,51.1303,51.1605,118600.0
2013-05-09 09:30:00,67.56,67.6,67.18,67.28,85300.0,51.017,51.0472,50.7301,50.8056,85300.0
2013-05-09 09:35:00,67.28,67.66,67.27,67.54,19500.0,50.8056,51.0925,50.798,51.0019,19500.0
2013-05-09 09:40:00,67.54,67.61,67.54,67.61,25500.0,51.0019,51.0548,51.0019,51.0548,25500.0
2013-05-09 09:45:00,67.61,67.73,67.61,67.69,20500.0,51.0548,51.1454,51.0548,51.1152,20500.0
2013-05-09 09:50:00,67.67,67.94,67.66,67.91,24800.0,51.1001,51.304,51.0925,51.2813,24800.0
2013-05-09 09:55:00,67.9,67.99,67.87,67.97,26300.0,51.2737,51.3417,51.2511,51.3266,26300.0
2013-05-09 10:00:00,67.96,67.97,67.87,67.94,20000.0,51.3191,51.3266,51.2511,51.304,20000.0
2013-05-09 10:05:00,67.94,67.99,67.76,67.82,45900.0,51.304,51.3417,51.168,51.2133,45900.0
2013-05-09 10:10:00,67.83,67.9,67.73,67.85,49600.0,51.2209,51.2737,51.1454,51.236,49600.0
2013-05-09 10:15:00,67.86,67.86,67.74,67.78,21100.0,51.2435,51.2435,51.1529,51.1831,21100.0
2013-05-09 10:20:00,67.8,67.89,67.78,67.84,26300.0,51.1982,51.2662,51.1831,51.2284,26300.0
2013-05-09 10:25:00,67.86,67.9,67.8,67.88,19700.0,51.2435,51.2737,51.1982,51.2586,19700.0
2013-05-09 10:30:00,67.86,67.96,67.83,67.95,24100.0,51.2435,51.3191,51.2209,51.3115,24100.0
2013-05-09 10:35:00,67.95,68.04,67.89,67.93,83500.0,51.3115,51.3795,51.2662,51.2964,83500.0
2013-05-09 10:40:00,67.93,67.93,67.85,67.88,12800.0,51.2964,51.2964,51.236,51.2586,12800.0
2013-05-09 10:45:00,67.89,67.92,67.87,67.89,10300.0,51.2662,51.2889,51.2511,51.2662,10300.0
2013-05-09 10:50:00,67.87,67.92,67.83,67.84,11400.0,51.2511,51.2889,51.2209,51.2284,11400.0
2013-05-09 10:55:00,67.86,67.91,67.83,67.83,11600.0,51.2435,51.2813,51.2209,51.2209,11600.0
2013-05-09 11:00:00,67.82,67.89,67.79,67.88,13400.0,51.2133,51.2662,51.1907,51.2586,13400.0
2013-05-09 11:05:00,67.87,67.97,67.84,67.96,27400.0,51.2511,51.3266,51.2284,51.3191,27400.0
2013-05-09 11:10:00,67.96,67.97,67.91,67.95,17400.0,51.3191,51.3266,51.2813,51.3115,17400.0
2013-05-09 11:15:00,67.95,67.99,67.92,67.95,21900.0,51.3115,51.3417,51.2889,51.3115,21900.0
2013-05-09 11:20:00,67.95,68.05,67.95,67.99,24800.0,51.3115,51.387,51.3115,51.3417,24800.0
2013-05-09 11:25:00,67.97,68.01,67.97,68.01,11900.0,51.3266,51.3568,51.3266,51.3568,11900.0
2013-05-09 11:30:00,68.02,68.08,67.98,67.98,29600.0,51.3644,51.4097,51.3342,51.3342,29600.0
2013-05-09 11:35:00,67.98,68.03,67.97,68.03,17000.0,51.3342,51.3719,51.3266,51.3719,17000.0
2013-05-09 11:40:00,68.02,68.13,68.02,68.09,29100.0,51.3644,51.4474,51.3644,51.4172,29100.0
2013-05-09 11:45:00,68.07,68.1,68.02,68.03,11800.0,51.4021,51.4248,51.3644,51.3719,11800.0
2013-05-09 11:50:00,68.03,68.03,67.93,67.93,23200.0,51.3719,51.3719,51.2964,51.2964,23200.0
2013-05-09 11:55:00,67.92,67.95,67.91,67.92,12000.0,51.2889,51.3115,51.2813,51.2889,12000.0
2013-05-09 12:00:00,67.92,68.05,67.92,68.04,21000.0,51.2889,51.387,51.2889,51.3795,21000.0
2013-05-09 12:05:00,68.05,68.11,67.98,68.0,32500.0,51.387,51.4323,51.3342,51.3493,32500.0
2013-05-09 12:10:00,68.01,68.01,67.91,67.99,14700.0,51.3568,51.3568,51.2813,51.3417,14700.0
2013-05-09 12:15:00,67.99,68.05,67.98,68.03,26100.0,51.3417,51.387,51.3342,51.3719,26100.0
2013-05-09 12:20:00,68.02,68.15,68.0,68.11,48000.0,51.3644,51.4625,51.3493,51.4323,48000.0
2013-05-09 12:25:00,68.11,68.13,68.03,68.03,16700.0,51.4323,51.4474,51.3719,51.3719,16700.0
2013-05-09 12:30:00,68.02,68.08,68.0,68.05,19700.0,51.3644,51.4097,51.3493,51.387,19700.0
2013-05-09 12:35:00,68.05,68.05,67.92,67.93,12500.0,51.387,51.387,51.2889,51.2964,12500.0
2013-05-09 12:40:00,67.94,68.0,67.94,67.95,14500.0,51.304,51.3493,51.304,51.3115,14500.0
2013-05-09 12:45:00,67.95,67.97,67.95,67.97,7000.0,51.3115,51.3266,51.3115,51.3266,7000.0
2013-05-09 12:50:00,67.97,68.01,67.96,68.01,13100.0,51.3266,51.3568,51.3191,51.3568,13100.0
2013-05-09 12:55:00,68.01,68.09,68.0,68.05,53200.0,51.3568,51.4172,51.3493,51.387,53200.0
2013-05-09 13:00:00,68.05,68.06,67.99,68.04,21300.0,51.387,51.3946,51.3417,51.3795,21300.0
2013-05-09 13:05:00,68.05,68.06,68.02,68.03,8800.0,51.387,51.3946,51.3644,51.3719,8800.0
2013-05-09 13:10:00,68.02,68.07,68.02,68.05,11700.0,51.3644,51.4021,51.3644,51.387,11700.0
2013-05-09 13:15:00,68.02,68.09,68.02,68.07,12200.0,51.3644,51.4172,51.3644,51.4021,12200.0
2013-05-09 13:20:00,68.08,68.14,68.04,68.14,28900.0,51.4097,51.455,51.3795,51.455,28900.0
2013-05-09 13:25:00,68.14,68.22,68.14,68.22,17100.0,51.455,51.5154,51.455,51.5154,17100.0
2013-05-09 13:30:00,68.21,68.34,68.2,68.32,57700.0,51.5078,51.606,51.5003,51.5909,57700.0
2013-05-09 13:35:00,68.34,68.34,68.29,68.29,11600.0,51.606,51.606,51.5683,51.5683,11600.0
2013-05-09 13:40:00,68.29,68.3,68.17,68.26,58200.0,51.5683,51.5758,51.4776,51.5456,58200.0
2013-05-09 13:45:00,68.25,68.37,68.25,68.35,40200.0,51.538,51.6287,51.538,51.6136,40200.0
2013-05-09 13:50:00,68.34,68.36,68.3,68.34,24100.0,51.606,51.6211,51.5758,51.606,24100.0
2013-05-09 13:55:00,68.36,68.43,68.34,68.39,43900.0,51.6211,51.674,51.606,51.6438,43900.0
2013-05-09 14:00:00,68.38,68.38,68.3,68.3,12900.0,51.6362,51.6362,51.5758,51.5758,12900.0
2013-05-09 14:05:00,68.3,68.48,68.3,68.37,76900.0,51.5758,51.7117,51.5758,51.6287,76900.0
2013-05-09 14:10:00,68.38,68.62,68.37,68.62,66000.0,51.6362,51.8174,51.6287,51.8174,66000.0
2013-05-09 14:15:00,68.62,68.64,68.58,68.62,32500.0,51.8174,51.8326,51.7872,51.8174,32500.0
2013-05-09 14:20:00,68.62,68.7,68.6,68.69,56900.0,51.8174,51.8779,51.8023,51.8703,56900.0
2013-05-09 14:25:00,68.69,68.83,68.69,68.81,85200.0,51.8703,51.976,51.8703,51.9609,85200.0
2013-05-09 14:30:00,68.81,68.81,68.66,68.67,48200.0,51.9609,51.9609,51.8477,51.8552,48200.0
2013-05-09 14:35:00,68.67,68.67,68.48,68.51,47400.0,51.8552,51.8552,51.7117,51.7344,47400.0
2013-05-09 14:40:00,68.5,68.53,68.41,68.51,48000.0,51.7268,51.7495,51.6589,51.7344,48000.0
2013-05-09 14:45:00,68.51,68.51,68.41,68.47,27900.0,51.7344,51.7344,51.6589,51.7042,27900.0
2013-05-09 14:50:00,68.47,68.47,68.31,68.42,56000.0,51.7042,51.7042,51.5834,51.6664,56000.0
2013-05-09 14:55:00,68.42,68.42,68.3,68.3,46200.0,51.6664,51.6664,51.5758,51.5758,46200.0
2013-05-09 15:00:00,68.31,68.35,68.17,68.31,85600.0,51.5834,51.6136,51.4776,51.5834,85600.0
2013-05-09 15:05:00,68.32,68.41,68.3,68.36,29900.0,51.5909,51.6589,51.5758,51.6211,29900.0
2013-05-09 15:10:00,68.35,68.4,68.34,68.34,33400.0,51.6136,51.6513,51.606,51.606,33400.0
2013-05-09 15:15:00,68.34,68.41,68.32,68.39,44300.0,51.606,51.6589,51.5909,51.6438,44300.0
2013-05-09 15:20:00,68.38,68.43,68.33,68.43,27200.0,51.6362,51.674,51.5985,51.674,27200.0
2013-05-09 15:25:00,68.44,68.48,68.4,68.46,30500.0,51.6815,51.7117,51.6513,51.6966,30500.0
2013-05-09 15:30:00,68.46,68.56,68.46,68.5,61500.0,51.6966,51.7721,51.6966,51.7268,61500.0
2013-05-09 15:35:00,68.49,68.49,68.4,68.4,52200.0,51.7193,51.7193,51.6513,51.6513,52200.0
2013-05-09 15:40:00,68.41,68.41,68.27,68.27,61000.0,51.6589,51.6589,51.5531,51.5531,61000.0
2013-05-09 15:45:00,68.26,68.28,68.23,68.28,97700.0,51.5456,51.5607,51.5229,51.5607,97700.0
2013-05-09 15:50:00,68.27,68.28,68.04,68.08,109300.0,51.5531,51.5607,51.3795,51.4097,109300.0
2013-05-09 15:55:00,68.07,68.17,68.02,68.15,215100.0,51.4021,51.4776,51.3644,51.4625,215100.0
2013-05-10 09:30:00,68.29,68.45,68.19,68.29,55400.0,51.5683,51.6891,51.4927,51.5683,55400.0
2013-05-10 09:35:00,68.3,68.47,68.3,68.36,27600.0,51.5758,51.7042,51.5758,51.6211,27600.0
2013-05-10 09:40:00,68.36,68.37,67.95,67.95,34000.0,51.6211,51.6287,51.3115,51.3115,34000.0
2013-05-10 09:45:00,68.0,68.03,67.95,67.99,56000.0,51.3493,51.3719,51.3115,51.3417,56000.0
2013-05-10 09:50:00,67.99,68.0,67.9,67.9,29900.0,51.3417,51.3493,51.2737,51.2737,29900.0
2013-05-10 09:55:00,67.91,68.07,67.88,68.07,34500.0,51.2813,51.4021,51.2586,51.4021,34500.0
2013-05-10 10:00:00,68.07,68.2,68.05,68.12,26200.0,51.4021,51.5003,51.387,51.4399,26200.0
2013-05-10 10:05:00,68.1,68.2,68.03,68.13,19100.0,51.4248,51.5003,51.3719,51.4474,19100.0
2013-05-10 10:10:00,68.13,68.13,67.99,67.99,11900.0,51.4474,51.4474,51.3417,51.3417,11900.0
2013-05-10 10:15:00,68.0,68.11,67.99,67.99,30300.0,51.3493,51.4323,51.3417,51.3417,30300.0
2013-05-10 10:20:00,67.99,68.04,67.95,67.98,20700.0,51.3417,51.3795,51.3115,51.3342,20700.0
2013-05-10 10:25:00,67.99,68.0,67.92,67.99,28500.0,51.3417,51.3493,51.2889,51.3417,28500.0
2013-05-10 10:30:00,67.99,68.01,67.89,67.97,74700.0,51.3417,51.3568,51.2662,51.3266,74700.0
2013-05-10 10:35:00,67.98,67.98,67.81,67.88,48600.0,51.3342,51.3342,51.2058,51.2586,48600.0
2013-05-10 10:40:00,67.87,67.92,67.83,67.89,23500.0,51.2511,51.2889,51.2209,51.2662,23500.0
2013-05-10 10:45:00,67.89,68.01,67.89,67.93,27200.0,51.2662,51.3568,51.2662,51.2964,27200.0
2013-05-10 10:50:00,67.95,67.98,67.89,67.95,7500.0,51.3115,51.3342,51.2662,51.3115,7500.0
2013-05-10 10:55:00,67.94,68.03,67.94,67.97,14200.0,51.304,51.3719,51.304,51.3266,14200.0
2013-05-10 11:00:00,67.98,68.02,67.94,67.98,10500.0,51.3342,51.3644,51.304,51.3342,10500.0
2013-05-10 11:05:00,67.99,68.1,67.99,68.09,9800.0,51.3417,51.4248,51.3417,51.4172,9800.0
2013-05-10 11:10:00,68.09,68.09,68.02,68.03,13800.0,51.4172,51.4172,51.3644,51.3719,13800.0
2013-05-10 11:15:00,68.03,68.06,67.95,68.01,31400.0,51.3719,51.3946,51.3115,51.3568,31400.0
2013-05-10 11:20:00,68.02,68.05,67.93,67.95,65700.0,51.3644,51.387,51.2964,51.3115,65700.0
2013-05-10 11:25:00,67.95,68.06,67.95,68.04,6500.0,51.3115,51.3946,51.3115,51.3795,6500.0
2013-05-10 11:30:00,68.05,68.11,68.04,68.05,12300.0,51.387,51.4323,51.3795,51.387,12300.0
2013-05-10 11:35:00,68.05,68.06,68.01,68.01,9400.0,51.387,51.3946,51.3568,51.3568,9400.0
2013-05-10 11:40:00,68.0,68.02,67.94,67.96,10400.0,51.3493,51.3644,51.304,51.3191,10400.0
2013-05-10 11:45:00,67.95,67.97,67.85,67.85,10500.0,51.3115,51.3266,51.236,51.236,10500.0
2013-05-10 11:50:00,67.84,67.84,67.78,67.78,14800.0,51.2284,51.2284,51.1831,51.1831,14800.0
2013-05-10 11:55:00,67.78,67.81,67.7,67.72,11400.0,51.1831,51.2058,51.1227,51.1378,11400.0
2013-05-10 12:00:00,67.72,67.79,67.68,67.7,34700.0,51.1378,51.1907,51.1076,51.1227,34700.0
2013-05-10 12:05:00,67.68,67.71,67.63,67.65,17400.0,51.1076,51.1303,51.0699,51.085,17400.0
2013-05-10 12:10:00,67.66,67.74,67.65,67.73,11300.0,51.0925,51.1529,51.085,51.1454,11300.0
2013-05-10 12:15:00,67.74,67.76,67.7,67.71,11700.0,51.1529,51.168,51.1227,51.1303,11700.0
2013-05-10 12:20:00,67.72,67.84,67.71,67.79,9000.0,51.1378,51.2284,51.1303,51.1907,9000.0
2013-05-10 12:25:00,67.8,67.9,67.8,67.9,13500.0,51.1982,51.2737,51.1982,51.2737,13500.0
2013-05-10 12:30:00,67.9,67.94,67.88,67.92,16400.0,51.2737,51.304,51.2586,51.2889,16400.0
2013-05-10 12:35:00,67.91,67.94,67.88,67.89,10100.0,51.2813,51.304,51.2586,51.2662,10100.0
2013-05-10 12:40:00,67.91,67.95,67.89,67.94,7300.0,51.2813,51.3115,51.2662,51.304,7300.0
2013-05-10 12:45:00,67.93,67.97,67.88,67.9,17400.0,51.2964,51.3266,51.2586,51.2737,17400.0
2013-05-10 12:50:00,67.91,67.94,67.89,67.92,13700.0,51.2813,51.304,51.2662,51.2889,13700.0
2013-05-10 12:55:00,67.94,67.96,67.88,67.92,10900.0,51.304,51.3191,51.2586,51.2889,10900.0
2013-05-10 13:00:00,67.93,67.96,67.9,67.95,11000.0,51.2964,51.3191,51.2737,51.3115,11000.0
2013-05-10 13:05:00,67.95,68.01,67.92,67.97,17200.0,51.3115,51.3568,51.2889,51.3266,17200.0
2013-05-10 13:10:00,67.99,67.99,67.93,67.95,9700.0,51.3417,51.3417,51.2964,51.3115,9700.0
2013-05-10 13:15:00,67.97,68.0,67.96,67.98,8700.0,51.3266,51.3493,51.3191,51.3342,8700.0
2013-05-10 13:20:00,67.98,68.04,67.96,67.99,16500.0,51.3342,51.3795,51.3191,51.3417,16500.0
2013-05-10 13:25:00,68.0,68.12,68.0,68.1,16100.0,51.3493,51.4399,51.3493,51.4248,16100.0
2013-05-10 13:30:00,68.11,68.12,68.06,68.09,22500.0,51.4323,51.4399,51.3946,51.4172,22500.0
2013-05-10 13:35:00,68.1,68.1,68.06,68.07,17700.0,51.4248,51.4248,51.3946,51.4021,17700.0
2013-05-10 13:40:00,68.08,68.1,68.06,68.08,11600.0,51.4097,51.4248,51.3946,51.4097,11600.0
2013-05-10 13:45:00,68.08,68.09,68.0,68.01,29100.0,51.4097,51.4172,51.3493,51.3568,29100.0
2013-05-10 13:50:00,68.0,68.02,67.98,67.99,15300.0,51.3493,51.3644,51.3342,51.3417,15300.0
2013-05-10 13:55:00,68.0,68.05,68.0,68.03,18900.0,51.3493,51.387,51.3493,51.3719,18900.0
2013-05-10 14:00:00,68.03,68.09,68.02,68.06,14900.0,51.3719,51.4172,51.3644,51.3946,14900.0
2013-05-10 14:05:00,68.06,68.12,68.04,68.12,14100.0,51.3946,51.4399,51.3795,51.4399,14100.0
2013-05-10 14:10:00,68.12,68.16,68.12,68.13,13200.0,51.4399,51.4701,51.4399,51.4474,13200.0
2013-05-10 14:15:00,68.14,68.14,68.05,68.06,13800.0,51.455,51.455,51.387,51.3946,13800.0
2013-05-10 14:20:00,68.06,68.1,68.05,68.06,12500.0,51.3946,51.4248,51.387,51.3946,12500.0
2013-05-10 14:25:00,68.06,68.16,68.04,68.14,18400.0,51.3946,51.4701,51.3795,51.455,18400.0
2013-05-10 14:30:00,68.15,68.24,68.14,68.19,18500.0,51.4625,51.5305,51.455,51.4927,18500.0
2013-05-10 14:35:00,68.19,68.19,68.1,68.12,12200.0,51.4927,51.4927,51.4248,51.4399,12200.0
2013-05-10 14:40:00,68.12,68.12,68.07,68.11,15300.0,51.4399,51.4399,51.4021,51.4323,15300.0
2013-05-10 14:45:00,68.12,68.14,68.09,68.11,9800.0,51.4399,51.455,51.4172,51.4323,9800.0
2013-05-10 14:50:00,68.12,68.14,68.11,68.13,14200.0,51.4399,51.455,51.4323,51.4474,14200.0
2013-05-10 14:55:00,68.12,68.14,68.06,68.1,18700.0,51.4399,51.455,51.3946,51.4248,18700.0
2013-05-10 15:00:00,68.1,68.16,68.1,68.14,17200.0,51.4248,51.4701,51.4248,51.455,17200.0
2013-05-10 15:05:00,68.14,68.14,68.1,68.14,33900.0,51.455,51.455,51.4248,51.455,33900.0
2013-05-10 15:10:00,68.14,68.18,68.12,68.15,29600.0,51.455,51.4852,51.4399,51.4625,29600.0
2013-05-10 15:15:00,68.16,68.2,68.1,68.1,42100.0,51.4701,51.5003,51.4248,51.4248,42100.0
2013-05-10 15:20:00,68.09,68.14,68.08,68.09,29700.0,51.4172,51.455,51.4097,51.4172,29700.0
2013-05-10 15:25:00,68.1,68.13,68.09,68.12,48900.0,51.4248,51.4474,51.4172,51.4399,48900.0
2013-05-10 15:30:00,68.12,68.14,68.08,68.11,45900.0,51.4399,51.455,51.4097,51.4323,45900.0
2013-05-10 15:35:00,68.1,68.1,67.99,67.99,40600.0,51.4248,51.4248,51.3417,51.3417,40600.0
2013-05-10 15:40:00,67.99,68.08,67.98,68.05,82500.0,51.3417,51.4097,51.3342,51.387,82500.0
2013-05-10 15:45:00,68.06,68.22,68.06,68.2,65700.0,51.3946,51.5154,51.3946,51.5003,65700.0
2013-05-10 15:50:00,68.2,68.23,68.15,68.21,56400.0,51.5003,51.5229,51.4625,51.5078,56400.0
2013-05-10 15:55:00,68.22,68.3,68.19,68.27,82500.0,51.5154,51.5758,51.4927,51.5531,82500.0
2013-05-13 09:30:00,68.2,68.4,68.05,68.37,30900.0,51.5003,51.6513,51.387,51.6287,30900.0
2013-05-13 09:35:00,68.38,68.4,68.02,68.02,14500.0,51.6362,51.6513,51.3644,51.3644,14500.0
2013-05-13 09:40:00,68.06,68.24,68.03,68.13,15700.0,51.3946,51.5305,51.3719,51.4474,15700.0
2013-05-13 09:45:00,68.14,68.15,68.08,68.09,14200.0,51.455,51.4625,51.4097,51.4172,14200.0
2013-05-13 09:50:00,68.1,68.12,67.92,67.92,15900.0,51.4248,51.4399,51.2889,51.2889,15900.0
2013-05-13 09:55:00,67.91,67.99,67.89,67.95,16700.0,51.2813,51.3417,51.2662,51.3115,16700.0
2013-05-13 10:00:00,67.9,68.13,67.9,68.13,83200.0,51.2737,51.4474,51.2737,51.4474,83200.0
2013-05-13 10:05:00,68.13,68.46,68.12,68.42,34500.0,51.4474,51.6966,51.4399,51.6664,34500.0
2013-05-13 10:10:00,68.42,68.47,68.4,68.47,13400.0,51.6664,51.7042,51.6513,51.7042,13400.0
2013-05-13 10:15:00,68.47,68.49,68.25,68.37,18200.0,51.7042,51.7193,51.538,51.6287,18200.0
2013-05-13 10:20:00,68.36,68.36,68.23,68.23,8200.0,51.6211,51.6211,51.5229,51.5229,8200.0
2013-05-13 10:25:00,68.2,68.3,68.17,68.25,10100.0,51.5003,51.5758,51.4776,51.538,10100.0
2013-05-13 10:30:00,68.24,68.27,68.22,68.27,9200.0,51.5305,51.5531,51.5154,51.5531,9200.0
2013-05-13 10:35:00,68.27,68.36,68.26,68.36,11800.0,51.5531,51.6211,51.5456,51.6211,11800.0
2013-05-13 10:40:00,68.36,68.37,68.3,68.3,20800.0,51.6211,51.6287,51.5758,51.5758,20800.0
2013-05-13 10:45:00,68.33,68.34,68.3,68.31,5200.0,51.5985,51.606,51.5758,51.5834,5200.0
2013-05-13 10:50:00,68.33,68.33,68.23,68.25,7500.0,51.5985,51.5985,51.5229,51.538,7500.0
2013-05-13 10:55:00,68.25,68.25,68.2,68.23,5400.0,51.538,51.538,51.5003,51.5229,5400.0
2013-05-13 11:00:00,68.22,68.24,68.2,68.21,7200.0,51.5154,51.5305,51.5003,51.5078,7200.0
2013-05-13 11:05:00,68.21,68.28,68.19,68.23,15900.0,51.5078,51.5607,51.4927,51.5229,15900.0
2013-05-13 11:10:00,68.22,68.3,68.21,68.3,8700.0,51.5154,51.5758,51.5078,51.5758,8700.0
2013-05-13 11:15:00,68.29,68.29,68.19,68.19,12700.0,51.5683,51.5683,51.4927,51.4927,12700.0
2013-05-13 11:20:00,68.19,68.21,68.11,68.12,9500.0,51.4927,51.5078,51.4323,51.4399,9500.0
2013-05-13 11:25:00,68.12,68.18,68.09,68.18,18700.0,51.4399,51.4852,51.4172,51.4852,18700.0
2013-05-13 11:30:00,68.19,68.23,68.12,68.14,27700.0,51.4927,51.5229,51.4399,51.455,27700.0
2013-05-13 11:35:00,68.14,68.23,68.14,68.2,7500.0,51.455,51.5229,51.455,51.5003,7500.0
2013-05-13 11:40:00,68.21,68.23,68.2,68.2,8200.0,51.5078,51.5229,51.5003,51.5003,8200.0
2013-05-13 11:45:00,68.2,68.26,68.19,68.24,13200.0,51.5003,51.5456,51.4927,51.5305,13200.0
2013-05-13 11:50:00,68.24,68.29,68.24,68.28,4700.0,51.5305,51.5683,51.5305,51.5607,4700.0
2013-05-13 11:55:00,68.28,68.28,68.24,68.24,4900.0,51.5607,51.5607,51.5305,51.5305,4900.0
2013-05-13 12:00:00,68.25,68.31,68.24,68.28,9500.0,51.538,51.5834,51.5305,51.5607,9500.0
2013-05-13 12:05:00,68.29,68.31,68.27,68.27,9000.0,51.5683,51.5834,51.5531,51.5531,9000.0
2013-05-13 12:10:00,68.28,68.31,68.27,68.31,10500.0,51.5607,51.5834,51.5531,51.5834,10500.0
2013-05-13 12:15:00,68.3,68.3,68.28,68.3,3900.0,51.5758,51.5758,51.5607,51.5758,3900.0
2013-05-13 12:20:00,68.3,68.3,68.25,68.27,7300.0,51.5758,51.5758,51.538,51.5531,7300.0
2013-05-13 12:25:00,68.26,68.27,68.2,68.2,7400.0,51.5456,51.5531,51.5003,51.5003,7400.0
2013-05-13 12:30:00,68.2,68.24,68.2,68.22,6800.0,51.5003,51.5305,51.5003,51.5154,6800.0
2013-05-13 12:35:00,68.23,68.25,68.21,68.21,9400.0,51.5229,51.538,51.5078,51.5078,9400.0
2013-05-13 12:40:00,68.22,68.22,68.18,68.2,2500.0,51.5154,51.5154,51.4852,51.5003,2500.0
2013-05-13 12:45:00,68.19,68.2,68.15,68.18,6700.0,51.4927,51.5003,51.4625,51.4852,6700.0
2013-05-13 12:50:00,68.17,68.18,68.14,68.14,5100.0,51.4776,51.4852,51.455,51.455,5100.0
2013-05-13 12:55:00,68.14,68.14,68.11,68.12,7000.0,51.455,51.455,51.4323,51.4399,7000.0
2013-05-13 13:00:00,68.12,68.18,68.11,68.15,5400.0,51.4399,51.4852,51.4323,51.4625,5400.0
2013-05-13 13:05:00,68.14,68.15,68.11,68.12,2700.0,51.455,51.4625,51.4323,51.4399,2700.0
2013-05-13 13:10:00,68.12,68.15,68.1,68.1,9800.0,51.4399,51.4625,51.4248,51.4248,9800.0
2013-05-13 13:15:00,68.09,68.14,68.09,68.14,5800.0,51.4172,51.455,51.4172,51.455,5800.0
2013-05-13 13:20:00,68.13,68.13,68.08,68.08,4200.0,51.4474,51.4474,51.4097,51.4097,4200.0
2013-05-13 13:25:00,68.09,68.15,68.06,68.08,55000.0,51.4172,51.4625,51.3946,51.4097,55000.0
2013-05-13 13:30:00,68.07,68.08,68.05,68.06,8100.0,51.4021,51.4097,51.387,51.3946,8100.0
2013-05-13 13:35:00,68.05,68.1,68.03,68.05,15400.0,51.387,51.4248,51.3719,51.387,15400.0
2013-05-13 13:40:00,68.06,68.06,68.0,68.01,7600.0,51.3946,51.3946,51.3493,51.3568,7600.0
2013-05-13 13:45:00,68.02,68.03,68.0,68.03,7700.0,51.3644,51.3719,51.3493,51.3719,7700.0
2013-05-13 13:50:00,68.02,68.06,68.0,68.05,10300.0,51.3644,51.3946,51.3493,51.387,10300.0
2013-05-13 13:55:00,68.08,68.08,68.06,68.06,6500.0,51.4097,51.4097,51.3946,51.3946,6500.0
2013-05-13 14:00:00,68.05,68.11,68.03,68.11,9600.0,51.387,51.4323,51.3719,51.4323,9600.0
2013-05-13 14:05:00,68.11,68.14,68.1,68.14,10200.0,51.4323,51.455,51.4248,51.455,10200.0
2013-05-13 14:10:00,68.14,68.16,68.1,68.13,31300.0,51.455,51.4701,51.4248,51.4474,31300.0
2013-05-13 14:15:00,68.13,68.17,68.12,68.17,7000.0,51.4474,51.4776,51.4399,51.4776,7000.0
2013-05-13 14:20:00,68.17,68.22,68.15,68.2,10200.0,51.4776,51.5154,51.4625,51.5003,10200.0
2013-05-13 14:25:00,68.2,68.23,68.18,68.19,8900.0,51.5003,51.5229,51.4852,51.4927,8900.0
2013-05-13 14:30:00,68.22,68.31,68.22,68.31,16000.0,51.5154,51.5834,51.5154,51.5834,16000.0
2013-05-13 14:35:00,68.29,68.32,68.29,68.31,6800.0,51.5683,51.5909,51.5683,51.5834,6800.0
2013-05-13 14:40:00,68.31,68.33,68.3,68.32,3900.0,51.5834,51.5985,51.5758,51.5909,3900.0
2013-05-13 14:45:00,68.31,68.31,68.25,68.26,7200.0,51.5834,51.5834,51.538,51.5456,7200.0
2013-05-13 14:50:00,68.27,68.29,68.26,68.27,4600.0,51.5531,51.5683,51.5456,51.5531,4600.0
2013-05-13 14:55:00,68.27,68.28,68.25,68.28,9100.0,51.5531,51.5607,51.538,51.5607,9100.0
2013-05-13 15:00:00,68.27,68.31,68.26,68.26,9900.0,51.5531,51.5834,51.5456,51.5456,9900.0
2013-05-13 15:05:00,68.26,68.27,68.22,68.22,23600.0,51.5456,51.5531,51.5154,51.5154,23600.0
2013-05-13 15:10:00,68.22,68.23,68.15,68.16,15800.0,51.5154,51.5229,51.4625,51.4701,15800.0
2013-05-13 15:15:00,68.16,68.23,68.13,68.2,13900.0,51.4701,51.5229,51.4474,51.5003,13900.0
2013-05-13 15:20:00,68.19,68.2,68.16,68.19,16500.0,51.4927,51.5003,51.4701,51.4927,16500.0
2013-05-13 15:25:00,68.19,68.21,68.16,68.17,13400.0,51.4927,51.5078,51.4701,51.4776,13400.0
2013-05-13 15:30:00,68.17,68.2,68.16,68.19,14400.0,51.4776,51.5003,51.4701,51.4927,14400.0
2013-05-13 15:35:00,68.19,68.28,68.19,68.28,14200.0,51.4927,51.5607,51.4927,51.5607,14200.0
2013-05-13 15:40:00,68.27,68.29,68.26,68.27,19400.0,51.5531,51.5683,51.5456,51.5531,19400.0
2013-05-13 15:45:00,68.27,68.28,68.24,68.26,21000.0,51.5531,51.5607,51.5305,51.5456,21000.0
2013-05-13 15:50:00,68.25,68.3,68.25,68.27,43700.0,51.538,51.5758,51.538,51.5531,43700.0
2013-05-13 15:55:00,68.27,68.34,68.25,68.32,64700.0,51.5531,51.606,51.538,51.5909,64700.0
2013-05-14 09:30:00,68.4,68.55,68.4,68.48,41600.0,51.6513,51.7646,51.6513,51.7117,41600.0
2013-05-14 09:35:00,68.49,68.52,68.4,68.5,87100.0,51.7193,51.7419,51.6513,51.7268,87100.0
2013-05-14 09:40:00,68.51,68.52,68.31,68.42,42800.0,51.7344,51.7419,51.5834,51.6664,42800.0
2013-05-14 09:45:00,68.4,68.47,68.29,68.44,183200.0,51.6513,51.7042,51.5683,51.6815,183200.0
2013-05-14 09:50:00,68.44,68.61,68.44,68.61,10300.0,51.6815,51.8099,51.6815,51.8099,10300.0
2013-05-14 09:55:00,68.61,68.63,68.57,68.61,23300.0,51.8099,51.825,51.7797,51.8099,23300.0
2013-05-14 10:00:00,68.61,68.66,68.6,68.64,22100.0,51.8099,51.8477,51.8023,51.8326,22100.0
2013-05-14 10:05:00,68.65,68.75,68.65,68.72,14600.0,51.8401,51.9156,51.8401,51.893,14600.0
2013-05-14 10:10:00,68.77,68.88,68.75,68.86,26700.0,51.9307,52.0138,51.9156,51.9987,26700.0
2013-05-14 10:15:00,68.88,68.96,68.88,68.96,24200.0,52.0138,52.0742,52.0138,52.0742,24200.0
2013-05-14 10:20:00,68.96,68.97,68.88,68.9,26000.0,52.0742,52.0817,52.0138,52.0289,26000.0
2013-05-14 10:25:00,68.91,69.04,68.88,69.0,60100.0,52.0364,52.1346,52.0138,52.1044,60100.0
2013-05-14 10:30:00,69.0,69.06,68.94,69.0,71600.0,52.1044,52.1497,52.0591,52.1044,71600.0
2013-05-14 10:35:00,68.99,69.06,68.98,69.04,34000.0,52.0968,52.1497,52.0893,52.1346,34000.0
2013-05-14 10:40:00,69.05,69.1,69.04,69.1,12600.0,52.1422,52.1799,52.1346,52.1799,12600.0
2013-05-14 10:45:00,69.11,69.12,69.06,69.06,13200.0,52.1875,52.195,52.1497,52.1497,13200.0
2013-05-14 10:50:00,69.06,69.16,69.06,69.12,44800.0,52.1497,52.2252,52.1497,52.195,44800.0
2013-05-14 10:55:00,69.11,69.16,69.05,69.08,10900.0,52.1875,52.2252,52.1422,52.1648,10900.0
2013-05-14 11:00:00,69.09,69.11,69.06,69.07,21900.0,52.1724,52.1875,52.1497,52.1573,21900.0
2013-05-14 11:05:00,69.07,69.11,69.06,69.09,27000.0,52.1573,52.1875,52.1497,52.1724,27000.0
2013-05-14 11:10:00,69.1,69.12,69.08,69.1,17500.0,52.1799,52.195,52.1648,52.1799,17500.0
2013-05-14 11:15:00,69.1,69.12,69.05,69.09,23500.0,52.1799,52.195,52.1422,52.1724,23500.0
2013-05-14 11:20:00,69.1,69.1,69.02,69.03,5700.0,52.1799,52.1799,52.1195,52.1271,5700.0
2013-05-14 11:25:00,69.02,69.02,68.94,69.02,20600.0,52.1195,52.1195,52.0591,52.1195,20600.0
2013-05-14 11:30:00,69.02,69.06,69.0,69.02,20000.0,52.1195,52.1497,52.1044,52.1195,20000.0
2013-05-14 11:35:00,69.04,69.05,69.0,69.02,58400.0,52.1346,52.1422,52.1044,52.1195,58400.0
2013-05-14 11:40:00,69.02,69.03,69.0,69.0,22200.0,52.1195,52.1271,52.1044,52.1044,22200.0
2013-05-14 11:45:00,69.01,69.05,68.98,69.0,17700.0,52.112,52.1422,52.0893,52.1044,17700.0
2013-05-14 11:50:00,69.0,69.02,68.97,69.0,5000.0,52.1044,52.1195,52.0817,52.1044,5000.0
2013-05-14 11:55:00,69.02,69.04,68.97,69.04,14200.0,52.1195,52.1346,52.0817,52.1346,14200.0
2013-05-14 12:00:00,69.02,69.02,68.97,68.97,7600.0,52.1195,52.1195,52.0817,52.0817,7600.0
2013-05-14 12:05:00,68.98,69.04,68.97,69.02,6500.0,52.0893,52.1346,52.0817,52.1195,6500.0
2013-05-14 12:10:00,69.03,69.1,69.03,69.08,12700.0,52.1271,52.1799,52.1271,52.1648,12700.0
2013-05-14 12:15:00,69.1,69.18,69.09,69.17,12800.0,52.1799,52.2403,52.1724,52.2328,12800.0
2013-05-14 12:20:00,69.17,69.22,69.17,69.2,9900.0,52.2328,52.2705,52.2328,52.2554,9900.0
2013-05-14 12:25:00,69.2,69.22,69.14,69.15,23400.0,52.2554,52.2705,52.2101,52.2177,23400.0
2013-05-14 12:30:00,69.15,69.17,69.14,69.17,17800.0,52.2177,52.2328,52.2101,52.2328,17800.0
2013-05-14 12:35:00,69.18,69.29,69.18,69.29,25000.0,52.2403,52.3234,52.2403,52.3234,25000.0
2013-05-14 12:40:00,69.29,69.34,69.26,69.26,23300.0,52.3234,52.3611,52.3007,52.3007,23300.0
2013-05-14 12:45:00,69.27,69.31,69.26,69.29,9300.0,52.3083,52.3385,52.3007,52.3234,9300.0
2013-05-14 12:50:00,69.28,69.31,69.27,69.31,3900.0,52.3158,52.3385,52.3083,52.3385,3900.0
2013-05-14 12:55:00,69.32,69.34,69.29,69.3,6000.0,52.346,52.3611,52.3234,52.3309,6000.0
2013-05-14 13:00:00,69.28,69.33,69.27,69.32,5400.0,52.3158,52.3536,52.3083,52.346,5400.0
2013-05-14 13:05:00,69.32,69.35,69.29,69.31,7900.0,52.346,52.3687,52.3234,52.3385,7900.0
2013-05-14 13:10:00,69.32,69.34,69.29,69.29,7300.0,52.346,52.3611,52.3234,52.3234,7300.0
2013-05-14 13:15:00,69.31,69.34,69.27,69.34,9900.0,52.3385,52.3611,52.3083,52.3611,9900.0
2013-05-14 13:20:00,69.35,69.37,69.3,69.31,16500.0,52.3687,52.3838,52.3309,52.3385,16500.0
2013-05-14 13:25:00,69.3,69.36,69.28,69.34,12400.0,52.3309,52.3762,52.3158,52.3611,12400.0
2013-05-14 13:30:00,69.34,69.37,69.32,69.37,8800.0,52.3611,52.3838,52.346,52.3838,8800.0
2013-05-14 13:35:00,69.37,69.38,69.35,69.36,9100.0,52.3838,52.3914,52.3687,52.3762,9100.0
2013-05-14 13:40:00,69.37,69.41,69.36,69.41,7200.0,52.3838,52.414,52.3762,52.414,7200.0
2013-05-14 13:45:00,69.41,69.49,69.41,69.48,44300.0,52.414,52.4744,52.414,52.4669,44300.0
2013-05-14 13:50:00,69.47,69.48,69.45,69.47,39100.0,52.4593,52.4669,52.4442,52.4593,39100.0
2013-05-14 13:55:00,69.48,69.52,69.46,69.47,35500.0,52.4669,52.4971,52.4518,52.4593,35500.0
2013-05-14 14:00:00,69.46,69.46,69.37,69.38,16000.0,52.4518,52.4518,52.3838,52.3914,16000.0
2013-05-14 14:05:00,69.39,69.44,69.36,69.39,18700.0,52.3989,52.4367,52.3762,52.3989,18700.0
2013-05-14 14:10:00,69.38,69.45,69.38,69.42,13100.0,52.3914,52.4442,52.3914,52.4216,13100.0
2013-05-14 14:15:00,69.42,69.42,69.34,69.34,15800.0,52.4216,52.4216,52.3611,52.3611,15800.0
2013-05-14 14:20:00,69.32,69.34,69.3,69.33,15300.0,52.346,52.3611,52.3309,52.3536,15300.0
2013-05-14 14:25:00,69.33,69.36,69.28,69.31,30400.0,52.3536,52.3762,52.3158,52.3385,30400.0
2013-05-14 14:30:00,69.32,69.39,69.32,69.39,11100.0,52.346,52.3989,52.346,52.3989,11100.0
2013-05-14 14:35:00,69.38,69.41,69.37,69.38,22000.0,52.3914,52.414,52.3838,52.3914,22000.0
2013-05-14 14:40:00,69.39,69.43,69.38,69.41,16800.0,52.3989,52.4291,52.3914,52.414,16800.0
2013-05-14 14:45:00,69.42,69.43,69.35,69.39,17200.0,52.4216,52.4291,52.3687,52.3989,17200.0
2013-05-14 14:50:00,69.4,69.4,69.34,69.38,14200.0,52.4065,52.4065,52.3611,52.3914,14200.0
2013-05-14 14:55:00,69.38,69.41,69.34,69.38,20800.0,52.3914,52.414,52.3611,52.3914,20800.0
2013-05-14 15:00:00,69.38,69.48,69.37,69.45,28800.0,52.3914,52.4669,52.3838,52.4442,28800.0
2013-05-14 15:05:00,69.45,69.48,69.4,69.48,28700.0,52.4442,52.4669,52.4065,52.4669,28700.0
2013-05-14 15:10:00,69.48,69.61,69.46,69.6,70400.0,52.4669,52.565,52.4518,52.5575,70400.0
2013-05-14 15:15:00,69.6,69.61,69.56,69.6,39800.0,52.5575,52.565,52.5273,52.5575,39800.0
2013-05-14 15:20:00,69.59,69.59,69.46,69.46,29400.0,52.5499,52.5499,52.4518,52.4518,29400.0
2013-05-14 15:25:00,69.47,69.49,69.39,69.43,43000.0,52.4593,52.4744,52.3989,52.4291,43000.0
2013-05-14 15:30:00,69.43,69.47,69.36,69.4,54000.0,52.4291,52.4593,52.3762,52.4065,54000.0
2013-05-14 15:35:00,69.41,69.45,69.37,69.4,67500.0,52.414,52.4442,52.3838,52.4065,67500.0
2013-05-14 15:40:00,69.4,69.4,69.36,69.39,34700.0,52.4065,52.4065,52.3762,52.3989,34700.0
2013-05-14 15:45:00,69.39,69.4,69.32,69.37,89800.0,52.3989,52.4065,52.346,52.3838,89800.0
2013-05-14 15:50:00,69.36,69.37,69.32,69.35,106200.0,52.3762,52.3838,52.346,52.3687,106200.0
2013-05-14 15:55:00,69.35,69.39,69.31,69.36,158800.0,52.3687,52.3989,52.3385,52.3762,158800.0
2013-05-15 09:30:00,69.13,69.61,69.08,69.54,163700.0,52.2026,52.565,52.1648,52.5122,163700.0
2013-05-15 09:35:00,69.54,69.59,69.4,69.46,35900.0,52.5122,52.5499,52.4065,52.4518,35900.0
2013-05-15 09:40:00,69.5,69.63,69.44,69.48,54000.0,52.482,52.5801,52.4367,52.4669,54000.0
2013-05-15 09:45:00,69.48,69.62,69.31,69.54,43400.0,52.4669,52.5726,52.3385,52.5122,43400.0
2013-05-15 09:50:00,69.52,69.59,69.44,69.56,26300.0,52.4971,52.5499,52.4367,52.5273,26300.0
2013-05-15 09:55:00,69.55,69.7,69.49,69.7,63700.0,52.5197,52.633,52.4744,52.633,63700.0
2013-05-15 10:00:00,69.68,69.74,69.63,69.72,29100.0,52.6179,52.6632,52.5801,52.6481,29100.0
2013-05-15 10:05:00,69.71,69.71,69.53,69.61,29200.0,52.6405,52.6405,52.5046,52.565,29200.0
2013-05-15 10:10:00,69.61,69.61,69.5,69.56,55900.0,52.565,52.565,52.482,52.5273,55900.0
2013-05-15 10:15:00,69.56,69.58,69.45,69.58,19900.0,52.5273,52.5424,52.4442,52.5424,19900.0
2013-05-15 10:20:00,69.58,69.63,69.49,69.49,17400.0,52.5424,52.5801,52.4744,52.4744,17400.0
2013-05-15 10:25:00,69.48,69.49,69.4,69.41,23200.0,52.4669,52.4744,52.4065,52.414,23200.0
2013-05-15 10:30:00,69.41,69.44,69.38,69.44,16800.0,52.414,52.4367,52.3914,52.4367,16800.0
2013-05-15 10:35:00,69.44,69.49,69.42,69.47,10600.0,52.4367,52.4744,52.4216,52.4593,10600.0
2013-05-15 10:40:00,69.47,69.47,69.35,69.37,16000.0,52.4593,52.4593,52.3687,52.3838,16000.0
2013-05-15 10:45:00,69.38,69.43,69.37,69.4,15600.0,52.3914,52.4291,52.3838,52.4065,15600.0
2013-05-15 10:50:00,69.39,69.47,69.38,69.46,10500.0,52.3989,52.4593,52.3914,52.4518,10500.0
2013-05-15 10:55:00,69.48,69.6,69.46,69.59,18700.0,52.4669,52.5575,52.4518,52.5499,18700.0
2013-05-15 11:00:00,69.61,69.72,69.6,69.63,25000.0,52.565,52.6481,52.5575,52.5801,25000.0
2013-05-15 11:05:00,69.62,69.75,69.6,69.72,34300.0,52.5726,52.6708,52.5575,52.6481,34300.0
2013-05-15 11:10:00,69.71,69.76,69.65,69.73,25900.0,52.6405,52.6783,52.5952,52.6556,25900.0
2013-05-15 11:15:00,69.73,69.77,69.7,69.72,12200.0,52.6556,52.6859,52.633,52.6481,12200.0
2013-05-15 11:20:00,69.7,69.71,69.67,69.7,10100.0,52.633,52.6405,52.6103,52.633,10100.0
2013-05-15 11:25:00,69.69,69.7,69.62,69.63,22400.0,52.6254,52.633,52.5726,52.5801,22400.0
2013-05-15 11:30:00,69.62,69.73,69.62,69.7,11900.0,52.5726,52.6556,52.5726,52.633,11900.0
2013-05-15 11:35:00,69.68,69.77,69.67,69.75,9800.0,52.6179,52.6859,52.6103,52.6708,9800.0
2013-05-15 11:40:00,69.77,69.78,69.73,69.77,11600.0,52.6859,52.6934,52.6556,52.6859,11600.0
2013-05-15 11:45:00,69.76,69.79,69.75,69.79,10200.0,52.6783,52.701,52.6708,52.701,10200.0
2013-05-15 11:50:00,69.79,69.91,69.77,69.85,40100.0,52.701,52.7916,52.6859,52.7463,40100.0
2013-05-15 11:55:00,69.86,69.89,69.8,69.87,10900.0,52.7538,52.7765,52.7085,52.7614,10900.0
2013-05-15 12:00:00,69.86,69.86,69.81,69.85,7500.0,52.7538,52.7538,52.7161,52.7463,7500.0
2013-05-15 12:05:00,69.85,69.94,69.85,69.91,14500.0,52.7463,52.8142,52.7463,52.7916,14500.0
2013-05-15 12:10:00,69.9,69.96,69.86,69.95,9300.0,52.784,52.8293,52.7538,52.8218,9300.0
2013-05-15 12:15:00,69.95,69.95,69.88,69.92,9900.0,52.8218,52.8218,52.7689,52.7991,9900.0
2013-05-15 12:20:00,69.92,69.93,69.86,69.86,5800.0,52.7991,52.8067,52.7538,52.7538,5800.0
2013-05-15 12:25:00,69.85,69.9,69.83,69.86,7000.0,52.7463,52.784,52.7312,52.7538,7000.0
2013-05-15 12:30:00,69.87,69.91,69.87,69.91,4800.0,52.7614,52.7916,52.7614,52.7916,4800.0
2013-05-15 12:35:00,69.91,69.95,69.88,69.93,14300.0,52.7916,52.8218,52.7689,52.8067,14300.0
2013-05-15 12:40:00,69.94,69.97,69.92,69.93,9100.0,52.8142,52.8369,52.7991,52.8067,9100.0
2013-05-15 12:45:00,69.93,69.98,69.91,69.94,14000.0,52.8067,52.8444,52.7916,52.8142,14000.0
2013-05-15 12:50:00,69.93,69.93,69.86,69.91,16800.0,52.8067,52.8067,52.7538,52.7916,16800.0
2013-05-15 12:55:00,69.91,69.92,69.88,69.9,4900.0,52.7916,52.7991,52.7689,52.784,4900.0
2013-05-15 13:00:00,69.89,69.91,69.84,69.86,7100.0,52.7765,52.7916,52.7387,52.7538,7100.0
2013-05-15 13:05:00,69.86,69.87,69.83,69.87,10200.0,52.7538,52.7614,52.7312,52.7614,10200.0
2013-05-15 13:10:00,69.88,69.9,69.87,69.89,7800.0,52.7689,52.784,52.7614,52.7765,7800.0
2013-05-15 13:15:00,69.9,69.93,69.89,69.92,8400.0,52.784,52.8067,52.7765,52.7991,8400.0
2013-05-15 13:20:00,69.93,69.94,69.86,69.88,8300.0,52.8067,52.8142,52.7538,52.7689,8300.0
2013-05-15 13:25:00,69.89,69.94,69.89,69.93,9700.0,52.7765,52.8142,52.7765,52.8067,9700.0
2013-05-15 13:30:00,69.93,69.96,69.92,69.93,8900.0,52.8067,52.8293,52.7991,52.8067,8900.0
2013-05-15 13:35:00,69.94,69.96,69.89,69.91,8500.0,52.8142,52.8293,52.7765,52.7916,8500.0
2013-05-15 13:40:00,69.91,69.92,69.87,69.88,8100.0,52.7916,52.7991,52.7614,52.7689,8100.0
2013-05-15 13:45:00,69.87,69.97,69.87,69.96,19000.0,52.7614,52.8369,52.7614,52.8293,19000.0
2013-05-15 13:50:00,69.97,70.0,69.96,69.98,29600.0,52.8369,52.8595,52.8293,52.8444,29600.0
2013-05-15 13:55:00,69.99,69.99,69.92,69.95,25200.0,52.852,52.852,52.7991,52.8218,25200.0
2013-05-15 14:00:00,69.95,70.0,69.95,69.95,24100.0,52.8218,52.8595,52.8218,52.8218,24100.0
2013-05-15 14:05:00,69.96,69.98,69.95,69.97,7800.0,52.8293,52.8444,52.8218,52.8369,7800.0
2013-05-15 14:10:00,69.97,69.97,69.95,69.95,7800.0,52.8369,52.8369,52.8218,52.8218,7800.0
2013-05-15 14:15:00,69.95,69.96,69.85,69.85,10900.0,52.8218,52.8293,52.7463,52.7463,10900.0
2013-05-15 14:20:00,69.87,69.87,69.77,69.78,12600.0,52.7614,52.7614,52.6859,52.6934,12600.0
2013-05-15 14:25:00,69.78,69.88,69.78,69.83,23300.0,52.6934,52.7689,52.6934,52.7312,23300.0
2013-05-15 14:30:00,69.83,69.85,69.8,69.82,16500.0,52.7312,52.7463,52.7085,52.7236,16500.0
2013-05-15 14:35:00,69.82,69.83,69.8,69.8,6700.0,52.7236,52.7312,52.7085,52.7085,6700.0
2013-05-15 14:40:00,69.81,69.84,69.7,69.7,11900.0,52.7161,52.7387,52.633,52.633,11900.0
2013-05-15 14:45:00,69.7,69.83,69.65,69.81,36600.0,52.633,52.7312,52.5952,52.7161,36600.0
2013-05-15 14:50:00,69.8,69.84,69.78,69.83,20900.0,52.7085,52.7387,52.6934,52.7312,20900.0
2013-05-15 14:55:00,69.83,69.87,69.78,69.84,21700.0,52.7312,52.7614,52.6934,52.7387,21700.0
2013-05-15 15:00:00,69.84,69.84,69.78,69.81,15300.0,52.7387,52.7387,52.6934,52.7161,15300.0
2013-05-15 15:05:00,69.83,69.92,69.83,69.91,16500.0,52.7312,52.7991,52.7312,52.7916,16500.0
2013-05-15 15:10:00,69.91,69.99,69.91,69.96,20800.0,52.7916,52.852,52.7916,52.8293,20800.0
2013-05-15 15:15:00,69.96,69.98,69.85,69.87,26400.0,52.8293,52.8444,52.7463,52.7614,26400.0
2013-05-15 15:20:00,69.87,69.92,69.85,69.92,23900.0,52.7614,52.7991,52.7463,52.7991,23900.0
2013-05-15 15:25:00,69.92,69.99,69.92,69.98,23000.0,52.7991,52.852,52.7991,52.8444,23000.0
2013-05-15 15:30:00,69.99,70.06,69.98,70.04,72400.0,52.852,52.9048,52.8444,52.8897,72400.0
2013-05-15 15:35:00,70.04,70.06,70.0,70.04,40800.0,52.8897,52.9048,52.8595,52.8897,40800.0
2013-05-15 15:40:00,70.05,70.07,70.03,70.05,29500.0,52.8973,52.9124,52.8822,52.8973,29500.0
2013-05-15 15:45:00,70.06,70.14,70.05,70.1,46500.0,52.9048,52.9653,52.8973,52.935,46500.0
2013-05-15 15:50:00,70.1,70.14,70.09,70.13,55600.0,52.935,52.9653,52.9275,52.9577,55600.0
2013-05-15 15:55:00,70.13,70.2,70.13,70.16,102200.0,52.9577,53.0106,52.9577,52.9804,102200.0
2013-05-16 09:30:00,69.91,69.93,69.78,69.87,81800.0,52.7916,52.8067,52.6934,52.7614,81800.0
2013-05-16 09:35:00,69.81,69.84,69.73,69.78,16500.0,52.7161,52.7387,52.6556,52.6934,16500.0
2013-05-16 09:40:00,69.79,69.87,69.69,69.87,30600.0,52.701,52.7614,52.6254,52.7614,30600.0
2013-05-16 09:45:00,69.86,69.99,69.83,69.96,25100.0,52.7538,52.852,52.7312,52.8293,25100.0
2013-05-16 09:50:00,69.94,70.0,69.86,69.89,33100.0,52.8142,52.8595,52.7538,52.7765,33100.0
2013-05-16 09:55:00,69.92,69.96,69.79,69.81,95500.0,52.7991,52.8293,52.701,52.7161,95500.0
2013-05-16 10:00:00,69.8,69.81,69.68,69.71,33000.0,52.7085,52.7161,52.6179,52.6405,33000.0
2013-05-16 10:05:00,69.71,69.74,69.6,69.63,11500.0,52.6405,52.6632,52.5575,52.5801,11500.0
2013-05-16 10:10:00,69.62,69.74,69.6,69.73,24100.0,52.5726,52.6632,52.5575,52.6556,24100.0
2013-05-16 10:15:00,69.75,69.86,69.74,69.85,23500.0,52.6708,52.7538,52.6632,52.7463,23500.0
2013-05-16 10:20:00,69.84,70.01,69.82,69.93,28400.0,52.7387,52.8671,52.7236,52.8067,28400.0
2013-05-16 10:25:00,69.93,69.96,69.87,69.87,9100.0,52.8067,52.8293,52.7614,52.7614,9100.0
2013-05-16 10:30:00,69.87,69.91,69.81,69.85,19700.0,52.7614,52.7916,52.7161,52.7463,19700.0
2013-05-16 10:35:00,69.84,70.07,69.84,70.0,11100.0,52.7387,52.9124,52.7387,52.8595,11100.0
2013-05-16 10:40:00,69.99,69.99,69.86,69.88,19600.0,52.852,52.852,52.7538,52.7689,19600.0
2013-05-16 10:45:00,69.89,70.02,69.86,70.0,13000.0,52.7765,52.8746,52.7538,52.8595,13000.0
2013-05-16 10:50:00,70.0,70.05,69.9,70.05,22100.0,52.8595,52.8973,52.784,52.8973,22100.0
2013-05-16 10:55:00,70.07,70.07,69.95,69.98,8700.0,52.9124,52.9124,52.8218,52.8444,8700.0
2013-05-16 11:00:00,69.98,70.07,69.98,70.07,10000.0,52.8444,52.9124,52.8444,52.9124,10000.0
2013-05-16 11:05:00,70.09,70.11,70.04,70.06,6300.0,52.9275,52.9426,52.8897,52.9048,6300.0
2013-05-16 11:10:00,70.05,70.14,70.05,70.08,15800.0,52.8973,52.9653,52.8973,52.9199,15800.0
2013-05-16 11:15:00,70.06,70.15,70.04,70.07,17200.0,52.9048,52.9728,52.8897,52.9124,17200.0
2013-05-16 11:20:00,70.07,70.09,70.01,70.01,8900.0,52.9124,52.9275,52.8671,52.8671,8900.0
2013-05-16 11:25:00,70.0,70.03,69.99,69.99,13800.0,52.8595,52.8822,52.852,52.852,13800.0
2013-05-16 11:30:00,70.0,70.01,69.92,69.93,27700.0,52.8595,52.8671,52.7991,52.8067,27700.0
2013-05-16 11:35:00,69.94,69.98,69.93,69.94,19600.0,52.8142,52.8444,52.8067,52.8142,19600.0
2013-05-16 11:40:00,69.95,69.96,69.88,69.92,8700.0,52.8218,52.8293,52.7689,52.7991,8700.0
2013-05-16 11:45:00,69.91,69.96,69.91,69.94,7200.0,52.7916,52.8293,52.7916,52.8142,7200.0
2013-05-16 11:50:00,69.93,69.94,69.89,69.89,10400.0,52.8067,52.8142,52.7765,52.7765,10400.0
2013-05-16 11:55:00,69.89,69.89,69.83,69.84,19100.0,52.7765,52.7765,52.7312,52.7387,19100.0
2013-05-16 12:00:00,69.86,69.88,69.85,69.86,5200.0,52.7538,52.7689,52.7463,52.7538,5200.0
2013-05-16 12:05:00,69.88,69.92,69.86,69.92,8200.0,52.7689,52.7991,52.7538,52.7991,8200.0
2013-05-16 12:10:00,69.92,69.93,69.87,69.9,6800.0,52.7991,52.8067,52.7614,52.784,6800.0
2013-05-16 12:15:00,69.9,69.91,69.86,69.86,8300.0,52.784,52.7916,52.7538,52.7538,8300.0
2013-05-16 12:20:00,69.87,69.88,69.82,69.83,12300.0,52.7614,52.7689,52.7236,52.7312,12300.0
2013-05-16 12:25:00,69.83,69.85,69.82,69.82,15300.0,52.7312,52.7463,52.7236,52.7236,15300.0
2013-05-16 12:30:00,69.84,69.84,69.75,69.76,11400.0,52.7387,52.7387,52.6708,52.6783,11400.0
2013-05-16 12:35:00,69.74,69.81,69.74,69.76,15000.0,52.6632,52.7161,52.6632,52.6783,15000.0
2013-05-16 12:40:00,69.75,69.79,69.74,69.74,7800.0,52.6708,52.701,52.6632,52.6632,7800.0
2013-05-16 12:45:00,69.74,69.75,69.65,69.7,8100.0,52.6632,52.6708,52.5952,52.633,8100.0
2013-05-16 12:50:00,69.71,69.75,69.68,69.7,9300.0,52.6405,52.6708,52.6179,52.633,9300.0
2013-05-16 12:55:00,69.71,69.76,69.7,69.75,6700.0,52.6405,52.6783,52.633,52.6708,6700.0
2013-05-16 13:00:00,69.74,69.74,69.7,69.7,8000.0,52.6632,52.6632,52.633,52.633,8000.0
2013-05-16 13:05:00,69.7,69.7,69.67,69.7,8000.0,52.633,52.633,52.6103,52.633,8000.0
2013-05-16 13:10:00,69.7,69.74,69.68,69.73,12100.0,52.633,52.6632,52.6179,52.6556,12100.0
2013-05-16 13:15:00,69.73,69.74,69.7,69.73,22500.0,52.6556,52.6632,52.633,52.6556,22500.0
2013-05-16 13:20:00,69.73,69.76,69.73,69.75,14000.0,52.6556,52.6783,52.6556,52.6708,14000.0
2013-05-16 13:25:00,69.75,69.76,69.72,69.73,8100.0,52.6708,52.6783,52.6481,52.6556,8100.0
2013-05-16 13:30:00,69.74,69.78,69.73,69.75,7100.0,52.6632,52.6934,52.6556,52.6708,7100.0
2013-05-16 13:35:00,69.75,69.75,69.72,69.72,5900.0,52.6708,52.6708,52.6481,52.6481,5900.0
2013-05-16 13:40:00,69.73,69.78,69.73,69.78,8400.0,52.6556,52.6934,52.6556,52.6934,8400.0
2013-05-16 13:45:00,69.78,69.95,69.77,69.95,42800.0,52.6934,52.8218,52.6859,52.8218,42800.0
2013-05-16 13:50:00,69.94,69.96,69.92,69.93,23300.0,52.8142,52.8293,52.7991,52.8067,23300.0
2013-05-16 13:55:00,69.91,69.96,69.89,69.92,17500.0,52.7916,52.8293,52.7765,52.7991,17500.0
2013-05-16 14:00:00,69.92,70.03,69.9,70.0,16100.0,52.7991,52.8822,52.784,52.8595,16100.0
2013-05-16 14:05:00,70.01,70.05,69.98,70.01,13000.0,52.8671,52.8973,52.8444,52.8671,13000.0
2013-05-16 14:10:00,70.01,70.07,70.0,70.05,10000.0,52.8671,52.9124,52.8595,52.8973,10000.0
2013-05-16 14:15:00,70.05,70.07,70.05,70.06,5300.0,52.8973,52.9124,52.8973,52.9048,5300.0
2013-05-16 14:20:00,70.05,70.05,70.0,70.03,28300.0,52.8973,52.8973,52.8595,52.8822,28300.0
2013-05-16 14:25:00,70.03,70.05,70.0,70.02,7400.0,52.8822,52.8973,52.8595,52.8746,7400.0
2013-05-16 14:30:00,70.01,70.03,70.0,70.03,7100.0,52.8671,52.8822,52.8595,52.8822,7100.0
2013-05-16 14:35:00,70.03,70.03,70.01,70.02,6100.0,52.8822,52.8822,52.8671,52.8746,6100.0
2013-05-16 14:40:00,70.02,70.02,69.97,69.99,23100.0,52.8746,52.8746,52.8369,52.852,23100.0
2013-05-16 14:45:00,69.98,70.03,69.97,70.01,13000.0,52.8444,52.8822,52.8369,52.8671,13000.0
2013-05-16 14:50:00,70.02,70.02,69.89,69.94,16900.0,52.8746,52.8746,52.7765,52.8142,16900.0
2013-05-16 14:55:00,69.93,69.97,69.89,69.91,25700.0,52.8067,52.8369,52.7765,52.7916,25700.0
2013-05-16 15:00:00,69.9,69.98,69.89,69.97,21000.0,52.784,52.8444,52.7765,52.8369,21000.0
2013-05-16 15:05:00,69.97,69.97,69.92,69.96,16200.0,52.8369,52.8369,52.7991,52.8293,16200.0
2013-05-16 15:10:00,69.97,69.98,69.92,69.92,17400.0,52.8369,52.8444,52.7991,52.7991,17400.0
2013-05-16 15:15:00,69.92,69.98,69.86,69.87,23900.0,52.7991,52.8444,52.7538,52.7614,23900.0
2013-05-16 15:20:00,69.87,69.9,69.8,69.85,33500.0,52.7614,52.784,52.7085,52.7463,33500.0
2013-05-16 15:25:00,69.84,69.86,69.79,69.86,24400.0,52.7387,52.7538,52.701,52.7538,24400.0
2013-05-16 15:30:00,69.84,69.86,69.8,69.84,51400.0,52.7387,52.7538,52.7085,52.7387,51400.0
2013-05-16 15:35:00,69.84,69.84,69.7,69.73,26200.0,52.7387,52.7387,52.633,52.6556,26200.0
2013-05-16 15:40:00,69.74,69.8,69.71,69.79,35300.0,52.6632,52.7085,52.6405,52.701,35300.0
2013-05-16 15:45:00,69.8,69.85,69.76,69.82,103200.0,52.7085,52.7463,52.6783,52.7236,103200.0
2013-05-16 15:50:00,69.82,69.83,69.74,69.75,36300.0,52.7236,52.7312,52.6632,52.6708,36300.0
2013-05-16 15:55:00,69.75,69.9,69.74,69.9,111500.0,52.6708,52.784,52.6632,52.784,111500.0
2013-05-17 09:30:00,70.14,70.42,70.09,70.41,200000.0,52.9653,53.1767,52.9275,53.1691,200000.0
2013-05-17 09:35:00,70.36,70.68,70.36,70.66,40700.0,53.1314,53.373,53.1314,53.3579,40700.0
2013-05-17 09:40:00,70.61,70.67,70.59,70.61,21800.0,53.3202,53.3655,53.3051,53.3202,21800.0
2013-05-17 09:45:00,70.59,70.59,70.37,70.51,70900.0,53.3051,53.3051,53.1389,53.2447,70900.0
2013-05-17 09:50:00,70.51,70.68,70.46,70.63,22700.0,53.2447,53.373,53.2069,53.3353,22700.0
2013-05-17 09:55:00,70.61,70.83,70.6,70.82,53800.0,53.3202,53.4863,53.3126,53.4787,53800.0
2013-05-17 10:00:00,70.83,70.85,70.67,70.7,62700.0,53.4863,53.5014,53.3655,53.3881,62700.0
2013-05-17 10:05:00,70.67,70.75,70.61,70.63,64300.0,53.3655,53.4259,53.3202,53.3353,64300.0
2013-05-17 10:10:00,70.63,70.67,70.58,70.64,37200.0,53.3353,53.3655,53.2975,53.3428,37200.0
2013-05-17 10:15:00,70.64,70.71,70.59,70.71,122700.0,53.3428,53.3957,53.3051,53.3957,122700.0
2013-05-17 10:20:00,70.7,70.75,70.59,70.6,73100.0,53.3881,53.4259,53.3051,53.3126,73100.0
2013-05-17 10:25:00,70.59,70.66,70.54,70.64,42600.0,53.3051,53.3579,53.2673,53.3428,42600.0
2013-05-17 10:30:00,70.65,70.73,70.63,70.67,20400.0,53.3504,53.4108,53.3353,53.3655,20400.0
2013-05-17 10:35:00,70.67,70.68,70.59,70.66,41900.0,53.3655,53.373,53.3051,53.3579,41900.0
2013-05-17 10:40:00,70.66,70.67,70.58,70.6,18900.0,53.3579,53.3655,53.2975,53.3126,18900.0
2013-05-17 10:45:00,70.6,70.61,70.56,70.56,19200.0,53.3126,53.3202,53.2824,53.2824,19200.0
2013-05-17 10:50:00,70.56,70.58,70.36,70.37,36300.0,53.2824,53.2975,53.1314,53.1389,36300.0
2013-05-17 10:55:00,70.36,70.4,70.33,70.33,17600.0,53.1314,53.1616,53.1087,53.1087,17600.0
2013-05-17 11:00:00,70.33,70.36,70.28,70.3,25100.0,53.1087,53.1314,53.071,53.0861,25100.0
2013-05-17 11:05:00,70.29,70.29,70.22,70.25,23400.0,53.0785,53.0785,53.0257,53.0483,23400.0
2013-05-17 11:10:00,70.25,70.28,70.2,70.26,14800.0,53.0483,53.071,53.0106,53.0559,14800.0
2013-05-17 11:15:00,70.27,70.28,70.23,70.25,18000.0,53.0634,53.071,53.0332,53.0483,18000.0
2013-05-17 11:20:00,70.25,70.28,70.23,70.23,12500.0,53.0483,53.071,53.0332,53.0332,12500.0
2013-05-17 11:25:00,70.23,70.27,70.19,70.2,17800.0,53.0332,53.0634,53.003,53.0106,17800.0
2013-05-17 11:30:00,70.2,70.31,70.2,70.31,14300.0,53.0106,53.0936,53.0106,53.0936,14300.0
2013-05-17 11:35:00,70.31,70.33,70.27,70.3,9000.0,53.0936,53.1087,53.0634,53.0861,9000.0
2013-05-17 11:40:00,70.31,70.32,70.25,70.25,8800.0,53.0936,53.1012,53.0483,53.0483,8800.0
2013-05-17 11:45:00,70.24,70.28,70.21,70.23,10200.0,53.0408,53.071,53.0181,53.0332,10200.0
2013-05-17 11:50:00,70.24,70.28,70.21,70.24,11600.0,53.0408,53.071,53.0181,53.0408,11600.0
2013-05-17 11:55:00,70.26,70.27,70.2,70.23,10100.0,53.0559,53.0634,53.0106,53.0332,10100.0
2013-05-17 12:00:00,70.24,70.24,70.17,70.2,24000.0,53.0408,53.0408,52.9879,53.0106,24000.0
2013-05-17 12:05:00,70.19,70.2,70.13,70.13,17500.0,53.003,53.0106,52.9577,52.9577,17500.0
2013-05-17 12:10:00,70.14,70.2,70.13,70.2,11400.0,52.9653,53.0106,52.9577,53.0106,11400.0
2013-05-17 12:15:00,70.19,70.26,70.19,70.26,10100.0,53.003,53.0559,53.003,53.0559,10100.0
2013-05-17 12:20:00,70.27,70.32,70.23,70.32,14700.0,53.0634,53.1012,53.0332,53.1012,14700.0
2013-05-17 12:25:00,70.32,70.35,70.28,70.35,22800.0,53.1012,53.1238,53.071,53.1238,22800.0
2013-05-17 12:30:00,70.34,70.36,70.28,70.35,12900.0,53.1163,53.1314,53.071,53.1238,12900.0
2013-05-17 12:35:00,70.36,70.36,70.28,70.3,7900.0,53.1314,53.1314,53.071,53.0861,7900.0
2013-05-17 12:40:00,70.3,70.33,70.29,70.32,11800.0,53.0861,53.1087,53.0785,53.1012,11800.0
2013-05-17 12:45:00,70.32,70.35,70.31,70.31,10200.0,53.1012,53.1238,53.0936,53.0936,10200.0
2013-05-17 12:50:00,70.3,70.31,70.27,70.3,11200.0,53.0861,53.0936,53.0634,53.0861,11200.0
2013-05-17 12:55:00,70.3,70.32,70.26,70.27,11400.0,53.0861,53.1012,53.0559,53.0634,11400.0
2013-05-17 13:00:00,70.29,70.3,70.26,70.28,13400.0,53.0785,53.0861,53.0559,53.071,13400.0
2013-05-17 13:05:00,70.28,70.28,70.21,70.22,14600.0,53.071,53.071,53.0181,53.0257,14600.0
2013-05-17 13:10:00,70.22,70.28,70.2,70.23,13900.0,53.0257,53.071,53.0106,53.0332,13900.0
2013-05-17 13:15:00,70.23,70.25,70.2,70.2,6600.0,53.0332,53.0483,53.0106,53.0106,6600.0
2013-05-17 13:20:00,70.21,70.28,70.2,70.28,10600.0,53.0181,53.071,53.0106,53.071,10600.0
2013-05-17 13:25:00,70.28,70.28,70.23,70.27,9600.0,53.071,53.071,53.0332,53.0634,9600.0
2013-05-17 13:30:00,70.28,70.31,70.26,70.28,10800.0,53.071,53.0936,53.0559,53.071,10800.0
2013-05-17 13:35:00,70.29,70.29,70.26,70.28,6900.0,53.0785,53.0785,53.0559,53.071,6900.0
2013-05-17 13:40:00,70.27,70.27,70.19,70.19,8900.0,53.0634,53.0634,53.003,53.003,8900.0
2013-05-17 13:45:00,70.19,70.21,70.12,70.17,21500.0,53.003,53.0181,52.9502,52.9879,21500.0
2013-05-17 13:50:00,70.16,70.18,70.14,70.16,7100.0,52.9804,52.9955,52.9653,52.9804,7100.0
2013-05-17 13:55:00,70.15,70.19,70.14,70.15,14000.0,52.9728,53.003,52.9653,52.9728,14000.0
2013-05-17 14:00:00,70.15,70.17,70.12,70.15,9000.0,52.9728,52.9879,52.9502,52.9728,9000.0
2013-05-17 14:05:00,70.15,70.16,70.08,70.09,16100.0,52.9728,52.9804,52.9199,52.9275,16100.0
2013-05-17 14:10:00,70.09,70.17,70.08,70.15,19300.0,52.9275,52.9879,52.9199,52.9728,19300.0
2013-05-17 14:15:00,70.14,70.21,70.14,70.2,9300.0,52.9653,53.0181,52.9653,53.0106,9300.0
2013-05-17 14:20:00,70.2,70.2,70.14,70.19,8100.0,53.0106,53.0106,52.9653,53.003,8100.0
2013-05-17 14:25:00,70.19,70.27,70.19,70.24,18000.0,53.003,53.0634,53.003,53.0408,18000.0
2013-05-17 14:30:00,70.24,70.3,70.24,70.29,12700.0,53.0408,53.0861,53.0408,53.0785,12700.0
2013-05-17 14:35:00,70.3,70.31,70.26,70.3,16800.0,53.0861,53.0936,53.0559,53.0861,16800.0
2013-05-17 14:40:00,70.31,70.31,70.24,70.29,14900.0,53.0936,53.0936,53.0408,53.0785,14900.0
2013-05-17 14:45:00,70.28,70.35,70.28,70.33,17900.0,53.071,53.1238,53.071,53.1087,17900.0
2013-05-17 14:50:00,70.34,70.37,70.33,70.34,21900.0,53.1163,53.1389,53.1087,53.1163,21900.0
2013-05-17 14:55:00,70.34,70.38,70.31,70.37,20500.0,53.1163,53.1465,53.0936,53.1389,20500.0
2013-05-17 15:00:00,70.38,70.45,70.37,70.44,18100.0,53.1465,53.1993,53.1389,53.1918,18100.0
2013-05-17 15:05:00,70.44,70.44,70.38,70.42,18900.0,53.1918,53.1918,53.1465,53.1767,18900.0
2013-05-17 15:10:00,70.42,70.45,70.38,70.42,16200.0,53.1767,53.1993,53.1465,53.1767,16200.0
2013-05-17 15:15:00,70.41,70.43,70.36,70.42,32900.0,53.1691,53.1842,53.1314,53.1767,32900.0
2013-05-17 15:20:00,70.43,70.49,70.39,70.49,40700.0,53.1842,53.2296,53.154,53.2296,40700.0
2013-05-17 15:25:00,70.5,70.51,70.45,70.48,15900.0,53.2371,53.2447,53.1993,53.222,15900.0
2013-05-17 15:30:00,70.48,70.5,70.44,70.47,31900.0,53.222,53.2371,53.1918,53.2144,31900.0
2013-05-17 15:35:00,70.47,70.48,70.41,70.42,26500.0,53.2144,53.222,53.1691,53.1767,26500.0
2013-05-17 15:40:00,70.43,70.43,70.37,70.42,43500.0,53.1842,53.1842,53.1389,53.1767,43500.0
2013-05-17 15:45:00,70.42,70.58,70.42,70.55,76300.0,53.1767,53.2975,53.1767,53.2749,76300.0
2013-05-17 15:50:00,70.55,70.57,70.52,70.54,52900.0,53.2749,53.29,53.2522,53.2673,52900.0
2013-05-17 15:55:00,70.54,70.78,70.51,70.77,368800.0,53.2673,53.4485,53.2447,53.441,368800.0
2013-05-20 09:30:00,70.64,70.8,70.53,70.7,70900.0,53.3428,53.4636,53.2598,53.3881,70900.0
2013-05-20 09:35:00,70.73,70.99,70.71,70.98,15900.0,53.4108,53.6071,53.3957,53.5996,15900.0
2013-05-20 09:40:00,70.99,71.1,70.96,70.96,14000.0,53.6071,53.6902,53.5845,53.5845,14000.0
2013-05-20 09:45:00,70.94,71.0,70.83,70.83,7900.0,53.5694,53.6147,53.4863,53.4863,7900.0
2013-05-20 09:50:00,70.83,70.97,70.79,70.97,12700.0,53.4863,53.592,53.4561,53.592,12700.0
2013-05-20 09:55:00,70.94,71.07,70.92,71.02,12400.0,53.5694,53.6675,53.5543,53.6298,12400.0
2013-05-20 10:00:00,71.04,71.16,71.04,71.06,18400.0,53.6449,53.7355,53.6449,53.66,18400.0
2013-05-20 10:05:00,71.07,71.12,71.03,71.04,20800.0,53.6675,53.7053,53.6373,53.6449,20800.0
2013-05-20 10:10:00,71.04,71.07,71.01,71.04,17100.0,53.6449,53.6675,53.6222,53.6449,17100.0
2013-05-20 10:15:00,71.04,71.07,71.01,71.03,14400.0,53.6449,53.6675,53.6222,53.6373,14400.0
2013-05-20 10:20:00,71.02,71.05,70.99,71.03,10800.0,53.6298,53.6524,53.6071,53.6373,10800.0
2013-05-20 10:25:00,71.02,71.08,71.01,71.01,9800.0,53.6298,53.6751,53.6222,53.6222,9800.0
2013-05-20 10:30:00,71.02,71.04,70.91,70.91,27700.0,53.6298,53.6449,53.5467,53.5467,27700.0
2013-05-20 10:35:00,70.9,70.92,70.83,70.9,27900.0,53.5392,53.5543,53.4863,53.5392,27900.0
2013-05-20 10:40:00,70.9,71.1,70.9,71.1,14800.0,53.5392,53.6902,53.5392,53.6902,14800.0
2013-05-20 10:45:00,71.11,71.11,71.06,71.09,9700.0,53.6977,53.6977,53.66,53.6826,9700.0
2013-05-20 10:50:00,71.09,71.12,71.05,71.09,10000.0,53.6826,53.7053,53.6524,53.6826,10000.0
2013-05-20 10:55:00,71.08,71.13,71.07,71.12,20100.0,53.6751,53.7128,53.6675,53.7053,20100.0
2013-05-20 11:00:00,71.13,71.18,71.13,71.16,8900.0,53.7128,53.7506,53.7128,53.7355,8900.0
2013-05-20 11:05:00,71.17,71.24,71.14,71.23,13800.0,53.743,53.7959,53.7204,53.7884,13800.0
2013-05-20 11:10:00,71.23,71.23,71.18,71.2,19200.0,53.7884,53.7884,53.7506,53.7657,19200.0
2013-05-20 11:15:00,71.2,71.32,71.2,71.32,11300.0,53.7657,53.8563,53.7657,53.8563,11300.0
2013-05-20 11:20:00,71.32,71.35,71.31,71.35,8000.0,53.8563,53.879,53.8488,53.879,8000.0
2013-05-20 11:25:00,71.35,71.35,71.26,71.33,7300.0,53.879,53.879,53.811,53.8639,7300.0
2013-05-20 11:30:00,71.33,71.33,71.26,71.26,9000.0,53.8639,53.8639,53.811,53.811,9000.0
2013-05-20 11:35:00,71.28,71.35,71.28,71.35,6900.0,53.8261,53.879,53.8261,53.879,6900.0
2013-05-20 11:40:00,71.35,71.37,71.31,71.32,9400.0,53.879,53.8941,53.8488,53.8563,9400.0
2013-05-20 11:45:00,71.31,71.37,71.3,71.37,24300.0,53.8488,53.8941,53.8412,53.8941,24300.0
2013-05-20 11:50:00,71.37,71.48,71.35,71.48,24700.0,53.8941,53.9771,53.879,53.9771,24700.0
2013-05-20 11:55:00,71.47,71.47,71.4,71.43,10000.0,53.9696,53.9696,53.9167,53.9394,10000.0
2013-05-20 12:00:00,71.46,71.49,71.42,71.48,25000.0,53.962,53.9847,53.9318,53.9771,25000.0
2013-05-20 12:05:00,71.48,71.49,71.44,71.49,8000.0,53.9771,53.9847,53.9469,53.9847,8000.0
2013-05-20 12:10:00,71.49,71.49,71.43,71.43,13900.0,53.9847,53.9847,53.9394,53.9394,13900.0
2013-05-20 12:15:00,71.42,71.42,71.35,71.35,5200.0,53.9318,53.9318,53.879,53.879,5200.0
2013-05-20 12:20:00,71.35,71.35,71.3,71.35,11500.0,53.879,53.879,53.8412,53.879,11500.0
2013-05-20 12:25:00,71.35,71.37,71.34,71.35,5000.0,53.879,53.8941,53.8714,53.879,5000.0
2013-05-20 12:30:00,71.35,71.38,71.32,71.32,7000.0,53.879,53.9016,53.8563,53.8563,7000.0
2013-05-20 12:35:00,71.33,71.37,71.28,71.31,12600.0,53.8639,53.8941,53.8261,53.8488,12600.0
2013-05-20 12:40:00,71.31,71.37,71.3,71.35,5500.0,53.8488,53.8941,53.8412,53.879,5500.0
2013-05-20 12:45:00,71.34,71.37,71.33,71.34,5400.0,53.8714,53.8941,53.8639,53.8714,5400.0
2013-05-20 12:50:00,71.35,71.36,71.31,71.31,10500.0,53.879,53.8865,53.8488,53.8488,10500.0
2013-05-20 12:55:00,71.33,71.34,71.29,71.34,19900.0,53.8639,53.8714,53.8337,53.8714,19900.0
2013-05-20 13:00:00,71.33,71.35,71.32,71.35,6900.0,53.8639,53.879,53.8563,53.879,6900.0
2013-05-20 13:05:00,71.37,71.37,71.35,71.36,7500.0,53.8941,53.8941,53.879,53.8865,7500.0
2013-05-20 13:10:00,71.35,71.36,71.32,71.36,23300.0,53.879,53.8865,53.8563,53.8865,23300.0
2013-05-20 13:15:00,71.35,71.35,71.25,71.25,7100.0,53.879,53.879,53.8035,53.8035,7100.0
2013-05-20 13:20:00,71.24,71.26,71.21,71.23,6100.0,53.7959,53.811,53.7733,53.7884,6100.0
2013-05-20 13:25:00,71.23,71.26,71.19,71.25,6600.0,53.7884,53.811,53.7581,53.8035,6600.0
2013-05-20 13:30:00,71.26,71.28,71.24,71.26,7600.0,53.811,53.8261,53.7959,53.811,7600.0
2013-05-20 13:35:00,71.27,71.3,71.26,71.28,11400.0,53.8186,53.8412,53.811,53.8261,11400.0
2013-05-20 13:40:00,71.29,71.31,71.22,71.23,37000.0,53.8337,53.8488,53.7808,53.7884,37000.0
2013-05-20 13:45:00,71.22,71.28,71.2,71.26,10600.0,53.7808,53.8261,53.7657,53.811,10600.0
2013-05-20 13:50:00,71.26,71.3,71.25,71.3,9200.0,53.811,53.8412,53.8035,53.8412,9200.0
2013-05-20 13:55:00,71.3,71.33,71.29,71.3,5400.0,53.8412,53.8639,53.8337,53.8412,5400.0
2013-05-20 14:00:00,71.3,71.3,71.14,71.18,9800.0,53.8412,53.8412,53.7204,53.7506,9800.0
2013-05-20 14:05:00,71.19,71.29,71.17,71.29,66000.0,53.7581,53.8337,53.743,53.8337,66000.0
2013-05-20 14:10:00,71.28,71.28,71.23,71.26,18600.0,53.8261,53.8261,53.7884,53.811,18600.0
2013-05-20 14:15:00,71.25,71.26,71.22,71.24,38400.0,53.8035,53.811,53.7808,53.7959,38400.0
2013-05-20 14:20:00,71.24,71.26,71.22,71.25,53600.0,53.7959,53.811,53.7808,53.8035,53600.0
2013-05-20 14:25:00,71.26,71.26,71.2,71.2,11700.0,53.811,53.811,53.7657,53.7657,11700.0
2013-05-20 14:30:00,71.21,71.25,71.19,71.21,12000.0,53.7733,53.8035,53.7581,53.7733,12000.0
2013-05-20 14:35:00,71.21,71.23,71.15,71.17,10800.0,53.7733,53.7884,53.7279,53.743,10800.0
2013-05-20 14:40:00,71.16,71.18,71.14,71.17,7900.0,53.7355,53.7506,53.7204,53.743,7900.0
2013-05-20 14:45:00,71.16,71.22,71.15,71.22,17500.0,53.7355,53.7808,53.7279,53.7808,17500.0
2013-05-20 14:50:00,71.21,71.24,71.19,71.22,11200.0,53.7733,53.7959,53.7581,53.7808,11200.0
2013-05-20 14:55:00,71.23,71.23,71.13,71.14,8900.0,53.7884,53.7884,53.7128,53.7204,8900.0
2013-05-20 15:00:00,71.15,71.18,71.14,71.17,13300.0,53.7279,53.7506,53.7204,53.743,13300.0
2013-05-20 15:05:00,71.16,71.18,71.08,71.15,12200.0,53.7355,53.7506,53.6751,53.7279,12200.0
2013-05-20 15:10:00,71.15,71.24,71.15,71.21,9100.0,53.7279,53.7959,53.7279,53.7733,9100.0
2013-05-20 15:15:00,71.2,71.22,71.15,71.15,12400.0,53.7657,53.7808,53.7279,53.7279,12400.0
2013-05-20 15:20:00,71.16,71.16,71.1,71.11,14800.0,53.7355,53.7355,53.6902,53.6977,14800.0
2013-05-20 15:25:00,71.1,71.16,71.07,71.16,14300.0,53.6902,53.7355,53.6675,53.7355,14300.0
2013-05-20 15:30:00,71.17,71.18,71.11,71.12,14500.0,53.743,53.7506,53.6977,53.7053,14500.0
2013-05-20 15:35:00,71.12,71.12,71.07,71.11,14700.0,53.7053,53.7053,53.6675,53.6977,14700.0
2013-05-20 15:40:00,71.11,71.14,71.06,71.06,40400.0,53.6977,53.7204,53.66,53.66,40400.0
2013-05-20 15:45:00,71.06,71.09,71.02,71.08,29900.0,53.66,53.6826,53.6298,53.6751,29900.0
2013-05-20 15:50:00,71.07,71.1,70.97,71.0,57900.0,53.6675,53.6902,53.592,53.6147,57900.0
2013-05-20 15:55:00,71.0,71.07,70.96,71.03,89500.0,53.6147,53.6675,53.5845,53.6373,89500.0
2013-05-21 09:30:00,71.17,71.5,71.17,71.48,73600.0,53.743,53.9922,53.743,53.9771,73600.0
2013-05-21 09:35:00,71.5,71.6,71.43,71.45,41900.0,53.9922,54.0678,53.9394,53.9545,41900.0
2013-05-21 09:40:00,71.44,71.64,71.42,71.47,28500.0,53.9469,54.098,53.9318,53.9696,28500.0
2013-05-21 09:45:00,71.47,71.47,71.19,71.23,35100.0,53.9696,53.9696,53.7581,53.7884,35100.0
2013-05-21 09:50:00,71.27,71.34,71.23,71.26,24700.0,53.8186,53.8714,53.7884,53.811,24700.0
2013-05-21 09:55:00,71.25,71.27,71.09,71.2,29900.0,53.8035,53.8186,53.6826,53.7657,29900.0
2013-05-21 10:00:00,71.2,71.25,71.19,71.24,28800.0,53.7657,53.8035,53.7581,53.7959,28800.0
2013-05-21 10:05:00,71.24,71.24,71.09,71.09,20000.0,53.7959,53.7959,53.6826,53.6826,20000.0
2013-05-21 10:10:00,71.09,71.16,71.07,71.13,41400.0,53.6826,53.7355,53.6675,53.7128,41400.0
2013-05-21 10:15:00,71.13,71.22,71.12,71.2,14000.0,53.7128,53.7808,53.7053,53.7657,14000.0
2013-05-21 10:20:00,71.22,71.22,71.03,71.03,17500.0,53.7808,53.7808,53.6373,53.6373,17500.0
2013-05-21 10:25:00,71.02,71.19,71.0,71.13,25100.0,53.6298,53.7581,53.6147,53.7128,25100.0
2013-05-21 10:30:00,71.13,71.19,71.07,71.08,32000.0,53.7128,53.7581,53.6675,53.6751,32000.0
2013-05-21 10:35:00,71.09,71.1,70.98,71.01,31500.0,53.6826,53.6902,53.5996,53.6222,31500.0
2013-05-21 10:40:00,71.02,71.02,70.88,70.95,36400.0,53.6298,53.6298,53.5241,53.5769,36400.0
2013-05-21 10:45:00,70.94,71.01,70.85,71.01,10300.0,53.5694,53.6222,53.5014,53.6222,10300.0
2013-05-21 10:50:00,71.02,71.03,70.95,70.95,12000.0,53.6298,53.6373,53.5769,53.5769,12000.0
2013-05-21 10:55:00,70.95,70.99,70.92,70.94,10500.0,53.5769,53.6071,53.5543,53.5694,10500.0
2013-05-21 11:00:00,70.94,70.95,70.88,70.93,14300.0,53.5694,53.5769,53.5241,53.5618,14300.0
2013-05-21 11:05:00,70.94,70.96,70.9,70.91,17600.0,53.5694,53.5845,53.5392,53.5467,17600.0
2013-05-21 11:10:00,70.89,70.94,70.84,70.87,63500.0,53.5316,53.5694,53.4938,53.5165,63500.0
2013-05-21 11:15:00,70.86,71.07,70.84,71.05,20400.0,53.509,53.6675,53.4938,53.6524,20400.0
2013-05-21 11:20:00,71.05,71.09,71.01,71.03,13200.0,53.6524,53.6826,53.6222,53.6373,13200.0
2013-05-21 11:25:00,71.03,71.04,70.98,71.02,7700.0,53.6373,53.6449,53.5996,53.6298,7700.0
2013-05-21 11:30:00,71.04,71.24,71.04,71.16,17300.0,53.6449,53.7959,53.6449,53.7355,17300.0
2013-05-21 11:35:00,71.17,71.2,71.14,71.14,21900.0,53.743,53.7657,53.7204,53.7204,21900.0
2013-05-21 11:40:00,71.15,71.16,71.12,71.15,9200.0,53.7279,53.7355,53.7053,53.7279,9200.0
2013-05-21 11:45:00,71.16,71.23,71.14,71.21,8600.0,53.7355,53.7884,53.7204,53.7733,8600.0
2013-05-21 11:50:00,71.21,71.24,71.2,71.2,6900.0,53.7733,53.7959,53.7657,53.7657,6900.0
2013-05-21 11:55:00,71.2,71.2,71.13,71.13,7900.0,53.7657,53.7657,53.7128,53.7128,7900.0
2013-05-21 12:00:00,71.14,71.17,71.12,71.15,17500.0,53.7204,53.743,53.7053,53.7279,17500.0
2013-05-21 12:05:00,71.14,71.22,71.13,71.2,16500.0,53.7204,53.7808,53.7128,53.7657,16500.0
2013-05-21 12:10:00,71.19,71.23,71.17,71.22,10300.0,53.7581,53.7884,53.743,53.7808,10300.0
2013-05-21 12:15:00,71.22,71.26,71.21,71.22,13400.0,53.7808,53.811,53.7733,53.7808,13400.0
2013-05-21 12:20:00,71.21,71.26,71.21,71.25,9700.0,53.7733,53.811,53.7733,53.8035,9700.0
2013-05-21 12:25:00,71.25,71.27,71.21,71.22,16600.0,53.8035,53.8186,53.7733,53.7808,16600.0
2013-05-21 12:30:00,71.22,71.28,71.22,71.27,53500.0,53.7808,53.8261,53.7808,53.8186,53500.0
2013-05-21 12:35:00,71.28,71.31,71.26,71.26,8300.0,53.8261,53.8488,53.811,53.811,8300.0
2013-05-21 12:40:00,71.26,71.29,71.26,71.29,9100.0,53.811,53.8337,53.811,53.8337,9100.0
2013-05-21 12:45:00,71.29,71.37,71.25,71.37,34200.0,53.8337,53.8941,53.8035,53.8941,34200.0
2013-05-21 12:50:00,71.37,71.42,71.37,71.42,26400.0,53.8941,53.9318,53.8941,53.9318,26400.0
2013-05-21 12:55:00,71.41,71.49,71.4,71.4,25600.0,53.9243,53.9847,53.9167,53.9167,25600.0
2013-05-21 13:00:00,71.4,71.4,71.32,71.32,18300.0,53.9167,53.9167,53.8563,53.8563,18300.0
2013-05-21 13:05:00,71.32,71.48,71.32,71.47,18900.0,53.8563,53.9771,53.8563,53.9696,18900.0
2013-05-21 13:10:00,71.47,71.47,71.37,71.39,7900.0,53.9696,53.9696,53.8941,53.9092,7900.0
2013-05-21 13:15:00,71.39,71.44,71.39,71.44,9300.0,53.9092,53.9469,53.9092,53.9469,9300.0
2013-05-21 13:20:00,71.45,71.45,71.36,71.38,10900.0,53.9545,53.9545,53.8865,53.9016,10900.0
2013-05-21 13:25:00,71.38,71.46,71.38,71.45,15300.0,53.9016,53.962,53.9016,53.9545,15300.0
2013-05-21 13:30:00,71.46,71.5,71.44,71.5,8700.0,53.962,53.9922,53.9469,53.9922,8700.0
2013-05-21 13:35:00,71.5,71.5,71.42,71.44,15300.0,53.9922,53.9922,53.9318,53.9469,15300.0
2013-05-21 13:40:00,71.45,71.45,71.37,71.38,30800.0,53.9545,53.9545,53.8941,53.9016,30800.0
2013-05-21 13:45:00,71.39,71.42,71.37,71.38,11800.0,53.9092,53.9318,53.8941,53.9016,11800.0
2013-05-21 13:50:00,71.38,71.47,71.38,71.44,11700.0,53.9016,53.9696,53.9016,53.9469,11700.0
2013-05-21 13:55:00,71.44,71.47,71.42,71.42,12900.0,53.9469,53.9696,53.9318,53.9318,12900.0
2013-05-21 14:00:00,71.41,71.48,71.4,71.45,16700.0,53.9243,53.9771,53.9167,53.9545,16700.0
2013-05-21 14:05:00,71.45,71.51,71.44,71.51,13400.0,53.9545,53.9998,53.9469,53.9998,13400.0
2013-05-21 14:10:00,71.51,71.51,71.47,71.49,11200.0,53.9998,53.9998,53.9696,53.9847,11200.0
2013-05-21 14:15:00,71.48,71.58,71.48,71.56,16600.0,53.9771,54.0527,53.9771,54.0375,16600.0
2013-05-21 14:20:00,71.56,71.56,71.49,71.53,12500.0,54.0375,54.0375,53.9847,54.0149,12500.0
2013-05-21 14:25:00,71.52,71.56,71.5,71.5,31400.0,54.0073,54.0375,53.9922,53.9922,31400.0
2013-05-21 14:30:00,71.49,71.52,71.45,71.5,25200.0,53.9847,54.0073,53.9545,53.9922,25200.0
2013-05-21 14:35:00,71.5,71.52,71.49,71.51,8700.0,53.9922,54.0073,53.9847,53.9998,8700.0
2013-05-21 14:40:00,71.51,71.52,71.46,71.46,9300.0,53.9998,54.0073,53.962,53.962,9300.0
2013-05-21 14:45:00,71.47,71.47,71.38,71.39,56800.0,53.9696,53.9696,53.9016,53.9092,56800.0
2013-05-21 14:50:00,71.4,71.41,71.35,71.4,10800.0,53.9167,53.9243,53.879,53.9167,10800.0
2013-05-21 14:55:00,71.41,71.45,71.35,71.39,23700.0,53.9243,53.9545,53.879,53.9092,23700.0
2013-05-21 15:00:00,71.39,71.45,71.39,71.4,15000.0,53.9092,53.9545,53.9092,53.9167,15000.0
2013-05-21 15:05:00,71.4,71.4,71.32,71.35,28900.0,53.9167,53.9167,53.8563,53.879,28900.0
2013-05-21 15:10:00,71.35,71.41,71.29,71.35,25200.0,53.879,53.9243,53.8337,53.879,25200.0
2013-05-21 15:15:00,71.34,71.34,71.27,71.29,23400.0,53.8714,53.8714,53.8186,53.8337,23400.0
2013-05-21 15:20:00,71.3,71.32,71.27,71.29,19300.0,53.8412,53.8563,53.8186,53.8337,19300.0
2013-05-21 15:25:00,71.28,71.28,71.2,71.2,10800.0,53.8261,53.8261,53.7657,53.7657,10800.0
2013-05-21 15:30:00,71.2,71.26,71.17,71.17,33000.0,53.7657,53.811,53.743,53.743,33000.0
2013-05-21 15:35:00,71.18,71.19,71.13,71.18,51300.0,53.7506,53.7581,53.7128,53.7506,51300.0
2013-05-21 15:40:00,71.17,71.2,71.14,71.15,57500.0,53.743,53.7657,53.7204,53.7279,57500.0
2013-05-21 15:45:00,71.15,71.15,71.07,71.09,43600.0,53.7279,53.7279,53.6675,53.6826,43600.0
2013-05-21 15:50:00,71.09,71.1,71.02,71.02,49100.0,53.6826,53.6902,53.6298,53.6298,49100.0
2013-05-21 15:55:00,71.03,71.16,71.03,71.15,137600.0,53.6373,53.7355,53.6373,53.7279,137600.0
2013-05-22 09:30:00,71.07,71.33,71.05,71.25,33500.0,53.6675,53.8639,53.6524,53.8035,33500.0
2013-05-22 09:35:00,71.28,71.28,71.02,71.28,32300.0,53.8261,53.8261,53.6298,53.8261,32300.0
2013-05-22 09:40:00,71.28,71.35,71.14,71.18,10900.0,53.8261,53.879,53.7204,53.7506,10900.0
2013-05-22 09:45:00,71.13,71.16,71.03,71.13,16400.0,53.7128,53.7355,53.6373,53.7128,16400.0
2013-05-22 09:50:00,71.15,71.16,71.05,71.06,10700.0,53.7279,53.7355,53.6524,53.66,10700.0
2013-05-22 09:55:00,71.04,71.04,70.94,71.04,17200.0,53.6449,53.6449,53.5694,53.6449,17200.0
2013-05-22 10:00:00,71.08,71.32,71.08,71.29,29700.0,53.6751,53.8563,53.6751,53.8337,29700.0
2013-05-22 10:05:00,71.33,71.48,71.3,71.47,17300.0,53.8639,53.9771,53.8412,53.9696,17300.0
2013-05-22 10:10:00,71.45,71.64,71.43,71.63,23500.0,53.9545,54.098,53.9394,54.0904,23500.0
2013-05-22 10:15:00,71.63,71.64,71.53,71.55,12600.0,54.0904,54.098,54.0149,54.03,12600.0
2013-05-22 10:20:00,71.55,71.6,71.51,71.56,11000.0,54.03,54.0678,53.9998,54.0375,11000.0
2013-05-22 10:25:00,71.56,71.64,71.48,71.58,27000.0,54.0375,54.098,53.9771,54.0527,27000.0
2013-05-22 10:30:00,71.57,71.62,71.25,71.27,43300.0,54.0451,54.0829,53.8035,53.8186,43300.0
2013-05-22 10:35:00,71.25,71.27,70.95,71.03,58100.0,53.8035,53.8186,53.5769,53.6373,58100.0
2013-05-22 10:40:00,71.02,71.29,70.96,71.25,32100.0,53.6298,53.8337,53.5845,53.8035,32100.0
2013-05-22 10:45:00,71.23,71.23,71.03,71.14,23700.0,53.7884,53.7884,53.6373,53.7204,23700.0
2013-05-22 10:50:00,71.15,71.22,70.97,71.09,29100.0,53.7279,53.7808,53.592,53.6826,29100.0
2013-05-22 10:55:00,71.08,71.21,70.96,71.06,24400.0,53.6751,53.7733,53.5845,53.66,24400.0
2013-05-22 11:00:00,71.05,71.1,71.02,71.05,19800.0,53.6524,53.6902,53.6298,53.6524,19800.0
2013-05-22 11:05:00,71.06,71.13,71.0,71.09,17000.0,53.66,53.7128,53.6147,53.6826,17000.0
2013-05-22 11:10:00,71.09,71.2,71.01,71.16,28000.0,53.6826,53.7657,53.6222,53.7355,28000.0
2013-05-22 11:15:00,71.15,71.18,71.05,71.16,121300.0,53.7279,53.7506,53.6524,53.7355,121300.0
2013-05-22 11:20:00,71.16,71.21,71.13,71.2,19900.0,53.7355,53.7733,53.7128,53.7657,19900.0
2013-05-22 11:25:00,71.21,71.31,71.19,71.31,21100.0,53.7733,53.8488,53.7581,53.8488,21100.0
2013-05-22 11:30:00,71.32,71.37,71.25,71.29,31200.0,53.8563,53.8941,53.8035,53.8337,31200.0
2013-05-22 11:35:00,71.29,71.33,71.22,71.26,24400.0,53.8337,53.8639,53.7808,53.811,24400.0
2013-05-22 11:40:00,71.26,71.33,71.24,71.31,13400.0,53.811,53.8639,53.7959,53.8488,13400.0
2013-05-22 11:45:00,71.32,71.51,71.32,71.44,27900.0,53.8563,53.9998,53.8563,53.9469,27900.0
2013-05-22 11:50:00,71.4,71.44,71.36,71.39,16700.0,53.9167,53.9469,53.8865,53.9092,16700.0
2013-05-22 11:55:00,71.39,71.5,71.37,71.41,47900.0,53.9092,53.9922,53.8941,53.9243,47900.0
2013-05-22 12:00:00,71.41,71.5,71.41,71.5,20700.0,53.9243,53.9922,53.9243,53.9922,20700.0
2013-05-22 12:05:00,71.5,71.57,71.45,71.5,40400.0,53.9922,54.0451,53.9545,53.9922,40400.0
2013-05-22 12:10:00,71.48,71.49,71.38,71.45,44200.0,53.9771,53.9847,53.9016,53.9545,44200.0
2013-05-22 12:15:00,71.45,71.46,71.39,71.42,10800.0,53.9545,53.962,53.9092,53.9318,10800.0
2013-05-22 12:20:00,71.43,71.48,71.4,71.47,10000.0,53.9394,53.9771,53.9167,53.9696,10000.0
2013-05-22 12:25:00,71.46,71.46,71.34,71.34,12100.0,53.962,53.962,53.8714,53.8714,12100.0
2013-05-22 12:30:00,71.34,71.34,71.29,71.3,8000.0,53.8714,53.8714,53.8337,53.8412,8000.0
2013-05-22 12:35:00,71.31,71.37,71.23,71.36,12700.0,53.8488,53.8941,53.7884,53.8865,12700.0
2013-05-22 12:40:00,71.36,71.45,71.33,71.44,11700.0,53.8865,53.9545,53.8639,53.9469,11700.0
2013-05-22 12:45:00,71.43,71.44,71.37,71.38,10400.0,53.9394,53.9469,53.8941,53.9016,10400.0
2013-05-22 12:50:00,71.39,71.5,71.39,71.5,23000.0,53.9092,53.9922,53.9092,53.9922,23000.0
2013-05-22 12:55:00,71.5,71.57,71.46,71.53,19300.0,53.9922,54.0451,53.962,54.0149,19300.0
2013-05-22 13:00:00,71.55,71.55,71.44,71.47,9400.0,54.03,54.03,53.9469,53.9696,9400.0
2013-05-22 13:05:00,71.47,71.48,71.41,71.44,10300.0,53.9696,53.9771,53.9243,53.9469,10300.0
2013-05-22 13:10:00,71.43,71.43,71.32,71.35,9400.0,53.9394,53.9394,53.8563,53.879,9400.0
2013-05-22 13:15:00,71.35,71.36,71.29,71.31,5700.0,53.879,53.8865,53.8337,53.8488,5700.0
2013-05-22 13:20:00,71.31,71.32,71.25,71.29,15600.0,53.8488,53.8563,53.8035,53.8337,15600.0
2013-05-22 13:25:00,71.29,71.3,71.18,71.23,20000.0,53.8337,53.8412,53.7506,53.7884,20000.0
2013-05-22 13:30:00,71.23,71.24,71.14,71.18,25800.0,53.7884,53.7959,53.7204,53.7506,25800.0
2013-05-22 13:35:00,71.19,71.27,71.17,71.22,26400.0,53.7581,53.8186,53.743,53.7808,26400.0
2013-05-22 13:40:00,71.22,71.28,71.19,71.2,21900.0,53.7808,53.8261,53.7581,53.7657,21900.0
2013-05-22 13:45:00,71.18,71.23,71.04,71.11,32100.0,53.7506,53.7884,53.6449,53.6977,32100.0
2013-05-22 13:50:00,71.12,71.13,71.03,71.08,25200.0,53.7053,53.7128,53.6373,53.6751,25200.0
2013-05-22 13:55:00,71.08,71.21,71.08,71.21,10400.0,53.6751,53.7733,53.6751,53.7733,10400.0
2013-05-22 14:00:00,71.22,71.31,70.9,70.9,62000.0,53.7808,53.8488,53.5392,53.5392,62000.0
2013-05-22 14:05:00,70.9,71.0,70.68,70.84,60700.0,53.5392,53.6147,53.373,53.4938,60700.0
2013-05-22 14:10:00,70.84,70.84,70.64,70.72,28400.0,53.4938,53.4938,53.3428,53.4032,28400.0
2013-05-22 14:15:00,70.72,70.82,70.67,70.79,25400.0,53.4032,53.4787,53.3655,53.4561,25400.0
2013-05-22 14:20:00,70.78,70.89,70.72,70.84,23600.0,53.4485,53.5316,53.4032,53.4938,23600.0
2013-05-22 14:25:00,70.85,70.9,70.75,70.84,23700.0,53.5014,53.5392,53.4259,53.4938,23700.0
2013-05-22 14:30:00,70.84,70.88,70.74,70.82,22800.0,53.4938,53.5241,53.4183,53.4787,22800.0
2013-05-22 14:35:00,70.84,70.84,70.66,70.72,48700.0,53.4938,53.4938,53.3579,53.4032,48700.0
2013-05-22 14:40:00,70.72,70.75,70.63,70.73,28600.0,53.4032,53.4259,53.3353,53.4108,28600.0
2013-05-22 14:45:00,70.72,70.83,70.7,70.8,27100.0,53.4032,53.4863,53.3881,53.4636,27100.0
2013-05-22 14:50:00,70.8,70.89,70.75,70.81,27100.0,53.4636,53.5316,53.4259,53.4712,27100.0
2013-05-22 14:55:00,70.81,70.89,70.8,70.86,24000.0,53.4712,53.5316,53.4636,53.509,24000.0
2013-05-22 15:00:00,70.87,70.88,70.75,70.77,40800.0,53.5165,53.5241,53.4259,53.441,40800.0
2013-05-22 15:05:00,70.77,70.81,70.7,70.78,31000.0,53.441,53.4712,53.3881,53.4485,31000.0
2013-05-22 15:10:00,70.78,70.8,70.71,70.71,24900.0,53.4485,53.4636,53.3957,53.3957,24900.0
2013-05-22 15:15:00,70.71,70.76,70.63,70.64,35400.0,53.3957,53.4334,53.3353,53.3428,35400.0
2013-05-22 15:20:00,70.63,70.65,70.53,70.57,50600.0,53.3353,53.3504,53.2598,53.29,50600.0
2013-05-22 15:25:00,70.58,70.61,70.46,70.48,47600.0,53.2975,53.3202,53.2069,53.222,47600.0
2013-05-22 15:30:00,70.47,70.52,70.42,70.49,48600.0,53.2144,53.2522,53.1767,53.2296,48600.0
2013-05-22 15:35:00,70.49,70.53,70.47,70.51,43200.0,53.2296,53.2598,53.2144,53.2447,43200.0
2013-05-22 15:40:00,70.51,70.7,70.47,70.65,55900.0,53.2447,53.3881,53.2144,53.3504,55900.0
2013-05-22 15:45:00,70.65,70.66,70.56,70.6,60300.0,53.3504,53.3579,53.2824,53.3126,60300.0
2013-05-22 15:50:00,70.6,70.74,70.58,70.63,84600.0,53.3126,53.4183,53.2975,53.3353,84600.0
2013-05-22 15:55:00,70.63,70.8,70.63,70.78,213800.0,53.3353,53.4636,53.3353,53.4485,213800.0
2013-05-23 09:30:00,70.16,70.73,70.11,70.73,54400.0,52.9804,53.4108,52.9426,53.4108,54400.0
2013-05-23 09:35:00,70.69,70.69,70.26,70.41,20800.0,53.3806,53.3806,53.0559,53.1691,20800.0
2013-05-23 09:40:00,70.42,70.63,70.34,70.34,14200.0,53.1767,53.3353,53.1163,53.1163,14200.0
2013-05-23 09:45:00,70.37,70.43,70.25,70.25,22100.0,53.1389,53.1842,53.0483,53.0483,22100.0
2013-05-23 09:50:00,70.25,70.36,70.18,70.19,41000.0,53.0483,53.1314,52.9955,53.003,41000.0
2013-05-23 09:55:00,70.19,70.29,70.14,70.18,20000.0,53.003,53.0785,52.9653,52.9955,20000.0
2013-05-23 10:00:00,70.21,70.37,70.08,70.37,24700.0,53.0181,53.1389,52.9199,53.1389,24700.0
2013-05-23 10:05:00,70.36,70.36,70.26,70.36,15800.0,53.1314,53.1314,53.0559,53.1314,15800.0
2013-05-23 10:10:00,70.35,70.5,70.3,70.3,25700.0,53.1238,53.2371,53.0861,53.0861,25700.0
2013-05-23 10:15:00,70.3,70.34,70.22,70.24,20300.0,53.0861,53.1163,53.0257,53.0408,20300.0
2013-05-23 10:20:00,70.24,70.27,70.16,70.24,19600.0,53.0408,53.0634,52.9804,53.0408,19600.0
2013-05-23 10:25:00,70.24,70.28,70.13,70.16,21700.0,53.0408,53.071,52.9577,52.9804,21700.0
2013-05-23 10:30:00,70.17,70.25,70.15,70.18,27100.0,52.9879,53.0483,52.9728,52.9955,27100.0
2013-05-23 10:35:00,70.19,70.2,70.1,70.1,27800.0,53.003,53.0106,52.935,52.935,27800.0
2013-05-23 10:40:00,70.11,70.17,70.07,70.17,50300.0,52.9426,52.9879,52.9124,52.9879,50300.0
2013-05-23 10:45:00,70.16,70.17,70.09,70.1,14100.0,52.9804,52.9879,52.9275,52.935,14100.0
2013-05-23 10:50:00,70.11,70.22,70.1,70.17,17800.0,52.9426,53.0257,52.935,52.9879,17800.0
2013-05-23 10:55:00,70.17,70.21,70.07,70.09,15400.0,52.9879,53.0181,52.9124,52.9275,15400.0
2013-05-23 11:00:00,70.09,70.16,70.09,70.15,18700.0,52.9275,52.9804,52.9275,52.9728,18700.0
2013-05-23 11:05:00,70.15,70.19,70.12,70.17,50100.0,52.9728,53.003,52.9502,52.9879,50100.0
2013-05-23 11:10:00,70.18,70.27,70.18,70.21,17500.0,52.9955,53.0634,52.9955,53.0181,17500.0
2013-05-23 11:15:00,70.22,70.23,70.15,70.23,23800.0,53.0257,53.0332,52.9728,53.0332,23800.0
2013-05-23 11:20:00,70.23,70.26,70.18,70.2,29800.0,53.0332,53.0559,52.9955,53.0106,29800.0
2013-05-23 11:25:00,70.21,70.23,70.11,70.13,21300.0,53.0181,53.0332,52.9426,52.9577,21300.0
2013-05-23 11:30:00,70.14,70.22,70.11,70.22,16400.0,52.9653,53.0257,52.9426,53.0257,16400.0
2013-05-23 11:35:00,70.23,70.25,70.2,70.2,26600.0,53.0332,53.0483,53.0106,53.0106,26600.0
2013-05-23 11:40:00,70.2,70.21,70.12,70.19,22400.0,53.0106,53.0181,52.9502,53.003,22400.0
2013-05-23 11:45:00,70.19,70.24,70.17,70.23,11600.0,53.003,53.0408,52.9879,53.0332,11600.0
2013-05-23 11:50:00,70.24,70.31,70.21,70.21,18900.0,53.0408,53.0936,53.0181,53.0181,18900.0
2013-05-23 11:55:00,70.22,70.26,70.17,70.25,13200.0,53.0257,53.0559,52.9879,53.0483,13200.0
2013-05-23 12:00:00,70.27,70.31,70.24,70.26,17600.0,53.0634,53.0936,53.0408,53.0559,17600.0
2013-05-23 12:05:00,70.27,70.37,70.27,70.34,24600.0,53.0634,53.1389,53.0634,53.1163,24600.0
2013-05-23 12:10:00,70.33,70.46,70.33,70.4,9000.0,53.1087,53.2069,53.1087,53.1616,9000.0
2013-05-23 12:15:00,70.4,70.42,70.35,70.37,9400.0,53.1616,53.1767,53.1238,53.1389,9400.0
2013-05-23 12:20:00,70.38,70.45,70.34,70.36,9600.0,53.1465,53.1993,53.1163,53.1314,9600.0
2013-05-23 12:25:00,70.37,70.39,70.32,70.32,6200.0,53.1389,53.154,53.1012,53.1012,6200.0
2013-05-23 12:30:00,70.32,70.32,70.22,70.23,9000.0,53.1012,53.1012,53.0257,53.0332,9000.0
2013-05-23 12:35:00,70.23,70.24,70.15,70.15,9100.0,53.0332,53.0408,52.9728,52.9728,9100.0
2013-05-23 12:40:00,70.16,70.22,70.13,70.22,8900.0,52.9804,53.0257,52.9577,53.0257,8900.0
2013-05-23 12:45:00,70.23,70.27,70.21,70.26,3900.0,53.0332,53.0634,53.0181,53.0559,3900.0
2013-05-23 12:50:00,70.24,70.28,70.21,70.28,3600.0,53.0408,53.071,53.0181,53.071,3600.0
2013-05-23 12:55:00,70.3,70.3,70.19,70.22,6200.0,53.0861,53.0861,53.003,53.0257,6200.0
2013-05-23 13:00:00,70.23,70.27,70.22,70.26,5300.0,53.0332,53.0634,53.0257,53.0559,5300.0
2013-05-23 13:05:00,70.25,70.28,70.2,70.23,19600.0,53.0483,53.071,53.0106,53.0332,19600.0
2013-05-23 13:10:00,70.22,70.28,70.21,70.28,16000.0,53.0257,53.071,53.0181,53.071,16000.0
2013-05-23 13:15:00,70.3,70.3,70.24,70.25,14100.0,53.0861,53.0861,53.0408,53.0483,14100.0
2013-05-23 13:20:00,70.25,70.31,70.21,70.27,12800.0,53.0483,53.0936,53.0181,53.0634,12800.0
2013-05-23 13:25:00,70.26,70.27,70.16,70.2,7200.0,53.0559,53.0634,52.9804,53.0106,7200.0
2013-05-23 13:30:00,70.21,70.29,70.2,70.25,25900.0,53.0181,53.0785,53.0106,53.0483,25900.0
2013-05-23 13:35:00,70.24,70.28,70.22,70.26,9700.0,53.0408,53.071,53.0257,53.0559,9700.0
2013-05-23 13:40:00,70.28,70.28,70.18,70.2,17100.0,53.071,53.071,52.9955,53.0106,17100.0
2013-05-23 13:45:00,70.2,70.24,70.13,70.23,17300.0,53.0106,53.0408,52.9577,53.0332,17300.0
2013-05-23 13:50:00,70.24,70.28,70.22,70.23,8500.0,53.0408,53.071,53.0257,53.0332,8500.0
2013-05-23 13:55:00,70.24,70.39,70.24,70.39,10400.0,53.0408,53.154,53.0408,53.154,10400.0
2013-05-23 14:00:00,70.38,70.38,70.32,70.38,7800.0,53.1465,53.1465,53.1012,53.1465,7800.0
2013-05-23 14:05:00,70.38,70.47,70.38,70.46,9900.0,53.1465,53.2144,53.1465,53.2069,9900.0
2013-05-23 14:10:00,70.47,70.47,70.43,70.43,5400.0,53.2144,53.2144,53.1842,53.1842,5400.0
2013-05-23 14:15:00,70.43,70.5,70.43,70.47,22000.0,53.1842,53.2371,53.1842,53.2144,22000.0
2013-05-23 14:20:00,70.47,70.48,70.4,70.4,11900.0,53.2144,53.222,53.1616,53.1616,11900.0
2013-05-23 14:25:00,70.4,70.42,70.38,70.39,10900.0,53.1616,53.1767,53.1465,53.154,10900.0
2013-05-23 14:30:00,70.37,70.38,70.29,70.33,17100.0,53.1389,53.1465,53.0785,53.1087,17100.0
2013-05-23 14:35:00,70.34,70.37,70.34,70.34,5900.0,53.1163,53.1389,53.1163,53.1163,5900.0
2013-05-23 14:40:00,70.35,70.52,70.35,70.52,18100.0,53.1238,53.2522,53.1238,53.2522,18100.0
2013-05-23 14:45:00,70.52,70.54,70.43,70.52,9900.0,53.2522,53.2673,53.1842,53.2522,9900.0
2013-05-23 14:50:00,70.53,70.54,70.44,70.45,13900.0,53.2598,53.2673,53.1918,53.1993,13900.0
2013-05-23 14:55:00,70.45,70.47,70.35,70.39,11200.0,53.1993,53.2144,53.1238,53.154,11200.0
2013-05-23 15:00:00,70.4,70.42,70.34,70.37,12900.0,53.1616,53.1767,53.1163,53.1389,12900.0
2013-05-23 15:05:00,70.37,70.42,70.32,70.42,14700.0,53.1389,53.1767,53.1012,53.1767,14700.0
2013-05-23 15:10:00,70.43,70.51,70.42,70.42,11700.0,53.1842,53.2447,53.1767,53.1767,11700.0
2013-05-23 15:15:00,70.42,70.43,70.26,70.29,24300.0,53.1767,53.1842,53.0559,53.0785,24300.0
2013-05-23 15:20:00,70.3,70.35,70.27,70.27,17400.0,53.0861,53.1238,53.0634,53.0634,17400.0
2013-05-23 15:25:00,70.26,70.3,70.22,70.29,19600.0,53.0559,53.0861,53.0257,53.0785,19600.0
2013-05-23 15:30:00,70.28,70.37,70.28,70.33,17500.0,53.071,53.1389,53.071,53.1087,17500.0
2013-05-23 15:35:00,70.33,70.35,70.23,70.26,23400.0,53.1087,53.1238,53.0332,53.0559,23400.0
2013-05-23 15:40:00,70.26,70.31,70.22,70.23,33000.0,53.0559,53.0936,53.0257,53.0332,33000.0
2013-05-23 15:45:00,70.23,70.31,70.2,70.23,49600.0,53.0332,53.0936,53.0106,53.0332,49600.0
2013-05-23 15:50:00,70.24,70.3,70.18,70.29,68700.0,53.0408,53.0861,52.9955,53.0785,68700.0
2013-05-23 15:55:00,70.29,70.36,70.27,70.3,103800.0,53.0785,53.1314,53.0634,53.0861,103800.0
2013-05-24 09:30:00,69.96,69.96,69.62,69.77,47400.0,52.8293,52.8293,52.5726,52.6859,47400.0
2013-05-24 09:35:00,69.79,70.01,69.79,69.86,16100.0,52.701,52.8671,52.701,52.7538,16100.0
2013-05-24 09:40:00,69.87,69.92,69.71,69.8,24800.0,52.7614,52.7991,52.6405,52.7085,24800.0
2013-05-24 09:45:00,69.86,69.88,69.7,69.7,18100.0,52.7538,52.7689,52.633,52.633,18100.0
2013-05-24 09:50:00,69.69,69.72,69.59,69.7,28100.0,52.6254,52.6481,52.5499,52.633,28100.0
2013-05-24 09:55:00,69.65,69.74,69.57,69.62,15600.0,52.5952,52.6632,52.5348,52.5726,15600.0
2013-05-24 10:00:00,69.6,69.62,69.45,69.56,47000.0,52.5575,52.5726,52.4442,52.5273,47000.0
2013-05-24 10:05:00,69.55,69.66,69.53,69.65,23300.0,52.5197,52.6028,52.5046,52.5952,23300.0
2013-05-24 10:10:00,69.65,69.7,69.61,69.62,16800.0,52.5952,52.633,52.565,52.5726,16800.0
2013-05-24 10:15:00,69.61,69.7,69.6,69.66,12000.0,52.565,52.633,52.5575,52.6028,12000.0
2013-05-24 10:20:00,69.66,69.67,69.57,69.58,13100.0,52.6028,52.6103,52.5348,52.5424,13100.0
2013-05-24 10:25:00,69.57,69.67,69.55,69.66,8300.0,52.5348,52.6103,52.5197,52.6028,8300.0
2013-05-24 10:30:00,69.65,69.72,69.65,69.68,27700.0,52.5952,52.6481,52.5952,52.6179,27700.0
2013-05-24 10:35:00,69.67,69.89,69.66,69.89,19700.0,52.6103,52.7765,52.6028,52.7765,19700.0
2013-05-24 10:40:00,69.87,69.88,69.8,69.82,10000.0,52.7614,52.7689,52.7085,52.7236,10000.0
2013-05-24 10:45:00,69.82,69.84,69.7,69.71,8700.0,52.7236,52.7387,52.633,52.6405,8700.0
2013-05-24 10:50:00,69.72,69.83,69.71,69.82,21900.0,52.6481,52.7312,52.6405,52.7236,21900.0
2013-05-24 10:55:00,69.8,69.89,69.74,69.89,9300.0,52.7085,52.7765,52.6632,52.7765,9300.0
2013-05-24 11:00:00,69.91,69.91,69.76,69.78,10400.0,52.7916,52.7916,52.6783,52.6934,10400.0
2013-05-24 11:05:00,69.76,69.88,69.75,69.88,6500.0,52.6783,52.7689,52.6708,52.7689,6500.0
2013-05-24 11:10:00,69.87,69.88,69.81,69.87,10100.0,52.7614,52.7689,52.7161,52.7614,10100.0
2013-05-24 11:15:00,69.89,69.91,69.85,69.85,19200.0,52.7765,52.7916,52.7463,52.7463,19200.0
2013-05-24 11:20:00,69.82,69.85,69.75,69.81,11800.0,52.7236,52.7463,52.6708,52.7161,11800.0
2013-05-24 11:25:00,69.82,69.85,69.79,69.81,6400.0,52.7236,52.7463,52.701,52.7161,6400.0
2013-05-24 11:30:00,69.8,69.82,69.77,69.79,10000.0,52.7085,52.7236,52.6859,52.701,10000.0
2013-05-24 11:35:00,69.79,69.82,69.79,69.8,12000.0,52.701,52.7236,52.701,52.7085,12000.0
2013-05-24 11:40:00,69.8,69.89,69.79,69.89,21200.0,52.7085,52.7765,52.701,52.7765,21200.0
2013-05-24 11:45:00,69.88,69.89,69.85,69.85,4000.0,52.7689,52.7765,52.7463,52.7463,4000.0
2013-05-24 11:50:00,69.86,69.87,69.79,69.81,7200.0,52.7538,52.7614,52.701,52.7161,7200.0
2013-05-24 11:55:00,69.84,69.84,69.79,69.83,17200.0,52.7387,52.7387,52.701,52.7312,17200.0
2013-05-24 12:00:00,69.83,69.88,69.81,69.88,19400.0,52.7312,52.7689,52.7161,52.7689,19400.0
2013-05-24 12:05:00,69.86,69.94,69.85,69.93,8300.0,52.7538,52.8142,52.7463,52.8067,8300.0
2013-05-24 12:10:00,69.92,69.93,69.86,69.88,10900.0,52.7991,52.8067,52.7538,52.7689,10900.0
2013-05-24 12:15:00,69.86,69.94,69.86,69.93,5100.0,52.7538,52.8142,52.7538,52.8067,5100.0
2013-05-24 12:20:00,69.92,69.94,69.85,69.85,5600.0,52.7991,52.8142,52.7463,52.7463,5600.0
2013-05-24 12:25:00,69.85,69.9,69.8,69.9,10800.0,52.7463,52.784,52.7085,52.784,10800.0
2013-05-24 12:30:00,69.89,69.9,69.83,69.84,10900.0,52.7765,52.784,52.7312,52.7387,10900.0
2013-05-24 12:35:00,69.84,69.84,69.76,69.79,7500.0,52.7387,52.7387,52.6783,52.701,7500.0
2013-05-24 12:40:00,69.81,69.87,69.79,69.82,8200.0,52.7161,52.7614,52.701,52.7236,8200.0
2013-05-24 12:45:00,69.82,69.83,69.8,69.82,4300.0,52.7236,52.7312,52.7085,52.7236,4300.0
2013-05-24 12:50:00,69.81,69.83,69.79,69.8,8200.0,52.7161,52.7312,52.701,52.7085,8200.0
2013-05-24 12:55:00,69.79,69.81,69.78,69.79,10700.0,52.701,52.7161,52.6934,52.701,10700.0
2013-05-24 13:00:00,69.78,69.83,69.77,69.83,7200.0,52.6934,52.7312,52.6859,52.7312,7200.0
2013-05-24 13:05:00,69.81,69.89,69.81,69.89,7900.0,52.7161,52.7765,52.7161,52.7765,7900.0
2013-05-24 13:10:00,69.88,69.88,69.84,69.86,8300.0,52.7689,52.7689,52.7387,52.7538,8300.0
2013-05-24 13:15:00,69.85,69.95,69.85,69.92,5800.0,52.7463,52.8218,52.7463,52.7991,5800.0
2013-05-24 13:20:00,69.94,69.97,69.91,69.97,8100.0,52.8142,52.8369,52.7916,52.8369,8100.0
2013-05-24 13:25:00,69.97,69.97,69.94,69.95,5400.0,52.8369,52.8369,52.8142,52.8218,5400.0
2013-05-24 13:30:00,69.95,69.97,69.93,69.97,5500.0,52.8218,52.8369,52.8067,52.8369,5500.0
2013-05-24 13:35:00,69.97,69.98,69.94,69.94,10300.0,52.8369,52.8444,52.8142,52.8142,10300.0
2013-05-24 13:40:00,69.94,69.95,69.91,69.95,4800.0,52.8142,52.8218,52.7916,52.8218,4800.0
2013-05-24 13:45:00,69.95,69.95,69.9,69.93,4100.0,52.8218,52.8218,52.784,52.8067,4100.0
2013-05-24 13:50:00,69.94,69.94,69.9,69.91,7900.0,52.8142,52.8142,52.784,52.7916,7900.0
2013-05-24 13:55:00,69.91,69.98,69.91,69.98,9800.0,52.7916,52.8444,52.7916,52.8444,9800.0
2013-05-24 14:00:00,69.99,70.0,69.94,69.96,7300.0,52.852,52.8595,52.8142,52.8293,7300.0
2013-05-24 14:05:00,69.97,70.02,69.96,70.02,7800.0,52.8369,52.8746,52.8293,52.8746,7800.0
2013-05-24 14:10:00,70.01,70.04,70.01,70.04,6700.0,52.8671,52.8897,52.8671,52.8897,6700.0
2013-05-24 14:15:00,70.04,70.17,70.04,70.16,6700.0,52.8897,52.9879,52.8897,52.9804,6700.0
2013-05-24 14:20:00,70.16,70.17,70.12,70.12,4500.0,52.9804,52.9879,52.9502,52.9502,4500.0
2013-05-24 14:25:00,70.12,70.13,70.11,70.11,7600.0,52.9502,52.9577,52.9426,52.9426,7600.0
2013-05-24 14:30:00,70.1,70.14,70.05,70.06,9600.0,52.935,52.9653,52.8973,52.9048,9600.0
2013-05-24 14:35:00,70.06,70.08,70.03,70.08,8400.0,52.9048,52.9199,52.8822,52.9199,8400.0
2013-05-24 14:40:00,70.08,70.13,70.07,70.13,6100.0,52.9199,52.9577,52.9124,52.9577,6100.0
2013-05-24 14:45:00,70.13,70.15,70.11,70.11,5800.0,52.9577,52.9728,52.9426,52.9426,5800.0
2013-05-24 14:50:00,70.11,70.17,70.09,70.17,5400.0,52.9426,52.9879,52.9275,52.9879,5400.0
2013-05-24 14:55:00,70.16,70.17,70.12,70.16,9300.0,52.9804,52.9879,52.9502,52.9804,9300.0
2013-05-24 15:00:00,70.16,70.16,70.13,70.14,6800.0,52.9804,52.9804,52.9577,52.9653,6800.0
2013-05-24 15:05:00,70.14,70.22,70.14,70.22,12000.0,52.9653,53.0257,52.9653,53.0257,12000.0
2013-05-24 15:10:00,70.23,70.25,70.2,70.24,18300.0,53.0332,53.0483,53.0106,53.0408,18300.0
2013-05-24 15:15:00,70.24,70.25,70.17,70.17,18200.0,53.0408,53.0483,52.9879,52.9879,18200.0
2013-05-24 15:20:00,70.16,70.23,70.16,70.19,10600.0,52.9804,53.0332,52.9804,53.003,10600.0
2013-05-24 15:25:00,70.2,70.2,70.15,70.18,15200.0,53.0106,53.0106,52.9728,52.9955,15200.0
2013-05-24 15:30:00,70.17,70.18,70.13,70.13,14600.0,52.9879,52.9955,52.9577,52.9577,14600.0
2013-05-24 15:35:00,70.14,70.15,70.03,70.05,22000.0,52.9653,52.9728,52.8822,52.8973,22000.0
2013-05-24 15:40:00,70.05,70.07,70.01,70.05,24800.0,52.8973,52.9124,52.8671,52.8973,24800.0
2013-05-24 15:45:00,70.05,70.11,70.04,70.1,16600.0,52.8973,52.9426,52.8897,52.935,16600.0
2013-05-24 15:50:00,70.09,70.13,70.08,70.13,46500.0,52.9275,52.9577,52.9199,52.9577,46500.0
2013-05-24 15:55:00,70.13,70.29,70.12,70.26,62300.0,52.9577,53.0785,52.9502,53.0559,62300.0
2013-05-28 09:30:00,70.92,71.18,70.91,71.13,51700.0,53.5543,53.7506,53.5467,53.7128,51700.0
2013-05-28 09:35:00,71.17,71.18,70.79,70.88,14900.0,53.743,53.7506,53.4561,53.5241,14900.0
2013-05-28 09:40:00,70.87,70.93,70.77,70.93,12700.0,53.5165,53.5618,53.441,53.5618,12700.0
2013-05-28 09:45:00,70.93,71.04,70.93,71.02,12600.0,53.5618,53.6449,53.5618,53.6298,12600.0
2013-05-28 09:50:00,71.04,71.19,71.04,71.12,10300.0,53.6449,53.7581,53.6449,53.7053,10300.0
2013-05-28 09:55:00,71.12,71.16,71.04,71.13,11300.0,53.7053,53.7355,53.6449,53.7128,11300.0
2013-05-28 10:00:00,71.18,71.23,71.04,71.07,63000.0,53.7506,53.7884,53.6449,53.6675,63000.0
2013-05-28 10:05:00,71.07,71.24,71.05,71.21,20800.0,53.6675,53.7959,53.6524,53.7733,20800.0
2013-05-28 10:10:00,71.22,71.22,71.06,71.16,17300.0,53.7808,53.7808,53.66,53.7355,17300.0
2013-05-28 10:15:00,71.17,71.26,71.17,71.26,7900.0,53.743,53.811,53.743,53.811,7900.0
2013-05-28 10:20:00,71.27,71.32,71.25,71.32,8800.0,53.8186,53.8563,53.8035,53.8563,8800.0
2013-05-28 10:25:00,71.31,71.31,71.22,71.23,7900.0,53.8488,53.8488,53.7808,53.7884,7900.0
2013-05-28 10:30:00,71.2,71.3,71.18,71.3,10000.0,53.7657,53.8412,53.7506,53.8412,10000.0
2013-05-28 10:35:00,71.3,71.34,71.23,71.27,14400.0,53.8412,53.8714,53.7884,53.8186,14400.0
2013-05-28 10:40:00,71.26,71.27,71.19,71.19,14000.0,53.811,53.8186,53.7581,53.7581,14000.0
2013-05-28 10:45:00,71.2,71.28,71.17,71.28,5000.0,53.7657,53.8261,53.743,53.8261,5000.0
2013-05-28 10:50:00,71.28,71.31,71.21,71.31,6500.0,53.8261,53.8488,53.7733,53.8488,6500.0
2013-05-28 10:55:00,71.32,71.33,71.22,71.23,10700.0,53.8563,53.8639,53.7808,53.7884,10700.0
2013-05-28 11:00:00,71.23,71.24,71.09,71.09,13600.0,53.7884,53.7959,53.6826,53.6826,13600.0
2013-05-28 11:05:00,71.09,71.09,70.95,70.96,10200.0,53.6826,53.6826,53.5769,53.5845,10200.0
2013-05-28 11:10:00,70.96,71.09,70.94,71.07,10200.0,53.5845,53.6826,53.5694,53.6675,10200.0
2013-05-28 11:15:00,71.08,71.12,71.0,71.0,11300.0,53.6751,53.7053,53.6147,53.6147,11300.0
2013-05-28 11:20:00,71.0,71.04,70.96,71.02,5600.0,53.6147,53.6449,53.5845,53.6298,5600.0
2013-05-28 11:25:00,71.02,71.06,70.96,70.97,16800.0,53.6298,53.66,53.5845,53.592,16800.0
2013-05-28 11:30:00,71.0,71.02,70.95,71.0,10400.0,53.6147,53.6298,53.5769,53.6147,10400.0
2013-05-28 11:35:00,71.01,71.01,70.86,70.9,5400.0,53.6222,53.6222,53.509,53.5392,5400.0
2013-05-28 11:40:00,70.91,70.95,70.87,70.89,8000.0,53.5467,53.5769,53.5165,53.5316,8000.0
2013-05-28 11:45:00,70.89,70.89,70.81,70.81,6800.0,53.5316,53.5316,53.4712,53.4712,6800.0
2013-05-28 11:50:00,70.82,70.84,70.79,70.8,5800.0,53.4787,53.4938,53.4561,53.4636,5800.0
2013-05-28 11:55:00,70.78,70.79,70.65,70.66,7400.0,53.4485,53.4561,53.3504,53.3579,7400.0
2013-05-28 12:00:00,70.66,70.77,70.66,70.76,9600.0,53.3579,53.441,53.3579,53.4334,9600.0
2013-05-28 12:05:00,70.76,70.76,70.67,70.74,7800.0,53.4334,53.4334,53.3655,53.4183,7800.0
2013-05-28 12:10:00,70.74,70.77,70.71,70.73,6100.0,53.4183,53.441,53.3957,53.4108,6100.0
2013-05-28 12:15:00,70.74,70.76,70.71,70.76,6400.0,53.4183,53.4334,53.3957,53.4334,6400.0
2013-05-28 12:20:00,70.78,70.78,70.7,70.72,7600.0,53.4485,53.4485,53.3881,53.4032,7600.0
2013-05-28 12:25:00,70.71,70.72,70.65,70.7,6100.0,53.3957,53.4032,53.3504,53.3881,6100.0
2013-05-28 12:30:00,70.69,70.69,70.64,70.68,5900.0,53.3806,53.3806,53.3428,53.373,5900.0
2013-05-28 12:35:00,70.69,70.73,70.66,70.73,4100.0,53.3806,53.4108,53.3579,53.4108,4100.0
2013-05-28 12:40:00,70.75,70.83,70.74,70.83,6900.0,53.4259,53.4863,53.4183,53.4863,6900.0
2013-05-28 12:45:00,70.83,70.83,70.71,70.73,6500.0,53.4863,53.4863,53.3957,53.4108,6500.0
2013-05-28 12:50:00,70.73,70.78,70.72,70.74,3500.0,53.4108,53.4485,53.4032,53.4183,3500.0
2013-05-28 12:55:00,70.74,70.8,70.74,70.8,3700.0,53.4183,53.4636,53.4183,53.4636,3700.0
2013-05-28 13:00:00,70.8,70.91,70.79,70.87,8500.0,53.4636,53.5467,53.4561,53.5165,8500.0
2013-05-28 13:05:00,70.86,70.86,70.76,70.76,4700.0,53.509,53.509,53.4334,53.4334,4700.0
2013-05-28 13:10:00,70.76,70.84,70.76,70.77,4200.0,53.4334,53.4938,53.4334,53.441,4200.0
2013-05-28 13:15:00,70.76,70.8,70.74,70.8,4500.0,53.4334,53.4636,53.4183,53.4636,4500.0
2013-05-28 13:20:00,70.81,70.81,70.72,70.75,7600.0,53.4712,53.4712,53.4032,53.4259,7600.0
2013-05-28 13:25:00,70.73,70.77,70.68,70.69,6500.0,53.4108,53.441,53.373,53.3806,6500.0
2013-05-28 13:30:00,70.71,70.71,70.63,70.66,9000.0,53.3957,53.3957,53.3353,53.3579,9000.0
2013-05-28 13:35:00,70.67,70.71,70.65,70.65,4300.0,53.3655,53.3957,53.3504,53.3504,4300.0
2013-05-28 13:40:00,70.64,70.67,70.55,70.57,11200.0,53.3428,53.3655,53.2749,53.29,11200.0
2013-05-28 13:45:00,70.58,70.65,70.54,70.59,6400.0,53.2975,53.3504,53.2673,53.3051,6400.0
2013-05-28 13:50:00,70.58,70.63,70.58,70.6,7300.0,53.2975,53.3353,53.2975,53.3126,7300.0
2013-05-28 13:55:00,70.58,70.65,70.52,70.57,8700.0,53.2975,53.3504,53.2522,53.29,8700.0
2013-05-28 14:00:00,70.59,70.62,70.49,70.56,11200.0,53.3051,53.3277,53.2296,53.2824,11200.0
2013-05-28 14:05:00,70.56,70.61,70.55,70.6,6400.0,53.2824,53.3202,53.2749,53.3126,6400.0
2013-05-28 14:10:00,70.59,70.59,70.45,70.45,8100.0,53.3051,53.3051,53.1993,53.1993,8100.0
2013-05-28 14:15:00,70.45,70.56,70.44,70.55,11800.0,53.1993,53.2824,53.1918,53.2749,11800.0
2013-05-28 14:20:00,70.55,70.56,70.48,70.5,10800.0,53.2749,53.2824,53.222,53.2371,10800.0
2013-05-28 14:25:00,70.5,70.5,70.42,70.47,7400.0,53.2371,53.2371,53.1767,53.2144,7400.0
2013-05-28 14:30:00,70.46,70.52,70.42,70.47,6300.0,53.2069,53.2522,53.1767,53.2144,6300.0
2013-05-28 14:35:00,70.46,70.49,70.38,70.4,10500.0,53.2069,53.2296,53.1465,53.1616,10500.0
2013-05-28 14:40:00,70.4,70.52,70.4,70.46,13200.0,53.1616,53.2522,53.1616,53.2069,13200.0
2013-05-28 14:45:00,70.46,70.52,70.39,70.5,9800.0,53.2069,53.2522,53.154,53.2371,9800.0
2013-05-28 14:50:00,70.49,70.6,70.49,70.57,17500.0,53.2296,53.3126,53.2296,53.29,17500.0
2013-05-28 14:55:00,70.56,70.56,70.5,70.52,13800.0,53.2824,53.2824,53.2371,53.2522,13800.0
2013-05-28 15:00:00,70.53,70.56,70.45,70.55,10800.0,53.2598,53.2824,53.1993,53.2749,10800.0
2013-05-28 15:05:00,70.55,70.6,70.55,70.55,9300.0,53.2749,53.3126,53.2749,53.2749,9300.0
2013-05-28 15:10:00,70.55,70.56,70.51,70.53,20300.0,53.2749,53.2824,53.2447,53.2598,20300.0
2013-05-28 15:15:00,70.53,70.56,70.52,70.55,26000.0,53.2598,53.2824,53.2522,53.2749,26000.0
2013-05-28 15:20:00,70.55,70.57,70.52,70.54,19800.0,53.2749,53.29,53.2522,53.2673,19800.0
2013-05-28 15:25:00,70.55,70.56,70.51,70.53,20900.0,53.2749,53.2824,53.2447,53.2598,20900.0
2013-05-28 15:30:00,70.52,70.56,70.52,70.55,35300.0,53.2522,53.2824,53.2522,53.2749,35300.0
2013-05-28 15:35:00,70.55,70.62,70.54,70.6,37900.0,53.2749,53.3277,53.2673,53.3126,37900.0
2013-05-28 15:40:00,70.6,70.67,70.59,70.62,12700.0,53.3126,53.3655,53.3051,53.3277,12700.0
2013-05-28 15:45:00,70.61,70.63,70.57,70.63,32400.0,53.3202,53.3353,53.29,53.3353,32400.0
2013-05-28 15:50:00,70.63,70.63,70.56,70.56,38600.0,53.3353,53.3353,53.2824,53.2824,38600.0
2013-05-28 15:55:00,70.56,70.56,70.45,70.46,132900.0,53.2824,53.2824,53.1993,53.2069,132900.0
2013-05-29 09:30:00,70.05,70.2,69.96,70.06,32600.0,52.8973,53.0106,52.8293,52.9048,32600.0
2013-05-29 09:35:00,70.07,70.18,69.98,69.98,13400.0,52.9124,52.9955,52.8444,52.8444,13400.0
2013-05-29 09:40:00,69.98,70.11,69.93,69.94,39200.0,52.8444,52.9426,52.8067,52.8142,39200.0
2013-05-29 09:45:00,69.9,70.16,69.86,70.15,15100.0,52.784,52.9804,52.7538,52.9728,15100.0
2013-05-29 09:50:00,70.16,70.31,70.16,70.3,9800.0,52.9804,53.0936,52.9804,53.0861,9800.0
2013-05-29 09:55:00,70.31,70.34,70.22,70.22,8600.0,53.0936,53.1163,53.0257,53.0257,8600.0
2013-05-29 10:00:00,70.2,70.54,70.18,70.53,29300.0,53.0106,53.2673,52.9955,53.2598,29300.0
2013-05-29 10:05:00,70.54,70.54,70.4,70.4,9100.0,53.2673,53.2673,53.1616,53.1616,9100.0
2013-05-29 10:10:00,70.4,70.5,70.37,70.5,5300.0,53.1616,53.2371,53.1389,53.2371,5300.0
2013-05-29 10:15:00,70.47,70.63,70.43,70.61,12300.0,53.2144,53.3353,53.1842,53.3202,12300.0
2013-05-29 10:20:00,70.6,70.6,70.32,70.32,23700.0,53.3126,53.3126,53.1012,53.1012,23700.0
2013-05-29 10:25:00,70.29,70.29,70.17,70.29,8100.0,53.0785,53.0785,52.9879,53.0785,8100.0
2013-05-29 10:30:00,70.28,70.31,70.23,70.31,9100.0,53.071,53.0936,53.0332,53.0936,9100.0
2013-05-29 10:35:00,70.3,70.37,70.3,70.33,17800.0,53.0861,53.1389,53.0861,53.1087,17800.0
2013-05-29 10:40:00,70.32,70.33,70.17,70.25,10300.0,53.1012,53.1087,52.9879,53.0483,10300.0
2013-05-29 10:45:00,70.24,70.29,70.11,70.13,10900.0,53.0408,53.0785,52.9426,52.9577,10900.0
2013-05-29 10:50:00,70.13,70.19,70.06,70.19,9900.0,52.9577,53.003,52.9048,53.003,9900.0
2013-05-29 10:55:00,70.17,70.2,70.12,70.12,6900.0,52.9879,53.0106,52.9502,52.9502,6900.0
2013-05-29 11:00:00,70.1,70.16,70.05,70.13,11000.0,52.935,52.9804,52.8973,52.9577,11000.0
2013-05-29 11:05:00,70.13,70.14,70.0,70.06,10200.0,52.9577,52.9653,52.8595,52.9048,10200.0
2013-05-29 11:10:00,70.05,70.2,70.05,70.19,8000.0,52.8973,53.0106,52.8973,53.003,8000.0
2013-05-29 11:15:00,70.17,70.22,70.14,70.18,7800.0,52.9879,53.0257,52.9653,52.9955,7800.0
2013-05-29 11:20:00,70.19,70.27,70.18,70.26,11900.0,53.003,53.0634,52.9955,53.0559,11900.0
2013-05-29 11:25:00,70.24,70.3,70.23,70.27,7300.0,53.0408,53.0861,53.0332,53.0634,7300.0
2013-05-29 11:30:00,70.28,70.3,70.18,70.18,8200.0,53.071,53.0861,52.9955,52.9955,8200.0
2013-05-29 11:35:00,70.18,70.22,70.17,70.22,6200.0,52.9955,53.0257,52.9879,53.0257,6200.0
2013-05-29 11:40:00,70.21,70.28,70.18,70.28,5400.0,53.0181,53.071,52.9955,53.071,5400.0
2013-05-29 11:45:00,70.29,70.41,70.29,70.38,11200.0,53.0785,53.1691,53.0785,53.1465,11200.0
2013-05-29 11:50:00,70.38,70.4,70.31,70.32,7300.0,53.1465,53.1616,53.0936,53.1012,7300.0
2013-05-29 11:55:00,70.33,70.38,70.31,70.35,8300.0,53.1087,53.1465,53.0936,53.1238,8300.0
2013-05-29 12:00:00,70.34,70.43,70.34,70.36,7600.0,53.1163,53.1842,53.1163,53.1314,7600.0
2013-05-29 12:05:00,70.36,70.4,70.28,70.28,10000.0,53.1314,53.1616,53.071,53.071,10000.0
2013-05-29 12:10:00,70.28,70.37,70.26,70.32,5500.0,53.071,53.1389,53.0559,53.1012,5500.0
2013-05-29 12:15:00,70.34,70.38,70.34,70.37,6300.0,53.1163,53.1465,53.1163,53.1389,6300.0
2013-05-29 12:20:00,70.37,70.37,70.31,70.31,7800.0,53.1389,53.1389,53.0936,53.0936,7800.0
2013-05-29 12:25:00,70.3,70.31,70.24,70.3,7700.0,53.0861,53.0936,53.0408,53.0861,7700.0
2013-05-29 12:30:00,70.31,70.32,70.25,70.25,10900.0,53.0936,53.1012,53.0483,53.0483,10900.0
2013-05-29 12:35:00,70.25,70.28,70.23,70.26,3700.0,53.0483,53.071,53.0332,53.0559,3700.0
2013-05-29 12:40:00,70.26,70.29,70.24,70.24,4200.0,53.0559,53.0785,53.0408,53.0408,4200.0
2013-05-29 12:45:00,70.24,70.24,70.11,70.11,7600.0,53.0408,53.0408,52.9426,52.9426,7600.0
2013-05-29 12:50:00,70.11,70.14,70.07,70.1,10700.0,52.9426,52.9653,52.9124,52.935,10700.0
2013-05-29 12:55:00,70.11,70.14,70.11,70.13,4300.0,52.9426,52.9653,52.9426,52.9577,4300.0
2013-05-29 13:00:00,70.13,70.18,70.12,70.15,7200.0,52.9577,52.9955,52.9502,52.9728,7200.0
2013-05-29 13:05:00,70.17,70.2,70.16,70.17,6100.0,52.9879,53.0106,52.9804,52.9879,6100.0
2013-05-29 13:10:00,70.17,70.17,70.02,70.03,9900.0,52.9879,52.9879,52.8746,52.8822,9900.0
2013-05-29 13:15:00,70.03,70.1,70.02,70.08,4700.0,52.8822,52.935,52.8746,52.9199,4700.0
2013-05-29 13:20:00,70.1,70.14,70.08,70.11,9500.0,52.935,52.9653,52.9199,52.9426,9500.0
2013-05-29 13:25:00,70.1,70.22,70.09,70.21,15200.0,52.935,53.0257,52.9275,53.0181,15200.0
2013-05-29 13:30:00,70.21,70.23,70.2,70.2,6500.0,53.0181,53.0332,53.0106,53.0106,6500.0
2013-05-29 13:35:00,70.2,70.37,70.2,70.37,9100.0,53.0106,53.1389,53.0106,53.1389,9100.0
2013-05-29 13:40:00,70.37,70.42,70.36,70.39,12100.0,53.1389,53.1767,53.1314,53.154,12100.0
2013-05-29 13:45:00,70.4,70.44,70.34,70.38,10600.0,53.1616,53.1918,53.1163,53.1465,10600.0
2013-05-29 13:50:00,70.39,70.45,70.36,70.37,7000.0,53.154,53.1993,53.1314,53.1389,7000.0
2013-05-29 13:55:00,70.36,70.49,70.36,70.46,8500.0,53.1314,53.2296,53.1314,53.2069,8500.0
2013-05-29 14:00:00,70.47,70.47,70.35,70.38,11900.0,53.2144,53.2144,53.1238,53.1465,11900.0
2013-05-29 14:05:00,70.39,70.5,70.39,70.46,18500.0,53.154,53.2371,53.154,53.2069,18500.0
2013-05-29 14:10:00,70.45,70.49,70.4,70.4,13800.0,53.1993,53.2296,53.1616,53.1616,13800.0
2013-05-29 14:15:00,70.4,70.45,70.38,70.38,11100.0,53.1616,53.1993,53.1465,53.1465,11100.0
2013-05-29 14:20:00,70.4,70.45,70.4,70.45,4100.0,53.1616,53.1993,53.1616,53.1993,4100.0
2013-05-29 14:25:00,70.46,70.46,70.36,70.38,7900.0,53.2069,53.2069,53.1314,53.1465,7900.0
2013-05-29 14:30:00,70.38,70.4,70.36,70.38,8600.0,53.1465,53.1616,53.1314,53.1465,8600.0
2013-05-29 14:35:00,70.38,70.45,70.36,70.45,11800.0,53.1465,53.1993,53.1314,53.1993,11800.0
2013-05-29 14:40:00,70.45,70.51,70.42,70.51,11200.0,53.1993,53.2447,53.1767,53.2447,11200.0
2013-05-29 14:45:00,70.51,70.53,70.44,70.44,11600.0,53.2447,53.2598,53.1918,53.1918,11600.0
2013-05-29 14:50:00,70.44,70.44,70.36,70.37,12800.0,53.1918,53.1918,53.1314,53.1389,12800.0
2013-05-29 14:55:00,70.37,70.45,70.33,70.33,17100.0,53.1389,53.1993,53.1087,53.1087,17100.0
2013-05-29 15:00:00,70.32,70.35,70.31,70.33,15100.0,53.1012,53.1238,53.0936,53.1087,15100.0
2013-05-29 15:05:00,70.34,70.36,70.28,70.31,15100.0,53.1163,53.1314,53.071,53.0936,15100.0
2013-05-29 15:10:00,70.32,70.41,70.3,70.38,15000.0,53.1012,53.1691,53.0861,53.1465,15000.0
2013-05-29 15:15:00,70.38,70.38,70.29,70.3,11900.0,53.1465,53.1465,53.0785,53.0861,11900.0
2013-05-29 15:20:00,70.31,70.38,70.3,70.36,23200.0,53.0936,53.1465,53.0861,53.1314,23200.0
2013-05-29 15:25:00,70.36,70.38,70.32,70.36,15600.0,53.1314,53.1465,53.1012,53.1314,15600.0
2013-05-29 15:30:00,70.36,70.44,70.36,70.41,25800.0,53.1314,53.1918,53.1314,53.1691,25800.0
2013-05-29 15:35:00,70.4,70.41,70.34,70.36,25800.0,53.1616,53.1691,53.1163,53.1314,25800.0
2013-05-29 15:40:00,70.37,70.37,70.28,70.28,23600.0,53.1389,53.1389,53.071,53.071,23600.0
2013-05-29 15:45:00,70.29,70.31,70.23,70.28,41900.0,53.0785,53.0936,53.0332,53.071,41900.0
2013-05-29 15:50:00,70.28,70.28,70.2,70.22,54200.0,53.071,53.071,53.0106,53.0257,54200.0
2013-05-29 15:55:00,70.2,70.23,70.16,70.18,89900.0,53.0106,53.0332,52.9804,52.9955,89900.0
2013-05-30 09:30:00,70.3,70.53,70.22,70.36,24200.0,53.0861,53.2598,53.0257,53.1314,24200.0
2013-05-30 09:35:00,70.34,70.37,70.13,70.13,10100.0,53.1163,53.1389,52.9577,52.9577,10100.0
2013-05-30 09:40:00,70.14,70.4,70.13,70.28,19300.0,52.9653,53.1616,52.9577,53.071,19300.0
2013-05-30 09:45:00,70.28,70.7,70.27,70.62,37500.0,53.071,53.3881,53.0634,53.3277,37500.0
2013-05-30 09:50:00,70.64,70.7,70.61,70.64,12300.0,53.3428,53.3881,53.3202,53.3428,12300.0
2013-05-30 09:55:00,70.63,70.67,70.6,70.63,8600.0,53.3353,53.3655,53.3126,53.3353,8600.0
2013-05-30 10:00:00,70.62,70.7,70.55,70.55,22600.0,53.3277,53.3881,53.2749,53.2749,22600.0
2013-05-30 10:05:00,70.53,70.61,70.53,70.56,19100.0,53.2598,53.3202,53.2598,53.2824,19100.0
2013-05-30 10:10:00,70.57,70.66,70.54,70.6,11000.0,53.29,53.3579,53.2673,53.3126,11000.0
2013-05-30 10:15:00,70.61,70.67,70.52,70.57,14100.0,53.3202,53.3655,53.2522,53.29,14100.0
2013-05-30 10:20:00,70.57,70.68,70.51,70.51,6700.0,53.29,53.373,53.2447,53.2447,6700.0
2013-05-30 10:25:00,70.5,70.51,70.43,70.45,8300.0,53.2371,53.2447,53.1842,53.1993,8300.0
2013-05-30 10:30:00,70.46,70.53,70.46,70.52,14700.0,53.2069,53.2598,53.2069,53.2522,14700.0
2013-05-30 10:35:00,70.52,70.58,70.49,70.54,10000.0,53.2522,53.2975,53.2296,53.2673,10000.0
2013-05-30 10:40:00,70.58,70.72,70.56,70.7,9400.0,53.2975,53.4032,53.2824,53.3881,9400.0
2013-05-30 10:45:00,70.71,70.75,70.61,70.62,7400.0,53.3957,53.4259,53.3202,53.3277,7400.0
2013-05-30 10:50:00,70.62,70.62,70.5,70.58,7700.0,53.3277,53.3277,53.2371,53.2975,7700.0
2013-05-30 10:55:00,70.59,70.68,70.58,70.65,11300.0,53.3051,53.373,53.2975,53.3504,11300.0
2013-05-30 11:00:00,70.66,70.67,70.59,70.59,7400.0,53.3579,53.3655,53.3051,53.3051,7400.0
2013-05-30 11:05:00,70.59,70.59,70.48,70.51,16300.0,53.3051,53.3051,53.222,53.2447,16300.0
2013-05-30 11:10:00,70.53,70.66,70.53,70.65,34200.0,53.2598,53.3579,53.2598,53.3504,34200.0
2013-05-30 11:15:00,70.65,70.66,70.54,70.55,15700.0,53.3504,53.3579,53.2673,53.2749,15700.0
2013-05-30 11:20:00,70.54,70.65,70.54,70.65,4300.0,53.2673,53.3504,53.2673,53.3504,4300.0
2013-05-30 11:25:00,70.64,70.64,70.59,70.63,4100.0,53.3428,53.3428,53.3051,53.3353,4100.0
2013-05-30 11:30:00,70.64,70.67,70.61,70.63,10900.0,53.3428,53.3655,53.3202,53.3353,10900.0
2013-05-30 11:35:00,70.62,70.66,70.6,70.61,10100.0,53.3277,53.3579,53.3126,53.3202,10100.0
2013-05-30 11:40:00,70.62,70.7,70.62,70.7,10400.0,53.3277,53.3881,53.3277,53.3881,10400.0
2013-05-30 11:45:00,70.7,70.72,70.66,70.7,7500.0,53.3881,53.4032,53.3579,53.3881,7500.0
2013-05-30 11:50:00,70.7,70.73,70.69,70.71,6600.0,53.3881,53.4108,53.3806,53.3957,6600.0
2013-05-30 11:55:00,70.71,70.74,70.7,70.71,10700.0,53.3957,53.4183,53.3881,53.3957,10700.0
2013-05-30 12:00:00,70.71,70.79,70.7,70.71,11100.0,53.3957,53.4561,53.3881,53.3957,11100.0
2013-05-30 12:05:00,70.71,70.73,70.69,70.7,5400.0,53.3957,53.4108,53.3806,53.3881,5400.0
2013-05-30 12:10:00,70.7,70.73,70.68,70.73,10100.0,53.3881,53.4108,53.373,53.4108,10100.0
2013-05-30 12:15:00,70.73,70.73,70.69,70.73,13600.0,53.4108,53.4108,53.3806,53.4108,13600.0
2013-05-30 12:20:00,70.72,70.72,70.7,70.7,5200.0,53.4032,53.4032,53.3881,53.3881,5200.0
2013-05-30 12:25:00,70.7,70.73,70.7,70.71,6600.0,53.3881,53.4108,53.3881,53.3957,6600.0
2013-05-30 12:30:00,70.7,70.75,70.69,70.75,13100.0,53.3881,53.4259,53.3806,53.4259,13100.0
2013-05-30 12:35:00,70.75,70.76,70.71,70.72,13200.0,53.4259,53.4334,53.3957,53.4032,13200.0
2013-05-30 12:40:00,70.72,70.74,70.7,70.73,11600.0,53.4032,53.4183,53.3881,53.4108,11600.0
2013-05-30 12:45:00,70.72,70.73,70.7,70.71,7000.0,53.4032,53.4108,53.3881,53.3957,7000.0
2013-05-30 12:50:00,70.71,70.72,70.65,70.67,18000.0,53.3957,53.4032,53.3504,53.3655,18000.0
2013-05-30 12:55:00,70.67,70.77,70.67,70.77,7200.0,53.3655,53.441,53.3655,53.441,7200.0
2013-05-30 13:00:00,70.77,70.79,70.74,70.75,8900.0,53.441,53.4561,53.4183,53.4259,8900.0
2013-05-30 13:05:00,70.74,70.75,70.71,70.72,11500.0,53.4183,53.4259,53.3957,53.4032,11500.0
2013-05-30 13:10:00,70.71,70.76,70.7,70.76,9400.0,53.3957,53.4334,53.3881,53.4334,9400.0
2013-05-30 13:15:00,70.78,70.79,70.73,70.74,8500.0,53.4485,53.4561,53.4108,53.4183,8500.0
2013-05-30 13:20:00,70.75,70.78,70.75,70.77,3600.0,53.4259,53.4485,53.4259,53.441,3600.0
2013-05-30 13:25:00,70.77,70.81,70.77,70.81,10500.0,53.441,53.4712,53.441,53.4712,10500.0
2013-05-30 13:30:00,70.82,70.83,70.8,70.83,11400.0,53.4787,53.4863,53.4636,53.4863,11400.0
2013-05-30 13:35:00,70.84,70.86,70.81,70.84,9200.0,53.4938,53.509,53.4712,53.4938,9200.0
2013-05-30 13:40:00,70.84,70.85,70.83,70.83,3400.0,53.4938,53.5014,53.4863,53.4863,3400.0
2013-05-30 13:45:00,70.83,70.84,70.81,70.84,7400.0,53.4863,53.4938,53.4712,53.4938,7400.0
2013-05-30 13:50:00,70.84,70.92,70.81,70.92,10300.0,53.4938,53.5543,53.4712,53.5543,10300.0
2013-05-30 13:55:00,70.92,70.95,70.92,70.94,3100.0,53.5543,53.5769,53.5543,53.5694,3100.0
2013-05-30 14:00:00,70.94,70.99,70.93,70.97,16000.0,53.5694,53.6071,53.5618,53.592,16000.0
2013-05-30 14:05:00,70.97,70.97,70.89,70.93,12300.0,53.592,53.592,53.5316,53.5618,12300.0
2013-05-30 14:10:00,70.9,70.93,70.85,70.85,35900.0,53.5392,53.5618,53.5014,53.5014,35900.0
2013-05-30 14:15:00,70.84,70.87,70.8,70.8,6100.0,53.4938,53.5165,53.4636,53.4636,6100.0
2013-05-30 14:20:00,70.81,70.91,70.81,70.9,6900.0,53.4712,53.5467,53.4712,53.5392,6900.0
2013-05-30 14:25:00,70.9,70.94,70.89,70.94,7500.0,53.5392,53.5694,53.5316,53.5694,7500.0
2013-05-30 14:30:00,70.94,70.97,70.88,70.88,17300.0,53.5694,53.592,53.5241,53.5241,17300.0
2013-05-30 14:35:00,70.87,70.91,70.84,70.88,15500.0,53.5165,53.5467,53.4938,53.5241,15500.0
2013-05-30 14:40:00,70.87,70.89,70.85,70.87,7900.0,53.5165,53.5316,53.5014,53.5165,7900.0
2013-05-30 14:45:00,70.87,70.9,70.86,70.9,11400.0,53.5165,53.5392,53.509,53.5392,11400.0
2013-05-30 14:50:00,70.89,70.92,70.86,70.9,12600.0,53.5316,53.5543,53.509,53.5392,12600.0
2013-05-30 14:55:00,70.92,70.92,70.84,70.85,31200.0,53.5543,53.5543,53.4938,53.5014,31200.0
2013-05-30 15:00:00,70.84,70.86,70.8,70.84,28700.0,53.4938,53.509,53.4636,53.4938,28700.0
2013-05-30 15:05:00,70.83,70.86,70.83,70.85,25100.0,53.4863,53.509,53.4863,53.5014,25100.0
2013-05-30 15:10:00,70.85,70.86,70.82,70.83,14100.0,53.5014,53.509,53.4787,53.4863,14100.0
2013-05-30 15:15:00,70.81,70.86,70.8,70.84,13500.0,53.4712,53.509,53.4636,53.4938,13500.0
2013-05-30 15:20:00,70.84,70.85,70.75,70.76,21500.0,53.4938,53.5014,53.4259,53.4334,21500.0
2013-05-30 15:25:00,70.76,70.79,70.74,70.74,13300.0,53.4334,53.4561,53.4183,53.4183,13300.0
2013-05-30 15:30:00,70.75,70.81,70.7,70.71,24600.0,53.4259,53.4712,53.3881,53.3957,24600.0
2013-05-30 15:35:00,70.71,70.77,70.7,70.77,30200.0,53.3957,53.441,53.3881,53.441,30200.0
2013-05-30 15:40:00,70.76,70.81,70.73,70.75,29400.0,53.4334,53.4712,53.4108,53.4259,29400.0
2013-05-30 15:45:00,70.74,70.75,70.66,70.68,44300.0,53.4183,53.4259,53.3579,53.373,44300.0
2013-05-30 15:50:00,70.67,70.68,70.58,70.58,86400.0,53.3655,53.373,53.2975,53.2975,86400.0
2013-05-30 15:55:00,70.58,70.61,70.55,70.56,111400.0,53.2975,53.3202,53.2749,53.2824,111400.0
2013-05-31 09:30:00,70.47,70.51,70.33,70.46,30100.0,53.2144,53.2447,53.1087,53.2069,30100.0
2013-05-31 09:35:00,70.47,70.63,70.43,70.61,6900.0,53.2144,53.3353,53.1842,53.3202,6900.0
2013-05-31 09:40:00,70.6,70.91,70.58,70.84,22900.0,53.3126,53.5467,53.2975,53.4938,22900.0
2013-05-31 09:45:00,70.84,70.89,70.8,70.86,15900.0,53.4938,53.5316,53.4636,53.509,15900.0
2013-05-31 09:50:00,70.85,70.88,70.7,70.74,19100.0,53.5014,53.5241,53.3881,53.4183,19100.0
2013-05-31 09:55:00,70.75,70.85,70.66,70.85,10100.0,53.4259,53.5014,53.3579,53.5014,10100.0
2013-05-31 10:00:00,70.85,70.89,70.82,70.85,35700.0,53.5014,53.5316,53.4787,53.5014,35700.0
2013-05-31 10:05:00,70.85,70.87,70.67,70.68,33000.0,53.5014,53.5165,53.3655,53.373,33000.0
2013-05-31 10:10:00,70.68,70.82,70.68,70.82,13000.0,53.373,53.4787,53.373,53.4787,13000.0
2013-05-31 10:15:00,70.83,70.94,70.78,70.89,25500.0,53.4863,53.5694,53.4485,53.5316,25500.0
2013-05-31 10:20:00,70.87,70.98,70.86,70.94,10800.0,53.5165,53.5996,53.509,53.5694,10800.0
2013-05-31 10:25:00,70.93,70.93,70.81,70.89,12400.0,53.5618,53.5618,53.4712,53.5316,12400.0
2013-05-31 10:30:00,70.9,70.9,70.8,70.8,35800.0,53.5392,53.5392,53.4636,53.4636,35800.0
2013-05-31 10:35:00,70.81,70.87,70.81,70.81,21100.0,53.4712,53.5165,53.4712,53.4712,21100.0
2013-05-31 10:40:00,70.82,70.83,70.76,70.81,15900.0,53.4787,53.4863,53.4334,53.4712,15900.0
2013-05-31 10:45:00,70.81,70.85,70.76,70.8,23400.0,53.4712,53.5014,53.4334,53.4636,23400.0
2013-05-31 10:50:00,70.82,70.86,70.79,70.79,12500.0,53.4787,53.509,53.4561,53.4561,12500.0
2013-05-31 10:55:00,70.81,70.85,70.78,70.84,9900.0,53.4712,53.5014,53.4485,53.4938,9900.0
2013-05-31 11:00:00,70.85,70.91,70.82,70.9,17300.0,53.5014,53.5467,53.4787,53.5392,17300.0
2013-05-31 11:05:00,70.9,71.0,70.89,71.0,57800.0,53.5392,53.6147,53.5316,53.6147,57800.0
2013-05-31 11:10:00,71.05,71.18,71.04,71.1,13700.0,53.6524,53.7506,53.6449,53.6902,13700.0
2013-05-31 11:15:00,71.11,71.27,71.11,71.2,10200.0,53.6977,53.8186,53.6977,53.7657,10200.0
2013-05-31 11:20:00,71.2,71.25,71.18,71.21,8900.0,53.7657,53.8035,53.7506,53.7733,8900.0
2013-05-31 11:25:00,71.2,71.22,71.11,71.14,14000.0,53.7657,53.7808,53.6977,53.7204,14000.0
2013-05-31 11:30:00,71.12,71.25,71.12,71.2,8800.0,53.7053,53.8035,53.7053,53.7657,8800.0
2013-05-31 11:35:00,71.21,71.26,71.18,71.25,8000.0,53.7733,53.811,53.7506,53.8035,8000.0
2013-05-31 11:40:00,71.24,71.3,71.22,71.27,12000.0,53.7959,53.8412,53.7808,53.8186,12000.0
2013-05-31 11:45:00,71.28,71.35,71.27,71.3,15800.0,53.8261,53.879,53.8186,53.8412,15800.0
2013-05-31 11:50:00,71.3,71.31,71.25,71.26,8300.0,53.8412,53.8488,53.8035,53.811,8300.0
2013-05-31 11:55:00,71.25,71.26,71.23,71.23,5200.0,53.8035,53.811,53.7884,53.7884,5200.0
2013-05-31 12:00:00,71.23,71.23,71.12,71.12,7000.0,53.7884,53.7884,53.7053,53.7053,7000.0
2013-05-31 12:05:00,71.12,71.15,71.09,71.13,6600.0,53.7053,53.7279,53.6826,53.7128,6600.0
2013-05-31 12:10:00,71.12,71.12,71.03,71.03,7800.0,53.7053,53.7053,53.6373,53.6373,7800.0
2013-05-31 12:15:00,71.02,71.03,70.94,70.97,8000.0,53.6298,53.6373,53.5694,53.592,8000.0
2013-05-31 12:20:00,70.96,70.96,70.89,70.9,6600.0,53.5845,53.5845,53.5316,53.5392,6600.0
2013-05-31 12:25:00,70.9,71.0,70.89,71.0,6800.0,53.5392,53.6147,53.5316,53.6147,6800.0
2013-05-31 12:30:00,70.98,71.0,70.9,71.0,7500.0,53.5996,53.6147,53.5392,53.6147,7500.0
2013-05-31 12:35:00,70.99,70.99,70.93,70.95,6000.0,53.6071,53.6071,53.5618,53.5769,6000.0
2013-05-31 12:40:00,70.95,70.96,70.9,70.92,6100.0,53.5769,53.5845,53.5392,53.5543,6100.0
2013-05-31 12:45:00,70.93,71.03,70.93,71.02,8100.0,53.5618,53.6373,53.5618,53.6298,8100.0
2013-05-31 12:50:00,71.01,71.01,70.94,70.94,5200.0,53.6222,53.6222,53.5694,53.5694,5200.0
2013-05-31 12:55:00,70.95,71.0,70.94,70.96,23900.0,53.5769,53.6147,53.5694,53.5845,23900.0
2013-05-31 13:00:00,70.95,71.01,70.95,71.0,6400.0,53.5769,53.6222,53.5769,53.6147,6400.0
2013-05-31 13:05:00,71.0,71.01,70.99,71.0,6200.0,53.6147,53.6222,53.6071,53.6147,6200.0
2013-05-31 13:10:00,71.0,71.0,70.95,70.96,5100.0,53.6147,53.6147,53.5769,53.5845,5100.0
2013-05-31 13:15:00,70.97,70.98,70.92,70.94,8300.0,53.592,53.5996,53.5543,53.5694,8300.0
2013-05-31 13:20:00,70.96,70.99,70.92,70.92,5000.0,53.5845,53.6071,53.5543,53.5543,5000.0
2013-05-31 13:25:00,70.93,70.97,70.92,70.95,6100.0,53.5618,53.592,53.5543,53.5769,6100.0
2013-05-31 13:30:00,70.96,70.97,70.91,70.95,9500.0,53.5845,53.592,53.5467,53.5769,9500.0
2013-05-31 13:35:00,70.95,70.96,70.87,70.87,5900.0,53.5769,53.5845,53.5165,53.5165,5900.0
2013-05-31 13:40:00,70.87,70.91,70.85,70.91,8200.0,53.5165,53.5467,53.5014,53.5467,8200.0
2013-05-31 13:45:00,70.92,70.92,70.89,70.89,4100.0,53.5543,53.5543,53.5316,53.5316,4100.0
2013-05-31 13:50:00,70.9,70.95,70.9,70.92,6100.0,53.5392,53.5769,53.5392,53.5543,6100.0
2013-05-31 13:55:00,70.9,70.9,70.84,70.87,7400.0,53.5392,53.5392,53.4938,53.5165,7400.0
2013-05-31 14:00:00,70.87,70.87,70.79,70.79,10600.0,53.5165,53.5165,53.4561,53.4561,10600.0
2013-05-31 14:05:00,70.8,70.84,70.8,70.84,13400.0,53.4636,53.4938,53.4636,53.4938,13400.0
2013-05-31 14:10:00,70.84,70.84,70.71,70.72,32500.0,53.4938,53.4938,53.3957,53.4032,32500.0
2013-05-31 14:15:00,70.73,70.78,70.68,70.76,12200.0,53.4108,53.4485,53.373,53.4334,12200.0
2013-05-31 14:20:00,70.76,70.78,70.73,70.76,9500.0,53.4334,53.4485,53.4108,53.4334,9500.0
2013-05-31 14:25:00,70.76,70.81,70.73,70.79,21400.0,53.4334,53.4712,53.4108,53.4561,21400.0
2013-05-31 14:30:00,70.78,70.78,70.7,70.73,10100.0,53.4485,53.4485,53.3881,53.4108,10100.0
2013-05-31 14:35:00,70.73,70.73,70.61,70.62,8500.0,53.4108,53.4108,53.3202,53.3277,8500.0
2013-05-31 14:40:00,70.62,70.63,70.57,70.61,9300.0,53.3277,53.3353,53.29,53.3202,9300.0
2013-05-31 14:45:00,70.61,70.61,70.51,70.51,8500.0,53.3202,53.3202,53.2447,53.2447,8500.0
2013-05-31 14:50:00,70.52,70.55,70.41,70.44,13900.0,53.2522,53.2749,53.1691,53.1918,13900.0
2013-05-31 14:55:00,70.43,70.48,70.41,70.46,13000.0,53.1842,53.222,53.1691,53.2069,13000.0
2013-05-31 15:00:00,70.47,70.61,70.45,70.6,15300.0,53.2144,53.3202,53.1993,53.3126,15300.0
2013-05-31 15:05:00,70.6,70.61,70.55,70.59,19300.0,53.3126,53.3202,53.2749,53.3051,19300.0
2013-05-31 15:10:00,70.59,70.64,70.56,70.64,14600.0,53.3051,53.3428,53.2824,53.3428,14600.0
2013-05-31 15:15:00,70.64,70.65,70.61,70.62,13300.0,53.3428,53.3504,53.3202,53.3277,13300.0
2013-05-31 15:20:00,70.63,70.7,70.63,70.68,14700.0,53.3353,53.3881,53.3353,53.373,14700.0
2013-05-31 15:25:00,70.68,70.7,70.56,70.57,20000.0,53.373,53.3881,53.2824,53.29,20000.0
2013-05-31 15:30:00,70.56,70.58,70.36,70.43,23500.0,53.2824,53.2975,53.1314,53.1842,23500.0
2013-05-31 15:35:00,70.44,70.47,70.41,70.45,55400.0,53.1918,53.2144,53.1691,53.1993,55400.0
2013-05-31 15:40:00,70.46,70.56,70.46,70.53,29200.0,53.2069,53.2824,53.2069,53.2598,29200.0
2013-05-31 15:45:00,70.52,70.52,70.41,70.44,61700.0,53.2522,53.2522,53.1691,53.1918,61700.0
2013-05-31 15:50:00,70.43,70.5,70.42,70.44,110600.0,53.1842,53.2371,53.1767,53.1918,110600.0
2013-05-31 15:55:00,70.44,70.44,70.13,70.13,194400.0,53.1918,53.1918,52.9577,52.9577,194400.0
2013-06-03 09:30:00,70.33,70.5,70.2,70.48,27400.0,53.1087,53.2371,53.0106,53.222,27400.0
2013-06-03 09:35:00,70.51,70.7,70.48,70.55,26200.0,53.2447,53.3881,53.222,53.2749,26200.0
2013-06-03 09:40:00,70.52,70.58,70.29,70.29,16200.0,53.2522,53.2975,53.0785,53.0785,16200.0
2013-06-03 09:45:00,70.26,70.56,70.26,70.54,14500.0,53.0559,53.2824,53.0559,53.2673,14500.0
2013-06-03 09:50:00,70.57,70.75,70.47,70.75,20300.0,53.29,53.4259,53.2144,53.4259,20300.0
2013-06-03 09:55:00,70.74,70.75,70.64,70.67,13900.0,53.4183,53.4259,53.3428,53.3655,13900.0
2013-06-03 10:00:00,70.68,70.7,70.25,70.49,66300.0,53.373,53.3881,53.0483,53.2296,66300.0
2013-06-03 10:05:00,70.49,70.69,70.49,70.63,28600.0,53.2296,53.3806,53.2296,53.3353,28600.0
2013-06-03 10:10:00,70.61,70.77,70.53,70.56,29900.0,53.3202,53.441,53.2598,53.2824,29900.0
2013-06-03 10:15:00,70.53,70.57,70.39,70.56,21100.0,53.2598,53.29,53.154,53.2824,21100.0
2013-06-03 10:20:00,70.58,70.67,70.49,70.52,16300.0,53.2975,53.3655,53.2296,53.2522,16300.0
2013-06-03 10:25:00,70.49,70.5,70.21,70.3,34800.0,53.2296,53.2371,53.0181,53.0861,34800.0
2013-06-03 10:30:00,70.29,70.34,70.18,70.23,45900.0,53.0785,53.1163,52.9955,53.0332,45900.0
2013-06-03 10:35:00,70.23,70.23,70.02,70.06,46600.0,53.0332,53.0332,52.8746,52.9048,46600.0
2013-06-03 10:40:00,70.06,70.07,69.89,70.04,23900.0,52.9048,52.9124,52.7765,52.8897,23900.0
2013-06-03 10:45:00,70.04,70.08,69.89,70.03,21100.0,52.8897,52.9199,52.7765,52.8822,21100.0
2013-06-03 10:50:00,70.04,70.23,70.04,70.16,20700.0,52.8897,53.0332,52.8897,52.9804,20700.0
2013-06-03 10:55:00,70.15,70.15,70.0,70.01,22600.0,52.9728,52.9728,52.8595,52.8671,22600.0
2013-06-03 11:00:00,70.03,70.21,70.01,70.05,17200.0,52.8822,53.0181,52.8671,52.8973,17200.0
2013-06-03 11:05:00,70.04,70.07,69.94,69.98,20700.0,52.8897,52.9124,52.8142,52.8444,20700.0
2013-06-03 11:10:00,70.0,70.03,69.9,69.97,29900.0,52.8595,52.8822,52.784,52.8369,29900.0
2013-06-03 11:15:00,69.99,70.02,69.9,69.94,18100.0,52.852,52.8746,52.784,52.8142,18100.0
2013-06-03 11:20:00,69.94,70.02,69.88,69.93,56200.0,52.8142,52.8746,52.7689,52.8067,56200.0
2013-06-03 11:25:00,69.94,70.0,69.83,69.94,20200.0,52.8142,52.8595,52.7312,52.8142,20200.0
2013-06-03 11:30:00,69.93,69.97,69.86,69.88,15300.0,52.8067,52.8369,52.7538,52.7689,15300.0
2013-06-03 11:35:00,69.87,69.97,69.87,69.92,15100.0,52.7614,52.8369,52.7614,52.7991,15100.0
2013-06-03 11:40:00,69.92,69.94,69.81,69.93,32200.0,52.7991,52.8142,52.7161,52.8067,32200.0
2013-06-03 11:45:00,69.93,70.19,69.92,70.18,37200.0,52.8067,53.003,52.7991,52.9955,37200.0
2013-06-03 11:50:00,70.18,70.26,70.15,70.17,13600.0,52.9955,53.0559,52.9728,52.9879,13600.0
2013-06-03 11:55:00,70.19,70.23,70.17,70.22,9400.0,53.003,53.0332,52.9879,53.0257,9400.0
2013-06-03 12:00:00,70.21,70.28,70.12,70.12,21900.0,53.0181,53.071,52.9502,52.9502,21900.0
2013-06-03 12:05:00,70.12,70.14,70.05,70.14,10100.0,52.9502,52.9653,52.8973,52.9653,10100.0
2013-06-03 12:10:00,70.13,70.2,70.11,70.12,9700.0,52.9577,53.0106,52.9426,52.9502,9700.0
2013-06-03 12:15:00,70.11,70.12,70.04,70.09,8600.0,52.9426,52.9502,52.8897,52.9275,8600.0
2013-06-03 12:20:00,70.08,70.13,70.04,70.12,13100.0,52.9199,52.9577,52.8897,52.9502,13100.0
2013-06-03 12:25:00,70.12,70.13,70.03,70.1,15000.0,52.9502,52.9577,52.8822,52.935,15000.0
2013-06-03 12:30:00,70.11,70.16,70.03,70.06,14500.0,52.9426,52.9804,52.8822,52.9048,14500.0
2013-06-03 12:35:00,70.08,70.13,70.06,70.11,13400.0,52.9199,52.9577,52.9048,52.9426,13400.0
2013-06-03 12:40:00,70.09,70.16,70.08,70.13,12900.0,52.9275,52.9804,52.9199,52.9577,12900.0
2013-06-03 12:45:00,70.13,70.23,70.11,70.23,14400.0,52.9577,53.0332,52.9426,53.0332,14400.0
2013-06-03 12:50:00,70.23,70.25,70.19,70.21,15200.0,53.0332,53.0483,53.003,53.0181,15200.0
2013-06-03 12:55:00,70.21,70.24,70.17,70.2,10900.0,53.0181,53.0408,52.9879,53.0106,10900.0
2013-06-03 13:00:00,70.19,70.22,70.16,70.2,11100.0,53.003,53.0257,52.9804,53.0106,11100.0
2013-06-03 13:05:00,70.19,70.32,70.19,70.3,12100.0,53.003,53.1012,53.003,53.0861,12100.0
2013-06-03 13:10:00,70.31,70.31,70.25,70.27,14200.0,53.0936,53.0936,53.0483,53.0634,14200.0
2013-06-03 13:15:00,70.28,70.33,70.28,70.3,10600.0,53.071,53.1087,53.071,53.0861,10600.0
2013-06-03 13:20:00,70.29,70.29,70.23,70.26,11200.0,53.0785,53.0785,53.0332,53.0559,11200.0
2013-06-03 13:25:00,70.25,70.3,70.25,70.3,8800.0,53.0483,53.0861,53.0483,53.0861,8800.0
2013-06-03 13:30:00,70.31,70.38,70.31,70.37,10800.0,53.0936,53.1465,53.0936,53.1389,10800.0
2013-06-03 13:35:00,70.35,70.35,70.29,70.33,10500.0,53.1238,53.1238,53.0785,53.1087,10500.0
2013-06-03 13:40:00,70.33,70.34,70.25,70.25,14500.0,53.1087,53.1163,53.0483,53.0483,14500.0
2013-06-03 13:45:00,70.26,70.33,70.25,70.33,7800.0,53.0559,53.1087,53.0483,53.1087,7800.0
2013-06-03 13:50:00,70.33,70.42,70.33,70.38,16700.0,53.1087,53.1767,53.1087,53.1465,16700.0
2013-06-03 13:55:00,70.39,70.41,70.3,70.32,15600.0,53.154,53.1691,53.0861,53.1012,15600.0
2013-06-03 14:00:00,70.32,70.35,70.26,70.33,39300.0,53.1012,53.1238,53.0559,53.1087,39300.0
2013-06-03 14:05:00,70.34,70.44,70.34,70.43,22100.0,53.1163,53.1918,53.1163,53.1842,22100.0
2013-06-03 14:10:00,70.42,70.42,70.31,70.31,11800.0,53.1767,53.1767,53.0936,53.0936,11800.0
2013-06-03 14:15:00,70.32,70.37,70.32,70.37,14400.0,53.1012,53.1389,53.1012,53.1389,14400.0
2013-06-03 14:20:00,70.37,70.39,70.34,70.39,9300.0,53.1389,53.154,53.1163,53.154,9300.0
2013-06-03 14:25:00,70.38,70.52,70.38,70.41,14400.0,53.1465,53.2522,53.1465,53.1691,14400.0
2013-06-03 14:30:00,70.41,70.42,70.32,70.35,13700.0,53.1691,53.1767,53.1012,53.1238,13700.0
2013-06-03 14:35:00,70.35,70.46,70.34,70.46,11200.0,53.1238,53.2069,53.1163,53.2069,11200.0
2013-06-03 14:40:00,70.46,70.62,70.46,70.57,15400.0,53.2069,53.3277,53.2069,53.29,15400.0
2013-06-03 14:45:00,70.55,70.6,70.48,70.48,13200.0,53.2749,53.3126,53.222,53.222,13200.0
2013-06-03 14:50:00,70.49,70.61,70.48,70.57,14800.0,53.2296,53.3202,53.222,53.29,14800.0
2013-06-03 14:55:00,70.58,70.59,70.52,70.55,14500.0,53.2975,53.3051,53.2522,53.2749,14500.0
2013-06-03 15:00:00,70.57,70.64,70.55,70.57,21700.0,53.29,53.3428,53.2749,53.29,21700.0
2013-06-03 15:05:00,70.57,70.62,70.56,70.58,16100.0,53.29,53.3277,53.2824,53.2975,16100.0
2013-06-03 15:10:00,70.57,70.64,70.55,70.64,19100.0,53.29,53.3428,53.2749,53.3428,19100.0
2013-06-03 15:15:00,70.65,70.66,70.6,70.63,23000.0,53.3504,53.3579,53.3126,53.3353,23000.0
2013-06-03 15:20:00,70.64,70.7,70.63,70.68,22600.0,53.3428,53.3881,53.3353,53.373,22600.0
2013-06-03 15:25:00,70.7,70.72,70.61,70.62,20900.0,53.3881,53.4032,53.3202,53.3277,20900.0
2013-06-03 15:30:00,70.62,70.66,70.55,70.65,23600.0,53.3277,53.3579,53.2749,53.3504,23600.0
2013-06-03 15:35:00,70.66,70.68,70.62,70.68,26300.0,53.3579,53.373,53.3277,53.373,26300.0
2013-06-03 15:40:00,70.67,70.74,70.64,70.74,34100.0,53.3655,53.4183,53.3428,53.4183,34100.0
2013-06-03 15:45:00,70.74,70.8,70.71,70.74,45400.0,53.4183,53.4636,53.3957,53.4183,45400.0
2013-06-03 15:50:00,70.75,70.89,70.72,70.88,81600.0,53.4259,53.5316,53.4032,53.5241,81600.0
2013-06-03 15:55:00,70.88,70.96,70.84,70.92,136100.0,53.5241,53.5845,53.4938,53.5543,136100.0
2013-06-04 09:30:00,70.8,71.09,70.8,70.98,45800.0,53.4636,53.6826,53.4636,53.5996,45800.0
2013-06-04 09:35:00,70.98,71.24,70.96,70.96,18600.0,53.5996,53.7959,53.5845,53.5845,18600.0
2013-06-04 09:40:00,70.97,71.03,70.85,70.93,20900.0,53.592,53.6373,53.5014,53.5618,20900.0
2013-06-04 09:45:00,70.93,71.08,70.92,70.94,15400.0,53.5618,53.6751,53.5543,53.5694,15400.0
2013-06-04 09:50:00,70.93,70.93,70.79,70.86,14800.0,53.5618,53.5618,53.4561,53.509,14800.0
2013-06-04 09:55:00,70.87,70.93,70.83,70.86,14100.0,53.5165,53.5618,53.4863,53.509,14100.0
2013-06-04 10:00:00,70.89,70.92,70.81,70.88,19200.0,53.5316,53.5543,53.4712,53.5241,19200.0
2013-06-04 10:05:00,70.87,70.87,70.72,70.74,13200.0,53.5165,53.5165,53.4032,53.4183,13200.0
2013-06-04 10:10:00,70.74,70.88,70.73,70.79,15500.0,53.4183,53.5241,53.4108,53.4561,15500.0
2013-06-04 10:15:00,70.78,70.8,70.62,70.71,17100.0,53.4485,53.4636,53.3277,53.3957,17100.0
2013-06-04 10:20:00,70.71,70.77,70.7,70.75,12400.0,53.3957,53.441,53.3881,53.4259,12400.0
2013-06-04 10:25:00,70.77,70.8,70.74,70.8,7700.0,53.441,53.4636,53.4183,53.4636,7700.0
2013-06-04 10:30:00,70.81,70.91,70.79,70.87,9800.0,53.4712,53.5467,53.4561,53.5165,9800.0
2013-06-04 10:35:00,70.86,70.88,70.8,70.83,12000.0,53.509,53.5241,53.4636,53.4863,12000.0
2013-06-04 10:40:00,70.83,70.84,70.77,70.8,8100.0,53.4863,53.4938,53.441,53.4636,8100.0
2013-06-04 10:45:00,70.79,70.79,70.63,70.66,24000.0,53.4561,53.4561,53.3353,53.3579,24000.0
2013-06-04 10:50:00,70.67,70.68,70.37,70.41,18000.0,53.3655,53.373,53.1389,53.1691,18000.0
2013-06-04 10:55:00,70.42,70.52,70.4,70.41,19300.0,53.1767,53.2522,53.1616,53.1691,19300.0
2013-06-04 11:00:00,70.4,70.45,70.3,70.42,14700.0,53.1616,53.1993,53.0861,53.1767,14700.0
2013-06-04 11:05:00,70.41,70.45,70.23,70.39,27300.0,53.1691,53.1993,53.0332,53.154,27300.0
2013-06-04 11:10:00,70.39,70.39,70.32,70.34,8300.0,53.154,53.154,53.1012,53.1163,8300.0
2013-06-04 11:15:00,70.36,70.38,70.29,70.29,13800.0,53.1314,53.1465,53.0785,53.0785,13800.0
2013-06-04 11:20:00,70.29,70.34,70.22,70.23,41500.0,53.0785,53.1163,53.0257,53.0332,41500.0
2013-06-04 11:25:00,70.23,70.28,70.23,70.27,12200.0,53.0332,53.071,53.0332,53.0634,12200.0
2013-06-04 11:30:00,70.26,70.26,70.18,70.25,12800.0,53.0559,53.0559,52.9955,53.0483,12800.0
2013-06-04 11:35:00,70.23,70.24,70.11,70.22,13100.0,53.0332,53.0408,52.9426,53.0257,13100.0
2013-06-04 11:40:00,70.22,70.32,70.2,70.3,35600.0,53.0257,53.1012,53.0106,53.0861,35600.0
2013-06-04 11:45:00,70.3,70.36,70.29,70.36,16700.0,53.0861,53.1314,53.0785,53.1314,16700.0
2013-06-04 11:50:00,70.35,70.36,70.33,70.35,11600.0,53.1238,53.1314,53.1087,53.1238,11600.0
2013-06-04 11:55:00,70.35,70.35,70.29,70.31,11200.0,53.1238,53.1238,53.0785,53.0936,11200.0
2013-06-04 12:00:00,70.31,70.33,70.17,70.18,8600.0,53.0936,53.1087,52.9879,52.9955,8600.0
2013-06-04 12:05:00,70.19,70.26,70.19,70.21,18700.0,53.003,53.0559,53.003,53.0181,18700.0
2013-06-04 12:10:00,70.2,70.26,70.17,70.19,10100.0,53.0106,53.0559,52.9879,53.003,10100.0
2013-06-04 12:15:00,70.19,70.21,70.05,70.09,7400.0,53.003,53.0181,52.8973,52.9275,7400.0
2013-06-04 12:20:00,70.09,70.18,70.08,70.17,7100.0,52.9275,52.9955,52.9199,52.9879,7100.0
2013-06-04 12:25:00,70.16,70.16,70.0,70.0,29700.0,52.9804,52.9804,52.8595,52.8595,29700.0
2013-06-04 12:30:00,70.0,70.06,70.0,70.03,9100.0,52.8595,52.9048,52.8595,52.8822,9100.0
2013-06-04 12:35:00,70.03,70.08,70.01,70.01,14600.0,52.8822,52.9199,52.8671,52.8671,14600.0
2013-06-04 12:40:00,70.03,70.09,69.99,70.03,42500.0,52.8822,52.9275,52.852,52.8822,42500.0
2013-06-04 12:45:00,70.03,70.03,69.91,69.95,16600.0,52.8822,52.8822,52.7916,52.8218,16600.0
2013-06-04 12:50:00,69.94,70.05,69.93,69.99,9800.0,52.8142,52.8973,52.8067,52.852,9800.0
2013-06-04 12:55:00,69.99,70.02,69.95,69.97,6400.0,52.852,52.8746,52.8218,52.8369,6400.0
2013-06-04 13:00:00,69.97,70.02,69.93,70.0,8400.0,52.8369,52.8746,52.8067,52.8595,8400.0
2013-06-04 13:05:00,69.99,70.08,69.99,70.06,7200.0,52.852,52.9199,52.852,52.9048,7200.0
2013-06-04 13:10:00,70.08,70.1,70.07,70.09,6000.0,52.9199,52.935,52.9124,52.9275,6000.0
2013-06-04 13:15:00,70.1,70.13,70.08,70.13,17900.0,52.935,52.9577,52.9199,52.9577,17900.0
2013-06-04 13:20:00,70.13,70.13,70.02,70.02,6100.0,52.9577,52.9577,52.8746,52.8746,6100.0
2013-06-04 13:25:00,70.02,70.02,69.68,69.74,20800.0,52.8746,52.8746,52.6179,52.6632,20800.0
2013-06-04 13:30:00,69.76,69.84,69.72,69.83,10400.0,52.6783,52.7387,52.6481,52.7312,10400.0
2013-06-04 13:35:00,69.83,69.83,69.71,69.76,8600.0,52.7312,52.7312,52.6405,52.6783,8600.0
2013-06-04 13:40:00,69.76,69.78,69.73,69.78,5600.0,52.6783,52.6934,52.6556,52.6934,5600.0
2013-06-04 13:45:00,69.78,69.78,69.66,69.7,19000.0,52.6934,52.6934,52.6028,52.633,19000.0
2013-06-04 13:50:00,69.7,69.77,69.7,69.72,10400.0,52.633,52.6859,52.633,52.6481,10400.0
2013-06-04 13:55:00,69.72,69.81,69.68,69.8,17000.0,52.6481,52.7161,52.6179,52.7085,17000.0
2013-06-04 14:00:00,69.81,69.81,69.66,69.68,15900.0,52.7161,52.7161,52.6028,52.6179,15900.0
2013-06-04 14:05:00,69.69,69.74,69.61,69.61,17100.0,52.6254,52.6632,52.565,52.565,17100.0
2013-06-04 14:10:00,69.61,69.74,69.58,69.74,24700.0,52.565,52.6632,52.5424,52.6632,24700.0
2013-06-04 14:15:00,69.74,69.75,69.69,69.74,8700.0,52.6632,52.6708,52.6254,52.6632,8700.0
2013-06-04 14:20:00,69.74,69.76,69.65,69.65,13300.0,52.6632,52.6783,52.5952,52.5952,13300.0
2013-06-04 14:25:00,69.65,69.79,69.65,69.79,14900.0,52.5952,52.701,52.5952,52.701,14900.0
2013-06-04 14:30:00,69.8,69.83,69.77,69.78,16900.0,52.7085,52.7312,52.6859,52.6934,16900.0
2013-06-04 14:35:00,69.8,69.8,69.73,69.8,9800.0,52.7085,52.7085,52.6556,52.7085,9800.0
2013-06-04 14:40:00,69.79,69.86,69.79,69.82,18600.0,52.701,52.7538,52.701,52.7236,18600.0
2013-06-04 14:45:00,69.83,69.86,69.81,69.82,10200.0,52.7312,52.7538,52.7161,52.7236,10200.0
2013-06-04 14:50:00,69.83,69.91,69.79,69.8,32200.0,52.7312,52.7916,52.701,52.7085,32200.0
2013-06-04 14:55:00,69.81,69.81,69.72,69.76,19800.0,52.7161,52.7161,52.6481,52.6783,19800.0
2013-06-04 15:00:00,69.76,69.84,69.69,69.84,20500.0,52.6783,52.7387,52.6254,52.7387,20500.0
2013-06-04 15:05:00,69.83,69.9,69.81,69.83,20300.0,52.7312,52.784,52.7161,52.7312,20300.0
2013-06-04 15:10:00,69.84,69.87,69.68,69.68,29000.0,52.7387,52.7614,52.6179,52.6179,29000.0
2013-06-04 15:15:00,69.69,69.79,69.68,69.76,16300.0,52.6254,52.701,52.6179,52.6783,16300.0
2013-06-04 15:20:00,69.76,69.82,69.73,69.73,19500.0,52.6783,52.7236,52.6556,52.6556,19500.0
2013-06-04 15:25:00,69.72,69.88,69.72,69.8,20800.0,52.6481,52.7689,52.6481,52.7085,20800.0
2013-06-04 15:30:00,69.8,69.98,69.79,69.95,52000.0,52.7085,52.8444,52.701,52.8218,52000.0
2013-06-04 15:35:00,69.95,70.02,69.94,69.99,16300.0,52.8218,52.8746,52.8142,52.852,16300.0
2013-06-04 15:40:00,69.99,70.13,69.98,70.1,22100.0,52.852,52.9577,52.8444,52.935,22100.0
2013-06-04 15:45:00,70.1,70.11,70.0,70.01,36000.0,52.935,52.9426,52.8595,52.8671,36000.0
2013-06-04 15:50:00,70.02,70.09,69.97,70.09,67000.0,52.8746,52.9275,52.8369,52.9275,67000.0
2013-06-04 15:55:00,70.1,70.12,70.02,70.03,82100.0,52.935,52.9502,52.8746,52.8822,82100.0
2013-06-05 09:30:00,69.74,69.82,69.45,69.79,26400.0,52.6632,52.7236,52.4442,52.701,26400.0
2013-06-05 09:35:00,69.81,69.96,69.8,69.96,33300.0,52.7161,52.8293,52.7085,52.8293,33300.0
2013-06-05 09:40:00,69.92,69.96,69.8,69.96,12700.0,52.7991,52.8293,52.7085,52.8293,12700.0
2013-06-05 09:45:00,69.96,69.98,69.83,69.83,17900.0,52.8293,52.8444,52.7312,52.7312,17900.0
2013-06-05 09:50:00,69.83,69.92,69.8,69.89,19100.0,52.7312,52.7991,52.7085,52.7765,19100.0
2013-06-05 09:55:00,69.86,69.87,69.71,69.75,5200.0,52.7538,52.7614,52.6405,52.6708,5200.0
2013-06-05 10:00:00,69.76,69.93,69.7,69.79,16300.0,52.6783,52.8067,52.633,52.701,16300.0
2013-06-05 10:05:00,69.8,69.88,69.7,69.72,13500.0,52.7085,52.7689,52.633,52.6481,13500.0
2013-06-05 10:10:00,69.73,69.74,69.66,69.71,79200.0,52.6556,52.6632,52.6028,52.6405,79200.0
2013-06-05 10:15:00,69.7,69.7,69.5,69.5,31300.0,52.633,52.633,52.482,52.482,31300.0
2013-06-05 10:20:00,69.5,69.72,69.5,69.72,12900.0,52.482,52.6481,52.482,52.6481,12900.0
2013-06-05 10:25:00,69.7,69.86,69.66,69.83,14000.0,52.633,52.7538,52.6028,52.7312,14000.0
2013-06-05 10:30:00,69.84,69.84,69.6,69.63,13400.0,52.7387,52.7387,52.5575,52.5801,13400.0
2013-06-05 10:35:00,69.63,69.71,69.58,69.61,12500.0,52.5801,52.6405,52.5424,52.565,12500.0
2013-06-05 10:40:00,69.59,69.69,69.57,69.62,10200.0,52.5499,52.6254,52.5348,52.5726,10200.0
2013-06-05 10:45:00,69.62,69.62,69.5,69.53,18600.0,52.5726,52.5726,52.482,52.5046,18600.0
2013-06-05 10:50:00,69.53,69.57,69.5,69.56,20700.0,52.5046,52.5348,52.482,52.5273,20700.0
2013-06-05 10:55:00,69.56,69.56,69.5,69.53,18900.0,52.5273,52.5273,52.482,52.5046,18900.0
2013-06-05 11:00:00,69.5,69.53,69.47,69.52,47200.0,52.482,52.5046,52.4593,52.4971,47200.0
2013-06-05 11:05:00,69.51,69.55,69.5,69.51,41200.0,52.4895,52.5197,52.482,52.4895,41200.0
2013-06-05 11:10:00,69.5,69.59,69.5,69.57,12000.0,52.482,52.5499,52.482,52.5348,12000.0
2013-06-05 11:15:00,69.57,69.66,69.57,69.59,11500.0,52.5348,52.6028,52.5348,52.5499,11500.0
2013-06-05 11:20:00,69.58,69.58,69.51,69.55,11200.0,52.5424,52.5424,52.4895,52.5197,11200.0
2013-06-05 11:25:00,69.55,69.57,69.5,69.5,11500.0,52.5197,52.5348,52.482,52.482,11500.0
2013-06-05 11:30:00,69.5,69.53,69.42,69.42,34500.0,52.482,52.5046,52.4216,52.4216,34500.0
2013-06-05 11:35:00,69.43,69.57,69.42,69.57,15800.0,52.4291,52.5348,52.4216,52.5348,15800.0
2013-06-05 11:40:00,69.55,69.55,69.47,69.48,7000.0,52.5197,52.5197,52.4593,52.4669,7000.0
2013-06-05 11:45:00,69.49,69.52,69.46,69.46,4000.0,52.4744,52.4971,52.4518,52.4518,4000.0
2013-06-05 11:50:00,69.46,69.46,69.43,69.45,5400.0,52.4518,52.4518,52.4291,52.4442,5400.0
2013-06-05 11:55:00,69.45,69.53,69.45,69.48,84500.0,52.4442,52.5046,52.4442,52.4669,84500.0
2013-06-05 12:00:00,69.48,69.53,69.4,69.4,25300.0,52.4669,52.5046,52.4065,52.4065,25300.0
2013-06-05 12:05:00,69.39,69.42,69.27,69.41,39600.0,52.3989,52.4216,52.3083,52.414,39600.0
2013-06-05 12:10:00,69.42,69.44,69.36,69.4,18900.0,52.4216,52.4367,52.3762,52.4065,18900.0
2013-06-05 12:15:00,69.39,69.44,69.34,69.39,16100.0,52.3989,52.4367,52.3611,52.3989,16100.0
2013-06-05 12:20:00,69.4,69.45,69.38,69.45,10700.0,52.4065,52.4442,52.3914,52.4442,10700.0
2013-06-05 12:25:00,69.45,69.46,69.43,69.43,9600.0,52.4442,52.4518,52.4291,52.4291,9600.0
2013-06-05 12:30:00,69.43,69.44,69.37,69.38,11300.0,52.4291,52.4367,52.3838,52.3914,11300.0
2013-06-05 12:35:00,69.38,69.42,69.32,69.33,12500.0,52.3914,52.4216,52.346,52.3536,12500.0
2013-06-05 12:40:00,69.32,69.37,69.3,69.32,11700.0,52.346,52.3838,52.3309,52.346,11700.0
2013-06-05 12:45:00,69.33,69.35,69.23,69.27,14000.0,52.3536,52.3687,52.2781,52.3083,14000.0
2013-06-05 12:50:00,69.27,69.3,69.24,69.28,33800.0,52.3083,52.3309,52.2856,52.3158,33800.0
2013-06-05 12:55:00,69.3,69.32,69.27,69.27,19000.0,52.3309,52.346,52.3083,52.3083,19000.0
2013-06-05 13:00:00,69.27,69.42,69.25,69.4,31000.0,52.3083,52.4216,52.2932,52.4065,31000.0
2013-06-05 13:05:00,69.4,69.48,69.4,69.46,11200.0,52.4065,52.4669,52.4065,52.4518,11200.0
2013-06-05 13:10:00,69.46,69.52,69.45,69.47,18400.0,52.4518,52.4971,52.4442,52.4593,18400.0
2013-06-05 13:15:00,69.47,69.51,69.42,69.49,11200.0,52.4593,52.4895,52.4216,52.4744,11200.0
2013-06-05 13:20:00,69.5,69.54,69.48,69.53,18700.0,52.482,52.5122,52.4669,52.5046,18700.0
2013-06-05 13:25:00,69.53,69.57,69.49,69.52,20700.0,52.5046,52.5348,52.4744,52.4971,20700.0
2013-06-05 13:30:00,69.51,69.52,69.5,69.5,10200.0,52.4895,52.4971,52.482,52.482,10200.0
2013-06-05 13:35:00,69.5,69.51,69.44,69.48,13600.0,52.482,52.4895,52.4367,52.4669,13600.0
2013-06-05 13:40:00,69.47,69.56,69.47,69.56,15200.0,52.4593,52.5273,52.4593,52.5273,15200.0
2013-06-05 13:45:00,69.55,69.55,69.45,69.45,9400.0,52.5197,52.5197,52.4442,52.4442,9400.0
2013-06-05 13:50:00,69.45,69.46,69.38,69.38,16900.0,52.4442,52.4518,52.3914,52.3914,16900.0
2013-06-05 13:55:00,69.36,69.37,69.23,69.25,73900.0,52.3762,52.3838,52.2781,52.2932,73900.0
2013-06-05 14:00:00,69.25,69.41,69.23,69.37,40600.0,52.2932,52.414,52.2781,52.3838,40600.0
2013-06-05 14:05:00,69.38,69.41,69.32,69.4,14400.0,52.3914,52.414,52.346,52.4065,14400.0
2013-06-05 14:10:00,69.39,69.41,69.3,69.34,13400.0,52.3989,52.414,52.3309,52.3611,13400.0
2013-06-05 14:15:00,69.33,69.36,69.31,69.36,19300.0,52.3536,52.3762,52.3385,52.3762,19300.0
2013-06-05 14:20:00,69.37,69.37,69.21,69.21,20800.0,52.3838,52.3838,52.263,52.263,20800.0
2013-06-05 14:25:00,69.2,69.35,69.2,69.27,37800.0,52.2554,52.3687,52.2554,52.3083,37800.0
2013-06-05 14:30:00,69.26,69.28,69.18,69.2,77300.0,52.3007,52.3158,52.2403,52.2554,77300.0
2013-06-05 14:35:00,69.21,69.4,69.19,69.38,21000.0,52.263,52.4065,52.2479,52.3914,21000.0
2013-06-05 14:40:00,69.38,69.4,69.3,69.4,15200.0,52.3914,52.4065,52.3309,52.4065,15200.0
2013-06-05 14:45:00,69.39,69.39,69.32,69.35,8800.0,52.3989,52.3989,52.346,52.3687,8800.0
2013-06-05 14:50:00,69.36,69.46,69.27,69.27,14100.0,52.3762,52.4518,52.3083,52.3083,14100.0
2013-06-05 14:55:00,69.26,69.32,69.24,69.3,32500.0,52.3007,52.346,52.2856,52.3309,32500.0
2013-06-05 15:00:00,69.3,69.32,69.2,69.22,36300.0,52.3309,52.346,52.2554,52.2705,36300.0
2013-06-05 15:05:00,69.21,69.26,69.15,69.2,36600.0,52.263,52.3007,52.2177,52.2554,36600.0
2013-06-05 15:10:00,69.22,69.32,69.2,69.32,27000.0,52.2705,52.346,52.2554,52.346,27000.0
2013-06-05 15:15:00,69.3,69.41,69.29,69.36,22500.0,52.3309,52.414,52.3234,52.3762,22500.0
2013-06-05 15:20:00,69.36,69.39,69.23,69.37,41300.0,52.3762,52.3989,52.2781,52.3838,41300.0
2013-06-05 15:25:00,69.39,69.48,69.37,69.43,21000.0,52.3989,52.4669,52.3838,52.4291,21000.0
2013-06-05 15:30:00,69.43,69.47,69.31,69.37,35100.0,52.4291,52.4593,52.3385,52.3838,35100.0
2013-06-05 15:35:00,69.37,69.55,69.37,69.48,37400.0,52.3838,52.5197,52.3838,52.4669,37400.0
2013-06-05 15:40:00,69.48,69.5,69.4,69.42,41000.0,52.4669,52.482,52.4065,52.4216,41000.0
2013-06-05 15:45:00,69.44,69.49,69.37,69.45,48300.0,52.4367,52.4744,52.3838,52.4442,48300.0
2013-06-05 15:50:00,69.43,69.43,69.24,69.26,43000.0,52.4291,52.4291,52.2856,52.3007,43000.0
2013-06-05 15:55:00,69.26,69.38,69.16,69.19,86500.0,52.3007,52.3914,52.2252,52.2479,86500.0
2013-06-06 09:30:00,69.17,69.54,69.09,69.54,78500.0,52.2328,52.5122,52.1724,52.5122,78500.0
2013-06-06 09:35:00,69.54,69.67,69.45,69.51,21300.0,52.5122,52.6103,52.4442,52.4895,21300.0
2013-06-06 09:40:00,69.54,69.57,69.45,69.55,6700.0,52.5122,52.5348,52.4442,52.5197,6700.0
2013-06-06 09:45:00,69.53,69.56,69.36,69.4,11800.0,52.5046,52.5273,52.3762,52.4065,11800.0
2013-06-06 09:50:00,69.42,69.42,69.26,69.28,11900.0,52.4216,52.4216,52.3007,52.3158,11900.0
2013-06-06 09:55:00,69.26,69.59,69.25,69.58,18900.0,52.3007,52.5499,52.2932,52.5424,18900.0
2013-06-06 10:00:00,69.59,69.69,69.36,69.36,33700.0,52.5499,52.6254,52.3762,52.3762,33700.0
2013-06-06 10:05:00,69.38,69.47,69.36,69.36,10600.0,52.3914,52.4593,52.3762,52.3762,10600.0
2013-06-06 10:10:00,69.35,69.35,69.25,69.26,57200.0,52.3687,52.3687,52.2932,52.3007,57200.0
2013-06-06 10:15:00,69.26,69.34,69.25,69.32,34400.0,52.3007,52.3611,52.2932,52.346,34400.0
2013-06-06 10:20:00,69.34,69.4,69.28,69.36,38500.0,52.3611,52.4065,52.3158,52.3762,38500.0
2013-06-06 10:25:00,69.37,69.49,69.3,69.49,52300.0,52.3838,52.4744,52.3309,52.4744,52300.0
2013-06-06 10:30:00,69.49,69.57,69.43,69.5,20400.0,52.4744,52.5348,52.4291,52.482,20400.0
2013-06-06 10:35:00,69.49,69.49,69.35,69.36,23600.0,52.4744,52.4744,52.3687,52.3762,23600.0
2013-06-06 10:40:00,69.36,69.48,69.31,69.46,32300.0,52.3762,52.4669,52.3385,52.4518,32300.0
2013-06-06 10:45:00,69.45,69.5,69.4,69.44,10500.0,52.4442,52.482,52.4065,52.4367,10500.0
2013-06-06 10:50:00,69.43,69.43,69.31,69.38,18500.0,52.4291,52.4291,52.3385,52.3914,18500.0
2013-06-06 10:55:00,69.39,69.58,69.36,69.58,23900.0,52.3989,52.5424,52.3762,52.5424,23900.0
2013-06-06 11:00:00,69.56,69.56,69.5,69.53,12500.0,52.5273,52.5273,52.482,52.5046,12500.0
2013-06-06 11:05:00,69.54,69.61,69.53,69.59,19100.0,52.5122,52.565,52.5046,52.5499,19100.0
2013-06-06 11:10:00,69.59,69.68,69.58,69.6,11600.0,52.5499,52.6179,52.5424,52.5575,11600.0
2013-06-06 11:15:00,69.58,69.63,69.54,69.59,5000.0,52.5424,52.5801,52.5122,52.5499,5000.0
2013-06-06 11:20:00,69.59,69.62,69.54,69.57,8300.0,52.5499,52.5726,52.5122,52.5348,8300.0
2013-06-06 11:25:00,69.57,69.62,69.54,69.58,10300.0,52.5348,52.5726,52.5122,52.5424,10300.0
2013-06-06 11:30:00,69.58,69.59,69.53,69.55,10700.0,52.5424,52.5499,52.5046,52.5197,10700.0
2013-06-06 11:35:00,69.56,69.69,69.54,69.69,21800.0,52.5273,52.6254,52.5122,52.6254,21800.0
2013-06-06 11:40:00,69.7,69.71,69.66,69.69,6800.0,52.633,52.6405,52.6028,52.6254,6800.0
2013-06-06 11:45:00,69.69,69.7,69.56,69.58,12600.0,52.6254,52.633,52.5273,52.5424,12600.0
2013-06-06 11:50:00,69.58,69.6,69.45,69.45,10300.0,52.5424,52.5575,52.4442,52.4442,10300.0
2013-06-06 11:55:00,69.48,69.48,69.25,69.34,27400.0,52.4669,52.4669,52.2932,52.3611,27400.0
2013-06-06 12:00:00,69.33,69.35,69.26,69.27,10100.0,52.3536,52.3687,52.3007,52.3083,10100.0
2013-06-06 12:05:00,69.26,69.28,69.25,69.27,17500.0,52.3007,52.3158,52.2932,52.3083,17500.0
2013-06-06 12:10:00,69.27,69.3,69.26,69.27,8200.0,52.3083,52.3309,52.3007,52.3083,8200.0
2013-06-06 12:15:00,69.26,69.33,69.25,69.28,13300.0,52.3007,52.3536,52.2932,52.3158,13300.0
2013-06-06 12:20:00,69.28,69.32,69.21,69.21,34000.0,52.3158,52.346,52.263,52.263,34000.0
2013-06-06 12:25:00,69.19,69.21,68.92,69.14,55800.0,52.2479,52.263,52.044,52.2101,55800.0
2013-06-06 12:30:00,69.15,69.19,69.1,69.19,23400.0,52.2177,52.2479,52.1799,52.2479,23400.0
2013-06-06 12:35:00,69.21,69.27,69.19,69.2,8300.0,52.263,52.3083,52.2479,52.2554,8300.0
2013-06-06 12:40:00,69.21,69.25,69.16,69.19,8500.0,52.263,52.2932,52.2252,52.2479,8500.0
2013-06-06 12:45:00,69.19,69.31,69.11,69.29,42900.0,52.2479,52.3385,52.1875,52.3234,42900.0
2013-06-06 12:50:00,69.29,69.29,69.19,69.24,32300.0,52.3234,52.3234,52.2479,52.2856,32300.0
2013-06-06 12:55:00,69.24,69.3,69.2,69.27,13400.0,52.2856,52.3309,52.2554,52.3083,13400.0
2013-06-06 13:00:00,69.26,69.35,69.26,69.32,10100.0,52.3007,52.3687,52.3007,52.346,10100.0
2013-06-06 13:05:00,69.32,69.58,69.32,69.53,15900.0,52.346,52.5424,52.346,52.5046,15900.0
2013-06-06 13:10:00,69.52,69.6,69.48,69.53,21400.0,52.4971,52.5575,52.4669,52.5046,21400.0
2013-06-06 13:15:00,69.54,69.58,69.53,69.55,7900.0,52.5122,52.5424,52.5046,52.5197,7900.0
2013-06-06 13:20:00,69.54,69.54,69.45,69.46,9200.0,52.5122,52.5122,52.4442,52.4518,9200.0
2013-06-06 13:25:00,69.44,69.5,69.37,69.45,10500.0,52.4367,52.482,52.3838,52.4442,10500.0
2013-06-06 13:30:00,69.46,69.53,69.44,69.51,6600.0,52.4518,52.5046,52.4367,52.4895,6600.0
2013-06-06 13:35:00,69.52,69.59,69.5,69.52,13100.0,52.4971,52.5499,52.482,52.4971,13100.0
2013-06-06 13:40:00,69.51,69.56,69.48,69.55,11800.0,52.4895,52.5273,52.4669,52.5197,11800.0
2013-06-06 13:45:00,69.53,69.63,69.49,69.63,32500.0,52.5046,52.5801,52.4744,52.5801,32500.0
2013-06-06 13:50:00,69.62,69.63,69.5,69.5,25500.0,52.5726,52.5801,52.482,52.482,25500.0
2013-06-06 13:55:00,69.5,69.51,69.37,69.4,14600.0,52.482,52.4895,52.3838,52.4065,14600.0
2013-06-06 14:00:00,69.4,69.41,69.3,69.35,88400.0,52.4065,52.414,52.3309,52.3687,88400.0
2013-06-06 14:05:00,69.36,69.49,69.34,69.43,12500.0,52.3762,52.4744,52.3611,52.4291,12500.0
2013-06-06 14:10:00,69.43,69.55,69.43,69.45,22900.0,52.4291,52.5197,52.4291,52.4442,22900.0
2013-06-06 14:15:00,69.43,69.45,69.38,69.42,13900.0,52.4291,52.4442,52.3914,52.4216,13900.0
2013-06-06 14:20:00,69.42,69.51,69.41,69.5,11300.0,52.4216,52.4895,52.414,52.482,11300.0
2013-06-06 14:25:00,69.48,69.65,69.48,69.62,24900.0,52.4669,52.5952,52.4669,52.5726,24900.0
2013-06-06 14:30:00,69.63,69.64,69.53,69.55,11400.0,52.5801,52.5877,52.5046,52.5197,11400.0
2013-06-06 14:35:00,69.54,69.56,69.49,69.49,8100.0,52.5122,52.5273,52.4744,52.4744,8100.0
2013-06-06 14:40:00,69.49,69.51,69.46,69.5,14800.0,52.4744,52.4895,52.4518,52.482,14800.0
2013-06-06 14:45:00,69.5,69.61,69.45,69.6,12800.0,52.482,52.565,52.4442,52.5575,12800.0
2013-06-06 14:50:00,69.59,69.66,69.5,69.5,20200.0,52.5499,52.6028,52.482,52.482,20200.0
2013-06-06 14:55:00,69.5,69.54,69.48,69.52,12500.0,52.482,52.5122,52.4669,52.4971,12500.0
2013-06-06 15:00:00,69.52,69.56,69.5,69.51,18400.0,52.4971,52.5273,52.482,52.4895,18400.0
2013-06-06 15:05:00,69.5,69.53,69.47,69.47,12800.0,52.482,52.5046,52.4593,52.4593,12800.0
2013-06-06 15:10:00,69.47,69.52,69.41,69.44,9200.0,52.4593,52.4971,52.414,52.4367,9200.0
2013-06-06 15:15:00,69.44,69.49,69.39,69.46,13200.0,52.4367,52.4744,52.3989,52.4518,13200.0
2013-06-06 15:20:00,69.47,69.6,69.47,69.6,54600.0,52.4593,52.5575,52.4593,52.5575,54600.0
2013-06-06 15:25:00,69.61,69.62,69.53,69.59,25700.0,52.565,52.5726,52.5046,52.5499,25700.0
2013-06-06 15:30:00,69.58,69.66,69.58,69.61,35900.0,52.5424,52.6028,52.5424,52.565,35900.0
2013-06-06 15:35:00,69.62,69.65,69.57,69.57,24800.0,52.5726,52.5952,52.5348,52.5348,24800.0
2013-06-06 15:40:00,69.58,69.61,69.49,69.54,66100.0,52.5424,52.565,52.4744,52.5122,66100.0
2013-06-06 15:45:00,69.54,69.58,69.5,69.55,83400.0,52.5122,52.5424,52.482,52.5197,83400.0
2013-06-06 15:50:00,69.56,69.63,69.53,69.61,89800.0,52.5273,52.5801,52.5046,52.565,89800.0
2013-06-06 15:55:00,69.6,69.64,69.55,69.59,184300.0,52.5575,52.5877,52.5197,52.5499,184300.0
2013-06-07 09:30:00,70.05,70.2,70.0,70.14,48200.0,52.8973,53.0106,52.8595,52.9653,48200.0
2013-06-07 09:35:00,70.13,70.2,70.08,70.09,20700.0,52.9577,53.0106,52.9199,52.9275,20700.0
2013-06-07 09:40:00,70.09,70.09,69.77,69.79,18300.0,52.9275,52.9275,52.6859,52.701,18300.0
2013-06-07 09:45:00,69.79,70.11,69.78,70.05,22700.0,52.701,52.9426,52.6934,52.8973,22700.0
2013-06-07 09:50:00,70.05,70.25,70.03,70.25,20400.0,52.8973,53.0483,52.8822,53.0483,20400.0
2013-06-07 09:55:00,70.23,70.28,70.16,70.26,26800.0,53.0332,53.071,52.9804,53.0559,26800.0
2013-06-07 10:00:00,70.27,70.38,70.27,70.33,28600.0,53.0634,53.1465,53.0634,53.1087,28600.0
2013-06-07 10:05:00,70.32,70.49,70.25,70.46,35700.0,53.1012,53.2296,53.0483,53.2069,35700.0
2013-06-07 10:10:00,70.47,70.6,70.46,70.55,18400.0,53.2144,53.3126,53.2069,53.2749,18400.0
2013-06-07 10:15:00,70.54,70.56,70.33,70.34,30400.0,53.2673,53.2824,53.1087,53.1163,30400.0
2013-06-07 10:20:00,70.34,70.42,70.33,70.37,35600.0,53.1163,53.1767,53.1087,53.1389,35600.0
2013-06-07 10:25:00,70.37,70.44,70.31,70.32,22400.0,53.1389,53.1918,53.0936,53.1012,22400.0
2013-06-07 10:30:00,70.33,70.34,70.21,70.27,27500.0,53.1087,53.1163,53.0181,53.0634,27500.0
2013-06-07 10:35:00,70.27,70.28,70.2,70.21,22400.0,53.0634,53.071,53.0106,53.0181,22400.0
2013-06-07 10:40:00,70.21,70.31,70.2,70.28,27100.0,53.0181,53.0936,53.0106,53.071,27100.0
2013-06-07 10:45:00,70.27,70.28,70.18,70.22,24900.0,53.0634,53.071,52.9955,53.0257,24900.0
2013-06-07 10:50:00,70.22,70.24,70.1,70.14,16700.0,53.0257,53.0408,52.935,52.9653,16700.0
2013-06-07 10:55:00,70.14,70.19,70.14,70.19,12800.0,52.9653,53.003,52.9653,53.003,12800.0
2013-06-07 11:00:00,70.18,70.25,70.17,70.25,17700.0,52.9955,53.0483,52.9879,53.0483,17700.0
2013-06-07 11:05:00,70.26,70.29,70.22,70.24,18600.0,53.0559,53.0785,53.0257,53.0408,18600.0
2013-06-07 11:10:00,70.24,70.24,70.14,70.16,17800.0,53.0408,53.0408,52.9653,52.9804,17800.0
2013-06-07 11:15:00,70.18,70.24,70.15,70.24,15200.0,52.9955,53.0408,52.9728,53.0408,15200.0
2013-06-07 11:20:00,70.24,70.3,70.21,70.29,16500.0,53.0408,53.0861,53.0181,53.0785,16500.0
2013-06-07 11:25:00,70.28,70.38,70.28,70.36,11400.0,53.071,53.1465,53.071,53.1314,11400.0
2013-06-07 11:30:00,70.37,70.43,70.36,70.39,21600.0,53.1389,53.1842,53.1314,53.154,21600.0
2013-06-07 11:35:00,70.39,70.42,70.36,70.36,21200.0,53.154,53.1767,53.1314,53.1314,21200.0
2013-06-07 11:40:00,70.37,70.4,70.34,70.37,19700.0,53.1389,53.1616,53.1163,53.1389,19700.0
2013-06-07 11:45:00,70.37,70.42,70.34,70.39,27500.0,53.1389,53.1767,53.1163,53.154,27500.0
2013-06-07 11:50:00,70.38,70.46,70.38,70.43,11100.0,53.1465,53.2069,53.1465,53.1842,11100.0
2013-06-07 11:55:00,70.42,70.43,70.36,70.38,11500.0,53.1767,53.1842,53.1314,53.1465,11500.0
2013-06-07 12:00:00,70.39,70.4,70.23,70.27,17800.0,53.154,53.1616,53.0332,53.0634,17800.0
2013-06-07 12:05:00,70.29,70.35,70.27,70.3,6600.0,53.0785,53.1238,53.0634,53.0861,6600.0
2013-06-07 12:10:00,70.28,70.29,70.24,70.24,5000.0,53.071,53.0785,53.0408,53.0408,5000.0
2013-06-07 12:15:00,70.26,70.36,70.26,70.36,6700.0,53.0559,53.1314,53.0559,53.1314,6700.0
2013-06-07 12:20:00,70.38,70.41,70.34,70.41,11700.0,53.1465,53.1691,53.1163,53.1691,11700.0
2013-06-07 12:25:00,70.41,70.41,70.31,70.37,10200.0,53.1691,53.1691,53.0936,53.1389,10200.0
2013-06-07 12:30:00,70.38,70.39,70.34,70.37,8100.0,53.1465,53.154,53.1163,53.1389,8100.0
2013-06-07 12:35:00,70.39,70.4,70.37,70.4,14100.0,53.154,53.1616,53.1389,53.1616,14100.0
2013-06-07 12:40:00,70.4,70.4,70.25,70.29,19800.0,53.1616,53.1616,53.0483,53.0785,19800.0
2013-06-07 12:45:00,70.29,70.29,70.23,70.26,9500.0,53.0785,53.0785,53.0332,53.0559,9500.0
2013-06-07 12:50:00,70.27,70.34,70.27,70.3,8600.0,53.0634,53.1163,53.0634,53.0861,8600.0
2013-06-07 12:55:00,70.3,70.32,70.26,70.26,13900.0,53.0861,53.1012,53.0559,53.0559,13900.0
2013-06-07 13:00:00,70.26,70.36,70.24,70.33,15300.0,53.0559,53.1314,53.0408,53.1087,15300.0
2013-06-07 13:05:00,70.32,70.32,70.2,70.21,12200.0,53.1012,53.1012,53.0106,53.0181,12200.0
2013-06-07 13:10:00,70.21,70.25,70.2,70.2,12000.0,53.0181,53.0483,53.0106,53.0106,12000.0
2013-06-07 13:15:00,70.21,70.25,70.2,70.21,8400.0,53.0181,53.0483,53.0106,53.0181,8400.0
2013-06-07 13:20:00,70.21,70.27,70.21,70.22,13000.0,53.0181,53.0634,53.0181,53.0257,13000.0
2013-06-07 13:25:00,70.22,70.25,70.2,70.23,16100.0,53.0257,53.0483,53.0106,53.0332,16100.0
2013-06-07 13:30:00,70.25,70.33,70.25,70.27,13600.0,53.0483,53.1087,53.0483,53.0634,13600.0
2013-06-07 13:35:00,70.28,70.36,70.28,70.3,11300.0,53.071,53.1314,53.071,53.0861,11300.0
2013-06-07 13:40:00,70.32,70.32,70.21,70.21,12500.0,53.1012,53.1012,53.0181,53.0181,12500.0
2013-06-07 13:45:00,70.21,70.24,70.2,70.23,11300.0,53.0181,53.0408,53.0106,53.0332,11300.0
2013-06-07 13:50:00,70.23,70.31,70.23,70.3,6800.0,53.0332,53.0936,53.0332,53.0861,6800.0
2013-06-07 13:55:00,70.3,70.3,70.25,70.25,7600.0,53.0861,53.0861,53.0483,53.0483,7600.0
2013-06-07 14:00:00,70.26,70.36,70.22,70.32,17100.0,53.0559,53.1314,53.0257,53.1012,17100.0
2013-06-07 14:05:00,70.32,70.32,70.28,70.3,9100.0,53.1012,53.1012,53.071,53.0861,9100.0
2013-06-07 14:10:00,70.29,70.3,70.23,70.28,8500.0,53.0785,53.0861,53.0332,53.071,8500.0
2013-06-07 14:15:00,70.29,70.34,70.29,70.34,3700.0,53.0785,53.1163,53.0785,53.1163,3700.0
2013-06-07 14:20:00,70.33,70.34,70.19,70.21,18700.0,53.1087,53.1163,53.003,53.0181,18700.0
2013-06-07 14:25:00,70.19,70.29,70.15,70.28,14100.0,53.003,53.0785,52.9728,53.071,14100.0
2013-06-07 14:30:00,70.29,70.29,70.18,70.29,9600.0,53.0785,53.0785,52.9955,53.0785,9600.0
2013-06-07 14:35:00,70.31,70.34,70.3,70.32,9500.0,53.0936,53.1163,53.0861,53.1012,9500.0
2013-06-07 14:40:00,70.32,70.34,70.27,70.32,6300.0,53.1012,53.1163,53.0634,53.1012,6300.0
2013-06-07 14:45:00,70.32,70.38,70.26,70.38,11500.0,53.1012,53.1465,53.0559,53.1465,11500.0
2013-06-07 14:50:00,70.38,70.47,70.38,70.46,13400.0,53.1465,53.2144,53.1465,53.2069,13400.0
2013-06-07 14:55:00,70.46,70.52,70.45,70.49,20100.0,53.2069,53.2522,53.1993,53.2296,20100.0
2013-06-07 15:00:00,70.48,70.56,70.48,70.52,23300.0,53.222,53.2824,53.222,53.2522,23300.0
2013-06-07 15:05:00,70.52,70.53,70.44,70.44,22900.0,53.2522,53.2598,53.1918,53.1918,22900.0
2013-06-07 15:10:00,70.44,70.49,70.38,70.44,37000.0,53.1918,53.2296,53.1465,53.1918,37000.0
2013-06-07 15:15:00,70.45,70.58,70.45,70.55,20500.0,53.1993,53.2975,53.1993,53.2749,20500.0
2013-06-07 15:20:00,70.54,70.55,70.44,70.47,30200.0,53.2673,53.2749,53.1918,53.2144,30200.0
2013-06-07 15:25:00,70.48,70.52,70.44,70.51,21200.0,53.222,53.2522,53.1918,53.2447,21200.0
2013-06-07 15:30:00,70.5,70.58,70.5,70.54,29600.0,53.2371,53.2975,53.2371,53.2673,29600.0
2013-06-07 15:35:00,70.52,70.57,70.51,70.53,20400.0,53.2522,53.29,53.2447,53.2598,20400.0
2013-06-07 15:40:00,70.53,70.55,70.51,70.55,31800.0,53.2598,53.2749,53.2447,53.2749,31800.0
2013-06-07 15:45:00,70.55,70.67,70.54,70.66,46900.0,53.2749,53.3655,53.2673,53.3579,46900.0
2013-06-07 15:50:00,70.66,70.69,70.61,70.69,83400.0,53.3579,53.3806,53.3202,53.3806,83400.0
2013-06-07 15:55:00,70.69,70.77,70.67,70.71,124600.0,53.3806,53.441,53.3655,53.3957,124600.0
2013-06-10 09:30:00,70.8,70.8,70.42,70.42,49600.0,53.4636,53.4636,53.1767,53.1767,49600.0
2013-06-10 09:35:00,70.42,70.47,70.2,70.23,29800.0,53.1767,53.2144,53.0106,53.0332,29800.0
2013-06-10 09:40:00,70.24,70.27,70.08,70.16,22000.0,53.0408,53.0634,52.9199,52.9804,22000.0
2013-06-10 09:45:00,70.14,70.27,70.07,70.25,11900.0,52.9653,53.0634,52.9124,53.0483,11900.0
2013-06-10 09:50:00,70.25,70.31,70.21,70.29,8400.0,53.0483,53.0936,53.0181,53.0785,8400.0
2013-06-10 09:55:00,70.27,70.3,70.16,70.23,7000.0,53.0634,53.0861,52.9804,53.0332,7000.0
2013-06-10 10:00:00,70.23,70.26,70.06,70.15,19200.0,53.0332,53.0559,52.9048,52.9728,19200.0
2013-06-10 10:05:00,70.16,70.22,70.08,70.22,15900.0,52.9804,53.0257,52.9199,53.0257,15900.0
2013-06-10 10:10:00,70.2,70.24,70.15,70.24,44100.0,53.0106,53.0408,52.9728,53.0408,44100.0
2013-06-10 10:15:00,70.25,70.4,70.25,70.36,38400.0,53.0483,53.1616,53.0483,53.1314,38400.0
2013-06-10 10:20:00,70.34,70.5,70.33,70.48,11000.0,53.1163,53.2371,53.1087,53.222,11000.0
2013-06-10 10:25:00,70.49,70.57,70.49,70.54,10500.0,53.2296,53.29,53.2296,53.2673,10500.0
2013-06-10 10:30:00,70.54,70.59,70.5,70.58,22300.0,53.2673,53.3051,53.2371,53.2975,22300.0
2013-06-10 10:35:00,70.57,70.6,70.54,70.58,8300.0,53.29,53.3126,53.2673,53.2975,8300.0
2013-06-10 10:40:00,70.57,70.62,70.55,70.59,12200.0,53.29,53.3277,53.2749,53.3051,12200.0
2013-06-10 10:45:00,70.6,70.6,70.53,70.57,15000.0,53.3126,53.3126,53.2598,53.29,15000.0
2013-06-10 10:50:00,70.57,70.62,70.54,70.56,17900.0,53.29,53.3277,53.2673,53.2824,17900.0
2013-06-10 10:55:00,70.57,70.59,70.48,70.5,13300.0,53.29,53.3051,53.222,53.2371,13300.0
2013-06-10 11:00:00,70.52,70.63,70.52,70.59,17500.0,53.2522,53.3353,53.2522,53.3051,17500.0
2013-06-10 11:05:00,70.58,70.75,70.58,70.68,10600.0,53.2975,53.4259,53.2975,53.373,10600.0
2013-06-10 11:10:00,70.69,70.72,70.67,70.69,6600.0,53.3806,53.4032,53.3655,53.3806,6600.0
2013-06-10 11:15:00,70.69,70.71,70.66,70.67,5700.0,53.3806,53.3957,53.3579,53.3655,5700.0
2013-06-10 11:20:00,70.66,70.69,70.65,70.69,6000.0,53.3579,53.3806,53.3504,53.3806,6000.0
2013-06-10 11:25:00,70.71,70.73,70.62,70.63,8800.0,53.3957,53.4108,53.3277,53.3353,8800.0
2013-06-10 11:30:00,70.63,70.65,70.55,70.59,8400.0,53.3353,53.3504,53.2749,53.3051,8400.0
2013-06-10 11:35:00,70.58,70.62,70.57,70.59,3500.0,53.2975,53.3277,53.29,53.3051,3500.0
2013-06-10 11:40:00,70.6,70.64,70.58,70.63,5000.0,53.3126,53.3428,53.2975,53.3353,5000.0
2013-06-10 11:45:00,70.66,70.69,70.6,70.61,6800.0,53.3579,53.3806,53.3126,53.3202,6800.0
2013-06-10 11:50:00,70.61,70.66,70.58,70.65,12100.0,53.3202,53.3579,53.2975,53.3504,12100.0
2013-06-10 11:55:00,70.64,70.66,70.54,70.56,9700.0,53.3428,53.3579,53.2673,53.2824,9700.0
2013-06-10 12:00:00,70.56,70.59,70.55,70.59,9100.0,53.2824,53.3051,53.2749,53.3051,9100.0
2013-06-10 12:05:00,70.6,70.66,70.55,70.56,9000.0,53.3126,53.3579,53.2749,53.2824,9000.0
2013-06-10 12:10:00,70.55,70.65,70.55,70.64,4800.0,53.2749,53.3504,53.2749,53.3428,4800.0
2013-06-10 12:15:00,70.63,70.64,70.61,70.63,5700.0,53.3353,53.3428,53.3202,53.3353,5700.0
2013-06-10 12:20:00,70.64,70.69,70.64,70.64,7500.0,53.3428,53.3806,53.3428,53.3428,7500.0
2013-06-10 12:25:00,70.65,70.65,70.59,70.61,5100.0,53.3504,53.3504,53.3051,53.3202,5100.0
2013-06-10 12:30:00,70.59,70.59,70.54,70.56,4700.0,53.3051,53.3051,53.2673,53.2824,4700.0
2013-06-10 12:35:00,70.56,70.57,70.54,70.54,3700.0,53.2824,53.29,53.2673,53.2673,3700.0
2013-06-10 12:40:00,70.54,70.54,70.48,70.53,4700.0,53.2673,53.2673,53.222,53.2598,4700.0
2013-06-10 12:45:00,70.54,70.55,70.5,70.51,5500.0,53.2673,53.2749,53.2371,53.2447,5500.0
2013-06-10 12:50:00,70.51,70.51,70.42,70.49,7900.0,53.2447,53.2447,53.1767,53.2296,7900.0
2013-06-10 12:55:00,70.48,70.53,70.46,70.47,3800.0,53.222,53.2598,53.2069,53.2144,3800.0
2013-06-10 13:00:00,70.46,70.5,70.43,70.46,7700.0,53.2069,53.2371,53.1842,53.2069,7700.0
2013-06-10 13:05:00,70.46,70.47,70.42,70.46,5100.0,53.2069,53.2144,53.1767,53.2069,5100.0
2013-06-10 13:10:00,70.45,70.45,70.39,70.39,6400.0,53.1993,53.1993,53.154,53.154,6400.0
2013-06-10 13:15:00,70.39,70.44,70.39,70.4,4200.0,53.154,53.1918,53.154,53.1616,4200.0
2013-06-10 13:20:00,70.41,70.46,70.39,70.4,8400.0,53.1691,53.2069,53.154,53.1616,8400.0
2013-06-10 13:25:00,70.41,70.41,70.38,70.4,3300.0,53.1691,53.1691,53.1465,53.1616,3300.0
2013-06-10 13:30:00,70.38,70.41,70.34,70.35,7800.0,53.1465,53.1691,53.1163,53.1238,7800.0
2013-06-10 13:35:00,70.35,70.4,70.32,70.4,4100.0,53.1238,53.1616,53.1012,53.1616,4100.0
2013-06-10 13:40:00,70.39,70.45,70.37,70.44,8300.0,53.154,53.1993,53.1389,53.1918,8300.0
2013-06-10 13:45:00,70.45,70.48,70.44,70.44,5500.0,53.1993,53.222,53.1918,53.1918,5500.0
2013-06-10 13:50:00,70.43,70.46,70.41,70.45,4900.0,53.1842,53.2069,53.1691,53.1993,4900.0
2013-06-10 13:55:00,70.45,70.47,70.43,70.45,4500.0,53.1993,53.2144,53.1842,53.1993,4500.0
2013-06-10 14:00:00,70.44,70.47,70.41,70.43,6000.0,53.1918,53.2144,53.1691,53.1842,6000.0
2013-06-10 14:05:00,70.44,70.48,70.42,70.45,11400.0,53.1918,53.222,53.1767,53.1993,11400.0
2013-06-10 14:10:00,70.45,70.45,70.36,70.38,6400.0,53.1993,53.1993,53.1314,53.1465,6400.0
2013-06-10 14:15:00,70.4,70.44,70.39,70.39,8800.0,53.1616,53.1918,53.154,53.154,8800.0
2013-06-10 14:20:00,70.39,70.45,70.39,70.44,7300.0,53.154,53.1993,53.154,53.1918,7300.0
2013-06-10 14:25:00,70.45,70.53,70.44,70.45,10100.0,53.1993,53.2598,53.1918,53.1993,10100.0
2013-06-10 14:30:00,70.46,70.53,70.46,70.49,7400.0,53.2069,53.2598,53.2069,53.2296,7400.0
2013-06-10 14:35:00,70.49,70.51,70.46,70.47,4700.0,53.2296,53.2447,53.2069,53.2144,4700.0
2013-06-10 14:40:00,70.46,70.46,70.4,70.42,13000.0,53.2069,53.2069,53.1616,53.1767,13000.0
2013-06-10 14:45:00,70.41,70.54,70.41,70.54,9100.0,53.1691,53.2673,53.1691,53.2673,9100.0
2013-06-10 14:50:00,70.54,70.59,70.54,70.59,4600.0,53.2673,53.3051,53.2673,53.3051,4600.0
2013-06-10 14:55:00,70.58,70.61,70.56,70.61,6600.0,53.2975,53.3202,53.2824,53.3202,6600.0
2013-06-10 15:00:00,70.6,70.6,70.53,70.57,8600.0,53.3126,53.3126,53.2598,53.29,8600.0
2013-06-10 15:05:00,70.57,70.6,70.5,70.58,11300.0,53.29,53.3126,53.2371,53.2975,11300.0
2013-06-10 15:10:00,70.58,70.58,70.5,70.53,11100.0,53.2975,53.2975,53.2371,53.2598,11100.0
2013-06-10 15:15:00,70.54,70.55,70.5,70.54,10800.0,53.2673,53.2749,53.2371,53.2673,10800.0
2013-06-10 15:20:00,70.54,70.55,70.47,70.53,9300.0,53.2673,53.2749,53.2144,53.2598,9300.0
2013-06-10 15:25:00,70.53,70.56,70.48,70.56,12200.0,53.2598,53.2824,53.222,53.2824,12200.0
2013-06-10 15:30:00,70.57,70.62,70.53,70.62,10000.0,53.29,53.3277,53.2598,53.3277,10000.0
2013-06-10 15:35:00,70.61,70.62,70.58,70.58,13600.0,53.3202,53.3277,53.2975,53.2975,13600.0
2013-06-10 15:40:00,70.58,70.58,70.53,70.55,13100.0,53.2975,53.2975,53.2598,53.2749,13100.0
2013-06-10 15:45:00,70.56,70.57,70.45,70.46,28200.0,53.2824,53.29,53.1993,53.2069,28200.0
2013-06-10 15:50:00,70.46,70.49,70.4,70.42,37400.0,53.2069,53.2296,53.1616,53.1767,37400.0
2013-06-10 15:55:00,70.41,70.52,70.4,70.52,50100.0,53.1691,53.2522,53.1616,53.2522,50100.0
2013-06-11 09:30:00,69.64,70.22,69.62,70.0,89300.0,52.5877,53.0257,52.5726,52.8595,89300.0
2013-06-11 09:35:00,70.02,70.06,69.74,69.8,48500.0,52.8746,52.9048,52.6632,52.7085,48500.0
2013-06-11 09:40:00,69.79,70.1,69.76,70.07,9000.0,52.701,52.935,52.6783,52.9124,9000.0
2013-06-11 09:45:00,70.05,70.1,69.95,69.99,13000.0,52.8973,52.935,52.8218,52.852,13000.0
2013-06-11 09:50:00,70.0,70.16,70.0,70.14,8400.0,52.8595,52.9804,52.8595,52.9653,8400.0
2013-06-11 09:55:00,70.15,70.29,70.06,70.25,11400.0,52.9728,53.0785,52.9048,53.0483,11400.0
2013-06-11 10:00:00,70.21,70.24,70.09,70.09,15200.0,53.0181,53.0408,52.9275,52.9275,15200.0
2013-06-11 10:05:00,70.06,70.08,69.95,69.97,19000.0,52.9048,52.9199,52.8218,52.8369,19000.0
2013-06-11 10:10:00,69.96,70.05,69.84,70.04,12300.0,52.8293,52.8973,52.7387,52.8897,12300.0
2013-06-11 10:15:00,70.05,70.06,69.96,70.05,11300.0,52.8973,52.9048,52.8293,52.8973,11300.0
2013-06-11 10:20:00,70.04,70.19,69.98,70.15,17500.0,52.8897,53.003,52.8444,52.9728,17500.0
2013-06-11 10:25:00,70.13,70.23,70.13,70.21,8100.0,52.9577,53.0332,52.9577,53.0181,8100.0
2013-06-11 10:30:00,70.22,70.31,70.19,70.25,8200.0,53.0257,53.0936,53.003,53.0483,8200.0
2013-06-11 10:35:00,70.25,70.25,70.19,70.24,6200.0,53.0483,53.0483,53.003,53.0408,6200.0
2013-06-11 10:40:00,70.23,70.25,70.17,70.25,5500.0,53.0332,53.0483,52.9879,53.0483,5500.0
2013-06-11 10:45:00,70.25,70.33,70.25,70.27,5000.0,53.0483,53.1087,53.0483,53.0634,5000.0
2013-06-11 10:50:00,70.27,70.33,70.19,70.22,8200.0,53.0634,53.1087,53.003,53.0257,8200.0
2013-06-11 10:55:00,70.21,70.38,70.2,70.29,9000.0,53.0181,53.1465,53.0106,53.0785,9000.0
2013-06-11 11:00:00,70.3,70.32,70.23,70.28,9000.0,53.0861,53.1012,53.0332,53.071,9000.0
2013-06-11 11:05:00,70.3,70.34,70.24,70.29,9600.0,53.0861,53.1163,53.0408,53.0785,9600.0
2013-06-11 11:10:00,70.29,70.38,70.27,70.36,6300.0,53.0785,53.1465,53.0634,53.1314,6300.0
2013-06-11 11:15:00,70.39,70.45,70.3,70.35,20100.0,53.154,53.1993,53.0861,53.1238,20100.0
2013-06-11 11:20:00,70.36,70.38,70.28,70.31,8600.0,53.1314,53.1465,53.071,53.0936,8600.0
2013-06-11 11:25:00,70.32,70.47,70.32,70.42,18500.0,53.1012,53.2144,53.1012,53.1767,18500.0
2013-06-11 11:30:00,70.43,70.45,70.37,70.37,51100.0,53.1842,53.1993,53.1389,53.1389,51100.0
2013-06-11 11:35:00,70.38,70.38,70.29,70.29,11500.0,53.1465,53.1465,53.0785,53.0785,11500.0
2013-06-11 11:40:00,70.3,70.32,70.28,70.32,7900.0,53.0861,53.1012,53.071,53.1012,7900.0
2013-06-11 11:45:00,70.32,70.42,70.32,70.41,5700.0,53.1012,53.1767,53.1012,53.1691,5700.0
2013-06-11 11:50:00,70.41,70.42,70.29,70.33,7700.0,53.1691,53.1767,53.0785,53.1087,7700.0
2013-06-11 11:55:00,70.35,70.37,70.28,70.28,10700.0,53.1238,53.1389,53.071,53.071,10700.0
2013-06-11 12:00:00,70.28,70.32,70.27,70.3,13300.0,53.071,53.1012,53.0634,53.0861,13300.0
2013-06-11 12:05:00,70.3,70.34,70.3,70.31,6800.0,53.0861,53.1163,53.0861,53.0936,6800.0
2013-06-11 12:10:00,70.32,70.39,70.31,70.36,8900.0,53.1012,53.154,53.0936,53.1314,8900.0
2013-06-11 12:15:00,70.36,70.37,70.26,70.27,18200.0,53.1314,53.1389,53.0559,53.0634,18200.0
2013-06-11 12:20:00,70.27,70.3,70.25,70.25,7900.0,53.0634,53.0861,53.0483,53.0483,7900.0
2013-06-11 12:25:00,70.23,70.28,70.23,70.28,12100.0,53.0332,53.071,53.0332,53.071,12100.0
2013-06-11 12:30:00,70.3,70.32,70.29,70.32,6300.0,53.0861,53.1012,53.0785,53.1012,6300.0
2013-06-11 12:35:00,70.32,70.32,70.28,70.31,4700.0,53.1012,53.1012,53.071,53.0936,4700.0
2013-06-11 12:40:00,70.32,70.36,70.3,70.36,8900.0,53.1012,53.1314,53.0861,53.1314,8900.0
2013-06-11 12:45:00,70.35,70.39,70.33,70.36,7100.0,53.1238,53.154,53.1087,53.1314,7100.0
2013-06-11 12:50:00,70.36,70.36,70.27,70.3,10400.0,53.1314,53.1314,53.0634,53.0861,10400.0
2013-06-11 12:55:00,70.31,70.34,70.3,70.31,7300.0,53.0936,53.1163,53.0861,53.0936,7300.0
2013-06-11 13:00:00,70.31,70.35,70.31,70.33,4700.0,53.0936,53.1238,53.0936,53.1087,4700.0
2013-06-11 13:05:00,70.32,70.35,70.31,70.31,6100.0,53.1012,53.1238,53.0936,53.0936,6100.0
2013-06-11 13:10:00,70.3,70.33,70.26,70.26,9800.0,53.0861,53.1087,53.0559,53.0559,9800.0
2013-06-11 13:15:00,70.26,70.28,70.19,70.2,43600.0,53.0559,53.071,53.003,53.0106,43600.0
2013-06-11 13:20:00,70.2,70.22,70.14,70.19,23300.0,53.0106,53.0257,52.9653,53.003,23300.0
2013-06-11 13:25:00,70.19,70.23,70.15,70.17,6900.0,53.003,53.0332,52.9728,52.9879,6900.0
2013-06-11 13:30:00,70.16,70.16,70.09,70.12,23000.0,52.9804,52.9804,52.9275,52.9502,23000.0
2013-06-11 13:35:00,70.1,70.11,70.03,70.08,27000.0,52.935,52.9426,52.8822,52.9199,27000.0
2013-06-11 13:40:00,70.07,70.08,70.01,70.05,9500.0,52.9124,52.9199,52.8671,52.8973,9500.0
2013-06-11 13:45:00,70.04,70.09,70.02,70.05,9500.0,52.8897,52.9275,52.8746,52.8973,9500.0
2013-06-11 13:50:00,70.04,70.12,70.04,70.06,13500.0,52.8897,52.9502,52.8897,52.9048,13500.0
2013-06-11 13:55:00,70.04,70.05,69.98,70.0,48500.0,52.8897,52.8973,52.8444,52.8595,48500.0
2013-06-11 14:00:00,70.0,70.03,69.99,70.0,40100.0,52.8595,52.8822,52.852,52.8595,40100.0
2013-06-11 14:05:00,70.0,70.01,69.93,69.99,14700.0,52.8595,52.8671,52.8067,52.852,14700.0
2013-06-11 14:10:00,69.99,70.09,69.95,70.05,11700.0,52.852,52.9275,52.8218,52.8973,11700.0
2013-06-11 14:15:00,70.05,70.15,70.04,70.09,14000.0,52.8973,52.9728,52.8897,52.9275,14000.0
2013-06-11 14:20:00,70.09,70.22,70.09,70.21,10700.0,52.9275,53.0257,52.9275,53.0181,10700.0
2013-06-11 14:25:00,70.2,70.26,70.16,70.26,8600.0,53.0106,53.0559,52.9804,53.0559,8600.0
2013-06-11 14:30:00,70.26,70.29,70.22,70.24,8300.0,53.0559,53.0785,53.0257,53.0408,8300.0
2013-06-11 14:35:00,70.24,70.27,70.22,70.26,6600.0,53.0408,53.0634,53.0257,53.0559,6600.0
2013-06-11 14:40:00,70.26,70.29,70.21,70.21,9100.0,53.0559,53.0785,53.0181,53.0181,9100.0
2013-06-11 14:45:00,70.21,70.23,70.15,70.17,9900.0,53.0181,53.0332,52.9728,52.9879,9900.0
2013-06-11 14:50:00,70.18,70.23,70.09,70.09,29600.0,52.9955,53.0332,52.9275,52.9275,29600.0
2013-06-11 14:55:00,70.1,70.31,70.1,70.29,16000.0,52.935,53.0936,52.935,53.0785,16000.0
2013-06-11 15:00:00,70.3,70.34,70.21,70.22,15200.0,53.0861,53.1163,53.0181,53.0257,15200.0
2013-06-11 15:05:00,70.22,70.23,70.16,70.17,24800.0,53.0257,53.0332,52.9804,52.9879,24800.0
2013-06-11 15:10:00,70.17,70.23,70.14,70.23,17600.0,52.9879,53.0332,52.9653,53.0332,17600.0
2013-06-11 15:15:00,70.24,70.31,70.23,70.31,9900.0,53.0408,53.0936,53.0332,53.0936,9900.0
2013-06-11 15:20:00,70.31,70.37,70.23,70.36,15900.0,53.0936,53.1389,53.0332,53.1314,15900.0
2013-06-11 15:25:00,70.36,70.37,70.22,70.22,15500.0,53.1314,53.1389,53.0257,53.0257,15500.0
2013-06-11 15:30:00,70.22,70.25,70.14,70.18,16400.0,53.0257,53.0483,52.9653,52.9955,16400.0
2013-06-11 15:35:00,70.18,70.24,70.13,70.17,17900.0,52.9955,53.0408,52.9577,52.9879,17900.0
2013-06-11 15:40:00,70.16,70.19,70.1,70.12,14600.0,52.9804,53.003,52.935,52.9502,14600.0
2013-06-11 15:45:00,70.12,70.17,70.03,70.13,32100.0,52.9502,52.9879,52.8822,52.9577,32100.0
2013-06-11 15:50:00,70.12,70.13,70.03,70.07,26800.0,52.9502,52.9577,52.8822,52.9124,26800.0
2013-06-11 15:55:00,70.07,70.09,70.05,70.08,56800.0,52.9124,52.9275,52.8973,52.9199,56800.0
2013-06-12 09:30:00,70.65,70.74,70.62,70.63,22800.0,53.3504,53.4183,53.3277,53.3353,22800.0
2013-06-12 09:35:00,70.63,70.68,70.51,70.51,9000.0,53.3353,53.373,53.2447,53.2447,9000.0
2013-06-12 09:40:00,70.55,70.55,70.44,70.44,8000.0,53.2749,53.2749,53.1918,53.1918,8000.0
2013-06-12 09:45:00,70.48,70.48,70.22,70.22,42000.0,53.222,53.222,53.0257,53.0257,42000.0
2013-06-12 09:50:00,70.19,70.31,70.17,70.29,21900.0,53.003,53.0936,52.9879,53.0785,21900.0
2013-06-12 09:55:00,70.3,70.39,70.28,70.32,8100.0,53.0861,53.154,53.071,53.1012,8100.0
2013-06-12 10:00:00,70.31,70.32,70.05,70.06,19100.0,53.0936,53.1012,52.8973,52.9048,19100.0
2013-06-12 10:05:00,70.06,70.16,70.01,70.14,14600.0,52.9048,52.9804,52.8671,52.9653,14600.0
2013-06-12 10:10:00,70.14,70.24,70.04,70.2,26200.0,52.9653,53.0408,52.8897,53.0106,26200.0
2013-06-12 10:15:00,70.21,70.22,70.1,70.15,26500.0,53.0181,53.0257,52.935,52.9728,26500.0
2013-06-12 10:20:00,70.14,70.18,70.12,70.13,12000.0,52.9653,52.9955,52.9502,52.9577,12000.0
2013-06-12 10:25:00,70.14,70.22,70.12,70.16,10400.0,52.9653,53.0257,52.9502,52.9804,10400.0
2013-06-12 10:30:00,70.16,70.28,70.14,70.19,14800.0,52.9804,53.071,52.9653,53.003,14800.0
2013-06-12 10:35:00,70.21,70.23,70.15,70.16,8700.0,53.0181,53.0332,52.9728,52.9804,8700.0
2013-06-12 10:40:00,70.17,70.27,70.1,70.24,18800.0,52.9879,53.0634,52.935,53.0408,18800.0
2013-06-12 10:45:00,70.21,70.21,70.09,70.13,40000.0,53.0181,53.0181,52.9275,52.9577,40000.0
2013-06-12 10:50:00,70.14,70.14,70.02,70.02,12200.0,52.9653,52.9653,52.8746,52.8746,12200.0
2013-06-12 10:55:00,70.01,70.06,70.0,70.04,24700.0,52.8671,52.9048,52.8595,52.8897,24700.0
2013-06-12 11:00:00,70.06,70.06,70.01,70.03,8500.0,52.9048,52.9048,52.8671,52.8822,8500.0
2013-06-12 11:05:00,70.03,70.14,70.0,70.07,8700.0,52.8822,52.9653,52.8595,52.9124,8700.0
2013-06-12 11:10:00,70.09,70.09,70.0,70.0,18700.0,52.9275,52.9275,52.8595,52.8595,18700.0
2013-06-12 11:15:00,70.0,70.12,70.0,70.12,24500.0,52.8595,52.9502,52.8595,52.9502,24500.0
2013-06-12 11:20:00,70.11,70.2,70.11,70.18,10100.0,52.9426,53.0106,52.9426,52.9955,10100.0
2013-06-12 11:25:00,70.17,70.17,70.05,70.06,8300.0,52.9879,52.9879,52.8973,52.9048,8300.0
2013-06-12 11:30:00,70.03,70.16,70.0,70.09,34700.0,52.8822,52.9804,52.8595,52.9275,34700.0
2013-06-12 11:35:00,70.08,70.14,69.97,70.01,24000.0,52.9199,52.9653,52.8369,52.8671,24000.0
2013-06-12 11:40:00,70.02,70.07,69.95,70.03,14400.0,52.8746,52.9124,52.8218,52.8822,14400.0
2013-06-12 11:45:00,70.02,70.02,69.78,69.8,16000.0,52.8746,52.8746,52.6934,52.7085,16000.0
2013-06-12 11:50:00,69.8,69.83,69.72,69.8,33300.0,52.7085,52.7312,52.6481,52.7085,33300.0
2013-06-12 11:55:00,69.81,69.9,69.76,69.78,46600.0,52.7161,52.784,52.6783,52.6934,46600.0
2013-06-12 12:00:00,69.79,69.93,69.78,69.9,17900.0,52.701,52.8067,52.6934,52.784,17900.0
2013-06-12 12:05:00,69.88,69.89,69.83,69.84,7800.0,52.7689,52.7765,52.7312,52.7387,7800.0
2013-06-12 12:10:00,69.83,69.83,69.75,69.77,44000.0,52.7312,52.7312,52.6708,52.6859,44000.0
2013-06-12 12:15:00,69.76,69.77,69.73,69.77,57100.0,52.6783,52.6859,52.6556,52.6859,57100.0
2013-06-12 12:20:00,69.77,69.77,69.67,69.72,19500.0,52.6859,52.6859,52.6103,52.6481,19500.0
2013-06-12 12:25:00,69.72,69.72,69.65,69.67,11400.0,52.6481,52.6481,52.5952,52.6103,11400.0
2013-06-12 12:30:00,69.67,69.67,69.61,69.66,20000.0,52.6103,52.6103,52.565,52.6028,20000.0
2013-06-12 12:35:00,69.63,69.7,69.59,69.61,22200.0,52.5801,52.633,52.5499,52.565,22200.0
2013-06-12 12:40:00,69.61,69.75,69.59,69.75,35200.0,52.565,52.6708,52.5499,52.6708,35200.0
2013-06-12 12:45:00,69.75,69.78,69.7,69.76,8600.0,52.6708,52.6934,52.633,52.6783,8600.0
2013-06-12 12:50:00,69.76,69.8,69.72,69.77,13500.0,52.6783,52.7085,52.6481,52.6859,13500.0
2013-06-12 12:55:00,69.78,69.83,69.76,69.79,12600.0,52.6934,52.7312,52.6783,52.701,12600.0
2013-06-12 13:00:00,69.79,69.81,69.74,69.77,22800.0,52.701,52.7161,52.6632,52.6859,22800.0
2013-06-12 13:05:00,69.76,69.9,69.75,69.88,11600.0,52.6783,52.784,52.6708,52.7689,11600.0
2013-06-12 13:10:00,69.88,69.88,69.79,69.8,5100.0,52.7689,52.7689,52.701,52.7085,5100.0
2013-06-12 13:15:00,69.8,69.82,69.79,69.79,6300.0,52.7085,52.7236,52.701,52.701,6300.0
2013-06-12 13:20:00,69.8,69.8,69.69,69.69,10300.0,52.7085,52.7085,52.6254,52.6254,10300.0
2013-06-12 13:25:00,69.68,69.77,69.68,69.71,11000.0,52.6179,52.6859,52.6179,52.6405,11000.0
2013-06-12 13:30:00,69.73,69.78,69.72,69.75,16500.0,52.6556,52.6934,52.6481,52.6708,16500.0
2013-06-12 13:35:00,69.75,69.76,69.72,69.72,25300.0,52.6708,52.6783,52.6481,52.6481,25300.0
2013-06-12 13:40:00,69.71,69.71,69.62,69.71,14600.0,52.6405,52.6405,52.5726,52.6405,14600.0
2013-06-12 13:45:00,69.69,69.72,69.65,69.66,8700.0,52.6254,52.6481,52.5952,52.6028,8700.0
2013-06-12 13:50:00,69.67,69.77,69.63,69.77,9700.0,52.6103,52.6859,52.5801,52.6859,9700.0
2013-06-12 13:55:00,69.78,69.81,69.73,69.75,22800.0,52.6934,52.7161,52.6556,52.6708,22800.0
2013-06-12 14:00:00,69.75,69.76,69.56,69.61,109700.0,52.6708,52.6783,52.5273,52.565,109700.0
2013-06-12 14:05:00,69.61,69.71,69.6,69.71,11400.0,52.565,52.6405,52.5575,52.6405,11400.0
2013-06-12 14:10:00,69.7,69.75,69.59,69.64,31200.0,52.633,52.6708,52.5499,52.5877,31200.0
2013-06-12 14:15:00,69.64,69.7,69.61,69.64,37200.0,52.5877,52.633,52.565,52.5877,37200.0
2013-06-12 14:20:00,69.64,69.78,69.64,69.72,31800.0,52.5877,52.6934,52.5877,52.6481,31800.0
2013-06-12 14:25:00,69.72,69.72,69.61,69.62,11400.0,52.6481,52.6481,52.565,52.5726,11400.0
2013-06-12 14:30:00,69.62,69.69,69.52,69.55,32900.0,52.5726,52.6254,52.4971,52.5197,32900.0
2013-06-12 14:35:00,69.54,69.59,69.51,69.57,10900.0,52.5122,52.5499,52.4895,52.5348,10900.0
2013-06-12 14:40:00,69.57,69.65,69.55,69.56,18900.0,52.5348,52.5952,52.5197,52.5273,18900.0
2013-06-12 14:45:00,69.57,69.57,69.5,69.5,34700.0,52.5348,52.5348,52.482,52.482,34700.0
2013-06-12 14:50:00,69.51,69.57,69.5,69.56,36300.0,52.4895,52.5348,52.482,52.5273,36300.0
2013-06-12 14:55:00,69.56,69.56,69.46,69.54,31600.0,52.5273,52.5273,52.4518,52.5122,31600.0
2013-06-12 15:00:00,69.56,69.58,69.5,69.53,20400.0,52.5273,52.5424,52.482,52.5046,20400.0
2013-06-12 15:05:00,69.52,69.61,69.5,69.54,17700.0,52.4971,52.565,52.482,52.5122,17700.0
2013-06-12 15:10:00,69.54,69.58,69.5,69.54,15900.0,52.5122,52.5424,52.482,52.5122,15900.0
2013-06-12 15:15:00,69.55,69.57,69.28,69.28,91200.0,52.5197,52.5348,52.3158,52.3158,91200.0
2013-06-12 15:20:00,69.29,69.4,69.28,69.38,31200.0,52.3234,52.4065,52.3158,52.3914,31200.0
2013-06-12 15:25:00,69.36,69.4,69.34,69.38,23300.0,52.3762,52.4065,52.3611,52.3914,23300.0
2013-06-12 15:30:00,69.39,69.39,69.28,69.29,43900.0,52.3989,52.3989,52.3158,52.3234,43900.0
2013-06-12 15:35:00,69.3,69.44,69.3,69.41,25500.0,52.3309,52.4367,52.3309,52.414,25500.0
2013-06-12 15:40:00,69.39,69.43,69.35,69.41,26600.0,52.3989,52.4291,52.3687,52.414,26600.0
2013-06-12 15:45:00,69.4,69.57,69.38,69.55,34600.0,52.4065,52.5348,52.3914,52.5197,34600.0
2013-06-12 15:50:00,69.55,69.58,69.49,69.53,66900.0,52.5197,52.5424,52.4744,52.5046,66900.0
2013-06-12 15:55:00,69.5,69.53,69.39,69.4,68100.0,52.482,52.5046,52.3989,52.4065,68100.0
2013-06-13 09:30:00,69.27,69.52,69.22,69.51,48100.0,52.3083,52.4971,52.2705,52.4895,48100.0
2013-06-13 09:35:00,69.5,69.59,69.48,69.55,24900.0,52.482,52.5499,52.4669,52.5197,24900.0
2013-06-13 09:40:00,69.54,69.65,69.5,69.63,8800.0,52.5122,52.5952,52.482,52.5801,8800.0
2013-06-13 09:45:00,69.63,69.69,69.53,69.59,5000.0,52.5801,52.6254,52.5046,52.5499,5000.0
2013-06-13 09:50:00,69.58,69.61,69.47,69.52,25100.0,52.5424,52.565,52.4593,52.4971,25100.0
2013-06-13 09:55:00,69.51,69.69,69.47,69.69,23300.0,52.4895,52.6254,52.4593,52.6254,23300.0
2013-06-13 10:00:00,69.69,69.74,69.64,69.7,12100.0,52.6254,52.6632,52.5877,52.633,12100.0
2013-06-13 10:05:00,69.7,69.74,69.64,69.73,72700.0,52.633,52.6632,52.5877,52.6556,72700.0
2013-06-13 10:10:00,69.73,69.73,69.56,69.63,86400.0,52.6556,52.6556,52.5273,52.5801,86400.0
2013-06-13 10:15:00,69.63,69.87,69.63,69.8,29700.0,52.5801,52.7614,52.5801,52.7085,29700.0
2013-06-13 10:20:00,69.79,69.85,69.68,69.71,7700.0,52.701,52.7463,52.6179,52.6405,7700.0
2013-06-13 10:25:00,69.71,69.75,69.65,69.69,10900.0,52.6405,52.6708,52.5952,52.6254,10900.0
2013-06-13 10:30:00,69.67,69.81,69.67,69.79,9900.0,52.6103,52.7161,52.6103,52.701,9900.0
2013-06-13 10:35:00,69.81,69.87,69.73,69.85,61400.0,52.7161,52.7614,52.6556,52.7463,61400.0
2013-06-13 10:40:00,69.85,69.96,69.83,69.93,12800.0,52.7463,52.8293,52.7312,52.8067,12800.0
2013-06-13 10:45:00,69.93,69.99,69.88,69.89,41700.0,52.8067,52.852,52.7689,52.7765,41700.0
2013-06-13 10:50:00,69.9,69.97,69.88,69.89,24400.0,52.784,52.8369,52.7689,52.7765,24400.0
2013-06-13 10:55:00,69.89,69.91,69.86,69.91,6700.0,52.7765,52.7916,52.7538,52.7916,6700.0
2013-06-13 11:00:00,69.92,69.96,69.85,69.89,21300.0,52.7991,52.8293,52.7463,52.7765,21300.0
2013-06-13 11:05:00,69.87,69.88,69.78,69.81,19100.0,52.7614,52.7689,52.6934,52.7161,19100.0
2013-06-13 11:10:00,69.81,69.89,69.76,69.89,20000.0,52.7161,52.7765,52.6783,52.7765,20000.0
2013-06-13 11:15:00,69.88,69.88,69.78,69.78,6700.0,52.7689,52.7689,52.6934,52.6934,6700.0
2013-06-13 11:20:00,69.79,69.82,69.77,69.8,9300.0,52.701,52.7236,52.6859,52.7085,9300.0
2013-06-13 11:25:00,69.81,69.93,69.81,69.88,26100.0,52.7161,52.8067,52.7161,52.7689,26100.0
2013-06-13 11:30:00,69.89,69.89,69.79,69.81,14300.0,52.7765,52.7765,52.701,52.7161,14300.0
2013-06-13 11:35:00,69.8,69.87,69.76,69.83,8000.0,52.7085,52.7614,52.6783,52.7312,8000.0
2013-06-13 11:40:00,69.84,69.89,69.81,69.86,16200.0,52.7387,52.7765,52.7161,52.7538,16200.0
2013-06-13 11:45:00,69.86,69.89,69.84,69.85,16100.0,52.7538,52.7765,52.7387,52.7463,16100.0
2013-06-13 11:50:00,69.87,69.91,69.84,69.84,8600.0,52.7614,52.7916,52.7387,52.7387,8600.0
2013-06-13 11:55:00,69.85,69.86,69.8,69.82,8200.0,52.7463,52.7538,52.7085,52.7236,8200.0
2013-06-13 12:00:00,69.85,69.93,69.84,69.92,5000.0,52.7463,52.8067,52.7387,52.7991,5000.0
2013-06-13 12:05:00,69.91,69.92,69.86,69.87,3100.0,52.7916,52.7991,52.7538,52.7614,3100.0
2013-06-13 12:10:00,69.88,69.88,69.85,69.86,9700.0,52.7689,52.7689,52.7463,52.7538,9700.0
2013-06-13 12:15:00,69.85,69.87,69.85,69.86,15300.0,52.7463,52.7614,52.7463,52.7538,15300.0
2013-06-13 12:20:00,69.88,69.88,69.85,69.86,9400.0,52.7689,52.7689,52.7463,52.7538,9400.0
2013-06-13 12:25:00,69.86,69.89,69.85,69.87,6100.0,52.7538,52.7765,52.7463,52.7614,6100.0
2013-06-13 12:30:00,69.88,69.88,69.85,69.86,11600.0,52.7689,52.7689,52.7463,52.7538,11600.0
2013-06-13 12:35:00,69.87,69.95,69.87,69.92,10200.0,52.7614,52.8218,52.7614,52.7991,10200.0
2013-06-13 12:40:00,69.93,69.93,69.89,69.92,6600.0,52.8067,52.8067,52.7765,52.7991,6600.0
2013-06-13 12:45:00,69.92,69.95,69.9,69.91,11500.0,52.7991,52.8218,52.784,52.7916,11500.0
2013-06-13 12:50:00,69.91,69.99,69.9,69.95,13300.0,52.7916,52.852,52.784,52.8218,13300.0
2013-06-13 12:55:00,69.95,69.98,69.92,69.97,14700.0,52.8218,52.8444,52.7991,52.8369,14700.0
2013-06-13 13:00:00,69.97,70.0,69.85,69.86,56100.0,52.8369,52.8595,52.7463,52.7538,56100.0
2013-06-13 13:05:00,69.86,69.9,69.85,69.85,25400.0,52.7538,52.784,52.7463,52.7463,25400.0
2013-06-13 13:10:00,69.86,69.95,69.86,69.92,6900.0,52.7538,52.8218,52.7538,52.7991,6900.0
2013-06-13 13:15:00,69.93,69.96,69.9,69.94,8300.0,52.8067,52.8293,52.784,52.8142,8300.0
2013-06-13 13:20:00,69.93,69.97,69.92,69.93,4400.0,52.8067,52.8369,52.7991,52.8067,4400.0
2013-06-13 13:25:00,69.93,69.96,69.92,69.95,7900.0,52.8067,52.8293,52.7991,52.8218,7900.0
2013-06-13 13:30:00,69.95,69.96,69.92,69.94,17200.0,52.8218,52.8293,52.7991,52.8142,17200.0
2013-06-13 13:35:00,69.93,69.93,69.86,69.88,9800.0,52.8067,52.8067,52.7538,52.7689,9800.0
2013-06-13 13:40:00,69.89,69.94,69.88,69.9,5100.0,52.7765,52.8142,52.7689,52.784,5100.0
2013-06-13 13:45:00,69.9,69.95,69.87,69.95,6200.0,52.784,52.8218,52.7614,52.8218,6200.0
2013-06-13 13:50:00,69.96,69.99,69.95,69.99,20800.0,52.8293,52.852,52.8218,52.852,20800.0
2013-06-13 13:55:00,69.98,69.98,69.95,69.95,6400.0,52.8444,52.8444,52.8218,52.8218,6400.0
2013-06-13 14:00:00,69.96,70.12,69.96,70.09,14600.0,52.8293,52.9502,52.8293,52.9275,14600.0
2013-06-13 14:05:00,70.09,70.12,70.07,70.09,13700.0,52.9275,52.9502,52.9124,52.9275,13700.0
2013-06-13 14:10:00,70.08,70.1,70.05,70.1,8400.0,52.9199,52.935,52.8973,52.935,8400.0
2013-06-13 14:15:00,70.1,70.13,70.09,70.11,22400.0,52.935,52.9577,52.9275,52.9426,22400.0
2013-06-13 14:20:00,70.1,70.13,70.07,70.08,20600.0,52.935,52.9577,52.9124,52.9199,20600.0
2013-06-13 14:25:00,70.07,70.11,70.06,70.07,13200.0,52.9124,52.9426,52.9048,52.9124,13200.0
2013-06-13 14:30:00,70.08,70.11,70.07,70.08,18600.0,52.9199,52.9426,52.9124,52.9199,18600.0
2013-06-13 14:35:00,70.09,70.11,70.06,70.09,18500.0,52.9275,52.9426,52.9048,52.9275,18500.0
2013-06-13 14:40:00,70.1,70.12,70.05,70.07,13700.0,52.935,52.9502,52.8973,52.9124,13700.0
2013-06-13 14:45:00,70.06,70.11,70.06,70.09,10300.0,52.9048,52.9426,52.9048,52.9275,10300.0
2013-06-13 14:50:00,70.09,70.18,70.09,70.18,21900.0,52.9275,52.9955,52.9275,52.9955,21900.0
2013-06-13 14:55:00,70.17,70.26,70.17,70.24,19600.0,52.9879,53.0559,52.9879,53.0408,19600.0
2013-06-13 15:00:00,70.24,70.34,70.24,70.3,30400.0,53.0408,53.1163,53.0408,53.0861,30400.0
2013-06-13 15:05:00,70.3,70.4,70.3,70.4,33900.0,53.0861,53.1616,53.0861,53.1616,33900.0
2013-06-13 15:10:00,70.4,70.5,70.39,70.5,34200.0,53.1616,53.2371,53.154,53.2371,34200.0
2013-06-13 15:15:00,70.5,70.52,70.46,70.46,47100.0,53.2371,53.2522,53.2069,53.2069,47100.0
2013-06-13 15:20:00,70.46,70.46,70.42,70.44,18000.0,53.2069,53.2069,53.1767,53.1918,18000.0
2013-06-13 15:25:00,70.43,70.54,70.43,70.53,34700.0,53.1842,53.2673,53.1842,53.2598,34700.0
2013-06-13 15:30:00,70.53,70.55,70.38,70.38,60500.0,53.2598,53.2749,53.1465,53.1465,60500.0
2013-06-13 15:35:00,70.38,70.45,70.29,70.44,73200.0,53.1465,53.1993,53.0785,53.1918,73200.0
2013-06-13 15:40:00,70.45,70.62,70.44,70.61,59100.0,53.1993,53.3277,53.1918,53.3202,59100.0
2013-06-13 15:45:00,70.59,70.7,70.55,70.61,71500.0,53.3051,53.3881,53.2749,53.3202,71500.0
2013-06-13 15:50:00,70.61,70.64,70.58,70.61,103800.0,53.3202,53.3428,53.2975,53.3202,103800.0
2013-06-13 15:55:00,70.6,70.65,70.51,70.52,188000.0,53.3126,53.3504,53.2447,53.2522,188000.0
2013-06-14 09:30:00,70.35,70.46,70.2,70.28,30600.0,53.1238,53.2069,53.0106,53.071,30600.0
2013-06-14 09:35:00,70.28,70.36,70.23,70.27,6900.0,53.071,53.1314,53.0332,53.0634,6900.0
2013-06-14 09:40:00,70.22,70.42,70.2,70.31,10900.0,53.0257,53.1767,53.0106,53.0936,10900.0
2013-06-14 09:45:00,70.32,70.49,70.31,70.4,8500.0,53.1012,53.2296,53.0936,53.1616,8500.0
2013-06-14 09:50:00,70.45,70.52,70.4,70.51,12300.0,53.1993,53.2522,53.1616,53.2447,12300.0
2013-06-14 09:55:00,70.47,70.68,70.38,70.68,7400.0,53.2144,53.373,53.1465,53.373,7400.0
2013-06-14 10:00:00,70.69,70.69,70.55,70.66,13900.0,53.3806,53.3806,53.2749,53.3579,13900.0
2013-06-14 10:05:00,70.66,70.71,70.59,70.63,12000.0,53.3579,53.3957,53.3051,53.3353,12000.0
2013-06-14 10:10:00,70.63,70.65,70.56,70.6,11100.0,53.3353,53.3504,53.2824,53.3126,11100.0
2013-06-14 10:15:00,70.6,70.7,70.58,70.68,25100.0,53.3126,53.3881,53.2975,53.373,25100.0
2013-06-14 10:20:00,70.68,70.69,70.59,70.59,13600.0,53.373,53.3806,53.3051,53.3051,13600.0
2013-06-14 10:25:00,70.58,70.6,70.4,70.41,27500.0,53.2975,53.3126,53.1616,53.1691,27500.0
2013-06-14 10:30:00,70.41,70.53,70.41,70.52,19400.0,53.1691,53.2598,53.1691,53.2522,19400.0
2013-06-14 10:35:00,70.52,70.53,70.39,70.42,10000.0,53.2522,53.2598,53.154,53.1767,10000.0
2013-06-14 10:40:00,70.44,70.45,70.39,70.45,9400.0,53.1918,53.1993,53.154,53.1993,9400.0
2013-06-14 10:45:00,70.46,70.48,70.32,70.36,11500.0,53.2069,53.222,53.1012,53.1314,11500.0
2013-06-14 10:50:00,70.36,70.39,70.27,70.39,14600.0,53.1314,53.154,53.0634,53.154,14600.0
2013-06-14 10:55:00,70.4,70.43,70.26,70.31,12000.0,53.1616,53.1842,53.0559,53.0936,12000.0
2013-06-14 11:00:00,70.3,70.37,70.25,70.34,10700.0,53.0861,53.1389,53.0483,53.1163,10700.0
2013-06-14 11:05:00,70.32,70.4,70.31,70.37,16500.0,53.1012,53.1616,53.0936,53.1389,16500.0
2013-06-14 11:10:00,70.39,70.46,70.38,70.43,15100.0,53.154,53.2069,53.1465,53.1842,15100.0
2013-06-14 11:15:00,70.43,70.44,70.35,70.38,28600.0,53.1842,53.1918,53.1238,53.1465,28600.0
2013-06-14 11:20:00,70.38,70.44,70.36,70.44,12600.0,53.1465,53.1918,53.1314,53.1918,12600.0
2013-06-14 11:25:00,70.43,70.46,70.41,70.43,10400.0,53.1842,53.2069,53.1691,53.1842,10400.0
2013-06-14 11:30:00,70.46,70.47,70.32,70.39,12200.0,53.2069,53.2144,53.1012,53.154,12200.0
2013-06-14 11:35:00,70.38,70.52,70.38,70.5,6200.0,53.1465,53.2522,53.1465,53.2371,6200.0
2013-06-14 11:40:00,70.51,70.53,70.35,70.35,10600.0,53.2447,53.2598,53.1238,53.1238,10600.0
2013-06-14 11:45:00,70.35,70.41,70.33,70.38,18900.0,53.1238,53.1691,53.1087,53.1465,18900.0
2013-06-14 11:50:00,70.42,70.44,70.39,70.44,10000.0,53.1767,53.1918,53.154,53.1918,10000.0
2013-06-14 11:55:00,70.44,70.52,70.43,70.49,13300.0,53.1918,53.2522,53.1842,53.2296,13300.0
2013-06-14 12:00:00,70.5,70.5,70.4,70.47,16800.0,53.2371,53.2371,53.1616,53.2144,16800.0
2013-06-14 12:05:00,70.46,70.5,70.42,70.48,13000.0,53.2069,53.2371,53.1767,53.222,13000.0
2013-06-14 12:10:00,70.47,70.47,70.41,70.42,6100.0,53.2144,53.2144,53.1691,53.1767,6100.0
2013-06-14 12:15:00,70.43,70.49,70.4,70.49,8800.0,53.1842,53.2296,53.1616,53.2296,8800.0
2013-06-14 12:20:00,70.5,70.53,70.45,70.51,11600.0,53.2371,53.2598,53.1993,53.2447,11600.0
2013-06-14 12:25:00,70.5,70.52,70.47,70.47,9800.0,53.2371,53.2522,53.2144,53.2144,9800.0
2013-06-14 12:30:00,70.47,70.49,70.4,70.41,9000.0,53.2144,53.2296,53.1616,53.1691,9000.0
2013-06-14 12:35:00,70.41,70.49,70.4,70.48,8600.0,53.1691,53.2296,53.1616,53.222,8600.0
2013-06-14 12:40:00,70.48,70.5,70.43,70.46,14000.0,53.222,53.2371,53.1842,53.2069,14000.0
2013-06-14 12:45:00,70.47,70.48,70.45,70.47,7400.0,53.2144,53.222,53.1993,53.2144,7400.0
2013-06-14 12:50:00,70.46,70.47,70.4,70.41,8100.0,53.2069,53.2144,53.1616,53.1691,8100.0
2013-06-14 12:55:00,70.41,70.43,70.4,70.43,23900.0,53.1691,53.1842,53.1616,53.1842,23900.0
2013-06-14 13:00:00,70.42,70.43,70.37,70.41,35800.0,53.1767,53.1842,53.1389,53.1691,35800.0
2013-06-14 13:05:00,70.41,70.45,70.4,70.44,9500.0,53.1691,53.1993,53.1616,53.1918,9500.0
2013-06-14 13:10:00,70.44,70.44,70.41,70.43,5600.0,53.1918,53.1918,53.1691,53.1842,5600.0
2013-06-14 13:15:00,70.44,70.44,70.4,70.41,23700.0,53.1918,53.1918,53.1616,53.1691,23700.0
2013-06-14 13:20:00,70.4,70.43,70.39,70.41,28600.0,53.1616,53.1842,53.154,53.1691,28600.0
2013-06-14 13:25:00,70.42,70.42,70.31,70.32,11300.0,53.1767,53.1767,53.0936,53.1012,11300.0
2013-06-14 13:30:00,70.31,70.35,70.28,70.3,21000.0,53.0936,53.1238,53.071,53.0861,21000.0
2013-06-14 13:35:00,70.3,70.33,70.23,70.29,6300.0,53.0861,53.1087,53.0332,53.0785,6300.0
2013-06-14 13:40:00,70.29,70.29,70.24,70.26,4600.0,53.0785,53.0785,53.0408,53.0559,4600.0
2013-06-14 13:45:00,70.26,70.29,70.24,70.24,5700.0,53.0559,53.0785,53.0408,53.0408,5700.0
2013-06-14 13:50:00,70.24,70.26,70.15,70.16,10100.0,53.0408,53.0559,52.9728,52.9804,10100.0
2013-06-14 13:55:00,70.15,70.24,70.15,70.23,18400.0,52.9728,53.0408,52.9728,53.0332,18400.0
2013-06-14 14:00:00,70.22,70.22,70.15,70.21,12000.0,53.0257,53.0257,52.9728,53.0181,12000.0
2013-06-14 14:05:00,70.2,70.35,70.19,70.35,10900.0,53.0106,53.1238,53.003,53.1238,10900.0
2013-06-14 14:10:00,70.36,70.36,70.32,70.33,9600.0,53.1314,53.1314,53.1012,53.1087,9600.0
2013-06-14 14:15:00,70.34,70.41,70.33,70.41,9000.0,53.1163,53.1691,53.1087,53.1691,9000.0
2013-06-14 14:20:00,70.42,70.61,70.42,70.55,13900.0,53.1767,53.3202,53.1767,53.2749,13900.0
2013-06-14 14:25:00,70.55,70.55,70.5,70.5,6900.0,53.2749,53.2749,53.2371,53.2371,6900.0
2013-06-14 14:30:00,70.5,70.5,70.46,70.5,8100.0,53.2371,53.2371,53.2069,53.2371,8100.0
2013-06-14 14:35:00,70.5,70.53,70.49,70.51,4500.0,53.2371,53.2598,53.2296,53.2447,4500.0
2013-06-14 14:40:00,70.51,70.51,70.43,70.45,7100.0,53.2447,53.2447,53.1842,53.1993,7100.0
2013-06-14 14:45:00,70.45,70.45,70.4,70.4,6500.0,53.1993,53.1993,53.1616,53.1616,6500.0
2013-06-14 14:50:00,70.4,70.41,70.36,70.36,7000.0,53.1616,53.1691,53.1314,53.1314,7000.0
2013-06-14 14:55:00,70.37,70.37,70.25,70.29,13000.0,53.1389,53.1389,53.0483,53.0785,13000.0
2013-06-14 15:00:00,70.3,70.39,70.27,70.39,8000.0,53.0861,53.154,53.0634,53.154,8000.0
2013-06-14 15:05:00,70.39,70.42,70.33,70.33,14400.0,53.154,53.1767,53.1087,53.1087,14400.0
2013-06-14 15:10:00,70.34,70.39,70.3,70.38,8000.0,53.1163,53.154,53.0861,53.1465,8000.0
2013-06-14 15:15:00,70.4,70.45,70.4,70.43,8300.0,53.1616,53.1993,53.1616,53.1842,8300.0
2013-06-14 15:20:00,70.44,70.48,70.44,70.45,9800.0,53.1918,53.222,53.1918,53.1993,9800.0
2013-06-14 15:25:00,70.45,70.5,70.39,70.39,18400.0,53.1993,53.2371,53.154,53.154,18400.0
2013-06-14 15:30:00,70.4,70.45,70.37,70.37,15400.0,53.1616,53.1993,53.1389,53.1389,15400.0
2013-06-14 15:35:00,70.37,70.44,70.37,70.39,14200.0,53.1389,53.1918,53.1389,53.154,14200.0
2013-06-14 15:40:00,70.41,70.42,70.25,70.27,14900.0,53.1691,53.1767,53.0483,53.0634,14900.0
2013-06-14 15:45:00,70.26,70.33,70.2,70.31,25400.0,53.0559,53.1087,53.0106,53.0936,25400.0
2013-06-14 15:50:00,70.32,70.33,70.25,70.28,21900.0,53.1012,53.1087,53.0483,53.071,21900.0
2013-06-14 15:55:00,70.28,70.3,70.25,70.25,49200.0,53.071,53.0861,53.0483,53.0483,49200.0
2013-06-17 09:30:00,70.75,70.82,70.66,70.75,26700.0,53.4259,53.4787,53.3579,53.4259,26700.0
2013-06-17 09:35:00,70.68,70.68,70.49,70.51,17600.0,53.373,53.373,53.2296,53.2447,17600.0
2013-06-17 09:40:00,70.55,70.67,70.48,70.67,53100.0,53.2749,53.3655,53.222,53.3655,53100.0
2013-06-17 09:45:00,70.68,70.78,70.59,70.61,18000.0,53.373,53.4485,53.3051,53.3202,18000.0
2013-06-17 09:50:00,70.61,70.74,70.6,70.69,12000.0,53.3202,53.4183,53.3126,53.3806,12000.0
2013-06-17 09:55:00,70.72,70.78,70.6,70.6,11300.0,53.4032,53.4485,53.3126,53.3126,11300.0
2013-06-17 10:00:00,70.6,70.78,70.59,70.7,14500.0,53.3126,53.4485,53.3051,53.3881,14500.0
2013-06-17 10:05:00,70.7,70.8,70.64,70.79,35900.0,53.3881,53.4636,53.3428,53.4561,35900.0
2013-06-17 10:10:00,70.8,70.84,70.74,70.81,18500.0,53.4636,53.4938,53.4183,53.4712,18500.0
2013-06-17 10:15:00,70.82,70.82,70.68,70.7,39900.0,53.4787,53.4787,53.373,53.3881,39900.0
2013-06-17 10:20:00,70.71,70.74,70.65,70.65,11000.0,53.3957,53.4183,53.3504,53.3504,11000.0
2013-06-17 10:25:00,70.65,70.69,70.62,70.67,15900.0,53.3504,53.3806,53.3277,53.3655,15900.0
2013-06-17 10:30:00,70.68,70.77,70.67,70.75,18600.0,53.373,53.441,53.3655,53.4259,18600.0
2013-06-17 10:35:00,70.75,70.77,70.67,70.67,20500.0,53.4259,53.441,53.3655,53.3655,20500.0
2013-06-17 10:40:00,70.68,70.7,70.62,70.7,26200.0,53.373,53.3881,53.3277,53.3881,26200.0
2013-06-17 10:45:00,70.7,70.85,70.69,70.83,18200.0,53.3881,53.5014,53.3806,53.4863,18200.0
2013-06-17 10:50:00,70.83,70.85,70.8,70.82,14800.0,53.4863,53.5014,53.4636,53.4787,14800.0
2013-06-17 10:55:00,70.82,70.9,70.81,70.89,7500.0,53.4787,53.5392,53.4712,53.5316,7500.0
2013-06-17 11:00:00,70.9,70.91,70.86,70.9,22700.0,53.5392,53.5467,53.509,53.5392,22700.0
2013-06-17 11:05:00,70.89,70.9,70.82,70.87,11400.0,53.5316,53.5392,53.4787,53.5165,11400.0
2013-06-17 11:10:00,70.88,70.96,70.88,70.95,9400.0,53.5241,53.5845,53.5241,53.5769,9400.0
2013-06-17 11:15:00,70.95,70.96,70.89,70.89,14800.0,53.5769,53.5845,53.5316,53.5316,14800.0
2013-06-17 11:20:00,70.9,70.93,70.88,70.91,17900.0,53.5392,53.5618,53.5241,53.5467,17900.0
2013-06-17 11:25:00,70.91,70.95,70.9,70.93,6900.0,53.5467,53.5769,53.5392,53.5618,6900.0
2013-06-17 11:30:00,70.93,70.99,70.89,70.97,19500.0,53.5618,53.6071,53.5316,53.592,19500.0
2013-06-17 11:35:00,70.97,70.98,70.9,70.93,11700.0,53.592,53.5996,53.5392,53.5618,11700.0
2013-06-17 11:40:00,70.93,70.96,70.9,70.9,9300.0,53.5618,53.5845,53.5392,53.5392,9300.0
2013-06-17 11:45:00,70.9,70.92,70.88,70.91,14800.0,53.5392,53.5543,53.5241,53.5467,14800.0
2013-06-17 11:50:00,70.91,71.0,70.89,70.99,9600.0,53.5467,53.6147,53.5316,53.6071,9600.0
2013-06-17 11:55:00,70.98,71.0,70.95,70.97,12600.0,53.5996,53.6147,53.5769,53.592,12600.0
2013-06-17 12:00:00,70.97,70.98,70.93,70.97,19500.0,53.592,53.5996,53.5618,53.592,19500.0
2013-06-17 12:05:00,70.96,70.98,70.94,70.97,8700.0,53.5845,53.5996,53.5694,53.592,8700.0
2013-06-17 12:10:00,70.95,70.95,70.92,70.93,5200.0,53.5769,53.5769,53.5543,53.5618,5200.0
2013-06-17 12:15:00,70.94,70.96,70.92,70.96,8900.0,53.5694,53.5845,53.5543,53.5845,8900.0
2013-06-17 12:20:00,70.96,71.03,70.96,71.0,15700.0,53.5845,53.6373,53.5845,53.6147,15700.0
2013-06-17 12:25:00,70.99,71.0,70.94,70.95,6100.0,53.6071,53.6147,53.5694,53.5769,6100.0
2013-06-17 12:30:00,70.95,71.01,70.94,70.99,12700.0,53.5769,53.6222,53.5694,53.6071,12700.0
2013-06-17 12:35:00,70.98,71.01,70.97,70.98,6700.0,53.5996,53.6222,53.592,53.5996,6700.0
2013-06-17 12:40:00,70.98,71.07,70.98,71.06,11000.0,53.5996,53.6675,53.5996,53.66,11000.0
2013-06-17 12:45:00,71.06,71.08,71.04,71.04,10400.0,53.66,53.6751,53.6449,53.6449,10400.0
2013-06-17 12:50:00,71.04,71.05,71.0,71.0,4300.0,53.6449,53.6524,53.6147,53.6147,4300.0
2013-06-17 12:55:00,71.0,71.0,70.93,70.94,7200.0,53.6147,53.6147,53.5618,53.5694,7200.0
2013-06-17 13:00:00,70.95,70.97,70.92,70.92,11200.0,53.5769,53.592,53.5543,53.5543,11200.0
2013-06-17 13:05:00,70.92,70.92,70.86,70.86,8900.0,53.5543,53.5543,53.509,53.509,8900.0
2013-06-17 13:10:00,70.86,70.86,70.79,70.79,14100.0,53.509,53.509,53.4561,53.4561,14100.0
2013-06-17 13:15:00,70.78,70.79,70.76,70.79,6300.0,53.4485,53.4561,53.4334,53.4561,6300.0
2013-06-17 13:20:00,70.79,70.91,70.79,70.9,11400.0,53.4561,53.5467,53.4561,53.5392,11400.0
2013-06-17 13:25:00,70.9,70.91,70.88,70.9,7600.0,53.5392,53.5467,53.5241,53.5392,7600.0
2013-06-17 13:30:00,70.89,70.96,70.87,70.96,16800.0,53.5316,53.5845,53.5165,53.5845,16800.0
2013-06-17 13:35:00,70.96,70.99,70.92,70.94,6000.0,53.5845,53.6071,53.5543,53.5694,6000.0
2013-06-17 13:40:00,70.95,70.95,70.89,70.94,7500.0,53.5769,53.5769,53.5316,53.5694,7500.0
2013-06-17 13:45:00,70.94,70.95,70.9,70.91,7300.0,53.5694,53.5769,53.5392,53.5467,7300.0
2013-06-17 13:50:00,70.92,70.96,70.89,70.89,7300.0,53.5543,53.5845,53.5316,53.5316,7300.0
2013-06-17 13:55:00,70.9,70.95,70.9,70.9,6700.0,53.5392,53.5769,53.5392,53.5392,6700.0
2013-06-17 14:00:00,70.91,70.91,70.89,70.9,9500.0,53.5467,53.5467,53.5316,53.5392,9500.0
2013-06-17 14:05:00,70.89,70.9,70.74,70.78,13500.0,53.5316,53.5392,53.4183,53.4485,13500.0
2013-06-17 14:10:00,70.79,70.83,70.72,70.79,19800.0,53.4561,53.4863,53.4032,53.4561,19800.0
2013-06-17 14:15:00,70.79,70.8,70.74,70.77,18000.0,53.4561,53.4636,53.4183,53.441,18000.0
2013-06-17 14:20:00,70.77,70.81,70.68,70.69,17100.0,53.441,53.4712,53.373,53.3806,17100.0
2013-06-17 14:25:00,70.68,70.69,70.59,70.63,22600.0,53.373,53.3806,53.3051,53.3353,22600.0
2013-06-17 14:30:00,70.63,70.67,70.56,70.65,24700.0,53.3353,53.3655,53.2824,53.3504,24700.0
2013-06-17 14:35:00,70.65,70.68,70.59,70.65,22100.0,53.3504,53.373,53.3051,53.3504,22100.0
2013-06-17 14:40:00,70.67,70.71,70.57,70.58,13200.0,53.3655,53.3957,53.29,53.2975,13200.0
2013-06-17 14:45:00,70.58,70.58,70.43,70.43,19000.0,53.2975,53.2975,53.1842,53.1842,19000.0
2013-06-17 14:50:00,70.42,70.46,70.34,70.39,19500.0,53.1767,53.2069,53.1163,53.154,19500.0
2013-06-17 14:55:00,70.39,70.42,70.31,70.4,14300.0,53.154,53.1767,53.0936,53.1616,14300.0
2013-06-17 15:00:00,70.4,70.47,70.36,70.45,22700.0,53.1616,53.2144,53.1314,53.1993,22700.0
2013-06-17 15:05:00,70.44,70.53,70.43,70.52,23300.0,53.1918,53.2598,53.1842,53.2522,23300.0
2013-06-17 15:10:00,70.5,70.53,70.43,70.47,24400.0,53.2371,53.2598,53.1842,53.2144,24400.0
2013-06-17 15:15:00,70.47,70.49,70.39,70.46,16400.0,53.2144,53.2296,53.154,53.2069,16400.0
2013-06-17 15:20:00,70.47,70.48,70.4,70.48,23300.0,53.2144,53.222,53.1616,53.222,23300.0
2013-06-17 15:25:00,70.47,70.53,70.46,70.49,15900.0,53.2144,53.2598,53.2069,53.2296,15900.0
2013-06-17 15:30:00,70.5,70.66,70.5,70.66,22800.0,53.2371,53.3579,53.2371,53.3579,22800.0
2013-06-17 15:35:00,70.67,70.85,70.67,70.8,29700.0,53.3655,53.5014,53.3655,53.4636,29700.0
2013-06-17 15:40:00,70.81,70.84,70.73,70.76,46500.0,53.4712,53.4938,53.4108,53.4334,46500.0
2013-06-17 15:45:00,70.74,70.83,70.69,70.73,72300.0,53.4183,53.4863,53.3806,53.4108,72300.0
2013-06-17 15:50:00,70.73,70.76,70.64,70.67,56800.0,53.4108,53.4334,53.3428,53.3655,56800.0
2013-06-17 15:55:00,70.66,70.76,70.62,70.71,110100.0,53.3579,53.4334,53.3277,53.3957,110100.0
2013-06-18 09:30:00,70.85,71.0,70.69,70.98,33800.0,53.5014,53.6147,53.3806,53.5996,33800.0
2013-06-18 09:35:00,70.99,71.14,70.88,71.13,14000.0,53.6071,53.7204,53.5241,53.7128,14000.0
2013-06-18 09:40:00,71.07,71.14,70.97,71.06,12900.0,53.6675,53.7204,53.592,53.66,12900.0
2013-06-18 09:45:00,70.99,71.04,70.84,70.97,12000.0,53.6071,53.6449,53.4938,53.592,12000.0
2013-06-18 09:50:00,70.99,71.12,70.99,71.09,15600.0,53.6071,53.7053,53.6071,53.6826,15600.0
2013-06-18 09:55:00,71.09,71.17,71.05,71.08,15200.0,53.6826,53.743,53.6524,53.6751,15200.0
2013-06-18 10:00:00,71.08,71.14,71.05,71.06,16600.0,53.6751,53.7204,53.6524,53.66,16600.0
2013-06-18 10:05:00,71.08,71.16,71.04,71.14,14500.0,53.6751,53.7355,53.6449,53.7204,14500.0
2013-06-18 10:10:00,71.16,71.16,71.05,71.09,14300.0,53.7355,53.7355,53.6524,53.6826,14300.0
2013-06-18 10:15:00,71.1,71.34,71.1,71.29,23800.0,53.6902,53.8714,53.6902,53.8337,23800.0
2013-06-18 10:20:00,71.29,71.32,71.21,71.22,9900.0,53.8337,53.8563,53.7733,53.7808,9900.0
2013-06-18 10:25:00,71.22,71.25,71.17,71.17,10700.0,53.7808,53.8035,53.743,53.743,10700.0
2013-06-18 10:30:00,71.19,71.3,71.19,71.29,13400.0,53.7581,53.8412,53.7581,53.8337,13400.0
2013-06-18 10:35:00,71.28,71.34,71.28,71.3,10100.0,53.8261,53.8714,53.8261,53.8412,10100.0
2013-06-18 10:40:00,71.28,71.3,71.2,71.2,11200.0,53.8261,53.8412,53.7657,53.7657,11200.0
2013-06-18 10:45:00,71.22,71.22,71.15,71.17,7900.0,53.7808,53.7808,53.7279,53.743,7900.0
2013-06-18 10:50:00,71.17,71.23,71.17,71.23,5300.0,53.743,53.7884,53.743,53.7884,5300.0
2013-06-18 10:55:00,71.22,71.28,71.22,71.25,7400.0,53.7808,53.8261,53.7808,53.8035,7400.0
2013-06-18 11:00:00,71.23,71.23,71.15,71.16,7800.0,53.7884,53.7884,53.7279,53.7355,7800.0
2013-06-18 11:05:00,71.18,71.23,71.17,71.22,9600.0,53.7506,53.7884,53.743,53.7808,9600.0
2013-06-18 11:10:00,71.21,71.27,71.18,71.26,10900.0,53.7733,53.8186,53.7506,53.811,10900.0
2013-06-18 11:15:00,71.26,71.27,71.22,71.23,7800.0,53.811,53.8186,53.7808,53.7884,7800.0
2013-06-18 11:20:00,71.24,71.24,71.19,71.2,10600.0,53.7959,53.7959,53.7581,53.7657,10600.0
2013-06-18 11:25:00,71.2,71.34,71.2,71.33,13700.0,53.7657,53.8714,53.7657,53.8639,13700.0
2013-06-18 11:30:00,71.34,71.39,71.31,71.31,11900.0,53.8714,53.9092,53.8488,53.8488,11900.0
2013-06-18 11:35:00,71.31,71.37,71.31,71.33,6400.0,53.8488,53.8941,53.8488,53.8639,6400.0
2013-06-18 11:40:00,71.33,71.33,71.26,71.27,6500.0,53.8639,53.8639,53.811,53.8186,6500.0
2013-06-18 11:45:00,71.27,71.27,71.19,71.21,9600.0,53.8186,53.8186,53.7581,53.7733,9600.0
2013-06-18 11:50:00,71.21,71.23,71.2,71.2,10600.0,53.7733,53.7884,53.7657,53.7657,10600.0
2013-06-18 11:55:00,71.23,71.23,71.2,71.21,10600.0,53.7884,53.7884,53.7657,53.7733,10600.0
2013-06-18 12:00:00,71.21,71.24,71.2,71.22,7300.0,53.7733,53.7959,53.7657,53.7808,7300.0
2013-06-18 12:05:00,71.22,71.22,71.18,71.21,8200.0,53.7808,53.7808,53.7506,53.7733,8200.0
2013-06-18 12:10:00,71.21,71.25,71.2,71.25,7200.0,53.7733,53.8035,53.7657,53.8035,7200.0
2013-06-18 12:15:00,71.25,71.3,71.24,71.27,7800.0,53.8035,53.8412,53.7959,53.8186,7800.0
2013-06-18 12:20:00,71.27,71.28,71.23,71.24,9000.0,53.8186,53.8261,53.7884,53.7959,9000.0
2013-06-18 12:25:00,71.27,71.29,71.25,71.26,4500.0,53.8186,53.8337,53.8035,53.811,4500.0
2013-06-18 12:30:00,71.26,71.31,71.26,71.31,4900.0,53.811,53.8488,53.811,53.8488,4900.0
2013-06-18 12:35:00,71.29,71.33,71.29,71.33,6400.0,53.8337,53.8639,53.8337,53.8639,6400.0
2013-06-18 12:40:00,71.33,71.42,71.32,71.42,11000.0,53.8639,53.9318,53.8563,53.9318,11000.0
2013-06-18 12:45:00,71.41,71.42,71.38,71.38,4300.0,53.9243,53.9318,53.9016,53.9016,4300.0
2013-06-18 12:50:00,71.37,71.42,71.37,71.4,7800.0,53.8941,53.9318,53.8941,53.9167,7800.0
2013-06-18 12:55:00,71.41,71.5,71.39,71.47,24700.0,53.9243,53.9922,53.9092,53.9696,24700.0
2013-06-18 13:00:00,71.48,71.56,71.48,71.54,32000.0,53.9771,54.0375,53.9771,54.0224,32000.0
2013-06-18 13:05:00,71.54,71.54,71.47,71.49,6900.0,54.0224,54.0224,53.9696,53.9847,6900.0
2013-06-18 13:10:00,71.49,71.51,71.49,71.49,2300.0,53.9847,53.9998,53.9847,53.9847,2300.0
2013-06-18 13:15:00,71.48,71.5,71.42,71.49,6600.0,53.9771,53.9922,53.9318,53.9847,6600.0
2013-06-18 13:20:00,71.49,71.49,71.44,71.45,6100.0,53.9847,53.9847,53.9469,53.9545,6100.0
2013-06-18 13:25:00,71.45,71.48,71.43,71.45,6000.0,53.9545,53.9771,53.9394,53.9545,6000.0
2013-06-18 13:30:00,71.43,71.43,71.36,71.41,6300.0,53.9394,53.9394,53.8865,53.9243,6300.0
2013-06-18 13:35:00,71.41,71.46,71.39,71.39,10400.0,53.9243,53.962,53.9092,53.9092,10400.0
2013-06-18 13:40:00,71.39,71.46,71.39,71.45,10600.0,53.9092,53.962,53.9092,53.9545,10600.0
2013-06-18 13:45:00,71.43,71.51,71.42,71.42,8000.0,53.9394,53.9998,53.9318,53.9318,8000.0
2013-06-18 13:50:00,71.43,71.49,71.41,71.45,6700.0,53.9394,53.9847,53.9243,53.9545,6700.0
2013-06-18 13:55:00,71.47,71.47,71.41,71.45,7700.0,53.9696,53.9696,53.9243,53.9545,7700.0
2013-06-18 14:00:00,71.44,71.47,71.4,71.46,9700.0,53.9469,53.9696,53.9167,53.962,9700.0
2013-06-18 14:05:00,71.48,71.55,71.46,71.53,10900.0,53.9771,54.03,53.962,54.0149,10900.0
2013-06-18 14:10:00,71.54,71.63,71.54,71.58,14300.0,54.0224,54.0904,54.0224,54.0527,14300.0
2013-06-18 14:15:00,71.59,71.63,71.58,71.61,12000.0,54.0602,54.0904,54.0527,54.0753,12000.0
2013-06-18 14:20:00,71.61,71.68,71.58,71.68,24000.0,54.0753,54.1282,54.0527,54.1282,24000.0
2013-06-18 14:25:00,71.67,71.68,71.6,71.67,18600.0,54.1206,54.1282,54.0678,54.1206,18600.0
2013-06-18 14:30:00,71.67,71.68,71.65,71.68,7600.0,54.1206,54.1282,54.1055,54.1282,7600.0
2013-06-18 14:35:00,71.68,71.69,71.64,71.65,10400.0,54.1282,54.1357,54.098,54.1055,10400.0
2013-06-18 14:40:00,71.65,71.68,71.62,71.64,13500.0,54.1055,54.1282,54.0829,54.098,13500.0
2013-06-18 14:45:00,71.65,71.74,71.65,71.72,12000.0,54.1055,54.1735,54.1055,54.1584,12000.0
2013-06-18 14:50:00,71.71,71.71,71.63,71.64,8100.0,54.1508,54.1508,54.0904,54.098,8100.0
2013-06-18 14:55:00,71.64,71.66,71.61,71.66,14500.0,54.098,54.1131,54.0753,54.1131,14500.0
2013-06-18 15:00:00,71.66,71.66,71.59,71.6,12500.0,54.1131,54.1131,54.0602,54.0678,12500.0
2013-06-18 15:05:00,71.6,71.6,71.48,71.55,22100.0,54.0678,54.0678,53.9771,54.03,22100.0
2013-06-18 15:10:00,71.55,71.56,71.49,71.52,19600.0,54.03,54.0375,53.9847,54.0073,19600.0
2013-06-18 15:15:00,71.52,71.57,71.5,71.55,18600.0,54.0073,54.0451,53.9922,54.03,18600.0
2013-06-18 15:20:00,71.55,71.61,71.54,71.61,18600.0,54.03,54.0753,54.0224,54.0753,18600.0
2013-06-18 15:25:00,71.6,71.63,71.58,71.62,20300.0,54.0678,54.0904,54.0527,54.0829,20300.0
2013-06-18 15:30:00,71.62,71.62,71.5,71.51,35300.0,54.0829,54.0829,53.9922,53.9998,35300.0
2013-06-18 15:35:00,71.5,71.53,71.45,71.47,34400.0,53.9922,54.0149,53.9545,53.9696,34400.0
2013-06-18 15:40:00,71.46,71.49,71.42,71.42,43300.0,53.962,53.9847,53.9318,53.9318,43300.0
2013-06-18 15:45:00,71.42,71.46,71.41,71.44,63800.0,53.9318,53.962,53.9243,53.9469,63800.0
2013-06-18 15:50:00,71.44,71.45,71.37,71.39,59000.0,53.9469,53.9545,53.8941,53.9092,59000.0
2013-06-18 15:55:00,71.39,71.4,71.31,71.34,256600.0,53.9092,53.9167,53.8488,53.8714,256600.0
2013-06-19 09:30:00,71.22,71.29,71.09,71.12,22400.0,53.7808,53.8337,53.6826,53.7053,22400.0
2013-06-19 09:35:00,71.1,71.32,71.08,71.3,15900.0,53.6902,53.8563,53.6751,53.8412,15900.0
2013-06-19 09:40:00,71.27,71.29,71.21,71.23,8300.0,53.8186,53.8337,53.7733,53.7884,8300.0
2013-06-19 09:45:00,71.25,71.26,71.13,71.16,15600.0,53.8035,53.811,53.7128,53.7355,15600.0
2013-06-19 09:50:00,71.16,71.16,71.03,71.07,5300.0,53.7355,53.7355,53.6373,53.6675,5300.0
2013-06-19 09:55:00,71.09,71.17,71.09,71.15,10600.0,53.6826,53.743,53.6826,53.7279,10600.0
2013-06-19 10:00:00,71.12,71.25,71.09,71.19,12200.0,53.7053,53.8035,53.6826,53.7581,12200.0
2013-06-19 10:05:00,71.18,71.21,71.17,71.17,9300.0,53.7506,53.7733,53.743,53.743,9300.0
2013-06-19 10:10:00,71.17,71.24,71.16,71.18,10200.0,53.743,53.7959,53.7355,53.7506,10200.0
2013-06-19 10:15:00,71.18,71.26,71.18,71.22,13700.0,53.7506,53.811,53.7506,53.7808,13700.0
2013-06-19 10:20:00,71.23,71.25,71.17,71.25,9600.0,53.7884,53.8035,53.743,53.8035,9600.0
2013-06-19 10:25:00,71.24,71.25,71.19,71.2,5700.0,53.7959,53.8035,53.7581,53.7657,5700.0
2013-06-19 10:30:00,71.21,71.24,71.17,71.23,10400.0,53.7733,53.7959,53.743,53.7884,10400.0
2013-06-19 10:35:00,71.23,71.24,71.21,71.21,7300.0,53.7884,53.7959,53.7733,53.7733,7300.0
2013-06-19 10:40:00,71.2,71.22,71.14,71.2,5900.0,53.7657,53.7808,53.7204,53.7657,5900.0
2013-06-19 10:45:00,71.19,71.19,71.06,71.08,12900.0,53.7581,53.7581,53.66,53.6751,12900.0
2013-06-19 10:50:00,71.1,71.15,71.09,71.09,6700.0,53.6902,53.7279,53.6826,53.6826,6700.0
2013-06-19 10:55:00,71.1,71.19,71.06,71.17,10400.0,53.6902,53.7581,53.66,53.743,10400.0
2013-06-19 11:00:00,71.17,71.19,71.12,71.14,6700.0,53.743,53.7581,53.7053,53.7204,6700.0
2013-06-19 11:05:00,71.14,71.17,71.12,71.15,6800.0,53.7204,53.743,53.7053,53.7279,6800.0
2013-06-19 11:10:00,71.16,71.23,71.16,71.2,5800.0,53.7355,53.7884,53.7355,53.7657,5800.0
2013-06-19 11:15:00,71.2,71.23,71.16,71.23,8100.0,53.7657,53.7884,53.7355,53.7884,8100.0
2013-06-19 11:20:00,71.21,71.24,71.17,71.18,5900.0,53.7733,53.7959,53.743,53.7506,5900.0
2013-06-19 11:25:00,71.17,71.17,71.12,71.15,5400.0,53.743,53.743,53.7053,53.7279,5400.0
2013-06-19 11:30:00,71.14,71.21,71.11,71.2,18700.0,53.7204,53.7733,53.6977,53.7657,18700.0
2013-06-19 11:35:00,71.2,71.25,71.19,71.19,7300.0,53.7657,53.8035,53.7581,53.7581,7300.0
2013-06-19 11:40:00,71.2,71.2,71.14,71.19,8300.0,53.7657,53.7657,53.7204,53.7581,8300.0
2013-06-19 11:45:00,71.19,71.2,71.07,71.07,26900.0,53.7581,53.7657,53.6675,53.6675,26900.0
2013-06-19 11:50:00,71.07,71.12,71.06,71.09,6500.0,53.6675,53.7053,53.66,53.6826,6500.0
2013-06-19 11:55:00,71.1,71.13,71.08,71.08,6900.0,53.6902,53.7128,53.6751,53.6751,6900.0
2013-06-19 12:00:00,71.08,71.11,71.05,71.09,16800.0,53.6751,53.6977,53.6524,53.6826,16800.0
2013-06-19 12:05:00,71.08,71.13,71.05,71.12,16600.0,53.6751,53.7128,53.6524,53.7053,16600.0
2013-06-19 12:10:00,71.12,71.15,71.09,71.09,4800.0,53.7053,53.7279,53.6826,53.6826,4800.0
2013-06-19 12:15:00,71.1,71.14,71.08,71.11,12300.0,53.6902,53.7204,53.6751,53.6977,12300.0
2013-06-19 12:20:00,71.11,71.16,71.11,71.15,7500.0,53.6977,53.7355,53.6977,53.7279,7500.0
2013-06-19 12:25:00,71.16,71.16,71.08,71.1,13100.0,53.7355,53.7355,53.6751,53.6902,13100.0
2013-06-19 12:30:00,71.1,71.12,71.1,71.1,13700.0,53.6902,53.7053,53.6902,53.6902,13700.0
2013-06-19 12:35:00,71.1,71.13,71.1,71.1,14000.0,53.6902,53.7128,53.6902,53.6902,14000.0
2013-06-19 12:40:00,71.1,71.13,71.1,71.11,11300.0,53.6902,53.7128,53.6902,53.6977,11300.0
2013-06-19 12:45:00,71.11,71.14,71.09,71.13,14900.0,53.6977,53.7204,53.6826,53.7128,14900.0
2013-06-19 12:50:00,71.1,71.13,71.08,71.13,9700.0,53.6902,53.7128,53.6751,53.7128,9700.0
2013-06-19 12:55:00,71.12,71.13,71.1,71.1,6600.0,53.7053,53.7128,53.6902,53.6902,6600.0
2013-06-19 13:00:00,71.1,71.16,71.1,71.11,30100.0,53.6902,53.7355,53.6902,53.6977,30100.0
2013-06-19 13:05:00,71.11,71.13,71.1,71.11,13900.0,53.6977,53.7128,53.6902,53.6977,13900.0
2013-06-19 13:10:00,71.12,71.14,71.1,71.1,8700.0,53.7053,53.7204,53.6902,53.6902,8700.0
2013-06-19 13:15:00,71.1,71.12,71.06,71.11,7600.0,53.6902,53.7053,53.66,53.6977,7600.0
2013-06-19 13:20:00,71.11,71.12,71.07,71.07,3100.0,53.6977,53.7053,53.6675,53.6675,3100.0
2013-06-19 13:25:00,71.07,71.1,71.06,71.1,4600.0,53.6675,53.6902,53.66,53.6902,4600.0
2013-06-19 13:30:00,71.11,71.11,71.07,71.07,5700.0,53.6977,53.6977,53.6675,53.6675,5700.0
2013-06-19 13:35:00,71.09,71.11,71.07,71.07,9400.0,53.6826,53.6977,53.6675,53.6675,9400.0
2013-06-19 13:40:00,71.07,71.11,71.07,71.1,7700.0,53.6675,53.6977,53.6675,53.6902,7700.0
2013-06-19 13:45:00,71.09,71.11,71.06,71.07,7800.0,53.6826,53.6977,53.66,53.6675,7800.0
2013-06-19 13:50:00,71.08,71.19,71.07,71.18,11100.0,53.6751,53.7581,53.6675,53.7506,11100.0
2013-06-19 13:55:00,71.19,71.31,71.19,71.31,12800.0,53.7581,53.8488,53.7581,53.8488,12800.0
2013-06-19 14:00:00,71.33,71.37,70.9,70.92,28300.0,53.8639,53.8941,53.5392,53.5543,28300.0
2013-06-19 14:05:00,70.93,71.09,70.88,71.06,15100.0,53.5618,53.6826,53.5241,53.66,15100.0
2013-06-19 14:10:00,71.1,71.27,71.02,71.23,15500.0,53.6902,53.8186,53.6298,53.7884,15500.0
2013-06-19 14:15:00,71.21,71.29,71.19,71.19,13300.0,53.7733,53.8337,53.7581,53.7581,13300.0
2013-06-19 14:20:00,71.18,71.21,71.0,71.02,9400.0,53.7506,53.7733,53.6147,53.6298,9400.0
2013-06-19 14:25:00,71.06,71.21,71.01,71.19,12200.0,53.66,53.7733,53.6222,53.7581,12200.0
2013-06-19 14:30:00,71.16,71.16,70.95,70.96,19700.0,53.7355,53.7355,53.5769,53.5845,19700.0
2013-06-19 14:35:00,70.96,71.26,70.93,71.14,28300.0,53.5845,53.811,53.5618,53.7204,28300.0
2013-06-19 14:40:00,71.14,71.28,71.09,71.17,21100.0,53.7204,53.8261,53.6826,53.743,21100.0
2013-06-19 14:45:00,71.16,71.16,70.9,70.98,17700.0,53.7355,53.7355,53.5392,53.5996,17700.0
2013-06-19 14:50:00,70.98,71.02,70.87,70.9,23000.0,53.5996,53.6298,53.5165,53.5392,23000.0
2013-06-19 14:55:00,70.9,70.9,70.64,70.67,52600.0,53.5392,53.5392,53.3428,53.3655,52600.0
2013-06-19 15:00:00,70.65,70.88,70.61,70.82,30900.0,53.3504,53.5241,53.3202,53.4787,30900.0
2013-06-19 15:05:00,70.81,70.84,70.69,70.74,11500.0,53.4712,53.4938,53.3806,53.4183,11500.0
2013-06-19 15:10:00,70.74,70.81,70.67,70.72,14100.0,53.4183,53.4712,53.3655,53.4032,14100.0
2013-06-19 15:15:00,70.73,70.8,70.65,70.66,12900.0,53.4108,53.4636,53.3504,53.3579,12900.0
2013-06-19 15:20:00,70.68,70.81,70.67,70.79,13800.0,53.373,53.4712,53.3655,53.4561,13800.0
2013-06-19 15:25:00,70.8,70.91,70.79,70.9,16000.0,53.4636,53.5467,53.4561,53.5392,16000.0
2013-06-19 15:30:00,70.89,70.92,70.8,70.82,18100.0,53.5316,53.5543,53.4636,53.4787,18100.0
2013-06-19 15:35:00,70.8,70.95,70.79,70.87,28600.0,53.4636,53.5769,53.4561,53.5165,28600.0
2013-06-19 15:40:00,70.87,70.9,70.78,70.82,35700.0,53.5165,53.5392,53.4485,53.4787,35700.0
2013-06-19 15:45:00,70.81,70.81,70.55,70.61,40200.0,53.4712,53.4712,53.2749,53.3202,40200.0
2013-06-19 15:50:00,70.6,70.68,70.48,70.67,63500.0,53.3126,53.373,53.222,53.3655,63500.0
2013-06-19 15:55:00,70.66,70.67,70.42,70.42,133600.0,53.3579,53.3655,53.1767,53.1767,133600.0
2013-06-20 09:30:00,69.8,69.88,69.7,69.8,47400.0,52.7085,52.7689,52.633,52.7085,47400.0
2013-06-20 09:35:00,69.8,69.8,69.46,69.76,26400.0,52.7085,52.7085,52.4518,52.6783,26400.0
2013-06-20 09:40:00,69.74,69.87,69.66,69.83,17600.0,52.6632,52.7614,52.6028,52.7312,17600.0
2013-06-20 09:45:00,69.89,70.09,69.88,69.91,37500.0,52.7765,52.9275,52.7689,52.7916,37500.0
2013-06-20 09:50:00,69.91,70.1,69.81,69.95,28900.0,52.7916,52.935,52.7161,52.8218,28900.0
2013-06-20 09:55:00,69.95,70.02,69.8,69.84,19700.0,52.8218,52.8746,52.7085,52.7387,19700.0
2013-06-20 10:00:00,69.84,70.13,69.74,69.81,46800.0,52.7387,52.9577,52.6632,52.7161,46800.0
2013-06-20 10:05:00,69.82,70.11,69.8,70.07,24800.0,52.7236,52.9426,52.7085,52.9124,24800.0
2013-06-20 10:10:00,70.05,70.1,69.9,70.01,78900.0,52.8973,52.935,52.784,52.8671,78900.0
2013-06-20 10:15:00,70.0,70.05,69.79,69.95,43200.0,52.8595,52.8973,52.701,52.8218,43200.0
2013-06-20 10:20:00,69.95,69.99,69.9,69.92,17700.0,52.8218,52.852,52.784,52.7991,17700.0
2013-06-20 10:25:00,69.94,70.01,69.83,69.9,32800.0,52.8142,52.8671,52.7312,52.784,32800.0
2013-06-20 10:30:00,69.88,69.88,69.68,69.73,29500.0,52.7689,52.7689,52.6179,52.6556,29500.0
2013-06-20 10:35:00,69.72,69.79,69.65,69.72,21200.0,52.6481,52.701,52.5952,52.6481,21200.0
2013-06-20 10:40:00,69.7,69.9,69.68,69.9,20800.0,52.633,52.784,52.6179,52.784,20800.0
2013-06-20 10:45:00,69.91,70.01,69.86,69.98,33600.0,52.7916,52.8671,52.7538,52.8444,33600.0
2013-06-20 10:50:00,69.98,70.01,69.93,70.0,16600.0,52.8444,52.8671,52.8067,52.8595,16600.0
2013-06-20 10:55:00,70.0,70.05,69.98,70.02,27400.0,52.8595,52.8973,52.8444,52.8746,27400.0
2013-06-20 11:00:00,70.02,70.02,69.9,69.92,24500.0,52.8746,52.8746,52.784,52.7991,24500.0
2013-06-20 11:05:00,69.92,69.92,69.76,69.81,32600.0,52.7991,52.7991,52.6783,52.7161,32600.0
2013-06-20 11:10:00,69.81,69.97,69.77,69.9,19600.0,52.7161,52.8369,52.6859,52.784,19600.0
2013-06-20 11:15:00,69.9,69.9,69.71,69.77,36200.0,52.784,52.784,52.6405,52.6859,36200.0
2013-06-20 11:20:00,69.78,69.88,69.78,69.86,13600.0,52.6934,52.7689,52.6934,52.7538,13600.0
2013-06-20 11:25:00,69.86,69.89,69.83,69.86,11300.0,52.7538,52.7765,52.7312,52.7538,11300.0
2013-06-20 11:30:00,69.86,69.9,69.77,69.8,23100.0,52.7538,52.784,52.6859,52.7085,23100.0
2013-06-20 11:35:00,69.8,69.92,69.78,69.92,19500.0,52.7085,52.7991,52.6934,52.7991,19500.0
2013-06-20 11:40:00,69.93,69.95,69.86,69.87,9300.0,52.8067,52.8218,52.7538,52.7614,9300.0
2013-06-20 11:45:00,69.87,69.92,69.79,69.87,18500.0,52.7614,52.7991,52.701,52.7614,18500.0
2013-06-20 11:50:00,69.89,69.94,69.89,69.94,8000.0,52.7765,52.8142,52.7765,52.8142,8000.0
2013-06-20 11:55:00,69.94,69.95,69.85,69.85,11400.0,52.8142,52.8218,52.7463,52.7463,11400.0
2013-06-20 12:00:00,69.85,69.97,69.85,69.92,17600.0,52.7463,52.8369,52.7463,52.7991,17600.0
2013-06-20 12:05:00,69.91,70.02,69.91,70.02,19000.0,52.7916,52.8746,52.7916,52.8746,19000.0
2013-06-20 12:10:00,70.02,70.18,70.02,70.18,37500.0,52.8746,52.9955,52.8746,52.9955,37500.0
2013-06-20 12:15:00,70.18,70.19,70.02,70.06,17200.0,52.9955,53.003,52.8746,52.9048,17200.0
2013-06-20 12:20:00,70.07,70.07,69.96,70.04,166800.0,52.9124,52.9124,52.8293,52.8897,166800.0
2013-06-20 12:25:00,70.05,70.09,70.02,70.07,15300.0,52.8973,52.9275,52.8746,52.9124,15300.0
2013-06-20 12:30:00,70.06,70.14,70.05,70.07,31500.0,52.9048,52.9653,52.8973,52.9124,31500.0
2013-06-20 12:35:00,70.08,70.1,70.04,70.08,13200.0,52.9199,52.935,52.8897,52.9199,13200.0
2013-06-20 12:40:00,70.08,70.13,70.07,70.13,14200.0,52.9199,52.9577,52.9124,52.9577,14200.0
2013-06-20 12:45:00,70.12,70.13,70.04,70.06,16300.0,52.9502,52.9577,52.8897,52.9048,16300.0
2013-06-20 12:50:00,70.06,70.07,69.99,70.01,18200.0,52.9048,52.9124,52.852,52.8671,18200.0
2013-06-20 12:55:00,70.01,70.06,69.96,69.97,27600.0,52.8671,52.9048,52.8293,52.8369,27600.0
2013-06-20 13:00:00,69.96,69.96,69.86,69.88,66900.0,52.8293,52.8293,52.7538,52.7689,66900.0
2013-06-20 13:05:00,69.88,69.95,69.85,69.88,34200.0,52.7689,52.8218,52.7463,52.7689,34200.0
2013-06-20 13:10:00,69.88,69.9,69.82,69.85,19300.0,52.7689,52.784,52.7236,52.7463,19300.0
2013-06-20 13:15:00,69.85,69.85,69.66,69.71,31100.0,52.7463,52.7463,52.6028,52.6405,31100.0
2013-06-20 13:20:00,69.7,69.77,69.68,69.74,22400.0,52.633,52.6859,52.6179,52.6632,22400.0
2013-06-20 13:25:00,69.75,69.78,69.69,69.75,44100.0,52.6708,52.6934,52.6254,52.6708,44100.0
2013-06-20 13:30:00,69.74,69.81,69.73,69.79,12000.0,52.6632,52.7161,52.6556,52.701,12000.0
2013-06-20 13:35:00,69.79,69.8,69.73,69.74,12900.0,52.701,52.7085,52.6556,52.6632,12900.0
2013-06-20 13:40:00,69.75,69.84,69.7,69.78,24600.0,52.6708,52.7387,52.633,52.6934,24600.0
2013-06-20 13:45:00,69.81,69.84,69.75,69.83,35400.0,52.7161,52.7387,52.6708,52.7312,35400.0
2013-06-20 13:50:00,69.8,69.9,69.7,69.74,38700.0,52.7085,52.784,52.633,52.6632,38700.0
2013-06-20 13:55:00,69.73,69.76,69.62,69.74,23400.0,52.6556,52.6783,52.5726,52.6632,23400.0
2013-06-20 14:00:00,69.74,69.78,69.58,69.75,15400.0,52.6632,52.6934,52.5424,52.6708,15400.0
2013-06-20 14:05:00,69.72,69.85,69.7,69.73,41900.0,52.6481,52.7463,52.633,52.6556,41900.0
2013-06-20 14:10:00,69.72,69.75,69.59,69.65,34000.0,52.6481,52.6708,52.5499,52.5952,34000.0
2013-06-20 14:15:00,69.67,69.71,69.56,69.62,28100.0,52.6103,52.6405,52.5273,52.5726,28100.0
2013-06-20 14:20:00,69.62,69.64,69.49,69.58,59100.0,52.5726,52.5877,52.4744,52.5424,59100.0
2013-06-20 14:25:00,69.57,69.64,69.47,69.51,87300.0,52.5348,52.5877,52.4593,52.4895,87300.0
2013-06-20 14:30:00,69.51,69.53,69.46,69.5,71600.0,52.4895,52.5046,52.4518,52.482,71600.0
2013-06-20 14:35:00,69.5,69.55,69.5,69.51,29400.0,52.482,52.5197,52.482,52.4895,29400.0
2013-06-20 14:40:00,69.51,69.56,69.51,69.56,43300.0,52.4895,52.5273,52.4895,52.5273,43300.0
2013-06-20 14:45:00,69.56,69.59,69.51,69.53,42100.0,52.5273,52.5499,52.4895,52.5046,42100.0
2013-06-20 14:50:00,69.52,69.53,69.39,69.42,80900.0,52.4971,52.5046,52.3989,52.4216,80900.0
2013-06-20 14:55:00,69.42,69.46,69.28,69.3,24500.0,52.4216,52.4518,52.3158,52.3309,24500.0
2013-06-20 15:00:00,69.3,69.37,69.26,69.32,28700.0,52.3309,52.3838,52.3007,52.346,28700.0
2013-06-20 15:05:00,69.31,69.44,69.31,69.39,34400.0,52.3385,52.4367,52.3385,52.3989,34400.0
2013-06-20 15:10:00,69.4,69.4,69.23,69.25,51200.0,52.4065,52.4065,52.2781,52.2932,51200.0
2013-06-20 15:15:00,69.25,69.29,69.11,69.11,51800.0,52.2932,52.3234,52.1875,52.1875,51800.0
2013-06-20 15:20:00,69.12,69.16,69.01,69.06,70200.0,52.195,52.2252,52.112,52.1497,70200.0
2013-06-20 15:25:00,69.06,69.11,69.03,69.1,39400.0,52.1497,52.1875,52.1271,52.1799,39400.0
2013-06-20 15:30:00,69.09,69.11,69.03,69.1,79100.0,52.1724,52.1875,52.1271,52.1799,79100.0
2013-06-20 15:35:00,69.11,69.12,69.04,69.04,58100.0,52.1875,52.195,52.1346,52.1346,58100.0
2013-06-20 15:40:00,69.04,69.1,69.0,69.03,77600.0,52.1346,52.1799,52.1044,52.1271,77600.0
2013-06-20 15:45:00,69.02,69.02,68.88,68.98,116600.0,52.1195,52.1195,52.0138,52.0893,116600.0
2013-06-20 15:50:00,68.99,69.1,68.96,69.07,128900.0,52.0968,52.1799,52.0742,52.1573,128900.0
2013-06-20 15:55:00,69.07,69.28,69.06,69.06,175400.0,52.1573,52.3158,52.1497,52.1497,175400.0
2013-06-21 09:30:00,69.69,69.71,69.45,69.68,478500.0,52.6254,52.6405,52.4442,52.6179,478500.0
2013-06-21 09:35:00,69.71,69.74,69.49,69.49,7700.0,52.6405,52.6632,52.4744,52.4744,7700.0
2013-06-21 09:40:00,69.48,69.71,69.39,69.68,8900.0,52.4669,52.6405,52.3989,52.6179,8900.0
2013-06-21 09:45:00,69.71,69.82,69.56,69.76,16500.0,52.6405,52.7236,52.5273,52.6783,16500.0
2013-06-21 09:50:00,69.7,69.72,69.49,69.49,13100.0,52.633,52.6481,52.4744,52.4744,13100.0
2013-06-21 09:55:00,69.5,69.62,69.42,69.42,9600.0,52.482,52.5726,52.4216,52.4216,9600.0
2013-06-21 10:00:00,69.43,69.59,69.43,69.49,15300.0,52.4291,52.5499,52.4291,52.4744,15300.0
2013-06-21 10:05:00,69.44,69.48,69.32,69.33,19300.0,52.4367,52.4669,52.346,52.3536,19300.0
2013-06-21 10:10:00,69.32,69.32,69.24,69.27,16700.0,52.346,52.346,52.2856,52.3083,16700.0
2013-06-21 10:15:00,69.26,69.3,69.12,69.17,15500.0,52.3007,52.3309,52.195,52.2328,15500.0
2013-06-21 10:20:00,69.17,69.17,69.02,69.13,11500.0,52.2328,52.2328,52.1195,52.2026,11500.0
2013-06-21 10:25:00,69.13,69.15,69.07,69.15,11300.0,52.2026,52.2177,52.1573,52.2177,11300.0
2013-06-21 10:30:00,69.16,69.18,68.97,69.03,21400.0,52.2252,52.2403,52.0817,52.1271,21400.0
2013-06-21 10:35:00,69.02,69.05,68.81,68.95,15700.0,52.1195,52.1422,51.9609,52.0666,15700.0
2013-06-21 10:40:00,68.94,68.96,68.78,68.96,12500.0,52.0591,52.0742,51.9383,52.0742,12500.0
2013-06-21 10:45:00,68.97,69.13,68.97,69.06,22700.0,52.0817,52.2026,52.0817,52.1497,22700.0
2013-06-21 10:50:00,69.07,69.11,69.0,69.09,14500.0,52.1573,52.1875,52.1044,52.1724,14500.0
2013-06-21 10:55:00,69.08,69.1,69.0,69.04,30000.0,52.1648,52.1799,52.1044,52.1346,30000.0
2013-06-21 11:00:00,69.01,69.06,69.0,69.03,38000.0,52.112,52.1497,52.1044,52.1271,38000.0
2013-06-21 11:05:00,69.0,69.05,68.93,69.02,18000.0,52.1044,52.1422,52.0515,52.1195,18000.0
2013-06-21 11:10:00,69.0,69.0,68.8,68.8,11300.0,52.1044,52.1044,51.9534,51.9534,11300.0
2013-06-21 11:15:00,68.79,68.92,68.79,68.92,15200.0,51.9458,52.044,51.9458,52.044,15200.0
2013-06-21 11:20:00,68.89,68.9,68.68,68.71,12600.0,52.0213,52.0289,51.8628,51.8854,12600.0
2013-06-21 11:25:00,68.71,68.72,68.55,68.56,18800.0,51.8854,51.893,51.7646,51.7721,18800.0
2013-06-21 11:30:00,68.56,68.56,68.39,68.4,30900.0,51.7721,51.7721,51.6438,51.6513,30900.0
2013-06-21 11:35:00,68.43,68.64,68.43,68.44,14900.0,51.674,51.8326,51.674,51.6815,14900.0
2013-06-21 11:40:00,68.44,68.63,68.44,68.62,31000.0,51.6815,51.825,51.6815,51.8174,31000.0
2013-06-21 11:45:00,68.61,68.67,68.6,68.64,30200.0,51.8099,51.8552,51.8023,51.8326,30200.0
2013-06-21 11:50:00,68.64,68.71,68.56,68.56,28800.0,51.8326,51.8854,51.7721,51.7721,28800.0
2013-06-21 11:55:00,68.56,68.72,68.56,68.68,24100.0,51.7721,51.893,51.7721,51.8628,24100.0
2013-06-21 12:00:00,68.7,68.98,68.7,68.97,64800.0,51.8779,52.0893,51.8779,52.0817,64800.0
2013-06-21 12:05:00,68.95,68.96,68.8,68.8,50200.0,52.0666,52.0742,51.9534,51.9534,50200.0
2013-06-21 12:10:00,68.8,68.83,68.7,68.76,10900.0,51.9534,51.976,51.8779,51.9232,10900.0
2013-06-21 12:15:00,68.76,68.77,68.61,68.69,12900.0,51.9232,51.9307,51.8099,51.8703,12900.0
2013-06-21 12:20:00,68.69,68.69,68.53,68.58,11300.0,51.8703,51.8703,51.7495,51.7872,11300.0
2013-06-21 12:25:00,68.58,68.61,68.52,68.59,15800.0,51.7872,51.8099,51.7419,51.7948,15800.0
2013-06-21 12:30:00,68.59,68.64,68.58,68.59,12600.0,51.7948,51.8326,51.7872,51.7948,12600.0
2013-06-21 12:35:00,68.58,68.65,68.58,68.62,10700.0,51.7872,51.8401,51.7872,51.8174,10700.0
2013-06-21 12:40:00,68.6,68.75,68.58,68.69,16000.0,51.8023,51.9156,51.7872,51.8703,16000.0
2013-06-21 12:45:00,68.68,68.97,68.67,68.94,20800.0,51.8628,52.0817,51.8552,52.0591,20800.0
2013-06-21 12:50:00,68.93,68.97,68.82,68.84,11500.0,52.0515,52.0817,51.9685,51.9836,11500.0
2013-06-21 12:55:00,68.82,69.02,68.77,69.01,12000.0,51.9685,52.1195,51.9307,52.112,12000.0
2013-06-21 13:00:00,69.01,69.03,68.83,68.89,15500.0,52.112,52.1271,51.976,52.0213,15500.0
2013-06-21 13:05:00,68.9,69.05,68.86,69.05,14200.0,52.0289,52.1422,51.9987,52.1422,14200.0
2013-06-21 13:10:00,69.05,69.11,69.02,69.09,11800.0,52.1422,52.1875,52.1195,52.1724,11800.0
2013-06-21 13:15:00,69.1,69.15,68.99,68.99,20300.0,52.1799,52.2177,52.0968,52.0968,20300.0
2013-06-21 13:20:00,68.98,68.98,68.84,68.84,13800.0,52.0893,52.0893,51.9836,51.9836,13800.0
2013-06-21 13:25:00,68.87,68.93,68.84,68.89,20300.0,52.0062,52.0515,51.9836,52.0213,20300.0
2013-06-21 13:30:00,68.89,69.0,68.88,68.98,13500.0,52.0213,52.1044,52.0138,52.0893,13500.0
2013-06-21 13:35:00,68.97,69.03,68.94,69.0,14100.0,52.0817,52.1271,52.0591,52.1044,14100.0
2013-06-21 13:40:00,69.02,69.06,68.96,68.97,7800.0,52.1195,52.1497,52.0742,52.0817,7800.0
2013-06-21 13:45:00,68.97,68.97,68.82,68.83,10000.0,52.0817,52.0817,51.9685,51.976,10000.0
2013-06-21 13:50:00,68.83,68.88,68.74,68.75,19200.0,51.976,52.0138,51.9081,51.9156,19200.0
2013-06-21 13:55:00,68.75,68.78,68.68,68.75,11200.0,51.9156,51.9383,51.8628,51.9156,11200.0
2013-06-21 14:00:00,68.75,68.78,68.64,68.65,9700.0,51.9156,51.9383,51.8326,51.8401,9700.0
2013-06-21 14:05:00,68.66,68.66,68.6,68.61,15100.0,51.8477,51.8477,51.8023,51.8099,15100.0
2013-06-21 14:10:00,68.64,68.76,68.64,68.75,12900.0,51.8326,51.9232,51.8326,51.9156,12900.0
2013-06-21 14:15:00,68.76,68.84,68.75,68.84,12700.0,51.9232,51.9836,51.9156,51.9836,12700.0
2013-06-21 14:20:00,68.85,68.85,68.72,68.75,10600.0,51.9911,51.9911,51.893,51.9156,10600.0
2013-06-21 14:25:00,68.75,68.82,68.72,68.81,9800.0,51.9156,51.9685,51.893,51.9609,9800.0
2013-06-21 14:30:00,68.8,68.83,68.77,68.8,11200.0,51.9534,51.976,51.9307,51.9534,11200.0
2013-06-21 14:35:00,68.8,68.86,68.75,68.83,18300.0,51.9534,51.9987,51.9156,51.976,18300.0
2013-06-21 14:40:00,68.82,68.82,68.72,68.76,15900.0,51.9685,51.9685,51.893,51.9232,15900.0
2013-06-21 14:45:00,68.77,68.9,68.77,68.9,20100.0,51.9307,52.0289,51.9307,52.0289,20100.0
2013-06-21 14:50:00,68.89,68.91,68.82,68.87,15200.0,52.0213,52.0364,51.9685,52.0062,15200.0
2013-06-21 14:55:00,68.87,68.97,68.81,68.97,17800.0,52.0062,52.0817,51.9609,52.0817,17800.0
2013-06-21 15:00:00,68.96,68.98,68.89,68.96,21200.0,52.0742,52.0893,52.0213,52.0742,21200.0
2013-06-21 15:05:00,68.98,69.08,68.94,69.01,15200.0,52.0893,52.1648,52.0591,52.112,15200.0
2013-06-21 15:10:00,69.02,69.11,69.01,69.06,14400.0,52.1195,52.1875,52.112,52.1497,14400.0
2013-06-21 15:15:00,69.06,69.1,69.0,69.0,10900.0,52.1497,52.1799,52.1044,52.1044,10900.0
2013-06-21 15:20:00,69.0,69.12,69.0,69.09,15500.0,52.1044,52.195,52.1044,52.1724,15500.0
2013-06-21 15:25:00,69.11,69.14,69.07,69.11,16700.0,52.1875,52.2101,52.1573,52.1875,16700.0
2013-06-21 15:30:00,69.11,69.14,69.03,69.03,25800.0,52.1875,52.2101,52.1271,52.1271,25800.0
2013-06-21 15:35:00,69.02,69.06,68.99,68.99,33400.0,52.1195,52.1497,52.0968,52.0968,33400.0
2013-06-21 15:40:00,69.0,69.0,68.79,68.79,45600.0,52.1044,52.1044,51.9458,51.9458,45600.0
2013-06-21 15:45:00,68.8,68.8,68.66,68.73,127400.0,51.9534,51.9534,51.8477,51.9005,127400.0
2013-06-21 15:50:00,68.73,68.76,68.6,68.7,100600.0,51.9005,51.9232,51.8023,51.8779,100600.0
2013-06-21 15:55:00,68.69,68.69,68.38,68.46,583000.0,51.8703,51.8703,51.6362,51.6966,583000.0
2013-06-24 09:30:00,67.21,67.47,67.14,67.34,106400.0,50.7527,50.949,50.6998,50.8509,106400.0
2013-06-24 09:35:00,67.35,67.36,67.15,67.26,91200.0,50.8584,50.866,50.7074,50.7905,91200.0
2013-06-24 09:40:00,67.25,67.62,67.24,67.58,143600.0,50.7829,51.0623,50.7754,51.0321,143600.0
2013-06-24 09:45:00,67.57,68.09,67.55,67.99,106100.0,51.0246,51.4172,51.0095,51.3417,106100.0
2013-06-24 09:50:00,68.03,68.06,67.7,67.74,118900.0,51.3719,51.3946,51.1227,51.1529,118900.0
2013-06-24 09:55:00,67.73,67.86,67.63,67.82,70100.0,51.1454,51.2435,51.0699,51.2133,70100.0
2013-06-24 10:00:00,67.8,67.82,67.59,67.73,66600.0,51.1982,51.2133,51.0397,51.1454,66600.0
2013-06-24 10:05:00,67.72,67.74,67.62,67.64,27800.0,51.1378,51.1529,51.0623,51.0774,27800.0
2013-06-24 10:10:00,67.64,67.72,67.59,67.6,44000.0,51.0774,51.1378,51.0397,51.0472,44000.0
2013-06-24 10:15:00,67.61,67.73,67.58,67.62,25200.0,51.0548,51.1454,51.0321,51.0623,25200.0
2013-06-24 10:20:00,67.64,67.64,67.47,67.59,28600.0,51.0774,51.0774,50.949,51.0397,28600.0
2013-06-24 10:25:00,67.59,67.83,67.56,67.73,30000.0,51.0397,51.2209,51.017,51.1454,30000.0
2013-06-24 10:30:00,67.69,67.74,67.6,67.63,28400.0,51.1152,51.1529,51.0472,51.0699,28400.0
2013-06-24 10:35:00,67.62,67.8,67.62,67.79,26000.0,51.0623,51.1982,51.0623,51.1907,26000.0
2013-06-24 10:40:00,67.78,67.85,67.71,67.85,33700.0,51.1831,51.236,51.1303,51.236,33700.0
2013-06-24 10:45:00,67.84,67.86,67.76,67.81,34600.0,51.2284,51.2435,51.168,51.2058,34600.0
2013-06-24 10:50:00,67.81,67.88,67.73,67.77,33900.0,51.2058,51.2586,51.1454,51.1756,33900.0
2013-06-24 10:55:00,67.74,67.82,67.69,67.69,20600.0,51.1529,51.2133,51.1152,51.1152,20600.0
2013-06-24 11:00:00,67.64,67.71,67.6,67.69,18100.0,51.0774,51.1303,51.0472,51.1152,18100.0
2013-06-24 11:05:00,67.68,67.76,67.6,67.75,20100.0,51.1076,51.168,51.0472,51.1605,20100.0
2013-06-24 11:10:00,67.74,67.75,67.52,67.52,19900.0,51.1529,51.1605,50.9868,50.9868,19900.0
2013-06-24 11:15:00,67.54,67.54,67.43,67.45,27900.0,51.0019,51.0019,50.9188,50.9339,27900.0
2013-06-24 11:20:00,67.44,67.45,67.3,67.35,33900.0,50.9264,50.9339,50.8207,50.8584,33900.0
2013-06-24 11:25:00,67.36,67.48,67.34,67.39,33500.0,50.866,50.9566,50.8509,50.8886,33500.0
2013-06-24 11:30:00,67.39,67.5,67.37,67.48,23300.0,50.8886,50.9717,50.8735,50.9566,23300.0
2013-06-24 11:35:00,67.47,67.52,67.42,67.52,42900.0,50.949,50.9868,50.9113,50.9868,42900.0
2013-06-24 11:40:00,67.52,67.56,67.47,67.47,40200.0,50.9868,51.017,50.949,50.949,40200.0
2013-06-24 11:45:00,67.47,67.54,67.46,67.5,31900.0,50.949,51.0019,50.9415,50.9717,31900.0
2013-06-24 11:50:00,67.5,67.59,67.49,67.56,36800.0,50.9717,51.0397,50.9641,51.017,36800.0
2013-06-24 11:55:00,67.56,67.61,67.47,67.56,36300.0,51.017,51.0548,50.949,51.017,36300.0
2013-06-24 12:00:00,67.54,67.63,67.48,67.53,38100.0,51.0019,51.0699,50.9566,50.9943,38100.0
2013-06-24 12:05:00,67.5,67.55,67.47,67.55,44200.0,50.9717,51.0095,50.949,51.0095,44200.0
2013-06-24 12:10:00,67.55,67.56,67.49,67.51,23900.0,51.0095,51.017,50.9641,50.9792,23900.0
2013-06-24 12:15:00,67.51,67.57,67.5,67.52,21700.0,50.9792,51.0246,50.9717,50.9868,21700.0
2013-06-24 12:20:00,67.51,67.57,67.47,67.52,23300.0,50.9792,51.0246,50.949,50.9868,23300.0
2013-06-24 12:25:00,67.51,67.64,67.49,67.61,22400.0,50.9792,51.0774,50.9641,51.0548,22400.0
2013-06-24 12:30:00,67.61,67.69,67.6,67.6,49500.0,51.0548,51.1152,51.0472,51.0472,49500.0
2013-06-24 12:35:00,67.6,67.66,67.53,67.56,17700.0,51.0472,51.0925,50.9943,51.017,17700.0
2013-06-24 12:40:00,67.55,67.72,67.53,67.7,27700.0,51.0095,51.1378,50.9943,51.1227,27700.0
2013-06-24 12:45:00,67.69,67.74,67.63,67.64,18600.0,51.1152,51.1529,51.0699,51.0774,18600.0
2013-06-24 12:50:00,67.62,67.67,67.57,67.67,21100.0,51.0623,51.1001,51.0246,51.1001,21100.0
2013-06-24 12:55:00,67.67,67.75,67.62,67.72,30900.0,51.1001,51.1605,51.0623,51.1378,30900.0
2013-06-24 13:00:00,67.73,67.74,67.64,67.69,23800.0,51.1454,51.1529,51.0774,51.1152,23800.0
2013-06-24 13:05:00,67.67,67.67,67.5,67.55,47200.0,51.1001,51.1001,50.9717,51.0095,47200.0
2013-06-24 13:10:00,67.55,67.69,67.55,67.67,32100.0,51.0095,51.1152,51.0095,51.1001,32100.0
2013-06-24 13:15:00,67.66,67.66,67.59,67.62,35300.0,51.0925,51.0925,51.0397,51.0623,35300.0
2013-06-24 13:20:00,67.63,67.66,67.54,67.56,28400.0,51.0699,51.0925,51.0019,51.017,28400.0
2013-06-24 13:25:00,67.57,67.58,67.47,67.55,43700.0,51.0246,51.0321,50.949,51.0095,43700.0
2013-06-24 13:30:00,67.57,67.57,67.49,67.5,27500.0,51.0246,51.0246,50.9641,50.9717,27500.0
2013-06-24 13:35:00,67.48,67.5,67.45,67.46,24600.0,50.9566,50.9717,50.9339,50.9415,24600.0
2013-06-24 13:40:00,67.47,67.59,67.46,67.57,24000.0,50.949,51.0397,50.9415,51.0246,24000.0
2013-06-24 13:45:00,67.57,67.58,67.4,67.41,27500.0,51.0246,51.0321,50.8962,50.9037,27500.0
2013-06-24 13:50:00,67.42,67.45,67.38,67.45,28300.0,50.9113,50.9339,50.8811,50.9339,28300.0
2013-06-24 13:55:00,67.44,67.5,67.41,67.49,17700.0,50.9264,50.9717,50.9037,50.9641,17700.0
2013-06-24 14:00:00,67.5,67.54,67.42,67.5,79300.0,50.9717,51.0019,50.9113,50.9717,79300.0
2013-06-24 14:05:00,67.5,67.6,67.49,67.58,46000.0,50.9717,51.0472,50.9641,51.0321,46000.0
2013-06-24 14:10:00,67.6,67.66,67.49,67.49,32600.0,51.0472,51.0925,50.9641,50.9641,32600.0
2013-06-24 14:15:00,67.5,67.62,67.49,67.59,30900.0,50.9717,51.0623,50.9641,51.0397,30900.0
2013-06-24 14:20:00,67.59,67.64,67.51,67.51,42000.0,51.0397,51.0774,50.9792,50.9792,42000.0
2013-06-24 14:25:00,67.51,67.62,67.51,67.59,46800.0,50.9792,51.0623,50.9792,51.0397,46800.0
2013-06-24 14:30:00,67.59,67.69,67.56,67.65,35400.0,51.0397,51.1152,51.017,51.085,35400.0
2013-06-24 14:35:00,67.65,67.77,67.6,67.76,24000.0,51.085,51.1756,51.0472,51.168,24000.0
2013-06-24 14:40:00,67.77,67.78,67.58,67.63,42000.0,51.1756,51.1831,51.0321,51.0699,42000.0
2013-06-24 14:45:00,67.64,67.65,67.54,67.56,26500.0,51.0774,51.085,51.0019,51.017,26500.0
2013-06-24 14:50:00,67.58,67.62,67.47,67.54,43100.0,51.0321,51.0623,50.949,51.0019,43100.0
2013-06-24 14:55:00,67.54,67.55,67.36,67.48,46900.0,51.0019,51.0095,50.866,50.9566,46900.0
2013-06-24 15:00:00,67.49,67.6,67.48,67.52,28300.0,50.9641,51.0472,50.9566,50.9868,28300.0
2013-06-24 15:05:00,67.53,67.58,67.52,67.54,33500.0,50.9943,51.0321,50.9868,51.0019,33500.0
2013-06-24 15:10:00,67.52,67.56,67.49,67.49,45400.0,50.9868,51.017,50.9641,50.9641,45400.0
2013-06-24 15:15:00,67.49,67.51,67.35,67.4,42500.0,50.9641,50.9792,50.8584,50.8962,42500.0
2013-06-24 15:20:00,67.38,67.51,67.37,67.49,40600.0,50.8811,50.9792,50.8735,50.9641,40600.0
2013-06-24 15:25:00,67.49,67.5,67.42,67.46,38700.0,50.9641,50.9717,50.9113,50.9415,38700.0
2013-06-24 15:30:00,67.46,67.51,67.38,67.38,45000.0,50.9415,50.9792,50.8811,50.8811,45000.0
2013-06-24 15:35:00,67.38,67.61,67.37,67.58,89000.0,50.8811,51.0548,50.8735,51.0321,89000.0
2013-06-24 15:40:00,67.58,67.58,67.44,67.45,60800.0,51.0321,51.0321,50.9264,50.9339,60800.0
2013-06-24 15:45:00,67.44,67.45,67.3,67.37,93300.0,50.9264,50.9339,50.8207,50.8735,93300.0
2013-06-24 15:50:00,67.36,67.45,67.34,67.38,104200.0,50.866,50.9339,50.8509,50.8811,104200.0
2013-06-24 15:55:00,67.38,67.39,67.14,67.15,169400.0,50.8811,50.8886,50.6998,50.7074,169400.0
2013-06-25 09:30:00,67.7,67.85,67.6,67.79,41000.0,51.1227,51.236,51.0472,51.1907,41000.0
2013-06-25 09:35:00,67.7,67.73,67.54,67.7,18900.0,51.1227,51.1454,51.0019,51.1227,18900.0
2013-06-25 09:40:00,67.7,67.9,67.7,67.8,17500.0,51.1227,51.2737,51.1227,51.1982,17500.0
2013-06-25 09:45:00,67.8,67.91,67.73,67.84,59800.0,51.1982,51.2813,51.1454,51.2284,59800.0
2013-06-25 09:50:00,67.83,67.93,67.78,67.86,56000.0,51.2209,51.2964,51.1831,51.2435,56000.0
2013-06-25 09:55:00,67.86,67.95,67.72,67.93,45200.0,51.2435,51.3115,51.1378,51.2964,45200.0
2013-06-25 10:00:00,68.0,68.01,67.79,67.99,23700.0,51.3493,51.3568,51.1907,51.3417,23700.0
2013-06-25 10:05:00,67.97,67.97,67.72,67.91,24000.0,51.3266,51.3266,51.1378,51.2813,24000.0
2013-06-25 10:10:00,67.9,67.97,67.76,67.83,21900.0,51.2737,51.3266,51.168,51.2209,21900.0
2013-06-25 10:15:00,67.84,67.85,67.6,67.69,13100.0,51.2284,51.236,51.0472,51.1152,13100.0
2013-06-25 10:20:00,67.71,67.87,67.68,67.87,13400.0,51.1303,51.2511,51.1076,51.2511,13400.0
2013-06-25 10:25:00,67.87,67.89,67.69,67.71,21700.0,51.2511,51.2662,51.1152,51.1303,21700.0
2013-06-25 10:30:00,67.71,67.84,67.68,67.8,15300.0,51.1303,51.2284,51.1076,51.1982,15300.0
2013-06-25 10:35:00,67.82,67.89,67.75,67.88,18600.0,51.2133,51.2662,51.1605,51.2586,18600.0
2013-06-25 10:40:00,67.88,67.95,67.84,67.85,16200.0,51.2586,51.3115,51.2284,51.236,16200.0
2013-06-25 10:45:00,67.86,68.01,67.86,67.99,11200.0,51.2435,51.3568,51.2435,51.3417,11200.0
2013-06-25 10:50:00,67.99,67.99,67.9,67.94,16100.0,51.3417,51.3417,51.2737,51.304,16100.0
2013-06-25 10:55:00,67.94,68.01,67.93,68.01,11900.0,51.304,51.3568,51.2964,51.3568,11900.0
2013-06-25 11:00:00,67.99,68.01,67.92,67.96,24300.0,51.3417,51.3568,51.2889,51.3191,24300.0
2013-06-25 11:05:00,67.95,67.99,67.94,67.96,20200.0,51.3115,51.3417,51.304,51.3191,20200.0
2013-06-25 11:10:00,67.95,68.0,67.92,67.99,17400.0,51.3115,51.3493,51.2889,51.3417,17400.0
2013-06-25 11:15:00,67.99,68.0,67.91,67.94,19400.0,51.3417,51.3493,51.2813,51.304,19400.0
2013-06-25 11:20:00,67.94,67.97,67.89,67.9,14600.0,51.304,51.3266,51.2662,51.2737,14600.0
2013-06-25 11:25:00,67.89,67.89,67.83,67.86,10300.0,51.2662,51.2662,51.2209,51.2435,10300.0
2013-06-25 11:30:00,67.86,67.96,67.86,67.9,9100.0,51.2435,51.3191,51.2435,51.2737,9100.0
2013-06-25 11:35:00,67.91,67.95,67.89,67.89,10900.0,51.2813,51.3115,51.2662,51.2662,10900.0
2013-06-25 11:40:00,67.9,67.96,67.83,67.84,13400.0,51.2737,51.3191,51.2209,51.2284,13400.0
2013-06-25 11:45:00,67.85,67.85,67.74,67.83,12200.0,51.236,51.236,51.1529,51.2209,12200.0
2013-06-25 11:50:00,67.85,67.9,67.85,67.87,11600.0,51.236,51.2737,51.236,51.2511,11600.0
2013-06-25 11:55:00,67.86,67.91,67.82,67.85,13700.0,51.2435,51.2813,51.2133,51.236,13700.0
2013-06-25 12:00:00,67.85,67.85,67.81,67.84,8700.0,51.236,51.236,51.2058,51.2284,8700.0
2013-06-25 12:05:00,67.84,67.9,67.84,67.86,7700.0,51.2284,51.2737,51.2284,51.2435,7700.0
2013-06-25 12:10:00,67.88,67.88,67.84,67.86,4300.0,51.2586,51.2586,51.2284,51.2435,4300.0
2013-06-25 12:15:00,67.86,67.86,67.82,67.83,10000.0,51.2435,51.2435,51.2133,51.2209,10000.0
2013-06-25 12:20:00,67.83,67.84,67.76,67.79,10000.0,51.2209,51.2284,51.168,51.1907,10000.0
2013-06-25 12:25:00,67.78,67.79,67.68,67.74,18200.0,51.1831,51.1907,51.1076,51.1529,18200.0
2013-06-25 12:30:00,67.75,67.87,67.73,67.85,15500.0,51.1605,51.2511,51.1454,51.236,15500.0
2013-06-25 12:35:00,67.85,67.87,67.79,67.83,14100.0,51.236,51.2511,51.1907,51.2209,14100.0
2013-06-25 12:40:00,67.82,67.83,67.78,67.8,8900.0,51.2133,51.2209,51.1831,51.1982,8900.0
2013-06-25 12:45:00,67.8,67.84,67.78,67.81,7000.0,51.1982,51.2284,51.1831,51.2058,7000.0
2013-06-25 12:50:00,67.81,67.83,67.8,67.82,12300.0,51.2058,51.2209,51.1982,51.2133,12300.0
2013-06-25 12:55:00,67.81,67.81,67.75,67.79,16200.0,51.2058,51.2058,51.1605,51.1907,16200.0
2013-06-25 13:00:00,67.79,67.9,67.79,67.86,9900.0,51.1907,51.2737,51.1907,51.2435,9900.0
2013-06-25 13:05:00,67.85,67.87,67.73,67.73,12100.0,51.236,51.2511,51.1454,51.1454,12100.0
2013-06-25 13:10:00,67.75,67.8,67.71,67.79,9900.0,51.1605,51.1982,51.1303,51.1907,9900.0
2013-06-25 13:15:00,67.79,67.8,67.68,67.7,10300.0,51.1907,51.1982,51.1076,51.1227,10300.0
2013-06-25 13:20:00,67.68,67.69,67.61,67.69,14000.0,51.1076,51.1152,51.0548,51.1152,14000.0
2013-06-25 13:25:00,67.7,67.73,67.67,67.69,13900.0,51.1227,51.1454,51.1001,51.1152,13900.0
2013-06-25 13:30:00,67.69,67.72,67.64,67.7,10400.0,51.1152,51.1378,51.0774,51.1227,10400.0
2013-06-25 13:35:00,67.7,67.74,67.68,67.71,7400.0,51.1227,51.1529,51.1076,51.1303,7400.0
2013-06-25 13:40:00,67.73,67.8,67.66,67.76,27100.0,51.1454,51.1982,51.0925,51.168,27100.0
2013-06-25 13:45:00,67.77,67.84,67.76,67.83,9000.0,51.1756,51.2284,51.168,51.2209,9000.0
2013-06-25 13:50:00,67.82,67.82,67.75,67.77,9600.0,51.2133,51.2133,51.1605,51.1756,9600.0
2013-06-25 13:55:00,67.78,67.78,67.74,67.76,12700.0,51.1831,51.1831,51.1529,51.168,12700.0
2013-06-25 14:00:00,67.76,67.82,67.72,67.78,14900.0,51.168,51.2133,51.1378,51.1831,14900.0
2013-06-25 14:05:00,67.78,67.82,67.76,67.79,11500.0,51.1831,51.2133,51.168,51.1907,11500.0
2013-06-25 14:10:00,67.78,67.85,67.78,67.84,12400.0,51.1831,51.236,51.1831,51.2284,12400.0
2013-06-25 14:15:00,67.84,67.9,67.84,67.88,5200.0,51.2284,51.2737,51.2284,51.2586,5200.0
2013-06-25 14:20:00,67.88,67.89,67.76,67.81,24500.0,51.2586,51.2662,51.168,51.2058,24500.0
2013-06-25 14:25:00,67.81,67.81,67.76,67.79,15600.0,51.2058,51.2058,51.168,51.1907,15600.0
2013-06-25 14:30:00,67.79,67.87,67.74,67.85,23700.0,51.1907,51.2511,51.1529,51.236,23700.0
2013-06-25 14:35:00,67.84,67.91,67.81,67.83,19700.0,51.2284,51.2813,51.2058,51.2209,19700.0
2013-06-25 14:40:00,67.84,67.84,67.73,67.73,28700.0,51.2284,51.2284,51.1454,51.1454,28700.0
2013-06-25 14:45:00,67.73,67.76,67.69,67.73,21900.0,51.1454,51.168,51.1152,51.1454,21900.0
2013-06-25 14:50:00,67.73,67.77,67.72,67.74,15800.0,51.1454,51.1756,51.1378,51.1529,15800.0
2013-06-25 14:55:00,67.73,67.78,67.62,67.62,35600.0,51.1454,51.1831,51.0623,51.0623,35600.0
2013-06-25 15:00:00,67.63,67.74,67.63,67.68,29300.0,51.0699,51.1529,51.0699,51.1076,29300.0
2013-06-25 15:05:00,67.7,67.8,67.7,67.8,19800.0,51.1227,51.1982,51.1227,51.1982,19800.0
2013-06-25 15:10:00,67.78,67.82,67.76,67.77,24100.0,51.1831,51.2133,51.168,51.1756,24100.0
2013-06-25 15:15:00,67.76,67.78,67.71,67.71,32000.0,51.168,51.1831,51.1303,51.1303,32000.0
2013-06-25 15:20:00,67.72,67.79,67.72,67.76,30300.0,51.1378,51.1907,51.1378,51.168,30300.0
2013-06-25 15:25:00,67.76,67.78,67.73,67.78,39600.0,51.168,51.1831,51.1454,51.1831,39600.0
2013-06-25 15:30:00,67.78,67.82,67.76,67.81,50100.0,51.1831,51.2133,51.168,51.2058,50100.0
2013-06-25 15:35:00,67.81,67.85,67.8,67.83,33800.0,51.2058,51.236,51.1982,51.2209,33800.0
2013-06-25 15:40:00,67.83,67.88,67.77,67.79,36200.0,51.2209,51.2586,51.1756,51.1907,36200.0
2013-06-25 15:45:00,67.79,67.84,67.77,67.8,112800.0,51.1907,51.2284,51.1756,51.1982,112800.0
2013-06-25 15:50:00,67.8,67.86,67.79,67.83,80700.0,51.1982,51.2435,51.1907,51.2209,80700.0
2013-06-25 15:55:00,67.83,67.87,67.77,67.81,122900.0,51.2209,51.2511,51.1756,51.2058,122900.0
2013-06-26 09:30:00,68.28,68.33,67.97,68.22,47900.0,51.8474,51.8853,51.612,51.8018,47900.0
2013-06-26 09:35:00,68.17,68.27,68.12,68.27,15000.0,51.7638,51.8398,51.7259,51.8398,15000.0
2013-06-26 09:40:00,68.26,68.32,68.11,68.13,47000.0,51.8322,51.8777,51.7183,51.7335,47000.0
2013-06-26 09:45:00,68.14,68.17,67.87,67.94,33800.0,51.7411,51.7638,51.536,51.5892,33800.0
2013-06-26 09:50:00,67.96,67.99,67.89,67.89,13700.0,51.6044,51.6272,51.5512,51.5512,13700.0
2013-06-26 09:55:00,67.91,67.98,67.84,67.91,19900.0,51.5664,51.6196,51.5133,51.5664,19900.0
2013-06-26 10:00:00,67.93,67.94,67.77,67.82,25100.0,51.5816,51.5892,51.4601,51.4981,25100.0
2013-06-26 10:05:00,67.83,67.83,67.7,67.8,21100.0,51.5057,51.5057,51.4069,51.4829,21100.0
2013-06-26 10:10:00,67.8,67.92,67.8,67.9,25500.0,51.4829,51.574,51.4829,51.5588,25500.0
2013-06-26 10:15:00,67.9,67.9,67.78,67.8,12000.0,51.5588,51.5588,51.4677,51.4829,12000.0
2013-06-26 10:20:00,67.78,67.86,67.77,67.81,12400.0,51.4677,51.5284,51.4601,51.4905,12400.0
2013-06-26 10:25:00,67.81,67.88,67.78,67.8,16600.0,51.4905,51.5436,51.4677,51.4829,16600.0
2013-06-26 10:30:00,67.79,67.86,67.79,67.84,22100.0,51.4753,51.5284,51.4753,51.5133,22100.0
2013-06-26 10:35:00,67.85,67.91,67.83,67.91,9600.0,51.5208,51.5664,51.5057,51.5664,9600.0
2013-06-26 10:40:00,67.9,67.98,67.86,67.97,98100.0,51.5588,51.6196,51.5284,51.612,98100.0
2013-06-26 10:45:00,67.97,67.98,67.92,67.93,12100.0,51.612,51.6196,51.574,51.5816,12100.0
2013-06-26 10:50:00,67.94,67.99,67.91,67.98,11900.0,51.5892,51.6272,51.5664,51.6196,11900.0
2013-06-26 10:55:00,67.96,68.0,67.88,67.9,16300.0,51.6044,51.6347,51.5436,51.5588,16300.0
2013-06-26 11:00:00,67.9,67.91,67.84,67.88,6900.0,51.5588,51.5664,51.5133,51.5436,6900.0
2013-06-26 11:05:00,67.85,67.89,67.76,67.86,19000.0,51.5208,51.5512,51.4525,51.5284,19000.0
2013-06-26 11:10:00,67.89,67.93,67.85,67.91,14600.0,51.5512,51.5816,51.5208,51.5664,14600.0
2013-06-26 11:15:00,67.9,67.97,67.89,67.92,17100.0,51.5588,51.612,51.5512,51.574,17100.0
2013-06-26 11:20:00,67.93,67.94,67.82,67.84,34500.0,51.5816,51.5892,51.4981,51.5133,34500.0
2013-06-26 11:25:00,67.84,67.88,67.81,67.85,13800.0,51.5133,51.5436,51.4905,51.5208,13800.0
2013-06-26 11:30:00,67.85,67.96,67.82,67.96,23300.0,51.5208,51.6044,51.4981,51.6044,23300.0
2013-06-26 11:35:00,67.95,67.96,67.86,67.91,9600.0,51.5968,51.6044,51.5284,51.5664,9600.0
2013-06-26 11:40:00,67.93,67.97,67.86,67.91,7500.0,51.5816,51.612,51.5284,51.5664,7500.0
2013-06-26 11:45:00,67.91,67.95,67.88,67.88,17500.0,51.5664,51.5968,51.5436,51.5436,17500.0
2013-06-26 11:50:00,67.88,67.93,67.86,67.9,12300.0,51.5436,51.5816,51.5284,51.5588,12300.0
2013-06-26 11:55:00,67.9,67.94,67.88,67.89,12900.0,51.5588,51.5892,51.5436,51.5512,12900.0
2013-06-26 12:00:00,67.89,68.0,67.87,67.99,18800.0,51.5512,51.6347,51.536,51.6272,18800.0
2013-06-26 12:05:00,67.99,68.02,67.94,67.96,19700.0,51.6272,51.6499,51.5892,51.6044,19700.0
2013-06-26 12:10:00,67.97,68.09,67.97,68.06,16100.0,51.612,51.7031,51.612,51.6803,16100.0
2013-06-26 12:15:00,68.06,68.19,68.06,68.17,25700.0,51.6803,51.779,51.6803,51.7638,25700.0
2013-06-26 12:20:00,68.17,68.25,68.17,68.24,31500.0,51.7638,51.8246,51.7638,51.817,31500.0
2013-06-26 12:25:00,68.24,68.32,68.24,68.32,10700.0,51.817,51.8777,51.817,51.8777,10700.0
2013-06-26 12:30:00,68.32,68.34,68.24,68.24,39300.0,51.8777,51.8929,51.817,51.817,39300.0
2013-06-26 12:35:00,68.25,68.27,68.21,68.25,10100.0,51.8246,51.8398,51.7942,51.8246,10100.0
2013-06-26 12:40:00,68.24,68.29,68.21,68.22,25200.0,51.817,51.855,51.7942,51.8018,25200.0
2013-06-26 12:45:00,68.22,68.22,68.17,68.18,15600.0,51.8018,51.8018,51.7638,51.7714,15600.0
2013-06-26 12:50:00,68.19,68.25,68.19,68.25,11700.0,51.779,51.8246,51.779,51.8246,11700.0
2013-06-26 12:55:00,68.25,68.33,68.25,68.32,22300.0,51.8246,51.8853,51.8246,51.8777,22300.0
2013-06-26 13:00:00,68.32,68.37,68.25,68.26,18100.0,51.8777,51.9157,51.8246,51.8322,18100.0
2013-06-26 13:05:00,68.24,68.31,68.22,68.27,10300.0,51.817,51.8701,51.8018,51.8398,10300.0
2013-06-26 13:10:00,68.26,68.31,68.26,68.29,8600.0,51.8322,51.8701,51.8322,51.855,8600.0
2013-06-26 13:15:00,68.29,68.3,68.24,68.25,9200.0,51.855,51.8625,51.817,51.8246,9200.0
2013-06-26 13:20:00,68.26,68.28,68.22,68.26,12200.0,51.8322,51.8474,51.8018,51.8322,12200.0
2013-06-26 13:25:00,68.25,68.27,68.23,68.27,13300.0,51.8246,51.8398,51.8094,51.8398,13300.0
2013-06-26 13:30:00,68.26,68.28,68.18,68.22,9200.0,51.8322,51.8474,51.7714,51.8018,9200.0
2013-06-26 13:35:00,68.2,68.23,68.17,68.17,13600.0,51.7866,51.8094,51.7638,51.7638,13600.0
2013-06-26 13:40:00,68.17,68.17,68.08,68.09,12000.0,51.7638,51.7638,51.6955,51.7031,12000.0
2013-06-26 13:45:00,68.08,68.14,68.08,68.1,13000.0,51.6955,51.7411,51.6955,51.7107,13000.0
2013-06-26 13:50:00,68.1,68.15,68.09,68.12,13700.0,51.7107,51.7486,51.7031,51.7259,13700.0
2013-06-26 13:55:00,68.12,68.12,68.08,68.08,7400.0,51.7259,51.7259,51.6955,51.6955,7400.0
2013-06-26 14:00:00,68.09,68.1,68.04,68.05,31600.0,51.7031,51.7107,51.6651,51.6727,31600.0
2013-06-26 14:05:00,68.06,68.06,67.98,68.02,9600.0,51.6803,51.6803,51.6196,51.6499,9600.0
2013-06-26 14:10:00,68.02,68.03,67.99,68.01,7000.0,51.6499,51.6575,51.6272,51.6423,7000.0
2013-06-26 14:15:00,68.02,68.08,68.02,68.07,8500.0,51.6499,51.6955,51.6499,51.6879,8500.0
2013-06-26 14:20:00,68.08,68.12,68.07,68.1,9600.0,51.6955,51.7259,51.6879,51.7107,9600.0
2013-06-26 14:25:00,68.11,68.21,68.11,68.21,10100.0,51.7183,51.7942,51.7183,51.7942,10100.0
2013-06-26 14:30:00,68.2,68.28,68.2,68.26,36900.0,51.7866,51.8474,51.7866,51.8322,36900.0
2013-06-26 14:35:00,68.26,68.33,68.25,68.32,16300.0,51.8322,51.8853,51.8246,51.8777,16300.0
2013-06-26 14:40:00,68.31,68.37,68.29,68.36,13400.0,51.8701,51.9157,51.855,51.9081,13400.0
2013-06-26 14:45:00,68.34,68.41,68.31,68.41,17200.0,51.8929,51.9461,51.8701,51.9461,17200.0
2013-06-26 14:50:00,68.41,68.45,68.4,68.45,18300.0,51.9461,51.9764,51.9385,51.9764,18300.0
2013-06-26 14:55:00,68.43,68.47,68.42,68.43,44300.0,51.9613,51.9916,51.9537,51.9613,44300.0
2013-06-26 15:00:00,68.41,68.51,68.41,68.47,37900.0,51.9461,52.022,51.9461,51.9916,37900.0
2013-06-26 15:05:00,68.48,68.52,68.45,68.46,16800.0,51.9992,52.0296,51.9764,51.984,16800.0
2013-06-26 15:10:00,68.46,68.49,68.43,68.47,19900.0,51.984,52.0068,51.9613,51.9916,19900.0
2013-06-26 15:15:00,68.48,68.5,68.47,68.48,8600.0,51.9992,52.0144,51.9916,51.9992,8600.0
2013-06-26 15:20:00,68.49,68.49,68.41,68.44,14200.0,52.0068,52.0068,51.9461,51.9689,14200.0
2013-06-26 15:25:00,68.44,68.45,68.37,68.41,37300.0,51.9689,51.9764,51.9157,51.9461,37300.0
2013-06-26 15:30:00,68.41,68.51,68.41,68.46,50500.0,51.9461,52.022,51.9461,51.984,50500.0
2013-06-26 15:35:00,68.48,68.49,68.45,68.47,19300.0,51.9992,52.0068,51.9764,51.9916,19300.0
2013-06-26 15:40:00,68.47,68.5,68.43,68.45,82000.0,51.9916,52.0144,51.9613,51.9764,82000.0
2013-06-26 15:45:00,68.44,68.46,68.4,68.46,72000.0,51.9689,51.984,51.9385,51.984,72000.0
2013-06-26 15:50:00,68.45,68.46,68.4,68.43,72700.0,51.9764,51.984,51.9385,51.9613,72700.0
2013-06-26 15:55:00,68.42,68.42,68.35,68.36,128100.0,51.9537,51.9537,51.9005,51.9081,128100.0
2013-06-27 09:30:00,68.94,69.08,68.72,68.72,42400.0,52.3485,52.4548,52.1815,52.1815,42400.0
2013-06-27 09:35:00,68.72,68.99,68.72,68.99,16800.0,52.1815,52.3865,52.1815,52.3865,16800.0
2013-06-27 09:40:00,68.97,69.05,68.95,68.97,23800.0,52.3713,52.432,52.3561,52.3713,23800.0
2013-06-27 09:45:00,68.98,69.04,68.98,69.03,26100.0,52.3789,52.4245,52.3789,52.4169,26100.0
2013-06-27 09:50:00,69.03,69.04,68.95,68.99,18500.0,52.4169,52.4245,52.3561,52.3865,18500.0
2013-06-27 09:55:00,68.99,69.02,68.95,68.97,22900.0,52.3865,52.4093,52.3561,52.3713,22900.0
2013-06-27 10:00:00,68.98,69.02,68.91,68.92,19400.0,52.3789,52.4093,52.3257,52.3333,19400.0
2013-06-27 10:05:00,68.92,69.04,68.91,69.02,39400.0,52.3333,52.4245,52.3257,52.4093,39400.0
2013-06-27 10:10:00,69.03,69.08,69.0,69.07,27700.0,52.4169,52.4548,52.3941,52.4472,27700.0
2013-06-27 10:15:00,69.08,69.16,69.07,69.09,22000.0,52.4548,52.5156,52.4472,52.4624,22000.0
2013-06-27 10:20:00,69.1,69.23,69.1,69.23,21600.0,52.47,52.5687,52.47,52.5687,21600.0
2013-06-27 10:25:00,69.22,69.27,69.18,69.23,16600.0,52.5611,52.5991,52.5308,52.5687,16600.0
2013-06-27 10:30:00,69.24,69.39,69.24,69.39,34600.0,52.5763,52.6902,52.5763,52.6902,34600.0
2013-06-27 10:35:00,69.39,69.43,69.35,69.36,14000.0,52.6902,52.7206,52.6598,52.6674,14000.0
2013-06-27 10:40:00,69.36,69.39,69.24,69.24,14100.0,52.6674,52.6902,52.5763,52.5763,14100.0
2013-06-27 10:45:00,69.26,69.28,69.25,69.26,7800.0,52.5915,52.6067,52.5839,52.5915,7800.0
2013-06-27 10:50:00,69.27,69.34,69.27,69.32,8600.0,52.5991,52.6523,52.5991,52.6371,8600.0
2013-06-27 10:55:00,69.33,69.34,69.3,69.31,14900.0,52.6447,52.6523,52.6219,52.6295,14900.0
2013-06-27 11:00:00,69.3,69.37,69.3,69.35,15900.0,52.6219,52.675,52.6219,52.6598,15900.0
2013-06-27 11:05:00,69.35,69.41,69.33,69.39,51100.0,52.6598,52.7054,52.6447,52.6902,51100.0
2013-06-27 11:10:00,69.39,69.39,69.35,69.36,18500.0,52.6902,52.6902,52.6598,52.6674,18500.0
2013-06-27 11:15:00,69.36,69.42,69.36,69.39,11500.0,52.6674,52.713,52.6674,52.6902,11500.0
2013-06-27 11:20:00,69.4,69.41,69.31,69.31,19000.0,52.6978,52.7054,52.6295,52.6295,19000.0
2013-06-27 11:25:00,69.32,69.43,69.32,69.41,17200.0,52.6371,52.7206,52.6371,52.7054,17200.0
2013-06-27 11:30:00,69.4,69.43,69.37,69.41,15200.0,52.6978,52.7206,52.675,52.7054,15200.0
2013-06-27 11:35:00,69.42,69.42,69.37,69.38,9500.0,52.713,52.713,52.675,52.6826,9500.0
2013-06-27 11:40:00,69.36,69.36,69.31,69.32,12900.0,52.6674,52.6674,52.6295,52.6371,12900.0
2013-06-27 11:45:00,69.33,69.35,69.31,69.35,11500.0,52.6447,52.6598,52.6295,52.6598,11500.0
2013-06-27 11:50:00,69.34,69.44,69.34,69.44,14300.0,52.6523,52.7282,52.6523,52.7282,14300.0
2013-06-27 11:55:00,69.45,69.53,69.44,69.51,22300.0,52.7358,52.7965,52.7282,52.7813,22300.0
2013-06-27 12:00:00,69.51,69.52,69.42,69.43,21600.0,52.7813,52.7889,52.713,52.7206,21600.0
2013-06-27 12:05:00,69.43,69.46,69.4,69.45,16000.0,52.7206,52.7434,52.6978,52.7358,16000.0
2013-06-27 12:10:00,69.44,69.47,69.41,69.46,14800.0,52.7282,52.751,52.7054,52.7434,14800.0
2013-06-27 12:15:00,69.46,69.5,69.45,69.49,9600.0,52.7434,52.7737,52.7358,52.7662,9600.0
2013-06-27 12:20:00,69.49,69.52,69.46,69.51,24900.0,52.7662,52.7889,52.7434,52.7813,24900.0
2013-06-27 12:25:00,69.51,69.52,69.41,69.45,13300.0,52.7813,52.7889,52.7054,52.7358,13300.0
2013-06-27 12:30:00,69.45,69.46,69.42,69.43,14900.0,52.7358,52.7434,52.713,52.7206,14900.0
2013-06-27 12:35:00,69.42,69.43,69.4,69.41,8200.0,52.713,52.7206,52.6978,52.7054,8200.0
2013-06-27 12:40:00,69.4,69.47,69.39,69.45,20000.0,52.6978,52.751,52.6902,52.7358,20000.0
2013-06-27 12:45:00,69.45,69.45,69.39,69.4,9300.0,52.7358,52.7358,52.6902,52.6978,9300.0
2013-06-27 12:50:00,69.39,69.42,69.38,69.42,9000.0,52.6902,52.713,52.6826,52.713,9000.0
2013-06-27 12:55:00,69.42,69.51,69.42,69.48,13900.0,52.713,52.7813,52.713,52.7586,13900.0
2013-06-27 13:00:00,69.47,69.58,69.45,69.53,22300.0,52.751,52.8345,52.7358,52.7965,22300.0
2013-06-27 13:05:00,69.52,69.52,69.47,69.48,111200.0,52.7889,52.7889,52.751,52.7586,111200.0
2013-06-27 13:10:00,69.48,69.57,69.48,69.53,16400.0,52.7586,52.8269,52.7586,52.7965,16400.0
2013-06-27 13:15:00,69.52,69.57,69.51,69.55,7300.0,52.7889,52.8269,52.7813,52.8117,7300.0
2013-06-27 13:20:00,69.54,69.55,69.5,69.5,8400.0,52.8041,52.8117,52.7737,52.7737,8400.0
2013-06-27 13:25:00,69.51,69.56,69.5,69.53,34400.0,52.7813,52.8193,52.7737,52.7965,34400.0
2013-06-27 13:30:00,69.54,69.61,69.53,69.59,15600.0,52.8041,52.8573,52.7965,52.8421,15600.0
2013-06-27 13:35:00,69.59,69.63,69.58,69.61,12400.0,52.8421,52.8725,52.8345,52.8573,12400.0
2013-06-27 13:40:00,69.6,69.66,69.6,69.66,30600.0,52.8497,52.8952,52.8497,52.8952,30600.0
2013-06-27 13:45:00,69.66,69.68,69.65,69.68,14300.0,52.8952,52.9104,52.8876,52.9104,14300.0
2013-06-27 13:50:00,69.68,69.69,69.64,69.66,33600.0,52.9104,52.918,52.8801,52.8952,33600.0
2013-06-27 13:55:00,69.66,69.66,69.5,69.5,18300.0,52.8952,52.8952,52.7737,52.7737,18300.0
2013-06-27 14:00:00,69.5,69.5,69.41,69.46,11400.0,52.7737,52.7737,52.7054,52.7434,11400.0
2013-06-27 14:05:00,69.46,69.51,69.44,69.51,14900.0,52.7434,52.7813,52.7282,52.7813,14900.0
2013-06-27 14:10:00,69.5,69.51,69.47,69.49,13300.0,52.7737,52.7813,52.751,52.7662,13300.0
2013-06-27 14:15:00,69.49,69.51,69.48,69.5,16200.0,52.7662,52.7813,52.7586,52.7737,16200.0
2013-06-27 14:20:00,69.5,69.52,69.44,69.5,21000.0,52.7737,52.7889,52.7282,52.7737,21000.0
2013-06-27 14:25:00,69.5,69.56,69.48,69.55,17400.0,52.7737,52.8193,52.7586,52.8117,17400.0
2013-06-27 14:30:00,69.55,69.61,69.54,69.56,15700.0,52.8117,52.8573,52.8041,52.8193,15700.0
2013-06-27 14:35:00,69.56,69.58,69.55,69.57,11900.0,52.8193,52.8345,52.8117,52.8269,11900.0
2013-06-27 14:40:00,69.57,69.61,69.52,69.53,13300.0,52.8269,52.8573,52.7889,52.7965,13300.0
2013-06-27 14:45:00,69.53,69.54,69.49,69.52,12200.0,52.7965,52.8041,52.7662,52.7889,12200.0
2013-06-27 14:50:00,69.52,69.61,69.51,69.6,35700.0,52.7889,52.8573,52.7813,52.8497,35700.0
2013-06-27 14:55:00,69.6,69.63,69.6,69.62,15600.0,52.8497,52.8725,52.8497,52.8649,15600.0
2013-06-27 15:00:00,69.63,69.65,69.62,69.64,30000.0,52.8725,52.8876,52.8649,52.8801,30000.0
2013-06-27 15:05:00,69.65,69.67,69.62,69.65,49200.0,52.8876,52.9028,52.8649,52.8876,49200.0
2013-06-27 15:10:00,69.65,69.69,69.64,69.68,38300.0,52.8876,52.918,52.8801,52.9104,38300.0
2013-06-27 15:15:00,69.68,69.74,69.68,69.73,27900.0,52.9104,52.956,52.9104,52.9484,27900.0
2013-06-27 15:20:00,69.73,69.78,69.73,69.78,36500.0,52.9484,52.9864,52.9484,52.9864,36500.0
2013-06-27 15:25:00,69.77,69.83,69.77,69.8,44800.0,52.9788,53.0243,52.9788,53.0015,44800.0
2013-06-27 15:30:00,69.8,69.83,69.74,69.75,99600.0,53.0015,53.0243,52.956,52.9636,99600.0
2013-06-27 15:35:00,69.74,69.78,69.71,69.78,33300.0,52.956,52.9864,52.9332,52.9864,33300.0
2013-06-27 15:40:00,69.79,69.8,69.75,69.78,57400.0,52.994,53.0015,52.9636,52.9864,57400.0
2013-06-27 15:45:00,69.78,69.82,69.75,69.75,127800.0,52.9864,53.0167,52.9636,52.9636,127800.0
2013-06-27 15:50:00,69.75,69.79,69.7,69.76,150500.0,52.9636,52.994,52.9256,52.9712,150500.0
2013-06-27 15:55:00,69.76,69.79,69.73,69.79,228700.0,52.9712,52.994,52.9484,52.994,228700.0
2013-06-28 09:30:00,69.71,69.74,69.59,69.71,45100.0,52.9332,52.956,52.8421,52.9332,45100.0
2013-06-28 09:35:00,69.7,69.78,69.69,69.77,24100.0,52.9256,52.9864,52.918,52.9788,24100.0
2013-06-28 09:40:00,69.76,69.79,69.63,69.68,46800.0,52.9712,52.994,52.8725,52.9104,46800.0
2013-06-28 09:45:00,69.7,69.71,69.29,69.31,47300.0,52.9256,52.9332,52.6143,52.6295,47300.0
2013-06-28 09:50:00,69.3,69.31,69.2,69.2,17200.0,52.6219,52.6295,52.5459,52.5459,17200.0
2013-06-28 09:55:00,69.18,69.26,69.06,69.06,27300.0,52.5308,52.5915,52.4396,52.4396,27300.0
2013-06-28 10:00:00,69.08,69.25,69.06,69.24,29400.0,52.4548,52.5839,52.4396,52.5763,29400.0
2013-06-28 10:05:00,69.24,69.26,69.05,69.22,26100.0,52.5763,52.5915,52.432,52.5611,26100.0
2013-06-28 10:10:00,69.19,69.19,69.09,69.1,16900.0,52.5384,52.5384,52.4624,52.47,16900.0
2013-06-28 10:15:00,69.12,69.18,69.09,69.1,22900.0,52.4852,52.5308,52.4624,52.47,22900.0
2013-06-28 10:20:00,69.09,69.12,69.05,69.11,14100.0,52.4624,52.4852,52.432,52.4776,14100.0
2013-06-28 10:25:00,69.13,69.16,69.1,69.16,24200.0,52.4928,52.5156,52.47,52.5156,24200.0
2013-06-28 10:30:00,69.17,69.19,69.13,69.15,14500.0,52.5232,52.5384,52.4928,52.508,14500.0
2013-06-28 10:35:00,69.15,69.32,69.15,69.27,12400.0,52.508,52.6371,52.508,52.5991,12400.0
2013-06-28 10:40:00,69.28,69.36,69.26,69.33,114300.0,52.6067,52.6674,52.5915,52.6447,114300.0
2013-06-28 10:45:00,69.34,69.42,69.3,69.41,128800.0,52.6523,52.713,52.6219,52.7054,128800.0
2013-06-28 10:50:00,69.41,69.51,69.4,69.51,35900.0,52.7054,52.7813,52.6978,52.7813,35900.0
2013-06-28 10:55:00,69.52,69.61,69.52,69.53,20500.0,52.7889,52.8573,52.7889,52.7965,20500.0
2013-06-28 11:00:00,69.5,69.51,69.46,69.51,24200.0,52.7737,52.7813,52.7434,52.7813,24200.0
2013-06-28 11:05:00,69.52,69.56,69.5,69.5,23300.0,52.7889,52.8193,52.7737,52.7737,23300.0
2013-06-28 11:10:00,69.5,69.55,69.49,69.5,23300.0,52.7737,52.8117,52.7662,52.7737,23300.0
2013-06-28 11:15:00,69.5,69.54,69.45,69.45,8600.0,52.7737,52.8041,52.7358,52.7358,8600.0
2013-06-28 11:20:00,69.47,69.47,69.39,69.39,47400.0,52.751,52.751,52.6902,52.6902,47400.0
2013-06-28 11:25:00,69.37,69.38,69.32,69.33,10400.0,52.675,52.6826,52.6371,52.6447,10400.0
2013-06-28 11:30:00,69.34,69.44,69.34,69.36,26800.0,52.6523,52.7282,52.6523,52.6674,26800.0
2013-06-28 11:35:00,69.36,69.47,69.34,69.47,31000.0,52.6674,52.751,52.6523,52.751,31000.0
2013-06-28 11:40:00,69.46,69.49,69.39,69.49,40100.0,52.7434,52.7662,52.6902,52.7662,40100.0
2013-06-28 11:45:00,69.48,69.55,69.44,69.52,9300.0,52.7586,52.8117,52.7282,52.7889,9300.0
2013-06-28 11:50:00,69.51,69.51,69.45,69.49,9100.0,52.7813,52.7813,52.7358,52.7662,9100.0
2013-06-28 11:55:00,69.49,69.51,69.49,69.49,12700.0,52.7662,52.7813,52.7662,52.7662,12700.0
2013-06-28 12:00:00,69.5,69.5,69.32,69.33,11400.0,52.7737,52.7737,52.6371,52.6447,11400.0
2013-06-28 12:05:00,69.33,69.42,69.33,69.37,11300.0,52.6447,52.713,52.6447,52.675,11300.0
2013-06-28 12:10:00,69.39,69.47,69.34,69.47,13100.0,52.6902,52.751,52.6523,52.751,13100.0
2013-06-28 12:15:00,69.44,69.44,69.28,69.28,11900.0,52.7282,52.7282,52.6067,52.6067,11900.0
2013-06-28 12:20:00,69.28,69.34,69.22,69.31,14400.0,52.6067,52.6523,52.5611,52.6295,14400.0
2013-06-28 12:25:00,69.3,69.36,69.28,69.36,18000.0,52.6219,52.6674,52.6067,52.6674,18000.0
2013-06-28 12:30:00,69.36,69.38,69.3,69.31,10100.0,52.6674,52.6826,52.6219,52.6295,10100.0
2013-06-28 12:35:00,69.32,69.38,69.31,69.35,12100.0,52.6371,52.6826,52.6295,52.6598,12100.0
2013-06-28 12:40:00,69.35,69.35,69.29,69.31,10900.0,52.6598,52.6598,52.6143,52.6295,10900.0
2013-06-28 12:45:00,69.32,69.34,69.29,69.34,14200.0,52.6371,52.6523,52.6143,52.6523,14200.0
2013-06-28 12:50:00,69.34,69.39,69.32,69.36,6800.0,52.6523,52.6902,52.6371,52.6674,6800.0
2013-06-28 12:55:00,69.36,69.36,69.3,69.32,8900.0,52.6674,52.6674,52.6219,52.6371,8900.0
2013-06-28 13:00:00,69.3,69.31,69.26,69.3,7600.0,52.6219,52.6295,52.5915,52.6219,7600.0
2013-06-28 13:05:00,69.29,69.35,69.28,69.31,16500.0,52.6143,52.6598,52.6067,52.6295,16500.0
2013-06-28 13:10:00,69.31,69.4,69.29,69.36,11000.0,52.6295,52.6978,52.6143,52.6674,11000.0
2013-06-28 13:15:00,69.37,69.42,69.35,69.39,9500.0,52.675,52.713,52.6598,52.6902,9500.0
2013-06-28 13:20:00,69.39,69.39,69.35,69.38,6400.0,52.6902,52.6902,52.6598,52.6826,6400.0
2013-06-28 13:25:00,69.37,69.38,69.33,69.35,15700.0,52.675,52.6826,52.6447,52.6598,15700.0
2013-06-28 13:30:00,69.36,69.37,69.33,69.35,10500.0,52.6674,52.675,52.6447,52.6598,10500.0
2013-06-28 13:35:00,69.35,69.37,69.33,69.33,13100.0,52.6598,52.675,52.6447,52.6447,13100.0
2013-06-28 13:40:00,69.34,69.4,69.33,69.4,11800.0,52.6523,52.6978,52.6447,52.6978,11800.0
2013-06-28 13:45:00,69.39,69.43,69.37,69.37,9400.0,52.6902,52.7206,52.675,52.675,9400.0
2013-06-28 13:50:00,69.36,69.41,69.34,69.39,10100.0,52.6674,52.7054,52.6523,52.6902,10100.0
2013-06-28 13:55:00,69.39,69.41,69.37,69.38,15700.0,52.6902,52.7054,52.675,52.6826,15700.0
2013-06-28 14:00:00,69.38,69.4,69.36,69.36,12400.0,52.6826,52.6978,52.6674,52.6674,12400.0
2013-06-28 14:05:00,69.37,69.43,69.37,69.42,20200.0,52.675,52.7206,52.675,52.713,20200.0
2013-06-28 14:10:00,69.42,69.46,69.36,69.36,114900.0,52.713,52.7434,52.6674,52.6674,114900.0
2013-06-28 14:15:00,69.36,69.43,69.36,69.42,41500.0,52.6674,52.7206,52.6674,52.713,41500.0
2013-06-28 14:20:00,69.42,69.45,69.4,69.41,40000.0,52.713,52.7358,52.6978,52.7054,40000.0
2013-06-28 14:25:00,69.42,69.46,69.4,69.4,9000.0,52.713,52.7434,52.6978,52.6978,9000.0
2013-06-28 14:30:00,69.4,69.41,69.37,69.4,8600.0,52.6978,52.7054,52.675,52.6978,8600.0
2013-06-28 14:35:00,69.4,69.4,69.37,69.39,6900.0,52.6978,52.6978,52.675,52.6902,6900.0
2013-06-28 14:40:00,69.38,69.42,69.33,69.37,12100.0,52.6826,52.713,52.6447,52.675,12100.0
2013-06-28 14:45:00,69.39,69.41,69.35,69.39,8600.0,52.6902,52.7054,52.6598,52.6902,8600.0
2013-06-28 14:50:00,69.38,69.42,69.38,69.41,18700.0,52.6826,52.713,52.6826,52.7054,18700.0
2013-06-28 14:55:00,69.42,69.46,69.37,69.46,128600.0,52.713,52.7434,52.675,52.7434,128600.0
2013-06-28 15:00:00,69.46,69.46,69.29,69.29,14700.0,52.7434,52.7434,52.6143,52.6143,14700.0
2013-06-28 15:05:00,69.3,69.32,69.27,69.28,15300.0,52.6219,52.6371,52.5991,52.6067,15300.0
2013-06-28 15:10:00,69.28,69.32,69.25,69.31,13500.0,52.6067,52.6371,52.5839,52.6295,13500.0
2013-06-28 15:15:00,69.33,69.41,69.33,69.4,23000.0,52.6447,52.7054,52.6447,52.6978,23000.0
2013-06-28 15:20:00,69.4,69.42,69.34,69.4,21000.0,52.6978,52.713,52.6523,52.6978,21000.0
2013-06-28 15:25:00,69.4,69.48,69.38,69.45,21400.0,52.6978,52.7586,52.6826,52.7358,21400.0
2013-06-28 15:30:00,69.46,69.5,69.43,69.46,154400.0,52.7434,52.7737,52.7206,52.7434,154400.0
2013-06-28 15:35:00,69.46,69.46,69.42,69.45,168100.0,52.7434,52.7434,52.713,52.7358,168100.0
2013-06-28 15:40:00,69.44,69.5,69.41,69.45,47800.0,52.7282,52.7737,52.7054,52.7358,47800.0
2013-06-28 15:45:00,69.44,69.44,69.25,69.25,175100.0,52.7282,52.7282,52.5839,52.5839,175100.0
2013-06-28 15:50:00,69.25,69.31,69.22,69.22,121400.0,52.5839,52.6295,52.5611,52.5611,121400.0
2013-06-28 15:55:00,69.21,69.26,69.1,69.16,282100.0,52.5535,52.5915,52.47,52.5156,282100.0
2013-07-01 09:30:00,69.81,69.91,69.3,69.63,39400.0,53.0091,53.0851,52.6219,52.8725,39400.0
2013-07-01 09:35:00,69.63,69.8,69.58,69.6,11100.0,52.8725,53.0015,52.8345,52.8497,11100.0
2013-07-01 09:40:00,69.58,69.65,69.42,69.65,22000.0,52.8345,52.8876,52.713,52.8876,22000.0
2013-07-01 09:45:00,69.65,69.76,69.42,69.56,22300.0,52.8876,52.9712,52.713,52.8193,22300.0
2013-07-01 09:50:00,69.59,69.63,69.51,69.55,20100.0,52.8421,52.8725,52.7813,52.8117,20100.0
2013-07-01 09:55:00,69.56,69.64,69.46,69.51,15000.0,52.8193,52.8801,52.7434,52.7813,15000.0
2013-07-01 10:00:00,69.55,69.78,69.53,69.77,109900.0,52.8117,52.9864,52.7965,52.9788,109900.0
2013-07-01 10:05:00,69.77,69.87,69.75,69.87,44800.0,52.9788,53.0547,52.9636,53.0547,44800.0
2013-07-01 10:10:00,69.86,69.91,69.84,69.87,108300.0,53.0471,53.0851,53.0319,53.0547,108300.0
2013-07-01 10:15:00,69.87,69.96,69.84,69.9,30800.0,53.0547,53.123,53.0319,53.0775,30800.0
2013-07-01 10:20:00,69.89,69.9,69.81,69.83,19200.0,53.0699,53.0775,53.0091,53.0243,19200.0
2013-07-01 10:25:00,69.84,69.84,69.75,69.75,19400.0,53.0319,53.0319,52.9636,52.9636,19400.0
2013-07-01 10:30:00,69.75,69.82,69.75,69.81,21400.0,52.9636,53.0167,52.9636,53.0091,21400.0
2013-07-01 10:35:00,69.8,69.82,69.66,69.71,25300.0,53.0015,53.0167,52.8952,52.9332,25300.0
2013-07-01 10:40:00,69.73,69.75,69.62,69.66,18700.0,52.9484,52.9636,52.8649,52.8952,18700.0
2013-07-01 10:45:00,69.65,69.71,69.56,69.69,29900.0,52.8876,52.9332,52.8193,52.918,29900.0
2013-07-01 10:50:00,69.69,69.7,69.65,69.68,16900.0,52.918,52.9256,52.8876,52.9104,16900.0
2013-07-01 10:55:00,69.68,69.75,69.67,69.67,22300.0,52.9104,52.9636,52.9028,52.9028,22300.0
2013-07-01 11:00:00,69.67,69.71,69.61,69.61,14200.0,52.9028,52.9332,52.8573,52.8573,14200.0
2013-07-01 11:05:00,69.62,69.7,69.62,69.67,16200.0,52.8649,52.9256,52.8649,52.9028,16200.0
2013-07-01 11:10:00,69.68,69.68,69.61,69.63,24900.0,52.9104,52.9104,52.8573,52.8725,24900.0
2013-07-01 11:15:00,69.64,69.67,69.61,69.65,13000.0,52.8801,52.9028,52.8573,52.8876,13000.0
2013-07-01 11:20:00,69.64,69.71,69.63,69.71,11400.0,52.8801,52.9332,52.8725,52.9332,11400.0
2013-07-01 11:25:00,69.71,69.72,69.67,69.67,13200.0,52.9332,52.9408,52.9028,52.9028,13200.0
2013-07-01 11:30:00,69.67,69.71,69.66,69.69,13200.0,52.9028,52.9332,52.8952,52.918,13200.0
2013-07-01 11:35:00,69.69,69.69,69.61,69.64,25400.0,52.918,52.918,52.8573,52.8801,25400.0
2013-07-01 11:40:00,69.65,69.76,69.63,69.74,32600.0,52.8876,52.9712,52.8725,52.956,32600.0
2013-07-01 11:45:00,69.75,69.86,69.75,69.85,20100.0,52.9636,53.0471,52.9636,53.0395,20100.0
2013-07-01 11:50:00,69.86,69.9,69.81,69.83,14500.0,53.0471,53.0775,53.0091,53.0243,14500.0
2013-07-01 11:55:00,69.83,69.95,69.83,69.94,171000.0,53.0243,53.1154,53.0243,53.1079,171000.0
2013-07-01 12:00:00,69.94,70.01,69.9,69.99,28800.0,53.1079,53.161,53.0775,53.1458,28800.0
2013-07-01 12:05:00,70.0,70.02,69.97,70.02,84700.0,53.1534,53.1686,53.1306,53.1686,84700.0
2013-07-01 12:10:00,70.03,70.06,70.02,70.02,13600.0,53.1762,53.199,53.1686,53.1686,13600.0
2013-07-01 12:15:00,70.03,70.16,70.03,70.07,22600.0,53.1762,53.2749,53.1762,53.2066,22600.0
2013-07-01 12:20:00,70.03,70.08,70.02,70.02,12500.0,53.1762,53.2142,53.1686,53.1686,12500.0
2013-07-01 12:25:00,70.04,70.07,70.01,70.01,22500.0,53.1838,53.2066,53.161,53.161,22500.0
2013-07-01 12:30:00,70.0,70.02,69.97,69.98,11200.0,53.1534,53.1686,53.1306,53.1382,11200.0
2013-07-01 12:35:00,69.97,70.02,69.95,69.96,10300.0,53.1306,53.1686,53.1154,53.123,10300.0
2013-07-01 12:40:00,69.97,69.99,69.96,69.98,10900.0,53.1306,53.1458,53.123,53.1382,10900.0
2013-07-01 12:45:00,69.99,70.07,69.95,70.06,20000.0,53.1458,53.2066,53.1154,53.199,20000.0
2013-07-01 12:50:00,70.06,70.07,70.03,70.05,14400.0,53.199,53.2066,53.1762,53.1914,14400.0
2013-07-01 12:55:00,70.05,70.09,70.04,70.06,25400.0,53.1914,53.2218,53.1838,53.199,25400.0
2013-07-01 13:00:00,70.07,70.08,70.03,70.06,13400.0,53.2066,53.2142,53.1762,53.199,13400.0
2013-07-01 13:05:00,70.06,70.08,70.04,70.05,9400.0,53.199,53.2142,53.1838,53.1914,9400.0
2013-07-01 13:10:00,70.04,70.1,70.03,70.04,24900.0,53.1838,53.2293,53.1762,53.1838,24900.0
2013-07-01 13:15:00,70.04,70.09,70.03,70.08,10100.0,53.1838,53.2218,53.1762,53.2142,10100.0
2013-07-01 13:20:00,70.08,70.09,70.04,70.06,12800.0,53.2142,53.2218,53.1838,53.199,12800.0
2013-07-01 13:25:00,70.06,70.09,70.05,70.05,14100.0,53.199,53.2218,53.1914,53.1914,14100.0
2013-07-01 13:30:00,70.05,70.06,69.92,69.93,23800.0,53.1914,53.199,53.0927,53.1003,23800.0
2013-07-01 13:35:00,69.93,69.95,69.92,69.95,14000.0,53.1003,53.1154,53.0927,53.1154,14000.0
2013-07-01 13:40:00,69.95,69.99,69.86,69.89,26000.0,53.1154,53.1458,53.0471,53.0699,26000.0
2013-07-01 13:45:00,69.89,69.94,69.87,69.92,20300.0,53.0699,53.1079,53.0547,53.0927,20300.0
2013-07-01 13:50:00,69.92,69.92,69.88,69.89,18000.0,53.0927,53.0927,53.0623,53.0699,18000.0
2013-07-01 13:55:00,69.9,69.9,69.78,69.78,22200.0,53.0775,53.0775,52.9864,52.9864,22200.0
2013-07-01 14:00:00,69.78,69.82,69.76,69.81,25500.0,52.9864,53.0167,52.9712,53.0091,25500.0
2013-07-01 14:05:00,69.82,69.89,69.79,69.85,17500.0,53.0167,53.0699,52.994,53.0395,17500.0
2013-07-01 14:10:00,69.85,69.87,69.77,69.77,50200.0,53.0395,53.0547,52.9788,52.9788,50200.0
2013-07-01 14:15:00,69.76,69.77,69.71,69.72,28100.0,52.9712,52.9788,52.9332,52.9408,28100.0
2013-07-01 14:20:00,69.72,69.73,69.67,69.67,30100.0,52.9408,52.9484,52.9028,52.9028,30100.0
2013-07-01 14:25:00,69.68,69.76,69.68,69.75,36200.0,52.9104,52.9712,52.9104,52.9636,36200.0
2013-07-01 14:30:00,69.76,69.79,69.73,69.73,41400.0,52.9712,52.994,52.9484,52.9484,41400.0
2013-07-01 14:35:00,69.73,69.75,69.7,69.71,11300.0,52.9484,52.9636,52.9256,52.9332,11300.0
2013-07-01 14:40:00,69.7,69.75,69.67,69.75,18800.0,52.9256,52.9636,52.9028,52.9636,18800.0
2013-07-01 14:45:00,69.76,69.76,69.66,69.66,20400.0,52.9712,52.9712,52.8952,52.8952,20400.0
2013-07-01 14:50:00,69.67,69.72,69.65,69.71,13000.0,52.9028,52.9408,52.8876,52.9332,13000.0
2013-07-01 14:55:00,69.71,69.78,69.7,69.76,20200.0,52.9332,52.9864,52.9256,52.9712,20200.0
2013-07-01 15:00:00,69.76,69.82,69.73,69.81,23000.0,52.9712,53.0167,52.9484,53.0091,23000.0
2013-07-01 15:05:00,69.8,69.83,69.79,69.82,18700.0,53.0015,53.0243,52.994,53.0167,18700.0
2013-07-01 15:10:00,69.82,69.82,69.78,69.81,19300.0,53.0167,53.0167,52.9864,53.0091,19300.0
2013-07-01 15:15:00,69.78,69.8,69.67,69.67,51700.0,52.9864,53.0015,52.9028,52.9028,51700.0
2013-07-01 15:20:00,69.68,69.7,69.56,69.58,58000.0,52.9104,52.9256,52.8193,52.8345,58000.0
2013-07-01 15:25:00,69.58,69.58,69.46,69.48,52100.0,52.8345,52.8345,52.7434,52.7586,52100.0
2013-07-01 15:30:00,69.49,69.49,69.4,69.43,63100.0,52.7662,52.7662,52.6978,52.7206,63100.0
2013-07-01 15:35:00,69.43,69.49,69.38,69.44,42800.0,52.7206,52.7662,52.6826,52.7282,42800.0
2013-07-01 15:40:00,69.44,69.48,69.37,69.42,53500.0,52.7282,52.7586,52.675,52.713,53500.0
2013-07-01 15:45:00,69.42,69.45,69.38,69.42,68200.0,52.713,52.7358,52.6826,52.713,68200.0
2013-07-01 15:50:00,69.42,69.48,69.38,69.48,107300.0,52.713,52.7586,52.6826,52.7586,107300.0
2013-07-01 15:55:00,69.49,69.56,69.44,69.55,181400.0,52.7662,52.8193,52.7282,52.8117,181400.0
2013-07-02 09:30:00,69.52,69.66,69.34,69.34,21400.0,52.7889,52.8952,52.6523,52.6523,21400.0
2013-07-02 09:35:00,69.4,69.73,69.4,69.71,10100.0,52.6978,52.9484,52.6978,52.9332,10100.0
2013-07-02 09:40:00,69.72,69.89,69.69,69.84,29800.0,52.9408,53.0699,52.918,53.0319,29800.0
2013-07-02 09:45:00,69.86,69.88,69.72,69.79,16500.0,53.0471,53.0623,52.9408,52.994,16500.0
2013-07-02 09:50:00,69.75,69.85,69.7,69.82,22600.0,52.9636,53.0395,52.9256,53.0167,22600.0
2013-07-02 09:55:00,69.82,69.84,69.48,69.51,18100.0,53.0167,53.0319,52.7586,52.7813,18100.0
2013-07-02 10:00:00,69.52,69.68,69.51,69.62,37600.0,52.7889,52.9104,52.7813,52.8649,37600.0
2013-07-02 10:05:00,69.6,69.67,69.58,69.61,19200.0,52.8497,52.9028,52.8345,52.8573,19200.0
2013-07-02 10:10:00,69.59,69.66,69.56,69.65,24100.0,52.8421,52.8952,52.8193,52.8876,24100.0
2013-07-02 10:15:00,69.65,69.65,69.57,69.58,15700.0,52.8876,52.8876,52.8269,52.8345,15700.0
2013-07-02 10:20:00,69.61,69.7,69.6,69.64,27100.0,52.8573,52.9256,52.8497,52.8801,27100.0
2013-07-02 10:25:00,69.64,69.7,69.6,69.67,17900.0,52.8801,52.9256,52.8497,52.9028,17900.0
2013-07-02 10:30:00,69.67,69.72,69.55,69.72,29900.0,52.9028,52.9408,52.8117,52.9408,29900.0
2013-07-02 10:35:00,69.69,69.78,69.67,69.77,29700.0,52.918,52.9864,52.9028,52.9788,29700.0
2013-07-02 10:40:00,69.77,69.95,69.77,69.9,23800.0,52.9788,53.1154,52.9788,53.0775,23800.0
2013-07-02 10:45:00,69.9,69.9,69.77,69.78,110800.0,53.0775,53.0775,52.9788,52.9864,110800.0
2013-07-02 10:50:00,69.8,69.92,69.77,69.91,18200.0,53.0015,53.0927,52.9788,53.0851,18200.0
2013-07-02 10:55:00,69.88,69.97,69.88,69.95,15400.0,53.0623,53.1306,53.0623,53.1154,15400.0
2013-07-02 11:00:00,69.95,69.95,69.83,69.83,19800.0,53.1154,53.1154,53.0243,53.0243,19800.0
2013-07-02 11:05:00,69.8,69.83,69.77,69.81,86600.0,53.0015,53.0243,52.9788,53.0091,86600.0
2013-07-02 11:10:00,69.8,69.85,69.79,69.84,17100.0,53.0015,53.0395,52.994,53.0319,17100.0
2013-07-02 11:15:00,69.85,69.89,69.81,69.87,12500.0,53.0395,53.0699,53.0091,53.0547,12500.0
2013-07-02 11:20:00,69.86,69.87,69.81,69.84,18000.0,53.0471,53.0547,53.0091,53.0319,18000.0
2013-07-02 11:25:00,69.84,69.85,69.75,69.81,14000.0,53.0319,53.0395,52.9636,53.0091,14000.0
2013-07-02 11:30:00,69.81,69.81,69.69,69.7,19500.0,53.0091,53.0091,52.918,52.9256,19500.0
2013-07-02 11:35:00,69.71,69.72,69.64,69.66,14200.0,52.9332,52.9408,52.8801,52.8952,14200.0
2013-07-02 11:40:00,69.67,69.67,69.58,69.63,15300.0,52.9028,52.9028,52.8345,52.8725,15300.0
2013-07-02 11:45:00,69.63,69.66,69.61,69.62,18200.0,52.8725,52.8952,52.8573,52.8649,18200.0
2013-07-02 11:50:00,69.6,69.64,69.58,69.58,16000.0,52.8497,52.8801,52.8345,52.8345,16000.0
2013-07-02 11:55:00,69.59,69.63,69.56,69.62,50100.0,52.8421,52.8725,52.8193,52.8649,50100.0
2013-07-02 12:00:00,69.61,69.64,69.55,69.59,20500.0,52.8573,52.8801,52.8117,52.8421,20500.0
2013-07-02 12:05:00,69.58,69.61,69.51,69.51,41500.0,52.8345,52.8573,52.7813,52.7813,41500.0
2013-07-02 12:10:00,69.5,69.53,69.4,69.41,23000.0,52.7737,52.7965,52.6978,52.7054,23000.0
2013-07-02 12:15:00,69.41,69.41,69.38,69.39,12100.0,52.7054,52.7054,52.6826,52.6902,12100.0
2013-07-02 12:20:00,69.4,69.4,69.32,69.36,10700.0,52.6978,52.6978,52.6371,52.6674,10700.0
2013-07-02 12:25:00,69.37,69.41,69.35,69.41,7300.0,52.675,52.7054,52.6598,52.7054,7300.0
2013-07-02 12:30:00,69.4,69.47,69.39,69.42,21100.0,52.6978,52.751,52.6902,52.713,21100.0
2013-07-02 12:35:00,69.41,69.44,69.41,69.43,11000.0,52.7054,52.7282,52.7054,52.7206,11000.0
2013-07-02 12:40:00,69.42,69.42,69.27,69.3,30100.0,52.713,52.713,52.5991,52.6219,30100.0
2013-07-02 12:45:00,69.29,69.33,69.26,69.32,16000.0,52.6143,52.6447,52.5915,52.6371,16000.0
2013-07-02 12:50:00,69.32,69.37,69.32,69.37,10100.0,52.6371,52.675,52.6371,52.675,10100.0
2013-07-02 12:55:00,69.36,69.48,69.36,69.47,11000.0,52.6674,52.7586,52.6674,52.751,11000.0
2013-07-02 13:00:00,69.48,69.49,69.41,69.46,12900.0,52.7586,52.7662,52.7054,52.7434,12900.0
2013-07-02 13:05:00,69.47,69.52,69.47,69.51,8700.0,52.751,52.7889,52.751,52.7813,8700.0
2013-07-02 13:10:00,69.51,69.51,69.42,69.43,12100.0,52.7813,52.7813,52.713,52.7206,12100.0
2013-07-02 13:15:00,69.43,69.43,69.4,69.42,7300.0,52.7206,52.7206,52.6978,52.713,7300.0
2013-07-02 13:20:00,69.42,69.42,69.39,69.4,5600.0,52.713,52.713,52.6902,52.6978,5600.0
2013-07-02 13:25:00,69.41,69.42,69.35,69.35,9500.0,52.7054,52.713,52.6598,52.6598,9500.0
2013-07-02 13:30:00,69.36,69.39,69.36,69.36,9800.0,52.6674,52.6902,52.6674,52.6674,9800.0
2013-07-02 13:35:00,69.36,69.36,69.27,69.29,14000.0,52.6674,52.6674,52.5991,52.6143,14000.0
2013-07-02 13:40:00,69.3,69.3,69.23,69.25,20000.0,52.6219,52.6219,52.5687,52.5839,20000.0
2013-07-02 13:45:00,69.25,69.25,69.17,69.23,8900.0,52.5839,52.5839,52.5232,52.5687,8900.0
2013-07-02 13:50:00,69.22,69.27,69.19,69.19,17000.0,52.5611,52.5991,52.5384,52.5384,17000.0
2013-07-02 13:55:00,69.19,69.2,69.13,69.18,20700.0,52.5384,52.5459,52.4928,52.5308,20700.0
2013-07-02 14:00:00,69.18,69.24,69.14,69.24,21700.0,52.5308,52.5763,52.5004,52.5763,21700.0
2013-07-02 14:05:00,69.24,69.24,69.15,69.15,17500.0,52.5763,52.5763,52.508,52.508,17500.0
2013-07-02 14:10:00,69.16,69.19,69.07,69.08,21800.0,52.5156,52.5384,52.4472,52.4548,21800.0
2013-07-02 14:15:00,69.09,69.09,69.04,69.08,35600.0,52.4624,52.4624,52.4245,52.4548,35600.0
2013-07-02 14:20:00,69.08,69.1,69.05,69.06,19100.0,52.4548,52.47,52.432,52.4396,19100.0
2013-07-02 14:25:00,69.07,69.07,69.01,69.03,19600.0,52.4472,52.4472,52.4017,52.4169,19600.0
2013-07-02 14:30:00,69.03,69.09,69.03,69.08,17000.0,52.4169,52.4624,52.4169,52.4548,17000.0
2013-07-02 14:35:00,69.07,69.07,68.9,68.92,30300.0,52.4472,52.4472,52.3181,52.3333,30300.0
2013-07-02 14:40:00,68.92,68.99,68.92,68.98,23200.0,52.3333,52.3865,52.3333,52.3789,23200.0
2013-07-02 14:45:00,68.98,68.99,68.91,68.95,22100.0,52.3789,52.3865,52.3257,52.3561,22100.0
2013-07-02 14:50:00,68.96,69.05,68.93,69.01,17800.0,52.3637,52.432,52.3409,52.4017,17800.0
2013-07-02 14:55:00,69.02,69.03,69.0,69.01,14900.0,52.4093,52.4169,52.3941,52.4017,14900.0
2013-07-02 15:00:00,69.01,69.02,68.94,68.94,37000.0,52.4017,52.4093,52.3485,52.3485,37000.0
2013-07-02 15:05:00,68.94,69.02,68.92,69.01,49400.0,52.3485,52.4093,52.3333,52.4017,49400.0
2013-07-02 15:10:00,69.01,69.08,69.01,69.06,31800.0,52.4017,52.4548,52.4017,52.4396,31800.0
2013-07-02 15:15:00,69.06,69.16,69.04,69.14,38700.0,52.4396,52.5156,52.4245,52.5004,38700.0
2013-07-02 15:20:00,69.14,69.15,69.05,69.05,28000.0,52.5004,52.508,52.432,52.432,28000.0
2013-07-02 15:25:00,69.06,69.1,69.01,69.05,42300.0,52.4396,52.47,52.4017,52.432,42300.0
2013-07-02 15:30:00,69.05,69.06,68.96,68.98,52000.0,52.432,52.4396,52.3637,52.3789,52000.0
2013-07-02 15:35:00,68.99,69.06,68.97,69.05,41200.0,52.3865,52.4396,52.3713,52.432,41200.0
2013-07-02 15:40:00,69.06,69.07,69.04,69.05,35700.0,52.4396,52.4472,52.4245,52.432,35700.0
2013-07-02 15:45:00,69.05,69.13,69.03,69.11,67300.0,52.432,52.4928,52.4169,52.4776,67300.0
2013-07-02 15:50:00,69.1,69.19,69.09,69.1,90000.0,52.47,52.5384,52.4624,52.47,90000.0
2013-07-02 15:55:00,69.1,69.25,69.09,69.16,121500.0,52.47,52.5839,52.4624,52.5156,121500.0
2013-07-03 09:30:00,68.7,68.72,68.5,68.56,44900.0,52.1663,52.1815,52.0144,52.06,44900.0
2013-07-03 09:35:00,68.55,68.97,68.55,68.81,31700.0,52.0524,52.3713,52.0524,52.2498,31700.0
2013-07-03 09:40:00,68.84,68.97,68.82,68.86,48400.0,52.2726,52.3713,52.2574,52.2878,48400.0
2013-07-03 09:45:00,68.85,68.96,68.85,68.85,36700.0,52.2802,52.3637,52.2802,52.2802,36700.0
2013-07-03 09:50:00,68.83,68.86,68.61,68.62,51500.0,52.265,52.2878,52.0979,52.1055,51500.0
2013-07-03 09:55:00,68.62,68.62,68.4,68.41,60500.0,52.1055,52.1055,51.9385,51.9461,60500.0
2013-07-03 10:00:00,68.4,68.41,68.17,68.2,160000.0,51.9385,51.9461,51.7638,51.7866,160000.0
2013-07-03 10:05:00,68.21,68.53,68.16,68.52,27200.0,51.7942,52.0372,51.7562,52.0296,27200.0
2013-07-03 10:10:00,68.51,68.57,68.39,68.56,24700.0,52.022,52.0676,51.9309,52.06,24700.0
2013-07-03 10:15:00,68.58,68.66,68.5,68.56,14000.0,52.0752,52.1359,52.0144,52.06,14000.0
2013-07-03 10:20:00,68.58,68.69,68.58,68.61,8800.0,52.0752,52.1587,52.0752,52.0979,8800.0
2013-07-03 10:25:00,68.63,68.69,68.52,68.68,17400.0,52.1131,52.1587,52.0296,52.1511,17400.0
2013-07-03 10:30:00,68.67,68.68,68.52,68.67,8600.0,52.1435,52.1511,52.0296,52.1435,8600.0
2013-07-03 10:35:00,68.68,68.68,68.55,68.57,14300.0,52.1511,52.1511,52.0524,52.0676,14300.0
2013-07-03 10:40:00,68.6,68.7,68.59,68.68,8500.0,52.0903,52.1663,52.0828,52.1511,8500.0
2013-07-03 10:45:00,68.69,68.69,68.61,68.67,12700.0,52.1587,52.1587,52.0979,52.1435,12700.0
2013-07-03 10:50:00,68.68,68.69,68.64,68.68,13900.0,52.1511,52.1587,52.1207,52.1511,13900.0
2013-07-03 10:55:00,68.68,68.69,68.63,68.66,16200.0,52.1511,52.1587,52.1131,52.1359,16200.0
2013-07-03 11:00:00,68.66,68.8,68.66,68.79,13300.0,52.1359,52.2422,52.1359,52.2346,13300.0
2013-07-03 11:05:00,68.79,68.8,68.75,68.79,7900.0,52.2346,52.2422,52.2042,52.2346,7900.0
2013-07-03 11:10:00,68.8,68.88,68.79,68.85,12100.0,52.2422,52.303,52.2346,52.2802,12100.0
2013-07-03 11:15:00,68.85,68.89,68.84,68.86,12400.0,52.2802,52.3106,52.2726,52.2878,12400.0
2013-07-03 11:20:00,68.86,68.88,68.81,68.83,22600.0,52.2878,52.303,52.2498,52.265,22600.0
2013-07-03 11:25:00,68.82,68.85,68.8,68.84,20500.0,52.2574,52.2802,52.2422,52.2726,20500.0
2013-07-03 11:30:00,68.84,68.97,68.83,68.95,24600.0,52.2726,52.3713,52.265,52.3561,24600.0
2013-07-03 11:35:00,68.95,68.97,68.91,68.95,21300.0,52.3561,52.3713,52.3257,52.3561,21300.0
2013-07-03 11:40:00,68.95,68.96,68.86,68.88,34100.0,52.3561,52.3637,52.2878,52.303,34100.0
2013-07-03 11:45:00,68.89,68.92,68.8,68.84,20900.0,52.3106,52.3333,52.2422,52.2726,20900.0
2013-07-03 11:50:00,68.84,68.96,68.84,68.96,14800.0,52.2726,52.3637,52.2726,52.3637,14800.0
2013-07-03 11:55:00,68.96,69.12,68.96,69.12,19400.0,52.3637,52.4852,52.3637,52.4852,19400.0
2013-07-03 12:00:00,69.12,69.13,69.06,69.1,26200.0,52.4852,52.4928,52.4396,52.47,26200.0
2013-07-03 12:05:00,69.1,69.12,69.06,69.06,26200.0,52.47,52.4852,52.4396,52.4396,26200.0
2013-07-03 12:10:00,69.07,69.09,69.05,69.05,14700.0,52.4472,52.4624,52.432,52.432,14700.0
2013-07-03 12:15:00,69.06,69.1,69.05,69.06,27700.0,52.4396,52.47,52.432,52.4396,27700.0
2013-07-03 12:20:00,69.07,69.07,68.96,68.96,44700.0,52.4472,52.4472,52.3637,52.3637,44700.0
2013-07-03 12:25:00,68.95,68.98,68.92,68.95,27400.0,52.3561,52.3789,52.3333,52.3561,27400.0
2013-07-03 12:30:00,68.95,68.96,68.9,68.9,31400.0,52.3561,52.3637,52.3181,52.3181,31400.0
2013-07-03 12:35:00,68.9,68.96,68.83,68.83,37600.0,52.3181,52.3637,52.265,52.265,37600.0
2013-07-03 12:40:00,68.83,68.9,68.82,68.85,35700.0,52.265,52.3181,52.2574,52.2802,35700.0
2013-07-03 12:45:00,68.85,68.87,68.76,68.76,23400.0,52.2802,52.2954,52.2118,52.2118,23400.0
2013-07-03 12:50:00,68.76,68.78,68.68,68.72,37700.0,52.2118,52.227,52.1511,52.1815,37700.0
2013-07-03 12:55:00,68.72,68.75,68.69,68.74,53000.0,52.1815,52.2042,52.1587,52.1967,53000.0
2013-07-05 09:30:00,69.45,69.86,69.37,69.61,57200.0,52.7358,53.0471,52.675,52.8573,57200.0
2013-07-05 09:35:00,69.56,69.63,69.47,69.63,19400.0,52.8193,52.8725,52.751,52.8725,19400.0
2013-07-05 09:40:00,69.61,69.63,69.48,69.62,13900.0,52.8573,52.8725,52.7586,52.8649,13900.0
2013-07-05 09:45:00,69.63,69.79,69.58,69.78,20100.0,52.8725,52.994,52.8345,52.9864,20100.0
2013-07-05 09:50:00,69.77,69.8,69.71,69.79,11300.0,52.9788,53.0015,52.9332,52.994,11300.0
2013-07-05 09:55:00,69.8,69.84,69.68,69.68,9500.0,53.0015,53.0319,52.9104,52.9104,9500.0
2013-07-05 10:00:00,69.7,69.72,69.48,69.54,21500.0,52.9256,52.9408,52.7586,52.8041,21500.0
2013-07-05 10:05:00,69.53,69.72,69.49,69.59,12800.0,52.7965,52.9408,52.7662,52.8421,12800.0
2013-07-05 10:10:00,69.58,69.59,69.48,69.52,19900.0,52.8345,52.8421,52.7586,52.7889,19900.0
2013-07-05 10:15:00,69.52,69.54,69.41,69.51,12200.0,52.7889,52.8041,52.7054,52.7813,12200.0
2013-07-05 10:20:00,69.5,69.5,69.28,69.33,13300.0,52.7737,52.7737,52.6067,52.6447,13300.0
2013-07-05 10:25:00,69.33,69.45,69.32,69.45,7700.0,52.6447,52.7358,52.6371,52.7358,7700.0
2013-07-05 10:30:00,69.45,69.59,69.42,69.56,12400.0,52.7358,52.8421,52.713,52.8193,12400.0
2013-07-05 10:35:00,69.57,69.58,69.36,69.38,20900.0,52.8269,52.8345,52.6674,52.6826,20900.0
2013-07-05 10:40:00,69.38,69.57,69.38,69.53,14000.0,52.6826,52.8269,52.6826,52.7965,14000.0
2013-07-05 10:45:00,69.52,69.55,69.48,69.49,7800.0,52.7889,52.8117,52.7586,52.7662,7800.0
2013-07-05 10:50:00,69.48,69.5,69.44,69.46,5800.0,52.7586,52.7737,52.7282,52.7434,5800.0
2013-07-05 10:55:00,69.48,69.55,69.47,69.54,13900.0,52.7586,52.8117,52.751,52.8041,13900.0
2013-07-05 11:00:00,69.54,69.6,69.54,69.58,16200.0,52.8041,52.8497,52.8041,52.8345,16200.0
2013-07-05 11:05:00,69.58,69.59,69.51,69.56,9300.0,52.8345,52.8421,52.7813,52.8193,9300.0
2013-07-05 11:10:00,69.56,69.6,69.55,69.55,10800.0,52.8193,52.8497,52.8117,52.8117,10800.0
2013-07-05 11:15:00,69.55,69.55,69.45,69.54,6200.0,52.8117,52.8117,52.7358,52.8041,6200.0
2013-07-05 11:20:00,69.55,69.57,69.49,69.5,9900.0,52.8117,52.8269,52.7662,52.7737,9900.0
2013-07-05 11:25:00,69.51,69.56,69.49,69.49,4800.0,52.7813,52.8193,52.7662,52.7662,4800.0
2013-07-05 11:30:00,69.47,69.5,69.41,69.42,7300.0,52.751,52.7737,52.7054,52.713,7300.0
2013-07-05 11:35:00,69.42,69.55,69.42,69.54,7500.0,52.713,52.8117,52.713,52.8041,7500.0
2013-07-05 11:40:00,69.54,69.54,69.42,69.42,8500.0,52.8041,52.8041,52.713,52.713,8500.0
2013-07-05 11:45:00,69.42,69.47,69.41,69.47,4500.0,52.713,52.751,52.7054,52.751,4500.0
2013-07-05 11:50:00,69.48,69.53,69.48,69.51,5600.0,52.7586,52.7965,52.7586,52.7813,5600.0
2013-07-05 11:55:00,69.51,69.74,69.51,69.73,11800.0,52.7813,52.956,52.7813,52.9484,11800.0
2013-07-05 12:00:00,69.74,69.78,69.69,69.72,11000.0,52.956,52.9864,52.918,52.9408,11000.0
2013-07-05 12:05:00,69.72,69.72,69.63,69.64,9000.0,52.9408,52.9408,52.8725,52.8801,9000.0
2013-07-05 12:10:00,69.64,69.67,69.63,69.63,5600.0,52.8801,52.9028,52.8725,52.8725,5600.0
2013-07-05 12:15:00,69.63,69.77,69.62,69.75,9200.0,52.8725,52.9788,52.8649,52.9636,9200.0
2013-07-05 12:20:00,69.76,69.76,69.67,69.69,9000.0,52.9712,52.9712,52.9028,52.918,9000.0
2013-07-05 12:25:00,69.69,69.71,69.67,69.7,4400.0,52.918,52.9332,52.9028,52.9256,4400.0
2013-07-05 12:30:00,69.7,69.78,69.69,69.78,5600.0,52.9256,52.9864,52.918,52.9864,5600.0
2013-07-05 12:35:00,69.77,69.78,69.7,69.74,5700.0,52.9788,52.9864,52.9256,52.956,5700.0
2013-07-05 12:40:00,69.74,69.75,69.72,69.75,3400.0,52.956,52.9636,52.9408,52.9636,3400.0
2013-07-05 12:45:00,69.75,69.79,69.74,69.79,3700.0,52.9636,52.994,52.956,52.994,3700.0
2013-07-05 12:50:00,69.8,69.8,69.76,69.76,6100.0,53.0015,53.0015,52.9712,52.9712,6100.0
2013-07-05 12:55:00,69.75,69.76,69.73,69.73,3900.0,52.9636,52.9712,52.9484,52.9484,3900.0
2013-07-05 13:00:00,69.73,69.74,69.67,69.69,7500.0,52.9484,52.956,52.9028,52.918,7500.0
2013-07-05 13:05:00,69.69,69.74,69.68,69.74,4900.0,52.918,52.956,52.9104,52.956,4900.0
2013-07-05 13:10:00,69.74,69.8,69.72,69.78,9100.0,52.956,53.0015,52.9408,52.9864,9100.0
2013-07-05 13:15:00,69.78,69.8,69.75,69.76,5100.0,52.9864,53.0015,52.9636,52.9712,5100.0
2013-07-05 13:20:00,69.75,69.76,69.73,69.76,3400.0,52.9636,52.9712,52.9484,52.9712,3400.0
2013-07-05 13:25:00,69.77,69.79,69.74,69.75,7600.0,52.9788,52.994,52.956,52.9636,7600.0
2013-07-05 13:30:00,69.73,69.77,69.7,69.76,6700.0,52.9484,52.9788,52.9256,52.9712,6700.0
2013-07-05 13:35:00,69.76,69.78,69.71,69.71,3400.0,52.9712,52.9864,52.9332,52.9332,3400.0
2013-07-05 13:40:00,69.71,69.79,69.7,69.74,7400.0,52.9332,52.994,52.9256,52.956,7400.0
2013-07-05 13:45:00,69.75,69.76,69.72,69.72,4200.0,52.9636,52.9712,52.9408,52.9408,4200.0
2013-07-05 13:50:00,69.72,69.73,69.71,69.71,4500.0,52.9408,52.9484,52.9332,52.9332,4500.0
2013-07-05 13:55:00,69.7,69.73,69.67,69.7,10900.0,52.9256,52.9484,52.9028,52.9256,10900.0
2013-07-05 14:00:00,69.7,69.73,69.67,69.73,8500.0,52.9256,52.9484,52.9028,52.9484,8500.0
2013-07-05 14:05:00,69.73,69.76,69.67,69.76,8200.0,52.9484,52.9712,52.9028,52.9712,8200.0
2013-07-05 14:10:00,69.75,69.82,69.75,69.82,12500.0,52.9636,53.0167,52.9636,53.0167,12500.0
2013-07-05 14:15:00,69.82,69.83,69.77,69.78,6600.0,53.0167,53.0243,52.9788,52.9864,6600.0
2013-07-05 14:20:00,69.79,69.84,69.78,69.81,15300.0,52.994,53.0319,52.9864,53.0091,15300.0
2013-07-05 14:25:00,69.81,69.85,69.79,69.85,17000.0,53.0091,53.0395,52.994,53.0395,17000.0
2013-07-05 14:30:00,69.84,69.89,69.83,69.89,12200.0,53.0319,53.0699,53.0243,53.0699,12200.0
2013-07-05 14:35:00,69.89,69.93,69.88,69.88,9600.0,53.0699,53.1003,53.0623,53.0623,9600.0
2013-07-05 14:40:00,69.89,69.91,69.84,69.87,8700.0,53.0699,53.0851,53.0319,53.0547,8700.0
2013-07-05 14:45:00,69.88,69.88,69.81,69.81,8000.0,53.0623,53.0623,53.0091,53.0091,8000.0
2013-07-05 14:50:00,69.81,69.87,69.81,69.86,9400.0,53.0091,53.0547,53.0091,53.0471,9400.0
2013-07-05 14:55:00,69.85,69.86,69.77,69.78,7100.0,53.0395,53.0471,52.9788,52.9864,7100.0
2013-07-05 15:00:00,69.81,69.82,69.79,69.81,7000.0,53.0091,53.0167,52.994,53.0091,7000.0
2013-07-05 15:05:00,69.81,69.82,69.77,69.8,7800.0,53.0091,53.0167,52.9788,53.0015,7800.0
2013-07-05 15:10:00,69.81,69.81,69.76,69.79,11300.0,53.0091,53.0091,52.9712,52.994,11300.0
2013-07-05 15:15:00,69.8,69.82,69.77,69.77,12400.0,53.0015,53.0167,52.9788,52.9788,12400.0
2013-07-05 15:20:00,69.76,69.77,69.68,69.68,13500.0,52.9712,52.9788,52.9104,52.9104,13500.0
2013-07-05 15:25:00,69.68,69.68,69.62,69.67,12600.0,52.9104,52.9104,52.8649,52.9028,12600.0
2013-07-05 15:30:00,69.67,69.76,69.66,69.75,12500.0,52.9028,52.9712,52.8952,52.9636,12500.0
2013-07-05 15:35:00,69.75,69.8,69.71,69.79,14800.0,52.9636,53.0015,52.9332,52.994,14800.0
2013-07-05 15:40:00,69.79,69.82,69.77,69.82,20100.0,52.994,53.0167,52.9788,53.0167,20100.0
2013-07-05 15:45:00,69.82,69.82,69.72,69.77,29800.0,53.0167,53.0167,52.9408,52.9788,29800.0
2013-07-05 15:50:00,69.78,69.88,69.78,69.86,41600.0,52.9864,53.0623,52.9864,53.0471,41600.0
2013-07-05 15:55:00,69.86,69.98,69.84,69.97,78000.0,53.0471,53.1382,53.0319,53.1306,78000.0
2013-07-08 09:30:00,70.37,70.42,70.29,70.35,34600.0,53.4344,53.4723,53.3736,53.4192,34600.0
2013-07-08 09:35:00,70.31,70.42,70.31,70.31,26100.0,53.3888,53.4723,53.3888,53.3888,26100.0
2013-07-08 09:40:00,70.32,70.32,70.21,70.26,18400.0,53.3964,53.3964,53.3129,53.3508,18400.0
2013-07-08 09:45:00,70.28,70.47,70.28,70.39,20800.0,53.366,53.5103,53.366,53.4496,20800.0
2013-07-08 09:50:00,70.39,70.41,70.27,70.3,10600.0,53.4496,53.4647,53.3584,53.3812,10600.0
2013-07-08 09:55:00,70.3,70.4,70.27,70.35,17800.0,53.3812,53.4571,53.3584,53.4192,17800.0
2013-07-08 10:00:00,70.35,70.49,70.35,70.44,23800.0,53.4192,53.5255,53.4192,53.4875,23800.0
2013-07-08 10:05:00,70.45,70.48,70.4,70.45,17800.0,53.4951,53.5179,53.4571,53.4951,17800.0
2013-07-08 10:10:00,70.46,70.55,70.42,70.47,44000.0,53.5027,53.571,53.4723,53.5103,44000.0
2013-07-08 10:15:00,70.46,70.54,70.44,70.51,11400.0,53.5027,53.5635,53.4875,53.5407,11400.0
2013-07-08 10:20:00,70.54,70.6,70.47,70.54,29100.0,53.5635,53.609,53.5103,53.5635,29100.0
2013-07-08 10:25:00,70.53,70.58,70.49,70.51,12200.0,53.5559,53.5938,53.5255,53.5407,12200.0
2013-07-08 10:30:00,70.51,70.58,70.51,70.56,13000.0,53.5407,53.5938,53.5407,53.5786,13000.0
2013-07-08 10:35:00,70.54,70.59,70.53,70.58,28600.0,53.5635,53.6014,53.5559,53.5938,28600.0
2013-07-08 10:40:00,70.57,70.62,70.55,70.57,75200.0,53.5862,53.6242,53.571,53.5862,75200.0
2013-07-08 10:45:00,70.58,70.59,70.54,70.55,9700.0,53.5938,53.6014,53.5635,53.571,9700.0
2013-07-08 10:50:00,70.55,70.57,70.53,70.53,9300.0,53.571,53.5862,53.5559,53.5559,9300.0
2013-07-08 10:55:00,70.53,70.57,70.48,70.57,11300.0,53.5559,53.5862,53.5179,53.5862,11300.0
2013-07-08 11:00:00,70.56,70.58,70.53,70.57,14600.0,53.5786,53.5938,53.5559,53.5862,14600.0
2013-07-08 11:05:00,70.58,70.59,70.54,70.57,8800.0,53.5938,53.6014,53.5635,53.5862,8800.0
2013-07-08 11:10:00,70.57,70.62,70.54,70.62,13100.0,53.5862,53.6242,53.5635,53.6242,13100.0
2013-07-08 11:15:00,70.62,70.63,70.59,70.61,17900.0,53.6242,53.6318,53.6014,53.6166,17900.0
2013-07-08 11:20:00,70.61,70.62,70.53,70.55,10500.0,53.6166,53.6242,53.5559,53.571,10500.0
2013-07-08 11:25:00,70.55,70.58,70.54,70.58,13000.0,53.571,53.5938,53.5635,53.5938,13000.0
2013-07-08 11:30:00,70.57,70.58,70.53,70.55,11500.0,53.5862,53.5938,53.5559,53.571,11500.0
2013-07-08 11:35:00,70.55,70.61,70.51,70.56,27000.0,53.571,53.6166,53.5407,53.5786,27000.0
2013-07-08 11:40:00,70.56,70.57,70.49,70.49,12000.0,53.5786,53.5862,53.5255,53.5255,12000.0
2013-07-08 11:45:00,70.5,70.53,70.48,70.51,6900.0,53.5331,53.5559,53.5179,53.5407,6900.0
2013-07-08 11:50:00,70.51,70.51,70.4,70.4,73500.0,53.5407,53.5407,53.4571,53.4571,73500.0
2013-07-08 11:55:00,70.4,70.4,70.34,70.37,14900.0,53.4571,53.4571,53.4116,53.4344,14900.0
2013-07-08 12:00:00,70.34,70.37,70.33,70.33,7600.0,53.4116,53.4344,53.404,53.404,7600.0
2013-07-08 12:05:00,70.31,70.32,70.23,70.28,54100.0,53.3888,53.3964,53.3281,53.366,54100.0
2013-07-08 12:10:00,70.29,70.38,70.29,70.32,23100.0,53.3736,53.442,53.3736,53.3964,23100.0
2013-07-08 12:15:00,70.32,70.45,70.31,70.44,22400.0,53.3964,53.4951,53.3888,53.4875,22400.0
2013-07-08 12:20:00,70.45,70.52,70.42,70.42,30400.0,53.4951,53.5483,53.4723,53.4723,30400.0
2013-07-08 12:25:00,70.42,70.46,70.41,70.45,6300.0,53.4723,53.5027,53.4647,53.4951,6300.0
2013-07-08 12:30:00,70.45,70.5,70.44,70.48,9400.0,53.4951,53.5331,53.4875,53.5179,9400.0
2013-07-08 12:35:00,70.49,70.59,70.49,70.56,9300.0,53.5255,53.6014,53.5255,53.5786,9300.0
2013-07-08 12:40:00,70.56,70.6,70.54,70.57,19900.0,53.5786,53.609,53.5635,53.5862,19900.0
2013-07-08 12:45:00,70.57,70.59,70.54,70.55,6600.0,53.5862,53.6014,53.5635,53.571,6600.0
2013-07-08 12:50:00,70.55,70.66,70.55,70.64,19800.0,53.571,53.6546,53.571,53.6394,19800.0
2013-07-08 12:55:00,70.64,70.65,70.59,70.6,12300.0,53.6394,53.647,53.6014,53.609,12300.0
2013-07-08 13:00:00,70.6,70.64,70.6,70.62,9000.0,53.609,53.6394,53.609,53.6242,9000.0
2013-07-08 13:05:00,70.63,70.66,70.6,70.65,6400.0,53.6318,53.6546,53.609,53.647,6400.0
2013-07-08 13:10:00,70.64,70.67,70.63,70.67,6600.0,53.6394,53.6622,53.6318,53.6622,6600.0
2013-07-08 13:15:00,70.67,70.67,70.61,70.61,23100.0,53.6622,53.6622,53.6166,53.6166,23100.0
2013-07-08 13:20:00,70.61,70.62,70.56,70.58,73900.0,53.6166,53.6242,53.5786,53.5938,73900.0
2013-07-08 13:25:00,70.59,70.61,70.55,70.55,8400.0,53.6014,53.6166,53.571,53.571,8400.0
2013-07-08 13:30:00,70.55,70.64,70.55,70.63,17500.0,53.571,53.6394,53.571,53.6318,17500.0
2013-07-08 13:35:00,70.62,70.66,70.62,70.64,9400.0,53.6242,53.6546,53.6242,53.6394,9400.0
2013-07-08 13:40:00,70.64,70.7,70.63,70.7,17900.0,53.6394,53.6849,53.6318,53.6849,17900.0
2013-07-08 13:45:00,70.71,70.76,70.71,70.76,12100.0,53.6925,53.7305,53.6925,53.7305,12100.0
2013-07-08 13:50:00,70.75,70.79,70.74,70.78,11900.0,53.7229,53.7533,53.7153,53.7457,11900.0
2013-07-08 13:55:00,70.79,70.83,70.79,70.79,15400.0,53.7533,53.7837,53.7533,53.7533,15400.0
2013-07-08 14:00:00,70.79,70.82,70.77,70.8,11400.0,53.7533,53.7761,53.7381,53.7609,11400.0
2013-07-08 14:05:00,70.8,70.81,70.73,70.73,5300.0,53.7609,53.7685,53.7077,53.7077,5300.0
2013-07-08 14:10:00,70.73,70.74,70.69,70.7,8500.0,53.7077,53.7153,53.6774,53.6849,8500.0
2013-07-08 14:15:00,70.67,70.7,70.67,70.68,7000.0,53.6622,53.6849,53.6622,53.6698,7000.0
2013-07-08 14:20:00,70.68,70.68,70.64,70.65,6100.0,53.6698,53.6698,53.6394,53.647,6100.0
2013-07-08 14:25:00,70.66,70.67,70.61,70.61,42200.0,53.6546,53.6622,53.6166,53.6166,42200.0
2013-07-08 14:30:00,70.62,70.72,70.62,70.71,60500.0,53.6242,53.7001,53.6242,53.6925,60500.0
2013-07-08 14:35:00,70.72,70.76,70.7,70.76,12800.0,53.7001,53.7305,53.6849,53.7305,12800.0
2013-07-08 14:40:00,70.76,70.8,70.76,70.77,12800.0,53.7305,53.7609,53.7305,53.7381,12800.0
2013-07-08 14:45:00,70.78,70.81,70.75,70.79,16700.0,53.7457,53.7685,53.7229,53.7533,16700.0
2013-07-08 14:50:00,70.78,70.81,70.76,70.81,11100.0,53.7457,53.7685,53.7305,53.7685,11100.0
2013-07-08 14:55:00,70.82,70.83,70.76,70.78,8700.0,53.7761,53.7837,53.7305,53.7457,8700.0
2013-07-08 15:00:00,70.78,70.81,70.73,70.77,12300.0,53.7457,53.7685,53.7077,53.7381,12300.0
2013-07-08 15:05:00,70.77,70.78,70.75,70.76,9000.0,53.7381,53.7457,53.7229,53.7305,9000.0
2013-07-08 15:10:00,70.76,70.77,70.69,70.72,21400.0,53.7305,53.7381,53.6774,53.7001,21400.0
2013-07-08 15:15:00,70.72,70.72,70.67,70.67,15800.0,53.7001,53.7001,53.6622,53.6622,15800.0
2013-07-08 15:20:00,70.67,70.69,70.58,70.6,37200.0,53.6622,53.6774,53.5938,53.609,37200.0
2013-07-08 15:25:00,70.6,70.65,70.59,70.64,47800.0,53.609,53.647,53.6014,53.6394,47800.0
2013-07-08 15:30:00,70.64,70.68,70.62,70.68,58600.0,53.6394,53.6698,53.6242,53.6698,58600.0
2013-07-08 15:35:00,70.71,70.72,70.65,70.65,55800.0,53.6925,53.7001,53.647,53.647,55800.0
2013-07-08 15:40:00,70.65,70.66,70.57,70.57,26300.0,53.647,53.6546,53.5862,53.5862,26300.0
2013-07-08 15:45:00,70.58,70.63,70.57,70.6,50500.0,53.5938,53.6318,53.5862,53.609,50500.0
2013-07-08 15:50:00,70.6,70.6,70.57,70.57,103200.0,53.609,53.609,53.5862,53.5862,103200.0
2013-07-08 15:55:00,70.58,70.73,70.58,70.72,161800.0,53.5938,53.7077,53.5938,53.7001,161800.0
2013-07-09 09:30:00,71.36,71.47,71.28,71.28,55000.0,54.1861,54.2696,54.1254,54.1254,55000.0
2013-07-09 09:35:00,71.31,71.35,71.28,71.3,16800.0,54.1481,54.1785,54.1254,54.1405,16800.0
2013-07-09 09:40:00,71.3,71.37,71.22,71.28,26600.0,54.1405,54.1937,54.0798,54.1254,26600.0
2013-07-09 09:45:00,71.29,71.33,71.24,71.28,14200.0,54.133,54.1633,54.095,54.1254,14200.0
2013-07-09 09:50:00,71.26,71.33,71.23,71.25,9800.0,54.1102,54.1633,54.0874,54.1026,9800.0
2013-07-09 09:55:00,71.26,71.26,71.14,71.16,36800.0,54.1102,54.1102,54.0191,54.0342,36800.0
2013-07-09 10:00:00,71.13,71.26,71.06,71.26,14400.0,54.0115,54.1102,53.9583,54.1102,14400.0
2013-07-09 10:05:00,71.29,71.31,71.17,71.25,13300.0,54.133,54.1481,54.0418,54.1026,13300.0
2013-07-09 10:10:00,71.23,71.28,71.2,71.23,16800.0,54.0874,54.1254,54.0646,54.0874,16800.0
2013-07-09 10:15:00,71.23,71.25,71.13,71.18,16300.0,54.0874,54.1026,54.0115,54.0494,16300.0
2013-07-09 10:20:00,71.2,71.32,71.18,71.32,10500.0,54.0646,54.1557,54.0494,54.1557,10500.0
2013-07-09 10:25:00,71.31,71.32,71.18,71.19,11200.0,54.1481,54.1557,54.0494,54.057,11200.0
2013-07-09 10:30:00,71.2,71.28,71.15,71.17,14300.0,54.0646,54.1254,54.0266,54.0418,14300.0
2013-07-09 10:35:00,71.19,71.26,71.16,71.23,12900.0,54.057,54.1102,54.0342,54.0874,12900.0
2013-07-09 10:40:00,71.22,71.37,71.2,71.36,25300.0,54.0798,54.1937,54.0646,54.1861,25300.0
2013-07-09 10:45:00,71.35,71.42,71.31,71.38,36500.0,54.1785,54.2317,54.1481,54.2013,36500.0
2013-07-09 10:50:00,71.38,71.42,71.34,71.42,12700.0,54.2013,54.2317,54.1709,54.2317,12700.0
2013-07-09 10:55:00,71.41,71.43,71.36,71.36,8100.0,54.2241,54.2393,54.1861,54.1861,8100.0
2013-07-09 11:00:00,71.37,71.39,71.31,71.33,14800.0,54.1937,54.2089,54.1481,54.1633,14800.0
2013-07-09 11:05:00,71.34,71.42,71.34,71.42,10400.0,54.1709,54.2317,54.1709,54.2317,10400.0
2013-07-09 11:10:00,71.41,71.44,71.4,71.41,11000.0,54.2241,54.2469,54.2165,54.2241,11000.0
2013-07-09 11:15:00,71.42,71.45,71.41,71.42,10000.0,54.2317,54.2544,54.2241,54.2317,10000.0
2013-07-09 11:20:00,71.42,71.43,71.38,71.4,8700.0,54.2317,54.2393,54.2013,54.2165,8700.0
2013-07-09 11:25:00,71.39,71.44,71.38,71.41,17400.0,54.2089,54.2469,54.2013,54.2241,17400.0
2013-07-09 11:30:00,71.45,71.48,71.44,71.46,5600.0,54.2544,54.2772,54.2469,54.262,5600.0
2013-07-09 11:35:00,71.45,71.49,71.38,71.38,10400.0,54.2544,54.2848,54.2013,54.2013,10400.0
2013-07-09 11:40:00,71.39,71.43,71.37,71.37,4800.0,54.2089,54.2393,54.1937,54.1937,4800.0
2013-07-09 11:45:00,71.38,71.41,71.36,71.41,5500.0,54.2013,54.2241,54.1861,54.2241,5500.0
2013-07-09 11:50:00,71.41,71.42,71.31,71.33,7600.0,54.2241,54.2317,54.1481,54.1633,7600.0
2013-07-09 11:55:00,71.34,71.35,71.29,71.34,7800.0,54.1709,54.1785,54.133,54.1709,7800.0
2013-07-09 12:00:00,71.36,71.38,71.34,71.35,10500.0,54.1861,54.2013,54.1709,54.1785,10500.0
2013-07-09 12:05:00,71.36,71.37,71.33,71.35,8000.0,54.1861,54.1937,54.1633,54.1785,8000.0
2013-07-09 12:10:00,71.35,71.4,71.34,71.4,6300.0,54.1785,54.2165,54.1709,54.2165,6300.0
2013-07-09 12:15:00,71.39,71.41,71.35,71.35,15300.0,54.2089,54.2241,54.1785,54.1785,15300.0
2013-07-09 12:20:00,71.37,71.4,71.37,71.39,6000.0,54.1937,54.2165,54.1937,54.2089,6000.0
2013-07-09 12:25:00,71.38,71.42,71.34,71.37,13200.0,54.2013,54.2317,54.1709,54.1937,13200.0
2013-07-09 12:30:00,71.37,71.41,71.35,71.41,10000.0,54.1937,54.2241,54.1785,54.2241,10000.0
2013-07-09 12:35:00,71.41,71.44,71.38,71.44,13400.0,54.2241,54.2469,54.2013,54.2469,13400.0
2013-07-09 12:40:00,71.43,71.5,71.43,71.46,9000.0,54.2393,54.2924,54.2393,54.262,9000.0
2013-07-09 12:45:00,71.46,71.47,71.37,71.39,8100.0,54.262,54.2696,54.1937,54.2089,8100.0
2013-07-09 12:50:00,71.39,71.46,71.39,71.43,10600.0,54.2089,54.262,54.2089,54.2393,10600.0
2013-07-09 12:55:00,71.42,71.44,71.42,71.42,4500.0,54.2317,54.2469,54.2317,54.2317,4500.0
2013-07-09 13:00:00,71.41,71.46,71.41,71.45,8600.0,54.2241,54.262,54.2241,54.2544,8600.0
2013-07-09 13:05:00,71.44,71.48,71.44,71.45,6400.0,54.2469,54.2772,54.2469,54.2544,6400.0
2013-07-09 13:10:00,71.45,71.47,71.44,71.47,5300.0,54.2544,54.2696,54.2469,54.2696,5300.0
2013-07-09 13:15:00,71.47,71.47,71.44,71.46,4800.0,54.2696,54.2696,54.2469,54.262,4800.0
2013-07-09 13:20:00,71.47,71.49,71.47,71.48,3000.0,54.2696,54.2848,54.2696,54.2772,3000.0
2013-07-09 13:25:00,71.49,71.49,71.47,71.48,6500.0,54.2848,54.2848,54.2696,54.2772,6500.0
2013-07-09 13:30:00,71.47,71.48,71.36,71.36,33900.0,54.2696,54.2772,54.1861,54.1861,33900.0
2013-07-09 13:35:00,71.35,71.35,71.3,71.31,20500.0,54.1785,54.1785,54.1405,54.1481,20500.0
2013-07-09 13:40:00,71.31,71.38,71.26,71.38,14900.0,54.1481,54.2013,54.1102,54.2013,14900.0
2013-07-09 13:45:00,71.38,71.43,71.38,71.4,10800.0,54.2013,54.2393,54.2013,54.2165,10800.0
2013-07-09 13:50:00,71.41,71.42,71.41,71.42,6100.0,54.2241,54.2317,54.2241,54.2317,6100.0
2013-07-09 13:55:00,71.43,71.44,71.4,71.4,13100.0,54.2393,54.2469,54.2165,54.2165,13100.0
2013-07-09 14:00:00,71.4,71.4,71.34,71.35,12100.0,54.2165,54.2165,54.1709,54.1785,12100.0
2013-07-09 14:05:00,71.34,71.37,71.32,71.35,15800.0,54.1709,54.1937,54.1557,54.1785,15800.0
2013-07-09 14:10:00,71.36,71.38,71.34,71.37,22700.0,54.1861,54.2013,54.1709,54.1937,22700.0
2013-07-09 14:15:00,71.36,71.36,71.3,71.3,32200.0,54.1861,54.1861,54.1405,54.1405,32200.0
2013-07-09 14:20:00,71.3,71.32,71.3,71.31,10500.0,54.1405,54.1557,54.1405,54.1481,10500.0
2013-07-09 14:25:00,71.31,71.35,71.3,71.35,23500.0,54.1481,54.1785,54.1405,54.1785,23500.0
2013-07-09 14:30:00,71.35,71.36,71.33,71.34,15700.0,54.1785,54.1861,54.1633,54.1709,15700.0
2013-07-09 14:35:00,71.35,71.37,71.34,71.37,21500.0,54.1785,54.1937,54.1709,54.1937,21500.0
2013-07-09 14:40:00,71.36,71.41,71.35,71.4,27100.0,54.1861,54.2241,54.1785,54.2165,27100.0
2013-07-09 14:45:00,71.39,71.4,71.32,71.32,19000.0,54.2089,54.2165,54.1557,54.1557,19000.0
2013-07-09 14:50:00,71.31,71.33,71.3,71.31,21500.0,54.1481,54.1633,54.1405,54.1481,21500.0
2013-07-09 14:55:00,71.33,71.33,71.28,71.29,20500.0,54.1633,54.1633,54.1254,54.133,20500.0
2013-07-09 15:00:00,71.29,71.35,71.29,71.31,23400.0,54.133,54.1785,54.133,54.1481,23400.0
2013-07-09 15:05:00,71.32,71.33,71.3,71.31,14200.0,54.1557,54.1633,54.1405,54.1481,14200.0
2013-07-09 15:10:00,71.32,71.36,71.31,71.33,17300.0,54.1557,54.1861,54.1481,54.1633,17300.0
2013-07-09 15:15:00,71.33,71.34,71.31,71.33,20500.0,54.1633,54.1709,54.1481,54.1633,20500.0
2013-07-09 15:20:00,71.33,71.35,71.31,71.35,15600.0,54.1633,54.1785,54.1481,54.1785,15600.0
2013-07-09 15:25:00,71.34,71.37,71.32,71.35,19900.0,54.1709,54.1937,54.1557,54.1785,19900.0
2013-07-09 15:30:00,71.34,71.38,71.31,71.38,22400.0,54.1709,54.2013,54.1481,54.2013,22400.0
2013-07-09 15:35:00,71.38,71.4,71.33,71.36,29600.0,54.2013,54.2165,54.1633,54.1861,29600.0
2013-07-09 15:40:00,71.36,71.36,71.32,71.32,25500.0,54.1861,54.1861,54.1557,54.1557,25500.0
2013-07-09 15:45:00,71.32,71.32,71.23,71.24,68200.0,54.1557,54.1557,54.0874,54.095,68200.0
2013-07-09 15:50:00,71.24,71.24,71.19,71.2,66000.0,54.095,54.095,54.057,54.0646,66000.0
2013-07-09 15:55:00,71.2,71.2,71.13,71.14,181300.0,54.0646,54.0646,54.0115,54.0191,181300.0
2013-07-10 09:30:00,70.99,70.99,70.77,70.93,29700.0,53.9052,53.9052,53.7381,53.8596,29700.0
2013-07-10 09:35:00,70.92,70.97,70.83,70.84,42700.0,53.852,53.89,53.7837,53.7913,42700.0
2013-07-10 09:40:00,70.84,70.88,70.72,70.8,10700.0,53.7913,53.8216,53.7001,53.7609,10700.0
2013-07-10 09:45:00,70.81,70.9,70.77,70.88,22500.0,53.7685,53.8368,53.7381,53.8216,22500.0
2013-07-10 09:50:00,70.88,70.93,70.86,70.88,25700.0,53.8216,53.8596,53.8064,53.8216,25700.0
2013-07-10 09:55:00,70.87,71.07,70.87,70.96,28800.0,53.814,53.9659,53.814,53.8824,28800.0
2013-07-10 10:00:00,70.93,70.96,70.87,70.9,23900.0,53.8596,53.8824,53.814,53.8368,23900.0
2013-07-10 10:05:00,70.9,70.91,70.89,70.91,14700.0,53.8368,53.8444,53.8292,53.8444,14700.0
2013-07-10 10:10:00,70.9,70.92,70.76,70.77,22400.0,53.8368,53.852,53.7305,53.7381,22400.0
2013-07-10 10:15:00,70.74,70.79,70.74,70.75,15300.0,53.7153,53.7533,53.7153,53.7229,15300.0
2013-07-10 10:20:00,70.75,70.82,70.73,70.82,31200.0,53.7229,53.7761,53.7077,53.7761,31200.0
2013-07-10 10:25:00,70.82,70.89,70.8,70.82,10900.0,53.7761,53.8292,53.7609,53.7761,10900.0
2013-07-10 10:30:00,70.83,70.87,70.76,70.77,8500.0,53.7837,53.814,53.7305,53.7381,8500.0
2013-07-10 10:35:00,70.76,70.81,70.76,70.79,10900.0,53.7305,53.7685,53.7305,53.7533,10900.0
2013-07-10 10:40:00,70.8,70.83,70.79,70.83,10800.0,53.7609,53.7837,53.7533,53.7837,10800.0
2013-07-10 10:45:00,70.83,70.86,70.78,70.8,21700.0,53.7837,53.8064,53.7457,53.7609,21700.0
2013-07-10 10:50:00,70.81,70.83,70.8,70.8,13500.0,53.7685,53.7837,53.7609,53.7609,13500.0
2013-07-10 10:55:00,70.81,70.86,70.79,70.83,27600.0,53.7685,53.8064,53.7533,53.7837,27600.0
2013-07-10 11:00:00,70.84,70.86,70.75,70.78,9700.0,53.7913,53.8064,53.7229,53.7457,9700.0
2013-07-10 11:05:00,70.78,70.78,70.69,70.69,17200.0,53.7457,53.7457,53.6774,53.6774,17200.0
2013-07-10 11:10:00,70.69,70.71,70.67,70.71,11900.0,53.6774,53.6925,53.6622,53.6925,11900.0
2013-07-10 11:15:00,70.69,70.73,70.69,70.72,8600.0,53.6774,53.7077,53.6774,53.7001,8600.0
2013-07-10 11:20:00,70.73,70.76,70.71,70.76,4200.0,53.7077,53.7305,53.6925,53.7305,4200.0
2013-07-10 11:25:00,70.76,70.76,70.65,70.65,5000.0,53.7305,53.7305,53.647,53.647,5000.0
2013-07-10 11:30:00,70.66,70.73,70.64,70.72,9700.0,53.6546,53.7077,53.6394,53.7001,9700.0
2013-07-10 11:35:00,70.73,70.79,70.72,70.79,12300.0,53.7077,53.7533,53.7001,53.7533,12300.0
2013-07-10 11:40:00,70.78,70.85,70.78,70.79,15300.0,53.7457,53.7988,53.7457,53.7533,15300.0
2013-07-10 11:45:00,70.8,70.8,70.76,70.76,8000.0,53.7609,53.7609,53.7305,53.7305,8000.0
2013-07-10 11:50:00,70.77,70.79,70.75,70.75,8200.0,53.7381,53.7533,53.7229,53.7229,8200.0
2013-07-10 11:55:00,70.76,70.78,70.73,70.74,18500.0,53.7305,53.7457,53.7077,53.7153,18500.0
2013-07-10 12:00:00,70.72,70.76,70.71,70.75,8300.0,53.7001,53.7305,53.6925,53.7229,8300.0
2013-07-10 12:05:00,70.74,70.75,70.7,70.75,8000.0,53.7153,53.7229,53.6849,53.7229,8000.0
2013-07-10 12:10:00,70.74,70.79,70.72,70.78,7300.0,53.7153,53.7533,53.7001,53.7457,7300.0
2013-07-10 12:15:00,70.78,70.78,70.73,70.73,11900.0,53.7457,53.7457,53.7077,53.7077,11900.0
2013-07-10 12:20:00,70.73,70.74,70.68,70.69,25400.0,53.7077,53.7153,53.6698,53.6774,25400.0
2013-07-10 12:25:00,70.7,70.7,70.65,70.65,14700.0,53.6849,53.6849,53.647,53.647,14700.0
2013-07-10 12:30:00,70.65,70.67,70.6,70.67,29800.0,53.647,53.6622,53.609,53.6622,29800.0
2013-07-10 12:35:00,70.67,70.73,70.67,70.73,14200.0,53.6622,53.7077,53.6622,53.7077,14200.0
2013-07-10 12:40:00,70.73,70.74,70.7,70.74,16600.0,53.7077,53.7153,53.6849,53.7153,16600.0
2013-07-10 12:45:00,70.74,70.79,70.74,70.78,12600.0,53.7153,53.7533,53.7153,53.7457,12600.0
2013-07-10 12:50:00,70.78,70.8,70.77,70.77,10700.0,53.7457,53.7609,53.7381,53.7381,10700.0
2013-07-10 12:55:00,70.76,70.8,70.76,70.77,13000.0,53.7305,53.7609,53.7305,53.7381,13000.0
2013-07-10 13:00:00,70.76,70.76,70.72,70.72,14800.0,53.7305,53.7305,53.7001,53.7001,14800.0
2013-07-10 13:05:00,70.73,70.73,70.7,70.7,44100.0,53.7077,53.7077,53.6849,53.6849,44100.0
2013-07-10 13:10:00,70.71,70.76,70.7,70.76,54200.0,53.6925,53.7305,53.6849,53.7305,54200.0
2013-07-10 13:15:00,70.75,70.77,70.74,70.77,13800.0,53.7229,53.7381,53.7153,53.7381,13800.0
2013-07-10 13:20:00,70.78,70.86,70.78,70.86,26200.0,53.7457,53.8064,53.7457,53.8064,26200.0
2013-07-10 13:25:00,70.86,70.88,70.85,70.88,13300.0,53.8064,53.8216,53.7988,53.8216,13300.0
2013-07-10 13:30:00,70.89,71.02,70.88,71.0,52800.0,53.8292,53.9279,53.8216,53.9127,52800.0
2013-07-10 13:35:00,71.0,71.02,70.93,70.94,10100.0,53.9127,53.9279,53.8596,53.8672,10100.0
2013-07-10 13:40:00,70.94,71.0,70.93,70.93,35200.0,53.8672,53.9127,53.8596,53.8596,35200.0
2013-07-10 13:45:00,70.94,70.96,70.88,70.9,40600.0,53.8672,53.8824,53.8216,53.8368,40600.0
2013-07-10 13:50:00,70.91,70.95,70.91,70.93,10500.0,53.8444,53.8748,53.8444,53.8596,10500.0
2013-07-10 13:55:00,70.93,70.93,70.9,70.9,4900.0,53.8596,53.8596,53.8368,53.8368,4900.0
2013-07-10 14:00:00,70.91,71.24,70.9,71.21,45100.0,53.8444,54.095,53.8368,54.0722,45100.0
2013-07-10 14:05:00,71.22,71.22,71.02,71.08,22800.0,54.0798,54.0798,53.9279,53.9735,22800.0
2013-07-10 14:10:00,71.08,71.17,71.0,71.16,11800.0,53.9735,54.0418,53.9127,54.0342,11800.0
2013-07-10 14:15:00,71.2,71.29,71.16,71.28,23100.0,54.0646,54.133,54.0342,54.1254,23100.0
2013-07-10 14:20:00,71.27,71.28,71.17,71.18,13700.0,54.1178,54.1254,54.0418,54.0494,13700.0
2013-07-10 14:25:00,71.19,71.19,71.06,71.08,12300.0,54.057,54.057,53.9583,53.9735,12300.0
2013-07-10 14:30:00,71.1,71.12,71.07,71.09,11400.0,53.9887,54.0039,53.9659,53.9811,11400.0
2013-07-10 14:35:00,71.08,71.08,70.93,70.99,19700.0,53.9735,53.9735,53.8596,53.9052,19700.0
2013-07-10 14:40:00,70.99,71.04,70.98,71.0,10300.0,53.9052,53.9431,53.8976,53.9127,10300.0
2013-07-10 14:45:00,71.03,71.03,70.8,70.85,25300.0,53.9355,53.9355,53.7609,53.7988,25300.0
2013-07-10 14:50:00,70.84,70.98,70.82,70.87,29500.0,53.7913,53.8976,53.7761,53.814,29500.0
2013-07-10 14:55:00,70.88,70.94,70.85,70.94,24400.0,53.8216,53.8672,53.7988,53.8672,24400.0
2013-07-10 15:00:00,70.96,71.02,70.95,70.99,10300.0,53.8824,53.9279,53.8748,53.9052,10300.0
2013-07-10 15:05:00,71.0,71.01,70.95,71.0,56600.0,53.9127,53.9203,53.8748,53.9127,56600.0
2013-07-10 15:10:00,70.97,71.06,70.93,70.96,25500.0,53.89,53.9583,53.8596,53.8824,25500.0
2013-07-10 15:15:00,70.95,71.01,70.93,71.01,16300.0,53.8748,53.9203,53.8596,53.9203,16300.0
2013-07-10 15:20:00,71.01,71.03,71.0,71.02,9800.0,53.9203,53.9355,53.9127,53.9279,9800.0
2013-07-10 15:25:00,71.02,71.1,71.01,71.07,14300.0,53.9279,53.9887,53.9203,53.9659,14300.0
2013-07-10 15:30:00,71.05,71.07,70.99,71.01,22900.0,53.9507,53.9659,53.9052,53.9203,22900.0
2013-07-10 15:35:00,71.01,71.03,70.97,71.0,15600.0,53.9203,53.9355,53.89,53.9127,15600.0
2013-07-10 15:40:00,71.02,71.06,70.99,71.05,14700.0,53.9279,53.9583,53.9052,53.9507,14700.0
2013-07-10 15:45:00,71.05,71.1,71.03,71.06,20700.0,53.9507,53.9887,53.9355,53.9583,20700.0
2013-07-10 15:50:00,71.07,71.12,71.03,71.09,61600.0,53.9659,54.0039,53.9355,53.9811,61600.0
2013-07-10 15:55:00,71.09,71.2,71.08,71.2,146900.0,53.9811,54.0646,53.9735,54.0646,146900.0
2013-07-11 09:30:00,71.99,72.03,71.81,71.95,68400.0,54.6645,54.6949,54.5278,54.6341,68400.0
2013-07-11 09:35:00,71.94,72.0,71.85,71.86,32800.0,54.6265,54.6721,54.5582,54.5658,32800.0
2013-07-11 09:40:00,71.88,72.03,71.86,71.97,14300.0,54.581,54.6949,54.5658,54.6493,14300.0
2013-07-11 09:45:00,71.93,71.99,71.87,71.91,21800.0,54.6189,54.6645,54.5734,54.6037,21800.0
2013-07-11 09:50:00,71.92,71.98,71.9,71.94,17800.0,54.6113,54.6569,54.5961,54.6265,17800.0
2013-07-11 09:55:00,71.98,72.01,71.93,71.97,28700.0,54.6569,54.6797,54.6189,54.6493,28700.0
2013-07-11 10:00:00,71.98,72.0,71.9,71.92,24600.0,54.6569,54.6721,54.5961,54.6113,24600.0
2013-07-11 10:05:00,71.92,71.99,71.87,71.98,22100.0,54.6113,54.6645,54.5734,54.6569,22100.0
2013-07-11 10:10:00,71.98,72.01,71.9,72.01,34500.0,54.6569,54.6797,54.5961,54.6797,34500.0
2013-07-11 10:15:00,72.01,72.04,71.93,71.95,113000.0,54.6797,54.7025,54.6189,54.6341,113000.0
2013-07-11 10:20:00,71.96,72.01,71.96,71.97,27600.0,54.6417,54.6797,54.6417,54.6493,27600.0
2013-07-11 10:25:00,71.96,72.01,71.96,71.97,9400.0,54.6417,54.6797,54.6417,54.6493,9400.0
2013-07-11 10:30:00,71.99,71.99,71.87,71.88,5400.0,54.6645,54.6645,54.5734,54.581,5400.0
2013-07-11 10:35:00,71.88,71.89,71.86,71.89,11700.0,54.581,54.5886,54.5658,54.5886,11700.0
2013-07-11 10:40:00,71.88,71.9,71.85,71.9,9500.0,54.581,54.5961,54.5582,54.5961,9500.0
2013-07-11 10:45:00,71.89,71.89,71.83,71.85,10400.0,54.5886,54.5886,54.543,54.5582,10400.0
2013-07-11 10:50:00,71.85,71.97,71.85,71.96,13100.0,54.5582,54.6493,54.5582,54.6417,13100.0
2013-07-11 10:55:00,71.96,71.96,71.9,71.9,6800.0,54.6417,54.6417,54.5961,54.5961,6800.0
2013-07-11 11:00:00,71.91,71.98,71.91,71.96,4400.0,54.6037,54.6569,54.6037,54.6417,4400.0
2013-07-11 11:05:00,71.96,72.01,71.96,72.0,11600.0,54.6417,54.6797,54.6417,54.6721,11600.0
2013-07-11 11:10:00,72.0,72.01,71.96,71.98,11300.0,54.6721,54.6797,54.6417,54.6569,11300.0
2013-07-11 11:15:00,71.98,71.99,71.95,71.99,7400.0,54.6569,54.6645,54.6341,54.6645,7400.0
2013-07-11 11:20:00,71.98,72.02,71.97,72.01,11600.0,54.6569,54.6873,54.6493,54.6797,11600.0
2013-07-11 11:25:00,72.01,72.02,71.95,71.98,13300.0,54.6797,54.6873,54.6341,54.6569,13300.0
2013-07-11 11:30:00,71.96,71.97,71.87,71.87,4600.0,54.6417,54.6493,54.5734,54.5734,4600.0
2013-07-11 11:35:00,71.88,71.98,71.87,71.98,11200.0,54.581,54.6569,54.5734,54.6569,11200.0
2013-07-11 11:40:00,71.98,72.0,71.96,72.0,7700.0,54.6569,54.6721,54.6417,54.6721,7700.0
2013-07-11 11:45:00,71.99,72.01,71.97,71.98,11200.0,54.6645,54.6797,54.6493,54.6569,11200.0
2013-07-11 11:50:00,71.99,72.0,71.97,71.99,7200.0,54.6645,54.6721,54.6493,54.6645,7200.0
2013-07-11 11:55:00,72.0,72.01,71.98,72.01,7900.0,54.6721,54.6797,54.6569,54.6797,7900.0
2013-07-11 12:00:00,72.0,72.02,71.96,72.01,23500.0,54.6721,54.6873,54.6417,54.6797,23500.0
2013-07-11 12:05:00,72.01,72.02,71.95,71.96,19400.0,54.6797,54.6873,54.6341,54.6417,19400.0
2013-07-11 12:10:00,71.97,71.98,71.96,71.96,10700.0,54.6493,54.6569,54.6417,54.6417,10700.0
2013-07-11 12:15:00,71.96,71.97,71.93,71.95,15800.0,54.6417,54.6493,54.6189,54.6341,15800.0
2013-07-11 12:20:00,71.96,71.99,71.94,71.98,4900.0,54.6417,54.6645,54.6265,54.6569,4900.0
2013-07-11 12:25:00,71.99,72.0,71.98,71.99,3500.0,54.6645,54.6721,54.6569,54.6645,3500.0
2013-07-11 12:30:00,71.99,72.01,71.95,71.99,6800.0,54.6645,54.6797,54.6341,54.6645,6800.0
2013-07-11 12:35:00,71.99,72.0,71.97,71.98,8500.0,54.6645,54.6721,54.6493,54.6569,8500.0
2013-07-11 12:40:00,71.99,72.0,71.97,72.0,5500.0,54.6645,54.6721,54.6493,54.6721,5500.0
2013-07-11 12:45:00,72.01,72.03,71.99,72.0,6600.0,54.6797,54.6949,54.6645,54.6721,6600.0
2013-07-11 12:50:00,71.98,71.98,71.94,71.95,5900.0,54.6569,54.6569,54.6265,54.6341,5900.0
2013-07-11 12:55:00,71.94,71.94,71.88,71.88,11400.0,54.6265,54.6265,54.581,54.581,11400.0
2013-07-11 13:00:00,71.89,71.91,71.87,71.91,5500.0,54.5886,54.6037,54.5734,54.6037,5500.0
2013-07-11 13:05:00,71.91,71.92,71.88,71.91,3600.0,54.6037,54.6113,54.581,54.6037,3600.0
2013-07-11 13:10:00,71.91,71.93,71.91,71.91,4000.0,54.6037,54.6189,54.6037,54.6037,4000.0
2013-07-11 13:15:00,71.91,71.91,71.89,71.9,3000.0,54.6037,54.6037,54.5886,54.5961,3000.0
2013-07-11 13:20:00,71.9,71.93,71.87,71.92,6500.0,54.5961,54.6189,54.5734,54.6113,6500.0
2013-07-11 13:25:00,71.93,71.96,71.92,71.96,5300.0,54.6189,54.6417,54.6113,54.6417,5300.0
2013-07-11 13:30:00,71.95,71.98,71.92,71.92,4300.0,54.6341,54.6569,54.6113,54.6113,4300.0
2013-07-11 13:35:00,71.92,71.98,71.92,71.98,16200.0,54.6113,54.6569,54.6113,54.6569,16200.0
2013-07-11 13:40:00,71.98,72.05,71.97,72.03,6400.0,54.6569,54.71,54.6493,54.6949,6400.0
2013-07-11 13:45:00,72.04,72.07,72.01,72.05,17700.0,54.7025,54.7252,54.6797,54.71,17700.0
2013-07-11 13:50:00,72.07,72.08,72.0,72.01,23600.0,54.7252,54.7328,54.6721,54.6797,23600.0
2013-07-11 13:55:00,72.01,72.02,71.98,72.01,8400.0,54.6797,54.6873,54.6569,54.6797,8400.0
2013-07-11 14:00:00,72.01,72.06,72.0,72.06,7900.0,54.6797,54.7176,54.6721,54.7176,7900.0
2013-07-11 14:05:00,72.06,72.12,72.04,72.11,14100.0,54.7176,54.7632,54.7025,54.7556,14100.0
2013-07-11 14:10:00,72.12,72.14,72.11,72.13,12300.0,54.7632,54.7784,54.7556,54.7708,12300.0
2013-07-11 14:15:00,72.12,72.15,72.12,72.14,7700.0,54.7632,54.786,54.7632,54.7784,7700.0
2013-07-11 14:20:00,72.15,72.21,72.15,72.21,10100.0,54.786,54.8315,54.786,54.8315,10100.0
2013-07-11 14:25:00,72.21,72.28,72.2,72.22,19300.0,54.8315,54.8847,54.824,54.8391,19300.0
2013-07-11 14:30:00,72.22,72.32,72.19,72.31,14700.0,54.8391,54.9151,54.8164,54.9075,14700.0
2013-07-11 14:35:00,72.31,72.31,72.19,72.21,14900.0,54.9075,54.9075,54.8164,54.8315,14900.0
2013-07-11 14:40:00,72.19,72.28,72.19,72.26,13200.0,54.8164,54.8847,54.8164,54.8695,13200.0
2013-07-11 14:45:00,72.26,72.27,72.21,72.25,11400.0,54.8695,54.8771,54.8315,54.8619,11400.0
2013-07-11 14:50:00,72.26,72.31,72.24,72.29,13900.0,54.8695,54.9075,54.8543,54.8923,13900.0
2013-07-11 14:55:00,72.26,72.27,72.21,72.24,9900.0,54.8695,54.8771,54.8315,54.8543,9900.0
2013-07-11 15:00:00,72.23,72.27,72.2,72.24,11900.0,54.8467,54.8771,54.824,54.8543,11900.0
2013-07-11 15:05:00,72.23,72.25,72.17,72.19,24600.0,54.8467,54.8619,54.8012,54.8164,24600.0
2013-07-11 15:10:00,72.19,72.25,72.15,72.25,25800.0,54.8164,54.8619,54.786,54.8619,25800.0
2013-07-11 15:15:00,72.25,72.28,72.21,72.28,15400.0,54.8619,54.8847,54.8315,54.8847,15400.0
2013-07-11 15:20:00,72.27,72.34,72.25,72.34,15100.0,54.8771,54.9303,54.8619,54.9303,15100.0
2013-07-11 15:25:00,72.34,72.34,72.28,72.3,11200.0,54.9303,54.9303,54.8847,54.8999,11200.0
2013-07-11 15:30:00,72.3,72.3,72.18,72.2,22400.0,54.8999,54.8999,54.8088,54.824,22400.0
2013-07-11 15:35:00,72.2,72.25,72.19,72.23,24700.0,54.824,54.8619,54.8164,54.8467,24700.0
2013-07-11 15:40:00,72.24,72.26,72.21,72.25,25700.0,54.8543,54.8695,54.8315,54.8619,25700.0
2013-07-11 15:45:00,72.25,72.31,72.24,72.25,43300.0,54.8619,54.9075,54.8543,54.8619,43300.0
2013-07-11 15:50:00,72.25,72.27,72.23,72.24,45000.0,54.8619,54.8771,54.8467,54.8543,45000.0
2013-07-11 15:55:00,72.24,72.29,72.21,72.22,111700.0,54.8543,54.8923,54.8315,54.8391,111700.0
2013-07-12 09:30:00,72.18,72.18,72.0,72.17,34700.0,54.8088,54.8088,54.6721,54.8012,34700.0
2013-07-12 09:35:00,72.14,72.16,72.01,72.09,12800.0,54.7784,54.7936,54.6797,54.7404,12800.0
2013-07-12 09:40:00,72.06,72.07,71.87,71.92,18600.0,54.7176,54.7252,54.5734,54.6113,18600.0
2013-07-12 09:45:00,71.91,71.92,71.79,71.85,25900.0,54.6037,54.6113,54.5126,54.5582,25900.0
2013-07-12 09:50:00,71.87,71.88,71.82,71.87,17200.0,54.5734,54.581,54.5354,54.5734,17200.0
2013-07-12 09:55:00,71.83,71.85,71.73,71.85,10100.0,54.543,54.5582,54.4671,54.5582,10100.0
2013-07-12 10:00:00,71.84,71.84,71.69,71.79,20100.0,54.5506,54.5506,54.4367,54.5126,20100.0
2013-07-12 10:05:00,71.8,71.8,71.64,71.66,16400.0,54.5202,54.5202,54.3987,54.4139,16400.0
2013-07-12 10:10:00,71.65,71.72,71.55,71.68,16800.0,54.4063,54.4595,54.3304,54.4291,16800.0
2013-07-12 10:15:00,71.7,71.79,71.69,71.76,15200.0,54.4443,54.5126,54.4367,54.4898,15200.0
2013-07-12 10:20:00,71.74,71.75,71.69,71.74,11300.0,54.4747,54.4822,54.4367,54.4747,11300.0
2013-07-12 10:25:00,71.75,71.78,71.73,71.75,22900.0,54.4822,54.505,54.4671,54.4822,22900.0
2013-07-12 10:30:00,71.77,71.84,71.76,71.79,8000.0,54.4974,54.5506,54.4898,54.5126,8000.0
2013-07-12 10:35:00,71.78,71.79,71.74,71.75,9500.0,54.505,54.5126,54.4747,54.4822,9500.0
2013-07-12 10:40:00,71.78,71.8,71.75,71.8,14400.0,54.505,54.5202,54.4822,54.5202,14400.0
2013-07-12 10:45:00,71.83,71.83,71.77,71.77,9900.0,54.543,54.543,54.4974,54.4974,9900.0
2013-07-12 10:50:00,71.76,71.78,71.73,71.75,15500.0,54.4898,54.505,54.4671,54.4822,15500.0
2013-07-12 10:55:00,71.76,71.8,71.73,71.74,16200.0,54.4898,54.5202,54.4671,54.4747,16200.0
2013-07-12 11:00:00,71.75,71.77,71.74,71.76,14000.0,54.4822,54.4974,54.4747,54.4898,14000.0
2013-07-12 11:05:00,71.75,71.78,71.74,71.74,16200.0,54.4822,54.505,54.4747,54.4747,16200.0
2013-07-12 11:10:00,71.75,71.77,71.74,71.76,23400.0,54.4822,54.4974,54.4747,54.4898,23400.0
2013-07-12 11:15:00,71.75,71.77,71.74,71.77,16600.0,54.4822,54.4974,54.4747,54.4974,16600.0
2013-07-12 11:20:00,71.75,71.77,71.73,71.76,10100.0,54.4822,54.4974,54.4671,54.4898,10100.0
2013-07-12 11:25:00,71.76,71.78,71.71,71.73,9100.0,54.4898,54.505,54.4519,54.4671,9100.0
2013-07-12 11:30:00,71.74,71.76,71.72,71.74,12400.0,54.4747,54.4898,54.4595,54.4747,12400.0
2013-07-12 11:35:00,71.75,71.76,71.74,71.75,6800.0,54.4822,54.4898,54.4747,54.4822,6800.0
2013-07-12 11:40:00,71.74,71.81,71.74,71.81,15900.0,54.4747,54.5278,54.4747,54.5278,15900.0
2013-07-12 11:45:00,71.8,71.84,71.78,71.83,15000.0,54.5202,54.5506,54.505,54.543,15000.0
2013-07-12 11:50:00,71.82,71.83,71.71,71.77,23200.0,54.5354,54.543,54.4519,54.4974,23200.0
2013-07-12 11:55:00,71.75,71.79,71.74,71.78,6800.0,54.4822,54.5126,54.4747,54.505,6800.0
2013-07-12 12:00:00,71.77,71.79,71.76,71.78,10900.0,54.4974,54.5126,54.4898,54.505,10900.0
2013-07-12 12:05:00,71.79,71.79,71.77,71.77,5600.0,54.5126,54.5126,54.4974,54.4974,5600.0
2013-07-12 12:10:00,71.78,71.8,71.76,71.77,6900.0,54.505,54.5202,54.4898,54.4974,6900.0
2013-07-12 12:15:00,71.78,71.78,71.73,71.74,10400.0,54.505,54.505,54.4671,54.4747,10400.0
2013-07-12 12:20:00,71.74,71.81,71.74,71.76,12900.0,54.4747,54.5278,54.4747,54.4898,12900.0
2013-07-12 12:25:00,71.75,71.77,71.72,71.73,13000.0,54.4822,54.4974,54.4595,54.4671,13000.0
2013-07-12 12:30:00,71.73,71.78,71.72,71.74,10200.0,54.4671,54.505,54.4595,54.4747,10200.0
2013-07-12 12:35:00,71.74,71.76,71.7,71.71,6500.0,54.4747,54.4898,54.4443,54.4519,6500.0
2013-07-12 12:40:00,71.73,71.78,71.73,71.77,8200.0,54.4671,54.505,54.4671,54.4974,8200.0
2013-07-12 12:45:00,71.76,71.77,71.72,71.72,10100.0,54.4898,54.4974,54.4595,54.4595,10100.0
2013-07-12 12:50:00,71.74,71.78,71.71,71.71,10900.0,54.4747,54.505,54.4519,54.4519,10900.0
2013-07-12 12:55:00,71.71,71.72,71.67,71.67,6400.0,54.4519,54.4595,54.4215,54.4215,6400.0
2013-07-12 13:00:00,71.68,71.73,71.64,71.67,35400.0,54.4291,54.4671,54.3987,54.4215,35400.0
2013-07-12 13:05:00,71.67,71.71,71.66,71.67,7000.0,54.4215,54.4519,54.4139,54.4215,7000.0
2013-07-12 13:10:00,71.66,71.67,71.61,71.63,25700.0,54.4139,54.4215,54.3759,54.3911,25700.0
2013-07-12 13:15:00,71.64,71.74,71.63,71.71,11600.0,54.3987,54.4747,54.3911,54.4519,11600.0
2013-07-12 13:20:00,71.72,71.75,71.68,71.7,19400.0,54.4595,54.4822,54.4291,54.4443,19400.0
2013-07-12 13:25:00,71.7,71.72,71.66,71.68,13100.0,54.4443,54.4595,54.4139,54.4291,13100.0
2013-07-12 13:30:00,71.68,71.76,71.67,71.76,12800.0,54.4291,54.4898,54.4215,54.4898,12800.0
2013-07-12 13:35:00,71.75,71.76,71.71,71.71,8300.0,54.4822,54.4898,54.4519,54.4519,8300.0
2013-07-12 13:40:00,71.72,71.72,71.67,71.67,11000.0,54.4595,54.4595,54.4215,54.4215,11000.0
2013-07-12 13:45:00,71.69,71.72,71.67,71.72,6400.0,54.4367,54.4595,54.4215,54.4595,6400.0
2013-07-12 13:50:00,71.72,71.79,71.71,71.78,22300.0,54.4595,54.5126,54.4519,54.505,22300.0
2013-07-12 13:55:00,71.78,71.78,71.75,71.77,14200.0,54.505,54.505,54.4822,54.4974,14200.0
2013-07-12 14:00:00,71.78,71.83,71.77,71.81,21600.0,54.505,54.543,54.4974,54.5278,21600.0
2013-07-12 14:05:00,71.81,71.83,71.76,71.77,15100.0,54.5278,54.543,54.4898,54.4974,15100.0
2013-07-12 14:10:00,71.78,71.78,71.74,71.77,16400.0,54.505,54.505,54.4747,54.4974,16400.0
2013-07-12 14:15:00,71.78,71.85,71.77,71.82,13000.0,54.505,54.5582,54.4974,54.5354,13000.0
2013-07-12 14:20:00,71.82,71.83,71.77,71.77,35600.0,54.5354,54.543,54.4974,54.4974,35600.0
2013-07-12 14:25:00,71.78,71.83,71.76,71.83,25800.0,54.505,54.543,54.4898,54.543,25800.0
2013-07-12 14:30:00,71.82,71.84,71.81,71.81,8500.0,54.5354,54.5506,54.5278,54.5278,8500.0
2013-07-12 14:35:00,71.81,71.83,71.79,71.79,15500.0,54.5278,54.543,54.5126,54.5126,15500.0
2013-07-12 14:40:00,71.79,71.86,71.79,71.85,11400.0,54.5126,54.5658,54.5126,54.5582,11400.0
2013-07-12 14:45:00,71.86,71.9,71.85,71.88,26900.0,54.5658,54.5961,54.5582,54.581,26900.0
2013-07-12 14:50:00,71.86,71.94,71.86,71.9,13500.0,54.5658,54.6265,54.5658,54.5961,13500.0
2013-07-12 14:55:00,71.9,71.91,71.88,71.91,12400.0,54.5961,54.6037,54.581,54.6037,12400.0
2013-07-12 15:00:00,71.91,71.91,71.87,71.87,12300.0,54.6037,54.6037,54.5734,54.5734,12300.0
2013-07-12 15:05:00,71.86,71.9,71.83,71.9,13400.0,54.5658,54.5961,54.543,54.5961,13400.0
2013-07-12 15:10:00,71.9,71.92,71.9,71.92,7100.0,54.5961,54.6113,54.5961,54.6113,7100.0
2013-07-12 15:15:00,71.91,71.95,71.88,71.89,19600.0,54.6037,54.6341,54.581,54.5886,19600.0
2013-07-12 15:20:00,71.89,71.9,71.84,71.84,10500.0,54.5886,54.5961,54.5506,54.5506,10500.0
2013-07-12 15:25:00,71.85,71.87,71.83,71.84,17100.0,54.5582,54.5734,54.543,54.5506,17100.0
2013-07-12 15:30:00,71.84,71.85,71.79,71.8,36500.0,54.5506,54.5582,54.5126,54.5202,36500.0
2013-07-12 15:35:00,71.8,71.85,71.8,71.84,32000.0,54.5202,54.5582,54.5202,54.5506,32000.0
2013-07-12 15:40:00,71.84,71.88,71.84,71.88,34700.0,54.5506,54.581,54.5506,54.581,34700.0
2013-07-12 15:45:00,71.89,71.94,71.88,71.89,90100.0,54.5886,54.6265,54.581,54.5886,90100.0
2013-07-12 15:50:00,71.9,71.98,71.9,71.94,73600.0,54.5961,54.6569,54.5961,54.6265,73600.0
2013-07-12 15:55:00,71.95,71.99,71.85,71.91,227800.0,54.6341,54.6645,54.5582,54.6037,227800.0
2013-07-15 09:30:00,71.97,71.97,71.7,71.9,33500.0,54.6493,54.6493,54.4443,54.5961,33500.0
2013-07-15 09:35:00,71.92,71.94,71.87,71.88,13400.0,54.6113,54.6265,54.5734,54.581,13400.0
2013-07-15 09:40:00,71.9,71.98,71.84,71.84,11400.0,54.5961,54.6569,54.5506,54.5506,11400.0
2013-07-15 09:45:00,71.81,71.89,71.81,71.84,14200.0,54.5278,54.5886,54.5278,54.5506,14200.0
2013-07-15 09:50:00,71.84,71.93,71.76,71.83,15800.0,54.5506,54.6189,54.4898,54.543,15800.0
2013-07-15 09:55:00,71.85,71.91,71.83,71.87,12600.0,54.5582,54.6037,54.543,54.5734,12600.0
2013-07-15 10:00:00,71.88,71.91,71.86,71.87,14400.0,54.581,54.6037,54.5658,54.5734,14400.0
2013-07-15 10:05:00,71.87,71.94,71.87,71.94,8800.0,54.5734,54.6265,54.5734,54.6265,8800.0
2013-07-15 10:10:00,71.94,71.98,71.94,71.97,5900.0,54.6265,54.6569,54.6265,54.6493,5900.0
2013-07-15 10:15:00,71.97,72.11,71.97,72.1,18700.0,54.6493,54.7556,54.6493,54.748,18700.0
2013-07-15 10:20:00,72.09,72.13,72.05,72.05,9500.0,54.7404,54.7708,54.71,54.71,9500.0
2013-07-15 10:25:00,72.04,72.06,71.97,71.97,19500.0,54.7025,54.7176,54.6493,54.6493,19500.0
2013-07-15 10:30:00,71.96,71.98,71.9,71.94,11800.0,54.6417,54.6569,54.5961,54.6265,11800.0
2013-07-15 10:35:00,71.92,71.93,71.89,71.91,6900.0,54.6113,54.6189,54.5886,54.6037,6900.0
2013-07-15 10:40:00,71.9,71.9,71.88,71.88,15200.0,54.5961,54.5961,54.581,54.581,15200.0
2013-07-15 10:45:00,71.88,71.89,71.84,71.85,6900.0,54.581,54.5886,54.5506,54.5582,6900.0
2013-07-15 10:50:00,71.87,71.88,71.85,71.86,8300.0,54.5734,54.581,54.5582,54.5658,8300.0
2013-07-15 10:55:00,71.86,71.86,71.82,71.82,7200.0,54.5658,54.5658,54.5354,54.5354,7200.0
2013-07-15 11:00:00,71.83,71.84,71.81,71.81,13400.0,54.543,54.5506,54.5278,54.5278,13400.0
2013-07-15 11:05:00,71.82,71.86,71.81,71.84,14300.0,54.5354,54.5658,54.5278,54.5506,14300.0
2013-07-15 11:10:00,71.85,71.89,71.85,71.89,7600.0,54.5582,54.5886,54.5582,54.5886,7600.0
2013-07-15 11:15:00,71.88,71.89,71.86,71.86,6600.0,54.581,54.5886,54.5658,54.5658,6600.0
2013-07-15 11:20:00,71.87,71.94,71.87,71.94,7300.0,54.5734,54.6265,54.5734,54.6265,7300.0
2013-07-15 11:25:00,71.94,71.99,71.93,71.95,8400.0,54.6265,54.6645,54.6189,54.6341,8400.0
2013-07-15 11:30:00,71.95,72.02,71.95,71.98,9300.0,54.6341,54.6873,54.6341,54.6569,9300.0
2013-07-15 11:35:00,71.97,72.01,71.97,71.98,5600.0,54.6493,54.6797,54.6493,54.6569,5600.0
2013-07-15 11:40:00,72.0,72.01,71.98,71.98,5400.0,54.6721,54.6797,54.6569,54.6569,5400.0
2013-07-15 11:45:00,71.97,71.99,71.95,71.95,4200.0,54.6493,54.6645,54.6341,54.6341,4200.0
2013-07-15 11:50:00,71.95,71.96,71.89,71.91,11100.0,54.6341,54.6417,54.5886,54.6037,11100.0
2013-07-15 11:55:00,71.91,71.95,71.91,71.91,2900.0,54.6037,54.6341,54.6037,54.6037,2900.0
2013-07-15 12:00:00,71.91,71.96,71.91,71.95,6000.0,54.6037,54.6417,54.6037,54.6341,6000.0
2013-07-15 12:05:00,71.95,71.96,71.94,71.94,5900.0,54.6341,54.6417,54.6265,54.6265,5900.0
2013-07-15 12:10:00,71.95,71.95,71.92,71.95,3700.0,54.6341,54.6341,54.6113,54.6341,3700.0
2013-07-15 12:15:00,71.95,71.98,71.95,71.98,6000.0,54.6341,54.6569,54.6341,54.6569,6000.0
2013-07-15 12:20:00,71.98,72.0,71.97,72.0,7100.0,54.6569,54.6721,54.6493,54.6721,7100.0
2013-07-15 12:25:00,72.0,72.01,71.98,71.99,4800.0,54.6721,54.6797,54.6569,54.6645,4800.0
2013-07-15 12:30:00,72.0,72.0,71.98,71.99,4900.0,54.6721,54.6721,54.6569,54.6645,4900.0
2013-07-15 12:35:00,72.0,72.01,71.95,71.96,8500.0,54.6721,54.6797,54.6341,54.6417,8500.0
2013-07-15 12:40:00,71.97,71.97,71.95,71.96,3700.0,54.6493,54.6493,54.6341,54.6417,3700.0
2013-07-15 12:45:00,71.96,71.96,71.94,71.95,3100.0,54.6417,54.6417,54.6265,54.6341,3100.0
2013-07-15 12:50:00,71.94,71.97,71.94,71.95,8200.0,54.6265,54.6493,54.6265,54.6341,8200.0
2013-07-15 12:55:00,71.95,71.98,71.95,71.98,3400.0,54.6341,54.6569,54.6341,54.6569,3400.0
2013-07-15 13:00:00,71.97,71.98,71.89,71.91,7100.0,54.6493,54.6569,54.5886,54.6037,7100.0
2013-07-15 13:05:00,71.91,71.94,71.89,71.91,5000.0,54.6037,54.6265,54.5886,54.6037,5000.0
2013-07-15 13:10:00,71.91,71.94,71.9,71.92,10700.0,54.6037,54.6265,54.5961,54.6113,10700.0
2013-07-15 13:15:00,71.92,71.94,71.91,71.93,4000.0,54.6113,54.6265,54.6037,54.6189,4000.0
2013-07-15 13:20:00,71.92,71.97,71.92,71.94,4700.0,54.6113,54.6493,54.6113,54.6265,4700.0
2013-07-15 13:25:00,71.94,71.94,71.89,71.9,20400.0,54.6265,54.6265,54.5886,54.5961,20400.0
2013-07-15 13:30:00,71.9,71.9,71.88,71.88,4100.0,54.5961,54.5961,54.581,54.581,4100.0
2013-07-15 13:35:00,71.88,71.88,71.86,71.87,7200.0,54.581,54.581,54.5658,54.5734,7200.0
2013-07-15 13:40:00,71.87,71.89,71.87,71.88,2800.0,54.5734,54.5886,54.5734,54.581,2800.0
2013-07-15 13:45:00,71.88,71.9,71.88,71.89,6800.0,54.581,54.5961,54.581,54.5886,6800.0
2013-07-15 13:50:00,71.9,71.9,71.89,71.9,8900.0,54.5961,54.5961,54.5886,54.5961,8900.0
2013-07-15 13:55:00,71.9,71.9,71.89,71.9,6500.0,54.5961,54.5961,54.5886,54.5961,6500.0
2013-07-15 14:00:00,71.9,71.91,71.9,71.9,5100.0,54.5961,54.6037,54.5961,54.5961,5100.0
2013-07-15 14:05:00,71.91,71.91,71.9,71.9,38900.0,54.6037,54.6037,54.5961,54.5961,38900.0
2013-07-15 14:10:00,71.9,71.96,71.9,71.96,8600.0,54.5961,54.6417,54.5961,54.6417,8600.0
2013-07-15 14:15:00,71.96,72.0,71.95,72.0,7600.0,54.6417,54.6721,54.6341,54.6721,7600.0
2013-07-15 14:20:00,71.99,72.01,71.98,71.98,8000.0,54.6645,54.6797,54.6569,54.6569,8000.0
2013-07-15 14:25:00,71.99,72.0,71.97,71.99,8400.0,54.6645,54.6721,54.6493,54.6645,8400.0
2013-07-15 14:30:00,71.99,71.99,71.95,71.98,9800.0,54.6645,54.6645,54.6341,54.6569,9800.0
2013-07-15 14:35:00,71.98,72.0,71.98,71.98,6700.0,54.6569,54.6721,54.6569,54.6569,6700.0
2013-07-15 14:40:00,71.98,72.02,71.98,72.01,13900.0,54.6569,54.6873,54.6569,54.6797,13900.0
2013-07-15 14:45:00,72.01,72.03,71.99,72.02,14800.0,54.6797,54.6949,54.6645,54.6873,14800.0
2013-07-15 14:50:00,72.02,72.06,72.01,72.03,9700.0,54.6873,54.7176,54.6797,54.6949,9700.0
2013-07-15 14:55:00,72.02,72.07,72.0,72.03,8700.0,54.6873,54.7252,54.6721,54.6949,8700.0
2013-07-15 15:00:00,72.03,72.04,72.02,72.03,7200.0,54.6949,54.7025,54.6873,54.6949,7200.0
2013-07-15 15:05:00,72.03,72.06,72.03,72.03,11300.0,54.6949,54.7176,54.6949,54.6949,11300.0
2013-07-15 15:10:00,72.03,72.03,72.02,72.03,7700.0,54.6949,54.6949,54.6873,54.6949,7700.0
2013-07-15 15:15:00,72.03,72.05,72.03,72.05,8300.0,54.6949,54.71,54.6949,54.71,8300.0
2013-07-15 15:20:00,72.05,72.05,72.01,72.04,21900.0,54.71,54.71,54.6797,54.7025,21900.0
2013-07-15 15:25:00,72.04,72.04,72.02,72.02,26100.0,54.7025,54.7025,54.6873,54.6873,26100.0
2013-07-15 15:30:00,72.02,72.05,72.01,72.05,21400.0,54.6873,54.71,54.6797,54.71,21400.0
2013-07-15 15:35:00,72.05,72.05,72.03,72.03,10900.0,54.71,54.71,54.6949,54.6949,10900.0
2013-07-15 15:40:00,72.05,72.05,72.02,72.04,16100.0,54.71,54.71,54.6873,54.7025,16100.0
2013-07-15 15:45:00,72.03,72.06,72.02,72.06,24700.0,54.6949,54.7176,54.6873,54.7176,24700.0
2013-07-15 15:50:00,72.06,72.06,72.04,72.05,17800.0,54.7176,54.7176,54.7025,54.71,17800.0
2013-07-15 15:55:00,72.04,72.05,72.02,72.04,54500.0,54.7025,54.71,54.6873,54.7025,54500.0
2013-07-16 09:30:00,72.1,72.33,72.1,72.27,22000.0,54.748,54.9227,54.748,54.8771,22000.0
2013-07-16 09:35:00,72.26,72.33,72.15,72.21,19000.0,54.8695,54.9227,54.786,54.8315,19000.0
2013-07-16 09:40:00,72.21,72.22,72.14,72.16,11900.0,54.8315,54.8391,54.7784,54.7936,11900.0
2013-07-16 09:45:00,72.16,72.21,71.98,72.03,7300.0,54.7936,54.8315,54.6569,54.6949,7300.0
2013-07-16 09:50:00,72.03,72.03,71.99,72.01,4800.0,54.6949,54.6949,54.6645,54.6797,4800.0
2013-07-16 09:55:00,71.98,72.01,71.92,71.92,7400.0,54.6569,54.6797,54.6113,54.6113,7400.0
2013-07-16 10:00:00,71.94,71.99,71.86,71.94,20900.0,54.6265,54.6645,54.5658,54.6265,20900.0
2013-07-16 10:05:00,71.95,72.0,71.94,71.98,5600.0,54.6341,54.6721,54.6265,54.6569,5600.0
2013-07-16 10:10:00,71.97,72.01,71.91,71.92,13200.0,54.6493,54.6797,54.6037,54.6113,13200.0
2013-07-16 10:15:00,71.9,72.05,71.9,72.04,55600.0,54.5961,54.71,54.5961,54.7025,55600.0
2013-07-16 10:20:00,72.04,72.04,71.93,71.98,7200.0,54.7025,54.7025,54.6189,54.6569,7200.0
2013-07-16 10:25:00,72.0,72.02,71.87,71.87,7000.0,54.6721,54.6873,54.5734,54.5734,7000.0
2013-07-16 10:30:00,71.89,71.9,71.87,71.88,8300.0,54.5886,54.5961,54.5734,54.581,8300.0
2013-07-16 10:35:00,71.89,71.99,71.88,71.98,8700.0,54.5886,54.6645,54.581,54.6569,8700.0
2013-07-16 10:40:00,71.97,72.01,71.95,72.01,10900.0,54.6493,54.6797,54.6341,54.6797,10900.0
2013-07-16 10:45:00,72.01,72.01,71.95,71.95,18800.0,54.6797,54.6797,54.6341,54.6341,18800.0
2013-07-16 10:50:00,71.95,71.96,71.86,71.86,14800.0,54.6341,54.6417,54.5658,54.5658,14800.0
2013-07-16 10:55:00,71.87,71.88,71.79,71.83,13700.0,54.5734,54.581,54.5126,54.543,13700.0
2013-07-16 11:00:00,71.83,71.86,71.75,71.75,6800.0,54.543,54.5658,54.4822,54.4822,6800.0
2013-07-16 11:05:00,71.78,71.79,71.69,71.72,15300.0,54.505,54.5126,54.4367,54.4595,15300.0
2013-07-16 11:10:00,71.71,71.72,71.66,71.67,8900.0,54.4519,54.4595,54.4139,54.4215,8900.0
2013-07-16 11:15:00,71.66,71.79,71.66,71.75,46100.0,54.4139,54.5126,54.4139,54.4822,46100.0
2013-07-16 11:20:00,71.76,71.8,71.69,71.69,15300.0,54.4898,54.5202,54.4367,54.4367,15300.0
2013-07-16 11:25:00,71.68,71.7,71.66,71.66,20100.0,54.4291,54.4443,54.4139,54.4139,20100.0
2013-07-16 11:30:00,71.66,71.75,71.65,71.66,33500.0,54.4139,54.4822,54.4063,54.4139,33500.0
2013-07-16 11:35:00,71.67,71.71,71.66,71.71,10400.0,54.4215,54.4519,54.4139,54.4519,10400.0
2013-07-16 11:40:00,71.7,71.7,71.63,71.67,22400.0,54.4443,54.4443,54.3911,54.4215,22400.0
2013-07-16 11:45:00,71.67,71.68,71.64,71.64,5500.0,54.4215,54.4291,54.3987,54.3987,5500.0
2013-07-16 11:50:00,71.63,71.65,71.61,71.65,9900.0,54.3911,54.4063,54.3759,54.4063,9900.0
2013-07-16 11:55:00,71.64,71.65,71.61,71.61,6000.0,54.3987,54.4063,54.3759,54.3759,6000.0
2013-07-16 12:00:00,71.62,71.62,71.54,71.57,14200.0,54.3835,54.3835,54.3228,54.3456,14200.0
2013-07-16 12:05:00,71.56,71.63,71.56,71.6,5100.0,54.338,54.3911,54.338,54.3683,5100.0
2013-07-16 12:10:00,71.6,71.62,71.59,71.61,6700.0,54.3683,54.3835,54.3608,54.3759,6700.0
2013-07-16 12:15:00,71.61,71.63,71.6,71.62,7000.0,54.3759,54.3911,54.3683,54.3835,7000.0
2013-07-16 12:20:00,71.63,71.65,71.62,71.64,6200.0,54.3911,54.4063,54.3835,54.3987,6200.0
2013-07-16 12:25:00,71.63,71.65,71.61,71.64,8900.0,54.3911,54.4063,54.3759,54.3987,8900.0
2013-07-16 12:30:00,71.64,71.65,71.62,71.62,4700.0,54.3987,54.4063,54.3835,54.3835,4700.0
2013-07-16 12:35:00,71.63,71.63,71.56,71.56,5400.0,54.3911,54.3911,54.338,54.338,5400.0
2013-07-16 12:40:00,71.56,71.56,71.51,71.52,6800.0,54.338,54.338,54.3,54.3076,6800.0
2013-07-16 12:45:00,71.51,71.52,71.46,71.46,6500.0,54.3,54.3076,54.262,54.262,6500.0
2013-07-16 12:50:00,71.48,71.49,71.42,71.42,6600.0,54.2772,54.2848,54.2317,54.2317,6600.0
2013-07-16 12:55:00,71.43,71.44,71.39,71.4,8800.0,54.2393,54.2469,54.2089,54.2165,8800.0
2013-07-16 13:00:00,71.41,71.45,71.39,71.45,14800.0,54.2241,54.2544,54.2089,54.2544,14800.0
2013-07-16 13:05:00,71.45,71.49,71.43,71.45,10200.0,54.2544,54.2848,54.2393,54.2544,10200.0
2013-07-16 13:10:00,71.44,71.44,71.39,71.39,2700.0,54.2469,54.2469,54.2089,54.2089,2700.0
2013-07-16 13:15:00,71.37,71.39,71.34,71.38,9400.0,54.1937,54.2089,54.1709,54.2013,9400.0
2013-07-16 13:20:00,71.38,71.4,71.38,71.39,5900.0,54.2013,54.2165,54.2013,54.2089,5900.0
2013-07-16 13:25:00,71.39,71.41,71.37,71.37,6700.0,54.2089,54.2241,54.1937,54.1937,6700.0
2013-07-16 13:30:00,71.37,71.38,71.33,71.37,17600.0,54.1937,54.2013,54.1633,54.1937,17600.0
2013-07-16 13:35:00,71.37,71.41,71.37,71.4,6700.0,54.1937,54.2241,54.1937,54.2165,6700.0
2013-07-16 13:40:00,71.41,71.48,71.4,71.47,9800.0,54.2241,54.2772,54.2165,54.2696,9800.0
2013-07-16 13:45:00,71.48,71.51,71.47,71.49,7800.0,54.2772,54.3,54.2696,54.2848,7800.0
2013-07-16 13:50:00,71.49,71.49,71.46,71.46,5300.0,54.2848,54.2848,54.262,54.262,5300.0
2013-07-16 13:55:00,71.46,71.48,71.46,71.48,5800.0,54.262,54.2772,54.262,54.2772,5800.0
2013-07-16 14:00:00,71.5,71.53,71.48,71.53,7900.0,54.2924,54.3152,54.2772,54.3152,7900.0
2013-07-16 14:05:00,71.54,71.54,71.52,71.53,7000.0,54.3228,54.3228,54.3076,54.3152,7000.0
2013-07-16 14:10:00,71.53,71.59,71.52,71.59,17000.0,54.3152,54.3608,54.3076,54.3608,17000.0
2013-07-16 14:15:00,71.6,71.61,71.59,71.6,11200.0,54.3683,54.3759,54.3608,54.3683,11200.0
2013-07-16 14:20:00,71.6,71.61,71.56,71.59,36200.0,54.3683,54.3759,54.338,54.3608,36200.0
2013-07-16 14:25:00,71.6,71.63,71.59,71.63,8700.0,54.3683,54.3911,54.3608,54.3911,8700.0
2013-07-16 14:30:00,71.63,71.63,71.59,71.59,8600.0,54.3911,54.3911,54.3608,54.3608,8600.0
2013-07-16 14:35:00,71.6,71.62,71.59,71.61,11100.0,54.3683,54.3835,54.3608,54.3759,11100.0
2013-07-16 14:40:00,71.61,71.62,71.6,71.61,10900.0,54.3759,54.3835,54.3683,54.3759,10900.0
2013-07-16 14:45:00,71.6,71.63,71.6,71.61,9800.0,54.3683,54.3911,54.3683,54.3759,9800.0
2013-07-16 14:50:00,71.6,71.64,71.6,71.63,28800.0,54.3683,54.3987,54.3683,54.3911,28800.0
2013-07-16 14:55:00,71.63,71.63,71.59,71.59,19900.0,54.3911,54.3911,54.3608,54.3608,19900.0
2013-07-16 15:00:00,71.59,71.6,71.57,71.59,31800.0,54.3608,54.3683,54.3456,54.3608,31800.0
2013-07-16 15:05:00,71.59,71.63,71.58,71.61,38700.0,54.3608,54.3911,54.3532,54.3759,38700.0
2013-07-16 15:10:00,71.61,71.64,71.58,71.59,20200.0,54.3759,54.3987,54.3532,54.3608,20200.0
2013-07-16 15:15:00,71.59,71.65,71.57,71.64,64200.0,54.3608,54.4063,54.3456,54.3987,64200.0
2013-07-16 15:20:00,71.63,71.64,71.61,71.62,24800.0,54.3911,54.3987,54.3759,54.3835,24800.0
2013-07-16 15:25:00,71.62,71.64,71.61,71.63,18000.0,54.3835,54.3987,54.3759,54.3911,18000.0
2013-07-16 15:30:00,71.63,71.64,71.61,71.61,59600.0,54.3911,54.3987,54.3759,54.3759,59600.0
2013-07-16 15:35:00,71.62,71.62,71.56,71.56,41000.0,54.3835,54.3835,54.338,54.338,41000.0
2013-07-16 15:40:00,71.56,71.59,71.54,71.58,54600.0,54.338,54.3608,54.3228,54.3532,54600.0
2013-07-16 15:45:00,71.57,71.58,71.54,71.55,54700.0,54.3456,54.3532,54.3228,54.3304,54700.0
2013-07-16 15:50:00,71.55,71.56,71.5,71.51,69500.0,54.3304,54.338,54.2924,54.3,69500.0
2013-07-16 15:55:00,71.5,71.54,71.42,71.47,163100.0,54.2924,54.3228,54.2317,54.2696,163100.0
2013-07-17 09:30:00,71.83,71.96,71.75,71.87,27700.0,54.543,54.6417,54.4822,54.5734,27700.0
2013-07-17 09:35:00,71.84,71.94,71.66,71.69,5800.0,54.5506,54.6265,54.4139,54.4367,5800.0
2013-07-17 09:40:00,71.71,71.83,71.71,71.78,3900.0,54.4519,54.543,54.4519,54.505,3900.0
2013-07-17 09:45:00,71.8,71.8,71.64,71.74,6400.0,54.5202,54.5202,54.3987,54.4747,6400.0
2013-07-17 09:50:00,71.73,71.73,71.63,71.69,6500.0,54.4671,54.4671,54.3911,54.4367,6500.0
2013-07-17 09:55:00,71.74,71.86,71.73,71.8,6500.0,54.4747,54.5658,54.4671,54.5202,6500.0
2013-07-17 10:00:00,71.79,71.87,71.79,71.81,5800.0,54.5126,54.5734,54.5126,54.5278,5800.0
2013-07-17 10:05:00,71.81,71.82,71.73,71.76,12200.0,54.5278,54.5354,54.4671,54.4898,12200.0
2013-07-17 10:10:00,71.76,71.87,71.74,71.86,4700.0,54.4898,54.5734,54.4747,54.5658,4700.0
2013-07-17 10:15:00,71.87,71.94,71.86,71.92,6700.0,54.5734,54.6265,54.5658,54.6113,6700.0
2013-07-17 10:20:00,71.94,71.94,71.87,71.9,5200.0,54.6265,54.6265,54.5734,54.5961,5200.0
2013-07-17 10:25:00,71.9,71.94,71.89,71.91,5000.0,54.5961,54.6265,54.5886,54.6037,5000.0
2013-07-17 10:30:00,71.93,71.94,71.85,71.89,6600.0,54.6189,54.6265,54.5582,54.5886,6600.0
2013-07-17 10:35:00,71.89,72.02,71.82,71.82,13200.0,54.5886,54.6873,54.5354,54.5354,13200.0
2013-07-17 10:40:00,71.84,71.84,71.7,71.71,7100.0,54.5506,54.5506,54.4443,54.4519,7100.0
2013-07-17 10:45:00,71.69,71.69,71.59,71.64,5300.0,54.4367,54.4367,54.3608,54.3987,5300.0
2013-07-17 10:50:00,71.63,71.67,71.63,71.66,4000.0,54.3911,54.4215,54.3911,54.4139,4000.0
2013-07-17 10:55:00,71.64,71.73,71.64,71.73,7200.0,54.3987,54.4671,54.3987,54.4671,7200.0
2013-07-17 11:00:00,71.73,71.78,71.73,71.74,8300.0,54.4671,54.505,54.4671,54.4747,8300.0
2013-07-17 11:05:00,71.75,71.78,71.71,71.76,5200.0,54.4822,54.505,54.4519,54.4898,5200.0
2013-07-17 11:10:00,71.77,71.79,71.74,71.76,3600.0,54.4974,54.5126,54.4747,54.4898,3600.0
2013-07-17 11:15:00,71.75,71.79,71.73,71.73,3700.0,54.4822,54.5126,54.4671,54.4671,3700.0
2013-07-17 11:20:00,71.72,71.74,71.66,71.66,4600.0,54.4595,54.4747,54.4139,54.4139,4600.0
2013-07-17 11:25:00,71.65,71.65,71.57,71.58,5600.0,54.4063,54.4063,54.3456,54.3532,5600.0
2013-07-17 11:30:00,71.59,71.6,71.57,71.57,3400.0,54.3608,54.3683,54.3456,54.3456,3400.0
2013-07-17 11:35:00,71.58,71.58,71.49,71.56,6600.0,54.3532,54.3532,54.2848,54.338,6600.0
2013-07-17 11:40:00,71.56,71.59,71.54,71.59,2800.0,54.338,54.3608,54.3228,54.3608,2800.0
2013-07-17 11:45:00,71.59,71.61,71.59,71.59,1300.0,54.3608,54.3759,54.3608,54.3608,1300.0
2013-07-17 11:50:00,71.59,71.59,71.47,71.52,5800.0,54.3608,54.3608,54.2696,54.3076,5800.0
2013-07-17 11:55:00,71.51,71.54,71.45,71.45,12900.0,54.3,54.3228,54.2544,54.2544,12900.0
2013-07-17 12:00:00,71.45,71.59,71.43,71.59,11900.0,54.2544,54.3608,54.2393,54.3608,11900.0
2013-07-17 12:05:00,71.59,71.59,71.57,71.58,1700.0,54.3608,54.3608,54.3456,54.3532,1700.0
2013-07-17 12:10:00,71.59,71.67,71.59,71.66,4300.0,54.3608,54.4215,54.3608,54.4139,4300.0
2013-07-17 12:15:00,71.66,71.7,71.65,71.68,10100.0,54.4139,54.4443,54.4063,54.4291,10100.0
2013-07-17 12:20:00,71.69,71.71,71.62,71.64,10000.0,54.4367,54.4519,54.3835,54.3987,10000.0
2013-07-17 12:25:00,71.64,71.65,71.59,71.59,4400.0,54.3987,54.4063,54.3608,54.3608,4400.0
2013-07-17 12:30:00,71.59,71.59,71.56,71.58,5700.0,54.3608,54.3608,54.338,54.3532,5700.0
2013-07-17 12:35:00,71.56,71.56,71.51,71.51,3900.0,54.338,54.338,54.3,54.3,3900.0
2013-07-17 12:40:00,71.51,71.57,71.5,71.56,6700.0,54.3,54.3456,54.2924,54.338,6700.0
2013-07-17 12:45:00,71.56,71.61,71.56,71.58,5200.0,54.338,54.3759,54.338,54.3532,5200.0
2013-07-17 12:50:00,71.57,71.57,71.53,71.54,2900.0,54.3456,54.3456,54.3152,54.3228,2900.0
2013-07-17 12:55:00,71.54,71.55,71.51,71.52,4700.0,54.3228,54.3304,54.3,54.3076,4700.0
2013-07-17 13:00:00,71.51,71.55,71.51,71.53,4300.0,54.3,54.3304,54.3,54.3152,4300.0
2013-07-17 13:05:00,71.53,71.57,71.51,71.55,4900.0,54.3152,54.3456,54.3,54.3304,4900.0
2013-07-17 13:10:00,71.56,71.57,71.53,71.53,3100.0,54.338,54.3456,54.3152,54.3152,3100.0
2013-07-17 13:15:00,71.53,71.54,71.51,71.54,6800.0,54.3152,54.3228,54.3,54.3228,6800.0
2013-07-17 13:20:00,71.55,71.57,71.53,71.53,4100.0,54.3304,54.3456,54.3152,54.3152,4100.0
2013-07-17 13:25:00,71.53,71.53,71.48,71.5,2900.0,54.3152,54.3152,54.2772,54.2924,2900.0
2013-07-17 13:30:00,71.5,71.5,71.47,71.48,2500.0,54.2924,54.2924,54.2696,54.2772,2500.0
2013-07-17 13:35:00,71.47,71.5,71.46,71.5,5500.0,54.2696,54.2924,54.262,54.2924,5500.0
2013-07-17 13:40:00,71.49,71.52,71.49,71.49,4300.0,54.2848,54.3076,54.2848,54.2848,4300.0
2013-07-17 13:45:00,71.5,71.53,71.48,71.53,5600.0,54.2924,54.3152,54.2772,54.3152,5600.0
2013-07-17 13:50:00,71.53,71.54,71.49,71.51,3500.0,54.3152,54.3228,54.2848,54.3,3500.0
2013-07-17 13:55:00,71.51,71.56,71.51,71.54,9900.0,54.3,54.338,54.3,54.3228,9900.0
2013-07-17 14:00:00,71.53,71.56,71.52,71.55,4400.0,54.3152,54.338,54.3076,54.3304,4400.0
2013-07-17 14:05:00,71.55,71.56,71.52,71.53,8200.0,54.3304,54.338,54.3076,54.3152,8200.0
2013-07-17 14:10:00,71.53,71.59,71.53,71.55,6500.0,54.3152,54.3608,54.3152,54.3304,6500.0
2013-07-17 14:15:00,71.54,71.56,71.53,71.54,8700.0,54.3228,54.338,54.3152,54.3228,8700.0
2013-07-17 14:20:00,71.54,71.59,71.53,71.56,6700.0,54.3228,54.3608,54.3152,54.338,6700.0
2013-07-17 14:25:00,71.56,71.59,71.55,71.59,4600.0,54.338,54.3608,54.3304,54.3608,4600.0
2013-07-17 14:30:00,71.58,71.59,71.52,71.52,5000.0,54.3532,54.3608,54.3076,54.3076,5000.0
2013-07-17 14:35:00,71.53,71.56,71.48,71.49,15400.0,54.3152,54.338,54.2772,54.2848,15400.0
2013-07-17 14:40:00,71.49,71.5,71.45,71.46,4100.0,54.2848,54.2924,54.2544,54.262,4100.0
2013-07-17 14:45:00,71.46,71.46,71.39,71.42,7100.0,54.262,54.262,54.2089,54.2317,7100.0
2013-07-17 14:50:00,71.42,71.48,71.41,71.48,4200.0,54.2317,54.2772,54.2241,54.2772,4200.0
2013-07-17 14:55:00,71.48,71.49,71.46,71.46,5200.0,54.2772,54.2848,54.262,54.262,5200.0
2013-07-17 15:00:00,71.45,71.46,71.39,71.42,23000.0,54.2544,54.262,54.2089,54.2317,23000.0
2013-07-17 15:05:00,71.43,71.44,71.41,71.43,5100.0,54.2393,54.2469,54.2241,54.2393,5100.0
2013-07-17 15:10:00,71.43,71.45,71.41,71.42,8100.0,54.2393,54.2544,54.2241,54.2317,8100.0
2013-07-17 15:15:00,71.42,71.42,71.39,71.42,16400.0,54.2317,54.2317,54.2089,54.2317,16400.0
2013-07-17 15:20:00,71.42,71.44,71.42,71.44,8800.0,54.2317,54.2469,54.2317,54.2469,8800.0
2013-07-17 15:25:00,71.44,71.46,71.44,71.44,9000.0,54.2469,54.262,54.2469,54.2469,9000.0
2013-07-17 15:30:00,71.44,71.47,71.37,71.37,25400.0,54.2469,54.2696,54.1937,54.1937,25400.0
2013-07-17 15:35:00,71.37,71.46,71.37,71.45,14200.0,54.1937,54.262,54.1937,54.2544,14200.0
2013-07-17 15:40:00,71.45,71.5,71.45,71.49,20700.0,54.2544,54.2924,54.2544,54.2848,20700.0
2013-07-17 15:45:00,71.5,71.53,71.48,71.51,45300.0,54.2924,54.3152,54.2772,54.3,45300.0
2013-07-17 15:50:00,71.51,71.52,71.5,71.5,25800.0,54.3,54.3076,54.2924,54.2924,25800.0
2013-07-17 15:55:00,71.51,71.63,71.51,71.59,95100.0,54.3,54.3911,54.3,54.3608,95100.0
2013-07-18 09:30:00,71.9,71.9,70.81,71.54,33100.0,54.5961,54.5961,53.7685,54.3228,33100.0
2013-07-18 09:35:00,71.44,71.67,71.44,71.65,26500.0,54.2469,54.4215,54.2469,54.4063,26500.0
2013-07-18 09:40:00,71.66,71.82,71.63,71.78,9600.0,54.4139,54.5354,54.3911,54.505,9600.0
2013-07-18 09:45:00,71.81,71.95,71.77,71.93,10200.0,54.5278,54.6341,54.4974,54.6189,10200.0
2013-07-18 09:50:00,71.95,72.0,71.93,71.93,8900.0,54.6341,54.6721,54.6189,54.6189,8900.0
2013-07-18 09:55:00,71.96,71.98,71.85,71.9,5500.0,54.6417,54.6569,54.5582,54.5961,5500.0
2013-07-18 10:00:00,71.93,72.1,71.89,72.05,13900.0,54.6189,54.748,54.5886,54.71,13900.0
2013-07-18 10:05:00,72.08,72.1,71.98,72.09,9400.0,54.7328,54.748,54.6569,54.7404,9400.0
2013-07-18 10:10:00,72.1,72.19,72.09,72.16,9900.0,54.748,54.8164,54.7404,54.7936,9900.0
2013-07-18 10:15:00,72.15,72.29,72.15,72.27,11000.0,54.786,54.8923,54.786,54.8771,11000.0
2013-07-18 10:20:00,72.28,72.41,72.26,72.33,11900.0,54.8847,54.9834,54.8695,54.9227,11900.0
2013-07-18 10:25:00,72.33,72.34,72.25,72.29,13000.0,54.9227,54.9303,54.8619,54.8923,13000.0
2013-07-18 10:30:00,72.3,72.31,72.24,72.25,10600.0,54.8999,54.9075,54.8543,54.8619,10600.0
2013-07-18 10:35:00,72.27,72.28,72.23,72.23,6600.0,54.8771,54.8847,54.8467,54.8467,6600.0
2013-07-18 10:40:00,72.23,72.32,72.21,72.32,5900.0,54.8467,54.9151,54.8315,54.9151,5900.0
2013-07-18 10:45:00,72.31,72.32,72.2,72.2,10100.0,54.9075,54.9151,54.824,54.824,10100.0
2013-07-18 10:50:00,72.2,72.32,72.2,72.27,6200.0,54.824,54.9151,54.824,54.8771,6200.0
2013-07-18 10:55:00,72.27,72.32,72.26,72.26,11100.0,54.8771,54.9151,54.8695,54.8695,11100.0
2013-07-18 11:00:00,72.26,72.31,72.24,72.28,20000.0,54.8695,54.9075,54.8543,54.8847,20000.0
2013-07-18 11:05:00,72.28,72.39,72.28,72.39,13000.0,54.8847,54.9682,54.8847,54.9682,13000.0
2013-07-18 11:10:00,72.4,72.41,72.31,72.36,6600.0,54.9758,54.9834,54.9075,54.9454,6600.0
2013-07-18 11:15:00,72.37,72.42,72.33,72.36,10900.0,54.953,54.991,54.9227,54.9454,10900.0
2013-07-18 11:20:00,72.36,72.37,72.3,72.36,8200.0,54.9454,54.953,54.8999,54.9454,8200.0
2013-07-18 11:25:00,72.36,72.39,72.32,72.32,8400.0,54.9454,54.9682,54.9151,54.9151,8400.0
2013-07-18 11:30:00,72.32,72.58,72.32,72.45,75300.0,54.9151,55.1125,54.9151,55.0138,75300.0
2013-07-18 11:35:00,72.44,72.48,72.43,72.43,7900.0,55.0062,55.0366,54.9986,54.9986,7900.0
2013-07-18 11:40:00,72.41,72.45,72.38,72.43,12800.0,54.9834,55.0138,54.9606,54.9986,12800.0
2013-07-18 11:45:00,72.44,72.48,72.41,72.41,4400.0,55.0062,55.0366,54.9834,54.9834,4400.0
2013-07-18 11:50:00,72.42,72.44,72.39,72.4,6500.0,54.991,55.0062,54.9682,54.9758,6500.0
2013-07-18 11:55:00,72.4,72.47,72.39,72.47,7700.0,54.9758,55.029,54.9682,55.029,7700.0
2013-07-18 12:00:00,72.45,72.46,72.41,72.42,7300.0,55.0138,55.0214,54.9834,54.991,7300.0
2013-07-18 12:05:00,72.44,72.57,72.42,72.44,20400.0,55.0062,55.1049,54.991,55.0062,20400.0
2013-07-18 12:10:00,72.43,72.51,72.41,72.51,11800.0,54.9986,55.0593,54.9834,55.0593,11800.0
2013-07-18 12:15:00,72.51,72.58,72.5,72.57,18500.0,55.0593,55.1125,55.0518,55.1049,18500.0
2013-07-18 12:20:00,72.57,72.61,72.56,72.61,10300.0,55.1049,55.1353,55.0973,55.1353,10300.0
2013-07-18 12:25:00,72.59,72.59,72.47,72.47,20800.0,55.1201,55.1201,55.029,55.029,20800.0
2013-07-18 12:30:00,72.46,72.53,72.46,72.52,5400.0,55.0214,55.0745,55.0214,55.0669,5400.0
2013-07-18 12:35:00,72.52,72.52,72.48,72.52,9000.0,55.0669,55.0669,55.0366,55.0669,9000.0
2013-07-18 12:40:00,72.5,72.5,72.41,72.42,8500.0,55.0518,55.0518,54.9834,54.991,8500.0
2013-07-18 12:45:00,72.39,72.5,72.39,72.5,9300.0,54.9682,55.0518,54.9682,55.0518,9300.0
2013-07-18 12:50:00,72.49,72.56,72.48,72.56,5800.0,55.0442,55.0973,55.0366,55.0973,5800.0
2013-07-18 12:55:00,72.58,72.64,72.52,72.63,38400.0,55.1125,55.1581,55.0669,55.1505,38400.0
2013-07-18 13:00:00,72.63,72.79,72.6,72.77,145900.0,55.1505,55.272,55.1277,55.2568,145900.0
2013-07-18 13:05:00,72.78,72.8,72.7,72.71,47800.0,55.2644,55.2796,55.2036,55.2112,47800.0
2013-07-18 13:10:00,72.71,72.75,72.69,72.74,27200.0,55.2112,55.2416,55.196,55.234,27200.0
2013-07-18 13:15:00,72.76,72.78,72.73,72.73,22400.0,55.2492,55.2644,55.2264,55.2264,22400.0
2013-07-18 13:20:00,72.73,72.75,72.66,72.66,18100.0,55.2264,55.2416,55.1732,55.1732,18100.0
2013-07-18 13:25:00,72.66,72.71,72.66,72.7,9500.0,55.1732,55.2112,55.1732,55.2036,9500.0
2013-07-18 13:30:00,72.69,72.7,72.61,72.61,16800.0,55.196,55.2036,55.1353,55.1353,16800.0
2013-07-18 13:35:00,72.62,72.67,72.61,72.66,18100.0,55.1429,55.1808,55.1353,55.1732,18100.0
2013-07-18 13:40:00,72.66,72.68,72.63,72.66,8300.0,55.1732,55.1884,55.1505,55.1732,8300.0
2013-07-18 13:45:00,72.65,72.67,72.64,72.67,9000.0,55.1657,55.1808,55.1581,55.1808,9000.0
2013-07-18 13:50:00,72.66,72.66,72.61,72.61,11200.0,55.1732,55.1732,55.1353,55.1353,11200.0
2013-07-18 13:55:00,72.61,72.67,72.6,72.64,12600.0,55.1353,55.1808,55.1277,55.1581,12600.0
2013-07-18 14:00:00,72.64,72.7,72.61,72.66,42500.0,55.1581,55.2036,55.1353,55.1732,42500.0
2013-07-18 14:05:00,72.66,72.66,72.61,72.61,9100.0,55.1732,55.1732,55.1353,55.1353,9100.0
2013-07-18 14:10:00,72.61,72.66,72.61,72.65,13100.0,55.1353,55.1732,55.1353,55.1657,13100.0
2013-07-18 14:15:00,72.65,72.67,72.58,72.61,12600.0,55.1657,55.1808,55.1125,55.1353,12600.0
2013-07-18 14:20:00,72.59,72.66,72.59,72.64,9800.0,55.1201,55.1732,55.1201,55.1581,9800.0
2013-07-18 14:25:00,72.63,72.65,72.62,72.64,8300.0,55.1505,55.1657,55.1429,55.1581,8300.0
2013-07-18 14:30:00,72.64,72.72,72.64,72.7,11600.0,55.1581,55.2188,55.1581,55.2036,11600.0
2013-07-18 14:35:00,72.69,72.7,72.66,72.66,14000.0,55.196,55.2036,55.1732,55.1732,14000.0
2013-07-18 14:40:00,72.67,72.71,72.65,72.7,10100.0,55.1808,55.2112,55.1657,55.2036,10100.0
2013-07-18 14:45:00,72.7,72.71,72.66,72.68,12200.0,55.2036,55.2112,55.1732,55.1884,12200.0
2013-07-18 14:50:00,72.68,72.71,72.66,72.71,7000.0,55.1884,55.2112,55.1732,55.2112,7000.0
2013-07-18 14:55:00,72.7,72.71,72.68,72.71,7800.0,55.2036,55.2112,55.1884,55.2112,7800.0
2013-07-18 15:00:00,72.72,72.72,72.69,72.72,10800.0,55.2188,55.2188,55.196,55.2188,10800.0
2013-07-18 15:05:00,72.71,72.76,72.7,72.76,16700.0,55.2112,55.2492,55.2036,55.2492,16700.0
2013-07-18 15:10:00,72.77,72.77,72.69,72.73,14100.0,55.2568,55.2568,55.196,55.2264,14100.0
2013-07-18 15:15:00,72.72,72.76,72.72,72.75,15800.0,55.2188,55.2492,55.2188,55.2416,15800.0
2013-07-18 15:20:00,72.75,72.76,72.72,72.75,13400.0,55.2416,55.2492,55.2188,55.2416,13400.0
2013-07-18 15:25:00,72.74,72.77,72.73,72.73,12100.0,55.234,55.2568,55.2264,55.2264,12100.0
2013-07-18 15:30:00,72.72,72.73,72.69,72.7,13000.0,55.2188,55.2264,55.196,55.2036,13000.0
2013-07-18 15:35:00,72.7,72.72,72.67,72.68,21800.0,55.2036,55.2188,55.1808,55.1884,21800.0
2013-07-18 15:40:00,72.69,72.7,72.63,72.66,21900.0,55.196,55.2036,55.1505,55.1732,21900.0
2013-07-18 15:45:00,72.67,72.78,72.67,72.77,32100.0,55.1808,55.2644,55.1808,55.2568,32100.0
2013-07-18 15:50:00,72.77,72.78,72.71,72.71,35200.0,55.2568,55.2644,55.2112,55.2112,35200.0
2013-07-18 15:55:00,72.71,72.73,72.68,72.71,81100.0,55.2112,55.2264,55.1884,55.2112,81100.0
2013-07-19 09:30:00,72.94,73.0,72.61,72.66,284500.0,55.3859,55.4314,55.1353,55.1732,284500.0
2013-07-19 09:35:00,72.63,72.8,72.41,72.44,18700.0,55.1505,55.2796,54.9834,55.0062,18700.0
2013-07-19 09:40:00,72.41,72.58,72.36,72.37,15400.0,54.9834,55.1125,54.9454,54.953,15400.0
2013-07-19 09:45:00,72.37,72.59,72.34,72.36,15900.0,54.953,55.1201,54.9303,54.9454,15900.0
2013-07-19 09:50:00,72.36,72.52,72.3,72.51,14400.0,54.9454,55.0669,54.8999,55.0593,14400.0
2013-07-19 09:55:00,72.5,72.58,72.43,72.5,14700.0,55.0518,55.1125,54.9986,55.0518,14700.0
2013-07-19 10:00:00,72.51,72.64,72.48,72.48,24800.0,55.0593,55.1581,55.0366,55.0366,24800.0
2013-07-19 10:05:00,72.46,72.56,72.44,72.56,9800.0,55.0214,55.0973,55.0062,55.0973,9800.0
2013-07-19 10:10:00,72.53,72.55,72.45,72.55,12900.0,55.0745,55.0897,55.0138,55.0897,12900.0
2013-07-19 10:15:00,72.56,72.66,72.5,72.65,16000.0,55.0973,55.1732,55.0518,55.1657,16000.0
2013-07-19 10:20:00,72.66,72.71,72.53,72.53,13900.0,55.1732,55.2112,55.0745,55.0745,13900.0
2013-07-19 10:25:00,72.52,72.72,72.52,72.7,30400.0,55.0669,55.2188,55.0669,55.2036,30400.0
2013-07-19 10:30:00,72.7,72.93,72.7,72.93,25200.0,55.2036,55.3783,55.2036,55.3783,25200.0
2013-07-19 10:35:00,72.93,72.96,72.91,72.96,30500.0,55.3783,55.401,55.3631,55.401,30500.0
2013-07-19 10:40:00,72.95,72.96,72.75,72.83,25500.0,55.3935,55.401,55.2416,55.3023,25500.0
2013-07-19 10:45:00,72.81,72.93,72.81,72.92,28200.0,55.2871,55.3783,55.2871,55.3707,28200.0
2013-07-19 10:50:00,72.92,72.94,72.85,72.86,10300.0,55.3707,55.3859,55.3175,55.3251,10300.0
2013-07-19 10:55:00,72.86,72.86,72.73,72.73,7900.0,55.3251,55.3251,55.2264,55.2264,7900.0
2013-07-19 11:00:00,72.73,72.74,72.67,72.69,12300.0,55.2264,55.234,55.1808,55.196,12300.0
2013-07-19 11:05:00,72.69,72.69,72.62,72.67,5700.0,55.196,55.196,55.1429,55.1808,5700.0
2013-07-19 11:10:00,72.68,72.73,72.63,72.63,11700.0,55.1884,55.2264,55.1505,55.1505,11700.0
2013-07-19 11:15:00,72.64,72.65,72.57,72.64,9400.0,55.1581,55.1657,55.1049,55.1581,9400.0
2013-07-19 11:20:00,72.64,72.64,72.59,72.63,12600.0,55.1581,55.1581,55.1201,55.1505,12600.0
2013-07-19 11:25:00,72.62,72.67,72.61,72.67,8900.0,55.1429,55.1808,55.1353,55.1808,8900.0
2013-07-19 11:30:00,72.67,72.7,72.65,72.65,11500.0,55.1808,55.2036,55.1657,55.1657,11500.0
2013-07-19 11:35:00,72.65,72.67,72.63,72.67,5500.0,55.1657,55.1808,55.1505,55.1808,5500.0
2013-07-19 11:40:00,72.66,72.66,72.52,72.52,5800.0,55.1732,55.1732,55.0669,55.0669,5800.0
2013-07-19 11:45:00,72.52,72.57,72.52,72.56,5500.0,55.0669,55.1049,55.0669,55.0973,5500.0
2013-07-19 11:50:00,72.56,72.57,72.53,72.57,8900.0,55.0973,55.1049,55.0745,55.1049,8900.0
2013-07-19 11:55:00,72.58,72.58,72.54,72.57,4200.0,55.1125,55.1125,55.0821,55.1049,4200.0
2013-07-19 12:00:00,72.58,72.61,72.51,72.51,5500.0,55.1125,55.1353,55.0593,55.0593,5500.0
2013-07-19 12:05:00,72.51,72.64,72.51,72.63,21400.0,55.0593,55.1581,55.0593,55.1505,21400.0
2013-07-19 12:10:00,72.61,72.61,72.49,72.51,6700.0,55.1353,55.1353,55.0442,55.0593,6700.0
2013-07-19 12:15:00,72.51,72.55,72.47,72.55,5100.0,55.0593,55.0897,55.029,55.0897,5100.0
2013-07-19 12:20:00,72.56,72.6,72.52,72.58,10100.0,55.0973,55.1277,55.0669,55.1125,10100.0
2013-07-19 12:25:00,72.59,72.61,72.54,72.54,1700.0,55.1201,55.1353,55.0821,55.0821,1700.0
2013-07-19 12:30:00,72.52,72.52,72.5,72.52,4100.0,55.0669,55.0669,55.0518,55.0669,4100.0
2013-07-19 12:35:00,72.51,72.61,72.51,72.58,5000.0,55.0593,55.1353,55.0593,55.1125,5000.0
2013-07-19 12:40:00,72.57,72.61,72.56,72.58,20000.0,55.1049,55.1353,55.0973,55.1125,20000.0
2013-07-19 12:45:00,72.56,72.58,72.52,72.53,5900.0,55.0973,55.1125,55.0669,55.0745,5900.0
2013-07-19 12:50:00,72.53,72.6,72.51,72.51,11400.0,55.0745,55.1277,55.0593,55.0593,11400.0
2013-07-19 12:55:00,72.52,72.6,72.5,72.6,8000.0,55.0669,55.1277,55.0518,55.1277,8000.0
2013-07-19 13:00:00,72.62,72.63,72.56,72.59,5600.0,55.1429,55.1505,55.0973,55.1201,5600.0
2013-07-19 13:05:00,72.59,72.62,72.59,72.59,7900.0,55.1201,55.1429,55.1201,55.1201,7900.0
2013-07-19 13:10:00,72.59,72.65,72.54,72.65,4800.0,55.1201,55.1657,55.0821,55.1657,4800.0
2013-07-19 13:15:00,72.63,72.65,72.6,72.65,3600.0,55.1505,55.1657,55.1277,55.1657,3600.0
2013-07-19 13:20:00,72.66,72.69,72.59,72.59,6900.0,55.1732,55.196,55.1201,55.1201,6900.0
2013-07-19 13:25:00,72.58,72.59,72.56,72.58,4100.0,55.1125,55.1201,55.0973,55.1125,4100.0
2013-07-19 13:30:00,72.58,72.72,72.57,72.7,10000.0,55.1125,55.2188,55.1049,55.2036,10000.0
2013-07-19 13:35:00,72.7,72.71,72.66,72.66,3500.0,55.2036,55.2112,55.1732,55.1732,3500.0
2013-07-19 13:40:00,72.66,72.69,72.65,72.66,6000.0,55.1732,55.196,55.1657,55.1732,6000.0
2013-07-19 13:45:00,72.66,72.67,72.61,72.63,8500.0,55.1732,55.1808,55.1353,55.1505,8500.0
2013-07-19 13:50:00,72.62,72.67,72.62,72.66,7200.0,55.1429,55.1808,55.1429,55.1732,7200.0
2013-07-19 13:55:00,72.66,72.72,72.65,72.68,6800.0,55.1732,55.2188,55.1657,55.1884,6800.0
2013-07-19 14:00:00,72.69,72.69,72.63,72.65,6000.0,55.196,55.196,55.1505,55.1657,6000.0
2013-07-19 14:05:00,72.65,72.71,72.65,72.7,18600.0,55.1657,55.2112,55.1657,55.2036,18600.0
2013-07-19 14:10:00,72.71,72.78,72.71,72.77,11000.0,55.2112,55.2644,55.2112,55.2568,11000.0
2013-07-19 14:15:00,72.75,72.81,72.72,72.79,21500.0,55.2416,55.2871,55.2188,55.272,21500.0
2013-07-19 14:20:00,72.78,72.79,72.72,72.72,8100.0,55.2644,55.272,55.2188,55.2188,8100.0
2013-07-19 14:25:00,72.72,72.75,72.71,72.75,9000.0,55.2188,55.2416,55.2112,55.2416,9000.0
2013-07-19 14:30:00,72.74,72.75,72.72,72.75,6700.0,55.234,55.2416,55.2188,55.2416,6700.0
2013-07-19 14:35:00,72.75,72.75,72.71,72.74,6700.0,55.2416,55.2416,55.2112,55.234,6700.0
2013-07-19 14:40:00,72.74,72.77,72.71,72.77,12100.0,55.234,55.2568,55.2112,55.2568,12100.0
2013-07-19 14:45:00,72.77,72.84,72.75,72.78,31800.0,55.2568,55.3099,55.2416,55.2644,31800.0
2013-07-19 14:50:00,72.78,72.84,72.78,72.84,6500.0,55.2644,55.3099,55.2644,55.3099,6500.0
2013-07-19 14:55:00,72.84,72.89,72.83,72.89,11500.0,55.3099,55.3479,55.3023,55.3479,11500.0
2013-07-19 15:00:00,72.88,72.98,72.88,72.96,36600.0,55.3403,55.4162,55.3403,55.401,36600.0
2013-07-19 15:05:00,72.97,73.1,72.96,73.06,77500.0,55.4086,55.5074,55.401,55.477,77500.0
2013-07-19 15:10:00,73.06,73.14,73.04,73.14,26900.0,55.477,55.5377,55.4618,55.5377,26900.0
2013-07-19 15:15:00,73.15,73.17,73.13,73.14,28800.0,55.5453,55.5605,55.5301,55.5377,28800.0
2013-07-19 15:20:00,73.14,73.16,73.11,73.13,20900.0,55.5377,55.5529,55.5149,55.5301,20900.0
2013-07-19 15:25:00,73.13,73.13,73.05,73.12,37100.0,55.5301,55.5301,55.4694,55.5225,37100.0
2013-07-19 15:30:00,73.11,73.12,73.1,73.12,17000.0,55.5149,55.5225,55.5074,55.5225,17000.0
2013-07-19 15:35:00,73.12,73.17,73.12,73.13,26100.0,55.5225,55.5605,55.5225,55.5301,26100.0
2013-07-19 15:40:00,73.13,73.28,73.13,73.27,43400.0,55.5301,55.644,55.5301,55.6364,43400.0
2013-07-19 15:45:00,73.28,73.4,73.27,73.39,113400.0,55.644,55.7352,55.6364,55.7276,113400.0
2013-07-19 15:50:00,73.38,73.42,73.29,73.39,166400.0,55.72,55.7503,55.6516,55.7276,166400.0
2013-07-19 15:55:00,73.4,73.43,73.2,73.29,319200.0,55.7352,55.7579,55.5833,55.6516,319200.0
2013-07-22 09:30:00,73.51,73.71,73.36,73.53,62000.0,55.8187,55.9705,55.7048,55.8339,62000.0
2013-07-22 09:35:00,73.43,73.68,73.42,73.6,23600.0,55.7579,55.9478,55.7503,55.887,23600.0
2013-07-22 09:40:00,73.58,73.62,73.48,73.51,15500.0,55.8718,55.9022,55.7959,55.8187,15500.0
2013-07-22 09:45:00,73.5,73.54,73.41,73.54,26200.0,55.8111,55.8415,55.7427,55.8415,26200.0
2013-07-22 09:50:00,73.53,73.61,73.46,73.51,12300.0,55.8339,55.8946,55.7807,55.8187,12300.0
2013-07-22 09:55:00,73.52,73.59,73.45,73.5,10600.0,55.8263,55.8794,55.7731,55.8111,10600.0
2013-07-22 10:00:00,73.5,73.56,73.46,73.49,15900.0,55.8111,55.8566,55.7807,55.8035,15900.0
2013-07-22 10:05:00,73.48,73.6,73.46,73.58,18400.0,55.7959,55.887,55.7807,55.8718,18400.0
2013-07-22 10:10:00,73.56,73.64,73.52,73.56,21000.0,55.8566,55.9174,55.8263,55.8566,21000.0
2013-07-22 10:15:00,73.59,73.74,73.57,73.64,29200.0,55.8794,55.9933,55.8642,55.9174,29200.0
2013-07-22 10:20:00,73.6,73.67,73.54,73.59,17200.0,55.887,55.9402,55.8415,55.8794,17200.0
2013-07-22 10:25:00,73.57,73.58,73.53,73.54,10200.0,55.8642,55.8718,55.8339,55.8415,10200.0
2013-07-22 10:30:00,73.55,73.56,73.5,73.51,13900.0,55.8491,55.8566,55.8111,55.8187,13900.0
2013-07-22 10:35:00,73.5,73.61,73.5,73.56,12500.0,55.8111,55.8946,55.8111,55.8566,12500.0
2013-07-22 10:40:00,73.58,73.65,73.58,73.65,9400.0,55.8718,55.925,55.8718,55.925,9400.0
2013-07-22 10:45:00,73.65,73.81,73.65,73.73,24400.0,55.925,56.0465,55.925,55.9857,24400.0
2013-07-22 10:50:00,73.71,73.98,73.68,73.91,72900.0,55.9705,56.1756,55.9478,56.1224,72900.0
2013-07-22 10:55:00,73.91,73.93,73.85,73.88,32000.0,56.1224,56.1376,56.0769,56.0996,32000.0
2013-07-22 11:00:00,73.88,73.89,73.83,73.89,28400.0,56.0996,56.1072,56.0617,56.1072,28400.0
2013-07-22 11:05:00,73.88,73.95,73.88,73.89,20000.0,56.0996,56.1528,56.0996,56.1072,20000.0
2013-07-22 11:10:00,73.9,73.93,73.88,73.9,11200.0,56.1148,56.1376,56.0996,56.1148,11200.0
2013-07-22 11:15:00,73.9,73.94,73.89,73.91,16800.0,56.1148,56.1452,56.1072,56.1224,16800.0
2013-07-22 11:20:00,73.91,73.97,73.91,73.95,30400.0,56.1224,56.168,56.1224,56.1528,30400.0
2013-07-22 11:25:00,73.95,74.05,73.95,74.04,23400.0,56.1528,56.2287,56.1528,56.2211,23400.0
2013-07-22 11:30:00,74.05,74.07,73.92,73.96,20100.0,56.2287,56.2439,56.13,56.1604,20100.0
2013-07-22 11:35:00,73.98,74.02,73.97,73.99,10000.0,56.1756,56.2059,56.168,56.1832,10000.0
2013-07-22 11:40:00,73.97,73.98,73.93,73.96,9300.0,56.168,56.1756,56.1376,56.1604,9300.0
2013-07-22 11:45:00,73.95,74.0,73.94,74.0,9300.0,56.1528,56.1908,56.1452,56.1908,9300.0
2013-07-22 11:50:00,74.0,74.0,73.89,73.91,13900.0,56.1908,56.1908,56.1072,56.1224,13900.0
2013-07-22 11:55:00,73.91,73.91,73.89,73.9,22700.0,56.1224,56.1224,56.1072,56.1148,22700.0
2013-07-22 12:00:00,73.88,73.88,73.69,73.71,19600.0,56.0996,56.0996,55.9554,55.9705,19600.0
2013-07-22 12:05:00,73.7,73.81,73.7,73.8,13100.0,55.963,56.0465,55.963,56.0389,13100.0
2013-07-22 12:10:00,73.8,73.82,73.73,73.75,17000.0,56.0389,56.0541,55.9857,56.0009,17000.0
2013-07-22 12:15:00,73.74,73.78,73.73,73.76,13000.0,55.9933,56.0237,55.9857,56.0085,13000.0
2013-07-22 12:20:00,73.76,73.76,73.68,73.68,13400.0,56.0085,56.0085,55.9478,55.9478,13400.0
2013-07-22 12:25:00,73.67,73.69,73.64,73.69,7700.0,55.9402,55.9554,55.9174,55.9554,7700.0
2013-07-22 12:30:00,73.69,73.7,73.63,73.64,7300.0,55.9554,55.963,55.9098,55.9174,7300.0
2013-07-22 12:35:00,73.64,73.69,73.64,73.66,5800.0,55.9174,55.9554,55.9174,55.9326,5800.0
2013-07-22 12:40:00,73.65,73.69,73.64,73.67,9200.0,55.925,55.9554,55.9174,55.9402,9200.0
2013-07-22 12:45:00,73.68,73.79,73.68,73.76,11200.0,55.9478,56.0313,55.9478,56.0085,11200.0
2013-07-22 12:50:00,73.77,73.79,73.7,73.7,12000.0,56.0161,56.0313,55.963,55.963,12000.0
2013-07-22 12:55:00,73.71,73.76,73.7,73.7,12900.0,55.9705,56.0085,55.963,55.963,12900.0
2013-07-22 13:00:00,73.69,73.69,73.65,73.67,9200.0,55.9554,55.9554,55.925,55.9402,9200.0
2013-07-22 13:05:00,73.68,73.7,73.66,73.66,9000.0,55.9478,55.963,55.9326,55.9326,9000.0
2013-07-22 13:10:00,73.65,73.65,73.61,73.61,11300.0,55.925,55.925,55.8946,55.8946,11300.0
2013-07-22 13:15:00,73.61,73.62,73.54,73.55,4800.0,55.8946,55.9022,55.8415,55.8491,4800.0
2013-07-22 13:20:00,73.54,73.59,73.54,73.58,8400.0,55.8415,55.8794,55.8415,55.8718,8400.0
2013-07-22 13:25:00,73.58,73.61,73.56,73.59,6800.0,55.8718,55.8946,55.8566,55.8794,6800.0
2013-07-22 13:30:00,73.59,73.61,73.57,73.59,17500.0,55.8794,55.8946,55.8642,55.8794,17500.0
2013-07-22 13:35:00,73.59,73.63,73.58,73.61,5900.0,55.8794,55.9098,55.8718,55.8946,5900.0
2013-07-22 13:40:00,73.59,73.6,73.55,73.59,6400.0,55.8794,55.887,55.8491,55.8794,6400.0
2013-07-22 13:45:00,73.6,73.61,73.56,73.61,7900.0,55.887,55.8946,55.8566,55.8946,7900.0
2013-07-22 13:50:00,73.61,73.61,73.54,73.55,9900.0,55.8946,55.8946,55.8415,55.8491,9900.0
2013-07-22 13:55:00,73.56,73.59,73.56,73.58,12200.0,55.8566,55.8794,55.8566,55.8718,12200.0
2013-07-22 14:00:00,73.57,73.6,73.56,73.56,14000.0,55.8642,55.887,55.8566,55.8566,14000.0
2013-07-22 14:05:00,73.56,73.59,73.54,73.57,9400.0,55.8566,55.8794,55.8415,55.8642,9400.0
2013-07-22 14:10:00,73.57,73.64,73.57,73.62,9700.0,55.8642,55.9174,55.8642,55.9022,9700.0
2013-07-22 14:15:00,73.62,73.65,73.61,73.62,8400.0,55.9022,55.925,55.8946,55.9022,8400.0
2013-07-22 14:20:00,73.63,73.67,73.63,73.65,12600.0,55.9098,55.9402,55.9098,55.925,12600.0
2013-07-22 14:25:00,73.65,73.7,73.63,73.7,9400.0,55.925,55.963,55.9098,55.963,9400.0
2013-07-22 14:30:00,73.69,73.71,73.67,73.69,13000.0,55.9554,55.9705,55.9402,55.9554,13000.0
2013-07-22 14:35:00,73.68,73.73,73.68,73.71,24700.0,55.9478,55.9857,55.9478,55.9705,24700.0
2013-07-22 14:40:00,73.7,73.75,73.68,73.75,8900.0,55.963,56.0009,55.9478,56.0009,8900.0
2013-07-22 14:45:00,73.75,73.78,73.7,73.7,13400.0,56.0009,56.0237,55.963,55.963,13400.0
2013-07-22 14:50:00,73.7,73.71,73.67,73.68,15600.0,55.963,55.9705,55.9402,55.9478,15600.0
2013-07-22 14:55:00,73.69,73.7,73.65,73.7,7100.0,55.9554,55.963,55.925,55.963,7100.0
2013-07-22 15:00:00,73.69,73.7,73.63,73.65,34300.0,55.9554,55.963,55.9098,55.925,34300.0
2013-07-22 15:05:00,73.65,73.66,73.58,73.64,19300.0,55.925,55.9326,55.8718,55.9174,19300.0
2013-07-22 15:10:00,73.65,73.68,73.64,73.68,10300.0,55.925,55.9478,55.9174,55.9478,10300.0
2013-07-22 15:15:00,73.67,73.68,73.61,73.65,24700.0,55.9402,55.9478,55.8946,55.925,24700.0
2013-07-22 15:20:00,73.65,73.66,73.64,73.64,10500.0,55.925,55.9326,55.9174,55.9174,10500.0
2013-07-22 15:25:00,73.65,73.65,73.6,73.65,37700.0,55.925,55.925,55.887,55.925,37700.0
2013-07-22 15:30:00,73.63,73.64,73.59,73.61,31700.0,55.9098,55.9174,55.8794,55.8946,31700.0
2013-07-22 15:35:00,73.6,73.6,73.48,73.52,36700.0,55.887,55.887,55.7959,55.8263,36700.0
2013-07-22 15:40:00,73.52,73.55,73.51,73.51,41100.0,55.8263,55.8491,55.8187,55.8187,41100.0
2013-07-22 15:45:00,73.52,73.52,73.44,73.45,45100.0,55.8263,55.8263,55.7655,55.7731,45100.0
2013-07-22 15:50:00,73.45,73.54,73.45,73.51,61800.0,55.7731,55.8415,55.7731,55.8187,61800.0
2013-07-22 15:55:00,73.51,73.64,73.5,73.64,105300.0,55.8187,55.9174,55.8111,55.9174,105300.0
2013-07-23 09:30:00,72.65,72.79,71.5,71.56,113600.0,55.1657,55.272,54.2924,54.338,113600.0
2013-07-23 09:35:00,71.58,72.06,71.52,71.83,85800.0,54.3532,54.7176,54.3076,54.543,85800.0
2013-07-23 09:40:00,71.76,71.79,71.49,71.5,91000.0,54.4898,54.5126,54.2848,54.2924,91000.0
2013-07-23 09:45:00,71.54,71.54,70.87,70.92,142800.0,54.3228,54.3228,53.814,53.852,142800.0
2013-07-23 09:50:00,70.9,71.33,70.84,70.98,107700.0,53.8368,54.1633,53.7913,53.8976,107700.0
2013-07-23 09:55:00,70.99,71.0,70.64,70.78,116100.0,53.9052,53.9127,53.6394,53.7457,116100.0
2013-07-23 10:00:00,70.79,71.07,70.7,70.91,95800.0,53.7533,53.9659,53.6849,53.8444,95800.0
2013-07-23 10:05:00,70.91,71.12,70.9,71.02,111000.0,53.8444,54.0039,53.8368,53.9279,111000.0
2013-07-23 10:10:00,71.0,71.39,71.0,71.11,118400.0,53.9127,54.2089,53.9127,53.9963,118400.0
2013-07-23 10:15:00,71.1,71.1,70.58,70.88,76000.0,53.9887,53.9887,53.5938,53.8216,76000.0
2013-07-23 10:20:00,70.88,70.97,70.56,70.6,121900.0,53.8216,53.89,53.5786,53.609,121900.0
2013-07-23 10:25:00,70.58,70.71,70.44,70.48,54200.0,53.5938,53.6925,53.4875,53.5179,54200.0
2013-07-23 10:30:00,70.5,70.51,70.17,70.3,97300.0,53.5331,53.5407,53.2825,53.3812,97300.0
2013-07-23 10:35:00,70.31,70.42,70.25,70.4,78200.0,53.3888,53.4723,53.3432,53.4571,78200.0
2013-07-23 10:40:00,70.41,70.52,70.37,70.47,68300.0,53.4647,53.5483,53.4344,53.5103,68300.0
2013-07-23 10:45:00,70.48,70.66,70.42,70.6,169000.0,53.5179,53.6546,53.4723,53.609,169000.0
2013-07-23 10:50:00,70.6,71.19,70.58,70.99,89400.0,53.609,54.057,53.5938,53.9052,89400.0
2013-07-23 10:55:00,70.96,70.96,70.64,70.74,42100.0,53.8824,53.8824,53.6394,53.7153,42100.0
2013-07-23 11:00:00,70.75,70.75,70.51,70.64,48900.0,53.7229,53.7229,53.5407,53.6394,48900.0
2013-07-23 11:05:00,70.64,70.64,70.51,70.52,40700.0,53.6394,53.6394,53.5407,53.5483,40700.0
2013-07-23 11:10:00,70.51,70.7,70.51,70.63,59200.0,53.5407,53.6849,53.5407,53.6318,59200.0
2013-07-23 11:15:00,70.63,70.83,70.62,70.81,31600.0,53.6318,53.7837,53.6242,53.7685,31600.0
2013-07-23 11:20:00,70.79,70.79,70.7,70.77,33100.0,53.7533,53.7533,53.6849,53.7381,33100.0
2013-07-23 11:25:00,70.76,70.83,70.71,70.75,31000.0,53.7305,53.7837,53.6925,53.7229,31000.0
2013-07-23 11:30:00,70.75,70.77,70.6,70.66,44400.0,53.7229,53.7381,53.609,53.6546,44400.0
2013-07-23 11:35:00,70.66,70.82,70.65,70.82,16100.0,53.6546,53.7761,53.647,53.7761,16100.0
2013-07-23 11:40:00,70.82,70.96,70.82,70.9,27200.0,53.7761,53.8824,53.7761,53.8368,27200.0
2013-07-23 11:45:00,70.9,71.1,70.82,71.0,48900.0,53.8368,53.9887,53.7761,53.9127,48900.0
2013-07-23 11:50:00,71.0,71.06,70.93,70.98,52200.0,53.9127,53.9583,53.8596,53.8976,52200.0
2013-07-23 11:55:00,70.97,71.11,70.95,71.08,41200.0,53.89,53.9963,53.8748,53.9735,41200.0
2013-07-23 12:00:00,71.04,71.04,70.99,71.0,29600.0,53.9431,53.9431,53.9052,53.9127,29600.0
2013-07-23 12:05:00,71.0,71.09,71.0,71.03,38900.0,53.9127,53.9811,53.9127,53.9355,38900.0
2013-07-23 12:10:00,71.02,71.08,71.0,71.04,49600.0,53.9279,53.9735,53.9127,53.9431,49600.0
2013-07-23 12:15:00,71.03,71.28,71.03,71.25,59700.0,53.9355,54.1254,53.9355,54.1026,59700.0
2013-07-23 12:20:00,71.25,71.34,71.12,71.14,53000.0,54.1026,54.1709,54.0039,54.0191,53000.0
2013-07-23 12:25:00,71.13,71.18,71.07,71.08,29400.0,54.0115,54.0494,53.9659,53.9735,29400.0
2013-07-23 12:30:00,71.09,71.16,71.04,71.08,44300.0,53.9811,54.0342,53.9431,53.9735,44300.0
2013-07-23 12:35:00,71.09,71.1,70.91,70.97,46000.0,53.9811,53.9887,53.8444,53.89,46000.0
2013-07-23 12:40:00,70.97,71.02,70.67,70.71,77600.0,53.89,53.9279,53.6622,53.6925,77600.0
2013-07-23 12:45:00,70.71,70.71,70.39,70.53,201400.0,53.6925,53.6925,53.4496,53.5559,201400.0
2013-07-23 12:50:00,70.54,70.74,70.53,70.67,67800.0,53.5635,53.7153,53.5559,53.6622,67800.0
2013-07-23 12:55:00,70.65,70.66,70.59,70.62,29600.0,53.647,53.6546,53.6014,53.6242,29600.0
2013-07-23 13:00:00,70.62,70.67,70.6,70.6,50500.0,53.6242,53.6622,53.609,53.609,50500.0
2013-07-23 13:05:00,70.61,70.81,70.61,70.81,54200.0,53.6166,53.7685,53.6166,53.7685,54200.0
2013-07-23 13:10:00,70.81,70.95,70.78,70.79,52300.0,53.7685,53.8748,53.7457,53.7533,52300.0
2013-07-23 13:15:00,70.79,70.83,70.74,70.81,23500.0,53.7533,53.7837,53.7153,53.7685,23500.0
2013-07-23 13:20:00,70.81,70.84,70.68,70.76,41000.0,53.7685,53.7913,53.6698,53.7305,41000.0
2013-07-23 13:25:00,70.76,70.8,70.74,70.8,20300.0,53.7305,53.7609,53.7153,53.7609,20300.0
2013-07-23 13:30:00,70.8,70.88,70.75,70.84,44300.0,53.7609,53.8216,53.7229,53.7913,44300.0
2013-07-23 13:35:00,70.84,70.91,70.77,70.86,27700.0,53.7913,53.8444,53.7381,53.8064,27700.0
2013-07-23 13:40:00,70.88,71.3,70.88,71.28,52100.0,53.8216,54.1405,53.8216,54.1254,52100.0
2013-07-23 13:45:00,71.28,71.38,71.0,71.12,62500.0,54.1254,54.2013,53.9127,54.0039,62500.0
2013-07-23 13:50:00,71.12,71.14,71.02,71.05,28700.0,54.0039,54.0191,53.9279,53.9507,28700.0
2013-07-23 13:55:00,71.06,71.21,71.0,71.05,29000.0,53.9583,54.0722,53.9127,53.9507,29000.0
2013-07-23 14:00:00,71.05,71.16,71.04,71.1,28700.0,53.9507,54.0342,53.9431,53.9887,28700.0
2013-07-23 14:05:00,71.11,71.25,71.08,71.09,26000.0,53.9963,54.1026,53.9735,53.9811,26000.0
2013-07-23 14:10:00,71.09,71.33,71.09,71.24,29200.0,53.9811,54.1633,53.9811,54.095,29200.0
2013-07-23 14:15:00,71.26,71.38,71.19,71.19,41500.0,54.1102,54.2013,54.057,54.057,41500.0
2013-07-23 14:20:00,71.21,71.32,71.19,71.28,35500.0,54.0722,54.1557,54.057,54.1254,35500.0
2013-07-23 14:25:00,71.3,71.5,71.3,71.48,31800.0,54.1405,54.2924,54.1405,54.2772,31800.0
2013-07-23 14:30:00,71.48,71.54,71.38,71.42,38800.0,54.2772,54.3228,54.2013,54.2317,38800.0
2013-07-23 14:35:00,71.43,71.45,71.25,71.34,47800.0,54.2393,54.2544,54.1026,54.1709,47800.0
2013-07-23 14:40:00,71.36,71.49,71.27,71.45,41100.0,54.1861,54.2848,54.1178,54.2544,41100.0
2013-07-23 14:45:00,71.47,71.5,71.41,71.45,27300.0,54.2696,54.2924,54.2241,54.2544,27300.0
2013-07-23 14:50:00,71.44,71.46,71.42,71.44,15700.0,54.2469,54.262,54.2317,54.2469,15700.0
2013-07-23 14:55:00,71.44,71.52,71.43,71.51,38700.0,54.2469,54.3076,54.2393,54.3,38700.0
2013-07-23 15:00:00,71.5,71.56,71.48,71.54,43200.0,54.2924,54.338,54.2772,54.3228,43200.0
2013-07-23 15:05:00,71.53,71.57,71.53,71.54,39000.0,54.3152,54.3456,54.3152,54.3228,39000.0
2013-07-23 15:10:00,71.54,71.56,71.45,71.5,66400.0,54.3228,54.338,54.2544,54.2924,66400.0
2013-07-23 15:15:00,71.5,71.53,71.48,71.53,28700.0,54.2924,54.3152,54.2772,54.3152,28700.0
2013-07-23 15:20:00,71.53,71.62,71.48,71.6,57000.0,54.3152,54.3835,54.2772,54.3683,57000.0
2013-07-23 15:25:00,71.6,71.67,71.6,71.61,47000.0,54.3683,54.4215,54.3683,54.3759,47000.0
2013-07-23 15:30:00,71.62,71.66,71.6,71.62,62700.0,54.3835,54.4139,54.3683,54.3835,62700.0
2013-07-23 15:35:00,71.62,71.62,71.52,71.52,141400.0,54.3835,54.3835,54.3076,54.3076,141400.0
2013-07-23 15:40:00,71.52,71.63,71.52,71.55,59200.0,54.3076,54.3911,54.3076,54.3304,59200.0
2013-07-23 15:45:00,71.55,71.62,71.55,71.61,102200.0,54.3304,54.3835,54.3304,54.3759,102200.0
2013-07-23 15:50:00,71.61,71.62,71.59,71.61,88000.0,54.3759,54.3835,54.3608,54.3759,88000.0
2013-07-23 15:55:00,71.61,71.62,71.6,71.61,174600.0,54.3759,54.3835,54.3683,54.3759,174600.0
2013-07-24 09:30:00,72.07,72.1,71.71,71.96,46400.0,54.7252,54.748,54.4519,54.6417,46400.0
2013-07-24 09:35:00,72.0,72.38,71.93,72.36,70700.0,54.6721,54.9606,54.6189,54.9454,70700.0
2013-07-24 09:40:00,72.41,72.48,72.19,72.2,51300.0,54.9834,55.0366,54.8164,54.824,51300.0
2013-07-24 09:45:00,72.2,72.27,72.17,72.25,33000.0,54.824,54.8771,54.8012,54.8619,33000.0
2013-07-24 09:50:00,72.25,72.25,71.96,71.96,22100.0,54.8619,54.8619,54.6417,54.6417,22100.0
2013-07-24 09:55:00,71.97,72.09,71.92,72.04,43400.0,54.6493,54.7404,54.6113,54.7025,43400.0
2013-07-24 10:00:00,72.01,72.04,71.78,71.8,44600.0,54.6797,54.7025,54.505,54.5202,44600.0
2013-07-24 10:05:00,71.81,71.85,71.72,71.73,26200.0,54.5278,54.5582,54.4595,54.4671,26200.0
2013-07-24 10:10:00,71.74,71.76,71.62,71.66,26800.0,54.4747,54.4898,54.3835,54.4139,26800.0
2013-07-24 10:15:00,71.66,71.66,71.59,71.62,34600.0,54.4139,54.4139,54.3608,54.3835,34600.0
2013-07-24 10:20:00,71.64,71.71,71.51,71.54,25500.0,54.3987,54.4519,54.3,54.3228,25500.0
2013-07-24 10:25:00,71.55,71.6,71.52,71.58,48600.0,54.3304,54.3683,54.3076,54.3532,48600.0
2013-07-24 10:30:00,71.57,71.61,71.51,71.6,50800.0,54.3456,54.3759,54.3,54.3683,50800.0
2013-07-24 10:35:00,71.6,71.63,71.58,71.62,32200.0,54.3683,54.3911,54.3532,54.3835,32200.0
2013-07-24 10:40:00,71.61,71.64,71.56,71.59,44700.0,54.3759,54.3987,54.338,54.3608,44700.0
2013-07-24 10:45:00,71.6,71.63,71.56,71.58,25400.0,54.3683,54.3911,54.338,54.3532,25400.0
2013-07-24 10:50:00,71.58,71.58,71.56,71.56,24900.0,54.3532,54.3532,54.338,54.338,24900.0
2013-07-24 10:55:00,71.57,71.61,71.53,71.61,51000.0,54.3456,54.3759,54.3152,54.3759,51000.0
2013-07-24 11:00:00,71.61,71.64,71.6,71.62,17400.0,54.3759,54.3987,54.3683,54.3835,17400.0
2013-07-24 11:05:00,71.62,71.65,71.45,71.45,59300.0,54.3835,54.4063,54.2544,54.2544,59300.0
2013-07-24 11:10:00,71.45,71.46,71.38,71.4,15700.0,54.2544,54.262,54.2013,54.2165,15700.0
2013-07-24 11:15:00,71.41,71.49,71.41,71.49,14000.0,54.2241,54.2848,54.2241,54.2848,14000.0
2013-07-24 11:20:00,71.49,71.6,71.48,71.58,12600.0,54.2848,54.3683,54.2772,54.3532,12600.0
2013-07-24 11:25:00,71.58,71.59,71.53,71.58,19200.0,54.3532,54.3608,54.3152,54.3532,19200.0
2013-07-24 11:30:00,71.58,71.6,71.53,71.55,65500.0,54.3532,54.3683,54.3152,54.3304,65500.0
2013-07-24 11:35:00,71.55,71.57,71.5,71.5,15200.0,54.3304,54.3456,54.2924,54.2924,15200.0
2013-07-24 11:40:00,71.5,71.53,71.49,71.5,27400.0,54.2924,54.3152,54.2848,54.2924,27400.0
2013-07-24 11:45:00,71.5,71.55,71.48,71.48,46700.0,54.2924,54.3304,54.2772,54.2772,46700.0
2013-07-24 11:50:00,71.5,71.55,71.47,71.47,26600.0,54.2924,54.3304,54.2696,54.2696,26600.0
2013-07-24 11:55:00,71.48,71.52,71.47,71.5,29200.0,54.2772,54.3076,54.2696,54.2924,29200.0
2013-07-24 12:00:00,71.51,71.63,71.49,71.62,18700.0,54.3,54.3911,54.2848,54.3835,18700.0
2013-07-24 12:05:00,71.62,71.68,71.62,71.63,18900.0,54.3835,54.4291,54.3835,54.3911,18900.0
2013-07-24 12:10:00,71.63,71.63,71.48,71.49,12200.0,54.3911,54.3911,54.2772,54.2848,12200.0
2013-07-24 12:15:00,71.49,71.5,71.48,71.48,19100.0,54.2848,54.2924,54.2772,54.2772,19100.0
2013-07-24 12:20:00,71.47,71.51,71.46,71.51,18500.0,54.2696,54.3,54.262,54.3,18500.0
2013-07-24 12:25:00,71.51,71.51,71.47,71.49,19300.0,54.3,54.3,54.2696,54.2848,19300.0
2013-07-24 12:30:00,71.49,71.52,71.46,71.47,16800.0,54.2848,54.3076,54.262,54.2696,16800.0
2013-07-24 12:35:00,71.47,71.51,71.47,71.48,18700.0,54.2696,54.3,54.2696,54.2772,18700.0
2013-07-24 12:40:00,71.49,71.56,71.48,71.56,20900.0,54.2848,54.338,54.2772,54.338,20900.0
2013-07-24 12:45:00,71.56,71.62,71.56,71.59,10200.0,54.338,54.3835,54.338,54.3608,10200.0
2013-07-24 12:50:00,71.6,71.61,71.51,71.51,12800.0,54.3683,54.3759,54.3,54.3,12800.0
2013-07-24 12:55:00,71.52,71.54,71.49,71.52,16200.0,54.3076,54.3228,54.2848,54.3076,16200.0
2013-07-24 13:00:00,71.53,71.56,71.5,71.5,21000.0,54.3152,54.338,54.2924,54.2924,21000.0
2013-07-24 13:05:00,71.5,71.51,71.45,71.47,28000.0,54.2924,54.3,54.2544,54.2696,28000.0
2013-07-24 13:10:00,71.48,71.48,71.44,71.44,15300.0,54.2772,54.2772,54.2469,54.2469,15300.0
2013-07-24 13:15:00,71.44,71.44,71.39,71.44,18500.0,54.2469,54.2469,54.2089,54.2469,18500.0
2013-07-24 13:20:00,71.44,71.45,71.36,71.37,16000.0,54.2469,54.2544,54.1861,54.1937,16000.0
2013-07-24 13:25:00,71.37,71.41,71.37,71.38,8100.0,54.1937,54.2241,54.1937,54.2013,8100.0
2013-07-24 13:30:00,71.39,71.39,71.32,71.32,11100.0,54.2089,54.2089,54.1557,54.1557,11100.0
2013-07-24 13:35:00,71.31,71.31,71.27,71.27,11800.0,54.1481,54.1481,54.1178,54.1178,11800.0
2013-07-24 13:40:00,71.27,71.27,71.2,71.2,14900.0,54.1178,54.1178,54.0646,54.0646,14900.0
2013-07-24 13:45:00,71.22,71.35,71.2,71.32,21900.0,54.0798,54.1785,54.0646,54.1557,21900.0
2013-07-24 13:50:00,71.32,71.37,71.32,71.36,15800.0,54.1557,54.1937,54.1557,54.1861,15800.0
2013-07-24 13:55:00,71.36,71.37,71.32,71.36,20400.0,54.1861,54.1937,54.1557,54.1861,20400.0
2013-07-24 14:00:00,71.35,71.4,71.35,71.37,16300.0,54.1785,54.2165,54.1785,54.1937,16300.0
2013-07-24 14:05:00,71.38,71.41,71.36,71.37,17200.0,54.2013,54.2241,54.1861,54.1937,17200.0
2013-07-24 14:10:00,71.36,71.41,71.35,71.36,19700.0,54.1861,54.2241,54.1785,54.1861,19700.0
2013-07-24 14:15:00,71.35,71.35,71.27,71.28,27600.0,54.1785,54.1785,54.1178,54.1254,27600.0
2013-07-24 14:20:00,71.28,71.29,71.26,71.28,18300.0,54.1254,54.133,54.1102,54.1254,18300.0
2013-07-24 14:25:00,71.29,71.32,71.28,71.31,23700.0,54.133,54.1557,54.1254,54.1481,23700.0
2013-07-24 14:30:00,71.31,71.32,71.28,71.29,29800.0,54.1481,54.1557,54.1254,54.133,29800.0
2013-07-24 14:35:00,71.28,71.32,71.25,71.32,41900.0,54.1254,54.1557,54.1026,54.1557,41900.0
2013-07-24 14:40:00,71.31,71.36,71.31,71.34,28100.0,54.1481,54.1861,54.1481,54.1709,28100.0
2013-07-24 14:45:00,71.33,71.35,71.33,71.35,16500.0,54.1633,54.1785,54.1633,54.1785,16500.0
2013-07-24 14:50:00,71.35,71.36,71.34,71.36,29800.0,54.1785,54.1861,54.1709,54.1861,29800.0
2013-07-24 14:55:00,71.36,71.41,71.35,71.39,21000.0,54.1861,54.2241,54.1785,54.2089,21000.0
2013-07-24 15:00:00,71.4,71.41,71.36,71.37,20100.0,54.2165,54.2241,54.1861,54.1937,20100.0
2013-07-24 15:05:00,71.37,71.45,71.35,71.45,25500.0,54.1937,54.2544,54.1785,54.2544,25500.0
2013-07-24 15:10:00,71.45,71.48,71.42,71.46,24000.0,54.2544,54.2772,54.2317,54.262,24000.0
2013-07-24 15:15:00,71.45,71.46,71.42,71.42,16600.0,54.2544,54.262,54.2317,54.2317,16600.0
2013-07-24 15:20:00,71.42,71.52,71.41,71.47,27200.0,54.2317,54.3076,54.2241,54.2696,27200.0
2013-07-24 15:25:00,71.46,71.48,71.44,71.44,26100.0,54.262,54.2772,54.2469,54.2469,26100.0
2013-07-24 15:30:00,71.45,71.45,71.36,71.39,41100.0,54.2544,54.2544,54.1861,54.2089,41100.0
2013-07-24 15:35:00,71.39,71.41,71.38,71.38,105300.0,54.2089,54.2241,54.2013,54.2013,105300.0
2013-07-24 15:40:00,71.38,71.5,71.38,71.44,35600.0,54.2013,54.2924,54.2013,54.2469,35600.0
2013-07-24 15:45:00,71.45,71.47,71.42,71.44,47500.0,54.2544,54.2696,54.2317,54.2469,47500.0
2013-07-24 15:50:00,71.43,71.46,71.42,71.42,58500.0,54.2393,54.262,54.2317,54.2317,58500.0
2013-07-24 15:55:00,71.42,71.45,71.38,71.42,142200.0,54.2317,54.2544,54.2013,54.2317,142200.0
2013-07-25 09:30:00,71.17,71.34,71.07,71.33,40900.0,54.0418,54.1709,53.9659,54.1633,40900.0
2013-07-25 09:35:00,71.35,71.49,71.35,71.38,9600.0,54.1785,54.2848,54.1785,54.2013,9600.0
2013-07-25 09:40:00,71.39,71.5,71.35,71.49,10300.0,54.2089,54.2924,54.1785,54.2848,10300.0
2013-07-25 09:45:00,71.55,71.63,71.53,71.63,14300.0,54.3304,54.3911,54.3152,54.3911,14300.0
2013-07-25 09:50:00,71.63,71.71,71.53,71.56,11800.0,54.3911,54.4519,54.3152,54.338,11800.0
2013-07-25 09:55:00,71.54,71.56,71.48,71.51,11900.0,54.3228,54.338,54.2772,54.3,11900.0
2013-07-25 10:00:00,71.52,71.61,71.48,71.61,10900.0,54.3076,54.3759,54.2772,54.3759,10900.0
2013-07-25 10:05:00,71.64,71.64,71.52,71.54,10600.0,54.3987,54.3987,54.3076,54.3228,10600.0
2013-07-25 10:10:00,71.56,71.57,71.51,71.52,7600.0,54.338,54.3456,54.3,54.3076,7600.0
2013-07-25 10:15:00,71.51,71.52,71.48,71.49,13200.0,54.3,54.3076,54.2772,54.2848,13200.0
2013-07-25 10:20:00,71.49,71.51,71.44,71.49,40600.0,54.2848,54.3,54.2469,54.2848,40600.0
2013-07-25 10:25:00,71.49,71.6,71.49,71.58,28900.0,54.2848,54.3683,54.2848,54.3532,28900.0
2013-07-25 10:30:00,71.58,71.59,71.49,71.52,86300.0,54.3532,54.3608,54.2848,54.3076,86300.0
2013-07-25 10:35:00,71.51,71.54,71.48,71.53,29700.0,54.3,54.3228,54.2772,54.3152,29700.0
2013-07-25 10:40:00,71.53,71.58,71.47,71.58,112700.0,54.3152,54.3532,54.2696,54.3532,112700.0
2013-07-25 10:45:00,71.57,71.7,71.57,71.7,8100.0,54.3456,54.4443,54.3456,54.4443,8100.0
2013-07-25 10:50:00,71.7,71.73,71.65,71.68,11700.0,54.4443,54.4671,54.4063,54.4291,11700.0
2013-07-25 10:55:00,71.67,71.78,71.64,71.75,46100.0,54.4215,54.505,54.3987,54.4822,46100.0
2013-07-25 11:00:00,71.75,71.75,71.69,71.74,14400.0,54.4822,54.4822,54.4367,54.4747,14400.0
2013-07-25 11:05:00,71.74,71.74,71.65,71.71,13300.0,54.4747,54.4747,54.4063,54.4519,13300.0
2013-07-25 11:10:00,71.72,71.72,71.67,71.69,9000.0,54.4595,54.4595,54.4215,54.4367,9000.0
2013-07-25 11:15:00,71.67,71.67,71.61,71.61,10200.0,54.4215,54.4215,54.3759,54.3759,10200.0
2013-07-25 11:20:00,71.61,71.62,71.56,71.59,14200.0,54.3759,54.3835,54.338,54.3608,14200.0
2013-07-25 11:25:00,71.59,71.61,71.56,71.6,18200.0,54.3608,54.3759,54.338,54.3683,18200.0
2013-07-25 11:30:00,71.61,71.65,71.59,71.62,19600.0,54.3759,54.4063,54.3608,54.3835,19600.0
2013-07-25 11:35:00,71.61,71.61,71.5,71.5,16700.0,54.3759,54.3759,54.2924,54.2924,16700.0
2013-07-25 11:40:00,71.5,71.59,71.5,71.58,21900.0,54.2924,54.3608,54.2924,54.3532,21900.0
2013-07-25 11:45:00,71.57,71.59,71.54,71.55,8800.0,54.3456,54.3608,54.3228,54.3304,8800.0
2013-07-25 11:50:00,71.56,71.62,71.55,71.61,15500.0,54.338,54.3835,54.3304,54.3759,15500.0
2013-07-25 11:55:00,71.61,71.7,71.61,71.66,12300.0,54.3759,54.4443,54.3759,54.4139,12300.0
2013-07-25 12:00:00,71.66,71.66,71.59,71.63,9000.0,54.4139,54.4139,54.3608,54.3911,9000.0
2013-07-25 12:05:00,71.61,71.68,71.61,71.67,5600.0,54.3759,54.4291,54.3759,54.4215,5600.0
2013-07-25 12:10:00,71.67,71.7,71.66,71.69,10300.0,54.4215,54.4443,54.4139,54.4367,10300.0
2013-07-25 12:15:00,71.7,71.74,71.68,71.73,27700.0,54.4443,54.4747,54.4291,54.4671,27700.0
2013-07-25 12:20:00,71.73,71.82,71.73,71.77,12000.0,54.4671,54.5354,54.4671,54.4974,12000.0
2013-07-25 12:25:00,71.78,71.81,71.73,71.78,11100.0,54.505,54.5278,54.4671,54.505,11100.0
2013-07-25 12:30:00,71.79,71.83,71.79,71.81,6600.0,54.5126,54.543,54.5126,54.5278,6600.0
2013-07-25 12:35:00,71.81,71.88,71.8,71.88,9600.0,54.5278,54.581,54.5202,54.581,9600.0
2013-07-25 12:40:00,71.89,71.95,71.88,71.95,7100.0,54.5886,54.6341,54.581,54.6341,7100.0
2013-07-25 12:45:00,71.95,72.04,71.95,72.03,12700.0,54.6341,54.7025,54.6341,54.6949,12700.0
2013-07-25 12:50:00,72.03,72.04,72.0,72.0,9100.0,54.6949,54.7025,54.6721,54.6721,9100.0
2013-07-25 12:55:00,72.01,72.02,71.99,72.01,9700.0,54.6797,54.6873,54.6645,54.6797,9700.0
2013-07-25 13:00:00,72.01,72.05,71.98,72.04,8800.0,54.6797,54.71,54.6569,54.7025,8800.0
2013-07-25 13:05:00,72.04,72.04,71.97,72.02,10400.0,54.7025,54.7025,54.6493,54.6873,10400.0
2013-07-25 13:10:00,72.01,72.03,71.97,72.02,18500.0,54.6797,54.6949,54.6493,54.6873,18500.0
2013-07-25 13:15:00,72.02,72.02,71.9,71.93,37000.0,54.6873,54.6873,54.5961,54.6189,37000.0
2013-07-25 13:20:00,71.93,71.94,71.89,71.93,6300.0,54.6189,54.6265,54.5886,54.6189,6300.0
2013-07-25 13:25:00,71.94,71.95,71.92,71.95,4200.0,54.6265,54.6341,54.6113,54.6341,4200.0
2013-07-25 13:30:00,71.94,71.98,71.91,71.92,23100.0,54.6265,54.6569,54.6037,54.6113,23100.0
2013-07-25 13:35:00,71.91,71.92,71.86,71.87,6800.0,54.6037,54.6113,54.5658,54.5734,6800.0
2013-07-25 13:40:00,71.87,71.89,71.84,71.85,7100.0,54.5734,54.5886,54.5506,54.5582,7100.0
2013-07-25 13:45:00,71.85,71.88,71.83,71.88,9600.0,54.5582,54.581,54.543,54.581,9600.0
2013-07-25 13:50:00,71.89,71.91,71.85,71.89,32000.0,54.5886,54.6037,54.5582,54.5886,32000.0
2013-07-25 13:55:00,71.89,71.95,71.89,71.94,10000.0,54.5886,54.6341,54.5886,54.6265,10000.0
2013-07-25 14:00:00,71.94,72.0,71.91,71.99,11900.0,54.6265,54.6721,54.6037,54.6645,11900.0
2013-07-25 14:05:00,71.98,71.99,71.96,71.98,10400.0,54.6569,54.6645,54.6417,54.6569,10400.0
2013-07-25 14:10:00,71.98,71.98,71.95,71.96,8600.0,54.6569,54.6569,54.6341,54.6417,8600.0
2013-07-25 14:15:00,71.95,71.95,71.88,71.89,10800.0,54.6341,54.6341,54.581,54.5886,10800.0
2013-07-25 14:20:00,71.9,71.9,71.86,71.86,4800.0,54.5961,54.5961,54.5658,54.5658,4800.0
2013-07-25 14:25:00,71.86,71.88,71.8,71.87,14300.0,54.5658,54.581,54.5202,54.5734,14300.0
2013-07-25 14:30:00,71.87,71.92,71.86,71.92,11600.0,54.5734,54.6113,54.5658,54.6113,11600.0
2013-07-25 14:35:00,71.92,71.92,71.86,71.88,17600.0,54.6113,54.6113,54.5658,54.581,17600.0
2013-07-25 14:40:00,71.89,71.92,71.89,71.89,14500.0,54.5886,54.6113,54.5886,54.5886,14500.0
2013-07-25 14:45:00,71.89,71.92,71.86,71.92,11800.0,54.5886,54.6113,54.5658,54.6113,11800.0
2013-07-25 14:50:00,71.92,71.98,71.92,71.94,12600.0,54.6113,54.6569,54.6113,54.6265,12600.0
2013-07-25 14:55:00,71.94,71.95,71.85,71.88,14700.0,54.6265,54.6341,54.5582,54.581,14700.0
2013-07-25 15:00:00,71.88,71.9,71.88,71.9,8000.0,54.581,54.5961,54.581,54.5961,8000.0
2013-07-25 15:05:00,71.89,71.99,71.89,71.96,32300.0,54.5886,54.6645,54.5886,54.6417,32300.0
2013-07-25 15:10:00,71.96,72.01,71.94,71.99,27800.0,54.6417,54.6797,54.6265,54.6645,27800.0
2013-07-25 15:15:00,71.98,72.01,71.96,71.97,17900.0,54.6569,54.6797,54.6417,54.6493,17900.0
2013-07-25 15:20:00,71.97,72.07,71.93,72.07,34500.0,54.6493,54.7252,54.6189,54.7252,34500.0
2013-07-25 15:25:00,72.08,72.13,72.07,72.11,26300.0,54.7328,54.7708,54.7252,54.7556,26300.0
2013-07-25 15:30:00,72.12,72.21,72.11,72.14,51600.0,54.7632,54.8315,54.7556,54.7784,51600.0
2013-07-25 15:35:00,72.14,72.27,72.14,72.21,36200.0,54.7784,54.8771,54.7784,54.8315,36200.0
2013-07-25 15:40:00,72.21,72.26,72.18,72.25,36900.0,54.8315,54.8695,54.8088,54.8619,36900.0
2013-07-25 15:45:00,72.25,72.26,72.16,72.22,57400.0,54.8619,54.8695,54.7936,54.8391,57400.0
2013-07-25 15:50:00,72.22,72.26,72.19,72.25,49100.0,54.8391,54.8695,54.8164,54.8619,49100.0
2013-07-25 15:55:00,72.25,72.3,72.21,72.3,91800.0,54.8619,54.8999,54.8315,54.8999,91800.0
2013-07-26 09:30:00,71.95,71.96,71.69,71.84,26200.0,54.6341,54.6417,54.4367,54.5506,26200.0
2013-07-26 09:35:00,71.89,72.0,71.86,71.97,7900.0,54.5886,54.6721,54.5658,54.6493,7900.0
2013-07-26 09:40:00,71.97,72.0,71.88,71.95,9800.0,54.6493,54.6721,54.581,54.6341,9800.0
2013-07-26 09:45:00,71.95,72.05,71.8,71.82,12500.0,54.6341,54.71,54.5202,54.5354,12500.0
2013-07-26 09:50:00,71.8,71.88,71.71,71.86,8500.0,54.5202,54.581,54.4519,54.5658,8500.0
2013-07-26 09:55:00,71.86,71.94,71.86,71.89,7200.0,54.5658,54.6265,54.5658,54.5886,7200.0
2013-07-26 10:00:00,71.89,71.93,71.8,71.8,10700.0,54.5886,54.6189,54.5202,54.5202,10700.0
2013-07-26 10:05:00,71.78,71.9,71.78,71.81,13000.0,54.505,54.5961,54.505,54.5278,13000.0
2013-07-26 10:10:00,71.83,71.89,71.8,71.84,10100.0,54.543,54.5886,54.5202,54.5506,10100.0
2013-07-26 10:15:00,71.85,71.89,71.79,71.89,7200.0,54.5582,54.5886,54.5126,54.5886,7200.0
2013-07-26 10:20:00,71.87,71.87,71.79,71.85,7400.0,54.5734,54.5734,54.5126,54.5582,7400.0
2013-07-26 10:25:00,71.85,71.85,71.74,71.74,5600.0,54.5582,54.5582,54.4747,54.4747,5600.0
2013-07-26 10:30:00,71.74,71.74,71.66,71.69,7000.0,54.4747,54.4747,54.4139,54.4367,7000.0
2013-07-26 10:35:00,71.69,71.74,71.64,71.74,5200.0,54.4367,54.4747,54.3987,54.4747,5200.0
2013-07-26 10:40:00,71.72,71.81,71.72,71.78,5300.0,54.4595,54.5278,54.4595,54.505,5300.0
2013-07-26 10:45:00,71.78,71.8,71.58,71.6,13700.0,54.505,54.5202,54.3532,54.3683,13700.0
2013-07-26 10:50:00,71.59,71.62,71.54,71.54,8500.0,54.3608,54.3835,54.3228,54.3228,8500.0
2013-07-26 10:55:00,71.53,71.56,71.5,71.56,26900.0,54.3152,54.338,54.2924,54.338,26900.0
2013-07-26 11:00:00,71.54,71.56,71.5,71.56,25800.0,54.3228,54.338,54.2924,54.338,25800.0
2013-07-26 11:05:00,71.57,71.62,71.57,71.59,5900.0,54.3456,54.3835,54.3456,54.3608,5900.0
2013-07-26 11:10:00,71.57,71.6,71.51,71.57,6500.0,54.3456,54.3683,54.3,54.3456,6500.0
2013-07-26 11:15:00,71.57,71.67,71.54,71.67,6900.0,54.3456,54.4215,54.3228,54.4215,6900.0
2013-07-26 11:20:00,71.66,71.67,71.57,71.59,5300.0,54.4139,54.4215,54.3456,54.3608,5300.0
2013-07-26 11:25:00,71.57,71.6,71.57,71.58,4200.0,54.3456,54.3683,54.3456,54.3532,4200.0
2013-07-26 11:30:00,71.59,71.66,71.59,71.62,5700.0,54.3608,54.4139,54.3608,54.3835,5700.0
2013-07-26 11:35:00,71.6,71.66,71.59,71.65,6900.0,54.3683,54.4139,54.3608,54.4063,6900.0
2013-07-26 11:40:00,71.65,71.67,71.59,71.59,6800.0,54.4063,54.4215,54.3608,54.3608,6800.0
2013-07-26 11:45:00,71.59,71.7,71.59,71.7,14800.0,54.3608,54.4443,54.3608,54.4443,14800.0
2013-07-26 11:50:00,71.71,71.71,71.62,71.62,12700.0,54.4519,54.4519,54.3835,54.3835,12700.0
2013-07-26 11:55:00,71.62,71.63,71.56,71.6,9000.0,54.3835,54.3911,54.338,54.3683,9000.0
2013-07-26 12:00:00,71.6,71.63,71.58,71.59,6100.0,54.3683,54.3911,54.3532,54.3608,6100.0
2013-07-26 12:05:00,71.6,71.71,71.6,71.7,15700.0,54.3683,54.4519,54.3683,54.4443,15700.0
2013-07-26 12:10:00,71.71,71.76,71.69,71.76,5100.0,54.4519,54.4898,54.4367,54.4898,5100.0
2013-07-26 12:15:00,71.75,71.77,71.7,71.7,3600.0,54.4822,54.4974,54.4443,54.4443,3600.0
2013-07-26 12:20:00,71.71,71.72,71.7,71.72,3500.0,54.4519,54.4595,54.4443,54.4595,3500.0
2013-07-26 12:25:00,71.73,71.74,71.71,71.73,3800.0,54.4671,54.4747,54.4519,54.4671,3800.0
2013-07-26 12:30:00,71.74,71.76,71.7,71.76,7200.0,54.4747,54.4898,54.4443,54.4898,7200.0
2013-07-26 12:35:00,71.75,71.79,71.75,71.78,5700.0,54.4822,54.5126,54.4822,54.505,5700.0
2013-07-26 12:40:00,71.78,71.78,71.7,71.72,6400.0,54.505,54.505,54.4443,54.4595,6400.0
2013-07-26 12:45:00,71.73,71.77,71.73,71.75,10000.0,54.4671,54.4974,54.4671,54.4822,10000.0
2013-07-26 12:50:00,71.76,71.8,71.73,71.73,5600.0,54.4898,54.5202,54.4671,54.4671,5600.0
2013-07-26 12:55:00,71.75,71.79,71.75,71.75,7800.0,54.4822,54.5126,54.4822,54.4822,7800.0
2013-07-26 13:00:00,71.74,71.79,71.74,71.74,5400.0,54.4747,54.5126,54.4747,54.4747,5400.0
2013-07-26 13:05:00,71.74,71.76,71.73,71.74,7600.0,54.4747,54.4898,54.4671,54.4747,7600.0
2013-07-26 13:10:00,71.75,71.77,71.69,71.73,8700.0,54.4822,54.4974,54.4367,54.4671,8700.0
2013-07-26 13:15:00,71.73,71.75,71.72,71.73,7900.0,54.4671,54.4822,54.4595,54.4671,7900.0
2013-07-26 13:20:00,71.75,71.75,71.7,71.72,30100.0,54.4822,54.4822,54.4443,54.4595,30100.0
2013-07-26 13:25:00,71.72,71.76,71.71,71.71,19400.0,54.4595,54.4898,54.4519,54.4519,19400.0
2013-07-26 13:30:00,71.71,71.73,71.7,71.71,9200.0,54.4519,54.4671,54.4443,54.4519,9200.0
2013-07-26 13:35:00,71.72,71.74,71.71,71.71,6100.0,54.4595,54.4747,54.4519,54.4519,6100.0
2013-07-26 13:40:00,71.72,71.76,71.68,71.68,5500.0,54.4595,54.4898,54.4291,54.4291,5500.0
2013-07-26 13:45:00,71.67,71.73,71.67,71.68,4900.0,54.4215,54.4671,54.4215,54.4291,4900.0
2013-07-26 13:50:00,71.69,71.72,71.69,71.72,7100.0,54.4367,54.4595,54.4367,54.4595,7100.0
2013-07-26 13:55:00,71.72,71.72,71.69,71.71,4700.0,54.4595,54.4595,54.4367,54.4519,4700.0
2013-07-26 14:00:00,71.72,71.75,71.71,71.75,10500.0,54.4595,54.4822,54.4519,54.4822,10500.0
2013-07-26 14:05:00,71.75,71.82,71.75,71.81,14100.0,54.4822,54.5354,54.4822,54.5278,14100.0
2013-07-26 14:10:00,71.82,71.89,71.82,71.83,13500.0,54.5354,54.5886,54.5354,54.543,13500.0
2013-07-26 14:15:00,71.84,71.84,71.77,71.77,9500.0,54.5506,54.5506,54.4974,54.4974,9500.0
2013-07-26 14:20:00,71.77,71.77,71.74,71.76,4600.0,54.4974,54.4974,54.4747,54.4898,4600.0
2013-07-26 14:25:00,71.76,71.76,71.65,71.65,14000.0,54.4898,54.4898,54.4063,54.4063,14000.0
2013-07-26 14:30:00,71.65,71.7,71.65,71.68,6500.0,54.4063,54.4443,54.4063,54.4291,6500.0
2013-07-26 14:35:00,71.69,71.72,71.69,71.72,7600.0,54.4367,54.4595,54.4367,54.4595,7600.0
2013-07-26 14:40:00,71.73,71.76,71.73,71.73,11200.0,54.4671,54.4898,54.4671,54.4671,11200.0
2013-07-26 14:45:00,71.72,71.79,71.72,71.76,14400.0,54.4595,54.5126,54.4595,54.4898,14400.0
2013-07-26 14:50:00,71.76,71.86,71.75,71.83,10800.0,54.4898,54.5658,54.4822,54.543,10800.0
2013-07-26 14:55:00,71.82,71.82,71.79,71.81,7100.0,54.5354,54.5354,54.5126,54.5278,7100.0
2013-07-26 15:00:00,71.82,71.83,71.76,71.77,14800.0,54.5354,54.543,54.4898,54.4974,14800.0
2013-07-26 15:05:00,71.78,71.86,71.78,71.84,16600.0,54.505,54.5658,54.505,54.5506,16600.0
2013-07-26 15:10:00,71.84,71.87,71.8,71.82,10200.0,54.5506,54.5734,54.5202,54.5354,10200.0
2013-07-26 15:15:00,71.84,71.84,71.78,71.79,12900.0,54.5506,54.5506,54.505,54.5126,12900.0
2013-07-26 15:20:00,71.8,71.87,71.78,71.82,15100.0,54.5202,54.5734,54.505,54.5354,15100.0
2013-07-26 15:25:00,71.83,71.83,71.76,71.78,21700.0,54.543,54.543,54.4898,54.505,21700.0
2013-07-26 15:30:00,71.78,71.79,71.73,71.77,19300.0,54.505,54.5126,54.4671,54.4974,19300.0
2013-07-26 15:35:00,71.76,71.84,71.76,71.83,29200.0,54.4898,54.5506,54.4898,54.543,29200.0
2013-07-26 15:40:00,71.83,71.89,71.81,71.82,28800.0,54.543,54.5886,54.5278,54.5354,28800.0
2013-07-26 15:45:00,71.84,71.94,71.83,71.94,28900.0,54.5506,54.6265,54.543,54.6265,28900.0
2013-07-26 15:50:00,71.93,71.94,71.86,71.91,37900.0,54.6189,54.6265,54.5658,54.6037,37900.0
2013-07-26 15:55:00,71.91,72.0,71.91,71.97,75000.0,54.6037,54.6721,54.6037,54.6493,75000.0
2013-07-29 09:30:00,71.91,71.94,71.76,71.77,26300.0,54.6037,54.6265,54.4898,54.4974,26300.0
2013-07-29 09:35:00,71.79,72.1,71.79,72.02,16700.0,54.5126,54.748,54.5126,54.6873,16700.0
2013-07-29 09:40:00,72.01,72.03,71.99,72.02,14400.0,54.6797,54.6949,54.6645,54.6873,14400.0
2013-07-29 09:45:00,72.0,72.12,72.0,72.11,57800.0,54.6721,54.7632,54.6721,54.7556,57800.0
2013-07-29 09:50:00,72.09,72.13,72.03,72.08,21300.0,54.7404,54.7708,54.6949,54.7328,21300.0
2013-07-29 09:55:00,72.09,72.22,72.03,72.22,17800.0,54.7404,54.8391,54.6949,54.8391,17800.0
2013-07-29 10:00:00,72.22,72.22,72.12,72.2,24600.0,54.8391,54.8391,54.7632,54.824,24600.0
2013-07-29 10:05:00,72.21,72.22,72.12,72.13,35400.0,54.8315,54.8391,54.7632,54.7708,35400.0
2013-07-29 10:10:00,72.12,72.12,72.05,72.11,5800.0,54.7632,54.7632,54.71,54.7556,5800.0
2013-07-29 10:15:00,72.11,72.11,72.03,72.05,7600.0,54.7556,54.7556,54.6949,54.71,7600.0
2013-07-29 10:20:00,72.06,72.13,72.06,72.13,5500.0,54.7176,54.7708,54.7176,54.7708,5500.0
2013-07-29 10:25:00,72.13,72.2,72.07,72.2,7200.0,54.7708,54.824,54.7252,54.824,7200.0
2013-07-29 10:30:00,72.2,72.21,72.12,72.12,17000.0,54.824,54.8315,54.7632,54.7632,17000.0
2013-07-29 10:35:00,72.11,72.16,72.09,72.16,4500.0,54.7556,54.7936,54.7404,54.7936,4500.0
2013-07-29 10:40:00,72.15,72.17,72.12,72.14,7800.0,54.786,54.8012,54.7632,54.7784,7800.0
2013-07-29 10:45:00,72.14,72.24,72.13,72.24,4300.0,54.7784,54.8543,54.7708,54.8543,4300.0
2013-07-29 10:50:00,72.24,72.24,72.14,72.15,6200.0,54.8543,54.8543,54.7784,54.786,6200.0
2013-07-29 10:55:00,72.15,72.21,72.15,72.15,7800.0,54.786,54.8315,54.786,54.786,7800.0
2013-07-29 11:00:00,72.15,72.15,72.03,72.04,21800.0,54.786,54.786,54.6949,54.7025,21800.0
2013-07-29 11:05:00,72.04,72.04,71.92,71.94,13200.0,54.7025,54.7025,54.6113,54.6265,13200.0
2013-07-29 11:10:00,71.94,72.0,71.85,71.88,7300.0,54.6265,54.6721,54.5582,54.581,7300.0
2013-07-29 11:15:00,71.87,71.87,71.81,71.82,5200.0,54.5734,54.5734,54.5278,54.5354,5200.0
2013-07-29 11:20:00,71.84,71.84,71.8,71.8,9400.0,54.5506,54.5506,54.5202,54.5202,9400.0
2013-07-29 11:25:00,71.8,71.8,71.74,71.77,69500.0,54.5202,54.5202,54.4747,54.4974,69500.0
2013-07-29 11:30:00,71.78,71.82,71.76,71.78,6200.0,54.505,54.5354,54.4898,54.505,6200.0
2013-07-29 11:35:00,71.78,71.81,71.66,71.73,7500.0,54.505,54.5278,54.4139,54.4671,7500.0
2013-07-29 11:40:00,71.73,71.79,71.72,71.78,4600.0,54.4671,54.5126,54.4595,54.505,4600.0
2013-07-29 11:45:00,71.76,71.77,71.72,71.76,3700.0,54.4898,54.4974,54.4595,54.4898,3700.0
2013-07-29 11:50:00,71.77,71.77,71.73,71.74,4600.0,54.4974,54.4974,54.4671,54.4747,4600.0
2013-07-29 11:55:00,71.74,71.74,71.67,71.67,3300.0,54.4747,54.4747,54.4215,54.4215,3300.0
2013-07-29 12:00:00,71.66,71.73,71.66,71.7,10100.0,54.4139,54.4671,54.4139,54.4443,10100.0
2013-07-29 12:05:00,71.69,71.7,71.69,71.69,3800.0,54.4367,54.4443,54.4367,54.4367,3800.0
2013-07-29 12:10:00,71.69,71.7,71.66,71.69,10400.0,54.4367,54.4443,54.4139,54.4367,10400.0
2013-07-29 12:15:00,71.71,71.73,71.7,71.71,2900.0,54.4519,54.4671,54.4443,54.4519,2900.0
2013-07-29 12:20:00,71.69,71.72,71.69,71.7,2500.0,54.4367,54.4595,54.4367,54.4443,2500.0
2013-07-29 12:25:00,71.72,71.77,71.71,71.73,8900.0,54.4595,54.4974,54.4519,54.4671,8900.0
2013-07-29 12:30:00,71.74,71.76,71.73,71.76,9100.0,54.4747,54.4898,54.4671,54.4898,9100.0
2013-07-29 12:35:00,71.74,71.75,71.7,71.72,4600.0,54.4747,54.4822,54.4443,54.4595,4600.0
2013-07-29 12:40:00,71.7,71.73,71.7,71.73,5500.0,54.4443,54.4671,54.4443,54.4671,5500.0
2013-07-29 12:45:00,71.72,71.77,71.71,71.76,9200.0,54.4595,54.4974,54.4519,54.4898,9200.0
2013-07-29 12:50:00,71.77,71.8,71.75,71.78,10500.0,54.4974,54.5202,54.4822,54.505,10500.0
2013-07-29 12:55:00,71.79,71.83,71.78,71.83,5000.0,54.5126,54.543,54.505,54.543,5000.0
2013-07-29 13:00:00,71.81,71.83,71.78,71.79,9500.0,54.5278,54.543,54.505,54.5126,9500.0
2013-07-29 13:05:00,71.8,71.81,71.79,71.79,5100.0,54.5202,54.5278,54.5126,54.5126,5100.0
2013-07-29 13:10:00,71.79,71.82,71.77,71.8,16500.0,54.5126,54.5354,54.4974,54.5202,16500.0
2013-07-29 13:15:00,71.8,71.82,71.77,71.77,6600.0,54.5202,54.5354,54.4974,54.4974,6600.0
2013-07-29 13:20:00,71.79,71.82,71.76,71.76,7500.0,54.5126,54.5354,54.4898,54.4898,7500.0
2013-07-29 13:25:00,71.75,71.75,71.69,71.72,14400.0,54.4822,54.4822,54.4367,54.4595,14400.0
2013-07-29 13:30:00,71.72,71.75,71.7,71.75,6700.0,54.4595,54.4822,54.4443,54.4822,6700.0
2013-07-29 13:35:00,71.74,71.74,71.65,71.67,9800.0,54.4747,54.4747,54.4063,54.4215,9800.0
2013-07-29 13:40:00,71.68,71.72,71.67,71.67,6000.0,54.4291,54.4595,54.4215,54.4215,6000.0
2013-07-29 13:45:00,71.65,71.7,71.65,71.68,5700.0,54.4063,54.4443,54.4063,54.4291,5700.0
2013-07-29 13:50:00,71.67,71.67,71.63,71.64,6100.0,54.4215,54.4215,54.3911,54.3987,6100.0
2013-07-29 13:55:00,71.64,71.71,71.64,71.71,14500.0,54.3987,54.4519,54.3987,54.4519,14500.0
2013-07-29 14:00:00,71.73,71.83,71.71,71.81,11200.0,54.4671,54.543,54.4519,54.5278,11200.0
2013-07-29 14:05:00,71.79,71.79,71.75,71.78,3000.0,54.5126,54.5126,54.4822,54.505,3000.0
2013-07-29 14:10:00,71.79,71.81,71.76,71.8,4800.0,54.5126,54.5278,54.4898,54.5202,4800.0
2013-07-29 14:15:00,71.81,71.84,71.78,71.79,16400.0,54.5278,54.5506,54.505,54.5126,16400.0
2013-07-29 14:20:00,71.77,71.79,71.76,71.79,7700.0,54.4974,54.5126,54.4898,54.5126,7700.0
2013-07-29 14:25:00,71.8,71.82,71.79,71.82,5600.0,54.5202,54.5354,54.5126,54.5354,5600.0
2013-07-29 14:30:00,71.83,71.85,71.8,71.8,30000.0,54.543,54.5582,54.5202,54.5202,30000.0
2013-07-29 14:35:00,71.81,71.88,71.79,71.8,19800.0,54.5278,54.581,54.5126,54.5202,19800.0
2013-07-29 14:40:00,71.82,71.84,71.79,71.8,8800.0,54.5354,54.5506,54.5126,54.5202,8800.0
2013-07-29 14:45:00,71.81,71.81,71.75,71.78,11900.0,54.5278,54.5278,54.4822,54.505,11900.0
2013-07-29 14:50:00,71.78,71.78,71.74,71.74,12400.0,54.505,54.505,54.4747,54.4747,12400.0
2013-07-29 14:55:00,71.76,71.79,71.75,71.77,6600.0,54.4898,54.5126,54.4822,54.4974,6600.0
2013-07-29 15:00:00,71.77,71.82,71.77,71.77,8300.0,54.4974,54.5354,54.4974,54.4974,8300.0
2013-07-29 15:05:00,71.77,71.78,71.76,71.78,6200.0,54.4974,54.505,54.4898,54.505,6200.0
2013-07-29 15:10:00,71.78,71.81,71.78,71.8,5400.0,54.505,54.5278,54.505,54.5202,5400.0
2013-07-29 15:15:00,71.8,71.81,71.74,71.74,14900.0,54.5202,54.5278,54.4747,54.4747,14900.0
2013-07-29 15:20:00,71.73,71.77,71.72,71.77,24200.0,54.4671,54.4974,54.4595,54.4974,24200.0
2013-07-29 15:25:00,71.76,71.79,71.75,71.78,5500.0,54.4898,54.5126,54.4822,54.505,5500.0
2013-07-29 15:30:00,71.78,71.79,71.76,71.76,11500.0,54.505,54.5126,54.4898,54.4898,11500.0
2013-07-29 15:35:00,71.77,71.77,71.69,71.71,38000.0,54.4974,54.4974,54.4367,54.4519,38000.0
2013-07-29 15:40:00,71.71,71.75,71.71,71.72,30000.0,54.4519,54.4822,54.4519,54.4595,30000.0
2013-07-29 15:45:00,71.72,71.72,71.68,71.68,22500.0,54.4595,54.4595,54.4291,54.4291,22500.0
2013-07-29 15:50:00,71.69,71.69,71.61,71.61,28100.0,54.4367,54.4367,54.3759,54.3759,28100.0
2013-07-29 15:55:00,71.62,71.64,71.54,71.64,87600.0,54.3835,54.3987,54.3228,54.3987,87600.0
2013-07-30 09:30:00,72.02,72.34,71.91,72.31,44100.0,54.6873,54.9303,54.6037,54.9075,44100.0
2013-07-30 09:35:00,72.27,72.28,71.82,71.87,7600.0,54.8771,54.8847,54.5354,54.5734,7600.0
2013-07-30 09:40:00,71.88,71.91,71.81,71.86,7400.0,54.581,54.6037,54.5278,54.5658,7400.0
2013-07-30 09:45:00,71.91,72.0,71.88,71.88,6300.0,54.6037,54.6721,54.581,54.581,6300.0
2013-07-30 09:50:00,71.87,72.08,71.85,72.04,9500.0,54.5734,54.7328,54.5582,54.7025,9500.0
2013-07-30 09:55:00,72.03,72.09,72.01,72.06,6600.0,54.6949,54.7404,54.6797,54.7176,6600.0
2013-07-30 10:00:00,72.04,72.15,72.03,72.1,8800.0,54.7025,54.786,54.6949,54.748,8800.0
2013-07-30 10:05:00,72.11,72.16,72.09,72.15,9200.0,54.7556,54.7936,54.7404,54.786,9200.0
2013-07-30 10:10:00,72.15,72.2,72.07,72.13,74000.0,54.786,54.824,54.7252,54.7708,74000.0
2013-07-30 10:15:00,72.17,72.19,72.07,72.07,31200.0,54.8012,54.8164,54.7252,54.7252,31200.0
2013-07-30 10:20:00,72.07,72.25,72.05,72.24,5300.0,54.7252,54.8619,54.71,54.8543,5300.0
2013-07-30 10:25:00,72.24,72.27,72.19,72.21,6400.0,54.8543,54.8771,54.8164,54.8315,6400.0
2013-07-30 10:30:00,72.24,72.35,72.2,72.21,12400.0,54.8543,54.9379,54.824,54.8315,12400.0
2013-07-30 10:35:00,72.23,72.29,72.22,72.27,4200.0,54.8467,54.8923,54.8391,54.8771,4200.0
2013-07-30 10:40:00,72.28,72.33,72.23,72.27,9200.0,54.8847,54.9227,54.8467,54.8771,9200.0
2013-07-30 10:45:00,72.27,72.3,72.27,72.27,10000.0,54.8771,54.8999,54.8771,54.8771,10000.0
2013-07-30 10:50:00,72.29,72.3,72.26,72.27,6200.0,54.8923,54.8999,54.8695,54.8771,6200.0
2013-07-30 10:55:00,72.26,72.26,72.09,72.11,4000.0,54.8695,54.8695,54.7404,54.7556,4000.0
2013-07-30 11:00:00,72.12,72.12,72.02,72.02,6000.0,54.7632,54.7632,54.6873,54.6873,6000.0
2013-07-30 11:05:00,72.01,72.04,72.0,72.04,9400.0,54.6797,54.7025,54.6721,54.7025,9400.0
2013-07-30 11:10:00,72.03,72.06,72.02,72.04,3200.0,54.6949,54.7176,54.6873,54.7025,3200.0
2013-07-30 11:15:00,72.04,72.08,72.03,72.08,3200.0,54.7025,54.7328,54.6949,54.7328,3200.0
2013-07-30 11:20:00,72.1,72.12,72.08,72.11,5100.0,54.748,54.7632,54.7328,54.7556,5100.0
2013-07-30 11:25:00,72.11,72.18,72.1,72.17,5200.0,54.7556,54.8088,54.748,54.8012,5200.0
2013-07-30 11:30:00,72.17,72.23,72.17,72.19,5500.0,54.8012,54.8467,54.8012,54.8164,5500.0
2013-07-30 11:35:00,72.18,72.21,72.14,72.17,4700.0,54.8088,54.8315,54.7784,54.8012,4700.0
2013-07-30 11:40:00,72.19,72.21,72.13,72.17,28600.0,54.8164,54.8315,54.7708,54.8012,28600.0
2013-07-30 11:45:00,72.18,72.21,72.15,72.16,4800.0,54.8088,54.8315,54.786,54.7936,4800.0
2013-07-30 11:50:00,72.19,72.21,72.14,72.16,4400.0,54.8164,54.8315,54.7784,54.7936,4400.0
2013-07-30 11:55:00,72.16,72.2,72.16,72.2,1700.0,54.7936,54.824,54.7936,54.824,1700.0
2013-07-30 12:00:00,72.18,72.18,72.14,72.14,6400.0,54.8088,54.8088,54.7784,54.7784,6400.0
2013-07-30 12:05:00,72.15,72.2,72.13,72.2,6400.0,54.786,54.824,54.7708,54.824,6400.0
2013-07-30 12:10:00,72.2,72.2,72.1,72.12,14800.0,54.824,54.824,54.748,54.7632,14800.0
2013-07-30 12:15:00,72.11,72.13,72.07,72.08,4500.0,54.7556,54.7708,54.7252,54.7328,4500.0
2013-07-30 12:20:00,72.09,72.16,72.09,72.15,4000.0,54.7404,54.7936,54.7404,54.786,4000.0
2013-07-30 12:25:00,72.13,72.15,72.1,72.11,18000.0,54.7708,54.786,54.748,54.7556,18000.0
2013-07-30 12:30:00,72.13,72.15,72.1,72.11,2800.0,54.7708,54.786,54.748,54.7556,2800.0
2013-07-30 12:35:00,72.09,72.14,72.08,72.12,3100.0,54.7404,54.7784,54.7328,54.7632,3100.0
2013-07-30 12:40:00,72.11,72.12,72.06,72.07,7000.0,54.7556,54.7632,54.7176,54.7252,7000.0
2013-07-30 12:45:00,72.07,72.17,72.07,72.14,7400.0,54.7252,54.8012,54.7252,54.7784,7400.0
2013-07-30 12:50:00,72.12,72.18,72.1,72.17,5500.0,54.7632,54.8088,54.748,54.8012,5500.0
2013-07-30 12:55:00,72.16,72.17,72.07,72.13,12700.0,54.7936,54.8012,54.7252,54.7708,12700.0
2013-07-30 13:00:00,72.14,72.15,72.06,72.1,24900.0,54.7784,54.786,54.7176,54.748,24900.0
2013-07-30 13:05:00,72.1,72.16,72.1,72.15,2900.0,54.748,54.7936,54.748,54.786,2900.0
2013-07-30 13:10:00,72.14,72.15,72.06,72.07,8800.0,54.7784,54.786,54.7176,54.7252,8800.0
2013-07-30 13:15:00,72.06,72.08,72.0,72.02,4600.0,54.7176,54.7328,54.6721,54.6873,4600.0
2013-07-30 13:20:00,72.01,72.03,71.98,71.99,7900.0,54.6797,54.6949,54.6569,54.6645,7900.0
2013-07-30 13:25:00,71.97,71.99,71.88,71.91,5600.0,54.6493,54.6645,54.581,54.6037,5600.0
2013-07-30 13:30:00,71.88,71.88,71.75,71.75,8800.0,54.581,54.581,54.4822,54.4822,8800.0
2013-07-30 13:35:00,71.74,71.88,71.74,71.87,9800.0,54.4747,54.581,54.4747,54.5734,9800.0
2013-07-30 13:40:00,71.87,71.87,71.78,71.82,15200.0,54.5734,54.5734,54.505,54.5354,15200.0
2013-07-30 13:45:00,71.81,71.87,71.8,71.86,2500.0,54.5278,54.5734,54.5202,54.5658,2500.0
2013-07-30 13:50:00,71.86,71.89,71.86,71.89,8300.0,54.5658,54.5886,54.5658,54.5886,8300.0
2013-07-30 13:55:00,71.9,71.9,71.87,71.87,1300.0,54.5961,54.5961,54.5734,54.5734,1300.0
2013-07-30 14:00:00,71.89,71.9,71.88,71.89,8800.0,54.5886,54.5961,54.581,54.5886,8800.0
2013-07-30 14:05:00,71.89,71.89,71.82,71.83,5400.0,54.5886,54.5886,54.5354,54.543,5400.0
2013-07-30 14:10:00,71.84,71.88,71.83,71.86,7600.0,54.5506,54.581,54.543,54.5658,7600.0
2013-07-30 14:15:00,71.85,71.91,71.82,71.88,10600.0,54.5582,54.6037,54.5354,54.581,10600.0
2013-07-30 14:20:00,71.88,71.88,71.83,71.83,5900.0,54.581,54.581,54.543,54.543,5900.0
2013-07-30 14:25:00,71.82,71.86,71.8,71.84,19500.0,54.5354,54.5658,54.5202,54.5506,19500.0
2013-07-30 14:30:00,71.84,71.88,71.84,71.86,9400.0,54.5506,54.581,54.5506,54.5658,9400.0
2013-07-30 14:35:00,71.87,71.91,71.79,71.82,43400.0,54.5734,54.6037,54.5126,54.5354,43400.0
2013-07-30 14:40:00,71.8,71.88,71.8,71.85,9400.0,54.5202,54.581,54.5202,54.5582,9400.0
2013-07-30 14:45:00,71.86,71.89,71.82,71.86,6300.0,54.5658,54.5886,54.5354,54.5658,6300.0
2013-07-30 14:50:00,71.88,71.95,71.87,71.92,10600.0,54.581,54.6341,54.5734,54.6113,10600.0
2013-07-30 14:55:00,71.93,71.93,71.83,71.83,9300.0,54.6189,54.6189,54.543,54.543,9300.0
2013-07-30 15:00:00,71.83,71.9,71.8,71.88,8500.0,54.543,54.5961,54.5202,54.581,8500.0
2013-07-30 15:05:00,71.89,71.95,71.88,71.91,16800.0,54.5886,54.6341,54.581,54.6037,16800.0
2013-07-30 15:10:00,71.92,71.97,71.9,71.94,9100.0,54.6113,54.6493,54.5961,54.6265,9100.0
2013-07-30 15:15:00,71.94,71.99,71.93,71.95,9300.0,54.6265,54.6645,54.6189,54.6341,9300.0
2013-07-30 15:20:00,71.96,72.06,71.95,72.05,18300.0,54.6417,54.7176,54.6341,54.71,18300.0
2013-07-30 15:25:00,72.05,72.11,72.05,72.1,15000.0,54.71,54.7556,54.71,54.748,15000.0
2013-07-30 15:30:00,72.1,72.13,72.07,72.08,22100.0,54.748,54.7708,54.7252,54.7328,22100.0
2013-07-30 15:35:00,72.09,72.12,72.06,72.11,10000.0,54.7404,54.7632,54.7176,54.7556,10000.0
2013-07-30 15:40:00,72.12,72.15,72.06,72.06,31300.0,54.7632,54.786,54.7176,54.7176,31300.0
2013-07-30 15:45:00,72.04,72.07,72.01,72.02,34400.0,54.7025,54.7252,54.6797,54.6873,34400.0
2013-07-30 15:50:00,72.01,72.06,71.99,72.03,33900.0,54.6797,54.7176,54.6645,54.6949,33900.0
2013-07-30 15:55:00,72.02,72.02,71.93,71.96,150500.0,54.6873,54.6873,54.6189,54.6417,150500.0
2013-07-31 09:30:00,72.14,72.39,72.07,72.24,29100.0,54.7784,54.9682,54.7252,54.8543,29100.0
2013-07-31 09:35:00,72.32,72.47,72.26,72.47,23300.0,54.9151,55.029,54.8695,55.029,23300.0
2013-07-31 09:40:00,72.45,72.47,72.14,72.14,6100.0,55.0138,55.029,54.7784,54.7784,6100.0
2013-07-31 09:45:00,72.15,72.48,72.15,72.48,13300.0,54.786,55.0366,54.786,55.0366,13300.0
2013-07-31 09:50:00,72.45,72.45,72.28,72.34,10700.0,55.0138,55.0138,54.8847,54.9303,10700.0
2013-07-31 09:55:00,72.33,72.36,72.28,72.29,8600.0,54.9227,54.9454,54.8847,54.8923,8600.0
2013-07-31 10:00:00,72.34,72.34,72.16,72.24,5900.0,54.9303,54.9303,54.7936,54.8543,5900.0
2013-07-31 10:05:00,72.27,72.27,72.21,72.22,4100.0,54.8771,54.8771,54.8315,54.8391,4100.0
2013-07-31 10:10:00,72.24,72.34,72.22,72.31,8900.0,54.8543,54.9303,54.8391,54.9075,8900.0
2013-07-31 10:15:00,72.33,72.43,72.32,72.4,19600.0,54.9227,54.9986,54.9151,54.9758,19600.0
2013-07-31 10:20:00,72.42,72.5,72.41,72.5,9900.0,54.991,55.0518,54.9834,55.0518,9900.0
2013-07-31 10:25:00,72.5,72.68,72.5,72.68,13300.0,55.0518,55.1884,55.0518,55.1884,13300.0
2013-07-31 10:30:00,72.69,72.71,72.57,72.59,63800.0,55.196,55.2112,55.1049,55.1201,63800.0
2013-07-31 10:35:00,72.61,72.75,72.59,72.69,13200.0,55.1353,55.2416,55.1201,55.196,13200.0
2013-07-31 10:40:00,72.7,72.77,72.7,72.75,7600.0,55.2036,55.2568,55.2036,55.2416,7600.0
2013-07-31 10:45:00,72.74,72.77,72.65,72.77,9800.0,55.234,55.2568,55.1657,55.2568,9800.0
2013-07-31 10:50:00,72.77,72.77,72.73,72.74,2800.0,55.2568,55.2568,55.2264,55.234,2800.0
2013-07-31 10:55:00,72.74,72.74,72.67,72.67,2800.0,55.234,55.234,55.1808,55.1808,2800.0
2013-07-31 11:00:00,72.65,72.66,72.6,72.62,4800.0,55.1657,55.1732,55.1277,55.1429,4800.0
2013-07-31 11:05:00,72.62,72.62,72.52,72.52,1800.0,55.1429,55.1429,55.0669,55.0669,1800.0
2013-07-31 11:10:00,72.51,72.52,72.44,72.45,10900.0,55.0593,55.0669,55.0062,55.0138,10900.0
2013-07-31 11:15:00,72.46,72.5,72.45,72.48,6800.0,55.0214,55.0518,55.0138,55.0366,6800.0
2013-07-31 11:20:00,72.47,72.53,72.44,72.5,3500.0,55.029,55.0745,55.0062,55.0518,3500.0
2013-07-31 11:25:00,72.5,72.51,72.46,72.46,1700.0,55.0518,55.0593,55.0214,55.0214,1700.0
2013-07-31 11:30:00,72.46,72.5,72.45,72.48,4400.0,55.0214,55.0518,55.0138,55.0366,4400.0
2013-07-31 11:35:00,72.5,72.52,72.47,72.49,2300.0,55.0518,55.0669,55.029,55.0442,2300.0
2013-07-31 11:40:00,72.47,72.53,72.47,72.51,3100.0,55.029,55.0745,55.029,55.0593,3100.0
2013-07-31 11:45:00,72.54,72.56,72.49,72.49,8400.0,55.0821,55.0973,55.0442,55.0442,8400.0
2013-07-31 11:50:00,72.49,72.54,72.49,72.5,3700.0,55.0442,55.0821,55.0442,55.0518,3700.0
2013-07-31 11:55:00,72.5,72.56,72.5,72.56,3800.0,55.0518,55.0973,55.0518,55.0973,3800.0
2013-07-31 12:00:00,72.54,72.54,72.47,72.51,12300.0,55.0821,55.0821,55.029,55.0593,12300.0
2013-07-31 12:05:00,72.52,72.53,72.5,72.51,3200.0,55.0669,55.0745,55.0518,55.0593,3200.0
2013-07-31 12:10:00,72.52,72.53,72.48,72.5,4900.0,55.0669,55.0745,55.0366,55.0518,4900.0
2013-07-31 12:15:00,72.5,72.51,72.45,72.5,4500.0,55.0518,55.0593,55.0138,55.0518,4500.0
2013-07-31 12:20:00,72.51,72.53,72.47,72.5,9200.0,55.0593,55.0745,55.029,55.0518,9200.0
2013-07-31 12:25:00,72.51,72.51,72.44,72.46,5100.0,55.0593,55.0593,55.0062,55.0214,5100.0
2013-07-31 12:30:00,72.45,72.45,72.42,72.42,3600.0,55.0138,55.0138,54.991,54.991,3600.0
2013-07-31 12:35:00,72.41,72.42,72.41,72.42,1100.0,54.9834,54.991,54.9834,54.991,1100.0
2013-07-31 12:40:00,72.42,72.45,72.39,72.39,9300.0,54.991,55.0138,54.9682,54.9682,9300.0
2013-07-31 12:45:00,72.39,72.39,72.35,72.37,2900.0,54.9682,54.9682,54.9379,54.953,2900.0
2013-07-31 12:50:00,72.37,72.37,72.31,72.31,5400.0,54.953,54.953,54.9075,54.9075,5400.0
2013-07-31 12:55:00,72.3,72.33,72.3,72.3,1500.0,54.8999,54.9227,54.8999,54.8999,1500.0
2013-07-31 13:00:00,72.31,72.35,72.31,72.34,2100.0,54.9075,54.9379,54.9075,54.9303,2100.0
2013-07-31 13:05:00,72.32,72.34,72.23,72.24,7400.0,54.9151,54.9303,54.8467,54.8543,7400.0
2013-07-31 13:10:00,72.25,72.25,72.2,72.23,3500.0,54.8619,54.8619,54.824,54.8467,3500.0
2013-07-31 13:15:00,72.25,72.26,72.23,72.23,3400.0,54.8619,54.8695,54.8467,54.8467,3400.0
2013-07-31 13:20:00,72.25,72.27,72.25,72.27,3500.0,54.8619,54.8771,54.8619,54.8771,3500.0
2013-07-31 13:25:00,72.27,72.28,72.24,72.24,2800.0,54.8771,54.8847,54.8543,54.8543,2800.0
2013-07-31 13:30:00,72.26,72.3,72.26,72.3,3800.0,54.8695,54.8999,54.8695,54.8999,3800.0
2013-07-31 13:35:00,72.33,72.33,72.28,72.3,4800.0,54.9227,54.9227,54.8847,54.8999,4800.0
2013-07-31 13:40:00,72.3,72.34,72.28,72.28,5600.0,54.8999,54.9303,54.8847,54.8847,5600.0
2013-07-31 13:45:00,72.3,72.36,72.29,72.3,20400.0,54.8999,54.9454,54.8923,54.8999,20400.0
2013-07-31 13:50:00,72.32,72.39,72.32,72.35,3000.0,54.9151,54.9682,54.9151,54.9379,3000.0
2013-07-31 13:55:00,72.35,72.39,72.33,72.36,11200.0,54.9379,54.9682,54.9227,54.9454,11200.0
2013-07-31 14:00:00,72.36,72.56,72.32,72.51,14300.0,54.9454,55.0973,54.9151,55.0593,14300.0
2013-07-31 14:05:00,72.51,72.53,72.4,72.46,4200.0,55.0593,55.0745,54.9758,55.0214,4200.0
2013-07-31 14:10:00,72.46,72.47,72.36,72.4,17500.0,55.0214,55.029,54.9454,54.9758,17500.0
2013-07-31 14:15:00,72.37,72.41,72.18,72.34,8800.0,54.953,54.9834,54.8088,54.9303,8800.0
2013-07-31 14:20:00,72.32,72.46,72.3,72.46,15200.0,54.9151,55.0214,54.8999,55.0214,15200.0
2013-07-31 14:25:00,72.45,72.5,72.42,72.42,3900.0,55.0138,55.0518,54.991,54.991,3900.0
2013-07-31 14:30:00,72.47,72.63,72.46,72.6,13500.0,55.029,55.1505,55.0214,55.1277,13500.0
2013-07-31 14:35:00,72.64,72.68,72.59,72.63,7200.0,55.1581,55.1884,55.1201,55.1505,7200.0
2013-07-31 14:40:00,72.63,72.75,72.63,72.72,8500.0,55.1505,55.2416,55.1505,55.2188,8500.0
2013-07-31 14:45:00,72.71,72.72,72.65,72.69,6600.0,55.2112,55.2188,55.1657,55.196,6600.0
2013-07-31 14:50:00,72.69,72.72,72.69,72.71,28800.0,55.196,55.2188,55.196,55.2112,28800.0
2013-07-31 14:55:00,72.73,72.79,72.73,72.78,9400.0,55.2264,55.272,55.2264,55.2644,9400.0
2013-07-31 15:00:00,72.78,72.78,72.65,72.67,7800.0,55.2644,55.2644,55.1657,55.1808,7800.0
2013-07-31 15:05:00,72.67,72.71,72.57,72.63,9800.0,55.1808,55.2112,55.1049,55.1505,9800.0
2013-07-31 15:10:00,72.62,72.67,72.52,72.57,13100.0,55.1429,55.1808,55.0669,55.1049,13100.0
2013-07-31 15:15:00,72.57,72.58,72.5,72.5,13800.0,55.1049,55.1125,55.0518,55.0518,13800.0
2013-07-31 15:20:00,72.49,72.58,72.46,72.52,11600.0,55.0442,55.1125,55.0214,55.0669,11600.0
2013-07-31 15:25:00,72.53,72.62,72.52,72.61,8000.0,55.0745,55.1429,55.0669,55.1353,8000.0
2013-07-31 15:30:00,72.6,72.62,72.42,72.45,18700.0,55.1277,55.1429,54.991,55.0138,18700.0
2013-07-31 15:35:00,72.47,72.51,72.42,72.44,13300.0,55.029,55.0593,54.991,55.0062,13300.0
2013-07-31 15:40:00,72.44,72.44,72.35,72.37,30400.0,55.0062,55.0062,54.9379,54.953,30400.0
2013-07-31 15:45:00,72.36,72.37,72.11,72.12,74700.0,54.9454,54.953,54.7556,54.7632,74700.0
2013-07-31 15:50:00,72.12,72.23,72.06,72.09,75500.0,54.7632,54.8467,54.7176,54.7404,75500.0
2013-07-31 15:55:00,72.08,72.19,71.99,72.07,246400.0,54.7328,54.8164,54.6645,54.7252,246400.0
2013-08-01 09:30:00,72.88,73.13,72.86,72.93,29500.0,55.3403,55.5301,55.3251,55.3783,29500.0
2013-08-01 09:35:00,72.94,73.09,72.88,72.99,16400.0,55.3859,55.4998,55.3403,55.4238,16400.0
2013-08-01 09:40:00,72.98,73.0,72.83,72.92,23900.0,55.4162,55.4314,55.3023,55.3707,23900.0
2013-08-01 09:45:00,72.9,73.04,72.9,73.0,15300.0,55.3555,55.4618,55.3555,55.4314,15300.0
2013-08-01 09:50:00,73.0,73.16,73.0,73.14,13900.0,55.4314,55.5529,55.4314,55.5377,13900.0
2013-08-01 09:55:00,73.15,73.35,73.15,73.25,19800.0,55.5453,55.6972,55.5453,55.6213,19800.0
2013-08-01 10:00:00,73.25,73.58,73.25,73.58,53500.0,55.6213,55.8718,55.6213,55.8718,53500.0
2013-08-01 10:05:00,73.57,73.64,73.49,73.6,46400.0,55.8642,55.9174,55.8035,55.887,46400.0
2013-08-01 10:10:00,73.59,73.65,73.55,73.55,36700.0,55.8794,55.925,55.8491,55.8491,36700.0
2013-08-01 10:15:00,73.55,73.56,73.44,73.52,32600.0,55.8491,55.8566,55.7655,55.8263,32600.0
2013-08-01 10:20:00,73.52,73.58,73.48,73.55,22400.0,55.8263,55.8718,55.7959,55.8491,22400.0
2013-08-01 10:25:00,73.57,73.65,73.57,73.65,9300.0,55.8642,55.925,55.8642,55.925,9300.0
2013-08-01 10:30:00,73.65,73.67,73.62,73.62,23700.0,55.925,55.9402,55.9022,55.9022,23700.0
2013-08-01 10:35:00,73.62,73.63,73.52,73.54,61000.0,55.9022,55.9098,55.8263,55.8415,61000.0
2013-08-01 10:40:00,73.55,73.61,73.55,73.57,9800.0,55.8491,55.8946,55.8491,55.8642,9800.0
2013-08-01 10:45:00,73.57,73.62,73.57,73.59,5700.0,55.8642,55.9022,55.8642,55.8794,5700.0
2013-08-01 10:50:00,73.6,73.64,73.56,73.64,6300.0,55.887,55.9174,55.8566,55.9174,6300.0
2013-08-01 10:55:00,73.63,73.67,73.61,73.65,8000.0,55.9098,55.9402,55.8946,55.925,8000.0
2013-08-01 11:00:00,73.65,73.65,73.56,73.65,34700.0,55.925,55.925,55.8566,55.925,34700.0
2013-08-01 11:05:00,73.65,73.68,73.65,73.66,7600.0,55.925,55.9478,55.925,55.9326,7600.0
2013-08-01 11:10:00,73.66,73.67,73.6,73.65,12000.0,55.9326,55.9402,55.887,55.925,12000.0
2013-08-01 11:15:00,73.66,73.69,73.63,73.68,13300.0,55.9326,55.9554,55.9098,55.9478,13300.0
2013-08-01 11:20:00,73.67,73.69,73.65,73.68,5900.0,55.9402,55.9554,55.925,55.9478,5900.0
2013-08-01 11:25:00,73.69,73.71,73.63,73.66,7700.0,55.9554,55.9705,55.9098,55.9326,7700.0
2013-08-01 11:30:00,73.66,73.66,73.61,73.63,30600.0,55.9326,55.9326,55.8946,55.9098,30600.0
2013-08-01 11:35:00,73.63,73.64,73.61,73.63,6600.0,55.9098,55.9174,55.8946,55.9098,6600.0
2013-08-01 11:40:00,73.63,73.64,73.6,73.61,10100.0,55.9098,55.9174,55.887,55.8946,10100.0
2013-08-01 11:45:00,73.61,73.65,73.6,73.6,31700.0,55.8946,55.925,55.887,55.887,31700.0
2013-08-01 11:50:00,73.6,73.63,73.57,73.57,10700.0,55.887,55.9098,55.8642,55.8642,10700.0
2013-08-01 11:55:00,73.58,73.64,73.58,73.61,12500.0,55.8718,55.9174,55.8718,55.8946,12500.0
2013-08-01 12:00:00,73.6,73.61,73.56,73.56,9200.0,55.887,55.8946,55.8566,55.8566,9200.0
2013-08-01 12:05:00,73.55,73.55,73.52,73.53,19600.0,55.8491,55.8491,55.8263,55.8339,19600.0
2013-08-01 12:10:00,73.53,73.56,73.53,73.55,2200.0,55.8339,55.8566,55.8339,55.8491,2200.0
2013-08-01 12:15:00,73.54,73.65,73.54,73.65,18900.0,55.8415,55.925,55.8415,55.925,18900.0
2013-08-01 12:20:00,73.65,73.67,73.64,73.67,20300.0,55.925,55.9402,55.9174,55.9402,20300.0
2013-08-01 12:25:00,73.66,73.67,73.65,73.66,7100.0,55.9326,55.9402,55.925,55.9326,7100.0
2013-08-01 12:30:00,73.66,73.68,73.63,73.63,12600.0,55.9326,55.9478,55.9098,55.9098,12600.0
2013-08-01 12:35:00,73.63,73.66,73.62,73.65,5300.0,55.9098,55.9326,55.9022,55.925,5300.0
2013-08-01 12:40:00,73.64,73.64,73.59,73.6,5400.0,55.9174,55.9174,55.8794,55.887,5400.0
2013-08-01 12:45:00,73.61,73.61,73.48,73.52,30900.0,55.8946,55.8946,55.7959,55.8263,30900.0
2013-08-01 12:50:00,73.53,73.61,73.51,73.61,53900.0,55.8339,55.8946,55.8187,55.8946,53900.0
2013-08-01 12:55:00,73.62,73.68,73.61,73.66,10800.0,55.9022,55.9478,55.8946,55.9326,10800.0
2013-08-01 13:00:00,73.66,73.71,73.65,73.67,18800.0,55.9326,55.9705,55.925,55.9402,18800.0
2013-08-01 13:05:00,73.67,73.67,73.64,73.67,3800.0,55.9402,55.9402,55.9174,55.9402,3800.0
2013-08-01 13:10:00,73.65,73.69,73.65,73.66,6500.0,55.925,55.9554,55.925,55.9326,6500.0
2013-08-01 13:15:00,73.66,73.69,73.66,73.67,4500.0,55.9326,55.9554,55.9326,55.9402,4500.0
2013-08-01 13:20:00,73.66,73.67,73.61,73.62,7900.0,55.9326,55.9402,55.8946,55.9022,7900.0
2013-08-01 13:25:00,73.61,73.63,73.61,73.62,5000.0,55.8946,55.9098,55.8946,55.9022,5000.0
2013-08-01 13:30:00,73.62,73.66,73.6,73.66,9400.0,55.9022,55.9326,55.887,55.9326,9400.0
2013-08-01 13:35:00,73.66,73.7,73.66,73.69,6900.0,55.9326,55.963,55.9326,55.9554,6900.0
2013-08-01 13:40:00,73.67,73.68,73.65,73.68,4800.0,55.9402,55.9478,55.925,55.9478,4800.0
2013-08-01 13:45:00,73.69,73.74,73.67,73.71,33500.0,55.9554,55.9933,55.9402,55.9705,33500.0
2013-08-01 13:50:00,73.73,73.73,73.64,73.65,33900.0,55.9857,55.9857,55.9174,55.925,33900.0
2013-08-01 13:55:00,73.64,73.71,73.63,73.68,6100.0,55.9174,55.9705,55.9098,55.9478,6100.0
2013-08-01 14:00:00,73.66,73.74,73.64,73.74,12400.0,55.9326,55.9933,55.9174,55.9933,12400.0
2013-08-01 14:05:00,73.74,73.74,73.67,73.72,11400.0,55.9933,55.9933,55.9402,55.9781,11400.0
2013-08-01 14:10:00,73.73,73.73,73.67,73.67,9100.0,55.9857,55.9857,55.9402,55.9402,9100.0
2013-08-01 14:15:00,73.67,73.67,73.63,73.65,9500.0,55.9402,55.9402,55.9098,55.925,9500.0
2013-08-01 14:20:00,73.66,73.72,73.66,73.7,5700.0,55.9326,55.9781,55.9326,55.963,5700.0
2013-08-01 14:25:00,73.7,73.74,73.65,73.72,9700.0,55.963,55.9933,55.925,55.9781,9700.0
2013-08-01 14:30:00,73.71,73.72,73.7,73.71,5600.0,55.9705,55.9781,55.963,55.9705,5600.0
2013-08-01 14:35:00,73.72,73.76,73.71,73.76,4600.0,55.9781,56.0085,55.9705,56.0085,4600.0
2013-08-01 14:40:00,73.75,73.76,73.71,73.71,10800.0,56.0009,56.0085,55.9705,55.9705,10800.0
2013-08-01 14:45:00,73.72,73.73,73.65,73.65,6900.0,55.9781,55.9857,55.925,55.925,6900.0
2013-08-01 14:50:00,73.66,73.77,73.66,73.77,13900.0,55.9326,56.0161,55.9326,56.0161,13900.0
2013-08-01 14:55:00,73.77,73.78,73.75,73.76,9200.0,56.0161,56.0237,56.0009,56.0085,9200.0
2013-08-01 15:00:00,73.77,73.79,73.72,73.73,28600.0,56.0161,56.0313,55.9781,55.9857,28600.0
2013-08-01 15:05:00,73.73,73.73,73.69,73.7,9500.0,55.9857,55.9857,55.9554,55.963,9500.0
2013-08-01 15:10:00,73.69,73.7,73.67,73.69,7000.0,55.9554,55.963,55.9402,55.9554,7000.0
2013-08-01 15:15:00,73.68,73.69,73.64,73.67,20600.0,55.9478,55.9554,55.9174,55.9402,20600.0
2013-08-01 15:20:00,73.67,73.67,73.61,73.61,19700.0,55.9402,55.9402,55.8946,55.8946,19700.0
2013-08-01 15:25:00,73.62,73.69,73.62,73.68,20600.0,55.9022,55.9554,55.9022,55.9478,20600.0
2013-08-01 15:30:00,73.67,73.71,73.65,73.68,19500.0,55.9402,55.9705,55.925,55.9478,19500.0
2013-08-01 15:35:00,73.67,73.77,73.67,73.75,24600.0,55.9402,56.0161,55.9402,56.0009,24600.0
2013-08-01 15:40:00,73.76,73.77,73.72,73.73,31300.0,56.0085,56.0161,55.9781,55.9857,31300.0
2013-08-01 15:45:00,73.73,73.74,73.67,73.69,31500.0,55.9857,55.9933,55.9402,55.9554,31500.0
2013-08-01 15:50:00,73.7,73.71,73.66,73.67,37100.0,55.963,55.9705,55.9326,55.9402,37100.0
2013-08-01 15:55:00,73.68,73.7,73.64,73.68,90000.0,55.9478,55.963,55.9174,55.9478,90000.0
2013-08-02 09:30:00,73.27,73.4,73.1,73.25,30600.0,55.6364,55.7352,55.5074,55.6213,30600.0
2013-08-02 09:35:00,73.24,73.25,72.82,72.9,15100.0,55.6137,55.6213,55.2947,55.3555,15100.0
2013-08-02 09:40:00,72.92,73.01,72.85,72.95,23400.0,55.3707,55.439,55.3175,55.3935,23400.0
2013-08-02 09:45:00,72.96,73.06,72.96,73.04,18000.0,55.401,55.477,55.401,55.4618,18000.0
2013-08-02 09:50:00,73.04,73.15,73.02,73.02,23400.0,55.4618,55.5453,55.4466,55.4466,23400.0
2013-08-02 09:55:00,73.02,73.08,72.96,73.05,29000.0,55.4466,55.4922,55.401,55.4694,29000.0
2013-08-02 10:00:00,73.03,73.11,73.0,73.1,17400.0,55.4542,55.5149,55.4314,55.5074,17400.0
2013-08-02 10:05:00,73.11,73.24,73.08,73.24,16200.0,55.5149,55.6137,55.4922,55.6137,16200.0
2013-08-02 10:10:00,73.22,73.22,73.13,73.18,8800.0,55.5985,55.5985,55.5301,55.5681,8800.0
2013-08-02 10:15:00,73.18,73.3,73.17,73.26,9700.0,55.5681,55.6592,55.5605,55.6288,9700.0
2013-08-02 10:20:00,73.26,73.26,73.13,73.13,28000.0,55.6288,55.6288,55.5301,55.5301,28000.0
2013-08-02 10:25:00,73.13,73.19,73.09,73.18,19300.0,55.5301,55.5757,55.4998,55.5681,19300.0
2013-08-02 10:30:00,73.17,73.18,73.05,73.06,32100.0,55.5605,55.5681,55.4694,55.477,32100.0
2013-08-02 10:35:00,73.06,73.13,73.06,73.12,17100.0,55.477,55.5301,55.477,55.5225,17100.0
2013-08-02 10:40:00,73.12,73.12,73.06,73.07,12500.0,55.5225,55.5225,55.477,55.4846,12500.0
2013-08-02 10:45:00,73.07,73.07,73.0,73.02,10900.0,55.4846,55.4846,55.4314,55.4466,10900.0
2013-08-02 10:50:00,73.02,73.02,72.99,73.0,16200.0,55.4466,55.4466,55.4238,55.4314,16200.0
2013-08-02 10:55:00,73.01,73.02,72.96,72.98,12000.0,55.439,55.4466,55.401,55.4162,12000.0
2013-08-02 11:00:00,72.97,72.97,72.92,72.93,11300.0,55.4086,55.4086,55.3707,55.3783,11300.0
2013-08-02 11:05:00,72.93,72.94,72.89,72.9,8500.0,55.3783,55.3859,55.3479,55.3555,8500.0
2013-08-02 11:10:00,72.9,72.9,72.82,72.85,12200.0,55.3555,55.3555,55.2947,55.3175,12200.0
2013-08-02 11:15:00,72.84,72.98,72.83,72.98,8900.0,55.3099,55.4162,55.3023,55.4162,8900.0
2013-08-02 11:20:00,72.97,73.03,72.97,73.03,7100.0,55.4086,55.4542,55.4086,55.4542,7100.0
2013-08-02 11:25:00,73.03,73.07,73.02,73.05,8900.0,55.4542,55.4846,55.4466,55.4694,8900.0
2013-08-02 11:30:00,73.06,73.1,73.05,73.09,11300.0,55.477,55.5074,55.4694,55.4998,11300.0
2013-08-02 11:35:00,73.09,73.19,73.09,73.19,17000.0,55.4998,55.5757,55.4998,55.5757,17000.0
2013-08-02 11:40:00,73.19,73.22,73.13,73.15,7800.0,55.5757,55.5985,55.5301,55.5453,7800.0
2013-08-02 11:45:00,73.14,73.17,73.13,73.16,9900.0,55.5377,55.5605,55.5301,55.5529,9900.0
2013-08-02 11:50:00,73.15,73.21,73.14,73.2,6300.0,55.5453,55.5909,55.5377,55.5833,6300.0
2013-08-02 11:55:00,73.2,73.23,73.19,73.22,5000.0,55.5833,55.6061,55.5757,55.5985,5000.0
2013-08-02 12:00:00,73.23,73.28,73.21,73.23,7900.0,55.6061,55.644,55.5909,55.6061,7900.0
2013-08-02 12:05:00,73.22,73.22,73.18,73.2,8100.0,55.5985,55.5985,55.5681,55.5833,8100.0
2013-08-02 12:10:00,73.19,73.19,73.14,73.15,7200.0,55.5757,55.5757,55.5377,55.5453,7200.0
2013-08-02 12:15:00,73.14,73.17,73.14,73.16,5300.0,55.5377,55.5605,55.5377,55.5529,5300.0
2013-08-02 12:20:00,73.15,73.22,73.15,73.2,8000.0,55.5453,55.5985,55.5453,55.5833,8000.0
2013-08-02 12:25:00,73.18,73.18,73.12,73.14,5100.0,55.5681,55.5681,55.5225,55.5377,5100.0
2013-08-02 12:30:00,73.15,73.17,73.11,73.17,9900.0,55.5453,55.5605,55.5149,55.5605,9900.0
2013-08-02 12:35:00,73.17,73.19,73.13,73.16,12800.0,55.5605,55.5757,55.5301,55.5529,12800.0
2013-08-02 12:40:00,73.16,73.19,73.16,73.17,9700.0,55.5529,55.5757,55.5529,55.5605,9700.0
2013-08-02 12:45:00,73.17,73.17,73.12,73.15,14600.0,55.5605,55.5605,55.5225,55.5453,14600.0
2013-08-02 12:50:00,73.15,73.5,73.12,73.42,93300.0,55.5453,55.8111,55.5225,55.7503,93300.0
2013-08-02 12:55:00,73.42,74.89,73.4,74.83,854900.0,55.7503,56.8666,55.7352,56.821,854900.0
2013-08-02 13:00:00,74.83,75.39,74.23,74.4,396900.0,56.821,57.2462,56.3654,56.4945,396900.0
2013-08-02 13:05:00,74.41,74.65,74.3,74.59,168400.0,56.5021,56.6843,56.4186,56.6388,168400.0
2013-08-02 13:10:00,74.6,74.63,74.47,74.48,64200.0,56.6464,56.6691,56.5476,56.5552,64200.0
2013-08-02 13:15:00,74.49,74.55,74.45,74.48,47700.0,56.5628,56.6084,56.5325,56.5552,47700.0
2013-08-02 13:20:00,74.48,74.61,74.45,74.54,98200.0,56.5552,56.6539,56.5325,56.6008,98200.0
2013-08-02 13:25:00,74.52,74.55,74.45,74.49,58900.0,56.5856,56.6084,56.5325,56.5628,58900.0
2013-08-02 13:30:00,74.48,74.49,74.32,74.35,46200.0,56.5552,56.5628,56.4337,56.4565,46200.0
2013-08-02 13:35:00,74.35,74.36,74.26,74.28,19200.0,56.4565,56.4641,56.3882,56.4034,19200.0
2013-08-02 13:40:00,74.28,74.39,74.28,74.35,23400.0,56.4034,56.4869,56.4034,56.4565,23400.0
2013-08-02 13:45:00,74.36,74.36,74.29,74.3,16900.0,56.4641,56.4641,56.411,56.4186,16900.0
2013-08-02 13:50:00,74.3,74.33,74.29,74.31,15100.0,56.4186,56.4413,56.411,56.4261,15100.0
2013-08-02 13:55:00,74.32,74.33,74.26,74.27,16000.0,56.4337,56.4413,56.3882,56.3958,16000.0
2013-08-02 14:00:00,74.27,74.33,74.26,74.32,34800.0,56.3958,56.4413,56.3882,56.4337,34800.0
2013-08-02 14:05:00,74.31,74.38,74.27,74.37,49800.0,56.4261,56.4793,56.3958,56.4717,49800.0
2013-08-02 14:10:00,74.37,74.38,74.3,74.36,15200.0,56.4717,56.4793,56.4186,56.4641,15200.0
2013-08-02 14:15:00,74.37,74.38,74.3,74.31,19100.0,56.4717,56.4793,56.4186,56.4261,19100.0
2013-08-02 14:20:00,74.31,74.33,74.28,74.31,25500.0,56.4261,56.4413,56.4034,56.4261,25500.0
2013-08-02 14:25:00,74.3,74.33,74.29,74.31,16000.0,56.4186,56.4413,56.411,56.4261,16000.0
2013-08-02 14:30:00,74.32,74.32,74.27,74.29,11200.0,56.4337,56.4337,56.3958,56.411,11200.0
2013-08-02 14:35:00,74.29,74.29,74.2,74.29,23500.0,56.411,56.411,56.3426,56.411,23500.0
2013-08-02 14:40:00,74.28,74.29,74.24,74.25,22400.0,56.4034,56.411,56.373,56.3806,22400.0
2013-08-02 14:45:00,74.24,74.25,74.23,74.24,9800.0,56.373,56.3806,56.3654,56.373,9800.0
2013-08-02 14:50:00,74.23,74.24,74.17,74.18,9200.0,56.3654,56.373,56.3198,56.3274,9200.0
2013-08-02 14:55:00,74.17,74.2,74.17,74.18,8900.0,56.3198,56.3426,56.3198,56.3274,8900.0
2013-08-02 15:00:00,74.17,74.22,74.16,74.19,14100.0,56.3198,56.3578,56.3122,56.335,14100.0
2013-08-02 15:05:00,74.2,74.24,74.2,74.22,18000.0,56.3426,56.373,56.3426,56.3578,18000.0
2013-08-02 15:10:00,74.21,74.23,74.19,74.2,18500.0,56.3502,56.3654,56.335,56.3426,18500.0
2013-08-02 15:15:00,74.21,74.21,74.17,74.18,19300.0,56.3502,56.3502,56.3198,56.3274,19300.0
2013-08-02 15:20:00,74.18,74.2,74.17,74.19,15700.0,56.3274,56.3426,56.3198,56.335,15700.0
2013-08-02 15:25:00,74.18,74.23,74.17,74.21,17100.0,56.3274,56.3654,56.3198,56.3502,17100.0
2013-08-02 15:30:00,74.21,74.21,74.16,74.16,29600.0,56.3502,56.3502,56.3122,56.3122,29600.0
2013-08-02 15:35:00,74.16,74.18,74.11,74.16,39900.0,56.3122,56.3274,56.2743,56.3122,39900.0
2013-08-02 15:40:00,74.16,74.21,74.16,74.18,59900.0,56.3122,56.3502,56.3122,56.3274,59900.0
2013-08-02 15:45:00,74.19,74.27,74.19,74.2,64600.0,56.335,56.3958,56.335,56.3426,64600.0
2013-08-02 15:50:00,74.21,74.23,74.18,74.18,58300.0,56.3502,56.3654,56.3274,56.3274,58300.0
2013-08-02 15:55:00,74.19,74.25,74.14,74.24,135400.0,56.335,56.3806,56.2971,56.373,135400.0
2013-08-05 09:30:00,74.0,74.05,73.84,73.87,39500.0,56.1908,56.2287,56.0693,56.092,39500.0
2013-08-05 09:35:00,73.88,73.88,73.62,73.64,15400.0,56.0996,56.0996,55.9022,55.9174,15400.0
2013-08-05 09:40:00,73.71,73.71,73.57,73.61,11400.0,55.9705,55.9705,55.8642,55.8946,11400.0
2013-08-05 09:45:00,73.66,73.74,73.61,73.71,11200.0,55.9326,55.9933,55.8946,55.9705,11200.0
2013-08-05 09:50:00,73.7,73.88,73.69,73.87,29400.0,55.963,56.0996,55.9554,56.092,29400.0
2013-08-05 09:55:00,73.87,73.98,73.81,73.94,8400.0,56.092,56.1756,56.0465,56.1452,8400.0
2013-08-05 10:00:00,73.87,73.9,73.72,73.77,9100.0,56.092,56.1148,55.9781,56.0161,9100.0
2013-08-05 10:05:00,73.75,73.87,73.73,73.82,18900.0,56.0009,56.092,55.9857,56.0541,18900.0
2013-08-05 10:10:00,73.82,73.87,73.73,73.87,5200.0,56.0541,56.092,55.9857,56.092,5200.0
2013-08-05 10:15:00,73.86,73.86,73.79,73.8,7200.0,56.0844,56.0844,56.0313,56.0389,7200.0
2013-08-05 10:20:00,73.8,73.82,73.78,73.79,3300.0,56.0389,56.0541,56.0237,56.0313,3300.0
2013-08-05 10:25:00,73.78,73.84,73.77,73.82,9300.0,56.0237,56.0693,56.0161,56.0541,9300.0
2013-08-05 10:30:00,73.82,73.87,73.81,73.85,9300.0,56.0541,56.092,56.0465,56.0769,9300.0
2013-08-05 10:35:00,73.85,73.93,73.84,73.93,35700.0,56.0769,56.1376,56.0693,56.1376,35700.0
2013-08-05 10:40:00,73.93,74.08,73.93,74.07,11500.0,56.1376,56.2515,56.1376,56.2439,11500.0
2013-08-05 10:45:00,74.06,74.07,74.03,74.06,23400.0,56.2363,56.2439,56.2135,56.2363,23400.0
2013-08-05 10:50:00,74.07,74.08,74.02,74.07,9500.0,56.2439,56.2515,56.2059,56.2439,9500.0
2013-08-05 10:55:00,74.07,74.07,74.04,74.05,11500.0,56.2439,56.2439,56.2211,56.2287,11500.0
2013-08-05 11:00:00,74.06,74.1,74.06,74.1,4800.0,56.2363,56.2667,56.2363,56.2667,4800.0
2013-08-05 11:05:00,74.09,74.09,74.06,74.07,5100.0,56.2591,56.2591,56.2363,56.2439,5100.0
2013-08-05 11:10:00,74.08,74.08,74.03,74.04,6500.0,56.2515,56.2515,56.2135,56.2211,6500.0
2013-08-05 11:15:00,74.03,74.03,73.9,73.91,14100.0,56.2135,56.2135,56.1148,56.1224,14100.0
2013-08-05 11:20:00,73.91,73.91,73.88,73.91,4600.0,56.1224,56.1224,56.0996,56.1224,4600.0
2013-08-05 11:25:00,73.91,73.97,73.89,73.96,6300.0,56.1224,56.168,56.1072,56.1604,6300.0
2013-08-05 11:30:00,73.97,73.97,73.81,73.83,12300.0,56.168,56.168,56.0465,56.0617,12300.0
2013-08-05 11:35:00,73.84,73.88,73.84,73.88,3900.0,56.0693,56.0996,56.0693,56.0996,3900.0
2013-08-05 11:40:00,73.87,73.93,73.87,73.93,2600.0,56.092,56.1376,56.092,56.1376,2600.0
2013-08-05 11:45:00,73.94,73.97,73.94,73.95,4800.0,56.1452,56.168,56.1452,56.1528,4800.0
2013-08-05 11:50:00,73.94,73.94,73.89,73.89,4800.0,56.1452,56.1452,56.1072,56.1072,4800.0
2013-08-05 11:55:00,73.88,73.9,73.87,73.88,2900.0,56.0996,56.1148,56.092,56.0996,2900.0
2013-08-05 12:00:00,73.89,73.91,73.88,73.9,4200.0,56.1072,56.1224,56.0996,56.1148,4200.0
2013-08-05 12:05:00,73.89,73.89,73.84,73.87,5000.0,56.1072,56.1072,56.0693,56.092,5000.0
2013-08-05 12:10:00,73.87,73.91,73.87,73.91,3300.0,56.092,56.1224,56.092,56.1224,3300.0
2013-08-05 12:15:00,73.91,73.96,73.9,73.91,15000.0,56.1224,56.1604,56.1148,56.1224,15000.0
2013-08-05 12:20:00,73.89,73.96,73.88,73.93,12100.0,56.1072,56.1604,56.0996,56.1376,12100.0
2013-08-05 12:25:00,73.93,73.93,73.91,73.93,2300.0,56.1376,56.1376,56.1224,56.1376,2300.0
2013-08-05 12:30:00,73.93,73.94,73.91,73.92,4500.0,56.1376,56.1452,56.1224,56.13,4500.0
2013-08-05 12:35:00,73.91,73.91,73.83,73.83,5300.0,56.1224,56.1224,56.0617,56.0617,5300.0
2013-08-05 12:40:00,73.83,73.83,73.77,73.77,3900.0,56.0617,56.0617,56.0161,56.0161,3900.0
2013-08-05 12:45:00,73.78,73.79,73.76,73.79,2900.0,56.0237,56.0313,56.0085,56.0313,2900.0
2013-08-05 12:50:00,73.79,73.8,73.77,73.8,4600.0,56.0313,56.0389,56.0161,56.0389,4600.0
2013-08-05 12:55:00,73.8,73.8,73.73,73.75,8100.0,56.0389,56.0389,55.9857,56.0009,8100.0
2013-08-05 13:00:00,73.75,73.79,73.74,73.74,5900.0,56.0009,56.0313,55.9933,55.9933,5900.0
2013-08-05 13:05:00,73.74,73.74,73.65,73.67,4100.0,55.9933,55.9933,55.925,55.9402,4100.0
2013-08-05 13:10:00,73.68,73.69,73.67,73.67,4800.0,55.9478,55.9554,55.9402,55.9402,4800.0
2013-08-05 13:15:00,73.68,73.68,73.66,73.67,7500.0,55.9478,55.9478,55.9326,55.9402,7500.0
2013-08-05 13:20:00,73.68,73.73,73.66,73.72,5000.0,55.9478,55.9857,55.9326,55.9781,5000.0
2013-08-05 13:25:00,73.72,73.75,73.72,73.75,3400.0,55.9781,56.0009,55.9781,56.0009,3400.0
2013-08-05 13:30:00,73.75,73.76,73.7,73.7,5500.0,56.0009,56.0085,55.963,55.963,5500.0
2013-08-05 13:35:00,73.71,73.72,73.69,73.69,5600.0,55.9705,55.9781,55.9554,55.9554,5600.0
2013-08-05 13:40:00,73.69,73.69,73.68,73.69,3300.0,55.9554,55.9554,55.9478,55.9554,3300.0
2013-08-05 13:45:00,73.69,73.71,73.68,73.7,4600.0,55.9554,55.9705,55.9478,55.963,4600.0
2013-08-05 13:50:00,73.7,73.71,73.69,73.71,3700.0,55.963,55.9705,55.9554,55.9705,3700.0
2013-08-05 13:55:00,73.71,73.75,73.68,73.7,29400.0,55.9705,56.0009,55.9478,55.963,29400.0
2013-08-05 14:00:00,73.7,73.71,73.69,73.7,4800.0,55.963,55.9705,55.9554,55.963,4800.0
2013-08-05 14:05:00,73.7,73.71,73.67,73.68,6200.0,55.963,55.9705,55.9402,55.9478,6200.0
2013-08-05 14:10:00,73.68,73.71,73.68,73.71,3000.0,55.9478,55.9705,55.9478,55.9705,3000.0
2013-08-05 14:15:00,73.7,73.71,73.67,73.67,6000.0,55.963,55.9705,55.9402,55.9402,6000.0
2013-08-05 14:20:00,73.67,73.67,73.64,73.67,4300.0,55.9402,55.9402,55.9174,55.9402,4300.0
2013-08-05 14:25:00,73.66,73.69,73.63,73.68,5500.0,55.9326,55.9554,55.9098,55.9478,5500.0
2013-08-05 14:30:00,73.67,73.7,73.64,73.65,6700.0,55.9402,55.963,55.9174,55.925,6700.0
2013-08-05 14:35:00,73.64,73.65,73.63,73.64,2900.0,55.9174,55.925,55.9098,55.9174,2900.0
2013-08-05 14:40:00,73.66,73.67,73.64,73.65,3700.0,55.9326,55.9402,55.9174,55.925,3700.0
2013-08-05 14:45:00,73.65,73.69,73.63,73.69,3800.0,55.925,55.9554,55.9098,55.9554,3800.0
2013-08-05 14:50:00,73.68,73.7,73.68,73.7,1800.0,55.9478,55.963,55.9478,55.963,1800.0
2013-08-05 14:55:00,73.7,73.72,73.68,73.71,4200.0,55.963,55.9781,55.9478,55.9705,4200.0
2013-08-05 15:00:00,73.7,73.7,73.63,73.64,4400.0,55.963,55.963,55.9098,55.9174,4400.0
2013-08-05 15:05:00,73.63,73.64,73.61,73.62,3300.0,55.9098,55.9174,55.8946,55.9022,3300.0
2013-08-05 15:10:00,73.62,73.63,73.6,73.62,5100.0,55.9022,55.9098,55.887,55.9022,5100.0
2013-08-05 15:15:00,73.62,73.66,73.62,73.66,6300.0,55.9022,55.9326,55.9022,55.9326,6300.0
2013-08-05 15:20:00,73.66,73.68,73.65,73.68,5800.0,55.9326,55.9478,55.925,55.9478,5800.0
2013-08-05 15:25:00,73.68,73.77,73.68,73.75,14900.0,55.9478,56.0161,55.9478,56.0009,14900.0
2013-08-05 15:30:00,73.74,73.8,73.74,73.78,11900.0,55.9933,56.0389,55.9933,56.0237,11900.0
2013-08-05 15:35:00,73.78,73.79,73.76,73.76,11800.0,56.0237,56.0313,56.0085,56.0085,11800.0
2013-08-05 15:40:00,73.75,73.79,73.75,73.78,10700.0,56.0009,56.0313,56.0009,56.0237,10700.0
2013-08-05 15:45:00,73.78,73.81,73.73,73.74,23200.0,56.0237,56.0465,55.9857,55.9933,23200.0
2013-08-05 15:50:00,73.74,73.78,73.72,73.72,28700.0,55.9933,56.0237,55.9781,55.9781,28700.0
2013-08-05 15:55:00,73.73,73.76,73.7,73.73,52000.0,55.9857,56.0085,55.963,55.9857,52000.0
2013-08-06 09:30:00,73.43,73.59,73.29,73.56,27600.0,55.7579,55.8794,55.6516,55.8566,27600.0
2013-08-06 09:35:00,73.55,73.67,73.44,73.67,12500.0,55.8491,55.9402,55.7655,55.9402,12500.0
2013-08-06 09:40:00,73.71,73.71,73.51,73.65,20400.0,55.9705,55.9705,55.8187,55.925,20400.0
2013-08-06 09:45:00,73.62,73.63,73.55,73.55,11900.0,55.9022,55.9098,55.8491,55.8491,11900.0
2013-08-06 09:50:00,73.54,73.56,73.34,73.4,13600.0,55.8415,55.8566,55.6896,55.7352,13600.0
2013-08-06 09:55:00,73.41,73.58,73.41,73.57,3900.0,55.7427,55.8718,55.7427,55.8642,3900.0
2013-08-06 10:00:00,73.57,73.67,73.55,73.61,8500.0,55.8642,55.9402,55.8491,55.8946,8500.0
2013-08-06 10:05:00,73.61,73.65,73.48,73.51,7000.0,55.8946,55.925,55.7959,55.8187,7000.0
2013-08-06 10:10:00,73.5,73.51,73.42,73.49,5100.0,55.8111,55.8187,55.7503,55.8035,5100.0
2013-08-06 10:15:00,73.5,73.61,73.5,73.58,27600.0,55.8111,55.8946,55.8111,55.8718,27600.0
2013-08-06 10:20:00,73.56,73.64,73.56,73.61,9500.0,55.8566,55.9174,55.8566,55.8946,9500.0
2013-08-06 10:25:00,73.58,73.67,73.58,73.64,12500.0,55.8718,55.9402,55.8718,55.9174,12500.0
2013-08-06 10:30:00,73.63,73.64,73.3,73.32,24400.0,55.9098,55.9174,55.6592,55.6744,24400.0
2013-08-06 10:35:00,73.32,73.4,73.28,73.34,16900.0,55.6744,55.7352,55.644,55.6896,16900.0
2013-08-06 10:40:00,73.34,73.42,73.34,73.42,3800.0,55.6896,55.7503,55.6896,55.7503,3800.0
2013-08-06 10:45:00,73.42,73.46,73.4,73.4,10800.0,55.7503,55.7807,55.7352,55.7352,10800.0
2013-08-06 10:50:00,73.38,73.4,73.31,73.31,3500.0,55.72,55.7352,55.6668,55.6668,3500.0
2013-08-06 10:55:00,73.31,73.33,73.22,73.22,5500.0,55.6668,55.682,55.5985,55.5985,5500.0
2013-08-06 11:00:00,73.2,73.31,73.16,73.31,17100.0,55.5833,55.6668,55.5529,55.6668,17100.0
2013-08-06 11:05:00,73.33,73.35,73.25,73.27,9100.0,55.682,55.6972,55.6213,55.6364,9100.0
2013-08-06 11:10:00,73.25,73.29,73.23,73.28,12400.0,55.6213,55.6516,55.6061,55.644,12400.0
2013-08-06 11:15:00,73.28,73.32,73.27,73.3,12300.0,55.644,55.6744,55.6364,55.6592,12300.0
2013-08-06 11:20:00,73.32,73.38,73.29,73.35,14600.0,55.6744,55.72,55.6516,55.6972,14600.0
2013-08-06 11:25:00,73.35,73.4,73.35,73.39,17500.0,55.6972,55.7352,55.6972,55.7276,17500.0
2013-08-06 11:30:00,73.38,73.39,73.36,73.37,7000.0,55.72,55.7276,55.7048,55.7124,7000.0
2013-08-06 11:35:00,73.36,73.36,73.26,73.27,18600.0,55.7048,55.7048,55.6288,55.6364,18600.0
2013-08-06 11:40:00,73.27,73.29,73.23,73.23,10300.0,55.6364,55.6516,55.6061,55.6061,10300.0
2013-08-06 11:45:00,73.24,73.29,73.23,73.28,8200.0,55.6137,55.6516,55.6061,55.644,8200.0
2013-08-06 11:50:00,73.27,73.4,73.27,73.32,23200.0,55.6364,55.7352,55.6364,55.6744,23200.0
2013-08-06 11:55:00,73.33,73.34,73.31,73.31,5800.0,55.682,55.6896,55.6668,55.6668,5800.0
2013-08-06 12:00:00,73.34,73.4,73.33,73.35,8100.0,55.6896,55.7352,55.682,55.6972,8100.0
2013-08-06 12:05:00,73.35,73.37,73.34,73.35,3900.0,55.6972,55.7124,55.6896,55.6972,3900.0
2013-08-06 12:10:00,73.36,73.37,73.29,73.29,5000.0,55.7048,55.7124,55.6516,55.6516,5000.0
2013-08-06 12:15:00,73.28,73.28,73.22,73.26,6700.0,55.644,55.644,55.5985,55.6288,6700.0
2013-08-06 12:20:00,73.26,73.27,73.18,73.18,7900.0,55.6288,55.6364,55.5681,55.5681,7900.0
2013-08-06 12:25:00,73.19,73.22,73.18,73.18,4200.0,55.5757,55.5985,55.5681,55.5681,4200.0
2013-08-06 12:30:00,73.18,73.22,73.17,73.21,5700.0,55.5681,55.5985,55.5605,55.5909,5700.0
2013-08-06 12:35:00,73.19,73.22,73.19,73.19,7200.0,55.5757,55.5985,55.5757,55.5757,7200.0
2013-08-06 12:40:00,73.2,73.27,73.18,73.25,3800.0,55.5833,55.6364,55.5681,55.6213,3800.0
2013-08-06 12:45:00,73.25,73.26,73.21,73.22,11200.0,55.6213,55.6288,55.5909,55.5985,11200.0
2013-08-06 12:50:00,73.22,73.23,73.21,73.23,3100.0,55.5985,55.6061,55.5909,55.6061,3100.0
2013-08-06 12:55:00,73.21,73.25,73.2,73.25,5600.0,55.5909,55.6213,55.5833,55.6213,5600.0
2013-08-06 13:00:00,73.26,73.27,73.25,73.26,7000.0,55.6288,55.6364,55.6213,55.6288,7000.0
2013-08-06 13:05:00,73.26,73.26,73.21,73.23,4500.0,55.6288,55.6288,55.5909,55.6061,4500.0
2013-08-06 13:10:00,73.21,73.39,73.21,73.3,59200.0,55.5909,55.7276,55.5909,55.6592,59200.0
2013-08-06 13:15:00,73.33,73.46,73.3,73.39,96000.0,55.682,55.7807,55.6592,55.7276,96000.0
2013-08-06 13:20:00,73.41,73.59,73.4,73.55,53000.0,55.7427,55.8794,55.7352,55.8491,53000.0
2013-08-06 13:25:00,73.55,73.56,73.48,73.48,8000.0,55.8491,55.8566,55.7959,55.7959,8000.0
2013-08-06 13:30:00,73.48,73.49,73.46,73.46,14100.0,55.7959,55.8035,55.7807,55.7807,14100.0
2013-08-06 13:35:00,73.47,73.5,73.45,73.45,7200.0,55.7883,55.8111,55.7731,55.7731,7200.0
2013-08-06 13:40:00,73.45,73.46,73.36,73.37,17400.0,55.7731,55.7807,55.7048,55.7124,17400.0
2013-08-06 13:45:00,73.38,73.38,73.33,73.33,4000.0,55.72,55.72,55.682,55.682,4000.0
2013-08-06 13:50:00,73.33,73.35,73.32,73.35,6000.0,55.682,55.6972,55.6744,55.6972,6000.0
2013-08-06 13:55:00,73.36,73.36,73.32,73.33,9300.0,55.7048,55.7048,55.6744,55.682,9300.0
2013-08-06 14:00:00,73.32,73.36,73.3,73.33,13200.0,55.6744,55.7048,55.6592,55.682,13200.0
2013-08-06 14:05:00,73.33,73.4,73.33,73.4,15200.0,55.682,55.7352,55.682,55.7352,15200.0
2013-08-06 14:10:00,73.41,73.43,73.36,73.37,3800.0,55.7427,55.7579,55.7048,55.7124,3800.0
2013-08-06 14:15:00,73.36,73.37,73.29,73.29,6200.0,55.7048,55.7124,55.6516,55.6516,6200.0
2013-08-06 14:20:00,73.31,73.37,73.28,73.37,9700.0,55.6668,55.7124,55.644,55.7124,9700.0
2013-08-06 14:25:00,73.39,73.41,73.37,73.4,5100.0,55.7276,55.7427,55.7124,55.7352,5100.0
2013-08-06 14:30:00,73.4,73.46,73.38,73.38,8900.0,55.7352,55.7807,55.72,55.72,8900.0
2013-08-06 14:35:00,73.38,73.4,73.34,73.34,6100.0,55.72,55.7352,55.6896,55.6896,6100.0
2013-08-06 14:40:00,73.33,73.33,73.28,73.31,7000.0,55.682,55.682,55.644,55.6668,7000.0
2013-08-06 14:45:00,73.31,73.36,73.31,73.34,17500.0,55.6668,55.7048,55.6668,55.6896,17500.0
2013-08-06 14:50:00,73.34,73.36,73.3,73.34,28600.0,55.6896,55.7048,55.6592,55.6896,28600.0
2013-08-06 14:55:00,73.34,73.39,73.33,73.36,11200.0,55.6896,55.7276,55.682,55.7048,11200.0
2013-08-06 15:00:00,73.38,73.4,73.33,73.36,11000.0,55.72,55.7352,55.682,55.7048,11000.0
2013-08-06 15:05:00,73.36,73.4,73.31,73.31,13600.0,55.7048,55.7352,55.6668,55.6668,13600.0
2013-08-06 15:10:00,73.32,73.38,73.31,73.37,8900.0,55.6744,55.72,55.6668,55.7124,8900.0
2013-08-06 15:15:00,73.37,73.41,73.36,73.41,10100.0,55.7124,55.7427,55.7048,55.7427,10100.0
2013-08-06 15:20:00,73.43,73.44,73.4,73.42,17200.0,55.7579,55.7655,55.7352,55.7503,17200.0
2013-08-06 15:25:00,73.42,73.43,73.42,73.42,6700.0,55.7503,55.7579,55.7503,55.7503,6700.0
2013-08-06 15:30:00,73.42,73.45,73.42,73.42,18200.0,55.7503,55.7731,55.7503,55.7503,18200.0
2013-08-06 15:35:00,73.42,73.45,73.41,73.45,19600.0,55.7503,55.7731,55.7427,55.7731,19600.0
2013-08-06 15:40:00,73.46,73.54,73.46,73.54,17400.0,55.7807,55.8415,55.7807,55.8415,17400.0
2013-08-06 15:45:00,73.54,73.55,73.51,73.53,34300.0,55.8415,55.8491,55.8187,55.8339,34300.0
2013-08-06 15:50:00,73.53,73.53,73.44,73.45,27600.0,55.8339,55.8339,55.7655,55.7731,27600.0
2013-08-06 15:55:00,73.45,73.5,73.43,73.48,56500.0,55.7731,55.8111,55.7579,55.7959,56500.0
2013-08-07 09:30:00,73.2,73.29,73.15,73.25,39100.0,55.5833,55.6516,55.5453,55.6213,39100.0
2013-08-07 09:35:00,73.24,73.26,73.1,73.26,17700.0,55.6137,55.6288,55.5074,55.6288,17700.0
2013-08-07 09:40:00,73.29,73.41,73.25,73.4,11400.0,55.6516,55.7427,55.6213,55.7352,11400.0
2013-08-07 09:45:00,73.4,73.57,73.4,73.52,8200.0,55.7352,55.8642,55.7352,55.8263,8200.0
2013-08-07 09:50:00,73.52,73.52,73.27,73.28,14200.0,55.8263,55.8263,55.6364,55.644,14200.0
2013-08-07 09:55:00,73.28,73.28,73.01,73.06,13000.0,55.644,55.644,55.439,55.477,13000.0
2013-08-07 10:00:00,73.06,73.14,72.97,73.09,11800.0,55.477,55.5377,55.4086,55.4998,11800.0
2013-08-07 10:05:00,73.11,73.11,73.05,73.09,18400.0,55.5149,55.5149,55.4694,55.4998,18400.0
2013-08-07 10:10:00,73.06,73.08,72.97,73.06,23200.0,55.477,55.4922,55.4086,55.477,23200.0
2013-08-07 10:15:00,73.06,73.23,73.06,73.2,16000.0,55.477,55.6061,55.477,55.5833,16000.0
2013-08-07 10:20:00,73.2,73.28,73.16,73.27,20100.0,55.5833,55.644,55.5529,55.6364,20100.0
2013-08-07 10:25:00,73.28,73.35,73.26,73.33,11600.0,55.644,55.6972,55.6288,55.682,11600.0
2013-08-07 10:30:00,73.32,73.33,73.27,73.3,9600.0,55.6744,55.682,55.6364,55.6592,9600.0
2013-08-07 10:35:00,73.31,73.36,73.31,73.36,10700.0,55.6668,55.7048,55.6668,55.7048,10700.0
2013-08-07 10:40:00,73.35,73.37,73.29,73.37,8000.0,55.6972,55.7124,55.6516,55.7124,8000.0
2013-08-07 10:45:00,73.38,73.42,73.37,73.41,9500.0,55.72,55.7503,55.7124,55.7427,9500.0
2013-08-07 10:50:00,73.4,73.42,73.39,73.39,11700.0,55.7352,55.7503,55.7276,55.7276,11700.0
2013-08-07 10:55:00,73.39,73.39,73.33,73.35,4700.0,55.7276,55.7276,55.682,55.6972,4700.0
2013-08-07 11:00:00,73.35,73.35,73.33,73.34,5700.0,55.6972,55.6972,55.682,55.6896,5700.0
2013-08-07 11:05:00,73.35,73.37,73.33,73.33,10600.0,55.6972,55.7124,55.682,55.682,10600.0
2013-08-07 11:10:00,73.33,73.37,73.32,73.37,6600.0,55.682,55.7124,55.6744,55.7124,6600.0
2013-08-07 11:15:00,73.37,73.41,73.35,73.41,12000.0,55.7124,55.7427,55.6972,55.7427,12000.0
2013-08-07 11:20:00,73.4,73.48,73.4,73.46,22300.0,55.7352,55.7959,55.7352,55.7807,22300.0
2013-08-07 11:25:00,73.46,73.47,73.42,73.42,11000.0,55.7807,55.7883,55.7503,55.7503,11000.0
2013-08-07 11:30:00,73.42,73.42,73.38,73.41,15300.0,55.7503,55.7503,55.72,55.7427,15300.0
2013-08-07 11:35:00,73.42,73.45,73.39,73.39,11700.0,55.7503,55.7731,55.7276,55.7276,11700.0
2013-08-07 11:40:00,73.39,73.39,73.34,73.34,9100.0,55.7276,55.7276,55.6896,55.6896,9100.0
2013-08-07 11:45:00,73.33,73.37,73.28,73.36,12400.0,55.682,55.7124,55.644,55.7048,12400.0
2013-08-07 11:50:00,73.36,73.39,73.36,73.38,7900.0,55.7048,55.7276,55.7048,55.72,7900.0
2013-08-07 11:55:00,73.39,73.39,73.34,73.34,10100.0,55.7276,55.7276,55.6896,55.6896,10100.0
2013-08-07 12:00:00,73.34,73.35,73.31,73.34,6600.0,55.6896,55.6972,55.6668,55.6896,6600.0
2013-08-07 12:05:00,73.35,73.35,73.31,73.31,9100.0,55.6972,55.6972,55.6668,55.6668,9100.0
2013-08-07 12:10:00,73.33,73.38,73.31,73.37,7000.0,55.682,55.72,55.6668,55.7124,7000.0
2013-08-07 12:15:00,73.38,73.42,73.35,73.42,7400.0,55.72,55.7503,55.6972,55.7503,7400.0
2013-08-07 12:20:00,73.42,73.47,73.42,73.47,6600.0,55.7503,55.7883,55.7503,55.7883,6600.0
2013-08-07 12:25:00,73.46,73.46,73.45,73.46,4700.0,55.7807,55.7807,55.7731,55.7807,4700.0
2013-08-07 12:30:00,73.46,73.46,73.42,73.46,7900.0,55.7807,55.7807,55.7503,55.7807,7900.0
2013-08-07 12:35:00,73.45,73.52,73.45,73.5,8500.0,55.7731,55.8263,55.7731,55.8111,8500.0
2013-08-07 12:40:00,73.5,73.5,73.49,73.49,6400.0,55.8111,55.8111,55.8035,55.8035,6400.0
2013-08-07 12:45:00,73.5,73.57,73.5,73.53,12200.0,55.8111,55.8642,55.8111,55.8339,12200.0
2013-08-07 12:50:00,73.53,73.54,73.51,73.54,6800.0,55.8339,55.8415,55.8187,55.8415,6800.0
2013-08-07 12:55:00,73.54,73.6,73.53,73.6,7500.0,55.8415,55.887,55.8339,55.887,7500.0
2013-08-07 13:00:00,73.6,73.65,73.59,73.63,12400.0,55.887,55.925,55.8794,55.9098,12400.0
2013-08-07 13:05:00,73.63,73.65,73.62,73.65,8300.0,55.9098,55.925,55.9022,55.925,8300.0
2013-08-07 13:10:00,73.65,73.67,73.65,73.66,13400.0,55.925,55.9402,55.925,55.9326,13400.0
2013-08-07 13:15:00,73.66,73.75,73.66,73.69,25700.0,55.9326,56.0009,55.9326,55.9554,25700.0
2013-08-07 13:20:00,73.7,73.7,73.67,73.67,8500.0,55.963,55.963,55.9402,55.9402,8500.0
2013-08-07 13:25:00,73.67,73.68,73.62,73.67,18500.0,55.9402,55.9478,55.9022,55.9402,18500.0
2013-08-07 13:30:00,73.67,73.68,73.59,73.61,13500.0,55.9402,55.9478,55.8794,55.8946,13500.0
2013-08-07 13:35:00,73.6,73.6,73.56,73.58,23700.0,55.887,55.887,55.8566,55.8718,23700.0
2013-08-07 13:40:00,73.58,73.58,73.48,73.49,15800.0,55.8718,55.8718,55.7959,55.8035,15800.0
2013-08-07 13:45:00,73.49,73.5,73.47,73.5,5600.0,55.8035,55.8111,55.7883,55.8111,5600.0
2013-08-07 13:50:00,73.5,73.51,73.49,73.5,10700.0,55.8111,55.8187,55.8035,55.8111,10700.0
2013-08-07 13:55:00,73.51,73.51,73.49,73.51,14200.0,55.8187,55.8187,55.8035,55.8187,14200.0
2013-08-07 14:00:00,73.5,73.5,73.43,73.43,14600.0,55.8111,55.8111,55.7579,55.7579,14600.0
2013-08-07 14:05:00,73.43,73.45,73.42,73.42,10900.0,55.7579,55.7731,55.7503,55.7503,10900.0
2013-08-07 14:10:00,73.43,73.52,73.42,73.52,10200.0,55.7579,55.8263,55.7503,55.8263,10200.0
2013-08-07 14:15:00,73.53,73.56,73.52,73.55,10800.0,55.8339,55.8566,55.8263,55.8491,10800.0
2013-08-07 14:20:00,73.55,73.55,73.45,73.47,14600.0,55.8491,55.8491,55.7731,55.7883,14600.0
2013-08-07 14:25:00,73.47,73.49,73.47,73.49,11600.0,55.7883,55.8035,55.7883,55.8035,11600.0
2013-08-07 14:30:00,73.5,73.52,73.47,73.48,12500.0,55.8111,55.8263,55.7883,55.7959,12500.0
2013-08-07 14:35:00,73.48,73.49,73.47,73.49,5800.0,55.7959,55.8035,55.7883,55.8035,5800.0
2013-08-07 14:40:00,73.49,73.53,73.48,73.49,14700.0,55.8035,55.8339,55.7959,55.8035,14700.0
2013-08-07 14:45:00,73.5,73.51,73.47,73.51,9900.0,55.8111,55.8187,55.7883,55.8187,9900.0
2013-08-07 14:50:00,73.52,73.52,73.5,73.51,14200.0,55.8263,55.8263,55.8111,55.8187,14200.0
2013-08-07 14:55:00,73.52,73.58,73.52,73.56,15900.0,55.8263,55.8718,55.8263,55.8566,15900.0
2013-08-07 15:00:00,73.56,73.65,73.55,73.65,20000.0,55.8566,55.925,55.8491,55.925,20000.0
2013-08-07 15:05:00,73.64,73.65,73.62,73.64,16200.0,55.9174,55.925,55.9022,55.9174,16200.0
2013-08-07 15:10:00,73.65,73.72,73.65,73.7,20500.0,55.925,55.9781,55.925,55.963,20500.0
2013-08-07 15:15:00,73.71,73.71,73.65,73.65,15300.0,55.9705,55.9705,55.925,55.925,15300.0
2013-08-07 15:20:00,73.65,73.66,73.57,73.58,17500.0,55.925,55.9326,55.8642,55.8718,17500.0
2013-08-07 15:25:00,73.57,73.58,73.54,73.54,11500.0,55.8642,55.8718,55.8415,55.8415,11500.0
2013-08-07 15:30:00,73.54,73.55,73.49,73.51,49100.0,55.8415,55.8491,55.8035,55.8187,49100.0
2013-08-07 15:35:00,73.52,73.58,73.52,73.58,21200.0,55.8263,55.8718,55.8263,55.8718,21200.0
2013-08-07 15:40:00,73.58,73.61,73.57,73.61,29100.0,55.8718,55.8946,55.8642,55.8946,29100.0
2013-08-07 15:45:00,73.61,73.62,73.6,73.61,49300.0,55.8946,55.9022,55.887,55.8946,49300.0
2013-08-07 15:50:00,73.61,73.61,73.53,73.53,60400.0,55.8946,55.8946,55.8339,55.8339,60400.0
2013-08-07 15:55:00,73.54,73.55,73.49,73.52,96000.0,55.8415,55.8491,55.8035,55.8263,96000.0
2013-08-08 09:30:00,73.84,73.96,73.76,73.96,18700.0,56.0693,56.1604,56.0085,56.1604,18700.0
2013-08-08 09:35:00,73.95,74.08,73.93,73.98,18400.0,56.1528,56.2515,56.1376,56.1756,18400.0
2013-08-08 09:40:00,74.01,74.1,73.98,74.04,13800.0,56.1983,56.2667,56.1756,56.2211,13800.0
2013-08-08 09:45:00,74.0,74.01,73.85,73.85,23600.0,56.1908,56.1983,56.0769,56.0769,23600.0
2013-08-08 09:50:00,73.87,73.92,73.79,73.79,7800.0,56.092,56.13,56.0313,56.0313,7800.0
2013-08-08 09:55:00,73.76,73.81,73.7,73.72,9800.0,56.0085,56.0465,55.963,55.9781,9800.0
2013-08-08 10:00:00,73.74,73.82,73.73,73.79,5200.0,55.9933,56.0541,55.9857,56.0313,5200.0
2013-08-08 10:05:00,73.77,73.77,73.56,73.59,17000.0,56.0161,56.0161,55.8566,55.8794,17000.0
2013-08-08 10:10:00,73.58,73.58,73.53,73.53,7800.0,55.8718,55.8718,55.8339,55.8339,7800.0
2013-08-08 10:15:00,73.52,73.71,73.51,73.67,36900.0,55.8263,55.9705,55.8187,55.9402,36900.0
2013-08-08 10:20:00,73.67,73.77,73.65,73.77,5000.0,55.9402,56.0161,55.925,56.0161,5000.0
2013-08-08 10:25:00,73.77,73.82,73.77,73.78,7500.0,56.0161,56.0541,56.0161,56.0237,7500.0
2013-08-08 10:30:00,73.78,73.78,73.56,73.56,6900.0,56.0237,56.0237,55.8566,55.8566,6900.0
2013-08-08 10:35:00,73.56,73.66,73.53,73.65,3300.0,55.8566,55.9326,55.8339,55.925,3300.0
2013-08-08 10:40:00,73.64,73.66,73.53,73.53,6000.0,55.9174,55.9326,55.8339,55.8339,6000.0
2013-08-08 10:45:00,73.53,73.61,73.51,73.58,6300.0,55.8339,55.8946,55.8187,55.8718,6300.0
2013-08-08 10:50:00,73.58,73.68,73.58,73.6,5700.0,55.8718,55.9478,55.8718,55.887,5700.0
2013-08-08 10:55:00,73.61,73.68,73.57,73.59,16500.0,55.8946,55.9478,55.8642,55.8794,16500.0
2013-08-08 11:00:00,73.6,73.61,73.53,73.57,4700.0,55.887,55.8946,55.8339,55.8642,4700.0
2013-08-08 11:05:00,73.58,73.59,73.52,73.54,9500.0,55.8718,55.8794,55.8263,55.8415,9500.0
2013-08-08 11:10:00,73.54,73.6,73.54,73.55,5200.0,55.8415,55.887,55.8415,55.8491,5200.0
2013-08-08 11:15:00,73.55,73.59,73.54,73.55,6300.0,55.8491,55.8794,55.8415,55.8491,6300.0
2013-08-08 11:20:00,73.57,73.6,73.52,73.54,9700.0,55.8642,55.887,55.8263,55.8415,9700.0
2013-08-08 11:25:00,73.54,73.55,73.51,73.54,7600.0,55.8415,55.8491,55.8187,55.8415,7600.0
2013-08-08 11:30:00,73.54,73.56,73.52,73.54,7400.0,55.8415,55.8566,55.8263,55.8415,7400.0
2013-08-08 11:35:00,73.55,73.56,73.53,73.55,6800.0,55.8491,55.8566,55.8339,55.8491,6800.0
2013-08-08 11:40:00,73.56,73.57,73.5,73.5,9200.0,55.8566,55.8642,55.8111,55.8111,9200.0
2013-08-08 11:45:00,73.5,73.54,73.5,73.53,11500.0,55.8111,55.8415,55.8111,55.8339,11500.0
2013-08-08 11:50:00,73.54,73.57,73.54,73.54,7900.0,55.8415,55.8642,55.8415,55.8415,7900.0
2013-08-08 11:55:00,73.56,73.65,73.56,73.64,5000.0,55.8566,55.925,55.8566,55.9174,5000.0
2013-08-08 12:00:00,73.65,73.73,73.64,73.7,4000.0,55.925,55.9857,55.9174,55.963,4000.0
2013-08-08 12:05:00,73.7,73.72,73.69,73.69,3300.0,55.963,55.9781,55.9554,55.9554,3300.0
2013-08-08 12:10:00,73.68,73.76,73.68,73.75,2600.0,55.9478,56.0085,55.9478,56.0009,2600.0
2013-08-08 12:15:00,73.76,73.84,73.76,73.8,12000.0,56.0085,56.0693,56.0085,56.0389,12000.0
2013-08-08 12:20:00,73.8,73.81,73.76,73.76,8000.0,56.0389,56.0465,56.0085,56.0085,8000.0
2013-08-08 12:25:00,73.76,73.78,73.73,73.76,2900.0,56.0085,56.0237,55.9857,56.0085,2900.0
2013-08-08 12:30:00,73.78,73.8,73.76,73.78,9300.0,56.0237,56.0389,56.0085,56.0237,9300.0
2013-08-08 12:35:00,73.78,73.8,73.77,73.77,3400.0,56.0237,56.0389,56.0161,56.0161,3400.0
2013-08-08 12:40:00,73.79,73.79,73.74,73.75,16000.0,56.0313,56.0313,55.9933,56.0009,16000.0
2013-08-08 12:45:00,73.75,73.75,73.73,73.75,11200.0,56.0009,56.0009,55.9857,56.0009,11200.0
2013-08-08 12:50:00,73.75,73.75,73.74,73.74,4000.0,56.0009,56.0009,55.9933,55.9933,4000.0
2013-08-08 12:55:00,73.75,73.75,73.74,73.75,8000.0,56.0009,56.0009,55.9933,56.0009,8000.0
2013-08-08 13:00:00,73.74,73.77,73.74,73.77,14700.0,55.9933,56.0161,55.9933,56.0161,14700.0
2013-08-08 13:05:00,73.78,73.86,73.78,73.82,9800.0,56.0237,56.0844,56.0237,56.0541,9800.0
2013-08-08 13:10:00,73.81,73.81,73.73,73.73,7000.0,56.0465,56.0465,55.9857,55.9857,7000.0
2013-08-08 13:15:00,73.76,73.76,73.74,73.76,2200.0,56.0085,56.0085,55.9933,56.0085,2200.0
2013-08-08 13:20:00,73.77,73.81,73.76,73.81,2100.0,56.0161,56.0465,56.0085,56.0465,2100.0
2013-08-08 13:25:00,73.81,73.84,73.78,73.82,7600.0,56.0465,56.0693,56.0237,56.0541,7600.0
2013-08-08 13:30:00,73.84,73.9,73.84,73.87,3600.0,56.0693,56.1148,56.0693,56.092,3600.0
2013-08-08 13:35:00,73.87,73.89,73.86,73.87,2300.0,56.092,56.1072,56.0844,56.092,2300.0
2013-08-08 13:40:00,73.84,73.85,73.83,73.83,2500.0,56.0693,56.0769,56.0617,56.0617,2500.0
2013-08-08 13:45:00,73.83,73.85,73.82,73.83,2400.0,56.0617,56.0769,56.0541,56.0617,2400.0
2013-08-08 13:50:00,73.84,73.9,73.84,73.86,3400.0,56.0693,56.1148,56.0693,56.0844,3400.0
2013-08-08 13:55:00,73.86,73.86,73.81,73.83,3600.0,56.0844,56.0844,56.0465,56.0617,3600.0
2013-08-08 14:00:00,73.84,73.89,73.79,73.79,10300.0,56.0693,56.1072,56.0313,56.0313,10300.0
2013-08-08 14:05:00,73.78,73.78,73.7,73.7,19000.0,56.0237,56.0237,55.963,55.963,19000.0
2013-08-08 14:10:00,73.71,73.79,73.68,73.69,18100.0,55.9705,56.0313,55.9478,55.9554,18100.0
2013-08-08 14:15:00,73.69,73.7,73.61,73.62,10000.0,55.9554,55.963,55.8946,55.9022,10000.0
2013-08-08 14:20:00,73.61,73.66,73.61,73.66,13100.0,55.8946,55.9326,55.8946,55.9326,13100.0
2013-08-08 14:25:00,73.66,73.67,73.64,73.67,13400.0,55.9326,55.9402,55.9174,55.9402,13400.0
2013-08-08 14:30:00,73.68,73.71,73.64,73.64,14800.0,55.9478,55.9705,55.9174,55.9174,14800.0
2013-08-08 14:35:00,73.64,73.66,73.57,73.58,14200.0,55.9174,55.9326,55.8642,55.8718,14200.0
2013-08-08 14:40:00,73.58,73.62,73.57,73.62,12400.0,55.8718,55.9022,55.8642,55.9022,12400.0
2013-08-08 14:45:00,73.61,73.63,73.6,73.6,15100.0,55.8946,55.9098,55.887,55.887,15100.0
2013-08-08 14:50:00,73.6,73.61,73.52,73.52,9600.0,55.887,55.8946,55.8263,55.8263,9600.0
2013-08-08 14:55:00,73.53,73.57,73.52,73.56,16500.0,55.8339,55.8642,55.8263,55.8566,16500.0
2013-08-08 15:00:00,73.57,73.59,73.56,73.56,10500.0,55.8642,55.8794,55.8566,55.8566,10500.0
2013-08-08 15:05:00,73.56,73.57,73.53,73.57,8700.0,55.8566,55.8642,55.8339,55.8642,8700.0
2013-08-08 15:10:00,73.57,73.6,73.55,73.59,11800.0,55.8642,55.887,55.8491,55.8794,11800.0
2013-08-08 15:15:00,73.59,73.61,73.54,73.55,14600.0,55.8794,55.8946,55.8415,55.8491,14600.0
2013-08-08 15:20:00,73.54,73.56,73.53,73.55,14300.0,55.8415,55.8566,55.8339,55.8491,14300.0
2013-08-08 15:25:00,73.56,73.56,73.51,73.54,12700.0,55.8566,55.8566,55.8187,55.8415,12700.0
2013-08-08 15:30:00,73.54,73.59,73.54,73.59,7500.0,55.8415,55.8794,55.8415,55.8794,7500.0
2013-08-08 15:35:00,73.59,73.59,73.54,73.56,17000.0,55.8794,55.8794,55.8415,55.8566,17000.0
2013-08-08 15:40:00,73.57,73.58,73.54,73.54,20900.0,55.8642,55.8718,55.8415,55.8415,20900.0
2013-08-08 15:45:00,73.56,73.58,73.54,73.58,21300.0,55.8566,55.8718,55.8415,55.8718,21300.0
2013-08-08 15:50:00,73.57,73.57,73.52,73.52,32700.0,55.8642,55.8642,55.8263,55.8263,32700.0
2013-08-08 15:55:00,73.53,73.6,73.52,73.53,101700.0,55.8339,55.887,55.8263,55.8339,101700.0
2013-08-09 09:30:00,73.0,73.19,72.82,73.01,50500.0,55.4314,55.5757,55.2947,55.439,50500.0
2013-08-09 09:35:00,73.01,73.36,73.01,73.3,22700.0,55.439,55.7048,55.439,55.6592,22700.0
2013-08-09 09:40:00,73.29,73.33,73.18,73.27,13400.0,55.6516,55.682,55.5681,55.6364,13400.0
2013-08-09 09:45:00,73.31,73.32,73.23,73.27,16300.0,55.6668,55.6744,55.6061,55.6364,16300.0
2013-08-09 09:50:00,73.25,73.27,73.19,73.27,11300.0,55.6213,55.6364,55.5757,55.6364,11300.0
2013-08-09 09:55:00,73.24,73.26,73.22,73.25,5700.0,55.6137,55.6288,55.5985,55.6213,5700.0
2013-08-09 10:00:00,73.25,73.26,73.23,73.25,4900.0,55.6213,55.6288,55.6061,55.6213,4900.0
2013-08-09 10:05:00,73.27,73.27,73.03,73.04,11700.0,55.6364,55.6364,55.4542,55.4618,11700.0
2013-08-09 10:10:00,73.07,73.09,73.0,73.09,11500.0,55.4846,55.4998,55.4314,55.4998,11500.0
2013-08-09 10:15:00,73.08,73.1,73.0,73.01,7400.0,55.4922,55.5074,55.4314,55.439,7400.0
2013-08-09 10:20:00,73.01,73.01,72.89,72.96,12200.0,55.439,55.439,55.3479,55.401,12200.0
2013-08-09 10:25:00,72.94,73.05,72.93,73.05,8700.0,55.3859,55.4694,55.3783,55.4694,8700.0
2013-08-09 10:30:00,73.08,73.14,73.05,73.09,5100.0,55.4922,55.5377,55.4694,55.4998,5100.0
2013-08-09 10:35:00,73.08,73.09,73.02,73.04,15100.0,55.4922,55.4998,55.4466,55.4618,15100.0
2013-08-09 10:40:00,73.05,73.07,73.02,73.05,19800.0,55.4694,55.4846,55.4466,55.4694,19800.0
2013-08-09 10:45:00,73.05,73.12,73.04,73.07,14400.0,55.4694,55.5225,55.4618,55.4846,14400.0
2013-08-09 10:50:00,73.08,73.12,72.99,73.01,6700.0,55.4922,55.5225,55.4238,55.439,6700.0
2013-08-09 10:55:00,73.01,73.07,73.01,73.04,8100.0,55.439,55.4846,55.439,55.4618,8100.0
2013-08-09 11:00:00,73.03,73.03,72.98,72.99,18000.0,55.4542,55.4542,55.4162,55.4238,18000.0
2013-08-09 11:05:00,72.98,73.08,72.98,73.06,15500.0,55.4162,55.4922,55.4162,55.477,15500.0
2013-08-09 11:10:00,73.07,73.15,73.07,73.11,6000.0,55.4846,55.5453,55.4846,55.5149,6000.0
2013-08-09 11:15:00,73.12,73.2,73.1,73.12,11400.0,55.5225,55.5833,55.5074,55.5225,11400.0
2013-08-09 11:20:00,73.11,73.11,73.0,73.0,12000.0,55.5149,55.5149,55.4314,55.4314,12000.0
2013-08-09 11:25:00,73.01,73.01,72.97,72.99,21400.0,55.439,55.439,55.4086,55.4238,21400.0
2013-08-09 11:30:00,72.99,73.03,72.98,73.01,6100.0,55.4238,55.4542,55.4162,55.439,6100.0
2013-08-09 11:35:00,73.01,73.06,73.01,73.06,7900.0,55.439,55.477,55.439,55.477,7900.0
2013-08-09 11:40:00,73.06,73.11,73.06,73.08,8000.0,55.477,55.5149,55.477,55.4922,8000.0
2013-08-09 11:45:00,73.09,73.15,73.08,73.15,7700.0,55.4998,55.5453,55.4922,55.5453,7700.0
2013-08-09 11:50:00,73.16,73.21,73.16,73.2,7900.0,55.5529,55.5909,55.5529,55.5833,7900.0
2013-08-09 11:55:00,73.2,73.26,73.19,73.26,9700.0,55.5833,55.6288,55.5757,55.6288,9700.0
2013-08-09 12:00:00,73.24,73.25,73.17,73.17,11800.0,55.6137,55.6213,55.5605,55.5605,11800.0
2013-08-09 12:05:00,73.16,73.16,73.03,73.04,6500.0,55.5529,55.5529,55.4542,55.4618,6500.0
2013-08-09 12:10:00,73.06,73.19,73.06,73.16,3200.0,55.477,55.5757,55.477,55.5529,3200.0
2013-08-09 12:15:00,73.18,73.2,73.16,73.18,4400.0,55.5681,55.5833,55.5529,55.5681,4400.0
2013-08-09 12:20:00,73.18,73.22,73.16,73.16,5700.0,55.5681,55.5985,55.5529,55.5529,5700.0
2013-08-09 12:25:00,73.15,73.2,73.15,73.2,3700.0,55.5453,55.5833,55.5453,55.5833,3700.0
2013-08-09 12:30:00,73.2,73.27,73.2,73.27,4000.0,55.5833,55.6364,55.5833,55.6364,4000.0
2013-08-09 12:35:00,73.25,73.33,73.25,73.33,3500.0,55.6213,55.682,55.6213,55.682,3500.0
2013-08-09 12:40:00,73.33,73.35,73.32,73.33,3500.0,55.682,55.6972,55.6744,55.682,3500.0
2013-08-09 12:45:00,73.34,73.4,73.33,73.4,8200.0,55.6896,55.7352,55.682,55.7352,8200.0
2013-08-09 12:50:00,73.43,73.43,73.38,73.38,3700.0,55.7579,55.7579,55.72,55.72,3700.0
2013-08-09 12:55:00,73.38,73.41,73.38,73.41,3700.0,55.72,55.7427,55.72,55.7427,3700.0
2013-08-09 13:00:00,73.39,73.4,73.38,73.39,3500.0,55.7276,55.7352,55.72,55.7276,3500.0
2013-08-09 13:05:00,73.39,73.41,73.38,73.41,3400.0,55.7276,55.7427,55.72,55.7427,3400.0
2013-08-09 13:10:00,73.43,73.45,73.39,73.39,4100.0,55.7579,55.7731,55.7276,55.7276,4100.0
2013-08-09 13:15:00,73.4,73.43,73.4,73.43,4800.0,55.7352,55.7579,55.7352,55.7579,4800.0
2013-08-09 13:20:00,73.43,73.52,73.43,73.5,8400.0,55.7579,55.8263,55.7579,55.8111,8400.0
2013-08-09 13:25:00,73.49,73.5,73.47,73.49,6900.0,55.8035,55.8111,55.7883,55.8035,6900.0
2013-08-09 13:30:00,73.5,73.54,73.5,73.51,5300.0,55.8111,55.8415,55.8111,55.8187,5300.0
2013-08-09 13:35:00,73.51,73.53,73.5,73.52,2700.0,55.8187,55.8339,55.8111,55.8263,2700.0
2013-08-09 13:40:00,73.52,73.52,73.5,73.51,6500.0,55.8263,55.8263,55.8111,55.8187,6500.0
2013-08-09 13:45:00,73.51,73.53,73.47,73.48,12400.0,55.8187,55.8339,55.7883,55.7959,12400.0
2013-08-09 13:50:00,73.48,73.5,73.47,73.5,9600.0,55.7959,55.8111,55.7883,55.8111,9600.0
2013-08-09 13:55:00,73.5,73.52,73.45,73.46,7700.0,55.8111,55.8263,55.7731,55.7807,7700.0
2013-08-09 14:00:00,73.46,73.52,73.43,73.48,11700.0,55.7807,55.8263,55.7579,55.7959,11700.0
2013-08-09 14:05:00,73.49,73.5,73.42,73.43,8200.0,55.8035,55.8111,55.7503,55.7579,8200.0
2013-08-09 14:10:00,73.43,73.5,73.43,73.46,5600.0,55.7579,55.8111,55.7579,55.7807,5600.0
2013-08-09 14:15:00,73.46,73.51,73.38,73.5,10500.0,55.7807,55.8187,55.72,55.8111,10500.0
2013-08-09 14:20:00,73.49,73.53,73.48,73.53,7000.0,55.8035,55.8339,55.7959,55.8339,7000.0
2013-08-09 14:25:00,73.53,73.54,73.48,73.51,4600.0,55.8339,55.8415,55.7959,55.8187,4600.0
2013-08-09 14:30:00,73.52,73.56,73.52,73.55,9300.0,55.8263,55.8566,55.8263,55.8491,9300.0
2013-08-09 14:35:00,73.56,73.57,73.45,73.46,13100.0,55.8566,55.8642,55.7731,55.7807,13100.0
2013-08-09 14:40:00,73.46,73.53,73.46,73.51,10500.0,55.7807,55.8339,55.7807,55.8187,10500.0
2013-08-09 14:45:00,73.51,73.52,73.47,73.48,16500.0,55.8187,55.8263,55.7883,55.7959,16500.0
2013-08-09 14:50:00,73.47,73.48,73.36,73.38,27300.0,55.7883,55.7959,55.7048,55.72,27300.0
2013-08-09 14:55:00,73.38,73.4,73.32,73.4,13100.0,55.72,55.7352,55.6744,55.7352,13100.0
2013-08-09 15:00:00,73.4,73.42,73.3,73.34,35900.0,55.7352,55.7503,55.6592,55.6896,35900.0
2013-08-09 15:05:00,73.34,73.35,73.28,73.3,21500.0,55.6896,55.6972,55.644,55.6592,21500.0
2013-08-09 15:10:00,73.3,73.4,73.27,73.34,17500.0,55.6592,55.7352,55.6364,55.6896,17500.0
2013-08-09 15:15:00,73.35,73.42,73.34,73.42,9200.0,55.6972,55.7503,55.6896,55.7503,9200.0
2013-08-09 15:20:00,73.43,73.49,73.4,73.46,17900.0,55.7579,55.8035,55.7352,55.7807,17900.0
2013-08-09 15:25:00,73.47,73.51,73.42,73.43,13200.0,55.7883,55.8187,55.7503,55.7579,13200.0
2013-08-09 15:30:00,73.44,73.45,73.32,73.32,17000.0,55.7655,55.7731,55.6744,55.6744,17000.0
2013-08-09 15:35:00,73.33,73.34,73.27,73.32,39400.0,55.682,55.6896,55.6364,55.6744,39400.0
2013-08-09 15:40:00,73.32,73.39,73.3,73.31,24200.0,55.6744,55.7276,55.6592,55.6668,24200.0
2013-08-09 15:45:00,73.32,73.35,73.28,73.3,39100.0,55.6744,55.6972,55.644,55.6592,39100.0
2013-08-09 15:50:00,73.3,73.31,73.26,73.27,33500.0,55.6592,55.6668,55.6288,55.6364,33500.0
2013-08-09 15:55:00,73.27,73.34,73.24,73.28,113900.0,55.6364,55.6896,55.6137,55.644,113900.0
2013-08-12 09:30:00,73.09,73.33,72.94,73.31,46900.0,55.4998,55.682,55.3859,55.6668,46900.0
2013-08-12 09:35:00,73.36,73.41,73.13,73.31,18100.0,55.7048,55.7427,55.5301,55.6668,18100.0
2013-08-12 09:40:00,73.32,73.41,73.25,73.41,10500.0,55.6744,55.7427,55.6213,55.7427,10500.0
2013-08-12 09:45:00,73.41,73.42,73.35,73.37,9000.0,55.7427,55.7503,55.6972,55.7124,9000.0
2013-08-12 09:50:00,73.35,73.61,73.35,73.53,17500.0,55.6972,55.8946,55.6972,55.8339,17500.0
2013-08-12 09:55:00,73.54,73.54,73.44,73.51,13100.0,55.8415,55.8415,55.7655,55.8187,13100.0
2013-08-12 10:00:00,73.51,73.66,73.51,73.6,22600.0,55.8187,55.9326,55.8187,55.887,22600.0
2013-08-12 10:05:00,73.62,73.72,73.62,73.72,20600.0,55.9022,55.9781,55.9022,55.9781,20600.0
2013-08-12 10:10:00,73.72,73.85,73.72,73.85,18300.0,55.9781,56.0769,55.9781,56.0769,18300.0
2013-08-12 10:15:00,73.85,73.87,73.69,73.72,14400.0,56.0769,56.092,55.9554,55.9781,14400.0
2013-08-12 10:20:00,73.72,73.75,73.67,73.69,12300.0,55.9781,56.0009,55.9402,55.9554,12300.0
2013-08-12 10:25:00,73.71,73.76,73.7,73.74,7500.0,55.9705,56.0085,55.963,55.9933,7500.0
2013-08-12 10:30:00,73.74,73.78,73.72,73.75,10500.0,55.9933,56.0237,55.9781,56.0009,10500.0
2013-08-12 10:35:00,73.75,73.83,73.73,73.8,16500.0,56.0009,56.0617,55.9857,56.0389,16500.0
2013-08-12 10:40:00,73.81,73.81,73.71,73.72,16900.0,56.0465,56.0465,55.9705,55.9781,16900.0
2013-08-12 10:45:00,73.73,73.73,73.66,73.68,12500.0,55.9857,55.9857,55.9326,55.9478,12500.0
2013-08-12 10:50:00,73.67,73.68,73.61,73.65,9000.0,55.9402,55.9478,55.8946,55.925,9000.0
2013-08-12 10:55:00,73.66,73.71,73.61,73.7,6000.0,55.9326,55.9705,55.8946,55.963,6000.0
2013-08-12 11:00:00,73.7,73.73,73.68,73.69,7100.0,55.963,55.9857,55.9478,55.9554,7100.0
2013-08-12 11:05:00,73.69,73.72,73.62,73.62,9800.0,55.9554,55.9781,55.9022,55.9022,9800.0
2013-08-12 11:10:00,73.61,73.63,73.61,73.62,4800.0,55.8946,55.9098,55.8946,55.9022,4800.0
2013-08-12 11:15:00,73.63,73.67,73.62,73.64,7900.0,55.9098,55.9402,55.9022,55.9174,7900.0
2013-08-12 11:20:00,73.62,73.72,73.62,73.67,7000.0,55.9022,55.9781,55.9022,55.9402,7000.0
2013-08-12 11:25:00,73.67,73.73,73.67,73.69,5500.0,55.9402,55.9857,55.9402,55.9554,5500.0
2013-08-12 11:30:00,73.67,73.77,73.67,73.7,6300.0,55.9402,56.0161,55.9402,55.963,6300.0
2013-08-12 11:35:00,73.7,73.74,73.67,73.71,6800.0,55.963,55.9933,55.9402,55.9705,6800.0
2013-08-12 11:40:00,73.71,73.76,73.71,73.74,7600.0,55.9705,56.0085,55.9705,55.9933,7600.0
2013-08-12 11:45:00,73.75,73.75,73.64,73.64,9900.0,56.0009,56.0009,55.9174,55.9174,9900.0
2013-08-12 11:50:00,73.64,73.69,73.58,73.6,7800.0,55.9174,55.9554,55.8718,55.887,7800.0
2013-08-12 11:55:00,73.62,73.69,73.6,73.69,6100.0,55.9022,55.9554,55.887,55.9554,6100.0
2013-08-12 12:00:00,73.7,73.7,73.67,73.68,7500.0,55.963,55.963,55.9402,55.9478,7500.0
2013-08-12 12:05:00,73.69,73.71,73.66,73.66,4800.0,55.9554,55.9705,55.9326,55.9326,4800.0
2013-08-12 12:10:00,73.64,73.64,73.61,73.61,11000.0,55.9174,55.9174,55.8946,55.8946,11000.0
2013-08-12 12:15:00,73.6,73.69,73.6,73.69,3700.0,55.887,55.9554,55.887,55.9554,3700.0
2013-08-12 12:20:00,73.69,73.72,73.68,73.71,6200.0,55.9554,55.9781,55.9478,55.9705,6200.0
2013-08-12 12:25:00,73.72,73.72,73.62,73.62,5600.0,55.9781,55.9781,55.9022,55.9022,5600.0
2013-08-12 12:30:00,73.61,73.64,73.58,73.64,4800.0,55.8946,55.9174,55.8718,55.9174,4800.0
2013-08-12 12:35:00,73.64,73.64,73.6,73.64,4700.0,55.9174,55.9174,55.887,55.9174,4700.0
2013-08-12 12:40:00,73.63,73.67,73.6,73.61,6000.0,55.9098,55.9402,55.887,55.8946,6000.0
2013-08-12 12:45:00,73.6,73.68,73.6,73.64,14300.0,55.887,55.9478,55.887,55.9174,14300.0
2013-08-12 12:50:00,73.64,73.67,73.64,73.67,3400.0,55.9174,55.9402,55.9174,55.9402,3400.0
2013-08-12 12:55:00,73.67,73.72,73.66,73.69,4400.0,55.9402,55.9781,55.9326,55.9554,4400.0
2013-08-12 13:00:00,73.7,73.73,73.67,73.7,11400.0,55.963,55.9857,55.9402,55.963,11400.0
2013-08-12 13:05:00,73.69,73.69,73.64,73.65,3100.0,55.9554,55.9554,55.9174,55.925,3100.0
2013-08-12 13:10:00,73.63,73.66,73.62,73.65,5100.0,55.9098,55.9326,55.9022,55.925,5100.0
2013-08-12 13:15:00,73.64,73.68,73.6,73.67,6100.0,55.9174,55.9478,55.887,55.9402,6100.0
2013-08-12 13:20:00,73.67,73.7,73.65,73.68,3800.0,55.9402,55.963,55.925,55.9478,3800.0
2013-08-12 13:25:00,73.67,73.7,73.64,73.7,4300.0,55.9402,55.963,55.9174,55.963,4300.0
2013-08-12 13:30:00,73.69,73.72,73.67,73.69,7100.0,55.9554,55.9781,55.9402,55.9554,7100.0
2013-08-12 13:35:00,73.71,73.73,73.67,73.69,8500.0,55.9705,55.9857,55.9402,55.9554,8500.0
2013-08-12 13:40:00,73.69,73.7,73.68,73.7,2700.0,55.9554,55.963,55.9478,55.963,2700.0
2013-08-12 13:45:00,73.71,73.71,73.59,73.59,6700.0,55.9705,55.9705,55.8794,55.8794,6700.0
2013-08-12 13:50:00,73.6,73.61,73.54,73.6,11700.0,55.887,55.8946,55.8415,55.887,11700.0
2013-08-12 13:55:00,73.59,73.63,73.59,73.63,4500.0,55.8794,55.9098,55.8794,55.9098,4500.0
2013-08-12 14:00:00,73.63,73.63,73.56,73.58,18900.0,55.9098,55.9098,55.8566,55.8718,18900.0
2013-08-12 14:05:00,73.58,73.63,73.57,73.63,6000.0,55.8718,55.9098,55.8642,55.9098,6000.0
2013-08-12 14:10:00,73.63,73.64,73.56,73.57,11500.0,55.9098,55.9174,55.8566,55.8642,11500.0
2013-08-12 14:15:00,73.57,73.58,73.55,73.57,5800.0,55.8642,55.8718,55.8491,55.8642,5800.0
2013-08-12 14:20:00,73.57,73.59,73.56,73.59,7200.0,55.8642,55.8794,55.8566,55.8794,7200.0
2013-08-12 14:25:00,73.59,73.59,73.55,73.57,6200.0,55.8794,55.8794,55.8491,55.8642,6200.0
2013-08-12 14:30:00,73.57,73.58,73.53,73.55,6700.0,55.8642,55.8718,55.8339,55.8491,6700.0
2013-08-12 14:35:00,73.55,73.59,73.52,73.58,11500.0,55.8491,55.8794,55.8263,55.8718,11500.0
2013-08-12 14:40:00,73.58,73.59,73.54,73.59,4600.0,55.8718,55.8794,55.8415,55.8794,4600.0
2013-08-12 14:45:00,73.58,73.62,73.58,73.62,3900.0,55.8718,55.9022,55.8718,55.9022,3900.0
2013-08-12 14:50:00,73.63,73.63,73.59,73.63,7000.0,55.9098,55.9098,55.8794,55.9098,7000.0
2013-08-12 14:55:00,73.63,73.66,73.61,73.66,8700.0,55.9098,55.9326,55.8946,55.9326,8700.0
2013-08-12 15:00:00,73.66,73.67,73.63,73.63,9100.0,55.9326,55.9402,55.9098,55.9098,9100.0
2013-08-12 15:05:00,73.64,73.67,73.64,73.66,9200.0,55.9174,55.9402,55.9174,55.9326,9200.0
2013-08-12 15:10:00,73.67,73.72,73.67,73.72,11800.0,55.9402,55.9781,55.9402,55.9781,11800.0
2013-08-12 15:15:00,73.73,73.74,73.69,73.71,6700.0,55.9857,55.9933,55.9554,55.9705,6700.0
2013-08-12 15:20:00,73.71,73.79,73.71,73.79,12100.0,55.9705,56.0313,55.9705,56.0313,12100.0
2013-08-12 15:25:00,73.78,73.8,73.72,73.72,7600.0,56.0237,56.0389,55.9781,55.9781,7600.0
2013-08-12 15:30:00,73.72,73.75,73.68,73.72,13200.0,55.9781,56.0009,55.9478,55.9781,13200.0
2013-08-12 15:35:00,73.73,73.76,73.7,73.75,12500.0,55.9857,56.0085,55.963,56.0009,12500.0
2013-08-12 15:40:00,73.75,73.76,73.7,73.7,20500.0,56.0009,56.0085,55.963,55.963,20500.0
2013-08-12 15:45:00,73.7,73.73,73.64,73.64,33700.0,55.963,55.9857,55.9174,55.9174,33700.0
2013-08-12 15:50:00,73.63,73.66,73.58,73.58,47300.0,55.9098,55.9326,55.8718,55.8718,47300.0
2013-08-12 15:55:00,73.59,73.59,73.51,73.53,162100.0,55.8794,55.8794,55.8187,55.8339,162100.0
2013-08-13 09:30:00,73.58,73.73,73.34,73.43,24400.0,55.8718,55.9857,55.6896,55.7579,24400.0
2013-08-13 09:35:00,73.44,73.51,73.39,73.41,11700.0,55.7655,55.8187,55.7276,55.7427,11700.0
2013-08-13 09:40:00,73.39,73.52,73.37,73.46,6500.0,55.7276,55.8263,55.7124,55.7807,6500.0
2013-08-13 09:45:00,73.45,73.51,73.4,73.45,8300.0,55.7731,55.8187,55.7352,55.7731,8300.0
2013-08-13 09:50:00,73.42,73.45,73.3,73.37,5900.0,55.7503,55.7731,55.6592,55.7124,5900.0
2013-08-13 09:55:00,73.37,73.39,73.25,73.37,19500.0,55.7124,55.7276,55.6213,55.7124,19500.0
2013-08-13 10:00:00,73.37,73.41,73.25,73.25,11900.0,55.7124,55.7427,55.6213,55.6213,11900.0
2013-08-13 10:05:00,73.19,73.25,73.17,73.25,11300.0,55.5757,55.6213,55.5605,55.6213,11300.0
2013-08-13 10:10:00,73.25,73.28,73.19,73.28,22300.0,55.6213,55.644,55.5757,55.644,22300.0
2013-08-13 10:15:00,73.28,73.29,73.18,73.28,26100.0,55.644,55.6516,55.5681,55.644,26100.0
2013-08-13 10:20:00,73.24,73.39,73.24,73.34,8000.0,55.6137,55.7276,55.6137,55.6896,8000.0
2013-08-13 10:25:00,73.35,73.45,73.28,73.42,6200.0,55.6972,55.7731,55.644,55.7503,6200.0
2013-08-13 10:30:00,73.42,73.43,73.34,73.42,9600.0,55.7503,55.7579,55.6896,55.7503,9600.0
2013-08-13 10:35:00,73.41,73.48,73.38,73.48,5200.0,55.7427,55.7959,55.72,55.7959,5200.0
2013-08-13 10:40:00,73.49,73.57,73.47,73.57,11400.0,55.8035,55.8642,55.7883,55.8642,11400.0
2013-08-13 10:45:00,73.53,73.55,73.49,73.54,4300.0,55.8339,55.8491,55.8035,55.8415,4300.0
2013-08-13 10:50:00,73.54,73.57,73.45,73.45,11800.0,55.8415,55.8642,55.7731,55.7731,11800.0
2013-08-13 10:55:00,73.41,73.53,73.39,73.53,4700.0,55.7427,55.8339,55.7276,55.8339,4700.0
2013-08-13 11:00:00,73.54,73.63,73.53,73.62,6200.0,55.8415,55.9098,55.8339,55.9022,6200.0
2013-08-13 11:05:00,73.62,73.63,73.58,73.63,5500.0,55.9022,55.9098,55.8718,55.9098,5500.0
2013-08-13 11:10:00,73.63,73.66,73.62,73.64,7600.0,55.9098,55.9326,55.9022,55.9174,7600.0
2013-08-13 11:15:00,73.64,73.7,73.56,73.7,6500.0,55.9174,55.963,55.8566,55.963,6500.0
2013-08-13 11:20:00,73.7,73.74,73.69,73.72,7700.0,55.963,55.9933,55.9554,55.9781,7700.0
2013-08-13 11:25:00,73.7,73.82,73.7,73.82,3900.0,55.963,56.0541,55.963,56.0541,3900.0
2013-08-13 11:30:00,73.82,73.9,73.82,73.88,7500.0,56.0541,56.1148,56.0541,56.0996,7500.0
2013-08-13 11:35:00,73.88,73.89,73.83,73.85,11600.0,56.0996,56.1072,56.0617,56.0769,11600.0
2013-08-13 11:40:00,73.84,73.88,73.82,73.87,9700.0,56.0693,56.0996,56.0541,56.092,9700.0
2013-08-13 11:45:00,73.86,73.93,73.86,73.92,2700.0,56.0844,56.1376,56.0844,56.13,2700.0
2013-08-13 11:50:00,73.92,73.99,73.92,73.97,9900.0,56.13,56.1832,56.13,56.168,9900.0
2013-08-13 11:55:00,73.97,73.97,73.94,73.95,7500.0,56.168,56.168,56.1452,56.1528,7500.0
2013-08-13 12:00:00,73.93,73.93,73.87,73.89,4500.0,56.1376,56.1376,56.092,56.1072,4500.0
2013-08-13 12:05:00,73.88,73.93,73.88,73.93,4800.0,56.0996,56.1376,56.0996,56.1376,4800.0
2013-08-13 12:10:00,73.93,73.98,73.93,73.95,7000.0,56.1376,56.1756,56.1376,56.1528,7000.0
2013-08-13 12:15:00,73.97,74.0,73.92,73.96,11300.0,56.168,56.1908,56.13,56.1604,11300.0
2013-08-13 12:20:00,73.97,74.0,73.96,73.99,30800.0,56.168,56.1908,56.1604,56.1832,30800.0
2013-08-13 12:25:00,73.99,74.04,73.98,74.04,9800.0,56.1832,56.2211,56.1756,56.2211,9800.0
2013-08-13 12:30:00,74.03,74.09,74.03,74.09,8400.0,56.2135,56.2591,56.2135,56.2591,8400.0
2013-08-13 12:35:00,74.07,74.09,73.99,74.01,4000.0,56.2439,56.2591,56.1832,56.1983,4000.0
2013-08-13 12:40:00,74.0,74.07,74.0,74.06,4800.0,56.1908,56.2439,56.1908,56.2363,4800.0
2013-08-13 12:45:00,74.05,74.16,74.05,74.13,8300.0,56.2287,56.3122,56.2287,56.2895,8300.0
2013-08-13 12:50:00,74.12,74.16,74.11,74.13,3900.0,56.2819,56.3122,56.2743,56.2895,3900.0
2013-08-13 12:55:00,74.13,74.14,74.11,74.11,6000.0,56.2895,56.2971,56.2743,56.2743,6000.0
2013-08-13 13:00:00,74.1,74.14,74.09,74.1,6400.0,56.2667,56.2971,56.2591,56.2667,6400.0
2013-08-13 13:05:00,74.1,74.1,74.06,74.09,5300.0,56.2667,56.2667,56.2363,56.2591,5300.0
2013-08-13 13:10:00,74.11,74.19,74.11,74.15,6100.0,56.2743,56.335,56.2743,56.3047,6100.0
2013-08-13 13:15:00,74.17,74.17,74.12,74.14,4300.0,56.3198,56.3198,56.2819,56.2971,4300.0
2013-08-13 13:20:00,74.15,74.19,74.15,74.15,3900.0,56.3047,56.335,56.3047,56.3047,3900.0
2013-08-13 13:25:00,74.15,74.23,74.15,74.2,20900.0,56.3047,56.3654,56.3047,56.3426,20900.0
2013-08-13 13:30:00,74.21,74.25,74.2,74.22,7700.0,56.3502,56.3806,56.3426,56.3578,7700.0
2013-08-13 13:35:00,74.21,74.22,74.19,74.19,4100.0,56.3502,56.3578,56.335,56.335,4100.0
2013-08-13 13:40:00,74.18,74.18,74.14,74.14,2800.0,56.3274,56.3274,56.2971,56.2971,2800.0
2013-08-13 13:45:00,74.15,74.16,74.14,74.14,3300.0,56.3047,56.3122,56.2971,56.2971,3300.0
2013-08-13 13:50:00,74.13,74.14,74.11,74.12,2600.0,56.2895,56.2971,56.2743,56.2819,2600.0
2013-08-13 13:55:00,74.1,74.2,74.09,74.17,7000.0,56.2667,56.3426,56.2591,56.3198,7000.0
2013-08-13 14:00:00,74.19,74.19,74.17,74.17,3000.0,56.335,56.335,56.3198,56.3198,3000.0
2013-08-13 14:05:00,74.16,74.16,74.13,74.14,3800.0,56.3122,56.3122,56.2895,56.2971,3800.0
2013-08-13 14:10:00,74.15,74.18,74.15,74.17,9000.0,56.3047,56.3274,56.3047,56.3198,9000.0
2013-08-13 14:15:00,74.18,74.19,74.16,74.16,3800.0,56.3274,56.335,56.3122,56.3122,3800.0
2013-08-13 14:20:00,74.17,74.18,74.13,74.16,28200.0,56.3198,56.3274,56.2895,56.3122,28200.0
2013-08-13 14:25:00,74.16,74.16,74.11,74.12,14900.0,56.3122,56.3122,56.2743,56.2819,14900.0
2013-08-13 14:30:00,74.11,74.11,74.05,74.05,11800.0,56.2743,56.2743,56.2287,56.2287,11800.0
2013-08-13 14:35:00,74.05,74.05,74.0,74.01,8500.0,56.2287,56.2287,56.1908,56.1983,8500.0
2013-08-13 14:40:00,74.0,74.1,74.0,74.1,5900.0,56.1908,56.2667,56.1908,56.2667,5900.0
2013-08-13 14:45:00,74.1,74.11,74.03,74.03,9900.0,56.2667,56.2743,56.2135,56.2135,9900.0
2013-08-13 14:50:00,74.05,74.06,74.02,74.02,6300.0,56.2287,56.2363,56.2059,56.2059,6300.0
2013-08-13 14:55:00,74.02,74.06,73.99,74.04,7000.0,56.2059,56.2363,56.1832,56.2211,7000.0
2013-08-13 15:00:00,74.04,74.09,74.04,74.05,10500.0,56.2211,56.2591,56.2211,56.2287,10500.0
2013-08-13 15:05:00,74.05,74.06,74.03,74.04,9400.0,56.2287,56.2363,56.2135,56.2211,9400.0
2013-08-13 15:10:00,74.04,74.07,74.04,74.05,7200.0,56.2211,56.2439,56.2211,56.2287,7200.0
2013-08-13 15:15:00,74.05,74.08,74.02,74.07,7900.0,56.2287,56.2515,56.2059,56.2439,7900.0
2013-08-13 15:20:00,74.07,74.13,74.04,74.1,9700.0,56.2439,56.2895,56.2211,56.2667,9700.0
2013-08-13 15:25:00,74.11,74.13,74.08,74.09,4700.0,56.2743,56.2895,56.2515,56.2591,4700.0
2013-08-13 15:30:00,74.09,74.09,74.05,74.08,12600.0,56.2591,56.2591,56.2287,56.2515,12600.0
2013-08-13 15:35:00,74.09,74.09,74.04,74.06,11700.0,56.2591,56.2591,56.2211,56.2363,11700.0
2013-08-13 15:40:00,74.06,74.06,74.0,74.02,11700.0,56.2363,56.2363,56.1908,56.2059,11700.0
2013-08-13 15:45:00,74.03,74.03,73.97,74.01,22000.0,56.2135,56.2135,56.168,56.1983,22000.0
2013-08-13 15:50:00,73.99,74.0,73.93,73.98,14000.0,56.1832,56.1908,56.1376,56.1756,14000.0
2013-08-13 15:55:00,73.98,74.0,73.95,74.0,37800.0,56.1756,56.1908,56.1528,56.1908,37800.0
2013-08-14 09:30:00,73.84,73.95,73.79,73.85,26600.0,56.0693,56.1528,56.0313,56.0769,26600.0
2013-08-14 09:35:00,73.81,73.85,73.67,73.82,9600.0,56.0465,56.0769,55.9402,56.0541,9600.0
2013-08-14 09:40:00,73.77,73.77,73.64,73.69,5500.0,56.0161,56.0161,55.9174,55.9554,5500.0
2013-08-14 09:45:00,73.7,73.85,73.69,73.74,13700.0,55.963,56.0769,55.9554,55.9933,13700.0
2013-08-14 09:50:00,73.76,73.82,73.53,73.66,26300.0,56.0085,56.0541,55.8339,55.9326,26300.0
2013-08-14 09:55:00,73.71,73.78,73.58,73.78,9400.0,55.9705,56.0237,55.8718,56.0237,9400.0
2013-08-14 10:00:00,73.79,73.9,73.72,73.76,24000.0,56.0313,56.1148,55.9781,56.0085,24000.0
2013-08-14 10:05:00,73.76,73.8,73.62,73.69,12700.0,56.0085,56.0389,55.9022,55.9554,12700.0
2013-08-14 10:10:00,73.67,73.67,73.51,73.59,8100.0,55.9402,55.9402,55.8187,55.8794,8100.0
2013-08-14 10:15:00,73.58,73.66,73.54,73.66,5700.0,55.8718,55.9326,55.8415,55.9326,5700.0
2013-08-14 10:20:00,73.66,73.85,73.66,73.85,6500.0,55.9326,56.0769,55.9326,56.0769,6500.0
2013-08-14 10:25:00,73.85,73.87,73.82,73.82,6000.0,56.0769,56.092,56.0541,56.0541,6000.0
2013-08-14 10:30:00,73.82,73.92,73.82,73.82,3100.0,56.0541,56.13,56.0541,56.0541,3100.0
2013-08-14 10:35:00,73.85,73.85,73.73,73.73,5800.0,56.0769,56.0769,55.9857,55.9857,5800.0
2013-08-14 10:40:00,73.7,73.72,73.6,73.65,5200.0,55.963,55.9781,55.887,55.925,5200.0
2013-08-14 10:45:00,73.66,73.67,73.52,73.55,7000.0,55.9326,55.9402,55.8263,55.8491,7000.0
2013-08-14 10:50:00,73.52,73.56,73.5,73.55,11900.0,55.8263,55.8566,55.8111,55.8491,11900.0
2013-08-14 10:55:00,73.56,73.66,73.55,73.65,7400.0,55.8566,55.9326,55.8491,55.925,7400.0
2013-08-14 11:00:00,73.64,73.66,73.57,73.58,12100.0,55.9174,55.9326,55.8642,55.8718,12100.0
2013-08-14 11:05:00,73.57,73.6,73.54,73.59,8100.0,55.8642,55.887,55.8415,55.8794,8100.0
2013-08-14 11:10:00,73.59,73.59,73.51,73.57,11400.0,55.8794,55.8794,55.8187,55.8642,11400.0
2013-08-14 11:15:00,73.56,73.67,73.53,73.67,7000.0,55.8566,55.9402,55.8339,55.9402,7000.0
2013-08-14 11:20:00,73.67,73.68,73.6,73.63,8600.0,55.9402,55.9478,55.887,55.9098,8600.0
2013-08-14 11:25:00,73.63,73.66,73.62,73.63,4100.0,55.9098,55.9326,55.9022,55.9098,4100.0
2013-08-14 11:30:00,73.63,73.67,73.6,73.65,8100.0,55.9098,55.9402,55.887,55.925,8100.0
2013-08-14 11:35:00,73.63,73.67,73.62,73.66,5600.0,55.9098,55.9402,55.9022,55.9326,5600.0
2013-08-14 11:40:00,73.66,73.78,73.66,73.76,24100.0,55.9326,56.0237,55.9326,56.0085,24100.0
2013-08-14 11:45:00,73.76,73.77,73.68,73.71,41400.0,56.0085,56.0161,55.9478,55.9705,41400.0
2013-08-14 11:50:00,73.71,73.72,73.65,73.66,4200.0,55.9705,55.9781,55.925,55.9326,4200.0
2013-08-14 11:55:00,73.68,73.74,73.6,73.74,9600.0,55.9478,55.9933,55.887,55.9933,9600.0
2013-08-14 12:00:00,73.72,73.81,73.72,73.78,11000.0,55.9781,56.0465,55.9781,56.0237,11000.0
2013-08-14 12:05:00,73.79,73.82,73.74,73.75,10300.0,56.0313,56.0541,55.9933,56.0009,10300.0
2013-08-14 12:10:00,73.73,73.75,73.7,73.73,4300.0,55.9857,56.0009,55.963,55.9857,4300.0
2013-08-14 12:15:00,73.73,73.77,73.7,73.73,5100.0,55.9857,56.0161,55.963,55.9857,5100.0
2013-08-14 12:20:00,73.74,73.74,73.67,73.67,3600.0,55.9933,55.9933,55.9402,55.9402,3600.0
2013-08-14 12:25:00,73.68,73.75,73.67,73.75,3900.0,55.9478,56.0009,55.9402,56.0009,3900.0
2013-08-14 12:30:00,73.76,73.79,73.7,73.72,7200.0,56.0085,56.0313,55.963,55.9781,7200.0
2013-08-14 12:35:00,73.72,73.73,73.69,73.69,5600.0,55.9781,55.9857,55.9554,55.9554,5600.0
2013-08-14 12:40:00,73.69,73.75,73.69,73.75,7500.0,55.9554,56.0009,55.9554,56.0009,7500.0
2013-08-14 12:45:00,73.75,73.75,73.68,73.72,7400.0,56.0009,56.0009,55.9478,55.9781,7400.0
2013-08-14 12:50:00,73.73,73.73,73.69,73.72,6300.0,55.9857,55.9857,55.9554,55.9781,6300.0
2013-08-14 12:55:00,73.73,73.78,73.73,73.77,8100.0,55.9857,56.0237,55.9857,56.0161,8100.0
2013-08-14 13:00:00,73.76,73.8,73.75,73.8,5900.0,56.0085,56.0389,56.0009,56.0389,5900.0
2013-08-14 13:05:00,73.8,73.84,73.78,73.84,6900.0,56.0389,56.0693,56.0237,56.0693,6900.0
2013-08-14 13:10:00,73.84,73.85,73.79,73.81,12200.0,56.0693,56.0769,56.0313,56.0465,12200.0
2013-08-14 13:15:00,73.81,73.86,73.78,73.86,6600.0,56.0465,56.0844,56.0237,56.0844,6600.0
2013-08-14 13:20:00,73.86,73.87,73.85,73.87,5800.0,56.0844,56.092,56.0769,56.092,5800.0
2013-08-14 13:25:00,73.87,73.9,73.87,73.89,9200.0,56.092,56.1148,56.092,56.1072,9200.0
2013-08-14 13:30:00,73.88,73.88,73.69,73.73,8700.0,56.0996,56.0996,55.9554,55.9857,8700.0
2013-08-14 13:35:00,73.73,73.88,73.69,73.81,11600.0,55.9857,56.0996,55.9554,56.0465,11600.0
2013-08-14 13:40:00,73.81,73.83,73.77,73.78,3100.0,56.0465,56.0617,56.0161,56.0237,3100.0
2013-08-14 13:45:00,73.75,73.75,73.68,73.68,5900.0,56.0009,56.0009,55.9478,55.9478,5900.0
2013-08-14 13:50:00,73.69,73.74,73.69,73.69,6000.0,55.9554,55.9933,55.9554,55.9554,6000.0
2013-08-14 13:55:00,73.69,73.7,73.61,73.64,6200.0,55.9554,55.963,55.8946,55.9174,6200.0
2013-08-14 14:00:00,73.63,73.66,73.63,73.64,5900.0,55.9098,55.9326,55.9098,55.9174,5900.0
2013-08-14 14:05:00,73.63,73.66,73.62,73.65,5200.0,55.9098,55.9326,55.9022,55.925,5200.0
2013-08-14 14:10:00,73.63,73.64,73.56,73.6,10100.0,55.9098,55.9174,55.8566,55.887,10100.0
2013-08-14 14:15:00,73.63,73.63,73.6,73.6,3600.0,55.9098,55.9098,55.887,55.887,3600.0
2013-08-14 14:20:00,73.58,73.61,73.53,73.59,4500.0,55.8718,55.8946,55.8339,55.8794,4500.0
2013-08-14 14:25:00,73.6,73.63,73.59,73.61,3400.0,55.887,55.9098,55.8794,55.8946,3400.0
2013-08-14 14:30:00,73.61,73.66,73.61,73.61,6500.0,55.8946,55.9326,55.8946,55.8946,6500.0
2013-08-14 14:35:00,73.6,73.65,73.57,73.65,4100.0,55.887,55.925,55.8642,55.925,4100.0
2013-08-14 14:40:00,73.64,73.64,73.59,73.63,5400.0,55.9174,55.9174,55.8794,55.9098,5400.0
2013-08-14 14:45:00,73.64,73.7,73.64,73.66,5300.0,55.9174,55.963,55.9174,55.9326,5300.0
2013-08-14 14:50:00,73.65,73.66,73.59,73.59,6200.0,55.925,55.9326,55.8794,55.8794,6200.0
2013-08-14 14:55:00,73.58,73.61,73.56,73.6,5700.0,55.8718,55.8946,55.8566,55.887,5700.0
2013-08-14 15:00:00,73.6,73.62,73.56,73.56,5700.0,55.887,55.9022,55.8566,55.8566,5700.0
2013-08-14 15:05:00,73.56,73.59,73.55,73.56,5600.0,55.8566,55.8794,55.8491,55.8566,5600.0
2013-08-14 15:10:00,73.57,73.71,73.57,73.68,9300.0,55.8642,55.9705,55.8642,55.9478,9300.0
2013-08-14 15:15:00,73.69,73.71,73.67,73.69,7500.0,55.9554,55.9705,55.9402,55.9554,7500.0
2013-08-14 15:20:00,73.67,73.68,73.64,73.67,8000.0,55.9402,55.9478,55.9174,55.9402,8000.0
2013-08-14 15:25:00,73.67,73.7,73.66,73.68,9600.0,55.9402,55.963,55.9326,55.9478,9600.0
2013-08-14 15:30:00,73.67,73.68,73.62,73.62,12500.0,55.9402,55.9478,55.9022,55.9022,12500.0
2013-08-14 15:35:00,73.63,73.66,73.63,73.64,13100.0,55.9098,55.9326,55.9098,55.9174,13100.0
2013-08-14 15:40:00,73.65,73.67,73.63,73.65,18300.0,55.925,55.9402,55.9098,55.925,18300.0
2013-08-14 15:45:00,73.65,73.67,73.61,73.63,23000.0,55.925,55.9402,55.8946,55.9098,23000.0
2013-08-14 15:50:00,73.63,73.65,73.61,73.61,20000.0,55.9098,55.925,55.8946,55.8946,20000.0
2013-08-14 15:55:00,73.62,73.64,73.55,73.57,53500.0,55.9022,55.9174,55.8491,55.8642,53500.0
2013-08-15 09:30:00,72.97,73.0,72.78,72.96,25100.0,55.4086,55.4314,55.2644,55.401,25100.0
2013-08-15 09:35:00,72.92,72.92,72.7,72.7,13000.0,55.3707,55.3707,55.2036,55.2036,13000.0
2013-08-15 09:40:00,72.7,72.9,72.66,72.84,11600.0,55.2036,55.3555,55.1732,55.3099,11600.0
2013-08-15 09:45:00,72.84,72.84,72.57,72.62,15000.0,55.3099,55.3099,55.1049,55.1429,15000.0
2013-08-15 09:50:00,72.62,72.65,72.51,72.58,18000.0,55.1429,55.1657,55.0593,55.1125,18000.0
2013-08-15 09:55:00,72.58,72.63,72.42,72.55,20200.0,55.1125,55.1505,54.991,55.0897,20200.0
2013-08-15 10:00:00,72.55,72.67,72.52,72.66,68400.0,55.0897,55.1808,55.0669,55.1732,68400.0
2013-08-15 10:05:00,72.66,72.66,72.53,72.61,47100.0,55.1732,55.1732,55.0745,55.1353,47100.0
2013-08-15 10:10:00,72.58,72.64,72.42,72.52,71200.0,55.1125,55.1581,54.991,55.0669,71200.0
2013-08-15 10:15:00,72.52,72.59,72.47,72.59,18300.0,55.0669,55.1201,55.029,55.1201,18300.0
2013-08-15 10:20:00,72.62,72.74,72.62,72.68,5300.0,55.1429,55.234,55.1429,55.1884,5300.0
2013-08-15 10:25:00,72.66,72.82,72.63,72.73,19000.0,55.1732,55.2947,55.1505,55.2264,19000.0
2013-08-15 10:30:00,72.71,72.75,72.6,72.73,11300.0,55.2112,55.2416,55.1277,55.2264,11300.0
2013-08-15 10:35:00,72.73,72.89,72.71,72.88,4200.0,55.2264,55.3479,55.2112,55.3403,4200.0
2013-08-15 10:40:00,72.89,72.89,72.76,72.78,10000.0,55.3479,55.3479,55.2492,55.2644,10000.0
2013-08-15 10:45:00,72.78,72.78,72.71,72.75,15000.0,55.2644,55.2644,55.2112,55.2416,15000.0
2013-08-15 10:50:00,72.74,72.78,72.64,72.64,19300.0,55.234,55.2644,55.1581,55.1581,19300.0
2013-08-15 10:55:00,72.64,72.64,72.54,72.63,10200.0,55.1581,55.1581,55.0821,55.1505,10200.0
2013-08-15 11:00:00,72.61,72.66,72.56,72.65,13000.0,55.1353,55.1732,55.0973,55.1657,13000.0
2013-08-15 11:05:00,72.67,72.7,72.58,72.68,9900.0,55.1808,55.2036,55.1125,55.1884,9900.0
2013-08-15 11:10:00,72.68,72.77,72.68,72.74,5400.0,55.1884,55.2568,55.1884,55.234,5400.0
2013-08-15 11:15:00,72.74,72.82,72.74,72.76,14000.0,55.234,55.2947,55.234,55.2492,14000.0
2013-08-15 11:20:00,72.77,72.78,72.69,72.69,16900.0,55.2568,55.2644,55.196,55.196,16900.0
2013-08-15 11:25:00,72.69,72.72,72.64,72.64,5200.0,55.196,55.2188,55.1581,55.1581,5200.0
2013-08-15 11:30:00,72.67,72.72,72.65,72.66,13800.0,55.1808,55.2188,55.1657,55.1732,13800.0
2013-08-15 11:35:00,72.66,72.71,72.64,72.69,3900.0,55.1732,55.2112,55.1581,55.196,3900.0
2013-08-15 11:40:00,72.67,72.75,72.67,72.73,10700.0,55.1808,55.2416,55.1808,55.2264,10700.0
2013-08-15 11:45:00,72.76,72.81,72.75,72.76,2000.0,55.2492,55.2871,55.2416,55.2492,2000.0
2013-08-15 11:50:00,72.78,72.79,72.71,72.74,8700.0,55.2644,55.272,55.2112,55.234,8700.0
2013-08-15 11:55:00,72.74,72.77,72.72,72.75,6200.0,55.234,55.2568,55.2188,55.2416,6200.0
2013-08-15 12:00:00,72.74,72.75,72.72,72.75,5500.0,55.234,55.2416,55.2188,55.2416,5500.0
2013-08-15 12:05:00,72.73,72.79,72.71,72.78,6700.0,55.2264,55.272,55.2112,55.2644,6700.0
2013-08-15 12:10:00,72.77,72.77,72.75,72.76,1800.0,55.2568,55.2568,55.2416,55.2492,1800.0
2013-08-15 12:15:00,72.75,72.83,72.75,72.83,3400.0,55.2416,55.3023,55.2416,55.3023,3400.0
2013-08-15 12:20:00,72.84,72.89,72.84,72.87,3000.0,55.3099,55.3479,55.3099,55.3327,3000.0
2013-08-15 12:25:00,72.87,72.87,72.78,72.79,5200.0,55.3327,55.3327,55.2644,55.272,5200.0
2013-08-15 12:30:00,72.79,72.86,72.77,72.79,8500.0,55.272,55.3251,55.2568,55.272,8500.0
2013-08-15 12:35:00,72.79,72.8,72.72,72.72,9500.0,55.272,55.2796,55.2188,55.2188,9500.0
2013-08-15 12:40:00,72.73,72.77,72.73,72.75,3000.0,55.2264,55.2568,55.2264,55.2416,3000.0
2013-08-15 12:45:00,72.75,72.75,72.61,72.62,16600.0,55.2416,55.2416,55.1353,55.1429,16600.0
2013-08-15 12:50:00,72.66,72.72,72.65,72.7,7300.0,55.1732,55.2188,55.1657,55.2036,7300.0
2013-08-15 12:55:00,72.71,72.73,72.68,72.69,5800.0,55.2112,55.2264,55.1884,55.196,5800.0
2013-08-15 13:00:00,72.7,72.72,72.68,72.7,6100.0,55.2036,55.2188,55.1884,55.2036,6100.0
2013-08-15 13:05:00,72.68,72.7,72.66,72.69,9200.0,55.1884,55.2036,55.1732,55.196,9200.0
2013-08-15 13:10:00,72.69,72.71,72.54,72.64,17700.0,55.196,55.2112,55.0821,55.1581,17700.0
2013-08-15 13:15:00,72.62,72.62,72.54,72.62,7900.0,55.1429,55.1429,55.0821,55.1429,7900.0
2013-08-15 13:20:00,72.63,72.67,72.61,72.62,8000.0,55.1505,55.1808,55.1353,55.1429,8000.0
2013-08-15 13:25:00,72.62,72.65,72.59,72.63,8000.0,55.1429,55.1657,55.1201,55.1505,8000.0
2013-08-15 13:30:00,72.61,72.67,72.59,72.65,5600.0,55.1353,55.1808,55.1201,55.1657,5600.0
2013-08-15 13:35:00,72.66,72.71,72.65,72.65,5600.0,55.1732,55.2112,55.1657,55.1657,5600.0
2013-08-15 13:40:00,72.65,72.7,72.65,72.7,3100.0,55.1657,55.2036,55.1657,55.2036,3100.0
2013-08-15 13:45:00,72.7,72.76,72.68,72.71,10200.0,55.2036,55.2492,55.1884,55.2112,10200.0
2013-08-15 13:50:00,72.71,72.72,72.66,72.66,6900.0,55.2112,55.2188,55.1732,55.1732,6900.0
2013-08-15 13:55:00,72.66,72.68,72.65,72.65,12300.0,55.1732,55.1884,55.1657,55.1657,12300.0
2013-08-15 14:00:00,72.66,72.68,72.59,72.63,20100.0,55.1732,55.1884,55.1201,55.1505,20100.0
2013-08-15 14:05:00,72.63,72.65,72.55,72.6,8200.0,55.1505,55.1657,55.0897,55.1277,8200.0
2013-08-15 14:10:00,72.59,72.64,72.5,72.59,31900.0,55.1201,55.1581,55.0518,55.1201,31900.0
2013-08-15 14:15:00,72.59,72.64,72.55,72.64,11100.0,55.1201,55.1581,55.0897,55.1581,11100.0
2013-08-15 14:20:00,72.64,72.72,72.62,72.66,6800.0,55.1581,55.2188,55.1429,55.1732,6800.0
2013-08-15 14:25:00,72.68,72.78,72.68,72.76,9200.0,55.1884,55.2644,55.1884,55.2492,9200.0
2013-08-15 14:30:00,72.77,72.81,72.72,72.75,7900.0,55.2568,55.2871,55.2188,55.2416,7900.0
2013-08-15 14:35:00,72.75,72.79,72.66,72.67,7600.0,55.2416,55.272,55.1732,55.1808,7600.0
2013-08-15 14:40:00,72.68,72.74,72.67,72.73,20400.0,55.1884,55.234,55.1808,55.2264,20400.0
2013-08-15 14:45:00,72.73,72.76,72.65,72.65,16000.0,55.2264,55.2492,55.1657,55.1657,16000.0
2013-08-15 14:50:00,72.65,72.69,72.62,72.68,12800.0,55.1657,55.196,55.1429,55.1884,12800.0
2013-08-15 14:55:00,72.68,72.7,72.65,72.65,8200.0,55.1884,55.2036,55.1657,55.1657,8200.0
2013-08-15 15:00:00,72.65,72.66,72.63,72.65,18600.0,55.1657,55.1732,55.1505,55.1657,18600.0
2013-08-15 15:05:00,72.66,72.71,72.64,72.64,23000.0,55.1732,55.2112,55.1581,55.1581,23000.0
2013-08-15 15:10:00,72.65,72.65,72.55,72.57,32300.0,55.1657,55.1657,55.0897,55.1049,32300.0
2013-08-15 15:15:00,72.57,72.65,72.57,72.6,34600.0,55.1049,55.1657,55.1049,55.1277,34600.0
2013-08-15 15:20:00,72.6,72.63,72.59,72.63,11000.0,55.1277,55.1505,55.1201,55.1505,11000.0
2013-08-15 15:25:00,72.64,72.66,72.61,72.63,13900.0,55.1581,55.1732,55.1353,55.1505,13900.0
2013-08-15 15:30:00,72.63,72.67,72.63,72.65,20500.0,55.1505,55.1808,55.1505,55.1657,20500.0
2013-08-15 15:35:00,72.64,72.66,72.61,72.62,15000.0,55.1581,55.1732,55.1353,55.1429,15000.0
2013-08-15 15:40:00,72.62,72.63,72.57,72.59,29300.0,55.1429,55.1505,55.1049,55.1201,29300.0
2013-08-15 15:45:00,72.61,72.73,72.6,72.67,31600.0,55.1353,55.2264,55.1277,55.1808,31600.0
2013-08-15 15:50:00,72.68,72.68,72.58,72.6,31600.0,55.1884,55.1884,55.1125,55.1277,31600.0
2013-08-15 15:55:00,72.6,72.65,72.56,72.58,59800.0,55.1277,55.1657,55.0973,55.1125,59800.0
2013-08-16 09:30:00,72.37,72.44,72.26,72.33,179200.0,54.953,55.0062,54.8695,54.9227,179200.0
2013-08-16 09:35:00,72.38,72.54,72.32,72.52,25200.0,54.9606,55.0821,54.9151,55.0669,25200.0
2013-08-16 09:40:00,72.58,72.71,72.5,72.68,14900.0,55.1125,55.2112,55.0518,55.1884,14900.0
2013-08-16 09:45:00,72.73,72.83,72.59,72.71,14000.0,55.2264,55.3023,55.1201,55.2112,14000.0
2013-08-16 09:50:00,72.74,72.88,72.7,72.8,12000.0,55.234,55.3403,55.2036,55.2796,12000.0
2013-08-16 09:55:00,72.8,72.8,72.57,72.77,32400.0,55.2796,55.2796,55.1049,55.2568,32400.0
2013-08-16 10:00:00,72.77,72.83,72.63,72.75,8300.0,55.2568,55.3023,55.1505,55.2416,8300.0
2013-08-16 10:05:00,72.77,72.89,72.75,72.75,6200.0,55.2568,55.3479,55.2416,55.2416,6200.0
2013-08-16 10:10:00,72.74,72.81,72.69,72.69,5400.0,55.234,55.2871,55.196,55.196,5400.0
2013-08-16 10:15:00,72.72,72.73,72.67,72.71,5400.0,55.2188,55.2264,55.1808,55.2112,5400.0
2013-08-16 10:20:00,72.68,72.68,72.6,72.63,7100.0,55.1884,55.1884,55.1277,55.1505,7100.0
2013-08-16 10:25:00,72.61,72.71,72.55,72.68,6000.0,55.1353,55.2112,55.0897,55.1884,6000.0
2013-08-16 10:30:00,72.69,72.75,72.62,72.74,16800.0,55.196,55.2416,55.1429,55.234,16800.0
2013-08-16 10:35:00,72.76,72.88,72.76,72.88,4600.0,55.2492,55.3403,55.2492,55.3403,4600.0
2013-08-16 10:40:00,72.86,72.86,72.84,72.84,3700.0,55.3251,55.3251,55.3099,55.3099,3700.0
2013-08-16 10:45:00,72.84,72.91,72.77,72.89,7200.0,55.3099,55.3631,55.2568,55.3479,7200.0
2013-08-16 10:50:00,72.88,72.91,72.85,72.91,2700.0,55.3403,55.3631,55.3175,55.3631,2700.0
2013-08-16 10:55:00,72.92,72.92,72.79,72.79,5800.0,55.3707,55.3707,55.272,55.272,5800.0
2013-08-16 11:00:00,72.79,72.88,72.76,72.87,9100.0,55.272,55.3403,55.2492,55.3327,9100.0
2013-08-16 11:05:00,72.88,72.88,72.79,72.79,8400.0,55.3403,55.3403,55.272,55.272,8400.0
2013-08-16 11:10:00,72.76,72.79,72.74,72.74,9700.0,55.2492,55.272,55.234,55.234,9700.0
2013-08-16 11:15:00,72.75,72.87,72.75,72.81,4000.0,55.2416,55.3327,55.2416,55.2871,4000.0
2013-08-16 11:20:00,72.79,72.79,72.72,72.74,49200.0,55.272,55.272,55.2188,55.234,49200.0
2013-08-16 11:25:00,72.73,72.75,72.64,72.71,15900.0,55.2264,55.2416,55.1581,55.2112,15900.0
2013-08-16 11:30:00,72.69,72.76,72.69,72.74,6100.0,55.196,55.2492,55.196,55.234,6100.0
2013-08-16 11:35:00,72.74,72.78,72.73,72.77,12700.0,55.234,55.2644,55.2264,55.2568,12700.0
2013-08-16 11:40:00,72.75,72.81,72.73,72.76,25800.0,55.2416,55.2871,55.2264,55.2492,25800.0
2013-08-16 11:45:00,72.77,72.77,72.66,72.74,42900.0,55.2568,55.2568,55.1732,55.234,42900.0
2013-08-16 11:50:00,72.74,72.79,72.71,72.78,4700.0,55.234,55.272,55.2112,55.2644,4700.0
2013-08-16 11:55:00,72.79,72.83,72.76,72.8,5500.0,55.272,55.3023,55.2492,55.2796,5500.0
2013-08-16 12:00:00,72.79,72.79,72.72,72.78,6300.0,55.272,55.272,55.2188,55.2644,6300.0
2013-08-16 12:05:00,72.8,72.82,72.75,72.82,15800.0,55.2796,55.2947,55.2416,55.2947,15800.0
2013-08-16 12:10:00,72.8,72.8,72.77,72.79,7600.0,55.2796,55.2796,55.2568,55.272,7600.0
2013-08-16 12:15:00,72.82,72.82,72.78,72.8,8200.0,55.2947,55.2947,55.2644,55.2796,8200.0
2013-08-16 12:20:00,72.8,72.81,72.7,72.72,10000.0,55.2796,55.2871,55.2036,55.2188,10000.0
2013-08-16 12:25:00,72.72,72.73,72.68,72.68,8200.0,55.2188,55.2264,55.1884,55.1884,8200.0
2013-08-16 12:30:00,72.69,72.71,72.64,72.65,7000.0,55.196,55.2112,55.1581,55.1657,7000.0
2013-08-16 12:35:00,72.65,72.65,72.6,72.6,12100.0,55.1657,55.1657,55.1277,55.1277,12100.0
2013-08-16 12:40:00,72.61,72.63,72.6,72.61,35700.0,55.1353,55.1505,55.1277,55.1353,35700.0
2013-08-16 12:45:00,72.6,72.64,72.53,72.61,54200.0,55.1277,55.1581,55.0745,55.1353,54200.0
2013-08-16 12:50:00,72.61,72.63,72.55,72.62,22700.0,55.1353,55.1505,55.0897,55.1429,22700.0
2013-08-16 12:55:00,72.62,72.63,72.57,72.6,11400.0,55.1429,55.1505,55.1049,55.1277,11400.0
2013-08-16 13:00:00,72.61,72.63,72.59,72.63,21800.0,55.1353,55.1505,55.1201,55.1505,21800.0
2013-08-16 13:05:00,72.64,72.64,72.57,72.6,24500.0,55.1581,55.1581,55.1049,55.1277,24500.0
2013-08-16 13:10:00,72.59,72.59,72.56,72.56,5200.0,55.1201,55.1201,55.0973,55.0973,5200.0
2013-08-16 13:15:00,72.55,72.62,72.55,72.59,18200.0,55.0897,55.1429,55.0897,55.1201,18200.0
2013-08-16 13:20:00,72.59,72.67,72.54,72.67,20400.0,55.1201,55.1808,55.0821,55.1808,20400.0
2013-08-16 13:25:00,72.67,72.67,72.61,72.64,5000.0,55.1808,55.1808,55.1353,55.1581,5000.0
2013-08-16 13:30:00,72.65,72.65,72.58,72.62,9500.0,55.1657,55.1657,55.1125,55.1429,9500.0
2013-08-16 13:35:00,72.61,72.61,72.55,72.56,14900.0,55.1353,55.1353,55.0897,55.0973,14900.0
2013-08-16 13:40:00,72.58,72.58,72.53,72.55,12500.0,55.1125,55.1125,55.0745,55.0897,12500.0
2013-08-16 13:45:00,72.54,72.62,72.53,72.6,12000.0,55.0821,55.1429,55.0745,55.1277,12000.0
2013-08-16 13:50:00,72.59,72.64,72.59,72.6,4200.0,55.1201,55.1581,55.1201,55.1277,4200.0
2013-08-16 13:55:00,72.57,72.63,72.57,72.59,9400.0,55.1049,55.1505,55.1049,55.1201,9400.0
2013-08-16 14:00:00,72.6,72.64,72.57,72.57,9100.0,55.1277,55.1581,55.1049,55.1049,9100.0
2013-08-16 14:05:00,72.57,72.62,72.55,72.59,7400.0,55.1049,55.1429,55.0897,55.1201,7400.0
2013-08-16 14:10:00,72.59,72.65,72.59,72.61,8500.0,55.1201,55.1657,55.1201,55.1353,8500.0
2013-08-16 14:15:00,72.59,72.61,72.52,72.57,21900.0,55.1201,55.1353,55.0669,55.1049,21900.0
2013-08-16 14:20:00,72.56,72.63,72.56,72.58,9400.0,55.0973,55.1505,55.0973,55.1125,9400.0
2013-08-16 14:25:00,72.58,72.62,72.53,72.58,14200.0,55.1125,55.1429,55.0745,55.1125,14200.0
2013-08-16 14:30:00,72.57,72.58,72.48,72.48,37900.0,55.1049,55.1125,55.0366,55.0366,37900.0
2013-08-16 14:35:00,72.48,72.55,72.47,72.53,13900.0,55.0366,55.0897,55.029,55.0745,13900.0
2013-08-16 14:40:00,72.52,72.54,72.49,72.51,6900.0,55.0669,55.0821,55.0442,55.0593,6900.0
2013-08-16 14:45:00,72.52,72.59,72.51,72.55,9700.0,55.0669,55.1201,55.0593,55.0897,9700.0
2013-08-16 14:50:00,72.55,72.64,72.54,72.63,10400.0,55.0897,55.1581,55.0821,55.1505,10400.0
2013-08-16 14:55:00,72.64,72.64,72.58,72.62,7100.0,55.1581,55.1581,55.1125,55.1429,7100.0
2013-08-16 15:00:00,72.62,72.62,72.53,72.55,9000.0,55.1429,55.1429,55.0745,55.0897,9000.0
2013-08-16 15:05:00,72.55,72.66,72.55,72.6,11300.0,55.0897,55.1732,55.0897,55.1277,11300.0
2013-08-16 15:10:00,72.6,72.6,72.52,72.57,16100.0,55.1277,55.1277,55.0669,55.1049,16100.0
2013-08-16 15:15:00,72.58,72.61,72.58,72.6,15300.0,55.1125,55.1353,55.1125,55.1277,15300.0
2013-08-16 15:20:00,72.6,72.66,72.59,72.64,13400.0,55.1277,55.1732,55.1201,55.1581,13400.0
2013-08-16 15:25:00,72.62,72.64,72.6,72.62,11400.0,55.1429,55.1581,55.1277,55.1429,11400.0
2013-08-16 15:30:00,72.63,72.69,72.61,72.68,11800.0,55.1505,55.196,55.1353,55.1884,11800.0
2013-08-16 15:35:00,72.67,72.77,72.67,72.75,17600.0,55.1808,55.2568,55.1808,55.2416,17600.0
2013-08-16 15:40:00,72.75,72.75,72.67,72.68,14200.0,55.2416,55.2416,55.1808,55.1884,14200.0
2013-08-16 15:45:00,72.69,72.7,72.62,72.64,22100.0,55.196,55.2036,55.1429,55.1581,22100.0
2013-08-16 15:50:00,72.64,72.66,72.59,72.6,27600.0,55.1581,55.1732,55.1201,55.1277,27600.0
2013-08-16 15:55:00,72.6,72.63,72.45,72.46,260700.0,55.1277,55.1505,55.0138,55.0214,260700.0
2013-08-19 09:30:00,72.39,72.4,72.1,72.22,23400.0,54.9682,54.9758,54.748,54.8391,23400.0
2013-08-19 09:35:00,72.33,72.5,72.3,72.41,7100.0,54.9227,55.0518,54.8999,54.9834,7100.0
2013-08-19 09:40:00,72.47,72.52,72.42,72.47,5800.0,55.029,55.0669,54.991,55.029,5800.0
2013-08-19 09:45:00,72.44,72.52,72.44,72.52,11000.0,55.0062,55.0669,55.0062,55.0669,11000.0
2013-08-19 09:50:00,72.5,72.54,72.34,72.52,10900.0,55.0518,55.0821,54.9303,55.0669,10900.0
2013-08-19 09:55:00,72.51,72.57,72.44,72.57,10400.0,55.0593,55.1049,55.0062,55.1049,10400.0
2013-08-19 10:00:00,72.54,72.65,72.52,72.62,8500.0,55.0821,55.1657,55.0669,55.1429,8500.0
2013-08-19 10:05:00,72.62,72.65,72.55,72.56,4700.0,55.1429,55.1657,55.0897,55.0973,4700.0
2013-08-19 10:10:00,72.53,72.62,72.49,72.49,14700.0,55.0745,55.1429,55.0442,55.0442,14700.0
2013-08-19 10:15:00,72.49,72.55,72.46,72.47,6300.0,55.0442,55.0897,55.0214,55.029,6300.0
2013-08-19 10:20:00,72.47,72.49,72.33,72.33,14700.0,55.029,55.0442,54.9227,54.9227,14700.0
2013-08-19 10:25:00,72.3,72.3,72.22,72.29,10600.0,54.8999,54.8999,54.8391,54.8923,10600.0
2013-08-19 10:30:00,72.3,72.34,72.25,72.28,8200.0,54.8999,54.9303,54.8619,54.8847,8200.0
2013-08-19 10:35:00,72.31,72.45,72.31,72.44,7800.0,54.9075,55.0138,54.9075,55.0062,7800.0
2013-08-19 10:40:00,72.43,72.48,72.43,72.44,5300.0,54.9986,55.0366,54.9986,55.0062,5300.0
2013-08-19 10:45:00,72.41,72.48,72.41,72.42,8500.0,54.9834,55.0366,54.9834,54.991,8500.0
2013-08-19 10:50:00,72.42,72.42,72.38,72.42,7000.0,54.991,54.991,54.9606,54.991,7000.0
2013-08-19 10:55:00,72.41,72.42,72.26,72.32,8700.0,54.9834,54.991,54.8695,54.9151,8700.0
2013-08-19 11:00:00,72.33,72.34,72.28,72.28,10700.0,54.9227,54.9303,54.8847,54.8847,10700.0
2013-08-19 11:05:00,72.26,72.41,72.25,72.39,6700.0,54.8695,54.9834,54.8619,54.9682,6700.0
2013-08-19 11:10:00,72.39,72.45,72.37,72.41,10700.0,54.9682,55.0138,54.953,54.9834,10700.0
2013-08-19 11:15:00,72.43,72.45,72.37,72.37,7200.0,54.9986,55.0138,54.953,54.953,7200.0
2013-08-19 11:20:00,72.37,72.43,72.35,72.35,5600.0,54.953,54.9986,54.9379,54.9379,5600.0
2013-08-19 11:25:00,72.38,72.4,72.35,72.36,8500.0,54.9606,54.9758,54.9379,54.9454,8500.0
2013-08-19 11:30:00,72.35,72.41,72.29,72.38,10300.0,54.9379,54.9834,54.8923,54.9606,10300.0
2013-08-19 11:35:00,72.39,72.45,72.38,72.42,5100.0,54.9682,55.0138,54.9606,54.991,5100.0
2013-08-19 11:40:00,72.43,72.45,72.39,72.42,7000.0,54.9986,55.0138,54.9682,54.991,7000.0
2013-08-19 11:45:00,72.41,72.48,72.41,72.45,9500.0,54.9834,55.0366,54.9834,55.0138,9500.0
2013-08-19 11:50:00,72.42,72.44,72.4,72.41,5600.0,54.991,55.0062,54.9758,54.9834,5600.0
2013-08-19 11:55:00,72.41,72.45,72.39,72.44,7900.0,54.9834,55.0138,54.9682,55.0062,7900.0
2013-08-19 12:00:00,72.44,72.44,72.41,72.44,5200.0,55.0062,55.0062,54.9834,55.0062,5200.0
2013-08-19 12:05:00,72.44,72.49,72.43,72.47,6900.0,55.0062,55.0442,54.9986,55.029,6900.0
2013-08-19 12:10:00,72.48,72.55,72.48,72.55,5300.0,55.0366,55.0897,55.0366,55.0897,5300.0
2013-08-19 12:15:00,72.55,72.57,72.54,72.54,3900.0,55.0897,55.1049,55.0821,55.0821,3900.0
2013-08-19 12:20:00,72.53,72.54,72.52,72.54,3000.0,55.0745,55.0821,55.0669,55.0821,3000.0
2013-08-19 12:25:00,72.53,72.53,72.51,72.52,12200.0,55.0745,55.0745,55.0593,55.0669,12200.0
2013-08-19 12:30:00,72.51,72.53,72.48,72.52,9800.0,55.0593,55.0745,55.0366,55.0669,9800.0
2013-08-19 12:35:00,72.5,72.51,72.42,72.47,5800.0,55.0518,55.0593,54.991,55.029,5800.0
2013-08-19 12:40:00,72.47,72.5,72.44,72.49,54100.0,55.029,55.0518,55.0062,55.0442,54100.0
2013-08-19 12:45:00,72.48,72.53,72.48,72.52,49100.0,55.0366,55.0745,55.0366,55.0669,49100.0
2013-08-19 12:50:00,72.52,72.53,72.48,72.48,78900.0,55.0669,55.0745,55.0366,55.0366,78900.0
2013-08-19 12:55:00,72.49,72.5,72.48,72.48,13400.0,55.0442,55.0518,55.0366,55.0366,13400.0
2013-08-19 13:00:00,72.48,72.48,72.42,72.43,6500.0,55.0366,55.0366,54.991,54.9986,6500.0
2013-08-19 13:05:00,72.42,72.42,72.38,72.38,8700.0,54.991,54.991,54.9606,54.9606,8700.0
2013-08-19 13:10:00,72.38,72.4,72.36,72.4,21100.0,54.9606,54.9758,54.9454,54.9758,21100.0
2013-08-19 13:15:00,72.39,72.41,72.36,72.39,19500.0,54.9682,54.9834,54.9454,54.9682,19500.0
2013-08-19 13:20:00,72.4,72.45,72.4,72.43,17700.0,54.9758,55.0138,54.9758,54.9986,17700.0
2013-08-19 13:25:00,72.43,72.45,72.42,72.44,5200.0,54.9986,55.0138,54.991,55.0062,5200.0
2013-08-19 13:30:00,72.44,72.44,72.36,72.39,17300.0,55.0062,55.0062,54.9454,54.9682,17300.0
2013-08-19 13:35:00,72.4,72.46,72.4,72.45,18100.0,54.9758,55.0214,54.9758,55.0138,18100.0
2013-08-19 13:40:00,72.44,72.44,72.4,72.42,7100.0,55.0062,55.0062,54.9758,54.991,7100.0
2013-08-19 13:45:00,72.42,72.43,72.4,72.4,11500.0,54.991,54.9986,54.9758,54.9758,11500.0
2013-08-19 13:50:00,72.4,72.43,72.4,72.42,5100.0,54.9758,54.9986,54.9758,54.991,5100.0
2013-08-19 13:55:00,72.42,72.43,72.4,72.41,6600.0,54.991,54.9986,54.9758,54.9834,6600.0
2013-08-19 14:00:00,72.41,72.41,72.36,72.37,5300.0,54.9834,54.9834,54.9454,54.953,5300.0
2013-08-19 14:05:00,72.37,72.41,72.35,72.41,3100.0,54.953,54.9834,54.9379,54.9834,3100.0
2013-08-19 14:10:00,72.4,72.4,72.37,72.38,5500.0,54.9758,54.9758,54.953,54.9606,5500.0
2013-08-19 14:15:00,72.39,72.45,72.39,72.44,9600.0,54.9682,55.0138,54.9682,55.0062,9600.0
2013-08-19 14:20:00,72.43,72.43,72.35,72.36,6100.0,54.9986,54.9986,54.9379,54.9454,6100.0
2013-08-19 14:25:00,72.37,72.37,72.35,72.35,5600.0,54.953,54.953,54.9379,54.9379,5600.0
2013-08-19 14:30:00,72.35,72.36,72.25,72.25,11000.0,54.9379,54.9454,54.8619,54.8619,11000.0
2013-08-19 14:35:00,72.26,72.34,72.25,72.34,11400.0,54.8695,54.9303,54.8619,54.9303,11400.0
2013-08-19 14:40:00,72.34,72.38,72.31,72.37,9400.0,54.9303,54.9606,54.9075,54.953,9400.0
2013-08-19 14:45:00,72.37,72.38,72.33,72.36,31500.0,54.953,54.9606,54.9227,54.9454,31500.0
2013-08-19 14:50:00,72.37,72.4,72.36,72.38,12200.0,54.953,54.9758,54.9454,54.9606,12200.0
2013-08-19 14:55:00,72.39,72.42,72.37,72.39,11600.0,54.9682,54.991,54.953,54.9682,11600.0
2013-08-19 15:00:00,72.39,72.41,72.3,72.3,7400.0,54.9682,54.9834,54.8999,54.8999,7400.0
2013-08-19 15:05:00,72.3,72.32,72.27,72.28,14100.0,54.8999,54.9151,54.8771,54.8847,14100.0
2013-08-19 15:10:00,72.28,72.32,72.27,72.31,15000.0,54.8847,54.9151,54.8771,54.9075,15000.0
2013-08-19 15:15:00,72.31,72.41,72.31,72.37,10700.0,54.9075,54.9834,54.9075,54.953,10700.0
2013-08-19 15:20:00,72.37,72.43,72.36,72.42,13100.0,54.953,54.9986,54.9454,54.991,13100.0
2013-08-19 15:25:00,72.43,72.44,72.38,72.4,14700.0,54.9986,55.0062,54.9606,54.9758,14700.0
2013-08-19 15:30:00,72.39,72.4,72.36,72.36,14800.0,54.9682,54.9758,54.9454,54.9454,14800.0
2013-08-19 15:35:00,72.36,72.36,72.27,72.27,22900.0,54.9454,54.9454,54.8771,54.8771,22900.0
2013-08-19 15:40:00,72.28,72.28,72.24,72.27,24200.0,54.8847,54.8847,54.8543,54.8771,24200.0
2013-08-19 15:45:00,72.28,72.31,72.27,72.3,39100.0,54.8847,54.9075,54.8771,54.8999,39100.0
2013-08-19 15:50:00,72.31,72.31,72.2,72.23,37000.0,54.9075,54.9075,54.824,54.8467,37000.0
2013-08-19 15:55:00,72.23,72.27,72.14,72.14,91100.0,54.8467,54.8771,54.7784,54.7784,91100.0
2013-08-20 09:30:00,72.13,72.28,72.09,72.21,39800.0,54.7708,54.8847,54.7404,54.8315,39800.0
2013-08-20 09:35:00,72.22,72.24,71.98,72.07,33200.0,54.8391,54.8543,54.6569,54.7252,33200.0
2013-08-20 09:40:00,72.11,72.16,72.09,72.12,10500.0,54.7556,54.7936,54.7404,54.7632,10500.0
2013-08-20 09:45:00,72.12,72.14,72.03,72.11,9500.0,54.7632,54.7784,54.6949,54.7556,9500.0
2013-08-20 09:50:00,72.1,72.1,72.04,72.06,14700.0,54.748,54.748,54.7025,54.7176,14700.0
2013-08-20 09:55:00,72.06,72.1,72.01,72.02,11900.0,54.7176,54.748,54.6797,54.6873,11900.0
2013-08-20 10:00:00,72.02,72.05,72.0,72.03,19800.0,54.6873,54.71,54.6721,54.6949,19800.0
2013-08-20 10:05:00,72.02,72.04,71.89,72.04,33900.0,54.6873,54.7025,54.5886,54.7025,33900.0
2013-08-20 10:10:00,72.01,72.01,71.95,71.97,19500.0,54.6797,54.6797,54.6341,54.6493,19500.0
2013-08-20 10:15:00,71.98,71.99,71.92,71.97,8700.0,54.6569,54.6645,54.6113,54.6493,8700.0
2013-08-20 10:20:00,71.97,72.05,71.95,72.04,16900.0,54.6493,54.71,54.6341,54.7025,16900.0
2013-08-20 10:25:00,72.03,72.03,71.97,71.97,13700.0,54.6949,54.6949,54.6493,54.6493,13700.0
2013-08-20 10:30:00,71.97,72.03,71.97,72.0,15200.0,54.6493,54.6949,54.6493,54.6721,15200.0
2013-08-20 10:35:00,72.0,72.14,72.0,72.14,15300.0,54.6721,54.7784,54.6721,54.7784,15300.0
2013-08-20 10:40:00,72.15,72.17,72.1,72.1,6000.0,54.786,54.8012,54.748,54.748,6000.0
2013-08-20 10:45:00,72.12,72.14,72.04,72.08,36900.0,54.7632,54.7784,54.7025,54.7328,36900.0
2013-08-20 10:50:00,72.1,72.11,72.04,72.05,6000.0,54.748,54.7556,54.7025,54.71,6000.0
2013-08-20 10:55:00,72.05,72.11,72.05,72.11,6000.0,54.71,54.7556,54.71,54.7556,6000.0
2013-08-20 11:00:00,72.11,72.16,72.05,72.06,9900.0,54.7556,54.7936,54.71,54.7176,9900.0
2013-08-20 11:05:00,72.07,72.09,72.03,72.09,12200.0,54.7252,54.7404,54.6949,54.7404,12200.0
2013-08-20 11:10:00,72.12,72.12,72.05,72.06,3200.0,54.7632,54.7632,54.71,54.7176,3200.0
2013-08-20 11:15:00,72.06,72.08,71.98,72.05,12900.0,54.7176,54.7328,54.6569,54.71,12900.0
2013-08-20 11:20:00,72.03,72.06,72.01,72.05,8300.0,54.6949,54.7176,54.6797,54.71,8300.0
2013-08-20 11:25:00,72.08,72.1,72.07,72.08,54300.0,54.7328,54.748,54.7252,54.7328,54300.0
2013-08-20 11:30:00,72.06,72.19,72.06,72.15,11500.0,54.7176,54.8164,54.7176,54.786,11500.0
2013-08-20 11:35:00,72.16,72.16,72.12,72.15,5000.0,54.7936,54.7936,54.7632,54.786,5000.0
2013-08-20 11:40:00,72.15,72.19,72.13,72.19,6500.0,54.786,54.8164,54.7708,54.8164,6500.0
2013-08-20 11:45:00,72.17,72.23,72.17,72.19,11500.0,54.8012,54.8467,54.8012,54.8164,11500.0
2013-08-20 11:50:00,72.19,72.19,72.16,72.18,6500.0,54.8164,54.8164,54.7936,54.8088,6500.0
2013-08-20 11:55:00,72.19,72.25,72.19,72.24,57500.0,54.8164,54.8619,54.8164,54.8543,57500.0
2013-08-20 12:00:00,72.23,72.29,72.22,72.28,6800.0,54.8467,54.8923,54.8391,54.8847,6800.0
2013-08-20 12:05:00,72.28,72.29,72.24,72.24,11400.0,54.8847,54.8923,54.8543,54.8543,11400.0
2013-08-20 12:10:00,72.23,72.25,72.23,72.25,2100.0,54.8467,54.8619,54.8467,54.8619,2100.0
2013-08-20 12:15:00,72.25,72.26,72.24,72.25,10100.0,54.8619,54.8695,54.8543,54.8619,10100.0
2013-08-20 12:20:00,72.25,72.27,72.23,72.26,7900.0,54.8619,54.8771,54.8467,54.8695,7900.0
2013-08-20 12:25:00,72.27,72.29,72.26,72.29,17400.0,54.8771,54.8923,54.8695,54.8923,17400.0
2013-08-20 12:30:00,72.28,72.3,72.27,72.27,68000.0,54.8847,54.8999,54.8771,54.8771,68000.0
2013-08-20 12:35:00,72.28,72.28,72.23,72.24,5400.0,54.8847,54.8847,54.8467,54.8543,5400.0
2013-08-20 12:40:00,72.23,72.28,72.23,72.28,8000.0,54.8467,54.8847,54.8467,54.8847,8000.0
2013-08-20 12:45:00,72.28,72.3,72.28,72.28,5800.0,54.8847,54.8999,54.8847,54.8847,5800.0
2013-08-20 12:50:00,72.3,72.35,72.29,72.32,8500.0,54.8999,54.9379,54.8923,54.9151,8500.0
2013-08-20 12:55:00,72.32,72.34,72.31,72.32,10600.0,54.9151,54.9303,54.9075,54.9151,10600.0
2013-08-20 13:00:00,72.32,72.4,72.31,72.38,10100.0,54.9151,54.9758,54.9075,54.9606,10100.0
2013-08-20 13:05:00,72.39,72.41,72.34,72.41,27300.0,54.9682,54.9834,54.9303,54.9834,27300.0
2013-08-20 13:10:00,72.4,72.4,72.35,72.38,24000.0,54.9758,54.9758,54.9379,54.9606,24000.0
2013-08-20 13:15:00,72.38,72.38,72.35,72.36,3900.0,54.9606,54.9606,54.9379,54.9454,3900.0
2013-08-20 13:20:00,72.36,72.36,72.34,72.34,5900.0,54.9454,54.9454,54.9303,54.9303,5900.0
2013-08-20 13:25:00,72.33,72.33,72.28,72.31,6200.0,54.9227,54.9227,54.8847,54.9075,6200.0
2013-08-20 13:30:00,72.32,72.37,72.3,72.35,11700.0,54.9151,54.953,54.8999,54.9379,11700.0
2013-08-20 13:35:00,72.34,72.37,72.3,72.3,6500.0,54.9303,54.953,54.8999,54.8999,6500.0
2013-08-20 13:40:00,72.3,72.34,72.3,72.33,4200.0,54.8999,54.9303,54.8999,54.9227,4200.0
2013-08-20 13:45:00,72.34,72.39,72.33,72.36,9300.0,54.9303,54.9682,54.9227,54.9454,9300.0
2013-08-20 13:50:00,72.34,72.36,72.3,72.35,5700.0,54.9303,54.9454,54.8999,54.9379,5700.0
2013-08-20 13:55:00,72.34,72.35,72.32,72.32,4300.0,54.9303,54.9379,54.9151,54.9151,4300.0
2013-08-20 14:00:00,72.32,72.36,72.32,72.33,9000.0,54.9151,54.9454,54.9151,54.9227,9000.0
2013-08-20 14:05:00,72.32,72.37,72.3,72.32,8900.0,54.9151,54.953,54.8999,54.9151,8900.0
2013-08-20 14:10:00,72.32,72.32,72.27,72.28,17600.0,54.9151,54.9151,54.8771,54.8847,17600.0
2013-08-20 14:15:00,72.29,72.29,72.27,72.27,4500.0,54.8923,54.8923,54.8771,54.8771,4500.0
2013-08-20 14:20:00,72.28,72.28,72.22,72.28,17600.0,54.8847,54.8847,54.8391,54.8847,17600.0
2013-08-20 14:25:00,72.28,72.29,72.27,72.28,12000.0,54.8847,54.8923,54.8771,54.8847,12000.0
2013-08-20 14:30:00,72.28,72.29,72.26,72.27,12000.0,54.8847,54.8923,54.8695,54.8771,12000.0
2013-08-20 14:35:00,72.26,72.28,72.2,72.28,22200.0,54.8695,54.8847,54.824,54.8847,22200.0
2013-08-20 14:40:00,72.28,72.29,72.25,72.28,9400.0,54.8847,54.8923,54.8619,54.8847,9400.0
2013-08-20 14:45:00,72.27,72.27,72.24,72.25,11400.0,54.8771,54.8771,54.8543,54.8619,11400.0
2013-08-20 14:50:00,72.26,72.28,72.25,72.26,6000.0,54.8695,54.8847,54.8619,54.8695,6000.0
2013-08-20 14:55:00,72.26,72.26,72.2,72.26,32500.0,54.8695,54.8695,54.824,54.8695,32500.0
2013-08-20 15:00:00,72.27,72.29,72.25,72.26,23500.0,54.8771,54.8923,54.8619,54.8695,23500.0
2013-08-20 15:05:00,72.27,72.29,72.25,72.29,23400.0,54.8771,54.8923,54.8619,54.8923,23400.0
2013-08-20 15:10:00,72.28,72.33,72.27,72.33,11900.0,54.8847,54.9227,54.8771,54.9227,11900.0
2013-08-20 15:15:00,72.32,72.37,72.32,72.34,7700.0,54.9151,54.953,54.9151,54.9303,7700.0
2013-08-20 15:20:00,72.35,72.35,72.31,72.33,6200.0,54.9379,54.9379,54.9075,54.9227,6200.0
2013-08-20 15:25:00,72.34,72.41,72.34,72.39,10000.0,54.9303,54.9834,54.9303,54.9682,10000.0
2013-08-20 15:30:00,72.39,72.41,72.34,72.36,15700.0,54.9682,54.9834,54.9303,54.9454,15700.0
2013-08-20 15:35:00,72.36,72.38,72.33,72.33,9100.0,54.9454,54.9606,54.9227,54.9227,9100.0
2013-08-20 15:40:00,72.33,72.37,72.31,72.33,15700.0,54.9227,54.953,54.9075,54.9227,15700.0
2013-08-20 15:45:00,72.33,72.34,72.24,72.32,55800.0,54.9227,54.9303,54.8543,54.9151,55800.0
2013-08-20 15:50:00,72.32,72.33,72.29,72.3,26000.0,54.9151,54.9227,54.8923,54.8999,26000.0
2013-08-20 15:55:00,72.3,72.36,72.25,72.36,146700.0,54.8999,54.9454,54.8619,54.9454,146700.0
2013-08-21 09:30:00,72.11,72.23,71.91,72.11,51300.0,54.7556,54.8467,54.6037,54.7556,51300.0
2013-08-21 09:35:00,72.1,72.2,71.92,72.16,12300.0,54.748,54.824,54.6113,54.7936,12300.0
2013-08-21 09:40:00,72.16,72.27,72.03,72.24,20600.0,54.7936,54.8771,54.6949,54.8543,20600.0
2013-08-21 09:45:00,72.25,72.25,72.07,72.08,13500.0,54.8619,54.8619,54.7252,54.7328,13500.0
2013-08-21 09:50:00,72.08,72.12,72.0,72.11,16600.0,54.7328,54.7632,54.6721,54.7556,16600.0
2013-08-21 09:55:00,72.06,72.14,72.02,72.06,31100.0,54.7176,54.7784,54.6873,54.7176,31100.0
2013-08-21 10:00:00,72.06,72.18,72.05,72.15,22700.0,54.7176,54.8088,54.71,54.786,22700.0
2013-08-21 10:05:00,72.14,72.24,72.09,72.15,13200.0,54.7784,54.8543,54.7404,54.786,13200.0
2013-08-21 10:10:00,72.14,72.18,72.04,72.06,9800.0,54.7784,54.8088,54.7025,54.7176,9800.0
2013-08-21 10:15:00,72.03,72.21,72.03,72.17,26500.0,54.6949,54.8315,54.6949,54.8012,26500.0
2013-08-21 10:20:00,72.19,72.25,72.18,72.22,9600.0,54.8164,54.8619,54.8088,54.8391,9600.0
2013-08-21 10:25:00,72.2,72.24,72.17,72.23,19900.0,54.824,54.8543,54.8012,54.8467,19900.0
2013-08-21 10:30:00,72.23,72.28,72.21,72.25,12000.0,54.8467,54.8847,54.8315,54.8619,12000.0
2013-08-21 10:35:00,72.26,72.27,72.15,72.23,16000.0,54.8695,54.8771,54.786,54.8467,16000.0
2013-08-21 10:40:00,72.24,72.4,72.24,72.4,8900.0,54.8543,54.9758,54.8543,54.9758,8900.0
2013-08-21 10:45:00,72.37,72.38,72.32,72.36,7000.0,54.953,54.9606,54.9151,54.9454,7000.0
2013-08-21 10:50:00,72.34,72.37,72.33,72.33,6800.0,54.9303,54.953,54.9227,54.9227,6800.0
2013-08-21 10:55:00,72.32,72.34,72.28,72.3,8900.0,54.9151,54.9303,54.8847,54.8999,8900.0
2013-08-21 11:00:00,72.28,72.33,72.27,72.31,5400.0,54.8847,54.9227,54.8771,54.9075,5400.0
2013-08-21 11:05:00,72.31,72.34,72.28,72.32,5900.0,54.9075,54.9303,54.8847,54.9151,5900.0
2013-08-21 11:10:00,72.3,72.33,72.29,72.32,4500.0,54.8999,54.9227,54.8923,54.9151,4500.0
2013-08-21 11:15:00,72.32,72.38,72.32,72.33,7500.0,54.9151,54.9606,54.9151,54.9227,7500.0
2013-08-21 11:20:00,72.31,72.33,72.28,72.3,6500.0,54.9075,54.9227,54.8847,54.8999,6500.0
2013-08-21 11:25:00,72.29,72.3,72.25,72.28,14400.0,54.8923,54.8999,54.8619,54.8847,14400.0
2013-08-21 11:30:00,72.27,72.38,72.27,72.38,21400.0,54.8771,54.9606,54.8771,54.9606,21400.0
2013-08-21 11:35:00,72.39,72.42,72.3,72.33,12000.0,54.9682,54.991,54.8999,54.9227,12000.0
2013-08-21 11:40:00,72.31,72.36,72.28,72.36,8700.0,54.9075,54.9454,54.8847,54.9454,8700.0
2013-08-21 11:45:00,72.38,72.39,72.27,72.3,35000.0,54.9606,54.9682,54.8771,54.8999,35000.0
2013-08-21 11:50:00,72.28,72.29,72.21,72.24,17900.0,54.8847,54.8923,54.8315,54.8543,17900.0
2013-08-21 11:55:00,72.23,72.29,72.23,72.29,6200.0,54.8467,54.8923,54.8467,54.8923,6200.0
2013-08-21 12:00:00,72.3,72.36,72.3,72.36,9000.0,54.8999,54.9454,54.8999,54.9454,9000.0
2013-08-21 12:05:00,72.36,72.4,72.33,72.35,6400.0,54.9454,54.9758,54.9227,54.9379,6400.0
2013-08-21 12:10:00,72.36,72.36,72.34,72.36,4200.0,54.9454,54.9454,54.9303,54.9454,4200.0
2013-08-21 12:15:00,72.35,72.37,72.32,72.37,6900.0,54.9379,54.953,54.9151,54.953,6900.0
2013-08-21 12:20:00,72.36,72.36,72.3,72.33,4300.0,54.9454,54.9454,54.8999,54.9227,4300.0
2013-08-21 12:25:00,72.33,72.33,72.29,72.31,4400.0,54.9227,54.9227,54.8923,54.9075,4400.0
2013-08-21 12:30:00,72.31,72.31,72.27,72.31,4900.0,54.9075,54.9075,54.8771,54.9075,4900.0
2013-08-21 12:35:00,72.3,72.32,72.27,72.28,4500.0,54.8999,54.9151,54.8771,54.8847,4500.0
2013-08-21 12:40:00,72.27,72.29,72.24,72.28,10000.0,54.8771,54.8923,54.8543,54.8847,10000.0
2013-08-21 12:45:00,72.28,72.3,72.27,72.28,8500.0,54.8847,54.8999,54.8771,54.8847,8500.0
2013-08-21 12:50:00,72.28,72.28,72.27,72.28,6500.0,54.8847,54.8847,54.8771,54.8847,6500.0
2013-08-21 12:55:00,72.28,72.33,72.28,72.31,11400.0,54.8847,54.9227,54.8847,54.9075,11400.0
2013-08-21 13:00:00,72.31,72.35,72.3,72.35,13700.0,54.9075,54.9379,54.8999,54.9379,13700.0
2013-08-21 13:05:00,72.34,72.38,72.33,72.38,15900.0,54.9303,54.9606,54.9227,54.9606,15900.0
2013-08-21 13:10:00,72.37,72.4,72.37,72.39,7300.0,54.953,54.9758,54.953,54.9682,7300.0
2013-08-21 13:15:00,72.39,72.45,72.39,72.39,6700.0,54.9682,55.0138,54.9682,54.9682,6700.0
2013-08-21 13:20:00,72.36,72.36,72.31,72.31,17400.0,54.9454,54.9454,54.9075,54.9075,17400.0
2013-08-21 13:25:00,72.32,72.33,72.32,72.32,3100.0,54.9151,54.9227,54.9151,54.9151,3100.0
2013-08-21 13:30:00,72.32,72.36,72.3,72.3,11100.0,54.9151,54.9454,54.8999,54.8999,11100.0
2013-08-21 13:35:00,72.29,72.32,72.29,72.31,5400.0,54.8923,54.9151,54.8923,54.9075,5400.0
2013-08-21 13:40:00,72.3,72.36,72.3,72.36,7700.0,54.8999,54.9454,54.8999,54.9454,7700.0
2013-08-21 13:45:00,72.36,72.37,72.3,72.35,8600.0,54.9454,54.953,54.8999,54.9379,8600.0
2013-08-21 13:50:00,72.36,72.37,72.32,72.33,4600.0,54.9454,54.953,54.9151,54.9227,4600.0
2013-08-21 13:55:00,72.34,72.34,72.3,72.34,9400.0,54.9303,54.9303,54.8999,54.9303,9400.0
2013-08-21 14:00:00,72.33,72.33,72.08,72.13,80000.0,54.9227,54.9227,54.7328,54.7708,80000.0
2013-08-21 14:05:00,72.13,72.2,72.08,72.16,130000.0,54.7708,54.824,54.7328,54.7936,130000.0
2013-08-21 14:10:00,72.16,72.22,72.12,72.15,46400.0,54.7936,54.8391,54.7632,54.786,46400.0
2013-08-21 14:15:00,72.12,72.23,72.07,72.09,24400.0,54.7632,54.8467,54.7252,54.7404,24400.0
2013-08-21 14:20:00,72.09,72.11,72.0,72.11,22100.0,54.7404,54.7556,54.6721,54.7556,22100.0
2013-08-21 14:25:00,72.17,72.24,72.13,72.2,10400.0,54.8012,54.8543,54.7708,54.824,10400.0
2013-08-21 14:30:00,72.19,72.41,72.18,72.37,16200.0,54.8164,54.9834,54.8088,54.953,16200.0
2013-08-21 14:35:00,72.37,72.43,72.34,72.34,13100.0,54.953,54.9986,54.9303,54.9303,13100.0
2013-08-21 14:40:00,72.33,72.44,72.32,72.39,12000.0,54.9227,55.0062,54.9151,54.9682,12000.0
2013-08-21 14:45:00,72.4,72.54,72.39,72.54,10400.0,54.9758,55.0821,54.9682,55.0821,10400.0
2013-08-21 14:50:00,72.52,72.53,72.41,72.47,12500.0,55.0669,55.0745,54.9834,55.029,12500.0
2013-08-21 14:55:00,72.45,72.49,72.44,72.44,10600.0,55.0138,55.0442,55.0062,55.0062,10600.0
2013-08-21 15:00:00,72.45,72.45,72.33,72.37,8400.0,55.0138,55.0138,54.9227,54.953,8400.0
2013-08-21 15:05:00,72.39,72.42,72.33,72.38,9500.0,54.9682,54.991,54.9227,54.9606,9500.0
2013-08-21 15:10:00,72.38,72.45,72.34,72.45,14800.0,54.9606,55.0138,54.9303,55.0138,14800.0
2013-08-21 15:15:00,72.43,72.44,72.35,72.35,21100.0,54.9986,55.0062,54.9379,54.9379,21100.0
2013-08-21 15:20:00,72.34,72.37,72.33,72.33,15400.0,54.9303,54.953,54.9227,54.9227,15400.0
2013-08-21 15:25:00,72.33,72.37,72.28,72.31,19300.0,54.9227,54.953,54.8847,54.9075,19300.0
2013-08-21 15:30:00,72.31,72.37,72.28,72.35,18900.0,54.9075,54.953,54.8847,54.9379,18900.0
2013-08-21 15:35:00,72.35,72.38,72.22,72.24,21900.0,54.9379,54.9606,54.8391,54.8543,21900.0
2013-08-21 15:40:00,72.23,72.24,72.11,72.14,28900.0,54.8467,54.8543,54.7556,54.7784,28900.0
2013-08-21 15:45:00,72.13,72.16,72.08,72.11,56200.0,54.7708,54.7936,54.7328,54.7556,56200.0
2013-08-21 15:50:00,72.11,72.13,72.02,72.02,43800.0,54.7556,54.7708,54.6873,54.6873,43800.0
2013-08-21 15:55:00,72.01,72.05,71.96,72.0,79900.0,54.6797,54.71,54.6417,54.6721,79900.0
2013-08-22 09:30:00,72.18,72.43,72.18,72.25,23100.0,54.8088,54.9986,54.8088,54.8619,23100.0
2013-08-22 09:35:00,72.24,72.39,72.24,72.33,4700.0,54.8543,54.9682,54.8543,54.9227,4700.0
2013-08-22 09:40:00,72.37,72.49,72.37,72.49,22300.0,54.953,55.0442,54.953,55.0442,22300.0
2013-08-22 09:45:00,72.49,72.64,72.36,72.63,14000.0,55.0442,55.1581,54.9454,55.1505,14000.0
2013-08-22 09:50:00,72.64,72.73,72.62,72.73,20200.0,55.1581,55.2264,55.1429,55.2264,20200.0
2013-08-22 09:55:00,72.74,72.95,72.73,72.85,31300.0,55.234,55.3935,55.2264,55.3175,31300.0
2013-08-22 10:00:00,72.91,72.93,72.73,72.86,18900.0,55.3631,55.3783,55.2264,55.3251,18900.0
2013-08-22 10:05:00,72.87,72.95,72.84,72.89,18200.0,55.3327,55.3935,55.3099,55.3479,18200.0
2013-08-22 10:10:00,72.89,73.04,72.85,73.0,11600.0,55.3479,55.4618,55.3175,55.4314,11600.0
2013-08-22 10:15:00,73.01,73.19,73.01,73.17,13000.0,55.439,55.5757,55.439,55.5605,13000.0
2013-08-22 10:20:00,73.17,73.21,73.12,73.21,12400.0,55.5605,55.5909,55.5225,55.5909,12400.0
2013-08-22 10:25:00,73.22,73.25,73.14,73.19,10100.0,55.5985,55.6213,55.5377,55.5757,10100.0
2013-08-22 10:30:00,73.21,73.23,73.17,73.2,10300.0,55.5909,55.6061,55.5605,55.5833,10300.0
2013-08-22 10:35:00,73.2,73.23,73.2,73.23,6600.0,55.5833,55.6061,55.5833,55.6061,6600.0
2013-08-22 10:40:00,73.23,73.31,73.21,73.3,9000.0,55.6061,55.6668,55.5909,55.6592,9000.0
2013-08-22 10:45:00,73.29,73.3,73.21,73.25,8000.0,55.6516,55.6592,55.5909,55.6213,8000.0
2013-08-22 10:50:00,73.25,73.26,73.11,73.18,8700.0,55.6213,55.6288,55.5149,55.5681,8700.0
2013-08-22 10:55:00,73.19,73.24,73.17,73.19,10700.0,55.5757,55.6137,55.5605,55.5757,10700.0
2013-08-22 11:00:00,73.18,73.25,73.12,73.17,10900.0,55.5681,55.6213,55.5225,55.5605,10900.0
2013-08-22 11:05:00,73.17,73.19,73.1,73.19,3900.0,55.5605,55.5757,55.5074,55.5757,3900.0
2013-08-22 11:10:00,73.19,73.22,73.16,73.19,7200.0,55.5757,55.5985,55.5529,55.5757,7200.0
2013-08-22 11:15:00,73.19,73.19,73.08,73.1,7800.0,55.5757,55.5757,55.4922,55.5074,7800.0
2013-08-22 11:20:00,73.11,73.12,73.05,73.08,6800.0,55.5149,55.5225,55.4694,55.4922,6800.0
2013-08-22 11:25:00,73.09,73.13,73.08,73.08,9000.0,55.4998,55.5301,55.4922,55.4922,9000.0
2013-08-22 11:30:00,73.09,73.14,73.07,73.14,8100.0,55.4998,55.5377,55.4846,55.5377,8100.0
2013-08-22 11:35:00,73.17,73.19,73.13,73.13,5500.0,55.5605,55.5757,55.5301,55.5301,5500.0
2013-08-22 11:40:00,73.13,73.13,73.04,73.05,4400.0,55.5301,55.5301,55.4618,55.4694,4400.0
2013-08-22 11:45:00,73.04,73.16,73.04,73.16,2800.0,55.4618,55.5529,55.4618,55.5529,2800.0
2013-08-22 11:50:00,73.17,73.17,73.13,73.13,5600.0,55.5605,55.5605,55.5301,55.5301,5600.0
2013-08-22 11:55:00,73.13,73.13,73.09,73.13,4800.0,55.5301,55.5301,55.4998,55.5301,4800.0
2013-08-22 12:00:00,73.14,73.2,73.13,73.18,5700.0,55.5377,55.5833,55.5301,55.5681,5700.0
2013-08-22 12:05:00,73.18,73.27,73.18,73.25,13200.0,55.5681,55.6364,55.5681,55.6213,13200.0
2013-08-22 12:10:00,73.24,73.28,73.24,73.25,5100.0,55.6137,55.644,55.6137,55.6213,5100.0
2013-08-22 12:15:00,73.26,73.26,73.22,73.24,4400.0,55.6288,55.6288,55.5985,55.6137,4400.0
2013-08-22 12:20:00,73.22,73.24,73.21,73.22,4700.0,55.5985,55.6137,55.5909,55.5985,4700.0
2013-08-22 12:25:00,73.21,73.22,73.18,73.2,9200.0,55.5909,55.5985,55.5681,55.5833,9200.0
2013-08-22 12:30:00,73.21,73.24,73.21,73.24,2500.0,55.5909,55.6137,55.5909,55.6137,2500.0
2013-08-22 12:35:00,73.26,73.29,73.25,73.28,5700.0,55.6288,55.6516,55.6213,55.644,5700.0
2013-08-22 12:40:00,73.28,73.29,73.27,73.29,1500.0,55.644,55.6516,55.6364,55.6516,1500.0
2013-08-22 12:45:00,73.3,73.3,73.21,73.21,3500.0,55.6592,55.6592,55.5909,55.5909,3500.0
2013-08-22 12:50:00,73.18,73.18,73.08,73.08,1900.0,55.5681,55.5681,55.4922,55.4922,1900.0
2013-08-22 12:55:00,73.08,73.08,73.06,73.08,2600.0,55.4922,55.4922,55.477,55.4922,2600.0
2013-08-22 13:00:00,73.08,73.13,73.08,73.13,2200.0,55.4922,55.5301,55.4922,55.5301,2200.0
2013-08-22 13:05:00,73.13,73.19,73.11,73.19,2400.0,55.5301,55.5757,55.5149,55.5757,2400.0
2013-08-22 13:10:00,73.18,73.26,73.18,73.26,11800.0,55.5681,55.6288,55.5681,55.6288,11800.0
2013-08-22 13:15:00,73.26,73.26,73.23,73.26,2500.0,55.6288,55.6288,55.6061,55.6288,2500.0
2013-08-22 13:20:00,73.27,73.27,73.24,73.24,1800.0,55.6364,55.6364,55.6137,55.6137,1800.0
2013-08-22 13:25:00,73.25,73.26,73.25,73.26,1200.0,55.6213,55.6288,55.6213,55.6288,1200.0
2013-08-22 13:30:00,73.27,73.29,73.22,73.23,4100.0,55.6364,55.6516,55.5985,55.6061,4100.0
2013-08-22 13:35:00,73.23,73.27,73.23,73.26,3100.0,55.6061,55.6364,55.6061,55.6288,3100.0
2013-08-22 13:40:00,73.23,73.27,73.23,73.27,1000.0,55.6061,55.6364,55.6061,55.6364,1000.0
2013-08-22 13:45:00,73.3,73.31,73.29,73.29,3000.0,55.6592,55.6668,55.6516,55.6516,3000.0
2013-08-22 13:50:00,73.3,73.3,73.24,73.28,4600.0,55.6592,55.6592,55.6137,55.644,4600.0
2013-08-22 13:55:00,73.27,73.27,73.24,73.25,1500.0,55.6364,55.6364,55.6137,55.6213,1500.0
2013-08-22 14:00:00,73.26,73.28,73.25,73.27,2800.0,55.6288,55.644,55.6213,55.6364,2800.0
2013-08-22 14:05:00,73.26,73.27,73.24,73.25,2100.0,55.6288,55.6364,55.6137,55.6213,2100.0
2013-08-22 14:10:00,73.25,73.25,73.11,73.12,17800.0,55.6213,55.6213,55.5149,55.5225,17800.0
2013-08-22 14:15:00,73.14,73.15,73.12,73.13,4500.0,55.5377,55.5453,55.5225,55.5301,4500.0
2013-08-22 14:20:00,73.13,73.19,73.13,73.16,3600.0,55.5301,55.5757,55.5301,55.5529,3600.0
2013-08-22 14:25:00,73.19,73.22,73.18,73.19,2300.0,55.5757,55.5985,55.5681,55.5757,2300.0
2013-08-22 14:30:00,73.18,73.2,73.12,73.18,3000.0,55.5681,55.5833,55.5225,55.5681,3000.0
2013-08-22 14:35:00,73.18,73.22,73.15,73.17,4600.0,55.5681,55.5985,55.5453,55.5605,4600.0
2013-08-22 14:40:00,73.18,73.2,73.16,73.18,4800.0,55.5681,55.5833,55.5529,55.5681,4800.0
2013-08-22 14:45:00,73.18,73.19,73.15,73.16,3300.0,55.5681,55.5757,55.5453,55.5529,3300.0
2013-08-22 14:50:00,73.16,73.17,73.08,73.08,6500.0,55.5529,55.5605,55.4922,55.4922,6500.0
2013-08-22 14:55:00,73.08,73.09,73.03,73.05,4600.0,55.4922,55.4998,55.4542,55.4694,4600.0
2013-08-22 15:00:00,73.05,73.06,72.96,73.01,4200.0,55.4694,55.477,55.401,55.439,4200.0
2013-08-22 15:05:00,73.01,73.03,73.01,73.03,4900.0,55.439,55.4542,55.439,55.4542,4900.0
2013-08-22 15:10:00,73.04,73.06,73.03,73.03,6500.0,55.4618,55.477,55.4542,55.4542,6500.0
2013-08-22 15:15:00,73.04,73.06,73.0,73.0,9500.0,55.4618,55.477,55.4314,55.4314,9500.0
2013-08-22 15:20:00,73.01,73.05,73.01,73.02,9900.0,55.439,55.4694,55.439,55.4466,9900.0
2013-08-22 15:25:00,73.04,73.14,73.04,73.13,16200.0,55.4618,55.5377,55.4618,55.5301,16200.0
2013-08-22 15:30:00,73.12,73.15,73.07,73.14,20200.0,55.5225,55.5453,55.4846,55.5377,20200.0
2013-08-22 15:35:00,73.14,73.28,73.12,73.18,28600.0,55.5377,55.644,55.5225,55.5681,28600.0
2013-08-22 15:40:00,73.17,73.18,73.08,73.08,27700.0,55.5605,55.5681,55.4922,55.4922,27700.0
2013-08-22 15:45:00,73.08,73.12,73.04,73.09,60100.0,55.4922,55.5225,55.4618,55.4998,60100.0
2013-08-22 15:50:00,73.09,73.09,73.01,73.04,55600.0,55.4998,55.4998,55.439,55.4618,55600.0
2013-08-22 15:55:00,73.04,73.04,72.9,72.91,198700.0,55.4618,55.4618,55.3555,55.3631,198700.0
2013-08-23 09:30:00,72.98,73.19,72.9,73.18,27900.0,55.4162,55.5757,55.3555,55.5681,27900.0
2013-08-23 09:35:00,73.24,73.24,73.11,73.11,9800.0,55.6137,55.6137,55.5149,55.5149,9800.0
2013-08-23 09:40:00,73.11,73.14,73.04,73.07,9800.0,55.5149,55.5377,55.4618,55.4846,9800.0
2013-08-23 09:45:00,73.0,73.01,72.94,72.99,11300.0,55.4314,55.439,55.3859,55.4238,11300.0
2013-08-23 09:50:00,72.94,72.94,72.76,72.87,11900.0,55.3859,55.3859,55.2492,55.3327,11900.0
2013-08-23 09:55:00,72.84,72.88,72.74,72.83,10800.0,55.3099,55.3403,55.234,55.3023,10800.0
2013-08-23 10:00:00,72.83,72.87,72.69,72.79,30900.0,55.3023,55.3327,55.196,55.272,30900.0
2013-08-23 10:05:00,72.79,72.87,72.73,72.87,21900.0,55.272,55.3327,55.2264,55.3327,21900.0
2013-08-23 10:10:00,72.86,72.91,72.81,72.86,33600.0,55.3251,55.3631,55.2871,55.3251,33600.0
2013-08-23 10:15:00,72.83,72.87,72.79,72.81,20100.0,55.3023,55.3327,55.272,55.2871,20100.0
2013-08-23 10:20:00,72.81,72.83,72.71,72.75,24700.0,55.2871,55.3023,55.2112,55.2416,24700.0
2013-08-23 10:25:00,72.78,72.88,72.78,72.85,15000.0,55.2644,55.3403,55.2644,55.3175,15000.0
2013-08-23 10:30:00,72.82,72.95,72.8,72.93,11700.0,55.2947,55.3935,55.2796,55.3783,11700.0
2013-08-23 10:35:00,72.95,73.04,72.93,72.97,6800.0,55.3935,55.4618,55.3783,55.4086,6800.0
2013-08-23 10:40:00,72.99,73.1,72.99,73.1,8800.0,55.4238,55.5074,55.4238,55.5074,8800.0
2013-08-23 10:45:00,73.1,73.1,72.99,73.01,10100.0,55.5074,55.5074,55.4238,55.439,10100.0
2013-08-23 10:50:00,73.06,73.17,73.06,73.17,8600.0,55.477,55.5605,55.477,55.5605,8600.0
2013-08-23 10:55:00,73.17,73.3,73.17,73.25,9300.0,55.5605,55.6592,55.5605,55.6213,9300.0
2013-08-23 11:00:00,73.25,73.28,73.14,73.17,14000.0,55.6213,55.644,55.5377,55.5605,14000.0
2013-08-23 11:05:00,73.19,73.21,73.14,73.17,6500.0,55.5757,55.5909,55.5377,55.5605,6500.0
2013-08-23 11:10:00,73.17,73.2,73.12,73.17,8200.0,55.5605,55.5833,55.5225,55.5605,8200.0
2013-08-23 11:15:00,73.18,73.21,73.16,73.2,7200.0,55.5681,55.5909,55.5529,55.5833,7200.0
2013-08-23 11:20:00,73.2,73.2,73.14,73.16,8700.0,55.5833,55.5833,55.5377,55.5529,8700.0
2013-08-23 11:25:00,73.13,73.2,73.12,73.19,6000.0,55.5301,55.5833,55.5225,55.5757,6000.0
2013-08-23 11:30:00,73.19,73.22,73.18,73.19,8300.0,55.5757,55.5985,55.5681,55.5757,8300.0
2013-08-23 11:35:00,73.18,73.2,73.14,73.19,7700.0,55.5681,55.5833,55.5377,55.5757,7700.0
2013-08-23 11:40:00,73.18,73.21,73.17,73.21,4500.0,55.5681,55.5909,55.5605,55.5909,4500.0
2013-08-23 11:45:00,73.21,73.29,73.21,73.27,9100.0,55.5909,55.6516,55.5909,55.6364,9100.0
2013-08-23 11:50:00,73.27,73.29,73.24,73.24,7000.0,55.6364,55.6516,55.6137,55.6137,7000.0
2013-08-23 11:55:00,73.23,73.23,73.15,73.18,7000.0,55.6061,55.6061,55.5453,55.5681,7000.0
2013-08-23 12:00:00,73.2,73.24,73.2,73.24,5100.0,55.5833,55.6137,55.5833,55.6137,5100.0
2013-08-23 12:05:00,73.24,73.27,73.23,73.27,4500.0,55.6137,55.6364,55.6061,55.6364,4500.0
2013-08-23 12:10:00,73.27,73.27,73.18,73.22,6500.0,55.6364,55.6364,55.5681,55.5985,6500.0
2013-08-23 12:15:00,73.24,73.26,73.22,73.23,6300.0,55.6137,55.6288,55.5985,55.6061,6300.0
2013-08-23 12:20:00,73.23,73.23,73.14,73.19,6500.0,55.6061,55.6061,55.5377,55.5757,6500.0
2013-08-23 12:25:00,73.2,73.21,73.18,73.19,4200.0,55.5833,55.5909,55.5681,55.5757,4200.0
2013-08-23 12:30:00,73.2,73.25,73.2,73.22,5100.0,55.5833,55.6213,55.5833,55.5985,5100.0
2013-08-23 12:35:00,73.22,73.28,73.22,73.28,5900.0,55.5985,55.644,55.5985,55.644,5900.0
2013-08-23 12:40:00,73.29,73.29,73.22,73.25,17200.0,55.6516,55.6516,55.5985,55.6213,17200.0
2013-08-23 12:45:00,73.26,73.26,73.21,73.22,3800.0,55.6288,55.6288,55.5909,55.5985,3800.0
2013-08-23 12:50:00,73.21,73.22,73.18,73.22,5600.0,55.5909,55.5985,55.5681,55.5985,5600.0
2013-08-23 12:55:00,73.25,73.26,73.23,73.26,18600.0,55.6213,55.6288,55.6061,55.6288,18600.0
2013-08-23 13:00:00,73.26,73.27,73.03,73.11,49300.0,55.6288,55.6364,55.4542,55.5149,49300.0
2013-08-23 13:05:00,73.12,73.19,73.12,73.17,3900.0,55.5225,55.5757,55.5225,55.5605,3900.0
2013-08-23 13:10:00,73.18,73.18,73.07,73.13,23700.0,55.5681,55.5681,55.4846,55.5301,23700.0
2013-08-23 13:15:00,73.13,73.15,73.12,73.14,5000.0,55.5301,55.5453,55.5225,55.5377,5000.0
2013-08-23 13:20:00,73.14,73.19,73.14,73.19,4600.0,55.5377,55.5757,55.5377,55.5757,4600.0
2013-08-23 13:25:00,73.19,73.2,73.18,73.19,3900.0,55.5757,55.5833,55.5681,55.5757,3900.0
2013-08-23 13:30:00,73.19,73.21,73.17,73.18,6000.0,55.5757,55.5909,55.5605,55.5681,6000.0
2013-08-23 13:35:00,73.18,73.2,73.16,73.19,6100.0,55.5681,55.5833,55.5529,55.5757,6100.0
2013-08-23 13:40:00,73.19,73.21,73.19,73.2,5500.0,55.5757,55.5909,55.5757,55.5833,5500.0
2013-08-23 13:45:00,73.19,73.2,73.17,73.18,3800.0,55.5757,55.5833,55.5605,55.5681,3800.0
2013-08-23 13:50:00,73.19,73.26,73.19,73.25,7200.0,55.5757,55.6288,55.5757,55.6213,7200.0
2013-08-23 13:55:00,73.25,73.29,73.11,73.13,31700.0,55.6213,55.6516,55.5149,55.5301,31700.0
2013-08-23 14:00:00,73.14,73.18,73.13,73.17,7900.0,55.5377,55.5681,55.5301,55.5605,7900.0
2013-08-23 14:05:00,73.17,73.22,73.17,73.21,8400.0,55.5605,55.5985,55.5605,55.5909,8400.0
2013-08-23 14:10:00,73.22,73.27,73.22,73.24,5600.0,55.5985,55.6364,55.5985,55.6137,5600.0
2013-08-23 14:15:00,73.23,73.23,73.2,73.23,5400.0,55.6061,55.6061,55.5833,55.6061,5400.0
2013-08-23 14:20:00,73.23,73.27,73.22,73.26,11800.0,55.6061,55.6364,55.5985,55.6288,11800.0
2013-08-23 14:25:00,73.26,73.31,73.26,73.29,10600.0,55.6288,55.6668,55.6288,55.6516,10600.0
2013-08-23 14:30:00,73.29,73.31,73.15,73.21,32000.0,55.6516,55.6668,55.5453,55.5909,32000.0
2013-08-23 14:35:00,73.21,73.29,73.2,73.27,8000.0,55.5909,55.6516,55.5833,55.6364,8000.0
2013-08-23 14:40:00,73.26,73.26,73.19,73.2,3400.0,55.6288,55.6288,55.5757,55.5833,3400.0
2013-08-23 14:45:00,73.21,73.24,73.19,73.24,7800.0,55.5909,55.6137,55.5757,55.6137,7800.0
2013-08-23 14:50:00,73.24,73.27,73.16,73.16,17000.0,55.6137,55.6364,55.5529,55.5529,17000.0
2013-08-23 14:55:00,73.16,73.27,73.15,73.24,21900.0,55.5529,55.6364,55.5453,55.6137,21900.0
2013-08-23 15:00:00,73.24,73.24,73.18,73.2,5000.0,55.6137,55.6137,55.5681,55.5833,5000.0
2013-08-23 15:05:00,73.21,73.23,73.19,73.2,8400.0,55.5909,55.6061,55.5757,55.5833,8400.0
2013-08-23 15:10:00,73.2,73.24,73.16,73.16,10800.0,55.5833,55.6137,55.5529,55.5529,10800.0
2013-08-23 15:15:00,73.15,73.19,73.15,73.18,10900.0,55.5453,55.5757,55.5453,55.5681,10900.0
2013-08-23 15:20:00,73.18,73.22,73.13,73.22,38700.0,55.5681,55.5985,55.5301,55.5985,38700.0
2013-08-23 15:25:00,73.22,73.28,73.22,73.28,11700.0,55.5985,55.644,55.5985,55.644,11700.0
2013-08-23 15:30:00,73.28,73.29,73.2,73.25,32900.0,55.644,55.6516,55.5833,55.6213,32900.0
2013-08-23 15:35:00,73.25,73.26,73.23,73.25,10100.0,55.6213,55.6288,55.6061,55.6213,10100.0
2013-08-23 15:40:00,73.26,73.28,73.24,73.28,11400.0,55.6288,55.644,55.6137,55.644,11400.0
2013-08-23 15:45:00,73.29,73.44,73.29,73.37,44000.0,55.6516,55.7655,55.6516,55.7124,44000.0
2013-08-23 15:50:00,73.38,73.39,73.3,73.35,14500.0,55.72,55.7276,55.6592,55.6972,14500.0
2013-08-23 15:55:00,73.35,73.39,73.24,73.24,57000.0,55.6972,55.7276,55.6137,55.6137,57000.0
2013-08-26 09:30:00,73.25,73.31,73.19,73.2,22700.0,55.6213,55.6668,55.5757,55.5833,22700.0
2013-08-26 09:35:00,73.25,73.34,73.2,73.3,5500.0,55.6213,55.6896,55.5833,55.6592,5500.0
2013-08-26 09:40:00,73.3,73.43,73.3,73.43,4000.0,55.6592,55.7579,55.6592,55.7579,4000.0
2013-08-26 09:45:00,73.44,73.48,73.42,73.44,4900.0,55.7655,55.7959,55.7503,55.7655,4900.0
2013-08-26 09:50:00,73.44,73.51,73.42,73.42,7900.0,55.7655,55.8187,55.7503,55.7503,7900.0
2013-08-26 09:55:00,73.38,73.4,73.27,73.34,7700.0,55.72,55.7352,55.6364,55.6896,7700.0
2013-08-26 10:00:00,73.35,73.47,73.34,73.46,4500.0,55.6972,55.7883,55.6896,55.7807,4500.0
2013-08-26 10:05:00,73.49,73.49,73.4,73.46,6300.0,55.8035,55.8035,55.7352,55.7807,6300.0
2013-08-26 10:10:00,73.46,73.54,73.41,73.49,8800.0,55.7807,55.8415,55.7427,55.8035,8800.0
2013-08-26 10:15:00,73.5,73.5,73.41,73.41,3700.0,55.8111,55.8111,55.7427,55.7427,3700.0
2013-08-26 10:20:00,73.42,73.48,73.42,73.43,4200.0,55.7503,55.7959,55.7503,55.7579,4200.0
2013-08-26 10:25:00,73.46,73.49,73.38,73.38,4800.0,55.7807,55.8035,55.72,55.72,4800.0
2013-08-26 10:30:00,73.42,73.44,73.33,73.33,5200.0,55.7503,55.7655,55.682,55.682,5200.0
2013-08-26 10:35:00,73.33,73.43,73.33,73.41,7300.0,55.682,55.7579,55.682,55.7427,7300.0
2013-08-26 10:40:00,73.43,73.47,73.43,73.47,3400.0,55.7579,55.7883,55.7579,55.7883,3400.0
2013-08-26 10:45:00,73.47,73.5,73.39,73.44,4600.0,55.7883,55.8111,55.7276,55.7655,4600.0
2013-08-26 10:50:00,73.44,73.44,73.38,73.39,4700.0,55.7655,55.7655,55.72,55.7276,4700.0
2013-08-26 10:55:00,73.43,73.48,73.4,73.48,5300.0,55.7579,55.7959,55.7352,55.7959,5300.0
2013-08-26 11:00:00,73.45,73.48,73.41,73.47,8100.0,55.7731,55.7959,55.7427,55.7883,8100.0
2013-08-26 11:05:00,73.47,73.59,73.47,73.58,9600.0,55.7883,55.8794,55.7883,55.8718,9600.0
2013-08-26 11:10:00,73.58,73.62,73.51,73.54,14700.0,55.8718,55.9022,55.8187,55.8415,14700.0
2013-08-26 11:15:00,73.53,73.62,73.5,73.6,8500.0,55.8339,55.9022,55.8111,55.887,8500.0
2013-08-26 11:20:00,73.61,73.66,73.61,73.63,19700.0,55.8946,55.9326,55.8946,55.9098,19700.0
2013-08-26 11:25:00,73.64,73.64,73.61,73.62,2700.0,55.9174,55.9174,55.8946,55.9022,2700.0
2013-08-26 11:30:00,73.63,73.71,73.63,73.65,8500.0,55.9098,55.9705,55.9098,55.925,8500.0
2013-08-26 11:35:00,73.66,73.67,73.62,73.63,4300.0,55.9326,55.9402,55.9022,55.9098,4300.0
2013-08-26 11:40:00,73.63,73.63,73.57,73.57,3100.0,55.9098,55.9098,55.8642,55.8642,3100.0
2013-08-26 11:45:00,73.56,73.61,73.56,73.61,2400.0,55.8566,55.8946,55.8566,55.8946,2400.0
2013-08-26 11:50:00,73.61,73.61,73.57,73.57,5700.0,55.8946,55.8946,55.8642,55.8642,5700.0
2013-08-26 11:55:00,73.57,73.57,73.55,73.57,4900.0,55.8642,55.8642,55.8491,55.8642,4900.0
2013-08-26 12:00:00,73.55,73.55,73.52,73.52,4700.0,55.8491,55.8491,55.8263,55.8263,4700.0
2013-08-26 12:05:00,73.51,73.52,73.4,73.42,6800.0,55.8187,55.8263,55.7352,55.7503,6800.0
2013-08-26 12:10:00,73.43,73.47,73.41,73.47,2500.0,55.7579,55.7883,55.7427,55.7883,2500.0
2013-08-26 12:15:00,73.47,73.49,73.47,73.49,400.0,55.7883,55.8035,55.7883,55.8035,400.0
2013-08-26 12:20:00,73.48,73.54,73.48,73.54,3200.0,55.7959,55.8415,55.7959,55.8415,3200.0
2013-08-26 12:25:00,73.54,73.56,73.48,73.56,16600.0,55.8415,55.8566,55.7959,55.8566,16600.0
2013-08-26 12:30:00,73.55,73.57,73.46,73.56,30300.0,55.8491,55.8642,55.7807,55.8566,30300.0
2013-08-26 12:35:00,73.55,73.55,73.51,73.53,2100.0,55.8491,55.8491,55.8187,55.8339,2100.0
2013-08-26 12:40:00,73.53,73.54,73.53,73.53,1200.0,55.8339,55.8415,55.8339,55.8339,1200.0
2013-08-26 12:45:00,73.54,73.57,73.54,73.55,5500.0,55.8415,55.8642,55.8415,55.8491,5500.0
2013-08-26 12:50:00,73.55,73.55,73.53,73.54,1900.0,55.8491,55.8491,55.8339,55.8415,1900.0
2013-08-26 12:55:00,73.55,73.59,73.55,73.59,3600.0,55.8491,55.8794,55.8491,55.8794,3600.0
2013-08-26 13:00:00,73.59,73.61,73.55,73.55,4800.0,55.8794,55.8946,55.8491,55.8491,4800.0
2013-08-26 13:05:00,73.55,73.58,73.55,73.58,4400.0,55.8491,55.8718,55.8491,55.8718,4400.0
2013-08-26 13:10:00,73.59,73.61,73.58,73.6,2800.0,55.8794,55.8946,55.8718,55.887,2800.0
2013-08-26 13:15:00,73.61,73.61,73.6,73.6,2700.0,55.8946,55.8946,55.887,55.887,2700.0
2013-08-26 13:20:00,73.6,73.6,73.56,73.58,9000.0,55.887,55.887,55.8566,55.8718,9000.0
2013-08-26 13:25:00,73.58,73.58,73.55,73.55,2400.0,55.8718,55.8718,55.8491,55.8491,2400.0
2013-08-26 13:30:00,73.56,73.56,73.51,73.52,3900.0,55.8566,55.8566,55.8187,55.8263,3900.0
2013-08-26 13:35:00,73.53,73.53,73.48,73.5,3700.0,55.8339,55.8339,55.7959,55.8111,3700.0
2013-08-26 13:40:00,73.48,73.49,73.45,73.48,4400.0,55.7959,55.8035,55.7731,55.7959,4400.0
2013-08-26 13:45:00,73.48,73.49,73.47,73.47,4000.0,55.7959,55.8035,55.7883,55.7883,4000.0
2013-08-26 13:50:00,73.46,73.49,73.43,73.49,4100.0,55.7807,55.8035,55.7579,55.8035,4100.0
2013-08-26 13:55:00,73.48,73.59,73.48,73.54,28400.0,55.7959,55.8794,55.7959,55.8415,28400.0
2013-08-26 14:00:00,73.54,73.54,73.52,73.53,6400.0,55.8415,55.8415,55.8263,55.8339,6400.0
2013-08-26 14:05:00,73.53,73.53,73.48,73.48,3200.0,55.8339,55.8339,55.7959,55.7959,3200.0
2013-08-26 14:10:00,73.47,73.51,73.47,73.47,5800.0,55.7883,55.8187,55.7883,55.7883,5800.0
2013-08-26 14:15:00,73.47,73.49,73.45,73.48,13000.0,55.7883,55.8035,55.7731,55.7959,13000.0
2013-08-26 14:20:00,73.48,73.53,73.46,73.49,38100.0,55.7959,55.8339,55.7807,55.8035,38100.0
2013-08-26 14:25:00,73.48,73.55,73.47,73.54,9600.0,55.7959,55.8491,55.7883,55.8415,9600.0
2013-08-26 14:30:00,73.54,73.54,73.5,73.5,7400.0,55.8415,55.8415,55.8111,55.8111,7400.0
2013-08-26 14:35:00,73.5,73.5,73.47,73.5,3500.0,55.8111,55.8111,55.7883,55.8111,3500.0
2013-08-26 14:40:00,73.49,73.52,73.47,73.51,6700.0,55.8035,55.8263,55.7883,55.8187,6700.0
2013-08-26 14:45:00,73.51,73.52,73.5,73.52,6800.0,55.8187,55.8263,55.8111,55.8263,6800.0
2013-08-26 14:50:00,73.52,73.54,73.47,73.47,23100.0,55.8263,55.8415,55.7883,55.7883,23100.0
2013-08-26 14:55:00,73.48,73.5,73.46,73.5,5800.0,55.7959,55.8111,55.7807,55.8111,5800.0
2013-08-26 15:00:00,73.51,73.54,73.49,73.52,8100.0,55.8187,55.8415,55.8035,55.8263,8100.0
2013-08-26 15:05:00,73.52,73.52,73.47,73.47,5100.0,55.8263,55.8263,55.7883,55.7883,5100.0
2013-08-26 15:10:00,73.47,73.47,73.28,73.28,14500.0,55.7883,55.7883,55.644,55.644,14500.0
2013-08-26 15:15:00,73.27,73.3,73.24,73.27,15700.0,55.6364,55.6592,55.6137,55.6364,15700.0
2013-08-26 15:20:00,73.26,73.26,73.06,73.11,23900.0,55.6288,55.6288,55.477,55.5149,23900.0
2013-08-26 15:25:00,73.12,73.12,73.0,73.11,15800.0,55.5225,55.5225,55.4314,55.5149,15800.0
2013-08-26 15:30:00,73.09,73.24,73.08,73.22,12100.0,55.4998,55.6137,55.4922,55.5985,12100.0
2013-08-26 15:35:00,73.2,73.21,73.14,73.19,17400.0,55.5833,55.5909,55.5377,55.5757,17400.0
2013-08-26 15:40:00,73.2,73.24,73.14,73.23,19600.0,55.5833,55.6137,55.5377,55.6061,19600.0
2013-08-26 15:45:00,73.21,73.22,73.07,73.09,28000.0,55.5909,55.5985,55.4846,55.4998,28000.0
2013-08-26 15:50:00,73.08,73.11,73.01,73.11,24600.0,55.4922,55.5149,55.439,55.5149,24600.0
2013-08-26 15:55:00,73.1,73.11,73.0,73.0,44600.0,55.5074,55.5149,55.4314,55.4314,44600.0
2013-08-27 09:30:00,72.14,72.35,72.1,72.25,30700.0,54.7784,54.9379,54.748,54.8619,30700.0
2013-08-27 09:35:00,72.31,72.51,72.25,72.41,16700.0,54.9075,55.0593,54.8619,54.9834,16700.0
2013-08-27 09:40:00,72.49,72.49,72.3,72.34,10000.0,55.0442,55.0442,54.8999,54.9303,10000.0
2013-08-27 09:45:00,72.3,72.42,72.3,72.36,12700.0,54.8999,54.991,54.8999,54.9454,12700.0
2013-08-27 09:50:00,72.36,72.45,72.36,72.4,9200.0,54.9454,55.0138,54.9454,54.9758,9200.0
2013-08-27 09:55:00,72.4,72.4,72.34,72.38,12400.0,54.9758,54.9758,54.9303,54.9606,12400.0
2013-08-27 10:00:00,72.38,72.41,72.23,72.26,21000.0,54.9606,54.9834,54.8467,54.8695,21000.0
2013-08-27 10:05:00,72.26,72.29,72.22,72.29,16400.0,54.8695,54.8923,54.8391,54.8923,16400.0
2013-08-27 10:10:00,72.29,72.32,72.25,72.28,24700.0,54.8923,54.9151,54.8619,54.8847,24700.0
2013-08-27 10:15:00,72.28,72.3,72.23,72.29,12900.0,54.8847,54.8999,54.8467,54.8923,12900.0
2013-08-27 10:20:00,72.25,72.3,72.23,72.28,13200.0,54.8619,54.8999,54.8467,54.8847,13200.0
2013-08-27 10:25:00,72.29,72.29,72.19,72.21,12100.0,54.8923,54.8923,54.8164,54.8315,12100.0
2013-08-27 10:30:00,72.23,72.31,72.22,72.22,6200.0,54.8467,54.9075,54.8391,54.8391,6200.0
2013-08-27 10:35:00,72.22,72.3,72.18,72.28,10100.0,54.8391,54.8999,54.8088,54.8847,10100.0
2013-08-27 10:40:00,72.3,72.34,72.22,72.31,10400.0,54.8999,54.9303,54.8391,54.9075,10400.0
2013-08-27 10:45:00,72.3,72.3,72.1,72.13,12900.0,54.8999,54.8999,54.748,54.7708,12900.0
2013-08-27 10:50:00,72.13,72.13,72.0,72.11,24000.0,54.7708,54.7708,54.6721,54.7556,24000.0
2013-08-27 10:55:00,72.11,72.26,72.11,72.26,14500.0,54.7556,54.8695,54.7556,54.8695,14500.0
2013-08-27 11:00:00,72.25,72.25,72.19,72.22,9100.0,54.8619,54.8619,54.8164,54.8391,9100.0
2013-08-27 11:05:00,72.21,72.21,72.08,72.1,10100.0,54.8315,54.8315,54.7328,54.748,10100.0
2013-08-27 11:10:00,72.13,72.13,72.03,72.04,10200.0,54.7708,54.7708,54.6949,54.7025,10200.0
2013-08-27 11:15:00,72.05,72.18,72.05,72.14,11300.0,54.71,54.8088,54.71,54.7784,11300.0
2013-08-27 11:20:00,72.15,72.15,72.05,72.11,14400.0,54.786,54.786,54.71,54.7556,14400.0
2013-08-27 11:25:00,72.1,72.18,72.1,72.12,11200.0,54.748,54.8088,54.748,54.7632,11200.0
2013-08-27 11:30:00,72.13,72.14,72.04,72.06,10400.0,54.7708,54.7784,54.7025,54.7176,10400.0
2013-08-27 11:35:00,72.03,72.09,72.01,72.09,10800.0,54.6949,54.7404,54.6797,54.7404,10800.0
2013-08-27 11:40:00,72.09,72.1,71.98,72.01,18600.0,54.7404,54.748,54.6569,54.6797,18600.0
2013-08-27 11:45:00,72.0,72.03,71.98,71.98,9800.0,54.6721,54.6949,54.6569,54.6569,9800.0
2013-08-27 11:50:00,71.98,72.03,71.98,72.01,23400.0,54.6569,54.6949,54.6569,54.6797,23400.0
2013-08-27 11:55:00,72.0,72.08,72.0,72.07,5900.0,54.6721,54.7328,54.6721,54.7252,5900.0
2013-08-27 12:00:00,72.06,72.07,72.02,72.02,4800.0,54.7176,54.7252,54.6873,54.6873,4800.0
2013-08-27 12:05:00,72.0,72.04,71.99,72.04,14000.0,54.6721,54.7025,54.6645,54.7025,14000.0
2013-08-27 12:10:00,72.04,72.06,71.99,72.0,16800.0,54.7025,54.7176,54.6645,54.6721,16800.0
2013-08-27 12:15:00,72.0,72.07,71.98,72.06,10500.0,54.6721,54.7252,54.6569,54.7176,10500.0
2013-08-27 12:20:00,72.06,72.1,72.06,72.06,5600.0,54.7176,54.748,54.7176,54.7176,5600.0
2013-08-27 12:25:00,72.06,72.08,72.03,72.07,5800.0,54.7176,54.7328,54.6949,54.7252,5800.0
2013-08-27 12:30:00,72.05,72.08,72.02,72.06,3600.0,54.71,54.7328,54.6873,54.7176,3600.0
2013-08-27 12:35:00,72.07,72.14,72.07,72.09,9900.0,54.7252,54.7784,54.7252,54.7404,9900.0
2013-08-27 12:40:00,72.08,72.08,71.99,72.03,16400.0,54.7328,54.7328,54.6645,54.6949,16400.0
2013-08-27 12:45:00,72.01,72.07,71.97,72.07,17000.0,54.6797,54.7252,54.6493,54.7252,17000.0
2013-08-27 12:50:00,72.05,72.09,72.04,72.05,6500.0,54.71,54.7404,54.7025,54.71,6500.0
2013-08-27 12:55:00,72.04,72.07,71.94,71.98,28500.0,54.7025,54.7252,54.6265,54.6569,28500.0
2013-08-27 13:00:00,71.98,72.0,71.95,71.98,24600.0,54.6569,54.6721,54.6341,54.6569,24600.0
2013-08-27 13:05:00,71.98,72.0,71.98,72.0,11600.0,54.6569,54.6721,54.6569,54.6721,11600.0
2013-08-27 13:10:00,72.0,72.0,71.94,71.97,14700.0,54.6721,54.6721,54.6265,54.6493,14700.0
2013-08-27 13:15:00,71.98,72.0,71.96,71.98,18500.0,54.6569,54.6721,54.6417,54.6569,18500.0
2013-08-27 13:20:00,71.97,71.98,71.94,71.95,19500.0,54.6493,54.6569,54.6265,54.6341,19500.0
2013-08-27 13:25:00,71.95,71.95,71.92,71.93,17200.0,54.6341,54.6341,54.6113,54.6189,17200.0
2013-08-27 13:30:00,71.94,71.98,71.92,71.98,6500.0,54.6265,54.6569,54.6113,54.6569,6500.0
2013-08-27 13:35:00,71.98,72.02,71.96,71.98,15600.0,54.6569,54.6873,54.6417,54.6569,15600.0
2013-08-27 13:40:00,71.97,71.98,71.91,71.97,27100.0,54.6493,54.6569,54.6037,54.6493,27100.0
2013-08-27 13:45:00,71.98,71.99,71.92,71.95,17600.0,54.6569,54.6645,54.6113,54.6341,17600.0
2013-08-27 13:50:00,71.96,71.96,71.82,71.83,10700.0,54.6417,54.6417,54.5354,54.543,10700.0
2013-08-27 13:55:00,71.82,71.84,71.8,71.84,13300.0,54.5354,54.5506,54.5202,54.5506,13300.0
2013-08-27 14:00:00,71.83,71.84,71.79,71.8,12600.0,54.543,54.5506,54.5126,54.5202,12600.0
2013-08-27 14:05:00,71.8,71.81,71.73,71.73,12200.0,54.5202,54.5278,54.4671,54.4671,12200.0
2013-08-27 14:10:00,71.72,71.72,71.6,71.6,11000.0,54.4595,54.4595,54.3683,54.3683,11000.0
2013-08-27 14:15:00,71.59,71.7,71.59,71.68,10700.0,54.3608,54.4443,54.3608,54.4291,10700.0
2013-08-27 14:20:00,71.68,71.7,71.58,71.64,10800.0,54.4291,54.4443,54.3532,54.3987,10800.0
2013-08-27 14:25:00,71.64,71.7,71.61,71.7,11200.0,54.3987,54.4443,54.3759,54.4443,11200.0
2013-08-27 14:30:00,71.7,71.73,71.69,71.7,8900.0,54.4443,54.4671,54.4367,54.4443,8900.0
2013-08-27 14:35:00,71.69,71.69,71.6,71.65,12500.0,54.4367,54.4367,54.3683,54.4063,12500.0
2013-08-27 14:40:00,71.65,71.75,71.64,71.75,18300.0,54.4063,54.4822,54.3987,54.4822,18300.0
2013-08-27 14:45:00,71.75,71.76,71.73,71.76,17000.0,54.4822,54.4898,54.4671,54.4898,17000.0
2013-08-27 14:50:00,71.76,71.77,71.7,71.72,11800.0,54.4898,54.4974,54.4443,54.4595,11800.0
2013-08-27 14:55:00,71.73,71.78,71.73,71.73,15600.0,54.4671,54.505,54.4671,54.4671,15600.0
2013-08-27 15:00:00,71.71,71.78,71.69,71.78,12500.0,54.4519,54.505,54.4367,54.505,12500.0
2013-08-27 15:05:00,71.77,71.81,71.67,71.67,13700.0,54.4974,54.5278,54.4215,54.4215,13700.0
2013-08-27 15:10:00,71.67,71.67,71.53,71.55,21700.0,54.4215,54.4215,54.3152,54.3304,21700.0
2013-08-27 15:15:00,71.54,71.56,71.48,71.55,23900.0,54.3228,54.338,54.2772,54.3304,23900.0
2013-08-27 15:20:00,71.55,71.61,71.54,71.55,32500.0,54.3304,54.3759,54.3228,54.3304,32500.0
2013-08-27 15:25:00,71.54,71.55,71.43,71.53,28900.0,54.3228,54.3304,54.2393,54.3152,28900.0
2013-08-27 15:30:00,71.53,71.55,71.44,71.47,35500.0,54.3152,54.3304,54.2469,54.2696,35500.0
2013-08-27 15:35:00,71.45,71.48,71.41,71.44,48800.0,54.2544,54.2772,54.2241,54.2469,48800.0
2013-08-27 15:40:00,71.44,71.59,71.44,71.56,38000.0,54.2469,54.3608,54.2469,54.338,38000.0
2013-08-27 15:45:00,71.57,71.6,71.51,71.57,49900.0,54.3456,54.3683,54.3,54.3456,49900.0
2013-08-27 15:50:00,71.57,71.61,71.5,71.5,41600.0,54.3456,54.3759,54.2924,54.2924,41600.0
2013-08-27 15:55:00,71.49,71.55,71.49,71.5,96800.0,54.2848,54.3304,54.2848,54.2924,96800.0
2013-08-28 09:30:00,71.21,71.41,71.2,71.36,39300.0,54.0722,54.2241,54.0646,54.1861,39300.0
2013-08-28 09:35:00,71.33,71.45,71.18,71.4,8500.0,54.1633,54.2544,54.0494,54.2165,8500.0
2013-08-28 09:40:00,71.49,71.79,71.45,71.78,13500.0,54.2848,54.5126,54.2544,54.505,13500.0
2013-08-28 09:45:00,71.75,71.77,71.55,71.61,6300.0,54.4822,54.4974,54.3304,54.3759,6300.0
2013-08-28 09:50:00,71.63,71.63,71.5,71.51,8700.0,54.3911,54.3911,54.2924,54.3,8700.0
2013-08-28 09:55:00,71.51,71.53,71.33,71.39,22200.0,54.3,54.3152,54.1633,54.2089,22200.0
2013-08-28 10:00:00,71.32,71.55,71.3,71.45,24000.0,54.1557,54.3304,54.1405,54.2544,24000.0
2013-08-28 10:05:00,71.45,71.51,71.42,71.47,4100.0,54.2544,54.3,54.2317,54.2696,4100.0
2013-08-28 10:10:00,71.45,71.59,71.41,71.48,8500.0,54.2544,54.3608,54.2241,54.2772,8500.0
2013-08-28 10:15:00,71.48,71.65,71.48,71.65,17800.0,54.2772,54.4063,54.2772,54.4063,17800.0
2013-08-28 10:20:00,71.65,71.66,71.51,71.6,7300.0,54.4063,54.4139,54.3,54.3683,7300.0
2013-08-28 10:25:00,71.6,71.62,71.56,71.57,5300.0,54.3683,54.3835,54.338,54.3456,5300.0
2013-08-28 10:30:00,71.55,71.57,71.5,71.57,7000.0,54.3304,54.3456,54.2924,54.3456,7000.0
2013-08-28 10:35:00,71.62,71.66,71.54,71.6,7900.0,54.3835,54.4139,54.3228,54.3683,7900.0
2013-08-28 10:40:00,71.61,71.62,71.59,71.61,8100.0,54.3759,54.3835,54.3608,54.3759,8100.0
2013-08-28 10:45:00,71.59,71.59,71.5,71.53,9700.0,54.3608,54.3608,54.2924,54.3152,9700.0
2013-08-28 10:50:00,71.53,71.6,71.52,71.6,11900.0,54.3152,54.3683,54.3076,54.3683,11900.0
2013-08-28 10:55:00,71.61,71.68,71.59,71.59,13100.0,54.3759,54.4291,54.3608,54.3608,13100.0
2013-08-28 11:00:00,71.59,71.63,71.59,71.6,8800.0,54.3608,54.3911,54.3608,54.3683,8800.0
2013-08-28 11:05:00,71.6,71.6,71.56,71.56,7100.0,54.3683,54.3683,54.338,54.338,7100.0
2013-08-28 11:10:00,71.56,71.64,71.56,71.63,11900.0,54.338,54.3987,54.338,54.3911,11900.0
2013-08-28 11:15:00,71.63,71.63,71.54,71.55,11800.0,54.3911,54.3911,54.3228,54.3304,11800.0
2013-08-28 11:20:00,71.54,71.62,71.53,71.6,13200.0,54.3228,54.3835,54.3152,54.3683,13200.0
2013-08-28 11:25:00,71.59,71.59,71.52,71.56,28100.0,54.3608,54.3608,54.3076,54.338,28100.0
2013-08-28 11:30:00,71.56,71.59,71.49,71.49,18100.0,54.338,54.3608,54.2848,54.2848,18100.0
2013-08-28 11:35:00,71.49,71.58,71.49,71.55,18900.0,54.2848,54.3532,54.2848,54.3304,18900.0
2013-08-28 11:40:00,71.55,71.55,71.51,71.51,14400.0,54.3304,54.3304,54.3,54.3,14400.0
2013-08-28 11:45:00,71.53,71.56,71.49,71.49,17600.0,54.3152,54.338,54.2848,54.2848,17600.0
2013-08-28 11:50:00,71.48,71.56,71.48,71.49,39200.0,54.2772,54.338,54.2772,54.2848,39200.0
2013-08-28 11:55:00,71.49,71.56,71.49,71.56,20400.0,54.2848,54.338,54.2848,54.338,20400.0
2013-08-28 12:00:00,71.55,71.57,71.54,71.57,16000.0,54.3304,54.3456,54.3228,54.3456,16000.0
2013-08-28 12:05:00,71.55,71.59,71.55,71.58,13200.0,54.3304,54.3608,54.3304,54.3532,13200.0
2013-08-28 12:10:00,71.58,71.59,71.55,71.55,12300.0,54.3532,54.3608,54.3304,54.3304,12300.0
2013-08-28 12:15:00,71.56,71.62,71.56,71.61,12000.0,54.338,54.3835,54.338,54.3759,12000.0
2013-08-28 12:20:00,71.61,71.63,71.59,71.59,8700.0,54.3759,54.3911,54.3608,54.3608,8700.0
2013-08-28 12:25:00,71.59,71.69,71.59,71.68,9400.0,54.3608,54.4367,54.3608,54.4291,9400.0
2013-08-28 12:30:00,71.68,71.78,71.68,71.76,43700.0,54.4291,54.505,54.4291,54.4898,43700.0
2013-08-28 12:35:00,71.76,71.76,71.69,71.7,9400.0,54.4898,54.4898,54.4367,54.4443,9400.0
2013-08-28 12:40:00,71.7,71.71,71.68,71.69,6000.0,54.4443,54.4519,54.4291,54.4367,6000.0
2013-08-28 12:45:00,71.7,71.72,71.7,71.72,9400.0,54.4443,54.4595,54.4443,54.4595,9400.0
2013-08-28 12:50:00,71.73,71.83,71.73,71.82,10600.0,54.4671,54.543,54.4671,54.5354,10600.0
2013-08-28 12:55:00,71.82,71.83,71.78,71.79,4800.0,54.5354,54.543,54.505,54.5126,4800.0
2013-08-28 13:00:00,71.77,71.82,71.77,71.81,8100.0,54.4974,54.5354,54.4974,54.5278,8100.0
2013-08-28 13:05:00,71.83,71.83,71.81,71.82,8400.0,54.543,54.543,54.5278,54.5354,8400.0
2013-08-28 13:10:00,71.82,71.82,71.73,71.73,2400.0,54.5354,54.5354,54.4671,54.4671,2400.0
2013-08-28 13:15:00,71.74,71.74,71.68,71.69,7600.0,54.4747,54.4747,54.4291,54.4367,7600.0
2013-08-28 13:20:00,71.69,71.69,71.63,71.68,6300.0,54.4367,54.4367,54.3911,54.4291,6300.0
2013-08-28 13:25:00,71.67,71.72,71.67,71.72,8600.0,54.4215,54.4595,54.4215,54.4595,8600.0
2013-08-28 13:30:00,71.74,71.75,71.69,71.69,8600.0,54.4747,54.4822,54.4367,54.4367,8600.0
2013-08-28 13:35:00,71.7,71.78,71.7,71.76,10900.0,54.4443,54.505,54.4443,54.4898,10900.0
2013-08-28 13:40:00,71.77,71.8,71.76,71.79,10600.0,54.4974,54.5202,54.4898,54.5126,10600.0
2013-08-28 13:45:00,71.79,71.8,71.76,71.78,5900.0,54.5126,54.5202,54.4898,54.505,5900.0
2013-08-28 13:50:00,71.78,71.79,71.75,71.76,8400.0,54.505,54.5126,54.4822,54.4898,8400.0
2013-08-28 13:55:00,71.76,71.79,71.76,71.79,9700.0,54.4898,54.5126,54.4898,54.5126,9700.0
2013-08-28 14:00:00,71.79,71.81,71.79,71.8,4100.0,54.5126,54.5278,54.5126,54.5202,4100.0
2013-08-28 14:05:00,71.79,71.79,71.74,71.74,13500.0,54.5126,54.5126,54.4747,54.4747,13500.0
2013-08-28 14:10:00,71.74,71.74,71.66,71.7,13500.0,54.4747,54.4747,54.4139,54.4443,13500.0
2013-08-28 14:15:00,71.71,71.72,71.67,71.67,9700.0,54.4519,54.4595,54.4215,54.4215,9700.0
2013-08-28 14:20:00,71.67,71.69,71.66,71.69,6300.0,54.4215,54.4367,54.4139,54.4367,6300.0
2013-08-28 14:25:00,71.68,71.7,71.66,71.66,11300.0,54.4291,54.4443,54.4139,54.4139,11300.0
2013-08-28 14:30:00,71.66,71.7,71.66,71.67,12200.0,54.4139,54.4443,54.4139,54.4215,12200.0
2013-08-28 14:35:00,71.67,71.67,71.6,71.61,11800.0,54.4215,54.4215,54.3683,54.3759,11800.0
2013-08-28 14:40:00,71.61,71.66,71.6,71.6,10000.0,54.3759,54.4139,54.3683,54.3683,10000.0
2013-08-28 14:45:00,71.59,71.67,71.56,71.67,13800.0,54.3608,54.4215,54.338,54.4215,13800.0
2013-08-28 14:50:00,71.67,71.73,71.67,71.73,21600.0,54.4215,54.4671,54.4215,54.4671,21600.0
2013-08-28 14:55:00,71.73,71.75,71.68,71.68,13100.0,54.4671,54.4822,54.4291,54.4291,13100.0
2013-08-28 15:00:00,71.69,71.72,71.65,71.71,16100.0,54.4367,54.4595,54.4063,54.4519,16100.0
2013-08-28 15:05:00,71.72,71.8,71.7,71.8,18100.0,54.4595,54.5202,54.4443,54.5202,18100.0
2013-08-28 15:10:00,71.81,71.88,71.81,71.84,22700.0,54.5278,54.581,54.5278,54.5506,22700.0
2013-08-28 15:15:00,71.85,71.87,71.74,71.74,10000.0,54.5582,54.5734,54.4747,54.4747,10000.0
2013-08-28 15:20:00,71.74,71.84,71.74,71.78,12300.0,54.4747,54.5506,54.4747,54.505,12300.0
2013-08-28 15:25:00,71.8,71.8,71.73,71.77,11600.0,54.5202,54.5202,54.4671,54.4974,11600.0
2013-08-28 15:30:00,71.78,71.83,71.77,71.78,13500.0,54.505,54.543,54.4974,54.505,13500.0
2013-08-28 15:35:00,71.78,71.79,71.72,71.72,16900.0,54.505,54.5126,54.4595,54.4595,16900.0
2013-08-28 15:40:00,71.73,71.76,71.71,71.73,17600.0,54.4671,54.4898,54.4519,54.4671,17600.0
2013-08-28 15:45:00,71.72,71.76,71.66,71.69,34200.0,54.4595,54.4898,54.4139,54.4367,34200.0
2013-08-28 15:50:00,71.68,71.72,71.63,71.69,25000.0,54.4291,54.4595,54.3911,54.4367,25000.0
2013-08-28 15:55:00,71.69,71.69,71.61,71.62,87600.0,54.4367,54.4367,54.3759,54.3835,87600.0
2013-08-29 09:30:00,71.41,71.73,71.15,71.73,69100.0,54.2241,54.4671,54.0266,54.4671,69100.0
2013-08-29 09:35:00,71.73,71.74,71.64,71.66,12200.0,54.4671,54.4747,54.3987,54.4139,12200.0
2013-08-29 09:40:00,71.64,71.82,71.64,71.82,15500.0,54.3987,54.5354,54.3987,54.5354,15500.0
2013-08-29 09:45:00,71.85,71.98,71.85,71.9,13400.0,54.5582,54.6569,54.5582,54.5961,13400.0
2013-08-29 09:50:00,71.9,72.08,71.9,72.08,17100.0,54.5961,54.7328,54.5961,54.7328,17100.0
2013-08-29 09:55:00,72.11,72.11,71.98,72.03,9200.0,54.7556,54.7556,54.6569,54.6949,9200.0
2013-08-29 10:00:00,72.01,72.07,71.95,71.95,6800.0,54.6797,54.7252,54.6341,54.6341,6800.0
2013-08-29 10:05:00,71.95,72.05,71.95,72.05,14500.0,54.6341,54.71,54.6341,54.71,14500.0
2013-08-29 10:10:00,72.06,72.18,72.04,72.17,6000.0,54.7176,54.8088,54.7025,54.8012,6000.0
2013-08-29 10:15:00,72.16,72.16,72.1,72.11,2400.0,54.7936,54.7936,54.748,54.7556,2400.0
2013-08-29 10:20:00,72.12,72.13,72.0,72.04,7900.0,54.7632,54.7708,54.6721,54.7025,7900.0
2013-08-29 10:25:00,72.03,72.07,72.0,72.02,5300.0,54.6949,54.7252,54.6721,54.6873,5300.0
2013-08-29 10:30:00,72.02,72.09,72.01,72.05,5000.0,54.6873,54.7404,54.6797,54.71,5000.0
2013-08-29 10:35:00,72.05,72.2,72.03,72.16,9500.0,54.71,54.824,54.6949,54.7936,9500.0
2013-08-29 10:40:00,72.17,72.25,72.17,72.23,9800.0,54.8012,54.8619,54.8012,54.8467,9800.0
2013-08-29 10:45:00,72.23,72.26,72.17,72.19,15500.0,54.8467,54.8695,54.8012,54.8164,15500.0
2013-08-29 10:50:00,72.19,72.2,72.16,72.17,8300.0,54.8164,54.824,54.7936,54.8012,8300.0
2013-08-29 10:55:00,72.17,72.22,72.17,72.22,10700.0,54.8012,54.8391,54.8012,54.8391,10700.0
2013-08-29 11:00:00,72.22,72.22,72.16,72.16,5600.0,54.8391,54.8391,54.7936,54.7936,5600.0
2013-08-29 11:05:00,72.16,72.17,72.09,72.09,9800.0,54.7936,54.8012,54.7404,54.7404,9800.0
2013-08-29 11:10:00,72.11,72.13,72.09,72.13,5300.0,54.7556,54.7708,54.7404,54.7708,5300.0
2013-08-29 11:15:00,72.12,72.14,72.09,72.1,4600.0,54.7632,54.7784,54.7404,54.748,4600.0
2013-08-29 11:20:00,72.11,72.19,72.1,72.18,14700.0,54.7556,54.8164,54.748,54.8088,14700.0
2013-08-29 11:25:00,72.15,72.19,72.14,72.19,12500.0,54.786,54.8164,54.7784,54.8164,12500.0
2013-08-29 11:30:00,72.21,72.23,72.18,72.18,6800.0,54.8315,54.8467,54.8088,54.8088,6800.0
2013-08-29 11:35:00,72.17,72.17,72.13,72.15,12800.0,54.8012,54.8012,54.7708,54.786,12800.0
2013-08-29 11:40:00,72.15,72.19,72.15,72.17,6700.0,54.786,54.8164,54.786,54.8012,6700.0
2013-08-29 11:45:00,72.19,72.19,72.11,72.13,6400.0,54.8164,54.8164,54.7556,54.7708,6400.0
2013-08-29 11:50:00,72.13,72.14,72.1,72.12,13900.0,54.7708,54.7784,54.748,54.7632,13900.0
2013-08-29 11:55:00,72.12,72.16,72.11,72.16,9200.0,54.7632,54.7936,54.7556,54.7936,9200.0
2013-08-29 12:00:00,72.16,72.18,72.16,72.18,7100.0,54.7936,54.8088,54.7936,54.8088,7100.0
2013-08-29 12:05:00,72.18,72.22,72.18,72.2,8500.0,54.8088,54.8391,54.8088,54.824,8500.0
2013-08-29 12:10:00,72.2,72.2,72.13,72.17,12200.0,54.824,54.824,54.7708,54.8012,12200.0
2013-08-29 12:15:00,72.16,72.19,72.16,72.19,13300.0,54.7936,54.8164,54.7936,54.8164,13300.0
2013-08-29 12:20:00,72.19,72.2,72.16,72.16,6900.0,54.8164,54.824,54.7936,54.7936,6900.0
2013-08-29 12:25:00,72.17,72.19,72.17,72.18,7100.0,54.8012,54.8164,54.8012,54.8088,7100.0
2013-08-29 12:30:00,72.18,72.18,72.06,72.06,6000.0,54.8088,54.8088,54.7176,54.7176,6000.0
2013-08-29 12:35:00,72.05,72.07,72.03,72.05,6300.0,54.71,54.7252,54.6949,54.71,6300.0
2013-08-29 12:40:00,72.05,72.06,72.01,72.01,3400.0,54.71,54.7176,54.6797,54.6797,3400.0
2013-08-29 12:45:00,72.0,72.01,71.97,72.0,7600.0,54.6721,54.6797,54.6493,54.6721,7600.0
2013-08-29 12:50:00,71.98,72.0,71.94,72.0,8100.0,54.6569,54.6721,54.6265,54.6721,8100.0
2013-08-29 12:55:00,72.02,72.04,72.0,72.03,40100.0,54.6873,54.7025,54.6721,54.6949,40100.0
2013-08-29 13:00:00,72.04,72.05,72.01,72.03,5600.0,54.7025,54.71,54.6797,54.6949,5600.0
2013-08-29 13:05:00,72.04,72.08,72.02,72.05,11300.0,54.7025,54.7328,54.6873,54.71,11300.0
2013-08-29 13:10:00,72.04,72.06,72.03,72.04,4300.0,54.7025,54.7176,54.6949,54.7025,4300.0
2013-08-29 13:15:00,72.04,72.04,71.98,71.99,5800.0,54.7025,54.7025,54.6569,54.6645,5800.0
2013-08-29 13:20:00,72.0,72.0,71.85,71.85,10600.0,54.6721,54.6721,54.5582,54.5582,10600.0
2013-08-29 13:25:00,71.86,71.93,71.83,71.93,18600.0,54.5658,54.6189,54.543,54.6189,18600.0
2013-08-29 13:30:00,71.93,71.94,71.89,71.9,13700.0,54.6189,54.6265,54.5886,54.5961,13700.0
2013-08-29 13:35:00,71.89,71.92,71.87,71.91,13300.0,54.5886,54.6113,54.5734,54.6037,13300.0
2013-08-29 13:40:00,71.91,71.98,71.9,71.98,11900.0,54.6037,54.6569,54.5961,54.6569,11900.0
2013-08-29 13:45:00,71.97,71.99,71.97,71.99,12000.0,54.6493,54.6645,54.6493,54.6645,12000.0
2013-08-29 13:50:00,71.99,72.0,71.89,71.9,37500.0,54.6645,54.6721,54.5886,54.5961,37500.0
2013-08-29 13:55:00,71.91,71.95,71.9,71.94,9100.0,54.6037,54.6341,54.5961,54.6265,9100.0
2013-08-29 14:00:00,71.94,72.02,71.91,72.0,12900.0,54.6265,54.6873,54.6037,54.6721,12900.0
2013-08-29 14:05:00,72.01,72.06,72.0,72.04,14700.0,54.6797,54.7176,54.6721,54.7025,14700.0
2013-08-29 14:10:00,72.04,72.05,72.0,72.0,9200.0,54.7025,54.71,54.6721,54.6721,9200.0
2013-08-29 14:15:00,72.0,72.02,71.98,72.02,12400.0,54.6721,54.6873,54.6569,54.6873,12400.0
2013-08-29 14:20:00,72.01,72.06,72.01,72.06,7100.0,54.6797,54.7176,54.6797,54.7176,7100.0
2013-08-29 14:25:00,72.07,72.08,72.01,72.04,13600.0,54.7252,54.7328,54.6797,54.7025,13600.0
2013-08-29 14:30:00,72.02,72.07,72.01,72.05,8600.0,54.6873,54.7252,54.6797,54.71,8600.0
2013-08-29 14:35:00,72.06,72.07,72.01,72.01,9500.0,54.7176,54.7252,54.6797,54.6797,9500.0
2013-08-29 14:40:00,72.0,72.05,72.0,72.03,9000.0,54.6721,54.71,54.6721,54.6949,9000.0
2013-08-29 14:45:00,72.04,72.06,72.04,72.06,7000.0,54.7025,54.7176,54.7025,54.7176,7000.0
2013-08-29 14:50:00,72.06,72.08,72.01,72.04,8000.0,54.7176,54.7328,54.6797,54.7025,8000.0
2013-08-29 14:55:00,72.03,72.04,72.0,72.01,7200.0,54.6949,54.7025,54.6721,54.6797,7200.0
2013-08-29 15:00:00,72.0,72.01,71.94,71.95,15600.0,54.6721,54.6797,54.6265,54.6341,15600.0
2013-08-29 15:05:00,71.96,71.96,71.92,71.94,13100.0,54.6417,54.6417,54.6113,54.6265,13100.0
2013-08-29 15:10:00,71.95,71.98,71.95,71.97,14900.0,54.6341,54.6569,54.6341,54.6493,14900.0
2013-08-29 15:15:00,71.97,72.01,71.97,71.98,23600.0,54.6493,54.6797,54.6493,54.6569,23600.0
2013-08-29 15:20:00,71.98,72.0,71.97,71.97,19000.0,54.6569,54.6721,54.6493,54.6493,19000.0
2013-08-29 15:25:00,71.97,71.98,71.89,71.91,22300.0,54.6493,54.6569,54.5886,54.6037,22300.0
2013-08-29 15:30:00,71.91,71.91,71.81,71.81,31400.0,54.6037,54.6037,54.5278,54.5278,31400.0
2013-08-29 15:35:00,71.81,71.87,71.79,71.85,30300.0,54.5278,54.5734,54.5126,54.5582,30300.0
2013-08-29 15:40:00,71.85,71.89,71.84,71.89,25200.0,54.5582,54.5886,54.5506,54.5886,25200.0
2013-08-29 15:45:00,71.89,71.9,71.82,71.87,43800.0,54.5886,54.5961,54.5354,54.5734,43800.0
2013-08-29 15:50:00,71.86,71.88,71.8,71.83,31800.0,54.5658,54.581,54.5202,54.543,31800.0
2013-08-29 15:55:00,71.83,71.85,71.76,71.76,70500.0,54.543,54.5582,54.4898,54.4898,70500.0
2013-08-30 09:30:00,71.92,71.92,71.6,71.62,33900.0,54.6113,54.6113,54.3683,54.3835,33900.0
2013-08-30 09:35:00,71.62,71.74,71.62,71.68,21100.0,54.3835,54.4747,54.3835,54.4291,21100.0
2013-08-30 09:40:00,71.69,71.72,71.59,71.61,25400.0,54.4367,54.4595,54.3608,54.3759,25400.0
2013-08-30 09:45:00,71.6,71.8,71.59,71.74,19200.0,54.3683,54.5202,54.3608,54.4747,19200.0
2013-08-30 09:50:00,71.76,71.85,71.75,71.84,10500.0,54.4898,54.5582,54.4822,54.5506,10500.0
2013-08-30 09:55:00,71.85,71.89,71.75,71.82,12300.0,54.5582,54.5886,54.4822,54.5354,12300.0
2013-08-30 10:00:00,71.8,71.8,71.65,71.7,14800.0,54.5202,54.5202,54.4063,54.4443,14800.0
2013-08-30 10:05:00,71.71,71.75,71.69,71.75,6000.0,54.4519,54.4822,54.4367,54.4822,6000.0
2013-08-30 10:10:00,71.75,71.76,71.69,71.71,11900.0,54.4822,54.4898,54.4367,54.4519,11900.0
2013-08-30 10:15:00,71.71,71.84,71.71,71.83,8500.0,54.4519,54.5506,54.4519,54.543,8500.0
2013-08-30 10:20:00,71.84,71.86,71.8,71.81,6800.0,54.5506,54.5658,54.5202,54.5278,6800.0
2013-08-30 10:25:00,71.8,71.8,71.75,71.76,8700.0,54.5202,54.5202,54.4822,54.4898,8700.0
2013-08-30 10:30:00,71.77,71.81,71.72,71.8,10600.0,54.4974,54.5278,54.4595,54.5202,10600.0
2013-08-30 10:35:00,71.81,71.81,71.76,71.77,16300.0,54.5278,54.5278,54.4898,54.4974,16300.0
2013-08-30 10:40:00,71.78,71.78,71.64,71.66,11100.0,54.505,54.505,54.3987,54.4139,11100.0
2013-08-30 10:45:00,71.66,71.69,71.62,71.69,9600.0,54.4139,54.4367,54.3835,54.4367,9600.0
2013-08-30 10:50:00,71.7,71.71,71.62,71.62,5800.0,54.4443,54.4519,54.3835,54.3835,5800.0
2013-08-30 10:55:00,71.64,71.74,71.64,71.72,5200.0,54.3987,54.4747,54.3987,54.4595,5200.0
2013-08-30 11:00:00,71.71,71.75,71.66,71.75,4200.0,54.4519,54.4822,54.4139,54.4822,4200.0
2013-08-30 11:05:00,71.74,71.74,71.67,71.67,3200.0,54.4747,54.4747,54.4215,54.4215,3200.0
2013-08-30 11:10:00,71.67,71.77,71.67,71.75,7900.0,54.4215,54.4974,54.4215,54.4822,7900.0
2013-08-30 11:15:00,71.74,71.77,71.74,71.76,6100.0,54.4747,54.4974,54.4747,54.4898,6100.0
2013-08-30 11:20:00,71.76,71.8,71.75,71.78,41500.0,54.4898,54.5202,54.4822,54.505,41500.0
2013-08-30 11:25:00,71.78,71.81,71.71,71.71,7900.0,54.505,54.5278,54.4519,54.4519,7900.0
2013-08-30 11:30:00,71.72,71.75,71.69,71.74,10200.0,54.4595,54.4822,54.4367,54.4747,10200.0
2013-08-30 11:35:00,71.73,71.76,71.7,71.71,22900.0,54.4671,54.4898,54.4443,54.4519,22900.0
2013-08-30 11:40:00,71.7,71.71,71.63,71.69,12300.0,54.4443,54.4519,54.3911,54.4367,12300.0
2013-08-30 11:45:00,71.69,71.8,71.68,71.77,10100.0,54.4367,54.5202,54.4291,54.4974,10100.0
2013-08-30 11:50:00,71.75,71.79,71.74,71.78,16300.0,54.4822,54.5126,54.4747,54.505,16300.0
2013-08-30 11:55:00,71.79,71.79,71.62,71.64,21700.0,54.5126,54.5126,54.3835,54.3987,21700.0
2013-08-30 12:00:00,71.63,71.64,71.56,71.64,10000.0,54.3911,54.3987,54.338,54.3987,10000.0
2013-08-30 12:05:00,71.65,71.69,71.64,71.65,6400.0,54.4063,54.4367,54.3987,54.4063,6400.0
2013-08-30 12:10:00,71.64,71.7,71.64,71.67,6300.0,54.3987,54.4443,54.3987,54.4215,6300.0
2013-08-30 12:15:00,71.68,71.7,71.67,71.7,5700.0,54.4291,54.4443,54.4215,54.4443,5700.0
2013-08-30 12:20:00,71.71,71.71,71.61,71.64,10900.0,54.4519,54.4519,54.3759,54.3987,10900.0
2013-08-30 12:25:00,71.64,71.69,71.64,71.69,9700.0,54.3987,54.4367,54.3987,54.4367,9700.0
2013-08-30 12:30:00,71.67,71.67,71.6,71.62,7000.0,54.4215,54.4215,54.3683,54.3835,7000.0
2013-08-30 12:35:00,71.61,71.62,71.58,71.61,6300.0,54.3759,54.3835,54.3532,54.3759,6300.0
2013-08-30 12:40:00,71.62,71.65,71.6,71.63,11700.0,54.3835,54.4063,54.3683,54.3911,11700.0
2013-08-30 12:45:00,71.63,71.68,71.63,71.67,5500.0,54.3911,54.4291,54.3911,54.4215,5500.0
2013-08-30 12:50:00,71.68,71.69,71.65,71.66,4400.0,54.4291,54.4367,54.4063,54.4139,4400.0
2013-08-30 12:55:00,71.64,71.7,71.62,71.67,8400.0,54.3987,54.4443,54.3835,54.4215,8400.0
2013-08-30 13:00:00,71.66,71.69,71.55,71.57,17000.0,54.4139,54.4367,54.3304,54.3456,17000.0
2013-08-30 13:05:00,71.57,71.58,71.43,71.43,16200.0,54.3456,54.3532,54.2393,54.2393,16200.0
2013-08-30 13:10:00,71.43,71.72,71.43,71.62,26800.0,54.2393,54.4595,54.2393,54.3835,26800.0
2013-08-30 13:15:00,71.62,71.8,71.6,71.73,22400.0,54.3835,54.5202,54.3683,54.4671,22400.0
2013-08-30 13:20:00,71.7,71.73,71.6,71.66,8300.0,54.4443,54.4671,54.3683,54.4139,8300.0
2013-08-30 13:25:00,71.65,71.71,71.65,71.7,7400.0,54.4063,54.4519,54.4063,54.4443,7400.0
2013-08-30 13:30:00,71.7,71.73,71.67,71.71,6700.0,54.4443,54.4671,54.4215,54.4519,6700.0
2013-08-30 13:35:00,71.71,71.78,71.7,71.74,6500.0,54.4519,54.505,54.4443,54.4747,6500.0
2013-08-30 13:40:00,71.73,71.74,71.67,71.71,4900.0,54.4671,54.4747,54.4215,54.4519,4900.0
2013-08-30 13:45:00,71.71,71.82,71.7,71.78,6300.0,54.4519,54.5354,54.4443,54.505,6300.0
2013-08-30 13:50:00,71.78,71.81,71.7,71.72,6600.0,54.505,54.5278,54.4443,54.4595,6600.0
2013-08-30 13:55:00,71.71,71.72,71.58,71.6,10900.0,54.4519,54.4595,54.3532,54.3683,10900.0
2013-08-30 14:00:00,71.6,71.63,71.57,71.63,12300.0,54.3683,54.3911,54.3456,54.3911,12300.0
2013-08-30 14:05:00,71.65,71.67,71.62,71.65,4900.0,54.4063,54.4215,54.3835,54.4063,4900.0
2013-08-30 14:10:00,71.66,71.67,71.6,71.63,6800.0,54.4139,54.4215,54.3683,54.3911,6800.0
2013-08-30 14:15:00,71.62,71.66,71.61,71.65,5700.0,54.3835,54.4139,54.3759,54.4063,5700.0
2013-08-30 14:20:00,71.65,71.66,71.56,71.56,12800.0,54.4063,54.4139,54.338,54.338,12800.0
2013-08-30 14:25:00,71.57,71.59,71.53,71.54,17500.0,54.3456,54.3608,54.3152,54.3228,17500.0
2013-08-30 14:30:00,71.53,71.63,71.52,71.62,9300.0,54.3152,54.3911,54.3076,54.3835,9300.0
2013-08-30 14:35:00,71.63,71.66,71.61,71.63,6000.0,54.3911,54.4139,54.3759,54.3911,6000.0
2013-08-30 14:40:00,71.61,71.61,71.59,71.61,4900.0,54.3759,54.3759,54.3608,54.3759,4900.0
2013-08-30 14:45:00,71.61,71.65,71.6,71.63,6100.0,54.3759,54.4063,54.3683,54.3911,6100.0
2013-08-30 14:50:00,71.64,71.69,71.64,71.67,8300.0,54.3987,54.4367,54.3987,54.4215,8300.0
2013-08-30 14:55:00,71.66,71.68,71.65,71.65,5000.0,54.4139,54.4291,54.4063,54.4063,5000.0
2013-08-30 15:00:00,71.64,71.68,71.59,71.68,10100.0,54.3987,54.4291,54.3608,54.4291,10100.0
2013-08-30 15:05:00,71.68,71.68,71.56,71.59,8900.0,54.4291,54.4291,54.338,54.3608,8900.0
2013-08-30 15:10:00,71.59,71.66,71.56,71.66,11700.0,54.3608,54.4139,54.338,54.4139,11700.0
2013-08-30 15:15:00,71.66,71.67,71.59,71.63,15400.0,54.4139,54.4215,54.3608,54.3911,15400.0
2013-08-30 15:20:00,71.63,71.65,71.58,71.6,16800.0,54.3911,54.4063,54.3532,54.3683,16800.0
2013-08-30 15:25:00,71.59,71.6,71.53,71.55,20200.0,54.3608,54.3683,54.3152,54.3304,20200.0
2013-08-30 15:30:00,71.55,71.55,71.45,71.48,24000.0,54.3304,54.3304,54.2544,54.2772,24000.0
2013-08-30 15:35:00,71.47,71.47,71.44,71.45,30100.0,54.2696,54.2696,54.2469,54.2544,30100.0
2013-08-30 15:40:00,71.45,71.46,71.43,71.44,51100.0,54.2544,54.262,54.2393,54.2469,51100.0
2013-08-30 15:45:00,71.43,71.47,71.39,71.45,84400.0,54.2393,54.2696,54.2089,54.2544,84400.0
2013-08-30 15:50:00,71.45,71.45,71.24,71.24,47000.0,54.2544,54.2544,54.095,54.095,47000.0
2013-08-30 15:55:00,71.24,71.49,71.24,71.42,123300.0,54.095,54.2848,54.095,54.2317,123300.0
2013-09-03 09:30:00,72.18,72.6,72.15,72.45,36100.0,54.8088,55.1277,54.786,55.0138,36100.0
2013-09-03 09:35:00,72.43,72.56,72.42,72.48,25200.0,54.9986,55.0973,54.991,55.0366,25200.0
2013-09-03 09:40:00,72.5,72.59,72.33,72.33,18900.0,55.0518,55.1201,54.9227,54.9227,18900.0
2013-09-03 09:45:00,72.31,72.41,72.14,72.18,82900.0,54.9075,54.9834,54.7784,54.8088,82900.0
2013-09-03 09:50:00,72.17,72.22,71.98,72.03,15700.0,54.8012,54.8391,54.6569,54.6949,15700.0
2013-09-03 09:55:00,72.0,72.21,71.97,72.09,11600.0,54.6721,54.8315,54.6493,54.7404,11600.0
2013-09-03 10:00:00,72.1,72.22,71.97,72.08,15400.0,54.748,54.8391,54.6493,54.7328,15400.0
2013-09-03 10:05:00,72.09,72.11,71.89,71.9,20600.0,54.7404,54.7556,54.5886,54.5961,20600.0
2013-09-03 10:10:00,71.9,72.0,71.89,71.92,15300.0,54.5961,54.6721,54.5886,54.6113,15300.0
2013-09-03 10:15:00,71.91,71.93,71.83,71.86,12700.0,54.6037,54.6189,54.543,54.5658,12700.0
2013-09-03 10:20:00,71.84,71.89,71.78,71.88,10900.0,54.5506,54.5886,54.505,54.581,10900.0
2013-09-03 10:25:00,71.9,71.96,71.87,71.87,10600.0,54.5961,54.6417,54.5734,54.5734,10600.0
2013-09-03 10:30:00,71.87,71.95,71.79,71.93,16300.0,54.5734,54.6341,54.5126,54.6189,16300.0
2013-09-03 10:35:00,71.93,71.96,71.92,71.96,16100.0,54.6189,54.6417,54.6113,54.6417,16100.0
2013-09-03 10:40:00,71.96,72.0,71.95,71.98,23500.0,54.6417,54.6721,54.6341,54.6569,23500.0
2013-09-03 10:45:00,71.98,72.03,71.98,72.03,35200.0,54.6569,54.6949,54.6569,54.6949,35200.0
2013-09-03 10:50:00,72.03,72.03,71.94,71.96,15400.0,54.6949,54.6949,54.6265,54.6417,15400.0
2013-09-03 10:55:00,71.97,72.01,71.97,72.0,20300.0,54.6493,54.6797,54.6493,54.6721,20300.0
2013-09-03 11:00:00,72.0,72.05,71.97,71.98,35000.0,54.6721,54.71,54.6493,54.6569,35000.0
2013-09-03 11:05:00,71.98,72.02,71.96,71.99,10700.0,54.6569,54.6873,54.6417,54.6645,10700.0
2013-09-03 11:10:00,72.0,72.02,71.98,72.01,20700.0,54.6721,54.6873,54.6569,54.6797,20700.0
2013-09-03 11:15:00,72.01,72.03,71.9,71.92,21800.0,54.6797,54.6949,54.5961,54.6113,21800.0
2013-09-03 11:20:00,71.91,71.93,71.83,71.86,13400.0,54.6037,54.6189,54.543,54.5658,13400.0
2013-09-03 11:25:00,71.85,71.9,71.74,71.76,10900.0,54.5582,54.5961,54.4747,54.4898,10900.0
2013-09-03 11:30:00,71.74,71.81,71.72,71.81,6900.0,54.4747,54.5278,54.4595,54.5278,6900.0
2013-09-03 11:35:00,71.81,71.83,71.74,71.83,8800.0,54.5278,54.543,54.4747,54.543,8800.0
2013-09-03 11:40:00,71.81,71.87,71.79,71.82,8200.0,54.5278,54.5734,54.5126,54.5354,8200.0
2013-09-03 11:45:00,71.81,71.81,71.7,71.8,8500.0,54.5278,54.5278,54.4443,54.5202,8500.0
2013-09-03 11:50:00,71.82,71.84,71.79,71.79,4000.0,54.5354,54.5506,54.5126,54.5126,4000.0
2013-09-03 11:55:00,71.79,71.79,71.72,71.77,6500.0,54.5126,54.5126,54.4595,54.4974,6500.0
2013-09-03 12:00:00,71.76,71.76,71.71,71.72,4200.0,54.4898,54.4898,54.4519,54.4595,4200.0
2013-09-03 12:05:00,71.71,71.75,71.7,71.74,6300.0,54.4519,54.4822,54.4443,54.4747,6300.0
2013-09-03 12:10:00,71.74,71.74,71.64,71.64,8600.0,54.4747,54.4747,54.3987,54.3987,8600.0
2013-09-03 12:15:00,71.65,71.65,71.55,71.57,6800.0,54.4063,54.4063,54.3304,54.3456,6800.0
2013-09-03 12:20:00,71.56,71.6,71.55,71.59,10300.0,54.338,54.3683,54.3304,54.3608,10300.0
2013-09-03 12:25:00,71.59,71.64,71.58,71.59,9500.0,54.3608,54.3987,54.3532,54.3608,9500.0
2013-09-03 12:30:00,71.59,71.6,71.52,71.54,16400.0,54.3608,54.3683,54.3076,54.3228,16400.0
2013-09-03 12:35:00,71.55,71.55,71.51,71.52,9300.0,54.3304,54.3304,54.3,54.3076,9300.0
2013-09-03 12:40:00,71.52,71.52,71.42,71.45,7700.0,54.3076,54.3076,54.2317,54.2544,7700.0
2013-09-03 12:45:00,71.44,71.44,71.36,71.41,13300.0,54.2469,54.2469,54.1861,54.2241,13300.0
2013-09-03 12:50:00,71.41,71.45,71.4,71.43,5200.0,54.2241,54.2544,54.2165,54.2393,5200.0
2013-09-03 12:55:00,71.44,71.45,71.4,71.43,6400.0,54.2469,54.2544,54.2165,54.2393,6400.0
2013-09-03 13:00:00,71.41,71.42,71.33,71.33,16000.0,54.2241,54.2317,54.1633,54.1633,16000.0
2013-09-03 13:05:00,71.33,71.36,71.31,71.34,14400.0,54.1633,54.1861,54.1481,54.1709,14400.0
2013-09-03 13:10:00,71.34,71.37,71.34,71.37,12400.0,54.1709,54.1937,54.1709,54.1937,12400.0
2013-09-03 13:15:00,71.36,71.37,71.27,71.27,18100.0,54.1861,54.1937,54.1178,54.1178,18100.0
2013-09-03 13:20:00,71.27,71.31,71.24,71.3,21000.0,54.1178,54.1481,54.095,54.1405,21000.0
2013-09-03 13:25:00,71.29,71.3,71.23,71.25,29700.0,54.133,54.1405,54.0874,54.1026,29700.0
2013-09-03 13:30:00,71.26,71.32,71.25,71.25,29400.0,54.1102,54.1557,54.1026,54.1026,29400.0
2013-09-03 13:35:00,71.26,71.27,71.23,71.23,25500.0,54.1102,54.1178,54.0874,54.0874,25500.0
2013-09-03 13:40:00,71.23,71.23,71.15,71.17,13800.0,54.0874,54.0874,54.0266,54.0418,13800.0
2013-09-03 13:45:00,71.17,71.18,71.07,71.08,25200.0,54.0418,54.0494,53.9659,53.9735,25200.0
2013-09-03 13:50:00,71.1,71.17,71.1,71.16,19300.0,53.9887,54.0418,53.9887,54.0342,19300.0
2013-09-03 13:55:00,71.17,71.22,71.15,71.22,38700.0,54.0418,54.0798,54.0266,54.0798,38700.0
2013-09-03 14:00:00,71.23,71.3,71.23,71.28,18100.0,54.0874,54.1405,54.0874,54.1254,18100.0
2013-09-03 14:05:00,71.28,71.28,71.25,71.25,15400.0,54.1254,54.1254,54.1026,54.1026,15400.0
2013-09-03 14:10:00,71.26,71.31,71.26,71.27,15300.0,54.1102,54.1481,54.1102,54.1178,15300.0
2013-09-03 14:15:00,71.28,71.32,71.28,71.32,16000.0,54.1254,54.1557,54.1254,54.1557,16000.0
2013-09-03 14:20:00,71.32,71.32,71.25,71.3,30900.0,54.1557,54.1557,54.1026,54.1405,30900.0
2013-09-03 14:25:00,71.29,71.32,71.21,71.32,23900.0,54.133,54.1557,54.0722,54.1557,23900.0
2013-09-03 14:30:00,71.31,71.31,71.25,71.26,31600.0,54.1481,54.1481,54.1026,54.1102,31600.0
2013-09-03 14:35:00,71.25,71.28,71.24,71.26,18900.0,54.1026,54.1254,54.095,54.1102,18900.0
2013-09-03 14:40:00,71.27,71.28,71.23,71.23,24700.0,54.1178,54.1254,54.0874,54.0874,24700.0
2013-09-03 14:45:00,71.23,71.23,71.16,71.21,68700.0,54.0874,54.0874,54.0342,54.0722,68700.0
2013-09-03 14:50:00,71.21,71.21,71.11,71.17,33900.0,54.0722,54.0722,53.9963,54.0418,33900.0
2013-09-03 14:55:00,71.17,71.22,71.17,71.2,27400.0,54.0418,54.0798,54.0418,54.0646,27400.0
2013-09-03 15:00:00,71.22,71.34,71.21,71.34,33200.0,54.0798,54.1709,54.0722,54.1709,33200.0
2013-09-03 15:05:00,71.34,71.48,71.34,71.45,26600.0,54.1709,54.2772,54.1709,54.2544,26600.0
2013-09-03 15:10:00,71.44,71.51,71.43,71.48,27600.0,54.2469,54.3,54.2393,54.2772,27600.0
2013-09-03 15:15:00,71.48,71.52,71.43,71.43,30500.0,54.2772,54.3076,54.2393,54.2393,30500.0
2013-09-03 15:20:00,71.42,71.45,71.39,71.39,24500.0,54.2317,54.2544,54.2089,54.2089,24500.0
2013-09-03 15:25:00,71.4,71.47,71.4,71.45,25400.0,54.2165,54.2696,54.2165,54.2544,25400.0
2013-09-03 15:30:00,71.45,71.51,71.45,71.49,30100.0,54.2544,54.3,54.2544,54.2848,30100.0
2013-09-03 15:35:00,71.49,71.54,71.45,71.54,35900.0,54.2848,54.3228,54.2544,54.3228,35900.0
2013-09-03 15:40:00,71.53,71.61,71.48,71.56,41600.0,54.3152,54.3759,54.2772,54.338,41600.0
2013-09-03 15:45:00,71.57,71.58,71.38,71.42,45100.0,54.3456,54.3532,54.2013,54.2317,45100.0
2013-09-03 15:50:00,71.42,71.49,71.41,71.48,35100.0,54.2317,54.2848,54.2241,54.2772,35100.0
2013-09-03 15:55:00,71.48,71.5,71.37,71.47,79800.0,54.2772,54.2924,54.1937,54.2696,79800.0
2013-09-04 09:30:00,71.56,71.91,71.51,71.87,50100.0,54.338,54.6037,54.3,54.5734,50100.0
2013-09-04 09:35:00,71.89,71.92,71.81,71.92,26600.0,54.5886,54.6113,54.5278,54.6113,26600.0
2013-09-04 09:40:00,71.92,72.38,71.92,72.34,50700.0,54.6113,54.9606,54.6113,54.9303,50700.0
2013-09-04 09:45:00,72.34,72.5,72.32,72.37,35200.0,54.9303,55.0518,54.9151,54.953,35200.0
2013-09-04 09:50:00,72.37,72.56,72.37,72.55,27100.0,54.953,55.0973,54.953,55.0897,27100.0
2013-09-04 09:55:00,72.54,72.63,72.51,72.59,21800.0,55.0821,55.1505,55.0593,55.1201,21800.0
2013-09-04 10:00:00,72.57,72.67,72.57,72.6,24600.0,55.1049,55.1808,55.1049,55.1277,24600.0
2013-09-04 10:05:00,72.59,72.62,72.54,72.54,20700.0,55.1201,55.1429,55.0821,55.0821,20700.0
2013-09-04 10:10:00,72.55,72.61,72.53,72.59,16100.0,55.0897,55.1353,55.0745,55.1201,16100.0
2013-09-04 10:15:00,72.58,72.65,72.52,72.54,14500.0,55.1125,55.1657,55.0669,55.0821,14500.0
2013-09-04 10:20:00,72.54,72.63,72.53,72.62,16300.0,55.0821,55.1505,55.0745,55.1429,16300.0
2013-09-04 10:25:00,72.61,72.73,72.58,72.71,18200.0,55.1353,55.2264,55.1125,55.2112,18200.0
2013-09-04 10:30:00,72.72,72.73,72.63,72.66,12400.0,55.2188,55.2264,55.1505,55.1732,12400.0
2013-09-04 10:35:00,72.66,72.73,72.64,72.73,17100.0,55.1732,55.2264,55.1581,55.2264,17100.0
2013-09-04 10:40:00,72.73,72.75,72.7,72.73,6600.0,55.2264,55.2416,55.2036,55.2264,6600.0
2013-09-04 10:45:00,72.73,72.75,72.71,72.75,10400.0,55.2264,55.2416,55.2112,55.2416,10400.0
2013-09-04 10:50:00,72.75,72.81,72.75,72.79,16800.0,55.2416,55.2871,55.2416,55.272,16800.0
2013-09-04 10:55:00,72.78,72.78,72.7,72.72,17300.0,55.2644,55.2644,55.2036,55.2188,17300.0
2013-09-04 11:00:00,72.72,72.76,72.68,72.73,15600.0,55.2188,55.2492,55.1884,55.2264,15600.0
2013-09-04 11:05:00,72.74,72.74,72.64,72.64,24700.0,55.234,55.234,55.1581,55.1581,24700.0
2013-09-04 11:10:00,72.66,72.66,72.59,72.6,25800.0,55.1732,55.1732,55.1201,55.1277,25800.0
2013-09-04 11:15:00,72.59,72.59,72.54,72.54,14900.0,55.1201,55.1201,55.0821,55.0821,14900.0
2013-09-04 11:20:00,72.54,72.54,72.47,72.48,14200.0,55.0821,55.0821,55.029,55.0366,14200.0
2013-09-04 11:25:00,72.48,72.53,72.48,72.52,15000.0,55.0366,55.0745,55.0366,55.0669,15000.0
2013-09-04 11:30:00,72.53,72.56,72.53,72.55,8900.0,55.0745,55.0973,55.0745,55.0897,8900.0
2013-09-04 11:35:00,72.56,72.56,72.5,72.51,9400.0,55.0973,55.0973,55.0518,55.0593,9400.0
2013-09-04 11:40:00,72.52,72.58,72.52,72.56,11300.0,55.0669,55.1125,55.0669,55.0973,11300.0
2013-09-04 11:45:00,72.57,72.62,72.57,72.62,10400.0,55.1049,55.1429,55.1049,55.1429,10400.0
2013-09-04 11:50:00,72.62,72.71,72.62,72.71,11700.0,55.1429,55.2112,55.1429,55.2112,11700.0
2013-09-04 11:55:00,72.71,72.71,72.66,72.67,11700.0,55.2112,55.2112,55.1732,55.1808,11700.0
2013-09-04 12:00:00,72.67,72.7,72.67,72.69,9200.0,55.1808,55.2036,55.1808,55.196,9200.0
2013-09-04 12:05:00,72.7,72.75,72.69,72.75,10400.0,55.2036,55.2416,55.196,55.2416,10400.0
2013-09-04 12:10:00,72.74,72.76,72.72,72.72,9700.0,55.234,55.2492,55.2188,55.2188,9700.0
2013-09-04 12:15:00,72.71,72.71,72.69,72.7,15000.0,55.2112,55.2112,55.196,55.2036,15000.0
2013-09-04 12:20:00,72.69,72.71,72.67,72.69,8300.0,55.196,55.2112,55.1808,55.196,8300.0
2013-09-04 12:25:00,72.69,72.72,72.68,72.72,10300.0,55.196,55.2188,55.1884,55.2188,10300.0
2013-09-04 12:30:00,72.72,72.73,72.69,72.69,5500.0,55.2188,55.2264,55.196,55.196,5500.0
2013-09-04 12:35:00,72.69,72.74,72.69,72.73,5500.0,55.196,55.234,55.196,55.2264,5500.0
2013-09-04 12:40:00,72.73,72.73,72.71,72.72,7700.0,55.2264,55.2264,55.2112,55.2188,7700.0
2013-09-04 12:45:00,72.73,72.75,72.7,72.73,10500.0,55.2264,55.2416,55.2036,55.2264,10500.0
2013-09-04 12:50:00,72.73,72.75,72.73,72.74,5400.0,55.2264,55.2416,55.2264,55.234,5400.0
2013-09-04 12:55:00,72.74,72.81,72.74,72.81,10900.0,55.234,55.2871,55.234,55.2871,10900.0
2013-09-04 13:00:00,72.8,72.83,72.8,72.83,9200.0,55.2796,55.3023,55.2796,55.3023,9200.0
2013-09-04 13:05:00,72.83,72.88,72.83,72.87,11500.0,55.3023,55.3403,55.3023,55.3327,11500.0
2013-09-04 13:10:00,72.88,72.89,72.87,72.89,8300.0,55.3403,55.3479,55.3327,55.3479,8300.0
2013-09-04 13:15:00,72.89,72.97,72.89,72.97,22500.0,55.3479,55.4086,55.3479,55.4086,22500.0
2013-09-04 13:20:00,72.97,73.0,72.95,72.96,14500.0,55.4086,55.4314,55.3935,55.401,14500.0
2013-09-04 13:25:00,72.96,72.98,72.94,72.96,8100.0,55.401,55.4162,55.3859,55.401,8100.0
2013-09-04 13:30:00,72.93,72.93,72.89,72.91,6200.0,55.3783,55.3783,55.3479,55.3631,6200.0
2013-09-04 13:35:00,72.91,72.96,72.88,72.88,10500.0,55.3631,55.401,55.3403,55.3403,10500.0
2013-09-04 13:40:00,72.9,72.9,72.86,72.87,7100.0,55.3555,55.3555,55.3251,55.3327,7100.0
2013-09-04 13:45:00,72.86,72.87,72.81,72.83,7000.0,55.3251,55.3327,55.2871,55.3023,7000.0
2013-09-04 13:50:00,72.83,72.86,72.82,72.86,15300.0,55.3023,55.3251,55.2947,55.3251,15300.0
2013-09-04 13:55:00,72.86,72.91,72.86,72.91,12600.0,55.3251,55.3631,55.3251,55.3631,12600.0
2013-09-04 14:00:00,72.9,72.94,72.9,72.93,18900.0,55.3555,55.3859,55.3555,55.3783,18900.0
2013-09-04 14:05:00,72.92,72.96,72.9,72.9,15400.0,55.3707,55.401,55.3555,55.3555,15400.0
2013-09-04 14:10:00,72.9,72.92,72.9,72.9,13800.0,55.3555,55.3707,55.3555,55.3555,13800.0
2013-09-04 14:15:00,72.9,72.92,72.9,72.92,14000.0,55.3555,55.3707,55.3555,55.3707,14000.0
2013-09-04 14:20:00,72.93,72.95,72.91,72.93,10800.0,55.3783,55.3935,55.3631,55.3783,10800.0
2013-09-04 14:25:00,72.94,72.94,72.9,72.91,8100.0,55.3859,55.3859,55.3555,55.3631,8100.0
2013-09-04 14:30:00,72.89,72.91,72.85,72.91,13300.0,55.3479,55.3631,55.3175,55.3631,13300.0
2013-09-04 14:35:00,72.9,72.94,72.89,72.92,14300.0,55.3555,55.3859,55.3479,55.3707,14300.0
2013-09-04 14:40:00,72.93,72.93,72.87,72.88,8200.0,55.3783,55.3783,55.3327,55.3403,8200.0
2013-09-04 14:45:00,72.88,72.92,72.84,72.92,21600.0,55.3403,55.3707,55.3099,55.3707,21600.0
2013-09-04 14:50:00,72.92,72.92,72.9,72.92,6800.0,55.3707,55.3707,55.3555,55.3707,6800.0
2013-09-04 14:55:00,72.92,72.99,72.92,72.99,15200.0,55.3707,55.4238,55.3707,55.4238,15200.0
2013-09-04 15:00:00,72.97,73.0,72.97,72.98,13800.0,55.4086,55.4314,55.4086,55.4162,13800.0
2013-09-04 15:05:00,72.97,72.99,72.96,72.97,10100.0,55.4086,55.4238,55.401,55.4086,10100.0
2013-09-04 15:10:00,72.98,73.0,72.97,72.99,12100.0,55.4162,55.4314,55.4086,55.4238,12100.0
2013-09-04 15:15:00,72.98,73.03,72.98,73.02,17800.0,55.4162,55.4542,55.4162,55.4466,17800.0
2013-09-04 15:20:00,73.02,73.02,72.82,72.85,25300.0,55.4466,55.4466,55.2947,55.3175,25300.0
2013-09-04 15:25:00,72.85,72.91,72.83,72.86,20200.0,55.3175,55.3631,55.3023,55.3251,20200.0
2013-09-04 15:30:00,72.88,72.9,72.81,72.85,19600.0,55.3403,55.3555,55.2871,55.3175,19600.0
2013-09-04 15:35:00,72.86,72.87,72.81,72.83,15100.0,55.3251,55.3327,55.2871,55.3023,15100.0
2013-09-04 15:40:00,72.82,72.85,72.79,72.84,18100.0,55.2947,55.3175,55.272,55.3099,18100.0
2013-09-04 15:45:00,72.84,72.89,72.84,72.87,39000.0,55.3099,55.3479,55.3099,55.3327,39000.0
2013-09-04 15:50:00,72.87,72.88,72.81,72.82,19400.0,55.3327,55.3403,55.2871,55.2947,19400.0
2013-09-04 15:55:00,72.82,72.83,72.73,72.82,88700.0,55.2947,55.3023,55.2264,55.2947,88700.0
2013-09-05 09:30:00,72.74,72.83,72.3,72.7,31500.0,55.234,55.3023,54.8999,55.2036,31500.0
2013-09-05 09:35:00,72.72,72.92,72.72,72.84,12000.0,55.2188,55.3707,55.2188,55.3099,12000.0
2013-09-05 09:40:00,72.84,72.89,72.75,72.88,21000.0,55.3099,55.3479,55.2416,55.3403,21000.0
2013-09-05 09:45:00,72.89,72.99,72.86,72.95,9600.0,55.3479,55.4238,55.3251,55.3935,9600.0
2013-09-05 09:50:00,72.92,73.0,72.91,72.98,9200.0,55.3707,55.4314,55.3631,55.4162,9200.0
2013-09-05 09:55:00,72.99,73.2,72.99,73.19,45500.0,55.4238,55.5833,55.4238,55.5757,45500.0
2013-09-05 10:00:00,73.19,73.2,73.07,73.08,18900.0,55.5757,55.5833,55.4846,55.4922,18900.0
2013-09-05 10:05:00,73.08,73.23,73.08,73.2,8300.0,55.4922,55.6061,55.4922,55.5833,8300.0
2013-09-05 10:10:00,73.21,73.24,73.18,73.24,12100.0,55.5909,55.6137,55.5681,55.6137,12100.0
2013-09-05 10:15:00,73.24,73.29,73.24,73.28,7800.0,55.6137,55.6516,55.6137,55.644,7800.0
2013-09-05 10:20:00,73.26,73.26,73.18,73.25,4600.0,55.6288,55.6288,55.5681,55.6213,4600.0
2013-09-05 10:25:00,73.26,73.31,73.26,73.29,12000.0,55.6288,55.6668,55.6288,55.6516,12000.0
2013-09-05 10:30:00,73.28,73.38,73.16,73.17,32000.0,55.644,55.72,55.5529,55.5605,32000.0
2013-09-05 10:35:00,73.17,73.21,73.15,73.21,6500.0,55.5605,55.5909,55.5453,55.5909,6500.0
2013-09-05 10:40:00,73.21,73.24,73.18,73.21,4800.0,55.5909,55.6137,55.5681,55.5909,4800.0
2013-09-05 10:45:00,73.22,73.22,73.16,73.22,7200.0,55.5985,55.5985,55.5529,55.5985,7200.0
2013-09-05 10:50:00,73.2,73.26,73.2,73.24,5200.0,55.5833,55.6288,55.5833,55.6137,5200.0
2013-09-05 10:55:00,73.25,73.25,73.11,73.11,7700.0,55.6213,55.6213,55.5149,55.5149,7700.0
2013-09-05 11:00:00,73.12,73.17,73.11,73.15,9300.0,55.5225,55.5605,55.5149,55.5453,9300.0
2013-09-05 11:05:00,73.16,73.17,73.13,73.17,6200.0,55.5529,55.5605,55.5301,55.5605,6200.0
2013-09-05 11:10:00,73.17,73.21,73.17,73.2,6800.0,55.5605,55.5909,55.5605,55.5833,6800.0
2013-09-05 11:15:00,73.2,73.2,73.13,73.13,4200.0,55.5833,55.5833,55.5301,55.5301,4200.0
2013-09-05 11:20:00,73.14,73.14,73.02,73.02,10300.0,55.5377,55.5377,55.4466,55.4466,10300.0
2013-09-05 11:25:00,73.03,73.11,73.02,73.04,17500.0,55.4542,55.5149,55.4466,55.4618,17500.0
2013-09-05 11:30:00,73.04,73.1,73.03,73.1,10700.0,55.4618,55.5074,55.4542,55.5074,10700.0
2013-09-05 11:35:00,73.09,73.12,73.05,73.06,7800.0,55.4998,55.5225,55.4694,55.477,7800.0
2013-09-05 11:40:00,73.05,73.06,73.02,73.06,14700.0,55.4694,55.477,55.4466,55.477,14700.0
2013-09-05 11:45:00,73.06,73.09,73.02,73.08,11900.0,55.477,55.4998,55.4466,55.4922,11900.0
2013-09-05 11:50:00,73.1,73.1,73.05,73.06,9100.0,55.5074,55.5074,55.4694,55.477,9100.0
2013-09-05 11:55:00,73.07,73.07,73.05,73.07,3600.0,55.4846,55.4846,55.4694,55.4846,3600.0
2013-09-05 12:00:00,73.07,73.1,73.05,73.06,7400.0,55.4846,55.5074,55.4694,55.477,7400.0
2013-09-05 12:05:00,73.04,73.07,72.99,72.99,17300.0,55.4618,55.4846,55.4238,55.4238,17300.0
2013-09-05 12:10:00,72.99,73.01,72.96,73.0,5800.0,55.4238,55.439,55.401,55.4314,5800.0
2013-09-05 12:15:00,73.0,73.0,72.96,72.97,6300.0,55.4314,55.4314,55.401,55.4086,6300.0
2013-09-05 12:20:00,72.97,73.01,72.97,72.98,6000.0,55.4086,55.439,55.4086,55.4162,6000.0
2013-09-05 12:25:00,72.97,72.98,72.95,72.97,3400.0,55.4086,55.4162,55.3935,55.4086,3400.0
2013-09-05 12:30:00,72.98,73.02,72.98,73.02,5400.0,55.4162,55.4466,55.4162,55.4466,5400.0
2013-09-05 12:35:00,73.02,73.03,72.99,72.99,4100.0,55.4466,55.4542,55.4238,55.4238,4100.0
2013-09-05 12:40:00,73.0,73.04,72.99,73.03,5100.0,55.4314,55.4618,55.4238,55.4542,5100.0
2013-09-05 12:45:00,73.04,73.04,73.01,73.01,4500.0,55.4618,55.4618,55.439,55.439,4500.0
2013-09-05 12:50:00,73.0,73.03,72.98,72.98,8500.0,55.4314,55.4542,55.4162,55.4162,8500.0
2013-09-05 12:55:00,72.98,73.0,72.96,72.97,8600.0,55.4162,55.4314,55.401,55.4086,8600.0
2013-09-05 13:00:00,72.97,72.98,72.94,72.98,6900.0,55.4086,55.4162,55.3859,55.4162,6900.0
2013-09-05 13:05:00,72.98,73.0,72.97,72.98,9400.0,55.4162,55.4314,55.4086,55.4162,9400.0
2013-09-05 13:10:00,72.98,72.99,72.97,72.99,9600.0,55.4162,55.4238,55.4086,55.4238,9600.0
2013-09-05 13:15:00,73.0,73.05,73.0,73.04,9600.0,55.4314,55.4694,55.4314,55.4618,9600.0
2013-09-05 13:20:00,73.04,73.05,73.03,73.05,10200.0,55.4618,55.4694,55.4542,55.4694,10200.0
2013-09-05 13:25:00,73.05,73.05,73.0,73.01,4100.0,55.4694,55.4694,55.4314,55.439,4100.0
2013-09-05 13:30:00,73.0,73.04,73.0,73.02,7100.0,55.4314,55.4618,55.4314,55.4466,7100.0
2013-09-05 13:35:00,73.01,73.06,73.01,73.02,6900.0,55.439,55.477,55.439,55.4466,6900.0
2013-09-05 13:40:00,73.03,73.11,73.03,73.09,13900.0,55.4542,55.5149,55.4542,55.4998,13900.0
2013-09-05 13:45:00,73.1,73.12,73.08,73.08,8800.0,55.5074,55.5225,55.4922,55.4922,8800.0
2013-09-05 13:50:00,73.09,73.09,73.02,73.03,9600.0,55.4998,55.4998,55.4466,55.4542,9600.0
2013-09-05 13:55:00,73.03,73.04,73.0,73.01,6900.0,55.4542,55.4618,55.4314,55.439,6900.0
2013-09-05 14:00:00,73.01,73.06,73.0,73.06,11000.0,55.439,55.477,55.4314,55.477,11000.0
2013-09-05 14:05:00,73.06,73.08,73.05,73.08,13100.0,55.477,55.4922,55.4694,55.4922,13100.0
2013-09-05 14:10:00,73.07,73.08,73.06,73.06,6300.0,55.4846,55.4922,55.477,55.477,6300.0
2013-09-05 14:15:00,73.08,73.08,73.06,73.06,6700.0,55.4922,55.4922,55.477,55.477,6700.0
2013-09-05 14:20:00,73.05,73.06,73.04,73.06,8700.0,55.4694,55.477,55.4618,55.477,8700.0
2013-09-05 14:25:00,73.05,73.06,72.99,73.0,20600.0,55.4694,55.477,55.4238,55.4314,20600.0
2013-09-05 14:30:00,73.01,73.04,73.01,73.04,7900.0,55.439,55.4618,55.439,55.4618,7900.0
2013-09-05 14:35:00,73.04,73.05,73.03,73.04,6600.0,55.4618,55.4694,55.4542,55.4618,6600.0
2013-09-05 14:40:00,73.04,73.05,73.01,73.03,9700.0,55.4618,55.4694,55.439,55.4542,9700.0
2013-09-05 14:45:00,73.02,73.02,72.91,72.93,14400.0,55.4466,55.4466,55.3631,55.3783,14400.0
2013-09-05 14:50:00,72.93,72.99,72.91,72.98,22400.0,55.3783,55.4238,55.3631,55.4162,22400.0
2013-09-05 14:55:00,72.97,72.98,72.9,72.92,17300.0,55.4086,55.4162,55.3555,55.3707,17300.0
2013-09-05 15:00:00,72.92,72.93,72.83,72.84,31500.0,55.3707,55.3783,55.3023,55.3099,31500.0
2013-09-05 15:05:00,72.85,72.85,72.79,72.79,14600.0,55.3175,55.3175,55.272,55.272,14600.0
2013-09-05 15:10:00,72.79,72.88,72.77,72.86,51700.0,55.272,55.3403,55.2568,55.3251,51700.0
2013-09-05 15:15:00,72.87,72.88,72.84,72.86,33100.0,55.3327,55.3403,55.3099,55.3251,33100.0
2013-09-05 15:20:00,72.86,72.86,72.77,72.77,24100.0,55.3251,55.3251,55.2568,55.2568,24100.0
2013-09-05 15:25:00,72.78,72.78,72.73,72.75,22100.0,55.2644,55.2644,55.2264,55.2416,22100.0
2013-09-05 15:30:00,72.75,72.75,72.64,72.65,47800.0,55.2416,55.2416,55.1581,55.1657,47800.0
2013-09-05 15:35:00,72.64,72.68,72.62,72.62,42400.0,55.1581,55.1884,55.1429,55.1429,42400.0
2013-09-05 15:40:00,72.63,72.69,72.57,72.58,44400.0,55.1505,55.196,55.1049,55.1125,44400.0
2013-09-05 15:45:00,72.59,72.65,72.56,72.6,56500.0,55.1201,55.1657,55.0973,55.1277,56500.0
2013-09-05 15:50:00,72.6,72.61,72.54,72.54,61900.0,55.1277,55.1353,55.0821,55.0821,61900.0
2013-09-05 15:55:00,72.55,72.64,72.54,72.56,119600.0,55.0897,55.1581,55.0821,55.0973,119600.0
2013-09-06 09:30:00,72.74,72.8,72.7,72.76,22900.0,55.234,55.2796,55.2036,55.2492,22900.0
2013-09-06 09:35:00,72.79,72.9,72.65,72.65,9400.0,55.272,55.3555,55.1657,55.1657,9400.0
2013-09-06 09:40:00,72.71,72.71,72.27,72.31,15400.0,55.2112,55.2112,54.8771,54.9075,15400.0
2013-09-06 09:45:00,72.37,72.37,71.99,72.3,17800.0,54.953,54.953,54.6645,54.8999,17800.0
2013-09-06 09:50:00,72.31,72.43,72.23,72.36,27700.0,54.9075,54.9986,54.8467,54.9454,27700.0
2013-09-06 09:55:00,72.34,72.36,72.14,72.25,31400.0,54.9303,54.9454,54.7784,54.8619,31400.0
2013-09-06 10:00:00,72.26,72.26,71.97,72.03,24600.0,54.8695,54.8695,54.6493,54.6949,24600.0
2013-09-06 10:05:00,72.03,72.25,71.98,72.24,16500.0,54.6949,54.8619,54.6569,54.8543,16500.0
2013-09-06 10:10:00,72.24,72.31,72.19,72.28,11400.0,54.8543,54.9075,54.8164,54.8847,11400.0
2013-09-06 10:15:00,72.29,72.4,72.25,72.37,18900.0,54.8923,54.9758,54.8619,54.953,18900.0
2013-09-06 10:20:00,72.36,72.44,72.35,72.38,15600.0,54.9454,55.0062,54.9379,54.9606,15600.0
2013-09-06 10:25:00,72.36,72.5,72.33,72.5,19200.0,54.9454,55.0518,54.9227,55.0518,19200.0
2013-09-06 10:30:00,72.5,72.58,72.47,72.51,10000.0,55.0518,55.1125,55.029,55.0593,10000.0
2013-09-06 10:35:00,72.52,72.57,72.52,72.53,14400.0,55.0669,55.1049,55.0669,55.0745,14400.0
2013-09-06 10:40:00,72.55,72.78,72.55,72.74,21900.0,55.0897,55.2644,55.0897,55.234,21900.0
2013-09-06 10:45:00,72.77,72.84,72.76,72.79,8400.0,55.2568,55.3099,55.2492,55.272,8400.0
2013-09-06 10:50:00,72.77,72.82,72.77,72.82,6400.0,55.2568,55.2947,55.2568,55.2947,6400.0
2013-09-06 10:55:00,72.83,72.98,72.83,72.95,18500.0,55.3023,55.4162,55.3023,55.3935,18500.0
2013-09-06 11:00:00,72.96,73.0,72.94,72.99,14600.0,55.401,55.4314,55.3859,55.4238,14600.0
2013-09-06 11:05:00,73.0,73.01,72.94,72.97,17000.0,55.4314,55.439,55.3859,55.4086,17000.0
2013-09-06 11:10:00,72.95,73.03,72.95,73.0,10100.0,55.3935,55.4542,55.3935,55.4314,10100.0
2013-09-06 11:15:00,73.04,73.07,72.96,73.0,8700.0,55.4618,55.4846,55.401,55.4314,8700.0
2013-09-06 11:20:00,73.0,73.07,73.0,73.04,14700.0,55.4314,55.4846,55.4314,55.4618,14700.0
2013-09-06 11:25:00,73.03,73.11,73.03,73.11,15400.0,55.4542,55.5149,55.4542,55.5149,15400.0
2013-09-06 11:30:00,73.11,73.18,73.1,73.16,14500.0,55.5149,55.5681,55.5074,55.5529,14500.0
2013-09-06 11:35:00,73.18,73.2,73.15,73.17,15300.0,55.5681,55.5833,55.5453,55.5605,15300.0
2013-09-06 11:40:00,73.18,73.19,73.15,73.15,9900.0,55.5681,55.5757,55.5453,55.5453,9900.0
2013-09-06 11:45:00,73.16,73.17,73.14,73.16,12300.0,55.5529,55.5605,55.5377,55.5529,12300.0
2013-09-06 11:50:00,73.17,73.17,73.14,73.15,8800.0,55.5605,55.5605,55.5377,55.5453,8800.0
2013-09-06 11:55:00,73.15,73.21,73.14,73.19,24200.0,55.5453,55.5909,55.5377,55.5757,24200.0
2013-09-06 12:00:00,73.17,73.22,73.15,73.17,12000.0,55.5605,55.5985,55.5453,55.5605,12000.0
2013-09-06 12:05:00,73.17,73.2,73.14,73.18,10500.0,55.5605,55.5833,55.5377,55.5681,10500.0
2013-09-06 12:10:00,73.18,73.24,73.18,73.23,6000.0,55.5681,55.6137,55.5681,55.6061,6000.0
2013-09-06 12:15:00,73.23,73.27,73.23,73.27,12600.0,55.6061,55.6364,55.6061,55.6364,12600.0
2013-09-06 12:20:00,73.27,73.27,73.23,73.25,12900.0,55.6364,55.6364,55.6061,55.6213,12900.0
2013-09-06 12:25:00,73.22,73.25,73.22,73.22,5200.0,55.5985,55.6213,55.5985,55.5985,5200.0
2013-09-06 12:30:00,73.22,73.22,73.17,73.17,6600.0,55.5985,55.5985,55.5605,55.5605,6600.0
2013-09-06 12:35:00,73.17,73.17,73.07,73.08,17400.0,55.5605,55.5605,55.4846,55.4922,17400.0
2013-09-06 12:40:00,73.07,73.09,73.04,73.08,7900.0,55.4846,55.4998,55.4618,55.4922,7900.0
2013-09-06 12:45:00,73.08,73.1,73.07,73.1,6100.0,55.4922,55.5074,55.4846,55.5074,6100.0
2013-09-06 12:50:00,73.1,73.11,73.09,73.11,4200.0,55.5074,55.5149,55.4998,55.5149,4200.0
2013-09-06 12:55:00,73.12,73.15,73.1,73.15,7000.0,55.5225,55.5453,55.5074,55.5453,7000.0
2013-09-06 13:00:00,73.15,73.18,73.15,73.17,10500.0,55.5453,55.5681,55.5453,55.5605,10500.0
2013-09-06 13:05:00,73.19,73.23,73.18,73.23,8900.0,55.5757,55.6061,55.5681,55.6061,8900.0
2013-09-06 13:10:00,73.22,73.22,73.17,73.19,5100.0,55.5985,55.5985,55.5605,55.5757,5100.0
2013-09-06 13:15:00,73.2,73.28,73.19,73.28,11900.0,55.5833,55.644,55.5757,55.644,11900.0
2013-09-06 13:20:00,73.28,73.3,73.24,73.24,13700.0,55.644,55.6592,55.6137,55.6137,13700.0
2013-09-06 13:25:00,73.23,73.28,73.22,73.22,5800.0,55.6061,55.644,55.5985,55.5985,5800.0
2013-09-06 13:30:00,73.22,73.33,73.22,73.32,5800.0,55.5985,55.682,55.5985,55.6744,5800.0
2013-09-06 13:35:00,73.32,73.32,73.26,73.28,4600.0,55.6744,55.6744,55.6288,55.644,4600.0
2013-09-06 13:40:00,73.28,73.28,73.24,73.24,11000.0,55.644,55.644,55.6137,55.6137,11000.0
2013-09-06 13:45:00,73.26,73.37,73.24,73.35,8100.0,55.6288,55.7124,55.6137,55.6972,8100.0
2013-09-06 13:50:00,73.38,73.43,73.38,73.38,7100.0,55.72,55.7579,55.72,55.72,7100.0
2013-09-06 13:55:00,73.37,73.38,73.36,73.36,4400.0,55.7124,55.72,55.7048,55.7048,4400.0
2013-09-06 14:00:00,73.36,73.4,73.34,73.37,11500.0,55.7048,55.7352,55.6896,55.7124,11500.0
2013-09-06 14:05:00,73.36,73.4,73.34,73.34,10400.0,55.7048,55.7352,55.6896,55.6896,10400.0
2013-09-06 14:10:00,73.34,73.35,73.27,73.27,5900.0,55.6896,55.6972,55.6364,55.6364,5900.0
2013-09-06 14:15:00,73.26,73.31,73.26,73.28,11300.0,55.6288,55.6668,55.6288,55.644,11300.0
2013-09-06 14:20:00,73.28,73.28,73.26,73.28,6300.0,55.644,55.644,55.6288,55.644,6300.0
2013-09-06 14:25:00,73.28,73.29,73.24,73.24,13900.0,55.644,55.6516,55.6137,55.6137,13900.0
2013-09-06 14:30:00,73.26,73.3,73.25,73.25,9000.0,55.6288,55.6592,55.6213,55.6213,9000.0
2013-09-06 14:35:00,73.24,73.32,73.24,73.26,18300.0,55.6137,55.6744,55.6137,55.6288,18300.0
2013-09-06 14:40:00,73.27,73.3,73.25,73.25,9800.0,55.6364,55.6592,55.6213,55.6213,9800.0
2013-09-06 14:45:00,73.28,73.28,73.22,73.27,7100.0,55.644,55.644,55.5985,55.6364,7100.0
2013-09-06 14:50:00,73.28,73.29,73.26,73.28,5400.0,55.644,55.6516,55.6288,55.644,5400.0
2013-09-06 14:55:00,73.27,73.28,73.22,73.25,10800.0,55.6364,55.644,55.5985,55.6213,10800.0
2013-09-06 15:00:00,73.23,73.24,73.19,73.23,18800.0,55.6061,55.6137,55.5757,55.6061,18800.0
2013-09-06 15:05:00,73.23,73.25,73.07,73.13,25600.0,55.6061,55.6213,55.4846,55.5301,25600.0
2013-09-06 15:10:00,73.12,73.14,73.01,73.06,32400.0,55.5225,55.5377,55.439,55.477,32400.0
2013-09-06 15:15:00,73.06,73.12,73.06,73.1,94900.0,55.477,55.5225,55.477,55.5074,94900.0
2013-09-06 15:20:00,73.1,73.15,73.06,73.07,15500.0,55.5074,55.5453,55.477,55.4846,15500.0
2013-09-06 15:25:00,73.07,73.12,73.07,73.1,13000.0,55.4846,55.5225,55.4846,55.5074,13000.0
2013-09-06 15:30:00,73.11,73.11,73.06,73.08,16100.0,55.5149,55.5149,55.477,55.4922,16100.0
2013-09-06 15:35:00,73.07,73.1,73.03,73.09,19900.0,55.4846,55.5074,55.4542,55.4998,19900.0
2013-09-06 15:40:00,73.09,73.14,73.06,73.09,23300.0,55.4998,55.5377,55.477,55.4998,23300.0
2013-09-06 15:45:00,73.08,73.09,72.93,72.94,42600.0,55.4922,55.4998,55.3783,55.3859,42600.0
2013-09-06 15:50:00,72.94,73.03,72.94,73.03,27300.0,55.3859,55.4542,55.3859,55.4542,27300.0
2013-09-06 15:55:00,73.02,73.04,72.82,72.85,85200.0,55.4466,55.4618,55.2947,55.3175,85200.0
2013-09-09 09:30:00,73.17,73.32,72.99,73.2,19700.0,55.5605,55.6744,55.4238,55.5833,19700.0
2013-09-09 09:35:00,73.2,73.3,73.13,73.25,15500.0,55.5833,55.6592,55.5301,55.6213,15500.0
2013-09-09 09:40:00,73.25,73.33,73.17,73.3,22600.0,55.6213,55.682,55.5605,55.6592,22600.0
2013-09-09 09:45:00,73.34,73.35,73.25,73.32,10100.0,55.6896,55.6972,55.6213,55.6744,10100.0
2013-09-09 09:50:00,73.31,73.42,73.31,73.37,7800.0,55.6668,55.7503,55.6668,55.7124,7800.0
2013-09-09 09:55:00,73.37,73.45,73.36,73.4,20600.0,55.7124,55.7731,55.7048,55.7352,20600.0
2013-09-09 10:00:00,73.4,73.48,73.36,73.37,18700.0,55.7352,55.7959,55.7048,55.7124,18700.0
2013-09-09 10:05:00,73.38,73.44,73.37,73.39,15300.0,55.72,55.7655,55.7124,55.7276,15300.0
2013-09-09 10:10:00,73.35,73.39,73.33,73.38,9400.0,55.6972,55.7276,55.682,55.72,9400.0
2013-09-09 10:15:00,73.4,73.49,73.39,73.42,8100.0,55.7352,55.8035,55.7276,55.7503,8100.0
2013-09-09 10:20:00,73.44,73.48,73.41,73.41,6600.0,55.7655,55.7959,55.7427,55.7427,6600.0
2013-09-09 10:25:00,73.4,73.45,73.39,73.4,14100.0,55.7352,55.7731,55.7276,55.7352,14100.0
2013-09-09 10:30:00,73.37,73.44,73.37,73.43,12200.0,55.7124,55.7655,55.7124,55.7579,12200.0
2013-09-09 10:35:00,73.44,73.49,73.4,73.4,8300.0,55.7655,55.8035,55.7352,55.7352,8300.0
2013-09-09 10:40:00,73.38,73.48,73.37,73.47,12400.0,55.72,55.7959,55.7124,55.7883,12400.0
2013-09-09 10:45:00,73.48,73.48,73.42,73.44,19500.0,55.7959,55.7959,55.7503,55.7655,19500.0
2013-09-09 10:50:00,73.43,73.43,73.39,73.39,7700.0,55.7579,55.7579,55.7276,55.7276,7700.0
2013-09-09 10:55:00,73.39,73.43,73.37,73.41,12100.0,55.7276,55.7579,55.7124,55.7427,12100.0
2013-09-09 11:00:00,73.42,73.42,73.36,73.38,6900.0,55.7503,55.7503,55.7048,55.72,6900.0
2013-09-09 11:05:00,73.38,73.45,73.38,73.45,9700.0,55.72,55.7731,55.72,55.7731,9700.0
2013-09-09 11:10:00,73.45,73.45,73.38,73.4,21500.0,55.7731,55.7731,55.72,55.7352,21500.0
2013-09-09 11:15:00,73.41,73.43,73.37,73.39,13100.0,55.7427,55.7579,55.7124,55.7276,13100.0
2013-09-09 11:20:00,73.41,73.41,73.34,73.37,9400.0,55.7427,55.7427,55.6896,55.7124,9400.0
2013-09-09 11:25:00,73.37,73.43,73.36,73.37,11600.0,55.7124,55.7579,55.7048,55.7124,11600.0
2013-09-09 11:30:00,73.38,73.42,73.36,73.39,13800.0,55.72,55.7503,55.7048,55.7276,13800.0
2013-09-09 11:35:00,73.38,73.45,73.38,73.44,10100.0,55.72,55.7731,55.72,55.7655,10100.0
2013-09-09 11:40:00,73.45,73.45,73.4,73.45,12600.0,55.7731,55.7731,55.7352,55.7731,12600.0
2013-09-09 11:45:00,73.45,73.48,73.45,73.48,7500.0,55.7731,55.7959,55.7731,55.7959,7500.0
2013-09-09 11:50:00,73.46,73.48,73.4,73.4,22300.0,55.7807,55.7959,55.7352,55.7352,22300.0
2013-09-09 11:55:00,73.4,73.47,73.39,73.44,8300.0,55.7352,55.7883,55.7276,55.7655,8300.0
2013-09-09 12:00:00,73.45,73.45,73.41,73.42,15100.0,55.7731,55.7731,55.7427,55.7503,15100.0
2013-09-09 12:05:00,73.44,73.48,73.44,73.47,5200.0,55.7655,55.7959,55.7655,55.7883,5200.0
2013-09-09 12:10:00,73.47,73.56,73.44,73.56,71400.0,55.7883,55.8566,55.7655,55.8566,71400.0
2013-09-09 12:15:00,73.57,73.58,73.54,73.55,37900.0,55.8642,55.8718,55.8415,55.8491,37900.0
2013-09-09 12:20:00,73.56,73.58,73.55,73.56,6900.0,55.8566,55.8718,55.8491,55.8566,6900.0
2013-09-09 12:25:00,73.55,73.6,73.54,73.59,6400.0,55.8491,55.887,55.8415,55.8794,6400.0
2013-09-09 12:30:00,73.59,73.61,73.57,73.59,9700.0,55.8794,55.8946,55.8642,55.8794,9700.0
2013-09-09 12:35:00,73.6,73.6,73.56,73.58,10400.0,55.887,55.887,55.8566,55.8718,10400.0
2013-09-09 12:40:00,73.58,73.58,73.53,73.54,9500.0,55.8718,55.8718,55.8339,55.8415,9500.0
2013-09-09 12:45:00,73.54,73.56,73.53,73.56,5700.0,55.8415,55.8566,55.8339,55.8566,5700.0
2013-09-09 12:50:00,73.56,73.57,73.53,73.55,7700.0,55.8566,55.8642,55.8339,55.8491,7700.0
2013-09-09 12:55:00,73.55,73.56,73.52,73.56,4700.0,55.8491,55.8566,55.8263,55.8566,4700.0
2013-09-09 13:00:00,73.57,73.64,73.57,73.64,4200.0,55.8642,55.9174,55.8642,55.9174,4200.0
2013-09-09 13:05:00,73.64,73.65,73.61,73.61,6000.0,55.9174,55.925,55.8946,55.8946,6000.0
2013-09-09 13:10:00,73.59,73.62,73.59,73.62,9400.0,55.8794,55.9022,55.8794,55.9022,9400.0
2013-09-09 13:15:00,73.62,73.65,73.61,73.61,11500.0,55.9022,55.925,55.8946,55.8946,11500.0
2013-09-09 13:20:00,73.62,73.67,73.61,73.67,8500.0,55.9022,55.9402,55.8946,55.9402,8500.0
2013-09-09 13:25:00,73.67,73.67,73.63,73.63,9300.0,55.9402,55.9402,55.9098,55.9098,9300.0
2013-09-09 13:30:00,73.61,73.66,73.6,73.65,13500.0,55.8946,55.9326,55.887,55.925,13500.0
2013-09-09 13:35:00,73.64,73.67,73.64,73.66,16300.0,55.9174,55.9402,55.9174,55.9326,16300.0
2013-09-09 13:40:00,73.65,73.65,73.6,73.65,10900.0,55.925,55.925,55.887,55.925,10900.0
2013-09-09 13:45:00,73.65,73.67,73.63,73.66,13900.0,55.925,55.9402,55.9098,55.9326,13900.0
2013-09-09 13:50:00,73.68,73.72,73.66,73.66,8000.0,55.9478,55.9781,55.9326,55.9326,8000.0
2013-09-09 13:55:00,73.66,73.71,73.6,73.68,27100.0,55.9326,55.9705,55.887,55.9478,27100.0
2013-09-09 14:00:00,73.68,73.74,73.68,73.73,11900.0,55.9478,55.9933,55.9478,55.9857,11900.0
2013-09-09 14:05:00,73.74,73.77,73.74,73.76,10900.0,55.9933,56.0161,55.9933,56.0085,10900.0
2013-09-09 14:10:00,73.74,73.76,73.72,73.76,13300.0,55.9933,56.0085,55.9781,56.0085,13300.0
2013-09-09 14:15:00,73.76,73.83,73.76,73.83,19700.0,56.0085,56.0617,56.0085,56.0617,19700.0
2013-09-09 14:20:00,73.83,73.83,73.8,73.8,13700.0,56.0617,56.0617,56.0389,56.0389,13700.0
2013-09-09 14:25:00,73.8,73.81,73.71,73.71,11700.0,56.0389,56.0465,55.9705,55.9705,11700.0
2013-09-09 14:30:00,73.72,73.76,73.71,73.71,18200.0,55.9781,56.0085,55.9705,55.9705,18200.0
2013-09-09 14:35:00,73.7,73.72,73.64,73.65,26800.0,55.963,55.9781,55.9174,55.925,26800.0
2013-09-09 14:40:00,73.65,73.7,73.64,73.68,16300.0,55.925,55.963,55.9174,55.9478,16300.0
2013-09-09 14:45:00,73.68,73.69,73.67,73.67,8200.0,55.9478,55.9554,55.9402,55.9402,8200.0
2013-09-09 14:50:00,73.67,73.68,73.63,73.64,30000.0,55.9402,55.9478,55.9098,55.9174,30000.0
2013-09-09 14:55:00,73.63,73.65,73.55,73.56,24800.0,55.9098,55.925,55.8491,55.8566,24800.0
2013-09-09 15:00:00,73.58,73.62,73.54,73.59,27400.0,55.8718,55.9022,55.8415,55.8794,27400.0
2013-09-09 15:05:00,73.59,73.62,73.53,73.55,29200.0,55.8794,55.9022,55.8339,55.8491,29200.0
2013-09-09 15:10:00,73.54,73.57,73.54,73.54,20000.0,55.8415,55.8642,55.8415,55.8415,20000.0
2013-09-09 15:15:00,73.55,73.61,73.54,73.61,27800.0,55.8491,55.8946,55.8415,55.8946,27800.0
2013-09-09 15:20:00,73.6,73.61,73.52,73.53,27600.0,55.887,55.8946,55.8263,55.8339,27600.0
2013-09-09 15:25:00,73.52,73.53,73.48,73.51,24400.0,55.8263,55.8339,55.7959,55.8187,24400.0
2013-09-09 15:30:00,73.51,73.53,73.48,73.49,45400.0,55.8187,55.8339,55.7959,55.8035,45400.0
2013-09-09 15:35:00,73.5,73.5,73.44,73.44,30000.0,55.8111,55.8111,55.7655,55.7655,30000.0
2013-09-09 15:40:00,73.45,73.45,73.41,73.41,43700.0,55.7731,55.7731,55.7427,55.7427,43700.0
2013-09-09 15:45:00,73.42,73.47,73.41,73.45,39200.0,55.7503,55.7883,55.7427,55.7731,39200.0
2013-09-09 15:50:00,73.46,73.47,73.43,73.47,57200.0,55.7807,55.7883,55.7579,55.7883,57200.0
2013-09-09 15:55:00,73.47,73.54,73.43,73.53,113700.0,55.7883,55.8415,55.7579,55.8339,113700.0
2013-09-10 09:30:00,73.94,74.01,73.76,73.97,33200.0,56.1452,56.1983,56.0085,56.168,33200.0
2013-09-10 09:35:00,73.92,73.92,73.8,73.84,5900.0,56.13,56.13,56.0389,56.0693,5900.0
2013-09-10 09:40:00,73.88,74.0,73.85,73.97,8800.0,56.0996,56.1908,56.0769,56.168,8800.0
2013-09-10 09:45:00,73.99,74.11,73.95,74.11,59300.0,56.1832,56.2743,56.1528,56.2743,59300.0
2013-09-10 09:50:00,74.09,74.29,74.09,74.25,23400.0,56.2591,56.411,56.2591,56.3806,23400.0
2013-09-10 09:55:00,74.28,74.38,74.2,74.2,10700.0,56.4034,56.4793,56.3426,56.3426,10700.0
2013-09-10 10:00:00,74.21,74.44,74.21,74.42,15600.0,56.3502,56.5249,56.3502,56.5097,15600.0
2013-09-10 10:05:00,74.42,74.45,74.29,74.36,16400.0,56.5097,56.5325,56.411,56.4641,16400.0
2013-09-10 10:10:00,74.36,74.37,74.31,74.37,13000.0,56.4641,56.4717,56.4261,56.4717,13000.0
2013-09-10 10:15:00,74.38,74.39,74.26,74.29,15300.0,56.4793,56.4869,56.3882,56.411,15300.0
2013-09-10 10:20:00,74.29,74.48,74.29,74.41,9500.0,56.411,56.5552,56.411,56.5021,9500.0
2013-09-10 10:25:00,74.4,74.48,74.38,74.47,9300.0,56.4945,56.5552,56.4793,56.5476,9300.0
2013-09-10 10:30:00,74.48,74.58,74.48,74.51,11000.0,56.5552,56.6312,56.5552,56.578,11000.0
2013-09-10 10:35:00,74.49,74.58,74.49,74.57,8000.0,56.5628,56.6312,56.5628,56.6236,8000.0
2013-09-10 10:40:00,74.57,74.61,74.55,74.6,15800.0,56.6236,56.6539,56.6084,56.6464,15800.0
2013-09-10 10:45:00,74.62,74.62,74.56,74.58,10200.0,56.6615,56.6615,56.616,56.6312,10200.0
2013-09-10 10:50:00,74.58,74.59,74.47,74.5,12100.0,56.6312,56.6388,56.5476,56.5704,12100.0
2013-09-10 10:55:00,74.53,74.57,74.5,74.5,7400.0,56.5932,56.6236,56.5704,56.5704,7400.0
2013-09-10 11:00:00,74.5,74.55,74.49,74.51,9500.0,56.5704,56.6084,56.5628,56.578,9500.0
2013-09-10 11:05:00,74.5,74.52,74.5,74.51,4600.0,56.5704,56.5856,56.5704,56.578,4600.0
2013-09-10 11:10:00,74.51,74.55,74.51,74.55,7900.0,56.578,56.6084,56.578,56.6084,7900.0
2013-09-10 11:15:00,74.56,74.58,74.51,74.51,9700.0,56.616,56.6312,56.578,56.578,9700.0
2013-09-10 11:20:00,74.49,74.54,74.49,74.53,7300.0,56.5628,56.6008,56.5628,56.5932,7300.0
2013-09-10 11:25:00,74.52,74.53,74.49,74.51,7100.0,56.5856,56.5932,56.5628,56.578,7100.0
2013-09-10 11:30:00,74.5,74.5,74.38,74.39,7700.0,56.5704,56.5704,56.4793,56.4869,7700.0
2013-09-10 11:35:00,74.39,74.39,74.35,74.37,7800.0,56.4869,56.4869,56.4565,56.4717,7800.0
2013-09-10 11:40:00,74.35,74.35,74.26,74.27,7100.0,56.4565,56.4565,56.3882,56.3958,7100.0
2013-09-10 11:45:00,74.27,74.29,74.2,74.28,8800.0,56.3958,56.411,56.3426,56.4034,8800.0
2013-09-10 11:50:00,74.26,74.3,74.25,74.28,4700.0,56.3882,56.4186,56.3806,56.4034,4700.0
2013-09-10 11:55:00,74.29,74.29,74.22,74.22,11200.0,56.411,56.411,56.3578,56.3578,11200.0
2013-09-10 12:00:00,74.23,74.26,74.22,74.24,12500.0,56.3654,56.3882,56.3578,56.373,12500.0
2013-09-10 12:05:00,74.23,74.25,74.23,74.24,6400.0,56.3654,56.3806,56.3654,56.373,6400.0
2013-09-10 12:10:00,74.24,74.25,74.19,74.2,7400.0,56.373,56.3806,56.335,56.3426,7400.0
2013-09-10 12:15:00,74.19,74.25,74.19,74.25,4900.0,56.335,56.3806,56.335,56.3806,4900.0
2013-09-10 12:20:00,74.24,74.26,74.21,74.21,7200.0,56.373,56.3882,56.3502,56.3502,7200.0
2013-09-10 12:25:00,74.21,74.24,74.16,74.19,12200.0,56.3502,56.373,56.3122,56.335,12200.0
2013-09-10 12:30:00,74.19,74.19,74.16,74.16,7100.0,56.335,56.335,56.3122,56.3122,7100.0
2013-09-10 12:35:00,74.16,74.2,74.15,74.16,9700.0,56.3122,56.3426,56.3047,56.3122,9700.0
2013-09-10 12:40:00,74.15,74.16,74.12,74.12,7600.0,56.3047,56.3122,56.2819,56.2819,7600.0
2013-09-10 12:45:00,74.12,74.13,74.06,74.08,24800.0,56.2819,56.2895,56.2363,56.2515,24800.0
2013-09-10 12:50:00,74.08,74.15,74.07,74.13,15400.0,56.2515,56.3047,56.2439,56.2895,15400.0
2013-09-10 12:55:00,74.14,74.21,74.13,74.19,13600.0,56.2971,56.3502,56.2895,56.335,13600.0
2013-09-10 13:00:00,74.2,74.2,74.17,74.18,9100.0,56.3426,56.3426,56.3198,56.3274,9100.0
2013-09-10 13:05:00,74.19,74.19,74.17,74.17,6600.0,56.335,56.335,56.3198,56.3198,6600.0
2013-09-10 13:10:00,74.18,74.2,74.14,74.16,17600.0,56.3274,56.3426,56.2971,56.3122,17600.0
2013-09-10 13:15:00,74.16,74.16,74.12,74.13,18100.0,56.3122,56.3122,56.2819,56.2895,18100.0
2013-09-10 13:20:00,74.11,74.15,74.09,74.13,19000.0,56.2743,56.3047,56.2591,56.2895,19000.0
2013-09-10 13:25:00,74.13,74.13,74.09,74.1,14600.0,56.2895,56.2895,56.2591,56.2667,14600.0
2013-09-10 13:30:00,74.1,74.11,74.09,74.11,8300.0,56.2667,56.2743,56.2591,56.2743,8300.0
2013-09-10 13:35:00,74.1,74.12,74.07,74.11,10700.0,56.2667,56.2819,56.2439,56.2743,10700.0
2013-09-10 13:40:00,74.11,74.13,74.1,74.13,7400.0,56.2743,56.2895,56.2667,56.2895,7400.0
2013-09-10 13:45:00,74.13,74.13,74.1,74.1,6300.0,56.2895,56.2895,56.2667,56.2667,6300.0
2013-09-10 13:50:00,74.11,74.16,74.11,74.15,6400.0,56.2743,56.3122,56.2743,56.3047,6400.0
2013-09-10 13:55:00,74.15,74.19,74.14,74.19,5100.0,56.3047,56.335,56.2971,56.335,5100.0
2013-09-10 14:00:00,74.19,74.22,74.19,74.2,5900.0,56.335,56.3578,56.335,56.3426,5900.0
2013-09-10 14:05:00,74.19,74.22,74.17,74.17,10600.0,56.335,56.3578,56.3198,56.3198,10600.0
2013-09-10 14:10:00,74.17,74.24,74.17,74.23,11800.0,56.3198,56.373,56.3198,56.3654,11800.0
2013-09-10 14:15:00,74.22,74.24,74.2,74.23,10200.0,56.3578,56.373,56.3426,56.3654,10200.0
2013-09-10 14:20:00,74.24,74.3,74.24,74.3,4400.0,56.373,56.4186,56.373,56.4186,4400.0
2013-09-10 14:25:00,74.28,74.3,74.26,74.28,8400.0,56.4034,56.4186,56.3882,56.4034,8400.0
2013-09-10 14:30:00,74.29,74.29,74.23,74.24,9800.0,56.411,56.411,56.3654,56.373,9800.0
2013-09-10 14:35:00,74.23,74.26,74.23,74.25,6600.0,56.3654,56.3882,56.3654,56.3806,6600.0
2013-09-10 14:40:00,74.25,74.27,74.24,74.26,6100.0,56.3806,56.3958,56.373,56.3882,6100.0
2013-09-10 14:45:00,74.26,74.27,74.23,74.23,17600.0,56.3882,56.3958,56.3654,56.3654,17600.0
2013-09-10 14:50:00,74.24,74.25,74.22,74.22,7500.0,56.373,56.3806,56.3578,56.3578,7500.0
2013-09-10 14:55:00,74.23,74.24,74.19,74.21,15900.0,56.3654,56.373,56.335,56.3502,15900.0
2013-09-10 15:00:00,74.22,74.26,74.21,74.25,24500.0,56.3578,56.3882,56.3502,56.3806,24500.0
2013-09-10 15:05:00,74.26,74.28,74.23,74.23,50600.0,56.3882,56.4034,56.3654,56.3654,50600.0
2013-09-10 15:10:00,74.24,74.28,74.23,74.25,14800.0,56.373,56.4034,56.3654,56.3806,14800.0
2013-09-10 15:15:00,74.24,74.3,74.24,74.27,283900.0,56.373,56.4186,56.373,56.3958,283900.0
2013-09-10 15:20:00,74.27,74.32,74.27,74.31,13300.0,56.3958,56.4337,56.3958,56.4261,13300.0
2013-09-10 15:25:00,74.32,74.37,74.31,74.37,18600.0,56.4337,56.4717,56.4261,56.4717,18600.0
2013-09-10 15:30:00,74.36,74.36,74.32,74.33,20500.0,56.4641,56.4641,56.4337,56.4413,20500.0
2013-09-10 15:35:00,74.32,74.35,74.32,74.33,15500.0,56.4337,56.4565,56.4337,56.4413,15500.0
2013-09-10 15:40:00,74.34,74.35,74.29,74.29,26600.0,56.4489,56.4565,56.411,56.411,26600.0
2013-09-10 15:45:00,74.3,74.33,74.26,74.31,31400.0,56.4186,56.4413,56.3882,56.4261,31400.0
2013-09-10 15:50:00,74.31,74.35,74.31,74.31,35600.0,56.4261,56.4565,56.4261,56.4261,35600.0
2013-09-10 15:55:00,74.31,74.45,74.31,74.44,83700.0,56.4261,56.5325,56.4261,56.5249,83700.0
2013-09-11 09:30:00,74.41,74.59,74.35,74.43,21100.0,56.5021,56.6388,56.4565,56.5173,21100.0
2013-09-11 09:35:00,74.41,74.55,74.41,74.48,6200.0,56.5021,56.6084,56.5021,56.5552,6200.0
2013-09-11 09:40:00,74.47,74.51,74.41,74.41,4900.0,56.5476,56.578,56.5021,56.5021,4900.0
2013-09-11 09:45:00,74.43,74.45,74.36,74.4,3600.0,56.5173,56.5325,56.4641,56.4945,3600.0
2013-09-11 09:50:00,74.4,74.43,74.34,74.37,7000.0,56.4945,56.5173,56.4489,56.4717,7000.0
2013-09-11 09:55:00,74.39,74.39,74.11,74.23,19200.0,56.4869,56.4869,56.2743,56.3654,19200.0
2013-09-11 10:00:00,74.22,74.31,74.18,74.27,51400.0,56.3578,56.4261,56.3274,56.3958,51400.0
2013-09-11 10:05:00,74.25,74.32,74.25,74.26,19600.0,56.3806,56.4337,56.3806,56.3882,19600.0
2013-09-11 10:10:00,74.25,74.29,74.2,74.22,17100.0,56.3806,56.411,56.3426,56.3578,17100.0
2013-09-11 10:15:00,74.24,74.24,74.12,74.15,35700.0,56.373,56.373,56.2819,56.3047,35700.0
2013-09-11 10:20:00,74.16,74.18,74.09,74.09,12500.0,56.3122,56.3274,56.2591,56.2591,12500.0
2013-09-11 10:25:00,74.1,74.11,74.02,74.02,13400.0,56.2667,56.2743,56.2059,56.2059,13400.0
2013-09-11 10:30:00,74.03,74.14,74.02,74.14,5800.0,56.2135,56.2971,56.2059,56.2971,5800.0
2013-09-11 10:35:00,74.13,74.16,74.1,74.11,10500.0,56.2895,56.3122,56.2667,56.2743,10500.0
2013-09-11 10:40:00,74.12,74.13,74.1,74.12,12200.0,56.2819,56.2895,56.2667,56.2819,12200.0
2013-09-11 10:45:00,74.12,74.13,74.05,74.07,14000.0,56.2819,56.2895,56.2287,56.2439,14000.0
2013-09-11 10:50:00,74.07,74.12,74.06,74.08,11900.0,56.2439,56.2819,56.2363,56.2515,11900.0
2013-09-11 10:55:00,74.06,74.06,74.0,74.01,20200.0,56.2363,56.2363,56.1908,56.1983,20200.0
2013-09-11 11:00:00,74.03,74.03,74.0,74.03,13700.0,56.2135,56.2135,56.1908,56.2135,13700.0
2013-09-11 11:05:00,74.02,74.13,74.02,74.12,11700.0,56.2059,56.2895,56.2059,56.2819,11700.0
2013-09-11 11:10:00,74.12,74.18,74.11,74.14,9900.0,56.2819,56.3274,56.2743,56.2971,9900.0
2013-09-11 11:15:00,74.14,74.14,74.07,74.07,15900.0,56.2971,56.2971,56.2439,56.2439,15900.0
2013-09-11 11:20:00,74.07,74.1,74.06,74.09,8300.0,56.2439,56.2667,56.2363,56.2591,8300.0
2013-09-11 11:25:00,74.09,74.13,74.09,74.13,7400.0,56.2591,56.2895,56.2591,56.2895,7400.0
2013-09-11 11:30:00,74.12,74.23,74.12,74.21,16900.0,56.2819,56.3654,56.2819,56.3502,16900.0
2013-09-11 11:35:00,74.21,74.28,74.21,74.27,11100.0,56.3502,56.4034,56.3502,56.3958,11100.0
2013-09-11 11:40:00,74.26,74.27,74.22,74.22,11600.0,56.3882,56.3958,56.3578,56.3578,11600.0
2013-09-11 11:45:00,74.22,74.24,74.21,74.21,7900.0,56.3578,56.373,56.3502,56.3502,7900.0
2013-09-11 11:50:00,74.23,74.23,74.2,74.21,7500.0,56.3654,56.3654,56.3426,56.3502,7500.0
2013-09-11 11:55:00,74.21,74.29,74.21,74.29,11600.0,56.3502,56.411,56.3502,56.411,11600.0
2013-09-11 12:00:00,74.29,74.29,74.24,74.26,8500.0,56.411,56.411,56.373,56.3882,8500.0
2013-09-11 12:05:00,74.26,74.28,74.25,74.28,11000.0,56.3882,56.4034,56.3806,56.4034,11000.0
2013-09-11 12:10:00,74.27,74.27,74.24,74.25,15400.0,56.3958,56.3958,56.373,56.3806,15400.0
2013-09-11 12:15:00,74.25,74.25,74.22,74.24,9900.0,56.3806,56.3806,56.3578,56.373,9900.0
2013-09-11 12:20:00,74.23,74.27,74.23,74.24,10400.0,56.3654,56.3958,56.3654,56.373,10400.0
2013-09-11 12:25:00,74.23,74.34,74.21,74.34,16000.0,56.3654,56.4489,56.3502,56.4489,16000.0
2013-09-11 12:30:00,74.34,74.34,74.3,74.3,5600.0,56.4489,56.4489,56.4186,56.4186,5600.0
2013-09-11 12:35:00,74.3,74.31,74.27,74.28,14700.0,56.4186,56.4261,56.3958,56.4034,14700.0
2013-09-11 12:40:00,74.28,74.28,74.25,74.28,7800.0,56.4034,56.4034,56.3806,56.4034,7800.0
2013-09-11 12:45:00,74.28,74.37,74.28,74.36,7400.0,56.4034,56.4717,56.4034,56.4641,7400.0
2013-09-11 12:50:00,74.36,74.37,74.34,74.37,5300.0,56.4641,56.4717,56.4489,56.4717,5300.0
2013-09-11 12:55:00,74.38,74.45,74.38,74.42,7700.0,56.4793,56.5325,56.4793,56.5097,7700.0
2013-09-11 13:00:00,74.41,74.42,74.36,74.4,6800.0,56.5021,56.5097,56.4641,56.4945,6800.0
2013-09-11 13:05:00,74.41,74.44,74.4,74.43,6500.0,56.5021,56.5249,56.4945,56.5173,6500.0
2013-09-11 13:10:00,74.42,74.44,74.41,74.43,4300.0,56.5097,56.5249,56.5021,56.5173,4300.0
2013-09-11 13:15:00,74.43,74.45,74.42,74.44,3100.0,56.5173,56.5325,56.5097,56.5249,3100.0
2013-09-11 13:20:00,74.45,74.47,74.44,74.45,5900.0,56.5325,56.5476,56.5249,56.5325,5900.0
2013-09-11 13:25:00,74.45,74.47,74.4,74.4,28600.0,56.5325,56.5476,56.4945,56.4945,28600.0
2013-09-11 13:30:00,74.4,74.43,74.39,74.42,10700.0,56.4945,56.5173,56.4869,56.5097,10700.0
2013-09-11 13:35:00,74.42,74.46,74.42,74.44,3600.0,56.5097,56.54,56.5097,56.5249,3600.0
2013-09-11 13:40:00,74.45,74.45,74.44,74.44,10800.0,56.5325,56.5325,56.5249,56.5249,10800.0
2013-09-11 13:45:00,74.43,74.45,74.43,74.43,6000.0,56.5173,56.5325,56.5173,56.5173,6000.0
2013-09-11 13:50:00,74.44,74.45,74.41,74.42,7900.0,56.5249,56.5325,56.5021,56.5097,7900.0
2013-09-11 13:55:00,74.42,74.42,74.39,74.39,5400.0,56.5097,56.5097,56.4869,56.4869,5400.0
2013-09-11 14:00:00,74.39,74.43,74.36,74.37,19600.0,56.4869,56.5173,56.4641,56.4717,19600.0
2013-09-11 14:05:00,74.37,74.38,74.36,74.38,4400.0,56.4717,56.4793,56.4641,56.4793,4400.0
2013-09-11 14:10:00,74.37,74.38,74.33,74.34,7800.0,56.4717,56.4793,56.4413,56.4489,7800.0
2013-09-11 14:15:00,74.34,74.37,74.29,74.35,6700.0,56.4489,56.4717,56.411,56.4565,6700.0
2013-09-11 14:20:00,74.35,74.36,74.32,74.34,9400.0,56.4565,56.4641,56.4337,56.4489,9400.0
2013-09-11 14:25:00,74.33,74.36,74.33,74.35,7300.0,56.4413,56.4641,56.4413,56.4565,7300.0
2013-09-11 14:30:00,74.35,74.37,74.35,74.35,2900.0,56.4565,56.4717,56.4565,56.4565,2900.0
2013-09-11 14:35:00,74.37,74.37,74.31,74.32,13600.0,56.4717,56.4717,56.4261,56.4337,13600.0
2013-09-11 14:40:00,74.32,74.32,74.28,74.28,12400.0,56.4337,56.4337,56.4034,56.4034,12400.0
2013-09-11 14:45:00,74.29,74.31,74.28,74.3,5800.0,56.411,56.4261,56.4034,56.4186,5800.0
2013-09-11 14:50:00,74.3,74.31,74.23,74.25,16700.0,56.4186,56.4261,56.3654,56.3806,16700.0
2013-09-11 14:55:00,74.24,74.25,74.22,74.24,5500.0,56.373,56.3806,56.3578,56.373,5500.0
2013-09-11 15:00:00,74.23,74.26,74.2,74.23,11400.0,56.3654,56.3882,56.3426,56.3654,11400.0
2013-09-11 15:05:00,74.26,74.27,74.22,74.23,9000.0,56.3882,56.3958,56.3578,56.3654,9000.0
2013-09-11 15:10:00,74.24,74.25,74.22,74.22,10900.0,56.373,56.3806,56.3578,56.3578,10900.0
2013-09-11 15:15:00,74.23,74.23,74.17,74.19,10400.0,56.3654,56.3654,56.3198,56.335,10400.0
2013-09-11 15:20:00,74.2,74.22,74.2,74.2,15400.0,56.3426,56.3578,56.3426,56.3426,15400.0
2013-09-11 15:25:00,74.2,74.2,74.11,74.11,24300.0,56.3426,56.3426,56.2743,56.2743,24300.0
2013-09-11 15:30:00,74.12,74.19,74.12,74.19,14300.0,56.2819,56.335,56.2819,56.335,14300.0
2013-09-11 15:35:00,74.18,74.19,74.16,74.16,21000.0,56.3274,56.335,56.3122,56.3122,21000.0
2013-09-11 15:40:00,74.17,74.19,74.16,74.17,20100.0,56.3198,56.335,56.3122,56.3198,20100.0
2013-09-11 15:45:00,74.17,74.19,74.09,74.13,53200.0,56.3198,56.335,56.2591,56.2895,53200.0
2013-09-11 15:50:00,74.13,74.16,74.12,74.14,38200.0,56.2895,56.3122,56.2819,56.2971,38200.0
2013-09-11 15:55:00,74.15,74.32,74.15,74.32,118500.0,56.3047,56.4337,56.3047,56.4337,118500.0
2013-09-12 09:30:00,74.36,74.42,74.2,74.32,24200.0,56.4641,56.5097,56.3426,56.4337,24200.0
2013-09-12 09:35:00,74.35,74.37,74.21,74.28,6600.0,56.4565,56.4717,56.3502,56.4034,6600.0
2013-09-12 09:40:00,74.28,74.4,74.28,74.4,9500.0,56.4034,56.4945,56.4034,56.4945,9500.0
2013-09-12 09:45:00,74.42,74.47,74.41,74.44,13000.0,56.5097,56.5476,56.5021,56.5249,13000.0
2013-09-12 09:50:00,74.47,74.62,74.45,74.6,53200.0,56.5476,56.6615,56.5325,56.6464,53200.0
2013-09-12 09:55:00,74.61,74.75,74.57,74.71,19400.0,56.6539,56.7603,56.6236,56.7299,19400.0
2013-09-12 10:00:00,74.72,74.75,74.64,74.75,29400.0,56.7375,56.7603,56.6767,56.7603,29400.0
2013-09-12 10:05:00,74.76,74.76,74.68,74.73,11800.0,56.7678,56.7678,56.7071,56.7451,11800.0
2013-09-12 10:10:00,74.73,74.73,74.66,74.66,10800.0,56.7451,56.7451,56.6919,56.6919,10800.0
2013-09-12 10:15:00,74.66,74.72,74.66,74.67,19200.0,56.6919,56.7375,56.6919,56.6995,19200.0
2013-09-12 10:20:00,74.66,74.68,74.65,74.68,5300.0,56.6919,56.7071,56.6843,56.7071,5300.0
2013-09-12 10:25:00,74.68,74.74,74.68,74.7,7200.0,56.7071,56.7527,56.7071,56.7223,7200.0
2013-09-12 10:30:00,74.71,74.8,74.71,74.78,18600.0,56.7299,56.7982,56.7299,56.783,18600.0
2013-09-12 10:35:00,74.78,74.86,74.77,74.82,15600.0,56.783,56.8438,56.7754,56.8134,15600.0
2013-09-12 10:40:00,74.81,74.83,74.78,74.82,20700.0,56.8058,56.821,56.783,56.8134,20700.0
2013-09-12 10:45:00,74.8,74.81,74.76,74.77,14500.0,56.7982,56.8058,56.7678,56.7754,14500.0
2013-09-12 10:50:00,74.76,74.79,74.72,74.73,7800.0,56.7678,56.7906,56.7375,56.7451,7800.0
2013-09-12 10:55:00,74.72,74.72,74.59,74.59,5200.0,56.7375,56.7375,56.6388,56.6388,5200.0
2013-09-12 11:00:00,74.59,74.6,74.57,74.59,9000.0,56.6388,56.6464,56.6236,56.6388,9000.0
2013-09-12 11:05:00,74.59,74.66,74.58,74.58,7000.0,56.6388,56.6919,56.6312,56.6312,7000.0
2013-09-12 11:10:00,74.57,74.57,74.5,74.56,16500.0,56.6236,56.6236,56.5704,56.616,16500.0
2013-09-12 11:15:00,74.57,74.58,74.48,74.52,8000.0,56.6236,56.6312,56.5552,56.5856,8000.0
2013-09-12 11:20:00,74.52,74.58,74.5,74.56,11700.0,56.5856,56.6312,56.5704,56.616,11700.0
2013-09-12 11:25:00,74.55,74.55,74.44,74.46,13100.0,56.6084,56.6084,56.5249,56.54,13100.0
2013-09-12 11:30:00,74.44,74.5,74.3,74.32,25300.0,56.5249,56.5704,56.4186,56.4337,25300.0
2013-09-12 11:35:00,74.32,74.37,74.28,74.35,24800.0,56.4337,56.4717,56.4034,56.4565,24800.0
2013-09-12 11:40:00,74.35,74.44,74.31,74.32,31900.0,56.4565,56.5249,56.4261,56.4337,31900.0
2013-09-12 11:45:00,74.33,74.34,74.29,74.31,3700.0,56.4413,56.4489,56.411,56.4261,3700.0
2013-09-12 11:50:00,74.3,74.33,74.27,74.31,13700.0,56.4186,56.4413,56.3958,56.4261,13700.0
2013-09-12 11:55:00,74.31,74.35,74.28,74.3,8800.0,56.4261,56.4565,56.4034,56.4186,8800.0
2013-09-12 12:00:00,74.28,74.28,74.23,74.25,10800.0,56.4034,56.4034,56.3654,56.3806,10800.0
2013-09-12 12:05:00,74.25,74.25,74.18,74.2,13100.0,56.3806,56.3806,56.3274,56.3426,13100.0
2013-09-12 12:10:00,74.19,74.19,74.09,74.09,9500.0,56.335,56.335,56.2591,56.2591,9500.0
2013-09-12 12:15:00,74.1,74.12,74.09,74.1,9600.0,56.2667,56.2819,56.2591,56.2667,9600.0
2013-09-12 12:20:00,74.09,74.09,74.01,74.01,10700.0,56.2591,56.2591,56.1983,56.1983,10700.0
2013-09-12 12:25:00,74.01,74.03,73.98,74.03,7300.0,56.1983,56.2135,56.1756,56.2135,7300.0
2013-09-12 12:30:00,74.04,74.07,74.03,74.05,13200.0,56.2211,56.2439,56.2135,56.2287,13200.0
2013-09-12 12:35:00,74.05,74.11,74.05,74.11,12200.0,56.2287,56.2743,56.2287,56.2743,12200.0
2013-09-12 12:40:00,74.11,74.14,74.09,74.12,11600.0,56.2743,56.2971,56.2591,56.2819,11600.0
2013-09-12 12:45:00,74.12,74.17,74.12,74.16,9200.0,56.2819,56.3198,56.2819,56.3122,9200.0
2013-09-12 12:50:00,74.17,74.17,74.15,74.15,10800.0,56.3198,56.3198,56.3047,56.3047,10800.0
2013-09-12 12:55:00,74.15,74.22,74.14,74.22,8200.0,56.3047,56.3578,56.2971,56.3578,8200.0
2013-09-12 13:00:00,74.22,74.24,74.21,74.21,5300.0,56.3578,56.373,56.3502,56.3502,5300.0
2013-09-12 13:05:00,74.22,74.24,74.19,74.24,10300.0,56.3578,56.373,56.335,56.373,10300.0
2013-09-12 13:10:00,74.24,74.25,74.22,74.25,11400.0,56.373,56.3806,56.3578,56.3806,11400.0
2013-09-12 13:15:00,74.24,74.28,74.23,74.25,41100.0,56.373,56.4034,56.3654,56.3806,41100.0
2013-09-12 13:20:00,74.24,74.26,74.23,74.24,16900.0,56.373,56.3882,56.3654,56.373,16900.0
2013-09-12 13:25:00,74.25,74.25,74.22,74.23,19000.0,56.3806,56.3806,56.3578,56.3654,19000.0
2013-09-12 13:30:00,74.24,74.24,74.16,74.16,43000.0,56.373,56.373,56.3122,56.3122,43000.0
2013-09-12 13:35:00,74.16,74.22,74.14,74.22,9200.0,56.3122,56.3578,56.2971,56.3578,9200.0
2013-09-12 13:40:00,74.22,74.22,74.11,74.11,13500.0,56.3578,56.3578,56.2743,56.2743,13500.0
2013-09-12 13:45:00,74.1,74.16,74.1,74.13,9400.0,56.2667,56.3122,56.2667,56.2895,9400.0
2013-09-12 13:50:00,74.13,74.13,74.09,74.11,6600.0,56.2895,56.2895,56.2591,56.2743,6600.0
2013-09-12 13:55:00,74.1,74.11,74.03,74.03,19700.0,56.2667,56.2743,56.2135,56.2135,19700.0
2013-09-12 14:00:00,74.04,74.11,74.03,74.11,10200.0,56.2211,56.2743,56.2135,56.2743,10200.0
2013-09-12 14:05:00,74.11,74.19,74.11,74.19,5000.0,56.2743,56.335,56.2743,56.335,5000.0
2013-09-12 14:10:00,74.18,74.19,74.14,74.18,12100.0,56.3274,56.335,56.2971,56.3274,12100.0
2013-09-12 14:15:00,74.17,74.2,74.1,74.17,16500.0,56.3198,56.3426,56.2667,56.3198,16500.0
2013-09-12 14:20:00,74.16,74.17,74.11,74.13,7800.0,56.3122,56.3198,56.2743,56.2895,7800.0
2013-09-12 14:25:00,74.13,74.14,74.09,74.11,8400.0,56.2895,56.2971,56.2591,56.2743,8400.0
2013-09-12 14:30:00,74.11,74.13,74.09,74.1,6000.0,56.2743,56.2895,56.2591,56.2667,6000.0
2013-09-12 14:35:00,74.11,74.11,74.0,74.0,16000.0,56.2743,56.2743,56.1908,56.1908,16000.0
2013-09-12 14:40:00,74.01,74.01,73.95,73.98,19300.0,56.1983,56.1983,56.1528,56.1756,19300.0
2013-09-12 14:45:00,73.99,74.05,73.99,74.04,12900.0,56.1832,56.2287,56.1832,56.2211,12900.0
2013-09-12 14:50:00,74.05,74.05,74.0,74.02,18000.0,56.2287,56.2287,56.1908,56.2059,18000.0
2013-09-12 14:55:00,74.02,74.08,74.01,74.04,24800.0,56.2059,56.2515,56.1983,56.2211,24800.0
2013-09-12 15:00:00,74.03,74.03,73.97,73.99,18600.0,56.2135,56.2135,56.168,56.1832,18600.0
2013-09-12 15:05:00,74.0,74.01,73.91,73.95,35900.0,56.1908,56.1983,56.1224,56.1528,35900.0
2013-09-12 15:10:00,73.95,74.0,73.94,73.94,11900.0,56.1528,56.1908,56.1452,56.1452,11900.0
2013-09-12 15:15:00,73.93,73.93,73.87,73.93,15200.0,56.1376,56.1376,56.092,56.1376,15200.0
2013-09-12 15:20:00,73.93,73.98,73.91,73.94,19200.0,56.1376,56.1756,56.1224,56.1452,19200.0
2013-09-12 15:25:00,73.95,73.98,73.94,73.97,15000.0,56.1528,56.1756,56.1452,56.168,15000.0
2013-09-12 15:30:00,73.96,73.99,73.94,73.96,19800.0,56.1604,56.1832,56.1452,56.1604,19800.0
2013-09-12 15:35:00,73.96,73.98,73.93,73.94,29800.0,56.1604,56.1756,56.1376,56.1452,29800.0
2013-09-12 15:40:00,73.94,73.96,73.87,73.88,29700.0,56.1452,56.1604,56.092,56.0996,29700.0
2013-09-12 15:45:00,73.88,73.9,73.83,73.84,46500.0,56.0996,56.1148,56.0617,56.0693,46500.0
2013-09-12 15:50:00,73.84,73.88,73.81,73.87,46700.0,56.0693,56.0996,56.0465,56.092,46700.0
2013-09-12 15:55:00,73.88,73.92,73.85,73.91,88400.0,56.0996,56.13,56.0769,56.1224,88400.0
2013-09-13 09:30:00,74.02,74.22,73.98,73.98,18700.0,56.2059,56.3578,56.1756,56.1756,18700.0
2013-09-13 09:35:00,73.97,74.09,73.95,74.09,5600.0,56.168,56.2591,56.1528,56.2591,5600.0
2013-09-13 09:40:00,74.04,74.05,73.8,73.83,74000.0,56.2211,56.2287,56.0389,56.0617,74000.0
2013-09-13 09:45:00,73.82,74.0,73.73,73.75,20000.0,56.0541,56.1908,55.9857,56.0009,20000.0
2013-09-13 09:50:00,73.75,73.81,73.68,73.79,30700.0,56.0009,56.0465,55.9478,56.0313,30700.0
2013-09-13 09:55:00,73.77,73.82,73.67,73.82,4400.0,56.0161,56.0541,55.9402,56.0541,4400.0
2013-09-13 10:00:00,73.82,73.86,73.76,73.78,12400.0,56.0541,56.0844,56.0085,56.0237,12400.0
2013-09-13 10:05:00,73.78,73.84,73.7,73.73,26700.0,56.0237,56.0693,55.963,55.9857,26700.0
2013-09-13 10:10:00,73.71,73.74,73.67,73.72,8300.0,55.9705,55.9933,55.9402,55.9781,8300.0
2013-09-13 10:15:00,73.73,73.77,73.71,73.76,7400.0,55.9857,56.0161,55.9705,56.0085,7400.0
2013-09-13 10:20:00,73.75,73.79,73.72,73.72,7200.0,56.0009,56.0313,55.9781,55.9781,7200.0
2013-09-13 10:25:00,73.73,73.77,73.66,73.68,10900.0,55.9857,56.0161,55.9326,55.9478,10900.0
2013-09-13 10:30:00,73.68,73.75,73.67,73.73,3500.0,55.9478,56.0009,55.9402,55.9857,3500.0
2013-09-13 10:35:00,73.74,73.79,73.73,73.79,5900.0,55.9933,56.0313,55.9857,56.0313,5900.0
2013-09-13 10:40:00,73.81,73.92,73.81,73.9,10500.0,56.0465,56.13,56.0465,56.1148,10500.0
2013-09-13 10:45:00,73.9,73.91,73.84,73.86,5400.0,56.1148,56.1224,56.0693,56.0844,5400.0
2013-09-13 10:50:00,73.86,73.91,73.84,73.89,6100.0,56.0844,56.1224,56.0693,56.1072,6100.0
2013-09-13 10:55:00,73.91,73.93,73.82,73.82,15100.0,56.1224,56.1376,56.0541,56.0541,15100.0
2013-09-13 11:00:00,73.83,73.84,73.81,73.81,4700.0,56.0617,56.0693,56.0465,56.0465,4700.0
2013-09-13 11:05:00,73.81,73.86,73.81,73.86,2500.0,56.0465,56.0844,56.0465,56.0844,2500.0
2013-09-13 11:10:00,73.87,73.88,73.85,73.87,3700.0,56.092,56.0996,56.0769,56.092,3700.0
2013-09-13 11:15:00,73.88,73.92,73.87,73.91,7400.0,56.0996,56.13,56.092,56.1224,7400.0
2013-09-13 11:20:00,73.89,73.92,73.87,73.92,5300.0,56.1072,56.13,56.092,56.13,5300.0
2013-09-13 11:25:00,73.92,73.99,73.92,73.94,7500.0,56.13,56.1832,56.13,56.1452,7500.0
2013-09-13 11:30:00,73.94,73.95,73.89,73.95,4300.0,56.1452,56.1528,56.1072,56.1528,4300.0
2013-09-13 11:35:00,73.95,73.96,73.94,73.96,2500.0,56.1528,56.1604,56.1452,56.1604,2500.0
2013-09-13 11:40:00,73.97,73.98,73.92,73.94,5400.0,56.168,56.1756,56.13,56.1452,5400.0
2013-09-13 11:45:00,73.94,73.95,73.92,73.92,3100.0,56.1452,56.1528,56.13,56.13,3100.0
2013-09-13 11:50:00,73.92,73.97,73.92,73.96,3900.0,56.13,56.168,56.13,56.1604,3900.0
2013-09-13 11:55:00,73.96,73.99,73.96,73.98,3500.0,56.1604,56.1832,56.1604,56.1756,3500.0
2013-09-13 12:00:00,73.97,74.01,73.97,74.0,9600.0,56.168,56.1983,56.168,56.1908,9600.0
2013-09-13 12:05:00,74.0,74.03,74.0,74.03,5300.0,56.1908,56.2135,56.1908,56.2135,5300.0
2013-09-13 12:10:00,74.02,74.06,74.01,74.04,5900.0,56.2059,56.2363,56.1983,56.2211,5900.0
2013-09-13 12:15:00,74.04,74.07,74.04,74.04,4800.0,56.2211,56.2439,56.2211,56.2211,4800.0
2013-09-13 12:20:00,74.04,74.1,74.04,74.05,19300.0,56.2211,56.2667,56.2211,56.2287,19300.0
2013-09-13 12:25:00,74.04,74.05,73.98,73.99,10200.0,56.2211,56.2287,56.1756,56.1832,10200.0
2013-09-13 12:30:00,73.98,73.98,73.97,73.97,2300.0,56.1756,56.1756,56.168,56.168,2300.0
2013-09-13 12:35:00,73.96,73.98,73.95,73.97,5800.0,56.1604,56.1756,56.1528,56.168,5800.0
2013-09-13 12:40:00,73.97,74.02,73.92,73.92,45900.0,56.168,56.2059,56.13,56.13,45900.0
2013-09-13 12:45:00,73.91,73.98,73.9,73.96,22600.0,56.1224,56.1756,56.1148,56.1604,22600.0
2013-09-13 12:50:00,73.96,73.97,73.93,73.95,13900.0,56.1604,56.168,56.1376,56.1528,13900.0
2013-09-13 12:55:00,73.95,73.96,73.94,73.95,9000.0,56.1528,56.1604,56.1452,56.1528,9000.0
2013-09-13 13:00:00,73.95,74.01,73.95,74.01,27000.0,56.1528,56.1983,56.1528,56.1983,27000.0
2013-09-13 13:05:00,74.01,74.08,74.0,74.06,15800.0,56.1983,56.2515,56.1908,56.2363,15800.0
2013-09-13 13:10:00,74.07,74.1,74.06,74.1,7600.0,56.2439,56.2667,56.2363,56.2667,7600.0
2013-09-13 13:15:00,74.1,74.12,74.06,74.09,31100.0,56.2667,56.2819,56.2363,56.2591,31100.0
2013-09-13 13:20:00,74.09,74.15,74.07,74.15,15700.0,56.2591,56.3047,56.2439,56.3047,15700.0
2013-09-13 13:25:00,74.16,74.21,74.16,74.21,10500.0,56.3122,56.3502,56.3122,56.3502,10500.0
2013-09-13 13:30:00,74.21,74.23,74.19,74.23,10200.0,56.3502,56.3654,56.335,56.3654,10200.0
2013-09-13 13:35:00,74.23,74.23,74.2,74.21,7400.0,56.3654,56.3654,56.3426,56.3502,7400.0
2013-09-13 13:40:00,74.22,74.27,74.22,74.27,9200.0,56.3578,56.3958,56.3578,56.3958,9200.0
2013-09-13 13:45:00,74.26,74.28,74.25,74.28,11700.0,56.3882,56.4034,56.3806,56.4034,11700.0
2013-09-13 13:50:00,74.28,74.32,74.28,74.32,7900.0,56.4034,56.4337,56.4034,56.4337,7900.0
2013-09-13 13:55:00,74.32,74.34,74.32,74.33,9000.0,56.4337,56.4489,56.4337,56.4413,9000.0
2013-09-13 14:00:00,74.33,74.37,74.33,74.36,16100.0,56.4413,56.4717,56.4413,56.4641,16100.0
2013-09-13 14:05:00,74.36,74.39,74.35,74.39,6000.0,56.4641,56.4869,56.4565,56.4869,6000.0
2013-09-13 14:10:00,74.39,74.45,74.39,74.4,23700.0,56.4869,56.5325,56.4869,56.4945,23700.0
2013-09-13 14:15:00,74.4,74.41,74.38,74.41,7700.0,56.4945,56.5021,56.4793,56.5021,7700.0
2013-09-13 14:20:00,74.4,74.43,74.39,74.42,16600.0,56.4945,56.5173,56.4869,56.5097,16600.0
2013-09-13 14:25:00,74.43,74.46,74.42,74.45,11000.0,56.5173,56.54,56.5097,56.5325,11000.0
2013-09-13 14:30:00,74.45,74.46,74.43,74.44,10100.0,56.5325,56.54,56.5173,56.5249,10100.0
2013-09-13 14:35:00,74.44,74.46,74.44,74.45,7100.0,56.5249,56.54,56.5249,56.5325,7100.0
2013-09-13 14:40:00,74.44,74.45,74.41,74.44,14900.0,56.5249,56.5325,56.5021,56.5249,14900.0
2013-09-13 14:45:00,74.44,74.5,74.44,74.5,7100.0,56.5249,56.5704,56.5249,56.5704,7100.0
2013-09-13 14:50:00,74.5,74.53,74.49,74.51,7000.0,56.5704,56.5932,56.5628,56.578,7000.0
2013-09-13 14:55:00,74.51,74.52,74.47,74.47,12600.0,56.578,56.5856,56.5476,56.5476,12600.0
2013-09-13 15:00:00,74.48,74.5,74.47,74.49,8000.0,56.5552,56.5704,56.5476,56.5628,8000.0
2013-09-13 15:05:00,74.48,74.49,74.43,74.43,7300.0,56.5552,56.5628,56.5173,56.5173,7300.0
2013-09-13 15:10:00,74.43,74.45,74.41,74.43,16400.0,56.5173,56.5325,56.5021,56.5173,16400.0
2013-09-13 15:15:00,74.42,74.5,74.42,74.46,16900.0,56.5097,56.5704,56.5097,56.54,16900.0
2013-09-13 15:20:00,74.47,74.47,74.43,74.43,7700.0,56.5476,56.5476,56.5173,56.5173,7700.0
2013-09-13 15:25:00,74.42,74.43,74.4,74.4,22000.0,56.5097,56.5173,56.4945,56.4945,22000.0
2013-09-13 15:30:00,74.4,74.41,74.39,74.41,10500.0,56.4945,56.5021,56.4869,56.5021,10500.0
2013-09-13 15:35:00,74.41,74.41,74.37,74.37,17900.0,56.5021,56.5021,56.4717,56.4717,17900.0
2013-09-13 15:40:00,74.37,74.39,74.36,74.37,22500.0,56.4717,56.4869,56.4641,56.4717,22500.0
2013-09-13 15:45:00,74.36,74.37,74.34,74.34,19300.0,56.4641,56.4717,56.4489,56.4489,19300.0
2013-09-13 15:50:00,74.35,74.35,74.32,74.33,36600.0,56.4565,56.4565,56.4337,56.4413,36600.0
2013-09-13 15:55:00,74.34,74.39,74.32,74.37,82200.0,56.4489,56.4869,56.4337,56.4717,82200.0
2013-09-16 09:30:00,75.18,75.36,75.02,75.28,64900.0,57.0868,57.2234,56.9653,57.1627,64900.0
2013-09-16 09:35:00,75.29,75.34,75.03,75.16,20400.0,57.1703,57.2083,56.9729,57.0716,20400.0
2013-09-16 09:40:00,75.18,75.31,75.18,75.25,13200.0,57.0868,57.1855,57.0868,57.1399,13200.0
2013-09-16 09:45:00,75.24,75.54,75.21,75.51,37900.0,57.1323,57.3601,57.1095,57.3373,37900.0
2013-09-16 09:50:00,75.53,75.56,75.39,75.47,13800.0,57.3525,57.3753,57.2462,57.307,13800.0
2013-09-16 09:55:00,75.47,75.52,75.42,75.44,20700.0,57.307,57.3449,57.269,57.2842,20700.0
2013-09-16 10:00:00,75.43,75.43,75.22,75.35,14900.0,57.2766,57.2766,57.1171,57.2159,14900.0
2013-09-16 10:05:00,75.37,75.44,75.31,75.4,25100.0,57.231,57.2842,57.1855,57.2538,25100.0
2013-09-16 10:10:00,75.39,75.4,75.33,75.36,28600.0,57.2462,57.2538,57.2007,57.2234,28600.0
2013-09-16 10:15:00,75.36,75.41,75.33,75.34,29000.0,57.2234,57.2614,57.2007,57.2083,29000.0
2013-09-16 10:20:00,75.34,75.42,75.32,75.34,59200.0,57.2083,57.269,57.1931,57.2083,59200.0
2013-09-16 10:25:00,75.35,75.38,75.28,75.31,35300.0,57.2159,57.2386,57.1627,57.1855,35300.0
2013-09-16 10:30:00,75.3,75.39,75.27,75.28,16000.0,57.1779,57.2462,57.1551,57.1627,16000.0
2013-09-16 10:35:00,75.27,75.33,75.25,75.3,17600.0,57.1551,57.2007,57.1399,57.1779,17600.0
2013-09-16 10:40:00,75.3,75.32,75.24,75.27,11300.0,57.1779,57.1931,57.1323,57.1551,11300.0
2013-09-16 10:45:00,75.28,75.31,75.24,75.29,17400.0,57.1627,57.1855,57.1323,57.1703,17400.0
2013-09-16 10:50:00,75.29,75.34,75.2,75.24,36300.0,57.1703,57.2083,57.102,57.1323,36300.0
2013-09-16 10:55:00,75.24,75.26,75.17,75.17,9900.0,57.1323,57.1475,57.0792,57.0792,9900.0
2013-09-16 11:00:00,75.15,75.17,75.09,75.11,11300.0,57.064,57.0792,57.0184,57.0336,11300.0
2013-09-16 11:05:00,75.13,75.22,75.13,75.2,7700.0,57.0488,57.1171,57.0488,57.102,7700.0
2013-09-16 11:10:00,75.19,75.24,75.18,75.24,7800.0,57.0944,57.1323,57.0868,57.1323,7800.0
2013-09-16 11:15:00,75.23,75.3,75.22,75.29,13900.0,57.1247,57.1779,57.1171,57.1703,13900.0
2013-09-16 11:20:00,75.29,75.38,75.29,75.31,8300.0,57.1703,57.2386,57.1703,57.1855,8300.0
2013-09-16 11:25:00,75.3,75.34,75.28,75.34,5900.0,57.1779,57.2083,57.1627,57.2083,5900.0
2013-09-16 11:30:00,75.33,75.39,75.33,75.37,16100.0,57.2007,57.2462,57.2007,57.231,16100.0
2013-09-16 11:35:00,75.37,75.38,75.33,75.33,15400.0,57.231,57.2386,57.2007,57.2007,15400.0
2013-09-16 11:40:00,75.33,75.41,75.33,75.34,12800.0,57.2007,57.2614,57.2007,57.2083,12800.0
2013-09-16 11:45:00,75.35,75.38,75.34,75.36,7600.0,57.2159,57.2386,57.2083,57.2234,7600.0
2013-09-16 11:50:00,75.34,75.39,75.34,75.36,11400.0,57.2083,57.2462,57.2083,57.2234,11400.0
2013-09-16 11:55:00,75.35,75.39,75.35,75.38,18300.0,57.2159,57.2462,57.2159,57.2386,18300.0
2013-09-16 12:00:00,75.37,75.39,75.33,75.33,16300.0,57.231,57.2462,57.2007,57.2007,16300.0
2013-09-16 12:05:00,75.35,75.39,75.33,75.33,12200.0,57.2159,57.2462,57.2007,57.2007,12200.0
2013-09-16 12:10:00,75.32,75.39,75.31,75.38,16700.0,57.1931,57.2462,57.1855,57.2386,16700.0
2013-09-16 12:15:00,75.37,75.44,75.37,75.43,25100.0,57.231,57.2842,57.231,57.2766,25100.0
2013-09-16 12:20:00,75.43,75.45,75.42,75.43,15200.0,57.2766,57.2918,57.269,57.2766,15200.0
2013-09-16 12:25:00,75.43,75.44,75.41,75.41,11100.0,57.2766,57.2842,57.2614,57.2614,11100.0
2013-09-16 12:30:00,75.41,75.44,75.35,75.43,18300.0,57.2614,57.2842,57.2159,57.2766,18300.0
2013-09-16 12:35:00,75.44,75.47,75.42,75.46,13500.0,57.2842,57.307,57.269,57.2994,13500.0
2013-09-16 12:40:00,75.46,75.52,75.46,75.51,7400.0,57.2994,57.3449,57.2994,57.3373,7400.0
2013-09-16 12:45:00,75.5,75.52,75.5,75.51,7500.0,57.3298,57.3449,57.3298,57.3373,7500.0
2013-09-16 12:50:00,75.51,75.52,75.5,75.51,5600.0,57.3373,57.3449,57.3298,57.3373,5600.0
2013-09-16 12:55:00,75.51,75.51,75.44,75.45,16600.0,57.3373,57.3373,57.2842,57.2918,16600.0
2013-09-16 13:00:00,75.44,75.52,75.44,75.51,7800.0,57.2842,57.3449,57.2842,57.3373,7800.0
2013-09-16 13:05:00,75.5,75.5,75.45,75.45,7600.0,57.3298,57.3298,57.2918,57.2918,7600.0
2013-09-16 13:10:00,75.46,75.5,75.46,75.48,9600.0,57.2994,57.3298,57.2994,57.3146,9600.0
2013-09-16 13:15:00,75.49,75.51,75.48,75.5,10900.0,57.3222,57.3373,57.3146,57.3298,10900.0
2013-09-16 13:20:00,75.49,75.49,75.45,75.49,11200.0,57.3222,57.3222,57.2918,57.3222,11200.0
2013-09-16 13:25:00,75.48,75.49,75.44,75.44,7900.0,57.3146,57.3222,57.2842,57.2842,7900.0
2013-09-16 13:30:00,75.43,75.45,75.4,75.42,7300.0,57.2766,57.2918,57.2538,57.269,7300.0
2013-09-16 13:35:00,75.41,75.42,75.36,75.4,8800.0,57.2614,57.269,57.2234,57.2538,8800.0
2013-09-16 13:40:00,75.4,75.4,75.24,75.28,18500.0,57.2538,57.2538,57.1323,57.1627,18500.0
2013-09-16 13:45:00,75.28,75.31,75.27,75.29,11500.0,57.1627,57.1855,57.1551,57.1703,11500.0
2013-09-16 13:50:00,75.29,75.34,75.28,75.3,7100.0,57.1703,57.2083,57.1627,57.1779,7100.0
2013-09-16 13:55:00,75.29,75.29,75.24,75.27,32300.0,57.1703,57.1703,57.1323,57.1551,32300.0
2013-09-16 14:00:00,75.27,75.28,75.19,75.19,10000.0,57.1551,57.1627,57.0944,57.0944,10000.0
2013-09-16 14:05:00,75.18,75.2,75.16,75.16,8300.0,57.0868,57.102,57.0716,57.0716,8300.0
2013-09-16 14:10:00,75.15,75.16,75.12,75.14,8500.0,57.064,57.0716,57.0412,57.0564,8500.0
2013-09-16 14:15:00,75.14,75.23,75.14,75.19,25500.0,57.0564,57.1247,57.0564,57.0944,25500.0
2013-09-16 14:20:00,75.18,75.18,75.15,75.16,7500.0,57.0868,57.0868,57.064,57.0716,7500.0
2013-09-16 14:25:00,75.16,75.16,75.04,75.08,28500.0,57.0716,57.0716,56.9805,57.0108,28500.0
2013-09-16 14:30:00,75.07,75.12,75.06,75.07,13600.0,57.0032,57.0412,56.9956,57.0032,13600.0
2013-09-16 14:35:00,75.08,75.09,75.01,75.08,43400.0,57.0108,57.0184,56.9577,57.0108,43400.0
2013-09-16 14:40:00,75.07,75.08,75.05,75.06,4700.0,57.0032,57.0108,56.9881,56.9956,4700.0
2013-09-16 14:45:00,75.05,75.17,75.05,75.16,7000.0,56.9881,57.0792,56.9881,57.0716,7000.0
2013-09-16 14:50:00,75.15,75.17,75.13,75.13,7400.0,57.064,57.0792,57.0488,57.0488,7400.0
2013-09-16 14:55:00,75.13,75.15,75.12,75.12,12100.0,57.0488,57.064,57.0412,57.0412,12100.0
2013-09-16 15:00:00,75.1,75.2,75.09,75.19,8800.0,57.026,57.102,57.0184,57.0944,8800.0
2013-09-16 15:05:00,75.2,75.24,75.16,75.24,14800.0,57.102,57.1323,57.0716,57.1323,14800.0
2013-09-16 15:10:00,75.24,75.27,75.23,75.25,9200.0,57.1323,57.1551,57.1247,57.1399,9200.0
2013-09-16 15:15:00,75.26,75.28,75.24,75.24,11200.0,57.1475,57.1627,57.1323,57.1323,11200.0
2013-09-16 15:20:00,75.26,75.27,75.19,75.2,12100.0,57.1475,57.1551,57.0944,57.102,12100.0
2013-09-16 15:25:00,75.21,75.22,75.18,75.18,8400.0,57.1095,57.1171,57.0868,57.0868,8400.0
2013-09-16 15:30:00,75.18,75.2,75.09,75.18,17500.0,57.0868,57.102,57.0184,57.0868,17500.0
2013-09-16 15:35:00,75.17,75.17,75.07,75.11,24900.0,57.0792,57.0792,57.0032,57.0336,24900.0
2013-09-16 15:40:00,75.11,75.11,75.01,75.01,37800.0,57.0336,57.0336,56.9577,56.9577,37800.0
2013-09-16 15:45:00,75.02,75.08,75.02,75.04,28800.0,56.9653,57.0108,56.9653,56.9805,28800.0
2013-09-16 15:50:00,75.04,75.08,75.04,75.05,54800.0,56.9805,57.0108,56.9805,56.9881,54800.0
2013-09-16 15:55:00,75.06,75.13,75.05,75.09,76600.0,56.9956,57.0488,56.9881,57.0184,76600.0
2013-09-17 09:30:00,75.0,75.11,74.8,74.99,89600.0,56.9501,57.0336,56.7982,56.9425,89600.0
2013-09-17 09:35:00,74.98,75.02,74.82,74.82,15700.0,56.9349,56.9653,56.8134,56.8134,15700.0
2013-09-17 09:40:00,74.86,74.93,74.86,74.92,8600.0,56.8438,56.8969,56.8438,56.8893,8600.0
2013-09-17 09:45:00,74.95,75.01,74.91,74.95,12500.0,56.9121,56.9577,56.8817,56.9121,12500.0
2013-09-17 09:50:00,74.95,75.08,74.95,75.03,9400.0,56.9121,57.0108,56.9121,56.9729,9400.0
2013-09-17 09:55:00,75.05,75.06,74.99,75.06,5000.0,56.9881,56.9956,56.9425,56.9956,5000.0
2013-09-17 10:00:00,75.07,75.14,75.05,75.11,10300.0,57.0032,57.0564,56.9881,57.0336,10300.0
2013-09-17 10:05:00,75.14,75.17,75.05,75.12,11900.0,57.0564,57.0792,56.9881,57.0412,11900.0
2013-09-17 10:10:00,75.12,75.21,75.09,75.2,8300.0,57.0412,57.1095,57.0184,57.102,8300.0
2013-09-17 10:15:00,75.22,75.23,75.14,75.23,11300.0,57.1171,57.1247,57.0564,57.1247,11300.0
2013-09-17 10:20:00,75.22,75.26,75.21,75.22,2500.0,57.1171,57.1475,57.1095,57.1171,2500.0
2013-09-17 10:25:00,75.23,75.24,75.16,75.18,9200.0,57.1247,57.1323,57.0716,57.0868,9200.0
2013-09-17 10:30:00,75.18,75.2,75.14,75.17,13800.0,57.0868,57.102,57.0564,57.0792,13800.0
2013-09-17 10:35:00,75.16,75.23,75.11,75.11,10400.0,57.0716,57.1247,57.0336,57.0336,10400.0
2013-09-17 10:40:00,75.08,75.14,75.08,75.09,5400.0,57.0108,57.0564,57.0108,57.0184,5400.0
2013-09-17 10:45:00,75.11,75.16,75.08,75.09,34300.0,57.0336,57.0716,57.0108,57.0184,34300.0
2013-09-17 10:50:00,75.09,75.14,75.07,75.13,10100.0,57.0184,57.0564,57.0032,57.0488,10100.0
2013-09-17 10:55:00,75.13,75.19,75.11,75.17,4200.0,57.0488,57.0944,57.0336,57.0792,4200.0
2013-09-17 11:00:00,75.16,75.17,75.12,75.14,6600.0,57.0716,57.0792,57.0412,57.0564,6600.0
2013-09-17 11:05:00,75.14,75.17,75.12,75.12,8200.0,57.0564,57.0792,57.0412,57.0412,8200.0
2013-09-17 11:10:00,75.12,75.13,75.07,75.08,15900.0,57.0412,57.0488,57.0032,57.0108,15900.0
2013-09-17 11:15:00,75.1,75.16,75.09,75.15,7200.0,57.026,57.0716,57.0184,57.064,7200.0
2013-09-17 11:20:00,75.14,75.16,75.09,75.09,7900.0,57.0564,57.0716,57.0184,57.0184,7900.0
2013-09-17 11:25:00,75.11,75.13,75.09,75.1,7500.0,57.0336,57.0488,57.0184,57.026,7500.0
2013-09-17 11:30:00,75.12,75.14,75.08,75.08,5000.0,57.0412,57.0564,57.0108,57.0108,5000.0
2013-09-17 11:35:00,75.07,75.1,75.07,75.09,5000.0,57.0032,57.026,57.0032,57.0184,5000.0
2013-09-17 11:40:00,75.09,75.11,75.09,75.09,4800.0,57.0184,57.0336,57.0184,57.0184,4800.0
2013-09-17 11:45:00,75.09,75.14,75.08,75.11,5800.0,57.0184,57.0564,57.0108,57.0336,5800.0
2013-09-17 11:50:00,75.11,75.14,75.1,75.12,5600.0,57.0336,57.0564,57.026,57.0412,5600.0
2013-09-17 11:55:00,75.13,75.13,75.1,75.13,5500.0,57.0488,57.0488,57.026,57.0488,5500.0
2013-09-17 12:00:00,75.13,75.16,75.12,75.15,7300.0,57.0488,57.0716,57.0412,57.064,7300.0
2013-09-17 12:05:00,75.15,75.15,75.05,75.08,20700.0,57.064,57.064,56.9881,57.0108,20700.0
2013-09-17 12:10:00,75.05,75.09,75.04,75.06,7900.0,56.9881,57.0184,56.9805,56.9956,7900.0
2013-09-17 12:15:00,75.07,75.07,75.02,75.07,5600.0,57.0032,57.0032,56.9653,57.0032,5600.0
2013-09-17 12:20:00,75.08,75.12,75.06,75.12,5000.0,57.0108,57.0412,56.9956,57.0412,5000.0
2013-09-17 12:25:00,75.11,75.12,75.1,75.12,5800.0,57.0336,57.0412,57.026,57.0412,5800.0
2013-09-17 12:30:00,75.12,75.13,75.09,75.12,4700.0,57.0412,57.0488,57.0184,57.0412,4700.0
2013-09-17 12:35:00,75.11,75.12,75.09,75.09,5000.0,57.0336,57.0412,57.0184,57.0184,5000.0
2013-09-17 12:40:00,75.09,75.13,75.09,75.13,7000.0,57.0184,57.0488,57.0184,57.0488,7000.0
2013-09-17 12:45:00,75.14,75.14,75.11,75.13,5000.0,57.0564,57.0564,57.0336,57.0488,5000.0
2013-09-17 12:50:00,75.13,75.15,75.12,75.14,12600.0,57.0488,57.064,57.0412,57.0564,12600.0
2013-09-17 12:55:00,75.14,75.16,75.13,75.15,11000.0,57.0564,57.0716,57.0488,57.064,11000.0
2013-09-17 13:00:00,75.16,75.22,75.15,75.22,10200.0,57.0716,57.1171,57.064,57.1171,10200.0
2013-09-17 13:05:00,75.22,75.25,75.19,75.24,11700.0,57.1171,57.1399,57.0944,57.1323,11700.0
2013-09-17 13:10:00,75.24,75.25,75.21,75.23,6800.0,57.1323,57.1399,57.1095,57.1247,6800.0
2013-09-17 13:15:00,75.23,75.24,75.2,75.23,7200.0,57.1247,57.1323,57.102,57.1247,7200.0
2013-09-17 13:20:00,75.23,75.26,75.22,75.25,6700.0,57.1247,57.1475,57.1171,57.1399,6700.0
2013-09-17 13:25:00,75.26,75.27,75.24,75.24,6500.0,57.1475,57.1551,57.1323,57.1323,6500.0
2013-09-17 13:30:00,75.25,75.29,75.24,75.28,12200.0,57.1399,57.1703,57.1323,57.1627,12200.0
2013-09-17 13:35:00,75.28,75.29,75.22,75.24,6600.0,57.1627,57.1703,57.1171,57.1323,6600.0
2013-09-17 13:40:00,75.24,75.24,75.21,75.23,16700.0,57.1323,57.1323,57.1095,57.1247,16700.0
2013-09-17 13:45:00,75.22,75.24,75.2,75.21,15700.0,57.1171,57.1323,57.102,57.1095,15700.0
2013-09-17 13:50:00,75.22,75.22,75.17,75.19,25700.0,57.1171,57.1171,57.0792,57.0944,25700.0
2013-09-17 13:55:00,75.19,75.2,75.16,75.17,28700.0,57.0944,57.102,57.0716,57.0792,28700.0
2013-09-17 14:00:00,75.17,75.24,75.16,75.24,8900.0,57.0792,57.1323,57.0716,57.1323,8900.0
2013-09-17 14:05:00,75.24,75.26,75.23,75.25,8400.0,57.1323,57.1475,57.1247,57.1399,8400.0
2013-09-17 14:10:00,75.26,75.3,75.26,75.3,12700.0,57.1475,57.1779,57.1475,57.1779,12700.0
2013-09-17 14:15:00,75.3,75.34,75.3,75.32,8700.0,57.1779,57.2083,57.1779,57.1931,8700.0
2013-09-17 14:20:00,75.32,75.35,75.31,75.34,15200.0,57.1931,57.2159,57.1855,57.2083,15200.0
2013-09-17 14:25:00,75.35,75.42,75.35,75.41,18400.0,57.2159,57.269,57.2159,57.2614,18400.0
2013-09-17 14:30:00,75.41,75.44,75.37,75.42,21500.0,57.2614,57.2842,57.231,57.269,21500.0
2013-09-17 14:35:00,75.4,75.43,75.37,75.37,22900.0,57.2538,57.2766,57.231,57.231,22900.0
2013-09-17 14:40:00,75.38,75.39,75.34,75.35,12000.0,57.2386,57.2462,57.2083,57.2159,12000.0
2013-09-17 14:45:00,75.36,75.38,75.34,75.35,21800.0,57.2234,57.2386,57.2083,57.2159,21800.0
2013-09-17 14:50:00,75.35,75.35,75.29,75.31,32100.0,57.2159,57.2159,57.1703,57.1855,32100.0
2013-09-17 14:55:00,75.31,75.33,75.28,75.31,7200.0,57.1855,57.2007,57.1627,57.1855,7200.0
2013-09-17 15:00:00,75.3,75.36,75.29,75.34,43600.0,57.1779,57.2234,57.1703,57.2083,43600.0
2013-09-17 15:05:00,75.34,75.35,75.28,75.28,21300.0,57.2083,57.2159,57.1627,57.1627,21300.0
2013-09-17 15:10:00,75.28,75.33,75.27,75.31,17800.0,57.1627,57.2007,57.1551,57.1855,17800.0
2013-09-17 15:15:00,75.31,75.32,75.29,75.32,15100.0,57.1855,57.1931,57.1703,57.1931,15100.0
2013-09-17 15:20:00,75.33,75.36,75.31,75.34,19700.0,57.2007,57.2234,57.1855,57.2083,19700.0
2013-09-17 15:25:00,75.35,75.35,75.32,75.33,18300.0,57.2159,57.2159,57.1931,57.2007,18300.0
2013-09-17 15:30:00,75.33,75.34,75.29,75.3,15000.0,57.2007,57.2083,57.1703,57.1779,15000.0
2013-09-17 15:35:00,75.29,75.33,75.28,75.32,13500.0,57.1703,57.2007,57.1627,57.1931,13500.0
2013-09-17 15:40:00,75.33,75.37,75.33,75.37,19700.0,57.2007,57.231,57.2007,57.231,19700.0
2013-09-17 15:45:00,75.36,75.4,75.34,75.36,65700.0,57.2234,57.2538,57.2083,57.2234,65700.0
2013-09-17 15:50:00,75.36,75.43,75.36,75.42,40700.0,57.2234,57.2766,57.2234,57.269,40700.0
2013-09-17 15:55:00,75.42,75.49,75.4,75.48,73200.0,57.269,57.3222,57.2538,57.3146,73200.0
2013-09-18 09:30:00,75.59,75.63,75.36,75.47,21200.0,57.3981,57.4285,57.2234,57.307,21200.0
2013-09-18 09:35:00,75.46,75.63,75.44,75.51,17400.0,57.2994,57.4285,57.2842,57.3373,17400.0
2013-09-18 09:40:00,75.48,75.48,75.39,75.43,6900.0,57.3146,57.3146,57.2462,57.2766,6900.0
2013-09-18 09:45:00,75.43,75.52,75.43,75.49,8300.0,57.2766,57.3449,57.2766,57.3222,8300.0
2013-09-18 09:50:00,75.5,75.61,75.48,75.59,24900.0,57.3298,57.4133,57.3146,57.3981,24900.0
2013-09-18 09:55:00,75.58,75.61,75.46,75.47,7900.0,57.3905,57.4133,57.2994,57.307,7900.0
2013-09-18 10:00:00,75.47,75.52,75.43,75.52,8200.0,57.307,57.3449,57.2766,57.3449,8200.0
2013-09-18 10:05:00,75.52,75.59,75.51,75.58,9700.0,57.3449,57.3981,57.3373,57.3905,9700.0
2013-09-18 10:10:00,75.58,75.58,75.51,75.51,5300.0,57.3905,57.3905,57.3373,57.3373,5300.0
2013-09-18 10:15:00,75.49,75.5,75.46,75.47,5300.0,57.3222,57.3298,57.2994,57.307,5300.0
2013-09-18 10:20:00,75.47,75.48,75.38,75.38,13700.0,57.307,57.3146,57.2386,57.2386,13700.0
2013-09-18 10:25:00,75.38,75.38,75.26,75.26,7900.0,57.2386,57.2386,57.1475,57.1475,7900.0
2013-09-18 10:30:00,75.25,75.27,75.21,75.25,15000.0,57.1399,57.1551,57.1095,57.1399,15000.0
2013-09-18 10:35:00,75.25,75.34,75.23,75.32,9800.0,57.1399,57.2083,57.1247,57.1931,9800.0
2013-09-18 10:40:00,75.34,75.36,75.27,75.27,5800.0,57.2083,57.2234,57.1551,57.1551,5800.0
2013-09-18 10:45:00,75.28,75.3,75.25,75.3,9000.0,57.1627,57.1779,57.1399,57.1779,9000.0
2013-09-18 10:50:00,75.29,75.36,75.29,75.36,8200.0,57.1703,57.2234,57.1703,57.2234,8200.0
2013-09-18 10:55:00,75.36,75.36,75.29,75.34,8000.0,57.2234,57.2234,57.1703,57.2083,8000.0
2013-09-18 11:00:00,75.35,75.35,75.32,75.34,4200.0,57.2159,57.2159,57.1931,57.2083,4200.0
2013-09-18 11:05:00,75.34,75.42,75.34,75.41,5500.0,57.2083,57.269,57.2083,57.2614,5500.0
2013-09-18 11:10:00,75.41,75.42,75.38,75.4,8800.0,57.2614,57.269,57.2386,57.2538,8800.0
2013-09-18 11:15:00,75.39,75.39,75.36,75.37,7200.0,57.2462,57.2462,57.2234,57.231,7200.0
2013-09-18 11:20:00,75.38,75.38,75.34,75.36,8400.0,57.2386,57.2386,57.2083,57.2234,8400.0
2013-09-18 11:25:00,75.36,75.43,75.36,75.42,6000.0,57.2234,57.2766,57.2234,57.269,6000.0
2013-09-18 11:30:00,75.42,75.44,75.38,75.4,9800.0,57.269,57.2842,57.2386,57.2538,9800.0
2013-09-18 11:35:00,75.4,75.48,75.4,75.46,11700.0,57.2538,57.3146,57.2538,57.2994,11700.0
2013-09-18 11:40:00,75.47,75.47,75.42,75.44,9100.0,57.307,57.307,57.269,57.2842,9100.0
2013-09-18 11:45:00,75.45,75.48,75.42,75.48,7300.0,57.2918,57.3146,57.269,57.3146,7300.0
2013-09-18 11:50:00,75.48,75.48,75.36,75.37,17000.0,57.3146,57.3146,57.2234,57.231,17000.0
2013-09-18 11:55:00,75.37,75.37,75.3,75.31,9200.0,57.231,57.231,57.1779,57.1855,9200.0
2013-09-18 12:00:00,75.31,75.31,75.27,75.27,10400.0,57.1855,57.1855,57.1551,57.1551,10400.0
2013-09-18 12:05:00,75.28,75.28,75.24,75.26,12500.0,57.1627,57.1627,57.1323,57.1475,12500.0
2013-09-18 12:10:00,75.27,75.27,75.23,75.25,9000.0,57.1551,57.1551,57.1247,57.1399,9000.0
2013-09-18 12:15:00,75.24,75.25,75.22,75.25,7700.0,57.1323,57.1399,57.1171,57.1399,7700.0
2013-09-18 12:20:00,75.25,75.29,75.25,75.26,6700.0,57.1399,57.1703,57.1399,57.1475,6700.0
2013-09-18 12:25:00,75.26,75.28,75.25,75.28,4200.0,57.1475,57.1627,57.1399,57.1627,4200.0
2013-09-18 12:30:00,75.28,75.31,75.27,75.27,4300.0,57.1627,57.1855,57.1551,57.1551,4300.0
2013-09-18 12:35:00,75.26,75.31,75.26,75.28,5500.0,57.1475,57.1855,57.1475,57.1627,5500.0
2013-09-18 12:40:00,75.28,75.32,75.28,75.32,5400.0,57.1627,57.1931,57.1627,57.1931,5400.0
2013-09-18 12:45:00,75.32,75.32,75.26,75.29,10100.0,57.1931,57.1931,57.1475,57.1703,10100.0
2013-09-18 12:50:00,75.29,75.3,75.28,75.3,5700.0,57.1703,57.1779,57.1627,57.1779,5700.0
2013-09-18 12:55:00,75.3,75.34,75.3,75.32,4700.0,57.1779,57.2083,57.1779,57.1931,4700.0
2013-09-18 13:00:00,75.32,75.33,75.3,75.31,7000.0,57.1931,57.2007,57.1779,57.1855,7000.0
2013-09-18 13:05:00,75.31,75.33,75.3,75.3,8800.0,57.1855,57.2007,57.1779,57.1779,8800.0
2013-09-18 13:10:00,75.31,75.36,75.31,75.33,13400.0,57.1855,57.2234,57.1855,57.2007,13400.0
2013-09-18 13:15:00,75.34,75.35,75.27,75.29,21100.0,57.2083,57.2159,57.1551,57.1703,21100.0
2013-09-18 13:20:00,75.3,75.3,75.25,75.28,11500.0,57.1779,57.1779,57.1399,57.1627,11500.0
2013-09-18 13:25:00,75.29,75.31,75.28,75.29,13000.0,57.1703,57.1855,57.1627,57.1703,13000.0
2013-09-18 13:30:00,75.29,75.3,75.27,75.3,10000.0,57.1703,57.1779,57.1551,57.1779,10000.0
2013-09-18 13:35:00,75.3,75.3,75.28,75.28,9000.0,57.1779,57.1779,57.1627,57.1627,9000.0
2013-09-18 13:40:00,75.29,75.3,75.28,75.28,5700.0,57.1703,57.1779,57.1627,57.1627,5700.0
2013-09-18 13:45:00,75.28,75.29,75.27,75.28,9100.0,57.1627,57.1703,57.1551,57.1627,9100.0
2013-09-18 13:50:00,75.28,75.3,75.26,75.27,14500.0,57.1627,57.1779,57.1475,57.1551,14500.0
2013-09-18 13:55:00,75.29,75.29,75.25,75.26,10700.0,57.1703,57.1703,57.1399,57.1475,10700.0
2013-09-18 14:00:00,75.27,75.96,75.27,75.81,96100.0,57.1551,57.679,57.1551,57.5651,96100.0
2013-09-18 14:05:00,75.81,75.89,75.76,75.85,21700.0,57.5651,57.6259,57.5272,57.5955,21700.0
2013-09-18 14:10:00,75.85,76.07,75.85,75.9,263100.0,57.5955,57.7626,57.5955,57.6335,263100.0
2013-09-18 14:15:00,75.93,76.0,75.9,75.91,30600.0,57.6563,57.7094,57.6335,57.6411,30600.0
2013-09-18 14:20:00,75.92,76.15,75.91,76.1,42300.0,57.6487,57.8233,57.6411,57.7854,42300.0
2013-09-18 14:25:00,76.11,76.13,75.97,75.97,21400.0,57.7929,57.8081,57.6866,57.6866,21400.0
2013-09-18 14:30:00,75.97,76.05,75.94,76.02,27800.0,57.6866,57.7474,57.6639,57.7246,27800.0
2013-09-18 14:35:00,76.01,76.04,75.98,76.03,19500.0,57.717,57.7398,57.6942,57.7322,19500.0
2013-09-18 14:40:00,76.04,76.07,76.0,76.04,17000.0,57.7398,57.7626,57.7094,57.7398,17000.0
2013-09-18 14:45:00,76.04,76.12,76.02,76.11,33100.0,57.7398,57.8005,57.7246,57.7929,33100.0
2013-09-18 14:50:00,76.1,76.13,76.07,76.1,23000.0,57.7854,57.8081,57.7626,57.7854,23000.0
2013-09-18 14:55:00,76.1,76.29,76.08,76.26,31300.0,57.7854,57.9296,57.7702,57.9068,31300.0
2013-09-18 15:00:00,76.26,76.3,76.22,76.27,30900.0,57.9068,57.9372,57.8765,57.9144,30900.0
2013-09-18 15:05:00,76.26,76.26,76.2,76.24,25200.0,57.9068,57.9068,57.8613,57.8917,25200.0
2013-09-18 15:10:00,76.23,76.26,76.14,76.14,29400.0,57.8841,57.9068,57.8157,57.8157,29400.0
2013-09-18 15:15:00,76.14,76.17,76.09,76.1,23400.0,57.8157,57.8385,57.7778,57.7854,23400.0
2013-09-18 15:20:00,76.11,76.17,76.07,76.17,15700.0,57.7929,57.8385,57.7626,57.8385,15700.0
2013-09-18 15:25:00,76.17,76.17,76.06,76.09,32700.0,57.8385,57.8385,57.755,57.7778,32700.0
2013-09-18 15:30:00,76.08,76.17,76.08,76.16,20500.0,57.7702,57.8385,57.7702,57.8309,20500.0
2013-09-18 15:35:00,76.16,76.21,76.12,76.2,27000.0,57.8309,57.8689,57.8005,57.8613,27000.0
2013-09-18 15:40:00,76.2,76.21,76.17,76.19,47300.0,57.8613,57.8689,57.8385,57.8537,47300.0
2013-09-18 15:45:00,76.19,76.21,76.15,76.17,58900.0,57.8537,57.8689,57.8233,57.8385,58900.0
2013-09-18 15:50:00,76.17,76.18,76.03,76.04,63600.0,57.8385,57.8461,57.7322,57.7398,63600.0
2013-09-18 15:55:00,76.03,76.15,76.03,76.15,106300.0,57.7322,57.8233,57.7322,57.8233,106300.0
2013-09-19 09:30:00,76.38,76.44,76.19,76.24,30600.0,57.998,58.0435,57.8537,57.8917,30600.0
2013-09-19 09:35:00,76.22,76.35,76.21,76.22,17200.0,57.8765,57.9752,57.8689,57.8765,17200.0
2013-09-19 09:40:00,76.21,76.23,76.13,76.15,14200.0,57.8689,57.8841,57.8081,57.8233,14200.0
2013-09-19 09:45:00,76.18,76.24,76.06,76.24,36600.0,57.8461,57.8917,57.755,57.8917,36600.0
2013-09-19 09:50:00,76.2,76.26,76.14,76.26,13400.0,57.8613,57.9068,57.8157,57.9068,13400.0
2013-09-19 09:55:00,76.27,76.39,76.24,76.34,20400.0,57.9144,58.0056,57.8917,57.9676,20400.0
2013-09-19 10:00:00,76.37,76.49,76.33,76.49,20200.0,57.9904,58.0815,57.96,58.0815,20200.0
2013-09-19 10:05:00,76.5,76.53,76.29,76.35,28000.0,58.0891,58.1119,57.9296,57.9752,28000.0
2013-09-19 10:10:00,76.34,76.44,76.34,76.39,16500.0,57.9676,58.0435,57.9676,58.0056,16500.0
2013-09-19 10:15:00,76.39,76.43,76.38,76.41,12500.0,58.0056,58.0359,57.998,58.0207,12500.0
2013-09-19 10:20:00,76.4,76.6,76.4,76.59,23500.0,58.0132,58.165,58.0132,58.1574,23500.0
2013-09-19 10:25:00,76.59,76.64,76.55,76.55,42300.0,58.1574,58.1954,58.1271,58.1271,42300.0
2013-09-19 10:30:00,76.55,76.62,76.54,76.55,15400.0,58.1271,58.1802,58.1195,58.1271,15400.0
2013-09-19 10:35:00,76.55,76.62,76.46,76.6,14000.0,58.1271,58.1802,58.0587,58.165,14000.0
2013-09-19 10:40:00,76.59,76.62,76.56,76.62,10700.0,58.1574,58.1802,58.1346,58.1802,10700.0
2013-09-19 10:45:00,76.62,76.63,76.48,76.52,18800.0,58.1802,58.1878,58.0739,58.1043,18800.0
2013-09-19 10:50:00,76.51,76.51,76.39,76.42,12300.0,58.0967,58.0967,58.0056,58.0283,12300.0
2013-09-19 10:55:00,76.41,76.45,76.35,76.36,13000.0,58.0207,58.0511,57.9752,57.9828,13000.0
2013-09-19 11:00:00,76.36,76.39,76.31,76.34,7300.0,57.9828,58.0056,57.9448,57.9676,7300.0
2013-09-19 11:05:00,76.34,76.44,76.34,76.37,11500.0,57.9676,58.0435,57.9676,57.9904,11500.0
2013-09-19 11:10:00,76.36,76.41,76.33,76.41,22900.0,57.9828,58.0207,57.96,58.0207,22900.0
2013-09-19 11:15:00,76.41,76.45,76.37,76.45,10400.0,58.0207,58.0511,57.9904,58.0511,10400.0
2013-09-19 11:20:00,76.44,76.44,76.39,76.41,6200.0,58.0435,58.0435,58.0056,58.0207,6200.0
2013-09-19 11:25:00,76.4,76.42,76.39,76.4,6400.0,58.0132,58.0283,58.0056,58.0132,6400.0
2013-09-19 11:30:00,76.41,76.41,76.25,76.31,15600.0,58.0207,58.0207,57.8993,57.9448,15600.0
2013-09-19 11:35:00,76.31,76.39,76.29,76.29,4400.0,57.9448,58.0056,57.9296,57.9296,4400.0
2013-09-19 11:40:00,76.31,76.41,76.31,76.37,8000.0,57.9448,58.0207,57.9448,57.9904,8000.0
2013-09-19 11:45:00,76.37,76.44,76.37,76.4,6700.0,57.9904,58.0435,57.9904,58.0132,6700.0
2013-09-19 11:50:00,76.41,76.41,76.35,76.36,8400.0,58.0207,58.0207,57.9752,57.9828,8400.0
2013-09-19 11:55:00,76.35,76.36,76.31,76.34,9500.0,57.9752,57.9828,57.9448,57.9676,9500.0
2013-09-19 12:00:00,76.34,76.38,76.33,76.37,7500.0,57.9676,57.998,57.96,57.9904,7500.0
2013-09-19 12:05:00,76.38,76.41,76.37,76.4,6300.0,57.998,58.0207,57.9904,58.0132,6300.0
2013-09-19 12:10:00,76.39,76.4,76.35,76.35,5500.0,58.0056,58.0132,57.9752,57.9752,5500.0
2013-09-19 12:15:00,76.35,76.4,76.33,76.33,7200.0,57.9752,58.0132,57.96,57.96,7200.0
2013-09-19 12:20:00,76.33,76.34,76.16,76.29,29200.0,57.96,57.9676,57.8309,57.9296,29200.0
2013-09-19 12:25:00,76.28,76.28,76.26,76.28,6400.0,57.922,57.922,57.9068,57.922,6400.0
2013-09-19 12:30:00,76.27,76.33,76.27,76.31,7200.0,57.9144,57.96,57.9144,57.9448,7200.0
2013-09-19 12:35:00,76.32,76.32,76.25,76.3,7400.0,57.9524,57.9524,57.8993,57.9372,7400.0
2013-09-19 12:40:00,76.31,76.4,76.31,76.4,6600.0,57.9448,58.0132,57.9448,58.0132,6600.0
2013-09-19 12:45:00,76.41,76.41,76.37,76.38,8100.0,58.0207,58.0207,57.9904,57.998,8100.0
2013-09-19 12:50:00,76.38,76.39,76.37,76.38,5300.0,57.998,58.0056,57.9904,57.998,5300.0
2013-09-19 12:55:00,76.39,76.4,76.36,76.38,13200.0,58.0056,58.0132,57.9828,57.998,13200.0
2013-09-19 13:00:00,76.38,76.41,76.34,76.36,11100.0,57.998,58.0207,57.9676,57.9828,11100.0
2013-09-19 13:05:00,76.36,76.38,76.28,76.28,13300.0,57.9828,57.998,57.922,57.922,13300.0
2013-09-19 13:10:00,76.28,76.36,76.27,76.36,10100.0,57.922,57.9828,57.9144,57.9828,10100.0
2013-09-19 13:15:00,76.34,76.42,76.34,76.4,11000.0,57.9676,58.0283,57.9676,58.0132,11000.0
2013-09-19 13:20:00,76.4,76.41,76.34,76.37,11500.0,58.0132,58.0207,57.9676,57.9904,11500.0
2013-09-19 13:25:00,76.36,76.38,76.34,76.35,11200.0,57.9828,57.998,57.9676,57.9752,11200.0
2013-09-19 13:30:00,76.35,76.35,76.31,76.31,8000.0,57.9752,57.9752,57.9448,57.9448,8000.0
2013-09-19 13:35:00,76.3,76.39,76.29,76.39,11600.0,57.9372,58.0056,57.9296,58.0056,11600.0
2013-09-19 13:40:00,76.38,76.4,76.37,76.37,7100.0,57.998,58.0132,57.9904,57.9904,7100.0
2013-09-19 13:45:00,76.36,76.38,76.33,76.37,8400.0,57.9828,57.998,57.96,57.9904,8400.0
2013-09-19 13:50:00,76.37,76.37,76.29,76.32,8500.0,57.9904,57.9904,57.9296,57.9524,8500.0
2013-09-19 13:55:00,76.33,76.36,76.31,76.32,7400.0,57.96,57.9828,57.9448,57.9524,7400.0
2013-09-19 14:00:00,76.33,76.38,76.32,76.36,6200.0,57.96,57.998,57.9524,57.9828,6200.0
2013-09-19 14:05:00,76.36,76.42,76.34,76.39,20000.0,57.9828,58.0283,57.9676,58.0056,20000.0
2013-09-19 14:10:00,76.4,76.49,76.4,76.48,10800.0,58.0132,58.0815,58.0132,58.0739,10800.0
2013-09-19 14:15:00,76.48,76.53,76.45,76.53,14300.0,58.0739,58.1119,58.0511,58.1119,14300.0
2013-09-19 14:20:00,76.51,76.51,76.46,76.46,13400.0,58.0967,58.0967,58.0587,58.0587,13400.0
2013-09-19 14:25:00,76.46,76.48,76.46,76.46,8100.0,58.0587,58.0739,58.0587,58.0587,8100.0
2013-09-19 14:30:00,76.46,76.46,76.39,76.42,11700.0,58.0587,58.0587,58.0056,58.0283,11700.0
2013-09-19 14:35:00,76.41,76.44,76.41,76.44,15800.0,58.0207,58.0435,58.0207,58.0435,15800.0
2013-09-19 14:40:00,76.43,76.44,76.41,76.42,12900.0,58.0359,58.0435,58.0207,58.0283,12900.0
2013-09-19 14:45:00,76.42,76.46,76.42,76.44,9500.0,58.0283,58.0587,58.0283,58.0435,9500.0
2013-09-19 14:50:00,76.44,76.47,76.42,76.42,44000.0,58.0435,58.0663,58.0283,58.0283,44000.0
2013-09-19 14:55:00,76.42,76.49,76.42,76.49,19800.0,58.0283,58.0815,58.0283,58.0815,19800.0
2013-09-19 15:00:00,76.49,76.56,76.48,76.55,31400.0,58.0815,58.1346,58.0739,58.1271,31400.0
2013-09-19 15:05:00,76.57,76.58,76.53,76.54,37200.0,58.1422,58.1498,58.1119,58.1195,37200.0
2013-09-19 15:10:00,76.55,76.56,76.54,76.55,15400.0,58.1271,58.1346,58.1195,58.1271,15400.0
2013-09-19 15:15:00,76.55,76.55,76.5,76.5,15300.0,58.1271,58.1271,58.0891,58.0891,15300.0
2013-09-19 15:20:00,76.49,76.52,76.48,76.48,19800.0,58.0815,58.1043,58.0739,58.0739,19800.0
2013-09-19 15:25:00,76.48,76.51,76.45,76.48,17300.0,58.0739,58.0967,58.0511,58.0739,17300.0
2013-09-19 15:30:00,76.48,76.48,76.41,76.43,26600.0,58.0739,58.0739,58.0207,58.0359,26600.0
2013-09-19 15:35:00,76.42,76.42,76.4,76.42,26800.0,58.0283,58.0283,58.0132,58.0283,26800.0
2013-09-19 15:40:00,76.42,76.43,76.38,76.38,29300.0,58.0283,58.0359,57.998,57.998,29300.0
2013-09-19 15:45:00,76.38,76.4,76.37,76.38,31300.0,57.998,58.0132,57.9904,57.998,31300.0
2013-09-19 15:50:00,76.38,76.39,76.34,76.34,39900.0,57.998,58.0056,57.9676,57.9676,39900.0
2013-09-19 15:55:00,76.34,76.39,76.3,76.34,126100.0,57.9676,58.0056,57.9372,57.9676,126100.0
2013-09-20 09:30:00,76.45,76.49,76.34,76.34,372200.0,58.0511,58.0815,57.9676,57.9676,372200.0
2013-09-20 09:35:00,76.37,76.69,76.37,76.67,10900.0,57.9904,58.2334,57.9904,58.2182,10900.0
2013-09-20 09:40:00,76.63,76.76,76.6,76.66,36600.0,58.1878,58.2865,58.165,58.2106,36600.0
2013-09-20 09:45:00,76.66,76.66,76.54,76.55,10300.0,58.2106,58.2106,58.1195,58.1271,10300.0
2013-09-20 09:50:00,76.59,76.69,76.58,76.67,14600.0,58.1574,58.2334,58.1498,58.2182,14600.0
2013-09-20 09:55:00,76.67,76.72,76.58,76.72,22200.0,58.2182,58.2561,58.1498,58.2561,22200.0
2013-09-20 10:00:00,76.72,76.79,76.63,76.75,29800.0,58.2561,58.3093,58.1878,58.2789,29800.0
2013-09-20 10:05:00,76.75,77.0,76.75,76.97,93800.0,58.2789,58.4688,58.2789,58.446,93800.0
2013-09-20 10:10:00,76.97,76.99,76.82,76.88,59700.0,58.446,58.4612,58.3321,58.3776,59700.0
2013-09-20 10:15:00,76.88,76.88,76.75,76.8,25700.0,58.3776,58.3776,58.2789,58.3169,25700.0
2013-09-20 10:20:00,76.76,76.83,76.69,76.83,14400.0,58.2865,58.3397,58.2334,58.3397,14400.0
2013-09-20 10:25:00,76.82,76.83,76.7,76.72,10700.0,58.3321,58.3397,58.241,58.2561,10700.0
2013-09-20 10:30:00,76.7,76.76,76.67,76.73,15700.0,58.241,58.2865,58.2182,58.2637,15700.0
2013-09-20 10:35:00,76.72,76.77,76.7,76.72,7700.0,58.2561,58.2941,58.241,58.2561,7700.0
2013-09-20 10:40:00,76.73,76.91,76.73,76.88,34900.0,58.2637,58.4004,58.2637,58.3776,34900.0
2013-09-20 10:45:00,76.89,76.94,76.88,76.91,14800.0,58.3852,58.4232,58.3776,58.4004,14800.0
2013-09-20 10:50:00,76.92,77.04,76.91,77.02,24300.0,58.408,58.4991,58.4004,58.4839,24300.0
2013-09-20 10:55:00,77.01,77.03,76.89,76.96,16900.0,58.4763,58.4915,58.3852,58.4384,16900.0
2013-09-20 11:00:00,76.95,76.95,76.88,76.9,16700.0,58.4308,58.4308,58.3776,58.3928,16700.0
2013-09-20 11:05:00,76.89,77.02,76.88,76.97,17900.0,58.3852,58.4839,58.3776,58.446,17900.0
2013-09-20 11:10:00,76.96,76.96,76.78,76.78,7200.0,58.4384,58.4384,58.3017,58.3017,7200.0
2013-09-20 11:15:00,76.78,76.81,76.75,76.78,10300.0,58.3017,58.3245,58.2789,58.3017,10300.0
2013-09-20 11:20:00,76.76,76.78,76.65,76.71,11100.0,58.2865,58.3017,58.203,58.2485,11100.0
2013-09-20 11:25:00,76.69,76.71,76.66,76.69,9400.0,58.2334,58.2485,58.2106,58.2334,9400.0
2013-09-20 11:30:00,76.7,76.75,76.67,76.67,13500.0,58.241,58.2789,58.2182,58.2182,13500.0
2013-09-20 11:35:00,76.67,76.71,76.65,76.69,10500.0,58.2182,58.2485,58.203,58.2334,10500.0
2013-09-20 11:40:00,76.69,76.73,76.69,76.71,11800.0,58.2334,58.2637,58.2334,58.2485,11800.0
2013-09-20 11:45:00,76.7,76.8,76.7,76.8,19000.0,58.241,58.3169,58.241,58.3169,19000.0
2013-09-20 11:50:00,76.8,76.8,76.76,76.76,8000.0,58.3169,58.3169,58.2865,58.2865,8000.0
2013-09-20 11:55:00,76.75,76.75,76.59,76.6,5600.0,58.2789,58.2789,58.1574,58.165,5600.0
2013-09-20 12:00:00,76.61,76.64,76.59,76.59,8000.0,58.1726,58.1954,58.1574,58.1574,8000.0
2013-09-20 12:05:00,76.6,76.66,76.6,76.62,8300.0,58.165,58.2106,58.165,58.1802,8300.0
2013-09-20 12:10:00,76.6,76.63,76.58,76.62,6900.0,58.165,58.1878,58.1498,58.1802,6900.0
2013-09-20 12:15:00,76.6,76.6,76.53,76.57,10600.0,58.165,58.165,58.1119,58.1422,10600.0
2013-09-20 12:20:00,76.56,76.58,76.5,76.51,6900.0,58.1346,58.1498,58.0891,58.0967,6900.0
2013-09-20 12:25:00,76.52,76.53,76.45,76.49,16200.0,58.1043,58.1119,58.0511,58.0815,16200.0
2013-09-20 12:30:00,76.49,76.49,76.44,76.46,9900.0,58.0815,58.0815,58.0435,58.0587,9900.0
2013-09-20 12:35:00,76.45,76.49,76.43,76.48,7400.0,58.0511,58.0815,58.0359,58.0739,7400.0
2013-09-20 12:40:00,76.48,76.52,76.47,76.51,3000.0,58.0739,58.1043,58.0663,58.0967,3000.0
2013-09-20 12:45:00,76.52,76.61,76.52,76.59,12000.0,58.1043,58.1726,58.1043,58.1574,12000.0
2013-09-20 12:50:00,76.59,76.59,76.57,76.57,1900.0,58.1574,58.1574,58.1422,58.1422,1900.0
2013-09-20 12:55:00,76.58,76.63,76.57,76.58,4900.0,58.1498,58.1878,58.1422,58.1498,4900.0
2013-09-20 13:00:00,76.58,76.59,76.55,76.56,8000.0,58.1498,58.1574,58.1271,58.1346,8000.0
2013-09-20 13:05:00,76.56,76.6,76.54,76.6,13300.0,58.1346,58.165,58.1195,58.165,13300.0
2013-09-20 13:10:00,76.6,76.61,76.56,76.59,8500.0,58.165,58.1726,58.1346,58.1574,8500.0
2013-09-20 13:15:00,76.59,76.6,76.51,76.55,19800.0,58.1574,58.165,58.0967,58.1271,19800.0
2013-09-20 13:20:00,76.56,76.59,76.53,76.53,26200.0,58.1346,58.1574,58.1119,58.1119,26200.0
2013-09-20 13:25:00,76.53,76.61,76.53,76.59,9700.0,58.1119,58.1726,58.1119,58.1574,9700.0
2013-09-20 13:30:00,76.6,76.66,76.59,76.64,9300.0,58.165,58.2106,58.1574,58.1954,9300.0
2013-09-20 13:35:00,76.66,76.66,76.55,76.55,10800.0,58.2106,58.2106,58.1271,58.1271,10800.0
2013-09-20 13:40:00,76.54,76.55,76.46,76.47,10900.0,58.1195,58.1271,58.0587,58.0663,10900.0
2013-09-20 13:45:00,76.48,76.52,76.48,76.49,4000.0,58.0739,58.1043,58.0739,58.0815,4000.0
2013-09-20 13:50:00,76.49,76.55,76.49,76.54,4300.0,58.0815,58.1271,58.0815,58.1195,4300.0
2013-09-20 13:55:00,76.53,76.53,76.4,76.44,9200.0,58.1119,58.1119,58.0132,58.0435,9200.0
2013-09-20 14:00:00,76.43,76.43,76.38,76.41,9100.0,58.0359,58.0359,57.998,58.0207,9100.0
2013-09-20 14:05:00,76.41,76.48,76.39,76.47,7900.0,58.0207,58.0739,58.0056,58.0663,7900.0
2013-09-20 14:10:00,76.48,76.51,76.41,76.41,29900.0,58.0739,58.0967,58.0207,58.0207,29900.0
2013-09-20 14:15:00,76.41,76.43,76.34,76.42,9100.0,58.0207,58.0359,57.9676,58.0283,9100.0
2013-09-20 14:20:00,76.42,76.53,76.42,76.53,15000.0,58.0283,58.1119,58.0283,58.1119,15000.0
2013-09-20 14:25:00,76.54,76.57,76.5,76.5,27600.0,58.1195,58.1422,58.0891,58.0891,27600.0
2013-09-20 14:30:00,76.51,76.55,76.51,76.53,9200.0,58.0967,58.1271,58.0967,58.1119,9200.0
2013-09-20 14:35:00,76.52,76.52,76.45,76.47,18700.0,58.1043,58.1043,58.0511,58.0663,18700.0
2013-09-20 14:40:00,76.47,76.5,76.45,76.45,6600.0,58.0663,58.0891,58.0511,58.0511,6600.0
2013-09-20 14:45:00,76.44,76.53,76.43,76.51,26900.0,58.0435,58.1119,58.0359,58.0967,26900.0
2013-09-20 14:50:00,76.49,76.54,76.48,76.53,7700.0,58.0815,58.1195,58.0739,58.1119,7700.0
2013-09-20 14:55:00,76.52,76.53,76.51,76.51,6600.0,58.1043,58.1119,58.0967,58.0967,6600.0
2013-09-20 15:00:00,76.52,76.57,76.52,76.53,7100.0,58.1043,58.1422,58.1043,58.1119,7100.0
2013-09-20 15:05:00,76.54,76.58,76.53,76.55,9400.0,58.1195,58.1498,58.1119,58.1271,9400.0
2013-09-20 15:10:00,76.53,76.53,76.49,76.5,16400.0,58.1119,58.1119,58.0815,58.0891,16400.0
2013-09-20 15:15:00,76.51,76.56,76.49,76.49,29200.0,58.0967,58.1346,58.0815,58.0815,29200.0
2013-09-20 15:20:00,76.5,76.53,76.39,76.39,13900.0,58.0891,58.1119,58.0056,58.0056,13900.0
2013-09-20 15:25:00,76.4,76.43,76.33,76.33,23300.0,58.0132,58.0359,57.96,57.96,23300.0
2013-09-20 15:30:00,76.35,76.41,76.34,76.36,44300.0,57.9752,58.0207,57.9676,57.9828,44300.0
2013-09-20 15:35:00,76.36,76.47,76.36,76.42,31400.0,57.9828,58.0663,57.9828,58.0283,31400.0
2013-09-20 15:40:00,76.42,76.46,76.42,76.44,18700.0,58.0283,58.0587,58.0283,58.0435,18700.0
2013-09-20 15:45:00,76.43,76.44,76.3,76.36,45100.0,58.0359,58.0435,57.9372,57.9828,45100.0
2013-09-20 15:50:00,76.36,76.42,76.33,76.38,39200.0,57.9828,58.0283,57.96,57.998,39200.0
2013-09-20 15:55:00,76.39,76.45,76.28,76.4,186300.0,58.0056,58.0511,57.922,58.0132,186300.0
2013-09-23 09:30:00,76.16,76.48,76.09,76.09,71500.0,57.8309,58.0739,57.7778,57.7778,71500.0
2013-09-23 09:35:00,76.09,76.16,75.87,76.04,36500.0,57.7778,57.8309,57.6107,57.7398,36500.0
2013-09-23 09:40:00,76.06,76.06,75.84,75.95,19300.0,57.755,57.755,57.5879,57.6715,19300.0
2013-09-23 09:45:00,75.97,76.07,75.93,76.03,14000.0,57.6866,57.7626,57.6563,57.7322,14000.0
2013-09-23 09:50:00,76.05,76.2,76.01,76.01,27500.0,57.7474,57.8613,57.717,57.717,27500.0
2013-09-23 09:55:00,76.0,76.05,75.94,76.01,11200.0,57.7094,57.7474,57.6639,57.717,11200.0
2013-09-23 10:00:00,75.99,76.14,75.99,76.04,19600.0,57.7018,57.8157,57.7018,57.7398,19600.0
2013-09-23 10:05:00,76.04,76.04,76.01,76.02,8000.0,57.7398,57.7398,57.717,57.7246,8000.0
2013-09-23 10:10:00,76.01,76.01,75.87,75.9,11200.0,57.717,57.717,57.6107,57.6335,11200.0
2013-09-23 10:15:00,75.9,76.01,75.9,75.98,10500.0,57.6335,57.717,57.6335,57.6942,10500.0
2013-09-23 10:20:00,75.99,76.01,75.94,75.98,22000.0,57.7018,57.717,57.6639,57.6942,22000.0
2013-09-23 10:25:00,75.99,76.02,75.92,75.92,13000.0,57.7018,57.7246,57.6487,57.6487,13000.0
2013-09-23 10:30:00,75.9,76.01,75.87,75.95,29800.0,57.6335,57.717,57.6107,57.6715,29800.0
2013-09-23 10:35:00,75.96,76.01,75.96,75.98,14700.0,57.679,57.717,57.679,57.6942,14700.0
2013-09-23 10:40:00,75.97,75.97,75.88,75.96,8800.0,57.6866,57.6866,57.6183,57.679,8800.0
2013-09-23 10:45:00,75.97,75.98,75.88,75.93,13000.0,57.6866,57.6942,57.6183,57.6563,13000.0
2013-09-23 10:50:00,75.91,75.91,75.85,75.85,12800.0,57.6411,57.6411,57.5955,57.5955,12800.0
2013-09-23 10:55:00,75.84,75.84,75.65,75.69,13000.0,57.5879,57.5879,57.4437,57.474,13000.0
2013-09-23 11:00:00,75.68,75.77,75.68,75.73,14400.0,57.4664,57.5348,57.4664,57.5044,14400.0
2013-09-23 11:05:00,75.74,75.74,75.61,75.62,5800.0,57.512,57.512,57.4133,57.4209,5800.0
2013-09-23 11:10:00,75.63,75.65,75.58,75.65,15500.0,57.4285,57.4437,57.3905,57.4437,15500.0
2013-09-23 11:15:00,75.65,75.67,75.61,75.61,5900.0,57.4437,57.4588,57.4133,57.4133,5900.0
2013-09-23 11:20:00,75.61,75.64,75.6,75.63,11700.0,57.4133,57.4361,57.4057,57.4285,11700.0
2013-09-23 11:25:00,75.63,75.77,75.63,75.77,13700.0,57.4285,57.5348,57.4285,57.5348,13700.0
2013-09-23 11:30:00,75.77,75.82,75.76,75.81,14800.0,57.5348,57.5727,57.5272,57.5651,14800.0
2013-09-23 11:35:00,75.82,75.84,75.75,75.82,8300.0,57.5727,57.5879,57.5196,57.5727,8300.0
2013-09-23 11:40:00,75.82,75.86,75.81,75.82,7900.0,57.5727,57.6031,57.5651,57.5727,7900.0
2013-09-23 11:45:00,75.79,75.8,75.7,75.77,18500.0,57.55,57.5576,57.4816,57.5348,18500.0
2013-09-23 11:50:00,75.75,75.78,75.69,75.77,12400.0,57.5196,57.5424,57.474,57.5348,12400.0
2013-09-23 11:55:00,75.77,75.79,75.71,75.71,7400.0,57.5348,57.55,57.4892,57.4892,7400.0
2013-09-23 12:00:00,75.7,75.77,75.7,75.77,11600.0,57.4816,57.5348,57.4816,57.5348,11600.0
2013-09-23 12:05:00,75.79,75.83,75.78,75.83,10300.0,57.55,57.5803,57.5424,57.5803,10300.0
2013-09-23 12:10:00,75.83,75.88,75.83,75.84,13200.0,57.5803,57.6183,57.5803,57.5879,13200.0
2013-09-23 12:15:00,75.85,75.88,75.82,75.82,7600.0,57.5955,57.6183,57.5727,57.5727,7600.0
2013-09-23 12:20:00,75.81,75.92,75.81,75.92,6900.0,57.5651,57.6487,57.5651,57.6487,6900.0
2013-09-23 12:25:00,75.89,75.94,75.83,75.94,21100.0,57.6259,57.6639,57.5803,57.6639,21100.0
2013-09-23 12:30:00,75.93,75.94,75.89,75.89,10800.0,57.6563,57.6639,57.6259,57.6259,10800.0
2013-09-23 12:35:00,75.9,75.92,75.88,75.92,5400.0,57.6335,57.6487,57.6183,57.6487,5400.0
2013-09-23 12:40:00,75.92,75.97,75.88,75.88,6600.0,57.6487,57.6866,57.6183,57.6183,6600.0
2013-09-23 12:45:00,75.88,75.88,75.81,75.84,7800.0,57.6183,57.6183,57.5651,57.5879,7800.0
2013-09-23 12:50:00,75.84,75.91,75.84,75.9,6800.0,57.5879,57.6411,57.5879,57.6335,6800.0
2013-09-23 12:55:00,75.92,75.98,75.92,75.96,4100.0,57.6487,57.6942,57.6487,57.679,4100.0
2013-09-23 13:00:00,75.96,75.97,75.93,75.95,4400.0,57.679,57.6866,57.6563,57.6715,4400.0
2013-09-23 13:05:00,75.97,75.98,75.93,75.94,5600.0,57.6866,57.6942,57.6563,57.6639,5600.0
2013-09-23 13:10:00,75.94,75.94,75.86,75.89,43100.0,57.6639,57.6639,57.6031,57.6259,43100.0
2013-09-23 13:15:00,75.89,75.98,75.87,75.98,21000.0,57.6259,57.6942,57.6107,57.6942,21000.0
2013-09-23 13:20:00,75.98,76.04,75.97,75.98,12700.0,57.6942,57.7398,57.6866,57.6942,12700.0
2013-09-23 13:25:00,75.97,76.05,75.97,76.02,11800.0,57.6866,57.7474,57.6866,57.7246,11800.0
2013-09-23 13:30:00,76.01,76.03,75.95,76.0,8300.0,57.717,57.7322,57.6715,57.7094,8300.0
2013-09-23 13:35:00,76.0,76.05,75.99,76.05,11900.0,57.7094,57.7474,57.7018,57.7474,11900.0
2013-09-23 13:40:00,76.05,76.08,76.05,76.06,10200.0,57.7474,57.7702,57.7474,57.755,10200.0
2013-09-23 13:45:00,76.06,76.12,76.06,76.11,10300.0,57.755,57.8005,57.755,57.7929,10300.0
2013-09-23 13:50:00,76.12,76.22,76.12,76.17,15300.0,57.8005,57.8765,57.8005,57.8385,15300.0
2013-09-23 13:55:00,76.14,76.2,76.14,76.2,8200.0,57.8157,57.8613,57.8157,57.8613,8200.0
2013-09-23 14:00:00,76.2,76.26,76.2,76.24,18700.0,57.8613,57.9068,57.8613,57.8917,18700.0
2013-09-23 14:05:00,76.25,76.28,76.23,76.26,14600.0,57.8993,57.922,57.8841,57.9068,14600.0
2013-09-23 14:10:00,76.25,76.28,76.24,76.24,17900.0,57.8993,57.922,57.8917,57.8917,17900.0
2013-09-23 14:15:00,76.24,76.3,76.22,76.27,51300.0,57.8917,57.9372,57.8765,57.9144,51300.0
2013-09-23 14:20:00,76.27,76.28,76.21,76.21,11100.0,57.9144,57.922,57.8689,57.8689,11100.0
2013-09-23 14:25:00,76.21,76.21,76.09,76.14,17600.0,57.8689,57.8689,57.7778,57.8157,17600.0
2013-09-23 14:30:00,76.13,76.14,76.09,76.13,11000.0,57.8081,57.8157,57.7778,57.8081,11000.0
2013-09-23 14:35:00,76.12,76.13,76.09,76.12,13600.0,57.8005,57.8081,57.7778,57.8005,13600.0
2013-09-23 14:40:00,76.11,76.15,76.09,76.14,12800.0,57.7929,57.8233,57.7778,57.8157,12800.0
2013-09-23 14:45:00,76.14,76.17,76.07,76.08,14600.0,57.8157,57.8385,57.7626,57.7702,14600.0
2013-09-23 14:50:00,76.07,76.21,76.07,76.21,19100.0,57.7626,57.8689,57.7626,57.8689,19100.0
2013-09-23 14:55:00,76.21,76.24,76.19,76.23,19200.0,57.8689,57.8917,57.8537,57.8841,19200.0
2013-09-23 15:00:00,76.22,76.23,76.16,76.19,16700.0,57.8765,57.8841,57.8309,57.8537,16700.0
2013-09-23 15:05:00,76.18,76.21,76.15,76.15,13400.0,57.8461,57.8689,57.8233,57.8233,13400.0
2013-09-23 15:10:00,76.16,76.19,76.06,76.12,25700.0,57.8309,57.8537,57.755,57.8005,25700.0
2013-09-23 15:15:00,76.12,76.13,76.06,76.06,18300.0,57.8005,57.8081,57.755,57.755,18300.0
2013-09-23 15:20:00,76.06,76.07,75.99,76.02,26700.0,57.755,57.7626,57.7018,57.7246,26700.0
2013-09-23 15:25:00,76.02,76.03,75.92,75.98,24700.0,57.7246,57.7322,57.6487,57.6942,24700.0
2013-09-23 15:30:00,75.98,76.1,75.98,76.08,39000.0,57.6942,57.7854,57.6942,57.7702,39000.0
2013-09-23 15:35:00,76.08,76.22,76.08,76.22,43400.0,57.7702,57.8765,57.7702,57.8765,43400.0
2013-09-23 15:40:00,76.22,76.29,76.22,76.26,46700.0,57.8765,57.9296,57.8765,57.9068,46700.0
2013-09-23 15:45:00,76.26,76.29,76.22,76.22,30600.0,57.9068,57.9296,57.8765,57.8765,30600.0
2013-09-23 15:50:00,76.22,76.24,76.19,76.24,47500.0,57.8765,57.8917,57.8537,57.8917,47500.0
2013-09-23 15:55:00,76.23,76.24,76.18,76.24,79500.0,57.8841,57.8917,57.8461,57.8917,79500.0
2013-09-24 09:30:00,76.39,76.75,76.33,76.59,69100.0,58.0056,58.2789,57.96,58.1574,69100.0
2013-09-24 09:35:00,76.59,76.6,76.47,76.51,19600.0,58.1574,58.165,58.0663,58.0967,19600.0
2013-09-24 09:40:00,76.49,76.66,76.49,76.66,26300.0,58.0815,58.2106,58.0815,58.2106,26300.0
2013-09-24 09:45:00,76.65,77.17,76.62,77.11,148800.0,58.203,58.5978,58.1802,58.5523,148800.0
2013-09-24 09:50:00,77.1,77.42,77.09,77.19,94900.0,58.5447,58.7877,58.5371,58.613,94900.0
2013-09-24 09:55:00,77.17,77.34,77.1,77.16,40200.0,58.5978,58.7269,58.5447,58.5902,40200.0
2013-09-24 10:00:00,77.17,77.17,76.97,77.04,31300.0,58.5978,58.5978,58.446,58.4991,31300.0
2013-09-24 10:05:00,77.05,77.06,76.99,77.02,18800.0,58.5067,58.5143,58.4612,58.4839,18800.0
2013-09-24 10:10:00,77.01,77.05,76.98,77.0,22500.0,58.4763,58.5067,58.4536,58.4688,22500.0
2013-09-24 10:15:00,77.0,77.06,76.99,77.06,25200.0,58.4688,58.5143,58.4612,58.5143,25200.0
2013-09-24 10:20:00,77.05,77.17,77.0,77.15,28400.0,58.5067,58.5978,58.4688,58.5827,28400.0
2013-09-24 10:25:00,77.14,77.44,77.13,77.37,75300.0,58.5751,58.8029,58.5675,58.7497,75300.0
2013-09-24 10:30:00,77.38,77.43,77.22,77.29,39100.0,58.7573,58.7953,58.6358,58.689,39100.0
2013-09-24 10:35:00,77.3,77.43,77.26,77.28,19200.0,58.6966,58.7953,58.6662,58.6814,19200.0
2013-09-24 10:40:00,77.27,77.41,77.22,77.4,16900.0,58.6738,58.7801,58.6358,58.7725,16900.0
2013-09-24 10:45:00,77.39,77.41,77.35,77.39,23300.0,58.7649,58.7801,58.7345,58.7649,23300.0
2013-09-24 10:50:00,77.4,77.65,77.4,77.46,50400.0,58.7725,58.9623,58.7725,58.818,50400.0
2013-09-24 10:55:00,77.47,77.55,77.42,77.48,24400.0,58.8256,58.8864,58.7877,58.8332,24400.0
2013-09-24 11:00:00,77.48,77.56,77.44,77.56,13900.0,58.8332,58.894,58.8029,58.894,13900.0
2013-09-24 11:05:00,77.58,77.63,77.53,77.61,31000.0,58.9092,58.9471,58.8712,58.9319,31000.0
2013-09-24 11:10:00,77.59,77.7,77.57,77.65,39700.0,58.9168,59.0003,58.9016,58.9623,39700.0
2013-09-24 11:15:00,77.66,77.81,77.64,77.76,30100.0,58.9699,59.0838,58.9547,59.0458,30100.0
2013-09-24 11:20:00,77.76,77.81,77.75,77.77,19800.0,59.0458,59.0838,59.0383,59.0534,19800.0
2013-09-24 11:25:00,77.77,77.77,77.65,77.67,30200.0,59.0534,59.0534,58.9623,58.9775,30200.0
2013-09-24 11:30:00,77.68,77.73,77.68,77.72,16200.0,58.9851,59.0231,58.9851,59.0155,16200.0
2013-09-24 11:35:00,77.72,77.8,77.68,77.78,29300.0,59.0155,59.0762,58.9851,59.061,29300.0
2013-09-24 11:40:00,77.78,77.9,77.78,77.86,33700.0,59.061,59.1522,59.061,59.1218,33700.0
2013-09-24 11:45:00,77.86,77.88,77.8,77.87,27400.0,59.1218,59.137,59.0762,59.1294,27400.0
2013-09-24 11:50:00,77.87,77.89,77.84,77.89,27400.0,59.1294,59.1446,59.1066,59.1446,27400.0
2013-09-24 11:55:00,77.9,77.97,77.89,77.93,50300.0,59.1522,59.2053,59.1446,59.1749,50300.0
2013-09-24 12:00:00,77.93,77.99,77.93,77.99,86900.0,59.1749,59.2205,59.1749,59.2205,86900.0
2013-09-24 12:05:00,77.99,78.33,77.98,78.1,346500.0,59.2205,59.4787,59.2129,59.304,346500.0
2013-09-24 12:10:00,78.09,78.13,78.04,78.07,38800.0,59.2964,59.3268,59.2585,59.2812,38800.0
2013-09-24 12:15:00,78.09,78.12,78.02,78.09,67400.0,59.2964,59.3192,59.2433,59.2964,67400.0
2013-09-24 12:20:00,78.1,78.22,78.09,78.22,25500.0,59.304,59.3951,59.2964,59.3951,25500.0
2013-09-24 12:25:00,78.23,78.42,78.23,78.42,39400.0,59.4027,59.547,59.4027,59.547,39400.0
2013-09-24 12:30:00,78.42,78.42,78.23,78.31,31800.0,59.547,59.547,59.4027,59.4635,31800.0
2013-09-24 12:35:00,78.31,78.34,78.28,78.3,17400.0,59.4635,59.4863,59.4407,59.4559,17400.0
2013-09-24 12:40:00,78.28,78.33,78.26,78.32,18200.0,59.4407,59.4787,59.4255,59.4711,18200.0
2013-09-24 12:45:00,78.32,78.39,78.2,78.21,16800.0,59.4711,59.5242,59.38,59.3876,16800.0
2013-09-24 12:50:00,78.22,78.22,78.06,78.06,20100.0,59.3951,59.3951,59.2737,59.2737,20100.0
2013-09-24 12:55:00,78.07,78.1,78.05,78.06,10500.0,59.2812,59.304,59.2661,59.2737,10500.0
2013-09-24 13:00:00,78.07,78.11,78.07,78.09,13700.0,59.2812,59.3116,59.2812,59.2964,13700.0
2013-09-24 13:05:00,78.09,78.18,78.09,78.18,20400.0,59.2964,59.3648,59.2964,59.3648,20400.0
2013-09-24 13:10:00,78.18,78.36,78.17,78.34,30500.0,59.3648,59.5015,59.3572,59.4863,30500.0
2013-09-24 13:15:00,78.36,78.41,78.35,78.4,27700.0,59.5015,59.5394,59.4939,59.5318,27700.0
2013-09-24 13:20:00,78.39,78.49,78.38,78.48,29900.0,59.5242,59.6002,59.5166,59.5926,29900.0
2013-09-24 13:25:00,78.48,78.5,78.45,78.48,26800.0,59.5926,59.6078,59.5698,59.5926,26800.0
2013-09-24 13:30:00,78.47,78.48,78.45,78.46,21200.0,59.585,59.5926,59.5698,59.5774,21200.0
2013-09-24 13:35:00,78.46,78.49,78.45,78.46,23800.0,59.5774,59.6002,59.5698,59.5774,23800.0
2013-09-24 13:40:00,78.46,78.55,78.46,78.51,28200.0,59.5774,59.6457,59.5774,59.6154,28200.0
2013-09-24 13:45:00,78.5,78.55,78.49,78.5,22000.0,59.6078,59.6457,59.6002,59.6078,22000.0
2013-09-24 13:50:00,78.51,78.55,78.5,78.54,14300.0,59.6154,59.6457,59.6078,59.6381,14300.0
2013-09-24 13:55:00,78.53,78.56,78.46,78.47,22100.0,59.6305,59.6533,59.5774,59.585,22100.0
2013-09-24 14:00:00,78.47,78.48,78.42,78.46,51800.0,59.585,59.5926,59.547,59.5774,51800.0
2013-09-24 14:05:00,78.46,78.49,78.45,78.49,28800.0,59.5774,59.6002,59.5698,59.6002,28800.0
2013-09-24 14:10:00,78.48,78.48,78.4,78.45,22500.0,59.5926,59.5926,59.5318,59.5698,22500.0
2013-09-24 14:15:00,78.45,78.45,78.33,78.35,25000.0,59.5698,59.5698,59.4787,59.4939,25000.0
2013-09-24 14:20:00,78.34,78.35,78.3,78.34,15600.0,59.4863,59.4939,59.4559,59.4863,15600.0
2013-09-24 14:25:00,78.35,78.35,78.24,78.25,17400.0,59.4939,59.4939,59.4103,59.4179,17400.0
2013-09-24 14:30:00,78.25,78.25,78.18,78.19,17200.0,59.4179,59.4179,59.3648,59.3724,17200.0
2013-09-24 14:35:00,78.19,78.27,78.17,78.25,48600.0,59.3724,59.4331,59.3572,59.4179,48600.0
2013-09-24 14:40:00,78.24,78.37,78.23,78.37,34600.0,59.4103,59.509,59.4027,59.509,34600.0
2013-09-24 14:45:00,78.37,78.39,78.3,78.31,23800.0,59.509,59.5242,59.4559,59.4635,23800.0
2013-09-24 14:50:00,78.32,78.35,78.26,78.35,34300.0,59.4711,59.4939,59.4255,59.4939,34300.0
2013-09-24 14:55:00,78.34,78.34,78.24,78.25,27800.0,59.4863,59.4863,59.4103,59.4179,27800.0
2013-09-24 15:00:00,78.26,78.26,78.15,78.15,38400.0,59.4255,59.4255,59.342,59.342,38400.0
2013-09-24 15:05:00,78.15,78.22,78.09,78.22,63500.0,59.342,59.3951,59.2964,59.3951,63500.0
2013-09-24 15:10:00,78.22,78.22,78.13,78.15,20500.0,59.3951,59.3951,59.3268,59.342,20500.0
2013-09-24 15:15:00,78.14,78.28,78.14,78.26,58000.0,59.3344,59.4407,59.3344,59.4255,58000.0
2013-09-24 15:20:00,78.26,78.27,78.23,78.23,32000.0,59.4255,59.4331,59.4027,59.4027,32000.0
2013-09-24 15:25:00,78.23,78.23,78.09,78.09,26300.0,59.4027,59.4027,59.2964,59.2964,26300.0
2013-09-24 15:30:00,78.09,78.13,78.0,78.11,63600.0,59.2964,59.3268,59.2281,59.3116,63600.0
2013-09-24 15:35:00,78.11,78.11,78.01,78.05,51500.0,59.3116,59.3116,59.2357,59.2661,51500.0
2013-09-24 15:40:00,78.05,78.14,78.02,78.12,65800.0,59.2661,59.3344,59.2433,59.3192,65800.0
2013-09-24 15:45:00,78.12,78.12,77.98,77.99,115400.0,59.3192,59.3192,59.2129,59.2205,115400.0
2013-09-24 15:50:00,77.99,78.06,77.94,78.01,138700.0,59.2205,59.2737,59.1825,59.2357,138700.0
2013-09-24 15:55:00,78.01,78.05,77.97,78.0,199600.0,59.2357,59.2661,59.2053,59.2281,199600.0
2013-09-25 09:30:00,77.9,77.99,77.53,77.59,72800.0,59.1522,59.2205,58.8712,58.9168,72800.0
2013-09-25 09:35:00,77.59,77.67,77.5,77.61,40600.0,58.9168,58.9775,58.8484,58.9319,40600.0
2013-09-25 09:40:00,77.55,77.6,77.4,77.43,50100.0,58.8864,58.9244,58.7725,58.7953,50100.0
2013-09-25 09:45:00,77.41,77.47,77.23,77.3,38600.0,58.7801,58.8256,58.6434,58.6966,38600.0
2013-09-25 09:50:00,77.35,77.46,77.22,77.43,32700.0,58.7345,58.818,58.6358,58.7953,32700.0
2013-09-25 09:55:00,77.41,77.47,77.37,77.4,17900.0,58.7801,58.8256,58.7497,58.7725,17900.0
2013-09-25 10:00:00,77.39,77.55,77.28,77.48,40900.0,58.7649,58.8864,58.6814,58.8332,40900.0
2013-09-25 10:05:00,77.48,77.61,77.45,77.48,60700.0,58.8332,58.9319,58.8105,58.8332,60700.0
2013-09-25 10:10:00,77.49,77.5,77.28,77.3,52900.0,58.8408,58.8484,58.6814,58.6966,52900.0
2013-09-25 10:15:00,77.31,77.35,77.26,77.3,35200.0,58.7041,58.7345,58.6662,58.6966,35200.0
2013-09-25 10:20:00,77.3,77.41,77.26,77.35,29600.0,58.6966,58.7801,58.6662,58.7345,29600.0
2013-09-25 10:25:00,77.36,77.47,77.3,77.46,24800.0,58.7421,58.8256,58.6966,58.818,24800.0
2013-09-25 10:30:00,77.47,77.49,77.4,77.48,33500.0,58.8256,58.8408,58.7725,58.8332,33500.0
2013-09-25 10:35:00,77.48,77.54,77.44,77.47,26000.0,58.8332,58.8788,58.8029,58.8256,26000.0
2013-09-25 10:40:00,77.49,77.54,77.47,77.52,28400.0,58.8408,58.8788,58.8256,58.8636,28400.0
2013-09-25 10:45:00,77.53,77.53,77.45,77.46,14100.0,58.8712,58.8712,58.8105,58.818,14100.0
2013-09-25 10:50:00,77.46,77.5,77.43,77.46,44700.0,58.818,58.8484,58.7953,58.818,44700.0
2013-09-25 10:55:00,77.46,77.48,77.31,77.33,20500.0,58.818,58.8332,58.7041,58.7193,20500.0
2013-09-25 11:00:00,77.33,77.37,77.22,77.25,37600.0,58.7193,58.7497,58.6358,58.6586,37600.0
2013-09-25 11:05:00,77.25,77.35,77.25,77.32,33400.0,58.6586,58.7345,58.6586,58.7117,33400.0
2013-09-25 11:10:00,77.33,77.42,77.29,77.42,18100.0,58.7193,58.7877,58.689,58.7877,18100.0
2013-09-25 11:15:00,77.44,77.58,77.43,77.57,22900.0,58.8029,58.9092,58.7953,58.9016,22900.0
2013-09-25 11:20:00,77.57,77.63,77.55,77.57,17800.0,58.9016,58.9471,58.8864,58.9016,17800.0
2013-09-25 11:25:00,77.57,77.61,77.55,77.55,17800.0,58.9016,58.9319,58.8864,58.8864,17800.0
2013-09-25 11:30:00,77.56,77.67,77.56,77.66,19800.0,58.894,58.9775,58.894,58.9699,19800.0
2013-09-25 11:35:00,77.66,77.77,77.66,77.68,17700.0,58.9699,59.0534,58.9699,58.9851,17700.0
2013-09-25 11:40:00,77.68,77.68,77.57,77.66,25700.0,58.9851,58.9851,58.9016,58.9699,25700.0
2013-09-25 11:45:00,77.66,77.67,77.65,77.66,13300.0,58.9699,58.9775,58.9623,58.9699,13300.0
2013-09-25 11:50:00,77.67,77.71,77.65,77.69,9900.0,58.9775,59.0079,58.9623,58.9927,9900.0
2013-09-25 11:55:00,77.7,77.73,77.65,77.65,29600.0,59.0003,59.0231,58.9623,58.9623,29600.0
2013-09-25 12:00:00,77.65,77.65,77.48,77.5,18100.0,58.9623,58.9623,58.8332,58.8484,18100.0
2013-09-25 12:05:00,77.5,77.58,77.5,77.55,19500.0,58.8484,58.9092,58.8484,58.8864,19500.0
2013-09-25 12:10:00,77.54,77.6,77.54,77.6,15800.0,58.8788,58.9244,58.8788,58.9244,15800.0
2013-09-25 12:15:00,77.59,77.69,77.59,77.65,14300.0,58.9168,58.9927,58.9168,58.9623,14300.0
2013-09-25 12:20:00,77.66,77.66,77.39,77.39,36900.0,58.9699,58.9699,58.7649,58.7649,36900.0
2013-09-25 12:25:00,77.39,77.42,77.33,77.39,23800.0,58.7649,58.7877,58.7193,58.7649,23800.0
2013-09-25 12:30:00,77.4,77.4,77.35,77.38,68000.0,58.7725,58.7725,58.7345,58.7573,68000.0
2013-09-25 12:35:00,77.38,77.43,77.35,77.41,10800.0,58.7573,58.7953,58.7345,58.7801,10800.0
2013-09-25 12:40:00,77.42,77.42,77.35,77.39,16300.0,58.7877,58.7877,58.7345,58.7649,16300.0
2013-09-25 12:45:00,77.39,77.44,77.36,77.43,18300.0,58.7649,58.8029,58.7421,58.7953,18300.0
2013-09-25 12:50:00,77.42,77.43,77.34,77.37,27000.0,58.7877,58.7953,58.7269,58.7497,27000.0
2013-09-25 12:55:00,77.37,77.43,77.35,77.38,22400.0,58.7497,58.7953,58.7345,58.7573,22400.0
2013-09-25 13:00:00,77.38,77.45,77.38,77.41,15800.0,58.7573,58.8105,58.7573,58.7801,15800.0
2013-09-25 13:05:00,77.41,77.42,77.39,77.41,11200.0,58.7801,58.7877,58.7649,58.7801,11200.0
2013-09-25 13:10:00,77.4,77.45,77.4,77.4,21300.0,58.7725,58.8105,58.7725,58.7725,21300.0
2013-09-25 13:15:00,77.4,77.4,77.32,77.35,32600.0,58.7725,58.7725,58.7117,58.7345,32600.0
2013-09-25 13:20:00,77.35,77.36,77.33,77.34,9600.0,58.7345,58.7421,58.7193,58.7269,9600.0
2013-09-25 13:25:00,77.34,77.35,77.29,77.34,14800.0,58.7269,58.7345,58.689,58.7269,14800.0
2013-09-25 13:30:00,77.34,77.35,77.27,77.33,51500.0,58.7269,58.7345,58.6738,58.7193,51500.0
2013-09-25 13:35:00,77.33,77.33,77.23,77.26,36600.0,58.7193,58.7193,58.6434,58.6662,36600.0
2013-09-25 13:40:00,77.25,77.31,77.25,77.27,34300.0,58.6586,58.7041,58.6586,58.6738,34300.0
2013-09-25 13:45:00,77.27,77.34,77.27,77.34,14000.0,58.6738,58.7269,58.6738,58.7269,14000.0
2013-09-25 13:50:00,77.34,77.34,77.23,77.25,31700.0,58.7269,58.7269,58.6434,58.6586,31700.0
2013-09-25 13:55:00,77.28,77.37,77.28,77.3,31300.0,58.6814,58.7497,58.6814,58.6966,31300.0
2013-09-25 14:00:00,77.3,77.32,77.29,77.31,20000.0,58.6966,58.7117,58.689,58.7041,20000.0
2013-09-25 14:05:00,77.32,77.35,77.24,77.26,36000.0,58.7117,58.7345,58.651,58.6662,36000.0
2013-09-25 14:10:00,77.26,77.3,77.23,77.3,16400.0,58.6662,58.6966,58.6434,58.6966,16400.0
2013-09-25 14:15:00,77.3,77.39,77.27,77.34,19600.0,58.6966,58.7649,58.6738,58.7269,19600.0
2013-09-25 14:20:00,77.34,77.42,77.34,77.36,26200.0,58.7269,58.7877,58.7269,58.7421,26200.0
2013-09-25 14:25:00,77.36,77.43,77.36,77.43,26100.0,58.7421,58.7953,58.7421,58.7953,26100.0
2013-09-25 14:30:00,77.42,77.42,77.34,77.35,19400.0,58.7877,58.7877,58.7269,58.7345,19400.0
2013-09-25 14:35:00,77.34,77.36,77.26,77.3,21100.0,58.7269,58.7421,58.6662,58.6966,21100.0
2013-09-25 14:40:00,77.3,77.37,77.27,77.33,24200.0,58.6966,58.7497,58.6738,58.7193,24200.0
2013-09-25 14:45:00,77.34,77.41,77.34,77.4,14000.0,58.7269,58.7801,58.7269,58.7725,14000.0
2013-09-25 14:50:00,77.41,77.49,77.38,77.42,34500.0,58.7801,58.8408,58.7573,58.7877,34500.0
2013-09-25 14:55:00,77.42,77.46,77.38,77.38,20800.0,58.7877,58.818,58.7573,58.7573,20800.0
2013-09-25 15:00:00,77.38,77.45,77.38,77.42,30000.0,58.7573,58.8105,58.7573,58.7877,30000.0
2013-09-25 15:05:00,77.42,77.48,77.4,77.48,20900.0,58.7877,58.8332,58.7725,58.8332,20900.0
2013-09-25 15:10:00,77.48,77.6,77.48,77.53,31900.0,58.8332,58.9244,58.8332,58.8712,31900.0
2013-09-25 15:15:00,77.55,77.56,77.46,77.5,29000.0,58.8864,58.894,58.818,58.8484,29000.0
2013-09-25 15:20:00,77.51,77.51,77.4,77.44,24800.0,58.856,58.856,58.7725,58.8029,24800.0
2013-09-25 15:25:00,77.43,77.44,77.37,77.39,35700.0,58.7953,58.8029,58.7497,58.7649,35700.0
2013-09-25 15:30:00,77.38,77.4,77.34,77.34,50000.0,58.7573,58.7725,58.7269,58.7269,50000.0
2013-09-25 15:35:00,77.35,77.42,77.35,77.39,52700.0,58.7345,58.7877,58.7345,58.7649,52700.0
2013-09-25 15:40:00,77.39,77.42,77.36,77.4,40200.0,58.7649,58.7877,58.7421,58.7725,40200.0
2013-09-25 15:45:00,77.4,77.4,77.33,77.34,46100.0,58.7725,58.7725,58.7193,58.7269,46100.0
2013-09-25 15:50:00,77.35,77.35,77.28,77.32,81400.0,58.7345,58.7345,58.6814,58.7117,81400.0
2013-09-25 15:55:00,77.32,77.33,77.24,77.25,99500.0,58.7117,58.7193,58.651,58.6586,99500.0
2013-09-26 09:30:00,77.12,77.12,76.85,76.89,53000.0,58.8781,58.8781,58.672,58.7025,53000.0
2013-09-26 09:35:00,76.89,76.95,76.67,76.71,57200.0,58.7025,58.7483,58.5346,58.5651,57200.0
2013-09-26 09:40:00,76.7,76.82,76.69,76.75,16700.0,58.5575,58.6491,58.5498,58.5957,16700.0
2013-09-26 09:45:00,76.74,76.85,76.74,76.81,24800.0,58.588,58.672,58.588,58.6415,24800.0
2013-09-26 09:50:00,76.79,76.86,76.78,76.83,16600.0,58.6262,58.6796,58.6186,58.6567,16600.0
2013-09-26 09:55:00,76.83,76.89,76.77,76.86,14200.0,58.6567,58.7025,58.6109,58.6796,14200.0
2013-09-26 10:00:00,76.87,76.96,76.8,76.95,16100.0,58.6873,58.756,58.6338,58.7483,16100.0
2013-09-26 10:05:00,76.95,77.0,76.94,76.96,27200.0,58.7483,58.7865,58.7407,58.756,27200.0
2013-09-26 10:10:00,76.96,76.97,76.79,76.82,18700.0,58.756,58.7636,58.6262,58.6491,18700.0
2013-09-26 10:15:00,76.81,76.93,76.81,76.86,13200.0,58.6415,58.7331,58.6415,58.6796,13200.0
2013-09-26 10:20:00,76.86,76.87,76.78,76.82,15600.0,58.6796,58.6873,58.6186,58.6491,15600.0
2013-09-26 10:25:00,76.83,76.88,76.81,76.82,15400.0,58.6567,58.6949,58.6415,58.6491,15400.0
2013-09-26 10:30:00,76.83,76.95,76.83,76.86,9400.0,58.6567,58.7483,58.6567,58.6796,9400.0
2013-09-26 10:35:00,76.87,76.9,76.82,76.88,7600.0,58.6873,58.7102,58.6491,58.6949,7600.0
2013-09-26 10:40:00,76.88,76.94,76.81,76.85,17200.0,58.6949,58.7407,58.6415,58.672,17200.0
2013-09-26 10:45:00,76.84,76.84,76.66,76.77,16000.0,58.6644,58.6644,58.5269,58.6109,16000.0
2013-09-26 10:50:00,76.77,76.77,76.68,76.73,16500.0,58.6109,58.6109,58.5422,58.5804,16500.0
2013-09-26 10:55:00,76.73,76.78,76.67,76.74,27800.0,58.5804,58.6186,58.5346,58.588,27800.0
2013-09-26 11:00:00,76.74,76.74,76.62,76.67,17300.0,58.588,58.588,58.4964,58.5346,17300.0
2013-09-26 11:05:00,76.68,76.71,76.64,76.69,11000.0,58.5422,58.5651,58.5117,58.5498,11000.0
2013-09-26 11:10:00,76.68,76.68,76.61,76.63,10400.0,58.5422,58.5422,58.4888,58.504,10400.0
2013-09-26 11:15:00,76.63,76.66,76.54,76.64,20900.0,58.504,58.5269,58.4353,58.5117,20900.0
2013-09-26 11:20:00,76.63,76.71,76.6,76.7,12000.0,58.504,58.5651,58.4811,58.5575,12000.0
2013-09-26 11:25:00,76.7,76.77,76.7,76.75,12200.0,58.5575,58.6109,58.5575,58.5957,12200.0
2013-09-26 11:30:00,76.73,76.82,76.73,76.81,23200.0,58.5804,58.6491,58.5804,58.6415,23200.0
2013-09-26 11:35:00,76.82,76.82,76.74,76.74,7900.0,58.6491,58.6491,58.588,58.588,7900.0
2013-09-26 11:40:00,76.74,76.85,76.74,76.84,15400.0,58.588,58.672,58.588,58.6644,15400.0
2013-09-26 11:45:00,76.84,76.91,76.84,76.86,9100.0,58.6644,58.7178,58.6644,58.6796,9100.0
2013-09-26 11:50:00,76.86,76.9,76.81,76.9,42100.0,58.6796,58.7102,58.6415,58.7102,42100.0
2013-09-26 11:55:00,76.89,77.0,76.88,76.96,18600.0,58.7025,58.7865,58.6949,58.756,18600.0
2013-09-26 12:00:00,76.96,77.02,76.95,77.0,19900.0,58.756,58.8018,58.7483,58.7865,19900.0
2013-09-26 12:05:00,77.0,77.02,76.98,77.0,15300.0,58.7865,58.8018,58.7713,58.7865,15300.0
2013-09-26 12:10:00,77.01,77.05,77.0,77.03,7800.0,58.7942,58.8247,58.7865,58.8094,7800.0
2013-09-26 12:15:00,77.04,77.07,77.03,77.06,17200.0,58.8171,58.84,58.8094,58.8323,17200.0
2013-09-26 12:20:00,77.06,77.09,77.04,77.08,14700.0,58.8323,58.8552,58.8171,58.8476,14700.0
2013-09-26 12:25:00,77.08,77.15,77.06,77.11,14600.0,58.8476,58.901,58.8323,58.8705,14600.0
2013-09-26 12:30:00,77.1,77.19,77.09,77.09,26700.0,58.8629,58.9316,58.8552,58.8552,26700.0
2013-09-26 12:35:00,77.09,77.13,77.09,77.13,4000.0,58.8552,58.8858,58.8552,58.8858,4000.0
2013-09-26 12:40:00,77.14,77.18,77.13,77.16,9100.0,58.8934,58.9239,58.8858,58.9087,9100.0
2013-09-26 12:45:00,77.16,77.22,77.13,77.21,14700.0,58.9087,58.9545,58.8858,58.9468,14700.0
2013-09-26 12:50:00,77.19,77.19,77.15,77.15,9900.0,58.9316,58.9316,58.901,58.901,9900.0
2013-09-26 12:55:00,77.16,77.19,77.16,77.19,9400.0,58.9087,58.9316,58.9087,58.9316,9400.0
2013-09-26 13:00:00,77.19,77.25,77.18,77.2,21800.0,58.9316,58.9774,58.9239,58.9392,21800.0
2013-09-26 13:05:00,77.2,77.24,77.2,77.2,9800.0,58.9392,58.9698,58.9392,58.9392,9800.0
2013-09-26 13:10:00,77.2,77.29,77.2,77.29,9900.0,58.9392,59.0079,58.9392,59.0079,9900.0
2013-09-26 13:15:00,77.29,77.42,77.29,77.41,32900.0,59.0079,59.1072,59.0079,59.0995,32900.0
2013-09-26 13:20:00,77.41,77.41,77.34,77.37,13700.0,59.0995,59.0995,59.0461,59.069,13700.0
2013-09-26 13:25:00,77.36,77.45,77.36,77.41,17900.0,59.0614,59.1301,59.0614,59.0995,17900.0
2013-09-26 13:30:00,77.41,77.44,77.38,77.38,16500.0,59.0995,59.1224,59.0766,59.0766,16500.0
2013-09-26 13:35:00,77.37,77.37,77.28,77.29,9400.0,59.069,59.069,59.0003,59.0079,9400.0
2013-09-26 13:40:00,77.28,77.31,77.22,77.25,9100.0,59.0003,59.0232,58.9545,58.9774,9100.0
2013-09-26 13:45:00,77.23,77.25,77.16,77.24,11100.0,58.9621,58.9774,58.9087,58.9698,11100.0
2013-09-26 13:50:00,77.23,77.26,77.21,77.23,10900.0,58.9621,58.985,58.9468,58.9621,10900.0
2013-09-26 13:55:00,77.23,77.23,77.17,77.18,9700.0,58.9621,58.9621,58.9163,58.9239,9700.0
2013-09-26 14:00:00,77.18,77.21,77.09,77.09,12000.0,58.9239,58.9468,58.8552,58.8552,12000.0
2013-09-26 14:05:00,77.08,77.12,77.01,77.1,20800.0,58.8476,58.8781,58.7942,58.8629,20800.0
2013-09-26 14:10:00,77.09,77.17,77.06,77.12,13600.0,58.8552,58.9163,58.8323,58.8781,13600.0
2013-09-26 14:15:00,77.12,77.13,77.11,77.13,7400.0,58.8781,58.8858,58.8705,58.8858,7400.0
2013-09-26 14:20:00,77.13,77.15,77.07,77.12,19200.0,58.8858,58.901,58.84,58.8781,19200.0
2013-09-26 14:25:00,77.11,77.14,77.09,77.11,11500.0,58.8705,58.8934,58.8552,58.8705,11500.0
2013-09-26 14:30:00,77.1,77.13,77.04,77.11,14700.0,58.8629,58.8858,58.8171,58.8705,14700.0
2013-09-26 14:35:00,77.1,77.11,77.03,77.07,12100.0,58.8629,58.8705,58.8094,58.84,12100.0
2013-09-26 14:40:00,77.07,77.08,76.98,77.02,26000.0,58.84,58.8476,58.7713,58.8018,26000.0
2013-09-26 14:45:00,77.03,77.06,77.0,77.02,20300.0,58.8094,58.8323,58.7865,58.8018,20300.0
2013-09-26 14:50:00,77.03,77.08,77.0,77.08,22000.0,58.8094,58.8476,58.7865,58.8476,22000.0
2013-09-26 14:55:00,77.07,77.11,77.03,77.03,12300.0,58.84,58.8705,58.8094,58.8094,12300.0
2013-09-26 15:00:00,77.03,77.05,77.01,77.01,16300.0,58.8094,58.8247,58.7942,58.7942,16300.0
2013-09-26 15:05:00,77.02,77.07,76.97,77.04,22700.0,58.8018,58.84,58.7636,58.8171,22700.0
2013-09-26 15:10:00,77.03,77.05,76.97,76.97,18000.0,58.8094,58.8247,58.7636,58.7636,18000.0
2013-09-26 15:15:00,76.97,77.03,76.97,77.03,11700.0,58.7636,58.8094,58.7636,58.8094,11700.0
2013-09-26 15:20:00,77.01,77.08,77.01,77.06,20100.0,58.7942,58.8476,58.7942,58.8323,20100.0
2013-09-26 15:25:00,77.06,77.14,77.06,77.14,216600.0,58.8323,58.8934,58.8323,58.8934,216600.0
2013-09-26 15:30:00,77.15,77.26,77.13,77.2,46800.0,58.901,58.985,58.8858,58.9392,46800.0
2013-09-26 15:35:00,77.2,77.26,77.18,77.23,44500.0,58.9392,58.985,58.9239,58.9621,44500.0
2013-09-26 15:40:00,77.23,77.29,77.23,77.28,27300.0,58.9621,59.0079,58.9621,59.0003,27300.0
2013-09-26 15:45:00,77.27,77.31,77.22,77.3,36800.0,58.9927,59.0232,58.9545,59.0156,36800.0
2013-09-26 15:50:00,77.3,77.3,77.23,77.24,56200.0,59.0156,59.0156,58.9621,58.9698,56200.0
2013-09-26 15:55:00,77.23,77.33,77.21,77.29,135600.0,58.9621,59.0385,58.9468,59.0079,135600.0
2013-09-27 09:30:00,76.69,76.78,76.52,76.65,56500.0,58.5498,58.6186,58.4201,58.5193,56500.0
2013-09-27 09:35:00,76.65,76.77,76.62,76.72,26400.0,58.5193,58.6109,58.4964,58.5728,26400.0
2013-09-27 09:40:00,76.73,76.81,76.7,76.76,22200.0,58.5804,58.6415,58.5575,58.6033,22200.0
2013-09-27 09:45:00,76.75,76.75,76.64,76.7,30700.0,58.5957,58.5957,58.5117,58.5575,30700.0
2013-09-27 09:50:00,76.67,76.7,76.58,76.68,26700.0,58.5346,58.5575,58.4659,58.5422,26700.0
2013-09-27 09:55:00,76.68,76.69,76.51,76.52,29200.0,58.5422,58.5498,58.4124,58.4201,29200.0
2013-09-27 10:00:00,76.54,76.57,76.43,76.51,50200.0,58.4353,58.4582,58.3513,58.4124,50200.0
2013-09-27 10:05:00,76.52,76.56,76.45,76.49,27500.0,58.4201,58.4506,58.3666,58.3972,27500.0
2013-09-27 10:10:00,76.51,76.55,76.49,76.51,39900.0,58.4124,58.443,58.3972,58.4124,39900.0
2013-09-27 10:15:00,76.52,76.57,76.47,76.5,35100.0,58.4201,58.4582,58.3819,58.4048,35100.0
2013-09-27 10:20:00,76.53,76.55,76.47,76.48,17700.0,58.4277,58.443,58.3819,58.3895,17700.0
2013-09-27 10:25:00,76.48,76.53,76.45,76.49,16000.0,58.3895,58.4277,58.3666,58.3972,16000.0
2013-09-27 10:30:00,76.5,76.59,76.49,76.57,17000.0,58.4048,58.4735,58.3972,58.4582,17000.0
2013-09-27 10:35:00,76.57,76.69,76.57,76.67,19800.0,58.4582,58.5498,58.4582,58.5346,19800.0
2013-09-27 10:40:00,76.67,76.68,76.63,76.66,18600.0,58.5346,58.5422,58.504,58.5269,18600.0
2013-09-27 10:45:00,76.66,76.7,76.63,76.68,16000.0,58.5269,58.5575,58.504,58.5422,16000.0
2013-09-27 10:50:00,76.68,76.72,76.68,76.68,14500.0,58.5422,58.5728,58.5422,58.5422,14500.0
2013-09-27 10:55:00,76.67,76.76,76.67,76.76,13900.0,58.5346,58.6033,58.5346,58.6033,13900.0
2013-09-27 11:00:00,76.77,76.77,76.7,76.7,21700.0,58.6109,58.6109,58.5575,58.5575,21700.0
2013-09-27 11:05:00,76.69,76.7,76.64,76.65,16700.0,58.5498,58.5575,58.5117,58.5193,16700.0
2013-09-27 11:10:00,76.65,76.65,76.62,76.64,12800.0,58.5193,58.5193,58.4964,58.5117,12800.0
2013-09-27 11:15:00,76.64,76.66,76.58,76.59,10000.0,58.5117,58.5269,58.4659,58.4735,10000.0
2013-09-27 11:20:00,76.59,76.76,76.58,76.75,37300.0,58.4735,58.6033,58.4659,58.5957,37300.0
2013-09-27 11:25:00,76.75,76.82,76.73,76.78,9600.0,58.5957,58.6491,58.5804,58.6186,9600.0
2013-09-27 11:30:00,76.79,76.83,76.76,76.78,10100.0,58.6262,58.6567,58.6033,58.6186,10100.0
2013-09-27 11:35:00,76.79,76.91,76.78,76.82,20400.0,58.6262,58.7178,58.6186,58.6491,20400.0
2013-09-27 11:40:00,76.82,76.85,76.81,76.83,6700.0,58.6491,58.672,58.6415,58.6567,6700.0
2013-09-27 11:45:00,76.84,76.84,76.77,76.8,13000.0,58.6644,58.6644,58.6109,58.6338,13000.0
2013-09-27 11:50:00,76.81,76.81,76.79,76.79,5100.0,58.6415,58.6415,58.6262,58.6262,5100.0
2013-09-27 11:55:00,76.78,76.82,76.75,76.77,11600.0,58.6186,58.6491,58.5957,58.6109,11600.0
2013-09-27 12:00:00,76.78,76.78,76.74,76.76,8000.0,58.6186,58.6186,58.588,58.6033,8000.0
2013-09-27 12:05:00,76.77,76.79,76.73,76.73,8800.0,58.6109,58.6262,58.5804,58.5804,8800.0
2013-09-27 12:10:00,76.74,76.75,76.7,76.7,14300.0,58.588,58.5957,58.5575,58.5575,14300.0
2013-09-27 12:15:00,76.71,76.78,76.71,76.78,6200.0,58.5651,58.6186,58.5651,58.6186,6200.0
2013-09-27 12:20:00,76.8,76.85,76.8,76.83,5700.0,58.6338,58.672,58.6338,58.6567,5700.0
2013-09-27 12:25:00,76.82,76.82,76.73,76.74,9600.0,58.6491,58.6491,58.5804,58.588,9600.0
2013-09-27 12:30:00,76.74,76.77,76.72,76.77,7900.0,58.588,58.6109,58.5728,58.6109,7900.0
2013-09-27 12:35:00,76.78,76.78,76.72,76.73,7200.0,58.6186,58.6186,58.5728,58.5804,7200.0
2013-09-27 12:40:00,76.73,76.74,76.69,76.71,7500.0,58.5804,58.588,58.5498,58.5651,7500.0
2013-09-27 12:45:00,76.7,76.71,76.67,76.68,8200.0,58.5575,58.5651,58.5346,58.5422,8200.0
2013-09-27 12:50:00,76.69,76.74,76.69,76.73,8000.0,58.5498,58.588,58.5498,58.5804,8000.0
2013-09-27 12:55:00,76.73,76.75,76.73,76.73,6200.0,58.5804,58.5957,58.5804,58.5804,6200.0
2013-09-27 13:00:00,76.73,76.76,76.73,76.75,6400.0,58.5804,58.6033,58.5804,58.5957,6400.0
2013-09-27 13:05:00,76.74,76.77,76.74,76.76,7600.0,58.588,58.6109,58.588,58.6033,7600.0
2013-09-27 13:10:00,76.76,76.76,76.75,76.75,6000.0,58.6033,58.6033,58.5957,58.5957,6000.0
2013-09-27 13:15:00,76.76,76.81,76.75,76.8,8500.0,58.6033,58.6415,58.5957,58.6338,8500.0
2013-09-27 13:20:00,76.78,76.78,76.72,76.74,5600.0,58.6186,58.6186,58.5728,58.588,5600.0
2013-09-27 13:25:00,76.73,76.74,76.68,76.68,11000.0,58.5804,58.588,58.5422,58.5422,11000.0
2013-09-27 13:30:00,76.67,76.7,76.63,76.68,14600.0,58.5346,58.5575,58.504,58.5422,14600.0
2013-09-27 13:35:00,76.67,76.7,76.66,76.69,7300.0,58.5346,58.5575,58.5269,58.5498,7300.0
2013-09-27 13:40:00,76.68,76.72,76.68,76.7,9600.0,58.5422,58.5728,58.5422,58.5575,9600.0
2013-09-27 13:45:00,76.7,76.7,76.66,76.67,4900.0,58.5575,58.5575,58.5269,58.5346,4900.0
2013-09-27 13:50:00,76.67,76.69,76.67,76.68,12700.0,58.5346,58.5498,58.5346,58.5422,12700.0
2013-09-27 13:55:00,76.68,76.68,76.62,76.65,5700.0,58.5422,58.5422,58.4964,58.5193,5700.0
2013-09-27 14:00:00,76.66,76.68,76.64,76.65,10600.0,58.5269,58.5422,58.5117,58.5193,10600.0
2013-09-27 14:05:00,76.65,76.69,76.62,76.62,16500.0,58.5193,58.5498,58.4964,58.4964,16500.0
2013-09-27 14:10:00,76.63,76.68,76.62,76.64,9800.0,58.504,58.5422,58.4964,58.5117,9800.0
2013-09-27 14:15:00,76.63,76.63,76.56,76.59,10000.0,58.504,58.504,58.4506,58.4735,10000.0
2013-09-27 14:20:00,76.61,76.63,76.6,76.61,12100.0,58.4888,58.504,58.4811,58.4888,12100.0
2013-09-27 14:25:00,76.61,76.65,76.61,76.65,11300.0,58.4888,58.5193,58.4888,58.5193,11300.0
2013-09-27 14:30:00,76.64,76.66,76.62,76.62,10500.0,58.5117,58.5269,58.4964,58.4964,10500.0
2013-09-27 14:35:00,76.62,76.63,76.58,76.62,13400.0,58.4964,58.504,58.4659,58.4964,13400.0
2013-09-27 14:40:00,76.62,76.65,76.61,76.64,15600.0,58.4964,58.5193,58.4888,58.5117,15600.0
2013-09-27 14:45:00,76.64,76.65,76.62,76.64,16700.0,58.5117,58.5193,58.4964,58.5117,16700.0
2013-09-27 14:50:00,76.64,76.66,76.63,76.65,9900.0,58.5117,58.5269,58.504,58.5193,9900.0
2013-09-27 14:55:00,76.65,76.65,76.59,76.62,12500.0,58.5193,58.5193,58.4735,58.4964,12500.0
2013-09-27 15:00:00,76.64,76.64,76.6,76.6,7700.0,58.5117,58.5117,58.4811,58.4811,7700.0
2013-09-27 15:05:00,76.6,76.64,76.6,76.62,11800.0,58.4811,58.5117,58.4811,58.4964,11800.0
2013-09-27 15:10:00,76.62,76.65,76.62,76.64,13400.0,58.4964,58.5193,58.4964,58.5117,13400.0
2013-09-27 15:15:00,76.64,76.65,76.57,76.64,20900.0,58.5117,58.5193,58.4582,58.5117,20900.0
2013-09-27 15:20:00,76.63,76.66,76.63,76.66,18600.0,58.504,58.5269,58.504,58.5269,18600.0
2013-09-27 15:25:00,76.66,76.69,76.66,76.67,18600.0,58.5269,58.5498,58.5269,58.5346,18600.0
2013-09-27 15:30:00,76.68,76.73,76.66,76.67,16300.0,58.5422,58.5804,58.5269,58.5346,16300.0
2013-09-27 15:35:00,76.66,76.77,76.65,76.76,36700.0,58.5269,58.6109,58.5193,58.6033,36700.0
2013-09-27 15:40:00,76.76,76.78,76.7,76.73,36400.0,58.6033,58.6186,58.5575,58.5804,36400.0
2013-09-27 15:45:00,76.74,76.75,76.67,76.69,47300.0,58.588,58.5957,58.5346,58.5498,47300.0
2013-09-27 15:50:00,76.69,76.79,76.69,76.76,56600.0,58.5498,58.6262,58.5498,58.6033,56600.0
2013-09-27 15:55:00,76.77,76.8,76.7,76.72,106600.0,58.6109,58.6338,58.5575,58.5728,106600.0
2013-09-30 09:30:00,76.08,76.45,76.04,76.44,37300.0,58.0841,58.3666,58.0536,58.359,37300.0
2013-09-30 09:35:00,76.41,76.42,76.26,76.31,15700.0,58.3361,58.3437,58.2216,58.2597,15700.0
2013-09-30 09:40:00,76.32,76.46,76.28,76.32,21200.0,58.2674,58.3743,58.2368,58.2674,21200.0
2013-09-30 09:45:00,76.34,76.35,76.19,76.2,18400.0,58.2826,58.2903,58.1681,58.1758,18400.0
2013-09-30 09:50:00,76.22,76.3,76.17,76.3,15600.0,58.191,58.2521,58.1528,58.2521,15600.0
2013-09-30 09:55:00,76.26,76.3,76.2,76.2,9400.0,58.2216,58.2521,58.1758,58.1758,9400.0
2013-09-30 10:00:00,76.21,76.32,76.21,76.31,21100.0,58.1834,58.2674,58.1834,58.2597,21100.0
2013-09-30 10:05:00,76.31,76.38,76.23,76.27,12500.0,58.2597,58.3132,58.1987,58.2292,12500.0
2013-09-30 10:10:00,76.27,76.28,76.18,76.22,9600.0,58.2292,58.2368,58.1605,58.191,9600.0
2013-09-30 10:15:00,76.22,76.37,76.2,76.31,27600.0,58.191,58.3055,58.1758,58.2597,27600.0
2013-09-30 10:20:00,76.31,76.36,76.29,76.32,7100.0,58.2597,58.2979,58.2445,58.2674,7100.0
2013-09-30 10:25:00,76.33,76.41,76.33,76.37,7300.0,58.275,58.3361,58.275,58.3055,7300.0
2013-09-30 10:30:00,76.39,76.41,76.26,76.34,8800.0,58.3208,58.3361,58.2216,58.2826,8800.0
2013-09-30 10:35:00,76.34,76.42,76.34,76.38,11200.0,58.2826,58.3437,58.2826,58.3132,11200.0
2013-09-30 10:40:00,76.39,76.54,76.38,76.54,7200.0,58.3208,58.4353,58.3132,58.4353,7200.0
2013-09-30 10:45:00,76.55,76.58,76.4,76.44,18200.0,58.443,58.4659,58.3284,58.359,18200.0
2013-09-30 10:50:00,76.44,76.48,76.38,76.38,10100.0,58.359,58.3895,58.3132,58.3132,10100.0
2013-09-30 10:55:00,76.38,76.43,76.38,76.39,18100.0,58.3132,58.3513,58.3132,58.3208,18100.0
2013-09-30 11:00:00,76.4,76.42,76.39,76.41,10000.0,58.3284,58.3437,58.3208,58.3361,10000.0
2013-09-30 11:05:00,76.4,76.46,76.39,76.42,7800.0,58.3284,58.3743,58.3208,58.3437,7800.0
2013-09-30 11:10:00,76.41,76.41,76.28,76.28,10400.0,58.3361,58.3361,58.2368,58.2368,10400.0
2013-09-30 11:15:00,76.28,76.3,76.26,76.3,10700.0,58.2368,58.2521,58.2216,58.2521,10700.0
2013-09-30 11:20:00,76.31,76.36,76.31,76.33,11600.0,58.2597,58.2979,58.2597,58.275,11600.0
2013-09-30 11:25:00,76.34,76.39,76.32,76.35,11900.0,58.2826,58.3208,58.2674,58.2903,11900.0
2013-09-30 11:30:00,76.36,76.42,76.34,76.35,7600.0,58.2979,58.3437,58.2826,58.2903,7600.0
2013-09-30 11:35:00,76.35,76.39,76.32,76.34,8400.0,58.2903,58.3208,58.2674,58.2826,8400.0
2013-09-30 11:40:00,76.34,76.36,76.31,76.36,18700.0,58.2826,58.2979,58.2597,58.2979,18700.0
2013-09-30 11:45:00,76.37,76.4,76.28,76.28,10900.0,58.3055,58.3284,58.2368,58.2368,10900.0
2013-09-30 11:50:00,76.28,76.32,76.27,76.3,8900.0,58.2368,58.2674,58.2292,58.2521,8900.0
2013-09-30 11:55:00,76.29,76.35,76.29,76.34,4800.0,58.2445,58.2903,58.2445,58.2826,4800.0
2013-09-30 12:00:00,76.34,76.34,76.23,76.24,19900.0,58.2826,58.2826,58.1987,58.2063,19900.0
2013-09-30 12:05:00,76.25,76.28,76.1,76.24,105900.0,58.2139,58.2368,58.0994,58.2063,105900.0
2013-09-30 12:10:00,76.24,76.25,76.2,76.25,13100.0,58.2063,58.2139,58.1758,58.2139,13100.0
2013-09-30 12:15:00,76.25,76.25,76.18,76.21,16000.0,58.2139,58.2139,58.1605,58.1834,16000.0
2013-09-30 12:20:00,76.21,76.28,76.21,76.24,10000.0,58.1834,58.2368,58.1834,58.2063,10000.0
2013-09-30 12:25:00,76.25,76.27,76.25,76.26,6100.0,58.2139,58.2292,58.2139,58.2216,6100.0
2013-09-30 12:30:00,76.26,76.31,76.24,76.28,16900.0,58.2216,58.2597,58.2063,58.2368,16900.0
2013-09-30 12:35:00,76.28,76.32,76.28,76.3,9000.0,58.2368,58.2674,58.2368,58.2521,9000.0
2013-09-30 12:40:00,76.29,76.34,76.25,76.3,11400.0,58.2445,58.2826,58.2139,58.2521,11400.0
2013-09-30 12:45:00,76.3,76.34,76.29,76.32,7400.0,58.2521,58.2826,58.2445,58.2674,7400.0
2013-09-30 12:50:00,76.32,76.34,76.3,76.3,12300.0,58.2674,58.2826,58.2521,58.2521,12300.0
2013-09-30 12:55:00,76.3,76.37,76.3,76.33,7100.0,58.2521,58.3055,58.2521,58.275,7100.0
2013-09-30 13:00:00,76.32,76.44,76.31,76.38,10500.0,58.2674,58.359,58.2597,58.3132,10500.0
2013-09-30 13:05:00,76.38,76.44,76.36,76.36,9600.0,58.3132,58.359,58.2979,58.2979,9600.0
2013-09-30 13:10:00,76.36,76.37,76.32,76.34,6900.0,58.2979,58.3055,58.2674,58.2826,6900.0
2013-09-30 13:15:00,76.35,76.52,76.35,76.49,19500.0,58.2903,58.4201,58.2903,58.3972,19500.0
2013-09-30 13:20:00,76.51,76.52,76.42,76.42,11600.0,58.4124,58.4201,58.3437,58.3437,11600.0
2013-09-30 13:25:00,76.43,76.49,76.42,76.47,12800.0,58.3513,58.3972,58.3437,58.3819,12800.0
2013-09-30 13:30:00,76.47,76.56,76.47,76.55,7900.0,58.3819,58.4506,58.3819,58.443,7900.0
2013-09-30 13:35:00,76.58,76.6,76.42,76.43,15900.0,58.4659,58.4811,58.3437,58.3513,15900.0
2013-09-30 13:40:00,76.43,76.49,76.43,76.44,14800.0,58.3513,58.3972,58.3513,58.359,14800.0
2013-09-30 13:45:00,76.45,76.53,76.45,76.5,10500.0,58.3666,58.4277,58.3666,58.4048,10500.0
2013-09-30 13:50:00,76.5,76.52,76.43,76.43,16100.0,58.4048,58.4201,58.3513,58.3513,16100.0
2013-09-30 13:55:00,76.44,76.44,76.28,76.36,23000.0,58.359,58.359,58.2368,58.2979,23000.0
2013-09-30 14:00:00,76.36,76.42,76.32,76.38,11300.0,58.2979,58.3437,58.2674,58.3132,11300.0
2013-09-30 14:05:00,76.38,76.41,76.33,76.41,13400.0,58.3132,58.3361,58.275,58.3361,13400.0
2013-09-30 14:10:00,76.42,76.44,76.31,76.35,15800.0,58.3437,58.359,58.2597,58.2903,15800.0
2013-09-30 14:15:00,76.35,76.4,76.3,76.36,17800.0,58.2903,58.3284,58.2521,58.2979,17800.0
2013-09-30 14:20:00,76.38,76.38,76.31,76.34,10200.0,58.3132,58.3132,58.2597,58.2826,10200.0
2013-09-30 14:25:00,76.34,76.36,76.27,76.27,14500.0,58.2826,58.2979,58.2292,58.2292,14500.0
2013-09-30 14:30:00,76.29,76.39,76.29,76.38,22100.0,58.2445,58.3208,58.2445,58.3132,22100.0
2013-09-30 14:35:00,76.38,76.39,76.34,76.37,13700.0,58.3132,58.3208,58.2826,58.3055,13700.0
2013-09-30 14:40:00,76.37,76.38,76.31,76.35,13700.0,58.3055,58.3132,58.2597,58.2903,13700.0
2013-09-30 14:45:00,76.36,76.43,76.36,76.4,5800.0,58.2979,58.3513,58.2979,58.3284,5800.0
2013-09-30 14:50:00,76.4,76.45,76.4,76.4,11900.0,58.3284,58.3666,58.3284,58.3284,11900.0
2013-09-30 14:55:00,76.41,76.42,76.36,76.36,9100.0,58.3361,58.3437,58.2979,58.2979,9100.0
2013-09-30 15:00:00,76.36,76.36,76.25,76.25,27800.0,58.2979,58.2979,58.2139,58.2139,27800.0
2013-09-30 15:05:00,76.25,76.33,76.25,76.28,20200.0,58.2139,58.275,58.2139,58.2368,20200.0
2013-09-30 15:10:00,76.28,76.28,76.22,76.23,25400.0,58.2368,58.2368,58.191,58.1987,25400.0
2013-09-30 15:15:00,76.23,76.32,76.19,76.3,48900.0,58.1987,58.2674,58.1681,58.2521,48900.0
2013-09-30 15:20:00,76.29,76.39,76.26,76.37,46300.0,58.2445,58.3208,58.2216,58.3055,46300.0
2013-09-30 15:25:00,76.36,76.39,76.32,76.33,29400.0,58.2979,58.3208,58.2674,58.275,29400.0
2013-09-30 15:30:00,76.34,76.36,76.24,76.26,35300.0,58.2826,58.2979,58.2063,58.2216,35300.0
2013-09-30 15:35:00,76.26,76.34,76.23,76.26,38400.0,58.2216,58.2826,58.1987,58.2216,38400.0
2013-09-30 15:40:00,76.25,76.28,76.2,76.26,38000.0,58.2139,58.2368,58.1758,58.2216,38000.0
2013-09-30 15:45:00,76.27,76.38,76.22,76.23,62000.0,58.2292,58.3132,58.191,58.1987,62000.0
2013-09-30 15:50:00,76.22,76.27,76.17,76.19,68400.0,58.191,58.2292,58.1528,58.1681,68400.0
2013-09-30 15:55:00,76.18,76.34,76.13,76.27,119700.0,58.1605,58.2826,58.1223,58.2292,119700.0
2013-10-01 09:30:00,76.39,76.55,76.29,76.48,39200.0,58.3208,58.443,58.2445,58.3895,39200.0
2013-10-01 09:35:00,76.46,76.65,76.41,76.58,40600.0,58.3743,58.5193,58.3361,58.4659,40600.0
2013-10-01 09:40:00,76.62,76.81,76.56,76.56,73400.0,58.4964,58.6415,58.4506,58.4506,73400.0
2013-10-01 09:45:00,76.62,76.62,76.51,76.51,13100.0,58.4964,58.4964,58.4124,58.4124,13100.0
2013-10-01 09:50:00,76.49,76.54,76.45,76.45,12100.0,58.3972,58.4353,58.3666,58.3666,12100.0
2013-10-01 09:55:00,76.45,76.46,76.32,76.46,15500.0,58.3666,58.3743,58.2674,58.3743,15500.0
2013-10-01 10:00:00,76.42,76.47,76.31,76.45,26900.0,58.3437,58.3819,58.2597,58.3666,26900.0
2013-10-01 10:05:00,76.46,76.55,76.46,76.52,19500.0,58.3743,58.443,58.3743,58.4201,19500.0
2013-10-01 10:10:00,76.52,76.55,76.38,76.44,15200.0,58.4201,58.443,58.3132,58.359,15200.0
2013-10-01 10:15:00,76.43,76.55,76.41,76.49,24200.0,58.3513,58.443,58.3361,58.3972,24200.0
2013-10-01 10:20:00,76.49,76.63,76.49,76.63,30100.0,58.3972,58.504,58.3972,58.504,30100.0
2013-10-01 10:25:00,76.65,76.66,76.55,76.57,54600.0,58.5193,58.5269,58.443,58.4582,54600.0
2013-10-01 10:30:00,76.57,76.71,76.57,76.69,32600.0,58.4582,58.5651,58.4582,58.5498,32600.0
2013-10-01 10:35:00,76.7,76.74,76.65,76.7,17100.0,58.5575,58.588,58.5193,58.5575,17100.0
2013-10-01 10:40:00,76.7,76.77,76.69,76.69,12300.0,58.5575,58.6109,58.5498,58.5498,12300.0
2013-10-01 10:45:00,76.68,76.7,76.6,76.61,14900.0,58.5422,58.5575,58.4811,58.4888,14900.0
2013-10-01 10:50:00,76.6,76.65,76.59,76.62,17700.0,58.4811,58.5193,58.4735,58.4964,17700.0
2013-10-01 10:55:00,76.62,76.7,76.57,76.59,28600.0,58.4964,58.5575,58.4582,58.4735,28600.0
2013-10-01 11:00:00,76.59,76.62,76.57,76.59,22000.0,58.4735,58.4964,58.4582,58.4735,22000.0
2013-10-01 11:05:00,76.59,76.61,76.56,76.59,18100.0,58.4735,58.4888,58.4506,58.4735,18100.0
2013-10-01 11:10:00,76.59,76.63,76.59,76.59,19700.0,58.4735,58.504,58.4735,58.4735,19700.0
2013-10-01 11:15:00,76.6,76.7,76.59,76.7,20200.0,58.4811,58.5575,58.4735,58.5575,20200.0
2013-10-01 11:20:00,76.7,76.7,76.59,76.61,15800.0,58.5575,58.5575,58.4735,58.4888,15800.0
2013-10-01 11:25:00,76.61,76.63,76.52,76.53,8600.0,58.4888,58.504,58.4201,58.4277,8600.0
2013-10-01 11:30:00,76.53,76.62,76.53,76.62,19700.0,58.4277,58.4964,58.4277,58.4964,19700.0
2013-10-01 11:35:00,76.61,76.63,76.59,76.61,5800.0,58.4888,58.504,58.4735,58.4888,5800.0
2013-10-01 11:40:00,76.62,76.7,76.62,76.65,15000.0,58.4964,58.5575,58.4964,58.5193,15000.0
2013-10-01 11:45:00,76.66,76.67,76.58,76.59,4700.0,58.5269,58.5346,58.4659,58.4735,4700.0
2013-10-01 11:50:00,76.6,76.62,76.58,76.58,5100.0,58.4811,58.4964,58.4659,58.4659,5100.0
2013-10-01 11:55:00,76.56,76.56,76.5,76.5,12000.0,58.4506,58.4506,58.4048,58.4048,12000.0
2013-10-01 12:00:00,76.51,76.53,76.49,76.49,5700.0,58.4124,58.4277,58.3972,58.3972,5700.0
2013-10-01 12:05:00,76.49,76.51,76.45,76.45,5700.0,58.3972,58.4124,58.3666,58.3666,5700.0
2013-10-01 12:10:00,76.46,76.48,76.41,76.45,12500.0,58.3743,58.3895,58.3361,58.3666,12500.0
2013-10-01 12:15:00,76.44,76.47,76.43,76.44,6900.0,58.359,58.3819,58.3513,58.359,6900.0
2013-10-01 12:20:00,76.45,76.45,76.42,76.44,7700.0,58.3666,58.3666,58.3437,58.359,7700.0
2013-10-01 12:25:00,76.44,76.52,76.43,76.48,21700.0,58.359,58.4201,58.3513,58.3895,21700.0
2013-10-01 12:30:00,76.47,76.47,76.42,76.44,9200.0,58.3819,58.3819,58.3437,58.359,9200.0
2013-10-01 12:35:00,76.44,76.44,76.34,76.34,10200.0,58.359,58.359,58.2826,58.2826,10200.0
2013-10-01 12:40:00,76.34,76.39,76.34,76.35,12100.0,58.2826,58.3208,58.2826,58.2903,12100.0
2013-10-01 12:45:00,76.35,76.39,76.34,76.35,10200.0,58.2903,58.3208,58.2826,58.2903,10200.0
2013-10-01 12:50:00,76.35,76.35,76.25,76.26,14500.0,58.2903,58.2903,58.2139,58.2216,14500.0
2013-10-01 12:55:00,76.25,76.25,76.17,76.22,16300.0,58.2139,58.2139,58.1528,58.191,16300.0
2013-10-01 13:00:00,76.22,76.31,76.2,76.29,14300.0,58.191,58.2597,58.1758,58.2445,14300.0
2013-10-01 13:05:00,76.28,76.33,76.25,76.32,10400.0,58.2368,58.275,58.2139,58.2674,10400.0
2013-10-01 13:10:00,76.33,76.35,76.29,76.3,13300.0,58.275,58.2903,58.2445,58.2521,13300.0
2013-10-01 13:15:00,76.3,76.38,76.3,76.37,16800.0,58.2521,58.3132,58.2521,58.3055,16800.0
2013-10-01 13:20:00,76.37,76.37,76.34,76.34,6200.0,58.3055,58.3055,58.2826,58.2826,6200.0
2013-10-01 13:25:00,76.34,76.35,76.32,76.35,6000.0,58.2826,58.2903,58.2674,58.2903,6000.0
2013-10-01 13:30:00,76.35,76.36,76.31,76.34,12700.0,58.2903,58.2979,58.2597,58.2826,12700.0
2013-10-01 13:35:00,76.33,76.34,76.3,76.34,8600.0,58.275,58.2826,58.2521,58.2826,8600.0
2013-10-01 13:40:00,76.33,76.38,76.33,76.36,5800.0,58.275,58.3132,58.275,58.2979,5800.0
2013-10-01 13:45:00,76.36,76.39,76.34,76.35,6600.0,58.2979,58.3208,58.2826,58.2903,6600.0
2013-10-01 13:50:00,76.35,76.38,76.34,76.37,10900.0,58.2903,58.3132,58.2826,58.3055,10900.0
2013-10-01 13:55:00,76.37,76.39,76.37,76.37,5900.0,58.3055,58.3208,58.3055,58.3055,5900.0
2013-10-01 14:00:00,76.37,76.38,76.28,76.28,10700.0,58.3055,58.3132,58.2368,58.2368,10700.0
2013-10-01 14:05:00,76.29,76.31,76.28,76.31,10400.0,58.2445,58.2597,58.2368,58.2597,10400.0
2013-10-01 14:10:00,76.3,76.32,76.29,76.3,10300.0,58.2521,58.2674,58.2445,58.2521,10300.0
2013-10-01 14:15:00,76.3,76.32,76.24,76.24,19600.0,58.2521,58.2674,58.2063,58.2063,19600.0
2013-10-01 14:20:00,76.23,76.24,76.16,76.16,15200.0,58.1987,58.2063,58.1452,58.1452,15200.0
2013-10-01 14:25:00,76.16,76.16,76.08,76.1,21200.0,58.1452,58.1452,58.0841,58.0994,21200.0
2013-10-01 14:30:00,76.1,76.16,76.09,76.15,18800.0,58.0994,58.1452,58.0918,58.1376,18800.0
2013-10-01 14:35:00,76.14,76.17,76.1,76.16,8700.0,58.1299,58.1528,58.0994,58.1452,8700.0
2013-10-01 14:40:00,76.16,76.18,76.14,76.18,9900.0,58.1452,58.1605,58.1299,58.1605,9900.0
2013-10-01 14:45:00,76.17,76.18,76.13,76.18,6500.0,58.1528,58.1605,58.1223,58.1605,6500.0
2013-10-01 14:50:00,76.17,76.25,76.16,76.25,18000.0,58.1528,58.2139,58.1452,58.2139,18000.0
2013-10-01 14:55:00,76.24,76.31,76.24,76.26,11900.0,58.2063,58.2597,58.2063,58.2216,11900.0
2013-10-01 15:00:00,76.26,76.28,76.24,76.27,17400.0,58.2216,58.2368,58.2063,58.2292,17400.0
2013-10-01 15:05:00,76.26,76.26,76.16,76.2,23100.0,58.2216,58.2216,58.1452,58.1758,23100.0
2013-10-01 15:10:00,76.21,76.26,76.21,76.24,19200.0,58.1834,58.2216,58.1834,58.2063,19200.0
2013-10-01 15:15:00,76.24,76.32,76.23,76.32,21200.0,58.2063,58.2674,58.1987,58.2674,21200.0
2013-10-01 15:20:00,76.32,76.32,76.27,76.3,19100.0,58.2674,58.2674,58.2292,58.2521,19100.0
2013-10-01 15:25:00,76.31,76.36,76.31,76.36,25400.0,58.2597,58.2979,58.2597,58.2979,25400.0
2013-10-01 15:30:00,76.36,76.4,76.32,76.34,40900.0,58.2979,58.3284,58.2674,58.2826,40900.0
2013-10-01 15:35:00,76.35,76.4,76.33,76.34,34600.0,58.2903,58.3284,58.275,58.2826,34600.0
2013-10-01 15:40:00,76.34,76.38,76.33,76.38,48700.0,58.2826,58.3132,58.275,58.3132,48700.0
2013-10-01 15:45:00,76.36,76.38,76.3,76.37,60400.0,58.2979,58.3132,58.2521,58.3055,60400.0
2013-10-01 15:50:00,76.37,76.38,76.34,76.38,95300.0,58.3055,58.3132,58.2826,58.3132,95300.0
2013-10-01 15:55:00,76.38,76.45,76.35,76.42,172300.0,58.3132,58.3666,58.2903,58.3437,172300.0
2013-10-02 09:30:00,75.82,75.94,75.74,75.87,49300.0,57.8856,57.9773,57.8246,57.9238,49300.0
2013-10-02 09:35:00,75.87,76.1,75.85,75.87,11500.0,57.9238,58.0994,57.9085,57.9238,11500.0
2013-10-02 09:40:00,75.86,75.89,75.68,75.68,19500.0,57.9162,57.9391,57.7788,57.7788,19500.0
2013-10-02 09:45:00,75.72,75.73,75.61,75.66,20900.0,57.8093,57.8169,57.7253,57.7635,20900.0
2013-10-02 09:50:00,75.7,75.84,75.63,75.77,15800.0,57.794,57.9009,57.7406,57.8475,15800.0
2013-10-02 09:55:00,75.76,75.78,75.49,75.55,12700.0,57.8398,57.8551,57.6337,57.6795,12700.0
2013-10-02 10:00:00,75.54,75.54,75.41,75.41,16100.0,57.6719,57.6719,57.5726,57.5726,16100.0
2013-10-02 10:05:00,75.41,75.42,75.17,75.18,28100.0,57.5726,57.5803,57.3894,57.397,28100.0
2013-10-02 10:10:00,75.18,75.26,75.14,75.25,25300.0,57.397,57.4581,57.3665,57.4505,25300.0
2013-10-02 10:15:00,75.24,75.35,75.09,75.31,35800.0,57.4428,57.5268,57.3283,57.4963,35800.0
2013-10-02 10:20:00,75.31,75.31,75.15,75.27,25200.0,57.4963,57.4963,57.3741,57.4657,25200.0
2013-10-02 10:25:00,75.26,75.35,75.24,75.32,20600.0,57.4581,57.5268,57.4428,57.5039,20600.0
2013-10-02 10:30:00,75.34,75.39,75.22,75.34,34000.0,57.5192,57.5573,57.4276,57.5192,34000.0
2013-10-02 10:35:00,75.38,75.44,75.36,75.42,10400.0,57.5497,57.5955,57.5344,57.5803,10400.0
2013-10-02 10:40:00,75.43,75.43,75.28,75.3,28900.0,57.5879,57.5879,57.4734,57.4886,28900.0
2013-10-02 10:45:00,75.31,75.33,75.29,75.33,16200.0,57.4963,57.5115,57.481,57.5115,16200.0
2013-10-02 10:50:00,75.34,75.37,75.3,75.34,15500.0,57.5192,57.5421,57.4886,57.5192,15500.0
2013-10-02 10:55:00,75.34,75.51,75.34,75.47,25000.0,57.5192,57.649,57.5192,57.6184,25000.0
2013-10-02 11:00:00,75.47,75.47,75.37,75.37,11300.0,57.6184,57.6184,57.5421,57.5421,11300.0
2013-10-02 11:05:00,75.37,75.37,75.29,75.33,22100.0,57.5421,57.5421,57.481,57.5115,22100.0
2013-10-02 11:10:00,75.32,75.45,75.32,75.44,14800.0,57.5039,57.6032,57.5039,57.5955,14800.0
2013-10-02 11:15:00,75.45,75.63,75.45,75.58,29900.0,57.6032,57.7406,57.6032,57.7024,29900.0
2013-10-02 11:20:00,75.57,75.57,75.46,75.48,17700.0,57.6948,57.6948,57.6108,57.6261,17700.0
2013-10-02 11:25:00,75.48,75.5,75.44,75.49,12400.0,57.6261,57.6413,57.5955,57.6337,12400.0
2013-10-02 11:30:00,75.49,75.51,75.4,75.4,29900.0,57.6337,57.649,57.565,57.565,29900.0
2013-10-02 11:35:00,75.39,75.42,75.3,75.3,15900.0,57.5573,57.5803,57.4886,57.4886,15900.0
2013-10-02 11:40:00,75.31,75.31,75.17,75.18,21200.0,57.4963,57.4963,57.3894,57.397,21200.0
2013-10-02 11:45:00,75.18,75.31,75.18,75.29,18600.0,57.397,57.4963,57.397,57.481,18600.0
2013-10-02 11:50:00,75.29,75.32,75.23,75.23,19000.0,57.481,57.5039,57.4352,57.4352,19000.0
2013-10-02 11:55:00,75.23,75.27,75.16,75.16,18200.0,57.4352,57.4657,57.3818,57.3818,18200.0
2013-10-02 12:00:00,75.16,75.24,75.16,75.2,23100.0,57.3818,57.4428,57.3818,57.4123,23100.0
2013-10-02 12:05:00,75.19,75.22,75.15,75.19,27800.0,57.4047,57.4276,57.3741,57.4047,27800.0
2013-10-02 12:10:00,75.19,75.19,75.11,75.13,29300.0,57.4047,57.4047,57.3436,57.3588,29300.0
2013-10-02 12:15:00,75.15,75.17,75.1,75.13,18900.0,57.3741,57.3894,57.3359,57.3588,18900.0
2013-10-02 12:20:00,75.13,75.14,75.09,75.1,12400.0,57.3588,57.3665,57.3283,57.3359,12400.0
2013-10-02 12:25:00,75.1,75.11,74.98,75.08,48000.0,57.3359,57.3436,57.2443,57.3207,48000.0
2013-10-02 12:30:00,75.1,75.15,75.1,75.12,19600.0,57.3359,57.3741,57.3359,57.3512,19600.0
2013-10-02 12:35:00,75.13,75.16,75.11,75.14,16900.0,57.3588,57.3818,57.3436,57.3665,16900.0
2013-10-02 12:40:00,75.15,75.21,75.12,75.21,9700.0,57.3741,57.4199,57.3512,57.4199,9700.0
2013-10-02 12:45:00,75.21,75.22,75.17,75.2,22900.0,57.4199,57.4276,57.3894,57.4123,22900.0
2013-10-02 12:50:00,75.21,75.25,75.2,75.23,14900.0,57.4199,57.4505,57.4123,57.4352,14900.0
2013-10-02 12:55:00,75.23,75.3,75.23,75.27,11600.0,57.4352,57.4886,57.4352,57.4657,11600.0
2013-10-02 13:00:00,75.27,75.34,75.27,75.28,13300.0,57.4657,57.5192,57.4657,57.4734,13300.0
2013-10-02 13:05:00,75.28,75.31,75.27,75.27,12300.0,57.4734,57.4963,57.4657,57.4657,12300.0
2013-10-02 13:10:00,75.27,75.32,75.27,75.27,17500.0,57.4657,57.5039,57.4657,57.4657,17500.0
2013-10-02 13:15:00,75.27,75.27,75.25,75.25,12600.0,57.4657,57.4657,57.4505,57.4505,12600.0
2013-10-02 13:20:00,75.25,75.36,75.24,75.35,16400.0,57.4505,57.5344,57.4428,57.5268,16400.0
2013-10-02 13:25:00,75.35,75.48,75.35,75.48,13600.0,57.5268,57.6261,57.5268,57.6261,13600.0
2013-10-02 13:30:00,75.48,75.49,75.46,75.48,11500.0,57.6261,57.6337,57.6108,57.6261,11500.0
2013-10-02 13:35:00,75.47,75.57,75.47,75.54,10300.0,57.6184,57.6948,57.6184,57.6719,10300.0
2013-10-02 13:40:00,75.55,75.55,75.5,75.52,15500.0,57.6795,57.6795,57.6413,57.6566,15500.0
2013-10-02 13:45:00,75.52,75.62,75.52,75.6,9200.0,57.6566,57.7329,57.6566,57.7177,9200.0
2013-10-02 13:50:00,75.6,75.61,75.59,75.6,7300.0,57.7177,57.7253,57.71,57.7177,7300.0
2013-10-02 13:55:00,75.6,75.6,75.51,75.52,14400.0,57.7177,57.7177,57.649,57.6566,14400.0
2013-10-02 14:00:00,75.52,75.53,75.45,75.52,17700.0,57.6566,57.6642,57.6032,57.6566,17700.0
2013-10-02 14:05:00,75.52,75.52,75.45,75.48,16500.0,57.6566,57.6566,57.6032,57.6261,16500.0
2013-10-02 14:10:00,75.49,75.5,75.43,75.48,15000.0,57.6337,57.6413,57.5879,57.6261,15000.0
2013-10-02 14:15:00,75.47,75.51,75.45,75.51,9700.0,57.6184,57.649,57.6032,57.649,9700.0
2013-10-02 14:20:00,75.52,75.55,75.51,75.54,15100.0,57.6566,57.6795,57.649,57.6719,15100.0
2013-10-02 14:25:00,75.54,75.56,75.53,75.55,5100.0,57.6719,57.6871,57.6642,57.6795,5100.0
2013-10-02 14:30:00,75.55,75.55,75.52,75.52,13500.0,57.6795,57.6795,57.6566,57.6566,13500.0
2013-10-02 14:35:00,75.52,75.52,75.44,75.45,12700.0,57.6566,57.6566,57.5955,57.6032,12700.0
2013-10-02 14:40:00,75.46,75.46,75.41,75.43,11800.0,57.6108,57.6108,57.5726,57.5879,11800.0
2013-10-02 14:45:00,75.44,75.48,75.44,75.47,10300.0,57.5955,57.6261,57.5955,57.6184,10300.0
2013-10-02 14:50:00,75.46,75.53,75.46,75.48,20400.0,57.6108,57.6642,57.6108,57.6261,20400.0
2013-10-02 14:55:00,75.48,75.54,75.45,75.53,13100.0,57.6261,57.6719,57.6032,57.6642,13100.0
2013-10-02 15:00:00,75.53,75.54,75.47,75.47,19800.0,57.6642,57.6719,57.6184,57.6184,19800.0
2013-10-02 15:05:00,75.49,75.53,75.47,75.52,17600.0,57.6337,57.6642,57.6184,57.6566,17600.0
2013-10-02 15:10:00,75.51,75.57,75.51,75.55,14100.0,57.649,57.6948,57.649,57.6795,14100.0
2013-10-02 15:15:00,75.55,75.56,75.53,75.53,14800.0,57.6795,57.6871,57.6642,57.6642,14800.0
2013-10-02 15:20:00,75.53,75.54,75.49,75.51,19400.0,57.6642,57.6719,57.6337,57.649,19400.0
2013-10-02 15:25:00,75.5,75.55,75.5,75.55,17800.0,57.6413,57.6795,57.6413,57.6795,17800.0
2013-10-02 15:30:00,75.55,75.6,75.53,75.56,27700.0,57.6795,57.7177,57.6642,57.6871,27700.0
2013-10-02 15:35:00,75.55,75.56,75.47,75.47,39100.0,57.6795,57.6871,57.6184,57.6184,39100.0
2013-10-02 15:40:00,75.47,75.5,75.45,75.48,23100.0,57.6184,57.6413,57.6032,57.6261,23100.0
2013-10-02 15:45:00,75.48,75.48,75.37,75.37,58000.0,57.6261,57.6261,57.5421,57.5421,58000.0
2013-10-02 15:50:00,75.38,75.41,75.36,75.38,107900.0,57.5497,57.5726,57.5344,57.5497,107900.0
2013-10-02 15:55:00,75.38,75.6,75.37,75.51,205300.0,57.5497,57.7177,57.5421,57.649,205300.0
2013-10-03 09:30:00,75.31,75.67,75.3,75.56,53400.0,57.4963,57.7711,57.4886,57.6871,53400.0
2013-10-03 09:35:00,75.61,75.65,75.5,75.53,26000.0,57.7253,57.7558,57.6413,57.6642,26000.0
2013-10-03 09:40:00,75.51,75.67,75.48,75.62,39400.0,57.649,57.7711,57.6261,57.7329,39400.0
2013-10-03 09:45:00,75.62,75.69,75.49,75.5,29800.0,57.7329,57.7864,57.6337,57.6413,29800.0
2013-10-03 09:50:00,75.51,75.54,75.42,75.52,19600.0,57.649,57.6719,57.5803,57.6566,19600.0
2013-10-03 09:55:00,75.5,75.64,75.46,75.59,23400.0,57.6413,57.7482,57.6108,57.71,23400.0
2013-10-03 10:00:00,75.6,75.6,75.34,75.44,65800.0,57.7177,57.7177,57.5192,57.5955,65800.0
2013-10-03 10:05:00,75.4,75.43,75.32,75.42,17600.0,57.565,57.5879,57.5039,57.5803,17600.0
2013-10-03 10:10:00,75.45,75.45,75.38,75.41,12500.0,57.6032,57.6032,57.5497,57.5726,12500.0
2013-10-03 10:15:00,75.4,75.44,75.33,75.33,13400.0,57.565,57.5955,57.5115,57.5115,13400.0
2013-10-03 10:20:00,75.34,75.35,75.13,75.18,60600.0,57.5192,57.5268,57.3588,57.397,60600.0
2013-10-03 10:25:00,75.18,75.18,75.1,75.18,18400.0,57.397,57.397,57.3359,57.397,18400.0
2013-10-03 10:30:00,75.18,75.18,74.98,74.98,40300.0,57.397,57.397,57.2443,57.2443,40300.0
2013-10-03 10:35:00,74.98,75.03,74.97,75.0,22400.0,57.2443,57.2825,57.2367,57.2596,22400.0
2013-10-03 10:40:00,75.01,75.04,74.96,74.98,9900.0,57.2672,57.2901,57.2291,57.2443,9900.0
2013-10-03 10:45:00,74.96,75.01,74.88,74.98,21800.0,57.2291,57.2672,57.168,57.2443,21800.0
2013-10-03 10:50:00,74.97,75.04,74.91,75.01,16100.0,57.2367,57.2901,57.1909,57.2672,16100.0
2013-10-03 10:55:00,75.0,75.1,75.0,75.05,7600.0,57.2596,57.3359,57.2596,57.2978,7600.0
2013-10-03 11:00:00,75.04,75.07,74.99,75.03,11100.0,57.2901,57.313,57.252,57.2825,11100.0
2013-10-03 11:05:00,75.01,75.11,75.01,75.06,13500.0,57.2672,57.3436,57.2672,57.3054,13500.0
2013-10-03 11:10:00,75.06,75.11,75.0,75.01,12300.0,57.3054,57.3436,57.2596,57.2672,12300.0
2013-10-03 11:15:00,75.01,75.02,74.94,75.0,14600.0,57.2672,57.2749,57.2138,57.2596,14600.0
2013-10-03 11:20:00,75.0,75.08,74.95,75.05,11400.0,57.2596,57.3207,57.2214,57.2978,11400.0
2013-10-03 11:25:00,75.05,75.05,74.9,74.92,12000.0,57.2978,57.2978,57.1833,57.1985,12000.0
2013-10-03 11:30:00,74.91,75.0,74.9,74.97,16400.0,57.1909,57.2596,57.1833,57.2367,16400.0
2013-10-03 11:35:00,74.97,74.97,74.82,74.91,13400.0,57.2367,57.2367,57.1222,57.1909,13400.0
2013-10-03 11:40:00,74.91,74.91,74.77,74.77,13600.0,57.1909,57.1909,57.084,57.084,13600.0
2013-10-03 11:45:00,74.8,74.8,74.66,74.69,35700.0,57.1069,57.1069,57.0,57.0229,35700.0
2013-10-03 11:50:00,74.69,74.75,74.64,74.65,25600.0,57.0229,57.0687,56.9848,56.9924,25600.0
2013-10-03 11:55:00,74.64,74.64,74.48,74.56,34100.0,56.9848,56.9848,56.8626,56.9237,34100.0
2013-10-03 12:00:00,74.56,74.58,74.49,74.5,15100.0,56.9237,56.9389,56.8702,56.8779,15100.0
2013-10-03 12:05:00,74.49,74.63,74.49,74.62,13400.0,56.8702,56.9771,56.8702,56.9695,13400.0
2013-10-03 12:10:00,74.63,74.69,74.62,74.65,12200.0,56.9771,57.0229,56.9695,56.9924,12200.0
2013-10-03 12:15:00,74.66,74.67,74.61,74.65,11500.0,57.0,57.0077,56.9618,56.9924,11500.0
2013-10-03 12:20:00,74.66,74.68,74.53,74.54,15500.0,57.0,57.0153,56.9008,56.9084,15500.0
2013-10-03 12:25:00,74.55,74.72,74.54,74.72,11500.0,56.916,57.0458,56.9084,57.0458,11500.0
2013-10-03 12:30:00,74.73,74.82,74.7,74.79,13000.0,57.0535,57.1222,57.0306,57.0993,13000.0
2013-10-03 12:35:00,74.77,74.87,74.77,74.86,10700.0,57.084,57.1603,57.084,57.1527,10700.0
2013-10-03 12:40:00,74.86,74.86,74.75,74.79,15300.0,57.1527,57.1527,57.0687,57.0993,15300.0
2013-10-03 12:45:00,74.78,74.9,74.76,74.84,39100.0,57.0916,57.1833,57.0764,57.1374,39100.0
2013-10-03 12:50:00,74.84,74.94,74.81,74.92,25500.0,57.1374,57.2138,57.1145,57.1985,25500.0
2013-10-03 12:55:00,74.93,74.99,74.93,74.98,26800.0,57.2062,57.252,57.2062,57.2443,26800.0
2013-10-03 13:00:00,74.99,75.04,74.94,75.04,17000.0,57.252,57.2901,57.2138,57.2901,17000.0
2013-10-03 13:05:00,75.05,75.06,75.0,75.03,11200.0,57.2978,57.3054,57.2596,57.2825,11200.0
2013-10-03 13:10:00,75.03,75.08,74.99,75.06,18400.0,57.2825,57.3207,57.252,57.3054,18400.0
2013-10-03 13:15:00,75.05,75.07,74.98,75.02,13400.0,57.2978,57.313,57.2443,57.2749,13400.0
2013-10-03 13:20:00,75.03,75.12,75.0,75.09,14600.0,57.2825,57.3512,57.2596,57.3283,14600.0
2013-10-03 13:25:00,75.09,75.27,75.09,75.22,17900.0,57.3283,57.4657,57.3283,57.4276,17900.0
2013-10-03 13:30:00,75.24,75.31,75.23,75.27,10500.0,57.4428,57.4963,57.4352,57.4657,10500.0
2013-10-03 13:35:00,75.27,75.3,75.17,75.2,10700.0,57.4657,57.4886,57.3894,57.4123,10700.0
2013-10-03 13:40:00,75.18,75.3,75.18,75.28,8300.0,57.397,57.4886,57.397,57.4734,8300.0
2013-10-03 13:45:00,75.27,75.29,75.21,75.21,24100.0,57.4657,57.481,57.4199,57.4199,24100.0
2013-10-03 13:50:00,75.21,75.23,75.1,75.1,9100.0,57.4199,57.4352,57.3359,57.3359,9100.0
2013-10-03 13:55:00,75.1,75.24,75.1,75.2,20800.0,57.3359,57.4428,57.3359,57.4123,20800.0
2013-10-03 14:00:00,75.2,75.2,75.08,75.1,14700.0,57.4123,57.4123,57.3207,57.3359,14700.0
2013-10-03 14:05:00,75.09,75.1,74.99,75.03,18100.0,57.3283,57.3359,57.252,57.2825,18100.0
2013-10-03 14:10:00,75.03,75.1,75.01,75.1,16600.0,57.2825,57.3359,57.2672,57.3359,16600.0
2013-10-03 14:15:00,75.08,75.12,75.0,75.02,17500.0,57.3207,57.3512,57.2596,57.2749,17500.0
2013-10-03 14:20:00,75.01,75.03,74.74,74.74,41800.0,57.2672,57.2825,57.0611,57.0611,41800.0
2013-10-03 14:25:00,74.76,75.07,74.73,75.05,30600.0,57.0764,57.313,57.0535,57.2978,30600.0
2013-10-03 14:30:00,75.05,75.06,74.96,74.96,15000.0,57.2978,57.3054,57.2291,57.2291,15000.0
2013-10-03 14:35:00,74.96,75.04,74.95,75.04,23300.0,57.2291,57.2901,57.2214,57.2901,23300.0
2013-10-03 14:40:00,75.02,75.17,75.01,75.17,49900.0,57.2749,57.3894,57.2672,57.3894,49900.0
2013-10-03 14:45:00,75.17,75.19,75.12,75.14,16100.0,57.3894,57.4047,57.3512,57.3665,16100.0
2013-10-03 14:50:00,75.14,75.29,75.13,75.22,18400.0,57.3665,57.481,57.3588,57.4276,18400.0
2013-10-03 14:55:00,75.21,75.23,75.14,75.14,11200.0,57.4199,57.4352,57.3665,57.3665,11200.0
2013-10-03 15:00:00,75.14,75.16,75.07,75.13,20700.0,57.3665,57.3818,57.313,57.3588,20700.0
2013-10-03 15:05:00,75.12,75.16,75.05,75.05,18500.0,57.3512,57.3818,57.2978,57.2978,18500.0
2013-10-03 15:10:00,75.08,75.09,75.01,75.03,15700.0,57.3207,57.3283,57.2672,57.2825,15700.0
2013-10-03 15:15:00,75.03,75.08,74.99,75.04,14400.0,57.2825,57.3207,57.252,57.2901,14400.0
2013-10-03 15:20:00,75.04,75.07,75.0,75.03,25000.0,57.2901,57.313,57.2596,57.2825,25000.0
2013-10-03 15:25:00,75.04,75.12,75.02,75.12,27200.0,57.2901,57.3512,57.2749,57.3512,27200.0
2013-10-03 15:30:00,75.12,75.12,75.05,75.07,24300.0,57.3512,57.3512,57.2978,57.313,24300.0
2013-10-03 15:35:00,75.07,75.12,75.05,75.11,26500.0,57.313,57.3512,57.2978,57.3436,26500.0
2013-10-03 15:40:00,75.11,75.12,75.03,75.12,21900.0,57.3436,57.3512,57.2825,57.3512,21900.0
2013-10-03 15:45:00,75.12,75.12,75.0,75.0,50800.0,57.3512,57.3512,57.2596,57.2596,50800.0
2013-10-03 15:50:00,75.0,75.05,74.97,75.02,53600.0,57.2596,57.2978,57.2367,57.2749,53600.0
2013-10-03 15:55:00,75.02,75.02,74.86,74.91,107900.0,57.2749,57.2749,57.1527,57.1909,107900.0
2013-10-04 09:30:00,74.81,75.03,74.74,74.92,36100.0,57.1145,57.2825,57.0611,57.1985,36100.0
2013-10-04 09:35:00,74.93,75.0,74.85,74.91,14400.0,57.2062,57.2596,57.1451,57.1909,14400.0
2013-10-04 09:40:00,74.93,75.07,74.93,75.03,9400.0,57.2062,57.313,57.2062,57.2825,9400.0
2013-10-04 09:45:00,75.0,75.09,74.94,75.08,35900.0,57.2596,57.3283,57.2138,57.3207,35900.0
2013-10-04 09:50:00,75.13,75.18,75.08,75.18,8100.0,57.3588,57.397,57.3207,57.397,8100.0
2013-10-04 09:55:00,75.22,75.33,75.19,75.26,43700.0,57.4276,57.5115,57.4047,57.4581,43700.0
2013-10-04 10:00:00,75.26,75.3,75.2,75.25,16900.0,57.4581,57.4886,57.4123,57.4505,16900.0
2013-10-04 10:05:00,75.27,75.32,75.22,75.32,12700.0,57.4657,57.5039,57.4276,57.5039,12700.0
2013-10-04 10:10:00,75.3,75.38,75.3,75.32,16900.0,57.4886,57.5497,57.4886,57.5039,16900.0
2013-10-04 10:15:00,75.34,75.38,75.27,75.31,17700.0,57.5192,57.5497,57.4657,57.4963,17700.0
2013-10-04 10:20:00,75.31,75.38,75.3,75.37,19300.0,57.4963,57.5497,57.4886,57.5421,19300.0
2013-10-04 10:25:00,75.38,75.42,75.34,75.34,15400.0,57.5497,57.5803,57.5192,57.5192,15400.0
2013-10-04 10:30:00,75.33,75.37,75.32,75.35,16200.0,57.5115,57.5421,57.5039,57.5268,16200.0
2013-10-04 10:35:00,75.35,75.37,75.27,75.27,18800.0,57.5268,57.5421,57.4657,57.4657,18800.0
2013-10-04 10:40:00,75.27,75.34,75.27,75.28,12400.0,57.4657,57.5192,57.4657,57.4734,12400.0
2013-10-04 10:45:00,75.28,75.29,75.22,75.23,10400.0,57.4734,57.481,57.4276,57.4352,10400.0
2013-10-04 10:50:00,75.24,75.27,75.18,75.18,9000.0,57.4428,57.4657,57.397,57.397,9000.0
2013-10-04 10:55:00,75.17,75.19,75.14,75.17,7000.0,57.3894,57.4047,57.3665,57.3894,7000.0
2013-10-04 11:00:00,75.18,75.2,75.1,75.13,11700.0,57.397,57.4123,57.3359,57.3588,11700.0
2013-10-04 11:05:00,75.14,75.22,75.05,75.06,16900.0,57.3665,57.4276,57.2978,57.3054,16900.0
2013-10-04 11:10:00,75.04,75.15,75.04,75.09,7300.0,57.2901,57.3741,57.2901,57.3283,7300.0
2013-10-04 11:15:00,75.08,75.17,75.05,75.17,10300.0,57.3207,57.3894,57.2978,57.3894,10300.0
2013-10-04 11:20:00,75.17,75.17,75.09,75.11,7100.0,57.3894,57.3894,57.3283,57.3436,7100.0
2013-10-04 11:25:00,75.12,75.17,75.02,75.02,10600.0,57.3512,57.3894,57.2749,57.2749,10600.0
2013-10-04 11:30:00,75.04,75.18,75.04,75.13,13100.0,57.2901,57.397,57.2901,57.3588,13100.0
2013-10-04 11:35:00,75.12,75.12,75.09,75.1,11400.0,57.3512,57.3512,57.3283,57.3359,11400.0
2013-10-04 11:40:00,75.1,75.1,75.03,75.03,19800.0,57.3359,57.3359,57.2825,57.2825,19800.0
2013-10-04 11:45:00,75.04,75.14,75.02,75.14,11300.0,57.2901,57.3665,57.2749,57.3665,11300.0
2013-10-04 11:50:00,75.16,75.21,75.15,75.19,16000.0,57.3818,57.4199,57.3741,57.4047,16000.0
2013-10-04 11:55:00,75.19,75.21,75.18,75.2,4700.0,57.4047,57.4199,57.397,57.4123,4700.0
2013-10-04 12:00:00,75.2,75.22,75.14,75.17,10100.0,57.4123,57.4276,57.3665,57.3894,10100.0
2013-10-04 12:05:00,75.18,75.23,75.16,75.22,5800.0,57.397,57.4352,57.3818,57.4276,5800.0
2013-10-04 12:10:00,75.21,75.26,75.19,75.25,41500.0,57.4199,57.4581,57.4047,57.4505,41500.0
2013-10-04 12:15:00,75.25,75.34,75.23,75.26,20300.0,57.4505,57.5192,57.4352,57.4581,20300.0
2013-10-04 12:20:00,75.26,75.35,75.25,75.28,11600.0,57.4581,57.5268,57.4505,57.4734,11600.0
2013-10-04 12:25:00,75.28,75.38,75.26,75.34,19300.0,57.4734,57.5497,57.4581,57.5192,19300.0
2013-10-04 12:30:00,75.39,75.4,75.35,75.37,5800.0,57.5573,57.565,57.5268,57.5421,5800.0
2013-10-04 12:35:00,75.39,75.42,75.36,75.39,11600.0,57.5573,57.5803,57.5344,57.5573,11600.0
2013-10-04 12:40:00,75.41,75.48,75.41,75.47,11400.0,57.5726,57.6261,57.5726,57.6184,11400.0
2013-10-04 12:45:00,75.48,75.48,75.44,75.44,8600.0,57.6261,57.6261,57.5955,57.5955,8600.0
2013-10-04 12:50:00,75.44,75.44,75.38,75.42,10300.0,57.5955,57.5955,57.5497,57.5803,10300.0
2013-10-04 12:55:00,75.43,75.45,75.43,75.45,7300.0,57.5879,57.6032,57.5879,57.6032,7300.0
2013-10-04 13:00:00,75.46,75.5,75.43,75.46,12900.0,57.6108,57.6413,57.5879,57.6108,12900.0
2013-10-04 13:05:00,75.46,75.5,75.46,75.5,7900.0,57.6108,57.6413,57.6108,57.6413,7900.0
2013-10-04 13:10:00,75.5,75.5,75.45,75.48,11100.0,57.6413,57.6413,57.6032,57.6261,11100.0
2013-10-04 13:15:00,75.47,75.5,75.45,75.46,12700.0,57.6184,57.6413,57.6032,57.6108,12700.0
2013-10-04 13:20:00,75.47,75.51,75.47,75.49,10200.0,57.6184,57.649,57.6184,57.6337,10200.0
2013-10-04 13:25:00,75.48,75.51,75.47,75.5,8000.0,57.6261,57.649,57.6184,57.6413,8000.0
2013-10-04 13:30:00,75.5,75.55,75.5,75.53,9500.0,57.6413,57.6795,57.6413,57.6642,9500.0
2013-10-04 13:35:00,75.54,75.57,75.5,75.54,19200.0,57.6719,57.6948,57.6413,57.6719,19200.0
2013-10-04 13:40:00,75.54,75.55,75.5,75.53,8200.0,57.6719,57.6795,57.6413,57.6642,8200.0
2013-10-04 13:45:00,75.53,75.53,75.42,75.46,10900.0,57.6642,57.6642,57.5803,57.6108,10900.0
2013-10-04 13:50:00,75.45,75.49,75.44,75.44,10400.0,57.6032,57.6337,57.5955,57.5955,10400.0
2013-10-04 13:55:00,75.44,75.45,75.41,75.41,8700.0,57.5955,57.6032,57.5726,57.5726,8700.0
2013-10-04 14:00:00,75.41,75.49,75.41,75.45,5500.0,57.5726,57.6337,57.5726,57.6032,5500.0
2013-10-04 14:05:00,75.44,75.47,75.44,75.46,3700.0,57.5955,57.6184,57.5955,57.6108,3700.0
2013-10-04 14:10:00,75.46,75.53,75.46,75.49,16700.0,57.6108,57.6642,57.6108,57.6337,16700.0
2013-10-04 14:15:00,75.49,75.52,75.48,75.5,6200.0,57.6337,57.6566,57.6261,57.6413,6200.0
2013-10-04 14:20:00,75.48,75.52,75.47,75.49,8700.0,57.6261,57.6566,57.6184,57.6337,8700.0
2013-10-04 14:25:00,75.47,75.53,75.45,75.53,5800.0,57.6184,57.6642,57.6032,57.6642,5800.0
2013-10-04 14:30:00,75.53,75.57,75.49,75.5,12500.0,57.6642,57.6948,57.6337,57.6413,12500.0
2013-10-04 14:35:00,75.51,75.55,75.51,75.54,5300.0,57.649,57.6795,57.649,57.6719,5300.0
2013-10-04 14:40:00,75.55,75.55,75.49,75.5,8600.0,57.6795,57.6795,57.6337,57.6413,8600.0
2013-10-04 14:45:00,75.5,75.56,75.49,75.55,16800.0,57.6413,57.6871,57.6337,57.6795,16800.0
2013-10-04 14:50:00,75.54,75.59,75.53,75.57,13900.0,57.6719,57.71,57.6642,57.6948,13900.0
2013-10-04 14:55:00,75.57,75.57,75.51,75.52,20800.0,57.6948,57.6948,57.649,57.6566,20800.0
2013-10-04 15:00:00,75.52,75.56,75.48,75.5,30200.0,57.6566,57.6871,57.6261,57.6413,30200.0
2013-10-04 15:05:00,75.5,75.51,75.48,75.49,17000.0,57.6413,57.649,57.6261,57.6337,17000.0
2013-10-04 15:10:00,75.49,75.55,75.49,75.51,11000.0,57.6337,57.6795,57.6337,57.649,11000.0
2013-10-04 15:15:00,75.51,75.51,75.45,75.47,15600.0,57.649,57.649,57.6032,57.6184,15600.0
2013-10-04 15:20:00,75.46,75.46,75.38,75.41,21900.0,57.6108,57.6108,57.5497,57.5726,21900.0
2013-10-04 15:25:00,75.4,75.43,75.39,75.4,10900.0,57.565,57.5879,57.5573,57.565,10900.0
2013-10-04 15:30:00,75.41,75.43,75.35,75.42,17600.0,57.5726,57.5879,57.5268,57.5803,17600.0
2013-10-04 15:35:00,75.43,75.45,75.37,75.4,15700.0,57.5879,57.6032,57.5421,57.565,15700.0
2013-10-04 15:40:00,75.4,75.41,75.33,75.34,17900.0,57.565,57.5726,57.5115,57.5192,17900.0
2013-10-04 15:45:00,75.34,75.41,75.33,75.41,34200.0,57.5192,57.5726,57.5115,57.5726,34200.0
2013-10-04 15:50:00,75.4,75.4,75.32,75.32,34700.0,57.565,57.565,57.5039,57.5039,34700.0
2013-10-04 15:55:00,75.32,75.38,75.28,75.34,112100.0,57.5039,57.5497,57.4734,57.5192,112100.0
2013-10-07 09:30:00,74.63,74.87,74.54,74.85,29400.0,56.9771,57.1603,56.9084,57.1451,29400.0
2013-10-07 09:35:00,74.81,74.84,74.67,74.84,17700.0,57.1145,57.1374,57.0077,57.1374,17700.0
2013-10-07 09:40:00,74.82,74.99,74.71,74.87,18900.0,57.1222,57.252,57.0382,57.1603,18900.0
2013-10-07 09:45:00,74.87,74.92,74.79,74.87,22800.0,57.1603,57.1985,57.0993,57.1603,22800.0
2013-10-07 09:50:00,74.87,74.91,74.77,74.85,21000.0,57.1603,57.1909,57.084,57.1451,21000.0
2013-10-07 09:55:00,74.85,74.86,74.68,74.77,15600.0,57.1451,57.1527,57.0153,57.084,15600.0
2013-10-07 10:00:00,74.77,74.81,74.6,74.66,18800.0,57.084,57.1145,56.9542,57.0,18800.0
2013-10-07 10:05:00,74.67,74.91,74.65,74.9,14400.0,57.0077,57.1909,56.9924,57.1833,14400.0
2013-10-07 10:10:00,74.9,74.99,74.83,74.96,15900.0,57.1833,57.252,57.1298,57.2291,15900.0
2013-10-07 10:15:00,74.98,75.03,74.96,75.01,13100.0,57.2443,57.2825,57.2291,57.2672,13100.0
2013-10-07 10:20:00,75.03,75.12,74.98,75.06,14600.0,57.2825,57.3512,57.2443,57.3054,14600.0
2013-10-07 10:25:00,75.05,75.11,75.03,75.03,4900.0,57.2978,57.3436,57.2825,57.2825,4900.0
2013-10-07 10:30:00,75.05,75.16,75.04,75.04,9600.0,57.2978,57.3818,57.2901,57.2901,9600.0
2013-10-07 10:35:00,75.05,75.07,75.01,75.05,10500.0,57.2978,57.313,57.2672,57.2978,10500.0
2013-10-07 10:40:00,75.05,75.06,75.03,75.06,4600.0,57.2978,57.3054,57.2825,57.3054,4600.0
2013-10-07 10:45:00,75.07,75.14,75.06,75.07,5600.0,57.313,57.3665,57.3054,57.313,5600.0
2013-10-07 10:50:00,75.07,75.15,75.05,75.14,10200.0,57.313,57.3741,57.2978,57.3665,10200.0
2013-10-07 10:55:00,75.14,75.14,75.08,75.09,5200.0,57.3665,57.3665,57.3207,57.3283,5200.0
2013-10-07 11:00:00,75.09,75.09,75.01,75.07,6000.0,57.3283,57.3283,57.2672,57.313,6000.0
2013-10-07 11:05:00,75.07,75.08,75.01,75.05,7800.0,57.313,57.3207,57.2672,57.2978,7800.0
2013-10-07 11:10:00,75.06,75.11,75.05,75.05,8700.0,57.3054,57.3436,57.2978,57.2978,8700.0
2013-10-07 11:15:00,75.05,75.05,75.01,75.01,35700.0,57.2978,57.2978,57.2672,57.2672,35700.0
2013-10-07 11:20:00,75.01,75.04,75.01,75.01,41700.0,57.2672,57.2901,57.2672,57.2672,41700.0
2013-10-07 11:25:00,75.02,75.03,75.0,75.0,12300.0,57.2749,57.2825,57.2596,57.2596,12300.0
2013-10-07 11:30:00,74.99,75.1,74.96,75.08,20000.0,57.252,57.3359,57.2291,57.3207,20000.0
2013-10-07 11:35:00,75.08,75.13,75.04,75.04,11900.0,57.3207,57.3588,57.2901,57.2901,11900.0
2013-10-07 11:40:00,75.04,75.09,75.04,75.05,8200.0,57.2901,57.3283,57.2901,57.2978,8200.0
2013-10-07 11:45:00,75.05,75.14,75.05,75.11,6500.0,57.2978,57.3665,57.2978,57.3436,6500.0
2013-10-07 11:50:00,75.14,75.19,75.11,75.12,7800.0,57.3665,57.4047,57.3436,57.3512,7800.0
2013-10-07 11:55:00,75.13,75.15,75.12,75.14,3000.0,57.3588,57.3741,57.3512,57.3665,3000.0
2013-10-07 12:00:00,75.14,75.16,75.11,75.14,7500.0,57.3665,57.3818,57.3436,57.3665,7500.0
2013-10-07 12:05:00,75.14,75.17,75.1,75.15,8300.0,57.3665,57.3894,57.3359,57.3741,8300.0
2013-10-07 12:10:00,75.15,75.18,75.13,75.14,5500.0,57.3741,57.397,57.3588,57.3665,5500.0
2013-10-07 12:15:00,75.14,75.14,75.1,75.13,4800.0,57.3665,57.3665,57.3359,57.3588,4800.0
2013-10-07 12:20:00,75.13,75.16,75.1,75.12,4500.0,57.3588,57.3818,57.3359,57.3512,4500.0
2013-10-07 12:25:00,75.13,75.13,75.08,75.08,8800.0,57.3588,57.3588,57.3207,57.3207,8800.0
2013-10-07 12:30:00,75.08,75.08,74.99,75.08,6200.0,57.3207,57.3207,57.252,57.3207,6200.0
2013-10-07 12:35:00,75.09,75.11,75.07,75.07,8900.0,57.3283,57.3436,57.313,57.313,8900.0
2013-10-07 12:40:00,75.07,75.11,75.04,75.09,11700.0,57.313,57.3436,57.2901,57.3283,11700.0
2013-10-07 12:45:00,75.08,75.1,75.08,75.08,4800.0,57.3207,57.3359,57.3207,57.3207,4800.0
2013-10-07 12:50:00,75.08,75.1,75.08,75.09,4700.0,57.3207,57.3359,57.3207,57.3283,4700.0
2013-10-07 12:55:00,75.09,75.1,75.05,75.08,10000.0,57.3283,57.3359,57.2978,57.3207,10000.0
2013-10-07 13:00:00,75.07,75.13,75.07,75.08,10600.0,57.313,57.3588,57.313,57.3207,10600.0
2013-10-07 13:05:00,75.07,75.08,75.03,75.04,8400.0,57.313,57.3207,57.2825,57.2901,8400.0
2013-10-07 13:10:00,75.06,75.17,75.06,75.16,11100.0,57.3054,57.3894,57.3054,57.3818,11100.0
2013-10-07 13:15:00,75.17,75.23,75.16,75.2,9900.0,57.3894,57.4352,57.3818,57.4123,9900.0
2013-10-07 13:20:00,75.19,75.24,75.19,75.21,9900.0,57.4047,57.4428,57.4047,57.4199,9900.0
2013-10-07 13:25:00,75.21,75.25,75.15,75.15,12600.0,57.4199,57.4505,57.3741,57.3741,12600.0
2013-10-07 13:30:00,75.17,75.23,75.15,75.18,7400.0,57.3894,57.4352,57.3741,57.397,7400.0
2013-10-07 13:35:00,75.19,75.2,75.08,75.13,7200.0,57.4047,57.4123,57.3207,57.3588,7200.0
2013-10-07 13:40:00,75.12,75.15,75.09,75.14,10600.0,57.3512,57.3741,57.3283,57.3665,10600.0
2013-10-07 13:45:00,75.14,75.18,75.12,75.17,4300.0,57.3665,57.397,57.3512,57.3894,4300.0
2013-10-07 13:50:00,75.16,75.17,75.1,75.1,15700.0,57.3818,57.3894,57.3359,57.3359,15700.0
2013-10-07 13:55:00,75.1,75.26,75.1,75.26,23100.0,57.3359,57.4581,57.3359,57.4581,23100.0
2013-10-07 14:00:00,75.26,75.26,75.21,75.21,26700.0,57.4581,57.4581,57.4199,57.4199,26700.0
2013-10-07 14:05:00,75.21,75.22,75.15,75.18,7400.0,57.4199,57.4276,57.3741,57.397,7400.0
2013-10-07 14:10:00,75.17,75.23,75.17,75.2,10200.0,57.3894,57.4352,57.3894,57.4123,10200.0
2013-10-07 14:15:00,75.22,75.24,75.18,75.22,19400.0,57.4276,57.4428,57.397,57.4276,19400.0
2013-10-07 14:20:00,75.22,75.24,75.2,75.22,10700.0,57.4276,57.4428,57.4123,57.4276,10700.0
2013-10-07 14:25:00,75.21,75.27,75.21,75.26,25600.0,57.4199,57.4657,57.4199,57.4581,25600.0
2013-10-07 14:30:00,75.28,75.3,75.26,75.27,8300.0,57.4734,57.4886,57.4581,57.4657,8300.0
2013-10-07 14:35:00,75.28,75.33,75.28,75.31,11900.0,57.4734,57.5115,57.4734,57.4963,11900.0
2013-10-07 14:40:00,75.31,75.33,75.27,75.28,20300.0,57.4963,57.5115,57.4657,57.4734,20300.0
2013-10-07 14:45:00,75.28,75.33,75.27,75.31,9000.0,57.4734,57.5115,57.4657,57.4963,9000.0
2013-10-07 14:50:00,75.31,75.34,75.28,75.32,8700.0,57.4963,57.5192,57.4734,57.5039,8700.0
2013-10-07 14:55:00,75.33,75.35,75.31,75.31,14600.0,57.5115,57.5268,57.4963,57.4963,14600.0
2013-10-07 15:00:00,75.31,75.34,75.29,75.32,13200.0,57.4963,57.5192,57.481,57.5039,13200.0
2013-10-07 15:05:00,75.32,75.33,75.27,75.29,9700.0,57.5039,57.5115,57.4657,57.481,9700.0
2013-10-07 15:10:00,75.29,75.31,75.27,75.28,11100.0,57.481,57.4963,57.4657,57.4734,11100.0
2013-10-07 15:15:00,75.27,75.31,75.25,75.25,10000.0,57.4657,57.4963,57.4505,57.4505,10000.0
2013-10-07 15:20:00,75.26,75.26,75.19,75.2,18200.0,57.4581,57.4581,57.4047,57.4123,18200.0
2013-10-07 15:25:00,75.21,75.23,75.15,75.17,14000.0,57.4199,57.4352,57.3741,57.3894,14000.0
2013-10-07 15:30:00,75.17,75.18,75.16,75.18,8600.0,57.3894,57.397,57.3818,57.397,8600.0
2013-10-07 15:35:00,75.17,75.18,75.12,75.12,21400.0,57.3894,57.397,57.3512,57.3512,21400.0
2013-10-07 15:40:00,75.12,75.15,75.06,75.11,17200.0,57.3512,57.3741,57.3054,57.3436,17200.0
2013-10-07 15:45:00,75.11,75.15,75.02,75.06,48200.0,57.3436,57.3741,57.2749,57.3054,48200.0
2013-10-07 15:50:00,75.07,75.09,74.99,75.03,40800.0,57.313,57.3283,57.252,57.2825,40800.0
2013-10-07 15:55:00,75.02,75.04,74.89,74.9,111400.0,57.2749,57.2901,57.1756,57.1833,111400.0
2013-10-08 09:30:00,75.09,75.13,74.89,74.95,65800.0,57.3283,57.3588,57.1756,57.2214,65800.0
2013-10-08 09:35:00,74.98,74.98,74.71,74.77,17300.0,57.2443,57.2443,57.0382,57.084,17300.0
2013-10-08 09:40:00,74.74,75.0,74.74,75.0,10600.0,57.0611,57.2596,57.0611,57.2596,10600.0
2013-10-08 09:45:00,75.02,75.07,74.99,75.02,11600.0,57.2749,57.313,57.252,57.2749,11600.0
2013-10-08 09:50:00,75.01,75.19,74.98,75.19,12700.0,57.2672,57.4047,57.2443,57.4047,12700.0
2013-10-08 09:55:00,75.2,75.31,75.14,75.19,13900.0,57.4123,57.4963,57.3665,57.4047,13900.0
2013-10-08 10:00:00,75.21,75.24,75.04,75.09,34500.0,57.4199,57.4428,57.2901,57.3283,34500.0
2013-10-08 10:05:00,75.16,75.17,75.02,75.07,10600.0,57.3818,57.3894,57.2749,57.313,10600.0
2013-10-08 10:10:00,75.06,75.15,74.98,75.05,18900.0,57.3054,57.3741,57.2443,57.2978,18900.0
2013-10-08 10:15:00,75.04,75.16,75.01,75.1,9600.0,57.2901,57.3818,57.2672,57.3359,9600.0
2013-10-08 10:20:00,75.09,75.12,75.02,75.02,8000.0,57.3283,57.3512,57.2749,57.2749,8000.0
2013-10-08 10:25:00,75.02,75.12,75.02,75.04,8200.0,57.2749,57.3512,57.2749,57.2901,8200.0
2013-10-08 10:30:00,75.02,75.03,74.98,75.0,8100.0,57.2749,57.2825,57.2443,57.2596,8100.0
2013-10-08 10:35:00,75.0,75.01,74.85,74.88,20100.0,57.2596,57.2672,57.1451,57.168,20100.0
2013-10-08 10:40:00,74.89,74.95,74.86,74.9,12900.0,57.1756,57.2214,57.1527,57.1833,12900.0
2013-10-08 10:45:00,74.91,74.95,74.7,74.7,13100.0,57.1909,57.2214,57.0306,57.0306,13100.0
2013-10-08 10:50:00,74.7,74.73,74.62,74.69,19200.0,57.0306,57.0535,56.9695,57.0229,19200.0
2013-10-08 10:55:00,74.67,74.69,74.61,74.69,14300.0,57.0077,57.0229,56.9618,57.0229,14300.0
2013-10-08 11:00:00,74.67,74.67,74.47,74.47,13400.0,57.0077,57.0077,56.855,56.855,13400.0
2013-10-08 11:05:00,74.51,74.66,74.51,74.65,11300.0,56.8855,57.0,56.8855,56.9924,11300.0
2013-10-08 11:10:00,74.66,74.72,74.66,74.69,15900.0,57.0,57.0458,57.0,57.0229,15900.0
2013-10-08 11:15:00,74.69,74.7,74.6,74.63,20100.0,57.0229,57.0306,56.9542,56.9771,20100.0
2013-10-08 11:20:00,74.64,74.72,74.63,74.72,27900.0,56.9848,57.0458,56.9771,57.0458,27900.0
2013-10-08 11:25:00,74.73,74.74,74.64,74.68,19200.0,57.0535,57.0611,56.9848,57.0153,19200.0
2013-10-08 11:30:00,74.66,74.66,74.53,74.54,24100.0,57.0,57.0,56.9008,56.9084,24100.0
2013-10-08 11:35:00,74.53,74.58,74.47,74.47,14900.0,56.9008,56.9389,56.855,56.855,14900.0
2013-10-08 11:40:00,74.49,74.51,74.42,74.45,16100.0,56.8702,56.8855,56.8168,56.8397,16100.0
2013-10-08 11:45:00,74.45,74.46,74.37,74.37,7500.0,56.8397,56.8473,56.7786,56.7786,7500.0
2013-10-08 11:50:00,74.38,74.42,74.35,74.39,18300.0,56.7863,56.8168,56.7633,56.7939,18300.0
2013-10-08 11:55:00,74.39,74.4,74.38,74.4,7100.0,56.7939,56.8015,56.7863,56.8015,7100.0
2013-10-08 12:00:00,74.41,74.41,74.31,74.36,14400.0,56.8092,56.8092,56.7328,56.771,14400.0
2013-10-08 12:05:00,74.36,74.36,74.26,74.33,16000.0,56.771,56.771,56.6946,56.7481,16000.0
2013-10-08 12:10:00,74.33,74.33,74.23,74.29,13100.0,56.7481,56.7481,56.6717,56.7175,13100.0
2013-10-08 12:15:00,74.3,74.31,74.19,74.23,8100.0,56.7252,56.7328,56.6412,56.6717,8100.0
2013-10-08 12:20:00,74.22,74.24,74.19,74.2,9200.0,56.6641,56.6794,56.6412,56.6488,9200.0
2013-10-08 12:25:00,74.19,74.28,74.16,74.25,9000.0,56.6412,56.7099,56.6183,56.687,9000.0
2013-10-08 12:30:00,74.24,74.24,74.13,74.17,17200.0,56.6794,56.6794,56.5954,56.6259,17200.0
2013-10-08 12:35:00,74.17,74.27,74.14,74.25,10700.0,56.6259,56.7023,56.603,56.687,10700.0
2013-10-08 12:40:00,74.26,74.37,74.22,74.37,9900.0,56.6946,56.7786,56.6641,56.7786,9900.0
2013-10-08 12:45:00,74.37,74.43,74.35,74.38,14300.0,56.7786,56.8244,56.7633,56.7863,14300.0
2013-10-08 12:50:00,74.36,74.36,74.27,74.28,9400.0,56.771,56.771,56.7023,56.7099,9400.0
2013-10-08 12:55:00,74.27,74.38,74.27,74.38,8400.0,56.7023,56.7863,56.7023,56.7863,8400.0
2013-10-08 13:00:00,74.39,74.42,74.29,74.3,18200.0,56.7939,56.8168,56.7175,56.7252,18200.0
2013-10-08 13:05:00,74.3,74.32,74.25,74.25,9300.0,56.7252,56.7404,56.687,56.687,9300.0
2013-10-08 13:10:00,74.24,74.32,74.24,74.28,11900.0,56.6794,56.7404,56.6794,56.7099,11900.0
2013-10-08 13:15:00,74.27,74.27,74.19,74.2,15400.0,56.7023,56.7023,56.6412,56.6488,15400.0
2013-10-08 13:20:00,74.2,74.29,74.17,74.25,15500.0,56.6488,56.7175,56.6259,56.687,15500.0
2013-10-08 13:25:00,74.25,74.27,74.18,74.27,19800.0,56.687,56.7023,56.6336,56.7023,19800.0
2013-10-08 13:30:00,74.29,74.33,74.22,74.23,15300.0,56.7175,56.7481,56.6641,56.6717,15300.0
2013-10-08 13:35:00,74.23,74.24,74.19,74.24,8800.0,56.6717,56.6794,56.6412,56.6794,8800.0
2013-10-08 13:40:00,74.23,74.27,74.18,74.23,25200.0,56.6717,56.7023,56.6336,56.6717,25200.0
2013-10-08 13:45:00,74.22,74.24,74.11,74.14,29800.0,56.6641,56.6794,56.5801,56.603,29800.0
2013-10-08 13:50:00,74.14,74.2,74.14,74.17,44100.0,56.603,56.6488,56.603,56.6259,44100.0
2013-10-08 13:55:00,74.17,74.26,74.15,74.19,28000.0,56.6259,56.6946,56.6107,56.6412,28000.0
2013-10-08 14:00:00,74.19,74.2,74.09,74.12,13000.0,56.6412,56.6488,56.5648,56.5878,13000.0
2013-10-08 14:05:00,74.14,74.16,74.08,74.1,10300.0,56.603,56.6183,56.5572,56.5725,10300.0
2013-10-08 14:10:00,74.11,74.19,74.11,74.16,10300.0,56.5801,56.6412,56.5801,56.6183,10300.0
2013-10-08 14:15:00,74.16,74.17,74.07,74.11,14300.0,56.6183,56.6259,56.5496,56.5801,14300.0
2013-10-08 14:20:00,74.12,74.19,74.04,74.17,37700.0,56.5878,56.6412,56.5267,56.6259,37700.0
2013-10-08 14:25:00,74.17,74.26,74.12,74.23,16000.0,56.6259,56.6946,56.5878,56.6717,16000.0
2013-10-08 14:30:00,74.22,74.26,74.15,74.2,14400.0,56.6641,56.6946,56.6107,56.6488,14400.0
2013-10-08 14:35:00,74.21,74.24,74.15,74.24,10100.0,56.6565,56.6794,56.6107,56.6794,10100.0
2013-10-08 14:40:00,74.24,74.42,74.17,74.28,110000.0,56.6794,56.8168,56.6259,56.7099,110000.0
2013-10-08 14:45:00,74.28,74.4,74.26,74.37,90800.0,56.7099,56.8015,56.6946,56.7786,90800.0
2013-10-08 14:50:00,74.37,74.43,74.26,74.37,54300.0,56.7786,56.8244,56.6946,56.7786,54300.0
2013-10-08 14:55:00,74.35,74.38,74.3,74.36,25300.0,56.7633,56.7863,56.7252,56.771,25300.0
2013-10-08 15:00:00,74.37,74.46,74.34,74.41,42500.0,56.7786,56.8473,56.7557,56.8092,42500.0
2013-10-08 15:05:00,74.41,74.41,74.36,74.37,18200.0,56.8092,56.8092,56.771,56.7786,18200.0
2013-10-08 15:10:00,74.36,74.41,74.33,74.38,26100.0,56.771,56.8092,56.7481,56.7863,26100.0
2013-10-08 15:15:00,74.37,74.42,74.33,74.42,23200.0,56.7786,56.8168,56.7481,56.8168,23200.0
2013-10-08 15:20:00,74.42,74.5,74.42,74.48,25700.0,56.8168,56.8779,56.8168,56.8626,25700.0
2013-10-08 15:25:00,74.49,74.53,74.46,74.52,21200.0,56.8702,56.9008,56.8473,56.8931,21200.0
2013-10-08 15:30:00,74.52,74.53,74.37,74.4,29000.0,56.8931,56.9008,56.7786,56.8015,29000.0
2013-10-08 15:35:00,74.41,74.43,74.35,74.41,30800.0,56.8092,56.8244,56.7633,56.8092,30800.0
2013-10-08 15:40:00,74.41,74.46,74.38,74.41,33900.0,56.8092,56.8473,56.7863,56.8092,33900.0
2013-10-08 15:45:00,74.41,74.41,74.23,74.26,50600.0,56.8092,56.8092,56.6717,56.6946,50600.0
2013-10-08 15:50:00,74.25,74.32,74.18,74.19,50400.0,56.687,56.7404,56.6336,56.6412,50400.0
2013-10-08 15:55:00,74.18,74.2,74.04,74.07,139400.0,56.6336,56.6488,56.5267,56.5496,139400.0
2013-10-09 09:30:00,74.2,74.44,74.1,74.2,24000.0,56.6488,56.8321,56.5725,56.6488,24000.0
2013-10-09 09:35:00,74.17,74.27,74.14,74.22,8900.0,56.6259,56.7023,56.603,56.6641,8900.0
2013-10-09 09:40:00,74.2,74.2,73.97,74.03,30900.0,56.6488,56.6488,56.4732,56.519,30900.0
2013-10-09 09:45:00,74.02,74.03,73.93,73.94,18300.0,56.5114,56.519,56.4427,56.4503,18300.0
2013-10-09 09:50:00,73.94,73.96,73.84,73.96,13700.0,56.4503,56.4656,56.374,56.4656,13700.0
2013-10-09 09:55:00,74.0,74.19,73.96,74.19,11400.0,56.4961,56.6412,56.4656,56.6412,11400.0
2013-10-09 10:00:00,74.2,74.22,73.93,74.0,24300.0,56.6488,56.6641,56.4427,56.4961,24300.0
2013-10-09 10:05:00,74.02,74.11,73.92,74.1,25200.0,56.5114,56.5801,56.4351,56.5725,25200.0
2013-10-09 10:10:00,74.11,74.11,73.92,74.03,19300.0,56.5801,56.5801,56.4351,56.519,19300.0
2013-10-09 10:15:00,74.06,74.1,73.98,74.03,12400.0,56.5419,56.5725,56.4809,56.519,12400.0
2013-10-09 10:20:00,74.03,74.18,73.99,74.16,14600.0,56.519,56.6336,56.4885,56.6183,14600.0
2013-10-09 10:25:00,74.15,74.22,74.13,74.13,22700.0,56.6107,56.6641,56.5954,56.5954,22700.0
2013-10-09 10:30:00,74.14,74.21,74.1,74.12,10000.0,56.603,56.6565,56.5725,56.5878,10000.0
2013-10-09 10:35:00,74.12,74.12,74.05,74.1,5700.0,56.5878,56.5878,56.5343,56.5725,5700.0
2013-10-09 10:40:00,74.11,74.14,74.03,74.07,8400.0,56.5801,56.603,56.519,56.5496,8400.0
2013-10-09 10:45:00,74.09,74.09,73.9,74.03,21000.0,56.5648,56.5648,56.4198,56.519,21000.0
2013-10-09 10:50:00,74.02,74.07,73.89,73.92,12900.0,56.5114,56.5496,56.4122,56.4351,12900.0
2013-10-09 10:55:00,73.91,73.94,73.85,73.86,8000.0,56.4274,56.4503,56.3816,56.3893,8000.0
2013-10-09 11:00:00,73.86,73.93,73.86,73.86,9600.0,56.3893,56.4427,56.3893,56.3893,9600.0
2013-10-09 11:05:00,73.89,73.94,73.76,73.76,15300.0,56.4122,56.4503,56.3129,56.3129,15300.0
2013-10-09 11:10:00,73.73,73.79,73.71,73.74,8000.0,56.29,56.3358,56.2747,56.2976,8000.0
2013-10-09 11:15:00,73.74,73.75,73.68,73.69,8700.0,56.2976,56.3053,56.2518,56.2595,8700.0
2013-10-09 11:20:00,73.7,73.7,73.6,73.67,8000.0,56.2671,56.2671,56.1908,56.2442,8000.0
2013-10-09 11:25:00,73.66,73.77,73.66,73.76,9300.0,56.2366,56.3205,56.2366,56.3129,9300.0
2013-10-09 11:30:00,73.77,73.89,73.76,73.87,9400.0,56.3205,56.4122,56.3129,56.3969,9400.0
2013-10-09 11:35:00,73.86,73.86,73.76,73.76,9000.0,56.3893,56.3893,56.3129,56.3129,9000.0
2013-10-09 11:40:00,73.77,73.84,73.74,73.84,6900.0,56.3205,56.374,56.2976,56.374,6900.0
2013-10-09 11:45:00,73.85,73.96,73.85,73.93,8500.0,56.3816,56.4656,56.3816,56.4427,8500.0
2013-10-09 11:50:00,73.93,73.94,73.83,73.84,5700.0,56.4427,56.4503,56.3663,56.374,5700.0
2013-10-09 11:55:00,73.86,73.96,73.86,73.92,6100.0,56.3893,56.4656,56.3893,56.4351,6100.0
2013-10-09 12:00:00,73.95,74.03,73.95,73.96,8100.0,56.458,56.519,56.458,56.4656,8100.0
2013-10-09 12:05:00,73.96,74.03,73.95,74.0,5900.0,56.4656,56.519,56.458,56.4961,5900.0
2013-10-09 12:10:00,73.99,74.06,73.99,74.04,19300.0,56.4885,56.5419,56.4885,56.5267,19300.0
2013-10-09 12:15:00,74.04,74.06,73.99,74.0,16300.0,56.5267,56.5419,56.4885,56.4961,16300.0
2013-10-09 12:20:00,73.98,74.01,73.93,73.93,12400.0,56.4809,56.5038,56.4427,56.4427,12400.0
2013-10-09 12:25:00,73.92,73.98,73.9,73.94,8700.0,56.4351,56.4809,56.4198,56.4503,8700.0
2013-10-09 12:30:00,73.94,74.04,73.94,74.04,32300.0,56.4503,56.5267,56.4503,56.5267,32300.0
2013-10-09 12:35:00,74.06,74.1,74.03,74.05,6200.0,56.5419,56.5725,56.519,56.5343,6200.0
2013-10-09 12:40:00,74.04,74.07,73.99,74.02,3500.0,56.5267,56.5496,56.4885,56.5114,3500.0
2013-10-09 12:45:00,74.0,74.02,73.95,73.96,5500.0,56.4961,56.5114,56.458,56.4656,5500.0
2013-10-09 12:50:00,73.98,74.01,73.97,73.99,3400.0,56.4809,56.5038,56.4732,56.4885,3400.0
2013-10-09 12:55:00,73.99,74.04,73.99,74.01,9200.0,56.4885,56.5267,56.4885,56.5038,9200.0
2013-10-09 13:00:00,74.01,74.1,74.01,74.08,12800.0,56.5038,56.5725,56.5038,56.5572,12800.0
2013-10-09 13:05:00,74.08,74.13,74.08,74.09,8800.0,56.5572,56.5954,56.5572,56.5648,8800.0
2013-10-09 13:10:00,74.08,74.16,74.07,74.16,7100.0,56.5572,56.6183,56.5496,56.6183,7100.0
2013-10-09 13:15:00,74.16,74.21,74.15,74.19,13800.0,56.6183,56.6565,56.6107,56.6412,13800.0
2013-10-09 13:20:00,74.2,74.35,74.18,74.33,9000.0,56.6488,56.7633,56.6336,56.7481,9000.0
2013-10-09 13:25:00,74.32,74.41,74.31,74.36,8700.0,56.7404,56.8092,56.7328,56.771,8700.0
2013-10-09 13:30:00,74.36,74.44,74.35,74.35,8100.0,56.771,56.8321,56.7633,56.7633,8100.0
2013-10-09 13:35:00,74.34,74.37,74.31,74.31,6800.0,56.7557,56.7786,56.7328,56.7328,6800.0
2013-10-09 13:40:00,74.32,74.42,74.32,74.36,7400.0,56.7404,56.8168,56.7404,56.771,7400.0
2013-10-09 13:45:00,74.37,74.43,74.34,74.35,7200.0,56.7786,56.8244,56.7557,56.7633,7200.0
2013-10-09 13:50:00,74.35,74.46,74.34,74.44,6800.0,56.7633,56.8473,56.7557,56.8321,6800.0
2013-10-09 13:55:00,74.43,74.44,74.36,74.44,9100.0,56.8244,56.8321,56.771,56.8321,9100.0
2013-10-09 14:00:00,74.44,74.5,74.34,74.47,25300.0,56.8321,56.8779,56.7557,56.855,25300.0
2013-10-09 14:05:00,74.47,74.53,74.42,74.49,9500.0,56.855,56.9008,56.8168,56.8702,9500.0
2013-10-09 14:10:00,74.5,74.52,74.4,74.44,14500.0,56.8779,56.8931,56.8015,56.8321,14500.0
2013-10-09 14:15:00,74.44,74.46,74.37,74.39,13800.0,56.8321,56.8473,56.7786,56.7939,13800.0
2013-10-09 14:20:00,74.37,74.5,74.34,74.37,29300.0,56.7786,56.8779,56.7557,56.7786,29300.0
2013-10-09 14:25:00,74.4,74.47,74.37,74.47,10200.0,56.8015,56.855,56.7786,56.855,10200.0
2013-10-09 14:30:00,74.47,74.57,74.46,74.54,16300.0,56.855,56.9313,56.8473,56.9084,16300.0
2013-10-09 14:35:00,74.55,74.55,74.45,74.46,12300.0,56.916,56.916,56.8397,56.8473,12300.0
2013-10-09 14:40:00,74.46,74.47,74.43,74.46,11500.0,56.8473,56.855,56.8244,56.8473,11500.0
2013-10-09 14:45:00,74.46,74.46,74.41,74.46,13800.0,56.8473,56.8473,56.8092,56.8473,13800.0
2013-10-09 14:50:00,74.46,74.5,74.41,74.43,16200.0,56.8473,56.8779,56.8092,56.8244,16200.0
2013-10-09 14:55:00,74.44,74.54,74.44,74.51,40000.0,56.8321,56.9084,56.8321,56.8855,40000.0
2013-10-09 15:00:00,74.52,74.52,74.45,74.48,16100.0,56.8931,56.8931,56.8397,56.8626,16100.0
2013-10-09 15:05:00,74.5,74.5,74.36,74.43,28600.0,56.8779,56.8779,56.771,56.8244,28600.0
2013-10-09 15:10:00,74.44,74.44,74.35,74.35,13300.0,56.8321,56.8321,56.7633,56.7633,13300.0
2013-10-09 15:15:00,74.36,74.4,74.33,74.38,21200.0,56.771,56.8015,56.7481,56.7863,21200.0
2013-10-09 15:20:00,74.38,74.4,74.31,74.36,19000.0,56.7863,56.8015,56.7328,56.771,19000.0
2013-10-09 15:25:00,74.38,74.42,74.32,74.37,17600.0,56.7863,56.8168,56.7404,56.7786,17600.0
2013-10-09 15:30:00,74.38,74.47,74.35,74.43,24600.0,56.7863,56.855,56.7633,56.8244,24600.0
2013-10-09 15:35:00,74.42,74.44,74.31,74.36,28700.0,56.8168,56.8321,56.7328,56.771,28700.0
2013-10-09 15:40:00,74.36,74.37,74.31,74.35,27800.0,56.771,56.7786,56.7328,56.7633,27800.0
2013-10-09 15:45:00,74.35,74.35,74.14,74.18,76700.0,56.7633,56.7633,56.603,56.6336,76700.0
2013-10-09 15:50:00,74.18,74.35,74.12,74.35,137800.0,56.6336,56.7633,56.5878,56.7633,137800.0
2013-10-09 15:55:00,74.34,74.35,74.23,74.24,88600.0,56.7557,56.7633,56.6717,56.6794,88600.0
2013-10-10 09:30:00,74.95,75.07,74.85,74.99,47700.0,57.2214,57.313,57.1451,57.252,47700.0
2013-10-10 09:35:00,75.05,75.31,74.96,75.25,42300.0,57.2978,57.4963,57.2291,57.4505,42300.0
2013-10-10 09:40:00,75.31,75.73,75.31,75.68,41700.0,57.4963,57.8169,57.4963,57.7788,41700.0
2013-10-10 09:45:00,75.71,75.76,75.2,75.43,69800.0,57.8017,57.8398,57.4123,57.5879,69800.0
2013-10-10 09:50:00,75.43,75.65,75.34,75.62,20000.0,57.5879,57.7558,57.5192,57.7329,20000.0
2013-10-10 09:55:00,75.6,75.8,75.6,75.66,23600.0,57.7177,57.8704,57.7177,57.7635,23600.0
2013-10-10 10:00:00,75.69,75.83,75.59,75.8,17900.0,57.7864,57.8933,57.71,57.8704,17900.0
2013-10-10 10:05:00,75.82,75.82,75.59,75.6,16000.0,57.8856,57.8856,57.71,57.7177,16000.0
2013-10-10 10:10:00,75.62,75.63,75.53,75.6,13000.0,57.7329,57.7406,57.6642,57.7177,13000.0
2013-10-10 10:15:00,75.61,75.62,75.52,75.54,18400.0,57.7253,57.7329,57.6566,57.6719,18400.0
2013-10-10 10:20:00,75.54,75.56,75.45,75.55,23500.0,57.6719,57.6871,57.6032,57.6795,23500.0
2013-10-10 10:25:00,75.53,75.64,75.5,75.64,18900.0,57.6642,57.7482,57.6413,57.7482,18900.0
2013-10-10 10:30:00,75.64,75.72,75.6,75.72,38900.0,57.7482,57.8093,57.7177,57.8093,38900.0
2013-10-10 10:35:00,75.72,75.92,75.72,75.84,41000.0,57.8093,57.962,57.8093,57.9009,41000.0
2013-10-10 10:40:00,75.84,75.87,75.73,75.75,25100.0,57.9009,57.9238,57.8169,57.8322,25100.0
2013-10-10 10:45:00,75.76,75.85,75.76,75.78,12100.0,57.8398,57.9085,57.8398,57.8551,12100.0
2013-10-10 10:50:00,75.78,75.85,75.72,75.74,23700.0,57.8551,57.9085,57.8093,57.8246,23700.0
2013-10-10 10:55:00,75.75,75.81,75.71,75.76,14800.0,57.8322,57.878,57.8017,57.8398,14800.0
2013-10-10 11:00:00,75.76,75.77,75.63,75.66,16000.0,57.8398,57.8475,57.7406,57.7635,16000.0
2013-10-10 11:05:00,75.68,75.79,75.68,75.79,28400.0,57.7788,57.8627,57.7788,57.8627,28400.0
2013-10-10 11:10:00,75.79,75.83,75.78,75.8,22500.0,57.8627,57.8933,57.8551,57.8704,22500.0
2013-10-10 11:15:00,75.82,75.89,75.76,75.85,22700.0,57.8856,57.9391,57.8398,57.9085,22700.0
2013-10-10 11:20:00,75.85,75.91,75.84,75.84,15400.0,57.9085,57.9543,57.9009,57.9009,15400.0
2013-10-10 11:25:00,75.83,75.96,75.8,75.9,20800.0,57.8933,57.9925,57.8704,57.9467,20800.0
2013-10-10 11:30:00,75.91,76.0,75.84,76.0,31800.0,57.9543,58.0231,57.9009,58.0231,31800.0
2013-10-10 11:35:00,76.03,76.1,75.99,76.06,28200.0,58.046,58.0994,58.0154,58.0689,28200.0
2013-10-10 11:40:00,76.06,76.06,75.97,76.01,14400.0,58.0689,58.0689,58.0002,58.0307,14400.0
2013-10-10 11:45:00,76.01,76.09,76.0,76.07,12400.0,58.0307,58.0918,58.0231,58.0765,12400.0
2013-10-10 11:50:00,76.09,76.11,76.02,76.11,10600.0,58.0918,58.107,58.0383,58.107,10600.0
2013-10-10 11:55:00,76.1,76.19,76.1,76.15,22000.0,58.0994,58.1681,58.0994,58.1376,22000.0
2013-10-10 12:00:00,76.16,76.2,76.15,76.19,22300.0,58.1452,58.1758,58.1376,58.1681,22300.0
2013-10-10 12:05:00,76.2,76.22,76.15,76.18,17800.0,58.1758,58.191,58.1376,58.1605,17800.0
2013-10-10 12:10:00,76.15,76.18,76.07,76.14,11400.0,58.1376,58.1605,58.0765,58.1299,11400.0
2013-10-10 12:15:00,76.15,76.19,76.14,76.15,6400.0,58.1376,58.1681,58.1299,58.1376,6400.0
2013-10-10 12:20:00,76.14,76.14,76.06,76.08,11600.0,58.1299,58.1299,58.0689,58.0841,11600.0
2013-10-10 12:25:00,76.06,76.09,76.06,76.06,3400.0,58.0689,58.0918,58.0689,58.0689,3400.0
2013-10-10 12:30:00,76.06,76.11,76.05,76.07,9000.0,58.0689,58.107,58.0612,58.0765,9000.0
2013-10-10 12:35:00,76.07,76.1,76.05,76.07,8700.0,58.0765,58.0994,58.0612,58.0765,8700.0
2013-10-10 12:40:00,76.07,76.11,76.05,76.11,10200.0,58.0765,58.107,58.0612,58.107,10200.0
2013-10-10 12:45:00,76.11,76.13,76.09,76.11,8900.0,58.107,58.1223,58.0918,58.107,8900.0
2013-10-10 12:50:00,76.1,76.18,76.09,76.17,14100.0,58.0994,58.1605,58.0918,58.1528,14100.0
2013-10-10 12:55:00,76.17,76.2,76.16,76.17,20100.0,58.1528,58.1758,58.1452,58.1528,20100.0
2013-10-10 13:00:00,76.17,76.19,76.14,76.15,17300.0,58.1528,58.1681,58.1299,58.1376,17300.0
2013-10-10 13:05:00,76.15,76.21,76.15,76.19,13400.0,58.1376,58.1834,58.1376,58.1681,13400.0
2013-10-10 13:10:00,76.2,76.26,76.19,76.23,19100.0,58.1758,58.2216,58.1681,58.1987,19100.0
2013-10-10 13:15:00,76.23,76.24,76.13,76.13,24200.0,58.1987,58.2063,58.1223,58.1223,24200.0
2013-10-10 13:20:00,76.13,76.13,76.01,76.01,21900.0,58.1223,58.1223,58.0307,58.0307,21900.0
2013-10-10 13:25:00,76.02,76.07,76.0,76.06,13400.0,58.0383,58.0765,58.0231,58.0689,13400.0
2013-10-10 13:30:00,76.05,76.11,76.03,76.1,16300.0,58.0612,58.107,58.046,58.0994,16300.0
2013-10-10 13:35:00,76.1,76.11,76.04,76.1,16100.0,58.0994,58.107,58.0536,58.0994,16100.0
2013-10-10 13:40:00,76.09,76.16,76.08,76.11,17200.0,58.0918,58.1452,58.0841,58.107,17200.0
2013-10-10 13:45:00,76.11,76.18,76.11,76.17,20900.0,58.107,58.1605,58.107,58.1528,20900.0
2013-10-10 13:50:00,76.17,76.21,76.1,76.12,34200.0,58.1528,58.1834,58.0994,58.1147,34200.0
2013-10-10 13:55:00,76.11,76.15,76.08,76.12,13200.0,58.107,58.1376,58.0841,58.1147,13200.0
2013-10-10 14:00:00,76.12,76.12,76.05,76.07,16700.0,58.1147,58.1147,58.0612,58.0765,16700.0
2013-10-10 14:05:00,76.06,76.08,76.01,76.05,11700.0,58.0689,58.0841,58.0307,58.0612,11700.0
2013-10-10 14:10:00,76.04,76.05,75.98,76.04,14400.0,58.0536,58.0612,58.0078,58.0536,14400.0
2013-10-10 14:15:00,76.03,76.07,76.0,76.0,16200.0,58.046,58.0765,58.0231,58.0231,16200.0
2013-10-10 14:20:00,76.01,76.06,76.01,76.06,13200.0,58.0307,58.0689,58.0307,58.0689,13200.0
2013-10-10 14:25:00,76.06,76.1,76.06,76.08,10600.0,58.0689,58.0994,58.0689,58.0841,10600.0
2013-10-10 14:30:00,76.08,76.11,76.05,76.11,16000.0,58.0841,58.107,58.0612,58.107,16000.0
2013-10-10 14:35:00,76.12,76.13,76.07,76.1,15700.0,58.1147,58.1223,58.0765,58.0994,15700.0
2013-10-10 14:40:00,76.1,76.12,76.07,76.1,19500.0,58.0994,58.1147,58.0765,58.0994,19500.0
2013-10-10 14:45:00,76.1,76.12,76.08,76.11,15100.0,58.0994,58.1147,58.0841,58.107,15100.0
2013-10-10 14:50:00,76.1,76.13,76.08,76.13,14600.0,58.0994,58.1223,58.0841,58.1223,14600.0
2013-10-10 14:55:00,76.13,76.14,76.09,76.14,10100.0,58.1223,58.1299,58.0918,58.1299,10100.0
2013-10-10 15:00:00,76.13,76.29,76.13,76.29,21200.0,58.1223,58.2445,58.1223,58.2445,21200.0
2013-10-10 15:05:00,76.29,76.5,76.28,76.46,55400.0,58.2445,58.4048,58.2368,58.3743,55400.0
2013-10-10 15:10:00,76.45,76.55,76.42,76.53,44300.0,58.3666,58.443,58.3437,58.4277,44300.0
2013-10-10 15:15:00,76.53,76.54,76.4,76.45,35100.0,58.4277,58.4353,58.3284,58.3666,35100.0
2013-10-10 15:20:00,76.46,76.49,76.41,76.48,27900.0,58.3743,58.3972,58.3361,58.3895,27900.0
2013-10-10 15:25:00,76.49,76.51,76.4,76.43,28500.0,58.3972,58.4124,58.3284,58.3513,28500.0
2013-10-10 15:30:00,76.43,76.45,76.35,76.39,39000.0,58.3513,58.3666,58.2903,58.3208,39000.0
2013-10-10 15:35:00,76.39,76.43,76.39,76.4,57600.0,58.3208,58.3513,58.3208,58.3284,57600.0
2013-10-10 15:40:00,76.41,76.46,76.36,76.39,44600.0,58.3361,58.3743,58.2979,58.3208,44600.0
2013-10-10 15:45:00,76.38,76.45,76.32,76.38,67500.0,58.3132,58.3666,58.2674,58.3132,67500.0
2013-10-10 15:50:00,76.38,76.39,76.33,76.37,56600.0,58.3132,58.3208,58.275,58.3055,56600.0
2013-10-10 15:55:00,76.36,76.58,76.33,76.54,133200.0,58.2979,58.4659,58.275,58.4353,133200.0
2013-10-11 09:30:00,76.33,76.47,76.26,76.47,27400.0,58.275,58.3819,58.2216,58.3819,27400.0
2013-10-11 09:35:00,76.47,76.47,76.31,76.44,16400.0,58.3819,58.3819,58.2597,58.359,16400.0
2013-10-11 09:40:00,76.44,76.57,76.43,76.47,13700.0,58.359,58.4582,58.3513,58.3819,13700.0
2013-10-11 09:45:00,76.48,76.65,76.48,76.63,11500.0,58.3895,58.5193,58.3895,58.504,11500.0
2013-10-11 09:50:00,76.62,76.62,76.39,76.46,8400.0,58.4964,58.4964,58.3208,58.3743,8400.0
2013-10-11 09:55:00,76.49,76.62,76.45,76.62,9000.0,58.3972,58.4964,58.3666,58.4964,9000.0
2013-10-11 10:00:00,76.63,76.73,76.6,76.65,9300.0,58.504,58.5804,58.4811,58.5193,9300.0
2013-10-11 10:05:00,76.65,76.79,76.64,76.76,33900.0,58.5193,58.6262,58.5117,58.6033,33900.0
2013-10-11 10:10:00,76.76,76.76,76.57,76.65,12200.0,58.6033,58.6033,58.4582,58.5193,12200.0
2013-10-11 10:15:00,76.65,76.72,76.61,76.62,13100.0,58.5193,58.5728,58.4888,58.4964,13100.0
2013-10-11 10:20:00,76.63,76.66,76.58,76.65,14300.0,58.504,58.5269,58.4659,58.5193,14300.0
2013-10-11 10:25:00,76.64,76.7,76.59,76.67,16500.0,58.5117,58.5575,58.4735,58.5346,16500.0
2013-10-11 10:30:00,76.66,76.71,76.65,76.7,12800.0,58.5269,58.5651,58.5193,58.5575,12800.0
2013-10-11 10:35:00,76.69,76.7,76.56,76.56,15500.0,58.5498,58.5575,58.4506,58.4506,15500.0
2013-10-11 10:40:00,76.56,76.61,76.56,76.57,14200.0,58.4506,58.4888,58.4506,58.4582,14200.0
2013-10-11 10:45:00,76.57,76.6,76.53,76.53,15400.0,58.4582,58.4811,58.4277,58.4277,15400.0
2013-10-11 10:50:00,76.54,76.6,76.53,76.6,15300.0,58.4353,58.4811,58.4277,58.4811,15300.0
2013-10-11 10:55:00,76.6,76.8,76.59,76.77,11600.0,58.4811,58.6338,58.4735,58.6109,11600.0
2013-10-11 11:00:00,76.78,76.78,76.69,76.72,8200.0,58.6186,58.6186,58.5498,58.5728,8200.0
2013-10-11 11:05:00,76.68,76.75,76.65,76.74,7500.0,58.5422,58.5957,58.5193,58.588,7500.0
2013-10-11 11:10:00,76.74,76.75,76.72,76.72,4700.0,58.588,58.5957,58.5728,58.5728,4700.0
2013-10-11 11:15:00,76.72,76.74,76.62,76.63,10100.0,58.5728,58.588,58.4964,58.504,10100.0
2013-10-11 11:20:00,76.64,76.68,76.63,76.67,7000.0,58.5117,58.5422,58.504,58.5346,7000.0
2013-10-11 11:25:00,76.69,76.73,76.65,76.65,8600.0,58.5498,58.5804,58.5193,58.5193,8600.0
2013-10-11 11:30:00,76.65,76.79,76.65,76.79,9400.0,58.5193,58.6262,58.5193,58.6262,9400.0
2013-10-11 11:35:00,76.79,76.93,76.79,76.89,11900.0,58.6262,58.7331,58.6262,58.7025,11900.0
2013-10-11 11:40:00,76.9,76.98,76.88,76.93,9300.0,58.7102,58.7713,58.6949,58.7331,9300.0
2013-10-11 11:45:00,76.95,77.01,76.94,77.01,8900.0,58.7483,58.7942,58.7407,58.7942,8900.0
2013-10-11 11:50:00,77.0,77.0,76.97,76.99,7200.0,58.7865,58.7865,58.7636,58.7789,7200.0
2013-10-11 11:55:00,77.0,77.06,77.0,77.04,10500.0,58.7865,58.8323,58.7865,58.8171,10500.0
2013-10-11 12:00:00,77.04,77.22,77.03,77.22,47800.0,58.8171,58.9545,58.8094,58.9545,47800.0
2013-10-11 12:05:00,77.22,77.27,77.17,77.23,23600.0,58.9545,58.9927,58.9163,58.9621,23600.0
2013-10-11 12:10:00,77.24,77.24,77.14,77.16,12100.0,58.9698,58.9698,58.8934,58.9087,12100.0
2013-10-11 12:15:00,77.17,77.18,77.11,77.18,7000.0,58.9163,58.9239,58.8705,58.9239,7000.0
2013-10-11 12:20:00,77.19,77.22,77.12,77.13,8000.0,58.9316,58.9545,58.8781,58.8858,8000.0
2013-10-11 12:25:00,77.12,77.21,77.12,77.16,7500.0,58.8781,58.9468,58.8781,58.9087,7500.0
2013-10-11 12:30:00,77.16,77.19,77.15,77.18,5600.0,58.9087,58.9316,58.901,58.9239,5600.0
2013-10-11 12:35:00,77.17,77.17,77.09,77.13,8800.0,58.9163,58.9163,58.8552,58.8858,8800.0
2013-10-11 12:40:00,77.14,77.21,77.14,77.18,7200.0,58.8934,58.9468,58.8934,58.9239,7200.0
2013-10-11 12:45:00,77.18,77.2,77.17,77.18,4900.0,58.9239,58.9392,58.9163,58.9239,4900.0
2013-10-11 12:50:00,77.16,77.18,77.13,77.13,10400.0,58.9087,58.9239,58.8858,58.8858,10400.0
2013-10-11 12:55:00,77.14,77.2,77.14,77.15,6400.0,58.8934,58.9392,58.8934,58.901,6400.0
2013-10-11 13:00:00,77.14,77.15,77.09,77.14,8800.0,58.8934,58.901,58.8552,58.8934,8800.0
2013-10-11 13:05:00,77.16,77.24,77.15,77.24,10000.0,58.9087,58.9698,58.901,58.9698,10000.0
2013-10-11 13:10:00,77.24,77.25,77.19,77.21,9300.0,58.9698,58.9774,58.9316,58.9468,9300.0
2013-10-11 13:15:00,77.22,77.22,77.07,77.07,14000.0,58.9545,58.9545,58.84,58.84,14000.0
2013-10-11 13:20:00,77.08,77.08,77.05,77.08,8100.0,58.8476,58.8476,58.8247,58.8476,8100.0
2013-10-11 13:25:00,77.08,77.14,77.08,77.09,10500.0,58.8476,58.8934,58.8476,58.8552,10500.0
2013-10-11 13:30:00,77.09,77.09,77.05,77.07,12200.0,58.8552,58.8552,58.8247,58.84,12200.0
2013-10-11 13:35:00,77.08,77.12,77.07,77.12,7300.0,58.8476,58.8781,58.84,58.8781,7300.0
2013-10-11 13:40:00,77.11,77.11,77.05,77.05,9600.0,58.8705,58.8705,58.8247,58.8247,9600.0
2013-10-11 13:45:00,77.07,77.15,77.07,77.07,14200.0,58.84,58.901,58.84,58.84,14200.0
2013-10-11 13:50:00,77.07,77.09,77.04,77.08,8800.0,58.84,58.8552,58.8171,58.8476,8800.0
2013-10-11 13:55:00,77.09,77.1,77.04,77.09,7600.0,58.8552,58.8629,58.8171,58.8552,7600.0
2013-10-11 14:00:00,77.1,77.16,77.07,77.15,14900.0,58.8629,58.9087,58.84,58.901,14900.0
2013-10-11 14:05:00,77.15,77.16,77.11,77.15,9400.0,58.901,58.9087,58.8705,58.901,9400.0
2013-10-11 14:10:00,77.15,77.15,77.09,77.09,11300.0,58.901,58.901,58.8552,58.8552,11300.0
2013-10-11 14:15:00,77.08,77.12,77.08,77.11,10400.0,58.8476,58.8781,58.8476,58.8705,10400.0
2013-10-11 14:20:00,77.12,77.12,77.06,77.07,12400.0,58.8781,58.8781,58.8323,58.84,12400.0
2013-10-11 14:25:00,77.07,77.08,77.0,77.0,16000.0,58.84,58.8476,58.7865,58.7865,16000.0
2013-10-11 14:30:00,77.0,77.02,76.99,77.01,21800.0,58.7865,58.8018,58.7789,58.7942,21800.0
2013-10-11 14:35:00,77.01,77.02,76.95,76.96,15400.0,58.7942,58.8018,58.7483,58.756,15400.0
2013-10-11 14:40:00,76.95,77.01,76.95,77.01,16600.0,58.7483,58.7942,58.7483,58.7942,16600.0
2013-10-11 14:45:00,77.01,77.07,76.99,77.05,19600.0,58.7942,58.84,58.7789,58.8247,19600.0
2013-10-11 14:50:00,77.05,77.05,77.02,77.03,15000.0,58.8247,58.8247,58.8018,58.8094,15000.0
2013-10-11 14:55:00,77.03,77.03,77.0,77.03,16200.0,58.8094,58.8094,58.7865,58.8094,16200.0
2013-10-11 15:00:00,77.02,77.03,76.93,76.97,21500.0,58.8018,58.8094,58.7331,58.7636,21500.0
2013-10-11 15:05:00,76.97,76.99,76.93,76.95,21200.0,58.7636,58.7789,58.7331,58.7483,21200.0
2013-10-11 15:10:00,76.96,76.99,76.85,76.85,21100.0,58.756,58.7789,58.672,58.672,21100.0
2013-10-11 15:15:00,76.84,76.87,76.82,76.85,30000.0,58.6644,58.6873,58.6491,58.672,30000.0
2013-10-11 15:20:00,76.84,76.91,76.83,76.89,34700.0,58.6644,58.7178,58.6567,58.7025,34700.0
2013-10-11 15:25:00,76.89,76.94,76.88,76.93,24600.0,58.7025,58.7407,58.6949,58.7331,24600.0
2013-10-11 15:30:00,76.93,76.98,76.87,76.87,40900.0,58.7331,58.7713,58.6873,58.6873,40900.0
2013-10-11 15:35:00,76.87,76.9,76.83,76.83,43400.0,58.6873,58.7102,58.6567,58.6567,43400.0
2013-10-11 15:40:00,76.83,76.88,76.78,76.79,43300.0,58.6567,58.6949,58.6186,58.6262,43300.0
2013-10-11 15:45:00,76.78,76.81,76.7,76.7,64300.0,58.6186,58.6415,58.5575,58.5575,64300.0
2013-10-11 15:50:00,76.7,76.77,76.69,76.76,80800.0,58.5575,58.6109,58.5498,58.6033,80800.0
2013-10-11 15:55:00,76.76,76.96,76.76,76.94,147100.0,58.6033,58.756,58.6033,58.7407,147100.0
2013-10-14 09:30:00,76.42,76.58,76.3,76.56,21300.0,58.3437,58.4659,58.2521,58.4506,21300.0
2013-10-14 09:35:00,76.59,76.76,76.4,76.41,34200.0,58.4735,58.6033,58.3284,58.3361,34200.0
2013-10-14 09:40:00,76.45,76.58,76.42,76.42,8500.0,58.3666,58.4659,58.3437,58.3437,8500.0
2013-10-14 09:45:00,76.4,76.47,76.35,76.35,8100.0,58.3284,58.3819,58.2903,58.2903,8100.0
2013-10-14 09:50:00,76.31,76.56,76.31,76.45,15400.0,58.2597,58.4506,58.2597,58.3666,15400.0
2013-10-14 09:55:00,76.47,76.65,76.47,76.65,3500.0,58.3819,58.5193,58.3819,58.5193,3500.0
2013-10-14 10:00:00,76.66,76.66,76.55,76.55,5500.0,58.5269,58.5269,58.443,58.443,5500.0
2013-10-14 10:05:00,76.55,76.56,76.47,76.51,6200.0,58.443,58.4506,58.3819,58.4124,6200.0
2013-10-14 10:10:00,76.51,76.57,76.43,76.53,7500.0,58.4124,58.4582,58.3513,58.4277,7500.0
2013-10-14 10:15:00,76.56,76.56,76.46,76.49,10200.0,58.4506,58.4506,58.3743,58.3972,10200.0
2013-10-14 10:20:00,76.49,76.56,76.45,76.48,11700.0,58.3972,58.4506,58.3666,58.3895,11700.0
2013-10-14 10:25:00,76.49,76.55,76.48,76.55,7200.0,58.3972,58.443,58.3895,58.443,7200.0
2013-10-14 10:30:00,76.57,76.57,76.46,76.47,9100.0,58.4582,58.4582,58.3743,58.3819,9100.0
2013-10-14 10:35:00,76.47,76.47,76.42,76.43,7000.0,58.3819,58.3819,58.3437,58.3513,7000.0
2013-10-14 10:40:00,76.44,76.44,76.37,76.43,15500.0,58.359,58.359,58.3055,58.3513,15500.0
2013-10-14 10:45:00,76.44,76.51,76.41,76.45,16100.0,58.359,58.4124,58.3361,58.3666,16100.0
2013-10-14 10:50:00,76.43,76.46,76.37,76.37,3400.0,58.3513,58.3743,58.3055,58.3055,3400.0
2013-10-14 10:55:00,76.39,76.46,76.39,76.45,25100.0,58.3208,58.3743,58.3208,58.3666,25100.0
2013-10-14 11:00:00,76.44,76.49,76.41,76.47,6900.0,58.359,58.3972,58.3361,58.3819,6900.0
2013-10-14 11:05:00,76.45,76.49,76.45,76.49,4400.0,58.3666,58.3972,58.3666,58.3972,4400.0
2013-10-14 11:10:00,76.48,76.55,76.48,76.51,6900.0,58.3895,58.443,58.3895,58.4124,6900.0
2013-10-14 11:15:00,76.53,76.57,76.52,76.57,3600.0,58.4277,58.4582,58.4201,58.4582,3600.0
2013-10-14 11:20:00,76.57,76.6,76.53,76.56,14100.0,58.4582,58.4811,58.4277,58.4506,14100.0
2013-10-14 11:25:00,76.57,76.58,76.54,76.58,4300.0,58.4582,58.4659,58.4353,58.4659,4300.0
2013-10-14 11:30:00,76.59,76.67,76.59,76.63,7100.0,58.4735,58.5346,58.4735,58.504,7100.0
2013-10-14 11:35:00,76.65,76.76,76.63,76.75,6000.0,58.5193,58.6033,58.504,58.5957,6000.0
2013-10-14 11:40:00,76.77,76.81,76.74,76.76,3800.0,58.6109,58.6415,58.588,58.6033,3800.0
2013-10-14 11:45:00,76.77,76.85,76.77,76.83,4000.0,58.6109,58.672,58.6109,58.6567,4000.0
2013-10-14 11:50:00,76.85,76.9,76.84,76.9,9700.0,58.672,58.7102,58.6644,58.7102,9700.0
2013-10-14 11:55:00,76.9,76.99,76.9,76.99,6500.0,58.7102,58.7789,58.7102,58.7789,6500.0
2013-10-14 12:00:00,76.98,77.03,76.96,77.01,5200.0,58.7713,58.8094,58.756,58.7942,5200.0
2013-10-14 12:05:00,76.98,76.98,76.92,76.94,4600.0,58.7713,58.7713,58.7254,58.7407,4600.0
2013-10-14 12:10:00,76.93,76.94,76.87,76.89,5100.0,58.7331,58.7407,58.6873,58.7025,5100.0
2013-10-14 12:15:00,76.89,76.9,76.87,76.9,4100.0,58.7025,58.7102,58.6873,58.7102,4100.0
2013-10-14 12:20:00,76.91,76.93,76.86,76.88,3200.0,58.7178,58.7331,58.6796,58.6949,3200.0
2013-10-14 12:25:00,76.87,76.87,76.85,76.86,4000.0,58.6873,58.6873,58.672,58.6796,4000.0
2013-10-14 12:30:00,76.88,76.95,76.88,76.95,5800.0,58.6949,58.7483,58.6949,58.7483,5800.0
2013-10-14 12:35:00,76.93,77.02,76.92,77.0,3500.0,58.7331,58.8018,58.7254,58.7865,3500.0
2013-10-14 12:40:00,77.02,77.02,76.96,76.96,5100.0,58.8018,58.8018,58.756,58.756,5100.0
2013-10-14 12:45:00,76.96,76.97,76.93,76.95,10300.0,58.756,58.7636,58.7331,58.7483,10300.0
2013-10-14 12:50:00,76.94,77.0,76.94,76.96,2900.0,58.7407,58.7865,58.7407,58.756,2900.0
2013-10-14 12:55:00,76.98,77.0,76.97,76.99,2500.0,58.7713,58.7865,58.7636,58.7789,2500.0
2013-10-14 13:00:00,76.99,77.0,76.95,76.98,3300.0,58.7789,58.7865,58.7483,58.7713,3300.0
2013-10-14 13:05:00,76.99,77.03,76.99,77.02,4900.0,58.7789,58.8094,58.7789,58.8018,4900.0
2013-10-14 13:10:00,77.02,77.14,77.02,77.11,10600.0,58.8018,58.8934,58.8018,58.8705,10600.0
2013-10-14 13:15:00,77.13,77.14,77.1,77.12,8000.0,58.8858,58.8934,58.8629,58.8781,8000.0
2013-10-14 13:20:00,77.1,77.13,77.09,77.09,3900.0,58.8629,58.8858,58.8552,58.8552,3900.0
2013-10-14 13:25:00,77.1,77.13,77.1,77.1,4000.0,58.8629,58.8858,58.8629,58.8629,4000.0
2013-10-14 13:30:00,77.13,77.14,77.12,77.12,3800.0,58.8858,58.8934,58.8781,58.8781,3800.0
2013-10-14 13:35:00,77.12,77.14,77.1,77.12,4200.0,58.8781,58.8934,58.8629,58.8781,4200.0
2013-10-14 13:40:00,77.13,77.17,77.09,77.16,8000.0,58.8858,58.9163,58.8552,58.9087,8000.0
2013-10-14 13:45:00,77.16,77.2,77.12,77.13,7100.0,58.9087,58.9392,58.8781,58.8858,7100.0
2013-10-14 13:50:00,77.13,77.13,77.08,77.11,6000.0,58.8858,58.8858,58.8476,58.8705,6000.0
2013-10-14 13:55:00,77.11,77.13,77.09,77.12,5900.0,58.8705,58.8858,58.8552,58.8781,5900.0
2013-10-14 14:00:00,77.12,77.25,77.11,77.25,12100.0,58.8781,58.9774,58.8705,58.9774,12100.0
2013-10-14 14:05:00,77.25,77.35,77.24,77.26,14500.0,58.9774,59.0537,58.9698,58.985,14500.0
2013-10-14 14:10:00,77.27,77.27,77.2,77.21,7700.0,58.9927,58.9927,58.9392,58.9468,7700.0
2013-10-14 14:15:00,77.21,77.33,77.21,77.33,15100.0,58.9468,59.0385,58.9468,59.0385,15100.0
2013-10-14 14:20:00,77.34,77.36,77.3,77.32,19500.0,59.0461,59.0614,59.0156,59.0308,19500.0
2013-10-14 14:25:00,77.32,77.32,77.26,77.27,9300.0,59.0308,59.0308,58.985,58.9927,9300.0
2013-10-14 14:30:00,77.25,77.31,77.25,77.29,6500.0,58.9774,59.0232,58.9774,59.0079,6500.0
2013-10-14 14:35:00,77.28,77.31,77.27,77.27,6100.0,59.0003,59.0232,58.9927,58.9927,6100.0
2013-10-14 14:40:00,77.27,77.27,77.08,77.17,15100.0,58.9927,58.9927,58.8476,58.9163,15100.0
2013-10-14 14:45:00,77.16,77.27,77.16,77.24,16100.0,58.9087,58.9927,58.9087,58.9698,16100.0
2013-10-14 14:50:00,77.23,77.23,77.14,77.17,9600.0,58.9621,58.9621,58.8934,58.9163,9600.0
2013-10-14 14:55:00,77.17,77.21,77.15,77.2,6600.0,58.9163,58.9468,58.901,58.9392,6600.0
2013-10-14 15:00:00,77.19,77.24,77.14,77.22,10300.0,58.9316,58.9698,58.8934,58.9545,10300.0
2013-10-14 15:05:00,77.22,77.34,77.22,77.34,14900.0,58.9545,59.0461,58.9545,59.0461,14900.0
2013-10-14 15:10:00,77.34,77.34,77.28,77.31,15900.0,59.0461,59.0461,59.0003,59.0232,15900.0
2013-10-14 15:15:00,77.31,77.32,77.24,77.24,11400.0,59.0232,59.0308,58.9698,58.9698,11400.0
2013-10-14 15:20:00,77.24,77.24,77.2,77.2,12600.0,58.9698,58.9698,58.9392,58.9392,12600.0
2013-10-14 15:25:00,77.21,77.26,77.2,77.25,17200.0,58.9468,58.985,58.9392,58.9774,17200.0
2013-10-14 15:30:00,77.26,77.3,77.22,77.23,13600.0,58.985,59.0156,58.9545,58.9621,13600.0
2013-10-14 15:35:00,77.23,77.26,77.17,77.17,16400.0,58.9621,58.985,58.9163,58.9163,16400.0
2013-10-14 15:40:00,77.17,77.23,77.13,77.2,14700.0,58.9163,58.9621,58.8858,58.9392,14700.0
2013-10-14 15:45:00,77.2,77.2,77.05,77.08,36800.0,58.9392,58.9392,58.8247,58.8476,36800.0
2013-10-14 15:50:00,77.08,77.12,77.05,77.11,25200.0,58.8476,58.8781,58.8247,58.8705,25200.0
2013-10-14 15:55:00,77.11,77.28,77.07,77.26,54100.0,58.8705,59.0003,58.84,58.985,54100.0
2013-10-15 09:30:00,76.84,77.23,76.48,76.48,39400.0,58.6644,58.9621,58.3895,58.3895,39400.0
2013-10-15 09:35:00,76.58,76.84,76.52,76.52,38800.0,58.4659,58.6644,58.4201,58.4201,38800.0
2013-10-15 09:40:00,76.58,76.71,76.42,76.48,15400.0,58.4659,58.5651,58.3437,58.3895,15400.0
2013-10-15 09:45:00,76.48,76.7,76.47,76.65,30200.0,58.3895,58.5575,58.3819,58.5193,30200.0
2013-10-15 09:50:00,76.66,76.72,76.62,76.64,7300.0,58.5269,58.5728,58.4964,58.5117,7300.0
2013-10-15 09:55:00,76.65,76.67,76.56,76.61,13500.0,58.5193,58.5346,58.4506,58.4888,13500.0
2013-10-15 10:00:00,76.64,76.67,76.49,76.52,12900.0,58.5117,58.5346,58.3972,58.4201,12900.0
2013-10-15 10:05:00,76.52,76.7,76.5,76.66,12500.0,58.4201,58.5575,58.4048,58.5269,12500.0
2013-10-15 10:10:00,76.66,76.67,76.59,76.6,8800.0,58.5269,58.5346,58.4735,58.4811,8800.0
2013-10-15 10:15:00,76.6,76.66,76.52,76.54,41100.0,58.4811,58.5269,58.4201,58.4353,41100.0
2013-10-15 10:20:00,76.54,76.62,76.54,76.6,11400.0,58.4353,58.4964,58.4353,58.4811,11400.0
2013-10-15 10:25:00,76.62,76.62,76.55,76.58,9500.0,58.4964,58.4964,58.443,58.4659,9500.0
2013-10-15 10:30:00,76.58,76.63,76.5,76.53,6800.0,58.4659,58.504,58.4048,58.4277,6800.0
2013-10-15 10:35:00,76.51,76.6,76.51,76.58,21000.0,58.4124,58.4811,58.4124,58.4659,21000.0
2013-10-15 10:40:00,76.6,76.63,76.45,76.51,22100.0,58.4811,58.504,58.3666,58.4124,22100.0
2013-10-15 10:45:00,76.53,76.53,76.44,76.49,52600.0,58.4277,58.4277,58.359,58.3972,52600.0
2013-10-15 10:50:00,76.51,76.51,76.45,76.45,21200.0,58.4124,58.4124,58.3666,58.3666,21200.0
2013-10-15 10:55:00,76.45,76.49,76.42,76.46,12500.0,58.3666,58.3972,58.3437,58.3743,12500.0
2013-10-15 11:00:00,76.47,76.57,76.44,76.53,19100.0,58.3819,58.4582,58.359,58.4277,19100.0
2013-10-15 11:05:00,76.54,76.56,76.44,76.46,14100.0,58.4353,58.4506,58.359,58.3743,14100.0
2013-10-15 11:10:00,76.44,76.81,76.39,76.73,30300.0,58.359,58.6415,58.3208,58.5804,30300.0
2013-10-15 11:15:00,76.68,76.74,76.66,76.74,10500.0,58.5422,58.588,58.5269,58.588,10500.0
2013-10-15 11:20:00,76.72,76.78,76.65,76.65,59800.0,58.5728,58.6186,58.5193,58.5193,59800.0
2013-10-15 11:25:00,76.65,76.7,76.59,76.59,13900.0,58.5193,58.5575,58.4735,58.4735,13900.0
2013-10-15 11:30:00,76.59,76.63,76.51,76.51,15800.0,58.4735,58.504,58.4124,58.4124,15800.0
2013-10-15 11:35:00,76.51,76.56,76.42,76.47,17200.0,58.4124,58.4506,58.3437,58.3819,17200.0
2013-10-15 11:40:00,76.48,76.5,76.4,76.41,14200.0,58.3895,58.4048,58.3284,58.3361,14200.0
2013-10-15 11:45:00,76.42,76.42,76.31,76.34,9100.0,58.3437,58.3437,58.2597,58.2826,9100.0
2013-10-15 11:50:00,76.34,76.42,76.33,76.39,57500.0,58.2826,58.3437,58.275,58.3208,57500.0
2013-10-15 11:55:00,76.38,76.42,76.33,76.36,22700.0,58.3132,58.3437,58.275,58.2979,22700.0
2013-10-15 12:00:00,76.36,76.38,76.31,76.34,15000.0,58.2979,58.3132,58.2597,58.2826,15000.0
2013-10-15 12:05:00,76.34,76.34,76.26,76.32,24200.0,58.2826,58.2826,58.2216,58.2674,24200.0
2013-10-15 12:10:00,76.3,76.35,76.29,76.3,19800.0,58.2521,58.2903,58.2445,58.2521,19800.0
2013-10-15 12:15:00,76.3,76.31,76.25,76.27,18000.0,58.2521,58.2597,58.2139,58.2292,18000.0
2013-10-15 12:20:00,76.27,76.27,76.23,76.26,40600.0,58.2292,58.2292,58.1987,58.2216,40600.0
2013-10-15 12:25:00,76.27,76.27,76.11,76.11,37000.0,58.2292,58.2292,58.107,58.107,37000.0
2013-10-15 12:30:00,76.1,76.18,76.04,76.17,44200.0,58.0994,58.1605,58.0536,58.1528,44200.0
2013-10-15 12:35:00,76.17,76.17,76.08,76.08,32400.0,58.1528,58.1528,58.0841,58.0841,32400.0
2013-10-15 12:40:00,76.08,76.12,76.08,76.09,26300.0,58.0841,58.1147,58.0841,58.0918,26300.0
2013-10-15 12:45:00,76.1,76.14,76.09,76.13,15300.0,58.0994,58.1299,58.0918,58.1223,15300.0
2013-10-15 12:50:00,76.13,76.13,76.09,76.12,17700.0,58.1223,58.1223,58.0918,58.1147,17700.0
2013-10-15 12:55:00,76.12,76.14,76.07,76.14,25200.0,58.1147,58.1299,58.0765,58.1299,25200.0
2013-10-15 13:00:00,76.13,76.15,76.07,76.07,64400.0,58.1223,58.1376,58.0765,58.0765,64400.0
2013-10-15 13:05:00,76.06,76.15,76.06,76.12,97000.0,58.0689,58.1376,58.0689,58.1147,97000.0
2013-10-15 13:10:00,76.12,76.13,76.07,76.1,35700.0,58.1147,58.1223,58.0765,58.0994,35700.0
2013-10-15 13:15:00,76.11,76.11,76.06,76.08,13300.0,58.107,58.107,58.0689,58.0841,13300.0
2013-10-15 13:20:00,76.07,76.08,76.01,76.04,26700.0,58.0765,58.0841,58.0307,58.0536,26700.0
2013-10-15 13:25:00,76.05,76.1,76.01,76.04,37400.0,58.0612,58.0994,58.0307,58.0536,37400.0
2013-10-15 13:30:00,76.04,76.09,76.03,76.07,16100.0,58.0536,58.0918,58.046,58.0765,16100.0
2013-10-15 13:35:00,76.06,76.07,76.01,76.02,20600.0,58.0689,58.0765,58.0307,58.0383,20600.0
2013-10-15 13:40:00,76.02,76.05,76.0,76.01,18200.0,58.0383,58.0612,58.0231,58.0307,18200.0
2013-10-15 13:45:00,76.0,76.06,75.96,76.05,21400.0,58.0231,58.0689,57.9925,58.0612,21400.0
2013-10-15 13:50:00,76.06,76.19,76.05,76.05,60600.0,58.0689,58.1681,58.0612,58.0612,60600.0
2013-10-15 13:55:00,76.05,76.11,76.04,76.11,10500.0,58.0612,58.107,58.0536,58.107,10500.0
2013-10-15 14:00:00,76.11,76.14,76.11,76.11,18300.0,58.107,58.1299,58.107,58.107,18300.0
2013-10-15 14:05:00,76.12,76.14,76.11,76.12,21200.0,58.1147,58.1299,58.107,58.1147,21200.0
2013-10-15 14:10:00,76.11,76.12,76.06,76.08,16700.0,58.107,58.1147,58.0689,58.0841,16700.0
2013-10-15 14:15:00,76.08,76.11,76.04,76.1,11100.0,58.0841,58.107,58.0536,58.0994,11100.0
2013-10-15 14:20:00,76.1,76.12,75.97,75.98,25900.0,58.0994,58.1147,58.0002,58.0078,25900.0
2013-10-15 14:25:00,75.96,76.03,75.92,75.98,21800.0,57.9925,58.046,57.962,58.0078,21800.0
2013-10-15 14:30:00,75.97,75.98,75.94,75.98,18100.0,58.0002,58.0078,57.9773,58.0078,18100.0
2013-10-15 14:35:00,75.97,75.97,75.69,75.8,64400.0,58.0002,58.0002,57.7864,57.8704,64400.0
2013-10-15 14:40:00,75.8,75.92,75.75,75.9,31200.0,57.8704,57.962,57.8322,57.9467,31200.0
2013-10-15 14:45:00,75.9,75.9,75.71,75.86,50000.0,57.9467,57.9467,57.8017,57.9162,50000.0
2013-10-15 14:50:00,75.86,75.96,75.83,75.88,86400.0,57.9162,57.9925,57.8933,57.9314,86400.0
2013-10-15 14:55:00,75.85,75.89,75.84,75.87,37400.0,57.9085,57.9391,57.9009,57.9238,37400.0
2013-10-15 15:00:00,75.87,75.92,75.82,75.82,26300.0,57.9238,57.962,57.8856,57.8856,26300.0
2013-10-15 15:05:00,75.83,75.98,75.81,75.91,50600.0,57.8933,58.0078,57.878,57.9543,50600.0
2013-10-15 15:10:00,75.91,75.94,75.88,75.89,60200.0,57.9543,57.9773,57.9314,57.9391,60200.0
2013-10-15 15:15:00,75.89,75.93,75.84,75.93,33600.0,57.9391,57.9696,57.9009,57.9696,33600.0
2013-10-15 15:20:00,75.93,76.03,75.9,76.03,78800.0,57.9696,58.046,57.9467,58.046,78800.0
2013-10-15 15:25:00,76.03,76.06,75.99,76.02,33700.0,58.046,58.0689,58.0154,58.0383,33700.0
2013-10-15 15:30:00,76.02,76.02,75.91,75.92,46400.0,58.0383,58.0383,57.9543,57.962,46400.0
2013-10-15 15:35:00,75.91,75.93,75.84,75.86,58600.0,57.9543,57.9696,57.9009,57.9162,58600.0
2013-10-15 15:40:00,75.86,75.88,75.73,75.75,53700.0,57.9162,57.9314,57.8169,57.8322,53700.0
2013-10-15 15:45:00,75.75,75.77,75.72,75.75,77200.0,57.8322,57.8475,57.8093,57.8322,77200.0
2013-10-15 15:50:00,75.74,75.78,75.73,75.78,92200.0,57.8246,57.8551,57.8169,57.8551,92200.0
2013-10-15 15:55:00,75.77,75.84,75.75,75.77,143200.0,57.8475,57.9009,57.8322,57.8475,143200.0
2013-10-16 09:30:00,75.64,76.08,75.64,75.86,59700.0,57.7482,58.0841,57.7482,57.9162,59700.0
2013-10-16 09:35:00,75.9,76.02,75.81,75.89,26900.0,57.9467,58.0383,57.878,57.9391,26900.0
2013-10-16 09:40:00,75.87,75.88,75.76,75.8,25100.0,57.9238,57.9314,57.8398,57.8704,25100.0
2013-10-16 09:45:00,75.8,75.97,75.71,75.95,21700.0,57.8704,58.0002,57.8017,57.9849,21700.0
2013-10-16 09:50:00,75.96,76.29,75.92,76.26,20300.0,57.9925,58.2445,57.962,58.2216,20300.0
2013-10-16 09:55:00,76.27,76.55,76.25,76.44,29800.0,58.2292,58.443,58.2139,58.359,29800.0
2013-10-16 10:00:00,76.47,76.61,76.44,76.46,25300.0,58.3819,58.4888,58.359,58.3743,25300.0
2013-10-16 10:05:00,76.44,76.44,76.29,76.38,54700.0,58.359,58.359,58.2445,58.3132,54700.0
2013-10-16 10:10:00,76.37,76.43,76.29,76.34,153700.0,58.3055,58.3513,58.2445,58.2826,153700.0
2013-10-16 10:15:00,76.35,76.4,76.27,76.32,49700.0,58.2903,58.3284,58.2292,58.2674,49700.0
2013-10-16 10:20:00,76.32,76.34,76.17,76.17,16000.0,58.2674,58.2826,58.1528,58.1528,16000.0
2013-10-16 10:25:00,76.17,76.21,76.09,76.14,16900.0,58.1528,58.1834,58.0918,58.1299,16900.0
2013-10-16 10:30:00,76.14,76.25,76.14,76.23,13500.0,58.1299,58.2139,58.1299,58.1987,13500.0
2013-10-16 10:35:00,76.22,76.27,76.16,76.23,17900.0,58.191,58.2292,58.1452,58.1987,17900.0
2013-10-16 10:40:00,76.25,76.27,76.22,76.22,7700.0,58.2139,58.2292,58.191,58.191,7700.0
2013-10-16 10:45:00,76.22,76.38,76.22,76.34,25100.0,58.191,58.3132,58.191,58.2826,25100.0
2013-10-16 10:50:00,76.36,76.36,76.29,76.31,19400.0,58.2979,58.2979,58.2445,58.2597,19400.0
2013-10-16 10:55:00,76.31,76.39,76.28,76.33,30600.0,58.2597,58.3208,58.2368,58.275,30600.0
2013-10-16 11:00:00,76.32,76.34,76.26,76.3,23500.0,58.2674,58.2826,58.2216,58.2521,23500.0
2013-10-16 11:05:00,76.32,76.35,76.28,76.28,28900.0,58.2674,58.2903,58.2368,58.2368,28900.0
2013-10-16 11:10:00,76.27,76.31,76.26,76.27,18500.0,58.2292,58.2597,58.2216,58.2292,18500.0
2013-10-16 11:15:00,76.27,76.27,76.1,76.1,13100.0,58.2292,58.2292,58.0994,58.0994,13100.0
2013-10-16 11:20:00,76.12,76.12,76.01,76.04,25900.0,58.1147,58.1147,58.0307,58.0536,25900.0
2013-10-16 11:25:00,76.05,76.05,76.0,76.05,14200.0,58.0612,58.0612,58.0231,58.0612,14200.0
2013-10-16 11:30:00,76.06,76.07,76.04,76.04,17800.0,58.0689,58.0765,58.0536,58.0536,17800.0
2013-10-16 11:35:00,76.06,76.06,75.99,76.0,35400.0,58.0689,58.0689,58.0154,58.0231,35400.0
2013-10-16 11:40:00,76.01,76.03,75.94,75.99,31700.0,58.0307,58.046,57.9773,58.0154,31700.0
2013-10-16 11:45:00,75.99,75.99,75.87,75.87,19700.0,58.0154,58.0154,57.9238,57.9238,19700.0
2013-10-16 11:50:00,75.88,75.94,75.8,75.84,33900.0,57.9314,57.9773,57.8704,57.9009,33900.0
2013-10-16 11:55:00,75.85,75.85,75.75,75.75,28200.0,57.9085,57.9085,57.8322,57.8322,28200.0
2013-10-16 12:00:00,75.76,75.94,75.67,75.93,80900.0,57.8398,57.9773,57.7711,57.9696,80900.0
2013-10-16 12:05:00,75.94,76.09,75.94,76.04,31400.0,57.9773,58.0918,57.9773,58.0536,31400.0
2013-10-16 12:10:00,76.04,76.04,75.96,75.97,15800.0,58.0536,58.0536,57.9925,58.0002,15800.0
2013-10-16 12:15:00,75.96,76.05,75.95,76.04,11500.0,57.9925,58.0612,57.9849,58.0536,11500.0
2013-10-16 12:20:00,76.04,76.04,75.96,75.99,15300.0,58.0536,58.0536,57.9925,58.0154,15300.0
2013-10-16 12:25:00,76.01,76.02,75.9,75.91,12400.0,58.0307,58.0383,57.9467,57.9543,12400.0
2013-10-16 12:30:00,75.9,75.96,75.83,75.95,13500.0,57.9467,57.9925,57.8933,57.9849,13500.0
2013-10-16 12:35:00,75.94,76.03,75.92,76.03,9000.0,57.9773,58.046,57.962,58.046,9000.0
2013-10-16 12:40:00,76.03,76.04,75.91,75.95,11100.0,58.046,58.0536,57.9543,57.9849,11100.0
2013-10-16 12:45:00,75.94,75.99,75.92,75.96,11600.0,57.9773,58.0154,57.962,57.9925,11600.0
2013-10-16 12:50:00,75.95,75.98,75.89,75.89,22800.0,57.9849,58.0078,57.9391,57.9391,22800.0
2013-10-16 12:55:00,75.9,75.9,75.79,75.82,23100.0,57.9467,57.9467,57.8627,57.8856,23100.0
2013-10-16 13:00:00,75.84,75.86,75.78,75.85,16400.0,57.9009,57.9162,57.8551,57.9085,16400.0
2013-10-16 13:05:00,75.85,75.91,75.83,75.89,12100.0,57.9085,57.9543,57.8933,57.9391,12100.0
2013-10-16 13:10:00,75.88,75.88,75.79,75.86,12100.0,57.9314,57.9314,57.8627,57.9162,12100.0
2013-10-16 13:15:00,75.86,75.87,75.8,75.8,13400.0,57.9162,57.9238,57.8704,57.8704,13400.0
2013-10-16 13:20:00,75.8,75.8,75.76,75.77,7600.0,57.8704,57.8704,57.8398,57.8475,7600.0
2013-10-16 13:25:00,75.77,75.84,75.77,75.78,18500.0,57.8475,57.9009,57.8475,57.8551,18500.0
2013-10-16 13:30:00,75.77,75.79,75.71,75.76,13400.0,57.8475,57.8627,57.8017,57.8398,13400.0
2013-10-16 13:35:00,75.77,75.79,75.73,75.78,12400.0,57.8475,57.8627,57.8169,57.8551,12400.0
2013-10-16 13:40:00,75.79,75.8,75.76,75.76,9200.0,57.8627,57.8704,57.8398,57.8398,9200.0
2013-10-16 13:45:00,75.76,75.81,75.74,75.8,11200.0,57.8398,57.878,57.8246,57.8704,11200.0
2013-10-16 13:50:00,75.81,75.81,75.7,75.77,29000.0,57.878,57.878,57.794,57.8475,29000.0
2013-10-16 13:55:00,75.76,75.8,75.76,75.8,20600.0,57.8398,57.8704,57.8398,57.8704,20600.0
2013-10-16 14:00:00,75.8,75.8,75.65,75.65,15200.0,57.8704,57.8704,57.7558,57.7558,15200.0
2013-10-16 14:05:00,75.66,75.69,75.64,75.69,22900.0,57.7635,57.7864,57.7482,57.7864,22900.0
2013-10-16 14:10:00,75.69,75.69,75.61,75.63,27200.0,57.7864,57.7864,57.7253,57.7406,27200.0
2013-10-16 14:15:00,75.63,75.66,75.6,75.61,26400.0,57.7406,57.7635,57.7177,57.7253,26400.0
2013-10-16 14:20:00,75.61,75.62,75.58,75.61,26400.0,57.7253,57.7329,57.7024,57.7253,26400.0
2013-10-16 14:25:00,75.61,75.61,75.49,75.51,23100.0,57.7253,57.7253,57.6337,57.649,23100.0
2013-10-16 14:30:00,75.5,75.58,75.48,75.56,26900.0,57.6413,57.7024,57.6261,57.6871,26900.0
2013-10-16 14:35:00,75.56,75.57,75.53,75.54,15100.0,57.6871,57.6948,57.6642,57.6719,15100.0
2013-10-16 14:40:00,75.55,75.58,75.52,75.56,30900.0,57.6795,57.7024,57.6566,57.6871,30900.0
2013-10-16 14:45:00,75.56,75.61,75.55,75.6,29800.0,57.6871,57.7253,57.6795,57.7177,29800.0
2013-10-16 14:50:00,75.6,75.62,75.58,75.59,13100.0,57.7177,57.7329,57.7024,57.71,13100.0
2013-10-16 14:55:00,75.59,75.59,75.54,75.55,18700.0,57.71,57.71,57.6719,57.6795,18700.0
2013-10-16 15:00:00,75.55,75.55,75.45,75.46,33000.0,57.6795,57.6795,57.6032,57.6108,33000.0
2013-10-16 15:05:00,75.45,75.53,75.45,75.5,27800.0,57.6032,57.6642,57.6032,57.6413,27800.0
2013-10-16 15:10:00,75.5,75.54,75.5,75.52,29300.0,57.6413,57.6719,57.6413,57.6566,29300.0
2013-10-16 15:15:00,75.52,75.57,75.52,75.56,41600.0,57.6566,57.6948,57.6566,57.6871,41600.0
2013-10-16 15:20:00,75.57,75.65,75.52,75.65,44900.0,57.6948,57.7558,57.6566,57.7558,44900.0
2013-10-16 15:25:00,75.65,75.72,75.6,75.69,78000.0,57.7558,57.8093,57.7177,57.7864,78000.0
2013-10-16 15:30:00,75.68,75.68,75.58,75.61,34900.0,57.7788,57.7788,57.7024,57.7253,34900.0
2013-10-16 15:35:00,75.61,75.65,75.61,75.64,36900.0,57.7253,57.7558,57.7253,57.7482,36900.0
2013-10-16 15:40:00,75.64,75.67,75.63,75.67,33000.0,57.7482,57.7711,57.7406,57.7711,33000.0
2013-10-16 15:45:00,75.67,75.75,75.66,75.73,67400.0,57.7711,57.8322,57.7635,57.8169,67400.0
2013-10-16 15:50:00,75.72,75.78,75.72,75.77,81100.0,57.8093,57.8551,57.8093,57.8475,81100.0
2013-10-16 15:55:00,75.77,75.92,75.76,75.9,138700.0,57.8475,57.962,57.8398,57.9467,138700.0
2013-10-17 09:30:00,75.73,75.94,75.56,75.71,41600.0,57.8169,57.9773,57.6871,57.8017,41600.0
2013-10-17 09:35:00,75.71,75.87,75.66,75.8,14900.0,57.8017,57.9238,57.7635,57.8704,14900.0
2013-10-17 09:40:00,75.79,75.85,75.69,75.69,21900.0,57.8627,57.9085,57.7864,57.7864,21900.0
2013-10-17 09:45:00,75.73,75.79,75.67,75.68,11100.0,57.8169,57.8627,57.7711,57.7788,11100.0
2013-10-17 09:50:00,75.68,75.68,75.53,75.56,13000.0,57.7788,57.7788,57.6642,57.6871,13000.0
2013-10-17 09:55:00,75.57,75.7,75.55,75.59,11000.0,57.6948,57.794,57.6795,57.71,11000.0
2013-10-17 10:00:00,75.63,75.71,75.59,75.71,26600.0,57.7406,57.8017,57.71,57.8017,26600.0
2013-10-17 10:05:00,75.72,75.81,75.64,75.75,56700.0,57.8093,57.878,57.7482,57.8322,56700.0
2013-10-17 10:10:00,75.73,75.76,75.66,75.75,14000.0,57.8169,57.8398,57.7635,57.8322,14000.0
2013-10-17 10:15:00,75.75,75.85,75.74,75.83,13100.0,57.8322,57.9085,57.8246,57.8933,13100.0
2013-10-17 10:20:00,75.82,75.9,75.8,75.84,23800.0,57.8856,57.9467,57.8704,57.9009,23800.0
2013-10-17 10:25:00,75.84,75.97,75.84,75.92,25900.0,57.9009,58.0002,57.9009,57.962,25900.0
2013-10-17 10:30:00,75.92,75.97,75.9,75.92,22600.0,57.962,58.0002,57.9467,57.962,22600.0
2013-10-17 10:35:00,75.93,75.93,75.84,75.88,12900.0,57.9696,57.9696,57.9009,57.9314,12900.0
2013-10-17 10:40:00,75.88,75.91,75.82,75.84,9800.0,57.9314,57.9543,57.8856,57.9009,9800.0
2013-10-17 10:45:00,75.83,75.84,75.7,75.79,36500.0,57.8933,57.9009,57.794,57.8627,36500.0
2013-10-17 10:50:00,75.79,75.84,75.79,75.83,9600.0,57.8627,57.9009,57.8627,57.8933,9600.0
2013-10-17 10:55:00,75.84,75.89,75.81,75.86,11500.0,57.9009,57.9391,57.878,57.9162,11500.0
2013-10-17 11:00:00,75.87,75.92,75.86,75.91,15000.0,57.9238,57.962,57.9162,57.9543,15000.0
2013-10-17 11:05:00,75.91,75.94,75.86,75.93,9700.0,57.9543,57.9773,57.9162,57.9696,9700.0
2013-10-17 11:10:00,75.93,75.96,75.91,75.93,17700.0,57.9696,57.9925,57.9543,57.9696,17700.0
2013-10-17 11:15:00,75.92,76.0,75.91,75.98,35500.0,57.962,58.0231,57.9543,58.0078,35500.0
2013-10-17 11:20:00,75.98,76.01,75.97,75.98,8800.0,58.0078,58.0307,58.0002,58.0078,8800.0
2013-10-17 11:25:00,75.99,76.03,75.97,76.03,8900.0,58.0154,58.046,58.0002,58.046,8900.0
2013-10-17 11:30:00,76.04,76.05,75.97,76.0,20900.0,58.0536,58.0612,58.0002,58.0231,20900.0
2013-10-17 11:35:00,76.02,76.04,76.0,76.01,7300.0,58.0383,58.0536,58.0231,58.0307,7300.0
2013-10-17 11:40:00,76.02,76.18,76.02,76.17,11800.0,58.0383,58.1605,58.0383,58.1528,11800.0
2013-10-17 11:45:00,76.18,76.18,76.13,76.15,5400.0,58.1605,58.1605,58.1223,58.1376,5400.0
2013-10-17 11:50:00,76.14,76.15,76.09,76.09,14600.0,58.1299,58.1376,58.0918,58.0918,14600.0
2013-10-17 11:55:00,76.1,76.13,76.08,76.11,8400.0,58.0994,58.1223,58.0841,58.107,8400.0
2013-10-17 12:00:00,76.12,76.18,76.11,76.16,7400.0,58.1147,58.1605,58.107,58.1452,7400.0
2013-10-17 12:05:00,76.17,76.18,76.14,76.17,3100.0,58.1528,58.1605,58.1299,58.1528,3100.0
2013-10-17 12:10:00,76.19,76.2,76.18,76.19,5000.0,58.1681,58.1758,58.1605,58.1681,5000.0
2013-10-17 12:15:00,76.2,76.33,76.19,76.31,11200.0,58.1758,58.275,58.1681,58.2597,11200.0
2013-10-17 12:20:00,76.31,76.35,76.29,76.31,5500.0,58.2597,58.2903,58.2445,58.2597,5500.0
2013-10-17 12:25:00,76.32,76.35,76.3,76.3,8300.0,58.2674,58.2903,58.2521,58.2521,8300.0
2013-10-17 12:30:00,76.31,76.31,76.28,76.29,5300.0,58.2597,58.2597,58.2368,58.2445,5300.0
2013-10-17 12:35:00,76.3,76.31,76.28,76.28,5100.0,58.2521,58.2597,58.2368,58.2368,5100.0
2013-10-17 12:40:00,76.26,76.29,76.23,76.27,8200.0,58.2216,58.2445,58.1987,58.2292,8200.0
2013-10-17 12:45:00,76.27,76.3,76.26,76.29,6400.0,58.2292,58.2521,58.2216,58.2445,6400.0
2013-10-17 12:50:00,76.3,76.35,76.3,76.35,6900.0,58.2521,58.2903,58.2521,58.2903,6900.0
2013-10-17 12:55:00,76.35,76.38,76.34,76.37,6900.0,58.2903,58.3132,58.2826,58.3055,6900.0
2013-10-17 13:00:00,76.37,76.39,76.35,76.37,6900.0,58.3055,58.3208,58.2903,58.3055,6900.0
2013-10-17 13:05:00,76.36,76.39,76.36,76.39,3800.0,58.2979,58.3208,58.2979,58.3208,3800.0
2013-10-17 13:10:00,76.39,76.39,76.35,76.36,5500.0,58.3208,58.3208,58.2903,58.2979,5500.0
2013-10-17 13:15:00,76.35,76.37,76.32,76.33,9600.0,58.2903,58.3055,58.2674,58.275,9600.0
2013-10-17 13:20:00,76.34,76.34,76.32,76.33,9700.0,58.2826,58.2826,58.2674,58.275,9700.0
2013-10-17 13:25:00,76.32,76.36,76.32,76.34,11600.0,58.2674,58.2979,58.2674,58.2826,11600.0
2013-10-17 13:30:00,76.35,76.43,76.35,76.43,12600.0,58.2903,58.3513,58.2903,58.3513,12600.0
2013-10-17 13:35:00,76.42,76.43,76.39,76.41,7800.0,58.3437,58.3513,58.3208,58.3361,7800.0
2013-10-17 13:40:00,76.42,76.43,76.41,76.41,4600.0,58.3437,58.3513,58.3361,58.3361,4600.0
2013-10-17 13:45:00,76.41,76.42,76.37,76.39,8800.0,58.3361,58.3437,58.3055,58.3208,8800.0
2013-10-17 13:50:00,76.38,76.4,76.36,76.4,10300.0,58.3132,58.3284,58.2979,58.3284,10300.0
2013-10-17 13:55:00,76.4,76.4,76.35,76.36,6100.0,58.3284,58.3284,58.2903,58.2979,6100.0
2013-10-17 14:00:00,76.34,76.37,76.32,76.35,6800.0,58.2826,58.3055,58.2674,58.2903,6800.0
2013-10-17 14:05:00,76.36,76.38,76.35,76.38,6400.0,58.2979,58.3132,58.2903,58.3132,6400.0
2013-10-17 14:10:00,76.38,76.39,76.36,76.37,7800.0,58.3132,58.3208,58.2979,58.3055,7800.0
2013-10-17 14:15:00,76.37,76.39,76.36,76.37,9800.0,58.3055,58.3208,58.2979,58.3055,9800.0
2013-10-17 14:20:00,76.37,76.47,76.37,76.46,16800.0,58.3055,58.3819,58.3055,58.3743,16800.0
2013-10-17 14:25:00,76.46,76.47,76.43,76.45,10300.0,58.3743,58.3819,58.3513,58.3666,10300.0
2013-10-17 14:30:00,76.44,76.47,76.43,76.43,7100.0,58.359,58.3819,58.3513,58.3513,7100.0
2013-10-17 14:35:00,76.42,76.47,76.42,76.43,9800.0,58.3437,58.3819,58.3437,58.3513,9800.0
2013-10-17 14:40:00,76.42,76.44,76.41,76.43,9700.0,58.3437,58.359,58.3361,58.3513,9700.0
2013-10-17 14:45:00,76.43,76.43,76.39,76.39,9300.0,58.3513,58.3513,58.3208,58.3208,9300.0
2013-10-17 14:50:00,76.39,76.42,76.39,76.42,8300.0,58.3208,58.3437,58.3208,58.3437,8300.0
2013-10-17 14:55:00,76.42,76.48,76.42,76.46,15100.0,58.3437,58.3895,58.3437,58.3743,15100.0
2013-10-17 15:00:00,76.46,76.46,76.41,76.46,13100.0,58.3743,58.3743,58.3361,58.3743,13100.0
2013-10-17 15:05:00,76.46,76.53,76.45,76.52,21400.0,58.3743,58.4277,58.3666,58.4201,21400.0
2013-10-17 15:10:00,76.51,76.59,76.5,76.58,22300.0,58.4124,58.4735,58.4048,58.4659,22300.0
2013-10-17 15:15:00,76.58,76.59,76.53,76.57,17000.0,58.4659,58.4735,58.4277,58.4582,17000.0
2013-10-17 15:20:00,76.57,76.61,76.56,76.61,21500.0,58.4582,58.4888,58.4506,58.4888,21500.0
2013-10-17 15:25:00,76.61,76.64,76.6,76.62,24500.0,58.4888,58.5117,58.4811,58.4964,24500.0
2013-10-17 15:30:00,76.62,76.67,76.61,76.66,21000.0,58.4964,58.5346,58.4888,58.5269,21000.0
2013-10-17 15:35:00,76.67,76.68,76.64,76.68,19600.0,58.5346,58.5422,58.5117,58.5422,19600.0
2013-10-17 15:40:00,76.68,76.72,76.67,76.71,27500.0,58.5422,58.5728,58.5346,58.5651,27500.0
2013-10-17 15:45:00,76.72,76.84,76.71,76.84,60700.0,58.5728,58.6644,58.5651,58.6644,60700.0
2013-10-17 15:50:00,76.84,76.9,76.81,76.9,97300.0,58.6644,58.7102,58.6415,58.7102,97300.0
2013-10-17 15:55:00,76.89,76.92,76.82,76.86,141100.0,58.7025,58.7254,58.6491,58.6796,141100.0
2013-10-18 09:30:00,77.29,77.43,77.28,77.33,183800.0,59.0079,59.1148,59.0003,59.0385,183800.0
2013-10-18 09:35:00,77.4,77.42,77.15,77.37,8700.0,59.0919,59.1072,58.901,59.069,8700.0
2013-10-18 09:40:00,77.37,77.67,77.28,77.64,29500.0,59.069,59.298,59.0003,59.2751,29500.0
2013-10-18 09:45:00,77.69,77.83,77.63,77.7,39300.0,59.3133,59.4202,59.2675,59.3209,39300.0
2013-10-18 09:50:00,77.7,77.7,77.57,77.69,29400.0,59.3209,59.3209,59.2217,59.3133,29400.0
2013-10-18 09:55:00,77.66,77.79,77.64,77.73,30200.0,59.2904,59.3897,59.2751,59.3438,30200.0
2013-10-18 10:00:00,77.73,77.79,77.66,77.68,43800.0,59.3438,59.3897,59.2904,59.3057,43800.0
2013-10-18 10:05:00,77.68,77.73,77.64,77.69,17100.0,59.3057,59.3438,59.2751,59.3133,17100.0
2013-10-18 10:10:00,77.68,77.69,77.6,77.6,29500.0,59.3057,59.3133,59.2446,59.2446,29500.0
2013-10-18 10:15:00,77.61,77.61,77.44,77.49,24600.0,59.2522,59.2522,59.1224,59.1606,24600.0
2013-10-18 10:20:00,77.47,77.51,77.42,77.46,27400.0,59.1453,59.1759,59.1072,59.1377,27400.0
2013-10-18 10:25:00,77.44,77.44,77.28,77.29,18700.0,59.1224,59.1224,59.0003,59.0079,18700.0
2013-10-18 10:30:00,77.28,77.37,77.25,77.27,18300.0,59.0003,59.069,58.9774,58.9927,18300.0
2013-10-18 10:35:00,77.28,77.36,77.25,77.36,15500.0,59.0003,59.0614,58.9774,59.0614,15500.0
2013-10-18 10:40:00,77.37,77.45,77.36,77.45,13800.0,59.069,59.1301,59.0614,59.1301,13800.0
2013-10-18 10:45:00,77.45,77.47,77.38,77.39,16000.0,59.1301,59.1453,59.0766,59.0843,16000.0
2013-10-18 10:50:00,77.4,77.42,77.35,77.4,11300.0,59.0919,59.1072,59.0537,59.0919,11300.0
2013-10-18 10:55:00,77.4,77.4,77.27,77.27,12000.0,59.0919,59.0919,58.9927,58.9927,12000.0
2013-10-18 11:00:00,77.28,77.33,77.25,77.31,8900.0,59.0003,59.0385,58.9774,59.0232,8900.0
2013-10-18 11:05:00,77.31,77.36,77.28,77.34,11400.0,59.0232,59.0614,59.0003,59.0461,11400.0
2013-10-18 11:10:00,77.33,77.41,77.33,77.38,5500.0,59.0385,59.0995,59.0385,59.0766,5500.0
2013-10-18 11:15:00,77.39,77.46,77.39,77.41,10700.0,59.0843,59.1377,59.0843,59.0995,10700.0
2013-10-18 11:20:00,77.41,77.44,77.38,77.41,9000.0,59.0995,59.1224,59.0766,59.0995,9000.0
2013-10-18 11:25:00,77.42,77.45,77.36,77.43,14500.0,59.1072,59.1301,59.0614,59.1148,14500.0
2013-10-18 11:30:00,77.43,77.52,77.42,77.5,17100.0,59.1148,59.1835,59.1072,59.1683,17100.0
2013-10-18 11:35:00,77.5,77.52,77.48,77.48,10900.0,59.1683,59.1835,59.153,59.153,10900.0
2013-10-18 11:40:00,77.49,77.5,77.47,77.5,7200.0,59.1606,59.1683,59.1453,59.1683,7200.0
2013-10-18 11:45:00,77.49,77.5,77.4,77.45,17000.0,59.1606,59.1683,59.0919,59.1301,17000.0
2013-10-18 11:50:00,77.45,77.45,77.38,77.39,10500.0,59.1301,59.1301,59.0766,59.0843,10500.0
2013-10-18 11:55:00,77.39,77.4,77.24,77.27,20500.0,59.0843,59.0919,58.9698,58.9927,20500.0
2013-10-18 12:00:00,77.28,77.29,77.24,77.29,9100.0,59.0003,59.0079,58.9698,59.0079,9100.0
2013-10-18 12:05:00,77.29,77.29,77.23,77.27,11300.0,59.0079,59.0079,58.9621,58.9927,11300.0
2013-10-18 12:10:00,77.26,77.29,77.23,77.26,7900.0,58.985,59.0079,58.9621,58.985,7900.0
2013-10-18 12:15:00,77.27,77.27,77.23,77.23,7500.0,58.9927,58.9927,58.9621,58.9621,7500.0
2013-10-18 12:20:00,77.22,77.24,77.21,77.21,6100.0,58.9545,58.9698,58.9468,58.9468,6100.0
2013-10-18 12:25:00,77.2,77.23,77.19,77.21,7600.0,58.9392,58.9621,58.9316,58.9468,7600.0
2013-10-18 12:30:00,77.22,77.26,77.21,77.25,5600.0,58.9545,58.985,58.9468,58.9774,5600.0
2013-10-18 12:35:00,77.26,77.3,77.25,77.26,9400.0,58.985,59.0156,58.9774,58.985,9400.0
2013-10-18 12:40:00,77.27,77.3,77.26,77.29,9500.0,58.9927,59.0156,58.985,59.0079,9500.0
2013-10-18 12:45:00,77.29,77.31,77.27,77.31,11700.0,59.0079,59.0232,58.9927,59.0232,11700.0
2013-10-18 12:50:00,77.3,77.33,77.29,77.31,11900.0,59.0156,59.0385,59.0079,59.0232,11900.0
2013-10-18 12:55:00,77.32,77.33,77.29,77.33,9900.0,59.0308,59.0385,59.0079,59.0385,9900.0
2013-10-18 13:00:00,77.33,77.36,77.3,77.32,6800.0,59.0385,59.0614,59.0156,59.0308,6800.0
2013-10-18 13:05:00,77.34,77.4,77.34,77.37,9400.0,59.0461,59.0919,59.0461,59.069,9400.0
2013-10-18 13:10:00,77.4,77.42,77.39,77.39,5300.0,59.0919,59.1072,59.0843,59.0843,5300.0
2013-10-18 13:15:00,77.4,77.45,77.4,77.43,6900.0,59.0919,59.1301,59.0919,59.1148,6900.0
2013-10-18 13:20:00,77.44,77.45,77.4,77.42,7400.0,59.1224,59.1301,59.0919,59.1072,7400.0
2013-10-18 13:25:00,77.42,77.48,77.4,77.44,8800.0,59.1072,59.153,59.0919,59.1224,8800.0
2013-10-18 13:30:00,77.44,77.44,77.38,77.41,4800.0,59.1224,59.1224,59.0766,59.0995,4800.0
2013-10-18 13:35:00,77.41,77.44,77.39,77.44,4200.0,59.0995,59.1224,59.0843,59.1224,4200.0
2013-10-18 13:40:00,77.45,77.5,77.45,77.48,6900.0,59.1301,59.1683,59.1301,59.153,6900.0
2013-10-18 13:45:00,77.48,77.49,77.44,77.44,9200.0,59.153,59.1606,59.1224,59.1224,9200.0
2013-10-18 13:50:00,77.44,77.51,77.43,77.5,10200.0,59.1224,59.1759,59.1148,59.1683,10200.0
2013-10-18 13:55:00,77.5,77.51,77.47,77.48,14600.0,59.1683,59.1759,59.1453,59.153,14600.0
2013-10-18 14:00:00,77.47,77.5,77.45,77.46,8200.0,59.1453,59.1683,59.1301,59.1377,8200.0
2013-10-18 14:05:00,77.46,77.46,77.45,77.45,5600.0,59.1377,59.1377,59.1301,59.1301,5600.0
2013-10-18 14:10:00,77.45,77.45,77.4,77.42,9100.0,59.1301,59.1301,59.0919,59.1072,9100.0
2013-10-18 14:15:00,77.42,77.48,77.41,77.48,6700.0,59.1072,59.153,59.0995,59.153,6700.0
2013-10-18 14:20:00,77.48,77.5,77.48,77.5,7900.0,59.153,59.1683,59.153,59.1683,7900.0
2013-10-18 14:25:00,77.5,77.52,77.49,77.52,10000.0,59.1683,59.1835,59.1606,59.1835,10000.0
2013-10-18 14:30:00,77.52,77.52,77.48,77.49,10900.0,59.1835,59.1835,59.153,59.1606,10900.0
2013-10-18 14:35:00,77.48,77.53,77.48,77.51,13100.0,59.153,59.1912,59.153,59.1759,13100.0
2013-10-18 14:40:00,77.5,77.51,77.47,77.47,14300.0,59.1683,59.1759,59.1453,59.1453,14300.0
2013-10-18 14:45:00,77.47,77.48,77.46,77.48,7600.0,59.1453,59.153,59.1377,59.153,7600.0
2013-10-18 14:50:00,77.48,77.52,77.48,77.49,9200.0,59.153,59.1835,59.153,59.1606,9200.0
2013-10-18 14:55:00,77.48,77.49,77.43,77.43,9200.0,59.153,59.1606,59.1148,59.1148,9200.0
2013-10-18 15:00:00,77.43,77.45,77.42,77.44,8300.0,59.1148,59.1301,59.1072,59.1224,8300.0
2013-10-18 15:05:00,77.44,77.46,77.41,77.45,20800.0,59.1224,59.1377,59.0995,59.1301,20800.0
2013-10-18 15:10:00,77.45,77.5,77.45,77.48,16500.0,59.1301,59.1683,59.1301,59.153,16500.0
2013-10-18 15:15:00,77.49,77.51,77.45,77.5,18700.0,59.1606,59.1759,59.1301,59.1683,18700.0
2013-10-18 15:20:00,77.5,77.5,77.44,77.45,12400.0,59.1683,59.1683,59.1224,59.1301,12400.0
2013-10-18 15:25:00,77.45,77.5,77.45,77.49,16600.0,59.1301,59.1683,59.1301,59.1606,16600.0
2013-10-18 15:30:00,77.49,77.5,77.43,77.44,25100.0,59.1606,59.1683,59.1148,59.1224,25100.0
2013-10-18 15:35:00,77.44,77.46,77.42,77.45,41400.0,59.1224,59.1377,59.1072,59.1301,41400.0
2013-10-18 15:40:00,77.45,77.45,77.4,77.42,39200.0,59.1301,59.1301,59.0919,59.1072,39200.0
2013-10-18 15:45:00,77.42,77.5,77.42,77.48,42000.0,59.1072,59.1683,59.1072,59.153,42000.0
2013-10-18 15:50:00,77.48,77.51,77.46,77.51,37800.0,59.153,59.1759,59.1377,59.1759,37800.0
2013-10-18 15:55:00,77.5,77.51,77.4,77.43,187400.0,59.1683,59.1759,59.0919,59.1148,187400.0
2013-10-21 09:30:00,77.36,77.51,76.87,77.23,62100.0,59.0614,59.1759,58.6873,58.9621,62100.0
2013-10-21 09:35:00,77.23,77.29,77.07,77.11,21000.0,58.9621,59.0079,58.84,58.8705,21000.0
2013-10-21 09:40:00,77.14,77.14,77.0,77.1,17600.0,58.8934,58.8934,58.7865,58.8629,17600.0
2013-10-21 09:45:00,77.1,77.14,77.03,77.07,35000.0,58.8629,58.8934,58.8094,58.84,35000.0
2013-10-21 09:50:00,77.07,77.08,76.93,77.02,136400.0,58.84,58.8476,58.7331,58.8018,136400.0
2013-10-21 09:55:00,77.02,77.03,76.88,76.93,24500.0,58.8018,58.8094,58.6949,58.7331,24500.0
2013-10-21 10:00:00,76.93,77.03,76.87,77.03,40900.0,58.7331,58.8094,58.6873,58.8094,40900.0
2013-10-21 10:05:00,77.0,77.12,76.96,77.1,26600.0,58.7865,58.8781,58.756,58.8629,26600.0
2013-10-21 10:10:00,77.07,77.13,77.01,77.13,27100.0,58.84,58.8858,58.7942,58.8858,27100.0
2013-10-21 10:15:00,77.12,77.14,77.02,77.07,26600.0,58.8781,58.8934,58.8018,58.84,26600.0
2013-10-21 10:20:00,77.07,77.2,77.07,77.17,16800.0,58.84,58.9392,58.84,58.9163,16800.0
2013-10-21 10:25:00,77.19,77.2,77.08,77.08,9200.0,58.9316,58.9392,58.8476,58.8476,9200.0
2013-10-21 10:30:00,77.08,77.13,77.06,77.13,13900.0,58.8476,58.8858,58.8323,58.8858,13900.0
2013-10-21 10:35:00,77.13,77.22,77.13,77.18,23100.0,58.8858,58.9545,58.8858,58.9239,23100.0
2013-10-21 10:40:00,77.18,77.21,77.13,77.13,8100.0,58.9239,58.9468,58.8858,58.8858,8100.0
2013-10-21 10:45:00,77.13,77.17,77.11,77.12,19500.0,58.8858,58.9163,58.8705,58.8781,19500.0
2013-10-21 10:50:00,77.13,77.15,77.09,77.09,8600.0,58.8858,58.901,58.8552,58.8552,8600.0
2013-10-21 10:55:00,77.09,77.19,77.09,77.11,14400.0,58.8552,58.9316,58.8552,58.8705,14400.0
2013-10-21 11:00:00,77.11,77.16,77.1,77.11,17700.0,58.8705,58.9087,58.8629,58.8705,17700.0
2013-10-21 11:05:00,77.11,77.13,77.03,77.12,23300.0,58.8705,58.8858,58.8094,58.8781,23300.0
2013-10-21 11:10:00,77.11,77.17,77.1,77.14,12700.0,58.8705,58.9163,58.8629,58.8934,12700.0
2013-10-21 11:15:00,77.14,77.18,77.12,77.12,15700.0,58.8934,58.9239,58.8781,58.8781,15700.0
2013-10-21 11:20:00,77.12,77.15,77.09,77.11,15300.0,58.8781,58.901,58.8552,58.8705,15300.0
2013-10-21 11:25:00,77.1,77.17,77.09,77.14,13700.0,58.8629,58.9163,58.8552,58.8934,13700.0
2013-10-21 11:30:00,77.15,77.18,77.12,77.17,11600.0,58.901,58.9239,58.8781,58.9163,11600.0
2013-10-21 11:35:00,77.17,77.23,77.11,77.13,16700.0,58.9163,58.9621,58.8705,58.8858,16700.0
2013-10-21 11:40:00,77.14,77.21,77.14,77.17,11600.0,58.8934,58.9468,58.8934,58.9163,11600.0
2013-10-21 11:45:00,77.17,77.19,77.16,77.17,9800.0,58.9163,58.9316,58.9087,58.9163,9800.0
2013-10-21 11:50:00,77.16,77.2,77.16,77.2,11600.0,58.9087,58.9392,58.9087,58.9392,11600.0
2013-10-21 11:55:00,77.2,77.21,77.17,77.19,11600.0,58.9392,58.9468,58.9163,58.9316,11600.0
2013-10-21 12:00:00,77.2,77.23,77.19,77.2,11200.0,58.9392,58.9621,58.9316,58.9392,11200.0
2013-10-21 12:05:00,77.2,77.21,77.18,77.19,12700.0,58.9392,58.9468,58.9239,58.9316,12700.0
2013-10-21 12:10:00,77.18,77.23,77.17,77.2,10800.0,58.9239,58.9621,58.9163,58.9392,10800.0
2013-10-21 12:15:00,77.2,77.22,77.19,77.2,12700.0,58.9392,58.9545,58.9316,58.9392,12700.0
2013-10-21 12:20:00,77.2,77.21,77.17,77.17,9700.0,58.9392,58.9468,58.9163,58.9163,9700.0
2013-10-21 12:25:00,77.16,77.21,77.15,77.17,9600.0,58.9087,58.9468,58.901,58.9163,9600.0
2013-10-21 12:30:00,77.17,77.17,77.13,77.14,16900.0,58.9163,58.9163,58.8858,58.8934,16900.0
2013-10-21 12:35:00,77.15,77.22,77.15,77.22,5900.0,58.901,58.9545,58.901,58.9545,5900.0
2013-10-21 12:40:00,77.22,77.22,77.18,77.19,8900.0,58.9545,58.9545,58.9239,58.9316,8900.0
2013-10-21 12:45:00,77.19,77.22,77.18,77.19,7000.0,58.9316,58.9545,58.9239,58.9316,7000.0
2013-10-21 12:50:00,77.18,77.21,77.18,77.21,3800.0,58.9239,58.9468,58.9239,58.9468,3800.0
2013-10-21 12:55:00,77.23,77.24,77.21,77.23,6600.0,58.9621,58.9698,58.9468,58.9621,6600.0
2013-10-21 13:00:00,77.23,77.29,77.22,77.23,18700.0,58.9621,59.0079,58.9545,58.9621,18700.0
2013-10-21 13:05:00,77.23,77.26,77.19,77.19,25600.0,58.9621,58.985,58.9316,58.9316,25600.0
2013-10-21 13:10:00,77.19,77.25,77.19,77.25,8600.0,58.9316,58.9774,58.9316,58.9774,8600.0
2013-10-21 13:15:00,77.26,77.31,77.24,77.29,8400.0,58.985,59.0232,58.9698,59.0079,8400.0
2013-10-21 13:20:00,77.31,77.32,77.28,77.29,13300.0,59.0232,59.0308,59.0003,59.0079,13300.0
2013-10-21 13:25:00,77.29,77.32,77.28,77.31,5500.0,59.0079,59.0308,59.0003,59.0232,5500.0
2013-10-21 13:30:00,77.32,77.37,77.31,77.36,10400.0,59.0308,59.069,59.0232,59.0614,10400.0
2013-10-21 13:35:00,77.37,77.42,77.37,77.39,11600.0,59.069,59.1072,59.069,59.0843,11600.0
2013-10-21 13:40:00,77.4,77.4,77.36,77.38,12500.0,59.0919,59.0919,59.0614,59.0766,12500.0
2013-10-21 13:45:00,77.38,77.4,77.35,77.37,9400.0,59.0766,59.0919,59.0537,59.069,9400.0
2013-10-21 13:50:00,77.37,77.42,77.36,77.42,8000.0,59.069,59.1072,59.0614,59.1072,8000.0
2013-10-21 13:55:00,77.42,77.43,77.41,77.43,11400.0,59.1072,59.1148,59.0995,59.1148,11400.0
2013-10-21 14:00:00,77.42,77.42,77.35,77.36,7400.0,59.1072,59.1072,59.0537,59.0614,7400.0
2013-10-21 14:05:00,77.37,77.41,77.36,77.41,3000.0,59.069,59.0995,59.0614,59.0995,3000.0
2013-10-21 14:10:00,77.41,77.43,77.39,77.4,9300.0,59.0995,59.1148,59.0843,59.0919,9300.0
2013-10-21 14:15:00,77.39,77.43,77.39,77.42,8100.0,59.0843,59.1148,59.0843,59.1072,8100.0
2013-10-21 14:20:00,77.41,77.42,77.3,77.37,16100.0,59.0995,59.1072,59.0156,59.069,16100.0
2013-10-21 14:25:00,77.37,77.42,77.34,77.42,10800.0,59.069,59.1072,59.0461,59.1072,10800.0
2013-10-21 14:30:00,77.42,77.43,77.37,77.42,11800.0,59.1072,59.1148,59.069,59.1072,11800.0
2013-10-21 14:35:00,77.42,77.43,77.41,77.42,17400.0,59.1072,59.1148,59.0995,59.1072,17400.0
2013-10-21 14:40:00,77.42,77.43,77.39,77.42,17700.0,59.1072,59.1148,59.0843,59.1072,17700.0
2013-10-21 14:45:00,77.42,77.43,77.41,77.42,11000.0,59.1072,59.1148,59.0995,59.1072,11000.0
2013-10-21 14:50:00,77.41,77.43,77.38,77.42,19700.0,59.0995,59.1148,59.0766,59.1072,19700.0
2013-10-21 14:55:00,77.42,77.44,77.35,77.42,17400.0,59.1072,59.1224,59.0537,59.1072,17400.0
2013-10-21 15:00:00,77.41,77.45,77.4,77.44,31100.0,59.0995,59.1301,59.0919,59.1224,31100.0
2013-10-21 15:05:00,77.43,77.52,77.43,77.48,28200.0,59.1148,59.1835,59.1148,59.153,28200.0
2013-10-21 15:10:00,77.48,77.48,77.41,77.45,91400.0,59.153,59.153,59.0995,59.1301,91400.0
2013-10-21 15:15:00,77.45,77.48,77.44,77.45,20300.0,59.1301,59.153,59.1224,59.1301,20300.0
2013-10-21 15:20:00,77.45,77.48,77.45,77.46,22000.0,59.1301,59.153,59.1301,59.1377,22000.0
2013-10-21 15:25:00,77.45,77.46,77.42,77.44,25500.0,59.1301,59.1377,59.1072,59.1224,25500.0
2013-10-21 15:30:00,77.44,77.46,77.42,77.45,32900.0,59.1224,59.1377,59.1072,59.1301,32900.0
2013-10-21 15:35:00,77.45,77.49,77.44,77.49,39800.0,59.1301,59.1606,59.1224,59.1606,39800.0
2013-10-21 15:40:00,77.48,77.55,77.46,77.53,39900.0,59.153,59.2064,59.1377,59.1912,39900.0
2013-10-21 15:45:00,77.54,77.56,77.46,77.47,82500.0,59.1988,59.2141,59.1377,59.1453,82500.0
2013-10-21 15:50:00,77.47,77.55,77.43,77.54,82800.0,59.1453,59.2064,59.1148,59.1988,82800.0
2013-10-21 15:55:00,77.54,77.56,77.48,77.52,92000.0,59.1988,59.2141,59.153,59.1835,92000.0
2013-10-22 09:30:00,77.9,78.25,77.4,77.53,97700.0,59.4736,59.7408,59.0919,59.1912,97700.0
2013-10-22 09:35:00,77.53,77.68,77.41,77.58,43500.0,59.1912,59.3057,59.0995,59.2293,43500.0
2013-10-22 09:40:00,77.56,77.73,77.47,77.52,40000.0,59.2141,59.3438,59.1453,59.1835,40000.0
2013-10-22 09:45:00,77.49,77.89,77.49,77.84,55700.0,59.1606,59.466,59.1606,59.4278,55700.0
2013-10-22 09:50:00,77.86,78.24,77.86,78.19,36000.0,59.4431,59.7332,59.4431,59.695,36000.0
2013-10-22 09:55:00,78.19,78.19,77.9,77.93,35700.0,59.695,59.695,59.4736,59.4965,35700.0
2013-10-22 10:00:00,77.93,78.49,77.92,78.49,63100.0,59.4965,59.9241,59.4889,59.9241,63100.0
2013-10-22 10:05:00,78.47,78.55,78.42,78.47,50100.0,59.9088,59.9699,59.8706,59.9088,50100.0
2013-10-22 10:10:00,78.47,78.52,78.3,78.39,29200.0,59.9088,59.947,59.779,59.8477,29200.0
2013-10-22 10:15:00,78.41,78.45,78.36,78.42,26000.0,59.863,59.8935,59.8248,59.8706,26000.0
2013-10-22 10:20:00,78.41,78.45,78.37,78.38,30600.0,59.863,59.8935,59.8325,59.8401,30600.0
2013-10-22 10:25:00,78.35,78.38,78.25,78.3,35900.0,59.8172,59.8401,59.7408,59.779,35900.0
2013-10-22 10:30:00,78.3,78.3,78.05,78.09,28500.0,59.779,59.779,59.5882,59.6187,28500.0
2013-10-22 10:35:00,78.09,78.14,78.01,78.1,49300.0,59.6187,59.6569,59.5576,59.6263,49300.0
2013-10-22 10:40:00,78.09,78.27,78.07,78.23,36100.0,59.6187,59.7561,59.6034,59.7256,36100.0
2013-10-22 10:45:00,78.22,78.28,78.19,78.25,37000.0,59.7179,59.7638,59.695,59.7408,37000.0
2013-10-22 10:50:00,78.25,78.28,78.16,78.17,29200.0,59.7408,59.7638,59.6721,59.6798,29200.0
2013-10-22 10:55:00,78.17,78.17,77.84,77.9,65900.0,59.6798,59.6798,59.4278,59.4736,65900.0
2013-10-22 11:00:00,77.9,77.9,77.72,77.81,36700.0,59.4736,59.4736,59.3362,59.4049,36700.0
2013-10-22 11:05:00,77.82,77.85,77.68,77.78,24100.0,59.4126,59.4355,59.3057,59.382,24100.0
2013-10-22 11:10:00,77.8,77.88,77.8,77.87,15300.0,59.3973,59.4584,59.3973,59.4507,15300.0
2013-10-22 11:15:00,77.88,77.9,77.76,77.84,7800.0,59.4584,59.4736,59.3668,59.4278,7800.0
2013-10-22 11:20:00,77.85,77.85,77.7,77.71,11200.0,59.4355,59.4355,59.3209,59.3286,11200.0
2013-10-22 11:25:00,77.7,77.77,77.69,77.75,9600.0,59.3209,59.3744,59.3133,59.3591,9600.0
2013-10-22 11:30:00,77.74,77.82,77.55,77.69,24700.0,59.3515,59.4126,59.2064,59.3133,24700.0
2013-10-22 11:35:00,77.71,77.73,77.61,77.68,17600.0,59.3286,59.3438,59.2522,59.3057,17600.0
2013-10-22 11:40:00,77.67,77.74,77.66,77.74,34600.0,59.298,59.3515,59.2904,59.3515,34600.0
2013-10-22 11:45:00,77.75,77.9,77.74,77.9,11100.0,59.3591,59.4736,59.3515,59.4736,11100.0
2013-10-22 11:50:00,77.9,77.95,77.89,77.91,11500.0,59.4736,59.5118,59.466,59.4813,11500.0
2013-10-22 11:55:00,77.89,77.94,77.87,77.89,19100.0,59.466,59.5042,59.4507,59.466,19100.0
2013-10-22 12:00:00,77.9,77.96,77.89,77.95,24300.0,59.4736,59.5194,59.466,59.5118,24300.0
2013-10-22 12:05:00,77.95,78.12,77.95,78.12,19000.0,59.5118,59.6416,59.5118,59.6416,19000.0
2013-10-22 12:10:00,78.13,78.17,78.11,78.12,22200.0,59.6492,59.6798,59.634,59.6416,22200.0
2013-10-22 12:15:00,78.1,78.16,78.1,78.15,23600.0,59.6263,59.6721,59.6263,59.6645,23600.0
2013-10-22 12:20:00,78.15,78.28,78.13,78.21,32700.0,59.6645,59.7638,59.6492,59.7103,32700.0
2013-10-22 12:25:00,78.21,78.21,77.92,77.97,21500.0,59.7103,59.7103,59.4889,59.5271,21500.0
2013-10-22 12:30:00,77.97,77.97,77.85,77.85,30400.0,59.5271,59.5271,59.4355,59.4355,30400.0
2013-10-22 12:35:00,77.87,77.95,77.84,77.88,17500.0,59.4507,59.5118,59.4278,59.4584,17500.0
2013-10-22 12:40:00,77.87,77.94,77.77,77.82,16000.0,59.4507,59.5042,59.3744,59.4126,16000.0
2013-10-22 12:45:00,77.81,77.81,77.66,77.67,24500.0,59.4049,59.4049,59.2904,59.298,24500.0
2013-10-22 12:50:00,77.7,77.84,77.7,77.84,9700.0,59.3209,59.4278,59.3209,59.4278,9700.0
2013-10-22 12:55:00,77.84,77.97,77.84,77.97,16800.0,59.4278,59.5271,59.4278,59.5271,16800.0
2013-10-22 13:00:00,77.96,78.01,77.92,77.94,16800.0,59.5194,59.5576,59.4889,59.5042,16800.0
2013-10-22 13:05:00,77.94,77.98,77.9,77.98,12800.0,59.5042,59.5347,59.4736,59.5347,12800.0
2013-10-22 13:10:00,77.96,77.99,77.94,77.94,17800.0,59.5194,59.5423,59.5042,59.5042,17800.0
2013-10-22 13:15:00,77.94,78.0,77.94,77.99,12800.0,59.5042,59.55,59.5042,59.5423,12800.0
2013-10-22 13:20:00,77.99,78.02,77.97,77.99,21300.0,59.5423,59.5653,59.5271,59.5423,21300.0
2013-10-22 13:25:00,77.99,78.01,77.97,77.97,24600.0,59.5423,59.5576,59.5271,59.5271,24600.0
2013-10-22 13:30:00,77.97,78.02,77.97,78.01,28600.0,59.5271,59.5653,59.5271,59.5576,28600.0
2013-10-22 13:35:00,78.01,78.04,77.98,78.04,15600.0,59.5576,59.5805,59.5347,59.5805,15600.0
2013-10-22 13:40:00,78.04,78.1,78.02,78.09,16400.0,59.5805,59.6263,59.5653,59.6187,16400.0
2013-10-22 13:45:00,78.09,78.09,78.03,78.06,11300.0,59.6187,59.6187,59.5729,59.5958,11300.0
2013-10-22 13:50:00,78.07,78.19,78.06,78.18,16500.0,59.6034,59.695,59.5958,59.6874,16500.0
2013-10-22 13:55:00,78.2,78.23,78.11,78.15,14700.0,59.7027,59.7256,59.634,59.6645,14700.0
2013-10-22 14:00:00,78.17,78.17,78.1,78.13,10400.0,59.6798,59.6798,59.6263,59.6492,10400.0
2013-10-22 14:05:00,78.13,78.17,78.13,78.17,36000.0,59.6492,59.6798,59.6492,59.6798,36000.0
2013-10-22 14:10:00,78.18,78.24,78.16,78.18,12500.0,59.6874,59.7332,59.6721,59.6874,12500.0
2013-10-22 14:15:00,78.18,78.18,78.0,78.0,33700.0,59.6874,59.6874,59.55,59.55,33700.0
2013-10-22 14:20:00,78.0,78.02,77.86,77.93,16600.0,59.55,59.5653,59.4431,59.4965,16600.0
2013-10-22 14:25:00,77.93,78.03,77.93,78.0,15100.0,59.4965,59.5729,59.4965,59.55,15100.0
2013-10-22 14:30:00,78.02,78.04,77.99,78.01,13400.0,59.5653,59.5805,59.5423,59.5576,13400.0
2013-10-22 14:35:00,78.01,78.03,78.0,78.0,14800.0,59.5576,59.5729,59.55,59.55,14800.0
2013-10-22 14:40:00,78.02,78.06,77.98,78.06,22400.0,59.5653,59.5958,59.5347,59.5958,22400.0
2013-10-22 14:45:00,78.06,78.11,78.05,78.1,18100.0,59.5958,59.634,59.5882,59.6263,18100.0
2013-10-22 14:50:00,78.1,78.12,78.05,78.1,23700.0,59.6263,59.6416,59.5882,59.6263,23700.0
2013-10-22 14:55:00,78.1,78.1,78.04,78.05,16700.0,59.6263,59.6263,59.5805,59.5882,16700.0
2013-10-22 15:00:00,78.05,78.07,78.01,78.07,38700.0,59.5882,59.6034,59.5576,59.6034,38700.0
2013-10-22 15:05:00,78.06,78.12,78.05,78.12,17300.0,59.5958,59.6416,59.5882,59.6416,17300.0
2013-10-22 15:10:00,78.13,78.15,78.06,78.09,34600.0,59.6492,59.6645,59.5958,59.6187,34600.0
2013-10-22 15:15:00,78.09,78.1,77.97,78.03,40700.0,59.6187,59.6263,59.5271,59.5729,40700.0
2013-10-22 15:20:00,78.03,78.09,78.03,78.07,25700.0,59.5729,59.6187,59.5729,59.6034,25700.0
2013-10-22 15:25:00,78.07,78.15,78.07,78.13,19000.0,59.6034,59.6645,59.6034,59.6492,19000.0
2013-10-22 15:30:00,78.13,78.17,78.12,78.14,23600.0,59.6492,59.6798,59.6416,59.6569,23600.0
2013-10-22 15:35:00,78.14,78.15,78.08,78.09,30300.0,59.6569,59.6645,59.6111,59.6187,30300.0
2013-10-22 15:40:00,78.09,78.14,78.07,78.08,29400.0,59.6187,59.6569,59.6034,59.6111,29400.0
2013-10-22 15:45:00,78.08,78.08,77.9,77.91,50400.0,59.6111,59.6111,59.4736,59.4813,50400.0
2013-10-22 15:50:00,77.91,78.05,77.91,78.04,44400.0,59.4813,59.5882,59.4813,59.5805,44400.0
2013-10-22 15:55:00,78.04,78.04,77.93,78.02,56600.0,59.5805,59.5805,59.4965,59.5653,56600.0
2013-10-23 09:30:00,77.85,78.1,77.77,78.1,49200.0,59.4355,59.6263,59.3744,59.6263,49200.0
2013-10-23 09:35:00,78.1,78.11,77.91,78.03,35900.0,59.6263,59.634,59.4813,59.5729,35900.0
2013-10-23 09:40:00,78.06,78.1,78.0,78.06,56100.0,59.5958,59.6263,59.55,59.5958,56100.0
2013-10-23 09:45:00,78.06,78.1,78.06,78.1,26600.0,59.5958,59.6263,59.5958,59.6263,26600.0
2013-10-23 09:50:00,78.1,78.15,78.05,78.1,38200.0,59.6263,59.6645,59.5882,59.6263,38200.0
2013-10-23 09:55:00,78.1,78.12,77.86,77.87,20400.0,59.6263,59.6416,59.4431,59.4507,20400.0
2013-10-23 10:00:00,77.88,77.96,77.77,77.95,28300.0,59.4584,59.5194,59.3744,59.5118,28300.0
2013-10-23 10:05:00,77.95,78.04,77.91,78.0,39700.0,59.5118,59.5805,59.4813,59.55,39700.0
2013-10-23 10:10:00,78.0,78.08,77.97,77.98,73400.0,59.55,59.6111,59.5271,59.5347,73400.0
2013-10-23 10:15:00,78.0,78.02,77.94,78.01,30400.0,59.55,59.5653,59.5042,59.5576,30400.0
2013-10-23 10:20:00,78.01,78.08,77.97,78.07,34100.0,59.5576,59.6111,59.5271,59.6034,34100.0
2013-10-23 10:25:00,78.05,78.05,77.96,78.05,25200.0,59.5882,59.5882,59.5194,59.5882,25200.0
2013-10-23 10:30:00,78.04,78.11,77.99,78.1,18500.0,59.5805,59.634,59.5423,59.6263,18500.0
2013-10-23 10:35:00,78.11,78.14,78.07,78.13,16900.0,59.634,59.6569,59.6034,59.6492,16900.0
2013-10-23 10:40:00,78.15,78.29,78.15,78.27,35000.0,59.6645,59.7714,59.6645,59.7561,35000.0
2013-10-23 10:45:00,78.27,78.27,78.19,78.24,12300.0,59.7561,59.7561,59.695,59.7332,12300.0
2013-10-23 10:50:00,78.24,78.24,78.01,78.01,15200.0,59.7332,59.7332,59.5576,59.5576,15200.0
2013-10-23 10:55:00,78.01,78.2,78.01,78.2,41200.0,59.5576,59.7027,59.5576,59.7027,41200.0
2013-10-23 11:00:00,78.22,78.37,78.21,78.32,23700.0,59.7179,59.8325,59.7103,59.7943,23700.0
2013-10-23 11:05:00,78.32,78.38,78.31,78.33,10800.0,59.7943,59.8401,59.7867,59.8019,10800.0
2013-10-23 11:10:00,78.33,78.33,78.26,78.27,8700.0,59.8019,59.8019,59.7485,59.7561,8700.0
2013-10-23 11:15:00,78.26,78.33,78.21,78.33,10400.0,59.7485,59.8019,59.7103,59.8019,10400.0
2013-10-23 11:20:00,78.33,78.48,78.28,78.44,18000.0,59.8019,59.9164,59.7638,59.8859,18000.0
2013-10-23 11:25:00,78.45,78.46,78.36,78.38,12200.0,59.8935,59.9012,59.8248,59.8401,12200.0
2013-10-23 11:30:00,78.38,78.42,78.37,78.38,23700.0,59.8401,59.8706,59.8325,59.8401,23700.0
2013-10-23 11:35:00,78.39,78.41,78.33,78.38,19800.0,59.8477,59.863,59.8019,59.8401,19800.0
2013-10-23 11:40:00,78.38,78.49,78.36,78.49,10500.0,59.8401,59.9241,59.8248,59.9241,10500.0
2013-10-23 11:45:00,78.49,78.53,78.49,78.52,8400.0,59.9241,59.9546,59.9241,59.947,8400.0
2013-10-23 11:50:00,78.53,78.63,78.51,78.61,34700.0,59.9546,60.031,59.9393,60.0157,34700.0
2013-10-23 11:55:00,78.61,78.7,78.6,78.66,16500.0,60.0157,60.0844,60.0081,60.0539,16500.0
2013-10-23 12:00:00,78.66,78.68,78.61,78.63,18900.0,60.0539,60.0691,60.0157,60.031,18900.0
2013-10-23 12:05:00,78.63,78.63,78.55,78.57,20300.0,60.031,60.031,59.9699,59.9852,20300.0
2013-10-23 12:10:00,78.58,78.66,78.57,78.66,15300.0,59.9928,60.0539,59.9852,60.0539,15300.0
2013-10-23 12:15:00,78.65,78.67,78.5,78.5,23300.0,60.0462,60.0615,59.9317,59.9317,23300.0
2013-10-23 12:20:00,78.5,78.53,78.43,78.44,9100.0,59.9317,59.9546,59.8783,59.8859,9100.0
2013-10-23 12:25:00,78.45,78.47,78.41,78.43,8800.0,59.8935,59.9088,59.863,59.8783,8800.0
2013-10-23 12:30:00,78.44,78.5,78.44,78.45,5700.0,59.8859,59.9317,59.8859,59.8935,5700.0
2013-10-23 12:35:00,78.43,78.5,78.41,78.5,7700.0,59.8783,59.9317,59.863,59.9317,7700.0
2013-10-23 12:40:00,78.49,78.5,78.44,78.46,10800.0,59.9241,59.9317,59.8859,59.9012,10800.0
2013-10-23 12:45:00,78.46,78.53,78.46,78.52,18400.0,59.9012,59.9546,59.9012,59.947,18400.0
2013-10-23 12:50:00,78.53,78.54,78.46,78.47,9200.0,59.9546,59.9623,59.9012,59.9088,9200.0
2013-10-23 12:55:00,78.49,78.53,78.49,78.51,17100.0,59.9241,59.9546,59.9241,59.9393,17100.0
2013-10-23 13:00:00,78.52,78.53,78.48,78.52,11600.0,59.947,59.9546,59.9164,59.947,11600.0
2013-10-23 13:05:00,78.52,78.6,78.52,78.54,18800.0,59.947,60.0081,59.947,59.9623,18800.0
2013-10-23 13:10:00,78.55,78.61,78.55,78.6,12800.0,59.9699,60.0157,59.9699,60.0081,12800.0
2013-10-23 13:15:00,78.59,78.6,78.54,78.59,56700.0,60.0004,60.0081,59.9623,60.0004,56700.0
2013-10-23 13:20:00,78.58,78.58,78.5,78.5,18800.0,59.9928,59.9928,59.9317,59.9317,18800.0
2013-10-23 13:25:00,78.5,78.55,78.49,78.51,27000.0,59.9317,59.9699,59.9241,59.9393,27000.0
2013-10-23 13:30:00,78.5,78.52,78.46,78.49,9700.0,59.9317,59.947,59.9012,59.9241,9700.0
2013-10-23 13:35:00,78.5,78.52,78.49,78.49,17100.0,59.9317,59.947,59.9241,59.9241,17100.0
2013-10-23 13:40:00,78.48,78.48,78.42,78.44,9300.0,59.9164,59.9164,59.8706,59.8859,9300.0
2013-10-23 13:45:00,78.45,78.51,78.45,78.51,12500.0,59.8935,59.9393,59.8935,59.9393,12500.0
2013-10-23 13:50:00,78.51,78.56,78.49,78.5,55000.0,59.9393,59.9775,59.9241,59.9317,55000.0
2013-10-23 13:55:00,78.51,78.53,78.48,78.48,35400.0,59.9393,59.9546,59.9164,59.9164,35400.0
2013-10-23 14:00:00,78.48,78.53,78.48,78.49,18700.0,59.9164,59.9546,59.9164,59.9241,18700.0
2013-10-23 14:05:00,78.49,78.51,78.47,78.48,15700.0,59.9241,59.9393,59.9088,59.9164,15700.0
2013-10-23 14:10:00,78.48,78.51,78.47,78.49,16400.0,59.9164,59.9393,59.9088,59.9241,16400.0
2013-10-23 14:15:00,78.49,78.51,78.47,78.47,20900.0,59.9241,59.9393,59.9088,59.9088,20900.0
2013-10-23 14:20:00,78.47,78.52,78.47,78.5,16700.0,59.9088,59.947,59.9088,59.9317,16700.0
2013-10-23 14:25:00,78.51,78.51,78.49,78.5,16500.0,59.9393,59.9393,59.9241,59.9317,16500.0
2013-10-23 14:30:00,78.5,78.53,78.49,78.5,50400.0,59.9317,59.9546,59.9241,59.9317,50400.0
2013-10-23 14:35:00,78.5,78.52,78.43,78.51,17600.0,59.9317,59.947,59.8783,59.9393,17600.0
2013-10-23 14:40:00,78.51,78.54,78.51,78.54,36100.0,59.9393,59.9623,59.9393,59.9623,36100.0
2013-10-23 14:45:00,78.53,78.57,78.5,78.57,65400.0,59.9546,59.9852,59.9317,59.9852,65400.0
2013-10-23 14:50:00,78.57,78.59,78.5,78.51,33400.0,59.9852,60.0004,59.9317,59.9393,33400.0
2013-10-23 14:55:00,78.5,78.54,78.5,78.51,27600.0,59.9317,59.9623,59.9317,59.9393,27600.0
2013-10-23 15:00:00,78.51,78.55,78.49,78.52,43300.0,59.9393,59.9699,59.9241,59.947,43300.0
2013-10-23 15:05:00,78.53,78.53,78.49,78.49,27100.0,59.9546,59.9546,59.9241,59.9241,27100.0
2013-10-23 15:10:00,78.49,78.53,78.48,78.49,32700.0,59.9241,59.9546,59.9164,59.9241,32700.0
2013-10-23 15:15:00,78.5,78.51,78.46,78.47,25300.0,59.9317,59.9393,59.9012,59.9088,25300.0
2013-10-23 15:20:00,78.47,78.51,78.44,78.5,30900.0,59.9088,59.9393,59.8859,59.9317,30900.0
2013-10-23 15:25:00,78.5,78.52,78.49,78.51,31700.0,59.9317,59.947,59.9241,59.9393,31700.0
2013-10-23 15:30:00,78.51,78.52,78.48,78.52,23800.0,59.9393,59.947,59.9164,59.947,23800.0
2013-10-23 15:35:00,78.52,78.54,78.48,78.49,63200.0,59.947,59.9623,59.9164,59.9241,63200.0
2013-10-23 15:40:00,78.49,78.56,78.46,78.55,38300.0,59.9241,59.9775,59.9012,59.9699,38300.0
2013-10-23 15:45:00,78.55,78.58,78.45,78.46,63000.0,59.9699,59.9928,59.8935,59.9012,63000.0
2013-10-23 15:50:00,78.47,78.5,78.45,78.46,51000.0,59.9088,59.9317,59.8935,59.9012,51000.0
2013-10-23 15:55:00,78.46,78.48,78.43,78.48,84500.0,59.9012,59.9164,59.8783,59.9164,84500.0
2013-10-24 09:30:00,78.94,79.5,78.61,78.72,77800.0,60.2676,60.6952,60.0157,60.0997,77800.0
2013-10-24 09:35:00,78.64,78.81,78.53,78.66,44300.0,60.0386,60.1684,59.9546,60.0539,44300.0
2013-10-24 09:40:00,78.67,78.67,78.51,78.54,24600.0,60.0615,60.0615,59.9393,59.9623,24600.0
2013-10-24 09:45:00,78.56,78.58,78.44,78.46,22300.0,59.9775,59.9928,59.8859,59.9012,22300.0
2013-10-24 09:50:00,78.43,78.48,78.31,78.32,29200.0,59.8783,59.9164,59.7867,59.7943,29200.0
2013-10-24 09:55:00,78.32,78.36,78.25,78.32,13600.0,59.7943,59.8248,59.7408,59.7943,13600.0
2013-10-24 10:00:00,78.33,78.41,78.31,78.38,37900.0,59.8019,59.863,59.7867,59.8401,37900.0
2013-10-24 10:05:00,78.39,78.46,78.38,78.46,13900.0,59.8477,59.9012,59.8401,59.9012,13900.0
2013-10-24 10:10:00,78.45,78.54,78.42,78.54,11300.0,59.8935,59.9623,59.8706,59.9623,11300.0
2013-10-24 10:15:00,78.54,78.55,78.49,78.51,13700.0,59.9623,59.9699,59.9241,59.9393,13700.0
2013-10-24 10:20:00,78.51,78.54,78.42,78.42,30500.0,59.9393,59.9623,59.8706,59.8706,30500.0
2013-10-24 10:25:00,78.45,78.45,78.36,78.42,16200.0,59.8935,59.8935,59.8248,59.8706,16200.0
2013-10-24 10:30:00,78.45,78.5,78.4,78.47,11500.0,59.8935,59.9317,59.8554,59.9088,11500.0
2013-10-24 10:35:00,78.48,78.58,78.46,78.49,49300.0,59.9164,59.9928,59.9012,59.9241,49300.0
2013-10-24 10:40:00,78.52,78.6,78.46,78.57,40500.0,59.947,60.0081,59.9012,59.9852,40500.0
2013-10-24 10:45:00,78.56,78.57,78.51,78.55,22500.0,59.9775,59.9852,59.9393,59.9699,22500.0
2013-10-24 10:50:00,78.55,78.56,78.51,78.55,14600.0,59.9699,59.9775,59.9393,59.9699,14600.0
2013-10-24 10:55:00,78.55,78.65,78.55,78.65,8000.0,59.9699,60.0462,59.9699,60.0462,8000.0
2013-10-24 11:00:00,78.65,78.72,78.63,78.67,10300.0,60.0462,60.0997,60.031,60.0615,10300.0
2013-10-24 11:05:00,78.69,78.75,78.64,78.73,24200.0,60.0768,60.1226,60.0386,60.1073,24200.0
2013-10-24 11:10:00,78.74,78.76,78.68,78.69,17700.0,60.1149,60.1302,60.0691,60.0768,17700.0
2013-10-24 11:15:00,78.68,78.75,78.65,78.74,26400.0,60.0691,60.1226,60.0462,60.1149,26400.0
2013-10-24 11:20:00,78.75,78.79,78.75,78.77,17800.0,60.1226,60.1531,60.1226,60.1378,17800.0
2013-10-24 11:25:00,78.77,78.8,78.69,78.72,29600.0,60.1378,60.1608,60.0768,60.0997,29600.0
2013-10-24 11:30:00,78.73,78.75,78.7,78.73,12000.0,60.1073,60.1226,60.0844,60.1073,12000.0
2013-10-24 11:35:00,78.73,78.75,78.65,78.72,22200.0,60.1073,60.1226,60.0462,60.0997,22200.0
2013-10-24 11:40:00,78.73,78.75,78.69,78.73,14800.0,60.1073,60.1226,60.0768,60.1073,14800.0
2013-10-24 11:45:00,78.72,78.75,78.68,78.72,23900.0,60.0997,60.1226,60.0691,60.0997,23900.0
2013-10-24 11:50:00,78.72,78.73,78.69,78.69,7800.0,60.0997,60.1073,60.0768,60.0768,7800.0
2013-10-24 11:55:00,78.7,78.75,78.69,78.7,13500.0,60.0844,60.1226,60.0768,60.0844,13500.0
2013-10-24 12:00:00,78.69,78.73,78.68,78.71,7700.0,60.0768,60.1073,60.0691,60.092,7700.0
2013-10-24 12:05:00,78.72,78.79,78.7,78.75,18300.0,60.0997,60.1531,60.0844,60.1226,18300.0
2013-10-24 12:10:00,78.76,78.77,78.69,78.7,14800.0,60.1302,60.1378,60.0768,60.0844,14800.0
2013-10-24 12:15:00,78.7,78.71,78.62,78.62,12400.0,60.0844,60.092,60.0233,60.0233,12400.0
2013-10-24 12:20:00,78.63,78.63,78.55,78.59,20600.0,60.031,60.031,59.9699,60.0004,20600.0
2013-10-24 12:25:00,78.59,78.62,78.48,78.49,33900.0,60.0004,60.0233,59.9164,59.9241,33900.0
2013-10-24 12:30:00,78.5,78.55,78.45,78.45,12100.0,59.9317,59.9699,59.8935,59.8935,12100.0
2013-10-24 12:35:00,78.46,78.5,78.46,78.46,12300.0,59.9012,59.9317,59.9012,59.9012,12300.0
2013-10-24 12:40:00,78.45,78.49,78.43,78.49,14800.0,59.8935,59.9241,59.8783,59.9241,14800.0
2013-10-24 12:45:00,78.47,78.52,78.47,78.49,13200.0,59.9088,59.947,59.9088,59.9241,13200.0
2013-10-24 12:50:00,78.49,78.53,78.45,78.5,15000.0,59.9241,59.9546,59.8935,59.9317,15000.0
2013-10-24 12:55:00,78.51,78.56,78.48,78.56,26100.0,59.9393,59.9775,59.9164,59.9775,26100.0
2013-10-24 13:00:00,78.56,78.58,78.55,78.57,9600.0,59.9775,59.9928,59.9699,59.9852,9600.0
2013-10-24 13:05:00,78.58,78.59,78.53,78.56,14800.0,59.9928,60.0004,59.9546,59.9775,14800.0
2013-10-24 13:10:00,78.56,78.58,78.49,78.52,12300.0,59.9775,59.9928,59.9241,59.947,12300.0
2013-10-24 13:15:00,78.52,78.53,78.49,78.52,10700.0,59.947,59.9546,59.9241,59.947,10700.0
2013-10-24 13:20:00,78.52,78.55,78.52,78.53,11100.0,59.947,59.9699,59.947,59.9546,11100.0
2013-10-24 13:25:00,78.51,78.59,78.51,78.53,22000.0,59.9393,60.0004,59.9393,59.9546,22000.0
2013-10-24 13:30:00,78.54,78.61,78.51,78.61,30200.0,59.9623,60.0157,59.9393,60.0157,30200.0
2013-10-24 13:35:00,78.6,78.62,78.52,78.55,19800.0,60.0081,60.0233,59.947,59.9699,19800.0
2013-10-24 13:40:00,78.55,78.57,78.51,78.54,15900.0,59.9699,59.9852,59.9393,59.9623,15900.0
2013-10-24 13:45:00,78.55,78.56,78.51,78.54,25900.0,59.9699,59.9775,59.9393,59.9623,25900.0
2013-10-24 13:50:00,78.54,78.56,78.52,78.53,13900.0,59.9623,59.9775,59.947,59.9546,13900.0
2013-10-24 13:55:00,78.53,78.55,78.53,78.53,8500.0,59.9546,59.9699,59.9546,59.9546,8500.0
2013-10-24 14:00:00,78.53,78.55,78.52,78.55,9900.0,59.9546,59.9699,59.947,59.9699,9900.0
2013-10-24 14:05:00,78.56,78.56,78.5,78.53,16200.0,59.9775,59.9775,59.9317,59.9546,16200.0
2013-10-24 14:10:00,78.53,78.56,78.51,78.53,29300.0,59.9546,59.9775,59.9393,59.9546,29300.0
2013-10-24 14:15:00,78.53,78.59,78.53,78.59,20000.0,59.9546,60.0004,59.9546,60.0004,20000.0
2013-10-24 14:20:00,78.6,78.61,78.53,78.58,17700.0,60.0081,60.0157,59.9546,59.9928,17700.0
2013-10-24 14:25:00,78.59,78.65,78.58,78.63,14400.0,60.0004,60.0462,59.9928,60.031,14400.0
2013-10-24 14:30:00,78.63,78.65,78.59,78.63,34600.0,60.031,60.0462,60.0004,60.031,34600.0
2013-10-24 14:35:00,78.64,78.64,78.6,78.62,19900.0,60.0386,60.0386,60.0081,60.0233,19900.0
2013-10-24 14:40:00,78.63,78.69,78.62,78.69,25600.0,60.031,60.0768,60.0233,60.0768,25600.0
2013-10-24 14:45:00,78.68,78.73,78.67,78.73,27900.0,60.0691,60.1073,60.0615,60.1073,27900.0
2013-10-24 14:50:00,78.73,78.73,78.67,78.7,35500.0,60.1073,60.1073,60.0615,60.0844,35500.0
2013-10-24 14:55:00,78.7,78.75,78.69,78.74,15900.0,60.0844,60.1226,60.0768,60.1149,15900.0
2013-10-24 15:00:00,78.73,78.73,78.65,78.65,32300.0,60.1073,60.1073,60.0462,60.0462,32300.0
2013-10-24 15:05:00,78.66,78.67,78.62,78.62,14500.0,60.0539,60.0615,60.0233,60.0233,14500.0
2013-10-24 15:10:00,78.62,78.71,78.62,78.67,21100.0,60.0233,60.092,60.0233,60.0615,21100.0
2013-10-24 15:15:00,78.67,78.67,78.62,78.64,27800.0,60.0615,60.0615,60.0233,60.0386,27800.0
2013-10-24 15:20:00,78.64,78.65,78.55,78.57,47900.0,60.0386,60.0462,59.9699,59.9852,47900.0
2013-10-24 15:25:00,78.57,78.59,78.56,78.59,15200.0,59.9852,60.0004,59.9775,60.0004,15200.0
2013-10-24 15:30:00,78.59,78.6,78.51,78.53,41200.0,60.0004,60.0081,59.9393,59.9546,41200.0
2013-10-24 15:35:00,78.53,78.53,78.48,78.48,34500.0,59.9546,59.9546,59.9164,59.9164,34500.0
2013-10-24 15:40:00,78.48,78.49,78.4,78.41,36100.0,59.9164,59.9241,59.8554,59.863,36100.0
2013-10-24 15:45:00,78.42,78.47,78.42,78.45,60400.0,59.8706,59.9088,59.8706,59.8935,60400.0
2013-10-24 15:50:00,78.45,78.49,78.45,78.46,100500.0,59.8935,59.9241,59.8935,59.9012,100500.0
2013-10-24 15:55:00,78.47,78.52,78.44,78.46,205500.0,59.9088,59.947,59.8859,59.9012,205500.0
2013-10-25 09:30:00,78.62,78.62,78.22,78.39,66300.0,60.0233,60.0233,59.7179,59.8477,66300.0
2013-10-25 09:35:00,78.37,78.39,78.19,78.2,28700.0,59.8325,59.8477,59.695,59.7027,28700.0
2013-10-25 09:40:00,78.22,78.26,78.15,78.17,32300.0,59.7179,59.7485,59.6645,59.6798,32300.0
2013-10-25 09:45:00,78.17,78.23,78.1,78.1,35600.0,59.6798,59.7256,59.6263,59.6263,35600.0
2013-10-25 09:50:00,78.09,78.13,78.03,78.03,22800.0,59.6187,59.6492,59.5729,59.5729,22800.0
2013-10-25 09:55:00,78.05,78.1,77.97,78.06,30500.0,59.5882,59.6263,59.5271,59.5958,30500.0
2013-10-25 10:00:00,78.09,78.18,78.0,78.09,70200.0,59.6187,59.6874,59.55,59.6187,70200.0
2013-10-25 10:05:00,78.09,78.1,78.0,78.06,90400.0,59.6187,59.6263,59.55,59.5958,90400.0
2013-10-25 10:10:00,78.06,78.08,77.99,78.0,33200.0,59.5958,59.6111,59.5423,59.55,33200.0
2013-10-25 10:15:00,78.01,78.01,77.91,77.91,36500.0,59.5576,59.5576,59.4813,59.4813,36500.0
2013-10-25 10:20:00,77.9,77.92,77.77,77.91,49500.0,59.4736,59.4889,59.3744,59.4813,49500.0
2013-10-25 10:25:00,77.91,77.91,77.83,77.83,30700.0,59.4813,59.4813,59.4202,59.4202,30700.0
2013-10-25 10:30:00,77.84,77.91,77.79,77.86,33300.0,59.4278,59.4813,59.3897,59.4431,33300.0
2013-10-25 10:35:00,77.85,77.86,77.72,77.76,52900.0,59.4355,59.4431,59.3362,59.3668,52900.0
2013-10-25 10:40:00,77.78,77.83,77.7,77.82,69000.0,59.382,59.4202,59.3209,59.4126,69000.0
2013-10-25 10:45:00,77.82,77.83,77.71,77.77,27200.0,59.4126,59.4202,59.3286,59.3744,27200.0
2013-10-25 10:50:00,77.76,77.82,77.76,77.82,16200.0,59.3668,59.4126,59.3668,59.4126,16200.0
2013-10-25 10:55:00,77.81,77.83,77.75,77.79,35300.0,59.4049,59.4202,59.3591,59.3897,35300.0
2013-10-25 11:00:00,77.8,77.86,77.78,77.86,37900.0,59.3973,59.4431,59.382,59.4431,37900.0
2013-10-25 11:05:00,77.87,77.92,77.81,77.85,40700.0,59.4507,59.4889,59.4049,59.4355,40700.0
2013-10-25 11:10:00,77.84,77.94,77.83,77.89,36400.0,59.4278,59.5042,59.4202,59.466,36400.0
2013-10-25 11:15:00,77.88,77.9,77.86,77.89,22600.0,59.4584,59.4736,59.4431,59.466,22600.0
2013-10-25 11:20:00,77.89,78.02,77.89,78.01,29100.0,59.466,59.5653,59.466,59.5576,29100.0
2013-10-25 11:25:00,78.0,78.02,77.9,77.94,34400.0,59.55,59.5653,59.4736,59.5042,34400.0
2013-10-25 11:30:00,77.96,78.04,77.89,77.89,27900.0,59.5194,59.5805,59.466,59.466,27900.0
2013-10-25 11:35:00,77.9,77.96,77.89,77.89,23700.0,59.4736,59.5194,59.466,59.466,23700.0
2013-10-25 11:40:00,77.9,77.97,77.87,77.97,32600.0,59.4736,59.5271,59.4507,59.5271,32600.0
2013-10-25 11:45:00,77.97,77.98,77.92,77.94,19300.0,59.5271,59.5347,59.4889,59.5042,19300.0
2013-10-25 11:50:00,77.92,77.98,77.9,77.93,28800.0,59.4889,59.5347,59.4736,59.4965,28800.0
2013-10-25 11:55:00,77.93,77.99,77.93,77.98,30600.0,59.4965,59.5423,59.4965,59.5347,30600.0
2013-10-25 12:00:00,77.99,78.02,77.92,77.95,31400.0,59.5423,59.5653,59.4889,59.5118,31400.0
2013-10-25 12:05:00,77.97,78.0,77.92,77.93,20200.0,59.5271,59.55,59.4889,59.4965,20200.0
2013-10-25 12:10:00,77.94,77.96,77.87,77.89,32700.0,59.5042,59.5194,59.4507,59.466,32700.0
2013-10-25 12:15:00,77.89,77.93,77.89,77.91,14600.0,59.466,59.4965,59.466,59.4813,14600.0
2013-10-25 12:20:00,77.92,77.96,77.87,77.96,34000.0,59.4889,59.5194,59.4507,59.5194,34000.0
2013-10-25 12:25:00,77.95,78.01,77.94,78.01,26100.0,59.5118,59.5576,59.5042,59.5576,26100.0
2013-10-25 12:30:00,78.01,78.02,77.97,78.0,15200.0,59.5576,59.5653,59.5271,59.55,15200.0
2013-10-25 12:35:00,78.01,78.06,78.01,78.03,26800.0,59.5576,59.5958,59.5576,59.5729,26800.0
2013-10-25 12:40:00,78.05,78.06,77.98,78.0,17000.0,59.5882,59.5958,59.5347,59.55,17000.0
2013-10-25 12:45:00,78.0,78.09,78.0,78.09,13800.0,59.55,59.6187,59.55,59.6187,13800.0
2013-10-25 12:50:00,78.09,78.14,78.06,78.06,19100.0,59.6187,59.6569,59.5958,59.5958,19100.0
2013-10-25 12:55:00,78.06,78.06,78.02,78.02,14800.0,59.5958,59.5958,59.5653,59.5653,14800.0
2013-10-25 13:00:00,78.03,78.05,78.02,78.03,14800.0,59.5729,59.5882,59.5653,59.5729,14800.0
2013-10-25 13:05:00,78.03,78.06,78.02,78.03,9300.0,59.5729,59.5958,59.5653,59.5729,9300.0
2013-10-25 13:10:00,78.03,78.09,77.96,78.06,31700.0,59.5729,59.6187,59.5194,59.5958,31700.0
2013-10-25 13:15:00,78.05,78.09,78.03,78.04,28400.0,59.5882,59.6187,59.5729,59.5805,28400.0
2013-10-25 13:20:00,78.03,78.04,77.96,78.03,17600.0,59.5729,59.5805,59.5194,59.5729,17600.0
2013-10-25 13:25:00,78.03,78.04,77.98,78.03,31700.0,59.5729,59.5805,59.5347,59.5729,31700.0
2013-10-25 13:30:00,78.03,78.06,77.97,78.03,46700.0,59.5729,59.5958,59.5271,59.5729,46700.0
2013-10-25 13:35:00,78.03,78.12,78.03,78.1,26200.0,59.5729,59.6416,59.5729,59.6263,26200.0
2013-10-25 13:40:00,78.1,78.12,78.07,78.11,13900.0,59.6263,59.6416,59.6034,59.634,13900.0
2013-10-25 13:45:00,78.11,78.13,78.05,78.05,22000.0,59.634,59.6492,59.5882,59.5882,22000.0
2013-10-25 13:50:00,78.05,78.1,78.05,78.08,28000.0,59.5882,59.6263,59.5882,59.6111,28000.0
2013-10-25 13:55:00,78.08,78.09,78.05,78.08,28700.0,59.6111,59.6187,59.5882,59.6111,28700.0
2013-10-25 14:00:00,78.08,78.11,78.05,78.09,37700.0,59.6111,59.634,59.5882,59.6187,37700.0
2013-10-25 14:05:00,78.09,78.17,78.09,78.14,30200.0,59.6187,59.6798,59.6187,59.6569,30200.0
2013-10-25 14:10:00,78.14,78.18,78.13,78.16,21400.0,59.6569,59.6874,59.6492,59.6721,21400.0
2013-10-25 14:15:00,78.17,78.22,78.15,78.17,30600.0,59.6798,59.7179,59.6645,59.6798,30600.0
2013-10-25 14:20:00,78.16,78.17,78.11,78.12,20000.0,59.6721,59.6798,59.634,59.6416,20000.0
2013-10-25 14:25:00,78.13,78.16,78.07,78.08,34900.0,59.6492,59.6721,59.6034,59.6111,34900.0
2013-10-25 14:30:00,78.09,78.09,78.0,78.02,38100.0,59.6187,59.6187,59.55,59.5653,38100.0
2013-10-25 14:35:00,78.02,78.04,77.98,77.99,36600.0,59.5653,59.5805,59.5347,59.5423,36600.0
2013-10-25 14:40:00,77.98,78.01,77.93,77.94,88300.0,59.5347,59.5576,59.4965,59.5042,88300.0
2013-10-25 14:45:00,77.93,77.94,77.79,77.83,164000.0,59.4965,59.5042,59.3897,59.4202,164000.0
2013-10-25 14:50:00,77.85,77.97,77.85,77.97,38900.0,59.4355,59.5271,59.4355,59.5271,38900.0
2013-10-25 14:55:00,77.98,78.08,77.98,78.08,20100.0,59.5347,59.6111,59.5347,59.6111,20100.0
2013-10-25 15:00:00,78.08,78.09,78.05,78.08,26300.0,59.6111,59.6187,59.5882,59.6111,26300.0
2013-10-25 15:05:00,78.08,78.14,78.08,78.12,26500.0,59.6111,59.6569,59.6111,59.6416,26500.0
2013-10-25 15:10:00,78.13,78.23,78.13,78.22,32500.0,59.6492,59.7256,59.6492,59.7179,32500.0
2013-10-25 15:15:00,78.22,78.23,78.16,78.22,39800.0,59.7179,59.7256,59.6721,59.7179,39800.0
2013-10-25 15:20:00,78.22,78.23,78.17,78.23,35300.0,59.7179,59.7256,59.6798,59.7256,35300.0
2013-10-25 15:25:00,78.23,78.32,78.23,78.32,22900.0,59.7256,59.7943,59.7256,59.7943,22900.0
2013-10-25 15:30:00,78.32,78.38,78.31,78.36,41900.0,59.7943,59.8401,59.7867,59.8248,41900.0
2013-10-25 15:35:00,78.36,78.41,78.36,78.4,28900.0,59.8248,59.863,59.8248,59.8554,28900.0
2013-10-25 15:40:00,78.41,78.44,78.34,78.38,49000.0,59.863,59.8859,59.8096,59.8401,49000.0
2013-10-25 15:45:00,78.39,78.41,78.34,78.38,87300.0,59.8477,59.863,59.8096,59.8401,87300.0
2013-10-25 15:50:00,78.38,78.41,78.31,78.36,71200.0,59.8401,59.863,59.7867,59.8248,71200.0
2013-10-25 15:55:00,78.36,78.55,78.36,78.54,132200.0,59.8248,59.9699,59.8248,59.9623,132200.0
2013-10-28 09:30:00,78.4,78.54,78.26,78.33,32000.0,59.8554,59.9623,59.7485,59.8019,32000.0
2013-10-28 09:35:00,78.37,78.42,78.27,78.3,28200.0,59.8325,59.8706,59.7561,59.779,28200.0
2013-10-28 09:40:00,78.33,78.41,78.27,78.41,20000.0,59.8019,59.863,59.7561,59.863,20000.0
2013-10-28 09:45:00,78.48,78.51,78.37,78.37,14700.0,59.9164,59.9393,59.8325,59.8325,14700.0
2013-10-28 09:50:00,78.38,78.46,78.34,78.39,11400.0,59.8401,59.9012,59.8096,59.8477,11400.0
2013-10-28 09:55:00,78.4,78.47,78.38,78.41,8400.0,59.8554,59.9088,59.8401,59.863,8400.0
2013-10-28 10:00:00,78.41,78.54,78.36,78.54,12700.0,59.863,59.9623,59.8248,59.9623,12700.0
2013-10-28 10:05:00,78.54,78.54,78.49,78.52,8000.0,59.9623,59.9623,59.9241,59.947,8000.0
2013-10-28 10:10:00,78.57,78.6,78.55,78.57,12900.0,59.9852,60.0081,59.9699,59.9852,12900.0
2013-10-28 10:15:00,78.59,78.66,78.56,78.57,22800.0,60.0004,60.0539,59.9775,59.9852,22800.0
2013-10-28 10:20:00,78.56,78.6,78.54,78.54,17700.0,59.9775,60.0081,59.9623,59.9623,17700.0
2013-10-28 10:25:00,78.54,78.59,78.51,78.54,34300.0,59.9623,60.0004,59.9393,59.9623,34300.0
2013-10-28 10:30:00,78.53,78.53,78.46,78.49,12900.0,59.9546,59.9546,59.9012,59.9241,12900.0
2013-10-28 10:35:00,78.49,78.55,78.47,78.55,12000.0,59.9241,59.9699,59.9088,59.9699,12000.0
2013-10-28 10:40:00,78.55,78.55,78.47,78.48,11200.0,59.9699,59.9699,59.9088,59.9164,11200.0
2013-10-28 10:45:00,78.48,78.53,78.48,78.52,9400.0,59.9164,59.9546,59.9164,59.947,9400.0
2013-10-28 10:50:00,78.52,78.52,78.43,78.44,5200.0,59.947,59.947,59.8783,59.8859,5200.0
2013-10-28 10:55:00,78.43,78.43,78.3,78.33,17900.0,59.8783,59.8783,59.779,59.8019,17900.0
2013-10-28 11:00:00,78.33,78.45,78.3,78.44,25000.0,59.8019,59.8935,59.779,59.8859,25000.0
2013-10-28 11:05:00,78.44,78.44,78.35,78.37,34700.0,59.8859,59.8859,59.8172,59.8325,34700.0
2013-10-28 11:10:00,78.37,78.39,78.33,78.35,15000.0,59.8325,59.8477,59.8019,59.8172,15000.0
2013-10-28 11:15:00,78.35,78.4,78.35,78.38,11900.0,59.8172,59.8554,59.8172,59.8401,11900.0
2013-10-28 11:20:00,78.38,78.39,78.29,78.31,19400.0,59.8401,59.8477,59.7714,59.7867,19400.0
2013-10-28 11:25:00,78.31,78.35,78.21,78.21,63700.0,59.7867,59.8172,59.7103,59.7103,63700.0
2013-10-28 11:30:00,78.22,78.25,78.2,78.24,19900.0,59.7179,59.7408,59.7027,59.7332,19900.0
2013-10-28 11:35:00,78.23,78.36,78.23,78.36,8400.0,59.7256,59.8248,59.7256,59.8248,8400.0
2013-10-28 11:40:00,78.36,78.38,78.32,78.33,9600.0,59.8248,59.8401,59.7943,59.8019,9600.0
2013-10-28 11:45:00,78.33,78.34,78.32,78.34,5500.0,59.8019,59.8096,59.7943,59.8096,5500.0
2013-10-28 11:50:00,78.34,78.37,78.32,78.36,9800.0,59.8096,59.8325,59.7943,59.8248,9800.0
2013-10-28 11:55:00,78.37,78.42,78.37,78.42,11100.0,59.8325,59.8706,59.8325,59.8706,11100.0
2013-10-28 12:00:00,78.43,78.45,78.41,78.43,7200.0,59.8783,59.8935,59.863,59.8783,7200.0
2013-10-28 12:05:00,78.45,78.45,78.41,78.44,7600.0,59.8935,59.8935,59.863,59.8859,7600.0
2013-10-28 12:10:00,78.45,78.56,78.45,78.54,8100.0,59.8935,59.9775,59.8935,59.9623,8100.0
2013-10-28 12:15:00,78.54,78.56,78.53,78.54,10300.0,59.9623,59.9775,59.9546,59.9623,10300.0
2013-10-28 12:20:00,78.54,78.55,78.52,78.52,8400.0,59.9623,59.9699,59.947,59.947,8400.0
2013-10-28 12:25:00,78.52,78.55,78.52,78.54,7400.0,59.947,59.9699,59.947,59.9623,7400.0
2013-10-28 12:30:00,78.54,78.56,78.48,78.48,9500.0,59.9623,59.9775,59.9164,59.9164,9500.0
2013-10-28 12:35:00,78.47,78.49,78.45,78.49,4000.0,59.9088,59.9241,59.8935,59.9241,4000.0
2013-10-28 12:40:00,78.5,78.56,78.5,78.54,3800.0,59.9317,59.9775,59.9317,59.9623,3800.0
2013-10-28 12:45:00,78.55,78.61,78.54,78.57,13700.0,59.9699,60.0157,59.9623,59.9852,13700.0
2013-10-28 12:50:00,78.58,78.6,78.56,78.59,15000.0,59.9928,60.0081,59.9775,60.0004,15000.0
2013-10-28 12:55:00,78.59,78.61,78.58,78.6,8800.0,60.0004,60.0157,59.9928,60.0081,8800.0
2013-10-28 13:00:00,78.6,78.64,78.59,78.63,7100.0,60.0081,60.0386,60.0004,60.031,7100.0
2013-10-28 13:05:00,78.64,78.65,78.63,78.65,5400.0,60.0386,60.0462,60.031,60.0462,5400.0
2013-10-28 13:10:00,78.65,78.7,78.65,78.68,7700.0,60.0462,60.0844,60.0462,60.0691,7700.0
2013-10-28 13:15:00,78.69,78.69,78.66,78.67,8900.0,60.0768,60.0768,60.0539,60.0615,8900.0
2013-10-28 13:20:00,78.67,78.68,78.62,78.62,12900.0,60.0615,60.0691,60.0233,60.0233,12900.0
2013-10-28 13:25:00,78.63,78.63,78.61,78.61,4200.0,60.031,60.031,60.0157,60.0157,4200.0
2013-10-28 13:30:00,78.62,78.64,78.62,78.64,8800.0,60.0233,60.0386,60.0233,60.0386,8800.0
2013-10-28 13:35:00,78.63,78.65,78.62,78.65,8100.0,60.031,60.0462,60.0233,60.0462,8100.0
2013-10-28 13:40:00,78.66,78.69,78.66,78.69,9600.0,60.0539,60.0768,60.0539,60.0768,9600.0
2013-10-28 13:45:00,78.69,78.69,78.67,78.68,6500.0,60.0768,60.0768,60.0615,60.0691,6500.0
2013-10-28 13:50:00,78.69,78.69,78.64,78.64,11900.0,60.0768,60.0768,60.0386,60.0386,11900.0
2013-10-28 13:55:00,78.64,78.64,78.58,78.59,10100.0,60.0386,60.0386,59.9928,60.0004,10100.0
2013-10-28 14:00:00,78.58,78.68,78.57,78.62,43500.0,59.9928,60.0691,59.9852,60.0233,43500.0
2013-10-28 14:05:00,78.63,78.66,78.59,78.59,10100.0,60.031,60.0539,60.0004,60.0004,10100.0
2013-10-28 14:10:00,78.59,78.62,78.56,78.62,15800.0,60.0004,60.0233,59.9775,60.0233,15800.0
2013-10-28 14:15:00,78.62,78.63,78.6,78.6,10700.0,60.0233,60.031,60.0081,60.0081,10700.0
2013-10-28 14:20:00,78.61,78.65,78.58,78.65,13600.0,60.0157,60.0462,59.9928,60.0462,13600.0
2013-10-28 14:25:00,78.64,78.66,78.62,78.62,6700.0,60.0386,60.0539,60.0233,60.0233,6700.0
2013-10-28 14:30:00,78.62,78.64,78.6,78.6,9900.0,60.0233,60.0386,60.0081,60.0081,9900.0
2013-10-28 14:35:00,78.6,78.6,78.56,78.57,8600.0,60.0081,60.0081,59.9775,59.9852,8600.0
2013-10-28 14:40:00,78.58,78.59,78.54,78.56,26600.0,59.9928,60.0004,59.9623,59.9775,26600.0
2013-10-28 14:45:00,78.56,78.58,78.55,78.58,7900.0,59.9775,59.9928,59.9699,59.9928,7900.0
2013-10-28 14:50:00,78.58,78.59,78.54,78.54,25500.0,59.9928,60.0004,59.9623,59.9623,25500.0
2013-10-28 14:55:00,78.54,78.58,78.54,78.55,18200.0,59.9623,59.9928,59.9623,59.9699,18200.0
2013-10-28 15:00:00,78.55,78.57,78.53,78.57,15800.0,59.9699,59.9852,59.9546,59.9852,15800.0
2013-10-28 15:05:00,78.56,78.58,78.53,78.53,24400.0,59.9775,59.9928,59.9546,59.9546,24400.0
2013-10-28 15:10:00,78.53,78.56,78.53,78.55,18100.0,59.9546,59.9775,59.9546,59.9699,18100.0
2013-10-28 15:15:00,78.55,78.57,78.54,78.56,27400.0,59.9699,59.9852,59.9623,59.9775,27400.0
2013-10-28 15:20:00,78.56,78.59,78.54,78.56,44800.0,59.9775,60.0004,59.9623,59.9775,44800.0
2013-10-28 15:25:00,78.56,78.58,78.55,78.58,20100.0,59.9775,59.9928,59.9699,59.9928,20100.0
2013-10-28 15:30:00,78.57,78.57,78.54,78.55,16000.0,59.9852,59.9852,59.9623,59.9699,16000.0
2013-10-28 15:35:00,78.55,78.56,78.51,78.55,30900.0,59.9699,59.9775,59.9393,59.9699,30900.0
2013-10-28 15:40:00,78.55,78.55,78.45,78.45,29000.0,59.9699,59.9699,59.8935,59.8935,29000.0
2013-10-28 15:45:00,78.44,78.46,78.37,78.37,78600.0,59.8859,59.9012,59.8325,59.8325,78600.0
2013-10-28 15:50:00,78.36,78.43,78.36,78.41,45900.0,59.8248,59.8783,59.8248,59.863,45900.0
2013-10-28 15:55:00,78.4,78.47,78.39,78.45,90200.0,59.8554,59.9088,59.8477,59.8935,90200.0
2013-10-29 09:30:00,78.74,78.95,78.57,78.75,39700.0,60.1149,60.2753,59.9852,60.1226,39700.0
2013-10-29 09:35:00,78.78,78.88,78.69,78.82,15200.0,60.1455,60.2218,60.0768,60.176,15200.0
2013-10-29 09:40:00,78.79,78.95,78.75,78.89,19500.0,60.1531,60.2753,60.1226,60.2295,19500.0
2013-10-29 09:45:00,78.86,79.0,78.86,78.9,20300.0,60.2066,60.3134,60.2066,60.2371,20300.0
2013-10-29 09:50:00,78.93,79.0,78.86,78.86,19200.0,60.26,60.3134,60.2066,60.2066,19200.0
2013-10-29 09:55:00,78.88,78.91,78.85,78.88,12700.0,60.2218,60.2447,60.1989,60.2218,12700.0
2013-10-29 10:00:00,78.88,78.9,78.81,78.87,20000.0,60.2218,60.2371,60.1684,60.2142,20000.0
2013-10-29 10:05:00,78.87,78.89,78.82,78.87,13000.0,60.2142,60.2295,60.176,60.2142,13000.0
2013-10-29 10:10:00,78.87,78.87,78.81,78.81,9200.0,60.2142,60.2142,60.1684,60.1684,9200.0
2013-10-29 10:15:00,78.82,78.82,78.69,78.72,12300.0,60.176,60.176,60.0768,60.0997,12300.0
2013-10-29 10:20:00,78.74,78.79,78.71,78.76,8600.0,60.1149,60.1531,60.092,60.1302,8600.0
2013-10-29 10:25:00,78.77,78.77,78.69,78.72,15400.0,60.1378,60.1378,60.0768,60.0997,15400.0
2013-10-29 10:30:00,78.76,78.82,78.67,78.67,10100.0,60.1302,60.176,60.0615,60.0615,10100.0
2013-10-29 10:35:00,78.67,78.71,78.63,78.67,9000.0,60.0615,60.092,60.031,60.0615,9000.0
2013-10-29 10:40:00,78.66,78.67,78.6,78.64,14500.0,60.0539,60.0615,60.0081,60.0386,14500.0
2013-10-29 10:45:00,78.65,78.79,78.65,78.73,24900.0,60.0462,60.1531,60.0462,60.1073,24900.0
2013-10-29 10:50:00,78.73,78.73,78.62,78.64,9100.0,60.1073,60.1073,60.0233,60.0386,9100.0
2013-10-29 10:55:00,78.62,78.62,78.54,78.55,19100.0,60.0233,60.0233,59.9623,59.9699,19100.0
2013-10-29 11:00:00,78.54,78.63,78.54,78.61,12000.0,59.9623,60.031,59.9623,60.0157,12000.0
2013-10-29 11:05:00,78.61,78.64,78.6,78.63,8700.0,60.0157,60.0386,60.0081,60.031,8700.0
2013-10-29 11:10:00,78.63,78.64,78.6,78.61,6900.0,60.031,60.0386,60.0081,60.0157,6900.0
2013-10-29 11:15:00,78.62,78.67,78.62,78.65,10500.0,60.0233,60.0615,60.0233,60.0462,10500.0
2013-10-29 11:20:00,78.65,78.72,78.64,78.71,17600.0,60.0462,60.0997,60.0386,60.092,17600.0
2013-10-29 11:25:00,78.7,78.72,78.67,78.69,9400.0,60.0844,60.0997,60.0615,60.0768,9400.0
2013-10-29 11:30:00,78.7,78.76,78.69,78.72,20200.0,60.0844,60.1302,60.0768,60.0997,20200.0
2013-10-29 11:35:00,78.72,78.74,78.69,78.73,4600.0,60.0997,60.1149,60.0768,60.1073,4600.0
2013-10-29 11:40:00,78.75,78.82,78.75,78.77,7600.0,60.1226,60.176,60.1226,60.1378,7600.0
2013-10-29 11:45:00,78.77,78.8,78.77,78.8,5100.0,60.1378,60.1608,60.1378,60.1608,5100.0
2013-10-29 11:50:00,78.8,78.86,78.79,78.86,10200.0,60.1608,60.2066,60.1531,60.2066,10200.0
2013-10-29 11:55:00,78.86,78.86,78.81,78.86,11700.0,60.2066,60.2066,60.1684,60.2066,11700.0
2013-10-29 12:00:00,78.86,78.89,78.8,78.85,18400.0,60.2066,60.2295,60.1608,60.1989,18400.0
2013-10-29 12:05:00,78.85,78.9,78.85,78.89,5600.0,60.1989,60.2371,60.1989,60.2295,5600.0
2013-10-29 12:10:00,78.89,78.89,78.83,78.87,6700.0,60.2295,60.2295,60.1837,60.2142,6700.0
2013-10-29 12:15:00,78.87,78.94,78.86,78.94,8400.0,60.2142,60.2676,60.2066,60.2676,8400.0
2013-10-29 12:20:00,78.92,79.01,78.91,79.0,14600.0,60.2524,60.3211,60.2447,60.3134,14600.0
2013-10-29 12:25:00,79.01,79.14,79.0,79.1,11600.0,60.3211,60.4203,60.3134,60.3898,11600.0
2013-10-29 12:30:00,79.1,79.13,79.05,79.08,8400.0,60.3898,60.4127,60.3516,60.3745,8400.0
2013-10-29 12:35:00,79.09,79.11,79.07,79.09,8800.0,60.3822,60.3974,60.3669,60.3822,8800.0
2013-10-29 12:40:00,79.1,79.1,79.06,79.07,7700.0,60.3898,60.3898,60.3593,60.3669,7700.0
2013-10-29 12:45:00,79.07,79.12,79.07,79.07,8500.0,60.3669,60.4051,60.3669,60.3669,8500.0
2013-10-29 12:50:00,79.08,79.11,79.05,79.1,8500.0,60.3745,60.3974,60.3516,60.3898,8500.0
2013-10-29 12:55:00,79.08,79.09,79.04,79.07,7000.0,60.3745,60.3822,60.344,60.3669,7000.0
2013-10-29 13:00:00,79.08,79.11,79.04,79.09,11800.0,60.3745,60.3974,60.344,60.3822,11800.0
2013-10-29 13:05:00,79.11,79.13,79.08,79.08,6900.0,60.3974,60.4127,60.3745,60.3745,6900.0
2013-10-29 13:10:00,79.08,79.08,78.99,78.99,15100.0,60.3745,60.3745,60.3058,60.3058,15100.0
2013-10-29 13:15:00,78.99,79.08,78.99,79.06,9900.0,60.3058,60.3745,60.3058,60.3593,9900.0
2013-10-29 13:20:00,79.06,79.1,79.04,79.1,14200.0,60.3593,60.3898,60.344,60.3898,14200.0
2013-10-29 13:25:00,79.09,79.13,79.09,79.13,7200.0,60.3822,60.4127,60.3822,60.4127,7200.0
2013-10-29 13:30:00,79.13,79.15,79.11,79.12,8300.0,60.4127,60.428,60.3974,60.4051,8300.0
2013-10-29 13:35:00,79.12,79.17,79.12,79.17,17200.0,60.4051,60.4432,60.4051,60.4432,17200.0
2013-10-29 13:40:00,79.15,79.23,79.15,79.22,14900.0,60.428,60.489,60.428,60.4814,14900.0
2013-10-29 13:45:00,79.23,79.23,79.2,79.21,8700.0,60.489,60.489,60.4661,60.4738,8700.0
2013-10-29 13:50:00,79.21,79.23,79.19,79.2,24000.0,60.4738,60.489,60.4585,60.4661,24000.0
2013-10-29 13:55:00,79.2,79.22,79.16,79.22,45400.0,60.4661,60.4814,60.4356,60.4814,45400.0
2013-10-29 14:00:00,79.22,79.22,79.18,79.18,21900.0,60.4814,60.4814,60.4509,60.4509,21900.0
2013-10-29 14:05:00,79.18,79.18,79.17,79.18,9100.0,60.4509,60.4509,60.4432,60.4509,9100.0
2013-10-29 14:10:00,79.17,79.2,79.17,79.2,14200.0,60.4432,60.4661,60.4432,60.4661,14200.0
2013-10-29 14:15:00,79.2,79.2,79.18,79.19,27800.0,60.4661,60.4661,60.4509,60.4585,27800.0
2013-10-29 14:20:00,79.19,79.24,79.18,79.21,34500.0,60.4585,60.4967,60.4509,60.4738,34500.0
2013-10-29 14:25:00,79.21,79.22,79.2,79.21,11700.0,60.4738,60.4814,60.4661,60.4738,11700.0
2013-10-29 14:30:00,79.21,79.31,79.21,79.3,28000.0,60.4738,60.5501,60.4738,60.5425,28000.0
2013-10-29 14:35:00,79.3,79.34,79.3,79.34,22300.0,60.5425,60.573,60.5425,60.573,22300.0
2013-10-29 14:40:00,79.34,79.39,79.33,79.39,14100.0,60.573,60.6112,60.5654,60.6112,14100.0
2013-10-29 14:45:00,79.39,79.47,79.39,79.45,31500.0,60.6112,60.6723,60.6112,60.657,31500.0
2013-10-29 14:50:00,79.46,79.52,79.45,79.52,16400.0,60.6646,60.7104,60.657,60.7104,16400.0
2013-10-29 14:55:00,79.52,79.52,79.44,79.45,16800.0,60.7104,60.7104,60.6494,60.657,16800.0
2013-10-29 15:00:00,79.44,79.44,79.38,79.42,20800.0,60.6494,60.6494,60.6036,60.6341,20800.0
2013-10-29 15:05:00,79.42,79.42,79.36,79.39,18400.0,60.6341,60.6341,60.5883,60.6112,18400.0
2013-10-29 15:10:00,79.38,79.39,79.36,79.37,12900.0,60.6036,60.6112,60.5883,60.5959,12900.0
2013-10-29 15:15:00,79.37,79.4,79.36,79.39,20600.0,60.5959,60.6188,60.5883,60.6112,20600.0
2013-10-29 15:20:00,79.4,79.4,79.3,79.3,30400.0,60.6188,60.6188,60.5425,60.5425,30400.0
2013-10-29 15:25:00,79.3,79.33,79.28,79.33,24900.0,60.5425,60.5654,60.5272,60.5654,24900.0
2013-10-29 15:30:00,79.33,79.34,79.29,79.3,29300.0,60.5654,60.573,60.5348,60.5425,29300.0
2013-10-29 15:35:00,79.31,79.31,79.25,79.25,28300.0,60.5501,60.5501,60.5043,60.5043,28300.0
2013-10-29 15:40:00,79.25,79.25,79.17,79.18,41300.0,60.5043,60.5043,60.4432,60.4509,41300.0
2013-10-29 15:45:00,79.18,79.2,79.14,79.15,45500.0,60.4509,60.4661,60.4203,60.428,45500.0
2013-10-29 15:50:00,79.15,79.19,79.14,79.19,65600.0,60.428,60.4585,60.4203,60.4585,65600.0
2013-10-29 15:55:00,79.19,79.26,79.17,79.26,106100.0,60.4585,60.5119,60.4432,60.5119,106100.0
2013-10-30 09:30:00,79.34,79.35,79.26,79.31,33000.0,60.573,60.5807,60.5119,60.5501,33000.0
2013-10-30 09:35:00,79.25,79.38,79.22,79.22,22000.0,60.5043,60.6036,60.4814,60.4814,22000.0
2013-10-30 09:40:00,79.22,79.27,79.11,79.25,19100.0,60.4814,60.5196,60.3974,60.5043,19100.0
2013-10-30 09:45:00,79.24,79.28,79.21,79.28,17100.0,60.4967,60.5272,60.4738,60.5272,17100.0
2013-10-30 09:50:00,79.27,79.27,79.17,79.17,17900.0,60.5196,60.5196,60.4432,60.4432,17900.0
2013-10-30 09:55:00,79.18,79.28,79.17,79.27,14300.0,60.4509,60.5272,60.4432,60.5196,14300.0
2013-10-30 10:00:00,79.24,79.29,79.22,79.25,21500.0,60.4967,60.5348,60.4814,60.5043,21500.0
2013-10-30 10:05:00,79.25,79.28,79.21,79.23,18700.0,60.5043,60.5272,60.4738,60.489,18700.0
2013-10-30 10:10:00,79.24,79.27,79.24,79.25,14000.0,60.4967,60.5196,60.4967,60.5043,14000.0
2013-10-30 10:15:00,79.25,79.26,79.22,79.22,8800.0,60.5043,60.5119,60.4814,60.4814,8800.0
2013-10-30 10:20:00,79.23,79.25,79.2,79.25,9000.0,60.489,60.5043,60.4661,60.5043,9000.0
2013-10-30 10:25:00,79.26,79.26,79.22,79.24,10200.0,60.5119,60.5119,60.4814,60.4967,10200.0
2013-10-30 10:30:00,79.24,79.25,79.22,79.23,9600.0,60.4967,60.5043,60.4814,60.489,9600.0
2013-10-30 10:35:00,79.24,79.26,79.16,79.2,12700.0,60.4967,60.5119,60.4356,60.4661,12700.0
2013-10-30 10:40:00,79.2,79.27,79.2,79.25,25100.0,60.4661,60.5196,60.4661,60.5043,25100.0
2013-10-30 10:45:00,79.25,79.25,79.19,79.19,7500.0,60.5043,60.5043,60.4585,60.4585,7500.0
2013-10-30 10:50:00,79.19,79.27,79.19,79.25,13900.0,60.4585,60.5196,60.4585,60.5043,13900.0
2013-10-30 10:55:00,79.25,79.25,79.14,79.2,8800.0,60.5043,60.5043,60.4203,60.4661,8800.0
2013-10-30 11:00:00,79.21,79.29,79.21,79.24,16500.0,60.4738,60.5348,60.4738,60.4967,16500.0
2013-10-30 11:05:00,79.24,79.28,79.22,79.22,7500.0,60.4967,60.5272,60.4814,60.4814,7500.0
2013-10-30 11:10:00,79.22,79.23,79.21,79.22,6800.0,60.4814,60.489,60.4738,60.4814,6800.0
2013-10-30 11:15:00,79.23,79.24,79.16,79.16,9900.0,60.489,60.4967,60.4356,60.4356,9900.0
2013-10-30 11:20:00,79.16,79.18,79.11,79.12,14100.0,60.4356,60.4509,60.3974,60.4051,14100.0
2013-10-30 11:25:00,79.11,79.15,79.11,79.12,7000.0,60.3974,60.428,60.3974,60.4051,7000.0
2013-10-30 11:30:00,79.11,79.13,79.05,79.1,12400.0,60.3974,60.4127,60.3516,60.3898,12400.0
2013-10-30 11:35:00,79.07,79.08,79.03,79.07,6600.0,60.3669,60.3745,60.3363,60.3669,6600.0
2013-10-30 11:40:00,79.06,79.12,79.06,79.1,5600.0,60.3593,60.4051,60.3593,60.3898,5600.0
2013-10-30 11:45:00,79.1,79.1,79.04,79.04,9500.0,60.3898,60.3898,60.344,60.344,9500.0
2013-10-30 11:50:00,79.03,79.08,79.0,79.04,4600.0,60.3363,60.3745,60.3134,60.344,4600.0
2013-10-30 11:55:00,79.04,79.05,78.99,79.0,15700.0,60.344,60.3516,60.3058,60.3134,15700.0
2013-10-30 12:00:00,79.0,79.03,78.98,79.0,9100.0,60.3134,60.3363,60.2982,60.3134,9100.0
2013-10-30 12:05:00,79.0,79.02,78.96,78.98,10100.0,60.3134,60.3287,60.2829,60.2982,10100.0
2013-10-30 12:10:00,78.97,78.97,78.94,78.94,3400.0,60.2905,60.2905,60.2676,60.2676,3400.0
2013-10-30 12:15:00,78.93,78.95,78.9,78.93,7300.0,60.26,60.2753,60.2371,60.26,7300.0
2013-10-30 12:20:00,78.94,79.0,78.94,78.98,9500.0,60.2676,60.3134,60.2676,60.2982,9500.0
2013-10-30 12:25:00,78.98,79.0,78.94,79.0,3000.0,60.2982,60.3134,60.2676,60.3134,3000.0
2013-10-30 12:30:00,79.0,79.03,79.0,79.03,5000.0,60.3134,60.3363,60.3134,60.3363,5000.0
2013-10-30 12:35:00,79.04,79.06,79.02,79.02,6900.0,60.344,60.3593,60.3287,60.3287,6900.0
2013-10-30 12:40:00,79.01,79.1,79.0,79.08,6900.0,60.3211,60.3898,60.3134,60.3745,6900.0
2013-10-30 12:45:00,79.1,79.14,79.08,79.14,5600.0,60.3898,60.4203,60.3745,60.4203,5600.0
2013-10-30 12:50:00,79.14,79.18,79.14,79.18,3900.0,60.4203,60.4509,60.4203,60.4509,3900.0
2013-10-30 12:55:00,79.18,79.22,79.18,79.22,5300.0,60.4509,60.4814,60.4509,60.4814,5300.0
2013-10-30 13:00:00,79.23,79.25,79.19,79.19,7700.0,60.489,60.5043,60.4585,60.4585,7700.0
2013-10-30 13:05:00,79.2,79.2,79.18,79.18,4100.0,60.4661,60.4661,60.4509,60.4509,4100.0
2013-10-30 13:10:00,79.19,79.26,79.18,79.26,4000.0,60.4585,60.5119,60.4509,60.5119,4000.0
2013-10-30 13:15:00,79.26,79.26,79.22,79.23,7700.0,60.5119,60.5119,60.4814,60.489,7700.0
2013-10-30 13:20:00,79.24,79.24,79.11,79.16,8000.0,60.4967,60.4967,60.3974,60.4356,8000.0
2013-10-30 13:25:00,79.16,79.17,79.14,79.14,5900.0,60.4356,60.4432,60.4203,60.4203,5900.0
2013-10-30 13:30:00,79.16,79.17,79.11,79.15,7100.0,60.4356,60.4432,60.3974,60.428,7100.0
2013-10-30 13:35:00,79.15,79.16,79.09,79.12,21600.0,60.428,60.4356,60.3822,60.4051,21600.0
2013-10-30 13:40:00,79.13,79.15,79.11,79.12,9300.0,60.4127,60.428,60.3974,60.4051,9300.0
2013-10-30 13:45:00,79.11,79.11,79.01,79.07,12700.0,60.3974,60.3974,60.3211,60.3669,12700.0
2013-10-30 13:50:00,79.07,79.15,79.07,79.14,8600.0,60.3669,60.428,60.3669,60.4203,8600.0
2013-10-30 13:55:00,79.15,79.15,79.01,79.06,8400.0,60.428,60.428,60.3211,60.3593,8400.0
2013-10-30 14:00:00,79.06,79.25,78.77,79.17,55200.0,60.3593,60.5043,60.1378,60.4432,55200.0
2013-10-30 14:05:00,79.14,79.19,78.88,78.95,19000.0,60.4203,60.4585,60.2218,60.2753,19000.0
2013-10-30 14:10:00,78.97,79.14,78.97,79.02,12700.0,60.2905,60.4203,60.2905,60.3287,12700.0
2013-10-30 14:15:00,79.02,79.02,78.6,78.71,23200.0,60.3287,60.3287,60.0081,60.092,23200.0
2013-10-30 14:20:00,78.69,78.79,78.59,78.69,15900.0,60.0768,60.1531,60.0004,60.0768,15900.0
2013-10-30 14:25:00,78.68,78.73,78.51,78.62,39400.0,60.0691,60.1073,59.9393,60.0233,39400.0
2013-10-30 14:30:00,78.63,78.66,78.58,78.64,39400.0,60.031,60.0539,59.9928,60.0386,39400.0
2013-10-30 14:35:00,78.64,78.66,78.49,78.53,16600.0,60.0386,60.0539,59.9241,59.9546,16600.0
2013-10-30 14:40:00,78.52,78.6,78.39,78.43,22500.0,59.947,60.0081,59.8477,59.8783,22500.0
2013-10-30 14:45:00,78.43,78.49,78.37,78.42,24800.0,59.8783,59.9241,59.8325,59.8706,24800.0
2013-10-30 14:50:00,78.43,78.43,78.34,78.39,28000.0,59.8783,59.8783,59.8096,59.8477,28000.0
2013-10-30 14:55:00,78.38,78.53,78.36,78.48,27300.0,59.8401,59.9546,59.8248,59.9164,27300.0
2013-10-30 15:00:00,78.48,78.59,78.47,78.58,21600.0,59.9164,60.0004,59.9088,59.9928,21600.0
2013-10-30 15:05:00,78.59,78.69,78.53,78.54,31200.0,60.0004,60.0768,59.9546,59.9623,31200.0
2013-10-30 15:10:00,78.52,78.55,78.48,78.53,22200.0,59.947,59.9699,59.9164,59.9546,22200.0
2013-10-30 15:15:00,78.53,78.54,78.47,78.53,20800.0,59.9546,59.9623,59.9088,59.9546,20800.0
2013-10-30 15:20:00,78.55,78.6,78.49,78.55,21500.0,59.9699,60.0081,59.9241,59.9699,21500.0
2013-10-30 15:25:00,78.55,78.59,78.52,78.54,25000.0,59.9699,60.0004,59.947,59.9623,25000.0
2013-10-30 15:30:00,78.57,78.73,78.56,78.71,24500.0,59.9852,60.1073,59.9775,60.092,24500.0
2013-10-30 15:35:00,78.7,78.77,78.67,78.76,19700.0,60.0844,60.1378,60.0615,60.1302,19700.0
2013-10-30 15:40:00,78.75,78.8,78.71,78.77,15600.0,60.1226,60.1608,60.092,60.1378,15600.0
2013-10-30 15:45:00,78.77,78.79,78.64,78.69,25500.0,60.1378,60.1531,60.0386,60.0768,25500.0
2013-10-30 15:50:00,78.69,78.7,78.62,78.64,35800.0,60.0768,60.0844,60.0233,60.0386,35800.0
2013-10-30 15:55:00,78.63,78.66,78.46,78.49,132800.0,60.031,60.0539,59.9012,59.9241,132800.0
2013-10-31 09:30:00,78.52,78.65,78.42,78.56,29200.0,59.947,60.0462,59.8706,59.9775,29200.0
2013-10-31 09:35:00,78.53,78.61,78.3,78.51,16100.0,59.9546,60.0157,59.779,59.9393,16100.0
2013-10-31 09:40:00,78.54,78.75,78.51,78.75,21200.0,59.9623,60.1226,59.9393,60.1226,21200.0
2013-10-31 09:45:00,78.78,78.96,78.67,78.75,17300.0,60.1455,60.2829,60.0615,60.1226,17300.0
2013-10-31 09:50:00,78.73,78.8,78.59,78.59,20700.0,60.1073,60.1608,60.0004,60.0004,20700.0
2013-10-31 09:55:00,78.59,78.73,78.52,78.62,19600.0,60.0004,60.1073,59.947,60.0233,19600.0
2013-10-31 10:00:00,78.58,78.58,78.43,78.43,22800.0,59.9928,59.9928,59.8783,59.8783,22800.0
2013-10-31 10:05:00,78.44,78.59,78.44,78.59,15300.0,59.8859,60.0004,59.8859,60.0004,15300.0
2013-10-31 10:10:00,78.59,78.65,78.52,78.62,14000.0,60.0004,60.0462,59.947,60.0233,14000.0
2013-10-31 10:15:00,78.65,78.72,78.61,78.66,20300.0,60.0462,60.0997,60.0157,60.0539,20300.0
2013-10-31 10:20:00,78.66,78.72,78.66,78.71,19400.0,60.0539,60.0997,60.0539,60.092,19400.0
2013-10-31 10:25:00,78.73,78.85,78.73,78.8,11700.0,60.1073,60.1989,60.1073,60.1608,11700.0
2013-10-31 10:30:00,78.79,78.87,78.72,78.75,12400.0,60.1531,60.2142,60.0997,60.1226,12400.0
2013-10-31 10:35:00,78.74,78.74,78.58,78.63,13200.0,60.1149,60.1149,59.9928,60.031,13200.0
2013-10-31 10:40:00,78.64,78.73,78.63,78.71,11000.0,60.0386,60.1073,60.031,60.092,11000.0
2013-10-31 10:45:00,78.74,78.85,78.74,78.83,9200.0,60.1149,60.1989,60.1149,60.1837,9200.0
2013-10-31 10:50:00,78.83,78.89,78.8,78.83,11600.0,60.1837,60.2295,60.1608,60.1837,11600.0
2013-10-31 10:55:00,78.85,78.88,78.79,78.79,11300.0,60.1989,60.2218,60.1531,60.1531,11300.0
2013-10-31 11:00:00,78.82,78.86,78.81,78.86,10300.0,60.176,60.2066,60.1684,60.2066,10300.0
2013-10-31 11:05:00,78.85,78.85,78.77,78.85,9800.0,60.1989,60.1989,60.1378,60.1989,9800.0
2013-10-31 11:10:00,78.85,78.92,78.85,78.89,9400.0,60.1989,60.2524,60.1989,60.2295,9400.0
2013-10-31 11:15:00,78.88,78.96,78.87,78.91,17800.0,60.2218,60.2829,60.2142,60.2447,17800.0
2013-10-31 11:20:00,78.93,79.01,78.93,78.97,10300.0,60.26,60.3211,60.26,60.2905,10300.0
2013-10-31 11:25:00,78.97,79.03,78.93,78.99,8500.0,60.2905,60.3363,60.26,60.3058,8500.0
2013-10-31 11:30:00,79.0,79.12,79.0,79.11,12600.0,60.3134,60.4051,60.3134,60.3974,12600.0
2013-10-31 11:35:00,79.11,79.17,79.11,79.15,10000.0,60.3974,60.4432,60.3974,60.428,10000.0
2013-10-31 11:40:00,79.14,79.14,79.1,79.1,6500.0,60.4203,60.4203,60.3898,60.3898,6500.0
2013-10-31 11:45:00,79.08,79.11,79.07,79.11,5500.0,60.3745,60.3974,60.3669,60.3974,5500.0
2013-10-31 11:50:00,79.11,79.15,79.11,79.11,11800.0,60.3974,60.428,60.3974,60.3974,11800.0
2013-10-31 11:55:00,79.11,79.11,79.05,79.07,6500.0,60.3974,60.3974,60.3516,60.3669,6500.0
2013-10-31 12:00:00,79.08,79.08,79.04,79.07,6300.0,60.3745,60.3745,60.344,60.3669,6300.0
2013-10-31 12:05:00,79.06,79.12,79.03,79.1,14100.0,60.3593,60.4051,60.3363,60.3898,14100.0
2013-10-31 12:10:00,79.09,79.21,79.09,79.2,33400.0,60.3822,60.4738,60.3822,60.4661,33400.0
2013-10-31 12:15:00,79.19,79.26,79.19,79.23,16300.0,60.4585,60.5119,60.4585,60.489,16300.0
2013-10-31 12:20:00,79.23,79.23,79.18,79.23,14900.0,60.489,60.489,60.4509,60.489,14900.0
2013-10-31 12:25:00,79.24,79.26,79.18,79.19,28000.0,60.4967,60.5119,60.4509,60.4585,28000.0
2013-10-31 12:30:00,79.17,79.26,79.17,79.22,18600.0,60.4432,60.5119,60.4432,60.4814,18600.0
2013-10-31 12:35:00,79.21,79.25,79.21,79.25,13800.0,60.4738,60.5043,60.4738,60.5043,13800.0
2013-10-31 12:40:00,79.25,79.26,79.24,79.25,16700.0,60.5043,60.5119,60.4967,60.5043,16700.0
2013-10-31 12:45:00,79.25,79.26,79.23,79.25,14900.0,60.5043,60.5119,60.489,60.5043,14900.0
2013-10-31 12:50:00,79.25,79.3,79.23,79.25,47400.0,60.5043,60.5425,60.489,60.5043,47400.0
2013-10-31 12:55:00,79.25,79.26,79.22,79.25,10900.0,60.5043,60.5119,60.4814,60.5043,10900.0
2013-10-31 13:00:00,79.24,79.25,79.22,79.24,5700.0,60.4967,60.5043,60.4814,60.4967,5700.0
2013-10-31 13:05:00,79.25,79.26,79.23,79.25,16700.0,60.5043,60.5119,60.489,60.5043,16700.0
2013-10-31 13:10:00,79.24,79.26,79.23,79.23,9200.0,60.4967,60.5119,60.489,60.489,9200.0
2013-10-31 13:15:00,79.23,79.25,79.23,79.25,8700.0,60.489,60.5043,60.489,60.5043,8700.0
2013-10-31 13:20:00,79.25,79.29,79.25,79.27,39900.0,60.5043,60.5348,60.5043,60.5196,39900.0
2013-10-31 13:25:00,79.27,79.29,79.25,79.25,32900.0,60.5196,60.5348,60.5043,60.5043,32900.0
2013-10-31 13:30:00,79.26,79.27,79.26,79.27,8700.0,60.5119,60.5196,60.5119,60.5196,8700.0
2013-10-31 13:35:00,79.26,79.26,79.23,79.25,12100.0,60.5119,60.5119,60.489,60.5043,12100.0
2013-10-31 13:40:00,79.25,79.26,79.24,79.25,13200.0,60.5043,60.5119,60.4967,60.5043,13200.0
2013-10-31 13:45:00,79.25,79.27,79.23,79.25,11500.0,60.5043,60.5196,60.489,60.5043,11500.0
2013-10-31 13:50:00,79.25,79.25,79.2,79.21,7400.0,60.5043,60.5043,60.4661,60.4738,7400.0
2013-10-31 13:55:00,79.2,79.23,79.19,79.22,10400.0,60.4661,60.489,60.4585,60.4814,10400.0
2013-10-31 14:00:00,79.23,79.23,79.2,79.22,12600.0,60.489,60.489,60.4661,60.4814,12600.0
2013-10-31 14:05:00,79.22,79.22,79.16,79.21,14000.0,60.4814,60.4814,60.4356,60.4738,14000.0
2013-10-31 14:10:00,79.2,79.22,79.2,79.2,21200.0,60.4661,60.4814,60.4661,60.4661,21200.0
2013-10-31 14:15:00,79.2,79.27,79.19,79.23,37500.0,60.4661,60.5196,60.4585,60.489,37500.0
2013-10-31 14:20:00,79.23,79.26,79.2,79.23,26900.0,60.489,60.5119,60.4661,60.489,26900.0
2013-10-31 14:25:00,79.23,79.27,79.2,79.22,47400.0,60.489,60.5196,60.4661,60.4814,47400.0
2013-10-31 14:30:00,79.23,79.25,79.21,79.23,31900.0,60.489,60.5043,60.4738,60.489,31900.0
2013-10-31 14:35:00,79.22,79.29,79.22,79.29,25400.0,60.4814,60.5348,60.4814,60.5348,25400.0
2013-10-31 14:40:00,79.29,79.33,79.26,79.31,17500.0,60.5348,60.5654,60.5119,60.5501,17500.0
2013-10-31 14:45:00,79.31,79.36,79.31,79.35,12400.0,60.5501,60.5883,60.5501,60.5807,12400.0
2013-10-31 14:50:00,79.35,79.37,79.3,79.3,20100.0,60.5807,60.5959,60.5425,60.5425,20100.0
2013-10-31 14:55:00,79.3,79.34,79.26,79.27,20700.0,60.5425,60.573,60.5119,60.5196,20700.0
2013-10-31 15:00:00,79.25,79.27,79.19,79.23,28800.0,60.5043,60.5196,60.4585,60.489,28800.0
2013-10-31 15:05:00,79.21,79.21,79.05,79.08,31400.0,60.4738,60.4738,60.3516,60.3745,31400.0
2013-10-31 15:10:00,79.08,79.09,79.07,79.09,17700.0,60.3745,60.3822,60.3669,60.3822,17700.0
2013-10-31 15:15:00,79.09,79.12,79.06,79.09,18900.0,60.3822,60.4051,60.3593,60.3822,18900.0
2013-10-31 15:20:00,79.09,79.15,79.09,79.11,18000.0,60.3822,60.428,60.3822,60.3974,18000.0
2013-10-31 15:25:00,79.11,79.11,79.03,79.03,15200.0,60.3974,60.3974,60.3363,60.3363,15200.0
2013-10-31 15:30:00,79.04,79.04,79.0,79.02,25800.0,60.344,60.344,60.3134,60.3287,25800.0
2013-10-31 15:35:00,79.02,79.13,79.02,79.09,30900.0,60.3287,60.4127,60.3287,60.3822,30900.0
2013-10-31 15:40:00,79.09,79.1,79.02,79.04,23200.0,60.3822,60.3898,60.3287,60.344,23200.0
2013-10-31 15:45:00,79.04,79.04,78.96,79.0,53500.0,60.344,60.344,60.2829,60.3134,53500.0
2013-10-31 15:50:00,79.0,79.03,78.93,79.0,60200.0,60.3134,60.3363,60.26,60.3134,60200.0
2013-10-31 15:55:00,78.99,78.99,78.79,78.79,152100.0,60.3058,60.3058,60.1531,60.1531,152100.0
2013-11-01 09:30:00,79.05,79.07,78.83,78.93,20700.0,60.3516,60.3669,60.1837,60.26,20700.0
2013-11-01 09:35:00,78.95,79.1,78.9,79.03,4400.0,60.2753,60.3898,60.2371,60.3363,4400.0
2013-11-01 09:40:00,79.07,79.15,79.04,79.09,12900.0,60.3669,60.428,60.344,60.3822,12900.0
2013-11-01 09:45:00,79.09,79.16,79.01,79.12,12200.0,60.3822,60.4356,60.3211,60.4051,12200.0
2013-11-01 09:50:00,79.16,79.35,79.13,79.24,52400.0,60.4356,60.5807,60.4127,60.4967,52400.0
2013-11-01 09:55:00,79.25,79.3,79.18,79.22,14000.0,60.5043,60.5425,60.4509,60.4814,14000.0
2013-11-01 10:00:00,79.25,79.26,79.09,79.15,17300.0,60.5043,60.5119,60.3822,60.428,17300.0
2013-11-01 10:05:00,79.15,79.3,79.09,79.17,38700.0,60.428,60.5425,60.3822,60.4432,38700.0
2013-11-01 10:10:00,79.19,79.23,79.07,79.07,20500.0,60.4585,60.489,60.3669,60.3669,20500.0
2013-11-01 10:15:00,79.05,79.06,78.8,78.85,18600.0,60.3516,60.3593,60.1608,60.1989,18600.0
2013-11-01 10:20:00,78.85,79.01,78.8,78.99,14200.0,60.1989,60.3211,60.1608,60.3058,14200.0
2013-11-01 10:25:00,79.02,79.04,78.96,78.97,7900.0,60.3287,60.344,60.2829,60.2905,7900.0
2013-11-01 10:30:00,78.97,79.04,78.97,79.01,7600.0,60.2905,60.344,60.2905,60.3211,7600.0
2013-11-01 10:35:00,79.04,79.13,78.94,79.0,12900.0,60.344,60.4127,60.2676,60.3134,12900.0
2013-11-01 10:40:00,79.0,79.05,78.97,78.99,9000.0,60.3134,60.3516,60.2905,60.3058,9000.0
2013-11-01 10:45:00,78.99,79.0,78.92,78.98,11300.0,60.3058,60.3134,60.2524,60.2982,11300.0
2013-11-01 10:50:00,78.98,78.98,78.95,78.96,6000.0,60.2982,60.2982,60.2753,60.2829,6000.0
2013-11-01 10:55:00,78.98,79.0,78.97,78.98,11000.0,60.2982,60.3134,60.2905,60.2982,11000.0
2013-11-01 11:00:00,78.96,78.97,78.83,78.83,8600.0,60.2829,60.2905,60.1837,60.1837,8600.0
2013-11-01 11:05:00,78.82,78.82,78.73,78.73,40500.0,60.176,60.176,60.1073,60.1073,40500.0
2013-11-01 11:10:00,78.71,78.72,78.58,78.58,43500.0,60.092,60.0997,59.9928,59.9928,43500.0
2013-11-01 11:15:00,78.57,78.61,78.51,78.61,12400.0,59.9852,60.0157,59.9393,60.0157,12400.0
2013-11-01 11:20:00,78.61,78.75,78.6,78.75,9900.0,60.0157,60.1226,60.0081,60.1226,9900.0
2013-11-01 11:25:00,78.76,78.77,78.71,78.73,16100.0,60.1302,60.1378,60.092,60.1073,16100.0
2013-11-01 11:30:00,78.74,78.77,78.7,78.72,8200.0,60.1149,60.1378,60.0844,60.0997,8200.0
2013-11-01 11:35:00,78.74,78.75,78.66,78.69,12000.0,60.1149,60.1226,60.0539,60.0768,12000.0
2013-11-01 11:40:00,78.69,78.77,78.69,78.75,6100.0,60.0768,60.1378,60.0768,60.1226,6100.0
2013-11-01 11:45:00,78.74,78.74,78.68,78.72,9300.0,60.1149,60.1149,60.0691,60.0997,9300.0
2013-11-01 11:50:00,78.73,78.76,78.69,78.7,9300.0,60.1073,60.1302,60.0768,60.0844,9300.0
2013-11-01 11:55:00,78.7,78.72,78.6,78.62,10600.0,60.0844,60.0997,60.0081,60.0233,10600.0
2013-11-01 12:00:00,78.62,78.72,78.62,78.72,9300.0,60.0233,60.0997,60.0233,60.0997,9300.0
2013-11-01 12:05:00,78.73,78.78,78.7,78.76,8800.0,60.1073,60.1455,60.0844,60.1302,8800.0
2013-11-01 12:10:00,78.76,78.77,78.69,78.69,7800.0,60.1302,60.1378,60.0768,60.0768,7800.0
2013-11-01 12:15:00,78.69,78.75,78.65,78.67,8900.0,60.0768,60.1226,60.0462,60.0615,8900.0
2013-11-01 12:20:00,78.7,78.82,78.69,78.79,8100.0,60.0844,60.176,60.0768,60.1531,8100.0
2013-11-01 12:25:00,78.79,78.79,78.74,78.75,8700.0,60.1531,60.1531,60.1149,60.1226,8700.0
2013-11-01 12:30:00,78.75,78.8,78.74,78.78,8000.0,60.1226,60.1608,60.1149,60.1455,8000.0
2013-11-01 12:35:00,78.78,78.81,78.75,78.77,9200.0,60.1455,60.1684,60.1226,60.1378,9200.0
2013-11-01 12:40:00,78.77,78.8,78.74,78.78,6600.0,60.1378,60.1608,60.1149,60.1455,6600.0
2013-11-01 12:45:00,78.78,78.81,78.75,78.75,6900.0,60.1455,60.1684,60.1226,60.1226,6900.0
2013-11-01 12:50:00,78.75,78.81,78.75,78.79,7500.0,60.1226,60.1684,60.1226,60.1531,7500.0
2013-11-01 12:55:00,78.78,78.84,78.78,78.84,5400.0,60.1455,60.1913,60.1455,60.1913,5400.0
2013-11-01 13:00:00,78.84,78.86,78.82,78.83,9700.0,60.1913,60.2066,60.176,60.1837,9700.0
2013-11-01 13:05:00,78.83,78.83,78.79,78.81,5500.0,60.1837,60.1837,60.1531,60.1684,5500.0
2013-11-01 13:10:00,78.81,78.81,78.76,78.76,5800.0,60.1684,60.1684,60.1302,60.1302,5800.0
2013-11-01 13:15:00,78.76,78.77,78.74,78.74,7300.0,60.1302,60.1378,60.1149,60.1149,7300.0
2013-11-01 13:20:00,78.73,78.75,78.72,78.74,8600.0,60.1073,60.1226,60.0997,60.1149,8600.0
2013-11-01 13:25:00,78.75,78.83,78.75,78.83,8200.0,60.1226,60.1837,60.1226,60.1837,8200.0
2013-11-01 13:30:00,78.83,78.84,78.8,78.82,8600.0,60.1837,60.1913,60.1608,60.176,8600.0
2013-11-01 13:35:00,78.81,78.93,78.81,78.92,12500.0,60.1684,60.26,60.1684,60.2524,12500.0
2013-11-01 13:40:00,78.93,78.95,78.93,78.94,4900.0,60.26,60.2753,60.26,60.2676,4900.0
2013-11-01 13:45:00,78.95,79.0,78.93,79.0,5700.0,60.2753,60.3134,60.26,60.3134,5700.0
2013-11-01 13:50:00,79.0,79.02,78.96,78.99,9200.0,60.3134,60.3287,60.2829,60.3058,9200.0
2013-11-01 13:55:00,78.99,78.99,78.96,78.98,6800.0,60.3058,60.3058,60.2829,60.2982,6800.0
2013-11-01 14:00:00,78.98,78.98,78.97,78.97,11700.0,60.2982,60.2982,60.2905,60.2905,11700.0
2013-11-01 14:05:00,78.96,78.97,78.93,78.95,9500.0,60.2829,60.2905,60.26,60.2753,9500.0
2013-11-01 14:10:00,78.96,78.97,78.9,78.95,12300.0,60.2829,60.2905,60.2371,60.2753,12300.0
2013-11-01 14:15:00,78.96,79.0,78.93,78.95,16300.0,60.2829,60.3134,60.26,60.2753,16300.0
2013-11-01 14:20:00,78.95,79.04,78.95,79.03,19900.0,60.2753,60.344,60.2753,60.3363,19900.0
2013-11-01 14:25:00,79.03,79.05,79.01,79.01,11000.0,60.3363,60.3516,60.3211,60.3211,11000.0
2013-11-01 14:30:00,79.01,79.01,78.95,78.95,17700.0,60.3211,60.3211,60.2753,60.2753,17700.0
2013-11-01 14:35:00,78.95,78.97,78.94,78.94,11600.0,60.2753,60.2905,60.2676,60.2676,11600.0
2013-11-01 14:40:00,78.93,79.01,78.93,78.98,22500.0,60.26,60.3211,60.26,60.2982,22500.0
2013-11-01 14:45:00,78.97,79.0,78.94,78.95,16700.0,60.2905,60.3134,60.2676,60.2753,16700.0
2013-11-01 14:50:00,78.95,79.01,78.92,78.95,13000.0,60.2753,60.3211,60.2524,60.2753,13000.0
2013-11-01 14:55:00,78.94,78.95,78.89,78.89,18000.0,60.2676,60.2753,60.2295,60.2295,18000.0
2013-11-01 15:00:00,78.89,78.92,78.89,78.91,11800.0,60.2295,60.2524,60.2295,60.2447,11800.0
2013-11-01 15:05:00,78.92,78.93,78.87,78.87,15400.0,60.2524,60.26,60.2142,60.2142,15400.0
2013-11-01 15:10:00,78.88,78.98,78.88,78.98,23600.0,60.2218,60.2982,60.2218,60.2982,23600.0
2013-11-01 15:15:00,78.98,78.98,78.92,78.93,19700.0,60.2982,60.2982,60.2524,60.26,19700.0
2013-11-01 15:20:00,78.93,78.95,78.89,78.91,20400.0,60.26,60.2753,60.2295,60.2447,20400.0
2013-11-01 15:25:00,78.92,78.96,78.92,78.95,21100.0,60.2524,60.2829,60.2524,60.2753,21100.0
2013-11-01 15:30:00,78.95,79.02,78.92,79.02,26000.0,60.2753,60.3287,60.2524,60.3287,26000.0
2013-11-01 15:35:00,79.02,79.05,79.01,79.01,20900.0,60.3287,60.3516,60.3211,60.3211,20900.0
2013-11-01 15:40:00,79.0,79.04,79.0,79.02,27800.0,60.3134,60.344,60.3134,60.3287,27800.0
2013-11-01 15:45:00,79.03,79.1,79.0,79.0,60800.0,60.3363,60.3898,60.3134,60.3134,60800.0
2013-11-01 15:50:00,79.01,79.03,78.99,79.01,70600.0,60.3211,60.3363,60.3058,60.3211,70600.0
2013-11-01 15:55:00,79.01,79.05,78.93,78.98,104100.0,60.3211,60.3516,60.26,60.2982,104100.0
2013-11-04 09:30:00,79.28,79.29,79.02,79.11,22600.0,60.5272,60.5348,60.3287,60.3974,22600.0
2013-11-04 09:35:00,79.15,79.25,79.15,79.2,22000.0,60.428,60.5043,60.428,60.4661,22000.0
2013-11-04 09:40:00,79.23,79.25,79.2,79.23,9900.0,60.489,60.5043,60.4661,60.489,9900.0
2013-11-04 09:45:00,79.24,79.24,79.2,79.23,5400.0,60.4967,60.4967,60.4661,60.489,5400.0
2013-11-04 09:50:00,79.24,79.25,79.22,79.25,7000.0,60.4967,60.5043,60.4814,60.5043,7000.0
2013-11-04 09:55:00,79.23,79.24,79.13,79.2,11300.0,60.489,60.4967,60.4127,60.4661,11300.0
2013-11-04 10:00:00,79.2,79.23,79.13,79.23,4600.0,60.4661,60.489,60.4127,60.489,4600.0
2013-11-04 10:05:00,79.24,79.25,79.16,79.19,7300.0,60.4967,60.5043,60.4356,60.4585,7300.0
2013-11-04 10:10:00,79.21,79.23,79.18,79.21,7700.0,60.4738,60.489,60.4509,60.4738,7700.0
2013-11-04 10:15:00,79.19,79.19,79.14,79.18,7300.0,60.4585,60.4585,60.4203,60.4509,7300.0
2013-11-04 10:20:00,79.19,79.21,79.15,79.21,7900.0,60.4585,60.4738,60.428,60.4738,7900.0
2013-11-04 10:25:00,79.21,79.25,79.2,79.23,7700.0,60.4738,60.5043,60.4661,60.489,7700.0
2013-11-04 10:30:00,79.24,79.26,79.21,79.21,9200.0,60.4967,60.5119,60.4738,60.4738,9200.0
2013-11-04 10:35:00,79.23,79.26,79.19,79.22,11800.0,60.489,60.5119,60.4585,60.4814,11800.0
2013-11-04 10:40:00,79.25,79.26,79.22,79.26,13300.0,60.5043,60.5119,60.4814,60.5119,13300.0
2013-11-04 10:45:00,79.26,79.26,79.22,79.22,33300.0,60.5119,60.5119,60.4814,60.4814,33300.0
2013-11-04 10:50:00,79.22,79.25,79.13,79.13,15400.0,60.4814,60.5043,60.4127,60.4127,15400.0
2013-11-04 10:55:00,79.14,79.18,79.13,79.14,8900.0,60.4203,60.4509,60.4127,60.4203,8900.0
2013-11-04 11:00:00,79.13,79.15,79.09,79.13,7700.0,60.4127,60.428,60.3822,60.4127,7700.0
2013-11-04 11:05:00,79.12,79.15,79.1,79.11,11000.0,60.4051,60.428,60.3898,60.3974,11000.0
2013-11-04 11:10:00,79.12,79.2,79.1,79.2,8800.0,60.4051,60.4661,60.3898,60.4661,8800.0
2013-11-04 11:15:00,79.18,79.2,79.15,79.18,11900.0,60.4509,60.4661,60.428,60.4509,11900.0
2013-11-04 11:20:00,79.17,79.19,79.13,79.17,16700.0,60.4432,60.4585,60.4127,60.4432,16700.0
2013-11-04 11:25:00,79.18,79.2,79.16,79.19,10000.0,60.4509,60.4661,60.4356,60.4585,10000.0
2013-11-04 11:30:00,79.19,79.21,79.16,79.18,9000.0,60.4585,60.4738,60.4356,60.4509,9000.0
2013-11-04 11:35:00,79.2,79.24,79.2,79.23,14000.0,60.4661,60.4967,60.4661,60.489,14000.0
2013-11-04 11:40:00,79.25,79.27,79.23,79.25,14700.0,60.5043,60.5196,60.489,60.5043,14700.0
2013-11-04 11:45:00,79.24,79.25,79.22,79.25,9100.0,60.4967,60.5043,60.4814,60.5043,9100.0
2013-11-04 11:50:00,79.25,79.26,79.25,79.25,12200.0,60.5043,60.5119,60.5043,60.5043,12200.0
2013-11-04 11:55:00,79.25,79.27,79.23,79.24,12200.0,60.5043,60.5196,60.489,60.4967,12200.0
2013-11-04 12:00:00,79.23,79.24,79.2,79.2,14600.0,60.489,60.4967,60.4661,60.4661,14600.0
2013-11-04 12:05:00,79.21,79.23,79.21,79.22,10200.0,60.4738,60.489,60.4738,60.4814,10200.0
2013-11-04 12:10:00,79.22,79.25,79.2,79.21,15400.0,60.4814,60.5043,60.4661,60.4738,15400.0
2013-11-04 12:15:00,79.21,79.21,79.18,79.21,5200.0,60.4738,60.4738,60.4509,60.4738,5200.0
2013-11-04 12:20:00,79.2,79.25,79.2,79.23,6800.0,60.4661,60.5043,60.4661,60.489,6800.0
2013-11-04 12:25:00,79.25,79.26,79.19,79.25,31300.0,60.5043,60.5119,60.4585,60.5043,31300.0
2013-11-04 12:30:00,79.24,79.28,79.22,79.27,7400.0,60.4967,60.5272,60.4814,60.5196,7400.0
2013-11-04 12:35:00,79.28,79.29,79.22,79.25,9200.0,60.5272,60.5348,60.4814,60.5043,9200.0
2013-11-04 12:40:00,79.25,79.26,79.24,79.25,7900.0,60.5043,60.5119,60.4967,60.5043,7900.0
2013-11-04 12:45:00,79.25,79.27,79.24,79.25,8900.0,60.5043,60.5196,60.4967,60.5043,8900.0
2013-11-04 12:50:00,79.25,79.26,79.22,79.24,7200.0,60.5043,60.5119,60.4814,60.4967,7200.0
2013-11-04 12:55:00,79.25,79.26,79.22,79.23,7100.0,60.5043,60.5119,60.4814,60.489,7100.0
2013-11-04 13:00:00,79.21,79.24,79.18,79.21,24900.0,60.4738,60.4967,60.4509,60.4738,24900.0
2013-11-04 13:05:00,79.22,79.24,79.21,79.24,4000.0,60.4814,60.4967,60.4738,60.4967,4000.0
2013-11-04 13:10:00,79.25,79.25,79.21,79.21,7900.0,60.5043,60.5043,60.4738,60.4738,7900.0
2013-11-04 13:15:00,79.21,79.26,79.21,79.25,5600.0,60.4738,60.5119,60.4738,60.5043,5600.0
2013-11-04 13:20:00,79.25,79.27,79.24,79.24,27300.0,60.5043,60.5196,60.4967,60.4967,27300.0
2013-11-04 13:25:00,79.25,79.26,79.24,79.25,8800.0,60.5043,60.5119,60.4967,60.5043,8800.0
2013-11-04 13:30:00,79.25,79.29,79.25,79.27,9700.0,60.5043,60.5348,60.5043,60.5196,9700.0
2013-11-04 13:35:00,79.27,79.27,79.24,79.25,11700.0,60.5196,60.5196,60.4967,60.5043,11700.0
2013-11-04 13:40:00,79.25,79.28,79.25,79.26,9400.0,60.5043,60.5272,60.5043,60.5119,9400.0
2013-11-04 13:45:00,79.26,79.26,79.23,79.25,11900.0,60.5119,60.5119,60.489,60.5043,11900.0
2013-11-04 13:50:00,79.25,79.28,79.25,79.26,10300.0,60.5043,60.5272,60.5043,60.5119,10300.0
2013-11-04 13:55:00,79.26,79.27,79.23,79.23,20300.0,60.5119,60.5196,60.489,60.489,20300.0
2013-11-04 14:00:00,79.24,79.26,79.23,79.25,7900.0,60.4967,60.5119,60.489,60.5043,7900.0
2013-11-04 14:05:00,79.25,79.27,79.23,79.25,15900.0,60.5043,60.5196,60.489,60.5043,15900.0
2013-11-04 14:10:00,79.25,79.26,79.24,79.25,6500.0,60.5043,60.5119,60.4967,60.5043,6500.0
2013-11-04 14:15:00,79.25,79.26,79.24,79.25,12000.0,60.5043,60.5119,60.4967,60.5043,12000.0
2013-11-04 14:20:00,79.25,79.27,79.25,79.25,9200.0,60.5043,60.5196,60.5043,60.5043,9200.0
2013-11-04 14:25:00,79.26,79.26,79.24,79.24,8000.0,60.5119,60.5119,60.4967,60.4967,8000.0
2013-11-04 14:30:00,79.24,79.26,79.22,79.23,18500.0,60.4967,60.5119,60.4814,60.489,18500.0
2013-11-04 14:35:00,79.22,79.23,79.21,79.22,9700.0,60.4814,60.489,60.4738,60.4814,9700.0
2013-11-04 14:40:00,79.23,79.24,79.2,79.23,17400.0,60.489,60.4967,60.4661,60.489,17400.0
2013-11-04 14:45:00,79.23,79.24,79.21,79.22,14800.0,60.489,60.4967,60.4738,60.4814,14800.0
2013-11-04 14:50:00,79.21,79.25,79.21,79.23,27700.0,60.4738,60.5043,60.4738,60.489,27700.0
2013-11-04 14:55:00,79.23,79.24,79.2,79.21,19400.0,60.489,60.4967,60.4661,60.4738,19400.0
2013-11-04 15:00:00,79.21,79.21,79.19,79.19,10200.0,60.4738,60.4738,60.4585,60.4585,10200.0
2013-11-04 15:05:00,79.19,79.2,79.16,79.16,14800.0,60.4585,60.4661,60.4356,60.4356,14800.0
2013-11-04 15:10:00,79.16,79.17,79.16,79.17,13700.0,60.4356,60.4432,60.4356,60.4432,13700.0
2013-11-04 15:15:00,79.16,79.17,79.16,79.16,7500.0,60.4356,60.4432,60.4356,60.4356,7500.0
2013-11-04 15:20:00,79.16,79.17,79.16,79.17,19300.0,60.4356,60.4432,60.4356,60.4432,19300.0
2013-11-04 15:25:00,79.17,79.24,79.16,79.24,13200.0,60.4432,60.4967,60.4356,60.4967,13200.0
2013-11-04 15:30:00,79.24,79.26,79.23,79.25,21000.0,60.4967,60.5119,60.489,60.5043,21000.0
2013-11-04 15:35:00,79.25,79.26,79.24,79.24,37900.0,60.5043,60.5119,60.4967,60.4967,37900.0
2013-11-04 15:40:00,79.24,79.25,79.22,79.22,21100.0,60.4967,60.5043,60.4814,60.4814,21100.0
2013-11-04 15:45:00,79.22,79.22,79.15,79.17,33800.0,60.4814,60.4814,60.428,60.4432,33800.0
2013-11-04 15:50:00,79.19,79.25,79.19,79.25,42800.0,60.4585,60.5043,60.4585,60.5043,42800.0
2013-11-04 15:55:00,79.25,79.27,79.21,79.21,104600.0,60.5043,60.5196,60.4738,60.4738,104600.0
2013-11-05 09:30:00,78.94,79.07,78.73,79.02,15200.0,60.2676,60.3669,60.1073,60.3287,15200.0
2013-11-05 09:35:00,79.0,79.0,78.78,78.8,8600.0,60.3134,60.3134,60.1455,60.1608,8600.0
2013-11-05 09:40:00,78.81,78.83,78.67,78.71,14900.0,60.1684,60.1837,60.0615,60.092,14900.0
2013-11-05 09:45:00,78.71,78.73,78.53,78.62,9300.0,60.092,60.1073,59.9546,60.0233,9300.0
2013-11-05 09:50:00,78.67,78.68,78.55,78.59,13700.0,60.0615,60.0691,59.9699,60.0004,13700.0
2013-11-05 09:55:00,78.61,78.61,78.51,78.55,17300.0,60.0157,60.0157,59.9393,59.9699,17300.0
2013-11-05 10:00:00,78.58,78.81,78.53,78.78,13900.0,59.9928,60.1684,59.9546,60.1455,13900.0
2013-11-05 10:05:00,78.79,78.89,78.73,78.89,9100.0,60.1531,60.2295,60.1073,60.2295,9100.0
2013-11-05 10:10:00,78.94,78.94,78.83,78.83,11400.0,60.2676,60.2676,60.1837,60.1837,11400.0
2013-11-05 10:15:00,78.86,78.94,78.85,78.9,9300.0,60.2066,60.2676,60.1989,60.2371,9300.0
2013-11-05 10:20:00,78.92,79.0,78.91,78.99,9200.0,60.2524,60.3134,60.2447,60.3058,9200.0
2013-11-05 10:25:00,79.0,79.04,78.98,79.0,5700.0,60.3134,60.344,60.2982,60.3134,5700.0
2013-11-05 10:30:00,79.02,79.11,79.02,79.08,15700.0,60.3287,60.3974,60.3287,60.3745,15700.0
2013-11-05 10:35:00,79.06,79.17,79.06,79.17,10000.0,60.3593,60.4432,60.3593,60.4432,10000.0
2013-11-05 10:40:00,79.19,79.26,79.16,79.16,11600.0,60.4585,60.5119,60.4356,60.4356,11600.0
2013-11-05 10:45:00,79.14,79.19,79.11,79.17,9800.0,60.4203,60.4585,60.3974,60.4432,9800.0
2013-11-05 10:50:00,79.15,79.27,79.15,79.27,12200.0,60.428,60.5196,60.428,60.5196,12200.0
2013-11-05 10:55:00,79.25,79.25,79.16,79.16,10000.0,60.5043,60.5043,60.4356,60.4356,10000.0
2013-11-05 11:00:00,79.18,79.25,79.15,79.22,13900.0,60.4509,60.5043,60.428,60.4814,13900.0
2013-11-05 11:05:00,79.24,79.24,79.16,79.18,8300.0,60.4967,60.4967,60.4356,60.4509,8300.0
2013-11-05 11:10:00,79.2,79.21,79.13,79.13,8000.0,60.4661,60.4738,60.4127,60.4127,8000.0
2013-11-05 11:15:00,79.12,79.2,79.12,79.18,7300.0,60.4051,60.4661,60.4051,60.4509,7300.0
2013-11-05 11:20:00,79.19,79.19,79.08,79.1,7900.0,60.4585,60.4585,60.3745,60.3898,7900.0
2013-11-05 11:25:00,79.11,79.17,79.06,79.1,10800.0,60.3974,60.4432,60.3593,60.3898,10800.0
2013-11-05 11:30:00,79.1,79.19,79.08,79.19,7500.0,60.3898,60.4585,60.3745,60.4585,7500.0
2013-11-05 11:35:00,79.2,79.25,79.18,79.2,11600.0,60.4661,60.5043,60.4509,60.4661,11600.0
2013-11-05 11:40:00,79.2,79.26,79.19,79.24,10100.0,60.4661,60.5119,60.4585,60.4967,10100.0
2013-11-05 11:45:00,79.25,79.25,79.22,79.25,7700.0,60.5043,60.5043,60.4814,60.5043,7700.0
2013-11-05 11:50:00,79.25,79.28,79.24,79.25,15700.0,60.5043,60.5272,60.4967,60.5043,15700.0
2013-11-05 11:55:00,79.23,79.28,79.23,79.24,8300.0,60.489,60.5272,60.489,60.4967,8300.0
2013-11-05 12:00:00,79.24,79.27,79.22,79.26,11300.0,60.4967,60.5196,60.4814,60.5119,11300.0
2013-11-05 12:05:00,79.27,79.27,79.22,79.23,8400.0,60.5196,60.5196,60.4814,60.489,8400.0
2013-11-05 12:10:00,79.24,79.27,79.23,79.24,15100.0,60.4967,60.5196,60.489,60.4967,15100.0
2013-11-05 12:15:00,79.25,79.28,79.24,79.26,8100.0,60.5043,60.5272,60.4967,60.5119,8100.0
2013-11-05 12:20:00,79.28,79.33,79.25,79.28,21500.0,60.5272,60.5654,60.5043,60.5272,21500.0
2013-11-05 12:25:00,79.29,79.29,79.23,79.27,10100.0,60.5348,60.5348,60.489,60.5196,10100.0
2013-11-05 12:30:00,79.25,79.26,79.21,79.23,9100.0,60.5043,60.5119,60.4738,60.489,9100.0
2013-11-05 12:35:00,79.22,79.25,79.22,79.25,5300.0,60.4814,60.5043,60.4814,60.5043,5300.0
2013-11-05 12:40:00,79.25,79.27,79.23,79.23,9700.0,60.5043,60.5196,60.489,60.489,9700.0
2013-11-05 12:45:00,79.21,79.25,79.18,79.18,8800.0,60.4738,60.5043,60.4509,60.4509,8800.0
2013-11-05 12:50:00,79.18,79.2,79.15,79.2,11400.0,60.4509,60.4661,60.428,60.4661,11400.0
2013-11-05 12:55:00,79.2,79.24,79.19,79.21,7500.0,60.4661,60.4967,60.4585,60.4738,7500.0
2013-11-05 13:00:00,79.22,79.26,79.21,79.23,10800.0,60.4814,60.5119,60.4738,60.489,10800.0
2013-11-05 13:05:00,79.23,79.27,79.23,79.25,10000.0,60.489,60.5196,60.489,60.5043,10000.0
2013-11-05 13:10:00,79.24,79.26,79.23,79.25,9800.0,60.4967,60.5119,60.489,60.5043,9800.0
2013-11-05 13:15:00,79.26,79.27,79.24,79.25,13500.0,60.5119,60.5196,60.4967,60.5043,13500.0
2013-11-05 13:20:00,79.25,79.26,79.24,79.24,11400.0,60.5043,60.5119,60.4967,60.4967,11400.0
2013-11-05 13:25:00,79.24,79.26,79.23,79.24,9700.0,60.4967,60.5119,60.489,60.4967,9700.0
2013-11-05 13:30:00,79.25,79.28,79.23,79.27,11900.0,60.5043,60.5272,60.489,60.5196,11900.0
2013-11-05 13:35:00,79.28,79.28,79.22,79.22,22200.0,60.5272,60.5272,60.4814,60.4814,22200.0
2013-11-05 13:40:00,79.22,79.26,79.22,79.22,13000.0,60.4814,60.5119,60.4814,60.4814,13000.0
2013-11-05 13:45:00,79.23,79.25,79.23,79.24,6800.0,60.489,60.5043,60.489,60.4967,6800.0
2013-11-05 13:50:00,79.22,79.26,79.21,79.22,14600.0,60.4814,60.5119,60.4738,60.4814,14600.0
2013-11-05 13:55:00,79.22,79.24,79.2,79.21,11400.0,60.4814,60.4967,60.4661,60.4738,11400.0
2013-11-05 14:00:00,79.22,79.31,79.22,79.29,15200.0,60.4814,60.5501,60.4814,60.5348,15200.0
2013-11-05 14:05:00,79.3,79.3,79.21,79.25,18300.0,60.5425,60.5425,60.4738,60.5043,18300.0
2013-11-05 14:10:00,79.25,79.28,79.23,79.26,21200.0,60.5043,60.5272,60.489,60.5119,21200.0
2013-11-05 14:15:00,79.26,79.26,79.24,79.25,13600.0,60.5119,60.5119,60.4967,60.5043,13600.0
2013-11-05 14:20:00,79.25,79.28,79.24,79.27,20500.0,60.5043,60.5272,60.4967,60.5196,20500.0
2013-11-05 14:25:00,79.28,79.28,79.25,79.26,19200.0,60.5272,60.5272,60.5043,60.5119,19200.0
2013-11-05 14:30:00,79.25,79.27,79.24,79.26,20200.0,60.5043,60.5196,60.4967,60.5119,20200.0
2013-11-05 14:35:00,79.27,79.27,79.24,79.25,27800.0,60.5196,60.5196,60.4967,60.5043,27800.0
2013-11-05 14:40:00,79.25,79.27,79.25,79.25,21000.0,60.5043,60.5196,60.5043,60.5043,21000.0
2013-11-05 14:45:00,79.25,79.27,79.23,79.25,22300.0,60.5043,60.5196,60.489,60.5043,22300.0
2013-11-05 14:50:00,79.26,79.27,79.23,79.25,32800.0,60.5119,60.5196,60.489,60.5043,32800.0
2013-11-05 14:55:00,79.25,79.27,79.25,79.25,18000.0,60.5043,60.5196,60.5043,60.5043,18000.0
2013-11-05 15:00:00,79.26,79.27,79.24,79.25,30600.0,60.5119,60.5196,60.4967,60.5043,30600.0
2013-11-05 15:05:00,79.25,79.28,79.24,79.26,30200.0,60.5043,60.5272,60.4967,60.5119,30200.0
2013-11-05 15:10:00,79.26,79.28,79.24,79.24,28500.0,60.5119,60.5272,60.4967,60.4967,28500.0
2013-11-05 15:15:00,79.25,79.28,79.2,79.25,40400.0,60.5043,60.5272,60.4661,60.5043,40400.0
2013-11-05 15:20:00,79.25,79.27,79.22,79.22,27300.0,60.5043,60.5196,60.4814,60.4814,27300.0
2013-11-05 15:25:00,79.23,79.26,79.2,79.23,56400.0,60.489,60.5119,60.4661,60.489,56400.0
2013-11-05 15:30:00,79.23,79.26,79.21,79.23,18200.0,60.489,60.5119,60.4738,60.489,18200.0
2013-11-05 15:35:00,79.23,79.26,79.2,79.24,35900.0,60.489,60.5119,60.4661,60.4967,35900.0
2013-11-05 15:40:00,79.23,79.25,79.13,79.15,24800.0,60.489,60.5043,60.4127,60.428,24800.0
2013-11-05 15:45:00,79.16,79.25,79.16,79.22,36200.0,60.4356,60.5043,60.4356,60.4814,36200.0
2013-11-05 15:50:00,79.22,79.26,79.22,79.25,49700.0,60.4814,60.5119,60.4814,60.5043,49700.0
2013-11-05 15:55:00,79.25,79.25,79.12,79.13,74700.0,60.5043,60.5043,60.4051,60.4127,74700.0
2013-11-06 09:30:00,79.68,79.68,79.2,79.2,45000.0,60.8326,60.8326,60.4661,60.4661,45000.0
2013-11-06 09:35:00,79.21,79.36,79.21,79.31,22400.0,60.4738,60.5883,60.4738,60.5501,22400.0
2013-11-06 09:40:00,79.28,79.31,79.17,79.28,13300.0,60.5272,60.5501,60.4432,60.5272,13300.0
2013-11-06 09:45:00,79.28,79.4,79.28,79.33,39000.0,60.5272,60.6188,60.5272,60.5654,39000.0
2013-11-06 09:50:00,79.34,79.42,79.34,79.38,17500.0,60.573,60.6341,60.573,60.6036,17500.0
2013-11-06 09:55:00,79.4,79.46,79.33,79.33,20700.0,60.6188,60.6646,60.5654,60.5654,20700.0
2013-11-06 10:00:00,79.34,79.41,79.34,79.39,15900.0,60.573,60.6265,60.573,60.6112,15900.0
2013-11-06 10:05:00,79.39,79.46,79.35,79.45,7200.0,60.6112,60.6646,60.5807,60.657,7200.0
2013-11-06 10:10:00,79.46,79.55,79.46,79.51,76000.0,60.6646,60.7333,60.6646,60.7028,76000.0
2013-11-06 10:15:00,79.51,79.52,79.43,79.47,13800.0,60.7028,60.7104,60.6417,60.6723,13800.0
2013-11-06 10:20:00,79.47,79.48,79.43,79.48,8200.0,60.6723,60.6799,60.6417,60.6799,8200.0
2013-11-06 10:25:00,79.49,79.52,79.42,79.42,9800.0,60.6875,60.7104,60.6341,60.6341,9800.0
2013-11-06 10:30:00,79.39,79.4,79.34,79.39,12000.0,60.6112,60.6188,60.573,60.6112,12000.0
2013-11-06 10:35:00,79.4,79.42,79.36,79.38,10000.0,60.6188,60.6341,60.5883,60.6036,10000.0
2013-11-06 10:40:00,79.39,79.41,79.34,79.36,6900.0,60.6112,60.6265,60.573,60.5883,6900.0
2013-11-06 10:45:00,79.34,79.35,79.27,79.3,18100.0,60.573,60.5807,60.5196,60.5425,18100.0
2013-11-06 10:50:00,79.27,79.28,79.18,79.19,7700.0,60.5196,60.5272,60.4509,60.4585,7700.0
2013-11-06 10:55:00,79.19,79.28,79.18,79.26,8600.0,60.4585,60.5272,60.4509,60.5119,8600.0
2013-11-06 11:00:00,79.24,79.24,79.16,79.18,12500.0,60.4967,60.4967,60.4356,60.4509,12500.0
2013-11-06 11:05:00,79.2,79.26,79.18,79.23,7200.0,60.4661,60.5119,60.4509,60.489,7200.0
2013-11-06 11:10:00,79.23,79.34,79.22,79.31,17700.0,60.489,60.573,60.4814,60.5501,17700.0
2013-11-06 11:15:00,79.31,79.33,79.29,79.31,12300.0,60.5501,60.5654,60.5348,60.5501,12300.0
2013-11-06 11:20:00,79.31,79.33,79.3,79.31,17600.0,60.5501,60.5654,60.5425,60.5501,17600.0
2013-11-06 11:25:00,79.33,79.34,79.26,79.26,14300.0,60.5654,60.573,60.5119,60.5119,14300.0
2013-11-06 11:30:00,79.26,79.27,79.22,79.23,10100.0,60.5119,60.5196,60.4814,60.489,10100.0
2013-11-06 11:35:00,79.23,79.25,79.21,79.22,8900.0,60.489,60.5043,60.4738,60.4814,8900.0
2013-11-06 11:40:00,79.21,79.25,79.19,79.25,8700.0,60.4738,60.5043,60.4585,60.5043,8700.0
2013-11-06 11:45:00,79.24,79.27,79.24,79.26,14400.0,60.4967,60.5196,60.4967,60.5119,14400.0
2013-11-06 11:50:00,79.27,79.27,79.24,79.24,10400.0,60.5196,60.5196,60.4967,60.4967,10400.0
2013-11-06 11:55:00,79.23,79.25,79.22,79.23,10600.0,60.489,60.5043,60.4814,60.489,10600.0
2013-11-06 12:00:00,79.22,79.28,79.22,79.26,11600.0,60.4814,60.5272,60.4814,60.5119,11600.0
2013-11-06 12:05:00,79.26,79.27,79.24,79.24,9600.0,60.5119,60.5196,60.4967,60.4967,9600.0
2013-11-06 12:10:00,79.25,79.26,79.24,79.25,5600.0,60.5043,60.5119,60.4967,60.5043,5600.0
2013-11-06 12:15:00,79.25,79.27,79.24,79.25,10300.0,60.5043,60.5196,60.4967,60.5043,10300.0
2013-11-06 12:20:00,79.25,79.27,79.24,79.24,12100.0,60.5043,60.5196,60.4967,60.4967,12100.0
2013-11-06 12:25:00,79.24,79.25,79.2,79.25,35200.0,60.4967,60.5043,60.4661,60.5043,35200.0
2013-11-06 12:30:00,79.25,79.28,79.23,79.25,12800.0,60.5043,60.5272,60.489,60.5043,12800.0
2013-11-06 12:35:00,79.25,79.29,79.24,79.26,27400.0,60.5043,60.5348,60.4967,60.5119,27400.0
2013-11-06 12:40:00,79.26,79.27,79.25,79.26,7200.0,60.5119,60.5196,60.5043,60.5119,7200.0
2013-11-06 12:45:00,79.25,79.26,79.24,79.25,9600.0,60.5043,60.5119,60.4967,60.5043,9600.0
2013-11-06 12:50:00,79.25,79.26,79.24,79.25,7100.0,60.5043,60.5119,60.4967,60.5043,7100.0
2013-11-06 12:55:00,79.26,79.26,79.23,79.23,7500.0,60.5119,60.5119,60.489,60.489,7500.0
2013-11-06 13:00:00,79.23,79.23,79.19,79.19,7400.0,60.489,60.489,60.4585,60.4585,7400.0
2013-11-06 13:05:00,79.18,79.22,79.17,79.22,4800.0,60.4509,60.4814,60.4432,60.4814,4800.0
2013-11-06 13:10:00,79.22,79.25,79.22,79.25,6600.0,60.4814,60.5043,60.4814,60.5043,6600.0
2013-11-06 13:15:00,79.24,79.25,79.23,79.25,7800.0,60.4967,60.5043,60.489,60.5043,7800.0
2013-11-06 13:20:00,79.25,79.26,79.24,79.25,11400.0,60.5043,60.5119,60.4967,60.5043,11400.0
2013-11-06 13:25:00,79.26,79.27,79.24,79.25,19800.0,60.5119,60.5196,60.4967,60.5043,19800.0
2013-11-06 13:30:00,79.25,79.26,79.24,79.25,13300.0,60.5043,60.5119,60.4967,60.5043,13300.0
2013-11-06 13:35:00,79.24,79.25,79.23,79.25,9200.0,60.4967,60.5043,60.489,60.5043,9200.0
2013-11-06 13:40:00,79.25,79.26,79.21,79.22,21500.0,60.5043,60.5119,60.4738,60.4814,21500.0
2013-11-06 13:45:00,79.22,79.25,79.21,79.25,10200.0,60.4814,60.5043,60.4738,60.5043,10200.0
2013-11-06 13:50:00,79.25,79.25,79.23,79.24,18000.0,60.5043,60.5043,60.489,60.4967,18000.0
2013-11-06 13:55:00,79.24,79.26,79.23,79.25,15200.0,60.4967,60.5119,60.489,60.5043,15200.0
2013-11-06 14:00:00,79.26,79.26,79.25,79.25,14900.0,60.5119,60.5119,60.5043,60.5043,14900.0
2013-11-06 14:05:00,79.25,79.26,79.23,79.25,14700.0,60.5043,60.5119,60.489,60.5043,14700.0
2013-11-06 14:10:00,79.25,79.26,79.24,79.24,17700.0,60.5043,60.5119,60.4967,60.4967,17700.0
2013-11-06 14:15:00,79.25,79.26,79.24,79.25,9100.0,60.5043,60.5119,60.4967,60.5043,9100.0
2013-11-06 14:20:00,79.25,79.26,79.24,79.25,14800.0,60.5043,60.5119,60.4967,60.5043,14800.0
2013-11-06 14:25:00,79.25,79.33,79.24,79.32,14700.0,60.5043,60.5654,60.4967,60.5578,14700.0
2013-11-06 14:30:00,79.32,79.38,79.31,79.33,12400.0,60.5578,60.6036,60.5501,60.5654,12400.0
2013-11-06 14:35:00,79.32,79.35,79.32,79.34,13900.0,60.5578,60.5807,60.5578,60.573,13900.0
2013-11-06 14:40:00,79.33,79.35,79.33,79.35,11700.0,60.5654,60.5807,60.5654,60.5807,11700.0
2013-11-06 14:45:00,79.34,79.36,79.33,79.35,13000.0,60.573,60.5883,60.5654,60.5807,13000.0
2013-11-06 14:50:00,79.34,79.36,79.32,79.34,17100.0,60.573,60.5883,60.5578,60.573,17100.0
2013-11-06 14:55:00,79.35,79.36,79.34,79.34,18500.0,60.5807,60.5883,60.573,60.573,18500.0
2013-11-06 15:00:00,79.33,79.36,79.32,79.33,12300.0,60.5654,60.5883,60.5578,60.5654,12300.0
2013-11-06 15:05:00,79.35,79.35,79.34,79.34,14800.0,60.5807,60.5807,60.573,60.573,14800.0
2013-11-06 15:10:00,79.34,79.34,79.29,79.3,16100.0,60.573,60.573,60.5348,60.5425,16100.0
2013-11-06 15:15:00,79.3,79.33,79.3,79.3,17100.0,60.5425,60.5654,60.5425,60.5425,17100.0
2013-11-06 15:20:00,79.3,79.31,79.24,79.25,50600.0,60.5425,60.5501,60.4967,60.5043,50600.0
2013-11-06 15:25:00,79.25,79.25,79.19,79.2,25600.0,60.5043,60.5043,60.4585,60.4661,25600.0
2013-11-06 15:30:00,79.21,79.25,79.2,79.23,19800.0,60.4738,60.5043,60.4661,60.489,19800.0
2013-11-06 15:35:00,79.23,79.25,79.23,79.25,26800.0,60.489,60.5043,60.489,60.5043,26800.0
2013-11-06 15:40:00,79.25,79.26,79.23,79.25,27500.0,60.5043,60.5119,60.489,60.5043,27500.0
2013-11-06 15:45:00,79.24,79.25,79.22,79.24,28000.0,60.4967,60.5043,60.4814,60.4967,28000.0
2013-11-06 15:50:00,79.23,79.25,79.21,79.23,43900.0,60.489,60.5043,60.4738,60.489,43900.0
2013-11-06 15:55:00,79.23,79.27,79.21,79.24,100100.0,60.489,60.5196,60.4738,60.4967,100100.0
2013-11-07 09:30:00,78.81,79.08,78.3,79.01,71800.0,60.1684,60.3745,59.779,60.3211,71800.0
2013-11-07 09:35:00,79.04,79.23,78.95,79.23,24400.0,60.344,60.489,60.2753,60.489,24400.0
2013-11-07 09:40:00,79.24,79.28,79.2,79.26,36400.0,60.4967,60.5272,60.4661,60.5119,36400.0
2013-11-07 09:45:00,79.25,79.25,79.12,79.12,20900.0,60.5043,60.5043,60.4051,60.4051,20900.0
2013-11-07 09:50:00,79.13,79.25,79.04,79.24,26500.0,60.4127,60.5043,60.344,60.4967,26500.0
2013-11-07 09:55:00,79.23,79.25,78.95,79.23,24300.0,60.489,60.5043,60.2753,60.489,24300.0
2013-11-07 10:00:00,79.23,79.26,79.09,79.25,28700.0,60.489,60.5119,60.3822,60.5043,28700.0
2013-11-07 10:05:00,79.24,79.26,79.06,79.06,12700.0,60.4967,60.5119,60.3593,60.3593,12700.0
2013-11-07 10:10:00,79.06,79.09,78.98,79.03,9700.0,60.3593,60.3822,60.2982,60.3363,9700.0
2013-11-07 10:15:00,79.03,79.03,78.8,78.8,14700.0,60.3363,60.3363,60.1608,60.1608,14700.0
2013-11-07 10:20:00,78.8,78.88,78.78,78.86,8000.0,60.1608,60.2218,60.1455,60.2066,8000.0
2013-11-07 10:25:00,78.89,78.92,78.85,78.89,8100.0,60.2295,60.2524,60.1989,60.2295,8100.0
2013-11-07 10:30:00,78.89,78.91,78.75,78.75,13300.0,60.2295,60.2447,60.1226,60.1226,13300.0
2013-11-07 10:35:00,78.75,78.82,78.72,78.82,44700.0,60.1226,60.176,60.0997,60.176,44700.0
2013-11-07 10:40:00,78.79,78.94,78.79,78.9,16200.0,60.1531,60.2676,60.1531,60.2371,16200.0
2013-11-07 10:45:00,78.88,78.9,78.83,78.88,11700.0,60.2218,60.2371,60.1837,60.2218,11700.0
2013-11-07 10:50:00,78.88,78.98,78.88,78.97,11200.0,60.2218,60.2982,60.2218,60.2905,11200.0
2013-11-07 10:55:00,78.99,78.99,78.82,78.83,13600.0,60.3058,60.3058,60.176,60.1837,13600.0
2013-11-07 11:00:00,78.82,78.83,78.72,78.8,33000.0,60.176,60.1837,60.0997,60.1608,33000.0
2013-11-07 11:05:00,78.78,78.84,78.71,78.71,10100.0,60.1455,60.1913,60.092,60.092,10100.0
2013-11-07 11:10:00,78.71,78.79,78.71,78.71,7800.0,60.092,60.1531,60.092,60.092,7800.0
2013-11-07 11:15:00,78.71,78.71,78.65,78.65,10600.0,60.092,60.092,60.0462,60.0462,10600.0
2013-11-07 11:20:00,78.64,78.74,78.61,78.74,9600.0,60.0386,60.1149,60.0157,60.1149,9600.0
2013-11-07 11:25:00,78.72,78.78,78.7,78.76,8700.0,60.0997,60.1455,60.0844,60.1302,8700.0
2013-11-07 11:30:00,78.78,78.83,78.71,78.83,12900.0,60.1455,60.1837,60.092,60.1837,12900.0
2013-11-07 11:35:00,78.83,78.84,78.78,78.79,6100.0,60.1837,60.1913,60.1455,60.1531,6100.0
2013-11-07 11:40:00,78.81,78.82,78.77,78.82,5900.0,60.1684,60.176,60.1378,60.176,5900.0
2013-11-07 11:45:00,78.82,78.88,78.78,78.86,8300.0,60.176,60.2218,60.1455,60.2066,8300.0
2013-11-07 11:50:00,78.87,78.92,78.86,78.91,7500.0,60.2142,60.2524,60.2066,60.2447,7500.0
2013-11-07 11:55:00,78.91,78.93,78.89,78.91,13300.0,60.2447,60.26,60.2295,60.2447,13300.0
2013-11-07 12:00:00,78.94,79.0,78.92,79.0,7800.0,60.2676,60.3134,60.2524,60.3134,7800.0
2013-11-07 12:05:00,79.01,79.08,79.01,79.06,8600.0,60.3211,60.3745,60.3211,60.3593,8600.0
2013-11-07 12:10:00,79.07,79.16,79.06,79.16,4800.0,60.3669,60.4356,60.3593,60.4356,4800.0
2013-11-07 12:15:00,79.15,79.15,79.07,79.11,6800.0,60.428,60.428,60.3669,60.3974,6800.0
2013-11-07 12:20:00,79.12,79.13,79.1,79.12,8000.0,60.4051,60.4127,60.3898,60.4051,8000.0
2013-11-07 12:25:00,79.13,79.16,79.11,79.14,8200.0,60.4127,60.4356,60.3974,60.4203,8200.0
2013-11-07 12:30:00,79.15,79.19,79.11,79.13,11600.0,60.428,60.4585,60.3974,60.4127,11600.0
2013-11-07 12:35:00,79.11,79.11,79.02,79.03,10500.0,60.3974,60.3974,60.3287,60.3363,10500.0
2013-11-07 12:40:00,79.03,79.1,79.01,79.1,3400.0,60.3363,60.3898,60.3211,60.3898,3400.0
2013-11-07 12:45:00,79.12,79.13,79.08,79.08,7500.0,60.4051,60.4127,60.3745,60.3745,7500.0
2013-11-07 12:50:00,79.07,79.07,78.97,78.97,8300.0,60.3669,60.3669,60.2905,60.2905,8300.0
2013-11-07 12:55:00,78.96,78.99,78.94,78.95,6400.0,60.2829,60.3058,60.2676,60.2753,6400.0
2013-11-07 13:00:00,78.95,79.0,78.91,78.95,15300.0,60.2753,60.3134,60.2447,60.2753,15300.0
2013-11-07 13:05:00,78.95,78.98,78.91,78.93,9000.0,60.2753,60.2982,60.2447,60.26,9000.0
2013-11-07 13:10:00,78.93,78.93,78.85,78.85,9900.0,60.26,60.26,60.1989,60.1989,9900.0
2013-11-07 13:15:00,78.85,78.85,78.79,78.81,50900.0,60.1989,60.1989,60.1531,60.1684,50900.0
2013-11-07 13:20:00,78.82,78.82,78.69,78.71,10000.0,60.176,60.176,60.0768,60.092,10000.0
2013-11-07 13:25:00,78.71,78.71,78.57,78.59,24100.0,60.092,60.092,59.9852,60.0004,24100.0
2013-11-07 13:30:00,78.59,78.72,78.58,78.67,21500.0,60.0004,60.0997,59.9928,60.0615,21500.0
2013-11-07 13:35:00,78.67,78.78,78.62,78.77,17600.0,60.0615,60.1455,60.0233,60.1378,17600.0
2013-11-07 13:40:00,78.76,78.78,78.72,78.74,9900.0,60.1302,60.1455,60.0997,60.1149,9900.0
2013-11-07 13:45:00,78.74,78.75,78.61,78.62,7100.0,60.1149,60.1226,60.0157,60.0233,7100.0
2013-11-07 13:50:00,78.61,78.7,78.61,78.63,9600.0,60.0157,60.0844,60.0157,60.031,9600.0
2013-11-07 13:55:00,78.63,78.7,78.63,78.66,10000.0,60.031,60.0844,60.031,60.0539,10000.0
2013-11-07 14:00:00,78.67,78.67,78.46,78.53,17500.0,60.0615,60.0615,59.9012,59.9546,17500.0
2013-11-07 14:05:00,78.53,78.6,78.53,78.58,11200.0,59.9546,60.0081,59.9546,59.9928,11200.0
2013-11-07 14:10:00,78.58,78.67,78.58,78.6,11100.0,59.9928,60.0615,59.9928,60.0081,11100.0
2013-11-07 14:15:00,78.61,78.63,78.55,78.58,56500.0,60.0157,60.031,59.9699,59.9928,56500.0
2013-11-07 14:20:00,78.59,78.61,78.56,78.59,13300.0,60.0004,60.0157,59.9775,60.0004,13300.0
2013-11-07 14:25:00,78.59,78.62,78.55,78.55,10500.0,60.0004,60.0233,59.9699,59.9699,10500.0
2013-11-07 14:30:00,78.55,78.55,78.4,78.48,22100.0,59.9699,59.9699,59.8554,59.9164,22100.0
2013-11-07 14:35:00,78.49,78.57,78.46,78.55,14300.0,59.9241,59.9852,59.9012,59.9699,14300.0
2013-11-07 14:40:00,78.55,78.6,78.52,78.6,12700.0,59.9699,60.0081,59.947,60.0081,12700.0
2013-11-07 14:45:00,78.59,78.64,78.59,78.62,15800.0,60.0004,60.0386,60.0004,60.0233,15800.0
2013-11-07 14:50:00,78.62,78.63,78.55,78.6,12700.0,60.0233,60.031,59.9699,60.0081,12700.0
2013-11-07 14:55:00,78.6,78.63,78.57,78.59,15200.0,60.0081,60.031,59.9852,60.0004,15200.0
2013-11-07 15:00:00,78.58,78.63,78.54,78.56,12900.0,59.9928,60.031,59.9623,59.9775,12900.0
2013-11-07 15:05:00,78.58,78.6,78.52,78.57,21800.0,59.9928,60.0081,59.947,59.9852,21800.0
2013-11-07 15:10:00,78.56,78.62,78.55,78.57,32600.0,59.9775,60.0233,59.9699,59.9852,32600.0
2013-11-07 15:15:00,78.57,78.58,78.51,78.55,17800.0,59.9852,59.9928,59.9393,59.9699,17800.0
2013-11-07 15:20:00,78.54,78.63,78.53,78.53,23300.0,59.9623,60.031,59.9546,59.9546,23300.0
2013-11-07 15:25:00,78.52,78.55,78.4,78.41,53100.0,59.947,59.9699,59.8554,59.863,53100.0
2013-11-07 15:30:00,78.41,78.45,78.37,78.43,40200.0,59.863,59.8935,59.8325,59.8783,40200.0
2013-11-07 15:35:00,78.42,78.51,78.4,78.51,49500.0,59.8706,59.9393,59.8554,59.9393,49500.0
2013-11-07 15:40:00,78.51,78.52,78.45,78.46,32300.0,59.9393,59.947,59.8935,59.9012,32300.0
2013-11-07 15:45:00,78.46,78.5,78.4,78.4,70300.0,59.9012,59.9317,59.8554,59.8554,70300.0
2013-11-07 15:50:00,78.41,78.48,78.34,78.39,71800.0,59.863,59.9164,59.8096,59.8477,71800.0
2013-11-07 15:55:00,78.38,78.48,78.34,78.39,105200.0,59.8401,59.9164,59.8096,59.8477,105200.0
2013-11-08 09:30:00,78.36,78.7,78.22,78.57,28400.0,59.8248,60.0844,59.7179,59.9852,28400.0
2013-11-08 09:35:00,78.63,78.73,78.54,78.59,18900.0,60.031,60.1073,59.9623,60.0004,18900.0
2013-11-08 09:40:00,78.58,78.97,78.55,78.95,21700.0,59.9928,60.2905,59.9699,60.2753,21700.0
2013-11-08 09:45:00,78.97,79.1,78.93,78.96,25500.0,60.2905,60.3898,60.26,60.2829,25500.0
2013-11-08 09:50:00,78.96,78.99,78.83,78.83,21900.0,60.2829,60.3058,60.1837,60.1837,21900.0
2013-11-08 09:55:00,78.84,79.01,78.75,78.79,95100.0,60.1913,60.3211,60.1226,60.1531,95100.0
2013-11-08 10:00:00,78.76,78.86,78.76,78.85,19000.0,60.1302,60.2066,60.1302,60.1989,19000.0
2013-11-08 10:05:00,78.85,78.86,78.75,78.85,20500.0,60.1989,60.2066,60.1226,60.1989,20500.0
2013-11-08 10:10:00,78.85,78.93,78.8,78.86,12500.0,60.1989,60.26,60.1608,60.2066,12500.0
2013-11-08 10:15:00,78.87,79.07,78.87,79.05,22000.0,60.2142,60.3669,60.2142,60.3516,22000.0
2013-11-08 10:20:00,79.05,79.11,79.03,79.09,18400.0,60.3516,60.3974,60.3363,60.3822,18400.0
2013-11-08 10:25:00,79.12,79.17,79.09,79.15,15100.0,60.4051,60.4432,60.3822,60.428,15100.0
2013-11-08 10:30:00,79.16,79.28,79.16,79.23,20100.0,60.4356,60.5272,60.4356,60.489,20100.0
2013-11-08 10:35:00,79.22,79.23,79.15,79.18,14100.0,60.4814,60.489,60.428,60.4509,14100.0
2013-11-08 10:40:00,79.19,79.24,79.19,79.24,14900.0,60.4585,60.4967,60.4585,60.4967,14900.0
2013-11-08 10:45:00,79.24,79.26,79.21,79.22,24500.0,60.4967,60.5119,60.4738,60.4814,24500.0
2013-11-08 10:50:00,79.22,79.27,79.12,79.16,21500.0,60.4814,60.5196,60.4051,60.4356,21500.0
2013-11-08 10:55:00,79.17,79.25,79.17,79.25,16000.0,60.4432,60.5043,60.4432,60.5043,16000.0
2013-11-08 11:00:00,79.25,79.27,79.14,79.14,17300.0,60.5043,60.5196,60.4203,60.4203,17300.0
2013-11-08 11:05:00,79.14,79.14,79.04,79.08,13300.0,60.4203,60.4203,60.344,60.3745,13300.0
2013-11-08 11:10:00,79.09,79.15,79.08,79.1,8600.0,60.3822,60.428,60.3745,60.3898,8600.0
2013-11-08 11:15:00,79.1,79.17,79.1,79.15,15900.0,60.3898,60.4432,60.3898,60.428,15900.0
2013-11-08 11:20:00,79.14,79.15,79.06,79.09,16300.0,60.4203,60.428,60.3593,60.3822,16300.0
2013-11-08 11:25:00,79.09,79.15,79.09,79.12,13700.0,60.3822,60.428,60.3822,60.4051,13700.0
2013-11-08 11:30:00,79.12,79.15,79.08,79.12,12800.0,60.4051,60.428,60.3745,60.4051,12800.0
2013-11-08 11:35:00,79.13,79.26,79.13,79.19,15200.0,60.4127,60.5119,60.4127,60.4585,15200.0
2013-11-08 11:40:00,79.19,79.19,79.11,79.11,8500.0,60.4585,60.4585,60.3974,60.3974,8500.0
2013-11-08 11:45:00,79.09,79.1,79.05,79.07,9000.0,60.3822,60.3898,60.3516,60.3669,9000.0
2013-11-08 11:50:00,79.07,79.14,79.06,79.12,8100.0,60.3669,60.4203,60.3593,60.4051,8100.0
2013-11-08 11:55:00,79.15,79.2,79.15,79.15,6100.0,60.428,60.4661,60.428,60.428,6100.0
2013-11-08 12:00:00,79.15,79.26,79.15,79.25,11000.0,60.428,60.5119,60.428,60.5043,11000.0
2013-11-08 12:05:00,79.25,79.26,79.23,79.25,9700.0,60.5043,60.5119,60.489,60.5043,9700.0
2013-11-08 12:10:00,79.25,79.26,79.2,79.21,10400.0,60.5043,60.5119,60.4661,60.4738,10400.0
2013-11-08 12:15:00,79.21,79.23,79.2,79.21,9100.0,60.4738,60.489,60.4661,60.4738,9100.0
2013-11-08 12:20:00,79.21,79.24,79.19,79.19,9300.0,60.4738,60.4967,60.4585,60.4585,9300.0
2013-11-08 12:25:00,79.19,79.25,79.18,79.21,15500.0,60.4585,60.5043,60.4509,60.4738,15500.0
2013-11-08 12:30:00,79.21,79.23,79.18,79.18,7600.0,60.4738,60.489,60.4509,60.4509,7600.0
2013-11-08 12:35:00,79.2,79.22,79.18,79.22,8300.0,60.4661,60.4814,60.4509,60.4814,8300.0
2013-11-08 12:40:00,79.22,79.24,79.16,79.2,12400.0,60.4814,60.4967,60.4356,60.4661,12400.0
2013-11-08 12:45:00,79.2,79.2,79.08,79.08,30000.0,60.4661,60.4661,60.3745,60.3745,30000.0
2013-11-08 12:50:00,79.1,79.1,79.05,79.08,6500.0,60.3898,60.3898,60.3516,60.3745,6500.0
2013-11-08 12:55:00,79.08,79.09,79.06,79.09,10500.0,60.3745,60.3822,60.3593,60.3822,10500.0
2013-11-08 13:00:00,79.1,79.1,78.98,78.98,10900.0,60.3898,60.3898,60.2982,60.2982,10900.0
2013-11-08 13:05:00,78.99,79.01,78.92,78.95,11000.0,60.3058,60.3211,60.2524,60.2753,11000.0
2013-11-08 13:10:00,78.94,78.99,78.93,78.99,11000.0,60.2676,60.3058,60.26,60.3058,11000.0
2013-11-08 13:15:00,78.99,79.0,78.96,79.0,10300.0,60.3058,60.3134,60.2829,60.3134,10300.0
2013-11-08 13:20:00,79.0,79.09,78.99,79.09,9400.0,60.3134,60.3822,60.3058,60.3822,9400.0
2013-11-08 13:25:00,79.08,79.18,79.08,79.13,20600.0,60.3745,60.4509,60.3745,60.4127,20600.0
2013-11-08 13:30:00,79.14,79.15,79.08,79.1,42700.0,60.4203,60.428,60.3745,60.3898,42700.0
2013-11-08 13:35:00,79.11,79.12,79.09,79.09,11700.0,60.3974,60.4051,60.3822,60.3822,11700.0
2013-11-08 13:40:00,79.08,79.12,79.08,79.1,12300.0,60.3745,60.4051,60.3745,60.3898,12300.0
2013-11-08 13:45:00,79.1,79.14,79.06,79.06,23200.0,60.3898,60.4203,60.3593,60.3593,23200.0
2013-11-08 13:50:00,79.07,79.07,79.02,79.04,13200.0,60.3669,60.3669,60.3287,60.344,13200.0
2013-11-08 13:55:00,79.05,79.09,79.05,79.08,7200.0,60.3516,60.3822,60.3516,60.3745,7200.0
2013-11-08 14:00:00,79.09,79.12,79.06,79.1,8900.0,60.3822,60.4051,60.3593,60.3898,8900.0
2013-11-08 14:05:00,79.09,79.12,79.06,79.11,8600.0,60.3822,60.4051,60.3593,60.3974,8600.0
2013-11-08 14:10:00,79.09,79.11,79.06,79.1,8500.0,60.3822,60.3974,60.3593,60.3898,8500.0
2013-11-08 14:15:00,79.11,79.11,79.05,79.08,10500.0,60.3974,60.3974,60.3516,60.3745,10500.0
2013-11-08 14:20:00,79.09,79.14,79.08,79.13,27700.0,60.3822,60.4203,60.3745,60.4127,27700.0
2013-11-08 14:25:00,79.13,79.16,79.08,79.09,38600.0,60.4127,60.4356,60.3745,60.3822,38600.0
2013-11-08 14:30:00,79.09,79.1,79.05,79.05,18400.0,60.3822,60.3898,60.3516,60.3516,18400.0
2013-11-08 14:35:00,79.06,79.09,79.04,79.05,10300.0,60.3593,60.3822,60.344,60.3516,10300.0
2013-11-08 14:40:00,79.05,79.06,79.02,79.04,15400.0,60.3516,60.3593,60.3287,60.344,15400.0
2013-11-08 14:45:00,79.04,79.07,79.02,79.04,13600.0,60.344,60.3669,60.3287,60.344,13600.0
2013-11-08 14:50:00,79.04,79.07,79.01,79.01,29700.0,60.344,60.3669,60.3211,60.3211,29700.0
2013-11-08 14:55:00,79.02,79.05,78.94,78.96,21600.0,60.3287,60.3516,60.2676,60.2829,21600.0
2013-11-08 15:00:00,78.96,78.98,78.86,78.87,20800.0,60.2829,60.2982,60.2066,60.2142,20800.0
2013-11-08 15:05:00,78.86,78.88,78.83,78.86,27100.0,60.2066,60.2218,60.1837,60.2066,27100.0
2013-11-08 15:10:00,78.85,78.86,78.81,78.85,23400.0,60.1989,60.2066,60.1684,60.1989,23400.0
2013-11-08 15:15:00,78.84,78.85,78.79,78.79,23400.0,60.1913,60.1989,60.1531,60.1531,23400.0
2013-11-08 15:20:00,78.8,78.84,78.8,78.84,35100.0,60.1608,60.1913,60.1608,60.1913,35100.0
2013-11-08 15:25:00,78.85,78.86,78.8,78.8,38000.0,60.1989,60.2066,60.1608,60.1608,38000.0
2013-11-08 15:30:00,78.81,78.88,78.8,78.86,26600.0,60.1684,60.2218,60.1608,60.2066,26600.0
2013-11-08 15:35:00,78.87,78.95,78.85,78.92,43100.0,60.2142,60.2753,60.1989,60.2524,43100.0
2013-11-08 15:40:00,78.91,78.95,78.88,78.89,51800.0,60.2447,60.2753,60.2218,60.2295,51800.0
2013-11-08 15:45:00,78.88,79.01,78.87,79.01,92500.0,60.2218,60.3211,60.2142,60.3211,92500.0
2013-11-08 15:50:00,79.0,79.05,79.0,79.02,82000.0,60.3134,60.3516,60.3134,60.3287,82000.0
2013-11-08 15:55:00,79.02,79.1,79.0,79.08,147500.0,60.3287,60.3898,60.3134,60.3745,147500.0
2013-11-11 09:30:00,79.09,79.25,79.04,79.2,25100.0,60.3822,60.5043,60.344,60.4661,25100.0
2013-11-11 09:35:00,79.2,79.36,79.19,79.23,21200.0,60.4661,60.5883,60.4585,60.489,21200.0
2013-11-11 09:40:00,79.22,79.29,79.18,79.18,25700.0,60.4814,60.5348,60.4509,60.4509,25700.0
2013-11-11 09:45:00,79.19,79.28,79.19,79.25,45100.0,60.4585,60.5272,60.4585,60.5043,45100.0
2013-11-11 09:50:00,79.27,79.29,79.2,79.27,16900.0,60.5196,60.5348,60.4661,60.5196,16900.0
2013-11-11 09:55:00,79.3,79.32,79.18,79.22,13900.0,60.5425,60.5578,60.4509,60.4814,13900.0
2013-11-11 10:00:00,79.25,79.26,79.21,79.26,11000.0,60.5043,60.5119,60.4738,60.5119,11000.0
2013-11-11 10:05:00,79.26,79.29,79.22,79.25,12900.0,60.5119,60.5348,60.4814,60.5043,12900.0
2013-11-11 10:10:00,79.24,79.29,79.22,79.26,14300.0,60.4967,60.5348,60.4814,60.5119,14300.0
2013-11-11 10:15:00,79.23,79.27,79.22,79.26,11300.0,60.489,60.5196,60.4814,60.5119,11300.0
2013-11-11 10:20:00,79.26,79.27,79.22,79.25,12700.0,60.5119,60.5196,60.4814,60.5043,12700.0
2013-11-11 10:25:00,79.23,79.26,79.19,79.23,10000.0,60.489,60.5119,60.4585,60.489,10000.0
2013-11-11 10:30:00,79.24,79.26,79.22,79.25,8500.0,60.4967,60.5119,60.4814,60.5043,8500.0
2013-11-11 10:35:00,79.24,79.24,79.11,79.19,8900.0,60.4967,60.4967,60.3974,60.4585,8900.0
2013-11-11 10:40:00,79.19,79.25,79.17,79.22,8100.0,60.4585,60.5043,60.4432,60.4814,8100.0
2013-11-11 10:45:00,79.22,79.27,79.2,79.25,10900.0,60.4814,60.5196,60.4661,60.5043,10900.0
2013-11-11 10:50:00,79.25,79.28,79.24,79.27,4600.0,60.5043,60.5272,60.4967,60.5196,4600.0
2013-11-11 10:55:00,79.27,79.28,79.23,79.26,12500.0,60.5196,60.5272,60.489,60.5119,12500.0
2013-11-11 11:00:00,79.26,79.27,79.13,79.17,10200.0,60.5119,60.5196,60.4127,60.4432,10200.0
2013-11-11 11:05:00,79.16,79.27,79.16,79.25,19900.0,60.4356,60.5196,60.4356,60.5043,19900.0
2013-11-11 11:10:00,79.25,79.27,79.21,79.26,8600.0,60.5043,60.5196,60.4738,60.5119,8600.0
2013-11-11 11:15:00,79.26,79.29,79.24,79.25,18000.0,60.5119,60.5348,60.4967,60.5043,18000.0
2013-11-11 11:20:00,79.25,79.25,79.21,79.21,8800.0,60.5043,60.5043,60.4738,60.4738,8800.0
2013-11-11 11:25:00,79.22,79.26,79.21,79.21,10300.0,60.4814,60.5119,60.4738,60.4738,10300.0
2013-11-11 11:30:00,79.22,79.24,79.2,79.2,8500.0,60.4814,60.4967,60.4661,60.4661,8500.0
2013-11-11 11:35:00,79.21,79.22,79.19,79.22,6600.0,60.4738,60.4814,60.4585,60.4814,6600.0
2013-11-11 11:40:00,79.22,79.27,79.21,79.25,9200.0,60.4814,60.5196,60.4738,60.5043,9200.0
2013-11-11 11:45:00,79.25,79.26,79.23,79.25,5400.0,60.5043,60.5119,60.489,60.5043,5400.0
2013-11-11 11:50:00,79.26,79.28,79.25,79.26,9000.0,60.5119,60.5272,60.5043,60.5119,9000.0
2013-11-11 11:55:00,79.26,79.28,79.25,79.28,6200.0,60.5119,60.5272,60.5043,60.5272,6200.0
2013-11-11 12:00:00,79.26,79.27,79.22,79.23,7700.0,60.5119,60.5196,60.4814,60.489,7700.0
2013-11-11 12:05:00,79.24,79.25,79.22,79.24,4000.0,60.4967,60.5043,60.4814,60.4967,4000.0
2013-11-11 12:10:00,79.23,79.24,79.2,79.2,5200.0,60.489,60.4967,60.4661,60.4661,5200.0
2013-11-11 12:15:00,79.2,79.23,79.2,79.21,4500.0,60.4661,60.489,60.4661,60.4738,4500.0
2013-11-11 12:20:00,79.22,79.23,79.16,79.16,5900.0,60.4814,60.489,60.4356,60.4356,5900.0
2013-11-11 12:25:00,79.16,79.19,79.16,79.17,6100.0,60.4356,60.4585,60.4356,60.4432,6100.0
2013-11-11 12:30:00,79.17,79.2,79.12,79.12,7300.0,60.4432,60.4661,60.4051,60.4051,7300.0
2013-11-11 12:35:00,79.13,79.13,79.1,79.12,4100.0,60.4127,60.4127,60.3898,60.4051,4100.0
2013-11-11 12:40:00,79.14,79.14,79.09,79.09,5000.0,60.4203,60.4203,60.3822,60.3822,5000.0
2013-11-11 12:45:00,79.1,79.12,79.09,79.12,5500.0,60.3898,60.4051,60.3822,60.4051,5500.0
2013-11-11 12:50:00,79.12,79.12,79.11,79.12,3100.0,60.4051,60.4051,60.3974,60.4051,3100.0
2013-11-11 12:55:00,79.12,79.13,79.09,79.13,8400.0,60.4051,60.4127,60.3822,60.4127,8400.0
2013-11-11 13:00:00,79.13,79.16,79.12,79.13,7900.0,60.4127,60.4356,60.4051,60.4127,7900.0
2013-11-11 13:05:00,79.13,79.14,79.12,79.12,12000.0,60.4127,60.4203,60.4051,60.4051,12000.0
2013-11-11 13:10:00,79.13,79.13,79.06,79.08,7900.0,60.4127,60.4127,60.3593,60.3745,7900.0
2013-11-11 13:15:00,79.08,79.1,79.05,79.08,17800.0,60.3745,60.3898,60.3516,60.3745,17800.0
2013-11-11 13:20:00,79.07,79.09,79.03,79.03,7400.0,60.3669,60.3822,60.3363,60.3363,7400.0
2013-11-11 13:25:00,79.04,79.05,79.01,79.02,11300.0,60.344,60.3516,60.3211,60.3287,11300.0
2013-11-11 13:30:00,79.02,79.06,79.01,79.06,5200.0,60.3287,60.3593,60.3211,60.3593,5200.0
2013-11-11 13:35:00,79.04,79.09,79.04,79.09,5800.0,60.344,60.3822,60.344,60.3822,5800.0
2013-11-11 13:40:00,79.1,79.12,79.08,79.12,7000.0,60.3898,60.4051,60.3745,60.4051,7000.0
2013-11-11 13:45:00,79.13,79.13,79.08,79.09,5800.0,60.4127,60.4127,60.3745,60.3822,5800.0
2013-11-11 13:50:00,79.09,79.11,79.08,79.09,7600.0,60.3822,60.3974,60.3745,60.3822,7600.0
2013-11-11 13:55:00,79.09,79.13,79.09,79.13,7500.0,60.3822,60.4127,60.3822,60.4127,7500.0
2013-11-11 14:00:00,79.12,79.15,79.11,79.13,9600.0,60.4051,60.428,60.3974,60.4127,9600.0
2013-11-11 14:05:00,79.14,79.16,79.13,79.14,7500.0,60.4203,60.4356,60.4127,60.4203,7500.0
2013-11-11 14:10:00,79.14,79.17,79.14,79.17,5300.0,60.4203,60.4432,60.4203,60.4432,5300.0
2013-11-11 14:15:00,79.17,79.18,79.15,79.17,6400.0,60.4432,60.4509,60.428,60.4432,6400.0
2013-11-11 14:20:00,79.17,79.17,79.15,79.15,4600.0,60.4432,60.4432,60.428,60.428,4600.0
2013-11-11 14:25:00,79.16,79.18,79.12,79.13,13700.0,60.4356,60.4509,60.4051,60.4127,13700.0
2013-11-11 14:30:00,79.12,79.13,79.09,79.09,9600.0,60.4051,60.4127,60.3822,60.3822,9600.0
2013-11-11 14:35:00,79.09,79.1,79.07,79.1,11400.0,60.3822,60.3898,60.3669,60.3898,11400.0
2013-11-11 14:40:00,79.11,79.14,79.09,79.09,9900.0,60.3974,60.4203,60.3822,60.3822,9900.0
2013-11-11 14:45:00,79.09,79.11,79.09,79.1,11400.0,60.3822,60.3974,60.3822,60.3898,11400.0
2013-11-11 14:50:00,79.1,79.1,79.08,79.09,17100.0,60.3898,60.3898,60.3745,60.3822,17100.0
2013-11-11 14:55:00,79.08,79.11,79.07,79.11,5900.0,60.3745,60.3974,60.3669,60.3974,5900.0
2013-11-11 15:00:00,79.1,79.11,79.09,79.09,9400.0,60.3898,60.3974,60.3822,60.3822,9400.0
2013-11-11 15:05:00,79.09,79.09,79.05,79.08,16700.0,60.3822,60.3822,60.3516,60.3745,16700.0
2013-11-11 15:10:00,79.08,79.09,79.07,79.08,7800.0,60.3745,60.3822,60.3669,60.3745,7800.0
2013-11-11 15:15:00,79.08,79.09,79.05,79.09,17200.0,60.3745,60.3822,60.3516,60.3822,17200.0
2013-11-11 15:20:00,79.09,79.1,79.08,79.08,11100.0,60.3822,60.3898,60.3745,60.3745,11100.0
2013-11-11 15:25:00,79.07,79.08,79.05,79.06,16100.0,60.3669,60.3745,60.3516,60.3593,16100.0
2013-11-11 15:30:00,79.06,79.08,79.03,79.03,17600.0,60.3593,60.3745,60.3363,60.3363,17600.0
2013-11-11 15:35:00,79.03,79.08,79.02,79.07,14100.0,60.3363,60.3745,60.3287,60.3669,14100.0
2013-11-11 15:40:00,79.07,79.12,79.06,79.1,15900.0,60.3669,60.4051,60.3593,60.3898,15900.0
2013-11-11 15:45:00,79.1,79.12,79.07,79.09,25000.0,60.3898,60.4051,60.3669,60.3822,25000.0
2013-11-11 15:50:00,79.09,79.1,79.05,79.06,30500.0,60.3822,60.3898,60.3516,60.3593,30500.0
2013-11-11 15:55:00,79.06,79.1,79.04,79.09,58600.0,60.3593,60.3898,60.344,60.3822,58600.0
2013-11-12 09:30:00,79.06,79.22,78.8,79.07,37600.0,60.3593,60.4814,60.1608,60.3669,37600.0
2013-11-12 09:35:00,79.09,79.16,79.02,79.02,11400.0,60.3822,60.4356,60.3287,60.3287,11400.0
2013-11-12 09:40:00,78.94,79.18,78.94,79.07,11000.0,60.2676,60.4509,60.2676,60.3669,11000.0
2013-11-12 09:45:00,79.1,79.14,79.04,79.09,9400.0,60.3898,60.4203,60.344,60.3822,9400.0
2013-11-12 09:50:00,79.09,79.17,79.09,79.11,10500.0,60.3822,60.4432,60.3822,60.3974,10500.0
2013-11-12 09:55:00,79.05,79.16,79.03,79.14,8000.0,60.3516,60.4356,60.3363,60.4203,8000.0
2013-11-12 10:00:00,79.11,79.12,78.99,79.03,7200.0,60.3974,60.4051,60.3058,60.3363,7200.0
2013-11-12 10:05:00,79.04,79.05,78.97,79.0,8000.0,60.344,60.3516,60.2905,60.3134,8000.0
2013-11-12 10:10:00,79.01,79.03,78.96,79.03,7600.0,60.3211,60.3363,60.2829,60.3363,7600.0
2013-11-12 10:15:00,78.97,79.15,78.97,79.12,11700.0,60.2905,60.428,60.2905,60.4051,11700.0
2013-11-12 10:20:00,79.15,79.16,79.03,79.11,6900.0,60.428,60.4356,60.3363,60.3974,6900.0
2013-11-12 10:25:00,79.11,79.2,79.05,79.18,13600.0,60.3974,60.4661,60.3516,60.4509,13600.0
2013-11-12 10:30:00,79.19,79.25,79.13,79.16,11100.0,60.4585,60.5043,60.4127,60.4356,11100.0
2013-11-12 10:35:00,79.17,79.2,79.15,79.18,7100.0,60.4432,60.4661,60.428,60.4509,7100.0
2013-11-12 10:40:00,79.18,79.25,79.17,79.25,8000.0,60.4509,60.5043,60.4432,60.5043,8000.0
2013-11-12 10:45:00,79.25,79.27,79.2,79.24,12500.0,60.5043,60.5196,60.4661,60.4967,12500.0
2013-11-12 10:50:00,79.23,79.23,79.2,79.22,36800.0,60.489,60.489,60.4661,60.4814,36800.0
2013-11-12 10:55:00,79.23,79.23,79.15,79.18,10000.0,60.489,60.489,60.428,60.4509,10000.0
2013-11-12 11:00:00,79.18,79.19,79.13,79.17,8500.0,60.4509,60.4585,60.4127,60.4432,8500.0
2013-11-12 11:05:00,79.17,79.17,79.1,79.11,5400.0,60.4432,60.4432,60.3898,60.3974,5400.0
2013-11-12 11:10:00,79.1,79.2,79.1,79.16,7100.0,60.3898,60.4661,60.3898,60.4356,7100.0
2013-11-12 11:15:00,79.17,79.19,79.14,79.16,7500.0,60.4432,60.4585,60.4203,60.4356,7500.0
2013-11-12 11:20:00,79.16,79.16,79.07,79.1,8100.0,60.4356,60.4356,60.3669,60.3898,8100.0
2013-11-12 11:25:00,79.11,79.16,79.11,79.13,13100.0,60.3974,60.4356,60.3974,60.4127,13100.0
2013-11-12 11:30:00,79.13,79.17,79.12,79.16,11300.0,60.4127,60.4432,60.4051,60.4356,11300.0
2013-11-12 11:35:00,79.14,79.14,79.0,79.0,12400.0,60.4203,60.4203,60.3134,60.3134,12400.0
2013-11-12 11:40:00,79.01,79.06,79.0,79.02,9600.0,60.3211,60.3593,60.3134,60.3287,9600.0
2013-11-12 11:45:00,79.03,79.03,78.95,79.01,7000.0,60.3363,60.3363,60.2753,60.3211,7000.0
2013-11-12 11:50:00,79.02,79.02,78.98,78.99,48800.0,60.3287,60.3287,60.2982,60.3058,48800.0
2013-11-12 11:55:00,79.0,79.01,78.98,79.0,32300.0,60.3134,60.3211,60.2982,60.3134,32300.0
2013-11-12 12:00:00,79.01,79.01,78.97,78.98,21300.0,60.3211,60.3211,60.2905,60.2982,21300.0
2013-11-12 12:05:00,78.98,78.98,78.8,78.82,14300.0,60.2982,60.2982,60.1608,60.176,14300.0
2013-11-12 12:10:00,78.81,78.85,78.77,78.85,11200.0,60.1684,60.1989,60.1378,60.1989,11200.0
2013-11-12 12:15:00,78.86,78.94,78.83,78.93,20700.0,60.2066,60.2676,60.1837,60.26,20700.0
2013-11-12 12:20:00,78.93,78.98,78.93,78.98,20000.0,60.26,60.2982,60.26,60.2982,20000.0
2013-11-12 12:25:00,78.97,78.97,78.93,78.94,7900.0,60.2905,60.2905,60.26,60.2676,7900.0
2013-11-12 12:30:00,78.95,78.95,78.87,78.9,8600.0,60.2753,60.2753,60.2142,60.2371,8600.0
2013-11-12 12:35:00,78.88,78.9,78.85,78.9,3900.0,60.2218,60.2371,60.1989,60.2371,3900.0
2013-11-12 12:40:00,78.89,78.94,78.87,78.92,8700.0,60.2295,60.2676,60.2142,60.2524,8700.0
2013-11-12 12:45:00,78.92,78.93,78.89,78.91,5000.0,60.2524,60.26,60.2295,60.2447,5000.0
2013-11-12 12:50:00,78.91,78.93,78.91,78.91,5500.0,60.2447,60.26,60.2447,60.2447,5500.0
2013-11-12 12:55:00,78.91,78.91,78.88,78.89,7300.0,60.2447,60.2447,60.2218,60.2295,7300.0
2013-11-12 13:00:00,78.89,78.89,78.86,78.88,3800.0,60.2295,60.2295,60.2066,60.2218,3800.0
2013-11-12 13:05:00,78.87,78.9,78.87,78.9,4700.0,60.2142,60.2371,60.2142,60.2371,4700.0
2013-11-12 13:10:00,78.9,78.95,78.9,78.9,18300.0,60.2371,60.2753,60.2371,60.2371,18300.0
2013-11-12 13:15:00,78.9,78.93,78.9,78.93,6700.0,60.2371,60.26,60.2371,60.26,6700.0
2013-11-12 13:20:00,78.94,78.98,78.92,78.92,6900.0,60.2676,60.2982,60.2524,60.2524,6900.0
2013-11-12 13:25:00,78.92,78.94,78.82,78.82,11500.0,60.2524,60.2676,60.176,60.176,11500.0
2013-11-12 13:30:00,78.83,78.84,78.77,78.77,8200.0,60.1837,60.1913,60.1378,60.1378,8200.0
2013-11-12 13:35:00,78.76,78.76,78.71,78.73,23900.0,60.1302,60.1302,60.092,60.1073,23900.0
2013-11-12 13:40:00,78.73,78.76,78.68,78.7,34800.0,60.1073,60.1302,60.0691,60.0844,34800.0
2013-11-12 13:45:00,78.69,78.74,78.69,78.73,7600.0,60.0768,60.1149,60.0768,60.1073,7600.0
2013-11-12 13:50:00,78.74,78.75,78.73,78.73,7800.0,60.1149,60.1226,60.1073,60.1073,7800.0
2013-11-12 13:55:00,78.74,78.78,78.74,78.76,11300.0,60.1149,60.1455,60.1149,60.1302,11300.0
2013-11-12 14:00:00,78.76,78.78,78.74,78.76,7700.0,60.1302,60.1455,60.1149,60.1302,7700.0
2013-11-12 14:05:00,78.75,78.76,78.7,78.73,15700.0,60.1226,60.1302,60.0844,60.1073,15700.0
2013-11-12 14:10:00,78.73,78.76,78.73,78.76,6000.0,60.1073,60.1302,60.1073,60.1302,6000.0
2013-11-12 14:15:00,78.75,78.76,78.72,78.73,13700.0,60.1226,60.1302,60.0997,60.1073,13700.0
2013-11-12 14:20:00,78.74,78.76,78.73,78.73,10400.0,60.1149,60.1302,60.1073,60.1073,10400.0
2013-11-12 14:25:00,78.73,78.73,78.65,78.66,19200.0,60.1073,60.1073,60.0462,60.0539,19200.0
2013-11-12 14:30:00,78.65,78.72,78.64,78.72,8900.0,60.0462,60.0997,60.0386,60.0997,8900.0
2013-11-12 14:35:00,78.71,78.77,78.71,78.73,15200.0,60.092,60.1378,60.092,60.1073,15200.0
2013-11-12 14:40:00,78.73,78.75,78.72,78.75,11000.0,60.1073,60.1226,60.0997,60.1226,11000.0
2013-11-12 14:45:00,78.75,78.77,78.74,78.77,13000.0,60.1226,60.1378,60.1149,60.1378,13000.0
2013-11-12 14:50:00,78.78,78.78,78.73,78.73,16500.0,60.1455,60.1455,60.1073,60.1073,16500.0
2013-11-12 14:55:00,78.73,78.8,78.73,78.75,25900.0,60.1073,60.1608,60.1073,60.1226,25900.0
2013-11-12 15:00:00,78.75,78.77,78.73,78.74,16400.0,60.1226,60.1378,60.1073,60.1149,16400.0
2013-11-12 15:05:00,78.74,78.79,78.73,78.79,21000.0,60.1149,60.1531,60.1073,60.1531,21000.0
2013-11-12 15:10:00,78.79,78.81,78.76,78.79,17700.0,60.1531,60.1684,60.1302,60.1531,17700.0
2013-11-12 15:15:00,78.78,78.84,78.78,78.83,13500.0,60.1455,60.1913,60.1455,60.1837,13500.0
2013-11-12 15:20:00,78.83,78.88,78.79,78.81,35200.0,60.1837,60.2218,60.1531,60.1684,35200.0
2013-11-12 15:25:00,78.81,78.84,78.75,78.75,37300.0,60.1684,60.1913,60.1226,60.1226,37300.0
2013-11-12 15:30:00,78.76,78.82,78.75,78.78,20700.0,60.1302,60.176,60.1226,60.1455,20700.0
2013-11-12 15:35:00,78.77,78.82,78.76,78.8,16200.0,60.1378,60.176,60.1302,60.1608,16200.0
2013-11-12 15:40:00,78.79,78.85,78.79,78.84,29900.0,60.1531,60.1989,60.1531,60.1913,29900.0
2013-11-12 15:45:00,78.83,78.84,78.77,78.81,36200.0,60.1837,60.1913,60.1378,60.1684,36200.0
2013-11-12 15:50:00,78.8,78.81,78.73,78.75,35100.0,60.1608,60.1684,60.1073,60.1226,35100.0
2013-11-12 15:55:00,78.75,78.86,78.75,78.82,100500.0,60.1226,60.2066,60.1226,60.176,100500.0
2013-11-13 09:30:00,78.52,78.9,78.39,78.9,28700.0,59.947,60.2371,59.8477,60.2371,28700.0
2013-11-13 09:35:00,78.9,78.94,78.8,78.86,21500.0,60.2371,60.2676,60.1608,60.2066,21500.0
2013-11-13 09:40:00,78.88,79.05,78.88,78.92,17300.0,60.2218,60.3516,60.2218,60.2524,17300.0
2013-11-13 09:45:00,78.89,79.06,78.86,79.03,18000.0,60.2295,60.3593,60.2066,60.3363,18000.0
2013-11-13 09:50:00,79.0,79.0,78.87,78.89,13700.0,60.3134,60.3134,60.2142,60.2295,13700.0
2013-11-13 09:55:00,78.91,79.03,78.9,79.0,27400.0,60.2447,60.3363,60.2371,60.3134,27400.0
2013-11-13 10:00:00,79.0,79.02,78.95,78.96,18000.0,60.3134,60.3287,60.2753,60.2829,18000.0
2013-11-13 10:05:00,78.94,79.0,78.84,78.86,12400.0,60.2676,60.3134,60.1913,60.2066,12400.0
2013-11-13 10:10:00,78.87,78.94,78.87,78.93,16600.0,60.2142,60.2676,60.2142,60.26,16600.0
2013-11-13 10:15:00,78.94,78.95,78.8,78.8,34100.0,60.2676,60.2753,60.1608,60.1608,34100.0
2013-11-13 10:20:00,78.79,78.87,78.76,78.83,31200.0,60.1531,60.2142,60.1302,60.1837,31200.0
2013-11-13 10:25:00,78.84,78.91,78.82,78.84,19500.0,60.1913,60.2447,60.176,60.1913,19500.0
2013-11-13 10:30:00,78.83,78.88,78.83,78.87,11600.0,60.1837,60.2218,60.1837,60.2142,11600.0
2013-11-13 10:35:00,78.87,78.93,78.85,78.93,17700.0,60.2142,60.26,60.1989,60.26,17700.0
2013-11-13 10:40:00,78.95,79.01,78.9,79.0,23400.0,60.2753,60.3211,60.2371,60.3134,23400.0
2013-11-13 10:45:00,78.99,79.0,78.94,78.97,16000.0,60.3058,60.3134,60.2676,60.2905,16000.0
2013-11-13 10:50:00,78.99,79.0,78.94,78.95,12000.0,60.3058,60.3134,60.2676,60.2753,12000.0
2013-11-13 10:55:00,78.97,79.01,78.94,78.98,24200.0,60.2905,60.3211,60.2676,60.2982,24200.0
2013-11-13 11:00:00,79.0,79.0,78.89,78.92,19600.0,60.3134,60.3134,60.2295,60.2524,19600.0
2013-11-13 11:05:00,78.94,78.94,78.89,78.91,12200.0,60.2676,60.2676,60.2295,60.2447,12200.0
2013-11-13 11:10:00,78.91,78.92,78.89,78.9,11000.0,60.2447,60.2524,60.2295,60.2371,11000.0
2013-11-13 11:15:00,78.91,78.91,78.79,78.8,22600.0,60.2447,60.2447,60.1531,60.1608,22600.0
2013-11-13 11:20:00,78.8,78.87,78.79,78.86,20400.0,60.1608,60.2142,60.1531,60.2066,20400.0
2013-11-13 11:25:00,78.84,78.89,78.84,78.84,27300.0,60.1913,60.2295,60.1913,60.1913,27300.0
2013-11-13 11:30:00,78.86,78.91,78.86,78.88,11900.0,60.2066,60.2447,60.2066,60.2218,11900.0
2013-11-13 11:35:00,78.88,78.91,78.86,78.9,12300.0,60.2218,60.2447,60.2066,60.2371,12300.0
2013-11-13 11:40:00,78.89,78.89,78.87,78.89,12300.0,60.2295,60.2295,60.2142,60.2295,12300.0
2013-11-13 11:45:00,78.9,78.96,78.9,78.91,8700.0,60.2371,60.2829,60.2371,60.2447,8700.0
2013-11-13 11:50:00,78.91,78.94,78.9,78.91,12900.0,60.2447,60.2676,60.2371,60.2447,12900.0
2013-11-13 11:55:00,78.92,79.0,78.92,79.0,14500.0,60.2524,60.3134,60.2524,60.3134,14500.0
2013-11-13 12:00:00,79.0,79.01,78.93,79.0,14700.0,60.3134,60.3211,60.26,60.3134,14700.0
2013-11-13 12:05:00,79.0,79.0,78.96,78.98,11300.0,60.3134,60.3134,60.2829,60.2982,11300.0
2013-11-13 12:10:00,78.97,79.0,78.95,79.0,7200.0,60.2905,60.3134,60.2753,60.3134,7200.0
2013-11-13 12:15:00,79.0,79.01,78.98,79.01,22800.0,60.3134,60.3211,60.2982,60.3211,22800.0
2013-11-13 12:20:00,79.01,79.02,78.99,78.99,37300.0,60.3211,60.3287,60.3058,60.3058,37300.0
2013-11-13 12:25:00,78.99,79.06,78.99,79.06,14700.0,60.3058,60.3593,60.3058,60.3593,14700.0
2013-11-13 12:30:00,79.07,79.11,79.05,79.11,9900.0,60.3669,60.3974,60.3516,60.3974,9900.0
2013-11-13 12:35:00,79.12,79.17,79.1,79.14,10000.0,60.4051,60.4432,60.3898,60.4203,10000.0
2013-11-13 12:40:00,79.14,79.17,79.12,79.15,13400.0,60.4203,60.4432,60.4051,60.428,13400.0
2013-11-13 12:45:00,79.14,79.17,79.12,79.14,12700.0,60.4203,60.4432,60.4051,60.4203,12700.0
2013-11-13 12:50:00,79.16,79.21,79.14,79.21,14000.0,60.4356,60.4738,60.4203,60.4738,14000.0
2013-11-13 12:55:00,79.21,79.25,79.2,79.21,10700.0,60.4738,60.5043,60.4661,60.4738,10700.0
2013-11-13 13:00:00,79.23,79.25,79.21,79.22,21200.0,60.489,60.5043,60.4738,60.4814,21200.0
2013-11-13 13:05:00,79.24,79.24,79.17,79.18,12400.0,60.4967,60.4967,60.4432,60.4509,12400.0
2013-11-13 13:10:00,79.17,79.19,79.13,79.17,18700.0,60.4432,60.4585,60.4127,60.4432,18700.0
2013-11-13 13:15:00,79.17,79.24,79.17,79.23,9000.0,60.4432,60.4967,60.4432,60.489,9000.0
2013-11-13 13:20:00,79.24,79.26,79.23,79.25,19700.0,60.4967,60.5119,60.489,60.5043,19700.0
2013-11-13 13:25:00,79.25,79.26,79.2,79.25,27500.0,60.5043,60.5119,60.4661,60.5043,27500.0
2013-11-13 13:30:00,79.25,79.26,79.22,79.26,32600.0,60.5043,60.5119,60.4814,60.5119,32600.0
2013-11-13 13:35:00,79.25,79.26,79.22,79.24,18100.0,60.5043,60.5119,60.4814,60.4967,18100.0
2013-11-13 13:40:00,79.25,79.26,79.21,79.25,20700.0,60.5043,60.5119,60.4738,60.5043,20700.0
2013-11-13 13:45:00,79.25,79.26,79.23,79.25,28600.0,60.5043,60.5119,60.489,60.5043,28600.0
2013-11-13 13:50:00,79.25,79.25,79.23,79.23,17700.0,60.5043,60.5043,60.489,60.489,17700.0
2013-11-13 13:55:00,79.24,79.25,79.23,79.24,13400.0,60.4967,60.5043,60.489,60.4967,13400.0
2013-11-13 14:00:00,79.24,79.26,79.23,79.24,32900.0,60.4967,60.5119,60.489,60.4967,32900.0
2013-11-13 14:05:00,79.25,79.25,79.21,79.24,11700.0,60.5043,60.5043,60.4738,60.4967,11700.0
2013-11-13 14:10:00,79.23,79.24,79.2,79.21,15400.0,60.489,60.4967,60.4661,60.4738,15400.0
2013-11-13 14:15:00,79.2,79.2,79.17,79.18,19000.0,60.4661,60.4661,60.4432,60.4509,19000.0
2013-11-13 14:20:00,79.19,79.25,79.18,79.25,14900.0,60.4585,60.5043,60.4509,60.5043,14900.0
2013-11-13 14:25:00,79.25,79.25,79.19,79.2,21200.0,60.5043,60.5043,60.4585,60.4661,21200.0
2013-11-13 14:30:00,79.2,79.21,79.2,79.21,10100.0,60.4661,60.4738,60.4661,60.4738,10100.0
2013-11-13 14:35:00,79.21,79.22,79.16,79.17,16400.0,60.4738,60.4814,60.4356,60.4432,16400.0
2013-11-13 14:40:00,79.16,79.16,79.08,79.11,17300.0,60.4356,60.4356,60.3745,60.3974,17300.0
2013-11-13 14:45:00,79.11,79.12,79.09,79.11,21600.0,60.3974,60.4051,60.3822,60.3974,21600.0
2013-11-13 14:50:00,79.11,79.14,79.11,79.14,28300.0,60.3974,60.4203,60.3974,60.4203,28300.0
2013-11-13 14:55:00,79.15,79.16,79.12,79.14,17700.0,60.428,60.4356,60.4051,60.4203,17700.0
2013-11-13 15:00:00,79.14,79.16,79.13,79.15,13600.0,60.4203,60.4356,60.4127,60.428,13600.0
2013-11-13 15:05:00,79.16,79.16,79.06,79.07,17600.0,60.4356,60.4356,60.3593,60.3669,17600.0
2013-11-13 15:10:00,79.08,79.14,79.06,79.14,18300.0,60.3745,60.4203,60.3593,60.4203,18300.0
2013-11-13 15:15:00,79.14,79.22,79.14,79.21,18600.0,60.4203,60.4814,60.4203,60.4738,18600.0
2013-11-13 15:20:00,79.21,79.21,79.15,79.21,22700.0,60.4738,60.4738,60.428,60.4738,22700.0
2013-11-13 15:25:00,79.23,79.23,79.18,79.2,18300.0,60.489,60.489,60.4509,60.4661,18300.0
2013-11-13 15:30:00,79.19,79.23,79.17,79.23,43600.0,60.4585,60.489,60.4432,60.489,43600.0
2013-11-13 15:35:00,79.23,79.26,79.21,79.23,58700.0,60.489,60.5119,60.4738,60.489,58700.0
2013-11-13 15:40:00,79.24,79.26,79.23,79.26,88500.0,60.4967,60.5119,60.489,60.5119,88500.0
2013-11-13 15:45:00,79.26,79.29,79.25,79.25,108400.0,60.5119,60.5348,60.5043,60.5043,108400.0
2013-11-13 15:50:00,79.25,79.29,79.23,79.29,52600.0,60.5043,60.5348,60.489,60.5348,52600.0
2013-11-13 15:55:00,79.29,79.33,79.22,79.25,127900.0,60.5348,60.5654,60.4814,60.5043,127900.0
2013-11-14 09:30:00,79.5,79.6,79.3,79.55,54700.0,60.6952,60.7715,60.5425,60.7333,54700.0
2013-11-14 09:35:00,79.54,79.6,79.46,79.47,35200.0,60.7257,60.7715,60.6646,60.6723,35200.0
2013-11-14 09:40:00,79.46,79.46,79.2,79.27,37400.0,60.6646,60.6646,60.4661,60.5196,37400.0
2013-11-14 09:45:00,79.25,79.28,79.23,79.25,37700.0,60.5043,60.5272,60.489,60.5043,37700.0
2013-11-14 09:50:00,79.26,79.27,79.21,79.26,33300.0,60.5119,60.5196,60.4738,60.5119,33300.0
2013-11-14 09:55:00,79.25,79.3,79.23,79.28,40700.0,60.5043,60.5425,60.489,60.5272,40700.0
2013-11-14 10:00:00,79.28,79.3,79.21,79.25,32500.0,60.5272,60.5425,60.4738,60.5043,32500.0
2013-11-14 10:05:00,79.26,79.34,79.24,79.28,59200.0,60.5119,60.573,60.4967,60.5272,59200.0
2013-11-14 10:10:00,79.3,79.41,79.3,79.4,41700.0,60.5425,60.6265,60.5425,60.6188,41700.0
2013-11-14 10:15:00,79.4,79.42,79.36,79.38,26000.0,60.6188,60.6341,60.5883,60.6036,26000.0
2013-11-14 10:20:00,79.38,79.41,79.35,79.4,29800.0,60.6036,60.6265,60.5807,60.6188,29800.0
2013-11-14 10:25:00,79.4,79.41,79.32,79.38,25100.0,60.6188,60.6265,60.5578,60.6036,25100.0
2013-11-14 10:30:00,79.39,79.5,79.37,79.48,18400.0,60.6112,60.6952,60.5959,60.6799,18400.0
2013-11-14 10:35:00,79.48,79.54,79.46,79.52,12400.0,60.6799,60.7257,60.6646,60.7104,12400.0
2013-11-14 10:40:00,79.52,79.56,79.52,79.54,12100.0,60.7104,60.741,60.7104,60.7257,12100.0
2013-11-14 10:45:00,79.56,79.58,79.51,79.51,39000.0,60.741,60.7563,60.7028,60.7028,39000.0
2013-11-14 10:50:00,79.52,79.57,79.5,79.56,21400.0,60.7104,60.7486,60.6952,60.741,21400.0
2013-11-14 10:55:00,79.56,79.57,79.54,79.56,20200.0,60.741,60.7486,60.7257,60.741,20200.0
2013-11-14 11:00:00,79.56,79.57,79.49,79.57,16600.0,60.741,60.7486,60.6875,60.7486,16600.0
2013-11-14 11:05:00,79.57,79.69,79.56,79.69,16100.0,60.7486,60.8402,60.741,60.8402,16100.0
2013-11-14 11:10:00,79.7,79.77,79.7,79.71,22500.0,60.8479,60.9013,60.8479,60.8555,22500.0
2013-11-14 11:15:00,79.72,79.78,79.71,79.71,23100.0,60.8631,60.9089,60.8555,60.8555,23100.0
2013-11-14 11:20:00,79.69,79.71,79.68,79.7,22200.0,60.8402,60.8555,60.8326,60.8479,22200.0
2013-11-14 11:25:00,79.69,79.71,79.65,79.65,20900.0,60.8402,60.8555,60.8097,60.8097,20900.0
2013-11-14 11:30:00,79.66,79.67,79.5,79.5,15000.0,60.8173,60.825,60.6952,60.6952,15000.0
2013-11-14 11:35:00,79.5,79.5,79.45,79.45,12500.0,60.6952,60.6952,60.657,60.657,12500.0
2013-11-14 11:40:00,79.45,79.45,79.37,79.4,24800.0,60.657,60.657,60.5959,60.6188,24800.0
2013-11-14 11:45:00,79.4,79.54,79.4,79.53,14500.0,60.6188,60.7257,60.6188,60.7181,14500.0
2013-11-14 11:50:00,79.54,79.56,79.47,79.5,16200.0,60.7257,60.741,60.6723,60.6952,16200.0
2013-11-14 11:55:00,79.5,79.6,79.5,79.54,11500.0,60.6952,60.7715,60.6952,60.7257,11500.0
2013-11-14 12:00:00,79.51,79.51,79.45,79.46,9000.0,60.7028,60.7028,60.657,60.6646,9000.0
2013-11-14 12:05:00,79.46,79.57,79.44,79.53,12700.0,60.6646,60.7486,60.6494,60.7181,12700.0
2013-11-14 12:10:00,79.52,79.55,79.5,79.51,12400.0,60.7104,60.7333,60.6952,60.7028,12400.0
2013-11-14 12:15:00,79.49,79.49,79.44,79.49,9600.0,60.6875,60.6875,60.6494,60.6875,9600.0
2013-11-14 12:20:00,79.48,79.5,79.46,79.46,7700.0,60.6799,60.6952,60.6646,60.6646,7700.0
2013-11-14 12:25:00,79.45,79.48,79.44,79.44,9600.0,60.657,60.6799,60.6494,60.6494,9600.0
2013-11-14 12:30:00,79.45,79.55,79.43,79.55,11600.0,60.657,60.7333,60.6417,60.7333,11600.0
2013-11-14 12:35:00,79.55,79.57,79.5,79.5,10100.0,60.7333,60.7486,60.6952,60.6952,10100.0
2013-11-14 12:40:00,79.5,79.52,79.47,79.52,8100.0,60.6952,60.7104,60.6723,60.7104,8100.0
2013-11-14 12:45:00,79.52,79.52,79.45,79.45,7100.0,60.7104,60.7104,60.657,60.657,7100.0
2013-11-14 12:50:00,79.45,79.49,79.45,79.48,13300.0,60.657,60.6875,60.657,60.6799,13300.0
2013-11-14 12:55:00,79.51,79.52,79.46,79.47,9700.0,60.7028,60.7104,60.6646,60.6723,9700.0
2013-11-14 13:00:00,79.47,79.53,79.47,79.53,9700.0,60.6723,60.7181,60.6723,60.7181,9700.0
2013-11-14 13:05:00,79.53,79.53,79.48,79.48,9200.0,60.7181,60.7181,60.6799,60.6799,9200.0
2013-11-14 13:10:00,79.48,79.48,79.41,79.41,18100.0,60.6799,60.6799,60.6265,60.6265,18100.0
2013-11-14 13:15:00,79.41,79.41,79.35,79.4,18200.0,60.6265,60.6265,60.5807,60.6188,18200.0
2013-11-14 13:20:00,79.41,79.42,79.37,79.38,11300.0,60.6265,60.6341,60.5959,60.6036,11300.0
2013-11-14 13:25:00,79.38,79.4,79.36,79.4,12600.0,60.6036,60.6188,60.5883,60.6188,12600.0
2013-11-14 13:30:00,79.4,79.41,79.38,79.4,10900.0,60.6188,60.6265,60.6036,60.6188,10900.0
2013-11-14 13:35:00,79.39,79.41,79.38,79.4,10600.0,60.6112,60.6265,60.6036,60.6188,10600.0
2013-11-14 13:40:00,79.41,79.41,79.37,79.38,16000.0,60.6265,60.6265,60.5959,60.6036,16000.0
2013-11-14 13:45:00,79.38,79.41,79.38,79.41,18800.0,60.6036,60.6265,60.6036,60.6265,18800.0
2013-11-14 13:50:00,79.41,79.52,79.41,79.52,13500.0,60.6265,60.7104,60.6265,60.7104,13500.0
2013-11-14 13:55:00,79.52,79.52,79.47,79.48,18500.0,60.7104,60.7104,60.6723,60.6799,18500.0
2013-11-14 14:00:00,79.48,79.52,79.46,79.52,11700.0,60.6799,60.7104,60.6646,60.7104,11700.0
2013-11-14 14:05:00,79.53,79.58,79.53,79.57,9100.0,60.7181,60.7563,60.7181,60.7486,9100.0
2013-11-14 14:10:00,79.57,79.59,79.54,79.54,16700.0,60.7486,60.7639,60.7257,60.7257,16700.0
2013-11-14 14:15:00,79.55,79.59,79.55,79.57,11800.0,60.7333,60.7639,60.7333,60.7486,11800.0
2013-11-14 14:20:00,79.58,79.59,79.57,79.59,51600.0,60.7563,60.7639,60.7486,60.7639,51600.0
2013-11-14 14:25:00,79.59,79.61,79.57,79.59,36000.0,60.7639,60.7792,60.7486,60.7639,36000.0
2013-11-14 14:30:00,79.58,79.61,79.58,79.6,28100.0,60.7563,60.7792,60.7563,60.7715,28100.0
2013-11-14 14:35:00,79.61,79.61,79.59,79.61,15000.0,60.7792,60.7792,60.7639,60.7792,15000.0
2013-11-14 14:40:00,79.61,79.61,79.59,79.59,38500.0,60.7792,60.7792,60.7639,60.7639,38500.0
2013-11-14 14:45:00,79.59,79.61,79.59,79.61,31400.0,60.7639,60.7792,60.7639,60.7792,31400.0
2013-11-14 14:50:00,79.61,79.61,79.56,79.57,30500.0,60.7792,60.7792,60.741,60.7486,30500.0
2013-11-14 14:55:00,79.58,79.65,79.58,79.64,18700.0,60.7563,60.8097,60.7563,60.8021,18700.0
2013-11-14 15:00:00,79.65,79.67,79.63,79.67,24300.0,60.8097,60.825,60.7944,60.825,24300.0
2013-11-14 15:05:00,79.67,79.72,79.66,79.66,29600.0,60.825,60.8631,60.8173,60.8173,29600.0
2013-11-14 15:10:00,79.67,79.71,79.67,79.7,41600.0,60.825,60.8555,60.825,60.8479,41600.0
2013-11-14 15:15:00,79.7,79.7,79.66,79.67,17600.0,60.8479,60.8479,60.8173,60.825,17600.0
2013-11-14 15:20:00,79.68,79.69,79.62,79.66,33600.0,60.8326,60.8402,60.7868,60.8173,33600.0
2013-11-14 15:25:00,79.65,79.66,79.63,79.63,18500.0,60.8097,60.8173,60.7944,60.7944,18500.0
2013-11-14 15:30:00,79.63,79.66,79.59,79.59,34900.0,60.7944,60.8173,60.7639,60.7639,34900.0
2013-11-14 15:35:00,79.59,79.59,79.53,79.56,40000.0,60.7639,60.7639,60.7181,60.741,40000.0
2013-11-14 15:40:00,79.54,79.59,79.53,79.53,43000.0,60.7257,60.7639,60.7181,60.7181,43000.0
2013-11-14 15:45:00,79.53,79.54,79.41,79.42,84000.0,60.7181,60.7257,60.6265,60.6341,84000.0
2013-11-14 15:50:00,79.43,79.46,79.43,79.45,75100.0,60.6417,60.6646,60.6417,60.657,75100.0
2013-11-14 15:55:00,79.45,79.59,79.45,79.52,141100.0,60.657,60.7639,60.657,60.7104,141100.0
2013-11-15 09:30:00,79.81,79.89,79.64,79.85,168600.0,60.9318,60.9929,60.8021,60.9624,168600.0
2013-11-15 09:35:00,79.83,79.92,79.81,79.82,23500.0,60.9471,61.0158,60.9318,60.9395,23500.0
2013-11-15 09:40:00,79.82,79.82,79.72,79.77,22300.0,60.9395,60.9395,60.8631,60.9013,22300.0
2013-11-15 09:45:00,79.76,79.81,79.76,79.76,21600.0,60.8937,60.9318,60.8937,60.8937,21600.0
2013-11-15 09:50:00,79.76,79.77,79.64,79.66,24500.0,60.8937,60.9013,60.8021,60.8173,24500.0
2013-11-15 09:55:00,79.66,79.76,79.6,79.75,24800.0,60.8173,60.8937,60.7715,60.886,24800.0
2013-11-15 10:00:00,79.73,79.75,79.67,79.71,17700.0,60.8708,60.886,60.825,60.8555,17700.0
2013-11-15 10:05:00,79.72,79.77,79.71,79.74,43400.0,60.8631,60.9013,60.8555,60.8784,43400.0
2013-11-15 10:10:00,79.73,79.77,79.67,79.77,25800.0,60.8708,60.9013,60.825,60.9013,25800.0
2013-11-15 10:15:00,79.77,79.78,79.71,79.76,27000.0,60.9013,60.9089,60.8555,60.8937,27000.0
2013-11-15 10:20:00,79.76,79.77,79.74,79.76,17600.0,60.8937,60.9013,60.8784,60.8937,17600.0
2013-11-15 10:25:00,79.76,79.81,79.7,79.71,52500.0,60.8937,60.9318,60.8479,60.8555,52500.0
2013-11-15 10:30:00,79.71,79.77,79.7,79.73,29400.0,60.8555,60.9013,60.8479,60.8708,29400.0
2013-11-15 10:35:00,79.74,79.77,79.73,79.77,17800.0,60.8784,60.9013,60.8708,60.9013,17800.0
2013-11-15 10:40:00,79.77,79.8,79.75,79.79,29600.0,60.9013,60.9242,60.886,60.9166,29600.0
2013-11-15 10:45:00,79.77,79.8,79.76,79.78,29000.0,60.9013,60.9242,60.8937,60.9089,29000.0
2013-11-15 10:50:00,79.78,79.8,79.76,79.78,25000.0,60.9089,60.9242,60.8937,60.9089,25000.0
2013-11-15 10:55:00,79.78,79.81,79.76,79.8,34200.0,60.9089,60.9318,60.8937,60.9242,34200.0
2013-11-15 11:00:00,79.8,79.81,79.78,79.78,15300.0,60.9242,60.9318,60.9089,60.9089,15300.0
2013-11-15 11:05:00,79.78,79.78,79.75,79.75,17500.0,60.9089,60.9089,60.886,60.886,17500.0
2013-11-15 11:10:00,79.76,79.79,79.76,79.78,17800.0,60.8937,60.9166,60.8937,60.9089,17800.0
2013-11-15 11:15:00,79.78,79.78,79.75,79.75,16100.0,60.9089,60.9089,60.886,60.886,16100.0
2013-11-15 11:20:00,79.75,79.77,79.74,79.74,14900.0,60.886,60.9013,60.8784,60.8784,14900.0
2013-11-15 11:25:00,79.73,79.76,79.72,79.73,12200.0,60.8708,60.8937,60.8631,60.8708,12200.0
2013-11-15 11:30:00,79.73,79.75,79.72,79.73,8300.0,60.8708,60.886,60.8631,60.8708,8300.0
2013-11-15 11:35:00,79.73,79.73,79.7,79.72,11500.0,60.8708,60.8708,60.8479,60.8631,11500.0
2013-11-15 11:40:00,79.71,79.73,79.69,79.72,11900.0,60.8555,60.8708,60.8402,60.8631,11900.0
2013-11-15 11:45:00,79.72,79.73,79.71,79.72,9700.0,60.8631,60.8708,60.8555,60.8631,9700.0
2013-11-15 11:50:00,79.71,79.72,79.63,79.63,7500.0,60.8555,60.8631,60.7944,60.7944,7500.0
2013-11-15 11:55:00,79.64,79.69,79.64,79.69,5900.0,60.8021,60.8402,60.8021,60.8402,5900.0
2013-11-15 12:00:00,79.69,79.7,79.66,79.66,8400.0,60.8402,60.8479,60.8173,60.8173,8400.0
2013-11-15 12:05:00,79.65,79.71,79.65,79.68,11500.0,60.8097,60.8555,60.8097,60.8326,11500.0
2013-11-15 12:10:00,79.68,79.7,79.67,79.67,5900.0,60.8326,60.8479,60.825,60.825,5900.0
2013-11-15 12:15:00,79.67,79.68,79.64,79.65,21800.0,60.825,60.8326,60.8021,60.8097,21800.0
2013-11-15 12:20:00,79.65,79.67,79.65,79.65,10200.0,60.8097,60.825,60.8097,60.8097,10200.0
2013-11-15 12:25:00,79.65,79.66,79.64,79.65,7700.0,60.8097,60.8173,60.8021,60.8097,7700.0
2013-11-15 12:30:00,79.64,79.67,79.64,79.65,10600.0,60.8021,60.825,60.8021,60.8097,10600.0
2013-11-15 12:35:00,79.65,79.66,79.64,79.64,8100.0,60.8097,60.8173,60.8021,60.8021,8100.0
2013-11-15 12:40:00,79.65,79.67,79.64,79.64,12800.0,60.8097,60.825,60.8021,60.8021,12800.0
2013-11-15 12:45:00,79.65,79.66,79.63,79.63,12000.0,60.8097,60.8173,60.7944,60.7944,12000.0
2013-11-15 12:50:00,79.63,79.65,79.61,79.61,12800.0,60.7944,60.8097,60.7792,60.7792,12800.0
2013-11-15 12:55:00,79.62,79.62,79.6,79.61,4300.0,60.7868,60.7868,60.7715,60.7792,4300.0
2013-11-15 13:00:00,79.6,79.63,79.6,79.61,10600.0,60.7715,60.7944,60.7715,60.7792,10600.0
2013-11-15 13:05:00,79.6,79.6,79.59,79.6,5900.0,60.7715,60.7715,60.7639,60.7715,5900.0
2013-11-15 13:10:00,79.6,79.61,79.59,79.6,7300.0,60.7715,60.7792,60.7639,60.7715,7300.0
2013-11-15 13:15:00,79.6,79.61,79.59,79.6,6900.0,60.7715,60.7792,60.7639,60.7715,6900.0
2013-11-15 13:20:00,79.61,79.62,79.61,79.61,9200.0,60.7792,60.7868,60.7792,60.7792,9200.0
2013-11-15 13:25:00,79.61,79.66,79.6,79.63,10400.0,60.7792,60.8173,60.7715,60.7944,10400.0
2013-11-15 13:30:00,79.62,79.66,79.61,79.63,11200.0,60.7868,60.8173,60.7792,60.7944,11200.0
2013-11-15 13:35:00,79.63,79.65,79.63,79.63,9400.0,60.7944,60.8097,60.7944,60.7944,9400.0
2013-11-15 13:40:00,79.64,79.65,79.63,79.63,13100.0,60.8021,60.8097,60.7944,60.7944,13100.0
2013-11-15 13:45:00,79.64,79.65,79.62,79.63,8900.0,60.8021,60.8097,60.7868,60.7944,8900.0
2013-11-15 13:50:00,79.64,79.66,79.61,79.65,17900.0,60.8021,60.8173,60.7792,60.8097,17900.0
2013-11-15 13:55:00,79.64,79.65,79.61,79.64,15900.0,60.8021,60.8097,60.7792,60.8021,15900.0
2013-11-15 14:00:00,79.65,79.66,79.64,79.65,18900.0,60.8097,60.8173,60.8021,60.8097,18900.0
2013-11-15 14:05:00,79.65,79.66,79.63,79.64,18100.0,60.8097,60.8173,60.7944,60.8021,18100.0
2013-11-15 14:10:00,79.65,79.66,79.63,79.66,10900.0,60.8097,60.8173,60.7944,60.8173,10900.0
2013-11-15 14:15:00,79.66,79.67,79.64,79.65,21200.0,60.8173,60.825,60.8021,60.8097,21200.0
2013-11-15 14:20:00,79.66,79.67,79.65,79.65,11800.0,60.8173,60.825,60.8097,60.8097,11800.0
2013-11-15 14:25:00,79.65,79.67,79.61,79.63,27500.0,60.8097,60.825,60.7792,60.7944,27500.0
2013-11-15 14:30:00,79.63,79.65,79.62,79.63,21200.0,60.7944,60.8097,60.7868,60.7944,21200.0
2013-11-15 14:35:00,79.63,79.63,79.6,79.6,20600.0,60.7944,60.7944,60.7715,60.7715,20600.0
2013-11-15 14:40:00,79.6,79.61,79.59,79.59,12200.0,60.7715,60.7792,60.7639,60.7639,12200.0
2013-11-15 14:45:00,79.6,79.6,79.59,79.59,7800.0,60.7715,60.7715,60.7639,60.7639,7800.0
2013-11-15 14:50:00,79.59,79.61,79.58,79.59,24000.0,60.7639,60.7792,60.7563,60.7639,24000.0
2013-11-15 14:55:00,79.6,79.62,79.59,79.6,16700.0,60.7715,60.7868,60.7639,60.7715,16700.0
2013-11-15 15:00:00,79.61,79.67,79.6,79.66,21200.0,60.7792,60.825,60.7715,60.8173,21200.0
2013-11-15 15:05:00,79.66,79.69,79.65,79.68,21800.0,60.8173,60.8402,60.8097,60.8326,21800.0
2013-11-15 15:10:00,79.69,79.71,79.68,79.69,18100.0,60.8402,60.8555,60.8326,60.8402,18100.0
2013-11-15 15:15:00,79.7,79.72,79.67,79.69,29200.0,60.8479,60.8631,60.825,60.8402,29200.0
2013-11-15 15:20:00,79.69,79.7,79.64,79.65,37000.0,60.8402,60.8479,60.8021,60.8097,37000.0
2013-11-15 15:25:00,79.66,79.7,79.65,79.7,24500.0,60.8173,60.8479,60.8097,60.8479,24500.0
2013-11-15 15:30:00,79.7,79.7,79.68,79.69,20300.0,60.8479,60.8479,60.8326,60.8402,20300.0
2013-11-15 15:35:00,79.69,79.7,79.65,79.65,34600.0,60.8402,60.8479,60.8097,60.8097,34600.0
2013-11-15 15:40:00,79.66,79.7,79.66,79.69,43100.0,60.8173,60.8479,60.8173,60.8402,43100.0
2013-11-15 15:45:00,79.69,79.7,79.62,79.63,103400.0,60.8402,60.8479,60.7868,60.7944,103400.0
2013-11-15 15:50:00,79.63,79.67,79.63,79.65,45900.0,60.7944,60.825,60.7944,60.8097,45900.0
2013-11-15 15:55:00,79.64,79.64,79.62,79.62,167300.0,60.8021,60.8021,60.7868,60.7868,167300.0
2013-11-18 09:30:00,79.96,79.97,79.72,79.87,41600.0,61.0464,61.054,60.8631,60.9777,41600.0
2013-11-18 09:35:00,79.93,79.95,79.84,79.91,17200.0,61.0235,61.0387,60.9548,61.0082,17200.0
2013-11-18 09:40:00,79.88,79.89,79.63,79.63,29300.0,60.9853,60.9929,60.7944,60.7944,29300.0
2013-11-18 09:45:00,79.61,79.71,79.59,79.67,18500.0,60.7792,60.8555,60.7639,60.825,18500.0
2013-11-18 09:50:00,79.67,79.67,79.6,79.62,19000.0,60.825,60.825,60.7715,60.7868,19000.0
2013-11-18 09:55:00,79.61,79.64,79.53,79.56,11700.0,60.7792,60.8021,60.7181,60.741,11700.0
2013-11-18 10:00:00,79.55,79.67,79.55,79.66,22500.0,60.7333,60.825,60.7333,60.8173,22500.0
2013-11-18 10:05:00,79.65,79.66,79.58,79.65,25600.0,60.8097,60.8173,60.7563,60.8097,25600.0
2013-11-18 10:10:00,79.65,79.69,79.63,79.64,26900.0,60.8097,60.8402,60.7944,60.8021,26900.0
2013-11-18 10:15:00,79.64,79.7,79.64,79.66,28700.0,60.8021,60.8479,60.8021,60.8173,28700.0
2013-11-18 10:20:00,79.65,79.71,79.62,79.63,25900.0,60.8097,60.8555,60.7868,60.7944,25900.0
2013-11-18 10:25:00,79.64,79.71,79.64,79.69,28800.0,60.8021,60.8555,60.8021,60.8402,28800.0
2013-11-18 10:30:00,79.7,79.71,79.63,79.68,52200.0,60.8479,60.8555,60.7944,60.8326,52200.0
2013-11-18 10:35:00,79.68,79.71,79.65,79.68,17300.0,60.8326,60.8555,60.8097,60.8326,17300.0
2013-11-18 10:40:00,79.68,79.71,79.67,79.7,22300.0,60.8326,60.8555,60.825,60.8479,22300.0
2013-11-18 10:45:00,79.7,79.72,79.69,79.7,24400.0,60.8479,60.8631,60.8402,60.8479,24400.0
2013-11-18 10:50:00,79.69,79.71,79.69,79.7,21800.0,60.8402,60.8555,60.8402,60.8479,21800.0
2013-11-18 10:55:00,79.7,79.71,79.69,79.7,14900.0,60.8479,60.8555,60.8402,60.8479,14900.0
2013-11-18 11:00:00,79.7,79.72,79.69,79.7,25900.0,60.8479,60.8631,60.8402,60.8479,25900.0
2013-11-18 11:05:00,79.71,79.71,79.66,79.66,18700.0,60.8555,60.8555,60.8173,60.8173,18700.0
2013-11-18 11:10:00,79.64,79.68,79.64,79.67,6500.0,60.8021,60.8326,60.8021,60.825,6500.0
2013-11-18 11:15:00,79.67,79.69,79.66,79.67,13300.0,60.825,60.8402,60.8173,60.825,13300.0
2013-11-18 11:20:00,79.67,79.68,79.65,79.67,14200.0,60.825,60.8326,60.8097,60.825,14200.0
2013-11-18 11:25:00,79.67,79.67,79.64,79.66,23100.0,60.825,60.825,60.8021,60.8173,23100.0
2013-11-18 11:30:00,79.66,79.68,79.64,79.65,13500.0,60.8173,60.8326,60.8021,60.8097,13500.0
2013-11-18 11:35:00,79.65,79.66,79.62,79.63,13400.0,60.8097,60.8173,60.7868,60.7944,13400.0
2013-11-18 11:40:00,79.62,79.65,79.59,79.65,14600.0,60.7868,60.8097,60.7639,60.8097,14600.0
2013-11-18 11:45:00,79.64,79.65,79.61,79.62,15000.0,60.8021,60.8097,60.7792,60.7868,15000.0
2013-11-18 11:50:00,79.63,79.66,79.63,79.65,8600.0,60.7944,60.8173,60.7944,60.8097,8600.0
2013-11-18 11:55:00,79.65,79.67,79.65,79.66,10000.0,60.8097,60.825,60.8097,60.8173,10000.0
2013-11-18 12:00:00,79.66,79.67,79.64,79.65,8900.0,60.8173,60.825,60.8021,60.8097,8900.0
2013-11-18 12:05:00,79.64,79.67,79.64,79.66,9200.0,60.8021,60.825,60.8021,60.8173,9200.0
2013-11-18 12:10:00,79.67,79.67,79.64,79.65,8300.0,60.825,60.825,60.8021,60.8097,8300.0
2013-11-18 12:15:00,79.66,79.68,79.65,79.68,8500.0,60.8173,60.8326,60.8097,60.8326,8500.0
2013-11-18 12:20:00,79.68,79.69,79.64,79.66,12500.0,60.8326,60.8402,60.8021,60.8173,12500.0
2013-11-18 12:25:00,79.68,79.69,79.64,79.66,16400.0,60.8326,60.8402,60.8021,60.8173,16400.0
2013-11-18 12:30:00,79.66,79.69,79.66,79.68,11300.0,60.8173,60.8402,60.8173,60.8326,11300.0
2013-11-18 12:35:00,79.68,79.68,79.61,79.62,10900.0,60.8326,60.8326,60.7792,60.7868,10900.0
2013-11-18 12:40:00,79.63,79.65,79.61,79.64,8100.0,60.7944,60.8097,60.7792,60.8021,8100.0
2013-11-18 12:45:00,79.65,79.66,79.63,79.63,11200.0,60.8097,60.8173,60.7944,60.7944,11200.0
2013-11-18 12:50:00,79.63,79.65,79.62,79.65,6300.0,60.7944,60.8097,60.7868,60.8097,6300.0
2013-11-18 12:55:00,79.65,79.67,79.65,79.67,5100.0,60.8097,60.825,60.8097,60.825,5100.0
2013-11-18 13:00:00,79.66,79.7,79.65,79.68,20500.0,60.8173,60.8479,60.8097,60.8326,20500.0
2013-11-18 13:05:00,79.69,79.69,79.66,79.68,13000.0,60.8402,60.8402,60.8173,60.8326,13000.0
2013-11-18 13:10:00,79.67,79.7,79.67,79.68,22300.0,60.825,60.8479,60.825,60.8326,22300.0
2013-11-18 13:15:00,79.68,79.68,79.67,79.68,7800.0,60.8326,60.8326,60.825,60.8326,7800.0
2013-11-18 13:20:00,79.67,79.69,79.66,79.66,11700.0,60.825,60.8402,60.8173,60.8173,11700.0
2013-11-18 13:25:00,79.65,79.69,79.65,79.68,11000.0,60.8097,60.8402,60.8097,60.8326,11000.0
2013-11-18 13:30:00,79.68,79.69,79.67,79.67,14700.0,60.8326,60.8402,60.825,60.825,14700.0
2013-11-18 13:35:00,79.67,79.69,79.67,79.67,13900.0,60.825,60.8402,60.825,60.825,13900.0
2013-11-18 13:40:00,79.66,79.67,79.64,79.65,7100.0,60.8173,60.825,60.8021,60.8097,7100.0
2013-11-18 13:45:00,79.65,79.68,79.63,79.65,13600.0,60.8097,60.8326,60.7944,60.8097,13600.0
2013-11-18 13:50:00,79.64,79.67,79.64,79.67,9700.0,60.8021,60.825,60.8021,60.825,9700.0
2013-11-18 13:55:00,79.67,79.69,79.65,79.67,15600.0,60.825,60.8402,60.8097,60.825,15600.0
2013-11-18 14:00:00,79.67,79.68,79.65,79.67,12000.0,60.825,60.8326,60.8097,60.825,12000.0
2013-11-18 14:05:00,79.67,79.69,79.66,79.66,15100.0,60.825,60.8402,60.8173,60.8173,15100.0
2013-11-18 14:10:00,79.66,79.69,79.66,79.68,11300.0,60.8173,60.8402,60.8173,60.8326,11300.0
2013-11-18 14:15:00,79.68,79.71,79.67,79.7,15800.0,60.8326,60.8555,60.825,60.8479,15800.0
2013-11-18 14:20:00,79.69,79.7,79.68,79.68,23200.0,60.8402,60.8479,60.8326,60.8326,23200.0
2013-11-18 14:25:00,79.68,79.7,79.67,79.68,21300.0,60.8326,60.8479,60.825,60.8326,21300.0
2013-11-18 14:30:00,79.7,79.7,79.66,79.67,15100.0,60.8479,60.8479,60.8173,60.825,15100.0
2013-11-18 14:35:00,79.67,79.69,79.66,79.68,11900.0,60.825,60.8402,60.8173,60.8326,11900.0
2013-11-18 14:40:00,79.68,79.69,79.62,79.62,10300.0,60.8326,60.8402,60.7868,60.7868,10300.0
2013-11-18 14:45:00,79.63,79.65,79.57,79.58,12400.0,60.7944,60.8097,60.7486,60.7563,12400.0
2013-11-18 14:50:00,79.59,79.62,79.59,79.61,17400.0,60.7639,60.7868,60.7639,60.7792,17400.0
2013-11-18 14:55:00,79.6,79.61,79.55,79.56,11200.0,60.7715,60.7792,60.7333,60.741,11200.0
2013-11-18 15:00:00,79.55,79.55,79.5,79.53,13500.0,60.7333,60.7333,60.6952,60.7181,13500.0
2013-11-18 15:05:00,79.53,79.55,79.5,79.5,16200.0,60.7181,60.7333,60.6952,60.6952,16200.0
2013-11-18 15:10:00,79.5,79.5,79.35,79.38,21100.0,60.6952,60.6952,60.5807,60.6036,21100.0
2013-11-18 15:15:00,79.38,79.45,79.35,79.44,14400.0,60.6036,60.657,60.5807,60.6494,14400.0
2013-11-18 15:20:00,79.43,79.45,79.38,79.38,16800.0,60.6417,60.657,60.6036,60.6036,16800.0
2013-11-18 15:25:00,79.37,79.38,79.27,79.35,39200.0,60.5959,60.6036,60.5196,60.5807,39200.0
2013-11-18 15:30:00,79.35,79.35,79.25,79.32,24600.0,60.5807,60.5807,60.5043,60.5578,24600.0
2013-11-18 15:35:00,79.33,79.41,79.33,79.41,34400.0,60.5654,60.6265,60.5654,60.6265,34400.0
2013-11-18 15:40:00,79.4,79.5,79.38,79.48,32100.0,60.6188,60.6952,60.6036,60.6799,32100.0
2013-11-18 15:45:00,79.48,79.49,79.41,79.47,26800.0,60.6799,60.6875,60.6265,60.6723,26800.0
2013-11-18 15:50:00,79.47,79.48,79.41,79.42,36600.0,60.6723,60.6799,60.6265,60.6341,36600.0
2013-11-18 15:55:00,79.41,79.46,79.4,79.45,81500.0,60.6265,60.6646,60.6188,60.657,81500.0
2013-11-19 09:30:00,79.35,79.64,79.35,79.59,26400.0,60.5807,60.8021,60.5807,60.7639,26400.0
2013-11-19 09:35:00,79.55,79.7,79.43,79.63,10300.0,60.7333,60.8479,60.6417,60.7944,10300.0
2013-11-19 09:40:00,79.62,79.62,79.38,79.41,12400.0,60.7868,60.7868,60.6036,60.6265,12400.0
2013-11-19 09:45:00,79.42,79.44,79.28,79.42,24100.0,60.6341,60.6494,60.5272,60.6341,24100.0
2013-11-19 09:50:00,79.42,79.56,79.4,79.56,40600.0,60.6341,60.741,60.6188,60.741,40600.0
2013-11-19 09:55:00,79.56,79.56,79.42,79.44,18100.0,60.741,60.741,60.6341,60.6494,18100.0
2013-11-19 10:00:00,79.43,79.46,79.41,79.44,23900.0,60.6417,60.6646,60.6265,60.6494,23900.0
2013-11-19 10:05:00,79.41,79.45,79.4,79.42,27900.0,60.6265,60.657,60.6188,60.6341,27900.0
2013-11-19 10:10:00,79.44,79.44,79.36,79.37,16700.0,60.6494,60.6494,60.5883,60.5959,16700.0
2013-11-19 10:15:00,79.37,79.42,79.37,79.4,20000.0,60.5959,60.6341,60.5959,60.6188,20000.0
2013-11-19 10:20:00,79.4,79.41,79.38,79.39,35200.0,60.6188,60.6265,60.6036,60.6112,35200.0
2013-11-19 10:25:00,79.39,79.4,79.36,79.38,44500.0,60.6112,60.6188,60.5883,60.6036,44500.0
2013-11-19 10:30:00,79.38,79.4,79.36,79.38,8100.0,60.6036,60.6188,60.5883,60.6036,8100.0
2013-11-19 10:35:00,79.4,79.45,79.36,79.36,30400.0,60.6188,60.657,60.5883,60.5883,30400.0
2013-11-19 10:40:00,79.37,79.41,79.36,79.37,14500.0,60.5959,60.6265,60.5883,60.5959,14500.0
2013-11-19 10:45:00,79.38,79.44,79.34,79.34,16000.0,60.6036,60.6494,60.573,60.573,16000.0
2013-11-19 10:50:00,79.35,79.41,79.33,79.39,14900.0,60.5807,60.6265,60.5654,60.6112,14900.0
2013-11-19 10:55:00,79.4,79.45,79.4,79.43,10000.0,60.6188,60.657,60.6188,60.6417,10000.0
2013-11-19 11:00:00,79.43,79.45,79.37,79.38,8500.0,60.6417,60.657,60.5959,60.6036,8500.0
2013-11-19 11:05:00,79.39,79.45,79.39,79.43,19400.0,60.6112,60.657,60.6112,60.6417,19400.0
2013-11-19 11:10:00,79.41,79.44,79.33,79.35,26200.0,60.6265,60.6494,60.5654,60.5807,26200.0
2013-11-19 11:15:00,79.35,79.42,79.35,79.41,10700.0,60.5807,60.6341,60.5807,60.6265,10700.0
2013-11-19 11:20:00,79.41,79.42,79.34,79.36,7500.0,60.6265,60.6341,60.573,60.5883,7500.0
2013-11-19 11:25:00,79.37,79.41,79.34,79.39,19800.0,60.5959,60.6265,60.573,60.6112,19800.0
2013-11-19 11:30:00,79.38,79.42,79.36,79.36,16900.0,60.6036,60.6341,60.5883,60.5883,16900.0
2013-11-19 11:35:00,79.37,79.38,79.3,79.3,13800.0,60.5959,60.6036,60.5425,60.5425,13800.0
2013-11-19 11:40:00,79.31,79.33,79.22,79.24,19500.0,60.5501,60.5654,60.4814,60.4967,19500.0
2013-11-19 11:45:00,79.26,79.34,79.25,79.32,9600.0,60.5119,60.573,60.5043,60.5578,9600.0
2013-11-19 11:50:00,79.33,79.39,79.33,79.38,9100.0,60.5654,60.6112,60.5654,60.6036,9100.0
2013-11-19 11:55:00,79.39,79.42,79.39,79.41,13200.0,60.6112,60.6341,60.6112,60.6265,13200.0
2013-11-19 12:00:00,79.4,79.44,79.39,79.42,10200.0,60.6188,60.6494,60.6112,60.6341,10200.0
2013-11-19 12:05:00,79.42,79.48,79.42,79.47,30100.0,60.6341,60.6799,60.6341,60.6723,30100.0
2013-11-19 12:10:00,79.47,79.49,79.44,79.46,10500.0,60.6723,60.6875,60.6494,60.6646,10500.0
2013-11-19 12:15:00,79.46,79.46,79.43,79.45,7200.0,60.6646,60.6646,60.6417,60.657,7200.0
2013-11-19 12:20:00,79.44,79.5,79.42,79.48,18200.0,60.6494,60.6952,60.6341,60.6799,18200.0
2013-11-19 12:25:00,79.47,79.51,79.46,79.49,18800.0,60.6723,60.7028,60.6646,60.6875,18800.0
2013-11-19 12:30:00,79.48,79.48,79.44,79.47,8000.0,60.6799,60.6799,60.6494,60.6723,8000.0
2013-11-19 12:35:00,79.48,79.5,79.46,79.47,9300.0,60.6799,60.6952,60.6646,60.6723,9300.0
2013-11-19 12:40:00,79.47,79.48,79.44,79.48,11400.0,60.6723,60.6799,60.6494,60.6799,11400.0
2013-11-19 12:45:00,79.49,79.5,79.47,79.48,7000.0,60.6875,60.6952,60.6723,60.6799,7000.0
2013-11-19 12:50:00,79.48,79.5,79.42,79.42,26500.0,60.6799,60.6952,60.6341,60.6341,26500.0
2013-11-19 12:55:00,79.4,79.4,79.35,79.35,9000.0,60.6188,60.6188,60.5807,60.5807,9000.0
2013-11-19 13:00:00,79.34,79.35,79.31,79.35,7800.0,60.573,60.5807,60.5501,60.5807,7800.0
2013-11-19 13:05:00,79.35,79.36,79.26,79.3,9200.0,60.5807,60.5883,60.5119,60.5425,9200.0
2013-11-19 13:10:00,79.3,79.31,79.25,79.25,9100.0,60.5425,60.5501,60.5043,60.5043,9100.0
2013-11-19 13:15:00,79.26,79.31,79.25,79.29,15300.0,60.5119,60.5501,60.5043,60.5348,15300.0
2013-11-19 13:20:00,79.3,79.31,79.21,79.21,10200.0,60.5425,60.5501,60.4738,60.4738,10200.0
2013-11-19 13:25:00,79.19,79.2,79.14,79.14,11900.0,60.4585,60.4661,60.4203,60.4203,11900.0
2013-11-19 13:30:00,79.13,79.2,79.08,79.18,12600.0,60.4127,60.4661,60.3745,60.4509,12600.0
2013-11-19 13:35:00,79.18,79.18,79.13,79.13,10300.0,60.4509,60.4509,60.4127,60.4127,10300.0
2013-11-19 13:40:00,79.12,79.21,79.1,79.19,8300.0,60.4051,60.4738,60.3898,60.4585,8300.0
2013-11-19 13:45:00,79.2,79.2,79.14,79.15,7800.0,60.4661,60.4661,60.4203,60.428,7800.0
2013-11-19 13:50:00,79.15,79.16,79.06,79.15,9100.0,60.428,60.4356,60.3593,60.428,9100.0
2013-11-19 13:55:00,79.15,79.17,79.1,79.11,8100.0,60.428,60.4432,60.3898,60.3974,8100.0
2013-11-19 14:00:00,79.11,79.21,79.11,79.14,14500.0,60.3974,60.4738,60.3974,60.4203,14500.0
2013-11-19 14:05:00,79.15,79.19,79.09,79.09,12500.0,60.428,60.4585,60.3822,60.3822,12500.0
2013-11-19 14:10:00,79.09,79.17,79.08,79.15,9500.0,60.3822,60.4432,60.3745,60.428,9500.0
2013-11-19 14:15:00,79.17,79.26,79.17,79.24,10200.0,60.4432,60.5119,60.4432,60.4967,10200.0
2013-11-19 14:20:00,79.26,79.26,79.19,79.22,11600.0,60.5119,60.5119,60.4585,60.4814,11600.0
2013-11-19 14:25:00,79.23,79.24,79.2,79.23,11700.0,60.489,60.4967,60.4661,60.489,11700.0
2013-11-19 14:30:00,79.22,79.32,79.21,79.31,18200.0,60.4814,60.5578,60.4738,60.5501,18200.0
2013-11-19 14:35:00,79.31,79.4,79.31,79.39,16800.0,60.5501,60.6188,60.5501,60.6112,16800.0
2013-11-19 14:40:00,79.38,79.39,79.33,79.34,9200.0,60.6036,60.6112,60.5654,60.573,9200.0
2013-11-19 14:45:00,79.34,79.39,79.3,79.32,17000.0,60.573,60.6112,60.5425,60.5578,17000.0
2013-11-19 14:50:00,79.32,79.32,79.29,79.32,10200.0,60.5578,60.5578,60.5348,60.5578,10200.0
2013-11-19 14:55:00,79.32,79.32,79.29,79.31,10600.0,60.5578,60.5578,60.5348,60.5501,10600.0
2013-11-19 15:00:00,79.31,79.35,79.3,79.31,14900.0,60.5501,60.5807,60.5425,60.5501,14900.0
2013-11-19 15:05:00,79.31,79.39,79.31,79.35,22100.0,60.5501,60.6112,60.5501,60.5807,22100.0
2013-11-19 15:10:00,79.35,79.37,79.3,79.3,26000.0,60.5807,60.5959,60.5425,60.5425,26000.0
2013-11-19 15:15:00,79.3,79.34,79.3,79.31,27400.0,60.5425,60.573,60.5425,60.5501,27400.0
2013-11-19 15:20:00,79.31,79.31,79.24,79.24,10600.0,60.5501,60.5501,60.4967,60.4967,10600.0
2013-11-19 15:25:00,79.25,79.27,79.23,79.25,22300.0,60.5043,60.5196,60.489,60.5043,22300.0
2013-11-19 15:30:00,79.26,79.27,79.13,79.15,30600.0,60.5119,60.5196,60.4127,60.428,30600.0
2013-11-19 15:35:00,79.16,79.17,79.11,79.14,21100.0,60.4356,60.4432,60.3974,60.4203,21100.0
2013-11-19 15:40:00,79.14,79.14,79.08,79.09,36400.0,60.4203,60.4203,60.3745,60.3822,36400.0
2013-11-19 15:45:00,79.1,79.12,79.04,79.08,78100.0,60.3898,60.4051,60.344,60.3745,78100.0
2013-11-19 15:50:00,79.08,79.09,79.03,79.05,78100.0,60.3745,60.3822,60.3363,60.3516,78100.0
2013-11-19 15:55:00,79.06,79.21,79.05,79.16,70500.0,60.3593,60.4738,60.3516,60.4356,70500.0
2013-11-20 09:30:00,79.52,79.52,79.33,79.4,45200.0,60.7104,60.7104,60.5654,60.6188,45200.0
2013-11-20 09:35:00,79.41,79.53,79.35,79.39,11100.0,60.6265,60.7181,60.5807,60.6112,11100.0
2013-11-20 09:40:00,79.4,79.4,79.23,79.26,18300.0,60.6188,60.6188,60.489,60.5119,18300.0
2013-11-20 09:45:00,79.27,79.29,79.18,79.26,17200.0,60.5196,60.5348,60.4509,60.5119,17200.0
2013-11-20 09:50:00,79.22,79.22,79.06,79.07,4500.0,60.4814,60.4814,60.3593,60.3669,4500.0
2013-11-20 09:55:00,79.11,79.24,79.11,79.24,6300.0,60.3974,60.4967,60.3974,60.4967,6300.0
2013-11-20 10:00:00,79.18,79.24,79.08,79.16,17000.0,60.4509,60.4967,60.3745,60.4356,17000.0
2013-11-20 10:05:00,79.17,79.21,79.06,79.2,21800.0,60.4432,60.4738,60.3593,60.4661,21800.0
2013-11-20 10:10:00,79.19,79.21,79.18,79.2,8600.0,60.4585,60.4738,60.4509,60.4661,8600.0
2013-11-20 10:15:00,79.2,79.23,79.16,79.22,8100.0,60.4661,60.489,60.4356,60.4814,8100.0
2013-11-20 10:20:00,79.22,79.32,79.18,79.18,47200.0,60.4814,60.5578,60.4509,60.4509,47200.0
2013-11-20 10:25:00,79.2,79.24,79.15,79.17,19000.0,60.4661,60.4967,60.428,60.4432,19000.0
2013-11-20 10:30:00,79.17,79.24,79.09,79.09,14900.0,60.4432,60.4967,60.3822,60.3822,14900.0
2013-11-20 10:35:00,79.08,79.1,78.96,79.08,18400.0,60.3745,60.3898,60.2829,60.3745,18400.0
2013-11-20 10:40:00,79.08,79.13,79.05,79.08,7200.0,60.3745,60.4127,60.3516,60.3745,7200.0
2013-11-20 10:45:00,79.09,79.21,79.08,79.17,12100.0,60.3822,60.4738,60.3745,60.4432,12100.0
2013-11-20 10:50:00,79.14,79.17,79.08,79.16,6600.0,60.4203,60.4432,60.3745,60.4356,6600.0
2013-11-20 10:55:00,79.16,79.16,79.11,79.13,7700.0,60.4356,60.4356,60.3974,60.4127,7700.0
2013-11-20 11:00:00,79.13,79.13,79.07,79.1,7400.0,60.4127,60.4127,60.3669,60.3898,7400.0
2013-11-20 11:05:00,79.08,79.21,79.08,79.15,4500.0,60.3745,60.4738,60.3745,60.428,4500.0
2013-11-20 11:10:00,79.14,79.2,79.13,79.13,21400.0,60.4203,60.4661,60.4127,60.4127,21400.0
2013-11-20 11:15:00,79.16,79.18,79.11,79.18,8800.0,60.4356,60.4509,60.3974,60.4509,8800.0
2013-11-20 11:20:00,79.17,79.19,79.14,79.17,6700.0,60.4432,60.4585,60.4203,60.4432,6700.0
2013-11-20 11:25:00,79.19,79.21,79.16,79.18,7100.0,60.4585,60.4738,60.4356,60.4509,7100.0
2013-11-20 11:30:00,79.18,79.19,79.14,79.14,5700.0,60.4509,60.4585,60.4203,60.4203,5700.0
2013-11-20 11:35:00,79.17,79.19,79.11,79.13,5400.0,60.4432,60.4585,60.3974,60.4127,5400.0
2013-11-20 11:40:00,79.14,79.14,79.1,79.13,5500.0,60.4203,60.4203,60.3898,60.4127,5500.0
2013-11-20 11:45:00,79.13,79.13,79.1,79.13,6300.0,60.4127,60.4127,60.3898,60.4127,6300.0
2013-11-20 11:50:00,79.14,79.14,79.09,79.13,12500.0,60.4203,60.4203,60.3822,60.4127,12500.0
2013-11-20 11:55:00,79.14,79.16,79.11,79.11,8600.0,60.4203,60.4356,60.3974,60.3974,8600.0
2013-11-20 12:00:00,79.12,79.13,79.08,79.08,9100.0,60.4051,60.4127,60.3745,60.3745,9100.0
2013-11-20 12:05:00,79.09,79.11,79.08,79.11,8500.0,60.3822,60.3974,60.3745,60.3974,8500.0
2013-11-20 12:10:00,79.1,79.12,79.09,79.11,12200.0,60.3898,60.4051,60.3822,60.3974,12200.0
2013-11-20 12:15:00,79.11,79.14,79.1,79.12,7000.0,60.3974,60.4203,60.3898,60.4051,7000.0
2013-11-20 12:20:00,79.12,79.12,79.09,79.1,14400.0,60.4051,60.4051,60.3822,60.3898,14400.0
2013-11-20 12:25:00,79.11,79.11,79.07,79.07,9900.0,60.3974,60.3974,60.3669,60.3669,9900.0
2013-11-20 12:30:00,79.08,79.09,79.06,79.07,5100.0,60.3745,60.3822,60.3593,60.3669,5100.0
2013-11-20 12:35:00,79.07,79.1,79.06,79.09,7900.0,60.3669,60.3898,60.3593,60.3822,7900.0
2013-11-20 12:40:00,79.09,79.09,79.06,79.06,4100.0,60.3822,60.3822,60.3593,60.3593,4100.0
2013-11-20 12:45:00,79.05,79.07,79.03,79.03,4600.0,60.3516,60.3669,60.3363,60.3363,4600.0
2013-11-20 12:50:00,79.03,79.04,78.99,79.01,5600.0,60.3363,60.344,60.3058,60.3211,5600.0
2013-11-20 12:55:00,78.99,78.99,78.95,78.97,8300.0,60.3058,60.3058,60.2753,60.2905,8300.0
2013-11-20 13:00:00,78.98,79.01,78.96,78.99,7000.0,60.2982,60.3211,60.2829,60.3058,7000.0
2013-11-20 13:05:00,78.99,79.01,78.97,78.97,3500.0,60.3058,60.3211,60.2905,60.2905,3500.0
2013-11-20 13:10:00,78.97,79.0,78.96,78.99,3800.0,60.2905,60.3134,60.2829,60.3058,3800.0
2013-11-20 13:15:00,78.98,79.0,78.97,78.99,3400.0,60.2982,60.3134,60.2905,60.3058,3400.0
2013-11-20 13:20:00,79.0,79.0,78.98,79.0,2000.0,60.3134,60.3134,60.2982,60.3134,2000.0
2013-11-20 13:25:00,78.98,79.0,78.98,78.99,6200.0,60.2982,60.3134,60.2982,60.3058,6200.0
2013-11-20 13:30:00,79.0,79.0,78.99,78.99,7700.0,60.3134,60.3134,60.3058,60.3058,7700.0
2013-11-20 13:35:00,79.0,79.0,78.99,79.0,3400.0,60.3134,60.3134,60.3058,60.3134,3400.0
2013-11-20 13:40:00,79.0,79.01,78.99,79.0,9200.0,60.3134,60.3211,60.3058,60.3134,9200.0
2013-11-20 13:45:00,79.0,79.01,78.99,79.0,3800.0,60.3134,60.3211,60.3058,60.3134,3800.0
2013-11-20 13:50:00,79.0,79.01,78.99,79.01,5200.0,60.3134,60.3211,60.3058,60.3211,5200.0
2013-11-20 13:55:00,79.0,79.01,78.98,79.0,5800.0,60.3134,60.3211,60.2982,60.3134,5800.0
2013-11-20 14:00:00,78.99,78.99,78.82,78.9,42700.0,60.3058,60.3058,60.176,60.2371,42700.0
2013-11-20 14:05:00,78.91,78.94,78.78,78.92,30200.0,60.2447,60.2676,60.1455,60.2524,30200.0
2013-11-20 14:10:00,78.94,78.97,78.85,78.91,76000.0,60.2676,60.2905,60.1989,60.2447,76000.0
2013-11-20 14:15:00,78.91,79.02,78.86,78.99,33100.0,60.2447,60.3287,60.2066,60.3058,33100.0
2013-11-20 14:20:00,78.98,79.02,78.91,79.0,20900.0,60.2982,60.3287,60.2447,60.3134,20900.0
2013-11-20 14:25:00,79.0,79.03,78.92,78.99,23200.0,60.3134,60.3363,60.2524,60.3058,23200.0
2013-11-20 14:30:00,79.01,79.01,78.9,78.91,14600.0,60.3211,60.3211,60.2371,60.2447,14600.0
2013-11-20 14:35:00,78.92,78.93,78.85,78.87,15800.0,60.2524,60.26,60.1989,60.2142,15800.0
2013-11-20 14:40:00,78.85,78.91,78.84,78.91,50900.0,60.1989,60.2447,60.1913,60.2447,50900.0
2013-11-20 14:45:00,78.91,78.95,78.88,78.92,26500.0,60.2447,60.2753,60.2218,60.2524,26500.0
2013-11-20 14:50:00,78.91,78.93,78.79,78.87,20300.0,60.2447,60.26,60.1531,60.2142,20300.0
2013-11-20 14:55:00,78.87,78.9,78.8,78.84,16800.0,60.2142,60.2371,60.1608,60.1913,16800.0
2013-11-20 15:00:00,78.84,78.85,78.68,78.68,18600.0,60.1913,60.1989,60.0691,60.0691,18600.0
2013-11-20 15:05:00,78.68,78.74,78.59,78.62,19200.0,60.0691,60.1149,60.0004,60.0233,19200.0
2013-11-20 15:10:00,78.61,78.7,78.59,78.69,19400.0,60.0157,60.0844,60.0004,60.0768,19400.0
2013-11-20 15:15:00,78.67,78.72,78.65,78.69,22100.0,60.0615,60.0997,60.0462,60.0768,22100.0
2013-11-20 15:20:00,78.69,78.73,78.64,78.65,22500.0,60.0768,60.1073,60.0386,60.0462,22500.0
2013-11-20 15:25:00,78.65,78.68,78.63,78.65,24100.0,60.0462,60.0691,60.031,60.0462,24100.0
2013-11-20 15:30:00,78.64,78.65,78.55,78.57,20400.0,60.0386,60.0462,59.9699,59.9852,20400.0
2013-11-20 15:35:00,78.58,78.6,78.57,78.58,45800.0,59.9928,60.0081,59.9852,59.9928,45800.0
2013-11-20 15:40:00,78.59,78.68,78.58,78.63,83800.0,60.0004,60.0691,59.9928,60.031,83800.0
2013-11-20 15:45:00,78.62,78.64,78.56,78.6,44100.0,60.0233,60.0386,59.9775,60.0081,44100.0
2013-11-20 15:50:00,78.6,78.62,78.56,78.59,41000.0,60.0081,60.0233,59.9775,60.0004,41000.0
2013-11-20 15:55:00,78.58,78.68,78.58,78.65,97300.0,59.9928,60.0691,59.9928,60.0462,97300.0
2013-11-21 09:30:00,78.79,78.97,78.74,78.97,36000.0,60.1531,60.2905,60.1149,60.2905,36000.0
2013-11-21 09:35:00,78.95,78.99,78.9,78.9,15600.0,60.2753,60.3058,60.2371,60.2371,15600.0
2013-11-21 09:40:00,78.94,79.0,78.89,78.91,12900.0,60.2676,60.3134,60.2295,60.2447,12900.0
2013-11-21 09:45:00,78.95,78.95,78.88,78.93,6500.0,60.2753,60.2753,60.2218,60.26,6500.0
2013-11-21 09:50:00,78.93,79.0,78.93,78.94,10200.0,60.26,60.3134,60.26,60.2676,10200.0
2013-11-21 09:55:00,78.99,79.13,78.98,79.09,27700.0,60.3058,60.4127,60.2982,60.3822,27700.0
2013-11-21 10:00:00,79.1,79.1,78.96,79.0,20000.0,60.3898,60.3898,60.2829,60.3134,20000.0
2013-11-21 10:05:00,79.0,79.03,78.98,79.02,28000.0,60.3134,60.3363,60.2982,60.3287,28000.0
2013-11-21 10:10:00,79.05,79.1,79.03,79.09,15900.0,60.3516,60.3898,60.3363,60.3822,15900.0
2013-11-21 10:15:00,79.15,79.18,79.1,79.15,10200.0,60.428,60.4509,60.3898,60.428,10200.0
2013-11-21 10:20:00,79.15,79.16,79.11,79.11,10600.0,60.428,60.4356,60.3974,60.3974,10600.0
2013-11-21 10:25:00,79.13,79.13,79.1,79.1,10300.0,60.4127,60.4127,60.3898,60.3898,10300.0
2013-11-21 10:30:00,79.1,79.14,79.08,79.12,30300.0,60.3898,60.4203,60.3745,60.4051,30300.0
2013-11-21 10:35:00,79.14,79.14,79.08,79.1,71700.0,60.4203,60.4203,60.3745,60.3898,71700.0
2013-11-21 10:40:00,79.13,79.19,79.1,79.1,36900.0,60.4127,60.4585,60.3898,60.3898,36900.0
2013-11-21 10:45:00,79.12,79.15,79.08,79.11,28800.0,60.4051,60.428,60.3745,60.3974,28800.0
2013-11-21 10:50:00,79.1,79.11,79.08,79.08,7800.0,60.3898,60.3974,60.3745,60.3745,7800.0
2013-11-21 10:55:00,79.08,79.11,79.03,79.03,9200.0,60.3745,60.3974,60.3363,60.3363,9200.0
2013-11-21 11:00:00,79.04,79.07,79.02,79.03,11900.0,60.344,60.3669,60.3287,60.3363,11900.0
2013-11-21 11:05:00,79.03,79.04,78.97,78.98,10200.0,60.3363,60.344,60.2905,60.2982,10200.0
2013-11-21 11:10:00,78.99,79.04,78.99,79.03,12000.0,60.3058,60.344,60.3058,60.3363,12000.0
2013-11-21 11:15:00,79.04,79.05,78.99,79.0,11100.0,60.344,60.3516,60.3058,60.3134,11100.0
2013-11-21 11:20:00,79.0,79.03,78.97,78.99,11800.0,60.3134,60.3363,60.2905,60.3058,11800.0
2013-11-21 11:25:00,79.0,79.03,78.99,79.01,12200.0,60.3134,60.3363,60.3058,60.3211,12200.0
2013-11-21 11:30:00,79.03,79.03,78.99,79.0,18200.0,60.3363,60.3363,60.3058,60.3134,18200.0
2013-11-21 11:35:00,79.01,79.02,78.96,78.97,14500.0,60.3211,60.3287,60.2829,60.2905,14500.0
2013-11-21 11:40:00,78.98,79.01,78.94,78.99,13600.0,60.2982,60.3211,60.2676,60.3058,13600.0
2013-11-21 11:45:00,79.0,79.05,78.99,79.03,13500.0,60.3134,60.3516,60.3058,60.3363,13500.0
2013-11-21 11:50:00,79.03,79.06,79.0,79.04,27500.0,60.3363,60.3593,60.3134,60.344,27500.0
2013-11-21 11:55:00,79.03,79.05,78.99,79.02,15700.0,60.3363,60.3516,60.3058,60.3287,15700.0
2013-11-21 12:00:00,79.02,79.05,79.0,79.02,8500.0,60.3287,60.3516,60.3134,60.3287,8500.0
2013-11-21 12:05:00,79.03,79.05,79.0,79.03,32900.0,60.3363,60.3516,60.3134,60.3363,32900.0
2013-11-21 12:10:00,79.03,79.04,79.0,79.01,8300.0,60.3363,60.344,60.3134,60.3211,8300.0
2013-11-21 12:15:00,79.04,79.04,79.01,79.03,4100.0,60.344,60.344,60.3211,60.3363,4100.0
2013-11-21 12:20:00,79.02,79.03,79.0,79.0,7700.0,60.3287,60.3363,60.3134,60.3134,7700.0
2013-11-21 12:25:00,79.0,79.04,78.99,79.01,39700.0,60.3134,60.344,60.3058,60.3211,39700.0
2013-11-21 12:30:00,79.0,79.18,79.0,79.18,82700.0,60.3134,60.4509,60.3134,60.4509,82700.0
2013-11-21 12:35:00,79.19,79.34,79.19,79.27,28000.0,60.4585,60.573,60.4585,60.5196,28000.0
2013-11-21 12:40:00,79.27,79.29,79.25,79.25,6200.0,60.5196,60.5348,60.5043,60.5043,6200.0
2013-11-21 12:45:00,79.26,79.27,79.22,79.25,5800.0,60.5119,60.5196,60.4814,60.5043,5800.0
2013-11-21 12:50:00,79.25,79.3,79.25,79.26,6100.0,60.5043,60.5425,60.5043,60.5119,6100.0
2013-11-21 12:55:00,79.27,79.28,79.2,79.2,9100.0,60.5196,60.5272,60.4661,60.4661,9100.0
2013-11-21 13:00:00,79.22,79.28,79.22,79.25,19800.0,60.4814,60.5272,60.4814,60.5043,19800.0
2013-11-21 13:05:00,79.25,79.28,79.19,79.28,7400.0,60.5043,60.5272,60.4585,60.5272,7400.0
2013-11-21 13:10:00,79.31,79.35,79.29,79.29,7100.0,60.5501,60.5807,60.5348,60.5348,7100.0
2013-11-21 13:15:00,79.29,79.3,79.28,79.29,12200.0,60.5348,60.5425,60.5272,60.5348,12200.0
2013-11-21 13:20:00,79.29,79.31,79.27,79.3,9700.0,60.5348,60.5501,60.5196,60.5425,9700.0
2013-11-21 13:25:00,79.3,79.31,79.28,79.28,6700.0,60.5425,60.5501,60.5272,60.5272,6700.0
2013-11-21 13:30:00,79.28,79.3,79.28,79.29,9900.0,60.5272,60.5425,60.5272,60.5348,9900.0
2013-11-21 13:35:00,79.29,79.3,79.28,79.28,6000.0,60.5348,60.5425,60.5272,60.5272,6000.0
2013-11-21 13:40:00,79.29,79.35,79.24,79.35,71100.0,60.5348,60.5807,60.4967,60.5807,71100.0
2013-11-21 13:45:00,79.35,79.4,79.31,79.4,13900.0,60.5807,60.6188,60.5501,60.6188,13900.0
2013-11-21 13:50:00,79.39,79.42,79.36,79.36,15800.0,60.6112,60.6341,60.5883,60.5883,15800.0
2013-11-21 13:55:00,79.37,79.39,79.3,79.34,12500.0,60.5959,60.6112,60.5425,60.573,12500.0
2013-11-21 14:00:00,79.34,79.36,79.32,79.33,8700.0,60.573,60.5883,60.5578,60.5654,8700.0
2013-11-21 14:05:00,79.33,79.34,79.29,79.3,7900.0,60.5654,60.573,60.5348,60.5425,7900.0
2013-11-21 14:10:00,79.3,79.32,79.29,79.3,6100.0,60.5425,60.5578,60.5348,60.5425,6100.0
2013-11-21 14:15:00,79.3,79.37,79.3,79.35,8700.0,60.5425,60.5959,60.5425,60.5807,8700.0
2013-11-21 14:20:00,79.36,79.38,79.35,79.36,5600.0,60.5883,60.6036,60.5807,60.5883,5600.0
2013-11-21 14:25:00,79.36,79.37,79.31,79.31,10300.0,60.5883,60.5959,60.5501,60.5501,10300.0
2013-11-21 14:30:00,79.31,79.33,79.3,79.32,3400.0,60.5501,60.5654,60.5425,60.5578,3400.0
2013-11-21 14:35:00,79.33,79.33,79.27,79.27,5300.0,60.5654,60.5654,60.5196,60.5196,5300.0
2013-11-21 14:40:00,79.26,79.35,79.26,79.29,10500.0,60.5119,60.5807,60.5119,60.5348,10500.0
2013-11-21 14:45:00,79.31,79.31,79.24,79.27,29900.0,60.5501,60.5501,60.4967,60.5196,29900.0
2013-11-21 14:50:00,79.28,79.28,79.24,79.26,44400.0,60.5272,60.5272,60.4967,60.5119,44400.0
2013-11-21 14:55:00,79.25,79.29,79.25,79.29,4300.0,60.5043,60.5348,60.5043,60.5348,4300.0
2013-11-21 15:00:00,79.28,79.3,79.27,79.29,13500.0,60.5272,60.5425,60.5196,60.5348,13500.0
2013-11-21 15:05:00,79.29,79.31,79.27,79.28,21700.0,60.5348,60.5501,60.5196,60.5272,21700.0
2013-11-21 15:10:00,79.28,79.3,79.25,79.26,21400.0,60.5272,60.5425,60.5043,60.5119,21400.0
2013-11-21 15:15:00,79.27,79.3,79.24,79.3,25400.0,60.5196,60.5425,60.4967,60.5425,25400.0
2013-11-21 15:20:00,79.29,79.3,79.29,79.29,18600.0,60.5348,60.5425,60.5348,60.5348,18600.0
2013-11-21 15:25:00,79.29,79.3,79.27,79.3,19700.0,60.5348,60.5425,60.5196,60.5425,19700.0
2013-11-21 15:30:00,79.3,79.3,79.25,79.26,20600.0,60.5425,60.5425,60.5043,60.5119,20600.0
2013-11-21 15:35:00,79.26,79.26,79.2,79.2,22800.0,60.5119,60.5119,60.4661,60.4661,22800.0
2013-11-21 15:40:00,79.2,79.22,79.18,79.21,28300.0,60.4661,60.4814,60.4509,60.4738,28300.0
2013-11-21 15:45:00,79.21,79.21,79.16,79.16,41300.0,60.4738,60.4738,60.4356,60.4356,41300.0
2013-11-21 15:50:00,79.16,79.17,79.11,79.11,61100.0,60.4356,60.4432,60.3974,60.3974,61100.0
2013-11-21 15:55:00,79.12,79.2,79.11,79.18,73100.0,60.4051,60.4661,60.3974,60.4509,73100.0
2013-11-22 09:30:00,79.09,79.37,79.05,79.05,40600.0,60.3822,60.5959,60.3516,60.3516,40600.0
2013-11-22 09:35:00,79.05,79.06,78.92,78.97,10800.0,60.3516,60.3593,60.2524,60.2905,10800.0
2013-11-22 09:40:00,78.97,79.07,78.93,78.98,10500.0,60.2905,60.3669,60.26,60.2982,10500.0
2013-11-22 09:45:00,79.01,79.22,79.01,79.18,9900.0,60.3211,60.4814,60.3211,60.4509,9900.0
2013-11-22 09:50:00,79.2,79.22,79.08,79.09,23400.0,60.4661,60.4814,60.3745,60.3822,23400.0
2013-11-22 09:55:00,79.11,79.11,79.05,79.08,15900.0,60.3974,60.3974,60.3516,60.3745,15900.0
2013-11-22 10:00:00,79.1,79.15,79.0,79.14,24700.0,60.3898,60.428,60.3134,60.4203,24700.0
2013-11-22 10:05:00,79.16,79.19,79.08,79.11,25000.0,60.4356,60.4585,60.3745,60.3974,25000.0
2013-11-22 10:10:00,79.11,79.16,79.06,79.11,56700.0,60.3974,60.4356,60.3593,60.3974,56700.0
2013-11-22 10:15:00,79.1,79.17,79.03,79.13,32600.0,60.3898,60.4432,60.3363,60.4127,32600.0
2013-11-22 10:20:00,79.13,79.18,79.1,79.17,9700.0,60.4127,60.4509,60.3898,60.4432,9700.0
2013-11-22 10:25:00,79.19,79.21,79.14,79.15,9900.0,60.4585,60.4738,60.4203,60.428,9900.0
2013-11-22 10:30:00,79.15,79.16,79.11,79.14,11500.0,60.428,60.4356,60.3974,60.4203,11500.0
2013-11-22 10:35:00,79.14,79.19,79.13,79.16,10500.0,60.4203,60.4585,60.4127,60.4356,10500.0
2013-11-22 10:40:00,79.16,79.18,79.14,79.17,13300.0,60.4356,60.4509,60.4203,60.4432,13300.0
2013-11-22 10:45:00,79.17,79.18,79.13,79.16,13100.0,60.4432,60.4509,60.4127,60.4356,13100.0
2013-11-22 10:50:00,79.16,79.16,79.09,79.15,10800.0,60.4356,60.4356,60.3822,60.428,10800.0
2013-11-22 10:55:00,79.16,79.18,79.13,79.15,14300.0,60.4356,60.4509,60.4127,60.428,14300.0
2013-11-22 11:00:00,79.16,79.18,79.15,79.17,18100.0,60.4356,60.4509,60.428,60.4432,18100.0
2013-11-22 11:05:00,79.17,79.18,79.09,79.11,9000.0,60.4432,60.4509,60.3822,60.3974,9000.0
2013-11-22 11:10:00,79.1,79.11,79.07,79.08,14800.0,60.3898,60.3974,60.3669,60.3745,14800.0
2013-11-22 11:15:00,79.09,79.11,79.04,79.1,7200.0,60.3822,60.3974,60.344,60.3898,7200.0
2013-11-22 11:20:00,79.1,79.12,79.08,79.08,12000.0,60.3898,60.4051,60.3745,60.3745,12000.0
2013-11-22 11:25:00,79.09,79.1,79.08,79.09,6200.0,60.3822,60.3898,60.3745,60.3822,6200.0
2013-11-22 11:30:00,79.08,79.13,79.04,79.1,14500.0,60.3745,60.4127,60.344,60.3898,14500.0
2013-11-22 11:35:00,79.1,79.1,79.06,79.07,8700.0,60.3898,60.3898,60.3593,60.3669,8700.0
2013-11-22 11:40:00,79.06,79.12,79.06,79.1,18000.0,60.3593,60.4051,60.3593,60.3898,18000.0
2013-11-22 11:45:00,79.1,79.11,79.09,79.09,10100.0,60.3898,60.3974,60.3822,60.3822,10100.0
2013-11-22 11:50:00,79.09,79.11,79.09,79.1,13400.0,60.3822,60.3974,60.3822,60.3898,13400.0
2013-11-22 11:55:00,79.11,79.12,79.09,79.11,31800.0,60.3974,60.4051,60.3822,60.3974,31800.0
2013-11-22 12:00:00,79.11,79.18,79.06,79.06,19700.0,60.3974,60.4509,60.3593,60.3593,19700.0
2013-11-22 12:05:00,79.06,79.12,79.04,79.12,16800.0,60.3593,60.4051,60.344,60.4051,16800.0
2013-11-22 12:10:00,79.13,79.2,79.13,79.19,6800.0,60.4127,60.4661,60.4127,60.4585,6800.0
2013-11-22 12:15:00,79.2,79.21,79.18,79.18,16900.0,60.4661,60.4738,60.4509,60.4509,16900.0
2013-11-22 12:20:00,79.18,79.24,79.18,79.23,14700.0,60.4509,60.4967,60.4509,60.489,14700.0
2013-11-22 12:25:00,79.23,79.27,79.23,79.24,15600.0,60.489,60.5196,60.489,60.4967,15600.0
2013-11-22 12:30:00,79.24,79.26,79.24,79.24,5000.0,60.4967,60.5119,60.4967,60.4967,5000.0
2013-11-22 12:35:00,79.24,79.25,79.24,79.24,5600.0,60.4967,60.5043,60.4967,60.4967,5600.0
2013-11-22 12:40:00,79.24,79.27,79.18,79.27,11200.0,60.4967,60.5196,60.4509,60.5196,11200.0
2013-11-22 12:45:00,79.27,79.27,79.23,79.25,7100.0,60.5196,60.5196,60.489,60.5043,7100.0
2013-11-22 12:50:00,79.25,79.29,79.21,79.23,23000.0,60.5043,60.5348,60.4738,60.489,23000.0
2013-11-22 12:55:00,79.23,79.26,79.22,79.23,6300.0,60.489,60.5119,60.4814,60.489,6300.0
2013-11-22 13:00:00,79.24,79.25,79.22,79.24,4100.0,60.4967,60.5043,60.4814,60.4967,4100.0
2013-11-22 13:05:00,79.25,79.28,79.23,79.26,12300.0,60.5043,60.5272,60.489,60.5119,12300.0
2013-11-22 13:10:00,79.27,79.31,79.25,79.26,7800.0,60.5196,60.5501,60.5043,60.5119,7800.0
2013-11-22 13:15:00,79.28,79.29,79.25,79.25,9200.0,60.5272,60.5348,60.5043,60.5043,9200.0
2013-11-22 13:20:00,79.25,79.28,79.25,79.27,5600.0,60.5043,60.5272,60.5043,60.5196,5600.0
2013-11-22 13:25:00,79.27,79.29,79.24,79.24,9200.0,60.5196,60.5348,60.4967,60.4967,9200.0
2013-11-22 13:30:00,79.25,79.28,79.23,79.27,9100.0,60.5043,60.5272,60.489,60.5196,9100.0
2013-11-22 13:35:00,79.28,79.28,79.22,79.22,5900.0,60.5272,60.5272,60.4814,60.4814,5900.0
2013-11-22 13:40:00,79.22,79.26,79.22,79.23,9000.0,60.4814,60.5119,60.4814,60.489,9000.0
2013-11-22 13:45:00,79.24,79.25,79.24,79.25,2300.0,60.4967,60.5043,60.4967,60.5043,2300.0
2013-11-22 13:50:00,79.25,79.27,79.24,79.24,9500.0,60.5043,60.5196,60.4967,60.4967,9500.0
2013-11-22 13:55:00,79.24,79.27,79.24,79.27,10700.0,60.4967,60.5196,60.4967,60.5196,10700.0
2013-11-22 14:00:00,79.26,79.33,79.26,79.32,6400.0,60.5119,60.5654,60.5119,60.5578,6400.0
2013-11-22 14:05:00,79.32,79.35,79.25,79.32,18800.0,60.5578,60.5807,60.5043,60.5578,18800.0
2013-11-22 14:10:00,79.31,79.37,79.3,79.36,7400.0,60.5501,60.5959,60.5425,60.5883,7400.0
2013-11-22 14:15:00,79.36,79.36,79.28,79.3,35500.0,60.5883,60.5883,60.5272,60.5425,35500.0
2013-11-22 14:20:00,79.3,79.31,79.29,79.31,7500.0,60.5425,60.5501,60.5348,60.5501,7500.0
2013-11-22 14:25:00,79.3,79.32,79.28,79.3,24700.0,60.5425,60.5578,60.5272,60.5425,24700.0
2013-11-22 14:30:00,79.3,79.31,79.28,79.28,14400.0,60.5425,60.5501,60.5272,60.5272,14400.0
2013-11-22 14:35:00,79.28,79.3,79.24,79.24,21800.0,60.5272,60.5425,60.4967,60.4967,21800.0
2013-11-22 14:40:00,79.24,79.26,79.23,79.26,13500.0,60.4967,60.5119,60.489,60.5119,13500.0
2013-11-22 14:45:00,79.25,79.26,79.24,79.25,13100.0,60.5043,60.5119,60.4967,60.5043,13100.0
2013-11-22 14:50:00,79.25,79.26,79.21,79.24,19800.0,60.5043,60.5119,60.4738,60.4967,19800.0
2013-11-22 14:55:00,79.25,79.26,79.24,79.25,14900.0,60.5043,60.5119,60.4967,60.5043,14900.0
2013-11-22 15:00:00,79.25,79.26,79.24,79.26,27800.0,60.5043,60.5119,60.4967,60.5119,27800.0
2013-11-22 15:05:00,79.26,79.29,79.22,79.25,26200.0,60.5119,60.5348,60.4814,60.5043,26200.0
2013-11-22 15:10:00,79.25,79.27,79.25,79.25,33100.0,60.5043,60.5196,60.5043,60.5043,33100.0
2013-11-22 15:15:00,79.25,79.27,79.24,79.25,35700.0,60.5043,60.5196,60.4967,60.5043,35700.0
2013-11-22 15:20:00,79.25,79.32,79.25,79.25,60400.0,60.5043,60.5578,60.5043,60.5043,60400.0
2013-11-22 15:25:00,79.25,79.26,79.24,79.25,27300.0,60.5043,60.5119,60.4967,60.5043,27300.0
2013-11-22 15:30:00,79.25,79.3,79.23,79.3,44300.0,60.5043,60.5425,60.489,60.5425,44300.0
2013-11-22 15:35:00,79.31,79.43,79.25,79.43,35200.0,60.5501,60.6417,60.5043,60.6417,35200.0
2013-11-22 15:40:00,79.43,79.52,79.42,79.5,24400.0,60.6417,60.7104,60.6341,60.6952,24400.0
2013-11-22 15:45:00,79.5,79.53,79.47,79.48,60100.0,60.6952,60.7181,60.6723,60.6799,60100.0
2013-11-22 15:50:00,79.48,79.52,79.48,79.51,44400.0,60.6799,60.7104,60.6799,60.7028,44400.0
2013-11-22 15:55:00,79.51,79.53,79.42,79.46,134400.0,60.7028,60.7181,60.6341,60.6646,134400.0
2013-11-25 09:30:00,79.61,79.84,79.58,79.74,33100.0,60.7792,60.9548,60.7563,60.8784,33100.0
2013-11-25 09:35:00,79.78,79.8,79.65,79.66,10600.0,60.9089,60.9242,60.8097,60.8173,10600.0
2013-11-25 09:40:00,79.69,79.73,79.67,79.7,9400.0,60.8402,60.8708,60.825,60.8479,9400.0
2013-11-25 09:45:00,79.7,79.73,79.65,79.65,14500.0,60.8479,60.8708,60.8097,60.8097,14500.0
2013-11-25 09:50:00,79.67,79.72,79.64,79.64,12500.0,60.825,60.8631,60.8021,60.8021,12500.0
2013-11-25 09:55:00,79.64,79.71,79.64,79.7,13200.0,60.8021,60.8555,60.8021,60.8479,13200.0
2013-11-25 10:00:00,79.69,79.69,79.6,79.63,14900.0,60.8402,60.8402,60.7715,60.7944,14900.0
2013-11-25 10:05:00,79.63,79.69,79.59,79.63,13100.0,60.7944,60.8402,60.7639,60.7944,13100.0
2013-11-25 10:10:00,79.66,79.7,79.65,79.65,10100.0,60.8173,60.8479,60.8097,60.8097,10100.0
2013-11-25 10:15:00,79.66,79.7,79.66,79.66,12600.0,60.8173,60.8479,60.8173,60.8173,12600.0
2013-11-25 10:20:00,79.68,79.71,79.66,79.69,11400.0,60.8326,60.8555,60.8173,60.8402,11400.0
2013-11-25 10:25:00,79.68,79.71,79.67,79.7,10500.0,60.8326,60.8555,60.825,60.8479,10500.0
2013-11-25 10:30:00,79.69,79.71,79.68,79.7,14200.0,60.8402,60.8555,60.8326,60.8479,14200.0
2013-11-25 10:35:00,79.7,79.7,79.69,79.7,13200.0,60.8479,60.8479,60.8402,60.8479,13200.0
2013-11-25 10:40:00,79.7,79.7,79.68,79.69,21400.0,60.8479,60.8479,60.8326,60.8402,21400.0
2013-11-25 10:45:00,79.69,79.69,79.62,79.66,14200.0,60.8402,60.8402,60.7868,60.8173,14200.0
2013-11-25 10:50:00,79.66,79.71,79.65,79.69,15200.0,60.8173,60.8555,60.8097,60.8402,15200.0
2013-11-25 10:55:00,79.68,79.69,79.64,79.64,10300.0,60.8326,60.8402,60.8021,60.8021,10300.0
2013-11-25 11:00:00,79.65,79.69,79.65,79.69,8700.0,60.8097,60.8402,60.8097,60.8402,8700.0
2013-11-25 11:05:00,79.69,79.7,79.68,79.69,6500.0,60.8402,60.8479,60.8326,60.8402,6500.0
2013-11-25 11:10:00,79.69,79.77,79.68,79.77,15500.0,60.8402,60.9013,60.8326,60.9013,15500.0
2013-11-25 11:15:00,79.77,79.77,79.71,79.71,6200.0,60.9013,60.9013,60.8555,60.8555,6200.0
2013-11-25 11:20:00,79.72,79.76,79.72,79.73,6800.0,60.8631,60.8937,60.8631,60.8708,6800.0
2013-11-25 11:25:00,79.74,79.74,79.7,79.73,6200.0,60.8784,60.8784,60.8479,60.8708,6200.0
2013-11-25 11:30:00,79.74,79.76,79.73,79.74,6000.0,60.8784,60.8937,60.8708,60.8784,6000.0
2013-11-25 11:35:00,79.74,79.75,79.73,79.73,5500.0,60.8784,60.886,60.8708,60.8708,5500.0
2013-11-25 11:40:00,79.73,79.75,79.71,79.71,13900.0,60.8708,60.886,60.8555,60.8555,13900.0
2013-11-25 11:45:00,79.7,79.74,79.7,79.73,9700.0,60.8479,60.8784,60.8479,60.8708,9700.0
2013-11-25 11:50:00,79.73,79.73,79.68,79.68,6900.0,60.8708,60.8708,60.8326,60.8326,6900.0
2013-11-25 11:55:00,79.69,79.71,79.69,79.7,5700.0,60.8402,60.8555,60.8402,60.8479,5700.0
2013-11-25 12:00:00,79.7,79.71,79.69,79.69,24900.0,60.8479,60.8555,60.8402,60.8402,24900.0
2013-11-25 12:05:00,79.69,79.7,79.67,79.69,11200.0,60.8402,60.8479,60.825,60.8402,11200.0
2013-11-25 12:10:00,79.69,79.69,79.65,79.66,9300.0,60.8402,60.8402,60.8097,60.8173,9300.0
2013-11-25 12:15:00,79.66,79.7,79.66,79.67,7000.0,60.8173,60.8479,60.8173,60.825,7000.0
2013-11-25 12:20:00,79.68,79.73,79.67,79.7,11000.0,60.8326,60.8708,60.825,60.8479,11000.0
2013-11-25 12:25:00,79.7,79.73,79.69,79.72,3700.0,60.8479,60.8708,60.8402,60.8631,3700.0
2013-11-25 12:30:00,79.73,79.73,79.69,79.71,4900.0,60.8708,60.8708,60.8402,60.8555,4900.0
2013-11-25 12:35:00,79.72,79.75,79.72,79.74,6000.0,60.8631,60.886,60.8631,60.8784,6000.0
2013-11-25 12:40:00,79.73,79.73,79.69,79.7,4800.0,60.8708,60.8708,60.8402,60.8479,4800.0
2013-11-25 12:45:00,79.7,79.71,79.69,79.7,3500.0,60.8479,60.8555,60.8402,60.8479,3500.0
2013-11-25 12:50:00,79.7,79.71,79.69,79.7,4200.0,60.8479,60.8555,60.8402,60.8479,4200.0
2013-11-25 12:55:00,79.7,79.71,79.68,79.7,8100.0,60.8479,60.8555,60.8326,60.8479,8100.0
2013-11-25 13:00:00,79.7,79.73,79.7,79.72,4300.0,60.8479,60.8708,60.8479,60.8631,4300.0
2013-11-25 13:05:00,79.72,79.74,79.69,79.7,8700.0,60.8631,60.8784,60.8402,60.8479,8700.0
2013-11-25 13:10:00,79.7,79.72,79.7,79.7,3200.0,60.8479,60.8631,60.8479,60.8479,3200.0
2013-11-25 13:15:00,79.71,79.71,79.68,79.68,7300.0,60.8555,60.8555,60.8326,60.8326,7300.0
2013-11-25 13:20:00,79.68,79.69,79.66,79.68,6500.0,60.8326,60.8402,60.8173,60.8326,6500.0
2013-11-25 13:25:00,79.69,79.7,79.66,79.67,6800.0,60.8402,60.8479,60.8173,60.825,6800.0
2013-11-25 13:30:00,79.67,79.69,79.67,79.68,6100.0,60.825,60.8402,60.825,60.8326,6100.0
2013-11-25 13:35:00,79.66,79.67,79.64,79.65,7000.0,60.8173,60.825,60.8021,60.8097,7000.0
2013-11-25 13:40:00,79.66,79.67,79.66,79.66,1900.0,60.8173,60.825,60.8173,60.8173,1900.0
2013-11-25 13:45:00,79.67,79.69,79.67,79.68,11400.0,60.825,60.8402,60.825,60.8326,11400.0
2013-11-25 13:50:00,79.68,79.69,79.65,79.65,7500.0,60.8326,60.8402,60.8097,60.8097,7500.0
2013-11-25 13:55:00,79.65,79.66,79.65,79.65,1900.0,60.8097,60.8173,60.8097,60.8097,1900.0
2013-11-25 14:00:00,79.65,79.69,79.65,79.67,10600.0,60.8097,60.8402,60.8097,60.825,10600.0
2013-11-25 14:05:00,79.67,79.67,79.64,79.66,7700.0,60.825,60.825,60.8021,60.8173,7700.0
2013-11-25 14:10:00,79.66,79.67,79.66,79.66,4600.0,60.8173,60.825,60.8173,60.8173,4600.0
2013-11-25 14:15:00,79.67,79.67,79.64,79.64,10200.0,60.825,60.825,60.8021,60.8021,10200.0
2013-11-25 14:20:00,79.65,79.66,79.64,79.64,8200.0,60.8097,60.8173,60.8021,60.8021,8200.0
2013-11-25 14:25:00,79.64,79.64,79.56,79.56,10800.0,60.8021,60.8021,60.741,60.741,10800.0
2013-11-25 14:30:00,79.58,79.6,79.58,79.6,7400.0,60.7563,60.7715,60.7563,60.7715,7400.0
2013-11-25 14:35:00,79.61,79.61,79.58,79.58,7000.0,60.7792,60.7792,60.7563,60.7563,7000.0
2013-11-25 14:40:00,79.58,79.58,79.51,79.52,9800.0,60.7563,60.7563,60.7028,60.7104,9800.0
2013-11-25 14:45:00,79.52,79.53,79.46,79.46,21500.0,60.7104,60.7181,60.6646,60.6646,21500.0
2013-11-25 14:50:00,79.46,79.49,79.46,79.46,13900.0,60.6646,60.6875,60.6646,60.6646,13900.0
2013-11-25 14:55:00,79.46,79.48,79.46,79.46,11100.0,60.6646,60.6799,60.6646,60.6646,11100.0
2013-11-25 15:00:00,79.46,79.47,79.43,79.43,10600.0,60.6646,60.6723,60.6417,60.6417,10600.0
2013-11-25 15:05:00,79.44,79.46,79.36,79.36,15700.0,60.6494,60.6646,60.5883,60.5883,15700.0
2013-11-25 15:10:00,79.37,79.38,79.35,79.36,14400.0,60.5959,60.6036,60.5807,60.5883,14400.0
2013-11-25 15:15:00,79.35,79.38,79.35,79.38,32800.0,60.5807,60.6036,60.5807,60.6036,32800.0
2013-11-25 15:20:00,79.38,79.39,79.35,79.36,12900.0,60.6036,60.6112,60.5807,60.5883,12900.0
2013-11-25 15:25:00,79.36,79.38,79.34,79.38,18400.0,60.5883,60.6036,60.573,60.6036,18400.0
2013-11-25 15:30:00,79.37,79.37,79.28,79.29,17800.0,60.5959,60.5959,60.5272,60.5348,17800.0
2013-11-25 15:35:00,79.3,79.3,79.24,79.24,28400.0,60.5425,60.5425,60.4967,60.4967,28400.0
2013-11-25 15:40:00,79.25,79.26,79.22,79.24,26900.0,60.5043,60.5119,60.4814,60.4967,26900.0
2013-11-25 15:45:00,79.25,79.26,79.22,79.25,51000.0,60.5043,60.5119,60.4814,60.5043,51000.0
2013-11-25 15:50:00,79.25,79.25,79.19,79.19,28600.0,60.5043,60.5043,60.4585,60.4585,28600.0
2013-11-25 15:55:00,79.19,79.28,79.19,79.25,87100.0,60.4585,60.5272,60.4585,60.5043,87100.0
2013-11-26 09:30:00,79.3,79.54,79.3,79.36,44400.0,60.5425,60.7257,60.5425,60.5883,44400.0
2013-11-26 09:35:00,79.36,79.47,79.21,79.25,20600.0,60.5883,60.6723,60.4738,60.5043,20600.0
2013-11-26 09:40:00,79.29,79.37,79.27,79.27,15600.0,60.5348,60.5959,60.5196,60.5196,15600.0
2013-11-26 09:45:00,79.27,79.32,79.2,79.2,19800.0,60.5196,60.5578,60.4661,60.4661,19800.0
2013-11-26 09:50:00,79.2,79.25,79.17,79.18,15400.0,60.4661,60.5043,60.4432,60.4509,15400.0
2013-11-26 09:55:00,79.16,79.25,79.16,79.19,13900.0,60.4356,60.5043,60.4356,60.4585,13900.0
2013-11-26 10:00:00,79.2,79.23,79.16,79.19,15400.0,60.4661,60.489,60.4356,60.4585,15400.0
2013-11-26 10:05:00,79.19,79.23,79.16,79.22,12900.0,60.4585,60.489,60.4356,60.4814,12900.0
2013-11-26 10:10:00,79.25,79.37,79.25,79.35,16900.0,60.5043,60.5959,60.5043,60.5807,16900.0
2013-11-26 10:15:00,79.36,79.37,79.27,79.36,17200.0,60.5883,60.5959,60.5196,60.5883,17200.0
2013-11-26 10:20:00,79.38,79.43,79.33,79.37,30700.0,60.6036,60.6417,60.5654,60.5959,30700.0
2013-11-26 10:25:00,79.39,79.44,79.38,79.44,19000.0,60.6112,60.6494,60.6036,60.6494,19000.0
2013-11-26 10:30:00,79.44,79.5,79.4,79.47,14200.0,60.6494,60.6952,60.6188,60.6723,14200.0
2013-11-26 10:35:00,79.47,79.51,79.44,79.46,31700.0,60.6723,60.7028,60.6494,60.6646,31700.0
2013-11-26 10:40:00,79.47,79.48,79.4,79.43,15900.0,60.6723,60.6799,60.6188,60.6417,15900.0
2013-11-26 10:45:00,79.42,79.5,79.42,79.44,12100.0,60.6341,60.6952,60.6341,60.6494,12100.0
2013-11-26 10:50:00,79.43,79.44,79.36,79.37,18400.0,60.6417,60.6494,60.5883,60.5959,18400.0
2013-11-26 10:55:00,79.37,79.38,79.31,79.38,13100.0,60.5959,60.6036,60.5501,60.6036,13100.0
2013-11-26 11:00:00,79.38,79.44,79.37,79.42,11200.0,60.6036,60.6494,60.5959,60.6341,11200.0
2013-11-26 11:05:00,79.42,79.48,79.42,79.48,11500.0,60.6341,60.6799,60.6341,60.6799,11500.0
2013-11-26 11:10:00,79.48,79.49,79.47,79.49,10700.0,60.6799,60.6875,60.6723,60.6875,10700.0
2013-11-26 11:15:00,79.48,79.52,79.47,79.47,13700.0,60.6799,60.7104,60.6723,60.6723,13700.0
2013-11-26 11:20:00,79.47,79.52,79.47,79.48,16400.0,60.6723,60.7104,60.6723,60.6799,16400.0
2013-11-26 11:25:00,79.49,79.51,79.42,79.42,12600.0,60.6875,60.7028,60.6341,60.6341,12600.0
2013-11-26 11:30:00,79.42,79.49,79.4,79.41,19100.0,60.6341,60.6875,60.6188,60.6265,19100.0
2013-11-26 11:35:00,79.41,79.48,79.38,79.38,10900.0,60.6265,60.6799,60.6036,60.6036,10900.0
2013-11-26 11:40:00,79.37,79.45,79.37,79.42,5900.0,60.5959,60.657,60.5959,60.6341,5900.0
2013-11-26 11:45:00,79.41,79.44,79.37,79.43,9000.0,60.6265,60.6494,60.5959,60.6417,9000.0
2013-11-26 11:50:00,79.43,79.44,79.41,79.41,7200.0,60.6417,60.6494,60.6265,60.6265,7200.0
2013-11-26 11:55:00,79.39,79.4,79.33,79.38,12900.0,60.6112,60.6188,60.5654,60.6036,12900.0
2013-11-26 12:00:00,79.37,79.43,79.33,79.34,23700.0,60.5959,60.6417,60.5654,60.573,23700.0
2013-11-26 12:05:00,79.33,79.36,79.33,79.35,6900.0,60.5654,60.5883,60.5654,60.5807,6900.0
2013-11-26 12:10:00,79.35,79.41,79.33,79.35,18900.0,60.5807,60.6265,60.5654,60.5807,18900.0
2013-11-26 12:15:00,79.35,79.44,79.35,79.44,8100.0,60.5807,60.6494,60.5807,60.6494,8100.0
2013-11-26 12:20:00,79.44,79.5,79.43,79.43,14900.0,60.6494,60.6952,60.6417,60.6417,14900.0
2013-11-26 12:25:00,79.43,79.47,79.43,79.43,10800.0,60.6417,60.6723,60.6417,60.6417,10800.0
2013-11-26 12:30:00,79.43,79.45,79.39,79.39,10900.0,60.6417,60.657,60.6112,60.6112,10900.0
2013-11-26 12:35:00,79.39,79.42,79.37,79.41,12000.0,60.6112,60.6341,60.5959,60.6265,12000.0
2013-11-26 12:40:00,79.4,79.43,79.37,79.39,14900.0,60.6188,60.6417,60.5959,60.6112,14900.0
2013-11-26 12:45:00,79.39,79.44,79.39,79.44,5800.0,60.6112,60.6494,60.6112,60.6494,5800.0
2013-11-26 12:50:00,79.44,79.46,79.41,79.44,8800.0,60.6494,60.6646,60.6265,60.6494,8800.0
2013-11-26 12:55:00,79.45,79.46,79.44,79.44,8800.0,60.657,60.6646,60.6494,60.6494,8800.0
2013-11-26 13:00:00,79.44,79.44,79.39,79.4,7700.0,60.6494,60.6494,60.6112,60.6188,7700.0
2013-11-26 13:05:00,79.41,79.42,79.39,79.39,6500.0,60.6265,60.6341,60.6112,60.6112,6500.0
2013-11-26 13:10:00,79.4,79.44,79.39,79.44,11400.0,60.6188,60.6494,60.6112,60.6494,11400.0
2013-11-26 13:15:00,79.43,79.45,79.43,79.44,10800.0,60.6417,60.657,60.6417,60.6494,10800.0
2013-11-26 13:20:00,79.44,79.44,79.41,79.44,6800.0,60.6494,60.6494,60.6265,60.6494,6800.0
2013-11-26 13:25:00,79.44,79.45,79.4,79.4,6500.0,60.6494,60.657,60.6188,60.6188,6500.0
2013-11-26 13:30:00,79.41,79.45,79.41,79.41,13900.0,60.6265,60.657,60.6265,60.6265,13900.0
2013-11-26 13:35:00,79.4,79.41,79.34,79.34,12900.0,60.6188,60.6265,60.573,60.573,12900.0
2013-11-26 13:40:00,79.35,79.4,79.34,79.39,16000.0,60.5807,60.6188,60.573,60.6112,16000.0
2013-11-26 13:45:00,79.39,79.39,79.36,79.38,11100.0,60.6112,60.6112,60.5883,60.6036,11100.0
2013-11-26 13:50:00,79.39,79.39,79.37,79.39,40800.0,60.6112,60.6112,60.5959,60.6112,40800.0
2013-11-26 13:55:00,79.4,79.4,79.36,79.38,10600.0,60.6188,60.6188,60.5883,60.6036,10600.0
2013-11-26 14:00:00,79.38,79.4,79.37,79.38,19800.0,60.6036,60.6188,60.5959,60.6036,19800.0
2013-11-26 14:05:00,79.38,79.39,79.34,79.37,8800.0,60.6036,60.6112,60.573,60.5959,8800.0
2013-11-26 14:10:00,79.37,79.37,79.31,79.31,8200.0,60.5959,60.5959,60.5501,60.5501,8200.0
2013-11-26 14:15:00,79.31,79.32,79.27,79.28,10600.0,60.5501,60.5578,60.5196,60.5272,10600.0
2013-11-26 14:20:00,79.29,79.3,79.26,79.26,8300.0,60.5348,60.5425,60.5119,60.5119,8300.0
2013-11-26 14:25:00,79.26,79.32,79.26,79.31,10700.0,60.5119,60.5578,60.5119,60.5501,10700.0
2013-11-26 14:30:00,79.32,79.41,79.31,79.4,8300.0,60.5578,60.6265,60.5501,60.6188,8300.0
2013-11-26 14:35:00,79.41,79.42,79.39,79.41,9500.0,60.6265,60.6341,60.6112,60.6265,9500.0
2013-11-26 14:40:00,79.41,79.43,79.41,79.42,7000.0,60.6265,60.6417,60.6265,60.6341,7000.0
2013-11-26 14:45:00,79.43,79.45,79.42,79.45,7300.0,60.6417,60.657,60.6341,60.657,7300.0
2013-11-26 14:50:00,79.45,79.52,79.45,79.5,9200.0,60.657,60.7104,60.657,60.6952,9200.0
2013-11-26 14:55:00,79.5,79.52,79.49,79.5,9300.0,60.6952,60.7104,60.6875,60.6952,9300.0
2013-11-26 15:00:00,79.49,79.49,79.44,79.44,16400.0,60.6875,60.6875,60.6494,60.6494,16400.0
2013-11-26 15:05:00,79.44,79.51,79.44,79.51,11000.0,60.6494,60.7028,60.6494,60.7028,11000.0
2013-11-26 15:10:00,79.52,79.53,79.46,79.46,16100.0,60.7104,60.7181,60.6646,60.6646,16100.0
2013-11-26 15:15:00,79.46,79.51,79.46,79.49,12800.0,60.6646,60.7028,60.6646,60.6875,12800.0
2013-11-26 15:20:00,79.5,79.5,79.48,79.5,8500.0,60.6952,60.6952,60.6799,60.6952,8500.0
2013-11-26 15:25:00,79.5,79.51,79.47,79.47,17900.0,60.6952,60.7028,60.6723,60.6723,17900.0
2013-11-26 15:30:00,79.47,79.51,79.47,79.49,17600.0,60.6723,60.7028,60.6723,60.6875,17600.0
2013-11-26 15:35:00,79.48,79.5,79.47,79.47,11400.0,60.6799,60.6952,60.6723,60.6723,11400.0
2013-11-26 15:40:00,79.48,79.48,79.43,79.43,14700.0,60.6799,60.6799,60.6417,60.6417,14700.0
2013-11-26 15:45:00,79.43,79.43,79.28,79.3,59200.0,60.6417,60.6417,60.5272,60.5425,59200.0
2013-11-26 15:50:00,79.29,79.31,79.25,79.25,50400.0,60.5348,60.5501,60.5043,60.5043,50400.0
2013-11-26 15:55:00,79.24,79.31,79.22,79.29,98400.0,60.4967,60.5501,60.4814,60.5348,98400.0
2013-11-27 09:30:00,79.54,79.56,79.42,79.5,27700.0,60.7257,60.741,60.6341,60.6952,27700.0
2013-11-27 09:35:00,79.5,79.5,79.24,79.35,12900.0,60.6952,60.6952,60.4967,60.5807,12900.0
2013-11-27 09:40:00,79.32,79.56,79.25,79.4,29300.0,60.5578,60.741,60.5043,60.6188,29300.0
2013-11-27 09:45:00,79.42,79.53,79.36,79.53,24400.0,60.6341,60.7181,60.5883,60.7181,24400.0
2013-11-27 09:50:00,79.5,79.59,79.47,79.5,23500.0,60.6952,60.7639,60.6723,60.6952,23500.0
2013-11-27 09:55:00,79.52,79.55,79.42,79.48,17900.0,60.7104,60.7333,60.6341,60.6799,17900.0
2013-11-27 10:00:00,79.53,79.53,79.45,79.48,10800.0,60.7181,60.7181,60.657,60.6799,10800.0
2013-11-27 10:05:00,79.48,79.51,79.44,79.44,10800.0,60.6799,60.7028,60.6494,60.6494,10800.0
2013-11-27 10:10:00,79.45,79.52,79.4,79.4,9200.0,60.657,60.7104,60.6188,60.6188,9200.0
2013-11-27 10:15:00,79.4,79.41,79.36,79.4,10400.0,60.6188,60.6265,60.5883,60.6188,10400.0
2013-11-27 10:20:00,79.4,79.4,79.32,79.34,9500.0,60.6188,60.6188,60.5578,60.573,9500.0
2013-11-27 10:25:00,79.36,79.42,79.33,79.42,7700.0,60.5883,60.6341,60.5654,60.6341,7700.0
2013-11-27 10:30:00,79.43,79.46,79.41,79.45,7800.0,60.6417,60.6646,60.6265,60.657,7800.0
2013-11-27 10:35:00,79.48,79.5,79.47,79.49,7400.0,60.6799,60.6952,60.6723,60.6875,7400.0
2013-11-27 10:40:00,79.5,79.52,79.47,79.5,10400.0,60.6952,60.7104,60.6723,60.6952,10400.0
2013-11-27 10:45:00,79.5,79.59,79.47,79.59,12900.0,60.6952,60.7639,60.6723,60.7639,12900.0
2013-11-27 10:50:00,79.58,79.6,79.53,79.6,9200.0,60.7563,60.7715,60.7181,60.7715,9200.0
2013-11-27 10:55:00,79.61,79.63,79.49,79.5,27100.0,60.7792,60.7944,60.6875,60.6952,27100.0
2013-11-27 11:00:00,79.5,79.5,79.49,79.5,9400.0,60.6952,60.6952,60.6875,60.6952,9400.0
2013-11-27 11:05:00,79.5,79.51,79.49,79.49,11400.0,60.6952,60.7028,60.6875,60.6875,11400.0
2013-11-27 11:10:00,79.49,79.52,79.48,79.49,8800.0,60.6875,60.7104,60.6799,60.6875,8800.0
2013-11-27 11:15:00,79.49,79.54,79.49,79.54,10600.0,60.6875,60.7257,60.6875,60.7257,10600.0
2013-11-27 11:20:00,79.54,79.59,79.54,79.58,6600.0,60.7257,60.7639,60.7257,60.7563,6600.0
2013-11-27 11:25:00,79.58,79.61,79.58,79.59,8200.0,60.7563,60.7792,60.7563,60.7639,8200.0
2013-11-27 11:30:00,79.59,79.59,79.55,79.59,7800.0,60.7639,60.7639,60.7333,60.7639,7800.0
2013-11-27 11:35:00,79.57,79.6,79.55,79.55,15200.0,60.7486,60.7715,60.7333,60.7333,15200.0
2013-11-27 11:40:00,79.55,79.55,79.49,79.54,8600.0,60.7333,60.7333,60.6875,60.7257,8600.0
2013-11-27 11:45:00,79.54,79.59,79.54,79.59,9000.0,60.7257,60.7639,60.7257,60.7639,9000.0
2013-11-27 11:50:00,79.59,79.63,79.58,79.58,18200.0,60.7639,60.7944,60.7563,60.7563,18200.0
2013-11-27 11:55:00,79.59,79.61,79.59,79.59,5700.0,60.7639,60.7792,60.7639,60.7639,5700.0
2013-11-27 12:00:00,79.59,79.59,79.51,79.52,7100.0,60.7639,60.7639,60.7028,60.7104,7100.0
2013-11-27 12:05:00,79.51,79.54,79.5,79.5,9100.0,60.7028,60.7257,60.6952,60.6952,9100.0
2013-11-27 12:10:00,79.5,79.51,79.43,79.43,10600.0,60.6952,60.7028,60.6417,60.6417,10600.0
2013-11-27 12:15:00,79.43,79.43,79.39,79.4,7100.0,60.6417,60.6417,60.6112,60.6188,7100.0
2013-11-27 12:20:00,79.41,79.46,79.41,79.41,6600.0,60.6265,60.6646,60.6265,60.6265,6600.0
2013-11-27 12:25:00,79.41,79.45,79.41,79.45,8700.0,60.6265,60.657,60.6265,60.657,8700.0
2013-11-27 12:30:00,79.45,79.46,79.45,79.46,3700.0,60.657,60.6646,60.657,60.6646,3700.0
2013-11-27 12:35:00,79.47,79.51,79.47,79.51,8000.0,60.6723,60.7028,60.6723,60.7028,8000.0
2013-11-27 12:40:00,79.52,79.54,79.51,79.53,5300.0,60.7104,60.7257,60.7028,60.7181,5300.0
2013-11-27 12:45:00,79.53,79.53,79.49,79.5,4300.0,60.7181,60.7181,60.6875,60.6952,4300.0
2013-11-27 12:50:00,79.51,79.52,79.45,79.45,6400.0,60.7028,60.7104,60.657,60.657,6400.0
2013-11-27 12:55:00,79.46,79.47,79.37,79.38,12000.0,60.6646,60.6723,60.5959,60.6036,12000.0
2013-11-27 13:00:00,79.38,79.39,79.38,79.38,3700.0,60.6036,60.6112,60.6036,60.6036,3700.0
2013-11-27 13:05:00,79.37,79.41,79.37,79.39,4600.0,60.5959,60.6265,60.5959,60.6112,4600.0
2013-11-27 13:10:00,79.4,79.43,79.4,79.41,7400.0,60.6188,60.6417,60.6188,60.6265,7400.0
2013-11-27 13:15:00,79.42,79.42,79.37,79.38,10200.0,60.6341,60.6341,60.5959,60.6036,10200.0
2013-11-27 13:20:00,79.39,79.41,79.38,79.41,4600.0,60.6112,60.6265,60.6036,60.6265,4600.0
2013-11-27 13:25:00,79.42,79.44,79.42,79.44,4700.0,60.6341,60.6494,60.6341,60.6494,4700.0
2013-11-27 13:30:00,79.44,79.44,79.41,79.42,18900.0,60.6494,60.6494,60.6265,60.6341,18900.0
2013-11-27 13:35:00,79.42,79.42,79.4,79.41,4900.0,60.6341,60.6341,60.6188,60.6265,4900.0
2013-11-27 13:40:00,79.4,79.45,79.4,79.45,9600.0,60.6188,60.657,60.6188,60.657,9600.0
2013-11-27 13:45:00,79.44,79.47,79.44,79.46,9000.0,60.6494,60.6723,60.6494,60.6646,9000.0
2013-11-27 13:50:00,79.47,79.52,79.47,79.51,15700.0,60.6723,60.7104,60.6723,60.7028,15700.0
2013-11-27 13:55:00,79.52,79.53,79.48,79.48,9000.0,60.7104,60.7181,60.6799,60.6799,9000.0
2013-11-27 14:00:00,79.48,79.53,79.48,79.52,8500.0,60.6799,60.7181,60.6799,60.7104,8500.0
2013-11-27 14:05:00,79.53,79.53,79.51,79.51,4400.0,60.7181,60.7181,60.7028,60.7028,4400.0
2013-11-27 14:10:00,79.51,79.56,79.51,79.56,12900.0,60.7028,60.741,60.7028,60.741,12900.0
2013-11-27 14:15:00,79.57,79.59,79.56,79.58,8200.0,60.7486,60.7639,60.741,60.7563,8200.0
2013-11-27 14:20:00,79.58,79.61,79.57,79.6,11300.0,60.7563,60.7792,60.7486,60.7715,11300.0
2013-11-27 14:25:00,79.61,79.62,79.59,79.6,9600.0,60.7792,60.7868,60.7639,60.7715,9600.0
2013-11-27 14:30:00,79.61,79.67,79.61,79.64,10600.0,60.7792,60.825,60.7792,60.8021,10600.0
2013-11-27 14:35:00,79.64,79.67,79.64,79.64,8400.0,60.8021,60.825,60.8021,60.8021,8400.0
2013-11-27 14:40:00,79.64,79.64,79.61,79.61,10700.0,60.8021,60.8021,60.7792,60.7792,10700.0
2013-11-27 14:45:00,79.61,79.62,79.59,79.61,9000.0,60.7792,60.7868,60.7639,60.7792,9000.0
2013-11-27 14:50:00,79.63,79.65,79.62,79.65,9200.0,60.7944,60.8097,60.7868,60.8097,9200.0
2013-11-27 14:55:00,79.64,79.64,79.6,79.6,18500.0,60.8021,60.8021,60.7715,60.7715,18500.0
2013-11-27 15:00:00,79.61,79.62,79.58,79.61,15900.0,60.7792,60.7868,60.7563,60.7792,15900.0
2013-11-27 15:05:00,79.62,79.66,79.62,79.66,8700.0,60.7868,60.8173,60.7868,60.8173,8700.0
2013-11-27 15:10:00,79.66,79.68,79.64,79.66,12900.0,60.8173,60.8326,60.8021,60.8173,12900.0
2013-11-27 15:15:00,79.66,79.67,79.6,79.63,15300.0,60.8173,60.825,60.7715,60.7944,15300.0
2013-11-27 15:20:00,79.63,79.66,79.63,79.65,12500.0,60.7944,60.8173,60.7944,60.8097,12500.0
2013-11-27 15:25:00,79.65,79.67,79.64,79.66,21500.0,60.8097,60.825,60.8021,60.8173,21500.0
2013-11-27 15:30:00,79.65,79.67,79.63,79.63,26800.0,60.8097,60.825,60.7944,60.7944,26800.0
2013-11-27 15:35:00,79.63,79.63,79.61,79.62,27800.0,60.7944,60.7944,60.7792,60.7868,27800.0
2013-11-27 15:40:00,79.62,79.62,79.59,79.6,35400.0,60.7868,60.7868,60.7639,60.7715,35400.0
2013-11-27 15:45:00,79.6,79.61,79.57,79.58,44700.0,60.7715,60.7792,60.7486,60.7563,44700.0
2013-11-27 15:50:00,79.57,79.58,79.53,79.55,61700.0,60.7486,60.7563,60.7181,60.7333,61700.0
2013-11-27 15:55:00,79.55,79.56,79.48,79.5,108800.0,60.7333,60.741,60.6799,60.6952,108800.0
2013-11-29 09:30:00,79.47,79.66,79.47,79.6,22000.0,60.6723,60.8173,60.6723,60.7715,22000.0
2013-11-29 09:35:00,79.67,79.84,79.67,79.84,7700.0,60.825,60.9548,60.825,60.9548,7700.0
2013-11-29 09:40:00,79.8,79.8,79.57,79.57,3800.0,60.9242,60.9242,60.7486,60.7486,3800.0
2013-11-29 09:45:00,79.56,79.64,79.48,79.61,4100.0,60.741,60.8021,60.6799,60.7792,4100.0
2013-11-29 09:50:00,79.66,79.66,79.6,79.62,1400.0,60.8173,60.8173,60.7715,60.7868,1400.0
2013-11-29 09:55:00,79.61,79.65,79.59,79.62,2500.0,60.7792,60.8097,60.7639,60.7868,2500.0
2013-11-29 10:00:00,79.6,79.67,79.56,79.62,12000.0,60.7715,60.825,60.741,60.7868,12000.0
2013-11-29 10:05:00,79.62,79.67,79.6,79.62,6700.0,60.7868,60.825,60.7715,60.7868,6700.0
2013-11-29 10:10:00,79.63,79.65,79.6,79.63,3400.0,60.7944,60.8097,60.7715,60.7944,3400.0
2013-11-29 10:15:00,79.6,79.65,79.6,79.63,4800.0,60.7715,60.8097,60.7715,60.7944,4800.0
2013-11-29 10:20:00,79.64,79.65,79.62,79.64,6600.0,60.8021,60.8097,60.7868,60.8021,6600.0
2013-11-29 10:25:00,79.63,79.64,79.62,79.63,1200.0,60.7944,60.8021,60.7868,60.7944,1200.0
2013-11-29 10:30:00,79.63,79.65,79.63,79.65,4900.0,60.7944,60.8097,60.7944,60.8097,4900.0
2013-11-29 10:35:00,79.65,79.65,79.59,79.64,11100.0,60.8097,60.8097,60.7639,60.8021,11100.0
2013-11-29 10:40:00,79.63,79.64,79.59,79.61,6700.0,60.7944,60.8021,60.7639,60.7792,6700.0
2013-11-29 10:45:00,79.62,79.65,79.62,79.64,5000.0,60.7868,60.8097,60.7868,60.8021,5000.0
2013-11-29 10:50:00,79.64,79.64,79.59,79.6,5300.0,60.8021,60.8021,60.7639,60.7715,5300.0
2013-11-29 10:55:00,79.61,79.65,79.57,79.6,20400.0,60.7792,60.8097,60.7486,60.7715,20400.0
2013-11-29 11:00:00,79.59,79.65,79.56,79.61,20100.0,60.7639,60.8097,60.741,60.7792,20100.0
2013-11-29 11:05:00,79.61,79.65,79.6,79.65,8800.0,60.7792,60.8097,60.7715,60.8097,8800.0
2013-11-29 11:10:00,79.65,79.7,79.64,79.7,8900.0,60.8097,60.8479,60.8021,60.8479,8900.0
2013-11-29 11:15:00,79.71,79.72,79.69,79.7,5200.0,60.8555,60.8631,60.8402,60.8479,5200.0
2013-11-29 11:20:00,79.69,79.69,79.66,79.66,5600.0,60.8402,60.8402,60.8173,60.8173,5600.0
2013-11-29 11:25:00,79.66,79.66,79.62,79.62,6300.0,60.8173,60.8173,60.7868,60.7868,6300.0
2013-11-29 11:30:00,79.61,79.67,79.61,79.67,9400.0,60.7792,60.825,60.7792,60.825,9400.0
2013-11-29 11:35:00,79.67,79.69,79.64,79.64,7500.0,60.825,60.8402,60.8021,60.8021,7500.0
2013-11-29 11:40:00,79.64,79.7,79.64,79.69,21800.0,60.8021,60.8479,60.8021,60.8402,21800.0
2013-11-29 11:45:00,79.69,79.69,79.67,79.67,8100.0,60.8402,60.8402,60.825,60.825,8100.0
2013-11-29 11:50:00,79.67,79.69,79.67,79.68,9100.0,60.825,60.8402,60.825,60.8326,9100.0
2013-11-29 11:55:00,79.69,79.7,79.67,79.7,5200.0,60.8402,60.8479,60.825,60.8479,5200.0
2013-11-29 12:00:00,79.7,79.73,79.67,79.67,37800.0,60.8479,60.8708,60.825,60.825,37800.0
2013-11-29 12:05:00,79.67,79.69,79.65,79.66,29000.0,60.825,60.8402,60.8097,60.8173,29000.0
2013-11-29 12:10:00,79.66,79.67,79.65,79.66,8000.0,60.8173,60.825,60.8097,60.8173,8000.0
2013-11-29 12:15:00,79.66,79.68,79.65,79.66,9100.0,60.8173,60.8326,60.8097,60.8173,9100.0
2013-11-29 12:20:00,79.65,79.69,79.65,79.65,15300.0,60.8097,60.8402,60.8097,60.8097,15300.0
2013-11-29 12:25:00,79.65,79.66,79.65,79.66,9400.0,60.8097,60.8173,60.8097,60.8173,9400.0
2013-11-29 12:30:00,79.66,79.69,79.66,79.66,8200.0,60.8173,60.8402,60.8173,60.8173,8200.0
2013-11-29 12:35:00,79.66,79.67,79.64,79.65,11700.0,60.8173,60.825,60.8021,60.8097,11700.0
2013-11-29 12:40:00,79.67,79.69,79.65,79.68,20300.0,60.825,60.8402,60.8097,60.8326,20300.0
2013-11-29 12:45:00,79.68,79.71,79.63,79.68,83400.0,60.8326,60.8555,60.7944,60.8326,83400.0
2013-11-29 12:50:00,79.68,79.7,79.65,79.69,56700.0,60.8326,60.8479,60.8097,60.8402,56700.0
2013-11-29 12:55:00,79.69,79.7,79.54,79.57,67000.0,60.8402,60.8479,60.7257,60.7486,67000.0
2013-12-02 09:30:00,79.4,79.51,79.34,79.41,24800.0,60.6188,60.7028,60.573,60.6265,24800.0
2013-12-02 09:35:00,79.46,79.54,79.46,79.53,7500.0,60.6646,60.7257,60.6646,60.7181,7500.0
2013-12-02 09:40:00,79.53,79.53,79.24,79.27,10800.0,60.7181,60.7181,60.4967,60.5196,10800.0
2013-12-02 09:45:00,79.23,79.27,79.15,79.25,13000.0,60.489,60.5196,60.428,60.5043,13000.0
2013-12-02 09:50:00,79.25,79.45,79.23,79.42,23000.0,60.5043,60.657,60.489,60.6341,23000.0
2013-12-02 09:55:00,79.44,79.59,79.44,79.45,23200.0,60.6494,60.7639,60.6494,60.657,23200.0
2013-12-02 10:00:00,79.46,79.49,79.42,79.46,47000.0,60.6646,60.6875,60.6341,60.6646,47000.0
2013-12-02 10:05:00,79.48,79.53,79.42,79.44,45300.0,60.6799,60.7181,60.6341,60.6494,45300.0
2013-12-02 10:10:00,79.44,79.47,79.36,79.42,37000.0,60.6494,60.6723,60.5883,60.6341,37000.0
2013-12-02 10:15:00,79.44,79.45,79.34,79.36,18700.0,60.6494,60.657,60.573,60.5883,18700.0
2013-12-02 10:20:00,79.36,79.43,79.35,79.43,20700.0,60.5883,60.6417,60.5807,60.6417,20700.0
2013-12-02 10:25:00,79.44,79.54,79.44,79.53,23000.0,60.6494,60.7257,60.6494,60.7181,23000.0
2013-12-02 10:30:00,79.53,79.56,79.5,79.56,12300.0,60.7181,60.741,60.6952,60.741,12300.0
2013-12-02 10:35:00,79.56,79.59,79.53,79.55,13600.0,60.741,60.7639,60.7181,60.7333,13600.0
2013-12-02 10:40:00,79.55,79.58,79.53,79.58,16900.0,60.7333,60.7563,60.7181,60.7563,16900.0
2013-12-02 10:45:00,79.57,79.62,79.55,79.6,26600.0,60.7486,60.7868,60.7333,60.7715,26600.0
2013-12-02 10:50:00,79.61,79.7,79.61,79.7,32600.0,60.7792,60.8479,60.7792,60.8479,32600.0
2013-12-02 10:55:00,79.7,79.73,79.67,79.67,20800.0,60.8479,60.8708,60.825,60.825,20800.0
2013-12-02 11:00:00,79.65,79.67,79.58,79.58,12000.0,60.8097,60.825,60.7563,60.7563,12000.0
2013-12-02 11:05:00,79.56,79.62,79.55,79.59,19500.0,60.741,60.7868,60.7333,60.7639,19500.0
2013-12-02 11:10:00,79.6,79.62,79.58,79.58,11200.0,60.7715,60.7868,60.7563,60.7563,11200.0
2013-12-02 11:15:00,79.58,79.6,79.53,79.54,7000.0,60.7563,60.7715,60.7181,60.7257,7000.0
2013-12-02 11:20:00,79.55,79.59,79.55,79.58,5600.0,60.7333,60.7639,60.7333,60.7563,5600.0
2013-12-02 11:25:00,79.58,79.6,79.52,79.53,9800.0,60.7563,60.7715,60.7104,60.7181,9800.0
2013-12-02 11:30:00,79.53,79.56,79.5,79.5,8300.0,60.7181,60.741,60.6952,60.6952,8300.0
2013-12-02 11:35:00,79.5,79.5,79.44,79.44,11600.0,60.6952,60.6952,60.6494,60.6494,11600.0
2013-12-02 11:40:00,79.44,79.45,79.36,79.38,9300.0,60.6494,60.657,60.5883,60.6036,9300.0
2013-12-02 11:45:00,79.4,79.44,79.4,79.43,3500.0,60.6188,60.6494,60.6188,60.6417,3500.0
2013-12-02 11:50:00,79.44,79.52,79.44,79.52,8700.0,60.6494,60.7104,60.6494,60.7104,8700.0
2013-12-02 11:55:00,79.52,79.56,79.52,79.54,6300.0,60.7104,60.741,60.7104,60.7257,6300.0
2013-12-02 12:00:00,79.54,79.57,79.54,79.54,10400.0,60.7257,60.7486,60.7257,60.7257,10400.0
2013-12-02 12:05:00,79.54,79.55,79.53,79.54,7700.0,60.7257,60.7333,60.7181,60.7257,7700.0
2013-12-02 12:10:00,79.53,79.55,79.53,79.54,4800.0,60.7181,60.7333,60.7181,60.7257,4800.0
2013-12-02 12:15:00,79.55,79.56,79.53,79.56,10300.0,60.7333,60.741,60.7181,60.741,10300.0
2013-12-02 12:20:00,79.56,79.58,79.54,79.56,8300.0,60.741,60.7563,60.7257,60.741,8300.0
2013-12-02 12:25:00,79.57,79.62,79.53,79.62,13200.0,60.7486,60.7868,60.7181,60.7868,13200.0
2013-12-02 12:30:00,79.61,79.62,79.6,79.61,6400.0,60.7792,60.7868,60.7715,60.7792,6400.0
2013-12-02 12:35:00,79.61,79.63,79.61,79.62,4600.0,60.7792,60.7944,60.7792,60.7868,4600.0
2013-12-02 12:40:00,79.62,79.63,79.62,79.62,3600.0,60.7868,60.7944,60.7868,60.7868,3600.0
2013-12-02 12:45:00,79.63,79.64,79.62,79.64,3400.0,60.7944,60.8021,60.7868,60.8021,3400.0
2013-12-02 12:50:00,79.65,79.66,79.64,79.65,4500.0,60.8097,60.8173,60.8021,60.8097,4500.0
2013-12-02 12:55:00,79.64,79.64,79.63,79.63,2400.0,60.8021,60.8021,60.7944,60.7944,2400.0
2013-12-02 13:00:00,79.62,79.63,79.61,79.63,5300.0,60.7868,60.7944,60.7792,60.7944,5300.0
2013-12-02 13:05:00,79.61,79.61,79.6,79.61,3300.0,60.7792,60.7792,60.7715,60.7792,3300.0
2013-12-02 13:10:00,79.61,79.61,79.54,79.54,9500.0,60.7792,60.7792,60.7257,60.7257,9500.0
2013-12-02 13:15:00,79.54,79.54,79.52,79.53,5700.0,60.7257,60.7257,60.7104,60.7181,5700.0
2013-12-02 13:20:00,79.54,79.58,79.54,79.58,9600.0,60.7257,60.7563,60.7257,60.7563,9600.0
2013-12-02 13:25:00,79.59,79.61,79.58,79.6,15300.0,60.7639,60.7792,60.7563,60.7715,15300.0
2013-12-02 13:30:00,79.59,79.64,79.58,79.64,22700.0,60.7639,60.8021,60.7563,60.8021,22700.0
2013-12-02 13:35:00,79.64,79.66,79.63,79.65,14100.0,60.8021,60.8173,60.7944,60.8097,14100.0
2013-12-02 13:40:00,79.65,79.66,79.64,79.66,98600.0,60.8097,60.8173,60.8021,60.8173,98600.0
2013-12-02 13:45:00,79.66,79.67,79.63,79.65,13400.0,60.8173,60.825,60.7944,60.8097,13400.0
2013-12-02 13:50:00,79.65,79.73,79.64,79.73,12300.0,60.8097,60.8708,60.8021,60.8708,12300.0
2013-12-02 13:55:00,79.73,79.76,79.72,79.76,11100.0,60.8708,60.8937,60.8631,60.8937,11100.0
2013-12-02 14:00:00,79.75,79.8,79.75,79.79,30700.0,60.886,60.9242,60.886,60.9166,30700.0
2013-12-02 14:05:00,79.79,79.79,79.7,79.72,19000.0,60.9166,60.9166,60.8479,60.8631,19000.0
2013-12-02 14:10:00,79.73,79.74,79.71,79.74,21900.0,60.8708,60.8784,60.8555,60.8784,21900.0
2013-12-02 14:15:00,79.74,79.76,79.71,79.75,17400.0,60.8784,60.8937,60.8555,60.886,17400.0
2013-12-02 14:20:00,79.75,79.76,79.72,79.74,12000.0,60.886,60.8937,60.8631,60.8784,12000.0
2013-12-02 14:25:00,79.75,79.76,79.73,79.74,16700.0,60.886,60.8937,60.8708,60.8784,16700.0
2013-12-02 14:30:00,79.74,79.74,79.7,79.7,15100.0,60.8784,60.8784,60.8479,60.8479,15100.0
2013-12-02 14:35:00,79.7,79.7,79.65,79.69,12300.0,60.8479,60.8479,60.8097,60.8402,12300.0
2013-12-02 14:40:00,79.69,79.71,79.62,79.62,10900.0,60.8402,60.8555,60.7868,60.7868,10900.0
2013-12-02 14:45:00,79.62,79.67,79.59,79.67,11500.0,60.7868,60.825,60.7639,60.825,11500.0
2013-12-02 14:50:00,79.67,79.71,79.65,79.7,15000.0,60.825,60.8555,60.8097,60.8479,15000.0
2013-12-02 14:55:00,79.7,79.75,79.69,79.72,13700.0,60.8479,60.886,60.8402,60.8631,13700.0
2013-12-02 15:00:00,79.72,79.73,79.68,79.71,14300.0,60.8631,60.8708,60.8326,60.8555,14300.0
2013-12-02 15:05:00,79.71,79.72,79.7,79.7,9700.0,60.8555,60.8631,60.8479,60.8479,9700.0
2013-12-02 15:10:00,79.7,79.7,79.65,79.65,14100.0,60.8479,60.8479,60.8097,60.8097,14100.0
2013-12-02 15:15:00,79.66,79.67,79.61,79.61,75800.0,60.8173,60.825,60.7792,60.7792,75800.0
2013-12-02 15:20:00,79.62,79.65,79.6,79.63,25800.0,60.7868,60.8097,60.7715,60.7944,25800.0
2013-12-02 15:25:00,79.62,79.63,79.4,79.4,39900.0,60.7868,60.7944,60.6188,60.6188,39900.0
2013-12-02 15:30:00,79.4,79.41,79.28,79.29,32300.0,60.6188,60.6265,60.5272,60.5348,32300.0
2013-12-02 15:35:00,79.29,79.29,79.24,79.24,30200.0,60.5348,60.5348,60.4967,60.4967,30200.0
2013-12-02 15:40:00,79.25,79.26,79.16,79.17,48600.0,60.5043,60.5119,60.4356,60.4432,48600.0
2013-12-02 15:45:00,79.17,79.22,79.16,79.17,61100.0,60.4432,60.4814,60.4356,60.4432,61100.0
2013-12-02 15:50:00,79.17,79.18,79.03,79.08,92900.0,60.4432,60.4509,60.3363,60.3745,92900.0
2013-12-02 15:55:00,79.06,79.13,79.02,79.09,163100.0,60.3593,60.4127,60.3287,60.3822,163100.0
2013-12-03 09:30:00,78.54,78.9,78.52,78.9,50300.0,59.9623,60.2371,59.947,60.2371,50300.0
2013-12-03 09:35:00,78.89,78.98,78.78,78.79,19700.0,60.2295,60.2982,60.1455,60.1531,19700.0
2013-12-03 09:40:00,78.77,78.77,78.52,78.52,38700.0,60.1378,60.1378,59.947,59.947,38700.0
2013-12-03 09:45:00,78.52,78.7,78.5,78.67,28500.0,59.947,60.0844,59.9317,60.0615,28500.0
2013-12-03 09:50:00,78.68,78.84,78.66,78.77,119200.0,60.0691,60.1913,60.0539,60.1378,119200.0
2013-12-03 09:55:00,78.76,78.83,78.75,78.76,25300.0,60.1302,60.1837,60.1226,60.1302,25300.0
2013-12-03 10:00:00,78.78,78.79,78.71,78.74,45600.0,60.1455,60.1531,60.092,60.1149,45600.0
2013-12-03 10:05:00,78.77,78.87,78.75,78.76,46400.0,60.1378,60.2142,60.1226,60.1302,46400.0
2013-12-03 10:10:00,78.76,78.77,78.72,78.73,11100.0,60.1302,60.1378,60.0997,60.1073,11100.0
2013-12-03 10:15:00,78.73,78.73,78.67,78.72,7600.0,60.1073,60.1073,60.0615,60.0997,7600.0
2013-12-03 10:20:00,78.72,78.76,78.7,78.72,8700.0,60.0997,60.1302,60.0844,60.0997,8700.0
2013-12-03 10:25:00,78.75,78.77,78.66,78.68,17600.0,60.1226,60.1378,60.0539,60.0691,17600.0
2013-12-03 10:30:00,78.68,78.72,78.64,78.65,10900.0,60.0691,60.0997,60.0386,60.0462,10900.0
2013-12-03 10:35:00,78.66,78.74,78.64,78.73,10200.0,60.0539,60.1149,60.0386,60.1073,10200.0
2013-12-03 10:40:00,78.75,78.8,78.74,78.8,9200.0,60.1226,60.1608,60.1149,60.1608,9200.0
2013-12-03 10:45:00,78.8,78.8,78.71,78.72,28900.0,60.1608,60.1608,60.092,60.0997,28900.0
2013-12-03 10:50:00,78.72,78.75,78.69,78.75,13600.0,60.0997,60.1226,60.0768,60.1226,13600.0
2013-12-03 10:55:00,78.76,78.79,78.75,78.76,37800.0,60.1302,60.1531,60.1226,60.1302,37800.0
2013-12-03 11:00:00,78.77,78.79,78.71,78.73,18200.0,60.1378,60.1531,60.092,60.1073,18200.0
2013-12-03 11:05:00,78.75,78.76,78.72,78.72,16800.0,60.1226,60.1302,60.0997,60.0997,16800.0
2013-12-03 11:10:00,78.72,78.72,78.67,78.67,13600.0,60.0997,60.0997,60.0615,60.0615,13600.0
2013-12-03 11:15:00,78.68,78.68,78.55,78.55,16500.0,60.0691,60.0691,59.9699,59.9699,16500.0
2013-12-03 11:20:00,78.55,78.58,78.55,78.56,13100.0,59.9699,59.9928,59.9699,59.9775,13100.0
2013-12-03 11:25:00,78.57,78.59,78.42,78.42,26200.0,59.9852,60.0004,59.8706,59.8706,26200.0
2013-12-03 11:30:00,78.42,78.42,78.3,78.3,31100.0,59.8706,59.8706,59.779,59.779,31100.0
2013-12-03 11:35:00,78.3,78.3,78.25,78.27,25000.0,59.779,59.779,59.7408,59.7561,25000.0
2013-12-03 11:40:00,78.27,78.27,78.18,78.24,25600.0,59.7561,59.7561,59.6874,59.7332,25600.0
2013-12-03 11:45:00,78.24,78.24,78.14,78.14,19500.0,59.7332,59.7332,59.6569,59.6569,19500.0
2013-12-03 11:50:00,78.14,78.15,78.09,78.11,12400.0,59.6569,59.6645,59.6187,59.634,12400.0
2013-12-03 11:55:00,78.12,78.16,78.08,78.09,36900.0,59.6416,59.6721,59.6111,59.6187,36900.0
2013-12-03 12:00:00,78.1,78.14,78.06,78.11,18000.0,59.6263,59.6569,59.5958,59.634,18000.0
2013-12-03 12:05:00,78.13,78.17,78.13,78.15,38400.0,59.6492,59.6798,59.6492,59.6645,38400.0
2013-12-03 12:10:00,78.15,78.17,78.14,78.17,16700.0,59.6645,59.6798,59.6569,59.6798,16700.0
2013-12-03 12:15:00,78.17,78.17,78.11,78.15,16400.0,59.6798,59.6798,59.634,59.6645,16400.0
2013-12-03 12:20:00,78.15,78.17,78.14,78.17,17200.0,59.6645,59.6798,59.6569,59.6798,17200.0
2013-12-03 12:25:00,78.17,78.17,78.14,78.16,17200.0,59.6798,59.6798,59.6569,59.6721,17200.0
2013-12-03 12:30:00,78.16,78.16,78.13,78.15,10600.0,59.6721,59.6721,59.6492,59.6645,10600.0
2013-12-03 12:35:00,78.15,78.15,78.11,78.13,14100.0,59.6645,59.6645,59.634,59.6492,14100.0
2013-12-03 12:40:00,78.13,78.14,78.07,78.1,21600.0,59.6492,59.6569,59.6034,59.6263,21600.0
2013-12-03 12:45:00,78.1,78.1,78.07,78.09,10000.0,59.6263,59.6263,59.6034,59.6187,10000.0
2013-12-03 12:50:00,78.1,78.13,78.06,78.11,19800.0,59.6263,59.6492,59.5958,59.634,19800.0
2013-12-03 12:55:00,78.12,78.16,78.06,78.14,56600.0,59.6416,59.6721,59.5958,59.6569,56600.0
2013-12-03 13:00:00,78.15,78.15,78.08,78.08,26000.0,59.6645,59.6645,59.6111,59.6111,26000.0
2013-12-03 13:05:00,78.09,78.17,78.09,78.15,15200.0,59.6187,59.6798,59.6187,59.6645,15200.0
2013-12-03 13:10:00,78.15,78.15,78.1,78.11,13600.0,59.6645,59.6645,59.6263,59.634,13600.0
2013-12-03 13:15:00,78.12,78.14,78.09,78.14,5600.0,59.6416,59.6569,59.6187,59.6569,5600.0
2013-12-03 13:20:00,78.14,78.15,78.09,78.09,10900.0,59.6569,59.6645,59.6187,59.6187,10900.0
2013-12-03 13:25:00,78.1,78.11,77.99,78.0,31700.0,59.6263,59.634,59.5423,59.55,31700.0
2013-12-03 13:30:00,78.0,78.01,77.99,77.99,13300.0,59.55,59.5576,59.5423,59.5423,13300.0
2013-12-03 13:35:00,77.99,78.0,77.98,78.0,9600.0,59.5423,59.55,59.5347,59.55,9600.0
2013-12-03 13:40:00,78.0,78.01,77.98,77.99,13400.0,59.55,59.5576,59.5347,59.5423,13400.0
2013-12-03 13:45:00,78.0,78.01,77.98,77.99,12900.0,59.55,59.5576,59.5347,59.5423,12900.0
2013-12-03 13:50:00,77.99,78.01,77.96,78.01,24200.0,59.5423,59.5576,59.5194,59.5576,24200.0
2013-12-03 13:55:00,78.01,78.01,77.98,77.99,19100.0,59.5576,59.5576,59.5347,59.5423,19100.0
2013-12-03 14:00:00,77.99,78.0,77.96,77.98,11600.0,59.5423,59.55,59.5194,59.5347,11600.0
2013-12-03 14:05:00,77.99,78.0,77.98,78.0,25400.0,59.5423,59.55,59.5347,59.55,25400.0
2013-12-03 14:10:00,78.0,78.1,78.0,78.1,31200.0,59.55,59.6263,59.55,59.6263,31200.0
2013-12-03 14:15:00,78.1,78.1,78.01,78.06,24400.0,59.6263,59.6263,59.5576,59.5958,24400.0
2013-12-03 14:20:00,78.06,78.15,78.06,78.13,13500.0,59.5958,59.6645,59.5958,59.6492,13500.0
2013-12-03 14:25:00,78.13,78.15,78.1,78.15,14900.0,59.6492,59.6645,59.6263,59.6645,14900.0
2013-12-03 14:30:00,78.15,78.2,78.11,78.16,39000.0,59.6645,59.7027,59.634,59.6721,39000.0
2013-12-03 14:35:00,78.16,78.19,78.15,78.18,26500.0,59.6721,59.695,59.6645,59.6874,26500.0
2013-12-03 14:40:00,78.18,78.19,78.13,78.16,19700.0,59.6874,59.695,59.6492,59.6721,19700.0
2013-12-03 14:45:00,78.16,78.17,78.13,78.14,30400.0,59.6721,59.6798,59.6492,59.6569,30400.0
2013-12-03 14:50:00,78.15,78.16,78.13,78.15,20400.0,59.6645,59.6721,59.6492,59.6645,20400.0
2013-12-03 14:55:00,78.16,78.16,78.14,78.15,17900.0,59.6721,59.6721,59.6569,59.6645,17900.0
2013-12-03 15:00:00,78.15,78.15,78.1,78.13,15800.0,59.6645,59.6645,59.6263,59.6492,15800.0
2013-12-03 15:05:00,78.13,78.16,78.12,78.12,17600.0,59.6492,59.6721,59.6416,59.6416,17600.0
2013-12-03 15:10:00,78.13,78.15,78.12,78.13,16700.0,59.6492,59.6645,59.6416,59.6492,16700.0
2013-12-03 15:15:00,78.13,78.15,78.09,78.1,28000.0,59.6492,59.6645,59.6187,59.6263,28000.0
2013-12-03 15:20:00,78.09,78.09,77.98,78.0,50100.0,59.6187,59.6187,59.5347,59.55,50100.0
2013-12-03 15:25:00,78.0,78.03,77.98,78.03,78900.0,59.55,59.5729,59.5347,59.5729,78900.0
2013-12-03 15:30:00,78.04,78.07,78.0,78.04,44900.0,59.5805,59.6034,59.55,59.5805,44900.0
2013-12-03 15:35:00,78.05,78.07,78.0,78.04,35500.0,59.5882,59.6034,59.55,59.5805,35500.0
2013-12-03 15:40:00,78.03,78.06,78.02,78.05,56400.0,59.5729,59.5958,59.5653,59.5882,56400.0
2013-12-03 15:45:00,78.06,78.08,78.03,78.05,139900.0,59.5958,59.6111,59.5729,59.5882,139900.0
2013-12-03 15:50:00,78.05,78.11,78.05,78.11,74500.0,59.5882,59.634,59.5882,59.634,74500.0
2013-12-03 15:55:00,78.12,78.23,78.11,78.21,153200.0,59.6416,59.7256,59.634,59.7103,153200.0
2013-12-04 09:30:00,77.87,78.06,77.78,77.88,37200.0,59.4507,59.5958,59.382,59.4584,37200.0
2013-12-04 09:35:00,77.92,78.05,77.83,78.05,16700.0,59.4889,59.5882,59.4202,59.5882,16700.0
2013-12-04 09:40:00,78.07,78.07,77.89,77.89,23500.0,59.6034,59.6034,59.466,59.466,23500.0
2013-12-04 09:45:00,77.9,77.93,77.81,77.82,43900.0,59.4736,59.4965,59.4049,59.4126,43900.0
2013-12-04 09:50:00,77.82,77.94,77.8,77.87,31500.0,59.4126,59.5042,59.3973,59.4507,31500.0
2013-12-04 09:55:00,77.88,77.97,77.87,77.94,32800.0,59.4584,59.5271,59.4507,59.5042,32800.0
2013-12-04 10:00:00,77.95,78.2,77.93,78.16,59800.0,59.5118,59.7027,59.4965,59.6721,59800.0
2013-12-04 10:05:00,78.17,78.23,78.12,78.12,36900.0,59.6798,59.7256,59.6416,59.6416,36900.0
2013-12-04 10:10:00,78.14,78.24,78.13,78.24,36900.0,59.6569,59.7332,59.6492,59.7332,36900.0
2013-12-04 10:15:00,78.27,78.28,78.16,78.18,19700.0,59.7561,59.7638,59.6721,59.6874,19700.0
2013-12-04 10:20:00,78.2,78.41,78.2,78.41,24100.0,59.7027,59.863,59.7027,59.863,24100.0
2013-12-04 10:25:00,78.44,78.47,78.38,78.41,18300.0,59.8859,59.9088,59.8401,59.863,18300.0
2013-12-04 10:30:00,78.42,78.5,78.41,78.44,18500.0,59.8706,59.9317,59.863,59.8859,18500.0
2013-12-04 10:35:00,78.44,78.45,78.35,78.36,13600.0,59.8859,59.8935,59.8172,59.8248,13600.0
2013-12-04 10:40:00,78.36,78.37,78.31,78.33,10800.0,59.8248,59.8325,59.7867,59.8019,10800.0
2013-12-04 10:45:00,78.33,78.38,78.27,78.37,32600.0,59.8019,59.8401,59.7561,59.8325,32600.0
2013-12-04 10:50:00,78.39,78.4,78.28,78.35,11600.0,59.8477,59.8554,59.7638,59.8172,11600.0
2013-12-04 10:55:00,78.35,78.38,78.33,78.35,10200.0,59.8172,59.8401,59.8019,59.8172,10200.0
2013-12-04 11:00:00,78.35,78.37,78.3,78.34,31100.0,59.8172,59.8325,59.779,59.8096,31100.0
2013-12-04 11:05:00,78.36,78.4,78.33,78.33,38000.0,59.8248,59.8554,59.8019,59.8019,38000.0
2013-12-04 11:10:00,78.34,78.38,78.33,78.36,10300.0,59.8096,59.8401,59.8019,59.8248,10300.0
2013-12-04 11:15:00,78.36,78.37,78.31,78.32,12200.0,59.8248,59.8325,59.7867,59.7943,12200.0
2013-12-04 11:20:00,78.32,78.35,78.3,78.31,9600.0,59.7943,59.8172,59.779,59.7867,9600.0
2013-12-04 11:25:00,78.31,78.34,78.29,78.31,10000.0,59.7867,59.8096,59.7714,59.7867,10000.0
2013-12-04 11:30:00,78.31,78.35,78.29,78.3,17300.0,59.7867,59.8172,59.7714,59.779,17300.0
2013-12-04 11:35:00,78.31,78.38,78.31,78.36,11700.0,59.7867,59.8401,59.7867,59.8248,11700.0
2013-12-04 11:40:00,78.36,78.36,78.3,78.34,7700.0,59.8248,59.8248,59.779,59.8096,7700.0
2013-12-04 11:45:00,78.34,78.34,78.25,78.25,9600.0,59.8096,59.8096,59.7408,59.7408,9600.0
2013-12-04 11:50:00,78.25,78.26,78.23,78.25,12800.0,59.7408,59.7485,59.7256,59.7408,12800.0
2013-12-04 11:55:00,78.25,78.27,78.24,78.26,8000.0,59.7408,59.7561,59.7332,59.7485,8000.0
2013-12-04 12:00:00,78.25,78.25,78.12,78.15,15000.0,59.7408,59.7408,59.6416,59.6645,15000.0
2013-12-04 12:05:00,78.13,78.15,78.13,78.15,14800.0,59.6492,59.6645,59.6492,59.6645,14800.0
2013-12-04 12:10:00,78.16,78.16,78.03,78.06,28600.0,59.6721,59.6721,59.5729,59.5958,28600.0
2013-12-04 12:15:00,78.06,78.07,78.01,78.01,54700.0,59.5958,59.6034,59.5576,59.5576,54700.0
2013-12-04 12:20:00,78.01,78.05,78.0,78.03,29100.0,59.5576,59.5882,59.55,59.5729,29100.0
2013-12-04 12:25:00,78.03,78.05,78.0,78.03,17200.0,59.5729,59.5882,59.55,59.5729,17200.0
2013-12-04 12:30:00,78.03,78.11,78.01,78.1,11100.0,59.5729,59.634,59.5576,59.6263,11100.0
2013-12-04 12:35:00,78.1,78.1,78.05,78.07,14300.0,59.6263,59.6263,59.5882,59.6034,14300.0
2013-12-04 12:40:00,78.07,78.07,78.02,78.05,12600.0,59.6034,59.6034,59.5653,59.5882,12600.0
2013-12-04 12:45:00,78.06,78.12,78.06,78.06,9100.0,59.5958,59.6416,59.5958,59.5958,9100.0
2013-12-04 12:50:00,78.05,78.05,78.0,78.02,10600.0,59.5882,59.5882,59.55,59.5653,10600.0
2013-12-04 12:55:00,78.02,78.06,78.02,78.02,4300.0,59.5653,59.5958,59.5653,59.5653,4300.0
2013-12-04 13:00:00,78.03,78.1,78.02,78.09,9300.0,59.5729,59.6263,59.5653,59.6187,9300.0
2013-12-04 13:05:00,78.09,78.09,78.0,78.03,29600.0,59.6187,59.6187,59.55,59.5729,29600.0
2013-12-04 13:10:00,78.03,78.04,77.96,77.98,23900.0,59.5729,59.5805,59.5194,59.5347,23900.0
2013-12-04 13:15:00,77.98,77.98,77.9,77.9,13700.0,59.5347,59.5347,59.4736,59.4736,13700.0
2013-12-04 13:20:00,77.91,77.91,77.64,77.66,75900.0,59.4813,59.4813,59.2751,59.2904,75900.0
2013-12-04 13:25:00,77.66,77.67,77.46,77.46,50900.0,59.2904,59.298,59.1377,59.1377,50900.0
2013-12-04 13:30:00,77.47,77.49,77.3,77.35,51900.0,59.1453,59.1606,59.0156,59.0537,51900.0
2013-12-04 13:35:00,77.36,77.43,77.31,77.43,28900.0,59.0614,59.1148,59.0232,59.1148,28900.0
2013-12-04 13:40:00,77.43,77.45,77.38,77.41,19300.0,59.1148,59.1301,59.0766,59.0995,19300.0
2013-12-04 13:45:00,77.41,77.47,77.39,77.42,17500.0,59.0995,59.1453,59.0843,59.1072,17500.0
2013-12-04 13:50:00,77.42,77.45,77.36,77.43,18300.0,59.1072,59.1301,59.0614,59.1148,18300.0
2013-12-04 13:55:00,77.44,77.45,77.34,77.45,20500.0,59.1224,59.1301,59.0461,59.1301,20500.0
2013-12-04 14:00:00,77.45,77.52,77.36,77.52,34300.0,59.1301,59.1835,59.0614,59.1835,34300.0
2013-12-04 14:05:00,77.53,77.6,77.52,77.54,32900.0,59.1912,59.2446,59.1835,59.1988,32900.0
2013-12-04 14:10:00,77.54,77.74,77.53,77.68,16100.0,59.1988,59.3515,59.1912,59.3057,16100.0
2013-12-04 14:15:00,77.7,77.76,77.64,77.76,14500.0,59.3209,59.3668,59.2751,59.3668,14500.0
2013-12-04 14:20:00,77.77,77.77,77.69,77.74,15700.0,59.3744,59.3744,59.3133,59.3515,15700.0
2013-12-04 14:25:00,77.74,77.79,77.73,77.76,18200.0,59.3515,59.3897,59.3438,59.3668,18200.0
2013-12-04 14:30:00,77.76,77.86,77.76,77.82,15900.0,59.3668,59.4431,59.3668,59.4126,15900.0
2013-12-04 14:35:00,77.82,77.88,77.81,77.83,23500.0,59.4126,59.4584,59.4049,59.4202,23500.0
2013-12-04 14:40:00,77.84,77.9,77.84,77.88,20300.0,59.4278,59.4736,59.4278,59.4584,20300.0
2013-12-04 14:45:00,77.89,77.92,77.87,77.92,9800.0,59.466,59.4889,59.4507,59.4889,9800.0
2013-12-04 14:50:00,77.93,77.99,77.93,77.98,62300.0,59.4965,59.5423,59.4965,59.5347,62300.0
2013-12-04 14:55:00,77.97,78.0,77.96,78.0,59200.0,59.5271,59.55,59.5194,59.55,59200.0
2013-12-04 15:00:00,77.99,78.02,77.94,77.96,18800.0,59.5423,59.5653,59.5042,59.5194,18800.0
2013-12-04 15:05:00,77.96,77.98,77.94,77.96,8500.0,59.5194,59.5347,59.5042,59.5194,8500.0
2013-12-04 15:10:00,77.96,78.06,77.96,78.02,24600.0,59.5194,59.5958,59.5194,59.5653,24600.0
2013-12-04 15:15:00,78.03,78.2,78.02,78.2,28500.0,59.5729,59.7027,59.5653,59.7027,28500.0
2013-12-04 15:20:00,78.2,78.2,78.09,78.09,21500.0,59.7027,59.7027,59.6187,59.6187,21500.0
2013-12-04 15:25:00,78.1,78.21,78.1,78.21,25600.0,59.6263,59.7103,59.6263,59.7103,25600.0
2013-12-04 15:30:00,78.2,78.25,78.1,78.24,38900.0,59.7027,59.7408,59.6263,59.7332,38900.0
2013-12-04 15:35:00,78.26,78.31,78.25,78.27,37800.0,59.7485,59.7867,59.7408,59.7561,37800.0
2013-12-04 15:40:00,78.27,78.36,78.27,78.31,58800.0,59.7561,59.8248,59.7561,59.7867,58800.0
2013-12-04 15:45:00,78.3,78.33,78.19,78.2,49800.0,59.779,59.8019,59.695,59.7027,49800.0
2013-12-04 15:50:00,78.2,78.21,78.16,78.2,37800.0,59.7027,59.7103,59.6721,59.7027,37800.0
2013-12-04 15:55:00,78.19,78.21,78.12,78.12,56600.0,59.695,59.7103,59.6416,59.6416,56600.0
2013-12-05 09:30:00,77.92,78.03,77.79,78.02,18800.0,59.4889,59.5729,59.3897,59.5653,18800.0
2013-12-05 09:35:00,78.03,78.06,77.94,77.96,22400.0,59.5729,59.5958,59.5042,59.5194,22400.0
2013-12-05 09:40:00,77.96,78.01,77.84,77.97,18200.0,59.5194,59.5576,59.4278,59.5271,18200.0
2013-12-05 09:45:00,77.98,78.02,77.91,78.01,20700.0,59.5347,59.5653,59.4813,59.5576,20700.0
2013-12-05 09:50:00,78.01,78.06,77.95,78.0,17000.0,59.5576,59.5958,59.5118,59.55,17000.0
2013-12-05 09:55:00,78.0,78.15,78.0,78.14,12600.0,59.55,59.6645,59.55,59.6569,12600.0
2013-12-05 10:00:00,78.16,78.41,78.12,78.37,18200.0,59.6721,59.863,59.6416,59.8325,18200.0
2013-12-05 10:05:00,78.37,78.4,78.29,78.4,22200.0,59.8325,59.8554,59.7714,59.8554,22200.0
2013-12-05 10:10:00,78.41,78.46,78.38,78.38,19700.0,59.863,59.9012,59.8401,59.8401,19700.0
2013-12-05 10:15:00,78.38,78.44,78.34,78.44,12700.0,59.8401,59.8859,59.8096,59.8859,12700.0
2013-12-05 10:20:00,78.44,78.44,78.29,78.29,11000.0,59.8859,59.8859,59.7714,59.7714,11000.0
2013-12-05 10:25:00,78.29,78.34,78.2,78.29,17600.0,59.7714,59.8096,59.7027,59.7714,17600.0
2013-12-05 10:30:00,78.31,78.37,78.26,78.29,11400.0,59.7867,59.8325,59.7485,59.7714,11400.0
2013-12-05 10:35:00,78.29,78.34,78.26,78.3,7500.0,59.7714,59.8096,59.7485,59.779,7500.0
2013-12-05 10:40:00,78.3,78.3,78.2,78.2,11400.0,59.779,59.779,59.7027,59.7027,11400.0
2013-12-05 10:45:00,78.21,78.22,78.14,78.18,20000.0,59.7103,59.7179,59.6569,59.6874,20000.0
2013-12-05 10:50:00,78.15,78.21,78.1,78.17,21800.0,59.6645,59.7103,59.6263,59.6798,21800.0
2013-12-05 10:55:00,78.18,78.2,78.17,78.18,17400.0,59.6874,59.7027,59.6798,59.6874,17400.0
2013-12-05 11:00:00,78.19,78.32,78.12,78.29,110200.0,59.695,59.7943,59.6416,59.7714,110200.0
2013-12-05 11:05:00,78.29,78.41,78.29,78.39,13700.0,59.7714,59.863,59.7714,59.8477,13700.0
2013-12-05 11:10:00,78.38,78.47,78.34,78.46,10100.0,59.8401,59.9088,59.8096,59.9012,10100.0
2013-12-05 11:15:00,78.45,78.51,78.4,78.46,17400.0,59.8935,59.9393,59.8554,59.9012,17400.0
2013-12-05 11:20:00,78.48,78.48,78.41,78.45,13000.0,59.9164,59.9164,59.863,59.8935,13000.0
2013-12-05 11:25:00,78.45,78.5,78.41,78.41,31400.0,59.8935,59.9317,59.863,59.863,31400.0
2013-12-05 11:30:00,78.41,78.5,78.38,78.48,6100.0,59.863,59.9317,59.8401,59.9164,6100.0
2013-12-05 11:35:00,78.46,78.48,78.37,78.47,7800.0,59.9012,59.9164,59.8325,59.9088,7800.0
2013-12-05 11:40:00,78.48,78.56,78.47,78.56,11400.0,59.9164,59.9775,59.9088,59.9775,11400.0
2013-12-05 11:45:00,78.56,78.56,78.51,78.51,11300.0,59.9775,59.9775,59.9393,59.9393,11300.0
2013-12-05 11:50:00,78.53,78.62,78.53,78.61,12400.0,59.9546,60.0233,59.9546,60.0157,12400.0
2013-12-05 11:55:00,78.61,78.68,78.58,78.68,14600.0,60.0157,60.0691,59.9928,60.0691,14600.0
2013-12-05 12:00:00,78.68,78.86,78.68,78.84,28100.0,60.0691,60.2066,60.0691,60.1913,28100.0
2013-12-05 12:05:00,78.84,79.01,78.84,78.97,59900.0,60.1913,60.3211,60.1913,60.2905,59900.0
2013-12-05 12:10:00,78.98,79.04,78.93,79.03,26600.0,60.2982,60.344,60.26,60.3363,26600.0
2013-12-05 12:15:00,79.03,79.07,78.99,79.01,60300.0,60.3363,60.3669,60.3058,60.3211,60300.0
2013-12-05 12:20:00,79.01,79.09,78.98,79.06,28400.0,60.3211,60.3822,60.2982,60.3593,28400.0
2013-12-05 12:25:00,79.06,79.09,78.99,79.02,24400.0,60.3593,60.3822,60.3058,60.3287,24400.0
2013-12-05 12:30:00,79.02,79.04,78.86,78.87,21400.0,60.3287,60.344,60.2066,60.2142,21400.0
2013-12-05 12:35:00,78.87,78.97,78.87,78.96,10300.0,60.2142,60.2905,60.2142,60.2829,10300.0
2013-12-05 12:40:00,78.96,79.0,78.94,78.98,22400.0,60.2829,60.3134,60.2676,60.2982,22400.0
2013-12-05 12:45:00,78.98,79.0,78.9,78.9,10200.0,60.2982,60.3134,60.2371,60.2371,10200.0
2013-12-05 12:50:00,78.89,78.94,78.87,78.93,13500.0,60.2295,60.2676,60.2142,60.26,13500.0
2013-12-05 12:55:00,78.93,79.0,78.93,78.96,11200.0,60.26,60.3134,60.26,60.2829,11200.0
2013-12-05 13:00:00,78.95,78.99,78.95,78.99,10800.0,60.2753,60.3058,60.2753,60.3058,10800.0
2013-12-05 13:05:00,79.01,79.03,79.0,79.03,9300.0,60.3211,60.3363,60.3134,60.3363,9300.0
2013-12-05 13:10:00,79.03,79.06,79.03,79.03,11400.0,60.3363,60.3593,60.3363,60.3363,11400.0
2013-12-05 13:15:00,79.03,79.03,78.96,78.97,9500.0,60.3363,60.3363,60.2829,60.2905,9500.0
2013-12-05 13:20:00,78.98,78.98,78.88,78.89,16400.0,60.2982,60.2982,60.2218,60.2295,16400.0
2013-12-05 13:25:00,78.89,78.91,78.82,78.87,13400.0,60.2295,60.2447,60.176,60.2142,13400.0
2013-12-05 13:30:00,78.87,78.87,78.82,78.83,8900.0,60.2142,60.2142,60.176,60.1837,8900.0
2013-12-05 13:35:00,78.83,78.91,78.81,78.9,13400.0,60.1837,60.2447,60.1684,60.2371,13400.0
2013-12-05 13:40:00,78.9,78.94,78.87,78.89,65200.0,60.2371,60.2676,60.2142,60.2295,65200.0
2013-12-05 13:45:00,78.89,79.0,78.88,79.0,27700.0,60.2295,60.3134,60.2218,60.3134,27700.0
2013-12-05 13:50:00,78.99,79.0,78.93,79.0,22000.0,60.3058,60.3134,60.26,60.3134,22000.0
2013-12-05 13:55:00,79.0,79.01,78.93,78.97,14600.0,60.3134,60.3211,60.26,60.2905,14600.0
2013-12-05 14:00:00,78.97,79.02,78.94,78.99,25200.0,60.2905,60.3287,60.2676,60.3058,25200.0
2013-12-05 14:05:00,78.99,79.03,78.96,78.97,20400.0,60.3058,60.3363,60.2829,60.2905,20400.0
2013-12-05 14:10:00,78.97,78.97,78.87,78.9,16500.0,60.2905,60.2905,60.2142,60.2371,16500.0
2013-12-05 14:15:00,78.9,78.93,78.83,78.93,22100.0,60.2371,60.26,60.1837,60.26,22100.0
2013-12-05 14:20:00,78.93,78.95,78.89,78.91,13700.0,60.26,60.2753,60.2295,60.2447,13700.0
2013-12-05 14:25:00,78.91,78.95,78.9,78.94,17000.0,60.2447,60.2753,60.2371,60.2676,17000.0
2013-12-05 14:30:00,78.94,78.96,78.9,78.91,24300.0,60.2676,60.2829,60.2371,60.2447,24300.0
2013-12-05 14:35:00,78.91,78.96,78.91,78.96,20800.0,60.2447,60.2829,60.2447,60.2829,20800.0
2013-12-05 14:40:00,78.95,79.01,78.92,78.95,95200.0,60.2753,60.3211,60.2524,60.2753,95200.0
2013-12-05 14:45:00,78.95,78.97,78.91,78.92,27400.0,60.2753,60.2905,60.2447,60.2524,27400.0
2013-12-05 14:50:00,78.92,78.94,78.83,78.83,31300.0,60.2524,60.2676,60.1837,60.1837,31300.0
2013-12-05 14:55:00,78.83,78.86,78.78,78.79,30000.0,60.1837,60.2066,60.1455,60.1531,30000.0
2013-12-05 15:00:00,78.79,78.81,78.75,78.79,29500.0,60.1531,60.1684,60.1226,60.1531,29500.0
2013-12-05 15:05:00,78.78,78.8,78.72,78.79,62500.0,60.1455,60.1608,60.0997,60.1531,62500.0
2013-12-05 15:10:00,78.78,78.86,78.76,78.84,32000.0,60.1455,60.2066,60.1302,60.1913,32000.0
2013-12-05 15:15:00,78.83,78.88,78.8,78.87,25900.0,60.1837,60.2218,60.1608,60.2142,25900.0
2013-12-05 15:20:00,78.87,78.92,78.83,78.91,41800.0,60.2142,60.2524,60.1837,60.2447,41800.0
2013-12-05 15:25:00,78.91,79.03,78.91,79.0,33000.0,60.2447,60.3363,60.2447,60.3134,33000.0
2013-12-05 15:30:00,79.01,79.16,78.96,79.14,42800.0,60.3211,60.4356,60.2829,60.4203,42800.0
2013-12-05 15:35:00,79.15,79.23,79.11,79.13,56300.0,60.428,60.489,60.3974,60.4127,56300.0
2013-12-05 15:40:00,79.13,79.15,79.03,79.03,52000.0,60.4127,60.428,60.3363,60.3363,52000.0
2013-12-05 15:45:00,79.01,79.02,78.82,78.82,82600.0,60.3211,60.3287,60.176,60.176,82600.0
2013-12-05 15:50:00,78.82,78.97,78.81,78.96,72000.0,60.176,60.2905,60.1684,60.2829,72000.0
2013-12-05 15:55:00,78.95,78.98,78.88,78.92,140100.0,60.2753,60.2982,60.2218,60.2524,140100.0
2013-12-06 09:30:00,79.5,80.23,79.49,80.09,150000.0,60.6952,61.2525,60.6875,61.1456,150000.0
2013-12-06 09:35:00,80.1,80.1,79.7,79.76,96000.0,61.1533,61.1533,60.8479,60.8937,96000.0
2013-12-06 09:40:00,79.77,79.9,79.59,79.6,35600.0,60.9013,61.0006,60.7639,60.7715,35600.0
2013-12-06 09:45:00,79.62,79.74,79.49,79.5,42400.0,60.7868,60.8784,60.6875,60.6952,42400.0
2013-12-06 09:50:00,79.49,79.93,79.46,79.9,57600.0,60.6875,61.0235,60.6646,61.0006,57600.0
2013-12-06 09:55:00,79.91,79.94,79.8,79.85,30000.0,61.0082,61.0311,60.9242,60.9624,30000.0
2013-12-06 10:00:00,79.85,80.02,79.85,79.95,40900.0,60.9624,61.0922,60.9624,61.0387,40900.0
2013-12-06 10:05:00,79.96,80.1,79.92,80.03,76700.0,61.0464,61.1533,61.0158,61.0998,76700.0
2013-12-06 10:10:00,80.0,80.26,80.0,80.23,28000.0,61.0769,61.2754,61.0769,61.2525,28000.0
2013-12-06 10:15:00,80.21,80.31,80.15,80.3,34100.0,61.2372,61.3136,61.1914,61.3059,34100.0
2013-12-06 10:20:00,80.3,80.46,80.27,80.46,26800.0,61.3059,61.4281,61.283,61.4281,26800.0
2013-12-06 10:25:00,80.46,80.55,80.42,80.52,56500.0,61.4281,61.4968,61.3976,61.4739,56500.0
2013-12-06 10:30:00,80.5,80.5,80.32,80.34,43200.0,61.4586,61.4586,61.3212,61.3365,43200.0
2013-12-06 10:35:00,80.34,80.36,80.25,80.26,18800.0,61.3365,61.3518,61.2678,61.2754,18800.0
2013-12-06 10:40:00,80.26,80.26,80.11,80.12,13100.0,61.2754,61.2754,61.1609,61.1685,13100.0
2013-12-06 10:45:00,80.12,80.23,80.09,80.15,16800.0,61.1685,61.2525,61.1456,61.1914,16800.0
2013-12-06 10:50:00,80.14,80.18,80.12,80.15,30000.0,61.1838,61.2143,61.1685,61.1914,30000.0
2013-12-06 10:55:00,80.16,80.26,80.16,80.2,26100.0,61.1991,61.2754,61.1991,61.2296,26100.0
2013-12-06 11:00:00,80.19,80.28,80.16,80.27,26100.0,61.222,61.2907,61.1991,61.283,26100.0
2013-12-06 11:05:00,80.27,80.29,80.2,80.26,36400.0,61.283,61.2983,61.2296,61.2754,36400.0
2013-12-06 11:10:00,80.25,80.27,80.2,80.26,24000.0,61.2678,61.283,61.2296,61.2754,24000.0
2013-12-06 11:15:00,80.25,80.28,80.19,80.26,20800.0,61.2678,61.2907,61.222,61.2754,20800.0
2013-12-06 11:20:00,80.25,80.31,80.2,80.29,31700.0,61.2678,61.3136,61.2296,61.2983,31700.0
2013-12-06 11:25:00,80.3,80.31,80.26,80.27,11800.0,61.3059,61.3136,61.2754,61.283,11800.0
2013-12-06 11:30:00,80.26,80.34,80.26,80.33,13900.0,61.2754,61.3365,61.2754,61.3288,13900.0
2013-12-06 11:35:00,80.33,80.43,80.33,80.43,12000.0,61.3288,61.4052,61.3288,61.4052,12000.0
2013-12-06 11:40:00,80.44,80.48,80.35,80.38,27200.0,61.4128,61.4434,61.3441,61.367,27200.0
2013-12-06 11:45:00,80.37,80.42,80.3,80.34,25700.0,61.3594,61.3976,61.3059,61.3365,25700.0
2013-12-06 11:50:00,80.33,80.34,80.23,80.23,13900.0,61.3288,61.3365,61.2525,61.2525,13900.0
2013-12-06 11:55:00,80.23,80.31,80.23,80.3,19200.0,61.2525,61.3136,61.2525,61.3059,19200.0
2013-12-06 12:00:00,80.29,80.38,80.29,80.34,7900.0,61.2983,61.367,61.2983,61.3365,7900.0
2013-12-06 12:05:00,80.34,80.35,80.34,80.34,4600.0,61.3365,61.3441,61.3365,61.3365,4600.0
2013-12-06 12:10:00,80.34,80.43,80.34,80.43,7900.0,61.3365,61.4052,61.3365,61.4052,7900.0
2013-12-06 12:15:00,80.44,80.45,80.39,80.42,11700.0,61.4128,61.4205,61.3747,61.3976,11700.0
2013-12-06 12:20:00,80.42,80.42,80.39,80.39,5300.0,61.3976,61.3976,61.3747,61.3747,5300.0
2013-12-06 12:25:00,80.39,80.39,80.33,80.36,17100.0,61.3747,61.3747,61.3288,61.3518,17100.0
2013-12-06 12:30:00,80.37,80.38,80.34,80.37,13500.0,61.3594,61.367,61.3365,61.3594,13500.0
2013-12-06 12:35:00,80.36,80.38,80.33,80.36,30900.0,61.3518,61.367,61.3288,61.3518,30900.0
2013-12-06 12:40:00,80.35,80.37,80.32,80.34,30900.0,61.3441,61.3594,61.3212,61.3365,30900.0
2013-12-06 12:45:00,80.34,80.4,80.34,80.38,18700.0,61.3365,61.3823,61.3365,61.367,18700.0
2013-12-06 12:50:00,80.38,80.4,80.36,80.36,15100.0,61.367,61.3823,61.3518,61.3518,15100.0
2013-12-06 12:55:00,80.36,80.4,80.36,80.37,48000.0,61.3518,61.3823,61.3518,61.3594,48000.0
2013-12-06 13:00:00,80.37,80.39,80.34,80.38,13800.0,61.3594,61.3747,61.3365,61.367,13800.0
2013-12-06 13:05:00,80.38,80.38,80.29,80.3,10500.0,61.367,61.367,61.2983,61.3059,10500.0
2013-12-06 13:10:00,80.3,80.32,80.29,80.32,11100.0,61.3059,61.3212,61.2983,61.3212,11100.0
2013-12-06 13:15:00,80.33,80.39,80.33,80.38,14100.0,61.3288,61.3747,61.3288,61.367,14100.0
2013-12-06 13:20:00,80.38,80.4,80.34,80.34,14700.0,61.367,61.3823,61.3365,61.3365,14700.0
2013-12-06 13:25:00,80.34,80.37,80.34,80.36,9500.0,61.3365,61.3594,61.3365,61.3518,9500.0
2013-12-06 13:30:00,80.37,80.4,80.37,80.4,6900.0,61.3594,61.3823,61.3594,61.3823,6900.0
2013-12-06 13:35:00,80.4,80.5,80.4,80.5,15500.0,61.3823,61.4586,61.3823,61.4586,15500.0
2013-12-06 13:40:00,80.49,80.58,80.49,80.53,22600.0,61.451,61.5197,61.451,61.4815,22600.0
2013-12-06 13:45:00,80.54,80.62,80.54,80.6,17000.0,61.4892,61.5503,61.4892,61.535,17000.0
2013-12-06 13:50:00,80.61,80.62,80.5,80.5,17300.0,61.5426,61.5503,61.4586,61.4586,17300.0
2013-12-06 13:55:00,80.51,80.52,80.48,80.49,27500.0,61.4663,61.4739,61.4434,61.451,27500.0
2013-12-06 14:00:00,80.49,80.55,80.49,80.53,14800.0,61.451,61.4968,61.451,61.4815,14800.0
2013-12-06 14:05:00,80.54,80.55,80.5,80.5,36600.0,61.4892,61.4968,61.4586,61.4586,36600.0
2013-12-06 14:10:00,80.5,80.52,80.43,80.49,48400.0,61.4586,61.4739,61.4052,61.451,48400.0
2013-12-06 14:15:00,80.49,80.5,80.48,80.48,11000.0,61.451,61.4586,61.4434,61.4434,11000.0
2013-12-06 14:20:00,80.49,80.51,80.49,80.5,14100.0,61.451,61.4663,61.451,61.4586,14100.0
2013-12-06 14:25:00,80.5,80.52,80.46,80.48,24200.0,61.4586,61.4739,61.4281,61.4434,24200.0
2013-12-06 14:30:00,80.48,80.5,80.48,80.49,18100.0,61.4434,61.4586,61.4434,61.451,18100.0
2013-12-06 14:35:00,80.49,80.5,80.48,80.5,9800.0,61.451,61.4586,61.4434,61.4586,9800.0
2013-12-06 14:40:00,80.5,80.51,80.48,80.49,13600.0,61.4586,61.4663,61.4434,61.451,13600.0
2013-12-06 14:45:00,80.5,80.52,80.5,80.52,25600.0,61.4586,61.4739,61.4586,61.4739,25600.0
2013-12-06 14:50:00,80.52,80.56,80.52,80.52,38000.0,61.4739,61.5044,61.4739,61.4739,38000.0
2013-12-06 14:55:00,80.53,80.54,80.52,80.52,21600.0,61.4815,61.4892,61.4739,61.4739,21600.0
2013-12-06 15:00:00,80.53,80.54,80.51,80.52,19800.0,61.4815,61.4892,61.4663,61.4739,19800.0
2013-12-06 15:05:00,80.52,80.59,80.51,80.57,28300.0,61.4739,61.5273,61.4663,61.5121,28300.0
2013-12-06 15:10:00,80.58,80.6,80.57,80.59,25800.0,61.5197,61.535,61.5121,61.5273,25800.0
2013-12-06 15:15:00,80.59,80.59,80.49,80.51,49400.0,61.5273,61.5273,61.451,61.4663,49400.0
2013-12-06 15:20:00,80.51,80.53,80.5,80.52,28800.0,61.4663,61.4815,61.4586,61.4739,28800.0
2013-12-06 15:25:00,80.53,80.54,80.49,80.5,36900.0,61.4815,61.4892,61.451,61.4586,36900.0
2013-12-06 15:30:00,80.5,80.52,80.49,80.51,39400.0,61.4586,61.4739,61.451,61.4663,39400.0
2013-12-06 15:35:00,80.51,80.51,80.42,80.45,50000.0,61.4663,61.4663,61.3976,61.4205,50000.0
2013-12-06 15:40:00,80.45,80.51,80.44,80.44,54800.0,61.4205,61.4663,61.4128,61.4128,54800.0
2013-12-06 15:45:00,80.44,80.51,80.41,80.49,68300.0,61.4128,61.4663,61.3899,61.451,68300.0
2013-12-06 15:50:00,80.49,80.51,80.48,80.48,88700.0,61.451,61.4663,61.4434,61.4434,88700.0
2013-12-06 15:55:00,80.49,80.51,80.47,80.49,132500.0,61.451,61.4663,61.4357,61.451,132500.0
2013-12-09 09:30:00,80.46,80.55,80.28,80.39,66800.0,61.4281,61.4968,61.2907,61.3747,66800.0
2013-12-09 09:35:00,80.36,80.41,80.21,80.21,34800.0,61.3518,61.3899,61.2372,61.2372,34800.0
2013-12-09 09:40:00,80.2,80.23,80.1,80.19,36700.0,61.2296,61.2525,61.1533,61.222,36700.0
2013-12-09 09:45:00,80.22,80.34,80.21,80.26,57200.0,61.2449,61.3365,61.2372,61.2754,57200.0
2013-12-09 09:50:00,80.26,80.38,80.15,80.37,76200.0,61.2754,61.367,61.1914,61.3594,76200.0
2013-12-09 09:55:00,80.35,80.6,80.35,80.53,30100.0,61.3441,61.535,61.3441,61.4815,30100.0
2013-12-09 10:00:00,80.54,80.63,80.54,80.6,12500.0,61.4892,61.5579,61.4892,61.535,12500.0
2013-12-09 10:05:00,80.58,80.62,80.54,80.56,17500.0,61.5197,61.5503,61.4892,61.5044,17500.0
2013-12-09 10:10:00,80.56,80.67,80.56,80.63,20000.0,61.5044,61.5884,61.5044,61.5579,20000.0
2013-12-09 10:15:00,80.64,80.66,80.56,80.61,14400.0,61.5655,61.5808,61.5044,61.5426,14400.0
2013-12-09 10:20:00,80.58,80.61,80.47,80.49,17000.0,61.5197,61.5426,61.4357,61.451,17000.0
2013-12-09 10:25:00,80.47,80.5,80.41,80.48,16200.0,61.4357,61.4586,61.3899,61.4434,16200.0
2013-12-09 10:30:00,80.47,80.47,80.36,80.36,23400.0,61.4357,61.4357,61.3518,61.3518,23400.0
2013-12-09 10:35:00,80.36,80.52,80.36,80.52,16200.0,61.3518,61.4739,61.3518,61.4739,16200.0
2013-12-09 10:40:00,80.51,80.51,80.39,80.43,15300.0,61.4663,61.4663,61.3747,61.4052,15300.0
2013-12-09 10:45:00,80.41,80.43,80.29,80.29,18300.0,61.3899,61.4052,61.2983,61.2983,18300.0
2013-12-09 10:50:00,80.3,80.41,80.29,80.41,10500.0,61.3059,61.3899,61.2983,61.3899,10500.0
2013-12-09 10:55:00,80.39,80.42,80.35,80.35,13000.0,61.3747,61.3976,61.3441,61.3441,13000.0
2013-12-09 11:00:00,80.35,80.41,80.35,80.37,10400.0,61.3441,61.3899,61.3441,61.3594,10400.0
2013-12-09 11:05:00,80.39,80.39,80.32,80.32,26500.0,61.3747,61.3747,61.3212,61.3212,26500.0
2013-12-09 11:10:00,80.32,80.33,80.26,80.31,12800.0,61.3212,61.3288,61.2754,61.3136,12800.0
2013-12-09 11:15:00,80.31,80.35,80.26,80.27,11800.0,61.3136,61.3441,61.2754,61.283,11800.0
2013-12-09 11:20:00,80.29,80.31,80.26,80.29,17200.0,61.2983,61.3136,61.2754,61.2983,17200.0
2013-12-09 11:25:00,80.3,80.31,80.28,80.3,11700.0,61.3059,61.3136,61.2907,61.3059,11700.0
2013-12-09 11:30:00,80.29,80.31,80.25,80.25,28700.0,61.2983,61.3136,61.2678,61.2678,28700.0
2013-12-09 11:35:00,80.25,80.29,80.24,80.28,6600.0,61.2678,61.2983,61.2601,61.2907,6600.0
2013-12-09 11:40:00,80.29,80.3,80.23,80.28,12000.0,61.2983,61.3059,61.2525,61.2907,12000.0
2013-12-09 11:45:00,80.29,80.3,80.21,80.22,13900.0,61.2983,61.3059,61.2372,61.2449,13900.0
2013-12-09 11:50:00,80.22,80.25,80.22,80.24,7800.0,61.2449,61.2678,61.2449,61.2601,7800.0
2013-12-09 11:55:00,80.24,80.25,80.21,80.25,11300.0,61.2601,61.2678,61.2372,61.2678,11300.0
2013-12-09 12:00:00,80.24,80.29,80.24,80.25,9700.0,61.2601,61.2983,61.2601,61.2678,9700.0
2013-12-09 12:05:00,80.25,80.25,80.19,80.21,14400.0,61.2678,61.2678,61.222,61.2372,14400.0
2013-12-09 12:10:00,80.22,80.23,80.09,80.14,33600.0,61.2449,61.2525,61.1456,61.1838,33600.0
2013-12-09 12:15:00,80.13,80.17,80.13,80.15,13000.0,61.1762,61.2067,61.1762,61.1914,13000.0
2013-12-09 12:20:00,80.13,80.14,80.09,80.12,32100.0,61.1762,61.1838,61.1456,61.1685,32100.0
2013-12-09 12:25:00,80.12,80.17,80.08,80.08,19200.0,61.1685,61.2067,61.138,61.138,19200.0
2013-12-09 12:30:00,80.09,80.1,80.05,80.07,16000.0,61.1456,61.1533,61.1151,61.1303,16000.0
2013-12-09 12:35:00,80.08,80.14,80.08,80.12,13000.0,61.138,61.1838,61.138,61.1685,13000.0
2013-12-09 12:40:00,80.11,80.15,80.09,80.13,11200.0,61.1609,61.1914,61.1456,61.1762,11200.0
2013-12-09 12:45:00,80.14,80.19,80.14,80.15,7800.0,61.1838,61.222,61.1838,61.1914,7800.0
2013-12-09 12:50:00,80.16,80.16,80.11,80.11,6900.0,61.1991,61.1991,61.1609,61.1609,6900.0
2013-12-09 12:55:00,80.12,80.12,80.06,80.07,21200.0,61.1685,61.1685,61.1227,61.1303,21200.0
2013-12-09 13:00:00,80.07,80.11,80.06,80.07,9900.0,61.1303,61.1609,61.1227,61.1303,9900.0
2013-12-09 13:05:00,80.07,80.07,80.04,80.06,8500.0,61.1303,61.1303,61.1074,61.1227,8500.0
2013-12-09 13:10:00,80.07,80.07,80.0,80.01,26900.0,61.1303,61.1303,61.0769,61.0845,26900.0
2013-12-09 13:15:00,80.01,80.02,80.0,80.01,14100.0,61.0845,61.0922,61.0769,61.0845,14100.0
2013-12-09 13:20:00,80.0,80.1,80.0,80.09,22300.0,61.0769,61.1533,61.0769,61.1456,22300.0
2013-12-09 13:25:00,80.09,80.14,80.09,80.11,15700.0,61.1456,61.1838,61.1456,61.1609,15700.0
2013-12-09 13:30:00,80.12,80.15,80.1,80.13,22800.0,61.1685,61.1914,61.1533,61.1762,22800.0
2013-12-09 13:35:00,80.15,80.18,80.14,80.17,15000.0,61.1914,61.2143,61.1838,61.2067,15000.0
2013-12-09 13:40:00,80.17,80.2,80.15,80.17,20000.0,61.2067,61.2296,61.1914,61.2067,20000.0
2013-12-09 13:45:00,80.17,80.18,80.13,80.18,21400.0,61.2067,61.2143,61.1762,61.2143,21400.0
2013-12-09 13:50:00,80.17,80.17,80.05,80.06,17500.0,61.2067,61.2067,61.1151,61.1227,17500.0
2013-12-09 13:55:00,80.06,80.07,80.01,80.01,18100.0,61.1227,61.1303,61.0845,61.0845,18100.0
2013-12-09 14:00:00,80.01,80.01,79.94,79.99,38300.0,61.0845,61.0845,61.0311,61.0693,38300.0
2013-12-09 14:05:00,80.0,80.01,79.98,79.99,16600.0,61.0769,61.0845,61.0616,61.0693,16600.0
2013-12-09 14:10:00,80.0,80.04,79.99,80.03,14400.0,61.0769,61.1074,61.0693,61.0998,14400.0
2013-12-09 14:15:00,80.04,80.05,79.98,79.99,24700.0,61.1074,61.1151,61.0616,61.0693,24700.0
2013-12-09 14:20:00,79.99,80.0,79.95,79.99,29000.0,61.0693,61.0769,61.0387,61.0693,29000.0
2013-12-09 14:25:00,79.99,80.07,79.98,80.07,21000.0,61.0693,61.1303,61.0616,61.1303,21000.0
2013-12-09 14:30:00,80.06,80.12,80.06,80.12,24800.0,61.1227,61.1685,61.1227,61.1685,24800.0
2013-12-09 14:35:00,80.12,80.12,80.07,80.08,21400.0,61.1685,61.1685,61.1303,61.138,21400.0
2013-12-09 14:40:00,80.08,80.08,80.05,80.05,29600.0,61.138,61.138,61.1151,61.1151,29600.0
2013-12-09 14:45:00,80.04,80.05,80.02,80.03,19600.0,61.1074,61.1151,61.0922,61.0998,19600.0
2013-12-09 14:50:00,80.03,80.04,80.01,80.01,25500.0,61.0998,61.1074,61.0845,61.0845,25500.0
2013-12-09 14:55:00,80.02,80.02,79.97,79.98,26900.0,61.0922,61.0922,61.054,61.0616,26900.0
2013-12-09 15:00:00,79.98,79.99,79.96,79.99,19000.0,61.0616,61.0693,61.0464,61.0693,19000.0
2013-12-09 15:05:00,79.99,79.99,79.93,79.95,25700.0,61.0693,61.0693,61.0235,61.0387,25700.0
2013-12-09 15:10:00,79.95,79.97,79.93,79.95,33900.0,61.0387,61.054,61.0235,61.0387,33900.0
2013-12-09 15:15:00,79.95,79.97,79.91,79.92,36700.0,61.0387,61.054,61.0082,61.0158,36700.0
2013-12-09 15:20:00,79.92,79.93,79.89,79.89,32600.0,61.0158,61.0235,60.9929,60.9929,32600.0
2013-12-09 15:25:00,79.89,79.9,79.8,79.8,40500.0,60.9929,61.0006,60.9242,60.9242,40500.0
2013-12-09 15:30:00,79.8,79.85,79.8,79.84,32100.0,60.9242,60.9624,60.9242,60.9548,32100.0
2013-12-09 15:35:00,79.84,79.86,79.83,79.86,44500.0,60.9548,60.97,60.9471,60.97,44500.0
2013-12-09 15:40:00,79.86,79.9,79.84,79.9,66900.0,60.97,61.0006,60.9548,61.0006,66900.0
2013-12-09 15:45:00,79.9,79.9,79.86,79.9,82700.0,61.0006,61.0006,60.97,61.0006,82700.0
2013-12-09 15:50:00,79.9,79.9,79.88,79.89,59900.0,61.0006,61.0006,60.9853,60.9929,59900.0
2013-12-09 15:55:00,79.88,79.88,79.81,79.85,180000.0,60.9853,60.9853,60.9318,60.9624,180000.0
2013-12-10 09:30:00,79.77,79.9,79.67,79.86,40200.0,60.9013,61.0006,60.825,60.97,40200.0
2013-12-10 09:35:00,79.86,79.89,79.72,79.73,19100.0,60.97,60.9929,60.8631,60.8708,19100.0
2013-12-10 09:40:00,79.72,79.94,79.71,79.94,18600.0,60.8631,61.0311,60.8555,61.0311,18600.0
2013-12-10 09:45:00,79.97,80.13,79.82,80.12,35200.0,61.054,61.1762,60.9395,61.1685,35200.0
2013-12-10 09:50:00,80.14,80.19,80.12,80.18,20100.0,61.1838,61.222,61.1685,61.2143,20100.0
2013-12-10 09:55:00,80.19,80.25,80.16,80.22,17900.0,61.222,61.2678,61.1991,61.2449,17900.0
2013-12-10 10:00:00,80.22,80.29,80.18,80.28,15000.0,61.2449,61.2983,61.2143,61.2907,15000.0
2013-12-10 10:05:00,80.26,80.36,80.23,80.27,20600.0,61.2754,61.3518,61.2525,61.283,20600.0
2013-12-10 10:10:00,80.27,80.31,80.24,80.27,13200.0,61.283,61.3136,61.2601,61.283,13200.0
2013-12-10 10:15:00,80.27,80.27,80.2,80.22,16800.0,61.283,61.283,61.2296,61.2449,16800.0
2013-12-10 10:20:00,80.23,80.28,80.23,80.26,10800.0,61.2525,61.2907,61.2525,61.2754,10800.0
2013-12-10 10:25:00,80.26,80.36,80.26,80.34,13900.0,61.2754,61.3518,61.2754,61.3365,13900.0
2013-12-10 10:30:00,80.34,80.44,80.34,80.39,21000.0,61.3365,61.4128,61.3365,61.3747,21000.0
2013-12-10 10:35:00,80.38,80.5,80.38,80.49,12500.0,61.367,61.4586,61.367,61.451,12500.0
2013-12-10 10:40:00,80.5,80.52,80.45,80.46,11000.0,61.4586,61.4739,61.4205,61.4281,11000.0
2013-12-10 10:45:00,80.46,80.53,80.45,80.51,9600.0,61.4281,61.4815,61.4205,61.4663,9600.0
2013-12-10 10:50:00,80.51,80.54,80.51,80.54,14300.0,61.4663,61.4892,61.4663,61.4892,14300.0
2013-12-10 10:55:00,80.54,80.6,80.52,80.54,19300.0,61.4892,61.535,61.4739,61.4892,19300.0
2013-12-10 11:00:00,80.54,80.54,80.46,80.48,15000.0,61.4892,61.4892,61.4281,61.4434,15000.0
2013-12-10 11:05:00,80.46,80.46,80.38,80.41,13300.0,61.4281,61.4281,61.367,61.3899,13300.0
2013-12-10 11:10:00,80.4,80.41,80.35,80.39,14200.0,61.3823,61.3899,61.3441,61.3747,14200.0
2013-12-10 11:15:00,80.4,80.4,80.34,80.4,12800.0,61.3823,61.3823,61.3365,61.3823,12800.0
2013-12-10 11:20:00,80.38,80.38,80.29,80.3,12300.0,61.367,61.367,61.2983,61.3059,12300.0
2013-12-10 11:25:00,80.3,80.34,80.3,80.34,8200.0,61.3059,61.3365,61.3059,61.3365,8200.0
2013-12-10 11:30:00,80.32,80.33,80.26,80.27,16100.0,61.3212,61.3288,61.2754,61.283,16100.0
2013-12-10 11:35:00,80.26,80.33,80.25,80.31,15000.0,61.2754,61.3288,61.2678,61.3136,15000.0
2013-12-10 11:40:00,80.32,80.34,80.29,80.34,8900.0,61.3212,61.3365,61.2983,61.3365,8900.0
2013-12-10 11:45:00,80.32,80.34,80.31,80.33,9300.0,61.3212,61.3365,61.3136,61.3288,9300.0
2013-12-10 11:50:00,80.31,80.31,80.28,80.29,12700.0,61.3136,61.3136,61.2907,61.2983,12700.0
2013-12-10 11:55:00,80.3,80.3,80.28,80.29,7400.0,61.3059,61.3059,61.2907,61.2983,7400.0
2013-12-10 12:00:00,80.3,80.3,80.28,80.3,7800.0,61.3059,61.3059,61.2907,61.3059,7800.0
2013-12-10 12:05:00,80.28,80.34,80.28,80.31,27200.0,61.2907,61.3365,61.2907,61.3136,27200.0
2013-12-10 12:10:00,80.31,80.32,80.28,80.31,11100.0,61.3136,61.3212,61.2907,61.3136,11100.0
2013-12-10 12:15:00,80.3,80.35,80.3,80.35,18000.0,61.3059,61.3441,61.3059,61.3441,18000.0
2013-12-10 12:20:00,80.35,80.38,80.35,80.37,16700.0,61.3441,61.367,61.3441,61.3594,16700.0
2013-12-10 12:25:00,80.38,80.41,80.38,80.4,12900.0,61.367,61.3899,61.367,61.3823,12900.0
2013-12-10 12:30:00,80.4,80.4,80.36,80.38,6500.0,61.3823,61.3823,61.3518,61.367,6500.0
2013-12-10 12:35:00,80.38,80.38,80.31,80.32,7700.0,61.367,61.367,61.3136,61.3212,7700.0
2013-12-10 12:40:00,80.32,80.32,80.25,80.27,11200.0,61.3212,61.3212,61.2678,61.283,11200.0
2013-12-10 12:45:00,80.27,80.28,80.23,80.25,9600.0,61.283,61.2907,61.2525,61.2678,9600.0
2013-12-10 12:50:00,80.26,80.31,80.26,80.31,10200.0,61.2754,61.3136,61.2754,61.3136,10200.0
2013-12-10 12:55:00,80.31,80.36,80.31,80.35,12200.0,61.3136,61.3518,61.3136,61.3441,12200.0
2013-12-10 13:00:00,80.35,80.35,80.31,80.33,5600.0,61.3441,61.3441,61.3136,61.3288,5600.0
2013-12-10 13:05:00,80.33,80.34,80.27,80.28,9800.0,61.3288,61.3365,61.283,61.2907,9800.0
2013-12-10 13:10:00,80.28,80.29,80.26,80.28,10900.0,61.2907,61.2983,61.2754,61.2907,10900.0
2013-12-10 13:15:00,80.28,80.28,80.24,80.25,8900.0,61.2907,61.2907,61.2601,61.2678,8900.0
2013-12-10 13:20:00,80.26,80.26,80.23,80.25,18300.0,61.2754,61.2754,61.2525,61.2678,18300.0
2013-12-10 13:25:00,80.25,80.26,80.23,80.23,17800.0,61.2678,61.2754,61.2525,61.2525,17800.0
2013-12-10 13:30:00,80.23,80.26,80.23,80.26,11900.0,61.2525,61.2754,61.2525,61.2754,11900.0
2013-12-10 13:35:00,80.26,80.26,80.22,80.25,13500.0,61.2754,61.2754,61.2449,61.2678,13500.0
2013-12-10 13:40:00,80.25,80.27,80.24,80.25,8800.0,61.2678,61.283,61.2601,61.2678,8800.0
2013-12-10 13:45:00,80.26,80.26,80.23,80.26,8500.0,61.2754,61.2754,61.2525,61.2754,8500.0
2013-12-10 13:50:00,80.26,80.27,80.21,80.22,15500.0,61.2754,61.283,61.2372,61.2449,15500.0
2013-12-10 13:55:00,80.21,80.23,80.14,80.18,22000.0,61.2372,61.2525,61.1838,61.2143,22000.0
2013-12-10 14:00:00,80.18,80.18,80.12,80.15,21900.0,61.2143,61.2143,61.1685,61.1914,21900.0
2013-12-10 14:05:00,80.15,80.15,80.07,80.12,109600.0,61.1914,61.1914,61.1303,61.1685,109600.0
2013-12-10 14:10:00,80.13,80.13,80.09,80.1,48700.0,61.1762,61.1762,61.1456,61.1533,48700.0
2013-12-10 14:15:00,80.1,80.12,80.04,80.05,46900.0,61.1533,61.1685,61.1074,61.1151,46900.0
2013-12-10 14:20:00,80.06,80.07,79.99,80.05,48600.0,61.1227,61.1303,61.0693,61.1151,48600.0
2013-12-10 14:25:00,80.05,80.07,80.04,80.07,11900.0,61.1151,61.1303,61.1074,61.1303,11900.0
2013-12-10 14:30:00,80.08,80.08,80.04,80.06,14700.0,61.138,61.138,61.1074,61.1227,14700.0
2013-12-10 14:35:00,80.06,80.07,80.05,80.06,13100.0,61.1227,61.1303,61.1151,61.1227,13100.0
2013-12-10 14:40:00,80.06,80.06,79.98,80.04,26100.0,61.1227,61.1227,61.0616,61.1074,26100.0
2013-12-10 14:45:00,80.04,80.04,80.0,80.03,21700.0,61.1074,61.1074,61.0769,61.0998,21700.0
2013-12-10 14:50:00,80.02,80.03,80.01,80.03,12900.0,61.0922,61.0998,61.0845,61.0998,12900.0
2013-12-10 14:55:00,80.03,80.05,80.0,80.04,30800.0,61.0998,61.1151,61.0769,61.1074,30800.0
2013-12-10 15:00:00,80.04,80.1,80.03,80.08,24000.0,61.1074,61.1533,61.0998,61.138,24000.0
2013-12-10 15:05:00,80.09,80.11,80.05,80.09,56200.0,61.1456,61.1609,61.1151,61.1456,56200.0
2013-12-10 15:10:00,80.09,80.09,80.04,80.04,7300.0,61.1456,61.1456,61.1074,61.1074,7300.0
2013-12-10 15:15:00,80.04,80.05,79.95,79.95,161900.0,61.1074,61.1151,61.0387,61.0387,161900.0
2013-12-10 15:20:00,79.94,80.04,79.94,80.03,13500.0,61.0311,61.1074,61.0311,61.0998,13500.0
2013-12-10 15:25:00,80.04,80.07,80.01,80.02,36500.0,61.1074,61.1303,61.0845,61.0922,36500.0
2013-12-10 15:30:00,80.02,80.02,79.95,79.95,20200.0,61.0922,61.0922,61.0387,61.0387,20200.0
2013-12-10 15:35:00,79.94,79.95,79.89,79.9,29100.0,61.0311,61.0387,60.9929,61.0006,29100.0
2013-12-10 15:40:00,79.91,79.91,79.86,79.87,32700.0,61.0082,61.0082,60.97,60.9777,32700.0
2013-12-10 15:45:00,79.86,79.9,79.85,79.9,58400.0,60.97,61.0006,60.9624,61.0006,58400.0
2013-12-10 15:50:00,79.9,79.93,79.89,79.92,47700.0,61.0006,61.0235,60.9929,61.0158,47700.0
2013-12-10 15:55:00,79.93,79.94,79.85,79.85,118000.0,61.0235,61.0311,60.9624,60.9624,118000.0
2013-12-11 09:30:00,79.93,80.01,79.84,79.94,30300.0,61.0235,61.0845,60.9548,61.0311,30300.0
2013-12-11 09:35:00,79.94,79.94,79.74,79.78,9800.0,61.0311,61.0311,60.8784,60.9089,9800.0
2013-12-11 09:40:00,79.75,79.81,79.7,79.79,12600.0,60.886,60.9318,60.8479,60.9166,12600.0
2013-12-11 09:45:00,79.79,79.79,79.55,79.62,19000.0,60.9166,60.9166,60.7333,60.7868,19000.0
2013-12-11 09:50:00,79.62,79.62,79.5,79.61,25600.0,60.7868,60.7868,60.6952,60.7792,25600.0
2013-12-11 09:55:00,79.61,79.67,79.59,79.66,35200.0,60.7792,60.825,60.7639,60.8173,35200.0
2013-12-11 10:00:00,79.65,79.68,79.62,79.65,33800.0,60.8097,60.8326,60.7868,60.8097,33800.0
2013-12-11 10:05:00,79.63,79.65,79.54,79.56,25600.0,60.7944,60.8097,60.7257,60.741,25600.0
2013-12-11 10:10:00,79.56,79.61,79.54,79.6,27400.0,60.741,60.7792,60.7257,60.7715,27400.0
2013-12-11 10:15:00,79.6,79.61,79.5,79.51,27700.0,60.7715,60.7792,60.6952,60.7028,27700.0
2013-12-11 10:20:00,79.5,79.54,79.43,79.51,22400.0,60.6952,60.7257,60.6417,60.7028,22400.0
2013-12-11 10:25:00,79.52,79.52,79.39,79.39,16300.0,60.7104,60.7104,60.6112,60.6112,16300.0
2013-12-11 10:30:00,79.39,79.5,79.39,79.5,12800.0,60.6112,60.6952,60.6112,60.6952,12800.0
2013-12-11 10:35:00,79.49,79.6,79.49,79.55,13400.0,60.6875,60.7715,60.6875,60.7333,13400.0
2013-12-11 10:40:00,79.55,79.65,79.55,79.63,10700.0,60.7333,60.8097,60.7333,60.7944,10700.0
2013-12-11 10:45:00,79.62,79.62,79.53,79.59,16100.0,60.7868,60.7868,60.7181,60.7639,16100.0
2013-12-11 10:50:00,79.59,79.69,79.59,79.68,14200.0,60.7639,60.8402,60.7639,60.8326,14200.0
2013-12-11 10:55:00,79.68,79.69,79.63,79.64,15600.0,60.8326,60.8402,60.7944,60.8021,15600.0
2013-12-11 11:00:00,79.65,79.69,79.64,79.68,12900.0,60.8097,60.8402,60.8021,60.8326,12900.0
2013-12-11 11:05:00,79.69,79.7,79.56,79.57,27200.0,60.8402,60.8479,60.741,60.7486,27200.0
2013-12-11 11:10:00,79.57,79.63,79.56,79.62,10500.0,60.7486,60.7944,60.741,60.7868,10500.0
2013-12-11 11:15:00,79.62,79.62,79.46,79.48,13800.0,60.7868,60.7868,60.6646,60.6799,13800.0
2013-12-11 11:20:00,79.49,79.5,79.36,79.4,15900.0,60.6875,60.6952,60.5883,60.6188,15900.0
2013-12-11 11:25:00,79.4,79.4,79.35,79.35,15200.0,60.6188,60.6188,60.5807,60.5807,15200.0
2013-12-11 11:30:00,79.35,79.35,79.19,79.21,30100.0,60.5807,60.5807,60.4585,60.4738,30100.0
2013-12-11 11:35:00,79.22,79.23,79.19,79.21,24300.0,60.4814,60.489,60.4585,60.4738,24300.0
2013-12-11 11:40:00,79.21,79.25,79.18,79.18,11700.0,60.4738,60.5043,60.4509,60.4509,11700.0
2013-12-11 11:45:00,79.18,79.18,79.12,79.15,25300.0,60.4509,60.4509,60.4051,60.428,25300.0
2013-12-11 11:50:00,79.17,79.19,79.11,79.11,18600.0,60.4432,60.4585,60.3974,60.3974,18600.0
2013-12-11 11:55:00,79.11,79.15,79.09,79.1,20600.0,60.3974,60.428,60.3822,60.3898,20600.0
2013-12-11 12:00:00,79.1,79.1,79.05,79.05,17800.0,60.3898,60.3898,60.3516,60.3516,17800.0
2013-12-11 12:05:00,79.03,79.04,78.95,78.97,23700.0,60.3363,60.344,60.2753,60.2905,23700.0
2013-12-11 12:10:00,78.97,78.97,78.92,78.94,16400.0,60.2905,60.2905,60.2524,60.2676,16400.0
2013-12-11 12:15:00,78.93,78.94,78.84,78.9,19400.0,60.26,60.2676,60.1913,60.2371,19400.0
2013-12-11 12:20:00,78.9,78.95,78.88,78.9,14500.0,60.2371,60.2753,60.2218,60.2371,14500.0
2013-12-11 12:25:00,78.9,78.92,78.86,78.89,12600.0,60.2371,60.2524,60.2066,60.2295,12600.0
2013-12-11 12:30:00,78.88,78.95,78.87,78.94,13500.0,60.2218,60.2753,60.2142,60.2676,13500.0
2013-12-11 12:35:00,78.95,78.96,78.93,78.93,14900.0,60.2753,60.2829,60.26,60.26,14900.0
2013-12-11 12:40:00,78.93,78.93,78.88,78.91,13600.0,60.26,60.26,60.2218,60.2447,13600.0
2013-12-11 12:45:00,78.93,78.95,78.92,78.93,18200.0,60.26,60.2753,60.2524,60.26,18200.0
2013-12-11 12:50:00,78.93,78.97,78.9,78.9,15500.0,60.26,60.2905,60.2371,60.2371,15500.0
2013-12-11 12:55:00,78.9,78.91,78.88,78.9,7200.0,60.2371,60.2447,60.2218,60.2371,7200.0
2013-12-11 13:00:00,78.9,78.98,78.9,78.97,14100.0,60.2371,60.2982,60.2371,60.2905,14100.0
2013-12-11 13:05:00,78.97,78.97,78.93,78.95,16400.0,60.2905,60.2905,60.26,60.2753,16400.0
2013-12-11 13:10:00,78.94,78.96,78.92,78.92,15000.0,60.2676,60.2829,60.2524,60.2524,15000.0
2013-12-11 13:15:00,78.93,78.95,78.92,78.94,7300.0,60.26,60.2753,60.2524,60.2676,7300.0
2013-12-11 13:20:00,78.94,78.95,78.93,78.93,10900.0,60.2676,60.2753,60.26,60.26,10900.0
2013-12-11 13:25:00,78.93,78.93,78.85,78.85,10500.0,60.26,60.26,60.1989,60.1989,10500.0
2013-12-11 13:30:00,78.86,78.95,78.85,78.93,16600.0,60.2066,60.2753,60.1989,60.26,16600.0
2013-12-11 13:35:00,78.94,79.01,78.93,79.01,24700.0,60.2676,60.3211,60.26,60.3211,24700.0
2013-12-11 13:40:00,79.01,79.13,79.0,79.13,18400.0,60.3211,60.4127,60.3134,60.4127,18400.0
2013-12-11 13:45:00,79.12,79.13,79.06,79.07,22000.0,60.4051,60.4127,60.3593,60.3669,22000.0
2013-12-11 13:50:00,79.07,79.07,79.03,79.04,12400.0,60.3669,60.3669,60.3363,60.344,12400.0
2013-12-11 13:55:00,79.04,79.13,79.04,79.13,10800.0,60.344,60.4127,60.344,60.4127,10800.0
2013-12-11 14:00:00,79.12,79.13,79.07,79.09,20900.0,60.4051,60.4127,60.3669,60.3822,20900.0
2013-12-11 14:05:00,79.1,79.11,79.0,79.03,17400.0,60.3898,60.3974,60.3134,60.3363,17400.0
2013-12-11 14:10:00,79.03,79.03,78.97,78.97,15700.0,60.3363,60.3363,60.2905,60.2905,15700.0
2013-12-11 14:15:00,78.96,78.97,78.88,78.89,19500.0,60.2829,60.2905,60.2218,60.2295,19500.0
2013-12-11 14:20:00,78.89,78.92,78.85,78.89,20900.0,60.2295,60.2524,60.1989,60.2295,20900.0
2013-12-11 14:25:00,78.89,78.91,78.84,78.91,16500.0,60.2295,60.2447,60.1913,60.2447,16500.0
2013-12-11 14:30:00,78.91,78.92,78.84,78.88,19200.0,60.2447,60.2524,60.1913,60.2218,19200.0
2013-12-11 14:35:00,78.89,78.9,78.87,78.89,12700.0,60.2295,60.2371,60.2142,60.2295,12700.0
2013-12-11 14:40:00,78.88,78.97,78.87,78.96,17500.0,60.2218,60.2905,60.2142,60.2829,17500.0
2013-12-11 14:45:00,78.96,79.0,78.93,78.98,17600.0,60.2829,60.3134,60.26,60.2982,17600.0
2013-12-11 14:50:00,78.97,78.99,78.95,78.95,15100.0,60.2905,60.3058,60.2753,60.2753,15100.0
2013-12-11 14:55:00,78.95,78.96,78.84,78.85,22300.0,60.2753,60.2829,60.1913,60.1989,22300.0
2013-12-11 15:00:00,78.86,78.86,78.81,78.83,25900.0,60.2066,60.2066,60.1684,60.1837,25900.0
2013-12-11 15:05:00,78.84,78.88,78.83,78.87,18300.0,60.1913,60.2218,60.1837,60.2142,18300.0
2013-12-11 15:10:00,78.88,78.9,78.8,78.86,33600.0,60.2218,60.2371,60.1608,60.2066,33600.0
2013-12-11 15:15:00,78.86,78.88,78.81,78.88,20400.0,60.2066,60.2218,60.1684,60.2218,20400.0
2013-12-11 15:20:00,78.88,78.94,78.8,78.94,35300.0,60.2218,60.2676,60.1608,60.2676,35300.0
2013-12-11 15:25:00,78.94,78.94,78.84,78.86,37400.0,60.2676,60.2676,60.1913,60.2066,37400.0
2013-12-11 15:30:00,78.85,78.89,78.79,78.81,51100.0,60.1989,60.2295,60.1531,60.1684,51100.0
2013-12-11 15:35:00,78.82,78.82,78.71,78.75,59300.0,60.176,60.176,60.092,60.1226,59300.0
2013-12-11 15:40:00,78.74,78.76,78.67,78.69,74000.0,60.1149,60.1302,60.0615,60.0768,74000.0
2013-12-11 15:45:00,78.68,78.7,78.58,78.7,94900.0,60.0691,60.0844,59.9928,60.0844,94900.0
2013-12-11 15:50:00,78.7,78.71,78.63,78.64,94200.0,60.0844,60.092,60.031,60.0386,94200.0
2013-12-11 15:55:00,78.64,78.72,78.62,78.69,179800.0,60.0386,60.0997,60.0233,60.0768,179800.0
2013-12-12 09:30:00,78.61,78.7,78.55,78.58,46300.0,60.0157,60.0844,59.9699,59.9928,46300.0
2013-12-12 09:35:00,78.57,78.78,78.57,78.75,40200.0,59.9852,60.1455,59.9852,60.1226,40200.0
2013-12-12 09:40:00,78.75,78.76,78.67,78.71,11300.0,60.1226,60.1302,60.0615,60.092,11300.0
2013-12-12 09:45:00,78.72,78.72,78.45,78.53,78600.0,60.0997,60.0997,59.8935,59.9546,78600.0
2013-12-12 09:50:00,78.53,78.54,78.33,78.41,60100.0,59.9546,59.9623,59.8019,59.863,60100.0
2013-12-12 09:55:00,78.41,78.47,78.4,78.44,36400.0,59.863,59.9088,59.8554,59.8859,36400.0
2013-12-12 10:00:00,78.45,78.49,78.42,78.47,23800.0,59.8935,59.9241,59.8706,59.9088,23800.0
2013-12-12 10:05:00,78.46,78.47,78.34,78.39,30900.0,59.9012,59.9088,59.8096,59.8477,30900.0
2013-12-12 10:10:00,78.38,78.44,78.35,78.43,19900.0,59.8401,59.8859,59.8172,59.8783,19900.0
2013-12-12 10:15:00,78.42,78.42,78.31,78.38,23400.0,59.8706,59.8706,59.7867,59.8401,23400.0
2013-12-12 10:20:00,78.4,78.42,78.29,78.41,41600.0,59.8554,59.8706,59.7714,59.863,41600.0
2013-12-12 10:25:00,78.4,78.47,78.38,78.45,12200.0,59.8554,59.9088,59.8401,59.8935,12200.0
2013-12-12 10:30:00,78.45,78.45,78.33,78.34,23500.0,59.8935,59.8935,59.8019,59.8096,23500.0
2013-12-12 10:35:00,78.35,78.44,78.33,78.44,10600.0,59.8172,59.8859,59.8019,59.8859,10600.0
2013-12-12 10:40:00,78.43,78.44,78.34,78.44,18200.0,59.8783,59.8859,59.8096,59.8859,18200.0
2013-12-12 10:45:00,78.44,78.48,78.4,78.43,13600.0,59.8859,59.9164,59.8554,59.8783,13600.0
2013-12-12 10:50:00,78.41,78.45,78.39,78.41,11200.0,59.863,59.8935,59.8477,59.863,11200.0
2013-12-12 10:55:00,78.41,78.41,78.32,78.41,14300.0,59.863,59.863,59.7943,59.863,14300.0
2013-12-12 11:00:00,78.39,78.48,78.39,78.43,11800.0,59.8477,59.9164,59.8477,59.8783,11800.0
2013-12-12 11:05:00,78.44,78.51,78.44,78.49,24900.0,59.8859,59.9393,59.8859,59.9241,24900.0
2013-12-12 11:10:00,78.5,78.57,78.5,78.52,9800.0,59.9317,59.9852,59.9317,59.947,9800.0
2013-12-12 11:15:00,78.52,78.53,78.45,78.45,10100.0,59.947,59.9546,59.8935,59.8935,10100.0
2013-12-12 11:20:00,78.46,78.51,78.44,78.44,11600.0,59.9012,59.9393,59.8859,59.8859,11600.0
2013-12-12 11:25:00,78.43,78.45,78.29,78.36,17800.0,59.8783,59.8935,59.7714,59.8248,17800.0
2013-12-12 11:30:00,78.37,78.45,78.37,78.39,13000.0,59.8325,59.8935,59.8325,59.8477,13000.0
2013-12-12 11:35:00,78.38,78.42,78.37,78.39,26700.0,59.8401,59.8706,59.8325,59.8477,26700.0
2013-12-12 11:40:00,78.39,78.44,78.34,78.41,16000.0,59.8477,59.8859,59.8096,59.863,16000.0
2013-12-12 11:45:00,78.43,78.46,78.42,78.45,20300.0,59.8783,59.9012,59.8706,59.8935,20300.0
2013-12-12 11:50:00,78.45,78.53,78.45,78.53,6400.0,59.8935,59.9546,59.8935,59.9546,6400.0
2013-12-12 11:55:00,78.54,78.54,78.46,78.47,20100.0,59.9623,59.9623,59.9012,59.9088,20100.0
2013-12-12 12:00:00,78.47,78.47,78.37,78.45,18500.0,59.9088,59.9088,59.8325,59.8935,18500.0
2013-12-12 12:05:00,78.45,78.5,78.43,78.46,14100.0,59.8935,59.9317,59.8783,59.9012,14100.0
2013-12-12 12:10:00,78.44,78.5,78.41,78.41,13100.0,59.8859,59.9317,59.863,59.863,13100.0
2013-12-12 12:15:00,78.39,78.42,78.33,78.35,16300.0,59.8477,59.8706,59.8019,59.8172,16300.0
2013-12-12 12:20:00,78.35,78.35,78.24,78.26,24600.0,59.8172,59.8172,59.7332,59.7485,24600.0
2013-12-12 12:25:00,78.26,78.36,78.26,78.36,12800.0,59.7485,59.8248,59.7485,59.8248,12800.0
2013-12-12 12:30:00,78.37,78.38,78.3,78.32,9700.0,59.8325,59.8401,59.779,59.7943,9700.0
2013-12-12 12:35:00,78.32,78.34,78.28,78.28,15700.0,59.7943,59.8096,59.7638,59.7638,15700.0
2013-12-12 12:40:00,78.28,78.3,78.26,78.27,12000.0,59.7638,59.779,59.7485,59.7561,12000.0
2013-12-12 12:45:00,78.28,78.37,78.27,78.36,11400.0,59.7638,59.8325,59.7561,59.8248,11400.0
2013-12-12 12:50:00,78.36,78.36,78.29,78.31,9100.0,59.8248,59.8248,59.7714,59.7867,9100.0
2013-12-12 12:55:00,78.32,78.35,78.28,78.29,6600.0,59.7943,59.8172,59.7638,59.7714,6600.0
2013-12-12 13:00:00,78.29,78.38,78.28,78.38,8100.0,59.7714,59.8401,59.7638,59.8401,8100.0
2013-12-12 13:05:00,78.39,78.44,78.39,78.39,13000.0,59.8477,59.8859,59.8477,59.8477,13000.0
2013-12-12 13:10:00,78.4,78.44,78.39,78.43,10000.0,59.8554,59.8859,59.8477,59.8783,10000.0
2013-12-12 13:15:00,78.42,78.49,78.42,78.47,14600.0,59.8706,59.9241,59.8706,59.9088,14600.0
2013-12-12 13:20:00,78.47,78.49,78.45,78.46,11400.0,59.9088,59.9241,59.8935,59.9012,11400.0
2013-12-12 13:25:00,78.45,78.46,78.42,78.43,12300.0,59.8935,59.9012,59.8706,59.8783,12300.0
2013-12-12 13:30:00,78.43,78.43,78.34,78.34,11900.0,59.8783,59.8783,59.8096,59.8096,11900.0
2013-12-12 13:35:00,78.35,78.46,78.34,78.46,20200.0,59.8172,59.9012,59.8096,59.9012,20200.0
2013-12-12 13:40:00,78.45,78.5,78.45,78.48,37100.0,59.8935,59.9317,59.8935,59.9164,37100.0
2013-12-12 13:45:00,78.49,78.56,78.49,78.49,33400.0,59.9241,59.9775,59.9241,59.9241,33400.0
2013-12-12 13:50:00,78.5,78.54,78.45,78.52,119300.0,59.9317,59.9623,59.8935,59.947,119300.0
2013-12-12 13:55:00,78.52,78.54,78.49,78.52,49700.0,59.947,59.9623,59.9241,59.947,49700.0
2013-12-12 14:00:00,78.53,78.66,78.53,78.62,17400.0,59.9546,60.0539,59.9546,60.0233,17400.0
2013-12-12 14:05:00,78.63,78.71,78.62,78.71,14600.0,60.031,60.092,60.0233,60.092,14600.0
2013-12-12 14:10:00,78.71,78.74,78.67,78.67,20400.0,60.092,60.1149,60.0615,60.0615,20400.0
2013-12-12 14:15:00,78.68,78.72,78.68,78.7,20600.0,60.0691,60.0997,60.0691,60.0844,20600.0
2013-12-12 14:20:00,78.7,78.79,78.68,78.79,16100.0,60.0844,60.1531,60.0691,60.1531,16100.0
2013-12-12 14:25:00,78.77,78.8,78.74,78.78,67500.0,60.1378,60.1608,60.1149,60.1455,67500.0
2013-12-12 14:30:00,78.79,78.81,78.76,78.77,12400.0,60.1531,60.1684,60.1302,60.1378,12400.0
2013-12-12 14:35:00,78.77,78.77,78.67,78.67,22400.0,60.1378,60.1378,60.0615,60.0615,22400.0
2013-12-12 14:40:00,78.68,78.71,78.65,78.68,17800.0,60.0691,60.092,60.0462,60.0691,17800.0
2013-12-12 14:45:00,78.69,78.7,78.65,78.66,16400.0,60.0768,60.0844,60.0462,60.0539,16400.0
2013-12-12 14:50:00,78.66,78.8,78.65,78.76,21800.0,60.0539,60.1608,60.0462,60.1302,21800.0
2013-12-12 14:55:00,78.78,78.84,78.77,78.77,13700.0,60.1455,60.1913,60.1378,60.1378,13700.0
2013-12-12 15:00:00,78.76,78.77,78.68,78.68,9500.0,60.1302,60.1378,60.0691,60.0691,9500.0
2013-12-12 15:05:00,78.68,78.69,78.59,78.65,34200.0,60.0691,60.0768,60.0004,60.0462,34200.0
2013-12-12 15:10:00,78.64,78.7,78.6,78.62,21100.0,60.0386,60.0844,60.0081,60.0233,21100.0
2013-12-12 15:15:00,78.62,78.68,78.61,78.68,53600.0,60.0233,60.0691,60.0157,60.0691,53600.0
2013-12-12 15:20:00,78.68,78.8,78.66,78.78,25600.0,60.0691,60.1608,60.0539,60.1455,25600.0
2013-12-12 15:25:00,78.78,78.84,78.73,78.73,27300.0,60.1455,60.1913,60.1073,60.1073,27300.0
2013-12-12 15:30:00,78.74,78.76,78.67,78.7,35000.0,60.1149,60.1302,60.0615,60.0844,35000.0
2013-12-12 15:35:00,78.7,78.72,78.6,78.66,56200.0,60.0844,60.0997,60.0081,60.0539,56200.0
2013-12-12 15:40:00,78.66,78.68,78.58,78.6,69600.0,60.0539,60.0691,59.9928,60.0081,69600.0
2013-12-12 15:45:00,78.61,78.61,78.5,78.51,48600.0,60.0157,60.0157,59.9317,59.9393,48600.0
2013-12-12 15:50:00,78.51,78.52,78.43,78.44,62000.0,59.9393,59.947,59.8783,59.8859,62000.0
2013-12-12 15:55:00,78.43,78.44,78.37,78.44,169200.0,59.8783,59.8859,59.8325,59.8859,169200.0
2013-12-13 09:30:00,78.6,78.86,78.45,78.78,26900.0,60.0081,60.2066,59.8935,60.1455,26900.0
2013-12-13 09:35:00,78.74,78.92,78.74,78.84,17500.0,60.1149,60.2524,60.1149,60.1913,17500.0
2013-12-13 09:40:00,78.78,78.85,78.67,78.67,20500.0,60.1455,60.1989,60.0615,60.0615,20500.0
2013-12-13 09:45:00,78.67,78.71,78.51,78.58,23000.0,60.0615,60.092,59.9393,59.9928,23000.0
2013-12-13 09:50:00,78.59,78.65,78.5,78.62,27200.0,60.0004,60.0462,59.9317,60.0233,27200.0
2013-12-13 09:55:00,78.61,78.73,78.55,78.61,19200.0,60.0157,60.1073,59.9699,60.0157,19200.0
2013-12-13 10:00:00,78.62,78.75,78.62,78.66,16500.0,60.0233,60.1226,60.0233,60.0539,16500.0
2013-12-13 10:05:00,78.69,78.74,78.63,78.69,25700.0,60.0768,60.1149,60.031,60.0768,25700.0
2013-12-13 10:10:00,78.69,78.72,78.58,78.63,16600.0,60.0768,60.0997,59.9928,60.031,16600.0
2013-12-13 10:15:00,78.63,78.65,78.5,78.54,24900.0,60.031,60.0462,59.9317,59.9623,24900.0
2013-12-13 10:20:00,78.53,78.6,78.5,78.53,14500.0,59.9546,60.0081,59.9317,59.9546,14500.0
2013-12-13 10:25:00,78.53,78.6,78.45,78.57,21300.0,59.9546,60.0081,59.8935,59.9852,21300.0
2013-12-13 10:30:00,78.56,78.66,78.53,78.66,21900.0,59.9775,60.0539,59.9546,60.0539,21900.0
2013-12-13 10:35:00,78.66,78.73,78.65,78.69,17100.0,60.0539,60.1073,60.0462,60.0768,17100.0
2013-12-13 10:40:00,78.69,78.72,78.62,78.62,12400.0,60.0768,60.0997,60.0233,60.0233,12400.0
2013-12-13 10:45:00,78.61,78.66,78.59,78.6,17600.0,60.0157,60.0539,60.0004,60.0081,17600.0
2013-12-13 10:50:00,78.6,78.61,78.56,78.58,16300.0,60.0081,60.0157,59.9775,59.9928,16300.0
2013-12-13 10:55:00,78.58,78.6,78.57,78.57,15600.0,59.9928,60.0081,59.9852,59.9852,15600.0
2013-12-13 11:00:00,78.58,78.68,78.57,78.6,22400.0,59.9928,60.0691,59.9852,60.0081,22400.0
2013-12-13 11:05:00,78.62,78.65,78.57,78.62,10800.0,60.0233,60.0462,59.9852,60.0233,10800.0
2013-12-13 11:10:00,78.61,78.67,78.61,78.67,17700.0,60.0157,60.0615,60.0157,60.0615,17700.0
2013-12-13 11:15:00,78.69,78.82,78.66,78.82,14900.0,60.0768,60.176,60.0539,60.176,14900.0
2013-12-13 11:20:00,78.82,78.83,78.8,78.8,15200.0,60.176,60.1837,60.1608,60.1608,15200.0
2013-12-13 11:25:00,78.8,78.83,78.73,78.73,20000.0,60.1608,60.1837,60.1073,60.1073,20000.0
2013-12-13 11:30:00,78.72,78.76,78.7,78.76,11700.0,60.0997,60.1302,60.0844,60.1302,11700.0
2013-12-13 11:35:00,78.75,78.78,78.72,78.78,10700.0,60.1226,60.1455,60.0997,60.1455,10700.0
2013-12-13 11:40:00,78.78,78.83,78.77,78.82,9400.0,60.1455,60.1837,60.1378,60.176,9400.0
2013-12-13 11:45:00,78.82,78.83,78.74,78.76,15000.0,60.176,60.1837,60.1149,60.1302,15000.0
2013-12-13 11:50:00,78.76,78.76,78.69,78.72,12900.0,60.1302,60.1302,60.0768,60.0997,12900.0
2013-12-13 11:55:00,78.72,78.74,78.69,78.73,10300.0,60.0997,60.1149,60.0768,60.1073,10300.0
2013-12-13 12:00:00,78.74,78.81,78.72,78.81,20100.0,60.1149,60.1684,60.0997,60.1684,20100.0
2013-12-13 12:05:00,78.81,78.81,78.71,78.71,16300.0,60.1684,60.1684,60.092,60.092,16300.0
2013-12-13 12:10:00,78.72,78.73,78.68,78.72,14700.0,60.0997,60.1073,60.0691,60.0997,14700.0
2013-12-13 12:15:00,78.73,78.81,78.71,78.79,12300.0,60.1073,60.1684,60.092,60.1531,12300.0
2013-12-13 12:20:00,78.8,78.88,78.79,78.88,11400.0,60.1608,60.2218,60.1531,60.2218,11400.0
2013-12-13 12:25:00,78.88,78.99,78.87,78.99,15400.0,60.2218,60.3058,60.2142,60.3058,15400.0
2013-12-13 12:30:00,78.99,78.99,78.94,78.97,12000.0,60.3058,60.3058,60.2676,60.2905,12000.0
2013-12-13 12:35:00,78.97,79.01,78.97,78.99,12400.0,60.2905,60.3211,60.2905,60.3058,12400.0
2013-12-13 12:40:00,79.01,79.05,79.0,79.04,12000.0,60.3211,60.3516,60.3134,60.344,12000.0
2013-12-13 12:45:00,79.04,79.06,79.02,79.03,13300.0,60.344,60.3593,60.3287,60.3363,13300.0
2013-12-13 12:50:00,79.03,79.09,79.02,79.07,15500.0,60.3363,60.3822,60.3287,60.3669,15500.0
2013-12-13 12:55:00,79.07,79.14,79.07,79.14,16400.0,60.3669,60.4203,60.3669,60.4203,16400.0
2013-12-13 13:00:00,79.14,79.17,79.11,79.15,13100.0,60.4203,60.4432,60.3974,60.428,13100.0
2013-12-13 13:05:00,79.15,79.2,79.13,79.15,14900.0,60.428,60.4661,60.4127,60.428,14900.0
2013-12-13 13:10:00,79.15,79.19,79.14,79.17,10100.0,60.428,60.4585,60.4203,60.4432,10100.0
2013-12-13 13:15:00,79.17,79.19,79.15,79.17,10900.0,60.4432,60.4585,60.428,60.4432,10900.0
2013-12-13 13:20:00,79.15,79.19,79.13,79.17,14500.0,60.428,60.4585,60.4127,60.4432,14500.0
2013-12-13 13:25:00,79.19,79.2,79.15,79.19,14700.0,60.4585,60.4661,60.428,60.4585,14700.0
2013-12-13 13:30:00,79.19,79.26,79.18,79.26,15300.0,60.4585,60.5119,60.4509,60.5119,15300.0
2013-12-13 13:35:00,79.26,79.27,79.22,79.23,12000.0,60.5119,60.5196,60.4814,60.489,12000.0
2013-12-13 13:40:00,79.23,79.31,79.23,79.26,25700.0,60.489,60.5501,60.489,60.5119,25700.0
2013-12-13 13:45:00,79.25,79.33,79.25,79.33,14100.0,60.5043,60.5654,60.5043,60.5654,14100.0
2013-12-13 13:50:00,79.32,79.37,79.31,79.36,31400.0,60.5578,60.5959,60.5501,60.5883,31400.0
2013-12-13 13:55:00,79.36,79.37,79.29,79.29,31200.0,60.5883,60.5959,60.5348,60.5348,31200.0
2013-12-13 14:00:00,79.27,79.28,79.16,79.16,32400.0,60.5196,60.5272,60.4356,60.4356,32400.0
2013-12-13 14:05:00,79.16,79.16,79.07,79.14,33400.0,60.4356,60.4356,60.3669,60.4203,33400.0
2013-12-13 14:10:00,79.14,79.15,79.01,79.03,28100.0,60.4203,60.428,60.3211,60.3363,28100.0
2013-12-13 14:15:00,79.04,79.1,79.04,79.1,14900.0,60.344,60.3898,60.344,60.3898,14900.0
2013-12-13 14:20:00,79.09,79.09,78.98,78.98,21500.0,60.3822,60.3822,60.2982,60.2982,21500.0
2013-12-13 14:25:00,78.99,78.99,78.94,78.96,29100.0,60.3058,60.3058,60.2676,60.2829,29100.0
2013-12-13 14:30:00,78.95,78.96,78.91,78.95,14300.0,60.2753,60.2829,60.2447,60.2753,14300.0
2013-12-13 14:35:00,78.95,78.97,78.95,78.96,12100.0,60.2753,60.2905,60.2753,60.2829,12100.0
2013-12-13 14:40:00,78.96,78.99,78.96,78.97,10000.0,60.2829,60.3058,60.2829,60.2905,10000.0
2013-12-13 14:45:00,78.97,79.06,78.97,79.04,21100.0,60.2905,60.3593,60.2905,60.344,21100.0
2013-12-13 14:50:00,79.05,79.11,79.03,79.11,21600.0,60.3516,60.3974,60.3363,60.3974,21600.0
2013-12-13 14:55:00,79.11,79.19,79.1,79.18,20300.0,60.3974,60.4585,60.3898,60.4509,20300.0
2013-12-13 15:00:00,79.18,79.21,79.17,79.18,23400.0,60.4509,60.4738,60.4432,60.4509,23400.0
2013-12-13 15:05:00,79.18,79.22,79.17,79.19,19900.0,60.4509,60.4814,60.4432,60.4585,19900.0
2013-12-13 15:10:00,79.19,79.2,79.12,79.12,29900.0,60.4585,60.4661,60.4051,60.4051,29900.0
2013-12-13 15:15:00,79.12,79.16,79.12,79.15,17700.0,60.4051,60.4356,60.4051,60.428,17700.0
2013-12-13 15:20:00,79.16,79.21,79.14,79.2,24300.0,60.4356,60.4738,60.4203,60.4661,24300.0
2013-12-13 15:25:00,79.21,79.28,79.2,79.25,23700.0,60.4738,60.5272,60.4661,60.5043,23700.0
2013-12-13 15:30:00,79.25,79.27,79.15,79.17,40200.0,60.5043,60.5196,60.428,60.4432,40200.0
2013-12-13 15:35:00,79.15,79.17,79.05,79.05,26500.0,60.428,60.4432,60.3516,60.3516,26500.0
2013-12-13 15:40:00,79.06,79.23,79.05,79.23,34200.0,60.3593,60.489,60.3516,60.489,34200.0
2013-12-13 15:45:00,79.22,79.23,79.06,79.07,58500.0,60.4814,60.489,60.3593,60.3669,58500.0
2013-12-13 15:50:00,79.08,79.09,79.0,79.03,53300.0,60.3745,60.3822,60.3134,60.3363,53300.0
2013-12-13 15:55:00,79.02,79.03,78.94,78.96,114800.0,60.3287,60.3363,60.2676,60.2829,114800.0
2013-12-16 09:30:00,79.22,79.6,79.1,79.52,43100.0,60.4814,60.7715,60.3898,60.7104,43100.0
2013-12-16 09:35:00,79.51,79.83,79.51,79.69,24200.0,60.7028,60.9471,60.7028,60.8402,24200.0
2013-12-16 09:40:00,79.71,79.8,79.62,79.62,23400.0,60.8555,60.9242,60.7868,60.7868,23400.0
2013-12-16 09:45:00,79.63,79.77,79.63,79.67,26000.0,60.7944,60.9013,60.7944,60.825,26000.0
2013-12-16 09:50:00,79.68,79.89,79.67,79.85,34000.0,60.8326,60.9929,60.825,60.9624,34000.0
2013-12-16 09:55:00,79.86,79.94,79.79,79.87,28600.0,60.97,61.0311,60.9166,60.9777,28600.0
2013-12-16 10:00:00,79.89,79.96,79.84,79.86,38800.0,60.9929,61.0464,60.9548,60.97,38800.0
2013-12-16 10:05:00,79.86,79.92,79.81,79.91,22600.0,60.97,61.0158,60.9318,61.0082,22600.0
2013-12-16 10:10:00,79.91,79.99,79.91,79.98,23200.0,61.0082,61.0693,61.0082,61.0616,23200.0
2013-12-16 10:15:00,79.98,80.07,79.98,80.01,21200.0,61.0616,61.1303,61.0616,61.0845,21200.0
2013-12-16 10:20:00,80.02,80.04,80.0,80.02,27700.0,61.0922,61.1074,61.0769,61.0922,27700.0
2013-12-16 10:25:00,80.03,80.06,79.97,79.98,26600.0,61.0998,61.1227,61.054,61.0616,26600.0
2013-12-16 10:30:00,79.98,79.99,79.87,79.87,18100.0,61.0616,61.0693,60.9777,60.9777,18100.0
2013-12-16 10:35:00,79.88,79.9,79.86,79.87,11600.0,60.9853,61.0006,60.97,60.9777,11600.0
2013-12-16 10:40:00,79.87,79.87,79.82,79.84,16500.0,60.9777,60.9777,60.9395,60.9548,16500.0
2013-12-16 10:45:00,79.86,79.89,79.85,79.87,20100.0,60.97,60.9929,60.9624,60.9777,20100.0
2013-12-16 10:50:00,79.87,79.91,79.83,79.91,14700.0,60.9777,61.0082,60.9471,61.0082,14700.0
2013-12-16 10:55:00,79.91,79.92,79.89,79.9,7600.0,61.0082,61.0158,60.9929,61.0006,7600.0
2013-12-16 11:00:00,79.89,79.9,79.83,79.84,13300.0,60.9929,61.0006,60.9471,60.9548,13300.0
2013-12-16 11:05:00,79.84,79.87,79.84,79.86,12200.0,60.9548,60.9777,60.9548,60.97,12200.0
2013-12-16 11:10:00,79.86,79.94,79.86,79.91,14100.0,60.97,61.0311,60.97,61.0082,14100.0
2013-12-16 11:15:00,79.91,79.93,79.9,79.92,10000.0,61.0082,61.0235,61.0006,61.0158,10000.0
2013-12-16 11:20:00,79.92,79.97,79.91,79.97,15400.0,61.0158,61.054,61.0082,61.054,15400.0
2013-12-16 11:25:00,79.97,79.98,79.93,79.98,15900.0,61.054,61.0616,61.0235,61.0616,15900.0
2013-12-16 11:30:00,79.96,79.98,79.9,79.93,15400.0,61.0464,61.0616,61.0006,61.0235,15400.0
2013-12-16 11:35:00,79.93,79.95,79.87,79.89,18900.0,61.0235,61.0387,60.9777,60.9929,18900.0
2013-12-16 11:40:00,79.9,79.95,79.9,79.95,11000.0,61.0006,61.0387,61.0006,61.0387,11000.0
2013-12-16 11:45:00,79.94,79.96,79.89,79.89,10500.0,61.0311,61.0464,60.9929,60.9929,10500.0
2013-12-16 11:50:00,79.91,79.91,79.85,79.86,9400.0,61.0082,61.0082,60.9624,60.97,9400.0
2013-12-16 11:55:00,79.85,79.87,79.83,79.85,19300.0,60.9624,60.9777,60.9471,60.9624,19300.0
2013-12-16 12:00:00,79.86,79.88,79.84,79.84,7800.0,60.97,60.9853,60.9548,60.9548,7800.0
2013-12-16 12:05:00,79.84,79.86,79.81,79.85,14100.0,60.9548,60.97,60.9318,60.9624,14100.0
2013-12-16 12:10:00,79.84,79.85,79.81,79.82,11500.0,60.9548,60.9624,60.9318,60.9395,11500.0
2013-12-16 12:15:00,79.81,79.85,79.81,79.81,10500.0,60.9318,60.9624,60.9318,60.9318,10500.0
2013-12-16 12:20:00,79.82,79.82,79.74,79.81,21700.0,60.9395,60.9395,60.8784,60.9318,21700.0
2013-12-16 12:25:00,79.82,79.87,79.82,79.87,16200.0,60.9395,60.9777,60.9395,60.9777,16200.0
2013-12-16 12:30:00,79.87,79.94,79.87,79.91,34100.0,60.9777,61.0311,60.9777,61.0082,34100.0
2013-12-16 12:35:00,79.92,79.96,79.92,79.95,18600.0,61.0158,61.0464,61.0158,61.0387,18600.0
2013-12-16 12:40:00,79.95,79.97,79.93,79.94,20300.0,61.0387,61.054,61.0235,61.0311,20300.0
2013-12-16 12:45:00,79.95,79.98,79.93,79.96,16300.0,61.0387,61.0616,61.0235,61.0464,16300.0
2013-12-16 12:50:00,79.96,80.05,79.96,80.0,18100.0,61.0464,61.1151,61.0464,61.0769,18100.0
2013-12-16 12:55:00,80.0,80.06,79.96,80.05,12300.0,61.0769,61.1227,61.0464,61.1151,12300.0
2013-12-16 13:00:00,80.05,80.06,80.01,80.03,24500.0,61.1151,61.1227,61.0845,61.0998,24500.0
2013-12-16 13:05:00,80.03,80.1,80.0,80.07,30500.0,61.0998,61.1533,61.0769,61.1303,30500.0
2013-12-16 13:10:00,80.08,80.15,80.07,80.12,31700.0,61.138,61.1914,61.1303,61.1685,31700.0
2013-12-16 13:15:00,80.12,80.14,80.1,80.14,9600.0,61.1685,61.1838,61.1533,61.1838,9600.0
2013-12-16 13:20:00,80.13,80.22,80.12,80.22,29200.0,61.1762,61.2449,61.1685,61.2449,29200.0
2013-12-16 13:25:00,80.21,80.26,80.2,80.26,21200.0,61.2372,61.2754,61.2296,61.2754,21200.0
2013-12-16 13:30:00,80.26,80.28,80.24,80.28,17700.0,61.2754,61.2907,61.2601,61.2907,17700.0
2013-12-16 13:35:00,80.27,80.32,80.26,80.29,26300.0,61.283,61.3212,61.2754,61.2983,26300.0
2013-12-16 13:40:00,80.29,80.35,80.28,80.35,24500.0,61.2983,61.3441,61.2907,61.3441,24500.0
2013-12-16 13:45:00,80.37,80.37,80.26,80.26,18700.0,61.3594,61.3594,61.2754,61.2754,18700.0
2013-12-16 13:50:00,80.27,80.33,80.23,80.33,35000.0,61.283,61.3288,61.2525,61.3288,35000.0
2013-12-16 13:55:00,80.32,80.34,80.3,80.32,19700.0,61.3212,61.3365,61.3059,61.3212,19700.0
2013-12-16 14:00:00,80.32,80.38,80.3,80.37,24500.0,61.3212,61.367,61.3059,61.3594,24500.0
2013-12-16 14:05:00,80.38,80.39,80.33,80.34,32200.0,61.367,61.3747,61.3288,61.3365,32200.0
2013-12-16 14:10:00,80.34,80.35,80.33,80.35,12200.0,61.3365,61.3441,61.3288,61.3441,12200.0
2013-12-16 14:15:00,80.34,80.39,80.34,80.36,19500.0,61.3365,61.3747,61.3365,61.3518,19500.0
2013-12-16 14:20:00,80.37,80.44,80.37,80.42,12100.0,61.3594,61.4128,61.3594,61.3976,12100.0
2013-12-16 14:25:00,80.43,80.44,80.4,80.42,26400.0,61.4052,61.4128,61.3823,61.3976,26400.0
2013-12-16 14:30:00,80.42,80.42,80.34,80.34,16000.0,61.3976,61.3976,61.3365,61.3365,16000.0
2013-12-16 14:35:00,80.33,80.37,80.32,80.36,13700.0,61.3288,61.3594,61.3212,61.3518,13700.0
2013-12-16 14:40:00,80.35,80.39,80.35,80.38,12000.0,61.3441,61.3747,61.3441,61.367,12000.0
2013-12-16 14:45:00,80.38,80.39,80.35,80.35,11400.0,61.367,61.3747,61.3441,61.3441,11400.0
2013-12-16 14:50:00,80.35,80.42,80.34,80.42,33400.0,61.3441,61.3976,61.3365,61.3976,33400.0
2013-12-16 14:55:00,80.42,80.44,80.41,80.43,19900.0,61.3976,61.4128,61.3899,61.4052,19900.0
2013-12-16 15:00:00,80.43,80.44,80.39,80.43,13700.0,61.4052,61.4128,61.3747,61.4052,13700.0
2013-12-16 15:05:00,80.44,80.46,80.44,80.45,15500.0,61.4128,61.4281,61.4128,61.4205,15500.0
2013-12-16 15:10:00,80.46,80.49,80.46,80.48,21900.0,61.4281,61.451,61.4281,61.4434,21900.0
2013-12-16 15:15:00,80.49,80.49,80.45,80.46,23000.0,61.451,61.451,61.4205,61.4281,23000.0
2013-12-16 15:20:00,80.46,80.47,80.34,80.35,23000.0,61.4281,61.4357,61.3365,61.3441,23000.0
2013-12-16 15:25:00,80.34,80.34,80.31,80.32,18700.0,61.3365,61.3365,61.3136,61.3212,18700.0
2013-12-16 15:30:00,80.32,80.32,80.27,80.27,25700.0,61.3212,61.3212,61.283,61.283,25700.0
2013-12-16 15:35:00,80.27,80.3,80.23,80.3,34800.0,61.283,61.3059,61.2525,61.3059,34800.0
2013-12-16 15:40:00,80.3,80.35,80.29,80.33,39100.0,61.3059,61.3441,61.2983,61.3288,39100.0
2013-12-16 15:45:00,80.33,80.33,80.12,80.12,90400.0,61.3288,61.3288,61.1685,61.1685,90400.0
2013-12-16 15:50:00,80.12,80.13,80.03,80.05,103400.0,61.1685,61.1762,61.0998,61.1151,103400.0
2013-12-16 15:55:00,80.04,80.05,79.97,80.0,161400.0,61.1074,61.1151,61.054,61.0769,161400.0
2013-12-17 09:30:00,79.96,80.26,79.92,80.06,52500.0,61.0464,61.2754,61.0158,61.1227,52500.0
2013-12-17 09:35:00,80.09,80.16,79.98,79.98,30300.0,61.1456,61.1991,61.0616,61.0616,30300.0
2013-12-17 09:40:00,79.98,80.01,79.89,79.95,31100.0,61.0616,61.0845,60.9929,61.0387,31100.0
2013-12-17 09:45:00,79.95,80.08,79.93,80.02,32700.0,61.0387,61.138,61.0235,61.0922,32700.0
2013-12-17 09:50:00,80.02,80.07,79.98,80.06,35600.0,61.0922,61.1303,61.0616,61.1227,35600.0
2013-12-17 09:55:00,80.06,80.26,80.03,80.22,20500.0,61.1227,61.2754,61.0998,61.2449,20500.0
2013-12-17 10:00:00,80.21,80.26,80.14,80.14,24600.0,61.2372,61.2754,61.1838,61.1838,24600.0
2013-12-17 10:05:00,80.15,80.22,80.09,80.15,15700.0,61.1914,61.2449,61.1456,61.1914,15700.0
2013-12-17 10:10:00,80.13,80.22,80.1,80.15,19300.0,61.1762,61.2449,61.1533,61.1914,19300.0
2013-12-17 10:15:00,80.15,80.16,80.07,80.08,11800.0,61.1914,61.1991,61.1303,61.138,11800.0
2013-12-17 10:20:00,80.08,80.13,80.08,80.1,18100.0,61.138,61.1762,61.138,61.1533,18100.0
2013-12-17 10:25:00,80.1,80.17,80.09,80.15,15700.0,61.1533,61.2067,61.1456,61.1914,15700.0
2013-12-17 10:30:00,80.14,80.14,80.06,80.11,22100.0,61.1838,61.1838,61.1227,61.1609,22100.0
2013-12-17 10:35:00,80.11,80.25,80.1,80.25,22600.0,61.1609,61.2678,61.1533,61.2678,22600.0
2013-12-17 10:40:00,80.25,80.3,80.25,80.3,15500.0,61.2678,61.3059,61.2678,61.3059,15500.0
2013-12-17 10:45:00,80.3,80.32,80.1,80.12,30300.0,61.3059,61.3212,61.1533,61.1685,30300.0
2013-12-17 10:50:00,80.11,80.11,80.01,80.07,18600.0,61.1609,61.1609,61.0845,61.1303,18600.0
2013-12-17 10:55:00,80.03,80.12,79.98,80.11,29600.0,61.0998,61.1685,61.0616,61.1609,29600.0
2013-12-17 11:00:00,80.11,80.16,80.07,80.15,30400.0,61.1609,61.1991,61.1303,61.1914,30400.0
2013-12-17 11:05:00,80.13,80.24,80.13,80.2,19100.0,61.1762,61.2601,61.1762,61.2296,19100.0
2013-12-17 11:10:00,80.2,80.2,80.14,80.2,14300.0,61.2296,61.2296,61.1838,61.2296,14300.0
2013-12-17 11:15:00,80.2,80.22,80.16,80.2,18200.0,61.2296,61.2449,61.1991,61.2296,18200.0
2013-12-17 11:20:00,80.2,80.2,80.16,80.17,10800.0,61.2296,61.2296,61.1991,61.2067,10800.0
2013-12-17 11:25:00,80.18,80.21,80.1,80.11,22100.0,61.2143,61.2372,61.1533,61.1609,22100.0
2013-12-17 11:30:00,80.11,80.17,80.11,80.13,14100.0,61.1609,61.2067,61.1609,61.1762,14100.0
2013-12-17 11:35:00,80.13,80.2,80.12,80.2,11900.0,61.1762,61.2296,61.1685,61.2296,11900.0
2013-12-17 11:40:00,80.21,80.22,80.14,80.16,13500.0,61.2372,61.2449,61.1838,61.1991,13500.0
2013-12-17 11:45:00,80.17,80.23,80.14,80.21,12500.0,61.2067,61.2525,61.1838,61.2372,12500.0
2013-12-17 11:50:00,80.21,80.22,80.2,80.2,13900.0,61.2372,61.2449,61.2296,61.2296,13900.0
2013-12-17 11:55:00,80.2,80.2,80.11,80.11,15600.0,61.2296,61.2296,61.1609,61.1609,15600.0
2013-12-17 12:00:00,80.12,80.15,80.11,80.15,9100.0,61.1685,61.1914,61.1609,61.1914,9100.0
2013-12-17 12:05:00,80.16,80.17,80.13,80.16,12400.0,61.1991,61.2067,61.1762,61.1991,12400.0
2013-12-17 12:10:00,80.16,80.18,80.11,80.18,12100.0,61.1991,61.2143,61.1609,61.2143,12100.0
2013-12-17 12:15:00,80.18,80.2,80.17,80.18,11500.0,61.2143,61.2296,61.2067,61.2143,11500.0
2013-12-17 12:20:00,80.18,80.21,80.17,80.21,11900.0,61.2143,61.2372,61.2067,61.2372,11900.0
2013-12-17 12:25:00,80.2,80.21,80.16,80.16,15200.0,61.2296,61.2372,61.1991,61.1991,15200.0
2013-12-17 12:30:00,80.16,80.2,80.16,80.18,12500.0,61.1991,61.2296,61.1991,61.2143,12500.0
2013-12-17 12:35:00,80.17,80.25,80.17,80.21,14600.0,61.2067,61.2678,61.2067,61.2372,14600.0
2013-12-17 12:40:00,80.2,80.2,80.15,80.2,10700.0,61.2296,61.2296,61.1914,61.2296,10700.0
2013-12-17 12:45:00,80.21,80.29,80.21,80.28,10700.0,61.2372,61.2983,61.2372,61.2907,10700.0
2013-12-17 12:50:00,80.29,80.35,80.29,80.31,16000.0,61.2983,61.3441,61.2983,61.3136,16000.0
2013-12-17 12:55:00,80.31,80.33,80.29,80.29,14300.0,61.3136,61.3288,61.2983,61.2983,14300.0
2013-12-17 13:00:00,80.29,80.32,80.29,80.31,11300.0,61.2983,61.3212,61.2983,61.3136,11300.0
2013-12-17 13:05:00,80.32,80.32,80.27,80.27,11900.0,61.3212,61.3212,61.283,61.283,11900.0
2013-12-17 13:10:00,80.28,80.28,80.22,80.24,16800.0,61.2907,61.2907,61.2449,61.2601,16800.0
2013-12-17 13:15:00,80.24,80.24,80.22,80.23,8300.0,61.2601,61.2601,61.2449,61.2525,8300.0
2013-12-17 13:20:00,80.23,80.26,80.23,80.25,17400.0,61.2525,61.2754,61.2525,61.2678,17400.0
2013-12-17 13:25:00,80.25,80.25,80.11,80.12,32900.0,61.2678,61.2678,61.1609,61.1685,32900.0
2013-12-17 13:30:00,80.11,80.11,80.08,80.08,19600.0,61.1609,61.1609,61.138,61.138,19600.0
2013-12-17 13:35:00,80.09,80.1,80.06,80.07,21700.0,61.1456,61.1533,61.1227,61.1303,21700.0
2013-12-17 13:40:00,80.07,80.07,79.96,79.96,36400.0,61.1303,61.1303,61.0464,61.0464,36400.0
2013-12-17 13:45:00,79.96,79.97,79.84,79.85,18200.0,61.0464,61.054,60.9548,60.9624,18200.0
2013-12-17 13:50:00,79.85,79.87,79.84,79.86,22900.0,60.9624,60.9777,60.9548,60.97,22900.0
2013-12-17 13:55:00,79.86,79.97,79.85,79.97,23600.0,60.97,61.054,60.9624,61.054,23600.0
2013-12-17 14:00:00,79.96,80.08,79.96,80.07,16100.0,61.0464,61.138,61.0464,61.1303,16100.0
2013-12-17 14:05:00,80.07,80.23,80.07,80.21,19900.0,61.1303,61.2525,61.1303,61.2372,19900.0
2013-12-17 14:10:00,80.21,80.26,80.2,80.2,17300.0,61.2372,61.2754,61.2296,61.2296,17300.0
2013-12-17 14:15:00,80.2,80.21,80.14,80.14,17900.0,61.2296,61.2372,61.1838,61.1838,17900.0
2013-12-17 14:20:00,80.15,80.16,80.12,80.12,34900.0,61.1914,61.1991,61.1685,61.1685,34900.0
2013-12-17 14:25:00,80.12,80.12,80.1,80.12,13700.0,61.1685,61.1685,61.1533,61.1685,13700.0
2013-12-17 14:30:00,80.12,80.12,80.02,80.03,17300.0,61.1685,61.1685,61.0922,61.0998,17300.0
2013-12-17 14:35:00,80.03,80.03,79.94,79.96,22100.0,61.0998,61.0998,61.0311,61.0464,22100.0
2013-12-17 14:40:00,79.97,80.08,79.97,80.08,28000.0,61.054,61.138,61.054,61.138,28000.0
2013-12-17 14:45:00,80.08,80.14,80.08,80.13,21300.0,61.138,61.1838,61.138,61.1762,21300.0
2013-12-17 14:50:00,80.14,80.14,80.04,80.07,17500.0,61.1838,61.1838,61.1074,61.1303,17500.0
2013-12-17 14:55:00,80.06,80.08,80.05,80.06,15600.0,61.1227,61.138,61.1151,61.1227,15600.0
2013-12-17 15:00:00,80.06,80.1,80.06,80.08,18000.0,61.1227,61.1533,61.1227,61.138,18000.0
2013-12-17 15:05:00,80.08,80.15,80.07,80.15,36700.0,61.138,61.1914,61.1303,61.1914,36700.0
2013-12-17 15:10:00,80.14,80.15,80.13,80.13,22200.0,61.1838,61.1914,61.1762,61.1762,22200.0
2013-12-17 15:15:00,80.14,80.16,80.13,80.16,26200.0,61.1838,61.1991,61.1762,61.1991,26200.0
2013-12-17 15:20:00,80.16,80.17,80.14,80.15,31900.0,61.1991,61.2067,61.1838,61.1914,31900.0
2013-12-17 15:25:00,80.15,80.15,80.08,80.08,29400.0,61.1914,61.1914,61.138,61.138,29400.0
2013-12-17 15:30:00,80.08,80.1,80.05,80.07,53600.0,61.138,61.1533,61.1151,61.1303,53600.0
2013-12-17 15:35:00,80.07,80.08,80.05,80.05,52600.0,61.1303,61.138,61.1151,61.1151,52600.0
2013-12-17 15:40:00,80.06,80.07,80.05,80.05,46900.0,61.1227,61.1303,61.1151,61.1151,46900.0
2013-12-17 15:45:00,80.05,80.05,79.99,79.99,75300.0,61.1151,61.1151,61.0693,61.0693,75300.0
2013-12-17 15:50:00,80.0,80.0,79.93,79.95,54700.0,61.0769,61.0769,61.0235,61.0387,54700.0
2013-12-17 15:55:00,79.96,79.97,79.94,79.96,91900.0,61.0464,61.054,61.0311,61.0464,91900.0
2013-12-18 09:30:00,80.11,80.21,79.89,79.89,55100.0,61.1609,61.2372,60.9929,60.9929,55100.0
2013-12-18 09:35:00,79.89,79.91,79.8,79.83,26500.0,60.9929,61.0082,60.9242,60.9471,26500.0
2013-12-18 09:40:00,79.86,79.9,79.68,79.68,31800.0,60.97,61.0006,60.8326,60.8326,31800.0
2013-12-18 09:45:00,79.68,79.76,79.68,79.73,25800.0,60.8326,60.8937,60.8326,60.8708,25800.0
2013-12-18 09:50:00,79.73,79.77,79.64,79.66,23600.0,60.8708,60.9013,60.8021,60.8173,23600.0
2013-12-18 09:55:00,79.68,79.68,79.53,79.56,27400.0,60.8326,60.8326,60.7181,60.741,27400.0
2013-12-18 10:00:00,79.56,79.65,79.54,79.65,35200.0,60.741,60.8097,60.7257,60.8097,35200.0
2013-12-18 10:05:00,79.64,79.75,79.64,79.75,15000.0,60.8021,60.886,60.8021,60.886,15000.0
2013-12-18 10:10:00,79.75,79.86,79.75,79.78,25700.0,60.886,60.97,60.886,60.9089,25700.0
2013-12-18 10:15:00,79.78,79.78,79.64,79.64,22100.0,60.9089,60.9089,60.8021,60.8021,22100.0
2013-12-18 10:20:00,79.64,79.67,79.63,79.66,26500.0,60.8021,60.825,60.7944,60.8173,26500.0
2013-12-18 10:25:00,79.66,79.67,79.61,79.61,28100.0,60.8173,60.825,60.7792,60.7792,28100.0
2013-12-18 10:30:00,79.62,79.65,79.58,79.61,27400.0,60.7868,60.8097,60.7563,60.7792,27400.0
2013-12-18 10:35:00,79.61,79.69,79.59,79.68,12400.0,60.7792,60.8402,60.7639,60.8326,12400.0
2013-12-18 10:40:00,79.69,79.72,79.66,79.68,19900.0,60.8402,60.8631,60.8173,60.8326,19900.0
2013-12-18 10:45:00,79.68,79.68,79.59,79.63,15100.0,60.8326,60.8326,60.7639,60.7944,15100.0
2013-12-18 10:50:00,79.63,79.64,79.51,79.56,35600.0,60.7944,60.8021,60.7028,60.741,35600.0
2013-12-18 10:55:00,79.56,79.56,79.53,79.56,18200.0,60.741,60.741,60.7181,60.741,18200.0
2013-12-18 11:00:00,79.56,79.58,79.55,79.55,18900.0,60.741,60.7563,60.7333,60.7333,18900.0
2013-12-18 11:05:00,79.55,79.59,79.53,79.58,19100.0,60.7333,60.7639,60.7181,60.7563,19100.0
2013-12-18 11:10:00,79.59,79.62,79.58,79.62,13700.0,60.7639,60.7868,60.7563,60.7868,13700.0
2013-12-18 11:15:00,79.62,79.65,79.61,79.64,18700.0,60.7868,60.8097,60.7792,60.8021,18700.0
2013-12-18 11:20:00,79.64,79.64,79.63,79.63,7600.0,60.8021,60.8021,60.7944,60.7944,7600.0
2013-12-18 11:25:00,79.63,79.64,79.58,79.58,21100.0,60.7944,60.8021,60.7563,60.7563,21100.0
2013-12-18 11:30:00,79.57,79.58,79.54,79.54,17500.0,60.7486,60.7563,60.7257,60.7257,17500.0
2013-12-18 11:35:00,79.53,79.54,79.48,79.52,14200.0,60.7181,60.7257,60.6799,60.7104,14200.0
2013-12-18 11:40:00,79.51,79.51,79.46,79.5,9700.0,60.7028,60.7028,60.6646,60.6952,9700.0
2013-12-18 11:45:00,79.5,79.51,79.47,79.47,10800.0,60.6952,60.7028,60.6723,60.6723,10800.0
2013-12-18 11:50:00,79.47,79.56,79.47,79.51,16000.0,60.6723,60.741,60.6723,60.7028,16000.0
2013-12-18 11:55:00,79.5,79.51,79.49,79.5,10500.0,60.6952,60.7028,60.6875,60.6952,10500.0
2013-12-18 12:00:00,79.5,79.53,79.45,79.53,14200.0,60.6952,60.7181,60.657,60.7181,14200.0
2013-12-18 12:05:00,79.53,79.56,79.5,79.56,10500.0,60.7181,60.741,60.6952,60.741,10500.0
2013-12-18 12:10:00,79.56,79.7,79.56,79.7,10000.0,60.741,60.8479,60.741,60.8479,10000.0
2013-12-18 12:15:00,79.69,79.75,79.69,79.74,13900.0,60.8402,60.886,60.8402,60.8784,13900.0
2013-12-18 12:20:00,79.75,79.8,79.73,79.8,10300.0,60.886,60.9242,60.8708,60.9242,10300.0
2013-12-18 12:25:00,79.79,79.83,79.79,79.82,9600.0,60.9166,60.9471,60.9166,60.9395,9600.0
2013-12-18 12:30:00,79.84,79.95,79.83,79.92,18000.0,60.9548,61.0387,60.9471,61.0158,18000.0
2013-12-18 12:35:00,79.91,79.92,79.85,79.88,9100.0,61.0082,61.0158,60.9624,60.9853,9100.0
2013-12-18 12:40:00,79.88,79.88,79.81,79.85,8000.0,60.9853,60.9853,60.9318,60.9624,8000.0
2013-12-18 12:45:00,79.85,79.91,79.85,79.89,11900.0,60.9624,61.0082,60.9624,60.9929,11900.0
2013-12-18 12:50:00,79.9,79.9,79.86,79.89,7200.0,61.0006,61.0006,60.97,60.9929,7200.0
2013-12-18 12:55:00,79.89,79.9,79.75,79.76,10700.0,60.9929,61.0006,60.886,60.8937,10700.0
2013-12-18 13:00:00,79.77,79.77,79.67,79.7,16400.0,60.9013,60.9013,60.825,60.8479,16400.0
2013-12-18 13:05:00,79.7,79.78,79.68,79.77,8800.0,60.8479,60.9089,60.8326,60.9013,8800.0
2013-12-18 13:10:00,79.77,79.79,79.59,79.62,18100.0,60.9013,60.9166,60.7639,60.7868,18100.0
2013-12-18 13:15:00,79.61,79.68,79.55,79.68,11700.0,60.7792,60.8326,60.7333,60.8326,11700.0
2013-12-18 13:20:00,79.68,79.77,79.67,79.76,13600.0,60.8326,60.9013,60.825,60.8937,13600.0
2013-12-18 13:25:00,79.75,79.82,79.75,79.82,11600.0,60.886,60.9395,60.886,60.9395,11600.0
2013-12-18 13:30:00,79.83,79.85,79.8,79.81,15500.0,60.9471,60.9624,60.9242,60.9318,15500.0
2013-12-18 13:35:00,79.81,79.83,79.75,79.83,11500.0,60.9318,60.9471,60.886,60.9471,11500.0
2013-12-18 13:40:00,79.83,79.84,79.81,79.81,12300.0,60.9471,60.9548,60.9318,60.9318,12300.0
2013-12-18 13:45:00,79.81,79.81,79.79,79.79,12900.0,60.9318,60.9318,60.9166,60.9166,12900.0
2013-12-18 13:50:00,79.79,79.81,79.74,79.79,24600.0,60.9166,60.9318,60.8784,60.9166,24600.0
2013-12-18 13:55:00,79.78,80.15,79.76,79.86,31900.0,60.9089,61.1914,60.8937,60.97,31900.0
2013-12-18 14:00:00,79.82,80.34,79.18,80.25,138600.0,60.9395,61.3365,60.4509,61.2678,138600.0
2013-12-18 14:05:00,80.27,80.74,80.27,80.66,91100.0,61.283,61.6419,61.283,61.5808,91100.0
2013-12-18 14:10:00,80.64,80.73,80.49,80.53,26200.0,61.5655,61.6342,61.451,61.4815,26200.0
2013-12-18 14:15:00,80.52,80.56,80.42,80.54,23400.0,61.4739,61.5044,61.3976,61.4892,23400.0
2013-12-18 14:20:00,80.54,80.74,80.5,80.68,32900.0,61.4892,61.6419,61.4586,61.5961,32900.0
2013-12-18 14:25:00,80.68,80.71,80.5,80.51,32500.0,61.5961,61.619,61.4586,61.4663,32500.0
2013-12-18 14:30:00,80.53,80.73,80.51,80.69,29000.0,61.4815,61.6342,61.4663,61.6037,29000.0
2013-12-18 14:35:00,80.69,81.02,80.69,81.01,98800.0,61.6037,61.8556,61.6037,61.848,98800.0
2013-12-18 14:40:00,81.01,81.02,80.84,80.95,64900.0,61.848,61.8556,61.7182,61.8022,64900.0
2013-12-18 14:45:00,80.95,80.99,80.81,80.83,43000.0,61.8022,61.8327,61.6953,61.7106,43000.0
2013-12-18 14:50:00,80.82,80.89,80.73,80.8,50300.0,61.7029,61.7564,61.6342,61.6877,50300.0
2013-12-18 14:55:00,80.79,80.91,80.76,80.87,30700.0,61.68,61.7717,61.6571,61.7411,30700.0
2013-12-18 15:00:00,80.87,80.87,80.75,80.8,26800.0,61.7411,61.7411,61.6495,61.6877,26800.0
2013-12-18 15:05:00,80.81,80.88,80.79,80.86,29900.0,61.6953,61.7488,61.68,61.7335,29900.0
2013-12-18 15:10:00,80.86,81.03,80.86,81.03,52900.0,61.7335,61.8633,61.7335,61.8633,52900.0
2013-12-18 15:15:00,81.02,81.06,80.92,80.98,64100.0,61.8556,61.8862,61.7793,61.8251,64100.0
2013-12-18 15:20:00,80.99,81.04,80.96,80.98,50800.0,61.8327,61.8709,61.8098,61.8251,50800.0
2013-12-18 15:25:00,80.97,80.99,80.81,80.92,38200.0,61.8175,61.8327,61.6953,61.7793,38200.0
2013-12-18 15:30:00,80.92,80.98,80.91,80.93,39500.0,61.7793,61.8251,61.7717,61.7869,39500.0
2013-12-18 15:35:00,80.93,81.11,80.91,81.11,78300.0,61.7869,61.9243,61.7717,61.9243,78300.0
2013-12-18 15:40:00,81.11,81.22,81.1,81.17,61300.0,61.9243,62.0083,61.9167,61.9702,61300.0
2013-12-18 15:45:00,81.18,81.22,81.03,81.03,85400.0,61.9778,62.0083,61.8633,61.8633,85400.0
2013-12-18 15:50:00,81.03,81.06,81.02,81.06,65600.0,61.8633,61.8862,61.8556,61.8862,65600.0
2013-12-18 15:55:00,81.05,81.2,81.04,81.19,165100.0,61.8785,61.9931,61.8709,61.9854,165100.0
2013-12-19 09:30:00,81.09,81.14,80.99,81.02,32100.0,61.9091,61.9473,61.8327,61.8556,32100.0
2013-12-19 09:35:00,81.02,81.12,80.87,81.06,25400.0,61.8556,61.932,61.7411,61.8862,25400.0
2013-12-19 09:40:00,81.05,81.23,81.04,81.19,20100.0,61.8785,62.016,61.8709,61.9854,20100.0
2013-12-19 09:45:00,81.2,81.35,81.12,81.28,30700.0,61.9931,62.1076,61.932,62.0541,30700.0
2013-12-19 09:50:00,81.24,81.33,81.21,81.27,31000.0,62.0236,62.0923,62.0007,62.0465,31000.0
2013-12-19 09:55:00,81.27,81.38,81.26,81.26,20200.0,62.0465,62.1305,62.0389,62.0389,20200.0
2013-12-19 10:00:00,81.27,81.35,81.17,81.3,36900.0,62.0465,62.1076,61.9702,62.0694,36900.0
2013-12-19 10:05:00,81.31,81.32,81.17,81.21,25000.0,62.077,62.0847,61.9702,62.0007,25000.0
2013-12-19 10:10:00,81.23,81.24,81.13,81.17,24600.0,62.016,62.0236,61.9396,61.9702,24600.0
2013-12-19 10:15:00,81.16,81.24,81.11,81.24,28800.0,61.9625,62.0236,61.9243,62.0236,28800.0
2013-12-19 10:20:00,81.25,81.31,81.22,81.3,24800.0,62.0312,62.077,62.0083,62.0694,24800.0
2013-12-19 10:25:00,81.3,81.39,81.3,81.37,29500.0,62.0694,62.1381,62.0694,62.1228,29500.0
2013-12-19 10:30:00,81.37,81.42,81.36,81.41,33000.0,62.1228,62.161,62.1152,62.1534,33000.0
2013-12-19 10:35:00,81.4,81.42,81.35,81.38,21200.0,62.1458,62.161,62.1076,62.1305,21200.0
2013-12-19 10:40:00,81.39,81.43,81.34,81.43,16000.0,62.1381,62.1687,62.0999,62.1687,16000.0
2013-12-19 10:45:00,81.42,81.44,81.38,81.42,14600.0,62.161,62.1763,62.1305,62.161,14600.0
2013-12-19 10:50:00,81.4,81.41,81.36,81.37,16500.0,62.1458,62.1534,62.1152,62.1228,16500.0
2013-12-19 10:55:00,81.36,81.39,81.34,81.37,17700.0,62.1152,62.1381,62.0999,62.1228,17700.0
2013-12-19 11:00:00,81.37,81.4,81.36,81.39,13300.0,62.1228,62.1458,62.1152,62.1381,13300.0
2013-12-19 11:05:00,81.4,81.4,81.3,81.36,19700.0,62.1458,62.1458,62.0694,62.1152,19700.0
2013-12-19 11:10:00,81.37,81.37,81.29,81.31,16400.0,62.1228,62.1228,62.0618,62.077,16400.0
2013-12-19 11:15:00,81.31,81.34,81.25,81.34,26800.0,62.077,62.0999,62.0312,62.0999,26800.0
2013-12-19 11:20:00,81.33,81.38,81.32,81.34,17600.0,62.0923,62.1305,62.0847,62.0999,17600.0
2013-12-19 11:25:00,81.32,81.4,81.32,81.4,13600.0,62.0847,62.1458,62.0847,62.1458,13600.0
2013-12-19 11:30:00,81.4,81.5,81.39,81.5,21800.0,62.1458,62.2221,62.1381,62.2221,21800.0
2013-12-19 11:35:00,81.49,81.5,81.44,81.44,17500.0,62.2145,62.2221,62.1763,62.1763,17500.0
2013-12-19 11:40:00,81.44,81.48,81.41,81.48,11600.0,62.1763,62.2068,62.1534,62.2068,11600.0
2013-12-19 11:45:00,81.48,81.49,81.45,81.49,11500.0,62.2068,62.2145,62.1839,62.2145,11500.0
2013-12-19 11:50:00,81.48,81.54,81.47,81.54,27800.0,62.2068,62.2526,62.1992,62.2526,27800.0
2013-12-19 11:55:00,81.53,81.56,81.51,81.52,12800.0,62.245,62.2679,62.2297,62.2374,12800.0
2013-12-19 12:00:00,81.51,81.53,81.43,81.47,18300.0,62.2297,62.245,62.1687,62.1992,18300.0
2013-12-19 12:05:00,81.45,81.48,81.45,81.48,12500.0,62.1839,62.2068,62.1839,62.2068,12500.0
2013-12-19 12:10:00,81.48,81.51,81.47,81.5,12400.0,62.2068,62.2297,62.1992,62.2221,12400.0
2013-12-19 12:15:00,81.51,81.59,81.51,81.57,23200.0,62.2297,62.2908,62.2297,62.2755,23200.0
2013-12-19 12:20:00,81.57,81.66,81.57,81.66,30100.0,62.2755,62.3443,62.2755,62.3443,30100.0
2013-12-19 12:25:00,81.66,81.71,81.65,81.7,16900.0,62.3443,62.3824,62.3366,62.3748,16900.0
2013-12-19 12:30:00,81.7,81.76,81.7,81.74,27900.0,62.3748,62.4206,62.3748,62.4053,27900.0
2013-12-19 12:35:00,81.74,81.76,81.73,81.73,18200.0,62.4053,62.4206,62.3977,62.3977,18200.0
2013-12-19 12:40:00,81.74,81.77,81.73,81.74,24600.0,62.4053,62.4282,62.3977,62.4053,24600.0
2013-12-19 12:45:00,81.74,81.75,81.72,81.73,14300.0,62.4053,62.413,62.3901,62.3977,14300.0
2013-12-19 12:50:00,81.73,81.75,81.72,81.75,15600.0,62.3977,62.413,62.3901,62.413,15600.0
2013-12-19 12:55:00,81.76,81.77,81.74,81.74,16800.0,62.4206,62.4282,62.4053,62.4053,16800.0
2013-12-19 13:00:00,81.73,81.75,81.73,81.73,13500.0,62.3977,62.413,62.3977,62.3977,13500.0
2013-12-19 13:05:00,81.73,81.85,81.73,81.85,28200.0,62.3977,62.4893,62.3977,62.4893,28200.0
2013-12-19 13:10:00,81.85,81.86,81.8,81.81,25400.0,62.4893,62.4969,62.4511,62.4588,25400.0
2013-12-19 13:15:00,81.81,81.88,81.8,81.86,18200.0,62.4588,62.5122,62.4511,62.4969,18200.0
2013-12-19 13:20:00,81.86,81.88,81.86,81.87,15000.0,62.4969,62.5122,62.4969,62.5046,15000.0
2013-12-19 13:25:00,81.87,82.01,81.87,81.99,88600.0,62.5046,62.6115,62.5046,62.5962,88600.0
2013-12-19 13:30:00,81.97,82.02,81.91,81.94,30800.0,62.5809,62.6191,62.5351,62.558,30800.0
2013-12-19 13:35:00,81.94,82.04,81.94,82.03,26700.0,62.558,62.6344,62.558,62.6267,26700.0
2013-12-19 13:40:00,82.03,82.15,82.03,82.08,50200.0,62.6267,62.7183,62.6267,62.6649,50200.0
2013-12-19 13:45:00,82.08,82.09,81.96,82.07,33500.0,62.6649,62.6725,62.5733,62.6573,33500.0
2013-12-19 13:50:00,82.06,82.13,82.03,82.06,22800.0,62.6496,62.7031,62.6267,62.6496,22800.0
2013-12-19 13:55:00,82.06,82.09,81.96,81.97,39900.0,62.6496,62.6725,62.5733,62.5809,39900.0
2013-12-19 14:00:00,81.98,82.02,81.96,81.97,16300.0,62.5886,62.6191,62.5733,62.5809,16300.0
2013-12-19 14:05:00,81.96,82.04,81.95,82.03,16000.0,62.5733,62.6344,62.5657,62.6267,16000.0
2013-12-19 14:10:00,82.03,82.04,81.97,81.98,15200.0,62.6267,62.6344,62.5809,62.5886,15200.0
2013-12-19 14:15:00,81.98,81.99,81.93,81.93,18700.0,62.5886,62.5962,62.5504,62.5504,18700.0
2013-12-19 14:20:00,81.94,81.94,81.79,81.79,22900.0,62.558,62.558,62.4435,62.4435,22900.0
2013-12-19 14:25:00,81.8,81.85,81.77,81.77,18400.0,62.4511,62.4893,62.4282,62.4282,18400.0
2013-12-19 14:30:00,81.75,81.81,81.74,81.81,13500.0,62.413,62.4588,62.4053,62.4588,13500.0
2013-12-19 14:35:00,81.81,81.9,81.81,81.89,25100.0,62.4588,62.5275,62.4588,62.5198,25100.0
2013-12-19 14:40:00,81.9,81.94,81.88,81.94,23200.0,62.5275,62.558,62.5122,62.558,23200.0
2013-12-19 14:45:00,81.94,81.96,81.85,81.85,42200.0,62.558,62.5733,62.4893,62.4893,42200.0
2013-12-19 14:50:00,81.85,81.92,81.8,81.92,18500.0,62.4893,62.5428,62.4511,62.5428,18500.0
2013-12-19 14:55:00,81.94,81.95,81.91,81.95,41100.0,62.558,62.5657,62.5351,62.5657,41100.0
2013-12-19 15:00:00,81.94,81.97,81.9,81.96,40500.0,62.558,62.5809,62.5275,62.5733,40500.0
2013-12-19 15:05:00,81.95,82.01,81.95,81.96,33300.0,62.5657,62.6115,62.5657,62.5733,33300.0
2013-12-19 15:10:00,81.95,82.01,81.95,82.0,24000.0,62.5657,62.6115,62.5657,62.6038,24000.0
2013-12-19 15:15:00,82.01,82.01,81.91,81.94,29700.0,62.6115,62.6115,62.5351,62.558,29700.0
2013-12-19 15:20:00,81.94,81.94,81.92,81.93,18000.0,62.558,62.558,62.5428,62.5504,18000.0
2013-12-19 15:25:00,81.92,81.93,81.91,81.91,17600.0,62.5428,62.5504,62.5351,62.5351,17600.0
2013-12-19 15:30:00,81.92,81.92,81.85,81.89,38600.0,62.5428,62.5428,62.4893,62.5198,38600.0
2013-12-19 15:35:00,81.88,81.98,81.88,81.98,39200.0,62.5122,62.5886,62.5122,62.5886,39200.0
2013-12-19 15:40:00,81.98,82.03,81.97,82.03,69800.0,62.5886,62.6267,62.5809,62.6267,69800.0
2013-12-19 15:45:00,82.02,82.03,81.86,81.87,115000.0,62.6191,62.6267,62.4969,62.5046,115000.0
2013-12-19 15:50:00,81.86,81.87,81.79,81.79,116000.0,62.4969,62.5046,62.4435,62.4435,116000.0
2013-12-19 15:55:00,81.79,81.86,81.74,81.81,200800.0,62.4435,62.4969,62.4053,62.4588,200800.0
2013-12-20 09:30:00,81.98,82.14,81.78,82.01,406100.0,62.5886,62.7107,62.4359,62.6115,406100.0
2013-12-20 09:35:00,82.0,82.0,81.73,81.73,92500.0,62.6038,62.6038,62.3977,62.3977,92500.0
2013-12-20 09:40:00,81.77,81.95,81.72,81.9,20600.0,62.4282,62.5657,62.3901,62.5275,20600.0
2013-12-20 09:45:00,81.84,81.98,81.84,81.95,49200.0,62.4817,62.5886,62.4817,62.5657,49200.0
2013-12-20 09:50:00,81.92,81.95,81.88,81.92,65900.0,62.5428,62.5657,62.5122,62.5428,65900.0
2013-12-20 09:55:00,81.91,81.96,81.87,81.94,13700.0,62.5351,62.5733,62.5046,62.558,13700.0
2013-12-20 10:00:00,81.94,81.98,81.88,81.88,17900.0,62.558,62.5886,62.5122,62.5122,17900.0
2013-12-20 10:05:00,81.88,82.0,81.88,81.95,14700.0,62.5122,62.6038,62.5122,62.5657,14700.0
2013-12-20 10:10:00,81.96,82.01,81.96,82.0,12600.0,62.5733,62.6115,62.5733,62.6038,12600.0
2013-12-20 10:15:00,82.0,82.01,81.98,82.0,11500.0,62.6038,62.6115,62.5886,62.6038,11500.0
2013-12-20 10:20:00,81.99,82.0,81.96,81.98,12700.0,62.5962,62.6038,62.5733,62.5886,12700.0
2013-12-20 10:25:00,82.0,82.04,81.96,82.03,15200.0,62.6038,62.6344,62.5733,62.6267,15200.0
2013-12-20 10:30:00,82.02,82.13,82.02,82.1,24400.0,62.6191,62.7031,62.6191,62.6802,24400.0
2013-12-20 10:35:00,82.1,82.26,82.1,82.26,14300.0,62.6802,62.8023,62.6802,62.8023,14300.0
2013-12-20 10:40:00,82.27,82.29,82.22,82.27,11400.0,62.81,62.8252,62.7718,62.81,11400.0
2013-12-20 10:45:00,82.27,82.34,82.26,82.32,14700.0,62.81,62.8634,62.8023,62.8481,14700.0
2013-12-20 10:50:00,82.32,82.36,82.3,82.33,20200.0,62.8481,62.8787,62.8329,62.8558,20200.0
2013-12-20 10:55:00,82.33,82.34,82.25,82.26,11800.0,62.8558,62.8634,62.7947,62.8023,11800.0
2013-12-20 11:00:00,82.26,82.35,82.25,82.31,15100.0,62.8023,62.871,62.7947,62.8405,15100.0
2013-12-20 11:05:00,82.31,82.36,82.29,82.33,13500.0,62.8405,62.8787,62.8252,62.8558,13500.0
2013-12-20 11:10:00,82.34,82.34,82.29,82.31,16600.0,62.8634,62.8634,62.8252,62.8405,16600.0
2013-12-20 11:15:00,82.32,82.33,82.28,82.28,9300.0,62.8481,62.8558,62.8176,62.8176,9300.0
2013-12-20 11:20:00,82.28,82.38,82.28,82.36,9800.0,62.8176,62.8939,62.8176,62.8787,9800.0
2013-12-20 11:25:00,82.35,82.42,82.35,82.38,10500.0,62.871,62.9245,62.871,62.8939,10500.0
2013-12-20 11:30:00,82.37,82.45,82.36,82.44,13500.0,62.8863,62.9474,62.8787,62.9398,13500.0
2013-12-20 11:35:00,82.44,82.53,82.44,82.53,23800.0,62.9398,63.0085,62.9398,63.0085,23800.0
2013-12-20 11:40:00,82.53,82.54,82.49,82.5,21100.0,63.0085,63.0161,62.9779,62.9856,21100.0
2013-12-20 11:45:00,82.5,82.51,82.49,82.49,14300.0,62.9856,62.9932,62.9779,62.9779,14300.0
2013-12-20 11:50:00,82.5,82.58,82.49,82.57,18800.0,62.9856,63.0466,62.9779,63.039,18800.0
2013-12-20 11:55:00,82.58,82.58,82.5,82.53,15700.0,63.0466,63.0466,62.9856,63.0085,15700.0
2013-12-20 12:00:00,82.53,82.54,82.45,82.46,20100.0,63.0085,63.0161,62.9474,62.955,20100.0
2013-12-20 12:05:00,82.45,82.47,82.44,82.44,18200.0,62.9474,62.9627,62.9398,62.9398,18200.0
2013-12-20 12:10:00,82.44,82.44,82.34,82.39,18800.0,62.9398,62.9398,62.8634,62.9016,18800.0
2013-12-20 12:15:00,82.39,82.41,82.36,82.38,21700.0,62.9016,62.9168,62.8787,62.8939,21700.0
2013-12-20 12:20:00,82.37,82.38,82.31,82.32,16900.0,62.8863,62.8939,62.8405,62.8481,16900.0
2013-12-20 12:25:00,82.31,82.36,82.29,82.3,17300.0,62.8405,62.8787,62.8252,62.8329,17300.0
2013-12-20 12:30:00,82.3,82.36,82.3,82.36,14700.0,62.8329,62.8787,62.8329,62.8787,14700.0
2013-12-20 12:35:00,82.35,82.38,82.3,82.32,10000.0,62.871,62.8939,62.8329,62.8481,10000.0
2013-12-20 12:40:00,82.32,82.35,82.31,82.31,12200.0,62.8481,62.871,62.8405,62.8405,12200.0
2013-12-20 12:45:00,82.31,82.4,82.3,82.36,16100.0,62.8405,62.9092,62.8329,62.8787,16100.0
2013-12-20 12:50:00,82.35,82.38,82.35,82.36,12100.0,62.871,62.8939,62.871,62.8787,12100.0
2013-12-20 12:55:00,82.36,82.37,82.3,82.3,21000.0,62.8787,62.8863,62.8329,62.8329,21000.0
2013-12-20 13:00:00,82.3,82.31,82.24,82.25,31100.0,62.8329,62.8405,62.7871,62.7947,31100.0
2013-12-20 13:05:00,82.24,82.26,82.24,82.24,26600.0,62.7871,62.8023,62.7871,62.7871,26600.0
2013-12-20 13:10:00,82.25,82.28,82.24,82.27,15700.0,62.7947,62.8176,62.7871,62.81,15700.0
2013-12-20 13:15:00,82.28,82.37,82.28,82.37,9800.0,62.8176,62.8863,62.8176,62.8863,9800.0
2013-12-20 13:20:00,82.37,82.41,82.36,82.4,12800.0,62.8863,62.9168,62.8787,62.9092,12800.0
2013-12-20 13:25:00,82.39,82.41,82.33,82.33,14800.0,62.9016,62.9168,62.8558,62.8558,14800.0
2013-12-20 13:30:00,82.33,82.38,82.32,82.34,16000.0,62.8558,62.8939,62.8481,62.8634,16000.0
2013-12-20 13:35:00,82.34,82.38,82.27,82.28,16000.0,62.8634,62.8939,62.81,62.8176,16000.0
2013-12-20 13:40:00,82.28,82.34,82.28,82.34,15900.0,62.8176,62.8634,62.8176,62.8634,15900.0
2013-12-20 13:45:00,82.33,82.4,82.31,82.4,12900.0,62.8558,62.9092,62.8405,62.9092,12900.0
2013-12-20 13:50:00,82.4,82.48,82.4,82.46,16400.0,62.9092,62.9703,62.9092,62.955,16400.0
2013-12-20 13:55:00,82.46,82.48,82.38,82.39,30500.0,62.955,62.9703,62.8939,62.9016,30500.0
2013-12-20 14:00:00,82.39,82.43,82.38,82.39,24900.0,62.9016,62.9321,62.8939,62.9016,24900.0
2013-12-20 14:05:00,82.39,82.42,82.34,82.36,28400.0,62.9016,62.9245,62.8634,62.8787,28400.0
2013-12-20 14:10:00,82.35,82.37,82.27,82.27,18400.0,62.871,62.8863,62.81,62.81,18400.0
2013-12-20 14:15:00,82.28,82.3,82.27,82.28,25100.0,62.8176,62.8329,62.81,62.8176,25100.0
2013-12-20 14:20:00,82.28,82.29,82.25,82.27,27700.0,62.8176,62.8252,62.7947,62.81,27700.0
2013-12-20 14:25:00,82.27,82.28,82.23,82.25,18500.0,62.81,62.8176,62.7794,62.7947,18500.0
2013-12-20 14:30:00,82.26,82.26,82.2,82.21,20100.0,62.8023,62.8023,62.7565,62.7642,20100.0
2013-12-20 14:35:00,82.22,82.22,82.19,82.2,29900.0,62.7718,62.7718,62.7489,62.7565,29900.0
2013-12-20 14:40:00,82.2,82.31,82.19,82.31,24800.0,62.7565,62.8405,62.7489,62.8405,24800.0
2013-12-20 14:45:00,82.31,82.33,82.27,82.3,21500.0,62.8405,62.8558,62.81,62.8329,21500.0
2013-12-20 14:50:00,82.3,82.31,82.18,82.19,20800.0,62.8329,62.8405,62.7413,62.7489,20800.0
2013-12-20 14:55:00,82.2,82.21,82.15,82.17,36800.0,62.7565,62.7642,62.7183,62.7336,36800.0
2013-12-20 15:00:00,82.17,82.17,82.11,82.11,24300.0,62.7336,62.7336,62.6878,62.6878,24300.0
2013-12-20 15:05:00,82.12,82.19,82.1,82.18,18900.0,62.6954,62.7489,62.6802,62.7413,18900.0
2013-12-20 15:10:00,82.17,82.18,82.11,82.13,41200.0,62.7336,62.7413,62.6878,62.7031,41200.0
2013-12-20 15:15:00,82.13,82.22,82.12,82.18,22000.0,62.7031,62.7718,62.6954,62.7413,22000.0
2013-12-20 15:20:00,82.19,82.19,82.15,82.16,22400.0,62.7489,62.7489,62.7183,62.726,22400.0
2013-12-20 15:25:00,82.17,82.18,82.03,82.04,56400.0,62.7336,62.7413,62.6267,62.6344,56400.0
2013-12-20 15:30:00,82.03,82.12,82.03,82.07,31100.0,62.6267,62.6954,62.6267,62.6573,31100.0
2013-12-20 15:35:00,82.08,82.2,82.06,82.2,31000.0,62.6649,62.7565,62.6496,62.7565,31000.0
2013-12-20 15:40:00,82.21,82.26,82.2,82.21,45500.0,62.7642,62.8023,62.7565,62.7642,45500.0
2013-12-20 15:45:00,82.2,82.21,82.04,82.06,112100.0,62.7565,62.7642,62.6344,62.6496,112100.0
2013-12-20 15:50:00,82.06,82.1,82.02,82.04,86400.0,62.6496,62.6802,62.6191,62.6344,86400.0
2013-12-20 15:55:00,82.03,82.04,81.86,81.91,328100.0,62.6267,62.6344,62.4969,62.5351,328100.0
2013-12-23 09:30:00,82.59,82.59,82.3,82.54,28200.0,63.0543,63.0543,62.8329,63.0161,28200.0
2013-12-23 09:35:00,82.55,82.58,82.44,82.54,19900.0,63.0237,63.0466,62.9398,63.0161,19900.0
2013-12-23 09:40:00,82.52,82.59,82.44,82.5,20500.0,63.0008,63.0543,62.9398,62.9856,20500.0
2013-12-23 09:45:00,82.5,82.55,82.28,82.34,16600.0,62.9856,63.0237,62.8176,62.8634,16600.0
2013-12-23 09:50:00,82.32,82.49,82.32,82.44,39100.0,62.8481,62.9779,62.8481,62.9398,39100.0
2013-12-23 09:55:00,82.49,82.52,82.41,82.48,15800.0,62.9779,63.0008,62.9168,62.9703,15800.0
2013-12-23 10:00:00,82.49,82.56,82.43,82.51,25000.0,62.9779,63.0314,62.9321,62.9932,25000.0
2013-12-23 10:05:00,82.51,82.59,82.48,82.57,14800.0,62.9932,63.0543,62.9703,63.039,14800.0
2013-12-23 10:10:00,82.58,82.63,82.55,82.59,14700.0,63.0466,63.0848,63.0237,63.0543,14700.0
2013-12-23 10:15:00,82.59,82.67,82.59,82.62,8500.0,63.0543,63.1153,63.0543,63.0772,8500.0
2013-12-23 10:20:00,82.63,82.66,82.58,82.65,11400.0,63.0848,63.1077,63.0466,63.1001,11400.0
2013-12-23 10:25:00,82.66,82.68,82.6,82.65,10700.0,63.1077,63.123,63.0619,63.1001,10700.0
2013-12-23 10:30:00,82.65,82.66,82.55,82.57,5000.0,63.1001,63.1077,63.0237,63.039,5000.0
2013-12-23 10:35:00,82.57,82.59,82.46,82.46,9600.0,63.039,63.0543,62.955,62.955,9600.0
2013-12-23 10:40:00,82.47,82.53,82.47,82.53,8200.0,62.9627,63.0085,62.9627,63.0085,8200.0
2013-12-23 10:45:00,82.51,82.55,82.45,82.47,8800.0,62.9932,63.0237,62.9474,62.9627,8800.0
2013-12-23 10:50:00,82.46,82.48,82.39,82.39,11300.0,62.955,62.9703,62.9016,62.9016,11300.0
2013-12-23 10:55:00,82.39,82.4,82.31,82.4,21100.0,62.9016,62.9092,62.8405,62.9092,21100.0
2013-12-23 11:00:00,82.39,82.5,82.37,82.48,12500.0,62.9016,62.9856,62.8863,62.9703,12500.0
2013-12-23 11:05:00,82.48,82.56,82.47,82.52,11200.0,62.9703,63.0314,62.9627,63.0008,11200.0
2013-12-23 11:10:00,82.52,82.58,82.51,82.55,8300.0,63.0008,63.0466,62.9932,63.0237,8300.0
2013-12-23 11:15:00,82.55,82.61,82.53,82.61,11000.0,63.0237,63.0695,63.0085,63.0695,11000.0
2013-12-23 11:20:00,82.61,82.61,82.56,82.57,8000.0,63.0695,63.0695,63.0314,63.039,8000.0
2013-12-23 11:25:00,82.57,82.6,82.56,82.57,8100.0,63.039,63.0619,63.0314,63.039,8100.0
2013-12-23 11:30:00,82.59,82.66,82.57,82.65,9100.0,63.0543,63.1077,63.039,63.1001,9100.0
2013-12-23 11:35:00,82.65,82.67,82.57,82.61,11000.0,63.1001,63.1153,63.039,63.0695,11000.0
2013-12-23 11:40:00,82.59,82.63,82.57,82.57,9900.0,63.0543,63.0848,63.039,63.039,9900.0
2013-12-23 11:45:00,82.58,82.58,82.51,82.51,14700.0,63.0466,63.0466,62.9932,62.9932,14700.0
2013-12-23 11:50:00,82.52,82.56,82.51,82.56,9400.0,63.0008,63.0314,62.9932,63.0314,9400.0
2013-12-23 11:55:00,82.57,82.6,82.54,82.55,7900.0,63.039,63.0619,63.0161,63.0237,7900.0
2013-12-23 12:00:00,82.56,82.58,82.54,82.56,7500.0,63.0314,63.0466,63.0161,63.0314,7500.0
2013-12-23 12:05:00,82.56,82.63,82.54,82.63,11700.0,63.0314,63.0848,63.0161,63.0848,11700.0
2013-12-23 12:10:00,82.64,82.66,82.61,82.64,7700.0,63.0924,63.1077,63.0695,63.0924,7700.0
2013-12-23 12:15:00,82.64,82.67,82.64,82.65,8000.0,63.0924,63.1153,63.0924,63.1001,8000.0
2013-12-23 12:20:00,82.65,82.65,82.62,82.63,8800.0,63.1001,63.1001,63.0772,63.0848,8800.0
2013-12-23 12:25:00,82.63,82.67,82.62,82.66,10100.0,63.0848,63.1153,63.0772,63.1077,10100.0
2013-12-23 12:30:00,82.65,82.68,82.63,82.63,8600.0,63.1001,63.123,63.0848,63.0848,8600.0
2013-12-23 12:35:00,82.63,82.65,82.62,82.63,7200.0,63.0848,63.1001,63.0772,63.0848,7200.0
2013-12-23 12:40:00,82.64,82.66,82.63,82.66,7100.0,63.0924,63.1077,63.0848,63.1077,7100.0
2013-12-23 12:45:00,82.65,82.65,82.6,82.63,9700.0,63.1001,63.1001,63.0619,63.0848,9700.0
2013-12-23 12:50:00,82.63,82.65,82.56,82.58,9100.0,63.0848,63.1001,63.0314,63.0466,9100.0
2013-12-23 12:55:00,82.56,82.58,82.51,82.51,7400.0,63.0314,63.0466,62.9932,62.9932,7400.0
2013-12-23 13:00:00,82.52,82.55,82.52,82.55,10300.0,63.0008,63.0237,63.0008,63.0237,10300.0
2013-12-23 13:05:00,82.54,82.58,82.52,82.56,10500.0,63.0161,63.0466,63.0008,63.0314,10500.0
2013-12-23 13:10:00,82.55,82.63,82.55,82.62,8100.0,63.0237,63.0848,63.0237,63.0772,8100.0
2013-12-23 13:15:00,82.62,82.63,82.55,82.55,9500.0,63.0772,63.0848,63.0237,63.0237,9500.0
2013-12-23 13:20:00,82.56,82.61,82.56,82.59,9000.0,63.0314,63.0695,63.0314,63.0543,9000.0
2013-12-23 13:25:00,82.6,82.6,82.56,82.6,8200.0,63.0619,63.0619,63.0314,63.0619,8200.0
2013-12-23 13:30:00,82.6,82.61,82.56,82.59,9000.0,63.0619,63.0695,63.0314,63.0543,9000.0
2013-12-23 13:35:00,82.61,82.61,82.52,82.53,8000.0,63.0695,63.0695,63.0008,63.0085,8000.0
2013-12-23 13:40:00,82.5,82.52,82.48,82.51,14300.0,62.9856,63.0008,62.9703,62.9932,14300.0
2013-12-23 13:45:00,82.5,82.51,82.43,82.45,19000.0,62.9856,62.9932,62.9321,62.9474,19000.0
2013-12-23 13:50:00,82.45,82.45,82.35,82.38,15000.0,62.9474,62.9474,62.871,62.8939,15000.0
2013-12-23 13:55:00,82.38,82.52,82.38,82.49,15700.0,62.8939,63.0008,62.8939,62.9779,15700.0
2013-12-23 14:00:00,82.49,82.52,82.47,82.51,12800.0,62.9779,63.0008,62.9627,62.9932,12800.0
2013-12-23 14:05:00,82.51,82.56,82.5,82.53,11500.0,62.9932,63.0314,62.9856,63.0085,11500.0
2013-12-23 14:10:00,82.54,82.55,82.49,82.54,10300.0,63.0161,63.0237,62.9779,63.0161,10300.0
2013-12-23 14:15:00,82.54,82.6,82.54,82.57,13100.0,63.0161,63.0619,63.0161,63.039,13100.0
2013-12-23 14:20:00,82.57,82.62,82.57,82.6,16100.0,63.039,63.0772,63.039,63.0619,16100.0
2013-12-23 14:25:00,82.62,82.63,82.54,82.55,11400.0,63.0772,63.0848,63.0161,63.0237,11400.0
2013-12-23 14:30:00,82.56,82.58,82.54,82.54,13100.0,63.0314,63.0466,63.0161,63.0161,13100.0
2013-12-23 14:35:00,82.54,82.62,82.52,82.62,15100.0,63.0161,63.0772,63.0008,63.0772,15100.0
2013-12-23 14:40:00,82.61,82.62,82.57,82.61,11300.0,63.0695,63.0772,63.039,63.0695,11300.0
2013-12-23 14:45:00,82.62,82.67,82.62,82.65,12000.0,63.0772,63.1153,63.0772,63.1001,12000.0
2013-12-23 14:50:00,82.65,82.65,82.62,82.62,9200.0,63.1001,63.1001,63.0772,63.0772,9200.0
2013-12-23 14:55:00,82.64,82.67,82.63,82.64,12300.0,63.0924,63.1153,63.0848,63.0924,12300.0
2013-12-23 15:00:00,82.64,82.68,82.64,82.67,11300.0,63.0924,63.123,63.0924,63.1153,11300.0
2013-12-23 15:05:00,82.68,82.69,82.61,82.61,14000.0,63.123,63.1306,63.0695,63.0695,14000.0
2013-12-23 15:10:00,82.61,82.64,82.6,82.62,15700.0,63.0695,63.0924,63.0619,63.0772,15700.0
2013-12-23 15:15:00,82.61,82.66,82.57,82.66,15800.0,63.0695,63.1077,63.039,63.1077,15800.0
2013-12-23 15:20:00,82.65,82.66,82.59,82.59,31100.0,63.1001,63.1077,63.0543,63.0543,31100.0
2013-12-23 15:25:00,82.6,82.65,82.6,82.64,22600.0,63.0619,63.1001,63.0619,63.0924,22600.0
2013-12-23 15:30:00,82.63,82.73,82.63,82.73,30000.0,63.0848,63.1612,63.0848,63.1612,30000.0
2013-12-23 15:35:00,82.74,82.76,82.71,82.73,34000.0,63.1688,63.1841,63.1459,63.1612,34000.0
2013-12-23 15:40:00,82.74,82.75,82.69,82.71,19600.0,63.1688,63.1764,63.1306,63.1459,19600.0
2013-12-23 15:45:00,82.72,82.74,82.67,82.68,51500.0,63.1535,63.1688,63.1153,63.123,51500.0
2013-12-23 15:50:00,82.68,82.71,82.63,82.71,61600.0,63.123,63.1459,63.0848,63.1459,61600.0
2013-12-23 15:55:00,82.71,82.74,82.65,82.71,114100.0,63.1459,63.1688,63.1001,63.1459,114100.0
2013-12-24 09:30:00,82.66,83.0,82.52,82.99,31100.0,63.1077,63.3673,63.0008,63.3597,31100.0
2013-12-24 09:35:00,82.99,83.04,82.99,83.01,22700.0,63.3597,63.3978,63.3597,63.3749,22700.0
2013-12-24 09:40:00,83.02,83.06,83.0,83.06,18200.0,63.3826,63.4131,63.3673,63.4131,18200.0
2013-12-24 09:45:00,83.06,83.16,83.0,83.16,31600.0,63.4131,63.4894,63.3673,63.4894,31600.0
2013-12-24 09:50:00,83.16,83.3,83.15,83.3,13700.0,63.4894,63.5963,63.4818,63.5963,13700.0
2013-12-24 09:55:00,83.31,83.35,83.3,83.32,15500.0,63.604,63.6345,63.5963,63.6116,15500.0
2013-12-24 10:00:00,83.31,83.32,83.25,83.32,15700.0,63.604,63.6116,63.5582,63.6116,15700.0
2013-12-24 10:05:00,83.33,83.38,83.33,83.37,13500.0,63.6192,63.6574,63.6192,63.6498,13500.0
2013-12-24 10:10:00,83.37,83.38,83.27,83.3,41900.0,63.6498,63.6574,63.5734,63.5963,41900.0
2013-12-24 10:15:00,83.3,83.35,83.29,83.32,14700.0,63.5963,63.6345,63.5887,63.6116,14700.0
2013-12-24 10:20:00,83.31,83.31,83.27,83.29,13800.0,63.604,63.604,63.5734,63.5887,13800.0
2013-12-24 10:25:00,83.3,83.47,83.3,83.47,21900.0,63.5963,63.7261,63.5963,63.7261,21900.0
2013-12-24 10:30:00,83.47,83.49,83.43,83.46,22800.0,63.7261,63.7414,63.6956,63.7185,22800.0
2013-12-24 10:35:00,83.46,83.52,83.4,83.51,22600.0,63.7185,63.7643,63.6727,63.7567,22600.0
2013-12-24 10:40:00,83.5,83.52,83.43,83.49,12800.0,63.749,63.7643,63.6956,63.7414,12800.0
2013-12-24 10:45:00,83.49,83.53,83.49,83.51,11900.0,63.7414,63.7719,63.7414,63.7567,11900.0
2013-12-24 10:50:00,83.52,83.58,83.51,83.58,16300.0,63.7643,63.8101,63.7567,63.8101,16300.0
2013-12-24 10:55:00,83.58,83.6,83.49,83.49,16100.0,63.8101,63.8254,63.7414,63.7414,16100.0
2013-12-24 11:00:00,83.49,83.5,83.46,83.48,17000.0,63.7414,63.749,63.7185,63.7337,17000.0
2013-12-24 11:05:00,83.47,83.47,83.37,83.45,11100.0,63.7261,63.7261,63.6498,63.7108,11100.0
2013-12-24 11:10:00,83.45,83.52,83.45,83.51,13200.0,63.7108,63.7643,63.7108,63.7567,13200.0
2013-12-24 11:15:00,83.51,83.56,83.47,83.53,13000.0,63.7567,63.7948,63.7261,63.7719,13000.0
2013-12-24 11:20:00,83.54,83.57,83.52,83.54,18100.0,63.7796,63.8025,63.7643,63.7796,18100.0
2013-12-24 11:25:00,83.55,83.58,83.5,83.56,17700.0,63.7872,63.8101,63.749,63.7948,17700.0
2013-12-24 11:30:00,83.56,83.58,83.55,83.57,11100.0,63.7948,63.8101,63.7872,63.8025,11100.0
2013-12-24 11:35:00,83.57,83.61,83.48,83.48,17100.0,63.8025,63.833,63.7337,63.7337,17100.0
2013-12-24 11:40:00,83.5,83.56,83.48,83.56,17800.0,63.749,63.7948,63.7337,63.7948,17800.0
2013-12-24 11:45:00,83.56,83.56,83.52,83.53,13700.0,63.7948,63.7948,63.7643,63.7719,13700.0
2013-12-24 11:50:00,83.53,83.59,83.52,83.58,19300.0,63.7719,63.8177,63.7643,63.8101,19300.0
2013-12-24 11:55:00,83.58,83.6,83.52,83.57,41600.0,63.8101,63.8254,63.7643,63.8025,41600.0
2013-12-24 12:00:00,83.57,83.58,83.49,83.51,26300.0,63.8025,63.8101,63.7414,63.7567,26300.0
2013-12-24 12:05:00,83.5,83.56,83.48,83.56,12500.0,63.749,63.7948,63.7337,63.7948,12500.0
2013-12-24 12:10:00,83.57,83.59,83.47,83.47,23800.0,63.8025,63.8177,63.7261,63.7261,23800.0
2013-12-24 12:15:00,83.48,83.48,83.37,83.43,20600.0,63.7337,63.7337,63.6498,63.6956,20600.0
2013-12-24 12:20:00,83.43,83.5,83.41,83.43,18000.0,63.6956,63.749,63.6803,63.6956,18000.0
2013-12-24 12:25:00,83.42,83.53,83.42,83.49,21300.0,63.6879,63.7719,63.6879,63.7414,21300.0
2013-12-24 12:30:00,83.49,83.56,83.49,83.53,25400.0,63.7414,63.7948,63.7414,63.7719,25400.0
2013-12-24 12:35:00,83.53,83.57,83.53,83.54,26300.0,63.7719,63.8025,63.7719,63.7796,26300.0
2013-12-24 12:40:00,83.52,83.53,83.44,83.44,14000.0,63.7643,63.7719,63.7032,63.7032,14000.0
2013-12-24 12:45:00,83.43,83.45,83.38,83.41,18600.0,63.6956,63.7108,63.6574,63.6803,18600.0
2013-12-24 12:50:00,83.38,83.42,83.37,83.37,17200.0,63.6574,63.6879,63.6498,63.6498,17200.0
2013-12-24 12:55:00,83.38,83.38,83.34,83.35,37100.0,63.6574,63.6574,63.6269,63.6345,37100.0
2013-12-26 09:30:00,83.56,83.63,83.46,83.58,17200.0,63.7948,63.8483,63.7185,63.8101,17200.0
2013-12-26 09:35:00,83.59,83.59,83.49,83.53,9800.0,63.8177,63.8177,63.7414,63.7719,9800.0
2013-12-26 09:40:00,83.54,83.61,83.5,83.54,9300.0,63.7796,63.833,63.749,63.7796,9300.0
2013-12-26 09:45:00,83.53,83.57,83.45,83.48,21900.0,63.7719,63.8025,63.7108,63.7337,21900.0
2013-12-26 09:50:00,83.49,83.56,83.45,83.52,19200.0,63.7414,63.7948,63.7108,63.7643,19200.0
2013-12-26 09:55:00,83.52,83.56,83.41,83.44,22600.0,63.7643,63.7948,63.6803,63.7032,22600.0
2013-12-26 10:00:00,83.44,83.49,83.4,83.47,11200.0,63.7032,63.7414,63.6727,63.7261,11200.0
2013-12-26 10:05:00,83.46,83.49,83.43,83.43,12800.0,63.7185,63.7414,63.6956,63.6956,12800.0
2013-12-26 10:10:00,83.45,83.54,83.45,83.52,10100.0,63.7108,63.7796,63.7108,63.7643,10100.0
2013-12-26 10:15:00,83.52,83.52,83.44,83.44,8100.0,63.7643,63.7643,63.7032,63.7032,8100.0
2013-12-26 10:20:00,83.45,83.53,83.44,83.51,9600.0,63.7108,63.7719,63.7032,63.7567,9600.0
2013-12-26 10:25:00,83.52,83.59,83.52,83.57,9900.0,63.7643,63.8177,63.7643,63.8025,9900.0
2013-12-26 10:30:00,83.57,83.58,83.52,83.53,5000.0,63.8025,63.8101,63.7643,63.7719,5000.0
2013-12-26 10:35:00,83.54,83.55,83.52,83.52,6000.0,63.7796,63.7872,63.7643,63.7643,6000.0
2013-12-26 10:40:00,83.53,83.56,83.52,83.54,12700.0,63.7719,63.7948,63.7643,63.7796,12700.0
2013-12-26 10:45:00,83.54,83.57,83.49,83.51,27500.0,63.7796,63.8025,63.7414,63.7567,27500.0
2013-12-26 10:50:00,83.51,83.55,83.48,83.55,9400.0,63.7567,63.7872,63.7337,63.7872,9400.0
2013-12-26 10:55:00,83.54,83.59,83.54,83.59,5600.0,63.7796,63.8177,63.7796,63.8177,5600.0
2013-12-26 11:00:00,83.58,83.59,83.57,83.59,8700.0,63.8101,63.8177,63.8025,63.8177,8700.0
2013-12-26 11:05:00,83.59,83.64,83.58,83.62,11000.0,63.8177,63.8559,63.8101,63.8406,11000.0
2013-12-26 11:10:00,83.62,83.64,83.6,83.64,10400.0,63.8406,63.8559,63.8254,63.8559,10400.0
2013-12-26 11:15:00,83.64,83.64,83.6,83.6,9000.0,63.8559,63.8559,63.8254,63.8254,9000.0
2013-12-26 11:20:00,83.62,83.64,83.61,83.62,5500.0,63.8406,63.8559,63.833,63.8406,5500.0
2013-12-26 11:25:00,83.61,83.64,83.6,83.63,5200.0,63.833,63.8559,63.8254,63.8483,5200.0
2013-12-26 11:30:00,83.62,83.64,83.61,83.64,4300.0,63.8406,63.8559,63.833,63.8559,4300.0
2013-12-26 11:35:00,83.64,83.64,83.62,83.62,5500.0,63.8559,63.8559,63.8406,63.8406,5500.0
2013-12-26 11:40:00,83.62,83.63,83.61,83.62,8800.0,63.8406,63.8483,63.833,63.8406,8800.0
2013-12-26 11:45:00,83.63,83.64,83.62,83.63,4700.0,63.8483,63.8559,63.8406,63.8483,4700.0
2013-12-26 11:50:00,83.63,83.63,83.56,83.57,6200.0,63.8483,63.8483,63.7948,63.8025,6200.0
2013-12-26 11:55:00,83.57,83.57,83.54,83.56,6300.0,63.8025,63.8025,63.7796,63.7948,6300.0
2013-12-26 12:00:00,83.56,83.58,83.56,83.57,6100.0,63.7948,63.8101,63.7948,63.8025,6100.0
2013-12-26 12:05:00,83.55,83.58,83.54,83.57,4100.0,63.7872,63.8101,63.7796,63.8025,4100.0
2013-12-26 12:10:00,83.57,83.58,83.56,83.56,12000.0,63.8025,63.8101,63.7948,63.7948,12000.0
2013-12-26 12:15:00,83.55,83.55,83.53,83.55,5500.0,63.7872,63.7872,63.7719,63.7872,5500.0
2013-12-26 12:20:00,83.55,83.58,83.54,83.56,8800.0,63.7872,63.8101,63.7796,63.7948,8800.0
2013-12-26 12:25:00,83.54,83.56,83.53,83.54,11600.0,63.7796,63.7948,63.7719,63.7796,11600.0
2013-12-26 12:30:00,83.55,83.57,83.55,83.56,7700.0,63.7872,63.8025,63.7872,63.7948,7700.0
2013-12-26 12:35:00,83.56,83.57,83.54,83.55,7700.0,63.7948,63.8025,63.7796,63.7872,7700.0
2013-12-26 12:40:00,83.56,83.56,83.52,83.56,8700.0,63.7948,63.7948,63.7643,63.7948,8700.0
2013-12-26 12:45:00,83.57,83.57,83.56,83.56,6300.0,63.8025,63.8025,63.7948,63.7948,6300.0
2013-12-26 12:50:00,83.56,83.57,83.54,83.55,3500.0,63.7948,63.8025,63.7796,63.7872,3500.0
2013-12-26 12:55:00,83.55,83.61,83.55,83.61,5400.0,63.7872,63.833,63.7872,63.833,5400.0
2013-12-26 13:00:00,83.6,83.62,83.6,83.61,3900.0,63.8254,63.8406,63.8254,63.833,3900.0
2013-12-26 13:05:00,83.61,83.61,83.58,83.58,7000.0,63.833,63.833,63.8101,63.8101,7000.0
2013-12-26 13:10:00,83.58,83.62,83.58,83.62,6200.0,63.8101,63.8406,63.8101,63.8406,6200.0
2013-12-26 13:15:00,83.61,83.62,83.61,83.61,4500.0,63.833,63.8406,63.833,63.833,4500.0
2013-12-26 13:20:00,83.61,83.62,83.6,83.61,4500.0,63.833,63.8406,63.8254,63.833,4500.0
2013-12-26 13:25:00,83.62,83.65,83.62,83.65,2000.0,63.8406,63.8635,63.8406,63.8635,2000.0
2013-12-26 13:30:00,83.65,83.66,83.64,83.66,4400.0,63.8635,63.8712,63.8559,63.8712,4400.0
2013-12-26 13:35:00,83.65,83.65,83.61,83.62,8400.0,63.8635,63.8635,63.833,63.8406,8400.0
2013-12-26 13:40:00,83.62,83.63,83.61,83.61,5300.0,63.8406,63.8483,63.833,63.833,5300.0
2013-12-26 13:45:00,83.61,83.62,83.6,83.62,3000.0,63.833,63.8406,63.8254,63.8406,3000.0
2013-12-26 13:50:00,83.63,83.68,83.63,83.66,12900.0,63.8483,63.8864,63.8483,63.8712,12900.0
2013-12-26 13:55:00,83.66,83.68,83.66,83.67,9600.0,63.8712,63.8864,63.8712,63.8788,9600.0
2013-12-26 14:00:00,83.67,83.72,83.66,83.72,14100.0,63.8788,63.917,63.8712,63.917,14100.0
2013-12-26 14:05:00,83.72,83.73,83.72,83.72,9200.0,63.917,63.9246,63.917,63.917,9200.0
2013-12-26 14:10:00,83.72,83.73,83.71,83.72,6500.0,63.917,63.9246,63.9093,63.917,6500.0
2013-12-26 14:15:00,83.72,83.72,83.68,83.7,10000.0,63.917,63.917,63.8864,63.9017,10000.0
2013-12-26 14:20:00,83.71,83.77,83.7,83.77,14200.0,63.9093,63.9552,63.9017,63.9552,14200.0
2013-12-26 14:25:00,83.77,83.8,83.75,83.8,11300.0,63.9552,63.9781,63.9399,63.9781,11300.0
2013-12-26 14:30:00,83.8,83.81,83.78,83.78,12400.0,63.9781,63.9857,63.9628,63.9628,12400.0
2013-12-26 14:35:00,83.78,83.81,83.78,83.8,8600.0,63.9628,63.9857,63.9628,63.9781,8600.0
2013-12-26 14:40:00,83.8,83.81,83.74,83.75,14900.0,63.9781,63.9857,63.9322,63.9399,14900.0
2013-12-26 14:45:00,83.76,83.76,83.72,83.75,10500.0,63.9475,63.9475,63.917,63.9399,10500.0
2013-12-26 14:50:00,83.74,83.78,83.73,83.76,10100.0,63.9322,63.9628,63.9246,63.9475,10100.0
2013-12-26 14:55:00,83.76,83.81,83.76,83.81,8800.0,63.9475,63.9857,63.9475,63.9857,8800.0
2013-12-26 15:00:00,83.81,83.81,83.78,83.78,12800.0,63.9857,63.9857,63.9628,63.9628,12800.0
2013-12-26 15:05:00,83.78,83.81,83.77,83.79,13300.0,63.9628,63.9857,63.9552,63.9704,13300.0
2013-12-26 15:10:00,83.79,83.8,83.77,83.8,14600.0,63.9704,63.9781,63.9552,63.9781,14600.0
2013-12-26 15:15:00,83.8,83.82,83.77,83.82,16900.0,63.9781,63.9933,63.9552,63.9933,16900.0
2013-12-26 15:20:00,83.82,83.84,83.8,83.82,12100.0,63.9933,64.0086,63.9781,63.9933,12100.0
2013-12-26 15:25:00,83.82,83.82,83.8,83.81,16900.0,63.9933,63.9933,63.9781,63.9857,16900.0
2013-12-26 15:30:00,83.81,83.83,83.78,83.83,25600.0,63.9857,64.001,63.9628,64.001,25600.0
2013-12-26 15:35:00,83.82,83.82,83.8,83.82,21400.0,63.9933,63.9933,63.9781,63.9933,21400.0
2013-12-26 15:40:00,83.82,83.84,83.81,83.81,29900.0,63.9933,64.0086,63.9857,63.9857,29900.0
2013-12-26 15:45:00,83.81,83.85,83.76,83.77,58500.0,63.9857,64.0162,63.9475,63.9552,58500.0
2013-12-26 15:50:00,83.77,83.78,83.72,83.75,45400.0,63.9552,63.9628,63.917,63.9399,45400.0
2013-12-26 15:55:00,83.76,83.77,83.71,83.72,86200.0,63.9475,63.9552,63.9093,63.917,86200.0
2013-12-27 09:30:00,87.33,87.33,83.5,83.74,32500.0,67.0081,67.0081,64.0693,64.2535,32500.0
2013-12-27 09:35:00,83.73,83.76,83.66,83.73,20100.0,64.2458,64.2688,64.1921,64.2458,20100.0
2013-12-27 09:40:00,83.74,83.74,83.66,83.66,20100.0,64.2535,64.2535,64.1921,64.1921,20100.0
2013-12-27 09:45:00,83.66,83.72,83.63,83.71,55300.0,64.1921,64.2381,64.1691,64.2305,55300.0
2013-12-27 09:50:00,83.7,83.76,83.7,83.76,11800.0,64.2228,64.2688,64.2228,64.2688,11800.0
2013-12-27 09:55:00,83.75,83.79,83.7,83.78,15700.0,64.2612,64.2918,64.2228,64.2842,15700.0
2013-12-27 10:00:00,83.76,83.87,83.76,83.87,19700.0,64.2688,64.3532,64.2688,64.3532,19700.0
2013-12-27 10:05:00,83.86,83.94,83.85,83.91,19700.0,64.3456,64.4069,64.3379,64.3839,19700.0
2013-12-27 10:10:00,83.91,83.91,83.87,83.88,12800.0,64.3839,64.3839,64.3532,64.3609,12800.0
2013-12-27 10:15:00,83.88,83.91,83.87,83.9,13200.0,64.3609,64.3839,64.3532,64.3762,13200.0
2013-12-27 10:20:00,83.9,83.9,83.87,83.9,8300.0,64.3762,64.3762,64.3532,64.3762,8300.0
2013-12-27 10:25:00,83.9,83.94,83.89,83.93,19000.0,64.3762,64.4069,64.3686,64.3993,19000.0
2013-12-27 10:30:00,83.92,83.93,83.87,83.9,18000.0,64.3916,64.3993,64.3532,64.3762,18000.0
2013-12-27 10:35:00,83.91,83.93,83.82,83.85,14000.0,64.3839,64.3993,64.3149,64.3379,14000.0
2013-12-27 10:40:00,83.84,83.84,83.78,83.79,12800.0,64.3302,64.3302,64.2842,64.2918,12800.0
2013-12-27 10:45:00,83.78,83.82,83.76,83.78,25700.0,64.2842,64.3149,64.2688,64.2842,25700.0
2013-12-27 10:50:00,83.78,83.87,83.78,83.86,10500.0,64.2842,64.3532,64.2842,64.3456,10500.0
2013-12-27 10:55:00,83.85,83.86,83.79,83.84,15500.0,64.3379,64.3456,64.2918,64.3302,15500.0
2013-12-27 11:00:00,83.84,83.87,83.79,83.84,10700.0,64.3302,64.3532,64.2918,64.3302,10700.0
2013-12-27 11:05:00,83.84,83.89,83.84,83.87,6500.0,64.3302,64.3686,64.3302,64.3532,6500.0
2013-12-27 11:10:00,83.87,83.88,83.81,83.87,10300.0,64.3532,64.3609,64.3072,64.3532,10300.0
2013-12-27 11:15:00,83.87,83.89,83.85,83.89,5100.0,64.3532,64.3686,64.3379,64.3686,5100.0
2013-12-27 11:20:00,83.89,83.91,83.86,83.87,8100.0,64.3686,64.3839,64.3456,64.3532,8100.0
2013-12-27 11:25:00,83.86,83.91,83.86,83.9,6600.0,64.3456,64.3839,64.3456,64.3762,6600.0
2013-12-27 11:30:00,83.9,83.95,83.86,83.86,11500.0,64.3762,64.4146,64.3456,64.3456,11500.0
2013-12-27 11:35:00,83.86,83.87,83.81,83.81,14300.0,64.3456,64.3532,64.3072,64.3072,14300.0
2013-12-27 11:40:00,83.81,83.85,83.81,83.85,11600.0,64.3072,64.3379,64.3072,64.3379,11600.0
2013-12-27 11:45:00,83.85,83.87,83.85,83.86,4900.0,64.3379,64.3532,64.3379,64.3456,4900.0
2013-12-27 11:50:00,83.87,83.89,83.85,83.88,7700.0,64.3532,64.3686,64.3379,64.3609,7700.0
2013-12-27 11:55:00,83.88,83.95,83.88,83.92,7800.0,64.3609,64.4146,64.3609,64.3916,7800.0
2013-12-27 12:00:00,83.92,83.93,83.86,83.87,7500.0,64.3916,64.3993,64.3456,64.3532,7500.0
2013-12-27 12:05:00,83.88,83.9,83.86,83.89,4200.0,64.3609,64.3762,64.3456,64.3686,4200.0
2013-12-27 12:10:00,83.9,83.9,83.87,83.87,4600.0,64.3762,64.3762,64.3532,64.3532,4600.0
2013-12-27 12:15:00,83.88,83.88,83.79,83.83,8500.0,64.3609,64.3609,64.2918,64.3225,8500.0
2013-12-27 12:20:00,83.83,83.86,83.81,83.86,5300.0,64.3225,64.3456,64.3072,64.3456,5300.0
2013-12-27 12:25:00,83.87,83.87,83.82,83.86,9700.0,64.3532,64.3532,64.3149,64.3456,9700.0
2013-12-27 12:30:00,83.85,83.85,83.79,83.8,7500.0,64.3379,64.3379,64.2918,64.2995,7500.0
2013-12-27 12:35:00,83.79,83.81,83.77,83.81,8600.0,64.2918,64.3072,64.2765,64.3072,8600.0
2013-12-27 12:40:00,83.82,83.82,83.77,83.8,5900.0,64.3149,64.3149,64.2765,64.2995,5900.0
2013-12-27 12:45:00,83.79,83.79,83.66,83.74,41800.0,64.2918,64.2918,64.1921,64.2535,41800.0
2013-12-27 12:50:00,83.75,83.75,83.74,83.74,5600.0,64.2612,64.2612,64.2535,64.2535,5600.0
2013-12-27 12:55:00,83.74,83.77,83.73,83.74,15600.0,64.2535,64.2765,64.2458,64.2535,15600.0
2013-12-27 13:00:00,83.76,83.77,83.73,83.75,6800.0,64.2688,64.2765,64.2458,64.2612,6800.0
2013-12-27 13:05:00,83.76,83.77,83.7,83.71,10700.0,64.2688,64.2765,64.2228,64.2305,10700.0
2013-12-27 13:10:00,83.71,83.71,83.59,83.6,28900.0,64.2305,64.2305,64.1384,64.1461,28900.0
2013-12-27 13:15:00,83.61,83.64,83.59,83.63,7800.0,64.1537,64.1767,64.1384,64.1691,7800.0
2013-12-27 13:20:00,83.64,83.66,83.63,83.66,4900.0,64.1767,64.1921,64.1691,64.1921,4900.0
2013-12-27 13:25:00,83.66,83.7,83.63,83.69,5900.0,64.1921,64.2228,64.1691,64.2151,5900.0
2013-12-27 13:30:00,83.7,83.71,83.58,83.58,8200.0,64.2228,64.2305,64.1307,64.1307,8200.0
2013-12-27 13:35:00,83.59,83.62,83.55,83.61,5900.0,64.1384,64.1614,64.1077,64.1537,5900.0
2013-12-27 13:40:00,83.61,83.66,83.61,83.66,8000.0,64.1537,64.1921,64.1537,64.1921,8000.0
2013-12-27 13:45:00,83.65,83.65,83.62,83.63,5300.0,64.1844,64.1844,64.1614,64.1691,5300.0
2013-12-27 13:50:00,83.64,83.68,83.63,83.68,5600.0,64.1767,64.2074,64.1691,64.2074,5600.0
2013-12-27 13:55:00,83.7,83.71,83.61,83.62,8000.0,64.2228,64.2305,64.1537,64.1614,8000.0
2013-12-27 14:00:00,83.62,83.65,83.61,83.62,11800.0,64.1614,64.1844,64.1537,64.1614,11800.0
2013-12-27 14:05:00,83.62,83.65,83.57,83.65,8100.0,64.1614,64.1844,64.123,64.1844,8100.0
2013-12-27 14:10:00,83.66,83.66,83.61,83.62,7600.0,64.1921,64.1921,64.1537,64.1614,7600.0
2013-12-27 14:15:00,83.62,83.69,83.61,83.67,7300.0,64.1614,64.2151,64.1537,64.1998,7300.0
2013-12-27 14:20:00,83.67,83.71,83.66,83.68,5700.0,64.1998,64.2305,64.1921,64.2074,5700.0
2013-12-27 14:25:00,83.7,83.73,83.69,83.69,8900.0,64.2228,64.2458,64.2151,64.2151,8900.0
2013-12-27 14:30:00,83.71,83.71,83.65,83.66,4500.0,64.2305,64.2305,64.1844,64.1921,4500.0
2013-12-27 14:35:00,83.65,83.66,83.61,83.62,9800.0,64.1844,64.1921,64.1537,64.1614,9800.0
2013-12-27 14:40:00,83.62,83.66,83.6,83.65,5200.0,64.1614,64.1921,64.1461,64.1844,5200.0
2013-12-27 14:45:00,83.66,83.68,83.63,83.68,4900.0,64.1921,64.2074,64.1691,64.2074,4900.0
2013-12-27 14:50:00,83.67,83.73,83.67,83.73,5100.0,64.1998,64.2458,64.1998,64.2458,5100.0
2013-12-27 14:55:00,83.73,83.73,83.64,83.65,10600.0,64.2458,64.2458,64.1767,64.1844,10600.0
2013-12-27 15:00:00,83.63,83.65,83.59,83.6,10900.0,64.1691,64.1844,64.1384,64.1461,10900.0
2013-12-27 15:05:00,83.61,83.65,83.61,83.62,8300.0,64.1537,64.1844,64.1537,64.1614,8300.0
2013-12-27 15:10:00,83.62,83.65,83.61,83.64,11600.0,64.1614,64.1844,64.1537,64.1767,11600.0
2013-12-27 15:15:00,83.64,83.68,83.63,83.68,11700.0,64.1767,64.2074,64.1691,64.2074,11700.0
2013-12-27 15:20:00,83.67,83.67,83.64,83.65,11300.0,64.1998,64.1998,64.1767,64.1844,11300.0
2013-12-27 15:25:00,83.65,83.72,83.64,83.7,13200.0,64.1844,64.2381,64.1767,64.2228,13200.0
2013-12-27 15:30:00,83.71,83.71,83.68,83.71,18000.0,64.2305,64.2305,64.2074,64.2305,18000.0
2013-12-27 15:35:00,83.71,83.76,83.71,83.75,20800.0,64.2305,64.2688,64.2305,64.2612,20800.0
2013-12-27 15:40:00,83.75,83.76,83.71,83.71,22200.0,64.2612,64.2688,64.2305,64.2305,22200.0
2013-12-27 15:45:00,83.7,83.7,83.65,83.66,33700.0,64.2228,64.2228,64.1844,64.1921,33700.0
2013-12-27 15:50:00,83.66,83.66,83.63,83.64,37600.0,64.1921,64.1921,64.1691,64.1767,37600.0
2013-12-27 15:55:00,83.65,83.65,83.55,83.58,80800.0,64.1844,64.1844,64.1077,64.1307,80800.0
2013-12-30 09:30:00,83.46,83.61,83.32,83.52,37400.0,64.0386,64.1537,63.9312,64.0847,37400.0
2013-12-30 09:35:00,83.53,83.54,83.42,83.46,18800.0,64.0923,64.1,64.0079,64.0386,18800.0
2013-12-30 09:40:00,83.46,83.49,83.33,83.39,17800.0,64.0386,64.0617,63.9389,63.9849,17800.0
2013-12-30 09:45:00,83.39,83.45,83.38,83.43,14000.0,63.9849,64.031,63.9773,64.0156,14000.0
2013-12-30 09:50:00,83.44,83.5,83.43,83.46,13300.0,64.0233,64.0693,64.0156,64.0386,13300.0
2013-12-30 09:55:00,83.46,83.47,83.36,83.37,14400.0,64.0386,64.0463,63.9619,63.9696,14400.0
2013-12-30 10:00:00,83.36,83.52,83.36,83.44,17600.0,63.9619,64.0847,63.9619,64.0233,17600.0
2013-12-30 10:05:00,83.44,83.49,83.43,83.44,8100.0,64.0233,64.0617,64.0156,64.0233,8100.0
2013-12-30 10:10:00,83.44,83.53,83.42,83.47,10300.0,64.0233,64.0923,64.0079,64.0463,10300.0
2013-12-30 10:15:00,83.49,83.52,83.46,83.48,11400.0,64.0617,64.0847,64.0386,64.054,11400.0
2013-12-30 10:20:00,83.46,83.49,83.46,83.46,10500.0,64.0386,64.0617,64.0386,64.0386,10500.0
2013-12-30 10:25:00,83.46,83.46,83.43,83.44,13400.0,64.0386,64.0386,64.0156,64.0233,13400.0
2013-12-30 10:30:00,83.44,83.48,83.43,83.48,6100.0,64.0233,64.054,64.0156,64.054,6100.0
2013-12-30 10:35:00,83.49,83.5,83.44,83.45,7200.0,64.0617,64.0693,64.0233,64.031,7200.0
2013-12-30 10:40:00,83.46,83.46,83.42,83.44,13700.0,64.0386,64.0386,64.0079,64.0233,13700.0
2013-12-30 10:45:00,83.44,83.44,83.34,83.36,24700.0,64.0233,64.0233,63.9466,63.9619,24700.0
2013-12-30 10:50:00,83.36,83.39,83.33,83.39,13100.0,63.9619,63.9849,63.9389,63.9849,13100.0
2013-12-30 10:55:00,83.4,83.43,83.4,83.43,4400.0,63.9926,64.0156,63.9926,64.0156,4400.0
2013-12-30 11:00:00,83.43,83.43,83.4,83.41,9100.0,64.0156,64.0156,63.9926,64.0003,9100.0
2013-12-30 11:05:00,83.42,83.42,83.4,83.41,6700.0,64.0079,64.0079,63.9926,64.0003,6700.0
2013-12-30 11:10:00,83.4,83.43,83.34,83.42,34200.0,63.9926,64.0156,63.9466,64.0079,34200.0
2013-12-30 11:15:00,83.42,83.46,83.42,83.45,10500.0,64.0079,64.0386,64.0079,64.031,10500.0
2013-12-30 11:20:00,83.45,83.45,83.42,83.43,8200.0,64.031,64.031,64.0079,64.0156,8200.0
2013-12-30 11:25:00,83.42,83.42,83.4,83.4,9200.0,64.0079,64.0079,63.9926,63.9926,9200.0
2013-12-30 11:30:00,83.41,83.42,83.36,83.36,24800.0,64.0003,64.0079,63.9619,63.9619,24800.0
2013-12-30 11:35:00,83.36,83.4,83.34,83.39,22400.0,63.9619,63.9926,63.9466,63.9849,22400.0
2013-12-30 11:40:00,83.39,83.42,83.38,83.42,5500.0,63.9849,64.0079,63.9773,64.0079,5500.0
2013-12-30 11:45:00,83.41,83.42,83.39,83.39,4900.0,64.0003,64.0079,63.9849,63.9849,4900.0
2013-12-30 11:50:00,83.4,83.42,83.39,83.41,10500.0,63.9926,64.0079,63.9849,64.0003,10500.0
2013-12-30 11:55:00,83.42,83.44,83.41,83.41,7000.0,64.0079,64.0233,64.0003,64.0003,7000.0
2013-12-30 12:00:00,83.41,83.42,83.4,83.41,17400.0,64.0003,64.0079,63.9926,64.0003,17400.0
2013-12-30 12:05:00,83.41,83.42,83.4,83.41,6200.0,64.0003,64.0079,63.9926,64.0003,6200.0
2013-12-30 12:10:00,83.4,83.4,83.34,83.35,25000.0,63.9926,63.9926,63.9466,63.9542,25000.0
2013-12-30 12:15:00,83.36,83.37,83.34,83.37,10800.0,63.9619,63.9696,63.9466,63.9696,10800.0
2013-12-30 12:20:00,83.37,83.38,83.36,83.37,12500.0,63.9696,63.9773,63.9619,63.9696,12500.0
2013-12-30 12:25:00,83.37,83.38,83.32,83.37,19000.0,63.9696,63.9773,63.9312,63.9696,19000.0
2013-12-30 12:30:00,83.37,83.39,83.35,83.35,13700.0,63.9696,63.9849,63.9542,63.9542,13700.0
2013-12-30 12:35:00,83.35,83.37,83.34,83.36,16100.0,63.9542,63.9696,63.9466,63.9619,16100.0
2013-12-30 12:40:00,83.36,83.38,83.36,83.37,8100.0,63.9619,63.9773,63.9619,63.9696,8100.0
2013-12-30 12:45:00,83.36,83.37,83.34,83.35,11100.0,63.9619,63.9696,63.9466,63.9542,11100.0
2013-12-30 12:50:00,83.35,83.36,83.34,83.35,8600.0,63.9542,63.9619,63.9466,63.9542,8600.0
2013-12-30 12:55:00,83.35,83.37,83.35,83.35,9000.0,63.9542,63.9696,63.9542,63.9542,9000.0
2013-12-30 13:00:00,83.35,83.35,83.29,83.29,9600.0,63.9542,63.9542,63.9082,63.9082,9600.0
2013-12-30 13:05:00,83.3,83.32,83.29,83.32,8000.0,63.9159,63.9312,63.9082,63.9312,8000.0
2013-12-30 13:10:00,83.32,83.36,83.32,83.34,14300.0,63.9312,63.9619,63.9312,63.9466,14300.0
2013-12-30 13:15:00,83.34,83.34,83.32,83.33,7500.0,63.9466,63.9466,63.9312,63.9389,7500.0
2013-12-30 13:20:00,83.33,83.35,83.32,83.34,9100.0,63.9389,63.9542,63.9312,63.9466,9100.0
2013-12-30 13:25:00,83.35,83.35,83.33,83.35,8900.0,63.9542,63.9542,63.9389,63.9542,8900.0
2013-12-30 13:30:00,83.34,83.34,83.33,83.33,6900.0,63.9466,63.9466,63.9389,63.9389,6900.0
2013-12-30 13:35:00,83.33,83.36,83.33,83.35,11700.0,63.9389,63.9619,63.9389,63.9542,11700.0
2013-12-30 13:40:00,83.34,83.35,83.31,83.32,21200.0,63.9466,63.9542,63.9235,63.9312,21200.0
2013-12-30 13:45:00,83.32,83.33,83.3,83.31,10700.0,63.9312,63.9389,63.9159,63.9235,10700.0
2013-12-30 13:50:00,83.31,83.31,83.3,83.31,5800.0,63.9235,63.9235,63.9159,63.9235,5800.0
2013-12-30 13:55:00,83.31,83.31,83.28,83.28,14700.0,63.9235,63.9235,63.9005,63.9005,14700.0
2013-12-30 14:00:00,83.29,83.34,83.28,83.33,11300.0,63.9082,63.9466,63.9005,63.9389,11300.0
2013-12-30 14:05:00,83.34,83.37,83.34,83.37,7200.0,63.9466,63.9696,63.9466,63.9696,7200.0
2013-12-30 14:10:00,83.36,83.37,83.35,83.36,8300.0,63.9619,63.9696,63.9542,63.9619,8300.0
2013-12-30 14:15:00,83.36,83.36,83.33,83.34,10200.0,63.9619,63.9619,63.9389,63.9466,10200.0
2013-12-30 14:20:00,83.34,83.35,83.33,83.35,11900.0,63.9466,63.9542,63.9389,63.9542,11900.0
2013-12-30 14:25:00,83.35,83.4,83.35,83.4,8300.0,63.9542,63.9926,63.9542,63.9926,8300.0
2013-12-30 14:30:00,83.4,83.4,83.37,83.39,11400.0,63.9926,63.9926,63.9696,63.9849,11400.0
2013-12-30 14:35:00,83.39,83.39,83.37,83.38,7800.0,63.9849,63.9849,63.9696,63.9773,7800.0
2013-12-30 14:40:00,83.38,83.43,83.37,83.42,15100.0,63.9773,64.0156,63.9696,64.0079,15100.0
2013-12-30 14:45:00,83.43,83.45,83.42,83.45,18000.0,64.0156,64.031,64.0079,64.031,18000.0
2013-12-30 14:50:00,83.44,83.46,83.42,83.43,12500.0,64.0233,64.0386,64.0079,64.0156,12500.0
2013-12-30 14:55:00,83.43,83.44,83.4,83.43,51700.0,64.0156,64.0233,63.9926,64.0156,51700.0
2013-12-30 15:00:00,83.43,83.46,83.42,83.46,14100.0,64.0156,64.0386,64.0079,64.0386,14100.0
2013-12-30 15:05:00,83.45,83.47,83.43,83.46,18600.0,64.031,64.0463,64.0156,64.0386,18600.0
2013-12-30 15:10:00,83.46,83.48,83.42,83.43,15000.0,64.0386,64.054,64.0079,64.0156,15000.0
2013-12-30 15:15:00,83.42,83.45,83.42,83.42,13500.0,64.0079,64.031,64.0079,64.0079,13500.0
2013-12-30 15:20:00,83.43,83.49,83.42,83.48,17500.0,64.0156,64.0617,64.0079,64.054,17500.0
2013-12-30 15:25:00,83.48,83.51,83.46,83.46,29800.0,64.054,64.077,64.0386,64.0386,29800.0
2013-12-30 15:30:00,83.46,83.51,83.44,83.5,19200.0,64.0386,64.077,64.0233,64.0693,19200.0
2013-12-30 15:35:00,83.5,83.51,83.48,83.48,29400.0,64.0693,64.077,64.054,64.054,29400.0
2013-12-30 15:40:00,83.47,83.5,83.46,83.5,31800.0,64.0463,64.0693,64.0386,64.0693,31800.0
2013-12-30 15:45:00,83.5,83.5,83.42,83.42,36000.0,64.0693,64.0693,64.0079,64.0079,36000.0
2013-12-30 15:50:00,83.43,83.44,83.39,83.4,35600.0,64.0156,64.0233,63.9849,63.9926,35600.0
2013-12-30 15:55:00,83.4,83.44,83.38,83.44,87000.0,63.9926,64.0233,63.9773,64.0233,87000.0
2013-12-31 09:30:00,83.77,84.01,83.75,84.01,31000.0,64.2765,64.4606,64.2612,64.4606,31000.0
2013-12-31 09:35:00,84.01,84.15,84.0,84.01,24000.0,64.4606,64.5681,64.453,64.4606,24000.0
2013-12-31 09:40:00,84.03,84.12,83.98,84.1,13100.0,64.476,64.5451,64.4376,64.5297,13100.0
2013-12-31 09:45:00,84.1,84.15,84.06,84.08,30900.0,64.5297,64.5681,64.499,64.5144,30900.0
2013-12-31 09:50:00,84.1,84.32,84.08,84.27,31200.0,64.5297,64.6985,64.5144,64.6601,31200.0
2013-12-31 09:55:00,84.3,84.32,84.24,84.24,14400.0,64.6832,64.6985,64.6371,64.6371,14400.0
2013-12-31 10:00:00,84.22,84.25,84.15,84.17,20500.0,64.6218,64.6448,64.5681,64.5834,20500.0
2013-12-31 10:05:00,84.17,84.28,84.12,84.28,15400.0,64.5834,64.6678,64.5451,64.6678,15400.0
2013-12-31 10:10:00,84.25,84.26,84.21,84.22,12600.0,64.6448,64.6525,64.6141,64.6218,12600.0
2013-12-31 10:15:00,84.22,84.22,84.12,84.14,14900.0,64.6218,64.6218,64.5451,64.5604,14900.0
2013-12-31 10:20:00,84.15,84.16,84.08,84.08,19700.0,64.5681,64.5757,64.5144,64.5144,19700.0
2013-12-31 10:25:00,84.08,84.12,84.06,84.12,16600.0,64.5144,64.5451,64.499,64.5451,16600.0
2013-12-31 10:30:00,84.13,84.13,84.06,84.08,10600.0,64.5527,64.5527,64.499,64.5144,10600.0
2013-12-31 10:35:00,84.09,84.12,84.08,84.1,9300.0,64.522,64.5451,64.5144,64.5297,9300.0
2013-12-31 10:40:00,84.09,84.13,84.09,84.11,9500.0,64.522,64.5527,64.522,64.5374,9500.0
2013-12-31 10:45:00,84.11,84.12,84.08,84.08,14300.0,64.5374,64.5451,64.5144,64.5144,14300.0
2013-12-31 10:50:00,84.08,84.12,84.08,84.12,11300.0,64.5144,64.5451,64.5144,64.5451,11300.0
2013-12-31 10:55:00,84.12,84.13,84.09,84.11,17100.0,64.5451,64.5527,64.522,64.5374,17100.0
2013-12-31 11:00:00,84.12,84.21,84.12,84.19,8300.0,64.5451,64.6141,64.5451,64.5988,8300.0
2013-12-31 11:05:00,84.19,84.23,84.14,84.14,12300.0,64.5988,64.6295,64.5604,64.5604,12300.0
2013-12-31 11:10:00,84.14,84.24,84.14,84.18,12600.0,64.5604,64.6371,64.5604,64.5911,12600.0
2013-12-31 11:15:00,84.19,84.19,84.12,84.14,11500.0,64.5988,64.5988,64.5451,64.5604,11500.0
2013-12-31 11:20:00,84.15,84.17,84.13,84.15,7300.0,64.5681,64.5834,64.5527,64.5681,7300.0
2013-12-31 11:25:00,84.15,84.21,84.14,84.21,10900.0,64.5681,64.6141,64.5604,64.6141,10900.0
2013-12-31 11:30:00,84.21,84.24,84.19,84.21,12000.0,64.6141,64.6371,64.5988,64.6141,12000.0
2013-12-31 11:35:00,84.22,84.22,84.17,84.19,7800.0,64.6218,64.6218,64.5834,64.5988,7800.0
2013-12-31 11:40:00,84.19,84.21,84.17,84.19,7700.0,64.5988,64.6141,64.5834,64.5988,7700.0
2013-12-31 11:45:00,84.18,84.18,84.11,84.11,8600.0,64.5911,64.5911,64.5374,64.5374,8600.0
2013-12-31 11:50:00,84.11,84.16,84.11,84.15,6300.0,64.5374,64.5757,64.5374,64.5681,6300.0
2013-12-31 11:55:00,84.15,84.15,84.11,84.13,10000.0,64.5681,64.5681,64.5374,64.5527,10000.0
2013-12-31 12:00:00,84.12,84.13,84.08,84.1,12300.0,64.5451,64.5527,64.5144,64.5297,12300.0
2013-12-31 12:05:00,84.1,84.12,84.09,84.11,9500.0,64.5297,64.5451,64.522,64.5374,9500.0
2013-12-31 12:10:00,84.11,84.11,84.08,84.1,9200.0,64.5374,64.5374,64.5144,64.5297,9200.0
2013-12-31 12:15:00,84.09,84.11,84.07,84.08,12600.0,64.522,64.5374,64.5067,64.5144,12600.0
2013-12-31 12:20:00,84.08,84.09,84.07,84.09,8200.0,64.5144,64.522,64.5067,64.522,8200.0
2013-12-31 12:25:00,84.08,84.09,84.06,84.06,9500.0,64.5144,64.522,64.499,64.499,9500.0
2013-12-31 12:30:00,84.07,84.11,84.07,84.11,11900.0,64.5067,64.5374,64.5067,64.5374,11900.0
2013-12-31 12:35:00,84.11,84.12,84.08,84.09,9600.0,64.5374,64.5451,64.5144,64.522,9600.0
2013-12-31 12:40:00,84.09,84.09,84.04,84.06,13600.0,64.522,64.522,64.4837,64.499,13600.0
2013-12-31 12:45:00,84.06,84.08,84.04,84.05,11900.0,64.499,64.5144,64.4837,64.4913,11900.0
2013-12-31 12:50:00,84.06,84.06,84.02,84.02,9600.0,64.499,64.499,64.4683,64.4683,9600.0
2013-12-31 12:55:00,84.02,84.05,84.01,84.05,8700.0,64.4683,64.4913,64.4606,64.4913,8700.0
2013-12-31 13:00:00,84.05,84.05,83.98,84.01,14000.0,64.4913,64.4913,64.4376,64.4606,14000.0
2013-12-31 13:05:00,84.01,84.04,84.0,84.04,5400.0,64.4606,64.4837,64.453,64.4837,5400.0
2013-12-31 13:10:00,84.04,84.07,84.04,84.07,9800.0,64.4837,64.5067,64.4837,64.5067,9800.0
2013-12-31 13:15:00,84.07,84.08,84.03,84.05,8800.0,64.5067,64.5144,64.476,64.4913,8800.0
2013-12-31 13:20:00,84.05,84.1,84.04,84.1,7400.0,64.4913,64.5297,64.4837,64.5297,7400.0
2013-12-31 13:25:00,84.1,84.11,84.07,84.11,8100.0,64.5297,64.5374,64.5067,64.5374,8100.0
2013-12-31 13:30:00,84.11,84.12,84.07,84.08,11200.0,64.5374,64.5451,64.5067,64.5144,11200.0
2013-12-31 13:35:00,84.08,84.1,84.05,84.1,11600.0,64.5144,64.5297,64.4913,64.5297,11600.0
2013-12-31 13:40:00,84.1,84.11,84.08,84.1,8800.0,64.5297,64.5374,64.5144,64.5297,8800.0
2013-12-31 13:45:00,84.11,84.12,84.09,84.11,9000.0,64.5374,64.5451,64.522,64.5374,9000.0
2013-12-31 13:50:00,84.11,84.11,84.06,84.1,13400.0,64.5374,64.5374,64.499,64.5297,13400.0
2013-12-31 13:55:00,84.09,84.09,84.02,84.05,13600.0,64.522,64.522,64.4683,64.4913,13600.0
2013-12-31 14:00:00,84.06,84.09,84.05,84.08,12000.0,64.499,64.522,64.4913,64.5144,12000.0
2013-12-31 14:05:00,84.08,84.09,84.05,84.07,10300.0,64.5144,64.522,64.4913,64.5067,10300.0
2013-12-31 14:10:00,84.06,84.11,84.06,84.11,11700.0,64.499,64.5374,64.499,64.5374,11700.0
2013-12-31 14:15:00,84.11,84.11,84.05,84.06,8200.0,64.5374,64.5374,64.4913,64.499,8200.0
2013-12-31 14:20:00,84.06,84.06,84.04,84.04,12800.0,64.499,64.499,64.4837,64.4837,12800.0
2013-12-31 14:25:00,84.04,84.04,83.99,84.01,20800.0,64.4837,64.4837,64.4453,64.4606,20800.0
2013-12-31 14:30:00,84.01,84.03,83.94,83.94,18000.0,64.4606,64.476,64.4069,64.4069,18000.0
2013-12-31 14:35:00,83.94,83.95,83.92,83.93,8400.0,64.4069,64.4146,64.3916,64.3993,8400.0
2013-12-31 14:40:00,83.94,83.98,83.92,83.92,14800.0,64.4069,64.4376,64.3916,64.3916,14800.0
2013-12-31 14:45:00,83.93,83.95,83.89,83.93,11300.0,64.3993,64.4146,64.3686,64.3993,11300.0
2013-12-31 14:50:00,83.93,83.95,83.92,83.92,18900.0,64.3993,64.4146,64.3916,64.3916,18900.0
2013-12-31 14:55:00,83.92,83.94,83.9,83.92,16300.0,64.3916,64.4069,64.3762,64.3916,16300.0
2013-12-31 15:00:00,83.93,83.94,83.92,83.94,12700.0,64.3993,64.4069,64.3916,64.4069,12700.0
2013-12-31 15:05:00,83.94,83.97,83.92,83.92,15100.0,64.4069,64.43,64.3916,64.3916,15100.0
2013-12-31 15:10:00,83.92,83.96,83.92,83.94,16200.0,64.3916,64.4223,64.3916,64.4069,16200.0
2013-12-31 15:15:00,83.95,84.04,83.93,84.02,21700.0,64.4146,64.4837,64.3993,64.4683,21700.0
2013-12-31 15:20:00,84.02,84.03,83.97,84.03,21700.0,64.4683,64.476,64.43,64.476,21700.0
2013-12-31 15:25:00,84.03,84.05,84.01,84.03,16500.0,64.476,64.4913,64.4606,64.476,16500.0
2013-12-31 15:30:00,84.04,84.09,84.04,84.06,25100.0,64.4837,64.522,64.4837,64.499,25100.0
2013-12-31 15:35:00,84.06,84.09,84.04,84.08,29700.0,64.499,64.522,64.4837,64.5144,29700.0
2013-12-31 15:40:00,84.08,84.08,84.01,84.02,26300.0,64.5144,64.5144,64.4606,64.4683,26300.0
2013-12-31 15:45:00,84.02,84.17,84.02,84.11,53500.0,64.4683,64.5834,64.4683,64.5374,53500.0
2013-12-31 15:50:00,84.1,84.13,84.09,84.1,39600.0,64.5297,64.5527,64.522,64.5297,39600.0
2013-12-31 15:55:00,84.09,84.11,83.95,84.08,84600.0,64.522,64.5374,64.4146,64.5144,84600.0
2014-01-02 09:30:00,83.97,84.1,83.88,83.89,73500.0,64.43,64.5297,64.3609,64.3686,73500.0
2014-01-02 09:35:00,83.9,83.97,83.61,83.62,32900.0,64.3762,64.43,64.1537,64.1614,32900.0
2014-01-02 09:40:00,83.62,83.68,83.45,83.68,26000.0,64.1614,64.2074,64.031,64.2074,26000.0
2014-01-02 09:45:00,83.68,83.7,83.54,83.68,40500.0,64.2074,64.2228,64.1,64.2074,40500.0
2014-01-02 09:50:00,83.64,83.71,83.54,83.65,23700.0,64.1767,64.2305,64.1,64.1844,23700.0
2014-01-02 09:55:00,83.66,83.78,83.64,83.68,18400.0,64.1921,64.2842,64.1767,64.2074,18400.0
2014-01-02 10:00:00,83.69,83.69,83.47,83.5,19600.0,64.2151,64.2151,64.0463,64.0693,19600.0
2014-01-02 10:05:00,83.54,83.77,83.54,83.76,25700.0,64.1,64.2765,64.1,64.2688,25700.0
2014-01-02 10:10:00,83.77,83.85,83.75,83.83,27800.0,64.2765,64.3379,64.2612,64.3225,27800.0
2014-01-02 10:15:00,83.83,83.87,83.8,83.83,18700.0,64.3225,64.3532,64.2995,64.3225,18700.0
2014-01-02 10:20:00,83.82,83.89,83.76,83.82,46300.0,64.3149,64.3686,64.2688,64.3149,46300.0
2014-01-02 10:25:00,83.82,83.9,83.79,83.87,22000.0,64.3149,64.3762,64.2918,64.3532,22000.0
2014-01-02 10:30:00,83.88,83.9,83.8,83.85,13100.0,64.3609,64.3762,64.2995,64.3379,13100.0
2014-01-02 10:35:00,83.85,83.87,83.81,83.83,14900.0,64.3379,64.3532,64.3072,64.3225,14900.0
2014-01-02 10:40:00,83.83,84.01,83.82,83.98,25100.0,64.3225,64.4606,64.3149,64.4376,25100.0
2014-01-02 10:45:00,83.98,84.01,83.87,83.87,11900.0,64.4376,64.4606,64.3532,64.3532,11900.0
2014-01-02 10:50:00,83.88,83.9,83.76,83.84,16000.0,64.3609,64.3762,64.2688,64.3302,16000.0
2014-01-02 10:55:00,83.8,83.85,83.79,83.8,10500.0,64.2995,64.3379,64.2918,64.2995,10500.0
2014-01-02 11:00:00,83.82,83.82,83.69,83.69,15100.0,64.3149,64.3149,64.2151,64.2151,15100.0
2014-01-02 11:05:00,83.69,83.77,83.67,83.72,19000.0,64.2151,64.2765,64.1998,64.2381,19000.0
2014-01-02 11:10:00,83.71,83.71,83.66,83.69,11100.0,64.2305,64.2305,64.1921,64.2151,11100.0
2014-01-02 11:15:00,83.7,83.73,83.63,83.72,14500.0,64.2228,64.2458,64.1691,64.2381,14500.0
2014-01-02 11:20:00,83.72,83.72,83.6,83.6,16700.0,64.2381,64.2381,64.1461,64.1461,16700.0
2014-01-02 11:25:00,83.6,83.61,83.56,83.6,12100.0,64.1461,64.1537,64.1154,64.1461,12100.0
2014-01-02 11:30:00,83.6,83.61,83.53,83.53,11700.0,64.1461,64.1537,64.0923,64.0923,11700.0
2014-01-02 11:35:00,83.53,83.57,83.52,83.54,10400.0,64.0923,64.123,64.0847,64.1,10400.0
2014-01-02 11:40:00,83.54,83.57,83.51,83.53,15600.0,64.1,64.123,64.077,64.0923,15600.0
2014-01-02 11:45:00,83.53,83.55,83.47,83.48,14800.0,64.0923,64.1077,64.0463,64.054,14800.0
2014-01-02 11:50:00,83.48,83.48,83.32,83.37,14200.0,64.054,64.054,63.9312,63.9696,14200.0
2014-01-02 11:55:00,83.36,83.38,83.27,83.29,13300.0,63.9619,63.9773,63.8928,63.9082,13300.0
2014-01-02 12:00:00,83.29,83.29,83.25,83.26,17100.0,63.9082,63.9082,63.8775,63.8852,17100.0
2014-01-02 12:05:00,83.26,83.35,83.25,83.33,16300.0,63.8852,63.9542,63.8775,63.9389,16300.0
2014-01-02 12:10:00,83.31,83.33,83.27,83.28,14600.0,63.9235,63.9389,63.8928,63.9005,14600.0
2014-01-02 12:15:00,83.27,83.28,83.22,83.23,14600.0,63.8928,63.9005,63.8545,63.8622,14600.0
2014-01-02 12:20:00,83.23,83.3,83.23,83.29,8400.0,63.8622,63.9159,63.8622,63.9082,8400.0
2014-01-02 12:25:00,83.29,83.29,83.22,83.26,11400.0,63.9082,63.9082,63.8545,63.8852,11400.0
2014-01-02 12:30:00,83.27,83.27,83.11,83.16,11000.0,63.8928,63.8928,63.7701,63.8084,11000.0
2014-01-02 12:35:00,83.18,83.22,83.16,83.22,5900.0,63.8238,63.8545,63.8084,63.8545,5900.0
2014-01-02 12:40:00,83.23,83.24,83.13,83.14,20200.0,63.8622,63.8698,63.7854,63.7931,20200.0
2014-01-02 12:45:00,83.12,83.22,83.1,83.22,8300.0,63.7778,63.8545,63.7624,63.8545,8300.0
2014-01-02 12:50:00,83.22,83.23,83.16,83.23,8200.0,63.8545,63.8622,63.8084,63.8622,8200.0
2014-01-02 12:55:00,83.24,83.27,83.21,83.26,7800.0,63.8698,63.8928,63.8468,63.8852,7800.0
2014-01-02 13:00:00,83.26,83.3,83.26,83.27,13000.0,63.8852,63.9159,63.8852,63.8928,13000.0
2014-01-02 13:05:00,83.27,83.27,83.19,83.22,10600.0,63.8928,63.8928,63.8315,63.8545,10600.0
2014-01-02 13:10:00,83.21,83.21,83.18,83.19,8500.0,63.8468,63.8468,63.8238,63.8315,8500.0
2014-01-02 13:15:00,83.2,83.22,83.19,83.2,13700.0,63.8391,63.8545,63.8315,63.8391,13700.0
2014-01-02 13:20:00,83.2,83.21,83.15,83.16,15600.0,63.8391,63.8468,63.8008,63.8084,15600.0
2014-01-02 13:25:00,83.16,83.2,83.1,83.14,11500.0,63.8084,63.8391,63.7624,63.7931,11500.0
2014-01-02 13:30:00,83.15,83.17,83.08,83.16,10300.0,63.8008,63.8161,63.7471,63.8084,10300.0
2014-01-02 13:35:00,83.16,83.19,83.13,83.17,11000.0,63.8084,63.8315,63.7854,63.8161,11000.0
2014-01-02 13:40:00,83.15,83.18,83.12,83.16,11800.0,63.8008,63.8238,63.7778,63.8084,11800.0
2014-01-02 13:45:00,83.13,83.23,83.12,83.18,33900.0,63.7854,63.8622,63.7778,63.8238,33900.0
2014-01-02 13:50:00,83.18,83.2,83.12,83.13,15200.0,63.8238,63.8391,63.7778,63.7854,15200.0
2014-01-02 13:55:00,83.12,83.2,83.12,83.2,11000.0,63.7778,63.8391,63.7778,63.8391,11000.0
2014-01-02 14:00:00,83.2,83.32,83.2,83.26,20400.0,63.8391,63.9312,63.8391,63.8852,20400.0
2014-01-02 14:05:00,83.27,83.31,83.27,83.3,14400.0,63.8928,63.9235,63.8928,63.9159,14400.0
2014-01-02 14:10:00,83.3,83.36,83.28,83.29,18000.0,63.9159,63.9619,63.9005,63.9082,18000.0
2014-01-02 14:15:00,83.28,83.3,83.11,83.12,12400.0,63.9005,63.9159,63.7701,63.7778,12400.0
2014-01-02 14:20:00,83.12,83.17,83.07,83.17,13500.0,63.7778,63.8161,63.7394,63.8161,13500.0
2014-01-02 14:25:00,83.16,83.16,83.1,83.13,18300.0,63.8084,63.8084,63.7624,63.7854,18300.0
2014-01-02 14:30:00,83.13,83.16,83.12,83.13,11000.0,63.7854,63.8084,63.7778,63.7854,11000.0
2014-01-02 14:35:00,83.14,83.14,83.07,83.07,22300.0,63.7931,63.7931,63.7394,63.7394,22300.0
2014-01-02 14:40:00,83.08,83.13,83.07,83.1,24800.0,63.7471,63.7854,63.7394,63.7624,24800.0
2014-01-02 14:45:00,83.1,83.17,83.08,83.14,22400.0,63.7624,63.8161,63.7471,63.7931,22400.0
2014-01-02 14:50:00,83.14,83.21,83.11,83.19,15800.0,63.7931,63.8468,63.7701,63.8315,15800.0
2014-01-02 14:55:00,83.18,83.19,83.09,83.12,13700.0,63.8238,63.8315,63.7547,63.7778,13700.0
2014-01-02 15:00:00,83.11,83.15,83.09,83.11,14800.0,63.7701,63.8008,63.7547,63.7701,14800.0
2014-01-02 15:05:00,83.11,83.21,83.11,83.2,25400.0,63.7701,63.8468,63.7701,63.8391,25400.0
2014-01-02 15:10:00,83.21,83.32,83.2,83.31,20000.0,63.8468,63.9312,63.8391,63.9235,20000.0
2014-01-02 15:15:00,83.31,83.42,83.31,83.41,35700.0,63.9235,64.0079,63.9235,64.0003,35700.0
2014-01-02 15:20:00,83.42,83.43,83.38,83.39,21500.0,64.0079,64.0156,63.9773,63.9849,21500.0
2014-01-02 15:25:00,83.39,83.4,83.31,83.32,23100.0,63.9849,63.9926,63.9235,63.9312,23100.0
2014-01-02 15:30:00,83.29,83.31,83.21,83.22,31900.0,63.9082,63.9235,63.8468,63.8545,31900.0
2014-01-02 15:35:00,83.24,83.29,83.17,83.19,28500.0,63.8698,63.9082,63.8161,63.8315,28500.0
2014-01-02 15:40:00,83.2,83.25,83.19,83.22,30200.0,63.8391,63.8775,63.8315,63.8545,30200.0
2014-01-02 15:45:00,83.22,83.33,83.22,83.3,43100.0,63.8545,63.9389,63.8545,63.9159,43100.0
2014-01-02 15:50:00,83.3,83.31,83.19,83.23,40700.0,63.9159,63.9235,63.8315,63.8622,40700.0
2014-01-02 15:55:00,83.23,83.27,83.14,83.2,90200.0,63.8622,63.8928,63.7931,63.8391,90200.0
2014-01-03 09:30:00,83.21,83.54,83.15,83.54,19800.0,63.8468,64.1,63.8008,64.1,19800.0
2014-01-03 09:35:00,83.54,83.77,83.53,83.65,19600.0,64.1,64.2765,64.0923,64.1844,19600.0
2014-01-03 09:40:00,83.69,83.76,83.65,83.65,14300.0,64.2151,64.2688,64.1844,64.1844,14300.0
2014-01-03 09:45:00,83.68,83.82,83.65,83.82,17600.0,64.2074,64.3149,64.1844,64.3149,17600.0
2014-01-03 09:50:00,83.83,83.91,83.65,83.74,28300.0,64.3225,64.3839,64.1844,64.2535,28300.0
2014-01-03 09:55:00,83.74,83.75,83.65,83.65,7600.0,64.2535,64.2612,64.1844,64.1844,7600.0
2014-01-03 10:00:00,83.67,83.76,83.67,83.75,15300.0,64.1998,64.2688,64.1998,64.2612,15300.0
2014-01-03 10:05:00,83.72,83.74,83.66,83.69,18100.0,64.2381,64.2535,64.1921,64.2151,18100.0
2014-01-03 10:10:00,83.69,83.78,83.65,83.68,11400.0,64.2151,64.2842,64.1844,64.2074,11400.0
2014-01-03 10:15:00,83.69,83.77,83.69,83.71,14100.0,64.2151,64.2765,64.2151,64.2305,14100.0
2014-01-03 10:20:00,83.7,83.72,83.68,83.7,10200.0,64.2228,64.2381,64.2074,64.2228,10200.0
2014-01-03 10:25:00,83.7,83.71,83.66,83.71,6900.0,64.2228,64.2305,64.1921,64.2305,6900.0
2014-01-03 10:30:00,83.71,83.8,83.66,83.78,13700.0,64.2305,64.2995,64.1921,64.2842,13700.0
2014-01-03 10:35:00,83.78,83.78,83.67,83.72,10600.0,64.2842,64.2842,64.1998,64.2381,10600.0
2014-01-03 10:40:00,83.71,83.8,83.7,83.79,10100.0,64.2305,64.2995,64.2228,64.2918,10100.0
2014-01-03 10:45:00,83.81,83.83,83.77,83.79,16700.0,64.3072,64.3225,64.2765,64.2918,16700.0
2014-01-03 10:50:00,83.79,83.81,83.75,83.78,15100.0,64.2918,64.3072,64.2612,64.2842,15100.0
2014-01-03 10:55:00,83.79,83.86,83.79,83.86,11200.0,64.2918,64.3456,64.2918,64.3456,11200.0
2014-01-03 11:00:00,83.86,83.92,83.85,83.91,18800.0,64.3456,64.3916,64.3379,64.3839,18800.0
2014-01-03 11:05:00,83.92,83.92,83.82,83.89,11300.0,64.3916,64.3916,64.3149,64.3686,11300.0
2014-01-03 11:10:00,83.89,83.89,83.75,83.76,8500.0,64.3686,64.3686,64.2612,64.2688,8500.0
2014-01-03 11:15:00,83.76,83.76,83.65,83.71,13400.0,64.2688,64.2688,64.1844,64.2305,13400.0
2014-01-03 11:20:00,83.71,83.74,83.71,83.74,11100.0,64.2305,64.2535,64.2305,64.2535,11100.0
2014-01-03 11:25:00,83.73,83.74,83.66,83.66,34300.0,64.2458,64.2535,64.1921,64.1921,34300.0
2014-01-03 11:30:00,83.66,83.71,83.66,83.68,11300.0,64.1921,64.2305,64.1921,64.2074,11300.0
2014-01-03 11:35:00,83.68,83.73,83.66,83.7,9100.0,64.2074,64.2458,64.1921,64.2228,9100.0
2014-01-03 11:40:00,83.7,83.7,83.67,83.68,6600.0,64.2228,64.2228,64.1998,64.2074,6600.0
2014-01-03 11:45:00,83.69,83.72,83.67,83.67,15500.0,64.2151,64.2381,64.1998,64.1998,15500.0
2014-01-03 11:50:00,83.68,83.7,83.66,83.68,10100.0,64.2074,64.2228,64.1921,64.2074,10100.0
2014-01-03 11:55:00,83.68,83.68,83.55,83.55,37300.0,64.2074,64.2074,64.1077,64.1077,37300.0
2014-01-03 12:00:00,83.53,83.59,83.51,83.51,39300.0,64.0923,64.1384,64.077,64.077,39300.0
2014-01-03 12:05:00,83.51,83.62,83.51,83.62,13600.0,64.077,64.1614,64.077,64.1614,13600.0
2014-01-03 12:10:00,83.63,83.66,83.62,83.62,10600.0,64.1691,64.1921,64.1614,64.1614,10600.0
2014-01-03 12:15:00,83.62,83.65,83.59,83.62,8900.0,64.1614,64.1844,64.1384,64.1614,8900.0
2014-01-03 12:20:00,83.61,83.69,83.6,83.65,10700.0,64.1537,64.2151,64.1461,64.1844,10700.0
2014-01-03 12:25:00,83.67,83.71,83.66,83.69,7300.0,64.1998,64.2305,64.1921,64.2151,7300.0
2014-01-03 12:30:00,83.69,83.7,83.66,83.67,9600.0,64.2151,64.2228,64.1921,64.1998,9600.0
2014-01-03 12:35:00,83.65,83.73,83.65,83.71,9000.0,64.1844,64.2458,64.1844,64.2305,9000.0
2014-01-03 12:40:00,83.72,83.75,83.7,83.71,8400.0,64.2381,64.2612,64.2228,64.2305,8400.0
2014-01-03 12:45:00,83.71,83.72,83.67,83.68,11300.0,64.2305,64.2381,64.1998,64.2074,11300.0
2014-01-03 12:50:00,83.67,83.7,83.67,83.69,5700.0,64.1998,64.2228,64.1998,64.2151,5700.0
2014-01-03 12:55:00,83.69,83.71,83.68,83.68,8800.0,64.2151,64.2305,64.2074,64.2074,8800.0
2014-01-03 13:00:00,83.68,83.69,83.67,83.68,9600.0,64.2074,64.2151,64.1998,64.2074,9600.0
2014-01-03 13:05:00,83.67,83.69,83.65,83.69,9400.0,64.1998,64.2151,64.1844,64.2151,9400.0
2014-01-03 13:10:00,83.69,83.71,83.68,83.69,9300.0,64.2151,64.2305,64.2074,64.2151,9300.0
2014-01-03 13:15:00,83.69,83.71,83.66,83.7,14400.0,64.2151,64.2305,64.1921,64.2228,14400.0
2014-01-03 13:20:00,83.71,83.74,83.71,83.72,6800.0,64.2305,64.2535,64.2305,64.2381,6800.0
2014-01-03 13:25:00,83.71,83.77,83.71,83.73,11100.0,64.2305,64.2765,64.2305,64.2458,11100.0
2014-01-03 13:30:00,83.73,83.73,83.66,83.66,14400.0,64.2458,64.2458,64.1921,64.1921,14400.0
2014-01-03 13:35:00,83.66,83.7,83.66,83.7,17800.0,64.1921,64.2228,64.1921,64.2228,17800.0
2014-01-03 13:40:00,83.7,83.71,83.67,83.69,20800.0,64.2228,64.2305,64.1998,64.2151,20800.0
2014-01-03 13:45:00,83.69,83.72,83.69,83.71,8500.0,64.2151,64.2381,64.2151,64.2305,8500.0
2014-01-03 13:50:00,83.7,83.81,83.7,83.78,52900.0,64.2228,64.3072,64.2228,64.2842,52900.0
2014-01-03 13:55:00,83.78,83.83,83.78,83.79,17700.0,64.2842,64.3225,64.2842,64.2918,17700.0
2014-01-03 14:00:00,83.78,83.86,83.78,83.85,17800.0,64.2842,64.3456,64.2842,64.3379,17800.0
2014-01-03 14:05:00,83.85,83.86,83.79,83.82,10300.0,64.3379,64.3456,64.2918,64.3149,10300.0
2014-01-03 14:10:00,83.81,83.84,83.78,83.84,15400.0,64.3072,64.3302,64.2842,64.3302,15400.0
2014-01-03 14:15:00,83.84,83.85,83.78,83.78,13800.0,64.3302,64.3379,64.2842,64.2842,13800.0
2014-01-03 14:20:00,83.78,83.81,83.75,83.81,13100.0,64.2842,64.3072,64.2612,64.3072,13100.0
2014-01-03 14:25:00,83.81,83.81,83.77,83.79,18300.0,64.3072,64.3072,64.2765,64.2918,18300.0
2014-01-03 14:30:00,83.79,83.82,83.75,83.77,14500.0,64.2918,64.3149,64.2612,64.2765,14500.0
2014-01-03 14:35:00,83.78,83.81,83.78,83.81,14200.0,64.2842,64.3072,64.2842,64.3072,14200.0
2014-01-03 14:40:00,83.81,83.86,83.81,83.84,17500.0,64.3072,64.3456,64.3072,64.3302,17500.0
2014-01-03 14:45:00,83.84,83.99,83.83,83.98,42600.0,64.3302,64.4453,64.3225,64.4376,42600.0
2014-01-03 14:50:00,83.98,84.03,83.96,84.01,22200.0,64.4376,64.476,64.4223,64.4606,22200.0
2014-01-03 14:55:00,84.01,84.05,84.0,84.04,27100.0,64.4606,64.4913,64.453,64.4837,27100.0
2014-01-03 15:00:00,84.03,84.06,84.02,84.06,34800.0,64.476,64.499,64.4683,64.499,34800.0
2014-01-03 15:05:00,84.05,84.09,84.0,84.04,31000.0,64.4913,64.522,64.453,64.4837,31000.0
2014-01-03 15:10:00,84.03,84.12,84.03,84.11,41400.0,64.476,64.5451,64.476,64.5374,41400.0
2014-01-03 15:15:00,84.1,84.12,84.09,84.1,29700.0,64.5297,64.5451,64.522,64.5297,29700.0
2014-01-03 15:20:00,84.11,84.12,84.08,84.09,23600.0,64.5374,64.5451,64.5144,64.522,23600.0
2014-01-03 15:25:00,84.09,84.11,84.06,84.08,38800.0,64.522,64.5374,64.499,64.5144,38800.0
2014-01-03 15:30:00,84.09,84.11,84.06,84.08,29800.0,64.522,64.5374,64.499,64.5144,29800.0
2014-01-03 15:35:00,84.08,84.08,84.04,84.04,22100.0,64.5144,64.5144,64.4837,64.4837,22100.0
2014-01-03 15:40:00,84.05,84.05,83.92,83.95,38900.0,64.4913,64.4913,64.3916,64.4146,38900.0
2014-01-03 15:45:00,83.95,83.95,83.86,83.91,73200.0,64.4146,64.4146,64.3456,64.3839,73200.0
2014-01-03 15:50:00,83.91,83.91,83.75,83.76,67900.0,64.3839,64.3839,64.2612,64.2688,67900.0
2014-01-03 15:55:00,83.76,83.79,83.71,83.75,91800.0,64.2688,64.2918,64.2305,64.2612,91800.0
2014-01-06 09:30:00,83.89,84.13,83.8,83.81,35200.0,64.3686,64.5527,64.2995,64.3072,35200.0
2014-01-06 09:35:00,83.83,83.83,83.56,83.59,27900.0,64.3225,64.3225,64.1154,64.1384,27900.0
2014-01-06 09:40:00,83.6,83.66,83.52,83.58,33700.0,64.1461,64.1921,64.0847,64.1307,33700.0
2014-01-06 09:45:00,83.56,83.57,83.47,83.56,29800.0,64.1154,64.123,64.0463,64.1154,29800.0
2014-01-06 09:50:00,83.53,83.55,83.41,83.41,39000.0,64.0923,64.1077,64.0003,64.0003,39000.0
2014-01-06 09:55:00,83.41,83.43,83.36,83.4,35600.0,64.0003,64.0156,63.9619,63.9926,35600.0
2014-01-06 10:00:00,83.39,83.4,83.27,83.3,53700.0,63.9849,63.9926,63.8928,63.9159,53700.0
2014-01-06 10:05:00,83.29,83.3,83.19,83.29,23700.0,63.9082,63.9159,63.8315,63.9082,23700.0
2014-01-06 10:10:00,83.28,83.31,83.23,83.24,39500.0,63.9005,63.9235,63.8622,63.8698,39500.0
2014-01-06 10:15:00,83.23,83.27,83.19,83.23,34600.0,63.8622,63.8928,63.8315,63.8622,34600.0
2014-01-06 10:20:00,83.24,83.26,83.21,83.23,31000.0,63.8698,63.8852,63.8468,63.8622,31000.0
2014-01-06 10:25:00,83.23,83.25,83.2,83.24,20500.0,63.8622,63.8775,63.8391,63.8698,20500.0
2014-01-06 10:30:00,83.24,83.28,83.2,83.25,18900.0,63.8698,63.9005,63.8391,63.8775,18900.0
2014-01-06 10:35:00,83.25,83.26,83.17,83.18,15100.0,63.8775,63.8852,63.8161,63.8238,15100.0
2014-01-06 10:40:00,83.17,83.18,83.1,83.1,25300.0,63.8161,63.8238,63.7624,63.7624,25300.0
2014-01-06 10:45:00,83.1,83.11,83.03,83.06,28100.0,63.7624,63.7701,63.7087,63.7317,28100.0
2014-01-06 10:50:00,83.02,83.07,83.02,83.04,25800.0,63.701,63.7394,63.701,63.7164,25800.0
2014-01-06 10:55:00,83.04,83.04,82.89,82.89,25600.0,63.7164,63.7164,63.6013,63.6013,25600.0
2014-01-06 11:00:00,82.9,82.94,82.88,82.93,14600.0,63.6089,63.6396,63.5936,63.632,14600.0
2014-01-06 11:05:00,82.93,82.93,82.85,82.87,20300.0,63.632,63.632,63.5706,63.5859,20300.0
2014-01-06 11:10:00,82.87,82.89,82.78,82.8,17000.0,63.5859,63.6013,63.5169,63.5322,17000.0
2014-01-06 11:15:00,82.79,82.82,82.65,82.73,25700.0,63.5245,63.5476,63.4171,63.4785,25700.0
2014-01-06 11:20:00,82.74,82.8,82.72,82.77,27000.0,63.4862,63.5322,63.4708,63.5092,27000.0
2014-01-06 11:25:00,82.77,82.78,82.71,82.75,17900.0,63.5092,63.5169,63.4632,63.4939,17900.0
2014-01-06 11:30:00,82.76,82.81,82.71,82.8,32000.0,63.5015,63.5399,63.4632,63.5322,32000.0
2014-01-06 11:35:00,82.8,82.81,82.71,82.76,27000.0,63.5322,63.5399,63.4632,63.5015,27000.0
2014-01-06 11:40:00,82.77,82.82,82.68,82.68,11400.0,63.5092,63.5476,63.4401,63.4401,11400.0
2014-01-06 11:45:00,82.68,82.71,82.62,82.68,15100.0,63.4401,63.4632,63.3941,63.4401,15100.0
2014-01-06 11:50:00,82.68,82.75,82.67,82.73,8700.0,63.4401,63.4939,63.4325,63.4785,8700.0
2014-01-06 11:55:00,82.73,82.76,82.7,82.72,16300.0,63.4785,63.5015,63.4555,63.4708,16300.0
2014-01-06 12:00:00,82.72,82.73,82.65,82.69,21300.0,63.4708,63.4785,63.4171,63.4478,21300.0
2014-01-06 12:05:00,82.69,82.71,82.68,82.7,20500.0,63.4478,63.4632,63.4401,63.4555,20500.0
2014-01-06 12:10:00,82.71,82.74,82.69,82.7,15200.0,63.4632,63.4862,63.4478,63.4555,15200.0
2014-01-06 12:15:00,82.7,82.71,82.68,82.68,12100.0,63.4555,63.4632,63.4401,63.4401,12100.0
2014-01-06 12:20:00,82.68,82.73,82.67,82.67,18900.0,63.4401,63.4785,63.4325,63.4325,18900.0
2014-01-06 12:25:00,82.68,82.7,82.62,82.63,11400.0,63.4401,63.4555,63.3941,63.4018,11400.0
2014-01-06 12:30:00,82.63,82.63,82.54,82.62,19100.0,63.4018,63.4018,63.3327,63.3941,19100.0
2014-01-06 12:35:00,82.61,82.61,82.54,82.58,13800.0,63.3864,63.3864,63.3327,63.3634,13800.0
2014-01-06 12:40:00,82.58,82.61,82.57,82.6,12500.0,63.3634,63.3864,63.3557,63.3788,12500.0
2014-01-06 12:45:00,82.6,82.61,82.58,82.59,14600.0,63.3788,63.3864,63.3634,63.3711,14600.0
2014-01-06 12:50:00,82.6,82.7,82.59,82.7,14800.0,63.3788,63.4555,63.3711,63.4555,14800.0
2014-01-06 12:55:00,82.7,82.73,82.67,82.7,13900.0,63.4555,63.4785,63.4325,63.4555,13900.0
2014-01-06 13:00:00,82.7,82.71,82.65,82.66,11100.0,63.4555,63.4632,63.4171,63.4248,11100.0
2014-01-06 13:05:00,82.65,82.67,82.59,82.59,11500.0,63.4171,63.4325,63.3711,63.3711,11500.0
2014-01-06 13:10:00,82.59,82.6,82.56,82.59,14300.0,63.3711,63.3788,63.3481,63.3711,14300.0
2014-01-06 13:15:00,82.59,82.67,82.59,82.66,11700.0,63.3711,63.4325,63.3711,63.4248,11700.0
2014-01-06 13:20:00,82.67,82.7,82.65,82.66,11000.0,63.4325,63.4555,63.4171,63.4248,11000.0
2014-01-06 13:25:00,82.67,82.68,82.63,82.63,13700.0,63.4325,63.4401,63.4018,63.4018,13700.0
2014-01-06 13:30:00,82.64,82.66,82.58,82.58,13000.0,63.4095,63.4248,63.3634,63.3634,13000.0
2014-01-06 13:35:00,82.58,82.61,82.58,82.6,19800.0,63.3634,63.3864,63.3634,63.3788,19800.0
2014-01-06 13:40:00,82.6,82.69,82.6,82.68,96500.0,63.3788,63.4478,63.3788,63.4401,96500.0
2014-01-06 13:45:00,82.68,82.71,82.67,82.7,19600.0,63.4401,63.4632,63.4325,63.4555,19600.0
2014-01-06 13:50:00,82.7,82.93,82.7,82.81,37100.0,63.4555,63.632,63.4555,63.5399,37100.0
2014-01-06 13:55:00,82.82,82.89,82.8,82.85,14000.0,63.5476,63.6013,63.5322,63.5706,14000.0
2014-01-06 14:00:00,82.85,82.89,82.83,82.84,12900.0,63.5706,63.6013,63.5552,63.5629,12900.0
2014-01-06 14:05:00,82.84,82.85,82.79,82.81,12900.0,63.5629,63.5706,63.5245,63.5399,12900.0
2014-01-06 14:10:00,82.81,82.93,82.8,82.88,18400.0,63.5399,63.632,63.5322,63.5936,18400.0
2014-01-06 14:15:00,82.88,82.9,82.84,82.86,10200.0,63.5936,63.6089,63.5629,63.5783,10200.0
2014-01-06 14:20:00,82.86,82.95,82.85,82.92,13400.0,63.5783,63.6473,63.5706,63.6243,13400.0
2014-01-06 14:25:00,82.92,82.93,82.84,82.9,18200.0,63.6243,63.632,63.5629,63.6089,18200.0
2014-01-06 14:30:00,82.9,82.93,82.89,82.93,17600.0,63.6089,63.632,63.6013,63.632,17600.0
2014-01-06 14:35:00,82.93,83.02,82.93,82.98,50100.0,63.632,63.701,63.632,63.6703,50100.0
2014-01-06 14:40:00,82.99,83.0,82.94,82.94,31200.0,63.678,63.6857,63.6396,63.6396,31200.0
2014-01-06 14:45:00,82.94,82.95,82.84,82.86,34500.0,63.6396,63.6473,63.5629,63.5783,34500.0
2014-01-06 14:50:00,82.86,82.94,82.77,82.77,74900.0,63.5783,63.6396,63.5092,63.5092,74900.0
2014-01-06 14:55:00,82.77,82.78,82.67,82.74,123500.0,63.5092,63.5169,63.4325,63.4862,123500.0
2014-01-06 15:00:00,82.75,82.86,82.72,82.82,67500.0,63.4939,63.5783,63.4708,63.5476,67500.0
2014-01-06 15:05:00,82.82,82.85,82.8,82.82,27400.0,63.5476,63.5706,63.5322,63.5476,27400.0
2014-01-06 15:10:00,82.81,82.87,82.8,82.86,37700.0,63.5399,63.5859,63.5322,63.5783,37700.0
2014-01-06 15:15:00,82.86,82.91,82.84,82.89,28200.0,63.5783,63.6166,63.5629,63.6013,28200.0
2014-01-06 15:20:00,82.89,82.89,82.83,82.86,29800.0,63.6013,63.6013,63.5552,63.5783,29800.0
2014-01-06 15:25:00,82.86,82.86,82.78,82.79,21200.0,63.5783,63.5783,63.5169,63.5245,21200.0
2014-01-06 15:30:00,82.79,82.81,82.75,82.75,54800.0,63.5245,63.5399,63.4939,63.4939,54800.0
2014-01-06 15:35:00,82.76,82.84,82.75,82.83,44100.0,63.5015,63.5629,63.4939,63.5552,44100.0
2014-01-06 15:40:00,82.83,82.86,82.79,82.86,50500.0,63.5552,63.5783,63.5245,63.5783,50500.0
2014-01-06 15:45:00,82.86,82.91,82.86,82.87,57800.0,63.5783,63.6166,63.5783,63.5859,57800.0
2014-01-06 15:50:00,82.88,82.9,82.85,82.87,58800.0,63.5936,63.6089,63.5706,63.5859,58800.0
2014-01-06 15:55:00,82.88,82.89,82.7,82.71,134200.0,63.5936,63.6013,63.4555,63.4632,134200.0
2014-01-07 09:30:00,83.29,83.29,82.57,82.6,86900.0,63.9082,63.9082,63.3557,63.3788,86900.0
2014-01-07 09:35:00,82.61,82.85,82.59,82.76,34400.0,63.3864,63.5706,63.3711,63.5015,34400.0
2014-01-07 09:40:00,82.76,82.89,82.74,82.86,18900.0,63.5015,63.6013,63.4862,63.5783,18900.0
2014-01-07 09:45:00,82.87,82.92,82.75,82.79,21800.0,63.5859,63.6243,63.4939,63.5245,21800.0
2014-01-07 09:50:00,82.77,83.0,82.77,82.99,18500.0,63.5092,63.6857,63.5092,63.678,18500.0
2014-01-07 09:55:00,82.99,83.05,82.84,82.9,67100.0,63.678,63.724,63.5629,63.6089,67100.0
2014-01-07 10:00:00,82.9,82.9,82.79,82.79,69400.0,63.6089,63.6089,63.5245,63.5245,69400.0
2014-01-07 10:05:00,82.8,82.9,82.77,82.88,20100.0,63.5322,63.6089,63.5092,63.5936,20100.0
2014-01-07 10:10:00,82.89,82.95,82.88,82.92,14100.0,63.6013,63.6473,63.5936,63.6243,14100.0
2014-01-07 10:15:00,82.91,82.93,82.88,82.91,13800.0,63.6166,63.632,63.5936,63.6166,13800.0
2014-01-07 10:20:00,82.92,83.01,82.92,82.98,17500.0,63.6243,63.6934,63.6243,63.6703,17500.0
2014-01-07 10:25:00,83.0,83.0,82.94,82.96,16000.0,63.6857,63.6857,63.6396,63.655,16000.0
2014-01-07 10:30:00,82.96,83.0,82.94,82.96,22500.0,63.655,63.6857,63.6396,63.655,22500.0
2014-01-07 10:35:00,82.95,82.95,82.86,82.89,31900.0,63.6473,63.6473,63.5783,63.6013,31900.0
2014-01-07 10:40:00,82.89,83.0,82.89,82.98,21600.0,63.6013,63.6857,63.6013,63.6703,21600.0
2014-01-07 10:45:00,82.98,83.01,82.97,83.0,132900.0,63.6703,63.6934,63.6627,63.6857,132900.0
2014-01-07 10:50:00,83.01,83.01,82.97,82.99,63200.0,63.6934,63.6934,63.6627,63.678,63200.0
2014-01-07 10:55:00,82.98,83.0,82.97,82.98,41700.0,63.6703,63.6857,63.6627,63.6703,41700.0
2014-01-07 11:00:00,82.98,83.0,82.93,83.0,23600.0,63.6703,63.6857,63.632,63.6857,23600.0
2014-01-07 11:05:00,83.0,83.01,82.96,83.0,26100.0,63.6857,63.6934,63.655,63.6857,26100.0
2014-01-07 11:10:00,83.0,83.03,82.97,82.97,27200.0,63.6857,63.7087,63.6627,63.6627,27200.0
2014-01-07 11:15:00,83.0,83.05,82.96,83.01,13900.0,63.6857,63.724,63.655,63.6934,13900.0
2014-01-07 11:20:00,83.0,83.01,82.96,82.97,26100.0,63.6857,63.6934,63.655,63.6627,26100.0
2014-01-07 11:25:00,82.97,82.99,82.92,82.92,48900.0,63.6627,63.678,63.6243,63.6243,48900.0
2014-01-07 11:30:00,82.94,82.98,82.92,82.98,52800.0,63.6396,63.6703,63.6243,63.6703,52800.0
2014-01-07 11:35:00,82.98,82.98,82.82,82.84,118300.0,63.6703,63.6703,63.5476,63.5629,118300.0
2014-01-07 11:40:00,82.84,82.85,82.78,82.79,24600.0,63.5629,63.5706,63.5169,63.5245,24600.0
2014-01-07 11:45:00,82.8,82.8,82.71,82.77,25900.0,63.5322,63.5322,63.4632,63.5092,25900.0
2014-01-07 11:50:00,82.76,82.79,82.72,82.73,22800.0,63.5015,63.5245,63.4708,63.4785,22800.0
2014-01-07 11:55:00,82.73,82.74,82.64,82.67,30500.0,63.4785,63.4862,63.4095,63.4325,30500.0
2014-01-07 12:00:00,82.68,82.73,82.68,82.73,14600.0,63.4401,63.4785,63.4401,63.4785,14600.0
2014-01-07 12:05:00,82.73,82.76,82.65,82.65,12700.0,63.4785,63.5015,63.4171,63.4171,12700.0
2014-01-07 12:10:00,82.66,82.66,82.59,82.62,20900.0,63.4248,63.4248,63.3711,63.3941,20900.0
2014-01-07 12:15:00,82.61,82.62,82.56,82.62,18100.0,63.3864,63.3941,63.3481,63.3941,18100.0
2014-01-07 12:20:00,82.63,82.65,82.59,82.6,13500.0,63.4018,63.4171,63.3711,63.3788,13500.0
2014-01-07 12:25:00,82.61,82.67,82.61,82.67,12100.0,63.3864,63.4325,63.3864,63.4325,12100.0
2014-01-07 12:30:00,82.68,82.75,82.67,82.69,28200.0,63.4401,63.4939,63.4325,63.4478,28200.0
2014-01-07 12:35:00,82.69,82.7,82.67,82.68,16900.0,63.4478,63.4555,63.4325,63.4401,16900.0
2014-01-07 12:40:00,82.67,82.72,82.65,82.71,12800.0,63.4325,63.4708,63.4171,63.4632,12800.0
2014-01-07 12:45:00,82.72,82.73,82.71,82.73,10000.0,63.4708,63.4785,63.4632,63.4785,10000.0
2014-01-07 12:50:00,82.73,82.73,82.69,82.72,21000.0,63.4785,63.4785,63.4478,63.4708,21000.0
2014-01-07 12:55:00,82.72,82.76,82.69,82.75,18800.0,63.4708,63.5015,63.4478,63.4939,18800.0
2014-01-07 13:00:00,82.76,82.78,82.75,82.76,11000.0,63.5015,63.5169,63.4939,63.5015,11000.0
2014-01-07 13:05:00,82.78,82.81,82.75,82.76,33600.0,63.5169,63.5399,63.4939,63.5015,33600.0
2014-01-07 13:10:00,82.76,82.78,82.75,82.77,13300.0,63.5015,63.5169,63.4939,63.5092,13300.0
2014-01-07 13:15:00,82.77,82.78,82.73,82.74,14900.0,63.5092,63.5169,63.4785,63.4862,14900.0
2014-01-07 13:20:00,82.73,82.74,82.68,82.69,20600.0,63.4785,63.4862,63.4401,63.4478,20600.0
2014-01-07 13:25:00,82.69,82.71,82.55,82.55,141700.0,63.4478,63.4632,63.3404,63.3404,141700.0
2014-01-07 13:30:00,82.55,82.62,82.47,82.61,88100.0,63.3404,63.3941,63.279,63.3864,88100.0
2014-01-07 13:35:00,82.61,82.72,82.61,82.7,29000.0,63.3864,63.4708,63.3864,63.4555,29000.0
2014-01-07 13:40:00,82.71,82.74,82.69,82.74,12100.0,63.4632,63.4862,63.4478,63.4862,12100.0
2014-01-07 13:45:00,82.75,82.77,82.66,82.67,16200.0,63.4939,63.5092,63.4248,63.4325,16200.0
2014-01-07 13:50:00,82.67,82.69,82.55,82.55,20600.0,63.4325,63.4478,63.3404,63.3404,20600.0
2014-01-07 13:55:00,82.56,82.61,82.55,82.57,27500.0,63.3481,63.3864,63.3404,63.3557,27500.0
2014-01-07 14:00:00,82.57,82.57,82.48,82.53,77300.0,63.3557,63.3557,63.2867,63.325,77300.0
2014-01-07 14:05:00,82.54,82.56,82.49,82.52,66500.0,63.3327,63.3481,63.2944,63.3174,66500.0
2014-01-07 14:10:00,82.51,82.55,82.48,82.54,35500.0,63.3097,63.3404,63.2867,63.3327,35500.0
2014-01-07 14:15:00,82.54,82.55,82.5,82.52,18500.0,63.3327,63.3404,63.302,63.3174,18500.0
2014-01-07 14:20:00,82.52,82.53,82.49,82.5,38400.0,63.3174,63.325,63.2944,63.302,38400.0
2014-01-07 14:25:00,82.5,82.61,82.5,82.53,108900.0,63.302,63.3864,63.302,63.325,108900.0
2014-01-07 14:30:00,82.55,82.59,82.51,82.54,80600.0,63.3404,63.3711,63.3097,63.3327,80600.0
2014-01-07 14:35:00,82.54,82.55,82.5,82.51,74500.0,63.3327,63.3404,63.302,63.3097,74500.0
2014-01-07 14:40:00,82.51,82.54,82.49,82.5,18900.0,63.3097,63.3327,63.2944,63.302,18900.0
2014-01-07 14:45:00,82.5,82.52,82.49,82.51,22500.0,63.302,63.3174,63.2944,63.3097,22500.0
2014-01-07 14:50:00,82.51,82.52,82.5,82.5,46300.0,63.3097,63.3174,63.302,63.302,46300.0
2014-01-07 14:55:00,82.49,82.52,82.48,82.51,24500.0,63.2944,63.3174,63.2867,63.3097,24500.0
2014-01-07 15:00:00,82.5,82.67,82.5,82.67,61000.0,63.302,63.4325,63.302,63.4325,61000.0
2014-01-07 15:05:00,82.68,82.7,82.64,82.67,31100.0,63.4401,63.4555,63.4095,63.4325,31100.0
2014-01-07 15:10:00,82.68,82.74,82.68,82.7,25700.0,63.4401,63.4862,63.4401,63.4555,25700.0
2014-01-07 15:15:00,82.7,82.76,82.7,82.75,25500.0,63.4555,63.5015,63.4555,63.4939,25500.0
2014-01-07 15:20:00,82.75,82.76,82.73,82.76,14100.0,63.4939,63.5015,63.4785,63.5015,14100.0
2014-01-07 15:25:00,82.76,82.77,82.72,82.73,33300.0,63.5015,63.5092,63.4708,63.4785,33300.0
2014-01-07 15:30:00,82.74,82.76,82.71,82.76,36800.0,63.4862,63.5015,63.4632,63.5015,36800.0
2014-01-07 15:35:00,82.75,82.76,82.62,82.65,30700.0,63.4939,63.5015,63.3941,63.4171,30700.0
2014-01-07 15:40:00,82.67,82.76,82.66,82.74,66700.0,63.4325,63.5015,63.4248,63.4862,66700.0
2014-01-07 15:45:00,82.75,82.76,82.7,82.7,54800.0,63.4939,63.5015,63.4555,63.4555,54800.0
2014-01-07 15:50:00,82.7,82.74,82.64,82.64,59600.0,63.4555,63.4862,63.4095,63.4095,59600.0
2014-01-07 15:55:00,82.64,82.67,82.58,82.58,85600.0,63.4095,63.4325,63.3634,63.3634,85600.0
2014-01-08 09:30:00,82.71,82.77,82.41,82.47,32100.0,63.4632,63.5092,63.233,63.279,32100.0
2014-01-08 09:35:00,82.53,82.57,82.42,82.57,27700.0,63.325,63.3557,63.2406,63.3557,27700.0
2014-01-08 09:40:00,82.59,82.64,82.55,82.61,12400.0,63.3711,63.4095,63.3404,63.3864,12400.0
2014-01-08 09:45:00,82.59,82.61,82.16,82.26,27900.0,63.3711,63.3864,63.0411,63.1179,27900.0
2014-01-08 09:50:00,82.26,82.27,82.04,82.14,41000.0,63.1179,63.1256,62.9491,63.0258,41000.0
2014-01-08 09:55:00,82.16,82.16,82.0,82.0,35700.0,63.0411,63.0411,62.9184,62.9184,35700.0
2014-01-08 10:00:00,82.02,82.04,81.95,82.03,50700.0,62.9337,62.9491,62.88,62.9414,50700.0
2014-01-08 10:05:00,82.03,82.09,81.96,82.07,52200.0,62.9414,62.9874,62.8877,62.9721,52200.0
2014-01-08 10:10:00,82.07,82.16,82.07,82.14,17200.0,62.9721,63.0411,62.9721,63.0258,17200.0
2014-01-08 10:15:00,82.15,82.23,82.14,82.22,10000.0,63.0335,63.0949,63.0258,63.0872,10000.0
2014-01-08 10:20:00,82.23,82.27,82.21,82.25,46900.0,63.0949,63.1256,63.0795,63.1102,46900.0
2014-01-08 10:25:00,82.25,82.26,82.2,82.25,14800.0,63.1102,63.1179,63.0718,63.1102,14800.0
2014-01-08 10:30:00,82.25,82.27,82.21,82.24,18300.0,63.1102,63.1256,63.0795,63.1025,18300.0
2014-01-08 10:35:00,82.25,82.35,82.22,82.26,31100.0,63.1102,63.1869,63.0872,63.1179,31100.0
2014-01-08 10:40:00,82.26,82.31,82.22,82.22,17000.0,63.1179,63.1562,63.0872,63.0872,17000.0
2014-01-08 10:45:00,82.22,82.25,82.18,82.22,19600.0,63.0872,63.1102,63.0565,63.0872,19600.0
2014-01-08 10:50:00,82.23,82.36,82.22,82.28,17600.0,63.0949,63.1946,63.0872,63.1332,17600.0
2014-01-08 10:55:00,82.3,82.34,82.28,82.32,13600.0,63.1486,63.1793,63.1332,63.1639,13600.0
2014-01-08 11:00:00,82.32,82.36,82.3,82.33,16400.0,63.1639,63.1946,63.1486,63.1716,16400.0
2014-01-08 11:05:00,82.32,82.33,82.23,82.23,41700.0,63.1639,63.1716,63.0949,63.0949,41700.0
2014-01-08 11:10:00,82.23,82.35,82.23,82.29,56800.0,63.0949,63.1869,63.0949,63.1409,56800.0
2014-01-08 11:15:00,82.28,82.32,82.28,82.32,21200.0,63.1332,63.1639,63.1332,63.1639,21200.0
2014-01-08 11:20:00,82.32,82.37,82.31,82.32,10900.0,63.1639,63.2023,63.1562,63.1639,10900.0
2014-01-08 11:25:00,82.32,82.35,82.31,82.33,14100.0,63.1639,63.1869,63.1562,63.1716,14100.0
2014-01-08 11:30:00,82.34,82.35,82.31,82.32,22700.0,63.1793,63.1869,63.1562,63.1639,22700.0
2014-01-08 11:35:00,82.33,82.34,82.26,82.26,64200.0,63.1716,63.1793,63.1179,63.1179,64200.0
2014-01-08 11:40:00,82.28,82.37,82.28,82.36,32300.0,63.1332,63.2023,63.1332,63.1946,32300.0
2014-01-08 11:45:00,82.37,82.4,82.34,82.4,16500.0,63.2023,63.2253,63.1793,63.2253,16500.0
2014-01-08 11:50:00,82.39,82.49,82.39,82.46,19200.0,63.2176,63.2944,63.2176,63.2713,19200.0
2014-01-08 11:55:00,82.46,82.47,82.42,82.44,12900.0,63.2713,63.279,63.2406,63.256,12900.0
2014-01-08 12:00:00,82.45,82.47,82.42,82.43,11500.0,63.2637,63.279,63.2406,63.2483,11500.0
2014-01-08 12:05:00,82.44,82.47,82.42,82.42,7500.0,63.256,63.279,63.2406,63.2406,7500.0
2014-01-08 12:10:00,82.43,82.45,82.42,82.43,9500.0,63.2483,63.2637,63.2406,63.2483,9500.0
2014-01-08 12:15:00,82.43,82.47,82.43,82.46,10100.0,63.2483,63.279,63.2483,63.2713,10100.0
2014-01-08 12:20:00,82.47,82.47,82.42,82.43,15300.0,63.279,63.279,63.2406,63.2483,15300.0
2014-01-08 12:25:00,82.43,82.45,82.42,82.43,10300.0,63.2483,63.2637,63.2406,63.2483,10300.0
2014-01-08 12:30:00,82.44,82.48,82.42,82.43,8400.0,63.256,63.2867,63.2406,63.2483,8400.0
2014-01-08 12:35:00,82.42,82.44,82.4,82.41,7000.0,63.2406,63.256,63.2253,63.233,7000.0
2014-01-08 12:40:00,82.41,82.46,82.4,82.45,11700.0,63.233,63.2713,63.2253,63.2637,11700.0
2014-01-08 12:45:00,82.45,82.46,82.37,82.37,11400.0,63.2637,63.2713,63.2023,63.2023,11400.0
2014-01-08 12:50:00,82.38,82.41,82.37,82.38,6400.0,63.21,63.233,63.2023,63.21,6400.0
2014-01-08 12:55:00,82.37,82.38,82.33,82.38,8400.0,63.2023,63.21,63.1716,63.21,8400.0
2014-01-08 13:00:00,82.39,82.4,82.33,82.34,10400.0,63.2176,63.2253,63.1716,63.1793,10400.0
2014-01-08 13:05:00,82.34,82.39,82.34,82.39,9300.0,63.1793,63.2176,63.1793,63.2176,9300.0
2014-01-08 13:10:00,82.39,82.42,82.38,82.4,11300.0,63.2176,63.2406,63.21,63.2253,11300.0
2014-01-08 13:15:00,82.4,82.4,82.27,82.31,22900.0,63.2253,63.2253,63.1256,63.1562,22900.0
2014-01-08 13:20:00,82.31,82.34,82.28,82.34,21700.0,63.1562,63.1793,63.1332,63.1793,21700.0
2014-01-08 13:25:00,82.34,82.42,82.34,82.4,14200.0,63.1793,63.2406,63.1793,63.2253,14200.0
2014-01-08 13:30:00,82.4,82.41,82.37,82.4,13600.0,63.2253,63.233,63.2023,63.2253,13600.0
2014-01-08 13:35:00,82.4,82.41,82.34,82.35,19400.0,63.2253,63.233,63.1793,63.1869,19400.0
2014-01-08 13:40:00,82.35,82.41,82.35,82.36,16600.0,63.1869,63.233,63.1869,63.1946,16600.0
2014-01-08 13:45:00,82.36,82.39,82.33,82.38,14500.0,63.1946,63.2176,63.1716,63.21,14500.0
2014-01-08 13:50:00,82.39,82.44,82.36,82.43,32600.0,63.2176,63.256,63.1946,63.2483,32600.0
2014-01-08 13:55:00,82.43,82.47,82.4,82.45,19300.0,63.2483,63.279,63.2253,63.2637,19300.0
2014-01-08 14:00:00,82.43,82.46,82.25,82.38,78400.0,63.2483,63.2713,63.1102,63.21,78400.0
2014-01-08 14:05:00,82.38,82.38,82.11,82.16,31500.0,63.21,63.21,63.0028,63.0411,31500.0
2014-01-08 14:10:00,82.16,82.24,82.14,82.23,26000.0,63.0411,63.1025,63.0258,63.0949,26000.0
2014-01-08 14:15:00,82.23,82.32,82.21,82.29,23600.0,63.0949,63.1639,63.0795,63.1409,23600.0
2014-01-08 14:20:00,82.29,82.37,82.23,82.25,19100.0,63.1409,63.2023,63.0949,63.1102,19100.0
2014-01-08 14:25:00,82.26,82.3,82.24,82.24,12900.0,63.1179,63.1486,63.1025,63.1025,12900.0
2014-01-08 14:30:00,82.24,82.31,82.18,82.28,44200.0,63.1025,63.1562,63.0565,63.1332,44200.0
2014-01-08 14:35:00,82.29,82.31,82.23,82.24,20100.0,63.1409,63.1562,63.0949,63.1025,20100.0
2014-01-08 14:40:00,82.26,82.29,82.23,82.27,18200.0,63.1179,63.1409,63.0949,63.1256,18200.0
2014-01-08 14:45:00,82.27,82.28,82.23,82.24,17000.0,63.1256,63.1332,63.0949,63.1025,17000.0
2014-01-08 14:50:00,82.24,82.3,82.22,82.29,28000.0,63.1025,63.1486,63.0872,63.1409,28000.0
2014-01-08 14:55:00,82.28,82.3,82.23,82.3,22000.0,63.1332,63.1486,63.0949,63.1486,22000.0
2014-01-08 15:00:00,82.3,82.33,82.28,82.33,18600.0,63.1486,63.1716,63.1332,63.1716,18600.0
2014-01-08 15:05:00,82.33,82.35,82.3,82.35,27600.0,63.1716,63.1869,63.1486,63.1869,27600.0
2014-01-08 15:10:00,82.34,82.35,82.25,82.25,24600.0,63.1793,63.1869,63.1102,63.1102,24600.0
2014-01-08 15:15:00,82.25,82.3,82.15,82.16,35800.0,63.1102,63.1486,63.0335,63.0411,35800.0
2014-01-08 15:20:00,82.15,82.16,82.07,82.09,52700.0,63.0335,63.0411,62.9721,62.9874,52700.0
2014-01-08 15:25:00,82.09,82.11,82.01,82.07,43700.0,62.9874,63.0028,62.9261,62.9721,43700.0
2014-01-08 15:30:00,82.07,82.16,82.06,82.16,45400.0,62.9721,63.0411,62.9644,63.0411,45400.0
2014-01-08 15:35:00,82.16,82.22,82.15,82.19,59900.0,63.0411,63.0872,63.0335,63.0642,59900.0
2014-01-08 15:40:00,82.19,82.2,82.15,82.18,44400.0,63.0642,63.0718,63.0335,63.0565,44400.0
2014-01-08 15:45:00,82.19,82.21,82.17,82.17,92000.0,63.0642,63.0795,63.0488,63.0488,92000.0
2014-01-08 15:50:00,82.17,82.21,82.1,82.13,97600.0,63.0488,63.0795,62.9951,63.0181,97600.0
2014-01-08 15:55:00,82.13,82.15,81.97,82.05,292700.0,63.0181,63.0335,62.8954,62.9567,292700.0
2014-01-09 09:30:00,82.34,82.72,82.34,82.66,35800.0,63.1793,63.4708,63.1793,63.4248,35800.0
2014-01-09 09:35:00,82.74,82.87,82.6,82.67,18700.0,63.4862,63.5859,63.3788,63.4325,18700.0
2014-01-09 09:40:00,82.67,82.67,82.33,82.49,20200.0,63.4325,63.4325,63.1716,63.2944,20200.0
2014-01-09 09:45:00,82.51,82.63,82.44,82.49,32700.0,63.3097,63.4018,63.256,63.2944,32700.0
2014-01-09 09:50:00,82.49,82.51,82.42,82.49,20500.0,63.2944,63.3097,63.2406,63.2944,20500.0
2014-01-09 09:55:00,82.5,82.53,82.46,82.5,35400.0,63.302,63.325,63.2713,63.302,35400.0
2014-01-09 10:00:00,82.5,82.5,82.45,82.49,30900.0,63.302,63.302,63.2637,63.2944,30900.0
2014-01-09 10:05:00,82.5,82.5,82.39,82.44,22800.0,63.302,63.302,63.2176,63.256,22800.0
2014-01-09 10:10:00,82.45,82.5,82.37,82.47,47200.0,63.2637,63.302,63.2023,63.279,47200.0
2014-01-09 10:15:00,82.48,82.5,82.43,82.5,16300.0,63.2867,63.302,63.2483,63.302,16300.0
2014-01-09 10:20:00,82.5,82.5,82.42,82.47,15600.0,63.302,63.302,63.2406,63.279,15600.0
2014-01-09 10:25:00,82.47,82.47,82.41,82.45,81800.0,63.279,63.279,63.233,63.2637,81800.0
2014-01-09 10:30:00,82.43,82.44,82.27,82.37,30700.0,63.2483,63.256,63.1256,63.2023,30700.0
2014-01-09 10:35:00,82.38,82.4,82.37,82.38,16400.0,63.21,63.2253,63.2023,63.21,16400.0
2014-01-09 10:40:00,82.37,82.38,82.16,82.16,26100.0,63.2023,63.21,63.0411,63.0411,26100.0
2014-01-09 10:45:00,82.17,82.2,82.09,82.17,56000.0,63.0488,63.0718,62.9874,63.0488,56000.0
2014-01-09 10:50:00,82.16,82.17,82.03,82.06,18400.0,63.0411,63.0488,62.9414,62.9644,18400.0
2014-01-09 10:55:00,82.08,82.14,82.01,82.12,12800.0,62.9798,63.0258,62.9261,63.0105,12800.0
2014-01-09 11:00:00,82.12,82.18,82.07,82.11,22600.0,63.0105,63.0565,62.9721,63.0028,22600.0
2014-01-09 11:05:00,82.13,82.13,81.93,81.95,22000.0,63.0181,63.0181,62.8647,62.88,22000.0
2014-01-09 11:10:00,81.98,82.07,81.97,81.98,14100.0,62.903,62.9721,62.8954,62.903,14100.0
2014-01-09 11:15:00,81.98,82.05,81.98,82.05,6100.0,62.903,62.9567,62.903,62.9567,6100.0
2014-01-09 11:20:00,82.07,82.09,82.02,82.02,5800.0,62.9721,62.9874,62.9337,62.9337,5800.0
2014-01-09 11:25:00,82.04,82.05,82.0,82.02,6600.0,62.9491,62.9567,62.9184,62.9337,6600.0
2014-01-09 11:30:00,82.02,82.03,81.97,82.02,9300.0,62.9337,62.9414,62.8954,62.9337,9300.0
2014-01-09 11:35:00,81.99,82.14,81.99,82.12,9900.0,62.9107,63.0258,62.9107,63.0105,9900.0
2014-01-09 11:40:00,82.13,82.17,82.11,82.12,9700.0,63.0181,63.0488,63.0028,63.0105,9700.0
2014-01-09 11:45:00,82.12,82.17,82.07,82.17,12500.0,63.0105,63.0488,62.9721,63.0488,12500.0
2014-01-09 11:50:00,82.17,82.18,82.12,82.14,8500.0,63.0488,63.0565,63.0105,63.0258,8500.0
2014-01-09 11:55:00,82.17,82.17,82.06,82.07,13800.0,63.0488,63.0488,62.9644,62.9721,13800.0
2014-01-09 12:00:00,82.07,82.09,82.05,82.05,10300.0,62.9721,62.9874,62.9567,62.9567,10300.0
2014-01-09 12:05:00,82.06,82.14,82.05,82.07,12600.0,62.9644,63.0258,62.9567,62.9721,12600.0
2014-01-09 12:10:00,82.05,82.12,82.04,82.09,17600.0,62.9567,63.0105,62.9491,62.9874,17600.0
2014-01-09 12:15:00,82.09,82.11,82.05,82.06,7800.0,62.9874,63.0028,62.9567,62.9644,7800.0
2014-01-09 12:20:00,82.07,82.17,82.07,82.16,12700.0,62.9721,63.0488,62.9721,63.0411,12700.0
2014-01-09 12:25:00,82.17,82.17,82.11,82.12,19100.0,63.0488,63.0488,63.0028,63.0105,19100.0
2014-01-09 12:30:00,82.12,82.26,82.12,82.22,13200.0,63.0105,63.1179,63.0105,63.0872,13200.0
2014-01-09 12:35:00,82.24,82.3,82.22,82.24,10800.0,63.1025,63.1486,63.0872,63.1025,10800.0
2014-01-09 12:40:00,82.25,82.28,82.18,82.2,20400.0,63.1102,63.1332,63.0565,63.0718,20400.0
2014-01-09 12:45:00,82.18,82.21,82.14,82.18,16200.0,63.0565,63.0795,63.0258,63.0565,16200.0
2014-01-09 12:50:00,82.18,82.24,82.17,82.23,14900.0,63.0565,63.1025,63.0488,63.0949,14900.0
2014-01-09 12:55:00,82.23,82.25,82.19,82.23,9900.0,63.0949,63.1102,63.0642,63.0949,9900.0
2014-01-09 13:00:00,82.23,82.25,82.18,82.2,17000.0,63.0949,63.1102,63.0565,63.0718,17000.0
2014-01-09 13:05:00,82.2,82.23,82.18,82.21,6900.0,63.0718,63.0949,63.0565,63.0795,6900.0
2014-01-09 13:10:00,82.21,82.26,82.21,82.24,14300.0,63.0795,63.1179,63.0795,63.1025,14300.0
2014-01-09 13:15:00,82.24,82.26,82.23,82.23,12900.0,63.1025,63.1179,63.0949,63.0949,12900.0
2014-01-09 13:20:00,82.23,82.24,82.16,82.2,18000.0,63.0949,63.1025,63.0411,63.0718,18000.0
2014-01-09 13:25:00,82.2,82.21,82.19,82.19,22500.0,63.0718,63.0795,63.0642,63.0642,22500.0
2014-01-09 13:30:00,82.2,82.21,82.17,82.19,12500.0,63.0718,63.0795,63.0488,63.0642,12500.0
2014-01-09 13:35:00,82.19,82.2,82.11,82.12,18100.0,63.0642,63.0718,63.0028,63.0105,18100.0
2014-01-09 13:40:00,82.14,82.18,82.13,82.16,10300.0,63.0258,63.0565,63.0181,63.0411,10300.0
2014-01-09 13:45:00,82.18,82.2,82.15,82.17,14100.0,63.0565,63.0718,63.0335,63.0488,14100.0
2014-01-09 13:50:00,82.15,82.16,82.11,82.11,18000.0,63.0335,63.0411,63.0028,63.0028,18000.0
2014-01-09 13:55:00,82.11,82.13,82.07,82.09,11300.0,63.0028,63.0181,62.9721,62.9874,11300.0
2014-01-09 14:00:00,82.1,82.12,82.0,82.02,14700.0,62.9951,63.0105,62.9184,62.9337,14700.0
2014-01-09 14:05:00,82.02,82.08,81.99,82.03,18400.0,62.9337,62.9798,62.9107,62.9414,18400.0
2014-01-09 14:10:00,82.03,82.08,82.03,82.08,15100.0,62.9414,62.9798,62.9414,62.9798,15100.0
2014-01-09 14:15:00,82.07,82.09,82.06,82.08,12900.0,62.9721,62.9874,62.9644,62.9798,12900.0
2014-01-09 14:20:00,82.09,82.15,82.07,82.12,16100.0,62.9874,63.0335,62.9721,63.0105,16100.0
2014-01-09 14:25:00,82.12,82.14,82.1,82.12,4600.0,63.0105,63.0258,62.9951,63.0105,4600.0
2014-01-09 14:30:00,82.12,82.12,82.04,82.05,10100.0,63.0105,63.0105,62.9491,62.9567,10100.0
2014-01-09 14:35:00,82.06,82.08,82.02,82.06,10200.0,62.9644,62.9798,62.9337,62.9644,10200.0
2014-01-09 14:40:00,82.06,82.13,82.03,82.13,28700.0,62.9644,63.0181,62.9414,63.0181,28700.0
2014-01-09 14:45:00,82.14,82.17,82.14,82.15,14900.0,63.0258,63.0488,63.0258,63.0335,14900.0
2014-01-09 14:50:00,82.15,82.19,82.14,82.15,27000.0,63.0335,63.0642,63.0258,63.0335,27000.0
2014-01-09 14:55:00,82.16,82.2,82.13,82.15,18600.0,63.0411,63.0718,63.0181,63.0335,18600.0
2014-01-09 15:00:00,82.15,82.16,82.07,82.1,69000.0,63.0335,63.0411,62.9721,62.9951,69000.0
2014-01-09 15:05:00,82.1,82.18,82.09,82.09,21500.0,62.9951,63.0565,62.9874,62.9874,21500.0
2014-01-09 15:10:00,82.09,82.16,82.07,82.15,26300.0,62.9874,63.0411,62.9721,63.0335,26300.0
2014-01-09 15:15:00,82.16,82.21,82.13,82.14,36000.0,63.0411,63.0795,63.0181,63.0258,36000.0
2014-01-09 15:20:00,82.13,82.17,82.12,82.12,25700.0,63.0181,63.0488,63.0105,63.0105,25700.0
2014-01-09 15:25:00,82.15,82.18,82.11,82.18,45000.0,63.0335,63.0565,63.0028,63.0565,45000.0
2014-01-09 15:30:00,82.18,82.19,82.1,82.13,75800.0,63.0565,63.0642,62.9951,63.0181,75800.0
2014-01-09 15:35:00,82.13,82.15,82.07,82.13,30300.0,63.0181,63.0335,62.9721,63.0181,30300.0
2014-01-09 15:40:00,82.13,82.15,82.04,82.06,58600.0,63.0181,63.0335,62.9491,62.9644,58600.0
2014-01-09 15:45:00,82.08,82.1,82.02,82.07,55000.0,62.9798,62.9951,62.9337,62.9721,55000.0
2014-01-09 15:50:00,82.06,82.16,82.06,82.1,102200.0,62.9644,63.0411,62.9644,62.9951,102200.0
2014-01-09 15:55:00,82.1,82.14,82.06,82.08,79400.0,62.9951,63.0258,62.9644,62.9798,79400.0
2014-01-10 09:30:00,82.4,82.4,82.23,82.38,29000.0,63.2253,63.2253,63.0949,63.21,29000.0
2014-01-10 09:35:00,82.38,82.54,82.35,82.53,34000.0,63.21,63.3327,63.1869,63.325,34000.0
2014-01-10 09:40:00,82.53,82.53,82.21,82.21,20000.0,63.325,63.325,63.0795,63.0795,20000.0
2014-01-10 09:45:00,82.24,82.36,82.22,82.32,21800.0,63.1025,63.1946,63.0872,63.1639,21800.0
2014-01-10 09:50:00,82.32,82.35,82.25,82.26,34800.0,63.1639,63.1869,63.1102,63.1179,34800.0
2014-01-10 09:55:00,82.27,82.33,82.18,82.18,41500.0,63.1256,63.1716,63.0565,63.0565,41500.0
2014-01-10 10:00:00,82.18,82.18,81.94,81.96,33400.0,63.0565,63.0565,62.8723,62.8877,33400.0
2014-01-10 10:05:00,81.99,82.03,81.89,82.02,22500.0,62.9107,62.9414,62.834,62.9337,22500.0
2014-01-10 10:10:00,82.01,82.05,81.94,82.05,23400.0,62.9261,62.9567,62.8723,62.9567,23400.0
2014-01-10 10:15:00,82.04,82.18,81.98,82.17,30600.0,62.9491,63.0565,62.903,63.0488,30600.0
2014-01-10 10:20:00,82.18,82.21,82.17,82.2,14800.0,63.0565,63.0795,63.0488,63.0718,14800.0
2014-01-10 10:25:00,82.2,82.22,82.16,82.16,28100.0,63.0718,63.0872,63.0411,63.0411,28100.0
2014-01-10 10:30:00,82.16,82.21,82.15,82.16,24100.0,63.0411,63.0795,63.0335,63.0411,24100.0
2014-01-10 10:35:00,82.15,82.2,82.14,82.2,21000.0,63.0335,63.0718,63.0258,63.0718,21000.0
2014-01-10 10:40:00,82.19,82.22,82.13,82.2,26600.0,63.0642,63.0872,63.0181,63.0718,26600.0
2014-01-10 10:45:00,82.19,82.25,82.19,82.24,30200.0,63.0642,63.1102,63.0642,63.1025,30200.0
2014-01-10 10:50:00,82.24,82.27,82.2,82.2,18800.0,63.1025,63.1256,63.0718,63.0718,18800.0
2014-01-10 10:55:00,82.2,82.22,82.18,82.2,21800.0,63.0718,63.0872,63.0565,63.0718,21800.0
2014-01-10 11:00:00,82.2,82.21,82.17,82.19,16000.0,63.0718,63.0795,63.0488,63.0642,16000.0
2014-01-10 11:05:00,82.18,82.2,82.16,82.2,14300.0,63.0565,63.0718,63.0411,63.0718,14300.0
2014-01-10 11:10:00,82.2,82.2,82.17,82.18,22700.0,63.0718,63.0718,63.0488,63.0565,22700.0
2014-01-10 11:15:00,82.18,82.2,82.16,82.18,11300.0,63.0565,63.0718,63.0411,63.0565,11300.0
2014-01-10 11:20:00,82.18,82.2,82.11,82.16,15300.0,63.0565,63.0718,63.0028,63.0411,15300.0
2014-01-10 11:25:00,82.17,82.2,82.15,82.19,16200.0,63.0488,63.0718,63.0335,63.0642,16200.0
2014-01-10 11:30:00,82.19,82.19,82.12,82.16,11200.0,63.0642,63.0642,63.0105,63.0411,11200.0
2014-01-10 11:35:00,82.15,82.18,82.12,82.17,15900.0,63.0335,63.0565,63.0105,63.0488,15900.0
2014-01-10 11:40:00,82.17,82.2,82.16,82.17,19800.0,63.0488,63.0718,63.0411,63.0488,19800.0
2014-01-10 11:45:00,82.17,82.2,82.16,82.18,24600.0,63.0488,63.0718,63.0411,63.0565,24600.0
2014-01-10 11:50:00,82.18,82.2,82.17,82.18,13200.0,63.0565,63.0718,63.0488,63.0565,13200.0
2014-01-10 11:55:00,82.18,82.21,82.16,82.19,19800.0,63.0565,63.0795,63.0411,63.0642,19800.0
2014-01-10 12:00:00,82.2,82.26,82.18,82.25,35000.0,63.0718,63.1179,63.0565,63.1102,35000.0
2014-01-10 12:05:00,82.24,82.24,82.19,82.22,27400.0,63.1025,63.1025,63.0642,63.0872,27400.0
2014-01-10 12:10:00,82.23,82.24,82.2,82.23,12200.0,63.0949,63.1025,63.0718,63.0949,12200.0
2014-01-10 12:15:00,82.24,82.31,82.21,82.26,79600.0,63.1025,63.1562,63.0795,63.1179,79600.0
2014-01-10 12:20:00,82.26,82.28,82.25,82.27,19100.0,63.1179,63.1332,63.1102,63.1256,19100.0
2014-01-10 12:25:00,82.28,82.28,82.23,82.24,20700.0,63.1332,63.1332,63.0949,63.1025,20700.0
2014-01-10 12:30:00,82.25,82.27,82.24,82.26,12300.0,63.1102,63.1256,63.1025,63.1179,12300.0
2014-01-10 12:35:00,82.27,82.27,82.26,82.26,9400.0,63.1256,63.1256,63.1179,63.1179,9400.0
2014-01-10 12:40:00,82.27,82.37,82.26,82.37,26600.0,63.1256,63.2023,63.1179,63.2023,26600.0
2014-01-10 12:45:00,82.39,82.39,82.36,82.37,12100.0,63.2176,63.2176,63.1946,63.2023,12100.0
2014-01-10 12:50:00,82.37,82.37,82.23,82.27,21800.0,63.2023,63.2023,63.0949,63.1256,21800.0
2014-01-10 12:55:00,82.28,82.3,82.25,82.26,6600.0,63.1332,63.1486,63.1102,63.1179,6600.0
2014-01-10 13:00:00,82.26,82.26,82.23,82.24,16600.0,63.1179,63.1179,63.0949,63.1025,16600.0
2014-01-10 13:05:00,82.25,82.25,82.23,82.24,16000.0,63.1102,63.1102,63.0949,63.1025,16000.0
2014-01-10 13:10:00,82.25,82.28,82.23,82.27,14700.0,63.1102,63.1332,63.0949,63.1256,14700.0
2014-01-10 13:15:00,82.28,82.32,82.27,82.32,11200.0,63.1332,63.1639,63.1256,63.1639,11200.0
2014-01-10 13:20:00,82.33,82.35,82.32,82.35,12100.0,63.1716,63.1869,63.1639,63.1869,12100.0
2014-01-10 13:25:00,82.35,82.37,82.32,82.33,22700.0,63.1869,63.2023,63.1639,63.1716,22700.0
2014-01-10 13:30:00,82.32,82.33,82.31,82.32,9600.0,63.1639,63.1716,63.1562,63.1639,9600.0
2014-01-10 13:35:00,82.33,82.33,82.32,82.32,11300.0,63.1716,63.1716,63.1639,63.1639,11300.0
2014-01-10 13:40:00,82.33,82.35,82.32,82.34,14300.0,63.1716,63.1869,63.1639,63.1793,14300.0
2014-01-10 13:45:00,82.34,82.35,82.32,82.34,17800.0,63.1793,63.1869,63.1639,63.1793,17800.0
2014-01-10 13:50:00,82.34,82.35,82.32,82.34,13400.0,63.1793,63.1869,63.1639,63.1793,13400.0
2014-01-10 13:55:00,82.35,82.35,82.24,82.25,33400.0,63.1869,63.1869,63.1025,63.1102,33400.0
2014-01-10 14:00:00,82.27,82.27,82.24,82.24,19900.0,63.1256,63.1256,63.1025,63.1025,19900.0
2014-01-10 14:05:00,82.25,82.29,82.24,82.27,38900.0,63.1102,63.1409,63.1025,63.1256,38900.0
2014-01-10 14:10:00,82.27,82.28,82.26,82.28,12600.0,63.1256,63.1332,63.1179,63.1332,12600.0
2014-01-10 14:15:00,82.27,82.33,82.27,82.33,25800.0,63.1256,63.1716,63.1256,63.1716,25800.0
2014-01-10 14:20:00,82.33,82.33,82.26,82.27,27700.0,63.1716,63.1716,63.1179,63.1256,27700.0
2014-01-10 14:25:00,82.29,82.3,82.27,82.28,27600.0,63.1409,63.1486,63.1256,63.1332,27600.0
2014-01-10 14:30:00,82.27,82.34,82.26,82.33,33700.0,63.1256,63.1793,63.1179,63.1716,33700.0
2014-01-10 14:35:00,82.34,82.35,82.32,82.33,19500.0,63.1793,63.1869,63.1639,63.1716,19500.0
2014-01-10 14:40:00,82.34,82.39,82.32,82.32,19600.0,63.1793,63.2176,63.1639,63.1639,19600.0
2014-01-10 14:45:00,82.34,82.34,82.28,82.28,16900.0,63.1793,63.1793,63.1332,63.1332,16900.0
2014-01-10 14:50:00,82.27,82.29,82.24,82.29,18500.0,63.1256,63.1409,63.1025,63.1409,18500.0
2014-01-10 14:55:00,82.29,82.36,82.28,82.3,20800.0,63.1409,63.1946,63.1332,63.1486,20800.0
2014-01-10 15:00:00,82.29,82.33,82.27,82.3,37700.0,63.1409,63.1716,63.1256,63.1486,37700.0
2014-01-10 15:05:00,82.31,82.32,82.27,82.29,42700.0,63.1562,63.1639,63.1256,63.1409,42700.0
2014-01-10 15:10:00,82.3,82.35,82.29,82.33,26900.0,63.1486,63.1869,63.1409,63.1716,26900.0
2014-01-10 15:15:00,82.33,82.39,82.32,82.39,17400.0,63.1716,63.2176,63.1639,63.2176,17400.0
2014-01-10 15:20:00,82.39,82.41,82.32,82.32,41900.0,63.2176,63.233,63.1639,63.1639,41900.0
2014-01-10 15:25:00,82.32,82.36,82.28,82.35,24700.0,63.1639,63.1946,63.1332,63.1869,24700.0
2014-01-10 15:30:00,82.36,82.48,82.35,82.46,41700.0,63.1946,63.2867,63.1869,63.2713,41700.0
2014-01-10 15:35:00,82.46,82.47,82.41,82.45,29000.0,63.2713,63.279,63.233,63.2637,29000.0
2014-01-10 15:40:00,82.46,82.51,82.45,82.49,50200.0,63.2713,63.3097,63.2637,63.2944,50200.0
2014-01-10 15:45:00,82.49,82.49,82.39,82.4,47600.0,63.2944,63.2944,63.2176,63.2253,47600.0
2014-01-10 15:50:00,82.4,82.45,82.39,82.4,36300.0,63.2253,63.2637,63.2176,63.2253,36300.0
2014-01-10 15:55:00,82.4,82.47,82.38,82.47,55000.0,63.2253,63.279,63.21,63.279,55000.0
2014-01-13 09:30:00,81.99,82.14,81.75,82.05,80100.0,62.9107,63.0258,62.7266,62.9567,80100.0
2014-01-13 09:35:00,82.05,82.31,81.98,82.12,31900.0,62.9567,63.1562,62.903,63.0105,31900.0
2014-01-13 09:40:00,82.11,82.13,81.9,81.99,18700.0,63.0028,63.0181,62.8417,62.9107,18700.0
2014-01-13 09:45:00,81.99,82.12,81.9,82.1,29100.0,62.9107,63.0105,62.8417,62.9951,29100.0
2014-01-13 09:50:00,82.11,82.12,82.03,82.12,16200.0,63.0028,63.0105,62.9414,63.0105,16200.0
2014-01-13 09:55:00,82.11,82.17,82.07,82.15,11800.0,63.0028,63.0488,62.9721,63.0335,11800.0
2014-01-13 10:00:00,82.16,82.25,82.15,82.2,25700.0,63.0411,63.1102,63.0335,63.0718,25700.0
2014-01-13 10:05:00,82.25,82.37,82.25,82.34,17000.0,63.1102,63.2023,63.1102,63.1793,17000.0
2014-01-13 10:10:00,82.36,82.43,82.3,82.4,14600.0,63.1946,63.2483,63.1486,63.2253,14600.0
2014-01-13 10:15:00,82.4,82.41,82.37,82.4,118900.0,63.2253,63.233,63.2023,63.2253,118900.0
2014-01-13 10:20:00,82.4,82.45,82.39,82.42,20700.0,63.2253,63.2637,63.2176,63.2406,20700.0
2014-01-13 10:25:00,82.44,82.45,82.41,82.43,13800.0,63.256,63.2637,63.233,63.2483,13800.0
2014-01-13 10:30:00,82.43,82.49,82.42,82.46,12800.0,63.2483,63.2944,63.2406,63.2713,12800.0
2014-01-13 10:35:00,82.47,82.49,82.44,82.45,12800.0,63.279,63.2944,63.256,63.2637,12800.0
2014-01-13 10:40:00,82.46,82.47,82.43,82.45,15300.0,63.2713,63.279,63.2483,63.2637,15300.0
2014-01-13 10:45:00,82.45,82.49,82.45,82.49,9000.0,63.2637,63.2944,63.2637,63.2944,9000.0
2014-01-13 10:50:00,82.49,82.49,82.35,82.35,18900.0,63.2944,63.2944,63.1869,63.1869,18900.0
2014-01-13 10:55:00,82.35,82.35,82.24,82.24,20200.0,63.1869,63.1869,63.1025,63.1025,20200.0
2014-01-13 11:00:00,82.24,82.29,82.21,82.26,13900.0,63.1025,63.1409,63.0795,63.1179,13900.0
2014-01-13 11:05:00,82.26,82.29,82.21,82.29,11000.0,63.1179,63.1409,63.0795,63.1409,11000.0
2014-01-13 11:10:00,82.29,82.39,82.29,82.36,12900.0,63.1409,63.2176,63.1409,63.1946,12900.0
2014-01-13 11:15:00,82.37,82.37,82.26,82.27,12800.0,63.2023,63.2023,63.1179,63.1256,12800.0
2014-01-13 11:20:00,82.27,82.27,82.23,82.27,8400.0,63.1256,63.1256,63.0949,63.1256,8400.0
2014-01-13 11:25:00,82.27,82.3,82.27,82.3,16700.0,63.1256,63.1486,63.1256,63.1486,16700.0
2014-01-13 11:30:00,82.3,82.3,82.2,82.24,11500.0,63.1486,63.1486,63.0718,63.1025,11500.0
2014-01-13 11:35:00,82.25,82.25,82.22,82.24,9600.0,63.1102,63.1102,63.0872,63.1025,9600.0
2014-01-13 11:40:00,82.25,82.25,82.15,82.18,46400.0,63.1102,63.1102,63.0335,63.0565,46400.0
2014-01-13 11:45:00,82.18,82.24,82.18,82.23,6900.0,63.0565,63.1025,63.0565,63.0949,6900.0
2014-01-13 11:50:00,82.24,82.27,82.23,82.25,14100.0,63.1025,63.1256,63.0949,63.1102,14100.0
2014-01-13 11:55:00,82.24,82.26,82.17,82.18,11500.0,63.1025,63.1179,63.0488,63.0565,11500.0
2014-01-13 12:00:00,82.18,82.22,82.07,82.07,25400.0,63.0565,63.0872,62.9721,62.9721,25400.0
2014-01-13 12:05:00,82.05,82.12,82.02,82.12,39800.0,62.9567,63.0105,62.9337,63.0105,39800.0
2014-01-13 12:10:00,82.13,82.13,82.11,82.13,10700.0,63.0181,63.0181,63.0028,63.0181,10700.0
2014-01-13 12:15:00,82.15,82.17,82.13,82.13,10400.0,63.0335,63.0488,63.0181,63.0181,10400.0
2014-01-13 12:20:00,82.14,82.19,82.14,82.17,12400.0,63.0258,63.0642,63.0258,63.0488,12400.0
2014-01-13 12:25:00,82.16,82.16,82.0,82.05,18000.0,63.0411,63.0411,62.9184,62.9567,18000.0
2014-01-13 12:30:00,82.04,82.05,81.92,81.95,25700.0,62.9491,62.9567,62.857,62.88,25700.0
2014-01-13 12:35:00,81.95,81.96,81.91,81.94,11400.0,62.88,62.8877,62.8493,62.8723,11400.0
2014-01-13 12:40:00,81.95,82.0,81.95,82.0,11300.0,62.88,62.9184,62.88,62.9184,11300.0
2014-01-13 12:45:00,82.0,82.04,81.98,81.98,12800.0,62.9184,62.9491,62.903,62.903,12800.0
2014-01-13 12:50:00,81.99,82.02,81.94,81.94,5900.0,62.9107,62.9337,62.8723,62.8723,5900.0
2014-01-13 12:55:00,81.94,81.94,81.87,81.87,9600.0,62.8723,62.8723,62.8186,62.8186,9600.0
2014-01-13 13:00:00,81.88,81.88,81.71,81.79,11600.0,62.8263,62.8263,62.6959,62.7572,11600.0
2014-01-13 13:05:00,81.8,81.87,81.78,81.86,6700.0,62.7649,62.8186,62.7496,62.811,6700.0
2014-01-13 13:10:00,81.86,81.88,81.75,81.78,17800.0,62.811,62.8263,62.7266,62.7496,17800.0
2014-01-13 13:15:00,81.76,81.77,81.66,81.68,12700.0,62.7342,62.7419,62.6575,62.6728,12700.0
2014-01-13 13:20:00,81.69,81.77,81.68,81.75,20300.0,62.6805,62.7419,62.6728,62.7266,20300.0
2014-01-13 13:25:00,81.75,81.81,81.71,81.79,11600.0,62.7266,62.7726,62.6959,62.7572,11600.0
2014-01-13 13:30:00,81.79,81.79,81.68,81.69,12700.0,62.7572,62.7572,62.6728,62.6805,12700.0
2014-01-13 13:35:00,81.69,81.77,81.67,81.73,13700.0,62.6805,62.7419,62.6652,62.7112,13700.0
2014-01-13 13:40:00,81.69,81.7,81.6,81.63,11300.0,62.6805,62.6882,62.6115,62.6345,11300.0
2014-01-13 13:45:00,81.63,81.63,81.54,81.56,18900.0,62.6345,62.6345,62.5654,62.5808,18900.0
2014-01-13 13:50:00,81.55,81.56,81.52,81.53,19100.0,62.5731,62.5808,62.5501,62.5578,19100.0
2014-01-13 13:55:00,81.53,81.58,81.52,81.57,11000.0,62.5578,62.5961,62.5501,62.5884,11000.0
2014-01-13 14:00:00,81.58,81.58,81.54,81.55,29000.0,62.5961,62.5961,62.5654,62.5731,29000.0
2014-01-13 14:05:00,81.54,81.56,81.51,81.56,15000.0,62.5654,62.5808,62.5424,62.5808,15000.0
2014-01-13 14:10:00,81.57,81.62,81.53,81.59,14800.0,62.5884,62.6268,62.5578,62.6038,14800.0
2014-01-13 14:15:00,81.59,81.59,81.46,81.46,20800.0,62.6038,62.6038,62.504,62.504,20800.0
2014-01-13 14:20:00,81.48,81.52,81.42,81.44,25200.0,62.5194,62.5501,62.4733,62.4887,25200.0
2014-01-13 14:25:00,81.43,81.46,81.32,81.46,31300.0,62.481,62.504,62.3966,62.504,31300.0
2014-01-13 14:30:00,81.46,81.47,81.4,81.44,15100.0,62.504,62.5117,62.458,62.4887,15100.0
2014-01-13 14:35:00,81.44,81.44,81.39,81.42,21100.0,62.4887,62.4887,62.4503,62.4733,21100.0
2014-01-13 14:40:00,81.41,81.46,81.41,81.44,14100.0,62.4657,62.504,62.4657,62.4887,14100.0
2014-01-13 14:45:00,81.44,81.46,81.37,81.39,24100.0,62.4887,62.504,62.435,62.4503,24100.0
2014-01-13 14:50:00,81.4,81.4,81.3,81.35,43300.0,62.458,62.458,62.3813,62.4196,43300.0
2014-01-13 14:55:00,81.34,81.37,81.31,81.35,18500.0,62.412,62.435,62.3889,62.4196,18500.0
2014-01-13 15:00:00,81.36,81.36,81.18,81.21,21100.0,62.4273,62.4273,62.2892,62.3122,21100.0
2014-01-13 15:05:00,81.21,81.22,81.08,81.11,46100.0,62.3122,62.3199,62.2125,62.2355,46100.0
2014-01-13 15:10:00,81.11,81.23,81.1,81.23,52400.0,62.2355,62.3276,62.2278,62.3276,52400.0
2014-01-13 15:15:00,81.23,81.28,81.17,81.19,27900.0,62.3276,62.3659,62.2815,62.2969,27900.0
2014-01-13 15:20:00,81.2,81.21,81.1,81.11,21900.0,62.3045,62.3122,62.2278,62.2355,21900.0
2014-01-13 15:25:00,81.1,81.15,81.06,81.15,31600.0,62.2278,62.2662,62.1971,62.2662,31600.0
2014-01-13 15:30:00,81.15,81.15,81.07,81.11,49000.0,62.2662,62.2662,62.2048,62.2355,49000.0
2014-01-13 15:35:00,81.11,81.11,81.03,81.1,47000.0,62.2355,62.2355,62.1741,62.2278,47000.0
2014-01-13 15:40:00,81.1,81.1,80.98,81.0,49400.0,62.2278,62.2278,62.1357,62.1511,49400.0
2014-01-13 15:45:00,80.99,81.08,80.97,81.07,65700.0,62.1434,62.2125,62.1281,62.2048,65700.0
2014-01-13 15:50:00,81.06,81.15,81.03,81.14,75500.0,62.1971,62.2662,62.1741,62.2585,75500.0
2014-01-13 15:55:00,81.14,81.16,81.08,81.12,111200.0,62.2585,62.2739,62.2125,62.2432,111200.0
2014-01-14 09:30:00,81.4,81.81,81.4,81.68,29200.0,62.458,62.7726,62.458,62.6728,29200.0
2014-01-14 09:35:00,81.68,81.75,81.28,81.28,19700.0,62.6728,62.7266,62.3659,62.3659,19700.0
2014-01-14 09:40:00,81.3,81.37,81.12,81.35,24400.0,62.3813,62.435,62.2432,62.4196,24400.0
2014-01-14 09:45:00,81.34,81.45,81.28,81.44,18700.0,62.412,62.4964,62.3659,62.4887,18700.0
2014-01-14 09:50:00,81.44,81.51,81.38,81.48,16600.0,62.4887,62.5424,62.4427,62.5194,16600.0
2014-01-14 09:55:00,81.52,81.52,81.34,81.39,16800.0,62.5501,62.5501,62.412,62.4503,16800.0
2014-01-14 10:00:00,81.36,81.67,81.33,81.54,9100.0,62.4273,62.6652,62.4043,62.5654,9100.0
2014-01-14 10:05:00,81.54,81.7,81.49,81.64,14400.0,62.5654,62.6882,62.5271,62.6422,14400.0
2014-01-14 10:10:00,81.64,81.67,81.57,81.62,11700.0,62.6422,62.6652,62.5884,62.6268,11700.0
2014-01-14 10:15:00,81.63,81.79,81.63,81.79,20500.0,62.6345,62.7572,62.6345,62.7572,20500.0
2014-01-14 10:20:00,81.79,81.8,81.64,81.66,16500.0,62.7572,62.7649,62.6422,62.6575,16500.0
2014-01-14 10:25:00,81.65,81.68,81.62,81.66,17600.0,62.6498,62.6728,62.6268,62.6575,17600.0
2014-01-14 10:30:00,81.66,81.71,81.66,81.68,14800.0,62.6575,62.6959,62.6575,62.6728,14800.0
2014-01-14 10:35:00,81.67,81.68,81.63,81.64,12600.0,62.6652,62.6728,62.6345,62.6422,12600.0
2014-01-14 10:40:00,81.64,81.76,81.64,81.74,20800.0,62.6422,62.7342,62.6422,62.7189,20800.0
2014-01-14 10:45:00,81.73,81.74,81.69,81.74,11500.0,62.7112,62.7189,62.6805,62.7189,11500.0
2014-01-14 10:50:00,81.73,81.75,81.71,81.73,11100.0,62.7112,62.7266,62.6959,62.7112,11100.0
2014-01-14 10:55:00,81.72,81.8,81.72,81.76,20400.0,62.7035,62.7649,62.7035,62.7342,20400.0
2014-01-14 11:00:00,81.76,81.84,81.76,81.8,13400.0,62.7342,62.7956,62.7342,62.7649,13400.0
2014-01-14 11:05:00,81.8,81.8,81.75,81.76,16000.0,62.7649,62.7649,62.7266,62.7342,16000.0
2014-01-14 11:10:00,81.76,81.77,81.73,81.76,15400.0,62.7342,62.7419,62.7112,62.7342,15400.0
2014-01-14 11:15:00,81.75,81.86,81.75,81.85,32600.0,62.7266,62.811,62.7266,62.8033,32600.0
2014-01-14 11:20:00,81.86,81.9,81.86,81.9,17600.0,62.811,62.8417,62.811,62.8417,17600.0
2014-01-14 11:25:00,81.9,81.9,81.82,81.83,16500.0,62.8417,62.8417,62.7803,62.7879,16500.0
2014-01-14 11:30:00,81.84,81.91,81.84,81.89,14000.0,62.7956,62.8493,62.7956,62.834,14000.0
2014-01-14 11:35:00,81.89,81.89,81.87,81.88,12800.0,62.834,62.834,62.8186,62.8263,12800.0
2014-01-14 11:40:00,81.88,81.88,81.82,81.82,13300.0,62.8263,62.8263,62.7803,62.7803,13300.0
2014-01-14 11:45:00,81.81,81.85,81.79,81.84,12100.0,62.7726,62.8033,62.7572,62.7956,12100.0
2014-01-14 11:50:00,81.85,81.89,81.84,81.84,6900.0,62.8033,62.834,62.7956,62.7956,6900.0
2014-01-14 11:55:00,81.85,81.85,81.82,81.84,11100.0,62.8033,62.8033,62.7803,62.7956,11100.0
2014-01-14 12:00:00,81.84,81.88,81.83,81.85,10600.0,62.7956,62.8263,62.7879,62.8033,10600.0
2014-01-14 12:05:00,81.84,81.85,81.81,81.82,7800.0,62.7956,62.8033,62.7726,62.7803,7800.0
2014-01-14 12:10:00,81.83,81.88,81.83,81.87,7600.0,62.7879,62.8263,62.7879,62.8186,7600.0
2014-01-14 12:15:00,81.88,81.9,81.85,81.85,22000.0,62.8263,62.8417,62.8033,62.8033,22000.0
2014-01-14 12:20:00,81.85,81.94,81.85,81.91,29100.0,62.8033,62.8723,62.8033,62.8493,29100.0
2014-01-14 12:25:00,81.92,81.99,81.92,81.98,10100.0,62.857,62.9107,62.857,62.903,10100.0
2014-01-14 12:30:00,81.99,81.99,81.9,81.92,16300.0,62.9107,62.9107,62.8417,62.857,16300.0
2014-01-14 12:35:00,81.92,81.98,81.92,81.96,12500.0,62.857,62.903,62.857,62.8877,12500.0
2014-01-14 12:40:00,81.97,81.99,81.97,81.99,15200.0,62.8954,62.9107,62.8954,62.9107,15200.0
2014-01-14 12:45:00,81.98,81.98,81.96,81.97,8400.0,62.903,62.903,62.8877,62.8954,8400.0
2014-01-14 12:50:00,81.96,81.96,81.93,81.94,7900.0,62.8877,62.8877,62.8647,62.8723,7900.0
2014-01-14 12:55:00,81.94,81.98,81.94,81.96,10200.0,62.8723,62.903,62.8723,62.8877,10200.0
2014-01-14 13:00:00,81.98,81.99,81.95,81.97,10200.0,62.903,62.9107,62.88,62.8954,10200.0
2014-01-14 13:05:00,81.96,81.99,81.95,81.99,6800.0,62.8877,62.9107,62.88,62.9107,6800.0
2014-01-14 13:10:00,81.98,82.0,81.96,81.99,17300.0,62.903,62.9184,62.8877,62.9107,17300.0
2014-01-14 13:15:00,82.0,82.04,81.99,82.03,7400.0,62.9184,62.9491,62.9107,62.9414,7400.0
2014-01-14 13:20:00,82.03,82.03,81.93,81.93,21200.0,62.9414,62.9414,62.8647,62.8647,21200.0
2014-01-14 13:25:00,81.93,81.97,81.93,81.96,8600.0,62.8647,62.8954,62.8647,62.8877,8600.0
2014-01-14 13:30:00,81.95,81.99,81.95,81.99,16300.0,62.88,62.9107,62.88,62.9107,16300.0
2014-01-14 13:35:00,81.99,82.05,81.99,82.03,18700.0,62.9107,62.9567,62.9107,62.9414,18700.0
2014-01-14 13:40:00,82.05,82.05,82.0,82.0,9600.0,62.9567,62.9567,62.9184,62.9184,9600.0
2014-01-14 13:45:00,82.0,82.01,81.91,81.91,17100.0,62.9184,62.9261,62.8493,62.8493,17100.0
2014-01-14 13:50:00,81.93,82.03,81.93,82.01,9300.0,62.8647,62.9414,62.8647,62.9261,9300.0
2014-01-14 13:55:00,82.01,82.02,82.0,82.02,7700.0,62.9261,62.9337,62.9184,62.9337,7700.0
2014-01-14 14:00:00,82.02,82.02,81.94,81.95,24200.0,62.9337,62.9337,62.8723,62.88,24200.0
2014-01-14 14:05:00,81.95,82.0,81.95,82.0,13900.0,62.88,62.9184,62.88,62.9184,13900.0
2014-01-14 14:10:00,82.0,82.0,81.93,81.93,12800.0,62.9184,62.9184,62.8647,62.8647,12800.0
2014-01-14 14:15:00,81.92,82.0,81.92,81.95,9200.0,62.857,62.9184,62.857,62.88,9200.0
2014-01-14 14:20:00,81.94,81.95,81.92,81.92,14200.0,62.8723,62.88,62.857,62.857,14200.0
2014-01-14 14:25:00,81.92,81.98,81.92,81.98,19800.0,62.857,62.903,62.857,62.903,19800.0
2014-01-14 14:30:00,81.99,82.0,81.97,82.0,18500.0,62.9107,62.9184,62.8954,62.9184,18500.0
2014-01-14 14:35:00,81.99,82.03,81.99,82.03,22800.0,62.9107,62.9414,62.9107,62.9414,22800.0
2014-01-14 14:40:00,82.03,82.04,82.02,82.04,19700.0,62.9414,62.9491,62.9337,62.9491,19700.0
2014-01-14 14:45:00,82.04,82.06,82.03,82.06,18000.0,62.9491,62.9644,62.9414,62.9644,18000.0
2014-01-14 14:50:00,82.06,82.06,82.04,82.06,15700.0,62.9644,62.9644,62.9491,62.9644,15700.0
2014-01-14 14:55:00,82.06,82.07,82.04,82.06,19200.0,62.9644,62.9721,62.9491,62.9644,19200.0
2014-01-14 15:00:00,82.07,82.11,82.05,82.11,13900.0,62.9721,63.0028,62.9567,63.0028,13900.0
2014-01-14 15:05:00,82.11,82.13,82.09,82.11,31500.0,63.0028,63.0181,62.9874,63.0028,31500.0
2014-01-14 15:10:00,82.11,82.11,82.05,82.05,19800.0,63.0028,63.0028,62.9567,62.9567,19800.0
2014-01-14 15:15:00,82.05,82.06,82.03,82.05,43900.0,62.9567,62.9644,62.9414,62.9567,43900.0
2014-01-14 15:20:00,82.05,82.09,82.04,82.09,26000.0,62.9567,62.9874,62.9491,62.9874,26000.0
2014-01-14 15:25:00,82.09,82.09,82.05,82.07,29900.0,62.9874,62.9874,62.9567,62.9721,29900.0
2014-01-14 15:30:00,82.07,82.11,82.05,82.1,48000.0,62.9721,63.0028,62.9567,62.9951,48000.0
2014-01-14 15:35:00,82.1,82.14,82.1,82.13,46000.0,62.9951,63.0258,62.9951,63.0181,46000.0
2014-01-14 15:40:00,82.14,82.22,82.14,82.2,59500.0,63.0258,63.0872,63.0258,63.0718,59500.0
2014-01-14 15:45:00,82.2,82.2,82.08,82.1,82400.0,63.0718,63.0718,62.9798,62.9951,82400.0
2014-01-14 15:50:00,82.1,82.16,82.09,82.16,42300.0,62.9951,63.0411,62.9874,63.0411,42300.0
2014-01-14 15:55:00,82.15,82.23,82.14,82.23,65400.0,63.0335,63.0949,63.0258,63.0949,65400.0
2014-01-15 09:30:00,82.34,82.54,82.3,82.53,50200.0,63.1793,63.3327,63.1486,63.325,50200.0
2014-01-15 09:35:00,82.54,82.62,82.52,82.6,32600.0,63.3327,63.3941,63.3174,63.3788,32600.0
2014-01-15 09:40:00,82.61,82.61,82.37,82.41,33700.0,63.3864,63.3864,63.2023,63.233,33700.0
2014-01-15 09:45:00,82.42,82.45,82.34,82.35,46400.0,63.2406,63.2637,63.1793,63.1869,46400.0
2014-01-15 09:50:00,82.38,82.4,82.31,82.34,29400.0,63.21,63.2253,63.1562,63.1793,29400.0
2014-01-15 09:55:00,82.34,82.43,82.31,82.39,28200.0,63.1793,63.2483,63.1562,63.2176,28200.0
2014-01-15 10:00:00,82.41,82.47,82.37,82.45,45400.0,63.233,63.279,63.2023,63.2637,45400.0
2014-01-15 10:05:00,82.45,82.45,82.31,82.35,31900.0,63.2637,63.2637,63.1562,63.1869,31900.0
2014-01-15 10:10:00,82.37,82.44,82.29,82.35,31500.0,63.2023,63.256,63.1409,63.1869,31500.0
2014-01-15 10:15:00,82.35,82.42,82.29,82.41,23200.0,63.1869,63.2406,63.1409,63.233,23200.0
2014-01-15 10:20:00,82.41,82.42,82.36,82.41,26500.0,63.233,63.2406,63.1946,63.233,26500.0
2014-01-15 10:25:00,82.42,82.46,82.41,82.45,24900.0,63.2406,63.2713,63.233,63.2637,24900.0
2014-01-15 10:30:00,82.46,82.51,82.45,82.5,29100.0,63.2713,63.3097,63.2637,63.302,29100.0
2014-01-15 10:35:00,82.5,82.51,82.42,82.42,17800.0,63.302,63.3097,63.2406,63.2406,17800.0
2014-01-15 10:40:00,82.42,82.45,82.39,82.45,20300.0,63.2406,63.2637,63.2176,63.2637,20300.0
2014-01-15 10:45:00,82.44,82.48,82.41,82.48,25500.0,63.256,63.2867,63.233,63.2867,25500.0
2014-01-15 10:50:00,82.48,82.53,82.45,82.49,136400.0,63.2867,63.325,63.2637,63.2944,136400.0
2014-01-15 10:55:00,82.48,82.48,82.39,82.42,80000.0,63.2867,63.2867,63.2176,63.2406,80000.0
2014-01-15 11:00:00,82.43,82.53,82.42,82.53,36800.0,63.2483,63.325,63.2406,63.325,36800.0
2014-01-15 11:05:00,82.53,82.61,82.52,82.61,17800.0,63.325,63.3864,63.3174,63.3864,17800.0
2014-01-15 11:10:00,82.61,82.74,82.61,82.72,40900.0,63.3864,63.4862,63.3864,63.4708,40900.0
2014-01-15 11:15:00,82.73,82.73,82.61,82.61,17500.0,63.4785,63.4785,63.3864,63.3864,17500.0
2014-01-15 11:20:00,82.63,82.65,82.53,82.54,14100.0,63.4018,63.4171,63.325,63.3327,14100.0
2014-01-15 11:25:00,82.54,82.56,82.52,82.54,8200.0,63.3327,63.3481,63.3174,63.3327,8200.0
2014-01-15 11:30:00,82.55,82.59,82.55,82.59,15500.0,63.3404,63.3711,63.3404,63.3711,15500.0
2014-01-15 11:35:00,82.6,82.68,82.59,82.67,72500.0,63.3788,63.4401,63.3711,63.4325,72500.0
2014-01-15 11:40:00,82.68,82.72,82.63,82.71,17300.0,63.4401,63.4708,63.4018,63.4632,17300.0
2014-01-15 11:45:00,82.71,82.76,82.7,82.75,15800.0,63.4632,63.5015,63.4555,63.4939,15800.0
2014-01-15 11:50:00,82.75,82.77,82.73,82.74,27100.0,63.4939,63.5092,63.4785,63.4862,27100.0
2014-01-15 11:55:00,82.74,82.74,82.63,82.68,11700.0,63.4862,63.4862,63.4018,63.4401,11700.0
2014-01-15 12:00:00,82.69,82.7,82.67,82.67,21900.0,63.4478,63.4555,63.4325,63.4325,21900.0
2014-01-15 12:05:00,82.67,82.69,82.65,82.69,16900.0,63.4325,63.4478,63.4171,63.4478,16900.0
2014-01-15 12:10:00,82.68,82.69,82.67,82.67,23700.0,63.4401,63.4478,63.4325,63.4325,23700.0
2014-01-15 12:15:00,82.67,82.69,82.62,82.63,22900.0,63.4325,63.4478,63.3941,63.4018,22900.0
2014-01-15 12:20:00,82.61,82.61,82.51,82.53,14800.0,63.3864,63.3864,63.3097,63.325,14800.0
2014-01-15 12:25:00,82.53,82.56,82.51,82.56,7800.0,63.325,63.3481,63.3097,63.3481,7800.0
2014-01-15 12:30:00,82.56,82.59,82.54,82.57,14900.0,63.3481,63.3711,63.3327,63.3557,14900.0
2014-01-15 12:35:00,82.57,82.58,82.52,82.52,9700.0,63.3557,63.3634,63.3174,63.3174,9700.0
2014-01-15 12:40:00,82.53,82.55,82.47,82.47,15000.0,63.325,63.3404,63.279,63.279,15000.0
2014-01-15 12:45:00,82.48,82.48,82.44,82.45,13400.0,63.2867,63.2867,63.256,63.2637,13400.0
2014-01-15 12:50:00,82.45,82.45,82.44,82.44,8800.0,63.2637,63.2637,63.256,63.256,8800.0
2014-01-15 12:55:00,82.45,82.45,82.43,82.45,8700.0,63.2637,63.2637,63.2483,63.2637,8700.0
2014-01-15 13:00:00,82.45,82.53,82.45,82.52,8400.0,63.2637,63.325,63.2637,63.3174,8400.0
2014-01-15 13:05:00,82.53,82.54,82.51,82.51,8500.0,63.325,63.3327,63.3097,63.3097,8500.0
2014-01-15 13:10:00,82.51,82.53,82.5,82.52,7200.0,63.3097,63.325,63.302,63.3174,7200.0
2014-01-15 13:15:00,82.52,82.53,82.5,82.53,9800.0,63.3174,63.325,63.302,63.325,9800.0
2014-01-15 13:20:00,82.53,82.55,82.48,82.5,7100.0,63.325,63.3404,63.2867,63.302,7100.0
2014-01-15 13:25:00,82.49,82.5,82.4,82.44,9300.0,63.2944,63.302,63.2253,63.256,9300.0
2014-01-15 13:30:00,82.46,82.48,82.42,82.47,13400.0,63.2713,63.2867,63.2406,63.279,13400.0
2014-01-15 13:35:00,82.46,82.48,82.41,82.43,13000.0,63.2713,63.2867,63.233,63.2483,13000.0
2014-01-15 13:40:00,82.43,82.43,82.38,82.42,9100.0,63.2483,63.2483,63.21,63.2406,9100.0
2014-01-15 13:45:00,82.43,82.43,82.38,82.39,9900.0,63.2483,63.2483,63.21,63.2176,9900.0
2014-01-15 13:50:00,82.39,82.44,82.39,82.42,17800.0,63.2176,63.256,63.2176,63.2406,17800.0
2014-01-15 13:55:00,82.42,82.42,82.39,82.39,5800.0,63.2406,63.2406,63.2176,63.2176,5800.0
2014-01-15 14:00:00,82.42,82.42,82.35,82.39,11400.0,63.2406,63.2406,63.1869,63.2176,11400.0
2014-01-15 14:05:00,82.39,82.39,82.37,82.39,9900.0,63.2176,63.2176,63.2023,63.2176,9900.0
2014-01-15 14:10:00,82.38,82.4,82.36,82.4,10500.0,63.21,63.2253,63.1946,63.2253,10500.0
2014-01-15 14:15:00,82.4,82.45,82.39,82.44,15700.0,63.2253,63.2637,63.2176,63.256,15700.0
2014-01-15 14:20:00,82.46,82.6,82.46,82.59,14900.0,63.2713,63.3788,63.2713,63.3711,14900.0
2014-01-15 14:25:00,82.59,82.64,82.56,82.59,70200.0,63.3711,63.4095,63.3481,63.3711,70200.0
2014-01-15 14:30:00,82.6,82.67,82.6,82.67,17900.0,63.3788,63.4325,63.3788,63.4325,17900.0
2014-01-15 14:35:00,82.67,82.71,82.67,82.67,10600.0,63.4325,63.4632,63.4325,63.4325,10600.0
2014-01-15 14:40:00,82.69,82.69,82.64,82.65,12400.0,63.4478,63.4478,63.4095,63.4171,12400.0
2014-01-15 14:45:00,82.65,82.66,82.64,82.66,13200.0,63.4171,63.4248,63.4095,63.4248,13200.0
2014-01-15 14:50:00,82.66,82.66,82.65,82.66,10800.0,63.4248,63.4248,63.4171,63.4248,10800.0
2014-01-15 14:55:00,82.66,82.67,82.65,82.67,11100.0,63.4248,63.4325,63.4171,63.4325,11100.0
2014-01-15 15:00:00,82.67,82.67,82.64,82.66,13700.0,63.4325,63.4325,63.4095,63.4248,13700.0
2014-01-15 15:05:00,82.66,82.66,82.58,82.58,25400.0,63.4248,63.4248,63.3634,63.3634,25400.0
2014-01-15 15:10:00,82.6,82.6,82.52,82.53,35600.0,63.3788,63.3788,63.3174,63.325,35600.0
2014-01-15 15:15:00,82.54,82.55,82.46,82.46,32100.0,63.3327,63.3404,63.2713,63.2713,32100.0
2014-01-15 15:20:00,82.47,82.47,82.39,82.43,46100.0,63.279,63.279,63.2176,63.2483,46100.0
2014-01-15 15:25:00,82.44,82.49,82.44,82.49,15700.0,63.256,63.2944,63.256,63.2944,15700.0
2014-01-15 15:30:00,82.49,82.52,82.48,82.48,28000.0,63.2944,63.3174,63.2867,63.2867,28000.0
2014-01-15 15:35:00,82.48,82.56,82.48,82.55,18200.0,63.2867,63.3481,63.2867,63.3404,18200.0
2014-01-15 15:40:00,82.56,82.56,82.51,82.55,22000.0,63.3481,63.3481,63.3097,63.3404,22000.0
2014-01-15 15:45:00,82.56,82.58,82.51,82.53,43200.0,63.3481,63.3634,63.3097,63.325,43200.0
2014-01-15 15:50:00,82.54,82.55,82.52,82.55,30700.0,63.3327,63.3404,63.3174,63.3404,30700.0
2014-01-15 15:55:00,82.55,82.56,82.45,82.52,94800.0,63.3404,63.3481,63.2637,63.3174,94800.0
2014-01-16 09:30:00,82.48,82.59,82.34,82.5,25700.0,63.2867,63.3711,63.1793,63.302,25700.0
2014-01-16 09:35:00,82.54,82.58,82.48,82.51,13500.0,63.3327,63.3634,63.2867,63.3097,13500.0
2014-01-16 09:40:00,82.51,82.61,82.45,82.51,13300.0,63.3097,63.3864,63.2637,63.3097,13300.0
2014-01-16 09:45:00,82.53,82.7,82.53,82.68,15800.0,63.325,63.4555,63.325,63.4401,15800.0
2014-01-16 09:50:00,82.68,82.82,82.56,82.78,12000.0,63.4401,63.5476,63.3481,63.5169,12000.0
2014-01-16 09:55:00,82.8,82.84,82.68,82.73,5000.0,63.5322,63.5629,63.4401,63.4785,5000.0
2014-01-16 10:00:00,82.75,82.85,82.69,82.85,11300.0,63.4939,63.5706,63.4478,63.5706,11300.0
2014-01-16 10:05:00,82.85,82.91,82.76,82.81,21300.0,63.5706,63.6166,63.5015,63.5399,21300.0
2014-01-16 10:10:00,82.84,82.84,82.72,82.78,10400.0,63.5629,63.5629,63.4708,63.5169,10400.0
2014-01-16 10:15:00,82.77,82.8,82.73,82.8,10600.0,63.5092,63.5322,63.4785,63.5322,10600.0
2014-01-16 10:20:00,82.81,82.86,82.77,82.85,7200.0,63.5399,63.5783,63.5092,63.5706,7200.0
2014-01-16 10:25:00,82.86,82.86,82.78,82.78,4100.0,63.5783,63.5783,63.5169,63.5169,4100.0
2014-01-16 10:30:00,82.8,82.81,82.72,82.72,2400.0,63.5322,63.5399,63.4708,63.4708,2400.0
2014-01-16 10:35:00,82.73,82.81,82.72,82.72,5000.0,63.4785,63.5399,63.4708,63.4708,5000.0
2014-01-16 10:40:00,82.73,82.75,82.71,82.71,4700.0,63.4785,63.4939,63.4632,63.4632,4700.0
2014-01-16 10:45:00,82.67,82.67,82.6,82.65,11400.0,63.4325,63.4325,63.3788,63.4171,11400.0
2014-01-16 10:50:00,82.65,82.65,82.56,82.6,12700.0,63.4171,63.4171,63.3481,63.3788,12700.0
2014-01-16 10:55:00,82.6,82.66,82.59,82.62,6700.0,63.3788,63.4248,63.3711,63.3941,6700.0
2014-01-16 11:00:00,82.62,82.7,82.57,82.62,22500.0,63.3941,63.4555,63.3557,63.3941,22500.0
2014-01-16 11:05:00,82.64,82.72,82.63,82.67,9200.0,63.4095,63.4708,63.4018,63.4325,9200.0
2014-01-16 11:10:00,82.68,82.72,82.65,82.69,6900.0,63.4401,63.4708,63.4171,63.4478,6900.0
2014-01-16 11:15:00,82.68,82.74,82.62,82.72,11300.0,63.4401,63.4862,63.3941,63.4708,11300.0
2014-01-16 11:20:00,82.72,82.73,82.65,82.65,5100.0,63.4708,63.4785,63.4171,63.4171,5100.0
2014-01-16 11:25:00,82.65,82.73,82.64,82.73,11800.0,63.4171,63.4785,63.4095,63.4785,11800.0
2014-01-16 11:30:00,82.74,82.81,82.74,82.77,30000.0,63.4862,63.5399,63.4862,63.5092,30000.0
2014-01-16 11:35:00,82.76,82.76,82.71,82.76,3900.0,63.5015,63.5015,63.4632,63.5015,3900.0
2014-01-16 11:40:00,82.77,82.79,82.73,82.77,4600.0,63.5092,63.5245,63.4785,63.5092,4600.0
2014-01-16 11:45:00,82.77,82.85,82.77,82.79,7600.0,63.5092,63.5706,63.5092,63.5245,7600.0
2014-01-16 11:50:00,82.8,82.84,82.79,82.8,7900.0,63.5322,63.5629,63.5245,63.5322,7900.0
2014-01-16 11:55:00,82.8,82.87,82.78,82.85,8600.0,63.5322,63.5859,63.5169,63.5706,8600.0
2014-01-16 12:00:00,82.85,82.88,82.84,82.88,7300.0,63.5706,63.5936,63.5629,63.5936,7300.0
2014-01-16 12:05:00,82.88,82.89,82.84,82.86,6600.0,63.5936,63.6013,63.5629,63.5783,6600.0
2014-01-16 12:10:00,82.87,82.88,82.79,82.79,8800.0,63.5859,63.5936,63.5245,63.5245,8800.0
2014-01-16 12:15:00,82.79,82.88,82.79,82.87,9200.0,63.5245,63.5936,63.5245,63.5859,9200.0
2014-01-16 12:20:00,82.86,82.9,82.86,82.9,8200.0,63.5783,63.6089,63.5783,63.6089,8200.0
2014-01-16 12:25:00,82.91,82.95,82.88,82.93,8900.0,63.6166,63.6473,63.5936,63.632,8900.0
2014-01-16 12:30:00,82.95,82.98,82.95,82.98,12600.0,63.6473,63.6703,63.6473,63.6703,12600.0
2014-01-16 12:35:00,82.98,83.01,82.96,82.96,20500.0,63.6703,63.6934,63.655,63.655,20500.0
2014-01-16 12:40:00,82.97,83.01,82.97,83.0,30300.0,63.6627,63.6934,63.6627,63.6857,30300.0
2014-01-16 12:45:00,83.0,83.0,82.95,82.95,6100.0,63.6857,63.6857,63.6473,63.6473,6100.0
2014-01-16 12:50:00,82.97,82.99,82.95,82.96,4200.0,63.6627,63.678,63.6473,63.655,4200.0
2014-01-16 12:55:00,82.95,82.95,82.88,82.89,8800.0,63.6473,63.6473,63.5936,63.6013,8800.0
2014-01-16 13:00:00,82.9,82.96,82.9,82.93,13500.0,63.6089,63.655,63.6089,63.632,13500.0
2014-01-16 13:05:00,82.93,82.97,82.91,82.97,6300.0,63.632,63.6627,63.6166,63.6627,6300.0
2014-01-16 13:10:00,82.96,83.0,82.95,82.99,10200.0,63.655,63.6857,63.6473,63.678,10200.0
2014-01-16 13:15:00,82.97,83.07,82.97,83.05,11400.0,63.6627,63.7394,63.6627,63.724,11400.0
2014-01-16 13:20:00,83.05,83.08,83.01,83.01,6700.0,63.724,63.7471,63.6934,63.6934,6700.0
2014-01-16 13:25:00,83.0,83.02,83.0,83.02,11300.0,63.6857,63.701,63.6857,63.701,11300.0
2014-01-16 13:30:00,83.02,83.03,82.98,83.0,6000.0,63.701,63.7087,63.6703,63.6857,6000.0
2014-01-16 13:35:00,83.0,83.0,82.99,83.0,2300.0,63.6857,63.6857,63.678,63.6857,2300.0
2014-01-16 13:40:00,83.0,83.0,82.98,82.98,10600.0,63.6857,63.6857,63.6703,63.6703,10600.0
2014-01-16 13:45:00,82.98,83.01,82.95,82.95,24300.0,63.6703,63.6934,63.6473,63.6473,24300.0
2014-01-16 13:50:00,82.96,83.01,82.95,83.0,8700.0,63.655,63.6934,63.6473,63.6857,8700.0
2014-01-16 13:55:00,83.0,83.0,82.96,82.96,5100.0,63.6857,63.6857,63.655,63.655,5100.0
2014-01-16 14:00:00,82.96,83.0,82.95,82.97,10100.0,63.655,63.6857,63.6473,63.6627,10100.0
2014-01-16 14:05:00,82.97,82.97,82.93,82.94,4600.0,63.6627,63.6627,63.632,63.6396,4600.0
2014-01-16 14:10:00,82.95,82.95,82.91,82.93,4200.0,63.6473,63.6473,63.6166,63.632,4200.0
2014-01-16 14:15:00,82.92,82.94,82.91,82.91,3100.0,63.6243,63.6396,63.6166,63.6166,3100.0
2014-01-16 14:20:00,82.9,82.9,82.85,82.86,8600.0,63.6089,63.6089,63.5706,63.5783,8600.0
2014-01-16 14:25:00,82.86,82.89,82.85,82.89,4700.0,63.5783,63.6013,63.5706,63.6013,4700.0
2014-01-16 14:30:00,82.89,82.9,82.88,82.9,11900.0,63.6013,63.6089,63.5936,63.6089,11900.0
2014-01-16 14:35:00,82.9,82.94,82.89,82.94,14500.0,63.6089,63.6396,63.6013,63.6396,14500.0
2014-01-16 14:40:00,82.94,83.0,82.94,82.99,18200.0,63.6396,63.6857,63.6396,63.678,18200.0
2014-01-16 14:45:00,83.0,83.01,82.95,82.96,14100.0,63.6857,63.6934,63.6473,63.655,14100.0
2014-01-16 14:50:00,82.95,82.95,82.92,82.92,5100.0,63.6473,63.6473,63.6243,63.6243,5100.0
2014-01-16 14:55:00,82.92,82.95,82.91,82.94,7300.0,63.6243,63.6473,63.6166,63.6396,7300.0
2014-01-16 15:00:00,82.95,82.99,82.94,82.96,17300.0,63.6473,63.678,63.6396,63.655,17300.0
2014-01-16 15:05:00,82.97,83.01,82.95,82.99,15400.0,63.6627,63.6934,63.6473,63.678,15400.0
2014-01-16 15:10:00,82.99,82.99,82.95,82.99,8300.0,63.678,63.678,63.6473,63.678,8300.0
2014-01-16 15:15:00,82.98,83.01,82.91,82.91,28300.0,63.6703,63.6934,63.6166,63.6166,28300.0
2014-01-16 15:20:00,82.91,82.91,82.82,82.82,8000.0,63.6166,63.6166,63.5476,63.5476,8000.0
2014-01-16 15:25:00,82.81,82.83,82.76,82.83,14800.0,63.5399,63.5552,63.5015,63.5552,14800.0
2014-01-16 15:30:00,82.84,82.88,82.83,82.85,15600.0,63.5629,63.5936,63.5552,63.5706,15600.0
2014-01-16 15:35:00,82.85,82.87,82.85,82.86,18400.0,63.5706,63.5859,63.5706,63.5783,18400.0
2014-01-16 15:40:00,82.85,82.87,82.85,82.86,26700.0,63.5706,63.5859,63.5706,63.5783,26700.0
2014-01-16 15:45:00,82.86,82.86,82.71,82.72,26900.0,63.5783,63.5783,63.4632,63.4708,26900.0
2014-01-16 15:50:00,82.72,82.87,82.72,82.83,54800.0,63.4708,63.5859,63.4708,63.5552,54800.0
2014-01-16 15:55:00,82.83,82.89,82.83,82.85,62300.0,63.5552,63.6013,63.5552,63.5706,62300.0
2014-01-17 09:30:00,83.04,83.1,82.58,82.86,238000.0,63.7164,63.7624,63.3634,63.5783,238000.0
2014-01-17 09:35:00,82.84,82.88,82.76,82.78,16200.0,63.5629,63.5936,63.5015,63.5169,16200.0
2014-01-17 09:40:00,82.77,82.79,82.71,82.78,13900.0,63.5092,63.5245,63.4632,63.5169,13900.0
2014-01-17 09:45:00,82.77,82.78,82.59,82.72,19500.0,63.5092,63.5169,63.3711,63.4708,19500.0
2014-01-17 09:50:00,82.71,82.78,82.63,82.71,14900.0,63.4632,63.5169,63.4018,63.4632,14900.0
2014-01-17 09:55:00,82.75,82.88,82.65,82.74,12400.0,63.4939,63.5936,63.4171,63.4862,12400.0
2014-01-17 10:00:00,82.75,82.77,82.62,82.75,21700.0,63.4939,63.5092,63.3941,63.4939,21700.0
2014-01-17 10:05:00,82.75,82.83,82.72,82.8,10400.0,63.4939,63.5552,63.4708,63.5322,10400.0
2014-01-17 10:10:00,82.8,82.93,82.79,82.93,15100.0,63.5322,63.632,63.5245,63.632,15100.0
2014-01-17 10:15:00,82.93,82.98,82.91,82.98,11200.0,63.632,63.6703,63.6166,63.6703,11200.0
2014-01-17 10:20:00,82.98,82.99,82.91,82.93,15600.0,63.6703,63.678,63.6166,63.632,15600.0
2014-01-17 10:25:00,82.94,82.99,82.92,82.95,8700.0,63.6396,63.678,63.6243,63.6473,8700.0
2014-01-17 10:30:00,82.94,82.97,82.94,82.94,6200.0,63.6396,63.6627,63.6396,63.6396,6200.0
2014-01-17 10:35:00,82.93,83.01,82.93,82.97,18200.0,63.632,63.6934,63.632,63.6627,18200.0
2014-01-17 10:40:00,82.98,82.98,82.89,82.89,7000.0,63.6703,63.6703,63.6013,63.6013,7000.0
2014-01-17 10:45:00,82.91,82.92,82.88,82.88,5100.0,63.6166,63.6243,63.5936,63.5936,5100.0
2014-01-17 10:50:00,82.88,82.9,82.86,82.9,6800.0,63.5936,63.6089,63.5783,63.6089,6800.0
2014-01-17 10:55:00,82.9,82.92,82.87,82.92,11500.0,63.6089,63.6243,63.5859,63.6243,11500.0
2014-01-17 11:00:00,82.92,83.03,82.92,83.02,25200.0,63.6243,63.7087,63.6243,63.701,25200.0
2014-01-17 11:05:00,83.03,83.03,82.98,82.99,22800.0,63.7087,63.7087,63.6703,63.678,22800.0
2014-01-17 11:10:00,82.99,83.01,82.98,82.99,8700.0,63.678,63.6934,63.6703,63.678,8700.0
2014-01-17 11:15:00,82.99,83.01,82.99,82.99,10100.0,63.678,63.6934,63.678,63.678,10100.0
2014-01-17 11:20:00,82.99,82.99,82.9,82.92,9700.0,63.678,63.678,63.6089,63.6243,9700.0
2014-01-17 11:25:00,82.92,82.94,82.92,82.92,7500.0,63.6243,63.6396,63.6243,63.6243,7500.0
2014-01-17 11:30:00,82.91,83.02,82.91,83.01,21100.0,63.6166,63.701,63.6166,63.6934,21100.0
2014-01-17 11:35:00,83.0,83.01,82.95,82.98,12200.0,63.6857,63.6934,63.6473,63.6703,12200.0
2014-01-17 11:40:00,82.99,83.02,82.94,82.94,16000.0,63.678,63.701,63.6396,63.6396,16000.0
2014-01-17 11:45:00,82.94,82.95,82.91,82.93,7300.0,63.6396,63.6473,63.6166,63.632,7300.0
2014-01-17 11:50:00,82.93,82.94,82.93,82.94,2600.0,63.632,63.6396,63.632,63.6396,2600.0
2014-01-17 11:55:00,82.95,83.0,82.95,83.0,1700.0,63.6473,63.6857,63.6473,63.6857,1700.0
2014-01-17 12:00:00,83.0,83.01,82.98,82.99,8800.0,63.6857,63.6934,63.6703,63.678,8800.0
2014-01-17 12:05:00,83.0,83.0,82.96,82.99,10400.0,63.6857,63.6857,63.655,63.678,10400.0
2014-01-17 12:10:00,82.99,83.01,82.99,83.0,12900.0,63.678,63.6934,63.678,63.6857,12900.0
2014-01-17 12:15:00,83.0,83.01,82.97,82.97,14300.0,63.6857,63.6934,63.6627,63.6627,14300.0
2014-01-17 12:20:00,82.97,82.98,82.95,82.96,4300.0,63.6627,63.6703,63.6473,63.655,4300.0
2014-01-17 12:25:00,82.96,83.01,82.96,82.98,9800.0,63.655,63.6934,63.655,63.6703,9800.0
2014-01-17 12:30:00,82.99,83.01,82.98,83.01,7900.0,63.678,63.6934,63.6703,63.6934,7900.0
2014-01-17 12:35:00,83.0,83.01,82.98,83.0,6700.0,63.6857,63.6934,63.6703,63.6857,6700.0
2014-01-17 12:40:00,83.0,83.01,82.99,83.0,8600.0,63.6857,63.6934,63.678,63.6857,8600.0
2014-01-17 12:45:00,83.0,83.0,83.0,83.0,6100.0,63.6857,63.6857,63.6857,63.6857,6100.0
2014-01-17 12:50:00,83.0,83.0,82.96,82.96,6300.0,63.6857,63.6857,63.655,63.655,6300.0
2014-01-17 12:55:00,82.97,82.98,82.94,82.96,5100.0,63.6627,63.6703,63.6396,63.655,5100.0
2014-01-17 13:00:00,82.97,82.99,82.95,82.96,6100.0,63.6627,63.678,63.6473,63.655,6100.0
2014-01-17 13:05:00,82.97,82.98,82.93,82.93,6200.0,63.6627,63.6703,63.632,63.632,6200.0
2014-01-17 13:10:00,82.92,82.93,82.88,82.91,18600.0,63.6243,63.632,63.5936,63.6166,18600.0
2014-01-17 13:15:00,82.91,82.97,82.87,82.95,15100.0,63.6166,63.6627,63.5859,63.6473,15100.0
2014-01-17 13:20:00,82.95,82.97,82.93,82.97,6200.0,63.6473,63.6627,63.632,63.6627,6200.0
2014-01-17 13:25:00,82.98,83.0,82.97,82.98,8300.0,63.6703,63.6857,63.6627,63.6703,8300.0
2014-01-17 13:30:00,82.98,82.98,82.93,82.94,11000.0,63.6703,63.6703,63.632,63.6396,11000.0
2014-01-17 13:35:00,82.94,82.96,82.94,82.96,3300.0,63.6396,63.655,63.6396,63.655,3300.0
2014-01-17 13:40:00,82.95,82.97,82.94,82.94,4400.0,63.6473,63.6627,63.6396,63.6396,4400.0
2014-01-17 13:45:00,82.94,82.97,82.92,82.94,10900.0,63.6396,63.6627,63.6243,63.6396,10900.0
2014-01-17 13:50:00,82.93,82.95,82.93,82.94,3500.0,63.632,63.6473,63.632,63.6396,3500.0
2014-01-17 13:55:00,82.95,82.99,82.95,82.99,7500.0,63.6473,63.678,63.6473,63.678,7500.0
2014-01-17 14:00:00,82.97,82.97,82.95,82.95,3700.0,63.6627,63.6627,63.6473,63.6473,3700.0
2014-01-17 14:05:00,82.95,82.98,82.94,82.97,3300.0,63.6473,63.6703,63.6396,63.6627,3300.0
2014-01-17 14:10:00,82.98,82.99,82.96,82.97,10100.0,63.6703,63.678,63.655,63.6627,10100.0
2014-01-17 14:15:00,82.96,82.98,82.94,82.97,24600.0,63.655,63.6703,63.6396,63.6627,24600.0
2014-01-17 14:20:00,82.97,82.98,82.95,82.95,6800.0,63.6627,63.6703,63.6473,63.6473,6800.0
2014-01-17 14:25:00,82.95,82.97,82.95,82.97,3200.0,63.6473,63.6627,63.6473,63.6627,3200.0
2014-01-17 14:30:00,82.96,82.96,82.87,82.87,14300.0,63.655,63.655,63.5859,63.5859,14300.0
2014-01-17 14:35:00,82.88,82.88,82.84,82.86,11600.0,63.5936,63.5936,63.5629,63.5783,11600.0
2014-01-17 14:40:00,82.87,82.92,82.87,82.89,11800.0,63.5859,63.6243,63.5859,63.6013,11800.0
2014-01-17 14:45:00,82.89,82.91,82.87,82.91,8100.0,63.6013,63.6166,63.5859,63.6166,8100.0
2014-01-17 14:50:00,82.91,82.92,82.85,82.85,9500.0,63.6166,63.6243,63.5706,63.5706,9500.0
2014-01-17 14:55:00,82.84,82.87,82.84,82.84,10100.0,63.5629,63.5859,63.5629,63.5629,10100.0
2014-01-17 15:00:00,82.85,82.89,82.85,82.85,13400.0,63.5706,63.6013,63.5706,63.5706,13400.0
2014-01-17 15:05:00,82.85,82.86,82.73,82.73,21400.0,63.5706,63.5783,63.4785,63.4785,21400.0
2014-01-17 15:10:00,82.74,82.75,82.7,82.74,13700.0,63.4862,63.4939,63.4555,63.4862,13700.0
2014-01-17 15:15:00,82.76,82.78,82.72,82.73,11900.0,63.5015,63.5169,63.4708,63.4785,11900.0
2014-01-17 15:20:00,82.73,82.77,82.72,82.77,16300.0,63.4785,63.5092,63.4708,63.5092,16300.0
2014-01-17 15:25:00,82.77,82.8,82.76,82.76,18700.0,63.5092,63.5322,63.5015,63.5015,18700.0
2014-01-17 15:30:00,82.77,82.77,82.65,82.68,32100.0,63.5092,63.5092,63.4171,63.4401,32100.0
2014-01-17 15:35:00,82.68,82.73,82.67,82.7,22200.0,63.4401,63.4785,63.4325,63.4555,22200.0
2014-01-17 15:40:00,82.7,82.7,82.6,82.64,30900.0,63.4555,63.4555,63.3788,63.4095,30900.0
2014-01-17 15:45:00,82.65,82.81,82.65,82.78,61500.0,63.4171,63.5399,63.4171,63.5169,61500.0
2014-01-17 15:50:00,82.78,82.8,82.67,82.73,49200.0,63.5169,63.5322,63.4325,63.4785,49200.0
2014-01-17 15:55:00,82.73,82.8,82.63,82.66,175600.0,63.4785,63.5322,63.4018,63.4248,175600.0
2014-01-21 09:30:00,83.08,83.33,83.08,83.21,35800.0,63.7471,63.9389,63.7471,63.8468,35800.0
2014-01-21 09:35:00,83.21,83.25,83.1,83.16,21100.0,63.8468,63.8775,63.7624,63.8084,21100.0
2014-01-21 09:40:00,83.1,83.12,82.91,83.03,20300.0,63.7624,63.7778,63.6166,63.7087,20300.0
2014-01-21 09:45:00,83.02,83.12,83.01,83.1,31800.0,63.701,63.7778,63.6934,63.7624,31800.0
2014-01-21 09:50:00,83.11,83.14,83.06,83.06,20700.0,63.7701,63.7931,63.7317,63.7317,20700.0
2014-01-21 09:55:00,83.07,83.11,83.0,83.1,11600.0,63.7394,63.7701,63.6857,63.7624,11600.0
2014-01-21 10:00:00,83.09,83.14,83.01,83.01,11000.0,63.7547,63.7931,63.6934,63.6934,11000.0
2014-01-21 10:05:00,82.99,83.1,82.99,83.04,8600.0,63.678,63.7624,63.678,63.7164,8600.0
2014-01-21 10:10:00,83.04,83.04,82.87,82.89,18400.0,63.7164,63.7164,63.5859,63.6013,18400.0
2014-01-21 10:15:00,82.91,82.95,82.84,82.95,6800.0,63.6166,63.6473,63.5629,63.6473,6800.0
2014-01-21 10:20:00,82.96,82.97,82.83,82.83,10600.0,63.655,63.6627,63.5552,63.5552,10600.0
2014-01-21 10:25:00,82.83,82.88,82.77,82.79,13300.0,63.5552,63.5936,63.5092,63.5245,13300.0
2014-01-21 10:30:00,82.78,82.8,82.66,82.76,10600.0,63.5169,63.5322,63.4248,63.5015,10600.0
2014-01-21 10:35:00,82.78,82.83,82.78,82.81,11400.0,63.5169,63.5552,63.5169,63.5399,11400.0
2014-01-21 10:40:00,82.81,82.91,82.8,82.89,11300.0,63.5399,63.6166,63.5322,63.6013,11300.0
2014-01-21 10:45:00,82.89,82.89,82.79,82.79,10100.0,63.6013,63.6013,63.5245,63.5245,10100.0
2014-01-21 10:50:00,82.79,82.79,82.71,82.78,8500.0,63.5245,63.5245,63.4632,63.5169,8500.0
2014-01-21 10:55:00,82.8,82.85,82.77,82.85,13000.0,63.5322,63.5706,63.5092,63.5706,13000.0
2014-01-21 11:00:00,82.88,82.92,82.86,82.92,7600.0,63.5936,63.6243,63.5783,63.6243,7600.0
2014-01-21 11:05:00,82.92,82.93,82.71,82.71,11300.0,63.6243,63.632,63.4632,63.4632,11300.0
2014-01-21 11:10:00,82.73,82.73,82.53,82.58,16100.0,63.4785,63.4785,63.325,63.3634,16100.0
2014-01-21 11:15:00,82.58,82.66,82.55,82.63,8400.0,63.3634,63.4248,63.3404,63.4018,8400.0
2014-01-21 11:20:00,82.62,82.64,82.55,82.63,9500.0,63.3941,63.4095,63.3404,63.4018,9500.0
2014-01-21 11:25:00,82.62,82.73,82.57,82.73,13700.0,63.3941,63.4785,63.3557,63.4785,13700.0
2014-01-21 11:30:00,82.71,82.76,82.68,82.76,15000.0,63.4632,63.5015,63.4401,63.5015,15000.0
2014-01-21 11:35:00,82.76,82.78,82.69,82.78,11300.0,63.5015,63.5169,63.4478,63.5169,11300.0
2014-01-21 11:40:00,82.78,82.78,82.66,82.68,12100.0,63.5169,63.5169,63.4248,63.4401,12100.0
2014-01-21 11:45:00,82.71,82.77,82.67,82.7,7900.0,63.4632,63.5092,63.4325,63.4555,7900.0
2014-01-21 11:50:00,82.7,82.7,82.61,82.63,9200.0,63.4555,63.4555,63.3864,63.4018,9200.0
2014-01-21 11:55:00,82.63,82.69,82.6,82.69,10200.0,63.4018,63.4478,63.3788,63.4478,10200.0
2014-01-21 12:00:00,82.69,82.74,82.66,82.66,7800.0,63.4478,63.4862,63.4248,63.4248,7800.0
2014-01-21 12:05:00,82.65,82.68,82.58,82.65,12000.0,63.4171,63.4401,63.3634,63.4171,12000.0
2014-01-21 12:10:00,82.67,82.72,82.66,82.71,7100.0,63.4325,63.4708,63.4248,63.4632,7100.0
2014-01-21 12:15:00,82.71,82.78,82.71,82.74,12400.0,63.4632,63.5169,63.4632,63.4862,12400.0
2014-01-21 12:20:00,82.75,82.95,82.75,82.95,12500.0,63.4939,63.6473,63.4939,63.6473,12500.0
2014-01-21 12:25:00,82.92,82.96,82.9,82.92,10600.0,63.6243,63.655,63.6089,63.6243,10600.0
2014-01-21 12:30:00,82.93,82.96,82.91,82.93,9900.0,63.632,63.655,63.6166,63.632,9900.0
2014-01-21 12:35:00,82.94,83.0,82.94,82.99,13500.0,63.6396,63.6857,63.6396,63.678,13500.0
2014-01-21 12:40:00,82.99,83.05,82.98,82.98,14700.0,63.678,63.724,63.6703,63.6703,14700.0
2014-01-21 12:45:00,82.98,83.0,82.97,83.0,5000.0,63.6703,63.6857,63.6627,63.6857,5000.0
2014-01-21 12:50:00,83.0,83.0,82.96,82.99,5600.0,63.6857,63.6857,63.655,63.678,5600.0
2014-01-21 12:55:00,82.98,83.0,82.93,83.0,13900.0,63.6703,63.6857,63.632,63.6857,13900.0
2014-01-21 13:00:00,83.0,83.0,82.98,82.99,12000.0,63.6857,63.6857,63.6703,63.678,12000.0
2014-01-21 13:05:00,82.99,83.01,82.98,82.98,14300.0,63.678,63.6934,63.6703,63.6703,14300.0
2014-01-21 13:10:00,82.97,83.0,82.97,82.98,8300.0,63.6627,63.6857,63.6627,63.6703,8300.0
2014-01-21 13:15:00,82.98,83.01,82.98,83.0,10800.0,63.6703,63.6934,63.6703,63.6857,10800.0
2014-01-21 13:20:00,83.0,83.0,82.98,82.99,11900.0,63.6857,63.6857,63.6703,63.678,11900.0
2014-01-21 13:25:00,82.99,83.01,82.97,82.99,7300.0,63.678,63.6934,63.6627,63.678,7300.0
2014-01-21 13:30:00,82.99,83.02,82.98,83.01,46400.0,63.678,63.701,63.6703,63.6934,46400.0
2014-01-21 13:35:00,83.01,83.01,82.99,83.0,9400.0,63.6934,63.6934,63.678,63.6857,9400.0
2014-01-21 13:40:00,83.0,83.01,82.98,83.0,24300.0,63.6857,63.6934,63.6703,63.6857,24300.0
2014-01-21 13:45:00,82.99,83.0,82.98,83.0,10900.0,63.678,63.6857,63.6703,63.6857,10900.0
2014-01-21 13:50:00,82.99,83.01,82.98,83.0,10400.0,63.678,63.6934,63.6703,63.6857,10400.0
2014-01-21 13:55:00,82.99,83.0,82.99,83.0,16300.0,63.678,63.6857,63.678,63.6857,16300.0
2014-01-21 14:00:00,83.0,83.0,82.98,82.98,16100.0,63.6857,63.6857,63.6703,63.6703,16100.0
2014-01-21 14:05:00,82.99,83.0,82.98,83.0,16300.0,63.678,63.6857,63.6703,63.6857,16300.0
2014-01-21 14:10:00,83.0,83.0,82.98,83.0,17200.0,63.6857,63.6857,63.6703,63.6857,17200.0
2014-01-21 14:15:00,83.0,83.0,82.95,82.97,21100.0,63.6857,63.6857,63.6473,63.6627,21100.0
2014-01-21 14:20:00,82.96,82.99,82.95,82.99,7400.0,63.655,63.678,63.6473,63.678,7400.0
2014-01-21 14:25:00,82.98,83.0,82.98,83.0,6100.0,63.6703,63.6857,63.6703,63.6857,6100.0
2014-01-21 14:30:00,82.99,83.02,82.97,83.0,24500.0,63.678,63.701,63.6627,63.6857,24500.0
2014-01-21 14:35:00,83.01,83.11,83.01,83.09,26700.0,63.6934,63.7701,63.6934,63.7547,26700.0
2014-01-21 14:40:00,83.09,83.11,83.07,83.07,13600.0,63.7547,63.7701,63.7394,63.7394,13600.0
2014-01-21 14:45:00,83.07,83.07,83.03,83.04,10600.0,63.7394,63.7394,63.7087,63.7164,10600.0
2014-01-21 14:50:00,83.04,83.05,82.99,83.05,10400.0,63.7164,63.724,63.678,63.724,10400.0
2014-01-21 14:55:00,83.04,83.07,83.0,83.07,15100.0,63.7164,63.7394,63.6857,63.7394,15100.0
2014-01-21 15:00:00,83.07,83.07,83.01,83.02,14600.0,63.7394,63.7394,63.6934,63.701,14600.0
2014-01-21 15:05:00,83.02,83.06,82.99,83.02,65800.0,63.701,63.7317,63.678,63.701,65800.0
2014-01-21 15:10:00,83.03,83.03,82.97,82.99,10100.0,63.7087,63.7087,63.6627,63.678,10100.0
2014-01-21 15:15:00,83.0,83.02,82.96,83.0,13000.0,63.6857,63.701,63.655,63.6857,13000.0
2014-01-21 15:20:00,83.01,83.02,82.97,83.0,15500.0,63.6934,63.701,63.6627,63.6857,15500.0
2014-01-21 15:25:00,82.99,83.01,82.94,82.94,16600.0,63.678,63.6934,63.6396,63.6396,16600.0
2014-01-21 15:30:00,82.93,82.98,82.92,82.94,21900.0,63.632,63.6703,63.6243,63.6396,21900.0
2014-01-21 15:35:00,82.94,83.02,82.92,83.0,28100.0,63.6396,63.701,63.6243,63.6857,28100.0
2014-01-21 15:40:00,83.01,83.06,83.01,83.03,35100.0,63.6934,63.7317,63.6934,63.7087,35100.0
2014-01-21 15:45:00,83.04,83.08,83.01,83.04,49200.0,63.7164,63.7471,63.6934,63.7164,49200.0
2014-01-21 15:50:00,83.04,83.04,82.98,83.0,37300.0,63.7164,63.7164,63.6703,63.6857,37300.0
2014-01-21 15:55:00,83.0,83.03,82.97,83.03,53600.0,63.6857,63.7087,63.6627,63.7087,53600.0
2014-01-22 09:30:00,83.04,83.08,82.75,82.95,35800.0,63.7164,63.7471,63.4939,63.6473,35800.0
2014-01-22 09:35:00,82.95,82.95,82.8,82.82,17800.0,63.6473,63.6473,63.5322,63.5476,17800.0
2014-01-22 09:40:00,82.8,82.82,82.72,82.82,15200.0,63.5322,63.5476,63.4708,63.5476,15200.0
2014-01-22 09:45:00,82.82,82.99,82.82,82.89,10200.0,63.5476,63.678,63.5476,63.6013,10200.0
2014-01-22 09:50:00,82.89,82.9,82.7,82.77,21900.0,63.6013,63.6089,63.4555,63.5092,21900.0
2014-01-22 09:55:00,82.77,82.81,82.7,82.76,12700.0,63.5092,63.5399,63.4555,63.5015,12700.0
2014-01-22 10:00:00,82.8,82.92,82.78,82.91,37800.0,63.5322,63.6243,63.5169,63.6166,37800.0
2014-01-22 10:05:00,82.91,82.98,82.87,82.96,11300.0,63.6166,63.6703,63.5859,63.655,11300.0
2014-01-22 10:10:00,82.94,82.96,82.81,82.87,11100.0,63.6396,63.655,63.5399,63.5859,11100.0
2014-01-22 10:15:00,82.89,82.9,82.82,82.88,10400.0,63.6013,63.6089,63.5476,63.5936,10400.0
2014-01-22 10:20:00,82.92,82.92,82.83,82.85,10700.0,63.6243,63.6243,63.5552,63.5706,10700.0
2014-01-22 10:25:00,82.9,83.02,82.88,82.95,15900.0,63.6089,63.701,63.5936,63.6473,15900.0
2014-01-22 10:30:00,82.96,82.97,82.88,82.88,5500.0,63.655,63.6627,63.5936,63.5936,5500.0
2014-01-22 10:35:00,82.88,82.94,82.85,82.85,10600.0,63.5936,63.6396,63.5706,63.5706,10600.0
2014-01-22 10:40:00,82.83,82.94,82.83,82.84,7000.0,63.5552,63.6396,63.5552,63.5629,7000.0
2014-01-22 10:45:00,82.84,82.84,82.75,82.78,13400.0,63.5629,63.5629,63.4939,63.5169,13400.0
2014-01-22 10:50:00,82.78,82.8,82.68,82.7,8300.0,63.5169,63.5322,63.4401,63.4555,8300.0
2014-01-22 10:55:00,82.71,82.78,82.67,82.75,8500.0,63.4632,63.5169,63.4325,63.4939,8500.0
2014-01-22 11:00:00,82.76,82.82,82.75,82.81,15800.0,63.5015,63.5476,63.4939,63.5399,15800.0
2014-01-22 11:05:00,82.81,82.87,82.81,82.87,10000.0,63.5399,63.5859,63.5399,63.5859,10000.0
2014-01-22 11:10:00,82.86,82.87,82.83,82.87,11800.0,63.5783,63.5859,63.5552,63.5859,11800.0
2014-01-22 11:15:00,82.87,82.9,82.84,82.9,9200.0,63.5859,63.6089,63.5629,63.6089,9200.0
2014-01-22 11:20:00,82.91,82.93,82.86,82.92,9100.0,63.6166,63.632,63.5783,63.6243,9100.0
2014-01-22 11:25:00,82.93,82.98,82.92,82.97,10900.0,63.632,63.6703,63.6243,63.6627,10900.0
2014-01-22 11:30:00,82.96,83.01,82.96,82.98,42200.0,63.655,63.6934,63.655,63.6703,42200.0
2014-01-22 11:35:00,82.97,82.98,82.94,82.94,9300.0,63.6627,63.6703,63.6396,63.6396,9300.0
2014-01-22 11:40:00,82.98,82.99,82.95,82.99,7100.0,63.6703,63.678,63.6473,63.678,7100.0
2014-01-22 11:45:00,82.99,83.0,82.94,82.99,8200.0,63.678,63.6857,63.6396,63.678,8200.0
2014-01-22 11:50:00,82.99,83.02,82.95,82.99,14000.0,63.678,63.701,63.6473,63.678,14000.0
2014-01-22 11:55:00,82.99,83.0,82.95,82.96,7000.0,63.678,63.6857,63.6473,63.655,7000.0
2014-01-22 12:00:00,82.96,82.96,82.91,82.92,6800.0,63.655,63.655,63.6166,63.6243,6800.0
2014-01-22 12:05:00,82.92,82.92,82.85,82.88,13700.0,63.6243,63.6243,63.5706,63.5936,13700.0
2014-01-22 12:10:00,82.9,82.97,82.89,82.97,33400.0,63.6089,63.6627,63.6013,63.6627,33400.0
2014-01-22 12:15:00,82.97,83.0,82.94,82.98,15400.0,63.6627,63.6857,63.6396,63.6703,15400.0
2014-01-22 12:20:00,82.99,83.04,82.99,83.02,11400.0,63.678,63.7164,63.678,63.701,11400.0
2014-01-22 12:25:00,83.02,83.02,82.97,82.99,4900.0,63.701,63.701,63.6627,63.678,4900.0
2014-01-22 12:30:00,82.99,83.0,82.98,82.99,6400.0,63.678,63.6857,63.6703,63.678,6400.0
2014-01-22 12:35:00,83.01,83.01,82.98,83.0,5500.0,63.6934,63.6934,63.6703,63.6857,5500.0
2014-01-22 12:40:00,83.0,83.0,82.94,82.94,4800.0,63.6857,63.6857,63.6396,63.6396,4800.0
2014-01-22 12:45:00,82.94,82.97,82.92,82.95,3400.0,63.6396,63.6627,63.6243,63.6473,3400.0
2014-01-22 12:50:00,82.93,82.99,82.9,82.98,3300.0,63.632,63.678,63.6089,63.6703,3300.0
2014-01-22 12:55:00,82.94,82.96,82.93,82.95,2700.0,63.6396,63.655,63.632,63.6473,2700.0
2014-01-22 13:00:00,82.95,82.97,82.93,82.95,6900.0,63.6473,63.6627,63.632,63.6473,6900.0
2014-01-22 13:05:00,82.96,82.97,82.96,82.96,3800.0,63.655,63.6627,63.655,63.655,3800.0
2014-01-22 13:10:00,82.99,83.03,82.99,83.01,11800.0,63.678,63.7087,63.678,63.6934,11800.0
2014-01-22 13:15:00,83.01,83.01,82.96,82.97,5000.0,63.6934,63.6934,63.655,63.6627,5000.0
2014-01-22 13:20:00,82.97,83.0,82.97,82.99,6300.0,63.6627,63.6857,63.6627,63.678,6300.0
2014-01-22 13:25:00,82.99,83.04,82.99,83.02,8800.0,63.678,63.7164,63.678,63.701,8800.0
2014-01-22 13:30:00,83.02,83.02,82.92,82.92,6200.0,63.701,63.701,63.6243,63.6243,6200.0
2014-01-22 13:35:00,82.94,82.96,82.9,82.94,8100.0,63.6396,63.655,63.6089,63.6396,8100.0
2014-01-22 13:40:00,82.94,83.0,82.93,82.97,6300.0,63.6396,63.6857,63.632,63.6627,6300.0
2014-01-22 13:45:00,82.99,83.02,82.95,82.95,7700.0,63.678,63.701,63.6473,63.6473,7700.0
2014-01-22 13:50:00,82.95,83.0,82.89,82.99,9400.0,63.6473,63.6857,63.6013,63.678,9400.0
2014-01-22 13:55:00,82.99,82.99,82.97,82.98,6400.0,63.678,63.678,63.6627,63.6703,6400.0
2014-01-22 14:00:00,82.99,83.01,82.98,82.99,8100.0,63.678,63.6934,63.6703,63.678,8100.0
2014-01-22 14:05:00,83.0,83.01,82.96,82.99,9800.0,63.6857,63.6934,63.655,63.678,9800.0
2014-01-22 14:10:00,83.0,83.01,82.99,82.99,30500.0,63.6857,63.6934,63.678,63.678,30500.0
2014-01-22 14:15:00,82.99,83.02,82.96,82.98,18700.0,63.678,63.701,63.655,63.6703,18700.0
2014-01-22 14:20:00,82.98,83.0,82.98,82.98,8300.0,63.6703,63.6857,63.6703,63.6703,8300.0
2014-01-22 14:25:00,82.97,82.99,82.93,82.93,14000.0,63.6627,63.678,63.632,63.632,14000.0
2014-01-22 14:30:00,82.93,82.95,82.92,82.94,8100.0,63.632,63.6473,63.6243,63.6396,8100.0
2014-01-22 14:35:00,82.95,83.0,82.95,82.99,9200.0,63.6473,63.6857,63.6473,63.678,9200.0
2014-01-22 14:40:00,82.98,83.0,82.97,82.98,13000.0,63.6703,63.6857,63.6627,63.6703,13000.0
2014-01-22 14:45:00,82.98,82.99,82.91,82.93,9600.0,63.6703,63.678,63.6166,63.632,9600.0
2014-01-22 14:50:00,82.93,82.96,82.9,82.94,8200.0,63.632,63.655,63.6089,63.6396,8200.0
2014-01-22 14:55:00,82.94,82.97,82.93,82.95,11200.0,63.6396,63.6627,63.632,63.6473,11200.0
2014-01-22 15:00:00,82.95,82.97,82.95,82.96,8200.0,63.6473,63.6627,63.6473,63.655,8200.0
2014-01-22 15:05:00,82.97,82.98,82.94,82.94,12900.0,63.6627,63.6703,63.6396,63.6396,12900.0
2014-01-22 15:10:00,82.94,82.94,82.91,82.92,13800.0,63.6396,63.6396,63.6166,63.6243,13800.0
2014-01-22 15:15:00,82.93,82.94,82.92,82.93,14500.0,63.632,63.6396,63.6243,63.632,14500.0
2014-01-22 15:20:00,82.93,82.99,82.93,82.97,13600.0,63.632,63.678,63.632,63.6627,13600.0
2014-01-22 15:25:00,82.98,83.0,82.92,82.97,17300.0,63.6703,63.6857,63.6243,63.6627,17300.0
2014-01-22 15:30:00,82.97,82.97,82.93,82.93,16000.0,63.6627,63.6627,63.632,63.632,16000.0
2014-01-22 15:35:00,82.94,82.99,82.93,82.98,17500.0,63.6396,63.678,63.632,63.6703,17500.0
2014-01-22 15:40:00,82.98,82.99,82.93,82.97,34400.0,63.6703,63.678,63.632,63.6627,34400.0
2014-01-22 15:45:00,82.97,83.01,82.94,82.94,28500.0,63.6627,63.6934,63.6396,63.6396,28500.0
2014-01-22 15:50:00,82.95,82.96,82.91,82.91,19900.0,63.6473,63.655,63.6166,63.6166,19900.0
2014-01-22 15:55:00,82.91,82.94,82.86,82.87,37800.0,63.6166,63.6396,63.5783,63.5859,37800.0
2014-01-23 09:30:00,82.24,82.24,81.82,82.15,47500.0,63.1025,63.1025,62.7803,63.0335,47500.0
2014-01-23 09:35:00,82.1,82.15,81.98,82.0,16300.0,62.9951,63.0335,62.903,62.9184,16300.0
2014-01-23 09:40:00,82.01,82.15,81.97,82.07,12600.0,62.9261,63.0335,62.8954,62.9721,12600.0
2014-01-23 09:45:00,82.06,82.12,82.02,82.09,10800.0,62.9644,63.0105,62.9337,62.9874,10800.0
2014-01-23 09:50:00,82.09,82.1,81.9,81.99,17000.0,62.9874,62.9951,62.8417,62.9107,17000.0
2014-01-23 09:55:00,81.99,81.99,81.62,81.62,22400.0,62.9107,62.9107,62.6268,62.6268,22400.0
2014-01-23 10:00:00,81.68,81.88,81.68,81.72,20100.0,62.6728,62.8263,62.6728,62.7035,20100.0
2014-01-23 10:05:00,81.72,81.8,81.66,81.8,17800.0,62.7035,62.7649,62.6575,62.7649,17800.0
2014-01-23 10:10:00,81.81,81.89,81.77,81.86,20700.0,62.7726,62.834,62.7419,62.811,20700.0
2014-01-23 10:15:00,81.85,81.94,81.81,81.92,13600.0,62.8033,62.8723,62.7726,62.857,13600.0
2014-01-23 10:20:00,81.92,81.92,81.86,81.86,13600.0,62.857,62.857,62.811,62.811,13600.0
2014-01-23 10:25:00,81.84,81.86,81.79,81.83,12500.0,62.7956,62.811,62.7572,62.7879,12500.0
2014-01-23 10:30:00,81.84,81.86,81.69,81.78,20100.0,62.7956,62.811,62.6805,62.7496,20100.0
2014-01-23 10:35:00,81.79,81.82,81.75,81.75,8200.0,62.7572,62.7803,62.7266,62.7266,8200.0
2014-01-23 10:40:00,81.72,81.75,81.61,81.7,13400.0,62.7035,62.7266,62.6191,62.6882,13400.0
2014-01-23 10:45:00,81.7,81.7,81.63,81.68,11000.0,62.6882,62.6882,62.6345,62.6728,11000.0
2014-01-23 10:50:00,81.69,81.7,81.58,81.58,11400.0,62.6805,62.6882,62.5961,62.5961,11400.0
2014-01-23 10:55:00,81.6,81.67,81.59,81.67,6100.0,62.6115,62.6652,62.6038,62.6652,6100.0
2014-01-23 11:00:00,81.66,81.67,81.52,81.54,9200.0,62.6575,62.6652,62.5501,62.5654,9200.0
2014-01-23 11:05:00,81.53,81.59,81.53,81.55,8400.0,62.5578,62.6038,62.5578,62.5731,8400.0
2014-01-23 11:10:00,81.54,81.58,81.52,81.58,7500.0,62.5654,62.5961,62.5501,62.5961,7500.0
2014-01-23 11:15:00,81.57,81.71,81.55,81.71,13400.0,62.5884,62.6959,62.5731,62.6959,13400.0
2014-01-23 11:20:00,81.71,81.76,81.67,81.71,17000.0,62.6959,62.7342,62.6652,62.6959,17000.0
2014-01-23 11:25:00,81.7,81.71,81.64,81.65,24900.0,62.6882,62.6959,62.6422,62.6498,24900.0
2014-01-23 11:30:00,81.65,81.7,81.65,81.68,12300.0,62.6498,62.6882,62.6498,62.6728,12300.0
2014-01-23 11:35:00,81.65,81.65,81.55,81.56,10500.0,62.6498,62.6498,62.5731,62.5808,10500.0
2014-01-23 11:40:00,81.57,81.61,81.57,81.59,9100.0,62.5884,62.6191,62.5884,62.6038,9100.0
2014-01-23 11:45:00,81.6,81.65,81.51,81.52,9600.0,62.6115,62.6498,62.5424,62.5501,9600.0
2014-01-23 11:50:00,81.52,81.53,81.51,81.53,5000.0,62.5501,62.5578,62.5424,62.5578,5000.0
2014-01-23 11:55:00,81.5,81.64,81.49,81.64,6300.0,62.5347,62.6422,62.5271,62.6422,6300.0
2014-01-23 12:00:00,81.64,81.64,81.53,81.56,12900.0,62.6422,62.6422,62.5578,62.5808,12900.0
2014-01-23 12:05:00,81.56,81.59,81.52,81.53,9300.0,62.5808,62.6038,62.5501,62.5578,9300.0
2014-01-23 12:10:00,81.52,81.52,81.47,81.47,6200.0,62.5501,62.5501,62.5117,62.5117,6200.0
2014-01-23 12:15:00,81.48,81.59,81.46,81.55,5800.0,62.5194,62.6038,62.504,62.5731,5800.0
2014-01-23 12:20:00,81.56,81.58,81.46,81.46,8600.0,62.5808,62.5961,62.504,62.504,8600.0
2014-01-23 12:25:00,81.46,81.5,81.44,81.47,7000.0,62.504,62.5347,62.4887,62.5117,7000.0
2014-01-23 12:30:00,81.47,81.47,81.39,81.41,9100.0,62.5117,62.5117,62.4503,62.4657,9100.0
2014-01-23 12:35:00,81.39,81.52,81.39,81.5,5500.0,62.4503,62.5501,62.4503,62.5347,5500.0
2014-01-23 12:40:00,81.52,81.54,81.5,81.51,6700.0,62.5501,62.5654,62.5347,62.5424,6700.0
2014-01-23 12:45:00,81.51,81.51,81.45,81.51,7300.0,62.5424,62.5424,62.4964,62.5424,7300.0
2014-01-23 12:50:00,81.51,81.51,81.38,81.4,7900.0,62.5424,62.5424,62.4427,62.458,7900.0
2014-01-23 12:55:00,81.4,81.4,81.31,81.37,12200.0,62.458,62.458,62.3889,62.435,12200.0
2014-01-23 13:00:00,81.37,81.39,81.27,81.29,11400.0,62.435,62.4503,62.3583,62.3736,11400.0
2014-01-23 13:05:00,81.3,81.37,81.28,81.31,8600.0,62.3813,62.435,62.3659,62.3889,8600.0
2014-01-23 13:10:00,81.3,81.33,81.21,81.24,10800.0,62.3813,62.4043,62.3122,62.3352,10800.0
2014-01-23 13:15:00,81.25,81.28,81.25,81.27,12000.0,62.3429,62.3659,62.3429,62.3583,12000.0
2014-01-23 13:20:00,81.27,81.35,81.26,81.32,6200.0,62.3583,62.4196,62.3506,62.3966,6200.0
2014-01-23 13:25:00,81.33,81.38,81.28,81.3,9100.0,62.4043,62.4427,62.3659,62.3813,9100.0
2014-01-23 13:30:00,81.3,81.3,81.25,81.27,9900.0,62.3813,62.3813,62.3429,62.3583,9900.0
2014-01-23 13:35:00,81.27,81.28,81.19,81.19,15000.0,62.3583,62.3659,62.2969,62.2969,15000.0
2014-01-23 13:40:00,81.19,81.26,81.13,81.17,17500.0,62.2969,62.3506,62.2508,62.2815,17500.0
2014-01-23 13:45:00,81.17,81.26,81.13,81.14,17700.0,62.2815,62.3506,62.2508,62.2585,17700.0
2014-01-23 13:50:00,81.14,81.31,81.14,81.25,21000.0,62.2585,62.3889,62.2585,62.3429,21000.0
2014-01-23 13:55:00,81.26,81.31,81.21,81.22,23200.0,62.3506,62.3889,62.3122,62.3199,23200.0
2014-01-23 14:00:00,81.22,81.32,81.22,81.3,13000.0,62.3199,62.3966,62.3199,62.3813,13000.0
2014-01-23 14:05:00,81.3,81.38,81.3,81.34,17500.0,62.3813,62.4427,62.3813,62.412,17500.0
2014-01-23 14:10:00,81.33,81.37,81.31,81.36,7900.0,62.4043,62.435,62.3889,62.4273,7900.0
2014-01-23 14:15:00,81.37,81.41,81.34,81.41,11400.0,62.435,62.4657,62.412,62.4657,11400.0
2014-01-23 14:20:00,81.41,81.47,81.39,81.47,13700.0,62.4657,62.5117,62.4503,62.5117,13700.0
2014-01-23 14:25:00,81.47,81.47,81.4,81.4,12400.0,62.5117,62.5117,62.458,62.458,12400.0
2014-01-23 14:30:00,81.41,81.47,81.41,81.45,7300.0,62.4657,62.5117,62.4657,62.4964,7300.0
2014-01-23 14:35:00,81.45,81.47,81.44,81.44,11300.0,62.4964,62.5117,62.4887,62.4887,11300.0
2014-01-23 14:40:00,81.44,81.47,81.43,81.46,8900.0,62.4887,62.5117,62.481,62.504,8900.0
2014-01-23 14:45:00,81.46,81.49,81.43,81.43,12300.0,62.504,62.5271,62.481,62.481,12300.0
2014-01-23 14:50:00,81.45,81.47,81.45,81.47,5300.0,62.4964,62.5117,62.4964,62.5117,5300.0
2014-01-23 14:55:00,81.47,81.53,81.47,81.53,18700.0,62.5117,62.5578,62.5117,62.5578,18700.0
2014-01-23 15:00:00,81.52,81.53,81.48,81.51,12200.0,62.5501,62.5578,62.5194,62.5424,12200.0
2014-01-23 15:05:00,81.52,81.58,81.5,81.51,18400.0,62.5501,62.5961,62.5347,62.5424,18400.0
2014-01-23 15:10:00,81.5,81.5,81.46,81.46,12400.0,62.5347,62.5347,62.504,62.504,12400.0
2014-01-23 15:15:00,81.47,81.51,81.46,81.51,13300.0,62.5117,62.5424,62.504,62.5424,13300.0
2014-01-23 15:20:00,81.51,81.54,81.46,81.53,12900.0,62.5424,62.5654,62.504,62.5578,12900.0
2014-01-23 15:25:00,81.51,81.52,81.47,81.48,13600.0,62.5424,62.5501,62.5117,62.5194,13600.0
2014-01-23 15:30:00,81.47,81.54,81.43,81.52,15200.0,62.5117,62.5654,62.481,62.5501,15200.0
2014-01-23 15:35:00,81.53,81.63,81.53,81.53,28200.0,62.5578,62.6345,62.5578,62.5578,28200.0
2014-01-23 15:40:00,81.55,81.57,81.52,81.57,33600.0,62.5731,62.5884,62.5501,62.5884,33600.0
2014-01-23 15:45:00,81.56,81.6,81.52,81.52,46800.0,62.5808,62.6115,62.5501,62.5501,46800.0
2014-01-23 15:50:00,81.52,81.59,81.52,81.54,37600.0,62.5501,62.6038,62.5501,62.5654,37600.0
2014-01-23 15:55:00,81.54,81.56,81.53,81.54,73200.0,62.5654,62.5808,62.5578,62.5654,73200.0
2014-01-24 09:30:00,80.66,80.87,80.66,80.8,33700.0,61.8902,62.0513,61.8902,61.9976,33700.0
2014-01-24 09:35:00,80.78,80.81,80.57,80.64,22000.0,61.9823,62.0053,61.8211,61.8749,22000.0
2014-01-24 09:40:00,80.66,80.75,80.63,80.7,32000.0,61.8902,61.9593,61.8672,61.9209,32000.0
2014-01-24 09:45:00,80.7,80.9,80.67,80.81,33500.0,61.9209,62.0744,61.8979,62.0053,33500.0
2014-01-24 09:50:00,80.82,81.0,80.77,80.96,26500.0,62.013,62.1511,61.9746,62.1204,26500.0
2014-01-24 09:55:00,80.95,81.0,80.92,80.92,13500.0,62.1127,62.1511,62.0897,62.0897,13500.0
2014-01-24 10:00:00,80.92,81.03,80.88,80.93,24400.0,62.0897,62.1741,62.059,62.0974,24400.0
2014-01-24 10:05:00,80.92,80.94,80.83,80.88,23600.0,62.0897,62.105,62.0206,62.059,23600.0
2014-01-24 10:10:00,80.88,80.89,80.73,80.76,26500.0,62.059,62.0667,61.9439,61.9669,26500.0
2014-01-24 10:15:00,80.76,80.77,80.55,80.66,51700.0,61.9669,61.9746,61.8058,61.8902,51700.0
2014-01-24 10:20:00,80.67,80.82,80.64,80.74,23100.0,61.8979,62.013,61.8749,61.9516,23100.0
2014-01-24 10:25:00,80.74,80.79,80.71,80.78,40000.0,61.9516,61.99,61.9286,61.9823,40000.0
2014-01-24 10:30:00,80.78,80.79,80.52,80.61,59100.0,61.9823,61.99,61.7828,61.8518,59100.0
2014-01-24 10:35:00,80.6,80.68,80.57,80.65,28400.0,61.8442,61.9055,61.8211,61.8825,28400.0
2014-01-24 10:40:00,80.64,80.66,80.45,80.55,45500.0,61.8749,61.8902,61.7291,61.8058,45500.0
2014-01-24 10:45:00,80.55,80.65,80.53,80.61,22600.0,61.8058,61.8825,61.7905,61.8518,22600.0
2014-01-24 10:50:00,80.63,80.64,80.57,80.61,9300.0,61.8672,61.8749,61.8211,61.8518,9300.0
2014-01-24 10:55:00,80.61,80.61,80.48,80.55,16200.0,61.8518,61.8518,61.7521,61.8058,16200.0
2014-01-24 11:00:00,80.55,80.69,80.53,80.67,24900.0,61.8058,61.9132,61.7905,61.8979,24900.0
2014-01-24 11:05:00,80.67,80.75,80.47,80.47,28700.0,61.8979,61.9593,61.7444,61.7444,28700.0
2014-01-24 11:10:00,80.47,80.56,80.4,80.49,25000.0,61.7444,61.8135,61.6907,61.7598,25000.0
2014-01-24 11:15:00,80.47,80.49,80.33,80.37,11600.0,61.7444,61.7598,61.637,61.6677,11600.0
2014-01-24 11:20:00,80.33,80.34,80.25,80.29,16200.0,61.637,61.6447,61.5756,61.6063,16200.0
2014-01-24 11:25:00,80.3,80.3,80.08,80.12,23300.0,61.614,61.614,61.4452,61.4759,23300.0
2014-01-24 11:30:00,80.13,80.21,80.08,80.18,18500.0,61.4835,61.5449,61.4452,61.5219,18500.0
2014-01-24 11:35:00,80.17,80.2,80.11,80.17,20800.0,61.5142,61.5372,61.4682,61.5142,20800.0
2014-01-24 11:40:00,80.19,80.19,80.11,80.13,21800.0,61.5296,61.5296,61.4682,61.4835,21800.0
2014-01-24 11:45:00,80.13,80.13,80.02,80.09,19500.0,61.4835,61.4835,61.3991,61.4528,19500.0
2014-01-24 11:50:00,80.09,80.17,80.07,80.12,11100.0,61.4528,61.5142,61.4375,61.4759,11100.0
2014-01-24 11:55:00,80.15,80.27,80.15,80.23,16100.0,61.4989,61.591,61.4989,61.5603,16100.0
2014-01-24 12:00:00,80.22,80.24,80.03,80.04,13600.0,61.5526,61.5679,61.4068,61.4145,13600.0
2014-01-24 12:05:00,80.03,80.14,79.97,80.07,22300.0,61.4068,61.4912,61.3608,61.4375,22300.0
2014-01-24 12:10:00,80.07,80.08,80.0,80.02,14100.0,61.4375,61.4452,61.3838,61.3991,14100.0
2014-01-24 12:15:00,80.04,80.04,79.93,79.93,16800.0,61.4145,61.4145,61.3301,61.3301,16800.0
2014-01-24 12:20:00,79.91,79.98,79.91,79.98,14000.0,61.3147,61.3684,61.3147,61.3684,14000.0
2014-01-24 12:25:00,79.98,80.06,79.98,80.0,18300.0,61.3684,61.4298,61.3684,61.3838,18300.0
2014-01-24 12:30:00,79.98,80.05,79.98,80.02,16400.0,61.3684,61.4222,61.3684,61.3991,16400.0
2014-01-24 12:35:00,80.02,80.06,79.99,80.06,17100.0,61.3991,61.4298,61.3761,61.4298,17100.0
2014-01-24 12:40:00,80.06,80.07,79.99,80.02,20300.0,61.4298,61.4375,61.3761,61.3991,20300.0
2014-01-24 12:45:00,80.02,80.03,79.98,80.01,23600.0,61.3991,61.4068,61.3684,61.3915,23600.0
2014-01-24 12:50:00,80.01,80.08,79.99,80.01,16900.0,61.3915,61.4452,61.3761,61.3915,16900.0
2014-01-24 12:55:00,80.02,80.06,79.97,80.02,16000.0,61.3991,61.4298,61.3608,61.3991,16000.0
2014-01-24 13:00:00,80.03,80.03,79.84,79.84,17100.0,61.4068,61.4068,61.261,61.261,17100.0
2014-01-24 13:05:00,79.84,79.91,79.83,79.9,9100.0,61.261,61.3147,61.2533,61.3071,9100.0
2014-01-24 13:10:00,79.9,79.97,79.9,79.96,10500.0,61.3071,61.3608,61.3071,61.3531,10500.0
2014-01-24 13:15:00,79.96,79.96,79.85,79.85,8400.0,61.3531,61.3531,61.2687,61.2687,8400.0
2014-01-24 13:20:00,79.85,79.86,79.71,79.75,11000.0,61.2687,61.2764,61.1613,61.192,11000.0
2014-01-24 13:25:00,79.75,79.79,79.71,79.71,10900.0,61.192,61.2227,61.1613,61.1613,10900.0
2014-01-24 13:30:00,79.72,79.8,79.72,79.77,15000.0,61.1689,61.2303,61.1689,61.2073,15000.0
2014-01-24 13:35:00,79.77,79.84,79.75,79.83,11000.0,61.2073,61.261,61.192,61.2533,11000.0
2014-01-24 13:40:00,79.83,79.88,79.8,79.8,10400.0,61.2533,61.2917,61.2303,61.2303,10400.0
2014-01-24 13:45:00,79.8,79.88,79.78,79.88,13100.0,61.2303,61.2917,61.215,61.2917,13100.0
2014-01-24 13:50:00,79.89,79.97,79.89,79.94,14000.0,61.2994,61.3608,61.2994,61.3377,14000.0
2014-01-24 13:55:00,79.94,79.97,79.91,79.93,27000.0,61.3377,61.3608,61.3147,61.3301,27000.0
2014-01-24 14:00:00,79.93,79.93,79.67,79.71,20600.0,61.3301,61.3301,61.1306,61.1613,20600.0
2014-01-24 14:05:00,79.72,79.76,79.69,79.69,10300.0,61.1689,61.1996,61.1459,61.1459,10300.0
2014-01-24 14:10:00,79.7,79.7,79.55,79.55,13800.0,61.1536,61.1536,61.0385,61.0385,13800.0
2014-01-24 14:15:00,79.57,79.65,79.55,79.62,13200.0,61.0538,61.1152,61.0385,61.0922,13200.0
2014-01-24 14:20:00,79.61,79.63,79.53,79.55,12100.0,61.0845,61.0999,61.0232,61.0385,12100.0
2014-01-24 14:25:00,79.57,79.62,79.52,79.56,18200.0,61.0538,61.0922,61.0155,61.0462,18200.0
2014-01-24 14:30:00,79.55,79.64,79.55,79.57,13200.0,61.0385,61.1076,61.0385,61.0538,13200.0
2014-01-24 14:35:00,79.56,79.61,79.53,79.59,12100.0,61.0462,61.0845,61.0232,61.0692,12100.0
2014-01-24 14:40:00,79.61,79.61,79.48,79.53,12300.0,61.0845,61.0845,60.9848,61.0232,12300.0
2014-01-24 14:45:00,79.54,79.55,79.5,79.5,16800.0,61.0308,61.0385,61.0001,61.0001,16800.0
2014-01-24 14:50:00,79.51,79.53,79.5,79.5,11700.0,61.0078,61.0232,61.0001,61.0001,11700.0
2014-01-24 14:55:00,79.5,79.5,79.46,79.49,14300.0,61.0001,61.0001,60.9694,60.9925,14300.0
2014-01-24 15:00:00,79.5,79.5,79.41,79.5,16200.0,61.0001,61.0001,60.9311,61.0001,16200.0
2014-01-24 15:05:00,79.5,79.54,79.48,79.51,17700.0,61.0001,61.0308,60.9848,61.0078,17700.0
2014-01-24 15:10:00,79.52,79.52,79.36,79.4,19000.0,61.0155,61.0155,60.8927,60.9234,19000.0
2014-01-24 15:15:00,79.4,79.4,79.32,79.39,16900.0,60.9234,60.9234,60.862,60.9157,16900.0
2014-01-24 15:20:00,79.38,79.41,79.29,79.32,15600.0,60.9081,60.9311,60.839,60.862,15600.0
2014-01-24 15:25:00,79.31,79.38,79.28,79.38,13800.0,60.8544,60.9081,60.8313,60.9081,13800.0
2014-01-24 15:30:00,79.39,79.49,79.32,79.49,25300.0,60.9157,60.9925,60.862,60.9925,25300.0
2014-01-24 15:35:00,79.5,79.52,79.4,79.42,33100.0,61.0001,61.0155,60.9234,60.9388,33100.0
2014-01-24 15:40:00,79.42,79.5,79.42,79.48,41500.0,60.9388,61.0001,60.9388,60.9848,41500.0
2014-01-24 15:45:00,79.48,79.48,79.29,79.29,59400.0,60.9848,60.9848,60.839,60.839,59400.0
2014-01-24 15:50:00,79.29,79.4,79.25,79.35,67700.0,60.839,60.9234,60.8083,60.885,67700.0
2014-01-24 15:55:00,79.35,79.4,79.21,79.22,116700.0,60.885,60.9234,60.7776,60.7853,116700.0
2014-01-27 09:30:00,79.41,79.83,79.03,79.05,61500.0,60.9311,61.2533,60.6395,60.6549,61500.0
2014-01-27 09:35:00,79.11,79.33,78.9,79.31,32000.0,60.7009,60.8697,60.5398,60.8544,32000.0
2014-01-27 09:40:00,79.34,79.59,79.33,79.58,13800.0,60.8774,61.0692,60.8697,61.0615,13800.0
2014-01-27 09:45:00,79.55,79.57,79.38,79.4,16400.0,61.0385,61.0538,60.9081,60.9234,16400.0
2014-01-27 09:50:00,79.4,79.4,79.13,79.21,16200.0,60.9234,60.9234,60.7162,60.7776,16200.0
2014-01-27 09:55:00,79.23,79.43,79.23,79.39,12500.0,60.793,60.9464,60.793,60.9157,12500.0
2014-01-27 10:00:00,79.39,79.41,79.18,79.31,18300.0,60.9157,60.9311,60.7546,60.8544,18300.0
2014-01-27 10:05:00,79.33,79.41,79.29,79.4,17900.0,60.8697,60.9311,60.839,60.9234,17900.0
2014-01-27 10:10:00,79.33,79.39,79.26,79.26,17600.0,60.8697,60.9157,60.816,60.816,17600.0
2014-01-27 10:15:00,79.22,79.31,79.16,79.2,11700.0,60.7853,60.8544,60.7393,60.7699,11700.0
2014-01-27 10:20:00,79.23,79.26,79.19,79.2,19600.0,60.793,60.816,60.7623,60.7699,19600.0
2014-01-27 10:25:00,79.2,79.21,78.97,78.97,39700.0,60.7699,60.7776,60.5935,60.5935,39700.0
2014-01-27 10:30:00,79.01,79.22,79.01,79.13,17400.0,60.6242,60.7853,60.6242,60.7162,17400.0
2014-01-27 10:35:00,79.14,79.16,78.88,78.94,25600.0,60.7239,60.7393,60.5244,60.5705,25600.0
2014-01-27 10:40:00,78.94,79.2,78.94,79.19,14900.0,60.5705,60.7699,60.5705,60.7623,14900.0
2014-01-27 10:45:00,79.16,79.19,79.13,79.15,20300.0,60.7393,60.7623,60.7162,60.7316,20300.0
2014-01-27 10:50:00,79.15,79.2,78.98,79.09,20400.0,60.7316,60.7699,60.6011,60.6855,20400.0
2014-01-27 10:55:00,79.09,79.22,78.99,78.99,17400.0,60.6855,60.7853,60.6088,60.6088,17400.0
2014-01-27 11:00:00,78.96,79.16,78.89,78.94,29300.0,60.5858,60.7393,60.5321,60.5705,29300.0
2014-01-27 11:05:00,78.94,79.04,78.92,78.99,18100.0,60.5705,60.6472,60.5551,60.6088,18100.0
2014-01-27 11:10:00,78.98,78.98,78.8,78.92,25100.0,60.6011,60.6011,60.463,60.5551,25100.0
2014-01-27 11:15:00,78.92,79.05,78.91,79.01,28600.0,60.5551,60.6549,60.5474,60.6242,28600.0
2014-01-27 11:20:00,79.02,79.11,78.9,79.02,21700.0,60.6318,60.7009,60.5398,60.6318,21700.0
2014-01-27 11:25:00,79.06,79.06,78.85,78.88,19100.0,60.6625,60.6625,60.5014,60.5244,19100.0
2014-01-27 11:30:00,78.88,78.88,78.66,78.72,30300.0,60.5244,60.5244,60.3556,60.4016,30300.0
2014-01-27 11:35:00,78.72,78.72,78.53,78.65,22700.0,60.4016,60.4016,60.2559,60.3479,22700.0
2014-01-27 11:40:00,78.66,78.88,78.66,78.81,13300.0,60.3556,60.5244,60.3556,60.4707,13300.0
2014-01-27 11:45:00,78.81,78.81,78.7,78.71,7700.0,60.4707,60.4707,60.3863,60.394,7700.0
2014-01-27 11:50:00,78.7,78.72,78.41,78.44,22000.0,60.3863,60.4016,60.1638,60.1868,22000.0
2014-01-27 11:55:00,78.47,78.51,78.38,78.42,18300.0,60.2098,60.2405,60.1408,60.1715,18300.0
2014-01-27 12:00:00,78.41,78.42,78.3,78.39,16600.0,60.1638,60.1715,60.0794,60.1484,16600.0
2014-01-27 12:05:00,78.37,78.38,78.21,78.31,31900.0,60.1331,60.1408,60.0103,60.0871,31900.0
2014-01-27 12:10:00,78.32,78.38,78.28,78.38,13600.0,60.0947,60.1408,60.064,60.1408,13600.0
2014-01-27 12:15:00,78.36,78.38,78.23,78.25,22100.0,60.1254,60.1408,60.0257,60.041,22100.0
2014-01-27 12:20:00,78.25,78.26,78.11,78.25,15000.0,60.041,60.0487,59.9336,60.041,15000.0
2014-01-27 12:25:00,78.25,78.36,78.22,78.29,20400.0,60.041,60.1254,60.018,60.0717,20400.0
2014-01-27 12:30:00,78.29,78.35,78.24,78.24,16800.0,60.0717,60.1177,60.0333,60.0333,16800.0
2014-01-27 12:35:00,78.25,78.38,78.25,78.35,14300.0,60.041,60.1408,60.041,60.1177,14300.0
2014-01-27 12:40:00,78.36,78.47,78.35,78.41,18300.0,60.1254,60.2098,60.1177,60.1638,18300.0
2014-01-27 12:45:00,78.4,78.42,78.33,78.41,10700.0,60.1561,60.1715,60.1024,60.1638,10700.0
2014-01-27 12:50:00,78.41,78.43,78.37,78.37,8900.0,60.1638,60.1791,60.1331,60.1331,8900.0
2014-01-27 12:55:00,78.36,78.37,78.29,78.32,6300.0,60.1254,60.1331,60.0717,60.0947,6300.0
2014-01-27 13:00:00,78.32,78.35,78.23,78.26,26900.0,60.0947,60.1177,60.0257,60.0487,26900.0
2014-01-27 13:05:00,78.27,78.34,78.26,78.28,36200.0,60.0564,60.1101,60.0487,60.064,36200.0
2014-01-27 13:10:00,78.29,78.35,78.28,78.33,26700.0,60.0717,60.1177,60.064,60.1024,26700.0
2014-01-27 13:15:00,78.33,78.39,78.3,78.31,36000.0,60.1024,60.1484,60.0794,60.0871,36000.0
2014-01-27 13:20:00,78.32,78.36,78.27,78.27,10300.0,60.0947,60.1254,60.0564,60.0564,10300.0
2014-01-27 13:25:00,78.26,78.33,78.24,78.29,11300.0,60.0487,60.1024,60.0333,60.0717,11300.0
2014-01-27 13:30:00,78.31,78.35,78.27,78.31,21200.0,60.0871,60.1177,60.0564,60.0871,21200.0
2014-01-27 13:35:00,78.31,78.4,78.26,78.39,19500.0,60.0871,60.1561,60.0487,60.1484,19500.0
2014-01-27 13:40:00,78.38,78.53,78.34,78.52,38600.0,60.1408,60.2559,60.1101,60.2482,38600.0
2014-01-27 13:45:00,78.5,78.62,78.48,78.53,40400.0,60.2328,60.3249,60.2175,60.2559,40400.0
2014-01-27 13:50:00,78.56,78.59,78.5,78.56,35100.0,60.2789,60.3019,60.2328,60.2789,35100.0
2014-01-27 13:55:00,78.56,78.6,78.5,78.54,76300.0,60.2789,60.3096,60.2328,60.2635,76300.0
2014-01-27 14:00:00,78.55,78.72,78.55,78.67,46300.0,60.2712,60.4016,60.2712,60.3633,46300.0
2014-01-27 14:05:00,78.68,78.77,78.66,78.72,14100.0,60.371,60.44,60.3556,60.4016,14100.0
2014-01-27 14:10:00,78.71,78.82,78.71,78.77,20300.0,60.394,60.4784,60.394,60.44,20300.0
2014-01-27 14:15:00,78.78,78.85,78.76,78.78,11900.0,60.4477,60.5014,60.4323,60.4477,11900.0
2014-01-27 14:20:00,78.75,78.8,78.74,78.76,6800.0,60.4247,60.463,60.417,60.4323,6800.0
2014-01-27 14:25:00,78.76,78.82,78.71,78.79,15200.0,60.4323,60.4784,60.394,60.4554,15200.0
2014-01-27 14:30:00,78.81,78.86,78.77,78.84,27700.0,60.4707,60.5091,60.44,60.4937,27700.0
2014-01-27 14:35:00,78.84,78.94,78.84,78.92,28000.0,60.4937,60.5705,60.4937,60.5551,28000.0
2014-01-27 14:40:00,78.9,78.94,78.81,78.86,24000.0,60.5398,60.5705,60.4707,60.5091,24000.0
2014-01-27 14:45:00,78.84,78.86,78.77,78.86,27100.0,60.4937,60.5091,60.44,60.5091,27100.0
2014-01-27 14:50:00,78.86,78.9,78.81,78.89,23400.0,60.5091,60.5398,60.4707,60.5321,23400.0
2014-01-27 14:55:00,78.88,78.92,78.84,78.88,30500.0,60.5244,60.5551,60.4937,60.5244,30500.0
2014-01-27 15:00:00,78.86,78.87,78.75,78.78,55100.0,60.5091,60.5167,60.4247,60.4477,55100.0
2014-01-27 15:05:00,78.77,78.8,78.76,78.78,51000.0,60.44,60.463,60.4323,60.4477,51000.0
2014-01-27 15:10:00,78.79,78.84,78.65,78.72,171500.0,60.4554,60.4937,60.3479,60.4016,171500.0
2014-01-27 15:15:00,78.73,78.76,78.69,78.71,28400.0,60.4093,60.4323,60.3786,60.394,28400.0
2014-01-27 15:20:00,78.71,78.71,78.58,78.58,72700.0,60.394,60.394,60.2942,60.2942,72700.0
2014-01-27 15:25:00,78.59,78.64,78.53,78.62,47900.0,60.3019,60.3403,60.2559,60.3249,47900.0
2014-01-27 15:30:00,78.62,78.66,78.46,78.47,132500.0,60.3249,60.3556,60.2021,60.2098,132500.0
2014-01-27 15:35:00,78.48,78.63,78.46,78.62,34300.0,60.2175,60.3326,60.2021,60.3249,34300.0
2014-01-27 15:40:00,78.62,78.65,78.53,78.55,104100.0,60.3249,60.3479,60.2559,60.2712,104100.0
2014-01-27 15:45:00,78.56,78.62,78.53,78.58,78600.0,60.2789,60.3249,60.2559,60.2942,78600.0
2014-01-27 15:50:00,78.58,78.63,78.43,78.48,101000.0,60.2942,60.3326,60.1791,60.2175,101000.0
2014-01-27 15:55:00,78.49,78.59,78.29,78.29,166900.0,60.2252,60.3019,60.0717,60.0717,166900.0
2014-01-28 09:30:00,79.68,80.18,79.6,79.81,169200.0,61.1383,61.5219,61.0769,61.238,169200.0
2014-01-28 09:35:00,79.82,79.9,79.53,79.61,110700.0,61.2457,61.3071,61.0232,61.0845,110700.0
2014-01-28 09:40:00,79.6,79.6,79.07,79.15,70100.0,61.0769,61.0769,60.6702,60.7316,70100.0
2014-01-28 09:45:00,79.18,79.26,79.12,79.24,69000.0,60.7546,60.816,60.7086,60.8006,69000.0
2014-01-28 09:50:00,79.25,79.39,79.0,79.36,113400.0,60.8083,60.9157,60.6165,60.8927,113400.0
2014-01-28 09:55:00,79.38,79.51,79.38,79.5,41600.0,60.9081,61.0078,60.9081,61.0001,41600.0
2014-01-28 10:00:00,79.48,79.51,79.36,79.4,51900.0,60.9848,61.0078,60.8927,60.9234,51900.0
2014-01-28 10:05:00,79.41,79.5,79.16,79.26,61500.0,60.9311,61.0001,60.7393,60.816,61500.0
2014-01-28 10:10:00,79.26,79.27,79.15,79.2,147800.0,60.816,60.8237,60.7316,60.7699,147800.0
2014-01-28 10:15:00,79.22,79.25,78.82,79.0,148900.0,60.7853,60.8083,60.4784,60.6165,148900.0
2014-01-28 10:20:00,79.02,79.09,78.94,79.02,51300.0,60.6318,60.6855,60.5705,60.6318,51300.0
2014-01-28 10:25:00,79.03,79.03,78.8,78.98,45300.0,60.6395,60.6395,60.463,60.6011,45300.0
2014-01-28 10:30:00,78.98,78.98,78.81,78.91,28800.0,60.6011,60.6011,60.4707,60.5474,28800.0
2014-01-28 10:35:00,78.91,78.98,78.84,78.97,29200.0,60.5474,60.6011,60.4937,60.5935,29200.0
2014-01-28 10:40:00,78.96,79.05,78.84,78.86,79600.0,60.5858,60.6549,60.4937,60.5091,79600.0
2014-01-28 10:45:00,78.87,78.97,78.86,78.9,49700.0,60.5167,60.5935,60.5091,60.5398,49700.0
2014-01-28 10:50:00,78.9,78.9,78.75,78.84,39100.0,60.5398,60.5398,60.4247,60.4937,39100.0
2014-01-28 10:55:00,78.84,78.91,78.8,78.88,28000.0,60.4937,60.5474,60.463,60.5244,28000.0
2014-01-28 11:00:00,78.9,79.0,78.79,78.92,39900.0,60.5398,60.6165,60.4554,60.5551,39900.0
2014-01-28 11:05:00,78.92,78.93,78.78,78.81,20300.0,60.5551,60.5628,60.4477,60.4707,20300.0
2014-01-28 11:10:00,78.8,78.82,78.69,78.8,47900.0,60.463,60.4784,60.3786,60.463,47900.0
2014-01-28 11:15:00,78.79,78.79,78.64,78.72,11100.0,60.4554,60.4554,60.3403,60.4016,11100.0
2014-01-28 11:20:00,78.72,78.77,78.66,78.69,13500.0,60.4016,60.44,60.3556,60.3786,13500.0
2014-01-28 11:25:00,78.68,78.74,78.67,78.69,26300.0,60.371,60.417,60.3633,60.3786,26300.0
2014-01-28 11:30:00,78.7,78.76,78.67,78.71,78400.0,60.3863,60.4323,60.3633,60.394,78400.0
2014-01-28 11:35:00,78.74,78.76,78.55,78.66,25800.0,60.417,60.4323,60.2712,60.3556,25800.0
2014-01-28 11:40:00,78.66,78.66,78.42,78.54,72100.0,60.3556,60.3556,60.1715,60.2635,72100.0
2014-01-28 11:45:00,78.54,78.6,78.43,78.48,20800.0,60.2635,60.3096,60.1791,60.2175,20800.0
2014-01-28 11:50:00,78.51,78.56,78.46,78.49,14200.0,60.2405,60.2789,60.2021,60.2252,14200.0
2014-01-28 11:55:00,78.49,78.54,78.41,78.49,19500.0,60.2252,60.2635,60.1638,60.2252,19500.0
2014-01-28 12:00:00,78.5,78.5,78.28,78.3,40600.0,60.2328,60.2328,60.064,60.0794,40600.0
2014-01-28 12:05:00,78.31,78.39,78.19,78.2,91100.0,60.0871,60.1484,59.995,60.0027,91100.0
2014-01-28 12:10:00,78.21,78.28,78.15,78.22,57600.0,60.0103,60.064,59.9643,60.018,57600.0
2014-01-28 12:15:00,78.24,78.3,78.23,78.29,26600.0,60.0333,60.0794,60.0257,60.0717,26600.0
2014-01-28 12:20:00,78.3,78.49,78.25,78.39,104200.0,60.0794,60.2252,60.041,60.1484,104200.0
2014-01-28 12:25:00,78.39,78.66,78.37,78.6,96800.0,60.1484,60.3556,60.1331,60.3096,96800.0
2014-01-28 12:30:00,78.62,78.64,78.4,78.52,54500.0,60.3249,60.3403,60.1561,60.2482,54500.0
2014-01-28 12:35:00,78.54,78.55,78.44,78.44,14700.0,60.2635,60.2712,60.1868,60.1868,14700.0
2014-01-28 12:40:00,78.44,78.45,78.36,78.36,56500.0,60.1868,60.1945,60.1254,60.1254,56500.0
2014-01-28 12:45:00,78.37,78.38,78.28,78.29,42600.0,60.1331,60.1408,60.064,60.0717,42600.0
2014-01-28 12:50:00,78.27,78.27,78.02,78.13,51900.0,60.0564,60.0564,59.8645,59.9489,51900.0
2014-01-28 12:55:00,78.13,78.39,78.03,78.35,76600.0,59.9489,60.1484,59.8722,60.1177,76600.0
2014-01-28 13:00:00,78.35,78.4,78.34,78.4,22100.0,60.1177,60.1561,60.1101,60.1561,22100.0
2014-01-28 13:05:00,78.4,78.46,78.33,78.4,25500.0,60.1561,60.2021,60.1024,60.1561,25500.0
2014-01-28 13:10:00,78.4,78.4,78.34,78.38,24500.0,60.1561,60.1561,60.1101,60.1408,24500.0
2014-01-28 13:15:00,78.38,78.38,78.23,78.23,60000.0,60.1408,60.1408,60.0257,60.0257,60000.0
2014-01-28 13:20:00,78.23,78.26,78.07,78.18,44200.0,60.0257,60.0487,59.9029,59.9873,44200.0
2014-01-28 13:25:00,78.18,78.42,78.13,78.38,86500.0,59.9873,60.1715,59.9489,60.1408,86500.0
2014-01-28 13:30:00,78.35,78.54,78.31,78.54,46100.0,60.1177,60.2635,60.0871,60.2635,46100.0
2014-01-28 13:35:00,78.51,78.51,78.17,78.26,44700.0,60.2405,60.2405,59.9796,60.0487,44700.0
2014-01-28 13:40:00,78.26,78.41,78.26,78.35,56900.0,60.0487,60.1638,60.0487,60.1177,56900.0
2014-01-28 13:45:00,78.39,78.45,78.36,78.37,11700.0,60.1484,60.1945,60.1254,60.1331,11700.0
2014-01-28 13:50:00,78.38,78.4,78.31,78.32,24600.0,60.1408,60.1561,60.0871,60.0947,24600.0
2014-01-28 13:55:00,78.32,78.38,78.27,78.29,18200.0,60.0947,60.1408,60.0564,60.0717,18200.0
2014-01-28 14:00:00,78.29,78.32,78.25,78.29,33100.0,60.0717,60.0947,60.041,60.0717,33100.0
2014-01-28 14:05:00,78.28,78.3,78.27,78.28,27400.0,60.064,60.0794,60.0564,60.064,27400.0
2014-01-28 14:10:00,78.27,78.34,78.23,78.32,202400.0,60.0564,60.1101,60.0257,60.0947,202400.0
2014-01-28 14:15:00,78.32,78.35,78.28,78.29,18300.0,60.0947,60.1177,60.064,60.0717,18300.0
2014-01-28 14:20:00,78.3,78.42,78.28,78.42,37300.0,60.0794,60.1715,60.064,60.1715,37300.0
2014-01-28 14:25:00,78.42,78.59,78.4,78.58,39000.0,60.1715,60.3019,60.1561,60.2942,39000.0
2014-01-28 14:30:00,78.59,78.69,78.59,78.68,22500.0,60.3019,60.3786,60.3019,60.371,22500.0
2014-01-28 14:35:00,78.67,78.81,78.64,78.77,21900.0,60.3633,60.4707,60.3403,60.44,21900.0
2014-01-28 14:40:00,78.78,78.8,78.65,78.69,23700.0,60.4477,60.463,60.3479,60.3786,23700.0
2014-01-28 14:45:00,78.7,78.76,78.7,78.74,9500.0,60.3863,60.4323,60.3863,60.417,9500.0
2014-01-28 14:50:00,78.75,78.76,78.68,78.68,18100.0,60.4247,60.4323,60.371,60.371,18100.0
2014-01-28 14:55:00,78.68,78.71,78.62,78.71,14700.0,60.371,60.394,60.3249,60.394,14700.0
2014-01-28 15:00:00,78.75,78.8,78.71,78.72,19500.0,60.4247,60.463,60.394,60.4016,19500.0
2014-01-28 15:05:00,78.72,78.81,78.72,78.79,113500.0,60.4016,60.4707,60.4016,60.4554,113500.0
2014-01-28 15:10:00,78.8,78.99,78.79,78.94,70300.0,60.463,60.6088,60.4554,60.5705,70300.0
2014-01-28 15:15:00,78.94,79.01,78.94,78.97,40600.0,60.5705,60.6242,60.5705,60.5935,40600.0
2014-01-28 15:20:00,78.97,78.99,78.89,78.9,61100.0,60.5935,60.6088,60.5321,60.5398,61100.0
2014-01-28 15:25:00,78.9,79.05,78.9,78.99,217200.0,60.5398,60.6549,60.5398,60.6088,217200.0
2014-01-28 15:30:00,78.99,79.09,78.98,79.09,189300.0,60.6088,60.6855,60.6011,60.6855,189300.0
2014-01-28 15:35:00,79.09,79.09,78.99,79.02,48800.0,60.6855,60.6855,60.6088,60.6318,48800.0
2014-01-28 15:40:00,79.01,79.06,78.97,79.0,100000.0,60.6242,60.6625,60.5935,60.6165,100000.0
2014-01-28 15:45:00,78.99,79.01,78.94,78.95,164600.0,60.6088,60.6242,60.5705,60.5781,164600.0
2014-01-28 15:50:00,78.95,79.01,78.94,79.0,157600.0,60.5781,60.6242,60.5705,60.6165,157600.0
2014-01-28 15:55:00,78.99,79.04,78.97,79.0,545500.0,60.6088,60.6472,60.5935,60.6165,545500.0
2014-01-29 09:30:00,79.67,79.93,79.42,79.47,80700.0,61.1306,61.3301,60.9388,60.9771,80700.0
2014-01-29 09:35:00,79.44,79.54,78.97,79.07,113900.0,60.9541,61.0308,60.5935,60.6702,113900.0
2014-01-29 09:40:00,79.09,79.52,79.06,79.41,72800.0,60.6855,61.0155,60.6625,60.9311,72800.0
2014-01-29 09:45:00,79.42,79.67,79.42,79.66,86500.0,60.9388,61.1306,60.9388,61.1229,86500.0
2014-01-29 09:50:00,79.67,79.87,79.6,79.86,42400.0,61.1306,61.284,61.0769,61.2764,42400.0
2014-01-29 09:55:00,79.87,79.89,79.71,79.77,36100.0,61.284,61.2994,61.1613,61.2073,36100.0
2014-01-29 10:00:00,79.73,79.78,79.68,79.73,53700.0,61.1766,61.215,61.1383,61.1766,53700.0
2014-01-29 10:05:00,79.75,80.11,79.75,80.09,57200.0,61.192,61.4682,61.192,61.4528,57200.0
2014-01-29 10:10:00,80.1,80.14,79.78,79.84,46000.0,61.4605,61.4912,61.215,61.261,46000.0
2014-01-29 10:15:00,79.83,79.88,79.61,79.65,33000.0,61.2533,61.2917,61.0845,61.1152,33000.0
2014-01-29 10:20:00,79.65,79.76,79.54,79.69,49300.0,61.1152,61.1996,61.0308,61.1459,49300.0
2014-01-29 10:25:00,79.69,79.7,79.5,79.66,32500.0,61.1459,61.1536,61.0001,61.1229,32500.0
2014-01-29 10:30:00,79.68,79.75,79.59,79.7,26100.0,61.1383,61.192,61.0692,61.1536,26100.0
2014-01-29 10:35:00,79.69,79.72,79.61,79.72,29200.0,61.1459,61.1689,61.0845,61.1689,29200.0
2014-01-29 10:40:00,79.71,79.81,79.63,79.67,37300.0,61.1613,61.238,61.0999,61.1306,37300.0
2014-01-29 10:45:00,79.67,79.71,79.41,79.42,129600.0,61.1306,61.1613,60.9311,60.9388,129600.0
2014-01-29 10:50:00,79.42,79.53,79.38,79.48,42500.0,60.9388,61.0232,60.9081,60.9848,42500.0
2014-01-29 10:55:00,79.48,79.48,79.36,79.39,41800.0,60.9848,60.9848,60.8927,60.9157,41800.0
2014-01-29 11:00:00,79.4,79.56,79.4,79.55,37800.0,60.9234,61.0462,60.9234,61.0385,37800.0
2014-01-29 11:05:00,79.54,79.59,79.51,79.55,25000.0,61.0308,61.0692,61.0078,61.0385,25000.0
2014-01-29 11:10:00,79.55,79.63,79.54,79.55,38600.0,61.0385,61.0999,61.0308,61.0385,38600.0
2014-01-29 11:15:00,79.55,79.59,79.38,79.46,46700.0,61.0385,61.0692,60.9081,60.9694,46700.0
2014-01-29 11:20:00,79.46,79.5,79.4,79.49,48700.0,60.9694,61.0001,60.9234,60.9925,48700.0
2014-01-29 11:25:00,79.49,79.51,79.45,79.49,33200.0,60.9925,61.0078,60.9618,60.9925,33200.0
2014-01-29 11:30:00,79.48,79.49,79.37,79.38,20400.0,60.9848,60.9925,60.9004,60.9081,20400.0
2014-01-29 11:35:00,79.37,79.4,79.33,79.38,26400.0,60.9004,60.9234,60.8697,60.9081,26400.0
2014-01-29 11:40:00,79.36,79.36,79.29,79.29,16700.0,60.8927,60.8927,60.839,60.839,16700.0
2014-01-29 11:45:00,79.28,79.35,79.25,79.33,18300.0,60.8313,60.885,60.8083,60.8697,18300.0
2014-01-29 11:50:00,79.32,79.44,79.31,79.44,14600.0,60.862,60.9541,60.8544,60.9541,14600.0
2014-01-29 11:55:00,79.44,79.6,79.44,79.6,15500.0,60.9541,61.0769,60.9541,61.0769,15500.0
2014-01-29 12:00:00,79.6,79.61,79.5,79.5,19800.0,61.0769,61.0845,61.0001,61.0001,19800.0
2014-01-29 12:05:00,79.49,79.49,79.37,79.37,12800.0,60.9925,60.9925,60.9004,60.9004,12800.0
2014-01-29 12:10:00,79.35,79.37,79.26,79.26,11700.0,60.885,60.9004,60.816,60.816,11700.0
2014-01-29 12:15:00,79.25,79.34,79.25,79.32,12300.0,60.8083,60.8774,60.8083,60.862,12300.0
2014-01-29 12:20:00,79.32,79.4,79.32,79.34,28400.0,60.862,60.9234,60.862,60.8774,28400.0
2014-01-29 12:25:00,79.34,79.36,79.25,79.26,17700.0,60.8774,60.8927,60.8083,60.816,17700.0
2014-01-29 12:30:00,79.26,79.31,79.24,79.31,19000.0,60.816,60.8544,60.8006,60.8544,19000.0
2014-01-29 12:35:00,79.31,79.31,79.18,79.19,27300.0,60.8544,60.8544,60.7546,60.7623,27300.0
2014-01-29 12:40:00,79.18,79.28,79.18,79.24,20400.0,60.7546,60.8313,60.7546,60.8006,20400.0
2014-01-29 12:45:00,79.25,79.27,79.22,79.25,8000.0,60.8083,60.8237,60.7853,60.8083,8000.0
2014-01-29 12:50:00,79.25,79.31,79.24,79.24,16900.0,60.8083,60.8544,60.8006,60.8006,16900.0
2014-01-29 12:55:00,79.24,79.25,79.21,79.21,17100.0,60.8006,60.8083,60.7776,60.7776,17100.0
2014-01-29 13:00:00,79.2,79.21,79.14,79.14,39500.0,60.7699,60.7776,60.7239,60.7239,39500.0
2014-01-29 13:05:00,79.12,79.19,79.12,79.19,17000.0,60.7086,60.7623,60.7086,60.7623,17000.0
2014-01-29 13:10:00,79.18,79.19,79.08,79.17,21300.0,60.7546,60.7623,60.6779,60.7469,21300.0
2014-01-29 13:15:00,79.17,79.2,79.07,79.07,10200.0,60.7469,60.7699,60.6702,60.6702,10200.0
2014-01-29 13:20:00,79.08,79.13,79.08,79.1,16900.0,60.6779,60.7162,60.6779,60.6932,16900.0
2014-01-29 13:25:00,79.1,79.1,79.04,79.05,29200.0,60.6932,60.6932,60.6472,60.6549,29200.0
2014-01-29 13:30:00,79.07,79.08,79.0,79.01,29500.0,60.6702,60.6779,60.6165,60.6242,29500.0
2014-01-29 13:35:00,79.01,79.03,78.96,78.97,16700.0,60.6242,60.6395,60.5858,60.5935,16700.0
2014-01-29 13:40:00,78.96,78.97,78.83,78.85,26100.0,60.5858,60.5935,60.486,60.5014,26100.0
2014-01-29 13:45:00,78.84,78.94,78.79,78.93,31200.0,60.4937,60.5705,60.4554,60.5628,31200.0
2014-01-29 13:50:00,78.93,78.98,78.87,78.93,24100.0,60.5628,60.6011,60.5167,60.5628,24100.0
2014-01-29 13:55:00,78.93,79.06,78.91,78.99,21200.0,60.5628,60.6625,60.5474,60.6088,21200.0
2014-01-29 14:00:00,78.98,79.2,78.61,78.78,80300.0,60.6011,60.7699,60.3172,60.4477,80300.0
2014-01-29 14:05:00,78.79,78.8,78.42,78.65,47500.0,60.4554,60.463,60.1715,60.3479,47500.0
2014-01-29 14:10:00,78.62,78.67,78.46,78.53,53500.0,60.3249,60.3633,60.2021,60.2559,53500.0
2014-01-29 14:15:00,78.54,78.55,78.2,78.3,47700.0,60.2635,60.2712,60.0027,60.0794,47700.0
2014-01-29 14:20:00,78.33,78.42,78.25,78.4,34300.0,60.1024,60.1715,60.041,60.1561,34300.0
2014-01-29 14:25:00,78.4,78.6,78.37,78.51,75300.0,60.1561,60.3096,60.1331,60.2405,75300.0
2014-01-29 14:30:00,78.51,78.68,78.39,78.66,48100.0,60.2405,60.371,60.1484,60.3556,48100.0
2014-01-29 14:35:00,78.67,78.68,78.44,78.5,69700.0,60.3633,60.371,60.1868,60.2328,69700.0
2014-01-29 14:40:00,78.5,78.6,78.43,78.53,65300.0,60.2328,60.3096,60.1791,60.2559,65300.0
2014-01-29 14:45:00,78.55,78.56,78.32,78.35,40400.0,60.2712,60.2789,60.0947,60.1177,40400.0
2014-01-29 14:50:00,78.38,78.45,78.29,78.29,25200.0,60.1408,60.1945,60.0717,60.0717,25200.0
2014-01-29 14:55:00,78.31,78.31,78.05,78.11,50700.0,60.0871,60.0871,59.8876,59.9336,50700.0
2014-01-29 15:00:00,78.1,78.25,78.04,78.19,33700.0,59.9259,60.041,59.8799,59.995,33700.0
2014-01-29 15:05:00,78.19,78.24,78.12,78.23,26700.0,59.995,60.0333,59.9413,60.0257,26700.0
2014-01-29 15:10:00,78.21,78.22,77.99,78.05,37900.0,60.0103,60.018,59.8415,59.8876,37900.0
2014-01-29 15:15:00,78.05,78.28,78.05,78.11,31000.0,59.8876,60.064,59.8876,59.9336,31000.0
2014-01-29 15:20:00,78.11,78.29,78.08,78.26,26300.0,59.9336,60.0717,59.9106,60.0487,26300.0
2014-01-29 15:25:00,78.24,78.33,78.23,78.28,24500.0,60.0333,60.1024,60.0257,60.064,24500.0
2014-01-29 15:30:00,78.28,78.33,78.15,78.17,63800.0,60.064,60.1024,59.9643,59.9796,63800.0
2014-01-29 15:35:00,78.19,78.32,78.13,78.29,34900.0,59.995,60.0947,59.9489,60.0717,34900.0
2014-01-29 15:40:00,78.28,78.4,78.21,78.4,43200.0,60.064,60.1561,60.0103,60.1561,43200.0
2014-01-29 15:45:00,78.4,78.53,78.39,78.43,77800.0,60.1561,60.2559,60.1484,60.1791,77800.0
2014-01-29 15:50:00,78.42,78.44,78.28,78.31,103700.0,60.1715,60.1868,60.064,60.0871,103700.0
2014-01-29 15:55:00,78.33,78.36,78.27,78.32,131800.0,60.1024,60.1254,60.0564,60.0947,131800.0
2014-01-30 09:30:00,79.02,79.27,78.89,78.91,53300.0,60.6318,60.8237,60.5321,60.5474,53300.0
2014-01-30 09:35:00,78.91,79.1,78.82,78.97,160700.0,60.5474,60.6932,60.4784,60.5935,160700.0
2014-01-30 09:40:00,78.95,79.08,78.9,78.9,33000.0,60.5781,60.6779,60.5398,60.5398,33000.0
2014-01-30 09:45:00,78.95,78.99,78.76,78.92,74600.0,60.5781,60.6088,60.4323,60.5551,74600.0
2014-01-30 09:50:00,78.93,79.04,78.89,78.91,116100.0,60.5628,60.6472,60.5321,60.5474,116100.0
2014-01-30 09:55:00,78.91,79.03,78.91,78.95,8600.0,60.5474,60.6395,60.5474,60.5781,8600.0
2014-01-30 10:00:00,78.95,79.18,78.93,79.14,27700.0,60.5781,60.7546,60.5628,60.7239,27700.0
2014-01-30 10:05:00,79.14,79.19,78.96,78.98,24600.0,60.7239,60.7623,60.5858,60.6011,24600.0
2014-01-30 10:10:00,78.98,79.04,78.96,78.97,27200.0,60.6011,60.6472,60.5858,60.5935,27200.0
2014-01-30 10:15:00,78.97,79.05,78.9,79.0,16200.0,60.5935,60.6549,60.5398,60.6165,16200.0
2014-01-30 10:20:00,79.0,79.08,79.0,79.0,24700.0,60.6165,60.6779,60.6165,60.6165,24700.0
2014-01-30 10:25:00,78.99,79.15,78.99,79.03,72600.0,60.6088,60.7316,60.6088,60.6395,72600.0
2014-01-30 10:30:00,79.04,79.15,79.04,79.1,15200.0,60.6472,60.7316,60.6472,60.6932,15200.0
2014-01-30 10:35:00,79.11,79.16,79.07,79.15,16400.0,60.7009,60.7393,60.6702,60.7316,16400.0
2014-01-30 10:40:00,79.15,79.22,79.1,79.1,18100.0,60.7316,60.7853,60.6932,60.6932,18100.0
2014-01-30 10:45:00,79.11,79.16,79.04,79.04,11400.0,60.7009,60.7393,60.6472,60.6472,11400.0
2014-01-30 10:50:00,79.05,79.09,79.01,79.08,16200.0,60.6549,60.6855,60.6242,60.6779,16200.0
2014-01-30 10:55:00,79.12,79.19,79.11,79.18,17400.0,60.7086,60.7623,60.7009,60.7546,17400.0
2014-01-30 11:00:00,79.16,79.2,79.15,79.19,19400.0,60.7393,60.7699,60.7316,60.7623,19400.0
2014-01-30 11:05:00,79.19,79.19,79.12,79.12,14000.0,60.7623,60.7623,60.7086,60.7086,14000.0
2014-01-30 11:10:00,79.13,79.15,79.03,79.12,22000.0,60.7162,60.7316,60.6395,60.7086,22000.0
2014-01-30 11:15:00,79.12,79.14,79.08,79.1,14900.0,60.7086,60.7239,60.6779,60.6932,14900.0
2014-01-30 11:20:00,79.09,79.13,79.07,79.09,15100.0,60.6855,60.7162,60.6702,60.6855,15100.0
2014-01-30 11:25:00,79.07,79.08,79.0,79.01,15100.0,60.6702,60.6779,60.6165,60.6242,15100.0
2014-01-30 11:30:00,79.01,79.11,79.01,79.02,20200.0,60.6242,60.7009,60.6242,60.6318,20200.0
2014-01-30 11:35:00,79.04,79.09,79.03,79.09,11300.0,60.6472,60.6855,60.6395,60.6855,11300.0
2014-01-30 11:40:00,79.08,79.16,79.06,79.06,32300.0,60.6779,60.7393,60.6625,60.6625,32300.0
2014-01-30 11:45:00,79.07,79.17,79.05,79.13,35900.0,60.6702,60.7469,60.6549,60.7162,35900.0
2014-01-30 11:50:00,79.14,79.19,79.11,79.13,21400.0,60.7239,60.7623,60.7009,60.7162,21400.0
2014-01-30 11:55:00,79.13,79.17,79.08,79.1,25900.0,60.7162,60.7469,60.6779,60.6932,25900.0
2014-01-30 12:00:00,79.1,79.11,79.09,79.1,14200.0,60.6932,60.7009,60.6855,60.6932,14200.0
2014-01-30 12:05:00,79.1,79.12,79.07,79.12,13300.0,60.6932,60.7086,60.6702,60.7086,13300.0
2014-01-30 12:10:00,79.13,79.22,79.1,79.11,9400.0,60.7162,60.7853,60.6932,60.7009,9400.0
2014-01-30 12:15:00,79.12,79.13,79.08,79.1,10200.0,60.7086,60.7162,60.6779,60.6932,10200.0
2014-01-30 12:20:00,79.11,79.25,79.11,79.21,12500.0,60.7009,60.8083,60.7009,60.7776,12500.0
2014-01-30 12:25:00,79.2,79.21,79.16,79.16,8000.0,60.7699,60.7776,60.7393,60.7393,8000.0
2014-01-30 12:30:00,79.14,79.19,79.13,79.16,8600.0,60.7239,60.7623,60.7162,60.7393,8600.0
2014-01-30 12:35:00,79.16,79.26,79.16,79.23,19400.0,60.7393,60.816,60.7393,60.793,19400.0
2014-01-30 12:40:00,79.23,79.29,79.23,79.24,9400.0,60.793,60.839,60.793,60.8006,9400.0
2014-01-30 12:45:00,79.25,79.3,79.24,79.25,15800.0,60.8083,60.8467,60.8006,60.8083,15800.0
2014-01-30 12:50:00,79.25,79.27,79.23,79.27,8700.0,60.8083,60.8237,60.793,60.8237,8700.0
2014-01-30 12:55:00,79.27,79.3,79.27,79.27,29700.0,60.8237,60.8467,60.8237,60.8237,29700.0
2014-01-30 13:00:00,79.27,79.27,79.24,79.25,12000.0,60.8237,60.8237,60.8006,60.8083,12000.0
2014-01-30 13:05:00,79.25,79.28,79.24,79.26,17200.0,60.8083,60.8313,60.8006,60.816,17200.0
2014-01-30 13:10:00,79.26,79.28,79.24,79.27,14200.0,60.816,60.8313,60.8006,60.8237,14200.0
2014-01-30 13:15:00,79.28,79.36,79.28,79.36,11800.0,60.8313,60.8927,60.8313,60.8927,11800.0
2014-01-30 13:20:00,79.36,79.39,79.35,79.37,10700.0,60.8927,60.9157,60.885,60.9004,10700.0
2014-01-30 13:25:00,79.37,79.37,79.28,79.29,19800.0,60.9004,60.9004,60.8313,60.839,19800.0
2014-01-30 13:30:00,79.29,79.3,79.22,79.23,21100.0,60.839,60.8467,60.7853,60.793,21100.0
2014-01-30 13:35:00,79.22,79.23,79.19,79.2,12500.0,60.7853,60.793,60.7623,60.7699,12500.0
2014-01-30 13:40:00,79.19,79.21,79.16,79.16,31500.0,60.7623,60.7776,60.7393,60.7393,31500.0
2014-01-30 13:45:00,79.17,79.22,79.12,79.21,19400.0,60.7469,60.7853,60.7086,60.7776,19400.0
2014-01-30 13:50:00,79.21,79.21,79.15,79.15,7800.0,60.7776,60.7776,60.7316,60.7316,7800.0
2014-01-30 13:55:00,79.15,79.18,79.12,79.18,8100.0,60.7316,60.7546,60.7086,60.7546,8100.0
2014-01-30 14:00:00,79.18,79.18,79.05,79.05,13700.0,60.7546,60.7546,60.6549,60.6549,13700.0
2014-01-30 14:05:00,79.06,79.09,79.02,79.03,23200.0,60.6625,60.6855,60.6318,60.6395,23200.0
2014-01-30 14:10:00,79.04,79.09,79.04,79.06,12500.0,60.6472,60.6855,60.6472,60.6625,12500.0
2014-01-30 14:15:00,79.06,79.12,79.05,79.12,20200.0,60.6625,60.7086,60.6549,60.7086,20200.0
2014-01-30 14:20:00,79.14,79.22,79.13,79.22,31700.0,60.7239,60.7853,60.7162,60.7853,31700.0
2014-01-30 14:25:00,79.23,79.31,79.23,79.31,15500.0,60.793,60.8544,60.793,60.8544,15500.0
2014-01-30 14:30:00,79.32,79.39,79.31,79.33,10200.0,60.862,60.9157,60.8544,60.8697,10200.0
2014-01-30 14:35:00,79.33,79.36,79.29,79.36,14000.0,60.8697,60.8927,60.839,60.8927,14000.0
2014-01-30 14:40:00,79.37,79.42,79.36,79.41,16000.0,60.9004,60.9388,60.8927,60.9311,16000.0
2014-01-30 14:45:00,79.4,79.4,79.32,79.34,12400.0,60.9234,60.9234,60.862,60.8774,12400.0
2014-01-30 14:50:00,79.34,79.37,79.33,79.33,19600.0,60.8774,60.9004,60.8697,60.8697,19600.0
2014-01-30 14:55:00,79.33,79.34,79.3,79.32,15100.0,60.8697,60.8774,60.8467,60.862,15100.0
2014-01-30 15:00:00,79.32,79.37,79.3,79.35,28800.0,60.862,60.9004,60.8467,60.885,28800.0
2014-01-30 15:05:00,79.35,79.35,79.28,79.31,23000.0,60.885,60.885,60.8313,60.8544,23000.0
2014-01-30 15:10:00,79.31,79.33,79.29,79.32,38100.0,60.8544,60.8697,60.839,60.862,38100.0
2014-01-30 15:15:00,79.33,79.38,79.32,79.32,18200.0,60.8697,60.9081,60.862,60.862,18200.0
2014-01-30 15:20:00,79.32,79.35,79.3,79.33,22000.0,60.862,60.885,60.8467,60.8697,22000.0
2014-01-30 15:25:00,79.33,79.34,79.29,79.3,30900.0,60.8697,60.8774,60.839,60.8467,30900.0
2014-01-30 15:30:00,79.31,79.32,79.22,79.22,16300.0,60.8544,60.862,60.7853,60.7853,16300.0
2014-01-30 15:35:00,79.23,79.29,79.23,79.29,17500.0,60.793,60.839,60.793,60.839,17500.0
2014-01-30 15:40:00,79.3,79.33,79.28,79.33,20800.0,60.8467,60.8697,60.8313,60.8697,20800.0
2014-01-30 15:45:00,79.33,79.34,79.2,79.22,61500.0,60.8697,60.8774,60.7699,60.7853,61500.0
2014-01-30 15:50:00,79.23,79.28,79.19,79.26,27000.0,60.793,60.8313,60.7623,60.816,27000.0
2014-01-30 15:55:00,79.25,79.3,79.23,79.29,75600.0,60.8083,60.8467,60.793,60.839,75600.0
2014-01-31 09:30:00,78.31,78.31,77.95,78.2,8300.0,60.0871,60.0871,59.8108,60.0027,8300.0
2014-01-31 09:35:00,78.32,78.62,78.23,78.34,46300.0,60.0947,60.3249,60.0257,60.1101,46300.0
2014-01-31 09:40:00,78.33,78.55,78.19,78.47,40200.0,60.1024,60.2712,59.995,60.2098,40200.0
2014-01-31 09:45:00,78.49,78.57,78.36,78.46,24800.0,60.2252,60.2866,60.1254,60.2021,24800.0
2014-01-31 09:50:00,78.51,78.66,78.51,78.56,25700.0,60.2405,60.3556,60.2405,60.2789,25700.0
2014-01-31 09:55:00,78.57,78.57,78.41,78.46,14300.0,60.2866,60.2866,60.1638,60.2021,14300.0
2014-01-31 10:00:00,78.44,78.69,78.41,78.65,38300.0,60.1868,60.3786,60.1638,60.3479,38300.0
2014-01-31 10:05:00,78.66,78.82,78.6,78.74,29100.0,60.3556,60.4784,60.3096,60.417,29100.0
2014-01-31 10:10:00,78.74,78.82,78.7,78.75,34800.0,60.417,60.4784,60.3863,60.4247,34800.0
2014-01-31 10:15:00,78.75,78.76,78.65,78.7,22300.0,60.4247,60.4323,60.3479,60.3863,22300.0
2014-01-31 10:20:00,78.69,78.77,78.6,78.7,23000.0,60.3786,60.44,60.3096,60.3863,23000.0
2014-01-31 10:25:00,78.72,78.72,78.51,78.51,14900.0,60.4016,60.4016,60.2405,60.2405,14900.0
2014-01-31 10:30:00,78.52,78.61,78.5,78.54,19600.0,60.2482,60.3172,60.2328,60.2635,19600.0
2014-01-31 10:35:00,78.52,78.7,78.52,78.7,57400.0,60.2482,60.3863,60.2482,60.3863,57400.0
2014-01-31 10:40:00,78.7,78.79,78.55,78.55,18800.0,60.3863,60.4554,60.2712,60.2712,18800.0
2014-01-31 10:45:00,78.61,78.91,78.61,78.91,17100.0,60.3172,60.5474,60.3172,60.5474,17100.0
2014-01-31 10:50:00,78.89,79.0,78.86,78.9,22500.0,60.5321,60.6165,60.5091,60.5398,22500.0
2014-01-31 10:55:00,78.91,78.94,78.85,78.87,13200.0,60.5474,60.5705,60.5014,60.5167,13200.0
2014-01-31 11:00:00,78.88,79.02,78.8,79.01,13800.0,60.5244,60.6318,60.463,60.6242,13800.0
2014-01-31 11:05:00,79.04,79.13,79.0,79.11,11400.0,60.6472,60.7162,60.6165,60.7009,11400.0
2014-01-31 11:10:00,79.12,79.12,78.99,79.02,87700.0,60.7086,60.7086,60.6088,60.6318,87700.0
2014-01-31 11:15:00,79.05,79.12,78.94,78.95,15700.0,60.6549,60.7086,60.5705,60.5781,15700.0
2014-01-31 11:20:00,78.95,79.09,78.95,79.08,19400.0,60.5781,60.6855,60.5781,60.6779,19400.0
2014-01-31 11:25:00,79.09,79.25,79.02,79.25,23400.0,60.6855,60.8083,60.6318,60.8083,23400.0
2014-01-31 11:30:00,79.24,79.27,79.18,79.18,24300.0,60.8006,60.8237,60.7546,60.7546,24300.0
2014-01-31 11:35:00,79.19,79.19,79.08,79.14,20900.0,60.7623,60.7623,60.6779,60.7239,20900.0
2014-01-31 11:40:00,79.14,79.2,79.09,79.12,18000.0,60.7239,60.7699,60.6855,60.7086,18000.0
2014-01-31 11:45:00,79.15,79.17,79.04,79.08,17400.0,60.7316,60.7469,60.6472,60.6779,17400.0
2014-01-31 11:50:00,79.09,79.1,79.02,79.09,12700.0,60.6855,60.6932,60.6318,60.6855,12700.0
2014-01-31 11:55:00,79.09,79.13,79.06,79.13,19400.0,60.6855,60.7162,60.6625,60.7162,19400.0
2014-01-31 12:00:00,79.13,79.19,79.09,79.11,22400.0,60.7162,60.7623,60.6855,60.7009,22400.0
2014-01-31 12:05:00,79.11,79.19,79.09,79.16,17100.0,60.7009,60.7623,60.6855,60.7393,17100.0
2014-01-31 12:10:00,79.19,79.21,79.11,79.16,39600.0,60.7623,60.7776,60.7009,60.7393,39600.0
2014-01-31 12:15:00,79.16,79.17,79.12,79.12,13400.0,60.7393,60.7469,60.7086,60.7086,13400.0
2014-01-31 12:20:00,79.12,79.15,79.1,79.15,15600.0,60.7086,60.7316,60.6932,60.7316,15600.0
2014-01-31 12:25:00,79.14,79.19,79.09,79.19,36100.0,60.7239,60.7623,60.6855,60.7623,36100.0
2014-01-31 12:30:00,79.2,79.2,79.1,79.14,51200.0,60.7699,60.7699,60.6932,60.7239,51200.0
2014-01-31 12:35:00,79.14,79.23,79.14,79.18,47400.0,60.7239,60.793,60.7239,60.7546,47400.0
2014-01-31 12:40:00,79.18,79.18,79.11,79.18,21100.0,60.7546,60.7546,60.7009,60.7546,21100.0
2014-01-31 12:45:00,79.18,79.3,79.17,79.24,10100.0,60.7546,60.8467,60.7469,60.8006,10100.0
2014-01-31 12:50:00,79.25,79.29,79.23,79.26,23700.0,60.8083,60.839,60.793,60.816,23700.0
2014-01-31 12:55:00,79.26,79.28,79.23,79.23,7000.0,60.816,60.8313,60.793,60.793,7000.0
2014-01-31 13:00:00,79.21,79.28,79.19,79.21,16500.0,60.7776,60.8313,60.7623,60.7776,16500.0
2014-01-31 13:05:00,79.21,79.24,79.18,79.22,37500.0,60.7776,60.8006,60.7546,60.7853,37500.0
2014-01-31 13:10:00,79.23,79.28,79.22,79.28,14800.0,60.793,60.8313,60.7853,60.8313,14800.0
2014-01-31 13:15:00,79.29,79.29,79.2,79.2,13000.0,60.839,60.839,60.7699,60.7699,13000.0
2014-01-31 13:20:00,79.22,79.26,79.19,79.22,25600.0,60.7853,60.816,60.7623,60.7853,25600.0
2014-01-31 13:25:00,79.23,79.26,79.22,79.25,20500.0,60.793,60.816,60.7853,60.8083,20500.0
2014-01-31 13:30:00,79.25,79.31,79.22,79.24,23200.0,60.8083,60.8544,60.7853,60.8006,23200.0
2014-01-31 13:35:00,79.25,79.3,79.25,79.29,16000.0,60.8083,60.8467,60.8083,60.839,16000.0
2014-01-31 13:40:00,79.29,79.32,79.25,79.25,34000.0,60.839,60.862,60.8083,60.8083,34000.0
2014-01-31 13:45:00,79.27,79.4,79.24,79.36,26600.0,60.8237,60.9234,60.8006,60.8927,26600.0
2014-01-31 13:50:00,79.37,79.53,79.37,79.53,22700.0,60.9004,61.0232,60.9004,61.0232,22700.0
2014-01-31 13:55:00,79.53,79.54,79.47,79.52,19300.0,61.0232,61.0308,60.9771,61.0155,19300.0
2014-01-31 14:00:00,79.52,79.62,79.51,79.61,28700.0,61.0155,61.0922,61.0078,61.0845,28700.0
2014-01-31 14:05:00,79.6,79.6,79.52,79.53,71700.0,61.0769,61.0769,61.0155,61.0232,71700.0
2014-01-31 14:10:00,79.53,79.53,79.45,79.45,18100.0,61.0232,61.0232,60.9618,60.9618,18100.0
2014-01-31 14:15:00,79.45,79.46,79.39,79.39,22300.0,60.9618,60.9694,60.9157,60.9157,22300.0
2014-01-31 14:20:00,79.39,79.41,79.35,79.4,18500.0,60.9157,60.9311,60.885,60.9234,18500.0
2014-01-31 14:25:00,79.4,79.43,79.39,79.43,29200.0,60.9234,60.9464,60.9157,60.9464,29200.0
2014-01-31 14:30:00,79.42,79.47,79.39,79.45,29400.0,60.9388,60.9771,60.9157,60.9618,29400.0
2014-01-31 14:35:00,79.45,79.55,79.45,79.55,21200.0,60.9618,61.0385,60.9618,61.0385,21200.0
2014-01-31 14:40:00,79.54,79.59,79.5,79.55,19800.0,61.0308,61.0692,61.0001,61.0385,19800.0
2014-01-31 14:45:00,79.56,79.56,79.5,79.5,23300.0,61.0462,61.0462,61.0001,61.0001,23300.0
2014-01-31 14:50:00,79.51,79.53,79.31,79.32,42400.0,61.0078,61.0232,60.8544,60.862,42400.0
2014-01-31 14:55:00,79.33,79.41,79.29,79.31,33900.0,60.8697,60.9311,60.839,60.8544,33900.0
2014-01-31 15:00:00,79.3,79.33,79.23,79.33,23000.0,60.8467,60.8697,60.793,60.8697,23000.0
2014-01-31 15:05:00,79.33,79.35,79.28,79.28,31100.0,60.8697,60.885,60.8313,60.8313,31100.0
2014-01-31 15:10:00,79.28,79.31,79.2,79.21,53000.0,60.8313,60.8544,60.7699,60.7776,53000.0
2014-01-31 15:15:00,79.21,79.25,79.13,79.15,31400.0,60.7776,60.8083,60.7162,60.7316,31400.0
2014-01-31 15:20:00,79.15,79.2,79.12,79.16,26100.0,60.7316,60.7699,60.7086,60.7393,26100.0
2014-01-31 15:25:00,79.19,79.2,79.14,79.14,23500.0,60.7623,60.7699,60.7239,60.7239,23500.0
2014-01-31 15:30:00,79.14,79.23,79.14,79.14,39300.0,60.7239,60.793,60.7239,60.7239,39300.0
2014-01-31 15:35:00,79.14,79.16,79.03,79.09,28600.0,60.7239,60.7393,60.6395,60.6855,28600.0
2014-01-31 15:40:00,79.09,79.16,79.05,79.1,33100.0,60.6855,60.7393,60.6549,60.6932,33100.0
2014-01-31 15:45:00,79.09,79.09,78.94,78.99,59600.0,60.6855,60.6855,60.5705,60.6088,59600.0
2014-01-31 15:50:00,78.99,79.01,78.93,78.94,62700.0,60.6088,60.6242,60.5628,60.5705,62700.0
2014-01-31 15:55:00,78.94,78.95,78.78,78.87,140200.0,60.5705,60.5781,60.4477,60.5167,140200.0
2014-02-03 09:30:00,78.89,79.15,78.64,78.78,73500.0,60.5321,60.7316,60.3403,60.4477,73500.0
2014-02-03 09:35:00,78.78,79.35,78.78,79.27,52900.0,60.4477,60.885,60.4477,60.8237,52900.0
2014-02-03 09:40:00,79.26,79.29,79.0,79.03,20000.0,60.816,60.839,60.6165,60.6395,20000.0
2014-02-03 09:45:00,79.05,79.06,78.78,78.83,26100.0,60.6549,60.6625,60.4477,60.486,26100.0
2014-02-03 09:50:00,78.85,79.01,78.83,78.93,22500.0,60.5014,60.6242,60.486,60.5628,22500.0
2014-02-03 09:55:00,78.93,78.93,78.75,78.75,11400.0,60.5628,60.5628,60.4247,60.4247,11400.0
2014-02-03 10:00:00,78.76,78.76,78.15,78.15,35300.0,60.4323,60.4323,59.9643,59.9643,35300.0
2014-02-03 10:05:00,78.21,78.42,78.21,78.32,30500.0,60.0103,60.1715,60.0103,60.0947,30500.0
2014-02-03 10:10:00,78.32,78.32,77.79,77.8,44500.0,60.0947,60.0947,59.6881,59.6957,44500.0
2014-02-03 10:15:00,77.82,77.82,77.56,77.6,28900.0,59.7111,59.7111,59.5116,59.5423,28900.0
2014-02-03 10:20:00,77.61,77.77,77.59,77.73,24500.0,59.5499,59.6727,59.5346,59.642,24500.0
2014-02-03 10:25:00,77.73,77.83,77.67,77.82,20400.0,59.642,59.7188,59.596,59.7111,20400.0
2014-02-03 10:30:00,77.8,77.8,77.71,77.71,7400.0,59.6957,59.6957,59.6267,59.6267,7400.0
2014-02-03 10:35:00,77.73,78.03,77.73,77.99,21800.0,59.642,59.8722,59.642,59.8415,21800.0
2014-02-03 10:40:00,77.98,78.11,77.93,78.07,21400.0,59.8338,59.9336,59.7955,59.9029,21400.0
2014-02-03 10:45:00,78.07,78.07,77.97,77.98,13400.0,59.9029,59.9029,59.8262,59.8338,13400.0
2014-02-03 10:50:00,77.97,78.03,77.86,77.86,15700.0,59.8262,59.8722,59.7418,59.7418,15700.0
2014-02-03 10:55:00,77.84,77.89,77.8,77.87,7300.0,59.7264,59.7648,59.6957,59.7494,7300.0
2014-02-03 11:00:00,77.88,77.88,77.71,77.73,11200.0,59.7571,59.7571,59.6267,59.642,11200.0
2014-02-03 11:05:00,77.7,77.74,77.55,77.55,20600.0,59.619,59.6497,59.5039,59.5039,20600.0
2014-02-03 11:10:00,77.59,77.63,77.51,77.52,26900.0,59.5346,59.5653,59.4732,59.4809,26900.0
2014-02-03 11:15:00,77.52,77.56,77.39,77.52,19600.0,59.4809,59.5116,59.3811,59.4809,19600.0
2014-02-03 11:20:00,77.51,77.51,77.44,77.44,19800.0,59.4732,59.4732,59.4195,59.4195,19800.0
2014-02-03 11:25:00,77.44,77.52,77.41,77.43,12600.0,59.4195,59.4809,59.3965,59.4118,12600.0
2014-02-03 11:30:00,77.43,77.59,77.4,77.54,23500.0,59.4118,59.5346,59.3888,59.4962,23500.0
2014-02-03 11:35:00,77.54,77.54,77.43,77.45,26000.0,59.4962,59.4962,59.4118,59.4272,26000.0
2014-02-03 11:40:00,77.44,77.47,77.33,77.33,13500.0,59.4195,59.4425,59.3351,59.3351,13500.0
2014-02-03 11:45:00,77.33,77.36,77.15,77.18,32100.0,59.3351,59.3581,59.197,59.22,32100.0
2014-02-03 11:50:00,77.19,77.33,77.18,77.32,20100.0,59.2277,59.3351,59.22,59.3274,20100.0
2014-02-03 11:55:00,77.32,77.32,77.12,77.12,14000.0,59.3274,59.3274,59.174,59.174,14000.0
2014-02-03 12:00:00,77.12,77.18,76.97,76.98,20800.0,59.174,59.22,59.0589,59.0665,20800.0
2014-02-03 12:05:00,76.98,77.27,76.97,77.25,38800.0,59.0665,59.2891,59.0589,59.2737,38800.0
2014-02-03 12:10:00,77.26,77.34,77.24,77.34,53500.0,59.2814,59.3428,59.266,59.3428,53500.0
2014-02-03 12:15:00,77.3,77.32,77.25,77.32,43600.0,59.3121,59.3274,59.2737,59.3274,43600.0
2014-02-03 12:20:00,77.31,77.36,77.27,77.36,37100.0,59.3198,59.3581,59.2891,59.3581,37100.0
2014-02-03 12:25:00,77.35,77.41,77.32,77.36,19000.0,59.3504,59.3965,59.3274,59.3581,19000.0
2014-02-03 12:30:00,77.35,77.49,77.35,77.49,20300.0,59.3504,59.4579,59.3504,59.4579,20300.0
2014-02-03 12:35:00,77.5,77.5,77.41,77.44,32900.0,59.4655,59.4655,59.3965,59.4195,32900.0
2014-02-03 12:40:00,77.44,77.51,77.43,77.49,4300.0,59.4195,59.4732,59.4118,59.4579,4300.0
2014-02-03 12:45:00,77.49,77.61,77.49,77.58,19400.0,59.4579,59.5499,59.4579,59.5269,19400.0
2014-02-03 12:50:00,77.58,77.59,77.49,77.54,18200.0,59.5269,59.5346,59.4579,59.4962,18200.0
2014-02-03 12:55:00,77.54,77.54,77.44,77.44,18900.0,59.4962,59.4962,59.4195,59.4195,18900.0
2014-02-03 13:00:00,77.46,77.51,77.3,77.32,22300.0,59.4349,59.4732,59.3121,59.3274,22300.0
2014-02-03 13:05:00,77.31,77.36,77.28,77.36,14300.0,59.3198,59.3581,59.2967,59.3581,14300.0
2014-02-03 13:10:00,77.35,77.39,77.3,77.35,14300.0,59.3504,59.3811,59.3121,59.3504,14300.0
2014-02-03 13:15:00,77.35,77.4,77.31,77.31,13700.0,59.3504,59.3888,59.3198,59.3198,13700.0
2014-02-03 13:20:00,77.3,77.35,77.21,77.23,18700.0,59.3121,59.3504,59.243,59.2584,18700.0
2014-02-03 13:25:00,77.23,77.25,77.03,77.09,24700.0,59.2584,59.2737,59.1049,59.151,24700.0
2014-02-03 13:30:00,77.09,77.21,77.04,77.17,17900.0,59.151,59.243,59.1126,59.2123,17900.0
2014-02-03 13:35:00,77.17,77.17,77.07,77.08,16100.0,59.2123,59.2123,59.1356,59.1433,16100.0
2014-02-03 13:40:00,77.08,77.15,77.05,77.11,17800.0,59.1433,59.197,59.1203,59.1663,17800.0
2014-02-03 13:45:00,77.11,77.11,76.94,77.02,25300.0,59.1663,59.1663,59.0359,59.0972,25300.0
2014-02-03 13:50:00,77.02,77.06,76.92,77.03,14500.0,59.0972,59.1279,59.0205,59.1049,14500.0
2014-02-03 13:55:00,77.04,77.09,76.99,77.0,15600.0,59.1126,59.151,59.0742,59.0819,15600.0
2014-02-03 14:00:00,77.0,77.08,76.94,77.08,12700.0,59.0819,59.1433,59.0359,59.1433,12700.0
2014-02-03 14:05:00,77.09,77.18,77.03,77.16,14300.0,59.151,59.22,59.1049,59.2047,14300.0
2014-02-03 14:10:00,77.14,77.23,77.12,77.21,14300.0,59.1893,59.2584,59.174,59.243,14300.0
2014-02-03 14:15:00,77.22,77.25,77.17,77.22,11600.0,59.2507,59.2737,59.2123,59.2507,11600.0
2014-02-03 14:20:00,77.22,77.22,77.14,77.15,22000.0,59.2507,59.2507,59.1893,59.197,22000.0
2014-02-03 14:25:00,77.16,77.26,77.16,77.25,18400.0,59.2047,59.2814,59.2047,59.2737,18400.0
2014-02-03 14:30:00,77.25,77.25,77.11,77.11,14200.0,59.2737,59.2737,59.1663,59.1663,14200.0
2014-02-03 14:35:00,77.1,77.2,77.09,77.13,17400.0,59.1586,59.2354,59.151,59.1816,17400.0
2014-02-03 14:40:00,77.13,77.21,77.09,77.12,15900.0,59.1816,59.243,59.151,59.174,15900.0
2014-02-03 14:45:00,77.12,77.15,77.08,77.11,17700.0,59.174,59.197,59.1433,59.1663,17700.0
2014-02-03 14:50:00,77.11,77.13,76.96,76.98,25200.0,59.1663,59.1816,59.0512,59.0665,25200.0
2014-02-03 14:55:00,76.98,77.03,76.94,76.96,18200.0,59.0665,59.1049,59.0359,59.0512,18200.0
2014-02-03 15:00:00,76.94,77.04,76.93,77.02,16300.0,59.0359,59.1126,59.0282,59.0972,16300.0
2014-02-03 15:05:00,77.02,77.05,76.97,77.04,24000.0,59.0972,59.1203,59.0589,59.1126,24000.0
2014-02-03 15:10:00,77.05,77.14,77.01,77.14,37500.0,59.1203,59.1893,59.0896,59.1893,37500.0
2014-02-03 15:15:00,77.14,77.16,77.08,77.11,33400.0,59.1893,59.2047,59.1433,59.1663,33400.0
2014-02-03 15:20:00,77.09,77.12,76.98,76.99,26500.0,59.151,59.174,59.0665,59.0742,26500.0
2014-02-03 15:25:00,76.98,77.1,76.94,77.09,25700.0,59.0665,59.1586,59.0359,59.151,25700.0
2014-02-03 15:30:00,77.09,77.15,77.09,77.09,31300.0,59.151,59.197,59.151,59.151,31300.0
2014-02-03 15:35:00,77.09,77.13,77.07,77.13,46100.0,59.151,59.1816,59.1356,59.1816,46100.0
2014-02-03 15:40:00,77.13,77.13,77.0,77.0,38500.0,59.1816,59.1816,59.0819,59.0819,38500.0
2014-02-03 15:45:00,77.0,77.0,76.76,76.8,72800.0,59.0819,59.0819,58.8977,58.9284,72800.0
2014-02-03 15:50:00,76.81,76.86,76.75,76.86,92400.0,58.9361,58.9745,58.8901,58.9745,92400.0
2014-02-03 15:55:00,76.85,76.89,76.76,76.79,120600.0,58.9668,58.9975,58.8977,58.9208,120600.0
2014-02-04 09:30:00,76.94,77.17,76.76,76.79,54100.0,59.0359,59.2123,58.8977,58.9208,54100.0
2014-02-04 09:35:00,76.8,76.84,76.64,76.72,47500.0,58.9284,58.9591,58.8057,58.8671,47500.0
2014-02-04 09:40:00,76.72,76.77,76.42,76.44,29200.0,58.8671,58.9054,58.6369,58.6522,29200.0
2014-02-04 09:45:00,76.44,76.55,76.25,76.43,46900.0,58.6522,58.7366,58.5064,58.6445,46900.0
2014-02-04 09:50:00,76.4,76.66,76.37,76.61,21500.0,58.6215,58.821,58.5985,58.7826,21500.0
2014-02-04 09:55:00,76.63,76.93,76.63,76.82,24800.0,58.798,59.0282,58.798,58.9438,24800.0
2014-02-04 10:00:00,76.89,76.99,76.77,76.79,22300.0,58.9975,59.0742,58.9054,58.9208,22300.0
2014-02-04 10:05:00,76.78,76.98,76.73,76.75,20700.0,58.9131,59.0665,58.8747,58.8901,20700.0
2014-02-04 10:10:00,76.77,76.84,76.66,76.68,34900.0,58.9054,58.9591,58.821,58.8364,34900.0
2014-02-04 10:15:00,76.73,76.75,76.63,76.73,21800.0,58.8747,58.8901,58.798,58.8747,21800.0
2014-02-04 10:20:00,76.73,76.73,76.57,76.58,37600.0,58.8747,58.8747,58.752,58.7596,37600.0
2014-02-04 10:25:00,76.6,76.71,76.58,76.67,20200.0,58.775,58.8594,58.7596,58.8287,20200.0
2014-02-04 10:30:00,76.68,76.85,76.67,76.85,19000.0,58.8364,58.9668,58.8287,58.9668,19000.0
2014-02-04 10:35:00,76.83,76.89,76.74,76.79,9800.0,58.9515,58.9975,58.8824,58.9208,9800.0
2014-02-04 10:40:00,76.81,76.81,76.68,76.72,18600.0,58.9361,58.9361,58.8364,58.8671,18600.0
2014-02-04 10:45:00,76.73,76.74,76.57,76.63,14600.0,58.8747,58.8824,58.752,58.798,14600.0
2014-02-04 10:50:00,76.66,76.69,76.53,76.65,25900.0,58.821,58.844,58.7213,58.8133,25900.0
2014-02-04 10:55:00,76.64,76.71,76.62,76.65,15400.0,58.8057,58.8594,58.7903,58.8133,15400.0
2014-02-04 11:00:00,76.64,76.91,76.64,76.85,18200.0,58.8057,59.0128,58.8057,58.9668,18200.0
2014-02-04 11:05:00,76.85,76.89,76.81,76.85,15100.0,58.9668,58.9975,58.9361,58.9668,15100.0
2014-02-04 11:10:00,76.87,76.89,76.77,76.89,9600.0,58.9821,58.9975,58.9054,58.9975,9600.0
2014-02-04 11:15:00,76.89,76.9,76.79,76.79,17000.0,58.9975,59.0052,58.9208,58.9208,17000.0
2014-02-04 11:20:00,76.78,76.88,76.77,76.87,18100.0,58.9131,58.9898,58.9054,58.9821,18100.0
2014-02-04 11:25:00,76.86,76.89,76.81,76.87,10400.0,58.9745,58.9975,58.9361,58.9821,10400.0
2014-02-04 11:30:00,76.87,76.96,76.82,76.93,107400.0,58.9821,59.0512,58.9438,59.0282,107400.0
2014-02-04 11:35:00,76.95,77.08,76.95,77.08,9000.0,59.0435,59.1433,59.0435,59.1433,9000.0
2014-02-04 11:40:00,77.08,77.1,76.98,77.07,23100.0,59.1433,59.1586,59.0665,59.1356,23100.0
2014-02-04 11:45:00,77.08,77.13,77.04,77.06,16600.0,59.1433,59.1816,59.1126,59.1279,16600.0
2014-02-04 11:50:00,77.06,77.13,77.01,77.12,14600.0,59.1279,59.1816,59.0896,59.174,14600.0
2014-02-04 11:55:00,77.12,77.31,77.11,77.31,14300.0,59.174,59.3198,59.1663,59.3198,14300.0
2014-02-04 12:00:00,77.31,77.37,77.29,77.29,19800.0,59.3198,59.3658,59.3044,59.3044,19800.0
2014-02-04 12:05:00,77.29,77.3,77.19,77.2,15900.0,59.3044,59.3121,59.2277,59.2354,15900.0
2014-02-04 12:10:00,77.2,77.32,77.2,77.3,14600.0,59.2354,59.3274,59.2354,59.3121,14600.0
2014-02-04 12:15:00,77.3,77.31,77.24,77.26,11500.0,59.3121,59.3198,59.266,59.2814,11500.0
2014-02-04 12:20:00,77.28,77.38,77.28,77.34,7300.0,59.2967,59.3735,59.2967,59.3428,7300.0
2014-02-04 12:25:00,77.37,77.41,77.26,77.26,5800.0,59.3658,59.3965,59.2814,59.2814,5800.0
2014-02-04 12:30:00,77.27,77.37,77.25,77.36,5800.0,59.2891,59.3658,59.2737,59.3581,5800.0
2014-02-04 12:35:00,77.37,77.37,77.31,77.31,7700.0,59.3658,59.3658,59.3198,59.3198,7700.0
2014-02-04 12:40:00,77.31,77.38,77.3,77.38,6600.0,59.3198,59.3735,59.3121,59.3735,6600.0
2014-02-04 12:45:00,77.39,77.42,77.33,77.33,10100.0,59.3811,59.4042,59.3351,59.3351,10100.0
2014-02-04 12:50:00,77.34,77.4,77.32,77.38,9200.0,59.3428,59.3888,59.3274,59.3735,9200.0
2014-02-04 12:55:00,77.38,77.42,77.36,77.41,10000.0,59.3735,59.4042,59.3581,59.3965,10000.0
2014-02-04 13:00:00,77.41,77.46,77.37,77.45,12100.0,59.3965,59.4349,59.3658,59.4272,12100.0
2014-02-04 13:05:00,77.44,77.52,77.43,77.45,11000.0,59.4195,59.4809,59.4118,59.4272,11000.0
2014-02-04 13:10:00,77.43,77.43,77.2,77.2,14900.0,59.4118,59.4118,59.2354,59.2354,14900.0
2014-02-04 13:15:00,77.2,77.23,77.16,77.2,20700.0,59.2354,59.2584,59.2047,59.2354,20700.0
2014-02-04 13:20:00,77.22,77.25,77.15,77.2,18100.0,59.2507,59.2737,59.197,59.2354,18100.0
2014-02-04 13:25:00,77.21,77.21,77.15,77.18,17100.0,59.243,59.243,59.197,59.22,17100.0
2014-02-04 13:30:00,77.18,77.23,77.18,77.23,16200.0,59.22,59.2584,59.22,59.2584,16200.0
2014-02-04 13:35:00,77.24,77.26,77.08,77.18,30200.0,59.266,59.2814,59.1433,59.22,30200.0
2014-02-04 13:40:00,77.18,77.21,77.13,77.15,22800.0,59.22,59.243,59.1816,59.197,22800.0
2014-02-04 13:45:00,77.15,77.17,77.05,77.05,18200.0,59.197,59.2123,59.1203,59.1203,18200.0
2014-02-04 13:50:00,77.06,77.11,76.99,77.05,18900.0,59.1279,59.1663,59.0742,59.1203,18900.0
2014-02-04 13:55:00,77.05,77.05,76.93,76.96,13500.0,59.1203,59.1203,59.0282,59.0512,13500.0
2014-02-04 14:00:00,76.97,77.02,76.91,77.0,17900.0,59.0589,59.0972,59.0128,59.0819,17900.0
2014-02-04 14:05:00,77.01,77.04,76.97,77.01,11700.0,59.0896,59.1126,59.0589,59.0896,11700.0
2014-02-04 14:10:00,77.01,77.13,77.0,77.12,24600.0,59.0896,59.1816,59.0819,59.174,24600.0
2014-02-04 14:15:00,77.1,77.15,77.06,77.12,11600.0,59.1586,59.197,59.1279,59.174,11600.0
2014-02-04 14:20:00,77.13,77.22,77.09,77.17,17400.0,59.1816,59.2507,59.151,59.2123,17400.0
2014-02-04 14:25:00,77.18,77.23,77.15,77.15,10200.0,59.22,59.2584,59.197,59.197,10200.0
2014-02-04 14:30:00,77.15,77.21,77.15,77.18,22000.0,59.197,59.243,59.197,59.22,22000.0
2014-02-04 14:35:00,77.18,77.24,77.18,77.21,9700.0,59.22,59.266,59.22,59.243,9700.0
2014-02-04 14:40:00,77.22,77.34,77.22,77.3,13400.0,59.2507,59.3428,59.2507,59.3121,13400.0
2014-02-04 14:45:00,77.3,77.39,77.3,77.37,16400.0,59.3121,59.3811,59.3121,59.3658,16400.0
2014-02-04 14:50:00,77.36,77.4,77.35,77.38,7400.0,59.3581,59.3888,59.3504,59.3735,7400.0
2014-02-04 14:55:00,77.39,77.4,77.32,77.38,14600.0,59.3811,59.3888,59.3274,59.3735,14600.0
2014-02-04 15:00:00,77.37,77.42,77.37,77.41,10600.0,59.3658,59.4042,59.3658,59.3965,10600.0
2014-02-04 15:05:00,77.4,77.49,77.37,77.47,18400.0,59.3888,59.4579,59.3658,59.4425,18400.0
2014-02-04 15:10:00,77.48,77.54,77.48,77.51,27000.0,59.4502,59.4962,59.4502,59.4732,27000.0
2014-02-04 15:15:00,77.49,77.5,77.38,77.46,18200.0,59.4579,59.4655,59.3735,59.4349,18200.0
2014-02-04 15:20:00,77.46,77.49,77.41,77.42,26500.0,59.4349,59.4579,59.3965,59.4042,26500.0
2014-02-04 15:25:00,77.42,77.43,77.28,77.28,69600.0,59.4042,59.4118,59.2967,59.2967,69600.0
2014-02-04 15:30:00,77.28,77.42,77.2,77.41,48900.0,59.2967,59.4042,59.2354,59.3965,48900.0
2014-02-04 15:35:00,77.4,77.53,77.4,77.49,63500.0,59.3888,59.4886,59.3888,59.4579,63500.0
2014-02-04 15:40:00,77.49,77.6,77.49,77.53,42600.0,59.4579,59.5423,59.4579,59.4886,42600.0
2014-02-04 15:45:00,77.53,77.61,77.47,77.48,59000.0,59.4886,59.5499,59.4425,59.4502,59000.0
2014-02-04 15:50:00,77.47,77.55,77.45,77.52,68600.0,59.4425,59.5039,59.4272,59.4809,68600.0
2014-02-04 15:55:00,77.52,77.54,77.41,77.44,80700.0,59.4809,59.4962,59.3965,59.4195,80700.0
2014-02-05 09:30:00,77.1,77.34,77.0,77.18,38500.0,59.1586,59.3428,59.0819,59.22,38500.0
2014-02-05 09:35:00,77.18,77.47,77.17,77.23,19800.0,59.22,59.4425,59.2123,59.2584,19800.0
2014-02-05 09:40:00,77.15,77.27,77.03,77.13,23000.0,59.197,59.2891,59.1049,59.1816,23000.0
2014-02-05 09:45:00,77.13,77.19,77.05,77.07,26400.0,59.1816,59.2277,59.1203,59.1356,26400.0
2014-02-05 09:50:00,77.09,77.17,76.95,77.05,22400.0,59.151,59.2123,59.0435,59.1203,22400.0
2014-02-05 09:55:00,77.08,77.09,76.84,76.9,28200.0,59.1433,59.151,58.9591,59.0052,28200.0
2014-02-05 10:00:00,76.98,77.43,76.98,77.33,48500.0,59.0665,59.4118,59.0665,59.3351,48500.0
2014-02-05 10:05:00,77.36,77.36,77.03,77.03,30500.0,59.3581,59.3581,59.1049,59.1049,30500.0
2014-02-05 10:10:00,77.05,77.08,76.95,77.04,50700.0,59.1203,59.1433,59.0435,59.1126,50700.0
2014-02-05 10:15:00,77.03,77.11,76.98,77.09,30000.0,59.1049,59.1663,59.0665,59.151,30000.0
2014-02-05 10:20:00,77.11,77.14,76.95,76.96,54400.0,59.1663,59.1893,59.0435,59.0512,54400.0
2014-02-05 10:25:00,76.95,77.07,76.94,77.06,23300.0,59.0435,59.1356,59.0359,59.1279,23300.0
2014-02-05 10:30:00,77.06,77.39,77.02,77.39,18900.0,59.1279,59.3811,59.0972,59.3811,18900.0
2014-02-05 10:35:00,77.38,77.48,77.35,77.38,38900.0,59.3735,59.4502,59.3504,59.3735,38900.0
2014-02-05 10:40:00,77.39,77.49,77.25,77.25,26800.0,59.3811,59.4579,59.2737,59.2737,26800.0
2014-02-05 10:45:00,77.24,77.31,77.12,77.17,17000.0,59.266,59.3198,59.174,59.2123,17000.0
2014-02-05 10:50:00,77.17,77.27,77.14,77.19,24400.0,59.2123,59.2891,59.1893,59.2277,24400.0
2014-02-05 10:55:00,77.2,77.34,77.2,77.3,30100.0,59.2354,59.3428,59.2354,59.3121,30100.0
2014-02-05 11:00:00,77.29,77.31,77.2,77.25,17600.0,59.3044,59.3198,59.2354,59.2737,17600.0
2014-02-05 11:05:00,77.24,77.26,77.17,77.21,37900.0,59.266,59.2814,59.2123,59.243,37900.0
2014-02-05 11:10:00,77.22,77.46,77.22,77.45,33500.0,59.2507,59.4349,59.2507,59.4272,33500.0
2014-02-05 11:15:00,77.45,77.53,77.43,77.43,21200.0,59.4272,59.4886,59.4118,59.4118,21200.0
2014-02-05 11:20:00,77.42,77.51,77.42,77.43,29800.0,59.4042,59.4732,59.4042,59.4118,29800.0
2014-02-05 11:25:00,77.43,77.61,77.4,77.61,34300.0,59.4118,59.5499,59.3888,59.5499,34300.0
2014-02-05 11:30:00,77.63,77.63,77.51,77.58,11100.0,59.5653,59.5653,59.4732,59.5269,11100.0
2014-02-05 11:35:00,77.6,77.64,77.55,77.58,15900.0,59.5423,59.573,59.5039,59.5269,15900.0
2014-02-05 11:40:00,77.55,77.64,77.54,77.58,12200.0,59.5039,59.573,59.4962,59.5269,12200.0
2014-02-05 11:45:00,77.59,77.83,77.59,77.76,27100.0,59.5346,59.7188,59.5346,59.665,27100.0
2014-02-05 11:50:00,77.75,77.81,77.73,77.8,9500.0,59.6574,59.7034,59.642,59.6957,9500.0
2014-02-05 11:55:00,77.81,77.84,77.68,77.78,21700.0,59.7034,59.7264,59.6037,59.6804,21700.0
2014-02-05 12:00:00,77.81,77.9,77.77,77.89,18400.0,59.7034,59.7725,59.6727,59.7648,18400.0
2014-02-05 12:05:00,77.9,77.97,77.85,77.94,30300.0,59.7725,59.8262,59.7341,59.8032,30300.0
2014-02-05 12:10:00,77.9,77.97,77.85,77.97,14300.0,59.7725,59.8262,59.7341,59.8262,14300.0
2014-02-05 12:15:00,77.96,77.99,77.89,77.99,15300.0,59.8185,59.8415,59.7648,59.8415,15300.0
2014-02-05 12:20:00,77.99,78.16,77.98,78.14,58300.0,59.8415,59.972,59.8338,59.9566,58300.0
2014-02-05 12:25:00,78.13,78.16,78.02,78.03,50500.0,59.9489,59.972,59.8645,59.8722,50500.0
2014-02-05 12:30:00,78.02,78.15,78.01,78.13,62600.0,59.8645,59.9643,59.8569,59.9489,62600.0
2014-02-05 12:35:00,78.12,78.13,78.06,78.12,70800.0,59.9413,59.9489,59.8952,59.9413,70800.0
2014-02-05 12:40:00,78.12,78.21,78.11,78.21,55900.0,59.9413,60.0103,59.9336,60.0103,55900.0
2014-02-05 12:45:00,78.2,78.3,78.15,78.29,58100.0,60.0027,60.0794,59.9643,60.0717,58100.0
2014-02-05 12:50:00,78.29,78.31,78.24,78.31,56200.0,60.0717,60.0871,60.0333,60.0871,56200.0
2014-02-05 12:55:00,78.31,78.31,78.24,78.25,42600.0,60.0871,60.0871,60.0333,60.041,42600.0
2014-02-05 13:00:00,78.25,78.33,78.2,78.31,72200.0,60.041,60.1024,60.0027,60.0871,72200.0
2014-02-05 13:05:00,78.31,78.41,78.28,78.41,34400.0,60.0871,60.1638,60.064,60.1638,34400.0
2014-02-05 13:10:00,78.39,78.45,78.35,78.42,43100.0,60.1484,60.1945,60.1177,60.1715,43100.0
2014-02-05 13:15:00,78.43,78.56,78.43,78.54,50800.0,60.1791,60.2789,60.1791,60.2635,50800.0
2014-02-05 13:20:00,78.54,78.58,78.48,78.53,82100.0,60.2635,60.2942,60.2175,60.2559,82100.0
2014-02-05 13:25:00,78.53,78.54,78.43,78.51,90700.0,60.2559,60.2635,60.1791,60.2405,90700.0
2014-02-05 13:30:00,78.51,78.51,78.39,78.41,30400.0,60.2405,60.2405,60.1484,60.1638,30400.0
2014-02-05 13:35:00,78.42,78.46,78.37,78.4,30100.0,60.1715,60.2021,60.1331,60.1561,30100.0
2014-02-05 13:40:00,78.4,78.61,78.4,78.47,92200.0,60.1561,60.3172,60.1561,60.2098,92200.0
2014-02-05 13:45:00,78.47,78.58,78.46,78.47,78100.0,60.2098,60.2942,60.2021,60.2098,78100.0
2014-02-05 13:50:00,78.46,78.51,78.43,78.43,30100.0,60.2021,60.2405,60.1791,60.1791,30100.0
2014-02-05 13:55:00,78.44,78.46,78.4,78.42,48900.0,60.1868,60.2021,60.1561,60.1715,48900.0
2014-02-05 14:00:00,78.42,78.58,78.41,78.55,86800.0,60.1715,60.2942,60.1638,60.2712,86800.0
2014-02-05 14:05:00,78.54,78.54,78.33,78.35,86900.0,60.2635,60.2635,60.1024,60.1177,86900.0
2014-02-05 14:10:00,78.36,78.38,78.27,78.33,14500.0,60.1254,60.1408,60.0564,60.1024,14500.0
2014-02-05 14:15:00,78.33,78.33,78.18,78.2,17500.0,60.1024,60.1024,59.9873,60.0027,17500.0
2014-02-05 14:20:00,78.22,78.25,78.13,78.14,16600.0,60.018,60.041,59.9489,59.9566,16600.0
2014-02-05 14:25:00,78.17,78.17,78.06,78.12,22700.0,59.9796,59.9796,59.8952,59.9413,22700.0
2014-02-05 14:30:00,78.12,78.17,78.09,78.11,26200.0,59.9413,59.9796,59.9182,59.9336,26200.0
2014-02-05 14:35:00,78.12,78.12,77.88,77.9,22300.0,59.9413,59.9413,59.7571,59.7725,22300.0
2014-02-05 14:40:00,77.89,77.92,77.78,77.8,30100.0,59.7648,59.7878,59.6804,59.6957,30100.0
2014-02-05 14:45:00,77.8,77.81,77.74,77.76,29600.0,59.6957,59.7034,59.6497,59.665,29600.0
2014-02-05 14:50:00,77.78,77.83,77.69,77.69,21100.0,59.6804,59.7188,59.6113,59.6113,21100.0
2014-02-05 14:55:00,77.71,77.72,77.56,77.64,29500.0,59.6267,59.6343,59.5116,59.573,29500.0
2014-02-05 15:00:00,77.65,77.73,77.63,77.64,17200.0,59.5806,59.642,59.5653,59.573,17200.0
2014-02-05 15:05:00,77.62,77.7,77.6,77.7,24800.0,59.5576,59.619,59.5423,59.619,24800.0
2014-02-05 15:10:00,77.7,77.75,77.66,77.75,25200.0,59.619,59.6574,59.5883,59.6574,25200.0
2014-02-05 15:15:00,77.73,77.78,77.69,77.77,28500.0,59.642,59.6804,59.6113,59.6727,28500.0
2014-02-05 15:20:00,77.77,77.77,77.72,77.73,24100.0,59.6727,59.6727,59.6343,59.642,24100.0
2014-02-05 15:25:00,77.73,77.87,77.73,77.87,24900.0,59.642,59.7494,59.642,59.7494,24900.0
2014-02-05 15:30:00,77.87,77.88,77.81,77.88,24100.0,59.7494,59.7571,59.7034,59.7571,24100.0
2014-02-05 15:35:00,77.88,77.9,77.83,77.89,32900.0,59.7571,59.7725,59.7188,59.7648,32900.0
2014-02-05 15:40:00,77.91,77.92,77.82,77.9,28700.0,59.7801,59.7878,59.7111,59.7725,28700.0
2014-02-05 15:45:00,77.9,78.06,77.9,77.95,73400.0,59.7725,59.8952,59.7725,59.8108,73400.0
2014-02-05 15:50:00,77.95,77.95,77.62,77.63,135700.0,59.8108,59.8108,59.5576,59.5653,135700.0
2014-02-05 15:55:00,77.62,77.68,77.54,77.6,267300.0,59.5576,59.6037,59.4962,59.5423,267300.0
2014-02-06 09:30:00,77.83,78.38,77.8,78.19,63800.0,59.7188,60.1408,59.6957,59.995,63800.0
2014-02-06 09:35:00,78.21,78.4,77.99,78.0,17000.0,60.0103,60.1561,59.8415,59.8492,17000.0
2014-02-06 09:40:00,78.02,78.2,77.87,78.16,20200.0,59.8645,60.0027,59.7494,59.972,20200.0
2014-02-06 09:45:00,78.17,78.17,77.95,77.98,13700.0,59.9796,59.9796,59.8108,59.8338,13700.0
2014-02-06 09:50:00,77.98,78.14,77.95,78.09,7500.0,59.8338,59.9566,59.8108,59.9182,7500.0
2014-02-06 09:55:00,78.1,78.1,78.0,78.1,5400.0,59.9259,59.9259,59.8492,59.9259,5400.0
2014-02-06 10:00:00,78.12,78.25,78.05,78.25,8600.0,59.9413,60.041,59.8876,60.041,8600.0
2014-02-06 10:05:00,78.29,78.34,78.24,78.29,5900.0,60.0717,60.1101,60.0333,60.0717,5900.0
2014-02-06 10:10:00,78.3,78.31,78.17,78.17,5900.0,60.0794,60.0871,59.9796,59.9796,5900.0
2014-02-06 10:15:00,78.18,78.21,78.12,78.17,8300.0,59.9873,60.0103,59.9413,59.9796,8300.0
2014-02-06 10:20:00,78.16,78.23,78.15,78.21,9200.0,59.972,60.0257,59.9643,60.0103,9200.0
2014-02-06 10:25:00,78.2,78.28,78.2,78.28,16900.0,60.0027,60.064,60.0027,60.064,16900.0
2014-02-06 10:30:00,78.29,78.38,78.28,78.36,16500.0,60.0717,60.1408,60.064,60.1254,16500.0
2014-02-06 10:35:00,78.37,78.37,78.28,78.32,26300.0,60.1331,60.1331,60.064,60.0947,26300.0
2014-02-06 10:40:00,78.32,78.49,78.32,78.45,33400.0,60.0947,60.2252,60.0947,60.1945,33400.0
2014-02-06 10:45:00,78.49,78.62,78.49,78.51,18900.0,60.2252,60.3249,60.2252,60.2405,18900.0
2014-02-06 10:50:00,78.51,78.51,78.35,78.4,27900.0,60.2405,60.2405,60.1177,60.1561,27900.0
2014-02-06 10:55:00,78.4,78.45,78.34,78.41,22500.0,60.1561,60.1945,60.1101,60.1638,22500.0
2014-02-06 11:00:00,78.42,78.43,78.3,78.37,22900.0,60.1715,60.1791,60.0794,60.1331,22900.0
2014-02-06 11:05:00,78.37,78.43,78.37,78.4,18300.0,60.1331,60.1791,60.1331,60.1561,18300.0
2014-02-06 11:10:00,78.4,78.41,78.31,78.39,11600.0,60.1561,60.1638,60.0871,60.1484,11600.0
2014-02-06 11:15:00,78.38,78.39,78.23,78.3,32100.0,60.1408,60.1484,60.0257,60.0794,32100.0
2014-02-06 11:20:00,78.3,78.31,78.24,78.24,23000.0,60.0794,60.0871,60.0333,60.0333,23000.0
2014-02-06 11:25:00,78.22,78.27,78.15,78.16,17000.0,60.018,60.0564,59.9643,59.972,17000.0
2014-02-06 11:30:00,78.19,78.27,78.18,78.18,12400.0,59.995,60.0564,59.9873,59.9873,12400.0
2014-02-06 11:35:00,78.18,78.22,78.18,78.18,12200.0,59.9873,60.018,59.9873,59.9873,12200.0
2014-02-06 11:40:00,78.18,78.23,78.12,78.14,14200.0,59.9873,60.0257,59.9413,59.9566,14200.0
2014-02-06 11:45:00,78.15,78.15,78.1,78.14,24400.0,59.9643,59.9643,59.9259,59.9566,24400.0
2014-02-06 11:50:00,78.15,78.17,78.03,78.05,48600.0,59.9643,59.9796,59.8722,59.8876,48600.0
2014-02-06 11:55:00,78.04,78.12,78.01,78.05,20300.0,59.8799,59.9413,59.8569,59.8876,20300.0
2014-02-06 12:00:00,78.06,78.18,78.05,78.18,24600.0,59.8952,59.9873,59.8876,59.9873,24600.0
2014-02-06 12:05:00,78.18,78.23,78.17,78.23,15600.0,59.9873,60.0257,59.9796,60.0257,15600.0
2014-02-06 12:10:00,78.23,78.25,78.17,78.2,30100.0,60.0257,60.041,59.9796,60.0027,30100.0
2014-02-06 12:15:00,78.19,78.29,78.13,78.21,52900.0,59.995,60.0717,59.9489,60.0103,52900.0
2014-02-06 12:20:00,78.19,78.19,78.11,78.13,12100.0,59.995,59.995,59.9336,59.9489,12100.0
2014-02-06 12:25:00,78.13,78.13,78.08,78.12,25900.0,59.9489,59.9489,59.9106,59.9413,25900.0
2014-02-06 12:30:00,78.11,78.16,78.1,78.15,8100.0,59.9336,59.972,59.9259,59.9643,8100.0
2014-02-06 12:35:00,78.14,78.17,78.08,78.16,6900.0,59.9566,59.9796,59.9106,59.972,6900.0
2014-02-06 12:40:00,78.17,78.23,78.15,78.2,4500.0,59.9796,60.0257,59.9643,60.0027,4500.0
2014-02-06 12:45:00,78.2,78.23,78.17,78.17,27200.0,60.0027,60.0257,59.9796,59.9796,27200.0
2014-02-06 12:50:00,78.18,78.21,78.17,78.21,7000.0,59.9873,60.0103,59.9796,60.0103,7000.0
2014-02-06 12:55:00,78.2,78.25,78.13,78.16,12300.0,60.0027,60.041,59.9489,59.972,12300.0
2014-02-06 13:00:00,78.17,78.22,78.15,78.15,8700.0,59.9796,60.018,59.9643,59.9643,8700.0
2014-02-06 13:05:00,78.14,78.26,78.14,78.26,11300.0,59.9566,60.0487,59.9566,60.0487,11300.0
2014-02-06 13:10:00,78.26,78.28,78.2,78.23,13900.0,60.0487,60.064,60.0027,60.0257,13900.0
2014-02-06 13:15:00,78.23,78.23,78.14,78.15,10700.0,60.0257,60.0257,59.9566,59.9643,10700.0
2014-02-06 13:20:00,78.15,78.18,78.07,78.08,12500.0,59.9643,59.9873,59.9029,59.9106,12500.0
2014-02-06 13:25:00,78.08,78.16,78.05,78.11,9200.0,59.9106,59.972,59.8876,59.9336,9200.0
2014-02-06 13:30:00,78.14,78.19,78.13,78.18,13100.0,59.9566,59.995,59.9489,59.9873,13100.0
2014-02-06 13:35:00,78.18,78.18,78.09,78.12,12300.0,59.9873,59.9873,59.9182,59.9413,12300.0
2014-02-06 13:40:00,78.13,78.16,78.08,78.12,19800.0,59.9489,59.972,59.9106,59.9413,19800.0
2014-02-06 13:45:00,78.11,78.21,78.11,78.17,18000.0,59.9336,60.0103,59.9336,59.9796,18000.0
2014-02-06 13:50:00,78.17,78.17,78.13,78.14,18500.0,59.9796,59.9796,59.9489,59.9566,18500.0
2014-02-06 13:55:00,78.15,78.17,78.1,78.11,14800.0,59.9643,59.9796,59.9259,59.9336,14800.0
2014-02-06 14:00:00,78.12,78.2,78.12,78.2,14700.0,59.9413,60.0027,59.9413,60.0027,14700.0
2014-02-06 14:05:00,78.21,78.23,78.18,78.23,17300.0,60.0103,60.0257,59.9873,60.0257,17300.0
2014-02-06 14:10:00,78.23,78.27,78.16,78.16,40500.0,60.0257,60.0564,59.972,59.972,40500.0
2014-02-06 14:15:00,78.16,78.18,78.13,78.14,75200.0,59.972,59.9873,59.9489,59.9566,75200.0
2014-02-06 14:20:00,78.15,78.19,78.13,78.19,56900.0,59.9643,59.995,59.9489,59.995,56900.0
2014-02-06 14:25:00,78.19,78.2,78.13,78.16,44500.0,59.995,60.0027,59.9489,59.972,44500.0
2014-02-06 14:30:00,78.16,78.18,78.1,78.14,30600.0,59.972,59.9873,59.9259,59.9566,30600.0
2014-02-06 14:35:00,78.15,78.17,78.11,78.14,21500.0,59.9643,59.9796,59.9336,59.9566,21500.0
2014-02-06 14:40:00,78.14,78.17,78.04,78.06,55900.0,59.9566,59.9796,59.8799,59.8952,55900.0
2014-02-06 14:45:00,78.08,78.18,77.99,78.06,115800.0,59.9106,59.9873,59.8415,59.8952,115800.0
2014-02-06 14:50:00,78.07,78.12,78.05,78.1,31100.0,59.9029,59.9413,59.8876,59.9259,31100.0
2014-02-06 14:55:00,78.1,78.12,78.05,78.1,50600.0,59.9259,59.9413,59.8876,59.9259,50600.0
2014-02-06 15:00:00,78.1,78.11,78.05,78.09,31800.0,59.9259,59.9336,59.8876,59.9182,31800.0
2014-02-06 15:05:00,78.09,78.11,78.07,78.1,49000.0,59.9182,59.9336,59.9029,59.9259,49000.0
2014-02-06 15:10:00,78.1,78.1,78.05,78.07,34200.0,59.9259,59.9259,59.8876,59.9029,34200.0
2014-02-06 15:15:00,78.08,78.11,78.06,78.1,39700.0,59.9106,59.9336,59.8952,59.9259,39700.0
2014-02-06 15:20:00,78.1,78.11,78.0,78.02,28800.0,59.9259,59.9336,59.8492,59.8645,28800.0
2014-02-06 15:25:00,78.01,78.05,78.0,78.05,33800.0,59.8569,59.8876,59.8492,59.8876,33800.0
2014-02-06 15:30:00,78.06,78.07,78.04,78.05,29900.0,59.8952,59.9029,59.8799,59.8876,29900.0
2014-02-06 15:35:00,78.05,78.07,78.02,78.05,43400.0,59.8876,59.9029,59.8645,59.8876,43400.0
2014-02-06 15:40:00,78.05,78.11,78.05,78.1,40300.0,59.8876,59.9336,59.8876,59.9259,40300.0
2014-02-06 15:45:00,78.11,78.17,78.03,78.04,70200.0,59.9336,59.9796,59.8722,59.8799,70200.0
2014-02-06 15:50:00,78.05,78.13,78.03,78.12,39600.0,59.8876,59.9489,59.8722,59.9413,39600.0
2014-02-06 15:55:00,78.12,78.21,78.07,78.11,154400.0,59.9413,60.0103,59.9029,59.9336,154400.0
2014-02-07 09:30:00,78.76,78.85,78.54,78.59,57100.0,60.4323,60.5014,60.2635,60.3019,57100.0
2014-02-07 09:35:00,78.68,79.34,78.56,79.29,120600.0,60.371,60.8774,60.2789,60.839,120600.0
2014-02-07 09:40:00,79.32,79.52,79.19,79.25,61000.0,60.862,61.0155,60.7623,60.8083,61000.0
2014-02-07 09:45:00,79.25,79.32,79.0,79.09,31500.0,60.8083,60.862,60.6165,60.6855,31500.0
2014-02-07 09:50:00,79.08,79.08,78.84,78.84,32000.0,60.6779,60.6779,60.4937,60.4937,32000.0
2014-02-07 09:55:00,78.84,78.92,78.82,78.85,22600.0,60.4937,60.5551,60.4784,60.5014,22600.0
2014-02-07 10:00:00,78.86,78.98,78.86,78.9,14600.0,60.5091,60.6011,60.5091,60.5398,14600.0
2014-02-07 10:05:00,78.91,78.95,78.78,78.86,19600.0,60.5474,60.5781,60.4477,60.5091,19600.0
2014-02-07 10:10:00,78.88,78.88,78.66,78.66,17000.0,60.5244,60.5244,60.3556,60.3556,17000.0
2014-02-07 10:15:00,78.66,78.66,78.48,78.59,21200.0,60.3556,60.3556,60.2175,60.3019,21200.0
2014-02-07 10:20:00,78.59,78.73,78.55,78.64,18600.0,60.3019,60.4093,60.2712,60.3403,18600.0
2014-02-07 10:25:00,78.58,78.66,78.52,78.61,27200.0,60.2942,60.3556,60.2482,60.3172,27200.0
2014-02-07 10:30:00,78.65,78.74,78.62,78.62,21200.0,60.3479,60.417,60.3249,60.3249,21200.0
2014-02-07 10:35:00,78.64,78.77,78.64,78.76,38600.0,60.3403,60.44,60.3403,60.4323,38600.0
2014-02-07 10:40:00,78.77,78.79,78.72,78.75,33000.0,60.44,60.4554,60.4016,60.4247,33000.0
2014-02-07 10:45:00,78.76,78.79,78.66,78.75,40800.0,60.4323,60.4554,60.3556,60.4247,40800.0
2014-02-07 10:50:00,78.75,78.83,78.72,78.79,12500.0,60.4247,60.486,60.4016,60.4554,12500.0
2014-02-07 10:55:00,78.82,78.89,78.77,78.77,50100.0,60.4784,60.5321,60.44,60.44,50100.0
2014-02-07 11:00:00,78.77,78.79,78.73,78.77,13600.0,60.44,60.4554,60.4093,60.44,13600.0
2014-02-07 11:05:00,78.76,78.8,78.72,78.73,16400.0,60.4323,60.463,60.4016,60.4093,16400.0
2014-02-07 11:10:00,78.73,78.78,78.73,78.73,14600.0,60.4093,60.4477,60.4093,60.4093,14600.0
2014-02-07 11:15:00,78.75,78.78,78.72,78.77,50200.0,60.4247,60.4477,60.4016,60.44,50200.0
2014-02-07 11:20:00,78.77,78.77,78.69,78.72,27800.0,60.44,60.44,60.3786,60.4016,27800.0
2014-02-07 11:25:00,78.73,78.78,78.73,78.73,45800.0,60.4093,60.4477,60.4093,60.4093,45800.0
2014-02-07 11:30:00,78.77,78.8,78.75,78.76,16300.0,60.44,60.463,60.4247,60.4323,16300.0
2014-02-07 11:35:00,78.77,78.77,78.74,78.76,14900.0,60.44,60.44,60.417,60.4323,14900.0
2014-02-07 11:40:00,78.77,78.81,78.74,78.75,29200.0,60.44,60.4707,60.417,60.4247,29200.0
2014-02-07 11:45:00,78.77,78.81,78.77,78.81,26700.0,60.44,60.4707,60.44,60.4707,26700.0
2014-02-07 11:50:00,78.81,78.83,78.74,78.77,17600.0,60.4707,60.486,60.417,60.44,17600.0
2014-02-07 11:55:00,78.78,78.81,78.75,78.81,21900.0,60.4477,60.4707,60.4247,60.4707,21900.0
2014-02-07 12:00:00,78.8,78.81,78.7,78.7,18700.0,60.463,60.4707,60.3863,60.3863,18700.0
2014-02-07 12:05:00,78.73,78.79,78.72,78.78,13800.0,60.4093,60.4554,60.4016,60.4477,13800.0
2014-02-07 12:10:00,78.76,78.81,78.74,78.79,25700.0,60.4323,60.4707,60.417,60.4554,25700.0
2014-02-07 12:15:00,78.78,78.79,78.74,78.75,18700.0,60.4477,60.4554,60.417,60.4247,18700.0
2014-02-07 12:20:00,78.74,78.79,78.68,78.78,22300.0,60.417,60.4554,60.371,60.4477,22300.0
2014-02-07 12:25:00,78.77,78.8,78.75,78.79,13100.0,60.44,60.463,60.4247,60.4554,13100.0
2014-02-07 12:30:00,78.8,78.81,78.75,78.76,30100.0,60.463,60.4707,60.4247,60.4323,30100.0
2014-02-07 12:35:00,78.76,78.81,78.75,78.8,14300.0,60.4323,60.4707,60.4247,60.463,14300.0
2014-02-07 12:40:00,78.8,78.81,78.78,78.79,17900.0,60.463,60.4707,60.4477,60.4554,17900.0
2014-02-07 12:45:00,78.8,78.8,78.75,78.75,12400.0,60.463,60.463,60.4247,60.4247,12400.0
2014-02-07 12:50:00,78.77,78.81,78.76,78.79,46800.0,60.44,60.4707,60.4323,60.4554,46800.0
2014-02-07 12:55:00,78.79,78.82,78.77,78.78,31800.0,60.4554,60.4784,60.44,60.4477,31800.0
2014-02-07 13:00:00,78.79,78.8,78.78,78.79,9800.0,60.4554,60.463,60.4477,60.4554,9800.0
2014-02-07 13:05:00,78.78,78.8,78.77,78.78,14600.0,60.4477,60.463,60.44,60.4477,14600.0
2014-02-07 13:10:00,78.79,78.81,78.75,78.8,34600.0,60.4554,60.4707,60.4247,60.463,34600.0
2014-02-07 13:15:00,78.8,78.86,78.8,78.84,19400.0,60.463,60.5091,60.463,60.4937,19400.0
2014-02-07 13:20:00,78.85,78.98,78.83,78.98,12600.0,60.5014,60.6011,60.486,60.6011,12600.0
2014-02-07 13:25:00,78.98,79.07,78.97,79.07,12200.0,60.6011,60.6702,60.5935,60.6702,12200.0
2014-02-07 13:30:00,79.07,79.08,79.04,79.08,18200.0,60.6702,60.6779,60.6472,60.6779,18200.0
2014-02-07 13:35:00,79.09,79.16,79.09,79.12,13300.0,60.6855,60.7393,60.6855,60.7086,13300.0
2014-02-07 13:40:00,79.13,79.28,79.13,79.23,19900.0,60.7162,60.8313,60.7162,60.793,19900.0
2014-02-07 13:45:00,79.23,79.27,79.21,79.24,9200.0,60.793,60.8237,60.7776,60.8006,9200.0
2014-02-07 13:50:00,79.25,79.25,79.16,79.22,23500.0,60.8083,60.8083,60.7393,60.7853,23500.0
2014-02-07 13:55:00,79.23,79.38,79.2,79.37,25900.0,60.793,60.9081,60.7699,60.9004,25900.0
2014-02-07 14:00:00,79.38,79.46,79.36,79.44,20700.0,60.9081,60.9694,60.8927,60.9541,20700.0
2014-02-07 14:05:00,79.44,79.47,79.42,79.44,16300.0,60.9541,60.9771,60.9388,60.9541,16300.0
2014-02-07 14:10:00,79.44,79.53,79.44,79.44,13800.0,60.9541,61.0232,60.9541,60.9541,13800.0
2014-02-07 14:15:00,79.43,79.44,79.35,79.36,15700.0,60.9464,60.9541,60.885,60.8927,15700.0
2014-02-07 14:20:00,79.35,79.45,79.35,79.45,13400.0,60.885,60.9618,60.885,60.9618,13400.0
2014-02-07 14:25:00,79.45,79.45,79.32,79.32,12100.0,60.9618,60.9618,60.862,60.862,12100.0
2014-02-07 14:30:00,79.32,79.37,79.31,79.31,17700.0,60.862,60.9004,60.8544,60.8544,17700.0
2014-02-07 14:35:00,79.32,79.32,79.29,79.3,11800.0,60.862,60.862,60.839,60.8467,11800.0
2014-02-07 14:40:00,79.31,79.42,79.3,79.41,20700.0,60.8544,60.9388,60.8467,60.9311,20700.0
2014-02-07 14:45:00,79.4,79.52,79.4,79.49,36800.0,60.9234,61.0155,60.9234,60.9925,36800.0
2014-02-07 14:50:00,79.5,79.61,79.46,79.6,40800.0,61.0001,61.0845,60.9694,61.0769,40800.0
2014-02-07 14:55:00,79.6,79.65,79.57,79.65,31200.0,61.0769,61.1152,61.0538,61.1152,31200.0
2014-02-07 15:00:00,79.65,79.74,79.65,79.72,35200.0,61.1152,61.1843,61.1152,61.1689,35200.0
2014-02-07 15:05:00,79.72,79.76,79.69,79.74,24900.0,61.1689,61.1996,61.1459,61.1843,24900.0
2014-02-07 15:10:00,79.74,79.75,79.69,79.73,25400.0,61.1843,61.192,61.1459,61.1766,25400.0
2014-02-07 15:15:00,79.73,79.75,79.71,79.74,30300.0,61.1766,61.192,61.1613,61.1843,30300.0
2014-02-07 15:20:00,79.73,79.74,79.65,79.69,27100.0,61.1766,61.1843,61.1152,61.1459,27100.0
2014-02-07 15:25:00,79.69,79.71,79.66,79.68,21800.0,61.1459,61.1613,61.1229,61.1383,21800.0
2014-02-07 15:30:00,79.68,79.76,79.67,79.75,33700.0,61.1383,61.1996,61.1306,61.192,33700.0
2014-02-07 15:35:00,79.77,79.79,79.7,79.72,34600.0,61.2073,61.2227,61.1536,61.1689,34600.0
2014-02-07 15:40:00,79.71,79.71,79.67,79.67,43800.0,61.1613,61.1613,61.1306,61.1306,43800.0
2014-02-07 15:45:00,79.69,79.76,79.66,79.66,61600.0,61.1459,61.1996,61.1229,61.1229,61600.0
2014-02-07 15:50:00,79.67,79.69,79.55,79.63,49300.0,61.1306,61.1459,61.0385,61.0999,49300.0
2014-02-07 15:55:00,79.64,79.69,79.63,79.68,73900.0,61.1076,61.1459,61.0999,61.1383,73900.0
2014-02-10 09:30:00,79.43,79.61,79.11,79.11,60700.0,60.9464,61.0845,60.7009,60.7009,60700.0
2014-02-10 09:35:00,79.09,79.3,78.9,79.24,40000.0,60.6855,60.8467,60.5398,60.8006,40000.0
2014-02-10 09:40:00,79.23,79.29,78.89,79.18,24900.0,60.793,60.839,60.5321,60.7546,24900.0
2014-02-10 09:45:00,79.19,79.25,79.05,79.12,50200.0,60.7623,60.8083,60.6549,60.7086,50200.0
2014-02-10 09:50:00,79.09,79.13,78.88,79.03,22900.0,60.6855,60.7162,60.5244,60.6395,22900.0
2014-02-10 09:55:00,79.0,79.21,79.0,79.19,36600.0,60.6165,60.7776,60.6165,60.7623,36600.0
2014-02-10 10:00:00,79.19,79.23,78.97,78.98,32100.0,60.7623,60.793,60.5935,60.6011,32100.0
2014-02-10 10:05:00,79.01,79.06,78.88,78.9,29600.0,60.6242,60.6625,60.5244,60.5398,29600.0
2014-02-10 10:10:00,78.89,79.04,78.89,78.95,39500.0,60.5321,60.6472,60.5321,60.5781,39500.0
2014-02-10 10:15:00,78.96,79.03,78.85,78.88,25900.0,60.5858,60.6395,60.5014,60.5244,25900.0
2014-02-10 10:20:00,78.87,78.91,78.83,78.84,20300.0,60.5167,60.5474,60.486,60.4937,20300.0
2014-02-10 10:25:00,78.85,78.92,78.82,78.82,52000.0,60.5014,60.5551,60.4784,60.4784,52000.0
2014-02-10 10:30:00,78.84,78.88,78.75,78.78,28300.0,60.4937,60.5244,60.4247,60.4477,28300.0
2014-02-10 10:35:00,78.79,78.79,78.75,78.75,28600.0,60.4554,60.4554,60.4247,60.4247,28600.0
2014-02-10 10:40:00,78.75,78.83,78.75,78.76,27000.0,60.4247,60.486,60.4247,60.4323,27000.0
2014-02-10 10:45:00,78.76,78.78,78.75,78.76,24400.0,60.4323,60.4477,60.4247,60.4323,24400.0
2014-02-10 10:50:00,78.76,78.79,78.75,78.75,18000.0,60.4323,60.4554,60.4247,60.4247,18000.0
2014-02-10 10:55:00,78.76,78.81,78.76,78.8,17000.0,60.4323,60.4707,60.4323,60.463,17000.0
2014-02-10 11:00:00,78.79,78.8,78.69,78.69,17000.0,60.4554,60.463,60.3786,60.3786,17000.0
2014-02-10 11:05:00,78.69,78.77,78.68,78.73,13300.0,60.3786,60.44,60.371,60.4093,13300.0
2014-02-10 11:10:00,78.75,78.82,78.75,78.81,17100.0,60.4247,60.4784,60.4247,60.4707,17100.0
2014-02-10 11:15:00,78.8,78.84,78.77,78.82,9700.0,60.463,60.4937,60.44,60.4784,9700.0
2014-02-10 11:20:00,78.83,78.84,78.76,78.83,18800.0,60.486,60.4937,60.4323,60.486,18800.0
2014-02-10 11:25:00,78.84,78.87,78.78,78.79,17900.0,60.4937,60.5167,60.4477,60.4554,17900.0
2014-02-10 11:30:00,78.79,78.85,78.79,78.82,12700.0,60.4554,60.5014,60.4554,60.4784,12700.0
2014-02-10 11:35:00,78.83,78.87,78.81,78.87,15200.0,60.486,60.5167,60.4707,60.5167,15200.0
2014-02-10 11:40:00,78.87,78.94,78.87,78.93,10100.0,60.5167,60.5705,60.5167,60.5628,10100.0
2014-02-10 11:45:00,78.94,78.98,78.94,78.97,10700.0,60.5705,60.6011,60.5705,60.5935,10700.0
2014-02-10 11:50:00,78.97,79.01,78.92,78.92,13700.0,60.5935,60.6242,60.5551,60.5551,13700.0
2014-02-10 11:55:00,78.9,78.95,78.88,78.93,13500.0,60.5398,60.5781,60.5244,60.5628,13500.0
2014-02-10 12:00:00,78.94,78.94,78.88,78.89,8000.0,60.5705,60.5705,60.5244,60.5321,8000.0
2014-02-10 12:05:00,78.88,78.9,78.79,78.85,14900.0,60.5244,60.5398,60.4554,60.5014,14900.0
2014-02-10 12:10:00,78.86,78.87,78.84,78.85,7600.0,60.5091,60.5167,60.4937,60.5014,7600.0
2014-02-10 12:15:00,78.84,78.87,78.83,78.83,11300.0,60.4937,60.5167,60.486,60.486,11300.0
2014-02-10 12:20:00,78.81,78.82,78.77,78.82,11500.0,60.4707,60.4784,60.44,60.4784,11500.0
2014-02-10 12:25:00,78.82,78.82,78.78,78.79,7400.0,60.4784,60.4784,60.4477,60.4554,7400.0
2014-02-10 12:30:00,78.78,78.82,78.77,78.82,8000.0,60.4477,60.4784,60.44,60.4784,8000.0
2014-02-10 12:35:00,78.81,78.88,78.79,78.8,12700.0,60.4707,60.5244,60.4554,60.463,12700.0
2014-02-10 12:40:00,78.81,78.89,78.79,78.88,14800.0,60.4707,60.5321,60.4554,60.5244,14800.0
2014-02-10 12:45:00,78.88,78.88,78.8,78.8,10100.0,60.5244,60.5244,60.463,60.463,10100.0
2014-02-10 12:50:00,78.81,78.82,78.8,78.82,6900.0,60.4707,60.4784,60.463,60.4784,6900.0
2014-02-10 12:55:00,78.82,78.82,78.77,78.8,9600.0,60.4784,60.4784,60.44,60.463,9600.0
2014-02-10 13:00:00,78.8,78.83,78.79,78.83,11200.0,60.463,60.486,60.4554,60.486,11200.0
2014-02-10 13:05:00,78.81,78.84,78.81,78.81,13800.0,60.4707,60.4937,60.4707,60.4707,13800.0
2014-02-10 13:10:00,78.81,78.83,78.79,78.79,10800.0,60.4707,60.486,60.4554,60.4554,10800.0
2014-02-10 13:15:00,78.79,78.83,78.77,78.8,17400.0,60.4554,60.486,60.44,60.463,17400.0
2014-02-10 13:20:00,78.81,78.81,78.78,78.81,7500.0,60.4707,60.4707,60.4477,60.4707,7500.0
2014-02-10 13:25:00,78.81,78.82,78.8,78.82,10600.0,60.4707,60.4784,60.463,60.4784,10600.0
2014-02-10 13:30:00,78.81,78.82,78.79,78.8,10500.0,60.4707,60.4784,60.4554,60.463,10500.0
2014-02-10 13:35:00,78.8,78.86,78.79,78.86,10900.0,60.463,60.5091,60.4554,60.5091,10900.0
2014-02-10 13:40:00,78.86,78.87,78.84,78.86,7300.0,60.5091,60.5167,60.4937,60.5091,7300.0
2014-02-10 13:45:00,78.86,78.9,78.86,78.88,11600.0,60.5091,60.5398,60.5091,60.5244,11600.0
2014-02-10 13:50:00,78.88,78.9,78.83,78.83,15600.0,60.5244,60.5398,60.486,60.486,15600.0
2014-02-10 13:55:00,78.84,78.84,78.77,78.79,19500.0,60.4937,60.4937,60.44,60.4554,19500.0
2014-02-10 14:00:00,78.78,78.79,78.77,78.78,12100.0,60.4477,60.4554,60.44,60.4477,12100.0
2014-02-10 14:05:00,78.79,78.8,78.77,78.77,13000.0,60.4554,60.463,60.44,60.44,13000.0
2014-02-10 14:10:00,78.77,78.84,78.76,78.8,18000.0,60.44,60.4937,60.4323,60.463,18000.0
2014-02-10 14:15:00,78.8,78.83,78.79,78.82,21000.0,60.463,60.486,60.4554,60.4784,21000.0
2014-02-10 14:20:00,78.82,78.87,78.82,78.84,19600.0,60.4784,60.5167,60.4784,60.4937,19600.0
2014-02-10 14:25:00,78.84,78.84,78.8,78.81,18200.0,60.4937,60.4937,60.463,60.4707,18200.0
2014-02-10 14:30:00,78.8,78.82,78.77,78.78,22700.0,60.463,60.4784,60.44,60.4477,22700.0
2014-02-10 14:35:00,78.77,78.86,78.75,78.77,27600.0,60.44,60.5091,60.4247,60.44,27600.0
2014-02-10 14:40:00,78.78,78.81,78.74,78.74,17900.0,60.4477,60.4707,60.417,60.417,17900.0
2014-02-10 14:45:00,78.74,78.76,78.7,78.7,22800.0,60.417,60.4323,60.3863,60.3863,22800.0
2014-02-10 14:50:00,78.7,78.71,78.65,78.65,23000.0,60.3863,60.394,60.3479,60.3479,23000.0
2014-02-10 14:55:00,78.65,78.66,78.65,78.65,11600.0,60.3479,60.3556,60.3479,60.3479,11600.0
2014-02-10 15:00:00,78.66,78.66,78.61,78.61,38600.0,60.3556,60.3556,60.3172,60.3172,38600.0
2014-02-10 15:05:00,78.61,78.71,78.61,78.71,36700.0,60.3172,60.394,60.3172,60.394,36700.0
2014-02-10 15:10:00,78.71,78.83,78.7,78.83,60600.0,60.394,60.486,60.3863,60.486,60600.0
2014-02-10 15:15:00,78.82,78.84,78.81,78.84,39200.0,60.4784,60.4937,60.4707,60.4937,39200.0
2014-02-10 15:20:00,78.83,78.84,78.79,78.83,33200.0,60.486,60.4937,60.4554,60.486,33200.0
2014-02-10 15:25:00,78.83,78.85,78.82,78.82,33900.0,60.486,60.5014,60.4784,60.4784,33900.0
2014-02-10 15:30:00,78.83,78.83,78.79,78.83,29000.0,60.486,60.486,60.4554,60.486,29000.0
2014-02-10 15:35:00,78.83,78.86,78.82,78.84,30500.0,60.486,60.5091,60.4784,60.4937,30500.0
2014-02-10 15:40:00,78.84,78.91,78.83,78.88,50000.0,60.4937,60.5474,60.486,60.5244,50000.0
2014-02-10 15:45:00,78.87,78.88,78.79,78.8,37700.0,60.5167,60.5244,60.4554,60.463,37700.0
2014-02-10 15:50:00,78.8,78.8,78.74,78.76,68200.0,60.463,60.463,60.417,60.4323,68200.0
2014-02-10 15:55:00,78.76,78.82,78.75,78.79,116500.0,60.4323,60.4784,60.4247,60.4554,116500.0
2014-02-11 09:30:00,78.82,79.14,78.71,79.1,47500.0,60.4784,60.7239,60.394,60.6932,47500.0
2014-02-11 09:35:00,79.13,79.16,78.94,79.0,53900.0,60.7162,60.7393,60.5705,60.6165,53900.0
2014-02-11 09:40:00,78.99,79.02,78.76,78.81,76100.0,60.6088,60.6318,60.4323,60.4707,76100.0
2014-02-11 09:45:00,78.81,78.92,78.77,78.84,78200.0,60.4707,60.5551,60.44,60.4937,78200.0
2014-02-11 09:50:00,78.86,78.88,78.8,78.8,27400.0,60.5091,60.5244,60.463,60.463,27400.0
2014-02-11 09:55:00,78.8,78.82,78.76,78.77,24100.0,60.463,60.4784,60.4323,60.44,24100.0
2014-02-11 10:00:00,78.78,78.85,78.71,78.74,19600.0,60.4477,60.5014,60.394,60.417,19600.0
2014-02-11 10:05:00,78.75,78.77,78.71,78.77,15100.0,60.4247,60.44,60.394,60.44,15100.0
2014-02-11 10:10:00,78.75,78.76,78.7,78.75,16900.0,60.4247,60.4323,60.3863,60.4247,16900.0
2014-02-11 10:15:00,78.75,78.79,78.71,78.76,23800.0,60.4247,60.4554,60.394,60.4323,23800.0
2014-02-11 10:20:00,78.77,78.83,78.75,78.78,34100.0,60.44,60.486,60.4247,60.4477,34100.0
2014-02-11 10:25:00,78.81,78.85,78.76,78.79,17000.0,60.4707,60.5014,60.4323,60.4554,17000.0
2014-02-11 10:30:00,78.8,78.83,78.77,78.81,36600.0,60.463,60.486,60.44,60.4707,36600.0
2014-02-11 10:35:00,78.81,78.86,78.8,78.84,28300.0,60.4707,60.5091,60.463,60.4937,28300.0
2014-02-11 10:40:00,78.84,78.84,78.77,78.81,11600.0,60.4937,60.4937,60.44,60.4707,11600.0
2014-02-11 10:45:00,78.83,78.83,78.76,78.76,21100.0,60.486,60.486,60.4323,60.4323,21100.0
2014-02-11 10:50:00,78.77,78.8,78.76,78.76,14700.0,60.44,60.463,60.4323,60.4323,14700.0
2014-02-11 10:55:00,78.76,78.8,78.75,78.79,39800.0,60.4323,60.463,60.4247,60.4554,39800.0
2014-02-11 11:00:00,78.8,78.87,78.79,78.83,24400.0,60.463,60.5167,60.4554,60.486,24400.0
2014-02-11 11:05:00,78.85,78.85,78.77,78.81,18400.0,60.5014,60.5014,60.44,60.4707,18400.0
2014-02-11 11:10:00,78.8,78.83,78.79,78.81,12600.0,60.463,60.486,60.4554,60.4707,12600.0
2014-02-11 11:15:00,78.81,78.91,78.8,78.89,47100.0,60.4707,60.5474,60.463,60.5321,47100.0
2014-02-11 11:20:00,78.89,78.9,78.81,78.85,94600.0,60.5321,60.5398,60.4707,60.5014,94600.0
2014-02-11 11:25:00,78.85,78.85,78.79,78.84,59700.0,60.5014,60.5014,60.4554,60.4937,59700.0
2014-02-11 11:30:00,78.83,78.85,78.79,78.83,84000.0,60.486,60.5014,60.4554,60.486,84000.0
2014-02-11 11:35:00,78.83,78.85,78.79,78.83,143200.0,60.486,60.5014,60.4554,60.486,143200.0
2014-02-11 11:40:00,78.83,78.83,78.76,78.78,96500.0,60.486,60.486,60.4323,60.4477,96500.0
2014-02-11 11:45:00,78.78,78.8,78.76,78.77,25000.0,60.4477,60.463,60.4323,60.44,25000.0
2014-02-11 11:50:00,78.77,78.8,78.74,78.75,50500.0,60.44,60.463,60.417,60.4247,50500.0
2014-02-11 11:55:00,78.75,78.8,78.75,78.79,40500.0,60.4247,60.463,60.4247,60.4554,40500.0
2014-02-11 12:00:00,78.79,78.79,78.77,78.78,20900.0,60.4554,60.4554,60.44,60.4477,20900.0
2014-02-11 12:05:00,78.78,78.78,78.75,78.75,39000.0,60.4477,60.4477,60.4247,60.4247,39000.0
2014-02-11 12:10:00,78.76,78.77,78.75,78.76,29400.0,60.4323,60.44,60.4247,60.4323,29400.0
2014-02-11 12:15:00,78.77,78.77,78.72,78.77,106400.0,60.44,60.44,60.4016,60.44,106400.0
2014-02-11 12:20:00,78.77,78.78,78.76,78.77,22200.0,60.44,60.4477,60.4323,60.44,22200.0
2014-02-11 12:25:00,78.77,78.79,78.76,78.77,27800.0,60.44,60.4554,60.4323,60.44,27800.0
2014-02-11 12:30:00,78.77,78.78,78.75,78.77,19700.0,60.44,60.4477,60.4247,60.44,19700.0
2014-02-11 12:35:00,78.77,78.78,78.72,78.73,26000.0,60.44,60.4477,60.4016,60.4093,26000.0
2014-02-11 12:40:00,78.71,78.72,78.66,78.7,28400.0,60.394,60.4016,60.3556,60.3863,28400.0
2014-02-11 12:45:00,78.69,78.74,78.68,78.73,20300.0,60.3786,60.417,60.371,60.4093,20300.0
2014-02-11 12:50:00,78.73,78.73,78.69,78.7,18700.0,60.4093,60.4093,60.3786,60.3863,18700.0
2014-02-11 12:55:00,78.71,78.74,78.7,78.73,22100.0,60.394,60.417,60.3863,60.4093,22100.0
2014-02-11 13:00:00,78.76,78.78,78.74,78.77,22800.0,60.4323,60.4477,60.417,60.44,22800.0
2014-02-11 13:05:00,78.76,78.81,78.76,78.79,28200.0,60.4323,60.4707,60.4323,60.4554,28200.0
2014-02-11 13:10:00,78.79,78.82,78.78,78.82,81300.0,60.4554,60.4784,60.4477,60.4784,81300.0
2014-02-11 13:15:00,78.82,78.92,78.81,78.85,93500.0,60.4784,60.5551,60.4707,60.5014,93500.0
2014-02-11 13:20:00,78.84,78.86,78.79,78.8,92600.0,60.4937,60.5091,60.4554,60.463,92600.0
2014-02-11 13:25:00,78.8,78.81,78.79,78.81,17700.0,60.463,60.4707,60.4554,60.4707,17700.0
2014-02-11 13:30:00,78.81,78.84,78.8,78.81,100500.0,60.4707,60.4937,60.463,60.4707,100500.0
2014-02-11 13:35:00,78.81,78.82,78.8,78.81,17500.0,60.4707,60.4784,60.463,60.4707,17500.0
2014-02-11 13:40:00,78.82,78.82,78.81,78.81,18100.0,60.4784,60.4784,60.4707,60.4707,18100.0
2014-02-11 13:45:00,78.82,78.82,78.79,78.81,48800.0,60.4784,60.4784,60.4554,60.4707,48800.0
2014-02-11 13:50:00,78.81,78.83,78.79,78.79,43100.0,60.4707,60.486,60.4554,60.4554,43100.0
2014-02-11 13:55:00,78.79,78.83,78.78,78.81,83700.0,60.4554,60.486,60.4477,60.4707,83700.0
2014-02-11 14:00:00,78.81,78.82,78.77,78.8,29800.0,60.4707,60.4784,60.44,60.463,29800.0
2014-02-11 14:05:00,78.8,78.82,78.78,78.81,33200.0,60.463,60.4784,60.4477,60.4707,33200.0
2014-02-11 14:10:00,78.81,78.82,78.8,78.81,54300.0,60.4707,60.4784,60.463,60.4707,54300.0
2014-02-11 14:15:00,78.8,78.81,78.79,78.81,22400.0,60.463,60.4707,60.4554,60.4707,22400.0
2014-02-11 14:20:00,78.81,78.81,78.78,78.8,47400.0,60.4707,60.4707,60.4477,60.463,47400.0
2014-02-11 14:25:00,78.81,78.82,78.8,78.82,7600.0,60.4707,60.4784,60.463,60.4784,7600.0
2014-02-11 14:30:00,78.81,78.9,78.8,78.8,248900.0,60.4707,60.5398,60.463,60.463,248900.0
2014-02-11 14:35:00,78.81,78.84,78.81,78.84,80700.0,60.4707,60.4937,60.4707,60.4937,80700.0
2014-02-11 14:40:00,78.85,78.89,78.81,78.81,131900.0,60.5014,60.5321,60.4707,60.4707,131900.0
2014-02-11 14:45:00,78.82,78.83,78.81,78.83,193800.0,60.4784,60.486,60.4707,60.486,193800.0
2014-02-11 14:50:00,78.83,78.85,78.82,78.82,70000.0,60.486,60.5014,60.4784,60.4784,70000.0
2014-02-11 14:55:00,78.83,78.85,78.82,78.83,62500.0,60.486,60.5014,60.4784,60.486,62500.0
2014-02-11 15:00:00,78.83,78.85,78.82,78.84,149600.0,60.486,60.5014,60.4784,60.4937,149600.0
2014-02-11 15:05:00,78.84,78.84,78.82,78.84,37200.0,60.4937,60.4937,60.4784,60.4937,37200.0
2014-02-11 15:10:00,78.84,78.86,78.82,78.83,112800.0,60.4937,60.5091,60.4784,60.486,112800.0
2014-02-11 15:15:00,78.83,78.84,78.81,78.82,88300.0,60.486,60.4937,60.4707,60.4784,88300.0
2014-02-11 15:20:00,78.82,78.83,78.8,78.81,63100.0,60.4784,60.486,60.463,60.4707,63100.0
2014-02-11 15:25:00,78.8,78.82,78.73,78.78,46800.0,60.463,60.4784,60.4093,60.4477,46800.0
2014-02-11 15:30:00,78.79,78.8,78.76,78.79,45800.0,60.4554,60.463,60.4323,60.4554,45800.0
2014-02-11 15:35:00,78.78,78.81,78.78,78.78,43300.0,60.4477,60.4707,60.4477,60.4477,43300.0
2014-02-11 15:40:00,78.77,78.8,78.76,78.79,40600.0,60.44,60.463,60.4323,60.4554,40600.0
2014-02-11 15:45:00,78.8,78.81,78.72,78.72,86200.0,60.463,60.4707,60.4016,60.4016,86200.0
2014-02-11 15:50:00,78.72,78.74,78.71,78.73,77300.0,60.4016,60.417,60.394,60.4093,77300.0
2014-02-11 15:55:00,78.73,78.77,78.72,78.74,164400.0,60.4093,60.44,60.4016,60.417,164400.0
2014-02-12 09:30:00,78.76,78.98,78.61,78.91,127200.0,60.4323,60.6011,60.3172,60.5474,127200.0
2014-02-12 09:35:00,78.9,79.0,78.83,78.98,272400.0,60.5398,60.6165,60.486,60.6011,272400.0
2014-02-12 09:40:00,78.98,79.16,78.98,79.13,137300.0,60.6011,60.7393,60.6011,60.7162,137300.0
2014-02-12 09:45:00,79.13,79.14,78.94,78.97,111200.0,60.7162,60.7239,60.5705,60.5935,111200.0
2014-02-12 09:50:00,78.98,79.06,78.9,78.95,92600.0,60.6011,60.6625,60.5398,60.5781,92600.0
2014-02-12 09:55:00,78.95,79.02,78.92,78.94,67300.0,60.5781,60.6318,60.5551,60.5705,67300.0
2014-02-12 10:00:00,78.96,79.14,78.94,78.95,178500.0,60.5858,60.7239,60.5705,60.5781,178500.0
2014-02-12 10:05:00,78.95,79.02,78.94,78.99,68200.0,60.5781,60.6318,60.5705,60.6088,68200.0
2014-02-12 10:10:00,78.99,79.01,78.95,78.97,46200.0,60.6088,60.6242,60.5781,60.5935,46200.0
2014-02-12 10:15:00,78.96,79.0,78.92,78.92,47100.0,60.5858,60.6165,60.5551,60.5551,47100.0
2014-02-12 10:20:00,78.94,78.95,78.86,78.93,26500.0,60.5705,60.5781,60.5091,60.5628,26500.0
2014-02-12 10:25:00,78.94,79.01,78.92,78.99,38100.0,60.5705,60.6242,60.5551,60.6088,38100.0
2014-02-12 10:30:00,78.98,79.0,78.96,78.96,25800.0,60.6011,60.6165,60.5858,60.5858,25800.0
2014-02-12 10:35:00,78.97,79.09,78.96,79.05,41200.0,60.5935,60.6855,60.5858,60.6549,41200.0
2014-02-12 10:40:00,79.05,79.05,78.97,78.98,51500.0,60.6549,60.6549,60.5935,60.6011,51500.0
2014-02-12 10:45:00,78.98,78.99,78.91,78.98,31900.0,60.6011,60.6088,60.5474,60.6011,31900.0
2014-02-12 10:50:00,78.99,79.04,78.96,78.99,93800.0,60.6088,60.6472,60.5858,60.6088,93800.0
2014-02-12 10:55:00,78.99,79.0,78.95,78.99,23400.0,60.6088,60.6165,60.5781,60.6088,23400.0
2014-02-12 11:00:00,78.98,79.05,78.97,79.0,33700.0,60.6011,60.6549,60.5935,60.6165,33700.0
2014-02-12 11:05:00,79.01,79.03,78.97,79.02,59100.0,60.6242,60.6395,60.5935,60.6318,59100.0
2014-02-12 11:10:00,79.01,79.04,78.99,79.01,67200.0,60.6242,60.6472,60.6088,60.6242,67200.0
2014-02-12 11:15:00,79.01,79.02,78.98,79.0,57500.0,60.6242,60.6318,60.6011,60.6165,57500.0
2014-02-12 11:20:00,78.99,78.99,78.93,78.93,23000.0,60.6088,60.6088,60.5628,60.5628,23000.0
2014-02-12 11:25:00,78.92,78.97,78.87,78.89,32000.0,60.5551,60.5935,60.5167,60.5321,32000.0
2014-02-12 11:30:00,78.89,78.99,78.88,78.98,25500.0,60.5321,60.6088,60.5244,60.6011,25500.0
2014-02-12 11:35:00,78.99,79.0,78.86,78.92,20900.0,60.6088,60.6165,60.5091,60.5551,20900.0
2014-02-12 11:40:00,78.94,78.98,78.92,78.93,18300.0,60.5705,60.6011,60.5551,60.5628,18300.0
2014-02-12 11:45:00,78.94,78.98,78.9,78.91,13300.0,60.5705,60.6011,60.5398,60.5474,13300.0
2014-02-12 11:50:00,78.9,78.99,78.9,78.98,19800.0,60.5398,60.6088,60.5398,60.6011,19800.0
2014-02-12 11:55:00,78.98,78.99,78.96,78.97,22300.0,60.6011,60.6088,60.5858,60.5935,22300.0
2014-02-12 12:00:00,78.98,79.01,78.95,78.99,37500.0,60.6011,60.6242,60.5781,60.6088,37500.0
2014-02-12 12:05:00,78.99,79.01,78.97,79.0,35400.0,60.6088,60.6242,60.5935,60.6165,35400.0
2014-02-12 12:10:00,78.99,78.99,78.94,78.97,18400.0,60.6088,60.6088,60.5705,60.5935,18400.0
2014-02-12 12:15:00,78.97,79.0,78.96,78.97,24200.0,60.5935,60.6165,60.5858,60.5935,24200.0
2014-02-12 12:20:00,78.96,78.98,78.94,78.95,40700.0,60.5858,60.6011,60.5705,60.5781,40700.0
2014-02-12 12:25:00,78.95,78.96,78.92,78.96,18800.0,60.5781,60.5858,60.5551,60.5858,18800.0
2014-02-12 12:30:00,78.96,78.96,78.94,78.95,12000.0,60.5858,60.5858,60.5705,60.5781,12000.0
2014-02-12 12:35:00,78.95,78.95,78.92,78.93,17300.0,60.5781,60.5781,60.5551,60.5628,17300.0
2014-02-12 12:40:00,78.92,78.95,78.89,78.9,76700.0,60.5551,60.5781,60.5321,60.5398,76700.0
2014-02-12 12:45:00,78.9,78.91,78.86,78.9,24600.0,60.5398,60.5474,60.5091,60.5398,24600.0
2014-02-12 12:50:00,78.9,78.95,78.88,78.95,65600.0,60.5398,60.5781,60.5244,60.5781,65600.0
2014-02-12 12:55:00,78.94,78.94,78.85,78.88,36000.0,60.5705,60.5705,60.5014,60.5244,36000.0
2014-02-12 13:00:00,78.91,78.92,78.89,78.9,17400.0,60.5474,60.5551,60.5321,60.5398,17400.0
2014-02-12 13:05:00,78.89,78.94,78.89,78.92,22400.0,60.5321,60.5705,60.5321,60.5551,22400.0
2014-02-12 13:10:00,78.93,78.94,78.9,78.93,24200.0,60.5628,60.5705,60.5398,60.5628,24200.0
2014-02-12 13:15:00,78.92,78.93,78.89,78.9,24400.0,60.5551,60.5628,60.5321,60.5398,24400.0
2014-02-12 13:20:00,78.91,78.94,78.91,78.93,22300.0,60.5474,60.5705,60.5474,60.5628,22300.0
2014-02-12 13:25:00,78.93,78.94,78.9,78.91,94200.0,60.5628,60.5705,60.5398,60.5474,94200.0
2014-02-12 13:30:00,78.92,78.94,78.9,78.91,63300.0,60.5551,60.5705,60.5398,60.5474,63300.0
2014-02-12 13:35:00,78.92,78.93,78.89,78.9,116100.0,60.5551,60.5628,60.5321,60.5398,116100.0
2014-02-12 13:40:00,78.9,78.9,78.86,78.87,30300.0,60.5398,60.5398,60.5091,60.5167,30300.0
2014-02-12 13:45:00,78.87,78.88,78.85,78.87,57200.0,60.5167,60.5244,60.5014,60.5167,57200.0
2014-02-12 13:50:00,78.87,78.87,78.78,78.79,60600.0,60.5167,60.5167,60.4477,60.4554,60600.0
2014-02-12 13:55:00,78.79,78.83,78.79,78.83,49200.0,60.4554,60.486,60.4554,60.486,49200.0
2014-02-12 14:00:00,78.83,78.83,78.8,78.81,40600.0,60.486,60.486,60.463,60.4707,40600.0
2014-02-12 14:05:00,78.82,78.84,78.79,78.8,191900.0,60.4784,60.4937,60.4554,60.463,191900.0
2014-02-12 14:10:00,78.79,78.81,78.74,78.79,75100.0,60.4554,60.4707,60.417,60.4554,75100.0
2014-02-12 14:15:00,78.79,78.82,78.77,78.8,55600.0,60.4554,60.4784,60.44,60.463,55600.0
2014-02-12 14:20:00,78.8,78.82,78.79,78.81,45400.0,60.463,60.4784,60.4554,60.4707,45400.0
2014-02-12 14:25:00,78.82,78.82,78.8,78.81,17900.0,60.4784,60.4784,60.463,60.4707,17900.0
2014-02-12 14:30:00,78.81,78.81,78.78,78.8,26900.0,60.4707,60.4707,60.4477,60.463,26900.0
2014-02-12 14:35:00,78.81,78.81,78.79,78.79,22800.0,60.4707,60.4707,60.4554,60.4554,22800.0
2014-02-12 14:40:00,78.79,78.81,78.78,78.8,15500.0,60.4554,60.4707,60.4477,60.463,15500.0
2014-02-12 14:45:00,78.78,78.81,78.78,78.79,33400.0,60.4477,60.4707,60.4477,60.4554,33400.0
2014-02-12 14:50:00,78.79,78.81,78.78,78.81,23600.0,60.4554,60.4707,60.4477,60.4707,23600.0
2014-02-12 14:55:00,78.81,78.81,78.8,78.81,25700.0,60.4707,60.4707,60.463,60.4707,25700.0
2014-02-12 15:00:00,78.81,78.82,78.79,78.8,57700.0,60.4707,60.4784,60.4554,60.463,57700.0
2014-02-12 15:05:00,78.8,78.84,78.79,78.82,100200.0,60.463,60.4937,60.4554,60.4784,100200.0
2014-02-12 15:10:00,78.81,78.82,78.8,78.81,64400.0,60.4707,60.4784,60.463,60.4707,64400.0
2014-02-12 15:15:00,78.81,78.83,78.8,78.81,134000.0,60.4707,60.486,60.463,60.4707,134000.0
2014-02-12 15:20:00,78.81,78.82,78.8,78.82,22100.0,60.4707,60.4784,60.463,60.4784,22100.0
2014-02-12 15:25:00,78.81,78.83,78.81,78.81,46900.0,60.4707,60.486,60.4707,60.4707,46900.0
2014-02-12 15:30:00,78.81,78.82,78.8,78.81,50600.0,60.4707,60.4784,60.463,60.4707,50600.0
2014-02-12 15:35:00,78.81,78.81,78.78,78.8,47000.0,60.4707,60.4707,60.4477,60.463,47000.0
2014-02-12 15:40:00,78.79,78.82,78.79,78.81,128100.0,60.4554,60.4784,60.4554,60.4707,128100.0
2014-02-12 15:45:00,78.82,78.85,78.81,78.81,114900.0,60.4784,60.5014,60.4707,60.4707,114900.0
2014-02-12 15:50:00,78.81,78.82,78.79,78.79,74500.0,60.4707,60.4784,60.4554,60.4554,74500.0
2014-02-12 15:55:00,78.8,78.81,78.78,78.79,274400.0,60.463,60.4707,60.4477,60.4554,274400.0
2014-02-13 09:30:00,78.32,78.47,78.12,78.13,47900.0,60.0947,60.2098,59.9413,59.9489,47900.0
2014-02-13 09:35:00,78.17,78.29,78.0,78.02,23200.0,59.9796,60.0717,59.8492,59.8645,23200.0
2014-02-13 09:40:00,78.05,78.2,78.05,78.2,14900.0,59.8876,60.0027,59.8876,60.0027,14900.0
2014-02-13 09:45:00,78.19,78.21,78.06,78.14,38600.0,59.995,60.0103,59.8952,59.9566,38600.0
2014-02-13 09:50:00,78.15,78.17,78.01,78.03,39900.0,59.9643,59.9796,59.8569,59.8722,39900.0
2014-02-13 09:55:00,78.02,78.05,78.0,78.0,68900.0,59.8645,59.8876,59.8492,59.8492,68900.0
2014-02-13 10:00:00,78.0,78.02,77.96,77.96,68900.0,59.8492,59.8645,59.8185,59.8185,68900.0
2014-02-13 10:05:00,78.0,78.02,77.98,78.02,71100.0,59.8492,59.8645,59.8338,59.8645,71100.0
2014-02-13 10:10:00,78.02,78.03,77.97,77.99,33700.0,59.8645,59.8722,59.8262,59.8415,33700.0
2014-02-13 10:15:00,78.0,78.02,77.95,78.01,63300.0,59.8492,59.8645,59.8108,59.8569,63300.0
2014-02-13 10:20:00,78.02,78.08,77.96,78.0,50500.0,59.8645,59.9106,59.8185,59.8492,50500.0
2014-02-13 10:25:00,77.98,78.06,77.98,78.03,78800.0,59.8338,59.8952,59.8338,59.8722,78800.0
2014-02-13 10:30:00,78.02,78.06,77.97,78.04,37200.0,59.8645,59.8952,59.8262,59.8799,37200.0
2014-02-13 10:35:00,78.04,78.14,78.01,78.11,99200.0,59.8799,59.9566,59.8569,59.9336,99200.0
2014-02-13 10:40:00,78.1,78.21,78.1,78.21,20900.0,59.9259,60.0103,59.9259,60.0103,20900.0
2014-02-13 10:45:00,78.22,78.25,78.14,78.15,23200.0,60.018,60.041,59.9566,59.9643,23200.0
2014-02-13 10:50:00,78.16,78.26,78.1,78.25,29400.0,59.972,60.0487,59.9259,60.041,29400.0
2014-02-13 10:55:00,78.26,78.41,78.24,78.36,17900.0,60.0487,60.1638,60.0333,60.1254,17900.0
2014-02-13 11:00:00,78.36,78.4,78.35,78.38,31800.0,60.1254,60.1561,60.1177,60.1408,31800.0
2014-02-13 11:05:00,78.38,78.38,78.29,78.29,66700.0,60.1408,60.1408,60.0717,60.0717,66700.0
2014-02-13 11:10:00,78.28,78.31,78.24,78.3,31000.0,60.064,60.0871,60.0333,60.0794,31000.0
2014-02-13 11:15:00,78.3,78.32,78.24,78.26,89700.0,60.0794,60.0947,60.0333,60.0487,89700.0
2014-02-13 11:20:00,78.26,78.3,78.21,78.21,97900.0,60.0487,60.0794,60.0103,60.0103,97900.0
2014-02-13 11:25:00,78.2,78.22,78.07,78.09,82700.0,60.0027,60.018,59.9029,59.9182,82700.0
2014-02-13 11:30:00,78.09,78.19,78.06,78.18,113800.0,59.9182,59.995,59.8952,59.9873,113800.0
2014-02-13 11:35:00,78.17,78.29,78.16,78.26,36600.0,59.9796,60.0717,59.972,60.0487,36600.0
2014-02-13 11:40:00,78.25,78.3,78.25,78.3,14300.0,60.041,60.0794,60.041,60.0794,14300.0
2014-02-13 11:45:00,78.3,78.31,78.22,78.22,20700.0,60.0794,60.0871,60.018,60.018,20700.0
2014-02-13 11:50:00,78.22,78.22,78.13,78.14,53100.0,60.018,60.018,59.9489,59.9566,53100.0
2014-02-13 11:55:00,78.15,78.21,78.12,78.14,28100.0,59.9643,60.0103,59.9413,59.9566,28100.0
2014-02-13 12:00:00,78.15,78.19,78.13,78.19,15900.0,59.9643,59.995,59.9489,59.995,15900.0
2014-02-13 12:05:00,78.19,78.2,78.14,78.14,21500.0,59.995,60.0027,59.9566,59.9566,21500.0
2014-02-13 12:10:00,78.14,78.18,78.12,78.12,37900.0,59.9566,59.9873,59.9413,59.9413,37900.0
2014-02-13 12:15:00,78.12,78.13,78.11,78.12,18900.0,59.9413,59.9489,59.9336,59.9413,18900.0
2014-02-13 12:20:00,78.12,78.12,78.1,78.11,18300.0,59.9413,59.9413,59.9259,59.9336,18300.0
2014-02-13 12:25:00,78.11,78.12,78.1,78.12,23800.0,59.9336,59.9413,59.9259,59.9413,23800.0
2014-02-13 12:30:00,78.12,78.12,78.09,78.11,28700.0,59.9413,59.9413,59.9182,59.9336,28700.0
2014-02-13 12:35:00,78.11,78.12,78.03,78.04,85700.0,59.9336,59.9413,59.8722,59.8799,85700.0
2014-02-13 12:40:00,78.03,78.03,77.99,78.01,135600.0,59.8722,59.8722,59.8415,59.8569,135600.0
2014-02-13 12:45:00,78.01,78.01,77.98,78.0,55800.0,59.8569,59.8569,59.8338,59.8492,55800.0
2014-02-13 12:50:00,78.0,78.01,77.98,78.01,33900.0,59.8492,59.8569,59.8338,59.8569,33900.0
2014-02-13 12:55:00,78.01,78.04,78.0,78.01,162800.0,59.8569,59.8799,59.8492,59.8569,162800.0
2014-02-13 13:00:00,78.01,78.01,78.0,78.0,175200.0,59.8569,59.8569,59.8492,59.8492,175200.0
2014-02-13 13:05:00,78.01,78.03,78.0,78.02,81100.0,59.8569,59.8722,59.8492,59.8645,81100.0
2014-02-13 13:10:00,78.02,78.02,77.99,78.0,111800.0,59.8645,59.8645,59.8415,59.8492,111800.0
2014-02-13 13:15:00,78.01,78.06,77.98,78.06,177000.0,59.8569,59.8952,59.8338,59.8952,177000.0
2014-02-13 13:20:00,78.06,78.13,78.05,78.07,229100.0,59.8952,59.9489,59.8876,59.9029,229100.0
2014-02-13 13:25:00,78.07,78.14,78.05,78.12,71100.0,59.9029,59.9566,59.8876,59.9413,71100.0
2014-02-13 13:30:00,78.12,78.13,78.11,78.12,62000.0,59.9413,59.9489,59.9336,59.9413,62000.0
2014-02-13 13:35:00,78.12,78.13,78.11,78.12,47800.0,59.9413,59.9489,59.9336,59.9413,47800.0
2014-02-13 13:40:00,78.12,78.13,78.11,78.13,27200.0,59.9413,59.9489,59.9336,59.9489,27200.0
2014-02-13 13:45:00,78.13,78.14,78.07,78.08,41600.0,59.9489,59.9566,59.9029,59.9106,41600.0
2014-02-13 13:50:00,78.08,78.12,78.08,78.11,31200.0,59.9106,59.9413,59.9106,59.9336,31200.0
2014-02-13 13:55:00,78.12,78.2,78.11,78.2,69800.0,59.9413,60.0027,59.9336,60.0027,69800.0
2014-02-13 14:00:00,78.2,78.23,78.19,78.2,62600.0,60.0027,60.0257,59.995,60.0027,62600.0
2014-02-13 14:05:00,78.19,78.22,78.18,78.2,90100.0,59.995,60.018,59.9873,60.0027,90100.0
2014-02-13 14:10:00,78.2,78.21,78.18,78.2,111200.0,60.0027,60.0103,59.9873,60.0027,111200.0
2014-02-13 14:15:00,78.2,78.21,78.12,78.13,50400.0,60.0027,60.0103,59.9413,59.9489,50400.0
2014-02-13 14:20:00,78.13,78.14,78.08,78.11,56400.0,59.9489,59.9566,59.9106,59.9336,56400.0
2014-02-13 14:25:00,78.12,78.12,78.02,78.02,66600.0,59.9413,59.9413,59.8645,59.8645,66600.0
2014-02-13 14:30:00,78.03,78.12,78.01,78.11,69100.0,59.8722,59.9413,59.8569,59.9336,69100.0
2014-02-13 14:35:00,78.11,78.15,78.09,78.12,59400.0,59.9336,59.9643,59.9182,59.9413,59400.0
2014-02-13 14:40:00,78.14,78.22,78.12,78.2,116900.0,59.9566,60.018,59.9413,60.0027,116900.0
2014-02-13 14:45:00,78.2,78.23,78.17,78.17,41400.0,60.0027,60.0257,59.9796,59.9796,41400.0
2014-02-13 14:50:00,78.17,78.27,78.17,78.2,75200.0,59.9796,60.0564,59.9796,60.0027,75200.0
2014-02-13 14:55:00,78.2,78.23,78.17,78.2,57900.0,60.0027,60.0257,59.9796,60.0027,57900.0
2014-02-13 15:00:00,78.2,78.22,78.19,78.19,37800.0,60.0027,60.018,59.995,59.995,37800.0
2014-02-13 15:05:00,78.19,78.21,78.18,78.19,51000.0,59.995,60.0103,59.9873,59.995,51000.0
2014-02-13 15:10:00,78.19,78.22,78.15,78.16,95700.0,59.995,60.018,59.9643,59.972,95700.0
2014-02-13 15:15:00,78.15,78.22,78.15,78.16,315400.0,59.9643,60.018,59.9643,59.972,315400.0
2014-02-13 15:20:00,78.16,78.22,78.15,78.19,52600.0,59.972,60.018,59.9643,59.995,52600.0
2014-02-13 15:25:00,78.19,78.22,78.17,78.2,94000.0,59.995,60.018,59.9796,60.0027,94000.0
2014-02-13 15:30:00,78.21,78.28,78.18,78.26,153000.0,60.0103,60.064,59.9873,60.0487,153000.0
2014-02-13 15:35:00,78.25,78.25,78.2,78.25,129100.0,60.041,60.041,60.0027,60.041,129100.0
2014-02-13 15:40:00,78.25,78.28,78.23,78.24,77800.0,60.041,60.064,60.0257,60.0333,77800.0
2014-02-13 15:45:00,78.24,78.25,78.22,78.24,88600.0,60.0333,60.041,60.018,60.0333,88600.0
2014-02-13 15:50:00,78.24,78.26,78.21,78.23,192200.0,60.0333,60.0487,60.0103,60.0257,192200.0
2014-02-13 15:55:00,78.23,78.25,78.13,78.15,254500.0,60.0257,60.041,59.9489,59.9643,254500.0
2014-02-14 09:30:00,78.02,78.5,78.02,78.5,51700.0,59.8645,60.2328,59.8645,60.2328,51700.0
2014-02-14 09:35:00,78.47,78.75,78.47,78.68,21800.0,60.2098,60.4247,60.2098,60.371,21800.0
2014-02-14 09:40:00,78.71,78.79,78.55,78.68,68100.0,60.394,60.4554,60.2712,60.371,68100.0
2014-02-14 09:45:00,78.7,78.71,78.56,78.61,121300.0,60.3863,60.394,60.2789,60.3172,121300.0
2014-02-14 09:50:00,78.13,78.79,78.09,78.63,281800.0,59.9489,60.4554,59.9182,60.3326,281800.0
2014-02-14 09:55:00,78.64,78.65,78.5,78.59,83200.0,60.3403,60.3479,60.2328,60.3019,83200.0
2014-02-14 10:00:00,78.59,78.63,78.46,78.5,111900.0,60.3019,60.3326,60.2021,60.2328,111900.0
2014-02-14 10:05:00,78.51,78.57,78.5,78.51,135000.0,60.2405,60.2866,60.2328,60.2405,135000.0
2014-02-14 10:10:00,78.52,78.71,78.52,78.58,252000.0,60.2482,60.394,60.2482,60.2942,252000.0
2014-02-14 10:15:00,78.58,78.65,78.56,78.62,75900.0,60.2942,60.3479,60.2789,60.3249,75900.0
2014-02-14 10:20:00,78.62,78.65,78.6,78.61,66200.0,60.3249,60.3479,60.3096,60.3172,66200.0
2014-02-14 10:25:00,78.61,78.64,78.59,78.62,83200.0,60.3172,60.3403,60.3019,60.3249,83200.0
2014-02-14 10:30:00,78.61,78.64,78.6,78.63,139900.0,60.3172,60.3403,60.3096,60.3326,139900.0
2014-02-14 10:35:00,78.63,78.64,78.54,78.54,69500.0,60.3326,60.3403,60.2635,60.2635,69500.0
2014-02-14 10:40:00,78.54,78.59,78.52,78.56,71400.0,60.2635,60.3019,60.2482,60.2789,71400.0
2014-02-14 10:45:00,78.56,78.56,78.46,78.51,118700.0,60.2789,60.2789,60.2021,60.2405,118700.0
2014-02-14 10:50:00,78.52,78.53,78.48,78.48,60700.0,60.2482,60.2559,60.2175,60.2175,60700.0
2014-02-14 10:55:00,78.5,78.52,78.48,78.48,48300.0,60.2328,60.2482,60.2175,60.2175,48300.0
2014-02-14 11:00:00,78.48,78.52,78.47,78.49,28700.0,60.2175,60.2482,60.2098,60.2252,28700.0
2014-02-14 11:05:00,78.49,78.52,78.48,78.51,77900.0,60.2252,60.2482,60.2175,60.2405,77900.0
2014-02-14 11:10:00,78.51,78.52,78.48,78.51,33200.0,60.2405,60.2482,60.2175,60.2405,33200.0
2014-02-14 11:15:00,78.5,78.52,78.49,78.51,25000.0,60.2328,60.2482,60.2252,60.2405,25000.0
2014-02-14 11:20:00,78.51,78.52,78.49,78.5,27800.0,60.2405,60.2482,60.2252,60.2328,27800.0
2014-02-14 11:25:00,78.5,78.53,78.49,78.52,70000.0,60.2328,60.2559,60.2252,60.2482,70000.0
2014-02-14 11:30:00,78.52,78.52,78.5,78.51,68900.0,60.2482,60.2482,60.2328,60.2405,68900.0
2014-02-14 11:35:00,78.51,78.55,78.5,78.5,98000.0,60.2405,60.2712,60.2328,60.2328,98000.0
2014-02-14 11:40:00,78.51,78.51,78.46,78.51,29200.0,60.2405,60.2405,60.2021,60.2405,29200.0
2014-02-14 11:45:00,78.5,78.51,78.48,78.5,37600.0,60.2328,60.2405,60.2175,60.2328,37600.0
2014-02-14 11:50:00,78.5,78.51,78.48,78.48,36300.0,60.2328,60.2405,60.2175,60.2175,36300.0
2014-02-14 11:55:00,78.49,78.51,78.47,78.49,21200.0,60.2252,60.2405,60.2098,60.2252,21200.0
2014-02-14 12:00:00,78.5,78.52,78.48,78.5,42600.0,60.2328,60.2482,60.2175,60.2328,42600.0
2014-02-14 12:05:00,78.51,78.52,78.48,78.49,81800.0,60.2405,60.2482,60.2175,60.2252,81800.0
2014-02-14 12:10:00,78.5,78.51,78.49,78.51,32300.0,60.2328,60.2405,60.2252,60.2405,32300.0
2014-02-14 12:15:00,78.51,78.51,78.49,78.51,50300.0,60.2405,60.2405,60.2252,60.2405,50300.0
2014-02-14 12:20:00,78.51,78.52,78.48,78.5,70800.0,60.2405,60.2482,60.2175,60.2328,70800.0
2014-02-14 12:25:00,78.5,78.5,78.48,78.5,30200.0,60.2328,60.2328,60.2175,60.2328,30200.0
2014-02-14 12:30:00,78.5,78.51,78.48,78.5,59800.0,60.2328,60.2405,60.2175,60.2328,59800.0
2014-02-14 12:35:00,78.5,78.5,78.47,78.49,44100.0,60.2328,60.2328,60.2098,60.2252,44100.0
2014-02-14 12:40:00,78.49,78.5,78.39,78.47,68700.0,60.2252,60.2328,60.1484,60.2098,68700.0
2014-02-14 12:45:00,78.47,78.48,78.44,78.48,111900.0,60.2098,60.2175,60.1868,60.2175,111900.0
2014-02-14 12:50:00,78.48,78.48,78.42,78.42,151100.0,60.2175,60.2175,60.1715,60.1715,151100.0
2014-02-14 12:55:00,78.42,78.48,78.41,78.46,31200.0,60.1715,60.2175,60.1638,60.2021,31200.0
2014-02-14 13:00:00,78.45,78.48,78.45,78.46,31600.0,60.1945,60.2175,60.1945,60.2021,31600.0
2014-02-14 13:05:00,78.47,78.47,78.45,78.46,20500.0,60.2098,60.2098,60.1945,60.2021,20500.0
2014-02-14 13:10:00,78.45,78.47,78.42,78.44,20200.0,60.1945,60.2098,60.1715,60.1868,20200.0
2014-02-14 13:15:00,78.45,78.48,78.45,78.46,20800.0,60.1945,60.2175,60.1945,60.2021,20800.0
2014-02-14 13:20:00,78.47,78.48,78.45,78.48,44600.0,60.2098,60.2175,60.1945,60.2175,44600.0
2014-02-14 13:25:00,78.47,78.5,78.45,78.47,142400.0,60.2098,60.2328,60.1945,60.2098,142400.0
2014-02-14 13:30:00,78.47,78.47,78.45,78.45,29700.0,60.2098,60.2098,60.1945,60.1945,29700.0
2014-02-14 13:35:00,78.46,78.47,78.45,78.46,86100.0,60.2021,60.2098,60.1945,60.2021,86100.0
2014-02-14 13:40:00,78.47,78.49,78.45,78.45,151600.0,60.2098,60.2252,60.1945,60.1945,151600.0
2014-02-14 13:45:00,78.46,78.49,78.45,78.45,177700.0,60.2021,60.2252,60.1945,60.1945,177700.0
2014-02-14 13:50:00,78.45,78.48,78.45,78.45,42200.0,60.1945,60.2175,60.1945,60.1945,42200.0
2014-02-14 13:55:00,78.46,78.49,78.45,78.45,130300.0,60.2021,60.2252,60.1945,60.1945,130300.0
2014-02-14 14:00:00,78.45,78.47,78.43,78.46,122000.0,60.1945,60.2098,60.1791,60.2021,122000.0
2014-02-14 14:05:00,78.46,78.47,78.45,78.47,21800.0,60.2021,60.2098,60.1945,60.2098,21800.0
2014-02-14 14:10:00,78.47,78.47,78.45,78.46,58800.0,60.2098,60.2098,60.1945,60.2021,58800.0
2014-02-14 14:15:00,78.47,78.47,78.45,78.45,47300.0,60.2098,60.2098,60.1945,60.1945,47300.0
2014-02-14 14:20:00,78.46,78.47,78.45,78.46,34900.0,60.2021,60.2098,60.1945,60.2021,34900.0
2014-02-14 14:25:00,78.47,78.47,78.45,78.46,138100.0,60.2098,60.2098,60.1945,60.2021,138100.0
2014-02-14 14:30:00,78.45,78.47,78.45,78.46,27800.0,60.1945,60.2098,60.1945,60.2021,27800.0
2014-02-14 14:35:00,78.46,78.47,78.45,78.46,62700.0,60.2021,60.2098,60.1945,60.2021,62700.0
2014-02-14 14:40:00,78.46,78.47,78.45,78.46,27800.0,60.2021,60.2098,60.1945,60.2021,27800.0
2014-02-14 14:45:00,78.46,78.47,78.45,78.46,29300.0,60.2021,60.2098,60.1945,60.2021,29300.0
2014-02-14 14:50:00,78.47,78.47,78.43,78.44,113300.0,60.2098,60.2098,60.1791,60.1868,113300.0
2014-02-14 14:55:00,78.44,78.48,78.44,78.46,157600.0,60.1868,60.2175,60.1868,60.2021,157600.0
2014-02-14 15:00:00,78.45,78.47,78.45,78.47,52900.0,60.1945,60.2098,60.1945,60.2098,52900.0
2014-02-14 15:05:00,78.47,78.47,78.45,78.46,171200.0,60.2098,60.2098,60.1945,60.2021,171200.0
2014-02-14 15:10:00,78.46,78.52,78.45,78.51,177900.0,60.2021,60.2482,60.1945,60.2405,177900.0
2014-02-14 15:15:00,78.51,78.52,78.49,78.52,42000.0,60.2405,60.2482,60.2252,60.2482,42000.0
2014-02-14 15:20:00,78.51,78.52,78.48,78.51,48800.0,60.2405,60.2482,60.2175,60.2405,48800.0
2014-02-14 15:25:00,78.51,78.51,78.49,78.5,68500.0,60.2405,60.2405,60.2252,60.2328,68500.0
2014-02-14 15:30:00,78.51,78.67,78.5,78.67,155100.0,60.2405,60.3633,60.2328,60.3633,155100.0
2014-02-14 15:35:00,78.67,78.77,78.67,78.76,50700.0,60.3633,60.44,60.3633,60.4323,50700.0
2014-02-14 15:40:00,78.76,78.77,78.69,78.7,39600.0,60.4323,60.44,60.3786,60.3863,39600.0
2014-02-14 15:45:00,78.7,78.7,78.66,78.67,51300.0,60.3863,60.3863,60.3556,60.3633,51300.0
2014-02-14 15:50:00,78.67,78.73,78.65,78.67,74000.0,60.3633,60.4093,60.3479,60.3633,74000.0
2014-02-14 15:55:00,78.66,78.7,78.57,78.58,156200.0,60.3556,60.3863,60.2866,60.2942,156200.0
2014-02-18 09:30:00,78.72,78.99,78.59,78.84,37700.0,60.4016,60.6088,60.3019,60.4937,37700.0
2014-02-18 09:35:00,78.82,78.99,78.7,78.94,16300.0,60.4784,60.6088,60.3863,60.5705,16300.0
2014-02-18 09:40:00,78.93,78.98,78.85,78.97,19900.0,60.5628,60.6011,60.5014,60.5935,19900.0
2014-02-18 09:45:00,79.0,79.14,79.0,79.14,27900.0,60.6165,60.7239,60.6165,60.7239,27900.0
2014-02-18 09:50:00,79.13,79.18,79.05,79.11,61600.0,60.7162,60.7546,60.6549,60.7009,61600.0
2014-02-18 09:55:00,79.11,79.22,79.04,79.17,54100.0,60.7009,60.7853,60.6472,60.7469,54100.0
2014-02-18 10:00:00,79.14,79.16,79.0,79.03,47300.0,60.7239,60.7393,60.6165,60.6395,47300.0
2014-02-18 10:05:00,79.03,79.1,78.98,79.09,34200.0,60.6395,60.6932,60.6011,60.6855,34200.0
2014-02-18 10:10:00,79.07,79.07,79.0,79.0,20000.0,60.6702,60.6702,60.6165,60.6165,20000.0
2014-02-18 10:15:00,79.01,79.11,79.0,79.08,22600.0,60.6242,60.7009,60.6165,60.6779,22600.0
2014-02-18 10:20:00,79.08,79.19,79.08,79.18,25000.0,60.6779,60.7623,60.6779,60.7546,25000.0
2014-02-18 10:25:00,79.17,79.19,79.07,79.16,52300.0,60.7469,60.7623,60.6702,60.7393,52300.0
2014-02-18 10:30:00,79.17,79.2,79.15,79.16,32500.0,60.7469,60.7699,60.7316,60.7393,32500.0
2014-02-18 10:35:00,79.16,79.2,79.09,79.13,28500.0,60.7393,60.7699,60.6855,60.7162,28500.0
2014-02-18 10:40:00,79.13,79.15,79.11,79.13,14100.0,60.7162,60.7316,60.7009,60.7162,14100.0
2014-02-18 10:45:00,79.14,79.17,79.12,79.16,36800.0,60.7239,60.7469,60.7086,60.7393,36800.0
2014-02-18 10:50:00,79.17,79.21,79.15,79.17,21300.0,60.7469,60.7776,60.7316,60.7469,21300.0
2014-02-18 10:55:00,79.17,79.21,79.15,79.19,19200.0,60.7469,60.7776,60.7316,60.7623,19200.0
2014-02-18 11:00:00,79.2,79.24,79.19,79.24,15400.0,60.7699,60.8006,60.7623,60.8006,15400.0
2014-02-18 11:05:00,79.23,79.42,79.23,79.42,24400.0,60.793,60.9388,60.793,60.9388,24400.0
2014-02-18 11:10:00,79.42,79.53,79.42,79.52,30900.0,60.9388,61.0232,60.9388,61.0155,30900.0
2014-02-18 11:15:00,79.52,79.72,79.52,79.71,48000.0,61.0155,61.1689,61.0155,61.1613,48000.0
2014-02-18 11:20:00,79.71,79.72,79.6,79.64,36500.0,61.1613,61.1689,61.0769,61.1076,36500.0
2014-02-18 11:25:00,79.63,79.65,79.61,79.64,20800.0,61.0999,61.1152,61.0845,61.1076,20800.0
2014-02-18 11:30:00,79.64,79.75,79.63,79.68,40100.0,61.1076,61.192,61.0999,61.1383,40100.0
2014-02-18 11:35:00,79.67,79.77,79.66,79.76,26900.0,61.1306,61.2073,61.1229,61.1996,26900.0
2014-02-18 11:40:00,79.75,79.76,79.64,79.65,21300.0,61.192,61.1996,61.1076,61.1152,21300.0
2014-02-18 11:45:00,79.64,79.78,79.64,79.73,33600.0,61.1076,61.215,61.1076,61.1766,33600.0
2014-02-18 11:50:00,79.73,79.76,79.73,79.73,15700.0,61.1766,61.1996,61.1766,61.1766,15700.0
2014-02-18 11:55:00,79.73,79.73,79.62,79.62,24200.0,61.1766,61.1766,61.0922,61.0922,24200.0
2014-02-18 12:00:00,79.61,79.76,79.6,79.7,54400.0,61.0845,61.1996,61.0769,61.1536,54400.0
2014-02-18 12:05:00,79.69,79.73,79.68,79.7,16600.0,61.1459,61.1766,61.1383,61.1536,16600.0
2014-02-18 12:10:00,79.7,79.73,79.68,79.73,17000.0,61.1536,61.1766,61.1383,61.1766,17000.0
2014-02-18 12:15:00,79.74,79.79,79.73,79.75,24300.0,61.1843,61.2227,61.1766,61.192,24300.0
2014-02-18 12:20:00,79.75,79.83,79.75,79.77,26100.0,61.192,61.2533,61.192,61.2073,26100.0
2014-02-18 12:25:00,79.77,79.77,79.65,79.65,16700.0,61.2073,61.2073,61.1152,61.1152,16700.0
2014-02-18 12:30:00,79.65,79.65,79.57,79.57,18400.0,61.1152,61.1152,61.0538,61.0538,18400.0
2014-02-18 12:35:00,79.56,79.64,79.55,79.62,19400.0,61.0462,61.1076,61.0385,61.0922,19400.0
2014-02-18 12:40:00,79.62,79.63,79.59,79.62,22200.0,61.0922,61.0999,61.0692,61.0922,22200.0
2014-02-18 12:45:00,79.62,79.63,79.57,79.62,16400.0,61.0922,61.0999,61.0538,61.0922,16400.0
2014-02-18 12:50:00,79.63,79.64,79.56,79.56,14800.0,61.0999,61.1076,61.0462,61.0462,14800.0
2014-02-18 12:55:00,79.56,79.66,79.56,79.66,18500.0,61.0462,61.1229,61.0462,61.1229,18500.0
2014-02-18 13:00:00,79.65,79.68,79.62,79.63,28100.0,61.1152,61.1383,61.0922,61.0999,28100.0
2014-02-18 13:05:00,79.67,79.68,79.65,79.66,11300.0,61.1306,61.1383,61.1152,61.1229,11300.0
2014-02-18 13:10:00,79.67,79.71,79.67,79.7,15000.0,61.1306,61.1613,61.1306,61.1536,15000.0
2014-02-18 13:15:00,79.71,79.72,79.66,79.68,17200.0,61.1613,61.1689,61.1229,61.1383,17200.0
2014-02-18 13:20:00,79.68,79.7,79.67,79.69,12400.0,61.1383,61.1536,61.1306,61.1459,12400.0
2014-02-18 13:25:00,79.69,79.7,79.64,79.65,20100.0,61.1459,61.1536,61.1076,61.1152,20100.0
2014-02-18 13:30:00,79.65,79.65,79.53,79.56,21300.0,61.1152,61.1152,61.0232,61.0462,21300.0
2014-02-18 13:35:00,79.57,79.58,79.55,79.55,15400.0,61.0538,61.0615,61.0385,61.0385,15400.0
2014-02-18 13:40:00,79.56,79.59,79.55,79.58,18400.0,61.0462,61.0692,61.0385,61.0615,18400.0
2014-02-18 13:45:00,79.57,79.57,79.48,79.51,23300.0,61.0538,61.0538,60.9848,61.0078,23300.0
2014-02-18 13:50:00,79.51,79.58,79.51,79.58,18100.0,61.0078,61.0615,61.0078,61.0615,18100.0
2014-02-18 13:55:00,79.58,79.65,79.58,79.64,22000.0,61.0615,61.1152,61.0615,61.1076,22000.0
2014-02-18 14:00:00,79.63,79.65,79.6,79.6,22700.0,61.0999,61.1152,61.0769,61.0769,22700.0
2014-02-18 14:05:00,79.6,79.63,79.59,79.63,18100.0,61.0769,61.0999,61.0692,61.0999,18100.0
2014-02-18 14:10:00,79.63,79.66,79.6,79.65,20700.0,61.0999,61.1229,61.0769,61.1152,20700.0
2014-02-18 14:15:00,79.66,79.72,79.65,79.72,29100.0,61.1229,61.1689,61.1152,61.1689,29100.0
2014-02-18 14:20:00,79.72,79.75,79.69,79.75,26700.0,61.1689,61.192,61.1459,61.192,26700.0
2014-02-18 14:25:00,79.74,79.75,79.72,79.73,27900.0,61.1843,61.192,61.1689,61.1766,27900.0
2014-02-18 14:30:00,79.73,79.77,79.7,79.76,25900.0,61.1766,61.2073,61.1536,61.1996,25900.0
2014-02-18 14:35:00,79.77,79.77,79.71,79.71,27400.0,61.2073,61.2073,61.1613,61.1613,27400.0
2014-02-18 14:40:00,79.72,79.78,79.71,79.77,29500.0,61.1689,61.215,61.1613,61.2073,29500.0
2014-02-18 14:45:00,79.77,79.81,79.75,79.81,22700.0,61.2073,61.238,61.192,61.238,22700.0
2014-02-18 14:50:00,79.82,79.91,79.82,79.85,40200.0,61.2457,61.3147,61.2457,61.2687,40200.0
2014-02-18 14:55:00,79.85,79.88,79.84,79.86,31000.0,61.2687,61.2917,61.261,61.2764,31000.0
2014-02-18 15:00:00,79.86,79.87,79.83,79.84,30900.0,61.2764,61.284,61.2533,61.261,30900.0
2014-02-18 15:05:00,79.84,79.87,79.79,79.8,42700.0,61.261,61.284,61.2227,61.2303,42700.0
2014-02-18 15:10:00,79.8,79.8,79.77,79.8,17600.0,61.2303,61.2303,61.2073,61.2303,17600.0
2014-02-18 15:15:00,79.79,79.81,79.77,79.79,29800.0,61.2227,61.238,61.2073,61.2227,29800.0
2014-02-18 15:20:00,79.8,79.84,79.79,79.84,21700.0,61.2303,61.261,61.2227,61.261,21700.0
2014-02-18 15:25:00,79.84,79.91,79.84,79.91,21700.0,61.261,61.3147,61.261,61.3147,21700.0
2014-02-18 15:30:00,79.91,79.92,79.89,79.91,32800.0,61.3147,61.3224,61.2994,61.3147,32800.0
2014-02-18 15:35:00,79.92,79.92,79.88,79.9,55200.0,61.3224,61.3224,61.2917,61.3071,55200.0
2014-02-18 15:40:00,79.89,79.95,79.89,79.94,40700.0,61.2994,61.3454,61.2994,61.3377,40700.0
2014-02-18 15:45:00,79.95,79.97,79.92,79.97,64900.0,61.3454,61.3608,61.3224,61.3608,64900.0
2014-02-18 15:50:00,79.97,79.99,79.95,79.95,51400.0,61.3608,61.3761,61.3454,61.3454,51400.0
2014-02-18 15:55:00,79.96,79.96,79.87,79.91,110500.0,61.3531,61.3531,61.284,61.3147,110500.0
2014-02-19 09:30:00,79.73,79.73,79.52,79.64,40000.0,61.1766,61.1766,61.0155,61.1076,40000.0
2014-02-19 09:35:00,79.64,79.82,79.61,79.8,52000.0,61.1076,61.2457,61.0845,61.2303,52000.0
2014-02-19 09:40:00,79.81,79.91,79.8,79.88,25300.0,61.238,61.3147,61.2303,61.2917,25300.0
2014-02-19 09:45:00,79.86,79.89,79.75,79.82,23600.0,61.2764,61.2994,61.192,61.2457,23600.0
2014-02-19 09:50:00,79.83,79.89,79.8,79.85,44000.0,61.2533,61.2994,61.2303,61.2687,44000.0
2014-02-19 09:55:00,79.85,79.91,79.81,79.83,30400.0,61.2687,61.3147,61.238,61.2533,30400.0
2014-02-19 10:00:00,79.84,79.84,79.7,79.83,25200.0,61.261,61.261,61.1536,61.2533,25200.0
2014-02-19 10:05:00,79.83,79.87,79.75,79.87,47100.0,61.2533,61.284,61.192,61.284,47100.0
2014-02-19 10:10:00,79.86,80.13,79.85,80.13,36500.0,61.2764,61.4835,61.2687,61.4835,36500.0
2014-02-19 10:15:00,80.13,80.26,80.13,80.22,21500.0,61.4835,61.5833,61.4835,61.5526,21500.0
2014-02-19 10:20:00,80.23,80.31,80.2,80.22,29300.0,61.5603,61.6216,61.5372,61.5526,29300.0
2014-02-19 10:25:00,80.23,80.31,80.23,80.27,22600.0,61.5603,61.6216,61.5603,61.591,22600.0
2014-02-19 10:30:00,80.25,80.34,80.23,80.24,20000.0,61.5756,61.6447,61.5603,61.5679,20000.0
2014-02-19 10:35:00,80.25,80.29,80.1,80.11,21100.0,61.5756,61.6063,61.4605,61.4682,21100.0
2014-02-19 10:40:00,80.12,80.18,80.04,80.05,32700.0,61.4759,61.5219,61.4145,61.4222,32700.0
2014-02-19 10:45:00,80.05,80.05,79.96,80.01,21000.0,61.4222,61.4222,61.3531,61.3915,21000.0
2014-02-19 10:50:00,80.02,80.15,80.0,80.15,35400.0,61.3991,61.4989,61.3838,61.4989,35400.0
2014-02-19 10:55:00,80.15,80.2,80.1,80.12,13100.0,61.4989,61.5372,61.4605,61.4759,13100.0
2014-02-19 11:00:00,80.12,80.14,80.01,80.04,19600.0,61.4759,61.4912,61.3915,61.4145,19600.0
2014-02-19 11:05:00,80.04,80.04,79.96,80.01,25400.0,61.4145,61.4145,61.3531,61.3915,25400.0
2014-02-19 11:10:00,80.0,80.0,79.93,79.93,11600.0,61.3838,61.3838,61.3301,61.3301,11600.0
2014-02-19 11:15:00,79.93,80.03,79.91,79.97,16200.0,61.3301,61.4068,61.3147,61.3608,16200.0
2014-02-19 11:20:00,79.98,80.14,79.97,80.14,17800.0,61.3684,61.4912,61.3608,61.4912,17800.0
2014-02-19 11:25:00,80.15,80.19,80.13,80.16,6800.0,61.4989,61.5296,61.4835,61.5066,6800.0
2014-02-19 11:30:00,80.16,80.16,80.07,80.07,11200.0,61.5066,61.5066,61.4375,61.4375,11200.0
2014-02-19 11:35:00,80.07,80.1,80.04,80.05,9700.0,61.4375,61.4605,61.4145,61.4222,9700.0
2014-02-19 11:40:00,80.04,80.12,80.01,80.12,14300.0,61.4145,61.4759,61.3915,61.4759,14300.0
2014-02-19 11:45:00,80.12,80.13,80.08,80.11,11700.0,61.4759,61.4835,61.4452,61.4682,11700.0
2014-02-19 11:50:00,80.11,80.12,80.04,80.04,17200.0,61.4682,61.4759,61.4145,61.4145,17200.0
2014-02-19 11:55:00,80.04,80.05,79.75,79.75,32000.0,61.4145,61.4222,61.192,61.192,32000.0
2014-02-19 12:00:00,79.75,79.76,79.64,79.76,24200.0,61.192,61.1996,61.1076,61.1996,24200.0
2014-02-19 12:05:00,79.75,79.85,79.73,79.77,10900.0,61.192,61.2687,61.1766,61.2073,10900.0
2014-02-19 12:10:00,79.77,79.81,79.73,79.81,11200.0,61.2073,61.238,61.1766,61.238,11200.0
2014-02-19 12:15:00,79.82,79.82,79.62,79.62,15000.0,61.2457,61.2457,61.0922,61.0922,15000.0
2014-02-19 12:20:00,79.63,79.63,79.54,79.62,15300.0,61.0999,61.0999,61.0308,61.0922,15300.0
2014-02-19 12:25:00,79.63,79.63,79.56,79.58,13500.0,61.0999,61.0999,61.0462,61.0615,13500.0
2014-02-19 12:30:00,79.59,79.65,79.58,79.58,21100.0,61.0692,61.1152,61.0615,61.0615,21100.0
2014-02-19 12:35:00,79.59,79.63,79.55,79.63,20000.0,61.0692,61.0999,61.0385,61.0999,20000.0
2014-02-19 12:40:00,79.64,79.67,79.59,79.67,12000.0,61.1076,61.1306,61.0692,61.1306,12000.0
2014-02-19 12:45:00,79.67,79.67,79.56,79.58,12700.0,61.1306,61.1306,61.0462,61.0615,12700.0
2014-02-19 12:50:00,79.58,79.67,79.58,79.61,9800.0,61.0615,61.1306,61.0615,61.0845,9800.0
2014-02-19 12:55:00,79.62,79.7,79.62,79.68,9800.0,61.0922,61.1536,61.0922,61.1383,9800.0
2014-02-19 13:00:00,79.68,79.68,79.65,79.68,6700.0,61.1383,61.1383,61.1152,61.1383,6700.0
2014-02-19 13:05:00,79.68,79.74,79.66,79.74,10200.0,61.1383,61.1843,61.1229,61.1843,10200.0
2014-02-19 13:10:00,79.73,79.78,79.7,79.78,9900.0,61.1766,61.215,61.1536,61.215,9900.0
2014-02-19 13:15:00,79.79,79.81,79.75,79.75,9500.0,61.2227,61.238,61.192,61.192,9500.0
2014-02-19 13:20:00,79.76,79.8,79.73,79.8,6200.0,61.1996,61.2303,61.1766,61.2303,6200.0
2014-02-19 13:25:00,79.81,79.82,79.77,79.78,6300.0,61.238,61.2457,61.2073,61.215,6300.0
2014-02-19 13:30:00,79.78,79.88,79.78,79.84,16300.0,61.215,61.2917,61.215,61.261,16300.0
2014-02-19 13:35:00,79.83,79.83,79.73,79.74,9100.0,61.2533,61.2533,61.1766,61.1843,9100.0
2014-02-19 13:40:00,79.74,79.76,79.72,79.74,8900.0,61.1843,61.1996,61.1689,61.1843,8900.0
2014-02-19 13:45:00,79.74,79.77,79.74,79.75,8400.0,61.1843,61.2073,61.1843,61.192,8400.0
2014-02-19 13:50:00,79.77,79.83,79.76,79.79,8800.0,61.2073,61.2533,61.1996,61.2227,8800.0
2014-02-19 13:55:00,79.79,79.82,79.74,79.76,11300.0,61.2227,61.2457,61.1843,61.1996,11300.0
2014-02-19 14:00:00,79.76,79.86,79.67,79.76,25600.0,61.1996,61.2764,61.1306,61.1996,25600.0
2014-02-19 14:05:00,79.75,79.87,79.73,79.86,68400.0,61.192,61.284,61.1766,61.2764,68400.0
2014-02-19 14:10:00,79.87,80.01,79.87,79.94,85800.0,61.284,61.3915,61.284,61.3377,85800.0
2014-02-19 14:15:00,79.93,79.94,79.79,79.8,40400.0,61.3301,61.3377,61.2227,61.2303,40400.0
2014-02-19 14:20:00,79.8,79.8,79.66,79.75,17300.0,61.2303,61.2303,61.1229,61.192,17300.0
2014-02-19 14:25:00,79.74,79.78,79.67,79.78,13000.0,61.1843,61.215,61.1306,61.215,13000.0
2014-02-19 14:30:00,79.79,79.81,79.74,79.79,12100.0,61.2227,61.238,61.1843,61.2227,12100.0
2014-02-19 14:35:00,79.79,79.82,79.76,79.82,14100.0,61.2227,61.2457,61.1996,61.2457,14100.0
2014-02-19 14:40:00,79.82,79.86,79.76,79.76,48600.0,61.2457,61.2764,61.1996,61.1996,48600.0
2014-02-19 14:45:00,79.76,79.81,79.75,79.77,11000.0,61.1996,61.238,61.192,61.2073,11000.0
2014-02-19 14:50:00,79.75,79.82,79.73,79.82,61400.0,61.192,61.2457,61.1766,61.2457,61400.0
2014-02-19 14:55:00,79.83,79.86,79.75,79.84,33300.0,61.2533,61.2764,61.192,61.261,33300.0
2014-02-19 15:00:00,79.81,79.84,79.79,79.8,20100.0,61.238,61.261,61.2227,61.2303,20100.0
2014-02-19 15:05:00,79.8,79.83,79.8,79.8,15600.0,61.2303,61.2533,61.2303,61.2303,15600.0
2014-02-19 15:10:00,79.8,79.8,79.69,79.73,36700.0,61.2303,61.2303,61.1459,61.1766,36700.0
2014-02-19 15:15:00,79.73,79.77,79.67,79.68,27100.0,61.1766,61.2073,61.1306,61.1383,27100.0
2014-02-19 15:20:00,79.67,79.67,79.61,79.66,34800.0,61.1306,61.1306,61.0845,61.1229,34800.0
2014-02-19 15:25:00,79.66,79.67,79.57,79.57,22500.0,61.1229,61.1306,61.0538,61.0538,22500.0
2014-02-19 15:30:00,79.57,79.62,79.56,79.6,32900.0,61.0538,61.0922,61.0462,61.0769,32900.0
2014-02-19 15:35:00,79.6,79.63,79.56,79.62,20400.0,61.0769,61.0999,61.0462,61.0922,20400.0
2014-02-19 15:40:00,79.62,79.64,79.56,79.56,32400.0,61.0922,61.1076,61.0462,61.0462,32400.0
2014-02-19 15:45:00,79.56,79.59,79.46,79.5,46100.0,61.0462,61.0692,60.9694,61.0001,46100.0
2014-02-19 15:50:00,79.51,79.53,79.39,79.39,58100.0,61.0078,61.0232,60.9157,60.9157,58100.0
2014-02-19 15:55:00,79.39,79.47,79.39,79.41,71100.0,60.9157,60.9771,60.9157,60.9311,71100.0
2014-02-20 09:30:00,79.55,79.94,79.46,79.77,23600.0,61.0385,61.3377,60.9694,61.2073,23600.0
2014-02-20 09:35:00,79.73,79.88,79.68,79.73,23300.0,61.1766,61.2917,61.1383,61.1766,23300.0
2014-02-20 09:40:00,79.68,79.78,79.56,79.6,21900.0,61.1383,61.215,61.0462,61.0769,21900.0
2014-02-20 09:45:00,79.61,79.73,79.61,79.7,16700.0,61.0845,61.1766,61.0845,61.1536,16700.0
2014-02-20 09:50:00,79.7,79.84,79.7,79.79,23000.0,61.1536,61.261,61.1536,61.2227,23000.0
2014-02-20 09:55:00,79.8,79.88,79.76,79.83,26000.0,61.2303,61.2917,61.1996,61.2533,26000.0
2014-02-20 10:00:00,79.81,79.97,79.68,79.94,53900.0,61.238,61.3608,61.1383,61.3377,53900.0
2014-02-20 10:05:00,79.96,79.98,79.82,79.98,46500.0,61.3531,61.3684,61.2457,61.3684,46500.0
2014-02-20 10:10:00,79.97,80.18,79.96,80.18,22700.0,61.3608,61.5219,61.3531,61.5219,22700.0
2014-02-20 10:15:00,80.18,80.24,80.03,80.1,10200.0,61.5219,61.5679,61.4068,61.4605,10200.0
2014-02-20 10:20:00,80.07,80.07,79.93,79.99,11300.0,61.4375,61.4375,61.3301,61.3761,11300.0
2014-02-20 10:25:00,79.99,80.04,79.96,80.0,23000.0,61.3761,61.4145,61.3531,61.3838,23000.0
2014-02-20 10:30:00,79.99,80.28,79.99,80.23,14100.0,61.3761,61.5986,61.3761,61.5603,14100.0
2014-02-20 10:35:00,80.26,80.26,80.18,80.2,3700.0,61.5833,61.5833,61.5219,61.5372,3700.0
2014-02-20 10:40:00,80.18,80.21,80.18,80.18,5500.0,61.5219,61.5449,61.5219,61.5219,5500.0
2014-02-20 10:45:00,80.16,80.19,80.14,80.19,7200.0,61.5066,61.5296,61.4912,61.5296,7200.0
2014-02-20 10:50:00,80.17,80.24,80.15,80.23,7300.0,61.5142,61.5679,61.4989,61.5603,7300.0
2014-02-20 10:55:00,80.26,80.35,80.26,80.29,22400.0,61.5833,61.6523,61.5833,61.6063,22400.0
2014-02-20 11:00:00,80.29,80.33,80.28,80.33,17300.0,61.6063,61.637,61.5986,61.637,17300.0
2014-02-20 11:05:00,80.32,80.47,80.3,80.45,25600.0,61.6293,61.7444,61.614,61.7291,25600.0
2014-02-20 11:10:00,80.45,80.46,80.34,80.37,11300.0,61.7291,61.7367,61.6447,61.6677,11300.0
2014-02-20 11:15:00,80.35,80.36,80.28,80.31,9900.0,61.6523,61.66,61.5986,61.6216,9900.0
2014-02-20 11:20:00,80.3,80.31,80.23,80.23,8500.0,61.614,61.6216,61.5603,61.5603,8500.0
2014-02-20 11:25:00,80.22,80.22,80.13,80.14,6700.0,61.5526,61.5526,61.4835,61.4912,6700.0
2014-02-20 11:30:00,80.15,80.21,80.15,80.21,10700.0,61.4989,61.5449,61.4989,61.5449,10700.0
2014-02-20 11:35:00,80.25,80.32,80.22,80.23,5400.0,61.5756,61.6293,61.5526,61.5603,5400.0
2014-02-20 11:40:00,80.24,80.31,80.23,80.29,12400.0,61.5679,61.6216,61.5603,61.6063,12400.0
2014-02-20 11:45:00,80.3,80.35,80.27,80.29,6400.0,61.614,61.6523,61.591,61.6063,6400.0
2014-02-20 11:50:00,80.29,80.31,80.2,80.27,10100.0,61.6063,61.6216,61.5372,61.591,10100.0
2014-02-20 11:55:00,80.26,80.3,80.19,80.22,11900.0,61.5833,61.614,61.5296,61.5526,11900.0
2014-02-20 12:00:00,80.22,80.22,80.17,80.18,13600.0,61.5526,61.5526,61.5142,61.5219,13600.0
2014-02-20 12:05:00,80.18,80.29,80.17,80.29,10800.0,61.5219,61.6063,61.5142,61.6063,10800.0
2014-02-20 12:10:00,80.28,80.32,80.27,80.29,9400.0,61.5986,61.6293,61.591,61.6063,9400.0
2014-02-20 12:15:00,80.28,80.42,80.27,80.41,19800.0,61.5986,61.7061,61.591,61.6984,19800.0
2014-02-20 12:20:00,80.41,80.45,80.41,80.43,8200.0,61.6984,61.7291,61.6984,61.7137,8200.0
2014-02-20 12:25:00,80.43,80.56,80.38,80.56,15700.0,61.7137,61.8135,61.6754,61.8135,15700.0
2014-02-20 12:30:00,80.57,80.57,80.49,80.51,14200.0,61.8211,61.8211,61.7598,61.7751,14200.0
2014-02-20 12:35:00,80.5,80.53,80.49,80.53,19800.0,61.7674,61.7905,61.7598,61.7905,19800.0
2014-02-20 12:40:00,80.52,80.63,80.52,80.62,18300.0,61.7828,61.8672,61.7828,61.8595,18300.0
2014-02-20 12:45:00,80.62,80.65,80.61,80.64,20100.0,61.8595,61.8825,61.8518,61.8749,20100.0
2014-02-20 12:50:00,80.64,80.71,80.6,80.61,18500.0,61.8749,61.9286,61.8442,61.8518,18500.0
2014-02-20 12:55:00,80.61,80.62,80.54,80.58,12700.0,61.8518,61.8595,61.7981,61.8288,12700.0
2014-02-20 13:00:00,80.58,80.7,80.58,80.69,30400.0,61.8288,61.9209,61.8288,61.9132,30400.0
2014-02-20 13:05:00,80.7,80.71,80.67,80.69,12200.0,61.9209,61.9286,61.8979,61.9132,12200.0
2014-02-20 13:10:00,80.69,80.79,80.69,80.76,25500.0,61.9132,61.99,61.9132,61.9669,25500.0
2014-02-20 13:15:00,80.77,80.77,80.72,80.73,9100.0,61.9746,61.9746,61.9362,61.9439,9100.0
2014-02-20 13:20:00,80.73,80.77,80.7,80.76,9900.0,61.9439,61.9746,61.9209,61.9669,9900.0
2014-02-20 13:25:00,80.75,80.76,80.68,80.68,7000.0,61.9593,61.9669,61.9055,61.9055,7000.0
2014-02-20 13:30:00,80.68,80.72,80.67,80.7,12000.0,61.9055,61.9362,61.8979,61.9209,12000.0
2014-02-20 13:35:00,80.7,80.73,80.68,80.7,6600.0,61.9209,61.9439,61.9055,61.9209,6600.0
2014-02-20 13:40:00,80.71,80.74,80.67,80.73,29100.0,61.9286,61.9516,61.8979,61.9439,29100.0
2014-02-20 13:45:00,80.73,80.77,80.71,80.76,13500.0,61.9439,61.9746,61.9286,61.9669,13500.0
2014-02-20 13:50:00,80.76,80.77,80.75,80.75,17800.0,61.9669,61.9746,61.9593,61.9593,17800.0
2014-02-20 13:55:00,80.76,80.76,80.73,80.73,5100.0,61.9669,61.9669,61.9439,61.9439,5100.0
2014-02-20 14:00:00,80.73,80.73,80.69,80.7,31600.0,61.9439,61.9439,61.9132,61.9209,31600.0
2014-02-20 14:05:00,80.71,80.73,80.7,80.7,29200.0,61.9286,61.9439,61.9209,61.9209,29200.0
2014-02-20 14:10:00,80.7,80.74,80.7,80.73,21700.0,61.9209,61.9516,61.9209,61.9439,21700.0
2014-02-20 14:15:00,80.71,80.76,80.7,80.73,19500.0,61.9286,61.9669,61.9209,61.9439,19500.0
2014-02-20 14:20:00,80.73,80.74,80.7,80.7,11100.0,61.9439,61.9516,61.9209,61.9209,11100.0
2014-02-20 14:25:00,80.7,80.72,80.68,80.69,33200.0,61.9209,61.9362,61.9055,61.9132,33200.0
2014-02-20 14:30:00,80.7,80.71,80.63,80.65,16300.0,61.9209,61.9286,61.8672,61.8825,16300.0
2014-02-20 14:35:00,80.65,80.67,80.63,80.64,13300.0,61.8825,61.8979,61.8672,61.8749,13300.0
2014-02-20 14:40:00,80.65,80.74,80.65,80.74,19900.0,61.8825,61.9516,61.8825,61.9516,19900.0
2014-02-20 14:45:00,80.73,80.9,80.73,80.89,40900.0,61.9439,62.0744,61.9439,62.0667,40900.0
2014-02-20 14:50:00,80.9,80.92,80.88,80.89,35400.0,62.0744,62.0897,62.059,62.0667,35400.0
2014-02-20 14:55:00,80.89,80.89,80.85,80.87,20000.0,62.0667,62.0667,62.036,62.0513,20000.0
2014-02-20 15:00:00,80.88,80.92,80.85,80.87,23500.0,62.059,62.0897,62.036,62.0513,23500.0
2014-02-20 15:05:00,80.85,80.86,80.8,80.81,10400.0,62.036,62.0437,61.9976,62.0053,10400.0
2014-02-20 15:10:00,80.82,80.82,80.76,80.76,13600.0,62.013,62.013,61.9669,61.9669,13600.0
2014-02-20 15:15:00,80.76,80.83,80.74,80.8,34400.0,61.9669,62.0206,61.9516,61.9976,34400.0
2014-02-20 15:20:00,80.79,80.81,80.79,80.81,28500.0,61.99,62.0053,61.99,62.0053,28500.0
2014-02-20 15:25:00,80.8,80.86,80.8,80.85,56100.0,61.9976,62.0437,61.9976,62.036,56100.0
2014-02-20 15:30:00,80.85,80.91,80.8,80.8,40600.0,62.036,62.082,61.9976,61.9976,40600.0
2014-02-20 15:35:00,80.8,80.82,80.8,80.81,33700.0,61.9976,62.013,61.9976,62.0053,33700.0
2014-02-20 15:40:00,80.8,80.82,80.78,80.81,29600.0,61.9976,62.013,61.9823,62.0053,29600.0
2014-02-20 15:45:00,80.82,80.87,80.81,80.87,41100.0,62.013,62.0513,62.0053,62.0513,41100.0
2014-02-20 15:50:00,80.87,80.89,80.79,80.8,44900.0,62.0513,62.0667,61.99,61.9976,44900.0
2014-02-20 15:55:00,80.8,80.82,80.74,80.75,94300.0,61.9976,62.013,61.9516,61.9593,94300.0
2014-02-21 09:30:00,80.91,80.95,80.83,80.88,135500.0,62.082,62.1127,62.0206,62.059,135500.0
2014-02-21 09:35:00,80.85,80.9,80.73,80.8,28900.0,62.036,62.0744,61.9439,61.9976,28900.0
2014-02-21 09:40:00,80.8,80.99,80.8,80.92,14400.0,61.9976,62.1434,61.9976,62.0897,14400.0
2014-02-21 09:45:00,80.92,81.05,80.9,81.04,14600.0,62.0897,62.1894,62.0744,62.1818,14600.0
2014-02-21 09:50:00,81.06,81.15,81.03,81.14,17200.0,62.1971,62.2662,62.1741,62.2585,17200.0
2014-02-21 09:55:00,81.15,81.2,81.08,81.18,19400.0,62.2662,62.3045,62.2125,62.2892,19400.0
2014-02-21 10:00:00,81.17,81.32,81.16,81.32,31700.0,62.2815,62.3966,62.2739,62.3966,31700.0
2014-02-21 10:05:00,81.3,81.48,81.3,81.4,31800.0,62.3813,62.5194,62.3813,62.458,31800.0
2014-02-21 10:10:00,81.4,81.43,81.3,81.31,20100.0,62.458,62.481,62.3813,62.3889,20100.0
2014-02-21 10:15:00,81.31,81.34,81.26,81.31,13900.0,62.3889,62.412,62.3506,62.3889,13900.0
2014-02-21 10:20:00,81.31,81.31,81.2,81.2,21000.0,62.3889,62.3889,62.3045,62.3045,21000.0
2014-02-21 10:25:00,81.21,81.23,81.11,81.11,12900.0,62.3122,62.3276,62.2355,62.2355,12900.0
2014-02-21 10:30:00,81.13,81.2,81.13,81.15,12400.0,62.2508,62.3045,62.2508,62.2662,12400.0
2014-02-21 10:35:00,81.14,81.35,81.14,81.33,21400.0,62.2585,62.4196,62.2585,62.4043,21400.0
2014-02-21 10:40:00,81.33,81.5,81.33,81.44,32600.0,62.4043,62.5347,62.4043,62.4887,32600.0
2014-02-21 10:45:00,81.43,81.52,81.42,81.48,29300.0,62.481,62.5501,62.4733,62.5194,29300.0
2014-02-21 10:50:00,81.48,81.51,81.45,81.45,27600.0,62.5194,62.5424,62.4964,62.4964,27600.0
2014-02-21 10:55:00,81.46,81.5,81.45,81.47,49900.0,62.504,62.5347,62.4964,62.5117,49900.0
2014-02-21 11:00:00,81.47,81.64,81.45,81.64,65400.0,62.5117,62.6422,62.4964,62.6422,65400.0
2014-02-21 11:05:00,81.63,81.69,81.6,81.6,38800.0,62.6345,62.6805,62.6115,62.6115,38800.0
2014-02-21 11:10:00,81.6,81.61,81.47,81.48,13100.0,62.6115,62.6191,62.5117,62.5194,13100.0
2014-02-21 11:15:00,81.47,81.53,81.47,81.52,14400.0,62.5117,62.5578,62.5117,62.5501,14400.0
2014-02-21 11:20:00,81.51,81.59,81.51,81.59,11200.0,62.5424,62.6038,62.5424,62.6038,11200.0
2014-02-21 11:25:00,81.58,81.59,81.53,81.57,17000.0,62.5961,62.6038,62.5578,62.5884,17000.0
2014-02-21 11:30:00,81.57,81.62,81.52,81.62,14900.0,62.5884,62.6268,62.5501,62.6268,14900.0
2014-02-21 11:35:00,81.61,81.76,81.6,81.74,78100.0,62.6191,62.7342,62.6115,62.7189,78100.0
2014-02-21 11:40:00,81.76,81.77,81.69,81.74,22600.0,62.7342,62.7419,62.6805,62.7189,22600.0
2014-02-21 11:45:00,81.75,81.75,81.58,81.61,17000.0,62.7266,62.7266,62.5961,62.6191,17000.0
2014-02-21 11:50:00,81.6,81.66,81.54,81.55,11300.0,62.6115,62.6575,62.5654,62.5731,11300.0
2014-02-21 11:55:00,81.54,81.58,81.49,81.49,7000.0,62.5654,62.5961,62.5271,62.5271,7000.0
2014-02-21 12:00:00,81.5,81.6,81.49,81.59,12900.0,62.5347,62.6115,62.5271,62.6038,12900.0
2014-02-21 12:05:00,81.59,81.66,81.58,81.62,11200.0,62.6038,62.6575,62.5961,62.6268,11200.0
2014-02-21 12:10:00,81.62,81.68,81.62,81.65,12400.0,62.6268,62.6728,62.6268,62.6498,12400.0
2014-02-21 12:15:00,81.65,81.68,81.62,81.67,7100.0,62.6498,62.6728,62.6268,62.6652,7100.0
2014-02-21 12:20:00,81.67,81.7,81.64,81.67,13400.0,62.6652,62.6882,62.6422,62.6652,13400.0
2014-02-21 12:25:00,81.66,81.68,81.64,81.64,8700.0,62.6575,62.6728,62.6422,62.6422,8700.0
2014-02-21 12:30:00,81.64,81.64,81.59,81.59,12000.0,62.6422,62.6422,62.6038,62.6038,12000.0
2014-02-21 12:35:00,81.57,81.63,81.57,81.63,11400.0,62.5884,62.6345,62.5884,62.6345,11400.0
2014-02-21 12:40:00,81.62,81.64,81.6,81.61,10000.0,62.6268,62.6422,62.6115,62.6191,10000.0
2014-02-21 12:45:00,81.62,81.62,81.53,81.56,7200.0,62.6268,62.6268,62.5578,62.5808,7200.0
2014-02-21 12:50:00,81.56,81.63,81.56,81.63,10300.0,62.5808,62.6345,62.5808,62.6345,10300.0
2014-02-21 12:55:00,81.62,81.63,81.59,81.62,10100.0,62.6268,62.6345,62.6038,62.6268,10100.0
2014-02-21 13:00:00,81.62,81.63,81.6,81.62,11000.0,62.6268,62.6345,62.6115,62.6268,11000.0
2014-02-21 13:05:00,81.61,81.63,81.56,81.63,16300.0,62.6191,62.6345,62.5808,62.6345,16300.0
2014-02-21 13:10:00,81.63,81.67,81.61,81.65,11400.0,62.6345,62.6652,62.6191,62.6498,11400.0
2014-02-21 13:15:00,81.65,81.65,81.61,81.62,8200.0,62.6498,62.6498,62.6191,62.6268,8200.0
2014-02-21 13:20:00,81.63,81.64,81.57,81.59,9100.0,62.6345,62.6422,62.5884,62.6038,9100.0
2014-02-21 13:25:00,81.6,81.6,81.5,81.5,24700.0,62.6115,62.6115,62.5347,62.5347,24700.0
2014-02-21 13:30:00,81.51,81.52,81.44,81.47,11600.0,62.5424,62.5501,62.4887,62.5117,11600.0
2014-02-21 13:35:00,81.45,81.45,81.35,81.37,10100.0,62.4964,62.4964,62.4196,62.435,10100.0
2014-02-21 13:40:00,81.36,81.43,81.35,81.43,9500.0,62.4273,62.481,62.4196,62.481,9500.0
2014-02-21 13:45:00,81.43,81.46,81.42,81.46,8200.0,62.481,62.504,62.4733,62.504,8200.0
2014-02-21 13:50:00,81.46,81.48,81.44,81.44,6600.0,62.504,62.5194,62.4887,62.4887,6600.0
2014-02-21 13:55:00,81.44,81.45,81.4,81.4,11800.0,62.4887,62.4964,62.458,62.458,11800.0
2014-02-21 14:00:00,81.4,81.41,81.35,81.36,8900.0,62.458,62.4657,62.4196,62.4273,8900.0
2014-02-21 14:05:00,81.35,81.36,81.31,81.31,13300.0,62.4196,62.4273,62.3889,62.3889,13300.0
2014-02-21 14:10:00,81.33,81.33,81.24,81.26,21900.0,62.4043,62.4043,62.3352,62.3506,21900.0
2014-02-21 14:15:00,81.26,81.31,81.26,81.3,16100.0,62.3506,62.3889,62.3506,62.3813,16100.0
2014-02-21 14:20:00,81.31,81.37,81.31,81.37,15200.0,62.3889,62.435,62.3889,62.435,15200.0
2014-02-21 14:25:00,81.37,81.45,81.36,81.41,23700.0,62.435,62.4964,62.4273,62.4657,23700.0
2014-02-21 14:30:00,81.41,81.41,81.34,81.38,21700.0,62.4657,62.4657,62.412,62.4427,21700.0
2014-02-21 14:35:00,81.38,81.43,81.37,81.37,25100.0,62.4427,62.481,62.435,62.435,25100.0
2014-02-21 14:40:00,81.36,81.43,81.32,81.43,19600.0,62.4273,62.481,62.3966,62.481,19600.0
2014-02-21 14:45:00,81.43,81.44,81.38,81.4,20800.0,62.481,62.4887,62.4427,62.458,20800.0
2014-02-21 14:50:00,81.4,81.43,81.39,81.43,18200.0,62.458,62.481,62.4503,62.481,18200.0
2014-02-21 14:55:00,81.43,81.51,81.43,81.47,25900.0,62.481,62.5424,62.481,62.5117,25900.0
2014-02-21 15:00:00,81.46,81.53,81.46,81.51,28600.0,62.504,62.5578,62.504,62.5424,28600.0
2014-02-21 15:05:00,81.52,81.55,81.52,81.55,21400.0,62.5501,62.5731,62.5501,62.5731,21400.0
2014-02-21 15:10:00,81.56,81.57,81.48,81.49,28000.0,62.5808,62.5884,62.5194,62.5271,28000.0
2014-02-21 15:15:00,81.5,81.5,81.48,81.48,25800.0,62.5347,62.5347,62.5194,62.5194,25800.0
2014-02-21 15:20:00,81.48,81.51,81.48,81.5,25900.0,62.5194,62.5424,62.5194,62.5347,25900.0
2014-02-21 15:25:00,81.51,81.59,81.5,81.58,20700.0,62.5424,62.6038,62.5347,62.5961,20700.0
2014-02-21 15:30:00,81.59,81.61,81.5,81.52,33600.0,62.6038,62.6191,62.5347,62.5501,33600.0
2014-02-21 15:35:00,81.52,81.52,81.42,81.42,29300.0,62.5501,62.5501,62.4733,62.4733,29300.0
2014-02-21 15:40:00,81.43,81.46,81.41,81.41,24000.0,62.481,62.504,62.4657,62.4657,24000.0
2014-02-21 15:45:00,81.41,81.45,81.38,81.4,41500.0,62.4657,62.4964,62.4427,62.458,41500.0
2014-02-21 15:50:00,81.39,81.4,81.36,81.39,47600.0,62.4503,62.458,62.4273,62.4503,47600.0
2014-02-21 15:55:00,81.39,81.48,81.34,81.46,243400.0,62.4503,62.5194,62.412,62.504,243400.0
2014-02-24 09:30:00,81.88,82.06,81.82,81.99,137900.0,62.8263,62.9644,62.7803,62.9107,137900.0
2014-02-24 09:35:00,82.0,82.19,81.99,82.11,37200.0,62.9184,63.0642,62.9107,63.0028,37200.0
2014-02-24 09:40:00,82.11,82.11,81.9,81.97,20500.0,63.0028,63.0028,62.8417,62.8954,20500.0
2014-02-24 09:45:00,81.97,82.1,81.92,82.1,29300.0,62.8954,62.9951,62.857,62.9951,29300.0
2014-02-24 09:50:00,82.12,82.32,82.09,82.25,29800.0,63.0105,63.1639,62.9874,63.1102,29800.0
2014-02-24 09:55:00,82.25,82.25,82.14,82.16,11800.0,63.1102,63.1102,63.0258,63.0411,11800.0
2014-02-24 10:00:00,82.15,82.28,82.15,82.21,45200.0,63.0335,63.1332,63.0335,63.0795,45200.0
2014-02-24 10:05:00,82.22,82.27,82.17,82.25,21700.0,63.0872,63.1256,63.0488,63.1102,21700.0
2014-02-24 10:10:00,82.26,82.26,82.16,82.17,15600.0,63.1179,63.1179,63.0411,63.0488,15600.0
2014-02-24 10:15:00,82.18,82.23,82.16,82.17,12700.0,63.0565,63.0949,63.0411,63.0488,12700.0
2014-02-24 10:20:00,82.18,82.2,82.14,82.15,19700.0,63.0565,63.0718,63.0258,63.0335,19700.0
2014-02-24 10:25:00,82.14,82.18,82.12,82.15,12500.0,63.0258,63.0565,63.0105,63.0335,12500.0
2014-02-24 10:30:00,82.16,82.2,82.16,82.2,11800.0,63.0411,63.0718,63.0411,63.0718,11800.0
2014-02-24 10:35:00,82.18,82.32,82.17,82.26,16800.0,63.0565,63.1639,63.0488,63.1179,16800.0
2014-02-24 10:40:00,82.27,82.29,82.23,82.27,17200.0,63.1256,63.1409,63.0949,63.1256,17200.0
2014-02-24 10:45:00,82.28,82.29,82.25,82.27,11100.0,63.1332,63.1409,63.1102,63.1256,11100.0
2014-02-24 10:50:00,82.27,82.28,82.23,82.27,12600.0,63.1256,63.1332,63.0949,63.1256,12600.0
2014-02-24 10:55:00,82.27,82.31,82.27,82.28,11100.0,63.1256,63.1562,63.1256,63.1332,11100.0
2014-02-24 11:00:00,82.29,82.3,82.25,82.28,15200.0,63.1409,63.1486,63.1102,63.1332,15200.0
2014-02-24 11:05:00,82.27,82.33,82.27,82.29,17300.0,63.1256,63.1716,63.1256,63.1409,17300.0
2014-02-24 11:10:00,82.28,82.36,82.27,82.34,13100.0,63.1332,63.1946,63.1256,63.1793,13100.0
2014-02-24 11:15:00,82.34,82.34,82.28,82.32,25800.0,63.1793,63.1793,63.1332,63.1639,25800.0
2014-02-24 11:20:00,82.32,82.34,82.28,82.31,14000.0,63.1639,63.1793,63.1332,63.1562,14000.0
2014-02-24 11:25:00,82.3,82.42,82.3,82.4,20200.0,63.1486,63.2406,63.1486,63.2253,20200.0
2014-02-24 11:30:00,82.42,82.5,82.42,82.5,18300.0,63.2406,63.302,63.2406,63.302,18300.0
2014-02-24 11:35:00,82.51,82.62,82.5,82.58,19200.0,63.3097,63.3941,63.302,63.3634,19200.0
2014-02-24 11:40:00,82.57,82.66,82.57,82.63,13200.0,63.3557,63.4248,63.3557,63.4018,13200.0
2014-02-24 11:45:00,82.63,82.68,82.59,82.65,17600.0,63.4018,63.4401,63.3711,63.4171,17600.0
2014-02-24 11:50:00,82.64,82.72,82.63,82.72,24400.0,63.4095,63.4708,63.4018,63.4708,24400.0
2014-02-24 11:55:00,82.7,82.72,82.59,82.7,29000.0,63.4555,63.4708,63.3711,63.4555,29000.0
2014-02-24 12:00:00,82.7,82.72,82.61,82.7,84100.0,63.4555,63.4708,63.3864,63.4555,84100.0
2014-02-24 12:05:00,82.69,82.7,82.63,82.63,21100.0,63.4478,63.4555,63.4018,63.4018,21100.0
2014-02-24 12:10:00,82.63,82.64,82.59,82.62,15400.0,63.4018,63.4095,63.3711,63.3941,15400.0
2014-02-24 12:15:00,82.61,82.65,82.59,82.59,8900.0,63.3864,63.4171,63.3711,63.3711,8900.0
2014-02-24 12:20:00,82.59,82.65,82.59,82.64,7700.0,63.3711,63.4171,63.3711,63.4095,7700.0
2014-02-24 12:25:00,82.65,82.73,82.63,82.67,35900.0,63.4171,63.4785,63.4018,63.4325,35900.0
2014-02-24 12:30:00,82.67,82.67,82.54,82.56,28600.0,63.4325,63.4325,63.3327,63.3481,28600.0
2014-02-24 12:35:00,82.56,82.62,82.56,82.57,5700.0,63.3481,63.3941,63.3481,63.3557,5700.0
2014-02-24 12:40:00,82.57,82.57,82.51,82.54,10500.0,63.3557,63.3557,63.3097,63.3327,10500.0
2014-02-24 12:45:00,82.52,82.54,82.47,82.49,6300.0,63.3174,63.3327,63.279,63.2944,6300.0
2014-02-24 12:50:00,82.48,82.48,82.47,82.47,5100.0,63.2867,63.2867,63.279,63.279,5100.0
2014-02-24 12:55:00,82.47,82.47,82.42,82.43,7300.0,63.279,63.279,63.2406,63.2483,7300.0
2014-02-24 13:00:00,82.43,82.44,82.42,82.42,9100.0,63.2483,63.256,63.2406,63.2406,9100.0
2014-02-24 13:05:00,82.42,82.43,82.41,82.41,9300.0,63.2406,63.2483,63.233,63.233,9300.0
2014-02-24 13:10:00,82.4,82.4,82.37,82.37,8700.0,63.2253,63.2253,63.2023,63.2023,8700.0
2014-02-24 13:15:00,82.38,82.38,82.36,82.36,5900.0,63.21,63.21,63.1946,63.1946,5900.0
2014-02-24 13:20:00,82.36,82.39,82.36,82.39,9300.0,63.1946,63.2176,63.1946,63.2176,9300.0
2014-02-24 13:25:00,82.39,82.4,82.35,82.36,11800.0,63.2176,63.2253,63.1869,63.1946,11800.0
2014-02-24 13:30:00,82.36,82.4,82.34,82.39,12200.0,63.1946,63.2253,63.1793,63.2176,12200.0
2014-02-24 13:35:00,82.39,82.39,82.32,82.34,6500.0,63.2176,63.2176,63.1639,63.1793,6500.0
2014-02-24 13:40:00,82.34,82.34,82.28,82.29,11100.0,63.1793,63.1793,63.1332,63.1409,11100.0
2014-02-24 13:45:00,82.28,82.3,82.23,82.3,16500.0,63.1332,63.1486,63.0949,63.1486,16500.0
2014-02-24 13:50:00,82.3,82.31,82.28,82.3,13000.0,63.1486,63.1562,63.1332,63.1486,13000.0
2014-02-24 13:55:00,82.29,82.37,82.29,82.32,29600.0,63.1409,63.2023,63.1409,63.1639,29600.0
2014-02-24 14:00:00,82.31,82.38,82.3,82.37,37200.0,63.1562,63.21,63.1486,63.2023,37200.0
2014-02-24 14:05:00,82.37,82.37,82.3,82.36,11600.0,63.2023,63.2023,63.1486,63.1946,11600.0
2014-02-24 14:10:00,82.35,82.35,82.31,82.33,8300.0,63.1869,63.1869,63.1562,63.1716,8300.0
2014-02-24 14:15:00,82.31,82.33,82.3,82.3,7400.0,63.1562,63.1716,63.1486,63.1486,7400.0
2014-02-24 14:20:00,82.3,82.33,82.3,82.31,8700.0,63.1486,63.1716,63.1486,63.1562,8700.0
2014-02-24 14:25:00,82.3,82.31,82.3,82.3,9400.0,63.1486,63.1562,63.1486,63.1486,9400.0
2014-02-24 14:30:00,82.3,82.32,82.3,82.31,8900.0,63.1486,63.1639,63.1486,63.1562,8900.0
2014-02-24 14:35:00,82.31,82.33,82.3,82.33,76600.0,63.1562,63.1716,63.1486,63.1716,76600.0
2014-02-24 14:40:00,82.34,82.34,82.29,82.31,25300.0,63.1793,63.1793,63.1409,63.1562,25300.0
2014-02-24 14:45:00,82.31,82.32,82.28,82.28,10100.0,63.1562,63.1639,63.1332,63.1332,10100.0
2014-02-24 14:50:00,82.28,82.31,82.26,82.28,22300.0,63.1332,63.1562,63.1179,63.1332,22300.0
2014-02-24 14:55:00,82.3,82.3,82.2,82.2,18600.0,63.1486,63.1486,63.0718,63.0718,18600.0
2014-02-24 15:00:00,82.2,82.29,82.19,82.22,58200.0,63.0718,63.1409,63.0642,63.0872,58200.0
2014-02-24 15:05:00,82.22,82.3,82.18,82.3,55100.0,63.0872,63.1486,63.0565,63.1486,55100.0
2014-02-24 15:10:00,82.3,82.31,82.25,82.25,25900.0,63.1486,63.1562,63.1102,63.1102,25900.0
2014-02-24 15:15:00,82.24,82.26,82.16,82.18,44100.0,63.1025,63.1179,63.0411,63.0565,44100.0
2014-02-24 15:20:00,82.18,82.18,82.15,82.15,14600.0,63.0565,63.0565,63.0335,63.0335,14600.0
2014-02-24 15:25:00,82.15,82.15,81.98,81.98,45200.0,63.0335,63.0335,62.903,62.903,45200.0
2014-02-24 15:30:00,81.98,82.04,81.96,82.03,36300.0,62.903,62.9491,62.8877,62.9414,36300.0
2014-02-24 15:35:00,82.04,82.04,82.02,82.04,22100.0,62.9491,62.9491,62.9337,62.9491,22100.0
2014-02-24 15:40:00,82.03,82.04,81.92,81.94,36400.0,62.9414,62.9491,62.857,62.8723,36400.0
2014-02-24 15:45:00,81.96,82.0,81.93,81.93,52700.0,62.8877,62.9184,62.8647,62.8647,52700.0
2014-02-24 15:50:00,81.94,81.94,81.87,81.89,56000.0,62.8723,62.8723,62.8186,62.834,56000.0
2014-02-24 15:55:00,81.9,81.91,81.74,81.74,127600.0,62.8417,62.8493,62.7189,62.7189,127600.0
2014-02-25 09:30:00,81.64,81.91,81.64,81.74,26000.0,62.6422,62.8493,62.6422,62.7189,26000.0
2014-02-25 09:35:00,81.74,81.77,81.49,81.74,17700.0,62.7189,62.7419,62.5271,62.7189,17700.0
2014-02-25 09:40:00,81.75,81.79,81.63,81.73,16100.0,62.7266,62.7572,62.6345,62.7112,16100.0
2014-02-25 09:45:00,81.79,81.82,81.76,81.8,12500.0,62.7572,62.7803,62.7342,62.7649,12500.0
2014-02-25 09:50:00,81.79,81.79,81.66,81.67,13900.0,62.7572,62.7572,62.6575,62.6652,13900.0
2014-02-25 09:55:00,81.67,81.7,81.59,81.7,16100.0,62.6652,62.6882,62.6038,62.6882,16100.0
2014-02-25 10:00:00,81.67,81.71,81.62,81.69,14300.0,62.6652,62.6959,62.6268,62.6805,14300.0
2014-02-25 10:05:00,81.68,81.82,81.66,81.8,10100.0,62.6728,62.7803,62.6575,62.7649,10100.0
2014-02-25 10:10:00,81.81,81.9,81.81,81.88,11900.0,62.7726,62.8417,62.7726,62.8263,11900.0
2014-02-25 10:15:00,81.9,82.08,81.9,82.05,52800.0,62.8417,62.9798,62.8417,62.9567,52800.0
2014-02-25 10:20:00,82.06,82.15,82.02,82.13,37900.0,62.9644,63.0335,62.9337,63.0181,37900.0
2014-02-25 10:25:00,82.13,82.16,81.99,82.01,16300.0,63.0181,63.0411,62.9107,62.9261,16300.0
2014-02-25 10:30:00,82.02,82.06,82.0,82.01,15700.0,62.9337,62.9644,62.9184,62.9261,15700.0
2014-02-25 10:35:00,82.02,82.2,82.02,82.2,13900.0,62.9337,63.0718,62.9337,63.0718,13900.0
2014-02-25 10:40:00,82.19,82.19,82.1,82.14,11300.0,63.0642,63.0642,62.9951,63.0258,11300.0
2014-02-25 10:45:00,82.14,82.16,82.02,82.07,15000.0,63.0258,63.0411,62.9337,62.9721,15000.0
2014-02-25 10:50:00,82.07,82.16,82.05,82.12,10300.0,62.9721,63.0411,62.9567,63.0105,10300.0
2014-02-25 10:55:00,82.15,82.17,82.11,82.14,8100.0,63.0335,63.0488,63.0028,63.0258,8100.0
2014-02-25 11:00:00,82.15,82.18,82.09,82.11,14000.0,63.0335,63.0565,62.9874,63.0028,14000.0
2014-02-25 11:05:00,82.11,82.12,82.04,82.1,8500.0,63.0028,63.0105,62.9491,62.9951,8500.0
2014-02-25 11:10:00,82.09,82.23,82.09,82.22,17100.0,62.9874,63.0949,62.9874,63.0872,17100.0
2014-02-25 11:15:00,82.21,82.31,82.21,82.25,14000.0,63.0795,63.1562,63.0795,63.1102,14000.0
2014-02-25 11:20:00,82.25,82.31,82.25,82.28,120500.0,63.1102,63.1562,63.1102,63.1332,120500.0
2014-02-25 11:25:00,82.26,82.42,82.26,82.42,11100.0,63.1179,63.2406,63.1179,63.2406,11100.0
2014-02-25 11:30:00,82.41,82.42,82.31,82.33,12600.0,63.233,63.2406,63.1562,63.1716,12600.0
2014-02-25 11:35:00,82.33,82.33,82.28,82.3,14500.0,63.1716,63.1716,63.1332,63.1486,14500.0
2014-02-25 11:40:00,82.29,82.33,82.26,82.28,9400.0,63.1409,63.1716,63.1179,63.1332,9400.0
2014-02-25 11:45:00,82.27,82.27,82.14,82.14,31100.0,63.1256,63.1256,63.0258,63.0258,31100.0
2014-02-25 11:50:00,82.16,82.2,82.06,82.06,53300.0,63.0411,63.0718,62.9644,62.9644,53300.0
2014-02-25 11:55:00,82.08,82.15,81.94,81.98,85800.0,62.9798,63.0335,62.8723,62.903,85800.0
2014-02-25 12:00:00,81.98,82.16,81.98,82.01,168300.0,62.903,63.0411,62.903,62.9261,168300.0
2014-02-25 12:05:00,82.0,82.0,81.93,81.93,13200.0,62.9184,62.9184,62.8647,62.8647,13200.0
2014-02-25 12:10:00,81.93,81.93,81.84,81.9,34600.0,62.8647,62.8647,62.7956,62.8417,34600.0
2014-02-25 12:15:00,81.9,81.99,81.9,81.91,31300.0,62.8417,62.9107,62.8417,62.8493,31300.0
2014-02-25 12:20:00,81.92,81.96,81.88,81.95,6900.0,62.857,62.8877,62.8263,62.88,6900.0
2014-02-25 12:25:00,81.96,82.0,81.96,81.98,9200.0,62.8877,62.9184,62.8877,62.903,9200.0
2014-02-25 12:30:00,81.98,82.05,81.98,82.04,5200.0,62.903,62.9567,62.903,62.9491,5200.0
2014-02-25 12:35:00,82.05,82.07,82.05,82.06,2900.0,62.9567,62.9721,62.9567,62.9644,2900.0
2014-02-25 12:40:00,82.06,82.06,81.98,81.99,12900.0,62.9644,62.9644,62.903,62.9107,12900.0
2014-02-25 12:45:00,81.98,82.06,81.98,82.03,8100.0,62.903,62.9644,62.903,62.9414,8100.0
2014-02-25 12:50:00,82.03,82.07,82.03,82.06,5800.0,62.9414,62.9721,62.9414,62.9644,5800.0
2014-02-25 12:55:00,82.06,82.08,82.03,82.04,6000.0,62.9644,62.9798,62.9414,62.9491,6000.0
2014-02-25 13:00:00,82.05,82.05,81.99,82.01,6100.0,62.9567,62.9567,62.9107,62.9261,6100.0
2014-02-25 13:05:00,82.01,82.1,82.01,82.07,11300.0,62.9261,62.9951,62.9261,62.9721,11300.0
2014-02-25 13:10:00,82.07,82.07,82.0,82.01,7500.0,62.9721,62.9721,62.9184,62.9261,7500.0
2014-02-25 13:15:00,82.01,82.06,82.0,82.01,7700.0,62.9261,62.9644,62.9184,62.9261,7700.0
2014-02-25 13:20:00,82.01,82.02,81.98,82.01,5100.0,62.9261,62.9337,62.903,62.9261,5100.0
2014-02-25 13:25:00,82.01,82.06,81.99,82.04,9700.0,62.9261,62.9644,62.9107,62.9491,9700.0
2014-02-25 13:30:00,82.05,82.1,82.03,82.1,6200.0,62.9567,62.9951,62.9414,62.9951,6200.0
2014-02-25 13:35:00,82.1,82.1,82.03,82.03,7600.0,62.9951,62.9951,62.9414,62.9414,7600.0
2014-02-25 13:40:00,82.03,82.06,82.0,82.03,11300.0,62.9414,62.9644,62.9184,62.9414,11300.0
2014-02-25 13:45:00,82.02,82.06,81.97,82.0,9200.0,62.9337,62.9644,62.8954,62.9184,9200.0
2014-02-25 13:50:00,81.98,82.03,81.98,82.0,7200.0,62.903,62.9414,62.903,62.9184,7200.0
2014-02-25 13:55:00,82.0,82.02,82.0,82.01,8300.0,62.9184,62.9337,62.9184,62.9261,8300.0
2014-02-25 14:00:00,82.01,82.05,82.0,82.0,29800.0,62.9261,62.9567,62.9184,62.9184,29800.0
2014-02-25 14:05:00,82.01,82.03,82.0,82.03,31200.0,62.9261,62.9414,62.9184,62.9414,31200.0
2014-02-25 14:10:00,82.03,82.03,82.0,82.02,13700.0,62.9414,62.9414,62.9184,62.9337,13700.0
2014-02-25 14:15:00,82.03,82.04,82.0,82.01,14600.0,62.9414,62.9491,62.9184,62.9261,14600.0
2014-02-25 14:20:00,82.01,82.03,81.97,81.97,14200.0,62.9261,62.9414,62.8954,62.8954,14200.0
2014-02-25 14:25:00,81.97,82.01,81.95,82.01,8300.0,62.8954,62.9261,62.88,62.9261,8300.0
2014-02-25 14:30:00,82.02,82.02,81.97,81.99,11900.0,62.9337,62.9337,62.8954,62.9107,11900.0
2014-02-25 14:35:00,82.0,82.0,81.94,81.94,9400.0,62.9184,62.9184,62.8723,62.8723,9400.0
2014-02-25 14:40:00,81.95,81.99,81.94,81.97,11200.0,62.88,62.9107,62.8723,62.8954,11200.0
2014-02-25 14:45:00,81.97,82.0,81.95,81.96,10700.0,62.8954,62.9184,62.88,62.8877,10700.0
2014-02-25 14:50:00,81.95,81.97,81.89,81.91,14200.0,62.88,62.8954,62.834,62.8493,14200.0
2014-02-25 14:55:00,81.9,81.94,81.9,81.91,11100.0,62.8417,62.8723,62.8417,62.8493,11100.0
2014-02-25 15:00:00,81.9,81.91,81.86,81.9,9300.0,62.8417,62.8493,62.811,62.8417,9300.0
2014-02-25 15:05:00,81.91,81.91,81.87,81.89,15100.0,62.8493,62.8493,62.8186,62.834,15100.0
2014-02-25 15:10:00,81.89,81.9,81.84,81.85,23000.0,62.834,62.8417,62.7956,62.8033,23000.0
2014-02-25 15:15:00,81.85,81.9,81.85,81.87,32000.0,62.8033,62.8417,62.8033,62.8186,32000.0
2014-02-25 15:20:00,81.85,81.87,81.84,81.85,29700.0,62.8033,62.8186,62.7956,62.8033,29700.0
2014-02-25 15:25:00,81.85,81.87,81.85,81.85,35600.0,62.8033,62.8186,62.8033,62.8033,35600.0
2014-02-25 15:30:00,81.85,81.89,81.85,81.85,26100.0,62.8033,62.834,62.8033,62.8033,26100.0
2014-02-25 15:35:00,81.86,81.96,81.85,81.96,31300.0,62.811,62.8877,62.8033,62.8877,31300.0
2014-02-25 15:40:00,81.97,81.97,81.92,81.92,34300.0,62.8954,62.8954,62.857,62.857,34300.0
2014-02-25 15:45:00,81.92,81.92,81.79,81.88,61000.0,62.857,62.857,62.7572,62.8263,61000.0
2014-02-25 15:50:00,81.88,81.91,81.79,81.8,42700.0,62.8263,62.8493,62.7572,62.7649,42700.0
2014-02-25 15:55:00,81.81,81.89,81.8,81.86,111600.0,62.7726,62.834,62.7649,62.811,111600.0
2014-02-26 09:30:00,81.95,82.26,81.86,82.19,38700.0,62.88,63.1179,62.811,63.0642,38700.0
2014-02-26 09:35:00,82.18,82.28,82.13,82.24,6500.0,63.0565,63.1332,63.0181,63.1025,6500.0
2014-02-26 09:40:00,82.24,82.35,82.18,82.21,20900.0,63.1025,63.1869,63.0565,63.0795,20900.0
2014-02-26 09:45:00,82.2,82.2,82.03,82.06,21100.0,63.0718,63.0718,62.9414,62.9644,21100.0
2014-02-26 09:50:00,82.06,82.07,82.0,82.06,22100.0,62.9644,62.9721,62.9184,62.9644,22100.0
2014-02-26 09:55:00,82.03,82.04,82.0,82.0,7300.0,62.9414,62.9491,62.9184,62.9184,7300.0
2014-02-26 10:00:00,82.04,82.24,82.03,82.14,17700.0,62.9491,63.1025,62.9414,63.0258,17700.0
2014-02-26 10:05:00,82.14,82.2,82.07,82.13,25200.0,63.0258,63.0718,62.9721,63.0181,25200.0
2014-02-26 10:10:00,82.13,82.24,82.11,82.22,11000.0,63.0181,63.1025,63.0028,63.0872,11000.0
2014-02-26 10:15:00,82.18,82.28,82.13,82.23,17200.0,63.0565,63.1332,63.0181,63.0949,17200.0
2014-02-26 10:20:00,82.23,82.4,82.23,82.4,13600.0,63.0949,63.2253,63.0949,63.2253,13600.0
2014-02-26 10:25:00,82.38,82.43,82.37,82.4,9400.0,63.21,63.2483,63.2023,63.2253,9400.0
2014-02-26 10:30:00,82.4,82.44,82.32,82.32,18400.0,63.2253,63.256,63.1639,63.1639,18400.0
2014-02-26 10:35:00,82.34,82.46,82.34,82.38,11100.0,63.1793,63.2713,63.1793,63.21,11100.0
2014-02-26 10:40:00,82.38,82.45,82.38,82.4,14300.0,63.21,63.2637,63.21,63.2253,14300.0
2014-02-26 10:45:00,82.4,82.44,82.38,82.43,12400.0,63.2253,63.256,63.21,63.2483,12400.0
2014-02-26 10:50:00,82.42,82.47,82.38,82.38,31000.0,63.2406,63.279,63.21,63.21,31000.0
2014-02-26 10:55:00,82.38,82.39,82.3,82.31,18100.0,63.21,63.2176,63.1486,63.1562,18100.0
2014-02-26 11:00:00,82.31,82.33,82.25,82.26,15600.0,63.1562,63.1716,63.1102,63.1179,15600.0
2014-02-26 11:05:00,82.26,82.31,82.25,82.3,13400.0,63.1179,63.1562,63.1102,63.1486,13400.0
2014-02-26 11:10:00,82.29,82.37,82.29,82.35,11700.0,63.1409,63.2023,63.1409,63.1869,11700.0
2014-02-26 11:15:00,82.35,82.43,82.34,82.43,11000.0,63.1869,63.2483,63.1793,63.2483,11000.0
2014-02-26 11:20:00,82.42,82.44,82.41,82.42,12300.0,63.2406,63.256,63.233,63.2406,12300.0
2014-02-26 11:25:00,82.42,82.44,82.41,82.44,14600.0,63.2406,63.256,63.233,63.256,14600.0
2014-02-26 11:30:00,82.44,82.46,82.36,82.36,14000.0,63.256,63.2713,63.1946,63.1946,14000.0
2014-02-26 11:35:00,82.36,82.42,82.36,82.41,23100.0,63.1946,63.2406,63.1946,63.233,23100.0
2014-02-26 11:40:00,82.41,82.43,82.35,82.36,12100.0,63.233,63.2483,63.1869,63.1946,12100.0
2014-02-26 11:45:00,82.35,82.35,82.3,82.33,16500.0,63.1869,63.1869,63.1486,63.1716,16500.0
2014-02-26 11:50:00,82.32,82.36,82.32,82.34,7500.0,63.1639,63.1946,63.1639,63.1793,7500.0
2014-02-26 11:55:00,82.35,82.37,82.33,82.35,5100.0,63.1869,63.2023,63.1716,63.1869,5100.0
2014-02-26 12:00:00,82.35,82.38,82.34,82.37,13900.0,63.1869,63.21,63.1793,63.2023,13900.0
2014-02-26 12:05:00,82.38,82.38,82.36,82.37,8400.0,63.21,63.21,63.1946,63.2023,8400.0
2014-02-26 12:10:00,82.38,82.43,82.38,82.4,9700.0,63.21,63.2483,63.21,63.2253,9700.0
2014-02-26 12:15:00,82.4,82.44,82.38,82.43,13800.0,63.2253,63.256,63.21,63.2483,13800.0
2014-02-26 12:20:00,82.43,82.44,82.39,82.4,19000.0,63.2483,63.256,63.2176,63.2253,19000.0
2014-02-26 12:25:00,82.4,82.45,82.37,82.43,10300.0,63.2253,63.2637,63.2023,63.2483,10300.0
2014-02-26 12:30:00,82.42,82.48,82.42,82.47,10600.0,63.2406,63.2867,63.2406,63.279,10600.0
2014-02-26 12:35:00,82.47,82.49,82.45,82.48,10400.0,63.279,63.2944,63.2637,63.2867,10400.0
2014-02-26 12:40:00,82.47,82.49,82.45,82.46,9400.0,63.279,63.2944,63.2637,63.2713,9400.0
2014-02-26 12:45:00,82.47,82.55,82.47,82.55,22600.0,63.279,63.3404,63.279,63.3404,22600.0
2014-02-26 12:50:00,82.55,82.57,82.53,82.57,11700.0,63.3404,63.3557,63.325,63.3557,11700.0
2014-02-26 12:55:00,82.57,82.58,82.55,82.58,9100.0,63.3557,63.3634,63.3404,63.3634,9100.0
2014-02-26 13:00:00,82.57,82.57,82.48,82.49,20400.0,63.3557,63.3557,63.2867,63.2944,20400.0
2014-02-26 13:05:00,82.5,82.57,82.49,82.56,15600.0,63.302,63.3557,63.2944,63.3481,15600.0
2014-02-26 13:10:00,82.55,82.57,82.54,82.55,12100.0,63.3404,63.3557,63.3327,63.3404,12100.0
2014-02-26 13:15:00,82.54,82.55,82.5,82.5,11100.0,63.3327,63.3404,63.302,63.302,11100.0
2014-02-26 13:20:00,82.5,82.54,82.5,82.53,9000.0,63.302,63.3327,63.302,63.325,9000.0
2014-02-26 13:25:00,82.53,82.54,82.5,82.52,6400.0,63.325,63.3327,63.302,63.3174,6400.0
2014-02-26 13:30:00,82.52,82.53,82.5,82.52,14900.0,63.3174,63.325,63.302,63.3174,14900.0
2014-02-26 13:35:00,82.51,82.53,82.5,82.51,6000.0,63.3097,63.325,63.302,63.3097,6000.0
2014-02-26 13:40:00,82.51,82.56,82.5,82.56,11500.0,63.3097,63.3481,63.302,63.3481,11500.0
2014-02-26 13:45:00,82.56,82.64,82.56,82.57,22300.0,63.3481,63.4095,63.3481,63.3557,22300.0
2014-02-26 13:50:00,82.58,82.61,82.57,82.58,7700.0,63.3634,63.3864,63.3557,63.3634,7700.0
2014-02-26 13:55:00,82.58,82.59,82.51,82.52,14400.0,63.3634,63.3711,63.3097,63.3174,14400.0
2014-02-26 14:00:00,82.53,82.55,82.5,82.51,9900.0,63.325,63.3404,63.302,63.3097,9900.0
2014-02-26 14:05:00,82.5,82.52,82.46,82.46,44100.0,63.302,63.3174,63.2713,63.2713,44100.0
2014-02-26 14:10:00,82.46,82.48,82.46,82.46,43100.0,63.2713,63.2867,63.2713,63.2713,43100.0
2014-02-26 14:15:00,82.46,82.47,82.42,82.43,40300.0,63.2713,63.279,63.2406,63.2483,40300.0
2014-02-26 14:20:00,82.42,82.45,82.42,82.42,19300.0,63.2406,63.2637,63.2406,63.2406,19300.0
2014-02-26 14:25:00,82.42,82.45,82.3,82.34,93400.0,63.2406,63.2637,63.1486,63.1793,93400.0
2014-02-26 14:30:00,82.34,82.47,82.34,82.42,67000.0,63.1793,63.279,63.1793,63.2406,67000.0
2014-02-26 14:35:00,82.43,82.6,82.41,82.54,138100.0,63.2483,63.3788,63.233,63.3327,138100.0
2014-02-26 14:40:00,82.55,82.61,82.5,82.57,28300.0,63.3404,63.3864,63.302,63.3557,28300.0
2014-02-26 14:45:00,82.57,82.6,82.52,82.54,28100.0,63.3557,63.3788,63.3174,63.3327,28100.0
2014-02-26 14:50:00,82.53,82.54,82.5,82.51,9100.0,63.325,63.3327,63.302,63.3097,9100.0
2014-02-26 14:55:00,82.5,82.57,82.5,82.55,12600.0,63.302,63.3557,63.302,63.3404,12600.0
2014-02-26 15:00:00,82.55,82.59,82.51,82.51,38300.0,63.3404,63.3711,63.3097,63.3097,38300.0
2014-02-26 15:05:00,82.52,82.54,82.45,82.48,32300.0,63.3174,63.3327,63.2637,63.2867,32300.0
2014-02-26 15:10:00,82.47,82.55,82.42,82.55,81200.0,63.279,63.3404,63.2406,63.3404,81200.0
2014-02-26 15:15:00,82.55,82.59,82.49,82.49,27500.0,63.3404,63.3711,63.2944,63.2944,27500.0
2014-02-26 15:20:00,82.5,82.54,82.48,82.54,24000.0,63.302,63.3327,63.2867,63.3327,24000.0
2014-02-26 15:25:00,82.53,82.55,82.48,82.5,25700.0,63.325,63.3404,63.2867,63.302,25700.0
2014-02-26 15:30:00,82.5,82.59,82.5,82.55,30100.0,63.302,63.3711,63.302,63.3404,30100.0
2014-02-26 15:35:00,82.55,82.55,82.51,82.52,32100.0,63.3404,63.3404,63.3097,63.3174,32100.0
2014-02-26 15:40:00,82.51,82.54,82.49,82.52,41300.0,63.3097,63.3327,63.2944,63.3174,41300.0
2014-02-26 15:45:00,82.51,82.53,82.42,82.42,61000.0,63.3097,63.325,63.2406,63.2406,61000.0
2014-02-26 15:50:00,82.42,82.53,82.41,82.5,71900.0,63.2406,63.325,63.233,63.302,71900.0
2014-02-26 15:55:00,82.5,82.53,82.45,82.46,123700.0,63.302,63.325,63.2637,63.2713,123700.0
2014-02-27 09:30:00,82.26,82.48,82.23,82.41,21600.0,63.1179,63.2867,63.0949,63.233,21600.0
2014-02-27 09:35:00,82.42,82.65,82.38,82.38,19000.0,63.2406,63.4171,63.21,63.21,19000.0
2014-02-27 09:40:00,82.39,82.51,82.38,82.41,22400.0,63.2176,63.3097,63.21,63.233,22400.0
2014-02-27 09:45:00,82.37,82.49,82.37,82.46,18000.0,63.2023,63.2944,63.2023,63.2713,18000.0
2014-02-27 09:50:00,82.45,82.45,82.14,82.16,20300.0,63.2637,63.2637,63.0258,63.0411,20300.0
2014-02-27 09:55:00,82.19,82.24,82.08,82.21,22700.0,63.0642,63.1025,62.9798,63.0795,22700.0
2014-02-27 10:00:00,82.23,82.32,82.22,82.27,21600.0,63.0949,63.1639,63.0872,63.1256,21600.0
2014-02-27 10:05:00,82.24,82.25,82.1,82.11,25600.0,63.1025,63.1102,62.9951,63.0028,25600.0
2014-02-27 10:10:00,82.11,82.12,82.01,82.02,19100.0,63.0028,63.0105,62.9261,62.9337,19100.0
2014-02-27 10:15:00,82.02,82.14,82.01,82.13,14300.0,62.9337,63.0258,62.9261,63.0181,14300.0
2014-02-27 10:20:00,82.13,82.14,81.98,82.13,21900.0,63.0181,63.0258,62.903,63.0181,21900.0
2014-02-27 10:25:00,82.14,82.16,82.06,82.07,18700.0,63.0258,63.0411,62.9644,62.9721,18700.0
2014-02-27 10:30:00,82.08,82.17,82.03,82.17,15200.0,62.9798,63.0488,62.9414,63.0488,15200.0
2014-02-27 10:35:00,82.18,82.25,82.18,82.19,14200.0,63.0565,63.1102,63.0565,63.0642,14200.0
2014-02-27 10:40:00,82.19,82.19,82.05,82.13,13900.0,63.0642,63.0642,62.9567,63.0181,13900.0
2014-02-27 10:45:00,82.15,82.15,82.02,82.03,26000.0,63.0335,63.0335,62.9337,62.9414,26000.0
2014-02-27 10:50:00,82.04,82.16,82.04,82.08,18700.0,62.9491,63.0411,62.9491,62.9798,18700.0
2014-02-27 10:55:00,82.08,82.11,82.03,82.1,14700.0,62.9798,63.0028,62.9414,62.9951,14700.0
2014-02-27 11:00:00,82.11,82.15,82.05,82.15,12200.0,63.0028,63.0335,62.9567,63.0335,12200.0
2014-02-27 11:05:00,82.16,82.24,82.15,82.24,13900.0,63.0411,63.1025,63.0335,63.1025,13900.0
2014-02-27 11:10:00,82.25,82.39,82.23,82.37,17300.0,63.1102,63.2176,63.0949,63.2023,17300.0
2014-02-27 11:15:00,82.37,82.38,82.31,82.31,11100.0,63.2023,63.21,63.1562,63.1562,11100.0
2014-02-27 11:20:00,82.31,82.32,82.25,82.28,11700.0,63.1562,63.1639,63.1102,63.1332,11700.0
2014-02-27 11:25:00,82.27,82.31,82.26,82.3,9900.0,63.1256,63.1562,63.1179,63.1486,9900.0
2014-02-27 11:30:00,82.31,82.31,82.19,82.22,11000.0,63.1562,63.1562,63.0642,63.0872,11000.0
2014-02-27 11:35:00,82.22,82.22,82.17,82.21,114200.0,63.0872,63.0872,63.0488,63.0795,114200.0
2014-02-27 11:40:00,82.22,82.23,82.19,82.2,10500.0,63.0872,63.0949,63.0642,63.0718,10500.0
2014-02-27 11:45:00,82.21,82.21,82.14,82.19,10400.0,63.0795,63.0795,63.0258,63.0642,10400.0
2014-02-27 11:50:00,82.19,82.25,82.18,82.19,10200.0,63.0642,63.1102,63.0565,63.0642,10200.0
2014-02-27 11:55:00,82.2,82.24,82.2,82.21,12000.0,63.0718,63.1025,63.0718,63.0795,12000.0
2014-02-27 12:00:00,82.21,82.31,82.21,82.28,11300.0,63.0795,63.1562,63.0795,63.1332,11300.0
2014-02-27 12:05:00,82.28,82.28,82.1,82.1,17700.0,63.1332,63.1332,62.9951,62.9951,17700.0
2014-02-27 12:10:00,82.09,82.22,82.09,82.22,8500.0,62.9874,63.0872,62.9874,63.0872,8500.0
2014-02-27 12:15:00,82.22,82.27,82.22,82.23,10400.0,63.0872,63.1256,63.0872,63.0949,10400.0
2014-02-27 12:20:00,82.22,82.22,82.13,82.15,12900.0,63.0872,63.0872,63.0181,63.0335,12900.0
2014-02-27 12:25:00,82.15,82.16,82.11,82.16,13800.0,63.0335,63.0411,63.0028,63.0411,13800.0
2014-02-27 12:30:00,82.16,82.16,82.06,82.08,16500.0,63.0411,63.0411,62.9644,62.9798,16500.0
2014-02-27 12:35:00,82.07,82.09,82.04,82.07,19500.0,62.9721,62.9874,62.9491,62.9721,19500.0
2014-02-27 12:40:00,82.07,82.14,82.07,82.13,13500.0,62.9721,63.0258,62.9721,63.0181,13500.0
2014-02-27 12:45:00,82.12,82.13,82.09,82.1,11400.0,63.0105,63.0181,62.9874,62.9951,11400.0
2014-02-27 12:50:00,82.1,82.11,82.06,82.09,12400.0,62.9951,63.0028,62.9644,62.9874,12400.0
2014-02-27 12:55:00,82.08,82.18,82.06,82.17,22000.0,62.9798,63.0565,62.9644,63.0488,22000.0
2014-02-27 13:00:00,82.18,82.25,82.17,82.24,24600.0,63.0565,63.1102,63.0488,63.1025,24600.0
2014-02-27 13:05:00,82.24,82.25,82.2,82.23,15100.0,63.1025,63.1102,63.0718,63.0949,15100.0
2014-02-27 13:10:00,82.22,82.23,82.19,82.19,12900.0,63.0872,63.0949,63.0642,63.0642,12900.0
2014-02-27 13:15:00,82.19,82.21,82.16,82.17,15800.0,63.0642,63.0795,63.0411,63.0488,15800.0
2014-02-27 13:20:00,82.17,82.23,82.17,82.22,15700.0,63.0488,63.0949,63.0488,63.0872,15700.0
2014-02-27 13:25:00,82.22,82.26,82.19,82.25,20500.0,63.0872,63.1179,63.0642,63.1102,20500.0
2014-02-27 13:30:00,82.25,82.28,82.22,82.25,23100.0,63.1102,63.1332,63.0872,63.1102,23100.0
2014-02-27 13:35:00,82.26,82.36,82.26,82.35,19700.0,63.1179,63.1946,63.1179,63.1869,19700.0
2014-02-27 13:40:00,82.35,82.35,82.31,82.32,12500.0,63.1869,63.1869,63.1562,63.1639,12500.0
2014-02-27 13:45:00,82.33,82.36,82.32,82.36,14200.0,63.1716,63.1946,63.1639,63.1946,14200.0
2014-02-27 13:50:00,82.36,82.38,82.35,82.38,13100.0,63.1946,63.21,63.1869,63.21,13100.0
2014-02-27 13:55:00,82.37,82.42,82.37,82.41,11300.0,63.2023,63.2406,63.2023,63.233,11300.0
2014-02-27 14:00:00,82.4,82.46,82.4,82.43,13000.0,63.2253,63.2713,63.2253,63.2483,13000.0
2014-02-27 14:05:00,82.42,82.42,82.4,82.4,8100.0,63.2406,63.2406,63.2253,63.2253,8100.0
2014-02-27 14:10:00,82.4,82.42,82.36,82.36,15000.0,63.2253,63.2406,63.1946,63.1946,15000.0
2014-02-27 14:15:00,82.36,82.37,82.36,82.36,5900.0,63.1946,63.2023,63.1946,63.1946,5900.0
2014-02-27 14:20:00,82.36,82.37,82.22,82.23,22000.0,63.1946,63.2023,63.0872,63.0949,22000.0
2014-02-27 14:25:00,82.24,82.24,82.14,82.15,17200.0,63.1025,63.1025,63.0258,63.0335,17200.0
2014-02-27 14:30:00,82.15,82.15,82.13,82.15,21500.0,63.0335,63.0335,63.0181,63.0335,21500.0
2014-02-27 14:35:00,82.15,82.18,82.15,82.17,15600.0,63.0335,63.0565,63.0335,63.0488,15600.0
2014-02-27 14:40:00,82.17,82.19,82.13,82.14,19600.0,63.0488,63.0642,63.0181,63.0258,19600.0
2014-02-27 14:45:00,82.13,82.17,82.13,82.17,14800.0,63.0181,63.0488,63.0181,63.0488,14800.0
2014-02-27 14:50:00,82.17,82.26,82.17,82.26,15900.0,63.0488,63.1179,63.0488,63.1179,15900.0
2014-02-27 14:55:00,82.27,82.34,82.27,82.33,19300.0,63.1256,63.1793,63.1256,63.1716,19300.0
2014-02-27 15:00:00,82.33,82.33,82.25,82.28,23500.0,63.1716,63.1716,63.1102,63.1332,23500.0
2014-02-27 15:05:00,82.28,82.35,82.28,82.35,22300.0,63.1332,63.1869,63.1332,63.1869,22300.0
2014-02-27 15:10:00,82.35,82.35,82.31,82.34,18200.0,63.1869,63.1869,63.1562,63.1793,18200.0
2014-02-27 15:15:00,82.34,82.39,82.33,82.38,25200.0,63.1793,63.2176,63.1716,63.21,25200.0
2014-02-27 15:20:00,82.37,82.38,82.35,82.35,29400.0,63.2023,63.21,63.1869,63.1869,29400.0
2014-02-27 15:25:00,82.34,82.38,82.32,82.36,21400.0,63.1793,63.21,63.1639,63.1946,21400.0
2014-02-27 15:30:00,82.36,82.42,82.36,82.39,22000.0,63.1946,63.2406,63.1946,63.2176,22000.0
2014-02-27 15:35:00,82.39,82.39,82.36,82.36,17000.0,63.2176,63.2176,63.1946,63.1946,17000.0
2014-02-27 15:40:00,82.37,82.37,82.31,82.33,31300.0,63.2023,63.2023,63.1562,63.1716,31300.0
2014-02-27 15:45:00,82.32,82.32,82.18,82.2,67100.0,63.1639,63.1639,63.0565,63.0718,67100.0
2014-02-27 15:50:00,82.19,82.2,82.12,82.14,62900.0,63.0642,63.0718,63.0105,63.0258,62900.0
2014-02-27 15:55:00,82.13,82.25,82.13,82.24,165600.0,63.0181,63.1102,63.0181,63.1025,165600.0
2014-02-28 09:30:00,82.31,82.49,82.14,82.38,36300.0,63.1562,63.2944,63.0258,63.21,36300.0
2014-02-28 09:35:00,82.39,82.51,82.36,82.49,20100.0,63.2176,63.3097,63.1946,63.2944,20100.0
2014-02-28 09:40:00,82.53,82.76,82.5,82.56,29100.0,63.325,63.5015,63.302,63.3481,29100.0
2014-02-28 09:45:00,82.52,82.7,82.52,82.64,12400.0,63.3174,63.4555,63.3174,63.4095,12400.0
2014-02-28 09:50:00,82.67,82.71,82.61,82.71,14700.0,63.4325,63.4632,63.3864,63.4632,14700.0
2014-02-28 09:55:00,82.72,82.81,82.68,82.77,21900.0,63.4708,63.5399,63.4401,63.5092,21900.0
2014-02-28 10:00:00,82.76,82.97,82.74,82.97,25600.0,63.5015,63.6627,63.4862,63.6627,25600.0
2014-02-28 10:05:00,82.96,82.96,82.88,82.95,12500.0,63.655,63.655,63.5936,63.6473,12500.0
2014-02-28 10:10:00,82.94,82.98,82.91,82.98,19000.0,63.6396,63.6703,63.6166,63.6703,19000.0
2014-02-28 10:15:00,82.98,83.03,82.95,82.96,22500.0,63.6703,63.7087,63.6473,63.655,22500.0
2014-02-28 10:20:00,82.98,82.99,82.93,82.98,27100.0,63.6703,63.678,63.632,63.6703,27100.0
2014-02-28 10:25:00,82.99,83.17,82.99,83.12,19000.0,63.678,63.8161,63.678,63.7778,19000.0
2014-02-28 10:30:00,83.13,83.17,83.11,83.12,9400.0,63.7854,63.8161,63.7701,63.7778,9400.0
2014-02-28 10:35:00,83.12,83.12,83.04,83.06,13700.0,63.7778,63.7778,63.7164,63.7317,13700.0
2014-02-28 10:40:00,83.04,83.05,82.99,83.02,12300.0,63.7164,63.724,63.678,63.701,12300.0
2014-02-28 10:45:00,83.03,83.05,82.98,83.05,24300.0,63.7087,63.724,63.6703,63.724,24300.0
2014-02-28 10:50:00,83.04,83.09,83.03,83.08,10400.0,63.7164,63.7547,63.7087,63.7471,10400.0
2014-02-28 10:55:00,83.08,83.09,83.01,83.08,7500.0,63.7471,63.7547,63.6934,63.7471,7500.0
2014-02-28 11:00:00,83.1,83.1,82.98,82.98,7900.0,63.7624,63.7624,63.6703,63.6703,7900.0
2014-02-28 11:05:00,82.99,82.99,82.94,82.97,7600.0,63.678,63.678,63.6396,63.6627,7600.0
2014-02-28 11:10:00,82.97,83.03,82.97,82.98,8900.0,63.6627,63.7087,63.6627,63.6703,8900.0
2014-02-28 11:15:00,82.98,83.04,82.97,83.01,7300.0,63.6703,63.7164,63.6627,63.6934,7300.0
2014-02-28 11:20:00,83.01,83.09,83.01,83.06,8400.0,63.6934,63.7547,63.6934,63.7317,8400.0
2014-02-28 11:25:00,83.07,83.08,83.03,83.04,6800.0,63.7394,63.7471,63.7087,63.7164,6800.0
2014-02-28 11:30:00,83.03,83.08,83.03,83.07,10000.0,63.7087,63.7471,63.7087,63.7394,10000.0
2014-02-28 11:35:00,83.09,83.16,83.09,83.12,12200.0,63.7547,63.8084,63.7547,63.7778,12200.0
2014-02-28 11:40:00,83.12,83.14,83.08,83.09,7800.0,63.7778,63.7931,63.7471,63.7547,7800.0
2014-02-28 11:45:00,83.1,83.12,83.09,83.11,12400.0,63.7624,63.7778,63.7547,63.7701,12400.0
2014-02-28 11:50:00,83.11,83.19,83.09,83.19,14200.0,63.7701,63.8315,63.7547,63.8315,14200.0
2014-02-28 11:55:00,83.19,83.21,83.17,83.21,11200.0,63.8315,63.8468,63.8161,63.8468,11200.0
2014-02-28 12:00:00,83.21,83.22,83.15,83.17,8500.0,63.8468,63.8545,63.8008,63.8161,8500.0
2014-02-28 12:05:00,83.17,83.17,83.13,83.15,6200.0,63.8161,63.8161,63.7854,63.8008,6200.0
2014-02-28 12:10:00,83.16,83.17,83.13,83.13,9000.0,63.8084,63.8161,63.7854,63.7854,9000.0
2014-02-28 12:15:00,83.14,83.19,83.14,83.19,7100.0,63.7931,63.8315,63.7931,63.8315,7100.0
2014-02-28 12:20:00,83.18,83.19,83.15,83.15,6400.0,63.8238,63.8315,63.8008,63.8008,6400.0
2014-02-28 12:25:00,83.15,83.16,83.14,83.16,5000.0,63.8008,63.8084,63.7931,63.8084,5000.0
2014-02-28 12:30:00,83.16,83.2,83.16,83.19,8300.0,63.8084,63.8391,63.8084,63.8315,8300.0
2014-02-28 12:35:00,83.18,83.18,83.12,83.12,12700.0,63.8238,63.8238,63.7778,63.7778,12700.0
2014-02-28 12:40:00,83.12,83.12,83.09,83.1,6800.0,63.7778,63.7778,63.7547,63.7624,6800.0
2014-02-28 12:45:00,83.11,83.13,83.08,83.13,8500.0,63.7701,63.7854,63.7471,63.7854,8500.0
2014-02-28 12:50:00,83.13,83.14,83.09,83.09,7700.0,63.7854,63.7931,63.7547,63.7547,7700.0
2014-02-28 12:55:00,83.09,83.09,83.06,83.06,7700.0,63.7547,63.7547,63.7317,63.7317,7700.0
2014-02-28 13:00:00,83.07,83.1,83.07,83.08,8300.0,63.7394,63.7624,63.7394,63.7471,8300.0
2014-02-28 13:05:00,83.08,83.09,83.08,83.09,6200.0,63.7471,63.7547,63.7471,63.7547,6200.0
2014-02-28 13:10:00,83.08,83.09,83.06,83.07,8100.0,63.7471,63.7547,63.7317,63.7394,8100.0
2014-02-28 13:15:00,83.08,83.12,83.07,83.12,6000.0,63.7471,63.7778,63.7394,63.7778,6000.0
2014-02-28 13:20:00,83.12,83.12,83.07,83.08,13900.0,63.7778,63.7778,63.7394,63.7471,13900.0
2014-02-28 13:25:00,83.08,83.1,83.06,83.09,3500.0,63.7471,63.7624,63.7317,63.7547,3500.0
2014-02-28 13:30:00,83.1,83.13,83.1,83.1,12000.0,63.7624,63.7854,63.7624,63.7624,12000.0
2014-02-28 13:35:00,83.11,83.13,83.1,83.13,1900.0,63.7701,63.7854,63.7624,63.7854,1900.0
2014-02-28 13:40:00,83.12,83.15,83.11,83.13,9700.0,63.7778,63.8008,63.7701,63.7854,9700.0
2014-02-28 13:45:00,83.13,83.13,83.06,83.08,8300.0,63.7854,63.7854,63.7317,63.7471,8300.0
2014-02-28 13:50:00,83.09,83.09,83.07,83.07,5100.0,63.7547,63.7547,63.7394,63.7394,5100.0
2014-02-28 13:55:00,83.07,83.11,83.07,83.07,13300.0,63.7394,63.7701,63.7394,63.7394,13300.0
2014-02-28 14:00:00,83.08,83.08,83.02,83.04,7200.0,63.7471,63.7471,63.701,63.7164,7200.0
2014-02-28 14:05:00,83.04,83.05,83.03,83.04,9000.0,63.7164,63.724,63.7087,63.7164,9000.0
2014-02-28 14:10:00,83.04,83.04,83.03,83.03,6000.0,63.7164,63.7164,63.7087,63.7087,6000.0
2014-02-28 14:15:00,83.04,83.07,83.03,83.06,12200.0,63.7164,63.7394,63.7087,63.7317,12200.0
2014-02-28 14:20:00,83.06,83.1,83.06,83.06,15800.0,63.7317,63.7624,63.7317,63.7317,15800.0
2014-02-28 14:25:00,83.06,83.06,83.03,83.04,7600.0,63.7317,63.7317,63.7087,63.7164,7600.0
2014-02-28 14:30:00,83.04,83.05,83.02,83.02,10100.0,63.7164,63.724,63.701,63.701,10100.0
2014-02-28 14:35:00,83.02,83.02,82.88,82.89,18900.0,63.701,63.701,63.5936,63.6013,18900.0
2014-02-28 14:40:00,82.89,82.93,82.88,82.89,12900.0,63.6013,63.632,63.5936,63.6013,12900.0
2014-02-28 14:45:00,82.89,82.89,82.77,82.79,18800.0,63.6013,63.6013,63.5092,63.5245,18800.0
2014-02-28 14:50:00,82.77,82.77,82.7,82.75,22500.0,63.5092,63.5092,63.4555,63.4939,22500.0
2014-02-28 14:55:00,82.75,82.75,82.7,82.73,17400.0,63.4939,63.4939,63.4555,63.4785,17400.0
2014-02-28 15:00:00,82.73,82.73,82.48,82.57,35400.0,63.4785,63.4785,63.2867,63.3557,35400.0
2014-02-28 15:05:00,82.56,82.56,82.31,82.31,38000.0,63.3481,63.3481,63.1562,63.1562,38000.0
2014-02-28 15:10:00,82.31,82.37,82.23,82.37,38300.0,63.1562,63.2023,63.0949,63.2023,38300.0
2014-02-28 15:15:00,82.38,82.48,82.36,82.37,26700.0,63.21,63.2867,63.1946,63.2023,26700.0
2014-02-28 15:20:00,82.37,82.53,82.36,82.5,33900.0,63.2023,63.325,63.1946,63.302,33900.0
2014-02-28 15:25:00,82.48,82.49,82.42,82.44,26500.0,63.2867,63.2944,63.2406,63.256,26500.0
2014-02-28 15:30:00,82.44,82.57,82.42,82.53,39200.0,63.256,63.3557,63.2406,63.325,39200.0
2014-02-28 15:35:00,82.52,82.53,82.47,82.5,41400.0,63.3174,63.325,63.279,63.302,41400.0
2014-02-28 15:40:00,82.5,82.7,82.5,82.65,44600.0,63.302,63.4555,63.302,63.4171,44600.0
2014-02-28 15:45:00,82.66,82.68,82.5,82.51,63100.0,63.4248,63.4401,63.302,63.3097,63100.0
2014-02-28 15:50:00,82.51,82.59,82.5,82.54,51100.0,63.3097,63.3711,63.302,63.3327,51100.0
2014-02-28 15:55:00,82.55,82.67,82.5,82.52,149400.0,63.3404,63.4325,63.302,63.3174,149400.0
2014-03-03 09:30:00,81.61,81.66,81.3,81.61,39100.0,62.6191,62.6575,62.3813,62.6191,39100.0
2014-03-03 09:35:00,81.59,81.93,81.54,81.93,37000.0,62.6038,62.8647,62.5654,62.8647,37000.0
2014-03-03 09:40:00,81.87,81.93,81.69,81.81,37200.0,62.8186,62.8647,62.6805,62.7726,37200.0
2014-03-03 09:45:00,81.76,81.8,81.65,81.76,17300.0,62.7342,62.7649,62.6498,62.7342,17300.0
2014-03-03 09:50:00,81.73,81.73,81.57,81.63,20900.0,62.7112,62.7112,62.5884,62.6345,20900.0
2014-03-03 09:55:00,81.64,81.8,81.53,81.69,23400.0,62.6422,62.7649,62.5578,62.6805,23400.0
2014-03-03 10:00:00,81.73,81.93,81.72,81.86,80200.0,62.7112,62.8647,62.7035,62.811,80200.0
2014-03-03 10:05:00,81.88,81.92,81.79,81.79,19200.0,62.8263,62.857,62.7572,62.7572,19200.0
2014-03-03 10:10:00,81.77,81.77,81.51,81.58,22600.0,62.7419,62.7419,62.5424,62.5961,22600.0
2014-03-03 10:15:00,81.58,81.62,81.46,81.57,22200.0,62.5961,62.6268,62.504,62.5884,22200.0
2014-03-03 10:20:00,81.57,81.7,81.57,81.66,12600.0,62.5884,62.6882,62.5884,62.6575,12600.0
2014-03-03 10:25:00,81.66,81.92,81.61,81.89,21600.0,62.6575,62.857,62.6191,62.834,21600.0
2014-03-03 10:30:00,81.88,81.9,81.83,81.85,15100.0,62.8263,62.8417,62.7879,62.8033,15100.0
2014-03-03 10:35:00,81.85,81.9,81.8,81.84,19700.0,62.8033,62.8417,62.7649,62.7956,19700.0
2014-03-03 10:40:00,81.84,81.89,81.74,81.87,25900.0,62.7956,62.834,62.7189,62.8186,25900.0
2014-03-03 10:45:00,81.89,81.91,81.79,81.89,16400.0,62.834,62.8493,62.7572,62.834,16400.0
2014-03-03 10:50:00,81.87,81.95,81.87,81.9,16400.0,62.8186,62.88,62.8186,62.8417,16400.0
2014-03-03 10:55:00,81.91,81.97,81.9,81.93,12700.0,62.8493,62.8954,62.8417,62.8647,12700.0
2014-03-03 11:00:00,81.92,81.94,81.83,81.85,12300.0,62.857,62.8723,62.7879,62.8033,12300.0
2014-03-03 11:05:00,81.85,81.85,81.56,81.65,12900.0,62.8033,62.8033,62.5808,62.6498,12900.0
2014-03-03 11:10:00,81.65,81.67,81.61,81.65,10300.0,62.6498,62.6652,62.6191,62.6498,10300.0
2014-03-03 11:15:00,81.64,81.68,81.62,81.66,12700.0,62.6422,62.6728,62.6268,62.6575,12700.0
2014-03-03 11:20:00,81.66,81.81,81.66,81.81,8400.0,62.6575,62.7726,62.6575,62.7726,8400.0
2014-03-03 11:25:00,81.8,81.83,81.77,81.77,12500.0,62.7649,62.7879,62.7419,62.7419,12500.0
2014-03-03 11:30:00,81.77,81.78,81.71,81.74,10400.0,62.7419,62.7496,62.6959,62.7189,10400.0
2014-03-03 11:35:00,81.75,81.77,81.67,81.67,12200.0,62.7266,62.7419,62.6652,62.6652,12200.0
2014-03-03 11:40:00,81.68,81.8,81.68,81.7,8700.0,62.6728,62.7649,62.6728,62.6882,8700.0
2014-03-03 11:45:00,81.69,81.69,81.62,81.68,13100.0,62.6805,62.6805,62.6268,62.6728,13100.0
2014-03-03 11:50:00,81.66,81.69,81.63,81.69,7200.0,62.6575,62.6805,62.6345,62.6805,7200.0
2014-03-03 11:55:00,81.69,81.69,81.62,81.64,14000.0,62.6805,62.6805,62.6268,62.6422,14000.0
2014-03-03 12:00:00,81.64,81.64,81.48,81.49,21200.0,62.6422,62.6422,62.5194,62.5271,21200.0
2014-03-03 12:05:00,81.51,81.58,81.51,81.53,11600.0,62.5424,62.5961,62.5424,62.5578,11600.0
2014-03-03 12:10:00,81.56,81.78,81.5,81.76,22900.0,62.5808,62.7496,62.5347,62.7342,22900.0
2014-03-03 12:15:00,81.75,81.8,81.69,81.69,17200.0,62.7266,62.7649,62.6805,62.6805,17200.0
2014-03-03 12:20:00,81.66,81.88,81.66,81.88,16700.0,62.6575,62.8263,62.6575,62.8263,16700.0
2014-03-03 12:25:00,81.9,81.92,81.85,81.88,10700.0,62.8417,62.857,62.8033,62.8263,10700.0
2014-03-03 12:30:00,81.87,81.91,81.82,81.84,9900.0,62.8186,62.8493,62.7803,62.7956,9900.0
2014-03-03 12:35:00,81.86,81.96,81.85,81.93,17000.0,62.811,62.8877,62.8033,62.8647,17000.0
2014-03-03 12:40:00,81.93,81.93,81.8,81.82,10400.0,62.8647,62.8647,62.7649,62.7803,10400.0
2014-03-03 12:45:00,81.83,81.84,81.81,81.82,8100.0,62.7879,62.7956,62.7726,62.7803,8100.0
2014-03-03 12:50:00,81.84,81.85,81.82,81.84,6400.0,62.7956,62.8033,62.7803,62.7956,6400.0
2014-03-03 12:55:00,81.83,81.9,81.8,81.9,9000.0,62.7879,62.8417,62.7649,62.8417,9000.0
2014-03-03 13:00:00,81.89,82.0,81.89,82.0,15300.0,62.834,62.9184,62.834,62.9184,15300.0
2014-03-03 13:05:00,82.0,82.0,81.96,81.96,8300.0,62.9184,62.9184,62.8877,62.8877,8300.0
2014-03-03 13:10:00,81.95,81.96,81.88,81.88,34500.0,62.88,62.8877,62.8263,62.8263,34500.0
2014-03-03 13:15:00,81.88,81.94,81.86,81.87,54800.0,62.8263,62.8723,62.811,62.8186,54800.0
2014-03-03 13:20:00,81.87,81.96,81.85,81.95,13100.0,62.8186,62.8877,62.8033,62.88,13100.0
2014-03-03 13:25:00,81.96,82.01,81.92,81.92,8900.0,62.8877,62.9261,62.857,62.857,8900.0
2014-03-03 13:30:00,81.94,81.94,81.86,81.9,7900.0,62.8723,62.8723,62.811,62.8417,7900.0
2014-03-03 13:35:00,81.92,81.95,81.92,81.95,6100.0,62.857,62.88,62.857,62.88,6100.0
2014-03-03 13:40:00,81.96,82.0,81.94,82.0,7300.0,62.8877,62.9184,62.8723,62.9184,7300.0
2014-03-03 13:45:00,82.0,82.02,81.95,81.96,13100.0,62.9184,62.9337,62.88,62.8877,13100.0
2014-03-03 13:50:00,81.96,82.0,81.96,82.0,6100.0,62.8877,62.9184,62.8877,62.9184,6100.0
2014-03-03 13:55:00,82.0,82.16,82.0,82.0,21200.0,62.9184,63.0411,62.9184,62.9184,21200.0
2014-03-03 14:00:00,82.0,82.02,81.97,81.98,8900.0,62.9184,62.9337,62.8954,62.903,8900.0
2014-03-03 14:05:00,81.98,81.98,81.94,81.95,13600.0,62.903,62.903,62.8723,62.88,13600.0
2014-03-03 14:10:00,81.97,82.09,81.97,82.09,10900.0,62.8954,62.9874,62.8954,62.9874,10900.0
2014-03-03 14:15:00,82.08,82.08,81.99,81.99,15100.0,62.9798,62.9798,62.9107,62.9107,15100.0
2014-03-03 14:20:00,82.0,82.06,81.98,82.05,24000.0,62.9184,62.9644,62.903,62.9567,24000.0
2014-03-03 14:25:00,82.05,82.06,81.94,81.95,14300.0,62.9567,62.9644,62.8723,62.88,14300.0
2014-03-03 14:30:00,81.96,82.01,81.9,82.01,14300.0,62.8877,62.9261,62.8417,62.9261,14300.0
2014-03-03 14:35:00,82.02,82.05,82.0,82.04,13600.0,62.9337,62.9567,62.9184,62.9491,13600.0
2014-03-03 14:40:00,82.05,82.13,82.04,82.13,14500.0,62.9567,63.0181,62.9491,63.0181,14500.0
2014-03-03 14:45:00,82.13,82.21,82.12,82.2,10400.0,63.0181,63.0795,63.0105,63.0718,10400.0
2014-03-03 14:50:00,82.18,82.24,82.15,82.2,22000.0,63.0565,63.1025,63.0335,63.0718,22000.0
2014-03-03 14:55:00,82.2,82.21,82.1,82.1,8900.0,63.0718,63.0795,62.9951,62.9951,8900.0
2014-03-03 15:00:00,82.12,82.12,82.0,82.0,14000.0,63.0105,63.0105,62.9184,62.9184,14000.0
2014-03-03 15:05:00,82.0,82.03,81.95,81.99,19800.0,62.9184,62.9414,62.88,62.9107,19800.0
2014-03-03 15:10:00,81.97,81.97,81.85,81.88,15900.0,62.8954,62.8954,62.8033,62.8263,15900.0
2014-03-03 15:15:00,81.87,81.93,81.82,81.93,12500.0,62.8186,62.8647,62.7803,62.8647,12500.0
2014-03-03 15:20:00,81.92,81.94,81.87,81.92,24800.0,62.857,62.8723,62.8186,62.857,24800.0
2014-03-03 15:25:00,81.92,81.95,81.82,81.92,25900.0,62.857,62.88,62.7803,62.857,25900.0
2014-03-03 15:30:00,81.91,81.91,81.81,81.83,34600.0,62.8493,62.8493,62.7726,62.7879,34600.0
2014-03-03 15:35:00,81.84,81.92,81.83,81.89,39600.0,62.7956,62.857,62.7879,62.834,39600.0
2014-03-03 15:40:00,81.88,81.89,81.77,81.83,76900.0,62.8263,62.834,62.7419,62.7879,76900.0
2014-03-03 15:45:00,81.83,81.87,81.78,81.78,61900.0,62.7879,62.8186,62.7496,62.7496,61900.0
2014-03-03 15:50:00,81.78,81.88,81.77,81.84,46400.0,62.7496,62.8263,62.7419,62.7956,46400.0
2014-03-03 15:55:00,81.84,81.85,81.81,81.84,58000.0,62.7956,62.8033,62.7726,62.7956,58000.0
2014-03-04 09:30:00,82.69,82.87,82.6,82.82,23600.0,63.4478,63.5859,63.3788,63.5476,23600.0
2014-03-04 09:35:00,82.85,82.97,82.85,82.97,15500.0,63.5706,63.6627,63.5706,63.6627,15500.0
2014-03-04 09:40:00,82.98,82.98,82.85,82.91,23400.0,63.6703,63.6703,63.5706,63.6166,23400.0
2014-03-04 09:45:00,82.95,83.19,82.95,83.12,36300.0,63.6473,63.8315,63.6473,63.7778,36300.0
2014-03-04 09:50:00,83.12,83.12,83.04,83.09,15800.0,63.7778,63.7778,63.7164,63.7547,15800.0
2014-03-04 09:55:00,83.1,83.17,83.07,83.17,43600.0,63.7624,63.8161,63.7394,63.8161,43600.0
2014-03-04 10:00:00,83.17,83.2,82.96,82.96,13100.0,63.8161,63.8391,63.655,63.655,13100.0
2014-03-04 10:05:00,82.93,83.05,82.93,83.05,8900.0,63.632,63.724,63.632,63.724,8900.0
2014-03-04 10:10:00,83.04,83.17,83.01,83.17,10100.0,63.7164,63.8161,63.6934,63.8161,10100.0
2014-03-04 10:15:00,83.17,83.19,83.05,83.12,15300.0,63.8161,63.8315,63.724,63.7778,15300.0
2014-03-04 10:20:00,83.13,83.17,83.06,83.06,10400.0,63.7854,63.8161,63.7317,63.7317,10400.0
2014-03-04 10:25:00,83.08,83.13,83.06,83.12,8700.0,63.7471,63.7854,63.7317,63.7778,8700.0
2014-03-04 10:30:00,83.11,83.18,83.11,83.18,11900.0,63.7701,63.8238,63.7701,63.8238,11900.0
2014-03-04 10:35:00,83.18,83.2,83.12,83.13,30700.0,63.8238,63.8391,63.7778,63.7854,30700.0
2014-03-04 10:40:00,83.13,83.22,83.11,83.15,28500.0,63.7854,63.8545,63.7701,63.8008,28500.0
2014-03-04 10:45:00,83.14,83.17,83.1,83.14,10800.0,63.7931,63.8161,63.7624,63.7931,10800.0
2014-03-04 10:50:00,83.14,83.15,83.07,83.12,13600.0,63.7931,63.8008,63.7394,63.7778,13600.0
2014-03-04 10:55:00,83.12,83.15,83.09,83.13,9000.0,63.7778,63.8008,63.7547,63.7854,9000.0
2014-03-04 11:00:00,83.14,83.15,83.11,83.15,9300.0,63.7931,63.8008,63.7701,63.8008,9300.0
2014-03-04 11:05:00,83.14,83.17,83.06,83.06,9900.0,63.7931,63.8161,63.7317,63.7317,9900.0
2014-03-04 11:10:00,83.06,83.1,83.03,83.03,10400.0,63.7317,63.7624,63.7087,63.7087,10400.0
2014-03-04 11:15:00,83.03,83.06,83.02,83.06,6300.0,63.7087,63.7317,63.701,63.7317,6300.0
2014-03-04 11:20:00,83.07,83.1,83.05,83.05,10900.0,63.7394,63.7624,63.724,63.724,10900.0
2014-03-04 11:25:00,83.05,83.06,82.96,82.99,10300.0,63.724,63.7317,63.655,63.678,10300.0
2014-03-04 11:30:00,82.99,82.99,82.95,82.98,8100.0,63.678,63.678,63.6473,63.6703,8100.0
2014-03-04 11:35:00,82.99,83.0,82.91,82.91,10300.0,63.678,63.6857,63.6166,63.6166,10300.0
2014-03-04 11:40:00,82.92,82.94,82.88,82.88,6800.0,63.6243,63.6396,63.5936,63.5936,6800.0
2014-03-04 11:45:00,82.89,82.89,82.81,82.84,19300.0,63.6013,63.6013,63.5399,63.5629,19300.0
2014-03-04 11:50:00,82.84,82.93,82.84,82.93,9300.0,63.5629,63.632,63.5629,63.632,9300.0
2014-03-04 11:55:00,82.93,82.93,82.86,82.92,7600.0,63.632,63.632,63.5783,63.6243,7600.0
2014-03-04 12:00:00,82.9,82.97,82.9,82.93,7200.0,63.6089,63.6627,63.6089,63.632,7200.0
2014-03-04 12:05:00,82.93,82.95,82.93,82.95,6300.0,63.632,63.6473,63.632,63.6473,6300.0
2014-03-04 12:10:00,82.95,82.99,82.94,82.97,7600.0,63.6473,63.678,63.6396,63.6627,7600.0
2014-03-04 12:15:00,82.98,83.06,82.98,83.06,8800.0,63.6703,63.7317,63.6703,63.7317,8800.0
2014-03-04 12:20:00,83.06,83.09,82.98,82.99,13100.0,63.7317,63.7547,63.6703,63.678,13100.0
2014-03-04 12:25:00,83.0,83.03,82.99,83.03,5200.0,63.6857,63.7087,63.678,63.7087,5200.0
2014-03-04 12:30:00,83.02,83.03,82.92,82.94,9200.0,63.701,63.7087,63.6243,63.6396,9200.0
2014-03-04 12:35:00,82.94,82.97,82.85,82.88,38500.0,63.6396,63.6627,63.5706,63.5936,38500.0
2014-03-04 12:40:00,82.89,82.9,82.79,82.8,21000.0,63.6013,63.6089,63.5245,63.5322,21000.0
2014-03-04 12:45:00,82.81,82.86,82.67,82.73,69200.0,63.5399,63.5783,63.4325,63.4785,69200.0
2014-03-04 12:50:00,82.72,82.73,82.56,82.59,58300.0,63.4708,63.4785,63.3481,63.3711,58300.0
2014-03-04 12:55:00,82.59,82.84,82.59,82.82,67900.0,63.3711,63.5629,63.3711,63.5476,67900.0
2014-03-04 13:00:00,82.8,82.83,82.74,82.8,34600.0,63.5322,63.5552,63.4862,63.5322,34600.0
2014-03-04 13:05:00,82.8,82.85,82.72,82.8,13700.0,63.5322,63.5706,63.4708,63.5322,13700.0
2014-03-04 13:10:00,82.79,82.83,82.75,82.76,28200.0,63.5245,63.5552,63.4939,63.5015,28200.0
2014-03-04 13:15:00,82.78,82.8,82.75,82.77,12100.0,63.5169,63.5322,63.4939,63.5092,12100.0
2014-03-04 13:20:00,82.77,82.78,82.7,82.72,9900.0,63.5092,63.5169,63.4555,63.4708,9900.0
2014-03-04 13:25:00,82.7,82.78,82.7,82.75,6400.0,63.4555,63.5169,63.4555,63.4939,6400.0
2014-03-04 13:30:00,82.76,82.81,82.76,82.8,15400.0,63.5015,63.5399,63.5015,63.5322,15400.0
2014-03-04 13:35:00,82.8,82.8,82.75,82.78,5700.0,63.5322,63.5322,63.4939,63.5169,5700.0
2014-03-04 13:40:00,82.79,82.81,82.78,82.78,10100.0,63.5245,63.5399,63.5169,63.5169,10100.0
2014-03-04 13:45:00,82.78,82.84,82.63,82.63,17500.0,63.5169,63.5629,63.4018,63.4018,17500.0
2014-03-04 13:50:00,82.61,82.7,82.59,82.65,21300.0,63.3864,63.4555,63.3711,63.4171,21300.0
2014-03-04 13:55:00,82.66,82.73,82.66,82.7,16500.0,63.4248,63.4785,63.4248,63.4555,16500.0
2014-03-04 14:00:00,82.69,82.69,82.59,82.68,11500.0,63.4478,63.4478,63.3711,63.4401,11500.0
2014-03-04 14:05:00,82.68,82.77,82.67,82.77,17200.0,63.4401,63.5092,63.4325,63.5092,17200.0
2014-03-04 14:10:00,82.77,82.8,82.75,82.78,11000.0,63.5092,63.5322,63.4939,63.5169,11000.0
2014-03-04 14:15:00,82.77,82.77,82.69,82.7,10800.0,63.5092,63.5092,63.4478,63.4555,10800.0
2014-03-04 14:20:00,82.7,82.77,82.7,82.74,9800.0,63.4555,63.5092,63.4555,63.4862,9800.0
2014-03-04 14:25:00,82.72,82.72,82.66,82.72,8900.0,63.4708,63.4708,63.4248,63.4708,8900.0
2014-03-04 14:30:00,82.72,82.76,82.71,82.72,12000.0,63.4708,63.5015,63.4632,63.4708,12000.0
2014-03-04 14:35:00,82.71,82.71,82.61,82.66,14200.0,63.4632,63.4632,63.3864,63.4248,14200.0
2014-03-04 14:40:00,82.66,82.7,82.65,82.69,9100.0,63.4248,63.4555,63.4171,63.4478,9100.0
2014-03-04 14:45:00,82.7,82.72,82.67,82.67,8400.0,63.4555,63.4708,63.4325,63.4325,8400.0
2014-03-04 14:50:00,82.67,82.75,82.67,82.75,12500.0,63.4325,63.4939,63.4325,63.4939,12500.0
2014-03-04 14:55:00,82.75,82.84,82.74,82.83,14400.0,63.4939,63.5629,63.4862,63.5552,14400.0
2014-03-04 15:00:00,82.83,82.89,82.83,82.85,18500.0,63.5552,63.6013,63.5552,63.5706,18500.0
2014-03-04 15:05:00,82.85,82.86,82.81,82.82,12700.0,63.5706,63.5783,63.5399,63.5476,12700.0
2014-03-04 15:10:00,82.83,82.83,82.78,82.79,16800.0,63.5552,63.5552,63.5169,63.5245,16800.0
2014-03-04 15:15:00,82.8,82.84,82.74,82.83,33400.0,63.5322,63.5629,63.4862,63.5552,33400.0
2014-03-04 15:20:00,82.83,82.84,82.78,82.8,31200.0,63.5552,63.5629,63.5169,63.5322,31200.0
2014-03-04 15:25:00,82.79,82.79,82.72,82.75,24600.0,63.5245,63.5245,63.4708,63.4939,24600.0
2014-03-04 15:30:00,82.76,82.76,82.72,82.73,22000.0,63.5015,63.5015,63.4708,63.4785,22000.0
2014-03-04 15:35:00,82.72,82.77,82.7,82.71,30100.0,63.4708,63.5092,63.4555,63.4632,30100.0
2014-03-04 15:40:00,82.71,82.77,82.71,82.76,28500.0,63.4632,63.5092,63.4632,63.5015,28500.0
2014-03-04 15:45:00,82.76,82.77,82.63,82.65,48500.0,63.5015,63.5092,63.4018,63.4171,48500.0
2014-03-04 15:50:00,82.65,82.66,82.59,82.6,66800.0,63.4171,63.4248,63.3711,63.3788,66800.0
2014-03-04 15:55:00,82.6,82.61,82.55,82.55,116300.0,63.3788,63.3864,63.3404,63.3404,116300.0
2014-03-05 09:30:00,82.61,82.76,82.24,82.36,34900.0,63.3864,63.5015,63.1025,63.1946,34900.0
2014-03-05 09:35:00,82.34,82.36,82.27,82.3,36500.0,63.1793,63.1946,63.1256,63.1486,36500.0
2014-03-05 09:40:00,82.31,82.43,82.24,82.43,25200.0,63.1562,63.2483,63.1025,63.2483,25200.0
2014-03-05 09:45:00,82.43,82.51,82.42,82.45,24700.0,63.2483,63.3097,63.2406,63.2637,24700.0
2014-03-05 09:50:00,82.45,82.47,82.4,82.41,12700.0,63.2637,63.279,63.2253,63.233,12700.0
2014-03-05 09:55:00,82.41,82.43,82.2,82.28,20700.0,63.233,63.2483,63.0718,63.1332,20700.0
2014-03-05 10:00:00,82.29,82.34,82.18,82.27,14300.0,63.1409,63.1793,63.0565,63.1256,14300.0
2014-03-05 10:05:00,82.28,82.52,82.28,82.49,22000.0,63.1332,63.3174,63.1332,63.2944,22000.0
2014-03-05 10:10:00,82.5,82.57,82.46,82.53,12500.0,63.302,63.3557,63.2713,63.325,12500.0
2014-03-05 10:15:00,82.54,82.55,82.46,82.48,13200.0,63.3327,63.3404,63.2713,63.2867,13200.0
2014-03-05 10:20:00,82.49,82.57,82.48,82.52,12100.0,63.2944,63.3557,63.2867,63.3174,12100.0
2014-03-05 10:25:00,82.52,82.64,82.51,82.56,15300.0,63.3174,63.4095,63.3097,63.3481,15300.0
2014-03-05 10:30:00,82.57,82.63,82.52,82.53,11700.0,63.3557,63.4018,63.3174,63.325,11700.0
2014-03-05 10:35:00,82.53,82.53,82.45,82.46,17500.0,63.325,63.325,63.2637,63.2713,17500.0
2014-03-05 10:40:00,82.46,82.54,82.45,82.5,11200.0,63.2713,63.3327,63.2637,63.302,11200.0
2014-03-05 10:45:00,82.49,82.49,82.36,82.36,16300.0,63.2944,63.2944,63.1946,63.1946,16300.0
2014-03-05 10:50:00,82.36,82.38,82.31,82.37,14900.0,63.1946,63.21,63.1562,63.2023,14900.0
2014-03-05 10:55:00,82.38,82.38,82.32,82.33,14100.0,63.21,63.21,63.1639,63.1716,14100.0
2014-03-05 11:00:00,82.34,82.44,82.34,82.36,26600.0,63.1793,63.256,63.1793,63.1946,26600.0
2014-03-05 11:05:00,82.36,82.37,82.35,82.36,10400.0,63.1946,63.2023,63.1869,63.1946,10400.0
2014-03-05 11:10:00,82.37,82.39,82.36,82.37,19000.0,63.2023,63.2176,63.1946,63.2023,19000.0
2014-03-05 11:15:00,82.36,82.36,82.31,82.31,13000.0,63.1946,63.1946,63.1562,63.1562,13000.0
2014-03-05 11:20:00,82.31,82.32,82.29,82.3,10500.0,63.1562,63.1639,63.1409,63.1486,10500.0
2014-03-05 11:25:00,82.31,82.31,82.13,82.15,34400.0,63.1562,63.1562,63.0181,63.0335,34400.0
2014-03-05 11:30:00,82.15,82.26,82.15,82.26,10100.0,63.0335,63.1179,63.0335,63.1179,10100.0
2014-03-05 11:35:00,82.25,82.27,82.23,82.27,17000.0,63.1102,63.1256,63.0949,63.1256,17000.0
2014-03-05 11:40:00,82.26,82.27,82.21,82.26,15500.0,63.1179,63.1256,63.0795,63.1179,15500.0
2014-03-05 11:45:00,82.25,82.27,82.21,82.22,18300.0,63.1102,63.1256,63.0795,63.0872,18300.0
2014-03-05 11:50:00,82.22,82.28,82.22,82.26,10600.0,63.0872,63.1332,63.0872,63.1179,10600.0
2014-03-05 11:55:00,82.25,82.25,82.23,82.25,12100.0,63.1102,63.1102,63.0949,63.1102,12100.0
2014-03-05 12:00:00,82.25,82.29,82.21,82.29,15200.0,63.1102,63.1409,63.0795,63.1409,15200.0
2014-03-05 12:05:00,82.29,82.29,82.26,82.27,13500.0,63.1409,63.1409,63.1179,63.1256,13500.0
2014-03-05 12:10:00,82.26,82.27,82.21,82.23,5500.0,63.1179,63.1256,63.0795,63.0949,5500.0
2014-03-05 12:15:00,82.22,82.26,82.19,82.24,7100.0,63.0872,63.1179,63.0642,63.1025,7100.0
2014-03-05 12:20:00,82.25,82.27,82.2,82.21,8200.0,63.1102,63.1256,63.0718,63.0795,8200.0
2014-03-05 12:25:00,82.22,82.27,82.22,82.24,10100.0,63.0872,63.1256,63.0872,63.1025,10100.0
2014-03-05 12:30:00,82.23,82.26,82.23,82.25,3800.0,63.0949,63.1179,63.0949,63.1102,3800.0
2014-03-05 12:35:00,82.26,82.35,82.26,82.35,11500.0,63.1179,63.1869,63.1179,63.1869,11500.0
2014-03-05 12:40:00,82.35,82.37,82.34,82.35,10100.0,63.1869,63.2023,63.1793,63.1869,10100.0
2014-03-05 12:45:00,82.35,82.44,82.35,82.43,15700.0,63.1869,63.256,63.1869,63.2483,15700.0
2014-03-05 12:50:00,82.44,82.44,82.41,82.41,11400.0,63.256,63.256,63.233,63.233,11400.0
2014-03-05 12:55:00,82.41,82.49,82.41,82.48,10100.0,63.233,63.2944,63.233,63.2867,10100.0
2014-03-05 13:00:00,82.48,82.5,82.46,82.5,7400.0,63.2867,63.302,63.2713,63.302,7400.0
2014-03-05 13:05:00,82.5,82.5,82.47,82.47,5700.0,63.302,63.302,63.279,63.279,5700.0
2014-03-05 13:10:00,82.46,82.52,82.46,82.52,8000.0,63.2713,63.3174,63.2713,63.3174,8000.0
2014-03-05 13:15:00,82.52,82.57,82.52,82.56,12000.0,63.3174,63.3557,63.3174,63.3481,12000.0
2014-03-05 13:20:00,82.55,82.57,82.5,82.54,47000.0,63.3404,63.3557,63.302,63.3327,47000.0
2014-03-05 13:25:00,82.55,82.57,82.55,82.55,8300.0,63.3404,63.3557,63.3404,63.3404,8300.0
2014-03-05 13:30:00,82.55,82.55,82.51,82.52,5100.0,63.3404,63.3404,63.3097,63.3174,5100.0
2014-03-05 13:35:00,82.52,82.54,82.5,82.5,10700.0,63.3174,63.3327,63.302,63.302,10700.0
2014-03-05 13:40:00,82.5,82.5,82.41,82.41,21400.0,63.302,63.302,63.233,63.233,21400.0
2014-03-05 13:45:00,82.42,82.44,82.38,82.39,11800.0,63.2406,63.256,63.21,63.2176,11800.0
2014-03-05 13:50:00,82.39,82.43,82.38,82.41,8100.0,63.2176,63.2483,63.21,63.233,8100.0
2014-03-05 13:55:00,82.4,82.4,82.37,82.4,5500.0,63.2253,63.2253,63.2023,63.2253,5500.0
2014-03-05 14:00:00,82.4,82.47,82.4,82.43,12800.0,63.2253,63.279,63.2253,63.2483,12800.0
2014-03-05 14:05:00,82.43,82.46,82.43,82.44,9900.0,63.2483,63.2713,63.2483,63.256,9900.0
2014-03-05 14:10:00,82.43,82.46,82.43,82.43,8700.0,63.2483,63.2713,63.2483,63.2483,8700.0
2014-03-05 14:15:00,82.42,82.42,82.37,82.41,6500.0,63.2406,63.2406,63.2023,63.233,6500.0
2014-03-05 14:20:00,82.42,82.44,82.42,82.42,7300.0,63.2406,63.256,63.2406,63.2406,7300.0
2014-03-05 14:25:00,82.43,82.44,82.41,82.43,10800.0,63.2483,63.256,63.233,63.2483,10800.0
2014-03-05 14:30:00,82.43,82.45,82.42,82.42,7300.0,63.2483,63.2637,63.2406,63.2406,7300.0
2014-03-05 14:35:00,82.41,82.46,82.41,82.45,8400.0,63.233,63.2713,63.233,63.2637,8400.0
2014-03-05 14:40:00,82.45,82.45,82.41,82.41,14100.0,63.2637,63.2637,63.233,63.233,14100.0
2014-03-05 14:45:00,82.39,82.42,82.38,82.41,9700.0,63.2176,63.2406,63.21,63.233,9700.0
2014-03-05 14:50:00,82.42,82.43,82.39,82.39,9300.0,63.2406,63.2483,63.2176,63.2176,9300.0
2014-03-05 14:55:00,82.39,82.42,82.38,82.4,11300.0,63.2176,63.2406,63.21,63.2253,11300.0
2014-03-05 15:00:00,82.41,82.42,82.39,82.39,12100.0,63.233,63.2406,63.2176,63.2176,12100.0
2014-03-05 15:05:00,82.4,82.43,82.34,82.34,23400.0,63.2253,63.2483,63.1793,63.1793,23400.0
2014-03-05 15:10:00,82.34,82.37,82.34,82.35,17900.0,63.1793,63.2023,63.1793,63.1869,17900.0
2014-03-05 15:15:00,82.34,82.34,82.32,82.33,9700.0,63.1793,63.1793,63.1639,63.1716,9700.0
2014-03-05 15:20:00,82.32,82.38,82.31,82.37,15100.0,63.1639,63.21,63.1562,63.2023,15100.0
2014-03-05 15:25:00,82.36,82.38,82.33,82.37,18800.0,63.1946,63.21,63.1716,63.2023,18800.0
2014-03-05 15:30:00,82.38,82.4,82.36,82.4,30700.0,63.21,63.2253,63.1946,63.2253,30700.0
2014-03-05 15:35:00,82.4,82.4,82.34,82.35,17200.0,63.2253,63.2253,63.1793,63.1869,17200.0
2014-03-05 15:40:00,82.36,82.38,82.34,82.34,24100.0,63.1946,63.21,63.1793,63.1793,24100.0
2014-03-05 15:45:00,82.34,82.35,82.33,82.34,29700.0,63.1793,63.1869,63.1716,63.1793,29700.0
2014-03-05 15:50:00,82.34,82.39,82.34,82.37,30800.0,63.1793,63.2176,63.1793,63.2023,30800.0
2014-03-05 15:55:00,82.38,82.43,82.37,82.39,68200.0,63.21,63.2483,63.2023,63.2176,68200.0
2014-03-06 09:30:00,82.59,82.68,82.39,82.52,16100.0,63.3711,63.4401,63.2176,63.3174,16100.0
2014-03-06 09:35:00,82.57,82.67,82.52,82.55,10900.0,63.3557,63.4325,63.3174,63.3404,10900.0
2014-03-06 09:40:00,82.54,82.61,82.52,82.52,18100.0,63.3327,63.3864,63.3174,63.3174,18100.0
2014-03-06 09:45:00,82.54,82.61,82.51,82.55,29600.0,63.3327,63.3864,63.3097,63.3404,29600.0
2014-03-06 09:50:00,82.54,82.63,82.54,82.6,30900.0,63.3327,63.4018,63.3327,63.3788,30900.0
2014-03-06 09:55:00,82.6,82.63,82.56,82.59,8100.0,63.3788,63.4018,63.3481,63.3711,8100.0
2014-03-06 10:00:00,82.6,82.67,82.59,82.67,17000.0,63.3788,63.4325,63.3711,63.4325,17000.0
2014-03-06 10:05:00,82.67,82.68,82.55,82.56,91300.0,63.4325,63.4401,63.3404,63.3481,91300.0
2014-03-06 10:10:00,82.55,82.61,82.55,82.57,28700.0,63.3404,63.3864,63.3404,63.3557,28700.0
2014-03-06 10:15:00,82.57,82.61,82.54,82.57,10100.0,63.3557,63.3864,63.3327,63.3557,10100.0
2014-03-06 10:20:00,82.6,82.63,82.57,82.62,10200.0,63.3788,63.4018,63.3557,63.3941,10200.0
2014-03-06 10:25:00,82.63,82.71,82.59,82.71,20500.0,63.4018,63.4632,63.3711,63.4632,20500.0
2014-03-06 10:30:00,82.7,82.72,82.68,82.7,10100.0,63.4555,63.4708,63.4401,63.4555,10100.0
2014-03-06 10:35:00,82.71,82.73,82.66,82.66,21600.0,63.4632,63.4785,63.4248,63.4248,21600.0
2014-03-06 10:40:00,82.67,82.72,82.66,82.7,22100.0,63.4325,63.4708,63.4248,63.4555,22100.0
2014-03-06 10:45:00,82.7,82.7,82.62,82.62,24400.0,63.4555,63.4555,63.3941,63.3941,24400.0
2014-03-06 10:50:00,82.61,82.67,82.61,82.67,16600.0,63.3864,63.4325,63.3864,63.4325,16600.0
2014-03-06 10:55:00,82.67,82.67,82.64,82.66,7000.0,63.4325,63.4325,63.4095,63.4248,7000.0
2014-03-06 11:00:00,82.66,82.74,82.65,82.7,13600.0,63.4248,63.4862,63.4171,63.4555,13600.0
2014-03-06 11:05:00,82.71,82.73,82.69,82.72,11300.0,63.4632,63.4785,63.4478,63.4708,11300.0
2014-03-06 11:10:00,82.73,82.76,82.72,82.73,21800.0,63.4785,63.5015,63.4708,63.4785,21800.0
2014-03-06 11:15:00,82.73,82.76,82.7,82.75,21900.0,63.4785,63.5015,63.4555,63.4939,21900.0
2014-03-06 11:20:00,82.75,82.8,82.75,82.78,40300.0,63.4939,63.5322,63.4939,63.5169,40300.0
2014-03-06 11:25:00,82.78,82.79,82.7,82.72,25700.0,63.5169,63.5245,63.4555,63.4708,25700.0
2014-03-06 11:30:00,82.72,82.77,82.71,82.75,17300.0,63.4708,63.5092,63.4632,63.4939,17300.0
2014-03-06 11:35:00,82.74,82.78,82.71,82.72,7400.0,63.4862,63.5169,63.4632,63.4708,7400.0
2014-03-06 11:40:00,82.73,82.78,82.71,82.75,23900.0,63.4785,63.5169,63.4632,63.4939,23900.0
2014-03-06 11:45:00,82.75,82.75,82.7,82.73,11100.0,63.4939,63.4939,63.4555,63.4785,11100.0
2014-03-06 11:50:00,82.73,82.75,82.73,82.73,4700.0,63.4785,63.4939,63.4785,63.4785,4700.0
2014-03-06 11:55:00,82.74,82.77,82.73,82.77,13400.0,63.4862,63.5092,63.4785,63.5092,13400.0
2014-03-06 12:00:00,82.76,82.77,82.75,82.76,7700.0,63.5015,63.5092,63.4939,63.5015,7700.0
2014-03-06 12:05:00,82.76,82.79,82.76,82.79,15800.0,63.5015,63.5245,63.5015,63.5245,15800.0
2014-03-06 12:10:00,82.79,82.79,82.77,82.77,6400.0,63.5245,63.5245,63.5092,63.5092,6400.0
2014-03-06 12:15:00,82.78,82.78,82.75,82.75,2200.0,63.5169,63.5169,63.4939,63.4939,2200.0
2014-03-06 12:20:00,82.75,82.76,82.73,82.74,11100.0,63.4939,63.5015,63.4785,63.4862,11100.0
2014-03-06 12:25:00,82.74,82.74,82.68,82.7,10300.0,63.4862,63.4862,63.4401,63.4555,10300.0
2014-03-06 12:30:00,82.7,82.71,82.67,82.69,13300.0,63.4555,63.4632,63.4325,63.4478,13300.0
2014-03-06 12:35:00,82.69,82.7,82.67,82.69,4800.0,63.4478,63.4555,63.4325,63.4478,4800.0
2014-03-06 12:40:00,82.7,82.71,82.69,82.7,12600.0,63.4555,63.4632,63.4478,63.4555,12600.0
2014-03-06 12:45:00,82.7,82.72,82.69,82.72,14500.0,63.4555,63.4708,63.4478,63.4708,14500.0
2014-03-06 12:50:00,82.72,82.72,82.7,82.71,11500.0,63.4708,63.4708,63.4555,63.4632,11500.0
2014-03-06 12:55:00,82.71,82.71,82.67,82.69,26100.0,63.4632,63.4632,63.4325,63.4478,26100.0
2014-03-06 13:00:00,82.7,82.71,82.67,82.67,12500.0,63.4555,63.4632,63.4325,63.4325,12500.0
2014-03-06 13:05:00,82.67,82.69,82.66,82.67,10300.0,63.4325,63.4478,63.4248,63.4325,10300.0
2014-03-06 13:10:00,82.66,82.67,82.57,82.58,13200.0,63.4248,63.4325,63.3557,63.3634,13200.0
2014-03-06 13:15:00,82.58,82.58,82.46,82.49,26800.0,63.3634,63.3634,63.2713,63.2944,26800.0
2014-03-06 13:20:00,82.48,82.48,82.4,82.4,25400.0,63.2867,63.2867,63.2253,63.2253,25400.0
2014-03-06 13:25:00,82.4,82.43,82.4,82.4,29800.0,63.2253,63.2483,63.2253,63.2253,29800.0
2014-03-06 13:30:00,82.4,82.41,82.38,82.39,18000.0,63.2253,63.233,63.21,63.2176,18000.0
2014-03-06 13:35:00,82.39,82.41,82.38,82.39,13300.0,63.2176,63.233,63.21,63.2176,13300.0
2014-03-06 13:40:00,82.39,82.42,82.37,82.39,23200.0,63.2176,63.2406,63.2023,63.2176,23200.0
2014-03-06 13:45:00,82.39,82.4,82.32,82.33,16200.0,63.2176,63.2253,63.1639,63.1716,16200.0
2014-03-06 13:50:00,82.34,82.42,82.34,82.39,66200.0,63.1793,63.2406,63.1793,63.2176,66200.0
2014-03-06 13:55:00,82.39,82.46,82.39,82.44,17200.0,63.2176,63.2713,63.2176,63.256,17200.0
2014-03-06 14:00:00,82.45,82.46,82.41,82.42,12500.0,63.2637,63.2713,63.233,63.2406,12500.0
2014-03-06 14:05:00,82.44,82.53,82.44,82.51,10800.0,63.256,63.325,63.256,63.3097,10800.0
2014-03-06 14:10:00,82.5,82.55,82.47,82.55,21400.0,63.302,63.3404,63.279,63.3404,21400.0
2014-03-06 14:15:00,82.54,82.54,82.5,82.51,16300.0,63.3327,63.3327,63.302,63.3097,16300.0
2014-03-06 14:20:00,82.52,82.52,82.47,82.52,29300.0,63.3174,63.3174,63.279,63.3174,29300.0
2014-03-06 14:25:00,82.51,82.51,82.48,82.49,46100.0,63.3097,63.3097,63.2867,63.2944,46100.0
2014-03-06 14:30:00,82.5,82.5,82.4,82.44,30200.0,63.302,63.302,63.2253,63.256,30200.0
2014-03-06 14:35:00,82.45,82.5,82.45,82.48,20100.0,63.2637,63.302,63.2637,63.2867,20100.0
2014-03-06 14:40:00,82.48,82.51,82.46,82.5,10600.0,63.2867,63.3097,63.2713,63.302,10600.0
2014-03-06 14:45:00,82.5,82.52,82.48,82.48,18900.0,63.302,63.3174,63.2867,63.2867,18900.0
2014-03-06 14:50:00,82.48,82.49,82.43,82.44,13400.0,63.2867,63.2944,63.2483,63.256,13400.0
2014-03-06 14:55:00,82.44,82.45,82.41,82.42,16100.0,63.256,63.2637,63.233,63.2406,16100.0
2014-03-06 15:00:00,82.43,82.47,82.43,82.46,12600.0,63.2483,63.279,63.2483,63.2713,12600.0
2014-03-06 15:05:00,82.46,82.47,82.44,82.44,16200.0,63.2713,63.279,63.256,63.256,16200.0
2014-03-06 15:10:00,82.44,82.45,82.42,82.43,20700.0,63.256,63.2637,63.2406,63.2483,20700.0
2014-03-06 15:15:00,82.44,82.47,82.43,82.45,17400.0,63.256,63.279,63.2483,63.2637,17400.0
2014-03-06 15:20:00,82.46,82.46,82.45,82.45,7600.0,63.2713,63.2713,63.2637,63.2637,7600.0
2014-03-06 15:25:00,82.46,82.48,82.45,82.48,17100.0,63.2713,63.2867,63.2637,63.2867,17100.0
2014-03-06 15:30:00,82.48,82.51,82.48,82.51,29000.0,63.2867,63.3097,63.2867,63.3097,29000.0
2014-03-06 15:35:00,82.5,82.51,82.49,82.49,24300.0,63.302,63.3097,63.2944,63.2944,24300.0
2014-03-06 15:40:00,82.49,82.5,82.45,82.45,23900.0,63.2944,63.302,63.2637,63.2637,23900.0
2014-03-06 15:45:00,82.45,82.45,82.4,82.4,43400.0,63.2637,63.2637,63.2253,63.2253,43400.0
2014-03-06 15:50:00,82.4,82.4,82.34,82.36,41400.0,63.2253,63.2253,63.1793,63.1946,41400.0
2014-03-06 15:55:00,82.36,82.39,82.34,82.39,91600.0,63.1946,63.2176,63.1793,63.2176,91600.0
2014-03-07 09:30:00,82.77,82.9,82.72,82.76,38300.0,63.5092,63.6089,63.4708,63.5015,38300.0
2014-03-07 09:35:00,82.73,82.78,82.59,82.65,19900.0,63.4785,63.5169,63.3711,63.4171,19900.0
2014-03-07 09:40:00,82.66,82.67,82.5,82.5,42300.0,63.4248,63.4325,63.302,63.302,42300.0
2014-03-07 09:45:00,82.5,82.6,82.4,82.4,24200.0,63.302,63.3788,63.2253,63.2253,24200.0
2014-03-07 09:50:00,82.4,82.48,82.35,82.47,30400.0,63.2253,63.2867,63.1869,63.279,30400.0
2014-03-07 09:55:00,82.46,82.47,82.34,82.41,34600.0,63.2713,63.279,63.1793,63.233,34600.0
2014-03-07 10:00:00,82.42,82.66,82.28,82.65,38700.0,63.2406,63.4248,63.1332,63.4171,38700.0
2014-03-07 10:05:00,82.66,82.86,82.66,82.84,24000.0,63.4248,63.5783,63.4248,63.5629,24000.0
2014-03-07 10:10:00,82.86,82.94,82.78,82.9,27300.0,63.5783,63.6396,63.5169,63.6089,27300.0
2014-03-07 10:15:00,82.93,82.98,82.84,82.85,16300.0,63.632,63.6703,63.5629,63.5706,16300.0
2014-03-07 10:20:00,82.85,82.95,82.84,82.88,14600.0,63.5706,63.6473,63.5629,63.5936,14600.0
2014-03-07 10:25:00,82.88,82.88,82.84,82.84,9500.0,63.5936,63.5936,63.5629,63.5629,9500.0
2014-03-07 10:30:00,82.85,82.9,82.81,82.85,13700.0,63.5706,63.6089,63.5399,63.5706,13700.0
2014-03-07 10:35:00,82.86,82.88,82.8,82.84,12800.0,63.5783,63.5936,63.5322,63.5629,12800.0
2014-03-07 10:40:00,82.85,82.92,82.85,82.85,14200.0,63.5706,63.6243,63.5706,63.5706,14200.0
2014-03-07 10:45:00,82.85,82.85,82.74,82.78,13000.0,63.5706,63.5706,63.4862,63.5169,13000.0
2014-03-07 10:50:00,82.79,82.81,82.75,82.78,8900.0,63.5245,63.5399,63.4939,63.5169,8900.0
2014-03-07 10:55:00,82.77,82.81,82.69,82.7,21500.0,63.5092,63.5399,63.4478,63.4555,21500.0
2014-03-07 11:00:00,82.7,82.7,82.46,82.52,13000.0,63.4555,63.4555,63.2713,63.3174,13000.0
2014-03-07 11:05:00,82.51,82.56,82.47,82.52,17800.0,63.3097,63.3481,63.279,63.3174,17800.0
2014-03-07 11:10:00,82.52,82.52,82.42,82.48,20100.0,63.3174,63.3174,63.2406,63.2867,20100.0
2014-03-07 11:15:00,82.47,82.53,82.42,82.53,16300.0,63.279,63.325,63.2406,63.325,16300.0
2014-03-07 11:20:00,82.52,82.56,82.47,82.54,15300.0,63.3174,63.3481,63.279,63.3327,15300.0
2014-03-07 11:25:00,82.54,82.6,82.51,82.55,15900.0,63.3327,63.3788,63.3097,63.3404,15900.0
2014-03-07 11:30:00,82.55,82.6,82.52,82.6,19000.0,63.3404,63.3788,63.3174,63.3788,19000.0
2014-03-07 11:35:00,82.59,82.63,82.59,82.6,17900.0,63.3711,63.4018,63.3711,63.3788,17900.0
2014-03-07 11:40:00,82.59,82.67,82.57,82.67,17300.0,63.3711,63.4325,63.3557,63.4325,17300.0
2014-03-07 11:45:00,82.69,82.75,82.68,82.69,10100.0,63.4478,63.4939,63.4401,63.4478,10100.0
2014-03-07 11:50:00,82.7,82.7,82.65,82.65,10600.0,63.4555,63.4555,63.4171,63.4171,10600.0
2014-03-07 11:55:00,82.66,82.82,82.66,82.81,18400.0,63.4248,63.5476,63.4248,63.5399,18400.0
2014-03-07 12:00:00,82.81,82.84,82.78,82.78,13600.0,63.5399,63.5629,63.5169,63.5169,13600.0
2014-03-07 12:05:00,82.77,82.77,82.71,82.72,9800.0,63.5092,63.5092,63.4632,63.4708,9800.0
2014-03-07 12:10:00,82.71,82.77,82.71,82.74,13100.0,63.4632,63.5092,63.4632,63.4862,13100.0
2014-03-07 12:15:00,82.73,82.75,82.72,82.74,6900.0,63.4785,63.4939,63.4708,63.4862,6900.0
2014-03-07 12:20:00,82.74,82.87,82.74,82.87,13800.0,63.4862,63.5859,63.4862,63.5859,13800.0
2014-03-07 12:25:00,82.86,82.89,82.84,82.89,7500.0,63.5783,63.6013,63.5629,63.6013,7500.0
2014-03-07 12:30:00,82.89,82.89,82.79,82.81,8900.0,63.6013,63.6013,63.5245,63.5399,8900.0
2014-03-07 12:35:00,82.82,82.87,82.8,82.86,7700.0,63.5476,63.5859,63.5322,63.5783,7700.0
2014-03-07 12:40:00,82.86,82.87,82.82,82.82,5700.0,63.5783,63.5859,63.5476,63.5476,5700.0
2014-03-07 12:45:00,82.8,82.86,82.8,82.83,8700.0,63.5322,63.5783,63.5322,63.5552,8700.0
2014-03-07 12:50:00,82.81,82.82,82.79,82.79,5500.0,63.5399,63.5476,63.5245,63.5245,5500.0
2014-03-07 12:55:00,82.79,82.82,82.79,82.79,10200.0,63.5245,63.5476,63.5245,63.5245,10200.0
2014-03-07 13:00:00,82.78,82.78,82.64,82.64,10700.0,63.5169,63.5169,63.4095,63.4095,10700.0
2014-03-07 13:05:00,82.64,82.72,82.63,82.71,9200.0,63.4095,63.4708,63.4018,63.4632,9200.0
2014-03-07 13:10:00,82.72,82.73,82.69,82.69,12900.0,63.4708,63.4785,63.4478,63.4478,12900.0
2014-03-07 13:15:00,82.69,82.71,82.63,82.65,13500.0,63.4478,63.4632,63.4018,63.4171,13500.0
2014-03-07 13:20:00,82.65,82.69,82.63,82.67,10900.0,63.4171,63.4478,63.4018,63.4325,10900.0
2014-03-07 13:25:00,82.67,82.67,82.62,82.62,6200.0,63.4325,63.4325,63.3941,63.3941,6200.0
2014-03-07 13:30:00,82.62,82.66,82.62,82.65,5300.0,63.3941,63.4248,63.3941,63.4171,5300.0
2014-03-07 13:35:00,82.65,82.65,82.55,82.57,14200.0,63.4171,63.4171,63.3404,63.3557,14200.0
2014-03-07 13:40:00,82.57,82.57,82.51,82.52,13400.0,63.3557,63.3557,63.3097,63.3174,13400.0
2014-03-07 13:45:00,82.52,82.54,82.52,82.52,7600.0,63.3174,63.3327,63.3174,63.3174,7600.0
2014-03-07 13:50:00,82.52,82.56,82.5,82.55,13500.0,63.3174,63.3481,63.302,63.3404,13500.0
2014-03-07 13:55:00,82.56,82.65,82.56,82.63,18800.0,63.3481,63.4171,63.3481,63.4018,18800.0
2014-03-07 14:00:00,82.63,82.64,82.59,82.64,15400.0,63.4018,63.4095,63.3711,63.4095,15400.0
2014-03-07 14:05:00,82.64,82.64,82.54,82.54,23400.0,63.4095,63.4095,63.3327,63.3327,23400.0
2014-03-07 14:10:00,82.54,82.62,82.53,82.57,25000.0,63.3327,63.3941,63.325,63.3557,25000.0
2014-03-07 14:15:00,82.56,82.56,82.49,82.49,12400.0,63.3481,63.3481,63.2944,63.2944,12400.0
2014-03-07 14:20:00,82.49,82.49,82.42,82.45,23000.0,63.2944,63.2944,63.2406,63.2637,23000.0
2014-03-07 14:25:00,82.45,82.53,82.44,82.52,7800.0,63.2637,63.325,63.256,63.3174,7800.0
2014-03-07 14:30:00,82.51,82.54,82.48,82.53,14200.0,63.3097,63.3327,63.2867,63.325,14200.0
2014-03-07 14:35:00,82.54,82.54,82.46,82.51,7800.0,63.3327,63.3327,63.2713,63.3097,7800.0
2014-03-07 14:40:00,82.52,82.54,82.51,82.51,9600.0,63.3174,63.3327,63.3097,63.3097,9600.0
2014-03-07 14:45:00,82.51,82.6,82.51,82.57,17400.0,63.3097,63.3788,63.3097,63.3557,17400.0
2014-03-07 14:50:00,82.58,82.7,82.57,82.69,19800.0,63.3634,63.4555,63.3557,63.4478,19800.0
2014-03-07 14:55:00,82.68,82.74,82.66,82.68,9700.0,63.4401,63.4862,63.4248,63.4401,9700.0
2014-03-07 15:00:00,82.69,82.74,82.68,82.69,16000.0,63.4478,63.4862,63.4401,63.4478,16000.0
2014-03-07 15:05:00,82.69,82.73,82.66,82.72,18400.0,63.4478,63.4785,63.4248,63.4708,18400.0
2014-03-07 15:10:00,82.72,82.76,82.71,82.74,27600.0,63.4708,63.5015,63.4632,63.4862,27600.0
2014-03-07 15:15:00,82.75,82.79,82.74,82.79,15800.0,63.4939,63.5245,63.4862,63.5245,15800.0
2014-03-07 15:20:00,82.79,82.79,82.72,82.72,20700.0,63.5245,63.5245,63.4708,63.4708,20700.0
2014-03-07 15:25:00,82.72,82.76,82.72,82.73,13800.0,63.4708,63.5015,63.4708,63.4785,13800.0
2014-03-07 15:30:00,82.73,82.74,82.59,82.59,23500.0,63.4785,63.4862,63.3711,63.3711,23500.0
2014-03-07 15:35:00,82.59,82.6,82.51,82.54,28600.0,63.3711,63.3788,63.3097,63.3327,28600.0
2014-03-07 15:40:00,82.53,82.68,82.53,82.68,22200.0,63.325,63.4401,63.325,63.4401,22200.0
2014-03-07 15:45:00,82.68,82.7,82.62,82.63,42100.0,63.4401,63.4555,63.3941,63.4018,42100.0
2014-03-07 15:50:00,82.64,82.67,82.61,82.65,46900.0,63.4095,63.4325,63.3864,63.4171,46900.0
2014-03-07 15:55:00,82.66,82.77,82.64,82.77,97100.0,63.4248,63.5092,63.4095,63.5092,97100.0
2014-03-10 09:30:00,82.43,82.49,82.11,82.27,29300.0,63.2483,63.2944,63.0028,63.1256,29300.0
2014-03-10 09:35:00,82.26,82.37,82.2,82.22,13300.0,63.1179,63.2023,63.0718,63.0872,13300.0
2014-03-10 09:40:00,82.22,82.33,82.22,82.28,12500.0,63.0872,63.1716,63.0872,63.1332,12500.0
2014-03-10 09:45:00,82.29,82.36,82.27,82.33,63500.0,63.1409,63.1946,63.1256,63.1716,63500.0
2014-03-10 09:50:00,82.33,82.33,82.19,82.22,19900.0,63.1716,63.1716,63.0642,63.0872,19900.0
2014-03-10 09:55:00,82.22,82.24,82.06,82.13,15500.0,63.0872,63.1025,62.9644,63.0181,15500.0
2014-03-10 10:00:00,82.11,82.12,81.91,81.97,15100.0,63.0028,63.0105,62.8493,62.8954,15100.0
2014-03-10 10:05:00,81.96,81.98,81.89,81.91,29600.0,62.8877,62.903,62.834,62.8493,29600.0
2014-03-10 10:10:00,81.9,81.9,81.73,81.82,23600.0,62.8417,62.8417,62.7112,62.7803,23600.0
2014-03-10 10:15:00,81.81,81.92,81.8,81.9,11200.0,62.7726,62.857,62.7649,62.8417,11200.0
2014-03-10 10:20:00,81.91,81.93,81.9,81.91,12700.0,62.8493,62.8647,62.8417,62.8493,12700.0
2014-03-10 10:25:00,81.92,81.92,81.81,81.87,12600.0,62.857,62.857,62.7726,62.8186,12600.0
2014-03-10 10:30:00,81.86,81.92,81.83,81.85,11600.0,62.811,62.857,62.7879,62.8033,11600.0
2014-03-10 10:35:00,81.83,81.91,81.81,81.86,15900.0,62.7879,62.8493,62.7726,62.811,15900.0
2014-03-10 10:40:00,81.85,81.85,81.75,81.81,21000.0,62.8033,62.8033,62.7266,62.7726,21000.0
2014-03-10 10:45:00,81.8,81.83,81.76,81.8,18400.0,62.7649,62.7879,62.7342,62.7649,18400.0
2014-03-10 10:50:00,81.8,81.81,81.74,81.79,21200.0,62.7649,62.7726,62.7189,62.7572,21200.0
2014-03-10 10:55:00,81.79,81.83,81.75,81.82,20200.0,62.7572,62.7879,62.7266,62.7803,20200.0
2014-03-10 11:00:00,81.82,81.82,81.77,81.77,15900.0,62.7803,62.7803,62.7419,62.7419,15900.0
2014-03-10 11:05:00,81.77,81.87,81.77,81.86,24100.0,62.7419,62.8186,62.7419,62.811,24100.0
2014-03-10 11:10:00,81.86,81.87,81.82,81.85,23900.0,62.811,62.8186,62.7803,62.8033,23900.0
2014-03-10 11:15:00,81.86,81.98,81.86,81.98,22100.0,62.811,62.903,62.811,62.903,22100.0
2014-03-10 11:20:00,81.98,82.12,81.97,82.09,14600.0,62.903,63.0105,62.8954,62.9874,14600.0
2014-03-10 11:25:00,82.12,82.23,82.12,82.15,12800.0,63.0105,63.0949,63.0105,63.0335,12800.0
2014-03-10 11:30:00,82.17,82.19,82.08,82.08,8500.0,63.0488,63.0642,62.9798,62.9798,8500.0
2014-03-10 11:35:00,82.08,82.13,82.08,82.1,8800.0,62.9798,63.0181,62.9798,62.9951,8800.0
2014-03-10 11:40:00,82.09,82.15,82.09,82.14,15900.0,62.9874,63.0335,62.9874,63.0258,15900.0
2014-03-10 11:45:00,82.15,82.19,82.14,82.15,14300.0,63.0335,63.0642,63.0258,63.0335,14300.0
2014-03-10 11:50:00,82.16,82.16,82.06,82.08,12900.0,63.0411,63.0411,62.9644,62.9798,12900.0
2014-03-10 11:55:00,82.08,82.08,82.02,82.02,9800.0,62.9798,62.9798,62.9337,62.9337,9800.0
2014-03-10 12:00:00,82.03,82.04,82.01,82.04,9400.0,62.9414,62.9491,62.9261,62.9491,9400.0
2014-03-10 12:05:00,82.05,82.07,82.0,82.01,7700.0,62.9567,62.9721,62.9184,62.9261,7700.0
2014-03-10 12:10:00,82.03,82.08,82.01,82.07,5100.0,62.9414,62.9798,62.9261,62.9721,5100.0
2014-03-10 12:15:00,82.06,82.17,82.06,82.16,9300.0,62.9644,63.0488,62.9644,63.0411,9300.0
2014-03-10 12:20:00,82.15,82.22,82.1,82.12,6600.0,63.0335,63.0872,62.9951,63.0105,6600.0
2014-03-10 12:25:00,82.14,82.16,82.07,82.13,6900.0,63.0258,63.0411,62.9721,63.0181,6900.0
2014-03-10 12:30:00,82.14,82.16,82.13,82.15,5400.0,63.0258,63.0411,63.0181,63.0335,5400.0
2014-03-10 12:35:00,82.15,82.15,82.09,82.11,5900.0,63.0335,63.0335,62.9874,63.0028,5900.0
2014-03-10 12:40:00,82.11,82.11,82.07,82.07,4500.0,63.0028,63.0028,62.9721,62.9721,4500.0
2014-03-10 12:45:00,82.07,82.13,82.07,82.13,6900.0,62.9721,63.0181,62.9721,63.0181,6900.0
2014-03-10 12:50:00,82.15,82.18,82.15,82.17,6000.0,63.0335,63.0565,63.0335,63.0488,6000.0
2014-03-10 12:55:00,82.18,82.3,82.14,82.26,12500.0,63.0565,63.1486,63.0258,63.1179,12500.0
2014-03-10 13:00:00,82.27,82.28,82.22,82.26,7900.0,63.1256,63.1332,63.0872,63.1179,7900.0
2014-03-10 13:05:00,82.27,82.28,82.23,82.24,6300.0,63.1256,63.1332,63.0949,63.1025,6300.0
2014-03-10 13:10:00,82.25,82.27,82.23,82.23,6400.0,63.1102,63.1256,63.0949,63.0949,6400.0
2014-03-10 13:15:00,82.23,82.24,82.15,82.16,14000.0,63.0949,63.1025,63.0335,63.0411,14000.0
2014-03-10 13:20:00,82.17,82.19,82.13,82.14,7000.0,63.0488,63.0642,63.0181,63.0258,7000.0
2014-03-10 13:25:00,82.15,82.21,82.15,82.21,7200.0,63.0335,63.0795,63.0335,63.0795,7200.0
2014-03-10 13:30:00,82.21,82.21,82.08,82.08,8800.0,63.0795,63.0795,62.9798,62.9798,8800.0
2014-03-10 13:35:00,82.08,82.08,82.03,82.03,7400.0,62.9798,62.9798,62.9414,62.9414,7400.0
2014-03-10 13:40:00,82.03,82.04,82.01,82.03,7300.0,62.9414,62.9491,62.9261,62.9414,7300.0
2014-03-10 13:45:00,82.01,82.04,82.01,82.02,8900.0,62.9261,62.9491,62.9261,62.9337,8900.0
2014-03-10 13:50:00,82.02,82.03,82.0,82.02,10300.0,62.9337,62.9414,62.9184,62.9337,10300.0
2014-03-10 13:55:00,82.02,82.03,82.01,82.01,8400.0,62.9337,62.9414,62.9261,62.9261,8400.0
2014-03-10 14:00:00,82.01,82.01,81.94,81.95,16000.0,62.9261,62.9261,62.8723,62.88,16000.0
2014-03-10 14:05:00,81.95,81.98,81.94,81.97,9400.0,62.88,62.903,62.8723,62.8954,9400.0
2014-03-10 14:10:00,81.97,81.98,81.96,81.97,10200.0,62.8954,62.903,62.8877,62.8954,10200.0
2014-03-10 14:15:00,81.97,82.0,81.96,81.97,15700.0,62.8954,62.9184,62.8877,62.8954,15700.0
2014-03-10 14:20:00,81.98,82.01,81.95,82.0,9700.0,62.903,62.9261,62.88,62.9184,9700.0
2014-03-10 14:25:00,82.0,82.02,81.98,82.01,9300.0,62.9184,62.9337,62.903,62.9261,9300.0
2014-03-10 14:30:00,82.01,82.05,82.0,82.05,8300.0,62.9261,62.9567,62.9184,62.9567,8300.0
2014-03-10 14:35:00,82.05,82.1,82.05,82.07,15100.0,62.9567,62.9951,62.9567,62.9721,15100.0
2014-03-10 14:40:00,82.07,82.08,82.05,82.06,3200.0,62.9721,62.9798,62.9567,62.9644,3200.0
2014-03-10 14:45:00,82.06,82.15,82.06,82.15,14400.0,62.9644,63.0335,62.9644,63.0335,14400.0
2014-03-10 14:50:00,82.16,82.16,82.1,82.12,9600.0,63.0411,63.0411,62.9951,63.0105,9600.0
2014-03-10 14:55:00,82.13,82.16,82.13,82.15,10900.0,63.0181,63.0411,63.0181,63.0335,10900.0
2014-03-10 15:00:00,82.14,82.14,82.09,82.1,11600.0,63.0258,63.0258,62.9874,62.9951,11600.0
2014-03-10 15:05:00,82.09,82.11,82.08,82.09,7200.0,62.9874,63.0028,62.9798,62.9874,7200.0
2014-03-10 15:10:00,82.09,82.09,82.0,82.03,12900.0,62.9874,62.9874,62.9184,62.9414,12900.0
2014-03-10 15:15:00,82.02,82.05,81.99,82.04,12200.0,62.9337,62.9567,62.9107,62.9491,12200.0
2014-03-10 15:20:00,82.02,82.09,82.01,82.09,9700.0,62.9337,62.9874,62.9261,62.9874,9700.0
2014-03-10 15:25:00,82.09,82.15,82.08,82.15,19800.0,62.9874,63.0335,62.9798,63.0335,19800.0
2014-03-10 15:30:00,82.15,82.22,82.13,82.21,27900.0,63.0335,63.0872,63.0181,63.0795,27900.0
2014-03-10 15:35:00,82.21,82.27,82.21,82.26,21300.0,63.0795,63.1256,63.0795,63.1179,21300.0
2014-03-10 15:40:00,82.26,82.28,82.24,82.27,26600.0,63.1179,63.1332,63.1025,63.1256,26600.0
2014-03-10 15:45:00,82.27,82.37,82.27,82.35,44100.0,63.1256,63.2023,63.1256,63.1869,44100.0
2014-03-10 15:50:00,82.35,82.37,82.31,82.31,21600.0,63.1869,63.2023,63.1562,63.1562,21600.0
2014-03-10 15:55:00,82.31,82.31,82.24,82.29,84300.0,63.1562,63.1562,63.1025,63.1409,84300.0
2014-03-11 09:30:00,82.42,82.48,82.27,82.48,15400.0,63.2406,63.2867,63.1256,63.2867,15400.0
2014-03-11 09:35:00,82.51,82.72,82.51,82.72,43300.0,63.3097,63.4708,63.3097,63.4708,43300.0
2014-03-11 09:40:00,82.72,82.81,82.7,82.74,37200.0,63.4708,63.5399,63.4555,63.4862,37200.0
2014-03-11 09:45:00,82.73,82.73,82.59,82.6,30900.0,63.4785,63.4785,63.3711,63.3788,30900.0
2014-03-11 09:50:00,82.58,82.6,82.52,82.57,23400.0,63.3634,63.3788,63.3174,63.3557,23400.0
2014-03-11 09:55:00,82.58,82.59,82.52,82.58,19100.0,63.3634,63.3711,63.3174,63.3634,19100.0
2014-03-11 10:00:00,82.55,82.59,82.4,82.45,41000.0,63.3404,63.3711,63.2253,63.2637,41000.0
2014-03-11 10:05:00,82.42,82.46,82.36,82.42,12100.0,63.2406,63.2713,63.1946,63.2406,12100.0
2014-03-11 10:10:00,82.42,82.5,82.39,82.48,13700.0,63.2406,63.302,63.2176,63.2867,13700.0
2014-03-11 10:15:00,82.48,82.54,82.46,82.54,15800.0,63.2867,63.3327,63.2713,63.3327,15800.0
2014-03-11 10:20:00,82.56,82.56,82.47,82.47,7700.0,63.3481,63.3481,63.279,63.279,7700.0
2014-03-11 10:25:00,82.49,82.6,82.49,82.6,21000.0,63.2944,63.3788,63.2944,63.3788,21000.0
2014-03-11 10:30:00,82.61,82.7,82.59,82.65,16900.0,63.3864,63.4555,63.3711,63.4171,16900.0
2014-03-11 10:35:00,82.66,82.71,82.66,82.69,12800.0,63.4248,63.4632,63.4248,63.4478,12800.0
2014-03-11 10:40:00,82.7,82.7,82.6,82.61,8600.0,63.4555,63.4555,63.3788,63.3864,8600.0
2014-03-11 10:45:00,82.6,82.82,82.6,82.82,35400.0,63.3788,63.5476,63.3788,63.5476,35400.0
2014-03-11 10:50:00,82.83,83.01,82.83,82.97,24600.0,63.5552,63.6934,63.5552,63.6627,24600.0
2014-03-11 10:55:00,82.97,83.05,82.96,83.01,32600.0,63.6627,63.724,63.655,63.6934,32600.0
2014-03-11 11:00:00,83.01,83.05,83.0,83.01,16900.0,63.6934,63.724,63.6857,63.6934,16900.0
2014-03-11 11:05:00,83.01,83.04,82.99,83.01,16100.0,63.6934,63.7164,63.678,63.6934,16100.0
2014-03-11 11:10:00,83.0,83.03,82.99,83.02,20300.0,63.6857,63.7087,63.678,63.701,20300.0
2014-03-11 11:15:00,83.01,83.05,83.0,83.0,17000.0,63.6934,63.724,63.6857,63.6857,17000.0
2014-03-11 11:20:00,83.0,83.07,83.0,83.06,14700.0,63.6857,63.7394,63.6857,63.7317,14700.0
2014-03-11 11:25:00,83.06,83.06,82.99,83.01,46200.0,63.7317,63.7317,63.678,63.6934,46200.0
2014-03-11 11:30:00,83.01,83.01,82.95,83.0,32100.0,63.6934,63.6934,63.6473,63.6857,32100.0
2014-03-11 11:35:00,83.0,83.01,82.96,82.97,11700.0,63.6857,63.6934,63.655,63.6627,11700.0
2014-03-11 11:40:00,82.97,82.99,82.82,82.85,30600.0,63.6627,63.678,63.5476,63.5706,30600.0
2014-03-11 11:45:00,82.84,82.88,82.83,82.86,24700.0,63.5629,63.5936,63.5552,63.5783,24700.0
2014-03-11 11:50:00,82.85,82.92,82.82,82.85,60100.0,63.5706,63.6243,63.5476,63.5706,60100.0
2014-03-11 11:55:00,82.85,82.85,82.68,82.73,21700.0,63.5706,63.5706,63.4401,63.4785,21700.0
2014-03-11 12:00:00,82.73,82.73,82.63,82.65,19400.0,63.4785,63.4785,63.4018,63.4171,19400.0
2014-03-11 12:05:00,82.65,82.69,82.56,82.6,27300.0,63.4171,63.4478,63.3481,63.3788,27300.0
2014-03-11 12:10:00,82.61,82.61,82.53,82.57,21800.0,63.3864,63.3864,63.325,63.3557,21800.0
2014-03-11 12:15:00,82.56,82.56,82.42,82.45,5900.0,63.3481,63.3481,63.2406,63.2637,5900.0
2014-03-11 12:20:00,82.44,82.46,82.39,82.46,9800.0,63.256,63.2713,63.2176,63.2713,9800.0
2014-03-11 12:25:00,82.45,82.5,82.42,82.49,9500.0,63.2637,63.302,63.2406,63.2944,9500.0
2014-03-11 12:30:00,82.49,82.54,82.47,82.52,22600.0,63.2944,63.3327,63.279,63.3174,22600.0
2014-03-11 12:35:00,82.52,82.53,82.5,82.53,10500.0,63.3174,63.325,63.302,63.325,10500.0
2014-03-11 12:40:00,82.52,82.59,82.51,82.58,11800.0,63.3174,63.3711,63.3097,63.3634,11800.0
2014-03-11 12:45:00,82.59,82.77,82.58,82.77,17700.0,63.3711,63.5092,63.3634,63.5092,17700.0
2014-03-11 12:50:00,82.77,82.81,82.77,82.79,13300.0,63.5092,63.5399,63.5092,63.5245,13300.0
2014-03-11 12:55:00,82.79,82.79,82.69,82.7,28500.0,63.5245,63.5245,63.4478,63.4555,28500.0
2014-03-11 13:00:00,82.69,82.71,82.68,82.7,29500.0,63.4478,63.4632,63.4401,63.4555,29500.0
2014-03-11 13:05:00,82.7,82.77,82.69,82.73,23300.0,63.4555,63.5092,63.4478,63.4785,23300.0
2014-03-11 13:10:00,82.73,82.73,82.68,82.73,7300.0,63.4785,63.4785,63.4401,63.4785,7300.0
2014-03-11 13:15:00,82.73,82.73,82.64,82.64,11600.0,63.4785,63.4785,63.4095,63.4095,11600.0
2014-03-11 13:20:00,82.63,82.64,82.49,82.5,19400.0,63.4018,63.4095,63.2944,63.302,19400.0
2014-03-11 13:25:00,82.5,82.51,82.42,82.44,9300.0,63.302,63.3097,63.2406,63.256,9300.0
2014-03-11 13:30:00,82.43,82.49,82.38,82.46,17700.0,63.2483,63.2944,63.21,63.2713,17700.0
2014-03-11 13:35:00,82.47,82.54,82.47,82.5,84000.0,63.279,63.3327,63.279,63.302,84000.0
2014-03-11 13:40:00,82.48,82.51,82.48,82.51,27900.0,63.2867,63.3097,63.2867,63.3097,27900.0
2014-03-11 13:45:00,82.52,82.59,82.5,82.56,85000.0,63.3174,63.3711,63.302,63.3481,85000.0
2014-03-11 13:50:00,82.56,82.56,82.53,82.54,4800.0,63.3481,63.3481,63.325,63.3327,4800.0
2014-03-11 13:55:00,82.55,82.57,82.52,82.57,10900.0,63.3404,63.3557,63.3174,63.3557,10900.0
2014-03-11 14:00:00,82.56,82.6,82.47,82.47,24900.0,63.3481,63.3788,63.279,63.279,24900.0
2014-03-11 14:05:00,82.48,82.49,82.39,82.39,11700.0,63.2867,63.2944,63.2176,63.2176,11700.0
2014-03-11 14:10:00,82.4,82.46,82.38,82.39,12500.0,63.2253,63.2713,63.21,63.2176,12500.0
2014-03-11 14:15:00,82.38,82.38,82.32,82.33,8500.0,63.21,63.21,63.1639,63.1716,8500.0
2014-03-11 14:20:00,82.33,82.33,82.18,82.2,17200.0,63.1716,63.1716,63.0565,63.0718,17200.0
2014-03-11 14:25:00,82.2,82.25,82.18,82.23,8400.0,63.0718,63.1102,63.0565,63.0949,8400.0
2014-03-11 14:30:00,82.23,82.23,82.05,82.08,18200.0,63.0949,63.0949,62.9567,62.9798,18200.0
2014-03-11 14:35:00,82.09,82.14,82.08,82.11,12300.0,62.9874,63.0258,62.9798,63.0028,12300.0
2014-03-11 14:40:00,82.12,82.12,82.07,82.12,12200.0,63.0105,63.0105,62.9721,63.0105,12200.0
2014-03-11 14:45:00,82.12,82.19,82.1,82.19,10800.0,63.0105,63.0642,62.9951,63.0642,10800.0
2014-03-11 14:50:00,82.18,82.21,82.16,82.17,13300.0,63.0565,63.0795,63.0411,63.0488,13300.0
2014-03-11 14:55:00,82.17,82.21,82.16,82.18,28200.0,63.0488,63.0795,63.0411,63.0565,28200.0
2014-03-11 15:00:00,82.17,82.18,82.06,82.1,62000.0,63.0488,63.0565,62.9644,62.9951,62000.0
2014-03-11 15:05:00,82.09,82.1,82.02,82.05,73700.0,62.9874,62.9951,62.9337,62.9567,73700.0
2014-03-11 15:10:00,82.05,82.06,81.94,82.0,45300.0,62.9567,62.9644,62.8723,62.9184,45300.0
2014-03-11 15:15:00,81.99,82.02,81.96,81.96,43100.0,62.9107,62.9337,62.8877,62.8877,43100.0
2014-03-11 15:20:00,81.96,82.02,81.94,82.0,47500.0,62.8877,62.9337,62.8723,62.9184,47500.0
2014-03-11 15:25:00,82.0,82.0,81.93,81.96,22400.0,62.9184,62.9184,62.8647,62.8877,22400.0
2014-03-11 15:30:00,81.96,82.02,81.92,81.98,40900.0,62.8877,62.9337,62.857,62.903,40900.0
2014-03-11 15:35:00,81.98,81.98,81.91,81.93,29900.0,62.903,62.903,62.8493,62.8647,29900.0
2014-03-11 15:40:00,81.94,81.98,81.91,81.93,29500.0,62.8723,62.903,62.8493,62.8647,29500.0
2014-03-11 15:45:00,81.91,81.94,81.9,81.94,42700.0,62.8493,62.8723,62.8417,62.8723,42700.0
2014-03-11 15:50:00,81.94,81.99,81.92,81.95,65500.0,62.8723,62.9107,62.857,62.88,65500.0
2014-03-11 15:55:00,81.94,82.0,81.93,81.95,126100.0,62.8723,62.9184,62.8647,62.88,126100.0
2014-03-12 09:30:00,81.56,81.59,81.45,81.55,41600.0,62.5808,62.6038,62.4964,62.5731,41600.0
2014-03-12 09:35:00,81.56,81.64,81.5,81.55,43600.0,62.5808,62.6422,62.5347,62.5731,43600.0
2014-03-12 09:40:00,81.55,81.63,81.5,81.61,43100.0,62.5731,62.6345,62.5347,62.6191,43100.0
2014-03-12 09:45:00,81.64,81.75,81.55,81.73,52100.0,62.6422,62.7266,62.5731,62.7112,52100.0
2014-03-12 09:50:00,81.73,81.79,81.58,81.69,40500.0,62.7112,62.7572,62.5961,62.6805,40500.0
2014-03-12 09:55:00,81.68,81.78,81.68,81.73,33700.0,62.6728,62.7496,62.6728,62.7112,33700.0
2014-03-12 10:00:00,81.73,81.83,81.73,81.82,34900.0,62.7112,62.7879,62.7112,62.7803,34900.0
2014-03-12 10:05:00,81.82,81.82,81.64,81.71,18400.0,62.7803,62.7803,62.6422,62.6959,18400.0
2014-03-12 10:10:00,81.72,81.74,81.59,81.61,39300.0,62.7035,62.7189,62.6038,62.6191,39300.0
2014-03-12 10:15:00,81.6,81.61,81.5,81.55,29400.0,62.6115,62.6191,62.5347,62.5731,29400.0
2014-03-12 10:20:00,81.56,81.64,81.55,81.61,19500.0,62.5808,62.6422,62.5731,62.6191,19500.0
2014-03-12 10:25:00,81.61,81.64,81.55,81.57,35200.0,62.6191,62.6422,62.5731,62.5884,35200.0
2014-03-12 10:30:00,81.56,81.72,81.56,81.64,21100.0,62.5808,62.7035,62.5808,62.6422,21100.0
2014-03-12 10:35:00,81.64,81.71,81.64,81.71,27900.0,62.6422,62.6959,62.6422,62.6959,27900.0
2014-03-12 10:40:00,81.7,81.73,81.69,81.71,17200.0,62.6882,62.7112,62.6805,62.6959,17200.0
2014-03-12 10:45:00,81.71,81.72,81.61,81.66,39200.0,62.6959,62.7035,62.6191,62.6575,39200.0
2014-03-12 10:50:00,81.65,81.7,81.61,81.67,24900.0,62.6498,62.6882,62.6191,62.6652,24900.0
2014-03-12 10:55:00,81.68,81.94,81.68,81.89,33900.0,62.6728,62.8723,62.6728,62.834,33900.0
2014-03-12 11:00:00,81.89,81.9,81.8,81.82,20000.0,62.834,62.8417,62.7649,62.7803,20000.0
2014-03-12 11:05:00,81.81,81.99,81.81,81.89,24100.0,62.7726,62.9107,62.7726,62.834,24100.0
2014-03-12 11:10:00,81.89,81.91,81.8,81.85,14700.0,62.834,62.8493,62.7649,62.8033,14700.0
2014-03-12 11:15:00,81.85,81.9,81.81,81.84,17700.0,62.8033,62.8417,62.7726,62.7956,17700.0
2014-03-12 11:20:00,81.84,82.01,81.84,82.01,34500.0,62.7956,62.9261,62.7956,62.9261,34500.0
2014-03-12 11:25:00,82.02,82.03,81.93,81.95,19500.0,62.9337,62.9414,62.8647,62.88,19500.0
2014-03-12 11:30:00,81.96,82.01,81.95,82.0,20600.0,62.8877,62.9261,62.88,62.9184,20600.0
2014-03-12 11:35:00,82.0,82.0,81.92,81.93,15100.0,62.9184,62.9184,62.857,62.8647,15100.0
2014-03-12 11:40:00,81.94,81.94,81.85,81.89,12500.0,62.8723,62.8723,62.8033,62.834,12500.0
2014-03-12 11:45:00,81.89,81.9,81.81,81.83,15100.0,62.834,62.8417,62.7726,62.7879,15100.0
2014-03-12 11:50:00,81.81,81.9,81.79,81.9,15700.0,62.7726,62.8417,62.7572,62.8417,15700.0
2014-03-12 11:55:00,81.89,81.89,81.8,81.81,21300.0,62.834,62.834,62.7649,62.7726,21300.0
2014-03-12 12:00:00,81.8,81.86,81.79,81.86,15700.0,62.7649,62.811,62.7572,62.811,15700.0
2014-03-12 12:05:00,81.87,81.94,81.87,81.89,9400.0,62.8186,62.8723,62.8186,62.834,9400.0
2014-03-12 12:10:00,81.89,81.89,81.8,81.8,22400.0,62.834,62.834,62.7649,62.7649,22400.0
2014-03-12 12:15:00,81.8,81.81,81.79,81.8,16300.0,62.7649,62.7726,62.7572,62.7649,16300.0
2014-03-12 12:20:00,81.8,81.83,81.8,81.81,12800.0,62.7649,62.7879,62.7649,62.7726,12800.0
2014-03-12 12:25:00,81.8,81.81,81.78,81.78,21300.0,62.7649,62.7726,62.7496,62.7496,21300.0
2014-03-12 12:30:00,81.79,81.79,81.75,81.76,22400.0,62.7572,62.7572,62.7266,62.7342,22400.0
2014-03-12 12:35:00,81.77,81.78,81.73,81.73,12700.0,62.7419,62.7496,62.7112,62.7112,12700.0
2014-03-12 12:40:00,81.72,81.87,81.72,81.84,19400.0,62.7035,62.8186,62.7035,62.7956,19400.0
2014-03-12 12:45:00,81.84,81.85,81.77,81.77,14800.0,62.7956,62.8033,62.7419,62.7419,14800.0
2014-03-12 12:50:00,81.76,81.84,81.75,81.84,21900.0,62.7342,62.7956,62.7266,62.7956,21900.0
2014-03-12 12:55:00,81.84,81.99,81.8,81.98,43200.0,62.7956,62.9107,62.7649,62.903,43200.0
2014-03-12 13:00:00,81.98,81.99,81.9,81.94,42400.0,62.903,62.9107,62.8417,62.8723,42400.0
2014-03-12 13:05:00,81.93,81.98,81.9,81.95,30700.0,62.8647,62.903,62.8417,62.88,30700.0
2014-03-12 13:10:00,81.95,81.95,81.75,81.75,19300.0,62.88,62.88,62.7266,62.7266,19300.0
2014-03-12 13:15:00,81.75,81.89,81.75,81.85,40300.0,62.7266,62.834,62.7266,62.8033,40300.0
2014-03-12 13:20:00,81.85,81.85,81.74,81.75,21000.0,62.8033,62.8033,62.7189,62.7266,21000.0
2014-03-12 13:25:00,81.75,81.82,81.75,81.82,12700.0,62.7266,62.7803,62.7266,62.7803,12700.0
2014-03-12 13:30:00,81.81,81.9,81.81,81.89,16100.0,62.7726,62.8417,62.7726,62.834,16100.0
2014-03-12 13:35:00,81.88,81.92,81.84,81.92,16400.0,62.8263,62.857,62.7956,62.857,16400.0
2014-03-12 13:40:00,81.92,81.98,81.91,81.92,20300.0,62.857,62.903,62.8493,62.857,20300.0
2014-03-12 13:45:00,81.92,81.95,81.9,81.91,19900.0,62.857,62.88,62.8417,62.8493,19900.0
2014-03-12 13:50:00,81.9,81.91,81.87,81.87,13600.0,62.8417,62.8493,62.8186,62.8186,13600.0
2014-03-12 13:55:00,81.87,81.92,81.86,81.88,27200.0,62.8186,62.857,62.811,62.8263,27200.0
2014-03-12 14:00:00,81.88,82.02,81.87,82.02,32400.0,62.8263,62.9337,62.8186,62.9337,32400.0
2014-03-12 14:05:00,82.02,82.02,81.95,81.95,40100.0,62.9337,62.9337,62.88,62.88,40100.0
2014-03-12 14:10:00,81.96,82.02,81.95,82.0,42300.0,62.8877,62.9337,62.88,62.9184,42300.0
2014-03-12 14:15:00,82.01,82.02,82.0,82.02,24200.0,62.9261,62.9337,62.9184,62.9337,24200.0
2014-03-12 14:20:00,82.02,82.03,81.98,81.99,16600.0,62.9337,62.9414,62.903,62.9107,16600.0
2014-03-12 14:25:00,81.98,82.02,81.95,82.02,36400.0,62.903,62.9337,62.88,62.9337,36400.0
2014-03-12 14:30:00,82.01,82.02,82.0,82.0,14900.0,62.9261,62.9337,62.9184,62.9184,14900.0
2014-03-12 14:35:00,82.0,82.01,81.91,82.0,50700.0,62.9184,62.9261,62.8493,62.9184,50700.0
2014-03-12 14:40:00,81.99,82.01,81.98,82.01,28600.0,62.9107,62.9261,62.903,62.9261,28600.0
2014-03-12 14:45:00,82.02,82.02,81.98,82.01,18500.0,62.9337,62.9337,62.903,62.9261,18500.0
2014-03-12 14:50:00,82.01,82.02,81.98,82.0,66800.0,62.9261,62.9337,62.903,62.9184,66800.0
2014-03-12 14:55:00,81.99,82.0,81.92,81.92,14700.0,62.9107,62.9184,62.857,62.857,14700.0
2014-03-12 15:00:00,81.93,81.93,81.9,81.93,25900.0,62.8647,62.8647,62.8417,62.8647,25900.0
2014-03-12 15:05:00,81.94,81.95,81.92,81.92,8900.0,62.8723,62.88,62.857,62.857,8900.0
2014-03-12 15:10:00,81.92,81.93,81.89,81.9,20700.0,62.857,62.8647,62.834,62.8417,20700.0
2014-03-12 15:15:00,81.9,81.9,81.85,81.87,20400.0,62.8417,62.8417,62.8033,62.8186,20400.0
2014-03-12 15:20:00,81.87,81.94,81.86,81.92,25800.0,62.8186,62.8723,62.811,62.857,25800.0
2014-03-12 15:25:00,81.91,81.93,81.9,81.9,17500.0,62.8493,62.8647,62.8417,62.8417,17500.0
2014-03-12 15:30:00,81.9,81.9,81.85,81.85,21600.0,62.8417,62.8417,62.8033,62.8033,21600.0
2014-03-12 15:35:00,81.86,81.91,81.85,81.91,38600.0,62.811,62.8493,62.8033,62.8493,38600.0
2014-03-12 15:40:00,81.92,81.98,81.92,81.98,51200.0,62.857,62.903,62.857,62.903,51200.0
2014-03-12 15:45:00,81.99,82.02,81.93,82.02,72400.0,62.9107,62.9337,62.8647,62.9337,72400.0
2014-03-12 15:50:00,82.01,82.17,82.01,82.08,160600.0,62.9261,63.0488,62.9261,62.9798,160600.0
2014-03-12 15:55:00,82.08,82.12,82.0,82.09,184300.0,62.9798,63.0105,62.9184,62.9874,184300.0
2014-03-13 09:30:00,82.3,82.37,82.22,82.36,30400.0,63.1486,63.2023,63.0872,63.1946,30400.0
2014-03-13 09:35:00,82.36,82.51,82.36,82.49,19100.0,63.1946,63.3097,63.1946,63.2944,19100.0
2014-03-13 09:40:00,82.48,82.55,82.43,82.43,12600.0,63.2867,63.3404,63.2483,63.2483,12600.0
2014-03-13 09:45:00,82.43,82.6,82.43,82.56,22100.0,63.2483,63.3788,63.2483,63.3481,22100.0
2014-03-13 09:50:00,82.55,82.56,82.36,82.37,19700.0,63.3404,63.3481,63.1946,63.2023,19700.0
2014-03-13 09:55:00,82.37,82.45,82.37,82.41,12900.0,63.2023,63.2637,63.2023,63.233,12900.0
2014-03-13 10:00:00,82.42,82.43,82.31,82.4,18400.0,63.2406,63.2483,63.1562,63.2253,18400.0
2014-03-13 10:05:00,82.39,82.43,82.39,82.4,20300.0,63.2176,63.2483,63.2176,63.2253,20300.0
2014-03-13 10:10:00,82.39,82.39,82.26,82.3,23500.0,63.2176,63.2176,63.1179,63.1486,23500.0
2014-03-13 10:15:00,82.3,82.33,82.21,82.25,16900.0,63.1486,63.1716,63.0795,63.1102,16900.0
2014-03-13 10:20:00,82.27,82.35,82.25,82.28,13600.0,63.1256,63.1869,63.1102,63.1332,13600.0
2014-03-13 10:25:00,82.28,82.31,82.25,82.28,14000.0,63.1332,63.1562,63.1102,63.1332,14000.0
2014-03-13 10:30:00,82.27,82.31,82.18,82.18,17800.0,63.1256,63.1562,63.0565,63.0565,17800.0
2014-03-13 10:35:00,82.19,82.23,82.15,82.18,14400.0,63.0642,63.0949,63.0335,63.0565,14400.0
2014-03-13 10:40:00,82.18,82.18,82.05,82.09,11200.0,63.0565,63.0565,62.9567,62.9874,11200.0
2014-03-13 10:45:00,82.09,82.11,82.03,82.04,9000.0,62.9874,63.0028,62.9414,62.9491,9000.0
2014-03-13 10:50:00,82.04,82.12,81.97,81.99,17800.0,62.9491,63.0105,62.8954,62.9107,17800.0
2014-03-13 10:55:00,81.98,81.98,81.85,81.87,23700.0,62.903,62.903,62.8033,62.8186,23700.0
2014-03-13 11:00:00,81.87,81.93,81.83,81.9,18100.0,62.8186,62.8647,62.7879,62.8417,18100.0
2014-03-13 11:05:00,81.89,81.94,81.85,81.91,14500.0,62.834,62.8723,62.8033,62.8493,14500.0
2014-03-13 11:10:00,81.92,81.92,81.84,81.91,17900.0,62.857,62.857,62.7956,62.8493,17900.0
2014-03-13 11:15:00,81.91,82.05,81.91,82.04,14800.0,62.8493,62.9567,62.8493,62.9491,14800.0
2014-03-13 11:20:00,82.02,82.02,81.95,81.95,8900.0,62.9337,62.9337,62.88,62.88,8900.0
2014-03-13 11:25:00,81.95,81.96,81.76,81.78,18700.0,62.88,62.8877,62.7342,62.7496,18700.0
2014-03-13 11:30:00,81.76,81.81,81.72,81.81,11900.0,62.7342,62.7726,62.7035,62.7726,11900.0
2014-03-13 11:35:00,81.81,81.91,81.81,81.89,11900.0,62.7726,62.8493,62.7726,62.834,11900.0
2014-03-13 11:40:00,81.87,81.94,81.85,81.89,13500.0,62.8186,62.8723,62.8033,62.834,13500.0
2014-03-13 11:45:00,81.9,81.9,81.83,81.89,11100.0,62.8417,62.8417,62.7879,62.834,11100.0
2014-03-13 11:50:00,81.88,81.9,81.81,81.85,21900.0,62.8263,62.8417,62.7726,62.8033,21900.0
2014-03-13 11:55:00,81.85,81.88,81.76,81.76,10400.0,62.8033,62.8263,62.7342,62.7342,10400.0
2014-03-13 12:00:00,81.77,81.8,81.72,81.76,11800.0,62.7419,62.7649,62.7035,62.7342,11800.0
2014-03-13 12:05:00,81.75,81.75,81.62,81.68,13900.0,62.7266,62.7266,62.6268,62.6728,13900.0
2014-03-13 12:10:00,81.68,81.7,81.61,81.61,9100.0,62.6728,62.6882,62.6191,62.6191,9100.0
2014-03-13 12:15:00,81.61,81.71,81.61,81.71,13400.0,62.6191,62.6959,62.6191,62.6959,13400.0
2014-03-13 12:20:00,81.7,81.72,81.7,81.7,17700.0,62.6882,62.7035,62.6882,62.6882,17700.0
2014-03-13 12:25:00,81.7,81.72,81.7,81.71,23400.0,62.6882,62.7035,62.6882,62.6959,23400.0
2014-03-13 12:30:00,81.7,81.72,81.66,81.67,24600.0,62.6882,62.7035,62.6575,62.6652,24600.0
2014-03-13 12:35:00,81.66,81.72,81.62,81.7,55800.0,62.6575,62.7035,62.6268,62.6882,55800.0
2014-03-13 12:40:00,81.71,81.76,81.7,81.71,23700.0,62.6959,62.7342,62.6882,62.6959,23700.0
2014-03-13 12:45:00,81.7,81.74,81.68,81.7,23000.0,62.6882,62.7189,62.6728,62.6882,23000.0
2014-03-13 12:50:00,81.71,81.75,81.64,81.66,17300.0,62.6959,62.7266,62.6422,62.6575,17300.0
2014-03-13 12:55:00,81.66,81.7,81.63,81.65,43000.0,62.6575,62.6882,62.6345,62.6498,43000.0
2014-03-13 13:00:00,81.65,81.66,81.45,81.48,73800.0,62.6498,62.6575,62.4964,62.5194,73800.0
2014-03-13 13:05:00,81.49,81.58,81.4,81.52,62200.0,62.5271,62.5961,62.458,62.5501,62200.0
2014-03-13 13:10:00,81.52,81.59,81.5,81.59,19800.0,62.5501,62.6038,62.5347,62.6038,19800.0
2014-03-13 13:15:00,81.6,81.63,81.58,81.63,23400.0,62.6115,62.6345,62.5961,62.6345,23400.0
2014-03-13 13:20:00,81.63,81.66,81.57,81.58,29400.0,62.6345,62.6575,62.5884,62.5961,29400.0
2014-03-13 13:25:00,81.58,81.76,81.58,81.7,31500.0,62.5961,62.7342,62.5961,62.6882,31500.0
2014-03-13 13:30:00,81.71,81.71,81.6,81.61,17700.0,62.6959,62.6959,62.6115,62.6191,17700.0
2014-03-13 13:35:00,81.6,81.64,81.54,81.54,21900.0,62.6115,62.6422,62.5654,62.5654,21900.0
2014-03-13 13:40:00,81.53,81.64,81.51,81.63,20600.0,62.5578,62.6422,62.5424,62.6345,20600.0
2014-03-13 13:45:00,81.64,81.75,81.64,81.72,33300.0,62.6422,62.7266,62.6422,62.7035,33300.0
2014-03-13 13:50:00,81.71,81.72,81.63,81.63,22700.0,62.6959,62.7035,62.6345,62.6345,22700.0
2014-03-13 13:55:00,81.62,81.63,81.54,81.62,13700.0,62.6268,62.6345,62.5654,62.6268,13700.0
2014-03-13 14:00:00,81.62,81.63,81.61,81.62,36600.0,62.6268,62.6345,62.6191,62.6268,36600.0
2014-03-13 14:05:00,81.62,81.62,81.54,81.54,49500.0,62.6268,62.6268,62.5654,62.5654,49500.0
2014-03-13 14:10:00,81.53,81.55,81.51,81.52,35100.0,62.5578,62.5731,62.5424,62.5501,35100.0
2014-03-13 14:15:00,81.51,81.51,81.46,81.5,42600.0,62.5424,62.5424,62.504,62.5347,42600.0
2014-03-13 14:20:00,81.49,81.51,81.45,81.45,38000.0,62.5271,62.5424,62.4964,62.4964,38000.0
2014-03-13 14:25:00,81.45,81.49,81.42,81.49,38400.0,62.4964,62.5271,62.4733,62.5271,38400.0
2014-03-13 14:30:00,81.48,81.54,81.47,81.5,35900.0,62.5194,62.5654,62.5117,62.5347,35900.0
2014-03-13 14:35:00,81.5,81.51,81.44,81.48,29700.0,62.5347,62.5424,62.4887,62.5194,29700.0
2014-03-13 14:40:00,81.47,81.52,81.43,81.45,96400.0,62.5117,62.5501,62.481,62.4964,96400.0
2014-03-13 14:45:00,81.45,81.47,81.36,81.4,97500.0,62.4964,62.5117,62.4273,62.458,97500.0
2014-03-13 14:50:00,81.4,81.44,81.29,81.29,44900.0,62.458,62.4887,62.3736,62.3736,44900.0
2014-03-13 14:55:00,81.28,81.3,81.19,81.21,35100.0,62.3659,62.3813,62.2969,62.3122,35100.0
2014-03-13 15:00:00,81.2,81.25,81.16,81.22,56500.0,62.3045,62.3429,62.2739,62.3199,56500.0
2014-03-13 15:05:00,81.22,81.27,81.22,81.23,90700.0,62.3199,62.3583,62.3199,62.3276,90700.0
2014-03-13 15:10:00,81.22,81.24,81.1,81.12,60200.0,62.3199,62.3352,62.2278,62.2432,60200.0
2014-03-13 15:15:00,81.12,81.15,80.97,80.97,65300.0,62.2432,62.2662,62.1281,62.1281,65300.0
2014-03-13 15:20:00,80.98,81.07,80.98,81.03,62400.0,62.1357,62.2048,62.1357,62.1741,62400.0
2014-03-13 15:25:00,81.03,81.07,80.98,81.0,43500.0,62.1741,62.2048,62.1357,62.1511,43500.0
2014-03-13 15:30:00,81.0,81.04,80.94,80.98,42700.0,62.1511,62.1818,62.105,62.1357,42700.0
2014-03-13 15:35:00,80.99,81.11,80.99,81.11,34500.0,62.1434,62.2355,62.1434,62.2355,34500.0
2014-03-13 15:40:00,81.12,81.16,81.11,81.11,30500.0,62.2432,62.2739,62.2355,62.2355,30500.0
2014-03-13 15:45:00,81.11,81.2,81.1,81.19,77900.0,62.2355,62.3045,62.2278,62.2969,77900.0
2014-03-13 15:50:00,81.2,81.21,81.1,81.12,114700.0,62.3045,62.3122,62.2278,62.2432,114700.0
2014-03-13 15:55:00,81.11,81.13,81.09,81.09,111400.0,62.2355,62.2508,62.2201,62.2201,111400.0
2014-03-14 09:30:00,80.78,81.14,80.75,81.03,33300.0,61.9823,62.2585,61.9593,62.1741,33300.0
2014-03-14 09:35:00,80.97,81.13,80.83,81.13,12400.0,62.1281,62.2508,62.0206,62.2508,12400.0
2014-03-14 09:40:00,81.14,81.29,81.13,81.29,29100.0,62.2585,62.3736,62.2508,62.3736,29100.0
2014-03-14 09:45:00,81.27,81.34,81.2,81.22,40600.0,62.3583,62.412,62.3045,62.3199,40600.0
2014-03-14 09:50:00,81.23,81.23,81.2,81.2,52600.0,62.3276,62.3276,62.3045,62.3045,52600.0
2014-03-14 09:55:00,81.2,81.31,81.2,81.2,64700.0,62.3045,62.3889,62.3045,62.3045,64700.0
2014-03-14 10:00:00,81.2,81.31,81.2,81.2,84300.0,62.3045,62.3889,62.3045,62.3045,84300.0
2014-03-14 10:05:00,81.21,81.42,81.2,81.39,29800.0,62.3122,62.4733,62.3045,62.4503,29800.0
2014-03-14 10:10:00,81.38,81.38,81.21,81.21,46300.0,62.4427,62.4427,62.3122,62.3122,46300.0
2014-03-14 10:15:00,81.21,81.33,81.2,81.23,49400.0,62.3122,62.4043,62.3045,62.3276,49400.0
2014-03-14 10:20:00,81.23,81.23,81.18,81.23,47600.0,62.3276,62.3276,62.2892,62.3276,47600.0
2014-03-14 10:25:00,81.24,81.24,81.11,81.12,24600.0,62.3352,62.3352,62.2355,62.2432,24600.0
2014-03-14 10:30:00,81.14,81.18,81.08,81.18,24600.0,62.2585,62.2892,62.2125,62.2892,24600.0
2014-03-14 10:35:00,81.19,81.3,81.18,81.25,42200.0,62.2969,62.3813,62.2892,62.3429,42200.0
2014-03-14 10:40:00,81.26,81.28,81.25,81.25,55300.0,62.3506,62.3659,62.3429,62.3429,55300.0
2014-03-14 10:45:00,81.25,81.29,81.25,81.28,75100.0,62.3429,62.3736,62.3429,62.3659,75100.0
2014-03-14 10:50:00,81.28,81.29,81.25,81.25,67800.0,62.3659,62.3736,62.3429,62.3429,67800.0
2014-03-14 10:55:00,81.25,81.28,81.25,81.26,37700.0,62.3429,62.3659,62.3429,62.3506,37700.0
2014-03-14 11:00:00,81.26,81.3,81.25,81.26,55800.0,62.3506,62.3813,62.3429,62.3506,55800.0
2014-03-14 11:05:00,81.25,81.27,81.16,81.2,53200.0,62.3429,62.3583,62.2739,62.3045,53200.0
2014-03-14 11:10:00,81.2,81.2,81.15,81.15,22200.0,62.3045,62.3045,62.2662,62.2662,22200.0
2014-03-14 11:15:00,81.15,81.18,81.02,81.16,29600.0,62.2662,62.2892,62.1664,62.2739,29600.0
2014-03-14 11:20:00,81.16,81.18,81.15,81.18,31400.0,62.2739,62.2892,62.2662,62.2892,31400.0
2014-03-14 11:25:00,81.18,81.23,81.15,81.23,32700.0,62.2892,62.3276,62.2662,62.3276,32700.0
2014-03-14 11:30:00,81.22,81.26,81.2,81.26,33300.0,62.3199,62.3506,62.3045,62.3506,33300.0
2014-03-14 11:35:00,81.25,81.26,81.15,81.24,40900.0,62.3429,62.3506,62.2662,62.3352,40900.0
2014-03-14 11:40:00,81.25,81.3,81.22,81.24,56400.0,62.3429,62.3813,62.3199,62.3352,56400.0
2014-03-14 11:45:00,81.24,81.32,81.23,81.32,30800.0,62.3352,62.3966,62.3276,62.3966,30800.0
2014-03-14 11:50:00,81.32,81.35,81.23,81.26,32300.0,62.3966,62.4196,62.3276,62.3506,32300.0
2014-03-14 11:55:00,81.26,81.27,81.23,81.24,26300.0,62.3506,62.3583,62.3276,62.3352,26300.0
2014-03-14 12:00:00,81.24,81.28,81.15,81.15,28900.0,62.3352,62.3659,62.2662,62.2662,28900.0
2014-03-14 12:05:00,81.16,81.23,81.16,81.17,17900.0,62.2739,62.3276,62.2739,62.2815,17900.0
2014-03-14 12:10:00,81.17,81.24,81.17,81.17,11800.0,62.2815,62.3352,62.2815,62.2815,11800.0
2014-03-14 12:15:00,81.18,81.2,81.15,81.15,21900.0,62.2892,62.3045,62.2662,62.2662,21900.0
2014-03-14 12:20:00,81.17,81.19,81.15,81.15,15100.0,62.2815,62.2969,62.2662,62.2662,15100.0
2014-03-14 12:25:00,81.16,81.16,80.93,80.94,33300.0,62.2739,62.2739,62.0974,62.105,33300.0
2014-03-14 12:30:00,80.94,81.08,80.94,81.05,56500.0,62.105,62.2125,62.105,62.1894,56500.0
2014-03-14 12:35:00,81.05,81.14,81.0,81.12,31900.0,62.1894,62.2585,62.1511,62.2432,31900.0
2014-03-14 12:40:00,81.11,81.21,81.1,81.2,22200.0,62.2355,62.3122,62.2278,62.3045,22200.0
2014-03-14 12:45:00,81.2,81.21,81.15,81.18,31100.0,62.3045,62.3122,62.2662,62.2892,31100.0
2014-03-14 12:50:00,81.19,81.25,81.18,81.25,33600.0,62.2969,62.3429,62.2892,62.3429,33600.0
2014-03-14 12:55:00,81.25,81.25,81.16,81.16,28800.0,62.3429,62.3429,62.2739,62.2739,28800.0
2014-03-14 13:00:00,81.16,81.2,81.1,81.1,18600.0,62.2739,62.3045,62.2278,62.2278,18600.0
2014-03-14 13:05:00,81.1,81.1,81.04,81.06,18800.0,62.2278,62.2278,62.1818,62.1971,18800.0
2014-03-14 13:10:00,81.06,81.1,81.03,81.03,14500.0,62.1971,62.2278,62.1741,62.1741,14500.0
2014-03-14 13:15:00,81.03,81.03,80.97,81.02,14700.0,62.1741,62.1741,62.1281,62.1664,14700.0
2014-03-14 13:20:00,81.02,81.04,80.97,80.97,13200.0,62.1664,62.1818,62.1281,62.1281,13200.0
2014-03-14 13:25:00,80.96,80.96,80.9,80.96,17100.0,62.1204,62.1204,62.0744,62.1204,17100.0
2014-03-14 13:30:00,80.96,81.02,80.93,81.0,19200.0,62.1204,62.1664,62.0974,62.1511,19200.0
2014-03-14 13:35:00,81.01,81.04,80.96,80.96,21700.0,62.1588,62.1818,62.1204,62.1204,21700.0
2014-03-14 13:40:00,80.97,80.97,80.88,80.93,22400.0,62.1281,62.1281,62.059,62.0974,22400.0
2014-03-14 13:45:00,80.91,80.92,80.84,80.85,19700.0,62.082,62.0897,62.0283,62.036,19700.0
2014-03-14 13:50:00,80.86,80.96,80.85,80.91,37200.0,62.0437,62.1204,62.036,62.082,37200.0
2014-03-14 13:55:00,80.91,81.03,80.91,81.03,18700.0,62.082,62.1741,62.082,62.1741,18700.0
2014-03-14 14:00:00,81.03,81.03,80.86,80.86,19800.0,62.1741,62.1741,62.0437,62.0437,19800.0
2014-03-14 14:05:00,80.86,80.87,80.77,80.78,27400.0,62.0437,62.0513,61.9746,61.9823,27400.0
2014-03-14 14:10:00,80.78,80.78,80.7,80.7,29500.0,61.9823,61.9823,61.9209,61.9209,29500.0
2014-03-14 14:15:00,80.7,80.73,80.65,80.67,36700.0,61.9209,61.9439,61.8825,61.8979,36700.0
2014-03-14 14:20:00,80.67,80.71,80.65,80.65,20600.0,61.8979,61.9286,61.8825,61.8825,20600.0
2014-03-14 14:25:00,80.66,80.66,80.57,80.57,31300.0,61.8902,61.8902,61.8211,61.8211,31300.0
2014-03-14 14:30:00,80.58,80.62,80.57,80.61,28900.0,61.8288,61.8595,61.8211,61.8518,28900.0
2014-03-14 14:35:00,80.61,80.61,80.57,80.59,30400.0,61.8518,61.8518,61.8211,61.8365,30400.0
2014-03-14 14:40:00,80.58,80.62,80.53,80.6,37200.0,61.8288,61.8595,61.7905,61.8442,37200.0
2014-03-14 14:45:00,80.61,80.64,80.56,80.57,33400.0,61.8518,61.8749,61.8135,61.8211,33400.0
2014-03-14 14:50:00,80.57,80.59,80.5,80.51,19200.0,61.8211,61.8365,61.7674,61.7751,19200.0
2014-03-14 14:55:00,80.51,80.51,80.38,80.38,30000.0,61.7751,61.7751,61.6754,61.6754,30000.0
2014-03-14 15:00:00,80.39,80.43,80.35,80.37,48400.0,61.683,61.7137,61.6523,61.6677,48400.0
2014-03-14 15:05:00,80.38,80.41,80.35,80.37,42500.0,61.6754,61.6984,61.6523,61.6677,42500.0
2014-03-14 15:10:00,80.38,80.38,80.33,80.33,35500.0,61.6754,61.6754,61.637,61.637,35500.0
2014-03-14 15:15:00,80.33,80.35,80.24,80.24,63100.0,61.637,61.6523,61.5679,61.5679,63100.0
2014-03-14 15:20:00,80.25,80.41,80.23,80.39,79000.0,61.5756,61.6984,61.5603,61.683,79000.0
2014-03-14 15:25:00,80.39,80.48,80.39,80.46,40500.0,61.683,61.7521,61.683,61.7367,40500.0
2014-03-14 15:30:00,80.47,80.54,80.46,80.49,62200.0,61.7444,61.7981,61.7367,61.7598,62200.0
2014-03-14 15:35:00,80.48,80.49,80.34,80.36,53600.0,61.7521,61.7598,61.6447,61.66,53600.0
2014-03-14 15:40:00,80.36,80.37,80.28,80.31,85500.0,61.66,61.6677,61.5986,61.6216,85500.0
2014-03-14 15:45:00,80.3,80.35,80.28,80.28,75200.0,61.614,61.6523,61.5986,61.5986,75200.0
2014-03-14 15:50:00,80.28,80.29,80.22,80.23,77700.0,61.5986,61.6063,61.5526,61.5603,77700.0
2014-03-14 15:55:00,80.22,80.36,80.22,80.3,169100.0,61.5526,61.66,61.5526,61.614,169100.0
2014-03-17 09:30:00,80.78,81.25,80.76,81.25,32300.0,61.9823,62.3429,61.9669,62.3429,32300.0
2014-03-17 09:35:00,81.25,81.72,81.23,81.72,47900.0,62.3429,62.7035,62.3276,62.7035,47900.0
2014-03-17 09:40:00,81.71,81.93,81.71,81.88,27800.0,62.6959,62.8647,62.6959,62.8263,27800.0
2014-03-17 09:45:00,81.89,81.94,81.79,81.92,41800.0,62.834,62.8723,62.7572,62.857,41800.0
2014-03-17 09:50:00,81.91,81.91,81.81,81.88,23300.0,62.8493,62.8493,62.7726,62.8263,23300.0
2014-03-17 09:55:00,81.89,81.94,81.88,81.9,16600.0,62.834,62.8723,62.8263,62.8417,16600.0
2014-03-17 10:00:00,81.89,82.0,81.84,81.96,28900.0,62.834,62.9184,62.7956,62.8877,28900.0
2014-03-17 10:05:00,81.97,82.04,81.9,81.9,22000.0,62.8954,62.9491,62.8417,62.8417,22000.0
2014-03-17 10:10:00,81.93,81.95,81.83,81.86,20100.0,62.8647,62.88,62.7879,62.811,20100.0
2014-03-17 10:15:00,81.87,81.9,81.82,81.89,19000.0,62.8186,62.8417,62.7803,62.834,19000.0
2014-03-17 10:20:00,81.9,81.97,81.89,81.96,12400.0,62.8417,62.8954,62.834,62.8877,12400.0
2014-03-17 10:25:00,81.97,82.01,81.73,81.75,19800.0,62.8954,62.9261,62.7112,62.7266,19800.0
2014-03-17 10:30:00,81.75,81.81,81.7,81.81,31600.0,62.7266,62.7726,62.6882,62.7726,31600.0
2014-03-17 10:35:00,81.82,81.85,81.72,81.72,15200.0,62.7803,62.8033,62.7035,62.7035,15200.0
2014-03-17 10:40:00,81.72,81.81,81.67,81.67,27600.0,62.7035,62.7726,62.6652,62.6652,27600.0
2014-03-17 10:45:00,81.67,81.67,81.58,81.64,34800.0,62.6652,62.6652,62.5961,62.6422,34800.0
2014-03-17 10:50:00,81.64,81.75,81.63,81.64,33100.0,62.6422,62.7266,62.6345,62.6422,33100.0
2014-03-17 10:55:00,81.64,81.68,81.61,81.62,17800.0,62.6422,62.6728,62.6191,62.6268,17800.0
2014-03-17 11:00:00,81.61,81.72,81.6,81.69,18000.0,62.6191,62.7035,62.6115,62.6805,18000.0
2014-03-17 11:05:00,81.68,81.72,81.65,81.69,21400.0,62.6728,62.7035,62.6498,62.6805,21400.0
2014-03-17 11:10:00,81.7,81.72,81.66,81.68,23100.0,62.6882,62.7035,62.6575,62.6728,23100.0
2014-03-17 11:15:00,81.68,81.73,81.66,81.68,8500.0,62.6728,62.7112,62.6575,62.6728,8500.0
2014-03-17 11:20:00,81.68,81.71,81.61,81.64,28200.0,62.6728,62.6959,62.6191,62.6422,28200.0
2014-03-17 11:25:00,81.63,81.64,81.52,81.59,25200.0,62.6345,62.6422,62.5501,62.6038,25200.0
2014-03-17 11:30:00,81.59,81.63,81.55,81.56,13900.0,62.6038,62.6345,62.5731,62.5808,13900.0
2014-03-17 11:35:00,81.56,81.56,81.52,81.55,10300.0,62.5808,62.5808,62.5501,62.5731,10300.0
2014-03-17 11:40:00,81.54,81.54,81.5,81.52,16600.0,62.5654,62.5654,62.5347,62.5501,16600.0
2014-03-17 11:45:00,81.52,81.52,81.5,81.51,50600.0,62.5501,62.5501,62.5347,62.5424,50600.0
2014-03-17 11:50:00,81.5,81.52,81.49,81.52,47600.0,62.5347,62.5501,62.5271,62.5501,47600.0
2014-03-17 11:55:00,81.52,81.7,81.5,81.7,15600.0,62.5501,62.6882,62.5347,62.6882,15600.0
2014-03-17 12:00:00,81.71,81.76,81.69,81.72,14600.0,62.6959,62.7342,62.6805,62.7035,14600.0
2014-03-17 12:05:00,81.72,81.81,81.71,81.8,10000.0,62.7035,62.7726,62.6959,62.7649,10000.0
2014-03-17 12:10:00,81.79,81.96,81.79,81.95,15500.0,62.7572,62.8877,62.7572,62.88,15500.0
2014-03-17 12:15:00,81.95,82.01,81.93,81.94,14800.0,62.88,62.9261,62.8647,62.8723,14800.0
2014-03-17 12:20:00,81.94,81.94,81.91,81.92,6700.0,62.8723,62.8723,62.8493,62.857,6700.0
2014-03-17 12:25:00,81.92,81.94,81.88,81.9,13100.0,62.857,62.8723,62.8263,62.8417,13100.0
2014-03-17 12:30:00,81.91,81.93,81.87,81.87,12400.0,62.8493,62.8647,62.8186,62.8186,12400.0
2014-03-17 12:35:00,81.87,81.88,81.78,81.79,27500.0,62.8186,62.8263,62.7496,62.7572,27500.0
2014-03-17 12:40:00,81.79,81.81,81.74,81.78,36200.0,62.7572,62.7726,62.7189,62.7496,36200.0
2014-03-17 12:45:00,81.77,81.78,81.71,81.72,9300.0,62.7419,62.7496,62.6959,62.7035,9300.0
2014-03-17 12:50:00,81.72,81.75,81.67,81.69,18400.0,62.7035,62.7266,62.6652,62.6805,18400.0
2014-03-17 12:55:00,81.68,81.73,81.67,81.72,15400.0,62.6728,62.7112,62.6652,62.7035,15400.0
2014-03-17 13:00:00,81.73,81.75,81.69,81.75,28300.0,62.7112,62.7266,62.6805,62.7266,28300.0
2014-03-17 13:05:00,81.76,81.84,81.75,81.82,20200.0,62.7342,62.7956,62.7266,62.7803,20200.0
2014-03-17 13:10:00,81.84,81.89,81.81,81.84,13000.0,62.7956,62.834,62.7726,62.7956,13000.0
2014-03-17 13:15:00,81.84,81.85,81.8,81.83,14800.0,62.7956,62.8033,62.7649,62.7879,14800.0
2014-03-17 13:20:00,81.83,81.87,81.8,81.8,16200.0,62.7879,62.8186,62.7649,62.7649,16200.0
2014-03-17 13:25:00,81.8,81.83,81.78,81.78,10200.0,62.7649,62.7879,62.7496,62.7496,10200.0
2014-03-17 13:30:00,81.78,81.83,81.78,81.81,12400.0,62.7496,62.7879,62.7496,62.7726,12400.0
2014-03-17 13:35:00,81.82,81.88,81.8,81.85,15300.0,62.7803,62.8263,62.7649,62.8033,15300.0
2014-03-17 13:40:00,81.85,81.86,81.84,81.85,10300.0,62.8033,62.811,62.7956,62.8033,10300.0
2014-03-17 13:45:00,81.85,81.87,81.84,81.84,26900.0,62.8033,62.8186,62.7956,62.7956,26900.0
2014-03-17 13:50:00,81.84,81.86,81.78,81.78,18500.0,62.7956,62.811,62.7496,62.7496,18500.0
2014-03-17 13:55:00,81.78,81.78,81.74,81.78,13800.0,62.7496,62.7496,62.7189,62.7496,13800.0
2014-03-17 14:00:00,81.78,81.83,81.78,81.83,14900.0,62.7496,62.7879,62.7496,62.7879,14900.0
2014-03-17 14:05:00,81.83,81.84,81.81,81.81,20200.0,62.7879,62.7956,62.7726,62.7726,20200.0
2014-03-17 14:10:00,81.81,81.82,81.72,81.72,16300.0,62.7726,62.7803,62.7035,62.7035,16300.0
2014-03-17 14:15:00,81.72,81.81,81.71,81.8,19400.0,62.7035,62.7726,62.6959,62.7649,19400.0
2014-03-17 14:20:00,81.8,81.95,81.78,81.95,30600.0,62.7649,62.88,62.7496,62.88,30600.0
2014-03-17 14:25:00,81.95,82.02,81.95,82.0,25500.0,62.88,62.9337,62.88,62.9184,25500.0
2014-03-17 14:30:00,81.99,81.99,81.91,81.91,17300.0,62.9107,62.9107,62.8493,62.8493,17300.0
2014-03-17 14:35:00,81.91,81.91,81.86,81.86,21800.0,62.8493,62.8493,62.811,62.811,21800.0
2014-03-17 14:40:00,81.86,81.86,81.84,81.84,16900.0,62.811,62.811,62.7956,62.7956,16900.0
2014-03-17 14:45:00,81.84,81.86,81.84,81.85,23000.0,62.7956,62.811,62.7956,62.8033,23000.0
2014-03-17 14:50:00,81.85,81.89,81.84,81.88,33300.0,62.8033,62.834,62.7956,62.8263,33300.0
2014-03-17 14:55:00,81.88,81.92,81.86,81.92,24300.0,62.8263,62.857,62.811,62.857,24300.0
2014-03-17 15:00:00,81.91,81.93,81.89,81.9,39200.0,62.8493,62.8647,62.834,62.8417,39200.0
2014-03-17 15:05:00,81.9,82.05,81.9,82.05,45100.0,62.8417,62.9567,62.8417,62.9567,45100.0
2014-03-17 15:10:00,82.04,82.06,82.03,82.03,39500.0,62.9491,62.9644,62.9414,62.9414,39500.0
2014-03-17 15:15:00,82.03,82.04,81.88,81.89,37400.0,62.9414,62.9491,62.8263,62.834,37400.0
2014-03-17 15:20:00,81.89,81.91,81.83,81.87,36900.0,62.834,62.8493,62.7879,62.8186,36900.0
2014-03-17 15:25:00,81.87,81.88,81.77,81.78,41000.0,62.8186,62.8263,62.7419,62.7496,41000.0
2014-03-17 15:30:00,81.78,81.82,81.76,81.77,41500.0,62.7496,62.7803,62.7342,62.7419,41500.0
2014-03-17 15:35:00,81.77,81.83,81.76,81.81,44100.0,62.7419,62.7879,62.7342,62.7726,44100.0
2014-03-17 15:40:00,81.82,81.82,81.71,81.72,57500.0,62.7803,62.7803,62.6959,62.7035,57500.0
2014-03-17 15:45:00,81.73,81.73,81.67,81.68,85000.0,62.7112,62.7112,62.6652,62.6728,85000.0
2014-03-17 15:50:00,81.68,81.73,81.64,81.67,91600.0,62.6728,62.7112,62.6422,62.6652,91600.0
2014-03-17 15:55:00,81.68,81.78,81.68,81.77,88100.0,62.6728,62.7496,62.6728,62.7419,88100.0
2014-03-18 09:30:00,81.93,82.09,81.78,81.91,27000.0,62.8647,62.9874,62.7496,62.8493,27000.0
2014-03-18 09:35:00,81.96,82.03,81.89,82.01,9700.0,62.8877,62.9414,62.834,62.9261,9700.0
2014-03-18 09:40:00,81.99,81.99,81.89,81.9,18000.0,62.9107,62.9107,62.834,62.8417,18000.0
2014-03-18 09:45:00,81.92,81.95,81.86,81.93,19500.0,62.857,62.88,62.811,62.8647,19500.0
2014-03-18 09:50:00,81.91,82.06,81.91,82.04,18700.0,62.8493,62.9644,62.8493,62.9491,18700.0
2014-03-18 09:55:00,82.06,82.08,82.0,82.03,18000.0,62.9644,62.9798,62.9184,62.9414,18000.0
2014-03-18 10:00:00,82.04,82.14,82.01,82.02,17400.0,62.9491,63.0258,62.9261,62.9337,17400.0
2014-03-18 10:05:00,82.02,82.02,81.9,81.91,11600.0,62.9337,62.9337,62.8417,62.8493,11600.0
2014-03-18 10:10:00,81.91,81.95,81.89,81.89,11000.0,62.8493,62.88,62.834,62.834,11000.0
2014-03-18 10:15:00,81.91,82.02,81.9,81.98,16500.0,62.8493,62.9337,62.8417,62.903,16500.0
2014-03-18 10:20:00,82.01,82.02,81.97,81.99,12200.0,62.9261,62.9337,62.8954,62.9107,12200.0
2014-03-18 10:25:00,82.0,82.06,81.97,82.02,13600.0,62.9184,62.9644,62.8954,62.9337,13600.0
2014-03-18 10:30:00,82.04,82.14,82.04,82.14,12900.0,62.9491,63.0258,62.9491,63.0258,12900.0
2014-03-18 10:35:00,82.15,82.15,82.07,82.08,10700.0,63.0335,63.0335,62.9721,62.9798,10700.0
2014-03-18 10:40:00,82.09,82.1,82.01,82.03,10300.0,62.9874,62.9951,62.9261,62.9414,10300.0
2014-03-18 10:45:00,82.04,82.05,81.97,81.97,14200.0,62.9491,62.9567,62.8954,62.8954,14200.0
2014-03-18 10:50:00,81.98,82.05,81.9,81.9,17400.0,62.903,62.9567,62.8417,62.8417,17400.0
2014-03-18 10:55:00,81.89,81.93,81.85,81.86,11000.0,62.834,62.8647,62.8033,62.811,11000.0
2014-03-18 11:00:00,81.86,81.97,81.86,81.97,14200.0,62.811,62.8954,62.811,62.8954,14200.0
2014-03-18 11:05:00,81.96,81.98,81.92,81.95,20900.0,62.8877,62.903,62.857,62.88,20900.0
2014-03-18 11:10:00,81.94,82.0,81.9,81.99,17700.0,62.8723,62.9184,62.8417,62.9107,17700.0
2014-03-18 11:15:00,81.99,82.06,81.91,82.04,8800.0,62.9107,62.9644,62.8493,62.9491,8800.0
2014-03-18 11:20:00,82.05,82.08,82.03,82.07,8100.0,62.9567,62.9798,62.9414,62.9721,8100.0
2014-03-18 11:25:00,82.08,82.09,82.04,82.05,7800.0,62.9798,62.9874,62.9491,62.9567,7800.0
2014-03-18 11:30:00,82.05,82.13,82.0,82.0,15500.0,62.9567,63.0181,62.9184,62.9184,15500.0
2014-03-18 11:35:00,82.0,82.01,81.98,82.01,6200.0,62.9184,62.9261,62.903,62.9261,6200.0
2014-03-18 11:40:00,82.01,82.01,81.94,81.96,26100.0,62.9261,62.9261,62.8723,62.8877,26100.0
2014-03-18 11:45:00,81.97,82.03,81.96,82.02,12800.0,62.8954,62.9414,62.8877,62.9337,12800.0
2014-03-18 11:50:00,82.0,82.03,81.99,82.01,12100.0,62.9184,62.9414,62.9107,62.9261,12100.0
2014-03-18 11:55:00,82.02,82.07,82.01,82.05,9600.0,62.9337,62.9721,62.9261,62.9567,9600.0
2014-03-18 12:00:00,82.05,82.08,82.03,82.07,6500.0,62.9567,62.9798,62.9414,62.9721,6500.0
2014-03-18 12:05:00,82.07,82.1,82.04,82.06,9600.0,62.9721,62.9951,62.9491,62.9644,9600.0
2014-03-18 12:10:00,82.07,82.09,82.02,82.02,7100.0,62.9721,62.9874,62.9337,62.9337,7100.0
2014-03-18 12:15:00,82.02,82.04,81.94,81.94,16000.0,62.9337,62.9491,62.8723,62.8723,16000.0
2014-03-18 12:20:00,81.94,81.99,81.92,81.94,29300.0,62.8723,62.9107,62.857,62.8723,29300.0
2014-03-18 12:25:00,81.94,81.99,81.93,81.95,13600.0,62.8723,62.9107,62.8647,62.88,13600.0
2014-03-18 12:30:00,81.95,81.98,81.93,81.94,21100.0,62.88,62.903,62.8647,62.8723,21100.0
2014-03-18 12:35:00,81.92,81.97,81.92,81.93,8800.0,62.857,62.8954,62.857,62.8647,8800.0
2014-03-18 12:40:00,81.93,81.93,81.87,81.89,13300.0,62.8647,62.8647,62.8186,62.834,13300.0
2014-03-18 12:45:00,81.89,81.92,81.88,81.9,12100.0,62.834,62.857,62.8263,62.8417,12100.0
2014-03-18 12:50:00,81.9,81.92,81.89,81.9,10000.0,62.8417,62.857,62.834,62.8417,10000.0
2014-03-18 12:55:00,81.91,81.92,81.9,81.9,9000.0,62.8493,62.857,62.8417,62.8417,9000.0
2014-03-18 13:00:00,81.9,81.92,81.89,81.89,18700.0,62.8417,62.857,62.834,62.834,18700.0
2014-03-18 13:05:00,81.88,81.91,81.88,81.91,7100.0,62.8263,62.8493,62.8263,62.8493,7100.0
2014-03-18 13:10:00,81.91,81.91,81.89,81.9,9700.0,62.8493,62.8493,62.834,62.8417,9700.0
2014-03-18 13:15:00,81.89,81.91,81.88,81.91,14800.0,62.834,62.8493,62.8263,62.8493,14800.0
2014-03-18 13:20:00,81.9,81.93,81.9,81.91,29900.0,62.8417,62.8647,62.8417,62.8493,29900.0
2014-03-18 13:25:00,81.92,81.94,81.88,81.9,43900.0,62.857,62.8723,62.8263,62.8417,43900.0
2014-03-18 13:30:00,81.91,81.92,81.89,81.9,17000.0,62.8493,62.857,62.834,62.8417,17000.0
2014-03-18 13:35:00,81.9,81.91,81.85,81.86,11100.0,62.8417,62.8493,62.8033,62.811,11100.0
2014-03-18 13:40:00,81.86,81.98,81.86,81.89,66300.0,62.811,62.903,62.811,62.834,66300.0
2014-03-18 13:45:00,81.89,81.91,81.89,81.9,6400.0,62.834,62.8493,62.834,62.8417,6400.0
2014-03-18 13:50:00,81.9,81.91,81.86,81.89,19500.0,62.8417,62.8493,62.811,62.834,19500.0
2014-03-18 13:55:00,81.88,81.91,81.87,81.88,18900.0,62.8263,62.8493,62.8186,62.8263,18900.0
2014-03-18 14:00:00,81.87,81.9,81.85,81.86,15700.0,62.8186,62.8417,62.8033,62.811,15700.0
2014-03-18 14:05:00,81.85,81.87,81.85,81.86,11900.0,62.8033,62.8186,62.8033,62.811,11900.0
2014-03-18 14:10:00,81.86,81.87,81.82,81.82,16700.0,62.811,62.8186,62.7803,62.7803,16700.0
2014-03-18 14:15:00,81.82,81.83,81.81,81.82,10900.0,62.7803,62.7879,62.7726,62.7803,10900.0
2014-03-18 14:20:00,81.81,81.83,81.81,81.81,15600.0,62.7726,62.7879,62.7726,62.7726,15600.0
2014-03-18 14:25:00,81.82,81.82,81.79,81.8,25900.0,62.7803,62.7803,62.7572,62.7649,25900.0
2014-03-18 14:30:00,81.8,81.8,81.79,81.8,12700.0,62.7649,62.7649,62.7572,62.7649,12700.0
2014-03-18 14:35:00,81.8,81.81,81.79,81.79,19000.0,62.7649,62.7726,62.7572,62.7572,19000.0
2014-03-18 14:40:00,81.79,81.8,81.75,81.79,18900.0,62.7572,62.7649,62.7266,62.7572,18900.0
2014-03-18 14:45:00,81.8,81.94,81.8,81.94,32500.0,62.7649,62.8723,62.7649,62.8723,32500.0
2014-03-18 14:50:00,81.93,81.94,81.9,81.94,11900.0,62.8647,62.8723,62.8417,62.8723,11900.0
2014-03-18 14:55:00,81.94,81.94,81.87,81.91,19300.0,62.8723,62.8723,62.8186,62.8493,19300.0
2014-03-18 15:00:00,81.91,81.92,81.83,81.84,13100.0,62.8493,62.857,62.7879,62.7956,13100.0
2014-03-18 15:05:00,81.84,81.86,81.84,81.84,10800.0,62.7956,62.811,62.7956,62.7956,10800.0
2014-03-18 15:10:00,81.84,81.84,81.81,81.83,18200.0,62.7956,62.7956,62.7726,62.7879,18200.0
2014-03-18 15:15:00,81.82,81.83,81.79,81.81,13300.0,62.7803,62.7879,62.7572,62.7726,13300.0
2014-03-18 15:20:00,81.81,81.83,81.8,81.83,22400.0,62.7726,62.7879,62.7649,62.7879,22400.0
2014-03-18 15:25:00,81.82,81.89,81.79,81.81,39300.0,62.7803,62.834,62.7572,62.7726,39300.0
2014-03-18 15:30:00,81.81,81.81,81.75,81.75,46500.0,62.7726,62.7726,62.7266,62.7266,46500.0
2014-03-18 15:35:00,81.75,81.76,81.74,81.75,31300.0,62.7266,62.7342,62.7189,62.7266,31300.0
2014-03-18 15:40:00,81.74,81.76,81.66,81.7,55600.0,62.7189,62.7342,62.6575,62.6882,55600.0
2014-03-18 15:45:00,81.7,81.7,81.65,81.65,46600.0,62.6882,62.6882,62.6498,62.6498,46600.0
2014-03-18 15:50:00,81.66,81.68,81.64,81.65,51200.0,62.6575,62.6728,62.6422,62.6498,51200.0
2014-03-18 15:55:00,81.65,81.76,81.63,81.75,119600.0,62.6498,62.7342,62.6345,62.7266,119600.0
2014-03-19 09:30:00,81.62,81.68,81.43,81.44,24900.0,62.6268,62.6728,62.481,62.4887,24900.0
2014-03-19 09:35:00,81.44,81.5,81.35,81.42,17900.0,62.4887,62.5347,62.4196,62.4733,17900.0
2014-03-19 09:40:00,81.45,81.45,81.34,81.42,12900.0,62.4964,62.4964,62.412,62.4733,12900.0
2014-03-19 09:45:00,81.41,81.44,81.41,81.44,20000.0,62.4657,62.4887,62.4657,62.4887,20000.0
2014-03-19 09:50:00,81.43,81.47,81.37,81.43,39000.0,62.481,62.5117,62.435,62.481,39000.0
2014-03-19 09:55:00,81.44,81.47,81.35,81.39,45100.0,62.4887,62.5117,62.4196,62.4503,45100.0
2014-03-19 10:00:00,81.39,81.4,81.36,81.37,23300.0,62.4503,62.458,62.4273,62.435,23300.0
2014-03-19 10:05:00,81.38,81.49,81.36,81.47,24800.0,62.4427,62.5271,62.4273,62.5117,24800.0
2014-03-19 10:10:00,81.45,81.53,81.45,81.53,10000.0,62.4964,62.5578,62.4964,62.5578,10000.0
2014-03-19 10:15:00,81.52,81.61,81.52,81.55,17400.0,62.5501,62.6191,62.5501,62.5731,17400.0
2014-03-19 10:20:00,81.53,81.56,81.5,81.55,9600.0,62.5578,62.5808,62.5347,62.5731,9600.0
2014-03-19 10:25:00,81.54,81.59,81.46,81.46,21900.0,62.5654,62.6038,62.504,62.504,21900.0
2014-03-19 10:30:00,81.46,81.47,81.41,81.46,15300.0,62.504,62.5117,62.4657,62.504,15300.0
2014-03-19 10:35:00,81.45,81.45,81.4,81.44,10800.0,62.4964,62.4964,62.458,62.4887,10800.0
2014-03-19 10:40:00,81.43,81.43,81.37,81.38,13900.0,62.481,62.481,62.435,62.4427,13900.0
2014-03-19 10:45:00,81.38,81.43,81.37,81.42,11700.0,62.4427,62.481,62.435,62.4733,11700.0
2014-03-19 10:50:00,81.43,81.43,81.37,81.37,13600.0,62.481,62.481,62.435,62.435,13600.0
2014-03-19 10:55:00,81.38,81.4,81.35,81.36,13600.0,62.4427,62.458,62.4196,62.4273,13600.0
2014-03-19 11:00:00,81.36,81.37,81.35,81.36,44100.0,62.4273,62.435,62.4196,62.4273,44100.0
2014-03-19 11:05:00,81.36,81.36,81.35,81.35,23400.0,62.4273,62.4273,62.4196,62.4196,23400.0
2014-03-19 11:10:00,81.36,81.36,81.35,81.35,9900.0,62.4273,62.4273,62.4196,62.4196,9900.0
2014-03-19 11:15:00,81.36,81.36,81.32,81.32,23200.0,62.4273,62.4273,62.3966,62.3966,23200.0
2014-03-19 11:20:00,81.33,81.33,81.3,81.31,25400.0,62.4043,62.4043,62.3813,62.3889,25400.0
2014-03-19 11:25:00,81.32,81.32,81.3,81.3,10200.0,62.3966,62.3966,62.3813,62.3813,10200.0
2014-03-19 11:30:00,81.31,81.31,81.3,81.3,19000.0,62.3889,62.3889,62.3813,62.3813,19000.0
2014-03-19 11:35:00,81.3,81.31,81.3,81.3,22700.0,62.3813,62.3889,62.3813,62.3813,22700.0
2014-03-19 11:40:00,81.3,81.3,81.25,81.25,11400.0,62.3813,62.3813,62.3429,62.3429,11400.0
2014-03-19 11:45:00,81.26,81.28,81.25,81.26,13000.0,62.3506,62.3659,62.3429,62.3506,13000.0
2014-03-19 11:50:00,81.27,81.28,81.25,81.28,11300.0,62.3583,62.3659,62.3429,62.3659,11300.0
2014-03-19 11:55:00,81.27,81.3,81.27,81.29,12800.0,62.3583,62.3813,62.3583,62.3736,12800.0
2014-03-19 12:00:00,81.28,81.33,81.27,81.31,10000.0,62.3659,62.4043,62.3583,62.3889,10000.0
2014-03-19 12:05:00,81.32,81.36,81.31,81.35,9800.0,62.3966,62.4273,62.3889,62.4196,9800.0
2014-03-19 12:10:00,81.36,81.41,81.35,81.4,7000.0,62.4273,62.4657,62.4196,62.458,7000.0
2014-03-19 12:15:00,81.41,81.42,81.26,81.28,19700.0,62.4657,62.4733,62.3506,62.3659,19700.0
2014-03-19 12:20:00,81.28,81.29,81.27,81.28,9600.0,62.3659,62.3736,62.3583,62.3659,9600.0
2014-03-19 12:25:00,81.28,81.29,81.25,81.25,14000.0,62.3659,62.3736,62.3429,62.3429,14000.0
2014-03-19 12:30:00,81.25,81.27,81.25,81.26,10200.0,62.3429,62.3583,62.3429,62.3506,10200.0
2014-03-19 12:35:00,81.25,81.26,81.15,81.19,26500.0,62.3429,62.3506,62.2662,62.2969,26500.0
2014-03-19 12:40:00,81.19,81.2,81.15,81.16,16200.0,62.2969,62.3045,62.2662,62.2739,16200.0
2014-03-19 12:45:00,81.15,81.16,81.1,81.13,57800.0,62.2662,62.2739,62.2278,62.2508,57800.0
2014-03-19 12:50:00,81.15,81.16,81.08,81.16,17900.0,62.2662,62.2739,62.2125,62.2739,17900.0
2014-03-19 12:55:00,81.16,81.18,81.15,81.15,10600.0,62.2739,62.2892,62.2662,62.2662,10600.0
2014-03-19 13:00:00,81.15,81.16,81.13,81.14,13400.0,62.2662,62.2739,62.2508,62.2585,13400.0
2014-03-19 13:05:00,81.14,81.14,81.13,81.13,5400.0,62.2585,62.2585,62.2508,62.2508,5400.0
2014-03-19 13:10:00,81.14,81.16,81.13,81.16,11500.0,62.2585,62.2739,62.2508,62.2739,11500.0
2014-03-19 13:15:00,81.17,81.18,81.15,81.15,11600.0,62.2815,62.2892,62.2662,62.2662,11600.0
2014-03-19 13:20:00,81.15,81.15,81.11,81.12,10200.0,62.2662,62.2662,62.2355,62.2432,10200.0
2014-03-19 13:25:00,81.13,81.14,81.07,81.1,17300.0,62.2508,62.2585,62.2048,62.2278,17300.0
2014-03-19 13:30:00,81.1,81.1,81.08,81.08,8400.0,62.2278,62.2278,62.2125,62.2125,8400.0
2014-03-19 13:35:00,81.09,81.09,81.08,81.08,6600.0,62.2201,62.2201,62.2125,62.2125,6600.0
2014-03-19 13:40:00,81.08,81.09,81.02,81.02,23500.0,62.2125,62.2201,62.1664,62.1664,23500.0
2014-03-19 13:45:00,81.03,81.07,81.0,81.01,10400.0,62.1741,62.2048,62.1511,62.1588,10400.0
2014-03-19 13:50:00,81.01,81.01,80.96,80.96,66700.0,62.1588,62.1588,62.1204,62.1204,66700.0
2014-03-19 13:55:00,80.96,80.98,80.92,80.92,47000.0,62.1204,62.1357,62.0897,62.0897,47000.0
2014-03-19 14:00:00,80.91,80.93,80.74,80.84,158400.0,62.082,62.0974,61.9516,62.0283,158400.0
2014-03-19 14:05:00,80.85,80.89,80.57,80.71,57200.0,62.036,62.0667,61.8211,61.9286,57200.0
2014-03-19 14:10:00,80.72,80.79,80.69,80.75,45300.0,61.9362,61.99,61.9132,61.9593,45300.0
2014-03-19 14:15:00,80.76,80.86,80.73,80.84,21600.0,61.9669,62.0437,61.9439,62.0283,21600.0
2014-03-19 14:20:00,80.84,80.92,80.82,80.91,25100.0,62.0283,62.0897,62.013,62.082,25100.0
2014-03-19 14:25:00,80.92,80.99,80.86,80.89,35100.0,62.0897,62.1434,62.0437,62.0667,35100.0
2014-03-19 14:30:00,80.9,80.97,80.89,80.93,24900.0,62.0744,62.1281,62.0667,62.0974,24900.0
2014-03-19 14:35:00,80.93,80.95,80.86,80.9,19000.0,62.0974,62.1127,62.0437,62.0744,19000.0
2014-03-19 14:40:00,80.9,80.92,80.77,80.86,54800.0,62.0744,62.0897,61.9746,62.0437,54800.0
2014-03-19 14:45:00,80.86,80.91,80.81,80.83,17100.0,62.0437,62.082,62.0053,62.0206,17100.0
2014-03-19 14:50:00,80.83,80.95,80.81,80.86,23900.0,62.0206,62.1127,62.0053,62.0437,23900.0
2014-03-19 14:55:00,80.88,80.98,80.85,80.94,22400.0,62.059,62.1357,62.036,62.105,22400.0
2014-03-19 15:00:00,80.94,80.96,80.89,80.91,24900.0,62.105,62.1204,62.0667,62.082,24900.0
2014-03-19 15:05:00,80.9,80.9,80.4,80.41,44400.0,62.0744,62.0744,61.6907,61.6984,44400.0
2014-03-19 15:10:00,80.43,80.44,80.12,80.38,63900.0,61.7137,61.7214,61.4759,61.6754,63900.0
2014-03-19 15:15:00,80.37,80.43,80.3,80.42,40300.0,61.6677,61.7137,61.614,61.7061,40300.0
2014-03-19 15:20:00,80.42,80.52,80.41,80.46,33100.0,61.7061,61.7828,61.6984,61.7367,33100.0
2014-03-19 15:25:00,80.47,80.58,80.46,80.49,43800.0,61.7444,61.8288,61.7367,61.7598,43800.0
2014-03-19 15:30:00,80.49,80.62,80.47,80.62,45400.0,61.7598,61.8595,61.7444,61.8595,45400.0
2014-03-19 15:35:00,80.61,80.71,80.61,80.71,60100.0,61.8518,61.9286,61.8518,61.9286,60100.0
2014-03-19 15:40:00,80.71,80.85,80.7,80.81,82100.0,61.9286,62.036,61.9209,62.0053,82100.0
2014-03-19 15:45:00,80.81,80.84,80.72,80.73,111000.0,62.0053,62.0283,61.9362,61.9439,111000.0
2014-03-19 15:50:00,80.73,80.76,80.64,80.65,87200.0,61.9439,61.9669,61.8749,61.8825,87200.0
2014-03-19 15:55:00,80.65,80.77,80.65,80.68,161000.0,61.8825,61.9746,61.8825,61.9055,161000.0
2014-03-20 09:30:00,80.41,80.51,80.19,80.4,50200.0,61.6984,61.7751,61.5296,61.6907,50200.0
2014-03-20 09:35:00,80.42,80.62,80.4,80.62,32900.0,61.7061,61.8595,61.6907,61.8595,32900.0
2014-03-20 09:40:00,80.61,80.64,80.46,80.46,31000.0,61.8518,61.8749,61.7367,61.7367,31000.0
2014-03-20 09:45:00,80.46,80.46,80.11,80.14,30800.0,61.7367,61.7367,61.4682,61.4912,30800.0
2014-03-20 09:50:00,80.15,80.16,80.08,80.14,25000.0,61.4989,61.5066,61.4452,61.4912,25000.0
2014-03-20 09:55:00,80.14,80.17,80.1,80.15,38200.0,61.4912,61.5142,61.4605,61.4989,38200.0
2014-03-20 10:00:00,80.16,80.51,80.16,80.47,49100.0,61.5066,61.7751,61.5066,61.7444,49100.0
2014-03-20 10:05:00,80.47,80.67,80.47,80.66,30900.0,61.7444,61.8979,61.7444,61.8902,30900.0
2014-03-20 10:10:00,80.67,80.69,80.6,80.63,28400.0,61.8979,61.9132,61.8442,61.8672,28400.0
2014-03-20 10:15:00,80.63,80.71,80.61,80.61,31900.0,61.8672,61.9286,61.8518,61.8518,31900.0
2014-03-20 10:20:00,80.62,80.67,80.53,80.56,16300.0,61.8595,61.8979,61.7905,61.8135,16300.0
2014-03-20 10:25:00,80.56,80.57,80.45,80.48,29500.0,61.8135,61.8211,61.7291,61.7521,29500.0
2014-03-20 10:30:00,80.48,80.66,80.48,80.64,16400.0,61.7521,61.8902,61.7521,61.8749,16400.0
2014-03-20 10:35:00,80.63,80.64,80.56,80.64,20600.0,61.8672,61.8749,61.8135,61.8749,20600.0
2014-03-20 10:40:00,80.64,80.68,80.64,80.64,16300.0,61.8749,61.9055,61.8749,61.8749,16300.0
2014-03-20 10:45:00,80.63,80.64,80.58,80.62,15900.0,61.8672,61.8749,61.8288,61.8595,15900.0
2014-03-20 10:50:00,80.61,80.61,80.52,80.56,10800.0,61.8518,61.8518,61.7828,61.8135,10800.0
2014-03-20 10:55:00,80.57,80.57,80.51,80.52,10000.0,61.8211,61.8211,61.7751,61.7828,10000.0
2014-03-20 11:00:00,80.53,80.54,80.48,80.53,17700.0,61.7905,61.7981,61.7521,61.7905,17700.0
2014-03-20 11:05:00,80.54,80.56,80.5,80.56,16400.0,61.7981,61.8135,61.7674,61.8135,16400.0
2014-03-20 11:10:00,80.59,80.59,80.47,80.48,13200.0,61.8365,61.8365,61.7444,61.7521,13200.0
2014-03-20 11:15:00,80.48,80.56,80.48,80.54,12900.0,61.7521,61.8135,61.7521,61.7981,12900.0
2014-03-20 11:20:00,80.54,80.54,80.47,80.48,18400.0,61.7981,61.7981,61.7444,61.7521,18400.0
2014-03-20 11:25:00,80.47,80.49,80.43,80.44,31400.0,61.7444,61.7598,61.7137,61.7214,31400.0
2014-03-20 11:30:00,80.44,80.44,80.4,80.43,31300.0,61.7214,61.7214,61.6907,61.7137,31300.0
2014-03-20 11:35:00,80.44,80.44,80.4,80.44,26600.0,61.7214,61.7214,61.6907,61.7214,26600.0
2014-03-20 11:40:00,80.44,80.45,80.4,80.42,36800.0,61.7214,61.7291,61.6907,61.7061,36800.0
2014-03-20 11:45:00,80.42,80.44,80.39,80.41,39800.0,61.7061,61.7214,61.683,61.6984,39800.0
2014-03-20 11:50:00,80.41,80.46,80.4,80.46,20200.0,61.6984,61.7367,61.6907,61.7367,20200.0
2014-03-20 11:55:00,80.45,80.54,80.45,80.52,14900.0,61.7291,61.7981,61.7291,61.7828,14900.0
2014-03-20 12:00:00,80.52,80.55,80.48,80.51,19000.0,61.7828,61.8058,61.7521,61.7751,19000.0
2014-03-20 12:05:00,80.51,80.61,80.51,80.61,8000.0,61.7751,61.8518,61.7751,61.8518,8000.0
2014-03-20 12:10:00,80.6,80.61,80.57,80.61,12200.0,61.8442,61.8518,61.8211,61.8518,12200.0
2014-03-20 12:15:00,80.61,80.69,80.61,80.66,12400.0,61.8518,61.9132,61.8518,61.8902,12400.0
2014-03-20 12:20:00,80.67,80.69,80.67,80.67,19900.0,61.8979,61.9132,61.8979,61.8979,19900.0
2014-03-20 12:25:00,80.67,80.69,80.65,80.68,21700.0,61.8979,61.9132,61.8825,61.9055,21700.0
2014-03-20 12:30:00,80.67,80.68,80.64,80.65,10400.0,61.8979,61.9055,61.8749,61.8825,10400.0
2014-03-20 12:35:00,80.65,80.66,80.62,80.62,11800.0,61.8825,61.8902,61.8595,61.8595,11800.0
2014-03-20 12:40:00,80.61,80.67,80.61,80.65,18900.0,61.8518,61.8979,61.8518,61.8825,18900.0
2014-03-20 12:45:00,80.65,80.69,80.64,80.65,31200.0,61.8825,61.9132,61.8749,61.8825,31200.0
2014-03-20 12:50:00,80.66,80.68,80.65,80.67,9200.0,61.8902,61.9055,61.8825,61.8979,9200.0
2014-03-20 12:55:00,80.68,80.69,80.63,80.65,13200.0,61.9055,61.9132,61.8672,61.8825,13200.0
2014-03-20 13:00:00,80.64,80.66,80.59,80.6,16300.0,61.8749,61.8902,61.8365,61.8442,16300.0
2014-03-20 13:05:00,80.61,80.65,80.61,80.65,8800.0,61.8518,61.8825,61.8518,61.8825,8800.0
2014-03-20 13:10:00,80.65,80.65,80.59,80.61,17200.0,61.8825,61.8825,61.8365,61.8518,17200.0
2014-03-20 13:15:00,80.6,80.63,80.58,80.59,10000.0,61.8442,61.8672,61.8288,61.8365,10000.0
2014-03-20 13:20:00,80.59,80.6,80.54,80.56,13300.0,61.8365,61.8442,61.7981,61.8135,13300.0
2014-03-20 13:25:00,80.57,80.58,80.5,80.52,11400.0,61.8211,61.8288,61.7674,61.7828,11400.0
2014-03-20 13:30:00,80.52,80.57,80.51,80.51,14800.0,61.7828,61.8211,61.7751,61.7751,14800.0
2014-03-20 13:35:00,80.51,80.52,80.46,80.47,18700.0,61.7751,61.7828,61.7367,61.7444,18700.0
2014-03-20 13:40:00,80.47,80.48,80.46,80.47,9900.0,61.7444,61.7521,61.7367,61.7444,9900.0
2014-03-20 13:45:00,80.47,80.51,80.42,80.5,42600.0,61.7444,61.7751,61.7061,61.7674,42600.0
2014-03-20 13:50:00,80.51,80.55,80.5,80.52,19800.0,61.7751,61.8058,61.7674,61.7828,19800.0
2014-03-20 13:55:00,80.53,80.57,80.53,80.56,7800.0,61.7905,61.8211,61.7905,61.8135,7800.0
2014-03-20 14:00:00,80.56,80.57,80.52,80.53,15700.0,61.8135,61.8211,61.7828,61.7905,15700.0
2014-03-20 14:05:00,80.53,80.54,80.5,80.51,14400.0,61.7905,61.7981,61.7674,61.7751,14400.0
2014-03-20 14:10:00,80.5,80.51,80.5,80.51,11600.0,61.7674,61.7751,61.7674,61.7751,11600.0
2014-03-20 14:15:00,80.5,80.54,80.5,80.54,58700.0,61.7674,61.7981,61.7674,61.7981,58700.0
2014-03-20 14:20:00,80.54,80.56,80.53,80.56,18800.0,61.7981,61.8135,61.7905,61.8135,18800.0
2014-03-20 14:25:00,80.55,80.64,80.55,80.63,58100.0,61.8058,61.8749,61.8058,61.8672,58100.0
2014-03-20 14:30:00,80.63,80.63,80.6,80.61,11900.0,61.8672,61.8672,61.8442,61.8518,11900.0
2014-03-20 14:35:00,80.6,80.62,80.57,80.6,23000.0,61.8442,61.8595,61.8211,61.8442,23000.0
2014-03-20 14:40:00,80.59,80.59,80.56,80.56,12600.0,61.8365,61.8365,61.8135,61.8135,12600.0
2014-03-20 14:45:00,80.56,80.56,80.5,80.5,26800.0,61.8135,61.8135,61.7674,61.7674,26800.0
2014-03-20 14:50:00,80.5,80.51,80.5,80.5,39500.0,61.7674,61.7751,61.7674,61.7674,39500.0
2014-03-20 14:55:00,80.49,80.5,80.49,80.5,18900.0,61.7598,61.7674,61.7598,61.7674,18900.0
2014-03-20 15:00:00,80.5,80.5,80.49,80.49,64800.0,61.7674,61.7674,61.7598,61.7598,64800.0
2014-03-20 15:05:00,80.5,80.51,80.49,80.51,53200.0,61.7674,61.7751,61.7598,61.7751,53200.0
2014-03-20 15:10:00,80.51,80.51,80.49,80.49,24100.0,61.7751,61.7751,61.7598,61.7598,24100.0
2014-03-20 15:15:00,80.49,80.5,80.48,80.49,23900.0,61.7598,61.7674,61.7521,61.7598,23900.0
2014-03-20 15:20:00,80.49,80.5,80.48,80.48,36500.0,61.7598,61.7674,61.7521,61.7521,36500.0
2014-03-20 15:25:00,80.48,80.5,80.48,80.49,34400.0,61.7521,61.7674,61.7521,61.7598,34400.0
2014-03-20 15:30:00,80.49,80.55,80.49,80.54,17600.0,61.7598,61.8058,61.7598,61.7981,17600.0
2014-03-20 15:35:00,80.54,80.55,80.51,80.51,20300.0,61.7981,61.8058,61.7751,61.7751,20300.0
2014-03-20 15:40:00,80.51,80.6,80.51,80.58,47200.0,61.7751,61.8442,61.7751,61.8288,47200.0
2014-03-20 15:45:00,80.59,80.62,80.51,80.54,48200.0,61.8365,61.8595,61.7751,61.7981,48200.0
2014-03-20 15:50:00,80.55,80.56,80.47,80.47,33400.0,61.8058,61.8135,61.7444,61.7444,33400.0
2014-03-20 15:55:00,80.47,80.68,80.47,80.66,97500.0,61.7444,61.9055,61.7444,61.8902,97500.0
2014-03-21 09:30:00,80.77,81.31,80.62,81.03,475100.0,61.9746,62.3889,61.8595,62.1741,475100.0
2014-03-21 09:35:00,81.02,81.17,81.01,81.02,26700.0,62.1664,62.2815,62.1588,62.1664,26700.0
2014-03-21 09:40:00,81.01,81.07,80.9,80.98,35400.0,62.1588,62.2048,62.0744,62.1357,35400.0
2014-03-21 09:45:00,81.0,81.05,80.95,81.0,18200.0,62.1511,62.1894,62.1127,62.1511,18200.0
2014-03-21 09:50:00,80.99,81.07,80.97,81.01,25900.0,62.1434,62.2048,62.1281,62.1588,25900.0
2014-03-21 09:55:00,81.0,81.03,80.97,80.98,31500.0,62.1511,62.1741,62.1281,62.1357,31500.0
2014-03-21 10:00:00,80.98,81.08,80.98,81.0,15000.0,62.1357,62.2125,62.1357,62.1511,15000.0
2014-03-21 10:05:00,81.04,81.07,81.0,81.01,32200.0,62.1818,62.2048,62.1511,62.1588,32200.0
2014-03-21 10:10:00,81.0,81.02,80.97,81.0,29300.0,62.1511,62.1664,62.1281,62.1511,29300.0
2014-03-21 10:15:00,81.0,81.02,80.95,80.96,28600.0,62.1511,62.1664,62.1127,62.1204,28600.0
2014-03-21 10:20:00,80.94,81.02,80.93,80.95,23200.0,62.105,62.1664,62.0974,62.1127,23200.0
2014-03-21 10:25:00,80.95,81.0,80.9,80.98,21400.0,62.1127,62.1511,62.0744,62.1357,21400.0
2014-03-21 10:30:00,80.97,81.0,80.95,80.96,14300.0,62.1281,62.1511,62.1127,62.1204,14300.0
2014-03-21 10:35:00,80.95,80.97,80.94,80.95,18600.0,62.1127,62.1281,62.105,62.1127,18600.0
2014-03-21 10:40:00,80.94,81.02,80.94,81.02,17600.0,62.105,62.1664,62.105,62.1664,17600.0
2014-03-21 10:45:00,81.03,81.18,81.02,81.17,12600.0,62.1741,62.2892,62.1664,62.2815,12600.0
2014-03-21 10:50:00,81.17,81.28,81.17,81.25,15700.0,62.2815,62.3659,62.2815,62.3429,15700.0
2014-03-21 10:55:00,81.26,81.43,81.26,81.34,23500.0,62.3506,62.481,62.3506,62.412,23500.0
2014-03-21 11:00:00,81.35,81.39,81.33,81.34,12000.0,62.4196,62.4503,62.4043,62.412,12000.0
2014-03-21 11:05:00,81.33,81.35,81.29,81.32,11800.0,62.4043,62.4196,62.3736,62.3966,11800.0
2014-03-21 11:10:00,81.31,81.33,81.27,81.28,11000.0,62.3889,62.4043,62.3583,62.3659,11000.0
2014-03-21 11:15:00,81.28,81.29,81.21,81.24,22800.0,62.3659,62.3736,62.3122,62.3352,22800.0
2014-03-21 11:20:00,81.24,81.28,81.24,81.25,12700.0,62.3352,62.3659,62.3352,62.3429,12700.0
2014-03-21 11:25:00,81.25,81.27,81.21,81.21,18900.0,62.3429,62.3583,62.3122,62.3122,18900.0
2014-03-21 11:30:00,81.21,81.25,81.18,81.22,23400.0,62.3122,62.3429,62.2892,62.3199,23400.0
2014-03-21 11:35:00,81.22,81.22,81.18,81.18,9400.0,62.3199,62.3199,62.2892,62.2892,9400.0
2014-03-21 11:40:00,81.18,81.19,81.17,81.18,9800.0,62.2892,62.2969,62.2815,62.2892,9800.0
2014-03-21 11:45:00,81.18,81.19,81.13,81.13,18700.0,62.2892,62.2969,62.2508,62.2508,18700.0
2014-03-21 11:50:00,81.13,81.15,81.12,81.13,7800.0,62.2508,62.2662,62.2432,62.2508,7800.0
2014-03-21 11:55:00,81.13,81.13,81.12,81.12,8900.0,62.2508,62.2508,62.2432,62.2432,8900.0
2014-03-21 12:00:00,81.13,81.14,81.08,81.14,18600.0,62.2508,62.2585,62.2125,62.2585,18600.0
2014-03-21 12:05:00,81.12,81.13,81.12,81.13,6200.0,62.2432,62.2508,62.2432,62.2508,6200.0
2014-03-21 12:10:00,81.12,81.13,81.12,81.12,7200.0,62.2432,62.2508,62.2432,62.2432,7200.0
2014-03-21 12:15:00,81.12,81.13,81.12,81.12,8300.0,62.2432,62.2508,62.2432,62.2432,8300.0
2014-03-21 12:20:00,81.12,81.13,81.12,81.12,12800.0,62.2432,62.2508,62.2432,62.2432,12800.0
2014-03-21 12:25:00,81.12,81.13,81.09,81.09,11500.0,62.2432,62.2508,62.2201,62.2201,11500.0
2014-03-21 12:30:00,81.09,81.13,81.05,81.05,14000.0,62.2201,62.2508,62.1894,62.1894,14000.0
2014-03-21 12:35:00,81.04,81.04,81.01,81.03,7500.0,62.1818,62.1818,62.1588,62.1741,7500.0
2014-03-21 12:40:00,81.03,81.1,81.02,81.1,14200.0,62.1741,62.2278,62.1664,62.2278,14200.0
2014-03-21 12:45:00,81.1,81.12,81.05,81.05,13800.0,62.2278,62.2432,62.1894,62.1894,13800.0
2014-03-21 12:50:00,81.04,81.05,81.02,81.05,8400.0,62.1818,62.1894,62.1664,62.1894,8400.0
2014-03-21 12:55:00,81.05,81.07,81.04,81.07,11100.0,62.1894,62.2048,62.1818,62.2048,11100.0
2014-03-21 13:00:00,81.07,81.12,81.07,81.07,12100.0,62.2048,62.2432,62.2048,62.2048,12100.0
2014-03-21 13:05:00,81.07,81.09,81.06,81.07,8300.0,62.2048,62.2201,62.1971,62.2048,8300.0
2014-03-21 13:10:00,81.07,81.07,80.9,80.93,11700.0,62.2048,62.2048,62.0744,62.0974,11700.0
2014-03-21 13:15:00,80.94,80.94,80.88,80.92,9300.0,62.105,62.105,62.059,62.0897,9300.0
2014-03-21 13:20:00,80.92,80.92,80.83,80.85,11700.0,62.0897,62.0897,62.0206,62.036,11700.0
2014-03-21 13:25:00,80.84,80.84,80.76,80.76,16400.0,62.0283,62.0283,61.9669,61.9669,16400.0
2014-03-21 13:30:00,80.76,80.81,80.75,80.8,12000.0,61.9669,62.0053,61.9593,61.9976,12000.0
2014-03-21 13:35:00,80.8,80.85,80.8,80.85,15500.0,61.9976,62.036,61.9976,62.036,15500.0
2014-03-21 13:40:00,80.85,80.85,80.73,80.73,13600.0,62.036,62.036,61.9439,61.9439,13600.0
2014-03-21 13:45:00,80.73,80.73,80.7,80.7,16300.0,61.9439,61.9439,61.9209,61.9209,16300.0
2014-03-21 13:50:00,80.7,80.81,80.7,80.76,23400.0,61.9209,62.0053,61.9209,61.9669,23400.0
2014-03-21 13:55:00,80.78,80.81,80.74,80.76,15400.0,61.9823,62.0053,61.9516,61.9669,15400.0
2014-03-21 14:00:00,80.77,80.82,80.73,80.79,18200.0,61.9746,62.013,61.9439,61.99,18200.0
2014-03-21 14:05:00,80.79,80.87,80.79,80.86,15600.0,61.99,62.0513,61.99,62.0437,15600.0
2014-03-21 14:10:00,80.87,80.89,80.84,80.85,24100.0,62.0513,62.0667,62.0283,62.036,24100.0
2014-03-21 14:15:00,80.86,80.91,80.82,80.82,20600.0,62.0437,62.082,62.013,62.013,20600.0
2014-03-21 14:20:00,80.83,80.86,80.81,80.82,15300.0,62.0206,62.0437,62.0053,62.013,15300.0
2014-03-21 14:25:00,80.82,80.82,80.73,80.73,10200.0,62.013,62.013,61.9439,61.9439,10200.0
2014-03-21 14:30:00,80.71,80.73,80.63,80.7,19800.0,61.9286,61.9439,61.8672,61.9209,19800.0
2014-03-21 14:35:00,80.71,80.88,80.71,80.88,14000.0,61.9286,62.059,61.9286,62.059,14000.0
2014-03-21 14:40:00,80.88,80.89,80.81,80.85,15800.0,62.059,62.0667,62.0053,62.036,15800.0
2014-03-21 14:45:00,80.86,80.88,80.82,80.87,32100.0,62.0437,62.059,62.013,62.0513,32100.0
2014-03-21 14:50:00,80.87,80.9,80.86,80.87,17900.0,62.0513,62.0744,62.0437,62.0513,17900.0
2014-03-21 14:55:00,80.87,80.89,80.84,80.84,18700.0,62.0513,62.0667,62.0283,62.0283,18700.0
2014-03-21 15:00:00,80.84,80.84,80.73,80.76,26100.0,62.0283,62.0283,61.9439,61.9669,26100.0
2014-03-21 15:05:00,80.75,80.85,80.74,80.84,39700.0,61.9593,62.036,61.9516,62.0283,39700.0
2014-03-21 15:10:00,80.83,80.89,80.8,80.8,25800.0,62.0206,62.0667,61.9976,61.9976,25800.0
2014-03-21 15:15:00,80.8,80.8,80.73,80.74,30400.0,61.9976,61.9976,61.9439,61.9516,30400.0
2014-03-21 15:20:00,80.73,80.77,80.65,80.75,36000.0,61.9439,61.9746,61.8825,61.9593,36000.0
2014-03-21 15:25:00,80.75,80.88,80.75,80.87,33100.0,61.9593,62.059,61.9593,62.0513,33100.0
2014-03-21 15:30:00,80.86,80.87,80.75,80.77,39900.0,62.0437,62.0513,61.9593,61.9746,39900.0
2014-03-21 15:35:00,80.76,80.77,80.72,80.72,42300.0,61.9669,61.9746,61.9362,61.9362,42300.0
2014-03-21 15:40:00,80.71,80.82,80.69,80.79,58300.0,61.9286,62.013,61.9132,61.99,58300.0
2014-03-21 15:45:00,80.79,80.8,80.69,80.74,98100.0,61.99,61.9976,61.9132,61.9516,98100.0
2014-03-21 15:50:00,80.76,80.8,80.74,80.78,59300.0,61.9669,61.9976,61.9516,61.9823,59300.0
2014-03-21 15:55:00,80.78,80.83,80.68,80.7,378100.0,61.9823,62.0206,61.9055,61.9209,378100.0
2014-03-24 09:30:00,81.07,81.36,81.04,81.27,51600.0,62.2048,62.4273,62.1818,62.3583,51600.0
2014-03-24 09:35:00,81.33,81.36,81.27,81.34,41400.0,62.4043,62.4273,62.3583,62.412,41400.0
2014-03-24 09:40:00,81.33,81.34,81.19,81.24,26100.0,62.4043,62.412,62.2969,62.3352,26100.0
2014-03-24 09:45:00,81.21,81.28,81.07,81.12,37900.0,62.3122,62.3659,62.2048,62.2432,37900.0
2014-03-24 09:50:00,81.14,81.23,81.06,81.15,28600.0,62.2585,62.3276,62.1971,62.2662,28600.0
2014-03-24 09:55:00,81.17,81.18,81.05,81.12,18600.0,62.2815,62.2892,62.1894,62.2432,18600.0
2014-03-24 10:00:00,81.12,81.12,80.9,80.9,26300.0,62.2432,62.2432,62.0744,62.0744,26300.0
2014-03-24 10:05:00,80.87,80.87,80.77,80.82,20400.0,62.0513,62.0513,61.9746,62.013,20400.0
2014-03-24 10:10:00,80.81,80.83,80.73,80.73,30100.0,62.0053,62.0206,61.9439,61.9439,30100.0
2014-03-24 10:15:00,80.75,80.81,80.71,80.75,17100.0,61.9593,62.0053,61.9286,61.9593,17100.0
2014-03-24 10:20:00,80.75,80.79,80.69,80.73,14400.0,61.9593,61.99,61.9132,61.9439,14400.0
2014-03-24 10:25:00,80.73,80.73,80.59,80.61,23600.0,61.9439,61.9439,61.8365,61.8518,23600.0
2014-03-24 10:30:00,80.6,80.63,80.42,80.42,21100.0,61.8442,61.8672,61.7061,61.7061,21100.0
2014-03-24 10:35:00,80.42,80.51,80.4,80.43,28500.0,61.7061,61.7751,61.6907,61.7137,28500.0
2014-03-24 10:40:00,80.43,80.46,80.38,80.41,40100.0,61.7137,61.7367,61.6754,61.6984,40100.0
2014-03-24 10:45:00,80.43,80.44,80.35,80.37,23000.0,61.7137,61.7214,61.6523,61.6677,23000.0
2014-03-24 10:50:00,80.38,80.47,80.35,80.39,15300.0,61.6754,61.7444,61.6523,61.683,15300.0
2014-03-24 10:55:00,80.39,80.42,80.32,80.33,19100.0,61.683,61.7061,61.6293,61.637,19100.0
2014-03-24 11:00:00,80.32,80.32,80.1,80.22,22100.0,61.6293,61.6293,61.4605,61.5526,22100.0
2014-03-24 11:05:00,80.21,80.22,80.16,80.2,11800.0,61.5449,61.5526,61.5066,61.5372,11800.0
2014-03-24 11:10:00,80.21,80.21,80.15,80.19,21500.0,61.5449,61.5449,61.4989,61.5296,21500.0
2014-03-24 11:15:00,80.19,80.22,80.14,80.2,10900.0,61.5296,61.5526,61.4912,61.5372,10900.0
2014-03-24 11:20:00,80.2,80.25,80.19,80.21,18500.0,61.5372,61.5756,61.5296,61.5449,18500.0
2014-03-24 11:25:00,80.22,80.27,80.19,80.21,19000.0,61.5526,61.591,61.5296,61.5449,19000.0
2014-03-24 11:30:00,80.2,80.2,80.14,80.14,15800.0,61.5372,61.5372,61.4912,61.4912,15800.0
2014-03-24 11:35:00,80.14,80.15,80.09,80.11,9400.0,61.4912,61.4989,61.4528,61.4682,9400.0
2014-03-24 11:40:00,80.13,80.14,80.05,80.07,9600.0,61.4835,61.4912,61.4222,61.4375,9600.0
2014-03-24 11:45:00,80.06,80.08,80.05,80.07,13900.0,61.4298,61.4452,61.4222,61.4375,13900.0
2014-03-24 11:50:00,80.06,80.16,80.05,80.16,13000.0,61.4298,61.5066,61.4222,61.5066,13000.0
2014-03-24 11:55:00,80.17,80.17,80.13,80.14,12800.0,61.5142,61.5142,61.4835,61.4912,12800.0
2014-03-24 12:00:00,80.12,80.16,80.1,80.14,5800.0,61.4759,61.5066,61.4605,61.4912,5800.0
2014-03-24 12:05:00,80.17,80.17,80.11,80.12,11800.0,61.5142,61.5142,61.4682,61.4759,11800.0
2014-03-24 12:10:00,80.12,80.12,80.04,80.07,8100.0,61.4759,61.4759,61.4145,61.4375,8100.0
2014-03-24 12:15:00,80.05,80.14,80.05,80.11,6600.0,61.4222,61.4912,61.4222,61.4682,6600.0
2014-03-24 12:20:00,80.12,80.12,80.04,80.05,11300.0,61.4759,61.4759,61.4145,61.4222,11300.0
2014-03-24 12:25:00,80.1,80.12,80.03,80.05,26300.0,61.4605,61.4759,61.4068,61.4222,26300.0
2014-03-24 12:30:00,80.06,80.08,80.03,80.05,16900.0,61.4298,61.4452,61.4068,61.4222,16900.0
2014-03-24 12:35:00,80.05,80.11,80.03,80.06,23800.0,61.4222,61.4682,61.4068,61.4298,23800.0
2014-03-24 12:40:00,80.08,80.08,80.04,80.06,16800.0,61.4452,61.4452,61.4145,61.4298,16800.0
2014-03-24 12:45:00,80.06,80.08,80.04,80.06,8900.0,61.4298,61.4452,61.4145,61.4298,8900.0
2014-03-24 12:50:00,80.05,80.09,80.05,80.08,25500.0,61.4222,61.4528,61.4222,61.4452,25500.0
2014-03-24 12:55:00,80.07,80.07,80.03,80.04,13500.0,61.4375,61.4375,61.4068,61.4145,13500.0
2014-03-24 13:00:00,80.05,80.08,80.04,80.07,30600.0,61.4222,61.4452,61.4145,61.4375,30600.0
2014-03-24 13:05:00,80.07,80.08,80.01,80.03,15700.0,61.4375,61.4452,61.3915,61.4068,15700.0
2014-03-24 13:10:00,80.04,80.04,80.01,80.03,8700.0,61.4145,61.4145,61.3915,61.4068,8700.0
2014-03-24 13:15:00,80.02,80.03,79.98,80.03,13600.0,61.3991,61.4068,61.3684,61.4068,13600.0
2014-03-24 13:20:00,80.03,80.06,79.99,80.0,11900.0,61.4068,61.4298,61.3761,61.3838,11900.0
2014-03-24 13:25:00,79.99,80.05,79.98,80.05,10900.0,61.3761,61.4222,61.3684,61.4222,10900.0
2014-03-24 13:30:00,80.05,80.13,80.05,80.13,12000.0,61.4222,61.4835,61.4222,61.4835,12000.0
2014-03-24 13:35:00,80.14,80.19,80.1,80.14,14400.0,61.4912,61.5296,61.4605,61.4912,14400.0
2014-03-24 13:40:00,80.15,80.23,80.15,80.21,7900.0,61.4989,61.5603,61.4989,61.5449,7900.0
2014-03-24 13:45:00,80.21,80.22,80.15,80.16,7600.0,61.5449,61.5526,61.4989,61.5066,7600.0
2014-03-24 13:50:00,80.16,80.23,80.16,80.23,6600.0,61.5066,61.5603,61.5066,61.5603,6600.0
2014-03-24 13:55:00,80.24,80.36,80.24,80.36,13600.0,61.5679,61.66,61.5679,61.66,13600.0
2014-03-24 14:00:00,80.36,80.41,80.34,80.39,11300.0,61.66,61.6984,61.6447,61.683,11300.0
2014-03-24 14:05:00,80.4,80.41,80.33,80.33,7500.0,61.6907,61.6984,61.637,61.637,7500.0
2014-03-24 14:10:00,80.33,80.34,80.23,80.29,8700.0,61.637,61.6447,61.5603,61.6063,8700.0
2014-03-24 14:15:00,80.28,80.28,80.15,80.16,10200.0,61.5986,61.5986,61.4989,61.5066,10200.0
2014-03-24 14:20:00,80.17,80.22,80.17,80.2,5800.0,61.5142,61.5526,61.5142,61.5372,5800.0
2014-03-24 14:25:00,80.2,80.32,80.17,80.29,11300.0,61.5372,61.6293,61.5142,61.6063,11300.0
2014-03-24 14:30:00,80.3,80.31,80.23,80.24,12500.0,61.614,61.6216,61.5603,61.5679,12500.0
2014-03-24 14:35:00,80.25,80.27,80.2,80.21,10800.0,61.5756,61.591,61.5372,61.5449,10800.0
2014-03-24 14:40:00,80.2,80.28,80.2,80.26,17500.0,61.5372,61.5986,61.5372,61.5833,17500.0
2014-03-24 14:45:00,80.25,80.33,80.25,80.27,16500.0,61.5756,61.637,61.5756,61.591,16500.0
2014-03-24 14:50:00,80.27,80.28,80.18,80.2,16000.0,61.591,61.5986,61.5219,61.5372,16000.0
2014-03-24 14:55:00,80.2,80.2,80.14,80.17,14200.0,61.5372,61.5372,61.4912,61.5142,14200.0
2014-03-24 15:00:00,80.18,80.2,80.16,80.19,11200.0,61.5219,61.5372,61.5066,61.5296,11200.0
2014-03-24 15:05:00,80.19,80.28,80.19,80.23,13900.0,61.5296,61.5986,61.5296,61.5603,13900.0
2014-03-24 15:10:00,80.22,80.22,80.11,80.13,15100.0,61.5526,61.5526,61.4682,61.4835,15100.0
2014-03-24 15:15:00,80.13,80.16,80.1,80.16,10700.0,61.4835,61.5066,61.4605,61.5066,10700.0
2014-03-24 15:20:00,80.15,80.23,80.15,80.22,19900.0,61.4989,61.5603,61.4989,61.5526,19900.0
2014-03-24 15:25:00,80.22,80.33,80.22,80.32,39400.0,61.5526,61.637,61.5526,61.6293,39400.0
2014-03-24 15:30:00,80.33,80.39,80.31,80.34,37600.0,61.637,61.683,61.6216,61.6447,37600.0
2014-03-24 15:35:00,80.35,80.39,80.34,80.37,21000.0,61.6523,61.683,61.6447,61.6677,21000.0
2014-03-24 15:40:00,80.38,80.43,80.34,80.42,24200.0,61.6754,61.7137,61.6447,61.7061,24200.0
2014-03-24 15:45:00,80.42,80.43,80.33,80.34,62800.0,61.7061,61.7137,61.637,61.6447,62800.0
2014-03-24 15:50:00,80.34,80.34,80.25,80.26,69600.0,61.6447,61.6447,61.5756,61.5833,69600.0
2014-03-24 15:55:00,80.25,80.25,80.14,80.14,125100.0,61.5756,61.5756,61.4912,61.4912,125100.0
2014-03-25 09:30:00,80.71,80.98,80.64,80.98,31900.0,61.9286,62.1357,61.8749,62.1357,31900.0
2014-03-25 09:35:00,80.98,81.06,80.97,80.97,23600.0,62.1357,62.1971,62.1281,62.1281,23600.0
2014-03-25 09:40:00,80.99,81.14,80.98,81.14,13400.0,62.1434,62.2585,62.1357,62.2585,13400.0
2014-03-25 09:45:00,81.14,81.2,81.08,81.12,21100.0,62.2585,62.3045,62.2125,62.2432,21100.0
2014-03-25 09:50:00,81.11,81.15,81.07,81.09,14800.0,62.2355,62.2662,62.2048,62.2201,14800.0
2014-03-25 09:55:00,81.07,81.08,81.0,81.06,25700.0,62.2048,62.2125,62.1511,62.1971,25700.0
2014-03-25 10:00:00,81.07,81.2,81.0,81.13,33200.0,62.2048,62.3045,62.1511,62.2508,33200.0
2014-03-25 10:05:00,81.11,81.28,81.08,81.27,15900.0,62.2355,62.3659,62.2125,62.3583,15900.0
2014-03-25 10:10:00,81.28,81.41,81.24,81.32,11800.0,62.3659,62.4657,62.3352,62.3966,11800.0
2014-03-25 10:15:00,81.35,81.37,81.21,81.28,11400.0,62.4196,62.435,62.3122,62.3659,11400.0
2014-03-25 10:20:00,81.27,81.28,81.19,81.19,18100.0,62.3583,62.3659,62.2969,62.2969,18100.0
2014-03-25 10:25:00,81.21,81.21,81.09,81.15,19200.0,62.3122,62.3122,62.2201,62.2662,19200.0
2014-03-25 10:30:00,81.13,81.13,81.01,81.02,20300.0,62.2508,62.2508,62.1588,62.1664,20300.0
2014-03-25 10:35:00,81.0,81.02,80.93,80.95,15100.0,62.1511,62.1664,62.0974,62.1127,15100.0
2014-03-25 10:40:00,80.94,81.06,80.94,80.97,9600.0,62.105,62.1971,62.105,62.1281,9600.0
2014-03-25 10:45:00,80.98,80.98,80.88,80.89,23800.0,62.1357,62.1357,62.059,62.0667,23800.0
2014-03-25 10:50:00,80.9,80.9,80.84,80.85,19900.0,62.0744,62.0744,62.0283,62.036,19900.0
2014-03-25 10:55:00,80.84,80.84,80.75,80.81,28900.0,62.0283,62.0283,61.9593,62.0053,28900.0
2014-03-25 11:00:00,80.78,80.89,80.77,80.85,19700.0,61.9823,62.0667,61.9746,62.036,19700.0
2014-03-25 11:05:00,80.85,80.9,80.81,80.87,19400.0,62.036,62.0744,62.0053,62.0513,19400.0
2014-03-25 11:10:00,80.87,80.89,80.81,80.89,21100.0,62.0513,62.0667,62.0053,62.0667,21100.0
2014-03-25 11:15:00,80.9,80.91,80.83,80.9,22400.0,62.0744,62.082,62.0206,62.0744,22400.0
2014-03-25 11:20:00,80.9,80.91,80.87,80.91,21800.0,62.0744,62.082,62.0513,62.082,21800.0
2014-03-25 11:25:00,80.9,80.9,80.81,80.87,13100.0,62.0744,62.0744,62.0053,62.0513,13100.0
2014-03-25 11:30:00,80.86,80.88,80.8,80.81,22700.0,62.0437,62.059,61.9976,62.0053,22700.0
2014-03-25 11:35:00,80.8,80.88,80.76,80.8,22600.0,61.9976,62.059,61.9669,61.9976,22600.0
2014-03-25 11:40:00,80.8,80.88,80.79,80.82,15900.0,61.9976,62.059,61.99,62.013,15900.0
2014-03-25 11:45:00,80.84,80.86,80.76,80.78,20400.0,62.0283,62.0437,61.9669,61.9823,20400.0
2014-03-25 11:50:00,80.79,80.81,80.66,80.69,17100.0,61.99,62.0053,61.8902,61.9132,17100.0
2014-03-25 11:55:00,80.68,80.79,80.65,80.79,16600.0,61.9055,61.99,61.8825,61.99,16600.0
2014-03-25 12:00:00,80.79,80.79,80.71,80.74,14400.0,61.99,61.99,61.9286,61.9516,14400.0
2014-03-25 12:05:00,80.73,80.77,80.73,80.77,15500.0,61.9439,61.9746,61.9439,61.9746,15500.0
2014-03-25 12:10:00,80.78,80.85,80.78,80.79,17100.0,61.9823,62.036,61.9823,61.99,17100.0
2014-03-25 12:15:00,80.78,80.79,80.74,80.77,8300.0,61.9823,61.99,61.9516,61.9746,8300.0
2014-03-25 12:20:00,80.77,80.78,80.67,80.68,10900.0,61.9746,61.9823,61.8979,61.9055,10900.0
2014-03-25 12:25:00,80.7,80.7,80.56,80.69,20400.0,61.9209,61.9209,61.8135,61.9132,20400.0
2014-03-25 12:30:00,80.69,80.77,80.65,80.75,15300.0,61.9132,61.9746,61.8825,61.9593,15300.0
2014-03-25 12:35:00,80.77,80.82,80.77,80.8,11000.0,61.9746,62.013,61.9746,61.9976,11000.0
2014-03-25 12:40:00,80.82,80.86,80.8,80.82,10700.0,62.013,62.0437,61.9976,62.013,10700.0
2014-03-25 12:45:00,80.83,80.9,80.81,80.85,12700.0,62.0206,62.0744,62.0053,62.036,12700.0
2014-03-25 12:50:00,80.86,80.91,80.83,80.89,47700.0,62.0437,62.082,62.0206,62.0667,47700.0
2014-03-25 12:55:00,80.9,80.91,80.88,80.88,25500.0,62.0744,62.082,62.059,62.059,25500.0
2014-03-25 13:00:00,80.87,80.91,80.86,80.91,9600.0,62.0513,62.082,62.0437,62.082,9600.0
2014-03-25 13:05:00,80.89,80.92,80.88,80.9,11800.0,62.0667,62.0897,62.059,62.0744,11800.0
2014-03-25 13:10:00,80.89,80.9,80.88,80.9,11400.0,62.0667,62.0744,62.059,62.0744,11400.0
2014-03-25 13:15:00,80.9,81.0,80.89,81.0,14700.0,62.0744,62.1511,62.0667,62.1511,14700.0
2014-03-25 13:20:00,81.01,81.11,81.01,81.04,14700.0,62.1588,62.2355,62.1588,62.1818,14700.0
2014-03-25 13:25:00,81.04,81.21,81.03,81.2,39300.0,62.1818,62.3122,62.1741,62.3045,39300.0
2014-03-25 13:30:00,81.2,81.24,81.2,81.2,18400.0,62.3045,62.3352,62.3045,62.3045,18400.0
2014-03-25 13:35:00,81.2,81.27,81.2,81.27,19200.0,62.3045,62.3583,62.3045,62.3583,19200.0
2014-03-25 13:40:00,81.26,81.28,81.25,81.27,22900.0,62.3506,62.3659,62.3429,62.3583,22900.0
2014-03-25 13:45:00,81.26,81.27,81.17,81.18,16400.0,62.3506,62.3583,62.2815,62.2892,16400.0
2014-03-25 13:50:00,81.17,81.2,81.17,81.18,16300.0,62.2815,62.3045,62.2815,62.2892,16300.0
2014-03-25 13:55:00,81.18,81.21,81.16,81.18,27700.0,62.2892,62.3122,62.2739,62.2892,27700.0
2014-03-25 14:00:00,81.19,81.22,81.18,81.21,34100.0,62.2969,62.3199,62.2892,62.3122,34100.0
2014-03-25 14:05:00,81.2,81.2,81.18,81.19,21000.0,62.3045,62.3045,62.2892,62.2969,21000.0
2014-03-25 14:10:00,81.2,81.22,81.18,81.18,25300.0,62.3045,62.3199,62.2892,62.2892,25300.0
2014-03-25 14:15:00,81.18,81.18,81.11,81.12,21100.0,62.2892,62.2892,62.2355,62.2432,21100.0
2014-03-25 14:20:00,81.12,81.18,81.11,81.16,15500.0,62.2432,62.2892,62.2355,62.2739,15500.0
2014-03-25 14:25:00,81.17,81.17,81.08,81.1,18200.0,62.2815,62.2815,62.2125,62.2278,18200.0
2014-03-25 14:30:00,81.11,81.17,81.11,81.14,14800.0,62.2355,62.2815,62.2355,62.2585,14800.0
2014-03-25 14:35:00,81.15,81.23,81.14,81.19,43700.0,62.2662,62.3276,62.2585,62.2969,43700.0
2014-03-25 14:40:00,81.19,81.2,81.17,81.19,17200.0,62.2969,62.3045,62.2815,62.2969,17200.0
2014-03-25 14:45:00,81.19,81.22,81.17,81.18,54600.0,62.2969,62.3199,62.2815,62.2892,54600.0
2014-03-25 14:50:00,81.19,81.2,81.17,81.2,19700.0,62.2969,62.3045,62.2815,62.3045,19700.0
2014-03-25 14:55:00,81.2,81.24,81.18,81.21,47500.0,62.3045,62.3352,62.2892,62.3122,47500.0
2014-03-25 15:00:00,81.2,81.22,81.17,81.17,21200.0,62.3045,62.3199,62.2815,62.2815,21200.0
2014-03-25 15:05:00,81.18,81.18,81.12,81.18,54000.0,62.2892,62.2892,62.2432,62.2892,54000.0
2014-03-25 15:10:00,81.17,81.25,81.17,81.24,42100.0,62.2815,62.3429,62.2815,62.3352,42100.0
2014-03-25 15:15:00,81.24,81.27,81.22,81.25,24200.0,62.3352,62.3583,62.3199,62.3429,24200.0
2014-03-25 15:20:00,81.25,81.27,81.19,81.19,34200.0,62.3429,62.3583,62.2969,62.2969,34200.0
2014-03-25 15:25:00,81.19,81.21,81.18,81.21,36100.0,62.2969,62.3122,62.2892,62.3122,36100.0
2014-03-25 15:30:00,81.21,81.28,81.2,81.25,32400.0,62.3122,62.3659,62.3045,62.3429,32400.0
2014-03-25 15:35:00,81.25,81.3,81.25,81.28,33100.0,62.3429,62.3813,62.3429,62.3659,33100.0
2014-03-25 15:40:00,81.28,81.37,81.27,81.35,25000.0,62.3659,62.435,62.3583,62.4196,25000.0
2014-03-25 15:45:00,81.35,81.37,81.25,81.29,64700.0,62.4196,62.435,62.3429,62.3736,64700.0
2014-03-25 15:50:00,81.28,81.3,81.26,81.27,59200.0,62.3659,62.3813,62.3506,62.3583,59200.0
2014-03-25 15:55:00,81.27,81.27,81.16,81.22,122100.0,62.3583,62.3583,62.2739,62.3199,122100.0
2014-03-26 09:30:00,81.53,81.75,81.47,81.47,21500.0,62.5578,62.7266,62.5117,62.5117,21500.0
2014-03-26 09:35:00,81.44,81.54,81.38,81.48,11500.0,62.4887,62.5654,62.4427,62.5194,11500.0
2014-03-26 09:40:00,81.45,81.59,81.45,81.5,12000.0,62.4964,62.6038,62.4964,62.5347,12000.0
2014-03-26 09:45:00,81.5,81.57,81.3,81.4,27100.0,62.5347,62.5884,62.3813,62.458,27100.0
2014-03-26 09:50:00,81.41,81.43,81.31,81.37,15500.0,62.4657,62.481,62.3889,62.435,15500.0
2014-03-26 09:55:00,81.38,81.38,81.21,81.21,25500.0,62.4427,62.4427,62.3122,62.3122,25500.0
2014-03-26 10:00:00,81.19,81.21,81.05,81.19,14300.0,62.2969,62.3122,62.1894,62.2969,14300.0
2014-03-26 10:05:00,81.19,81.36,81.17,81.33,9100.0,62.2969,62.4273,62.2815,62.4043,9100.0
2014-03-26 10:10:00,81.38,81.46,81.38,81.4,7800.0,62.4427,62.504,62.4427,62.458,7800.0
2014-03-26 10:15:00,81.41,81.41,81.25,81.3,10200.0,62.4657,62.4657,62.3429,62.3813,10200.0
2014-03-26 10:20:00,81.28,81.34,81.24,81.24,10400.0,62.3659,62.412,62.3352,62.3352,10400.0
2014-03-26 10:25:00,81.23,81.34,81.23,81.34,5900.0,62.3276,62.412,62.3276,62.412,5900.0
2014-03-26 10:30:00,81.33,81.34,81.23,81.31,7200.0,62.4043,62.412,62.3276,62.3889,7200.0
2014-03-26 10:35:00,81.3,81.36,81.27,81.32,7400.0,62.3813,62.4273,62.3583,62.3966,7400.0
2014-03-26 10:40:00,81.31,81.35,81.27,81.31,9800.0,62.3889,62.4196,62.3583,62.3889,9800.0
2014-03-26 10:45:00,81.31,81.31,81.12,81.15,29300.0,62.3889,62.3889,62.2432,62.2662,29300.0
2014-03-26 10:50:00,81.16,81.2,81.05,81.05,12800.0,62.2739,62.3045,62.1894,62.1894,12800.0
2014-03-26 10:55:00,81.06,81.15,81.02,81.03,9300.0,62.1971,62.2662,62.1664,62.1741,9300.0
2014-03-26 11:00:00,81.03,81.16,81.03,81.14,21000.0,62.1741,62.2739,62.1741,62.2585,21000.0
2014-03-26 11:05:00,81.15,81.26,81.14,81.22,20300.0,62.2662,62.3506,62.2585,62.3199,20300.0
2014-03-26 11:10:00,81.21,81.26,81.2,81.25,8400.0,62.3122,62.3506,62.3045,62.3429,8400.0
2014-03-26 11:15:00,81.25,81.29,81.23,81.27,26500.0,62.3429,62.3736,62.3276,62.3583,26500.0
2014-03-26 11:20:00,81.26,81.38,81.26,81.37,17400.0,62.3506,62.4427,62.3506,62.435,17400.0
2014-03-26 11:25:00,81.37,81.43,81.34,81.42,14600.0,62.435,62.481,62.412,62.4733,14600.0
2014-03-26 11:30:00,81.41,81.42,81.35,81.37,15100.0,62.4657,62.4733,62.4196,62.435,15100.0
2014-03-26 11:35:00,81.36,81.42,81.36,81.41,12600.0,62.4273,62.4733,62.4273,62.4657,12600.0
2014-03-26 11:40:00,81.4,81.41,81.3,81.37,19000.0,62.458,62.4657,62.3813,62.435,19000.0
2014-03-26 11:45:00,81.37,81.38,81.24,81.27,14500.0,62.435,62.4427,62.3352,62.3583,14500.0
2014-03-26 11:50:00,81.27,81.4,81.27,81.35,18300.0,62.3583,62.458,62.3583,62.4196,18300.0
2014-03-26 11:55:00,81.36,81.4,81.29,81.38,20300.0,62.4273,62.458,62.3736,62.4427,20300.0
2014-03-26 12:00:00,81.4,81.42,81.37,81.37,27200.0,62.458,62.4733,62.435,62.435,27200.0
2014-03-26 12:05:00,81.37,81.44,81.37,81.44,18900.0,62.435,62.4887,62.435,62.4887,18900.0
2014-03-26 12:10:00,81.44,81.44,81.38,81.42,8800.0,62.4887,62.4887,62.4427,62.4733,8800.0
2014-03-26 12:15:00,81.43,81.46,81.32,81.33,16000.0,62.481,62.504,62.3966,62.4043,16000.0
2014-03-26 12:20:00,81.29,81.36,81.26,81.33,9600.0,62.3736,62.4273,62.3506,62.4043,9600.0
2014-03-26 12:25:00,81.33,81.4,81.27,81.4,13200.0,62.4043,62.458,62.3583,62.458,13200.0
2014-03-26 12:30:00,81.39,81.43,81.31,81.43,13700.0,62.4503,62.481,62.3889,62.481,13700.0
2014-03-26 12:35:00,81.43,81.51,81.43,81.48,24700.0,62.481,62.5424,62.481,62.5194,24700.0
2014-03-26 12:40:00,81.47,81.52,81.44,81.44,15300.0,62.5117,62.5501,62.4887,62.4887,15300.0
2014-03-26 12:45:00,81.44,81.51,81.44,81.48,17800.0,62.4887,62.5424,62.4887,62.5194,17800.0
2014-03-26 12:50:00,81.47,81.5,81.47,81.47,14400.0,62.5117,62.5347,62.5117,62.5117,14400.0
2014-03-26 12:55:00,81.47,81.5,81.47,81.49,10600.0,62.5117,62.5347,62.5117,62.5271,10600.0
2014-03-26 13:00:00,81.49,81.49,81.4,81.4,14600.0,62.5271,62.5271,62.458,62.458,14600.0
2014-03-26 13:05:00,81.39,81.45,81.36,81.44,20000.0,62.4503,62.4964,62.4273,62.4887,20000.0
2014-03-26 13:10:00,81.44,81.46,81.41,81.42,5400.0,62.4887,62.504,62.4657,62.4733,5400.0
2014-03-26 13:15:00,81.41,81.42,81.39,81.4,11400.0,62.4657,62.4733,62.4503,62.458,11400.0
2014-03-26 13:20:00,81.39,81.41,81.39,81.39,12400.0,62.4503,62.4657,62.4503,62.4503,12400.0
2014-03-26 13:25:00,81.39,81.4,81.34,81.34,29000.0,62.4503,62.458,62.412,62.412,29000.0
2014-03-26 13:30:00,81.34,81.35,81.29,81.29,55000.0,62.412,62.4196,62.3736,62.3736,55000.0
2014-03-26 13:35:00,81.29,81.33,81.25,81.3,53200.0,62.3736,62.4043,62.3429,62.3813,53200.0
2014-03-26 13:40:00,81.26,81.32,81.22,81.25,108600.0,62.3506,62.3966,62.3199,62.3429,108600.0
2014-03-26 13:45:00,81.25,81.26,81.15,81.18,33900.0,62.3429,62.3506,62.2662,62.2892,33900.0
2014-03-26 13:50:00,81.18,81.18,81.08,81.1,23600.0,62.2892,62.2892,62.2125,62.2278,23600.0
2014-03-26 13:55:00,81.09,81.16,81.09,81.13,12600.0,62.2201,62.2739,62.2201,62.2508,12600.0
2014-03-26 14:00:00,81.12,81.19,81.09,81.15,22200.0,62.2432,62.2969,62.2201,62.2662,22200.0
2014-03-26 14:05:00,81.14,81.2,81.1,81.2,14900.0,62.2585,62.3045,62.2278,62.3045,14900.0
2014-03-26 14:10:00,81.19,81.19,81.11,81.11,15000.0,62.2969,62.2969,62.2355,62.2355,15000.0
2014-03-26 14:15:00,81.1,81.17,81.05,81.1,26900.0,62.2278,62.2815,62.1894,62.2278,26900.0
2014-03-26 14:20:00,81.09,81.16,81.07,81.14,36600.0,62.2201,62.2739,62.2048,62.2585,36600.0
2014-03-26 14:25:00,81.13,81.15,81.08,81.12,22700.0,62.2508,62.2662,62.2125,62.2432,22700.0
2014-03-26 14:30:00,81.12,81.13,81.03,81.04,22700.0,62.2432,62.2508,62.1741,62.1818,22700.0
2014-03-26 14:35:00,81.04,81.06,81.03,81.04,15100.0,62.1818,62.1971,62.1741,62.1818,15100.0
2014-03-26 14:40:00,81.05,81.13,81.05,81.11,25400.0,62.1894,62.2508,62.1894,62.2355,25400.0
2014-03-26 14:45:00,81.11,81.15,81.1,81.1,19600.0,62.2355,62.2662,62.2278,62.2278,19600.0
2014-03-26 14:50:00,81.09,81.15,81.08,81.15,14700.0,62.2201,62.2662,62.2125,62.2662,14700.0
2014-03-26 14:55:00,81.15,81.23,81.15,81.21,25400.0,62.2662,62.3276,62.2662,62.3122,25400.0
2014-03-26 15:00:00,81.22,81.25,81.09,81.11,22300.0,62.3199,62.3429,62.2201,62.2355,22300.0
2014-03-26 15:05:00,81.11,81.13,81.06,81.1,18800.0,62.2355,62.2508,62.1971,62.2278,18800.0
2014-03-26 15:10:00,81.1,81.11,81.02,81.02,18700.0,62.2278,62.2355,62.1664,62.1664,18700.0
2014-03-26 15:15:00,81.03,81.07,80.96,81.0,26300.0,62.1741,62.2048,62.1204,62.1511,26300.0
2014-03-26 15:20:00,81.0,81.0,80.91,80.95,19600.0,62.1511,62.1511,62.082,62.1127,19600.0
2014-03-26 15:25:00,80.95,80.99,80.89,80.92,21700.0,62.1127,62.1434,62.0667,62.0897,21700.0
2014-03-26 15:30:00,80.91,80.99,80.89,80.99,28400.0,62.082,62.1434,62.0667,62.1434,28400.0
2014-03-26 15:35:00,80.98,80.98,80.91,80.92,28100.0,62.1357,62.1357,62.082,62.0897,28100.0
2014-03-26 15:40:00,80.91,80.91,80.85,80.87,39200.0,62.082,62.082,62.036,62.0513,39200.0
2014-03-26 15:45:00,80.86,80.87,80.78,80.81,51200.0,62.0437,62.0513,61.9823,62.0053,51200.0
2014-03-26 15:50:00,80.8,80.8,80.73,80.75,52500.0,61.9976,61.9976,61.9439,61.9593,52500.0
2014-03-26 15:55:00,80.75,80.81,80.67,80.68,107400.0,61.9593,62.0053,61.8979,61.9055,107400.0
2014-03-27 09:30:00,80.54,80.54,79.8,79.8,41800.0,62.1232,62.1232,61.5524,61.5524,41800.0
2014-03-27 09:35:00,79.76,79.84,79.59,79.7,14500.0,61.5216,61.5833,61.3905,61.4753,14500.0
2014-03-27 09:40:00,79.68,79.77,79.53,79.62,13100.0,61.4599,61.5293,61.3442,61.4136,13100.0
2014-03-27 09:45:00,79.66,79.81,79.59,79.73,14400.0,61.4444,61.5601,61.3905,61.4984,14400.0
2014-03-27 09:50:00,79.71,79.8,79.62,79.76,14800.0,61.483,61.5524,61.4136,61.5216,14800.0
2014-03-27 09:55:00,79.8,79.89,79.77,79.83,25700.0,61.5524,61.6219,61.5293,61.5756,25700.0
2014-03-27 10:00:00,79.83,79.9,79.73,79.9,22100.0,61.5756,61.6296,61.4984,61.6296,22100.0
2014-03-27 10:05:00,79.92,80.1,79.91,80.08,13900.0,61.645,61.7838,61.6373,61.7684,13900.0
2014-03-27 10:10:00,80.1,80.12,79.84,79.84,20400.0,61.7838,61.7993,61.5833,61.5833,20400.0
2014-03-27 10:15:00,79.85,79.93,79.8,79.91,22900.0,61.591,61.6527,61.5524,61.6373,22900.0
2014-03-27 10:20:00,79.93,80.06,79.93,80.01,14000.0,61.6527,61.753,61.6527,61.7144,14000.0
2014-03-27 10:25:00,80.04,80.13,79.94,80.02,14700.0,61.7376,61.807,61.6604,61.7221,14700.0
2014-03-27 10:30:00,80.03,80.04,79.94,80.04,13800.0,61.7298,61.7376,61.6604,61.7376,13800.0
2014-03-27 10:35:00,80.03,80.11,79.99,80.01,13800.0,61.7298,61.7915,61.699,61.7144,13800.0
2014-03-27 10:40:00,80.01,80.02,79.9,79.92,16600.0,61.7144,61.7221,61.6296,61.645,16600.0
2014-03-27 10:45:00,79.93,79.95,79.89,79.91,10600.0,61.6527,61.6681,61.6219,61.6373,10600.0
2014-03-27 10:50:00,79.92,79.92,79.73,79.77,24400.0,61.645,61.645,61.4984,61.5293,24400.0
2014-03-27 10:55:00,79.79,79.89,79.78,79.85,14100.0,61.5447,61.6219,61.537,61.591,14100.0
2014-03-27 11:00:00,79.86,79.89,79.76,79.76,11300.0,61.5987,61.6219,61.5216,61.5216,11300.0
2014-03-27 11:05:00,79.75,79.85,79.67,79.69,10600.0,61.5139,61.591,61.4522,61.4676,10600.0
2014-03-27 11:10:00,79.71,79.79,79.68,79.73,12600.0,61.483,61.5447,61.4599,61.4984,12600.0
2014-03-27 11:15:00,79.75,79.81,79.71,79.8,13200.0,61.5139,61.5601,61.483,61.5524,13200.0
2014-03-27 11:20:00,79.79,79.88,79.73,79.86,11000.0,61.5447,61.6141,61.4984,61.5987,11000.0
2014-03-27 11:25:00,79.87,79.89,79.76,79.76,8600.0,61.6064,61.6219,61.5216,61.5216,8600.0
2014-03-27 11:30:00,79.75,79.76,79.63,79.67,15500.0,61.5139,61.5216,61.4213,61.4522,15500.0
2014-03-27 11:35:00,79.69,79.69,79.61,79.66,6900.0,61.4676,61.4676,61.4059,61.4444,6900.0
2014-03-27 11:40:00,79.65,79.65,79.57,79.58,12900.0,61.4367,61.4367,61.375,61.3827,12900.0
2014-03-27 11:45:00,79.57,79.61,79.52,79.58,11900.0,61.375,61.4059,61.3365,61.3827,11900.0
2014-03-27 11:50:00,79.58,79.58,79.47,79.53,19700.0,61.3827,61.3827,61.2979,61.3442,19700.0
2014-03-27 11:55:00,79.54,79.72,79.53,79.71,5400.0,61.3519,61.4907,61.3442,61.483,5400.0
2014-03-27 12:00:00,79.71,79.72,79.63,79.63,11100.0,61.483,61.4907,61.4213,61.4213,11100.0
2014-03-27 12:05:00,79.63,79.63,79.59,79.61,6200.0,61.4213,61.4213,61.3905,61.4059,6200.0
2014-03-27 12:10:00,79.6,79.76,79.6,79.76,8900.0,61.3982,61.5216,61.3982,61.5216,8900.0
2014-03-27 12:15:00,79.78,79.85,79.76,79.8,6100.0,61.537,61.591,61.5216,61.5524,6100.0
2014-03-27 12:20:00,79.79,79.86,79.74,79.81,8300.0,61.5447,61.5987,61.5062,61.5601,8300.0
2014-03-27 12:25:00,79.82,79.9,79.82,79.9,5700.0,61.5679,61.6296,61.5679,61.6296,5700.0
2014-03-27 12:30:00,79.94,79.98,79.87,79.93,24000.0,61.6604,61.6913,61.6064,61.6527,24000.0
2014-03-27 12:35:00,79.94,79.95,79.91,79.94,6000.0,61.6604,61.6681,61.6373,61.6604,6000.0
2014-03-27 12:40:00,79.94,79.95,79.9,79.9,5600.0,61.6604,61.6681,61.6296,61.6296,5600.0
2014-03-27 12:45:00,79.91,80.03,79.91,79.99,7600.0,61.6373,61.7298,61.6373,61.699,7600.0
2014-03-27 12:50:00,79.98,80.01,79.91,79.94,10000.0,61.6913,61.7144,61.6373,61.6604,10000.0
2014-03-27 12:55:00,79.95,79.99,79.95,79.97,4600.0,61.6681,61.699,61.6681,61.6836,4600.0
2014-03-27 13:00:00,79.96,80.11,79.95,80.1,12600.0,61.6758,61.7915,61.6681,61.7838,12600.0
2014-03-27 13:05:00,80.09,80.12,80.07,80.08,5200.0,61.7761,61.7993,61.7607,61.7684,5200.0
2014-03-27 13:10:00,80.08,80.08,80.02,80.04,9900.0,61.7684,61.7684,61.7221,61.7376,9900.0
2014-03-27 13:15:00,80.04,80.04,79.97,80.01,6600.0,61.7376,61.7376,61.6836,61.7144,6600.0
2014-03-27 13:20:00,79.99,80.07,79.99,80.06,6100.0,61.699,61.7607,61.699,61.753,6100.0
2014-03-27 13:25:00,80.08,80.09,80.03,80.05,8900.0,61.7684,61.7761,61.7298,61.7453,8900.0
2014-03-27 13:30:00,80.06,80.06,79.94,79.95,6200.0,61.753,61.753,61.6604,61.6681,6200.0
2014-03-27 13:35:00,79.93,79.99,79.92,79.93,7200.0,61.6527,61.699,61.645,61.6527,7200.0
2014-03-27 13:40:00,79.93,80.0,79.91,79.91,13900.0,61.6527,61.7067,61.6373,61.6373,13900.0
2014-03-27 13:45:00,79.92,79.95,79.89,79.9,18200.0,61.645,61.6681,61.6219,61.6296,18200.0
2014-03-27 13:50:00,79.91,79.92,79.88,79.89,14200.0,61.6373,61.645,61.6141,61.6219,14200.0
2014-03-27 13:55:00,79.87,79.87,79.81,79.84,9400.0,61.6064,61.6064,61.5601,61.5833,9400.0
2014-03-27 14:00:00,79.85,79.87,79.76,79.76,9200.0,61.591,61.6064,61.5216,61.5216,9200.0
2014-03-27 14:05:00,79.76,79.8,79.75,79.78,10400.0,61.5216,61.5524,61.5139,61.537,10400.0
2014-03-27 14:10:00,79.79,79.86,79.78,79.85,11700.0,61.5447,61.5987,61.537,61.591,11700.0
2014-03-27 14:15:00,79.86,79.86,79.75,79.8,12800.0,61.5987,61.5987,61.5139,61.5524,12800.0
2014-03-27 14:20:00,79.8,79.87,79.8,79.86,10000.0,61.5524,61.6064,61.5524,61.5987,10000.0
2014-03-27 14:25:00,79.87,79.99,79.87,79.95,9900.0,61.6064,61.699,61.6064,61.6681,9900.0
2014-03-27 14:30:00,79.96,79.99,79.92,79.96,11500.0,61.6758,61.699,61.645,61.6758,11500.0
2014-03-27 14:35:00,79.97,79.97,79.81,79.85,9600.0,61.6836,61.6836,61.5601,61.591,9600.0
2014-03-27 14:40:00,79.85,79.88,79.81,79.85,13400.0,61.591,61.6141,61.5601,61.591,13400.0
2014-03-27 14:45:00,79.86,79.89,79.8,79.87,8800.0,61.5987,61.6219,61.5524,61.6064,8800.0
2014-03-27 14:50:00,79.86,79.89,79.78,79.8,12700.0,61.5987,61.6219,61.537,61.5524,12700.0
2014-03-27 14:55:00,79.81,79.89,79.81,79.84,9900.0,61.5601,61.6219,61.5601,61.5833,9900.0
2014-03-27 15:00:00,79.84,79.85,79.74,79.76,13000.0,61.5833,61.591,61.5062,61.5216,13000.0
2014-03-27 15:05:00,79.78,79.8,79.74,79.8,16000.0,61.537,61.5524,61.5062,61.5524,16000.0
2014-03-27 15:10:00,79.81,79.84,79.77,79.77,17100.0,61.5601,61.5833,61.5293,61.5293,17100.0
2014-03-27 15:15:00,79.78,79.9,79.78,79.84,32700.0,61.537,61.6296,61.537,61.5833,32700.0
2014-03-27 15:20:00,79.84,79.91,79.84,79.91,16900.0,61.5833,61.6373,61.5833,61.6373,16900.0
2014-03-27 15:25:00,79.91,79.98,79.87,79.96,35800.0,61.6373,61.6913,61.6064,61.6758,35800.0
2014-03-27 15:30:00,79.96,79.98,79.89,79.97,32000.0,61.6758,61.6913,61.6219,61.6836,32000.0
2014-03-27 15:35:00,79.96,80.02,79.95,80.02,24100.0,61.6758,61.7221,61.6681,61.7221,24100.0
2014-03-27 15:40:00,80.01,80.01,79.93,79.96,46900.0,61.7144,61.7144,61.6527,61.6758,46900.0
2014-03-27 15:45:00,79.96,79.96,79.86,79.86,49300.0,61.6758,61.6758,61.5987,61.5987,49300.0
2014-03-27 15:50:00,79.87,79.94,79.86,79.92,52800.0,61.6064,61.6604,61.5987,61.645,52800.0
2014-03-27 15:55:00,79.92,79.93,79.81,79.84,135900.0,61.645,61.6527,61.5601,61.5833,135900.0
2014-03-28 09:30:00,80.09,80.12,79.88,79.91,22500.0,61.7761,61.7993,61.6141,61.6373,22500.0
2014-03-28 09:35:00,79.91,80.37,79.9,80.35,17500.0,61.6373,61.9921,61.6296,61.9767,17500.0
2014-03-28 09:40:00,80.34,80.48,80.26,80.26,7700.0,61.969,62.0769,61.9072,61.9072,7700.0
2014-03-28 09:45:00,80.29,80.69,80.29,80.47,89900.0,61.9304,62.2389,61.9304,62.0692,89900.0
2014-03-28 09:50:00,80.48,80.5,80.4,80.4,11800.0,62.0769,62.0924,62.0152,62.0152,11800.0
2014-03-28 09:55:00,80.4,80.76,80.4,80.75,15700.0,62.0152,62.2929,62.0152,62.2852,15700.0
2014-03-28 10:00:00,80.78,80.98,80.78,80.93,30600.0,62.3083,62.4626,62.3083,62.424,30600.0
2014-03-28 10:05:00,80.9,80.94,80.8,80.81,10500.0,62.4009,62.4318,62.3238,62.3315,10500.0
2014-03-28 10:10:00,80.81,80.9,80.81,80.85,10800.0,62.3315,62.4009,62.3315,62.3623,10800.0
2014-03-28 10:15:00,80.87,80.88,80.78,80.78,16600.0,62.3778,62.3855,62.3083,62.3083,16600.0
2014-03-28 10:20:00,80.77,80.81,80.74,80.78,9200.0,62.3006,62.3315,62.2775,62.3083,9200.0
2014-03-28 10:25:00,80.78,80.78,80.65,80.7,6500.0,62.3083,62.3083,62.2081,62.2466,6500.0
2014-03-28 10:30:00,80.71,80.79,80.7,80.78,10800.0,62.2543,62.3161,62.2466,62.3083,10800.0
2014-03-28 10:35:00,80.79,80.91,80.79,80.9,4700.0,62.3161,62.4086,62.3161,62.4009,4700.0
2014-03-28 10:40:00,80.9,80.93,80.86,80.86,8800.0,62.4009,62.424,62.37,62.37,8800.0
2014-03-28 10:45:00,80.89,80.97,80.87,80.97,6900.0,62.3932,62.4549,62.3778,62.4549,6900.0
2014-03-28 10:50:00,80.98,81.11,80.97,81.08,10500.0,62.4626,62.5629,62.4549,62.5397,10500.0
2014-03-28 10:55:00,81.07,81.1,81.04,81.08,6900.0,62.532,62.5552,62.5089,62.5397,6900.0
2014-03-28 11:00:00,81.09,81.11,81.07,81.09,14200.0,62.5475,62.5629,62.532,62.5475,14200.0
2014-03-28 11:05:00,81.11,81.13,81.0,81.0,11300.0,62.5629,62.5783,62.478,62.478,11300.0
2014-03-28 11:10:00,81.0,81.04,80.98,81.03,10300.0,62.478,62.5089,62.4626,62.5012,10300.0
2014-03-28 11:15:00,81.03,81.06,80.98,81.06,11200.0,62.5012,62.5243,62.4626,62.5243,11200.0
2014-03-28 11:20:00,81.07,81.14,81.07,81.13,17400.0,62.532,62.586,62.532,62.5783,17400.0
2014-03-28 11:25:00,81.12,81.13,81.05,81.08,16800.0,62.5706,62.5783,62.5166,62.5397,16800.0
2014-03-28 11:30:00,81.07,81.13,81.06,81.11,15000.0,62.532,62.5783,62.5243,62.5629,15000.0
2014-03-28 11:35:00,81.12,81.12,81.06,81.07,16500.0,62.5706,62.5706,62.5243,62.532,16500.0
2014-03-28 11:40:00,81.07,81.15,81.07,81.15,9100.0,62.532,62.5937,62.532,62.5937,9100.0
2014-03-28 11:45:00,81.15,81.15,81.03,81.11,9500.0,62.5937,62.5937,62.5012,62.5629,9500.0
2014-03-28 11:50:00,81.12,81.2,81.12,81.16,15100.0,62.5706,62.6323,62.5706,62.6014,15100.0
2014-03-28 11:55:00,81.15,81.23,81.13,81.15,6900.0,62.5937,62.6554,62.5783,62.5937,6900.0
2014-03-28 12:00:00,81.16,81.18,81.05,81.05,5500.0,62.6014,62.6169,62.5166,62.5166,5500.0
2014-03-28 12:05:00,81.04,81.09,81.02,81.09,15200.0,62.5089,62.5475,62.4935,62.5475,15200.0
2014-03-28 12:10:00,81.08,81.09,81.03,81.03,6700.0,62.5397,62.5475,62.5012,62.5012,6700.0
2014-03-28 12:15:00,81.03,81.05,81.0,81.04,4400.0,62.5012,62.5166,62.478,62.5089,4400.0
2014-03-28 12:20:00,81.04,81.09,81.01,81.09,7800.0,62.5089,62.5475,62.4857,62.5475,7800.0
2014-03-28 12:25:00,81.08,81.09,81.0,81.01,4500.0,62.5397,62.5475,62.478,62.4857,4500.0
2014-03-28 12:30:00,81.01,81.08,81.0,81.08,5400.0,62.4857,62.5397,62.478,62.5397,5400.0
2014-03-28 12:35:00,81.09,81.1,81.02,81.07,5900.0,62.5475,62.5552,62.4935,62.532,5900.0
2014-03-28 12:40:00,81.06,81.08,81.04,81.07,6300.0,62.5243,62.5397,62.5089,62.532,6300.0
2014-03-28 12:45:00,81.07,81.09,81.05,81.07,4900.0,62.532,62.5475,62.5166,62.532,4900.0
2014-03-28 12:50:00,81.07,81.07,81.02,81.02,8500.0,62.532,62.532,62.4935,62.4935,8500.0
2014-03-28 12:55:00,81.02,81.02,80.96,80.98,4700.0,62.4935,62.4935,62.4472,62.4626,4700.0
2014-03-28 13:00:00,80.96,80.96,80.9,80.91,7200.0,62.4472,62.4472,62.4009,62.4086,7200.0
2014-03-28 13:05:00,80.92,80.92,80.88,80.9,5500.0,62.4163,62.4163,62.3855,62.4009,5500.0
2014-03-28 13:10:00,80.88,80.88,80.73,80.78,4600.0,62.3855,62.3855,62.2698,62.3083,4600.0
2014-03-28 13:15:00,80.77,80.79,80.74,80.79,5500.0,62.3006,62.3161,62.2775,62.3161,5500.0
2014-03-28 13:20:00,80.77,80.85,80.77,80.85,7600.0,62.3006,62.3623,62.3006,62.3623,7600.0
2014-03-28 13:25:00,80.84,80.9,80.83,80.9,9300.0,62.3546,62.4009,62.3469,62.4009,9300.0
2014-03-28 13:30:00,80.91,80.91,80.86,80.88,9900.0,62.4086,62.4086,62.37,62.3855,9900.0
2014-03-28 13:35:00,80.88,80.96,80.88,80.9,5400.0,62.3855,62.4472,62.3855,62.4009,5400.0
2014-03-28 13:40:00,80.91,80.91,80.82,80.84,3300.0,62.4086,62.4086,62.3392,62.3546,3300.0
2014-03-28 13:45:00,80.84,80.84,80.7,80.7,4800.0,62.3546,62.3546,62.2466,62.2466,4800.0
2014-03-28 13:50:00,80.71,80.77,80.71,80.75,5500.0,62.2543,62.3006,62.2543,62.2852,5500.0
2014-03-28 13:55:00,80.75,80.79,80.73,80.78,4300.0,62.2852,62.3161,62.2698,62.3083,4300.0
2014-03-28 14:00:00,80.76,80.78,80.74,80.75,6400.0,62.2929,62.3083,62.2775,62.2852,6400.0
2014-03-28 14:05:00,80.74,80.74,80.64,80.66,11700.0,62.2775,62.2775,62.2004,62.2158,11700.0
2014-03-28 14:10:00,80.67,80.7,80.64,80.7,4900.0,62.2235,62.2466,62.2004,62.2466,4900.0
2014-03-28 14:15:00,80.7,80.7,80.62,80.65,9800.0,62.2466,62.2466,62.1849,62.2081,9800.0
2014-03-28 14:20:00,80.65,80.7,80.64,80.7,10500.0,62.2081,62.2466,62.2004,62.2466,10500.0
2014-03-28 14:25:00,80.69,80.73,80.67,80.73,6900.0,62.2389,62.2698,62.2235,62.2698,6900.0
2014-03-28 14:30:00,80.73,80.73,80.68,80.71,8000.0,62.2698,62.2698,62.2312,62.2543,8000.0
2014-03-28 14:35:00,80.71,80.71,80.65,80.67,14000.0,62.2543,62.2543,62.2081,62.2235,14000.0
2014-03-28 14:40:00,80.67,80.7,80.6,80.65,16100.0,62.2235,62.2466,62.1695,62.2081,16100.0
2014-03-28 14:45:00,80.63,80.7,80.57,80.68,6900.0,62.1926,62.2466,62.1464,62.2312,6900.0
2014-03-28 14:50:00,80.69,80.78,80.69,80.76,11000.0,62.2389,62.3083,62.2389,62.2929,11000.0
2014-03-28 14:55:00,80.75,80.75,80.71,80.74,8300.0,62.2852,62.2852,62.2543,62.2775,8300.0
2014-03-28 15:00:00,80.74,80.81,80.72,80.8,14100.0,62.2775,62.3315,62.2621,62.3238,14100.0
2014-03-28 15:05:00,80.8,80.8,80.74,80.75,12500.0,62.3238,62.3238,62.2775,62.2852,12500.0
2014-03-28 15:10:00,80.76,80.77,80.71,80.72,15000.0,62.2929,62.3006,62.2543,62.2621,15000.0
2014-03-28 15:15:00,80.71,80.78,80.68,80.78,16400.0,62.2543,62.3083,62.2312,62.3083,16400.0
2014-03-28 15:20:00,80.76,80.81,80.73,80.79,13500.0,62.2929,62.3315,62.2698,62.3161,13500.0
2014-03-28 15:25:00,80.79,80.79,80.73,80.76,18100.0,62.3161,62.3161,62.2698,62.2929,18100.0
2014-03-28 15:30:00,80.77,80.82,80.76,80.79,26900.0,62.3006,62.3392,62.2929,62.3161,26900.0
2014-03-28 15:35:00,80.79,80.79,80.76,80.76,23800.0,62.3161,62.3161,62.2929,62.2929,23800.0
2014-03-28 15:40:00,80.75,80.77,80.71,80.76,32600.0,62.2852,62.3006,62.2543,62.2929,32600.0
2014-03-28 15:45:00,80.76,80.78,80.64,80.64,62500.0,62.2929,62.3083,62.2004,62.2004,62500.0
2014-03-28 15:50:00,80.65,80.67,80.61,80.62,44300.0,62.2081,62.2235,62.1772,62.1849,44300.0
2014-03-28 15:55:00,80.64,80.76,80.62,80.76,85300.0,62.2004,62.2929,62.1849,62.2929,85300.0
2014-03-31 09:30:00,81.1,81.38,81.0,81.27,43500.0,62.5552,62.7711,62.478,62.6863,43500.0
2014-03-31 09:35:00,81.31,81.62,81.26,81.58,12000.0,62.7171,62.9563,62.6786,62.9254,12000.0
2014-03-31 09:40:00,81.58,81.61,81.38,81.38,12100.0,62.9254,62.9485,62.7711,62.7711,12100.0
2014-03-31 09:45:00,81.38,81.5,81.38,81.45,7400.0,62.7711,62.8637,62.7711,62.8251,7400.0
2014-03-31 09:50:00,81.45,81.47,81.34,81.37,24400.0,62.8251,62.8406,62.7403,62.7634,24400.0
2014-03-31 09:55:00,81.39,81.58,81.39,81.55,12900.0,62.7789,62.9254,62.7789,62.9023,12900.0
2014-03-31 10:00:00,81.55,81.59,81.52,81.58,12200.0,62.9023,62.9331,62.8791,62.9254,12200.0
2014-03-31 10:05:00,81.57,81.58,81.47,81.56,18600.0,62.9177,62.9254,62.8406,62.91,18600.0
2014-03-31 10:10:00,81.56,81.64,81.55,81.57,17800.0,62.91,62.9717,62.9023,62.9177,17800.0
2014-03-31 10:15:00,81.56,81.63,81.52,81.53,20300.0,62.91,62.964,62.8791,62.8868,20300.0
2014-03-31 10:20:00,81.51,81.62,81.51,81.61,13100.0,62.8714,62.9563,62.8714,62.9485,13100.0
2014-03-31 10:25:00,81.61,81.74,81.58,81.64,15500.0,62.9485,63.0488,62.9254,62.9717,15500.0
2014-03-31 10:30:00,81.66,81.72,81.66,81.7,8400.0,62.9871,63.0334,62.9871,63.018,8400.0
2014-03-31 10:35:00,81.69,81.7,81.63,81.65,7500.0,63.0103,63.018,62.964,62.9794,7500.0
2014-03-31 10:40:00,81.66,81.78,81.66,81.68,12700.0,62.9871,63.0797,62.9871,63.0025,12700.0
2014-03-31 10:45:00,81.68,81.74,81.66,81.68,7900.0,63.0025,63.0488,62.9871,63.0025,7900.0
2014-03-31 10:50:00,81.67,81.71,81.67,81.67,10000.0,62.9948,63.0257,62.9948,62.9948,10000.0
2014-03-31 10:55:00,81.66,81.66,81.57,81.64,11600.0,62.9871,62.9871,62.9177,62.9717,11600.0
2014-03-31 11:00:00,81.63,81.63,81.53,81.53,11800.0,62.964,62.964,62.8868,62.8868,11800.0
2014-03-31 11:05:00,81.52,81.56,81.49,81.54,9200.0,62.8791,62.91,62.856,62.8946,9200.0
2014-03-31 11:10:00,81.54,81.6,81.5,81.6,9400.0,62.8946,62.9408,62.8637,62.9408,9400.0
2014-03-31 11:15:00,81.6,81.6,81.5,81.55,16500.0,62.9408,62.9408,62.8637,62.9023,16500.0
2014-03-31 11:20:00,81.55,81.56,81.42,81.42,14100.0,62.9023,62.91,62.802,62.802,14100.0
2014-03-31 11:25:00,81.41,81.55,81.41,81.55,9200.0,62.7943,62.9023,62.7943,62.9023,9200.0
2014-03-31 11:30:00,81.55,81.59,81.49,81.51,19500.0,62.9023,62.9331,62.856,62.8714,19500.0
2014-03-31 11:35:00,81.52,81.55,81.48,81.5,12200.0,62.8791,62.9023,62.8483,62.8637,12200.0
2014-03-31 11:40:00,81.49,81.55,81.49,81.52,10000.0,62.856,62.9023,62.856,62.8791,10000.0
2014-03-31 11:45:00,81.52,81.53,81.5,81.52,5600.0,62.8791,62.8868,62.8637,62.8791,5600.0
2014-03-31 11:50:00,81.52,81.56,81.5,81.5,13700.0,62.8791,62.91,62.8637,62.8637,13700.0
2014-03-31 11:55:00,81.5,81.51,81.48,81.5,11200.0,62.8637,62.8714,62.8483,62.8637,11200.0
2014-03-31 12:00:00,81.5,81.64,81.5,81.62,17500.0,62.8637,62.9717,62.8637,62.9563,17500.0
2014-03-31 12:05:00,81.62,81.66,81.61,81.65,13500.0,62.9563,62.9871,62.9485,62.9794,13500.0
2014-03-31 12:10:00,81.66,81.69,81.66,81.69,13600.0,62.9871,63.0103,62.9871,63.0103,13600.0
2014-03-31 12:15:00,81.69,81.74,81.69,81.73,8900.0,63.0103,63.0488,63.0103,63.0411,8900.0
2014-03-31 12:20:00,81.73,81.82,81.73,81.81,11100.0,63.0411,63.1105,63.0411,63.1028,11100.0
2014-03-31 12:25:00,81.81,81.81,81.73,81.73,10200.0,63.1028,63.1028,63.0411,63.0411,10200.0
2014-03-31 12:30:00,81.74,81.77,81.74,81.75,7000.0,63.0488,63.072,63.0488,63.0565,7000.0
2014-03-31 12:35:00,81.75,81.81,81.7,81.72,11100.0,63.0565,63.1028,63.018,63.0334,11100.0
2014-03-31 12:40:00,81.71,81.71,81.67,81.67,9200.0,63.0257,63.0257,62.9948,62.9948,9200.0
2014-03-31 12:45:00,81.67,81.69,81.65,81.69,9600.0,62.9948,63.0103,62.9794,63.0103,9600.0
2014-03-31 12:50:00,81.69,81.69,81.66,81.68,12700.0,63.0103,63.0103,62.9871,63.0025,12700.0
2014-03-31 12:55:00,81.67,81.69,81.66,81.69,10700.0,62.9948,63.0103,62.9871,63.0103,10700.0
2014-03-31 13:00:00,81.69,81.69,81.61,81.61,16200.0,63.0103,63.0103,62.9485,62.9485,16200.0
2014-03-31 13:05:00,81.61,81.61,81.55,81.55,6800.0,62.9485,62.9485,62.9023,62.9023,6800.0
2014-03-31 13:10:00,81.56,81.58,81.52,81.52,18600.0,62.91,62.9254,62.8791,62.8791,18600.0
2014-03-31 13:15:00,81.53,81.59,81.52,81.58,13900.0,62.8868,62.9331,62.8791,62.9254,13900.0
2014-03-31 13:20:00,81.58,81.58,81.48,81.51,11700.0,62.9254,62.9254,62.8483,62.8714,11700.0
2014-03-31 13:25:00,81.51,81.61,81.51,81.59,13700.0,62.8714,62.9485,62.8714,62.9331,13700.0
2014-03-31 13:30:00,81.58,81.62,81.57,81.57,9900.0,62.9254,62.9563,62.9177,62.9177,9900.0
2014-03-31 13:35:00,81.57,81.57,81.53,81.54,11300.0,62.9177,62.9177,62.8868,62.8946,11300.0
2014-03-31 13:40:00,81.54,81.59,81.52,81.56,14300.0,62.8946,62.9331,62.8791,62.91,14300.0
2014-03-31 13:45:00,81.56,81.56,81.48,81.48,17700.0,62.91,62.91,62.8483,62.8483,17700.0
2014-03-31 13:50:00,81.48,81.48,81.39,81.47,10600.0,62.8483,62.8483,62.7789,62.8406,10600.0
2014-03-31 13:55:00,81.47,81.47,81.38,81.44,8600.0,62.8406,62.8406,62.7711,62.8174,8600.0
2014-03-31 14:00:00,81.44,81.51,81.44,81.49,14900.0,62.8174,62.8714,62.8174,62.856,14900.0
2014-03-31 14:05:00,81.49,81.6,81.49,81.57,24100.0,62.856,62.9408,62.856,62.9177,24100.0
2014-03-31 14:10:00,81.56,81.56,81.53,81.53,10300.0,62.91,62.91,62.8868,62.8868,10300.0
2014-03-31 14:15:00,81.54,81.55,81.48,81.5,54200.0,62.8946,62.9023,62.8483,62.8637,54200.0
2014-03-31 14:20:00,81.5,81.51,81.47,81.5,15100.0,62.8637,62.8714,62.8406,62.8637,15100.0
2014-03-31 14:25:00,81.49,81.52,81.48,81.51,12500.0,62.856,62.8791,62.8483,62.8714,12500.0
2014-03-31 14:30:00,81.51,81.52,81.49,81.5,18000.0,62.8714,62.8791,62.856,62.8637,18000.0
2014-03-31 14:35:00,81.5,81.53,81.48,81.5,33100.0,62.8637,62.8868,62.8483,62.8637,33100.0
2014-03-31 14:40:00,81.5,81.52,81.49,81.5,16200.0,62.8637,62.8791,62.856,62.8637,16200.0
2014-03-31 14:45:00,81.5,81.51,81.49,81.51,19000.0,62.8637,62.8714,62.856,62.8714,19000.0
2014-03-31 14:50:00,81.51,81.56,81.51,81.56,21800.0,62.8714,62.91,62.8714,62.91,21800.0
2014-03-31 14:55:00,81.56,81.56,81.49,81.51,23300.0,62.91,62.91,62.856,62.8714,23300.0
2014-03-31 15:00:00,81.51,81.52,81.48,81.48,42300.0,62.8714,62.8791,62.8483,62.8483,42300.0
2014-03-31 15:05:00,81.48,81.5,81.47,81.5,17000.0,62.8483,62.8637,62.8406,62.8637,17000.0
2014-03-31 15:10:00,81.51,81.51,81.46,81.46,14000.0,62.8714,62.8714,62.8328,62.8328,14000.0
2014-03-31 15:15:00,81.46,81.48,81.43,81.47,18600.0,62.8328,62.8483,62.8097,62.8406,18600.0
2014-03-31 15:20:00,81.47,81.51,81.47,81.51,24800.0,62.8406,62.8714,62.8406,62.8714,24800.0
2014-03-31 15:25:00,81.52,81.53,81.49,81.49,22500.0,62.8791,62.8868,62.856,62.856,22500.0
2014-03-31 15:30:00,81.49,81.53,81.48,81.51,50700.0,62.856,62.8868,62.8483,62.8714,50700.0
2014-03-31 15:35:00,81.52,81.53,81.49,81.49,51700.0,62.8791,62.8868,62.856,62.856,51700.0
2014-03-31 15:40:00,81.49,81.51,81.47,81.48,51000.0,62.856,62.8714,62.8406,62.8483,51000.0
2014-03-31 15:45:00,81.47,81.5,81.44,81.46,69300.0,62.8406,62.8637,62.8174,62.8328,69300.0
2014-03-31 15:50:00,81.46,81.47,81.39,81.42,100200.0,62.8328,62.8406,62.7789,62.802,100200.0
2014-03-31 15:55:00,81.41,81.41,81.3,81.34,287500.0,62.7943,62.7943,62.7094,62.7403,287500.0
2014-04-01 09:30:00,81.5,81.84,81.47,81.78,46600.0,62.8637,63.126,62.8406,63.0797,46600.0
2014-04-01 09:35:00,81.79,81.82,81.65,81.74,13600.0,63.0874,63.1105,62.9794,63.0488,13600.0
2014-04-01 09:40:00,81.77,81.95,81.77,81.87,12200.0,63.072,63.2108,63.072,63.1491,12200.0
2014-04-01 09:45:00,81.85,82.03,81.85,82.02,22300.0,63.1337,63.2725,63.1337,63.2648,22300.0
2014-04-01 09:50:00,82.03,82.05,81.93,81.96,7700.0,63.2725,63.2879,63.1954,63.2185,7700.0
2014-04-01 09:55:00,81.95,81.95,81.86,81.87,10700.0,63.2108,63.2108,63.1414,63.1491,10700.0
2014-04-01 10:00:00,81.87,81.92,81.81,81.91,16400.0,63.1491,63.1877,63.1028,63.1799,16400.0
2014-04-01 10:05:00,81.92,82.02,81.9,82.01,13800.0,63.1877,63.2648,63.1722,63.2571,13800.0
2014-04-01 10:10:00,82.02,82.16,81.99,82.14,82300.0,63.2648,63.3728,63.2417,63.3574,82300.0
2014-04-01 10:15:00,82.14,82.24,82.13,82.24,24700.0,63.3574,63.4345,63.3496,63.4345,24700.0
2014-04-01 10:20:00,82.23,82.23,82.16,82.21,16100.0,63.4268,63.4268,63.3728,63.4113,16100.0
2014-04-01 10:25:00,82.19,82.21,82.16,82.19,10400.0,63.3959,63.4113,63.3728,63.3959,10400.0
2014-04-01 10:30:00,82.18,82.21,82.12,82.12,12700.0,63.3882,63.4113,63.3419,63.3419,12700.0
2014-04-01 10:35:00,82.12,82.13,82.1,82.11,10900.0,63.3419,63.3496,63.3265,63.3342,10900.0
2014-04-01 10:40:00,82.12,82.21,82.09,82.2,11200.0,63.3419,63.4113,63.3188,63.4036,11200.0
2014-04-01 10:45:00,82.21,82.22,82.12,82.12,27800.0,63.4113,63.4191,63.3419,63.3419,27800.0
2014-04-01 10:50:00,82.12,82.17,82.12,82.14,14100.0,63.3419,63.3805,63.3419,63.3574,14100.0
2014-04-01 10:55:00,82.13,82.2,82.11,82.18,9700.0,63.3496,63.4036,63.3342,63.3882,9700.0
2014-04-01 11:00:00,82.18,82.19,82.14,82.16,16100.0,63.3882,63.3959,63.3574,63.3728,16100.0
2014-04-01 11:05:00,82.16,82.16,82.08,82.08,15300.0,63.3728,63.3728,63.3111,63.3111,15300.0
2014-04-01 11:10:00,82.08,82.08,81.99,82.01,23900.0,63.3111,63.3111,63.2417,63.2571,23900.0
2014-04-01 11:15:00,82.01,82.1,82.01,82.1,31700.0,63.2571,63.3265,63.2571,63.3265,31700.0
2014-04-01 11:20:00,82.1,82.11,82.07,82.08,8200.0,63.3265,63.3342,63.3034,63.3111,8200.0
2014-04-01 11:25:00,82.07,82.11,82.06,82.1,16300.0,63.3034,63.3342,63.2956,63.3265,16300.0
2014-04-01 11:30:00,82.11,82.12,82.06,82.09,17000.0,63.3342,63.3419,63.2956,63.3188,17000.0
2014-04-01 11:35:00,82.09,82.13,82.08,82.11,12000.0,63.3188,63.3496,63.3111,63.3342,12000.0
2014-04-01 11:40:00,82.11,82.12,82.09,82.12,31200.0,63.3342,63.3419,63.3188,63.3419,31200.0
2014-04-01 11:45:00,82.12,82.12,82.08,82.09,37600.0,63.3419,63.3419,63.3111,63.3188,37600.0
2014-04-01 11:50:00,82.09,82.13,82.09,82.11,23600.0,63.3188,63.3496,63.3188,63.3342,23600.0
2014-04-01 11:55:00,82.11,82.12,82.03,82.04,15200.0,63.3342,63.3419,63.2725,63.2802,15200.0
2014-04-01 12:00:00,82.04,82.04,81.97,81.98,56500.0,63.2802,63.2802,63.2262,63.2339,56500.0
2014-04-01 12:05:00,81.98,82.0,81.96,81.99,8100.0,63.2339,63.2494,63.2185,63.2417,8100.0
2014-04-01 12:10:00,81.99,81.99,81.95,81.99,10200.0,63.2417,63.2417,63.2108,63.2417,10200.0
2014-04-01 12:15:00,81.99,82.06,81.98,82.05,15100.0,63.2417,63.2956,63.2339,63.2879,15100.0
2014-04-01 12:20:00,82.05,82.11,82.05,82.09,11400.0,63.2879,63.3342,63.2879,63.3188,11400.0
2014-04-01 12:25:00,82.08,82.08,82.05,82.06,11100.0,63.3111,63.3111,63.2879,63.2956,11100.0
2014-04-01 12:30:00,82.06,82.08,82.05,82.05,14800.0,63.2956,63.3111,63.2879,63.2879,14800.0
2014-04-01 12:35:00,82.05,82.06,82.01,82.01,9800.0,63.2879,63.2956,63.2571,63.2571,9800.0
2014-04-01 12:40:00,82.0,82.04,81.98,82.02,11100.0,63.2494,63.2802,63.2339,63.2648,11100.0
2014-04-01 12:45:00,82.01,82.02,81.97,82.0,13100.0,63.2571,63.2648,63.2262,63.2494,13100.0
2014-04-01 12:50:00,82.0,82.0,81.94,81.94,9700.0,63.2494,63.2494,63.2031,63.2031,9700.0
2014-04-01 12:55:00,81.93,81.95,81.93,81.94,10300.0,63.1954,63.2108,63.1954,63.2031,10300.0
2014-04-01 13:00:00,81.94,81.94,81.85,81.88,15900.0,63.2031,63.2031,63.1337,63.1568,15900.0
2014-04-01 13:05:00,81.89,81.89,81.86,81.86,9000.0,63.1645,63.1645,63.1414,63.1414,9000.0
2014-04-01 13:10:00,81.86,81.89,81.86,81.88,10400.0,63.1414,63.1645,63.1414,63.1568,10400.0
2014-04-01 13:15:00,81.87,81.94,81.86,81.92,28600.0,63.1491,63.2031,63.1414,63.1877,28600.0
2014-04-01 13:20:00,81.92,81.92,81.88,81.9,12200.0,63.1877,63.1877,63.1568,63.1722,12200.0
2014-04-01 13:25:00,81.9,81.91,81.88,81.88,14200.0,63.1722,63.1799,63.1568,63.1568,14200.0
2014-04-01 13:30:00,81.89,81.92,81.88,81.88,12800.0,63.1645,63.1877,63.1568,63.1568,12800.0
2014-04-01 13:35:00,81.88,81.89,81.87,81.89,14800.0,63.1568,63.1645,63.1491,63.1645,14800.0
2014-04-01 13:40:00,81.9,81.93,81.88,81.93,19400.0,63.1722,63.1954,63.1568,63.1954,19400.0
2014-04-01 13:45:00,81.94,81.94,81.89,81.92,36200.0,63.2031,63.2031,63.1645,63.1877,36200.0
2014-04-01 13:50:00,81.91,81.91,81.87,81.9,16000.0,63.1799,63.1799,63.1491,63.1722,16000.0
2014-04-01 13:55:00,81.91,81.91,81.88,81.9,17400.0,63.1799,63.1799,63.1568,63.1722,17400.0
2014-04-01 14:00:00,81.91,81.91,81.88,81.89,20500.0,63.1799,63.1799,63.1568,63.1645,20500.0
2014-04-01 14:05:00,81.9,81.92,81.89,81.91,22400.0,63.1722,63.1877,63.1645,63.1799,22400.0
2014-04-01 14:10:00,81.91,81.92,81.87,81.89,18100.0,63.1799,63.1877,63.1491,63.1645,18100.0
2014-04-01 14:15:00,81.89,81.94,81.88,81.93,7200.0,63.1645,63.2031,63.1568,63.1954,7200.0
2014-04-01 14:20:00,81.93,81.95,81.91,81.92,33700.0,63.1954,63.2108,63.1799,63.1877,33700.0
2014-04-01 14:25:00,81.92,81.94,81.9,81.93,29200.0,63.1877,63.2031,63.1722,63.1954,29200.0
2014-04-01 14:30:00,81.94,81.94,81.89,81.89,17100.0,63.2031,63.2031,63.1645,63.1645,17100.0
2014-04-01 14:35:00,81.89,81.9,81.86,81.87,13700.0,63.1645,63.1722,63.1414,63.1491,13700.0
2014-04-01 14:40:00,81.87,81.91,81.87,81.9,18900.0,63.1491,63.1799,63.1491,63.1722,18900.0
2014-04-01 14:45:00,81.91,81.91,81.88,81.88,27600.0,63.1799,63.1799,63.1568,63.1568,27600.0
2014-04-01 14:50:00,81.88,81.89,81.87,81.87,16500.0,63.1568,63.1645,63.1491,63.1491,16500.0
2014-04-01 14:55:00,81.88,81.88,81.85,81.85,24900.0,63.1568,63.1568,63.1337,63.1337,24900.0
2014-04-01 15:00:00,81.85,81.87,81.84,81.87,17400.0,63.1337,63.1491,63.126,63.1491,17400.0
2014-04-01 15:05:00,81.87,81.91,81.87,81.9,51600.0,63.1491,63.1799,63.1491,63.1722,51600.0
2014-04-01 15:10:00,81.91,81.91,81.88,81.89,37300.0,63.1799,63.1799,63.1568,63.1645,37300.0
2014-04-01 15:15:00,81.89,81.92,81.89,81.91,25300.0,63.1645,63.1877,63.1645,63.1799,25300.0
2014-04-01 15:20:00,81.92,81.93,81.91,81.92,30200.0,63.1877,63.1954,63.1799,63.1877,30200.0
2014-04-01 15:25:00,81.93,81.93,81.92,81.93,30500.0,63.1954,63.1954,63.1877,63.1954,30500.0
2014-04-01 15:30:00,81.92,81.92,81.9,81.9,63500.0,63.1877,63.1877,63.1722,63.1722,63500.0
2014-04-01 15:35:00,81.91,81.99,81.9,81.99,28200.0,63.1799,63.2417,63.1722,63.2417,28200.0
2014-04-01 15:40:00,81.99,82.09,81.99,82.08,49100.0,63.2417,63.3188,63.2417,63.3111,49100.0
2014-04-01 15:45:00,82.09,82.13,82.06,82.09,79200.0,63.3188,63.3496,63.2956,63.3188,79200.0
2014-04-01 15:50:00,82.09,82.18,82.08,82.17,74300.0,63.3188,63.3882,63.3111,63.3805,74300.0
2014-04-01 15:55:00,82.16,82.21,82.13,82.2,153200.0,63.3728,63.4113,63.3496,63.4036,153200.0
2014-04-02 09:30:00,82.09,82.34,82.08,82.3,54500.0,63.3188,63.5116,63.3111,63.4808,54500.0
2014-04-02 09:35:00,82.3,82.6,82.29,82.5,32200.0,63.4808,63.7122,63.4731,63.635,32200.0
2014-04-02 09:40:00,82.5,82.56,82.41,82.45,29400.0,63.635,63.6813,63.5656,63.5965,29400.0
2014-04-02 09:45:00,82.48,82.56,82.37,82.49,29300.0,63.6196,63.6813,63.5348,63.6273,29300.0
2014-04-02 09:50:00,82.49,82.59,82.43,82.58,21800.0,63.6273,63.7045,63.581,63.6967,21800.0
2014-04-02 09:55:00,82.57,82.73,82.55,82.64,20700.0,63.689,63.8124,63.6736,63.743,20700.0
2014-04-02 10:00:00,82.66,82.79,82.66,82.74,19200.0,63.7584,63.8587,63.7584,63.8202,19200.0
2014-04-02 10:05:00,82.75,82.85,82.73,82.73,22700.0,63.8279,63.905,63.8124,63.8124,22700.0
2014-04-02 10:10:00,82.76,82.87,82.71,82.78,20600.0,63.8356,63.9204,63.797,63.851,20600.0
2014-04-02 10:15:00,82.81,82.91,82.76,82.9,18500.0,63.8741,63.9513,63.8356,63.9436,18500.0
2014-04-02 10:20:00,82.9,82.97,82.85,82.89,25500.0,63.9436,63.9976,63.905,63.9359,25500.0
2014-04-02 10:25:00,82.9,83.03,82.9,83.01,20800.0,63.9436,64.0438,63.9436,64.0284,20800.0
2014-04-02 10:30:00,83.03,83.05,82.96,83.05,15900.0,64.0438,64.0593,63.9898,64.0593,15900.0
2014-04-02 10:35:00,83.02,83.06,83.0,83.03,14000.0,64.0361,64.067,64.0207,64.0438,14000.0
2014-04-02 10:40:00,83.03,83.15,83.01,83.14,17200.0,64.0438,64.1364,64.0284,64.1287,17200.0
2014-04-02 10:45:00,83.14,83.2,83.11,83.13,19900.0,64.1287,64.175,64.1055,64.121,19900.0
2014-04-02 10:50:00,83.12,83.22,83.11,83.22,21600.0,64.1133,64.1904,64.1055,64.1904,21600.0
2014-04-02 10:55:00,83.22,83.32,83.19,83.27,28500.0,64.1904,64.2675,64.1673,64.229,28500.0
2014-04-02 11:00:00,83.28,83.33,83.23,83.25,16500.0,64.2367,64.2752,64.1981,64.2135,16500.0
2014-04-02 11:05:00,83.22,83.27,83.15,83.16,13300.0,64.1904,64.229,64.1364,64.1441,13300.0
2014-04-02 11:10:00,83.15,83.2,83.06,83.06,25500.0,64.1364,64.175,64.067,64.067,25500.0
2014-04-02 11:15:00,83.05,83.05,82.95,83.0,38400.0,64.0593,64.0593,63.9821,64.0207,38400.0
2014-04-02 11:20:00,83.0,83.13,83.0,83.07,9500.0,64.0207,64.121,64.0207,64.0747,9500.0
2014-04-02 11:25:00,83.07,83.07,82.99,83.02,8500.0,64.0747,64.0747,64.013,64.0361,8500.0
2014-04-02 11:30:00,83.01,83.02,82.88,82.88,12600.0,64.0284,64.0361,63.9281,63.9281,12600.0
2014-04-02 11:35:00,82.87,82.94,82.83,82.91,12900.0,63.9204,63.9744,63.8896,63.9513,12900.0
2014-04-02 11:40:00,82.91,82.98,82.88,82.96,32400.0,63.9513,64.0053,63.9281,63.9898,32400.0
2014-04-02 11:45:00,82.96,82.98,82.94,82.97,13800.0,63.9898,64.0053,63.9744,63.9976,13800.0
2014-04-02 11:50:00,82.97,83.1,82.96,83.1,10600.0,63.9976,64.0978,63.9898,64.0978,10600.0
2014-04-02 11:55:00,83.1,83.13,83.04,83.09,22100.0,64.0978,64.121,64.0516,64.0901,22100.0
2014-04-02 12:00:00,83.08,83.1,82.93,82.93,11200.0,64.0824,64.0978,63.9667,63.9667,11200.0
2014-04-02 12:05:00,82.93,83.01,82.91,83.01,18500.0,63.9667,64.0284,63.9513,64.0284,18500.0
2014-04-02 12:10:00,83.01,83.06,82.98,83.03,12600.0,64.0284,64.067,64.0053,64.0438,12600.0
2014-04-02 12:15:00,83.04,83.11,83.04,83.1,41100.0,64.0516,64.1055,64.0516,64.0978,41100.0
2014-04-02 12:20:00,83.1,83.18,83.09,83.17,19800.0,64.0978,64.1595,64.0901,64.1518,19800.0
2014-04-02 12:25:00,83.18,83.22,83.16,83.22,27700.0,64.1595,64.1904,64.1441,64.1904,27700.0
2014-04-02 12:30:00,83.22,83.31,83.18,83.3,31100.0,64.1904,64.2598,64.1595,64.2521,31100.0
2014-04-02 12:35:00,83.31,83.31,83.14,83.17,16400.0,64.2598,64.2598,64.1287,64.1518,16400.0
2014-04-02 12:40:00,83.18,83.18,83.12,83.15,13700.0,64.1595,64.1595,64.1133,64.1364,13700.0
2014-04-02 12:45:00,83.15,83.25,83.13,83.25,10800.0,64.1364,64.2135,64.121,64.2135,10800.0
2014-04-02 12:50:00,83.25,83.29,83.24,83.28,13300.0,64.2135,64.2444,64.2058,64.2367,13300.0
2014-04-02 12:55:00,83.27,83.29,83.2,83.23,11400.0,64.229,64.2444,64.175,64.1981,11400.0
2014-04-02 13:00:00,83.23,83.24,83.16,83.16,12700.0,64.1981,64.2058,64.1441,64.1441,12700.0
2014-04-02 13:05:00,83.16,83.16,83.12,83.14,9300.0,64.1441,64.1441,64.1133,64.1287,9300.0
2014-04-02 13:10:00,83.14,83.14,83.1,83.12,12700.0,64.1287,64.1287,64.0978,64.1133,12700.0
2014-04-02 13:15:00,83.12,83.15,83.08,83.1,83400.0,64.1133,64.1364,64.0824,64.0978,83400.0
2014-04-02 13:20:00,83.07,83.1,83.04,83.09,17400.0,64.0747,64.0978,64.0516,64.0901,17400.0
2014-04-02 13:25:00,83.1,83.15,83.09,83.13,8800.0,64.0978,64.1364,64.0901,64.121,8800.0
2014-04-02 13:30:00,83.13,83.15,83.1,83.1,5200.0,64.121,64.1364,64.0978,64.0978,5200.0
2014-04-02 13:35:00,83.1,83.16,83.1,83.12,18500.0,64.0978,64.1441,64.0978,64.1133,18500.0
2014-04-02 13:40:00,83.11,83.2,83.11,83.13,12800.0,64.1055,64.175,64.1055,64.121,12800.0
2014-04-02 13:45:00,83.11,83.17,83.08,83.16,8200.0,64.1055,64.1518,64.0824,64.1441,8200.0
2014-04-02 13:50:00,83.17,83.19,83.14,83.15,17000.0,64.1518,64.1673,64.1287,64.1364,17000.0
2014-04-02 13:55:00,83.15,83.18,83.11,83.18,15200.0,64.1364,64.1595,64.1055,64.1595,15200.0
2014-04-02 14:00:00,83.19,83.26,83.16,83.26,36200.0,64.1673,64.2212,64.1441,64.2212,36200.0
2014-04-02 14:05:00,83.27,83.33,83.27,83.32,30100.0,64.229,64.2752,64.229,64.2675,30100.0
2014-04-02 14:10:00,83.32,83.38,83.32,83.38,19100.0,64.2675,64.3138,64.2675,64.3138,19100.0
2014-04-02 14:15:00,83.38,83.39,83.29,83.32,30300.0,64.3138,64.3215,64.2444,64.2675,30300.0
2014-04-02 14:20:00,83.32,83.36,83.26,83.36,17000.0,64.2675,64.2984,64.2212,64.2984,17000.0
2014-04-02 14:25:00,83.35,83.39,83.35,83.37,13500.0,64.2907,64.3215,64.2907,64.3061,13500.0
2014-04-02 14:30:00,83.37,83.38,83.29,83.33,21000.0,64.3061,64.3138,64.2444,64.2752,21000.0
2014-04-02 14:35:00,83.33,83.39,83.33,83.35,20200.0,64.2752,64.3215,64.2752,64.2907,20200.0
2014-04-02 14:40:00,83.35,83.36,83.25,83.25,16100.0,64.2907,64.2984,64.2135,64.2135,16100.0
2014-04-02 14:45:00,83.25,83.28,83.25,83.26,21300.0,64.2135,64.2367,64.2135,64.2212,21300.0
2014-04-02 14:50:00,83.26,83.29,83.25,83.25,10700.0,64.2212,64.2444,64.2135,64.2135,10700.0
2014-04-02 14:55:00,83.25,83.31,83.25,83.3,20600.0,64.2135,64.2598,64.2135,64.2521,20600.0
2014-04-02 15:00:00,83.31,83.34,83.27,83.27,38800.0,64.2598,64.283,64.229,64.229,38800.0
2014-04-02 15:05:00,83.27,83.33,83.25,83.27,30800.0,64.229,64.2752,64.2135,64.229,30800.0
2014-04-02 15:10:00,83.27,83.33,83.27,83.33,15400.0,64.229,64.2752,64.229,64.2752,15400.0
2014-04-02 15:15:00,83.32,83.32,83.27,83.32,47100.0,64.2675,64.2675,64.229,64.2675,47100.0
2014-04-02 15:20:00,83.32,83.33,83.25,83.32,33800.0,64.2675,64.2752,64.2135,64.2675,33800.0
2014-04-02 15:25:00,83.32,83.37,83.27,83.37,41500.0,64.2675,64.3061,64.229,64.3061,41500.0
2014-04-02 15:30:00,83.38,83.38,83.3,83.31,51000.0,64.3138,64.3138,64.2521,64.2598,51000.0
2014-04-02 15:35:00,83.31,83.35,83.29,83.32,43100.0,64.2598,64.2907,64.2444,64.2675,43100.0
2014-04-02 15:40:00,83.33,83.37,83.29,83.33,62400.0,64.2752,64.3061,64.2444,64.2752,62400.0
2014-04-02 15:45:00,83.34,83.35,83.21,83.24,88900.0,64.283,64.2907,64.1827,64.2058,88900.0
2014-04-02 15:50:00,83.24,83.24,83.14,83.16,82400.0,64.2058,64.2058,64.1287,64.1441,82400.0
2014-04-02 15:55:00,83.16,83.16,83.1,83.15,192600.0,64.1441,64.1441,64.0978,64.1364,192600.0
2014-04-03 09:30:00,83.45,83.63,82.96,83.36,55900.0,64.3678,64.5066,63.9898,64.2984,55900.0
2014-04-03 09:35:00,83.37,83.53,83.34,83.53,18000.0,64.3061,64.4295,64.283,64.4295,18000.0
2014-04-03 09:40:00,83.47,83.7,83.47,83.67,26600.0,64.3832,64.5606,64.3832,64.5375,26600.0
2014-04-03 09:45:00,83.68,83.73,83.58,83.59,25500.0,64.5452,64.5838,64.4681,64.4758,25500.0
2014-04-03 09:50:00,83.59,83.72,83.58,83.72,34000.0,64.4758,64.5761,64.4681,64.5761,34000.0
2014-04-03 09:55:00,83.74,83.91,83.68,83.74,36100.0,64.5915,64.7226,64.5452,64.5915,36100.0
2014-04-03 10:00:00,83.74,83.85,83.7,83.79,28500.0,64.5915,64.6763,64.5606,64.6301,28500.0
2014-04-03 10:05:00,83.77,83.8,83.65,83.74,30400.0,64.6146,64.6378,64.5221,64.5915,30400.0
2014-04-03 10:10:00,83.73,83.77,83.62,83.64,22200.0,64.5838,64.6146,64.4989,64.5144,22200.0
2014-04-03 10:15:00,83.64,83.77,83.6,83.72,21900.0,64.5144,64.6146,64.4835,64.5761,21900.0
2014-04-03 10:20:00,83.72,83.73,83.68,83.68,12800.0,64.5761,64.5838,64.5452,64.5452,12800.0
2014-04-03 10:25:00,83.66,83.66,83.6,83.61,10400.0,64.5298,64.5298,64.4835,64.4912,10400.0
2014-04-03 10:30:00,83.61,83.64,83.5,83.51,21600.0,64.4912,64.5144,64.4064,64.4141,21600.0
2014-04-03 10:35:00,83.5,83.52,83.4,83.4,22000.0,64.4064,64.4218,64.3292,64.3292,22000.0
2014-04-03 10:40:00,83.41,83.43,83.34,83.36,22200.0,64.3369,64.3524,64.283,64.2984,22200.0
2014-04-03 10:45:00,83.34,83.44,83.33,83.39,14600.0,64.283,64.3601,64.2752,64.3215,14600.0
2014-04-03 10:50:00,83.39,83.43,83.38,83.42,9600.0,64.3215,64.3524,64.3138,64.3447,9600.0
2014-04-03 10:55:00,83.41,83.47,83.35,83.47,19100.0,64.3369,64.3832,64.2907,64.3832,19100.0
2014-04-03 11:00:00,83.47,83.52,83.47,83.5,17500.0,64.3832,64.4218,64.3832,64.4064,17500.0
2014-04-03 11:05:00,83.5,83.58,83.48,83.58,32500.0,64.4064,64.4681,64.3909,64.4681,32500.0
2014-04-03 11:10:00,83.58,83.65,83.5,83.5,17400.0,64.4681,64.5221,64.4064,64.4064,17400.0
2014-04-03 11:15:00,83.51,83.55,83.43,83.55,13600.0,64.4141,64.4449,64.3524,64.4449,13600.0
2014-04-03 11:20:00,83.55,83.57,83.43,83.48,25400.0,64.4449,64.4604,64.3524,64.3909,25400.0
2014-04-03 11:25:00,83.47,83.56,83.47,83.5,45600.0,64.3832,64.4526,64.3832,64.4064,45600.0
2014-04-03 11:30:00,83.46,83.55,83.43,83.51,32800.0,64.3755,64.4449,64.3524,64.4141,32800.0
2014-04-03 11:35:00,83.54,83.56,83.48,83.52,42000.0,64.4372,64.4526,64.3909,64.4218,42000.0
2014-04-03 11:40:00,83.51,83.51,83.41,83.48,12700.0,64.4141,64.4141,64.3369,64.3909,12700.0
2014-04-03 11:45:00,83.48,83.49,83.42,83.48,15200.0,64.3909,64.3987,64.3447,64.3909,15200.0
2014-04-03 11:50:00,83.49,83.54,83.48,83.5,10600.0,64.3987,64.4372,64.3909,64.4064,10600.0
2014-04-03 11:55:00,83.5,83.58,83.5,83.51,10800.0,64.4064,64.4681,64.4064,64.4141,10800.0
2014-04-03 12:00:00,83.49,83.54,83.49,83.53,45300.0,64.3987,64.4372,64.3987,64.4295,45300.0
2014-04-03 12:05:00,83.53,83.68,83.53,83.64,30500.0,64.4295,64.5452,64.4295,64.5144,30500.0
2014-04-03 12:10:00,83.65,83.67,83.58,83.64,13700.0,64.5221,64.5375,64.4681,64.5144,13700.0
2014-04-03 12:15:00,83.63,83.64,83.54,83.64,12600.0,64.5066,64.5144,64.4372,64.5144,12600.0
2014-04-03 12:20:00,83.63,83.71,83.62,83.71,10900.0,64.5066,64.5683,64.4989,64.5683,10900.0
2014-04-03 12:25:00,83.71,83.71,83.64,83.64,8000.0,64.5683,64.5683,64.5144,64.5144,8000.0
2014-04-03 12:30:00,83.64,83.66,83.59,83.59,7600.0,64.5144,64.5298,64.4758,64.4758,7600.0
2014-04-03 12:35:00,83.58,83.61,83.56,83.56,9900.0,64.4681,64.4912,64.4526,64.4526,9900.0
2014-04-03 12:40:00,83.55,83.6,83.55,83.57,14100.0,64.4449,64.4835,64.4449,64.4604,14100.0
2014-04-03 12:45:00,83.56,83.6,83.54,83.55,10400.0,64.4526,64.4835,64.4372,64.4449,10400.0
2014-04-03 12:50:00,83.55,83.63,83.55,83.63,16800.0,64.4449,64.5066,64.4449,64.5066,16800.0
2014-04-03 12:55:00,83.64,83.7,83.6,83.6,14400.0,64.5144,64.5606,64.4835,64.4835,14400.0
2014-04-03 13:00:00,83.59,83.67,83.57,83.62,14100.0,64.4758,64.5375,64.4604,64.4989,14100.0
2014-04-03 13:05:00,83.61,83.64,83.58,83.6,12800.0,64.4912,64.5144,64.4681,64.4835,12800.0
2014-04-03 13:10:00,83.6,83.65,83.56,83.61,8700.0,64.4835,64.5221,64.4526,64.4912,8700.0
2014-04-03 13:15:00,83.63,83.64,83.59,83.61,17200.0,64.5066,64.5144,64.4758,64.4912,17200.0
2014-04-03 13:20:00,83.6,83.63,83.59,83.61,3700.0,64.4835,64.5066,64.4758,64.4912,3700.0
2014-04-03 13:25:00,83.62,83.72,83.6,83.72,14800.0,64.4989,64.5761,64.4835,64.5761,14800.0
2014-04-03 13:30:00,83.71,83.71,83.62,83.64,15700.0,64.5683,64.5683,64.4989,64.5144,15700.0
2014-04-03 13:35:00,83.64,83.67,83.59,83.67,13900.0,64.5144,64.5375,64.4758,64.5375,13900.0
2014-04-03 13:40:00,83.67,83.77,83.66,83.73,15800.0,64.5375,64.6146,64.5298,64.5838,15800.0
2014-04-03 13:45:00,83.73,83.76,83.67,83.67,7200.0,64.5838,64.6069,64.5375,64.5375,7200.0
2014-04-03 13:50:00,83.67,83.73,83.66,83.73,9500.0,64.5375,64.5838,64.5298,64.5838,9500.0
2014-04-03 13:55:00,83.73,83.74,83.68,83.7,13000.0,64.5838,64.5915,64.5452,64.5606,13000.0
2014-04-03 14:00:00,83.69,83.74,83.69,83.74,14400.0,64.5529,64.5915,64.5529,64.5915,14400.0
2014-04-03 14:05:00,83.73,83.79,83.73,83.76,13000.0,64.5838,64.6301,64.5838,64.6069,13000.0
2014-04-03 14:10:00,83.76,83.81,83.74,83.77,16300.0,64.6069,64.6455,64.5915,64.6146,16300.0
2014-04-03 14:15:00,83.77,83.8,83.74,83.8,33600.0,64.6146,64.6378,64.5915,64.6378,33600.0
2014-04-03 14:20:00,83.8,83.8,83.78,83.8,11400.0,64.6378,64.6378,64.6223,64.6378,11400.0
2014-04-03 14:25:00,83.79,83.8,83.67,83.67,14500.0,64.6301,64.6378,64.5375,64.5375,14500.0
2014-04-03 14:30:00,83.67,83.69,83.6,83.64,12200.0,64.5375,64.5529,64.4835,64.5144,12200.0
2014-04-03 14:35:00,83.64,83.64,83.46,83.49,18000.0,64.5144,64.5144,64.3755,64.3987,18000.0
2014-04-03 14:40:00,83.47,83.62,83.46,83.61,13900.0,64.3832,64.4989,64.3755,64.4912,13900.0
2014-04-03 14:45:00,83.62,83.66,83.59,83.66,23600.0,64.4989,64.5298,64.4758,64.5298,23600.0
2014-04-03 14:50:00,83.66,83.7,83.66,83.68,12200.0,64.5298,64.5606,64.5298,64.5452,12200.0
2014-04-03 14:55:00,83.68,83.75,83.68,83.72,19700.0,64.5452,64.5992,64.5452,64.5761,19700.0
2014-04-03 15:00:00,83.74,83.75,83.68,83.72,17200.0,64.5915,64.5992,64.5452,64.5761,17200.0
2014-04-03 15:05:00,83.72,83.75,83.69,83.75,21100.0,64.5761,64.5992,64.5529,64.5992,21100.0
2014-04-03 15:10:00,83.74,83.75,83.67,83.68,28800.0,64.5915,64.5992,64.5375,64.5452,28800.0
2014-04-03 15:15:00,83.69,83.71,83.66,83.68,26100.0,64.5529,64.5683,64.5298,64.5452,26100.0
2014-04-03 15:20:00,83.68,83.69,83.61,83.63,24800.0,64.5452,64.5529,64.4912,64.5066,24800.0
2014-04-03 15:25:00,83.64,83.71,83.63,83.7,34100.0,64.5144,64.5683,64.5066,64.5606,34100.0
2014-04-03 15:30:00,83.69,83.73,83.69,83.73,25200.0,64.5529,64.5838,64.5529,64.5838,25200.0
2014-04-03 15:35:00,83.73,83.75,83.72,83.75,25300.0,64.5838,64.5992,64.5761,64.5992,25300.0
2014-04-03 15:40:00,83.74,83.81,83.74,83.81,38500.0,64.5915,64.6455,64.5915,64.6455,38500.0
2014-04-03 15:45:00,83.81,83.82,83.69,83.69,69300.0,64.6455,64.6532,64.5529,64.5529,69300.0
2014-04-03 15:50:00,83.69,83.72,83.63,83.65,88200.0,64.5529,64.5761,64.5066,64.5221,88200.0
2014-04-03 15:55:00,83.65,83.67,83.58,83.63,231300.0,64.5221,64.5375,64.4681,64.5066,231300.0
2014-04-04 09:30:00,84.0,84.4,83.92,83.92,115900.0,64.792,65.1006,64.7303,64.7303,115900.0
2014-04-04 09:35:00,83.91,84.26,83.58,84.26,64900.0,64.7226,64.9926,64.4681,64.9926,64900.0
2014-04-04 09:40:00,84.23,84.26,84.07,84.17,31500.0,64.9694,64.9926,64.846,64.9232,31500.0
2014-04-04 09:45:00,84.23,84.55,84.14,84.18,98100.0,64.9694,65.2163,64.9,64.9309,98100.0
2014-04-04 09:50:00,84.18,84.34,83.9,84.04,44400.0,64.9309,65.0543,64.7149,64.8229,44400.0
2014-04-04 09:55:00,84.01,84.35,84.0,84.26,28700.0,64.7997,65.062,64.792,64.9926,28700.0
2014-04-04 10:00:00,84.28,84.37,84.23,84.37,17200.0,65.008,65.0774,64.9694,65.0774,17200.0
2014-04-04 10:05:00,84.36,84.44,84.28,84.41,23300.0,65.0697,65.1314,65.008,65.1083,23300.0
2014-04-04 10:10:00,84.41,84.52,84.41,84.51,22100.0,65.1083,65.1931,65.1083,65.1854,22100.0
2014-04-04 10:15:00,84.52,84.77,84.49,84.77,54400.0,65.1931,65.386,65.17,65.386,54400.0
2014-04-04 10:20:00,84.76,84.88,84.7,84.75,65200.0,65.3782,65.4708,65.332,65.3705,65200.0
2014-04-04 10:25:00,84.75,84.85,84.65,84.84,29600.0,65.3705,65.4477,65.2934,65.44,29600.0
2014-04-04 10:30:00,84.84,84.95,84.79,84.8,39700.0,65.44,65.5248,65.4014,65.4091,39700.0
2014-04-04 10:35:00,84.8,84.92,84.78,84.88,28800.0,65.4091,65.5017,65.3937,65.4708,28800.0
2014-04-04 10:40:00,84.88,84.89,84.79,84.84,35400.0,65.4708,65.4785,65.4014,65.44,35400.0
2014-04-04 10:45:00,84.83,84.93,84.83,84.88,55500.0,65.4322,65.5094,65.4322,65.4708,55500.0
2014-04-04 10:50:00,84.88,85.05,84.88,85.05,69300.0,65.4708,65.6019,65.4708,65.6019,69300.0
2014-04-04 10:55:00,85.06,85.14,84.95,85.02,46000.0,65.6096,65.6714,65.5248,65.5788,46000.0
2014-04-04 11:00:00,85.01,85.14,84.94,85.01,70100.0,65.5711,65.6714,65.5171,65.5711,70100.0
2014-04-04 11:05:00,85.01,85.02,84.84,84.86,65500.0,65.5711,65.5788,65.44,65.4554,65500.0
2014-04-04 11:10:00,84.85,84.93,84.77,84.83,48600.0,65.4477,65.5094,65.386,65.4322,48600.0
2014-04-04 11:15:00,84.85,84.91,84.82,84.87,44600.0,65.4477,65.4939,65.4245,65.4631,44600.0
2014-04-04 11:20:00,84.85,84.91,84.66,84.69,31500.0,65.4477,65.4939,65.3011,65.3243,31500.0
2014-04-04 11:25:00,84.7,84.76,84.62,84.74,44300.0,65.332,65.3782,65.2703,65.3628,44300.0
2014-04-04 11:30:00,84.75,84.88,84.75,84.86,26800.0,65.3705,65.4708,65.3705,65.4554,26800.0
2014-04-04 11:35:00,84.84,84.84,84.58,84.61,24400.0,65.44,65.44,65.2394,65.2625,24400.0
2014-04-04 11:40:00,84.61,84.61,84.52,84.6,29100.0,65.2625,65.2625,65.1931,65.2548,29100.0
2014-04-04 11:45:00,84.59,84.62,84.46,84.51,36600.0,65.2471,65.2703,65.1468,65.1854,36600.0
2014-04-04 11:50:00,84.51,84.57,84.46,84.49,24300.0,65.1854,65.2317,65.1468,65.17,24300.0
2014-04-04 11:55:00,84.5,84.68,84.48,84.65,19100.0,65.1777,65.3165,65.1623,65.2934,19100.0
2014-04-04 12:00:00,84.63,84.67,84.51,84.51,71100.0,65.278,65.3088,65.1854,65.1854,71100.0
2014-04-04 12:05:00,84.51,84.54,84.29,84.31,44600.0,65.1854,65.2086,65.0157,65.0311,44600.0
2014-04-04 12:10:00,84.31,84.31,84.16,84.26,24200.0,65.0311,65.0311,64.9154,64.9926,24200.0
2014-04-04 12:15:00,84.27,84.46,84.24,84.41,37500.0,65.0003,65.1468,64.9772,65.1083,37500.0
2014-04-04 12:20:00,84.41,84.54,84.4,84.51,26400.0,65.1083,65.2086,65.1006,65.1854,26400.0
2014-04-04 12:25:00,84.5,84.52,84.17,84.22,66500.0,65.1777,65.1931,64.9232,64.9617,66500.0
2014-04-04 12:30:00,84.23,84.26,84.14,84.14,23800.0,64.9694,64.9926,64.9,64.9,23800.0
2014-04-04 12:35:00,84.13,84.14,84.01,84.06,23400.0,64.8923,64.9,64.7997,64.8383,23400.0
2014-04-04 12:40:00,84.06,84.06,84.01,84.05,22600.0,64.8383,64.8383,64.7997,64.8306,22600.0
2014-04-04 12:45:00,84.06,84.07,84.0,84.01,35300.0,64.8383,64.846,64.792,64.7997,35300.0
2014-04-04 12:50:00,84.01,84.02,83.93,83.95,28700.0,64.7997,64.8075,64.738,64.7535,28700.0
2014-04-04 12:55:00,83.94,83.95,83.8,83.88,19100.0,64.7458,64.7535,64.6378,64.6995,19100.0
2014-04-04 13:00:00,83.87,83.93,83.76,83.86,22900.0,64.6918,64.738,64.6069,64.684,22900.0
2014-04-04 13:05:00,83.85,83.94,83.8,83.94,15700.0,64.6763,64.7458,64.6378,64.7458,15700.0
2014-04-04 13:10:00,83.93,84.02,83.86,83.92,18800.0,64.738,64.8075,64.684,64.7303,18800.0
2014-04-04 13:15:00,83.9,83.9,83.83,83.9,16400.0,64.7149,64.7149,64.6609,64.7149,16400.0
2014-04-04 13:20:00,83.91,83.93,83.69,83.69,25800.0,64.7226,64.738,64.5529,64.5529,25800.0
2014-04-04 13:25:00,83.69,83.86,83.69,83.84,19300.0,64.5529,64.684,64.5529,64.6686,19300.0
2014-04-04 13:30:00,83.84,83.84,83.75,83.77,17900.0,64.6686,64.6686,64.5992,64.6146,17900.0
2014-04-04 13:35:00,83.75,83.91,83.75,83.84,38700.0,64.5992,64.7226,64.5992,64.6686,38700.0
2014-04-04 13:40:00,83.84,83.85,83.7,83.79,26100.0,64.6686,64.6763,64.5606,64.6301,26100.0
2014-04-04 13:45:00,83.79,83.9,83.79,83.83,17800.0,64.6301,64.7149,64.6301,64.6609,17800.0
2014-04-04 13:50:00,83.83,83.95,83.82,83.95,26100.0,64.6609,64.7535,64.6532,64.7535,26100.0
2014-04-04 13:55:00,83.94,83.94,83.79,83.81,22600.0,64.7458,64.7458,64.6301,64.6455,22600.0
2014-04-04 14:00:00,83.8,83.85,83.75,83.76,14300.0,64.6378,64.6763,64.5992,64.6069,14300.0
2014-04-04 14:05:00,83.77,83.78,83.62,83.62,12300.0,64.6146,64.6223,64.4989,64.4989,12300.0
2014-04-04 14:10:00,83.6,83.64,83.54,83.61,16400.0,64.4835,64.5144,64.4372,64.4912,16400.0
2014-04-04 14:15:00,83.62,83.76,83.62,83.74,19100.0,64.4989,64.6069,64.4989,64.5915,19100.0
2014-04-04 14:20:00,83.74,83.75,83.64,83.69,15400.0,64.5915,64.5992,64.5144,64.5529,15400.0
2014-04-04 14:25:00,83.68,83.69,83.62,83.62,14200.0,64.5452,64.5529,64.4989,64.4989,14200.0
2014-04-04 14:30:00,83.62,83.66,83.54,83.56,16500.0,64.4989,64.5298,64.4372,64.4526,16500.0
2014-04-04 14:35:00,83.56,83.56,83.4,83.41,14400.0,64.4526,64.4526,64.3292,64.3369,14400.0
2014-04-04 14:40:00,83.41,83.46,83.39,83.39,15100.0,64.3369,64.3755,64.3215,64.3215,15100.0
2014-04-04 14:45:00,83.38,83.39,83.26,83.39,21900.0,64.3138,64.3215,64.2212,64.3215,21900.0
2014-04-04 14:50:00,83.4,83.49,83.4,83.46,14400.0,64.3292,64.3987,64.3292,64.3755,14400.0
2014-04-04 14:55:00,83.46,83.51,83.44,83.51,18600.0,64.3755,64.4141,64.3601,64.4141,18600.0
2014-04-04 15:00:00,83.52,83.52,83.42,83.42,29200.0,64.4218,64.4218,64.3447,64.3447,29200.0
2014-04-04 15:05:00,83.42,83.42,83.33,83.39,27000.0,64.3447,64.3447,64.2752,64.3215,27000.0
2014-04-04 15:10:00,83.4,83.49,83.38,83.49,21100.0,64.3292,64.3987,64.3138,64.3987,21100.0
2014-04-04 15:15:00,83.49,83.6,83.44,83.58,28600.0,64.3987,64.4835,64.3601,64.4681,28600.0
2014-04-04 15:20:00,83.58,83.69,83.56,83.68,63600.0,64.4681,64.5529,64.4526,64.5452,63600.0
2014-04-04 15:25:00,83.67,83.73,83.64,83.67,28700.0,64.5375,64.5838,64.5144,64.5375,28700.0
2014-04-04 15:30:00,83.67,83.67,83.53,83.56,35800.0,64.5375,64.5375,64.4295,64.4526,35800.0
2014-04-04 15:35:00,83.55,83.6,83.53,83.56,36100.0,64.4449,64.4835,64.4295,64.4526,36100.0
2014-04-04 15:40:00,83.56,83.63,83.55,83.59,44600.0,64.4526,64.5066,64.4449,64.4758,44600.0
2014-04-04 15:45:00,83.59,83.66,83.54,83.66,63400.0,64.4758,64.5298,64.4372,64.5298,63400.0
2014-04-04 15:50:00,83.65,83.66,83.56,83.64,56400.0,64.5221,64.5298,64.4526,64.5144,56400.0
2014-04-04 15:55:00,83.65,83.65,83.52,83.59,90000.0,64.5221,64.5221,64.4218,64.4758,90000.0
2014-04-07 09:30:00,83.36,83.38,83.05,83.21,42900.0,64.2984,64.3138,64.0593,64.1827,42900.0
2014-04-07 09:35:00,83.21,83.24,82.74,82.78,23300.0,64.1827,64.2058,63.8202,63.851,23300.0
2014-04-07 09:40:00,82.78,82.84,82.55,82.55,15800.0,63.851,63.8973,63.6736,63.6736,15800.0
2014-04-07 09:45:00,82.58,82.74,82.43,82.66,18900.0,63.6967,63.8202,63.581,63.7584,18900.0
2014-04-07 09:50:00,82.63,82.78,82.63,82.78,14300.0,63.7353,63.851,63.7353,63.851,14300.0
2014-04-07 09:55:00,82.79,83.05,82.79,83.03,27300.0,63.8587,64.0593,63.8587,64.0438,27300.0
2014-04-07 10:00:00,83.01,83.02,82.87,82.95,19700.0,64.0284,64.0361,63.9204,63.9821,19700.0
2014-04-07 10:05:00,82.95,83.01,82.74,82.92,12500.0,63.9821,64.0284,63.8202,63.959,12500.0
2014-04-07 10:10:00,82.94,82.99,82.89,82.96,18700.0,63.9744,64.013,63.9359,63.9898,18700.0
2014-04-07 10:15:00,82.97,82.97,82.75,82.89,13700.0,63.9976,63.9976,63.8279,63.9359,13700.0
2014-04-07 10:20:00,82.87,82.88,82.75,82.8,13300.0,63.9204,63.9281,63.8279,63.8664,13300.0
2014-04-07 10:25:00,82.8,82.89,82.76,82.81,17800.0,63.8664,63.9359,63.8356,63.8741,17800.0
2014-04-07 10:30:00,82.81,82.88,82.73,82.86,18500.0,63.8741,63.9281,63.8124,63.9127,18500.0
2014-04-07 10:35:00,82.88,82.91,82.6,82.62,18700.0,63.9281,63.9513,63.7122,63.7276,18700.0
2014-04-07 10:40:00,82.62,82.74,82.56,82.74,13600.0,63.7276,63.8202,63.6813,63.8202,13600.0
2014-04-07 10:45:00,82.74,82.74,82.55,82.59,14400.0,63.8202,63.8202,63.6736,63.7045,14400.0
2014-04-07 10:50:00,82.59,82.6,82.5,82.58,15800.0,63.7045,63.7122,63.635,63.6967,15800.0
2014-04-07 10:55:00,82.58,82.62,82.5,82.58,13800.0,63.6967,63.7276,63.635,63.6967,13800.0
2014-04-07 11:00:00,82.58,82.68,82.54,82.66,14300.0,63.6967,63.7739,63.6659,63.7584,14300.0
2014-04-07 11:05:00,82.66,82.67,82.5,82.55,12500.0,63.7584,63.7662,63.635,63.6736,12500.0
2014-04-07 11:10:00,82.56,82.57,82.48,82.48,12500.0,63.6813,63.689,63.6196,63.6196,12500.0
2014-04-07 11:15:00,82.49,82.52,82.42,82.51,17800.0,63.6273,63.6505,63.5733,63.6427,17800.0
2014-04-07 11:20:00,82.5,82.5,82.4,82.42,8400.0,63.635,63.635,63.5579,63.5733,8400.0
2014-04-07 11:25:00,82.41,82.43,82.37,82.42,8300.0,63.5656,63.581,63.5348,63.5733,8300.0
2014-04-07 11:30:00,82.42,82.45,82.36,82.37,27000.0,63.5733,63.5965,63.527,63.5348,27000.0
2014-04-07 11:35:00,82.36,82.4,82.32,82.37,9200.0,63.527,63.5579,63.4962,63.5348,9200.0
2014-04-07 11:40:00,82.37,82.41,82.3,82.35,22700.0,63.5348,63.5656,63.4808,63.5193,22700.0
2014-04-07 11:45:00,82.35,82.36,82.26,82.26,11500.0,63.5193,63.527,63.4499,63.4499,11500.0
2014-04-07 11:50:00,82.23,82.24,82.15,82.2,8300.0,63.4268,63.4345,63.3651,63.4036,8300.0
2014-04-07 11:55:00,82.2,82.2,82.12,82.12,10400.0,63.4036,63.4036,63.3419,63.3419,10400.0
2014-04-07 12:00:00,82.12,82.12,82.05,82.09,8600.0,63.3419,63.3419,63.2879,63.3188,8600.0
2014-04-07 12:05:00,82.09,82.09,82.01,82.02,9100.0,63.3188,63.3188,63.2571,63.2648,9100.0
2014-04-07 12:10:00,82.02,82.04,81.93,81.98,13400.0,63.2648,63.2802,63.1954,63.2339,13400.0
2014-04-07 12:15:00,81.96,81.96,81.85,81.85,11400.0,63.2185,63.2185,63.1337,63.1337,11400.0
2014-04-07 12:20:00,81.85,81.98,81.84,81.97,8800.0,63.1337,63.2339,63.126,63.2262,8800.0
2014-04-07 12:25:00,81.98,82.03,81.98,81.99,7200.0,63.2339,63.2725,63.2339,63.2417,7200.0
2014-04-07 12:30:00,81.99,82.05,81.94,82.05,8900.0,63.2417,63.2879,63.2031,63.2879,8900.0
2014-04-07 12:35:00,82.05,82.13,82.0,82.11,12800.0,63.2879,63.3496,63.2494,63.3342,12800.0
2014-04-07 12:40:00,82.12,82.19,82.12,82.14,8300.0,63.3419,63.3959,63.3419,63.3574,8300.0
2014-04-07 12:45:00,82.14,82.15,82.1,82.12,9700.0,63.3574,63.3651,63.3265,63.3419,9700.0
2014-04-07 12:50:00,82.11,82.15,82.09,82.14,7300.0,63.3342,63.3651,63.3188,63.3574,7300.0
2014-04-07 12:55:00,82.17,82.24,82.15,82.15,9500.0,63.3805,63.4345,63.3651,63.3651,9500.0
2014-04-07 13:00:00,82.16,82.2,82.15,82.17,11800.0,63.3728,63.4036,63.3651,63.3805,11800.0
2014-04-07 13:05:00,82.14,82.14,81.97,82.0,8300.0,63.3574,63.3574,63.2262,63.2494,8300.0
2014-04-07 13:10:00,81.99,82.01,81.9,81.96,11400.0,63.2417,63.2571,63.1722,63.2185,11400.0
2014-04-07 13:15:00,81.98,82.01,81.96,81.96,10000.0,63.2339,63.2571,63.2185,63.2185,10000.0
2014-04-07 13:20:00,81.98,82.11,81.97,82.06,12700.0,63.2339,63.3342,63.2262,63.2956,12700.0
2014-04-07 13:25:00,82.06,82.06,81.94,81.97,14600.0,63.2956,63.2956,63.2031,63.2262,14600.0
2014-04-07 13:30:00,81.97,82.0,81.88,81.89,14900.0,63.2262,63.2494,63.1568,63.1645,14900.0
2014-04-07 13:35:00,81.9,81.92,81.85,81.9,10000.0,63.1722,63.1877,63.1337,63.1722,10000.0
2014-04-07 13:40:00,81.88,81.98,81.87,81.89,11000.0,63.1568,63.2339,63.1491,63.1645,11000.0
2014-04-07 13:45:00,81.88,81.98,81.87,81.94,13200.0,63.1568,63.2339,63.1491,63.2031,13200.0
2014-04-07 13:50:00,81.94,82.03,81.93,82.01,12500.0,63.2031,63.2725,63.1954,63.2571,12500.0
2014-04-07 13:55:00,82.0,82.0,81.95,81.96,11700.0,63.2494,63.2494,63.2108,63.2185,11700.0
2014-04-07 14:00:00,81.96,82.01,81.91,81.99,14300.0,63.2185,63.2571,63.1799,63.2417,14300.0
2014-04-07 14:05:00,81.99,82.04,81.93,81.99,12800.0,63.2417,63.2802,63.1954,63.2417,12800.0
2014-04-07 14:10:00,81.97,81.98,81.92,81.92,9700.0,63.2262,63.2339,63.1877,63.1877,9700.0
2014-04-07 14:15:00,81.9,81.98,81.89,81.91,13800.0,63.1722,63.2339,63.1645,63.1799,13800.0
2014-04-07 14:20:00,81.89,81.92,81.87,81.89,9600.0,63.1645,63.1877,63.1491,63.1645,9600.0
2014-04-07 14:25:00,81.89,81.93,81.87,81.93,13900.0,63.1645,63.1954,63.1491,63.1954,13900.0
2014-04-07 14:30:00,81.93,81.93,81.86,81.89,9400.0,63.1954,63.1954,63.1414,63.1645,9400.0
2014-04-07 14:35:00,81.89,81.93,81.86,81.91,12200.0,63.1645,63.1954,63.1414,63.1799,12200.0
2014-04-07 14:40:00,81.93,82.16,81.93,82.13,20500.0,63.1954,63.3728,63.1954,63.3496,20500.0
2014-04-07 14:45:00,82.16,82.19,82.1,82.15,17100.0,63.3728,63.3959,63.3265,63.3651,17100.0
2014-04-07 14:50:00,82.15,82.23,82.13,82.22,12600.0,63.3651,63.4268,63.3496,63.4191,12600.0
2014-04-07 14:55:00,82.23,82.34,82.23,82.29,17600.0,63.4268,63.5116,63.4268,63.4731,17600.0
2014-04-07 15:00:00,82.29,82.29,82.19,82.19,14500.0,63.4731,63.4731,63.3959,63.3959,14500.0
2014-04-07 15:05:00,82.18,82.24,82.17,82.23,18100.0,63.3882,63.4345,63.3805,63.4268,18100.0
2014-04-07 15:10:00,82.24,82.32,82.2,82.32,19500.0,63.4345,63.4962,63.4036,63.4962,19500.0
2014-04-07 15:15:00,82.32,82.34,82.29,82.34,19700.0,63.4962,63.5116,63.4731,63.5116,19700.0
2014-04-07 15:20:00,82.33,82.42,82.26,82.36,30400.0,63.5039,63.5733,63.4499,63.527,30400.0
2014-04-07 15:25:00,82.36,82.53,82.36,82.51,32900.0,63.527,63.6582,63.527,63.6427,32900.0
2014-04-07 15:30:00,82.51,82.51,82.33,82.35,35000.0,63.6427,63.6427,63.5039,63.5193,35000.0
2014-04-07 15:35:00,82.36,82.41,82.33,82.36,39800.0,63.527,63.5656,63.5039,63.527,39800.0
2014-04-07 15:40:00,82.36,82.38,82.31,82.31,49200.0,63.527,63.5425,63.4885,63.4885,49200.0
2014-04-07 15:45:00,82.31,82.31,82.19,82.2,65100.0,63.4885,63.4885,63.3959,63.4036,65100.0
2014-04-07 15:50:00,82.21,82.21,82.07,82.07,70900.0,63.4113,63.4113,63.3034,63.3034,70900.0
2014-04-07 15:55:00,82.08,82.16,82.06,82.1,120500.0,63.3111,63.3728,63.2956,63.3265,120500.0
2014-04-08 09:30:00,81.99,81.99,81.69,81.94,39200.0,63.2417,63.2417,63.0103,63.2031,39200.0
2014-04-08 09:35:00,81.95,82.15,81.95,82.08,46400.0,63.2108,63.3651,63.2108,63.3111,46400.0
2014-04-08 09:40:00,82.07,82.34,82.07,82.27,35700.0,63.3034,63.5116,63.3034,63.4576,35700.0
2014-04-08 09:45:00,82.27,82.29,82.11,82.13,24800.0,63.4576,63.4731,63.3342,63.3496,24800.0
2014-04-08 09:50:00,82.11,82.11,81.91,81.97,30500.0,63.3342,63.3342,63.1799,63.2262,30500.0
2014-04-08 09:55:00,82.03,82.06,81.88,81.88,20500.0,63.2725,63.2956,63.1568,63.1568,20500.0
2014-04-08 10:00:00,81.85,82.19,81.83,82.06,20700.0,63.1337,63.3959,63.1182,63.2956,20700.0
2014-04-08 10:05:00,82.08,82.14,82.01,82.04,16100.0,63.3111,63.3574,63.2571,63.2802,16100.0
2014-04-08 10:10:00,82.04,82.05,81.87,81.98,27400.0,63.2802,63.2879,63.1491,63.2339,27400.0
2014-04-08 10:15:00,81.98,82.06,81.81,81.83,29800.0,63.2339,63.2956,63.1028,63.1182,29800.0
2014-04-08 10:20:00,81.81,81.83,81.52,81.55,28000.0,63.1028,63.1182,62.8791,62.9023,28000.0
2014-04-08 10:25:00,81.56,81.69,81.49,81.49,25500.0,62.91,63.0103,62.856,62.856,25500.0
2014-04-08 10:30:00,81.48,81.83,81.48,81.79,24100.0,62.8483,63.1182,62.8483,63.0874,24100.0
2014-04-08 10:35:00,81.79,81.85,81.71,81.83,16800.0,63.0874,63.1337,63.0257,63.1182,16800.0
2014-04-08 10:40:00,81.83,81.93,81.77,81.89,16300.0,63.1182,63.1954,63.072,63.1645,16300.0
2014-04-08 10:45:00,81.88,81.91,81.81,81.86,12300.0,63.1568,63.1799,63.1028,63.1414,12300.0
2014-04-08 10:50:00,81.88,82.12,81.88,82.03,20500.0,63.1568,63.3419,63.1568,63.2725,20500.0
2014-04-08 10:55:00,82.03,82.07,81.96,81.97,20100.0,63.2725,63.3034,63.2185,63.2262,20100.0
2014-04-08 11:00:00,81.99,82.18,81.99,82.18,13200.0,63.2417,63.3882,63.2417,63.3882,13200.0
2014-04-08 11:05:00,82.17,82.32,82.17,82.29,19800.0,63.3805,63.4962,63.3805,63.4731,19800.0
2014-04-08 11:10:00,82.29,82.29,82.12,82.24,13000.0,63.4731,63.4731,63.3419,63.4345,13000.0
2014-04-08 11:15:00,82.23,82.39,82.19,82.39,12000.0,63.4268,63.5502,63.3959,63.5502,12000.0
2014-04-08 11:20:00,82.37,82.44,82.37,82.41,11800.0,63.5348,63.5888,63.5348,63.5656,11800.0
2014-04-08 11:25:00,82.42,82.42,82.25,82.27,11000.0,63.5733,63.5733,63.4422,63.4576,11000.0
2014-04-08 11:30:00,82.28,82.37,82.28,82.32,10700.0,63.4653,63.5348,63.4653,63.4962,10700.0
2014-04-08 11:35:00,82.32,82.32,82.14,82.15,12000.0,63.4962,63.4962,63.3574,63.3651,12000.0
2014-04-08 11:40:00,82.17,82.17,82.12,82.14,14800.0,63.3805,63.3805,63.3419,63.3574,14800.0
2014-04-08 11:45:00,82.14,82.17,82.08,82.08,9300.0,63.3574,63.3805,63.3111,63.3111,9300.0
2014-04-08 11:50:00,82.11,82.16,82.11,82.13,10200.0,63.3342,63.3728,63.3342,63.3496,10200.0
2014-04-08 11:55:00,82.13,82.31,82.13,82.27,22800.0,63.3496,63.4885,63.3496,63.4576,22800.0
2014-04-08 12:00:00,82.24,82.27,82.19,82.27,10500.0,63.4345,63.4576,63.3959,63.4576,10500.0
2014-04-08 12:05:00,82.28,82.35,82.25,82.29,28300.0,63.4653,63.5193,63.4422,63.4731,28300.0
2014-04-08 12:10:00,82.3,82.35,82.24,82.34,15900.0,63.4808,63.5193,63.4345,63.5116,15900.0
2014-04-08 12:15:00,82.34,82.34,82.27,82.34,13000.0,63.5116,63.5116,63.4576,63.5116,13000.0
2014-04-08 12:20:00,82.34,82.34,82.27,82.29,8300.0,63.5116,63.5116,63.4576,63.4731,8300.0
2014-04-08 12:25:00,82.3,82.4,82.26,82.4,13400.0,63.4808,63.5579,63.4499,63.5579,13400.0
2014-04-08 12:30:00,82.38,82.41,82.33,82.34,10100.0,63.5425,63.5656,63.5039,63.5116,10100.0
2014-04-08 12:35:00,82.32,82.33,82.26,82.28,11200.0,63.4962,63.5039,63.4499,63.4653,11200.0
2014-04-08 12:40:00,82.27,82.27,82.2,82.25,8700.0,63.4576,63.4576,63.4036,63.4422,8700.0
2014-04-08 12:45:00,82.26,82.3,82.21,82.22,11300.0,63.4499,63.4808,63.4113,63.4191,11300.0
2014-04-08 12:50:00,82.23,82.27,82.21,82.25,8800.0,63.4268,63.4576,63.4113,63.4422,8800.0
2014-04-08 12:55:00,82.25,82.27,82.18,82.18,8800.0,63.4422,63.4576,63.3882,63.3882,8800.0
2014-04-08 13:00:00,82.2,82.34,82.19,82.33,32400.0,63.4036,63.5116,63.3959,63.5039,32400.0
2014-04-08 13:05:00,82.31,82.32,82.28,82.3,12100.0,63.4885,63.4962,63.4653,63.4808,12100.0
2014-04-08 13:10:00,82.32,82.38,82.32,82.38,9800.0,63.4962,63.5425,63.4962,63.5425,9800.0
2014-04-08 13:15:00,82.39,82.53,82.38,82.48,10500.0,63.5502,63.6582,63.5425,63.6196,10500.0
2014-04-08 13:20:00,82.5,82.63,82.5,82.63,17200.0,63.635,63.7353,63.635,63.7353,17200.0
2014-04-08 13:25:00,82.63,82.67,82.53,82.62,42200.0,63.7353,63.7662,63.6582,63.7276,42200.0
2014-04-08 13:30:00,82.62,82.63,82.57,82.59,14200.0,63.7276,63.7353,63.689,63.7045,14200.0
2014-04-08 13:35:00,82.59,82.6,82.51,82.55,11000.0,63.7045,63.7122,63.6427,63.6736,11000.0
2014-04-08 13:40:00,82.56,82.59,82.53,82.59,7600.0,63.6813,63.7045,63.6582,63.7045,7600.0
2014-04-08 13:45:00,82.59,82.61,82.51,82.53,11700.0,63.7045,63.7199,63.6427,63.6582,11700.0
2014-04-08 13:50:00,82.53,82.55,82.5,82.55,7900.0,63.6582,63.6736,63.635,63.6736,7900.0
2014-04-08 13:55:00,82.54,82.61,82.54,82.61,11100.0,63.6659,63.7199,63.6659,63.7199,11100.0
2014-04-08 14:00:00,82.62,82.63,82.51,82.51,10900.0,63.7276,63.7353,63.6427,63.6427,10900.0
2014-04-08 14:05:00,82.51,82.52,82.38,82.39,20800.0,63.6427,63.6505,63.5425,63.5502,20800.0
2014-04-08 14:10:00,82.38,82.45,82.36,82.44,14000.0,63.5425,63.5965,63.527,63.5888,14000.0
2014-04-08 14:15:00,82.44,82.46,82.35,82.37,11900.0,63.5888,63.6042,63.5193,63.5348,11900.0
2014-04-08 14:20:00,82.37,82.39,82.29,82.34,16600.0,63.5348,63.5502,63.4731,63.5116,16600.0
2014-04-08 14:25:00,82.34,82.35,82.27,82.29,28000.0,63.5116,63.5193,63.4576,63.4731,28000.0
2014-04-08 14:30:00,82.27,82.31,82.24,82.25,20100.0,63.4576,63.4885,63.4345,63.4422,20100.0
2014-04-08 14:35:00,82.25,82.26,82.19,82.19,21300.0,63.4422,63.4499,63.3959,63.3959,21300.0
2014-04-08 14:40:00,82.2,82.24,82.12,82.12,16800.0,63.4036,63.4345,63.3419,63.3419,16800.0
2014-04-08 14:45:00,82.12,82.21,82.11,82.2,20600.0,63.3419,63.4113,63.3342,63.4036,20600.0
2014-04-08 14:50:00,82.19,82.28,82.19,82.24,18000.0,63.3959,63.4653,63.3959,63.4345,18000.0
2014-04-08 14:55:00,82.24,82.29,82.17,82.19,20500.0,63.4345,63.4731,63.3805,63.3959,20500.0
2014-04-08 15:00:00,82.2,82.2,82.09,82.11,19400.0,63.4036,63.4036,63.3188,63.3342,19400.0
2014-04-08 15:05:00,82.11,82.22,82.11,82.21,16000.0,63.3342,63.4191,63.3342,63.4113,16000.0
2014-04-08 15:10:00,82.22,82.27,82.18,82.25,27400.0,63.4191,63.4576,63.3882,63.4422,27400.0
2014-04-08 15:15:00,82.25,82.3,82.22,82.26,23200.0,63.4422,63.4808,63.4191,63.4499,23200.0
2014-04-08 15:20:00,82.26,82.33,82.26,82.33,20200.0,63.4499,63.5039,63.4499,63.5039,20200.0
2014-04-08 15:25:00,82.32,82.39,82.3,82.32,18900.0,63.4962,63.5502,63.4808,63.4962,18900.0
2014-04-08 15:30:00,82.33,82.33,82.28,82.33,33700.0,63.5039,63.5039,63.4653,63.5039,33700.0
2014-04-08 15:35:00,82.35,82.4,82.33,82.38,24600.0,63.5193,63.5579,63.5039,63.5425,24600.0
2014-04-08 15:40:00,82.39,82.4,82.33,82.33,32500.0,63.5502,63.5579,63.5039,63.5039,32500.0
2014-04-08 15:45:00,82.31,82.4,82.29,82.38,59700.0,63.4885,63.5579,63.4731,63.5425,59700.0
2014-04-08 15:50:00,82.38,82.39,82.26,82.28,49700.0,63.5425,63.5502,63.4499,63.4653,49700.0
2014-04-08 15:55:00,82.28,82.35,82.24,82.27,86300.0,63.4653,63.5193,63.4345,63.4576,86300.0
2014-04-09 09:30:00,82.48,82.79,82.47,82.7,20800.0,63.6196,63.8587,63.6119,63.7893,20800.0
2014-04-09 09:35:00,82.69,82.82,82.56,82.69,51800.0,63.7816,63.8819,63.6813,63.7816,51800.0
2014-04-09 09:40:00,82.73,82.82,82.58,82.58,13300.0,63.8124,63.8819,63.6967,63.6967,13300.0
2014-04-09 09:45:00,82.6,82.71,82.54,82.54,19700.0,63.7122,63.797,63.6659,63.6659,19700.0
2014-04-09 09:50:00,82.52,82.75,82.48,82.74,13800.0,63.6505,63.8279,63.6196,63.8202,13800.0
2014-04-09 09:55:00,82.75,82.88,82.75,82.76,9700.0,63.8279,63.9281,63.8279,63.8356,9700.0
2014-04-09 10:00:00,82.76,82.89,82.68,82.75,17700.0,63.8356,63.9359,63.7739,63.8279,17700.0
2014-04-09 10:05:00,82.73,82.91,82.69,82.78,18500.0,63.8124,63.9513,63.7816,63.851,18500.0
2014-04-09 10:10:00,82.79,82.9,82.71,82.71,19300.0,63.8587,63.9436,63.797,63.797,19300.0
2014-04-09 10:15:00,82.72,82.87,82.72,82.79,10000.0,63.8047,63.9204,63.8047,63.8587,10000.0
2014-04-09 10:20:00,82.82,82.99,82.82,82.97,12500.0,63.8819,64.013,63.8819,63.9976,12500.0
2014-04-09 10:25:00,82.97,82.97,82.82,82.83,9100.0,63.9976,63.9976,63.8819,63.8896,9100.0
2014-04-09 10:30:00,82.84,82.9,82.8,82.81,15500.0,63.8973,63.9436,63.8664,63.8741,15500.0
2014-04-09 10:35:00,82.79,82.82,82.74,82.77,8700.0,63.8587,63.8819,63.8202,63.8433,8700.0
2014-04-09 10:40:00,82.78,82.92,82.78,82.92,12300.0,63.851,63.959,63.851,63.959,12300.0
2014-04-09 10:45:00,82.94,82.96,82.74,82.82,18200.0,63.9744,63.9898,63.8202,63.8819,18200.0
2014-04-09 10:50:00,82.84,82.84,82.7,82.71,15200.0,63.8973,63.8973,63.7893,63.797,15200.0
2014-04-09 10:55:00,82.72,82.76,82.66,82.66,19500.0,63.8047,63.8356,63.7584,63.7584,19500.0
2014-04-09 11:00:00,82.68,82.68,82.56,82.6,21100.0,63.7739,63.7739,63.6813,63.7122,21100.0
2014-04-09 11:05:00,82.62,82.68,82.6,82.67,29600.0,63.7276,63.7739,63.7122,63.7662,29600.0
2014-04-09 11:10:00,82.67,82.68,82.56,82.59,28100.0,63.7662,63.7739,63.6813,63.7045,28100.0
2014-04-09 11:15:00,82.59,82.73,82.58,82.66,25200.0,63.7045,63.8124,63.6967,63.7584,25200.0
2014-04-09 11:20:00,82.66,82.67,82.56,82.56,21700.0,63.7584,63.7662,63.6813,63.6813,21700.0
2014-04-09 11:25:00,82.56,82.6,82.53,82.56,15800.0,63.6813,63.7122,63.6582,63.6813,15800.0
2014-04-09 11:30:00,82.55,82.64,82.53,82.61,30400.0,63.6736,63.743,63.6582,63.7199,30400.0
2014-04-09 11:35:00,82.61,82.64,82.56,82.58,21600.0,63.7199,63.743,63.6813,63.6967,21600.0
2014-04-09 11:40:00,82.59,82.59,82.54,82.59,14300.0,63.7045,63.7045,63.6659,63.7045,14300.0
2014-04-09 11:45:00,82.58,82.7,82.56,82.67,74600.0,63.6967,63.7893,63.6813,63.7662,74600.0
2014-04-09 11:50:00,82.64,82.72,82.64,82.72,26000.0,63.743,63.8047,63.743,63.8047,26000.0
2014-04-09 11:55:00,82.72,82.74,82.69,82.7,17100.0,63.8047,63.8202,63.7816,63.7893,17100.0
2014-04-09 12:00:00,82.7,82.73,82.62,82.64,18300.0,63.7893,63.8124,63.7276,63.743,18300.0
2014-04-09 12:05:00,82.64,82.7,82.63,82.65,16000.0,63.743,63.7893,63.7353,63.7507,16000.0
2014-04-09 12:10:00,82.65,82.65,82.63,82.64,12800.0,63.7507,63.7507,63.7353,63.743,12800.0
2014-04-09 12:15:00,82.65,82.65,82.59,82.65,53800.0,63.7507,63.7507,63.7045,63.7507,53800.0
2014-04-09 12:20:00,82.65,82.69,82.64,82.67,38100.0,63.7507,63.7816,63.743,63.7662,38100.0
2014-04-09 12:25:00,82.67,82.93,82.67,82.91,17300.0,63.7662,63.9667,63.7662,63.9513,17300.0
2014-04-09 12:30:00,82.91,82.99,82.91,82.97,16200.0,63.9513,64.013,63.9513,63.9976,16200.0
2014-04-09 12:35:00,82.97,83.01,82.95,83.01,10800.0,63.9976,64.0284,63.9821,64.0284,10800.0
2014-04-09 12:40:00,83.02,83.14,83.02,83.14,20800.0,64.0361,64.1287,64.0361,64.1287,20800.0
2014-04-09 12:45:00,83.14,83.19,83.12,83.12,16600.0,64.1287,64.1673,64.1133,64.1133,16600.0
2014-04-09 12:50:00,83.12,83.12,82.95,82.95,8400.0,64.1133,64.1133,63.9821,63.9821,8400.0
2014-04-09 12:55:00,82.96,83.03,82.95,83.01,12600.0,63.9898,64.0438,63.9821,64.0284,12600.0
2014-04-09 13:00:00,83.02,83.07,83.01,83.07,7500.0,64.0361,64.0747,64.0284,64.0747,7500.0
2014-04-09 13:05:00,83.08,83.08,83.0,83.0,10800.0,64.0824,64.0824,64.0207,64.0207,10800.0
2014-04-09 13:10:00,82.99,83.01,82.97,83.01,7100.0,64.013,64.0284,63.9976,64.0284,7100.0
2014-04-09 13:15:00,83.01,83.1,82.99,83.1,12900.0,64.0284,64.0978,64.013,64.0978,12900.0
2014-04-09 13:20:00,83.09,83.11,83.09,83.1,7000.0,64.0901,64.1055,64.0901,64.0978,7000.0
2014-04-09 13:25:00,83.1,83.11,82.99,83.0,38700.0,64.0978,64.1055,64.013,64.0207,38700.0
2014-04-09 13:30:00,83.0,83.01,82.93,82.99,11300.0,64.0207,64.0284,63.9667,64.013,11300.0
2014-04-09 13:35:00,83.01,83.04,82.97,82.99,9600.0,64.0284,64.0516,63.9976,64.013,9600.0
2014-04-09 13:40:00,82.97,83.07,82.91,83.07,18000.0,63.9976,64.0747,63.9513,64.0747,18000.0
2014-04-09 13:45:00,83.05,83.07,82.95,82.96,11300.0,64.0593,64.0747,63.9821,63.9898,11300.0
2014-04-09 13:50:00,82.96,82.99,82.94,82.98,13500.0,63.9898,64.013,63.9744,64.0053,13500.0
2014-04-09 13:55:00,82.97,83.0,82.95,82.98,13500.0,63.9976,64.0207,63.9821,64.0053,13500.0
2014-04-09 14:00:00,82.98,83.13,82.98,83.08,34600.0,64.0053,64.121,64.0053,64.0824,34600.0
2014-04-09 14:05:00,83.09,83.24,83.08,83.23,13300.0,64.0901,64.2058,64.0824,64.1981,13300.0
2014-04-09 14:10:00,83.22,83.29,83.16,83.2,10200.0,64.1904,64.2444,64.1441,64.175,10200.0
2014-04-09 14:15:00,83.2,83.36,83.2,83.33,10400.0,64.175,64.2984,64.175,64.2752,10400.0
2014-04-09 14:20:00,83.34,83.47,83.34,83.44,11900.0,64.283,64.3832,64.283,64.3601,11900.0
2014-04-09 14:25:00,83.47,83.47,83.29,83.32,15200.0,64.3832,64.3832,64.2444,64.2675,15200.0
2014-04-09 14:30:00,83.35,83.4,83.27,83.3,17200.0,64.2907,64.3292,64.229,64.2521,17200.0
2014-04-09 14:35:00,83.3,83.34,83.23,83.28,12500.0,64.2521,64.283,64.1981,64.2367,12500.0
2014-04-09 14:40:00,83.25,83.35,83.25,83.34,18900.0,64.2135,64.2907,64.2135,64.283,18900.0
2014-04-09 14:45:00,83.33,83.35,83.25,83.25,13600.0,64.2752,64.2907,64.2135,64.2135,13600.0
2014-04-09 14:50:00,83.26,83.26,83.21,83.23,17800.0,64.2212,64.2212,64.1827,64.1981,17800.0
2014-04-09 14:55:00,83.22,83.25,83.2,83.24,14800.0,64.1904,64.2135,64.175,64.2058,14800.0
2014-04-09 15:00:00,83.25,83.3,83.21,83.29,18900.0,64.2135,64.2521,64.1827,64.2444,18900.0
2014-04-09 15:05:00,83.3,83.35,83.27,83.28,20500.0,64.2521,64.2907,64.229,64.2367,20500.0
2014-04-09 15:10:00,83.29,83.35,83.28,83.35,11700.0,64.2444,64.2907,64.2367,64.2907,11700.0
2014-04-09 15:15:00,83.35,83.45,83.35,83.45,20900.0,64.2907,64.3678,64.2907,64.3678,20900.0
2014-04-09 15:20:00,83.45,83.47,83.39,83.4,42900.0,64.3678,64.3832,64.3215,64.3292,42900.0
2014-04-09 15:25:00,83.4,83.44,83.38,83.44,24500.0,64.3292,64.3601,64.3138,64.3601,24500.0
2014-04-09 15:30:00,83.44,83.45,83.39,83.45,30900.0,64.3601,64.3678,64.3215,64.3678,30900.0
2014-04-09 15:35:00,83.46,83.48,83.41,83.42,38500.0,64.3755,64.3909,64.3369,64.3447,38500.0
2014-04-09 15:40:00,83.42,83.47,83.41,83.47,35300.0,64.3447,64.3832,64.3369,64.3832,35300.0
2014-04-09 15:45:00,83.46,83.47,83.41,83.46,61700.0,64.3755,64.3832,64.3369,64.3755,61700.0
2014-04-09 15:50:00,83.47,83.47,83.35,83.39,46400.0,64.3832,64.3832,64.2907,64.3215,46400.0
2014-04-09 15:55:00,83.38,83.4,83.32,83.35,111400.0,64.3138,64.3292,64.2675,64.2907,111400.0
2014-04-10 09:30:00,83.26,83.28,83.0,83.1,32700.0,64.2212,64.2367,64.0207,64.0978,32700.0
2014-04-10 09:35:00,83.13,83.13,82.82,83.0,45200.0,64.121,64.121,63.8819,64.0207,45200.0
2014-04-10 09:40:00,83.02,83.31,82.95,83.24,82100.0,64.0361,64.2598,63.9821,64.2058,82100.0
2014-04-10 09:45:00,83.25,83.32,83.15,83.18,11000.0,64.2135,64.2675,64.1364,64.1595,11000.0
2014-04-10 09:50:00,83.15,83.22,83.13,83.2,6400.0,64.1364,64.1904,64.121,64.175,6400.0
2014-04-10 09:55:00,83.2,83.24,83.14,83.24,11700.0,64.175,64.2058,64.1287,64.2058,11700.0
2014-04-10 10:00:00,83.25,83.29,83.13,83.2,15400.0,64.2135,64.2444,64.121,64.175,15400.0
2014-04-10 10:05:00,83.22,83.46,83.21,83.46,11400.0,64.1904,64.3755,64.1827,64.3755,11400.0
2014-04-10 10:10:00,83.44,83.49,83.4,83.43,31600.0,64.3601,64.3987,64.3292,64.3524,31600.0
2014-04-10 10:15:00,83.42,83.45,83.26,83.28,21400.0,64.3447,64.3678,64.2212,64.2367,21400.0
2014-04-10 10:20:00,83.28,83.41,83.28,83.4,10400.0,64.2367,64.3369,64.2367,64.3292,10400.0
2014-04-10 10:25:00,83.38,83.57,83.38,83.52,20400.0,64.3138,64.4604,64.3138,64.4218,20400.0
2014-04-10 10:30:00,83.53,83.59,83.46,83.54,9300.0,64.4295,64.4758,64.3755,64.4372,9300.0
2014-04-10 10:35:00,83.54,83.54,83.36,83.42,8600.0,64.4372,64.4372,64.2984,64.3447,8600.0
2014-04-10 10:40:00,83.41,83.41,83.27,83.27,11200.0,64.3369,64.3369,64.229,64.229,11200.0
2014-04-10 10:45:00,83.27,83.36,83.25,83.28,18900.0,64.229,64.2984,64.2135,64.2367,18900.0
2014-04-10 10:50:00,83.25,83.28,83.21,83.26,10600.0,64.2135,64.2367,64.1827,64.2212,10600.0
2014-04-10 10:55:00,83.27,83.29,83.03,83.05,12700.0,64.229,64.2444,64.0438,64.0593,12700.0
2014-04-10 11:00:00,83.0,83.0,82.9,82.95,15900.0,64.0207,64.0207,63.9436,63.9821,15900.0
2014-04-10 11:05:00,82.95,82.95,82.75,82.8,18900.0,63.9821,63.9821,63.8279,63.8664,18900.0
2014-04-10 11:10:00,82.79,82.93,82.73,82.93,15400.0,63.8587,63.9667,63.8124,63.9667,15400.0
2014-04-10 11:15:00,82.94,82.96,82.83,82.89,8700.0,63.9744,63.9898,63.8896,63.9359,8700.0
2014-04-10 11:20:00,82.89,82.92,82.87,82.88,8300.0,63.9359,63.959,63.9204,63.9281,8300.0
2014-04-10 11:25:00,82.86,82.86,82.69,82.7,10400.0,63.9127,63.9127,63.7816,63.7893,10400.0
2014-04-10 11:30:00,82.7,82.88,82.7,82.88,6500.0,63.7893,63.9281,63.7893,63.9281,6500.0
2014-04-10 11:35:00,82.88,82.89,82.81,82.85,8100.0,63.9281,63.9359,63.8741,63.905,8100.0
2014-04-10 11:40:00,82.84,82.94,82.8,82.94,5100.0,63.8973,63.9744,63.8664,63.9744,5100.0
2014-04-10 11:45:00,82.95,82.95,82.85,82.87,10600.0,63.9821,63.9821,63.905,63.9204,10600.0
2014-04-10 11:50:00,82.83,82.87,82.73,82.76,6400.0,63.8896,63.9204,63.8124,63.8356,6400.0
2014-04-10 11:55:00,82.78,82.78,82.65,82.67,9500.0,63.851,63.851,63.7507,63.7662,9500.0
2014-04-10 12:00:00,82.69,82.72,82.5,82.54,16100.0,63.7816,63.8047,63.635,63.6659,16100.0
2014-04-10 12:05:00,82.54,82.55,82.46,82.51,5500.0,63.6659,63.6736,63.6042,63.6427,5500.0
2014-04-10 12:10:00,82.51,82.51,82.36,82.45,10500.0,63.6427,63.6427,63.527,63.5965,10500.0
2014-04-10 12:15:00,82.48,82.59,82.48,82.57,10500.0,63.6196,63.7045,63.6196,63.689,10500.0
2014-04-10 12:20:00,82.55,82.58,82.42,82.48,8800.0,63.6736,63.6967,63.5733,63.6196,8800.0
2014-04-10 12:25:00,82.47,82.49,82.42,82.44,8000.0,63.6119,63.6273,63.5733,63.5888,8000.0
2014-04-10 12:30:00,82.45,82.52,82.39,82.44,11800.0,63.5965,63.6505,63.5502,63.5888,11800.0
2014-04-10 12:35:00,82.43,82.45,82.39,82.4,8800.0,63.581,63.5965,63.5502,63.5579,8800.0
2014-04-10 12:40:00,82.38,82.41,82.3,82.36,8800.0,63.5425,63.5656,63.4808,63.527,8800.0
2014-04-10 12:45:00,82.36,82.38,82.32,82.33,12600.0,63.527,63.5425,63.4962,63.5039,12600.0
2014-04-10 12:50:00,82.31,82.38,82.28,82.37,3700.0,63.4885,63.5425,63.4653,63.5348,3700.0
2014-04-10 12:55:00,82.37,82.37,82.23,82.23,7700.0,63.5348,63.5348,63.4268,63.4268,7700.0
2014-04-10 13:00:00,82.27,82.34,82.25,82.34,8000.0,63.4576,63.5116,63.4422,63.5116,8000.0
2014-04-10 13:05:00,82.33,82.38,82.32,82.35,7900.0,63.5039,63.5425,63.4962,63.5193,7900.0
2014-04-10 13:10:00,82.35,82.37,82.27,82.27,5600.0,63.5193,63.5348,63.4576,63.4576,5600.0
2014-04-10 13:15:00,82.27,82.28,82.1,82.13,8600.0,63.4576,63.4653,63.3265,63.3496,8600.0
2014-04-10 13:20:00,82.12,82.15,82.09,82.12,22600.0,63.3419,63.3651,63.3188,63.3419,22600.0
2014-04-10 13:25:00,82.12,82.21,82.05,82.21,16000.0,63.3419,63.4113,63.2879,63.4113,16000.0
2014-04-10 13:30:00,82.19,82.25,82.18,82.18,10100.0,63.3959,63.4422,63.3882,63.3882,10100.0
2014-04-10 13:35:00,82.17,82.24,82.14,82.23,9800.0,63.3805,63.4345,63.3574,63.4268,9800.0
2014-04-10 13:40:00,82.23,82.26,82.17,82.25,10400.0,63.4268,63.4499,63.3805,63.4422,10400.0
2014-04-10 13:45:00,82.26,82.33,82.23,82.33,10300.0,63.4499,63.5039,63.4268,63.5039,10300.0
2014-04-10 13:50:00,82.35,82.38,82.24,82.38,9300.0,63.5193,63.5425,63.4345,63.5425,9300.0
2014-04-10 13:55:00,82.39,82.46,82.39,82.45,7200.0,63.5502,63.6042,63.5502,63.5965,7200.0
2014-04-10 14:00:00,82.45,82.45,82.37,82.43,7500.0,63.5965,63.5965,63.5348,63.581,7500.0
2014-04-10 14:05:00,82.43,82.46,82.39,82.42,10200.0,63.581,63.6042,63.5502,63.5733,10200.0
2014-04-10 14:10:00,82.43,82.47,82.38,82.47,9600.0,63.581,63.6119,63.5425,63.6119,9600.0
2014-04-10 14:15:00,82.48,82.51,82.41,82.43,9600.0,63.6196,63.6427,63.5656,63.581,9600.0
2014-04-10 14:20:00,82.43,82.45,82.39,82.4,6300.0,63.581,63.5965,63.5502,63.5579,6300.0
2014-04-10 14:25:00,82.4,82.4,82.26,82.26,11900.0,63.5579,63.5579,63.4499,63.4499,11900.0
2014-04-10 14:30:00,82.25,82.26,82.22,82.26,12800.0,63.4422,63.4499,63.4191,63.4499,12800.0
2014-04-10 14:35:00,82.25,82.25,82.11,82.2,13300.0,63.4422,63.4422,63.3342,63.4036,13300.0
2014-04-10 14:40:00,82.2,82.27,82.2,82.25,10500.0,63.4036,63.4576,63.4036,63.4422,10500.0
2014-04-10 14:45:00,82.24,82.24,82.08,82.12,17500.0,63.4345,63.4345,63.3111,63.3419,17500.0
2014-04-10 14:50:00,82.12,82.18,82.09,82.09,14900.0,63.3419,63.3882,63.3188,63.3188,14900.0
2014-04-10 14:55:00,82.1,82.18,82.06,82.15,10500.0,63.3265,63.3882,63.2956,63.3651,10500.0
2014-04-10 15:00:00,82.15,82.15,81.91,81.92,22900.0,63.3651,63.3651,63.1799,63.1877,22900.0
2014-04-10 15:05:00,81.89,81.92,81.79,81.8,20700.0,63.1645,63.1877,63.0874,63.0951,20700.0
2014-04-10 15:10:00,81.78,81.91,81.78,81.87,16100.0,63.0797,63.1799,63.0797,63.1491,16100.0
2014-04-10 15:15:00,81.87,82.04,81.87,82.04,21400.0,63.1491,63.2802,63.1491,63.2802,21400.0
2014-04-10 15:20:00,82.04,82.05,81.88,81.94,31800.0,63.2802,63.2879,63.1568,63.2031,31800.0
2014-04-10 15:25:00,81.94,81.99,81.89,81.99,21400.0,63.2031,63.2417,63.1645,63.2417,21400.0
2014-04-10 15:30:00,81.98,82.09,81.93,82.06,30900.0,63.2339,63.3188,63.1954,63.2956,30900.0
2014-04-10 15:35:00,82.07,82.19,82.06,82.19,43700.0,63.3034,63.3959,63.2956,63.3959,43700.0
2014-04-10 15:40:00,82.19,82.29,82.14,82.29,64900.0,63.3959,63.4731,63.3574,63.4731,64900.0
2014-04-10 15:45:00,82.31,82.34,82.25,82.31,76700.0,63.4885,63.5116,63.4422,63.4885,76700.0
2014-04-10 15:50:00,82.3,82.3,82.15,82.17,65500.0,63.4808,63.4808,63.3651,63.3805,65500.0
2014-04-10 15:55:00,82.17,82.18,81.98,81.98,160500.0,63.3805,63.3882,63.2339,63.2339,160500.0
2014-04-11 09:30:00,81.34,81.61,81.31,81.48,49600.0,62.7403,62.9485,62.7171,62.8483,49600.0
2014-04-11 09:35:00,81.48,81.74,81.35,81.67,37000.0,62.8483,63.0488,62.748,62.9948,37000.0
2014-04-11 09:40:00,81.71,81.85,81.65,81.85,11200.0,63.0257,63.1337,62.9794,63.1337,11200.0
2014-04-11 09:45:00,81.85,81.85,81.69,81.74,26300.0,63.1337,63.1337,63.0103,63.0488,26300.0
2014-04-11 09:50:00,81.78,81.94,81.78,81.94,9500.0,63.0797,63.2031,63.0797,63.2031,9500.0
2014-04-11 09:55:00,81.96,82.02,81.85,81.93,36700.0,63.2185,63.2648,63.1337,63.1954,36700.0
2014-04-11 10:00:00,81.91,81.96,81.52,81.52,26900.0,63.1799,63.2185,62.8791,62.8791,26900.0
2014-04-11 10:05:00,81.51,81.61,81.4,81.47,16500.0,62.8714,62.9485,62.7866,62.8406,16500.0
2014-04-11 10:10:00,81.46,81.5,81.22,81.29,24800.0,62.8328,62.8637,62.6477,62.7017,24800.0
2014-04-11 10:15:00,81.28,81.31,81.05,81.09,19900.0,62.694,62.7171,62.5166,62.5475,19900.0
2014-04-11 10:20:00,81.09,81.22,81.05,81.19,18700.0,62.5475,62.6477,62.5166,62.6246,18700.0
2014-04-11 10:25:00,81.19,81.27,81.16,81.21,21300.0,62.6246,62.6863,62.6014,62.64,21300.0
2014-04-11 10:30:00,81.19,81.36,81.17,81.32,15900.0,62.6246,62.7557,62.6092,62.7249,15900.0
2014-04-11 10:35:00,81.3,81.34,81.19,81.19,15900.0,62.7094,62.7403,62.6246,62.6246,15900.0
2014-04-11 10:40:00,81.2,81.4,81.17,81.34,20300.0,62.6323,62.7866,62.6092,62.7403,20300.0
2014-04-11 10:45:00,81.33,81.37,81.25,81.33,17000.0,62.7326,62.7634,62.6709,62.7326,17000.0
2014-04-11 10:50:00,81.29,81.51,81.27,81.51,12800.0,62.7017,62.8714,62.6863,62.8714,12800.0
2014-04-11 10:55:00,81.5,81.69,81.49,81.61,18400.0,62.8637,63.0103,62.856,62.9485,18400.0
2014-04-11 11:00:00,81.63,81.71,81.59,81.61,22100.0,62.964,63.0257,62.9331,62.9485,22100.0
2014-04-11 11:05:00,81.62,81.63,81.55,81.57,10700.0,62.9563,62.964,62.9023,62.9177,10700.0
2014-04-11 11:10:00,81.56,81.74,81.56,81.72,13600.0,62.91,63.0488,62.91,63.0334,13600.0
2014-04-11 11:15:00,81.75,81.86,81.75,81.82,13200.0,63.0565,63.1414,63.0565,63.1105,13200.0
2014-04-11 11:20:00,81.84,81.84,81.66,81.69,14400.0,63.126,63.126,62.9871,63.0103,14400.0
2014-04-11 11:25:00,81.69,81.73,81.61,81.63,17300.0,63.0103,63.0411,62.9485,62.964,17300.0
2014-04-11 11:30:00,81.63,81.63,81.57,81.6,14000.0,62.964,62.964,62.9177,62.9408,14000.0
2014-04-11 11:35:00,81.61,81.69,81.49,81.6,15400.0,62.9485,63.0103,62.856,62.9408,15400.0
2014-04-11 11:40:00,81.58,81.6,81.49,81.52,15700.0,62.9254,62.9408,62.856,62.8791,15700.0
2014-04-11 11:45:00,81.52,81.52,81.33,81.38,11100.0,62.8791,62.8791,62.7326,62.7711,11100.0
2014-04-11 11:50:00,81.39,81.4,81.31,81.31,12200.0,62.7789,62.7866,62.7171,62.7171,12200.0
2014-04-11 11:55:00,81.32,81.4,81.28,81.38,8900.0,62.7249,62.7866,62.694,62.7711,8900.0
2014-04-11 12:00:00,81.38,81.57,81.38,81.5,9000.0,62.7711,62.9177,62.7711,62.8637,9000.0
2014-04-11 12:05:00,81.51,81.52,81.44,81.45,10500.0,62.8714,62.8791,62.8174,62.8251,10500.0
2014-04-11 12:10:00,81.44,81.46,81.31,81.32,7400.0,62.8174,62.8328,62.7171,62.7249,7400.0
2014-04-11 12:15:00,81.33,81.38,81.27,81.37,8500.0,62.7326,62.7711,62.6863,62.7634,8500.0
2014-04-11 12:20:00,81.35,81.38,81.3,81.34,11100.0,62.748,62.7711,62.7094,62.7403,11100.0
2014-04-11 12:25:00,81.32,81.39,81.32,81.36,6200.0,62.7249,62.7789,62.7249,62.7557,6200.0
2014-04-11 12:30:00,81.35,81.36,81.31,81.33,4400.0,62.748,62.7557,62.7171,62.7326,4400.0
2014-04-11 12:35:00,81.34,81.38,81.34,81.38,3300.0,62.7403,62.7711,62.7403,62.7711,3300.0
2014-04-11 12:40:00,81.4,81.49,81.4,81.48,8800.0,62.7866,62.856,62.7866,62.8483,8800.0
2014-04-11 12:45:00,81.46,81.5,81.42,81.45,5600.0,62.8328,62.8637,62.802,62.8251,5600.0
2014-04-11 12:50:00,81.43,81.44,81.33,81.33,4700.0,62.8097,62.8174,62.7326,62.7326,4700.0
2014-04-11 12:55:00,81.32,81.39,81.3,81.38,6100.0,62.7249,62.7789,62.7094,62.7711,6100.0
2014-04-11 13:00:00,81.38,81.41,81.35,81.37,6300.0,62.7711,62.7943,62.748,62.7634,6300.0
2014-04-11 13:05:00,81.35,81.35,81.16,81.21,6100.0,62.748,62.748,62.6014,62.64,6100.0
2014-04-11 13:10:00,81.21,81.27,81.17,81.23,13500.0,62.64,62.6863,62.6092,62.6554,13500.0
2014-04-11 13:15:00,81.24,81.26,81.15,81.21,5700.0,62.6632,62.6786,62.5937,62.64,5700.0
2014-04-11 13:20:00,81.21,81.22,81.16,81.16,6300.0,62.64,62.6477,62.6014,62.6014,6300.0
2014-04-11 13:25:00,81.15,81.19,81.13,81.19,5600.0,62.5937,62.6246,62.5783,62.6246,5600.0
2014-04-11 13:30:00,81.19,81.24,81.13,81.24,8000.0,62.6246,62.6632,62.5783,62.6632,8000.0
2014-04-11 13:35:00,81.23,81.28,81.2,81.28,6200.0,62.6554,62.694,62.6323,62.694,6200.0
2014-04-11 13:40:00,81.28,81.34,81.28,81.33,7000.0,62.694,62.7403,62.694,62.7326,7000.0
2014-04-11 13:45:00,81.34,81.43,81.32,81.38,6500.0,62.7403,62.8097,62.7249,62.7711,6500.0
2014-04-11 13:50:00,81.39,81.42,81.37,81.4,19200.0,62.7789,62.802,62.7634,62.7866,19200.0
2014-04-11 13:55:00,81.4,81.4,81.33,81.33,11200.0,62.7866,62.7866,62.7326,62.7326,11200.0
2014-04-11 14:00:00,81.33,81.44,81.33,81.39,13200.0,62.7326,62.8174,62.7326,62.7789,13200.0
2014-04-11 14:05:00,81.38,81.48,81.38,81.42,10600.0,62.7711,62.8483,62.7711,62.802,10600.0
2014-04-11 14:10:00,81.4,81.41,81.31,81.31,13500.0,62.7866,62.7943,62.7171,62.7171,13500.0
2014-04-11 14:15:00,81.31,81.36,81.25,81.29,7100.0,62.7171,62.7557,62.6709,62.7017,7100.0
2014-04-11 14:20:00,81.29,81.32,81.21,81.25,20100.0,62.7017,62.7249,62.64,62.6709,20100.0
2014-04-11 14:25:00,81.23,81.28,81.11,81.22,14100.0,62.6554,62.694,62.5629,62.6477,14100.0
2014-04-11 14:30:00,81.2,81.2,81.11,81.12,10200.0,62.6323,62.6323,62.5629,62.5706,10200.0
2014-04-11 14:35:00,81.12,81.15,81.09,81.09,14700.0,62.5706,62.5937,62.5475,62.5475,14700.0
2014-04-11 14:40:00,81.09,81.11,81.03,81.08,16200.0,62.5475,62.5629,62.5012,62.5397,16200.0
2014-04-11 14:45:00,81.08,81.1,80.97,80.99,16300.0,62.5397,62.5552,62.4549,62.4703,16300.0
2014-04-11 14:50:00,81.01,81.2,81.01,81.2,14900.0,62.4857,62.6323,62.4857,62.6323,14900.0
2014-04-11 14:55:00,81.22,81.3,81.2,81.25,11800.0,62.6477,62.7094,62.6323,62.6709,11800.0
2014-04-11 15:00:00,81.25,81.25,81.06,81.14,14300.0,62.6709,62.6709,62.5243,62.586,14300.0
2014-04-11 15:05:00,81.14,81.28,81.11,81.28,10500.0,62.586,62.694,62.5629,62.694,10500.0
2014-04-11 15:10:00,81.28,81.37,81.27,81.32,23600.0,62.694,62.7634,62.6863,62.7249,23600.0
2014-04-11 15:15:00,81.33,81.4,81.28,81.39,17300.0,62.7326,62.7866,62.694,62.7789,17300.0
2014-04-11 15:20:00,81.4,81.67,81.4,81.67,31900.0,62.7866,62.9948,62.7866,62.9948,31900.0
2014-04-11 15:25:00,81.67,81.71,81.57,81.63,41500.0,62.9948,63.0257,62.9177,62.964,41500.0
2014-04-11 15:30:00,81.62,81.63,81.49,81.54,34800.0,62.9563,62.964,62.856,62.8946,34800.0
2014-04-11 15:35:00,81.53,81.58,81.51,81.58,29600.0,62.8868,62.9254,62.8714,62.9254,29600.0
2014-04-11 15:40:00,81.57,81.66,81.54,81.6,36200.0,62.9177,62.9871,62.8946,62.9408,36200.0
2014-04-11 15:45:00,81.59,81.61,81.36,81.47,61300.0,62.9331,62.9485,62.7557,62.8406,61300.0
2014-04-11 15:50:00,81.45,81.45,81.24,81.25,89100.0,62.8251,62.8251,62.6632,62.6709,89100.0
2014-04-11 15:55:00,81.25,81.38,81.21,81.28,182200.0,62.6709,62.7711,62.64,62.694,182200.0
2014-04-14 09:30:00,82.12,82.32,82.03,82.05,42100.0,63.3419,63.4962,63.2725,63.2879,42100.0
2014-04-14 09:35:00,82.08,82.08,81.83,82.0,20600.0,63.3111,63.3111,63.1182,63.2494,20600.0
2014-04-14 09:40:00,82.02,82.02,81.87,81.98,15900.0,63.2648,63.2648,63.1491,63.2339,15900.0
2014-04-14 09:45:00,81.95,82.0,81.76,81.83,24900.0,63.2108,63.2494,63.0642,63.1182,24900.0
2014-04-14 09:50:00,81.84,81.97,81.78,81.78,39600.0,63.126,63.2262,63.0797,63.0797,39600.0
2014-04-14 09:55:00,81.77,81.82,81.66,81.74,26700.0,63.072,63.1105,62.9871,63.0488,26700.0
2014-04-14 10:00:00,81.72,81.84,81.66,81.79,21800.0,63.0334,63.126,62.9871,63.0874,21800.0
2014-04-14 10:05:00,81.79,82.04,81.74,81.9,62200.0,63.0874,63.2802,63.0488,63.1722,62200.0
2014-04-14 10:10:00,81.9,81.92,81.76,81.81,12000.0,63.1722,63.1877,63.0642,63.1028,12000.0
2014-04-14 10:15:00,81.78,81.84,81.74,81.83,12800.0,63.0797,63.126,63.0488,63.1182,12800.0
2014-04-14 10:20:00,81.82,81.84,81.72,81.81,13700.0,63.1105,63.126,63.0334,63.1028,13700.0
2014-04-14 10:25:00,81.8,81.9,81.76,81.87,78700.0,63.0951,63.1722,63.0642,63.1491,78700.0
2014-04-14 10:30:00,81.86,81.93,81.86,81.88,8200.0,63.1414,63.1954,63.1414,63.1568,8200.0
2014-04-14 10:35:00,81.88,82.05,81.88,82.01,10500.0,63.1568,63.2879,63.1568,63.2571,10500.0
2014-04-14 10:40:00,82.01,82.08,81.97,82.07,9100.0,63.2571,63.3111,63.2262,63.3034,9100.0
2014-04-14 10:45:00,82.08,82.11,82.0,82.04,17600.0,63.3111,63.3342,63.2494,63.2802,17600.0
2014-04-14 10:50:00,82.07,82.35,82.07,82.32,7000.0,63.3034,63.5193,63.3034,63.4962,7000.0
2014-04-14 10:55:00,82.35,82.4,82.34,82.35,10600.0,63.5193,63.5579,63.5116,63.5193,10600.0
2014-04-14 11:00:00,82.37,82.38,82.16,82.16,11200.0,63.5348,63.5425,63.3728,63.3728,11200.0
2014-04-14 11:05:00,82.14,82.15,81.99,81.99,9200.0,63.3574,63.3651,63.2417,63.2417,9200.0
2014-04-14 11:10:00,81.98,81.99,81.88,81.96,10700.0,63.2339,63.2417,63.1568,63.2185,10700.0
2014-04-14 11:15:00,81.99,81.99,81.92,81.92,5900.0,63.2417,63.2417,63.1877,63.1877,5900.0
2014-04-14 11:20:00,81.9,81.9,81.85,81.88,6700.0,63.1722,63.1722,63.1337,63.1568,6700.0
2014-04-14 11:25:00,81.89,81.93,81.87,81.89,8300.0,63.1645,63.1954,63.1491,63.1645,8300.0
2014-04-14 11:30:00,81.9,82.06,81.9,82.06,8600.0,63.1722,63.2956,63.1722,63.2956,8600.0
2014-04-14 11:35:00,82.06,82.08,82.02,82.08,11000.0,63.2956,63.3111,63.2648,63.3111,11000.0
2014-04-14 11:40:00,82.08,82.08,82.02,82.08,10400.0,63.3111,63.3111,63.2648,63.3111,10400.0
2014-04-14 11:45:00,82.07,82.08,81.95,82.01,8900.0,63.3034,63.3111,63.2108,63.2571,8900.0
2014-04-14 11:50:00,82.02,82.08,82.02,82.05,7300.0,63.2648,63.3111,63.2648,63.2879,7300.0
2014-04-14 11:55:00,82.06,82.09,81.97,81.99,7400.0,63.2956,63.3188,63.2262,63.2417,7400.0
2014-04-14 12:00:00,81.98,81.99,81.93,81.97,4900.0,63.2339,63.2417,63.1954,63.2262,4900.0
2014-04-14 12:05:00,81.97,81.97,81.89,81.95,4600.0,63.2262,63.2262,63.1645,63.2108,4600.0
2014-04-14 12:10:00,81.94,82.0,81.94,82.0,8700.0,63.2031,63.2494,63.2031,63.2494,8700.0
2014-04-14 12:15:00,81.99,82.04,81.98,82.0,4800.0,63.2417,63.2802,63.2339,63.2494,4800.0
2014-04-14 12:20:00,81.98,81.98,81.9,81.9,3700.0,63.2339,63.2339,63.1722,63.1722,3700.0
2014-04-14 12:25:00,81.9,81.92,81.85,81.92,3200.0,63.1722,63.1877,63.1337,63.1877,3200.0
2014-04-14 12:30:00,81.9,81.96,81.87,81.96,4900.0,63.1722,63.2185,63.1491,63.2185,4900.0
2014-04-14 12:35:00,81.94,82.04,81.93,81.97,5300.0,63.2031,63.2802,63.1954,63.2262,5300.0
2014-04-14 12:40:00,81.98,81.98,81.95,81.95,4200.0,63.2339,63.2339,63.2108,63.2108,4200.0
2014-04-14 12:45:00,81.94,81.96,81.91,81.95,8600.0,63.2031,63.2185,63.1799,63.2108,8600.0
2014-04-14 12:50:00,81.95,81.99,81.95,81.99,2600.0,63.2108,63.2417,63.2108,63.2417,2600.0
2014-04-14 12:55:00,81.99,81.99,81.94,81.95,11700.0,63.2417,63.2417,63.2031,63.2108,11700.0
2014-04-14 13:00:00,81.96,81.96,81.91,81.91,6700.0,63.2185,63.2185,63.1799,63.1799,6700.0
2014-04-14 13:05:00,81.92,81.93,81.91,81.93,4100.0,63.1877,63.1954,63.1799,63.1954,4100.0
2014-04-14 13:10:00,81.91,81.91,81.82,81.83,7400.0,63.1799,63.1799,63.1105,63.1182,7400.0
2014-04-14 13:15:00,81.82,81.84,81.78,81.79,7400.0,63.1105,63.126,63.0797,63.0874,7400.0
2014-04-14 13:20:00,81.8,81.8,81.69,81.73,7600.0,63.0951,63.0951,63.0103,63.0411,7600.0
2014-04-14 13:25:00,81.75,81.76,81.69,81.69,9500.0,63.0565,63.0642,63.0103,63.0103,9500.0
2014-04-14 13:30:00,81.7,81.77,81.7,81.71,11900.0,63.018,63.072,63.018,63.0257,11900.0
2014-04-14 13:35:00,81.7,81.72,81.68,81.69,16100.0,63.018,63.0334,63.0025,63.0103,16100.0
2014-04-14 13:40:00,81.69,81.74,81.66,81.67,18800.0,63.0103,63.0488,62.9871,62.9948,18800.0
2014-04-14 13:45:00,81.66,81.69,81.57,81.58,13200.0,62.9871,63.0103,62.9177,62.9254,13200.0
2014-04-14 13:50:00,81.58,81.58,81.52,81.53,8300.0,62.9254,62.9254,62.8791,62.8868,8300.0
2014-04-14 13:55:00,81.53,81.54,81.5,81.5,12500.0,62.8868,62.8946,62.8637,62.8637,12500.0
2014-04-14 14:00:00,81.5,81.53,81.47,81.51,9900.0,62.8637,62.8868,62.8406,62.8714,9900.0
2014-04-14 14:05:00,81.52,81.62,81.52,81.61,11000.0,62.8791,62.9563,62.8791,62.9485,11000.0
2014-04-14 14:10:00,81.63,81.63,81.57,81.58,8100.0,62.964,62.964,62.9177,62.9254,8100.0
2014-04-14 14:15:00,81.58,81.58,81.47,81.47,6400.0,62.9254,62.9254,62.8406,62.8406,6400.0
2014-04-14 14:20:00,81.45,81.48,81.35,81.38,10400.0,62.8251,62.8483,62.748,62.7711,10400.0
2014-04-14 14:25:00,81.37,81.39,81.31,81.34,14600.0,62.7634,62.7789,62.7171,62.7403,14600.0
2014-04-14 14:30:00,81.33,81.35,81.25,81.32,11800.0,62.7326,62.748,62.6709,62.7249,11800.0
2014-04-14 14:35:00,81.33,81.38,81.33,81.36,8100.0,62.7326,62.7711,62.7326,62.7557,8100.0
2014-04-14 14:40:00,81.36,81.39,81.29,81.37,18800.0,62.7557,62.7789,62.7017,62.7634,18800.0
2014-04-14 14:45:00,81.39,81.44,81.36,81.44,8100.0,62.7789,62.8174,62.7557,62.8174,8100.0
2014-04-14 14:50:00,81.44,81.49,81.41,81.45,13300.0,62.8174,62.856,62.7943,62.8251,13300.0
2014-04-14 14:55:00,81.48,81.48,81.31,81.31,8700.0,62.8483,62.8483,62.7171,62.7171,8700.0
2014-04-14 15:00:00,81.33,81.34,81.24,81.26,10300.0,62.7326,62.7403,62.6632,62.6786,10300.0
2014-04-14 15:05:00,81.26,81.27,81.13,81.15,18400.0,62.6786,62.6863,62.5783,62.5937,18400.0
2014-04-14 15:10:00,81.15,81.2,80.91,80.93,24400.0,62.5937,62.6323,62.4086,62.424,24400.0
2014-04-14 15:15:00,80.93,81.03,80.93,81.02,19900.0,62.424,62.5012,62.424,62.4935,19900.0
2014-04-14 15:20:00,81.01,81.13,80.99,81.1,15800.0,62.4857,62.5783,62.4703,62.5552,15800.0
2014-04-14 15:25:00,81.1,81.16,81.03,81.15,20900.0,62.5552,62.6014,62.5012,62.5937,20900.0
2014-04-14 15:30:00,81.17,81.35,81.17,81.3,23000.0,62.6092,62.748,62.6092,62.7094,23000.0
2014-04-14 15:35:00,81.31,81.49,81.26,81.46,35600.0,62.7171,62.856,62.6786,62.8328,35600.0
2014-04-14 15:40:00,81.48,81.58,81.43,81.58,47400.0,62.8483,62.9254,62.8097,62.9254,47400.0
2014-04-14 15:45:00,81.58,81.66,81.49,81.56,53600.0,62.9254,62.9871,62.856,62.91,53600.0
2014-04-14 15:50:00,81.55,81.64,81.51,81.52,44900.0,62.9023,62.9717,62.8714,62.8791,44900.0
2014-04-14 15:55:00,81.51,81.66,81.5,81.62,44800.0,62.8714,62.9871,62.8637,62.9563,44800.0
2014-04-15 09:30:00,81.66,81.94,81.6,81.61,32800.0,62.9871,63.2031,62.9408,62.9485,32800.0
2014-04-15 09:35:00,81.64,81.71,81.53,81.7,12000.0,62.9717,63.0257,62.8868,63.018,12000.0
2014-04-15 09:40:00,81.65,81.85,81.65,81.81,44200.0,62.9794,63.1337,62.9794,63.1028,44200.0
2014-04-15 09:45:00,81.81,81.92,81.72,81.83,40500.0,63.1028,63.1877,63.0334,63.1182,40500.0
2014-04-15 09:50:00,81.83,82.01,81.81,82.0,74300.0,63.1182,63.2571,63.1028,63.2494,74300.0
2014-04-15 09:55:00,81.99,82.06,81.95,82.06,9200.0,63.2417,63.2956,63.2108,63.2956,9200.0
2014-04-15 10:00:00,82.05,82.19,82.0,82.04,16700.0,63.2879,63.3959,63.2494,63.2802,16700.0
2014-04-15 10:05:00,82.02,82.02,81.86,81.89,9900.0,63.2648,63.2648,63.1414,63.1645,9900.0
2014-04-15 10:10:00,81.89,81.89,81.63,81.63,8900.0,63.1645,63.1645,62.964,62.964,8900.0
2014-04-15 10:15:00,81.63,81.77,81.59,81.63,11500.0,62.964,63.072,62.9331,62.964,11500.0
2014-04-15 10:20:00,81.64,81.65,81.39,81.41,32900.0,62.9717,62.9794,62.7789,62.7943,32900.0
2014-04-15 10:25:00,81.41,81.45,81.29,81.32,15400.0,62.7943,62.8251,62.7017,62.7249,15400.0
2014-04-15 10:30:00,81.32,81.37,81.09,81.37,14600.0,62.7249,62.7634,62.5475,62.7634,14600.0
2014-04-15 10:35:00,81.36,81.57,81.35,81.52,25000.0,62.7557,62.9177,62.748,62.8791,25000.0
2014-04-15 10:40:00,81.55,81.62,81.52,81.52,27100.0,62.9023,62.9563,62.8791,62.8791,27100.0
2014-04-15 10:45:00,81.52,81.64,81.52,81.54,13500.0,62.8791,62.9717,62.8791,62.8946,13500.0
2014-04-15 10:50:00,81.57,81.65,81.31,81.35,14200.0,62.9177,62.9794,62.7171,62.748,14200.0
2014-04-15 10:55:00,81.36,81.48,81.27,81.37,14300.0,62.7557,62.8483,62.6863,62.7634,14300.0
2014-04-15 11:00:00,81.36,81.36,81.18,81.2,13400.0,62.7557,62.7557,62.6169,62.6323,13400.0
2014-04-15 11:05:00,81.21,81.47,81.21,81.33,12400.0,62.64,62.8406,62.64,62.7326,12400.0
2014-04-15 11:10:00,81.33,81.35,81.24,81.25,10900.0,62.7326,62.748,62.6632,62.6709,10900.0
2014-04-15 11:15:00,81.24,81.34,81.22,81.31,21400.0,62.6632,62.7403,62.6477,62.7171,21400.0
2014-04-15 11:20:00,81.3,81.45,81.28,81.43,9400.0,62.7094,62.8251,62.694,62.8097,9400.0
2014-04-15 11:25:00,81.41,81.45,81.29,81.41,11000.0,62.7943,62.8251,62.7017,62.7943,11000.0
2014-04-15 11:30:00,81.4,81.55,81.36,81.52,9600.0,62.7866,62.9023,62.7557,62.8791,9600.0
2014-04-15 11:35:00,81.53,81.55,81.45,81.47,10900.0,62.8868,62.9023,62.8251,62.8406,10900.0
2014-04-15 11:40:00,81.43,81.46,81.27,81.33,9600.0,62.8097,62.8328,62.6863,62.7326,9600.0
2014-04-15 11:45:00,81.31,81.31,81.1,81.15,14600.0,62.7171,62.7171,62.5552,62.5937,14600.0
2014-04-15 11:50:00,81.15,81.22,81.11,81.2,7400.0,62.5937,62.6477,62.5629,62.6323,7400.0
2014-04-15 11:55:00,81.22,81.25,81.13,81.24,10900.0,62.6477,62.6709,62.5783,62.6632,10900.0
2014-04-15 12:00:00,81.24,81.24,81.05,81.16,12700.0,62.6632,62.6632,62.5166,62.6014,12700.0
2014-04-15 12:05:00,81.15,81.15,81.02,81.11,10100.0,62.5937,62.5937,62.4935,62.5629,10100.0
2014-04-15 12:10:00,81.12,81.12,81.07,81.1,8900.0,62.5706,62.5706,62.532,62.5552,8900.0
2014-04-15 12:15:00,81.09,81.15,81.06,81.11,7700.0,62.5475,62.5937,62.5243,62.5629,7700.0
2014-04-15 12:20:00,81.12,81.15,80.99,81.02,9100.0,62.5706,62.5937,62.4703,62.4935,9100.0
2014-04-15 12:25:00,81.01,81.21,80.98,81.21,21300.0,62.4857,62.64,62.4626,62.64,21300.0
2014-04-15 12:30:00,81.23,81.23,81.1,81.1,10600.0,62.6554,62.6554,62.5552,62.5552,10600.0
2014-04-15 12:35:00,81.11,81.25,81.1,81.14,26700.0,62.5629,62.6709,62.5552,62.586,26700.0
2014-04-15 12:40:00,81.15,81.22,81.11,81.11,9900.0,62.5937,62.6477,62.5629,62.5629,9900.0
2014-04-15 12:45:00,81.1,81.11,80.93,80.95,8800.0,62.5552,62.5629,62.424,62.4395,8800.0
2014-04-15 12:50:00,80.94,81.01,80.92,81.01,11500.0,62.4318,62.4857,62.4163,62.4857,11500.0
2014-04-15 12:55:00,81.01,81.03,80.9,80.97,11800.0,62.4857,62.5012,62.4009,62.4549,11800.0
2014-04-15 13:00:00,80.95,80.96,80.8,80.96,22600.0,62.4395,62.4472,62.3238,62.4472,22600.0
2014-04-15 13:05:00,80.97,81.05,80.95,81.0,11400.0,62.4549,62.5166,62.4395,62.478,11400.0
2014-04-15 13:10:00,81.0,81.0,80.91,80.99,12600.0,62.478,62.478,62.4086,62.4703,12600.0
2014-04-15 13:15:00,81.0,81.11,81.0,81.06,9800.0,62.478,62.5629,62.478,62.5243,9800.0
2014-04-15 13:20:00,81.08,81.11,80.96,80.98,9000.0,62.5397,62.5629,62.4472,62.4626,9000.0
2014-04-15 13:25:00,80.98,81.06,80.9,81.06,21400.0,62.4626,62.5243,62.4009,62.5243,21400.0
2014-04-15 13:30:00,81.05,81.22,81.02,81.22,16900.0,62.5166,62.6477,62.4935,62.6477,16900.0
2014-04-15 13:35:00,81.24,81.35,81.24,81.26,12400.0,62.6632,62.748,62.6632,62.6786,12400.0
2014-04-15 13:40:00,81.29,81.39,81.23,81.25,17700.0,62.7017,62.7789,62.6554,62.6709,17700.0
2014-04-15 13:45:00,81.26,81.26,81.18,81.21,15000.0,62.6786,62.6786,62.6169,62.64,15000.0
2014-04-15 13:50:00,81.19,81.27,81.16,81.26,29000.0,62.6246,62.6863,62.6014,62.6786,29000.0
2014-04-15 13:55:00,81.26,81.49,81.22,81.48,21800.0,62.6786,62.856,62.6477,62.8483,21800.0
2014-04-15 14:00:00,81.49,81.6,81.49,81.55,13100.0,62.856,62.9408,62.856,62.9023,13100.0
2014-04-15 14:05:00,81.55,81.61,81.5,81.5,17000.0,62.9023,62.9485,62.8637,62.8637,17000.0
2014-04-15 14:10:00,81.5,81.58,81.46,81.55,15500.0,62.8637,62.9254,62.8328,62.9023,15500.0
2014-04-15 14:15:00,81.57,81.64,81.52,81.54,16800.0,62.9177,62.9717,62.8791,62.8946,16800.0
2014-04-15 14:20:00,81.51,81.59,81.49,81.55,8300.0,62.8714,62.9331,62.856,62.9023,8300.0
2014-04-15 14:25:00,81.54,81.63,81.49,81.61,11300.0,62.8946,62.964,62.856,62.9485,11300.0
2014-04-15 14:30:00,81.59,81.73,81.58,81.72,12700.0,62.9331,63.0411,62.9254,63.0334,12700.0
2014-04-15 14:35:00,81.72,81.74,81.65,81.7,27200.0,63.0334,63.0488,62.9794,63.018,27200.0
2014-04-15 14:40:00,81.72,81.74,81.66,81.7,20200.0,63.0334,63.0488,62.9871,63.018,20200.0
2014-04-15 14:45:00,81.7,81.82,81.69,81.8,17700.0,63.018,63.1105,63.0103,63.0951,17700.0
2014-04-15 14:50:00,81.79,81.89,81.79,81.85,33300.0,63.0874,63.1645,63.0874,63.1337,33300.0
2014-04-15 14:55:00,81.84,81.84,81.76,81.82,24300.0,63.126,63.126,63.0642,63.1105,24300.0
2014-04-15 15:00:00,81.82,81.9,81.79,81.8,23100.0,63.1105,63.1722,63.0874,63.0951,23100.0
2014-04-15 15:05:00,81.8,81.87,81.77,81.87,60300.0,63.0951,63.1491,63.072,63.1491,60300.0
2014-04-15 15:10:00,81.88,82.05,81.86,82.05,35700.0,63.1568,63.2879,63.1414,63.2879,35700.0
2014-04-15 15:15:00,82.05,82.2,81.95,82.2,26500.0,63.2879,63.4036,63.2108,63.4036,26500.0
2014-04-15 15:20:00,82.2,82.2,82.02,82.05,24400.0,63.4036,63.4036,63.2648,63.2879,24400.0
2014-04-15 15:25:00,82.05,82.15,81.95,82.15,22400.0,63.2879,63.3651,63.2108,63.3651,22400.0
2014-04-15 15:30:00,82.15,82.16,82.07,82.11,24400.0,63.3651,63.3728,63.3034,63.3342,24400.0
2014-04-15 15:35:00,82.11,82.14,82.04,82.05,34100.0,63.3342,63.3574,63.2802,63.2879,34100.0
2014-04-15 15:40:00,82.05,82.07,82.0,82.01,40200.0,63.2879,63.3034,63.2494,63.2571,40200.0
2014-04-15 15:45:00,82.03,82.21,82.02,82.17,44800.0,63.2725,63.4113,63.2648,63.3805,44800.0
2014-04-15 15:50:00,82.17,82.23,82.16,82.17,35200.0,63.3805,63.4268,63.3728,63.3805,35200.0
2014-04-15 15:55:00,82.18,82.18,82.08,82.15,56300.0,63.3882,63.3882,63.3111,63.3651,56300.0
2014-04-16 09:30:00,82.83,83.19,82.77,82.86,36000.0,63.8896,64.1673,63.8433,63.9127,36000.0
2014-04-16 09:35:00,82.86,82.88,82.53,82.66,26400.0,63.9127,63.9281,63.6582,63.7584,26400.0
2014-04-16 09:40:00,82.66,82.91,82.66,82.91,15900.0,63.7584,63.9513,63.7584,63.9513,15900.0
2014-04-16 09:45:00,82.88,82.97,82.79,82.82,19300.0,63.9281,63.9976,63.8587,63.8819,19300.0
2014-04-16 09:50:00,82.81,82.89,82.79,82.79,13200.0,63.8741,63.9359,63.8587,63.8587,13200.0
2014-04-16 09:55:00,82.79,83.05,82.79,82.96,12800.0,63.8587,64.0593,63.8587,63.9898,12800.0
2014-04-16 10:00:00,82.93,82.93,82.75,82.84,14400.0,63.9667,63.9667,63.8279,63.8973,14400.0
2014-04-16 10:05:00,82.81,83.04,82.8,82.9,13500.0,63.8741,64.0516,63.8664,63.9436,13500.0
2014-04-16 10:10:00,82.88,83.02,82.88,82.89,12600.0,63.9281,64.0361,63.9281,63.9359,12600.0
2014-04-16 10:15:00,82.89,83.05,82.84,82.98,13500.0,63.9359,64.0593,63.8973,64.0053,13500.0
2014-04-16 10:20:00,83.01,83.1,82.92,82.97,11900.0,64.0284,64.0978,63.959,63.9976,11900.0
2014-04-16 10:25:00,82.95,83.04,82.95,83.0,15100.0,63.9821,64.0516,63.9821,64.0207,15100.0
2014-04-16 10:30:00,83.0,83.04,82.87,82.87,14000.0,64.0207,64.0516,63.9204,63.9204,14000.0
2014-04-16 10:35:00,82.88,83.01,82.88,82.88,14900.0,63.9281,64.0284,63.9281,63.9281,14900.0
2014-04-16 10:40:00,82.88,82.92,82.71,82.73,7100.0,63.9281,63.959,63.797,63.8124,7100.0
2014-04-16 10:45:00,82.73,82.91,82.71,82.86,10100.0,63.8124,63.9513,63.797,63.9127,10100.0
2014-04-16 10:50:00,82.84,82.93,82.79,82.82,9100.0,63.8973,63.9667,63.8587,63.8819,9100.0
2014-04-16 10:55:00,82.81,82.9,82.81,82.84,11000.0,63.8741,63.9436,63.8741,63.8973,11000.0
2014-04-16 11:00:00,82.81,82.84,82.63,82.67,37300.0,63.8741,63.8973,63.7353,63.7662,37300.0
2014-04-16 11:05:00,82.66,82.83,82.66,82.83,48400.0,63.7584,63.8896,63.7584,63.8896,48400.0
2014-04-16 11:10:00,82.84,82.98,82.84,82.96,44100.0,63.8973,64.0053,63.8973,63.9898,44100.0
2014-04-16 11:15:00,82.96,83.22,82.94,83.16,59100.0,63.9898,64.1904,63.9744,64.1441,59100.0
2014-04-16 11:20:00,83.15,83.19,83.1,83.19,5500.0,64.1364,64.1673,64.0978,64.1673,5500.0
2014-04-16 11:25:00,83.22,83.22,83.13,83.19,6300.0,64.1904,64.1904,64.121,64.1673,6300.0
2014-04-16 11:30:00,83.2,83.3,83.2,83.28,14300.0,64.175,64.2521,64.175,64.2367,14300.0
2014-04-16 11:35:00,83.31,83.33,83.23,83.3,9800.0,64.2598,64.2752,64.1981,64.2521,9800.0
2014-04-16 11:40:00,83.3,83.31,83.24,83.28,7300.0,64.2521,64.2598,64.2058,64.2367,7300.0
2014-04-16 11:45:00,83.27,83.45,83.27,83.43,11100.0,64.229,64.3678,64.229,64.3524,11100.0
2014-04-16 11:50:00,83.44,83.49,83.41,83.47,7300.0,64.3601,64.3987,64.3369,64.3832,7300.0
2014-04-16 11:55:00,83.46,83.47,83.39,83.43,5900.0,64.3755,64.3832,64.3215,64.3524,5900.0
2014-04-16 12:00:00,83.45,83.52,83.45,83.52,9100.0,64.3678,64.4218,64.3678,64.4218,9100.0
2014-04-16 12:05:00,83.52,83.68,83.51,83.65,24800.0,64.4218,64.5452,64.4141,64.5221,24800.0
2014-04-16 12:10:00,83.66,83.71,83.62,83.62,9700.0,64.5298,64.5683,64.4989,64.4989,9700.0
2014-04-16 12:15:00,83.62,83.67,83.62,83.63,8100.0,64.4989,64.5375,64.4989,64.5066,8100.0
2014-04-16 12:20:00,83.64,83.65,83.59,83.62,5900.0,64.5144,64.5221,64.4758,64.4989,5900.0
2014-04-16 12:25:00,83.62,83.69,83.61,83.63,7900.0,64.4989,64.5529,64.4912,64.5066,7900.0
2014-04-16 12:30:00,83.63,83.65,83.5,83.54,8100.0,64.5066,64.5221,64.4064,64.4372,8100.0
2014-04-16 12:35:00,83.51,83.54,83.43,83.46,8000.0,64.4141,64.4372,64.3524,64.3755,8000.0
2014-04-16 12:40:00,83.48,83.57,83.48,83.54,8200.0,64.3909,64.4604,64.3909,64.4372,8200.0
2014-04-16 12:45:00,83.54,83.55,83.51,83.51,5500.0,64.4372,64.4449,64.4141,64.4141,5500.0
2014-04-16 12:50:00,83.51,83.59,83.5,83.56,7900.0,64.4141,64.4758,64.4064,64.4526,7900.0
2014-04-16 12:55:00,83.56,83.56,83.42,83.42,6600.0,64.4526,64.4526,64.3447,64.3447,6600.0
2014-04-16 13:00:00,83.41,83.43,83.33,83.34,6000.0,64.3369,64.3524,64.2752,64.283,6000.0
2014-04-16 13:05:00,83.34,83.45,83.26,83.45,10100.0,64.283,64.3678,64.2212,64.3678,10100.0
2014-04-16 13:10:00,83.45,83.48,83.42,83.48,5500.0,64.3678,64.3909,64.3447,64.3909,5500.0
2014-04-16 13:15:00,83.48,83.61,83.48,83.55,6200.0,64.3909,64.4912,64.3909,64.4449,6200.0
2014-04-16 13:20:00,83.55,83.64,83.54,83.63,7100.0,64.4449,64.5144,64.4372,64.5066,7100.0
2014-04-16 13:25:00,83.63,83.68,83.53,83.59,7900.0,64.5066,64.5452,64.4295,64.4758,7900.0
2014-04-16 13:30:00,83.58,83.58,83.41,83.41,11200.0,64.4681,64.4681,64.3369,64.3369,11200.0
2014-04-16 13:35:00,83.43,83.56,83.43,83.52,5700.0,64.3524,64.4526,64.3524,64.4218,5700.0
2014-04-16 13:40:00,83.54,83.58,83.52,83.52,10100.0,64.4372,64.4681,64.4218,64.4218,10100.0
2014-04-16 13:45:00,83.53,83.64,83.52,83.6,6800.0,64.4295,64.5144,64.4218,64.4835,6800.0
2014-04-16 13:50:00,83.6,83.62,83.55,83.6,6900.0,64.4835,64.4989,64.4449,64.4835,6900.0
2014-04-16 13:55:00,83.59,83.59,83.5,83.58,16100.0,64.4758,64.4758,64.4064,64.4681,16100.0
2014-04-16 14:00:00,83.59,83.61,83.52,83.55,6500.0,64.4758,64.4912,64.4218,64.4449,6500.0
2014-04-16 14:05:00,83.52,83.58,83.47,83.55,6200.0,64.4218,64.4681,64.3832,64.4449,6200.0
2014-04-16 14:10:00,83.57,83.63,83.55,83.61,6900.0,64.4604,64.5066,64.4449,64.4912,6900.0
2014-04-16 14:15:00,83.58,83.58,83.42,83.5,9700.0,64.4681,64.4681,64.3447,64.4064,9700.0
2014-04-16 14:20:00,83.5,83.5,83.42,83.48,13600.0,64.4064,64.4064,64.3447,64.3909,13600.0
2014-04-16 14:25:00,83.49,83.55,83.47,83.48,6200.0,64.3987,64.4449,64.3832,64.3909,6200.0
2014-04-16 14:30:00,83.49,83.57,83.46,83.51,22200.0,64.3987,64.4604,64.3755,64.4141,22200.0
2014-04-16 14:35:00,83.54,83.6,83.47,83.58,22200.0,64.4372,64.4835,64.3832,64.4681,22200.0
2014-04-16 14:40:00,83.58,83.62,83.54,83.6,9500.0,64.4681,64.4989,64.4372,64.4835,9500.0
2014-04-16 14:45:00,83.61,83.71,83.61,83.66,10900.0,64.4912,64.5683,64.4912,64.5298,10900.0
2014-04-16 14:50:00,83.67,83.75,83.64,83.72,13600.0,64.5375,64.5992,64.5144,64.5761,13600.0
2014-04-16 14:55:00,83.71,83.74,83.68,83.73,11500.0,64.5683,64.5915,64.5452,64.5838,11500.0
2014-04-16 15:00:00,83.73,83.73,83.67,83.7,11900.0,64.5838,64.5838,64.5375,64.5606,11900.0
2014-04-16 15:05:00,83.72,83.72,83.62,83.69,17100.0,64.5761,64.5761,64.4989,64.5529,17100.0
2014-04-16 15:10:00,83.7,83.71,83.67,83.68,12400.0,64.5606,64.5683,64.5375,64.5452,12400.0
2014-04-16 15:15:00,83.67,83.67,83.59,83.59,17100.0,64.5375,64.5375,64.4758,64.4758,17100.0
2014-04-16 15:20:00,83.59,83.59,83.52,83.53,30000.0,64.4758,64.4758,64.4218,64.4295,30000.0
2014-04-16 15:25:00,83.53,83.57,83.5,83.51,32900.0,64.4295,64.4604,64.4064,64.4141,32900.0
2014-04-16 15:30:00,83.51,83.52,83.44,83.46,38500.0,64.4141,64.4218,64.3601,64.3755,38500.0
2014-04-16 15:35:00,83.46,83.52,83.44,83.49,42000.0,64.3755,64.4218,64.3601,64.3987,42000.0
2014-04-16 15:40:00,83.49,83.49,83.4,83.42,48300.0,64.3987,64.3987,64.3292,64.3447,48300.0
2014-04-16 15:45:00,83.43,83.45,83.32,83.33,89100.0,64.3524,64.3678,64.2675,64.2752,89100.0
2014-04-16 15:50:00,83.33,83.41,83.33,83.37,93800.0,64.2752,64.3369,64.2752,64.3061,93800.0
2014-04-16 15:55:00,83.38,83.4,83.3,83.35,225500.0,64.3138,64.3292,64.2521,64.2907,225500.0
2014-04-17 09:30:00,83.53,83.75,83.34,83.66,126000.0,64.4295,64.5992,64.283,64.5298,126000.0
2014-04-17 09:35:00,83.7,83.75,83.54,83.69,24100.0,64.5606,64.5992,64.4372,64.5529,24100.0
2014-04-17 09:40:00,83.67,83.9,83.67,83.76,29600.0,64.5375,64.7149,64.5375,64.6069,29600.0
2014-04-17 09:45:00,83.73,83.82,83.68,83.81,37200.0,64.5838,64.6532,64.5452,64.6455,37200.0
2014-04-17 09:50:00,83.81,83.87,83.68,83.78,11600.0,64.6455,64.6918,64.5452,64.6223,11600.0
2014-04-17 09:55:00,83.75,83.95,83.7,83.89,14400.0,64.5992,64.7535,64.5606,64.7072,14400.0
2014-04-17 10:00:00,83.92,84.0,83.79,83.9,16700.0,64.7303,64.792,64.6301,64.7149,16700.0
2014-04-17 10:05:00,83.93,84.03,83.8,84.01,19800.0,64.738,64.8152,64.6378,64.7997,19800.0
2014-04-17 10:10:00,84.01,84.21,84.0,84.2,34700.0,64.7997,64.954,64.792,64.9463,34700.0
2014-04-17 10:15:00,84.18,84.28,84.06,84.13,15300.0,64.9309,65.008,64.8383,64.8923,15300.0
2014-04-17 10:20:00,84.12,84.3,84.1,84.29,11400.0,64.8846,65.0234,64.8692,65.0157,11400.0
2014-04-17 10:25:00,84.3,84.46,84.29,84.46,17500.0,65.0234,65.1468,65.0157,65.1468,17500.0
2014-04-17 10:30:00,84.45,84.48,84.35,84.35,19000.0,65.1391,65.1623,65.062,65.062,19000.0
2014-04-17 10:35:00,84.35,84.38,84.29,84.36,9500.0,65.062,65.0851,65.0157,65.0697,9500.0
2014-04-17 10:40:00,84.36,84.41,84.17,84.17,15700.0,65.0697,65.1083,64.9232,64.9232,15700.0
2014-04-17 10:45:00,84.16,84.24,84.14,84.14,16200.0,64.9154,64.9772,64.9,64.9,16200.0
2014-04-17 10:50:00,84.13,84.23,84.12,84.14,19200.0,64.8923,64.9694,64.8846,64.9,19200.0
2014-04-17 10:55:00,84.15,84.22,84.13,84.16,16800.0,64.9077,64.9617,64.8923,64.9154,16800.0
2014-04-17 11:00:00,84.18,84.22,84.12,84.18,14600.0,64.9309,64.9617,64.8846,64.9309,14600.0
2014-04-17 11:05:00,84.2,84.29,84.19,84.28,11800.0,64.9463,65.0157,64.9386,65.008,11800.0
2014-04-17 11:10:00,84.27,84.27,84.16,84.16,9000.0,65.0003,65.0003,64.9154,64.9154,9000.0
2014-04-17 11:15:00,84.16,84.16,83.92,83.94,14400.0,64.9154,64.9154,64.7303,64.7458,14400.0
2014-04-17 11:20:00,83.95,84.1,83.94,84.07,12600.0,64.7535,64.8692,64.7458,64.846,12600.0
2014-04-17 11:25:00,84.07,84.15,84.03,84.15,15000.0,64.846,64.9077,64.8152,64.9077,15000.0
2014-04-17 11:30:00,84.15,84.17,84.05,84.08,10800.0,64.9077,64.9232,64.8306,64.8537,10800.0
2014-04-17 11:35:00,84.08,84.08,84.01,84.04,8600.0,64.8537,64.8537,64.7997,64.8229,8600.0
2014-04-17 11:40:00,84.04,84.08,83.98,84.08,11700.0,64.8229,64.8537,64.7766,64.8537,11700.0
2014-04-17 11:45:00,84.04,84.11,84.01,84.01,8100.0,64.8229,64.8769,64.7997,64.7997,8100.0
2014-04-17 11:50:00,84.03,84.06,83.94,84.01,8900.0,64.8152,64.8383,64.7458,64.7997,8900.0
2014-04-17 11:55:00,83.99,84.09,83.99,84.09,6600.0,64.7843,64.8615,64.7843,64.8615,6600.0
2014-04-17 12:00:00,84.07,84.08,84.02,84.07,25200.0,64.846,64.8537,64.8075,64.846,25200.0
2014-04-17 12:05:00,84.06,84.07,84.0,84.04,8200.0,64.8383,64.846,64.792,64.8229,8200.0
2014-04-17 12:10:00,84.06,84.07,84.0,84.05,13500.0,64.8383,64.846,64.792,64.8306,13500.0
2014-04-17 12:15:00,84.05,84.07,83.96,83.97,20400.0,64.8306,64.846,64.7612,64.7689,20400.0
2014-04-17 12:20:00,83.99,84.0,83.94,83.95,63500.0,64.7843,64.792,64.7458,64.7535,63500.0
2014-04-17 12:25:00,83.95,84.1,83.95,84.09,4600.0,64.7535,64.8692,64.7535,64.8615,4600.0
2014-04-17 12:30:00,84.09,84.09,84.0,84.03,7800.0,64.8615,64.8615,64.792,64.8152,7800.0
2014-04-17 12:35:00,84.04,84.08,83.98,84.08,11500.0,64.8229,64.8537,64.7766,64.8537,11500.0
2014-04-17 12:40:00,84.07,84.09,84.01,84.03,20400.0,64.846,64.8615,64.7997,64.8152,20400.0
2014-04-17 12:45:00,84.03,84.04,83.99,84.02,7700.0,64.8152,64.8229,64.7843,64.8075,7700.0
2014-04-17 12:50:00,84.05,84.06,83.95,83.95,10100.0,64.8306,64.8383,64.7535,64.7535,10100.0
2014-04-17 12:55:00,83.97,84.06,83.95,84.04,8700.0,64.7689,64.8383,64.7535,64.8229,8700.0
2014-04-17 13:00:00,84.04,84.15,84.03,84.15,10000.0,64.8229,64.9077,64.8152,64.9077,10000.0
2014-04-17 13:05:00,84.15,84.2,84.1,84.15,18800.0,64.9077,64.9463,64.8692,64.9077,18800.0
2014-04-17 13:10:00,84.16,84.2,84.11,84.15,14400.0,64.9154,64.9463,64.8769,64.9077,14400.0
2014-04-17 13:15:00,84.16,84.16,84.06,84.07,11000.0,64.9154,64.9154,64.8383,64.846,11000.0
2014-04-17 13:20:00,84.06,84.1,84.04,84.1,11900.0,64.8383,64.8692,64.8229,64.8692,11900.0
2014-04-17 13:25:00,84.09,84.09,84.05,84.06,7300.0,64.8615,64.8615,64.8306,64.8383,7300.0
2014-04-17 13:30:00,84.08,84.13,84.08,84.11,6300.0,64.8537,64.8923,64.8537,64.8769,6300.0
2014-04-17 13:35:00,84.11,84.17,84.11,84.15,15500.0,64.8769,64.9232,64.8769,64.9077,15500.0
2014-04-17 13:40:00,84.17,84.18,84.09,84.09,17400.0,64.9232,64.9309,64.8615,64.8615,17400.0
2014-04-17 13:45:00,84.09,84.12,84.08,84.08,13300.0,64.8615,64.8846,64.8537,64.8537,13300.0
2014-04-17 13:50:00,84.08,84.1,84.04,84.1,8900.0,64.8537,64.8692,64.8229,64.8692,8900.0
2014-04-17 13:55:00,84.11,84.13,84.09,84.13,10000.0,64.8769,64.8923,64.8615,64.8923,10000.0
2014-04-17 14:00:00,84.14,84.15,84.11,84.11,5200.0,64.9,64.9077,64.8769,64.8769,5200.0
2014-04-17 14:05:00,84.1,84.21,84.1,84.21,5800.0,64.8692,64.954,64.8692,64.954,5800.0
2014-04-17 14:10:00,84.19,84.21,84.16,84.18,16500.0,64.9386,64.954,64.9154,64.9309,16500.0
2014-04-17 14:15:00,84.19,84.22,84.18,84.22,7400.0,64.9386,64.9617,64.9309,64.9617,7400.0
2014-04-17 14:20:00,84.22,84.27,84.21,84.21,14900.0,64.9617,65.0003,64.954,64.954,14900.0
2014-04-17 14:25:00,84.21,84.22,84.17,84.17,8700.0,64.954,64.9617,64.9232,64.9232,8700.0
2014-04-17 14:30:00,84.18,84.2,84.1,84.13,23800.0,64.9309,64.9463,64.8692,64.8923,23800.0
2014-04-17 14:35:00,84.12,84.19,84.12,84.18,8500.0,64.8846,64.9386,64.8846,64.9309,8500.0
2014-04-17 14:40:00,84.18,84.26,84.18,84.24,23500.0,64.9309,64.9926,64.9309,64.9772,23500.0
2014-04-17 14:45:00,84.24,84.31,84.23,84.27,13400.0,64.9772,65.0311,64.9694,65.0003,13400.0
2014-04-17 14:50:00,84.28,84.28,84.18,84.23,30900.0,65.008,65.008,64.9309,64.9694,30900.0
2014-04-17 14:55:00,84.23,84.24,84.17,84.19,18300.0,64.9694,64.9772,64.9232,64.9386,18300.0
2014-04-17 15:00:00,84.2,84.22,84.16,84.17,24000.0,64.9463,64.9617,64.9154,64.9232,24000.0
2014-04-17 15:05:00,84.17,84.21,84.17,84.19,22700.0,64.9232,64.954,64.9232,64.9386,22700.0
2014-04-17 15:10:00,84.2,84.22,84.17,84.19,24300.0,64.9463,64.9617,64.9232,64.9386,24300.0
2014-04-17 15:15:00,84.19,84.22,84.17,84.17,26700.0,64.9386,64.9617,64.9232,64.9232,26700.0
2014-04-17 15:20:00,84.17,84.2,84.17,84.18,23000.0,64.9232,64.9463,64.9232,64.9309,23000.0
2014-04-17 15:25:00,84.18,84.2,84.17,84.17,97700.0,64.9309,64.9463,64.9232,64.9232,97700.0
2014-04-17 15:30:00,84.17,84.17,84.08,84.08,37200.0,64.9232,64.9232,64.8537,64.8537,37200.0
2014-04-17 15:35:00,84.09,84.12,84.08,84.11,39100.0,64.8615,64.8846,64.8537,64.8769,39100.0
2014-04-17 15:40:00,84.11,84.19,84.11,84.18,47500.0,64.8769,64.9386,64.8769,64.9309,47500.0
2014-04-17 15:45:00,84.18,84.18,84.13,84.17,70000.0,64.9309,64.9309,64.8923,64.9232,70000.0
2014-04-17 15:50:00,84.17,84.18,84.11,84.11,57300.0,64.9232,64.9309,64.8769,64.8769,57300.0
2014-04-17 15:55:00,84.1,84.3,84.06,84.2,412800.0,64.8692,65.0234,64.8383,64.9463,412800.0
2014-04-21 09:30:00,84.36,84.36,84.01,84.06,38000.0,65.0697,65.0697,64.7997,64.8383,38000.0
2014-04-21 09:35:00,84.09,84.15,83.85,83.87,57200.0,64.8615,64.9077,64.6763,64.6918,57200.0
2014-04-21 09:40:00,83.87,84.06,83.86,83.92,46800.0,64.6918,64.8383,64.684,64.7303,46800.0
2014-04-21 09:45:00,83.92,83.94,83.87,83.89,14300.0,64.7303,64.7458,64.6918,64.7072,14300.0
2014-04-21 09:50:00,83.89,83.96,83.86,83.9,19500.0,64.7072,64.7612,64.684,64.7149,19500.0
2014-04-21 09:55:00,83.89,83.94,83.87,83.94,20800.0,64.7072,64.7458,64.6918,64.7458,20800.0
2014-04-21 10:00:00,83.95,84.05,83.94,84.04,28700.0,64.7535,64.8306,64.7458,64.8229,28700.0
2014-04-21 10:05:00,84.05,84.07,83.95,83.99,33500.0,64.8306,64.846,64.7535,64.7843,33500.0
2014-04-21 10:10:00,83.99,83.99,83.85,83.85,14800.0,64.7843,64.7843,64.6763,64.6763,14800.0
2014-04-21 10:15:00,83.84,84.0,83.81,83.81,27300.0,64.6686,64.792,64.6455,64.6455,27300.0
2014-04-21 10:20:00,83.8,83.83,83.73,83.8,12800.0,64.6378,64.6609,64.5838,64.6378,12800.0
2014-04-21 10:25:00,83.8,83.83,83.73,83.81,15300.0,64.6378,64.6609,64.5838,64.6455,15300.0
2014-04-21 10:30:00,83.79,83.79,83.6,83.68,27600.0,64.6301,64.6301,64.4835,64.5452,27600.0
2014-04-21 10:35:00,83.67,83.82,83.67,83.74,38700.0,64.5375,64.6532,64.5375,64.5915,38700.0
2014-04-21 10:40:00,83.74,83.83,83.74,83.81,16100.0,64.5915,64.6609,64.5915,64.6455,16100.0
2014-04-21 10:45:00,83.8,83.93,83.8,83.91,16500.0,64.6378,64.738,64.6378,64.7226,16500.0
2014-04-21 10:50:00,83.92,83.93,83.77,83.87,20600.0,64.7303,64.738,64.6146,64.6918,20600.0
2014-04-21 10:55:00,83.88,83.89,83.76,83.79,11800.0,64.6995,64.7072,64.6069,64.6301,11800.0
2014-04-21 11:00:00,83.81,83.87,83.77,83.84,18500.0,64.6455,64.6918,64.6146,64.6686,18500.0
2014-04-21 11:05:00,83.84,83.91,83.84,83.91,18100.0,64.6686,64.7226,64.6686,64.7226,18100.0
2014-04-21 11:10:00,83.91,84.09,83.91,84.02,24200.0,64.7226,64.8615,64.7226,64.8075,24200.0
2014-04-21 11:15:00,84.02,84.12,84.02,84.12,16600.0,64.8075,64.8846,64.8075,64.8846,16600.0
2014-04-21 11:20:00,84.13,84.13,84.05,84.11,8700.0,64.8923,64.8923,64.8306,64.8769,8700.0
2014-04-21 11:25:00,84.12,84.16,84.08,84.12,15800.0,64.8846,64.9154,64.8537,64.8846,15800.0
2014-04-21 11:30:00,84.11,84.16,84.1,84.13,16100.0,64.8769,64.9154,64.8692,64.8923,16100.0
2014-04-21 11:35:00,84.13,84.21,84.11,84.11,19700.0,64.8923,64.954,64.8769,64.8769,19700.0
2014-04-21 11:40:00,84.11,84.18,84.09,84.17,19100.0,64.8769,64.9309,64.8615,64.9232,19100.0
2014-04-21 11:45:00,84.18,84.19,84.1,84.11,22000.0,64.9309,64.9386,64.8692,64.8769,22000.0
2014-04-21 11:50:00,84.1,84.18,84.09,84.18,7100.0,64.8692,64.9309,64.8615,64.9309,7100.0
2014-04-21 11:55:00,84.19,84.24,84.16,84.19,19700.0,64.9386,64.9772,64.9154,64.9386,19700.0
2014-04-21 12:00:00,84.18,84.18,84.04,84.16,25200.0,64.9309,64.9309,64.8229,64.9154,25200.0
2014-04-21 12:05:00,84.16,84.19,84.15,84.17,6700.0,64.9154,64.9386,64.9077,64.9232,6700.0
2014-04-21 12:10:00,84.16,84.16,84.06,84.11,9400.0,64.9154,64.9154,64.8383,64.8769,9400.0
2014-04-21 12:15:00,84.12,84.12,84.06,84.06,6700.0,64.8846,64.8846,64.8383,64.8383,6700.0
2014-04-21 12:20:00,84.06,84.06,83.97,83.97,9600.0,64.8383,64.8383,64.7689,64.7689,9600.0
2014-04-21 12:25:00,83.98,84.03,83.97,83.97,7000.0,64.7766,64.8152,64.7689,64.7689,7000.0
2014-04-21 12:30:00,83.97,84.02,83.94,84.01,6600.0,64.7689,64.8075,64.7458,64.7997,6600.0
2014-04-21 12:35:00,84.02,84.04,83.93,83.93,11800.0,64.8075,64.8229,64.738,64.738,11800.0
2014-04-21 12:40:00,83.94,84.04,83.93,84.04,7300.0,64.7458,64.8229,64.738,64.8229,7300.0
2014-04-21 12:45:00,84.04,84.04,83.95,83.97,8500.0,64.8229,64.8229,64.7535,64.7689,8500.0
2014-04-21 12:50:00,83.96,83.96,83.92,83.96,6800.0,64.7612,64.7612,64.7303,64.7612,6800.0
2014-04-21 12:55:00,83.96,84.06,83.95,84.05,17600.0,64.7612,64.8383,64.7535,64.8306,17600.0
2014-04-21 13:00:00,84.05,84.09,84.02,84.05,20500.0,64.8306,64.8615,64.8075,64.8306,20500.0
2014-04-21 13:05:00,84.05,84.1,84.05,84.06,8800.0,64.8306,64.8692,64.8306,64.8383,8800.0
2014-04-21 13:10:00,84.05,84.08,84.04,84.04,5800.0,64.8306,64.8537,64.8229,64.8229,5800.0
2014-04-21 13:15:00,84.06,84.1,84.04,84.07,7700.0,64.8383,64.8692,64.8229,64.846,7700.0
2014-04-21 13:20:00,84.07,84.07,84.01,84.01,9800.0,64.846,64.846,64.7997,64.7997,9800.0
2014-04-21 13:25:00,84.01,84.02,83.97,83.97,10500.0,64.7997,64.8075,64.7689,64.7689,10500.0
2014-04-21 13:30:00,83.96,84.05,83.96,84.04,50900.0,64.7612,64.8306,64.7612,64.8229,50900.0
2014-04-21 13:35:00,84.07,84.07,83.97,83.99,16800.0,64.846,64.846,64.7689,64.7843,16800.0
2014-04-21 13:40:00,83.99,84.02,83.95,84.01,20100.0,64.7843,64.8075,64.7535,64.7997,20100.0
2014-04-21 13:45:00,84.03,84.04,84.0,84.01,121000.0,64.8152,64.8229,64.792,64.7997,121000.0
2014-04-21 13:50:00,84.01,84.07,84.0,84.06,11700.0,64.7997,64.846,64.792,64.8383,11700.0
2014-04-21 13:55:00,84.06,84.07,84.04,84.04,28600.0,64.8383,64.846,64.8229,64.8229,28600.0
2014-04-21 14:00:00,84.03,84.05,84.0,84.01,56200.0,64.8152,64.8306,64.792,64.7997,56200.0
2014-04-21 14:05:00,84.02,84.04,84.0,84.01,14600.0,64.8075,64.8229,64.792,64.7997,14600.0
2014-04-21 14:10:00,84.01,84.01,83.96,84.01,17700.0,64.7997,64.7997,64.7612,64.7997,17700.0
2014-04-21 14:15:00,84.01,84.02,83.98,83.99,10400.0,64.7997,64.8075,64.7766,64.7843,10400.0
2014-04-21 14:20:00,83.99,84.02,83.99,84.02,11900.0,64.7843,64.8075,64.7843,64.8075,11900.0
2014-04-21 14:25:00,84.03,84.16,84.02,84.16,14300.0,64.8152,64.9154,64.8075,64.9154,14300.0
2014-04-21 14:30:00,84.15,84.2,84.14,84.2,9900.0,64.9077,64.9463,64.9,64.9463,9900.0
2014-04-21 14:35:00,84.2,84.28,84.19,84.28,9700.0,64.9463,65.008,64.9386,65.008,9700.0
2014-04-21 14:40:00,84.28,84.32,84.16,84.16,22800.0,65.008,65.0389,64.9154,64.9154,22800.0
2014-04-21 14:45:00,84.16,84.17,84.14,84.17,15200.0,64.9154,64.9232,64.9,64.9232,15200.0
2014-04-21 14:50:00,84.17,84.18,84.09,84.13,13100.0,64.9232,64.9309,64.8615,64.8923,13100.0
2014-04-21 14:55:00,84.13,84.21,84.11,84.21,17700.0,64.8923,64.954,64.8769,64.954,17700.0
2014-04-21 15:00:00,84.21,84.27,84.21,84.27,16100.0,64.954,65.0003,64.954,65.0003,16100.0
2014-04-21 15:05:00,84.26,84.31,84.24,84.25,38500.0,64.9926,65.0311,64.9772,64.9849,38500.0
2014-04-21 15:10:00,84.24,84.3,84.22,84.27,26400.0,64.9772,65.0234,64.9617,65.0003,26400.0
2014-04-21 15:15:00,84.27,84.28,84.22,84.23,28100.0,65.0003,65.008,64.9617,64.9694,28100.0
2014-04-21 15:20:00,84.23,84.25,84.19,84.25,28600.0,64.9694,64.9849,64.9386,64.9849,28600.0
2014-04-21 15:25:00,84.24,84.35,84.23,84.34,40600.0,64.9772,65.062,64.9694,65.0543,40600.0
2014-04-21 15:30:00,84.34,84.39,84.28,84.37,39600.0,65.0543,65.0929,65.008,65.0774,39600.0
2014-04-21 15:35:00,84.36,84.46,84.36,84.46,31200.0,65.0697,65.1468,65.0697,65.1468,31200.0
2014-04-21 15:40:00,84.46,84.48,84.34,84.34,43500.0,65.1468,65.1623,65.0543,65.0543,43500.0
2014-04-21 15:45:00,84.35,84.4,84.31,84.38,79700.0,65.062,65.1006,65.0311,65.0851,79700.0
2014-04-21 15:50:00,84.38,84.51,84.37,84.51,90300.0,65.0851,65.1854,65.0774,65.1854,90300.0
2014-04-21 15:55:00,84.51,84.59,84.46,84.59,147200.0,65.1854,65.2471,65.1468,65.2471,147200.0
2014-04-22 09:30:00,85.98,86.46,85.18,86.06,226500.0,66.3193,66.6895,65.7022,66.381,226500.0
2014-04-22 09:35:00,86.02,86.1,85.3,85.44,113000.0,66.3501,66.4118,65.7948,65.9028,113000.0
2014-04-22 09:40:00,85.48,85.95,85.22,85.88,114900.0,65.9336,66.2961,65.7331,66.2421,114900.0
2014-04-22 09:45:00,85.92,86.14,85.84,85.85,74600.0,66.273,66.4427,66.2113,66.219,74600.0
2014-04-22 09:50:00,85.85,85.95,85.74,85.85,63200.0,66.219,66.2961,66.1342,66.219,63200.0
2014-04-22 09:55:00,85.8,85.85,85.52,85.63,63900.0,66.1804,66.219,65.9645,66.0493,63900.0
2014-04-22 10:00:00,85.63,85.65,85.36,85.5,71900.0,66.0493,66.0647,65.841,65.949,71900.0
2014-04-22 10:05:00,85.5,85.5,85.38,85.43,28800.0,65.949,65.949,65.8565,65.895,28800.0
2014-04-22 10:10:00,85.4,85.5,85.04,85.37,67100.0,65.8719,65.949,65.5942,65.8488,67100.0
2014-04-22 10:15:00,85.35,85.6,85.35,85.42,57000.0,65.8333,66.0262,65.8333,65.8873,57000.0
2014-04-22 10:20:00,85.44,85.59,85.29,85.42,28500.0,65.9028,66.0185,65.7871,65.8873,28500.0
2014-04-22 10:25:00,85.44,85.53,85.35,85.39,21200.0,65.9028,65.9722,65.8333,65.8642,21200.0
2014-04-22 10:30:00,85.42,85.54,85.33,85.47,29100.0,65.8873,65.9799,65.8179,65.9259,29100.0
2014-04-22 10:35:00,85.45,85.5,85.28,85.36,37700.0,65.9105,65.949,65.7793,65.841,37700.0
2014-04-22 10:40:00,85.36,85.49,85.36,85.47,50000.0,65.841,65.9413,65.841,65.9259,50000.0
2014-04-22 10:45:00,85.46,85.53,85.42,85.51,12900.0,65.9182,65.9722,65.8873,65.9567,12900.0
2014-04-22 10:50:00,85.51,85.56,85.5,85.52,15200.0,65.9567,65.9953,65.949,65.9645,15200.0
2014-04-22 10:55:00,85.51,85.53,85.42,85.49,18900.0,65.9567,65.9722,65.8873,65.9413,18900.0
2014-04-22 11:00:00,85.48,85.5,85.44,85.45,19400.0,65.9336,65.949,65.9028,65.9105,19400.0
2014-04-22 11:05:00,85.45,85.46,85.26,85.4,33000.0,65.9105,65.9182,65.7639,65.8719,33000.0
2014-04-22 11:10:00,85.38,85.4,85.35,85.39,6300.0,65.8565,65.8719,65.8333,65.8642,6300.0
2014-04-22 11:15:00,85.39,85.42,85.38,85.39,8900.0,65.8642,65.8873,65.8565,65.8642,8900.0
2014-04-22 11:20:00,85.39,85.41,85.34,85.35,13100.0,65.8642,65.8796,65.8256,65.8333,13100.0
2014-04-22 11:25:00,85.35,85.38,85.34,85.36,27200.0,65.8333,65.8565,65.8256,65.841,27200.0
2014-04-22 11:30:00,85.36,85.37,85.32,85.34,29500.0,65.841,65.8488,65.8102,65.8256,29500.0
2014-04-22 11:35:00,85.33,85.38,85.27,85.28,29500.0,65.8179,65.8565,65.7716,65.7793,29500.0
2014-04-22 11:40:00,85.28,85.35,85.17,85.31,26500.0,65.7793,65.8333,65.6945,65.8025,26500.0
2014-04-22 11:45:00,85.34,85.36,85.31,85.33,9800.0,65.8256,65.841,65.8025,65.8179,9800.0
2014-04-22 11:50:00,85.34,85.35,85.31,85.35,18800.0,65.8256,65.8333,65.8025,65.8333,18800.0
2014-04-22 11:55:00,85.35,85.36,85.32,85.35,19700.0,65.8333,65.841,65.8102,65.8333,19700.0
2014-04-22 12:00:00,85.35,85.36,85.32,85.34,20100.0,65.8333,65.841,65.8102,65.8256,20100.0
2014-04-22 12:05:00,85.34,85.36,85.32,85.34,61700.0,65.8256,65.841,65.8102,65.8256,61700.0
2014-04-22 12:10:00,85.34,85.37,85.33,85.33,44300.0,65.8256,65.8488,65.8179,65.8179,44300.0
2014-04-22 12:15:00,85.32,85.33,85.31,85.33,5300.0,65.8102,65.8179,65.8025,65.8179,5300.0
2014-04-22 12:20:00,85.32,85.36,85.29,85.34,24000.0,65.8102,65.841,65.7871,65.8256,24000.0
2014-04-22 12:25:00,85.34,85.35,85.34,85.34,18900.0,65.8256,65.8333,65.8256,65.8256,18900.0
2014-04-22 12:30:00,85.35,85.36,85.34,85.35,21000.0,65.8333,65.841,65.8256,65.8333,21000.0
2014-04-22 12:35:00,85.35,85.37,85.34,85.35,58300.0,65.8333,65.8488,65.8256,65.8333,58300.0
2014-04-22 12:40:00,85.36,85.36,85.33,85.36,21300.0,65.841,65.841,65.8179,65.841,21300.0
2014-04-22 12:45:00,85.36,85.36,85.33,85.35,15100.0,65.841,65.841,65.8179,65.8333,15100.0
2014-04-22 12:50:00,85.35,85.36,85.33,85.34,15800.0,65.8333,65.841,65.8179,65.8256,15800.0
2014-04-22 12:55:00,85.34,85.36,85.33,85.35,10400.0,65.8256,65.841,65.8179,65.8333,10400.0
2014-04-22 13:00:00,85.35,85.36,85.33,85.34,13700.0,65.8333,65.841,65.8179,65.8256,13700.0
2014-04-22 13:05:00,85.34,85.36,85.3,85.36,14800.0,65.8256,65.841,65.7948,65.841,14800.0
2014-04-22 13:10:00,85.35,85.36,85.33,85.35,17300.0,65.8333,65.841,65.8179,65.8333,17300.0
2014-04-22 13:15:00,85.36,85.36,85.33,85.35,19800.0,65.841,65.841,65.8179,65.8333,19800.0
2014-04-22 13:20:00,85.35,85.37,85.34,85.34,26900.0,65.8333,65.8488,65.8256,65.8256,26900.0
2014-04-22 13:25:00,85.35,85.36,85.34,85.36,17300.0,65.8333,65.841,65.8256,65.841,17300.0
2014-04-22 13:30:00,85.35,85.36,85.34,85.34,16200.0,65.8333,65.841,65.8256,65.8256,16200.0
2014-04-22 13:35:00,85.34,85.37,85.29,85.3,47000.0,65.8256,65.8488,65.7871,65.7948,47000.0
2014-04-22 13:40:00,85.3,85.35,85.3,85.33,18700.0,65.7948,65.8333,65.7948,65.8179,18700.0
2014-04-22 13:45:00,85.34,85.35,85.31,85.34,13400.0,65.8256,65.8333,65.8025,65.8256,13400.0
2014-04-22 13:50:00,85.34,85.35,85.33,85.33,12600.0,65.8256,65.8333,65.8179,65.8179,12600.0
2014-04-22 13:55:00,85.33,85.34,85.25,85.28,30600.0,65.8179,65.8256,65.7562,65.7793,30600.0
2014-04-22 14:00:00,85.27,85.35,85.27,85.35,20700.0,65.7716,65.8333,65.7716,65.8333,20700.0
2014-04-22 14:05:00,85.36,85.36,85.33,85.33,20600.0,65.841,65.841,65.8179,65.8179,20600.0
2014-04-22 14:10:00,85.34,85.64,85.34,85.61,40600.0,65.8256,66.057,65.8256,66.0339,40600.0
2014-04-22 14:15:00,85.63,85.69,85.54,85.54,22600.0,66.0493,66.0956,65.9799,65.9799,22600.0
2014-04-22 14:20:00,85.54,85.68,85.52,85.68,15700.0,65.9799,66.0879,65.9645,66.0879,15700.0
2014-04-22 14:25:00,85.68,85.7,85.63,85.63,8000.0,66.0879,66.1033,66.0493,66.0493,8000.0
2014-04-22 14:30:00,85.63,85.75,85.54,85.75,28700.0,66.0493,66.1419,65.9799,66.1419,28700.0
2014-04-22 14:35:00,85.76,85.76,85.65,85.65,16600.0,66.1496,66.1496,66.0647,66.0647,16600.0
2014-04-22 14:40:00,85.64,85.66,85.59,85.6,16300.0,66.057,66.0724,66.0185,66.0262,16300.0
2014-04-22 14:45:00,85.62,85.62,85.52,85.61,14800.0,66.0416,66.0416,65.9645,66.0339,14800.0
2014-04-22 14:50:00,85.61,85.66,85.59,85.64,14500.0,66.0339,66.0724,66.0185,66.057,14500.0
2014-04-22 14:55:00,85.64,85.65,85.61,85.61,18500.0,66.057,66.0647,66.0339,66.0339,18500.0
2014-04-22 15:00:00,85.61,85.62,85.49,85.52,32600.0,66.0339,66.0416,65.9413,65.9645,32600.0
2014-04-22 15:05:00,85.53,85.57,85.48,85.5,31700.0,65.9722,66.003,65.9336,65.949,31700.0
2014-04-22 15:10:00,85.51,85.51,85.37,85.37,47900.0,65.9567,65.9567,65.8488,65.8488,47900.0
2014-04-22 15:15:00,85.37,85.43,85.35,85.4,66900.0,65.8488,65.895,65.8333,65.8719,66900.0
2014-04-22 15:20:00,85.4,85.42,85.35,85.37,33400.0,65.8719,65.8873,65.8333,65.8488,33400.0
2014-04-22 15:25:00,85.37,85.41,85.31,85.34,30600.0,65.8488,65.8796,65.8025,65.8256,30600.0
2014-04-22 15:30:00,85.34,85.4,85.31,85.4,54400.0,65.8256,65.8719,65.8025,65.8719,54400.0
2014-04-22 15:35:00,85.4,85.4,85.36,85.36,65900.0,65.8719,65.8719,65.841,65.841,65900.0
2014-04-22 15:40:00,85.36,85.37,85.14,85.15,70300.0,65.841,65.8488,65.6714,65.6791,70300.0
2014-04-22 15:45:00,85.15,85.26,85.14,85.26,86000.0,65.6791,65.7639,65.6714,65.7639,86000.0
2014-04-22 15:50:00,85.27,85.41,85.27,85.41,56700.0,65.7716,65.8796,65.7716,65.8796,56700.0
2014-04-22 15:55:00,85.41,85.42,85.06,85.14,287800.0,65.8796,65.8873,65.6096,65.6714,287800.0
2014-04-23 09:30:00,85.39,85.65,85.24,85.56,49400.0,65.8642,66.0647,65.7485,65.9953,49400.0
2014-04-23 09:35:00,85.54,85.65,85.34,85.6,37500.0,65.9799,66.0647,65.8256,66.0262,37500.0
2014-04-23 09:40:00,85.6,85.74,85.58,85.66,40300.0,66.0262,66.1342,66.0107,66.0724,40300.0
2014-04-23 09:45:00,85.67,85.68,85.54,85.57,29600.0,66.0802,66.0879,65.9799,66.003,29600.0
2014-04-23 09:50:00,85.56,85.65,85.53,85.53,29500.0,65.9953,66.0647,65.9722,65.9722,29500.0
2014-04-23 09:55:00,85.56,85.58,85.47,85.52,21800.0,65.9953,66.0107,65.9259,65.9645,21800.0
2014-04-23 10:00:00,85.51,85.55,85.43,85.45,29200.0,65.9567,65.9876,65.895,65.9105,29200.0
2014-04-23 10:05:00,85.44,85.58,85.44,85.55,20900.0,65.9028,66.0107,65.9028,65.9876,20900.0
2014-04-23 10:10:00,85.54,85.62,85.53,85.61,26500.0,65.9799,66.0416,65.9722,66.0339,26500.0
2014-04-23 10:15:00,85.61,85.7,85.56,85.69,30400.0,66.0339,66.1033,65.9953,66.0956,30400.0
2014-04-23 10:20:00,85.69,85.87,85.69,85.8,22000.0,66.0956,66.2344,66.0956,66.1804,22000.0
2014-04-23 10:25:00,85.8,85.8,85.67,85.67,35700.0,66.1804,66.1804,66.0802,66.0802,35700.0
2014-04-23 10:30:00,85.66,85.67,85.53,85.53,23400.0,66.0724,66.0802,65.9722,65.9722,23400.0
2014-04-23 10:35:00,85.53,85.56,85.49,85.52,22100.0,65.9722,65.9953,65.9413,65.9645,22100.0
2014-04-23 10:40:00,85.52,85.57,85.52,85.55,32300.0,65.9645,66.003,65.9645,65.9876,32300.0
2014-04-23 10:45:00,85.56,85.57,85.48,85.49,20600.0,65.9953,66.003,65.9336,65.9413,20600.0
2014-04-23 10:50:00,85.53,85.56,85.48,85.48,17500.0,65.9722,65.9953,65.9336,65.9336,17500.0
2014-04-23 10:55:00,85.49,85.56,85.48,85.54,15500.0,65.9413,65.9953,65.9336,65.9799,15500.0
2014-04-23 11:00:00,85.53,85.56,85.49,85.5,14800.0,65.9722,65.9953,65.9413,65.949,14800.0
2014-04-23 11:05:00,85.5,85.52,85.47,85.52,8600.0,65.949,65.9645,65.9259,65.9645,8600.0
2014-04-23 11:10:00,85.52,85.56,85.5,85.53,28500.0,65.9645,65.9953,65.949,65.9722,28500.0
2014-04-23 11:15:00,85.54,85.56,85.53,85.55,14800.0,65.9799,65.9953,65.9722,65.9876,14800.0
2014-04-23 11:20:00,85.56,85.57,85.49,85.51,18300.0,65.9953,66.003,65.9413,65.9567,18300.0
2014-04-23 11:25:00,85.51,85.57,85.5,85.52,17000.0,65.9567,66.003,65.949,65.9645,17000.0
2014-04-23 11:30:00,85.54,85.56,85.49,85.54,27800.0,65.9799,65.9953,65.9413,65.9799,27800.0
2014-04-23 11:35:00,85.52,85.56,85.48,85.49,18000.0,65.9645,65.9953,65.9336,65.9413,18000.0
2014-04-23 11:40:00,85.49,85.55,85.45,85.45,17400.0,65.9413,65.9876,65.9105,65.9105,17400.0
2014-04-23 11:45:00,85.44,85.5,85.41,85.47,12900.0,65.9028,65.949,65.8796,65.9259,12900.0
2014-04-23 11:50:00,85.45,85.53,85.45,85.51,6400.0,65.9105,65.9722,65.9105,65.9567,6400.0
2014-04-23 11:55:00,85.52,85.53,85.49,85.49,16700.0,65.9645,65.9722,65.9413,65.9413,16700.0
2014-04-23 12:00:00,85.49,85.52,85.49,85.51,18200.0,65.9413,65.9645,65.9413,65.9567,18200.0
2014-04-23 12:05:00,85.52,85.53,85.47,85.47,19700.0,65.9645,65.9722,65.9259,65.9259,19700.0
2014-04-23 12:10:00,85.48,85.52,85.46,85.49,22000.0,65.9336,65.9645,65.9182,65.9413,22000.0
2014-04-23 12:15:00,85.48,85.54,85.48,85.5,17100.0,65.9336,65.9799,65.9336,65.949,17100.0
2014-04-23 12:20:00,85.49,85.54,85.49,85.53,16800.0,65.9413,65.9799,65.9413,65.9722,16800.0
2014-04-23 12:25:00,85.53,85.55,85.5,85.54,21800.0,65.9722,65.9876,65.949,65.9799,21800.0
2014-04-23 12:30:00,85.54,85.56,85.52,85.52,13900.0,65.9799,65.9953,65.9645,65.9645,13900.0
2014-04-23 12:35:00,85.52,85.56,85.52,85.55,8500.0,65.9645,65.9953,65.9645,65.9876,8500.0
2014-04-23 12:40:00,85.56,85.56,85.5,85.5,15600.0,65.9953,65.9953,65.949,65.949,15600.0
2014-04-23 12:45:00,85.51,85.55,85.51,85.55,18800.0,65.9567,65.9876,65.9567,65.9876,18800.0
2014-04-23 12:50:00,85.55,85.56,85.51,85.52,12700.0,65.9876,65.9953,65.9567,65.9645,12700.0
2014-04-23 12:55:00,85.52,85.55,85.49,85.49,12400.0,65.9645,65.9876,65.9413,65.9413,12400.0
2014-04-23 13:00:00,85.49,85.53,85.48,85.52,11400.0,65.9413,65.9722,65.9336,65.9645,11400.0
2014-04-23 13:05:00,85.53,85.53,85.5,85.52,12600.0,65.9722,65.9722,65.949,65.9645,12600.0
2014-04-23 13:10:00,85.51,85.52,85.45,85.45,12200.0,65.9567,65.9645,65.9105,65.9105,12200.0
2014-04-23 13:15:00,85.45,85.5,85.45,85.5,17100.0,65.9105,65.949,65.9105,65.949,17100.0
2014-04-23 13:20:00,85.5,85.51,85.44,85.46,16700.0,65.949,65.9567,65.9028,65.9182,16700.0
2014-04-23 13:25:00,85.47,85.5,85.47,85.5,14300.0,65.9259,65.949,65.9259,65.949,14300.0
2014-04-23 13:30:00,85.5,85.5,85.48,85.5,14200.0,65.949,65.949,65.9336,65.949,14200.0
2014-04-23 13:35:00,85.5,85.52,85.48,85.5,13500.0,65.949,65.9645,65.9336,65.949,13500.0
2014-04-23 13:40:00,85.5,85.56,85.49,85.51,19900.0,65.949,65.9953,65.9413,65.9567,19900.0
2014-04-23 13:45:00,85.51,85.53,85.49,85.53,16500.0,65.9567,65.9722,65.9413,65.9722,16500.0
2014-04-23 13:50:00,85.53,85.55,85.52,85.52,17700.0,65.9722,65.9876,65.9645,65.9645,17700.0
2014-04-23 13:55:00,85.53,85.53,85.52,85.52,8200.0,65.9722,65.9722,65.9645,65.9645,8200.0
2014-04-23 14:00:00,85.52,85.56,85.51,85.55,22200.0,65.9645,65.9953,65.9567,65.9876,22200.0
2014-04-23 14:05:00,85.55,85.55,85.52,85.55,17000.0,65.9876,65.9876,65.9645,65.9876,17000.0
2014-04-23 14:10:00,85.54,85.54,85.5,85.52,17600.0,65.9799,65.9799,65.949,65.9645,17600.0
2014-04-23 14:15:00,85.53,85.53,85.47,85.5,61600.0,65.9722,65.9722,65.9259,65.949,61600.0
2014-04-23 14:20:00,85.51,85.54,85.51,85.52,14900.0,65.9567,65.9799,65.9567,65.9645,14900.0
2014-04-23 14:25:00,85.53,85.54,85.51,85.51,16000.0,65.9722,65.9799,65.9567,65.9567,16000.0
2014-04-23 14:30:00,85.51,85.54,85.51,85.54,21600.0,65.9567,65.9799,65.9567,65.9799,21600.0
2014-04-23 14:35:00,85.53,85.54,85.51,85.52,10800.0,65.9722,65.9799,65.9567,65.9645,10800.0
2014-04-23 14:40:00,85.53,85.53,85.52,85.52,11000.0,65.9722,65.9722,65.9645,65.9645,11000.0
2014-04-23 14:45:00,85.51,85.54,85.49,85.51,15000.0,65.9567,65.9799,65.9413,65.9567,15000.0
2014-04-23 14:50:00,85.51,85.54,85.5,85.52,23900.0,65.9567,65.9799,65.949,65.9645,23900.0
2014-04-23 14:55:00,85.51,85.55,85.5,85.53,26600.0,65.9567,65.9876,65.949,65.9722,26600.0
2014-04-23 15:00:00,85.52,85.54,85.51,85.53,27600.0,65.9645,65.9799,65.9567,65.9722,27600.0
2014-04-23 15:05:00,85.53,85.54,85.5,85.52,30700.0,65.9722,65.9799,65.949,65.9645,30700.0
2014-04-23 15:10:00,85.53,85.54,85.52,85.54,15300.0,65.9722,65.9799,65.9645,65.9799,15300.0
2014-04-23 15:15:00,85.54,85.54,85.49,85.5,40200.0,65.9799,65.9799,65.9413,65.949,40200.0
2014-04-23 15:20:00,85.51,85.51,85.48,85.49,34600.0,65.9567,65.9567,65.9336,65.9413,34600.0
2014-04-23 15:25:00,85.5,85.5,85.44,85.5,30400.0,65.949,65.949,65.9028,65.949,30400.0
2014-04-23 15:30:00,85.5,85.51,85.4,85.44,56300.0,65.949,65.9567,65.8719,65.9028,56300.0
2014-04-23 15:35:00,85.44,85.51,85.44,85.51,37000.0,65.9028,65.9567,65.9028,65.9567,37000.0
2014-04-23 15:40:00,85.51,85.52,85.49,85.49,38500.0,65.9567,65.9645,65.9413,65.9413,38500.0
2014-04-23 15:45:00,85.5,85.53,85.46,85.5,57900.0,65.949,65.9722,65.9182,65.949,57900.0
2014-04-23 15:50:00,85.5,85.5,85.44,85.44,50200.0,65.949,65.949,65.9028,65.9028,50200.0
2014-04-23 15:55:00,85.44,85.46,85.38,85.41,100700.0,65.9028,65.9182,65.8565,65.8796,100700.0
2014-04-24 09:30:00,85.66,85.79,85.45,85.71,33300.0,66.0724,66.1727,65.9105,66.111,33300.0
2014-04-24 09:35:00,85.79,85.8,85.3,85.42,17100.0,66.1727,66.1804,65.7948,65.8873,17100.0
2014-04-24 09:40:00,85.32,85.36,85.18,85.31,25300.0,65.8102,65.841,65.7022,65.8025,25300.0
2014-04-24 09:45:00,85.29,85.38,85.16,85.26,22800.0,65.7871,65.8565,65.6868,65.7639,22800.0
2014-04-24 09:50:00,85.25,85.35,85.22,85.26,17100.0,65.7562,65.8333,65.7331,65.7639,17100.0
2014-04-24 09:55:00,85.3,85.47,85.25,85.44,24800.0,65.7948,65.9259,65.7562,65.9028,24800.0
2014-04-24 10:00:00,85.45,85.45,85.25,85.37,27500.0,65.9105,65.9105,65.7562,65.8488,27500.0
2014-04-24 10:05:00,85.39,85.39,85.21,85.32,29100.0,65.8642,65.8642,65.7253,65.8102,29100.0
2014-04-24 10:10:00,85.32,85.5,85.24,85.49,26800.0,65.8102,65.949,65.7485,65.9413,26800.0
2014-04-24 10:15:00,85.5,85.65,85.47,85.55,27100.0,65.949,66.0647,65.9259,65.9876,27100.0
2014-04-24 10:20:00,85.55,85.61,85.51,85.56,32400.0,65.9876,66.0339,65.9567,65.9953,32400.0
2014-04-24 10:25:00,85.56,85.6,85.46,85.5,32100.0,65.9953,66.0262,65.9182,65.949,32100.0
2014-04-24 10:30:00,85.55,85.55,85.38,85.38,33500.0,65.9876,65.9876,65.8565,65.8565,33500.0
2014-04-24 10:35:00,85.4,85.56,85.4,85.51,12400.0,65.8719,65.9953,65.8719,65.9567,12400.0
2014-04-24 10:40:00,85.52,85.56,85.5,85.5,7200.0,65.9645,65.9953,65.949,65.949,7200.0
2014-04-24 10:45:00,85.5,85.51,85.37,85.39,12400.0,65.949,65.9567,65.8488,65.8642,12400.0
2014-04-24 10:50:00,85.4,85.44,85.31,85.35,10000.0,65.8719,65.9028,65.8025,65.8333,10000.0
2014-04-24 10:55:00,85.34,85.4,85.3,85.36,15100.0,65.8256,65.8719,65.7948,65.841,15100.0
2014-04-24 11:00:00,85.35,85.46,85.33,85.46,16500.0,65.8333,65.9182,65.8179,65.9182,16500.0
2014-04-24 11:05:00,85.47,85.51,85.45,85.5,12600.0,65.9259,65.9567,65.9105,65.949,12600.0
2014-04-24 11:10:00,85.5,85.57,85.49,85.54,33400.0,65.949,66.003,65.9413,65.9799,33400.0
2014-04-24 11:15:00,85.55,85.58,85.5,85.57,19700.0,65.9876,66.0107,65.949,66.003,19700.0
2014-04-24 11:20:00,85.58,85.68,85.56,85.63,15700.0,66.0107,66.0879,65.9953,66.0493,15700.0
2014-04-24 11:25:00,85.64,85.65,85.53,85.58,14100.0,66.057,66.0647,65.9722,66.0107,14100.0
2014-04-24 11:30:00,85.58,85.64,85.53,85.62,34100.0,66.0107,66.057,65.9722,66.0416,34100.0
2014-04-24 11:35:00,85.62,85.69,85.57,85.68,9300.0,66.0416,66.0956,66.003,66.0879,9300.0
2014-04-24 11:40:00,85.67,85.69,85.58,85.6,14200.0,66.0802,66.0956,66.0107,66.0262,14200.0
2014-04-24 11:45:00,85.58,85.59,85.55,85.55,9100.0,66.0107,66.0185,65.9876,65.9876,9100.0
2014-04-24 11:50:00,85.53,85.58,85.49,85.53,9500.0,65.9722,66.0107,65.9413,65.9722,9500.0
2014-04-24 11:55:00,85.54,85.55,85.48,85.5,12500.0,65.9799,65.9876,65.9336,65.949,12500.0
2014-04-24 12:00:00,85.5,85.57,85.49,85.52,17100.0,65.949,66.003,65.9413,65.9645,17100.0
2014-04-24 12:05:00,85.53,85.56,85.49,85.55,13500.0,65.9722,65.9953,65.9413,65.9876,13500.0
2014-04-24 12:10:00,85.55,85.58,85.47,85.47,16700.0,65.9876,66.0107,65.9259,65.9259,16700.0
2014-04-24 12:15:00,85.49,85.52,85.46,85.51,10500.0,65.9413,65.9645,65.9182,65.9567,10500.0
2014-04-24 12:20:00,85.5,85.54,85.48,85.53,7400.0,65.949,65.9799,65.9336,65.9722,7400.0
2014-04-24 12:25:00,85.54,85.54,85.47,85.48,6800.0,65.9799,65.9799,65.9259,65.9336,6800.0
2014-04-24 12:30:00,85.51,85.52,85.48,85.49,12100.0,65.9567,65.9645,65.9336,65.9413,12100.0
2014-04-24 12:35:00,85.48,85.5,85.45,85.48,9100.0,65.9336,65.949,65.9105,65.9336,9100.0
2014-04-24 12:40:00,85.48,85.49,85.42,85.49,5000.0,65.9336,65.9413,65.8873,65.9413,5000.0
2014-04-24 12:45:00,85.48,85.48,85.43,85.48,25800.0,65.9336,65.9336,65.895,65.9336,25800.0
2014-04-24 12:50:00,85.48,85.52,85.43,85.51,7200.0,65.9336,65.9645,65.895,65.9567,7200.0
2014-04-24 12:55:00,85.51,85.52,85.5,85.52,18300.0,65.9567,65.9645,65.949,65.9645,18300.0
2014-04-24 13:00:00,85.52,85.58,85.52,85.58,8300.0,65.9645,66.0107,65.9645,66.0107,8300.0
2014-04-24 13:05:00,85.59,85.64,85.58,85.58,10600.0,66.0185,66.057,66.0107,66.0107,10600.0
2014-04-24 13:10:00,85.57,85.59,85.53,85.59,14900.0,66.003,66.0185,65.9722,66.0185,14900.0
2014-04-24 13:15:00,85.59,85.62,85.57,85.6,10200.0,66.0185,66.0416,66.003,66.0262,10200.0
2014-04-24 13:20:00,85.61,85.64,85.59,85.59,7400.0,66.0339,66.057,66.0185,66.0185,7400.0
2014-04-24 13:25:00,85.59,85.63,85.59,85.6,9400.0,66.0185,66.0493,66.0185,66.0262,9400.0
2014-04-24 13:30:00,85.61,85.63,85.58,85.59,13200.0,66.0339,66.0493,66.0107,66.0185,13200.0
2014-04-24 13:35:00,85.58,85.59,85.43,85.43,10400.0,66.0107,66.0185,65.895,65.895,10400.0
2014-04-24 13:40:00,85.42,85.47,85.4,85.47,9700.0,65.8873,65.9259,65.8719,65.9259,9700.0
2014-04-24 13:45:00,85.46,85.48,85.39,85.42,20400.0,65.9182,65.9336,65.8642,65.8873,20400.0
2014-04-24 13:50:00,85.41,85.48,85.41,85.42,10900.0,65.8796,65.9336,65.8796,65.8873,10900.0
2014-04-24 13:55:00,85.43,85.44,85.37,85.39,30300.0,65.895,65.9028,65.8488,65.8642,30300.0
2014-04-24 14:00:00,85.4,85.44,85.37,85.43,26600.0,65.8719,65.9028,65.8488,65.895,26600.0
2014-04-24 14:05:00,85.43,85.49,85.4,85.41,20900.0,65.895,65.9413,65.8719,65.8796,20900.0
2014-04-24 14:10:00,85.39,85.45,85.36,85.45,28900.0,65.8642,65.9105,65.841,65.9105,28900.0
2014-04-24 14:15:00,85.44,85.46,85.39,85.41,18000.0,65.9028,65.9182,65.8642,65.8796,18000.0
2014-04-24 14:20:00,85.41,85.42,85.35,85.35,15400.0,65.8796,65.8873,65.8333,65.8333,15400.0
2014-04-24 14:25:00,85.36,85.4,85.34,85.39,17200.0,65.841,65.8719,65.8256,65.8642,17200.0
2014-04-24 14:30:00,85.4,85.5,85.38,85.5,15800.0,65.8719,65.949,65.8565,65.949,15800.0
2014-04-24 14:35:00,85.5,85.59,85.47,85.56,14100.0,65.949,66.0185,65.9259,65.9953,14100.0
2014-04-24 14:40:00,85.55,85.56,85.44,85.46,19400.0,65.9876,65.9953,65.9028,65.9182,19400.0
2014-04-24 14:45:00,85.46,85.53,85.46,85.51,10900.0,65.9182,65.9722,65.9182,65.9567,10900.0
2014-04-24 14:50:00,85.5,85.5,85.41,85.45,10800.0,65.949,65.949,65.8796,65.9105,10800.0
2014-04-24 14:55:00,85.46,85.46,85.39,85.43,41200.0,65.9182,65.9182,65.8642,65.895,41200.0
2014-04-24 15:00:00,85.44,85.47,85.41,85.47,30400.0,65.9028,65.9259,65.8796,65.9259,30400.0
2014-04-24 15:05:00,85.48,85.56,85.48,85.52,17100.0,65.9336,65.9953,65.9336,65.9645,17100.0
2014-04-24 15:10:00,85.52,85.64,85.51,85.64,18400.0,65.9645,66.057,65.9567,66.057,18400.0
2014-04-24 15:15:00,85.65,85.67,85.58,85.63,22700.0,66.0647,66.0802,66.0107,66.0493,22700.0
2014-04-24 15:20:00,85.64,85.76,85.63,85.76,26200.0,66.057,66.1496,66.0493,66.1496,26200.0
2014-04-24 15:25:00,85.76,85.76,85.64,85.67,28600.0,66.1496,66.1496,66.057,66.0802,28600.0
2014-04-24 15:30:00,85.68,85.73,85.55,85.55,24700.0,66.0879,66.1264,65.9876,65.9876,24700.0
2014-04-24 15:35:00,85.55,85.6,85.54,85.58,35300.0,65.9876,66.0262,65.9799,66.0107,35300.0
2014-04-24 15:40:00,85.57,85.63,85.54,85.55,41100.0,66.003,66.0493,65.9799,65.9876,41100.0
2014-04-24 15:45:00,85.55,85.68,85.55,85.68,55200.0,65.9876,66.0879,65.9876,66.0879,55200.0
2014-04-24 15:50:00,85.68,85.69,85.6,85.61,40400.0,66.0879,66.0956,66.0262,66.0339,40400.0
2014-04-24 15:55:00,85.6,85.62,85.56,85.62,61900.0,66.0262,66.0416,65.9953,66.0416,61900.0
2014-04-25 09:30:00,85.15,85.25,85.09,85.21,41900.0,65.6791,65.7562,65.6328,65.7253,41900.0
2014-04-25 09:35:00,85.15,85.25,85.0,85.2,21000.0,65.6791,65.7562,65.5634,65.7176,21000.0
2014-04-25 09:40:00,85.24,85.34,85.1,85.34,29800.0,65.7485,65.8256,65.6405,65.8256,29800.0
2014-04-25 09:45:00,85.34,85.43,85.24,85.32,27000.0,65.8256,65.895,65.7485,65.8102,27000.0
2014-04-25 09:50:00,85.32,85.32,85.2,85.22,21900.0,65.8102,65.8102,65.7176,65.7331,21900.0
2014-04-25 09:55:00,85.23,85.28,85.1,85.15,83300.0,65.7408,65.7793,65.6405,65.6791,83300.0
2014-04-25 10:00:00,85.15,85.15,85.0,85.12,20600.0,65.6791,65.6791,65.5634,65.6559,20600.0
2014-04-25 10:05:00,85.12,85.22,85.04,85.21,22700.0,65.6559,65.7331,65.5942,65.7253,22700.0
2014-04-25 10:10:00,85.21,85.29,85.17,85.17,24300.0,65.7253,65.7871,65.6945,65.6945,24300.0
2014-04-25 10:15:00,85.18,85.26,85.18,85.2,16600.0,65.7022,65.7639,65.7022,65.7176,16600.0
2014-04-25 10:20:00,85.19,85.22,85.15,85.16,14800.0,65.7099,65.7331,65.6791,65.6868,14800.0
2014-04-25 10:25:00,85.16,85.22,85.14,85.15,14600.0,65.6868,65.7331,65.6714,65.6791,14600.0
2014-04-25 10:30:00,85.14,85.14,85.05,85.1,22600.0,65.6714,65.6714,65.6019,65.6405,22600.0
2014-04-25 10:35:00,85.09,85.09,84.95,84.98,27200.0,65.6328,65.6328,65.5248,65.5479,27200.0
2014-04-25 10:40:00,84.98,85.05,84.93,84.99,18800.0,65.5479,65.6019,65.5094,65.5557,18800.0
2014-04-25 10:45:00,84.98,85.0,84.93,84.94,21500.0,65.5479,65.5634,65.5094,65.5171,21500.0
2014-04-25 10:50:00,84.94,84.98,84.85,84.88,23100.0,65.5171,65.5479,65.4477,65.4708,23100.0
2014-04-25 10:55:00,84.88,84.95,84.84,84.95,16400.0,65.4708,65.5248,65.44,65.5248,16400.0
2014-04-25 11:00:00,84.94,84.94,84.88,84.88,11100.0,65.5171,65.5171,65.4708,65.4708,11100.0
2014-04-25 11:05:00,84.88,84.88,84.77,84.81,22000.0,65.4708,65.4708,65.386,65.4168,22000.0
2014-04-25 11:10:00,84.8,84.85,84.8,84.85,17000.0,65.4091,65.4477,65.4091,65.4477,17000.0
2014-04-25 11:15:00,84.83,84.86,84.81,84.86,16600.0,65.4322,65.4554,65.4168,65.4554,16600.0
2014-04-25 11:20:00,84.86,84.96,84.84,84.92,10400.0,65.4554,65.5325,65.44,65.5017,10400.0
2014-04-25 11:25:00,84.93,85.04,84.93,85.03,16800.0,65.5094,65.5942,65.5094,65.5865,16800.0
2014-04-25 11:30:00,85.04,85.04,84.95,84.95,29300.0,65.5942,65.5942,65.5248,65.5248,29300.0
2014-04-25 11:35:00,84.94,84.98,84.93,84.93,8400.0,65.5171,65.5479,65.5094,65.5094,8400.0
2014-04-25 11:40:00,84.91,84.93,84.76,84.83,17100.0,65.4939,65.5094,65.3782,65.4322,17100.0
2014-04-25 11:45:00,84.83,84.84,84.74,84.81,12900.0,65.4322,65.44,65.3628,65.4168,12900.0
2014-04-25 11:50:00,84.81,84.99,84.78,84.96,14700.0,65.4168,65.5557,65.3937,65.5325,14700.0
2014-04-25 11:55:00,84.96,84.96,84.83,84.83,8600.0,65.5325,65.5325,65.4322,65.4322,8600.0
2014-04-25 12:00:00,84.84,84.86,84.76,84.78,12800.0,65.44,65.4554,65.3782,65.3937,12800.0
2014-04-25 12:05:00,84.77,84.84,84.73,84.79,23000.0,65.386,65.44,65.3551,65.4014,23000.0
2014-04-25 12:10:00,84.78,84.84,84.77,84.77,14100.0,65.3937,65.44,65.386,65.386,14100.0
2014-04-25 12:15:00,84.77,84.78,84.71,84.72,8100.0,65.386,65.3937,65.3397,65.3474,8100.0
2014-04-25 12:20:00,84.71,84.75,84.69,84.75,10800.0,65.3397,65.3705,65.3243,65.3705,10800.0
2014-04-25 12:25:00,84.73,84.81,84.73,84.79,14900.0,65.3551,65.4168,65.3551,65.4014,14900.0
2014-04-25 12:30:00,84.79,84.81,84.77,84.78,10100.0,65.4014,65.4168,65.386,65.3937,10100.0
2014-04-25 12:35:00,84.78,84.78,84.69,84.71,11100.0,65.3937,65.3937,65.3243,65.3397,11100.0
2014-04-25 12:40:00,84.71,84.74,84.69,84.71,8700.0,65.3397,65.3628,65.3243,65.3397,8700.0
2014-04-25 12:45:00,84.71,84.74,84.66,84.66,8000.0,65.3397,65.3628,65.3011,65.3011,8000.0
2014-04-25 12:50:00,84.66,84.66,84.62,84.62,5700.0,65.3011,65.3011,65.2703,65.2703,5700.0
2014-04-25 12:55:00,84.61,84.62,84.6,84.61,11500.0,65.2625,65.2703,65.2548,65.2625,11500.0
2014-04-25 13:00:00,84.62,84.68,84.54,84.54,19900.0,65.2703,65.3165,65.2086,65.2086,19900.0
2014-04-25 13:05:00,84.54,84.55,84.51,84.54,9300.0,65.2086,65.2163,65.1854,65.2086,9300.0
2014-04-25 13:10:00,84.54,84.54,84.47,84.47,8900.0,65.2086,65.2086,65.1546,65.1546,8900.0
2014-04-25 13:15:00,84.48,84.54,84.46,84.47,33900.0,65.1623,65.2086,65.1468,65.1546,33900.0
2014-04-25 13:20:00,84.47,84.47,84.35,84.36,20800.0,65.1546,65.1546,65.062,65.0697,20800.0
2014-04-25 13:25:00,84.36,84.47,84.35,84.43,14500.0,65.0697,65.1546,65.062,65.1237,14500.0
2014-04-25 13:30:00,84.42,84.42,84.35,84.36,11600.0,65.116,65.116,65.062,65.0697,11600.0
2014-04-25 13:35:00,84.36,84.4,84.36,84.39,9400.0,65.0697,65.1006,65.0697,65.0929,9400.0
2014-04-25 13:40:00,84.4,84.5,84.4,84.5,6300.0,65.1006,65.1777,65.1006,65.1777,6300.0
2014-04-25 13:45:00,84.51,84.53,84.49,84.49,7200.0,65.1854,65.2008,65.17,65.17,7200.0
2014-04-25 13:50:00,84.5,84.51,84.42,84.42,9200.0,65.1777,65.1854,65.116,65.116,9200.0
2014-04-25 13:55:00,84.43,84.47,84.41,84.41,9900.0,65.1237,65.1546,65.1083,65.1083,9900.0
2014-04-25 14:00:00,84.41,84.42,84.32,84.32,8200.0,65.1083,65.116,65.0389,65.0389,8200.0
2014-04-25 14:05:00,84.31,84.36,84.31,84.36,12700.0,65.0311,65.0697,65.0311,65.0697,12700.0
2014-04-25 14:10:00,84.35,84.35,84.25,84.28,17800.0,65.062,65.062,64.9849,65.008,17800.0
2014-04-25 14:15:00,84.29,84.34,84.26,84.27,10500.0,65.0157,65.0543,64.9926,65.0003,10500.0
2014-04-25 14:20:00,84.28,84.29,84.19,84.25,21500.0,65.008,65.0157,64.9386,64.9849,21500.0
2014-04-25 14:25:00,84.26,84.31,84.25,84.26,16700.0,64.9926,65.0311,64.9849,64.9926,16700.0
2014-04-25 14:30:00,84.26,84.29,84.19,84.29,9000.0,64.9926,65.0157,64.9386,65.0157,9000.0
2014-04-25 14:35:00,84.3,84.46,84.3,84.45,15800.0,65.0234,65.1468,65.0234,65.1391,15800.0
2014-04-25 14:40:00,84.44,84.45,84.35,84.35,11400.0,65.1314,65.1391,65.062,65.062,11400.0
2014-04-25 14:45:00,84.35,84.43,84.35,84.38,10100.0,65.062,65.1237,65.062,65.0851,10100.0
2014-04-25 14:50:00,84.38,84.4,84.35,84.35,18900.0,65.0851,65.1006,65.062,65.062,18900.0
2014-04-25 14:55:00,84.35,84.35,84.24,84.25,14000.0,65.062,65.062,64.9772,64.9849,14000.0
2014-04-25 15:00:00,84.25,84.38,84.23,84.38,16400.0,64.9849,65.0851,64.9694,65.0851,16400.0
2014-04-25 15:05:00,84.38,84.41,84.3,84.31,16600.0,65.0851,65.1083,65.0234,65.0311,16600.0
2014-04-25 15:10:00,84.31,84.33,84.28,84.3,24500.0,65.0311,65.0466,65.008,65.0234,24500.0
2014-04-25 15:15:00,84.3,84.37,84.26,84.36,31800.0,65.0234,65.0774,64.9926,65.0697,31800.0
2014-04-25 15:20:00,84.36,84.45,84.36,84.43,25000.0,65.0697,65.1391,65.0697,65.1237,25000.0
2014-04-25 15:25:00,84.44,84.54,84.44,84.51,36500.0,65.1314,65.2086,65.1314,65.1854,36500.0
2014-04-25 15:30:00,84.5,84.54,84.46,84.5,35200.0,65.1777,65.2086,65.1468,65.1777,35200.0
2014-04-25 15:35:00,84.5,84.54,84.5,84.5,43800.0,65.1777,65.2086,65.1777,65.1777,43800.0
2014-04-25 15:40:00,84.5,84.52,84.44,84.51,39600.0,65.1777,65.1931,65.1314,65.1854,39600.0
2014-04-25 15:45:00,84.51,84.62,84.5,84.56,84700.0,65.1854,65.2703,65.1777,65.224,84700.0
2014-04-25 15:50:00,84.56,84.56,84.49,84.5,76100.0,65.224,65.224,65.17,65.1777,76100.0
2014-04-25 15:55:00,84.5,84.52,84.4,84.46,117600.0,65.1777,65.1931,65.1006,65.1468,117600.0
2014-04-28 09:30:00,84.91,85.1,84.88,84.95,30500.0,65.4939,65.6405,65.4708,65.5248,30500.0
2014-04-28 09:35:00,84.91,84.92,84.7,84.74,13000.0,65.4939,65.5017,65.332,65.3628,13000.0
2014-04-28 09:40:00,84.73,84.73,84.48,84.49,15600.0,65.3551,65.3551,65.1623,65.17,15600.0
2014-04-28 09:45:00,84.49,84.57,84.36,84.36,8100.0,65.17,65.2317,65.0697,65.0697,8100.0
2014-04-28 09:50:00,84.4,84.67,84.4,84.62,8900.0,65.1006,65.3088,65.1006,65.2703,8900.0
2014-04-28 09:55:00,84.66,84.76,84.61,84.64,35700.0,65.3011,65.3782,65.2625,65.2857,35700.0
2014-04-28 10:00:00,84.64,84.87,84.62,84.74,18200.0,65.2857,65.4631,65.2703,65.3628,18200.0
2014-04-28 10:05:00,84.77,84.77,84.56,84.75,18000.0,65.386,65.386,65.224,65.3705,18000.0
2014-04-28 10:10:00,84.75,84.91,84.73,84.84,25200.0,65.3705,65.4939,65.3551,65.44,25200.0
2014-04-28 10:15:00,84.85,84.85,84.81,84.84,26900.0,65.4477,65.4477,65.4168,65.44,26900.0
2014-04-28 10:20:00,84.84,84.86,84.81,84.81,22400.0,65.44,65.4554,65.4168,65.4168,22400.0
2014-04-28 10:25:00,84.81,84.85,84.72,84.73,22000.0,65.4168,65.4477,65.3474,65.3551,22000.0
2014-04-28 10:30:00,84.73,84.82,84.73,84.8,17200.0,65.3551,65.4245,65.3551,65.4091,17200.0
2014-04-28 10:35:00,84.79,84.81,84.71,84.75,13500.0,65.4014,65.4168,65.3397,65.3705,13500.0
2014-04-28 10:40:00,84.75,84.81,84.75,84.8,23600.0,65.3705,65.4168,65.3705,65.4091,23600.0
2014-04-28 10:45:00,84.79,84.79,84.61,84.62,12400.0,65.4014,65.4014,65.2625,65.2703,12400.0
2014-04-28 10:50:00,84.64,84.69,84.57,84.62,10800.0,65.2857,65.3243,65.2317,65.2703,10800.0
2014-04-28 10:55:00,84.6,84.65,84.59,84.59,9800.0,65.2548,65.2934,65.2471,65.2471,9800.0
2014-04-28 11:00:00,84.59,84.7,84.59,84.69,11100.0,65.2471,65.332,65.2471,65.3243,11100.0
2014-04-28 11:05:00,84.69,84.74,84.65,84.69,12200.0,65.3243,65.3628,65.2934,65.3243,12200.0
2014-04-28 11:10:00,84.71,84.72,84.53,84.54,9300.0,65.3397,65.3474,65.2008,65.2086,9300.0
2014-04-28 11:15:00,84.54,84.56,84.53,84.56,5300.0,65.2086,65.224,65.2008,65.224,5300.0
2014-04-28 11:20:00,84.56,84.56,84.42,84.44,8400.0,65.224,65.224,65.116,65.1314,8400.0
2014-04-28 11:25:00,84.43,84.47,84.37,84.37,12900.0,65.1237,65.1546,65.0774,65.0774,12900.0
2014-04-28 11:30:00,84.37,84.41,84.33,84.37,13900.0,65.0774,65.1083,65.0466,65.0774,13900.0
2014-04-28 11:35:00,84.39,84.44,84.37,84.37,17400.0,65.0929,65.1314,65.0774,65.0774,17400.0
2014-04-28 11:40:00,84.36,84.37,84.3,84.32,11500.0,65.0697,65.0774,65.0234,65.0389,11500.0
2014-04-28 11:45:00,84.33,84.35,84.3,84.32,8200.0,65.0466,65.062,65.0234,65.0389,8200.0
2014-04-28 11:50:00,84.32,84.34,84.22,84.22,24700.0,65.0389,65.0543,64.9617,64.9617,24700.0
2014-04-28 11:55:00,84.21,84.21,84.07,84.11,12200.0,64.954,64.954,64.846,64.8769,12200.0
2014-04-28 12:00:00,84.1,84.16,84.09,84.15,11600.0,64.8692,64.9154,64.8615,64.9077,11600.0
2014-04-28 12:05:00,84.14,84.16,84.03,84.03,11400.0,64.9,64.9154,64.8152,64.8152,11400.0
2014-04-28 12:10:00,84.06,84.2,84.06,84.18,18400.0,64.8383,64.9463,64.8383,64.9309,18400.0
2014-04-28 12:15:00,84.18,84.21,84.17,84.2,7500.0,64.9309,64.954,64.9232,64.9463,7500.0
2014-04-28 12:20:00,84.21,84.22,84.09,84.09,9700.0,64.954,64.9617,64.8615,64.8615,9700.0
2014-04-28 12:25:00,84.08,84.14,84.06,84.11,16600.0,64.8537,64.9,64.8383,64.8769,16600.0
2014-04-28 12:30:00,84.11,84.2,84.06,84.19,16700.0,64.8769,64.9463,64.8383,64.9386,16700.0
2014-04-28 12:35:00,84.18,84.18,84.1,84.13,22100.0,64.9309,64.9309,64.8692,64.8923,22100.0
2014-04-28 12:40:00,84.14,84.25,84.14,84.18,20500.0,64.9,64.9849,64.9,64.9309,20500.0
2014-04-28 12:45:00,84.2,84.24,84.19,84.21,24100.0,64.9463,64.9772,64.9386,64.954,24100.0
2014-04-28 12:50:00,84.24,84.24,84.13,84.21,14800.0,64.9772,64.9772,64.8923,64.954,14800.0
2014-04-28 12:55:00,84.21,84.21,84.1,84.16,17500.0,64.954,64.954,64.8692,64.9154,17500.0
2014-04-28 13:00:00,84.15,84.15,84.01,84.02,20500.0,64.9077,64.9077,64.7997,64.8075,20500.0
2014-04-28 13:05:00,84.02,84.03,83.9,83.93,15500.0,64.8075,64.8152,64.7149,64.738,15500.0
2014-04-28 13:10:00,83.94,84.06,83.88,83.89,21700.0,64.7458,64.8383,64.6995,64.7072,21700.0
2014-04-28 13:15:00,83.88,83.89,83.82,83.86,12500.0,64.6995,64.7072,64.6532,64.684,12500.0
2014-04-28 13:20:00,83.85,83.85,83.68,83.75,20200.0,64.6763,64.6763,64.5452,64.5992,20200.0
2014-04-28 13:25:00,83.75,83.8,83.7,83.78,24100.0,64.5992,64.6378,64.5606,64.6223,24100.0
2014-04-28 13:30:00,83.77,83.82,83.63,83.68,20900.0,64.6146,64.6532,64.5066,64.5452,20900.0
2014-04-28 13:35:00,83.66,83.75,83.64,83.71,18300.0,64.5298,64.5992,64.5144,64.5683,18300.0
2014-04-28 13:40:00,83.72,83.73,83.69,83.7,11200.0,64.5761,64.5838,64.5529,64.5606,11200.0
2014-04-28 13:45:00,83.7,83.76,83.64,83.75,11300.0,64.5606,64.6069,64.5144,64.5992,11300.0
2014-04-28 13:50:00,83.74,83.84,83.74,83.74,16300.0,64.5915,64.6686,64.5915,64.5915,16300.0
2014-04-28 13:55:00,83.74,83.8,83.67,83.7,9100.0,64.5915,64.6378,64.5375,64.5606,9100.0
2014-04-28 14:00:00,83.7,83.7,83.59,83.64,19600.0,64.5606,64.5606,64.4758,64.5144,19600.0
2014-04-28 14:05:00,83.63,83.7,83.57,83.7,7600.0,64.5066,64.5606,64.4604,64.5606,7600.0
2014-04-28 14:10:00,83.72,83.85,83.72,83.83,9700.0,64.5761,64.6763,64.5761,64.6609,9700.0
2014-04-28 14:15:00,83.84,83.99,83.83,83.97,21500.0,64.6686,64.7843,64.6609,64.7689,21500.0
2014-04-28 14:20:00,83.96,83.99,83.91,83.98,8200.0,64.7612,64.7843,64.7226,64.7766,8200.0
2014-04-28 14:25:00,83.98,84.03,83.95,84.03,21300.0,64.7766,64.8152,64.7535,64.8152,21300.0
2014-04-28 14:30:00,84.03,84.1,84.0,84.03,30300.0,64.8152,64.8692,64.792,64.8152,30300.0
2014-04-28 14:35:00,84.02,84.11,84.0,84.07,20100.0,64.8075,64.8769,64.792,64.846,20100.0
2014-04-28 14:40:00,84.06,84.06,83.98,84.04,27500.0,64.8383,64.8383,64.7766,64.8229,27500.0
2014-04-28 14:45:00,84.05,84.23,84.05,84.2,17400.0,64.8306,64.9694,64.8306,64.9463,17400.0
2014-04-28 14:50:00,84.2,84.26,84.16,84.22,24000.0,64.9463,64.9926,64.9154,64.9617,24000.0
2014-04-28 14:55:00,84.22,84.25,84.1,84.12,12500.0,64.9617,64.9849,64.8692,64.8846,12500.0
2014-04-28 15:00:00,84.13,84.18,84.09,84.16,26800.0,64.8923,64.9309,64.8615,64.9154,26800.0
2014-04-28 15:05:00,84.17,84.32,84.14,84.32,24800.0,64.9232,65.0389,64.9,65.0389,24800.0
2014-04-28 15:10:00,84.32,84.53,84.3,84.52,20600.0,65.0389,65.2008,65.0234,65.1931,20600.0
2014-04-28 15:15:00,84.52,84.53,84.41,84.52,46900.0,65.1931,65.2008,65.1083,65.1931,46900.0
2014-04-28 15:20:00,84.52,84.61,84.48,84.58,54500.0,65.1931,65.2625,65.1623,65.2394,54500.0
2014-04-28 15:25:00,84.58,84.64,84.55,84.55,35200.0,65.2394,65.2857,65.2163,65.2163,35200.0
2014-04-28 15:30:00,84.54,84.66,84.54,84.59,50200.0,65.2086,65.3011,65.2086,65.2471,50200.0
2014-04-28 15:35:00,84.59,84.69,84.58,84.63,30000.0,65.2471,65.3243,65.2394,65.278,30000.0
2014-04-28 15:40:00,84.63,84.77,84.62,84.77,38300.0,65.278,65.386,65.2703,65.386,38300.0
2014-04-28 15:45:00,84.75,84.76,84.67,84.7,43400.0,65.3705,65.3782,65.3088,65.332,43400.0
2014-04-28 15:50:00,84.7,84.73,84.62,84.63,52000.0,65.332,65.3551,65.2703,65.278,52000.0
2014-04-28 15:55:00,84.63,84.63,84.47,84.47,112200.0,65.278,65.278,65.1546,65.1546,112200.0
2014-04-29 09:30:00,84.87,84.92,84.57,84.61,33500.0,65.4631,65.5017,65.2317,65.2625,33500.0
2014-04-29 09:35:00,84.58,84.79,84.54,84.75,9900.0,65.2394,65.4014,65.2086,65.3705,9900.0
2014-04-29 09:40:00,84.73,84.85,84.66,84.81,19700.0,65.3551,65.4477,65.3011,65.4168,19700.0
2014-04-29 09:45:00,84.8,84.88,84.72,84.76,12300.0,65.4091,65.4708,65.3474,65.3782,12300.0
2014-04-29 09:50:00,84.78,84.83,84.65,84.71,8100.0,65.3937,65.4322,65.2934,65.3397,8100.0
2014-04-29 09:55:00,84.75,84.84,84.7,84.75,15400.0,65.3705,65.44,65.332,65.3705,15400.0
2014-04-29 10:00:00,84.77,84.82,84.67,84.77,14800.0,65.386,65.4245,65.3088,65.386,14800.0
2014-04-29 10:05:00,84.75,84.87,84.71,84.74,30000.0,65.3705,65.4631,65.3397,65.3628,30000.0
2014-04-29 10:10:00,84.74,84.74,84.51,84.51,13100.0,65.3628,65.3628,65.1854,65.1854,13100.0
2014-04-29 10:15:00,84.5,84.57,84.45,84.53,9700.0,65.1777,65.2317,65.1391,65.2008,9700.0
2014-04-29 10:20:00,84.5,84.53,84.38,84.38,10000.0,65.1777,65.2008,65.0851,65.0851,10000.0
2014-04-29 10:25:00,84.37,84.39,84.17,84.23,14000.0,65.0774,65.0929,64.9232,64.9694,14000.0
2014-04-29 10:30:00,84.21,84.38,84.2,84.33,9600.0,64.954,65.0851,64.9463,65.0466,9600.0
2014-04-29 10:35:00,84.35,84.51,84.34,84.41,9900.0,65.062,65.1854,65.0543,65.1083,9900.0
2014-04-29 10:40:00,84.43,84.53,84.4,84.52,16100.0,65.1237,65.2008,65.1006,65.1931,16100.0
2014-04-29 10:45:00,84.53,84.6,84.51,84.52,10400.0,65.2008,65.2548,65.1854,65.1931,10400.0
2014-04-29 10:50:00,84.52,84.59,84.52,84.59,7700.0,65.1931,65.2471,65.1931,65.2471,7700.0
2014-04-29 10:55:00,84.6,84.64,84.56,84.59,9300.0,65.2548,65.2857,65.224,65.2471,9300.0
2014-04-29 11:00:00,84.59,84.71,84.59,84.68,9300.0,65.2471,65.3397,65.2471,65.3165,9300.0
2014-04-29 11:05:00,84.68,84.73,84.63,84.73,10800.0,65.3165,65.3551,65.278,65.3551,10800.0
2014-04-29 11:10:00,84.71,84.72,84.58,84.59,13000.0,65.3397,65.3474,65.2394,65.2471,13000.0
2014-04-29 11:15:00,84.58,84.68,84.54,84.64,11600.0,65.2394,65.3165,65.2086,65.2857,11600.0
2014-04-29 11:20:00,84.65,84.67,84.63,84.65,20500.0,65.2934,65.3088,65.278,65.2934,20500.0
2014-04-29 11:25:00,84.65,84.8,84.65,84.77,18800.0,65.2934,65.4091,65.2934,65.386,18800.0
2014-04-29 11:30:00,84.79,84.85,84.76,84.83,12100.0,65.4014,65.4477,65.3782,65.4322,12100.0
2014-04-29 11:35:00,84.8,84.85,84.74,84.8,10700.0,65.4091,65.4477,65.3628,65.4091,10700.0
2014-04-29 11:40:00,84.79,84.8,84.74,84.78,4100.0,65.4014,65.4091,65.3628,65.3937,4100.0
2014-04-29 11:45:00,84.8,84.81,84.73,84.77,15300.0,65.4091,65.4168,65.3551,65.386,15300.0
2014-04-29 11:50:00,84.77,84.77,84.7,84.76,14900.0,65.386,65.386,65.332,65.3782,14900.0
2014-04-29 11:55:00,84.77,84.82,84.76,84.76,9500.0,65.386,65.4245,65.3782,65.3782,9500.0
2014-04-29 12:00:00,84.78,84.79,84.74,84.74,8100.0,65.3937,65.4014,65.3628,65.3628,8100.0
2014-04-29 12:05:00,84.77,84.77,84.69,84.74,6100.0,65.386,65.386,65.3243,65.3628,6100.0
2014-04-29 12:10:00,84.73,84.75,84.71,84.73,7600.0,65.3551,65.3705,65.3397,65.3551,7600.0
2014-04-29 12:15:00,84.72,84.73,84.65,84.71,8500.0,65.3474,65.3551,65.2934,65.3397,8500.0
2014-04-29 12:20:00,84.72,84.82,84.72,84.74,7800.0,65.3474,65.4245,65.3474,65.3628,7800.0
2014-04-29 12:25:00,84.74,84.83,84.74,84.82,15600.0,65.3628,65.4322,65.3628,65.4245,15600.0
2014-04-29 12:30:00,84.81,84.87,84.79,84.87,4000.0,65.4168,65.4631,65.4014,65.4631,4000.0
2014-04-29 12:35:00,84.91,84.94,84.83,84.83,7800.0,65.4939,65.5171,65.4322,65.4322,7800.0
2014-04-29 12:40:00,84.86,84.89,84.8,84.8,4800.0,65.4554,65.4785,65.4091,65.4091,4800.0
2014-04-29 12:45:00,84.79,84.81,84.77,84.79,5000.0,65.4014,65.4168,65.386,65.4014,5000.0
2014-04-29 12:50:00,84.79,84.84,84.76,84.78,7100.0,65.4014,65.44,65.3782,65.3937,7100.0
2014-04-29 12:55:00,84.78,84.82,84.76,84.81,8500.0,65.3937,65.4245,65.3782,65.4168,8500.0
2014-04-29 13:00:00,84.82,84.82,84.77,84.77,6900.0,65.4245,65.4245,65.386,65.386,6900.0
2014-04-29 13:05:00,84.77,84.77,84.71,84.72,11400.0,65.386,65.386,65.3397,65.3474,11400.0
2014-04-29 13:10:00,84.71,84.77,84.71,84.71,9100.0,65.3397,65.386,65.3397,65.3397,9100.0
2014-04-29 13:15:00,84.71,84.74,84.71,84.72,12600.0,65.3397,65.3628,65.3397,65.3474,12600.0
2014-04-29 13:20:00,84.71,84.77,84.69,84.73,28000.0,65.3397,65.386,65.3243,65.3551,28000.0
2014-04-29 13:25:00,84.72,84.78,84.72,84.77,13900.0,65.3474,65.3937,65.3474,65.386,13900.0
2014-04-29 13:30:00,84.76,84.79,84.69,84.7,12100.0,65.3782,65.4014,65.3243,65.332,12100.0
2014-04-29 13:35:00,84.7,84.76,84.68,84.7,5800.0,65.332,65.3782,65.3165,65.332,5800.0
2014-04-29 13:40:00,84.71,84.72,84.63,84.66,8300.0,65.3397,65.3474,65.278,65.3011,8300.0
2014-04-29 13:45:00,84.65,84.7,84.63,84.7,14900.0,65.2934,65.332,65.278,65.332,14900.0
2014-04-29 13:50:00,84.72,84.8,84.72,84.8,4500.0,65.3474,65.4091,65.3474,65.4091,4500.0
2014-04-29 13:55:00,84.83,84.84,84.76,84.82,26200.0,65.4322,65.44,65.3782,65.4245,26200.0
2014-04-29 14:00:00,84.83,84.86,84.79,84.86,7500.0,65.4322,65.4554,65.4014,65.4554,7500.0
2014-04-29 14:05:00,84.86,84.91,84.85,84.91,7900.0,65.4554,65.4939,65.4477,65.4939,7900.0
2014-04-29 14:10:00,84.92,84.95,84.92,84.95,7600.0,65.5017,65.5248,65.5017,65.5248,7600.0
2014-04-29 14:15:00,84.95,84.95,84.87,84.9,17500.0,65.5248,65.5248,65.4631,65.4862,17500.0
2014-04-29 14:20:00,84.89,84.89,84.82,84.82,16400.0,65.4785,65.4785,65.4245,65.4245,16400.0
2014-04-29 14:25:00,84.82,84.83,84.76,84.77,15200.0,65.4245,65.4322,65.3782,65.386,15200.0
2014-04-29 14:30:00,84.78,84.82,84.77,84.81,14600.0,65.3937,65.4245,65.386,65.4168,14600.0
2014-04-29 14:35:00,84.82,84.83,84.77,84.78,13200.0,65.4245,65.4322,65.386,65.3937,13200.0
2014-04-29 14:40:00,84.77,84.79,84.74,84.78,17400.0,65.386,65.4014,65.3628,65.3937,17400.0
2014-04-29 14:45:00,84.79,84.81,84.75,84.8,11600.0,65.4014,65.4168,65.3705,65.4091,11600.0
2014-04-29 14:50:00,84.8,84.81,84.77,84.81,11800.0,65.4091,65.4168,65.386,65.4168,11800.0
2014-04-29 14:55:00,84.81,84.85,84.81,84.84,10600.0,65.4168,65.4477,65.4168,65.44,10600.0
2014-04-29 15:00:00,84.85,84.87,84.82,84.82,11300.0,65.4477,65.4631,65.4245,65.4245,11300.0
2014-04-29 15:05:00,84.83,84.93,84.83,84.85,25100.0,65.4322,65.5094,65.4322,65.4477,25100.0
2014-04-29 15:10:00,84.87,84.87,84.81,84.85,14500.0,65.4631,65.4631,65.4168,65.4477,14500.0
2014-04-29 15:15:00,84.85,84.9,84.85,84.9,28200.0,65.4477,65.4862,65.4477,65.4862,28200.0
2014-04-29 15:20:00,84.91,84.93,84.9,84.92,15700.0,65.4939,65.5094,65.4862,65.5017,15700.0
2014-04-29 15:25:00,84.93,84.97,84.93,84.95,31100.0,65.5094,65.5402,65.5094,65.5248,31100.0
2014-04-29 15:30:00,84.94,84.94,84.85,84.94,68300.0,65.5171,65.5171,65.4477,65.5171,68300.0
2014-04-29 15:35:00,84.94,84.95,84.87,84.92,19800.0,65.5171,65.5248,65.4631,65.5017,19800.0
2014-04-29 15:40:00,84.92,84.92,84.85,84.85,35800.0,65.5017,65.5017,65.4477,65.4477,35800.0
2014-04-29 15:45:00,84.85,84.88,84.84,84.86,41300.0,65.4477,65.4708,65.44,65.4554,41300.0
2014-04-29 15:50:00,84.85,84.85,84.82,84.82,47100.0,65.4477,65.4477,65.4245,65.4245,47100.0
2014-04-29 15:55:00,84.81,84.81,84.74,84.78,87100.0,65.4168,65.4168,65.3628,65.3937,87100.0
2014-04-30 09:30:00,84.65,84.71,84.34,84.5,28200.0,65.2934,65.3397,65.0543,65.1777,28200.0
2014-04-30 09:35:00,84.55,84.7,84.51,84.63,10400.0,65.2163,65.332,65.1854,65.278,10400.0
2014-04-30 09:40:00,84.64,84.75,84.55,84.74,10900.0,65.2857,65.3705,65.2163,65.3628,10900.0
2014-04-30 09:45:00,84.74,84.9,84.69,84.82,22400.0,65.3628,65.4862,65.3243,65.4245,22400.0
2014-04-30 09:50:00,84.76,84.88,84.74,84.77,6200.0,65.3782,65.4708,65.3628,65.386,6200.0
2014-04-30 09:55:00,84.75,84.84,84.66,84.84,17700.0,65.3705,65.44,65.3011,65.44,17700.0
2014-04-30 10:00:00,84.84,84.84,84.69,84.7,5900.0,65.44,65.44,65.3243,65.332,5900.0
2014-04-30 10:05:00,84.72,84.85,84.72,84.82,4700.0,65.3474,65.4477,65.3474,65.4245,4700.0
2014-04-30 10:10:00,84.87,84.93,84.86,84.87,4200.0,65.4631,65.5094,65.4554,65.4631,4200.0
2014-04-30 10:15:00,84.88,84.95,84.84,84.85,6200.0,65.4708,65.5248,65.44,65.4477,6200.0
2014-04-30 10:20:00,84.88,84.88,84.84,84.86,3900.0,65.4708,65.4708,65.44,65.4554,3900.0
2014-04-30 10:25:00,84.87,84.99,84.87,84.95,8000.0,65.4631,65.5557,65.4631,65.5248,8000.0
2014-04-30 10:30:00,84.99,85.06,84.95,84.96,4500.0,65.5557,65.6096,65.5248,65.5325,4500.0
2014-04-30 10:35:00,84.95,84.96,84.93,84.96,2700.0,65.5248,65.5325,65.5094,65.5325,2700.0
2014-04-30 10:40:00,84.95,84.95,84.93,84.94,2300.0,65.5248,65.5248,65.5094,65.5171,2300.0
2014-04-30 10:45:00,84.94,85.05,84.92,85.05,12900.0,65.5171,65.6019,65.5017,65.6019,12900.0
2014-04-30 10:50:00,85.05,85.19,85.04,85.13,69700.0,65.6019,65.7099,65.5942,65.6636,69700.0
2014-04-30 10:55:00,85.15,85.15,85.09,85.09,5000.0,65.6791,65.6791,65.6328,65.6328,5000.0
2014-04-30 11:00:00,85.07,85.09,84.99,85.01,7300.0,65.6174,65.6328,65.5557,65.5711,7300.0
2014-04-30 11:05:00,85.01,85.03,84.94,84.94,3300.0,65.5711,65.5865,65.5171,65.5171,3300.0
2014-04-30 11:10:00,84.93,84.94,84.85,84.86,4200.0,65.5094,65.5171,65.4477,65.4554,4200.0
2014-04-30 11:15:00,84.85,84.88,84.8,84.8,6200.0,65.4477,65.4708,65.4091,65.4091,6200.0
2014-04-30 11:20:00,84.79,84.83,84.77,84.82,5800.0,65.4014,65.4322,65.386,65.4245,5800.0
2014-04-30 11:25:00,84.82,84.87,84.81,84.85,5300.0,65.4245,65.4631,65.4168,65.4477,5300.0
2014-04-30 11:30:00,84.86,84.89,84.84,84.86,16200.0,65.4554,65.4785,65.44,65.4554,16200.0
2014-04-30 11:35:00,84.86,84.87,84.83,84.86,8000.0,65.4554,65.4631,65.4322,65.4554,8000.0
2014-04-30 11:40:00,84.86,84.95,84.86,84.93,4900.0,65.4554,65.5248,65.4554,65.5094,4900.0
2014-04-30 11:45:00,84.92,84.97,84.9,84.93,5500.0,65.5017,65.5402,65.4862,65.5094,5500.0
2014-04-30 11:50:00,84.94,84.97,84.93,84.95,13100.0,65.5171,65.5402,65.5094,65.5248,13100.0
2014-04-30 11:55:00,84.95,84.99,84.92,84.93,12900.0,65.5248,65.5557,65.5017,65.5094,12900.0
2014-04-30 12:00:00,84.95,84.95,84.9,84.94,6600.0,65.5248,65.5248,65.4862,65.5171,6600.0
2014-04-30 12:05:00,84.95,84.97,84.91,84.94,11400.0,65.5248,65.5402,65.4939,65.5171,11400.0
2014-04-30 12:10:00,84.94,84.99,84.94,84.96,13200.0,65.5171,65.5557,65.5171,65.5325,13200.0
2014-04-30 12:15:00,84.96,84.99,84.95,84.98,2500.0,65.5325,65.5557,65.5248,65.5479,2500.0
2014-04-30 12:20:00,84.97,85.03,84.97,85.03,3700.0,65.5402,65.5865,65.5402,65.5865,3700.0
2014-04-30 12:25:00,85.02,85.03,85.0,85.02,3100.0,65.5788,65.5865,65.5634,65.5788,3100.0
2014-04-30 12:30:00,85.02,85.11,84.94,85.11,29200.0,65.5788,65.6482,65.5171,65.6482,29200.0
2014-04-30 12:35:00,85.11,85.12,85.06,85.09,40400.0,65.6482,65.6559,65.6096,65.6328,40400.0
2014-04-30 12:40:00,85.08,85.12,85.08,85.12,6500.0,65.6251,65.6559,65.6251,65.6559,6500.0
2014-04-30 12:45:00,85.13,85.16,85.12,85.16,2100.0,65.6636,65.6868,65.6559,65.6868,2100.0
2014-04-30 12:50:00,85.18,85.18,85.15,85.17,2500.0,65.7022,65.7022,65.6791,65.6945,2500.0
2014-04-30 12:55:00,85.18,85.25,85.18,85.23,3400.0,65.7022,65.7562,65.7022,65.7408,3400.0
2014-04-30 13:00:00,85.22,85.25,85.21,85.24,3900.0,65.7331,65.7562,65.7253,65.7485,3900.0
2014-04-30 13:05:00,85.23,85.3,85.23,85.28,9000.0,65.7408,65.7948,65.7408,65.7793,9000.0
2014-04-30 13:10:00,85.27,85.28,85.21,85.22,4300.0,65.7716,65.7793,65.7253,65.7331,4300.0
2014-04-30 13:15:00,85.23,85.23,85.15,85.16,5100.0,65.7408,65.7408,65.6791,65.6868,5100.0
2014-04-30 13:20:00,85.16,85.22,85.13,85.22,4000.0,65.6868,65.7331,65.6636,65.7331,4000.0
2014-04-30 13:25:00,85.22,85.23,85.19,85.2,10600.0,65.7331,65.7408,65.7099,65.7176,10600.0
2014-04-30 13:30:00,85.19,85.19,85.16,85.18,4900.0,65.7099,65.7099,65.6868,65.7022,4900.0
2014-04-30 13:35:00,85.19,85.21,85.16,85.19,8600.0,65.7099,65.7253,65.6868,65.7099,8600.0
2014-04-30 13:40:00,85.19,85.19,85.16,85.17,3700.0,65.7099,65.7099,65.6868,65.6945,3700.0
2014-04-30 13:45:00,85.18,85.18,85.11,85.11,2200.0,65.7022,65.7022,65.6482,65.6482,2200.0
2014-04-30 13:50:00,85.13,85.19,85.13,85.19,3700.0,65.6636,65.7099,65.6636,65.7099,3700.0
2014-04-30 13:55:00,85.2,85.2,85.12,85.13,5400.0,65.7176,65.7176,65.6559,65.6636,5400.0
2014-04-30 14:00:00,85.13,85.34,84.95,85.27,31100.0,65.6636,65.8256,65.5248,65.7716,31100.0
2014-04-30 14:05:00,85.27,85.27,85.07,85.2,13000.0,65.7716,65.7716,65.6174,65.7176,13000.0
2014-04-30 14:10:00,85.16,85.17,85.05,85.1,6300.0,65.6868,65.6945,65.6019,65.6405,6300.0
2014-04-30 14:15:00,85.11,85.2,85.09,85.16,7700.0,65.6482,65.7176,65.6328,65.6868,7700.0
2014-04-30 14:20:00,85.16,85.24,85.14,85.22,6500.0,65.6868,65.7485,65.6714,65.7331,6500.0
2014-04-30 14:25:00,85.23,85.25,85.18,85.22,3900.0,65.7408,65.7562,65.7022,65.7331,3900.0
2014-04-30 14:30:00,85.23,85.29,85.21,85.25,5100.0,65.7408,65.7871,65.7253,65.7562,5100.0
2014-04-30 14:35:00,85.28,85.3,85.2,85.21,5700.0,65.7793,65.7948,65.7176,65.7253,5700.0
2014-04-30 14:40:00,85.2,85.26,85.17,85.17,15700.0,65.7176,65.7639,65.6945,65.6945,15700.0
2014-04-30 14:45:00,85.17,85.31,85.17,85.27,20700.0,65.6945,65.8025,65.6945,65.7716,20700.0
2014-04-30 14:50:00,85.29,85.33,85.24,85.31,10300.0,65.7871,65.8179,65.7485,65.8025,10300.0
2014-04-30 14:55:00,85.33,85.36,85.29,85.32,7600.0,65.8179,65.841,65.7871,65.8102,7600.0
2014-04-30 15:00:00,85.35,85.36,85.28,85.3,7900.0,65.8333,65.841,65.7793,65.7948,7900.0
2014-04-30 15:05:00,85.3,85.3,85.17,85.17,10200.0,65.7948,65.7948,65.6945,65.6945,10200.0
2014-04-30 15:10:00,85.18,85.23,85.17,85.19,7900.0,65.7022,65.7408,65.6945,65.7099,7900.0
2014-04-30 15:15:00,85.21,85.21,85.09,85.2,12800.0,65.7253,65.7253,65.6328,65.7176,12800.0
2014-04-30 15:20:00,85.19,85.2,85.12,85.12,9400.0,65.7099,65.7176,65.6559,65.6559,9400.0
2014-04-30 15:25:00,85.13,85.23,85.13,85.22,12500.0,65.6636,65.7408,65.6636,65.7331,12500.0
2014-04-30 15:30:00,85.23,85.33,85.23,85.32,15800.0,65.7408,65.8179,65.7408,65.8102,15800.0
2014-04-30 15:35:00,85.31,85.33,85.26,85.29,10700.0,65.8025,65.8179,65.7639,65.7871,10700.0
2014-04-30 15:40:00,85.28,85.31,85.26,85.31,20200.0,65.7793,65.8025,65.7639,65.8025,20200.0
2014-04-30 15:45:00,85.29,85.3,85.04,85.15,41900.0,65.7871,65.7948,65.5942,65.6791,41900.0
2014-04-30 15:50:00,85.16,85.2,85.13,85.17,56100.0,65.6868,65.7176,65.6636,65.6945,56100.0
2014-04-30 15:55:00,85.16,85.26,85.12,85.25,229200.0,65.6868,65.7639,65.6559,65.7562,229200.0
2014-05-01 09:30:00,85.15,85.18,84.96,85.05,38000.0,65.6791,65.7022,65.5325,65.6019,38000.0
2014-05-01 09:35:00,85.02,85.15,85.0,85.13,10700.0,65.5788,65.6791,65.5634,65.6636,10700.0
2014-05-01 09:40:00,85.22,85.28,85.09,85.22,6100.0,65.7331,65.7793,65.6328,65.7331,6100.0
2014-05-01 09:45:00,85.23,85.31,85.19,85.28,10000.0,65.7408,65.8025,65.7099,65.7793,10000.0
2014-05-01 09:50:00,85.24,85.24,84.94,85.07,4800.0,65.7485,65.7485,65.5171,65.6174,4800.0
2014-05-01 09:55:00,85.03,85.1,84.9,84.9,4800.0,65.5865,65.6405,65.4862,65.4862,4800.0
2014-05-01 10:00:00,84.95,85.07,84.92,84.98,14600.0,65.5248,65.6174,65.5017,65.5479,14600.0
2014-05-01 10:05:00,84.97,85.11,84.97,85.06,10700.0,65.5402,65.6482,65.5402,65.6096,10700.0
2014-05-01 10:10:00,85.02,85.16,84.98,84.98,44400.0,65.5788,65.6868,65.5479,65.5479,44400.0
2014-05-01 10:15:00,84.97,85.02,84.82,84.92,28700.0,65.5402,65.5788,65.4245,65.5017,28700.0
2014-05-01 10:20:00,84.9,85.1,84.86,85.1,10300.0,65.4862,65.6405,65.4554,65.6405,10300.0
2014-05-01 10:25:00,85.08,85.22,85.08,85.2,13600.0,65.6251,65.7331,65.6251,65.7176,13600.0
2014-05-01 10:30:00,85.19,85.37,85.17,85.37,17200.0,65.7099,65.8488,65.6945,65.8488,17200.0
2014-05-01 10:35:00,85.37,85.45,85.32,85.44,30400.0,65.8488,65.9105,65.8102,65.9028,30400.0
2014-05-01 10:40:00,85.44,85.55,85.4,85.47,16900.0,65.9028,65.9876,65.8719,65.9259,16900.0
2014-05-01 10:45:00,85.48,85.55,85.45,85.49,35300.0,65.9336,65.9876,65.9105,65.9413,35300.0
2014-05-01 10:50:00,85.51,85.62,85.49,85.54,18900.0,65.9567,66.0416,65.9413,65.9799,18900.0
2014-05-01 10:55:00,85.55,85.63,85.48,85.48,14500.0,65.9876,66.0493,65.9336,65.9336,14500.0
2014-05-01 11:00:00,85.49,85.52,85.46,85.49,9300.0,65.9413,65.9645,65.9182,65.9413,9300.0
2014-05-01 11:05:00,85.49,85.5,85.38,85.42,11500.0,65.9413,65.949,65.8565,65.8873,11500.0
2014-05-01 11:10:00,85.43,85.53,85.42,85.51,13000.0,65.895,65.9722,65.8873,65.9567,13000.0
2014-05-01 11:15:00,85.51,85.52,85.41,85.44,12500.0,65.9567,65.9645,65.8796,65.9028,12500.0
2014-05-01 11:20:00,85.44,85.46,85.37,85.46,12500.0,65.9028,65.9182,65.8488,65.9182,12500.0
2014-05-01 11:25:00,85.46,85.59,85.46,85.57,33000.0,65.9182,66.0185,65.9182,66.003,33000.0
2014-05-01 11:30:00,85.58,85.73,85.57,85.61,23300.0,66.0107,66.1264,66.003,66.0339,23300.0
2014-05-01 11:35:00,85.6,85.69,85.59,85.65,16200.0,66.0262,66.0956,66.0185,66.0647,16200.0
2014-05-01 11:40:00,85.65,85.73,85.65,85.7,9500.0,66.0647,66.1264,66.0647,66.1033,9500.0
2014-05-01 11:45:00,85.68,85.74,85.66,85.73,9100.0,66.0879,66.1342,66.0724,66.1264,9100.0
2014-05-01 11:50:00,85.72,85.72,85.69,85.7,10600.0,66.1187,66.1187,66.0956,66.1033,10600.0
2014-05-01 11:55:00,85.71,85.72,85.62,85.65,11800.0,66.111,66.1187,66.0416,66.0647,11800.0
2014-05-01 12:00:00,85.66,85.71,85.64,85.71,14800.0,66.0724,66.111,66.057,66.111,14800.0
2014-05-01 12:05:00,85.71,85.71,85.63,85.65,51800.0,66.111,66.111,66.0493,66.0647,51800.0
2014-05-01 12:10:00,85.66,85.69,85.64,85.67,17400.0,66.0724,66.0956,66.057,66.0802,17400.0
2014-05-01 12:15:00,85.69,85.69,85.62,85.62,10200.0,66.0956,66.0956,66.0416,66.0416,10200.0
2014-05-01 12:20:00,85.61,85.69,85.59,85.68,11400.0,66.0339,66.0956,66.0185,66.0879,11400.0
2014-05-01 12:25:00,85.69,85.69,85.64,85.66,14700.0,66.0956,66.0956,66.057,66.0724,14700.0
2014-05-01 12:30:00,85.64,85.65,85.59,85.64,12500.0,66.057,66.0647,66.0185,66.057,12500.0
2014-05-01 12:35:00,85.64,85.64,85.46,85.46,17600.0,66.057,66.057,65.9182,65.9182,17600.0
2014-05-01 12:40:00,85.45,85.51,85.45,85.48,28400.0,65.9105,65.9567,65.9105,65.9336,28400.0
2014-05-01 12:45:00,85.48,85.49,85.41,85.47,8400.0,65.9336,65.9413,65.8796,65.9259,8400.0
2014-05-01 12:50:00,85.48,85.5,85.46,85.49,10200.0,65.9336,65.949,65.9182,65.9413,10200.0
2014-05-01 12:55:00,85.49,85.52,85.45,85.46,9200.0,65.9413,65.9645,65.9105,65.9182,9200.0
2014-05-01 13:00:00,85.46,85.47,85.41,85.42,7600.0,65.9182,65.9259,65.8796,65.8873,7600.0
2014-05-01 13:05:00,85.4,85.47,85.4,85.45,7700.0,65.8719,65.9259,65.8719,65.9105,7700.0
2014-05-01 13:10:00,85.46,85.46,85.38,85.42,26600.0,65.9182,65.9182,65.8565,65.8873,26600.0
2014-05-01 13:15:00,85.41,85.41,85.3,85.31,18800.0,65.8796,65.8796,65.7948,65.8025,18800.0
2014-05-01 13:20:00,85.31,85.37,85.24,85.25,25100.0,65.8025,65.8488,65.7485,65.7562,25100.0
2014-05-01 13:25:00,85.26,85.28,85.21,85.22,11800.0,65.7639,65.7793,65.7253,65.7331,11800.0
2014-05-01 13:30:00,85.22,85.26,85.17,85.25,11900.0,65.7331,65.7639,65.6945,65.7562,11900.0
2014-05-01 13:35:00,85.25,85.33,85.22,85.33,7000.0,65.7562,65.8179,65.7331,65.8179,7000.0
2014-05-01 13:40:00,85.32,85.32,85.2,85.28,25700.0,65.8102,65.8102,65.7176,65.7793,25700.0
2014-05-01 13:45:00,85.26,85.27,85.09,85.09,38600.0,65.7639,65.7716,65.6328,65.6328,38600.0
2014-05-01 13:50:00,85.09,85.09,85.02,85.09,11300.0,65.6328,65.6328,65.5788,65.6328,11300.0
2014-05-01 13:55:00,85.09,85.09,84.95,84.95,13500.0,65.6328,65.6328,65.5248,65.5248,13500.0
2014-05-01 14:00:00,84.95,85.05,84.95,85.05,11900.0,65.5248,65.6019,65.5248,65.6019,11900.0
2014-05-01 14:05:00,85.05,85.05,84.97,85.02,18600.0,65.6019,65.6019,65.5402,65.5788,18600.0
2014-05-01 14:10:00,85.03,85.09,85.01,85.09,11600.0,65.5865,65.6328,65.5711,65.6328,11600.0
2014-05-01 14:15:00,85.09,85.11,85.06,85.06,13500.0,65.6328,65.6482,65.6096,65.6096,13500.0
2014-05-01 14:20:00,85.05,85.14,85.05,85.14,20300.0,65.6019,65.6714,65.6019,65.6714,20300.0
2014-05-01 14:25:00,85.14,85.22,85.14,85.21,31300.0,65.6714,65.7331,65.6714,65.7253,31300.0
2014-05-01 14:30:00,85.2,85.23,85.11,85.12,17000.0,65.7176,65.7408,65.6482,65.6559,17000.0
2014-05-01 14:35:00,85.12,85.12,85.02,85.04,10400.0,65.6559,65.6559,65.5788,65.5942,10400.0
2014-05-01 14:40:00,85.04,85.04,84.96,84.97,20000.0,65.5942,65.5942,65.5325,65.5402,20000.0
2014-05-01 14:45:00,84.97,85.02,84.93,84.99,24500.0,65.5402,65.5788,65.5094,65.5557,24500.0
2014-05-01 14:50:00,85.0,85.01,84.97,84.98,13800.0,65.5634,65.5711,65.5402,65.5479,13800.0
2014-05-01 14:55:00,84.97,85.11,84.97,85.11,16100.0,65.5402,65.6482,65.5402,65.6482,16100.0
2014-05-01 15:00:00,85.09,85.14,85.06,85.07,13000.0,65.6328,65.6714,65.6096,65.6174,13000.0
2014-05-01 15:05:00,85.08,85.11,85.03,85.1,14600.0,65.6251,65.6482,65.5865,65.6405,14600.0
2014-05-01 15:10:00,85.11,85.13,85.05,85.13,12900.0,65.6482,65.6636,65.6019,65.6636,12900.0
2014-05-01 15:15:00,85.13,85.24,85.11,85.19,20400.0,65.6636,65.7485,65.6482,65.7099,20400.0
2014-05-01 15:20:00,85.19,85.21,85.15,85.18,28500.0,65.7099,65.7253,65.6791,65.7022,28500.0
2014-05-01 15:25:00,85.19,85.19,85.12,85.15,25600.0,65.7099,65.7099,65.6559,65.6791,25600.0
2014-05-01 15:30:00,85.14,85.17,85.14,85.17,35700.0,65.6714,65.6945,65.6714,65.6945,35700.0
2014-05-01 15:35:00,85.17,85.28,85.17,85.24,24800.0,65.6945,65.7793,65.6945,65.7485,24800.0
2014-05-01 15:40:00,85.25,85.25,85.19,85.19,30100.0,65.7562,65.7562,65.7099,65.7099,30100.0
2014-05-01 15:45:00,85.2,85.21,85.17,85.17,26700.0,65.7176,65.7253,65.6945,65.6945,26700.0
2014-05-01 15:50:00,85.18,85.28,85.18,85.26,40300.0,65.7022,65.7793,65.7022,65.7639,40300.0
2014-05-01 15:55:00,85.27,85.28,85.22,85.28,40700.0,65.7716,65.7793,65.7331,65.7793,40700.0
2014-05-02 09:30:00,85.13,85.37,85.04,85.19,21900.0,65.6636,65.8488,65.5942,65.7099,21900.0
2014-05-02 09:35:00,85.28,85.64,85.22,85.61,9600.0,65.7793,66.057,65.7331,66.0339,9600.0
2014-05-02 09:40:00,85.59,85.66,85.24,85.3,9400.0,66.0185,66.0724,65.7485,65.7948,9400.0
2014-05-02 09:45:00,85.34,85.57,85.34,85.35,7700.0,65.8256,66.003,65.8256,65.8333,7700.0
2014-05-02 09:50:00,85.37,85.52,85.37,85.4,6100.0,65.8488,65.9645,65.8488,65.8719,6100.0
2014-05-02 09:55:00,85.39,85.52,85.36,85.44,9000.0,65.8642,65.9645,65.841,65.9028,9000.0
2014-05-02 10:00:00,85.44,85.54,85.38,85.49,12600.0,65.9028,65.9799,65.8565,65.9413,12600.0
2014-05-02 10:05:00,85.47,85.65,85.47,85.61,8200.0,65.9259,66.0647,65.9259,66.0339,8200.0
2014-05-02 10:10:00,85.58,85.73,85.58,85.64,8800.0,66.0107,66.1264,66.0107,66.057,8800.0
2014-05-02 10:15:00,85.65,85.69,85.6,85.62,8200.0,66.0647,66.0956,66.0262,66.0416,8200.0
2014-05-02 10:20:00,85.61,85.68,85.59,85.67,7200.0,66.0339,66.0879,66.0185,66.0802,7200.0
2014-05-02 10:25:00,85.7,85.72,85.56,85.6,7500.0,66.1033,66.1187,65.9953,66.0262,7500.0
2014-05-02 10:30:00,85.62,85.69,85.54,85.57,40900.0,66.0416,66.0956,65.9799,66.003,40900.0
2014-05-02 10:35:00,85.62,85.69,85.59,85.62,17300.0,66.0416,66.0956,66.0185,66.0416,17300.0
2014-05-02 10:40:00,85.62,85.66,85.46,85.46,10200.0,66.0416,66.0724,65.9182,65.9182,10200.0
2014-05-02 10:45:00,85.46,85.47,85.17,85.18,35300.0,65.9182,65.9259,65.6945,65.7022,35300.0
2014-05-02 10:50:00,85.16,85.34,85.1,85.3,50300.0,65.6868,65.8256,65.6405,65.7948,50300.0
2014-05-02 10:55:00,85.28,85.47,85.28,85.41,26500.0,65.7793,65.9259,65.7793,65.8796,26500.0
2014-05-02 11:00:00,85.4,85.43,85.31,85.39,14200.0,65.8719,65.895,65.8025,65.8642,14200.0
2014-05-02 11:05:00,85.38,85.43,85.38,85.4,7600.0,65.8565,65.895,65.8565,65.8719,7600.0
2014-05-02 11:10:00,85.35,85.37,85.26,85.28,9900.0,65.8333,65.8488,65.7639,65.7793,9900.0
2014-05-02 11:15:00,85.25,85.36,85.25,85.36,6200.0,65.7562,65.841,65.7562,65.841,6200.0
2014-05-02 11:20:00,85.36,85.37,85.28,85.28,8700.0,65.841,65.8488,65.7793,65.7793,8700.0
2014-05-02 11:25:00,85.26,85.33,85.24,85.24,6900.0,65.7639,65.8179,65.7485,65.7485,6900.0
2014-05-02 11:30:00,85.23,85.41,85.23,85.39,12600.0,65.7408,65.8796,65.7408,65.8642,12600.0
2014-05-02 11:35:00,85.39,85.41,85.34,85.34,6300.0,65.8642,65.8796,65.8256,65.8256,6300.0
2014-05-02 11:40:00,85.35,85.35,85.27,85.27,5400.0,65.8333,65.8333,65.7716,65.7716,5400.0
2014-05-02 11:45:00,85.28,85.44,85.28,85.44,8400.0,65.7793,65.9028,65.7793,65.9028,8400.0
2014-05-02 11:50:00,85.4,85.5,85.4,85.5,7600.0,65.8719,65.949,65.8719,65.949,7600.0
2014-05-02 11:55:00,85.49,85.56,85.48,85.5,7700.0,65.9413,65.9953,65.9336,65.949,7700.0
2014-05-02 12:00:00,85.52,85.52,85.46,85.47,7800.0,65.9645,65.9645,65.9182,65.9259,7800.0
2014-05-02 12:05:00,85.47,85.49,85.44,85.46,10700.0,65.9259,65.9413,65.9028,65.9182,10700.0
2014-05-02 12:10:00,85.43,85.52,85.43,85.52,5200.0,65.895,65.9645,65.895,65.9645,5200.0
2014-05-02 12:15:00,85.53,85.56,85.52,85.55,6400.0,65.9722,65.9953,65.9645,65.9876,6400.0
2014-05-02 12:20:00,85.55,85.58,85.51,85.53,5100.0,65.9876,66.0107,65.9567,65.9722,5100.0
2014-05-02 12:25:00,85.52,85.56,85.51,85.55,8900.0,65.9645,65.9953,65.9567,65.9876,8900.0
2014-05-02 12:30:00,85.55,85.55,85.49,85.51,4900.0,65.9876,65.9876,65.9413,65.9567,4900.0
2014-05-02 12:35:00,85.52,85.6,85.52,85.58,10800.0,65.9645,66.0262,65.9645,66.0107,10800.0
2014-05-02 12:40:00,85.59,85.62,85.56,85.56,10500.0,66.0185,66.0416,65.9953,65.9953,10500.0
2014-05-02 12:45:00,85.56,85.69,85.55,85.66,90600.0,65.9953,66.0956,65.9876,66.0724,90600.0
2014-05-02 12:50:00,85.66,85.68,85.63,85.65,7900.0,66.0724,66.0879,66.0493,66.0647,7900.0
2014-05-02 12:55:00,85.66,85.7,85.65,85.7,9600.0,66.0724,66.1033,66.0647,66.1033,9600.0
2014-05-02 13:00:00,85.71,85.76,85.69,85.76,12000.0,66.111,66.1496,66.0956,66.1496,12000.0
2014-05-02 13:05:00,85.76,85.8,85.69,85.69,11400.0,66.1496,66.1804,66.0956,66.0956,11400.0
2014-05-02 13:10:00,85.7,85.7,85.6,85.64,8200.0,66.1033,66.1033,66.0262,66.057,8200.0
2014-05-02 13:15:00,85.64,85.64,85.56,85.59,14700.0,66.057,66.057,65.9953,66.0185,14700.0
2014-05-02 13:20:00,85.58,85.62,85.54,85.61,6800.0,66.0107,66.0416,65.9799,66.0339,6800.0
2014-05-02 13:25:00,85.6,85.61,85.52,85.54,9600.0,66.0262,66.0339,65.9645,65.9799,9600.0
2014-05-02 13:30:00,85.55,85.64,85.5,85.63,10100.0,65.9876,66.057,65.949,66.0493,10100.0
2014-05-02 13:35:00,85.63,85.65,85.6,85.64,11100.0,66.0493,66.0647,66.0262,66.057,11100.0
2014-05-02 13:40:00,85.63,85.64,85.61,85.64,7700.0,66.0493,66.057,66.0339,66.057,7700.0
2014-05-02 13:45:00,85.64,85.68,85.63,85.67,16200.0,66.057,66.0879,66.0493,66.0802,16200.0
2014-05-02 13:50:00,85.67,85.69,85.66,85.67,8900.0,66.0802,66.0956,66.0724,66.0802,8900.0
2014-05-02 13:55:00,85.65,85.67,85.57,85.57,11100.0,66.0647,66.0802,66.003,66.003,11100.0
2014-05-02 14:00:00,85.56,85.56,85.47,85.52,14700.0,65.9953,65.9953,65.9259,65.9645,14700.0
2014-05-02 14:05:00,85.53,85.57,85.47,85.47,13100.0,65.9722,66.003,65.9259,65.9259,13100.0
2014-05-02 14:10:00,85.47,85.55,85.47,85.54,14100.0,65.9259,65.9876,65.9259,65.9799,14100.0
2014-05-02 14:15:00,85.54,85.59,85.5,85.55,10600.0,65.9799,66.0185,65.949,65.9876,10600.0
2014-05-02 14:20:00,85.56,85.58,85.49,85.49,10700.0,65.9953,66.0107,65.9413,65.9413,10700.0
2014-05-02 14:25:00,85.49,85.49,85.42,85.44,8500.0,65.9413,65.9413,65.8873,65.9028,8500.0
2014-05-02 14:30:00,85.42,85.45,85.39,85.45,19500.0,65.8873,65.9105,65.8642,65.9105,19500.0
2014-05-02 14:35:00,85.45,85.52,85.44,85.52,15200.0,65.9105,65.9645,65.9028,65.9645,15200.0
2014-05-02 14:40:00,85.52,85.56,85.51,85.54,8600.0,65.9645,65.9953,65.9567,65.9799,8600.0
2014-05-02 14:45:00,85.54,85.54,85.5,85.51,15300.0,65.9799,65.9799,65.949,65.9567,15300.0
2014-05-02 14:50:00,85.52,85.56,85.51,85.55,8500.0,65.9645,65.9953,65.9567,65.9876,8500.0
2014-05-02 14:55:00,85.55,85.55,85.48,85.48,9800.0,65.9876,65.9876,65.9336,65.9336,9800.0
2014-05-02 15:00:00,85.48,85.53,85.47,85.53,16300.0,65.9336,65.9722,65.9259,65.9722,16300.0
2014-05-02 15:05:00,85.54,85.59,85.54,85.59,13900.0,65.9799,66.0185,65.9799,66.0185,13900.0
2014-05-02 15:10:00,85.58,85.59,85.56,85.58,16100.0,66.0107,66.0185,65.9953,66.0107,16100.0
2014-05-02 15:15:00,85.58,85.58,85.54,85.54,21500.0,66.0107,66.0107,65.9799,65.9799,21500.0
2014-05-02 15:20:00,85.55,85.57,85.54,85.54,19200.0,65.9876,66.003,65.9799,65.9799,19200.0
2014-05-02 15:25:00,85.54,85.55,85.4,85.4,29800.0,65.9799,65.9876,65.8719,65.8719,29800.0
2014-05-02 15:30:00,85.4,85.49,85.4,85.48,28600.0,65.8719,65.9413,65.8719,65.9336,28600.0
2014-05-02 15:35:00,85.49,85.49,85.38,85.42,27400.0,65.9413,65.9413,65.8565,65.8873,27400.0
2014-05-02 15:40:00,85.42,85.48,85.42,85.47,19800.0,65.8873,65.9336,65.8873,65.9259,19800.0
2014-05-02 15:45:00,85.47,85.5,85.46,85.48,30900.0,65.9259,65.949,65.9182,65.9336,30900.0
2014-05-02 15:50:00,85.48,85.55,85.48,85.5,27900.0,65.9336,65.9876,65.9336,65.949,27900.0
2014-05-02 15:55:00,85.5,85.54,85.39,85.42,139600.0,65.949,65.9799,65.8642,65.8873,139600.0
2014-05-05 09:30:00,85.03,85.14,84.78,84.84,18600.0,65.5865,65.6714,65.3937,65.44,18600.0
2014-05-05 09:35:00,84.82,84.82,84.64,84.73,4700.0,65.4245,65.4245,65.2857,65.3551,4700.0
2014-05-05 09:40:00,84.71,84.76,84.62,84.75,14900.0,65.3397,65.3782,65.2703,65.3705,14900.0
2014-05-05 09:45:00,84.71,84.75,84.59,84.59,5200.0,65.3397,65.3705,65.2471,65.2471,5200.0
2014-05-05 09:50:00,84.59,84.93,84.59,84.88,15900.0,65.2471,65.5094,65.2471,65.4708,15900.0
2014-05-05 09:55:00,84.87,84.98,84.84,84.97,13500.0,65.4631,65.5479,65.44,65.5402,13500.0
2014-05-05 10:00:00,84.98,85.09,84.92,84.96,16000.0,65.5479,65.6328,65.5017,65.5325,16000.0
2014-05-05 10:05:00,84.97,84.97,84.74,84.77,22900.0,65.5402,65.5402,65.3628,65.386,22900.0
2014-05-05 10:10:00,84.77,84.81,84.73,84.8,15500.0,65.386,65.4168,65.3551,65.4091,15500.0
2014-05-05 10:15:00,84.81,84.94,84.75,84.92,30900.0,65.4168,65.5171,65.3705,65.5017,30900.0
2014-05-05 10:20:00,84.94,85.06,84.86,84.91,22700.0,65.5171,65.6096,65.4554,65.4939,22700.0
2014-05-05 10:25:00,84.89,84.89,84.73,84.75,27000.0,65.4785,65.4785,65.3551,65.3705,27000.0
2014-05-05 10:30:00,84.76,84.98,84.74,84.98,20300.0,65.3782,65.5479,65.3628,65.5479,20300.0
2014-05-05 10:35:00,85.0,85.07,84.99,85.05,21000.0,65.5634,65.6174,65.5557,65.6019,21000.0
2014-05-05 10:40:00,85.06,85.19,85.06,85.19,22500.0,65.6096,65.7099,65.6096,65.7099,22500.0
2014-05-05 10:45:00,85.2,85.22,85.18,85.19,9200.0,65.7176,65.7331,65.7022,65.7099,9200.0
2014-05-05 10:50:00,85.19,85.25,85.11,85.18,8800.0,65.7099,65.7562,65.6482,65.7022,8800.0
2014-05-05 10:55:00,85.2,85.2,85.11,85.17,3200.0,65.7176,65.7176,65.6482,65.6945,3200.0
2014-05-05 11:00:00,85.17,85.2,85.11,85.11,5700.0,65.6945,65.7176,65.6482,65.6482,5700.0
2014-05-05 11:05:00,85.12,85.14,85.07,85.09,8100.0,65.6559,65.6714,65.6174,65.6328,8100.0
2014-05-05 11:10:00,85.1,85.17,85.07,85.17,4100.0,65.6405,65.6945,65.6174,65.6945,4100.0
2014-05-05 11:15:00,85.18,85.2,85.16,85.17,4200.0,65.7022,65.7176,65.6868,65.6945,4200.0
2014-05-05 11:20:00,85.19,85.23,85.17,85.17,4900.0,65.7099,65.7408,65.6945,65.6945,4900.0
2014-05-05 11:25:00,85.18,85.2,85.12,85.15,6600.0,65.7022,65.7176,65.6559,65.6791,6600.0
2014-05-05 11:30:00,85.19,85.34,85.19,85.34,12500.0,65.7099,65.8256,65.7099,65.8256,12500.0
2014-05-05 11:35:00,85.33,85.33,85.26,85.3,4600.0,65.8179,65.8179,65.7639,65.7948,4600.0
2014-05-05 11:40:00,85.3,85.35,85.18,85.19,12100.0,65.7948,65.8333,65.7022,65.7099,12100.0
2014-05-05 11:45:00,85.2,85.25,85.19,85.25,3600.0,65.7176,65.7562,65.7099,65.7562,3600.0
2014-05-05 11:50:00,85.25,85.31,85.25,85.31,10300.0,65.7562,65.8025,65.7562,65.8025,10300.0
2014-05-05 11:55:00,85.32,85.35,85.29,85.35,6100.0,65.8102,65.8333,65.7871,65.8333,6100.0
2014-05-05 12:00:00,85.38,85.38,85.31,85.32,5100.0,65.8565,65.8565,65.8025,65.8102,5100.0
2014-05-05 12:05:00,85.33,85.34,85.24,85.24,8000.0,65.8179,65.8256,65.7485,65.7485,8000.0
2014-05-05 12:10:00,85.21,85.32,85.21,85.29,8900.0,65.7253,65.8102,65.7253,65.7871,8900.0
2014-05-05 12:15:00,85.3,85.3,85.23,85.26,8500.0,65.7948,65.7948,65.7408,65.7639,8500.0
2014-05-05 12:20:00,85.26,85.3,85.24,85.25,16500.0,65.7639,65.7948,65.7485,65.7562,16500.0
2014-05-05 12:25:00,85.25,85.27,85.24,85.25,2900.0,65.7562,65.7716,65.7485,65.7562,2900.0
2014-05-05 12:30:00,85.27,85.31,85.25,85.3,9800.0,65.7716,65.8025,65.7562,65.7948,9800.0
2014-05-05 12:35:00,85.3,85.3,85.24,85.25,14700.0,65.7948,65.7948,65.7485,65.7562,14700.0
2014-05-05 12:40:00,85.25,85.27,85.24,85.25,9000.0,65.7562,65.7716,65.7485,65.7562,9000.0
2014-05-05 12:45:00,85.24,85.28,85.23,85.27,8500.0,65.7485,65.7793,65.7408,65.7716,8500.0
2014-05-05 12:50:00,85.27,85.27,85.23,85.25,3200.0,65.7716,65.7716,65.7408,65.7562,3200.0
2014-05-05 12:55:00,85.24,85.25,85.2,85.22,9500.0,65.7485,65.7562,65.7176,65.7331,9500.0
2014-05-05 13:00:00,85.23,85.25,85.21,85.25,4300.0,65.7408,65.7562,65.7253,65.7562,4300.0
2014-05-05 13:05:00,85.25,85.3,85.25,85.3,5500.0,65.7562,65.7948,65.7562,65.7948,5500.0
2014-05-05 13:10:00,85.29,85.3,85.27,85.28,13800.0,65.7871,65.7948,65.7716,65.7793,13800.0
2014-05-05 13:15:00,85.29,85.3,85.23,85.3,7200.0,65.7871,65.7948,65.7408,65.7948,7200.0
2014-05-05 13:20:00,85.29,85.33,85.27,85.33,9600.0,65.7871,65.8179,65.7716,65.8179,9600.0
2014-05-05 13:25:00,85.32,85.36,85.32,85.35,24300.0,65.8102,65.841,65.8102,65.8333,24300.0
2014-05-05 13:30:00,85.35,85.4,85.35,85.4,6200.0,65.8333,65.8719,65.8333,65.8719,6200.0
2014-05-05 13:35:00,85.39,85.41,85.36,85.36,12500.0,65.8642,65.8796,65.841,65.841,12500.0
2014-05-05 13:40:00,85.35,85.39,85.35,85.39,4500.0,65.8333,65.8642,65.8333,65.8642,4500.0
2014-05-05 13:45:00,85.38,85.44,85.38,85.44,8200.0,65.8565,65.9028,65.8565,65.9028,8200.0
2014-05-05 13:50:00,85.44,85.44,85.39,85.41,11100.0,65.9028,65.9028,65.8642,65.8796,11100.0
2014-05-05 13:55:00,85.44,85.45,85.42,85.44,5000.0,65.9028,65.9105,65.8873,65.9028,5000.0
2014-05-05 14:00:00,85.45,85.52,85.45,85.51,12500.0,65.9105,65.9645,65.9105,65.9567,12500.0
2014-05-05 14:05:00,85.51,85.53,85.51,85.53,9900.0,65.9567,65.9722,65.9567,65.9722,9900.0
2014-05-05 14:10:00,85.53,85.57,85.53,85.56,8800.0,65.9722,66.003,65.9722,65.9953,8800.0
2014-05-05 14:15:00,85.56,85.59,85.56,85.59,4100.0,65.9953,66.0185,65.9953,66.0185,4100.0
2014-05-05 14:20:00,85.59,85.65,85.59,85.64,14400.0,66.0185,66.0647,66.0185,66.057,14400.0
2014-05-05 14:25:00,85.64,85.69,85.64,85.67,14500.0,66.057,66.0956,66.057,66.0802,14500.0
2014-05-05 14:30:00,85.67,85.67,85.59,85.59,12000.0,66.0802,66.0802,66.0185,66.0185,12000.0
2014-05-05 14:35:00,85.59,85.59,85.49,85.51,15300.0,66.0185,66.0185,65.9413,65.9567,15300.0
2014-05-05 14:40:00,85.51,85.55,85.51,85.55,8000.0,65.9567,65.9876,65.9567,65.9876,8000.0
2014-05-05 14:45:00,85.54,85.71,85.54,85.71,13000.0,65.9799,66.111,65.9799,66.111,13000.0
2014-05-05 14:50:00,85.71,85.72,85.68,85.69,14800.0,66.111,66.1187,66.0879,66.0956,14800.0
2014-05-05 14:55:00,85.7,85.7,85.62,85.63,61700.0,66.1033,66.1033,66.0416,66.0493,61700.0
2014-05-05 15:00:00,85.62,85.63,85.55,85.61,12000.0,66.0416,66.0493,65.9876,66.0339,12000.0
2014-05-05 15:05:00,85.6,85.67,85.6,85.67,13400.0,66.0262,66.0802,66.0262,66.0802,13400.0
2014-05-05 15:10:00,85.67,85.73,85.66,85.66,24900.0,66.0802,66.1264,66.0724,66.0724,24900.0
2014-05-05 15:15:00,85.67,85.7,85.62,85.7,24500.0,66.0802,66.1033,66.0416,66.1033,24500.0
2014-05-05 15:20:00,85.7,85.74,85.7,85.73,20900.0,66.1033,66.1342,66.1033,66.1264,20900.0
2014-05-05 15:25:00,85.73,85.73,85.69,85.7,33300.0,66.1264,66.1264,66.0956,66.1033,33300.0
2014-05-05 15:30:00,85.71,85.72,85.69,85.71,21500.0,66.111,66.1187,66.0956,66.111,21500.0
2014-05-05 15:35:00,85.71,85.71,85.67,85.69,36200.0,66.111,66.111,66.0802,66.0956,36200.0
2014-05-05 15:40:00,85.69,85.69,85.57,85.57,39200.0,66.0956,66.0956,66.003,66.003,39200.0
2014-05-05 15:45:00,85.57,85.58,85.54,85.55,44200.0,66.003,66.0107,65.9799,65.9876,44200.0
2014-05-05 15:50:00,85.56,85.58,85.54,85.54,46000.0,65.9953,66.0107,65.9799,65.9799,46000.0
2014-05-05 15:55:00,85.55,85.56,85.51,85.56,59300.0,65.9876,65.9953,65.9567,65.9953,59300.0
2014-05-06 09:30:00,85.48,85.72,85.36,85.72,33100.0,65.9336,66.1187,65.841,66.1187,33100.0
2014-05-06 09:35:00,85.67,85.68,85.29,85.46,16200.0,66.0802,66.0879,65.7871,65.9182,16200.0
2014-05-06 09:40:00,85.4,85.44,85.21,85.21,17900.0,65.8719,65.9028,65.7253,65.7253,17900.0
2014-05-06 09:45:00,85.22,85.5,85.2,85.44,12300.0,65.7331,65.949,65.7176,65.9028,12300.0
2014-05-06 09:50:00,85.47,85.5,85.32,85.42,24300.0,65.9259,65.949,65.8102,65.8873,24300.0
2014-05-06 09:55:00,85.42,85.54,85.38,85.54,8100.0,65.8873,65.9799,65.8565,65.9799,8100.0
2014-05-06 10:00:00,85.56,85.56,85.44,85.5,53400.0,65.9953,65.9953,65.9028,65.949,53400.0
2014-05-06 10:05:00,85.49,85.49,85.3,85.31,22800.0,65.9413,65.9413,65.7948,65.8025,22800.0
2014-05-06 10:10:00,85.33,85.49,85.32,85.49,9700.0,65.8179,65.9413,65.8102,65.9413,9700.0
2014-05-06 10:15:00,85.51,85.59,85.51,85.57,7500.0,65.9567,66.0185,65.9567,66.003,7500.0
2014-05-06 10:20:00,85.54,85.72,85.54,85.7,5500.0,65.9799,66.1187,65.9799,66.1033,5500.0
2014-05-06 10:25:00,85.7,85.77,85.7,85.76,13900.0,66.1033,66.1573,66.1033,66.1496,13900.0
2014-05-06 10:30:00,85.77,85.87,85.77,85.83,22000.0,66.1573,66.2344,66.1573,66.2036,22000.0
2014-05-06 10:35:00,85.82,85.84,85.78,85.78,6700.0,66.1959,66.2113,66.165,66.165,6700.0
2014-05-06 10:40:00,85.76,85.83,85.75,85.82,7500.0,66.1496,66.2036,66.1419,66.1959,7500.0
2014-05-06 10:45:00,85.78,85.8,85.77,85.8,3500.0,66.165,66.1804,66.1573,66.1804,3500.0
2014-05-06 10:50:00,85.82,85.82,85.66,85.66,6000.0,66.1959,66.1959,66.0724,66.0724,6000.0
2014-05-06 10:55:00,85.65,85.69,85.58,85.58,8600.0,66.0647,66.0956,66.0107,66.0107,8600.0
2014-05-06 11:00:00,85.55,85.58,85.48,85.57,5200.0,65.9876,66.0107,65.9336,66.003,5200.0
2014-05-06 11:05:00,85.57,85.6,85.57,85.58,4700.0,66.003,66.0262,66.003,66.0107,4700.0
2014-05-06 11:10:00,85.58,85.7,85.58,85.7,10000.0,66.0107,66.1033,66.0107,66.1033,10000.0
2014-05-06 11:15:00,85.72,85.74,85.71,85.74,8000.0,66.1187,66.1342,66.111,66.1342,8000.0
2014-05-06 11:20:00,85.75,85.77,85.71,85.76,7700.0,66.1419,66.1573,66.111,66.1496,7700.0
2014-05-06 11:25:00,85.76,85.76,85.63,85.65,5700.0,66.1496,66.1496,66.0493,66.0647,5700.0
2014-05-06 11:30:00,85.65,85.67,85.61,85.61,39100.0,66.0647,66.0802,66.0339,66.0339,39100.0
2014-05-06 11:35:00,85.61,85.64,85.58,85.61,16700.0,66.0339,66.057,66.0107,66.0339,16700.0
2014-05-06 11:40:00,85.62,85.64,85.6,85.6,30700.0,66.0416,66.057,66.0262,66.0262,30700.0
2014-05-06 11:45:00,85.6,85.63,85.6,85.62,7500.0,66.0262,66.0493,66.0262,66.0416,7500.0
2014-05-06 11:50:00,85.62,85.62,85.6,85.6,8400.0,66.0416,66.0416,66.0262,66.0262,8400.0
2014-05-06 11:55:00,85.6,85.61,85.59,85.61,3700.0,66.0262,66.0339,66.0185,66.0339,3700.0
2014-05-06 12:00:00,85.62,85.63,85.6,85.6,9300.0,66.0416,66.0493,66.0262,66.0262,9300.0
2014-05-06 12:05:00,85.59,85.61,85.58,85.6,4200.0,66.0185,66.0339,66.0107,66.0262,4200.0
2014-05-06 12:10:00,85.61,85.61,85.57,85.57,8600.0,66.0339,66.0339,66.003,66.003,8600.0
2014-05-06 12:15:00,85.58,85.58,85.49,85.52,11500.0,66.0107,66.0107,65.9413,65.9645,11500.0
2014-05-06 12:20:00,85.52,85.58,85.52,85.57,36500.0,65.9645,66.0107,65.9645,66.003,36500.0
2014-05-06 12:25:00,85.56,85.56,85.5,85.52,8300.0,65.9953,65.9953,65.949,65.9645,8300.0
2014-05-06 12:30:00,85.52,85.54,85.5,85.52,4000.0,65.9645,65.9799,65.949,65.9645,4000.0
2014-05-06 12:35:00,85.53,85.58,85.53,85.58,14900.0,65.9722,66.0107,65.9722,66.0107,14900.0
2014-05-06 12:40:00,85.57,85.59,85.55,85.59,11400.0,66.003,66.0185,65.9876,66.0185,11400.0
2014-05-06 12:45:00,85.59,85.59,85.5,85.54,6800.0,66.0185,66.0185,65.949,65.9799,6800.0
2014-05-06 12:50:00,85.53,85.54,85.52,85.53,4900.0,65.9722,65.9799,65.9645,65.9722,4900.0
2014-05-06 12:55:00,85.53,85.54,85.51,85.54,2800.0,65.9722,65.9799,65.9567,65.9799,2800.0
2014-05-06 13:00:00,85.55,85.56,85.54,85.56,10100.0,65.9876,65.9953,65.9799,65.9953,10100.0
2014-05-06 13:05:00,85.56,85.57,85.49,85.5,17200.0,65.9953,66.003,65.9413,65.949,17200.0
2014-05-06 13:10:00,85.49,85.5,85.47,85.5,6400.0,65.9413,65.949,65.9259,65.949,6400.0
2014-05-06 13:15:00,85.49,85.52,85.47,85.5,8300.0,65.9413,65.9645,65.9259,65.949,8300.0
2014-05-06 13:20:00,85.52,85.53,85.49,85.49,7000.0,65.9645,65.9722,65.9413,65.9413,7000.0
2014-05-06 13:25:00,85.47,85.47,85.38,85.41,9500.0,65.9259,65.9259,65.8565,65.8796,9500.0
2014-05-06 13:30:00,85.39,85.43,85.38,85.39,4700.0,65.8642,65.895,65.8565,65.8642,4700.0
2014-05-06 13:35:00,85.39,85.42,85.33,85.33,11600.0,65.8642,65.8873,65.8179,65.8179,11600.0
2014-05-06 13:40:00,85.33,85.34,85.25,85.25,11100.0,65.8179,65.8256,65.7562,65.7562,11100.0
2014-05-06 13:45:00,85.25,85.3,85.24,85.29,8000.0,65.7562,65.7948,65.7485,65.7871,8000.0
2014-05-06 13:50:00,85.29,85.32,85.29,85.32,7000.0,65.7871,65.8102,65.7871,65.8102,7000.0
2014-05-06 13:55:00,85.32,85.35,85.28,85.3,18100.0,65.8102,65.8333,65.7793,65.7948,18100.0
2014-05-06 14:00:00,85.3,85.3,85.21,85.24,10700.0,65.7948,65.7948,65.7253,65.7485,10700.0
2014-05-06 14:05:00,85.23,85.23,85.17,85.18,12600.0,65.7408,65.7408,65.6945,65.7022,12600.0
2014-05-06 14:10:00,85.17,85.23,85.17,85.22,11700.0,65.6945,65.7408,65.6945,65.7331,11700.0
2014-05-06 14:15:00,85.22,85.28,85.22,85.26,12400.0,65.7331,65.7793,65.7331,65.7639,12400.0
2014-05-06 14:20:00,85.26,85.28,85.21,85.21,9500.0,65.7639,65.7793,65.7253,65.7253,9500.0
2014-05-06 14:25:00,85.21,85.24,85.2,85.23,5300.0,65.7253,65.7485,65.7176,65.7408,5300.0
2014-05-06 14:30:00,85.23,85.25,85.18,85.24,8200.0,65.7408,65.7562,65.7022,65.7485,8200.0
2014-05-06 14:35:00,85.24,85.25,85.22,85.23,7400.0,65.7485,65.7562,65.7331,65.7408,7400.0
2014-05-06 14:40:00,85.24,85.34,85.24,85.33,6400.0,65.7485,65.8256,65.7485,65.8179,6400.0
2014-05-06 14:45:00,85.34,85.35,85.33,85.35,19500.0,65.8256,65.8333,65.8179,65.8333,19500.0
2014-05-06 14:50:00,85.35,85.45,85.35,85.44,23300.0,65.8333,65.9105,65.8333,65.9028,23300.0
2014-05-06 14:55:00,85.45,85.46,85.35,85.35,25900.0,65.9105,65.9182,65.8333,65.8333,25900.0
2014-05-06 15:00:00,85.34,85.34,85.2,85.28,15000.0,65.8256,65.8256,65.7176,65.7793,15000.0
2014-05-06 15:05:00,85.27,85.31,85.27,85.31,12900.0,65.7716,65.8025,65.7716,65.8025,12900.0
2014-05-06 15:10:00,85.33,85.45,85.31,85.44,27000.0,65.8179,65.9105,65.8025,65.9028,27000.0
2014-05-06 15:15:00,85.44,85.52,85.44,85.5,14900.0,65.9028,65.9645,65.9028,65.949,14900.0
2014-05-06 15:20:00,85.49,85.58,85.49,85.54,23500.0,65.9413,66.0107,65.9413,65.9799,23500.0
2014-05-06 15:25:00,85.54,85.54,85.44,85.49,16200.0,65.9799,65.9799,65.9028,65.9413,16200.0
2014-05-06 15:30:00,85.49,85.49,85.45,85.49,13600.0,65.9413,65.9413,65.9105,65.9413,13600.0
2014-05-06 15:35:00,85.5,85.58,85.5,85.57,19800.0,65.949,66.0107,65.949,66.003,19800.0
2014-05-06 15:40:00,85.57,85.58,85.49,85.51,36400.0,66.003,66.0107,65.9413,65.9567,36400.0
2014-05-06 15:45:00,85.51,85.51,85.44,85.45,19300.0,65.9567,65.9567,65.9028,65.9105,19300.0
2014-05-06 15:50:00,85.45,85.45,85.35,85.37,30400.0,65.9105,65.9105,65.8333,65.8488,30400.0
2014-05-06 15:55:00,85.37,85.39,85.33,85.36,60100.0,65.8488,65.8642,65.8179,65.841,60100.0
2014-05-07 09:30:00,85.44,85.71,85.29,85.69,39100.0,65.9028,66.111,65.7871,66.0956,39100.0
2014-05-07 09:35:00,85.68,85.72,85.42,85.5,56700.0,66.0879,66.1187,65.8873,65.949,56700.0
2014-05-07 09:40:00,85.53,85.57,85.43,85.55,15700.0,65.9722,66.003,65.895,65.9876,15700.0
2014-05-07 09:45:00,85.58,85.74,85.49,85.74,13200.0,66.0107,66.1342,65.9413,66.1342,13200.0
2014-05-07 09:50:00,85.72,85.75,85.4,85.45,19600.0,66.1187,66.1419,65.8719,65.9105,19600.0
2014-05-07 09:55:00,85.39,85.46,85.28,85.29,13100.0,65.8642,65.9182,65.7793,65.7871,13100.0
2014-05-07 10:00:00,85.31,85.57,85.3,85.57,15800.0,65.8025,66.003,65.7948,66.003,15800.0
2014-05-07 10:05:00,85.55,85.57,85.16,85.16,14400.0,65.9876,66.003,65.6868,65.6868,14400.0
2014-05-07 10:10:00,85.19,85.2,85.02,85.03,13200.0,65.7099,65.7176,65.5788,65.5865,13200.0
2014-05-07 10:15:00,85.02,85.19,84.93,85.19,19200.0,65.5788,65.7099,65.5094,65.7099,19200.0
2014-05-07 10:20:00,85.19,85.23,85.04,85.06,11800.0,65.7099,65.7408,65.5942,65.6096,11800.0
2014-05-07 10:25:00,85.06,85.31,85.01,85.3,10500.0,65.6096,65.8025,65.5711,65.7948,10500.0
2014-05-07 10:30:00,85.27,85.37,85.27,85.37,11500.0,65.7716,65.8488,65.7716,65.8488,11500.0
2014-05-07 10:35:00,85.37,85.62,85.35,85.57,10700.0,65.8488,66.0416,65.8333,66.003,10700.0
2014-05-07 10:40:00,85.58,85.6,85.45,85.45,7800.0,66.0107,66.0262,65.9105,65.9105,7800.0
2014-05-07 10:45:00,85.46,85.59,85.46,85.56,18000.0,65.9182,66.0185,65.9182,65.9953,18000.0
2014-05-07 10:50:00,85.56,85.61,85.44,85.51,12300.0,65.9953,66.0339,65.9028,65.9567,12300.0
2014-05-07 10:55:00,85.52,85.56,85.47,85.47,12100.0,65.9645,65.9953,65.9259,65.9259,12100.0
2014-05-07 11:00:00,85.47,85.49,85.4,85.45,11400.0,65.9259,65.9413,65.8719,65.9105,11400.0
2014-05-07 11:05:00,85.43,85.56,85.42,85.54,14000.0,65.895,65.9953,65.8873,65.9799,14000.0
2014-05-07 11:10:00,85.53,85.64,85.48,85.64,6900.0,65.9722,66.057,65.9336,66.057,6900.0
2014-05-07 11:15:00,85.65,85.65,85.45,85.45,9200.0,66.0647,66.0647,65.9105,65.9105,9200.0
2014-05-07 11:20:00,85.44,85.49,85.41,85.42,9200.0,65.9028,65.9413,65.8796,65.8873,9200.0
2014-05-07 11:25:00,85.42,85.49,85.39,85.49,8800.0,65.8873,65.9413,65.8642,65.9413,8800.0
2014-05-07 11:30:00,85.52,85.73,85.51,85.73,12200.0,65.9645,66.1264,65.9567,66.1264,12200.0
2014-05-07 11:35:00,85.73,85.73,85.67,85.7,12600.0,66.1264,66.1264,66.0802,66.1033,12600.0
2014-05-07 11:40:00,85.7,85.84,85.69,85.83,8700.0,66.1033,66.2113,66.0956,66.2036,8700.0
2014-05-07 11:45:00,85.86,85.9,85.74,85.75,23900.0,66.2267,66.2576,66.1342,66.1419,23900.0
2014-05-07 11:50:00,85.8,85.87,85.8,85.85,5300.0,66.1804,66.2344,66.1804,66.219,5300.0
2014-05-07 11:55:00,85.91,85.92,85.8,85.8,11800.0,66.2653,66.273,66.1804,66.1804,11800.0
2014-05-07 12:00:00,85.81,85.81,85.73,85.73,11600.0,66.1881,66.1881,66.1264,66.1264,11600.0
2014-05-07 12:05:00,85.72,85.83,85.72,85.82,9000.0,66.1187,66.2036,66.1187,66.1959,9000.0
2014-05-07 12:10:00,85.81,85.85,85.78,85.84,13800.0,66.1881,66.219,66.165,66.2113,13800.0
2014-05-07 12:15:00,85.81,85.93,85.81,85.91,8800.0,66.1881,66.2807,66.1881,66.2653,8800.0
2014-05-07 12:20:00,85.95,85.95,85.88,85.9,5400.0,66.2961,66.2961,66.2421,66.2576,5400.0
2014-05-07 12:25:00,85.89,85.89,85.74,85.74,7600.0,66.2499,66.2499,66.1342,66.1342,7600.0
2014-05-07 12:30:00,85.74,85.85,85.73,85.84,12600.0,66.1342,66.219,66.1264,66.2113,12600.0
2014-05-07 12:35:00,85.83,85.91,85.75,85.81,16300.0,66.2036,66.2653,66.1419,66.1881,16300.0
2014-05-07 12:40:00,85.82,85.82,85.76,85.76,4700.0,66.1959,66.1959,66.1496,66.1496,4700.0
2014-05-07 12:45:00,85.74,85.74,85.63,85.68,13100.0,66.1342,66.1342,66.0493,66.0879,13100.0
2014-05-07 12:50:00,85.68,85.73,85.66,85.71,10200.0,66.0879,66.1264,66.0724,66.111,10200.0
2014-05-07 12:55:00,85.71,85.71,85.59,85.64,8900.0,66.111,66.111,66.0185,66.057,8900.0
2014-05-07 13:00:00,85.62,85.68,85.61,85.66,5300.0,66.0416,66.0879,66.0339,66.0724,5300.0
2014-05-07 13:05:00,85.67,85.68,85.51,85.55,7600.0,66.0802,66.0879,65.9567,65.9876,7600.0
2014-05-07 13:10:00,85.55,85.71,85.52,85.71,12500.0,65.9876,66.111,65.9645,66.111,12500.0
2014-05-07 13:15:00,85.71,85.82,85.67,85.81,18400.0,66.111,66.1959,66.0802,66.1881,18400.0
2014-05-07 13:20:00,85.81,85.81,85.75,85.77,5700.0,66.1881,66.1881,66.1419,66.1573,5700.0
2014-05-07 13:25:00,85.77,85.78,85.75,85.75,6400.0,66.1573,66.165,66.1419,66.1419,6400.0
2014-05-07 13:30:00,85.76,85.83,85.72,85.83,8600.0,66.1496,66.2036,66.1187,66.2036,8600.0
2014-05-07 13:35:00,85.84,85.86,85.77,85.79,9000.0,66.2113,66.2267,66.1573,66.1727,9000.0
2014-05-07 13:40:00,85.78,85.78,85.69,85.73,4000.0,66.165,66.165,66.0956,66.1264,4000.0
2014-05-07 13:45:00,85.73,85.76,85.67,85.67,10400.0,66.1264,66.1496,66.0802,66.0802,10400.0
2014-05-07 13:50:00,85.65,85.72,85.65,85.7,8100.0,66.0647,66.1187,66.0647,66.1033,8100.0
2014-05-07 13:55:00,85.71,85.71,85.56,85.56,19500.0,66.111,66.111,65.9953,65.9953,19500.0
2014-05-07 14:00:00,85.56,85.6,85.52,85.55,7500.0,65.9953,66.0262,65.9645,65.9876,7500.0
2014-05-07 14:05:00,85.56,85.73,85.55,85.73,8800.0,65.9953,66.1264,65.9876,66.1264,8800.0
2014-05-07 14:10:00,85.73,85.75,85.7,85.72,43900.0,66.1264,66.1419,66.1033,66.1187,43900.0
2014-05-07 14:15:00,85.72,85.75,85.7,85.72,19400.0,66.1187,66.1419,66.1033,66.1187,19400.0
2014-05-07 14:20:00,85.72,85.75,85.7,85.7,8200.0,66.1187,66.1419,66.1033,66.1033,8200.0
2014-05-07 14:25:00,85.7,85.75,85.67,85.73,19000.0,66.1033,66.1419,66.0802,66.1264,19000.0
2014-05-07 14:30:00,85.74,85.75,85.72,85.73,21000.0,66.1342,66.1419,66.1187,66.1264,21000.0
2014-05-07 14:35:00,85.73,85.76,85.73,85.74,17800.0,66.1264,66.1496,66.1264,66.1342,17800.0
2014-05-07 14:40:00,85.76,85.76,85.73,85.74,20700.0,66.1496,66.1496,66.1264,66.1342,20700.0
2014-05-07 14:45:00,85.73,85.74,85.66,85.68,11300.0,66.1264,66.1342,66.0724,66.0879,11300.0
2014-05-07 14:50:00,85.68,85.68,85.6,85.6,18700.0,66.0879,66.0879,66.0262,66.0262,18700.0
2014-05-07 14:55:00,85.6,85.71,85.6,85.71,10300.0,66.0262,66.111,66.0262,66.111,10300.0
2014-05-07 15:00:00,85.71,85.71,85.64,85.64,16300.0,66.111,66.111,66.057,66.057,16300.0
2014-05-07 15:05:00,85.65,85.8,85.65,85.8,12900.0,66.0647,66.1804,66.0647,66.1804,12900.0
2014-05-07 15:10:00,85.79,85.8,85.73,85.73,27800.0,66.1727,66.1804,66.1264,66.1264,27800.0
2014-05-07 15:15:00,85.74,85.8,85.73,85.77,16400.0,66.1342,66.1804,66.1264,66.1573,16400.0
2014-05-07 15:20:00,85.78,85.78,85.67,85.75,21100.0,66.165,66.165,66.0802,66.1419,21100.0
2014-05-07 15:25:00,85.76,85.83,85.76,85.83,18900.0,66.1496,66.2036,66.1496,66.2036,18900.0
2014-05-07 15:30:00,85.82,85.93,85.82,85.92,30500.0,66.1959,66.2807,66.1959,66.273,30500.0
2014-05-07 15:35:00,85.92,85.95,85.88,85.95,28800.0,66.273,66.2961,66.2421,66.2961,28800.0
2014-05-07 15:40:00,85.96,86.12,85.95,86.08,41600.0,66.3038,66.4273,66.2961,66.3964,41600.0
2014-05-07 15:45:00,86.08,86.09,86.01,86.06,30500.0,66.3964,66.4041,66.3424,66.381,30500.0
2014-05-07 15:50:00,86.06,86.14,86.05,86.09,50800.0,66.381,66.4427,66.3733,66.4041,50800.0
2014-05-07 15:55:00,86.09,86.22,86.09,86.12,79900.0,66.4041,66.5044,66.4041,66.4273,79900.0
2014-05-08 09:30:00,85.88,86.1,85.88,86.08,21900.0,66.2421,66.4118,66.2421,66.3964,21900.0
2014-05-08 09:35:00,86.08,86.35,86.08,86.35,29700.0,66.3964,66.6047,66.3964,66.6047,29700.0
2014-05-08 09:40:00,86.39,86.46,86.34,86.42,19100.0,66.6355,66.6895,66.597,66.6587,19100.0
2014-05-08 09:45:00,86.44,86.57,86.41,86.56,16900.0,66.6741,66.7744,66.6509,66.7666,16900.0
2014-05-08 09:50:00,86.57,86.68,86.47,86.47,15800.0,66.7744,66.8592,66.6972,66.6972,15800.0
2014-05-08 09:55:00,86.48,86.63,86.48,86.53,12700.0,66.7049,66.8206,66.7049,66.7435,12700.0
2014-05-08 10:00:00,86.54,86.69,86.54,86.68,20800.0,66.7512,66.8669,66.7512,66.8592,20800.0
2014-05-08 10:05:00,86.69,86.82,86.69,86.77,30300.0,66.8669,66.9672,66.8669,66.9286,30300.0
2014-05-08 10:10:00,86.77,86.82,86.75,86.79,11900.0,66.9286,66.9672,66.9132,66.9441,11900.0
2014-05-08 10:15:00,86.81,86.84,86.62,86.62,8800.0,66.9595,66.9826,66.8129,66.8129,8800.0
2014-05-08 10:20:00,86.64,86.66,86.59,86.63,10700.0,66.8284,66.8438,66.7898,66.8206,10700.0
2014-05-08 10:25:00,86.66,86.69,86.63,86.63,6900.0,66.8438,66.8669,66.8206,66.8206,6900.0
2014-05-08 10:30:00,86.63,86.63,86.61,86.61,8100.0,66.8206,66.8206,66.8052,66.8052,8100.0
2014-05-08 10:35:00,86.57,86.57,86.52,86.53,9200.0,66.7744,66.7744,66.7358,66.7435,9200.0
2014-05-08 10:40:00,86.51,86.61,86.5,86.5,10900.0,66.7281,66.8052,66.7204,66.7204,10900.0
2014-05-08 10:45:00,86.47,86.49,86.43,86.47,4600.0,66.6972,66.7127,66.6664,66.6972,4600.0
2014-05-08 10:50:00,86.47,86.63,86.47,86.63,7700.0,66.6972,66.8206,66.6972,66.8206,7700.0
2014-05-08 10:55:00,86.61,86.64,86.52,86.52,10400.0,66.8052,66.8284,66.7358,66.7358,10400.0
2014-05-08 11:00:00,86.53,86.61,86.48,86.6,14800.0,66.7435,66.8052,66.7049,66.7975,14800.0
2014-05-08 11:05:00,86.58,86.7,86.58,86.67,13300.0,66.7821,66.8746,66.7821,66.8515,13300.0
2014-05-08 11:10:00,86.67,86.71,86.62,86.63,12000.0,66.8515,66.8823,66.8129,66.8206,12000.0
2014-05-08 11:15:00,86.64,86.7,86.63,86.68,14200.0,66.8284,66.8746,66.8206,66.8592,14200.0
2014-05-08 11:20:00,86.68,86.68,86.6,86.6,11900.0,66.8592,66.8592,66.7975,66.7975,11900.0
2014-05-08 11:25:00,86.61,86.63,86.57,86.62,14400.0,66.8052,66.8206,66.7744,66.8129,14400.0
2014-05-08 11:30:00,86.61,86.69,86.6,86.69,18200.0,66.8052,66.8669,66.7975,66.8669,18200.0
2014-05-08 11:35:00,86.7,86.75,86.69,86.69,12700.0,66.8746,66.9132,66.8669,66.8669,12700.0
2014-05-08 11:40:00,86.69,86.72,86.69,86.7,4300.0,66.8669,66.8901,66.8669,66.8746,4300.0
2014-05-08 11:45:00,86.68,86.72,86.68,86.71,8000.0,66.8592,66.8901,66.8592,66.8823,8000.0
2014-05-08 11:50:00,86.72,86.77,86.72,86.75,9600.0,66.8901,66.9286,66.8901,66.9132,9600.0
2014-05-08 11:55:00,86.74,86.75,86.71,86.71,8000.0,66.9055,66.9132,66.8823,66.8823,8000.0
2014-05-08 12:00:00,86.71,86.76,86.71,86.75,9900.0,66.8823,66.9209,66.8823,66.9132,9900.0
2014-05-08 12:05:00,86.74,86.75,86.69,86.75,5200.0,66.9055,66.9132,66.8669,66.9132,5200.0
2014-05-08 12:10:00,86.74,86.74,86.67,86.67,5700.0,66.9055,66.9055,66.8515,66.8515,5700.0
2014-05-08 12:15:00,86.67,86.67,86.62,86.62,9200.0,66.8515,66.8515,66.8129,66.8129,9200.0
2014-05-08 12:20:00,86.6,86.61,86.58,86.61,6000.0,66.7975,66.8052,66.7821,66.8052,6000.0
2014-05-08 12:25:00,86.61,86.67,86.61,86.66,10500.0,66.8052,66.8515,66.8052,66.8438,10500.0
2014-05-08 12:30:00,86.66,86.7,86.66,86.7,10700.0,66.8438,66.8746,66.8438,66.8746,10700.0
2014-05-08 12:35:00,86.7,86.76,86.69,86.76,4800.0,66.8746,66.9209,66.8669,66.9209,4800.0
2014-05-08 12:40:00,86.73,86.73,86.68,86.68,8000.0,66.8978,66.8978,66.8592,66.8592,8000.0
2014-05-08 12:45:00,86.66,86.69,86.64,86.64,5300.0,66.8438,66.8669,66.8284,66.8284,5300.0
2014-05-08 12:50:00,86.63,86.63,86.55,86.56,4100.0,66.8206,66.8206,66.7589,66.7666,4100.0
2014-05-08 12:55:00,86.56,86.56,86.51,86.56,9700.0,66.7666,66.7666,66.7281,66.7666,9700.0
2014-05-08 13:00:00,86.56,86.63,86.53,86.63,5700.0,66.7666,66.8206,66.7435,66.8206,5700.0
2014-05-08 13:05:00,86.63,86.66,86.58,86.64,7000.0,66.8206,66.8438,66.7821,66.8284,7000.0
2014-05-08 13:10:00,86.61,86.61,86.49,86.5,13700.0,66.8052,66.8052,66.7127,66.7204,13700.0
2014-05-08 13:15:00,86.5,86.53,86.45,86.47,5000.0,66.7204,66.7435,66.6818,66.6972,5000.0
2014-05-08 13:20:00,86.48,86.48,86.36,86.46,9800.0,66.7049,66.7049,66.6124,66.6895,9800.0
2014-05-08 13:25:00,86.43,86.51,86.43,86.49,6300.0,66.6664,66.7281,66.6664,66.7127,6300.0
2014-05-08 13:30:00,86.49,86.49,86.43,86.48,5500.0,66.7127,66.7127,66.6664,66.7049,5500.0
2014-05-08 13:35:00,86.48,86.55,86.48,86.52,5900.0,66.7049,66.7589,66.7049,66.7358,5900.0
2014-05-08 13:40:00,86.52,86.52,86.44,86.47,6100.0,66.7358,66.7358,66.6741,66.6972,6100.0
2014-05-08 13:45:00,86.48,86.5,86.41,86.41,4800.0,66.7049,66.7204,66.6509,66.6509,4800.0
2014-05-08 13:50:00,86.38,86.41,86.32,86.38,8800.0,66.6278,66.6509,66.5815,66.6278,8800.0
2014-05-08 13:55:00,86.35,86.42,86.3,86.42,7800.0,66.6047,66.6587,66.5661,66.6587,7800.0
2014-05-08 14:00:00,86.44,86.45,86.3,86.3,10200.0,66.6741,66.6818,66.5661,66.5661,10200.0
2014-05-08 14:05:00,86.3,86.32,86.25,86.27,9400.0,66.5661,66.5815,66.5275,66.543,9400.0
2014-05-08 14:10:00,86.26,86.26,86.15,86.21,12400.0,66.5352,66.5352,66.4504,66.4967,12400.0
2014-05-08 14:15:00,86.22,86.23,86.14,86.22,13000.0,66.5044,66.5121,66.4427,66.5044,13000.0
2014-05-08 14:20:00,86.22,86.25,86.21,86.22,12100.0,66.5044,66.5275,66.4967,66.5044,12100.0
2014-05-08 14:25:00,86.22,86.29,86.17,86.28,6400.0,66.5044,66.5584,66.4658,66.5507,6400.0
2014-05-08 14:30:00,86.28,86.28,86.24,86.27,9600.0,66.5507,66.5507,66.5198,66.543,9600.0
2014-05-08 14:35:00,86.28,86.28,86.17,86.18,10300.0,66.5507,66.5507,66.4658,66.4735,10300.0
2014-05-08 14:40:00,86.18,86.23,86.11,86.11,12100.0,66.4735,66.5121,66.4195,66.4195,12100.0
2014-05-08 14:45:00,86.11,86.11,86.0,86.04,8900.0,66.4195,66.4195,66.3347,66.3656,8900.0
2014-05-08 14:50:00,86.05,86.12,86.05,86.11,11100.0,66.3733,66.4273,66.3733,66.4195,11100.0
2014-05-08 14:55:00,86.1,86.17,86.01,86.09,18300.0,66.4118,66.4658,66.3424,66.4041,18300.0
2014-05-08 15:00:00,86.08,86.09,85.96,86.02,26700.0,66.3964,66.4041,66.3038,66.3501,26700.0
2014-05-08 15:05:00,85.99,86.11,85.95,85.97,19800.0,66.327,66.4195,66.2961,66.3116,19800.0
2014-05-08 15:10:00,85.95,86.14,85.94,86.13,19600.0,66.2961,66.4427,66.2884,66.435,19600.0
2014-05-08 15:15:00,86.13,86.18,86.05,86.16,17300.0,66.435,66.4735,66.3733,66.4581,17300.0
2014-05-08 15:20:00,86.16,86.28,86.15,86.21,19300.0,66.4581,66.5507,66.4504,66.4967,19300.0
2014-05-08 15:25:00,86.22,86.34,86.21,86.34,24100.0,66.5044,66.597,66.4967,66.597,24100.0
2014-05-08 15:30:00,86.33,86.33,86.2,86.26,24700.0,66.5892,66.5892,66.489,66.5352,24700.0
2014-05-08 15:35:00,86.27,86.28,86.19,86.23,26000.0,66.543,66.5507,66.4813,66.5121,26000.0
2014-05-08 15:40:00,86.22,86.24,86.15,86.15,27400.0,66.5044,66.5198,66.4504,66.4504,27400.0
2014-05-08 15:45:00,86.15,86.18,86.07,86.09,32500.0,66.4504,66.4735,66.3887,66.4041,32500.0
2014-05-08 15:50:00,86.09,86.17,86.06,86.16,49300.0,66.4041,66.4658,66.381,66.4581,49300.0
2014-05-08 15:55:00,86.15,86.16,86.09,86.11,56800.0,66.4504,66.4581,66.4041,66.4195,56800.0
2014-05-09 09:30:00,85.95,86.09,85.76,85.97,34900.0,66.2961,66.4041,66.1496,66.3116,34900.0
2014-05-09 09:35:00,85.97,86.18,85.7,85.82,43300.0,66.3116,66.4735,66.1033,66.1959,43300.0
2014-05-09 09:40:00,85.78,85.78,85.57,85.62,23900.0,66.165,66.165,66.003,66.0416,23900.0
2014-05-09 09:45:00,85.61,85.75,85.57,85.74,25200.0,66.0339,66.1419,66.003,66.1342,25200.0
2014-05-09 09:50:00,85.77,85.78,85.59,85.59,18300.0,66.1573,66.165,66.0185,66.0185,18300.0
2014-05-09 09:55:00,85.56,85.7,85.46,85.46,15300.0,65.9953,66.1033,65.9182,65.9182,15300.0
2014-05-09 10:00:00,85.45,85.74,85.4,85.4,17200.0,65.9105,66.1342,65.8719,65.8719,17200.0
2014-05-09 10:05:00,85.43,85.6,85.43,85.6,11600.0,65.895,66.0262,65.895,66.0262,11600.0
2014-05-09 10:10:00,85.63,85.88,85.62,85.85,6900.0,66.0493,66.2421,66.0416,66.219,6900.0
2014-05-09 10:15:00,85.9,85.97,85.9,85.93,6800.0,66.2576,66.3116,66.2576,66.2807,6800.0
2014-05-09 10:20:00,85.91,86.01,85.91,85.98,10500.0,66.2653,66.3424,66.2653,66.3193,10500.0
2014-05-09 10:25:00,85.96,85.97,85.86,85.86,7600.0,66.3038,66.3116,66.2267,66.2267,7600.0
2014-05-09 10:30:00,85.84,85.86,85.77,85.86,5100.0,66.2113,66.2267,66.1573,66.2267,5100.0
2014-05-09 10:35:00,85.89,85.92,85.81,85.86,11000.0,66.2499,66.273,66.1881,66.2267,11000.0
2014-05-09 10:40:00,85.88,85.9,85.78,85.81,6600.0,66.2421,66.2576,66.165,66.1881,6600.0
2014-05-09 10:45:00,85.81,85.84,85.75,85.84,5100.0,66.1881,66.2113,66.1419,66.2113,5100.0
2014-05-09 10:50:00,85.86,85.9,85.78,85.81,8500.0,66.2267,66.2576,66.165,66.1881,8500.0
2014-05-09 10:55:00,85.78,85.79,85.69,85.74,9500.0,66.165,66.1727,66.0956,66.1342,9500.0
2014-05-09 11:00:00,85.74,85.78,85.72,85.72,9800.0,66.1342,66.165,66.1187,66.1187,9800.0
2014-05-09 11:05:00,85.72,85.72,85.63,85.64,9300.0,66.1187,66.1187,66.0493,66.057,9300.0
2014-05-09 11:10:00,85.63,85.68,85.62,85.62,8500.0,66.0493,66.0879,66.0416,66.0416,8500.0
2014-05-09 11:15:00,85.62,85.68,85.62,85.67,7300.0,66.0416,66.0879,66.0416,66.0802,7300.0
2014-05-09 11:20:00,85.66,85.78,85.64,85.78,7700.0,66.0724,66.165,66.057,66.165,7700.0
2014-05-09 11:25:00,85.76,85.76,85.68,85.73,10300.0,66.1496,66.1496,66.0879,66.1264,10300.0
2014-05-09 11:30:00,85.74,85.82,85.74,85.79,4500.0,66.1342,66.1959,66.1342,66.1727,4500.0
2014-05-09 11:35:00,85.79,85.97,85.79,85.96,8200.0,66.1727,66.3116,66.1727,66.3038,8200.0
2014-05-09 11:40:00,85.96,85.97,85.84,85.84,7900.0,66.3038,66.3116,66.2113,66.2113,7900.0
2014-05-09 11:45:00,85.86,85.95,85.86,85.95,5200.0,66.2267,66.2961,66.2267,66.2961,5200.0
2014-05-09 11:50:00,85.95,85.95,85.9,85.91,6600.0,66.2961,66.2961,66.2576,66.2653,6600.0
2014-05-09 11:55:00,85.91,85.97,85.91,85.96,4700.0,66.2653,66.3116,66.2653,66.3038,4700.0
2014-05-09 12:00:00,85.96,85.97,85.96,85.96,5900.0,66.3038,66.3116,66.3038,66.3038,5900.0
2014-05-09 12:05:00,85.92,85.92,85.82,85.87,7700.0,66.273,66.273,66.1959,66.2344,7700.0
2014-05-09 12:10:00,85.87,85.87,85.81,85.84,7800.0,66.2344,66.2344,66.1881,66.2113,7800.0
2014-05-09 12:15:00,85.84,85.92,85.84,85.89,10500.0,66.2113,66.273,66.2113,66.2499,10500.0
2014-05-09 12:20:00,85.91,85.94,85.87,85.88,6100.0,66.2653,66.2884,66.2344,66.2421,6100.0
2014-05-09 12:25:00,85.86,85.87,85.82,85.84,6800.0,66.2267,66.2344,66.1959,66.2113,6800.0
2014-05-09 12:30:00,85.84,85.89,85.84,85.89,2800.0,66.2113,66.2499,66.2113,66.2499,2800.0
2014-05-09 12:35:00,85.92,86.1,85.92,86.1,8200.0,66.273,66.4118,66.273,66.4118,8200.0
2014-05-09 12:40:00,86.11,86.14,86.08,86.11,16400.0,66.4195,66.4427,66.3964,66.4195,16400.0
2014-05-09 12:45:00,86.1,86.13,86.07,86.13,8900.0,66.4118,66.435,66.3887,66.435,8900.0
2014-05-09 12:50:00,86.13,86.18,86.12,86.15,6800.0,66.435,66.4735,66.4273,66.4504,6800.0
2014-05-09 12:55:00,86.15,86.18,86.13,86.17,7300.0,66.4504,66.4735,66.435,66.4658,7300.0
2014-05-09 13:00:00,86.18,86.18,86.15,86.16,7700.0,66.4735,66.4735,66.4504,66.4581,7700.0
2014-05-09 13:05:00,86.15,86.15,86.07,86.08,6400.0,66.4504,66.4504,66.3887,66.3964,6400.0
2014-05-09 13:10:00,86.08,86.08,86.03,86.04,18000.0,66.3964,66.3964,66.3578,66.3656,18000.0
2014-05-09 13:15:00,86.05,86.05,85.81,85.87,110800.0,66.3733,66.3733,66.1881,66.2344,110800.0
2014-05-09 13:20:00,85.87,85.91,85.86,85.91,21600.0,66.2344,66.2653,66.2267,66.2653,21600.0
2014-05-09 13:25:00,85.92,85.94,85.9,85.94,6800.0,66.273,66.2884,66.2576,66.2884,6800.0
2014-05-09 13:30:00,85.94,85.99,85.85,85.85,17400.0,66.2884,66.327,66.219,66.219,17400.0
2014-05-09 13:35:00,85.87,85.96,85.86,85.9,37700.0,66.2344,66.3038,66.2267,66.2576,37700.0
2014-05-09 13:40:00,85.92,85.93,85.88,85.88,7400.0,66.273,66.2807,66.2421,66.2421,7400.0
2014-05-09 13:45:00,85.89,85.9,85.86,85.87,6800.0,66.2499,66.2576,66.2267,66.2344,6800.0
2014-05-09 13:50:00,85.85,85.94,85.84,85.94,3800.0,66.219,66.2884,66.2113,66.2884,3800.0
2014-05-09 13:55:00,85.96,85.96,85.89,85.9,12100.0,66.3038,66.3038,66.2499,66.2576,12100.0
2014-05-09 14:00:00,85.91,85.93,85.85,85.9,10700.0,66.2653,66.2807,66.219,66.2576,10700.0
2014-05-09 14:05:00,85.9,85.9,85.87,85.88,8800.0,66.2576,66.2576,66.2344,66.2421,8800.0
2014-05-09 14:10:00,85.88,85.91,85.87,85.87,9800.0,66.2421,66.2653,66.2344,66.2344,9800.0
2014-05-09 14:15:00,85.86,85.86,85.76,85.79,6400.0,66.2267,66.2267,66.1496,66.1727,6400.0
2014-05-09 14:20:00,85.79,85.81,85.78,85.78,11600.0,66.1727,66.1881,66.165,66.165,11600.0
2014-05-09 14:25:00,85.78,85.82,85.75,85.78,10600.0,66.165,66.1959,66.1419,66.165,10600.0
2014-05-09 14:30:00,85.78,85.8,85.76,85.76,17900.0,66.165,66.1804,66.1496,66.1496,17900.0
2014-05-09 14:35:00,85.76,85.84,85.76,85.84,10800.0,66.1496,66.2113,66.1496,66.2113,10800.0
2014-05-09 14:40:00,85.84,85.86,85.81,85.82,10900.0,66.2113,66.2267,66.1881,66.1959,10900.0
2014-05-09 14:45:00,85.83,85.9,85.83,85.89,4800.0,66.2036,66.2576,66.2036,66.2499,4800.0
2014-05-09 14:50:00,85.89,85.93,85.88,85.93,11400.0,66.2499,66.2807,66.2421,66.2807,11400.0
2014-05-09 14:55:00,85.92,86.02,85.92,86.0,12700.0,66.273,66.3501,66.273,66.3347,12700.0
2014-05-09 15:00:00,86.01,86.13,86.01,86.12,13900.0,66.3424,66.435,66.3424,66.4273,13900.0
2014-05-09 15:05:00,86.13,86.16,86.11,86.16,7000.0,66.435,66.4581,66.4195,66.4581,7000.0
2014-05-09 15:10:00,86.15,86.19,86.13,86.13,20500.0,66.4504,66.4813,66.435,66.435,20500.0
2014-05-09 15:15:00,86.13,86.13,86.06,86.08,14600.0,66.435,66.435,66.381,66.3964,14600.0
2014-05-09 15:20:00,86.09,86.11,86.06,86.07,19000.0,66.4041,66.4195,66.381,66.3887,19000.0
2014-05-09 15:25:00,86.07,86.15,86.07,86.11,17200.0,66.3887,66.4504,66.3887,66.4195,17200.0
2014-05-09 15:30:00,86.1,86.14,86.09,86.13,17100.0,66.4118,66.4427,66.4041,66.435,17100.0
2014-05-09 15:35:00,86.13,86.22,86.13,86.21,17100.0,66.435,66.5044,66.435,66.4967,17100.0
2014-05-09 15:40:00,86.23,86.35,86.22,86.29,47200.0,66.5121,66.6047,66.5044,66.5584,47200.0
2014-05-09 15:45:00,86.3,86.32,86.21,86.23,15100.0,66.5661,66.5815,66.4967,66.5121,15100.0
2014-05-09 15:50:00,86.24,86.28,86.24,86.27,12200.0,66.5198,66.5507,66.5198,66.543,12200.0
2014-05-09 15:55:00,86.28,86.29,86.2,86.21,37700.0,66.5507,66.5584,66.489,66.4967,37700.0
2014-05-12 09:30:00,86.59,86.91,86.59,86.76,34000.0,66.7898,67.0366,66.7898,66.9209,34000.0
2014-05-12 09:35:00,86.76,86.87,86.73,86.8,13800.0,66.9209,67.0058,66.8978,66.9518,13800.0
2014-05-12 09:40:00,86.88,86.99,86.84,86.97,16100.0,67.0135,67.0983,66.9826,67.0829,16100.0
2014-05-12 09:45:00,86.96,86.97,86.93,86.95,12300.0,67.0752,67.0829,67.052,67.0675,12300.0
2014-05-12 09:50:00,86.96,87.09,86.95,87.06,72700.0,67.0752,67.1755,67.0675,67.1523,72700.0
2014-05-12 09:55:00,87.07,87.08,86.97,87.08,11200.0,67.16,67.1677,67.0829,67.1677,11200.0
2014-05-12 10:00:00,87.09,87.11,87.03,87.07,14800.0,67.1755,67.1909,67.1292,67.16,14800.0
2014-05-12 10:05:00,87.1,87.11,87.07,87.08,20100.0,67.1832,67.1909,67.16,67.1677,20100.0
2014-05-12 10:10:00,87.05,87.12,87.04,87.12,11900.0,67.1446,67.1986,67.1369,67.1986,11900.0
2014-05-12 10:15:00,87.11,87.25,87.11,87.25,9500.0,67.1909,67.2989,67.1909,67.2989,9500.0
2014-05-12 10:20:00,87.22,87.23,87.12,87.14,23200.0,67.2757,67.2834,67.1986,67.214,23200.0
2014-05-12 10:25:00,87.14,87.14,87.06,87.1,9000.0,67.214,67.214,67.1523,67.1832,9000.0
2014-05-12 10:30:00,87.09,87.12,87.08,87.09,5300.0,67.1755,67.1986,67.1677,67.1755,5300.0
2014-05-12 10:35:00,87.1,87.16,87.1,87.16,2100.0,67.1832,67.2294,67.1832,67.2294,2100.0
2014-05-12 10:40:00,87.17,87.2,87.17,87.2,9200.0,67.2372,67.2603,67.2372,67.2603,9200.0
2014-05-12 10:45:00,87.2,87.2,87.13,87.13,17200.0,67.2603,67.2603,67.2063,67.2063,17200.0
2014-05-12 10:50:00,87.11,87.12,87.05,87.09,13100.0,67.1909,67.1986,67.1446,67.1755,13100.0
2014-05-12 10:55:00,87.11,87.14,87.1,87.11,11200.0,67.1909,67.214,67.1832,67.1909,11200.0
2014-05-12 11:00:00,87.09,87.17,87.09,87.16,9300.0,67.1755,67.2372,67.1755,67.2294,9300.0
2014-05-12 11:05:00,87.14,87.18,87.14,87.16,10300.0,67.214,67.2449,67.214,67.2294,10300.0
2014-05-12 11:10:00,87.16,87.18,87.09,87.1,9000.0,67.2294,67.2449,67.1755,67.1832,9000.0
2014-05-12 11:15:00,87.1,87.12,87.06,87.06,7200.0,67.1832,67.1986,67.1523,67.1523,7200.0
2014-05-12 11:20:00,87.07,87.09,86.98,86.98,9400.0,67.16,67.1755,67.0906,67.0906,9400.0
2014-05-12 11:25:00,87.0,87.08,86.98,87.08,1800.0,67.106,67.1677,67.0906,67.1677,1800.0
2014-05-12 11:30:00,87.09,87.17,87.07,87.17,9600.0,67.1755,67.2372,67.16,67.2372,9600.0
2014-05-12 11:35:00,87.17,87.17,87.06,87.07,8900.0,67.2372,67.2372,67.1523,67.16,8900.0
2014-05-12 11:40:00,87.07,87.13,87.06,87.06,9300.0,67.16,67.2063,67.1523,67.1523,9300.0
2014-05-12 11:45:00,87.09,87.1,87.02,87.02,7200.0,67.1755,67.1832,67.1215,67.1215,7200.0
2014-05-12 11:50:00,87.03,87.06,87.0,87.06,7800.0,67.1292,67.1523,67.106,67.1523,7800.0
2014-05-12 11:55:00,87.06,87.06,87.04,87.06,2900.0,67.1523,67.1523,67.1369,67.1523,2900.0
2014-05-12 12:00:00,87.06,87.06,87.0,87.01,17000.0,67.1523,67.1523,67.106,67.1137,17000.0
2014-05-12 12:05:00,87.01,87.07,86.99,87.06,7800.0,67.1137,67.16,67.0983,67.1523,7800.0
2014-05-12 12:10:00,87.06,87.09,87.06,87.07,7400.0,67.1523,67.1755,67.1523,67.16,7400.0
2014-05-12 12:15:00,87.08,87.12,87.07,87.12,6200.0,67.1677,67.1986,67.16,67.1986,6200.0
2014-05-12 12:20:00,87.13,87.18,87.1,87.12,8200.0,67.2063,67.2449,67.1832,67.1986,8200.0
2014-05-12 12:25:00,87.13,87.17,87.06,87.08,14800.0,67.2063,67.2372,67.1523,67.1677,14800.0
2014-05-12 12:30:00,87.08,87.09,87.07,87.07,3100.0,67.1677,67.1755,67.16,67.16,3100.0
2014-05-12 12:35:00,87.07,87.1,87.04,87.05,5300.0,67.16,67.1832,67.1369,67.1446,5300.0
2014-05-12 12:40:00,87.06,87.06,87.02,87.02,4200.0,67.1523,67.1523,67.1215,67.1215,4200.0
2014-05-12 12:45:00,87.04,87.05,87.01,87.03,6600.0,67.1369,67.1446,67.1137,67.1292,6600.0
2014-05-12 12:50:00,87.04,87.07,87.02,87.06,5700.0,67.1369,67.16,67.1215,67.1523,5700.0
2014-05-12 12:55:00,87.06,87.1,87.06,87.09,7000.0,67.1523,67.1832,67.1523,67.1755,7000.0
2014-05-12 13:00:00,87.11,87.11,87.1,87.1,7500.0,67.1909,67.1909,67.1832,67.1832,7500.0
2014-05-12 13:05:00,87.1,87.15,87.1,87.15,6200.0,67.1832,67.2217,67.1832,67.2217,6200.0
2014-05-12 13:10:00,87.15,87.17,87.14,87.16,7600.0,67.2217,67.2372,67.214,67.2294,7600.0
2014-05-12 13:15:00,87.16,87.19,87.16,87.19,7700.0,67.2294,67.2526,67.2294,67.2526,7700.0
2014-05-12 13:20:00,87.18,87.2,87.17,87.2,6400.0,67.2449,67.2603,67.2372,67.2603,6400.0
2014-05-12 13:25:00,87.2,87.23,87.19,87.22,11000.0,67.2603,67.2834,67.2526,67.2757,11000.0
2014-05-12 13:30:00,87.22,87.24,87.19,87.21,20800.0,67.2757,67.2912,67.2526,67.268,20800.0
2014-05-12 13:35:00,87.21,87.23,87.21,87.23,5600.0,67.268,67.2834,67.268,67.2834,5600.0
2014-05-12 13:40:00,87.23,87.25,87.22,87.22,7800.0,67.2834,67.2989,67.2757,67.2757,7800.0
2014-05-12 13:45:00,87.22,87.22,87.17,87.2,5600.0,67.2757,67.2757,67.2372,67.2603,5600.0
2014-05-12 13:50:00,87.21,87.26,87.21,87.23,14100.0,67.268,67.3066,67.268,67.2834,14100.0
2014-05-12 13:55:00,87.23,87.26,87.23,87.25,9900.0,67.2834,67.3066,67.2834,67.2989,9900.0
2014-05-12 14:00:00,87.24,87.24,87.17,87.2,9900.0,67.2912,67.2912,67.2372,67.2603,9900.0
2014-05-12 14:05:00,87.21,87.28,87.2,87.27,14300.0,67.268,67.322,67.2603,67.3143,14300.0
2014-05-12 14:10:00,87.27,87.27,87.25,87.26,8800.0,67.3143,67.3143,67.2989,67.3066,8800.0
2014-05-12 14:15:00,87.26,87.3,87.26,87.27,8800.0,67.3066,67.3374,67.3066,67.3143,8800.0
2014-05-12 14:20:00,87.28,87.3,87.27,87.29,8200.0,67.322,67.3374,67.3143,67.3297,8200.0
2014-05-12 14:25:00,87.29,87.34,87.29,87.32,14900.0,67.3297,67.3683,67.3297,67.3529,14900.0
2014-05-12 14:30:00,87.32,87.32,87.29,87.32,8500.0,67.3529,67.3529,67.3297,67.3529,8500.0
2014-05-12 14:35:00,87.34,87.35,87.31,87.35,9500.0,67.3683,67.376,67.3451,67.376,9500.0
2014-05-12 14:40:00,87.36,87.36,87.34,87.36,7700.0,67.3837,67.3837,67.3683,67.3837,7700.0
2014-05-12 14:45:00,87.35,87.38,87.34,87.37,8800.0,67.376,67.3991,67.3683,67.3914,8800.0
2014-05-12 14:50:00,87.37,87.4,87.36,87.4,11400.0,67.3914,67.4146,67.3837,67.4146,11400.0
2014-05-12 14:55:00,87.39,87.49,87.39,87.47,13900.0,67.4069,67.484,67.4069,67.4686,13900.0
2014-05-12 15:00:00,87.46,87.5,87.45,87.49,15300.0,67.4608,67.4917,67.4531,67.484,15300.0
2014-05-12 15:05:00,87.49,87.49,87.44,87.44,10700.0,67.484,67.484,67.4454,67.4454,10700.0
2014-05-12 15:10:00,87.44,87.48,87.44,87.48,8700.0,67.4454,67.4763,67.4454,67.4763,8700.0
2014-05-12 15:15:00,87.47,87.49,87.41,87.42,17700.0,67.4686,67.484,67.4223,67.43,17700.0
2014-05-12 15:20:00,87.41,87.42,87.39,87.39,19100.0,67.4223,67.43,67.4069,67.4069,19100.0
2014-05-12 15:25:00,87.4,87.41,87.29,87.29,54000.0,67.4146,67.4223,67.3297,67.3297,54000.0
2014-05-12 15:30:00,87.29,87.31,87.29,87.3,27100.0,67.3297,67.3451,67.3297,67.3374,27100.0
2014-05-12 15:35:00,87.3,87.31,87.29,87.3,32100.0,67.3374,67.3451,67.3297,67.3374,32100.0
2014-05-12 15:40:00,87.3,87.31,87.3,87.3,28800.0,67.3374,67.3451,67.3374,67.3374,28800.0
2014-05-12 15:45:00,87.3,87.31,87.26,87.26,40500.0,67.3374,67.3451,67.3066,67.3066,40500.0
2014-05-12 15:50:00,87.26,87.27,87.25,87.26,51300.0,67.3066,67.3143,67.2989,67.3066,51300.0
2014-05-12 15:55:00,87.26,87.26,87.15,87.16,128800.0,67.3066,67.3066,67.2217,67.2294,128800.0
2014-05-13 09:30:00,87.57,88.0,87.57,87.92,110400.0,67.5457,67.8774,67.5457,67.8157,110400.0
2014-05-13 09:35:00,87.91,87.91,87.64,87.7,43000.0,67.8079,67.8079,67.5997,67.646,43000.0
2014-05-13 09:40:00,87.74,87.8,87.54,87.56,88000.0,67.6768,67.7231,67.5226,67.538,88000.0
2014-05-13 09:45:00,87.53,87.58,87.4,87.42,27300.0,67.5148,67.5534,67.4146,67.43,27300.0
2014-05-13 09:50:00,87.42,87.46,87.3,87.35,22900.0,67.43,67.4608,67.3374,67.376,22900.0
2014-05-13 09:55:00,87.38,87.38,87.29,87.31,19400.0,67.3991,67.3991,67.3297,67.3451,19400.0
2014-05-13 10:00:00,87.31,87.34,87.15,87.29,47100.0,67.3451,67.3683,67.2217,67.3297,47100.0
2014-05-13 10:05:00,87.29,87.31,87.21,87.25,113500.0,67.3297,67.3451,67.268,67.2989,113500.0
2014-05-13 10:10:00,87.24,87.28,87.21,87.25,101300.0,67.2912,67.322,67.268,67.2989,101300.0
2014-05-13 10:15:00,87.23,87.25,87.21,87.24,30500.0,67.2834,67.2989,67.268,67.2912,30500.0
2014-05-13 10:20:00,87.24,87.25,87.1,87.12,29200.0,67.2912,67.2989,67.1832,67.1986,29200.0
2014-05-13 10:25:00,87.11,87.14,87.05,87.05,34100.0,67.1909,67.214,67.1446,67.1446,34100.0
2014-05-13 10:30:00,87.06,87.17,87.06,87.16,23300.0,67.1523,67.2372,67.1523,67.2294,23300.0
2014-05-13 10:35:00,87.17,87.26,87.16,87.24,30000.0,67.2372,67.3066,67.2294,67.2912,30000.0
2014-05-13 10:40:00,87.25,87.25,87.2,87.2,22200.0,67.2989,67.2989,67.2603,67.2603,22200.0
2014-05-13 10:45:00,87.19,87.21,87.17,87.2,10900.0,67.2526,67.268,67.2372,67.2603,10900.0
2014-05-13 10:50:00,87.2,87.23,87.2,87.22,14900.0,67.2603,67.2834,67.2603,67.2757,14900.0
2014-05-13 10:55:00,87.21,87.22,87.14,87.2,18300.0,67.268,67.2757,67.214,67.2603,18300.0
2014-05-13 11:00:00,87.19,87.22,87.18,87.18,10700.0,67.2526,67.2757,67.2449,67.2449,10700.0
2014-05-13 11:05:00,87.18,87.21,87.18,87.21,15000.0,67.2449,67.268,67.2449,67.268,15000.0
2014-05-13 11:10:00,87.2,87.22,87.19,87.21,7000.0,67.2603,67.2757,67.2526,67.268,7000.0
2014-05-13 11:15:00,87.2,87.22,87.15,87.16,48200.0,67.2603,67.2757,67.2217,67.2294,48200.0
2014-05-13 11:20:00,87.16,87.22,87.16,87.18,16300.0,67.2294,67.2757,67.2294,67.2449,16300.0
2014-05-13 11:25:00,87.18,87.22,87.18,87.2,9600.0,67.2449,67.2757,67.2449,67.2603,9600.0
2014-05-13 11:30:00,87.2,87.22,87.19,87.2,8300.0,67.2603,67.2757,67.2526,67.2603,8300.0
2014-05-13 11:35:00,87.2,87.21,87.16,87.17,11500.0,67.2603,67.268,67.2294,67.2372,11500.0
2014-05-13 11:40:00,87.17,87.22,87.16,87.2,14100.0,67.2372,67.2757,67.2294,67.2603,14100.0
2014-05-13 11:45:00,87.19,87.21,87.07,87.07,37000.0,67.2526,67.268,67.16,67.16,37000.0
2014-05-13 11:50:00,87.08,87.12,87.03,87.09,34500.0,67.1677,67.1986,67.1292,67.1755,34500.0
2014-05-13 11:55:00,87.09,87.1,87.04,87.04,10600.0,67.1755,67.1832,67.1369,67.1369,10600.0
2014-05-13 12:00:00,87.04,87.04,86.98,86.99,15900.0,67.1369,67.1369,67.0906,67.0983,15900.0
2014-05-13 12:05:00,86.99,87.02,86.98,86.99,10200.0,67.0983,67.1215,67.0906,67.0983,10200.0
2014-05-13 12:10:00,86.98,87.0,86.98,86.99,29900.0,67.0906,67.106,67.0906,67.0983,29900.0
2014-05-13 12:15:00,86.99,87.0,86.97,86.98,9900.0,67.0983,67.106,67.0829,67.0906,9900.0
2014-05-13 12:20:00,86.98,87.0,86.93,86.95,8900.0,67.0906,67.106,67.052,67.0675,8900.0
2014-05-13 12:25:00,86.95,87.0,86.95,87.0,10300.0,67.0675,67.106,67.0675,67.106,10300.0
2014-05-13 12:30:00,86.99,87.0,86.94,87.0,13600.0,67.0983,67.106,67.0598,67.106,13600.0
2014-05-13 12:35:00,87.0,87.0,86.95,86.95,25200.0,67.106,67.106,67.0675,67.0675,25200.0
2014-05-13 12:40:00,86.95,86.97,86.89,86.96,135500.0,67.0675,67.0829,67.0212,67.0752,135500.0
2014-05-13 12:45:00,86.97,86.97,86.94,86.95,19900.0,67.0829,67.0829,67.0598,67.0675,19900.0
2014-05-13 12:50:00,86.95,86.96,86.93,86.93,13400.0,67.0675,67.0752,67.052,67.052,13400.0
2014-05-13 12:55:00,86.93,86.96,86.9,86.9,12500.0,67.052,67.0752,67.0289,67.0289,12500.0
2014-05-13 13:00:00,86.9,86.95,86.89,86.94,7200.0,67.0289,67.0675,67.0212,67.0598,7200.0
2014-05-13 13:05:00,86.95,86.95,86.88,86.93,10400.0,67.0675,67.0675,67.0135,67.052,10400.0
2014-05-13 13:10:00,86.92,86.92,86.8,86.87,23400.0,67.0443,67.0443,66.9518,67.0058,23400.0
2014-05-13 13:15:00,86.87,86.89,86.87,86.88,17600.0,67.0058,67.0212,67.0058,67.0135,17600.0
2014-05-13 13:20:00,86.87,86.89,86.87,86.89,12100.0,67.0058,67.0212,67.0058,67.0212,12100.0
2014-05-13 13:25:00,86.88,86.9,86.88,86.89,15100.0,67.0135,67.0289,67.0135,67.0212,15100.0
2014-05-13 13:30:00,86.9,86.9,86.89,86.89,11700.0,67.0289,67.0289,67.0212,67.0212,11700.0
2014-05-13 13:35:00,86.89,86.9,86.85,86.86,22600.0,67.0212,67.0289,66.9903,66.998,22600.0
2014-05-13 13:40:00,86.86,86.88,86.82,86.88,8900.0,66.998,67.0135,66.9672,67.0135,8900.0
2014-05-13 13:45:00,86.88,86.88,86.79,86.79,13100.0,67.0135,67.0135,66.9441,66.9441,13100.0
2014-05-13 13:50:00,86.8,86.8,86.78,86.8,19400.0,66.9518,66.9518,66.9363,66.9518,19400.0
2014-05-13 13:55:00,86.79,86.87,86.79,86.87,16600.0,66.9441,67.0058,66.9441,67.0058,16600.0
2014-05-13 14:00:00,86.86,86.87,86.86,86.87,17100.0,66.998,67.0058,66.998,67.0058,17100.0
2014-05-13 14:05:00,86.87,86.87,86.86,86.87,9900.0,67.0058,67.0058,66.998,67.0058,9900.0
2014-05-13 14:10:00,86.89,87.0,86.89,87.0,12600.0,67.0212,67.106,67.0212,67.106,12600.0
2014-05-13 14:15:00,87.0,87.0,86.95,86.95,15200.0,67.106,67.106,67.0675,67.0675,15200.0
2014-05-13 14:20:00,86.96,86.98,86.93,86.93,25600.0,67.0752,67.0906,67.052,67.052,25600.0
2014-05-13 14:25:00,86.92,86.97,86.92,86.97,74400.0,67.0443,67.0829,67.0443,67.0829,74400.0
2014-05-13 14:30:00,86.98,86.99,86.98,86.98,6900.0,67.0906,67.0983,67.0906,67.0906,6900.0
2014-05-13 14:35:00,86.98,86.99,86.94,86.95,34300.0,67.0906,67.0983,67.0598,67.0675,34300.0
2014-05-13 14:40:00,86.95,86.97,86.94,86.95,20500.0,67.0675,67.0829,67.0598,67.0675,20500.0
2014-05-13 14:45:00,86.94,86.95,86.92,86.92,12000.0,67.0598,67.0675,67.0443,67.0443,12000.0
2014-05-13 14:50:00,86.93,86.93,86.92,86.93,11300.0,67.052,67.052,67.0443,67.052,11300.0
2014-05-13 14:55:00,86.93,86.93,86.92,86.92,17700.0,67.052,67.052,67.0443,67.0443,17700.0
2014-05-13 15:00:00,86.92,86.95,86.92,86.95,24000.0,67.0443,67.0675,67.0443,67.0675,24000.0
2014-05-13 15:05:00,86.95,86.95,86.91,86.93,18900.0,67.0675,67.0675,67.0366,67.052,18900.0
2014-05-13 15:10:00,86.93,86.95,86.89,86.94,18700.0,67.052,67.0675,67.0212,67.0598,18700.0
2014-05-13 15:15:00,86.93,86.96,86.91,86.92,38100.0,67.052,67.0752,67.0366,67.0443,38100.0
2014-05-13 15:20:00,86.92,86.93,86.91,86.93,28700.0,67.0443,67.052,67.0366,67.052,28700.0
2014-05-13 15:25:00,86.93,86.95,86.89,86.89,77900.0,67.052,67.0675,67.0212,67.0212,77900.0
2014-05-13 15:30:00,86.9,86.91,86.89,86.91,210400.0,67.0289,67.0366,67.0212,67.0366,210400.0
2014-05-13 15:35:00,86.91,86.96,86.89,86.9,82600.0,67.0366,67.0752,67.0212,67.0289,82600.0
2014-05-13 15:40:00,86.9,86.9,86.89,86.9,48300.0,67.0289,67.0289,67.0212,67.0289,48300.0
2014-05-13 15:45:00,86.9,86.91,86.89,86.9,41200.0,67.0289,67.0366,67.0212,67.0289,41200.0
2014-05-13 15:50:00,86.9,86.9,86.87,86.88,83600.0,67.0289,67.0289,67.0058,67.0135,83600.0
2014-05-13 15:55:00,86.88,86.92,86.86,86.9,193800.0,67.0135,67.0443,66.998,67.0289,193800.0
2014-05-14 09:30:00,87.04,87.04,86.67,86.75,22200.0,67.1369,67.1369,66.8515,66.9132,22200.0
2014-05-14 09:35:00,86.73,86.8,86.55,86.78,10400.0,66.8978,66.9518,66.7589,66.9363,10400.0
2014-05-14 09:40:00,86.74,86.78,86.63,86.63,30900.0,66.9055,66.9363,66.8206,66.8206,30900.0
2014-05-14 09:45:00,86.67,86.72,86.55,86.57,17500.0,66.8515,66.8901,66.7589,66.7744,17500.0
2014-05-14 09:50:00,86.57,86.62,86.54,86.62,14500.0,66.7744,66.8129,66.7512,66.8129,14500.0
2014-05-14 09:55:00,86.64,86.67,86.47,86.59,14100.0,66.8284,66.8515,66.6972,66.7898,14100.0
2014-05-14 10:00:00,86.62,86.76,86.62,86.74,12500.0,66.8129,66.9209,66.8129,66.9055,12500.0
2014-05-14 10:05:00,86.73,86.74,86.66,86.71,11000.0,66.8978,66.9055,66.8438,66.8823,11000.0
2014-05-14 10:10:00,86.71,86.72,86.62,86.66,32900.0,66.8823,66.8901,66.8129,66.8438,32900.0
2014-05-14 10:15:00,86.66,86.68,86.53,86.55,8400.0,66.8438,66.8592,66.7435,66.7589,8400.0
2014-05-14 10:20:00,86.55,86.63,86.55,86.63,4200.0,66.7589,66.8206,66.7589,66.8206,4200.0
2014-05-14 10:25:00,86.63,86.68,86.6,86.66,17400.0,66.8206,66.8592,66.7975,66.8438,17400.0
2014-05-14 10:30:00,86.66,86.67,86.63,86.65,10400.0,66.8438,66.8515,66.8206,66.8361,10400.0
2014-05-14 10:35:00,86.65,86.67,86.55,86.6,14800.0,66.8361,66.8515,66.7589,66.7975,14800.0
2014-05-14 10:40:00,86.58,86.66,86.58,86.61,6400.0,66.7821,66.8438,66.7821,66.8052,6400.0
2014-05-14 10:45:00,86.64,86.64,86.42,86.63,13100.0,66.8284,66.8284,66.6587,66.8206,13100.0
2014-05-14 10:50:00,86.65,86.7,86.61,86.63,12100.0,66.8361,66.8746,66.8052,66.8206,12100.0
2014-05-14 10:55:00,86.65,86.65,86.52,86.52,9300.0,66.8361,66.8361,66.7358,66.7358,9300.0
2014-05-14 11:00:00,86.55,86.59,86.5,86.53,9500.0,66.7589,66.7898,66.7204,66.7435,9500.0
2014-05-14 11:05:00,86.5,86.64,86.5,86.64,8000.0,66.7204,66.8284,66.7204,66.8284,8000.0
2014-05-14 11:10:00,86.64,86.68,86.59,86.59,15300.0,66.8284,66.8592,66.7898,66.7898,15300.0
2014-05-14 11:15:00,86.58,86.66,86.57,86.66,6100.0,66.7821,66.8438,66.7744,66.8438,6100.0
2014-05-14 11:20:00,86.66,86.69,86.63,86.63,8000.0,66.8438,66.8669,66.8206,66.8206,8000.0
2014-05-14 11:25:00,86.62,86.65,86.61,86.64,8100.0,66.8129,66.8361,66.8052,66.8284,8100.0
2014-05-14 11:30:00,86.64,86.64,86.61,86.63,5200.0,66.8284,66.8284,66.8052,66.8206,5200.0
2014-05-14 11:35:00,86.63,86.65,86.63,86.64,9900.0,66.8206,66.8361,66.8206,66.8284,9900.0
2014-05-14 11:40:00,86.65,86.65,86.63,86.63,10000.0,66.8361,66.8361,66.8206,66.8206,10000.0
2014-05-14 11:45:00,86.65,86.65,86.6,86.6,12800.0,66.8361,66.8361,66.7975,66.7975,12800.0
2014-05-14 11:50:00,86.58,86.58,86.56,86.56,5700.0,66.7821,66.7821,66.7666,66.7666,5700.0
2014-05-14 11:55:00,86.54,86.55,86.48,86.49,18700.0,66.7512,66.7589,66.7049,66.7127,18700.0
2014-05-14 12:00:00,86.49,86.54,86.47,86.49,24700.0,66.7127,66.7512,66.6972,66.7127,24700.0
2014-05-14 12:05:00,86.48,86.51,86.47,86.51,25800.0,66.7049,66.7281,66.6972,66.7281,25800.0
2014-05-14 12:10:00,86.51,86.51,86.49,86.5,41500.0,66.7281,66.7281,66.7127,66.7204,41500.0
2014-05-14 12:15:00,86.49,86.51,86.48,86.51,10900.0,66.7127,66.7281,66.7049,66.7281,10900.0
2014-05-14 12:20:00,86.51,86.51,86.48,86.5,14400.0,66.7281,66.7281,66.7049,66.7204,14400.0
2014-05-14 12:25:00,86.5,86.5,86.49,86.5,3900.0,66.7204,66.7204,66.7127,66.7204,3900.0
2014-05-14 12:30:00,86.49,86.5,86.48,86.5,19300.0,66.7127,66.7204,66.7049,66.7204,19300.0
2014-05-14 12:35:00,86.49,86.5,86.48,86.5,6200.0,66.7127,66.7204,66.7049,66.7204,6200.0
2014-05-14 12:40:00,86.5,86.5,86.49,86.5,4800.0,66.7204,66.7204,66.7127,66.7204,4800.0
2014-05-14 12:45:00,86.5,86.5,86.48,86.49,6300.0,66.7204,66.7204,66.7049,66.7127,6300.0
2014-05-14 12:50:00,86.49,86.5,86.46,86.48,8500.0,66.7127,66.7204,66.6895,66.7049,8500.0
2014-05-14 12:55:00,86.49,86.5,86.48,86.5,25300.0,66.7127,66.7204,66.7049,66.7204,25300.0
2014-05-14 13:00:00,86.5,86.5,86.49,86.5,13900.0,66.7204,66.7204,66.7127,66.7204,13900.0
2014-05-14 13:05:00,86.49,86.5,86.49,86.49,13100.0,66.7127,66.7204,66.7127,66.7127,13100.0
2014-05-14 13:10:00,86.49,86.49,86.48,86.48,5000.0,66.7127,66.7127,66.7049,66.7049,5000.0
2014-05-14 13:15:00,86.48,86.51,86.48,86.49,12800.0,66.7049,66.7281,66.7049,66.7127,12800.0
2014-05-14 13:20:00,86.48,86.48,86.45,86.46,3400.0,66.7049,66.7049,66.6818,66.6895,3400.0
2014-05-14 13:25:00,86.46,86.48,86.46,86.48,3800.0,66.6895,66.7049,66.6895,66.7049,3800.0
2014-05-14 13:30:00,86.48,86.49,86.47,86.49,4600.0,66.7049,66.7127,66.6972,66.7127,4600.0
2014-05-14 13:35:00,86.49,86.5,86.48,86.49,5300.0,66.7127,66.7204,66.7049,66.7127,5300.0
2014-05-14 13:40:00,86.49,86.5,86.49,86.5,8200.0,66.7127,66.7204,66.7127,66.7204,8200.0
2014-05-14 13:45:00,86.5,86.5,86.48,86.48,58200.0,66.7204,66.7204,66.7049,66.7049,58200.0
2014-05-14 13:50:00,86.49,86.5,86.49,86.5,800.0,66.7127,66.7204,66.7127,66.7204,800.0
2014-05-14 13:55:00,86.5,86.52,86.49,86.5,20800.0,66.7204,66.7358,66.7127,66.7204,20800.0
2014-05-14 14:00:00,86.5,86.52,86.5,86.52,4700.0,66.7204,66.7358,66.7204,66.7358,4700.0
2014-05-14 14:05:00,86.52,86.52,86.48,86.48,14400.0,66.7358,66.7358,66.7049,66.7049,14400.0
2014-05-14 14:10:00,86.48,86.5,86.48,86.5,5100.0,66.7049,66.7204,66.7049,66.7204,5100.0
2014-05-14 14:15:00,86.5,86.5,86.5,86.5,5700.0,66.7204,66.7204,66.7204,66.7204,5700.0
2014-05-14 14:20:00,86.5,86.5,86.48,86.5,26300.0,66.7204,66.7204,66.7049,66.7204,26300.0
2014-05-14 14:25:00,86.5,86.5,86.48,86.49,17100.0,66.7204,66.7204,66.7049,66.7127,17100.0
2014-05-14 14:30:00,86.49,86.5,86.48,86.5,14800.0,66.7127,66.7204,66.7049,66.7204,14800.0
2014-05-14 14:35:00,86.5,86.5,86.42,86.48,10500.0,66.7204,66.7204,66.6587,66.7049,10500.0
2014-05-14 14:40:00,86.47,86.48,86.41,86.41,17200.0,66.6972,66.7049,66.6509,66.6509,17200.0
2014-05-14 14:45:00,86.41,86.42,86.34,86.37,56000.0,66.6509,66.6587,66.597,66.6201,56000.0
2014-05-14 14:50:00,86.36,86.4,86.34,86.35,36200.0,66.6124,66.6432,66.597,66.6047,36200.0
2014-05-14 14:55:00,86.35,86.37,86.33,86.33,25100.0,66.6047,66.6201,66.5892,66.5892,25100.0
2014-05-14 15:00:00,86.33,86.33,86.29,86.31,46700.0,66.5892,66.5892,66.5584,66.5738,46700.0
2014-05-14 15:05:00,86.32,86.32,86.27,86.28,23200.0,66.5815,66.5815,66.543,66.5507,23200.0
2014-05-14 15:10:00,86.27,86.3,86.24,86.24,28300.0,66.543,66.5661,66.5198,66.5198,28300.0
2014-05-14 15:15:00,86.24,86.27,86.22,86.27,17000.0,66.5198,66.543,66.5044,66.543,17000.0
2014-05-14 15:20:00,86.27,86.3,86.27,86.28,21400.0,66.543,66.5661,66.543,66.5507,21400.0
2014-05-14 15:25:00,86.28,86.28,86.22,86.24,76200.0,66.5507,66.5507,66.5044,66.5198,76200.0
2014-05-14 15:30:00,86.24,86.26,86.17,86.25,121500.0,66.5198,66.5352,66.4658,66.5275,121500.0
2014-05-14 15:35:00,86.25,86.27,86.21,86.26,32300.0,66.5275,66.543,66.4967,66.5352,32300.0
2014-05-14 15:40:00,86.26,86.32,86.25,86.3,46300.0,66.5352,66.5815,66.5275,66.5661,46300.0
2014-05-14 15:45:00,86.31,86.35,86.26,86.35,49100.0,66.5738,66.6047,66.5352,66.6047,49100.0
2014-05-14 15:50:00,86.35,86.35,86.3,86.32,54300.0,66.6047,66.6047,66.5661,66.5815,54300.0
2014-05-14 15:55:00,86.32,86.32,86.19,86.22,256100.0,66.5815,66.5815,66.4813,66.5044,256100.0
2014-05-15 09:30:00,85.78,86.1,85.78,85.96,32600.0,66.165,66.4118,66.165,66.3038,32600.0
2014-05-15 09:35:00,85.96,85.98,85.74,85.74,17600.0,66.3038,66.3193,66.1342,66.1342,17600.0
2014-05-15 09:40:00,85.79,85.79,85.52,85.63,13300.0,66.1727,66.1727,65.9645,66.0493,13300.0
2014-05-15 09:45:00,85.6,85.68,85.59,85.66,16700.0,66.0262,66.0879,66.0185,66.0724,16700.0
2014-05-15 09:50:00,85.66,85.66,85.24,85.24,123000.0,66.0724,66.0724,65.7485,65.7485,123000.0
2014-05-15 09:55:00,85.23,85.35,85.07,85.35,45500.0,65.7408,65.8333,65.6174,65.8333,45500.0
2014-05-15 10:00:00,85.34,85.44,85.25,85.4,50500.0,65.8256,65.9028,65.7562,65.8719,50500.0
2014-05-15 10:05:00,85.35,85.41,85.12,85.16,59500.0,65.8333,65.8796,65.6559,65.6868,59500.0
2014-05-15 10:10:00,85.16,85.21,85.09,85.11,48900.0,65.6868,65.7253,65.6328,65.6482,48900.0
2014-05-15 10:15:00,85.11,85.22,84.96,85.22,29900.0,65.6482,65.7331,65.5325,65.7331,29900.0
2014-05-15 10:20:00,85.21,85.21,85.02,85.2,13100.0,65.7253,65.7253,65.5788,65.7176,13100.0
2014-05-15 10:25:00,85.2,85.2,85.05,85.13,30400.0,65.7176,65.7176,65.6019,65.6636,30400.0
2014-05-15 10:30:00,85.13,85.24,85.13,85.24,60800.0,65.6636,65.7485,65.6636,65.7485,60800.0
2014-05-15 10:35:00,85.24,85.24,85.13,85.16,18100.0,65.7485,65.7485,65.6636,65.6868,18100.0
2014-05-15 10:40:00,85.16,85.42,85.11,85.41,16100.0,65.6868,65.8873,65.6482,65.8796,16100.0
2014-05-15 10:45:00,85.42,85.43,85.31,85.32,6600.0,65.8873,65.895,65.8025,65.8102,6600.0
2014-05-15 10:50:00,85.31,85.41,85.3,85.37,6700.0,65.8025,65.8796,65.7948,65.8488,6700.0
2014-05-15 10:55:00,85.39,85.41,85.26,85.32,9700.0,65.8642,65.8796,65.7639,65.8102,9700.0
2014-05-15 11:00:00,85.33,85.38,85.21,85.21,5800.0,65.8179,65.8565,65.7253,65.7253,5800.0
2014-05-15 11:05:00,85.19,85.25,85.09,85.09,12900.0,65.7099,65.7562,65.6328,65.6328,12900.0
2014-05-15 11:10:00,85.09,85.16,85.02,85.02,11700.0,65.6328,65.6868,65.5788,65.5788,11700.0
2014-05-15 11:15:00,85.0,85.07,85.0,85.05,50500.0,65.5634,65.6174,65.5634,65.6019,50500.0
2014-05-15 11:20:00,85.05,85.08,85.0,85.02,50800.0,65.6019,65.6251,65.5634,65.5788,50800.0
2014-05-15 11:25:00,85.03,85.09,84.95,85.01,19200.0,65.5865,65.6328,65.5248,65.5711,19200.0
2014-05-15 11:30:00,85.01,85.17,84.99,85.17,12100.0,65.5711,65.6945,65.5557,65.6945,12100.0
2014-05-15 11:35:00,85.16,85.29,85.16,85.28,9700.0,65.6868,65.7871,65.6868,65.7793,9700.0
2014-05-15 11:40:00,85.27,85.27,85.13,85.13,8900.0,65.7716,65.7716,65.6636,65.6636,8900.0
2014-05-15 11:45:00,85.13,85.14,85.09,85.1,7900.0,65.6636,65.6714,65.6328,65.6405,7900.0
2014-05-15 11:50:00,85.11,85.13,85.08,85.09,11000.0,65.6482,65.6636,65.6251,65.6328,11000.0
2014-05-15 11:55:00,85.09,85.19,85.07,85.16,37300.0,65.6328,65.7099,65.6174,65.6868,37300.0
2014-05-15 12:00:00,85.15,85.16,85.08,85.11,9300.0,65.6791,65.6868,65.6251,65.6482,9300.0
2014-05-15 12:05:00,85.11,85.24,85.11,85.15,9100.0,65.6482,65.7485,65.6482,65.6791,9100.0
2014-05-15 12:10:00,85.15,85.17,85.12,85.16,5100.0,65.6791,65.6945,65.6559,65.6868,5100.0
2014-05-15 12:15:00,85.17,85.17,85.07,85.11,6700.0,65.6945,65.6945,65.6174,65.6482,6700.0
2014-05-15 12:20:00,85.11,85.14,85.08,85.14,10900.0,65.6482,65.6714,65.6251,65.6714,10900.0
2014-05-15 12:25:00,85.14,85.16,85.09,85.15,8700.0,65.6714,65.6868,65.6328,65.6791,8700.0
2014-05-15 12:30:00,85.14,85.23,85.13,85.23,5800.0,65.6714,65.7408,65.6636,65.7408,5800.0
2014-05-15 12:35:00,85.25,85.25,85.17,85.19,6300.0,65.7562,65.7562,65.6945,65.7099,6300.0
2014-05-15 12:40:00,85.17,85.17,85.11,85.15,5300.0,65.6945,65.6945,65.6482,65.6791,5300.0
2014-05-15 12:45:00,85.14,85.14,85.1,85.1,3500.0,65.6714,65.6714,65.6405,65.6405,3500.0
2014-05-15 12:50:00,85.07,85.21,85.06,85.19,13200.0,65.6174,65.7253,65.6096,65.7099,13200.0
2014-05-15 12:55:00,85.19,85.24,85.17,85.17,8400.0,65.7099,65.7485,65.6945,65.6945,8400.0
2014-05-15 13:00:00,85.19,85.21,85.11,85.16,6400.0,65.7099,65.7253,65.6482,65.6868,6400.0
2014-05-15 13:05:00,85.15,85.17,85.05,85.05,12300.0,65.6791,65.6945,65.6019,65.6019,12300.0
2014-05-15 13:10:00,85.06,85.09,85.05,85.09,7000.0,65.6096,65.6328,65.6019,65.6328,7000.0
2014-05-15 13:15:00,85.1,85.1,85.05,85.08,5700.0,65.6405,65.6405,65.6019,65.6251,5700.0
2014-05-15 13:20:00,85.08,85.11,85.07,85.08,5400.0,65.6251,65.6482,65.6174,65.6251,5400.0
2014-05-15 13:25:00,85.08,85.08,84.99,85.05,8300.0,65.6251,65.6251,65.5557,65.6019,8300.0
2014-05-15 13:30:00,85.05,85.07,85.02,85.07,8700.0,65.6019,65.6174,65.5788,65.6174,8700.0
2014-05-15 13:35:00,85.07,85.07,84.98,84.99,6500.0,65.6174,65.6174,65.5479,65.5557,6500.0
2014-05-15 13:40:00,84.94,84.95,84.86,84.91,9300.0,65.5171,65.5248,65.4554,65.4939,9300.0
2014-05-15 13:45:00,84.9,84.9,84.82,84.85,47500.0,65.4862,65.4862,65.4245,65.4477,47500.0
2014-05-15 13:50:00,84.85,84.93,84.84,84.93,5700.0,65.4477,65.5094,65.44,65.5094,5700.0
2014-05-15 13:55:00,84.95,85.08,84.95,85.06,9500.0,65.5248,65.6251,65.5248,65.6096,9500.0
2014-05-15 14:00:00,85.07,85.16,85.07,85.16,6000.0,65.6174,65.6868,65.6174,65.6868,6000.0
2014-05-15 14:05:00,85.17,85.25,85.17,85.25,7000.0,65.6945,65.7562,65.6945,65.7562,7000.0
2014-05-15 14:10:00,85.26,85.32,85.22,85.25,10100.0,65.7639,65.8102,65.7331,65.7562,10100.0
2014-05-15 14:15:00,85.24,85.24,85.07,85.13,7300.0,65.7485,65.7485,65.6174,65.6636,7300.0
2014-05-15 14:20:00,85.12,85.15,85.06,85.15,9500.0,65.6559,65.6791,65.6096,65.6791,9500.0
2014-05-15 14:25:00,85.15,85.2,85.09,85.13,10400.0,65.6791,65.7176,65.6328,65.6636,10400.0
2014-05-15 14:30:00,85.14,85.21,85.14,85.17,7900.0,65.6714,65.7253,65.6714,65.6945,7900.0
2014-05-15 14:35:00,85.19,85.3,85.19,85.25,6700.0,65.7099,65.7948,65.7099,65.7562,6700.0
2014-05-15 14:40:00,85.28,85.29,85.22,85.26,8100.0,65.7793,65.7871,65.7331,65.7639,8100.0
2014-05-15 14:45:00,85.25,85.32,85.22,85.32,8700.0,65.7562,65.8102,65.7331,65.8102,8700.0
2014-05-15 14:50:00,85.33,85.39,85.3,85.38,7000.0,65.8179,65.8642,65.7948,65.8565,7000.0
2014-05-15 14:55:00,85.4,85.41,85.34,85.35,19000.0,65.8719,65.8796,65.8256,65.8333,19000.0
2014-05-15 15:00:00,85.36,85.45,85.36,85.45,14900.0,65.841,65.9105,65.841,65.9105,14900.0
2014-05-15 15:05:00,85.46,85.5,85.42,85.5,41600.0,65.9182,65.949,65.8873,65.949,41600.0
2014-05-15 15:10:00,85.5,85.58,85.49,85.56,42000.0,65.949,66.0107,65.9413,65.9953,42000.0
2014-05-15 15:15:00,85.57,85.65,85.57,85.61,55000.0,66.003,66.0647,66.003,66.0339,55000.0
2014-05-15 15:20:00,85.61,85.67,85.61,85.64,48300.0,66.0339,66.0802,66.0339,66.057,48300.0
2014-05-15 15:25:00,85.63,85.69,85.59,85.69,40700.0,66.0493,66.0956,66.0185,66.0956,40700.0
2014-05-15 15:30:00,85.7,85.77,85.69,85.77,55500.0,66.1033,66.1573,66.0956,66.1573,55500.0
2014-05-15 15:35:00,85.77,85.98,85.77,85.96,74300.0,66.1573,66.3193,66.1573,66.3038,74300.0
2014-05-15 15:40:00,85.96,85.98,85.89,85.97,59700.0,66.3038,66.3193,66.2499,66.3116,59700.0
2014-05-15 15:45:00,85.97,86.02,85.96,86.01,101600.0,66.3116,66.3501,66.3038,66.3424,101600.0
2014-05-15 15:50:00,86.01,86.01,85.96,85.96,148600.0,66.3424,66.3424,66.3038,66.3038,148600.0
2014-05-15 15:55:00,85.96,85.97,85.94,85.96,160900.0,66.3038,66.3116,66.2884,66.3038,160900.0
2014-05-16 09:30:00,85.77,85.93,85.7,85.81,175100.0,66.1573,66.2807,66.1033,66.1881,175100.0
2014-05-16 09:35:00,85.81,85.9,85.71,85.8,70100.0,66.1881,66.2576,66.111,66.1804,70100.0
2014-05-16 09:40:00,85.74,85.85,85.63,85.8,48600.0,66.1342,66.219,66.0493,66.1804,48600.0
2014-05-16 09:45:00,85.82,85.83,85.6,85.68,15300.0,66.1959,66.2036,66.0262,66.0879,15300.0
2014-05-16 09:50:00,85.69,85.9,85.69,85.79,21100.0,66.0956,66.2576,66.0956,66.1727,21100.0
2014-05-16 09:55:00,85.77,85.81,85.59,85.79,21900.0,66.1573,66.1881,66.0185,66.1727,21900.0
2014-05-16 10:00:00,85.78,85.79,85.49,85.5,26400.0,66.165,66.1727,65.9413,65.949,26400.0
2014-05-16 10:05:00,85.48,85.5,85.3,85.35,20600.0,65.9336,65.949,65.7948,65.8333,20600.0
2014-05-16 10:10:00,85.34,85.4,85.31,85.38,27800.0,65.8256,65.8719,65.8025,65.8565,27800.0
2014-05-16 10:15:00,85.39,85.58,85.34,85.51,28400.0,65.8642,66.0107,65.8256,65.9567,28400.0
2014-05-16 10:20:00,85.51,85.52,85.38,85.45,21600.0,65.9567,65.9645,65.8565,65.9105,21600.0
2014-05-16 10:25:00,85.44,85.48,85.4,85.44,15300.0,65.9028,65.9336,65.8719,65.9028,15300.0
2014-05-16 10:30:00,85.43,85.54,85.43,85.51,9200.0,65.895,65.9799,65.895,65.9567,9200.0
2014-05-16 10:35:00,85.52,85.63,85.51,85.6,15200.0,65.9645,66.0493,65.9567,66.0262,15200.0
2014-05-16 10:40:00,85.62,85.63,85.52,85.53,8500.0,66.0416,66.0493,65.9645,65.9722,8500.0
2014-05-16 10:45:00,85.52,85.61,85.52,85.6,13900.0,65.9645,66.0339,65.9645,66.0262,13900.0
2014-05-16 10:50:00,85.59,85.61,85.51,85.52,22400.0,66.0185,66.0339,65.9567,65.9645,22400.0
2014-05-16 10:55:00,85.52,85.53,85.42,85.45,54400.0,65.9645,65.9722,65.8873,65.9105,54400.0
2014-05-16 11:00:00,85.46,85.46,85.4,85.43,14000.0,65.9182,65.9182,65.8719,65.895,14000.0
2014-05-16 11:05:00,85.42,85.53,85.42,85.52,25000.0,65.8873,65.9722,65.8873,65.9645,25000.0
2014-05-16 11:10:00,85.5,85.62,85.49,85.61,29700.0,65.949,66.0416,65.9413,66.0339,29700.0
2014-05-16 11:15:00,85.6,85.7,85.58,85.64,19700.0,66.0262,66.1033,66.0107,66.057,19700.0
2014-05-16 11:20:00,85.63,85.65,85.58,85.6,9400.0,66.0493,66.0647,66.0107,66.0262,9400.0
2014-05-16 11:25:00,85.6,85.62,85.54,85.54,23200.0,66.0262,66.0416,65.9799,65.9799,23200.0
2014-05-16 11:30:00,85.55,85.6,85.54,85.56,17400.0,65.9876,66.0262,65.9799,65.9953,17400.0
2014-05-16 11:35:00,85.56,85.61,85.52,85.53,7400.0,65.9953,66.0339,65.9645,65.9722,7400.0
2014-05-16 11:40:00,85.52,85.55,85.5,85.5,6900.0,65.9645,65.9876,65.949,65.949,6900.0
2014-05-16 11:45:00,85.51,85.54,85.5,85.54,9700.0,65.9567,65.9799,65.949,65.9799,9700.0
2014-05-16 11:50:00,85.53,85.54,85.38,85.38,18000.0,65.9722,65.9799,65.8565,65.8565,18000.0
2014-05-16 11:55:00,85.39,85.51,85.39,85.5,5600.0,65.8642,65.9567,65.8642,65.949,5600.0
2014-05-16 12:00:00,85.5,85.55,85.5,85.54,28100.0,65.949,65.9876,65.949,65.9799,28100.0
2014-05-16 12:05:00,85.53,85.57,85.48,85.5,16200.0,65.9722,66.003,65.9336,65.949,16200.0
2014-05-16 12:10:00,85.48,85.56,85.47,85.55,14300.0,65.9336,65.9953,65.9259,65.9876,14300.0
2014-05-16 12:15:00,85.54,85.56,85.51,85.55,10100.0,65.9799,65.9953,65.9567,65.9876,10100.0
2014-05-16 12:20:00,85.53,85.57,85.53,85.56,6400.0,65.9722,66.003,65.9722,65.9953,6400.0
2014-05-16 12:25:00,85.55,85.55,85.44,85.47,13100.0,65.9876,65.9876,65.9028,65.9259,13100.0
2014-05-16 12:30:00,85.47,85.49,85.46,85.49,6300.0,65.9259,65.9413,65.9182,65.9413,6300.0
2014-05-16 12:35:00,85.5,85.55,85.5,85.55,7100.0,65.949,65.9876,65.949,65.9876,7100.0
2014-05-16 12:40:00,85.55,85.55,85.47,85.5,10300.0,65.9876,65.9876,65.9259,65.949,10300.0
2014-05-16 12:45:00,85.49,85.49,85.46,85.48,7100.0,65.9413,65.9413,65.9182,65.9336,7100.0
2014-05-16 12:50:00,85.48,85.49,85.46,85.46,6800.0,65.9336,65.9413,65.9182,65.9182,6800.0
2014-05-16 12:55:00,85.46,85.47,85.45,85.46,3400.0,65.9182,65.9259,65.9105,65.9182,3400.0
2014-05-16 13:00:00,85.46,85.47,85.37,85.39,22600.0,65.9182,65.9259,65.8488,65.8642,22600.0
2014-05-16 13:05:00,85.39,85.5,85.39,85.5,20400.0,65.8642,65.949,65.8642,65.949,20400.0
2014-05-16 13:10:00,85.51,85.52,85.48,85.49,16900.0,65.9567,65.9645,65.9336,65.9413,16900.0
2014-05-16 13:15:00,85.48,85.57,85.48,85.55,9100.0,65.9336,66.003,65.9336,65.9876,9100.0
2014-05-16 13:20:00,85.55,85.57,85.51,85.52,11900.0,65.9876,66.003,65.9567,65.9645,11900.0
2014-05-16 13:25:00,85.51,85.52,85.5,85.5,16900.0,65.9567,65.9645,65.949,65.949,16900.0
2014-05-16 13:30:00,85.5,85.52,85.49,85.5,22600.0,65.949,65.9645,65.9413,65.949,22600.0
2014-05-16 13:35:00,85.51,85.51,85.46,85.48,12100.0,65.9567,65.9567,65.9182,65.9336,12100.0
2014-05-16 13:40:00,85.47,85.51,85.42,85.45,10200.0,65.9259,65.9567,65.8873,65.9105,10200.0
2014-05-16 13:45:00,85.43,85.44,85.39,85.41,8900.0,65.895,65.9028,65.8642,65.8796,8900.0
2014-05-16 13:50:00,85.4,85.43,85.35,85.35,11000.0,65.8719,65.895,65.8333,65.8333,11000.0
2014-05-16 13:55:00,85.34,85.38,85.34,85.36,7100.0,65.8256,65.8565,65.8256,65.841,7100.0
2014-05-16 14:00:00,85.36,85.38,85.32,85.32,15200.0,65.841,65.8565,65.8102,65.8102,15200.0
2014-05-16 14:05:00,85.32,85.36,85.32,85.36,10500.0,65.8102,65.841,65.8102,65.841,10500.0
2014-05-16 14:10:00,85.36,85.37,85.31,85.31,19000.0,65.841,65.8488,65.8025,65.8025,19000.0
2014-05-16 14:15:00,85.31,85.37,85.31,85.32,15000.0,65.8025,65.8488,65.8025,65.8102,15000.0
2014-05-16 14:20:00,85.34,85.37,85.31,85.33,23200.0,65.8256,65.8488,65.8025,65.8179,23200.0
2014-05-16 14:25:00,85.33,85.38,85.33,85.34,12200.0,65.8179,65.8565,65.8179,65.8256,12200.0
2014-05-16 14:30:00,85.34,85.35,85.33,85.33,7900.0,65.8256,65.8333,65.8179,65.8179,7900.0
2014-05-16 14:35:00,85.33,85.34,85.32,85.32,9700.0,65.8179,65.8256,65.8102,65.8102,9700.0
2014-05-16 14:40:00,85.32,85.45,85.32,85.45,14700.0,65.8102,65.9105,65.8102,65.9105,14700.0
2014-05-16 14:45:00,85.46,85.51,85.45,85.48,20000.0,65.9182,65.9567,65.9105,65.9336,20000.0
2014-05-16 14:50:00,85.47,85.5,85.44,85.49,8600.0,65.9259,65.949,65.9028,65.9413,8600.0
2014-05-16 14:55:00,85.5,85.57,85.48,85.55,34700.0,65.949,66.003,65.9336,65.9876,34700.0
2014-05-16 15:00:00,85.56,85.6,85.56,85.58,21300.0,65.9953,66.0262,65.9953,66.0107,21300.0
2014-05-16 15:05:00,85.58,85.65,85.58,85.64,27700.0,66.0107,66.0647,66.0107,66.057,27700.0
2014-05-16 15:10:00,85.65,85.66,85.63,85.64,17200.0,66.0647,66.0724,66.0493,66.057,17200.0
2014-05-16 15:15:00,85.64,85.69,85.61,85.63,27100.0,66.057,66.0956,66.0339,66.0493,27100.0
2014-05-16 15:20:00,85.63,85.64,85.57,85.58,18200.0,66.0493,66.057,66.003,66.0107,18200.0
2014-05-16 15:25:00,85.58,85.65,85.58,85.65,13600.0,66.0107,66.0647,66.0107,66.0647,13600.0
2014-05-16 15:30:00,85.66,85.76,85.66,85.74,31700.0,66.0724,66.1496,66.0724,66.1342,31700.0
2014-05-16 15:35:00,85.74,85.77,85.67,85.69,41600.0,66.1342,66.1573,66.0802,66.0956,41600.0
2014-05-16 15:40:00,85.7,85.74,85.68,85.71,41800.0,66.1033,66.1342,66.0879,66.111,41800.0
2014-05-16 15:45:00,85.7,85.7,85.65,85.66,44700.0,66.1033,66.1033,66.0647,66.0724,44700.0
2014-05-16 15:50:00,85.66,85.7,85.65,85.69,36800.0,66.0724,66.1033,66.0647,66.0956,36800.0
2014-05-16 15:55:00,85.69,85.73,85.59,85.63,203200.0,66.0956,66.1264,66.0185,66.0493,203200.0
2014-05-19 09:30:00,85.35,85.52,85.27,85.52,32700.0,65.8333,65.9645,65.7716,65.9645,32700.0
2014-05-19 09:35:00,85.53,85.69,85.53,85.62,12800.0,65.9722,66.0956,65.9722,66.0416,12800.0
2014-05-19 09:40:00,85.66,85.85,85.66,85.85,5500.0,66.0724,66.219,66.0724,66.219,5500.0
2014-05-19 09:45:00,85.89,85.95,85.84,85.86,15800.0,66.2499,66.2961,66.2113,66.2267,15800.0
2014-05-19 09:50:00,85.86,85.91,85.81,85.87,17500.0,66.2267,66.2653,66.1881,66.2344,17500.0
2014-05-19 09:55:00,85.9,85.93,85.78,85.93,26400.0,66.2576,66.2807,66.165,66.2807,26400.0
2014-05-19 10:00:00,85.9,85.95,85.73,85.88,9300.0,66.2576,66.2961,66.1264,66.2421,9300.0
2014-05-19 10:05:00,85.85,85.99,85.84,85.95,11300.0,66.219,66.327,66.2113,66.2961,11300.0
2014-05-19 10:10:00,85.92,85.98,85.88,85.92,14000.0,66.273,66.3193,66.2421,66.273,14000.0
2014-05-19 10:15:00,85.95,86.11,85.95,86.1,15300.0,66.2961,66.4195,66.2961,66.4118,15300.0
2014-05-19 10:20:00,86.09,86.15,86.09,86.15,26200.0,66.4041,66.4504,66.4041,66.4504,26200.0
2014-05-19 10:25:00,86.14,86.22,86.12,86.14,17200.0,66.4427,66.5044,66.4273,66.4427,17200.0
2014-05-19 10:30:00,86.16,86.16,86.04,86.06,8300.0,66.4581,66.4581,66.3656,66.381,8300.0
2014-05-19 10:35:00,86.06,86.19,86.06,86.13,11700.0,66.381,66.4813,66.381,66.435,11700.0
2014-05-19 10:40:00,86.11,86.16,86.09,86.15,8800.0,66.4195,66.4581,66.4041,66.4504,8800.0
2014-05-19 10:45:00,86.15,86.18,86.12,86.12,6700.0,66.4504,66.4735,66.4273,66.4273,6700.0
2014-05-19 10:50:00,86.12,86.15,86.1,86.13,4000.0,66.4273,66.4504,66.4118,66.435,4000.0
2014-05-19 10:55:00,86.16,86.21,86.16,86.19,9500.0,66.4581,66.4967,66.4581,66.4813,9500.0
2014-05-19 11:00:00,86.19,86.21,86.18,86.21,8000.0,66.4813,66.4967,66.4735,66.4967,8000.0
2014-05-19 11:05:00,86.21,86.3,86.21,86.26,12700.0,66.4967,66.5661,66.4967,66.5352,12700.0
2014-05-19 11:10:00,86.3,86.44,86.3,86.35,12300.0,66.5661,66.6741,66.5661,66.6047,12300.0
2014-05-19 11:15:00,86.36,86.38,86.29,86.29,6400.0,66.6124,66.6278,66.5584,66.5584,6400.0
2014-05-19 11:20:00,86.3,86.32,86.24,86.24,8000.0,66.5661,66.5815,66.5198,66.5198,8000.0
2014-05-19 11:25:00,86.25,86.26,86.21,86.23,6100.0,66.5275,66.5352,66.4967,66.5121,6100.0
2014-05-19 11:30:00,86.24,86.29,86.23,86.25,5900.0,66.5198,66.5584,66.5121,66.5275,5900.0
2014-05-19 11:35:00,86.22,86.28,86.22,86.27,5400.0,66.5044,66.5507,66.5044,66.543,5400.0
2014-05-19 11:40:00,86.26,86.26,86.24,86.26,2000.0,66.5352,66.5352,66.5198,66.5352,2000.0
2014-05-19 11:45:00,86.25,86.26,86.23,86.25,8000.0,66.5275,66.5352,66.5121,66.5275,8000.0
2014-05-19 11:50:00,86.24,86.28,86.22,86.28,9700.0,66.5198,66.5507,66.5044,66.5507,9700.0
2014-05-19 11:55:00,86.28,86.31,86.27,86.3,7900.0,66.5507,66.5738,66.543,66.5661,7900.0
2014-05-19 12:00:00,86.3,86.31,86.27,86.29,5800.0,66.5661,66.5738,66.543,66.5584,5800.0
2014-05-19 12:05:00,86.29,86.36,86.29,86.34,5900.0,66.5584,66.6124,66.5584,66.597,5900.0
2014-05-19 12:10:00,86.34,86.34,86.25,86.26,5200.0,66.597,66.597,66.5275,66.5352,5200.0
2014-05-19 12:15:00,86.26,86.27,86.22,86.24,4700.0,66.5352,66.543,66.5044,66.5198,4700.0
2014-05-19 12:20:00,86.24,86.31,86.24,86.28,7900.0,66.5198,66.5738,66.5198,66.5507,7900.0
2014-05-19 12:25:00,86.28,86.32,86.28,86.28,5600.0,66.5507,66.5815,66.5507,66.5507,5600.0
2014-05-19 12:30:00,86.27,86.27,86.17,86.17,9600.0,66.543,66.543,66.4658,66.4658,9600.0
2014-05-19 12:35:00,86.16,86.21,86.09,86.12,9700.0,66.4581,66.4967,66.4041,66.4273,9700.0
2014-05-19 12:40:00,86.13,86.17,86.11,86.11,4500.0,66.435,66.4658,66.4195,66.4195,4500.0
2014-05-19 12:45:00,86.11,86.16,86.11,86.15,6000.0,66.4195,66.4581,66.4195,66.4504,6000.0
2014-05-19 12:50:00,86.15,86.19,86.15,86.17,3600.0,66.4504,66.4813,66.4504,66.4658,3600.0
2014-05-19 12:55:00,86.16,86.19,86.15,86.18,3900.0,66.4581,66.4813,66.4504,66.4735,3900.0
2014-05-19 13:00:00,86.19,86.2,86.15,86.2,4700.0,66.4813,66.489,66.4504,66.489,4700.0
2014-05-19 13:05:00,86.2,86.22,86.19,86.19,5600.0,66.489,66.5044,66.4813,66.4813,5600.0
2014-05-19 13:10:00,86.2,86.24,86.19,86.24,4000.0,66.489,66.5198,66.4813,66.5198,4000.0
2014-05-19 13:15:00,86.24,86.25,86.19,86.2,4300.0,66.5198,66.5275,66.4813,66.489,4300.0
2014-05-19 13:20:00,86.19,86.24,86.19,86.23,4000.0,66.4813,66.5198,66.4813,66.5121,4000.0
2014-05-19 13:25:00,86.22,86.22,86.17,86.2,5000.0,66.5044,66.5044,66.4658,66.489,5000.0
2014-05-19 13:30:00,86.2,86.2,86.15,86.15,3100.0,66.489,66.489,66.4504,66.4504,3100.0
2014-05-19 13:35:00,86.15,86.16,86.12,86.12,5600.0,66.4504,66.4581,66.4273,66.4273,5600.0
2014-05-19 13:40:00,86.12,86.17,86.11,86.17,6000.0,66.4273,66.4658,66.4195,66.4658,6000.0
2014-05-19 13:45:00,86.18,86.19,86.15,86.15,6500.0,66.4735,66.4813,66.4504,66.4504,6500.0
2014-05-19 13:50:00,86.15,86.15,86.11,86.13,4500.0,66.4504,66.4504,66.4195,66.435,4500.0
2014-05-19 13:55:00,86.14,86.18,86.14,86.15,7200.0,66.4427,66.4735,66.4427,66.4504,7200.0
2014-05-19 14:00:00,86.15,86.18,86.14,86.14,5000.0,66.4504,66.4735,66.4427,66.4427,5000.0
2014-05-19 14:05:00,86.13,86.13,86.06,86.06,4200.0,66.435,66.435,66.381,66.381,4200.0
2014-05-19 14:10:00,86.07,86.07,86.02,86.05,8200.0,66.3887,66.3887,66.3501,66.3733,8200.0
2014-05-19 14:15:00,86.06,86.09,86.06,86.09,8700.0,66.381,66.4041,66.381,66.4041,8700.0
2014-05-19 14:20:00,86.09,86.14,86.09,86.14,7500.0,66.4041,66.4427,66.4041,66.4427,7500.0
2014-05-19 14:25:00,86.14,86.15,86.09,86.14,13300.0,66.4427,66.4504,66.4041,66.4427,13300.0
2014-05-19 14:30:00,86.13,86.13,86.03,86.04,10400.0,66.435,66.435,66.3578,66.3656,10400.0
2014-05-19 14:35:00,86.03,86.08,86.03,86.05,12900.0,66.3578,66.3964,66.3578,66.3733,12900.0
2014-05-19 14:40:00,86.06,86.06,86.01,86.01,7500.0,66.381,66.381,66.3424,66.3424,7500.0
2014-05-19 14:45:00,86.01,86.09,86.01,86.09,8000.0,66.3424,66.4041,66.3424,66.4041,8000.0
2014-05-19 14:50:00,86.09,86.09,86.08,86.09,13300.0,66.4041,66.4041,66.3964,66.4041,13300.0
2014-05-19 14:55:00,86.09,86.1,86.02,86.05,37500.0,66.4041,66.4118,66.3501,66.3733,37500.0
2014-05-19 15:00:00,86.06,86.06,86.02,86.02,12100.0,66.381,66.381,66.3501,66.3501,12100.0
2014-05-19 15:05:00,86.02,86.03,86.0,86.01,12600.0,66.3501,66.3578,66.3347,66.3424,12600.0
2014-05-19 15:10:00,86.01,86.01,85.98,85.98,53200.0,66.3424,66.3424,66.3193,66.3193,53200.0
2014-05-19 15:15:00,85.98,85.99,85.92,85.94,18300.0,66.3193,66.327,66.273,66.2884,18300.0
2014-05-19 15:20:00,85.93,85.98,85.92,85.97,49000.0,66.2807,66.3193,66.273,66.3116,49000.0
2014-05-19 15:25:00,85.97,86.0,85.97,85.98,13400.0,66.3116,66.3347,66.3116,66.3193,13400.0
2014-05-19 15:30:00,86.0,86.02,85.98,86.01,62100.0,66.3347,66.3501,66.3193,66.3424,62100.0
2014-05-19 15:35:00,86.02,86.07,86.0,86.06,37900.0,66.3501,66.3887,66.3347,66.381,37900.0
2014-05-19 15:40:00,86.06,86.08,86.0,86.01,34000.0,66.381,66.3964,66.3347,66.3424,34000.0
2014-05-19 15:45:00,86.01,86.05,86.01,86.05,43300.0,66.3424,66.3733,66.3424,66.3733,43300.0
2014-05-19 15:50:00,86.04,86.09,86.01,86.09,48400.0,66.3656,66.4041,66.3424,66.4041,48400.0
2014-05-19 15:55:00,86.09,86.14,86.06,86.07,69400.0,66.4041,66.4427,66.381,66.3887,69400.0
2014-05-20 09:30:00,85.93,86.08,85.74,85.74,18300.0,66.2807,66.3964,66.1342,66.1342,18300.0
2014-05-20 09:35:00,85.66,85.81,85.66,85.67,8700.0,66.0724,66.1881,66.0724,66.0802,8700.0
2014-05-20 09:40:00,85.71,85.71,85.33,85.33,9000.0,66.111,66.111,65.8179,65.8179,9000.0
2014-05-20 09:45:00,85.38,85.51,85.3,85.35,7700.0,65.8565,65.9567,65.7948,65.8333,7700.0
2014-05-20 09:50:00,85.39,85.48,85.34,85.34,12300.0,65.8642,65.9336,65.8256,65.8256,12300.0
2014-05-20 09:55:00,85.35,85.38,85.21,85.27,29400.0,65.8333,65.8565,65.7253,65.7716,29400.0
2014-05-20 10:00:00,85.25,85.5,85.25,85.48,15600.0,65.7562,65.949,65.7562,65.9336,15600.0
2014-05-20 10:05:00,85.46,85.49,85.38,85.41,13500.0,65.9182,65.9413,65.8565,65.8796,13500.0
2014-05-20 10:10:00,85.42,85.51,85.42,85.51,8700.0,65.8873,65.9567,65.8873,65.9567,8700.0
2014-05-20 10:15:00,85.51,85.59,85.51,85.58,14300.0,65.9567,66.0185,65.9567,66.0107,14300.0
2014-05-20 10:20:00,85.57,85.57,85.41,85.42,18200.0,66.003,66.003,65.8796,65.8873,18200.0
2014-05-20 10:25:00,85.43,85.49,85.36,85.38,13400.0,65.895,65.9413,65.841,65.8565,13400.0
2014-05-20 10:30:00,85.38,85.53,85.38,85.53,14700.0,65.8565,65.9722,65.8565,65.9722,14700.0
2014-05-20 10:35:00,85.53,85.68,85.53,85.65,26200.0,65.9722,66.0879,65.9722,66.0647,26200.0
2014-05-20 10:40:00,85.64,85.73,85.6,85.72,18600.0,66.057,66.1264,66.0262,66.1187,18600.0
2014-05-20 10:45:00,85.73,85.74,85.58,85.65,12000.0,66.1264,66.1342,66.0107,66.0647,12000.0
2014-05-20 10:50:00,85.69,85.69,85.57,85.6,55700.0,66.0956,66.0956,66.003,66.0262,55700.0
2014-05-20 10:55:00,85.59,85.7,85.59,85.68,47600.0,66.0185,66.1033,66.0185,66.0879,47600.0
2014-05-20 11:00:00,85.66,85.68,85.65,85.68,14800.0,66.0724,66.0879,66.0647,66.0879,14800.0
2014-05-20 11:05:00,85.68,85.68,85.63,85.65,11400.0,66.0879,66.0879,66.0493,66.0647,11400.0
2014-05-20 11:10:00,85.63,85.63,85.6,85.6,5200.0,66.0493,66.0493,66.0262,66.0262,5200.0
2014-05-20 11:15:00,85.61,85.65,85.57,85.59,8200.0,66.0339,66.0647,66.003,66.0185,8200.0
2014-05-20 11:20:00,85.59,85.6,85.57,85.6,6500.0,66.0185,66.0262,66.003,66.0262,6500.0
2014-05-20 11:25:00,85.61,85.64,85.51,85.53,10200.0,66.0339,66.057,65.9567,65.9722,10200.0
2014-05-20 11:30:00,85.51,85.57,85.5,85.55,5200.0,65.9567,66.003,65.949,65.9876,5200.0
2014-05-20 11:35:00,85.54,85.57,85.53,85.56,7100.0,65.9799,66.003,65.9722,65.9953,7100.0
2014-05-20 11:40:00,85.56,85.65,85.56,85.65,9000.0,65.9953,66.0647,65.9953,66.0647,9000.0
2014-05-20 11:45:00,85.65,85.65,85.62,85.63,7100.0,66.0647,66.0647,66.0416,66.0493,7100.0
2014-05-20 11:50:00,85.62,85.62,85.51,85.51,6700.0,66.0416,66.0416,65.9567,65.9567,6700.0
2014-05-20 11:55:00,85.51,85.53,85.42,85.47,10800.0,65.9567,65.9722,65.8873,65.9259,10800.0
2014-05-20 12:00:00,85.46,85.46,85.28,85.3,12500.0,65.9182,65.9182,65.7793,65.7948,12500.0
2014-05-20 12:05:00,85.29,85.4,85.29,85.35,8000.0,65.7871,65.8719,65.7871,65.8333,8000.0
2014-05-20 12:10:00,85.32,85.34,85.2,85.26,8900.0,65.8102,65.8256,65.7176,65.7639,8900.0
2014-05-20 12:15:00,85.26,85.32,85.21,85.31,15100.0,65.7639,65.8102,65.7253,65.8025,15100.0
2014-05-20 12:20:00,85.32,85.35,85.31,85.34,5500.0,65.8102,65.8333,65.8025,65.8256,5500.0
2014-05-20 12:25:00,85.35,85.38,85.33,85.34,27200.0,65.8333,65.8565,65.8179,65.8256,27200.0
2014-05-20 12:30:00,85.32,85.32,85.24,85.31,5500.0,65.8102,65.8102,65.7485,65.8025,5500.0
2014-05-20 12:35:00,85.29,85.33,85.25,85.26,13600.0,65.7871,65.8179,65.7562,65.7639,13600.0
2014-05-20 12:40:00,85.27,85.3,85.2,85.3,9100.0,65.7716,65.7948,65.7176,65.7948,9100.0
2014-05-20 12:45:00,85.29,85.29,85.22,85.26,8500.0,65.7871,65.7871,65.7331,65.7639,8500.0
2014-05-20 12:50:00,85.25,85.34,85.25,85.32,9100.0,65.7562,65.8256,65.7562,65.8102,9100.0
2014-05-20 12:55:00,85.33,85.33,85.28,85.29,18300.0,65.8179,65.8179,65.7793,65.7871,18300.0
2014-05-20 13:00:00,85.3,85.3,85.22,85.26,13700.0,65.7948,65.7948,65.7331,65.7639,13700.0
2014-05-20 13:05:00,85.26,85.27,85.2,85.22,7900.0,65.7639,65.7716,65.7176,65.7331,7900.0
2014-05-20 13:10:00,85.21,85.22,85.2,85.2,12700.0,65.7253,65.7331,65.7176,65.7176,12700.0
2014-05-20 13:15:00,85.2,85.23,85.17,85.23,19900.0,65.7176,65.7408,65.6945,65.7408,19900.0
2014-05-20 13:20:00,85.23,85.23,85.17,85.22,12100.0,65.7408,65.7408,65.6945,65.7331,12100.0
2014-05-20 13:25:00,85.22,85.24,85.19,85.22,16000.0,65.7331,65.7485,65.7099,65.7331,16000.0
2014-05-20 13:30:00,85.21,85.22,85.19,85.2,9300.0,65.7253,65.7331,65.7099,65.7176,9300.0
2014-05-20 13:35:00,85.2,85.2,85.13,85.14,10900.0,65.7176,65.7176,65.6636,65.6714,10900.0
2014-05-20 13:40:00,85.14,85.14,85.03,85.1,13400.0,65.6714,65.6714,65.5865,65.6405,13400.0
2014-05-20 13:45:00,85.1,85.11,85.02,85.03,12300.0,65.6405,65.6482,65.5788,65.5865,12300.0
2014-05-20 13:50:00,85.03,85.06,85.01,85.04,12600.0,65.5865,65.6096,65.5711,65.5942,12600.0
2014-05-20 13:55:00,85.03,85.08,85.0,85.03,13600.0,65.5865,65.6251,65.5634,65.5865,13600.0
2014-05-20 14:00:00,85.03,85.15,85.03,85.12,10900.0,65.5865,65.6791,65.5865,65.6559,10900.0
2014-05-20 14:05:00,85.12,85.16,85.1,85.15,14300.0,65.6559,65.6868,65.6405,65.6791,14300.0
2014-05-20 14:10:00,85.16,85.2,85.12,85.12,18800.0,65.6868,65.7176,65.6559,65.6559,18800.0
2014-05-20 14:15:00,85.13,85.22,85.13,85.22,16400.0,65.6636,65.7331,65.6636,65.7331,16400.0
2014-05-20 14:20:00,85.22,85.26,85.22,85.26,15400.0,65.7331,65.7639,65.7331,65.7639,15400.0
2014-05-20 14:25:00,85.25,85.25,85.16,85.19,13800.0,65.7562,65.7562,65.6868,65.7099,13800.0
2014-05-20 14:30:00,85.19,85.23,85.13,85.2,20000.0,65.7099,65.7408,65.6636,65.7176,20000.0
2014-05-20 14:35:00,85.2,85.2,85.14,85.14,13400.0,65.7176,65.7176,65.6714,65.6714,13400.0
2014-05-20 14:40:00,85.14,85.23,85.14,85.19,19500.0,65.6714,65.7408,65.6714,65.7099,19500.0
2014-05-20 14:45:00,85.2,85.27,85.18,85.27,16400.0,65.7176,65.7716,65.7022,65.7716,16400.0
2014-05-20 14:50:00,85.27,85.27,85.21,85.21,18300.0,65.7716,65.7716,65.7253,65.7253,18300.0
2014-05-20 14:55:00,85.2,85.27,85.2,85.26,19300.0,65.7176,65.7716,65.7176,65.7639,19300.0
2014-05-20 15:00:00,85.27,85.35,85.26,85.35,30500.0,65.7716,65.8333,65.7639,65.8333,30500.0
2014-05-20 15:05:00,85.35,85.41,85.35,85.4,30200.0,65.8333,65.8796,65.8333,65.8719,30200.0
2014-05-20 15:10:00,85.39,85.4,85.32,85.34,26500.0,65.8642,65.8719,65.8102,65.8256,26500.0
2014-05-20 15:15:00,85.35,85.46,85.35,85.46,37600.0,65.8333,65.9182,65.8333,65.9182,37600.0
2014-05-20 15:20:00,85.45,85.47,85.43,85.44,73100.0,65.9105,65.9259,65.895,65.9028,73100.0
2014-05-20 15:25:00,85.44,85.55,85.44,85.46,47700.0,65.9028,65.9876,65.9028,65.9182,47700.0
2014-05-20 15:30:00,85.45,85.48,85.43,85.45,37600.0,65.9105,65.9336,65.895,65.9105,37600.0
2014-05-20 15:35:00,85.44,85.59,85.44,85.52,32700.0,65.9028,66.0185,65.9028,65.9645,32700.0
2014-05-20 15:40:00,85.53,85.53,85.46,85.47,45500.0,65.9722,65.9722,65.9182,65.9259,45500.0
2014-05-20 15:45:00,85.46,85.49,85.4,85.41,36100.0,65.9182,65.9413,65.8719,65.8796,36100.0
2014-05-20 15:50:00,85.41,85.43,85.4,85.4,28900.0,65.8796,65.895,65.8719,65.8719,28900.0
2014-05-20 15:55:00,85.4,85.4,85.29,85.33,71800.0,65.8719,65.8719,65.7871,65.8179,71800.0
2014-05-21 09:30:00,85.59,85.88,85.59,85.88,18300.0,66.0185,66.2421,66.0185,66.2421,18300.0
2014-05-21 09:35:00,85.89,86.03,85.86,85.91,4100.0,66.2499,66.3578,66.2267,66.2653,4100.0
2014-05-21 09:40:00,85.92,85.95,85.87,85.88,3300.0,66.273,66.2961,66.2344,66.2421,3300.0
2014-05-21 09:45:00,85.9,85.94,85.85,85.92,4200.0,66.2576,66.2884,66.219,66.273,4200.0
2014-05-21 09:50:00,85.92,85.99,85.84,85.84,9700.0,66.273,66.327,66.2113,66.2113,9700.0
2014-05-21 09:55:00,85.83,85.84,85.73,85.75,42100.0,66.2036,66.2113,66.1264,66.1419,42100.0
2014-05-21 10:00:00,85.73,85.75,85.69,85.75,29200.0,66.1264,66.1419,66.0956,66.1419,29200.0
2014-05-21 10:05:00,85.75,85.75,85.7,85.72,13000.0,66.1419,66.1419,66.1033,66.1187,13000.0
2014-05-21 10:10:00,85.73,85.76,85.72,85.74,17100.0,66.1264,66.1496,66.1187,66.1342,17100.0
2014-05-21 10:15:00,85.73,85.75,85.71,85.73,5500.0,66.1264,66.1419,66.111,66.1264,5500.0
2014-05-21 10:20:00,85.73,85.73,85.68,85.68,4300.0,66.1264,66.1264,66.0879,66.0879,4300.0
2014-05-21 10:25:00,85.68,85.68,85.6,85.65,8900.0,66.0879,66.0879,66.0262,66.0647,8900.0
2014-05-21 10:30:00,85.65,85.67,85.64,85.66,11400.0,66.0647,66.0802,66.057,66.0724,11400.0
2014-05-21 10:35:00,85.67,85.7,85.67,85.68,9600.0,66.0802,66.1033,66.0802,66.0879,9600.0
2014-05-21 10:40:00,85.69,85.7,85.61,85.62,9200.0,66.0956,66.1033,66.0339,66.0416,9200.0
2014-05-21 10:45:00,85.62,85.64,85.58,85.63,8700.0,66.0416,66.057,66.0107,66.0493,8700.0
2014-05-21 10:50:00,85.65,85.65,85.57,85.65,9700.0,66.0647,66.0647,66.003,66.0647,9700.0
2014-05-21 10:55:00,85.65,85.7,85.61,85.61,12000.0,66.0647,66.1033,66.0339,66.0339,12000.0
2014-05-21 11:00:00,85.59,85.59,85.52,85.58,10500.0,66.0185,66.0185,65.9645,66.0107,10500.0
2014-05-21 11:05:00,85.58,85.75,85.58,85.71,17200.0,66.0107,66.1419,66.0107,66.111,17200.0
2014-05-21 11:10:00,85.71,85.72,85.67,85.68,8300.0,66.111,66.1187,66.0802,66.0879,8300.0
2014-05-21 11:15:00,85.73,85.75,85.68,85.69,5200.0,66.1264,66.1419,66.0879,66.0956,5200.0
2014-05-21 11:20:00,85.67,85.71,85.62,85.63,3000.0,66.0802,66.111,66.0416,66.0493,3000.0
2014-05-21 11:25:00,85.63,85.63,85.52,85.53,3800.0,66.0493,66.0493,65.9645,65.9722,3800.0
2014-05-21 11:30:00,85.53,85.56,85.52,85.53,9000.0,65.9722,65.9953,65.9645,65.9722,9000.0
2014-05-21 11:35:00,85.52,85.54,85.49,85.53,4500.0,65.9645,65.9799,65.9413,65.9722,4500.0
2014-05-21 11:40:00,85.52,85.52,85.39,85.39,5700.0,65.9645,65.9645,65.8642,65.8642,5700.0
2014-05-21 11:45:00,85.38,85.38,85.27,85.29,4100.0,65.8565,65.8565,65.7716,65.7871,4100.0
2014-05-21 11:50:00,85.26,85.35,85.25,85.35,5900.0,65.7639,65.8333,65.7562,65.8333,5900.0
2014-05-21 11:55:00,85.36,85.38,85.31,85.31,11800.0,65.841,65.8565,65.8025,65.8025,11800.0
2014-05-21 12:00:00,85.31,85.41,85.31,85.41,12000.0,65.8025,65.8796,65.8025,65.8796,12000.0
2014-05-21 12:05:00,85.43,85.43,85.33,85.33,13300.0,65.895,65.895,65.8179,65.8179,13300.0
2014-05-21 12:10:00,85.33,85.39,85.31,85.38,3800.0,65.8179,65.8642,65.8025,65.8565,3800.0
2014-05-21 12:15:00,85.37,85.42,85.37,85.42,4100.0,65.8488,65.8873,65.8488,65.8873,4100.0
2014-05-21 12:20:00,85.43,85.44,85.42,85.43,4400.0,65.895,65.9028,65.8873,65.895,4400.0
2014-05-21 12:25:00,85.43,85.48,85.43,85.48,11500.0,65.895,65.9336,65.895,65.9336,11500.0
2014-05-21 12:30:00,85.45,85.5,85.45,85.48,9800.0,65.9105,65.949,65.9105,65.9336,9800.0
2014-05-21 12:35:00,85.49,85.51,85.46,85.5,6200.0,65.9413,65.9567,65.9182,65.949,6200.0
2014-05-21 12:40:00,85.53,85.53,85.51,85.53,1800.0,65.9722,65.9722,65.9567,65.9722,1800.0
2014-05-21 12:45:00,85.52,85.52,85.45,85.46,4200.0,65.9645,65.9645,65.9105,65.9182,4200.0
2014-05-21 12:50:00,85.46,85.55,85.45,85.53,8600.0,65.9182,65.9876,65.9105,65.9722,8600.0
2014-05-21 12:55:00,85.54,85.55,85.52,85.54,4000.0,65.9799,65.9876,65.9645,65.9799,4000.0
2014-05-21 13:00:00,85.55,85.57,85.54,85.57,6900.0,65.9876,66.003,65.9799,66.003,6900.0
2014-05-21 13:05:00,85.57,85.59,85.57,85.57,9600.0,66.003,66.0185,66.003,66.003,9600.0
2014-05-21 13:10:00,85.57,85.57,85.55,85.56,5600.0,66.003,66.003,65.9876,65.9953,5600.0
2014-05-21 13:15:00,85.54,85.57,85.52,85.52,16100.0,65.9799,66.003,65.9645,65.9645,16100.0
2014-05-21 13:20:00,85.52,85.52,85.48,85.51,37800.0,65.9645,65.9645,65.9336,65.9567,37800.0
2014-05-21 13:25:00,85.51,85.55,85.51,85.54,5800.0,65.9567,65.9876,65.9567,65.9799,5800.0
2014-05-21 13:30:00,85.54,85.56,85.54,85.56,5500.0,65.9799,65.9953,65.9799,65.9953,5500.0
2014-05-21 13:35:00,85.57,85.59,85.56,85.56,36900.0,66.003,66.0185,65.9953,65.9953,36900.0
2014-05-21 13:40:00,85.57,85.58,85.56,85.58,6700.0,66.003,66.0107,65.9953,66.0107,6700.0
2014-05-21 13:45:00,85.59,85.59,85.52,85.52,8400.0,66.0185,66.0185,65.9645,65.9645,8400.0
2014-05-21 13:50:00,85.52,85.55,85.51,85.53,11300.0,65.9645,65.9876,65.9567,65.9722,11300.0
2014-05-21 13:55:00,85.53,85.55,85.48,85.49,9400.0,65.9722,65.9876,65.9336,65.9413,9400.0
2014-05-21 14:00:00,85.5,85.7,85.45,85.67,12100.0,65.949,66.1033,65.9105,66.0802,12100.0
2014-05-21 14:05:00,85.68,85.73,85.52,85.55,10500.0,66.0879,66.1264,65.9645,65.9876,10500.0
2014-05-21 14:10:00,85.5,85.54,85.44,85.49,5100.0,65.949,65.9799,65.9028,65.9413,5100.0
2014-05-21 14:15:00,85.48,85.56,85.48,85.56,6200.0,65.9336,65.9953,65.9336,65.9953,6200.0
2014-05-21 14:20:00,85.57,85.63,85.53,85.55,4800.0,66.003,66.0493,65.9722,65.9876,4800.0
2014-05-21 14:25:00,85.57,85.62,85.55,85.6,3700.0,66.003,66.0416,65.9876,66.0262,3700.0
2014-05-21 14:30:00,85.6,85.64,85.56,85.64,12100.0,66.0262,66.057,65.9953,66.057,12100.0
2014-05-21 14:35:00,85.65,85.65,85.58,85.58,8300.0,66.0647,66.0647,66.0107,66.0107,8300.0
2014-05-21 14:40:00,85.59,85.65,85.59,85.63,11100.0,66.0185,66.0647,66.0185,66.0493,11100.0
2014-05-21 14:45:00,85.62,85.65,85.6,85.63,7800.0,66.0416,66.0647,66.0262,66.0493,7800.0
2014-05-21 14:50:00,85.63,85.63,85.59,85.59,3400.0,66.0493,66.0493,66.0185,66.0185,3400.0
2014-05-21 14:55:00,85.62,85.63,85.58,85.61,4000.0,66.0416,66.0493,66.0107,66.0339,4000.0
2014-05-21 15:00:00,85.6,85.65,85.57,85.64,5500.0,66.0262,66.0647,66.003,66.057,5500.0
2014-05-21 15:05:00,85.64,85.65,85.62,85.65,12600.0,66.057,66.0647,66.0416,66.0647,12600.0
2014-05-21 15:10:00,85.65,85.73,85.65,85.66,24200.0,66.0647,66.1264,66.0647,66.0724,24200.0
2014-05-21 15:15:00,85.66,85.72,85.63,85.69,24500.0,66.0724,66.1187,66.0493,66.0956,24500.0
2014-05-21 15:20:00,85.67,85.7,85.66,85.69,8700.0,66.0802,66.1033,66.0724,66.0956,8700.0
2014-05-21 15:25:00,85.68,85.68,85.63,85.64,12200.0,66.0879,66.0879,66.0493,66.057,12200.0
2014-05-21 15:30:00,85.64,85.65,85.63,85.65,34600.0,66.057,66.0647,66.0493,66.0647,34600.0
2014-05-21 15:35:00,85.64,85.67,85.63,85.67,60200.0,66.057,66.0802,66.0493,66.0802,60200.0
2014-05-21 15:40:00,85.67,85.74,85.67,85.73,19400.0,66.0802,66.1342,66.0802,66.1264,19400.0
2014-05-21 15:45:00,85.72,85.72,85.65,85.67,36300.0,66.1187,66.1187,66.0647,66.0802,36300.0
2014-05-21 15:50:00,85.68,85.69,85.65,85.69,18600.0,66.0879,66.0956,66.0647,66.0956,18600.0
2014-05-21 15:55:00,85.69,85.71,85.66,85.71,42800.0,66.0956,66.111,66.0724,66.111,42800.0
2014-05-22 09:30:00,85.95,85.95,85.43,85.49,23800.0,66.2961,66.2961,65.895,65.9413,23800.0
2014-05-22 09:35:00,85.51,85.75,85.39,85.7,12000.0,65.9567,66.1419,65.8642,66.1033,12000.0
2014-05-22 09:40:00,85.68,85.95,85.63,85.86,9400.0,66.0879,66.2961,66.0493,66.2267,9400.0
2014-05-22 09:45:00,85.9,85.97,85.81,85.83,64000.0,66.2576,66.3116,66.1881,66.2036,64000.0
2014-05-22 09:50:00,85.83,85.89,85.81,85.89,24600.0,66.2036,66.2499,66.1881,66.2499,24600.0
2014-05-22 09:55:00,85.88,86.0,85.85,85.89,29900.0,66.2421,66.3347,66.219,66.2499,29900.0
2014-05-22 10:00:00,85.9,85.95,85.82,85.84,14900.0,66.2576,66.2961,66.1959,66.2113,14900.0
2014-05-22 10:05:00,85.84,85.88,85.74,85.88,6300.0,66.2113,66.2421,66.1342,66.2421,6300.0
2014-05-22 10:10:00,85.88,85.92,85.84,85.9,17800.0,66.2421,66.273,66.2113,66.2576,17800.0
2014-05-22 10:15:00,85.93,86.05,85.93,85.98,46500.0,66.2807,66.3733,66.2807,66.3193,46500.0
2014-05-22 10:20:00,85.98,86.0,85.96,85.99,10400.0,66.3193,66.3347,66.3038,66.327,10400.0
2014-05-22 10:25:00,86.0,86.0,85.93,85.94,10800.0,66.3347,66.3347,66.2807,66.2884,10800.0
2014-05-22 10:30:00,85.99,86.0,85.95,85.96,5800.0,66.327,66.3347,66.2961,66.3038,5800.0
2014-05-22 10:35:00,85.97,86.03,85.95,86.03,9900.0,66.3116,66.3578,66.2961,66.3578,9900.0
2014-05-22 10:40:00,86.04,86.05,86.0,86.01,17500.0,66.3656,66.3733,66.3347,66.3424,17500.0
2014-05-22 10:45:00,86.01,86.23,86.01,86.21,26200.0,66.3424,66.5121,66.3424,66.4967,26200.0
2014-05-22 10:50:00,86.22,86.25,86.2,86.22,12900.0,66.5044,66.5275,66.489,66.5044,12900.0
2014-05-22 10:55:00,86.21,86.23,86.14,86.18,42400.0,66.4967,66.5121,66.4427,66.4735,42400.0
2014-05-22 11:00:00,86.18,86.21,86.14,86.14,14400.0,66.4735,66.4967,66.4427,66.4427,14400.0
2014-05-22 11:05:00,86.13,86.17,86.12,86.17,11100.0,66.435,66.4658,66.4273,66.4658,11100.0
2014-05-22 11:10:00,86.17,86.18,86.13,86.16,6500.0,66.4658,66.4735,66.435,66.4581,6500.0
2014-05-22 11:15:00,86.16,86.19,86.13,86.13,9800.0,66.4581,66.4813,66.435,66.435,9800.0
2014-05-22 11:20:00,86.13,86.18,86.12,86.17,20300.0,66.435,66.4735,66.4273,66.4658,20300.0
2014-05-22 11:25:00,86.18,86.22,86.16,86.19,17200.0,66.4735,66.5044,66.4581,66.4813,17200.0
2014-05-22 11:30:00,86.2,86.26,86.15,86.15,23000.0,66.489,66.5352,66.4504,66.4504,23000.0
2014-05-22 11:35:00,86.15,86.19,86.13,86.14,12300.0,66.4504,66.4813,66.435,66.4427,12300.0
2014-05-22 11:40:00,86.15,86.2,86.15,86.18,15800.0,66.4504,66.489,66.4504,66.4735,15800.0
2014-05-22 11:45:00,86.19,86.2,86.14,86.17,17100.0,66.4813,66.489,66.4427,66.4658,17100.0
2014-05-22 11:50:00,86.17,86.2,86.15,86.2,14600.0,66.4658,66.489,66.4504,66.489,14600.0
2014-05-22 11:55:00,86.2,86.22,86.15,86.16,16300.0,66.489,66.5044,66.4504,66.4581,16300.0
2014-05-22 12:00:00,86.16,86.16,86.12,86.15,12600.0,66.4581,66.4581,66.4273,66.4504,12600.0
2014-05-22 12:05:00,86.13,86.17,86.08,86.09,5100.0,66.435,66.4658,66.3964,66.4041,5100.0
2014-05-22 12:10:00,86.08,86.09,86.02,86.05,9600.0,66.3964,66.4041,66.3501,66.3733,9600.0
2014-05-22 12:15:00,86.05,86.07,86.02,86.03,10400.0,66.3733,66.3887,66.3501,66.3578,10400.0
2014-05-22 12:20:00,86.02,86.03,85.99,85.99,5600.0,66.3501,66.3578,66.327,66.327,5600.0
2014-05-22 12:25:00,85.99,85.99,85.95,85.98,6400.0,66.327,66.327,66.2961,66.3193,6400.0
2014-05-22 12:30:00,85.98,86.01,85.97,85.97,6600.0,66.3193,66.3424,66.3116,66.3116,6600.0
2014-05-22 12:35:00,85.98,85.99,85.95,85.95,8300.0,66.3193,66.327,66.2961,66.2961,8300.0
2014-05-22 12:40:00,85.96,85.98,85.93,85.97,11000.0,66.3038,66.3193,66.2807,66.3116,11000.0
2014-05-22 12:45:00,85.96,85.97,85.94,85.94,16100.0,66.3038,66.3116,66.2884,66.2884,16100.0
2014-05-22 12:50:00,85.93,85.94,85.88,85.92,10900.0,66.2807,66.2884,66.2421,66.273,10900.0
2014-05-22 12:55:00,85.92,85.93,85.91,85.92,4900.0,66.273,66.2807,66.2653,66.273,4900.0
2014-05-22 13:00:00,85.93,86.03,85.93,86.03,4900.0,66.2807,66.3578,66.2807,66.3578,4900.0
2014-05-22 13:05:00,86.03,86.05,85.97,86.01,6700.0,66.3578,66.3733,66.3116,66.3424,6700.0
2014-05-22 13:10:00,86.01,86.02,85.98,86.01,5100.0,66.3424,66.3501,66.3193,66.3424,5100.0
2014-05-22 13:15:00,86.02,86.04,86.0,86.04,7900.0,66.3501,66.3656,66.3347,66.3656,7900.0
2014-05-22 13:20:00,86.04,86.07,86.03,86.04,14800.0,66.3656,66.3887,66.3578,66.3656,14800.0
2014-05-22 13:25:00,86.05,86.11,86.02,86.1,11100.0,66.3733,66.4195,66.3501,66.4118,11100.0
2014-05-22 13:30:00,86.09,86.09,85.99,86.01,5300.0,66.4041,66.4041,66.327,66.3424,5300.0
2014-05-22 13:35:00,86.01,86.04,86.0,86.03,3700.0,66.3424,66.3656,66.3347,66.3578,3700.0
2014-05-22 13:40:00,86.04,86.05,85.99,86.0,6400.0,66.3656,66.3733,66.327,66.3347,6400.0
2014-05-22 13:45:00,85.99,86.0,85.96,85.98,7600.0,66.327,66.3347,66.3038,66.3193,7600.0
2014-05-22 13:50:00,85.98,86.02,85.94,86.02,4000.0,66.3193,66.3501,66.2884,66.3501,4000.0
2014-05-22 13:55:00,86.01,86.01,85.98,86.0,8600.0,66.3424,66.3424,66.3193,66.3347,8600.0
2014-05-22 14:00:00,86.0,86.0,85.97,85.98,5500.0,66.3347,66.3347,66.3116,66.3193,5500.0
2014-05-22 14:05:00,85.98,86.0,85.95,85.96,14300.0,66.3193,66.3347,66.2961,66.3038,14300.0
2014-05-22 14:10:00,85.96,85.99,85.96,85.99,1800.0,66.3038,66.327,66.3038,66.327,1800.0
2014-05-22 14:15:00,85.99,85.99,85.96,85.98,15600.0,66.327,66.327,66.3038,66.3193,15600.0
2014-05-22 14:20:00,85.99,86.0,85.98,85.98,3200.0,66.327,66.3347,66.3193,66.3193,3200.0
2014-05-22 14:25:00,85.99,86.04,85.99,86.04,9100.0,66.327,66.3656,66.327,66.3656,9100.0
2014-05-22 14:30:00,86.05,86.14,86.05,86.14,11200.0,66.3733,66.4427,66.3733,66.4427,11200.0
2014-05-22 14:35:00,86.14,86.15,86.07,86.11,6800.0,66.4427,66.4504,66.3887,66.4195,6800.0
2014-05-22 14:40:00,86.12,86.16,86.12,86.16,6200.0,66.4273,66.4581,66.4273,66.4581,6200.0
2014-05-22 14:45:00,86.15,86.16,86.1,86.15,12900.0,66.4504,66.4581,66.4118,66.4504,12900.0
2014-05-22 14:50:00,86.15,86.17,86.09,86.13,14600.0,66.4504,66.4658,66.4041,66.435,14600.0
2014-05-22 14:55:00,86.15,86.16,86.14,86.16,6100.0,66.4504,66.4581,66.4427,66.4581,6100.0
2014-05-22 15:00:00,86.15,86.15,86.12,86.13,6500.0,66.4504,66.4504,66.4273,66.435,6500.0
2014-05-22 15:05:00,86.12,86.12,86.03,86.04,8300.0,66.4273,66.4273,66.3578,66.3656,8300.0
2014-05-22 15:10:00,86.04,86.05,86.0,86.0,12900.0,66.3656,66.3733,66.3347,66.3347,12900.0
2014-05-22 15:15:00,86.0,86.0,85.95,85.98,25200.0,66.3347,66.3347,66.2961,66.3193,25200.0
2014-05-22 15:20:00,85.99,86.01,85.97,86.0,62800.0,66.327,66.3424,66.3116,66.3347,62800.0
2014-05-22 15:25:00,86.01,86.03,85.99,86.01,12200.0,66.3424,66.3578,66.327,66.3424,12200.0
2014-05-22 15:30:00,86.02,86.02,85.98,85.99,11900.0,66.3501,66.3501,66.3193,66.327,11900.0
2014-05-22 15:35:00,86.0,86.01,85.98,86.01,13400.0,66.3347,66.3424,66.3193,66.3424,13400.0
2014-05-22 15:40:00,86.01,86.03,85.98,85.99,25400.0,66.3424,66.3578,66.3193,66.327,25400.0
2014-05-22 15:45:00,85.99,86.0,85.89,85.94,35800.0,66.327,66.3347,66.2499,66.2884,35800.0
2014-05-22 15:50:00,85.94,85.95,85.88,85.88,17900.0,66.2884,66.2961,66.2421,66.2421,17900.0
2014-05-22 15:55:00,85.88,85.89,85.85,85.87,41000.0,66.2421,66.2499,66.219,66.2344,41000.0
2014-05-23 09:30:00,85.8,86.0,85.75,86.0,23300.0,66.1804,66.3347,66.1419,66.3347,23300.0
2014-05-23 09:35:00,86.01,86.07,85.87,85.89,3900.0,66.3424,66.3887,66.2344,66.2499,3900.0
2014-05-23 09:40:00,85.95,86.03,85.84,85.94,11800.0,66.2961,66.3578,66.2113,66.2884,11800.0
2014-05-23 09:45:00,85.95,86.0,85.9,85.93,8900.0,66.2961,66.3347,66.2576,66.2807,8900.0
2014-05-23 09:50:00,85.92,86.04,85.85,85.97,3800.0,66.273,66.3656,66.219,66.3116,3800.0
2014-05-23 09:55:00,85.98,86.13,85.98,86.11,5900.0,66.3193,66.435,66.3193,66.4195,5900.0
2014-05-23 10:00:00,86.12,86.25,86.12,86.2,6900.0,66.4273,66.5275,66.4273,66.489,6900.0
2014-05-23 10:05:00,86.21,86.24,86.2,86.21,11500.0,66.4967,66.5198,66.489,66.4967,11500.0
2014-05-23 10:10:00,86.22,86.27,86.18,86.24,3700.0,66.5044,66.543,66.4735,66.5198,3700.0
2014-05-23 10:15:00,86.21,86.21,86.16,86.19,7800.0,66.4967,66.4967,66.4581,66.4813,7800.0
2014-05-23 10:20:00,86.16,86.22,86.14,86.22,4000.0,66.4581,66.5044,66.4427,66.5044,4000.0
2014-05-23 10:25:00,86.18,86.27,86.17,86.24,19500.0,66.4735,66.543,66.4658,66.5198,19500.0
2014-05-23 10:30:00,86.25,86.34,86.25,86.34,14000.0,66.5275,66.597,66.5275,66.597,14000.0
2014-05-23 10:35:00,86.34,86.35,86.26,86.33,8300.0,66.597,66.6047,66.5352,66.5892,8300.0
2014-05-23 10:40:00,86.33,86.34,86.29,86.29,3900.0,66.5892,66.597,66.5584,66.5584,3900.0
2014-05-23 10:45:00,86.29,86.29,86.26,86.27,38800.0,66.5584,66.5584,66.5352,66.543,38800.0
2014-05-23 10:50:00,86.26,86.26,86.2,86.22,7500.0,66.5352,66.5352,66.489,66.5044,7500.0
2014-05-23 10:55:00,86.25,86.27,86.22,86.25,24900.0,66.5275,66.543,66.5044,66.5275,24900.0
2014-05-23 11:00:00,86.26,86.27,86.19,86.19,4300.0,66.5352,66.543,66.4813,66.4813,4300.0
2014-05-23 11:05:00,86.18,86.2,86.16,86.19,6000.0,66.4735,66.489,66.4581,66.4813,6000.0
2014-05-23 11:10:00,86.19,86.23,86.17,86.19,5600.0,66.4813,66.5121,66.4658,66.4813,5600.0
2014-05-23 11:15:00,86.16,86.3,86.16,86.3,36100.0,66.4581,66.5661,66.4581,66.5661,36100.0
2014-05-23 11:20:00,86.32,86.32,86.26,86.26,39200.0,66.5815,66.5815,66.5352,66.5352,39200.0
2014-05-23 11:25:00,86.26,86.26,86.15,86.15,7200.0,66.5352,66.5352,66.4504,66.4504,7200.0
2014-05-23 11:30:00,86.16,86.28,86.16,86.28,35500.0,66.4581,66.5507,66.4581,66.5507,35500.0
2014-05-23 11:35:00,86.28,86.31,86.27,86.31,11200.0,66.5507,66.5738,66.543,66.5738,11200.0
2014-05-23 11:40:00,86.32,86.39,86.32,86.38,9500.0,66.5815,66.6355,66.5815,66.6278,9500.0
2014-05-23 11:45:00,86.4,86.44,86.4,86.43,8900.0,66.6432,66.6741,66.6432,66.6664,8900.0
2014-05-23 11:50:00,86.45,86.46,86.45,86.46,5300.0,66.6818,66.6895,66.6818,66.6895,5300.0
2014-05-23 11:55:00,86.46,86.46,86.32,86.35,4800.0,66.6895,66.6895,66.5815,66.6047,4800.0
2014-05-23 12:00:00,86.36,86.38,86.36,86.37,3300.0,66.6124,66.6278,66.6124,66.6201,3300.0
2014-05-23 12:05:00,86.39,86.4,86.37,86.38,3600.0,66.6355,66.6432,66.6201,66.6278,3600.0
2014-05-23 12:10:00,86.38,86.4,86.37,86.4,2100.0,66.6278,66.6432,66.6201,66.6432,2100.0
2014-05-23 12:15:00,86.4,86.4,86.35,86.35,3100.0,66.6432,66.6432,66.6047,66.6047,3100.0
2014-05-23 12:20:00,86.36,86.37,86.34,86.34,1600.0,66.6124,66.6201,66.597,66.597,1600.0
2014-05-23 12:25:00,86.34,86.37,86.31,86.37,9300.0,66.597,66.6201,66.5738,66.6201,9300.0
2014-05-23 12:30:00,86.37,86.39,86.37,86.39,5600.0,66.6201,66.6355,66.6201,66.6355,5600.0
2014-05-23 12:35:00,86.38,86.39,86.38,86.38,2300.0,66.6278,66.6355,66.6278,66.6278,2300.0
2014-05-23 12:40:00,86.4,86.4,86.37,86.39,3100.0,66.6432,66.6432,66.6201,66.6355,3100.0
2014-05-23 12:45:00,86.39,86.39,86.37,86.37,1600.0,66.6355,66.6355,66.6201,66.6201,1600.0
2014-05-23 12:50:00,86.37,86.42,86.37,86.42,2400.0,66.6201,66.6587,66.6201,66.6587,2400.0
2014-05-23 12:55:00,86.41,86.41,86.4,86.4,1800.0,66.6509,66.6509,66.6432,66.6432,1800.0
2014-05-23 13:00:00,86.39,86.41,86.39,86.41,4100.0,66.6355,66.6509,66.6355,66.6509,4100.0
2014-05-23 13:05:00,86.4,86.41,86.4,86.4,1200.0,66.6432,66.6509,66.6432,66.6432,1200.0
2014-05-23 13:10:00,86.39,86.39,86.35,86.36,9600.0,66.6355,66.6355,66.6047,66.6124,9600.0
2014-05-23 13:15:00,86.37,86.37,86.3,86.32,3600.0,66.6201,66.6201,66.5661,66.5815,3600.0
2014-05-23 13:20:00,86.32,86.33,86.32,86.32,2900.0,66.5815,66.5892,66.5815,66.5815,2900.0
2014-05-23 13:25:00,86.31,86.33,86.31,86.33,3900.0,66.5738,66.5892,66.5738,66.5892,3900.0
2014-05-23 13:30:00,86.33,86.33,86.33,86.33,700.0,66.5892,66.5892,66.5892,66.5892,700.0
2014-05-23 13:35:00,86.34,86.4,86.33,86.39,4700.0,66.597,66.6432,66.5892,66.6355,4700.0
2014-05-23 13:40:00,86.39,86.41,86.38,86.41,4500.0,66.6355,66.6509,66.6278,66.6509,4500.0
2014-05-23 13:45:00,86.42,86.47,86.42,86.47,4600.0,66.6587,66.6972,66.6587,66.6972,4600.0
2014-05-23 13:50:00,86.47,86.49,86.46,86.49,7800.0,66.6972,66.7127,66.6895,66.7127,7800.0
2014-05-23 13:55:00,86.48,86.48,86.42,86.42,3400.0,66.7049,66.7049,66.6587,66.6587,3400.0
2014-05-23 14:00:00,86.43,86.44,86.4,86.4,8100.0,66.6664,66.6741,66.6432,66.6432,8100.0
2014-05-23 14:05:00,86.4,86.41,86.37,86.4,7200.0,66.6432,66.6509,66.6201,66.6432,7200.0
2014-05-23 14:10:00,86.4,86.4,86.38,86.38,8200.0,66.6432,66.6432,66.6278,66.6278,8200.0
2014-05-23 14:15:00,86.38,86.38,86.32,86.34,6900.0,66.6278,66.6278,66.5815,66.597,6900.0
2014-05-23 14:20:00,86.35,86.43,86.34,86.42,8500.0,66.6047,66.6664,66.597,66.6587,8500.0
2014-05-23 14:25:00,86.42,86.43,86.38,86.38,6900.0,66.6587,66.6664,66.6278,66.6278,6900.0
2014-05-23 14:30:00,86.38,86.4,86.37,86.37,7200.0,66.6278,66.6432,66.6201,66.6201,7200.0
2014-05-23 14:35:00,86.37,86.39,86.36,86.37,5300.0,66.6201,66.6355,66.6124,66.6201,5300.0
2014-05-23 14:40:00,86.37,86.42,86.37,86.42,7700.0,66.6201,66.6587,66.6201,66.6587,7700.0
2014-05-23 14:45:00,86.41,86.43,86.41,86.43,3100.0,66.6509,66.6664,66.6509,66.6664,3100.0
2014-05-23 14:50:00,86.43,86.5,86.43,86.49,13200.0,66.6664,66.7204,66.6664,66.7127,13200.0
2014-05-23 14:55:00,86.49,86.52,86.47,86.47,10500.0,66.7127,66.7358,66.6972,66.6972,10500.0
2014-05-23 15:00:00,86.46,86.47,86.44,86.44,3400.0,66.6895,66.6972,66.6741,66.6741,3400.0
2014-05-23 15:05:00,86.44,86.45,86.42,86.43,5500.0,66.6741,66.6818,66.6587,66.6664,5500.0
2014-05-23 15:10:00,86.44,86.54,86.44,86.54,7200.0,66.6741,66.7512,66.6741,66.7512,7200.0
2014-05-23 15:15:00,86.54,86.54,86.51,86.52,16100.0,66.7512,66.7512,66.7281,66.7358,16100.0
2014-05-23 15:20:00,86.52,86.53,86.48,86.5,17000.0,66.7358,66.7435,66.7049,66.7204,17000.0
2014-05-23 15:25:00,86.5,86.5,86.47,86.49,8400.0,66.7204,66.7204,66.6972,66.7127,8400.0
2014-05-23 15:30:00,86.48,86.51,86.48,86.51,24700.0,66.7049,66.7281,66.7049,66.7281,24700.0
2014-05-23 15:35:00,86.51,86.52,86.47,86.47,11400.0,66.7281,66.7358,66.6972,66.6972,11400.0
2014-05-23 15:40:00,86.47,86.49,86.46,86.47,11900.0,66.6972,66.7127,66.6895,66.6972,11900.0
2014-05-23 15:45:00,86.46,86.46,86.44,86.46,21900.0,66.6895,66.6895,66.6741,66.6895,21900.0
2014-05-23 15:50:00,86.46,86.5,86.45,86.46,36400.0,66.6895,66.7204,66.6818,66.6895,36400.0
2014-05-23 15:55:00,86.46,86.47,86.38,86.41,50100.0,66.6895,66.6972,66.6278,66.6509,50100.0
2014-05-27 09:30:00,86.59,86.94,86.53,86.9,31700.0,66.7898,67.0598,66.7435,67.0289,31700.0
2014-05-27 09:35:00,86.9,86.97,86.8,86.86,13500.0,67.0289,67.0829,66.9518,66.998,13500.0
2014-05-27 09:40:00,86.87,87.1,86.84,87.06,27400.0,67.0058,67.1832,66.9826,67.1523,27400.0
2014-05-27 09:45:00,87.04,87.08,87.04,87.08,8800.0,67.1369,67.1677,67.1369,67.1677,8800.0
2014-05-27 09:50:00,87.08,87.09,86.92,86.95,35100.0,67.1677,67.1755,67.0443,67.0675,35100.0
2014-05-27 09:55:00,86.95,87.03,86.93,86.98,13000.0,67.0675,67.1292,67.052,67.0906,13000.0
2014-05-27 10:00:00,86.96,87.05,86.93,86.99,12000.0,67.0752,67.1446,67.052,67.0983,12000.0
2014-05-27 10:05:00,87.02,87.07,86.99,87.01,39400.0,67.1215,67.16,67.0983,67.1137,39400.0
2014-05-27 10:10:00,87.0,87.03,86.98,87.01,14300.0,67.106,67.1292,67.0906,67.1137,14300.0
2014-05-27 10:15:00,87.04,87.06,87.02,87.06,18800.0,67.1369,67.1523,67.1215,67.1523,18800.0
2014-05-27 10:20:00,87.05,87.06,87.03,87.03,14500.0,67.1446,67.1523,67.1292,67.1292,14500.0
2014-05-27 10:25:00,87.03,87.03,86.93,86.99,24200.0,67.1292,67.1292,67.052,67.0983,24200.0
2014-05-27 10:30:00,86.99,87.01,86.98,87.0,5300.0,67.0983,67.1137,67.0906,67.106,5300.0
2014-05-27 10:35:00,87.01,87.01,86.98,86.99,6200.0,67.1137,67.1137,67.0906,67.0983,6200.0
2014-05-27 10:40:00,86.99,87.04,86.99,87.01,18900.0,67.0983,67.1369,67.0983,67.1137,18900.0
2014-05-27 10:45:00,87.03,87.06,86.99,87.01,38100.0,67.1292,67.1523,67.0983,67.1137,38100.0
2014-05-27 10:50:00,87.01,87.05,87.0,87.01,25000.0,67.1137,67.1446,67.106,67.1137,25000.0
2014-05-27 10:55:00,87.01,87.02,87.0,87.01,7800.0,67.1137,67.1215,67.106,67.1137,7800.0
2014-05-27 11:00:00,87.01,87.02,87.0,87.01,7400.0,67.1137,67.1215,67.106,67.1137,7400.0
2014-05-27 11:05:00,87.01,87.02,87.0,87.0,4300.0,67.1137,67.1215,67.106,67.106,4300.0
2014-05-27 11:10:00,87.0,87.0,86.99,86.99,1300.0,67.106,67.106,67.0983,67.0983,1300.0
2014-05-27 11:15:00,86.99,87.0,86.95,86.95,11700.0,67.0983,67.106,67.0675,67.0675,11700.0
2014-05-27 11:20:00,86.95,86.95,86.89,86.89,3800.0,67.0675,67.0675,67.0212,67.0212,3800.0
2014-05-27 11:25:00,86.89,86.91,86.86,86.9,10600.0,67.0212,67.0366,66.998,67.0289,10600.0
2014-05-27 11:30:00,86.91,86.96,86.91,86.96,4300.0,67.0366,67.0752,67.0366,67.0752,4300.0
2014-05-27 11:35:00,86.96,86.99,86.94,86.97,9200.0,67.0752,67.0983,67.0598,67.0829,9200.0
2014-05-27 11:40:00,86.97,86.98,86.9,86.9,4000.0,67.0829,67.0906,67.0289,67.0289,4000.0
2014-05-27 11:45:00,86.89,86.93,86.87,86.93,3800.0,67.0212,67.052,67.0058,67.052,3800.0
2014-05-27 11:50:00,86.95,86.95,86.93,86.94,3500.0,67.0675,67.0675,67.052,67.0598,3500.0
2014-05-27 11:55:00,86.94,86.95,86.93,86.94,2600.0,67.0598,67.0675,67.052,67.0598,2600.0
2014-05-27 12:00:00,86.94,86.98,86.94,86.98,7700.0,67.0598,67.0906,67.0598,67.0906,7700.0
2014-05-27 12:05:00,86.98,87.0,86.98,86.99,7600.0,67.0906,67.106,67.0906,67.0983,7600.0
2014-05-27 12:10:00,86.98,87.0,86.98,86.98,4400.0,67.0906,67.106,67.0906,67.0906,4400.0
2014-05-27 12:15:00,86.98,86.98,86.94,86.94,3100.0,67.0906,67.0906,67.0598,67.0598,3100.0
2014-05-27 12:20:00,86.95,86.95,86.89,86.89,2700.0,67.0675,67.0675,67.0212,67.0212,2700.0
2014-05-27 12:25:00,86.89,86.89,86.81,86.84,6000.0,67.0212,67.0212,66.9595,66.9826,6000.0
2014-05-27 12:30:00,86.84,86.88,86.84,86.88,4000.0,66.9826,67.0135,66.9826,67.0135,4000.0
2014-05-27 12:35:00,86.87,86.88,86.87,86.88,9100.0,67.0058,67.0135,67.0058,67.0135,9100.0
2014-05-27 12:40:00,86.89,86.92,86.88,86.92,3900.0,67.0212,67.0443,67.0135,67.0443,3900.0
2014-05-27 12:45:00,86.91,86.92,86.91,86.91,800.0,67.0366,67.0443,67.0366,67.0366,800.0
2014-05-27 12:50:00,86.91,86.94,86.9,86.9,8000.0,67.0366,67.0598,67.0289,67.0289,8000.0
2014-05-27 12:55:00,86.91,86.93,86.88,86.89,4100.0,67.0366,67.052,67.0135,67.0212,4100.0
2014-05-27 13:00:00,86.9,86.9,86.82,86.84,5400.0,67.0289,67.0289,66.9672,66.9826,5400.0
2014-05-27 13:05:00,86.84,86.9,86.83,86.9,5300.0,66.9826,67.0289,66.9749,67.0289,5300.0
2014-05-27 13:10:00,86.89,86.9,86.85,86.86,5300.0,67.0212,67.0289,66.9903,66.998,5300.0
2014-05-27 13:15:00,86.87,86.9,86.87,86.88,3900.0,67.0058,67.0289,67.0058,67.0135,3900.0
2014-05-27 13:20:00,86.88,86.89,86.84,86.86,4600.0,67.0135,67.0212,66.9826,66.998,4600.0
2014-05-27 13:25:00,86.85,86.87,86.82,86.82,8100.0,66.9903,67.0058,66.9672,66.9672,8100.0
2014-05-27 13:30:00,86.82,86.82,86.78,86.79,1900.0,66.9672,66.9672,66.9363,66.9441,1900.0
2014-05-27 13:35:00,86.8,86.85,86.77,86.84,7400.0,66.9518,66.9903,66.9286,66.9826,7400.0
2014-05-27 13:40:00,86.83,86.87,86.83,86.87,7600.0,66.9749,67.0058,66.9749,67.0058,7600.0
2014-05-27 13:45:00,86.88,86.93,86.88,86.91,4200.0,67.0135,67.052,67.0135,67.0366,4200.0
2014-05-27 13:50:00,86.91,86.96,86.91,86.95,4200.0,67.0366,67.0752,67.0366,67.0675,4200.0
2014-05-27 13:55:00,86.97,86.98,86.97,86.98,6900.0,67.0829,67.0906,67.0829,67.0906,6900.0
2014-05-27 14:00:00,86.97,86.97,86.9,86.9,7500.0,67.0829,67.0829,67.0289,67.0289,7500.0
2014-05-27 14:05:00,86.9,86.91,86.89,86.91,5000.0,67.0289,67.0366,67.0212,67.0366,5000.0
2014-05-27 14:10:00,86.9,86.92,86.89,86.91,4700.0,67.0289,67.0443,67.0212,67.0366,4700.0
2014-05-27 14:15:00,86.91,86.91,86.89,86.9,3600.0,67.0366,67.0366,67.0212,67.0289,3600.0
2014-05-27 14:20:00,86.9,86.93,86.89,86.93,5000.0,67.0289,67.052,67.0212,67.052,5000.0
2014-05-27 14:25:00,86.92,86.93,86.91,86.91,6100.0,67.0443,67.052,67.0366,67.0366,6100.0
2014-05-27 14:30:00,86.91,86.91,86.88,86.88,8000.0,67.0366,67.0366,67.0135,67.0135,8000.0
2014-05-27 14:35:00,86.87,86.88,86.86,86.86,7100.0,67.0058,67.0135,66.998,66.998,7100.0
2014-05-27 14:40:00,86.85,86.86,86.84,86.84,4000.0,66.9903,66.998,66.9826,66.9826,4000.0
2014-05-27 14:45:00,86.84,86.85,86.83,86.84,5400.0,66.9826,66.9903,66.9749,66.9826,5400.0
2014-05-27 14:50:00,86.83,86.86,86.83,86.84,14100.0,66.9749,66.998,66.9749,66.9826,14100.0
2014-05-27 14:55:00,86.84,86.84,86.81,86.81,4600.0,66.9826,66.9826,66.9595,66.9595,4600.0
2014-05-27 15:00:00,86.81,86.85,86.81,86.85,12100.0,66.9595,66.9903,66.9595,66.9903,12100.0
2014-05-27 15:05:00,86.84,86.85,86.84,86.84,10700.0,66.9826,66.9903,66.9826,66.9826,10700.0
2014-05-27 15:10:00,86.84,86.91,86.84,86.91,15300.0,66.9826,67.0366,66.9826,67.0366,15300.0
2014-05-27 15:15:00,86.9,86.91,86.9,86.91,12700.0,67.0289,67.0366,67.0289,67.0366,12700.0
2014-05-27 15:20:00,86.9,86.92,86.89,86.92,14300.0,67.0289,67.0443,67.0212,67.0443,14300.0
2014-05-27 15:25:00,86.92,86.93,86.92,86.92,10000.0,67.0443,67.052,67.0443,67.0443,10000.0
2014-05-27 15:30:00,86.92,86.93,86.84,86.86,33400.0,67.0443,67.052,66.9826,66.998,33400.0
2014-05-27 15:35:00,86.86,86.87,86.81,86.84,18000.0,66.998,67.0058,66.9595,66.9826,18000.0
2014-05-27 15:40:00,86.84,86.89,86.84,86.89,26200.0,66.9826,67.0212,66.9826,67.0212,26200.0
2014-05-27 15:45:00,86.88,86.88,86.84,86.84,30200.0,67.0135,67.0135,66.9826,66.9826,30200.0
2014-05-27 15:50:00,86.84,86.85,86.77,86.77,34000.0,66.9826,66.9903,66.9286,66.9286,34000.0
2014-05-27 15:55:00,86.77,86.77,86.71,86.73,75700.0,66.9286,66.9286,66.8823,66.8978,75700.0
2014-05-28 09:30:00,86.8,87.01,86.74,86.79,24300.0,66.9518,67.1137,66.9055,66.9441,24300.0
2014-05-28 09:35:00,86.79,86.85,86.66,86.84,17400.0,66.9441,66.9903,66.8438,66.9826,17400.0
2014-05-28 09:40:00,86.8,87.06,86.77,87.05,7000.0,66.9518,67.1523,66.9286,67.1446,7000.0
2014-05-28 09:45:00,87.01,87.08,86.96,87.08,4900.0,67.1137,67.1677,67.0752,67.1677,4900.0
2014-05-28 09:50:00,87.06,87.25,87.04,87.1,20200.0,67.1523,67.2989,67.1369,67.1832,20200.0
2014-05-28 09:55:00,87.06,87.16,86.96,87.0,36800.0,67.1523,67.2294,67.0752,67.106,36800.0
2014-05-28 10:00:00,86.96,86.96,86.83,86.9,8000.0,67.0752,67.0752,66.9749,67.0289,8000.0
2014-05-28 10:05:00,86.89,86.93,86.84,86.84,4000.0,67.0212,67.052,66.9826,66.9826,4000.0
2014-05-28 10:10:00,86.83,86.83,86.71,86.74,6500.0,66.9749,66.9749,66.8823,66.9055,6500.0
2014-05-28 10:15:00,86.75,86.75,86.64,86.66,11600.0,66.9132,66.9132,66.8284,66.8438,11600.0
2014-05-28 10:20:00,86.67,86.7,86.64,86.69,6500.0,66.8515,66.8746,66.8284,66.8669,6500.0
2014-05-28 10:25:00,86.7,86.77,86.69,86.75,11600.0,66.8746,66.9286,66.8669,66.9132,11600.0
2014-05-28 10:30:00,86.76,86.79,86.73,86.73,8300.0,66.9209,66.9441,66.8978,66.8978,8300.0
2014-05-28 10:35:00,86.75,86.78,86.7,86.73,14900.0,66.9132,66.9363,66.8746,66.8978,14900.0
2014-05-28 10:40:00,86.73,86.81,86.71,86.77,34900.0,66.8978,66.9595,66.8823,66.9286,34900.0
2014-05-28 10:45:00,86.76,86.77,86.71,86.74,11700.0,66.9209,66.9286,66.8823,66.9055,11700.0
2014-05-28 10:50:00,86.74,86.76,86.71,86.73,12700.0,66.9055,66.9209,66.8823,66.8978,12700.0
2014-05-28 10:55:00,86.75,86.75,86.67,86.71,28000.0,66.9132,66.9132,66.8515,66.8823,28000.0
2014-05-28 11:00:00,86.74,86.76,86.71,86.72,18600.0,66.9055,66.9209,66.8823,66.8901,18600.0
2014-05-28 11:05:00,86.74,86.78,86.69,86.7,27500.0,66.9055,66.9363,66.8669,66.8746,27500.0
2014-05-28 11:10:00,86.72,86.85,86.72,86.82,55700.0,66.8901,66.9903,66.8901,66.9672,55700.0
2014-05-28 11:15:00,86.82,86.82,86.79,86.81,7100.0,66.9672,66.9672,66.9441,66.9595,7100.0
2014-05-28 11:20:00,86.81,86.83,86.77,86.79,32200.0,66.9595,66.9749,66.9286,66.9441,32200.0
2014-05-28 11:25:00,86.78,86.81,86.73,86.73,13000.0,66.9363,66.9595,66.8978,66.8978,13000.0
2014-05-28 11:30:00,86.74,86.81,86.74,86.77,7900.0,66.9055,66.9595,66.9055,66.9286,7900.0
2014-05-28 11:35:00,86.78,86.8,86.73,86.74,17700.0,66.9363,66.9518,66.8978,66.9055,17700.0
2014-05-28 11:40:00,86.74,86.76,86.69,86.73,9500.0,66.9055,66.9209,66.8669,66.8978,9500.0
2014-05-28 11:45:00,86.73,86.75,86.72,86.74,5500.0,66.8978,66.9132,66.8901,66.9055,5500.0
2014-05-28 11:50:00,86.74,86.75,86.72,86.75,8500.0,66.9055,66.9132,66.8901,66.9132,8500.0
2014-05-28 11:55:00,86.76,86.76,86.73,86.73,11000.0,66.9209,66.9209,66.8978,66.8978,11000.0
2014-05-28 12:00:00,86.73,86.76,86.73,86.73,14600.0,66.8978,66.9209,66.8978,66.8978,14600.0
2014-05-28 12:05:00,86.75,86.76,86.73,86.74,4200.0,66.9132,66.9209,66.8978,66.9055,4200.0
2014-05-28 12:10:00,86.74,86.75,86.74,86.75,9700.0,66.9055,66.9132,66.9055,66.9132,9700.0
2014-05-28 12:15:00,86.75,86.77,86.68,86.73,20600.0,66.9132,66.9286,66.8592,66.8978,20600.0
2014-05-28 12:20:00,86.72,86.73,86.69,86.73,4500.0,66.8901,66.8978,66.8669,66.8978,4500.0
2014-05-28 12:25:00,86.73,86.75,86.71,86.74,7100.0,66.8978,66.9132,66.8823,66.9055,7100.0
2014-05-28 12:30:00,86.75,86.76,86.71,86.71,9000.0,66.9132,66.9209,66.8823,66.8823,9000.0
2014-05-28 12:35:00,86.72,86.75,86.71,86.74,11300.0,66.8901,66.9132,66.8823,66.9055,11300.0
2014-05-28 12:40:00,86.74,86.75,86.71,86.72,8200.0,66.9055,66.9132,66.8823,66.8901,8200.0
2014-05-28 12:45:00,86.72,86.74,86.72,86.74,3400.0,66.8901,66.9055,66.8901,66.9055,3400.0
2014-05-28 12:50:00,86.75,86.75,86.71,86.73,11600.0,66.9132,66.9132,66.8823,66.8978,11600.0
2014-05-28 12:55:00,86.73,86.77,86.73,86.75,14400.0,66.8978,66.9286,66.8978,66.9132,14400.0
2014-05-28 13:00:00,86.75,86.77,86.72,86.73,13100.0,66.9132,66.9286,66.8901,66.8978,13100.0
2014-05-28 13:05:00,86.74,86.76,86.73,86.75,10300.0,66.9055,66.9209,66.8978,66.9132,10300.0
2014-05-28 13:10:00,86.75,86.76,86.73,86.74,9400.0,66.9132,66.9209,66.8978,66.9055,9400.0
2014-05-28 13:15:00,86.74,86.75,86.72,86.74,9100.0,66.9055,66.9132,66.8901,66.9055,9100.0
2014-05-28 13:20:00,86.75,86.77,86.71,86.71,16000.0,66.9132,66.9286,66.8823,66.8823,16000.0
2014-05-28 13:25:00,86.72,86.74,86.72,86.74,5900.0,66.8901,66.9055,66.8901,66.9055,5900.0
2014-05-28 13:30:00,86.75,86.76,86.73,86.74,6100.0,66.9132,66.9209,66.8978,66.9055,6100.0
2014-05-28 13:35:00,86.74,86.75,86.72,86.73,10000.0,66.9055,66.9132,66.8901,66.8978,10000.0
2014-05-28 13:40:00,86.73,86.73,86.7,86.73,10600.0,66.8978,66.8978,66.8746,66.8978,10600.0
2014-05-28 13:45:00,86.72,86.72,86.65,86.65,8400.0,66.8901,66.8901,66.8361,66.8361,8400.0
2014-05-28 13:50:00,86.66,86.76,86.66,86.74,9700.0,66.8438,66.9209,66.8438,66.9055,9700.0
2014-05-28 13:55:00,86.74,86.74,86.71,86.71,5800.0,66.9055,66.9055,66.8823,66.8823,5800.0
2014-05-28 14:00:00,86.72,86.76,86.69,86.69,21200.0,66.8901,66.9209,66.8669,66.8669,21200.0
2014-05-28 14:05:00,86.68,86.71,86.68,86.71,6400.0,66.8592,66.8823,66.8592,66.8823,6400.0
2014-05-28 14:10:00,86.71,86.73,86.7,86.71,6400.0,66.8823,66.8978,66.8746,66.8823,6400.0
2014-05-28 14:15:00,86.71,86.73,86.71,86.72,4800.0,66.8823,66.8978,66.8823,66.8901,4800.0
2014-05-28 14:20:00,86.72,86.75,86.72,86.75,11700.0,66.8901,66.9132,66.8901,66.9132,11700.0
2014-05-28 14:25:00,86.74,86.75,86.72,86.74,18700.0,66.9055,66.9132,66.8901,66.9055,18700.0
2014-05-28 14:30:00,86.74,86.75,86.72,86.73,8900.0,66.9055,66.9132,66.8901,66.8978,8900.0
2014-05-28 14:35:00,86.74,86.79,86.73,86.76,60400.0,66.9055,66.9441,66.8978,66.9209,60400.0
2014-05-28 14:40:00,86.75,86.77,86.72,86.74,9000.0,66.9132,66.9286,66.8901,66.9055,9000.0
2014-05-28 14:45:00,86.74,86.79,86.73,86.76,7800.0,66.9055,66.9441,66.8978,66.9209,7800.0
2014-05-28 14:50:00,86.76,86.79,86.74,86.74,21200.0,66.9209,66.9441,66.9055,66.9055,21200.0
2014-05-28 14:55:00,86.75,86.75,86.73,86.74,13300.0,66.9132,66.9132,66.8978,66.9055,13300.0
2014-05-28 15:00:00,86.75,86.79,86.73,86.74,31000.0,66.9132,66.9441,66.8978,66.9055,31000.0
2014-05-28 15:05:00,86.74,86.76,86.72,86.73,14900.0,66.9055,66.9209,66.8901,66.8978,14900.0
2014-05-28 15:10:00,86.73,86.74,86.68,86.68,13900.0,66.8978,66.9055,66.8592,66.8592,13900.0
2014-05-28 15:15:00,86.68,86.72,86.67,86.72,9800.0,66.8592,66.8901,66.8515,66.8901,9800.0
2014-05-28 15:20:00,86.72,86.73,86.69,86.73,12100.0,66.8901,66.8978,66.8669,66.8978,12100.0
2014-05-28 15:25:00,86.72,86.76,86.72,86.73,21000.0,66.8901,66.9209,66.8901,66.8978,21000.0
2014-05-28 15:30:00,86.72,86.75,86.71,86.75,17100.0,66.8901,66.9132,66.8823,66.9132,17100.0
2014-05-28 15:35:00,86.75,86.75,86.7,86.74,21600.0,66.9132,66.9132,66.8746,66.9055,21600.0
2014-05-28 15:40:00,86.75,86.75,86.63,86.64,46300.0,66.9132,66.9132,66.8206,66.8284,46300.0
2014-05-28 15:45:00,86.64,86.65,86.56,86.59,30100.0,66.8284,66.8361,66.7666,66.7898,30100.0
2014-05-28 15:50:00,86.59,86.59,86.51,86.53,21200.0,66.7898,66.7898,66.7281,66.7435,21200.0
2014-05-28 15:55:00,86.52,86.59,86.48,86.53,52700.0,66.7358,66.7898,66.7049,66.7435,52700.0
2014-05-29 09:30:00,86.72,86.94,86.66,86.72,45600.0,66.8901,67.0598,66.8438,66.8901,45600.0
2014-05-29 09:35:00,86.74,86.83,86.66,86.7,12200.0,66.9055,66.9749,66.8438,66.8746,12200.0
2014-05-29 09:40:00,86.74,86.84,86.68,86.79,15800.0,66.9055,66.9826,66.8592,66.9441,15800.0
2014-05-29 09:45:00,86.79,86.82,86.68,86.72,15500.0,66.9441,66.9672,66.8592,66.8901,15500.0
2014-05-29 09:50:00,86.7,86.7,86.65,86.68,11300.0,66.8746,66.8746,66.8361,66.8592,11300.0
2014-05-29 09:55:00,86.68,86.73,86.68,86.7,11600.0,66.8592,66.8978,66.8592,66.8746,11600.0
2014-05-29 10:00:00,86.69,86.73,86.61,86.68,9600.0,66.8669,66.8978,66.8052,66.8592,9600.0
2014-05-29 10:05:00,86.67,86.67,86.55,86.59,7900.0,66.8515,66.8515,66.7589,66.7898,7900.0
2014-05-29 10:10:00,86.61,86.62,86.43,86.44,11500.0,66.8052,66.8129,66.6664,66.6741,11500.0
2014-05-29 10:15:00,86.44,86.47,86.35,86.47,11500.0,66.6741,66.6972,66.6047,66.6972,11500.0
2014-05-29 10:20:00,86.47,86.5,86.45,86.49,11200.0,66.6972,66.7204,66.6818,66.7127,11200.0
2014-05-29 10:25:00,86.49,86.54,86.49,86.53,10200.0,66.7127,66.7512,66.7127,66.7435,10200.0
2014-05-29 10:30:00,86.54,86.57,86.5,86.52,11200.0,66.7512,66.7744,66.7204,66.7358,11200.0
2014-05-29 10:35:00,86.52,86.53,86.47,86.49,13400.0,66.7358,66.7435,66.6972,66.7127,13400.0
2014-05-29 10:40:00,86.5,86.54,86.47,86.51,19700.0,66.7204,66.7512,66.6972,66.7281,19700.0
2014-05-29 10:45:00,86.55,86.63,86.53,86.61,36100.0,66.7589,66.8206,66.7435,66.8052,36100.0
2014-05-29 10:50:00,86.63,86.63,86.57,86.6,5600.0,66.8206,66.8206,66.7744,66.7975,5600.0
2014-05-29 10:55:00,86.6,86.6,86.57,86.57,1700.0,66.7975,66.7975,66.7744,66.7744,1700.0
2014-05-29 11:00:00,86.57,86.57,86.5,86.5,5300.0,66.7744,66.7744,66.7204,66.7204,5300.0
2014-05-29 11:05:00,86.49,86.57,86.47,86.56,11400.0,66.7127,66.7744,66.6972,66.7666,11400.0
2014-05-29 11:10:00,86.55,86.57,86.52,86.57,53000.0,66.7589,66.7744,66.7358,66.7744,53000.0
2014-05-29 11:15:00,86.6,86.6,86.58,86.6,6500.0,66.7975,66.7975,66.7821,66.7975,6500.0
2014-05-29 11:20:00,86.59,86.6,86.55,86.59,8700.0,66.7898,66.7975,66.7589,66.7898,8700.0
2014-05-29 11:25:00,86.59,86.6,86.57,86.58,4600.0,66.7898,66.7975,66.7744,66.7821,4600.0
2014-05-29 11:30:00,86.6,86.65,86.6,86.61,7600.0,66.7975,66.8361,66.7975,66.8052,7600.0
2014-05-29 11:35:00,86.6,86.63,86.59,86.61,4700.0,66.7975,66.8206,66.7898,66.8052,4700.0
2014-05-29 11:40:00,86.61,86.61,86.55,86.57,3500.0,66.8052,66.8052,66.7589,66.7744,3500.0
2014-05-29 11:45:00,86.58,86.6,86.56,86.56,3700.0,66.7821,66.7975,66.7666,66.7666,3700.0
2014-05-29 11:50:00,86.57,86.59,86.56,86.57,4500.0,66.7744,66.7898,66.7666,66.7744,4500.0
2014-05-29 11:55:00,86.58,86.58,86.55,86.56,4800.0,66.7821,66.7821,66.7589,66.7666,4800.0
2014-05-29 12:00:00,86.55,86.6,86.55,86.58,6200.0,66.7589,66.7975,66.7589,66.7821,6200.0
2014-05-29 12:05:00,86.59,86.65,86.58,86.65,6900.0,66.7898,66.8361,66.7821,66.8361,6900.0
2014-05-29 12:10:00,86.65,86.65,86.63,86.65,5800.0,66.8361,66.8361,66.8206,66.8361,5800.0
2014-05-29 12:15:00,86.65,86.65,86.59,86.6,5900.0,66.8361,66.8361,66.7898,66.7975,5900.0
2014-05-29 12:20:00,86.61,86.63,86.59,86.62,2700.0,66.8052,66.8206,66.7898,66.8129,2700.0
2014-05-29 12:25:00,86.61,86.61,86.52,86.54,4100.0,66.8052,66.8052,66.7358,66.7512,4100.0
2014-05-29 12:30:00,86.54,86.55,86.51,86.52,4500.0,66.7512,66.7589,66.7281,66.7358,4500.0
2014-05-29 12:35:00,86.52,86.54,86.52,86.53,4400.0,66.7358,66.7512,66.7358,66.7435,4400.0
2014-05-29 12:40:00,86.54,86.55,86.52,86.53,3300.0,66.7512,66.7589,66.7358,66.7435,3300.0
2014-05-29 12:45:00,86.55,86.55,86.53,86.53,4200.0,66.7589,66.7589,66.7435,66.7435,4200.0
2014-05-29 12:50:00,86.53,86.56,86.51,86.56,5100.0,66.7435,66.7666,66.7281,66.7666,5100.0
2014-05-29 12:55:00,86.56,86.56,86.55,86.56,2600.0,66.7666,66.7666,66.7589,66.7666,2600.0
2014-05-29 13:00:00,86.55,86.55,86.51,86.51,7600.0,66.7589,66.7589,66.7281,66.7281,7600.0
2014-05-29 13:05:00,86.51,86.53,86.49,86.52,6700.0,66.7281,66.7435,66.7127,66.7358,6700.0
2014-05-29 13:10:00,86.52,86.52,86.51,86.51,4300.0,66.7358,66.7358,66.7281,66.7281,4300.0
2014-05-29 13:15:00,86.49,86.49,86.47,86.49,3800.0,66.7127,66.7127,66.6972,66.7127,3800.0
2014-05-29 13:20:00,86.49,86.49,86.47,86.48,2000.0,66.7127,66.7127,66.6972,66.7049,2000.0
2014-05-29 13:25:00,86.48,86.48,86.44,86.44,4400.0,66.7049,66.7049,66.6741,66.6741,4400.0
2014-05-29 13:30:00,86.44,86.47,86.44,86.47,3500.0,66.6741,66.6972,66.6741,66.6972,3500.0
2014-05-29 13:35:00,86.47,86.48,86.46,86.46,1700.0,66.6972,66.7049,66.6895,66.6895,1700.0
2014-05-29 13:40:00,86.46,86.5,86.46,86.49,5400.0,66.6895,66.7204,66.6895,66.7127,5400.0
2014-05-29 13:45:00,86.5,86.5,86.49,86.5,8300.0,66.7204,66.7204,66.7127,66.7204,8300.0
2014-05-29 13:50:00,86.49,86.5,86.48,86.48,1900.0,66.7127,66.7204,66.7049,66.7049,1900.0
2014-05-29 13:55:00,86.49,86.5,86.48,86.5,6900.0,66.7127,66.7204,66.7049,66.7204,6900.0
2014-05-29 14:00:00,86.5,86.5,86.48,86.5,6400.0,66.7204,66.7204,66.7049,66.7204,6400.0
2014-05-29 14:05:00,86.51,86.54,86.51,86.51,8000.0,66.7281,66.7512,66.7281,66.7281,8000.0
2014-05-29 14:10:00,86.51,86.55,86.51,86.54,5900.0,66.7281,66.7589,66.7281,66.7512,5900.0
2014-05-29 14:15:00,86.55,86.55,86.54,86.54,2800.0,66.7589,66.7589,66.7512,66.7512,2800.0
2014-05-29 14:20:00,86.54,86.55,86.53,86.55,7400.0,66.7512,66.7589,66.7435,66.7589,7400.0
2014-05-29 14:25:00,86.55,86.55,86.53,86.53,34000.0,66.7589,66.7589,66.7435,66.7435,34000.0
2014-05-29 14:30:00,86.54,86.54,86.53,86.53,2000.0,66.7512,66.7512,66.7435,66.7435,2000.0
2014-05-29 14:35:00,86.54,86.64,86.54,86.64,27400.0,66.7512,66.8284,66.7512,66.8284,27400.0
2014-05-29 14:40:00,86.64,86.64,86.56,86.58,9900.0,66.8284,66.8284,66.7666,66.7821,9900.0
2014-05-29 14:45:00,86.59,86.62,86.59,86.61,6600.0,66.7898,66.8129,66.7898,66.8052,6600.0
2014-05-29 14:50:00,86.6,86.61,86.58,86.6,11000.0,66.7975,66.8052,66.7821,66.7975,11000.0
2014-05-29 14:55:00,86.6,86.61,86.59,86.59,8400.0,66.7975,66.8052,66.7898,66.7898,8400.0
2014-05-29 15:00:00,86.6,86.64,86.6,86.64,26900.0,66.7975,66.8284,66.7975,66.8284,26900.0
2014-05-29 15:05:00,86.63,86.63,86.58,86.59,47000.0,66.8206,66.8206,66.7821,66.7898,47000.0
2014-05-29 15:10:00,86.59,86.61,86.57,86.58,8900.0,66.7898,66.8052,66.7744,66.7821,8900.0
2014-05-29 15:15:00,86.58,86.61,86.57,86.6,8700.0,66.7821,66.8052,66.7744,66.7975,8700.0
2014-05-29 15:20:00,86.61,86.62,86.59,86.62,16500.0,66.8052,66.8129,66.7898,66.8129,16500.0
2014-05-29 15:25:00,86.62,86.63,86.6,86.62,46900.0,66.8129,66.8206,66.7975,66.8129,46900.0
2014-05-29 15:30:00,86.63,86.64,86.61,86.62,42300.0,66.8206,66.8284,66.8052,66.8129,42300.0
2014-05-29 15:35:00,86.62,86.69,86.62,86.67,23100.0,66.8129,66.8669,66.8129,66.8515,23100.0
2014-05-29 15:40:00,86.67,86.69,86.66,86.69,36900.0,66.8515,66.8669,66.8438,66.8669,36900.0
2014-05-29 15:45:00,86.69,86.72,86.69,86.72,36000.0,66.8669,66.8901,66.8669,66.8901,36000.0
2014-05-29 15:50:00,86.72,86.73,86.62,86.68,112600.0,66.8901,66.8978,66.8129,66.8592,112600.0
2014-05-29 15:55:00,86.69,86.76,86.69,86.75,79700.0,66.8669,66.9209,66.8669,66.9132,79700.0
2014-05-30 09:30:00,86.5,86.78,86.49,86.67,59600.0,66.7204,66.9363,66.7127,66.8515,59600.0
2014-05-30 09:35:00,86.62,86.67,86.48,86.6,30600.0,66.8129,66.8515,66.7049,66.7975,30600.0
2014-05-30 09:40:00,86.57,86.65,86.54,86.6,6700.0,66.7744,66.8361,66.7512,66.7975,6700.0
2014-05-30 09:45:00,86.65,86.65,86.52,86.56,15100.0,66.8361,66.8361,66.7358,66.7666,15100.0
2014-05-30 09:50:00,86.57,86.63,86.54,86.6,2700.0,66.7744,66.8206,66.7512,66.7975,2700.0
2014-05-30 09:55:00,86.61,86.63,86.45,86.56,15100.0,66.8052,66.8206,66.6818,66.7666,15100.0
2014-05-30 10:00:00,86.56,86.73,86.53,86.63,28400.0,66.7666,66.8978,66.7435,66.8206,28400.0
2014-05-30 10:05:00,86.61,86.63,86.56,86.61,8500.0,66.8052,66.8206,66.7666,66.8052,8500.0
2014-05-30 10:10:00,86.63,86.67,86.56,86.61,15200.0,66.8206,66.8515,66.7666,66.8052,15200.0
2014-05-30 10:15:00,86.63,86.69,86.57,86.57,12000.0,66.8206,66.8669,66.7744,66.7744,12000.0
2014-05-30 10:20:00,86.56,86.59,86.55,86.58,6000.0,66.7666,66.7898,66.7589,66.7821,6000.0
2014-05-30 10:25:00,86.58,86.61,86.54,86.58,10800.0,66.7821,66.8052,66.7512,66.7821,10800.0
2014-05-30 10:30:00,86.58,86.6,86.56,86.58,8200.0,66.7821,66.7975,66.7666,66.7821,8200.0
2014-05-30 10:35:00,86.58,86.6,86.55,86.56,36500.0,66.7821,66.7975,66.7589,66.7666,36500.0
2014-05-30 10:40:00,86.56,86.62,86.55,86.61,11700.0,66.7666,66.8129,66.7589,66.8052,11700.0
2014-05-30 10:45:00,86.62,86.67,86.61,86.64,5900.0,66.8129,66.8515,66.8052,66.8284,5900.0
2014-05-30 10:50:00,86.64,86.69,86.63,86.68,7200.0,66.8284,66.8669,66.8206,66.8592,7200.0
2014-05-30 10:55:00,86.68,86.7,86.68,86.69,5300.0,66.8592,66.8746,66.8592,66.8669,5300.0
2014-05-30 11:00:00,86.7,86.7,86.66,86.67,14700.0,66.8746,66.8746,66.8438,66.8515,14700.0
2014-05-30 11:05:00,86.65,86.68,86.62,86.62,8500.0,66.8361,66.8592,66.8129,66.8129,8500.0
2014-05-30 11:10:00,86.63,86.67,86.63,86.64,9800.0,66.8206,66.8515,66.8206,66.8284,9800.0
2014-05-30 11:15:00,86.63,86.64,86.6,86.6,10700.0,66.8206,66.8284,66.7975,66.7975,10700.0
2014-05-30 11:20:00,86.59,86.62,86.58,86.58,9100.0,66.7898,66.8129,66.7821,66.7821,9100.0
2014-05-30 11:25:00,86.58,86.61,86.56,86.61,11100.0,66.7821,66.8052,66.7666,66.8052,11100.0
2014-05-30 11:30:00,86.62,86.63,86.61,86.61,5200.0,66.8129,66.8206,66.8052,66.8052,5200.0
2014-05-30 11:35:00,86.61,86.64,86.6,86.61,16000.0,66.8052,66.8284,66.7975,66.8052,16000.0
2014-05-30 11:40:00,86.61,86.62,86.59,86.62,8600.0,66.8052,66.8129,66.7898,66.8129,8600.0
2014-05-30 11:45:00,86.62,86.63,86.61,86.61,5900.0,66.8129,66.8206,66.8052,66.8052,5900.0
2014-05-30 11:50:00,86.6,86.6,86.56,86.59,8500.0,66.7975,66.7975,66.7666,66.7898,8500.0
2014-05-30 11:55:00,86.59,86.6,86.59,86.59,4300.0,66.7898,66.7975,66.7898,66.7898,4300.0
2014-05-30 12:00:00,86.59,86.6,86.59,86.59,7000.0,66.7898,66.7975,66.7898,66.7898,7000.0
2014-05-30 12:05:00,86.58,86.6,86.57,86.58,10100.0,66.7821,66.7975,66.7744,66.7821,10100.0
2014-05-30 12:10:00,86.58,86.58,86.57,86.58,3300.0,66.7821,66.7821,66.7744,66.7821,3300.0
2014-05-30 12:15:00,86.58,86.6,86.58,86.6,40800.0,66.7821,66.7975,66.7821,66.7975,40800.0
2014-05-30 12:20:00,86.6,86.62,86.58,86.6,11700.0,66.7975,66.8129,66.7821,66.7975,11700.0
2014-05-30 12:25:00,86.59,86.59,86.57,86.58,4800.0,66.7898,66.7898,66.7744,66.7821,4800.0
2014-05-30 12:30:00,86.57,86.58,86.46,86.46,8600.0,66.7744,66.7821,66.6895,66.6895,8600.0
2014-05-30 12:35:00,86.47,86.49,86.44,86.44,6700.0,66.6972,66.7127,66.6741,66.6741,6700.0
2014-05-30 12:40:00,86.44,86.51,86.43,86.51,10100.0,66.6741,66.7281,66.6664,66.7281,10100.0
2014-05-30 12:45:00,86.52,86.53,86.51,86.53,5500.0,66.7358,66.7435,66.7281,66.7435,5500.0
2014-05-30 12:50:00,86.53,86.54,86.5,86.5,7800.0,66.7435,66.7512,66.7204,66.7204,7800.0
2014-05-30 12:55:00,86.5,86.53,86.5,86.52,5500.0,66.7204,66.7435,66.7204,66.7358,5500.0
2014-05-30 13:00:00,86.52,86.58,86.51,86.58,7600.0,66.7358,66.7821,66.7281,66.7821,7600.0
2014-05-30 13:05:00,86.59,86.63,86.59,86.61,6200.0,66.7898,66.8206,66.7898,66.8052,6200.0
2014-05-30 13:10:00,86.62,86.63,86.61,86.61,2700.0,66.8129,66.8206,66.8052,66.8052,2700.0
2014-05-30 13:15:00,86.6,86.6,86.55,86.57,6800.0,66.7975,66.7975,66.7589,66.7744,6800.0
2014-05-30 13:20:00,86.57,86.58,86.53,86.55,6300.0,66.7744,66.7821,66.7435,66.7589,6300.0
2014-05-30 13:25:00,86.56,86.6,86.56,86.6,5700.0,66.7666,66.7975,66.7666,66.7975,5700.0
2014-05-30 13:30:00,86.6,86.6,86.56,86.59,5900.0,66.7975,66.7975,66.7666,66.7898,5900.0
2014-05-30 13:35:00,86.59,86.6,86.57,86.58,11900.0,66.7898,66.7975,66.7744,66.7821,11900.0
2014-05-30 13:40:00,86.59,86.6,86.58,86.6,4500.0,66.7898,66.7975,66.7821,66.7975,4500.0
2014-05-30 13:45:00,86.6,86.61,86.59,86.6,18900.0,66.7975,66.8052,66.7898,66.7975,18900.0
2014-05-30 13:50:00,86.59,86.62,86.59,86.62,7500.0,66.7898,66.8129,66.7898,66.8129,7500.0
2014-05-30 13:55:00,86.62,86.63,86.61,86.63,3800.0,66.8129,66.8206,66.8052,66.8206,3800.0
2014-05-30 14:00:00,86.62,86.64,86.6,86.63,11700.0,66.8129,66.8284,66.7975,66.8206,11700.0
2014-05-30 14:05:00,86.64,86.65,86.63,86.65,23100.0,66.8284,66.8361,66.8206,66.8361,23100.0
2014-05-30 14:10:00,86.64,86.71,86.64,86.7,21800.0,66.8284,66.8823,66.8284,66.8746,21800.0
2014-05-30 14:15:00,86.7,86.7,86.69,86.7,6400.0,66.8746,66.8746,66.8669,66.8746,6400.0
2014-05-30 14:20:00,86.7,86.7,86.69,86.7,15800.0,66.8746,66.8746,66.8669,66.8746,15800.0
2014-05-30 14:25:00,86.7,86.7,86.68,86.68,12300.0,66.8746,66.8746,66.8592,66.8592,12300.0
2014-05-30 14:30:00,86.68,86.7,86.64,86.65,13300.0,66.8592,66.8746,66.8284,66.8361,13300.0
2014-05-30 14:35:00,86.66,86.69,86.65,86.68,6400.0,66.8438,66.8669,66.8361,66.8592,6400.0
2014-05-30 14:40:00,86.69,86.74,86.67,86.69,25400.0,66.8669,66.9055,66.8515,66.8669,25400.0
2014-05-30 14:45:00,86.7,86.75,86.7,86.74,12600.0,66.8746,66.9132,66.8746,66.9055,12600.0
2014-05-30 14:50:00,86.75,86.75,86.69,86.71,17000.0,66.9132,66.9132,66.8669,66.8823,17000.0
2014-05-30 14:55:00,86.69,86.69,86.63,86.63,33200.0,66.8669,66.8669,66.8206,66.8206,33200.0
2014-05-30 15:00:00,86.64,86.66,86.62,86.65,14400.0,66.8284,66.8438,66.8129,66.8361,14400.0
2014-05-30 15:05:00,86.65,86.67,86.62,86.66,15200.0,66.8361,66.8515,66.8129,66.8438,15200.0
2014-05-30 15:10:00,86.66,86.71,86.66,86.7,14000.0,66.8438,66.8823,66.8438,66.8746,14000.0
2014-05-30 15:15:00,86.7,86.7,86.69,86.7,15500.0,66.8746,66.8746,66.8669,66.8746,15500.0
2014-05-30 15:20:00,86.7,86.7,86.65,86.66,15300.0,66.8746,66.8746,66.8361,66.8438,15300.0
2014-05-30 15:25:00,86.65,86.66,86.63,86.63,23000.0,66.8361,66.8438,66.8206,66.8206,23000.0
2014-05-30 15:30:00,86.63,86.64,86.61,86.63,35100.0,66.8206,66.8284,66.8052,66.8206,35100.0
2014-05-30 15:35:00,86.63,86.65,86.59,86.59,98800.0,66.8206,66.8361,66.7898,66.7898,98800.0
2014-05-30 15:40:00,86.59,86.61,86.59,86.6,47600.0,66.7898,66.8052,66.7898,66.7975,47600.0
2014-05-30 15:45:00,86.61,86.63,86.58,86.6,88000.0,66.8052,66.8206,66.7821,66.7975,88000.0
2014-05-30 15:50:00,86.59,86.6,86.51,86.52,60600.0,66.7898,66.7975,66.7281,66.7358,60600.0
2014-05-30 15:55:00,86.51,86.59,86.49,86.55,133800.0,66.7281,66.7898,66.7127,66.7589,133800.0
2014-06-02 09:30:00,86.55,87.06,86.55,87.06,55300.0,66.7589,67.1523,66.7589,67.1523,55300.0
2014-06-02 09:35:00,87.06,87.06,86.93,87.0,19300.0,67.1523,67.1523,67.052,67.106,19300.0
2014-06-02 09:40:00,86.99,87.0,86.93,86.98,19000.0,67.0983,67.106,67.052,67.0906,19000.0
2014-06-02 09:45:00,86.94,86.95,86.78,86.78,8200.0,67.0598,67.0675,66.9363,66.9363,8200.0
2014-06-02 09:50:00,86.8,86.86,86.8,86.86,11600.0,66.9518,66.998,66.9518,66.998,11600.0
2014-06-02 09:55:00,86.84,86.89,86.82,86.82,13800.0,66.9826,67.0212,66.9672,66.9672,13800.0
2014-06-02 10:00:00,86.83,86.83,86.5,86.56,23800.0,66.9749,66.9749,66.7204,66.7666,23800.0
2014-06-02 10:05:00,86.55,86.6,86.29,86.33,36000.0,66.7589,66.7975,66.5584,66.5892,36000.0
2014-06-02 10:10:00,86.32,86.48,86.32,86.48,8900.0,66.5815,66.7049,66.5815,66.7049,8900.0
2014-06-02 10:15:00,86.49,86.62,86.49,86.59,9700.0,66.7127,66.8129,66.7127,66.7898,9700.0
2014-06-02 10:20:00,86.6,86.65,86.58,86.62,10700.0,66.7975,66.8361,66.7821,66.8129,10700.0
2014-06-02 10:25:00,86.57,86.71,86.54,86.68,13200.0,66.7744,66.8823,66.7512,66.8592,13200.0
2014-06-02 10:30:00,86.64,86.67,86.61,86.65,6100.0,66.8284,66.8515,66.8052,66.8361,6100.0
2014-06-02 10:35:00,86.63,86.78,86.63,86.75,6800.0,66.8206,66.9363,66.8206,66.9132,6800.0
2014-06-02 10:40:00,86.77,86.78,86.7,86.72,14000.0,66.9286,66.9363,66.8746,66.8901,14000.0
2014-06-02 10:45:00,86.72,86.76,86.68,86.69,11800.0,66.8901,66.9209,66.8592,66.8669,11800.0
2014-06-02 10:50:00,86.7,86.74,86.63,86.65,23100.0,66.8746,66.9055,66.8206,66.8361,23100.0
2014-06-02 10:55:00,86.65,86.76,86.64,86.76,12400.0,66.8361,66.9209,66.8284,66.9209,12400.0
2014-06-02 11:00:00,86.76,86.79,86.71,86.77,13100.0,66.9209,66.9441,66.8823,66.9286,13100.0
2014-06-02 11:05:00,86.78,86.97,86.78,86.95,18000.0,66.9363,67.0829,66.9363,67.0675,18000.0
2014-06-02 11:10:00,86.95,87.02,86.93,86.98,32000.0,67.0675,67.1215,67.052,67.0906,32000.0
2014-06-02 11:15:00,86.98,87.04,86.98,87.02,12900.0,67.0906,67.1369,67.0906,67.1215,12900.0
2014-06-02 11:20:00,87.03,87.08,87.0,87.01,19500.0,67.1292,67.1677,67.106,67.1137,19500.0
2014-06-02 11:25:00,87.04,87.17,87.03,87.16,26400.0,67.1369,67.2372,67.1292,67.2294,26400.0
2014-06-02 11:30:00,87.17,87.19,87.11,87.15,8400.0,67.2372,67.2526,67.1909,67.2217,8400.0
2014-06-02 11:35:00,87.15,87.19,87.15,87.15,18700.0,67.2217,67.2526,67.2217,67.2217,18700.0
2014-06-02 11:40:00,87.17,87.18,87.14,87.15,8500.0,67.2372,67.2449,67.214,67.2217,8500.0
2014-06-02 11:45:00,87.14,87.21,87.14,87.2,17700.0,67.214,67.268,67.214,67.2603,17700.0
2014-06-02 11:50:00,87.2,87.21,87.16,87.17,23200.0,67.2603,67.268,67.2294,67.2372,23200.0
2014-06-02 11:55:00,87.18,87.2,87.13,87.13,18200.0,67.2449,67.2603,67.2063,67.2063,18200.0
2014-06-02 12:00:00,87.14,87.19,87.13,87.16,11000.0,67.214,67.2526,67.2063,67.2294,11000.0
2014-06-02 12:05:00,87.17,87.18,87.16,87.17,5100.0,67.2372,67.2449,67.2294,67.2372,5100.0
2014-06-02 12:10:00,87.17,87.23,87.17,87.23,19300.0,67.2372,67.2834,67.2372,67.2834,19300.0
2014-06-02 12:15:00,87.22,87.22,87.18,87.19,13600.0,67.2757,67.2757,67.2449,67.2526,13600.0
2014-06-02 12:20:00,87.18,87.2,87.17,87.2,18000.0,67.2449,67.2603,67.2372,67.2603,18000.0
2014-06-02 12:25:00,87.2,87.21,87.18,87.18,9800.0,67.2603,67.268,67.2449,67.2449,9800.0
2014-06-02 12:30:00,87.19,87.2,87.16,87.17,10100.0,67.2526,67.2603,67.2294,67.2372,10100.0
2014-06-02 12:35:00,87.17,87.17,87.12,87.13,8900.0,67.2372,67.2372,67.1986,67.2063,8900.0
2014-06-02 12:40:00,87.13,87.16,87.12,87.16,5900.0,67.2063,67.2294,67.1986,67.2294,5900.0
2014-06-02 12:45:00,87.15,87.18,87.14,87.18,10000.0,67.2217,67.2449,67.214,67.2449,10000.0
2014-06-02 12:50:00,87.18,87.2,87.01,87.14,73000.0,67.2449,67.2603,67.1137,67.214,73000.0
2014-06-02 12:55:00,87.14,87.2,87.14,87.18,11200.0,67.214,67.2603,67.214,67.2449,11200.0
2014-06-02 13:00:00,87.17,87.17,87.13,87.14,5100.0,67.2372,67.2372,67.2063,67.214,5100.0
2014-06-02 13:05:00,87.15,87.15,87.11,87.14,6400.0,67.2217,67.2217,67.1909,67.214,6400.0
2014-06-02 13:10:00,87.15,87.17,87.15,87.15,9000.0,67.2217,67.2372,67.2217,67.2217,9000.0
2014-06-02 13:15:00,87.15,87.2,87.14,87.18,13500.0,67.2217,67.2603,67.214,67.2449,13500.0
2014-06-02 13:20:00,87.17,87.23,87.17,87.2,37000.0,67.2372,67.2834,67.2372,67.2603,37000.0
2014-06-02 13:25:00,87.21,87.24,87.19,87.2,18300.0,67.268,67.2912,67.2526,67.2603,18300.0
2014-06-02 13:30:00,87.2,87.2,87.17,87.19,8300.0,67.2603,67.2603,67.2372,67.2526,8300.0
2014-06-02 13:35:00,87.2,87.22,87.19,87.2,11000.0,67.2603,67.2757,67.2526,67.2603,11000.0
2014-06-02 13:40:00,87.2,87.21,87.16,87.17,6900.0,67.2603,67.268,67.2294,67.2372,6900.0
2014-06-02 13:45:00,87.18,87.22,87.16,87.18,12400.0,67.2449,67.2757,67.2294,67.2449,12400.0
2014-06-02 13:50:00,87.18,87.19,87.14,87.14,12600.0,67.2449,67.2526,67.214,67.214,12600.0
2014-06-02 13:55:00,87.15,87.18,87.15,87.17,8900.0,67.2217,67.2449,67.2217,67.2372,8900.0
2014-06-02 14:00:00,87.17,87.18,87.15,87.18,7400.0,67.2372,67.2449,67.2217,67.2449,7400.0
2014-06-02 14:05:00,87.17,87.2,87.17,87.18,16200.0,67.2372,67.2603,67.2372,67.2449,16200.0
2014-06-02 14:10:00,87.19,87.24,87.17,87.22,25300.0,67.2526,67.2912,67.2372,67.2757,25300.0
2014-06-02 14:15:00,87.22,87.23,87.17,87.23,12900.0,67.2757,67.2834,67.2372,67.2834,12900.0
2014-06-02 14:20:00,87.24,87.25,87.23,87.24,16600.0,67.2912,67.2989,67.2834,67.2912,16600.0
2014-06-02 14:25:00,87.23,87.25,87.21,87.23,10900.0,67.2834,67.2989,67.268,67.2834,10900.0
2014-06-02 14:30:00,87.23,87.25,87.21,87.22,23800.0,67.2834,67.2989,67.268,67.2757,23800.0
2014-06-02 14:35:00,87.22,87.25,87.21,87.22,14200.0,67.2757,67.2989,67.268,67.2757,14200.0
2014-06-02 14:40:00,87.22,87.22,87.17,87.2,18400.0,67.2757,67.2757,67.2372,67.2603,18400.0
2014-06-02 14:45:00,87.18,87.21,87.18,87.2,11200.0,67.2449,67.268,67.2449,67.2603,11200.0
2014-06-02 14:50:00,87.21,87.21,87.18,87.19,16600.0,67.268,67.268,67.2449,67.2526,16600.0
2014-06-02 14:55:00,87.19,87.21,87.18,87.21,9300.0,67.2526,67.268,67.2449,67.268,9300.0
2014-06-02 15:00:00,87.2,87.2,87.15,87.19,9700.0,67.2603,67.2603,67.2217,67.2526,9700.0
2014-06-02 15:05:00,87.19,87.21,87.18,87.2,17800.0,67.2526,67.268,67.2449,67.2603,17800.0
2014-06-02 15:10:00,87.2,87.21,87.15,87.15,13500.0,67.2603,67.268,67.2217,67.2217,13500.0
2014-06-02 15:15:00,87.16,87.2,87.15,87.2,21600.0,67.2294,67.2603,67.2217,67.2603,21600.0
2014-06-02 15:20:00,87.2,87.2,87.16,87.16,12000.0,67.2603,67.2603,67.2294,67.2294,12000.0
2014-06-02 15:25:00,87.16,87.17,87.16,87.16,11200.0,67.2294,67.2372,67.2294,67.2294,11200.0
2014-06-02 15:30:00,87.16,87.21,87.16,87.2,25200.0,67.2294,67.268,67.2294,67.2603,25200.0
2014-06-02 15:35:00,87.2,87.21,87.18,87.2,33200.0,67.2603,67.268,67.2449,67.2603,33200.0
2014-06-02 15:40:00,87.19,87.2,87.17,87.18,41700.0,67.2526,67.2603,67.2372,67.2449,41700.0
2014-06-02 15:45:00,87.17,87.18,87.05,87.06,78400.0,67.2372,67.2449,67.1446,67.1523,78400.0
2014-06-02 15:50:00,87.06,87.07,86.97,86.98,102600.0,67.1523,67.16,67.0829,67.0906,102600.0
2014-06-02 15:55:00,86.98,86.99,86.92,86.96,134100.0,67.0906,67.0983,67.0443,67.0752,134100.0
2014-06-03 09:30:00,86.68,87.04,86.61,87.04,26500.0,66.8592,67.1369,66.8052,67.1369,26500.0
2014-06-03 09:35:00,87.0,87.11,86.79,87.11,22400.0,67.106,67.1909,66.9441,67.1909,22400.0
2014-06-03 09:40:00,87.13,87.13,86.95,87.02,22300.0,67.2063,67.2063,67.0675,67.1215,22300.0
2014-06-03 09:45:00,86.99,87.09,86.95,87.09,6000.0,67.0983,67.1755,67.0675,67.1755,6000.0
2014-06-03 09:50:00,87.09,87.2,87.08,87.2,8400.0,67.1755,67.2603,67.1677,67.2603,8400.0
2014-06-03 09:55:00,87.18,87.2,87.01,87.03,19900.0,67.2449,67.2603,67.1137,67.1292,19900.0
2014-06-03 10:00:00,87.07,87.15,87.03,87.13,9100.0,67.16,67.2217,67.1292,67.2063,9100.0
2014-06-03 10:05:00,87.13,87.15,87.11,87.13,15800.0,67.2063,67.2217,67.1909,67.2063,15800.0
2014-06-03 10:10:00,87.12,87.16,87.08,87.14,5600.0,67.1986,67.2294,67.1677,67.214,5600.0
2014-06-03 10:15:00,87.15,87.17,87.09,87.11,15400.0,67.2217,67.2372,67.1755,67.1909,15400.0
2014-06-03 10:20:00,87.12,87.14,87.07,87.1,14800.0,67.1986,67.214,67.16,67.1832,14800.0
2014-06-03 10:25:00,87.13,87.13,86.98,87.02,21300.0,67.2063,67.2063,67.0906,67.1215,21300.0
2014-06-03 10:30:00,87.03,87.04,87.0,87.0,13000.0,67.1292,67.1369,67.106,67.106,13000.0
2014-06-03 10:35:00,87.02,87.02,86.96,87.0,37200.0,67.1215,67.1215,67.0752,67.106,37200.0
2014-06-03 10:40:00,87.0,87.0,86.91,86.91,10200.0,67.106,67.106,67.0366,67.0366,10200.0
2014-06-03 10:45:00,86.91,86.93,86.86,86.87,12800.0,67.0366,67.052,66.998,67.0058,12800.0
2014-06-03 10:50:00,86.85,86.88,86.75,86.77,11800.0,66.9903,67.0135,66.9132,66.9286,11800.0
2014-06-03 10:55:00,86.75,86.84,86.75,86.84,8400.0,66.9132,66.9826,66.9132,66.9826,8400.0
2014-06-03 11:00:00,86.85,86.86,86.79,86.81,11000.0,66.9903,66.998,66.9441,66.9595,11000.0
2014-06-03 11:05:00,86.82,86.9,86.8,86.9,9700.0,66.9672,67.0289,66.9518,67.0289,9700.0
2014-06-03 11:10:00,86.89,86.94,86.89,86.93,11800.0,67.0212,67.0598,67.0212,67.052,11800.0
2014-06-03 11:15:00,86.92,86.95,86.9,86.95,8000.0,67.0443,67.0675,67.0289,67.0675,8000.0
2014-06-03 11:20:00,86.96,86.98,86.93,86.97,8800.0,67.0752,67.0906,67.052,67.0829,8800.0
2014-06-03 11:25:00,86.97,86.99,86.92,86.93,13400.0,67.0829,67.0983,67.0443,67.052,13400.0
2014-06-03 11:30:00,86.93,86.94,86.85,86.86,8800.0,67.052,67.0598,66.9903,66.998,8800.0
2014-06-03 11:35:00,86.86,86.88,86.85,86.85,7600.0,66.998,67.0135,66.9903,66.9903,7600.0
2014-06-03 11:40:00,86.84,86.85,86.78,86.78,9400.0,66.9826,66.9903,66.9363,66.9363,9400.0
2014-06-03 11:45:00,86.76,86.77,86.75,86.75,16700.0,66.9209,66.9286,66.9132,66.9132,16700.0
2014-06-03 11:50:00,86.75,86.78,86.74,86.75,10400.0,66.9132,66.9363,66.9055,66.9132,10400.0
2014-06-03 11:55:00,86.75,86.78,86.74,86.77,7900.0,66.9132,66.9363,66.9055,66.9286,7900.0
2014-06-03 12:00:00,86.79,86.81,86.77,86.78,20900.0,66.9441,66.9595,66.9286,66.9363,20900.0
2014-06-03 12:05:00,86.78,86.79,86.75,86.75,9000.0,66.9363,66.9441,66.9132,66.9132,9000.0
2014-06-03 12:10:00,86.75,86.8,86.75,86.8,12000.0,66.9132,66.9518,66.9132,66.9518,12000.0
2014-06-03 12:15:00,86.8,86.82,86.79,86.8,6200.0,66.9518,66.9672,66.9441,66.9518,6200.0
2014-06-03 12:20:00,86.81,86.81,86.76,86.79,21100.0,66.9595,66.9595,66.9209,66.9441,21100.0
2014-06-03 12:25:00,86.77,86.77,86.73,86.77,23300.0,66.9286,66.9286,66.8978,66.9286,23300.0
2014-06-03 12:30:00,86.76,86.76,86.75,86.75,7000.0,66.9209,66.9209,66.9132,66.9132,7000.0
2014-06-03 12:35:00,86.75,86.77,86.74,86.77,7100.0,66.9132,66.9286,66.9055,66.9286,7100.0
2014-06-03 12:40:00,86.77,86.78,86.76,86.78,7600.0,66.9286,66.9363,66.9209,66.9363,7600.0
2014-06-03 12:45:00,86.77,86.78,86.76,86.76,5000.0,66.9286,66.9363,66.9209,66.9209,5000.0
2014-06-03 12:50:00,86.77,86.77,86.73,86.75,12300.0,66.9286,66.9286,66.8978,66.9132,12300.0
2014-06-03 12:55:00,86.75,86.77,86.74,86.76,7800.0,66.9132,66.9286,66.9055,66.9209,7800.0
2014-06-03 13:00:00,86.76,86.76,86.72,86.73,7500.0,66.9209,66.9209,66.8901,66.8978,7500.0
2014-06-03 13:05:00,86.74,86.78,86.73,86.76,12400.0,66.9055,66.9363,66.8978,66.9209,12400.0
2014-06-03 13:10:00,86.77,86.77,86.74,86.75,13300.0,66.9286,66.9286,66.9055,66.9132,13300.0
2014-06-03 13:15:00,86.76,86.76,86.69,86.69,14700.0,66.9209,66.9209,66.8669,66.8669,14700.0
2014-06-03 13:20:00,86.69,86.71,86.67,86.7,7900.0,66.8669,66.8823,66.8515,66.8746,7900.0
2014-06-03 13:25:00,86.69,86.72,86.68,86.71,20000.0,66.8669,66.8901,66.8592,66.8823,20000.0
2014-06-03 13:30:00,86.7,86.71,86.67,86.71,10900.0,66.8746,66.8823,66.8515,66.8823,10900.0
2014-06-03 13:35:00,86.71,86.71,86.68,86.69,10100.0,66.8823,66.8823,66.8592,66.8669,10100.0
2014-06-03 13:40:00,86.69,86.7,86.68,86.69,7000.0,66.8669,66.8746,66.8592,66.8669,7000.0
2014-06-03 13:45:00,86.69,86.71,86.68,86.69,13800.0,66.8669,66.8823,66.8592,66.8669,13800.0
2014-06-03 13:50:00,86.69,86.7,86.66,86.69,12700.0,66.8669,66.8746,66.8438,66.8669,12700.0
2014-06-03 13:55:00,86.7,86.7,86.68,86.68,7300.0,66.8746,66.8746,66.8592,66.8592,7300.0
2014-06-03 14:00:00,86.69,86.73,86.68,86.73,7800.0,66.8669,66.8978,66.8592,66.8978,7800.0
2014-06-03 14:05:00,86.72,86.78,86.72,86.78,15600.0,66.8901,66.9363,66.8901,66.9363,15600.0
2014-06-03 14:10:00,86.77,86.77,86.7,86.72,14200.0,66.9286,66.9286,66.8746,66.8901,14200.0
2014-06-03 14:15:00,86.73,86.79,86.72,86.75,19000.0,66.8978,66.9441,66.8901,66.9132,19000.0
2014-06-03 14:20:00,86.76,86.79,86.75,86.77,12200.0,66.9209,66.9441,66.9132,66.9286,12200.0
2014-06-03 14:25:00,86.76,86.8,86.76,86.78,12800.0,66.9209,66.9518,66.9209,66.9363,12800.0
2014-06-03 14:30:00,86.78,86.79,86.77,86.77,13800.0,66.9363,66.9441,66.9286,66.9286,13800.0
2014-06-03 14:35:00,86.78,86.79,86.75,86.76,18300.0,66.9363,66.9441,66.9132,66.9209,18300.0
2014-06-03 14:40:00,86.75,86.79,86.74,86.75,31700.0,66.9132,66.9441,66.9055,66.9132,31700.0
2014-06-03 14:45:00,86.76,86.76,86.7,86.7,9100.0,66.9209,66.9209,66.8746,66.8746,9100.0
2014-06-03 14:50:00,86.71,86.72,86.69,86.71,7800.0,66.8823,66.8901,66.8669,66.8823,7800.0
2014-06-03 14:55:00,86.72,86.73,86.69,86.7,10600.0,66.8901,66.8978,66.8669,66.8746,10600.0
2014-06-03 15:00:00,86.7,86.71,86.68,86.71,11800.0,66.8746,66.8823,66.8592,66.8823,11800.0
2014-06-03 15:05:00,86.71,86.75,86.71,86.75,8700.0,66.8823,66.9132,66.8823,66.9132,8700.0
2014-06-03 15:10:00,86.76,86.79,86.76,86.77,23900.0,66.9209,66.9441,66.9209,66.9286,23900.0
2014-06-03 15:15:00,86.76,86.77,86.75,86.75,15700.0,66.9209,66.9286,66.9132,66.9132,15700.0
2014-06-03 15:20:00,86.76,86.84,86.76,86.84,23900.0,66.9209,66.9826,66.9209,66.9826,23900.0
2014-06-03 15:25:00,86.84,86.92,86.84,86.92,15000.0,66.9826,67.0443,66.9826,67.0443,15000.0
2014-06-03 15:30:00,86.92,86.94,86.9,86.92,18600.0,67.0443,67.0598,67.0289,67.0443,18600.0
2014-06-03 15:35:00,86.91,86.92,86.89,86.9,56800.0,67.0366,67.0443,67.0212,67.0289,56800.0
2014-06-03 15:40:00,86.9,86.91,86.87,86.87,25100.0,67.0289,67.0366,67.0058,67.0058,25100.0
2014-06-03 15:45:00,86.89,86.91,86.81,86.83,70500.0,67.0212,67.0366,66.9595,66.9749,70500.0
2014-06-03 15:50:00,86.84,86.87,86.82,86.83,32400.0,66.9826,67.0058,66.9672,66.9749,32400.0
2014-06-03 15:55:00,86.84,86.85,86.83,86.84,62400.0,66.9826,66.9903,66.9749,66.9826,62400.0
2014-06-04 09:30:00,86.62,86.88,86.42,86.77,13700.0,66.8129,67.0135,66.6587,66.9286,13700.0
2014-06-04 09:35:00,86.8,86.91,86.7,86.78,18400.0,66.9518,67.0366,66.8746,66.9363,18400.0
2014-06-04 09:40:00,86.78,86.87,86.71,86.76,21300.0,66.9363,67.0058,66.8823,66.9209,21300.0
2014-06-04 09:45:00,86.75,86.88,86.73,86.88,5600.0,66.9132,67.0135,66.8978,67.0135,5600.0
2014-06-04 09:50:00,86.87,86.9,86.84,86.86,13100.0,67.0058,67.0289,66.9826,66.998,13100.0
2014-06-04 09:55:00,86.88,86.89,86.84,86.86,26400.0,67.0135,67.0212,66.9826,66.998,26400.0
2014-06-04 10:00:00,86.88,86.98,86.79,86.98,31600.0,67.0135,67.0906,66.9441,67.0906,31600.0
2014-06-04 10:05:00,86.93,86.94,86.9,86.93,3300.0,67.052,67.0598,67.0289,67.052,3300.0
2014-06-04 10:10:00,86.92,87.06,86.92,87.04,14200.0,67.0443,67.1523,67.0443,67.1369,14200.0
2014-06-04 10:15:00,87.07,87.09,86.95,86.96,15600.0,67.16,67.1755,67.0675,67.0752,15600.0
2014-06-04 10:20:00,86.95,86.99,86.91,86.91,11700.0,67.0675,67.0983,67.0366,67.0366,11700.0
2014-06-04 10:25:00,86.92,86.97,86.92,86.97,4200.0,67.0443,67.0829,67.0443,67.0829,4200.0
2014-06-04 10:30:00,86.97,87.0,86.93,86.93,6300.0,67.0829,67.106,67.052,67.052,6300.0
2014-06-04 10:35:00,86.94,86.96,86.89,86.96,5100.0,67.0598,67.0752,67.0212,67.0752,5100.0
2014-06-04 10:40:00,86.97,86.97,86.93,86.96,3500.0,67.0829,67.0829,67.052,67.0752,3500.0
2014-06-04 10:45:00,86.98,86.99,86.95,86.97,9900.0,67.0906,67.0983,67.0675,67.0829,9900.0
2014-06-04 10:50:00,86.96,87.04,86.96,87.04,13500.0,67.0752,67.1369,67.0752,67.1369,13500.0
2014-06-04 10:55:00,87.04,87.04,87.0,87.03,3800.0,67.1369,67.1369,67.106,67.1292,3800.0
2014-06-04 11:00:00,87.01,87.04,86.98,87.0,15100.0,67.1137,67.1369,67.0906,67.106,15100.0
2014-06-04 11:05:00,86.99,87.03,86.98,87.02,22300.0,67.0983,67.1292,67.0906,67.1215,22300.0
2014-06-04 11:10:00,87.03,87.03,87.01,87.03,2700.0,67.1292,67.1292,67.1137,67.1292,2700.0
2014-06-04 11:15:00,87.02,87.03,87.0,87.03,3100.0,67.1215,67.1292,67.106,67.1292,3100.0
2014-06-04 11:20:00,87.04,87.14,87.04,87.14,3600.0,67.1369,67.214,67.1369,67.214,3600.0
2014-06-04 11:25:00,87.13,87.17,87.13,87.15,3700.0,67.2063,67.2372,67.2063,67.2217,3700.0
2014-06-04 11:30:00,87.15,87.16,87.12,87.14,3700.0,67.2217,67.2294,67.1986,67.214,3700.0
2014-06-04 11:35:00,87.14,87.16,87.13,87.14,8300.0,67.214,67.2294,67.2063,67.214,8300.0
2014-06-04 11:40:00,87.14,87.15,87.14,87.14,5800.0,67.214,67.2217,67.214,67.214,5800.0
2014-06-04 11:45:00,87.15,87.16,87.14,87.14,5600.0,67.2217,67.2294,67.214,67.214,5600.0
2014-06-04 11:50:00,87.14,87.17,87.14,87.16,3600.0,67.214,67.2372,67.214,67.2294,3600.0
2014-06-04 11:55:00,87.15,87.17,87.15,87.16,9100.0,67.2217,67.2372,67.2217,67.2294,9100.0
2014-06-04 12:00:00,87.16,87.18,87.15,87.18,6100.0,67.2294,67.2449,67.2217,67.2449,6100.0
2014-06-04 12:05:00,87.19,87.2,87.16,87.18,8900.0,67.2526,67.2603,67.2294,67.2449,8900.0
2014-06-04 12:10:00,87.18,87.18,87.17,87.17,4400.0,67.2449,67.2449,67.2372,67.2372,4400.0
2014-06-04 12:15:00,87.19,87.2,87.17,87.17,8400.0,67.2526,67.2603,67.2372,67.2372,8400.0
2014-06-04 12:20:00,87.17,87.19,87.17,87.19,6100.0,67.2372,67.2526,67.2372,67.2526,6100.0
2014-06-04 12:25:00,87.19,87.2,87.18,87.2,11900.0,67.2526,67.2603,67.2449,67.2603,11900.0
2014-06-04 12:30:00,87.19,87.19,87.12,87.12,3300.0,67.2526,67.2526,67.1986,67.1986,3300.0
2014-06-04 12:35:00,87.12,87.15,87.11,87.14,4700.0,67.1986,67.2217,67.1909,67.214,4700.0
2014-06-04 12:40:00,87.13,87.16,87.13,87.16,3700.0,67.2063,67.2294,67.2063,67.2294,3700.0
2014-06-04 12:45:00,87.17,87.17,87.16,87.17,2700.0,67.2372,67.2372,67.2294,67.2372,2700.0
2014-06-04 12:50:00,87.17,87.21,87.17,87.2,12400.0,67.2372,67.268,67.2372,67.2603,12400.0
2014-06-04 12:55:00,87.19,87.2,87.18,87.19,6400.0,67.2526,67.2603,67.2449,67.2526,6400.0
2014-06-04 13:00:00,87.19,87.2,87.19,87.19,3500.0,67.2526,67.2603,67.2526,67.2526,3500.0
2014-06-04 13:05:00,87.2,87.2,87.19,87.19,5700.0,67.2603,67.2603,67.2526,67.2526,5700.0
2014-06-04 13:10:00,87.2,87.2,87.19,87.19,7900.0,67.2603,67.2603,67.2526,67.2526,7900.0
2014-06-04 13:15:00,87.19,87.2,87.17,87.17,7900.0,67.2526,67.2603,67.2372,67.2372,7900.0
2014-06-04 13:20:00,87.17,87.19,87.17,87.18,5700.0,67.2372,67.2526,67.2372,67.2449,5700.0
2014-06-04 13:25:00,87.17,87.19,87.17,87.19,6100.0,67.2372,67.2526,67.2372,67.2526,6100.0
2014-06-04 13:30:00,87.19,87.19,87.16,87.17,3200.0,67.2526,67.2526,67.2294,67.2372,3200.0
2014-06-04 13:35:00,87.16,87.17,87.14,87.15,5500.0,67.2294,67.2372,67.214,67.2217,5500.0
2014-06-04 13:40:00,87.14,87.16,87.13,87.15,5700.0,67.214,67.2294,67.2063,67.2217,5700.0
2014-06-04 13:45:00,87.13,87.15,87.13,87.14,4700.0,67.2063,67.2217,67.2063,67.214,4700.0
2014-06-04 13:50:00,87.14,87.16,87.13,87.16,3100.0,67.214,67.2294,67.2063,67.2294,3100.0
2014-06-04 13:55:00,87.17,87.2,87.16,87.2,11400.0,67.2372,67.2603,67.2294,67.2603,11400.0
2014-06-04 14:00:00,87.19,87.2,87.18,87.19,8000.0,67.2526,67.2603,67.2449,67.2526,8000.0
2014-06-04 14:05:00,87.18,87.21,87.18,87.18,9900.0,67.2449,67.268,67.2449,67.2449,9900.0
2014-06-04 14:10:00,87.18,87.2,87.17,87.2,6100.0,67.2449,67.2603,67.2372,67.2603,6100.0
2014-06-04 14:15:00,87.19,87.21,87.19,87.19,14100.0,67.2526,67.268,67.2526,67.2526,14100.0
2014-06-04 14:20:00,87.2,87.2,87.14,87.16,9800.0,67.2603,67.2603,67.214,67.2294,9800.0
2014-06-04 14:25:00,87.15,87.17,87.15,87.17,4600.0,67.2217,67.2372,67.2217,67.2372,4600.0
2014-06-04 14:30:00,87.17,87.17,87.11,87.13,4100.0,67.2372,67.2372,67.1909,67.2063,4100.0
2014-06-04 14:35:00,87.14,87.16,87.11,87.16,6500.0,67.214,67.2294,67.1909,67.2294,6500.0
2014-06-04 14:40:00,87.17,87.17,87.13,87.13,7000.0,67.2372,67.2372,67.2063,67.2063,7000.0
2014-06-04 14:45:00,87.13,87.14,87.09,87.09,8800.0,67.2063,67.214,67.1755,67.1755,8800.0
2014-06-04 14:50:00,87.1,87.11,87.08,87.09,4900.0,67.1832,67.1909,67.1677,67.1755,4900.0
2014-06-04 14:55:00,87.09,87.12,87.09,87.11,8000.0,67.1755,67.1986,67.1755,67.1909,8000.0
2014-06-04 15:00:00,87.1,87.16,87.1,87.16,7900.0,67.1832,67.2294,67.1832,67.2294,7900.0
2014-06-04 15:05:00,87.16,87.17,87.15,87.17,9200.0,67.2294,67.2372,67.2217,67.2372,9200.0
2014-06-04 15:10:00,87.17,87.2,87.17,87.19,7100.0,67.2372,67.2603,67.2372,67.2526,7100.0
2014-06-04 15:15:00,87.19,87.2,87.15,87.15,15300.0,67.2526,67.2603,67.2217,67.2217,15300.0
2014-06-04 15:20:00,87.15,87.16,87.1,87.1,11500.0,67.2217,67.2294,67.1832,67.1832,11500.0
2014-06-04 15:25:00,87.11,87.14,87.1,87.14,15800.0,67.1909,67.214,67.1832,67.214,15800.0
2014-06-04 15:30:00,87.14,87.14,87.08,87.08,11500.0,67.214,67.214,67.1677,67.1677,11500.0
2014-06-04 15:35:00,87.09,87.16,87.08,87.15,31200.0,67.1755,67.2294,67.1677,67.2217,31200.0
2014-06-04 15:40:00,87.15,87.2,87.15,87.2,19400.0,67.2217,67.2603,67.2217,67.2603,19400.0
2014-06-04 15:45:00,87.2,87.21,87.17,87.18,35900.0,67.2603,67.268,67.2372,67.2449,35900.0
2014-06-04 15:50:00,87.19,87.19,87.16,87.17,27500.0,67.2526,67.2526,67.2294,67.2372,27500.0
2014-06-04 15:55:00,87.17,87.18,87.12,87.12,58000.0,67.2372,67.2449,67.1986,67.1986,58000.0
2014-06-05 09:30:00,87.2,87.24,87.05,87.21,51200.0,67.2603,67.2912,67.1446,67.268,51200.0
2014-06-05 09:35:00,87.22,87.23,87.08,87.14,13200.0,67.2757,67.2834,67.1677,67.214,13200.0
2014-06-05 09:40:00,87.13,87.22,87.09,87.18,9500.0,67.2063,67.2757,67.1755,67.2449,9500.0
2014-06-05 09:45:00,87.18,87.28,87.16,87.16,26400.0,67.2449,67.322,67.2294,67.2294,26400.0
2014-06-05 09:50:00,87.16,87.24,87.14,87.2,7700.0,67.2294,67.2912,67.214,67.2603,7700.0
2014-06-05 09:55:00,87.21,87.24,87.09,87.23,9800.0,67.268,67.2912,67.1755,67.2834,9800.0
2014-06-05 10:00:00,87.23,87.25,87.13,87.16,14500.0,67.2834,67.2989,67.2063,67.2294,14500.0
2014-06-05 10:05:00,87.17,87.24,87.1,87.12,11400.0,67.2372,67.2912,67.1832,67.1986,11400.0
2014-06-05 10:10:00,87.12,87.14,87.06,87.09,35600.0,67.1986,67.214,67.1523,67.1755,35600.0
2014-06-05 10:15:00,87.08,87.2,87.07,87.18,3400.0,67.1677,67.2603,67.16,67.2449,3400.0
2014-06-05 10:20:00,87.19,87.25,87.18,87.19,28100.0,67.2526,67.2989,67.2449,67.2526,28100.0
2014-06-05 10:25:00,87.19,87.28,87.17,87.28,47400.0,67.2526,67.322,67.2372,67.322,47400.0
2014-06-05 10:30:00,87.27,87.27,87.16,87.18,8700.0,67.3143,67.3143,67.2294,67.2449,8700.0
2014-06-05 10:35:00,87.16,87.2,87.14,87.19,6500.0,67.2294,67.2603,67.214,67.2526,6500.0
2014-06-05 10:40:00,87.2,87.31,87.2,87.2,55500.0,67.2603,67.3451,67.2603,67.2603,55500.0
2014-06-05 10:45:00,87.19,87.19,87.14,87.19,6200.0,67.2526,67.2526,67.214,67.2526,6200.0
2014-06-05 10:50:00,87.18,87.19,87.16,87.17,6400.0,67.2449,67.2526,67.2294,67.2372,6400.0
2014-06-05 10:55:00,87.17,87.23,87.16,87.2,9900.0,67.2372,67.2834,67.2294,67.2603,9900.0
2014-06-05 11:00:00,87.2,87.26,87.18,87.24,10400.0,67.2603,67.3066,67.2449,67.2912,10400.0
2014-06-05 11:05:00,87.24,87.27,87.24,87.25,16700.0,67.2912,67.3143,67.2912,67.2989,16700.0
2014-06-05 11:10:00,87.26,87.35,87.21,87.22,95000.0,67.3066,67.376,67.268,67.2757,95000.0
2014-06-05 11:15:00,87.22,87.33,87.22,87.33,69700.0,67.2757,67.3606,67.2757,67.3606,69700.0
2014-06-05 11:20:00,87.35,87.35,87.2,87.25,72500.0,67.376,67.376,67.2603,67.2989,72500.0
2014-06-05 11:25:00,87.26,87.27,87.23,87.23,16900.0,67.3066,67.3143,67.2834,67.2834,16900.0
2014-06-05 11:30:00,87.24,87.29,87.22,87.26,37100.0,67.2912,67.3297,67.2757,67.3066,37100.0
2014-06-05 11:35:00,87.27,87.29,87.18,87.22,17600.0,67.3143,67.3297,67.2449,67.2757,17600.0
2014-06-05 11:40:00,87.23,87.27,87.21,87.24,32800.0,67.2834,67.3143,67.268,67.2912,32800.0
2014-06-05 11:45:00,87.23,87.25,87.19,87.19,46500.0,67.2834,67.2989,67.2526,67.2526,46500.0
2014-06-05 11:50:00,87.18,87.24,87.18,87.2,22600.0,67.2449,67.2912,67.2449,67.2603,22600.0
2014-06-05 11:55:00,87.21,87.26,87.2,87.23,54100.0,67.268,67.3066,67.2603,67.2834,54100.0
2014-06-05 12:00:00,87.24,87.28,87.22,87.24,85800.0,67.2912,67.322,67.2757,67.2912,85800.0
2014-06-05 12:05:00,87.23,87.24,87.23,87.23,26200.0,67.2834,67.2912,67.2834,67.2834,26200.0
2014-06-05 12:10:00,87.24,87.29,87.21,87.24,60700.0,67.2912,67.3297,67.268,67.2912,60700.0
2014-06-05 12:15:00,87.24,87.25,87.23,87.24,21300.0,67.2912,67.2989,67.2834,67.2912,21300.0
2014-06-05 12:20:00,87.24,87.41,87.23,87.41,56100.0,67.2912,67.4223,67.2834,67.4223,56100.0
2014-06-05 12:25:00,87.4,87.48,87.4,87.46,22500.0,67.4146,67.4763,67.4146,67.4608,22500.0
2014-06-05 12:30:00,87.48,87.59,87.48,87.57,15600.0,67.4763,67.5611,67.4763,67.5457,15600.0
2014-06-05 12:35:00,87.59,87.64,87.58,87.63,6400.0,67.5611,67.5997,67.5534,67.592,6400.0
2014-06-05 12:40:00,87.62,87.67,87.61,87.61,7500.0,67.5843,67.6228,67.5765,67.5765,7500.0
2014-06-05 12:45:00,87.63,87.63,87.58,87.58,8900.0,67.592,67.592,67.5534,67.5534,8900.0
2014-06-05 12:50:00,87.58,87.63,87.5,87.63,24900.0,67.5534,67.592,67.4917,67.592,24900.0
2014-06-05 12:55:00,87.62,87.65,87.59,87.62,9200.0,67.5843,67.6074,67.5611,67.5843,9200.0
2014-06-05 13:00:00,87.62,87.64,87.61,87.64,4500.0,67.5843,67.5997,67.5765,67.5997,4500.0
2014-06-05 13:05:00,87.64,87.69,87.64,87.66,9200.0,67.5997,67.6383,67.5997,67.6151,9200.0
2014-06-05 13:10:00,87.66,87.67,87.64,87.64,10000.0,67.6151,67.6228,67.5997,67.5997,10000.0
2014-06-05 13:15:00,87.65,87.68,87.62,87.67,8100.0,67.6074,67.6305,67.5843,67.6228,8100.0
2014-06-05 13:20:00,87.65,87.67,87.63,87.63,4800.0,67.6074,67.6228,67.592,67.592,4800.0
2014-06-05 13:25:00,87.64,87.66,87.6,87.65,7600.0,67.5997,67.6151,67.5688,67.6074,7600.0
2014-06-05 13:30:00,87.66,87.69,87.65,87.68,8600.0,67.6151,67.6383,67.6074,67.6305,8600.0
2014-06-05 13:35:00,87.69,87.72,87.69,87.72,11900.0,67.6383,67.6614,67.6383,67.6614,11900.0
2014-06-05 13:40:00,87.71,87.71,87.69,87.7,9300.0,67.6537,67.6537,67.6383,67.646,9300.0
2014-06-05 13:45:00,87.7,87.71,87.69,87.71,3300.0,67.646,67.6537,67.6383,67.6537,3300.0
2014-06-05 13:50:00,87.71,87.73,87.7,87.73,6600.0,67.6537,67.6691,67.646,67.6691,6600.0
2014-06-05 13:55:00,87.73,87.81,87.73,87.81,8000.0,67.6691,67.7308,67.6691,67.7308,8000.0
2014-06-05 14:00:00,87.81,87.84,87.81,87.84,6500.0,67.7308,67.754,67.7308,67.754,6500.0
2014-06-05 14:05:00,87.84,87.84,87.81,87.82,8600.0,67.754,67.754,67.7308,67.7385,8600.0
2014-06-05 14:10:00,87.83,87.84,87.78,87.78,13100.0,67.7462,67.754,67.7077,67.7077,13100.0
2014-06-05 14:15:00,87.79,87.81,87.79,87.81,10100.0,67.7154,67.7308,67.7154,67.7308,10100.0
2014-06-05 14:20:00,87.82,87.87,87.8,87.86,9000.0,67.7385,67.7771,67.7231,67.7694,9000.0
2014-06-05 14:25:00,87.85,87.86,87.77,87.79,11500.0,67.7617,67.7694,67.7,67.7154,11500.0
2014-06-05 14:30:00,87.8,87.85,87.79,87.85,4900.0,67.7231,67.7617,67.7154,67.7617,4900.0
2014-06-05 14:35:00,87.85,87.85,87.81,87.82,7300.0,67.7617,67.7617,67.7308,67.7385,7300.0
2014-06-05 14:40:00,87.81,87.86,87.81,87.84,10300.0,67.7308,67.7694,67.7308,67.754,10300.0
2014-06-05 14:45:00,87.84,87.84,87.82,87.83,7600.0,67.754,67.754,67.7385,67.7462,7600.0
2014-06-05 14:50:00,87.83,87.83,87.74,87.75,11300.0,67.7462,67.7462,67.6768,67.6845,11300.0
2014-06-05 14:55:00,87.75,87.77,87.69,87.69,9800.0,67.6845,67.7,67.6383,67.6383,9800.0
2014-06-05 15:00:00,87.69,87.76,87.69,87.75,11900.0,67.6383,67.6922,67.6383,67.6845,11900.0
2014-06-05 15:05:00,87.75,87.76,87.7,87.7,27600.0,67.6845,67.6922,67.646,67.646,27600.0
2014-06-05 15:10:00,87.69,87.76,87.69,87.71,19400.0,67.6383,67.6922,67.6383,67.6537,19400.0
2014-06-05 15:15:00,87.71,87.72,87.65,87.68,31300.0,67.6537,67.6614,67.6074,67.6305,31300.0
2014-06-05 15:20:00,87.69,87.76,87.65,87.7,28300.0,67.6383,67.6922,67.6074,67.646,28300.0
2014-06-05 15:25:00,87.7,87.7,87.6,87.62,28100.0,67.646,67.646,67.5688,67.5843,28100.0
2014-06-05 15:30:00,87.6,87.62,87.59,87.62,21500.0,67.5688,67.5843,67.5611,67.5843,21500.0
2014-06-05 15:35:00,87.61,87.66,87.61,87.66,35200.0,67.5765,67.6151,67.5765,67.6151,35200.0
2014-06-05 15:40:00,87.66,87.67,87.65,87.67,27900.0,67.6151,67.6228,67.6074,67.6228,27900.0
2014-06-05 15:45:00,87.67,87.73,87.61,87.62,59600.0,67.6228,67.6691,67.5765,67.5843,59600.0
2014-06-05 15:50:00,87.62,87.75,87.62,87.73,25400.0,67.5843,67.6845,67.5843,67.6691,25400.0
2014-06-05 15:55:00,87.74,87.75,87.64,87.67,49600.0,67.6768,67.6845,67.5997,67.6228,49600.0
2014-06-06 09:30:00,87.82,87.87,87.78,87.82,41600.0,67.7385,67.7771,67.7077,67.7385,41600.0
2014-06-06 09:35:00,87.86,87.98,87.81,87.97,37400.0,67.7694,67.8619,67.7308,67.8542,37400.0
2014-06-06 09:40:00,87.94,88.14,87.93,88.06,33300.0,67.8311,67.9854,67.8234,67.9236,33300.0
2014-06-06 09:45:00,88.1,88.17,88.05,88.14,10900.0,67.9545,68.0085,67.9159,67.9854,10900.0
2014-06-06 09:50:00,88.17,88.31,88.16,88.3,25300.0,68.0085,68.1165,68.0008,68.1088,25300.0
2014-06-06 09:55:00,88.28,88.33,88.25,88.33,4900.0,68.0933,68.1319,68.0702,68.1319,4900.0
2014-06-06 10:00:00,88.34,88.44,88.31,88.4,21500.0,68.1396,68.2168,68.1165,68.1859,21500.0
2014-06-06 10:05:00,88.4,88.42,88.31,88.37,12600.0,68.1859,68.2013,68.1165,68.1628,12600.0
2014-06-06 10:10:00,88.37,88.39,88.3,88.3,6800.0,68.1628,68.1782,68.1088,68.1088,6800.0
2014-06-06 10:15:00,88.28,88.31,88.15,88.17,17300.0,68.0933,68.1165,67.9931,68.0085,17300.0
2014-06-06 10:20:00,88.18,88.25,88.18,88.2,3800.0,68.0162,68.0702,68.0162,68.0316,3800.0
2014-06-06 10:25:00,88.24,88.32,88.24,88.27,3500.0,68.0625,68.1242,68.0625,68.0856,3500.0
2014-06-06 10:30:00,88.31,88.34,88.27,88.33,8500.0,68.1165,68.1396,68.0856,68.1319,8500.0
2014-06-06 10:35:00,88.33,88.38,88.3,88.38,5800.0,68.1319,68.1705,68.1088,68.1705,5800.0
2014-06-06 10:40:00,88.39,88.43,88.37,88.43,8400.0,68.1782,68.209,68.1628,68.209,8400.0
2014-06-06 10:45:00,88.44,88.46,88.4,88.4,7900.0,68.2168,68.2322,68.1859,68.1859,7900.0
2014-06-06 10:50:00,88.4,88.49,88.36,88.47,10000.0,68.1859,68.2553,68.155,68.2399,10000.0
2014-06-06 10:55:00,88.47,88.51,88.44,88.5,6200.0,68.2399,68.2707,68.2168,68.263,6200.0
2014-06-06 11:00:00,88.5,88.53,88.46,88.51,11100.0,68.263,68.2862,68.2322,68.2707,11100.0
2014-06-06 11:05:00,88.5,88.56,88.49,88.55,15900.0,68.263,68.3093,68.2553,68.3016,15900.0
2014-06-06 11:10:00,88.55,88.56,88.51,88.51,6500.0,68.3016,68.3093,68.2707,68.2707,6500.0
2014-06-06 11:15:00,88.5,88.53,88.5,88.51,7100.0,68.263,68.2862,68.263,68.2707,7100.0
2014-06-06 11:20:00,88.52,88.52,88.43,88.45,9200.0,68.2785,68.2785,68.209,68.2245,9200.0
2014-06-06 11:25:00,88.46,88.47,88.43,88.45,6100.0,68.2322,68.2399,68.209,68.2245,6100.0
2014-06-06 11:30:00,88.44,88.44,88.32,88.37,19600.0,68.2168,68.2168,68.1242,68.1628,19600.0
2014-06-06 11:35:00,88.38,88.4,88.35,88.37,13800.0,68.1705,68.1859,68.1473,68.1628,13800.0
2014-06-06 11:40:00,88.38,88.4,88.36,88.39,6500.0,68.1705,68.1859,68.155,68.1782,6500.0
2014-06-06 11:45:00,88.4,88.45,88.39,88.42,10300.0,68.1859,68.2245,68.1782,68.2013,10300.0
2014-06-06 11:50:00,88.42,88.44,88.41,88.43,9200.0,68.2013,68.2168,68.1936,68.209,9200.0
2014-06-06 11:55:00,88.42,88.48,88.42,88.48,9900.0,68.2013,68.2476,68.2013,68.2476,9900.0
2014-06-06 12:00:00,88.48,88.5,88.47,88.48,6400.0,68.2476,68.263,68.2399,68.2476,6400.0
2014-06-06 12:05:00,88.49,88.53,88.48,88.53,6800.0,68.2553,68.2862,68.2476,68.2862,6800.0
2014-06-06 12:10:00,88.53,88.53,88.47,88.48,12500.0,68.2862,68.2862,68.2399,68.2476,12500.0
2014-06-06 12:15:00,88.5,88.53,88.48,88.53,7900.0,68.263,68.2862,68.2476,68.2862,7900.0
2014-06-06 12:20:00,88.52,88.53,88.48,88.49,6900.0,68.2785,68.2862,68.2476,68.2553,6900.0
2014-06-06 12:25:00,88.48,88.51,88.48,88.51,7800.0,68.2476,68.2707,68.2476,68.2707,7800.0
2014-06-06 12:30:00,88.49,88.51,88.49,88.49,5300.0,68.2553,68.2707,68.2553,68.2553,5300.0
2014-06-06 12:35:00,88.48,88.52,88.47,88.52,7800.0,68.2476,68.2785,68.2399,68.2785,7800.0
2014-06-06 12:40:00,88.53,88.57,88.52,88.56,5900.0,68.2862,68.317,68.2785,68.3093,5900.0
2014-06-06 12:45:00,88.58,88.59,88.54,88.59,5900.0,68.3247,68.3325,68.2939,68.3325,5900.0
2014-06-06 12:50:00,88.6,88.61,88.59,88.6,2700.0,68.3402,68.3479,68.3325,68.3402,2700.0
2014-06-06 12:55:00,88.6,88.63,88.57,88.57,9900.0,68.3402,68.3633,68.317,68.317,9900.0
2014-06-06 13:00:00,88.59,88.61,88.57,88.61,11400.0,68.3325,68.3479,68.317,68.3479,11400.0
2014-06-06 13:05:00,88.61,88.66,88.6,88.65,19200.0,68.3479,68.3864,68.3402,68.3787,19200.0
2014-06-06 13:10:00,88.64,88.71,88.64,88.68,9500.0,68.371,68.425,68.371,68.4019,9500.0
2014-06-06 13:15:00,88.68,88.8,88.68,88.78,18500.0,68.4019,68.4944,68.4019,68.479,18500.0
2014-06-06 13:20:00,88.78,88.78,88.74,88.76,15300.0,68.479,68.479,68.4482,68.4636,15300.0
2014-06-06 13:25:00,88.76,88.8,88.76,88.79,12100.0,68.4636,68.4944,68.4636,68.4867,12100.0
2014-06-06 13:30:00,88.78,88.81,88.72,88.73,11500.0,68.479,68.5021,68.4327,68.4404,11500.0
2014-06-06 13:35:00,88.73,88.77,88.73,88.76,7000.0,68.4404,68.4713,68.4404,68.4636,7000.0
2014-06-06 13:40:00,88.76,88.77,88.69,88.71,5300.0,68.4636,68.4713,68.4096,68.425,5300.0
2014-06-06 13:45:00,88.71,88.77,88.7,88.77,7300.0,68.425,68.4713,68.4173,68.4713,7300.0
2014-06-06 13:50:00,88.77,88.78,88.75,88.75,7800.0,68.4713,68.479,68.4559,68.4559,7800.0
2014-06-06 13:55:00,88.75,88.76,88.7,88.7,38400.0,68.4559,68.4636,68.4173,68.4173,38400.0
2014-06-06 14:00:00,88.7,88.72,88.68,88.72,9600.0,68.4173,68.4327,68.4019,68.4327,9600.0
2014-06-06 14:05:00,88.71,88.72,88.68,88.68,6800.0,68.425,68.4327,68.4019,68.4019,6800.0
2014-06-06 14:10:00,88.69,88.7,88.68,88.68,9100.0,68.4096,68.4173,68.4019,68.4019,9100.0
2014-06-06 14:15:00,88.68,88.7,88.68,88.68,9500.0,68.4019,68.4173,68.4019,68.4019,9500.0
2014-06-06 14:20:00,88.7,88.7,88.61,88.62,27800.0,68.4173,68.4173,68.3479,68.3556,27800.0
2014-06-06 14:25:00,88.63,88.65,88.57,88.59,31500.0,68.3633,68.3787,68.317,68.3325,31500.0
2014-06-06 14:30:00,88.58,88.59,88.55,88.57,17700.0,68.3247,68.3325,68.3016,68.317,17700.0
2014-06-06 14:35:00,88.56,88.58,88.48,88.49,15300.0,68.3093,68.3247,68.2476,68.2553,15300.0
2014-06-06 14:40:00,88.49,88.49,88.42,88.42,10800.0,68.2553,68.2553,68.2013,68.2013,10800.0
2014-06-06 14:45:00,88.42,88.43,88.39,88.42,17600.0,68.2013,68.209,68.1782,68.2013,17600.0
2014-06-06 14:50:00,88.42,88.45,88.42,88.43,16700.0,68.2013,68.2245,68.2013,68.209,16700.0
2014-06-06 14:55:00,88.43,88.44,88.39,88.4,17300.0,68.209,68.2168,68.1782,68.1859,17300.0
2014-06-06 15:00:00,88.39,88.4,88.32,88.37,21500.0,68.1782,68.1859,68.1242,68.1628,21500.0
2014-06-06 15:05:00,88.38,88.47,88.38,88.46,22700.0,68.1705,68.2399,68.1705,68.2322,22700.0
2014-06-06 15:10:00,88.45,88.46,88.42,88.42,15200.0,68.2245,68.2322,68.2013,68.2013,15200.0
2014-06-06 15:15:00,88.43,88.44,88.41,88.43,14700.0,68.209,68.2168,68.1936,68.209,14700.0
2014-06-06 15:20:00,88.43,88.45,88.39,88.42,26400.0,68.209,68.2245,68.1782,68.2013,26400.0
2014-06-06 15:25:00,88.42,88.42,88.38,88.38,18300.0,68.2013,68.2013,68.1705,68.1705,18300.0
2014-06-06 15:30:00,88.38,88.39,88.31,88.31,25900.0,68.1705,68.1782,68.1165,68.1165,25900.0
2014-06-06 15:35:00,88.32,88.39,88.31,88.37,33500.0,68.1242,68.1782,68.1165,68.1628,33500.0
2014-06-06 15:40:00,88.37,88.38,88.32,88.32,29600.0,68.1628,68.1705,68.1242,68.1242,29600.0
2014-06-06 15:45:00,88.33,88.38,88.32,88.34,36800.0,68.1319,68.1705,68.1242,68.1396,36800.0
2014-06-06 15:50:00,88.33,88.36,88.33,88.34,37000.0,68.1319,68.155,68.1319,68.1396,37000.0
2014-06-06 15:55:00,88.34,88.47,88.33,88.47,124900.0,68.1396,68.2399,68.1319,68.2399,124900.0
2014-06-09 09:30:00,88.49,88.59,88.34,88.45,25900.0,68.2553,68.3325,68.1396,68.2245,25900.0
2014-06-09 09:35:00,88.56,88.78,88.52,88.74,11600.0,68.3093,68.479,68.2785,68.4482,11600.0
2014-06-09 09:40:00,88.77,88.85,88.7,88.85,14200.0,68.4713,68.533,68.4173,68.533,14200.0
2014-06-09 09:45:00,88.85,88.95,88.8,88.9,19400.0,68.533,68.6101,68.4944,68.5716,19400.0
2014-06-09 09:50:00,88.9,89.06,88.9,88.97,14600.0,68.5716,68.695,68.5716,68.6256,14600.0
2014-06-09 09:55:00,88.95,88.95,88.87,88.88,14400.0,68.6101,68.6101,68.5484,68.5561,14400.0
2014-06-09 10:00:00,88.9,88.96,88.78,88.79,11900.0,68.5716,68.6178,68.479,68.4867,11900.0
2014-06-09 10:05:00,88.79,88.81,88.71,88.79,7800.0,68.4867,68.5021,68.425,68.4867,7800.0
2014-06-09 10:10:00,88.81,88.94,88.81,88.85,9500.0,68.5021,68.6024,68.5021,68.533,9500.0
2014-06-09 10:15:00,88.88,88.88,88.82,88.87,2800.0,68.5561,68.5561,68.5099,68.5484,2800.0
2014-06-09 10:20:00,88.84,88.96,88.84,88.95,12800.0,68.5253,68.6178,68.5253,68.6101,12800.0
2014-06-09 10:25:00,88.95,89.01,88.94,88.99,10300.0,68.6101,68.6564,68.6024,68.641,10300.0
2014-06-09 10:30:00,89.0,89.01,88.95,88.97,8300.0,68.6487,68.6564,68.6101,68.6256,8300.0
2014-06-09 10:35:00,88.95,89.0,88.93,89.0,10700.0,68.6101,68.6487,68.5947,68.6487,10700.0
2014-06-09 10:40:00,89.02,89.05,88.98,89.05,8900.0,68.6641,68.6873,68.6333,68.6873,8900.0
2014-06-09 10:45:00,89.06,89.2,89.04,89.19,18700.0,68.695,68.803,68.6796,68.7953,18700.0
2014-06-09 10:50:00,89.2,89.2,89.1,89.1,19600.0,68.803,68.803,68.7258,68.7258,19600.0
2014-06-09 10:55:00,89.1,89.11,89.04,89.1,7800.0,68.7258,68.7335,68.6796,68.7258,7800.0
2014-06-09 11:00:00,89.1,89.2,89.1,89.19,15400.0,68.7258,68.803,68.7258,68.7953,15400.0
2014-06-09 11:05:00,89.19,89.3,89.19,89.28,13800.0,68.7953,68.8801,68.7953,68.8647,13800.0
2014-06-09 11:10:00,89.28,89.38,89.28,89.36,13300.0,68.8647,68.9418,68.8647,68.9264,13300.0
2014-06-09 11:15:00,89.36,89.4,89.33,89.37,8200.0,68.9264,68.9572,68.9032,68.9341,8200.0
2014-06-09 11:20:00,89.37,89.44,89.33,89.33,17700.0,68.9341,68.9881,68.9032,68.9032,17700.0
2014-06-09 11:25:00,89.33,89.45,89.33,89.44,12700.0,68.9032,68.9958,68.9032,68.9881,12700.0
2014-06-09 11:30:00,89.44,89.44,89.33,89.33,10100.0,68.9881,68.9881,68.9032,68.9032,10100.0
2014-06-09 11:35:00,89.33,89.43,89.33,89.42,8500.0,68.9032,68.9804,68.9032,68.9727,8500.0
2014-06-09 11:40:00,89.39,89.49,89.39,89.44,17100.0,68.9495,69.0267,68.9495,68.9881,17100.0
2014-06-09 11:45:00,89.45,89.47,89.44,89.45,7000.0,68.9958,69.0112,68.9881,68.9958,7000.0
2014-06-09 11:50:00,89.45,89.49,89.45,89.45,11400.0,68.9958,69.0267,68.9958,68.9958,11400.0
2014-06-09 11:55:00,89.45,89.48,89.45,89.45,12700.0,68.9958,69.0189,68.9958,68.9958,12700.0
2014-06-09 12:00:00,89.45,89.45,89.38,89.4,11000.0,68.9958,68.9958,68.9418,68.9572,11000.0
2014-06-09 12:05:00,89.38,89.45,89.38,89.41,8400.0,68.9418,68.9958,68.9418,68.9649,8400.0
2014-06-09 12:10:00,89.41,89.42,89.36,89.36,8700.0,68.9649,68.9727,68.9264,68.9264,8700.0
2014-06-09 12:15:00,89.36,89.36,89.31,89.33,9200.0,68.9264,68.9264,68.8878,68.9032,9200.0
2014-06-09 12:20:00,89.32,89.32,89.28,89.28,6300.0,68.8955,68.8955,68.8647,68.8647,6300.0
2014-06-09 12:25:00,89.28,89.28,89.16,89.19,17100.0,68.8647,68.8647,68.7721,68.7953,17100.0
2014-06-09 12:30:00,89.17,89.17,89.1,89.13,8200.0,68.7798,68.7798,68.7258,68.749,8200.0
2014-06-09 12:35:00,89.14,89.14,89.1,89.11,4700.0,68.7567,68.7567,68.7258,68.7335,4700.0
2014-06-09 12:40:00,89.11,89.15,89.05,89.07,7000.0,68.7335,68.7644,68.6873,68.7027,7000.0
2014-06-09 12:45:00,89.06,89.1,89.05,89.09,3600.0,68.695,68.7258,68.6873,68.7181,3600.0
2014-06-09 12:50:00,89.08,89.11,89.07,89.09,6400.0,68.7104,68.7335,68.7027,68.7181,6400.0
2014-06-09 12:55:00,89.1,89.1,89.02,89.04,17900.0,68.7258,68.7258,68.6641,68.6796,17900.0
2014-06-09 13:00:00,89.04,89.06,89.04,89.06,2900.0,68.6796,68.695,68.6796,68.695,2900.0
2014-06-09 13:05:00,89.05,89.05,89.03,89.03,6300.0,68.6873,68.6873,68.6718,68.6718,6300.0
2014-06-09 13:10:00,89.02,89.03,88.98,88.98,4900.0,68.6641,68.6718,68.6333,68.6333,4900.0
2014-06-09 13:15:00,88.98,89.01,88.97,88.99,7700.0,68.6333,68.6564,68.6256,68.641,7700.0
2014-06-09 13:20:00,88.99,89.01,88.95,89.0,10000.0,68.641,68.6564,68.6101,68.6487,10000.0
2014-06-09 13:25:00,88.99,89.0,88.92,88.92,6900.0,68.641,68.6487,68.587,68.587,6900.0
2014-06-09 13:30:00,88.93,88.95,88.89,88.9,4200.0,68.5947,68.6101,68.5639,68.5716,4200.0
2014-06-09 13:35:00,88.88,88.96,88.87,88.93,4900.0,68.5561,68.6178,68.5484,68.5947,4900.0
2014-06-09 13:40:00,88.92,88.92,88.87,88.88,5100.0,68.587,68.587,68.5484,68.5561,5100.0
2014-06-09 13:45:00,88.87,88.89,88.83,88.87,11600.0,68.5484,68.5639,68.5176,68.5484,11600.0
2014-06-09 13:50:00,88.88,88.89,88.84,88.85,9000.0,68.5561,68.5639,68.5253,68.533,9000.0
2014-06-09 13:55:00,88.85,88.87,88.83,88.83,18000.0,68.533,68.5484,68.5176,68.5176,18000.0
2014-06-09 14:00:00,88.84,88.89,88.81,88.87,14200.0,68.5253,68.5639,68.5021,68.5484,14200.0
2014-06-09 14:05:00,88.88,88.95,88.88,88.94,24900.0,68.5561,68.6101,68.5561,68.6024,24900.0
2014-06-09 14:10:00,88.93,88.94,88.86,88.87,20100.0,68.5947,68.6024,68.5407,68.5484,20100.0
2014-06-09 14:15:00,88.88,88.94,88.87,88.9,10600.0,68.5561,68.6024,68.5484,68.5716,10600.0
2014-06-09 14:20:00,88.89,88.96,88.89,88.93,14000.0,68.5639,68.6178,68.5639,68.5947,14000.0
2014-06-09 14:25:00,88.93,88.98,88.93,88.95,12500.0,68.5947,68.6333,68.5947,68.6101,12500.0
2014-06-09 14:30:00,88.95,89.01,88.95,89.0,16500.0,68.6101,68.6564,68.6101,68.6487,16500.0
2014-06-09 14:35:00,89.0,89.09,88.99,89.05,20800.0,68.6487,68.7181,68.641,68.6873,20800.0
2014-06-09 14:40:00,89.04,89.18,89.04,89.18,14700.0,68.6796,68.7875,68.6796,68.7875,14700.0
2014-06-09 14:45:00,89.18,89.2,89.13,89.14,15800.0,68.7875,68.803,68.749,68.7567,15800.0
2014-06-09 14:50:00,89.14,89.25,89.14,89.24,14700.0,68.7567,68.8415,68.7567,68.8338,14700.0
2014-06-09 14:55:00,89.25,89.29,89.25,89.25,16500.0,68.8415,68.8724,68.8415,68.8415,16500.0
2014-06-09 15:00:00,89.23,89.23,89.16,89.16,9600.0,68.8261,68.8261,68.7721,68.7721,9600.0
2014-06-09 15:05:00,89.15,89.15,89.12,89.15,10200.0,68.7644,68.7644,68.7413,68.7644,10200.0
2014-06-09 15:10:00,89.15,89.15,89.07,89.07,17300.0,68.7644,68.7644,68.7027,68.7027,17300.0
2014-06-09 15:15:00,89.06,89.09,89.03,89.07,17000.0,68.695,68.7181,68.6718,68.7027,17000.0
2014-06-09 15:20:00,89.08,89.14,89.07,89.12,16700.0,68.7104,68.7567,68.7027,68.7413,16700.0
2014-06-09 15:25:00,89.12,89.16,89.08,89.13,27300.0,68.7413,68.7721,68.7104,68.749,27300.0
2014-06-09 15:30:00,89.13,89.13,89.08,89.09,19200.0,68.749,68.749,68.7104,68.7181,19200.0
2014-06-09 15:35:00,89.1,89.12,89.07,89.09,26800.0,68.7258,68.7413,68.7027,68.7181,26800.0
2014-06-09 15:40:00,89.09,89.16,89.08,89.13,28500.0,68.7181,68.7721,68.7104,68.749,28500.0
2014-06-09 15:45:00,89.13,89.16,89.09,89.1,36100.0,68.749,68.7721,68.7181,68.7258,36100.0
2014-06-09 15:50:00,89.1,89.13,89.04,89.06,42000.0,68.7258,68.749,68.6796,68.695,42000.0
2014-06-09 15:55:00,89.05,89.05,89.0,89.04,74700.0,68.6873,68.6873,68.6487,68.6796,74700.0
2014-06-10 09:30:00,88.74,88.98,88.56,88.79,34200.0,68.4482,68.6333,68.3093,68.4867,34200.0
2014-06-10 09:35:00,88.79,88.81,88.66,88.66,17100.0,68.4867,68.5021,68.3864,68.3864,17100.0
2014-06-10 09:40:00,88.65,88.75,88.65,88.71,10100.0,68.3787,68.4559,68.3787,68.425,10100.0
2014-06-10 09:45:00,88.71,88.77,88.69,88.71,19100.0,68.425,68.4713,68.4096,68.425,19100.0
2014-06-10 09:50:00,88.71,88.83,88.71,88.83,9600.0,68.425,68.5176,68.425,68.5176,9600.0
2014-06-10 09:55:00,88.83,88.83,88.7,88.74,7500.0,68.5176,68.5176,68.4173,68.4482,7500.0
2014-06-10 10:00:00,88.74,88.74,88.53,88.54,16500.0,68.4482,68.4482,68.2862,68.2939,16500.0
2014-06-10 10:05:00,88.56,88.66,88.56,88.62,9800.0,68.3093,68.3864,68.3093,68.3556,9800.0
2014-06-10 10:10:00,88.63,88.68,88.6,88.68,19000.0,68.3633,68.4019,68.3402,68.4019,19000.0
2014-06-10 10:15:00,88.66,88.68,88.6,88.66,13100.0,68.3864,68.4019,68.3402,68.3864,13100.0
2014-06-10 10:20:00,88.65,88.8,88.65,88.8,5500.0,68.3787,68.4944,68.3787,68.4944,5500.0
2014-06-10 10:25:00,88.83,88.93,88.83,88.86,8600.0,68.5176,68.5947,68.5176,68.5407,8600.0
2014-06-10 10:30:00,88.88,88.94,88.84,88.86,6100.0,68.5561,68.6024,68.5253,68.5407,6100.0
2014-06-10 10:35:00,88.83,88.83,88.8,88.82,6100.0,68.5176,68.5176,68.4944,68.5099,6100.0
2014-06-10 10:40:00,88.82,88.91,88.81,88.9,7100.0,68.5099,68.5793,68.5021,68.5716,7100.0
2014-06-10 10:45:00,88.91,88.95,88.86,88.95,9000.0,68.5793,68.6101,68.5407,68.6101,9000.0
2014-06-10 10:50:00,88.95,89.02,88.93,88.98,10900.0,68.6101,68.6641,68.5947,68.6333,10900.0
2014-06-10 10:55:00,88.99,89.04,88.97,89.03,7100.0,68.641,68.6796,68.6256,68.6718,7100.0
2014-06-10 11:00:00,89.04,89.05,88.99,88.99,13100.0,68.6796,68.6873,68.641,68.641,13100.0
2014-06-10 11:05:00,88.99,89.03,88.97,89.02,11800.0,68.641,68.6718,68.6256,68.6641,11800.0
2014-06-10 11:10:00,89.03,89.1,89.02,89.06,11700.0,68.6718,68.7258,68.6641,68.695,11700.0
2014-06-10 11:15:00,89.06,89.06,88.99,89.02,6600.0,68.695,68.695,68.641,68.6641,6600.0
2014-06-10 11:20:00,89.02,89.02,88.96,88.96,4800.0,68.6641,68.6641,68.6178,68.6178,4800.0
2014-06-10 11:25:00,88.97,88.99,88.97,88.97,5400.0,68.6256,68.641,68.6256,68.6256,5400.0
2014-06-10 11:30:00,88.95,88.97,88.93,88.94,5000.0,68.6101,68.6256,68.5947,68.6024,5000.0
2014-06-10 11:35:00,88.93,88.94,88.88,88.93,9500.0,68.5947,68.6024,68.5561,68.5947,9500.0
2014-06-10 11:40:00,88.93,89.02,88.93,89.01,4000.0,68.5947,68.6641,68.5947,68.6564,4000.0
2014-06-10 11:45:00,89.01,89.04,88.99,89.01,26100.0,68.6564,68.6796,68.641,68.6564,26100.0
2014-06-10 11:50:00,89.02,89.03,88.97,88.97,7100.0,68.6641,68.6718,68.6256,68.6256,7100.0
2014-06-10 11:55:00,88.98,89.03,88.98,89.01,7600.0,68.6333,68.6718,68.6333,68.6564,7600.0
2014-06-10 12:00:00,88.99,88.99,88.85,88.85,3600.0,68.641,68.641,68.533,68.533,3600.0
2014-06-10 12:05:00,88.85,88.86,88.81,88.83,4300.0,68.533,68.5407,68.5021,68.5176,4300.0
2014-06-10 12:10:00,88.84,88.85,88.83,88.84,5200.0,68.5253,68.533,68.5176,68.5253,5200.0
2014-06-10 12:15:00,88.83,88.84,88.82,88.84,4600.0,68.5176,68.5253,68.5099,68.5253,4600.0
2014-06-10 12:20:00,88.84,88.84,88.8,88.8,4300.0,68.5253,68.5253,68.4944,68.4944,4300.0
2014-06-10 12:25:00,88.81,88.86,88.8,88.86,6000.0,68.5021,68.5407,68.4944,68.5407,6000.0
2014-06-10 12:30:00,88.86,88.87,88.85,88.86,1000.0,68.5407,68.5484,68.533,68.5407,1000.0
2014-06-10 12:35:00,88.86,88.87,88.85,88.86,8700.0,68.5407,68.5484,68.533,68.5407,8700.0
2014-06-10 12:40:00,88.86,88.86,88.84,88.85,7000.0,68.5407,68.5407,68.5253,68.533,7000.0
2014-06-10 12:45:00,88.84,88.87,88.83,88.86,8200.0,68.5253,68.5484,68.5176,68.5407,8200.0
2014-06-10 12:50:00,88.87,88.87,88.85,88.86,6100.0,68.5484,68.5484,68.533,68.5407,6100.0
2014-06-10 12:55:00,88.86,88.88,88.86,88.86,5900.0,68.5407,68.5561,68.5407,68.5407,5900.0
2014-06-10 13:00:00,88.87,88.87,88.85,88.85,5600.0,68.5484,68.5484,68.533,68.533,5600.0
2014-06-10 13:05:00,88.85,88.85,88.83,88.84,5600.0,68.533,68.533,68.5176,68.5253,5600.0
2014-06-10 13:10:00,88.84,88.85,88.81,88.81,9400.0,68.5253,68.533,68.5021,68.5021,9400.0
2014-06-10 13:15:00,88.81,88.81,88.76,88.8,9600.0,68.5021,68.5021,68.4636,68.4944,9600.0
2014-06-10 13:20:00,88.82,88.84,88.81,88.83,5700.0,68.5099,68.5253,68.5021,68.5176,5700.0
2014-06-10 13:25:00,88.86,88.86,88.84,88.86,8400.0,68.5407,68.5407,68.5253,68.5407,8400.0
2014-06-10 13:30:00,88.86,88.89,88.86,88.88,2100.0,68.5407,68.5639,68.5407,68.5561,2100.0
2014-06-10 13:35:00,88.89,88.89,88.86,88.88,5100.0,68.5639,68.5639,68.5407,68.5561,5100.0
2014-06-10 13:40:00,88.88,88.88,88.84,88.85,11000.0,68.5561,68.5561,68.5253,68.533,11000.0
2014-06-10 13:45:00,88.84,88.92,88.84,88.92,5300.0,68.5253,68.587,68.5253,68.587,5300.0
2014-06-10 13:50:00,88.93,88.94,88.92,88.93,8300.0,68.5947,68.6024,68.587,68.5947,8300.0
2014-06-10 13:55:00,88.94,88.97,88.92,88.94,12500.0,68.6024,68.6256,68.587,68.6024,12500.0
2014-06-10 14:00:00,88.94,88.94,88.92,88.92,5800.0,68.6024,68.6024,68.587,68.587,5800.0
2014-06-10 14:05:00,88.93,88.98,88.93,88.98,8000.0,68.5947,68.6333,68.5947,68.6333,8000.0
2014-06-10 14:10:00,88.99,88.99,88.9,88.9,9300.0,68.641,68.641,68.5716,68.5716,9300.0
2014-06-10 14:15:00,88.9,88.9,88.84,88.87,17400.0,68.5716,68.5716,68.5253,68.5484,17400.0
2014-06-10 14:20:00,88.88,88.97,88.88,88.97,5000.0,68.5561,68.6256,68.5561,68.6256,5000.0
2014-06-10 14:25:00,88.98,88.98,88.95,88.96,7100.0,68.6333,68.6333,68.6101,68.6178,7100.0
2014-06-10 14:30:00,88.97,88.97,88.92,88.92,5600.0,68.6256,68.6256,68.587,68.587,5600.0
2014-06-10 14:35:00,88.92,88.94,88.92,88.93,7400.0,68.587,68.6024,68.587,68.5947,7400.0
2014-06-10 14:40:00,88.93,88.94,88.92,88.92,8000.0,68.5947,68.6024,68.587,68.587,8000.0
2014-06-10 14:45:00,88.92,88.93,88.91,88.91,11200.0,68.587,68.5947,68.5793,68.5793,11200.0
2014-06-10 14:50:00,88.91,88.91,88.89,88.89,4400.0,68.5793,68.5793,68.5639,68.5639,4400.0
2014-06-10 14:55:00,88.9,88.93,88.9,88.91,16500.0,68.5716,68.5947,68.5716,68.5793,16500.0
2014-06-10 15:00:00,88.9,88.92,88.9,88.91,5400.0,68.5716,68.587,68.5716,68.5793,5400.0
2014-06-10 15:05:00,88.92,88.92,88.9,88.9,24800.0,68.587,68.587,68.5716,68.5716,24800.0
2014-06-10 15:10:00,88.91,88.91,88.87,88.87,13800.0,68.5793,68.5793,68.5484,68.5484,13800.0
2014-06-10 15:15:00,88.87,88.94,88.85,88.94,15200.0,68.5484,68.6024,68.533,68.6024,15200.0
2014-06-10 15:20:00,88.94,88.95,88.9,88.93,80300.0,68.6024,68.6101,68.5716,68.5947,80300.0
2014-06-10 15:25:00,88.93,88.93,88.88,88.88,20900.0,68.5947,68.5947,68.5561,68.5561,20900.0
2014-06-10 15:30:00,88.88,88.93,88.88,88.93,34100.0,68.5561,68.5947,68.5561,68.5947,34100.0
2014-06-10 15:35:00,88.94,88.94,88.86,88.87,24700.0,68.6024,68.6024,68.5407,68.5484,24700.0
2014-06-10 15:40:00,88.88,88.9,88.86,88.86,11900.0,68.5561,68.5716,68.5407,68.5407,11900.0
2014-06-10 15:45:00,88.86,88.86,88.82,88.85,58600.0,68.5407,68.5407,68.5099,68.533,58600.0
2014-06-10 15:50:00,88.86,88.91,88.86,88.88,31700.0,68.5407,68.5793,68.5407,68.5561,31700.0
2014-06-10 15:55:00,88.88,88.92,88.86,88.91,41500.0,68.5561,68.587,68.5407,68.5793,41500.0
2014-06-11 09:30:00,88.69,88.72,88.45,88.45,22500.0,68.4096,68.4327,68.2245,68.2245,22500.0
2014-06-11 09:35:00,88.47,88.55,88.4,88.55,15800.0,68.2399,68.3016,68.1859,68.3016,15800.0
2014-06-11 09:40:00,88.55,88.57,88.47,88.55,8400.0,68.3016,68.317,68.2399,68.3016,8400.0
2014-06-11 09:45:00,88.55,88.6,88.52,88.59,23200.0,68.3016,68.3402,68.2785,68.3325,23200.0
2014-06-11 09:50:00,88.59,88.63,88.51,88.51,14300.0,68.3325,68.3633,68.2707,68.2707,14300.0
2014-06-11 09:55:00,88.53,88.55,88.43,88.48,11900.0,68.2862,68.3016,68.209,68.2476,11900.0
2014-06-11 10:00:00,88.49,88.56,88.41,88.54,12300.0,68.2553,68.3093,68.1936,68.2939,12300.0
2014-06-11 10:05:00,88.56,88.6,88.53,88.54,4800.0,68.3093,68.3402,68.2862,68.2939,4800.0
2014-06-11 10:10:00,88.52,88.53,88.46,88.53,11300.0,68.2785,68.2862,68.2322,68.2862,11300.0
2014-06-11 10:15:00,88.54,88.57,88.49,88.55,13000.0,68.2939,68.317,68.2553,68.3016,13000.0
2014-06-11 10:20:00,88.56,88.61,88.55,88.58,3100.0,68.3093,68.3479,68.3016,68.3247,3100.0
2014-06-11 10:25:00,88.55,88.55,88.47,88.54,7100.0,68.3016,68.3016,68.2399,68.2939,7100.0
2014-06-11 10:30:00,88.53,88.53,88.41,88.49,6900.0,68.2862,68.2862,68.1936,68.2553,6900.0
2014-06-11 10:35:00,88.47,88.53,88.45,88.53,11900.0,68.2399,68.2862,68.2245,68.2862,11900.0
2014-06-11 10:40:00,88.54,88.61,88.52,88.52,6000.0,68.2939,68.3479,68.2785,68.2785,6000.0
2014-06-11 10:45:00,88.5,88.52,88.47,88.5,11400.0,68.263,68.2785,68.2399,68.263,11400.0
2014-06-11 10:50:00,88.5,88.53,88.47,88.53,16800.0,68.263,68.2862,68.2399,68.2862,16800.0
2014-06-11 10:55:00,88.54,88.57,88.52,88.52,9100.0,68.2939,68.317,68.2785,68.2785,9100.0
2014-06-11 11:00:00,88.53,88.66,88.53,88.66,17800.0,68.2862,68.3864,68.2862,68.3864,17800.0
2014-06-11 11:05:00,88.66,88.72,88.66,88.7,11100.0,68.3864,68.4327,68.3864,68.4173,11100.0
2014-06-11 11:10:00,88.71,88.71,88.67,88.67,6600.0,68.425,68.425,68.3942,68.3942,6600.0
2014-06-11 11:15:00,88.67,88.68,88.64,88.64,9900.0,68.3942,68.4019,68.371,68.371,9900.0
2014-06-11 11:20:00,88.65,88.67,88.63,88.67,7700.0,68.3787,68.3942,68.3633,68.3942,7700.0
2014-06-11 11:25:00,88.67,88.73,88.66,88.71,12600.0,68.3942,68.4404,68.3864,68.425,12600.0
2014-06-11 11:30:00,88.73,88.8,88.67,88.67,20500.0,68.4404,68.4944,68.3942,68.3942,20500.0
2014-06-11 11:35:00,88.67,88.69,88.64,88.64,7200.0,68.3942,68.4096,68.371,68.371,7200.0
2014-06-11 11:40:00,88.65,88.65,88.6,88.6,8900.0,68.3787,68.3787,68.3402,68.3402,8900.0
2014-06-11 11:45:00,88.6,88.67,88.6,88.63,6800.0,68.3402,68.3942,68.3402,68.3633,6800.0
2014-06-11 11:50:00,88.62,88.69,88.62,88.67,6100.0,68.3556,68.4096,68.3556,68.3942,6100.0
2014-06-11 11:55:00,88.69,88.74,88.68,88.74,7900.0,68.4096,68.4482,68.4019,68.4482,7900.0
2014-06-11 12:00:00,88.75,88.76,88.71,88.74,5400.0,68.4559,68.4636,68.425,68.4482,5400.0
2014-06-11 12:05:00,88.74,88.77,88.72,88.74,6000.0,68.4482,68.4713,68.4327,68.4482,6000.0
2014-06-11 12:10:00,88.75,88.77,88.73,88.77,4800.0,68.4559,68.4713,68.4404,68.4713,4800.0
2014-06-11 12:15:00,88.77,88.8,88.74,88.8,6600.0,68.4713,68.4944,68.4482,68.4944,6600.0
2014-06-11 12:20:00,88.77,88.78,88.75,88.76,4400.0,68.4713,68.479,68.4559,68.4636,4400.0
2014-06-11 12:25:00,88.75,88.81,88.74,88.79,5400.0,68.4559,68.5021,68.4482,68.4867,5400.0
2014-06-11 12:30:00,88.8,88.82,88.78,88.82,2600.0,68.4944,68.5099,68.479,68.5099,2600.0
2014-06-11 12:35:00,88.81,88.81,88.77,88.77,6400.0,68.5021,68.5021,68.4713,68.4713,6400.0
2014-06-11 12:40:00,88.77,88.77,88.74,88.74,4300.0,68.4713,68.4713,68.4482,68.4482,4300.0
2014-06-11 12:45:00,88.74,88.76,88.74,88.75,3800.0,68.4482,68.4636,68.4482,68.4559,3800.0
2014-06-11 12:50:00,88.74,88.75,88.74,88.74,3500.0,68.4482,68.4559,68.4482,68.4482,3500.0
2014-06-11 12:55:00,88.76,88.76,88.74,88.75,5700.0,68.4636,68.4636,68.4482,68.4559,5700.0
2014-06-11 13:00:00,88.75,88.77,88.72,88.74,12800.0,68.4559,68.4713,68.4327,68.4482,12800.0
2014-06-11 13:05:00,88.74,88.74,88.69,88.72,5500.0,68.4482,68.4482,68.4096,68.4327,5500.0
2014-06-11 13:10:00,88.72,88.73,88.65,88.66,10000.0,68.4327,68.4404,68.3787,68.3864,10000.0
2014-06-11 13:15:00,88.65,88.66,88.64,88.65,6300.0,68.3787,68.3864,68.371,68.3787,6300.0
2014-06-11 13:20:00,88.67,88.67,88.65,88.65,4600.0,68.3942,68.3942,68.3787,68.3787,4600.0
2014-06-11 13:25:00,88.65,88.69,88.65,88.68,5300.0,68.3787,68.4096,68.3787,68.4019,5300.0
2014-06-11 13:30:00,88.68,88.7,88.66,88.66,4700.0,68.4019,68.4173,68.3864,68.3864,4700.0
2014-06-11 13:35:00,88.66,88.68,88.65,88.66,4200.0,68.3864,68.4019,68.3787,68.3864,4200.0
2014-06-11 13:40:00,88.66,88.67,88.65,88.67,4100.0,68.3864,68.3942,68.3787,68.3942,4100.0
2014-06-11 13:45:00,88.67,88.71,88.67,88.69,10300.0,68.3942,68.425,68.3942,68.4096,10300.0
2014-06-11 13:50:00,88.67,88.71,88.67,88.7,6600.0,68.3942,68.425,68.3942,68.4173,6600.0
2014-06-11 13:55:00,88.7,88.72,88.68,88.69,10700.0,68.4173,68.4327,68.4019,68.4096,10700.0
2014-06-11 14:00:00,88.7,88.71,88.68,88.71,8800.0,68.4173,68.425,68.4019,68.425,8800.0
2014-06-11 14:05:00,88.71,88.74,88.7,88.72,12900.0,68.425,68.4482,68.4173,68.4327,12900.0
2014-06-11 14:10:00,88.72,88.72,88.62,88.62,14200.0,68.4327,68.4327,68.3556,68.3556,14200.0
2014-06-11 14:15:00,88.62,88.65,88.59,88.6,9100.0,68.3556,68.3787,68.3325,68.3402,9100.0
2014-06-11 14:20:00,88.6,88.6,88.51,88.51,16300.0,68.3402,68.3402,68.2707,68.2707,16300.0
2014-06-11 14:25:00,88.5,88.58,88.5,88.58,6600.0,68.263,68.3247,68.263,68.3247,6600.0
2014-06-11 14:30:00,88.58,88.63,88.57,88.59,6700.0,68.3247,68.3633,68.317,68.3325,6700.0
2014-06-11 14:35:00,88.59,88.63,88.59,88.61,4200.0,68.3325,68.3633,68.3325,68.3479,4200.0
2014-06-11 14:40:00,88.61,88.62,88.58,88.61,6400.0,68.3479,68.3556,68.3247,68.3479,6400.0
2014-06-11 14:45:00,88.61,88.67,88.61,88.64,8200.0,68.3479,68.3942,68.3479,68.371,8200.0
2014-06-11 14:50:00,88.62,88.63,88.57,88.6,7500.0,68.3556,68.3633,68.317,68.3402,7500.0
2014-06-11 14:55:00,88.62,88.62,88.58,88.62,6900.0,68.3556,68.3556,68.3247,68.3556,6900.0
2014-06-11 15:00:00,88.62,88.65,88.6,88.61,10900.0,68.3556,68.3787,68.3402,68.3479,10900.0
2014-06-11 15:05:00,88.61,88.61,88.59,88.59,5400.0,68.3479,68.3479,68.3325,68.3325,5400.0
2014-06-11 15:10:00,88.59,88.64,88.59,88.62,19000.0,68.3325,68.371,68.3325,68.3556,19000.0
2014-06-11 15:15:00,88.62,88.64,88.62,88.64,8600.0,68.3556,68.371,68.3556,68.371,8600.0
2014-06-11 15:20:00,88.63,88.71,88.62,88.69,24400.0,68.3633,68.425,68.3556,68.4096,24400.0
2014-06-11 15:25:00,88.69,88.78,88.68,88.77,20000.0,68.4096,68.479,68.4019,68.4713,20000.0
2014-06-11 15:30:00,88.78,88.9,88.78,88.87,32400.0,68.479,68.5716,68.479,68.5484,32400.0
2014-06-11 15:35:00,88.88,88.88,88.86,88.87,22800.0,68.5561,68.5561,68.5407,68.5484,22800.0
2014-06-11 15:40:00,88.87,88.93,88.87,88.92,29900.0,68.5484,68.5947,68.5484,68.587,29900.0
2014-06-11 15:45:00,88.92,88.92,88.77,88.77,38800.0,68.587,68.587,68.4713,68.4713,38800.0
2014-06-11 15:50:00,88.78,88.82,88.73,88.74,33400.0,68.479,68.5099,68.4404,68.4482,33400.0
2014-06-11 15:55:00,88.73,88.73,88.66,88.69,49000.0,68.4404,68.4404,68.3864,68.4096,49000.0
2014-06-12 09:30:00,88.4,88.41,88.28,88.28,36900.0,68.1859,68.1936,68.0933,68.0933,36900.0
2014-06-12 09:35:00,88.28,88.28,88.08,88.14,16600.0,68.0933,68.0933,67.9391,67.9854,16600.0
2014-06-12 09:40:00,88.14,88.28,88.07,88.27,11600.0,67.9854,68.0933,67.9314,68.0856,11600.0
2014-06-12 09:45:00,88.27,88.35,88.23,88.24,17700.0,68.0856,68.1473,68.0548,68.0625,17700.0
2014-06-12 09:50:00,88.24,88.24,88.18,88.19,9400.0,68.0625,68.0625,68.0162,68.0239,9400.0
2014-06-12 09:55:00,88.21,88.3,88.19,88.3,10300.0,68.0393,68.1088,68.0239,68.1088,10300.0
2014-06-12 10:00:00,88.32,88.36,88.21,88.27,6000.0,68.1242,68.155,68.0393,68.0856,6000.0
2014-06-12 10:05:00,88.3,88.33,88.16,88.19,9200.0,68.1088,68.1319,68.0008,68.0239,9200.0
2014-06-12 10:10:00,88.18,88.23,88.16,88.18,8500.0,68.0162,68.0548,68.0008,68.0162,8500.0
2014-06-12 10:15:00,88.16,88.16,88.09,88.14,6400.0,68.0008,68.0008,67.9468,67.9854,6400.0
2014-06-12 10:20:00,88.14,88.18,88.13,88.15,7000.0,67.9854,68.0162,67.9776,67.9931,7000.0
2014-06-12 10:25:00,88.15,88.15,87.95,87.95,9000.0,67.9931,67.9931,67.8388,67.8388,9000.0
2014-06-12 10:30:00,87.96,88.05,87.96,87.99,8700.0,67.8465,67.9159,67.8465,67.8697,8700.0
2014-06-12 10:35:00,87.99,88.0,87.91,87.93,4800.0,67.8697,67.8774,67.8079,67.8234,4800.0
2014-06-12 10:40:00,87.94,87.96,87.91,87.96,12900.0,67.8311,67.8465,67.8079,67.8465,12900.0
2014-06-12 10:45:00,87.94,87.96,87.92,87.93,11100.0,67.8311,67.8465,67.8157,67.8234,11100.0
2014-06-12 10:50:00,87.96,88.04,87.95,88.04,6700.0,67.8465,67.9082,67.8388,67.9082,6700.0
2014-06-12 10:55:00,88.04,88.09,88.04,88.08,8100.0,67.9082,67.9468,67.9082,67.9391,8100.0
2014-06-12 11:00:00,88.08,88.15,88.05,88.15,7100.0,67.9391,67.9931,67.9159,67.9931,7100.0
2014-06-12 11:05:00,88.14,88.19,88.11,88.18,12900.0,67.9854,68.0239,67.9622,68.0162,12900.0
2014-06-12 11:10:00,88.19,88.28,88.19,88.27,8100.0,68.0239,68.0933,68.0239,68.0856,8100.0
2014-06-12 11:15:00,88.28,88.28,88.22,88.22,11900.0,68.0933,68.0933,68.0471,68.0471,11900.0
2014-06-12 11:20:00,88.2,88.26,88.19,88.25,11300.0,68.0316,68.0779,68.0239,68.0702,11300.0
2014-06-12 11:25:00,88.25,88.4,88.23,88.4,11300.0,68.0702,68.1859,68.0548,68.1859,11300.0
2014-06-12 11:30:00,88.4,88.4,88.29,88.3,12200.0,68.1859,68.1859,68.1011,68.1088,12200.0
2014-06-12 11:35:00,88.3,88.3,88.26,88.29,11300.0,68.1088,68.1088,68.0779,68.1011,11300.0
2014-06-12 11:40:00,88.27,88.29,88.23,88.23,10800.0,68.0856,68.1011,68.0548,68.0548,10800.0
2014-06-12 11:45:00,88.24,88.24,88.18,88.18,22200.0,68.0625,68.0625,68.0162,68.0162,22200.0
2014-06-12 11:50:00,88.2,88.24,88.15,88.24,12200.0,68.0316,68.0625,67.9931,68.0625,12200.0
2014-06-12 11:55:00,88.23,88.25,88.22,88.22,4100.0,68.0548,68.0702,68.0471,68.0471,4100.0
2014-06-12 12:00:00,88.23,88.24,88.13,88.16,41900.0,68.0548,68.0625,67.9776,68.0008,41900.0
2014-06-12 12:05:00,88.17,88.23,88.15,88.23,10000.0,68.0085,68.0548,67.9931,68.0548,10000.0
2014-06-12 12:10:00,88.23,88.24,88.21,88.24,5800.0,68.0548,68.0625,68.0393,68.0625,5800.0
2014-06-12 12:15:00,88.25,88.25,88.22,88.23,7600.0,68.0702,68.0702,68.0471,68.0548,7600.0
2014-06-12 12:20:00,88.23,88.25,88.22,88.24,9200.0,68.0548,68.0702,68.0471,68.0625,9200.0
2014-06-12 12:25:00,88.24,88.28,88.24,88.24,14600.0,68.0625,68.0933,68.0625,68.0625,14600.0
2014-06-12 12:30:00,88.25,88.26,88.24,88.25,5800.0,68.0702,68.0779,68.0625,68.0702,5800.0
2014-06-12 12:35:00,88.24,88.25,88.23,88.24,7300.0,68.0625,68.0702,68.0548,68.0625,7300.0
2014-06-12 12:40:00,88.24,88.24,88.14,88.15,6000.0,68.0625,68.0625,67.9854,67.9931,6000.0
2014-06-12 12:45:00,88.14,88.14,88.12,88.12,4100.0,67.9854,67.9854,67.9699,67.9699,4100.0
2014-06-12 12:50:00,88.12,88.12,88.0,88.02,19700.0,67.9699,67.9699,67.8774,67.8928,19700.0
2014-06-12 12:55:00,88.02,88.09,88.0,88.08,13400.0,67.8928,67.9468,67.8774,67.9391,13400.0
2014-06-12 13:00:00,88.08,88.12,88.05,88.08,9800.0,67.9391,67.9699,67.9159,67.9391,9800.0
2014-06-12 13:05:00,88.08,88.08,88.02,88.03,8200.0,67.9391,67.9391,67.8928,67.9005,8200.0
2014-06-12 13:10:00,88.04,88.06,88.0,88.01,10300.0,67.9082,67.9236,67.8774,67.8851,10300.0
2014-06-12 13:15:00,88.01,88.05,87.95,87.95,13400.0,67.8851,67.9159,67.8388,67.8388,13400.0
2014-06-12 13:20:00,87.94,87.97,87.92,87.92,7300.0,67.8311,67.8542,67.8157,67.8157,7300.0
2014-06-12 13:25:00,87.92,87.95,87.86,87.92,12600.0,67.8157,67.8388,67.7694,67.8157,12600.0
2014-06-12 13:30:00,87.91,87.91,87.84,87.86,5400.0,67.8079,67.8079,67.754,67.7694,5400.0
2014-06-12 13:35:00,87.85,87.86,87.81,87.83,7700.0,67.7617,67.7694,67.7308,67.7462,7700.0
2014-06-12 13:40:00,87.84,87.89,87.81,87.85,9200.0,67.754,67.7925,67.7308,67.7617,9200.0
2014-06-12 13:45:00,87.86,87.86,87.75,87.77,11300.0,67.7694,67.7694,67.6845,67.7,11300.0
2014-06-12 13:50:00,87.75,87.77,87.65,87.66,13600.0,67.6845,67.7,67.6074,67.6151,13600.0
2014-06-12 13:55:00,87.65,87.69,87.61,87.68,15900.0,67.6074,67.6383,67.5765,67.6305,15900.0
2014-06-12 14:00:00,87.66,87.8,87.64,87.8,9200.0,67.6151,67.7231,67.5997,67.7231,9200.0
2014-06-12 14:05:00,87.79,87.79,87.75,87.77,14000.0,67.7154,67.7154,67.6845,67.7,14000.0
2014-06-12 14:10:00,87.75,87.78,87.74,87.76,8500.0,67.6845,67.7077,67.6768,67.6922,8500.0
2014-06-12 14:15:00,87.77,87.83,87.76,87.81,9200.0,67.7,67.7462,67.6922,67.7308,9200.0
2014-06-12 14:20:00,87.82,87.83,87.79,87.79,20100.0,67.7385,67.7462,67.7154,67.7154,20100.0
2014-06-12 14:25:00,87.78,87.85,87.78,87.85,11900.0,67.7077,67.7617,67.7077,67.7617,11900.0
2014-06-12 14:30:00,87.85,87.85,87.72,87.76,11200.0,67.7617,67.7617,67.6614,67.6922,11200.0
2014-06-12 14:35:00,87.76,87.8,87.74,87.76,12000.0,67.6922,67.7231,67.6768,67.6922,12000.0
2014-06-12 14:40:00,87.76,87.81,87.76,87.81,12200.0,67.6922,67.7308,67.6922,67.7308,12200.0
2014-06-12 14:45:00,87.8,87.83,87.79,87.83,7500.0,67.7231,67.7462,67.7154,67.7462,7500.0
2014-06-12 14:50:00,87.83,87.83,87.79,87.81,13400.0,67.7462,67.7462,67.7154,67.7308,13400.0
2014-06-12 14:55:00,87.81,87.85,87.81,87.84,17900.0,67.7308,67.7617,67.7308,67.754,17900.0
2014-06-12 15:00:00,87.84,87.86,87.8,87.83,19200.0,67.754,67.7694,67.7231,67.7462,19200.0
2014-06-12 15:05:00,87.83,87.83,87.79,87.8,14200.0,67.7462,67.7462,67.7154,67.7231,14200.0
2014-06-12 15:10:00,87.79,87.82,87.74,87.81,21300.0,67.7154,67.7385,67.6768,67.7308,21300.0
2014-06-12 15:15:00,87.82,87.86,87.81,87.83,18200.0,67.7385,67.7694,67.7308,67.7462,18200.0
2014-06-12 15:20:00,87.83,87.89,87.82,87.87,19300.0,67.7462,67.7925,67.7385,67.7771,19300.0
2014-06-12 15:25:00,87.88,87.88,87.79,87.82,21700.0,67.7848,67.7848,67.7154,67.7385,21700.0
2014-06-12 15:30:00,87.82,87.84,87.79,87.84,23900.0,67.7385,67.754,67.7154,67.754,23900.0
2014-06-12 15:35:00,87.84,87.84,87.7,87.7,36000.0,67.754,67.754,67.646,67.646,36000.0
2014-06-12 15:40:00,87.71,87.81,87.7,87.8,46500.0,67.6537,67.7308,67.646,67.7231,46500.0
2014-06-12 15:45:00,87.8,87.87,87.79,87.82,44500.0,67.7231,67.7771,67.7154,67.7385,44500.0
2014-06-12 15:50:00,87.81,87.86,87.78,87.83,48600.0,67.7308,67.7694,67.7077,67.7462,48600.0
2014-06-12 15:55:00,87.83,87.84,87.78,87.81,82500.0,67.7462,67.754,67.7077,67.7308,82500.0
2014-06-13 09:30:00,87.85,87.96,87.69,87.87,17100.0,67.7617,67.8465,67.6383,67.7771,17100.0
2014-06-13 09:35:00,87.91,87.97,87.87,87.87,5700.0,67.8079,67.8542,67.7771,67.7771,5700.0
2014-06-13 09:40:00,87.88,87.99,87.84,87.99,7300.0,67.7848,67.8697,67.754,67.8697,7300.0
2014-06-13 09:45:00,87.96,88.01,87.93,87.97,7000.0,67.8465,67.8851,67.8234,67.8542,7000.0
2014-06-13 09:50:00,87.97,88.02,87.91,87.95,5700.0,67.8542,67.8928,67.8079,67.8388,5700.0
2014-06-13 09:55:00,87.95,87.99,87.84,87.97,17100.0,67.8388,67.8697,67.754,67.8542,17100.0
2014-06-13 10:00:00,87.97,87.99,87.87,87.87,13600.0,67.8542,67.8697,67.7771,67.7771,13600.0
2014-06-13 10:05:00,87.89,87.93,87.86,87.87,8800.0,67.7925,67.8234,67.7694,67.7771,8800.0
2014-06-13 10:10:00,87.88,87.95,87.84,87.93,7300.0,67.7848,67.8388,67.754,67.8234,7300.0
2014-06-13 10:15:00,87.96,88.1,87.96,88.1,4500.0,67.8465,67.9545,67.8465,67.9545,4500.0
2014-06-13 10:20:00,88.09,88.18,88.06,88.14,11400.0,67.9468,68.0162,67.9236,67.9854,11400.0
2014-06-13 10:25:00,88.14,88.25,88.14,88.25,9000.0,67.9854,68.0702,67.9854,68.0702,9000.0
2014-06-13 10:30:00,88.25,88.35,88.21,88.33,6000.0,68.0702,68.1473,68.0393,68.1319,6000.0
2014-06-13 10:35:00,88.33,88.38,88.33,88.35,9200.0,68.1319,68.1705,68.1319,68.1473,9200.0
2014-06-13 10:40:00,88.36,88.38,88.33,88.38,5300.0,68.155,68.1705,68.1319,68.1705,5300.0
2014-06-13 10:45:00,88.39,88.39,88.3,88.31,10700.0,68.1782,68.1782,68.1088,68.1165,10700.0
2014-06-13 10:50:00,88.3,88.33,88.27,88.3,11200.0,68.1088,68.1319,68.0856,68.1088,11200.0
2014-06-13 10:55:00,88.31,88.37,88.31,88.35,4900.0,68.1165,68.1628,68.1165,68.1473,4900.0
2014-06-13 11:00:00,88.38,88.42,88.38,88.42,8800.0,68.1705,68.2013,68.1705,68.2013,8800.0
2014-06-13 11:05:00,88.42,88.47,88.42,88.47,8600.0,68.2013,68.2399,68.2013,68.2399,8600.0
2014-06-13 11:10:00,88.48,88.5,88.41,88.41,14000.0,68.2476,68.263,68.1936,68.1936,14000.0
2014-06-13 11:15:00,88.41,88.46,88.41,88.46,9900.0,68.1936,68.2322,68.1936,68.2322,9900.0
2014-06-13 11:20:00,88.45,88.45,88.42,88.43,8900.0,68.2245,68.2245,68.2013,68.209,8900.0
2014-06-13 11:25:00,88.42,88.44,88.41,88.44,9800.0,68.2013,68.2168,68.1936,68.2168,9800.0
2014-06-13 11:30:00,88.43,88.43,88.34,88.35,7400.0,68.209,68.209,68.1396,68.1473,7400.0
2014-06-13 11:35:00,88.34,88.39,88.34,88.37,9900.0,68.1396,68.1782,68.1396,68.1628,9900.0
2014-06-13 11:40:00,88.39,88.39,88.36,88.39,8500.0,68.1782,68.1782,68.155,68.1782,8500.0
2014-06-13 11:45:00,88.38,88.41,88.37,88.4,8200.0,68.1705,68.1936,68.1628,68.1859,8200.0
2014-06-13 11:50:00,88.41,88.47,88.41,88.47,6600.0,68.1936,68.2399,68.1936,68.2399,6600.0
2014-06-13 11:55:00,88.46,88.52,88.46,88.48,7400.0,68.2322,68.2785,68.2322,68.2476,7400.0
2014-06-13 12:00:00,88.46,88.55,88.46,88.53,7600.0,68.2322,68.3016,68.2322,68.2862,7600.0
2014-06-13 12:05:00,88.54,88.59,88.54,88.58,7200.0,68.2939,68.3325,68.2939,68.3247,7200.0
2014-06-13 12:10:00,88.57,88.59,88.55,88.58,10700.0,68.317,68.3325,68.3016,68.3247,10700.0
2014-06-13 12:15:00,88.57,88.58,88.53,88.58,11000.0,68.317,68.3247,68.2862,68.3247,11000.0
2014-06-13 12:20:00,88.58,88.63,88.58,88.63,11200.0,68.3247,68.3633,68.3247,68.3633,11200.0
2014-06-13 12:25:00,88.63,88.63,88.52,88.52,2600.0,68.3633,68.3633,68.2785,68.2785,2600.0
2014-06-13 12:30:00,88.49,88.49,88.47,88.48,6600.0,68.2553,68.2553,68.2399,68.2476,6600.0
2014-06-13 12:35:00,88.48,88.49,88.46,88.47,9800.0,68.2476,68.2553,68.2322,68.2399,9800.0
2014-06-13 12:40:00,88.46,88.47,88.45,88.46,7100.0,68.2322,68.2399,68.2245,68.2322,7100.0
2014-06-13 12:45:00,88.47,88.49,88.45,88.46,18500.0,68.2399,68.2553,68.2245,68.2322,18500.0
2014-06-13 12:50:00,88.46,88.52,88.46,88.51,6200.0,68.2322,68.2785,68.2322,68.2707,6200.0
2014-06-13 12:55:00,88.51,88.53,88.51,88.51,10800.0,68.2707,68.2862,68.2707,68.2707,10800.0
2014-06-13 13:00:00,88.5,88.57,88.45,88.45,27100.0,68.263,68.317,68.2245,68.2245,27100.0
2014-06-13 13:05:00,88.45,88.5,88.4,88.4,34700.0,68.2245,68.263,68.1859,68.1859,34700.0
2014-06-13 13:10:00,88.39,88.39,88.35,88.36,12300.0,68.1782,68.1782,68.1473,68.155,12300.0
2014-06-13 13:15:00,88.36,88.38,88.36,88.37,4600.0,68.155,68.1705,68.155,68.1628,4600.0
2014-06-13 13:20:00,88.38,88.44,88.38,88.4,10900.0,68.1705,68.2168,68.1705,68.1859,10900.0
2014-06-13 13:25:00,88.4,88.4,88.37,88.38,3200.0,68.1859,68.1859,68.1628,68.1705,3200.0
2014-06-13 13:30:00,88.39,88.39,88.31,88.35,6100.0,68.1782,68.1782,68.1165,68.1473,6100.0
2014-06-13 13:35:00,88.33,88.34,88.32,88.32,6100.0,68.1319,68.1396,68.1242,68.1242,6100.0
2014-06-13 13:40:00,88.32,88.32,88.26,88.29,14100.0,68.1242,68.1242,68.0779,68.1011,14100.0
2014-06-13 13:45:00,88.28,88.31,88.27,88.31,6500.0,68.0933,68.1165,68.0856,68.1165,6500.0
2014-06-13 13:50:00,88.31,88.4,88.31,88.39,5600.0,68.1165,68.1859,68.1165,68.1782,5600.0
2014-06-13 13:55:00,88.39,88.4,88.37,88.39,18000.0,68.1782,68.1859,68.1628,68.1782,18000.0
2014-06-13 14:00:00,88.39,88.4,88.34,88.34,9700.0,68.1782,68.1859,68.1396,68.1396,9700.0
2014-06-13 14:05:00,88.34,88.37,88.34,88.36,12000.0,68.1396,68.1628,68.1396,68.155,12000.0
2014-06-13 14:10:00,88.36,88.37,88.36,88.37,2500.0,68.155,68.1628,68.155,68.1628,2500.0
2014-06-13 14:15:00,88.36,88.48,88.36,88.48,17900.0,68.155,68.2476,68.155,68.2476,17900.0
2014-06-13 14:20:00,88.48,88.49,88.46,88.48,8700.0,68.2476,68.2553,68.2322,68.2476,8700.0
2014-06-13 14:25:00,88.48,88.48,88.41,88.43,8700.0,68.2476,68.2476,68.1936,68.209,8700.0
2014-06-13 14:30:00,88.42,88.43,88.39,88.39,7300.0,68.2013,68.209,68.1782,68.1782,7300.0
2014-06-13 14:35:00,88.39,88.42,88.39,88.4,10400.0,68.1782,68.2013,68.1782,68.1859,10400.0
2014-06-13 14:40:00,88.4,88.44,88.4,88.42,11200.0,68.1859,68.2168,68.1859,68.2013,11200.0
2014-06-13 14:45:00,88.42,88.44,88.4,88.4,13200.0,68.2013,68.2168,68.1859,68.1859,13200.0
2014-06-13 14:50:00,88.41,88.42,88.41,88.41,8100.0,68.1936,68.2013,68.1936,68.1936,8100.0
2014-06-13 14:55:00,88.42,88.43,88.4,88.4,12300.0,68.2013,68.209,68.1859,68.1859,12300.0
2014-06-13 15:00:00,88.41,88.45,88.41,88.43,13300.0,68.1936,68.2245,68.1936,68.209,13300.0
2014-06-13 15:05:00,88.43,88.48,88.42,88.46,25000.0,68.209,68.2476,68.2013,68.2322,25000.0
2014-06-13 15:10:00,88.47,88.47,88.39,88.4,13200.0,68.2399,68.2399,68.1782,68.1859,13200.0
2014-06-13 15:15:00,88.4,88.4,88.3,88.3,13100.0,68.1859,68.1859,68.1088,68.1088,13100.0
2014-06-13 15:20:00,88.31,88.31,88.19,88.22,19200.0,68.1165,68.1165,68.0239,68.0471,19200.0
2014-06-13 15:25:00,88.22,88.22,88.14,88.17,17100.0,68.0471,68.0471,67.9854,68.0085,17100.0
2014-06-13 15:30:00,88.18,88.18,88.07,88.09,17500.0,68.0162,68.0162,67.9314,67.9468,17500.0
2014-06-13 15:35:00,88.09,88.23,88.09,88.23,28700.0,67.9468,68.0548,67.9468,68.0548,28700.0
2014-06-13 15:40:00,88.22,88.23,88.12,88.13,24100.0,68.0471,68.0548,67.9699,67.9776,24100.0
2014-06-13 15:45:00,88.12,88.15,88.06,88.13,26700.0,67.9699,67.9931,67.9236,67.9776,26700.0
2014-06-13 15:50:00,88.13,88.17,88.11,88.11,43100.0,67.9776,68.0085,67.9622,67.9622,43100.0
2014-06-13 15:55:00,88.12,88.19,88.09,88.17,85600.0,67.9699,68.0239,67.9468,68.0085,85600.0
2014-06-16 09:30:00,87.97,88.06,87.73,87.9,33200.0,67.8542,67.9236,67.6691,67.8002,33200.0
2014-06-16 09:35:00,87.9,88.16,87.9,88.12,34800.0,67.8002,68.0008,67.8002,67.9699,34800.0
2014-06-16 09:40:00,88.12,88.2,88.04,88.04,19900.0,67.9699,68.0316,67.9082,67.9082,19900.0
2014-06-16 09:45:00,88.06,88.08,87.82,87.87,16000.0,67.9236,67.9391,67.7385,67.7771,16000.0
2014-06-16 09:50:00,87.88,87.88,87.78,87.79,16200.0,67.7848,67.7848,67.7077,67.7154,16200.0
2014-06-16 09:55:00,87.79,87.81,87.6,87.6,13800.0,67.7154,67.7308,67.5688,67.5688,13800.0
2014-06-16 10:00:00,87.62,87.86,87.59,87.85,28600.0,67.5843,67.7694,67.5611,67.7617,28600.0
2014-06-16 10:05:00,87.85,87.87,87.8,87.84,22500.0,67.7617,67.7771,67.7231,67.754,22500.0
2014-06-16 10:10:00,87.84,87.97,87.84,87.95,18900.0,67.754,67.8542,67.754,67.8388,18900.0
2014-06-16 10:15:00,87.95,87.96,87.83,87.84,16500.0,67.8388,67.8465,67.7462,67.754,16500.0
2014-06-16 10:20:00,87.84,87.87,87.78,87.79,15700.0,67.754,67.7771,67.7077,67.7154,15700.0
2014-06-16 10:25:00,87.79,87.81,87.71,87.71,20200.0,67.7154,67.7308,67.6537,67.6537,20200.0
2014-06-16 10:30:00,87.7,87.82,87.7,87.72,18200.0,67.646,67.7385,67.646,67.6614,18200.0
2014-06-16 10:35:00,87.73,87.74,87.52,87.6,93900.0,67.6691,67.6768,67.5071,67.5688,93900.0
2014-06-16 10:40:00,87.6,87.65,87.55,87.6,23500.0,67.5688,67.6074,67.5303,67.5688,23500.0
2014-06-16 10:45:00,87.6,87.63,87.56,87.58,22900.0,67.5688,67.592,67.538,67.5534,22900.0
2014-06-16 10:50:00,87.57,87.57,87.41,87.43,36400.0,67.5457,67.5457,67.4223,67.4377,36400.0
2014-06-16 10:55:00,87.43,87.46,87.36,87.36,35300.0,67.4377,67.4608,67.3837,67.3837,35300.0
2014-06-16 11:00:00,87.38,87.49,87.37,87.46,21100.0,67.3991,67.484,67.3914,67.4608,21100.0
2014-06-16 11:05:00,87.46,87.46,87.32,87.38,14700.0,67.4608,67.4608,67.3529,67.3991,14700.0
2014-06-16 11:10:00,87.38,87.45,87.35,87.4,32300.0,67.3991,67.4531,67.376,67.4146,32300.0
2014-06-16 11:15:00,87.41,87.41,87.29,87.34,18000.0,67.4223,67.4223,67.3297,67.3683,18000.0
2014-06-16 11:20:00,87.34,87.47,87.34,87.47,16400.0,67.3683,67.4686,67.3683,67.4686,16400.0
2014-06-16 11:25:00,87.46,87.46,87.34,87.34,14100.0,67.4608,67.4608,67.3683,67.3683,14100.0
2014-06-16 11:30:00,87.33,87.33,87.19,87.28,37600.0,67.3606,67.3606,67.2526,67.322,37600.0
2014-06-16 11:35:00,87.29,87.33,87.24,87.33,20700.0,67.3297,67.3606,67.2912,67.3606,20700.0
2014-06-16 11:40:00,87.32,87.42,87.28,87.38,21200.0,67.3529,67.43,67.322,67.3991,21200.0
2014-06-16 11:45:00,87.4,87.4,87.34,87.34,12100.0,67.4146,67.4146,67.3683,67.3683,12100.0
2014-06-16 11:50:00,87.33,87.34,87.27,87.29,15800.0,67.3606,67.3683,67.3143,67.3297,15800.0
2014-06-16 11:55:00,87.29,87.36,87.28,87.36,12100.0,67.3297,67.3837,67.322,67.3837,12100.0
2014-06-16 12:00:00,87.37,87.38,87.34,87.35,17700.0,67.3914,67.3991,67.3683,67.376,17700.0
2014-06-16 12:05:00,87.35,87.4,87.3,87.4,17700.0,67.376,67.4146,67.3374,67.4146,17700.0
2014-06-16 12:10:00,87.41,87.42,87.36,87.38,31000.0,67.4223,67.43,67.3837,67.3991,31000.0
2014-06-16 12:15:00,87.39,87.42,87.35,87.35,18100.0,67.4069,67.43,67.376,67.376,18100.0
2014-06-16 12:20:00,87.36,87.42,87.36,87.4,14600.0,67.3837,67.43,67.3837,67.4146,14600.0
2014-06-16 12:25:00,87.4,87.42,87.4,87.4,19500.0,67.4146,67.43,67.4146,67.4146,19500.0
2014-06-16 12:30:00,87.41,87.41,87.31,87.36,17000.0,67.4223,67.4223,67.3451,67.3837,17000.0
2014-06-16 12:35:00,87.36,87.37,87.28,87.28,13100.0,67.3837,67.3914,67.322,67.322,13100.0
2014-06-16 12:40:00,87.3,87.31,87.28,87.31,6200.0,67.3374,67.3451,67.322,67.3451,6200.0
2014-06-16 12:45:00,87.32,87.35,87.27,87.32,11700.0,67.3529,67.376,67.3143,67.3529,11700.0
2014-06-16 12:50:00,87.33,87.42,87.33,87.38,21300.0,67.3606,67.43,67.3606,67.3991,21300.0
2014-06-16 12:55:00,87.38,87.38,87.32,87.37,95700.0,67.3991,67.3991,67.3529,67.3914,95700.0
2014-06-16 13:00:00,87.37,87.42,87.37,87.42,22300.0,67.3914,67.43,67.3914,67.43,22300.0
2014-06-16 13:05:00,87.41,87.42,87.38,87.4,22100.0,67.4223,67.43,67.3991,67.4146,22100.0
2014-06-16 13:10:00,87.4,87.42,87.37,87.41,11600.0,67.4146,67.43,67.3914,67.4223,11600.0
2014-06-16 13:15:00,87.41,87.42,87.38,87.39,17300.0,67.4223,67.43,67.3991,67.4069,17300.0
2014-06-16 13:20:00,87.38,87.41,87.38,87.41,16300.0,67.3991,67.4223,67.3991,67.4223,16300.0
2014-06-16 13:25:00,87.41,87.42,87.39,87.41,31300.0,67.4223,67.43,67.4069,67.4223,31300.0
2014-06-16 13:30:00,87.41,87.42,87.4,87.41,17500.0,67.4223,67.43,67.4146,67.4223,17500.0
2014-06-16 13:35:00,87.41,87.42,87.36,87.36,25800.0,67.4223,67.43,67.3837,67.3837,25800.0
2014-06-16 13:40:00,87.37,87.4,87.35,87.4,12900.0,67.3914,67.4146,67.376,67.4146,12900.0
2014-06-16 13:45:00,87.39,87.39,87.37,87.37,10800.0,67.4069,67.4069,67.3914,67.3914,10800.0
2014-06-16 13:50:00,87.37,87.42,87.37,87.38,14200.0,67.3914,67.43,67.3914,67.3991,14200.0
2014-06-16 13:55:00,87.38,87.38,87.33,87.36,15600.0,67.3991,67.3991,67.3606,67.3837,15600.0
2014-06-16 14:00:00,87.37,87.41,87.34,87.41,45900.0,67.3914,67.4223,67.3683,67.4223,45900.0
2014-06-16 14:05:00,87.41,87.42,87.39,87.4,24000.0,67.4223,67.43,67.4069,67.4146,24000.0
2014-06-16 14:10:00,87.41,87.45,87.41,87.42,33300.0,67.4223,67.4531,67.4223,67.43,33300.0
2014-06-16 14:15:00,87.43,87.45,87.41,87.42,15300.0,67.4377,67.4531,67.4223,67.43,15300.0
2014-06-16 14:20:00,87.41,87.51,87.41,87.47,16000.0,67.4223,67.4994,67.4223,67.4686,16000.0
2014-06-16 14:25:00,87.48,87.48,87.44,87.46,22300.0,67.4763,67.4763,67.4454,67.4608,22300.0
2014-06-16 14:30:00,87.47,87.51,87.45,87.45,17600.0,67.4686,67.4994,67.4531,67.4531,17600.0
2014-06-16 14:35:00,87.45,87.49,87.44,87.45,15800.0,67.4531,67.484,67.4454,67.4531,15800.0
2014-06-16 14:40:00,87.45,87.45,87.4,87.42,19700.0,67.4531,67.4531,67.4146,67.43,19700.0
2014-06-16 14:45:00,87.41,87.42,87.36,87.36,31200.0,67.4223,67.43,67.3837,67.3837,31200.0
2014-06-16 14:50:00,87.35,87.36,87.33,87.35,15700.0,67.376,67.3837,67.3606,67.376,15700.0
2014-06-16 14:55:00,87.35,87.38,87.34,87.36,30800.0,67.376,67.3991,67.3683,67.3837,30800.0
2014-06-16 15:00:00,87.35,87.37,87.34,87.36,32400.0,67.376,67.3914,67.3683,67.3837,32400.0
2014-06-16 15:05:00,87.36,87.41,87.35,87.38,37600.0,67.3837,67.4223,67.376,67.3991,37600.0
2014-06-16 15:10:00,87.38,87.42,87.38,87.38,34300.0,67.3991,67.43,67.3991,67.3991,34300.0
2014-06-16 15:15:00,87.38,87.44,87.34,87.44,47200.0,67.3991,67.4454,67.3683,67.4454,47200.0
2014-06-16 15:20:00,87.44,87.52,87.43,87.47,26200.0,67.4454,67.5071,67.4377,67.4686,26200.0
2014-06-16 15:25:00,87.48,87.52,87.47,87.49,26200.0,67.4763,67.5071,67.4686,67.484,26200.0
2014-06-16 15:30:00,87.49,87.51,87.44,87.48,32200.0,67.484,67.4994,67.4454,67.4763,32200.0
2014-06-16 15:35:00,87.49,87.57,87.48,87.57,20100.0,67.484,67.5457,67.4763,67.5457,20100.0
2014-06-16 15:40:00,87.56,87.59,87.55,87.55,34500.0,67.538,67.5611,67.5303,67.5303,34500.0
2014-06-16 15:45:00,87.55,87.57,87.53,87.53,42000.0,67.5303,67.5457,67.5148,67.5148,42000.0
2014-06-16 15:50:00,87.53,87.55,87.53,87.54,32400.0,67.5148,67.5303,67.5148,67.5226,32400.0
2014-06-16 15:55:00,87.54,87.61,87.53,87.6,108000.0,67.5226,67.5765,67.5148,67.5688,108000.0
2014-06-17 09:30:00,87.38,87.43,87.3,87.43,1200.0,67.3991,67.4377,67.3374,67.4377,1200.0
2014-06-17 09:35:00,87.43,87.5,87.25,87.43,32500.0,67.4377,67.4917,67.2989,67.4377,32500.0
2014-06-17 09:40:00,87.43,87.64,87.43,87.64,7800.0,67.4377,67.5997,67.4377,67.5997,7800.0
2014-06-17 09:45:00,87.63,87.76,87.59,87.69,8600.0,67.592,67.6922,67.5611,67.6383,8600.0
2014-06-17 09:50:00,87.69,87.85,87.68,87.85,8200.0,67.6383,67.7617,67.6305,67.7617,8200.0
2014-06-17 09:55:00,87.87,87.9,87.8,87.8,13200.0,67.7771,67.8002,67.7231,67.7231,13200.0
2014-06-17 10:00:00,87.82,87.9,87.77,87.8,17700.0,67.7385,67.8002,67.7,67.7231,17700.0
2014-06-17 10:05:00,87.79,87.97,87.79,87.97,9300.0,67.7154,67.8542,67.7154,67.8542,9300.0
2014-06-17 10:10:00,88.0,88.04,87.97,88.0,11800.0,67.8774,67.9082,67.8542,67.8774,11800.0
2014-06-17 10:15:00,88.0,88.03,87.96,87.96,9800.0,67.8774,67.9005,67.8465,67.8465,9800.0
2014-06-17 10:20:00,87.98,88.1,87.98,88.0,12400.0,67.8619,67.9545,67.8619,67.8774,12400.0
2014-06-17 10:25:00,87.99,88.03,87.94,87.96,4600.0,67.8697,67.9005,67.8311,67.8465,4600.0
2014-06-17 10:30:00,87.97,88.01,87.8,87.8,12100.0,67.8542,67.8851,67.7231,67.7231,12100.0
2014-06-17 10:35:00,87.79,87.8,87.76,87.77,7000.0,67.7154,67.7231,67.6922,67.7,7000.0
2014-06-17 10:40:00,87.77,87.8,87.74,87.79,10800.0,67.7,67.7231,67.6768,67.7154,10800.0
2014-06-17 10:45:00,87.79,87.79,87.7,87.72,11400.0,67.7154,67.7154,67.646,67.6614,11400.0
2014-06-17 10:50:00,87.71,87.81,87.66,87.8,13100.0,67.6537,67.7308,67.6151,67.7231,13100.0
2014-06-17 10:55:00,87.8,87.92,87.78,87.92,9900.0,67.7231,67.8157,67.7077,67.8157,9900.0
2014-06-17 11:00:00,87.92,87.99,87.9,87.93,7600.0,67.8157,67.8697,67.8002,67.8234,7600.0
2014-06-17 11:05:00,87.91,87.92,87.86,87.87,9900.0,67.8079,67.8157,67.7694,67.7771,9900.0
2014-06-17 11:10:00,87.88,87.93,87.87,87.92,7900.0,67.7848,67.8234,67.7771,67.8157,7900.0
2014-06-17 11:15:00,87.9,88.06,87.9,88.06,12000.0,67.8002,67.9236,67.8002,67.9236,12000.0
2014-06-17 11:20:00,88.06,88.07,88.02,88.03,5700.0,67.9236,67.9314,67.8928,67.9005,5700.0
2014-06-17 11:25:00,88.03,88.13,88.0,88.13,15400.0,67.9005,67.9776,67.8774,67.9776,15400.0
2014-06-17 11:30:00,88.13,88.15,88.08,88.13,4800.0,67.9776,67.9931,67.9391,67.9776,4800.0
2014-06-17 11:35:00,88.13,88.14,88.11,88.13,5300.0,67.9776,67.9854,67.9622,67.9776,5300.0
2014-06-17 11:40:00,88.14,88.16,88.14,88.15,9600.0,67.9854,68.0008,67.9854,67.9931,9600.0
2014-06-17 11:45:00,88.13,88.23,88.13,88.22,7800.0,67.9776,68.0548,67.9776,68.0471,7800.0
2014-06-17 11:50:00,88.23,88.26,88.2,88.24,10300.0,68.0548,68.0779,68.0316,68.0625,10300.0
2014-06-17 11:55:00,88.24,88.32,88.24,88.31,11800.0,68.0625,68.1242,68.0625,68.1165,11800.0
2014-06-17 12:00:00,88.3,88.33,88.29,88.3,13800.0,68.1088,68.1319,68.1011,68.1088,13800.0
2014-06-17 12:05:00,88.29,88.29,88.2,88.2,4800.0,68.1011,68.1011,68.0316,68.0316,4800.0
2014-06-17 12:10:00,88.18,88.18,88.11,88.15,5700.0,68.0162,68.0162,67.9622,67.9931,5700.0
2014-06-17 12:15:00,88.15,88.17,88.13,88.17,6300.0,67.9931,68.0085,67.9776,68.0085,6300.0
2014-06-17 12:20:00,88.18,88.19,88.14,88.19,4700.0,68.0162,68.0239,67.9854,68.0239,4700.0
2014-06-17 12:25:00,88.19,88.19,88.17,88.17,5700.0,68.0239,68.0239,68.0085,68.0085,5700.0
2014-06-17 12:30:00,88.17,88.23,88.17,88.19,7200.0,68.0085,68.0548,68.0085,68.0239,7200.0
2014-06-17 12:35:00,88.18,88.25,88.16,88.23,6400.0,68.0162,68.0702,68.0008,68.0548,6400.0
2014-06-17 12:40:00,88.25,88.28,88.22,88.27,6200.0,68.0702,68.0933,68.0471,68.0856,6200.0
2014-06-17 12:45:00,88.26,88.26,88.23,88.24,7300.0,68.0779,68.0779,68.0548,68.0625,7300.0
2014-06-17 12:50:00,88.24,88.27,88.22,88.27,9800.0,68.0625,68.0856,68.0471,68.0856,9800.0
2014-06-17 12:55:00,88.27,88.28,88.24,88.28,11500.0,68.0856,68.0933,68.0625,68.0933,11500.0
2014-06-17 13:00:00,88.29,88.32,88.26,88.28,9600.0,68.1011,68.1242,68.0779,68.0933,9600.0
2014-06-17 13:05:00,88.26,88.27,88.22,88.25,7000.0,68.0779,68.0856,68.0471,68.0702,7000.0
2014-06-17 13:10:00,88.23,88.24,88.2,88.21,2600.0,68.0548,68.0625,68.0316,68.0393,2600.0
2014-06-17 13:15:00,88.22,88.25,88.22,88.24,3700.0,68.0471,68.0702,68.0471,68.0625,3700.0
2014-06-17 13:20:00,88.24,88.25,88.16,88.16,8500.0,68.0625,68.0702,68.0008,68.0008,8500.0
2014-06-17 13:25:00,88.16,88.19,88.14,88.18,15500.0,68.0008,68.0239,67.9854,68.0162,15500.0
2014-06-17 13:30:00,88.2,88.31,88.19,88.27,12600.0,68.0316,68.1165,68.0239,68.0856,12600.0
2014-06-17 13:35:00,88.27,88.27,88.22,88.25,9300.0,68.0856,68.0856,68.0471,68.0702,9300.0
2014-06-17 13:40:00,88.25,88.28,88.24,88.27,8900.0,68.0702,68.0933,68.0625,68.0856,8900.0
2014-06-17 13:45:00,88.28,88.33,88.26,88.29,13900.0,68.0933,68.1319,68.0779,68.1011,13900.0
2014-06-17 13:50:00,88.29,88.33,88.28,88.29,8400.0,68.1011,68.1319,68.0933,68.1011,8400.0
2014-06-17 13:55:00,88.29,88.31,88.29,88.3,8200.0,68.1011,68.1165,68.1011,68.1088,8200.0
2014-06-17 14:00:00,88.3,88.3,88.16,88.17,13300.0,68.1088,68.1088,68.0008,68.0085,13300.0
2014-06-17 14:05:00,88.16,88.17,88.14,88.17,8800.0,68.0008,68.0085,67.9854,68.0085,8800.0
2014-06-17 14:10:00,88.17,88.2,88.15,88.16,8800.0,68.0085,68.0316,67.9931,68.0008,8800.0
2014-06-17 14:15:00,88.16,88.19,88.16,88.18,9900.0,68.0008,68.0239,68.0008,68.0162,9900.0
2014-06-17 14:20:00,88.19,88.27,88.19,88.23,14500.0,68.0239,68.0856,68.0239,68.0548,14500.0
2014-06-17 14:25:00,88.23,88.25,88.23,88.24,8300.0,68.0548,68.0702,68.0548,68.0625,8300.0
2014-06-17 14:30:00,88.24,88.24,88.18,88.19,3600.0,68.0625,68.0625,68.0162,68.0239,3600.0
2014-06-17 14:35:00,88.18,88.18,88.11,88.12,7400.0,68.0162,68.0162,67.9622,67.9699,7400.0
2014-06-17 14:40:00,88.11,88.11,88.06,88.11,11000.0,67.9622,67.9622,67.9236,67.9622,11000.0
2014-06-17 14:45:00,88.12,88.21,88.12,88.19,12900.0,67.9699,68.0393,67.9699,68.0239,12900.0
2014-06-17 14:50:00,88.19,88.24,88.19,88.21,10200.0,68.0239,68.0625,68.0239,68.0393,10200.0
2014-06-17 14:55:00,88.2,88.23,88.19,88.22,14400.0,68.0316,68.0548,68.0239,68.0471,14400.0
2014-06-17 15:00:00,88.22,88.22,88.19,88.19,6700.0,68.0471,68.0471,68.0239,68.0239,6700.0
2014-06-17 15:05:00,88.18,88.18,88.12,88.13,12000.0,68.0162,68.0162,67.9699,67.9776,12000.0
2014-06-17 15:10:00,88.15,88.15,88.08,88.08,19400.0,67.9931,67.9931,67.9391,67.9391,19400.0
2014-06-17 15:15:00,88.09,88.11,88.05,88.09,16100.0,67.9468,67.9622,67.9159,67.9468,16100.0
2014-06-17 15:20:00,88.09,88.09,88.07,88.08,13200.0,67.9468,67.9468,67.9314,67.9391,13200.0
2014-06-17 15:25:00,88.07,88.07,88.03,88.07,25000.0,67.9314,67.9314,67.9005,67.9314,25000.0
2014-06-17 15:30:00,88.07,88.07,88.0,88.06,20400.0,67.9314,67.9314,67.8774,67.9236,20400.0
2014-06-17 15:35:00,88.06,88.07,88.01,88.04,21800.0,67.9236,67.9314,67.8851,67.9082,21800.0
2014-06-17 15:40:00,88.04,88.1,88.03,88.09,19900.0,67.9082,67.9545,67.9005,67.9468,19900.0
2014-06-17 15:45:00,88.1,88.11,88.03,88.05,33300.0,67.9545,67.9622,67.9005,67.9159,33300.0
2014-06-17 15:50:00,88.05,88.05,87.94,87.98,47600.0,67.9159,67.9159,67.8311,67.8619,47600.0
2014-06-17 15:55:00,87.97,87.99,87.92,87.97,135400.0,67.8542,67.8697,67.8157,67.8542,135400.0
2014-06-18 09:30:00,88.17,88.19,87.83,87.89,25100.0,68.0085,68.0239,67.7462,67.7925,25100.0
2014-06-18 09:35:00,87.92,87.92,87.61,87.86,14600.0,67.8157,67.8157,67.5765,67.7694,14600.0
2014-06-18 09:40:00,87.91,88.12,87.87,88.12,16300.0,67.8079,67.9699,67.7771,67.9699,16300.0
2014-06-18 09:45:00,88.09,88.21,88.06,88.21,11700.0,67.9468,68.0393,67.9236,68.0393,11700.0
2014-06-18 09:50:00,88.2,88.2,88.05,88.18,7800.0,68.0316,68.0316,67.9159,68.0162,7800.0
2014-06-18 09:55:00,88.23,88.23,88.15,88.21,7300.0,68.0548,68.0548,67.9931,68.0393,7300.0
2014-06-18 10:00:00,88.21,88.29,88.12,88.12,11300.0,68.0393,68.1011,67.9699,67.9699,11300.0
2014-06-18 10:05:00,88.12,88.22,88.05,88.1,9100.0,67.9699,68.0471,67.9159,67.9545,9100.0
2014-06-18 10:10:00,88.1,88.11,87.99,88.09,11400.0,67.9545,67.9622,67.8697,67.9468,11400.0
2014-06-18 10:15:00,88.11,88.18,88.11,88.14,11300.0,67.9622,68.0162,67.9622,67.9854,11300.0
2014-06-18 10:20:00,88.13,88.13,88.06,88.08,9000.0,67.9776,67.9776,67.9236,67.9391,9000.0
2014-06-18 10:25:00,88.07,88.13,88.07,88.11,10400.0,67.9314,67.9776,67.9314,67.9622,10400.0
2014-06-18 10:30:00,88.1,88.14,88.08,88.1,6000.0,67.9545,67.9854,67.9391,67.9545,6000.0
2014-06-18 10:35:00,88.1,88.12,88.06,88.12,8100.0,67.9545,67.9699,67.9236,67.9699,8100.0
2014-06-18 10:40:00,88.13,88.13,88.08,88.12,9600.0,67.9776,67.9776,67.9391,67.9699,9600.0
2014-06-18 10:45:00,88.12,88.14,88.08,88.14,12700.0,67.9699,67.9854,67.9391,67.9854,12700.0
2014-06-18 10:50:00,88.14,88.14,88.09,88.11,17200.0,67.9854,67.9854,67.9468,67.9622,17200.0
2014-06-18 10:55:00,88.12,88.12,87.97,87.98,10700.0,67.9699,67.9699,67.8542,67.8619,10700.0
2014-06-18 11:00:00,87.95,88.01,87.93,88.0,5800.0,67.8388,67.8851,67.8234,67.8774,5800.0
2014-06-18 11:05:00,88.01,88.05,88.01,88.02,3600.0,67.8851,67.9159,67.8851,67.8928,3600.0
2014-06-18 11:10:00,88.0,88.03,87.99,88.01,4800.0,67.8774,67.9005,67.8697,67.8851,4800.0
2014-06-18 11:15:00,88.02,88.05,88.01,88.05,9600.0,67.8928,67.9159,67.8851,67.9159,9600.0
2014-06-18 11:20:00,88.06,88.06,88.03,88.04,9600.0,67.9236,67.9236,67.9005,67.9082,9600.0
2014-06-18 11:25:00,88.04,88.05,88.03,88.04,8600.0,67.9082,67.9159,67.9005,67.9082,8600.0
2014-06-18 11:30:00,88.02,88.06,88.02,88.05,7300.0,67.8928,67.9236,67.8928,67.9159,7300.0
2014-06-18 11:35:00,88.06,88.09,88.06,88.08,11200.0,67.9236,67.9468,67.9236,67.9391,11200.0
2014-06-18 11:40:00,88.08,88.09,88.07,88.09,7100.0,67.9391,67.9468,67.9314,67.9468,7100.0
2014-06-18 11:45:00,88.08,88.08,88.06,88.08,6600.0,67.9391,67.9391,67.9236,67.9391,6600.0
2014-06-18 11:50:00,88.08,88.08,88.0,88.01,7800.0,67.9391,67.9391,67.8774,67.8851,7800.0
2014-06-18 11:55:00,87.99,88.01,87.99,87.99,6500.0,67.8697,67.8851,67.8697,67.8697,6500.0
2014-06-18 12:00:00,88.0,88.04,87.99,87.99,7900.0,67.8774,67.9082,67.8697,67.8697,7900.0
2014-06-18 12:05:00,88.0,88.03,88.0,88.03,5000.0,67.8774,67.9005,67.8774,67.9005,5000.0
2014-06-18 12:10:00,88.03,88.06,88.03,88.04,8100.0,67.9005,67.9236,67.9005,67.9082,8100.0
2014-06-18 12:15:00,88.05,88.07,88.04,88.06,6500.0,67.9159,67.9314,67.9082,67.9236,6500.0
2014-06-18 12:20:00,88.05,88.06,88.05,88.06,4800.0,67.9159,67.9236,67.9159,67.9236,4800.0
2014-06-18 12:25:00,88.05,88.07,88.05,88.07,11000.0,67.9159,67.9314,67.9159,67.9314,11000.0
2014-06-18 12:30:00,88.06,88.08,88.05,88.07,7400.0,67.9236,67.9391,67.9159,67.9314,7400.0
2014-06-18 12:35:00,88.07,88.1,88.07,88.1,4600.0,67.9314,67.9545,67.9314,67.9545,4600.0
2014-06-18 12:40:00,88.1,88.13,88.09,88.13,3300.0,67.9545,67.9776,67.9468,67.9776,3300.0
2014-06-18 12:45:00,88.14,88.17,88.13,88.17,4300.0,67.9854,68.0085,67.9776,68.0085,4300.0
2014-06-18 12:50:00,88.17,88.2,88.12,88.16,7100.0,68.0085,68.0316,67.9699,68.0008,7100.0
2014-06-18 12:55:00,88.17,88.17,88.13,88.13,4100.0,68.0085,68.0085,67.9776,67.9776,4100.0
2014-06-18 13:00:00,88.15,88.16,88.1,88.1,3500.0,67.9931,68.0008,67.9545,67.9545,3500.0
2014-06-18 13:05:00,88.1,88.11,88.08,88.08,2400.0,67.9545,67.9622,67.9391,67.9391,2400.0
2014-06-18 13:10:00,88.08,88.09,88.06,88.06,8300.0,67.9391,67.9468,67.9236,67.9236,8300.0
2014-06-18 13:15:00,88.06,88.08,88.06,88.08,4400.0,67.9236,67.9391,67.9236,67.9391,4400.0
2014-06-18 13:20:00,88.08,88.15,88.08,88.14,6500.0,67.9391,67.9931,67.9391,67.9854,6500.0
2014-06-18 13:25:00,88.15,88.17,88.14,88.16,12300.0,67.9931,68.0085,67.9854,68.0008,12300.0
2014-06-18 13:30:00,88.16,88.16,88.01,88.02,13200.0,68.0008,68.0008,67.8851,67.8928,13200.0
2014-06-18 13:35:00,88.01,88.01,87.99,88.0,7100.0,67.8851,67.8851,67.8697,67.8774,7100.0
2014-06-18 13:40:00,88.01,88.02,87.97,87.99,6000.0,67.8851,67.8928,67.8542,67.8697,6000.0
2014-06-18 13:45:00,87.97,87.98,87.96,87.97,5200.0,67.8542,67.8619,67.8465,67.8542,5200.0
2014-06-18 13:50:00,87.97,88.05,87.97,88.04,11100.0,67.8542,67.9159,67.8542,67.9082,11100.0
2014-06-18 13:55:00,88.04,88.04,87.95,87.95,4300.0,67.9082,67.9082,67.8388,67.8388,4300.0
2014-06-18 14:00:00,87.95,88.06,87.83,87.98,45000.0,67.8388,67.9236,67.7462,67.8619,45000.0
2014-06-18 14:05:00,87.98,88.03,87.79,88.02,15700.0,67.8619,67.9005,67.7154,67.8928,15700.0
2014-06-18 14:10:00,88.03,88.16,88.03,88.15,11700.0,67.9005,68.0008,67.9005,67.9931,11700.0
2014-06-18 14:15:00,88.17,88.21,88.08,88.1,10600.0,68.0085,68.0393,67.9391,67.9545,10600.0
2014-06-18 14:20:00,88.1,88.16,88.1,88.1,9000.0,67.9545,68.0008,67.9545,67.9545,9000.0
2014-06-18 14:25:00,88.11,88.13,88.08,88.08,5400.0,67.9622,67.9776,67.9391,67.9391,5400.0
2014-06-18 14:30:00,88.09,88.27,88.09,88.19,16400.0,67.9468,68.0856,67.9468,68.0239,16400.0
2014-06-18 14:35:00,88.19,88.27,88.19,88.2,10500.0,68.0239,68.0856,68.0239,68.0316,10500.0
2014-06-18 14:40:00,88.2,88.21,88.13,88.15,13200.0,68.0316,68.0393,67.9776,67.9931,13200.0
2014-06-18 14:45:00,88.12,88.18,88.06,88.1,7600.0,67.9699,68.0162,67.9236,67.9545,7600.0
2014-06-18 14:50:00,88.11,88.2,88.1,88.17,10400.0,67.9622,68.0316,67.9545,68.0085,10400.0
2014-06-18 14:55:00,88.17,88.25,88.15,88.22,8000.0,68.0085,68.0702,67.9931,68.0471,8000.0
2014-06-18 15:00:00,88.2,88.29,88.19,88.26,23400.0,68.0316,68.1011,68.0239,68.0779,23400.0
2014-06-18 15:05:00,88.25,88.33,88.24,88.3,18400.0,68.0702,68.1319,68.0625,68.1088,18400.0
2014-06-18 15:10:00,88.3,88.31,88.24,88.25,12300.0,68.1088,68.1165,68.0625,68.0702,12300.0
2014-06-18 15:15:00,88.24,88.39,88.24,88.37,17900.0,68.0625,68.1782,68.0625,68.1628,17900.0
2014-06-18 15:20:00,88.38,88.4,88.33,88.33,13700.0,68.1705,68.1859,68.1319,68.1319,13700.0
2014-06-18 15:25:00,88.32,88.36,88.25,88.36,38200.0,68.1242,68.155,68.0702,68.155,38200.0
2014-06-18 15:30:00,88.37,88.4,88.35,88.39,32400.0,68.1628,68.1859,68.1473,68.1782,32400.0
2014-06-18 15:35:00,88.39,88.49,88.38,88.49,34000.0,68.1782,68.2553,68.1705,68.2553,34000.0
2014-06-18 15:40:00,88.48,88.55,88.44,88.51,38600.0,68.2476,68.3016,68.2168,68.2707,38600.0
2014-06-18 15:45:00,88.5,88.51,88.43,88.48,67400.0,68.263,68.2707,68.209,68.2476,67400.0
2014-06-18 15:50:00,88.48,88.5,88.43,88.44,46300.0,68.2476,68.263,68.209,68.2168,46300.0
2014-06-18 15:55:00,88.45,88.45,88.37,88.4,109500.0,68.2245,68.2245,68.1628,68.1859,109500.0
2014-06-19 09:30:00,88.5,88.71,88.42,88.56,40100.0,68.263,68.425,68.2013,68.3093,40100.0
2014-06-19 09:35:00,88.54,88.59,88.49,88.5,14900.0,68.2939,68.3325,68.2553,68.263,14900.0
2014-06-19 09:40:00,88.51,88.57,88.47,88.5,18200.0,68.2707,68.317,68.2399,68.263,18200.0
2014-06-19 09:45:00,88.47,88.56,88.37,88.37,17400.0,68.2399,68.3093,68.1628,68.1628,17400.0
2014-06-19 09:50:00,88.36,88.39,88.27,88.38,13400.0,68.155,68.1782,68.0856,68.1705,13400.0
2014-06-19 09:55:00,88.39,88.43,88.36,88.42,16300.0,68.1782,68.209,68.155,68.2013,16300.0
2014-06-19 10:00:00,88.42,88.49,88.31,88.34,17200.0,68.2013,68.2553,68.1165,68.1396,17200.0
2014-06-19 10:05:00,88.32,88.45,88.32,88.45,13500.0,68.1242,68.2245,68.1242,68.2245,13500.0
2014-06-19 10:10:00,88.42,88.47,88.42,88.46,6600.0,68.2013,68.2399,68.2013,68.2322,6600.0
2014-06-19 10:15:00,88.46,88.53,88.46,88.49,10200.0,68.2322,68.2862,68.2322,68.2553,10200.0
2014-06-19 10:20:00,88.48,88.49,88.45,88.47,8300.0,68.2476,68.2553,68.2245,68.2399,8300.0
2014-06-19 10:25:00,88.46,88.48,88.45,88.46,6200.0,68.2322,68.2476,68.2245,68.2322,6200.0
2014-06-19 10:30:00,88.46,88.47,88.44,88.46,10000.0,68.2322,68.2399,68.2168,68.2322,10000.0
2014-06-19 10:35:00,88.45,88.52,88.45,88.47,7300.0,68.2245,68.2785,68.2245,68.2399,7300.0
2014-06-19 10:40:00,88.46,88.53,88.46,88.51,6500.0,68.2322,68.2862,68.2322,68.2707,6500.0
2014-06-19 10:45:00,88.52,88.57,88.52,88.55,11900.0,68.2785,68.317,68.2785,68.3016,11900.0
2014-06-19 10:50:00,88.55,88.56,88.5,88.55,12700.0,68.3016,68.3093,68.263,68.3016,12700.0
2014-06-19 10:55:00,88.55,88.55,88.44,88.47,11200.0,68.3016,68.3016,68.2168,68.2399,11200.0
2014-06-19 11:00:00,88.44,88.55,88.44,88.54,6300.0,68.2168,68.3016,68.2168,68.2939,6300.0
2014-06-19 11:05:00,88.53,88.53,88.47,88.51,4000.0,68.2862,68.2862,68.2399,68.2707,4000.0
2014-06-19 11:10:00,88.5,88.53,88.47,88.48,6500.0,68.263,68.2862,68.2399,68.2476,6500.0
2014-06-19 11:15:00,88.48,88.51,88.44,88.5,6400.0,68.2476,68.2707,68.2168,68.263,6400.0
2014-06-19 11:20:00,88.51,88.51,88.46,88.47,3900.0,68.2707,68.2707,68.2322,68.2399,3900.0
2014-06-19 11:25:00,88.47,88.56,88.46,88.52,17700.0,68.2399,68.3093,68.2322,68.2785,17700.0
2014-06-19 11:30:00,88.5,88.55,88.5,88.51,5200.0,68.263,68.3016,68.263,68.2707,5200.0
2014-06-19 11:35:00,88.51,88.53,88.5,88.53,5300.0,68.2707,68.2862,68.263,68.2862,5300.0
2014-06-19 11:40:00,88.52,88.57,88.52,88.57,10900.0,68.2785,68.317,68.2785,68.317,10900.0
2014-06-19 11:45:00,88.57,88.64,88.57,88.64,6400.0,68.317,68.371,68.317,68.371,6400.0
2014-06-19 11:50:00,88.65,88.68,88.63,88.63,14200.0,68.3787,68.4019,68.3633,68.3633,14200.0
2014-06-19 11:55:00,88.64,88.67,88.62,88.67,20200.0,68.371,68.3942,68.3556,68.3942,20200.0
2014-06-19 12:00:00,88.68,88.68,88.59,88.59,5400.0,68.4019,68.4019,68.3325,68.3325,5400.0
2014-06-19 12:05:00,88.59,88.6,88.56,88.56,5700.0,68.3325,68.3402,68.3093,68.3093,5700.0
2014-06-19 12:10:00,88.54,88.55,88.53,88.53,6900.0,68.2939,68.3016,68.2862,68.2862,6900.0
2014-06-19 12:15:00,88.52,88.52,88.48,88.49,4400.0,68.2785,68.2785,68.2476,68.2553,4400.0
2014-06-19 12:20:00,88.49,88.54,88.47,88.54,11800.0,68.2553,68.2939,68.2399,68.2939,11800.0
2014-06-19 12:25:00,88.53,88.54,88.52,88.53,5300.0,68.2862,68.2939,68.2785,68.2862,5300.0
2014-06-19 12:30:00,88.54,88.62,88.54,88.62,10400.0,68.2939,68.3556,68.2939,68.3556,10400.0
2014-06-19 12:35:00,88.61,88.67,88.6,88.66,17100.0,68.3479,68.3942,68.3402,68.3864,17100.0
2014-06-19 12:40:00,88.66,88.68,88.65,88.66,6900.0,68.3864,68.4019,68.3787,68.3864,6900.0
2014-06-19 12:45:00,88.65,88.67,88.64,88.66,6900.0,68.3787,68.3942,68.371,68.3864,6900.0
2014-06-19 12:50:00,88.66,88.67,88.65,88.65,9300.0,68.3864,68.3942,68.3787,68.3787,9300.0
2014-06-19 12:55:00,88.66,88.67,88.65,88.67,13100.0,68.3864,68.3942,68.3787,68.3942,13100.0
2014-06-19 13:00:00,88.65,88.66,88.63,88.65,11100.0,68.3787,68.3864,68.3633,68.3787,11100.0
2014-06-19 13:05:00,88.63,88.68,88.59,88.66,16400.0,68.3633,68.4019,68.3325,68.3864,16400.0
2014-06-19 13:10:00,88.68,88.68,88.59,88.62,12300.0,68.4019,68.4019,68.3325,68.3556,12300.0
2014-06-19 13:15:00,88.62,88.66,88.6,88.64,14400.0,68.3556,68.3864,68.3402,68.371,14400.0
2014-06-19 13:20:00,88.65,88.69,88.65,88.68,11100.0,68.3787,68.4096,68.3787,68.4019,11100.0
2014-06-19 13:25:00,88.68,88.71,88.68,88.7,9300.0,68.4019,68.425,68.4019,68.4173,9300.0
2014-06-19 13:30:00,88.69,88.73,88.68,88.73,30400.0,68.4096,68.4404,68.4019,68.4404,30400.0
2014-06-19 13:35:00,88.72,88.76,88.7,88.7,11900.0,68.4327,68.4636,68.4173,68.4173,11900.0
2014-06-19 13:40:00,88.7,88.76,88.7,88.72,11600.0,68.4173,68.4636,68.4173,68.4327,11600.0
2014-06-19 13:45:00,88.73,88.79,88.73,88.78,16900.0,68.4404,68.4867,68.4404,68.479,16900.0
2014-06-19 13:50:00,88.77,88.78,88.76,88.76,6600.0,68.4713,68.479,68.4636,68.4636,6600.0
2014-06-19 13:55:00,88.75,88.76,88.71,88.74,12000.0,68.4559,68.4636,68.425,68.4482,12000.0
2014-06-19 14:00:00,88.75,88.77,88.71,88.77,8200.0,68.4559,68.4713,68.425,68.4713,8200.0
2014-06-19 14:05:00,88.77,88.79,88.76,88.76,12000.0,68.4713,68.4867,68.4636,68.4636,12000.0
2014-06-19 14:10:00,88.77,88.83,88.76,88.83,10000.0,68.4713,68.5176,68.4636,68.5176,10000.0
2014-06-19 14:15:00,88.82,88.84,88.81,88.83,9100.0,68.5099,68.5253,68.5021,68.5176,9100.0
2014-06-19 14:20:00,88.82,88.84,88.81,88.84,6800.0,68.5099,68.5253,68.5021,68.5253,6800.0
2014-06-19 14:25:00,88.83,88.83,88.8,88.8,9400.0,68.5176,68.5176,68.4944,68.4944,9400.0
2014-06-19 14:30:00,88.78,88.78,88.7,88.71,8400.0,68.479,68.479,68.4173,68.425,8400.0
2014-06-19 14:35:00,88.72,88.81,88.72,88.78,23800.0,68.4327,68.5021,68.4327,68.479,23800.0
2014-06-19 14:40:00,88.78,88.78,88.71,88.73,12800.0,68.479,68.479,68.425,68.4404,12800.0
2014-06-19 14:45:00,88.72,88.76,88.71,88.73,11300.0,68.4327,68.4636,68.425,68.4404,11300.0
2014-06-19 14:50:00,88.73,88.75,88.67,88.68,12300.0,68.4404,68.4559,68.3942,68.4019,12300.0
2014-06-19 14:55:00,88.67,88.68,88.65,88.67,15500.0,68.3942,68.4019,68.3787,68.3942,15500.0
2014-06-19 15:00:00,88.68,88.78,88.68,88.78,15500.0,68.4019,68.479,68.4019,68.479,15500.0
2014-06-19 15:05:00,88.79,88.8,88.75,88.79,22300.0,68.4867,68.4944,68.4559,68.4867,22300.0
2014-06-19 15:10:00,88.79,88.88,88.78,88.87,27100.0,68.4867,68.5561,68.479,68.5484,27100.0
2014-06-19 15:15:00,88.88,88.9,88.84,88.84,23600.0,68.5561,68.5716,68.5253,68.5253,23600.0
2014-06-19 15:20:00,88.84,88.95,88.84,88.92,32300.0,68.5253,68.6101,68.5253,68.587,32300.0
2014-06-19 15:25:00,88.92,88.93,88.87,88.9,31400.0,68.587,68.5947,68.5484,68.5716,31400.0
2014-06-19 15:30:00,88.91,88.93,88.89,88.9,28100.0,68.5793,68.5947,68.5639,68.5716,28100.0
2014-06-19 15:35:00,88.9,88.9,88.82,88.84,42100.0,68.5716,68.5716,68.5099,68.5253,42100.0
2014-06-19 15:40:00,88.84,88.94,88.84,88.94,56900.0,68.5253,68.6024,68.5253,68.6024,56900.0
2014-06-19 15:45:00,88.95,88.95,88.89,88.9,65400.0,68.6101,68.6101,68.5639,68.5716,65400.0
2014-06-19 15:50:00,88.9,88.91,88.79,88.79,63600.0,68.5716,68.5793,68.4867,68.4867,63600.0
2014-06-19 15:55:00,88.79,88.86,88.77,88.86,119200.0,68.4867,68.5407,68.4713,68.5407,119200.0
2014-06-20 09:30:00,89.05,89.29,89.05,89.1,435000.0,68.6873,68.8724,68.6873,68.7258,435000.0
2014-06-20 09:35:00,89.08,89.14,89.0,89.14,8700.0,68.7104,68.7567,68.6487,68.7567,8700.0
2014-06-20 09:40:00,89.12,89.13,88.96,89.03,24600.0,68.7413,68.749,68.6178,68.6718,24600.0
2014-06-20 09:45:00,88.99,89.06,88.95,89.03,35200.0,68.641,68.695,68.6101,68.6718,35200.0
2014-06-20 09:50:00,89.03,89.06,88.98,89.0,22000.0,68.6718,68.695,68.6333,68.6487,22000.0
2014-06-20 09:55:00,88.98,88.99,88.93,88.97,22500.0,68.6333,68.641,68.5947,68.6256,22500.0
2014-06-20 10:00:00,88.97,89.03,88.93,88.99,15700.0,68.6256,68.6718,68.5947,68.641,15700.0
2014-06-20 10:05:00,89.0,89.0,88.93,88.96,11300.0,68.6487,68.6487,68.5947,68.6178,11300.0
2014-06-20 10:10:00,88.98,89.05,88.98,89.04,33600.0,68.6333,68.6873,68.6333,68.6796,33600.0
2014-06-20 10:15:00,89.01,89.04,89.01,89.03,12400.0,68.6564,68.6796,68.6564,68.6718,12400.0
2014-06-20 10:20:00,89.02,89.09,89.01,89.06,13600.0,68.6641,68.7181,68.6564,68.695,13600.0
2014-06-20 10:25:00,89.06,89.06,88.99,89.05,10500.0,68.695,68.695,68.641,68.6873,10500.0
2014-06-20 10:30:00,89.04,89.07,88.97,88.98,8400.0,68.6796,68.7027,68.6256,68.6333,8400.0
2014-06-20 10:35:00,88.98,89.08,88.97,89.08,17200.0,68.6333,68.7104,68.6256,68.7104,17200.0
2014-06-20 10:40:00,89.09,89.13,89.09,89.12,15800.0,68.7181,68.749,68.7181,68.7413,15800.0
2014-06-20 10:45:00,89.13,89.14,89.1,89.11,10100.0,68.749,68.7567,68.7258,68.7335,10100.0
2014-06-20 10:50:00,89.1,89.17,89.1,89.15,11200.0,68.7258,68.7798,68.7258,68.7644,11200.0
2014-06-20 10:55:00,89.16,89.27,89.16,89.26,13800.0,68.7721,68.857,68.7721,68.8492,13800.0
2014-06-20 11:00:00,89.27,89.32,89.27,89.3,9000.0,68.857,68.8955,68.857,68.8801,9000.0
2014-06-20 11:05:00,89.29,89.29,89.24,89.28,6400.0,68.8724,68.8724,68.8338,68.8647,6400.0
2014-06-20 11:10:00,89.27,89.32,89.27,89.29,10500.0,68.857,68.8955,68.857,68.8724,10500.0
2014-06-20 11:15:00,89.3,89.31,89.29,89.29,6400.0,68.8801,68.8878,68.8724,68.8724,6400.0
2014-06-20 11:20:00,89.29,89.31,89.29,89.3,7200.0,68.8724,68.8878,68.8724,68.8801,7200.0
2014-06-20 11:25:00,89.3,89.37,89.3,89.31,12400.0,68.8801,68.9341,68.8801,68.8878,12400.0
2014-06-20 11:30:00,89.31,89.31,89.26,89.27,9700.0,68.8878,68.8878,68.8492,68.857,9700.0
2014-06-20 11:35:00,89.28,89.3,89.27,89.3,5800.0,68.8647,68.8801,68.857,68.8801,5800.0
2014-06-20 11:40:00,89.3,89.32,89.29,89.3,7300.0,68.8801,68.8955,68.8724,68.8801,7300.0
2014-06-20 11:45:00,89.3,89.36,89.3,89.34,11400.0,68.8801,68.9264,68.8801,68.911,11400.0
2014-06-20 11:50:00,89.34,89.35,89.24,89.28,10600.0,68.911,68.9187,68.8338,68.8647,10600.0
2014-06-20 11:55:00,89.28,89.28,89.25,89.26,5200.0,68.8647,68.8647,68.8415,68.8492,5200.0
2014-06-20 12:00:00,89.25,89.31,89.25,89.3,8300.0,68.8415,68.8878,68.8415,68.8801,8300.0
2014-06-20 12:05:00,89.29,89.3,89.19,89.21,7900.0,68.8724,68.8801,68.7953,68.8107,7900.0
2014-06-20 12:10:00,89.21,89.21,89.18,89.2,6100.0,68.8107,68.8107,68.7875,68.803,6100.0
2014-06-20 12:15:00,89.2,89.2,89.15,89.16,5000.0,68.803,68.803,68.7644,68.7721,5000.0
2014-06-20 12:20:00,89.15,89.2,89.15,89.17,18500.0,68.7644,68.803,68.7644,68.7798,18500.0
2014-06-20 12:25:00,89.17,89.17,89.14,89.17,6600.0,68.7798,68.7798,68.7567,68.7798,6600.0
2014-06-20 12:30:00,89.17,89.17,89.11,89.11,3900.0,68.7798,68.7798,68.7335,68.7335,3900.0
2014-06-20 12:35:00,89.11,89.11,89.03,89.03,3000.0,68.7335,68.7335,68.6718,68.6718,3000.0
2014-06-20 12:40:00,89.03,89.03,89.01,89.01,5300.0,68.6718,68.6718,68.6564,68.6564,5300.0
2014-06-20 12:45:00,89.01,89.1,89.01,89.1,9000.0,68.6564,68.7258,68.6564,68.7258,9000.0
2014-06-20 12:50:00,89.1,89.13,89.1,89.12,9200.0,68.7258,68.749,68.7258,68.7413,9200.0
2014-06-20 12:55:00,89.11,89.11,89.03,89.07,5400.0,68.7335,68.7335,68.6718,68.7027,5400.0
2014-06-20 13:00:00,89.06,89.06,89.01,89.02,6200.0,68.695,68.695,68.6564,68.6641,6200.0
2014-06-20 13:05:00,89.02,89.02,89.01,89.02,6700.0,68.6641,68.6641,68.6564,68.6641,6700.0
2014-06-20 13:10:00,89.02,89.04,89.01,89.04,8500.0,68.6641,68.6796,68.6564,68.6796,8500.0
2014-06-20 13:15:00,89.05,89.05,89.02,89.02,6200.0,68.6873,68.6873,68.6641,68.6641,6200.0
2014-06-20 13:20:00,89.03,89.03,88.97,88.97,16400.0,68.6718,68.6718,68.6256,68.6256,16400.0
2014-06-20 13:25:00,88.97,88.99,88.96,88.97,23300.0,68.6256,68.641,68.6178,68.6256,23300.0
2014-06-20 13:30:00,88.97,88.97,88.92,88.93,10700.0,68.6256,68.6256,68.587,68.5947,10700.0
2014-06-20 13:35:00,88.93,88.94,88.89,88.9,24300.0,68.5947,68.6024,68.5639,68.5716,24300.0
2014-06-20 13:40:00,88.9,88.91,88.89,88.9,10700.0,68.5716,68.5793,68.5639,68.5716,10700.0
2014-06-20 13:45:00,88.89,88.91,88.89,88.89,13600.0,68.5639,68.5793,68.5639,68.5639,13600.0
2014-06-20 13:50:00,88.91,88.91,88.89,88.9,21800.0,68.5793,68.5793,68.5639,68.5716,21800.0
2014-06-20 13:55:00,88.89,88.9,88.87,88.87,11800.0,68.5639,68.5716,68.5484,68.5484,11800.0
2014-06-20 14:00:00,88.86,88.88,88.86,88.86,7300.0,68.5407,68.5561,68.5407,68.5407,7300.0
2014-06-20 14:05:00,88.87,88.95,88.86,88.95,11800.0,68.5484,68.6101,68.5407,68.6101,11800.0
2014-06-20 14:10:00,88.96,89.02,88.96,89.02,8500.0,68.6178,68.6641,68.6178,68.6641,8500.0
2014-06-20 14:15:00,89.03,89.05,89.0,89.01,16400.0,68.6718,68.6873,68.6487,68.6564,16400.0
2014-06-20 14:20:00,89.02,89.02,89.0,89.01,8600.0,68.6641,68.6641,68.6487,68.6564,8600.0
2014-06-20 14:25:00,89.01,89.05,89.01,89.05,10100.0,68.6564,68.6873,68.6564,68.6873,10100.0
2014-06-20 14:30:00,89.06,89.06,88.99,89.0,8600.0,68.695,68.695,68.641,68.6487,8600.0
2014-06-20 14:35:00,89.0,89.0,88.98,89.0,7700.0,68.6487,68.6487,68.6333,68.6487,7700.0
2014-06-20 14:40:00,88.99,89.0,88.91,88.91,18400.0,68.641,68.6487,68.5793,68.5793,18400.0
2014-06-20 14:45:00,88.91,88.94,88.89,88.9,11300.0,68.5793,68.6024,68.5639,68.5716,11300.0
2014-06-20 14:50:00,88.89,88.9,88.89,88.9,4600.0,68.5639,68.5716,68.5639,68.5716,4600.0
2014-06-20 14:55:00,88.89,88.94,88.89,88.93,20500.0,68.5639,68.6024,68.5639,68.5947,20500.0
2014-06-20 15:00:00,88.93,88.95,88.91,88.92,17800.0,68.5947,68.6101,68.5793,68.587,17800.0
2014-06-20 15:05:00,88.92,88.96,88.92,88.96,11100.0,68.587,68.6178,68.587,68.6178,11100.0
2014-06-20 15:10:00,88.96,88.96,88.92,88.92,15100.0,68.6178,68.6178,68.587,68.587,15100.0
2014-06-20 15:15:00,88.92,88.98,88.91,88.96,18900.0,68.587,68.6333,68.5793,68.6178,18900.0
2014-06-20 15:20:00,88.96,88.97,88.96,88.97,14000.0,68.6178,68.6256,68.6178,68.6256,14000.0
2014-06-20 15:25:00,88.96,89.02,88.96,89.02,24500.0,68.6178,68.6641,68.6178,68.6641,24500.0
2014-06-20 15:30:00,89.02,89.07,89.01,89.07,33400.0,68.6641,68.7027,68.6564,68.7027,33400.0
2014-06-20 15:35:00,89.07,89.14,89.05,89.14,46500.0,68.7027,68.7567,68.6873,68.7567,46500.0
2014-06-20 15:40:00,89.15,89.24,89.13,89.23,59700.0,68.7644,68.8338,68.749,68.8261,59700.0
2014-06-20 15:45:00,89.23,89.24,89.14,89.19,48900.0,68.8261,68.8338,68.7567,68.7953,48900.0
2014-06-20 15:50:00,89.19,89.22,89.17,89.19,72500.0,68.7953,68.8184,68.7798,68.7953,72500.0
2014-06-20 15:55:00,89.19,89.5,89.17,89.33,310100.0,68.7953,69.0344,68.7798,68.9032,310100.0
2014-06-23 09:30:00,89.23,89.29,88.95,89.09,52200.0,68.8261,68.8724,68.6101,68.7181,52200.0
2014-06-23 09:35:00,89.13,89.13,88.84,88.9,16100.0,68.749,68.749,68.5253,68.5716,16100.0
2014-06-23 09:40:00,88.9,88.93,88.85,88.86,25100.0,68.5716,68.5947,68.533,68.5407,25100.0
2014-06-23 09:45:00,88.86,88.86,88.64,88.67,23100.0,68.5407,68.5407,68.371,68.3942,23100.0
2014-06-23 09:50:00,88.64,88.76,88.64,88.76,22800.0,68.371,68.4636,68.371,68.4636,22800.0
2014-06-23 09:55:00,88.76,88.8,88.72,88.79,23600.0,68.4636,68.4944,68.4327,68.4867,23600.0
2014-06-23 10:00:00,88.79,88.88,88.79,88.85,47200.0,68.4867,68.5561,68.4867,68.533,47200.0
2014-06-23 10:05:00,88.84,88.85,88.63,88.63,29100.0,68.5253,68.533,68.3633,68.3633,29100.0
2014-06-23 10:10:00,88.62,88.62,88.52,88.53,31200.0,68.3556,68.3556,68.2785,68.2862,31200.0
2014-06-23 10:15:00,88.54,88.6,88.53,88.57,17500.0,68.2939,68.3402,68.2862,68.317,17500.0
2014-06-23 10:20:00,88.57,88.6,88.56,88.59,13800.0,68.317,68.3402,68.3093,68.3325,13800.0
2014-06-23 10:25:00,88.61,88.61,88.53,88.53,26100.0,68.3479,68.3479,68.2862,68.2862,26100.0
2014-06-23 10:30:00,88.53,88.53,88.35,88.39,51400.0,68.2862,68.2862,68.1473,68.1782,51400.0
2014-06-23 10:35:00,88.38,88.39,88.3,88.3,28600.0,68.1705,68.1782,68.1088,68.1088,28600.0
2014-06-23 10:40:00,88.3,88.31,88.19,88.19,47000.0,68.1088,68.1165,68.0239,68.0239,47000.0
2014-06-23 10:45:00,88.21,88.26,88.2,88.22,32800.0,68.0393,68.0779,68.0316,68.0471,32800.0
2014-06-23 10:50:00,88.22,88.24,88.22,88.22,21400.0,68.0471,68.0625,68.0471,68.0471,21400.0
2014-06-23 10:55:00,88.22,88.24,88.18,88.23,31200.0,68.0471,68.0625,68.0162,68.0548,31200.0
2014-06-23 11:00:00,88.23,88.34,88.22,88.33,19100.0,68.0548,68.1396,68.0471,68.1319,19100.0
2014-06-23 11:05:00,88.34,88.38,88.34,88.37,11500.0,68.1396,68.1705,68.1396,68.1628,11500.0
2014-06-23 11:10:00,88.37,88.44,88.37,88.43,16200.0,68.1628,68.2168,68.1628,68.209,16200.0
2014-06-23 11:15:00,88.43,88.53,88.43,88.51,8200.0,68.209,68.2862,68.209,68.2707,8200.0
2014-06-23 11:20:00,88.51,88.6,88.49,88.58,14900.0,68.2707,68.3402,68.2553,68.3247,14900.0
2014-06-23 11:25:00,88.58,88.59,88.4,88.4,16500.0,68.3247,68.3325,68.1859,68.1859,16500.0
2014-06-23 11:30:00,88.4,88.41,88.32,88.36,11000.0,68.1859,68.1936,68.1242,68.155,11000.0
2014-06-23 11:35:00,88.36,88.43,88.36,88.43,10300.0,68.155,68.209,68.155,68.209,10300.0
2014-06-23 11:40:00,88.43,88.5,88.43,88.5,8400.0,68.209,68.263,68.209,68.263,8400.0
2014-06-23 11:45:00,88.5,88.53,88.47,88.47,9400.0,68.263,68.2862,68.2399,68.2399,9400.0
2014-06-23 11:50:00,88.48,88.52,88.46,88.47,8300.0,68.2476,68.2785,68.2322,68.2399,8300.0
2014-06-23 11:55:00,88.45,88.48,88.42,88.46,8900.0,68.2245,68.2476,68.2013,68.2322,8900.0
2014-06-23 12:00:00,88.47,88.49,88.44,88.46,9100.0,68.2399,68.2553,68.2168,68.2322,9100.0
2014-06-23 12:05:00,88.46,88.49,88.46,88.47,10600.0,68.2322,68.2553,68.2322,68.2399,10600.0
2014-06-23 12:10:00,88.47,88.47,88.4,88.4,22700.0,68.2399,68.2399,68.1859,68.1859,22700.0
2014-06-23 12:15:00,88.4,88.49,88.37,88.49,40400.0,68.1859,68.2553,68.1628,68.2553,40400.0
2014-06-23 12:20:00,88.48,88.51,88.45,88.46,16300.0,68.2476,68.2707,68.2245,68.2322,16300.0
2014-06-23 12:25:00,88.46,88.47,88.42,88.46,8300.0,68.2322,68.2399,68.2013,68.2322,8300.0
2014-06-23 12:30:00,88.47,88.5,88.46,88.47,7500.0,68.2399,68.263,68.2322,68.2399,7500.0
2014-06-23 12:35:00,88.46,88.47,88.43,88.47,5400.0,68.2322,68.2399,68.209,68.2399,5400.0
2014-06-23 12:40:00,88.48,88.52,88.47,88.52,11000.0,68.2476,68.2785,68.2399,68.2785,11000.0
2014-06-23 12:45:00,88.52,88.52,88.47,88.47,6400.0,68.2785,68.2785,68.2399,68.2399,6400.0
2014-06-23 12:50:00,88.47,88.51,88.47,88.51,5700.0,68.2399,68.2707,68.2399,68.2707,5700.0
2014-06-23 12:55:00,88.51,88.53,88.48,88.52,7000.0,68.2707,68.2862,68.2476,68.2785,7000.0
2014-06-23 13:00:00,88.53,88.55,88.51,88.53,20700.0,68.2862,68.3016,68.2707,68.2862,20700.0
2014-06-23 13:05:00,88.52,88.53,88.5,88.52,5900.0,68.2785,68.2862,68.263,68.2785,5900.0
2014-06-23 13:10:00,88.53,88.53,88.5,88.5,6600.0,68.2862,68.2862,68.263,68.263,6600.0
2014-06-23 13:15:00,88.49,88.5,88.41,88.41,12700.0,68.2553,68.263,68.1936,68.1936,12700.0
2014-06-23 13:20:00,88.42,88.46,88.42,88.44,8500.0,68.2013,68.2322,68.2013,68.2168,8500.0
2014-06-23 13:25:00,88.45,88.48,88.44,88.48,8600.0,68.2245,68.2476,68.2168,68.2476,8600.0
2014-06-23 13:30:00,88.48,88.48,88.43,88.45,4000.0,68.2476,68.2476,68.209,68.2245,4000.0
2014-06-23 13:35:00,88.46,88.49,88.45,88.48,12200.0,68.2322,68.2553,68.2245,68.2476,12200.0
2014-06-23 13:40:00,88.48,88.52,88.48,88.52,10100.0,68.2476,68.2785,68.2476,68.2785,10100.0
2014-06-23 13:45:00,88.53,88.54,88.52,88.52,9900.0,68.2862,68.2939,68.2785,68.2785,9900.0
2014-06-23 13:50:00,88.52,88.56,88.52,88.56,10700.0,68.2785,68.3093,68.2785,68.3093,10700.0
2014-06-23 13:55:00,88.55,88.57,88.53,88.54,11800.0,68.3016,68.317,68.2862,68.2939,11800.0
2014-06-23 14:00:00,88.55,88.59,88.55,88.59,8700.0,68.3016,68.3325,68.3016,68.3325,8700.0
2014-06-23 14:05:00,88.57,88.59,88.54,88.55,14100.0,68.317,68.3325,68.2939,68.3016,14100.0
2014-06-23 14:10:00,88.54,88.61,88.54,88.59,14500.0,68.2939,68.3479,68.2939,68.3325,14500.0
2014-06-23 14:15:00,88.59,88.63,88.59,88.63,12700.0,68.3325,68.3633,68.3325,68.3633,12700.0
2014-06-23 14:20:00,88.62,88.7,88.62,88.7,12100.0,68.3556,68.4173,68.3556,68.4173,12100.0
2014-06-23 14:25:00,88.7,88.71,88.67,88.71,18800.0,68.4173,68.425,68.3942,68.425,18800.0
2014-06-23 14:30:00,88.71,88.74,88.63,88.63,11500.0,68.425,68.4482,68.3633,68.3633,11500.0
2014-06-23 14:35:00,88.63,88.65,88.62,88.63,7100.0,68.3633,68.3787,68.3556,68.3633,7100.0
2014-06-23 14:40:00,88.64,88.69,88.64,88.69,5300.0,68.371,68.4096,68.371,68.4096,5300.0
2014-06-23 14:45:00,88.69,88.73,88.68,88.69,20100.0,68.4096,68.4404,68.4019,68.4096,20100.0
2014-06-23 14:50:00,88.68,88.72,88.67,88.72,13900.0,68.4019,68.4327,68.3942,68.4327,13900.0
2014-06-23 14:55:00,88.72,88.75,88.71,88.74,16200.0,68.4327,68.4559,68.425,68.4482,16200.0
2014-06-23 15:00:00,88.73,88.75,88.73,88.73,16100.0,68.4404,68.4559,68.4404,68.4404,16100.0
2014-06-23 15:05:00,88.72,88.73,88.64,88.65,18200.0,68.4327,68.4404,68.371,68.3787,18200.0
2014-06-23 15:10:00,88.65,88.69,88.64,88.69,14900.0,68.3787,68.4096,68.371,68.4096,14900.0
2014-06-23 15:15:00,88.69,88.74,88.69,88.7,21200.0,68.4096,68.4482,68.4096,68.4173,21200.0
2014-06-23 15:20:00,88.7,88.71,88.69,88.69,16900.0,68.4173,68.425,68.4096,68.4096,16900.0
2014-06-23 15:25:00,88.69,88.72,88.69,88.7,29300.0,68.4096,68.4327,68.4096,68.4173,29300.0
2014-06-23 15:30:00,88.7,88.76,88.7,88.76,26700.0,68.4173,68.4636,68.4173,68.4636,26700.0
2014-06-23 15:35:00,88.75,88.76,88.7,88.73,32300.0,68.4559,68.4636,68.4173,68.4404,32300.0
2014-06-23 15:40:00,88.73,88.8,88.73,88.78,33000.0,68.4404,68.4944,68.4404,68.479,33000.0
2014-06-23 15:45:00,88.78,88.83,88.77,88.77,42300.0,68.479,68.5176,68.4713,68.4713,42300.0
2014-06-23 15:50:00,88.78,88.81,88.73,88.73,44600.0,68.479,68.5021,68.4404,68.4404,44600.0
2014-06-23 15:55:00,88.73,88.74,88.7,88.71,73500.0,68.4404,68.4482,68.4173,68.425,73500.0
2014-06-24 09:30:00,88.41,88.64,88.34,88.49,20300.0,68.1936,68.371,68.1396,68.2553,20300.0
2014-06-24 09:35:00,88.48,88.67,88.39,88.62,12700.0,68.2476,68.3942,68.1782,68.3556,12700.0
2014-06-24 09:40:00,88.62,88.62,88.48,88.6,13200.0,68.3556,68.3556,68.2476,68.3402,13200.0
2014-06-24 09:45:00,88.61,88.7,88.6,88.64,12800.0,68.3479,68.4173,68.3402,68.371,12800.0
2014-06-24 09:50:00,88.64,88.66,88.56,88.62,8500.0,68.371,68.3864,68.3093,68.3556,8500.0
2014-06-24 09:55:00,88.63,88.71,88.52,88.57,13400.0,68.3633,68.425,68.2785,68.317,13400.0
2014-06-24 10:00:00,88.55,88.68,88.55,88.67,9000.0,68.3016,68.4019,68.3016,68.3942,9000.0
2014-06-24 10:05:00,88.69,88.75,88.68,88.69,5700.0,68.4096,68.4559,68.4019,68.4096,5700.0
2014-06-24 10:10:00,88.7,88.72,88.61,88.71,8500.0,68.4173,68.4327,68.3479,68.425,8500.0
2014-06-24 10:15:00,88.72,88.75,88.63,88.72,7400.0,68.4327,68.4559,68.3633,68.4327,7400.0
2014-06-24 10:20:00,88.71,88.75,88.7,88.75,6700.0,68.425,68.4559,68.4173,68.4559,6700.0
2014-06-24 10:25:00,88.74,88.75,88.62,88.75,8800.0,68.4482,68.4559,68.3556,68.4559,8800.0
2014-06-24 10:30:00,88.76,88.83,88.75,88.8,5400.0,68.4636,68.5176,68.4559,68.4944,5400.0
2014-06-24 10:35:00,88.8,88.87,88.8,88.83,4300.0,68.4944,68.5484,68.4944,68.5176,4300.0
2014-06-24 10:40:00,88.83,88.84,88.77,88.77,5500.0,68.5176,68.5253,68.4713,68.4713,5500.0
2014-06-24 10:45:00,88.77,88.91,88.77,88.9,19900.0,68.4713,68.5793,68.4713,68.5716,19900.0
2014-06-24 10:50:00,88.89,89.0,88.89,89.0,15700.0,68.5639,68.6487,68.5639,68.6487,15700.0
2014-06-24 10:55:00,89.0,89.02,88.95,89.02,13100.0,68.6487,68.6641,68.6101,68.6641,13100.0
2014-06-24 11:00:00,89.03,89.1,89.01,89.02,15400.0,68.6718,68.7258,68.6564,68.6641,15400.0
2014-06-24 11:05:00,89.02,89.02,88.85,88.9,8800.0,68.6641,68.6641,68.533,68.5716,8800.0
2014-06-24 11:10:00,88.91,88.91,88.85,88.89,7200.0,68.5793,68.5793,68.533,68.5639,7200.0
2014-06-24 11:15:00,88.9,88.92,88.89,88.89,9400.0,68.5716,68.587,68.5639,68.5639,9400.0
2014-06-24 11:20:00,88.89,88.9,88.86,88.87,9900.0,68.5639,68.5716,68.5407,68.5484,9900.0
2014-06-24 11:25:00,88.88,88.91,88.85,88.9,10800.0,68.5561,68.5793,68.533,68.5716,10800.0
2014-06-24 11:30:00,88.91,88.91,88.85,88.85,8900.0,68.5793,68.5793,68.533,68.533,8900.0
2014-06-24 11:35:00,88.85,88.85,88.81,88.81,28900.0,68.533,68.533,68.5021,68.5021,28900.0
2014-06-24 11:40:00,88.82,88.9,88.82,88.9,6400.0,68.5099,68.5716,68.5099,68.5716,6400.0
2014-06-24 11:45:00,88.9,88.97,88.87,88.89,14700.0,68.5716,68.6256,68.5484,68.5639,14700.0
2014-06-24 11:50:00,88.89,88.93,88.88,88.89,7500.0,68.5639,68.5947,68.5561,68.5639,7500.0
2014-06-24 11:55:00,88.89,88.99,88.88,88.99,8600.0,68.5639,68.641,68.5561,68.641,8600.0
2014-06-24 12:00:00,88.98,89.0,88.89,88.89,3800.0,68.6333,68.6487,68.5639,68.5639,3800.0
2014-06-24 12:05:00,88.87,88.88,88.79,88.79,8500.0,68.5484,68.5561,68.4867,68.4867,8500.0
2014-06-24 12:10:00,88.8,88.81,88.75,88.8,6000.0,68.4944,68.5021,68.4559,68.4944,6000.0
2014-06-24 12:15:00,88.81,88.85,88.81,88.84,5200.0,68.5021,68.533,68.5021,68.5253,5200.0
2014-06-24 12:20:00,88.83,88.83,88.76,88.78,7800.0,68.5176,68.5176,68.4636,68.479,7800.0
2014-06-24 12:25:00,88.79,88.81,88.79,88.81,4900.0,68.4867,68.5021,68.4867,68.5021,4900.0
2014-06-24 12:30:00,88.82,88.82,88.78,88.81,3600.0,68.5099,68.5099,68.479,68.5021,3600.0
2014-06-24 12:35:00,88.8,88.82,88.78,88.82,17100.0,68.4944,68.5099,68.479,68.5099,17100.0
2014-06-24 12:40:00,88.82,88.83,88.79,88.8,3400.0,68.5099,68.5176,68.4867,68.4944,3400.0
2014-06-24 12:45:00,88.8,88.8,88.69,88.72,17300.0,68.4944,68.4944,68.4096,68.4327,17300.0
2014-06-24 12:50:00,88.71,88.73,88.67,88.72,7800.0,68.425,68.4404,68.3942,68.4327,7800.0
2014-06-24 12:55:00,88.73,88.73,88.68,88.73,11200.0,68.4404,68.4404,68.4019,68.4404,11200.0
2014-06-24 13:00:00,88.73,88.74,88.6,88.64,11300.0,68.4404,68.4482,68.3402,68.371,11300.0
2014-06-24 13:05:00,88.64,88.64,88.58,88.61,11300.0,68.371,68.371,68.3247,68.3479,11300.0
2014-06-24 13:10:00,88.62,88.65,88.52,88.55,11100.0,68.3556,68.3787,68.2785,68.3016,11100.0
2014-06-24 13:15:00,88.56,88.56,88.51,88.55,13500.0,68.3093,68.3093,68.2707,68.3016,13500.0
2014-06-24 13:20:00,88.55,88.55,88.45,88.51,14400.0,68.3016,68.3016,68.2245,68.2707,14400.0
2014-06-24 13:25:00,88.5,88.55,88.47,88.55,12700.0,68.263,68.3016,68.2399,68.3016,12700.0
2014-06-24 13:30:00,88.54,88.57,88.51,88.53,12200.0,68.2939,68.317,68.2707,68.2862,12200.0
2014-06-24 13:35:00,88.53,88.57,88.49,88.57,7500.0,68.2862,68.317,68.2553,68.317,7500.0
2014-06-24 13:40:00,88.58,88.59,88.51,88.51,9700.0,68.3247,68.3325,68.2707,68.2707,9700.0
2014-06-24 13:45:00,88.51,88.56,88.46,88.46,10100.0,68.2707,68.3093,68.2322,68.2322,10100.0
2014-06-24 13:50:00,88.46,88.48,88.41,88.43,9500.0,68.2322,68.2476,68.1936,68.209,9500.0
2014-06-24 13:55:00,88.43,88.43,88.36,88.38,10900.0,68.209,68.209,68.155,68.1705,10900.0
2014-06-24 14:00:00,88.38,88.44,88.33,88.44,10000.0,68.1705,68.2168,68.1319,68.2168,10000.0
2014-06-24 14:05:00,88.43,88.43,88.32,88.35,9300.0,68.209,68.209,68.1242,68.1473,9300.0
2014-06-24 14:10:00,88.35,88.51,88.35,88.5,17300.0,68.1473,68.2707,68.1473,68.263,17300.0
2014-06-24 14:15:00,88.5,88.57,88.49,88.55,23700.0,68.263,68.317,68.2553,68.3016,23700.0
2014-06-24 14:20:00,88.57,88.57,88.54,88.56,17900.0,68.317,68.317,68.2939,68.3093,17900.0
2014-06-24 14:25:00,88.56,88.6,88.55,88.58,41100.0,68.3093,68.3402,68.3016,68.3247,41100.0
2014-06-24 14:30:00,88.58,88.63,88.5,88.52,18700.0,68.3247,68.3633,68.263,68.2785,18700.0
2014-06-24 14:35:00,88.51,88.54,88.46,88.51,24500.0,68.2707,68.2939,68.2322,68.2707,24500.0
2014-06-24 14:40:00,88.51,88.63,88.49,88.63,20200.0,68.2707,68.3633,68.2553,68.3633,20200.0
2014-06-24 14:45:00,88.63,88.66,88.6,88.64,20400.0,68.3633,68.3864,68.3402,68.371,20400.0
2014-06-24 14:50:00,88.63,88.67,88.61,88.66,27900.0,68.3633,68.3942,68.3479,68.3864,27900.0
2014-06-24 14:55:00,88.66,88.69,88.65,88.66,20800.0,68.3864,68.4096,68.3787,68.3864,20800.0
2014-06-24 15:00:00,88.66,88.67,88.57,88.62,46600.0,68.3864,68.3942,68.317,68.3556,46600.0
2014-06-24 15:05:00,88.63,88.65,88.53,88.55,28600.0,68.3633,68.3787,68.2862,68.3016,28600.0
2014-06-24 15:10:00,88.55,88.56,88.39,88.44,33000.0,68.3016,68.3093,68.1782,68.2168,33000.0
2014-06-24 15:15:00,88.43,88.45,88.34,88.35,36500.0,68.209,68.2245,68.1396,68.1473,36500.0
2014-06-24 15:20:00,88.35,88.4,88.3,88.33,35700.0,68.1473,68.1859,68.1088,68.1319,35700.0
2014-06-24 15:25:00,88.33,88.41,88.28,88.35,38400.0,68.1319,68.1936,68.0933,68.1473,38400.0
2014-06-24 15:30:00,88.35,88.42,88.28,88.28,27800.0,68.1473,68.2013,68.0933,68.0933,27800.0
2014-06-24 15:35:00,88.29,88.33,88.21,88.23,42600.0,68.1011,68.1319,68.0393,68.0548,42600.0
2014-06-24 15:40:00,88.23,88.32,88.2,88.32,42100.0,68.0548,68.1242,68.0316,68.1242,42100.0
2014-06-24 15:45:00,88.32,88.36,88.28,88.3,48200.0,68.1242,68.155,68.0933,68.1088,48200.0
2014-06-24 15:50:00,88.3,88.33,88.18,88.22,92900.0,68.1088,68.1319,68.0162,68.0471,92900.0
2014-06-24 15:55:00,88.22,88.27,88.19,88.24,78400.0,68.0471,68.0856,68.0239,68.0625,78400.0
2014-06-25 09:30:00,88.15,88.3,88.02,88.29,65600.0,67.9931,68.1088,67.8928,68.1011,65600.0
2014-06-25 09:35:00,88.28,88.29,88.06,88.23,24700.0,68.0933,68.1011,67.9236,68.0548,24700.0
2014-06-25 09:40:00,88.23,88.41,88.21,88.41,67500.0,68.0548,68.1936,68.0393,68.1936,67500.0
2014-06-25 09:45:00,88.42,88.45,88.26,88.42,25700.0,68.2013,68.2245,68.0779,68.2013,25700.0
2014-06-25 09:50:00,88.43,88.54,88.43,88.46,16000.0,68.209,68.2939,68.209,68.2322,16000.0
2014-06-25 09:55:00,88.47,88.49,88.33,88.48,19100.0,68.2399,68.2553,68.1319,68.2476,19100.0
2014-06-25 10:00:00,88.49,88.55,88.38,88.4,15100.0,68.2553,68.3016,68.1705,68.1859,15100.0
2014-06-25 10:05:00,88.4,88.43,88.31,88.43,17200.0,68.1859,68.209,68.1165,68.209,17200.0
2014-06-25 10:10:00,88.45,88.63,88.4,88.59,14300.0,68.2245,68.3633,68.1859,68.3325,14300.0
2014-06-25 10:15:00,88.56,88.56,88.4,88.42,10400.0,68.3093,68.3093,68.1859,68.2013,10400.0
2014-06-25 10:20:00,88.44,88.47,88.38,88.39,7800.0,68.2168,68.2399,68.1705,68.1782,7800.0
2014-06-25 10:25:00,88.39,88.49,88.38,88.49,8300.0,68.1782,68.2553,68.1705,68.2553,8300.0
2014-06-25 10:30:00,88.46,88.59,88.46,88.5,7500.0,68.2322,68.3325,68.2322,68.263,7500.0
2014-06-25 10:35:00,88.47,88.47,88.41,88.46,12900.0,68.2399,68.2399,68.1936,68.2322,12900.0
2014-06-25 10:40:00,88.47,88.62,88.47,88.62,7600.0,68.2399,68.3556,68.2399,68.3556,7600.0
2014-06-25 10:45:00,88.63,88.64,88.55,88.64,16300.0,68.3633,68.371,68.3016,68.371,16300.0
2014-06-25 10:50:00,88.65,88.76,88.65,88.74,12100.0,68.3787,68.4636,68.3787,68.4482,12100.0
2014-06-25 10:55:00,88.77,88.9,88.73,88.89,11200.0,68.4713,68.5716,68.4404,68.5639,11200.0
2014-06-25 11:00:00,88.9,88.9,88.73,88.76,10100.0,68.5716,68.5716,68.4404,68.4636,10100.0
2014-06-25 11:05:00,88.75,88.75,88.65,88.65,9700.0,68.4559,68.4559,68.3787,68.3787,9700.0
2014-06-25 11:10:00,88.65,88.68,88.63,88.67,7700.0,68.3787,68.4019,68.3633,68.3942,7700.0
2014-06-25 11:15:00,88.67,88.68,88.4,88.43,23200.0,68.3942,68.4019,68.1859,68.209,23200.0
2014-06-25 11:20:00,88.44,88.53,88.44,88.52,5200.0,68.2168,68.2862,68.2168,68.2785,5200.0
2014-06-25 11:25:00,88.54,88.62,88.54,88.58,13200.0,68.2939,68.3556,68.2939,68.3247,13200.0
2014-06-25 11:30:00,88.59,88.61,88.53,88.55,6200.0,68.3325,68.3479,68.2862,68.3016,6200.0
2014-06-25 11:35:00,88.53,88.55,88.49,88.5,10100.0,68.2862,68.3016,68.2553,68.263,10100.0
2014-06-25 11:40:00,88.5,88.57,88.5,88.57,6800.0,68.263,68.317,68.263,68.317,6800.0
2014-06-25 11:45:00,88.58,88.59,88.52,88.52,7600.0,68.3247,68.3325,68.2785,68.2785,7600.0
2014-06-25 11:50:00,88.5,88.56,88.49,88.53,7800.0,68.263,68.3093,68.2553,68.2862,7800.0
2014-06-25 11:55:00,88.51,88.63,88.49,88.62,9700.0,68.2707,68.3633,68.2553,68.3556,9700.0
2014-06-25 12:00:00,88.62,88.62,88.53,88.53,9100.0,68.3556,68.3556,68.2862,68.2862,9100.0
2014-06-25 12:05:00,88.53,88.54,88.49,88.53,8000.0,68.2862,68.2939,68.2553,68.2862,8000.0
2014-06-25 12:10:00,88.52,88.55,88.52,88.52,7600.0,68.2785,68.3016,68.2785,68.2785,7600.0
2014-06-25 12:15:00,88.53,88.61,88.52,88.57,8100.0,68.2862,68.3479,68.2785,68.317,8100.0
2014-06-25 12:20:00,88.57,88.61,88.56,88.57,9500.0,68.317,68.3479,68.3093,68.317,9500.0
2014-06-25 12:25:00,88.57,88.6,88.56,88.6,7100.0,68.317,68.3402,68.3093,68.3402,7100.0
2014-06-25 12:30:00,88.6,88.6,88.48,88.48,5800.0,68.3402,68.3402,68.2476,68.2476,5800.0
2014-06-25 12:35:00,88.49,88.55,88.49,88.55,6800.0,68.2553,68.3016,68.2553,68.3016,6800.0
2014-06-25 12:40:00,88.54,88.57,88.52,88.56,6200.0,68.2939,68.317,68.2785,68.3093,6200.0
2014-06-25 12:45:00,88.56,88.56,88.52,88.53,9800.0,68.3093,68.3093,68.2785,68.2862,9800.0
2014-06-25 12:50:00,88.52,88.53,88.51,88.51,13500.0,68.2785,68.2862,68.2707,68.2707,13500.0
2014-06-25 12:55:00,88.51,88.52,88.48,88.52,7900.0,68.2707,68.2785,68.2476,68.2785,7900.0
2014-06-25 13:00:00,88.52,88.66,88.52,88.66,7000.0,68.2785,68.3864,68.2785,68.3864,7000.0
2014-06-25 13:05:00,88.66,88.68,88.61,88.61,2300.0,68.3864,68.4019,68.3479,68.3479,2300.0
2014-06-25 13:10:00,88.59,88.59,88.52,88.56,4800.0,68.3325,68.3325,68.2785,68.3093,4800.0
2014-06-25 13:15:00,88.56,88.56,88.43,88.47,8800.0,68.3093,68.3093,68.209,68.2399,8800.0
2014-06-25 13:20:00,88.48,88.52,88.45,88.5,6500.0,68.2476,68.2785,68.2245,68.263,6500.0
2014-06-25 13:25:00,88.5,88.55,88.48,88.51,9700.0,68.263,68.3016,68.2476,68.2707,9700.0
2014-06-25 13:30:00,88.52,88.52,88.47,88.47,5700.0,68.2785,68.2785,68.2399,68.2399,5700.0
2014-06-25 13:35:00,88.47,88.49,88.46,88.49,7100.0,68.2399,68.2553,68.2322,68.2553,7100.0
2014-06-25 13:40:00,88.5,88.51,88.47,88.5,9800.0,68.263,68.2707,68.2399,68.263,9800.0
2014-06-25 13:45:00,88.51,88.54,88.5,88.51,10400.0,68.2707,68.2939,68.263,68.2707,10400.0
2014-06-25 13:50:00,88.51,88.57,88.51,88.57,6100.0,68.2707,68.317,68.2707,68.317,6100.0
2014-06-25 13:55:00,88.56,88.61,88.52,88.55,8600.0,68.3093,68.3479,68.2785,68.3016,8600.0
2014-06-25 14:00:00,88.54,88.56,88.46,88.51,6800.0,68.2939,68.3093,68.2322,68.2707,6800.0
2014-06-25 14:05:00,88.49,88.54,88.49,88.52,6700.0,68.2553,68.2939,68.2553,68.2785,6700.0
2014-06-25 14:10:00,88.51,88.6,88.51,88.58,6900.0,68.2707,68.3402,68.2707,68.3247,6900.0
2014-06-25 14:15:00,88.58,88.58,88.52,88.54,4200.0,68.3247,68.3247,68.2785,68.2939,4200.0
2014-06-25 14:20:00,88.54,88.61,88.54,88.57,7100.0,68.2939,68.3479,68.2939,68.317,7100.0
2014-06-25 14:25:00,88.58,88.62,88.57,88.6,4500.0,68.3247,68.3556,68.317,68.3402,4500.0
2014-06-25 14:30:00,88.61,88.67,88.6,88.66,12500.0,68.3479,68.3942,68.3402,68.3864,12500.0
2014-06-25 14:35:00,88.65,88.66,88.62,88.63,8100.0,68.3787,68.3864,68.3556,68.3633,8100.0
2014-06-25 14:40:00,88.63,88.64,88.59,88.59,7700.0,68.3633,68.371,68.3325,68.3325,7700.0
2014-06-25 14:45:00,88.59,88.59,88.5,88.53,9300.0,68.3325,68.3325,68.263,68.2862,9300.0
2014-06-25 14:50:00,88.54,88.59,88.54,88.56,11600.0,68.2939,68.3325,68.2939,68.3093,11600.0
2014-06-25 14:55:00,88.56,88.57,88.54,88.55,10100.0,68.3093,68.317,68.2939,68.3016,10100.0
2014-06-25 15:00:00,88.54,88.56,88.51,88.52,8800.0,68.2939,68.3093,68.2707,68.2785,8800.0
2014-06-25 15:05:00,88.51,88.58,88.5,88.54,8400.0,68.2707,68.3247,68.263,68.2939,8400.0
2014-06-25 15:10:00,88.54,88.62,88.52,88.57,12000.0,68.2939,68.3556,68.2785,68.317,12000.0
2014-06-25 15:15:00,88.57,88.58,88.54,88.55,10000.0,68.317,68.3247,68.2939,68.3016,10000.0
2014-06-25 15:20:00,88.55,88.63,88.55,88.63,17900.0,68.3016,68.3633,68.3016,68.3633,17900.0
2014-06-25 15:25:00,88.61,88.64,88.61,88.62,18900.0,68.3479,68.371,68.3479,68.3556,18900.0
2014-06-25 15:30:00,88.62,88.64,88.6,88.64,28100.0,68.3556,68.371,68.3402,68.371,28100.0
2014-06-25 15:35:00,88.65,88.7,88.62,88.69,17500.0,68.3787,68.4173,68.3556,68.4096,17500.0
2014-06-25 15:40:00,88.69,88.78,88.68,88.78,27800.0,68.4096,68.479,68.4019,68.479,27800.0
2014-06-25 15:45:00,88.79,88.79,88.74,88.74,31100.0,68.4867,68.4867,68.4482,68.4482,31100.0
2014-06-25 15:50:00,88.74,88.75,88.62,88.64,30400.0,68.4482,68.4559,68.3556,68.371,30400.0
2014-06-25 15:55:00,88.64,88.66,88.61,88.63,35100.0,68.371,68.3864,68.3479,68.3633,35100.0
2014-06-26 09:30:00,88.05,88.2,87.77,87.88,45800.0,68.2403,68.3565,68.0233,68.1085,45800.0
2014-06-26 09:35:00,87.86,87.97,87.71,87.73,18000.0,68.093,68.1783,67.9768,67.9923,18000.0
2014-06-26 09:40:00,87.73,87.74,87.45,87.55,19300.0,67.9923,68.0,67.7753,67.8528,19300.0
2014-06-26 09:45:00,87.53,87.58,87.41,87.43,17200.0,67.8373,67.876,67.7443,67.7598,17200.0
2014-06-26 09:50:00,87.43,87.44,87.31,87.44,24600.0,67.7598,67.7675,67.6667,67.7675,24600.0
2014-06-26 09:55:00,87.44,87.45,87.34,87.41,28200.0,67.7675,67.7753,67.69,67.7443,28200.0
2014-06-26 10:00:00,87.4,87.43,87.33,87.43,12900.0,67.7365,67.7598,67.6823,67.7598,12900.0
2014-06-26 10:05:00,87.42,87.56,87.42,87.52,14300.0,67.752,67.8605,67.752,67.8295,14300.0
2014-06-26 10:10:00,87.53,87.61,87.52,87.52,13300.0,67.8373,67.8993,67.8295,67.8295,13300.0
2014-06-26 10:15:00,87.52,87.66,87.52,87.66,11900.0,67.8295,67.938,67.8295,67.938,11900.0
2014-06-26 10:20:00,87.66,87.79,87.66,87.73,10400.0,67.938,68.0388,67.938,67.9923,10400.0
2014-06-26 10:25:00,87.74,87.75,87.67,87.72,10100.0,68.0,68.0078,67.9458,67.9845,10100.0
2014-06-26 10:30:00,87.7,87.7,87.56,87.62,5400.0,67.969,67.969,67.8605,67.907,5400.0
2014-06-26 10:35:00,87.6,87.67,87.55,87.63,11700.0,67.8915,67.9458,67.8528,67.9148,11700.0
2014-06-26 10:40:00,87.6,87.77,87.54,87.76,20300.0,67.8915,68.0233,67.845,68.0155,20300.0
2014-06-26 10:45:00,87.76,87.81,87.7,87.74,12000.0,68.0155,68.0543,67.969,68.0,12000.0
2014-06-26 10:50:00,87.74,87.81,87.74,87.77,9300.0,68.0,68.0543,68.0,68.0233,9300.0
2014-06-26 10:55:00,87.75,87.75,87.69,87.71,11600.0,68.0078,68.0078,67.9613,67.9768,11600.0
2014-06-26 11:00:00,87.71,87.81,87.71,87.76,6700.0,67.9768,68.0543,67.9768,68.0155,6700.0
2014-06-26 11:05:00,87.78,87.8,87.67,87.69,7800.0,68.031,68.0465,67.9458,67.9613,7800.0
2014-06-26 11:10:00,87.7,87.7,87.64,87.64,6800.0,67.969,67.969,67.9225,67.9225,6800.0
2014-06-26 11:15:00,87.63,87.63,87.51,87.54,12000.0,67.9148,67.9148,67.8218,67.845,12000.0
2014-06-26 11:20:00,87.54,87.7,87.54,87.7,10000.0,67.845,67.969,67.845,67.969,10000.0
2014-06-26 11:25:00,87.7,87.71,87.64,87.69,9000.0,67.969,67.9768,67.9225,67.9613,9000.0
2014-06-26 11:30:00,87.69,87.69,87.52,87.59,19400.0,67.9613,67.9613,67.8295,67.8838,19400.0
2014-06-26 11:35:00,87.59,87.67,87.58,87.65,25600.0,67.8838,67.9458,67.876,67.9303,25600.0
2014-06-26 11:40:00,87.65,87.66,87.61,87.61,15700.0,67.9303,67.938,67.8993,67.8993,15700.0
2014-06-26 11:45:00,87.61,87.69,87.61,87.65,11000.0,67.8993,67.9613,67.8993,67.9303,11000.0
2014-06-26 11:50:00,87.66,87.68,87.64,87.68,7400.0,67.938,67.9535,67.9225,67.9535,7400.0
2014-06-26 11:55:00,87.67,87.68,87.64,87.66,9700.0,67.9458,67.9535,67.9225,67.938,9700.0
2014-06-26 12:00:00,87.69,87.69,87.67,87.67,2400.0,67.9613,67.9613,67.9458,67.9458,2400.0
2014-06-26 12:05:00,87.67,87.68,87.62,87.63,10100.0,67.9458,67.9535,67.907,67.9148,10100.0
2014-06-26 12:10:00,87.64,87.64,87.56,87.58,5700.0,67.9225,67.9225,67.8605,67.876,5700.0
2014-06-26 12:15:00,87.59,87.62,87.58,87.6,3900.0,67.8838,67.907,67.876,67.8915,3900.0
2014-06-26 12:20:00,87.64,87.65,87.61,87.62,2800.0,67.9225,67.9303,67.8993,67.907,2800.0
2014-06-26 12:25:00,87.62,87.64,87.59,87.63,9300.0,67.907,67.9225,67.8838,67.9148,9300.0
2014-06-26 12:30:00,87.63,87.69,87.63,87.68,4200.0,67.9148,67.9613,67.9148,67.9535,4200.0
2014-06-26 12:35:00,87.69,87.75,87.67,87.74,9600.0,67.9613,68.0078,67.9458,68.0,9600.0
2014-06-26 12:40:00,87.74,87.75,87.72,87.75,9100.0,68.0,68.0078,67.9845,68.0078,9100.0
2014-06-26 12:45:00,87.76,87.79,87.7,87.73,9200.0,68.0155,68.0388,67.969,67.9923,9200.0
2014-06-26 12:50:00,87.74,87.8,87.73,87.8,8000.0,68.0,68.0465,67.9923,68.0465,8000.0
2014-06-26 12:55:00,87.8,87.8,87.77,87.77,5800.0,68.0465,68.0465,68.0233,68.0233,5800.0
2014-06-26 13:00:00,87.75,87.76,87.74,87.76,5800.0,68.0078,68.0155,68.0,68.0155,5800.0
2014-06-26 13:05:00,87.76,87.8,87.73,87.8,6100.0,68.0155,68.0465,67.9923,68.0465,6100.0
2014-06-26 13:10:00,87.8,87.81,87.78,87.79,5500.0,68.0465,68.0543,68.031,68.0388,5500.0
2014-06-26 13:15:00,87.78,87.78,87.73,87.74,15800.0,68.031,68.031,67.9923,68.0,15800.0
2014-06-26 13:20:00,87.73,87.84,87.72,87.84,25300.0,67.9923,68.0775,67.9845,68.0775,25300.0
2014-06-26 13:25:00,87.83,87.92,87.83,87.88,9200.0,68.0698,68.1395,68.0698,68.1085,9200.0
2014-06-26 13:30:00,87.89,87.91,87.84,87.85,4700.0,68.1163,68.1318,68.0775,68.0853,4700.0
2014-06-26 13:35:00,87.87,87.87,87.83,87.85,4600.0,68.1008,68.1008,68.0698,68.0853,4600.0
2014-06-26 13:40:00,87.88,87.91,87.83,87.84,6300.0,68.1085,68.1318,68.0698,68.0775,6300.0
2014-06-26 13:45:00,87.84,87.91,87.82,87.91,11200.0,68.0775,68.1318,68.062,68.1318,11200.0
2014-06-26 13:50:00,87.92,87.92,87.86,87.87,7700.0,68.1395,68.1395,68.093,68.1008,7700.0
2014-06-26 13:55:00,87.88,87.89,87.8,87.8,10500.0,68.1085,68.1163,68.0465,68.0465,10500.0
2014-06-26 14:00:00,87.8,87.81,87.7,87.71,8500.0,68.0465,68.0543,67.969,67.9768,8500.0
2014-06-26 14:05:00,87.7,87.75,87.67,87.67,23300.0,67.969,68.0078,67.9458,67.9458,23300.0
2014-06-26 14:10:00,87.67,87.67,87.62,87.63,12700.0,67.9458,67.9458,67.907,67.9148,12700.0
2014-06-26 14:15:00,87.64,87.7,87.62,87.7,9700.0,67.9225,67.969,67.907,67.969,9700.0
2014-06-26 14:20:00,87.7,87.74,87.69,87.72,14700.0,67.969,68.0,67.9613,67.9845,14700.0
2014-06-26 14:25:00,87.73,87.73,87.69,87.71,8400.0,67.9923,67.9923,67.9613,67.9768,8400.0
2014-06-26 14:30:00,87.69,87.69,87.61,87.64,22700.0,67.9613,67.9613,67.8993,67.9225,22700.0
2014-06-26 14:35:00,87.64,87.7,87.64,87.69,11300.0,67.9225,67.969,67.9225,67.9613,11300.0
2014-06-26 14:40:00,87.7,87.72,87.69,87.72,10900.0,67.969,67.9845,67.9613,67.9845,10900.0
2014-06-26 14:45:00,87.73,87.74,87.69,87.7,13600.0,67.9923,68.0,67.9613,67.969,13600.0
2014-06-26 14:50:00,87.7,87.78,87.7,87.78,10800.0,67.969,68.031,67.969,68.031,10800.0
2014-06-26 14:55:00,87.79,87.83,87.79,87.83,13000.0,68.0388,68.0698,68.0388,68.0698,13000.0
2014-06-26 15:00:00,87.83,87.86,87.8,87.84,12000.0,68.0698,68.093,68.0465,68.0775,12000.0
2014-06-26 15:05:00,87.85,87.99,87.85,87.98,10900.0,68.0853,68.1938,68.0853,68.186,10900.0
2014-06-26 15:10:00,87.99,88.01,87.96,87.98,12100.0,68.1938,68.2093,68.1705,68.186,12100.0
2014-06-26 15:15:00,87.97,87.99,87.92,87.96,10300.0,68.1783,68.1938,68.1395,68.1705,10300.0
2014-06-26 15:20:00,87.96,88.01,87.93,88.01,15400.0,68.1705,68.2093,68.1473,68.2093,15400.0
2014-06-26 15:25:00,87.99,88.01,87.93,87.98,14600.0,68.1938,68.2093,68.1473,68.186,14600.0
2014-06-26 15:30:00,87.97,87.97,87.9,87.94,12700.0,68.1783,68.1783,68.124,68.155,12700.0
2014-06-26 15:35:00,87.94,88.04,87.92,88.02,22200.0,68.155,68.2325,68.1395,68.217,22200.0
2014-06-26 15:40:00,88.02,88.08,88.0,88.04,55500.0,68.217,68.2635,68.2015,68.2325,55500.0
2014-06-26 15:45:00,88.03,88.07,87.99,88.07,53900.0,68.2248,68.2558,68.1938,68.2558,53900.0
2014-06-26 15:50:00,88.06,88.06,87.95,87.95,79900.0,68.248,68.248,68.1628,68.1628,79900.0
2014-06-26 15:55:00,87.95,87.99,87.93,87.96,78500.0,68.1628,68.1938,68.1473,68.1705,78500.0
2014-06-27 09:30:00,87.6,87.71,87.4,87.71,49200.0,67.8915,67.9768,67.7365,67.9768,49200.0
2014-06-27 09:35:00,87.76,87.93,87.76,87.93,11200.0,68.0155,68.1473,68.0155,68.1473,11200.0
2014-06-27 09:40:00,88.04,88.23,87.97,88.09,17800.0,68.2325,68.3798,68.1783,68.2713,17800.0
2014-06-27 09:45:00,88.12,88.25,88.1,88.24,36000.0,68.2945,68.3953,68.279,68.3875,36000.0
2014-06-27 09:50:00,88.23,88.26,88.16,88.23,19200.0,68.3798,68.403,68.3255,68.3798,19200.0
2014-06-27 09:55:00,88.22,88.24,88.14,88.21,10400.0,68.372,68.3875,68.31,68.3643,10400.0
2014-06-27 10:00:00,88.21,88.21,88.12,88.15,9600.0,68.3643,68.3643,68.2945,68.3178,9600.0
2014-06-27 10:05:00,88.14,88.22,88.13,88.2,15600.0,68.31,68.372,68.3023,68.3565,15600.0
2014-06-27 10:10:00,88.22,88.39,88.17,88.39,16700.0,68.372,68.5038,68.3333,68.5038,16700.0
2014-06-27 10:15:00,88.35,88.42,88.33,88.33,33300.0,68.4728,68.527,68.4573,68.4573,33300.0
2014-06-27 10:20:00,88.32,88.47,88.3,88.44,10400.0,68.4495,68.5658,68.434,68.5425,10400.0
2014-06-27 10:25:00,88.43,88.51,88.42,88.5,20400.0,68.5348,68.5968,68.527,68.589,20400.0
2014-06-27 10:30:00,88.5,88.51,88.36,88.41,9400.0,68.589,68.5968,68.4805,68.5193,9400.0
2014-06-27 10:35:00,88.41,88.5,88.38,88.47,39500.0,68.5193,68.589,68.496,68.5658,39500.0
2014-06-27 10:40:00,88.47,88.54,88.46,88.49,29300.0,68.5658,68.62,68.558,68.5813,29300.0
2014-06-27 10:45:00,88.5,88.52,88.43,88.48,14800.0,68.589,68.6045,68.5348,68.5735,14800.0
2014-06-27 10:50:00,88.46,88.51,88.42,88.45,13800.0,68.558,68.5968,68.527,68.5503,13800.0
2014-06-27 10:55:00,88.45,88.51,88.42,88.45,26800.0,68.5503,68.5968,68.527,68.5503,26800.0
2014-06-27 11:00:00,88.43,88.48,88.42,88.46,11500.0,68.5348,68.5735,68.527,68.558,11500.0
2014-06-27 11:05:00,88.47,88.52,88.44,88.46,12700.0,68.5658,68.6045,68.5425,68.558,12700.0
2014-06-27 11:10:00,88.47,88.47,88.42,88.44,7900.0,68.5658,68.5658,68.527,68.5425,7900.0
2014-06-27 11:15:00,88.45,88.47,88.4,88.44,11900.0,68.5503,68.5658,68.5115,68.5425,11900.0
2014-06-27 11:20:00,88.45,88.52,88.44,88.47,16500.0,68.5503,68.6045,68.5425,68.5658,16500.0
2014-06-27 11:25:00,88.48,88.5,88.43,88.45,16400.0,68.5735,68.589,68.5348,68.5503,16400.0
2014-06-27 11:30:00,88.45,88.45,88.4,88.42,6600.0,68.5503,68.5503,68.5115,68.527,6600.0
2014-06-27 11:35:00,88.43,88.45,88.42,88.44,4700.0,68.5348,68.5503,68.527,68.5425,4700.0
2014-06-27 11:40:00,88.44,88.48,88.41,88.42,7900.0,68.5425,68.5735,68.5193,68.527,7900.0
2014-06-27 11:45:00,88.42,88.47,88.41,88.45,5300.0,68.527,68.5658,68.5193,68.5503,5300.0
2014-06-27 11:50:00,88.45,88.5,88.45,88.48,6400.0,68.5503,68.589,68.5503,68.5735,6400.0
2014-06-27 11:55:00,88.49,88.57,88.49,88.57,8200.0,68.5813,68.6433,68.5813,68.6433,8200.0
2014-06-27 12:00:00,88.56,88.59,88.56,88.57,9100.0,68.6355,68.6588,68.6355,68.6433,9100.0
2014-06-27 12:05:00,88.58,88.58,88.52,88.54,11300.0,68.651,68.651,68.6045,68.62,11300.0
2014-06-27 12:10:00,88.52,88.52,88.41,88.44,17700.0,68.6045,68.6045,68.5193,68.5425,17700.0
2014-06-27 12:15:00,88.45,88.47,88.44,88.45,4400.0,68.5503,68.5658,68.5425,68.5503,4400.0
2014-06-27 12:20:00,88.44,88.45,88.42,88.44,8500.0,68.5425,68.5503,68.527,68.5425,8500.0
2014-06-27 12:25:00,88.43,88.48,88.43,88.43,5800.0,68.5348,68.5735,68.5348,68.5348,5800.0
2014-06-27 12:30:00,88.42,88.43,88.4,88.41,4800.0,68.527,68.5348,68.5115,68.5193,4800.0
2014-06-27 12:35:00,88.42,88.44,88.38,88.38,4300.0,68.527,68.5425,68.496,68.496,4300.0
2014-06-27 12:40:00,88.38,88.38,88.36,88.38,7000.0,68.496,68.496,68.4805,68.496,7000.0
2014-06-27 12:45:00,88.37,88.38,88.37,88.37,5800.0,68.4883,68.496,68.4883,68.4883,5800.0
2014-06-27 12:50:00,88.37,88.38,88.36,88.36,6700.0,68.4883,68.496,68.4805,68.4805,6700.0
2014-06-27 12:55:00,88.36,88.39,88.36,88.38,4100.0,68.4805,68.5038,68.4805,68.496,4100.0
2014-06-27 13:00:00,88.38,88.39,88.38,88.38,8800.0,68.496,68.5038,68.496,68.496,8800.0
2014-06-27 13:05:00,88.38,88.4,88.38,88.39,5600.0,68.496,68.5115,68.496,68.5038,5600.0
2014-06-27 13:10:00,88.39,88.43,88.39,88.42,8100.0,68.5038,68.5348,68.5038,68.527,8100.0
2014-06-27 13:15:00,88.42,88.42,88.23,88.23,12900.0,68.527,68.527,68.3798,68.3798,12900.0
2014-06-27 13:20:00,88.23,88.27,88.23,88.25,5500.0,68.3798,68.4108,68.3798,68.3953,5500.0
2014-06-27 13:25:00,88.25,88.29,88.24,88.27,10100.0,68.3953,68.4263,68.3875,68.4108,10100.0
2014-06-27 13:30:00,88.28,88.28,88.22,88.25,6400.0,68.4185,68.4185,68.372,68.3953,6400.0
2014-06-27 13:35:00,88.26,88.26,88.21,88.21,2100.0,68.403,68.403,68.3643,68.3643,2100.0
2014-06-27 13:40:00,88.21,88.25,88.2,88.22,6500.0,68.3643,68.3953,68.3565,68.372,6500.0
2014-06-27 13:45:00,88.2,88.22,88.14,88.15,9500.0,68.3565,68.372,68.31,68.3178,9500.0
2014-06-27 13:50:00,88.14,88.17,88.13,88.16,4900.0,68.31,68.3333,68.3023,68.3255,4900.0
2014-06-27 13:55:00,88.15,88.2,88.14,88.14,7800.0,68.3178,68.3565,68.31,68.31,7800.0
2014-06-27 14:00:00,88.14,88.23,88.14,88.23,9800.0,68.31,68.3798,68.31,68.3798,9800.0
2014-06-27 14:05:00,88.22,88.25,88.19,88.22,5600.0,68.372,68.3953,68.3488,68.372,5600.0
2014-06-27 14:10:00,88.23,88.26,88.2,88.21,4400.0,68.3798,68.403,68.3565,68.3643,4400.0
2014-06-27 14:15:00,88.22,88.25,88.21,88.25,10600.0,68.372,68.3953,68.3643,68.3953,10600.0
2014-06-27 14:20:00,88.26,88.29,88.26,88.29,4600.0,68.403,68.4263,68.403,68.4263,4600.0
2014-06-27 14:25:00,88.28,88.31,88.28,88.29,8900.0,68.4185,68.4418,68.4185,68.4263,8900.0
2014-06-27 14:30:00,88.29,88.31,88.25,88.26,10500.0,68.4263,68.4418,68.3953,68.403,10500.0
2014-06-27 14:35:00,88.26,88.3,88.25,88.29,9200.0,68.403,68.434,68.3953,68.4263,9200.0
2014-06-27 14:40:00,88.29,88.31,88.28,88.3,8100.0,68.4263,68.4418,68.4185,68.434,8100.0
2014-06-27 14:45:00,88.3,88.31,88.27,88.3,8900.0,68.434,68.4418,68.4108,68.434,8900.0
2014-06-27 14:50:00,88.3,88.3,88.24,88.25,8600.0,68.434,68.434,68.3875,68.3953,8600.0
2014-06-27 14:55:00,88.24,88.25,88.2,88.22,8300.0,68.3875,68.3953,68.3565,68.372,8300.0
2014-06-27 15:00:00,88.22,88.27,88.2,88.25,20000.0,68.372,68.4108,68.3565,68.3953,20000.0
2014-06-27 15:05:00,88.25,88.29,88.23,88.25,14100.0,68.3953,68.4263,68.3798,68.3953,14100.0
2014-06-27 15:10:00,88.26,88.31,88.21,88.31,11400.0,68.403,68.4418,68.3643,68.4418,11400.0
2014-06-27 15:15:00,88.31,88.32,88.27,88.3,20800.0,68.4418,68.4495,68.4108,68.434,20800.0
2014-06-27 15:20:00,88.3,88.35,88.29,88.35,17100.0,68.434,68.4728,68.4263,68.4728,17100.0
2014-06-27 15:25:00,88.33,88.38,88.33,88.35,18800.0,68.4573,68.496,68.4573,68.4728,18800.0
2014-06-27 15:30:00,88.35,88.43,88.35,88.42,28700.0,68.4728,68.5348,68.4728,68.527,28700.0
2014-06-27 15:35:00,88.43,88.45,88.36,88.41,25900.0,68.5348,68.5503,68.4805,68.5193,25900.0
2014-06-27 15:40:00,88.42,88.55,88.42,88.53,31700.0,68.527,68.6278,68.527,68.6123,31700.0
2014-06-27 15:45:00,88.55,88.71,88.54,88.71,78500.0,68.6278,68.7518,68.62,68.7518,78500.0
2014-06-27 15:50:00,88.71,88.72,88.57,88.58,78600.0,68.7518,68.7595,68.6433,68.651,78600.0
2014-06-27 15:55:00,88.58,88.58,88.46,88.54,153300.0,68.651,68.651,68.558,68.62,153300.0
2014-06-30 09:30:00,88.34,88.46,87.89,88.3,46200.0,68.465,68.558,68.1163,68.434,46200.0
2014-06-30 09:35:00,88.34,88.37,87.83,87.98,26600.0,68.465,68.4883,68.0698,68.186,26600.0
2014-06-30 09:40:00,88.01,88.17,87.6,87.71,35300.0,68.2093,68.3333,67.8915,67.9768,35300.0
2014-06-30 09:45:00,87.66,87.83,87.66,87.83,17900.0,67.938,68.0698,67.938,68.0698,17900.0
2014-06-30 09:50:00,87.86,88.01,87.72,88.01,16000.0,68.093,68.2093,67.9845,68.2093,16000.0
2014-06-30 09:55:00,88.07,88.19,88.07,88.18,7700.0,68.2558,68.3488,68.2558,68.341,7700.0
2014-06-30 10:00:00,88.17,88.32,88.16,88.27,13900.0,68.3333,68.4495,68.3255,68.4108,13900.0
2014-06-30 10:05:00,88.27,88.34,88.25,88.33,9500.0,68.4108,68.465,68.3953,68.4573,9500.0
2014-06-30 10:10:00,88.32,88.36,88.22,88.32,18100.0,68.4495,68.4805,68.372,68.4495,18100.0
2014-06-30 10:15:00,88.33,88.35,88.3,88.3,7000.0,68.4573,68.4728,68.434,68.434,7000.0
2014-06-30 10:20:00,88.32,88.33,88.27,88.31,9900.0,68.4495,68.4573,68.4108,68.4418,9900.0
2014-06-30 10:25:00,88.32,88.33,88.21,88.28,9400.0,68.4495,68.4573,68.3643,68.4185,9400.0
2014-06-30 10:30:00,88.3,88.34,88.24,88.29,9200.0,68.434,68.465,68.3875,68.4263,9200.0
2014-06-30 10:35:00,88.28,88.28,88.07,88.1,13200.0,68.4185,68.4185,68.2558,68.279,13200.0
2014-06-30 10:40:00,88.12,88.24,88.12,88.18,10700.0,68.2945,68.3875,68.2945,68.341,10700.0
2014-06-30 10:45:00,88.18,88.18,88.12,88.16,9000.0,68.341,68.341,68.2945,68.3255,9000.0
2014-06-30 10:50:00,88.16,88.18,88.14,88.18,7900.0,68.3255,68.341,68.31,68.341,7900.0
2014-06-30 10:55:00,88.17,88.2,88.15,88.17,12200.0,68.3333,68.3565,68.3178,68.3333,12200.0
2014-06-30 11:00:00,88.16,88.16,88.14,88.14,9800.0,68.3255,68.3255,68.31,68.31,9800.0
2014-06-30 11:05:00,88.14,88.14,87.99,88.1,5900.0,68.31,68.31,68.1938,68.279,5900.0
2014-06-30 11:10:00,88.1,88.15,88.09,88.15,5400.0,68.279,68.3178,68.2713,68.3178,5400.0
2014-06-30 11:15:00,88.16,88.2,88.13,88.2,8200.0,68.3255,68.3565,68.3023,68.3565,8200.0
2014-06-30 11:20:00,88.21,88.31,88.21,88.27,6900.0,68.3643,68.4418,68.3643,68.4108,6900.0
2014-06-30 11:25:00,88.27,88.33,88.25,88.26,16800.0,68.4108,68.4573,68.3953,68.403,16800.0
2014-06-30 11:30:00,88.25,88.26,88.22,88.22,15700.0,68.3953,68.403,68.372,68.372,15700.0
2014-06-30 11:35:00,88.22,88.23,88.18,88.18,3000.0,68.372,68.3798,68.341,68.341,3000.0
2014-06-30 11:40:00,88.17,88.21,88.17,88.21,7100.0,68.3333,68.3643,68.3333,68.3643,7100.0
2014-06-30 11:45:00,88.21,88.25,88.17,88.17,40600.0,68.3643,68.3953,68.3333,68.3333,40600.0
2014-06-30 11:50:00,88.18,88.27,88.17,88.27,9700.0,68.341,68.4108,68.3333,68.4108,9700.0
2014-06-30 11:55:00,88.27,88.27,88.22,88.26,4700.0,68.4108,68.4108,68.372,68.403,4700.0
2014-06-30 12:00:00,88.26,88.27,88.1,88.1,12600.0,68.403,68.4108,68.279,68.279,12600.0
2014-06-30 12:05:00,88.12,88.13,88.03,88.03,12700.0,68.2945,68.3023,68.2248,68.2248,12700.0
2014-06-30 12:10:00,88.04,88.11,88.01,88.01,17300.0,68.2325,68.2868,68.2093,68.2093,17300.0
2014-06-30 12:15:00,88.01,88.07,87.99,88.02,19500.0,68.2093,68.2558,68.1938,68.217,19500.0
2014-06-30 12:20:00,88.01,88.09,88.0,88.06,12500.0,68.2093,68.2713,68.2015,68.248,12500.0
2014-06-30 12:25:00,88.06,88.08,88.01,88.01,12600.0,68.248,68.2635,68.2093,68.2093,12600.0
2014-06-30 12:30:00,88.0,88.07,87.99,88.04,14900.0,68.2015,68.2558,68.1938,68.2325,14900.0
2014-06-30 12:35:00,88.03,88.06,87.99,88.0,8100.0,68.2248,68.248,68.1938,68.2015,8100.0
2014-06-30 12:40:00,88.0,88.02,87.97,87.98,12100.0,68.2015,68.217,68.1783,68.186,12100.0
2014-06-30 12:45:00,87.98,88.05,87.95,87.98,16900.0,68.186,68.2403,68.1628,68.186,16900.0
2014-06-30 12:50:00,87.98,88.0,87.95,87.95,9800.0,68.186,68.2015,68.1628,68.1628,9800.0
2014-06-30 12:55:00,87.94,87.96,87.87,87.91,13000.0,68.155,68.1705,68.1008,68.1318,13000.0
2014-06-30 13:00:00,87.94,88.02,87.92,87.96,8000.0,68.155,68.217,68.1395,68.1705,8000.0
2014-06-30 13:05:00,87.96,87.97,87.9,87.94,16800.0,68.1705,68.1783,68.124,68.155,16800.0
2014-06-30 13:10:00,87.94,87.95,87.91,87.92,9100.0,68.155,68.1628,68.1318,68.1395,9100.0
2014-06-30 13:15:00,87.93,88.0,87.93,87.95,12500.0,68.1473,68.2015,68.1473,68.1628,12500.0
2014-06-30 13:20:00,87.94,87.95,87.83,87.83,14700.0,68.155,68.1628,68.0698,68.0698,14700.0
2014-06-30 13:25:00,87.83,87.84,87.79,87.81,16800.0,68.0698,68.0775,68.0388,68.0543,16800.0
2014-06-30 13:30:00,87.81,87.83,87.77,87.82,20000.0,68.0543,68.0698,68.0233,68.062,20000.0
2014-06-30 13:35:00,87.82,87.83,87.73,87.73,15200.0,68.062,68.0698,67.9923,67.9923,15200.0
2014-06-30 13:40:00,87.73,87.78,87.72,87.72,18900.0,67.9923,68.031,67.9845,67.9845,18900.0
2014-06-30 13:45:00,87.74,87.75,87.72,87.72,24900.0,68.0,68.0078,67.9845,67.9845,24900.0
2014-06-30 13:50:00,87.71,87.71,87.61,87.62,23600.0,67.9768,67.9768,67.8993,67.907,23600.0
2014-06-30 13:55:00,87.62,87.63,87.58,87.63,25900.0,67.907,67.9148,67.876,67.9148,25900.0
2014-06-30 14:00:00,87.63,87.71,87.63,87.68,29200.0,67.9148,67.9768,67.9148,67.9535,29200.0
2014-06-30 14:05:00,87.67,87.73,87.67,87.7,27900.0,67.9458,67.9923,67.9458,67.969,27900.0
2014-06-30 14:10:00,87.71,87.75,87.7,87.72,37300.0,67.9768,68.0078,67.969,67.9845,37300.0
2014-06-30 14:15:00,87.72,87.72,87.66,87.71,39800.0,67.9845,67.9845,67.938,67.9768,39800.0
2014-06-30 14:20:00,87.71,87.73,87.67,87.67,17300.0,67.9768,67.9923,67.9458,67.9458,17300.0
2014-06-30 14:25:00,87.67,87.76,87.67,87.74,21400.0,67.9458,68.0155,67.9458,68.0,21400.0
2014-06-30 14:30:00,87.74,87.76,87.73,87.74,25800.0,68.0,68.0155,67.9923,68.0,25800.0
2014-06-30 14:35:00,87.75,87.76,87.72,87.72,11900.0,68.0078,68.0155,67.9845,67.9845,11900.0
2014-06-30 14:40:00,87.72,87.73,87.67,87.73,15900.0,67.9845,67.9923,67.9458,67.9923,15900.0
2014-06-30 14:45:00,87.73,87.76,87.69,87.69,14600.0,67.9923,68.0155,67.9613,67.9613,14600.0
2014-06-30 14:50:00,87.68,87.77,87.67,87.77,14700.0,67.9535,68.0233,67.9458,68.0233,14700.0
2014-06-30 14:55:00,87.78,87.78,87.72,87.74,12500.0,68.031,68.031,67.9845,68.0,12500.0
2014-06-30 15:00:00,87.73,87.78,87.72,87.72,18400.0,67.9923,68.031,67.9845,67.9845,18400.0
2014-06-30 15:05:00,87.72,87.77,87.72,87.72,11600.0,67.9845,68.0233,67.9845,67.9845,11600.0
2014-06-30 15:10:00,87.72,87.82,87.71,87.72,20800.0,67.9845,68.062,67.9768,67.9845,20800.0
2014-06-30 15:15:00,87.72,87.78,87.72,87.78,11700.0,67.9845,68.031,67.9845,68.031,11700.0
2014-06-30 15:20:00,87.78,87.82,87.77,87.77,18900.0,68.031,68.062,68.0233,68.0233,18900.0
2014-06-30 15:25:00,87.77,87.84,87.74,87.82,45200.0,68.0233,68.0775,68.0,68.062,45200.0
2014-06-30 15:30:00,87.82,87.82,87.74,87.74,21300.0,68.062,68.062,68.0,68.0,21300.0
2014-06-30 15:35:00,87.74,87.76,87.72,87.74,30600.0,68.0,68.0155,67.9845,68.0,30600.0
2014-06-30 15:40:00,87.73,87.73,87.59,87.59,68600.0,67.9923,67.9923,67.8838,67.8838,68600.0
2014-06-30 15:45:00,87.57,87.59,87.47,87.47,96800.0,67.8683,67.8838,67.7908,67.7908,96800.0
2014-06-30 15:50:00,87.47,87.58,87.46,87.5,70000.0,67.7908,67.876,67.783,67.814,70000.0
2014-06-30 15:55:00,87.5,87.61,87.46,87.56,105000.0,67.814,67.8993,67.783,67.8605,105000.0
2014-07-01 09:30:00,87.96,87.96,87.72,87.87,49400.0,68.1705,68.1705,67.9845,68.1008,49400.0
2014-07-01 09:35:00,87.88,88.0,87.67,87.7,35600.0,68.1085,68.2015,67.9458,67.969,35600.0
2014-07-01 09:40:00,87.7,87.7,87.45,87.49,315100.0,67.969,67.969,67.7753,67.8063,315100.0
2014-07-01 09:45:00,87.47,87.72,87.46,87.7,13000.0,67.7908,67.9845,67.783,67.969,13000.0
2014-07-01 09:50:00,87.68,87.73,87.65,87.68,41100.0,67.9535,67.9923,67.9303,67.9535,41100.0
2014-07-01 09:55:00,87.68,87.69,87.55,87.55,16100.0,67.9535,67.9613,67.8528,67.8528,16100.0
2014-07-01 10:00:00,87.53,87.6,87.46,87.53,39100.0,67.8373,67.8915,67.783,67.8373,39100.0
2014-07-01 10:05:00,87.54,87.63,87.54,87.6,20600.0,67.845,67.9148,67.845,67.8915,20600.0
2014-07-01 10:10:00,87.6,87.63,87.57,87.58,36900.0,67.8915,67.9148,67.8683,67.876,36900.0
2014-07-01 10:15:00,87.58,87.62,87.57,87.6,20600.0,67.876,67.907,67.8683,67.8915,20600.0
2014-07-01 10:20:00,87.6,87.61,87.51,87.51,14000.0,67.8915,67.8993,67.8218,67.8218,14000.0
2014-07-01 10:25:00,87.52,87.54,87.43,87.43,14800.0,67.8295,67.845,67.7598,67.7598,14800.0
2014-07-01 10:30:00,87.45,87.46,87.37,87.38,24900.0,67.7753,67.783,67.7133,67.721,24900.0
2014-07-01 10:35:00,87.38,87.39,87.33,87.33,38100.0,67.721,67.7288,67.6823,67.6823,38100.0
2014-07-01 10:40:00,87.32,87.32,87.17,87.17,43200.0,67.6745,67.6745,67.5582,67.5582,43200.0
2014-07-01 10:45:00,87.17,87.2,87.14,87.2,62700.0,67.5582,67.5815,67.535,67.5815,62700.0
2014-07-01 10:50:00,87.2,87.26,87.17,87.2,30000.0,67.5815,67.628,67.5582,67.5815,30000.0
2014-07-01 10:55:00,87.21,87.23,87.11,87.12,37000.0,67.5892,67.6047,67.5117,67.5195,37000.0
2014-07-01 11:00:00,87.12,87.14,86.99,87.06,70700.0,67.5195,67.535,67.4187,67.473,70700.0
2014-07-01 11:05:00,87.06,87.17,87.06,87.06,27800.0,67.473,67.5582,67.473,67.473,27800.0
2014-07-01 11:10:00,87.07,87.16,87.03,87.16,26400.0,67.4807,67.5505,67.4497,67.5505,26400.0
2014-07-01 11:15:00,87.16,87.22,87.16,87.17,17400.0,67.5505,67.597,67.5505,67.5582,17400.0
2014-07-01 11:20:00,87.17,87.27,87.16,87.27,23000.0,67.5582,67.6357,67.5505,67.6357,23000.0
2014-07-01 11:25:00,87.27,87.28,87.22,87.22,25800.0,67.6357,67.6435,67.597,67.597,25800.0
2014-07-01 11:30:00,87.23,87.26,87.23,87.26,29300.0,67.6047,67.628,67.6047,67.628,29300.0
2014-07-01 11:35:00,87.25,87.3,87.23,87.27,19000.0,67.6202,67.659,67.6047,67.6357,19000.0
2014-07-01 11:40:00,87.27,87.35,87.27,87.34,15200.0,67.6357,67.6978,67.6357,67.69,15200.0
2014-07-01 11:45:00,87.34,87.35,87.31,87.33,16000.0,67.69,67.6978,67.6667,67.6823,16000.0
2014-07-01 11:50:00,87.33,87.33,87.26,87.31,21600.0,67.6823,67.6823,67.628,67.6667,21600.0
2014-07-01 11:55:00,87.31,87.33,87.28,87.29,21100.0,67.6667,67.6823,67.6435,67.6512,21100.0
2014-07-01 12:00:00,87.3,87.35,87.26,87.34,14100.0,67.659,67.6978,67.628,67.69,14100.0
2014-07-01 12:05:00,87.35,87.4,87.3,87.38,14900.0,67.6978,67.7365,67.659,67.721,14900.0
2014-07-01 12:10:00,87.39,87.43,87.38,87.38,12800.0,67.7288,67.7598,67.721,67.721,12800.0
2014-07-01 12:15:00,87.38,87.38,87.33,87.34,18300.0,67.721,67.721,67.6823,67.69,18300.0
2014-07-01 12:20:00,87.34,87.4,87.34,87.38,19100.0,67.69,67.7365,67.69,67.721,19100.0
2014-07-01 12:25:00,87.38,87.45,87.38,87.45,11900.0,67.721,67.7753,67.721,67.7753,11900.0
2014-07-01 12:30:00,87.46,87.5,87.45,87.5,7500.0,67.783,67.814,67.7753,67.814,7500.0
2014-07-01 12:35:00,87.5,87.5,87.44,87.45,20000.0,67.814,67.814,67.7675,67.7753,20000.0
2014-07-01 12:40:00,87.46,87.49,87.41,87.41,13000.0,67.783,67.8063,67.7443,67.7443,13000.0
2014-07-01 12:45:00,87.41,87.42,87.37,87.38,44100.0,67.7443,67.752,67.7133,67.721,44100.0
2014-07-01 12:50:00,87.39,87.51,87.39,87.44,25900.0,67.7288,67.8218,67.7288,67.7675,25900.0
2014-07-01 12:55:00,87.43,87.44,87.42,87.44,18400.0,67.7598,67.7675,67.752,67.7675,18400.0
2014-07-01 13:00:00,87.42,87.5,87.42,87.5,20800.0,67.752,67.814,67.752,67.814,20800.0
2014-07-01 13:05:00,87.5,87.56,87.47,87.56,18700.0,67.814,67.8605,67.7908,67.8605,18700.0
2014-07-01 13:10:00,87.57,87.6,87.48,87.51,19300.0,67.8683,67.8915,67.7985,67.8218,19300.0
2014-07-01 13:15:00,87.51,87.58,87.51,87.58,13200.0,67.8218,67.876,67.8218,67.876,13200.0
2014-07-01 13:20:00,87.59,87.63,87.55,87.57,30800.0,67.8838,67.9148,67.8528,67.8683,30800.0
2014-07-01 13:25:00,87.57,87.58,87.48,87.48,17400.0,67.8683,67.876,67.7985,67.7985,17400.0
2014-07-01 13:30:00,87.5,87.55,87.48,87.54,18000.0,67.814,67.8528,67.7985,67.845,18000.0
2014-07-01 13:35:00,87.54,87.56,87.53,87.54,18700.0,67.845,67.8605,67.8373,67.845,18700.0
2014-07-01 13:40:00,87.54,87.55,87.47,87.48,26200.0,67.845,67.8528,67.7908,67.7985,26200.0
2014-07-01 13:45:00,87.49,87.51,87.48,87.51,18200.0,67.8063,67.8218,67.7985,67.8218,18200.0
2014-07-01 13:50:00,87.51,87.53,87.48,87.49,11400.0,67.8218,67.8373,67.7985,67.8063,11400.0
2014-07-01 13:55:00,87.49,87.53,87.49,87.53,12500.0,67.8063,67.8373,67.8063,67.8373,12500.0
2014-07-01 14:00:00,87.53,87.55,87.48,87.48,21200.0,67.8373,67.8528,67.7985,67.7985,21200.0
2014-07-01 14:05:00,87.49,87.51,87.48,87.5,14200.0,67.8063,67.8218,67.7985,67.814,14200.0
2014-07-01 14:10:00,87.5,87.53,87.5,87.51,15000.0,67.814,67.8373,67.814,67.8218,15000.0
2014-07-01 14:15:00,87.52,87.54,87.5,87.5,21200.0,67.8295,67.845,67.814,67.814,21200.0
2014-07-01 14:20:00,87.5,87.51,87.49,87.5,10100.0,67.814,67.8218,67.8063,67.814,10100.0
2014-07-01 14:25:00,87.5,87.51,87.38,87.41,18200.0,67.814,67.8218,67.721,67.7443,18200.0
2014-07-01 14:30:00,87.4,87.44,87.39,87.4,22000.0,67.7365,67.7675,67.7288,67.7365,22000.0
2014-07-01 14:35:00,87.42,87.48,87.41,87.47,39100.0,67.752,67.7985,67.7443,67.7908,39100.0
2014-07-01 14:40:00,87.48,87.5,87.41,87.44,21200.0,67.7985,67.814,67.7443,67.7675,21200.0
2014-07-01 14:45:00,87.44,87.48,87.36,87.37,34100.0,67.7675,67.7985,67.7055,67.7133,34100.0
2014-07-01 14:50:00,87.38,87.43,87.33,87.33,26700.0,67.721,67.7598,67.6823,67.6823,26700.0
2014-07-01 14:55:00,87.34,87.41,87.33,87.39,38500.0,67.69,67.7443,67.6823,67.7288,38500.0
2014-07-01 15:00:00,87.39,87.43,87.31,87.43,35200.0,67.7288,67.7598,67.6667,67.7598,35200.0
2014-07-01 15:05:00,87.42,87.51,87.41,87.51,29300.0,67.752,67.8218,67.7443,67.8218,29300.0
2014-07-01 15:10:00,87.52,87.52,87.43,87.43,34000.0,67.8295,67.8295,67.7598,67.7598,34000.0
2014-07-01 15:15:00,87.42,87.48,87.42,87.48,44900.0,67.752,67.7985,67.752,67.7985,44900.0
2014-07-01 15:20:00,87.47,87.52,87.44,87.52,32000.0,67.7908,67.8295,67.7675,67.8295,32000.0
2014-07-01 15:25:00,87.52,87.52,87.42,87.49,37200.0,67.8295,67.8295,67.752,67.8063,37200.0
2014-07-01 15:30:00,87.48,87.5,87.39,87.43,45800.0,67.7985,67.814,67.7288,67.7598,45800.0
2014-07-01 15:35:00,87.44,87.48,87.4,87.41,41300.0,67.7675,67.7985,67.7365,67.7443,41300.0
2014-07-01 15:40:00,87.41,87.48,87.41,87.48,40800.0,67.7443,67.7985,67.7443,67.7985,40800.0
2014-07-01 15:45:00,87.48,87.52,87.43,87.44,64800.0,67.7985,67.8295,67.7598,67.7675,64800.0
2014-07-01 15:50:00,87.44,87.45,87.34,87.38,60600.0,67.7675,67.7753,67.69,67.721,60600.0
2014-07-01 15:55:00,87.38,87.42,87.33,87.37,120800.0,67.721,67.752,67.6823,67.7133,120800.0
2014-07-02 09:30:00,87.32,87.5,87.29,87.38,39100.0,67.6745,67.814,67.6512,67.721,39100.0
2014-07-02 09:35:00,87.39,87.54,87.33,87.53,30700.0,67.7288,67.845,67.6823,67.8373,30700.0
2014-07-02 09:40:00,87.53,87.53,87.23,87.3,17600.0,67.8373,67.8373,67.6047,67.659,17600.0
2014-07-02 09:45:00,87.3,87.4,87.27,87.36,22800.0,67.659,67.7365,67.6357,67.7055,22800.0
2014-07-02 09:50:00,87.36,87.47,87.34,87.44,27800.0,67.7055,67.7908,67.69,67.7675,27800.0
2014-07-02 09:55:00,87.44,87.63,87.42,87.61,82600.0,67.7675,67.9148,67.752,67.8993,82600.0
2014-07-02 10:00:00,87.61,87.77,87.57,87.59,26200.0,67.8993,68.0233,67.8683,67.8838,26200.0
2014-07-02 10:05:00,87.6,87.6,87.4,87.48,17200.0,67.8915,67.8915,67.7365,67.7985,17200.0
2014-07-02 10:10:00,87.49,87.57,87.49,87.51,14700.0,67.8063,67.8683,67.8063,67.8218,14700.0
2014-07-02 10:15:00,87.51,87.62,87.46,87.6,13000.0,67.8218,67.907,67.783,67.8915,13000.0
2014-07-02 10:20:00,87.6,87.6,87.52,87.56,10100.0,67.8915,67.8915,67.8295,67.8605,10100.0
2014-07-02 10:25:00,87.56,87.61,87.47,87.47,12700.0,67.8605,67.8993,67.7908,67.7908,12700.0
2014-07-02 10:30:00,87.5,87.55,87.48,87.48,8100.0,67.814,67.8528,67.7985,67.7985,8100.0
2014-07-02 10:35:00,87.47,87.48,87.42,87.43,14500.0,67.7908,67.7985,67.752,67.7598,14500.0
2014-07-02 10:40:00,87.44,87.47,87.38,87.4,35200.0,67.7675,67.7908,67.721,67.7365,35200.0
2014-07-02 10:45:00,87.42,87.42,87.37,87.38,10800.0,67.752,67.752,67.7133,67.721,10800.0
2014-07-02 10:50:00,87.38,87.42,87.32,87.32,32000.0,67.721,67.752,67.6745,67.6745,32000.0
2014-07-02 10:55:00,87.33,87.36,87.28,87.28,20100.0,67.6823,67.7055,67.6435,67.6435,20100.0
2014-07-02 11:00:00,87.29,87.37,87.28,87.32,19700.0,67.6512,67.7133,67.6435,67.6745,19700.0
2014-07-02 11:05:00,87.33,87.33,87.23,87.25,9900.0,67.6823,67.6823,67.6047,67.6202,9900.0
2014-07-02 11:10:00,87.26,87.26,87.19,87.2,10700.0,67.628,67.628,67.5737,67.5815,10700.0
2014-07-02 11:15:00,87.2,87.26,87.2,87.21,16500.0,67.5815,67.628,67.5815,67.5892,16500.0
2014-07-02 11:20:00,87.2,87.3,87.2,87.3,9500.0,67.5815,67.659,67.5815,67.659,9500.0
2014-07-02 11:25:00,87.31,87.35,87.3,87.33,9700.0,67.6667,67.6978,67.659,67.6823,9700.0
2014-07-02 11:30:00,87.32,87.36,87.3,87.32,10700.0,67.6745,67.7055,67.659,67.6745,10700.0
2014-07-02 11:35:00,87.32,87.4,87.31,87.37,6300.0,67.6745,67.7365,67.6667,67.7133,6300.0
2014-07-02 11:40:00,87.38,87.41,87.38,87.4,4800.0,67.721,67.7443,67.721,67.7365,4800.0
2014-07-02 11:45:00,87.41,87.44,87.36,87.37,9300.0,67.7443,67.7675,67.7055,67.7133,9300.0
2014-07-02 11:50:00,87.36,87.41,87.32,87.4,9500.0,67.7055,67.7443,67.6745,67.7365,9500.0
2014-07-02 11:55:00,87.4,87.4,87.33,87.34,5300.0,67.7365,67.7365,67.6823,67.69,5300.0
2014-07-02 12:00:00,87.34,87.38,87.33,87.38,8100.0,67.69,67.721,67.6823,67.721,8100.0
2014-07-02 12:05:00,87.39,87.41,87.32,87.33,11600.0,67.7288,67.7443,67.6745,67.6823,11600.0
2014-07-02 12:10:00,87.34,87.36,87.33,87.33,3600.0,67.69,67.7055,67.6823,67.6823,3600.0
2014-07-02 12:15:00,87.33,87.4,87.33,87.38,6800.0,67.6823,67.7365,67.6823,67.721,6800.0
2014-07-02 12:20:00,87.38,87.38,87.31,87.34,5900.0,67.721,67.721,67.6667,67.69,5900.0
2014-07-02 12:25:00,87.36,87.38,87.31,87.32,3800.0,67.7055,67.721,67.6667,67.6745,3800.0
2014-07-02 12:30:00,87.32,87.32,87.23,87.23,5300.0,67.6745,67.6745,67.6047,67.6047,5300.0
2014-07-02 12:35:00,87.25,87.32,87.24,87.3,4700.0,67.6202,67.6745,67.6125,67.659,4700.0
2014-07-02 12:40:00,87.3,87.3,87.28,87.29,2000.0,67.659,67.659,67.6435,67.6512,2000.0
2014-07-02 12:45:00,87.3,87.35,87.29,87.34,4200.0,67.659,67.6978,67.6512,67.69,4200.0
2014-07-02 12:50:00,87.34,87.38,87.32,87.32,5600.0,67.69,67.721,67.6745,67.6745,5600.0
2014-07-02 12:55:00,87.29,87.36,87.29,87.35,6300.0,67.6512,67.7055,67.6512,67.6978,6300.0
2014-07-02 13:00:00,87.35,87.36,87.29,87.29,6800.0,67.6978,67.7055,67.6512,67.6512,6800.0
2014-07-02 13:05:00,87.28,87.28,87.19,87.23,16700.0,67.6435,67.6435,67.5737,67.6047,16700.0
2014-07-02 13:10:00,87.26,87.28,87.26,87.27,4800.0,67.628,67.6435,67.628,67.6357,4800.0
2014-07-02 13:15:00,87.27,87.3,87.27,87.29,4000.0,67.6357,67.659,67.6357,67.6512,4000.0
2014-07-02 13:20:00,87.3,87.33,87.28,87.29,9000.0,67.659,67.6823,67.6435,67.6512,9000.0
2014-07-02 13:25:00,87.29,87.34,87.29,87.33,3500.0,67.6512,67.69,67.6512,67.6823,3500.0
2014-07-02 13:30:00,87.34,87.35,87.31,87.33,3500.0,67.69,67.6978,67.6667,67.6823,3500.0
2014-07-02 13:35:00,87.32,87.33,87.28,87.28,3100.0,67.6745,67.6823,67.6435,67.6435,3100.0
2014-07-02 13:40:00,87.27,87.34,87.27,87.31,8200.0,67.6357,67.69,67.6357,67.6667,8200.0
2014-07-02 13:45:00,87.32,87.33,87.32,87.32,2200.0,67.6745,67.6823,67.6745,67.6745,2200.0
2014-07-02 13:50:00,87.31,87.32,87.27,87.28,6100.0,67.6667,67.6745,67.6357,67.6435,6100.0
2014-07-02 13:55:00,87.3,87.33,87.29,87.31,3700.0,67.659,67.6823,67.6512,67.6667,3700.0
2014-07-02 14:00:00,87.3,87.3,87.26,87.26,3700.0,67.659,67.659,67.628,67.628,3700.0
2014-07-02 14:05:00,87.25,87.26,87.23,87.23,6900.0,67.6202,67.628,67.6047,67.6047,6900.0
2014-07-02 14:10:00,87.23,87.26,87.2,87.21,7800.0,67.6047,67.628,67.5815,67.5892,7800.0
2014-07-02 14:15:00,87.21,87.27,87.2,87.27,8500.0,67.5892,67.6357,67.5815,67.6357,8500.0
2014-07-02 14:20:00,87.28,87.29,87.24,87.26,4000.0,67.6435,67.6512,67.6125,67.628,4000.0
2014-07-02 14:25:00,87.27,87.3,87.26,87.29,4400.0,67.6357,67.659,67.628,67.6512,4400.0
2014-07-02 14:30:00,87.3,87.37,87.3,87.37,10400.0,67.659,67.7133,67.659,67.7133,10400.0
2014-07-02 14:35:00,87.37,87.38,87.29,87.29,11500.0,67.7133,67.721,67.6512,67.6512,11500.0
2014-07-02 14:40:00,87.3,87.3,87.26,87.3,9000.0,67.659,67.659,67.628,67.659,9000.0
2014-07-02 14:45:00,87.29,87.31,87.24,87.25,17300.0,67.6512,67.6667,67.6125,67.6202,17300.0
2014-07-02 14:50:00,87.26,87.3,87.25,87.29,5700.0,67.628,67.659,67.6202,67.6512,5700.0
2014-07-02 14:55:00,87.3,87.3,87.23,87.26,11000.0,67.659,67.659,67.6047,67.628,11000.0
2014-07-02 15:00:00,87.26,87.31,87.23,87.23,19900.0,67.628,67.6667,67.6047,67.6047,19900.0
2014-07-02 15:05:00,87.24,87.26,87.21,87.21,8400.0,67.6125,67.628,67.5892,67.5892,8400.0
2014-07-02 15:10:00,87.21,87.28,87.21,87.27,10300.0,67.5892,67.6435,67.5892,67.6357,10300.0
2014-07-02 15:15:00,87.28,87.3,87.25,87.25,10400.0,67.6435,67.659,67.6202,67.6202,10400.0
2014-07-02 15:20:00,87.24,87.3,87.23,87.24,12900.0,67.6125,67.659,67.6047,67.6125,12900.0
2014-07-02 15:25:00,87.24,87.28,87.22,87.24,16200.0,67.6125,67.6435,67.597,67.6125,16200.0
2014-07-02 15:30:00,87.25,87.28,87.25,87.25,22300.0,67.6202,67.6435,67.6202,67.6202,22300.0
2014-07-02 15:35:00,87.25,87.26,87.23,87.25,12200.0,67.6202,67.628,67.6047,67.6202,12200.0
2014-07-02 15:40:00,87.25,87.26,87.22,87.23,18000.0,67.6202,67.628,67.597,67.6047,18000.0
2014-07-02 15:45:00,87.23,87.28,87.22,87.23,33000.0,67.6047,67.6435,67.597,67.6047,33000.0
2014-07-02 15:50:00,87.23,87.24,87.17,87.18,47600.0,67.6047,67.6125,67.5582,67.566,47600.0
2014-07-02 15:55:00,87.18,87.22,87.15,87.21,91800.0,67.566,67.597,67.5427,67.5892,91800.0
2014-07-03 09:30:00,87.72,87.85,87.63,87.67,20900.0,67.9845,68.0853,67.9148,67.9458,20900.0
2014-07-03 09:35:00,87.7,87.78,87.51,87.64,11500.0,67.969,68.031,67.8218,67.9225,11500.0
2014-07-03 09:40:00,87.65,87.66,87.59,87.66,28800.0,67.9303,67.938,67.8838,67.938,28800.0
2014-07-03 09:45:00,87.65,87.66,87.52,87.54,7500.0,67.9303,67.938,67.8295,67.845,7500.0
2014-07-03 09:50:00,87.54,87.71,87.51,87.71,10200.0,67.845,67.9768,67.8218,67.9768,10200.0
2014-07-03 09:55:00,87.74,87.76,87.59,87.65,10900.0,68.0,68.0155,67.8838,67.9303,10900.0
2014-07-03 10:00:00,87.63,87.66,87.59,87.59,13700.0,67.9148,67.938,67.8838,67.8838,13700.0
2014-07-03 10:05:00,87.6,87.67,87.57,87.65,33800.0,67.8915,67.9458,67.8683,67.9303,33800.0
2014-07-03 10:10:00,87.66,87.72,87.65,87.68,18600.0,67.938,67.9845,67.9303,67.9535,18600.0
2014-07-03 10:15:00,87.69,87.71,87.63,87.7,11400.0,67.9613,67.9768,67.9148,67.969,11400.0
2014-07-03 10:20:00,87.71,87.73,87.65,87.66,17300.0,67.9768,67.9923,67.9303,67.938,17300.0
2014-07-03 10:25:00,87.64,87.68,87.64,87.64,9100.0,67.9225,67.9535,67.9225,67.9225,9100.0
2014-07-03 10:30:00,87.65,87.71,87.65,87.7,4900.0,67.9303,67.9768,67.9303,67.969,4900.0
2014-07-03 10:35:00,87.69,87.72,87.64,87.66,12800.0,67.9613,67.9845,67.9225,67.938,12800.0
2014-07-03 10:40:00,87.67,87.82,87.67,87.82,21500.0,67.9458,68.062,67.9458,68.062,21500.0
2014-07-03 10:45:00,87.82,87.87,87.77,87.79,16400.0,68.062,68.1008,68.0233,68.0388,16400.0
2014-07-03 10:50:00,87.79,87.83,87.79,87.8,19000.0,68.0388,68.0698,68.0388,68.0465,19000.0
2014-07-03 10:55:00,87.79,87.81,87.71,87.73,17700.0,68.0388,68.0543,67.9768,67.9923,17700.0
2014-07-03 11:00:00,87.75,87.81,87.74,87.8,8300.0,68.0078,68.0543,68.0,68.0465,8300.0
2014-07-03 11:05:00,87.78,87.83,87.77,87.83,9300.0,68.031,68.0698,68.0233,68.0698,9300.0
2014-07-03 11:10:00,87.84,87.88,87.84,87.86,6100.0,68.0775,68.1085,68.0775,68.093,6100.0
2014-07-03 11:15:00,87.86,87.86,87.81,87.82,6300.0,68.093,68.093,68.0543,68.062,6300.0
2014-07-03 11:20:00,87.82,87.84,87.78,87.79,9400.0,68.062,68.0775,68.031,68.0388,9400.0
2014-07-03 11:25:00,87.8,87.89,87.79,87.88,6000.0,68.0465,68.1163,68.0388,68.1085,6000.0
2014-07-03 11:30:00,87.89,87.9,87.87,87.89,5800.0,68.1163,68.124,68.1008,68.1163,5800.0
2014-07-03 11:35:00,87.89,87.9,87.84,87.88,13000.0,68.1163,68.124,68.0775,68.1085,13000.0
2014-07-03 11:40:00,87.87,87.88,87.82,87.86,5800.0,68.1008,68.1085,68.062,68.093,5800.0
2014-07-03 11:45:00,87.87,87.95,87.87,87.95,4900.0,68.1008,68.1628,68.1008,68.1628,4900.0
2014-07-03 11:50:00,87.96,87.97,87.9,87.91,9900.0,68.1705,68.1783,68.124,68.1318,9900.0
2014-07-03 11:55:00,87.92,87.93,87.87,87.87,5000.0,68.1395,68.1473,68.1008,68.1008,5000.0
2014-07-03 12:00:00,87.88,87.9,87.87,87.9,6300.0,68.1085,68.124,68.1008,68.124,6300.0
2014-07-03 12:05:00,87.9,87.91,87.89,87.91,11900.0,68.124,68.1318,68.1163,68.1318,11900.0
2014-07-03 12:10:00,87.91,87.92,87.85,87.87,24600.0,68.1318,68.1395,68.0853,68.1008,24600.0
2014-07-03 12:15:00,87.87,87.89,87.79,87.79,8300.0,68.1008,68.1163,68.0388,68.0388,8300.0
2014-07-03 12:20:00,87.79,87.79,87.75,87.76,11600.0,68.0388,68.0388,68.0078,68.0155,11600.0
2014-07-03 12:25:00,87.76,87.81,87.75,87.75,11200.0,68.0155,68.0543,68.0078,68.0078,11200.0
2014-07-03 12:30:00,87.75,87.8,87.75,87.76,16400.0,68.0078,68.0465,68.0078,68.0155,16400.0
2014-07-03 12:35:00,87.77,87.77,87.69,87.69,19600.0,68.0233,68.0233,67.9613,67.9613,19600.0
2014-07-03 12:40:00,87.7,87.7,87.62,87.65,15100.0,67.969,67.969,67.907,67.9303,15100.0
2014-07-03 12:45:00,87.65,87.72,87.65,87.67,24100.0,67.9303,67.9845,67.9303,67.9458,24100.0
2014-07-03 12:50:00,87.67,87.73,87.67,87.68,28000.0,67.9458,67.9923,67.9458,67.9535,28000.0
2014-07-03 12:55:00,87.69,87.7,87.58,87.66,51200.0,67.9613,67.969,67.876,67.938,51200.0
2014-07-07 09:30:00,87.75,87.84,87.4,87.41,33700.0,68.0078,68.0775,67.7365,67.7443,33700.0
2014-07-07 09:35:00,87.45,87.46,87.32,87.4,29700.0,67.7753,67.783,67.6745,67.7365,29700.0
2014-07-07 09:40:00,87.38,87.51,87.2,87.47,22200.0,67.721,67.8218,67.5815,67.7908,22200.0
2014-07-07 09:45:00,87.45,87.51,87.43,87.43,18100.0,67.7753,67.8218,67.7598,67.7598,18100.0
2014-07-07 09:50:00,87.43,87.47,87.4,87.45,27200.0,67.7598,67.7908,67.7365,67.7753,27200.0
2014-07-07 09:55:00,87.45,87.45,87.29,87.29,13000.0,67.7753,67.7753,67.6512,67.6512,13000.0
2014-07-07 10:00:00,87.29,87.42,87.22,87.35,25300.0,67.6512,67.752,67.597,67.6978,25300.0
2014-07-07 10:05:00,87.34,87.46,87.34,87.42,8600.0,67.69,67.783,67.69,67.752,8600.0
2014-07-07 10:10:00,87.43,87.47,87.41,87.45,23500.0,67.7598,67.7908,67.7443,67.7753,23500.0
2014-07-07 10:15:00,87.45,87.45,87.37,87.41,9700.0,67.7753,67.7753,67.7133,67.7443,9700.0
2014-07-07 10:20:00,87.43,87.46,87.38,87.39,7400.0,67.7598,67.783,67.721,67.7288,7400.0
2014-07-07 10:25:00,87.39,87.45,87.37,87.44,10400.0,67.7288,67.7753,67.7133,67.7675,10400.0
2014-07-07 10:30:00,87.41,87.49,87.36,87.47,13400.0,67.7443,67.8063,67.7055,67.7908,13400.0
2014-07-07 10:35:00,87.47,87.53,87.46,87.46,7000.0,67.7908,67.8373,67.783,67.783,7000.0
2014-07-07 10:40:00,87.48,87.48,87.44,87.46,5800.0,67.7985,67.7985,67.7675,67.783,5800.0
2014-07-07 10:45:00,87.46,87.47,87.44,87.45,7700.0,67.783,67.7908,67.7675,67.7753,7700.0
2014-07-07 10:50:00,87.45,87.5,87.43,87.43,12800.0,67.7753,67.814,67.7598,67.7598,12800.0
2014-07-07 10:55:00,87.44,87.44,87.33,87.38,16600.0,67.7675,67.7675,67.6823,67.721,16600.0
2014-07-07 11:00:00,87.36,87.36,87.31,87.35,11700.0,67.7055,67.7055,67.6667,67.6978,11700.0
2014-07-07 11:05:00,87.34,87.41,87.31,87.31,10500.0,67.69,67.7443,67.6667,67.6667,10500.0
2014-07-07 11:10:00,87.33,87.38,87.31,87.36,10600.0,67.6823,67.721,67.6667,67.7055,10600.0
2014-07-07 11:15:00,87.35,87.41,87.35,87.41,7900.0,67.6978,67.7443,67.6978,67.7443,7900.0
2014-07-07 11:20:00,87.41,87.44,87.34,87.37,8900.0,67.7443,67.7675,67.69,67.7133,8900.0
2014-07-07 11:25:00,87.38,87.39,87.34,87.34,17500.0,67.721,67.7288,67.69,67.69,17500.0
2014-07-07 11:30:00,87.35,87.38,87.32,87.37,10900.0,67.6978,67.721,67.6745,67.7133,10900.0
2014-07-07 11:35:00,87.38,87.38,87.31,87.33,12900.0,67.721,67.721,67.6667,67.6823,12900.0
2014-07-07 11:40:00,87.33,87.34,87.31,87.33,5000.0,67.6823,67.69,67.6667,67.6823,5000.0
2014-07-07 11:45:00,87.33,87.36,87.3,87.35,7800.0,67.6823,67.7055,67.659,67.6978,7800.0
2014-07-07 11:50:00,87.36,87.36,87.34,87.34,11500.0,67.7055,67.7055,67.69,67.69,11500.0
2014-07-07 11:55:00,87.34,87.4,87.34,87.4,14600.0,67.69,67.7365,67.69,67.7365,14600.0
2014-07-07 12:00:00,87.4,87.57,87.39,87.57,10800.0,67.7365,67.8683,67.7288,67.8683,10800.0
2014-07-07 12:05:00,87.57,87.58,87.47,87.47,9100.0,67.8683,67.876,67.7908,67.7908,9100.0
2014-07-07 12:10:00,87.48,87.48,87.41,87.43,10700.0,67.7985,67.7985,67.7443,67.7598,10700.0
2014-07-07 12:15:00,87.43,87.44,87.4,87.4,9200.0,67.7598,67.7675,67.7365,67.7365,9200.0
2014-07-07 12:20:00,87.41,87.42,87.4,87.4,5600.0,67.7443,67.752,67.7365,67.7365,5600.0
2014-07-07 12:25:00,87.4,87.42,87.39,87.4,5700.0,67.7365,67.752,67.7288,67.7365,5700.0
2014-07-07 12:30:00,87.41,87.42,87.39,87.41,5100.0,67.7443,67.752,67.7288,67.7443,5100.0
2014-07-07 12:35:00,87.42,87.42,87.4,87.41,5300.0,67.752,67.752,67.7365,67.7443,5300.0
2014-07-07 12:40:00,87.41,87.46,87.41,87.45,8500.0,67.7443,67.783,67.7443,67.7753,8500.0
2014-07-07 12:45:00,87.45,87.46,87.38,87.38,7700.0,67.7753,67.783,67.721,67.721,7700.0
2014-07-07 12:50:00,87.38,87.44,87.37,87.4,11400.0,67.721,67.7675,67.7133,67.7365,11400.0
2014-07-07 12:55:00,87.4,87.4,87.39,87.4,6000.0,67.7365,67.7365,67.7288,67.7365,6000.0
2014-07-07 13:00:00,87.39,87.41,87.38,87.38,5700.0,67.7288,67.7443,67.721,67.721,5700.0
2014-07-07 13:05:00,87.4,87.41,87.37,87.41,7200.0,67.7365,67.7443,67.7133,67.7443,7200.0
2014-07-07 13:10:00,87.41,87.41,87.38,87.39,4200.0,67.7443,67.7443,67.721,67.7288,4200.0
2014-07-07 13:15:00,87.39,87.4,87.39,87.4,7400.0,67.7288,67.7365,67.7288,67.7365,7400.0
2014-07-07 13:20:00,87.4,87.4,87.38,87.39,4700.0,67.7365,67.7365,67.721,67.7288,4700.0
2014-07-07 13:25:00,87.39,87.4,87.38,87.39,4900.0,67.7288,67.7365,67.721,67.7288,4900.0
2014-07-07 13:30:00,87.39,87.41,87.38,87.39,11900.0,67.7288,67.7443,67.721,67.7288,11900.0
2014-07-07 13:35:00,87.4,87.41,87.37,87.4,4400.0,67.7365,67.7443,67.7133,67.7365,4400.0
2014-07-07 13:40:00,87.39,87.4,87.38,87.39,10300.0,67.7288,67.7365,67.721,67.7288,10300.0
2014-07-07 13:45:00,87.39,87.41,87.38,87.4,11100.0,67.7288,67.7443,67.721,67.7365,11100.0
2014-07-07 13:50:00,87.41,87.41,87.38,87.38,9700.0,67.7443,67.7443,67.721,67.721,9700.0
2014-07-07 13:55:00,87.37,87.4,87.37,87.38,7200.0,67.7133,67.7365,67.7133,67.721,7200.0
2014-07-07 14:00:00,87.37,87.4,87.37,87.4,9600.0,67.7133,67.7365,67.7133,67.7365,9600.0
2014-07-07 14:05:00,87.4,87.4,87.38,87.4,6000.0,67.7365,67.7365,67.721,67.7365,6000.0
2014-07-07 14:10:00,87.4,87.4,87.36,87.38,6700.0,67.7365,67.7365,67.7055,67.721,6700.0
2014-07-07 14:15:00,87.37,87.4,87.37,87.4,14800.0,67.7133,67.7365,67.7133,67.7365,14800.0
2014-07-07 14:20:00,87.39,87.41,87.38,87.4,13900.0,67.7288,67.7443,67.721,67.7365,13900.0
2014-07-07 14:25:00,87.4,87.43,87.39,87.41,9800.0,67.7365,67.7598,67.7288,67.7443,9800.0
2014-07-07 14:30:00,87.4,87.41,87.31,87.32,12700.0,67.7365,67.7443,67.6667,67.6745,12700.0
2014-07-07 14:35:00,87.33,87.36,87.32,87.34,7500.0,67.6823,67.7055,67.6745,67.69,7500.0
2014-07-07 14:40:00,87.35,87.37,87.31,87.31,8400.0,67.6978,67.7133,67.6667,67.6667,8400.0
2014-07-07 14:45:00,87.32,87.35,87.31,87.32,8700.0,67.6745,67.6978,67.6667,67.6745,8700.0
2014-07-07 14:50:00,87.32,87.35,87.29,87.35,8500.0,67.6745,67.6978,67.6512,67.6978,8500.0
2014-07-07 14:55:00,87.35,87.37,87.31,87.32,11300.0,67.6978,67.7133,67.6667,67.6745,11300.0
2014-07-07 15:00:00,87.32,87.41,87.31,87.38,20400.0,67.6745,67.7443,67.6667,67.721,20400.0
2014-07-07 15:05:00,87.38,87.38,87.3,87.3,5700.0,67.721,67.721,67.659,67.659,5700.0
2014-07-07 15:10:00,87.31,87.33,87.29,87.32,11800.0,67.6667,67.6823,67.6512,67.6745,11800.0
2014-07-07 15:15:00,87.32,87.39,87.32,87.34,13200.0,67.6745,67.7288,67.6745,67.69,13200.0
2014-07-07 15:20:00,87.34,87.35,87.31,87.34,11000.0,67.69,67.6978,67.6667,67.69,11000.0
2014-07-07 15:25:00,87.34,87.37,87.33,87.35,14100.0,67.69,67.7133,67.6823,67.6978,14100.0
2014-07-07 15:30:00,87.35,87.36,87.3,87.33,18700.0,67.6978,67.7055,67.659,67.6823,18700.0
2014-07-07 15:35:00,87.32,87.36,87.31,87.36,15800.0,67.6745,67.7055,67.6667,67.7055,15800.0
2014-07-07 15:40:00,87.36,87.36,87.31,87.32,22100.0,67.7055,67.7055,67.6667,67.6745,22100.0
2014-07-07 15:45:00,87.32,87.37,87.31,87.33,33300.0,67.6745,67.7133,67.6667,67.6823,33300.0
2014-07-07 15:50:00,87.34,87.4,87.34,87.34,44700.0,67.69,67.7365,67.69,67.69,44700.0
2014-07-07 15:55:00,87.36,87.44,87.35,87.44,89800.0,67.7055,67.7675,67.6978,67.7675,89800.0
2014-07-08 09:30:00,87.42,87.42,87.16,87.23,42600.0,67.752,67.752,67.5505,67.6047,42600.0
2014-07-08 09:35:00,87.21,87.22,86.95,87.05,23200.0,67.5892,67.597,67.3877,67.4652,23200.0
2014-07-08 09:40:00,87.05,87.2,87.01,87.17,15600.0,67.4652,67.5815,67.4342,67.5582,15600.0
2014-07-08 09:45:00,87.19,87.24,87.08,87.08,4300.0,67.5737,67.6125,67.4885,67.4885,4300.0
2014-07-08 09:50:00,87.09,87.19,87.06,87.08,33500.0,67.4962,67.5737,67.473,67.4885,33500.0
2014-07-08 09:55:00,87.08,87.19,87.04,87.18,16900.0,67.4885,67.5737,67.4575,67.566,16900.0
2014-07-08 10:00:00,87.16,87.19,87.0,87.0,52700.0,67.5505,67.5737,67.4265,67.4265,52700.0
2014-07-08 10:05:00,87.01,87.09,87.0,87.07,20100.0,67.4342,67.4962,67.4265,67.4807,20100.0
2014-07-08 10:10:00,87.05,87.11,87.02,87.09,15500.0,67.4652,67.5117,67.442,67.4962,15500.0
2014-07-08 10:15:00,87.09,87.18,87.06,87.13,10500.0,67.4962,67.566,67.473,67.5272,10500.0
2014-07-08 10:20:00,87.13,87.19,87.06,87.11,7700.0,67.5272,67.5737,67.473,67.5117,7700.0
2014-07-08 10:25:00,87.06,87.18,87.05,87.11,10400.0,67.473,67.566,67.4652,67.5117,10400.0
2014-07-08 10:30:00,87.1,87.1,87.0,87.01,11700.0,67.504,67.504,67.4265,67.4342,11700.0
2014-07-08 10:35:00,87.01,87.14,87.0,87.13,13000.0,67.4342,67.535,67.4265,67.5272,13000.0
2014-07-08 10:40:00,87.13,87.2,87.11,87.13,13800.0,67.5272,67.5815,67.5117,67.5272,13800.0
2014-07-08 10:45:00,87.13,87.26,87.11,87.24,9700.0,67.5272,67.628,67.5117,67.6125,9700.0
2014-07-08 10:50:00,87.24,87.27,87.13,87.14,142200.0,67.6125,67.6357,67.5272,67.535,142200.0
2014-07-08 10:55:00,87.17,87.17,87.01,87.1,73800.0,67.5582,67.5582,67.4342,67.504,73800.0
2014-07-08 11:00:00,87.12,87.13,87.07,87.13,10000.0,67.5195,67.5272,67.4807,67.5272,10000.0
2014-07-08 11:05:00,87.12,87.12,87.06,87.1,9700.0,67.5195,67.5195,67.473,67.504,9700.0
2014-07-08 11:10:00,87.1,87.13,87.07,87.07,9400.0,67.504,67.5272,67.4807,67.4807,9400.0
2014-07-08 11:15:00,87.07,87.07,87.02,87.05,9100.0,67.4807,67.4807,67.442,67.4652,9100.0
2014-07-08 11:20:00,87.05,87.05,86.97,87.01,10500.0,67.4652,67.4652,67.4032,67.4342,10500.0
2014-07-08 11:25:00,87.0,87.0,86.9,86.91,11700.0,67.4265,67.4265,67.349,67.3567,11700.0
2014-07-08 11:30:00,86.9,87.02,86.87,86.97,19700.0,67.349,67.442,67.3257,67.4032,19700.0
2014-07-08 11:35:00,86.97,87.1,86.97,87.1,7600.0,67.4032,67.504,67.4032,67.504,7600.0
2014-07-08 11:40:00,87.1,87.12,87.05,87.05,13700.0,67.504,67.5195,67.4652,67.4652,13700.0
2014-07-08 11:45:00,87.06,87.14,87.01,87.14,19200.0,67.473,67.535,67.4342,67.535,19200.0
2014-07-08 11:50:00,87.14,87.14,86.98,86.98,40300.0,67.535,67.535,67.411,67.411,40300.0
2014-07-08 11:55:00,86.98,87.02,86.97,86.99,4700.0,67.411,67.442,67.4032,67.4187,4700.0
2014-07-08 12:00:00,86.99,87.02,86.94,87.01,5900.0,67.4187,67.442,67.38,67.4342,5900.0
2014-07-08 12:05:00,87.01,87.01,86.94,86.95,5600.0,67.4342,67.4342,67.38,67.3877,5600.0
2014-07-08 12:10:00,86.94,86.95,86.89,86.92,6500.0,67.38,67.3877,67.3412,67.3645,6500.0
2014-07-08 12:15:00,86.92,86.95,86.88,86.93,8200.0,67.3645,67.3877,67.3335,67.3722,8200.0
2014-07-08 12:20:00,86.92,87.0,86.91,87.0,14700.0,67.3645,67.4265,67.3567,67.4265,14700.0
2014-07-08 12:25:00,87.0,87.01,86.97,86.98,4500.0,67.4265,67.4342,67.4032,67.411,4500.0
2014-07-08 12:30:00,86.99,87.04,86.95,86.96,10500.0,67.4187,67.4575,67.3877,67.3955,10500.0
2014-07-08 12:35:00,86.96,87.0,86.91,86.98,59200.0,67.3955,67.4265,67.3567,67.411,59200.0
2014-07-08 12:40:00,86.97,87.03,86.97,87.01,27100.0,67.4032,67.4497,67.4032,67.4342,27100.0
2014-07-08 12:45:00,87.01,87.01,86.96,87.0,12100.0,67.4342,67.4342,67.3955,67.4265,12100.0
2014-07-08 12:50:00,87.0,87.04,86.99,87.03,10400.0,67.4265,67.4575,67.4187,67.4497,10400.0
2014-07-08 12:55:00,87.01,87.05,86.97,86.99,38100.0,67.4342,67.4652,67.4032,67.4187,38100.0
2014-07-08 13:00:00,87.0,87.0,86.91,86.94,14100.0,67.4265,67.4265,67.3567,67.38,14100.0
2014-07-08 13:05:00,86.94,86.94,86.86,86.88,12300.0,67.38,67.38,67.318,67.3335,12300.0
2014-07-08 13:10:00,86.88,86.99,86.87,86.98,8000.0,67.3335,67.4187,67.3257,67.411,8000.0
2014-07-08 13:15:00,86.96,87.01,86.96,86.99,15600.0,67.3955,67.4342,67.3955,67.4187,15600.0
2014-07-08 13:20:00,87.0,87.0,86.98,86.99,19400.0,67.4265,67.4265,67.411,67.4187,19400.0
2014-07-08 13:25:00,86.99,87.01,86.94,86.94,8400.0,67.4187,67.4342,67.38,67.38,8400.0
2014-07-08 13:30:00,86.94,86.96,86.93,86.96,8100.0,67.38,67.3955,67.3722,67.3955,8100.0
2014-07-08 13:35:00,86.97,87.01,86.95,86.97,10900.0,67.4032,67.4342,67.3877,67.4032,10900.0
2014-07-08 13:40:00,86.98,87.02,86.98,86.98,7400.0,67.411,67.442,67.411,67.411,7400.0
2014-07-08 13:45:00,86.99,87.01,86.95,86.96,11200.0,67.4187,67.4342,67.3877,67.3955,11200.0
2014-07-08 13:50:00,86.97,87.0,86.97,86.98,5900.0,67.4032,67.4265,67.4032,67.411,5900.0
2014-07-08 13:55:00,86.98,87.0,86.97,86.98,10300.0,67.411,67.4265,67.4032,67.411,10300.0
2014-07-08 14:00:00,86.98,86.98,86.9,86.92,12000.0,67.411,67.411,67.349,67.3645,12000.0
2014-07-08 14:05:00,86.91,86.93,86.89,86.91,6800.0,67.3567,67.3722,67.3412,67.3567,6800.0
2014-07-08 14:10:00,86.9,86.94,86.89,86.92,11600.0,67.349,67.38,67.3412,67.3645,11600.0
2014-07-08 14:15:00,86.92,86.95,86.9,86.91,41900.0,67.3645,67.3877,67.349,67.3567,41900.0
2014-07-08 14:20:00,86.91,86.95,86.89,86.93,16100.0,67.3567,67.3877,67.3412,67.3722,16100.0
2014-07-08 14:25:00,86.93,86.93,86.83,86.84,11300.0,67.3722,67.3722,67.2947,67.3025,11300.0
2014-07-08 14:30:00,86.84,86.89,86.84,86.85,12700.0,67.3025,67.3412,67.3025,67.3102,12700.0
2014-07-08 14:35:00,86.84,86.87,86.84,86.86,9300.0,67.3025,67.3257,67.3025,67.318,9300.0
2014-07-08 14:40:00,86.85,86.9,86.85,86.89,11800.0,67.3102,67.349,67.3102,67.3412,11800.0
2014-07-08 14:45:00,86.91,86.91,86.85,86.86,8100.0,67.3567,67.3567,67.3102,67.318,8100.0
2014-07-08 14:50:00,86.85,86.89,86.85,86.86,10300.0,67.3102,67.3412,67.3102,67.318,10300.0
2014-07-08 14:55:00,86.86,86.93,86.86,86.87,10100.0,67.318,67.3722,67.318,67.3257,10100.0
2014-07-08 15:00:00,86.88,86.89,86.84,86.85,8500.0,67.3335,67.3412,67.3025,67.3102,8500.0
2014-07-08 15:05:00,86.85,86.87,86.81,86.81,20800.0,67.3102,67.3257,67.2792,67.2792,20800.0
2014-07-08 15:10:00,86.81,86.86,86.81,86.81,10400.0,67.2792,67.318,67.2792,67.2792,10400.0
2014-07-08 15:15:00,86.82,86.88,86.81,86.84,10800.0,67.287,67.3335,67.2792,67.3025,10800.0
2014-07-08 15:20:00,86.84,86.9,86.82,86.9,11200.0,67.3025,67.349,67.287,67.349,11200.0
2014-07-08 15:25:00,86.9,86.9,86.83,86.83,13800.0,67.349,67.349,67.2947,67.2947,13800.0
2014-07-08 15:30:00,86.84,86.9,86.84,86.86,17600.0,67.3025,67.349,67.3025,67.318,17600.0
2014-07-08 15:35:00,86.85,86.89,86.82,86.88,12800.0,67.3102,67.3412,67.287,67.3335,12800.0
2014-07-08 15:40:00,86.88,86.88,86.81,86.83,18900.0,67.3335,67.3335,67.2792,67.2947,18900.0
2014-07-08 15:45:00,86.84,86.89,86.82,86.86,37600.0,67.3025,67.3412,67.287,67.318,37600.0
2014-07-08 15:50:00,86.85,86.86,86.78,86.78,35600.0,67.3102,67.318,67.256,67.256,35600.0
2014-07-08 15:55:00,86.78,86.84,86.77,86.82,75000.0,67.256,67.3025,67.2482,67.287,75000.0
2014-07-09 09:30:00,87.13,87.46,87.0,87.0,49700.0,67.5272,67.783,67.4265,67.4265,49700.0
2014-07-09 09:35:00,87.0,87.1,86.95,87.02,20600.0,67.4265,67.504,67.3877,67.442,20600.0
2014-07-09 09:40:00,87.03,87.12,87.02,87.06,14400.0,67.4497,67.5195,67.442,67.473,14400.0
2014-07-09 09:45:00,87.07,87.11,87.02,87.04,10400.0,67.4807,67.5117,67.442,67.4575,10400.0
2014-07-09 09:50:00,87.06,87.06,86.95,86.99,14700.0,67.473,67.473,67.3877,67.4187,14700.0
2014-07-09 09:55:00,87.02,87.02,86.98,86.98,8600.0,67.442,67.442,67.411,67.411,8600.0
2014-07-09 10:00:00,87.0,87.05,86.92,87.04,23000.0,67.4265,67.4652,67.3645,67.4575,23000.0
2014-07-09 10:05:00,87.02,87.08,87.0,87.04,16100.0,67.442,67.4885,67.4265,67.4575,16100.0
2014-07-09 10:10:00,87.04,87.08,86.98,86.99,12600.0,67.4575,67.4885,67.411,67.4187,12600.0
2014-07-09 10:15:00,86.99,87.0,86.93,86.93,5300.0,67.4187,67.4265,67.3722,67.3722,5300.0
2014-07-09 10:20:00,86.94,87.01,86.92,87.0,9200.0,67.38,67.4342,67.3645,67.4265,9200.0
2014-07-09 10:25:00,87.0,87.01,86.97,86.97,7500.0,67.4265,67.4342,67.4032,67.4032,7500.0
2014-07-09 10:30:00,86.97,87.01,86.97,86.99,10500.0,67.4032,67.4342,67.4032,67.4187,10500.0
2014-07-09 10:35:00,86.99,87.01,86.98,86.99,12100.0,67.4187,67.4342,67.411,67.4187,12100.0
2014-07-09 10:40:00,86.99,87.02,86.96,87.01,16000.0,67.4187,67.442,67.3955,67.4342,16000.0
2014-07-09 10:45:00,87.03,87.03,86.99,86.99,16800.0,67.4497,67.4497,67.4187,67.4187,16800.0
2014-07-09 10:50:00,86.99,87.02,86.97,87.01,6800.0,67.4187,67.442,67.4032,67.4342,6800.0
2014-07-09 10:55:00,87.02,87.02,86.97,86.99,8200.0,67.442,67.442,67.4032,67.4187,8200.0
2014-07-09 11:00:00,87.0,87.01,86.96,86.98,10000.0,67.4265,67.4342,67.3955,67.411,10000.0
2014-07-09 11:05:00,86.98,87.0,86.93,86.95,5800.0,67.411,67.4265,67.3722,67.3877,5800.0
2014-07-09 11:10:00,86.94,86.94,86.85,86.89,19800.0,67.38,67.38,67.3102,67.3412,19800.0
2014-07-09 11:15:00,86.9,86.94,86.9,86.93,6100.0,67.349,67.38,67.349,67.3722,6100.0
2014-07-09 11:20:00,86.92,87.0,86.91,86.95,10200.0,67.3645,67.4265,67.3567,67.3877,10200.0
2014-07-09 11:25:00,86.96,86.96,86.92,86.95,4100.0,67.3955,67.3955,67.3645,67.3877,4100.0
2014-07-09 11:30:00,86.96,86.99,86.93,86.95,9300.0,67.3955,67.4187,67.3722,67.3877,9300.0
2014-07-09 11:35:00,86.94,86.94,86.87,86.87,7000.0,67.38,67.38,67.3257,67.3257,7000.0
2014-07-09 11:40:00,86.88,86.94,86.87,86.94,5000.0,67.3335,67.38,67.3257,67.38,5000.0
2014-07-09 11:45:00,86.95,87.0,86.95,86.98,11600.0,67.3877,67.4265,67.3877,67.411,11600.0
2014-07-09 11:50:00,86.98,87.0,86.96,86.98,14500.0,67.411,67.4265,67.3955,67.411,14500.0
2014-07-09 11:55:00,86.98,87.01,86.95,86.95,11200.0,67.411,67.4342,67.3877,67.3877,11200.0
2014-07-09 12:00:00,86.94,86.99,86.94,86.99,5600.0,67.38,67.4187,67.38,67.4187,5600.0
2014-07-09 12:05:00,87.0,87.01,86.98,87.0,7500.0,67.4265,67.4342,67.411,67.4265,7500.0
2014-07-09 12:10:00,87.0,87.01,86.95,86.95,5200.0,67.4265,67.4342,67.3877,67.3877,5200.0
2014-07-09 12:15:00,86.95,86.96,86.92,86.94,10400.0,67.3877,67.3955,67.3645,67.38,10400.0
2014-07-09 12:20:00,86.93,86.97,86.9,86.97,5200.0,67.3722,67.4032,67.349,67.4032,5200.0
2014-07-09 12:25:00,86.97,86.98,86.95,86.97,5200.0,67.4032,67.411,67.3877,67.4032,5200.0
2014-07-09 12:30:00,86.98,87.0,86.91,86.94,8300.0,67.411,67.4265,67.3567,67.38,8300.0
2014-07-09 12:35:00,86.95,86.98,86.95,86.95,9800.0,67.3877,67.411,67.3877,67.3877,9800.0
2014-07-09 12:40:00,86.95,86.95,86.9,86.91,6000.0,67.3877,67.3877,67.349,67.3567,6000.0
2014-07-09 12:45:00,86.92,86.95,86.9,86.93,4900.0,67.3645,67.3877,67.349,67.3722,4900.0
2014-07-09 12:50:00,86.92,86.93,86.9,86.92,2300.0,67.3645,67.3722,67.349,67.3645,2300.0
2014-07-09 12:55:00,86.91,86.97,86.91,86.96,4500.0,67.3567,67.4032,67.3567,67.3955,4500.0
2014-07-09 13:00:00,86.96,86.97,86.93,86.94,6700.0,67.3955,67.4032,67.3722,67.38,6700.0
2014-07-09 13:05:00,86.94,86.98,86.94,86.97,4000.0,67.38,67.411,67.38,67.4032,4000.0
2014-07-09 13:10:00,86.96,86.96,86.94,86.95,4000.0,67.3955,67.3955,67.38,67.3877,4000.0
2014-07-09 13:15:00,86.97,87.0,86.97,86.97,10800.0,67.4032,67.4265,67.4032,67.4032,10800.0
2014-07-09 13:20:00,86.97,86.98,86.95,86.97,5400.0,67.4032,67.411,67.3877,67.4032,5400.0
2014-07-09 13:25:00,86.99,87.01,86.97,86.98,9700.0,67.4187,67.4342,67.4032,67.411,9700.0
2014-07-09 13:30:00,86.98,87.0,86.98,86.98,3600.0,67.411,67.4265,67.411,67.411,3600.0
2014-07-09 13:35:00,86.99,87.0,86.97,87.0,5300.0,67.4187,67.4265,67.4032,67.4265,5300.0
2014-07-09 13:40:00,86.99,87.01,86.99,86.99,4900.0,67.4187,67.4342,67.4187,67.4187,4900.0
2014-07-09 13:45:00,87.0,87.0,86.99,87.0,3400.0,67.4265,67.4265,67.4187,67.4265,3400.0
2014-07-09 13:50:00,86.99,87.0,86.96,86.97,3200.0,67.4187,67.4265,67.3955,67.4032,3200.0
2014-07-09 13:55:00,86.97,87.0,86.96,86.98,11100.0,67.4032,67.4265,67.3955,67.411,11100.0
2014-07-09 14:00:00,86.97,86.99,86.86,86.91,23700.0,67.4032,67.4187,67.318,67.3567,23700.0
2014-07-09 14:05:00,86.89,86.95,86.84,86.91,11200.0,67.3412,67.3877,67.3025,67.3567,11200.0
2014-07-09 14:10:00,86.9,86.95,86.87,86.9,9800.0,67.349,67.3877,67.3257,67.349,9800.0
2014-07-09 14:15:00,86.87,87.0,86.87,86.99,18400.0,67.3257,67.4265,67.3257,67.4187,18400.0
2014-07-09 14:20:00,86.98,87.0,86.95,86.97,7200.0,67.411,67.4265,67.3877,67.4032,7200.0
2014-07-09 14:25:00,86.97,87.01,86.95,86.95,11300.0,67.4032,67.4342,67.3877,67.3877,11300.0
2014-07-09 14:30:00,86.97,86.97,86.9,86.92,21600.0,67.4032,67.4032,67.349,67.3645,21600.0
2014-07-09 14:35:00,86.92,86.93,86.84,86.89,15600.0,67.3645,67.3722,67.3025,67.3412,15600.0
2014-07-09 14:40:00,86.9,86.93,86.84,86.88,24500.0,67.349,67.3722,67.3025,67.3335,24500.0
2014-07-09 14:45:00,86.88,86.92,86.82,86.82,26800.0,67.3335,67.3645,67.287,67.287,26800.0
2014-07-09 14:50:00,86.81,86.83,86.79,86.81,34500.0,67.2792,67.2947,67.2637,67.2792,34500.0
2014-07-09 14:55:00,86.82,86.83,86.75,86.76,20600.0,67.287,67.2947,67.2327,67.2405,20600.0
2014-07-09 15:00:00,86.76,86.79,86.73,86.77,21900.0,67.2405,67.2637,67.2172,67.2482,21900.0
2014-07-09 15:05:00,86.77,86.84,86.77,86.81,22100.0,67.2482,67.3025,67.2482,67.2792,22100.0
2014-07-09 15:10:00,86.82,86.86,86.8,86.8,23800.0,67.287,67.318,67.2715,67.2715,23800.0
2014-07-09 15:15:00,86.8,86.8,86.73,86.77,20000.0,67.2715,67.2715,67.2172,67.2482,20000.0
2014-07-09 15:20:00,86.77,86.79,86.69,86.7,29500.0,67.2482,67.2637,67.1862,67.194,29500.0
2014-07-09 15:25:00,86.69,86.71,86.66,86.68,36700.0,67.1862,67.2017,67.163,67.1785,36700.0
2014-07-09 15:30:00,86.68,86.72,86.66,86.72,22500.0,67.1785,67.2095,67.163,67.2095,22500.0
2014-07-09 15:35:00,86.72,86.78,86.7,86.78,29100.0,67.2095,67.256,67.194,67.256,29100.0
2014-07-09 15:40:00,86.77,86.81,86.73,86.81,39600.0,67.2482,67.2792,67.2172,67.2792,39600.0
2014-07-09 15:45:00,86.81,86.81,86.71,86.72,33700.0,67.2792,67.2792,67.2017,67.2095,33700.0
2014-07-09 15:50:00,86.71,86.72,86.67,86.7,50100.0,67.2017,67.2095,67.1707,67.194,50100.0
2014-07-09 15:55:00,86.71,86.75,86.64,86.75,77500.0,67.2017,67.2327,67.1475,67.2327,77500.0
2014-07-10 09:30:00,85.96,86.18,85.49,85.5,91400.0,66.6205,66.791,66.2562,66.264,91400.0
2014-07-10 09:35:00,85.5,86.02,85.5,85.98,27800.0,66.264,66.667,66.264,66.636,27800.0
2014-07-10 09:40:00,86.0,86.01,85.77,86.01,26500.0,66.6515,66.6592,66.4732,66.6592,26500.0
2014-07-10 09:45:00,85.99,86.01,85.8,85.94,30700.0,66.6437,66.6592,66.4965,66.605,30700.0
2014-07-10 09:50:00,85.94,86.05,85.84,85.97,31000.0,66.605,66.6902,66.5275,66.6282,31000.0
2014-07-10 09:55:00,85.97,86.0,85.9,85.95,36100.0,66.6282,66.6515,66.574,66.6127,36100.0
2014-07-10 10:00:00,85.96,86.0,85.88,85.99,37600.0,66.6205,66.6515,66.5585,66.6437,37600.0
2014-07-10 10:05:00,86.0,86.01,85.93,86.0,26700.0,66.6515,66.6592,66.5972,66.6515,26700.0
2014-07-10 10:10:00,86.0,86.0,85.91,85.96,20400.0,66.6515,66.6515,66.5817,66.6205,20400.0
2014-07-10 10:15:00,85.98,86.02,85.94,85.94,17100.0,66.636,66.667,66.605,66.605,17100.0
2014-07-10 10:20:00,85.95,86.0,85.85,86.0,30100.0,66.6127,66.6515,66.5352,66.6515,30100.0
2014-07-10 10:25:00,85.99,86.0,85.92,85.96,5700.0,66.6437,66.6515,66.5895,66.6205,5700.0
2014-07-10 10:30:00,85.94,85.94,85.9,85.91,5300.0,66.605,66.605,66.574,66.5817,5300.0
2014-07-10 10:35:00,85.9,85.98,85.85,85.86,8900.0,66.574,66.636,66.5352,66.543,8900.0
2014-07-10 10:40:00,85.89,85.93,85.85,85.89,7000.0,66.5662,66.5972,66.5352,66.5662,7000.0
2014-07-10 10:45:00,85.91,86.0,85.91,85.99,14800.0,66.5817,66.6515,66.5817,66.6437,14800.0
2014-07-10 10:50:00,86.0,86.01,85.96,86.0,20100.0,66.6515,66.6592,66.6205,66.6515,20100.0
2014-07-10 10:55:00,86.0,86.14,85.99,86.12,20400.0,66.6515,66.76,66.6437,66.7445,20400.0
2014-07-10 11:00:00,86.15,86.23,86.15,86.22,6700.0,66.7677,66.8297,66.7677,66.822,6700.0
2014-07-10 11:05:00,86.21,86.21,86.16,86.2,7100.0,66.8142,66.8142,66.7755,66.8065,7100.0
2014-07-10 11:10:00,86.21,86.25,86.18,86.24,7300.0,66.8142,66.8452,66.791,66.8375,7300.0
2014-07-10 11:15:00,86.2,86.2,86.11,86.11,11700.0,66.8065,66.8065,66.7367,66.7367,11700.0
2014-07-10 11:20:00,86.14,86.19,86.12,86.17,7500.0,66.76,66.7987,66.7445,66.7832,7500.0
2014-07-10 11:25:00,86.17,86.17,86.02,86.09,8600.0,66.7832,66.7832,66.667,66.7212,8600.0
2014-07-10 11:30:00,86.09,86.14,86.0,86.02,10600.0,66.7212,66.76,66.6515,66.667,10600.0
2014-07-10 11:35:00,86.07,86.11,86.05,86.05,4500.0,66.7057,66.7367,66.6902,66.6902,4500.0
2014-07-10 11:40:00,86.02,86.03,85.89,85.92,10100.0,66.667,66.6747,66.5662,66.5895,10100.0
2014-07-10 11:45:00,85.92,86.01,85.92,85.99,7400.0,66.5895,66.6592,66.5895,66.6437,7400.0
2014-07-10 11:50:00,85.98,86.09,85.98,86.05,7500.0,66.636,66.7212,66.636,66.6902,7500.0
2014-07-10 11:55:00,86.05,86.12,85.99,86.11,7300.0,66.6902,66.7445,66.6437,66.7367,7300.0
2014-07-10 12:00:00,86.1,86.1,86.0,86.07,7000.0,66.729,66.729,66.6515,66.7057,7000.0
2014-07-10 12:05:00,86.09,86.13,86.06,86.06,10200.0,66.7212,66.7522,66.698,66.698,10200.0
2014-07-10 12:10:00,86.07,86.12,86.05,86.05,2800.0,66.7057,66.7445,66.6902,66.6902,2800.0
2014-07-10 12:15:00,86.08,86.16,86.08,86.11,7200.0,66.7135,66.7755,66.7135,66.7367,7200.0
2014-07-10 12:20:00,86.09,86.19,86.09,86.13,5300.0,66.7212,66.7987,66.7212,66.7522,5300.0
2014-07-10 12:25:00,86.13,86.18,86.11,86.12,7000.0,66.7522,66.791,66.7367,66.7445,7000.0
2014-07-10 12:30:00,86.15,86.19,86.08,86.09,9600.0,66.7677,66.7987,66.7135,66.7212,9600.0
2014-07-10 12:35:00,86.09,86.11,86.07,86.11,3000.0,66.7212,66.7367,66.7057,66.7367,3000.0
2014-07-10 12:40:00,86.11,86.14,86.11,86.14,15600.0,66.7367,66.76,66.7367,66.76,15600.0
2014-07-10 12:45:00,86.14,86.14,86.08,86.09,2200.0,66.76,66.76,66.7135,66.7212,2200.0
2014-07-10 12:50:00,86.08,86.09,86.02,86.02,1200.0,66.7135,66.7212,66.667,66.667,1200.0
2014-07-10 12:55:00,86.04,86.09,86.04,86.09,5800.0,66.6825,66.7212,66.6825,66.7212,5800.0
2014-07-10 13:00:00,86.1,86.11,86.04,86.04,7800.0,66.729,66.7367,66.6825,66.6825,7800.0
2014-07-10 13:05:00,86.05,86.05,85.95,85.95,22900.0,66.6902,66.6902,66.6127,66.6127,22900.0
2014-07-10 13:10:00,85.95,85.98,85.94,85.96,9900.0,66.6127,66.636,66.605,66.6205,9900.0
2014-07-10 13:15:00,85.95,86.01,85.95,86.0,10700.0,66.6127,66.6592,66.6127,66.6515,10700.0
2014-07-10 13:20:00,86.0,86.07,85.96,86.06,20400.0,66.6515,66.7057,66.6205,66.698,20400.0
2014-07-10 13:25:00,86.07,86.1,86.02,86.07,13600.0,66.7057,66.729,66.667,66.7057,13600.0
2014-07-10 13:30:00,86.09,86.11,86.04,86.04,6200.0,66.7212,66.7367,66.6825,66.6825,6200.0
2014-07-10 13:35:00,86.03,86.14,86.03,86.13,8300.0,66.6747,66.76,66.6747,66.7522,8300.0
2014-07-10 13:40:00,86.14,86.16,86.07,86.1,8400.0,66.76,66.7755,66.7057,66.729,8400.0
2014-07-10 13:45:00,86.1,86.12,86.02,86.02,6600.0,66.729,66.7445,66.667,66.667,6600.0
2014-07-10 13:50:00,86.03,86.06,86.02,86.04,7600.0,66.6747,66.698,66.667,66.6825,7600.0
2014-07-10 13:55:00,86.04,86.07,86.0,86.01,6300.0,66.6825,66.7057,66.6515,66.6592,6300.0
2014-07-10 14:00:00,86.01,86.1,86.01,86.1,6900.0,66.6592,66.729,66.6592,66.729,6900.0
2014-07-10 14:05:00,86.11,86.11,86.05,86.05,6600.0,66.7367,66.7367,66.6902,66.6902,6600.0
2014-07-10 14:10:00,86.06,86.08,85.98,85.98,5300.0,66.698,66.7135,66.636,66.636,5300.0
2014-07-10 14:15:00,85.97,86.04,85.97,85.98,8100.0,66.6282,66.6825,66.6282,66.636,8100.0
2014-07-10 14:20:00,85.99,86.04,85.99,86.0,7300.0,66.6437,66.6825,66.6437,66.6515,7300.0
2014-07-10 14:25:00,86.0,86.01,85.95,85.99,7400.0,66.6515,66.6592,66.6127,66.6437,7400.0
2014-07-10 14:30:00,86.0,86.02,85.87,85.89,13300.0,66.6515,66.667,66.5507,66.5662,13300.0
2014-07-10 14:35:00,85.89,85.92,85.89,85.92,5500.0,66.5662,66.5895,66.5662,66.5895,5500.0
2014-07-10 14:40:00,85.93,85.94,85.81,85.81,20900.0,66.5972,66.605,66.5042,66.5042,20900.0
2014-07-10 14:45:00,85.83,85.9,85.82,85.82,12500.0,66.5197,66.574,66.512,66.512,12500.0
2014-07-10 14:50:00,85.82,85.86,85.8,85.82,10200.0,66.512,66.543,66.4965,66.512,10200.0
2014-07-10 14:55:00,85.81,85.81,85.73,85.74,17500.0,66.5042,66.5042,66.4422,66.45,17500.0
2014-07-10 15:00:00,85.74,85.74,85.68,85.71,21000.0,66.45,66.45,66.4035,66.4267,21000.0
2014-07-10 15:05:00,85.71,85.76,85.68,85.75,13700.0,66.4267,66.4655,66.4035,66.4577,13700.0
2014-07-10 15:10:00,85.76,85.77,85.71,85.71,7500.0,66.4655,66.4732,66.4267,66.4267,7500.0
2014-07-10 15:15:00,85.72,85.8,85.7,85.79,14600.0,66.4345,66.4965,66.419,66.4887,14600.0
2014-07-10 15:20:00,85.79,85.79,85.72,85.73,29700.0,66.4887,66.4887,66.4345,66.4422,29700.0
2014-07-10 15:25:00,85.74,85.85,85.73,85.84,17000.0,66.45,66.5352,66.4422,66.5275,17000.0
2014-07-10 15:30:00,85.83,85.84,85.77,85.79,26000.0,66.5197,66.5275,66.4732,66.4887,26000.0
2014-07-10 15:35:00,85.8,85.81,85.77,85.78,22300.0,66.4965,66.5042,66.4732,66.481,22300.0
2014-07-10 15:40:00,85.78,85.87,85.77,85.84,37100.0,66.481,66.5507,66.4732,66.5275,37100.0
2014-07-10 15:45:00,85.85,85.85,85.7,85.7,32200.0,66.5352,66.5352,66.419,66.419,32200.0
2014-07-10 15:50:00,85.71,85.73,85.65,85.7,70800.0,66.4267,66.4422,66.3802,66.419,70800.0
2014-07-10 15:55:00,85.7,85.73,85.63,85.66,131300.0,66.419,66.4422,66.3647,66.388,131300.0
2014-07-11 09:30:00,85.64,85.8,85.6,85.64,104200.0,66.3725,66.4965,66.3415,66.3725,104200.0
2014-07-11 09:35:00,85.66,85.66,85.54,85.55,24100.0,66.388,66.388,66.295,66.3027,24100.0
2014-07-11 09:40:00,85.54,85.61,85.47,85.57,18100.0,66.295,66.3492,66.2407,66.3182,18100.0
2014-07-11 09:45:00,85.57,85.61,85.51,85.58,16600.0,66.3182,66.3492,66.2717,66.326,16600.0
2014-07-11 09:50:00,85.59,85.78,85.59,85.78,61400.0,66.3337,66.481,66.3337,66.481,61400.0
2014-07-11 09:55:00,85.77,85.98,85.77,85.94,13000.0,66.4732,66.636,66.4732,66.605,13000.0
2014-07-11 10:00:00,85.92,86.0,85.84,85.94,28800.0,66.5895,66.6515,66.5275,66.605,28800.0
2014-07-11 10:05:00,85.96,86.01,85.9,85.97,14800.0,66.6205,66.6592,66.574,66.6282,14800.0
2014-07-11 10:10:00,85.97,86.04,85.92,86.04,35600.0,66.6282,66.6825,66.5895,66.6825,35600.0
2014-07-11 10:15:00,86.05,86.06,85.95,86.06,44700.0,66.6902,66.698,66.6127,66.698,44700.0
2014-07-11 10:20:00,86.09,86.15,86.03,86.04,7000.0,66.7212,66.7677,66.6747,66.6825,7000.0
2014-07-11 10:25:00,86.07,86.14,86.01,86.05,6600.0,66.7057,66.76,66.6592,66.6902,6600.0
2014-07-11 10:30:00,86.04,86.04,85.83,85.84,8400.0,66.6825,66.6825,66.5197,66.5275,8400.0
2014-07-11 10:35:00,85.85,85.85,85.72,85.75,6800.0,66.5352,66.5352,66.4345,66.4577,6800.0
2014-07-11 10:40:00,85.72,85.75,85.67,85.69,7800.0,66.4345,66.4577,66.3957,66.4112,7800.0
2014-07-11 10:45:00,85.68,85.78,85.66,85.74,7600.0,66.4035,66.481,66.388,66.45,7600.0
2014-07-11 10:50:00,85.75,85.78,85.65,85.67,8000.0,66.4577,66.481,66.3802,66.3957,8000.0
2014-07-11 10:55:00,85.66,85.68,85.63,85.66,14900.0,66.388,66.4035,66.3647,66.388,14900.0
2014-07-11 11:00:00,85.67,85.7,85.59,85.63,5300.0,66.3957,66.419,66.3337,66.3647,5300.0
2014-07-11 11:05:00,85.61,85.73,85.59,85.7,9200.0,66.3492,66.4422,66.3337,66.419,9200.0
2014-07-11 11:10:00,85.68,85.74,85.67,85.67,7800.0,66.4035,66.45,66.3957,66.3957,7800.0
2014-07-11 11:15:00,85.67,85.7,85.66,85.7,7700.0,66.3957,66.419,66.388,66.419,7700.0
2014-07-11 11:20:00,85.72,85.72,85.59,85.63,5600.0,66.4345,66.4345,66.3337,66.3647,5600.0
2014-07-11 11:25:00,85.64,85.7,85.61,85.66,7000.0,66.3725,66.419,66.3492,66.388,7000.0
2014-07-11 11:30:00,85.69,85.81,85.69,85.81,10100.0,66.4112,66.5042,66.4112,66.5042,10100.0
2014-07-11 11:35:00,85.8,85.81,85.72,85.72,9300.0,66.4965,66.5042,66.4345,66.4345,9300.0
2014-07-11 11:40:00,85.72,85.77,85.72,85.72,6200.0,66.4345,66.4732,66.4345,66.4345,6200.0
2014-07-11 11:45:00,85.73,85.73,85.63,85.63,6600.0,66.4422,66.4422,66.3647,66.3647,6600.0
2014-07-11 11:50:00,85.64,85.68,85.6,85.66,8600.0,66.3725,66.4035,66.3415,66.388,8600.0
2014-07-11 11:55:00,85.66,85.66,85.6,85.63,5800.0,66.388,66.388,66.3415,66.3647,5800.0
2014-07-11 12:00:00,85.62,85.65,85.58,85.64,3900.0,66.357,66.3802,66.326,66.3725,3900.0
2014-07-11 12:05:00,85.66,85.71,85.66,85.7,5300.0,66.388,66.4267,66.388,66.419,5300.0
2014-07-11 12:10:00,85.7,85.71,85.68,85.71,7900.0,66.419,66.4267,66.4035,66.4267,7900.0
2014-07-11 12:15:00,85.71,85.76,85.7,85.71,7100.0,66.4267,66.4655,66.419,66.4267,7100.0
2014-07-11 12:20:00,85.71,85.73,85.61,85.63,5400.0,66.4267,66.4422,66.3492,66.3647,5400.0
2014-07-11 12:25:00,85.66,85.68,85.61,85.68,3700.0,66.388,66.4035,66.3492,66.4035,3700.0
2014-07-11 12:30:00,85.68,85.68,85.62,85.62,3100.0,66.4035,66.4035,66.357,66.357,3100.0
2014-07-11 12:35:00,85.62,85.62,85.59,85.59,4000.0,66.357,66.357,66.3337,66.3337,4000.0
2014-07-11 12:40:00,85.61,85.65,85.6,85.6,5000.0,66.3492,66.3802,66.3415,66.3415,5000.0
2014-07-11 12:45:00,85.59,85.6,85.57,85.57,3200.0,66.3337,66.3415,66.3182,66.3182,3200.0
2014-07-11 12:50:00,85.58,85.65,85.58,85.65,7100.0,66.326,66.3802,66.326,66.3802,7100.0
2014-07-11 12:55:00,85.65,85.69,85.64,85.65,13000.0,66.3802,66.4112,66.3725,66.3802,13000.0
2014-07-11 13:00:00,85.64,85.69,85.62,85.67,5700.0,66.3725,66.4112,66.357,66.3957,5700.0
2014-07-11 13:05:00,85.66,85.69,85.63,85.64,4100.0,66.388,66.4112,66.3647,66.3725,4100.0
2014-07-11 13:10:00,85.64,85.64,85.58,85.59,6400.0,66.3725,66.3725,66.326,66.3337,6400.0
2014-07-11 13:15:00,85.59,85.67,85.59,85.63,13200.0,66.3337,66.3957,66.3337,66.3647,13200.0
2014-07-11 13:20:00,85.63,85.67,85.62,85.63,7200.0,66.3647,66.3957,66.357,66.3647,7200.0
2014-07-11 13:25:00,85.62,85.62,85.58,85.59,9100.0,66.357,66.357,66.326,66.3337,9100.0
2014-07-11 13:30:00,85.6,85.6,85.56,85.57,11000.0,66.3415,66.3415,66.3105,66.3182,11000.0
2014-07-11 13:35:00,85.57,85.6,85.55,85.57,10700.0,66.3182,66.3415,66.3027,66.3182,10700.0
2014-07-11 13:40:00,85.56,85.63,85.56,85.62,5300.0,66.3105,66.3647,66.3105,66.357,5300.0
2014-07-11 13:45:00,85.62,85.67,85.61,85.63,10000.0,66.357,66.3957,66.3492,66.3647,10000.0
2014-07-11 13:50:00,85.65,85.71,85.64,85.71,3700.0,66.3802,66.4267,66.3725,66.4267,3700.0
2014-07-11 13:55:00,85.72,85.78,85.71,85.77,4500.0,66.4345,66.481,66.4267,66.4732,4500.0
2014-07-11 14:00:00,85.75,85.76,85.71,85.73,7400.0,66.4577,66.4655,66.4267,66.4422,7400.0
2014-07-11 14:05:00,85.74,85.82,85.74,85.82,9800.0,66.45,66.512,66.45,66.512,9800.0
2014-07-11 14:10:00,85.83,85.83,85.79,85.8,5700.0,66.5197,66.5197,66.4887,66.4965,5700.0
2014-07-11 14:15:00,85.8,85.84,85.77,85.82,8800.0,66.4965,66.5275,66.4732,66.512,8800.0
2014-07-11 14:20:00,85.83,85.83,85.79,85.79,11100.0,66.5197,66.5197,66.4887,66.4887,11100.0
2014-07-11 14:25:00,85.79,85.81,85.78,85.8,20000.0,66.4887,66.5042,66.481,66.4965,20000.0
2014-07-11 14:30:00,85.8,85.82,85.8,85.8,9100.0,66.4965,66.512,66.4965,66.4965,9100.0
2014-07-11 14:35:00,85.81,85.81,85.79,85.8,7900.0,66.5042,66.5042,66.4887,66.4965,7900.0
2014-07-11 14:40:00,85.8,85.84,85.8,85.83,3300.0,66.4965,66.5275,66.4965,66.5197,3300.0
2014-07-11 14:45:00,85.84,85.87,85.84,85.85,9800.0,66.5275,66.5507,66.5275,66.5352,9800.0
2014-07-11 14:50:00,85.85,85.9,85.85,85.87,9200.0,66.5352,66.574,66.5352,66.5507,9200.0
2014-07-11 14:55:00,85.87,85.88,85.82,85.82,12200.0,66.5507,66.5585,66.512,66.512,12200.0
2014-07-11 15:00:00,85.83,85.84,85.8,85.82,7100.0,66.5197,66.5275,66.4965,66.512,7100.0
2014-07-11 15:05:00,85.82,85.84,85.81,85.82,13000.0,66.512,66.5275,66.5042,66.512,13000.0
2014-07-11 15:10:00,85.82,85.83,85.8,85.81,9800.0,66.512,66.5197,66.4965,66.5042,9800.0
2014-07-11 15:15:00,85.81,85.84,85.8,85.84,11400.0,66.5042,66.5275,66.4965,66.5275,11400.0
2014-07-11 15:20:00,85.84,85.89,85.83,85.89,7600.0,66.5275,66.5662,66.5197,66.5662,7600.0
2014-07-11 15:25:00,85.9,85.99,85.9,85.95,30000.0,66.574,66.6437,66.574,66.6127,30000.0
2014-07-11 15:30:00,85.94,85.96,85.9,85.9,14200.0,66.605,66.6205,66.574,66.574,14200.0
2014-07-11 15:35:00,85.9,85.92,85.89,85.91,21000.0,66.574,66.5895,66.5662,66.5817,21000.0
2014-07-11 15:40:00,85.91,85.93,85.89,85.92,14500.0,66.5817,66.5972,66.5662,66.5895,14500.0
2014-07-11 15:45:00,85.93,85.95,85.88,85.89,29000.0,66.5972,66.6127,66.5585,66.5662,29000.0
2014-07-11 15:50:00,85.89,85.92,85.89,85.9,33900.0,66.5662,66.5895,66.5662,66.574,33900.0
2014-07-11 15:55:00,85.91,85.93,85.87,85.9,46500.0,66.5817,66.5972,66.5507,66.574,46500.0
2014-07-14 09:30:00,86.4,86.48,86.25,86.4,31100.0,66.9615,67.0235,66.8452,66.9615,31100.0
2014-07-14 09:35:00,86.4,86.49,86.36,86.4,14300.0,66.9615,67.0312,66.9305,66.9615,14300.0
2014-07-14 09:40:00,86.4,86.43,86.25,86.29,10200.0,66.9615,66.9847,66.8452,66.8762,10200.0
2014-07-14 09:45:00,86.31,86.41,86.31,86.36,6600.0,66.8917,66.9692,66.8917,66.9305,6600.0
2014-07-14 09:50:00,86.34,86.4,86.32,86.35,12700.0,66.915,66.9615,66.8995,66.9227,12700.0
2014-07-14 09:55:00,86.38,86.4,86.36,86.38,9100.0,66.946,66.9615,66.9305,66.946,9100.0
2014-07-14 10:00:00,86.39,86.42,86.35,86.4,21100.0,66.9537,66.977,66.9227,66.9615,21100.0
2014-07-14 10:05:00,86.41,86.46,86.38,86.38,13300.0,66.9692,67.008,66.946,66.946,13300.0
2014-07-14 10:10:00,86.37,86.45,86.32,86.42,14100.0,66.9382,67.0002,66.8995,66.977,14100.0
2014-07-14 10:15:00,86.42,86.49,86.42,86.48,63600.0,66.977,67.0312,66.977,67.0235,63600.0
2014-07-14 10:20:00,86.45,86.51,86.44,86.51,23400.0,67.0002,67.0467,66.9925,67.0467,23400.0
2014-07-14 10:25:00,86.5,86.56,86.48,86.5,11500.0,67.039,67.0855,67.0235,67.039,11500.0
2014-07-14 10:30:00,86.5,86.62,86.48,86.62,63600.0,67.039,67.132,67.0235,67.132,63600.0
2014-07-14 10:35:00,86.59,86.6,86.52,86.56,7000.0,67.1087,67.1165,67.0545,67.0855,7000.0
2014-07-14 10:40:00,86.56,86.58,86.54,86.54,4100.0,67.0855,67.101,67.07,67.07,4100.0
2014-07-14 10:45:00,86.55,86.61,86.55,86.61,4700.0,67.0777,67.1242,67.0777,67.1242,4700.0
2014-07-14 10:50:00,86.59,86.64,86.58,86.61,7600.0,67.1087,67.1475,67.101,67.1242,7600.0
2014-07-14 10:55:00,86.63,86.66,86.6,86.62,7300.0,67.1397,67.163,67.1165,67.132,7300.0
2014-07-14 11:00:00,86.63,86.65,86.6,86.64,7200.0,67.1397,67.1552,67.1165,67.1475,7200.0
2014-07-14 11:05:00,86.64,86.67,86.6,86.66,36400.0,67.1475,67.1707,67.1165,67.163,36400.0
2014-07-14 11:10:00,86.64,86.69,86.64,86.69,7300.0,67.1475,67.1862,67.1475,67.1862,7300.0
2014-07-14 11:15:00,86.69,86.7,86.59,86.59,8300.0,67.1862,67.194,67.1087,67.1087,8300.0
2014-07-14 11:20:00,86.59,86.62,86.57,86.61,7000.0,67.1087,67.132,67.0932,67.1242,7000.0
2014-07-14 11:25:00,86.6,86.61,86.58,86.58,6300.0,67.1165,67.1242,67.101,67.101,6300.0
2014-07-14 11:30:00,86.58,86.6,86.51,86.53,15300.0,67.101,67.1165,67.0467,67.0622,15300.0
2014-07-14 11:35:00,86.53,86.53,86.46,86.47,7200.0,67.0622,67.0622,67.008,67.0157,7200.0
2014-07-14 11:40:00,86.47,86.5,86.44,86.5,8700.0,67.0157,67.039,66.9925,67.039,8700.0
2014-07-14 11:45:00,86.49,86.49,86.39,86.43,15800.0,67.0312,67.0312,66.9537,66.9847,15800.0
2014-07-14 11:50:00,86.43,86.43,86.36,86.36,4900.0,66.9847,66.9847,66.9305,66.9305,4900.0
2014-07-14 11:55:00,86.38,86.38,86.32,86.32,10200.0,66.946,66.946,66.8995,66.8995,10200.0
2014-07-14 12:00:00,86.31,86.32,86.27,86.29,6800.0,66.8917,66.8995,66.8607,66.8762,6800.0
2014-07-14 12:05:00,86.29,86.34,86.29,86.33,4900.0,66.8762,66.915,66.8762,66.9072,4900.0
2014-07-14 12:10:00,86.32,86.32,86.27,86.28,6200.0,66.8995,66.8995,66.8607,66.8685,6200.0
2014-07-14 12:15:00,86.27,86.28,86.25,86.26,4100.0,66.8607,66.8685,66.8452,66.853,4100.0
2014-07-14 12:20:00,86.27,86.28,86.26,86.26,5300.0,66.8607,66.8685,66.853,66.853,5300.0
2014-07-14 12:25:00,86.26,86.28,86.22,86.22,6200.0,66.853,66.8685,66.822,66.822,6200.0
2014-07-14 12:30:00,86.22,86.23,86.22,86.23,5400.0,66.822,66.8297,66.822,66.8297,5400.0
2014-07-14 12:35:00,86.23,86.23,86.14,86.14,7700.0,66.8297,66.8297,66.76,66.76,7700.0
2014-07-14 12:40:00,86.15,86.25,86.14,86.23,12600.0,66.7677,66.8452,66.76,66.8297,12600.0
2014-07-14 12:45:00,86.22,86.22,86.16,86.16,5000.0,66.822,66.822,66.7755,66.7755,5000.0
2014-07-14 12:50:00,86.17,86.19,86.13,86.16,9000.0,66.7832,66.7987,66.7522,66.7755,9000.0
2014-07-14 12:55:00,86.15,86.18,86.15,86.15,5400.0,66.7677,66.791,66.7677,66.7677,5400.0
2014-07-14 13:00:00,86.14,86.14,86.1,86.1,31200.0,66.76,66.76,66.729,66.729,31200.0
2014-07-14 13:05:00,86.11,86.12,86.08,86.12,7000.0,66.7367,66.7445,66.7135,66.7445,7000.0
2014-07-14 13:10:00,86.12,86.12,86.09,86.09,29900.0,66.7445,66.7445,66.7212,66.7212,29900.0
2014-07-14 13:15:00,86.09,86.15,86.09,86.14,6200.0,66.7212,66.7677,66.7212,66.76,6200.0
2014-07-14 13:20:00,86.15,86.19,86.15,86.17,6900.0,66.7677,66.7987,66.7677,66.7832,6900.0
2014-07-14 13:25:00,86.17,86.2,86.15,86.15,9800.0,66.7832,66.8065,66.7677,66.7677,9800.0
2014-07-14 13:30:00,86.14,86.15,86.12,86.12,8100.0,66.76,66.7677,66.7445,66.7445,8100.0
2014-07-14 13:35:00,86.13,86.13,86.1,86.1,5500.0,66.7522,66.7522,66.729,66.729,5500.0
2014-07-14 13:40:00,86.12,86.19,86.11,86.19,8800.0,66.7445,66.7987,66.7367,66.7987,8800.0
2014-07-14 13:45:00,86.18,86.18,86.1,86.1,10200.0,66.791,66.791,66.729,66.729,10200.0
2014-07-14 13:50:00,86.09,86.17,86.09,86.14,6800.0,66.7212,66.7832,66.7212,66.76,6800.0
2014-07-14 13:55:00,86.14,86.17,86.14,86.15,8300.0,66.76,66.7832,66.76,66.7677,8300.0
2014-07-14 14:00:00,86.16,86.17,86.1,86.13,15500.0,66.7755,66.7832,66.729,66.7522,15500.0
2014-07-14 14:05:00,86.15,86.19,86.13,86.17,12300.0,66.7677,66.7987,66.7522,66.7832,12300.0
2014-07-14 14:10:00,86.16,86.17,86.1,86.1,11000.0,66.7755,66.7832,66.729,66.729,11000.0
2014-07-14 14:15:00,86.1,86.13,86.09,86.13,15800.0,66.729,66.7522,66.7212,66.7522,15800.0
2014-07-14 14:20:00,86.14,86.14,86.11,86.11,11200.0,66.76,66.76,66.7367,66.7367,11200.0
2014-07-14 14:25:00,86.11,86.12,86.05,86.05,11600.0,66.7367,66.7445,66.6902,66.6902,11600.0
2014-07-14 14:30:00,86.05,86.08,86.05,86.06,7200.0,66.6902,66.7135,66.6902,66.698,7200.0
2014-07-14 14:35:00,86.06,86.11,86.03,86.11,10500.0,66.698,66.7367,66.6747,66.7367,10500.0
2014-07-14 14:40:00,86.11,86.12,86.05,86.06,7600.0,66.7367,66.7445,66.6902,66.698,7600.0
2014-07-14 14:45:00,86.06,86.09,86.06,86.09,9500.0,66.698,66.7212,66.698,66.7212,9500.0
2014-07-14 14:50:00,86.09,86.12,86.09,86.12,13800.0,66.7212,66.7445,66.7212,66.7445,13800.0
2014-07-14 14:55:00,86.12,86.14,86.1,86.12,15600.0,66.7445,66.76,66.729,66.7445,15600.0
2014-07-14 15:00:00,86.12,86.12,86.09,86.1,19800.0,66.7445,66.7445,66.7212,66.729,19800.0
2014-07-14 15:05:00,86.1,86.12,86.09,86.12,60100.0,66.729,66.7445,66.7212,66.7445,60100.0
2014-07-14 15:10:00,86.12,86.12,86.08,86.08,23200.0,66.7445,66.7445,66.7135,66.7135,23200.0
2014-07-14 15:15:00,86.08,86.1,86.07,86.09,13200.0,66.7135,66.729,66.7057,66.7212,13200.0
2014-07-14 15:20:00,86.09,86.1,86.09,86.09,12900.0,66.7212,66.729,66.7212,66.7212,12900.0
2014-07-14 15:25:00,86.09,86.1,86.08,86.09,15400.0,66.7212,66.729,66.7135,66.7212,15400.0
2014-07-14 15:30:00,86.1,86.17,86.09,86.16,38800.0,66.729,66.7832,66.7212,66.7755,38800.0
2014-07-14 15:35:00,86.16,86.2,86.15,86.17,44700.0,66.7755,66.8065,66.7677,66.7832,44700.0
2014-07-14 15:40:00,86.16,86.17,86.13,86.13,35400.0,66.7755,66.7832,66.7522,66.7522,35400.0
2014-07-14 15:45:00,86.11,86.14,86.08,86.13,53500.0,66.7367,66.76,66.7135,66.7522,53500.0
2014-07-14 15:50:00,86.13,86.13,86.08,86.1,65100.0,66.7522,66.7522,66.7135,66.729,65100.0
2014-07-14 15:55:00,86.09,86.21,86.08,86.2,141200.0,66.7212,66.8142,66.7135,66.8065,141200.0
2014-07-15 09:30:00,86.45,86.56,86.33,86.5,60900.0,67.0002,67.0855,66.9072,67.039,60900.0
2014-07-15 09:35:00,86.55,86.71,86.55,86.7,32000.0,67.0777,67.2017,67.0777,67.194,32000.0
2014-07-15 09:40:00,86.72,86.86,86.71,86.8,28400.0,67.2095,67.318,67.2017,67.2715,28400.0
2014-07-15 09:45:00,86.8,86.82,86.7,86.77,18900.0,67.2715,67.287,67.194,67.2482,18900.0
2014-07-15 09:50:00,86.75,86.78,86.61,86.63,20300.0,67.2327,67.256,67.1242,67.1397,20300.0
2014-07-15 09:55:00,86.63,86.63,86.49,86.6,16400.0,67.1397,67.1397,67.0312,67.1165,16400.0
2014-07-15 10:00:00,86.6,86.68,86.49,86.49,18100.0,67.1165,67.1785,67.0312,67.0312,18100.0
2014-07-15 10:05:00,86.49,86.61,86.49,86.59,7900.0,67.0312,67.1242,67.0312,67.1087,7900.0
2014-07-15 10:10:00,86.59,86.62,86.32,86.32,10800.0,67.1087,67.132,66.8995,66.8995,10800.0
2014-07-15 10:15:00,86.33,86.41,86.31,86.31,14600.0,66.9072,66.9692,66.8917,66.8917,14600.0
2014-07-15 10:20:00,86.31,86.39,86.31,86.38,19200.0,66.8917,66.9537,66.8917,66.946,19200.0
2014-07-15 10:25:00,86.38,86.43,86.35,86.42,11400.0,66.946,66.9847,66.9227,66.977,11400.0
2014-07-15 10:30:00,86.42,86.51,86.41,86.49,18400.0,66.977,67.0467,66.9692,67.0312,18400.0
2014-07-15 10:35:00,86.5,86.56,86.43,86.45,23700.0,67.039,67.0855,66.9847,67.0002,23700.0
2014-07-15 10:40:00,86.44,86.44,86.31,86.38,19800.0,66.9925,66.9925,66.8917,66.946,19800.0
2014-07-15 10:45:00,86.37,86.37,86.2,86.22,11900.0,66.9382,66.9382,66.8065,66.822,11900.0
2014-07-15 10:50:00,86.21,86.3,86.16,86.3,16200.0,66.8142,66.884,66.7755,66.884,16200.0
2014-07-15 10:55:00,86.33,86.37,86.31,86.36,17000.0,66.9072,66.9382,66.8917,66.9305,17000.0
2014-07-15 11:00:00,86.36,86.36,86.3,86.31,9800.0,66.9305,66.9305,66.884,66.8917,9800.0
2014-07-15 11:05:00,86.32,86.39,86.32,86.38,6700.0,66.8995,66.9537,66.8995,66.946,6700.0
2014-07-15 11:10:00,86.38,86.5,86.38,86.45,11100.0,66.946,67.039,66.946,67.0002,11100.0
2014-07-15 11:15:00,86.44,86.51,86.43,86.5,8500.0,66.9925,67.0467,66.9847,67.039,8500.0
2014-07-15 11:20:00,86.49,86.5,86.45,86.46,11800.0,67.0312,67.039,67.0002,67.008,11800.0
2014-07-15 11:25:00,86.45,86.49,86.42,86.43,7300.0,67.0002,67.0312,66.977,66.9847,7300.0
2014-07-15 11:30:00,86.41,86.41,86.28,86.28,8500.0,66.9692,66.9692,66.8685,66.8685,8500.0
2014-07-15 11:35:00,86.3,86.31,86.25,86.28,8300.0,66.884,66.8917,66.8452,66.8685,8300.0
2014-07-15 11:40:00,86.28,86.31,86.24,86.3,10400.0,66.8685,66.8917,66.8375,66.884,10400.0
2014-07-15 11:45:00,86.29,86.29,86.2,86.22,21900.0,66.8762,66.8762,66.8065,66.822,21900.0
2014-07-15 11:50:00,86.23,86.27,86.22,86.22,9700.0,66.8297,66.8607,66.822,66.822,9700.0
2014-07-15 11:55:00,86.22,86.23,86.06,86.08,11800.0,66.822,66.8297,66.698,66.7135,11800.0
2014-07-15 12:00:00,86.08,86.13,86.01,86.04,7400.0,66.7135,66.7522,66.6592,66.6825,7400.0
2014-07-15 12:05:00,86.05,86.13,86.05,86.06,8900.0,66.6902,66.7522,66.6902,66.698,8900.0
2014-07-15 12:10:00,86.06,86.12,86.06,86.06,9100.0,66.698,66.7445,66.698,66.698,9100.0
2014-07-15 12:15:00,86.06,86.13,86.05,86.1,5100.0,66.698,66.7522,66.6902,66.729,5100.0
2014-07-15 12:20:00,86.11,86.14,86.03,86.07,6200.0,66.7367,66.76,66.6747,66.7057,6200.0
2014-07-15 12:25:00,86.08,86.17,86.06,86.14,7800.0,66.7135,66.7832,66.698,66.76,7800.0
2014-07-15 12:30:00,86.11,86.15,86.09,86.13,7400.0,66.7367,66.7677,66.7212,66.7522,7400.0
2014-07-15 12:35:00,86.12,86.22,86.09,86.22,7900.0,66.7445,66.822,66.7212,66.822,7900.0
2014-07-15 12:40:00,86.22,86.24,86.19,86.22,3500.0,66.822,66.8375,66.7987,66.822,3500.0
2014-07-15 12:45:00,86.22,86.24,86.19,86.23,4700.0,66.822,66.8375,66.7987,66.8297,4700.0
2014-07-15 12:50:00,86.21,86.21,86.16,86.16,4200.0,66.8142,66.8142,66.7755,66.7755,4200.0
2014-07-15 12:55:00,86.15,86.15,86.07,86.08,4200.0,66.7677,66.7677,66.7057,66.7135,4200.0
2014-07-15 13:00:00,86.09,86.14,86.05,86.05,6400.0,66.7212,66.76,66.6902,66.6902,6400.0
2014-07-15 13:05:00,86.05,86.09,86.01,86.08,7300.0,66.6902,66.7212,66.6592,66.7135,7300.0
2014-07-15 13:10:00,86.08,86.14,86.06,86.13,8000.0,66.7135,66.76,66.698,66.7522,8000.0
2014-07-15 13:15:00,86.15,86.22,86.15,86.22,11900.0,66.7677,66.822,66.7677,66.822,11900.0
2014-07-15 13:20:00,86.24,86.24,86.17,86.2,6900.0,66.8375,66.8375,66.7832,66.8065,6900.0
2014-07-15 13:25:00,86.18,86.24,86.18,86.23,3800.0,66.791,66.8375,66.791,66.8297,3800.0
2014-07-15 13:30:00,86.24,86.27,86.23,86.24,4300.0,66.8375,66.8607,66.8297,66.8375,4300.0
2014-07-15 13:35:00,86.25,86.33,86.25,86.28,8000.0,66.8452,66.9072,66.8452,66.8685,8000.0
2014-07-15 13:40:00,86.27,86.27,86.23,86.23,3000.0,66.8607,66.8607,66.8297,66.8297,3000.0
2014-07-15 13:45:00,86.23,86.27,86.21,86.24,5400.0,66.8297,66.8607,66.8142,66.8375,5400.0
2014-07-15 13:50:00,86.23,86.28,86.16,86.16,9500.0,66.8297,66.8685,66.7755,66.7755,9500.0
2014-07-15 13:55:00,86.16,86.23,86.16,86.22,7200.0,66.7755,66.8297,66.7755,66.822,7200.0
2014-07-15 14:00:00,86.22,86.26,86.21,86.25,13600.0,66.822,66.853,66.8142,66.8452,13600.0
2014-07-15 14:05:00,86.25,86.3,86.24,86.24,14400.0,66.8452,66.884,66.8375,66.8375,14400.0
2014-07-15 14:10:00,86.23,86.28,86.23,86.28,20600.0,66.8297,66.8685,66.8297,66.8685,20600.0
2014-07-15 14:15:00,86.28,86.32,86.26,86.3,19000.0,66.8685,66.8995,66.853,66.884,19000.0
2014-07-15 14:20:00,86.3,86.34,86.3,86.32,8500.0,66.884,66.915,66.884,66.8995,8500.0
2014-07-15 14:25:00,86.32,86.34,86.28,86.34,8100.0,66.8995,66.915,66.8685,66.915,8100.0
2014-07-15 14:30:00,86.34,86.34,86.29,86.3,7000.0,66.915,66.915,66.8762,66.884,7000.0
2014-07-15 14:35:00,86.31,86.34,86.27,86.28,12800.0,66.8917,66.915,66.8607,66.8685,12800.0
2014-07-15 14:40:00,86.29,86.32,86.27,86.28,11100.0,66.8762,66.8995,66.8607,66.8685,11100.0
2014-07-15 14:45:00,86.28,86.31,86.25,86.31,10200.0,66.8685,66.8917,66.8452,66.8917,10200.0
2014-07-15 14:50:00,86.32,86.38,86.32,86.38,11500.0,66.8995,66.946,66.8995,66.946,11500.0
2014-07-15 14:55:00,86.38,86.42,86.37,86.42,10100.0,66.946,66.977,66.9382,66.977,10100.0
2014-07-15 15:00:00,86.41,86.42,86.34,86.35,23600.0,66.9692,66.977,66.915,66.9227,23600.0
2014-07-15 15:05:00,86.35,86.35,86.28,86.29,12100.0,66.9227,66.9227,66.8685,66.8762,12100.0
2014-07-15 15:10:00,86.28,86.37,86.25,86.37,11600.0,66.8685,66.9382,66.8452,66.9382,11600.0
2014-07-15 15:15:00,86.36,86.37,86.33,86.34,14500.0,66.9305,66.9382,66.9072,66.915,14500.0
2014-07-15 15:20:00,86.34,86.36,86.26,86.28,15900.0,66.915,66.9305,66.853,66.8685,15900.0
2014-07-15 15:25:00,86.27,86.35,86.27,86.33,20300.0,66.8607,66.9227,66.8607,66.9072,20300.0
2014-07-15 15:30:00,86.33,86.35,86.32,86.32,15500.0,66.9072,66.9227,66.8995,66.8995,15500.0
2014-07-15 15:35:00,86.32,86.35,86.32,86.33,13300.0,66.8995,66.9227,66.8995,66.9072,13300.0
2014-07-15 15:40:00,86.33,86.36,86.33,86.34,52700.0,66.9072,66.9305,66.9072,66.915,52700.0
2014-07-15 15:45:00,86.34,86.36,86.32,86.35,50400.0,66.915,66.9305,66.8995,66.9227,50400.0
2014-07-15 15:50:00,86.35,86.37,86.33,86.35,38100.0,66.9227,66.9382,66.9072,66.9227,38100.0
2014-07-15 15:55:00,86.36,86.38,86.31,86.33,79800.0,66.9305,66.946,66.8917,66.9072,79800.0
2014-07-16 09:30:00,86.51,86.66,86.51,86.64,23300.0,67.0467,67.163,67.0467,67.1475,23300.0
2014-07-16 09:35:00,86.64,86.68,86.53,86.6,32600.0,67.1475,67.1785,67.0622,67.1165,32600.0
2014-07-16 09:40:00,86.56,86.59,86.46,86.48,16800.0,67.0855,67.1087,67.008,67.0235,16800.0
2014-07-16 09:45:00,86.48,86.51,86.19,86.23,31100.0,67.0235,67.0467,66.7987,66.8297,31100.0
2014-07-16 09:50:00,86.25,86.29,86.05,86.11,21400.0,66.8452,66.8762,66.6902,66.7367,21400.0
2014-07-16 09:55:00,86.1,86.16,86.06,86.16,7500.0,66.729,66.7755,66.698,66.7755,7500.0
2014-07-16 10:00:00,86.16,86.27,86.16,86.2,11300.0,66.7755,66.8607,66.7755,66.8065,11300.0
2014-07-16 10:05:00,86.21,86.37,86.21,86.37,22600.0,66.8142,66.9382,66.8142,66.9382,22600.0
2014-07-16 10:10:00,86.38,86.5,86.36,86.5,10700.0,66.946,67.039,66.9305,67.039,10700.0
2014-07-16 10:15:00,86.48,86.49,86.38,86.41,16000.0,67.0235,67.0312,66.946,66.9692,16000.0
2014-07-16 10:20:00,86.4,86.47,86.36,86.38,40500.0,66.9615,67.0157,66.9305,66.946,40500.0
2014-07-16 10:25:00,86.39,86.42,86.34,86.36,16500.0,66.9537,66.977,66.915,66.9305,16500.0
2014-07-16 10:30:00,86.37,86.4,86.3,86.34,14400.0,66.9382,66.9615,66.884,66.915,14400.0
2014-07-16 10:35:00,86.32,86.32,86.24,86.31,9700.0,66.8995,66.8995,66.8375,66.8917,9700.0
2014-07-16 10:40:00,86.3,86.36,86.25,86.33,10600.0,66.884,66.9305,66.8452,66.9072,10600.0
2014-07-16 10:45:00,86.31,86.36,86.23,86.23,15900.0,66.8917,66.9305,66.8297,66.8297,15900.0
2014-07-16 10:50:00,86.21,86.28,86.18,86.28,9500.0,66.8142,66.8685,66.791,66.8685,9500.0
2014-07-16 10:55:00,86.24,86.3,86.23,86.27,10000.0,66.8375,66.884,66.8297,66.8607,10000.0
2014-07-16 11:00:00,86.25,86.31,86.24,86.3,4100.0,66.8452,66.8917,66.8375,66.884,4100.0
2014-07-16 11:05:00,86.3,86.37,86.3,86.33,12000.0,66.884,66.9382,66.884,66.9072,12000.0
2014-07-16 11:10:00,86.32,86.4,86.32,86.37,6600.0,66.8995,66.9615,66.8995,66.9382,6600.0
2014-07-16 11:15:00,86.36,86.36,86.2,86.2,8800.0,66.9305,66.9305,66.8065,66.8065,8800.0
2014-07-16 11:20:00,86.2,86.24,86.2,86.22,12900.0,66.8065,66.8375,66.8065,66.822,12900.0
2014-07-16 11:25:00,86.23,86.23,86.18,86.19,10000.0,66.8297,66.8297,66.791,66.7987,10000.0
2014-07-16 11:30:00,86.19,86.23,86.16,86.23,4300.0,66.7987,66.8297,66.7755,66.8297,4300.0
2014-07-16 11:35:00,86.23,86.24,86.16,86.16,9200.0,66.8297,66.8375,66.7755,66.7755,9200.0
2014-07-16 11:40:00,86.16,86.22,86.16,86.2,9500.0,66.7755,66.822,66.7755,66.8065,9500.0
2014-07-16 11:45:00,86.2,86.25,86.17,86.2,10400.0,66.8065,66.8452,66.7832,66.8065,10400.0
2014-07-16 11:50:00,86.19,86.21,86.17,86.19,23000.0,66.7987,66.8142,66.7832,66.7987,23000.0
2014-07-16 11:55:00,86.18,86.21,86.17,86.2,19700.0,66.791,66.8142,66.7832,66.8065,19700.0
2014-07-16 12:00:00,86.2,86.26,86.19,86.23,18700.0,66.8065,66.853,66.7987,66.8297,18700.0
2014-07-16 12:05:00,86.24,86.35,86.24,86.35,7400.0,66.8375,66.9227,66.8375,66.9227,7400.0
2014-07-16 12:10:00,86.34,86.34,86.24,86.26,37900.0,66.915,66.915,66.8375,66.853,37900.0
2014-07-16 12:15:00,86.25,86.31,86.24,86.28,5600.0,66.8452,66.8917,66.8375,66.8685,5600.0
2014-07-16 12:20:00,86.28,86.35,86.28,86.3,8000.0,66.8685,66.9227,66.8685,66.884,8000.0
2014-07-16 12:25:00,86.31,86.34,86.3,86.33,4200.0,66.8917,66.915,66.884,66.9072,4200.0
2014-07-16 12:30:00,86.35,86.37,86.32,86.34,8900.0,66.9227,66.9382,66.8995,66.915,8900.0
2014-07-16 12:35:00,86.35,86.37,86.3,86.3,11700.0,66.9227,66.9382,66.884,66.884,11700.0
2014-07-16 12:40:00,86.32,86.34,86.3,86.3,10100.0,66.8995,66.915,66.884,66.884,10100.0
2014-07-16 12:45:00,86.31,86.33,86.29,86.3,11500.0,66.8917,66.9072,66.8762,66.884,11500.0
2014-07-16 12:50:00,86.28,86.33,86.28,86.29,5900.0,66.8685,66.9072,66.8685,66.8762,5900.0
2014-07-16 12:55:00,86.3,86.34,86.29,86.32,4700.0,66.884,66.915,66.8762,66.8995,4700.0
2014-07-16 13:00:00,86.31,86.33,86.29,86.31,5200.0,66.8917,66.9072,66.8762,66.8917,5200.0
2014-07-16 13:05:00,86.3,86.33,86.3,86.31,3700.0,66.884,66.9072,66.884,66.8917,3700.0
2014-07-16 13:10:00,86.32,86.35,86.32,86.34,3800.0,66.8995,66.9227,66.8995,66.915,3800.0
2014-07-16 13:15:00,86.35,86.37,86.35,86.36,4800.0,66.9227,66.9382,66.9227,66.9305,4800.0
2014-07-16 13:20:00,86.36,86.36,86.32,86.33,8500.0,66.9305,66.9305,66.8995,66.9072,8500.0
2014-07-16 13:25:00,86.33,86.34,86.3,86.34,8700.0,66.9072,66.915,66.884,66.915,8700.0
2014-07-16 13:30:00,86.33,86.35,86.32,86.34,8700.0,66.9072,66.9227,66.8995,66.915,8700.0
2014-07-16 13:35:00,86.34,86.35,86.29,86.29,6500.0,66.915,66.9227,66.8762,66.8762,6500.0
2014-07-16 13:40:00,86.3,86.32,86.3,86.3,5400.0,66.884,66.8995,66.884,66.884,5400.0
2014-07-16 13:45:00,86.3,86.36,86.3,86.33,16600.0,66.884,66.9305,66.884,66.9072,16600.0
2014-07-16 13:50:00,86.33,86.34,86.31,86.31,19400.0,66.9072,66.915,66.8917,66.8917,19400.0
2014-07-16 13:55:00,86.31,86.36,86.31,86.36,28200.0,66.8917,66.9305,66.8917,66.9305,28200.0
2014-07-16 14:00:00,86.35,86.4,86.33,86.4,13600.0,66.9227,66.9615,66.9072,66.9615,13600.0
2014-07-16 14:05:00,86.4,86.41,86.35,86.35,12900.0,66.9615,66.9692,66.9227,66.9227,12900.0
2014-07-16 14:10:00,86.36,86.45,86.36,86.45,10100.0,66.9305,67.0002,66.9305,67.0002,10100.0
2014-07-16 14:15:00,86.45,86.49,86.45,86.47,16200.0,67.0002,67.0312,67.0002,67.0157,16200.0
2014-07-16 14:20:00,86.48,86.5,86.43,86.44,21100.0,67.0235,67.039,66.9847,66.9925,21100.0
2014-07-16 14:25:00,86.44,86.44,86.34,86.37,18100.0,66.9925,66.9925,66.915,66.9382,18100.0
2014-07-16 14:30:00,86.36,86.38,86.34,86.35,27000.0,66.9305,66.946,66.915,66.9227,27000.0
2014-07-16 14:35:00,86.34,86.36,86.31,86.33,10700.0,66.915,66.9305,66.8917,66.9072,10700.0
2014-07-16 14:40:00,86.33,86.36,86.31,86.33,8900.0,66.9072,66.9305,66.8917,66.9072,8900.0
2014-07-16 14:45:00,86.33,86.38,86.33,86.36,11800.0,66.9072,66.946,66.9072,66.9305,11800.0
2014-07-16 14:50:00,86.36,86.37,86.32,86.34,15100.0,66.9305,66.9382,66.8995,66.915,15100.0
2014-07-16 14:55:00,86.34,86.34,86.32,86.32,11100.0,66.915,66.915,66.8995,66.8995,11100.0
2014-07-16 15:00:00,86.32,86.34,86.32,86.33,13700.0,66.8995,66.915,66.8995,66.9072,13700.0
2014-07-16 15:05:00,86.32,86.34,86.32,86.33,16800.0,66.8995,66.915,66.8995,66.9072,16800.0
2014-07-16 15:10:00,86.32,86.35,86.31,86.35,17600.0,66.8995,66.9227,66.8917,66.9227,17600.0
2014-07-16 15:15:00,86.34,86.35,86.32,86.32,21200.0,66.915,66.9227,66.8995,66.8995,21200.0
2014-07-16 15:20:00,86.32,86.35,86.32,86.34,25400.0,66.8995,66.9227,66.8995,66.915,25400.0
2014-07-16 15:25:00,86.33,86.36,86.33,86.36,15300.0,66.9072,66.9305,66.9072,66.9305,15300.0
2014-07-16 15:30:00,86.35,86.36,86.32,86.32,20300.0,66.9227,66.9305,66.8995,66.8995,20300.0
2014-07-16 15:35:00,86.32,86.37,86.32,86.36,30300.0,66.8995,66.9382,66.8995,66.9305,30300.0
2014-07-16 15:40:00,86.36,86.38,86.32,86.32,33300.0,66.9305,66.946,66.8995,66.8995,33300.0
2014-07-16 15:45:00,86.32,86.36,86.31,86.33,53100.0,66.8995,66.9305,66.8917,66.9072,53100.0
2014-07-16 15:50:00,86.33,86.36,86.28,86.3,73100.0,66.9072,66.9305,66.8685,66.884,73100.0
2014-07-16 15:55:00,86.3,86.32,86.24,86.28,202000.0,66.884,66.8995,66.8375,66.8685,202000.0
2014-07-17 09:30:00,85.77,85.77,84.86,84.99,122800.0,66.4732,66.4732,65.768,65.8687,122800.0
2014-07-17 09:35:00,85.0,85.18,85.0,85.13,59300.0,65.8765,66.016,65.8765,65.9772,59300.0
2014-07-17 09:40:00,85.14,85.26,85.07,85.13,42200.0,65.985,66.078,65.9307,65.9772,42200.0
2014-07-17 09:45:00,85.18,85.35,85.18,85.21,36900.0,66.016,66.1477,66.016,66.0392,36900.0
2014-07-17 09:50:00,85.21,85.35,85.21,85.24,31300.0,66.0392,66.1477,66.0392,66.0625,31300.0
2014-07-17 09:55:00,85.22,85.33,85.18,85.27,12500.0,66.047,66.1322,66.016,66.0857,12500.0
2014-07-17 10:00:00,85.28,85.29,85.22,85.24,34400.0,66.0935,66.1012,66.047,66.0625,34400.0
2014-07-17 10:05:00,85.27,85.27,85.2,85.21,25400.0,66.0857,66.0857,66.0315,66.0392,25400.0
2014-07-17 10:10:00,85.2,85.29,85.18,85.29,16800.0,66.0315,66.1012,66.016,66.1012,16800.0
2014-07-17 10:15:00,85.28,85.31,85.25,85.31,15400.0,66.0935,66.1167,66.0702,66.1167,15400.0
2014-07-17 10:20:00,85.31,85.37,85.31,85.31,43600.0,66.1167,66.1632,66.1167,66.1167,43600.0
2014-07-17 10:25:00,85.32,85.38,85.31,85.34,35200.0,66.1245,66.171,66.1167,66.14,35200.0
2014-07-17 10:30:00,85.36,85.38,85.34,85.37,27700.0,66.1555,66.171,66.14,66.1632,27700.0
2014-07-17 10:35:00,85.37,85.37,85.35,85.35,13300.0,66.1632,66.1632,66.1477,66.1477,13300.0
2014-07-17 10:40:00,85.35,85.41,85.35,85.38,22600.0,66.1477,66.1942,66.1477,66.171,22600.0
2014-07-17 10:45:00,85.37,85.4,85.32,85.34,19000.0,66.1632,66.1865,66.1245,66.14,19000.0
2014-07-17 10:50:00,85.33,85.36,85.31,85.33,20700.0,66.1322,66.1555,66.1167,66.1322,20700.0
2014-07-17 10:55:00,85.32,85.37,85.31,85.34,18000.0,66.1245,66.1632,66.1167,66.14,18000.0
2014-07-17 11:00:00,85.35,85.4,85.33,85.36,15400.0,66.1477,66.1865,66.1322,66.1555,15400.0
2014-07-17 11:05:00,85.37,85.37,85.3,85.33,18500.0,66.1632,66.1632,66.109,66.1322,18500.0
2014-07-17 11:10:00,85.31,85.33,85.28,85.28,16100.0,66.1167,66.1322,66.0935,66.0935,16100.0
2014-07-17 11:15:00,85.27,85.27,85.17,85.21,29700.0,66.0857,66.0857,66.0082,66.0392,29700.0
2014-07-17 11:20:00,85.2,85.24,85.18,85.19,11300.0,66.0315,66.0625,66.016,66.0237,11300.0
2014-07-17 11:25:00,85.18,85.24,85.11,85.12,14100.0,66.016,66.0625,65.9617,65.9695,14100.0
2014-07-17 11:30:00,85.1,85.18,84.98,85.17,19700.0,65.954,66.016,65.861,66.0082,19700.0
2014-07-17 11:35:00,85.2,85.25,85.1,85.12,12000.0,66.0315,66.0702,65.954,65.9695,12000.0
2014-07-17 11:40:00,85.12,85.16,85.04,85.04,11000.0,65.9695,66.0005,65.9075,65.9075,11000.0
2014-07-17 11:45:00,85.05,85.11,85.0,85.11,11700.0,65.9152,65.9617,65.8765,65.9617,11700.0
2014-07-17 11:50:00,85.08,85.13,85.01,85.02,15500.0,65.9385,65.9772,65.8842,65.892,15500.0
2014-07-17 11:55:00,85.03,85.06,84.92,84.93,18700.0,65.8997,65.923,65.8145,65.8222,18700.0
2014-07-17 12:00:00,84.94,84.95,84.79,84.89,26500.0,65.83,65.8377,65.7137,65.7912,26500.0
2014-07-17 12:05:00,84.88,84.95,84.83,84.89,15900.0,65.7835,65.8377,65.7447,65.7912,15900.0
2014-07-17 12:10:00,84.93,85.03,84.93,85.03,7200.0,65.8222,65.8997,65.8222,65.8997,7200.0
2014-07-17 12:15:00,85.02,85.1,85.02,85.08,9800.0,65.892,65.954,65.892,65.9385,9800.0
2014-07-17 12:20:00,85.07,85.07,84.99,85.0,6300.0,65.9307,65.9307,65.8687,65.8765,6300.0
2014-07-17 12:25:00,84.99,85.06,84.99,85.06,10000.0,65.8687,65.923,65.8687,65.923,10000.0
2014-07-17 12:30:00,85.06,85.1,85.05,85.1,10800.0,65.923,65.954,65.9152,65.954,10800.0
2014-07-17 12:35:00,85.1,85.23,85.1,85.22,9000.0,65.954,66.0547,65.954,66.047,9000.0
2014-07-17 12:40:00,85.22,85.22,85.18,85.19,7200.0,66.047,66.047,66.016,66.0237,7200.0
2014-07-17 12:45:00,85.21,85.21,85.17,85.19,7300.0,66.0392,66.0392,66.0082,66.0237,7300.0
2014-07-17 12:50:00,85.19,85.19,85.15,85.17,6600.0,66.0237,66.0237,65.9927,66.0082,6600.0
2014-07-17 12:55:00,85.17,85.23,85.17,85.23,10000.0,66.0082,66.0547,66.0082,66.0547,10000.0
2014-07-17 13:00:00,85.23,85.25,85.22,85.25,9200.0,66.0547,66.0702,66.047,66.0702,9200.0
2014-07-17 13:05:00,85.24,85.26,85.21,85.26,9600.0,66.0625,66.078,66.0392,66.078,9600.0
2014-07-17 13:10:00,85.26,85.35,85.26,85.34,17000.0,66.078,66.1477,66.078,66.14,17000.0
2014-07-17 13:15:00,85.35,85.35,85.27,85.27,13500.0,66.1477,66.1477,66.0857,66.0857,13500.0
2014-07-17 13:20:00,85.27,85.38,85.23,85.25,19800.0,66.0857,66.171,66.0547,66.0702,19800.0
2014-07-17 13:25:00,85.27,85.31,85.24,85.29,9900.0,66.0857,66.1167,66.0625,66.1012,9900.0
2014-07-17 13:30:00,85.29,85.36,85.26,85.3,10400.0,66.1012,66.1555,66.078,66.109,10400.0
2014-07-17 13:35:00,85.3,85.3,85.21,85.21,9500.0,66.109,66.109,66.0392,66.0392,9500.0
2014-07-17 13:40:00,85.22,85.26,85.16,85.21,8300.0,66.047,66.078,66.0005,66.0392,8300.0
2014-07-17 13:45:00,85.2,85.28,85.2,85.25,5100.0,66.0315,66.0935,66.0315,66.0702,5100.0
2014-07-17 13:50:00,85.24,85.28,85.23,85.26,11000.0,66.0625,66.0935,66.0547,66.078,11000.0
2014-07-17 13:55:00,85.27,85.28,85.22,85.26,11000.0,66.0857,66.0935,66.047,66.078,11000.0
2014-07-17 14:00:00,85.26,85.27,85.16,85.17,12000.0,66.078,66.0857,66.0005,66.0082,12000.0
2014-07-17 14:05:00,85.16,85.17,85.11,85.12,11900.0,66.0005,66.0082,65.9617,65.9695,11900.0
2014-07-17 14:10:00,85.13,85.19,85.13,85.19,10200.0,65.9772,66.0237,65.9772,66.0237,10200.0
2014-07-17 14:15:00,85.19,85.22,85.14,85.16,11900.0,66.0237,66.047,65.985,66.0005,11900.0
2014-07-17 14:20:00,85.18,85.2,85.14,85.16,9200.0,66.016,66.0315,65.985,66.0005,9200.0
2014-07-17 14:25:00,85.16,85.16,85.08,85.1,11800.0,66.0005,66.0005,65.9385,65.954,11800.0
2014-07-17 14:30:00,85.1,85.17,85.1,85.14,11000.0,65.954,66.0082,65.954,65.985,11000.0
2014-07-17 14:35:00,85.14,85.18,85.13,85.17,7600.0,65.985,66.016,65.9772,66.0082,7600.0
2014-07-17 14:40:00,85.18,85.2,85.17,85.17,10900.0,66.016,66.0315,66.0082,66.0082,10900.0
2014-07-17 14:45:00,85.17,85.18,85.1,85.1,12700.0,66.0082,66.016,65.954,65.954,12700.0
2014-07-17 14:50:00,85.11,85.11,85.07,85.09,13400.0,65.9617,65.9617,65.9307,65.9462,13400.0
2014-07-17 14:55:00,85.11,85.16,85.09,85.15,13200.0,65.9617,66.0005,65.9462,65.9927,13200.0
2014-07-17 15:00:00,85.14,85.14,85.09,85.11,40900.0,65.985,65.985,65.9462,65.9617,40900.0
2014-07-17 15:05:00,85.11,85.17,85.07,85.07,34700.0,65.9617,66.0082,65.9307,65.9307,34700.0
2014-07-17 15:10:00,85.07,85.11,84.98,85.0,28400.0,65.9307,65.9617,65.861,65.8765,28400.0
2014-07-17 15:15:00,84.99,84.99,84.85,84.86,42600.0,65.8687,65.8687,65.7602,65.768,42600.0
2014-07-17 15:20:00,84.85,84.92,84.84,84.87,27300.0,65.7602,65.8145,65.7525,65.7757,27300.0
2014-07-17 15:25:00,84.87,84.89,84.85,84.86,26900.0,65.7757,65.7912,65.7602,65.768,26900.0
2014-07-17 15:30:00,84.87,84.9,84.79,84.79,33100.0,65.7757,65.799,65.7137,65.7137,33100.0
2014-07-17 15:35:00,84.8,84.91,84.8,84.85,31400.0,65.7215,65.8067,65.7215,65.7602,31400.0
2014-07-17 15:40:00,84.85,84.85,84.75,84.79,40600.0,65.7602,65.7602,65.6827,65.7137,40600.0
2014-07-17 15:45:00,84.81,84.84,84.71,84.84,61400.0,65.7292,65.7525,65.6517,65.7525,61400.0
2014-07-17 15:50:00,84.84,84.88,84.79,84.81,42600.0,65.7525,65.7835,65.7137,65.7292,42600.0
2014-07-17 15:55:00,84.8,84.87,84.72,84.73,62200.0,65.7215,65.7757,65.6595,65.6672,62200.0
2014-07-18 09:30:00,84.98,85.0,84.84,84.96,145200.0,65.861,65.8765,65.7525,65.8455,145200.0
2014-07-18 09:35:00,84.96,85.12,84.93,85.12,21400.0,65.8455,65.9695,65.8222,65.9695,21400.0
2014-07-18 09:40:00,85.13,85.13,85.08,85.1,4700.0,65.9772,65.9772,65.9385,65.954,4700.0
2014-07-18 09:45:00,85.09,85.09,85.03,85.07,17800.0,65.9462,65.9462,65.8997,65.9307,17800.0
2014-07-18 09:50:00,85.06,85.12,85.04,85.12,8300.0,65.923,65.9695,65.9075,65.9695,8300.0
2014-07-18 09:55:00,85.11,85.17,85.09,85.14,18300.0,65.9617,66.0082,65.9462,65.985,18300.0
2014-07-18 10:00:00,85.14,85.19,85.02,85.14,26200.0,65.985,66.0237,65.892,65.985,26200.0
2014-07-18 10:05:00,85.15,85.18,85.13,85.18,6900.0,65.9927,66.016,65.9772,66.016,6900.0
2014-07-18 10:10:00,85.18,85.25,85.15,85.21,26800.0,66.016,66.0702,65.9927,66.0392,26800.0
2014-07-18 10:15:00,85.21,85.23,85.14,85.19,8900.0,66.0392,66.0547,65.985,66.0237,8900.0
2014-07-18 10:20:00,85.22,85.23,85.16,85.17,12300.0,66.047,66.0547,66.0005,66.0082,12300.0
2014-07-18 10:25:00,85.17,85.18,85.13,85.17,13800.0,66.0082,66.016,65.9772,66.0082,13800.0
2014-07-18 10:30:00,85.17,85.23,85.16,85.19,12100.0,66.0082,66.0547,66.0005,66.0237,12100.0
2014-07-18 10:35:00,85.18,85.24,85.16,85.22,22200.0,66.016,66.0625,66.0005,66.047,22200.0
2014-07-18 10:40:00,85.2,85.2,85.13,85.17,7700.0,66.0315,66.0315,65.9772,66.0082,7700.0
2014-07-18 10:45:00,85.17,85.18,85.06,85.1,20100.0,66.0082,66.016,65.923,65.954,20100.0
2014-07-18 10:50:00,85.1,85.2,85.09,85.15,30000.0,65.954,66.0315,65.9462,65.9927,30000.0
2014-07-18 10:55:00,85.16,85.19,85.13,85.19,22100.0,66.0005,66.0237,65.9772,66.0237,22100.0
2014-07-18 11:00:00,85.19,85.21,85.16,85.16,12700.0,66.0237,66.0392,66.0005,66.0005,12700.0
2014-07-18 11:05:00,85.16,85.18,85.11,85.13,15000.0,66.0005,66.016,65.9617,65.9772,15000.0
2014-07-18 11:10:00,85.13,85.15,85.11,85.15,6400.0,65.9772,65.9927,65.9617,65.9927,6400.0
2014-07-18 11:15:00,85.15,85.19,85.15,85.18,9600.0,65.9927,66.0237,65.9927,66.016,9600.0
2014-07-18 11:20:00,85.17,85.18,85.13,85.13,5700.0,66.0082,66.016,65.9772,65.9772,5700.0
2014-07-18 11:25:00,85.13,85.16,85.11,85.12,5100.0,65.9772,66.0005,65.9617,65.9695,5100.0
2014-07-18 11:30:00,85.1,85.15,85.09,85.15,9500.0,65.954,65.9927,65.9462,65.9927,9500.0
2014-07-18 11:35:00,85.14,85.24,85.14,85.21,12900.0,65.985,66.0625,65.985,66.0392,12900.0
2014-07-18 11:40:00,85.23,85.25,85.2,85.2,8400.0,66.0547,66.0702,66.0315,66.0315,8400.0
2014-07-18 11:45:00,85.22,85.26,85.22,85.26,6200.0,66.047,66.078,66.047,66.078,6200.0
2014-07-18 11:50:00,85.25,85.28,85.21,85.21,8900.0,66.0702,66.0935,66.0392,66.0392,8900.0
2014-07-18 11:55:00,85.2,85.29,85.2,85.28,6500.0,66.0315,66.1012,66.0315,66.0935,6500.0
2014-07-18 12:00:00,85.28,85.33,85.28,85.33,4900.0,66.0935,66.1322,66.0935,66.1322,4900.0
2014-07-18 12:05:00,85.32,85.37,85.32,85.36,4800.0,66.1245,66.1632,66.1245,66.1555,4800.0
2014-07-18 12:10:00,85.36,85.41,85.35,85.41,4800.0,66.1555,66.1942,66.1477,66.1942,4800.0
2014-07-18 12:15:00,85.41,85.48,85.4,85.48,13000.0,66.1942,66.2485,66.1865,66.2485,13000.0
2014-07-18 12:20:00,85.48,85.5,85.44,85.48,8100.0,66.2485,66.264,66.2175,66.2485,8100.0
2014-07-18 12:25:00,85.48,85.49,85.47,85.47,3800.0,66.2485,66.2562,66.2407,66.2407,3800.0
2014-07-18 12:30:00,85.48,85.48,85.44,85.44,5100.0,66.2485,66.2485,66.2175,66.2175,5100.0
2014-07-18 12:35:00,85.44,85.44,85.38,85.39,12400.0,66.2175,66.2175,66.171,66.1787,12400.0
2014-07-18 12:40:00,85.39,85.39,85.34,85.36,10600.0,66.1787,66.1787,66.14,66.1555,10600.0
2014-07-18 12:45:00,85.36,85.37,85.31,85.34,6400.0,66.1555,66.1632,66.1167,66.14,6400.0
2014-07-18 12:50:00,85.34,85.35,85.31,85.32,4300.0,66.14,66.1477,66.1167,66.1245,4300.0
2014-07-18 12:55:00,85.32,85.32,85.28,85.28,4000.0,66.1245,66.1245,66.0935,66.0935,4000.0
2014-07-18 13:00:00,85.28,85.29,85.22,85.23,7900.0,66.0935,66.1012,66.047,66.0547,7900.0
2014-07-18 13:05:00,85.21,85.23,85.21,85.21,2100.0,66.0392,66.0547,66.0392,66.0392,2100.0
2014-07-18 13:10:00,85.21,85.25,85.2,85.2,5600.0,66.0392,66.0702,66.0315,66.0315,5600.0
2014-07-18 13:15:00,85.2,85.22,85.17,85.2,7300.0,66.0315,66.047,66.0082,66.0315,7300.0
2014-07-18 13:20:00,85.2,85.21,85.19,85.21,3700.0,66.0315,66.0392,66.0237,66.0392,3700.0
2014-07-18 13:25:00,85.22,85.22,85.14,85.15,3200.0,66.047,66.047,65.985,65.9927,3200.0
2014-07-18 13:30:00,85.15,85.18,85.12,85.18,2900.0,65.9927,66.016,65.9695,66.016,2900.0
2014-07-18 13:35:00,85.17,85.22,85.14,85.2,5600.0,66.0082,66.047,65.985,66.0315,5600.0
2014-07-18 13:40:00,85.21,85.29,85.21,85.24,4500.0,66.0392,66.1012,66.0392,66.0625,4500.0
2014-07-18 13:45:00,85.24,85.24,85.22,85.23,1300.0,66.0625,66.0625,66.047,66.0547,1300.0
2014-07-18 13:50:00,85.23,85.23,85.19,85.21,16400.0,66.0547,66.0547,66.0237,66.0392,16400.0
2014-07-18 13:55:00,85.22,85.26,85.21,85.24,6900.0,66.047,66.078,66.0392,66.0625,6900.0
2014-07-18 14:00:00,85.25,85.27,85.17,85.21,8100.0,66.0702,66.0857,66.0082,66.0392,8100.0
2014-07-18 14:05:00,85.21,85.22,85.19,85.22,3800.0,66.0392,66.047,66.0237,66.047,3800.0
2014-07-18 14:10:00,85.2,85.25,85.2,85.24,8400.0,66.0315,66.0702,66.0315,66.0625,8400.0
2014-07-18 14:15:00,85.24,85.25,85.21,85.22,12600.0,66.0625,66.0702,66.0392,66.047,12600.0
2014-07-18 14:20:00,85.23,85.3,85.23,85.3,16700.0,66.0547,66.109,66.0547,66.109,16700.0
2014-07-18 14:25:00,85.3,85.35,85.3,85.35,6500.0,66.109,66.1477,66.109,66.1477,6500.0
2014-07-18 14:30:00,85.35,85.35,85.31,85.33,13000.0,66.1477,66.1477,66.1167,66.1322,13000.0
2014-07-18 14:35:00,85.32,85.33,85.28,85.3,7700.0,66.1245,66.1322,66.0935,66.109,7700.0
2014-07-18 14:40:00,85.3,85.3,85.28,85.3,10200.0,66.109,66.109,66.0935,66.109,10200.0
2014-07-18 14:45:00,85.29,85.3,85.25,85.27,12400.0,66.1012,66.109,66.0702,66.0857,12400.0
2014-07-18 14:50:00,85.27,85.3,85.26,85.3,13600.0,66.0857,66.109,66.078,66.109,13600.0
2014-07-18 14:55:00,85.3,85.32,85.27,85.27,16700.0,66.109,66.1245,66.0857,66.0857,16700.0
2014-07-18 15:00:00,85.28,85.28,85.27,85.27,10700.0,66.0935,66.0935,66.0857,66.0857,10700.0
2014-07-18 15:05:00,85.28,85.3,85.28,85.3,19600.0,66.0935,66.109,66.0935,66.109,19600.0
2014-07-18 15:10:00,85.3,85.32,85.29,85.3,15400.0,66.109,66.1245,66.1012,66.109,15400.0
2014-07-18 15:15:00,85.3,85.32,85.29,85.32,14400.0,66.109,66.1245,66.1012,66.1245,14400.0
2014-07-18 15:20:00,85.31,85.32,85.29,85.3,23900.0,66.1167,66.1245,66.1012,66.109,23900.0
2014-07-18 15:25:00,85.29,85.3,85.24,85.26,17800.0,66.1012,66.109,66.0625,66.078,17800.0
2014-07-18 15:30:00,85.26,85.28,85.26,85.28,13600.0,66.078,66.0935,66.078,66.0935,13600.0
2014-07-18 15:35:00,85.28,85.29,85.24,85.24,19100.0,66.0935,66.1012,66.0625,66.0625,19100.0
2014-07-18 15:40:00,85.24,85.25,85.2,85.22,21700.0,66.0625,66.0702,66.0315,66.047,21700.0
2014-07-18 15:45:00,85.24,85.29,85.23,85.27,38800.0,66.0625,66.1012,66.0547,66.0857,38800.0
2014-07-18 15:50:00,85.27,85.27,85.24,85.24,60200.0,66.0857,66.0857,66.0625,66.0625,60200.0
2014-07-18 15:55:00,85.25,85.27,85.13,85.21,253700.0,66.0702,66.0857,65.9772,66.0392,253700.0
2014-07-21 09:30:00,85.23,85.23,84.9,85.03,29000.0,66.0547,66.0547,65.799,65.8997,29000.0
2014-07-21 09:35:00,84.93,85.07,84.9,85.03,13800.0,65.8222,65.9307,65.799,65.8997,13800.0
2014-07-21 09:40:00,85.01,85.13,84.98,85.1,17700.0,65.8842,65.9772,65.861,65.954,17700.0
2014-07-21 09:45:00,85.08,85.21,85.08,85.21,12700.0,65.9385,66.0392,65.9385,66.0392,12700.0
2014-07-21 09:50:00,85.21,85.26,85.17,85.26,12500.0,66.0392,66.078,66.0082,66.078,12500.0
2014-07-21 09:55:00,85.24,85.28,85.15,85.18,23500.0,66.0625,66.0935,65.9927,66.016,23500.0
2014-07-21 10:00:00,85.19,85.22,85.16,85.22,13200.0,66.0237,66.047,66.0005,66.047,13200.0
2014-07-21 10:05:00,85.21,85.26,85.2,85.25,6400.0,66.0392,66.078,66.0315,66.0702,6400.0
2014-07-21 10:10:00,85.23,85.23,85.06,85.06,24200.0,66.0547,66.0547,65.923,65.923,24200.0
2014-07-21 10:15:00,85.06,85.19,85.06,85.14,8600.0,65.923,66.0237,65.923,65.985,8600.0
2014-07-21 10:20:00,85.13,85.19,85.11,85.17,21200.0,65.9772,66.0237,65.9617,66.0082,21200.0
2014-07-21 10:25:00,85.19,85.19,85.14,85.19,10900.0,66.0237,66.0237,65.985,66.0237,10900.0
2014-07-21 10:30:00,85.19,85.19,85.11,85.12,14400.0,66.0237,66.0237,65.9617,65.9695,14400.0
2014-07-21 10:35:00,85.12,85.17,85.09,85.13,63200.0,65.9695,66.0082,65.9462,65.9772,63200.0
2014-07-21 10:40:00,85.13,85.13,84.98,85.04,33100.0,65.9772,65.9772,65.861,65.9075,33100.0
2014-07-21 10:45:00,85.03,85.14,85.02,85.12,15600.0,65.8997,65.985,65.892,65.9695,15600.0
2014-07-21 10:50:00,85.13,85.14,85.09,85.14,13500.0,65.9772,65.985,65.9462,65.985,13500.0
2014-07-21 10:55:00,85.14,85.16,85.13,85.14,16500.0,65.985,66.0005,65.9772,65.985,16500.0
2014-07-21 11:00:00,85.13,85.16,85.08,85.16,14000.0,65.9772,66.0005,65.9385,66.0005,14000.0
2014-07-21 11:05:00,85.16,85.21,85.16,85.18,17700.0,66.0005,66.0392,66.0005,66.016,17700.0
2014-07-21 11:10:00,85.18,85.19,85.12,85.19,10400.0,66.016,66.0237,65.9695,66.0237,10400.0
2014-07-21 11:15:00,85.17,85.18,85.13,85.14,14000.0,66.0082,66.016,65.9772,65.985,14000.0
2014-07-21 11:20:00,85.15,85.18,85.15,85.17,15100.0,65.9927,66.016,65.9927,66.0082,15100.0
2014-07-21 11:25:00,85.18,85.24,85.17,85.23,15100.0,66.016,66.0625,66.0082,66.0547,15100.0
2014-07-21 11:30:00,85.22,85.24,85.18,85.22,7500.0,66.047,66.0625,66.016,66.047,7500.0
2014-07-21 11:35:00,85.23,85.25,85.2,85.23,9900.0,66.0547,66.0702,66.0315,66.0547,9900.0
2014-07-21 11:40:00,85.23,85.26,85.23,85.23,10700.0,66.0547,66.078,66.0547,66.0547,10700.0
2014-07-21 11:45:00,85.25,85.26,85.18,85.25,13800.0,66.0702,66.078,66.016,66.0702,13800.0
2014-07-21 11:50:00,85.24,85.29,85.24,85.29,18200.0,66.0625,66.1012,66.0625,66.1012,18200.0
2014-07-21 11:55:00,85.3,85.34,85.28,85.32,8500.0,66.109,66.14,66.0935,66.1245,8500.0
2014-07-21 12:00:00,85.32,85.33,85.27,85.28,9500.0,66.1245,66.1322,66.0857,66.0935,9500.0
2014-07-21 12:05:00,85.29,85.31,85.27,85.28,5600.0,66.1012,66.1167,66.0857,66.0935,5600.0
2014-07-21 12:10:00,85.28,85.31,85.27,85.31,6600.0,66.0935,66.1167,66.0857,66.1167,6600.0
2014-07-21 12:15:00,85.31,85.31,85.29,85.31,7600.0,66.1167,66.1167,66.1012,66.1167,7600.0
2014-07-21 12:20:00,85.31,85.31,85.29,85.29,6900.0,66.1167,66.1167,66.1012,66.1012,6900.0
2014-07-21 12:25:00,85.28,85.31,85.28,85.3,5900.0,66.0935,66.1167,66.0935,66.109,5900.0
2014-07-21 12:30:00,85.3,85.3,85.3,85.3,9500.0,66.109,66.109,66.109,66.109,9500.0
2014-07-21 12:35:00,85.3,85.32,85.29,85.31,12000.0,66.109,66.1245,66.1012,66.1167,12000.0
2014-07-21 12:40:00,85.31,85.35,85.3,85.35,111900.0,66.1167,66.1477,66.109,66.1477,111900.0
2014-07-21 12:45:00,85.34,85.35,85.31,85.34,8700.0,66.14,66.1477,66.1167,66.14,8700.0
2014-07-21 12:50:00,85.34,85.35,85.31,85.32,7000.0,66.14,66.1477,66.1167,66.1245,7000.0
2014-07-21 12:55:00,85.34,85.35,85.33,85.35,6600.0,66.14,66.1477,66.1322,66.1477,6600.0
2014-07-21 13:00:00,85.34,85.4,85.34,85.39,19600.0,66.14,66.1865,66.14,66.1787,19600.0
2014-07-21 13:05:00,85.39,85.45,85.39,85.44,14200.0,66.1787,66.2252,66.1787,66.2175,14200.0
2014-07-21 13:10:00,85.45,85.53,85.45,85.53,65300.0,66.2252,66.2872,66.2252,66.2872,65300.0
2014-07-21 13:15:00,85.53,85.59,85.52,85.59,8200.0,66.2872,66.3337,66.2795,66.3337,8200.0
2014-07-21 13:20:00,85.61,85.67,85.61,85.63,14100.0,66.3492,66.3957,66.3492,66.3647,14100.0
2014-07-21 13:25:00,85.63,85.65,85.59,85.65,16400.0,66.3647,66.3802,66.3337,66.3802,16400.0
2014-07-21 13:30:00,85.65,85.67,85.63,85.64,12700.0,66.3802,66.3957,66.3647,66.3725,12700.0
2014-07-21 13:35:00,85.65,85.65,85.64,85.65,13300.0,66.3802,66.3802,66.3725,66.3802,13300.0
2014-07-21 13:40:00,85.64,85.75,85.64,85.75,12900.0,66.3725,66.4577,66.3725,66.4577,12900.0
2014-07-21 13:45:00,85.75,85.75,85.7,85.75,8500.0,66.4577,66.4577,66.419,66.4577,8500.0
2014-07-21 13:50:00,85.75,85.75,85.74,85.74,8400.0,66.4577,66.4577,66.45,66.45,8400.0
2014-07-21 13:55:00,85.74,85.75,85.73,85.75,6200.0,66.45,66.4577,66.4422,66.4577,6200.0
2014-07-21 14:00:00,85.75,85.79,85.7,85.71,33000.0,66.4577,66.4887,66.419,66.4267,33000.0
2014-07-21 14:05:00,85.72,85.75,85.72,85.75,9800.0,66.4345,66.4577,66.4345,66.4577,9800.0
2014-07-21 14:10:00,85.75,85.75,85.72,85.72,6200.0,66.4577,66.4577,66.4345,66.4345,6200.0
2014-07-21 14:15:00,85.72,85.72,85.64,85.66,10400.0,66.4345,66.4345,66.3725,66.388,10400.0
2014-07-21 14:20:00,85.66,85.69,85.66,85.69,3200.0,66.388,66.4112,66.388,66.4112,3200.0
2014-07-21 14:25:00,85.69,85.7,85.64,85.65,21100.0,66.4112,66.419,66.3725,66.3802,21100.0
2014-07-21 14:30:00,85.64,85.65,85.62,85.62,8400.0,66.3725,66.3802,66.357,66.357,8400.0
2014-07-21 14:35:00,85.61,85.61,85.58,85.59,8800.0,66.3492,66.3492,66.326,66.3337,8800.0
2014-07-21 14:40:00,85.6,85.6,85.57,85.59,70700.0,66.3415,66.3415,66.3182,66.3337,70700.0
2014-07-21 14:45:00,85.6,85.61,85.58,85.6,12500.0,66.3415,66.3492,66.326,66.3415,12500.0
2014-07-21 14:50:00,85.6,85.64,85.59,85.64,11800.0,66.3415,66.3725,66.3337,66.3725,11800.0
2014-07-21 14:55:00,85.63,85.64,85.56,85.6,7400.0,66.3647,66.3725,66.3105,66.3415,7400.0
2014-07-21 15:00:00,85.6,85.61,85.57,85.59,17900.0,66.3415,66.3492,66.3182,66.3337,17900.0
2014-07-21 15:05:00,85.58,85.6,85.55,85.58,15100.0,66.326,66.3415,66.3027,66.326,15100.0
2014-07-21 15:10:00,85.58,85.58,85.55,85.56,13900.0,66.326,66.326,66.3027,66.3105,13900.0
2014-07-21 15:15:00,85.57,85.59,85.56,85.57,15500.0,66.3182,66.3337,66.3105,66.3182,15500.0
2014-07-21 15:20:00,85.57,85.61,85.56,85.61,12200.0,66.3182,66.3492,66.3105,66.3492,12200.0
2014-07-21 15:25:00,85.61,85.67,85.61,85.65,17600.0,66.3492,66.3957,66.3492,66.3802,17600.0
2014-07-21 15:30:00,85.64,85.66,85.62,85.64,17900.0,66.3725,66.388,66.357,66.3725,17900.0
2014-07-21 15:35:00,85.64,85.65,85.59,85.6,17100.0,66.3725,66.3802,66.3337,66.3415,17100.0
2014-07-21 15:40:00,85.6,85.6,85.58,85.6,18100.0,66.3415,66.3415,66.326,66.3415,18100.0
2014-07-21 15:45:00,85.59,85.59,85.53,85.54,61800.0,66.3337,66.3337,66.2872,66.295,61800.0
2014-07-21 15:50:00,85.54,85.58,85.54,85.58,45900.0,66.295,66.326,66.295,66.326,45900.0
2014-07-21 15:55:00,85.57,85.59,85.51,85.53,69700.0,66.3182,66.3337,66.2717,66.2872,69700.0
2014-07-22 09:30:00,85.99,86.11,85.91,85.95,19300.0,66.6437,66.7367,66.5817,66.6127,19300.0
2014-07-22 09:35:00,85.99,86.14,85.95,86.07,40900.0,66.6437,66.76,66.6127,66.7057,40900.0
2014-07-22 09:40:00,86.0,86.05,85.96,86.04,29800.0,66.6515,66.6902,66.6205,66.6825,29800.0
2014-07-22 09:45:00,86.04,86.08,85.97,86.08,9900.0,66.6825,66.7135,66.6282,66.7135,9900.0
2014-07-22 09:50:00,86.08,86.17,86.05,86.1,19600.0,66.7135,66.7832,66.6902,66.729,19600.0
2014-07-22 09:55:00,86.11,86.18,86.06,86.14,17400.0,66.7367,66.791,66.698,66.76,17400.0
2014-07-22 10:00:00,86.16,86.23,86.09,86.18,20400.0,66.7755,66.8297,66.7212,66.791,20400.0
2014-07-22 10:05:00,86.18,86.24,86.17,86.24,12300.0,66.791,66.8375,66.7832,66.8375,12300.0
2014-07-22 10:10:00,86.25,86.26,86.15,86.15,9200.0,66.8452,66.853,66.7677,66.7677,9200.0
2014-07-22 10:15:00,86.15,86.21,86.15,86.17,83400.0,66.7677,66.8142,66.7677,66.7832,83400.0
2014-07-22 10:20:00,86.16,86.18,86.12,86.17,16600.0,66.7755,66.791,66.7445,66.7832,16600.0
2014-07-22 10:25:00,86.17,86.17,86.13,86.15,13900.0,66.7832,66.7832,66.7522,66.7677,13900.0
2014-07-22 10:30:00,86.15,86.19,86.05,86.06,22500.0,66.7677,66.7987,66.6902,66.698,22500.0
2014-07-22 10:35:00,86.07,86.07,86.0,86.03,22000.0,66.7057,66.7057,66.6515,66.6747,22000.0
2014-07-22 10:40:00,86.03,86.11,86.0,86.11,14500.0,66.6747,66.7367,66.6515,66.7367,14500.0
2014-07-22 10:45:00,86.08,86.12,86.05,86.12,5100.0,66.7135,66.7445,66.6902,66.7445,5100.0
2014-07-22 10:50:00,86.12,86.12,86.07,86.1,6700.0,66.7445,66.7445,66.7057,66.729,6700.0
2014-07-22 10:55:00,86.1,86.12,86.1,86.12,1900.0,66.729,66.7445,66.729,66.7445,1900.0
2014-07-22 11:00:00,86.12,86.15,86.11,86.11,17500.0,66.7445,66.7677,66.7367,66.7367,17500.0
2014-07-22 11:05:00,86.13,86.14,86.09,86.12,49700.0,66.7522,66.76,66.7212,66.7445,49700.0
2014-07-22 11:10:00,86.12,86.12,86.06,86.06,5800.0,66.7445,66.7445,66.698,66.698,5800.0
2014-07-22 11:15:00,86.06,86.09,86.02,86.02,10100.0,66.698,66.7212,66.667,66.667,10100.0
2014-07-22 11:20:00,86.02,86.04,85.95,85.96,25400.0,66.667,66.6825,66.6127,66.6205,25400.0
2014-07-22 11:25:00,85.95,85.98,85.94,85.95,5200.0,66.6127,66.636,66.605,66.6127,5200.0
2014-07-22 11:30:00,85.95,85.97,85.92,85.95,10100.0,66.6127,66.6282,66.5895,66.6127,10100.0
2014-07-22 11:35:00,85.95,85.95,85.86,85.87,16000.0,66.6127,66.6127,66.543,66.5507,16000.0
2014-07-22 11:40:00,85.88,85.93,85.87,85.91,15100.0,66.5585,66.5972,66.5507,66.5817,15100.0
2014-07-22 11:45:00,85.91,85.99,85.91,85.96,8800.0,66.5817,66.6437,66.5817,66.6205,8800.0
2014-07-22 11:50:00,85.95,85.99,85.93,85.99,5300.0,66.6127,66.6437,66.5972,66.6437,5300.0
2014-07-22 11:55:00,86.0,86.0,86.0,86.0,2700.0,66.6515,66.6515,66.6515,66.6515,2700.0
2014-07-22 12:00:00,86.0,86.0,85.98,86.0,7100.0,66.6515,66.6515,66.636,66.6515,7100.0
2014-07-22 12:05:00,86.0,86.05,86.0,86.03,5600.0,66.6515,66.6902,66.6515,66.6747,5600.0
2014-07-22 12:10:00,86.03,86.03,86.0,86.01,3800.0,66.6747,66.6747,66.6515,66.6592,3800.0
2014-07-22 12:15:00,86.01,86.04,86.01,86.03,8300.0,66.6592,66.6825,66.6592,66.6747,8300.0
2014-07-22 12:20:00,86.02,86.04,86.02,86.03,9400.0,66.667,66.6825,66.667,66.6747,9400.0
2014-07-22 12:25:00,86.02,86.02,85.99,85.99,5800.0,66.667,66.667,66.6437,66.6437,5800.0
2014-07-22 12:30:00,86.0,86.02,85.97,86.0,13400.0,66.6515,66.667,66.6282,66.6515,13400.0
2014-07-22 12:35:00,86.0,86.02,86.0,86.01,7500.0,66.6515,66.667,66.6515,66.6592,7500.0
2014-07-22 12:40:00,86.01,86.02,85.97,85.99,8300.0,66.6592,66.667,66.6282,66.6437,8300.0
2014-07-22 12:45:00,85.99,86.0,85.93,85.96,5700.0,66.6437,66.6515,66.5972,66.6205,5700.0
2014-07-22 12:50:00,85.95,85.96,85.93,85.96,4800.0,66.6127,66.6205,66.5972,66.6205,4800.0
2014-07-22 12:55:00,85.96,86.0,85.96,85.99,3000.0,66.6205,66.6515,66.6205,66.6437,3000.0
2014-07-22 13:00:00,85.99,86.0,85.98,85.98,4700.0,66.6437,66.6515,66.636,66.636,4700.0
2014-07-22 13:05:00,85.98,86.0,85.96,86.0,8100.0,66.636,66.6515,66.6205,66.6515,8100.0
2014-07-22 13:10:00,86.0,86.0,85.99,86.0,4600.0,66.6515,66.6515,66.6437,66.6515,4600.0
2014-07-22 13:15:00,86.0,86.0,85.99,86.0,6400.0,66.6515,66.6515,66.6437,66.6515,6400.0
2014-07-22 13:20:00,86.01,86.01,85.98,85.99,3400.0,66.6592,66.6592,66.636,66.6437,3400.0
2014-07-22 13:25:00,86.0,86.0,85.97,85.99,5500.0,66.6515,66.6515,66.6282,66.6437,5500.0
2014-07-22 13:30:00,85.99,86.0,85.95,85.97,5000.0,66.6437,66.6515,66.6127,66.6282,5000.0
2014-07-22 13:35:00,85.98,85.98,85.96,85.97,3100.0,66.636,66.636,66.6205,66.6282,3100.0
2014-07-22 13:40:00,85.97,86.0,85.91,85.99,7100.0,66.6282,66.6515,66.5817,66.6437,7100.0
2014-07-22 13:45:00,85.99,86.0,85.97,85.99,4600.0,66.6437,66.6515,66.6282,66.6437,4600.0
2014-07-22 13:50:00,86.0,86.0,85.94,85.97,7600.0,66.6515,66.6515,66.605,66.6282,7600.0
2014-07-22 13:55:00,85.96,86.0,85.96,86.0,4600.0,66.6205,66.6515,66.6205,66.6515,4600.0
2014-07-22 14:00:00,85.99,85.99,85.97,85.98,4500.0,66.6437,66.6437,66.6282,66.636,4500.0
2014-07-22 14:05:00,85.98,86.0,85.97,86.0,8100.0,66.636,66.6515,66.6282,66.6515,8100.0
2014-07-22 14:10:00,86.01,86.01,85.97,85.99,5700.0,66.6592,66.6592,66.6282,66.6437,5700.0
2014-07-22 14:15:00,86.0,86.02,86.0,86.01,6900.0,66.6515,66.667,66.6515,66.6592,6900.0
2014-07-22 14:20:00,86.01,86.03,86.0,86.01,7900.0,66.6592,66.6747,66.6515,66.6592,7900.0
2014-07-22 14:25:00,86.01,86.01,85.98,85.98,7100.0,66.6592,66.6592,66.636,66.636,7100.0
2014-07-22 14:30:00,85.98,85.98,85.93,85.94,10500.0,66.636,66.636,66.5972,66.605,10500.0
2014-07-22 14:35:00,85.94,85.98,85.93,85.94,6500.0,66.605,66.636,66.5972,66.605,6500.0
2014-07-22 14:40:00,85.95,85.95,85.88,85.89,7200.0,66.6127,66.6127,66.5585,66.5662,7200.0
2014-07-22 14:45:00,85.89,85.89,85.81,85.86,9600.0,66.5662,66.5662,66.5042,66.543,9600.0
2014-07-22 14:50:00,85.84,85.84,85.8,85.8,10700.0,66.5275,66.5275,66.4965,66.4965,10700.0
2014-07-22 14:55:00,85.8,85.8,85.71,85.73,68600.0,66.4965,66.4965,66.4267,66.4422,68600.0
2014-07-22 15:00:00,85.74,85.91,85.72,85.91,19800.0,66.45,66.5817,66.4345,66.5817,19800.0
2014-07-22 15:05:00,85.91,85.95,85.87,85.94,10800.0,66.5817,66.6127,66.5507,66.605,10800.0
2014-07-22 15:10:00,85.94,85.97,85.88,85.88,12800.0,66.605,66.6282,66.5585,66.5585,12800.0
2014-07-22 15:15:00,85.9,85.94,85.89,85.89,10700.0,66.574,66.605,66.5662,66.5662,10700.0
2014-07-22 15:20:00,85.88,85.92,85.88,85.91,9600.0,66.5585,66.5895,66.5585,66.5817,9600.0
2014-07-22 15:25:00,85.89,85.93,85.87,85.93,11300.0,66.5662,66.5972,66.5507,66.5972,11300.0
2014-07-22 15:30:00,85.94,85.98,85.93,85.95,14100.0,66.605,66.636,66.5972,66.6127,14100.0
2014-07-22 15:35:00,85.95,85.97,85.89,85.9,27200.0,66.6127,66.6282,66.5662,66.574,27200.0
2014-07-22 15:40:00,85.9,85.91,85.82,85.84,40800.0,66.574,66.5817,66.512,66.5275,40800.0
2014-07-22 15:45:00,85.84,85.85,85.8,85.82,50700.0,66.5275,66.5352,66.4965,66.512,50700.0
2014-07-22 15:50:00,85.82,85.84,85.77,85.8,45000.0,66.512,66.5275,66.4732,66.4965,45000.0
2014-07-22 15:55:00,85.79,85.81,85.75,85.79,90600.0,66.4887,66.5042,66.4577,66.4887,90600.0
2014-07-23 09:30:00,85.88,86.11,85.65,85.65,28100.0,66.5585,66.7367,66.3802,66.3802,28100.0
2014-07-23 09:35:00,85.67,85.8,85.6,85.79,37600.0,66.3957,66.4965,66.3415,66.4887,37600.0
2014-07-23 09:40:00,85.75,85.75,85.51,85.63,36300.0,66.4577,66.4577,66.2717,66.3647,36300.0
2014-07-23 09:45:00,85.66,85.78,85.6,85.78,17800.0,66.388,66.481,66.3415,66.481,17800.0
2014-07-23 09:50:00,85.76,85.84,85.74,85.84,24600.0,66.4655,66.5275,66.45,66.5275,24600.0
2014-07-23 09:55:00,85.84,85.84,85.67,85.67,15700.0,66.5275,66.5275,66.3957,66.3957,15700.0
2014-07-23 10:00:00,85.7,85.74,85.66,85.7,14800.0,66.419,66.45,66.388,66.419,14800.0
2014-07-23 10:05:00,85.69,85.72,85.66,85.7,17200.0,66.4112,66.4345,66.388,66.419,17200.0
2014-07-23 10:10:00,85.68,85.77,85.67,85.76,24600.0,66.4035,66.4732,66.3957,66.4655,24600.0
2014-07-23 10:15:00,85.77,85.83,85.74,85.81,23400.0,66.4732,66.5197,66.45,66.5042,23400.0
2014-07-23 10:20:00,85.81,85.92,85.81,85.85,16000.0,66.5042,66.5895,66.5042,66.5352,16000.0
2014-07-23 10:25:00,85.84,85.9,85.81,85.82,30900.0,66.5275,66.574,66.5042,66.512,30900.0
2014-07-23 10:30:00,85.81,85.92,85.81,85.83,26600.0,66.5042,66.5895,66.5042,66.5197,26600.0
2014-07-23 10:35:00,85.83,85.87,85.81,85.85,14100.0,66.5197,66.5507,66.5042,66.5352,14100.0
2014-07-23 10:40:00,85.84,85.85,85.78,85.8,29700.0,66.5275,66.5352,66.481,66.4965,29700.0
2014-07-23 10:45:00,85.8,85.8,85.76,85.76,31100.0,66.4965,66.4965,66.4655,66.4655,31100.0
2014-07-23 10:50:00,85.76,85.8,85.75,85.76,11400.0,66.4655,66.4965,66.4577,66.4655,11400.0
2014-07-23 10:55:00,85.76,85.78,85.69,85.7,10000.0,66.4655,66.481,66.4112,66.419,10000.0
2014-07-23 11:00:00,85.69,85.75,85.69,85.75,12300.0,66.4112,66.4577,66.4112,66.4577,12300.0
2014-07-23 11:05:00,85.73,85.75,85.7,85.71,16800.0,66.4422,66.4577,66.419,66.4267,16800.0
2014-07-23 11:10:00,85.71,85.74,85.7,85.74,9400.0,66.4267,66.45,66.419,66.45,9400.0
2014-07-23 11:15:00,85.73,85.75,85.67,85.67,10100.0,66.4422,66.4577,66.3957,66.3957,10100.0
2014-07-23 11:20:00,85.68,85.73,85.67,85.68,13200.0,66.4035,66.4422,66.3957,66.4035,13200.0
2014-07-23 11:25:00,85.68,85.75,85.67,85.73,32600.0,66.4035,66.4577,66.3957,66.4422,32600.0
2014-07-23 11:30:00,85.72,85.75,85.7,85.72,24600.0,66.4345,66.4577,66.419,66.4345,24600.0
2014-07-23 11:35:00,85.72,85.75,85.71,85.74,16200.0,66.4345,66.4577,66.4267,66.45,16200.0
2014-07-23 11:40:00,85.74,85.79,85.72,85.79,21900.0,66.45,66.4887,66.4345,66.4887,21900.0
2014-07-23 11:45:00,85.79,85.79,85.73,85.75,11500.0,66.4887,66.4887,66.4422,66.4577,11500.0
2014-07-23 11:50:00,85.75,85.81,85.74,85.79,5300.0,66.4577,66.5042,66.45,66.4887,5300.0
2014-07-23 11:55:00,85.83,85.83,85.75,85.76,9200.0,66.5197,66.5197,66.4577,66.4655,9200.0
2014-07-23 12:00:00,85.76,85.77,85.73,85.73,11200.0,66.4655,66.4732,66.4422,66.4422,11200.0
2014-07-23 12:05:00,85.73,85.75,85.69,85.72,7300.0,66.4422,66.4577,66.4112,66.4345,7300.0
2014-07-23 12:10:00,85.71,85.75,85.71,85.73,4600.0,66.4267,66.4577,66.4267,66.4422,4600.0
2014-07-23 12:15:00,85.73,85.75,85.71,85.71,8300.0,66.4422,66.4577,66.4267,66.4267,8300.0
2014-07-23 12:20:00,85.71,85.73,85.67,85.67,7300.0,66.4267,66.4422,66.3957,66.3957,7300.0
2014-07-23 12:25:00,85.66,85.66,85.61,85.62,4700.0,66.388,66.388,66.3492,66.357,4700.0
2014-07-23 12:30:00,85.62,85.62,85.58,85.61,9500.0,66.357,66.357,66.326,66.3492,9500.0
2014-07-23 12:35:00,85.61,85.62,85.52,85.57,42300.0,66.3492,66.357,66.2795,66.3182,42300.0
2014-07-23 12:40:00,85.55,85.63,85.55,85.58,6200.0,66.3027,66.3647,66.3027,66.326,6200.0
2014-07-23 12:45:00,85.59,85.64,85.59,85.64,4700.0,66.3337,66.3725,66.3337,66.3725,4700.0
2014-07-23 12:50:00,85.64,85.68,85.63,85.65,14800.0,66.3725,66.4035,66.3647,66.3802,14800.0
2014-07-23 12:55:00,85.65,85.7,85.63,85.69,8300.0,66.3802,66.419,66.3647,66.4112,8300.0
2014-07-23 13:00:00,85.69,85.71,85.67,85.71,8000.0,66.4112,66.4267,66.3957,66.4267,8000.0
2014-07-23 13:05:00,85.71,85.72,85.68,85.7,10900.0,66.4267,66.4345,66.4035,66.419,10900.0
2014-07-23 13:10:00,85.7,85.7,85.6,85.62,12000.0,66.419,66.419,66.3415,66.357,12000.0
2014-07-23 13:15:00,85.62,85.68,85.62,85.66,8500.0,66.357,66.4035,66.357,66.388,8500.0
2014-07-23 13:20:00,85.66,85.67,85.63,85.65,12300.0,66.388,66.3957,66.3647,66.3802,12300.0
2014-07-23 13:25:00,85.65,85.66,85.63,85.66,6100.0,66.3802,66.388,66.3647,66.388,6100.0
2014-07-23 13:30:00,85.66,85.66,85.62,85.66,7500.0,66.388,66.388,66.357,66.388,7500.0
2014-07-23 13:35:00,85.66,85.69,85.66,85.68,5200.0,66.388,66.4112,66.388,66.4035,5200.0
2014-07-23 13:40:00,85.69,85.76,85.69,85.76,9700.0,66.4112,66.4655,66.4112,66.4655,9700.0
2014-07-23 13:45:00,85.76,85.81,85.76,85.79,12400.0,66.4655,66.5042,66.4655,66.4887,12400.0
2014-07-23 13:50:00,85.78,85.79,85.69,85.7,12800.0,66.481,66.4887,66.4112,66.419,12800.0
2014-07-23 13:55:00,85.69,85.69,85.66,85.66,3800.0,66.4112,66.4112,66.388,66.388,3800.0
2014-07-23 14:00:00,85.67,85.7,85.66,85.68,10900.0,66.3957,66.419,66.388,66.4035,10900.0
2014-07-23 14:05:00,85.67,85.71,85.66,85.71,9300.0,66.3957,66.4267,66.388,66.4267,9300.0
2014-07-23 14:10:00,85.72,85.76,85.71,85.72,10500.0,66.4345,66.4655,66.4267,66.4345,10500.0
2014-07-23 14:15:00,85.72,85.73,85.67,85.67,11800.0,66.4345,66.4422,66.3957,66.3957,11800.0
2014-07-23 14:20:00,85.67,85.69,85.67,85.68,8800.0,66.3957,66.4112,66.3957,66.4035,8800.0
2014-07-23 14:25:00,85.67,85.69,85.67,85.69,5600.0,66.3957,66.4112,66.3957,66.4112,5600.0
2014-07-23 14:30:00,85.69,85.71,85.67,85.7,13400.0,66.4112,66.4267,66.3957,66.419,13400.0
2014-07-23 14:35:00,85.71,85.71,85.66,85.67,13700.0,66.4267,66.4267,66.388,66.3957,13700.0
2014-07-23 14:40:00,85.66,85.66,85.63,85.64,6300.0,66.388,66.388,66.3647,66.3725,6300.0
2014-07-23 14:45:00,85.64,85.69,85.64,85.67,10700.0,66.3725,66.4112,66.3725,66.3957,10700.0
2014-07-23 14:50:00,85.67,85.69,85.63,85.63,8100.0,66.3957,66.4112,66.3647,66.3647,8100.0
2014-07-23 14:55:00,85.62,85.62,85.59,85.6,9900.0,66.357,66.357,66.3337,66.3415,9900.0
2014-07-23 15:00:00,85.61,85.61,85.58,85.58,7000.0,66.3492,66.3492,66.326,66.326,7000.0
2014-07-23 15:05:00,85.58,85.6,85.57,85.59,9300.0,66.326,66.3415,66.3182,66.3337,9300.0
2014-07-23 15:10:00,85.6,85.65,85.6,85.64,14300.0,66.3415,66.3802,66.3415,66.3725,14300.0
2014-07-23 15:15:00,85.64,85.64,85.62,85.63,15900.0,66.3725,66.3725,66.357,66.3647,15900.0
2014-07-23 15:20:00,85.63,85.63,85.62,85.62,10900.0,66.3647,66.3647,66.357,66.357,10900.0
2014-07-23 15:25:00,85.63,85.63,85.62,85.63,19900.0,66.3647,66.3647,66.357,66.3647,19900.0
2014-07-23 15:30:00,85.63,85.63,85.58,85.58,38100.0,66.3647,66.3647,66.326,66.326,38100.0
2014-07-23 15:35:00,85.58,85.58,85.55,85.58,30200.0,66.326,66.326,66.3027,66.326,30200.0
2014-07-23 15:40:00,85.58,85.59,85.55,85.57,38300.0,66.326,66.3337,66.3027,66.3182,38300.0
2014-07-23 15:45:00,85.56,85.65,85.56,85.63,115900.0,66.3105,66.3802,66.3105,66.3647,115900.0
2014-07-23 15:50:00,85.64,85.65,85.62,85.63,64800.0,66.3725,66.3802,66.357,66.3647,64800.0
2014-07-23 15:55:00,85.62,85.64,85.56,85.57,134500.0,66.357,66.3725,66.3105,66.3182,134500.0
2014-07-24 09:30:00,85.62,85.99,85.62,85.93,24000.0,66.357,66.6437,66.357,66.5972,24000.0
2014-07-24 09:35:00,85.92,85.94,85.8,85.83,25600.0,66.5895,66.605,66.4965,66.5197,25600.0
2014-07-24 09:40:00,85.85,85.87,85.78,85.87,13300.0,66.5352,66.5507,66.481,66.5507,13300.0
2014-07-24 09:45:00,85.89,86.03,85.89,86.01,9800.0,66.5662,66.6747,66.5662,66.6592,9800.0
2014-07-24 09:50:00,86.01,86.01,85.87,85.93,13800.0,66.6592,66.6592,66.5507,66.5972,13800.0
2014-07-24 09:55:00,85.93,85.93,85.7,85.7,6500.0,66.5972,66.5972,66.419,66.419,6500.0
2014-07-24 10:00:00,85.74,85.79,85.62,85.71,33600.0,66.45,66.4887,66.357,66.4267,33600.0
2014-07-24 10:05:00,85.71,85.75,85.6,85.71,22800.0,66.4267,66.4577,66.3415,66.4267,22800.0
2014-07-24 10:10:00,85.73,85.75,85.6,85.75,12500.0,66.4422,66.4577,66.3415,66.4577,12500.0
2014-07-24 10:15:00,85.73,85.74,85.72,85.72,2900.0,66.4422,66.45,66.4345,66.4345,2900.0
2014-07-24 10:20:00,85.73,85.77,85.72,85.76,6500.0,66.4422,66.4732,66.4345,66.4655,6500.0
2014-07-24 10:25:00,85.76,85.87,85.73,85.83,16200.0,66.4655,66.5507,66.4422,66.5197,16200.0
2014-07-24 10:30:00,85.8,85.83,85.77,85.78,15500.0,66.4965,66.5197,66.4732,66.481,15500.0
2014-07-24 10:35:00,85.78,85.8,85.73,85.8,20200.0,66.481,66.4965,66.4422,66.4965,20200.0
2014-07-24 10:40:00,85.78,85.86,85.74,85.82,46200.0,66.481,66.543,66.45,66.512,46200.0
2014-07-24 10:45:00,85.82,85.85,85.75,85.83,46300.0,66.512,66.5352,66.4577,66.5197,46300.0
2014-07-24 10:50:00,85.83,85.84,85.8,85.83,6700.0,66.5197,66.5275,66.4965,66.5197,6700.0
2014-07-24 10:55:00,85.83,85.83,85.81,85.82,10400.0,66.5197,66.5197,66.5042,66.512,10400.0
2014-07-24 11:00:00,85.81,85.86,85.75,85.84,24500.0,66.5042,66.543,66.4577,66.5275,24500.0
2014-07-24 11:05:00,85.84,85.85,85.81,85.82,19900.0,66.5275,66.5352,66.5042,66.512,19900.0
2014-07-24 11:10:00,85.83,85.85,85.76,85.78,31700.0,66.5197,66.5352,66.4655,66.481,31700.0
2014-07-24 11:15:00,85.81,85.82,85.72,85.73,58100.0,66.5042,66.512,66.4345,66.4422,58100.0
2014-07-24 11:20:00,85.75,85.76,85.68,85.76,11700.0,66.4577,66.4655,66.4035,66.4655,11700.0
2014-07-24 11:25:00,85.76,85.86,85.76,85.85,20200.0,66.4655,66.543,66.4655,66.5352,20200.0
2014-07-24 11:30:00,85.85,85.87,85.8,85.84,26700.0,66.5352,66.5507,66.4965,66.5275,26700.0
2014-07-24 11:35:00,85.84,85.85,85.77,85.79,20500.0,66.5275,66.5352,66.4732,66.4887,20500.0
2014-07-24 11:40:00,85.78,85.81,85.78,85.8,6200.0,66.481,66.5042,66.481,66.4965,6200.0
2014-07-24 11:45:00,85.79,85.83,85.77,85.83,27300.0,66.4887,66.5197,66.4732,66.5197,27300.0
2014-07-24 11:50:00,85.83,85.84,85.82,85.83,14000.0,66.5197,66.5275,66.512,66.5197,14000.0
2014-07-24 11:55:00,85.82,85.83,85.7,85.71,64800.0,66.512,66.5197,66.419,66.4267,64800.0
2014-07-24 12:00:00,85.71,85.76,85.71,85.73,12600.0,66.4267,66.4655,66.4267,66.4422,12600.0
2014-07-24 12:05:00,85.72,85.75,85.7,85.74,30200.0,66.4345,66.4577,66.419,66.45,30200.0
2014-07-24 12:10:00,85.74,85.74,85.63,85.64,8100.0,66.45,66.45,66.3647,66.3725,8100.0
2014-07-24 12:15:00,85.64,85.7,85.64,85.67,6100.0,66.3725,66.419,66.3725,66.3957,6100.0
2014-07-24 12:20:00,85.67,85.69,85.58,85.59,13800.0,66.3957,66.4112,66.326,66.3337,13800.0
2014-07-24 12:25:00,85.61,85.67,85.59,85.6,14400.0,66.3492,66.3957,66.3337,66.3415,14400.0
2014-07-24 12:30:00,85.59,85.63,85.56,85.59,16600.0,66.3337,66.3647,66.3105,66.3337,16600.0
2014-07-24 12:35:00,85.59,85.61,85.55,85.61,8800.0,66.3337,66.3492,66.3027,66.3492,8800.0
2014-07-24 12:40:00,85.59,85.65,85.59,85.65,4400.0,66.3337,66.3802,66.3337,66.3802,4400.0
2014-07-24 12:45:00,85.65,85.65,85.62,85.62,6000.0,66.3802,66.3802,66.357,66.357,6000.0
2014-07-24 12:50:00,85.63,85.64,85.62,85.62,7100.0,66.3647,66.3725,66.357,66.357,7100.0
2014-07-24 12:55:00,85.62,85.62,85.57,85.59,32600.0,66.357,66.357,66.3182,66.3337,32600.0
2014-07-24 13:00:00,85.59,85.6,85.54,85.56,16700.0,66.3337,66.3415,66.295,66.3105,16700.0
2014-07-24 13:05:00,85.54,85.54,85.42,85.43,12500.0,66.295,66.295,66.202,66.2097,12500.0
2014-07-24 13:10:00,85.43,85.46,85.39,85.39,18100.0,66.2097,66.233,66.1787,66.1787,18100.0
2014-07-24 13:15:00,85.38,85.45,85.38,85.45,35800.0,66.171,66.2252,66.171,66.2252,35800.0
2014-07-24 13:20:00,85.46,85.5,85.45,85.47,13700.0,66.233,66.264,66.2252,66.2407,13700.0
2014-07-24 13:25:00,85.47,85.58,85.44,85.57,27600.0,66.2407,66.326,66.2175,66.3182,27600.0
2014-07-24 13:30:00,85.57,85.57,85.41,85.47,51700.0,66.3182,66.3182,66.1942,66.2407,51700.0
2014-07-24 13:35:00,85.46,85.54,85.43,85.51,27400.0,66.233,66.295,66.2097,66.2717,27400.0
2014-07-24 13:40:00,85.5,85.5,85.44,85.46,8300.0,66.264,66.264,66.2175,66.233,8300.0
2014-07-24 13:45:00,85.48,85.48,85.41,85.48,2700.0,66.2485,66.2485,66.1942,66.2485,2700.0
2014-07-24 13:50:00,85.47,85.5,85.47,85.5,4800.0,66.2407,66.264,66.2407,66.264,4800.0
2014-07-24 13:55:00,85.5,85.55,85.49,85.54,7400.0,66.264,66.3027,66.2562,66.295,7400.0
2014-07-24 14:00:00,85.54,85.57,85.54,85.55,8100.0,66.295,66.3182,66.295,66.3027,8100.0
2014-07-24 14:05:00,85.55,85.58,85.53,85.58,3100.0,66.3027,66.326,66.2872,66.326,3100.0
2014-07-24 14:10:00,85.58,85.58,85.55,85.57,3000.0,66.326,66.326,66.3027,66.3182,3000.0
2014-07-24 14:15:00,85.56,85.57,85.54,85.55,4000.0,66.3105,66.3182,66.295,66.3027,4000.0
2014-07-24 14:20:00,85.55,85.58,85.53,85.58,6100.0,66.3027,66.326,66.2872,66.326,6100.0
2014-07-24 14:25:00,85.56,85.56,85.53,85.55,3200.0,66.3105,66.3105,66.2872,66.3027,3200.0
2014-07-24 14:30:00,85.53,85.56,85.5,85.51,6500.0,66.2872,66.3105,66.264,66.2717,6500.0
2014-07-24 14:35:00,85.53,85.53,85.44,85.45,8500.0,66.2872,66.2872,66.2175,66.2252,8500.0
2014-07-24 14:40:00,85.45,85.47,85.44,85.45,4800.0,66.2252,66.2407,66.2175,66.2252,4800.0
2014-07-24 14:45:00,85.44,85.44,85.39,85.39,7900.0,66.2175,66.2175,66.1787,66.1787,7900.0
2014-07-24 14:50:00,85.4,85.42,85.37,85.4,10500.0,66.1865,66.202,66.1632,66.1865,10500.0
2014-07-24 14:55:00,85.4,85.43,85.36,85.36,14500.0,66.1865,66.2097,66.1555,66.1555,14500.0
2014-07-24 15:00:00,85.37,85.37,85.31,85.37,14300.0,66.1632,66.1632,66.1167,66.1632,14300.0
2014-07-24 15:05:00,85.37,85.37,85.33,85.35,29400.0,66.1632,66.1632,66.1322,66.1477,29400.0
2014-07-24 15:10:00,85.35,85.39,85.34,85.37,15300.0,66.1477,66.1787,66.14,66.1632,15300.0
2014-07-24 15:15:00,85.36,85.37,85.33,85.35,29300.0,66.1555,66.1632,66.1322,66.1477,29300.0
2014-07-24 15:20:00,85.35,85.36,85.33,85.34,11800.0,66.1477,66.1555,66.1322,66.14,11800.0
2014-07-24 15:25:00,85.34,85.34,85.29,85.3,25000.0,66.14,66.14,66.1012,66.109,25000.0
2014-07-24 15:30:00,85.29,85.37,85.29,85.36,27500.0,66.1012,66.1632,66.1012,66.1555,27500.0
2014-07-24 15:35:00,85.37,85.38,85.36,85.37,28400.0,66.1632,66.171,66.1555,66.1632,28400.0
2014-07-24 15:40:00,85.38,85.38,85.34,85.34,35900.0,66.171,66.171,66.14,66.14,35900.0
2014-07-24 15:45:00,85.35,85.39,85.34,85.37,70800.0,66.1477,66.1787,66.14,66.1632,70800.0
2014-07-24 15:50:00,85.38,85.43,85.35,85.43,63700.0,66.171,66.2097,66.1477,66.2097,63700.0
2014-07-24 15:55:00,85.43,85.46,85.37,85.38,75600.0,66.2097,66.233,66.1632,66.171,75600.0
2014-07-25 09:30:00,85.08,85.19,85.04,85.09,13600.0,65.9385,66.0237,65.9075,65.9462,13600.0
2014-07-25 09:35:00,85.09,85.22,85.02,85.19,21700.0,65.9462,66.047,65.892,66.0237,21700.0
2014-07-25 09:40:00,85.19,85.3,85.18,85.3,10200.0,66.0237,66.109,66.016,66.109,10200.0
2014-07-25 09:45:00,85.32,85.32,85.26,85.3,8800.0,66.1245,66.1245,66.078,66.109,8800.0
2014-07-25 09:50:00,85.3,85.42,85.3,85.41,13600.0,66.109,66.202,66.109,66.1942,13600.0
2014-07-25 09:55:00,85.41,85.42,85.34,85.36,8200.0,66.1942,66.202,66.14,66.1555,8200.0
2014-07-25 10:00:00,85.36,85.36,85.29,85.3,30200.0,66.1555,66.1555,66.1012,66.109,30200.0
2014-07-25 10:05:00,85.29,85.34,85.29,85.34,5800.0,66.1012,66.14,66.1012,66.14,5800.0
2014-07-25 10:10:00,85.33,85.34,85.31,85.32,7000.0,66.1322,66.14,66.1167,66.1245,7000.0
2014-07-25 10:15:00,85.3,85.37,85.3,85.35,5900.0,66.109,66.1632,66.109,66.1477,5900.0
2014-07-25 10:20:00,85.33,85.44,85.33,85.42,12300.0,66.1322,66.2175,66.1322,66.202,12300.0
2014-07-25 10:25:00,85.42,85.42,85.35,85.36,5900.0,66.202,66.202,66.1477,66.1555,5900.0
2014-07-25 10:30:00,85.36,85.39,85.35,85.36,5100.0,66.1555,66.1787,66.1477,66.1555,5100.0
2014-07-25 10:35:00,85.36,85.4,85.36,85.39,5300.0,66.1555,66.1865,66.1555,66.1787,5300.0
2014-07-25 10:40:00,85.4,85.4,85.38,85.39,2400.0,66.1865,66.1865,66.171,66.1787,2400.0
2014-07-25 10:45:00,85.4,85.43,85.39,85.42,11300.0,66.1865,66.2097,66.1787,66.202,11300.0
2014-07-25 10:50:00,85.42,85.44,85.37,85.38,26400.0,66.202,66.2175,66.1632,66.171,26400.0
2014-07-25 10:55:00,85.35,85.36,85.27,85.27,4400.0,66.1477,66.1555,66.0857,66.0857,4400.0
2014-07-25 11:00:00,85.28,85.28,85.17,85.24,5000.0,66.0935,66.0935,66.0082,66.0625,5000.0
2014-07-25 11:05:00,85.24,85.27,85.18,85.24,6700.0,66.0625,66.0857,66.016,66.0625,6700.0
2014-07-25 11:10:00,85.24,85.25,85.2,85.2,6400.0,66.0625,66.0702,66.0315,66.0315,6400.0
2014-07-25 11:15:00,85.21,85.24,85.16,85.24,4300.0,66.0392,66.0625,66.0005,66.0625,4300.0
2014-07-25 11:20:00,85.22,85.23,85.16,85.2,5900.0,66.047,66.0547,66.0005,66.0315,5900.0
2014-07-25 11:25:00,85.2,85.27,85.2,85.27,11800.0,66.0315,66.0857,66.0315,66.0857,11800.0
2014-07-25 11:30:00,85.27,85.28,85.27,85.28,7100.0,66.0857,66.0935,66.0857,66.0935,7100.0
2014-07-25 11:35:00,85.28,85.29,85.28,85.29,1100.0,66.0935,66.1012,66.0935,66.1012,1100.0
2014-07-25 11:40:00,85.29,85.29,85.26,85.26,8700.0,66.1012,66.1012,66.078,66.078,8700.0
2014-07-25 11:45:00,85.28,85.28,85.25,85.26,3700.0,66.0935,66.0935,66.0702,66.078,3700.0
2014-07-25 11:50:00,85.25,85.25,85.22,85.23,3500.0,66.0702,66.0702,66.047,66.0547,3500.0
2014-07-25 11:55:00,85.23,85.26,85.19,85.19,7200.0,66.0547,66.078,66.0237,66.0237,7200.0
2014-07-25 12:00:00,85.19,85.25,85.19,85.25,4200.0,66.0237,66.0702,66.0237,66.0702,4200.0
2014-07-25 12:05:00,85.25,85.28,85.25,85.28,8600.0,66.0702,66.0935,66.0702,66.0935,8600.0
2014-07-25 12:10:00,85.3,85.3,85.29,85.3,4700.0,66.109,66.109,66.1012,66.109,4700.0
2014-07-25 12:15:00,85.3,85.32,85.29,85.31,5200.0,66.109,66.1245,66.1012,66.1167,5200.0
2014-07-25 12:20:00,85.31,85.31,85.3,85.31,2300.0,66.1167,66.1167,66.109,66.1167,2300.0
2014-07-25 12:25:00,85.31,85.31,85.27,85.28,5600.0,66.1167,66.1167,66.0857,66.0935,5600.0
2014-07-25 12:30:00,85.28,85.29,85.25,85.27,11600.0,66.0935,66.1012,66.0702,66.0857,11600.0
2014-07-25 12:35:00,85.28,85.3,85.28,85.3,6400.0,66.0935,66.109,66.0935,66.109,6400.0
2014-07-25 12:40:00,85.3,85.31,85.3,85.31,4000.0,66.109,66.1167,66.109,66.1167,4000.0
2014-07-25 12:45:00,85.31,85.33,85.3,85.32,10500.0,66.1167,66.1322,66.109,66.1245,10500.0
2014-07-25 12:50:00,85.33,85.34,85.33,85.33,5600.0,66.1322,66.14,66.1322,66.1322,5600.0
2014-07-25 12:55:00,85.32,85.33,85.32,85.33,13700.0,66.1245,66.1322,66.1245,66.1322,13700.0
2014-07-25 13:00:00,85.33,85.33,85.3,85.31,10300.0,66.1322,66.1322,66.109,66.1167,10300.0
2014-07-25 13:05:00,85.3,85.31,85.27,85.28,5200.0,66.109,66.1167,66.0857,66.0935,5200.0
2014-07-25 13:10:00,85.28,85.3,85.27,85.3,3900.0,66.0935,66.109,66.0857,66.109,3900.0
2014-07-25 13:15:00,85.3,85.3,85.27,85.3,8500.0,66.109,66.109,66.0857,66.109,8500.0
2014-07-25 13:20:00,85.29,85.3,85.25,85.26,10700.0,66.1012,66.109,66.0702,66.078,10700.0
2014-07-25 13:25:00,85.27,85.3,85.26,85.27,8600.0,66.0857,66.109,66.078,66.0857,8600.0
2014-07-25 13:30:00,85.28,85.28,85.19,85.2,8400.0,66.0935,66.0935,66.0237,66.0315,8400.0
2014-07-25 13:35:00,85.2,85.24,85.2,85.23,6700.0,66.0315,66.0625,66.0315,66.0547,6700.0
2014-07-25 13:40:00,85.23,85.24,85.22,85.22,4800.0,66.0547,66.0625,66.047,66.047,4800.0
2014-07-25 13:45:00,85.24,85.24,85.2,85.22,8800.0,66.0625,66.0625,66.0315,66.047,8800.0
2014-07-25 13:50:00,85.21,85.22,85.19,85.2,4600.0,66.0392,66.047,66.0237,66.0315,4600.0
2014-07-25 13:55:00,85.21,85.22,85.17,85.18,7300.0,66.0392,66.047,66.0082,66.016,7300.0
2014-07-25 14:00:00,85.17,85.18,85.12,85.18,7000.0,66.0082,66.016,65.9695,66.016,7000.0
2014-07-25 14:05:00,85.17,85.2,85.17,85.2,7400.0,66.0082,66.0315,66.0082,66.0315,7400.0
2014-07-25 14:10:00,85.2,85.2,85.17,85.17,7300.0,66.0315,66.0315,66.0082,66.0082,7300.0
2014-07-25 14:15:00,85.18,85.19,85.16,85.17,21900.0,66.016,66.0237,66.0005,66.0082,21900.0
2014-07-25 14:20:00,85.17,85.18,85.17,85.17,8200.0,66.0082,66.016,66.0082,66.0082,8200.0
2014-07-25 14:25:00,85.18,85.21,85.18,85.21,11700.0,66.016,66.0392,66.016,66.0392,11700.0
2014-07-25 14:30:00,85.21,85.23,85.21,85.22,10200.0,66.0392,66.0547,66.0392,66.047,10200.0
2014-07-25 14:35:00,85.23,85.24,85.22,85.24,12100.0,66.0547,66.0625,66.047,66.0625,12100.0
2014-07-25 14:40:00,85.24,85.24,85.23,85.24,10800.0,66.0625,66.0625,66.0547,66.0625,10800.0
2014-07-25 14:45:00,85.24,85.26,85.24,85.26,12800.0,66.0625,66.078,66.0625,66.078,12800.0
2014-07-25 14:50:00,85.26,85.26,85.19,85.2,16900.0,66.078,66.078,66.0237,66.0315,16900.0
2014-07-25 14:55:00,85.19,85.21,85.19,85.2,7900.0,66.0237,66.0392,66.0237,66.0315,7900.0
2014-07-25 15:00:00,85.2,85.2,85.17,85.18,14100.0,66.0315,66.0315,66.0082,66.016,14100.0
2014-07-25 15:05:00,85.17,85.17,85.16,85.17,6400.0,66.0082,66.0082,66.0005,66.0082,6400.0
2014-07-25 15:10:00,85.17,85.2,85.16,85.17,14800.0,66.0082,66.0315,66.0005,66.0082,14800.0
2014-07-25 15:15:00,85.17,85.18,85.16,85.18,11000.0,66.0082,66.016,66.0005,66.016,11000.0
2014-07-25 15:20:00,85.17,85.18,85.15,85.15,14800.0,66.0082,66.016,65.9927,65.9927,14800.0
2014-07-25 15:25:00,85.15,85.16,85.08,85.09,11200.0,65.9927,66.0005,65.9385,65.9462,11200.0
2014-07-25 15:30:00,85.09,85.09,85.02,85.02,16800.0,65.9462,65.9462,65.892,65.892,16800.0
2014-07-25 15:35:00,85.03,85.04,85.02,85.04,17800.0,65.8997,65.9075,65.892,65.9075,17800.0
2014-07-25 15:40:00,85.03,85.06,85.02,85.06,27000.0,65.8997,65.923,65.892,65.923,27000.0
2014-07-25 15:45:00,85.06,85.14,85.05,85.14,24500.0,65.923,65.985,65.9152,65.985,24500.0
2014-07-25 15:50:00,85.14,85.15,85.11,85.14,37500.0,65.985,65.9927,65.9617,65.985,37500.0
2014-07-25 15:55:00,85.14,85.17,85.13,85.15,62800.0,65.985,66.0082,65.9772,65.9927,62800.0
2014-07-28 09:30:00,85.24,85.24,84.66,84.69,35200.0,66.0625,66.0625,65.613,65.6362,35200.0
2014-07-28 09:35:00,84.71,84.87,84.64,84.8,17400.0,65.6517,65.7757,65.5975,65.7215,17400.0
2014-07-28 09:40:00,84.83,84.88,84.7,84.74,44700.0,65.7447,65.7835,65.644,65.675,44700.0
2014-07-28 09:45:00,84.74,84.79,84.63,84.68,30400.0,65.675,65.7137,65.5897,65.6285,30400.0
2014-07-28 09:50:00,84.71,84.79,84.63,84.67,24800.0,65.6517,65.7137,65.5897,65.6207,24800.0
2014-07-28 09:55:00,84.69,84.8,84.69,84.8,9000.0,65.6362,65.7215,65.6362,65.7215,9000.0
2014-07-28 10:00:00,84.77,84.79,84.51,84.55,49000.0,65.6982,65.7137,65.4967,65.5277,49000.0
2014-07-28 10:05:00,84.54,84.66,84.53,84.53,38100.0,65.52,65.613,65.5122,65.5122,38100.0
2014-07-28 10:10:00,84.5,84.52,84.36,84.52,23400.0,65.489,65.5045,65.3804,65.5045,23400.0
2014-07-28 10:15:00,84.54,84.54,84.36,84.39,10300.0,65.52,65.52,65.3804,65.4037,10300.0
2014-07-28 10:20:00,84.4,84.45,84.37,84.37,10100.0,65.4114,65.4502,65.3882,65.3882,10100.0
2014-07-28 10:25:00,84.4,84.44,84.37,84.39,14300.0,65.4114,65.4425,65.3882,65.4037,14300.0
2014-07-28 10:30:00,84.4,84.42,84.31,84.32,17200.0,65.4114,65.427,65.3417,65.3494,17200.0
2014-07-28 10:35:00,84.33,84.46,84.31,84.44,22300.0,65.3572,65.458,65.3417,65.4425,22300.0
2014-07-28 10:40:00,84.44,84.45,84.4,84.45,6900.0,65.4425,65.4502,65.4114,65.4502,6900.0
2014-07-28 10:45:00,84.45,84.49,84.39,84.39,7200.0,65.4502,65.4812,65.4037,65.4037,7200.0
2014-07-28 10:50:00,84.39,84.41,84.34,84.34,6100.0,65.4037,65.4192,65.3649,65.3649,6100.0
2014-07-28 10:55:00,84.34,84.39,84.33,84.34,6800.0,65.3649,65.4037,65.3572,65.3649,6800.0
2014-07-28 11:00:00,84.36,84.39,84.34,84.36,21600.0,65.3804,65.4037,65.3649,65.3804,21600.0
2014-07-28 11:05:00,84.36,84.39,84.35,84.39,13700.0,65.3804,65.4037,65.3727,65.4037,13700.0
2014-07-28 11:10:00,84.39,84.43,84.35,84.35,20400.0,65.4037,65.4347,65.3727,65.3727,20400.0
2014-07-28 11:15:00,84.36,84.39,84.31,84.38,13400.0,65.3804,65.4037,65.3417,65.3959,13400.0
2014-07-28 11:20:00,84.38,84.4,84.33,84.37,12500.0,65.3959,65.4114,65.3572,65.3882,12500.0
2014-07-28 11:25:00,84.37,84.45,84.37,84.44,18900.0,65.3882,65.4502,65.3882,65.4425,18900.0
2014-07-28 11:30:00,84.44,84.46,84.41,84.43,13300.0,65.4425,65.458,65.4192,65.4347,13300.0
2014-07-28 11:35:00,84.42,84.43,84.39,84.42,22600.0,65.427,65.4347,65.4037,65.427,22600.0
2014-07-28 11:40:00,84.42,84.5,84.42,84.45,64600.0,65.427,65.489,65.427,65.4502,64600.0
2014-07-28 11:45:00,84.46,84.53,84.45,84.53,7200.0,65.458,65.5122,65.4502,65.5122,7200.0
2014-07-28 11:50:00,84.54,84.58,84.52,84.57,7500.0,65.52,65.551,65.5045,65.5432,7500.0
2014-07-28 11:55:00,84.58,84.63,84.57,84.63,29500.0,65.551,65.5897,65.5432,65.5897,29500.0
2014-07-28 12:00:00,84.63,84.64,84.61,84.62,5800.0,65.5897,65.5975,65.5742,65.582,5800.0
2014-07-28 12:05:00,84.62,84.69,84.62,84.69,5500.0,65.582,65.6362,65.582,65.6362,5500.0
2014-07-28 12:10:00,84.68,84.7,84.55,84.56,15800.0,65.6285,65.644,65.5277,65.5355,15800.0
2014-07-28 12:15:00,84.58,84.66,84.57,84.66,7400.0,65.551,65.613,65.5432,65.613,7400.0
2014-07-28 12:20:00,84.65,84.66,84.59,84.62,24000.0,65.6052,65.613,65.5587,65.582,24000.0
2014-07-28 12:25:00,84.62,84.64,84.57,84.57,14300.0,65.582,65.5975,65.5432,65.5432,14300.0
2014-07-28 12:30:00,84.57,84.62,84.56,84.59,5600.0,65.5432,65.582,65.5355,65.5587,5600.0
2014-07-28 12:35:00,84.59,84.62,84.58,84.6,9500.0,65.5587,65.582,65.551,65.5665,9500.0
2014-07-28 12:40:00,84.59,84.62,84.58,84.6,8800.0,65.5587,65.582,65.551,65.5665,8800.0
2014-07-28 12:45:00,84.6,84.62,84.57,84.62,3800.0,65.5665,65.582,65.5432,65.582,3800.0
2014-07-28 12:50:00,84.61,84.65,84.6,84.65,5100.0,65.5742,65.6052,65.5665,65.6052,5100.0
2014-07-28 12:55:00,84.63,84.65,84.59,84.63,15500.0,65.5897,65.6052,65.5587,65.5897,15500.0
2014-07-28 13:00:00,84.64,84.64,84.59,84.61,14900.0,65.5975,65.5975,65.5587,65.5742,14900.0
2014-07-28 13:05:00,84.61,84.63,84.6,84.61,11200.0,65.5742,65.5897,65.5665,65.5742,11200.0
2014-07-28 13:10:00,84.61,84.69,84.59,84.67,34900.0,65.5742,65.6362,65.5587,65.6207,34900.0
2014-07-28 13:15:00,84.68,84.74,84.68,84.73,6200.0,65.6285,65.675,65.6285,65.6672,6200.0
2014-07-28 13:20:00,84.72,84.82,84.7,84.82,16600.0,65.6595,65.737,65.644,65.737,16600.0
2014-07-28 13:25:00,84.84,84.88,84.82,84.85,66800.0,65.7525,65.7835,65.737,65.7602,66800.0
2014-07-28 13:30:00,84.86,84.94,84.82,84.86,144200.0,65.768,65.83,65.737,65.768,144200.0
2014-07-28 13:35:00,84.87,84.94,84.82,84.93,19600.0,65.7757,65.83,65.737,65.8222,19600.0
2014-07-28 13:40:00,84.96,85.0,84.89,84.92,12900.0,65.8455,65.8765,65.7912,65.8145,12900.0
2014-07-28 13:45:00,84.95,84.98,84.9,84.96,32300.0,65.8377,65.861,65.799,65.8455,32300.0
2014-07-28 13:50:00,84.96,85.02,84.95,85.01,36700.0,65.8455,65.892,65.8377,65.8842,36700.0
2014-07-28 13:55:00,85.0,85.0,84.93,84.95,24700.0,65.8765,65.8765,65.8222,65.8377,24700.0
2014-07-28 14:00:00,84.98,85.0,84.96,85.0,13600.0,65.861,65.8765,65.8455,65.8765,13600.0
2014-07-28 14:05:00,85.0,85.0,84.96,84.99,16900.0,65.8765,65.8765,65.8455,65.8687,16900.0
2014-07-28 14:10:00,84.99,85.0,84.97,84.97,6300.0,65.8687,65.8765,65.8532,65.8532,6300.0
2014-07-28 14:15:00,84.97,84.99,84.86,84.87,32500.0,65.8532,65.8687,65.768,65.7757,32500.0
2014-07-28 14:20:00,84.87,84.87,84.8,84.8,5800.0,65.7757,65.7757,65.7215,65.7215,5800.0
2014-07-28 14:25:00,84.81,84.84,84.77,84.78,13100.0,65.7292,65.7525,65.6982,65.706,13100.0
2014-07-28 14:30:00,84.77,84.77,84.69,84.7,16400.0,65.6982,65.6982,65.6362,65.644,16400.0
2014-07-28 14:35:00,84.7,84.71,84.59,84.6,42600.0,65.644,65.6517,65.5587,65.5665,42600.0
2014-07-28 14:40:00,84.62,84.62,84.51,84.54,9300.0,65.582,65.582,65.4967,65.52,9300.0
2014-07-28 14:45:00,84.54,84.58,84.51,84.58,11700.0,65.52,65.551,65.4967,65.551,11700.0
2014-07-28 14:50:00,84.56,84.66,84.56,84.59,20600.0,65.5355,65.613,65.5355,65.5587,20600.0
2014-07-28 14:55:00,84.57,84.59,84.55,84.58,16000.0,65.5432,65.5587,65.5277,65.551,16000.0
2014-07-28 15:00:00,84.6,84.71,84.59,84.7,24300.0,65.5665,65.6517,65.5587,65.644,24300.0
2014-07-28 15:05:00,84.69,84.73,84.68,84.7,32500.0,65.6362,65.6672,65.6285,65.644,32500.0
2014-07-28 15:10:00,84.71,84.72,84.67,84.71,33000.0,65.6517,65.6595,65.6207,65.6517,33000.0
2014-07-28 15:15:00,84.7,84.72,84.62,84.62,40700.0,65.644,65.6595,65.582,65.582,40700.0
2014-07-28 15:20:00,84.62,84.66,84.59,84.66,37400.0,65.582,65.613,65.5587,65.613,37400.0
2014-07-28 15:25:00,84.66,84.69,84.65,84.69,24600.0,65.613,65.6362,65.6052,65.6362,24600.0
2014-07-28 15:30:00,84.69,84.73,84.68,84.73,23400.0,65.6362,65.6672,65.6285,65.6672,23400.0
2014-07-28 15:35:00,84.72,84.75,84.71,84.74,59800.0,65.6595,65.6827,65.6517,65.675,59800.0
2014-07-28 15:40:00,84.75,84.78,84.74,84.78,39300.0,65.6827,65.706,65.675,65.706,39300.0
2014-07-28 15:45:00,84.79,84.81,84.69,84.75,100500.0,65.7137,65.7292,65.6362,65.6827,100500.0
2014-07-28 15:50:00,84.74,84.74,84.62,84.63,92200.0,65.675,65.675,65.582,65.5897,92200.0
2014-07-28 15:55:00,84.63,84.75,84.62,84.73,150700.0,65.5897,65.6827,65.582,65.6672,150700.0
2014-07-29 09:30:00,84.48,84.7,83.78,84.55,72800.0,65.4735,65.644,64.9309,65.5277,72800.0
2014-07-29 09:35:00,84.55,84.55,83.94,83.94,49400.0,65.5277,65.5277,65.0549,65.0549,49400.0
2014-07-29 09:40:00,83.96,84.15,83.86,84.15,59200.0,65.0704,65.2177,64.9929,65.2177,59200.0
2014-07-29 09:45:00,84.15,84.29,84.07,84.18,58600.0,65.2177,65.3262,65.1557,65.2409,58600.0
2014-07-29 09:50:00,84.17,84.49,84.16,84.42,127900.0,65.2332,65.4812,65.2254,65.427,127900.0
2014-07-29 09:55:00,84.43,84.55,84.37,84.55,33800.0,65.4347,65.5277,65.3882,65.5277,33800.0
2014-07-29 10:00:00,84.55,84.63,84.5,84.57,33100.0,65.5277,65.5897,65.489,65.5432,33100.0
2014-07-29 10:05:00,84.56,84.69,84.5,84.67,61700.0,65.5355,65.6362,65.489,65.6207,61700.0
2014-07-29 10:10:00,84.65,84.66,84.55,84.6,46900.0,65.6052,65.613,65.5277,65.5665,46900.0
2014-07-29 10:15:00,84.61,84.69,84.59,84.59,39800.0,65.5742,65.6362,65.5587,65.5587,39800.0
2014-07-29 10:20:00,84.6,84.7,84.58,84.66,43100.0,65.5665,65.644,65.551,65.613,43100.0
2014-07-29 10:25:00,84.66,84.69,84.63,84.69,14500.0,65.613,65.6362,65.5897,65.6362,14500.0
2014-07-29 10:30:00,84.69,84.72,84.54,84.56,40800.0,65.6362,65.6595,65.52,65.5355,40800.0
2014-07-29 10:35:00,84.54,84.54,84.43,84.47,23000.0,65.52,65.52,65.4347,65.4657,23000.0
2014-07-29 10:40:00,84.47,84.48,84.34,84.42,170400.0,65.4657,65.4735,65.3649,65.427,170400.0
2014-07-29 10:45:00,84.43,84.47,84.4,84.42,65200.0,65.4347,65.4657,65.4114,65.427,65200.0
2014-07-29 10:50:00,84.4,84.44,84.16,84.18,110100.0,65.4114,65.4425,65.2254,65.2409,110100.0
2014-07-29 10:55:00,84.18,84.32,84.13,84.13,25300.0,65.2409,65.3494,65.2022,65.2022,25300.0
2014-07-29 11:00:00,84.13,84.18,84.07,84.07,23000.0,65.2022,65.2409,65.1557,65.1557,23000.0
2014-07-29 11:05:00,84.06,84.06,83.86,83.91,40900.0,65.1479,65.1479,64.9929,65.0317,40900.0
2014-07-29 11:10:00,83.88,84.14,83.85,84.07,25000.0,65.0084,65.2099,64.9852,65.1557,25000.0
2014-07-29 11:15:00,84.07,84.19,84.06,84.19,16400.0,65.1557,65.2487,65.1479,65.2487,16400.0
2014-07-29 11:20:00,84.18,84.26,84.14,84.22,21200.0,65.2409,65.3029,65.2099,65.2719,21200.0
2014-07-29 11:25:00,84.22,84.22,84.09,84.1,25000.0,65.2719,65.2719,65.1712,65.1789,25000.0
2014-07-29 11:30:00,84.11,84.14,83.96,83.96,17300.0,65.1867,65.2099,65.0704,65.0704,17300.0
2014-07-29 11:35:00,83.95,84.07,83.94,84.01,10300.0,65.0627,65.1557,65.0549,65.1092,10300.0
2014-07-29 11:40:00,84.04,84.15,84.03,84.07,14600.0,65.1324,65.2177,65.1247,65.1557,14600.0
2014-07-29 11:45:00,84.05,84.15,84.04,84.1,17400.0,65.1402,65.2177,65.1324,65.1789,17400.0
2014-07-29 11:50:00,84.11,84.16,84.09,84.12,46800.0,65.1867,65.2254,65.1712,65.1944,46800.0
2014-07-29 11:55:00,84.12,84.19,84.1,84.13,19200.0,65.1944,65.2487,65.1789,65.2022,19200.0
2014-07-29 12:00:00,84.13,84.16,84.1,84.16,13500.0,65.2022,65.2254,65.1789,65.2254,13500.0
2014-07-29 12:05:00,84.15,84.15,84.1,84.13,12100.0,65.2177,65.2177,65.1789,65.2022,12100.0
2014-07-29 12:10:00,84.12,84.18,84.11,84.15,10100.0,65.1944,65.2409,65.1867,65.2177,10100.0
2014-07-29 12:15:00,84.15,84.17,84.12,84.13,11700.0,65.2177,65.2332,65.1944,65.2022,11700.0
2014-07-29 12:20:00,84.12,84.27,84.11,84.27,18700.0,65.1944,65.3107,65.1867,65.3107,18700.0
2014-07-29 12:25:00,84.27,84.33,84.27,84.33,13000.0,65.3107,65.3572,65.3107,65.3572,13000.0
2014-07-29 12:30:00,84.33,84.33,84.2,84.27,13200.0,65.3572,65.3572,65.2564,65.3107,13200.0
2014-07-29 12:35:00,84.27,84.31,84.21,84.21,17600.0,65.3107,65.3417,65.2642,65.2642,17600.0
2014-07-29 12:40:00,84.22,84.3,84.2,84.3,8600.0,65.2719,65.3339,65.2564,65.3339,8600.0
2014-07-29 12:45:00,84.31,84.35,84.28,84.3,14700.0,65.3417,65.3727,65.3184,65.3339,14700.0
2014-07-29 12:50:00,84.3,84.31,84.29,84.31,5400.0,65.3339,65.3417,65.3262,65.3417,5400.0
2014-07-29 12:55:00,84.31,84.33,84.28,84.28,10600.0,65.3417,65.3572,65.3184,65.3184,10600.0
2014-07-29 13:00:00,84.26,84.28,84.21,84.23,10300.0,65.3029,65.3184,65.2642,65.2797,10300.0
2014-07-29 13:05:00,84.23,84.3,84.22,84.29,13500.0,65.2797,65.3339,65.2719,65.3262,13500.0
2014-07-29 13:10:00,84.3,84.3,84.25,84.27,17200.0,65.3339,65.3339,65.2952,65.3107,17200.0
2014-07-29 13:15:00,84.28,84.3,84.27,84.3,16100.0,65.3184,65.3339,65.3107,65.3339,16100.0
2014-07-29 13:20:00,84.29,84.35,84.27,84.29,38100.0,65.3262,65.3727,65.3107,65.3262,38100.0
2014-07-29 13:25:00,84.29,84.32,84.24,84.25,23300.0,65.3262,65.3494,65.2874,65.2952,23300.0
2014-07-29 13:30:00,84.25,84.3,84.25,84.28,9600.0,65.2952,65.3339,65.2952,65.3184,9600.0
2014-07-29 13:35:00,84.29,84.31,84.25,84.27,14100.0,65.3262,65.3417,65.2952,65.3107,14100.0
2014-07-29 13:40:00,84.28,84.3,84.26,84.29,6800.0,65.3184,65.3339,65.3029,65.3262,6800.0
2014-07-29 13:45:00,84.3,84.3,84.22,84.22,12600.0,65.3339,65.3339,65.2719,65.2719,12600.0
2014-07-29 13:50:00,84.22,84.27,84.19,84.27,14000.0,65.2719,65.3107,65.2487,65.3107,14000.0
2014-07-29 13:55:00,84.27,84.3,84.2,84.2,9100.0,65.3107,65.3339,65.2564,65.2564,9100.0
2014-07-29 14:00:00,84.19,84.24,84.19,84.22,9700.0,65.2487,65.2874,65.2487,65.2719,9700.0
2014-07-29 14:05:00,84.21,84.22,84.15,84.19,6500.0,65.2642,65.2719,65.2177,65.2487,6500.0
2014-07-29 14:10:00,84.19,84.21,84.15,84.15,10100.0,65.2487,65.2642,65.2177,65.2177,10100.0
2014-07-29 14:15:00,84.15,84.15,84.09,84.1,32000.0,65.2177,65.2177,65.1712,65.1789,32000.0
2014-07-29 14:20:00,84.1,84.12,84.09,84.1,47900.0,65.1789,65.1944,65.1712,65.1789,47900.0
2014-07-29 14:25:00,84.1,84.13,84.06,84.12,58200.0,65.1789,65.2022,65.1479,65.1944,58200.0
2014-07-29 14:30:00,84.12,84.14,84.07,84.08,15800.0,65.1944,65.2099,65.1557,65.1634,15800.0
2014-07-29 14:35:00,84.08,84.08,84.01,84.01,18100.0,65.1634,65.1634,65.1092,65.1092,18100.0
2014-07-29 14:40:00,84.01,84.04,83.89,83.9,28500.0,65.1092,65.1324,65.0162,65.0239,28500.0
2014-07-29 14:45:00,83.9,84.03,83.9,84.03,22600.0,65.0239,65.1247,65.0239,65.1247,22600.0
2014-07-29 14:50:00,84.02,84.02,83.95,83.95,11500.0,65.1169,65.1169,65.0627,65.0627,11500.0
2014-07-29 14:55:00,83.95,83.98,83.94,83.96,21100.0,65.0627,65.0859,65.0549,65.0704,21100.0
2014-07-29 15:00:00,83.96,83.97,83.94,83.95,39300.0,65.0704,65.0782,65.0549,65.0627,39300.0
2014-07-29 15:05:00,83.95,83.98,83.91,83.91,85200.0,65.0627,65.0859,65.0317,65.0317,85200.0
2014-07-29 15:10:00,83.91,83.93,83.87,83.93,25400.0,65.0317,65.0472,65.0007,65.0472,25400.0
2014-07-29 15:15:00,83.94,83.97,83.89,83.96,40600.0,65.0549,65.0782,65.0162,65.0704,40600.0
2014-07-29 15:20:00,83.96,83.97,83.93,83.93,25800.0,65.0704,65.0782,65.0472,65.0472,25800.0
2014-07-29 15:25:00,83.93,83.96,83.89,83.9,43900.0,65.0472,65.0704,65.0162,65.0239,43900.0
2014-07-29 15:30:00,83.91,83.91,83.86,83.88,98700.0,65.0317,65.0317,64.9929,65.0084,98700.0
2014-07-29 15:35:00,83.87,83.88,83.84,83.86,72000.0,65.0007,65.0084,64.9774,64.9929,72000.0
2014-07-29 15:40:00,83.85,83.85,83.67,83.68,59800.0,64.9852,64.9852,64.8457,64.8534,59800.0
2014-07-29 15:45:00,83.66,83.71,83.6,83.7,101100.0,64.8379,64.8767,64.7914,64.8689,101100.0
2014-07-29 15:50:00,83.7,83.7,83.54,83.55,106200.0,64.8689,64.8689,64.7449,64.7527,106200.0
2014-07-29 15:55:00,83.55,83.58,83.45,83.5,252900.0,64.7527,64.7759,64.6752,64.7139,252900.0
2014-07-30 09:30:00,83.96,84.28,83.67,84.1,42900.0,65.0704,65.3184,64.8457,65.1789,42900.0
2014-07-30 09:35:00,84.1,84.17,83.93,83.95,31300.0,65.1789,65.2332,65.0472,65.0627,31300.0
2014-07-30 09:40:00,83.96,84.11,83.88,83.94,44700.0,65.0704,65.1867,65.0084,65.0549,44700.0
2014-07-30 09:45:00,83.95,84.01,83.82,84.01,22400.0,65.0627,65.1092,64.9619,65.1092,22400.0
2014-07-30 09:50:00,84.02,84.06,83.9,83.98,24700.0,65.1169,65.1479,65.0239,65.0859,24700.0
2014-07-30 09:55:00,84.01,84.06,83.81,83.88,30100.0,65.1092,65.1479,64.9542,65.0084,30100.0
2014-07-30 10:00:00,83.86,83.88,83.7,83.77,37900.0,64.9929,65.0084,64.8689,64.9232,37900.0
2014-07-30 10:05:00,83.77,83.81,83.7,83.76,23900.0,64.9232,64.9542,64.8689,64.9154,23900.0
2014-07-30 10:10:00,83.74,83.9,83.74,83.88,34600.0,64.8999,65.0239,64.8999,65.0084,34600.0
2014-07-30 10:15:00,83.89,83.92,83.85,83.91,25300.0,65.0162,65.0394,64.9852,65.0317,25300.0
2014-07-30 10:20:00,83.92,84.0,83.88,83.94,51900.0,65.0394,65.1014,65.0084,65.0549,51900.0
2014-07-30 10:25:00,83.96,84.0,83.9,83.96,23300.0,65.0704,65.1014,65.0239,65.0704,23300.0
2014-07-30 10:30:00,83.97,84.01,83.91,83.97,47600.0,65.0782,65.1092,65.0317,65.0782,47600.0
2014-07-30 10:35:00,83.98,84.01,83.85,83.88,45800.0,65.0859,65.1092,64.9852,65.0084,45800.0
2014-07-30 10:40:00,83.9,83.97,83.86,83.88,32400.0,65.0239,65.0782,64.9929,65.0084,32400.0
2014-07-30 10:45:00,83.85,83.89,83.8,83.8,26000.0,64.9852,65.0162,64.9464,64.9464,26000.0
2014-07-30 10:50:00,83.79,83.9,83.78,83.83,16300.0,64.9387,65.0239,64.9309,64.9697,16300.0
2014-07-30 10:55:00,83.85,83.87,83.75,83.84,19400.0,64.9852,65.0007,64.9077,64.9774,19400.0
2014-07-30 11:00:00,83.84,83.84,83.71,83.71,30500.0,64.9774,64.9774,64.8767,64.8767,30500.0
2014-07-30 11:05:00,83.7,83.73,83.63,83.7,25200.0,64.8689,64.8922,64.8147,64.8689,25200.0
2014-07-30 11:10:00,83.7,83.81,83.7,83.81,45500.0,64.8689,64.9542,64.8689,64.9542,45500.0
2014-07-30 11:15:00,83.84,83.93,83.83,83.92,27800.0,64.9774,65.0472,64.9697,65.0394,27800.0
2014-07-30 11:20:00,83.92,84.0,83.92,83.99,43900.0,65.0394,65.1014,65.0394,65.0937,43900.0
2014-07-30 11:25:00,83.99,84.0,83.9,83.91,28100.0,65.0937,65.1014,65.0239,65.0317,28100.0
2014-07-30 11:30:00,83.91,83.94,83.89,83.94,28900.0,65.0317,65.0549,65.0162,65.0549,28900.0
2014-07-30 11:35:00,83.94,83.94,83.9,83.91,21600.0,65.0549,65.0549,65.0239,65.0317,21600.0
2014-07-30 11:40:00,83.9,83.95,83.9,83.93,39100.0,65.0239,65.0627,65.0239,65.0472,39100.0
2014-07-30 11:45:00,83.92,83.92,83.89,83.9,29900.0,65.0394,65.0394,65.0162,65.0239,29900.0
2014-07-30 11:50:00,83.9,83.92,83.89,83.9,27500.0,65.0239,65.0394,65.0162,65.0239,27500.0
2014-07-30 11:55:00,83.89,83.91,83.83,83.85,16700.0,65.0162,65.0317,64.9697,64.9852,16700.0
2014-07-30 12:00:00,83.86,83.93,83.86,83.91,22800.0,64.9929,65.0472,64.9929,65.0317,22800.0
2014-07-30 12:05:00,83.92,83.92,83.87,83.9,15200.0,65.0394,65.0394,65.0007,65.0239,15200.0
2014-07-30 12:10:00,83.9,83.95,83.89,83.91,28700.0,65.0239,65.0627,65.0162,65.0317,28700.0
2014-07-30 12:15:00,83.92,83.94,83.92,83.93,15000.0,65.0394,65.0549,65.0394,65.0472,15000.0
2014-07-30 12:20:00,83.93,84.0,83.91,83.99,18200.0,65.0472,65.1014,65.0317,65.0937,18200.0
2014-07-30 12:25:00,83.99,83.99,83.92,83.92,14800.0,65.0937,65.0937,65.0394,65.0394,14800.0
2014-07-30 12:30:00,83.93,83.95,83.91,83.95,21200.0,65.0472,65.0627,65.0317,65.0627,21200.0
2014-07-30 12:35:00,83.95,83.99,83.93,83.96,22100.0,65.0627,65.0937,65.0472,65.0704,22100.0
2014-07-30 12:40:00,83.96,83.98,83.95,83.97,16800.0,65.0704,65.0859,65.0627,65.0782,16800.0
2014-07-30 12:45:00,83.98,84.0,83.97,83.97,12400.0,65.0859,65.1014,65.0782,65.0782,12400.0
2014-07-30 12:50:00,83.97,84.01,83.95,84.01,17100.0,65.0782,65.1092,65.0627,65.1092,17100.0
2014-07-30 12:55:00,84.01,84.03,84.0,84.02,16400.0,65.1092,65.1247,65.1014,65.1169,16400.0
2014-07-30 13:00:00,84.02,84.02,83.95,83.97,14900.0,65.1169,65.1169,65.0627,65.0782,14900.0
2014-07-30 13:05:00,83.96,83.99,83.91,83.92,19400.0,65.0704,65.0937,65.0317,65.0394,19400.0
2014-07-30 13:10:00,83.92,83.98,83.92,83.98,11000.0,65.0394,65.0859,65.0394,65.0859,11000.0
2014-07-30 13:15:00,83.98,83.99,83.91,83.91,18700.0,65.0859,65.0937,65.0317,65.0317,18700.0
2014-07-30 13:20:00,83.91,83.93,83.88,83.88,12800.0,65.0317,65.0472,65.0084,65.0084,12800.0
2014-07-30 13:25:00,83.88,83.89,83.83,83.88,20400.0,65.0084,65.0162,64.9697,65.0084,20400.0
2014-07-30 13:30:00,83.88,83.93,83.87,83.92,19200.0,65.0084,65.0472,65.0007,65.0394,19200.0
2014-07-30 13:35:00,83.92,83.92,83.85,83.85,18300.0,65.0394,65.0394,64.9852,64.9852,18300.0
2014-07-30 13:40:00,83.85,83.91,83.82,83.91,15100.0,64.9852,65.0317,64.9619,65.0317,15100.0
2014-07-30 13:45:00,83.9,83.91,83.85,83.88,15300.0,65.0239,65.0317,64.9852,65.0084,15300.0
2014-07-30 13:50:00,83.89,83.92,83.89,83.89,20900.0,65.0162,65.0394,65.0162,65.0162,20900.0
2014-07-30 13:55:00,83.89,83.95,83.89,83.95,26900.0,65.0162,65.0627,65.0162,65.0627,26900.0
2014-07-30 14:00:00,83.96,84.21,83.93,84.05,98600.0,65.0704,65.2642,65.0472,65.1402,98600.0
2014-07-30 14:05:00,84.05,84.1,83.98,84.06,71900.0,65.1402,65.1789,65.0859,65.1479,71900.0
2014-07-30 14:10:00,84.08,84.33,84.08,84.3,37300.0,65.1634,65.3572,65.1634,65.3339,37300.0
2014-07-30 14:15:00,84.3,84.31,84.17,84.2,38000.0,65.3339,65.3417,65.2332,65.2564,38000.0
2014-07-30 14:20:00,84.2,84.2,84.14,84.16,29700.0,65.2564,65.2564,65.2099,65.2254,29700.0
2014-07-30 14:25:00,84.15,84.21,84.15,84.19,32600.0,65.2177,65.2642,65.2177,65.2487,32600.0
2014-07-30 14:30:00,84.2,84.22,84.14,84.17,27900.0,65.2564,65.2719,65.2099,65.2332,27900.0
2014-07-30 14:35:00,84.18,84.22,84.13,84.17,28800.0,65.2409,65.2719,65.2022,65.2332,28800.0
2014-07-30 14:40:00,84.18,84.2,84.16,84.17,25500.0,65.2409,65.2564,65.2254,65.2332,25500.0
2014-07-30 14:45:00,84.19,84.19,83.99,84.01,39000.0,65.2487,65.2487,65.0937,65.1092,39000.0
2014-07-30 14:50:00,84.01,84.04,83.98,84.04,36200.0,65.1092,65.1324,65.0859,65.1324,36200.0
2014-07-30 14:55:00,84.03,84.05,83.99,84.03,28800.0,65.1247,65.1402,65.0937,65.1247,28800.0
2014-07-30 15:00:00,84.04,84.05,83.92,84.01,64900.0,65.1324,65.1402,65.0394,65.1092,64900.0
2014-07-30 15:05:00,84.0,84.02,83.95,84.02,29400.0,65.1014,65.1169,65.0627,65.1169,29400.0
2014-07-30 15:10:00,84.02,84.1,83.96,84.06,68600.0,65.1169,65.1789,65.0704,65.1479,68600.0
2014-07-30 15:15:00,84.07,84.15,84.07,84.08,44700.0,65.1557,65.2177,65.1557,65.1634,44700.0
2014-07-30 15:20:00,84.08,84.11,84.04,84.08,43600.0,65.1634,65.1867,65.1324,65.1634,43600.0
2014-07-30 15:25:00,84.08,84.1,84.04,84.07,35600.0,65.1634,65.1789,65.1324,65.1557,35600.0
2014-07-30 15:30:00,84.08,84.13,84.05,84.12,52300.0,65.1634,65.2022,65.1402,65.1944,52300.0
2014-07-30 15:35:00,84.11,84.12,84.09,84.11,34400.0,65.1867,65.1944,65.1712,65.1867,34400.0
2014-07-30 15:40:00,84.11,84.16,84.11,84.16,62500.0,65.1867,65.2254,65.1867,65.2254,62500.0
2014-07-30 15:45:00,84.15,84.18,84.15,84.16,85000.0,65.2177,65.2409,65.2177,65.2254,85000.0
2014-07-30 15:50:00,84.15,84.17,84.1,84.16,76300.0,65.2177,65.2332,65.1789,65.2254,76300.0
2014-07-30 15:55:00,84.16,84.16,84.06,84.11,124200.0,65.2254,65.2254,65.1479,65.1867,124200.0
2014-07-31 09:30:00,83.93,84.01,83.68,83.77,68900.0,65.0472,65.1092,64.8534,64.9232,68900.0
2014-07-31 09:35:00,83.76,83.82,83.59,83.82,46300.0,64.9154,64.9619,64.7837,64.9619,46300.0
2014-07-31 09:40:00,83.8,83.94,83.75,83.82,30400.0,64.9464,65.0549,64.9077,64.9619,30400.0
2014-07-31 09:45:00,83.8,83.94,83.69,83.9,28700.0,64.9464,65.0549,64.8612,65.0239,28700.0
2014-07-31 09:50:00,83.91,83.92,83.71,83.76,27600.0,65.0317,65.0394,64.8767,64.9154,27600.0
2014-07-31 09:55:00,83.76,83.85,83.72,83.81,20600.0,64.9154,64.9852,64.8844,64.9542,20600.0
2014-07-31 10:00:00,83.8,83.8,83.69,83.79,30200.0,64.9464,64.9464,64.8612,64.9387,30200.0
2014-07-31 10:05:00,83.79,83.8,83.6,83.63,21800.0,64.9387,64.9464,64.7914,64.8147,21800.0
2014-07-31 10:10:00,83.63,83.75,83.63,83.65,46600.0,64.8147,64.9077,64.8147,64.8302,46600.0
2014-07-31 10:15:00,83.63,83.7,83.59,83.62,44800.0,64.8147,64.8689,64.7837,64.8069,44800.0
2014-07-31 10:20:00,83.62,83.64,83.53,83.55,23600.0,64.8069,64.8224,64.7372,64.7527,23600.0
2014-07-31 10:25:00,83.54,83.55,83.4,83.44,30600.0,64.7449,64.7527,64.6364,64.6674,30600.0
2014-07-31 10:30:00,83.44,83.48,83.28,83.3,23100.0,64.6674,64.6984,64.5434,64.5589,23100.0
2014-07-31 10:35:00,83.27,83.35,83.25,83.35,28900.0,64.5357,64.5977,64.5202,64.5977,28900.0
2014-07-31 10:40:00,83.36,83.48,83.32,83.46,30100.0,64.6054,64.6984,64.5744,64.6829,30100.0
2014-07-31 10:45:00,83.46,83.46,83.37,83.43,20700.0,64.6829,64.6829,64.6132,64.6597,20700.0
2014-07-31 10:50:00,83.44,83.45,83.31,83.31,29500.0,64.6674,64.6752,64.5667,64.5667,29500.0
2014-07-31 10:55:00,83.31,83.31,83.15,83.16,31200.0,64.5667,64.5667,64.4427,64.4504,31200.0
2014-07-31 11:00:00,83.17,83.25,83.17,83.23,26600.0,64.4582,64.5202,64.4582,64.5047,26600.0
2014-07-31 11:05:00,83.24,83.27,83.16,83.27,20200.0,64.5124,64.5357,64.4504,64.5357,20200.0
2014-07-31 11:10:00,83.27,83.32,83.24,83.28,26500.0,64.5357,64.5744,64.5124,64.5434,26500.0
2014-07-31 11:15:00,83.28,83.33,83.2,83.28,26000.0,64.5434,64.5822,64.4814,64.5434,26000.0
2014-07-31 11:20:00,83.28,83.36,83.26,83.35,27200.0,64.5434,64.6054,64.5279,64.5977,27200.0
2014-07-31 11:25:00,83.36,83.37,83.2,83.22,32600.0,64.6054,64.6132,64.4814,64.4969,32600.0
2014-07-31 11:30:00,83.2,83.21,83.14,83.17,29700.0,64.4814,64.4892,64.4349,64.4582,29700.0
2014-07-31 11:35:00,83.17,83.21,83.06,83.21,36000.0,64.4582,64.4892,64.3729,64.4892,36000.0
2014-07-31 11:40:00,83.21,83.28,83.1,83.1,25800.0,64.4892,64.5434,64.4039,64.4039,25800.0
2014-07-31 11:45:00,83.1,83.17,83.0,83.05,26800.0,64.4039,64.4582,64.3264,64.3652,26800.0
2014-07-31 11:50:00,83.05,83.06,82.95,83.02,21100.0,64.3652,64.3729,64.2877,64.3419,21100.0
2014-07-31 11:55:00,83.06,83.06,82.93,82.95,17100.0,64.3729,64.3729,64.2722,64.2877,17100.0
2014-07-31 12:00:00,82.95,82.96,82.86,82.96,26500.0,64.2877,64.2954,64.2179,64.2954,26500.0
2014-07-31 12:05:00,82.96,83.0,82.95,82.97,14100.0,64.2954,64.3264,64.2877,64.3032,14100.0
2014-07-31 12:10:00,82.97,82.97,82.86,82.96,21400.0,64.3032,64.3032,64.2179,64.2954,21400.0
2014-07-31 12:15:00,82.95,82.96,82.85,82.88,19500.0,64.2877,64.2954,64.2102,64.2334,19500.0
2014-07-31 12:20:00,82.87,82.9,82.79,82.8,24800.0,64.2257,64.2489,64.1637,64.1714,24800.0
2014-07-31 12:25:00,82.81,82.81,82.75,82.76,23700.0,64.1792,64.1792,64.1327,64.1404,23700.0
2014-07-31 12:30:00,82.75,82.84,82.74,82.8,23500.0,64.1327,64.2024,64.1249,64.1714,23500.0
2014-07-31 12:35:00,82.81,82.84,82.76,82.77,21500.0,64.1792,64.2024,64.1404,64.1482,21500.0
2014-07-31 12:40:00,82.79,82.83,82.74,82.81,22500.0,64.1637,64.1947,64.1249,64.1792,22500.0
2014-07-31 12:45:00,82.81,82.93,82.81,82.93,12100.0,64.1792,64.2722,64.1792,64.2722,12100.0
2014-07-31 12:50:00,82.95,82.98,82.91,82.95,12600.0,64.2877,64.3109,64.2567,64.2877,12600.0
2014-07-31 12:55:00,82.96,82.98,82.92,82.92,6600.0,64.2954,64.3109,64.2644,64.2644,6600.0
2014-07-31 13:00:00,82.93,82.94,82.87,82.92,21400.0,64.2722,64.2799,64.2257,64.2644,21400.0
2014-07-31 13:05:00,82.92,82.93,82.88,82.92,18700.0,64.2644,64.2722,64.2334,64.2644,18700.0
2014-07-31 13:10:00,82.92,82.94,82.88,82.93,26500.0,64.2644,64.2799,64.2334,64.2722,26500.0
2014-07-31 13:15:00,82.93,82.94,82.85,82.91,19900.0,64.2722,64.2799,64.2102,64.2567,19900.0
2014-07-31 13:20:00,82.91,82.92,82.76,82.76,17600.0,64.2567,64.2644,64.1404,64.1404,17600.0
2014-07-31 13:25:00,82.77,82.85,82.76,82.83,12500.0,64.1482,64.2102,64.1404,64.1947,12500.0
2014-07-31 13:30:00,82.85,82.94,82.83,82.94,22600.0,64.2102,64.2799,64.1947,64.2799,22600.0
2014-07-31 13:35:00,82.95,83.05,82.94,83.01,20700.0,64.2877,64.3652,64.2799,64.3342,20700.0
2014-07-31 13:40:00,83.01,83.01,82.96,82.96,16400.0,64.3342,64.3342,64.2954,64.2954,16400.0
2014-07-31 13:45:00,82.96,82.96,82.89,82.93,11200.0,64.2954,64.2954,64.2412,64.2722,11200.0
2014-07-31 13:50:00,82.93,82.95,82.84,82.85,15400.0,64.2722,64.2877,64.2024,64.2102,15400.0
2014-07-31 13:55:00,82.85,82.89,82.83,82.89,17600.0,64.2102,64.2412,64.1947,64.2412,17600.0
2014-07-31 14:00:00,82.89,82.96,82.86,82.95,19300.0,64.2412,64.2954,64.2179,64.2877,19300.0
2014-07-31 14:05:00,82.95,83.05,82.95,83.01,26300.0,64.2877,64.3652,64.2877,64.3342,26300.0
2014-07-31 14:10:00,83.01,83.02,82.97,83.0,26100.0,64.3342,64.3419,64.3032,64.3264,26100.0
2014-07-31 14:15:00,83.01,83.04,82.94,83.01,36400.0,64.3342,64.3574,64.2799,64.3342,36400.0
2014-07-31 14:20:00,83.01,83.02,82.95,82.96,30200.0,64.3342,64.3419,64.2877,64.2954,30200.0
2014-07-31 14:25:00,82.97,83.04,82.97,83.03,24100.0,64.3032,64.3574,64.3032,64.3497,24100.0
2014-07-31 14:30:00,83.02,83.02,82.94,82.98,26400.0,64.3419,64.3419,64.2799,64.3109,26400.0
2014-07-31 14:35:00,82.97,82.98,82.9,82.9,22200.0,64.3032,64.3109,64.2489,64.2489,22200.0
2014-07-31 14:40:00,82.9,82.9,82.78,82.8,21900.0,64.2489,64.2489,64.1559,64.1714,21900.0
2014-07-31 14:45:00,82.8,82.8,82.68,82.69,29000.0,64.1714,64.1714,64.0784,64.0862,29000.0
2014-07-31 14:50:00,82.69,82.75,82.67,82.68,21300.0,64.0862,64.1327,64.0707,64.0784,21300.0
2014-07-31 14:55:00,82.69,82.73,82.61,82.63,25900.0,64.0862,64.1172,64.0242,64.0397,25900.0
2014-07-31 15:00:00,82.63,82.73,82.6,82.7,28000.0,64.0397,64.1172,64.0164,64.0939,28000.0
2014-07-31 15:05:00,82.7,82.75,82.66,82.68,36300.0,64.0939,64.1327,64.0629,64.0784,36300.0
2014-07-31 15:10:00,82.68,82.68,82.51,82.52,93800.0,64.0784,64.0784,63.9467,63.9544,93800.0
2014-07-31 15:15:00,82.51,82.59,82.51,82.53,32500.0,63.9467,64.0087,63.9467,63.9622,32500.0
2014-07-31 15:20:00,82.54,82.54,82.43,82.44,54200.0,63.9699,63.9699,63.8847,63.8924,54200.0
2014-07-31 15:25:00,82.45,82.48,82.41,82.46,48300.0,63.9002,63.9234,63.8692,63.9079,48300.0
2014-07-31 15:30:00,82.46,82.55,82.43,82.5,47500.0,63.9079,63.9777,63.8847,63.9389,47500.0
2014-07-31 15:35:00,82.51,82.62,82.51,82.61,39100.0,63.9467,64.0319,63.9467,64.0242,39100.0
2014-07-31 15:40:00,82.61,82.62,82.46,82.47,57100.0,64.0242,64.0319,63.9079,63.9157,57100.0
2014-07-31 15:45:00,82.47,82.53,82.45,82.51,66600.0,63.9157,63.9622,63.9002,63.9467,66600.0
2014-07-31 15:50:00,82.49,82.5,82.4,82.45,64100.0,63.9312,63.9389,63.8614,63.9002,64100.0
2014-07-31 15:55:00,82.45,82.47,82.35,82.36,127400.0,63.9002,63.9157,63.8227,63.8304,127400.0
2014-08-01 09:30:00,81.98,82.28,81.79,81.87,61800.0,63.5359,63.7684,63.3887,63.4507,61800.0
2014-08-01 09:35:00,81.88,82.22,81.88,82.22,41600.0,63.4584,63.7219,63.4584,63.7219,41600.0
2014-08-01 09:40:00,82.21,82.32,82.13,82.23,52800.0,63.7142,63.7994,63.6522,63.7297,52800.0
2014-08-01 09:45:00,82.2,82.3,82.18,82.23,48700.0,63.7064,63.7839,63.6909,63.7297,48700.0
2014-08-01 09:50:00,82.23,82.25,82.18,82.21,69200.0,63.7297,63.7452,63.6909,63.7142,69200.0
2014-08-01 09:55:00,82.21,82.23,82.11,82.22,31800.0,63.7142,63.7297,63.6367,63.7219,31800.0
2014-08-01 10:00:00,82.23,82.39,82.14,82.29,43800.0,63.7297,63.8537,63.6599,63.7762,43800.0
2014-08-01 10:05:00,82.3,82.32,82.19,82.2,15500.0,63.7839,63.7994,63.6987,63.7064,15500.0
2014-08-01 10:10:00,82.24,82.26,82.17,82.18,27900.0,63.7374,63.7529,63.6832,63.6909,27900.0
2014-08-01 10:15:00,82.18,82.28,82.18,82.22,51700.0,63.6909,63.7684,63.6909,63.7219,51700.0
2014-08-01 10:20:00,82.21,82.35,82.2,82.29,42500.0,63.7142,63.8227,63.7064,63.7762,42500.0
2014-08-01 10:25:00,82.3,82.4,82.27,82.33,38000.0,63.7839,63.8614,63.7607,63.8072,38000.0
2014-08-01 10:30:00,82.33,82.37,82.25,82.36,20300.0,63.8072,63.8382,63.7452,63.8304,20300.0
2014-08-01 10:35:00,82.35,82.47,82.32,82.45,30900.0,63.8227,63.9157,63.7994,63.9002,30900.0
2014-08-01 10:40:00,82.45,82.49,82.41,82.43,31100.0,63.9002,63.9312,63.8692,63.8847,31100.0
2014-08-01 10:45:00,82.42,82.5,82.36,82.37,29900.0,63.8769,63.9389,63.8304,63.8382,29900.0
2014-08-01 10:50:00,82.37,82.42,82.32,82.38,27400.0,63.8382,63.8769,63.7994,63.8459,27400.0
2014-08-01 10:55:00,82.35,82.36,82.26,82.29,18100.0,63.8227,63.8304,63.7529,63.7762,18100.0
2014-08-01 11:00:00,82.28,82.33,82.21,82.21,20000.0,63.7684,63.8072,63.7142,63.7142,20000.0
2014-08-01 11:05:00,82.2,82.31,82.19,82.21,28000.0,63.7064,63.7917,63.6987,63.7142,28000.0
2014-08-01 11:10:00,82.24,82.25,82.16,82.22,22700.0,63.7374,63.7452,63.6754,63.7219,22700.0
2014-08-01 11:15:00,82.22,82.24,82.12,82.12,22400.0,63.7219,63.7374,63.6444,63.6444,22400.0
2014-08-01 11:20:00,82.11,82.25,82.11,82.25,13400.0,63.6367,63.7452,63.6367,63.7452,13400.0
2014-08-01 11:25:00,82.25,82.25,82.15,82.2,15300.0,63.7452,63.7452,63.6677,63.7064,15300.0
2014-08-01 11:30:00,82.18,82.25,82.06,82.1,22000.0,63.6909,63.7452,63.5979,63.6289,22000.0
2014-08-01 11:35:00,82.08,82.11,82.05,82.08,21700.0,63.6134,63.6367,63.5902,63.6134,21700.0
2014-08-01 11:40:00,82.09,82.12,81.98,81.99,14200.0,63.6212,63.6444,63.5359,63.5437,14200.0
2014-08-01 11:45:00,82.0,82.08,81.97,81.99,13600.0,63.5514,63.6134,63.5282,63.5437,13600.0
2014-08-01 11:50:00,81.98,81.99,81.84,81.84,17600.0,63.5359,63.5437,63.4274,63.4274,17600.0
2014-08-01 11:55:00,81.83,81.88,81.73,81.78,31200.0,63.4197,63.4584,63.3422,63.3809,31200.0
2014-08-01 12:00:00,81.77,81.9,81.77,81.9,25500.0,63.3732,63.4739,63.3732,63.4739,25500.0
2014-08-01 12:05:00,81.89,81.89,81.82,81.83,14100.0,63.4662,63.4662,63.4119,63.4197,14100.0
2014-08-01 12:10:00,81.84,81.9,81.79,81.88,17700.0,63.4274,63.4739,63.3887,63.4584,17700.0
2014-08-01 12:15:00,81.88,82.01,81.85,81.98,13200.0,63.4584,63.5592,63.4352,63.5359,13200.0
2014-08-01 12:20:00,81.98,81.98,81.94,81.96,13100.0,63.5359,63.5359,63.5049,63.5204,13100.0
2014-08-01 12:25:00,81.97,82.0,81.84,81.88,18400.0,63.5282,63.5514,63.4274,63.4584,18400.0
2014-08-01 12:30:00,81.89,81.93,81.85,81.86,18000.0,63.4662,63.4972,63.4352,63.4429,18000.0
2014-08-01 12:35:00,81.85,81.86,81.72,81.72,30600.0,63.4352,63.4429,63.3344,63.3344,30600.0
2014-08-01 12:40:00,81.73,81.8,81.73,81.79,17000.0,63.3422,63.3964,63.3422,63.3887,17000.0
2014-08-01 12:45:00,81.79,81.82,81.77,81.82,58400.0,63.3887,63.4119,63.3732,63.4119,58400.0
2014-08-01 12:50:00,81.83,81.9,81.83,81.9,37900.0,63.4197,63.4739,63.4197,63.4739,37900.0
2014-08-01 12:55:00,81.9,81.97,81.9,81.9,16300.0,63.4739,63.5282,63.4739,63.4739,16300.0
2014-08-01 13:00:00,81.91,81.95,81.81,81.84,10900.0,63.4817,63.5127,63.4042,63.4274,10900.0
2014-08-01 13:05:00,81.86,81.88,81.8,81.87,14100.0,63.4429,63.4584,63.3964,63.4507,14100.0
2014-08-01 13:10:00,81.87,81.91,81.85,81.9,14100.0,63.4507,63.4817,63.4352,63.4739,14100.0
2014-08-01 13:15:00,81.91,81.95,81.82,81.92,27400.0,63.4817,63.5127,63.4119,63.4894,27400.0
2014-08-01 13:20:00,81.92,82.0,81.87,81.91,24200.0,63.4894,63.5514,63.4507,63.4817,24200.0
2014-08-01 13:25:00,81.91,82.1,81.88,82.1,35600.0,63.4817,63.6289,63.4584,63.6289,35600.0
2014-08-01 13:30:00,82.1,82.13,82.04,82.08,36500.0,63.6289,63.6522,63.5824,63.6134,36500.0
2014-08-01 13:35:00,82.08,82.15,82.05,82.15,28800.0,63.6134,63.6677,63.5902,63.6677,28800.0
2014-08-01 13:40:00,82.16,82.17,82.08,82.15,23400.0,63.6754,63.6832,63.6134,63.6677,23400.0
2014-08-01 13:45:00,82.18,82.21,82.1,82.19,20500.0,63.6909,63.7142,63.6289,63.6987,20500.0
2014-08-01 13:50:00,82.2,82.2,82.1,82.15,18800.0,63.7064,63.7064,63.6289,63.6677,18800.0
2014-08-01 13:55:00,82.15,82.2,82.1,82.17,23600.0,63.6677,63.7064,63.6289,63.6832,23600.0
2014-08-01 14:00:00,82.17,82.23,82.08,82.1,23400.0,63.6832,63.7297,63.6134,63.6289,23400.0
2014-08-01 14:05:00,82.11,82.24,82.09,82.22,27700.0,63.6367,63.7374,63.6212,63.7219,27700.0
2014-08-01 14:10:00,82.24,82.25,82.18,82.21,18400.0,63.7374,63.7452,63.6909,63.7142,18400.0
2014-08-01 14:15:00,82.21,82.24,82.17,82.21,27800.0,63.7142,63.7374,63.6832,63.7142,27800.0
2014-08-01 14:20:00,82.21,82.25,82.18,82.22,16600.0,63.7142,63.7452,63.6909,63.7219,16600.0
2014-08-01 14:25:00,82.22,82.22,82.15,82.19,19100.0,63.7219,63.7219,63.6677,63.6987,19100.0
2014-08-01 14:30:00,82.2,82.25,82.16,82.22,21100.0,63.7064,63.7452,63.6754,63.7219,21100.0
2014-08-01 14:35:00,82.24,82.28,82.21,82.27,22300.0,63.7374,63.7684,63.7142,63.7607,22300.0
2014-08-01 14:40:00,82.28,82.29,82.24,82.29,12700.0,63.7684,63.7762,63.7374,63.7762,12700.0
2014-08-01 14:45:00,82.28,82.29,82.18,82.18,26600.0,63.7684,63.7762,63.6909,63.6909,26600.0
2014-08-01 14:50:00,82.18,82.21,82.14,82.14,20100.0,63.6909,63.7142,63.6599,63.6599,20100.0
2014-08-01 14:55:00,82.14,82.19,82.13,82.17,22500.0,63.6599,63.6987,63.6522,63.6832,22500.0
2014-08-01 15:00:00,82.17,82.18,82.12,82.15,37500.0,63.6832,63.6909,63.6444,63.6677,37500.0
2014-08-01 15:05:00,82.16,82.28,82.16,82.27,33800.0,63.6754,63.7684,63.6754,63.7607,33800.0
2014-08-01 15:10:00,82.28,82.32,82.23,82.24,29100.0,63.7684,63.7994,63.7297,63.7374,29100.0
2014-08-01 15:15:00,82.24,82.35,82.23,82.31,38300.0,63.7374,63.8227,63.7297,63.7917,38300.0
2014-08-01 15:20:00,82.32,82.4,82.32,82.37,28900.0,63.7994,63.8614,63.7994,63.8382,28900.0
2014-08-01 15:25:00,82.37,82.37,82.26,82.26,26700.0,63.8382,63.8382,63.7529,63.7529,26700.0
2014-08-01 15:30:00,82.25,82.28,82.2,82.27,38700.0,63.7452,63.7684,63.7064,63.7607,38700.0
2014-08-01 15:35:00,82.27,82.29,82.24,82.28,43200.0,63.7607,63.7762,63.7374,63.7684,43200.0
2014-08-01 15:40:00,82.28,82.3,82.17,82.17,61200.0,63.7684,63.7839,63.6832,63.6832,61200.0
2014-08-01 15:45:00,82.17,82.18,82.11,82.14,71600.0,63.6832,63.6909,63.6367,63.6599,71600.0
2014-08-01 15:50:00,82.13,82.13,82.01,82.1,72700.0,63.6522,63.6522,63.5592,63.6289,72700.0
2014-08-01 15:55:00,82.09,82.15,82.04,82.07,98500.0,63.6212,63.6677,63.5824,63.6057,98500.0
2014-08-04 09:30:00,82.03,82.27,81.89,81.91,82400.0,63.5747,63.7607,63.4662,63.4817,82400.0
2014-08-04 09:35:00,81.87,82.18,81.87,82.13,28600.0,63.4507,63.6909,63.4507,63.6522,28600.0
2014-08-04 09:40:00,82.13,82.33,82.13,82.27,24700.0,63.6522,63.8072,63.6522,63.7607,24700.0
2014-08-04 09:45:00,82.3,82.3,82.17,82.25,21000.0,63.7839,63.7839,63.6832,63.7452,21000.0
2014-08-04 09:50:00,82.26,82.42,82.25,82.38,22800.0,63.7529,63.8769,63.7452,63.8459,22800.0
2014-08-04 09:55:00,82.38,82.38,82.23,82.36,14800.0,63.8459,63.8459,63.7297,63.8304,14800.0
2014-08-04 10:00:00,82.34,82.36,82.23,82.35,22800.0,63.8149,63.8304,63.7297,63.8227,22800.0
2014-08-04 10:05:00,82.35,82.41,82.3,82.3,23200.0,63.8227,63.8692,63.7839,63.7839,23200.0
2014-08-04 10:10:00,82.31,82.36,82.21,82.27,31900.0,63.7917,63.8304,63.7142,63.7607,31900.0
2014-08-04 10:15:00,82.27,82.3,82.15,82.21,17100.0,63.7607,63.7839,63.6677,63.7142,17100.0
2014-08-04 10:20:00,82.21,82.36,82.21,82.33,19300.0,63.7142,63.8304,63.7142,63.8072,19300.0
2014-08-04 10:25:00,82.31,82.35,82.26,82.26,13200.0,63.7917,63.8227,63.7529,63.7529,13200.0
2014-08-04 10:30:00,82.25,82.3,82.2,82.2,16900.0,63.7452,63.7839,63.7064,63.7064,16900.0
2014-08-04 10:35:00,82.2,82.21,82.11,82.18,17300.0,63.7064,63.7142,63.6367,63.6909,17300.0
2014-08-04 10:40:00,82.17,82.25,82.14,82.21,19600.0,63.6832,63.7452,63.6599,63.7142,19600.0
2014-08-04 10:45:00,82.2,82.23,82.09,82.18,21000.0,63.7064,63.7297,63.6212,63.6909,21000.0
2014-08-04 10:50:00,82.16,82.26,82.11,82.25,15600.0,63.6754,63.7529,63.6367,63.7452,15600.0
2014-08-04 10:55:00,82.24,82.24,82.0,82.07,22100.0,63.7374,63.7374,63.5514,63.6057,22100.0
2014-08-04 11:00:00,82.07,82.07,81.94,81.97,15200.0,63.6057,63.6057,63.5049,63.5282,15200.0
2014-08-04 11:05:00,81.97,82.13,81.97,82.13,18500.0,63.5282,63.6522,63.5282,63.6522,18500.0
2014-08-04 11:10:00,82.14,82.24,82.11,82.2,14200.0,63.6599,63.7374,63.6367,63.7064,14200.0
2014-08-04 11:15:00,82.2,82.29,82.15,82.24,20100.0,63.7064,63.7762,63.6677,63.7374,20100.0
2014-08-04 11:20:00,82.21,82.3,82.21,82.27,15200.0,63.7142,63.7839,63.7142,63.7607,15200.0
2014-08-04 11:25:00,82.28,82.38,82.26,82.37,27100.0,63.7684,63.8459,63.7529,63.8382,27100.0
2014-08-04 11:30:00,82.38,82.43,82.31,82.42,27200.0,63.8459,63.8847,63.7917,63.8769,27200.0
2014-08-04 11:35:00,82.41,82.41,82.36,82.4,14000.0,63.8692,63.8692,63.8304,63.8614,14000.0
2014-08-04 11:40:00,82.4,82.42,82.27,82.27,12800.0,63.8614,63.8769,63.7607,63.7607,12800.0
2014-08-04 11:45:00,82.25,82.36,82.23,82.34,13900.0,63.7452,63.8304,63.7297,63.8149,13900.0
2014-08-04 11:50:00,82.34,82.35,82.27,82.33,11800.0,63.8149,63.8227,63.7607,63.8072,11800.0
2014-08-04 11:55:00,82.33,82.39,82.32,82.38,55700.0,63.8072,63.8537,63.7994,63.8459,55700.0
2014-08-04 12:00:00,82.37,82.38,82.3,82.3,21100.0,63.8382,63.8459,63.7839,63.7839,21100.0
2014-08-04 12:05:00,82.29,82.33,82.27,82.27,13600.0,63.7762,63.8072,63.7607,63.7607,13600.0
2014-08-04 12:10:00,82.27,82.34,82.26,82.3,13800.0,63.7607,63.8149,63.7529,63.7839,13800.0
2014-08-04 12:15:00,82.3,82.3,82.17,82.28,12400.0,63.7839,63.7839,63.6832,63.7684,12400.0
2014-08-04 12:20:00,82.29,82.37,82.26,82.37,11400.0,63.7762,63.8382,63.7529,63.8382,11400.0
2014-08-04 12:25:00,82.36,82.4,82.33,82.38,7900.0,63.8304,63.8614,63.8072,63.8459,7900.0
2014-08-04 12:30:00,82.4,82.42,82.35,82.41,8400.0,63.8614,63.8769,63.8227,63.8692,8400.0
2014-08-04 12:35:00,82.41,82.42,82.33,82.34,10600.0,63.8692,63.8769,63.8072,63.8149,10600.0
2014-08-04 12:40:00,82.34,82.38,82.34,82.36,7500.0,63.8149,63.8459,63.8149,63.8304,7500.0
2014-08-04 12:45:00,82.36,82.36,82.28,82.31,8600.0,63.8304,63.8304,63.7684,63.7917,8600.0
2014-08-04 12:50:00,82.32,82.41,82.31,82.4,9700.0,63.7994,63.8692,63.7917,63.8614,9700.0
2014-08-04 12:55:00,82.4,82.4,82.33,82.36,7000.0,63.8614,63.8614,63.8072,63.8304,7000.0
2014-08-04 13:00:00,82.36,82.39,82.34,82.38,8800.0,63.8304,63.8537,63.8149,63.8459,8800.0
2014-08-04 13:05:00,82.38,82.39,82.37,82.39,10200.0,63.8459,63.8537,63.8382,63.8537,10200.0
2014-08-04 13:10:00,82.39,82.39,82.3,82.3,11700.0,63.8537,63.8537,63.7839,63.7839,11700.0
2014-08-04 13:15:00,82.32,82.36,82.31,82.36,10900.0,63.7994,63.8304,63.7917,63.8304,10900.0
2014-08-04 13:20:00,82.36,82.46,82.36,82.45,11500.0,63.8304,63.9079,63.8304,63.9002,11500.0
2014-08-04 13:25:00,82.44,82.47,82.41,82.41,8200.0,63.8924,63.9157,63.8692,63.8692,8200.0
2014-08-04 13:30:00,82.4,82.49,82.39,82.45,12800.0,63.8614,63.9312,63.8537,63.9002,12800.0
2014-08-04 13:35:00,82.45,82.55,82.43,82.52,10800.0,63.9002,63.9777,63.8847,63.9544,10800.0
2014-08-04 13:40:00,82.51,82.54,82.48,82.51,9900.0,63.9467,63.9699,63.9234,63.9467,9900.0
2014-08-04 13:45:00,82.54,82.62,82.5,82.56,22000.0,63.9699,64.0319,63.9389,63.9854,22000.0
2014-08-04 13:50:00,82.56,82.65,82.55,82.61,23500.0,63.9854,64.0552,63.9777,64.0242,23500.0
2014-08-04 13:55:00,82.62,82.64,82.58,82.58,14400.0,64.0319,64.0474,64.0009,64.0009,14400.0
2014-08-04 14:00:00,82.57,82.6,82.57,82.58,11200.0,63.9932,64.0164,63.9932,64.0009,11200.0
2014-08-04 14:05:00,82.58,82.58,82.52,82.53,14800.0,64.0009,64.0009,63.9544,63.9622,14800.0
2014-08-04 14:10:00,82.51,82.54,82.47,82.49,9700.0,63.9467,63.9699,63.9157,63.9312,9700.0
2014-08-04 14:15:00,82.49,82.5,82.47,82.47,12700.0,63.9312,63.9389,63.9157,63.9157,12700.0
2014-08-04 14:20:00,82.47,82.51,82.45,82.47,12700.0,63.9157,63.9467,63.9002,63.9157,12700.0
2014-08-04 14:25:00,82.47,82.52,82.47,82.49,9000.0,63.9157,63.9544,63.9157,63.9312,9000.0
2014-08-04 14:30:00,82.5,82.55,82.48,82.55,13000.0,63.9389,63.9777,63.9234,63.9777,13000.0
2014-08-04 14:35:00,82.55,82.67,82.54,82.67,18300.0,63.9777,64.0707,63.9699,64.0707,18300.0
2014-08-04 14:40:00,82.67,82.72,82.66,82.7,13800.0,64.0707,64.1094,64.0629,64.0939,13800.0
2014-08-04 14:45:00,82.7,82.83,82.7,82.81,21300.0,64.0939,64.1947,64.0939,64.1792,21300.0
2014-08-04 14:50:00,82.82,82.87,82.8,82.81,15900.0,64.1869,64.2257,64.1714,64.1792,15900.0
2014-08-04 14:55:00,82.82,82.83,82.8,82.8,13600.0,64.1869,64.1947,64.1714,64.1714,13600.0
2014-08-04 15:00:00,82.8,82.83,82.8,82.81,21200.0,64.1714,64.1947,64.1714,64.1792,21200.0
2014-08-04 15:05:00,82.81,82.81,82.75,82.78,21700.0,64.1792,64.1792,64.1327,64.1559,21700.0
2014-08-04 15:10:00,82.78,82.85,82.78,82.85,18000.0,64.1559,64.2102,64.1559,64.2102,18000.0
2014-08-04 15:15:00,82.86,82.9,82.86,82.88,24300.0,64.2179,64.2489,64.2179,64.2334,24300.0
2014-08-04 15:20:00,82.88,82.91,82.83,82.83,17100.0,64.2334,64.2567,64.1947,64.1947,17100.0
2014-08-04 15:25:00,82.83,82.9,82.83,82.89,17900.0,64.1947,64.2489,64.1947,64.2412,17900.0
2014-08-04 15:30:00,82.9,82.91,82.85,82.89,28500.0,64.2489,64.2567,64.2102,64.2412,28500.0
2014-08-04 15:35:00,82.89,82.97,82.86,82.95,27700.0,64.2412,64.3032,64.2179,64.2877,27700.0
2014-08-04 15:40:00,82.94,83.01,82.94,82.99,30700.0,64.2799,64.3342,64.2799,64.3187,30700.0
2014-08-04 15:45:00,82.99,82.99,82.92,82.93,40200.0,64.3187,64.3187,64.2644,64.2722,40200.0
2014-08-04 15:50:00,82.92,82.94,82.87,82.87,50600.0,64.2644,64.2799,64.2257,64.2257,50600.0
2014-08-04 15:55:00,82.87,82.88,82.8,82.82,69100.0,64.2257,64.2334,64.1714,64.1869,69100.0
2014-08-05 09:30:00,82.36,82.64,82.32,82.64,58800.0,63.8304,64.0474,63.7994,64.0474,58800.0
2014-08-05 09:35:00,82.66,82.95,82.6,82.83,24300.0,64.0629,64.2877,64.0164,64.1947,24300.0
2014-08-05 09:40:00,82.85,83.05,82.8,82.96,22600.0,64.2102,64.3652,64.1714,64.2954,22600.0
2014-08-05 09:45:00,82.96,83.0,82.85,82.88,28400.0,64.2954,64.3264,64.2102,64.2334,28400.0
2014-08-05 09:50:00,82.88,82.88,82.72,82.85,25100.0,64.2334,64.2334,64.1094,64.2102,25100.0
2014-08-05 09:55:00,82.82,82.94,82.75,82.93,17200.0,64.1869,64.2799,64.1327,64.2722,17200.0
2014-08-05 10:00:00,82.95,83.02,82.75,82.94,61300.0,64.2877,64.3419,64.1327,64.2799,61300.0
2014-08-05 10:05:00,82.91,83.05,82.86,83.04,29200.0,64.2567,64.3652,64.2179,64.3574,29200.0
2014-08-05 10:10:00,83.03,83.08,82.93,82.95,15200.0,64.3497,64.3884,64.2722,64.2877,15200.0
2014-08-05 10:15:00,82.95,83.04,82.88,83.01,26900.0,64.2877,64.3574,64.2334,64.3342,26900.0
2014-08-05 10:20:00,83.02,83.17,83.02,83.16,12400.0,64.3419,64.4582,64.3419,64.4504,12400.0
2014-08-05 10:25:00,83.13,83.13,83.05,83.11,9200.0,64.4272,64.4272,64.3652,64.4117,9200.0
2014-08-05 10:30:00,83.09,83.2,83.02,83.15,16300.0,64.3962,64.4814,64.3419,64.4427,16300.0
2014-08-05 10:35:00,83.16,83.18,83.1,83.16,8800.0,64.4504,64.4659,64.4039,64.4504,8800.0
2014-08-05 10:40:00,83.16,83.18,83.07,83.07,8500.0,64.4504,64.4659,64.3807,64.3807,8500.0
2014-08-05 10:45:00,83.07,83.1,83.03,83.1,23200.0,64.3807,64.4039,64.3497,64.4039,23200.0
2014-08-05 10:50:00,83.09,83.17,83.04,83.14,22300.0,64.3962,64.4582,64.3574,64.4349,22300.0
2014-08-05 10:55:00,83.14,83.17,83.05,83.16,37800.0,64.4349,64.4582,64.3652,64.4504,37800.0
2014-08-05 11:00:00,83.17,83.17,83.03,83.08,48400.0,64.4582,64.4582,64.3497,64.3884,48400.0
2014-08-05 11:05:00,83.07,83.19,83.06,83.1,17300.0,64.3807,64.4737,64.3729,64.4039,17300.0
2014-08-05 11:10:00,83.11,83.27,83.07,83.26,19300.0,64.4117,64.5357,64.3807,64.5279,19300.0
2014-08-05 11:15:00,83.28,83.33,83.26,83.3,18800.0,64.5434,64.5822,64.5279,64.5589,18800.0
2014-08-05 11:20:00,83.3,83.35,83.27,83.27,11900.0,64.5589,64.5977,64.5357,64.5357,11900.0
2014-08-05 11:25:00,83.25,83.3,83.23,83.26,27900.0,64.5202,64.5589,64.5047,64.5279,27900.0
2014-08-05 11:30:00,83.27,83.29,83.21,83.21,14300.0,64.5357,64.5512,64.4892,64.4892,14300.0
2014-08-05 11:35:00,83.21,83.22,83.18,83.19,8900.0,64.4892,64.4969,64.4659,64.4737,8900.0
2014-08-05 11:40:00,83.16,83.17,83.12,83.16,7600.0,64.4504,64.4582,64.4194,64.4504,7600.0
2014-08-05 11:45:00,83.13,83.14,83.05,83.1,8900.0,64.4272,64.4349,64.3652,64.4039,8900.0
2014-08-05 11:50:00,83.09,83.14,83.08,83.1,10000.0,64.3962,64.4349,64.3884,64.4039,10000.0
2014-08-05 11:55:00,83.1,83.12,83.02,83.06,9400.0,64.4039,64.4194,64.3419,64.3729,9400.0
2014-08-05 12:00:00,83.05,83.08,83.03,83.03,8800.0,64.3652,64.3884,64.3497,64.3497,8800.0
2014-08-05 12:05:00,83.01,83.03,82.94,83.0,11800.0,64.3342,64.3497,64.2799,64.3264,11800.0
2014-08-05 12:10:00,83.02,83.02,82.96,82.98,10600.0,64.3419,64.3419,64.2954,64.3109,10600.0
2014-08-05 12:15:00,82.97,82.97,82.92,82.96,4700.0,64.3032,64.3032,64.2644,64.2954,4700.0
2014-08-05 12:20:00,82.96,82.98,82.81,82.81,12400.0,64.2954,64.3109,64.1792,64.1792,12400.0
2014-08-05 12:25:00,82.8,82.9,82.79,82.88,33600.0,64.1714,64.2489,64.1637,64.2334,33600.0
2014-08-05 12:30:00,82.9,82.93,82.87,82.91,13100.0,64.2489,64.2722,64.2257,64.2567,13100.0
2014-08-05 12:35:00,82.92,82.92,82.82,82.91,12700.0,64.2644,64.2644,64.1869,64.2567,12700.0
2014-08-05 12:40:00,82.91,82.94,82.87,82.92,11000.0,64.2567,64.2799,64.2257,64.2644,11000.0
2014-08-05 12:45:00,82.92,83.01,82.9,82.97,20100.0,64.2644,64.3342,64.2489,64.3032,20100.0
2014-08-05 12:50:00,82.98,83.02,82.97,83.02,8700.0,64.3109,64.3419,64.3032,64.3419,8700.0
2014-08-05 12:55:00,83.03,83.05,82.97,83.04,11400.0,64.3497,64.3652,64.3032,64.3574,11400.0
2014-08-05 13:00:00,83.04,83.06,82.95,82.95,18100.0,64.3574,64.3729,64.2877,64.2877,18100.0
2014-08-05 13:05:00,82.96,83.03,82.96,82.96,18600.0,64.2954,64.3497,64.2954,64.2954,18600.0
2014-08-05 13:10:00,82.95,83.01,82.94,82.97,14200.0,64.2877,64.3342,64.2799,64.3032,14200.0
2014-08-05 13:15:00,82.99,83.09,82.96,83.06,20300.0,64.3187,64.3962,64.2954,64.3729,20300.0
2014-08-05 13:20:00,83.06,83.11,83.05,83.1,14600.0,64.3729,64.4117,64.3652,64.4039,14600.0
2014-08-05 13:25:00,83.09,83.16,83.09,83.15,19200.0,64.3962,64.4504,64.3962,64.4427,19200.0
2014-08-05 13:30:00,83.15,83.18,83.06,83.06,20500.0,64.4427,64.4659,64.3729,64.3729,20500.0
2014-08-05 13:35:00,83.06,83.09,82.74,82.75,34200.0,64.3729,64.3962,64.1249,64.1327,34200.0
2014-08-05 13:40:00,82.74,82.8,82.51,82.54,30400.0,64.1249,64.1714,63.9467,63.9699,30400.0
2014-08-05 13:45:00,82.53,82.7,82.53,82.62,19800.0,63.9622,64.0939,63.9622,64.0319,19800.0
2014-08-05 13:50:00,82.6,82.64,82.51,82.63,14600.0,64.0164,64.0474,63.9467,64.0397,14600.0
2014-08-05 13:55:00,82.65,82.68,82.55,82.55,16800.0,64.0552,64.0784,63.9777,63.9777,16800.0
2014-08-05 14:00:00,82.53,82.59,82.51,82.56,17900.0,63.9622,64.0087,63.9467,63.9854,17900.0
2014-08-05 14:05:00,82.54,82.54,82.35,82.38,23900.0,63.9699,63.9699,63.8227,63.8459,23900.0
2014-08-05 14:10:00,82.39,82.59,82.39,82.57,59600.0,63.8537,64.0087,63.8537,63.9932,59600.0
2014-08-05 14:15:00,82.57,82.6,82.54,82.55,43300.0,63.9932,64.0164,63.9699,63.9777,43300.0
2014-08-05 14:20:00,82.55,82.65,82.55,82.62,29100.0,63.9777,64.0552,63.9777,64.0319,29100.0
2014-08-05 14:25:00,82.61,82.77,82.61,82.76,43500.0,64.0242,64.1482,64.0242,64.1404,43500.0
2014-08-05 14:30:00,82.76,82.88,82.75,82.8,25000.0,64.1404,64.2334,64.1327,64.1714,25000.0
2014-08-05 14:35:00,82.81,82.86,82.78,82.79,25800.0,64.1792,64.2179,64.1559,64.1637,25800.0
2014-08-05 14:40:00,82.78,82.81,82.7,82.73,29000.0,64.1559,64.1792,64.0939,64.1172,29000.0
2014-08-05 14:45:00,82.73,82.79,82.71,82.78,27400.0,64.1172,64.1637,64.1017,64.1559,27400.0
2014-08-05 14:50:00,82.78,82.78,82.7,82.75,24700.0,64.1559,64.1559,64.0939,64.1327,24700.0
2014-08-05 14:55:00,82.76,82.81,82.71,82.73,24800.0,64.1404,64.1792,64.1017,64.1172,24800.0
2014-08-05 15:00:00,82.73,82.73,82.63,82.63,36600.0,64.1172,64.1172,64.0397,64.0397,36600.0
2014-08-05 15:05:00,82.62,82.69,82.54,82.55,39800.0,64.0319,64.0862,63.9699,63.9777,39800.0
2014-08-05 15:10:00,82.56,82.63,82.54,82.61,31400.0,63.9854,64.0397,63.9699,64.0242,31400.0
2014-08-05 15:15:00,82.59,82.74,82.59,82.73,36200.0,64.0087,64.1249,64.0087,64.1172,36200.0
2014-08-05 15:20:00,82.71,82.78,82.69,82.74,27700.0,64.1017,64.1559,64.0862,64.1249,27700.0
2014-08-05 15:25:00,82.75,82.79,82.63,82.64,33100.0,64.1327,64.1637,64.0397,64.0474,33100.0
2014-08-05 15:30:00,82.65,82.83,82.65,82.8,38100.0,64.0552,64.1947,64.0552,64.1714,38100.0
2014-08-05 15:35:00,82.8,82.93,82.8,82.85,48800.0,64.1714,64.2722,64.1714,64.2102,48800.0
2014-08-05 15:40:00,82.85,82.88,82.8,82.84,47800.0,64.2102,64.2334,64.1714,64.2024,47800.0
2014-08-05 15:45:00,82.84,82.87,82.76,82.78,71200.0,64.2024,64.2257,64.1404,64.1559,71200.0
2014-08-05 15:50:00,82.77,82.82,82.73,82.74,49300.0,64.1482,64.1869,64.1172,64.1249,49300.0
2014-08-05 15:55:00,82.74,82.82,82.7,82.71,132100.0,64.1249,64.1869,64.0939,64.1017,132100.0
2014-08-06 09:30:00,82.2,82.37,81.86,81.99,44900.0,63.7064,63.8382,63.4429,63.5437,44900.0
2014-08-06 09:35:00,82.0,82.23,81.94,82.02,29000.0,63.5514,63.7297,63.5049,63.5669,29000.0
2014-08-06 09:40:00,82.02,82.29,82.02,82.15,38100.0,63.5669,63.7762,63.5669,63.6677,38100.0
2014-08-06 09:45:00,82.14,82.26,82.08,82.14,37600.0,63.6599,63.7529,63.6134,63.6599,37600.0
2014-08-06 09:50:00,82.14,82.42,82.14,82.31,53000.0,63.6599,63.8769,63.6599,63.7917,53000.0
2014-08-06 09:55:00,82.31,82.36,82.24,82.33,37000.0,63.7917,63.8304,63.7374,63.8072,37000.0
2014-08-06 10:00:00,82.31,82.53,82.31,82.53,41900.0,63.7917,63.9622,63.7917,63.9622,41900.0
2014-08-06 10:05:00,82.54,82.72,82.5,82.62,36600.0,63.9699,64.1094,63.9389,64.0319,36600.0
2014-08-06 10:10:00,82.64,82.69,82.52,82.53,26000.0,64.0474,64.0862,63.9544,63.9622,26000.0
2014-08-06 10:15:00,82.54,82.58,82.4,82.47,20900.0,63.9699,64.0009,63.8614,63.9157,20900.0
2014-08-06 10:20:00,82.48,82.57,82.4,82.56,21900.0,63.9234,63.9932,63.8614,63.9854,21900.0
2014-08-06 10:25:00,82.58,82.71,82.58,82.71,20400.0,64.0009,64.1017,64.0009,64.1017,20400.0
2014-08-06 10:30:00,82.72,82.77,82.63,82.63,29800.0,64.1094,64.1482,64.0397,64.0397,29800.0
2014-08-06 10:35:00,82.63,82.65,82.52,82.61,23500.0,64.0397,64.0552,63.9544,64.0242,23500.0
2014-08-06 10:40:00,82.6,82.65,82.56,82.63,26500.0,64.0164,64.0552,63.9854,64.0397,26500.0
2014-08-06 10:45:00,82.63,82.66,82.53,82.61,23400.0,64.0397,64.0629,63.9622,64.0242,23400.0
2014-08-06 10:50:00,82.61,82.71,82.6,82.67,34200.0,64.0242,64.1017,64.0164,64.0707,34200.0
2014-08-06 10:55:00,82.68,82.86,82.67,82.84,19000.0,64.0784,64.2179,64.0707,64.2024,19000.0
2014-08-06 11:00:00,82.83,82.85,82.73,82.73,14600.0,64.1947,64.2102,64.1172,64.1172,14600.0
2014-08-06 11:05:00,82.73,82.84,82.73,82.76,22100.0,64.1172,64.2024,64.1172,64.1404,22100.0
2014-08-06 11:10:00,82.77,82.8,82.71,82.72,18500.0,64.1482,64.1714,64.1017,64.1094,18500.0
2014-08-06 11:15:00,82.72,82.72,82.58,82.61,19900.0,64.1094,64.1094,64.0009,64.0242,19900.0
2014-08-06 11:20:00,82.62,82.73,82.61,82.72,19300.0,64.0319,64.1172,64.0242,64.1094,19300.0
2014-08-06 11:25:00,82.72,82.75,82.5,82.52,32800.0,64.1094,64.1327,63.9389,63.9544,32800.0
2014-08-06 11:30:00,82.51,82.6,82.49,82.57,23700.0,63.9467,64.0164,63.9312,63.9932,23700.0
2014-08-06 11:35:00,82.57,82.62,82.5,82.54,15900.0,63.9932,64.0319,63.9389,63.9699,15900.0
2014-08-06 11:40:00,82.54,82.73,82.53,82.72,18100.0,63.9699,64.1172,63.9622,64.1094,18100.0
2014-08-06 11:45:00,82.75,82.78,82.71,82.76,16400.0,64.1327,64.1559,64.1017,64.1404,16400.0
2014-08-06 11:50:00,82.77,82.85,82.74,82.84,18000.0,64.1482,64.2102,64.1249,64.2024,18000.0
2014-08-06 11:55:00,82.84,82.9,82.82,82.85,19100.0,64.2024,64.2489,64.1869,64.2102,19100.0
2014-08-06 12:00:00,82.84,82.87,82.81,82.87,15500.0,64.2024,64.2257,64.1792,64.2257,15500.0
2014-08-06 12:05:00,82.88,82.89,82.83,82.83,10300.0,64.2334,64.2412,64.1947,64.1947,10300.0
2014-08-06 12:10:00,82.84,82.86,82.74,82.74,17700.0,64.2024,64.2179,64.1249,64.1249,17700.0
2014-08-06 12:15:00,82.75,82.75,82.6,82.64,18900.0,64.1327,64.1327,64.0164,64.0474,18900.0
2014-08-06 12:20:00,82.63,82.81,82.61,82.76,14700.0,64.0397,64.1792,64.0242,64.1404,14700.0
2014-08-06 12:25:00,82.75,82.77,82.65,82.67,11900.0,64.1327,64.1482,64.0552,64.0707,11900.0
2014-08-06 12:30:00,82.67,82.77,82.63,82.75,16700.0,64.0707,64.1482,64.0397,64.1327,16700.0
2014-08-06 12:35:00,82.74,82.82,82.7,82.78,15000.0,64.1249,64.1869,64.0939,64.1559,15000.0
2014-08-06 12:40:00,82.78,82.81,82.74,82.81,11000.0,64.1559,64.1792,64.1249,64.1792,11000.0
2014-08-06 12:45:00,82.83,82.83,82.72,82.72,11900.0,64.1947,64.1947,64.1094,64.1094,11900.0
2014-08-06 12:50:00,82.72,82.75,82.7,82.75,14600.0,64.1094,64.1327,64.0939,64.1327,14600.0
2014-08-06 12:55:00,82.75,82.77,82.7,82.75,13600.0,64.1327,64.1482,64.0939,64.1327,13600.0
2014-08-06 13:00:00,82.74,82.81,82.72,82.74,15200.0,64.1249,64.1792,64.1094,64.1249,15200.0
2014-08-06 13:05:00,82.72,82.73,82.67,82.73,14900.0,64.1094,64.1172,64.0707,64.1172,14900.0
2014-08-06 13:10:00,82.74,82.79,82.74,82.77,13500.0,64.1249,64.1637,64.1249,64.1482,13500.0
2014-08-06 13:15:00,82.76,82.84,82.76,82.83,15200.0,64.1404,64.2024,64.1404,64.1947,15200.0
2014-08-06 13:20:00,82.82,82.88,82.8,82.87,12800.0,64.1869,64.2334,64.1714,64.2257,12800.0
2014-08-06 13:25:00,82.89,82.89,82.81,82.82,16100.0,64.2412,64.2412,64.1792,64.1869,16100.0
2014-08-06 13:30:00,82.81,82.88,82.79,82.87,13200.0,64.1792,64.2334,64.1637,64.2257,13200.0
2014-08-06 13:35:00,82.87,82.92,82.87,82.88,17800.0,64.2257,64.2644,64.2257,64.2334,17800.0
2014-08-06 13:40:00,82.89,82.9,82.85,82.85,10300.0,64.2412,64.2489,64.2102,64.2102,10300.0
2014-08-06 13:45:00,82.86,82.86,82.73,82.79,14200.0,64.2179,64.2179,64.1172,64.1637,14200.0
2014-08-06 13:50:00,82.78,82.78,82.68,82.68,15000.0,64.1559,64.1559,64.0784,64.0784,15000.0
2014-08-06 13:55:00,82.67,82.72,82.65,82.67,10900.0,64.0707,64.1094,64.0552,64.0707,10900.0
2014-08-06 14:00:00,82.67,82.71,82.62,82.71,14400.0,64.0707,64.1017,64.0319,64.1017,14400.0
2014-08-06 14:05:00,82.72,82.75,82.7,82.75,16700.0,64.1094,64.1327,64.0939,64.1327,16700.0
2014-08-06 14:10:00,82.74,82.77,82.7,82.77,17300.0,64.1249,64.1482,64.0939,64.1482,17300.0
2014-08-06 14:15:00,82.77,82.81,82.75,82.8,21800.0,64.1482,64.1792,64.1327,64.1714,21800.0
2014-08-06 14:20:00,82.8,82.81,82.76,82.77,16800.0,64.1714,64.1792,64.1404,64.1482,16800.0
2014-08-06 14:25:00,82.77,82.81,82.77,82.78,13700.0,64.1482,64.1792,64.1482,64.1559,13700.0
2014-08-06 14:30:00,82.79,82.83,82.74,82.74,22600.0,64.1637,64.1947,64.1249,64.1249,22600.0
2014-08-06 14:35:00,82.73,82.73,82.66,82.69,23600.0,64.1172,64.1172,64.0629,64.0862,23600.0
2014-08-06 14:40:00,82.7,82.84,82.67,82.82,44100.0,64.0939,64.2024,64.0707,64.1869,44100.0
2014-08-06 14:45:00,82.81,82.85,82.78,82.85,33700.0,64.1792,64.2102,64.1559,64.2102,33700.0
2014-08-06 14:50:00,82.84,82.89,82.82,82.86,21400.0,64.2024,64.2412,64.1869,64.2179,21400.0
2014-08-06 14:55:00,82.85,82.85,82.75,82.75,19500.0,64.2102,64.2102,64.1327,64.1327,19500.0
2014-08-06 15:00:00,82.75,82.84,82.72,82.83,34100.0,64.1327,64.2024,64.1094,64.1947,34100.0
2014-08-06 15:05:00,82.83,82.84,82.78,82.79,20100.0,64.1947,64.2024,64.1559,64.1637,20100.0
2014-08-06 15:10:00,82.79,82.81,82.77,82.8,23300.0,64.1637,64.1792,64.1482,64.1714,23300.0
2014-08-06 15:15:00,82.8,82.84,82.79,82.83,30200.0,64.1714,64.2024,64.1637,64.1947,30200.0
2014-08-06 15:20:00,82.82,82.82,82.77,82.81,29500.0,64.1869,64.1869,64.1482,64.1792,29500.0
2014-08-06 15:25:00,82.81,82.9,82.81,82.89,33900.0,64.1792,64.2489,64.1792,64.2412,33900.0
2014-08-06 15:30:00,82.88,82.89,82.77,82.77,38300.0,64.2334,64.2412,64.1482,64.1482,38300.0
2014-08-06 15:35:00,82.77,82.83,82.76,82.81,34400.0,64.1482,64.1947,64.1404,64.1792,34400.0
2014-08-06 15:40:00,82.81,82.88,82.8,82.87,42700.0,64.1792,64.2334,64.1714,64.2257,42700.0
2014-08-06 15:45:00,82.87,82.89,82.8,82.8,61100.0,64.2257,64.2412,64.1714,64.1714,61100.0
2014-08-06 15:50:00,82.81,82.86,82.79,82.79,53000.0,64.1792,64.2179,64.1637,64.1637,53000.0
2014-08-06 15:55:00,82.79,82.81,82.75,82.77,57100.0,64.1637,64.1792,64.1327,64.1482,57100.0
2014-08-07 09:30:00,83.29,83.69,83.21,83.53,55700.0,64.5512,64.8612,64.4892,64.7372,55700.0
2014-08-07 09:35:00,83.57,83.77,83.53,83.62,24100.0,64.7682,64.9232,64.7372,64.8069,24100.0
2014-08-07 09:40:00,83.63,83.69,83.41,83.55,37200.0,64.8147,64.8612,64.6442,64.7527,37200.0
2014-08-07 09:45:00,83.54,83.59,83.39,83.42,19300.0,64.7449,64.7837,64.6287,64.6519,19300.0
2014-08-07 09:50:00,83.39,83.55,83.39,83.53,19800.0,64.6287,64.7527,64.6287,64.7372,19800.0
2014-08-07 09:55:00,83.54,83.7,83.51,83.6,34300.0,64.7449,64.8689,64.7217,64.7914,34300.0
2014-08-07 10:00:00,83.65,83.76,83.61,83.7,52800.0,64.8302,64.9154,64.7992,64.8689,52800.0
2014-08-07 10:05:00,83.7,83.82,83.65,83.81,33000.0,64.8689,64.9619,64.8302,64.9542,33000.0
2014-08-07 10:10:00,83.8,83.85,83.75,83.78,32200.0,64.9464,64.9852,64.9077,64.9309,32200.0
2014-08-07 10:15:00,83.79,83.81,83.66,83.66,27500.0,64.9387,64.9542,64.8379,64.8379,27500.0
2014-08-07 10:20:00,83.67,83.76,83.66,83.76,13700.0,64.8457,64.9154,64.8379,64.9154,13700.0
2014-08-07 10:25:00,83.76,83.96,83.76,83.96,29300.0,64.9154,65.0704,64.9154,65.0704,29300.0
2014-08-07 10:30:00,83.96,84.05,83.88,84.04,43700.0,65.0704,65.1402,65.0084,65.1324,43700.0
2014-08-07 10:35:00,84.03,84.08,83.98,84.02,18400.0,65.1247,65.1634,65.0859,65.1169,18400.0
2014-08-07 10:40:00,84.0,84.0,83.72,83.72,20900.0,65.1014,65.1014,64.8844,64.8844,20900.0
2014-08-07 10:45:00,83.71,83.78,83.66,83.68,24300.0,64.8767,64.9309,64.8379,64.8534,24300.0
2014-08-07 10:50:00,83.68,83.69,83.53,83.57,36500.0,64.8534,64.8612,64.7372,64.7682,36500.0
2014-08-07 10:55:00,83.57,83.59,83.5,83.57,15700.0,64.7682,64.7837,64.7139,64.7682,15700.0
2014-08-07 11:00:00,83.56,83.63,83.46,83.6,31800.0,64.7604,64.8147,64.6829,64.7914,31800.0
2014-08-07 11:05:00,83.6,83.6,83.46,83.53,13400.0,64.7914,64.7914,64.6829,64.7372,13400.0
2014-08-07 11:10:00,83.5,83.55,83.37,83.38,6800.0,64.7139,64.7527,64.6132,64.6209,6800.0
2014-08-07 11:15:00,83.4,83.48,83.37,83.47,6400.0,64.6364,64.6984,64.6132,64.6907,6400.0
2014-08-07 11:20:00,83.47,83.57,83.47,83.57,8700.0,64.6907,64.7682,64.6907,64.7682,8700.0
2014-08-07 11:25:00,83.57,83.59,83.42,83.42,17400.0,64.7682,64.7837,64.6519,64.6519,17400.0
2014-08-07 11:30:00,83.42,83.58,83.42,83.53,12500.0,64.6519,64.7759,64.6519,64.7372,12500.0
2014-08-07 11:35:00,83.51,83.57,83.51,83.53,9000.0,64.7217,64.7682,64.7217,64.7372,9000.0
2014-08-07 11:40:00,83.54,83.54,83.44,83.48,8300.0,64.7449,64.7449,64.6674,64.6984,8300.0
2014-08-07 11:45:00,83.48,83.5,83.36,83.47,30400.0,64.6984,64.7139,64.6054,64.6907,30400.0
2014-08-07 11:50:00,83.45,83.51,83.41,83.45,26400.0,64.6752,64.7217,64.6442,64.6752,26400.0
2014-08-07 11:55:00,83.44,83.53,83.43,83.52,13200.0,64.6674,64.7372,64.6597,64.7294,13200.0
2014-08-07 12:00:00,83.52,83.53,83.42,83.51,14900.0,64.7294,64.7372,64.6519,64.7217,14900.0
2014-08-07 12:05:00,83.53,83.58,83.47,83.58,9700.0,64.7372,64.7759,64.6907,64.7759,9700.0
2014-08-07 12:10:00,83.58,83.59,83.47,83.47,6600.0,64.7759,64.7837,64.6907,64.6907,6600.0
2014-08-07 12:15:00,83.48,83.48,83.36,83.37,11900.0,64.6984,64.6984,64.6054,64.6132,11900.0
2014-08-07 12:20:00,83.34,83.42,83.31,83.41,10400.0,64.5899,64.6519,64.5667,64.6442,10400.0
2014-08-07 12:25:00,83.42,83.46,83.33,83.34,7000.0,64.6519,64.6829,64.5822,64.5899,7000.0
2014-08-07 12:30:00,83.35,83.36,83.25,83.25,9700.0,64.5977,64.6054,64.5202,64.5202,9700.0
2014-08-07 12:35:00,83.24,83.25,83.12,83.24,9500.0,64.5124,64.5202,64.4194,64.5124,9500.0
2014-08-07 12:40:00,83.24,83.31,83.22,83.28,6200.0,64.5124,64.5667,64.4969,64.5434,6200.0
2014-08-07 12:45:00,83.29,83.31,83.25,83.31,4600.0,64.5512,64.5667,64.5202,64.5667,4600.0
2014-08-07 12:50:00,83.31,83.32,83.22,83.32,7600.0,64.5667,64.5744,64.4969,64.5744,7600.0
2014-08-07 12:55:00,83.33,83.35,83.29,83.35,15000.0,64.5822,64.5977,64.5512,64.5977,15000.0
2014-08-07 13:00:00,83.36,83.5,83.36,83.48,5300.0,64.6054,64.7139,64.6054,64.6984,5300.0
2014-08-07 13:05:00,83.47,83.54,83.47,83.54,8600.0,64.6907,64.7449,64.6907,64.7449,8600.0
2014-08-07 13:10:00,83.55,83.56,83.52,83.54,12400.0,64.7527,64.7604,64.7294,64.7449,12400.0
2014-08-07 13:15:00,83.55,83.61,83.53,83.54,11200.0,64.7527,64.7992,64.7372,64.7449,11200.0
2014-08-07 13:20:00,83.55,83.56,83.48,83.55,10700.0,64.7527,64.7604,64.6984,64.7527,10700.0
2014-08-07 13:25:00,83.55,83.62,83.52,83.54,9700.0,64.7527,64.8069,64.7294,64.7449,9700.0
2014-08-07 13:30:00,83.53,83.58,83.53,83.56,7200.0,64.7372,64.7759,64.7372,64.7604,7200.0
2014-08-07 13:35:00,83.56,83.61,83.51,83.61,10200.0,64.7604,64.7992,64.7217,64.7992,10200.0
2014-08-07 13:40:00,83.63,83.64,83.57,83.63,8500.0,64.8147,64.8224,64.7682,64.8147,8500.0
2014-08-07 13:45:00,83.63,83.68,83.6,83.66,21500.0,64.8147,64.8534,64.7914,64.8379,21500.0
2014-08-07 13:50:00,83.65,83.65,83.58,83.6,10100.0,64.8302,64.8302,64.7759,64.7914,10100.0
2014-08-07 13:55:00,83.61,83.64,83.59,83.6,16800.0,64.7992,64.8224,64.7837,64.7914,16800.0
2014-08-07 14:00:00,83.6,83.6,83.47,83.58,16100.0,64.7914,64.7914,64.6907,64.7759,16100.0
2014-08-07 14:05:00,83.59,83.62,83.55,83.59,10400.0,64.7837,64.8069,64.7527,64.7837,10400.0
2014-08-07 14:10:00,83.58,83.58,83.49,83.5,7100.0,64.7759,64.7759,64.7062,64.7139,7100.0
2014-08-07 14:15:00,83.51,83.51,83.39,83.41,11600.0,64.7217,64.7217,64.6287,64.6442,11600.0
2014-08-07 14:20:00,83.42,83.44,83.39,83.39,12000.0,64.6519,64.6674,64.6287,64.6287,12000.0
2014-08-07 14:25:00,83.38,83.38,83.32,83.32,11100.0,64.6209,64.6209,64.5744,64.5744,11100.0
2014-08-07 14:30:00,83.32,83.32,83.26,83.27,10400.0,64.5744,64.5744,64.5279,64.5357,10400.0
2014-08-07 14:35:00,83.25,83.29,83.2,83.2,11000.0,64.5202,64.5512,64.4814,64.4814,11000.0
2014-08-07 14:40:00,83.2,83.28,83.18,83.18,17900.0,64.4814,64.5434,64.4659,64.4659,17900.0
2014-08-07 14:45:00,83.18,83.26,83.18,83.24,25500.0,64.4659,64.5279,64.4659,64.5124,25500.0
2014-08-07 14:50:00,83.24,83.29,83.22,83.23,14200.0,64.5124,64.5512,64.4969,64.5047,14200.0
2014-08-07 14:55:00,83.23,83.23,83.11,83.11,14400.0,64.5047,64.5047,64.4117,64.4117,14400.0
2014-08-07 15:00:00,83.11,83.18,83.11,83.14,19400.0,64.4117,64.4659,64.4117,64.4349,19400.0
2014-08-07 15:05:00,83.13,83.18,83.05,83.09,38400.0,64.4272,64.4659,64.3652,64.3962,38400.0
2014-08-07 15:10:00,83.09,83.15,83.02,83.03,18200.0,64.3962,64.4427,64.3419,64.3497,18200.0
2014-08-07 15:15:00,83.02,83.08,82.96,83.06,25100.0,64.3419,64.3884,64.2954,64.3729,25100.0
2014-08-07 15:20:00,83.05,83.05,82.95,82.97,16200.0,64.3652,64.3652,64.2877,64.3032,16200.0
2014-08-07 15:25:00,82.98,83.03,82.95,83.03,25100.0,64.3109,64.3497,64.2877,64.3497,25100.0
2014-08-07 15:30:00,83.02,83.03,82.96,83.01,26100.0,64.3419,64.3497,64.2954,64.3342,26100.0
2014-08-07 15:35:00,83.02,83.11,82.96,83.09,30300.0,64.3419,64.4117,64.2954,64.3962,30300.0
2014-08-07 15:40:00,83.09,83.12,83.01,83.02,31700.0,64.3962,64.4194,64.3342,64.3419,31700.0
2014-08-07 15:45:00,83.02,83.05,83.0,83.01,30600.0,64.3419,64.3652,64.3264,64.3342,30600.0
2014-08-07 15:50:00,83.01,83.11,83.0,83.1,43000.0,64.3342,64.4117,64.3264,64.4039,43000.0
2014-08-07 15:55:00,83.1,83.12,83.03,83.04,63100.0,64.4039,64.4194,64.3497,64.3574,63100.0
2014-08-08 09:30:00,83.22,83.6,83.22,83.46,36900.0,64.4969,64.7914,64.4969,64.6829,36900.0
2014-08-08 09:35:00,83.45,83.45,83.13,83.19,28800.0,64.6752,64.6752,64.4272,64.4737,28800.0
2014-08-08 09:40:00,83.18,83.18,82.99,83.11,27900.0,64.4659,64.4659,64.3187,64.4117,27900.0
2014-08-08 09:45:00,83.13,83.15,83.06,83.13,17200.0,64.4272,64.4427,64.3729,64.4272,17200.0
2014-08-08 09:50:00,83.11,83.26,83.07,83.22,40300.0,64.4117,64.5279,64.3807,64.4969,40300.0
2014-08-08 09:55:00,83.25,83.36,83.19,83.2,18900.0,64.5202,64.6054,64.4737,64.4814,18900.0
2014-08-08 10:00:00,83.22,83.3,83.08,83.27,12000.0,64.4969,64.5589,64.3884,64.5357,12000.0
2014-08-08 10:05:00,83.29,83.35,83.18,83.32,25400.0,64.5512,64.5977,64.4659,64.5744,25400.0
2014-08-08 10:10:00,83.36,83.38,83.26,83.26,7400.0,64.6054,64.6209,64.5279,64.5279,7400.0
2014-08-08 10:15:00,83.26,83.45,83.21,83.44,24800.0,64.5279,64.6752,64.4892,64.6674,24800.0
2014-08-08 10:20:00,83.42,83.46,83.34,83.41,11400.0,64.6519,64.6829,64.5899,64.6442,11400.0
2014-08-08 10:25:00,83.39,83.39,83.3,83.36,12900.0,64.6287,64.6287,64.5589,64.6054,12900.0
2014-08-08 10:30:00,83.35,83.43,83.32,83.42,14100.0,64.5977,64.6597,64.5744,64.6519,14100.0
2014-08-08 10:35:00,83.43,83.6,83.42,83.6,13000.0,64.6597,64.7914,64.6519,64.7914,13000.0
2014-08-08 10:40:00,83.6,83.79,83.6,83.73,15800.0,64.7914,64.9387,64.7914,64.8922,15800.0
2014-08-08 10:45:00,83.69,83.82,83.69,83.72,10700.0,64.8612,64.9619,64.8612,64.8844,10700.0
2014-08-08 10:50:00,83.73,83.78,83.69,83.71,15900.0,64.8922,64.9309,64.8612,64.8767,15900.0
2014-08-08 10:55:00,83.7,83.74,83.68,83.7,9400.0,64.8689,64.8999,64.8534,64.8689,9400.0
2014-08-08 11:00:00,83.69,83.71,83.64,83.71,15500.0,64.8612,64.8767,64.8224,64.8767,15500.0
2014-08-08 11:05:00,83.71,83.77,83.68,83.77,13700.0,64.8767,64.9232,64.8534,64.9232,13700.0
2014-08-08 11:10:00,83.77,83.91,83.76,83.85,13300.0,64.9232,65.0317,64.9154,64.9852,13300.0
2014-08-08 11:15:00,83.85,83.89,83.76,83.84,11500.0,64.9852,65.0162,64.9154,64.9774,11500.0
2014-08-08 11:20:00,83.83,83.86,83.79,83.83,15500.0,64.9697,64.9929,64.9387,64.9697,15500.0
2014-08-08 11:25:00,83.83,83.88,83.78,83.8,21800.0,64.9697,65.0084,64.9309,64.9464,21800.0
2014-08-08 11:30:00,83.8,83.82,83.77,83.82,23300.0,64.9464,64.9619,64.9232,64.9619,23300.0
2014-08-08 11:35:00,83.82,83.85,83.78,83.85,11100.0,64.9619,64.9852,64.9309,64.9852,11100.0
2014-08-08 11:40:00,83.85,83.89,83.84,83.87,8400.0,64.9852,65.0162,64.9774,65.0007,8400.0
2014-08-08 11:45:00,83.85,83.86,83.79,83.79,8800.0,64.9852,64.9929,64.9387,64.9387,8800.0
2014-08-08 11:50:00,83.78,83.8,83.76,83.78,6700.0,64.9309,64.9464,64.9154,64.9309,6700.0
2014-08-08 11:55:00,83.78,83.89,83.78,83.86,9900.0,64.9309,65.0162,64.9309,64.9929,9900.0
2014-08-08 12:00:00,83.86,83.86,83.81,83.81,3400.0,64.9929,64.9929,64.9542,64.9542,3400.0
2014-08-08 12:05:00,83.8,83.85,83.78,83.8,5400.0,64.9464,64.9852,64.9309,64.9464,5400.0
2014-08-08 12:10:00,83.79,83.82,83.78,83.82,4700.0,64.9387,64.9619,64.9309,64.9619,4700.0
2014-08-08 12:15:00,83.82,83.82,83.71,83.73,10000.0,64.9619,64.9619,64.8767,64.8922,10000.0
2014-08-08 12:20:00,83.73,83.76,83.73,83.75,4200.0,64.8922,64.9154,64.8922,64.9077,4200.0
2014-08-08 12:25:00,83.75,83.75,83.68,83.72,4500.0,64.9077,64.9077,64.8534,64.8844,4500.0
2014-08-08 12:30:00,83.72,83.73,83.67,83.67,22600.0,64.8844,64.8922,64.8457,64.8457,22600.0
2014-08-08 12:35:00,83.68,83.77,83.67,83.77,37600.0,64.8534,64.9232,64.8457,64.9232,37600.0
2014-08-08 12:40:00,83.77,83.77,83.73,83.73,4100.0,64.9232,64.9232,64.8922,64.8922,4100.0
2014-08-08 12:45:00,83.71,83.75,83.7,83.75,5600.0,64.8767,64.9077,64.8689,64.9077,5600.0
2014-08-08 12:50:00,83.75,83.78,83.74,83.76,4000.0,64.9077,64.9309,64.8999,64.9154,4000.0
2014-08-08 12:55:00,83.76,83.76,83.72,83.74,4900.0,64.9154,64.9154,64.8844,64.8999,4900.0
2014-08-08 13:00:00,83.74,83.79,83.72,83.79,8300.0,64.8999,64.9387,64.8844,64.9387,8300.0
2014-08-08 13:05:00,83.8,83.91,83.79,83.9,24000.0,64.9464,65.0317,64.9387,65.0239,24000.0
2014-08-08 13:10:00,83.88,83.94,83.85,83.93,25100.0,65.0084,65.0549,64.9852,65.0472,25100.0
2014-08-08 13:15:00,83.93,84.11,83.91,84.1,25800.0,65.0472,65.1867,65.0317,65.1789,25800.0
2014-08-08 13:20:00,84.11,84.23,84.04,84.23,108500.0,65.1867,65.2797,65.1324,65.2797,108500.0
2014-08-08 13:25:00,84.22,84.42,84.2,84.36,35500.0,65.2719,65.427,65.2564,65.3804,35500.0
2014-08-08 13:30:00,84.36,84.38,84.2,84.24,18100.0,65.3804,65.3959,65.2564,65.2874,18100.0
2014-08-08 13:35:00,84.24,84.26,84.2,84.26,9700.0,65.2874,65.3029,65.2564,65.3029,9700.0
2014-08-08 13:40:00,84.25,84.35,84.25,84.28,17000.0,65.2952,65.3727,65.2952,65.3184,17000.0
2014-08-08 13:45:00,84.29,84.32,84.25,84.25,13600.0,65.3262,65.3494,65.2952,65.2952,13600.0
2014-08-08 13:50:00,84.26,84.29,84.25,84.25,6800.0,65.3029,65.3262,65.2952,65.2952,6800.0
2014-08-08 13:55:00,84.26,84.3,84.24,84.29,4100.0,65.3029,65.3339,65.2874,65.3262,4100.0
2014-08-08 14:00:00,84.28,84.31,84.23,84.27,11500.0,65.3184,65.3417,65.2797,65.3107,11500.0
2014-08-08 14:05:00,84.26,84.33,84.26,84.28,8500.0,65.3029,65.3572,65.3029,65.3184,8500.0
2014-08-08 14:10:00,84.28,84.28,84.2,84.23,7400.0,65.3184,65.3184,65.2564,65.2797,7400.0
2014-08-08 14:15:00,84.23,84.23,84.11,84.19,55900.0,65.2797,65.2797,65.1867,65.2487,55900.0
2014-08-08 14:20:00,84.19,84.24,84.15,84.24,17900.0,65.2487,65.2874,65.2177,65.2874,17900.0
2014-08-08 14:25:00,84.24,84.32,84.24,84.32,13500.0,65.2874,65.3494,65.2874,65.3494,13500.0
2014-08-08 14:30:00,84.32,84.37,84.28,84.3,15000.0,65.3494,65.3882,65.3184,65.3339,15000.0
2014-08-08 14:35:00,84.3,84.36,84.29,84.35,14600.0,65.3339,65.3804,65.3262,65.3727,14600.0
2014-08-08 14:40:00,84.35,84.35,84.25,84.26,13700.0,65.3727,65.3727,65.2952,65.3029,13700.0
2014-08-08 14:45:00,84.27,84.36,84.26,84.35,17000.0,65.3107,65.3804,65.3029,65.3727,17000.0
2014-08-08 14:50:00,84.35,84.39,84.34,84.36,10800.0,65.3727,65.4037,65.3649,65.3804,10800.0
2014-08-08 14:55:00,84.36,84.41,84.32,84.35,29600.0,65.3804,65.4192,65.3494,65.3727,29600.0
2014-08-08 15:00:00,84.35,84.36,84.35,84.36,16200.0,65.3727,65.3804,65.3727,65.3804,16200.0
2014-08-08 15:05:00,84.36,84.39,84.33,84.35,16000.0,65.3804,65.4037,65.3572,65.3727,16000.0
2014-08-08 15:10:00,84.34,84.49,84.34,84.49,41600.0,65.3649,65.4812,65.3649,65.4812,41600.0
2014-08-08 15:15:00,84.49,84.52,84.41,84.42,18700.0,65.4812,65.5045,65.4192,65.427,18700.0
2014-08-08 15:20:00,84.43,84.51,84.41,84.49,25100.0,65.4347,65.4967,65.4192,65.4812,25100.0
2014-08-08 15:25:00,84.48,84.56,84.46,84.56,24600.0,65.4735,65.5355,65.458,65.5355,24600.0
2014-08-08 15:30:00,84.56,84.56,84.5,84.51,28900.0,65.5355,65.5355,65.489,65.4967,28900.0
2014-08-08 15:35:00,84.52,84.54,84.5,84.54,31300.0,65.5045,65.52,65.489,65.52,31300.0
2014-08-08 15:40:00,84.54,84.6,84.52,84.6,34500.0,65.52,65.5665,65.5045,65.5665,34500.0
2014-08-08 15:45:00,84.6,84.66,84.58,84.61,51800.0,65.5665,65.613,65.551,65.5742,51800.0
2014-08-08 15:50:00,84.62,84.63,84.57,84.59,42700.0,65.582,65.5897,65.5432,65.5587,42700.0
2014-08-08 15:55:00,84.6,84.64,84.56,84.58,77600.0,65.5665,65.5975,65.5355,65.551,77600.0
2014-08-11 09:30:00,84.82,84.97,84.71,84.86,27100.0,65.737,65.8532,65.6517,65.768,27100.0
2014-08-11 09:35:00,84.86,84.97,84.86,84.86,13800.0,65.768,65.8532,65.768,65.768,13800.0
2014-08-11 09:40:00,84.88,84.96,84.83,84.86,11100.0,65.7835,65.8455,65.7447,65.768,11100.0
2014-08-11 09:45:00,84.86,84.91,84.75,84.75,8800.0,65.768,65.8067,65.6827,65.6827,8800.0
2014-08-11 09:50:00,84.8,84.95,84.8,84.91,8800.0,65.7215,65.8377,65.7215,65.8067,8800.0
2014-08-11 09:55:00,84.92,84.98,84.86,84.92,18600.0,65.8145,65.861,65.768,65.8145,18600.0
2014-08-11 10:00:00,84.93,85.03,84.91,84.98,15400.0,65.8222,65.8997,65.8067,65.861,15400.0
2014-08-11 10:05:00,85.0,85.07,84.98,85.05,13100.0,65.8765,65.9307,65.861,65.9152,13100.0
2014-08-11 10:10:00,85.05,85.08,84.99,85.01,16000.0,65.9152,65.9385,65.8687,65.8842,16000.0
2014-08-11 10:15:00,85.02,85.09,84.99,85.05,13800.0,65.892,65.9462,65.8687,65.9152,13800.0
2014-08-11 10:20:00,85.04,85.09,85.02,85.09,8100.0,65.9075,65.9462,65.892,65.9462,8100.0
2014-08-11 10:25:00,85.07,85.07,84.91,84.93,21800.0,65.9307,65.9307,65.8067,65.8222,21800.0
2014-08-11 10:30:00,84.94,85.04,84.91,85.03,34600.0,65.83,65.9075,65.8067,65.8997,34600.0
2014-08-11 10:35:00,85.04,85.1,85.03,85.06,10800.0,65.9075,65.954,65.8997,65.923,10800.0
2014-08-11 10:40:00,85.05,85.07,85.0,85.04,16700.0,65.9152,65.9307,65.8765,65.9075,16700.0
2014-08-11 10:45:00,85.05,85.1,85.03,85.08,8100.0,65.9152,65.954,65.8997,65.9385,8100.0
2014-08-11 10:50:00,85.09,85.11,84.99,85.08,12700.0,65.9462,65.9617,65.8687,65.9385,12700.0
2014-08-11 10:55:00,85.07,85.07,84.96,84.97,6900.0,65.9307,65.9307,65.8455,65.8532,6900.0
2014-08-11 11:00:00,84.95,84.99,84.91,84.97,9900.0,65.8377,65.8687,65.8067,65.8532,9900.0
2014-08-11 11:05:00,84.97,85.0,84.95,84.98,11600.0,65.8532,65.8765,65.8377,65.861,11600.0
2014-08-11 11:10:00,84.98,85.07,84.95,85.07,8700.0,65.861,65.9307,65.8377,65.9307,8700.0
2014-08-11 11:15:00,85.08,85.14,85.05,85.14,10700.0,65.9385,65.985,65.9152,65.985,10700.0
2014-08-11 11:20:00,85.14,85.21,85.12,85.13,15100.0,65.985,66.0392,65.9695,65.9772,15100.0
2014-08-11 11:25:00,85.12,85.13,85.03,85.03,8100.0,65.9695,65.9772,65.8997,65.8997,8100.0
2014-08-11 11:30:00,85.05,85.05,85.01,85.03,6300.0,65.9152,65.9152,65.8842,65.8997,6300.0
2014-08-11 11:35:00,85.02,85.04,84.97,84.97,10200.0,65.892,65.9075,65.8532,65.8532,10200.0
2014-08-11 11:40:00,84.97,85.01,84.94,85.01,13400.0,65.8532,65.8842,65.83,65.8842,13400.0
2014-08-11 11:45:00,85.01,85.02,84.97,84.98,9800.0,65.8842,65.892,65.8532,65.861,9800.0
2014-08-11 11:50:00,84.99,85.01,84.92,84.95,9200.0,65.8687,65.8842,65.8145,65.8377,9200.0
2014-08-11 11:55:00,84.96,84.99,84.95,84.97,24900.0,65.8455,65.8687,65.8377,65.8532,24900.0
2014-08-11 12:00:00,84.97,85.0,84.87,84.88,10500.0,65.8532,65.8765,65.7757,65.7835,10500.0
2014-08-11 12:05:00,84.89,84.91,84.88,84.89,5200.0,65.7912,65.8067,65.7835,65.7912,5200.0
2014-08-11 12:10:00,84.89,84.9,84.86,84.87,6700.0,65.7912,65.799,65.768,65.7757,6700.0
2014-08-11 12:15:00,84.87,84.92,84.85,84.92,4600.0,65.7757,65.8145,65.7602,65.8145,4600.0
2014-08-11 12:20:00,84.92,84.97,84.9,84.95,5100.0,65.8145,65.8532,65.799,65.8377,5100.0
2014-08-11 12:25:00,84.96,84.99,84.95,84.95,6700.0,65.8455,65.8687,65.8377,65.8377,6700.0
2014-08-11 12:30:00,84.94,85.0,84.91,84.99,25800.0,65.83,65.8765,65.8067,65.8687,25800.0
2014-08-11 12:35:00,85.0,85.01,84.97,85.01,13700.0,65.8765,65.8842,65.8532,65.8842,13700.0
2014-08-11 12:40:00,85.0,85.01,84.98,84.99,5900.0,65.8765,65.8842,65.861,65.8687,5900.0
2014-08-11 12:45:00,84.98,84.98,84.92,84.94,8600.0,65.861,65.861,65.8145,65.83,8600.0
2014-08-11 12:50:00,84.95,84.98,84.93,84.98,6200.0,65.8377,65.861,65.8222,65.861,6200.0
2014-08-11 12:55:00,84.97,85.02,84.95,84.95,6200.0,65.8532,65.892,65.8377,65.8377,6200.0
2014-08-11 13:00:00,84.95,84.97,84.91,84.91,12000.0,65.8377,65.8532,65.8067,65.8067,12000.0
2014-08-11 13:05:00,84.9,84.92,84.87,84.89,4700.0,65.799,65.8145,65.7757,65.7912,4700.0
2014-08-11 13:10:00,84.9,84.94,84.9,84.91,6800.0,65.799,65.83,65.799,65.8067,6800.0
2014-08-11 13:15:00,84.89,84.89,84.84,84.87,7100.0,65.7912,65.7912,65.7525,65.7757,7100.0
2014-08-11 13:20:00,84.88,84.9,84.87,84.87,6900.0,65.7835,65.799,65.7757,65.7757,6900.0
2014-08-11 13:25:00,84.87,84.88,84.81,84.82,4500.0,65.7757,65.7835,65.7292,65.737,4500.0
2014-08-11 13:30:00,84.83,84.86,84.8,84.82,9000.0,65.7447,65.768,65.7215,65.737,9000.0
2014-08-11 13:35:00,84.82,84.88,84.81,84.86,4900.0,65.737,65.7835,65.7292,65.768,4900.0
2014-08-11 13:40:00,84.86,84.88,84.83,84.86,8500.0,65.768,65.7835,65.7447,65.768,8500.0
2014-08-11 13:45:00,84.86,84.87,84.74,84.75,33600.0,65.768,65.7757,65.675,65.6827,33600.0
2014-08-11 13:50:00,84.75,84.76,84.6,84.61,45100.0,65.6827,65.6905,65.5665,65.5742,45100.0
2014-08-11 13:55:00,84.6,84.62,84.55,84.62,10100.0,65.5665,65.582,65.5277,65.582,10100.0
2014-08-11 14:00:00,84.62,84.62,84.51,84.56,11900.0,65.582,65.582,65.4967,65.5355,11900.0
2014-08-11 14:05:00,84.56,84.62,84.56,84.61,8300.0,65.5355,65.582,65.5355,65.5742,8300.0
2014-08-11 14:10:00,84.61,84.62,84.54,84.55,9700.0,65.5742,65.582,65.52,65.5277,9700.0
2014-08-11 14:15:00,84.53,84.58,84.49,84.57,17100.0,65.5122,65.551,65.4812,65.5432,17100.0
2014-08-11 14:20:00,84.57,84.58,84.53,84.56,15800.0,65.5432,65.551,65.5122,65.5355,15800.0
2014-08-11 14:25:00,84.57,84.57,84.49,84.51,14500.0,65.5432,65.5432,65.4812,65.4967,14500.0
2014-08-11 14:30:00,84.51,84.62,84.49,84.62,7900.0,65.4967,65.582,65.4812,65.582,7900.0
2014-08-11 14:35:00,84.62,84.66,84.61,84.64,18400.0,65.582,65.613,65.5742,65.5975,18400.0
2014-08-11 14:40:00,84.64,84.7,84.63,84.7,4500.0,65.5975,65.644,65.5897,65.644,4500.0
2014-08-11 14:45:00,84.71,84.73,84.66,84.67,12800.0,65.6517,65.6672,65.613,65.6207,12800.0
2014-08-11 14:50:00,84.67,84.68,84.63,84.67,12600.0,65.6207,65.6285,65.5897,65.6207,12600.0
2014-08-11 14:55:00,84.67,84.72,84.66,84.69,9500.0,65.6207,65.6595,65.613,65.6362,9500.0
2014-08-11 15:00:00,84.7,84.75,84.67,84.75,16300.0,65.644,65.6827,65.6207,65.6827,16300.0
2014-08-11 15:05:00,84.74,84.78,84.72,84.77,8900.0,65.675,65.706,65.6595,65.6982,8900.0
2014-08-11 15:10:00,84.76,84.8,84.75,84.8,9300.0,65.6905,65.7215,65.6827,65.7215,9300.0
2014-08-11 15:15:00,84.81,84.81,84.7,84.72,25100.0,65.7292,65.7292,65.644,65.6595,25100.0
2014-08-11 15:20:00,84.72,84.72,84.68,84.7,14100.0,65.6595,65.6595,65.6285,65.644,14100.0
2014-08-11 15:25:00,84.7,84.71,84.64,84.65,16600.0,65.644,65.6517,65.5975,65.6052,16600.0
2014-08-11 15:30:00,84.65,84.71,84.65,84.71,15500.0,65.6052,65.6517,65.6052,65.6517,15500.0
2014-08-11 15:35:00,84.71,84.73,84.7,84.72,18500.0,65.6517,65.6672,65.644,65.6595,18500.0
2014-08-11 15:40:00,84.72,84.72,84.63,84.63,23300.0,65.6595,65.6595,65.5897,65.5897,23300.0
2014-08-11 15:45:00,84.64,84.67,84.63,84.65,25400.0,65.5975,65.6207,65.5897,65.6052,25400.0
2014-08-11 15:50:00,84.65,84.71,84.63,84.68,40300.0,65.6052,65.6517,65.5897,65.6285,40300.0
2014-08-11 15:55:00,84.68,84.69,84.65,84.66,40200.0,65.6285,65.6362,65.6052,65.613,40200.0
2014-08-12 09:30:00,84.62,84.7,84.24,84.63,35400.0,65.582,65.644,65.2874,65.5897,35400.0
2014-08-12 09:35:00,84.58,85.0,84.58,85.0,8800.0,65.551,65.8765,65.551,65.8765,8800.0
2014-08-12 09:40:00,85.03,85.14,85.03,85.12,13500.0,65.8997,65.985,65.8997,65.9695,13500.0
2014-08-12 09:45:00,85.13,85.23,85.1,85.22,20500.0,65.9772,66.0547,65.954,66.047,20500.0
2014-08-12 09:50:00,85.23,85.23,85.14,85.16,22200.0,66.0547,66.0547,65.985,66.0005,22200.0
2014-08-12 09:55:00,85.16,85.31,85.15,85.3,19900.0,66.0005,66.1167,65.9927,66.109,19900.0
2014-08-12 10:00:00,85.3,85.32,85.18,85.23,15100.0,66.109,66.1245,66.016,66.0547,15100.0
2014-08-12 10:05:00,85.23,85.31,85.11,85.11,72800.0,66.0547,66.1167,65.9617,65.9617,72800.0
2014-08-12 10:10:00,85.08,85.23,85.06,85.23,14100.0,65.9385,66.0547,65.923,66.0547,14100.0
2014-08-12 10:15:00,85.22,85.29,85.15,85.24,14700.0,66.047,66.1012,65.9927,66.0625,14700.0
2014-08-12 10:20:00,85.26,85.34,85.26,85.34,8700.0,66.078,66.14,66.078,66.14,8700.0
2014-08-12 10:25:00,85.33,85.33,85.2,85.31,11100.0,66.1322,66.1322,66.0315,66.1167,11100.0
2014-08-12 10:30:00,85.31,85.31,85.17,85.26,19200.0,66.1167,66.1167,66.0082,66.078,19200.0
2014-08-12 10:35:00,85.24,85.27,85.2,85.21,6500.0,66.0625,66.0857,66.0315,66.0392,6500.0
2014-08-12 10:40:00,85.19,85.27,85.14,85.15,15600.0,66.0237,66.0857,65.985,65.9927,15600.0
2014-08-12 10:45:00,85.15,85.17,85.13,85.15,16500.0,65.9927,66.0082,65.9772,65.9927,16500.0
2014-08-12 10:50:00,85.14,85.17,85.12,85.16,15000.0,65.985,66.0082,65.9695,66.0005,15000.0
2014-08-12 10:55:00,85.16,85.19,85.09,85.12,19600.0,66.0005,66.0237,65.9462,65.9695,19600.0
2014-08-12 11:00:00,85.11,85.11,84.94,84.94,15400.0,65.9617,65.9617,65.83,65.83,15400.0
2014-08-12 11:05:00,84.94,84.96,84.91,84.95,19000.0,65.83,65.8455,65.8067,65.8377,19000.0
2014-08-12 11:10:00,84.95,85.04,84.94,85.01,11600.0,65.8377,65.9075,65.83,65.8842,11600.0
2014-08-12 11:15:00,85.02,85.02,84.98,84.99,3900.0,65.892,65.892,65.861,65.8687,3900.0
2014-08-12 11:20:00,85.0,85.0,84.96,84.98,10700.0,65.8765,65.8765,65.8455,65.861,10700.0
2014-08-12 11:25:00,84.98,85.01,84.97,85.01,9800.0,65.861,65.8842,65.8532,65.8842,9800.0
2014-08-12 11:30:00,85.01,85.07,84.99,85.03,11700.0,65.8842,65.9307,65.8687,65.8997,11700.0
2014-08-12 11:35:00,85.02,85.09,85.02,85.09,10900.0,65.892,65.9462,65.892,65.9462,10900.0
2014-08-12 11:40:00,85.09,85.11,85.08,85.09,24300.0,65.9462,65.9617,65.9385,65.9462,24300.0
2014-08-12 11:45:00,85.09,85.15,85.08,85.13,12800.0,65.9462,65.9927,65.9385,65.9772,12800.0
2014-08-12 11:50:00,85.12,85.16,85.12,85.14,10100.0,65.9695,66.0005,65.9695,65.985,10100.0
2014-08-12 11:55:00,85.13,85.13,85.08,85.1,11500.0,65.9772,65.9772,65.9385,65.954,11500.0
2014-08-12 12:00:00,85.11,85.13,85.05,85.08,38500.0,65.9617,65.9772,65.9152,65.9385,38500.0
2014-08-12 12:05:00,85.08,85.14,85.06,85.12,29800.0,65.9385,65.985,65.923,65.9695,29800.0
2014-08-12 12:10:00,85.12,85.19,85.1,85.16,33400.0,65.9695,66.0237,65.954,66.0005,33400.0
2014-08-12 12:15:00,85.18,85.24,85.16,85.23,16800.0,66.016,66.0625,66.0005,66.0547,16800.0
2014-08-12 12:20:00,85.23,85.27,85.18,85.2,40300.0,66.0547,66.0857,66.016,66.0315,40300.0
2014-08-12 12:25:00,85.2,85.26,85.2,85.25,17300.0,66.0315,66.078,66.0315,66.0702,17300.0
2014-08-12 12:30:00,85.25,85.28,85.16,85.18,34500.0,66.0702,66.0935,66.0005,66.016,34500.0
2014-08-12 12:35:00,85.18,85.29,85.18,85.27,9200.0,66.016,66.1012,66.016,66.0857,9200.0
2014-08-12 12:40:00,85.28,85.33,85.23,85.32,7200.0,66.0935,66.1322,66.0547,66.1245,7200.0
2014-08-12 12:45:00,85.32,85.32,85.24,85.24,7100.0,66.1245,66.1245,66.0625,66.0625,7100.0
2014-08-12 12:50:00,85.24,85.28,85.22,85.28,9300.0,66.0625,66.0935,66.047,66.0935,9300.0
2014-08-12 12:55:00,85.27,85.31,85.23,85.23,4800.0,66.0857,66.1167,66.0547,66.0547,4800.0
2014-08-12 13:00:00,85.24,85.27,85.23,85.25,6700.0,66.0625,66.0857,66.0547,66.0702,6700.0
2014-08-12 13:05:00,85.25,85.29,85.24,85.29,10100.0,66.0702,66.1012,66.0625,66.1012,10100.0
2014-08-12 13:10:00,85.29,85.32,85.28,85.28,3700.0,66.1012,66.1245,66.0935,66.0935,3700.0
2014-08-12 13:15:00,85.26,85.28,85.26,85.26,4300.0,66.078,66.0935,66.078,66.078,4300.0
2014-08-12 13:20:00,85.27,85.28,85.18,85.2,18400.0,66.0857,66.0935,66.016,66.0315,18400.0
2014-08-12 13:25:00,85.2,85.27,85.2,85.24,15400.0,66.0315,66.0857,66.0315,66.0625,15400.0
2014-08-12 13:30:00,85.24,85.26,85.12,85.12,7500.0,66.0625,66.078,65.9695,65.9695,7500.0
2014-08-12 13:35:00,85.12,85.12,85.06,85.08,5600.0,65.9695,65.9695,65.923,65.9385,5600.0
2014-08-12 13:40:00,85.06,85.07,85.03,85.05,10200.0,65.923,65.9307,65.8997,65.9152,10200.0
2014-08-12 13:45:00,85.06,85.07,84.99,85.04,6000.0,65.923,65.9307,65.8687,65.9075,6000.0
2014-08-12 13:50:00,85.04,85.07,85.03,85.05,6100.0,65.9075,65.9307,65.8997,65.9152,6100.0
2014-08-12 13:55:00,85.04,85.04,84.97,85.0,13900.0,65.9075,65.9075,65.8532,65.8765,13900.0
2014-08-12 14:00:00,84.99,85.01,84.94,84.96,8700.0,65.8687,65.8842,65.83,65.8455,8700.0
2014-08-12 14:05:00,84.96,84.98,84.91,84.92,11400.0,65.8455,65.861,65.8067,65.8145,11400.0
2014-08-12 14:10:00,84.93,84.96,84.87,84.9,6400.0,65.8222,65.8455,65.7757,65.799,6400.0
2014-08-12 14:15:00,84.89,84.94,84.85,84.91,8500.0,65.7912,65.83,65.7602,65.8067,8500.0
2014-08-12 14:20:00,84.91,84.94,84.87,84.88,6600.0,65.8067,65.83,65.7757,65.7835,6600.0
2014-08-12 14:25:00,84.89,84.92,84.82,84.87,6700.0,65.7912,65.8145,65.737,65.7757,6700.0
2014-08-12 14:30:00,84.86,84.87,84.8,84.87,6200.0,65.768,65.7757,65.7215,65.7757,6200.0
2014-08-12 14:35:00,84.86,84.93,84.81,84.93,11400.0,65.768,65.8222,65.7292,65.8222,11400.0
2014-08-12 14:40:00,84.92,84.94,84.88,84.91,8800.0,65.8145,65.83,65.7835,65.8067,8800.0
2014-08-12 14:45:00,84.91,84.95,84.87,84.89,6200.0,65.8067,65.8377,65.7757,65.7912,6200.0
2014-08-12 14:50:00,84.89,84.92,84.87,84.87,8700.0,65.7912,65.8145,65.7757,65.7757,8700.0
2014-08-12 14:55:00,84.88,84.88,84.81,84.82,10900.0,65.7835,65.7835,65.7292,65.737,10900.0
2014-08-12 15:00:00,84.82,84.87,84.82,84.86,10800.0,65.737,65.7757,65.737,65.768,10800.0
2014-08-12 15:05:00,84.85,84.95,84.84,84.94,21100.0,65.7602,65.8377,65.7525,65.83,21100.0
2014-08-12 15:10:00,84.96,84.97,84.93,84.95,8300.0,65.8455,65.8532,65.8222,65.8377,8300.0
2014-08-12 15:15:00,84.95,84.97,84.9,84.93,11600.0,65.8377,65.8532,65.799,65.8222,11600.0
2014-08-12 15:20:00,84.94,84.96,84.9,84.96,8600.0,65.83,65.8455,65.799,65.8455,8600.0
2014-08-12 15:25:00,84.96,84.97,84.88,84.88,12400.0,65.8455,65.8532,65.7835,65.7835,12400.0
2014-08-12 15:30:00,84.88,84.92,84.87,84.91,17100.0,65.7835,65.8145,65.7757,65.8067,17100.0
2014-08-12 15:35:00,84.91,84.98,84.91,84.98,23000.0,65.8067,65.861,65.8067,65.861,23000.0
2014-08-12 15:40:00,85.0,85.1,84.98,85.06,23800.0,65.8765,65.954,65.861,65.923,23800.0
2014-08-12 15:45:00,85.06,85.06,85.02,85.04,18300.0,65.923,65.923,65.892,65.9075,18300.0
2014-08-12 15:50:00,85.05,85.06,85.0,85.0,31600.0,65.9152,65.923,65.8765,65.8765,31600.0
2014-08-12 15:55:00,85.01,85.04,84.97,84.98,42700.0,65.8842,65.9075,65.8532,65.861,42700.0
2014-08-13 09:30:00,85.39,85.72,85.39,85.67,43100.0,66.1787,66.4345,66.1787,66.3957,43100.0
2014-08-13 09:35:00,85.67,85.67,85.51,85.55,22100.0,66.3957,66.3957,66.2717,66.3027,22100.0
2014-08-13 09:40:00,85.54,85.65,85.51,85.62,25900.0,66.295,66.3802,66.2717,66.357,25900.0
2014-08-13 09:45:00,85.63,85.63,85.56,85.6,26100.0,66.3647,66.3647,66.3105,66.3415,26100.0
2014-08-13 09:50:00,85.59,85.64,85.57,85.61,15100.0,66.3337,66.3725,66.3182,66.3492,15100.0
2014-08-13 09:55:00,85.6,85.62,85.55,85.56,16600.0,66.3415,66.357,66.3027,66.3105,16600.0
2014-08-13 10:00:00,85.52,85.65,85.52,85.65,17600.0,66.2795,66.3802,66.2795,66.3802,17600.0
2014-08-13 10:05:00,85.63,85.7,85.61,85.7,16800.0,66.3647,66.419,66.3492,66.419,16800.0
2014-08-13 10:10:00,85.68,85.69,85.56,85.58,24500.0,66.4035,66.4112,66.3105,66.326,24500.0
2014-08-13 10:15:00,85.59,85.63,85.57,85.62,15600.0,66.3337,66.3647,66.3182,66.357,15600.0
2014-08-13 10:20:00,85.63,85.75,85.63,85.73,14400.0,66.3647,66.4577,66.3647,66.4422,14400.0
2014-08-13 10:25:00,85.74,85.75,85.69,85.71,13400.0,66.45,66.4577,66.4112,66.4267,13400.0
2014-08-13 10:30:00,85.73,85.75,85.71,85.72,15300.0,66.4422,66.4577,66.4267,66.4345,15300.0
2014-08-13 10:35:00,85.72,85.83,85.71,85.83,26600.0,66.4345,66.5197,66.4267,66.5197,26600.0
2014-08-13 10:40:00,85.84,85.91,85.82,85.85,41500.0,66.5275,66.5817,66.512,66.5352,41500.0
2014-08-13 10:45:00,85.86,85.94,85.86,85.93,23400.0,66.543,66.605,66.543,66.5972,23400.0
2014-08-13 10:50:00,85.94,85.97,85.94,85.95,16600.0,66.605,66.6282,66.605,66.6127,16600.0
2014-08-13 10:55:00,85.96,85.99,85.96,85.99,12900.0,66.6205,66.6437,66.6205,66.6437,12900.0
2014-08-13 11:00:00,85.99,86.16,85.99,86.12,30300.0,66.6437,66.7755,66.6437,66.7445,30300.0
2014-08-13 11:05:00,86.12,86.19,86.06,86.19,28800.0,66.7445,66.7987,66.698,66.7987,28800.0
2014-08-13 11:10:00,86.19,86.24,86.15,86.19,12600.0,66.7987,66.8375,66.7677,66.7987,12600.0
2014-08-13 11:15:00,86.19,86.2,86.14,86.19,9400.0,66.7987,66.8065,66.76,66.7987,9400.0
2014-08-13 11:20:00,86.18,86.2,86.17,86.19,7000.0,66.791,66.8065,66.7832,66.7987,7000.0
2014-08-13 11:25:00,86.19,86.26,86.19,86.2,17200.0,66.7987,66.853,66.7987,66.8065,17200.0
2014-08-13 11:30:00,86.21,86.21,86.16,86.18,12200.0,66.8142,66.8142,66.7755,66.791,12200.0
2014-08-13 11:35:00,86.18,86.2,86.15,86.15,10100.0,66.791,66.8065,66.7677,66.7677,10100.0
2014-08-13 11:40:00,86.15,86.15,86.09,86.11,7900.0,66.7677,66.7677,66.7212,66.7367,7900.0
2014-08-13 11:45:00,86.1,86.12,86.09,86.12,5300.0,66.729,66.7445,66.7212,66.7445,5300.0
2014-08-13 11:50:00,86.11,86.13,86.07,86.07,7700.0,66.7367,66.7522,66.7057,66.7057,7700.0
2014-08-13 11:55:00,86.07,86.09,86.06,86.07,6100.0,66.7057,66.7212,66.698,66.7057,6100.0
2014-08-13 12:00:00,86.07,86.1,86.06,86.07,4400.0,66.7057,66.729,66.698,66.7057,4400.0
2014-08-13 12:05:00,86.07,86.09,86.0,86.01,8800.0,66.7057,66.7212,66.6515,66.6592,8800.0
2014-08-13 12:10:00,86.0,86.07,86.0,86.07,8600.0,66.6515,66.7057,66.6515,66.7057,8600.0
2014-08-13 12:15:00,86.07,86.13,86.07,86.12,14300.0,66.7057,66.7522,66.7057,66.7445,14300.0
2014-08-13 12:20:00,86.12,86.13,86.06,86.06,6400.0,66.7445,66.7522,66.698,66.698,6400.0
2014-08-13 12:25:00,86.07,86.14,86.07,86.13,5100.0,66.7057,66.76,66.7057,66.7522,5100.0
2014-08-13 12:30:00,86.13,86.13,86.09,86.09,4700.0,66.7522,66.7522,66.7212,66.7212,4700.0
2014-08-13 12:35:00,86.08,86.09,86.06,86.06,6500.0,66.7135,66.7212,66.698,66.698,6500.0
2014-08-13 12:40:00,86.06,86.09,86.06,86.09,6300.0,66.698,66.7212,66.698,66.7212,6300.0
2014-08-13 12:45:00,86.09,86.18,86.09,86.15,8700.0,66.7212,66.791,66.7212,66.7677,8700.0
2014-08-13 12:50:00,86.15,86.17,86.13,86.13,4600.0,66.7677,66.7832,66.7522,66.7522,4600.0
2014-08-13 12:55:00,86.14,86.2,86.14,86.2,7300.0,66.76,66.8065,66.76,66.8065,7300.0
2014-08-13 13:00:00,86.2,86.2,86.18,86.2,10600.0,66.8065,66.8065,66.791,66.8065,10600.0
2014-08-13 13:05:00,86.18,86.19,86.12,86.12,7800.0,66.791,66.7987,66.7445,66.7445,7800.0
2014-08-13 13:10:00,86.12,86.14,86.11,86.12,3900.0,66.7445,66.76,66.7367,66.7445,3900.0
2014-08-13 13:15:00,86.12,86.18,86.12,86.13,7600.0,66.7445,66.791,66.7445,66.7522,7600.0
2014-08-13 13:20:00,86.13,86.15,86.12,86.15,9200.0,66.7522,66.7677,66.7445,66.7677,9200.0
2014-08-13 13:25:00,86.16,86.19,86.16,86.17,8200.0,66.7755,66.7987,66.7755,66.7832,8200.0
2014-08-13 13:30:00,86.16,86.2,86.13,86.13,9100.0,66.7755,66.8065,66.7522,66.7522,9100.0
2014-08-13 13:35:00,86.12,86.15,86.12,86.14,5800.0,66.7445,66.7677,66.7445,66.76,5800.0
2014-08-13 13:40:00,86.15,86.17,86.14,86.15,8200.0,66.7677,66.7832,66.76,66.7677,8200.0
2014-08-13 13:45:00,86.16,86.2,86.14,86.17,8600.0,66.7755,66.8065,66.76,66.7832,8600.0
2014-08-13 13:50:00,86.17,86.17,86.14,86.17,5100.0,66.7832,66.7832,66.76,66.7832,5100.0
2014-08-13 13:55:00,86.16,86.17,86.13,86.13,3500.0,66.7755,66.7832,66.7522,66.7522,3500.0
2014-08-13 14:00:00,86.14,86.17,86.13,86.15,9300.0,66.76,66.7832,66.7522,66.7677,9300.0
2014-08-13 14:05:00,86.15,86.16,86.05,86.08,11700.0,66.7677,66.7755,66.6902,66.7135,11700.0
2014-08-13 14:10:00,86.07,86.07,86.05,86.06,2400.0,66.7057,66.7057,66.6902,66.698,2400.0
2014-08-13 14:15:00,86.06,86.08,86.05,86.07,8000.0,66.698,66.7135,66.6902,66.7057,8000.0
2014-08-13 14:20:00,86.06,86.06,86.0,86.01,9600.0,66.698,66.698,66.6515,66.6592,9600.0
2014-08-13 14:25:00,86.02,86.08,86.02,86.05,8500.0,66.667,66.7135,66.667,66.6902,8500.0
2014-08-13 14:30:00,86.06,86.06,86.04,86.05,4800.0,66.698,66.698,66.6825,66.6902,4800.0
2014-08-13 14:35:00,86.05,86.09,86.05,86.09,9100.0,66.6902,66.7212,66.6902,66.7212,9100.0
2014-08-13 14:40:00,86.08,86.09,86.04,86.04,11300.0,66.7135,66.7212,66.6825,66.6825,11300.0
2014-08-13 14:45:00,86.05,86.07,86.03,86.06,8900.0,66.6902,66.7057,66.6747,66.698,8900.0
2014-08-13 14:50:00,86.05,86.06,86.04,86.05,6500.0,66.6902,66.698,66.6825,66.6902,6500.0
2014-08-13 14:55:00,86.05,86.05,86.03,86.03,9600.0,66.6902,66.6902,66.6747,66.6747,9600.0
2014-08-13 15:00:00,86.04,86.04,85.98,86.01,15500.0,66.6825,66.6825,66.636,66.6592,15500.0
2014-08-13 15:05:00,86.0,86.05,85.99,86.03,15500.0,66.6515,66.6902,66.6437,66.6747,15500.0
2014-08-13 15:10:00,86.03,86.1,86.02,86.1,23500.0,66.6747,66.729,66.667,66.729,23500.0
2014-08-13 15:15:00,86.11,86.12,86.08,86.09,18600.0,66.7367,66.7445,66.7135,66.7212,18600.0
2014-08-13 15:20:00,86.09,86.13,86.08,86.13,10800.0,66.7212,66.7522,66.7135,66.7522,10800.0
2014-08-13 15:25:00,86.12,86.13,86.03,86.03,14800.0,66.7445,66.7522,66.6747,66.6747,14800.0
2014-08-13 15:30:00,86.03,86.04,86.01,86.04,22800.0,66.6747,66.6825,66.6592,66.6825,22800.0
2014-08-13 15:35:00,86.03,86.04,86.01,86.01,18200.0,66.6747,66.6825,66.6592,66.6592,18200.0
2014-08-13 15:40:00,86.01,86.09,86.0,86.09,38000.0,66.6592,66.7212,66.6515,66.7212,38000.0
2014-08-13 15:45:00,86.09,86.09,86.03,86.06,29200.0,66.7212,66.7212,66.6747,66.698,29200.0
2014-08-13 15:50:00,86.07,86.08,86.04,86.05,28300.0,66.7057,66.7135,66.6825,66.6902,28300.0
2014-08-13 15:55:00,86.04,86.05,85.96,86.0,96300.0,66.6825,66.6902,66.6205,66.6515,96300.0
2014-08-14 09:30:00,86.17,86.19,86.07,86.1,17300.0,66.7832,66.7987,66.7057,66.729,17300.0
2014-08-14 09:35:00,86.15,86.24,86.14,86.19,9200.0,66.7677,66.8375,66.76,66.7987,9200.0
2014-08-14 09:40:00,86.2,86.22,86.09,86.2,12800.0,66.8065,66.822,66.7212,66.8065,12800.0
2014-08-14 09:45:00,86.18,86.22,86.13,86.14,15200.0,66.791,66.822,66.7522,66.76,15200.0
2014-08-14 09:50:00,86.16,86.21,86.16,86.19,9400.0,66.7755,66.8142,66.7755,66.7987,9400.0
2014-08-14 09:55:00,86.19,86.2,86.09,86.09,8100.0,66.7987,66.8065,66.7212,66.7212,8100.0
2014-08-14 10:00:00,86.12,86.12,85.97,85.98,10100.0,66.7445,66.7445,66.6282,66.636,10100.0
2014-08-14 10:05:00,85.98,86.05,85.97,85.98,5200.0,66.636,66.6902,66.6282,66.636,5200.0
2014-08-14 10:10:00,86.0,86.07,86.0,86.07,8000.0,66.6515,66.7057,66.6515,66.7057,8000.0
2014-08-14 10:15:00,86.05,86.12,86.05,86.09,7900.0,66.6902,66.7445,66.6902,66.7212,7900.0
2014-08-14 10:20:00,86.1,86.13,86.08,86.08,5500.0,66.729,66.7522,66.7135,66.7135,5500.0
2014-08-14 10:25:00,86.08,86.18,86.08,86.14,22800.0,66.7135,66.791,66.7135,66.76,22800.0
2014-08-14 10:30:00,86.16,86.2,86.16,86.19,9600.0,66.7755,66.8065,66.7755,66.7987,9600.0
2014-08-14 10:35:00,86.19,86.21,86.15,86.16,9100.0,66.7987,66.8142,66.7677,66.7755,9100.0
2014-08-14 10:40:00,86.17,86.24,86.16,86.23,11300.0,66.7832,66.8375,66.7755,66.8297,11300.0
2014-08-14 10:45:00,86.22,86.22,86.18,86.18,5100.0,66.822,66.822,66.791,66.791,5100.0
2014-08-14 10:50:00,86.18,86.18,86.06,86.06,6300.0,66.791,66.791,66.698,66.698,6300.0
2014-08-14 10:55:00,86.05,86.06,86.04,86.05,3200.0,66.6902,66.698,66.6825,66.6902,3200.0
2014-08-14 11:00:00,86.04,86.09,86.04,86.08,8600.0,66.6825,66.7212,66.6825,66.7135,8600.0
2014-08-14 11:05:00,86.07,86.07,85.98,85.98,16800.0,66.7057,66.7057,66.636,66.636,16800.0
2014-08-14 11:10:00,85.99,86.02,85.96,85.97,5900.0,66.6437,66.667,66.6205,66.6282,5900.0
2014-08-14 11:15:00,85.96,86.0,85.95,85.98,6000.0,66.6205,66.6515,66.6127,66.636,6000.0
2014-08-14 11:20:00,85.98,86.08,85.96,86.07,8400.0,66.636,66.7135,66.6205,66.7057,8400.0
2014-08-14 11:25:00,86.07,86.08,86.04,86.08,11500.0,66.7057,66.7135,66.6825,66.7135,11500.0
2014-08-14 11:30:00,86.09,86.1,86.02,86.04,5900.0,66.7212,66.729,66.667,66.6825,5900.0
2014-08-14 11:35:00,86.03,86.05,86.0,86.0,4500.0,66.6747,66.6902,66.6515,66.6515,4500.0
2014-08-14 11:40:00,85.99,86.03,85.99,86.01,6300.0,66.6437,66.6747,66.6437,66.6592,6300.0
2014-08-14 11:45:00,86.01,86.04,85.97,85.98,9800.0,66.6592,66.6825,66.6282,66.636,9800.0
2014-08-14 11:50:00,85.98,85.98,85.94,85.95,4500.0,66.636,66.636,66.605,66.6127,4500.0
2014-08-14 11:55:00,85.96,86.0,85.96,85.99,7300.0,66.6205,66.6515,66.6205,66.6437,7300.0
2014-08-14 12:00:00,86.01,86.04,85.98,86.04,6800.0,66.6592,66.6825,66.636,66.6825,6800.0
2014-08-14 12:05:00,86.02,86.11,86.02,86.09,5000.0,66.667,66.7367,66.667,66.7212,5000.0
2014-08-14 12:10:00,86.1,86.19,86.09,86.19,16200.0,66.729,66.7987,66.7212,66.7987,16200.0
2014-08-14 12:15:00,86.19,86.22,86.19,86.2,20800.0,66.7987,66.822,66.7987,66.8065,20800.0
2014-08-14 12:20:00,86.19,86.2,86.19,86.2,8400.0,66.7987,66.8065,66.7987,66.8065,8400.0
2014-08-14 12:25:00,86.21,86.22,86.19,86.2,11300.0,66.8142,66.822,66.7987,66.8065,11300.0
2014-08-14 12:30:00,86.2,86.22,86.2,86.21,5100.0,66.8065,66.822,66.8065,66.8142,5100.0
2014-08-14 12:35:00,86.2,86.24,86.2,86.23,8500.0,66.8065,66.8375,66.8065,66.8297,8500.0
2014-08-14 12:40:00,86.23,86.23,86.21,86.21,5400.0,66.8297,66.8297,66.8142,66.8142,5400.0
2014-08-14 12:45:00,86.21,86.25,86.19,86.25,13800.0,66.8142,66.8452,66.7987,66.8452,13800.0
2014-08-14 12:50:00,86.25,86.3,86.25,86.3,13500.0,66.8452,66.884,66.8452,66.884,13500.0
2014-08-14 12:55:00,86.3,86.31,86.29,86.3,12300.0,66.884,66.8917,66.8762,66.884,12300.0
2014-08-14 13:00:00,86.3,86.32,86.29,86.3,10400.0,66.884,66.8995,66.8762,66.884,10400.0
2014-08-14 13:05:00,86.3,86.32,86.29,86.3,9000.0,66.884,66.8995,66.8762,66.884,9000.0
2014-08-14 13:10:00,86.31,86.36,86.31,86.35,8900.0,66.8917,66.9305,66.8917,66.9227,8900.0
2014-08-14 13:15:00,86.36,86.44,86.36,86.44,25200.0,66.9305,66.9925,66.9305,66.9925,25200.0
2014-08-14 13:20:00,86.45,86.49,86.44,86.47,19700.0,67.0002,67.0312,66.9925,67.0157,19700.0
2014-08-14 13:25:00,86.47,86.5,86.47,86.5,23700.0,67.0157,67.039,67.0157,67.039,23700.0
2014-08-14 13:30:00,86.5,86.52,86.48,86.5,23300.0,67.039,67.0545,67.0235,67.039,23300.0
2014-08-14 13:35:00,86.5,86.52,86.49,86.51,16700.0,67.039,67.0545,67.0312,67.0467,16700.0
2014-08-14 13:40:00,86.51,86.53,86.45,86.48,17100.0,67.0467,67.0622,67.0002,67.0235,17100.0
2014-08-14 13:45:00,86.48,86.48,86.44,86.48,10500.0,67.0235,67.0235,66.9925,67.0235,10500.0
2014-08-14 13:50:00,86.48,86.5,86.46,86.49,17200.0,67.0235,67.039,67.008,67.0312,17200.0
2014-08-14 13:55:00,86.5,86.54,86.49,86.54,14500.0,67.039,67.07,67.0312,67.07,14500.0
2014-08-14 14:00:00,86.54,86.55,86.52,86.53,18800.0,67.07,67.0777,67.0545,67.0622,18800.0
2014-08-14 14:05:00,86.52,86.54,86.51,86.54,37200.0,67.0545,67.07,67.0467,67.07,37200.0
2014-08-14 14:10:00,86.54,86.57,86.52,86.56,24800.0,67.07,67.0932,67.0545,67.0855,24800.0
2014-08-14 14:15:00,86.56,86.56,86.52,86.53,19100.0,67.0855,67.0855,67.0545,67.0622,19100.0
2014-08-14 14:20:00,86.53,86.59,86.53,86.57,14300.0,67.0622,67.1087,67.0622,67.0932,14300.0
2014-08-14 14:25:00,86.57,86.63,86.57,86.62,14900.0,67.0932,67.1397,67.0932,67.132,14900.0
2014-08-14 14:30:00,86.63,86.63,86.6,86.61,12200.0,67.1397,67.1397,67.1165,67.1242,12200.0
2014-08-14 14:35:00,86.61,86.66,86.61,86.65,17300.0,67.1242,67.163,67.1242,67.1552,17300.0
2014-08-14 14:40:00,86.64,86.68,86.64,86.68,20000.0,67.1475,67.1785,67.1475,67.1785,20000.0
2014-08-14 14:45:00,86.67,86.7,86.66,86.68,28700.0,67.1707,67.194,67.163,67.1785,28700.0
2014-08-14 14:50:00,86.67,86.68,86.66,86.66,10100.0,67.1707,67.1785,67.163,67.163,10100.0
2014-08-14 14:55:00,86.66,86.68,86.64,86.65,22700.0,67.163,67.1785,67.1475,67.1552,22700.0
2014-08-14 15:00:00,86.64,86.66,86.59,86.6,16500.0,67.1475,67.163,67.1087,67.1165,16500.0
2014-08-14 15:05:00,86.6,86.62,86.59,86.59,17500.0,67.1165,67.132,67.1087,67.1087,17500.0
2014-08-14 15:10:00,86.6,86.62,86.57,86.6,20400.0,67.1165,67.132,67.0932,67.1165,20400.0
2014-08-14 15:15:00,86.6,86.71,86.6,86.7,61000.0,67.1165,67.2017,67.1165,67.194,61000.0
2014-08-14 15:20:00,86.7,86.7,86.68,86.69,9900.0,67.194,67.194,67.1785,67.1862,9900.0
2014-08-14 15:25:00,86.69,86.73,86.68,86.71,22600.0,67.1862,67.2172,67.1785,67.2017,22600.0
2014-08-14 15:30:00,86.72,86.78,86.72,86.77,44300.0,67.2095,67.256,67.2095,67.2482,44300.0
2014-08-14 15:35:00,86.78,86.81,86.77,86.78,62800.0,67.256,67.2792,67.2482,67.256,62800.0
2014-08-14 15:40:00,86.79,86.79,86.72,86.73,32000.0,67.2637,67.2637,67.2095,67.2172,32000.0
2014-08-14 15:45:00,86.71,86.73,86.7,86.73,41400.0,67.2017,67.2172,67.194,67.2172,41400.0
2014-08-14 15:50:00,86.73,86.73,86.7,86.72,60800.0,67.2172,67.2172,67.194,67.2095,60800.0
2014-08-14 15:55:00,86.73,86.74,86.72,86.73,80400.0,67.2172,67.225,67.2095,67.2172,80400.0
2014-08-15 09:30:00,87.2,87.21,86.95,87.03,128000.0,67.5815,67.5892,67.3877,67.4497,128000.0
2014-08-15 09:35:00,87.01,87.08,86.97,87.03,18300.0,67.4342,67.4885,67.4032,67.4497,18300.0
2014-08-15 09:40:00,87.02,87.14,87.0,87.01,25300.0,67.442,67.535,67.4265,67.4342,25300.0
2014-08-15 09:45:00,87.04,87.08,86.98,87.03,30200.0,67.4575,67.4885,67.411,67.4497,30200.0
2014-08-15 09:50:00,87.03,87.25,86.98,87.21,34400.0,67.4497,67.6202,67.411,67.5892,34400.0
2014-08-15 09:55:00,87.21,87.3,87.14,87.28,20500.0,67.5892,67.659,67.535,67.6435,20500.0
2014-08-15 10:00:00,87.28,87.4,87.27,87.31,31500.0,67.6435,67.7365,67.6357,67.6667,31500.0
2014-08-15 10:05:00,87.26,87.28,87.16,87.16,8900.0,67.628,67.6435,67.5505,67.5505,8900.0
2014-08-15 10:10:00,87.16,87.22,87.12,87.14,13100.0,67.5505,67.597,67.5195,67.535,13100.0
2014-08-15 10:15:00,87.14,87.23,87.12,87.18,11100.0,67.535,67.6047,67.5195,67.566,11100.0
2014-08-15 10:20:00,87.18,87.18,87.11,87.16,9000.0,67.566,67.566,67.5117,67.5505,9000.0
2014-08-15 10:25:00,87.16,87.21,87.16,87.19,11400.0,67.5505,67.5892,67.5505,67.5737,11400.0
2014-08-15 10:30:00,87.21,87.3,87.21,87.22,12800.0,67.5892,67.659,67.5892,67.597,12800.0
2014-08-15 10:35:00,87.24,87.24,87.17,87.23,4200.0,67.6125,67.6125,67.5582,67.6047,4200.0
2014-08-15 10:40:00,87.2,87.2,86.96,87.0,17900.0,67.5815,67.5815,67.3955,67.4265,17900.0
2014-08-15 10:45:00,86.97,87.01,86.79,86.89,25500.0,67.4032,67.4342,67.2637,67.3412,25500.0
2014-08-15 10:50:00,86.86,86.88,86.59,86.61,22200.0,67.318,67.3335,67.1087,67.1242,22200.0
2014-08-15 10:55:00,86.6,86.7,86.36,86.7,37100.0,67.1165,67.194,66.9305,67.194,37100.0
2014-08-15 11:00:00,86.69,86.86,86.67,86.85,86300.0,67.1862,67.318,67.1707,67.3102,86300.0
2014-08-15 11:05:00,86.84,86.88,86.76,86.85,39700.0,67.3025,67.3335,67.2405,67.3102,39700.0
2014-08-15 11:10:00,86.88,87.09,86.86,87.05,44400.0,67.3335,67.4962,67.318,67.4652,44400.0
2014-08-15 11:15:00,87.04,87.11,87.0,87.05,41900.0,67.4575,67.5117,67.4265,67.4652,41900.0
2014-08-15 11:20:00,87.04,87.05,86.91,86.94,66000.0,67.4575,67.4652,67.3567,67.38,66000.0
2014-08-15 11:25:00,86.93,86.99,86.85,86.86,31300.0,67.3722,67.4187,67.3102,67.318,31300.0
2014-08-15 11:30:00,86.87,86.89,86.7,86.71,180000.0,67.3257,67.3412,67.194,67.2017,180000.0
2014-08-15 11:35:00,86.73,86.8,86.69,86.8,29400.0,67.2172,67.2715,67.1862,67.2715,29400.0
2014-08-15 11:40:00,86.79,86.81,86.76,86.78,14700.0,67.2637,67.2792,67.2405,67.256,14700.0
2014-08-15 11:45:00,86.79,86.79,86.67,86.7,13800.0,67.2637,67.2637,67.1707,67.194,13800.0
2014-08-15 11:50:00,86.68,86.69,86.51,86.55,68700.0,67.1785,67.1862,67.0467,67.0777,68700.0
2014-08-15 11:55:00,86.56,86.65,86.51,86.62,41900.0,67.0855,67.1552,67.0467,67.132,41900.0
2014-08-15 12:00:00,86.62,86.63,86.53,86.62,27200.0,67.132,67.1397,67.0622,67.132,27200.0
2014-08-15 12:05:00,86.61,86.74,86.59,86.71,16600.0,67.1242,67.225,67.1087,67.2017,16600.0
2014-08-15 12:10:00,86.7,86.79,86.7,86.71,18000.0,67.194,67.2637,67.194,67.2017,18000.0
2014-08-15 12:15:00,86.71,86.75,86.55,86.59,51800.0,67.2017,67.2327,67.0777,67.1087,51800.0
2014-08-15 12:20:00,86.58,86.61,86.52,86.61,30500.0,67.101,67.1242,67.0545,67.1242,30500.0
2014-08-15 12:25:00,86.6,86.71,86.6,86.68,19300.0,67.1165,67.2017,67.1165,67.1785,19300.0
2014-08-15 12:30:00,86.68,86.7,86.56,86.61,12800.0,67.1785,67.194,67.0855,67.1242,12800.0
2014-08-15 12:35:00,86.59,86.67,86.57,86.65,13100.0,67.1087,67.1707,67.0932,67.1552,13100.0
2014-08-15 12:40:00,86.64,86.68,86.62,86.63,10400.0,67.1475,67.1785,67.132,67.1397,10400.0
2014-08-15 12:45:00,86.64,86.64,86.55,86.56,12300.0,67.1475,67.1475,67.0777,67.0855,12300.0
2014-08-15 12:50:00,86.56,86.64,86.53,86.62,17500.0,67.0855,67.1475,67.0622,67.132,17500.0
2014-08-15 12:55:00,86.6,86.63,86.57,86.58,7400.0,67.1165,67.1397,67.0932,67.101,7400.0
2014-08-15 13:00:00,86.57,86.59,86.53,86.55,37000.0,67.0932,67.1087,67.0622,67.0777,37000.0
2014-08-15 13:05:00,86.54,86.67,86.54,86.65,18700.0,67.07,67.1707,67.07,67.1552,18700.0
2014-08-15 13:10:00,86.66,86.7,86.66,86.69,9000.0,67.163,67.194,67.163,67.1862,9000.0
2014-08-15 13:15:00,86.68,86.7,86.63,86.68,6900.0,67.1785,67.194,67.1397,67.1785,6900.0
2014-08-15 13:20:00,86.65,86.66,86.61,86.65,8500.0,67.1552,67.163,67.1242,67.1552,8500.0
2014-08-15 13:25:00,86.65,86.67,86.62,86.66,12500.0,67.1552,67.1707,67.132,67.163,12500.0
2014-08-15 13:30:00,86.66,86.66,86.55,86.57,8400.0,67.163,67.163,67.0777,67.0932,8400.0
2014-08-15 13:35:00,86.56,86.57,86.53,86.57,20700.0,67.0855,67.0932,67.0622,67.0932,20700.0
2014-08-15 13:40:00,86.58,86.68,86.58,86.66,11200.0,67.101,67.1785,67.101,67.163,11200.0
2014-08-15 13:45:00,86.67,86.67,86.59,86.62,9500.0,67.1707,67.1707,67.1087,67.132,9500.0
2014-08-15 13:50:00,86.61,86.69,86.58,86.61,22000.0,67.1242,67.1862,67.101,67.1242,22000.0
2014-08-15 13:55:00,86.62,86.64,86.59,86.61,15800.0,67.132,67.1475,67.1087,67.1242,15800.0
2014-08-15 14:00:00,86.6,86.64,86.59,86.62,13500.0,67.1165,67.1475,67.1087,67.132,13500.0
2014-08-15 14:05:00,86.61,86.69,86.59,86.6,10600.0,67.1242,67.1862,67.1087,67.1165,10600.0
2014-08-15 14:10:00,86.61,86.67,86.59,86.64,11400.0,67.1242,67.1707,67.1087,67.1475,11400.0
2014-08-15 14:15:00,86.64,86.71,86.62,86.7,13800.0,67.1475,67.2017,67.132,67.194,13800.0
2014-08-15 14:20:00,86.7,86.79,86.68,86.79,11600.0,67.194,67.2637,67.1785,67.2637,11600.0
2014-08-15 14:25:00,86.8,86.92,86.8,86.91,16000.0,67.2715,67.3645,67.2715,67.3567,16000.0
2014-08-15 14:30:00,86.91,86.96,86.9,86.9,17000.0,67.3567,67.3955,67.349,67.349,17000.0
2014-08-15 14:35:00,86.91,86.96,86.91,86.94,7500.0,67.3567,67.3955,67.3567,67.38,7500.0
2014-08-15 14:40:00,86.95,87.08,86.95,87.04,16300.0,67.3877,67.4885,67.3877,67.4575,16300.0
2014-08-15 14:45:00,87.02,87.07,87.02,87.05,19000.0,67.442,67.4807,67.442,67.4652,19000.0
2014-08-15 14:50:00,87.04,87.05,86.99,86.99,14400.0,67.4575,67.4652,67.4187,67.4187,14400.0
2014-08-15 14:55:00,87.0,87.01,86.94,86.94,14000.0,67.4265,67.4342,67.38,67.38,14000.0
2014-08-15 15:00:00,86.95,86.98,86.92,86.93,19000.0,67.3877,67.411,67.3645,67.3722,19000.0
2014-08-15 15:05:00,86.93,86.99,86.89,86.97,19100.0,67.3722,67.4187,67.3412,67.4032,19100.0
2014-08-15 15:10:00,86.97,87.0,86.96,86.96,14800.0,67.4032,67.4265,67.3955,67.3955,14800.0
2014-08-15 15:15:00,86.96,86.98,86.93,86.93,20200.0,67.3955,67.411,67.3722,67.3722,20200.0
2014-08-15 15:20:00,86.93,86.94,86.87,86.87,11700.0,67.3722,67.38,67.3257,67.3257,11700.0
2014-08-15 15:25:00,86.87,86.89,86.87,86.89,17800.0,67.3257,67.3412,67.3257,67.3412,17800.0
2014-08-15 15:30:00,86.88,86.98,86.88,86.96,24400.0,67.3335,67.411,67.3335,67.3955,24400.0
2014-08-15 15:35:00,86.96,87.02,86.95,86.96,26300.0,67.3955,67.442,67.3877,67.3955,26300.0
2014-08-15 15:40:00,86.96,86.98,86.94,86.94,21800.0,67.3955,67.411,67.38,67.38,21800.0
2014-08-15 15:45:00,86.95,87.03,86.95,87.02,48800.0,67.3877,67.4497,67.3877,67.442,48800.0
2014-08-15 15:50:00,87.02,87.13,87.02,87.08,71100.0,67.442,67.5272,67.442,67.4885,71100.0
2014-08-15 15:55:00,87.1,87.13,87.04,87.04,138400.0,67.504,67.5272,67.4575,67.4575,138400.0
2014-08-18 09:30:00,87.4,87.69,87.34,87.57,42500.0,67.7365,67.9613,67.69,67.8683,42500.0
2014-08-18 09:35:00,87.56,87.9,87.56,87.87,24300.0,67.8605,68.124,67.8605,68.1008,24300.0
2014-08-18 09:40:00,87.87,87.87,87.75,87.81,24300.0,68.1008,68.1008,68.0078,68.0543,24300.0
2014-08-18 09:45:00,87.81,87.83,87.73,87.76,25400.0,68.0543,68.0698,67.9923,68.0155,25400.0
2014-08-18 09:50:00,87.78,87.84,87.75,87.83,15800.0,68.031,68.0775,68.0078,68.0698,15800.0
2014-08-18 09:55:00,87.84,87.95,87.81,87.93,20600.0,68.0775,68.1628,68.0543,68.1473,20600.0
2014-08-18 10:00:00,87.94,87.96,87.81,87.84,24800.0,68.155,68.1705,68.0543,68.0775,24800.0
2014-08-18 10:05:00,87.84,87.88,87.78,87.86,15600.0,68.0775,68.1085,68.031,68.093,15600.0
2014-08-18 10:10:00,87.86,87.87,87.8,87.86,10000.0,68.093,68.1008,68.0465,68.093,10000.0
2014-08-18 10:15:00,87.85,87.97,87.84,87.93,14100.0,68.0853,68.1783,68.0775,68.1473,14100.0
2014-08-18 10:20:00,87.95,87.99,87.92,87.96,46400.0,68.1628,68.1938,68.1395,68.1705,46400.0
2014-08-18 10:25:00,87.95,87.98,87.95,87.97,12800.0,68.1628,68.186,68.1628,68.1783,12800.0
2014-08-18 10:30:00,87.99,87.99,87.94,87.95,12400.0,68.1938,68.1938,68.155,68.1628,12400.0
2014-08-18 10:35:00,87.95,88.06,87.95,88.06,25100.0,68.1628,68.248,68.1628,68.248,25100.0
2014-08-18 10:40:00,88.07,88.07,88.03,88.07,21600.0,68.2558,68.2558,68.2248,68.2558,21600.0
2014-08-18 10:45:00,88.07,88.08,87.97,87.98,17100.0,68.2558,68.2635,68.1783,68.186,17100.0
2014-08-18 10:50:00,87.98,87.99,87.95,87.99,15600.0,68.186,68.1938,68.1628,68.1938,15600.0
2014-08-18 10:55:00,88.0,88.15,88.0,88.08,15100.0,68.2015,68.3178,68.2015,68.2635,15100.0
2014-08-18 11:00:00,88.08,88.08,87.95,87.95,13300.0,68.2635,68.2635,68.1628,68.1628,13300.0
2014-08-18 11:05:00,87.95,87.95,87.85,87.85,7000.0,68.1628,68.1628,68.0853,68.0853,7000.0
2014-08-18 11:10:00,87.85,87.95,87.85,87.94,8200.0,68.0853,68.1628,68.0853,68.155,8200.0
2014-08-18 11:15:00,87.94,87.95,87.92,87.95,9300.0,68.155,68.1628,68.1395,68.1628,9300.0
2014-08-18 11:20:00,87.95,88.02,87.95,88.02,11800.0,68.1628,68.217,68.1628,68.217,11800.0
2014-08-18 11:25:00,88.02,88.04,88.01,88.04,11000.0,68.217,68.2325,68.2093,68.2325,11000.0
2014-08-18 11:30:00,88.05,88.08,87.99,87.99,16600.0,68.2403,68.2635,68.1938,68.1938,16600.0
2014-08-18 11:35:00,88.01,88.02,87.98,87.99,8300.0,68.2093,68.217,68.186,68.1938,8300.0
2014-08-18 11:40:00,87.98,88.04,87.97,88.04,18400.0,68.186,68.2325,68.1783,68.2325,18400.0
2014-08-18 11:45:00,88.04,88.06,87.95,87.97,19200.0,68.2325,68.248,68.1628,68.1783,19200.0
2014-08-18 11:50:00,87.96,87.98,87.92,87.94,9400.0,68.1705,68.186,68.1395,68.155,9400.0
2014-08-18 11:55:00,87.94,87.94,87.9,87.91,8100.0,68.155,68.155,68.124,68.1318,8100.0
2014-08-18 12:00:00,87.91,88.0,87.9,88.0,15200.0,68.1318,68.2015,68.124,68.2015,15200.0
2014-08-18 12:05:00,88.0,88.09,88.0,88.09,16100.0,68.2015,68.2713,68.2015,68.2713,16100.0
2014-08-18 12:10:00,88.08,88.21,88.08,88.11,44100.0,68.2635,68.3643,68.2635,68.2868,44100.0
2014-08-18 12:15:00,88.11,88.16,88.06,88.16,24800.0,68.2868,68.3255,68.248,68.3255,24800.0
2014-08-18 12:20:00,88.16,88.18,88.12,88.18,22500.0,68.3255,68.341,68.2945,68.341,22500.0
2014-08-18 12:25:00,88.18,88.18,88.04,88.04,21400.0,68.341,68.341,68.2325,68.2325,21400.0
2014-08-18 12:30:00,88.04,88.06,87.96,87.97,10700.0,68.2325,68.248,68.1705,68.1783,10700.0
2014-08-18 12:35:00,87.98,87.99,87.95,87.96,8000.0,68.186,68.1938,68.1628,68.1705,8000.0
2014-08-18 12:40:00,87.96,87.97,87.92,87.92,6600.0,68.1705,68.1783,68.1395,68.1395,6600.0
2014-08-18 12:45:00,87.93,87.94,87.91,87.92,6900.0,68.1473,68.155,68.1318,68.1395,6900.0
2014-08-18 12:50:00,87.92,87.94,87.91,87.92,11000.0,68.1395,68.155,68.1318,68.1395,11000.0
2014-08-18 12:55:00,87.92,87.92,87.87,87.88,10300.0,68.1395,68.1395,68.1008,68.1085,10300.0
2014-08-18 13:00:00,87.88,87.89,87.84,87.88,17800.0,68.1085,68.1163,68.0775,68.1085,17800.0
2014-08-18 13:05:00,87.88,87.92,87.83,87.92,9500.0,68.1085,68.1395,68.0698,68.1395,9500.0
2014-08-18 13:10:00,87.91,87.91,87.85,87.85,4700.0,68.1318,68.1318,68.0853,68.0853,4700.0
2014-08-18 13:15:00,87.85,87.85,87.81,87.82,10200.0,68.0853,68.0853,68.0543,68.062,10200.0
2014-08-18 13:20:00,87.82,87.82,87.78,87.78,9000.0,68.062,68.062,68.031,68.031,9000.0
2014-08-18 13:25:00,87.77,87.92,87.77,87.91,34200.0,68.0233,68.1395,68.0233,68.1318,34200.0
2014-08-18 13:30:00,87.91,87.91,87.86,87.86,6900.0,68.1318,68.1318,68.093,68.093,6900.0
2014-08-18 13:35:00,87.86,87.86,87.82,87.83,5800.0,68.093,68.093,68.062,68.0698,5800.0
2014-08-18 13:40:00,87.83,87.87,87.83,87.85,8700.0,68.0698,68.1008,68.0698,68.0853,8700.0
2014-08-18 13:45:00,87.85,87.85,87.82,87.83,3800.0,68.0853,68.0853,68.062,68.0698,3800.0
2014-08-18 13:50:00,87.83,87.84,87.82,87.82,15100.0,68.0698,68.0775,68.062,68.062,15100.0
2014-08-18 13:55:00,87.82,87.84,87.8,87.82,9500.0,68.062,68.0775,68.0465,68.062,9500.0
2014-08-18 14:00:00,87.83,87.83,87.79,87.8,11300.0,68.0698,68.0698,68.0388,68.0465,11300.0
2014-08-18 14:05:00,87.81,87.84,87.81,87.83,11300.0,68.0543,68.0775,68.0543,68.0698,11300.0
2014-08-18 14:10:00,87.84,87.84,87.8,87.8,13200.0,68.0775,68.0775,68.0465,68.0465,13200.0
2014-08-18 14:15:00,87.79,87.89,87.78,87.8,33600.0,68.0388,68.1163,68.031,68.0465,33600.0
2014-08-18 14:20:00,87.81,87.82,87.77,87.8,16000.0,68.0543,68.062,68.0233,68.0465,16000.0
2014-08-18 14:25:00,87.81,87.94,87.81,87.92,33900.0,68.0543,68.155,68.0543,68.1395,33900.0
2014-08-18 14:30:00,87.92,87.97,87.91,87.92,11800.0,68.1395,68.1783,68.1318,68.1395,11800.0
2014-08-18 14:35:00,87.92,88.01,87.91,87.94,30700.0,68.1395,68.2093,68.1318,68.155,30700.0
2014-08-18 14:40:00,87.94,87.99,87.93,87.98,12000.0,68.155,68.1938,68.1473,68.186,12000.0
2014-08-18 14:45:00,87.97,87.97,87.92,87.93,15000.0,68.1783,68.1783,68.1395,68.1473,15000.0
2014-08-18 14:50:00,87.92,87.94,87.89,87.89,12300.0,68.1395,68.155,68.1163,68.1163,12300.0
2014-08-18 14:55:00,87.89,87.95,87.88,87.95,26100.0,68.1163,68.1628,68.1085,68.1628,26100.0
2014-08-18 15:00:00,87.95,87.99,87.95,87.95,12900.0,68.1628,68.1938,68.1628,68.1628,12900.0
2014-08-18 15:05:00,87.95,87.95,87.86,87.9,19200.0,68.1628,68.1628,68.093,68.124,19200.0
2014-08-18 15:10:00,87.92,87.93,87.88,87.88,21000.0,68.1395,68.1473,68.1085,68.1085,21000.0
2014-08-18 15:15:00,87.87,87.88,87.83,87.85,33800.0,68.1008,68.1085,68.0698,68.0853,33800.0
2014-08-18 15:20:00,87.84,87.87,87.82,87.87,26500.0,68.0775,68.1008,68.062,68.1008,26500.0
2014-08-18 15:25:00,87.87,87.87,87.82,87.82,21400.0,68.1008,68.1008,68.062,68.062,21400.0
2014-08-18 15:30:00,87.82,87.84,87.77,87.78,26600.0,68.062,68.0775,68.0233,68.031,26600.0
2014-08-18 15:35:00,87.77,87.9,87.75,87.89,62300.0,68.0233,68.124,68.0078,68.1163,62300.0
2014-08-18 15:40:00,87.89,87.9,87.83,87.86,45700.0,68.1163,68.124,68.0698,68.093,45700.0
2014-08-18 15:45:00,87.87,87.93,87.85,87.85,43200.0,68.1008,68.1473,68.0853,68.0853,43200.0
2014-08-18 15:50:00,87.86,87.89,87.85,87.87,62700.0,68.093,68.1163,68.0853,68.1008,62700.0
2014-08-18 15:55:00,87.87,87.98,87.87,87.96,117800.0,68.1008,68.186,68.1008,68.1705,117800.0
2014-08-19 09:30:00,88.17,88.19,88.0,88.08,24700.0,68.3333,68.3488,68.2015,68.2635,24700.0
2014-08-19 09:35:00,88.13,88.17,88.03,88.1,20400.0,68.3023,68.3333,68.2248,68.279,20400.0
2014-08-19 09:40:00,88.12,88.14,88.07,88.07,5000.0,68.2945,68.31,68.2558,68.2558,5000.0
2014-08-19 09:45:00,88.05,88.16,88.04,88.15,13200.0,68.2403,68.3255,68.2325,68.3178,13200.0
2014-08-19 09:50:00,88.1,88.17,88.08,88.16,7000.0,68.279,68.3333,68.2635,68.3255,7000.0
2014-08-19 09:55:00,88.17,88.23,88.12,88.23,7200.0,68.3333,68.3798,68.2945,68.3798,7200.0
2014-08-19 10:00:00,88.23,88.29,88.23,88.25,14000.0,68.3798,68.4263,68.3798,68.3953,14000.0
2014-08-19 10:05:00,88.24,88.24,88.14,88.22,6800.0,68.3875,68.3875,68.31,68.372,6800.0
2014-08-19 10:10:00,88.24,88.29,88.21,88.21,20300.0,68.3875,68.4263,68.3643,68.3643,20300.0
2014-08-19 10:15:00,88.24,88.25,88.18,88.22,4700.0,68.3875,68.3953,68.341,68.372,4700.0
2014-08-19 10:20:00,88.25,88.25,88.18,88.2,9600.0,68.3953,68.3953,68.341,68.3565,9600.0
2014-08-19 10:25:00,88.2,88.23,88.18,88.18,6200.0,68.3565,68.3798,68.341,68.341,6200.0
2014-08-19 10:30:00,88.19,88.21,88.09,88.09,34700.0,68.3488,68.3643,68.2713,68.2713,34700.0
2014-08-19 10:35:00,88.08,88.17,88.08,88.17,6300.0,68.2635,68.3333,68.2635,68.3333,6300.0
2014-08-19 10:40:00,88.15,88.18,88.1,88.1,10400.0,68.3178,68.341,68.279,68.279,10400.0
2014-08-19 10:45:00,88.1,88.13,88.07,88.09,11800.0,68.279,68.3023,68.2558,68.2713,11800.0
2014-08-19 10:50:00,88.1,88.14,88.07,88.11,9000.0,68.279,68.31,68.2558,68.2868,9000.0
2014-08-19 10:55:00,88.11,88.14,88.07,88.08,8900.0,68.2868,68.31,68.2558,68.2635,8900.0
2014-08-19 11:00:00,88.09,88.1,88.03,88.08,21000.0,68.2713,68.279,68.2248,68.2635,21000.0
2014-08-19 11:05:00,88.08,88.1,88.06,88.09,9900.0,68.2635,68.279,68.248,68.2713,9900.0
2014-08-19 11:10:00,88.09,88.14,88.08,88.14,9300.0,68.2713,68.31,68.2635,68.31,9300.0
2014-08-19 11:15:00,88.13,88.15,88.09,88.11,9600.0,68.3023,68.3178,68.2713,68.2868,9600.0
2014-08-19 11:20:00,88.11,88.12,88.09,88.1,6500.0,68.2868,68.2945,68.2713,68.279,6500.0
2014-08-19 11:25:00,88.1,88.13,88.08,88.09,11100.0,68.279,68.3023,68.2635,68.2713,11100.0
2014-08-19 11:30:00,88.1,88.11,88.06,88.07,10500.0,68.279,68.2868,68.248,68.2558,10500.0
2014-08-19 11:35:00,88.06,88.1,88.06,88.09,11300.0,68.248,68.279,68.248,68.2713,11300.0
2014-08-19 11:40:00,88.08,88.11,88.07,88.11,8100.0,68.2635,68.2868,68.2558,68.2868,8100.0
2014-08-19 11:45:00,88.11,88.11,88.07,88.09,12800.0,68.2868,68.2868,68.2558,68.2713,12800.0
2014-08-19 11:50:00,88.1,88.11,88.08,88.09,10300.0,68.279,68.2868,68.2635,68.2713,10300.0
2014-08-19 11:55:00,88.11,88.15,88.09,88.14,6600.0,68.2868,68.3178,68.2713,68.31,6600.0
2014-08-19 12:00:00,88.14,88.21,88.14,88.19,5900.0,68.31,68.3643,68.31,68.3488,5900.0
2014-08-19 12:05:00,88.21,88.25,88.21,88.21,4700.0,68.3643,68.3953,68.3643,68.3643,4700.0
2014-08-19 12:10:00,88.22,88.22,88.19,88.2,4700.0,68.372,68.372,68.3488,68.3565,4700.0
2014-08-19 12:15:00,88.21,88.23,88.17,88.2,11400.0,68.3643,68.3798,68.3333,68.3565,11400.0
2014-08-19 12:20:00,88.21,88.28,88.2,88.24,15000.0,68.3643,68.4185,68.3565,68.3875,15000.0
2014-08-19 12:25:00,88.25,88.33,88.25,88.3,9200.0,68.3953,68.4573,68.3953,68.434,9200.0
2014-08-19 12:30:00,88.28,88.31,88.22,88.28,16600.0,68.4185,68.4418,68.372,68.4185,16600.0
2014-08-19 12:35:00,88.29,88.55,88.29,88.52,234800.0,68.4263,68.6278,68.4263,68.6045,234800.0
2014-08-19 12:40:00,88.54,88.78,88.51,88.7,200600.0,68.62,68.806,68.5968,68.744,200600.0
2014-08-19 12:45:00,88.7,88.8,88.58,88.58,123300.0,68.744,68.8215,68.651,68.651,123300.0
2014-08-19 12:50:00,88.59,88.64,88.55,88.57,35000.0,68.6588,68.6975,68.6278,68.6433,35000.0
2014-08-19 12:55:00,88.58,88.63,88.56,88.62,10800.0,68.651,68.6898,68.6355,68.682,10800.0
2014-08-19 13:00:00,88.6,88.64,88.57,88.57,13200.0,68.6665,68.6975,68.6433,68.6433,13200.0
2014-08-19 13:05:00,88.57,88.6,88.55,88.6,13300.0,68.6433,68.6665,68.6278,68.6665,13300.0
2014-08-19 13:10:00,88.59,88.66,88.57,88.66,22400.0,68.6588,68.713,68.6433,68.713,22400.0
2014-08-19 13:15:00,88.66,88.66,88.58,88.58,11300.0,68.713,68.713,68.651,68.651,11300.0
2014-08-19 13:20:00,88.59,88.68,88.59,88.66,17600.0,68.6588,68.7285,68.6588,68.713,17600.0
2014-08-19 13:25:00,88.67,88.73,88.61,88.62,38700.0,68.7208,68.7673,68.6743,68.682,38700.0
2014-08-19 13:30:00,88.62,88.64,88.59,88.59,9900.0,68.682,68.6975,68.6588,68.6588,9900.0
2014-08-19 13:35:00,88.56,88.58,88.52,88.53,5200.0,68.6355,68.651,68.6045,68.6123,5200.0
2014-08-19 13:40:00,88.53,88.54,88.47,88.48,3900.0,68.6123,68.62,68.5658,68.5735,3900.0
2014-08-19 13:45:00,88.48,88.49,88.43,88.45,7200.0,68.5735,68.5813,68.5348,68.5503,7200.0
2014-08-19 13:50:00,88.43,88.43,88.39,88.4,12200.0,68.5348,68.5348,68.5038,68.5115,12200.0
2014-08-19 13:55:00,88.4,88.44,88.4,88.44,9500.0,68.5115,68.5425,68.5115,68.5425,9500.0
2014-08-19 14:00:00,88.41,88.51,88.41,88.51,4500.0,68.5193,68.5968,68.5193,68.5968,4500.0
2014-08-19 14:05:00,88.51,88.53,88.49,88.5,3900.0,68.5968,68.6123,68.5813,68.589,3900.0
2014-08-19 14:10:00,88.47,88.5,88.47,88.49,2600.0,68.5658,68.589,68.5658,68.5813,2600.0
2014-08-19 14:15:00,88.49,88.5,88.47,88.48,4600.0,68.5813,68.589,68.5658,68.5735,4600.0
2014-08-19 14:20:00,88.48,88.53,88.48,88.51,6900.0,68.5735,68.6123,68.5735,68.5968,6900.0
2014-08-19 14:25:00,88.51,88.61,88.51,88.56,11600.0,68.5968,68.6743,68.5968,68.6355,11600.0
2014-08-19 14:30:00,88.56,88.57,88.54,88.54,2800.0,68.6355,68.6433,68.62,68.62,2800.0
2014-08-19 14:35:00,88.52,88.54,88.52,88.53,5900.0,68.6045,68.62,68.6045,68.6123,5900.0
2014-08-19 14:40:00,88.53,88.55,88.53,88.53,3600.0,68.6123,68.6278,68.6123,68.6123,3600.0
2014-08-19 14:45:00,88.52,88.53,88.51,88.51,8600.0,68.6045,68.6123,68.5968,68.5968,8600.0
2014-08-19 14:50:00,88.51,88.52,88.47,88.48,5500.0,68.5968,68.6045,68.5658,68.5735,5500.0
2014-08-19 14:55:00,88.47,88.51,88.47,88.51,7000.0,68.5658,68.5968,68.5658,68.5968,7000.0
2014-08-19 15:00:00,88.53,88.56,88.51,88.52,7800.0,68.6123,68.6355,68.5968,68.6045,7800.0
2014-08-19 15:05:00,88.52,88.55,88.51,88.54,4800.0,68.6045,68.6278,68.5968,68.62,4800.0
2014-08-19 15:10:00,88.54,88.54,88.5,88.5,7100.0,68.62,68.62,68.589,68.589,7100.0
2014-08-19 15:15:00,88.51,88.54,88.51,88.52,8200.0,68.5968,68.62,68.5968,68.6045,8200.0
2014-08-19 15:20:00,88.52,88.53,88.47,88.47,13300.0,68.6045,68.6123,68.5658,68.5658,13300.0
2014-08-19 15:25:00,88.47,88.47,88.45,88.46,7500.0,68.5658,68.5658,68.5503,68.558,7500.0
2014-08-19 15:30:00,88.46,88.47,88.43,88.45,17700.0,68.558,68.5658,68.5348,68.5503,17700.0
2014-08-19 15:35:00,88.44,88.45,88.41,88.44,40600.0,68.5425,68.5503,68.5193,68.5425,40600.0
2014-08-19 15:40:00,88.44,88.47,88.44,88.45,16600.0,68.5425,68.5658,68.5425,68.5503,16600.0
2014-08-19 15:45:00,88.47,88.49,88.46,88.48,30900.0,68.5658,68.5813,68.558,68.5735,30900.0
2014-08-19 15:50:00,88.48,88.48,88.45,88.47,28600.0,68.5735,68.5735,68.5503,68.5658,28600.0
2014-08-19 15:55:00,88.47,88.49,88.41,88.48,104900.0,68.5658,68.5813,68.5193,68.5735,104900.0
2014-08-20 09:30:00,88.5,88.77,88.31,88.76,43500.0,68.589,68.7983,68.4418,68.7905,43500.0
2014-08-20 09:35:00,88.76,88.98,88.62,88.89,26500.0,68.7905,68.961,68.682,68.8913,26500.0
2014-08-20 09:40:00,88.93,88.97,88.85,88.95,20800.0,68.9223,68.9533,68.8603,68.9378,20800.0
2014-08-20 09:45:00,88.95,88.98,88.88,88.95,17200.0,68.9378,68.961,68.8835,68.9378,17200.0
2014-08-20 09:50:00,88.96,88.99,88.79,88.87,13600.0,68.9455,68.9688,68.8138,68.8758,13600.0
2014-08-20 09:55:00,88.86,88.89,88.7,88.77,14200.0,68.868,68.8913,68.744,68.7983,14200.0
2014-08-20 10:00:00,88.77,88.81,88.67,88.7,11800.0,68.7983,68.8293,68.7208,68.744,11800.0
2014-08-20 10:05:00,88.7,88.85,88.7,88.81,8100.0,68.744,68.8603,68.744,68.8293,8100.0
2014-08-20 10:10:00,88.81,88.81,88.72,88.78,5500.0,68.8293,68.8293,68.7595,68.806,5500.0
2014-08-20 10:15:00,88.78,88.8,88.71,88.74,11600.0,68.806,68.8215,68.7518,68.775,11600.0
2014-08-20 10:20:00,88.73,88.73,88.65,88.72,11300.0,68.7673,68.7673,68.7053,68.7595,11300.0
2014-08-20 10:25:00,88.71,88.75,88.67,88.73,10200.0,68.7518,68.7828,68.7208,68.7673,10200.0
2014-08-20 10:30:00,88.77,88.82,88.77,88.79,8800.0,68.7983,68.837,68.7983,68.8138,8800.0
2014-08-20 10:35:00,88.8,88.8,88.68,88.71,6200.0,68.8215,68.8215,68.7285,68.7518,6200.0
2014-08-20 10:40:00,88.72,88.78,88.72,88.76,9700.0,68.7595,68.806,68.7595,68.7905,9700.0
2014-08-20 10:45:00,88.76,88.78,88.75,88.75,8700.0,68.7905,68.806,68.7828,68.7828,8700.0
2014-08-20 10:50:00,88.75,88.79,88.74,88.79,4500.0,68.7828,68.8138,68.775,68.8138,4500.0
2014-08-20 10:55:00,88.8,88.8,88.73,88.74,5700.0,68.8215,68.8215,68.7673,68.775,5700.0
2014-08-20 11:00:00,88.75,88.79,88.75,88.78,7200.0,68.7828,68.8138,68.7828,68.806,7200.0
2014-08-20 11:05:00,88.78,88.87,88.78,88.84,7600.0,68.806,68.8758,68.806,68.8525,7600.0
2014-08-20 11:10:00,88.85,88.89,88.85,88.86,7200.0,68.8603,68.8913,68.8603,68.868,7200.0
2014-08-20 11:15:00,88.86,88.87,88.78,88.79,8200.0,68.868,68.8758,68.806,68.8138,8200.0
2014-08-20 11:20:00,88.78,88.82,88.76,88.8,7200.0,68.806,68.837,68.7905,68.8215,7200.0
2014-08-20 11:25:00,88.82,88.85,88.8,88.84,7400.0,68.837,68.8603,68.8215,68.8525,7400.0
2014-08-20 11:30:00,88.84,88.95,88.84,88.95,7900.0,68.8525,68.9378,68.8525,68.9378,7900.0
2014-08-20 11:35:00,88.96,89.01,88.95,89.0,18800.0,68.9455,68.9843,68.9378,68.9765,18800.0
2014-08-20 11:40:00,89.0,89.0,88.96,88.99,11700.0,68.9765,68.9765,68.9455,68.9688,11700.0
2014-08-20 11:45:00,88.99,89.01,88.97,89.01,9300.0,68.9688,68.9843,68.9533,68.9843,9300.0
2014-08-20 11:50:00,89.01,89.01,88.97,88.98,6600.0,68.9843,68.9843,68.9533,68.961,6600.0
2014-08-20 11:55:00,88.98,89.02,88.98,89.01,9200.0,68.961,68.992,68.961,68.9843,9200.0
2014-08-20 12:00:00,89.01,89.05,89.0,89.04,28500.0,68.9843,69.0153,68.9765,69.0075,28500.0
2014-08-20 12:05:00,89.05,89.07,89.03,89.07,8300.0,69.0153,69.0308,68.9998,69.0308,8300.0
2014-08-20 12:10:00,89.07,89.1,89.06,89.09,11200.0,69.0308,69.054,69.023,69.0463,11200.0
2014-08-20 12:15:00,89.09,89.12,89.07,89.07,10700.0,69.0463,69.0695,69.0308,69.0308,10700.0
2014-08-20 12:20:00,89.08,89.12,89.08,89.12,3800.0,69.0385,69.0695,69.0385,69.0695,3800.0
2014-08-20 12:25:00,89.12,89.15,89.11,89.15,6300.0,69.0695,69.0928,69.0618,69.0928,6300.0
2014-08-20 12:30:00,89.15,89.15,89.11,89.11,6800.0,69.0928,69.0928,69.0618,69.0618,6800.0
2014-08-20 12:35:00,89.11,89.11,89.08,89.09,10700.0,69.0618,69.0618,69.0385,69.0463,10700.0
2014-08-20 12:40:00,89.09,89.09,89.07,89.09,6500.0,69.0463,69.0463,69.0308,69.0463,6500.0
2014-08-20 12:45:00,89.09,89.1,89.08,89.09,6500.0,69.0463,69.054,69.0385,69.0463,6500.0
2014-08-20 12:50:00,89.09,89.09,89.08,89.08,5600.0,69.0463,69.0463,69.0385,69.0385,5600.0
2014-08-20 12:55:00,89.08,89.09,89.08,89.09,4700.0,69.0385,69.0463,69.0385,69.0463,4700.0
2014-08-20 13:00:00,89.09,89.09,89.06,89.06,10400.0,69.0463,69.0463,69.023,69.023,10400.0
2014-08-20 13:05:00,89.07,89.09,89.06,89.09,7000.0,69.0308,69.0463,69.023,69.0463,7000.0
2014-08-20 13:10:00,89.08,89.1,89.08,89.1,6200.0,69.0385,69.054,69.0385,69.054,6200.0
2014-08-20 13:15:00,89.11,89.21,89.11,89.19,17300.0,69.0618,69.1393,69.0618,69.1238,17300.0
2014-08-20 13:20:00,89.2,89.25,89.19,89.24,9400.0,69.1315,69.1703,69.1238,69.1625,9400.0
2014-08-20 13:25:00,89.24,89.25,89.21,89.22,7800.0,69.1625,69.1703,69.1393,69.147,7800.0
2014-08-20 13:30:00,89.22,89.24,89.21,89.24,5300.0,69.147,69.1625,69.1393,69.1625,5300.0
2014-08-20 13:35:00,89.24,89.25,89.17,89.18,12900.0,69.1625,69.1703,69.1083,69.116,12900.0
2014-08-20 13:40:00,89.19,89.21,89.18,89.2,9200.0,69.1238,69.1393,69.116,69.1315,9200.0
2014-08-20 13:45:00,89.21,89.21,89.13,89.13,7400.0,69.1393,69.1393,69.0773,69.0773,7400.0
2014-08-20 13:50:00,89.13,89.14,89.09,89.11,12200.0,69.0773,69.085,69.0463,69.0618,12200.0
2014-08-20 13:55:00,89.11,89.11,89.1,89.11,2900.0,69.0618,69.0618,69.054,69.0618,2900.0
2014-08-20 14:00:00,89.1,89.13,89.01,89.02,24000.0,69.054,69.0773,68.9843,68.992,24000.0
2014-08-20 14:05:00,89.01,89.04,88.93,89.0,14800.0,68.9843,69.0075,68.9223,68.9765,14800.0
2014-08-20 14:10:00,89.0,89.08,88.99,89.02,15500.0,68.9765,69.0385,68.9688,68.992,15500.0
2014-08-20 14:15:00,89.01,89.11,89.0,89.09,11000.0,68.9843,69.0618,68.9765,69.0463,11000.0
2014-08-20 14:20:00,89.1,89.18,89.1,89.14,12300.0,69.054,69.116,69.054,69.085,12300.0
2014-08-20 14:25:00,89.14,89.17,89.13,89.13,12900.0,69.085,69.1083,69.0773,69.0773,12900.0
2014-08-20 14:30:00,89.14,89.17,89.11,89.12,11600.0,69.085,69.1083,69.0618,69.0695,11600.0
2014-08-20 14:35:00,89.1,89.16,89.1,89.14,13000.0,69.054,69.1005,69.054,69.085,13000.0
2014-08-20 14:40:00,89.14,89.16,89.1,89.11,9400.0,69.085,69.1005,69.054,69.0618,9400.0
2014-08-20 14:45:00,89.11,89.25,89.11,89.25,14500.0,69.0618,69.1703,69.0618,69.1703,14500.0
2014-08-20 14:50:00,89.24,89.27,89.23,89.26,13000.0,69.1625,69.1858,69.1548,69.178,13000.0
2014-08-20 14:55:00,89.27,89.28,89.25,89.26,11900.0,69.1858,69.1935,69.1703,69.178,11900.0
2014-08-20 15:00:00,89.27,89.32,89.26,89.29,13800.0,69.1858,69.2245,69.178,69.2013,13800.0
2014-08-20 15:05:00,89.28,89.36,89.28,89.34,18000.0,69.1935,69.2555,69.1935,69.24,18000.0
2014-08-20 15:10:00,89.34,89.37,89.34,89.36,20400.0,69.24,69.2633,69.24,69.2555,20400.0
2014-08-20 15:15:00,89.36,89.36,89.32,89.34,28700.0,69.2555,69.2555,69.2245,69.24,28700.0
2014-08-20 15:20:00,89.34,89.35,89.31,89.31,29600.0,69.24,69.2478,69.2168,69.2168,29600.0
2014-08-20 15:25:00,89.3,89.31,89.23,89.25,27300.0,69.209,69.2168,69.1548,69.1703,27300.0
2014-08-20 15:30:00,89.25,89.25,89.22,89.23,23900.0,69.1703,69.1703,69.147,69.1548,23900.0
2014-08-20 15:35:00,89.23,89.24,89.18,89.22,29400.0,69.1548,69.1625,69.116,69.147,29400.0
2014-08-20 15:40:00,89.22,89.23,89.21,89.22,35800.0,69.147,69.1548,69.1393,69.147,35800.0
2014-08-20 15:45:00,89.22,89.24,89.18,89.19,49600.0,69.147,69.1625,69.116,69.1238,49600.0
2014-08-20 15:50:00,89.19,89.2,89.16,89.16,41500.0,69.1238,69.1315,69.1005,69.1005,41500.0
2014-08-20 15:55:00,89.16,89.17,89.11,89.13,83100.0,69.1005,69.1083,69.0618,69.0773,83100.0
2014-08-21 09:30:00,89.27,89.34,89.1,89.13,30200.0,69.1858,69.24,69.054,69.0773,30200.0
2014-08-21 09:35:00,89.15,89.15,88.85,88.92,9700.0,69.0928,69.0928,68.8603,68.9145,9700.0
2014-08-21 09:40:00,88.91,88.93,88.8,88.82,11100.0,68.9068,68.9223,68.8215,68.837,11100.0
2014-08-21 09:45:00,88.84,88.91,88.84,88.9,15000.0,68.8525,68.9068,68.8525,68.899,15000.0
2014-08-21 09:50:00,88.9,88.9,88.8,88.87,14100.0,68.899,68.899,68.8215,68.8758,14100.0
2014-08-21 09:55:00,88.87,88.91,88.81,88.81,7700.0,68.8758,68.9068,68.8293,68.8293,7700.0
2014-08-21 10:00:00,88.81,88.91,88.75,88.75,16500.0,68.8293,68.9068,68.7828,68.7828,16500.0
2014-08-21 10:05:00,88.75,88.76,88.58,88.61,19000.0,68.7828,68.7905,68.651,68.6743,19000.0
2014-08-21 10:10:00,88.61,88.66,88.54,88.56,11900.0,68.6743,68.713,68.62,68.6355,11900.0
2014-08-21 10:15:00,88.56,88.77,88.55,88.77,15400.0,68.6355,68.7983,68.6278,68.7983,15400.0
2014-08-21 10:20:00,88.76,88.82,88.74,88.82,12100.0,68.7905,68.837,68.775,68.837,12100.0
2014-08-21 10:25:00,88.85,88.87,88.79,88.84,12100.0,68.8603,68.8758,68.8138,68.8525,12100.0
2014-08-21 10:30:00,88.82,88.91,88.81,88.91,12600.0,68.837,68.9068,68.8293,68.9068,12600.0
2014-08-21 10:35:00,88.91,89.02,88.91,89.02,15400.0,68.9068,68.992,68.9068,68.992,15400.0
2014-08-21 10:40:00,89.04,89.13,89.04,89.06,8000.0,69.0075,69.0773,69.0075,69.023,8000.0
2014-08-21 10:45:00,89.06,89.06,88.94,88.94,13100.0,69.023,69.023,68.93,68.93,13100.0
2014-08-21 10:50:00,88.96,89.07,88.95,89.05,6600.0,68.9455,69.0308,68.9378,69.0153,6600.0
2014-08-21 10:55:00,89.07,89.14,89.07,89.08,23000.0,69.0308,69.085,69.0308,69.0385,23000.0
2014-08-21 11:00:00,89.11,89.14,89.07,89.09,8800.0,69.0618,69.085,69.0308,69.0463,8800.0
2014-08-21 11:05:00,89.11,89.16,89.1,89.12,6900.0,69.0618,69.1005,69.054,69.0695,6900.0
2014-08-21 11:10:00,89.14,89.18,89.12,89.13,6100.0,69.085,69.116,69.0695,69.0773,6100.0
2014-08-21 11:15:00,89.13,89.13,89.09,89.11,4800.0,69.0773,69.0773,69.0463,69.0618,4800.0
2014-08-21 11:20:00,89.1,89.16,89.1,89.16,5800.0,69.054,69.1005,69.054,69.1005,5800.0
2014-08-21 11:25:00,89.16,89.21,89.16,89.19,7400.0,69.1005,69.1393,69.1005,69.1238,7400.0
2014-08-21 11:30:00,89.19,89.2,89.16,89.18,5100.0,69.1238,69.1315,69.1005,69.116,5100.0
2014-08-21 11:35:00,89.19,89.21,89.14,89.17,7200.0,69.1238,69.1393,69.085,69.1083,7200.0
2014-08-21 11:40:00,89.17,89.19,89.12,89.12,10900.0,69.1083,69.1238,69.0695,69.0695,10900.0
2014-08-21 11:45:00,89.12,89.12,89.03,89.04,8700.0,69.0695,69.0695,68.9998,69.0075,8700.0
2014-08-21 11:50:00,89.05,89.1,89.04,89.1,4400.0,69.0153,69.054,69.0075,69.054,4400.0
2014-08-21 11:55:00,89.1,89.11,89.04,89.09,7300.0,69.054,69.0618,69.0075,69.0463,7300.0
2014-08-21 12:00:00,89.1,89.17,89.1,89.13,4700.0,69.054,69.1083,69.054,69.0773,4700.0
2014-08-21 12:05:00,89.14,89.14,89.08,89.11,6800.0,69.085,69.085,69.0385,69.0618,6800.0
2014-08-21 12:10:00,89.12,89.17,89.11,89.17,5400.0,69.0695,69.1083,69.0618,69.1083,5400.0
2014-08-21 12:15:00,89.17,89.22,89.16,89.19,6100.0,69.1083,69.147,69.1005,69.1238,6100.0
2014-08-21 12:20:00,89.19,89.2,89.16,89.16,2900.0,69.1238,69.1315,69.1005,69.1005,2900.0
2014-08-21 12:25:00,89.16,89.16,89.12,89.12,4200.0,69.1005,69.1005,69.0695,69.0695,4200.0
2014-08-21 12:30:00,89.14,89.14,89.13,89.14,3200.0,69.085,69.085,69.0773,69.085,3200.0
2014-08-21 12:35:00,89.13,89.2,89.1,89.2,31500.0,69.0773,69.1315,69.054,69.1315,31500.0
2014-08-21 12:40:00,89.2,89.2,89.18,89.19,2400.0,69.1315,69.1315,69.116,69.1238,2400.0
2014-08-21 12:45:00,89.19,89.24,89.18,89.24,7100.0,69.1238,69.1625,69.116,69.1625,7100.0
2014-08-21 12:50:00,89.24,89.27,89.22,89.26,19600.0,69.1625,69.1858,69.147,69.178,19600.0
2014-08-21 12:55:00,89.26,89.26,89.22,89.23,3300.0,69.178,69.178,69.147,69.1548,3300.0
2014-08-21 13:00:00,89.24,89.29,89.24,89.29,4900.0,69.1625,69.2013,69.1625,69.2013,4900.0
2014-08-21 13:05:00,89.3,89.32,89.28,89.28,3900.0,69.209,69.2245,69.1935,69.1935,3900.0
2014-08-21 13:10:00,89.28,89.29,89.26,89.28,4500.0,69.1935,69.2013,69.178,69.1935,4500.0
2014-08-21 13:15:00,89.3,89.38,89.3,89.38,3600.0,69.209,69.271,69.209,69.271,3600.0
2014-08-21 13:20:00,89.38,89.4,89.36,89.4,4200.0,69.271,69.2865,69.2555,69.2865,4200.0
2014-08-21 13:25:00,89.4,89.44,89.4,89.42,4100.0,69.2865,69.3175,69.2865,69.302,4100.0
2014-08-21 13:30:00,89.42,89.42,89.4,89.4,3500.0,69.302,69.302,69.2865,69.2865,3500.0
2014-08-21 13:35:00,89.4,89.4,89.33,89.34,11100.0,69.2865,69.2865,69.2323,69.24,11100.0
2014-08-21 13:40:00,89.34,89.34,89.3,89.32,6900.0,69.24,69.24,69.209,69.2245,6900.0
2014-08-21 13:45:00,89.32,89.33,89.3,89.3,9200.0,69.2245,69.2323,69.209,69.209,9200.0
2014-08-21 13:50:00,89.3,89.31,89.25,89.26,9500.0,69.209,69.2168,69.1703,69.178,9500.0
2014-08-21 13:55:00,89.27,89.27,89.23,89.25,6500.0,69.1858,69.1858,69.1548,69.1703,6500.0
2014-08-21 14:00:00,89.27,89.3,89.26,89.28,3700.0,69.1858,69.209,69.178,69.1935,3700.0
2014-08-21 14:05:00,89.29,89.31,89.28,89.29,33000.0,69.2013,69.2168,69.1935,69.2013,33000.0
2014-08-21 14:10:00,89.29,89.29,89.25,89.25,7900.0,69.2013,69.2013,69.1703,69.1703,7900.0
2014-08-21 14:15:00,89.25,89.25,89.23,89.24,6700.0,69.1703,69.1703,69.1548,69.1625,6700.0
2014-08-21 14:20:00,89.24,89.25,89.23,89.24,9100.0,69.1625,69.1703,69.1548,69.1625,9100.0
2014-08-21 14:25:00,89.24,89.26,89.22,89.22,25200.0,69.1625,69.178,69.147,69.147,25200.0
2014-08-21 14:30:00,89.23,89.23,89.22,89.23,4100.0,69.1548,69.1548,69.147,69.1548,4100.0
2014-08-21 14:35:00,89.24,89.26,89.23,89.25,29000.0,69.1625,69.178,69.1548,69.1703,29000.0
2014-08-21 14:40:00,89.25,89.26,89.23,89.23,7700.0,69.1703,69.178,69.1548,69.1548,7700.0
2014-08-21 14:45:00,89.23,89.24,89.21,89.21,6900.0,69.1548,69.1625,69.1393,69.1393,6900.0
2014-08-21 14:50:00,89.22,89.24,89.17,89.18,23900.0,69.147,69.1625,69.1083,69.116,23900.0
2014-08-21 14:55:00,89.18,89.19,89.17,89.18,6200.0,69.116,69.1238,69.1083,69.116,6200.0
2014-08-21 15:00:00,89.18,89.19,89.15,89.18,8200.0,69.116,69.1238,69.0928,69.116,8200.0
2014-08-21 15:05:00,89.18,89.2,89.17,89.19,51200.0,69.116,69.1315,69.1083,69.1238,51200.0
2014-08-21 15:10:00,89.2,89.2,89.14,89.17,15500.0,69.1315,69.1315,69.085,69.1083,15500.0
2014-08-21 15:15:00,89.17,89.2,89.16,89.19,17800.0,69.1083,69.1315,69.1005,69.1238,17800.0
2014-08-21 15:20:00,89.19,89.2,89.16,89.17,19600.0,69.1238,69.1315,69.1005,69.1083,19600.0
2014-08-21 15:25:00,89.17,89.2,89.16,89.2,6900.0,69.1083,69.1315,69.1005,69.1315,6900.0
2014-08-21 15:30:00,89.2,89.23,89.15,89.16,18900.0,69.1315,69.1548,69.0928,69.1005,18900.0
2014-08-21 15:35:00,89.15,89.15,89.12,89.13,19200.0,69.0928,69.0928,69.0695,69.0773,19200.0
2014-08-21 15:40:00,89.14,89.16,89.12,89.14,15000.0,69.085,69.1005,69.0695,69.085,15000.0
2014-08-21 15:45:00,89.15,89.15,89.12,89.14,38500.0,69.0928,69.0928,69.0695,69.085,38500.0
2014-08-21 15:50:00,89.13,89.15,89.08,89.08,24900.0,69.0773,69.0928,69.0385,69.0385,24900.0
2014-08-21 15:55:00,89.08,89.1,89.04,89.07,49300.0,69.0385,69.054,69.0075,69.0308,49300.0
2014-08-22 09:30:00,88.85,89.21,88.85,88.87,20300.0,68.8603,69.1393,68.8603,68.8758,20300.0
2014-08-22 09:35:00,88.87,88.87,88.7,88.76,9200.0,68.8758,68.8758,68.744,68.7905,9200.0
2014-08-22 09:40:00,88.77,88.78,88.61,88.62,9000.0,68.7983,68.806,68.6743,68.682,9000.0
2014-08-22 09:45:00,88.62,88.62,88.56,88.58,8800.0,68.682,68.682,68.6355,68.651,8800.0
2014-08-22 09:50:00,88.61,88.67,88.57,88.57,8300.0,68.6743,68.7208,68.6433,68.6433,8300.0
2014-08-22 09:55:00,88.57,88.74,88.57,88.74,5200.0,68.6433,68.775,68.6433,68.775,5200.0
2014-08-22 10:00:00,88.76,88.81,88.64,88.73,14400.0,68.7905,68.8293,68.6975,68.7673,14400.0
2014-08-22 10:05:00,88.73,88.95,88.72,88.94,7300.0,68.7673,68.9378,68.7595,68.93,7300.0
2014-08-22 10:10:00,88.92,88.97,88.9,88.91,5600.0,68.9145,68.9533,68.899,68.9068,5600.0
2014-08-22 10:15:00,88.93,88.94,88.67,88.72,19000.0,68.9223,68.93,68.7208,68.7595,19000.0
2014-08-22 10:20:00,88.71,88.71,88.6,88.65,12900.0,68.7518,68.7518,68.6665,68.7053,12900.0
2014-08-22 10:25:00,88.64,88.7,88.64,88.67,8100.0,68.6975,68.744,68.6975,68.7208,8100.0
2014-08-22 10:30:00,88.69,88.77,88.69,88.7,6500.0,68.7363,68.7983,68.7363,68.744,6500.0
2014-08-22 10:35:00,88.7,88.71,88.57,88.6,11000.0,68.744,68.7518,68.6433,68.6665,11000.0
2014-08-22 10:40:00,88.6,88.6,88.5,88.54,16100.0,68.6665,68.6665,68.589,68.62,16100.0
2014-08-22 10:45:00,88.54,88.57,88.49,88.54,11700.0,68.62,68.6433,68.5813,68.62,11700.0
2014-08-22 10:50:00,88.53,88.57,88.5,88.51,16600.0,68.6123,68.6433,68.589,68.5968,16600.0
2014-08-22 10:55:00,88.5,88.5,88.32,88.35,17900.0,68.589,68.589,68.4495,68.4728,17900.0
2014-08-22 11:00:00,88.35,88.4,88.27,88.4,19200.0,68.4728,68.5115,68.4108,68.5115,19200.0
2014-08-22 11:05:00,88.41,88.49,88.3,88.45,26500.0,68.5193,68.5813,68.434,68.5503,26500.0
2014-08-22 11:10:00,88.46,88.51,88.4,88.5,10600.0,68.558,68.5968,68.5115,68.589,10600.0
2014-08-22 11:15:00,88.51,88.55,88.5,88.52,9300.0,68.5968,68.6278,68.589,68.6045,9300.0
2014-08-22 11:20:00,88.54,88.56,88.47,88.53,10200.0,68.62,68.6355,68.5658,68.6123,10200.0
2014-08-22 11:25:00,88.53,88.63,88.53,88.59,7900.0,68.6123,68.6898,68.6123,68.6588,7900.0
2014-08-22 11:30:00,88.6,88.64,88.57,88.57,10900.0,68.6665,68.6975,68.6433,68.6433,10900.0
2014-08-22 11:35:00,88.58,88.58,88.49,88.5,10200.0,68.651,68.651,68.5813,68.589,10200.0
2014-08-22 11:40:00,88.49,88.53,88.48,88.49,9500.0,68.5813,68.6123,68.5735,68.5813,9500.0
2014-08-22 11:45:00,88.49,88.51,88.47,88.5,8000.0,68.5813,68.5968,68.5658,68.589,8000.0
2014-08-22 11:50:00,88.51,88.57,88.51,88.54,10000.0,68.5968,68.6433,68.5968,68.62,10000.0
2014-08-22 11:55:00,88.56,88.59,88.54,88.55,12500.0,68.6355,68.6588,68.62,68.6278,12500.0
2014-08-22 12:00:00,88.55,88.57,88.45,88.45,22600.0,68.6278,68.6433,68.5503,68.5503,22600.0
2014-08-22 12:05:00,88.47,88.48,88.22,88.42,128700.0,68.5658,68.5735,68.372,68.527,128700.0
2014-08-22 12:10:00,88.45,88.47,88.4,88.43,8900.0,68.5503,68.5658,68.5115,68.5348,8900.0
2014-08-22 12:15:00,88.44,88.51,88.43,88.48,8200.0,68.5425,68.5968,68.5348,68.5735,8200.0
2014-08-22 12:20:00,88.5,88.56,88.49,88.56,8900.0,68.589,68.6355,68.5813,68.6355,8900.0
2014-08-22 12:25:00,88.55,88.6,88.53,88.59,4200.0,68.6278,68.6665,68.6123,68.6588,4200.0
2014-08-22 12:30:00,88.6,88.64,88.59,88.62,6000.0,68.6665,68.6975,68.6588,68.682,6000.0
2014-08-22 12:35:00,88.6,88.63,88.6,88.62,5000.0,68.6665,68.6898,68.6665,68.682,5000.0
2014-08-22 12:40:00,88.62,88.62,88.58,88.62,6800.0,68.682,68.682,68.651,68.682,6800.0
2014-08-22 12:45:00,88.62,88.65,88.62,88.65,12000.0,68.682,68.7053,68.682,68.7053,12000.0
2014-08-22 12:50:00,88.66,88.69,88.65,88.66,6800.0,68.713,68.7363,68.7053,68.713,6800.0
2014-08-22 12:55:00,88.67,88.68,88.62,88.62,3400.0,68.7208,68.7285,68.682,68.682,3400.0
2014-08-22 13:00:00,88.64,88.65,88.6,88.6,6200.0,68.6975,68.7053,68.6665,68.6665,6200.0
2014-08-22 13:05:00,88.61,88.63,88.59,88.61,2900.0,68.6743,68.6898,68.6588,68.6743,2900.0
2014-08-22 13:10:00,88.61,88.62,88.58,88.62,4300.0,68.6743,68.682,68.651,68.682,4300.0
2014-08-22 13:15:00,88.62,88.66,88.6,88.65,9900.0,68.682,68.713,68.6665,68.7053,9900.0
2014-08-22 13:20:00,88.65,88.67,88.64,88.64,9200.0,68.7053,68.7208,68.6975,68.6975,9200.0
2014-08-22 13:25:00,88.64,88.67,88.64,88.66,10500.0,68.6975,68.7208,68.6975,68.713,10500.0
2014-08-22 13:30:00,88.67,88.69,88.66,88.66,6500.0,68.7208,68.7363,68.713,68.713,6500.0
2014-08-22 13:35:00,88.66,88.69,88.64,88.65,12000.0,68.713,68.7363,68.6975,68.7053,12000.0
2014-08-22 13:40:00,88.66,88.68,88.64,88.66,11300.0,68.713,68.7285,68.6975,68.713,11300.0
2014-08-22 13:45:00,88.66,88.69,88.63,88.65,10500.0,68.713,68.7363,68.6898,68.7053,10500.0
2014-08-22 13:50:00,88.66,88.69,88.65,88.67,10500.0,68.713,68.7363,68.7053,68.7208,10500.0
2014-08-22 13:55:00,88.69,88.7,88.65,88.66,10600.0,68.7363,68.744,68.7053,68.713,10600.0
2014-08-22 14:00:00,88.66,88.67,88.61,88.61,23400.0,68.713,68.7208,68.6743,68.6743,23400.0
2014-08-22 14:05:00,88.61,88.62,88.55,88.56,15300.0,68.6743,68.682,68.6278,68.6355,15300.0
2014-08-22 14:10:00,88.55,88.56,88.52,88.55,14000.0,68.6278,68.6355,68.6045,68.6278,14000.0
2014-08-22 14:15:00,88.58,88.6,88.56,88.57,9300.0,68.651,68.6665,68.6355,68.6433,9300.0
2014-08-22 14:20:00,88.56,88.61,88.56,88.59,7700.0,68.6355,68.6743,68.6355,68.6588,7700.0
2014-08-22 14:25:00,88.6,88.64,88.6,88.61,13200.0,68.6665,68.6975,68.6665,68.6743,13200.0
2014-08-22 14:30:00,88.61,88.61,88.53,88.58,11000.0,68.6743,68.6743,68.6123,68.651,11000.0
2014-08-22 14:35:00,88.57,88.58,88.51,88.55,11500.0,68.6433,68.651,68.5968,68.6278,11500.0
2014-08-22 14:40:00,88.54,88.61,88.53,88.59,8800.0,68.62,68.6743,68.6123,68.6588,8800.0
2014-08-22 14:45:00,88.6,88.61,88.55,88.55,9300.0,68.6665,68.6743,68.6278,68.6278,9300.0
2014-08-22 14:50:00,88.56,88.63,88.53,88.6,12900.0,68.6355,68.6898,68.6123,68.6665,12900.0
2014-08-22 14:55:00,88.61,88.66,88.6,88.62,10700.0,68.6743,68.713,68.6665,68.682,10700.0
2014-08-22 15:00:00,88.63,88.66,88.62,88.65,9200.0,68.6898,68.713,68.682,68.7053,9200.0
2014-08-22 15:05:00,88.65,88.8,88.65,88.78,16000.0,68.7053,68.8215,68.7053,68.806,16000.0
2014-08-22 15:10:00,88.79,88.82,88.79,88.79,13100.0,68.8138,68.837,68.8138,68.8138,13100.0
2014-08-22 15:15:00,88.8,88.83,88.77,88.79,21100.0,68.8215,68.8448,68.7983,68.8138,21100.0
2014-08-22 15:20:00,88.78,88.79,88.75,88.78,13200.0,68.806,68.8138,68.7828,68.806,13200.0
2014-08-22 15:25:00,88.77,88.78,88.75,88.75,13900.0,68.7983,68.806,68.7828,68.7828,13900.0
2014-08-22 15:30:00,88.75,88.76,88.67,88.7,26300.0,68.7828,68.7905,68.7208,68.744,26300.0
2014-08-22 15:35:00,88.7,88.7,88.6,88.61,21500.0,68.744,68.744,68.6665,68.6743,21500.0
2014-08-22 15:40:00,88.62,88.65,88.53,88.55,29900.0,68.682,68.7053,68.6123,68.6278,29900.0
2014-08-22 15:45:00,88.53,88.55,88.49,88.5,56800.0,68.6123,68.6278,68.5813,68.589,56800.0
2014-08-22 15:50:00,88.51,88.53,88.48,88.51,39000.0,68.5968,68.6123,68.5735,68.5968,39000.0
2014-08-22 15:55:00,88.51,88.54,88.49,88.51,47000.0,68.5968,68.62,68.5813,68.5968,47000.0
2014-08-25 09:30:00,89.11,89.14,88.95,89.03,25100.0,69.0618,69.085,68.9378,68.9998,25100.0
2014-08-25 09:35:00,89.03,89.03,88.79,88.82,24100.0,68.9998,68.9998,68.8138,68.837,24100.0
2014-08-25 09:40:00,88.83,88.92,88.77,88.88,14900.0,68.8448,68.9145,68.7983,68.8835,14900.0
2014-08-25 09:45:00,88.92,88.95,88.85,88.88,6100.0,68.9145,68.9378,68.8603,68.8835,6100.0
2014-08-25 09:50:00,88.88,88.89,88.81,88.84,7200.0,68.8835,68.8913,68.8293,68.8525,7200.0
2014-08-25 09:55:00,88.84,88.96,88.84,88.95,7500.0,68.8525,68.9455,68.8525,68.9378,7500.0
2014-08-25 10:00:00,88.93,88.97,88.88,88.89,10800.0,68.9223,68.9533,68.8835,68.8913,10800.0
2014-08-25 10:05:00,88.92,88.95,88.9,88.92,6900.0,68.9145,68.9378,68.899,68.9145,6900.0
2014-08-25 10:10:00,88.92,88.99,88.91,88.91,8500.0,68.9145,68.9688,68.9068,68.9068,8500.0
2014-08-25 10:15:00,88.91,88.92,88.87,88.88,6100.0,68.9068,68.9145,68.8758,68.8835,6100.0
2014-08-25 10:20:00,88.88,88.89,88.85,88.89,6000.0,68.8835,68.8913,68.8603,68.8913,6000.0
2014-08-25 10:25:00,88.87,88.88,88.82,88.85,10100.0,68.8758,68.8835,68.837,68.8603,10100.0
2014-08-25 10:30:00,88.84,88.88,88.82,88.88,5600.0,68.8525,68.8835,68.837,68.8835,5600.0
2014-08-25 10:35:00,88.89,88.97,88.88,88.97,7800.0,68.8913,68.9533,68.8835,68.9533,7800.0
2014-08-25 10:40:00,88.94,89.02,88.93,88.99,11700.0,68.93,68.992,68.9223,68.9688,11700.0
2014-08-25 10:45:00,88.99,89.04,88.98,89.0,8800.0,68.9688,69.0075,68.961,68.9765,8800.0
2014-08-25 10:50:00,89.0,89.06,89.0,89.06,5100.0,68.9765,69.023,68.9765,69.023,5100.0
2014-08-25 10:55:00,89.04,89.08,89.02,89.05,5800.0,69.0075,69.0385,68.992,69.0153,5800.0
2014-08-25 11:00:00,89.05,89.09,89.05,89.08,6200.0,69.0153,69.0463,69.0153,69.0385,6200.0
2014-08-25 11:05:00,89.08,89.12,89.05,89.06,7900.0,69.0385,69.0695,69.0153,69.023,7900.0
2014-08-25 11:10:00,89.06,89.09,89.0,89.02,16800.0,69.023,69.0463,68.9765,68.992,16800.0
2014-08-25 11:15:00,89.03,89.04,89.0,89.01,3700.0,68.9998,69.0075,68.9765,68.9843,3700.0
2014-08-25 11:20:00,89.02,89.02,88.97,88.98,5900.0,68.992,68.992,68.9533,68.961,5900.0
2014-08-25 11:25:00,88.97,89.07,88.97,89.07,5900.0,68.9533,69.0308,68.9533,69.0308,5900.0
2014-08-25 11:30:00,89.07,89.15,89.07,89.11,5200.0,69.0308,69.0928,69.0308,69.0618,5200.0
2014-08-25 11:35:00,89.11,89.11,89.08,89.1,5500.0,69.0618,69.0618,69.0385,69.054,5500.0
2014-08-25 11:40:00,89.11,89.13,89.1,89.1,4400.0,69.0618,69.0773,69.054,69.054,4400.0
2014-08-25 11:45:00,89.11,89.16,89.1,89.16,4700.0,69.0618,69.1005,69.054,69.1005,4700.0
2014-08-25 11:50:00,89.16,89.17,89.13,89.15,6100.0,69.1005,69.1083,69.0773,69.0928,6100.0
2014-08-25 11:55:00,89.14,89.14,89.1,89.11,6600.0,69.085,69.085,69.054,69.0618,6600.0
2014-08-25 12:00:00,89.12,89.14,89.08,89.08,5000.0,69.0695,69.085,69.0385,69.0385,5000.0
2014-08-25 12:05:00,89.09,89.1,89.02,89.02,7300.0,69.0463,69.054,68.992,68.992,7300.0
2014-08-25 12:10:00,89.02,89.03,88.98,88.98,3200.0,68.992,68.9998,68.961,68.961,3200.0
2014-08-25 12:15:00,88.97,88.99,88.95,88.96,6200.0,68.9533,68.9688,68.9378,68.9455,6200.0
2014-08-25 12:20:00,88.96,88.97,88.94,88.95,4500.0,68.9455,68.9533,68.93,68.9378,4500.0
2014-08-25 12:25:00,88.95,88.95,88.84,88.86,7900.0,68.9378,68.9378,68.8525,68.868,7900.0
2014-08-25 12:30:00,88.87,88.89,88.86,88.88,3700.0,68.8758,68.8913,68.868,68.8835,3700.0
2014-08-25 12:35:00,88.88,88.88,88.81,88.84,7600.0,68.8835,68.8835,68.8293,68.8525,7600.0
2014-08-25 12:40:00,88.83,88.87,88.83,88.86,10400.0,68.8448,68.8758,68.8448,68.868,10400.0
2014-08-25 12:45:00,88.86,88.86,88.82,88.82,15100.0,68.868,68.868,68.837,68.837,15100.0
2014-08-25 12:50:00,88.82,88.82,88.72,88.74,14500.0,68.837,68.837,68.7595,68.775,14500.0
2014-08-25 12:55:00,88.74,88.76,88.72,88.74,7000.0,68.775,68.7905,68.7595,68.775,7000.0
2014-08-25 13:00:00,88.73,88.73,88.69,88.7,12400.0,68.7673,68.7673,68.7363,68.744,12400.0
2014-08-25 13:05:00,88.69,88.74,88.68,88.69,8700.0,68.7363,68.775,68.7285,68.7363,8700.0
2014-08-25 13:10:00,88.7,88.73,88.69,88.71,8500.0,68.744,68.7673,68.7363,68.7518,8500.0
2014-08-25 13:15:00,88.72,88.73,88.69,88.69,10100.0,68.7595,68.7673,68.7363,68.7363,10100.0
2014-08-25 13:20:00,88.7,88.75,88.69,88.75,7400.0,68.744,68.7828,68.7363,68.7828,7400.0
2014-08-25 13:25:00,88.75,88.78,88.74,88.76,11100.0,68.7828,68.806,68.775,68.7905,11100.0
2014-08-25 13:30:00,88.76,88.79,88.75,88.79,7700.0,68.7905,68.8138,68.7828,68.8138,7700.0
2014-08-25 13:35:00,88.79,88.79,88.72,88.75,7100.0,68.8138,68.8138,68.7595,68.7828,7100.0
2014-08-25 13:40:00,88.76,88.77,88.75,88.77,5200.0,68.7905,68.7983,68.7828,68.7983,5200.0
2014-08-25 13:45:00,88.78,88.78,88.75,88.76,11700.0,68.806,68.806,68.7828,68.7905,11700.0
2014-08-25 13:50:00,88.76,88.81,88.76,88.8,9600.0,68.7905,68.8293,68.7905,68.8215,9600.0
2014-08-25 13:55:00,88.8,88.83,88.79,88.81,10400.0,68.8215,68.8448,68.8138,68.8293,10400.0
2014-08-25 14:00:00,88.82,88.83,88.76,88.77,9800.0,68.837,68.8448,68.7905,68.7983,9800.0
2014-08-25 14:05:00,88.77,88.77,88.75,88.76,6000.0,68.7983,68.7983,68.7828,68.7905,6000.0
2014-08-25 14:10:00,88.77,88.78,88.76,88.77,7100.0,68.7983,68.806,68.7905,68.7983,7100.0
2014-08-25 14:15:00,88.78,88.78,88.74,88.74,10500.0,68.806,68.806,68.775,68.775,10500.0
2014-08-25 14:20:00,88.74,88.74,88.71,88.71,6900.0,68.775,68.775,68.7518,68.7518,6900.0
2014-08-25 14:25:00,88.71,88.71,88.65,88.69,13100.0,68.7518,68.7518,68.7053,68.7363,13100.0
2014-08-25 14:30:00,88.68,88.68,88.66,88.67,9800.0,68.7285,68.7285,68.713,68.7208,9800.0
2014-08-25 14:35:00,88.66,88.68,88.66,88.67,7900.0,68.713,68.7285,68.713,68.7208,7900.0
2014-08-25 14:40:00,88.67,88.68,88.64,88.65,10200.0,68.7208,68.7285,68.6975,68.7053,10200.0
2014-08-25 14:45:00,88.65,88.66,88.63,88.66,10600.0,68.7053,68.713,68.6898,68.713,10600.0
2014-08-25 14:50:00,88.65,88.68,88.64,88.68,8200.0,68.7053,68.7285,68.6975,68.7285,8200.0
2014-08-25 14:55:00,88.67,88.71,88.66,88.7,13500.0,68.7208,68.7518,68.713,68.744,13500.0
2014-08-25 15:00:00,88.7,88.71,88.67,88.67,12000.0,68.744,68.7518,68.7208,68.7208,12000.0
2014-08-25 15:05:00,88.67,88.69,88.66,88.67,7700.0,68.7208,68.7363,68.713,68.7208,7700.0
2014-08-25 15:10:00,88.68,88.73,88.68,88.72,25700.0,68.7285,68.7673,68.7285,68.7595,25700.0
2014-08-25 15:15:00,88.72,88.76,88.71,88.76,16100.0,68.7595,68.7905,68.7518,68.7905,16100.0
2014-08-25 15:20:00,88.76,88.78,88.74,88.74,9900.0,68.7905,68.806,68.775,68.775,9900.0
2014-08-25 15:25:00,88.75,88.77,88.7,88.7,22800.0,68.7828,68.7983,68.744,68.744,22800.0
2014-08-25 15:30:00,88.7,88.73,88.69,88.73,24100.0,68.744,68.7673,68.7363,68.7673,24100.0
2014-08-25 15:35:00,88.73,88.84,88.73,88.83,38300.0,68.7673,68.8525,68.7673,68.8448,38300.0
2014-08-25 15:40:00,88.83,88.87,88.81,88.81,28300.0,68.8448,68.8758,68.8293,68.8293,28300.0
2014-08-25 15:45:00,88.82,88.86,88.8,88.86,24000.0,68.837,68.868,68.8215,68.868,24000.0
2014-08-25 15:50:00,88.86,88.86,88.81,88.84,36100.0,68.868,68.868,68.8293,68.8525,36100.0
2014-08-25 15:55:00,88.83,88.84,88.82,88.83,50800.0,68.8448,68.8525,68.837,68.8448,50800.0
2014-08-26 09:30:00,89.03,89.07,89.03,89.06,700.0,68.9998,69.0308,68.9998,69.023,700.0
2014-08-26 09:35:00,89.02,89.13,89.01,89.09,23200.0,68.992,69.0773,68.9843,69.0463,23200.0
2014-08-26 09:40:00,89.09,89.17,89.08,89.13,7200.0,69.0463,69.1083,69.0385,69.0773,7200.0
2014-08-26 09:45:00,89.15,89.22,89.14,89.2,8000.0,69.0928,69.147,69.085,69.1315,8000.0
2014-08-26 09:50:00,89.22,89.22,89.04,89.1,17800.0,69.147,69.147,69.0075,69.054,17800.0
2014-08-26 09:55:00,89.1,89.17,89.1,89.14,14600.0,69.054,69.1083,69.054,69.085,14600.0
2014-08-26 10:00:00,89.12,89.23,88.98,89.01,25100.0,69.0695,69.1548,68.961,68.9843,25100.0
2014-08-26 10:05:00,89.05,89.07,89.02,89.03,8600.0,69.0153,69.0308,68.992,68.9998,8600.0
2014-08-26 10:10:00,89.03,89.14,89.03,89.12,5800.0,68.9998,69.085,68.9998,69.0695,5800.0
2014-08-26 10:15:00,89.15,89.17,89.08,89.1,6100.0,69.0928,69.1083,69.0385,69.054,6100.0
2014-08-26 10:20:00,89.11,89.11,89.05,89.06,3800.0,69.0618,69.0618,69.0153,69.023,3800.0
2014-08-26 10:25:00,89.07,89.08,89.04,89.06,6700.0,69.0308,69.0385,69.0075,69.023,6700.0
2014-08-26 10:30:00,89.06,89.08,89.0,89.0,20700.0,69.023,69.0385,68.9765,68.9765,20700.0
2014-08-26 10:35:00,89.0,89.02,88.97,88.99,6800.0,68.9765,68.992,68.9533,68.9688,6800.0
2014-08-26 10:40:00,88.99,89.07,88.99,89.07,8400.0,68.9688,69.0308,68.9688,69.0308,8400.0
2014-08-26 10:45:00,89.07,89.18,89.07,89.15,10900.0,69.0308,69.116,69.0308,69.0928,10900.0
2014-08-26 10:50:00,89.15,89.17,89.13,89.13,6500.0,69.0928,69.1083,69.0773,69.0773,6500.0
2014-08-26 10:55:00,89.12,89.14,89.1,89.1,5100.0,69.0695,69.085,69.054,69.054,5100.0
2014-08-26 11:00:00,89.11,89.12,89.1,89.11,6100.0,69.0618,69.0695,69.054,69.0618,6100.0
2014-08-26 11:05:00,89.12,89.12,89.08,89.1,6000.0,69.0695,69.0695,69.0385,69.054,6000.0
2014-08-26 11:10:00,89.1,89.12,89.08,89.09,5800.0,69.054,69.0695,69.0385,69.0463,5800.0
2014-08-26 11:15:00,89.09,89.09,89.02,89.04,7900.0,69.0463,69.0463,68.992,69.0075,7900.0
2014-08-26 11:20:00,89.04,89.05,89.01,89.03,8300.0,69.0075,69.0153,68.9843,68.9998,8300.0
2014-08-26 11:25:00,89.03,89.07,89.03,89.07,5600.0,68.9998,69.0308,68.9998,69.0308,5600.0
2014-08-26 11:30:00,89.07,89.07,89.02,89.04,10500.0,69.0308,69.0308,68.992,69.0075,10500.0
2014-08-26 11:35:00,89.04,89.04,88.99,89.03,9500.0,69.0075,69.0075,68.9688,68.9998,9500.0
2014-08-26 11:40:00,89.03,89.05,89.01,89.03,6600.0,68.9998,69.0153,68.9843,68.9998,6600.0
2014-08-26 11:45:00,89.04,89.05,89.02,89.03,5100.0,69.0075,69.0153,68.992,68.9998,5100.0
2014-08-26 11:50:00,89.02,89.07,89.02,89.07,6400.0,68.992,69.0308,68.992,69.0308,6400.0
2014-08-26 11:55:00,89.08,89.1,89.0,89.03,9800.0,69.0385,69.054,68.9765,68.9998,9800.0
2014-08-26 12:00:00,89.03,89.04,88.98,88.98,7000.0,68.9998,69.0075,68.961,68.961,7000.0
2014-08-26 12:05:00,88.98,88.98,88.88,88.91,12800.0,68.961,68.961,68.8835,68.9068,12800.0
2014-08-26 12:10:00,88.91,88.91,88.87,88.87,5200.0,68.9068,68.9068,68.8758,68.8758,5200.0
2014-08-26 12:15:00,88.88,88.91,88.88,88.9,7900.0,68.8835,68.9068,68.8835,68.899,7900.0
2014-08-26 12:20:00,88.9,88.93,88.87,88.88,6700.0,68.899,68.9223,68.8758,68.8835,6700.0
2014-08-26 12:25:00,88.89,88.91,88.84,88.84,12500.0,68.8913,68.9068,68.8525,68.8525,12500.0
2014-08-26 12:30:00,88.85,88.88,88.85,88.87,4300.0,68.8603,68.8835,68.8603,68.8758,4300.0
2014-08-26 12:35:00,88.87,88.87,88.79,88.79,10600.0,68.8758,68.8758,68.8138,68.8138,10600.0
2014-08-26 12:40:00,88.79,88.79,88.74,88.77,5900.0,68.8138,68.8138,68.775,68.7983,5900.0
2014-08-26 12:45:00,88.74,88.74,88.67,88.7,7200.0,68.775,68.775,68.7208,68.744,7200.0
2014-08-26 12:50:00,88.7,88.7,88.67,88.69,7700.0,68.744,68.744,68.7208,68.7363,7700.0
2014-08-26 12:55:00,88.7,88.7,88.67,88.67,6000.0,68.744,68.744,68.7208,68.7208,6000.0
2014-08-26 13:00:00,88.69,88.7,88.68,88.69,6900.0,68.7363,68.744,68.7285,68.7363,6900.0
2014-08-26 13:05:00,88.69,88.7,88.6,88.61,6500.0,68.7363,68.744,68.6665,68.6743,6500.0
2014-08-26 13:10:00,88.61,88.63,88.58,88.61,5800.0,68.6743,68.6898,68.651,68.6743,5800.0
2014-08-26 13:15:00,88.61,88.67,88.61,88.67,4800.0,68.6743,68.7208,68.6743,68.7208,4800.0
2014-08-26 13:20:00,88.67,88.68,88.64,88.68,6300.0,68.7208,68.7285,68.6975,68.7285,6300.0
2014-08-26 13:25:00,88.68,88.69,88.63,88.63,6900.0,68.7285,68.7363,68.6898,68.6898,6900.0
2014-08-26 13:30:00,88.64,88.66,88.61,88.62,7800.0,68.6975,68.713,68.6743,68.682,7800.0
2014-08-26 13:35:00,88.62,88.63,88.62,88.63,6500.0,68.682,68.6898,68.682,68.6898,6500.0
2014-08-26 13:40:00,88.63,88.64,88.61,88.61,5500.0,68.6898,68.6975,68.6743,68.6743,5500.0
2014-08-26 13:45:00,88.6,88.61,88.58,88.6,7100.0,68.6665,68.6743,68.651,68.6665,7100.0
2014-08-26 13:50:00,88.6,88.6,88.54,88.56,6600.0,68.6665,68.6665,68.62,68.6355,6600.0
2014-08-26 13:55:00,88.57,88.6,88.57,88.6,7300.0,68.6433,68.6665,68.6433,68.6665,7300.0
2014-08-26 14:00:00,88.6,88.61,88.55,88.57,7200.0,68.6665,68.6743,68.6278,68.6433,7200.0
2014-08-26 14:05:00,88.58,88.61,88.58,88.61,5700.0,68.651,68.6743,68.651,68.6743,5700.0
2014-08-26 14:10:00,88.61,88.61,88.56,88.56,6600.0,68.6743,68.6743,68.6355,68.6355,6600.0
2014-08-26 14:15:00,88.56,88.58,88.55,88.58,7000.0,68.6355,68.651,68.6278,68.651,7000.0
2014-08-26 14:20:00,88.58,88.58,88.52,88.52,6600.0,68.651,68.651,68.6045,68.6045,6600.0
2014-08-26 14:25:00,88.53,88.56,88.53,88.54,6800.0,68.6123,68.6355,68.6123,68.62,6800.0
2014-08-26 14:30:00,88.54,88.54,88.47,88.49,14500.0,68.62,68.62,68.5658,68.5813,14500.0
2014-08-26 14:35:00,88.5,88.5,88.45,88.46,7400.0,68.589,68.589,68.5503,68.558,7400.0
2014-08-26 14:40:00,88.46,88.48,88.45,88.46,13000.0,68.558,68.5735,68.5503,68.558,13000.0
2014-08-26 14:45:00,88.47,88.5,88.46,88.5,8400.0,68.5658,68.589,68.558,68.589,8400.0
2014-08-26 14:50:00,88.5,88.5,88.44,88.46,11400.0,68.589,68.589,68.5425,68.558,11400.0
2014-08-26 14:55:00,88.46,88.52,88.46,88.52,9000.0,68.558,68.6045,68.558,68.6045,9000.0
2014-08-26 15:00:00,88.52,88.52,88.49,88.5,8100.0,68.6045,68.6045,68.5813,68.589,8100.0
2014-08-26 15:05:00,88.49,88.5,88.45,88.47,13700.0,68.5813,68.589,68.5503,68.5658,13700.0
2014-08-26 15:10:00,88.47,88.5,88.47,88.5,8700.0,68.5658,68.589,68.5658,68.589,8700.0
2014-08-26 15:15:00,88.5,88.51,88.48,88.49,17700.0,68.589,68.5968,68.5735,68.5813,17700.0
2014-08-26 15:20:00,88.49,88.49,88.47,88.48,10800.0,68.5813,68.5813,68.5658,68.5735,10800.0
2014-08-26 15:25:00,88.49,88.49,88.42,88.44,13800.0,68.5813,68.5813,68.527,68.5425,13800.0
2014-08-26 15:30:00,88.44,88.46,88.41,88.43,15300.0,68.5425,68.558,68.5193,68.5348,15300.0
2014-08-26 15:35:00,88.43,88.47,88.42,88.43,23300.0,68.5348,68.5658,68.527,68.5348,23300.0
2014-08-26 15:40:00,88.44,88.47,88.42,88.46,24200.0,68.5425,68.5658,68.527,68.558,24200.0
2014-08-26 15:45:00,88.47,88.48,88.46,88.48,17700.0,68.5658,68.5735,68.558,68.5735,17700.0
2014-08-26 15:50:00,88.48,88.48,88.42,88.44,49400.0,68.5735,68.5735,68.527,68.5425,49400.0
2014-08-26 15:55:00,88.43,88.44,88.4,88.42,39900.0,68.5348,68.5425,68.5115,68.527,39900.0
2014-08-27 09:30:00,88.28,88.6,88.28,88.5,39600.0,68.4185,68.6665,68.4185,68.589,39600.0
2014-08-27 09:35:00,88.57,88.69,88.48,88.62,8900.0,68.6433,68.7363,68.5735,68.682,8900.0
2014-08-27 09:40:00,88.61,88.78,88.61,88.77,10400.0,68.6743,68.806,68.6743,68.7983,10400.0
2014-08-27 09:45:00,88.78,88.78,88.64,88.66,10400.0,68.806,68.806,68.6975,68.713,10400.0
2014-08-27 09:50:00,88.65,88.67,88.58,88.6,6700.0,68.7053,68.7208,68.651,68.6665,6700.0
2014-08-27 09:55:00,88.61,88.64,88.51,88.52,13600.0,68.6743,68.6975,68.5968,68.6045,13600.0
2014-08-27 10:00:00,88.52,88.58,88.47,88.56,7800.0,68.6045,68.651,68.5658,68.6355,7800.0
2014-08-27 10:05:00,88.53,88.55,88.5,88.52,6800.0,68.6123,68.6278,68.589,68.6045,6800.0
2014-08-27 10:10:00,88.53,88.53,88.47,88.51,6000.0,68.6123,68.6123,68.5658,68.5968,6000.0
2014-08-27 10:15:00,88.55,88.58,88.5,88.56,17500.0,68.6278,68.651,68.589,68.6355,17500.0
2014-08-27 10:20:00,88.57,88.66,88.53,88.65,19600.0,68.6433,68.713,68.6123,68.7053,19600.0
2014-08-27 10:25:00,88.63,88.68,88.6,88.61,17200.0,68.6898,68.7285,68.6665,68.6743,17200.0
2014-08-27 10:30:00,88.6,88.61,88.46,88.46,14500.0,68.6665,68.6743,68.558,68.558,14500.0
2014-08-27 10:35:00,88.46,88.47,88.39,88.39,7000.0,68.558,68.5658,68.5038,68.5038,7000.0
2014-08-27 10:40:00,88.41,88.53,88.4,88.53,6500.0,68.5193,68.6123,68.5115,68.6123,6500.0
2014-08-27 10:45:00,88.54,88.59,88.51,88.57,9100.0,68.62,68.6588,68.5968,68.6433,9100.0
2014-08-27 10:50:00,88.56,88.57,88.5,88.51,8100.0,68.6355,68.6433,68.589,68.5968,8100.0
2014-08-27 10:55:00,88.48,88.56,88.48,88.56,5700.0,68.5735,68.6355,68.5735,68.6355,5700.0
2014-08-27 11:00:00,88.57,88.58,88.53,88.56,9200.0,68.6433,68.651,68.6123,68.6355,9200.0
2014-08-27 11:05:00,88.57,88.59,88.56,88.59,5300.0,68.6433,68.6588,68.6355,68.6588,5300.0
2014-08-27 11:10:00,88.59,88.59,88.54,88.55,6300.0,68.6588,68.6588,68.62,68.6278,6300.0
2014-08-27 11:15:00,88.55,88.61,88.55,88.6,9200.0,68.6278,68.6743,68.6278,68.6665,9200.0
2014-08-27 11:20:00,88.6,88.61,88.49,88.49,9400.0,68.6665,68.6743,68.5813,68.5813,9400.0
2014-08-27 11:25:00,88.49,88.5,88.37,88.37,16300.0,68.5813,68.589,68.4883,68.4883,16300.0
2014-08-27 11:30:00,88.37,88.44,88.29,88.44,26400.0,68.4883,68.5425,68.4263,68.5425,26400.0
2014-08-27 11:35:00,88.42,88.44,88.37,88.38,7700.0,68.527,68.5425,68.4883,68.496,7700.0
2014-08-27 11:40:00,88.38,88.38,88.29,88.34,16800.0,68.496,68.496,68.4263,68.465,16800.0
2014-08-27 11:45:00,88.36,88.43,88.36,88.38,6100.0,68.4805,68.5348,68.4805,68.496,6100.0
2014-08-27 11:50:00,88.38,88.39,88.36,88.39,4900.0,68.496,68.5038,68.4805,68.5038,4900.0
2014-08-27 11:55:00,88.4,88.44,88.39,88.41,4700.0,68.5115,68.5425,68.5038,68.5193,4700.0
2014-08-27 12:00:00,88.42,88.46,88.42,88.46,4200.0,68.527,68.558,68.527,68.558,4200.0
2014-08-27 12:05:00,88.45,88.46,88.38,88.39,6900.0,68.5503,68.558,68.496,68.5038,6900.0
2014-08-27 12:10:00,88.4,88.45,88.39,88.45,10000.0,68.5115,68.5503,68.5038,68.5503,10000.0
2014-08-27 12:15:00,88.46,88.48,88.44,88.47,3500.0,68.558,68.5735,68.5425,68.5658,3500.0
2014-08-27 12:20:00,88.48,88.5,88.46,88.49,5600.0,68.5735,68.589,68.558,68.5813,5600.0
2014-08-27 12:25:00,88.49,88.55,88.49,88.53,3800.0,68.5813,68.6278,68.5813,68.6123,3800.0
2014-08-27 12:30:00,88.52,88.53,88.49,88.49,5500.0,68.6045,68.6123,68.5813,68.5813,5500.0
2014-08-27 12:35:00,88.49,88.54,88.48,88.54,7600.0,68.5813,68.62,68.5735,68.62,7600.0
2014-08-27 12:40:00,88.53,88.6,88.53,88.59,5700.0,68.6123,68.6665,68.6123,68.6588,5700.0
2014-08-27 12:45:00,88.58,88.61,88.57,88.58,6800.0,68.651,68.6743,68.6433,68.651,6800.0
2014-08-27 12:50:00,88.58,88.58,88.56,88.56,5300.0,68.651,68.651,68.6355,68.6355,5300.0
2014-08-27 12:55:00,88.57,88.59,88.55,88.59,4900.0,68.6433,68.6588,68.6278,68.6588,4900.0
2014-08-27 13:00:00,88.6,88.61,88.59,88.6,4400.0,68.6665,68.6743,68.6588,68.6665,4400.0
2014-08-27 13:05:00,88.61,88.63,88.6,88.6,3700.0,68.6743,68.6898,68.6665,68.6665,3700.0
2014-08-27 13:10:00,88.59,88.64,88.59,88.64,9400.0,68.6588,68.6975,68.6588,68.6975,9400.0
2014-08-27 13:15:00,88.64,88.68,88.63,88.67,5900.0,68.6975,68.7285,68.6898,68.7208,5900.0
2014-08-27 13:20:00,88.66,88.7,88.66,88.7,6200.0,68.713,68.744,68.713,68.744,6200.0
2014-08-27 13:25:00,88.69,88.7,88.68,88.69,5100.0,68.7363,68.744,68.7285,68.7363,5100.0
2014-08-27 13:30:00,88.69,88.71,88.67,88.71,9700.0,68.7363,68.7518,68.7208,68.7518,9700.0
2014-08-27 13:35:00,88.71,88.72,88.7,88.71,3700.0,68.7518,68.7595,68.744,68.7518,3700.0
2014-08-27 13:40:00,88.7,88.7,88.66,88.66,5600.0,68.744,68.744,68.713,68.713,5600.0
2014-08-27 13:45:00,88.66,88.67,88.62,88.62,4400.0,68.713,68.7208,68.682,68.682,4400.0
2014-08-27 13:50:00,88.62,88.64,88.59,88.59,5400.0,68.682,68.6975,68.6588,68.6588,5400.0
2014-08-27 13:55:00,88.58,88.59,88.54,88.55,13600.0,68.651,68.6588,68.62,68.6278,13600.0
2014-08-27 14:00:00,88.55,88.55,88.5,88.51,6600.0,68.6278,68.6278,68.589,68.5968,6600.0
2014-08-27 14:05:00,88.5,88.53,88.5,88.52,7100.0,68.589,68.6123,68.589,68.6045,7100.0
2014-08-27 14:10:00,88.51,88.52,88.51,88.52,4900.0,68.5968,68.6045,68.5968,68.6045,4900.0
2014-08-27 14:15:00,88.52,88.52,88.51,88.51,8400.0,68.6045,68.6045,68.5968,68.5968,8400.0
2014-08-27 14:20:00,88.5,88.52,88.5,88.52,4300.0,68.589,68.6045,68.589,68.6045,4300.0
2014-08-27 14:25:00,88.52,88.52,88.51,88.52,4000.0,68.6045,68.6045,68.5968,68.6045,4000.0
2014-08-27 14:30:00,88.52,88.55,88.51,88.54,7800.0,68.6045,68.6278,68.5968,68.62,7800.0
2014-08-27 14:35:00,88.54,88.55,88.53,88.54,2600.0,68.62,68.6278,68.6123,68.62,2600.0
2014-08-27 14:40:00,88.54,88.54,88.46,88.46,7400.0,68.62,68.62,68.558,68.558,7400.0
2014-08-27 14:45:00,88.47,88.49,88.46,88.49,7100.0,68.5658,68.5813,68.558,68.5813,7100.0
2014-08-27 14:50:00,88.48,88.49,88.47,88.48,3900.0,68.5735,68.5813,68.5658,68.5735,3900.0
2014-08-27 14:55:00,88.47,88.49,88.33,88.33,11000.0,68.5658,68.5813,68.4573,68.4573,11000.0
2014-08-27 15:00:00,88.33,88.34,88.29,88.31,10400.0,68.4573,68.465,68.4263,68.4418,10400.0
2014-08-27 15:05:00,88.31,88.33,88.29,88.33,13200.0,68.4418,68.4573,68.4263,68.4573,13200.0
2014-08-27 15:10:00,88.34,88.37,88.34,88.35,5600.0,68.465,68.4883,68.465,68.4728,5600.0
2014-08-27 15:15:00,88.35,88.42,88.35,88.41,9000.0,68.4728,68.527,68.4728,68.5193,9000.0
2014-08-27 15:20:00,88.41,88.44,88.39,88.4,11500.0,68.5193,68.5425,68.5038,68.5115,11500.0
2014-08-27 15:25:00,88.39,88.46,88.37,88.46,8700.0,68.5038,68.558,68.4883,68.558,8700.0
2014-08-27 15:30:00,88.46,88.46,88.43,88.44,15500.0,68.558,68.558,68.5348,68.5425,15500.0
2014-08-27 15:35:00,88.42,88.44,88.39,88.41,20100.0,68.527,68.5425,68.5038,68.5193,20100.0
2014-08-27 15:40:00,88.42,88.46,88.39,88.44,16300.0,68.527,68.558,68.5038,68.5425,16300.0
2014-08-27 15:45:00,88.45,88.46,88.43,88.43,25600.0,68.5503,68.558,68.5348,68.5348,25600.0
2014-08-27 15:50:00,88.44,88.48,88.44,88.47,26800.0,68.5425,68.5735,68.5425,68.5658,26800.0
2014-08-27 15:55:00,88.48,88.52,88.46,88.48,44800.0,68.5735,68.6045,68.558,68.5735,44800.0
2014-08-28 09:30:00,88.05,88.05,87.71,87.74,41800.0,68.2403,68.2403,67.9768,68.0,41800.0
2014-08-28 09:35:00,87.69,87.82,87.62,87.62,13000.0,67.9613,68.062,67.907,67.907,13000.0
2014-08-28 09:40:00,87.59,87.64,87.51,87.62,7300.0,67.8838,67.9225,67.8218,67.907,7300.0
2014-08-28 09:45:00,87.62,87.76,87.59,87.75,7000.0,67.907,68.0155,67.8838,68.0078,7000.0
2014-08-28 09:50:00,87.8,87.85,87.76,87.85,9000.0,68.0465,68.0853,68.0155,68.0853,9000.0
2014-08-28 09:55:00,87.9,87.94,87.85,87.88,5600.0,68.124,68.155,68.0853,68.1085,5600.0
2014-08-28 10:00:00,87.92,87.95,87.86,87.9,10900.0,68.1395,68.1628,68.093,68.124,10900.0
2014-08-28 10:05:00,87.9,87.97,87.89,87.91,11300.0,68.124,68.1783,68.1163,68.1318,11300.0
2014-08-28 10:10:00,87.92,87.92,87.81,87.83,7400.0,68.1395,68.1395,68.0543,68.0698,7400.0
2014-08-28 10:15:00,87.85,87.86,87.74,87.78,12100.0,68.0853,68.093,68.0,68.031,12100.0
2014-08-28 10:20:00,87.78,87.93,87.77,87.93,6900.0,68.031,68.1473,68.0233,68.1473,6900.0
2014-08-28 10:25:00,87.94,87.98,87.93,87.98,5100.0,68.155,68.186,68.1473,68.186,5100.0
2014-08-28 10:30:00,87.98,87.98,87.94,87.94,8600.0,68.186,68.186,68.155,68.155,8600.0
2014-08-28 10:35:00,87.93,87.94,87.9,87.9,9100.0,68.1473,68.155,68.124,68.124,9100.0
2014-08-28 10:40:00,87.92,88.07,87.92,88.07,9200.0,68.1395,68.2558,68.1395,68.2558,9200.0
2014-08-28 10:45:00,88.1,88.12,88.02,88.08,12300.0,68.279,68.2945,68.217,68.2635,12300.0
2014-08-28 10:50:00,88.07,88.13,88.05,88.11,3800.0,68.2558,68.3023,68.2403,68.2868,3800.0
2014-08-28 10:55:00,88.12,88.14,88.09,88.11,4600.0,68.2945,68.31,68.2713,68.2868,4600.0
2014-08-28 11:00:00,88.13,88.17,88.09,88.11,6900.0,68.3023,68.3333,68.2713,68.2868,6900.0
2014-08-28 11:05:00,88.12,88.12,88.06,88.06,5200.0,68.2945,68.2945,68.248,68.248,5200.0
2014-08-28 11:10:00,88.08,88.11,88.08,88.11,3000.0,68.2635,68.2868,68.2635,68.2868,3000.0
2014-08-28 11:15:00,88.11,88.11,88.02,88.04,5500.0,68.2868,68.2868,68.217,68.2325,5500.0
2014-08-28 11:20:00,88.05,88.07,88.05,88.06,2000.0,68.2403,68.2558,68.2403,68.248,2000.0
2014-08-28 11:25:00,88.07,88.09,88.05,88.09,4000.0,68.2558,68.2713,68.2403,68.2713,4000.0
2014-08-28 11:30:00,88.1,88.13,88.07,88.07,9100.0,68.279,68.3023,68.2558,68.2558,9100.0
2014-08-28 11:35:00,88.08,88.15,88.08,88.15,2700.0,68.2635,68.3178,68.2635,68.3178,2700.0
2014-08-28 11:40:00,88.15,88.16,88.07,88.07,4300.0,68.3178,68.3255,68.2558,68.2558,4300.0
2014-08-28 11:45:00,88.06,88.08,88.03,88.05,5000.0,68.248,68.2635,68.2248,68.2403,5000.0
2014-08-28 11:50:00,88.05,88.07,88.03,88.07,6300.0,68.2403,68.2558,68.2248,68.2558,6300.0
2014-08-28 11:55:00,88.07,88.09,88.04,88.05,14100.0,68.2558,68.2713,68.2325,68.2403,14100.0
2014-08-28 12:00:00,88.06,88.07,88.04,88.04,4600.0,68.248,68.2558,68.2325,68.2325,4600.0
2014-08-28 12:05:00,88.04,88.05,88.03,88.05,3100.0,68.2325,68.2403,68.2248,68.2403,3100.0
2014-08-28 12:10:00,88.06,88.11,88.06,88.1,2000.0,68.248,68.2868,68.248,68.279,2000.0
2014-08-28 12:15:00,88.1,88.19,88.1,88.17,6300.0,68.279,68.3488,68.279,68.3333,6300.0
2014-08-28 12:20:00,88.19,88.19,88.17,88.17,2200.0,68.3488,68.3488,68.3333,68.3333,2200.0
2014-08-28 12:25:00,88.19,88.2,88.16,88.16,3400.0,68.3488,68.3565,68.3255,68.3255,3400.0
2014-08-28 12:30:00,88.16,88.17,88.12,88.13,4200.0,68.3255,68.3333,68.2945,68.3023,4200.0
2014-08-28 12:35:00,88.13,88.14,88.12,88.14,5400.0,68.3023,68.31,68.2945,68.31,5400.0
2014-08-28 12:40:00,88.15,88.17,88.14,88.17,2100.0,68.3178,68.3333,68.31,68.3333,2100.0
2014-08-28 12:45:00,88.18,88.25,88.17,88.21,5700.0,68.341,68.3953,68.3333,68.3643,5700.0
2014-08-28 12:50:00,88.21,88.24,88.19,88.22,1800.0,68.3643,68.3875,68.3488,68.372,1800.0
2014-08-28 12:55:00,88.22,88.22,88.16,88.17,5700.0,68.372,68.372,68.3255,68.3333,5700.0
2014-08-28 13:00:00,88.17,88.18,88.16,88.16,2100.0,68.3333,68.341,68.3255,68.3255,2100.0
2014-08-28 13:05:00,88.16,88.16,88.14,88.15,2200.0,68.3255,68.3255,68.31,68.3178,2200.0
2014-08-28 13:10:00,88.14,88.19,88.14,88.18,3900.0,68.31,68.3488,68.31,68.341,3900.0
2014-08-28 13:15:00,88.18,88.18,88.16,88.16,3700.0,68.341,68.341,68.3255,68.3255,3700.0
2014-08-28 13:20:00,88.16,88.16,88.14,88.16,4100.0,68.3255,68.3255,68.31,68.3255,4100.0
2014-08-28 13:25:00,88.16,88.22,88.16,88.2,3400.0,68.3255,68.372,68.3255,68.3565,3400.0
2014-08-28 13:30:00,88.21,88.24,88.18,88.19,5100.0,68.3643,68.3875,68.341,68.3488,5100.0
2014-08-28 13:35:00,88.19,88.2,88.16,88.19,3800.0,68.3488,68.3565,68.3255,68.3488,3800.0
2014-08-28 13:40:00,88.18,88.2,88.18,88.18,2700.0,68.341,68.3565,68.341,68.341,2700.0
2014-08-28 13:45:00,88.18,88.21,88.18,88.18,3000.0,68.341,68.3643,68.341,68.341,3000.0
2014-08-28 13:50:00,88.18,88.2,88.18,88.18,2700.0,68.341,68.3565,68.341,68.341,2700.0
2014-08-28 13:55:00,88.19,88.22,88.18,88.22,2700.0,68.3488,68.372,68.341,68.372,2700.0
2014-08-28 14:00:00,88.22,88.22,88.18,88.21,3500.0,68.372,68.372,68.341,68.3643,3500.0
2014-08-28 14:05:00,88.21,88.22,88.21,88.22,2500.0,68.3643,68.372,68.3643,68.372,2500.0
2014-08-28 14:10:00,88.22,88.23,88.19,88.2,4100.0,68.372,68.3798,68.3488,68.3565,4100.0
2014-08-28 14:15:00,88.21,88.21,88.15,88.15,4300.0,68.3643,68.3643,68.3178,68.3178,4300.0
2014-08-28 14:20:00,88.15,88.15,88.12,88.13,3100.0,68.3178,68.3178,68.2945,68.3023,3100.0
2014-08-28 14:25:00,88.14,88.15,88.11,88.12,5500.0,68.31,68.3178,68.2868,68.2945,5500.0
2014-08-28 14:30:00,88.13,88.16,88.12,88.15,5800.0,68.3023,68.3255,68.2945,68.3178,5800.0
2014-08-28 14:35:00,88.14,88.14,88.11,88.11,6100.0,68.31,68.31,68.2868,68.2868,6100.0
2014-08-28 14:40:00,88.12,88.14,88.08,88.1,7400.0,68.2945,68.31,68.2635,68.279,7400.0
2014-08-28 14:45:00,88.09,88.1,88.06,88.07,9900.0,68.2713,68.279,68.248,68.2558,9900.0
2014-08-28 14:50:00,88.07,88.12,88.07,88.11,4900.0,68.2558,68.2945,68.2558,68.2868,4900.0
2014-08-28 14:55:00,88.11,88.13,88.06,88.06,4700.0,68.2868,68.3023,68.248,68.248,4700.0
2014-08-28 15:00:00,88.07,88.07,88.04,88.05,9700.0,68.2558,68.2558,68.2325,68.2403,9700.0
2014-08-28 15:05:00,88.05,88.08,88.05,88.06,9900.0,68.2403,68.2635,68.2403,68.248,9900.0
2014-08-28 15:10:00,88.06,88.08,88.06,88.08,9100.0,68.248,68.2635,68.248,68.2635,9100.0
2014-08-28 15:15:00,88.06,88.1,88.05,88.1,13100.0,68.248,68.279,68.2403,68.279,13100.0
2014-08-28 15:20:00,88.11,88.14,88.11,88.11,11100.0,68.2868,68.31,68.2868,68.2868,11100.0
2014-08-28 15:25:00,88.11,88.13,88.09,88.1,10000.0,68.2868,68.3023,68.2713,68.279,10000.0
2014-08-28 15:30:00,88.1,88.11,88.07,88.09,20500.0,68.279,68.2868,68.2558,68.2713,20500.0
2014-08-28 15:35:00,88.09,88.11,88.07,88.07,16400.0,68.2713,68.2868,68.2558,68.2558,16400.0
2014-08-28 15:40:00,88.07,88.08,88.05,88.05,19900.0,68.2558,68.2635,68.2403,68.2403,19900.0
2014-08-28 15:45:00,88.04,88.07,88.04,88.05,25800.0,68.2325,68.2558,68.2325,68.2403,25800.0
2014-08-28 15:50:00,88.04,88.04,87.95,87.95,48600.0,68.2325,68.2325,68.1628,68.1628,48600.0
2014-08-28 15:55:00,87.96,88.04,87.95,88.04,51700.0,68.1705,68.2325,68.1628,68.2325,51700.0
2014-08-29 09:30:00,88.26,88.43,88.24,88.28,44200.0,68.403,68.5348,68.3875,68.4185,44200.0
2014-08-29 09:35:00,88.31,88.33,88.2,88.2,6900.0,68.4418,68.4573,68.3565,68.3565,6900.0
2014-08-29 09:40:00,88.18,88.22,88.05,88.06,8600.0,68.341,68.372,68.2403,68.248,8600.0
2014-08-29 09:45:00,88.07,88.07,87.96,87.98,9700.0,68.2558,68.2558,68.1705,68.186,9700.0
2014-08-29 09:50:00,87.99,88.06,87.91,88.04,8300.0,68.1938,68.248,68.1318,68.2325,8300.0
2014-08-29 09:55:00,88.04,88.04,87.92,87.93,7500.0,68.2325,68.2325,68.1395,68.1473,7500.0
2014-08-29 10:00:00,87.94,87.97,87.9,87.93,15000.0,68.155,68.1783,68.124,68.1473,15000.0
2014-08-29 10:05:00,87.93,88.0,87.9,87.93,14800.0,68.1473,68.2015,68.124,68.1473,14800.0
2014-08-29 10:10:00,87.94,87.94,87.8,87.83,10900.0,68.155,68.155,68.0465,68.0698,10900.0
2014-08-29 10:15:00,87.85,87.98,87.83,87.95,9100.0,68.0853,68.186,68.0698,68.1628,9100.0
2014-08-29 10:20:00,87.94,88.0,87.82,87.82,7200.0,68.155,68.2015,68.062,68.062,7200.0
2014-08-29 10:25:00,87.82,87.92,87.82,87.83,6700.0,68.062,68.1395,68.062,68.0698,6700.0
2014-08-29 10:30:00,87.84,87.91,87.82,87.89,4800.0,68.0775,68.1318,68.062,68.1163,4800.0
2014-08-29 10:35:00,87.89,87.89,87.87,87.87,4600.0,68.1163,68.1163,68.1008,68.1008,4600.0
2014-08-29 10:40:00,87.86,87.9,87.85,87.87,6400.0,68.093,68.124,68.0853,68.1008,6400.0
2014-08-29 10:45:00,87.88,87.98,87.88,87.96,8700.0,68.1085,68.186,68.1085,68.1705,8700.0
2014-08-29 10:50:00,87.98,88.0,87.95,87.97,5600.0,68.186,68.2015,68.1628,68.1783,5600.0
2014-08-29 10:55:00,87.98,88.03,87.98,88.02,4500.0,68.186,68.2248,68.186,68.217,4500.0
2014-08-29 11:00:00,88.03,88.07,88.03,88.07,6700.0,68.2248,68.2558,68.2248,68.2558,6700.0
2014-08-29 11:05:00,88.08,88.1,88.06,88.08,4800.0,68.2635,68.279,68.248,68.2635,4800.0
2014-08-29 11:10:00,88.09,88.16,88.06,88.16,6800.0,68.2713,68.3255,68.248,68.3255,6800.0
2014-08-29 11:15:00,88.16,88.16,88.08,88.08,6400.0,68.3255,68.3255,68.2635,68.2635,6400.0
2014-08-29 11:20:00,88.06,88.1,88.06,88.08,5100.0,68.248,68.279,68.248,68.2635,5100.0
2014-08-29 11:25:00,88.08,88.11,88.05,88.08,6100.0,68.2635,68.2868,68.2403,68.2635,6100.0
2014-08-29 11:30:00,88.07,88.14,88.07,88.13,8000.0,68.2558,68.31,68.2558,68.3023,8000.0
2014-08-29 11:35:00,88.14,88.19,88.14,88.15,5700.0,68.31,68.3488,68.31,68.3178,5700.0
2014-08-29 11:40:00,88.18,88.2,88.12,88.12,5800.0,68.341,68.3565,68.2945,68.2945,5800.0
2014-08-29 11:45:00,88.12,88.16,88.11,88.16,7000.0,68.2945,68.3255,68.2868,68.3255,7000.0
2014-08-29 11:50:00,88.16,88.17,88.12,88.14,5100.0,68.3255,68.3333,68.2945,68.31,5100.0
2014-08-29 11:55:00,88.14,88.15,88.1,88.12,6100.0,68.31,68.3178,68.279,68.2945,6100.0
2014-08-29 12:00:00,88.12,88.15,88.11,88.11,7400.0,68.2945,68.3178,68.2868,68.2868,7400.0
2014-08-29 12:05:00,88.13,88.14,88.11,88.11,4400.0,68.3023,68.31,68.2868,68.2868,4400.0
2014-08-29 12:10:00,88.12,88.12,88.09,88.09,6800.0,68.2945,68.2945,68.2713,68.2713,6800.0
2014-08-29 12:15:00,88.1,88.11,88.07,88.08,2300.0,68.279,68.2868,68.2558,68.2635,2300.0
2014-08-29 12:20:00,88.09,88.1,88.08,88.09,4600.0,68.2713,68.279,68.2635,68.2713,4600.0
2014-08-29 12:25:00,88.08,88.08,88.03,88.04,4900.0,68.2635,68.2635,68.2248,68.2325,4900.0
2014-08-29 12:30:00,88.04,88.04,88.01,88.01,4000.0,68.2325,68.2325,68.2093,68.2093,4000.0
2014-08-29 12:35:00,88.01,88.04,88.01,88.03,3400.0,68.2093,68.2325,68.2093,68.2248,3400.0
2014-08-29 12:40:00,88.03,88.04,88.0,88.01,4800.0,68.2248,68.2325,68.2015,68.2093,4800.0
2014-08-29 12:45:00,88.01,88.07,88.01,88.04,6800.0,68.2093,68.2558,68.2093,68.2325,6800.0
2014-08-29 12:50:00,88.04,88.06,88.04,88.05,4900.0,68.2325,68.248,68.2325,68.2403,4900.0
2014-08-29 12:55:00,88.05,88.07,88.03,88.03,4600.0,68.2403,68.2558,68.2248,68.2248,4600.0
2014-08-29 13:00:00,88.03,88.06,88.01,88.05,10300.0,68.2248,68.248,68.2093,68.2403,10300.0
2014-08-29 13:05:00,88.05,88.09,88.04,88.09,6100.0,68.2403,68.2713,68.2325,68.2713,6100.0
2014-08-29 13:10:00,88.08,88.09,88.05,88.08,7400.0,68.2635,68.2713,68.2403,68.2635,7400.0
2014-08-29 13:15:00,88.07,88.09,88.05,88.08,4900.0,68.2558,68.2713,68.2403,68.2635,4900.0
2014-08-29 13:20:00,88.08,88.08,88.02,88.02,16400.0,68.2635,68.2635,68.217,68.217,16400.0
2014-08-29 13:25:00,88.01,88.05,88.0,88.05,5700.0,68.2093,68.2403,68.2015,68.2403,5700.0
2014-08-29 13:30:00,88.05,88.05,88.01,88.02,3900.0,68.2403,68.2403,68.2093,68.217,3900.0
2014-08-29 13:35:00,88.02,88.06,88.02,88.06,4800.0,68.217,68.248,68.217,68.248,4800.0
2014-08-29 13:40:00,88.07,88.09,88.05,88.05,6300.0,68.2558,68.2713,68.2403,68.2403,6300.0
2014-08-29 13:45:00,88.04,88.06,88.04,88.05,2700.0,68.2325,68.248,68.2325,68.2403,2700.0
2014-08-29 13:50:00,88.05,88.05,88.0,88.01,7700.0,68.2403,68.2403,68.2015,68.2093,7700.0
2014-08-29 13:55:00,88.01,88.02,88.01,88.01,1900.0,68.2093,68.217,68.2093,68.2093,1900.0
2014-08-29 14:00:00,88.02,88.07,88.02,88.05,9300.0,68.217,68.2558,68.217,68.2403,9300.0
2014-08-29 14:05:00,88.05,88.07,88.05,88.07,3600.0,68.2403,68.2558,68.2403,68.2558,3600.0
2014-08-29 14:10:00,88.07,88.07,88.05,88.06,8100.0,68.2558,68.2558,68.2403,68.248,8100.0
2014-08-29 14:15:00,88.06,88.07,88.03,88.04,8800.0,68.248,68.2558,68.2248,68.2325,8800.0
2014-08-29 14:20:00,88.03,88.07,88.03,88.07,6500.0,68.2248,68.2558,68.2248,68.2558,6500.0
2014-08-29 14:25:00,88.07,88.07,88.05,88.05,4100.0,68.2558,68.2558,68.2403,68.2403,4100.0
2014-08-29 14:30:00,88.05,88.06,88.04,88.05,2300.0,68.2403,68.248,68.2325,68.2403,2300.0
2014-08-29 14:35:00,88.04,88.05,87.99,87.99,10800.0,68.2325,68.2403,68.1938,68.1938,10800.0
2014-08-29 14:40:00,88.0,88.0,87.92,87.94,6500.0,68.2015,68.2015,68.1395,68.155,6500.0
2014-08-29 14:45:00,87.93,87.97,87.93,87.94,6700.0,68.1473,68.1783,68.1473,68.155,6700.0
2014-08-29 14:50:00,87.94,87.98,87.93,87.98,7300.0,68.155,68.186,68.1473,68.186,7300.0
2014-08-29 14:55:00,87.98,88.0,87.96,87.98,23000.0,68.186,68.2015,68.1705,68.186,23000.0
2014-08-29 15:00:00,87.97,87.99,87.95,87.97,7500.0,68.1783,68.1938,68.1628,68.1783,7500.0
2014-08-29 15:05:00,87.97,87.97,87.94,87.94,9500.0,68.1783,68.1783,68.155,68.155,9500.0
2014-08-29 15:10:00,87.94,87.96,87.93,87.95,16700.0,68.155,68.1705,68.1473,68.1628,16700.0
2014-08-29 15:15:00,87.95,88.02,87.95,88.01,8500.0,68.1628,68.217,68.1628,68.2093,8500.0
2014-08-29 15:20:00,88.0,88.02,87.98,87.98,8600.0,68.2015,68.217,68.186,68.186,8600.0
2014-08-29 15:25:00,87.98,88.02,87.98,88.01,9300.0,68.186,68.217,68.186,68.2093,9300.0
2014-08-29 15:30:00,88.02,88.08,88.02,88.08,19500.0,68.217,68.2635,68.217,68.2635,19500.0
2014-08-29 15:35:00,88.08,88.14,88.08,88.13,17100.0,68.2635,68.31,68.2635,68.3023,17100.0
2014-08-29 15:40:00,88.13,88.16,88.08,88.14,26400.0,68.3023,68.3255,68.2635,68.31,26400.0
2014-08-29 15:45:00,88.14,88.19,88.13,88.18,44200.0,68.31,68.3488,68.3023,68.341,44200.0
2014-08-29 15:50:00,88.19,88.2,88.16,88.16,33900.0,68.3488,68.3565,68.3255,68.3255,33900.0
2014-08-29 15:55:00,88.17,88.22,88.17,88.2,69600.0,68.3333,68.372,68.3333,68.3565,69600.0
2014-09-02 09:30:00,88.28,88.29,88.19,88.24,35800.0,68.4185,68.4263,68.3488,68.3875,35800.0
2014-09-02 09:35:00,88.24,88.24,88.16,88.19,7300.0,68.3875,68.3875,68.3255,68.3488,7300.0
2014-09-02 09:40:00,88.17,88.19,88.03,88.09,10000.0,68.3333,68.3488,68.2248,68.2713,10000.0
2014-09-02 09:45:00,88.07,88.25,88.01,88.24,9500.0,68.2558,68.3953,68.2093,68.3875,9500.0
2014-09-02 09:50:00,88.25,88.32,88.22,88.25,14500.0,68.3953,68.4495,68.372,68.3953,14500.0
2014-09-02 09:55:00,88.23,88.25,88.15,88.23,10500.0,68.3798,68.3953,68.3178,68.3798,10500.0
2014-09-02 10:00:00,88.24,88.39,88.2,88.24,19400.0,68.3875,68.5038,68.3565,68.3875,19400.0
2014-09-02 10:05:00,88.24,88.3,88.2,88.3,12300.0,68.3875,68.434,68.3565,68.434,12300.0
2014-09-02 10:10:00,88.3,88.38,88.28,88.32,6400.0,68.434,68.496,68.4185,68.4495,6400.0
2014-09-02 10:15:00,88.36,88.39,88.3,88.37,10200.0,68.4805,68.5038,68.434,68.4883,10200.0
2014-09-02 10:20:00,88.37,88.43,88.35,88.37,13700.0,68.4883,68.5348,68.4728,68.4883,13700.0
2014-09-02 10:25:00,88.38,88.45,88.35,88.45,12900.0,68.496,68.5503,68.4728,68.5503,12900.0
2014-09-02 10:30:00,88.44,88.44,88.35,88.42,13000.0,68.5425,68.5425,68.4728,68.527,13000.0
2014-09-02 10:35:00,88.41,88.42,88.32,88.42,7600.0,68.5193,68.527,68.4495,68.527,7600.0
2014-09-02 10:40:00,88.44,88.58,88.44,88.56,10800.0,68.5425,68.651,68.5425,68.6355,10800.0
2014-09-02 10:45:00,88.56,88.56,88.43,88.44,5200.0,68.6355,68.6355,68.5348,68.5425,5200.0
2014-09-02 10:50:00,88.43,88.51,88.43,88.51,9700.0,68.5348,68.5968,68.5348,68.5968,9700.0
2014-09-02 10:55:00,88.51,88.58,88.5,88.57,11000.0,68.5968,68.651,68.589,68.6433,11000.0
2014-09-02 11:00:00,88.57,88.61,88.55,88.57,24700.0,68.6433,68.6743,68.6278,68.6433,24700.0
2014-09-02 11:05:00,88.57,88.58,88.49,88.5,30100.0,68.6433,68.651,68.5813,68.589,30100.0
2014-09-02 11:10:00,88.52,88.52,88.39,88.39,6600.0,68.6045,68.6045,68.5038,68.5038,6600.0
2014-09-02 11:15:00,88.38,88.38,88.29,88.29,7300.0,68.496,68.496,68.4263,68.4263,7300.0
2014-09-02 11:20:00,88.27,88.29,88.17,88.2,15900.0,68.4108,68.4263,68.3333,68.3565,15900.0
2014-09-02 11:25:00,88.19,88.19,88.11,88.12,13800.0,68.3488,68.3488,68.2868,68.2945,13800.0
2014-09-02 11:30:00,88.12,88.18,88.12,88.17,10000.0,68.2945,68.341,68.2945,68.3333,10000.0
2014-09-02 11:35:00,88.16,88.19,88.15,88.15,10300.0,68.3255,68.3488,68.3178,68.3178,10300.0
2014-09-02 11:40:00,88.14,88.15,88.07,88.14,7700.0,68.31,68.3178,68.2558,68.31,7700.0
2014-09-02 11:45:00,88.15,88.16,87.98,88.0,8200.0,68.3178,68.3255,68.186,68.2015,8200.0
2014-09-02 11:50:00,88.0,88.0,87.89,87.89,9000.0,68.2015,68.2015,68.1163,68.1163,9000.0
2014-09-02 11:55:00,87.89,87.94,87.89,87.92,8300.0,68.1163,68.155,68.1163,68.1395,8300.0
2014-09-02 12:00:00,87.92,87.95,87.9,87.95,10700.0,68.1395,68.1628,68.124,68.1628,10700.0
2014-09-02 12:05:00,87.95,88.0,87.94,87.97,9500.0,68.1628,68.2015,68.155,68.1783,9500.0
2014-09-02 12:10:00,87.96,88.06,87.96,88.03,9000.0,68.1705,68.248,68.1705,68.2248,9000.0
2014-09-02 12:15:00,88.03,88.1,88.02,88.09,6000.0,68.2248,68.279,68.217,68.2713,6000.0
2014-09-02 12:20:00,88.09,88.12,88.08,88.11,6300.0,68.2713,68.2945,68.2635,68.2868,6300.0
2014-09-02 12:25:00,88.09,88.13,88.09,88.09,4900.0,68.2713,68.3023,68.2713,68.2713,4900.0
2014-09-02 12:30:00,88.07,88.08,88.02,88.03,23300.0,68.2558,68.2635,68.217,68.2248,23300.0
2014-09-02 12:35:00,88.03,88.03,88.0,88.03,15400.0,68.2248,68.2248,68.2015,68.2248,15400.0
2014-09-02 12:40:00,88.02,88.05,88.0,88.0,23100.0,68.217,68.2403,68.2015,68.2015,23100.0
2014-09-02 12:45:00,88.0,88.03,88.0,88.0,10900.0,68.2015,68.2248,68.2015,68.2015,10900.0
2014-09-02 12:50:00,88.0,88.03,88.0,88.02,6900.0,68.2015,68.2248,68.2015,68.217,6900.0
2014-09-02 12:55:00,88.03,88.03,88.0,88.0,10600.0,68.2248,68.2248,68.2015,68.2015,10600.0
2014-09-02 13:00:00,88.01,88.02,88.0,88.01,15100.0,68.2093,68.217,68.2015,68.2093,15100.0
2014-09-02 13:05:00,88.01,88.07,88.0,88.06,9100.0,68.2093,68.2558,68.2015,68.248,9100.0
2014-09-02 13:10:00,88.06,88.09,88.05,88.07,4800.0,68.248,68.2713,68.2403,68.2558,4800.0
2014-09-02 13:15:00,88.07,88.07,88.02,88.02,9000.0,68.2558,68.2558,68.217,68.217,9000.0
2014-09-02 13:20:00,88.03,88.03,88.0,88.02,7000.0,68.2248,68.2248,68.2015,68.217,7000.0
2014-09-02 13:25:00,88.02,88.02,88.0,88.0,15500.0,68.217,68.217,68.2015,68.2015,15500.0
2014-09-02 13:30:00,88.0,88.02,87.92,87.93,17900.0,68.2015,68.217,68.1395,68.1473,17900.0
2014-09-02 13:35:00,87.92,88.01,87.92,88.01,12900.0,68.1395,68.2093,68.1395,68.2093,12900.0
2014-09-02 13:40:00,88.01,88.04,87.98,88.02,18900.0,68.2093,68.2325,68.186,68.217,18900.0
2014-09-02 13:45:00,88.02,88.08,88.02,88.07,5400.0,68.217,68.2635,68.217,68.2558,5400.0
2014-09-02 13:50:00,88.07,88.11,88.06,88.06,15100.0,68.2558,68.2868,68.248,68.248,15100.0
2014-09-02 13:55:00,88.06,88.11,88.04,88.08,14900.0,68.248,68.2868,68.2325,68.2635,14900.0
2014-09-02 14:00:00,88.08,88.11,88.07,88.1,7100.0,68.2635,68.2868,68.2558,68.279,7100.0
2014-09-02 14:05:00,88.11,88.14,88.11,88.14,7600.0,68.2868,68.31,68.2868,68.31,7600.0
2014-09-02 14:10:00,88.14,88.17,88.13,88.17,5700.0,68.31,68.3333,68.3023,68.3333,5700.0
2014-09-02 14:15:00,88.17,88.2,88.16,88.19,7600.0,68.3333,68.3565,68.3255,68.3488,7600.0
2014-09-02 14:20:00,88.19,88.19,88.16,88.17,9600.0,68.3488,68.3488,68.3255,68.3333,9600.0
2014-09-02 14:25:00,88.18,88.21,88.18,88.19,9500.0,68.341,68.3643,68.341,68.3488,9500.0
2014-09-02 14:30:00,88.19,88.26,88.18,88.19,15300.0,68.3488,68.403,68.341,68.3488,15300.0
2014-09-02 14:35:00,88.18,88.2,88.16,88.19,7100.0,68.341,68.3565,68.3255,68.3488,7100.0
2014-09-02 14:40:00,88.2,88.24,88.2,88.24,12700.0,68.3565,68.3875,68.3565,68.3875,12700.0
2014-09-02 14:45:00,88.24,88.26,88.2,88.26,7200.0,68.3875,68.403,68.3565,68.403,7200.0
2014-09-02 14:50:00,88.26,88.29,88.24,88.26,13400.0,68.403,68.4263,68.3875,68.403,13400.0
2014-09-02 14:55:00,88.26,88.29,88.26,88.27,8000.0,68.403,68.4263,68.403,68.4108,8000.0
2014-09-02 15:00:00,88.27,88.28,88.24,88.27,11400.0,68.4108,68.4185,68.3875,68.4108,11400.0
2014-09-02 15:05:00,88.28,88.29,88.26,88.29,20700.0,68.4185,68.4263,68.403,68.4263,20700.0
2014-09-02 15:10:00,88.29,88.3,88.29,88.3,8000.0,68.4263,68.434,68.4263,68.434,8000.0
2014-09-02 15:15:00,88.3,88.3,88.28,88.29,19200.0,68.434,68.434,68.4185,68.4263,19200.0
2014-09-02 15:20:00,88.29,88.32,88.28,88.32,29700.0,68.4263,68.4495,68.4185,68.4495,29700.0
2014-09-02 15:25:00,88.31,88.39,88.31,88.39,33700.0,68.4418,68.5038,68.4418,68.5038,33700.0
2014-09-02 15:30:00,88.37,88.38,88.29,88.31,74700.0,68.4883,68.496,68.4263,68.4418,74700.0
2014-09-02 15:35:00,88.31,88.35,88.31,88.32,50300.0,68.4418,68.4728,68.4418,68.4495,50300.0
2014-09-02 15:40:00,88.32,88.34,88.29,88.33,58700.0,68.4495,68.465,68.4263,68.4573,58700.0
2014-09-02 15:45:00,88.33,88.43,88.33,88.41,64400.0,68.4573,68.5348,68.4573,68.5193,64400.0
2014-09-02 15:50:00,88.42,88.43,88.38,88.38,55600.0,68.527,68.5348,68.496,68.496,55600.0
2014-09-02 15:55:00,88.39,88.39,88.32,88.35,87000.0,68.5038,68.5038,68.4495,68.4728,87000.0
2014-09-03 09:30:00,88.66,88.99,88.6,88.72,23100.0,68.713,68.9688,68.6665,68.7595,23100.0
2014-09-03 09:35:00,88.7,88.7,88.54,88.54,5500.0,68.744,68.744,68.62,68.62,5500.0
2014-09-03 09:40:00,88.55,88.59,88.54,88.57,4500.0,68.6278,68.6588,68.62,68.6433,4500.0
2014-09-03 09:45:00,88.58,88.65,88.58,88.59,7500.0,68.651,68.7053,68.651,68.6588,7500.0
2014-09-03 09:50:00,88.6,88.6,88.41,88.41,7100.0,68.6665,68.6665,68.5193,68.5193,7100.0
2014-09-03 09:55:00,88.41,88.53,88.41,88.52,7600.0,68.5193,68.6123,68.5193,68.6045,7600.0
2014-09-03 10:00:00,88.52,88.56,88.45,88.45,7500.0,68.6045,68.6355,68.5503,68.5503,7500.0
2014-09-03 10:05:00,88.47,88.48,88.43,88.45,16700.0,68.5658,68.5735,68.5348,68.5503,16700.0
2014-09-03 10:10:00,88.44,88.48,88.42,88.44,10800.0,68.5425,68.5735,68.527,68.5425,10800.0
2014-09-03 10:15:00,88.44,88.45,88.33,88.33,7500.0,68.5425,68.5503,68.4573,68.4573,7500.0
2014-09-03 10:20:00,88.34,88.35,88.25,88.28,9100.0,68.465,68.4728,68.3953,68.4185,9100.0
2014-09-03 10:25:00,88.27,88.31,88.25,88.31,8500.0,68.4108,68.4418,68.3953,68.4418,8500.0
2014-09-03 10:30:00,88.31,88.36,88.29,88.36,7400.0,68.4418,68.4805,68.4263,68.4805,7400.0
2014-09-03 10:35:00,88.37,88.39,88.35,88.37,4800.0,68.4883,68.5038,68.4728,68.4883,4800.0
2014-09-03 10:40:00,88.37,88.41,88.37,88.4,11300.0,68.4883,68.5193,68.4883,68.5115,11300.0
2014-09-03 10:45:00,88.4,88.4,88.34,88.39,8000.0,68.5115,68.5115,68.465,68.5038,8000.0
2014-09-03 10:50:00,88.39,88.42,88.33,88.35,6700.0,68.5038,68.527,68.4573,68.4728,6700.0
2014-09-03 10:55:00,88.36,88.38,88.32,88.33,7700.0,68.4805,68.496,68.4495,68.4573,7700.0
2014-09-03 11:00:00,88.33,88.4,88.29,88.3,4900.0,68.4573,68.5115,68.4263,68.434,4900.0
2014-09-03 11:05:00,88.28,88.33,88.28,88.31,3500.0,68.4185,68.4573,68.4185,68.4418,3500.0
2014-09-03 11:10:00,88.32,88.32,88.28,88.3,6400.0,68.4495,68.4495,68.4185,68.434,6400.0
2014-09-03 11:15:00,88.31,88.31,88.25,88.27,7100.0,68.4418,68.4418,68.3953,68.4108,7100.0
2014-09-03 11:20:00,88.27,88.35,88.26,88.35,10600.0,68.4108,68.4728,68.403,68.4728,10600.0
2014-09-03 11:25:00,88.35,88.35,88.22,88.22,6100.0,68.4728,68.4728,68.372,68.372,6100.0
2014-09-03 11:30:00,88.21,88.27,88.2,88.26,5100.0,68.3643,68.4108,68.3565,68.403,5100.0
2014-09-03 11:35:00,88.26,88.3,88.24,88.24,7600.0,68.403,68.434,68.3875,68.3875,7600.0
2014-09-03 11:40:00,88.24,88.24,88.16,88.17,6800.0,68.3875,68.3875,68.3255,68.3333,6800.0
2014-09-03 11:45:00,88.16,88.17,88.15,88.17,3300.0,68.3255,68.3333,68.3178,68.3333,3300.0
2014-09-03 11:50:00,88.17,88.3,88.17,88.3,9900.0,68.3333,68.434,68.3333,68.434,9900.0
2014-09-03 11:55:00,88.3,88.31,88.2,88.2,7000.0,68.434,68.4418,68.3565,68.3565,7000.0
2014-09-03 12:00:00,88.18,88.2,88.16,88.19,5600.0,68.341,68.3565,68.3255,68.3488,5600.0
2014-09-03 12:05:00,88.19,88.2,88.18,88.18,7300.0,68.3488,68.3565,68.341,68.341,7300.0
2014-09-03 12:10:00,88.19,88.27,88.19,88.26,6400.0,68.3488,68.4108,68.3488,68.403,6400.0
2014-09-03 12:15:00,88.25,88.31,88.25,88.3,9200.0,68.3953,68.4418,68.3953,68.434,9200.0
2014-09-03 12:20:00,88.29,88.31,88.28,88.31,9000.0,68.4263,68.4418,68.4185,68.4418,9000.0
2014-09-03 12:25:00,88.31,88.36,88.29,88.35,7800.0,68.4418,68.4805,68.4263,68.4728,7800.0
2014-09-03 12:30:00,88.35,88.37,88.34,88.37,14800.0,68.4728,68.4883,68.465,68.4883,14800.0
2014-09-03 12:35:00,88.36,88.41,88.36,88.38,10500.0,68.4805,68.5193,68.4805,68.496,10500.0
2014-09-03 12:40:00,88.36,88.45,88.36,88.43,7300.0,68.4805,68.5503,68.4805,68.5348,7300.0
2014-09-03 12:45:00,88.43,88.43,88.38,88.38,7500.0,68.5348,68.5348,68.496,68.496,7500.0
2014-09-03 12:50:00,88.38,88.38,88.33,88.34,5400.0,68.496,68.496,68.4573,68.465,5400.0
2014-09-03 12:55:00,88.34,88.38,88.34,88.38,9800.0,68.465,68.496,68.465,68.496,9800.0
2014-09-03 13:00:00,88.38,88.38,88.31,88.31,13100.0,68.496,68.496,68.4418,68.4418,13100.0
2014-09-03 13:05:00,88.31,88.37,88.28,88.35,17200.0,68.4418,68.4883,68.4185,68.4728,17200.0
2014-09-03 13:10:00,88.34,88.36,88.31,88.36,9500.0,68.465,68.4805,68.4418,68.4805,9500.0
2014-09-03 13:15:00,88.36,88.36,88.31,88.32,8900.0,68.4805,68.4805,68.4418,68.4495,8900.0
2014-09-03 13:20:00,88.31,88.33,88.29,88.3,4800.0,68.4418,68.4573,68.4263,68.434,4800.0
2014-09-03 13:25:00,88.3,88.3,88.26,88.27,7900.0,68.434,68.434,68.403,68.4108,7900.0
2014-09-03 13:30:00,88.27,88.3,88.27,88.28,7800.0,68.4108,68.434,68.4108,68.4185,7800.0
2014-09-03 13:35:00,88.27,88.27,88.22,88.23,7500.0,68.4108,68.4108,68.372,68.3798,7500.0
2014-09-03 13:40:00,88.23,88.23,88.19,88.19,2600.0,68.3798,68.3798,68.3488,68.3488,2600.0
2014-09-03 13:45:00,88.18,88.2,88.16,88.17,13800.0,68.341,68.3565,68.3255,68.3333,13800.0
2014-09-03 13:50:00,88.17,88.2,88.1,88.19,15700.0,68.3333,68.3565,68.279,68.3488,15700.0
2014-09-03 13:55:00,88.19,88.26,88.19,88.26,7400.0,68.3488,68.403,68.3488,68.403,7400.0
2014-09-03 14:00:00,88.26,88.27,88.22,88.23,5200.0,68.403,68.4108,68.372,68.3798,5200.0
2014-09-03 14:05:00,88.24,88.28,88.24,88.25,6600.0,68.3875,68.4185,68.3875,68.3953,6600.0
2014-09-03 14:10:00,88.24,88.26,88.19,88.19,8100.0,68.3875,68.403,68.3488,68.3488,8100.0
2014-09-03 14:15:00,88.2,88.2,88.14,88.14,7500.0,68.3565,68.3565,68.31,68.31,7500.0
2014-09-03 14:20:00,88.15,88.17,88.13,88.17,8700.0,68.3178,68.3333,68.3023,68.3333,8700.0
2014-09-03 14:25:00,88.17,88.17,88.09,88.13,9900.0,68.3333,68.3333,68.2713,68.3023,9900.0
2014-09-03 14:30:00,88.13,88.17,88.13,88.13,5600.0,68.3023,68.3333,68.3023,68.3023,5600.0
2014-09-03 14:35:00,88.14,88.17,88.14,88.15,8400.0,68.31,68.3333,68.31,68.3178,8400.0
2014-09-03 14:40:00,88.15,88.17,88.14,88.15,6800.0,68.3178,68.3333,68.31,68.3178,6800.0
2014-09-03 14:45:00,88.14,88.16,88.13,88.14,10300.0,68.31,68.3255,68.3023,68.31,10300.0
2014-09-03 14:50:00,88.13,88.14,88.1,88.13,8800.0,68.3023,68.31,68.279,68.3023,8800.0
2014-09-03 14:55:00,88.13,88.13,88.08,88.08,10400.0,68.3023,68.3023,68.2635,68.2635,10400.0
2014-09-03 15:00:00,88.08,88.09,88.02,88.07,9400.0,68.2635,68.2713,68.217,68.2558,9400.0
2014-09-03 15:05:00,88.07,88.08,88.04,88.08,11500.0,68.2558,68.2635,68.2325,68.2635,11500.0
2014-09-03 15:10:00,88.07,88.1,88.06,88.06,14600.0,68.2558,68.279,68.248,68.248,14600.0
2014-09-03 15:15:00,88.07,88.12,88.07,88.12,14300.0,68.2558,68.2945,68.2558,68.2945,14300.0
2014-09-03 15:20:00,88.12,88.13,88.09,88.11,15300.0,68.2945,68.3023,68.2713,68.2868,15300.0
2014-09-03 15:25:00,88.12,88.14,88.11,88.13,9200.0,68.2945,68.31,68.2868,68.3023,9200.0
2014-09-03 15:30:00,88.13,88.13,88.08,88.1,16600.0,68.3023,68.3023,68.2635,68.279,16600.0
2014-09-03 15:35:00,88.1,88.13,88.1,88.12,18000.0,68.279,68.3023,68.279,68.2945,18000.0
2014-09-03 15:40:00,88.13,88.15,88.12,88.12,15500.0,68.3023,68.3178,68.2945,68.2945,15500.0
2014-09-03 15:45:00,88.12,88.12,88.04,88.1,33000.0,68.2945,68.2945,68.2325,68.279,33000.0
2014-09-03 15:50:00,88.1,88.15,88.1,88.11,38700.0,68.279,68.3178,68.279,68.2868,38700.0
2014-09-03 15:55:00,88.12,88.16,88.12,88.13,61000.0,68.2945,68.3255,68.2945,68.3023,61000.0
2014-09-04 09:30:00,88.17,88.54,88.17,88.54,37600.0,68.3333,68.62,68.3333,68.62,37600.0
2014-09-04 09:35:00,88.55,88.8,88.55,88.75,16400.0,68.6278,68.8215,68.6278,68.7828,16400.0
2014-09-04 09:40:00,88.76,89.03,88.76,89.02,16000.0,68.7905,68.9998,68.7905,68.992,16000.0
2014-09-04 09:45:00,88.99,89.04,88.92,88.99,24600.0,68.9688,69.0075,68.9145,68.9688,24600.0
2014-09-04 09:50:00,89.0,89.23,88.98,89.23,36500.0,68.9765,69.1548,68.961,69.1548,36500.0
2014-09-04 09:55:00,89.23,89.25,89.19,89.2,30800.0,69.1548,69.1703,69.1238,69.1315,30800.0
2014-09-04 10:00:00,89.21,89.25,89.14,89.15,22000.0,69.1393,69.1703,69.085,69.0928,22000.0
2014-09-04 10:05:00,89.13,89.18,89.1,89.13,12300.0,69.0773,69.116,69.054,69.0773,12300.0
2014-09-04 10:10:00,89.13,89.3,89.11,89.28,21900.0,69.0773,69.209,69.0618,69.1935,21900.0
2014-09-04 10:15:00,89.28,89.28,89.2,89.27,30400.0,69.1935,69.1935,69.1315,69.1858,30400.0
2014-09-04 10:20:00,89.26,89.3,89.25,89.26,16800.0,69.178,69.209,69.1703,69.178,16800.0
2014-09-04 10:25:00,89.27,89.42,89.25,89.4,57400.0,69.1858,69.302,69.1703,69.2865,57400.0
2014-09-04 10:30:00,89.41,89.43,89.35,89.37,17100.0,69.2943,69.3098,69.2478,69.2633,17100.0
2014-09-04 10:35:00,89.36,89.37,89.29,89.29,19800.0,69.2555,69.2633,69.2013,69.2013,19800.0
2014-09-04 10:40:00,89.29,89.29,89.23,89.24,14800.0,69.2013,69.2013,69.1548,69.1625,14800.0
2014-09-04 10:45:00,89.24,89.24,89.16,89.21,15100.0,69.1625,69.1625,69.1005,69.1393,15100.0
2014-09-04 10:50:00,89.2,89.24,89.2,89.22,4900.0,69.1315,69.1625,69.1315,69.147,4900.0
2014-09-04 10:55:00,89.2,89.22,89.19,89.2,11500.0,69.1315,69.147,69.1238,69.1315,11500.0
2014-09-04 11:00:00,89.2,89.25,89.19,89.19,16000.0,69.1315,69.1703,69.1238,69.1238,16000.0
2014-09-04 11:05:00,89.2,89.23,89.17,89.19,9500.0,69.1315,69.1548,69.1083,69.1238,9500.0
2014-09-04 11:10:00,89.2,89.21,89.16,89.16,5100.0,69.1315,69.1393,69.1005,69.1005,5100.0
2014-09-04 11:15:00,89.15,89.23,89.14,89.18,8800.0,69.0928,69.1548,69.085,69.116,8800.0
2014-09-04 11:20:00,89.18,89.2,89.12,89.16,7200.0,69.116,69.1315,69.0695,69.1005,7200.0
2014-09-04 11:25:00,89.15,89.17,89.06,89.07,15600.0,69.0928,69.1083,69.023,69.0308,15600.0
2014-09-04 11:30:00,89.07,89.14,89.06,89.11,11000.0,69.0308,69.085,69.023,69.0618,11000.0
2014-09-04 11:35:00,89.1,89.12,89.1,89.1,4000.0,69.054,69.0695,69.054,69.054,4000.0
2014-09-04 11:40:00,89.1,89.1,89.03,89.04,5400.0,69.054,69.054,68.9998,69.0075,5400.0
2014-09-04 11:45:00,89.02,89.07,89.01,89.07,5800.0,68.992,69.0308,68.9843,69.0308,5800.0
2014-09-04 11:50:00,89.08,89.12,89.07,89.11,8600.0,69.0385,69.0695,69.0308,69.0618,8600.0
2014-09-04 11:55:00,89.11,89.14,89.08,89.11,7100.0,69.0618,69.085,69.0385,69.0618,7100.0
2014-09-04 12:00:00,89.1,89.19,89.1,89.14,9300.0,69.054,69.1238,69.054,69.085,9300.0
2014-09-04 12:05:00,89.14,89.15,89.07,89.08,6700.0,69.085,69.0928,69.0308,69.0385,6700.0
2014-09-04 12:10:00,89.08,89.09,89.01,89.03,5200.0,69.0385,69.0463,68.9843,68.9998,5200.0
2014-09-04 12:15:00,89.03,89.06,89.01,89.01,6100.0,68.9998,69.023,68.9843,68.9843,6100.0
2014-09-04 12:20:00,89.01,89.02,88.93,88.94,8400.0,68.9843,68.992,68.9223,68.93,8400.0
2014-09-04 12:25:00,88.95,88.95,88.86,88.9,9100.0,68.9378,68.9378,68.868,68.899,9100.0
2014-09-04 12:30:00,88.9,88.95,88.88,88.9,9300.0,68.899,68.9378,68.8835,68.899,9300.0
2014-09-04 12:35:00,88.9,88.98,88.89,88.95,7300.0,68.899,68.961,68.8913,68.9378,7300.0
2014-09-04 12:40:00,88.94,88.98,88.93,88.97,6100.0,68.93,68.961,68.9223,68.9533,6100.0
2014-09-04 12:45:00,88.99,89.01,88.94,88.94,4700.0,68.9688,68.9843,68.93,68.93,4700.0
2014-09-04 12:50:00,88.94,88.97,88.9,88.9,5800.0,68.93,68.9533,68.899,68.899,5800.0
2014-09-04 12:55:00,88.89,88.89,88.86,88.86,3900.0,68.8913,68.8913,68.868,68.868,3900.0
2014-09-04 13:00:00,88.86,88.87,88.84,88.86,6200.0,68.868,68.8758,68.8525,68.868,6200.0
2014-09-04 13:05:00,88.85,88.86,88.8,88.81,6000.0,68.8603,68.868,68.8215,68.8293,6000.0
2014-09-04 13:10:00,88.81,88.83,88.78,88.78,8100.0,68.8293,68.8448,68.806,68.806,8100.0
2014-09-04 13:15:00,88.78,88.8,88.7,88.7,7400.0,68.806,68.8215,68.744,68.744,7400.0
2014-09-04 13:20:00,88.7,88.73,88.67,88.69,12500.0,68.744,68.7673,68.7208,68.7363,12500.0
2014-09-04 13:25:00,88.7,88.71,88.69,88.69,5200.0,68.744,68.7518,68.7363,68.7363,5200.0
2014-09-04 13:30:00,88.69,88.71,88.6,88.61,11800.0,68.7363,68.7518,68.6665,68.6743,11800.0
2014-09-04 13:35:00,88.6,88.61,88.55,88.56,10000.0,68.6665,68.6743,68.6278,68.6355,10000.0
2014-09-04 13:40:00,88.56,88.62,88.55,88.61,10800.0,68.6355,68.682,68.6278,68.6743,10800.0
2014-09-04 13:45:00,88.61,88.65,88.61,88.63,7600.0,68.6743,68.7053,68.6743,68.6898,7600.0
2014-09-04 13:50:00,88.63,88.64,88.61,88.62,4400.0,68.6898,68.6975,68.6743,68.682,4400.0
2014-09-04 13:55:00,88.63,88.64,88.59,88.59,4800.0,68.6898,68.6975,68.6588,68.6588,4800.0
2014-09-04 14:00:00,88.59,88.64,88.57,88.62,9100.0,68.6588,68.6975,68.6433,68.682,9100.0
2014-09-04 14:05:00,88.62,88.62,88.55,88.55,6500.0,68.682,68.682,68.6278,68.6278,6500.0
2014-09-04 14:10:00,88.56,88.56,88.53,88.56,7100.0,68.6355,68.6355,68.6123,68.6355,7100.0
2014-09-04 14:15:00,88.55,88.56,88.5,88.51,17700.0,68.6278,68.6355,68.589,68.5968,17700.0
2014-09-04 14:20:00,88.5,88.52,88.44,88.44,5400.0,68.589,68.6045,68.5425,68.5425,5400.0
2014-09-04 14:25:00,88.44,88.48,88.39,88.42,12100.0,68.5425,68.5735,68.5038,68.527,12100.0
2014-09-04 14:30:00,88.43,88.44,88.36,88.37,13100.0,68.5348,68.5425,68.4805,68.4883,13100.0
2014-09-04 14:35:00,88.38,88.42,88.36,88.38,12300.0,68.496,68.527,68.4805,68.496,12300.0
2014-09-04 14:40:00,88.4,88.4,88.36,88.37,9600.0,68.5115,68.5115,68.4805,68.4883,9600.0
2014-09-04 14:45:00,88.39,88.42,88.33,88.34,12000.0,68.5038,68.527,68.4573,68.465,12000.0
2014-09-04 14:50:00,88.36,88.41,88.33,88.37,10700.0,68.4805,68.5193,68.4573,68.4883,10700.0
2014-09-04 14:55:00,88.38,88.44,88.31,88.33,18100.0,68.496,68.5425,68.4418,68.4573,18100.0
2014-09-04 15:00:00,88.32,88.34,88.25,88.3,14100.0,68.4495,68.465,68.3953,68.434,14100.0
2014-09-04 15:05:00,88.3,88.32,88.22,88.27,19500.0,68.434,68.4495,68.372,68.4108,19500.0
2014-09-04 15:10:00,88.27,88.28,88.15,88.15,23400.0,68.4108,68.4185,68.3178,68.3178,23400.0
2014-09-04 15:15:00,88.16,88.27,88.12,88.15,21100.0,68.3255,68.4108,68.2945,68.3178,21100.0
2014-09-04 15:20:00,88.15,88.17,88.11,88.14,16600.0,68.3178,68.3333,68.2868,68.31,16600.0
2014-09-04 15:25:00,88.14,88.2,88.13,88.18,12900.0,68.31,68.3565,68.3023,68.341,12900.0
2014-09-04 15:30:00,88.18,88.2,88.11,88.11,32600.0,68.341,68.3565,68.2868,68.2868,32600.0
2014-09-04 15:35:00,88.12,88.16,88.08,88.1,18900.0,68.2945,68.3255,68.2635,68.279,18900.0
2014-09-04 15:40:00,88.1,88.15,88.08,88.13,30500.0,68.279,68.3178,68.2635,68.3023,30500.0
2014-09-04 15:45:00,88.14,88.25,88.12,88.21,27900.0,68.31,68.3953,68.2945,68.3643,27900.0
2014-09-04 15:50:00,88.22,88.24,88.18,88.24,33800.0,68.372,68.3875,68.341,68.3875,33800.0
2014-09-04 15:55:00,88.24,88.3,88.2,88.29,60200.0,68.3875,68.434,68.3565,68.4263,60200.0
2014-09-05 09:30:00,88.09,88.09,87.7,87.72,33400.0,68.2713,68.2713,67.969,67.9845,33400.0
2014-09-05 09:35:00,87.73,87.73,87.5,87.51,21800.0,67.9923,67.9923,67.814,67.8218,21800.0
2014-09-05 09:40:00,87.51,87.61,87.47,87.57,14000.0,67.8218,67.8993,67.7908,67.8683,14000.0
2014-09-05 09:45:00,87.62,87.97,87.62,87.97,14000.0,67.907,68.1783,67.907,68.1783,14000.0
2014-09-05 09:50:00,87.97,88.01,87.89,87.89,14100.0,68.1783,68.2093,68.1163,68.1163,14100.0
2014-09-05 09:55:00,87.9,87.99,87.9,87.96,8300.0,68.124,68.1938,68.124,68.1705,8300.0
2014-09-05 10:00:00,87.97,88.0,87.85,87.86,11800.0,68.1783,68.2015,68.0853,68.093,11800.0
2014-09-05 10:05:00,87.85,87.87,87.76,87.85,11300.0,68.0853,68.1008,68.0155,68.0853,11300.0
2014-09-05 10:10:00,87.86,87.96,87.84,87.89,12700.0,68.093,68.1705,68.0775,68.1163,12700.0
2014-09-05 10:15:00,87.88,87.94,87.82,87.83,11500.0,68.1085,68.155,68.062,68.0698,11500.0
2014-09-05 10:20:00,87.83,87.89,87.8,87.83,7900.0,68.0698,68.1163,68.0465,68.0698,7900.0
2014-09-05 10:25:00,87.85,87.96,87.82,87.94,5700.0,68.0853,68.1705,68.062,68.155,5700.0
2014-09-05 10:30:00,87.92,87.93,87.76,87.78,15800.0,68.1395,68.1473,68.0155,68.031,15800.0
2014-09-05 10:35:00,87.78,87.84,87.68,87.68,10800.0,68.031,68.0775,67.9535,67.9535,10800.0
2014-09-05 10:40:00,87.68,87.73,87.64,87.7,19300.0,67.9535,67.9923,67.9225,67.969,19300.0
2014-09-05 10:45:00,87.7,87.79,87.67,87.71,18000.0,67.969,68.0388,67.9458,67.9768,18000.0
2014-09-05 10:50:00,87.71,87.88,87.71,87.84,15000.0,67.9768,68.1085,67.9768,68.0775,15000.0
2014-09-05 10:55:00,87.84,87.89,87.83,87.87,8600.0,68.0775,68.1163,68.0698,68.1008,8600.0
2014-09-05 11:00:00,87.88,87.95,87.85,87.95,11400.0,68.1085,68.1628,68.0853,68.1628,11400.0
2014-09-05 11:05:00,87.94,87.98,87.91,87.96,7800.0,68.155,68.186,68.1318,68.1705,7800.0
2014-09-05 11:10:00,87.98,88.0,87.95,87.95,30300.0,68.186,68.2015,68.1628,68.1628,30300.0
2014-09-05 11:15:00,87.96,88.01,87.96,88.01,6800.0,68.1705,68.2093,68.1705,68.2093,6800.0
2014-09-05 11:20:00,88.01,88.06,88.01,88.06,6500.0,68.2093,68.248,68.2093,68.248,6500.0
2014-09-05 11:25:00,88.08,88.1,87.97,87.97,12100.0,68.2635,68.279,68.1783,68.1783,12100.0
2014-09-05 11:30:00,87.99,88.06,87.98,87.98,8200.0,68.1938,68.248,68.186,68.186,8200.0
2014-09-05 11:35:00,88.0,88.03,87.94,87.94,4500.0,68.2015,68.2248,68.155,68.155,4500.0
2014-09-05 11:40:00,87.94,88.04,87.93,88.0,8700.0,68.155,68.2325,68.1473,68.2015,8700.0
2014-09-05 11:45:00,88.0,88.04,87.96,87.97,5400.0,68.2015,68.2325,68.1705,68.1783,5400.0
2014-09-05 11:50:00,87.98,88.0,87.96,87.98,8800.0,68.186,68.2015,68.1705,68.186,8800.0
2014-09-05 11:55:00,88.01,88.07,88.01,88.06,14200.0,68.2093,68.2558,68.2093,68.248,14200.0
2014-09-05 12:00:00,88.06,88.09,88.04,88.07,12600.0,68.248,68.2713,68.2325,68.2558,12600.0
2014-09-05 12:05:00,88.08,88.1,88.02,88.03,9800.0,68.2635,68.279,68.217,68.2248,9800.0
2014-09-05 12:10:00,88.03,88.06,88.02,88.06,8300.0,68.2248,68.248,68.217,68.248,8300.0
2014-09-05 12:15:00,88.07,88.1,88.01,88.02,10300.0,68.2558,68.279,68.2093,68.217,10300.0
2014-09-05 12:20:00,88.02,88.03,87.98,88.02,8100.0,68.217,68.2248,68.186,68.217,8100.0
2014-09-05 12:25:00,88.02,88.08,88.02,88.08,5100.0,68.217,68.2635,68.217,68.2635,5100.0
2014-09-05 12:30:00,88.08,88.16,88.08,88.13,10000.0,68.2635,68.3255,68.2635,68.3023,10000.0
2014-09-05 12:35:00,88.12,88.14,88.08,88.11,36300.0,68.2945,68.31,68.2635,68.2868,36300.0
2014-09-05 12:40:00,88.11,88.2,88.09,88.18,9000.0,68.2868,68.3565,68.2713,68.341,9000.0
2014-09-05 12:45:00,88.19,88.19,88.14,88.15,6300.0,68.3488,68.3488,68.31,68.3178,6300.0
2014-09-05 12:50:00,88.15,88.15,88.09,88.1,7900.0,68.3178,68.3178,68.2713,68.279,7900.0
2014-09-05 12:55:00,88.1,88.11,88.04,88.06,6700.0,68.279,68.2868,68.2325,68.248,6700.0
2014-09-05 13:00:00,88.06,88.11,88.04,88.06,17800.0,68.248,68.2868,68.2325,68.248,17800.0
2014-09-05 13:05:00,88.07,88.14,88.04,88.11,17900.0,68.2558,68.31,68.2325,68.2868,17900.0
2014-09-05 13:10:00,88.12,88.12,88.05,88.06,7100.0,68.2945,68.2945,68.2403,68.248,7100.0
2014-09-05 13:15:00,88.06,88.07,88.04,88.07,9500.0,68.248,68.2558,68.2325,68.2558,9500.0
2014-09-05 13:20:00,88.06,88.1,88.04,88.04,9700.0,68.248,68.279,68.2325,68.2325,9700.0
2014-09-05 13:25:00,88.04,88.14,88.02,88.13,13200.0,68.2325,68.31,68.217,68.3023,13200.0
2014-09-05 13:30:00,88.14,88.15,88.11,88.14,8800.0,68.31,68.3178,68.2868,68.31,8800.0
2014-09-05 13:35:00,88.14,88.15,88.1,88.14,9100.0,68.31,68.3178,68.279,68.31,9100.0
2014-09-05 13:40:00,88.13,88.14,88.08,88.1,8700.0,68.3023,68.31,68.2635,68.279,8700.0
2014-09-05 13:45:00,88.09,88.11,88.05,88.05,10400.0,68.2713,68.2868,68.2403,68.2403,10400.0
2014-09-05 13:50:00,88.06,88.15,88.05,88.15,53400.0,68.248,68.3178,68.2403,68.3178,53400.0
2014-09-05 13:55:00,88.15,88.15,88.08,88.13,11600.0,68.3178,68.3178,68.2635,68.3023,11600.0
2014-09-05 14:00:00,88.12,88.26,88.1,88.26,14700.0,68.2945,68.403,68.279,68.403,14700.0
2014-09-05 14:05:00,88.25,88.28,88.22,88.22,11000.0,68.3953,68.4185,68.372,68.372,11000.0
2014-09-05 14:10:00,88.22,88.24,88.21,88.24,11300.0,68.372,68.3875,68.3643,68.3875,11300.0
2014-09-05 14:15:00,88.24,88.25,88.21,88.25,14000.0,68.3875,68.3953,68.3643,68.3953,14000.0
2014-09-05 14:20:00,88.25,88.28,88.22,88.22,12700.0,68.3953,68.4185,68.372,68.372,12700.0
2014-09-05 14:25:00,88.22,88.24,88.2,88.2,9200.0,68.372,68.3875,68.3565,68.3565,9200.0
2014-09-05 14:30:00,88.2,88.21,88.18,88.18,12300.0,68.3565,68.3643,68.341,68.341,12300.0
2014-09-05 14:35:00,88.18,88.18,88.14,88.16,10700.0,68.341,68.341,68.31,68.3255,10700.0
2014-09-05 14:40:00,88.15,88.19,88.1,88.12,14300.0,68.3178,68.3488,68.279,68.2945,14300.0
2014-09-05 14:45:00,88.13,88.13,88.09,88.1,12100.0,68.3023,68.3023,68.2713,68.279,12100.0
2014-09-05 14:50:00,88.09,88.16,88.07,88.14,13500.0,68.2713,68.3255,68.2558,68.31,13500.0
2014-09-05 14:55:00,88.15,88.17,88.14,88.17,11600.0,68.3178,68.3333,68.31,68.3333,11600.0
2014-09-05 15:00:00,88.17,88.17,88.1,88.12,13800.0,68.3333,68.3333,68.279,68.2945,13800.0
2014-09-05 15:05:00,88.13,88.17,88.11,88.12,17200.0,68.3023,68.3333,68.2868,68.2945,17200.0
2014-09-05 15:10:00,88.12,88.16,88.11,88.16,12900.0,68.2945,68.3255,68.2868,68.3255,12900.0
2014-09-05 15:15:00,88.16,88.17,88.11,88.11,26500.0,68.3255,68.3333,68.2868,68.2868,26500.0
2014-09-05 15:20:00,88.1,88.14,88.09,88.09,19900.0,68.279,68.31,68.2713,68.2713,19900.0
2014-09-05 15:25:00,88.1,88.13,88.07,88.07,24000.0,68.279,68.3023,68.2558,68.2558,24000.0
2014-09-05 15:30:00,88.07,88.13,88.06,88.12,25800.0,68.2558,68.3023,68.248,68.2945,25800.0
2014-09-05 15:35:00,88.12,88.14,88.11,88.13,43800.0,68.2945,68.31,68.2868,68.3023,43800.0
2014-09-05 15:40:00,88.13,88.21,88.13,88.2,45100.0,68.3023,68.3643,68.3023,68.3565,45100.0
2014-09-05 15:45:00,88.21,88.21,88.17,88.18,35700.0,68.3643,68.3643,68.3333,68.341,35700.0
2014-09-05 15:50:00,88.19,88.24,88.19,88.22,49100.0,68.3488,68.3875,68.3488,68.372,49100.0
2014-09-05 15:55:00,88.24,88.31,88.22,88.28,155500.0,68.3875,68.4418,68.372,68.4185,155500.0
2014-09-08 09:30:00,88.12,88.28,87.94,88.27,43200.0,68.2945,68.4185,68.155,68.4108,43200.0
2014-09-08 09:35:00,88.24,88.32,88.18,88.22,23900.0,68.3875,68.4495,68.341,68.372,23900.0
2014-09-08 09:40:00,88.23,88.27,88.2,88.2,29300.0,68.3798,68.4108,68.3565,68.3565,29300.0
2014-09-08 09:45:00,88.2,88.21,88.1,88.11,21500.0,68.3565,68.3643,68.279,68.2868,21500.0
2014-09-08 09:50:00,88.12,88.19,88.11,88.15,10600.0,68.2945,68.3488,68.2868,68.3178,10600.0
2014-09-08 09:55:00,88.12,88.19,88.05,88.06,22100.0,68.2945,68.3488,68.2403,68.248,22100.0
2014-09-08 10:00:00,88.07,88.25,88.07,88.19,19800.0,68.2558,68.3953,68.2558,68.3488,19800.0
2014-09-08 10:05:00,88.2,88.21,88.09,88.09,12000.0,68.3565,68.3643,68.2713,68.2713,12000.0
2014-09-08 10:10:00,88.08,88.1,88.03,88.04,17100.0,68.2635,68.279,68.2248,68.2325,17100.0
2014-09-08 10:15:00,88.04,88.09,88.03,88.03,16700.0,68.2325,68.2713,68.2248,68.2248,16700.0
2014-09-08 10:20:00,88.03,88.04,87.88,87.93,36700.0,68.2248,68.2325,68.1085,68.1473,36700.0
2014-09-08 10:25:00,87.94,87.94,87.89,87.89,14500.0,68.155,68.155,68.1163,68.1163,14500.0
2014-09-08 10:30:00,87.88,87.89,87.78,87.78,11300.0,68.1085,68.1163,68.031,68.031,11300.0
2014-09-08 10:35:00,87.78,87.79,87.73,87.77,12300.0,68.031,68.0388,67.9923,68.0233,12300.0
2014-09-08 10:40:00,87.78,87.87,87.78,87.85,19800.0,68.031,68.1008,68.031,68.0853,19800.0
2014-09-08 10:45:00,87.86,87.91,87.84,87.86,9700.0,68.093,68.1318,68.0775,68.093,9700.0
2014-09-08 10:50:00,87.86,87.9,87.8,87.81,33700.0,68.093,68.124,68.0465,68.0543,33700.0
2014-09-08 10:55:00,87.81,87.93,87.81,87.92,15600.0,68.0543,68.1473,68.0543,68.1395,15600.0
2014-09-08 11:00:00,87.94,87.98,87.93,87.97,8600.0,68.155,68.186,68.1473,68.1783,8600.0
2014-09-08 11:05:00,87.96,88.05,87.94,88.03,14900.0,68.1705,68.2403,68.155,68.2248,14900.0
2014-09-08 11:10:00,88.05,88.05,87.98,88.0,15700.0,68.2403,68.2403,68.186,68.2015,15700.0
2014-09-08 11:15:00,88.02,88.02,87.96,88.01,8400.0,68.217,68.217,68.1705,68.2093,8400.0
2014-09-08 11:20:00,88.01,88.12,88.0,88.12,42500.0,68.2093,68.2945,68.2015,68.2945,42500.0
2014-09-08 11:25:00,88.12,88.12,88.02,88.03,14400.0,68.2945,68.2945,68.217,68.2248,14400.0
2014-09-08 11:30:00,88.04,88.14,88.04,88.1,18900.0,68.2325,68.31,68.2325,68.279,18900.0
2014-09-08 11:35:00,88.12,88.12,88.02,88.03,5200.0,68.2945,68.2945,68.217,68.2248,5200.0
2014-09-08 11:40:00,88.03,88.06,87.99,88.0,20800.0,68.2248,68.248,68.1938,68.2015,20800.0
2014-09-08 11:45:00,87.99,88.01,87.95,87.96,27400.0,68.1938,68.2093,68.1628,68.1705,27400.0
2014-09-08 11:50:00,87.96,87.96,87.84,87.87,19000.0,68.1705,68.1705,68.0775,68.1008,19000.0
2014-09-08 11:55:00,87.88,87.94,87.88,87.88,10700.0,68.1085,68.155,68.1085,68.1085,10700.0
2014-09-08 12:00:00,87.88,87.94,87.87,87.92,16000.0,68.1085,68.155,68.1008,68.1395,16000.0
2014-09-08 12:05:00,87.92,87.92,87.85,87.85,20000.0,68.1395,68.1395,68.0853,68.0853,20000.0
2014-09-08 12:10:00,87.86,87.89,87.83,87.84,27100.0,68.093,68.1163,68.0698,68.0775,27100.0
2014-09-08 12:15:00,87.84,87.85,87.78,87.79,19200.0,68.0775,68.0853,68.031,68.0388,19200.0
2014-09-08 12:20:00,87.79,87.85,87.79,87.84,6900.0,68.0388,68.0853,68.0388,68.0775,6900.0
2014-09-08 12:25:00,87.84,87.87,87.8,87.87,19000.0,68.0775,68.1008,68.0465,68.1008,19000.0
2014-09-08 12:30:00,87.87,87.89,87.86,87.88,11800.0,68.1008,68.1163,68.093,68.1085,11800.0
2014-09-08 12:35:00,87.89,87.93,87.88,87.92,5900.0,68.1163,68.1473,68.1085,68.1395,5900.0
2014-09-08 12:40:00,87.93,88.0,87.91,88.0,10400.0,68.1473,68.2015,68.1318,68.2015,10400.0
2014-09-08 12:45:00,88.0,88.04,88.0,88.04,6000.0,68.2015,68.2325,68.2015,68.2325,6000.0
2014-09-08 12:50:00,88.03,88.08,88.03,88.08,6200.0,68.2248,68.2635,68.2248,68.2635,6200.0
2014-09-08 12:55:00,88.07,88.08,88.05,88.05,6200.0,68.2558,68.2635,68.2403,68.2403,6200.0
2014-09-08 13:00:00,88.06,88.13,88.06,88.13,7100.0,68.248,68.3023,68.248,68.3023,7100.0
2014-09-08 13:05:00,88.13,88.13,88.02,88.05,13100.0,68.3023,68.3023,68.217,68.2403,13100.0
2014-09-08 13:10:00,88.04,88.04,87.95,87.95,12400.0,68.2325,68.2325,68.1628,68.1628,12400.0
2014-09-08 13:15:00,87.96,87.97,87.78,87.78,10200.0,68.1705,68.1783,68.031,68.031,10200.0
2014-09-08 13:20:00,87.79,87.84,87.78,87.84,9400.0,68.0388,68.0775,68.031,68.0775,9400.0
2014-09-08 13:25:00,87.87,87.87,87.77,87.77,10400.0,68.1008,68.1008,68.0233,68.0233,10400.0
2014-09-08 13:30:00,87.76,87.77,87.73,87.76,9000.0,68.0155,68.0233,67.9923,68.0155,9000.0
2014-09-08 13:35:00,87.77,87.81,87.74,87.8,9800.0,68.0233,68.0543,68.0,68.0465,9800.0
2014-09-08 13:40:00,87.82,87.82,87.75,87.76,10200.0,68.062,68.062,68.0078,68.0155,10200.0
2014-09-08 13:45:00,87.77,87.78,87.7,87.72,12500.0,68.0233,68.031,67.969,67.9845,12500.0
2014-09-08 13:50:00,87.72,87.76,87.72,87.75,11200.0,67.9845,68.0155,67.9845,68.0078,11200.0
2014-09-08 13:55:00,87.75,87.75,87.7,87.71,11600.0,68.0078,68.0078,67.969,67.9768,11600.0
2014-09-08 14:00:00,87.7,87.74,87.67,87.74,9900.0,67.969,68.0,67.9458,68.0,9900.0
2014-09-08 14:05:00,87.74,87.79,87.73,87.79,5500.0,68.0,68.0388,67.9923,68.0388,5500.0
2014-09-08 14:10:00,87.78,87.79,87.75,87.79,14800.0,68.031,68.0388,68.0078,68.0388,14800.0
2014-09-08 14:15:00,87.79,87.85,87.79,87.84,10700.0,68.0388,68.0853,68.0388,68.0775,10700.0
2014-09-08 14:20:00,87.84,87.84,87.73,87.73,19300.0,68.0775,68.0775,67.9923,67.9923,19300.0
2014-09-08 14:25:00,87.73,87.8,87.72,87.79,9500.0,67.9923,68.0465,67.9845,68.0388,9500.0
2014-09-08 14:30:00,87.8,87.83,87.79,87.82,8900.0,68.0465,68.0698,68.0388,68.062,8900.0
2014-09-08 14:35:00,87.82,87.85,87.81,87.83,12900.0,68.062,68.0853,68.0543,68.0698,12900.0
2014-09-08 14:40:00,87.81,87.82,87.77,87.77,8400.0,68.0543,68.062,68.0233,68.0233,8400.0
2014-09-08 14:45:00,87.78,87.82,87.76,87.8,9200.0,68.031,68.062,68.0155,68.0465,9200.0
2014-09-08 14:50:00,87.81,87.83,87.79,87.8,25700.0,68.0543,68.0698,68.0388,68.0465,25700.0
2014-09-08 14:55:00,87.8,87.82,87.79,87.79,5100.0,68.0465,68.062,68.0388,68.0388,5100.0
2014-09-08 15:00:00,87.8,87.87,87.79,87.87,12100.0,68.0465,68.1008,68.0388,68.1008,12100.0
2014-09-08 15:05:00,87.87,87.9,87.85,87.88,12300.0,68.1008,68.124,68.0853,68.1085,12300.0
2014-09-08 15:10:00,87.87,87.95,87.87,87.95,14200.0,68.1008,68.1628,68.1008,68.1628,14200.0
2014-09-08 15:15:00,87.95,87.95,87.91,87.92,16800.0,68.1628,68.1628,68.1318,68.1395,16800.0
2014-09-08 15:20:00,87.92,87.95,87.89,87.89,16400.0,68.1395,68.1628,68.1163,68.1163,16400.0
2014-09-08 15:25:00,87.89,87.96,87.88,87.96,19300.0,68.1163,68.1705,68.1085,68.1705,19300.0
2014-09-08 15:30:00,87.96,87.99,87.95,87.99,16600.0,68.1705,68.1938,68.1628,68.1938,16600.0
2014-09-08 15:35:00,87.98,88.06,87.98,88.06,27800.0,68.186,68.248,68.186,68.248,27800.0
2014-09-08 15:40:00,88.05,88.07,88.05,88.07,24600.0,68.2403,68.2558,68.2403,68.2558,24600.0
2014-09-08 15:45:00,88.07,88.09,88.02,88.04,39600.0,68.2558,68.2713,68.217,68.2325,39600.0
2014-09-08 15:50:00,88.04,88.08,88.04,88.08,36100.0,68.2325,68.2635,68.2325,68.2635,36100.0
2014-09-08 15:55:00,88.08,88.09,87.96,87.98,63100.0,68.2635,68.2713,68.1705,68.186,63100.0
2014-09-09 09:30:00,87.95,88.02,87.81,87.91,48000.0,68.1628,68.217,68.0543,68.1318,48000.0
2014-09-09 09:35:00,87.91,87.91,87.75,87.91,13300.0,68.1318,68.1318,68.0078,68.1318,13300.0
2014-09-09 09:40:00,87.93,87.98,87.88,87.97,19300.0,68.1473,68.186,68.1085,68.1783,19300.0
2014-09-09 09:45:00,87.97,88.25,87.97,88.14,28100.0,68.1783,68.3953,68.1783,68.31,28100.0
2014-09-09 09:50:00,88.12,88.19,87.91,87.91,19100.0,68.2945,68.3488,68.1318,68.1318,19100.0
2014-09-09 09:55:00,87.9,87.93,87.84,87.87,13700.0,68.124,68.1473,68.0775,68.1008,13700.0
2014-09-09 10:00:00,87.86,87.86,87.74,87.86,12100.0,68.093,68.093,68.0,68.093,12100.0
2014-09-09 10:05:00,87.87,87.98,87.87,87.98,9200.0,68.1008,68.186,68.1008,68.186,9200.0
2014-09-09 10:10:00,87.98,87.98,87.86,87.88,15900.0,68.186,68.186,68.093,68.1085,15900.0
2014-09-09 10:15:00,87.88,87.89,87.83,87.86,15600.0,68.1085,68.1163,68.0698,68.093,15600.0
2014-09-09 10:20:00,87.86,87.86,87.78,87.81,13600.0,68.093,68.093,68.031,68.0543,13600.0
2014-09-09 10:25:00,87.81,87.88,87.78,87.88,7800.0,68.0543,68.1085,68.031,68.1085,7800.0
2014-09-09 10:30:00,87.9,87.9,87.85,87.85,14300.0,68.124,68.124,68.0853,68.0853,14300.0
2014-09-09 10:35:00,87.84,87.84,87.69,87.69,8800.0,68.0775,68.0775,67.9613,67.9613,8800.0
2014-09-09 10:40:00,87.68,87.79,87.65,87.78,10100.0,67.9535,68.0388,67.9303,68.031,10100.0
2014-09-09 10:45:00,87.78,87.8,87.73,87.75,6900.0,68.031,68.0465,67.9923,68.0078,6900.0
2014-09-09 10:50:00,87.75,87.81,87.75,87.79,6300.0,68.0078,68.0543,68.0078,68.0388,6300.0
2014-09-09 10:55:00,87.8,87.81,87.72,87.75,8900.0,68.0465,68.0543,67.9845,68.0078,8900.0
2014-09-09 11:00:00,87.75,87.85,87.74,87.83,6700.0,68.0078,68.0853,68.0,68.0698,6700.0
2014-09-09 11:05:00,87.83,87.9,87.82,87.88,5100.0,68.0698,68.124,68.062,68.1085,5100.0
2014-09-09 11:10:00,87.89,88.0,87.89,87.97,5200.0,68.1163,68.2015,68.1163,68.1783,5200.0
2014-09-09 11:15:00,87.97,88.01,87.95,87.95,6700.0,68.1783,68.2093,68.1628,68.1628,6700.0
2014-09-09 11:20:00,87.96,88.02,87.94,87.95,4900.0,68.1705,68.217,68.155,68.1628,4900.0
2014-09-09 11:25:00,87.95,88.01,87.93,88.01,8600.0,68.1628,68.2093,68.1473,68.2093,8600.0
2014-09-09 11:30:00,88.02,88.04,88.0,88.0,8900.0,68.217,68.2325,68.2015,68.2015,8900.0
2014-09-09 11:35:00,88.01,88.01,87.93,87.94,6700.0,68.2093,68.2093,68.1473,68.155,6700.0
2014-09-09 11:40:00,87.95,87.98,87.91,87.91,6800.0,68.1628,68.186,68.1318,68.1318,6800.0
2014-09-09 11:45:00,87.92,87.99,87.91,87.99,8100.0,68.1395,68.1938,68.1318,68.1938,8100.0
2014-09-09 11:50:00,87.97,87.98,87.87,87.88,9000.0,68.1783,68.186,68.1008,68.1085,9000.0
2014-09-09 11:55:00,87.88,87.98,87.88,87.98,5100.0,68.1085,68.186,68.1085,68.186,5100.0
2014-09-09 12:00:00,87.97,87.98,87.92,87.97,13400.0,68.1783,68.186,68.1395,68.1783,13400.0
2014-09-09 12:05:00,87.97,87.99,87.97,87.99,10600.0,68.1783,68.1938,68.1783,68.1938,10600.0
2014-09-09 12:10:00,87.99,87.99,87.94,87.97,7900.0,68.1938,68.1938,68.155,68.1783,7900.0
2014-09-09 12:15:00,87.97,87.99,87.97,87.98,5400.0,68.1783,68.1938,68.1783,68.186,5400.0
2014-09-09 12:20:00,87.98,88.11,87.97,88.11,5500.0,68.186,68.2868,68.1783,68.2868,5500.0
2014-09-09 12:25:00,88.12,88.13,88.08,88.08,6800.0,68.2945,68.3023,68.2635,68.2635,6800.0
2014-09-09 12:30:00,88.1,88.11,88.06,88.07,3500.0,68.279,68.2868,68.248,68.2558,3500.0
2014-09-09 12:35:00,88.07,88.07,87.96,87.97,10700.0,68.2558,68.2558,68.1705,68.1783,10700.0
2014-09-09 12:40:00,87.96,87.96,87.89,87.9,29800.0,68.1705,68.1705,68.1163,68.124,29800.0
2014-09-09 12:45:00,87.91,87.91,87.87,87.87,10100.0,68.1318,68.1318,68.1008,68.1008,10100.0
2014-09-09 12:50:00,87.87,87.9,87.83,87.89,46800.0,68.1008,68.124,68.0698,68.1163,46800.0
2014-09-09 12:55:00,87.89,87.92,87.86,87.86,9000.0,68.1163,68.1395,68.093,68.093,9000.0
2014-09-09 13:00:00,87.88,87.9,87.87,87.87,11100.0,68.1085,68.124,68.1008,68.1008,11100.0
2014-09-09 13:05:00,87.87,87.89,87.81,87.81,12000.0,68.1008,68.1163,68.0543,68.0543,12000.0
2014-09-09 13:10:00,87.81,87.88,87.81,87.84,11300.0,68.0543,68.1085,68.0543,68.0775,11300.0
2014-09-09 13:15:00,87.84,87.85,87.8,87.82,7400.0,68.0775,68.0853,68.0465,68.062,7400.0
2014-09-09 13:20:00,87.82,87.83,87.76,87.8,11700.0,68.062,68.0698,68.0155,68.0465,11700.0
2014-09-09 13:25:00,87.8,87.81,87.78,87.81,5700.0,68.0465,68.0543,68.031,68.0543,5700.0
2014-09-09 13:30:00,87.81,87.94,87.8,87.93,9700.0,68.0543,68.155,68.0465,68.1473,9700.0
2014-09-09 13:35:00,87.95,87.97,87.91,87.96,11600.0,68.1628,68.1783,68.1318,68.1705,11600.0
2014-09-09 13:40:00,87.96,87.97,87.95,87.96,5900.0,68.1705,68.1783,68.1628,68.1705,5900.0
2014-09-09 13:45:00,87.97,88.18,87.97,88.18,9800.0,68.1783,68.341,68.1783,68.341,9800.0
2014-09-09 13:50:00,88.19,88.2,88.11,88.12,12000.0,68.3488,68.3565,68.2868,68.2945,12000.0
2014-09-09 13:55:00,88.13,88.21,88.13,88.16,14200.0,68.3023,68.3643,68.3023,68.3255,14200.0
2014-09-09 14:00:00,88.15,88.16,88.03,88.04,8200.0,68.3178,68.3255,68.2248,68.2325,8200.0
2014-09-09 14:05:00,88.04,88.04,87.96,87.98,24700.0,68.2325,68.2325,68.1705,68.186,24700.0
2014-09-09 14:10:00,87.98,88.0,87.97,87.97,14200.0,68.186,68.2015,68.1783,68.1783,14200.0
2014-09-09 14:15:00,87.95,87.96,87.9,87.91,9100.0,68.1628,68.1705,68.124,68.1318,9100.0
2014-09-09 14:20:00,87.91,87.92,87.87,87.87,9900.0,68.1318,68.1395,68.1008,68.1008,9900.0
2014-09-09 14:25:00,87.86,87.87,87.83,87.83,9200.0,68.093,68.1008,68.0698,68.0698,9200.0
2014-09-09 14:30:00,87.83,87.83,87.78,87.83,15700.0,68.0698,68.0698,68.031,68.0698,15700.0
2014-09-09 14:35:00,87.83,87.89,87.82,87.89,9200.0,68.0698,68.1163,68.062,68.1163,9200.0
2014-09-09 14:40:00,87.89,87.93,87.87,87.9,9100.0,68.1163,68.1473,68.1008,68.124,9100.0
2014-09-09 14:45:00,87.9,87.94,87.82,87.83,24000.0,68.124,68.155,68.062,68.0698,24000.0
2014-09-09 14:50:00,87.85,87.97,87.85,87.96,12200.0,68.0853,68.1783,68.0853,68.1705,12200.0
2014-09-09 14:55:00,87.96,87.97,87.88,87.91,20400.0,68.1705,68.1783,68.1085,68.1318,20400.0
2014-09-09 15:00:00,87.91,87.95,87.88,87.89,10300.0,68.1318,68.1628,68.1085,68.1163,10300.0
2014-09-09 15:05:00,87.88,87.89,87.73,87.73,20200.0,68.1085,68.1163,67.9923,67.9923,20200.0
2014-09-09 15:10:00,87.74,87.8,87.71,87.78,19200.0,68.0,68.0465,67.9768,68.031,19200.0
2014-09-09 15:15:00,87.78,87.79,87.7,87.74,21300.0,68.031,68.0388,67.969,68.0,21300.0
2014-09-09 15:20:00,87.74,87.74,87.62,87.69,27400.0,68.0,68.0,67.907,67.9613,27400.0
2014-09-09 15:25:00,87.69,87.74,87.66,87.73,20200.0,67.9613,68.0,67.938,67.9923,20200.0
2014-09-09 15:30:00,87.73,87.76,87.66,87.69,38000.0,67.9923,68.0155,67.938,67.9613,38000.0
2014-09-09 15:35:00,87.7,87.75,87.67,87.7,41200.0,67.969,68.0078,67.9458,67.969,41200.0
2014-09-09 15:40:00,87.7,87.73,87.7,87.72,19000.0,67.969,67.9923,67.969,67.9845,19000.0
2014-09-09 15:45:00,87.72,87.76,87.7,87.74,62300.0,67.9845,68.0155,67.969,68.0,62300.0
2014-09-09 15:50:00,87.73,87.73,87.68,87.71,34200.0,67.9923,67.9923,67.9535,67.9768,34200.0
2014-09-09 15:55:00,87.71,87.78,87.7,87.75,82000.0,67.9768,68.031,67.969,68.0078,82000.0
2014-09-10 09:30:00,88.09,88.09,87.83,88.01,32100.0,68.2713,68.2713,68.0698,68.2093,32100.0
2014-09-10 09:35:00,88.0,88.05,87.68,87.68,9800.0,68.2015,68.2403,67.9535,67.9535,9800.0
2014-09-10 09:40:00,87.71,87.77,87.61,87.74,11100.0,67.9768,68.0233,67.8993,68.0,11100.0
2014-09-10 09:45:00,87.73,87.8,87.71,87.75,16200.0,67.9923,68.0465,67.9768,68.0078,16200.0
2014-09-10 09:50:00,87.77,87.77,87.52,87.52,10300.0,68.0233,68.0233,67.8295,67.8295,10300.0
2014-09-10 09:55:00,87.52,87.54,87.44,87.48,15200.0,67.8295,67.845,67.7675,67.7985,15200.0
2014-09-10 10:00:00,87.48,87.56,87.43,87.48,16800.0,67.7985,67.8605,67.7598,67.7985,16800.0
2014-09-10 10:05:00,87.49,87.73,87.48,87.73,16800.0,67.8063,67.9923,67.7985,67.9923,16800.0
2014-09-10 10:10:00,87.72,87.77,87.71,87.71,14900.0,67.9845,68.0233,67.9768,67.9768,14900.0
2014-09-10 10:15:00,87.7,87.7,87.52,87.58,21600.0,67.969,67.969,67.8295,67.876,21600.0
2014-09-10 10:20:00,87.58,87.59,87.51,87.53,8200.0,67.876,67.8838,67.8218,67.8373,8200.0
2014-09-10 10:25:00,87.52,87.67,87.48,87.65,15400.0,67.8295,67.9458,67.7985,67.9303,15400.0
2014-09-10 10:30:00,87.66,87.71,87.63,87.68,28200.0,67.938,67.9768,67.9148,67.9535,28200.0
2014-09-10 10:35:00,87.69,87.69,87.55,87.55,53000.0,67.9613,67.9613,67.8528,67.8528,53000.0
2014-09-10 10:40:00,87.54,87.79,87.53,87.78,21700.0,67.845,68.0388,67.8373,68.031,21700.0
2014-09-10 10:45:00,87.76,87.78,87.72,87.74,12300.0,68.0155,68.031,67.9845,68.0,12300.0
2014-09-10 10:50:00,87.74,87.77,87.69,87.73,9500.0,68.0,68.0233,67.9613,67.9923,9500.0
2014-09-10 10:55:00,87.75,87.76,87.7,87.71,45300.0,68.0078,68.0155,67.969,67.9768,45300.0
2014-09-10 11:00:00,87.72,87.79,87.7,87.75,13400.0,67.9845,68.0388,67.969,68.0078,13400.0
2014-09-10 11:05:00,87.77,87.82,87.74,87.78,15300.0,68.0233,68.062,68.0,68.031,15300.0
2014-09-10 11:10:00,87.81,87.89,87.77,87.89,13400.0,68.0543,68.1163,68.0233,68.1163,13400.0
2014-09-10 11:15:00,87.88,87.91,87.87,87.91,17400.0,68.1085,68.1318,68.1008,68.1318,17400.0
2014-09-10 11:20:00,87.9,87.92,87.83,87.91,21000.0,68.124,68.1395,68.0698,68.1318,21000.0
2014-09-10 11:25:00,87.91,87.91,87.87,87.91,11300.0,68.1318,68.1318,68.1008,68.1318,11300.0
2014-09-10 11:30:00,87.92,87.95,87.91,87.91,12400.0,68.1395,68.1628,68.1318,68.1318,12400.0
2014-09-10 11:35:00,87.91,88.01,87.91,88.0,38400.0,68.1318,68.2093,68.1318,68.2015,38400.0
2014-09-10 11:40:00,88.0,88.01,87.96,88.0,16300.0,68.2015,68.2093,68.1705,68.2015,16300.0
2014-09-10 11:45:00,88.0,88.0,87.96,87.99,31700.0,68.2015,68.2015,68.1705,68.1938,31700.0
2014-09-10 11:50:00,87.98,88.02,87.96,88.01,14000.0,68.186,68.217,68.1705,68.2093,14000.0
2014-09-10 11:55:00,88.01,88.02,87.97,87.99,30200.0,68.2093,68.217,68.1783,68.1938,30200.0
2014-09-10 12:00:00,87.98,88.0,87.87,87.92,38900.0,68.186,68.2015,68.1008,68.1395,38900.0
2014-09-10 12:05:00,87.92,87.96,87.88,87.9,14200.0,68.1395,68.1705,68.1085,68.124,14200.0
2014-09-10 12:10:00,87.9,87.97,87.85,87.97,25000.0,68.124,68.1783,68.0853,68.1783,25000.0
2014-09-10 12:15:00,87.97,88.05,87.97,88.02,19900.0,68.1783,68.2403,68.1783,68.217,19900.0
2014-09-10 12:20:00,88.02,88.08,88.0,88.08,10300.0,68.217,68.2635,68.2015,68.2635,10300.0
2014-09-10 12:25:00,88.08,88.09,88.03,88.03,7300.0,68.2635,68.2713,68.2248,68.2248,7300.0
2014-09-10 12:30:00,88.04,88.05,87.99,88.01,7500.0,68.2325,68.2403,68.1938,68.2093,7500.0
2014-09-10 12:35:00,88.0,88.03,87.97,88.03,5900.0,68.2015,68.2248,68.1783,68.2248,5900.0
2014-09-10 12:40:00,88.03,88.08,88.02,88.06,8200.0,68.2248,68.2635,68.217,68.248,8200.0
2014-09-10 12:45:00,88.06,88.09,88.06,88.09,7800.0,68.248,68.2713,68.248,68.2713,7800.0
2014-09-10 12:50:00,88.08,88.09,88.05,88.08,6000.0,68.2635,68.2713,68.2403,68.2635,6000.0
2014-09-10 12:55:00,88.08,88.08,88.0,88.01,11000.0,68.2635,68.2635,68.2015,68.2093,11000.0
2014-09-10 13:00:00,88.03,88.09,88.01,88.09,5900.0,68.2248,68.2713,68.2093,68.2713,5900.0
2014-09-10 13:05:00,88.08,88.24,88.08,88.2,14300.0,68.2635,68.3875,68.2635,68.3565,14300.0
2014-09-10 13:10:00,88.21,88.27,88.21,88.25,5500.0,68.3643,68.4108,68.3643,68.3953,5500.0
2014-09-10 13:15:00,88.25,88.26,88.19,88.2,7300.0,68.3953,68.403,68.3488,68.3565,7300.0
2014-09-10 13:20:00,88.2,88.21,88.18,88.2,6900.0,68.3565,68.3643,68.341,68.3565,6900.0
2014-09-10 13:25:00,88.2,88.22,88.17,88.2,7200.0,68.3565,68.372,68.3333,68.3565,7200.0
2014-09-10 13:30:00,88.22,88.25,88.17,88.17,10700.0,68.372,68.3953,68.3333,68.3333,10700.0
2014-09-10 13:35:00,88.17,88.23,88.15,88.2,36600.0,68.3333,68.3798,68.3178,68.3565,36600.0
2014-09-10 13:40:00,88.2,88.21,88.16,88.16,6300.0,68.3565,68.3643,68.3255,68.3255,6300.0
2014-09-10 13:45:00,88.15,88.22,88.15,88.21,14000.0,68.3178,68.372,68.3178,68.3643,14000.0
2014-09-10 13:50:00,88.21,88.27,88.2,88.26,33400.0,68.3643,68.4108,68.3565,68.403,33400.0
2014-09-10 13:55:00,88.26,88.27,88.22,88.23,14200.0,68.403,68.4108,68.372,68.3798,14200.0
2014-09-10 14:00:00,88.24,88.27,88.23,88.25,15200.0,68.3875,68.4108,68.3798,68.3953,15200.0
2014-09-10 14:05:00,88.25,88.26,88.22,88.23,27300.0,68.3953,68.403,68.372,68.3798,27300.0
2014-09-10 14:10:00,88.23,88.26,88.23,88.24,11700.0,68.3798,68.403,68.3798,68.3875,11700.0
2014-09-10 14:15:00,88.24,88.25,88.21,88.25,15700.0,68.3875,68.3953,68.3643,68.3953,15700.0
2014-09-10 14:20:00,88.23,88.25,88.18,88.21,32500.0,68.3798,68.3953,68.341,68.3643,32500.0
2014-09-10 14:25:00,88.21,88.24,88.19,88.23,9900.0,68.3643,68.3875,68.3488,68.3798,9900.0
2014-09-10 14:30:00,88.22,88.22,88.1,88.11,16300.0,68.372,68.372,68.279,68.2868,16300.0
2014-09-10 14:35:00,88.11,88.11,88.06,88.07,13500.0,68.2868,68.2868,68.248,68.2558,13500.0
2014-09-10 14:40:00,88.08,88.15,88.07,88.14,19300.0,68.2635,68.3178,68.2558,68.31,19300.0
2014-09-10 14:45:00,88.13,88.17,88.12,88.13,8600.0,68.3023,68.3333,68.2945,68.3023,8600.0
2014-09-10 14:50:00,88.14,88.14,88.07,88.11,19100.0,68.31,68.31,68.2558,68.2868,19100.0
2014-09-10 14:55:00,88.11,88.12,88.06,88.1,17500.0,68.2868,68.2945,68.248,68.279,17500.0
2014-09-10 15:00:00,88.11,88.18,88.1,88.17,14900.0,68.2868,68.341,68.279,68.3333,14900.0
2014-09-10 15:05:00,88.2,88.25,88.18,88.24,14800.0,68.3565,68.3953,68.341,68.3875,14800.0
2014-09-10 15:10:00,88.24,88.24,88.19,88.22,15700.0,68.3875,68.3875,68.3488,68.372,15700.0
2014-09-10 15:15:00,88.22,88.25,88.21,88.22,14300.0,68.372,68.3953,68.3643,68.372,14300.0
2014-09-10 15:20:00,88.22,88.25,88.2,88.22,40000.0,68.372,68.3953,68.3565,68.372,40000.0
2014-09-10 15:25:00,88.23,88.25,88.17,88.22,72600.0,68.3798,68.3953,68.3333,68.372,72600.0
2014-09-10 15:30:00,88.22,88.25,88.21,88.22,45100.0,68.372,68.3953,68.3643,68.372,45100.0
2014-09-10 15:35:00,88.22,88.26,88.22,88.25,57200.0,68.372,68.403,68.372,68.3953,57200.0
2014-09-10 15:40:00,88.25,88.26,88.23,88.24,58500.0,68.3953,68.403,68.3798,68.3875,58500.0
2014-09-10 15:45:00,88.24,88.25,88.18,88.19,71000.0,68.3875,68.3953,68.341,68.3488,71000.0
2014-09-10 15:50:00,88.2,88.22,88.15,88.15,39800.0,68.3565,68.372,68.3178,68.3178,39800.0
2014-09-10 15:55:00,88.15,88.16,88.11,88.14,106500.0,68.3178,68.3255,68.2868,68.31,106500.0
2014-09-11 09:30:00,87.8,87.99,87.71,87.85,16900.0,68.0465,68.1938,67.9768,68.0853,16900.0
2014-09-11 09:35:00,87.88,88.05,87.85,88.05,28100.0,68.1085,68.2403,68.0853,68.2403,28100.0
2014-09-11 09:40:00,88.03,88.05,88.0,88.05,12400.0,68.2248,68.2403,68.2015,68.2403,12400.0
2014-09-11 09:45:00,88.05,88.12,88.0,88.11,15400.0,68.2403,68.2945,68.2015,68.2868,15400.0
2014-09-11 09:50:00,88.12,88.24,88.1,88.17,10100.0,68.2945,68.3875,68.279,68.3333,10100.0
2014-09-11 09:55:00,88.18,88.22,88.12,88.2,23700.0,68.341,68.372,68.2945,68.3565,23700.0
2014-09-11 10:00:00,88.2,88.3,88.16,88.27,19400.0,68.3565,68.434,68.3255,68.4108,19400.0
2014-09-11 10:05:00,88.27,88.29,88.25,88.26,8000.0,68.4108,68.4263,68.3953,68.403,8000.0
2014-09-11 10:10:00,88.26,88.27,88.2,88.24,16000.0,68.403,68.4108,68.3565,68.3875,16000.0
2014-09-11 10:15:00,88.25,88.26,88.19,88.24,5700.0,68.3953,68.403,68.3488,68.3875,5700.0
2014-09-11 10:20:00,88.21,88.33,88.19,88.31,39600.0,68.3643,68.4573,68.3488,68.4418,39600.0
2014-09-11 10:25:00,88.32,88.35,88.23,88.3,50000.0,68.4495,68.4728,68.3798,68.434,50000.0
2014-09-11 10:30:00,88.28,88.31,88.21,88.26,38800.0,68.4185,68.4418,68.3643,68.403,38800.0
2014-09-11 10:35:00,88.26,88.29,88.18,88.26,55500.0,68.403,68.4263,68.341,68.403,55500.0
2014-09-11 10:40:00,88.25,88.27,88.21,88.25,28100.0,68.3953,68.4108,68.3643,68.3953,28100.0
2014-09-11 10:45:00,88.23,88.28,88.23,88.26,21000.0,68.3798,68.4185,68.3798,68.403,21000.0
2014-09-11 10:50:00,88.26,88.29,88.24,88.28,9600.0,68.403,68.4263,68.3875,68.4185,9600.0
2014-09-11 10:55:00,88.28,88.35,88.24,88.34,8000.0,68.4185,68.4728,68.3875,68.465,8000.0
2014-09-11 11:00:00,88.35,88.44,88.34,88.43,14500.0,68.4728,68.5425,68.465,68.5348,14500.0
2014-09-11 11:05:00,88.42,88.44,88.4,88.41,7500.0,68.527,68.5425,68.5115,68.5193,7500.0
2014-09-11 11:10:00,88.41,88.41,88.37,88.38,7000.0,68.5193,68.5193,68.4883,68.496,7000.0
2014-09-11 11:15:00,88.39,88.5,88.39,88.47,10200.0,68.5038,68.589,68.5038,68.5658,10200.0
2014-09-11 11:20:00,88.47,88.47,88.43,88.44,6000.0,68.5658,68.5658,68.5348,68.5425,6000.0
2014-09-11 11:25:00,88.45,88.46,88.4,88.41,8000.0,68.5503,68.558,68.5115,68.5193,8000.0
2014-09-11 11:30:00,88.42,88.47,88.41,88.47,11100.0,68.527,68.5658,68.5193,68.5658,11100.0
2014-09-11 11:35:00,88.48,88.49,88.41,88.41,5700.0,68.5735,68.5813,68.5193,68.5193,5700.0
2014-09-11 11:40:00,88.41,88.43,88.35,88.35,11800.0,68.5193,68.5348,68.4728,68.4728,11800.0
2014-09-11 11:45:00,88.34,88.4,88.34,88.39,8000.0,68.465,68.5115,68.465,68.5038,8000.0
2014-09-11 11:50:00,88.4,88.43,88.4,88.43,6300.0,68.5115,68.5348,68.5115,68.5348,6300.0
2014-09-11 11:55:00,88.44,88.45,88.42,88.43,5300.0,68.5425,68.5503,68.527,68.5348,5300.0
2014-09-11 12:00:00,88.43,88.48,88.41,88.43,8400.0,68.5348,68.5735,68.5193,68.5348,8400.0
2014-09-11 12:05:00,88.43,88.43,88.34,88.34,7200.0,68.5348,68.5348,68.465,68.465,7200.0
2014-09-11 12:10:00,88.33,88.34,88.25,88.28,8500.0,68.4573,68.465,68.3953,68.4185,8500.0
2014-09-11 12:15:00,88.28,88.35,88.28,88.34,6400.0,68.4185,68.4728,68.4185,68.465,6400.0
2014-09-11 12:20:00,88.35,88.42,88.35,88.41,7100.0,68.4728,68.527,68.4728,68.5193,7100.0
2014-09-11 12:25:00,88.42,88.47,88.4,88.47,5900.0,68.527,68.5658,68.5115,68.5658,5900.0
2014-09-11 12:30:00,88.47,88.47,88.37,88.38,7500.0,68.5658,68.5658,68.4883,68.496,7500.0
2014-09-11 12:35:00,88.37,88.4,88.33,88.34,9700.0,68.4883,68.5115,68.4573,68.465,9700.0
2014-09-11 12:40:00,88.33,88.38,88.3,88.38,5500.0,68.4573,68.496,68.434,68.496,5500.0
2014-09-11 12:45:00,88.38,88.39,88.33,88.34,5500.0,68.496,68.5038,68.4573,68.465,5500.0
2014-09-11 12:50:00,88.34,88.37,88.33,88.37,6000.0,68.465,68.4883,68.4573,68.4883,6000.0
2014-09-11 12:55:00,88.36,88.37,88.28,88.3,7400.0,68.4805,68.4883,68.4185,68.434,7400.0
2014-09-11 13:00:00,88.29,88.38,88.29,88.37,9200.0,68.4263,68.496,68.4263,68.4883,9200.0
2014-09-11 13:05:00,88.37,88.37,88.32,88.34,5300.0,68.4883,68.4883,68.4495,68.465,5300.0
2014-09-11 13:10:00,88.34,88.35,88.32,88.34,6300.0,68.465,68.4728,68.4495,68.465,6300.0
2014-09-11 13:15:00,88.32,88.35,88.31,88.31,6700.0,68.4495,68.4728,68.4418,68.4418,6700.0
2014-09-11 13:20:00,88.31,88.36,88.28,88.29,24400.0,68.4418,68.4805,68.4185,68.4263,24400.0
2014-09-11 13:25:00,88.29,88.34,88.26,88.29,58000.0,68.4263,68.465,68.403,68.4263,58000.0
2014-09-11 13:30:00,88.29,88.3,88.24,88.27,10700.0,68.4263,68.434,68.3875,68.4108,10700.0
2014-09-11 13:35:00,88.27,88.27,88.22,88.27,9500.0,68.4108,68.4108,68.372,68.4108,9500.0
2014-09-11 13:40:00,88.27,88.36,88.26,88.34,17400.0,68.4108,68.4805,68.403,68.465,17400.0
2014-09-11 13:45:00,88.35,88.43,88.34,88.41,22000.0,68.4728,68.5348,68.465,68.5193,22000.0
2014-09-11 13:50:00,88.41,88.43,88.39,88.42,19800.0,68.5193,68.5348,68.5038,68.527,19800.0
2014-09-11 13:55:00,88.42,88.47,88.4,88.47,11400.0,68.527,68.5658,68.5115,68.5658,11400.0
2014-09-11 14:00:00,88.47,88.56,88.46,88.5,21900.0,68.5658,68.6355,68.558,68.589,21900.0
2014-09-11 14:05:00,88.5,88.53,88.49,88.52,23800.0,68.589,68.6123,68.5813,68.6045,23800.0
2014-09-11 14:10:00,88.51,88.53,88.47,88.48,13300.0,68.5968,68.6123,68.5658,68.5735,13300.0
2014-09-11 14:15:00,88.47,88.51,88.47,88.51,9200.0,68.5658,68.5968,68.5658,68.5968,9200.0
2014-09-11 14:20:00,88.51,88.51,88.49,88.5,8500.0,68.5968,68.5968,68.5813,68.589,8500.0
2014-09-11 14:25:00,88.5,88.56,88.5,88.56,11300.0,68.589,68.6355,68.589,68.6355,11300.0
2014-09-11 14:30:00,88.56,88.59,88.5,88.51,11900.0,68.6355,68.6588,68.589,68.5968,11900.0
2014-09-11 14:35:00,88.5,88.52,88.5,88.52,11300.0,68.589,68.6045,68.589,68.6045,11300.0
2014-09-11 14:40:00,88.52,88.55,88.52,88.54,6400.0,68.6045,68.6278,68.6045,68.62,6400.0
2014-09-11 14:45:00,88.54,88.56,88.52,88.53,11100.0,68.62,68.6355,68.6045,68.6123,11100.0
2014-09-11 14:50:00,88.53,88.54,88.52,88.53,13200.0,68.6123,68.62,68.6045,68.6123,13200.0
2014-09-11 14:55:00,88.53,88.56,88.51,88.52,20200.0,68.6123,68.6355,68.5968,68.6045,20200.0
2014-09-11 15:00:00,88.53,88.55,88.51,88.51,23700.0,68.6123,68.6278,68.5968,68.5968,23700.0
2014-09-11 15:05:00,88.51,88.53,88.48,88.51,39800.0,68.5968,68.6123,68.5735,68.5968,39800.0
2014-09-11 15:10:00,88.5,88.59,88.49,88.58,22200.0,68.589,68.6588,68.5813,68.651,22200.0
2014-09-11 15:15:00,88.57,88.61,88.57,88.59,17300.0,68.6433,68.6743,68.6433,68.6588,17300.0
2014-09-11 15:20:00,88.6,88.62,88.54,88.56,26400.0,68.6665,68.682,68.62,68.6355,26400.0
2014-09-11 15:25:00,88.57,88.62,88.56,88.6,65500.0,68.6433,68.682,68.6355,68.6665,65500.0
2014-09-11 15:30:00,88.6,88.61,88.56,88.58,43500.0,68.6665,68.6743,68.6355,68.651,43500.0
2014-09-11 15:35:00,88.58,88.61,88.57,88.6,55600.0,68.651,68.6743,68.6433,68.6665,55600.0
2014-09-11 15:40:00,88.6,88.61,88.58,88.59,39600.0,68.6665,68.6743,68.651,68.6588,39600.0
2014-09-11 15:45:00,88.6,88.64,88.53,88.54,59000.0,68.6665,68.6975,68.6123,68.62,59000.0
2014-09-11 15:50:00,88.54,88.59,88.54,88.56,104600.0,68.62,68.6588,68.62,68.6355,104600.0
2014-09-11 15:55:00,88.56,88.61,88.55,88.56,84500.0,68.6355,68.6743,68.6278,68.6355,84500.0
2014-09-12 09:30:00,88.34,88.52,88.27,88.51,36100.0,68.465,68.6045,68.4108,68.5968,36100.0
2014-09-12 09:35:00,88.52,88.55,88.3,88.3,8500.0,68.6045,68.6278,68.434,68.434,8500.0
2014-09-12 09:40:00,88.3,88.3,88.11,88.18,14200.0,68.434,68.434,68.2868,68.341,14200.0
2014-09-12 09:45:00,88.18,88.22,88.14,88.21,11700.0,68.341,68.372,68.31,68.3643,11700.0
2014-09-12 09:50:00,88.21,88.24,88.07,88.11,13000.0,68.3643,68.3875,68.2558,68.2868,13000.0
2014-09-12 09:55:00,88.1,88.2,88.08,88.19,9900.0,68.279,68.3565,68.2635,68.3488,9900.0
2014-09-12 10:00:00,88.2,88.39,88.19,88.33,61500.0,68.3565,68.5038,68.3488,68.4573,61500.0
2014-09-12 10:05:00,88.33,88.47,88.26,88.45,55800.0,68.4573,68.5658,68.403,68.5503,55800.0
2014-09-12 10:10:00,88.45,88.52,88.36,88.42,28300.0,68.5503,68.6045,68.4805,68.527,28300.0
2014-09-12 10:15:00,88.43,88.57,88.4,88.53,23700.0,68.5348,68.6433,68.5115,68.6123,23700.0
2014-09-12 10:20:00,88.52,88.63,88.43,88.61,27900.0,68.6045,68.6898,68.5348,68.6743,27900.0
2014-09-12 10:25:00,88.62,88.68,88.59,88.68,37500.0,68.682,68.7285,68.6588,68.7285,37500.0
2014-09-12 10:30:00,88.67,88.8,88.63,88.67,87200.0,68.7208,68.8215,68.6898,68.7208,87200.0
2014-09-12 10:35:00,88.67,88.73,88.51,88.54,18200.0,68.7208,68.7673,68.5968,68.62,18200.0
2014-09-12 10:40:00,88.54,88.64,88.53,88.61,17200.0,68.62,68.6975,68.6123,68.6743,17200.0
2014-09-12 10:45:00,88.59,88.63,88.52,88.62,18800.0,68.6588,68.6898,68.6045,68.682,18800.0
2014-09-12 10:50:00,88.62,88.72,88.57,88.72,13200.0,68.682,68.7595,68.6433,68.7595,13200.0
2014-09-12 10:55:00,88.67,88.68,88.6,88.64,7900.0,68.7208,68.7285,68.6665,68.6975,7900.0
2014-09-12 11:00:00,88.64,88.65,88.57,88.61,18900.0,68.6975,68.7053,68.6433,68.6743,18900.0
2014-09-12 11:05:00,88.6,88.62,88.58,88.62,9400.0,68.6665,68.682,68.651,68.682,9400.0
2014-09-12 11:10:00,88.63,88.64,88.57,88.58,29800.0,68.6898,68.6975,68.6433,68.651,29800.0
2014-09-12 11:15:00,88.58,88.62,88.58,88.6,17800.0,68.651,68.682,68.651,68.6665,17800.0
2014-09-12 11:20:00,88.6,88.61,88.58,88.59,16600.0,68.6665,68.6743,68.651,68.6588,16600.0
2014-09-12 11:25:00,88.6,88.62,88.58,88.6,30200.0,68.6665,68.682,68.651,68.6665,30200.0
2014-09-12 11:30:00,88.58,88.63,88.58,88.62,51300.0,68.651,68.6898,68.651,68.682,51300.0
2014-09-12 11:35:00,88.62,88.62,88.58,88.58,20200.0,68.682,68.682,68.651,68.651,20200.0
2014-09-12 11:40:00,88.58,88.68,88.57,88.65,19500.0,68.651,68.7285,68.6433,68.7053,19500.0
2014-09-12 11:45:00,88.66,88.69,88.6,88.6,15500.0,68.713,68.7363,68.6665,68.6665,15500.0
2014-09-12 11:50:00,88.6,88.67,88.57,88.67,24400.0,68.6665,68.7208,68.6433,68.7208,24400.0
2014-09-12 11:55:00,88.66,88.66,88.6,88.62,7500.0,68.713,68.713,68.6665,68.682,7500.0
2014-09-12 12:00:00,88.62,88.62,88.58,88.6,14900.0,68.682,68.682,68.651,68.6665,14900.0
2014-09-12 12:05:00,88.59,88.63,88.58,88.61,27100.0,68.6588,68.6898,68.651,68.6743,27100.0
2014-09-12 12:10:00,88.61,88.62,88.51,88.56,35900.0,68.6743,68.682,68.5968,68.6355,35900.0
2014-09-12 12:15:00,88.56,88.56,88.51,88.51,6300.0,68.6355,68.6355,68.5968,68.5968,6300.0
2014-09-12 12:20:00,88.51,88.51,88.37,88.4,11700.0,68.5968,68.5968,68.4883,68.5115,11700.0
2014-09-12 12:25:00,88.42,88.5,88.41,88.49,11100.0,68.527,68.589,68.5193,68.5813,11100.0
2014-09-12 12:30:00,88.49,88.5,88.39,88.48,38800.0,68.5813,68.589,68.5038,68.5735,38800.0
2014-09-12 12:35:00,88.48,88.51,88.48,88.49,41200.0,68.5735,68.5968,68.5735,68.5813,41200.0
2014-09-12 12:40:00,88.49,88.51,88.48,88.5,27300.0,68.5813,68.5968,68.5735,68.589,27300.0
2014-09-12 12:45:00,88.49,88.52,88.48,88.51,13300.0,68.5813,68.6045,68.5735,68.5968,13300.0
2014-09-12 12:50:00,88.51,88.52,88.45,88.45,24100.0,68.5968,68.6045,68.5503,68.5503,24100.0
2014-09-12 12:55:00,88.46,88.5,88.45,88.5,8800.0,68.558,68.589,68.5503,68.589,8800.0
2014-09-12 13:00:00,88.47,88.48,88.43,88.45,8700.0,68.5658,68.5735,68.5348,68.5503,8700.0
2014-09-12 13:05:00,88.45,88.46,88.39,88.43,6600.0,68.5503,68.558,68.5038,68.5348,6600.0
2014-09-12 13:10:00,88.42,88.44,88.36,88.39,7200.0,68.527,68.5425,68.4805,68.5038,7200.0
2014-09-12 13:15:00,88.38,88.4,88.24,88.25,8100.0,68.496,68.5115,68.3875,68.3953,8100.0
2014-09-12 13:20:00,88.25,88.27,88.19,88.2,6200.0,68.3953,68.4108,68.3488,68.3565,6200.0
2014-09-12 13:25:00,88.2,88.27,88.2,88.26,6300.0,68.3565,68.4108,68.3565,68.403,6300.0
2014-09-12 13:30:00,88.26,88.28,88.15,88.17,19200.0,68.403,68.4185,68.3178,68.3333,19200.0
2014-09-12 13:35:00,88.17,88.23,88.13,88.22,7400.0,68.3333,68.3798,68.3023,68.372,7400.0
2014-09-12 13:40:00,88.2,88.25,88.16,88.25,9200.0,68.3565,68.3953,68.3255,68.3953,9200.0
2014-09-12 13:45:00,88.26,88.26,88.19,88.21,5600.0,68.403,68.403,68.3488,68.3643,5600.0
2014-09-12 13:50:00,88.22,88.22,88.16,88.19,9000.0,68.372,68.372,68.3255,68.3488,9000.0
2014-09-12 13:55:00,88.18,88.19,88.11,88.13,5500.0,68.341,68.3488,68.2868,68.3023,5500.0
2014-09-12 14:00:00,88.14,88.18,88.11,88.17,5200.0,68.31,68.341,68.2868,68.3333,5200.0
2014-09-12 14:05:00,88.15,88.22,88.14,88.21,4900.0,68.3178,68.372,68.31,68.3643,4900.0
2014-09-12 14:10:00,88.21,88.25,88.21,88.21,8300.0,68.3643,68.3953,68.3643,68.3643,8300.0
2014-09-12 14:15:00,88.21,88.22,88.16,88.16,4500.0,68.3643,68.372,68.3255,68.3255,4500.0
2014-09-12 14:20:00,88.17,88.18,88.14,88.15,4300.0,68.3333,68.341,68.31,68.3178,4300.0
2014-09-12 14:25:00,88.15,88.16,88.05,88.06,10300.0,68.3178,68.3255,68.2403,68.248,10300.0
2014-09-12 14:30:00,88.04,88.1,88.04,88.09,23700.0,68.2325,68.279,68.2325,68.2713,23700.0
2014-09-12 14:35:00,88.09,88.12,88.01,88.03,14000.0,68.2713,68.2945,68.2093,68.2248,14000.0
2014-09-12 14:40:00,88.02,88.06,87.96,88.04,14600.0,68.217,68.248,68.1705,68.2325,14600.0
2014-09-12 14:45:00,88.04,88.08,88.01,88.05,14100.0,68.2325,68.2635,68.2093,68.2403,14100.0
2014-09-12 14:50:00,88.06,88.06,88.02,88.02,7600.0,68.248,68.248,68.217,68.217,7600.0
2014-09-12 14:55:00,88.02,88.08,88.02,88.03,11400.0,68.217,68.2635,68.217,68.2248,11400.0
2014-09-12 15:00:00,88.03,88.04,87.96,88.03,17100.0,68.2248,68.2325,68.1705,68.2248,17100.0
2014-09-12 15:05:00,88.02,88.1,88.02,88.08,13900.0,68.217,68.279,68.217,68.2635,13900.0
2014-09-12 15:10:00,88.08,88.17,88.04,88.16,25000.0,68.2635,68.3333,68.2325,68.3255,25000.0
2014-09-12 15:15:00,88.17,88.26,88.17,88.26,22000.0,68.3333,68.403,68.3333,68.403,22000.0
2014-09-12 15:20:00,88.26,88.29,88.23,88.27,14100.0,68.403,68.4263,68.3798,68.4108,14100.0
2014-09-12 15:25:00,88.28,88.29,88.25,88.27,16500.0,68.4185,68.4263,68.3953,68.4108,16500.0
2014-09-12 15:30:00,88.27,88.31,88.25,88.31,18400.0,68.4108,68.4418,68.3953,68.4418,18400.0
2014-09-12 15:35:00,88.31,88.31,88.26,88.29,21600.0,68.4418,68.4418,68.403,68.4263,21600.0
2014-09-12 15:40:00,88.3,88.3,88.17,88.19,25500.0,68.434,68.434,68.3333,68.3488,25500.0
2014-09-12 15:45:00,88.2,88.27,88.19,88.26,46000.0,68.3565,68.4108,68.3488,68.403,46000.0
2014-09-12 15:50:00,88.27,88.3,88.23,88.23,38000.0,68.4108,68.434,68.3798,68.3798,38000.0
2014-09-12 15:55:00,88.23,88.28,88.23,88.27,48400.0,68.3798,68.4185,68.3798,68.4108,48400.0
2014-09-15 09:30:00,88.03,88.2,87.83,87.89,24000.0,68.2248,68.3565,68.0698,68.1163,24000.0
2014-09-15 09:35:00,87.92,87.93,87.8,87.83,12700.0,68.1395,68.1473,68.0465,68.0698,12700.0
2014-09-15 09:40:00,87.83,87.85,87.74,87.82,15000.0,68.0698,68.0853,68.0,68.062,15000.0
2014-09-15 09:45:00,87.84,87.84,87.75,87.76,9000.0,68.0775,68.0775,68.0078,68.0155,9000.0
2014-09-15 09:50:00,87.77,87.86,87.7,87.73,18700.0,68.0233,68.093,67.969,67.9923,18700.0
2014-09-15 09:55:00,87.74,87.75,87.63,87.68,10500.0,68.0,68.0078,67.9148,67.9535,10500.0
2014-09-15 10:00:00,87.67,87.84,87.64,87.81,16900.0,67.9458,68.0775,67.9225,68.0543,16900.0
2014-09-15 10:05:00,87.81,87.92,87.79,87.88,54200.0,68.0543,68.1395,68.0388,68.1085,54200.0
2014-09-15 10:10:00,87.85,87.92,87.79,87.89,15500.0,68.0853,68.1395,68.0388,68.1163,15500.0
2014-09-15 10:15:00,87.93,87.94,87.86,87.93,5000.0,68.1473,68.155,68.093,68.1473,5000.0
2014-09-15 10:20:00,87.93,87.94,87.88,87.92,6200.0,68.1473,68.155,68.1085,68.1395,6200.0
2014-09-15 10:25:00,87.95,88.06,87.89,88.02,7800.0,68.1628,68.248,68.1163,68.217,7800.0
2014-09-15 10:30:00,88.03,88.07,87.98,87.98,4900.0,68.2248,68.2558,68.186,68.186,4900.0
2014-09-15 10:35:00,87.99,88.05,87.99,88.03,4800.0,68.1938,68.2403,68.1938,68.2248,4800.0
2014-09-15 10:40:00,88.04,88.05,87.97,88.0,5600.0,68.2325,68.2403,68.1783,68.2015,5600.0
2014-09-15 10:45:00,87.98,87.99,87.92,87.97,5800.0,68.186,68.1938,68.1395,68.1783,5800.0
2014-09-15 10:50:00,87.93,88.0,87.92,87.94,4800.0,68.1473,68.2015,68.1395,68.155,4800.0
2014-09-15 10:55:00,87.99,88.06,87.96,88.06,4800.0,68.1938,68.248,68.1705,68.248,4800.0
2014-09-15 11:00:00,88.02,88.04,88.0,88.04,4800.0,68.217,68.2325,68.2015,68.2325,4800.0
2014-09-15 11:05:00,88.04,88.09,88.03,88.09,5600.0,68.2325,68.2713,68.2248,68.2713,5600.0
2014-09-15 11:10:00,88.09,88.12,88.07,88.1,7800.0,68.2713,68.2945,68.2558,68.279,7800.0
2014-09-15 11:15:00,88.09,88.13,87.99,87.99,8500.0,68.2713,68.3023,68.1938,68.1938,8500.0
2014-09-15 11:20:00,88.01,88.01,87.92,87.92,4500.0,68.2093,68.2093,68.1395,68.1395,4500.0
2014-09-15 11:25:00,87.92,87.99,87.92,87.97,9800.0,68.1395,68.1938,68.1395,68.1783,9800.0
2014-09-15 11:30:00,87.95,88.03,87.95,88.02,4500.0,68.1628,68.2248,68.1628,68.217,4500.0
2014-09-15 11:35:00,88.03,88.05,87.98,87.99,3800.0,68.2248,68.2403,68.186,68.1938,3800.0
2014-09-15 11:40:00,88.0,88.04,87.99,88.03,4100.0,68.2015,68.2325,68.1938,68.2248,4100.0
2014-09-15 11:45:00,88.0,88.03,87.99,88.01,3400.0,68.2015,68.2248,68.1938,68.2093,3400.0
2014-09-15 11:50:00,88.01,88.06,88.0,88.06,4000.0,68.2093,68.248,68.2015,68.248,4000.0
2014-09-15 11:55:00,88.03,88.07,88.01,88.04,8500.0,68.2248,68.2558,68.2093,68.2325,8500.0
2014-09-15 12:00:00,88.02,88.04,87.97,87.99,4600.0,68.217,68.2325,68.1783,68.1938,4600.0
2014-09-15 12:05:00,88.0,88.04,87.99,88.02,4000.0,68.2015,68.2325,68.1938,68.217,4000.0
2014-09-15 12:10:00,88.02,88.06,87.99,88.05,8800.0,68.217,68.248,68.1938,68.2403,8800.0
2014-09-15 12:15:00,88.04,88.11,88.04,88.09,6300.0,68.2325,68.2868,68.2325,68.2713,6300.0
2014-09-15 12:20:00,88.09,88.1,88.06,88.1,6000.0,68.2713,68.279,68.248,68.279,6000.0
2014-09-15 12:25:00,88.1,88.18,88.1,88.12,6100.0,68.279,68.341,68.279,68.2945,6100.0
2014-09-15 12:30:00,88.12,88.12,88.08,88.09,6200.0,68.2945,68.2945,68.2635,68.2713,6200.0
2014-09-15 12:35:00,88.09,88.09,88.05,88.05,6800.0,68.2713,68.2713,68.2403,68.2403,6800.0
2014-09-15 12:40:00,88.06,88.13,88.06,88.13,4200.0,68.248,68.3023,68.248,68.3023,4200.0
2014-09-15 12:45:00,88.14,88.2,88.12,88.2,7700.0,68.31,68.3565,68.2945,68.3565,7700.0
2014-09-15 12:50:00,88.21,88.26,88.21,88.24,5900.0,68.3643,68.403,68.3643,68.3875,5900.0
2014-09-15 12:55:00,88.24,88.24,88.2,88.24,6100.0,68.3875,68.3875,68.3565,68.3875,6100.0
2014-09-15 13:00:00,88.24,88.27,88.23,88.25,4900.0,68.3875,68.4108,68.3798,68.3953,4900.0
2014-09-15 13:05:00,88.23,88.3,88.22,88.27,7400.0,68.3798,68.434,68.372,68.4108,7400.0
2014-09-15 13:10:00,88.28,88.32,88.28,88.31,16300.0,68.4185,68.4495,68.4185,68.4418,16300.0
2014-09-15 13:15:00,88.31,88.34,88.3,88.33,5800.0,68.4418,68.465,68.434,68.4573,5800.0
2014-09-15 13:20:00,88.33,88.34,88.3,88.33,9100.0,68.4573,68.465,68.434,68.4573,9100.0
2014-09-15 13:25:00,88.33,88.39,88.3,88.3,19500.0,68.4573,68.5038,68.434,68.434,19500.0
2014-09-15 13:30:00,88.3,88.35,88.29,88.31,9000.0,68.434,68.4728,68.4263,68.4418,9000.0
2014-09-15 13:35:00,88.32,88.34,88.31,88.32,5700.0,68.4495,68.465,68.4418,68.4495,5700.0
2014-09-15 13:40:00,88.31,88.34,88.31,88.34,6300.0,68.4418,68.465,68.4418,68.465,6300.0
2014-09-15 13:45:00,88.33,88.36,88.32,88.33,5800.0,68.4573,68.4805,68.4495,68.4573,5800.0
2014-09-15 13:50:00,88.32,88.34,88.28,88.31,14500.0,68.4495,68.465,68.4185,68.4418,14500.0
2014-09-15 13:55:00,88.31,88.35,88.31,88.31,11300.0,68.4418,68.4728,68.4418,68.4418,11300.0
2014-09-15 14:00:00,88.31,88.31,88.27,88.29,24900.0,68.4418,68.4418,68.4108,68.4263,24900.0
2014-09-15 14:05:00,88.29,88.31,88.29,88.3,12300.0,68.4263,68.4418,68.4263,68.434,12300.0
2014-09-15 14:10:00,88.31,88.31,88.29,88.29,6400.0,68.4418,68.4418,68.4263,68.4263,6400.0
2014-09-15 14:15:00,88.29,88.33,88.29,88.33,7300.0,68.4263,68.4573,68.4263,68.4573,7300.0
2014-09-15 14:20:00,88.33,88.37,88.31,88.37,11500.0,68.4573,68.4883,68.4418,68.4883,11500.0
2014-09-15 14:25:00,88.37,88.51,88.37,88.51,9400.0,68.4883,68.5968,68.4883,68.5968,9400.0
2014-09-15 14:30:00,88.51,88.53,88.48,88.51,12100.0,68.5968,68.6123,68.5735,68.5968,12100.0
2014-09-15 14:35:00,88.51,88.58,88.51,88.55,9900.0,68.5968,68.651,68.5968,68.6278,9900.0
2014-09-15 14:40:00,88.55,88.56,88.49,88.51,6700.0,68.6278,68.6355,68.5813,68.5968,6700.0
2014-09-15 14:45:00,88.5,88.5,88.43,88.43,10000.0,68.589,68.589,68.5348,68.5348,10000.0
2014-09-15 14:50:00,88.42,88.43,88.35,88.36,18100.0,68.527,68.5348,68.4728,68.4805,18100.0
2014-09-15 14:55:00,88.35,88.37,88.33,88.37,8500.0,68.4728,68.4883,68.4573,68.4883,8500.0
2014-09-15 15:00:00,88.37,88.48,88.36,88.46,13200.0,68.4883,68.5735,68.4805,68.558,13200.0
2014-09-15 15:05:00,88.46,88.46,88.42,88.42,6800.0,68.558,68.558,68.527,68.527,6800.0
2014-09-15 15:10:00,88.42,88.46,88.42,88.46,13400.0,68.527,68.558,68.527,68.558,13400.0
2014-09-15 15:15:00,88.46,88.48,88.42,88.43,16200.0,68.558,68.5735,68.527,68.5348,16200.0
2014-09-15 15:20:00,88.43,88.46,88.42,88.46,17800.0,68.5348,68.558,68.527,68.558,17800.0
2014-09-15 15:25:00,88.46,88.47,88.43,88.44,16600.0,68.558,68.5658,68.5348,68.5425,16600.0
2014-09-15 15:30:00,88.45,88.46,88.4,88.44,25100.0,68.5503,68.558,68.5115,68.5425,25100.0
2014-09-15 15:35:00,88.45,88.45,88.39,88.4,19600.0,68.5503,68.5503,68.5038,68.5115,19600.0
2014-09-15 15:40:00,88.41,88.42,88.36,88.37,23300.0,68.5193,68.527,68.4805,68.4883,23300.0
2014-09-15 15:45:00,88.38,88.38,88.31,88.31,35000.0,68.496,68.496,68.4418,68.4418,35000.0
2014-09-15 15:50:00,88.31,88.33,88.3,88.32,34200.0,68.4418,68.4573,68.434,68.4495,34200.0
2014-09-15 15:55:00,88.31,88.31,88.27,88.29,54500.0,68.4418,68.4418,68.4108,68.4263,54500.0
2014-09-16 09:30:00,88.18,88.28,87.99,88.1,30900.0,68.341,68.4185,68.1938,68.279,30900.0
2014-09-16 09:35:00,88.09,88.11,87.95,87.95,26300.0,68.2713,68.2868,68.1628,68.1628,26300.0
2014-09-16 09:40:00,87.95,88.06,87.94,87.99,17100.0,68.1628,68.248,68.155,68.1938,17100.0
2014-09-16 09:45:00,87.99,88.17,87.95,88.17,11100.0,68.1938,68.3333,68.1628,68.3333,11100.0
2014-09-16 09:50:00,88.17,88.38,88.16,88.36,11600.0,68.3333,68.496,68.3255,68.4805,11600.0
2014-09-16 09:55:00,88.35,88.39,88.31,88.34,10700.0,68.4728,68.5038,68.4418,68.465,10700.0
2014-09-16 10:00:00,88.34,88.48,88.32,88.45,19100.0,68.465,68.5735,68.4495,68.5503,19100.0
2014-09-16 10:05:00,88.45,88.47,88.42,88.46,13000.0,68.5503,68.5658,68.527,68.558,13000.0
2014-09-16 10:10:00,88.45,88.52,88.45,88.49,11400.0,68.5503,68.6045,68.5503,68.5813,11400.0
2014-09-16 10:15:00,88.48,88.51,88.4,88.41,17100.0,68.5735,68.5968,68.5115,68.5193,17100.0
2014-09-16 10:20:00,88.41,88.42,88.34,88.34,14100.0,68.5193,68.527,68.465,68.465,14100.0
2014-09-16 10:25:00,88.34,88.37,88.32,88.37,8600.0,68.465,68.4883,68.4495,68.4883,8600.0
2014-09-16 10:30:00,88.36,88.41,88.3,88.3,13600.0,68.4805,68.5193,68.434,68.434,13600.0
2014-09-16 10:35:00,88.28,88.37,88.26,88.37,10300.0,68.4185,68.4883,68.403,68.4883,10300.0
2014-09-16 10:40:00,88.36,88.36,88.22,88.22,12000.0,68.4805,68.4805,68.372,68.372,12000.0
2014-09-16 10:45:00,88.23,88.33,88.22,88.3,11700.0,68.3798,68.4573,68.372,68.434,11700.0
2014-09-16 10:50:00,88.29,88.3,88.27,88.29,16300.0,68.4263,68.434,68.4108,68.4263,16300.0
2014-09-16 10:55:00,88.29,88.29,88.17,88.18,14000.0,68.4263,68.4263,68.3333,68.341,14000.0
2014-09-16 11:00:00,88.17,88.2,88.14,88.14,11700.0,68.3333,68.3565,68.31,68.31,11700.0
2014-09-16 11:05:00,88.15,88.16,88.1,88.14,7300.0,68.3178,68.3255,68.279,68.31,7300.0
2014-09-16 11:10:00,88.15,88.22,88.15,88.22,8600.0,68.3178,68.372,68.3178,68.372,8600.0
2014-09-16 11:15:00,88.22,88.23,88.15,88.18,8900.0,68.372,68.3798,68.3178,68.341,8900.0
2014-09-16 11:20:00,88.19,88.35,88.19,88.33,10200.0,68.3488,68.4728,68.3488,68.4573,10200.0
2014-09-16 11:25:00,88.34,88.47,88.31,88.45,15000.0,68.465,68.5658,68.4418,68.5503,15000.0
2014-09-16 11:30:00,88.47,88.53,88.45,88.45,12200.0,68.5658,68.6123,68.5503,68.5503,12200.0
2014-09-16 11:35:00,88.47,88.56,88.47,88.56,8300.0,68.5658,68.6355,68.5658,68.6355,8300.0
2014-09-16 11:40:00,88.55,88.62,88.55,88.57,11700.0,68.6278,68.682,68.6278,68.6433,11700.0
2014-09-16 11:45:00,88.59,88.67,88.58,88.65,12900.0,68.6588,68.7208,68.651,68.7053,12900.0
2014-09-16 11:50:00,88.65,88.8,88.65,88.78,22100.0,68.7053,68.8215,68.7053,68.806,22100.0
2014-09-16 11:55:00,88.79,88.81,88.73,88.76,8000.0,68.8138,68.8293,68.7673,68.7905,8000.0
2014-09-16 12:00:00,88.76,88.77,88.7,88.73,8600.0,68.7905,68.7983,68.744,68.7673,8600.0
2014-09-16 12:05:00,88.72,88.75,88.68,88.68,7700.0,68.7595,68.7828,68.7285,68.7285,7700.0
2014-09-16 12:10:00,88.68,88.77,88.68,88.77,5000.0,68.7285,68.7983,68.7285,68.7983,5000.0
2014-09-16 12:15:00,88.78,88.8,88.75,88.75,9300.0,68.806,68.8215,68.7828,68.7828,9300.0
2014-09-16 12:20:00,88.76,88.92,88.76,88.92,13800.0,68.7905,68.9145,68.7905,68.9145,13800.0
2014-09-16 12:25:00,88.91,88.93,88.86,88.87,9400.0,68.9068,68.9223,68.868,68.8758,9400.0
2014-09-16 12:30:00,88.86,88.93,88.86,88.9,9700.0,68.868,68.9223,68.868,68.899,9700.0
2014-09-16 12:35:00,88.89,88.92,88.85,88.89,13200.0,68.8913,68.9145,68.8603,68.8913,13200.0
2014-09-16 12:40:00,88.89,88.92,88.87,88.9,9800.0,68.8913,68.9145,68.8758,68.899,9800.0
2014-09-16 12:45:00,88.89,88.89,88.83,88.84,8000.0,68.8913,68.8913,68.8448,68.8525,8000.0
2014-09-16 12:50:00,88.8,88.84,88.8,88.82,7600.0,68.8215,68.8525,68.8215,68.837,7600.0
2014-09-16 12:55:00,88.82,88.84,88.81,88.82,6100.0,68.837,68.8525,68.8293,68.837,6100.0
2014-09-16 13:00:00,88.82,88.91,88.79,88.85,16900.0,68.837,68.9068,68.8138,68.8603,16900.0
2014-09-16 13:05:00,88.84,88.89,88.81,88.89,7000.0,68.8525,68.8913,68.8293,68.8913,7000.0
2014-09-16 13:10:00,88.88,88.89,88.85,88.86,6900.0,68.8835,68.8913,68.8603,68.868,6900.0
2014-09-16 13:15:00,88.87,88.96,88.86,88.96,8200.0,68.8758,68.9455,68.868,68.9455,8200.0
2014-09-16 13:20:00,88.96,89.03,88.95,88.99,9300.0,68.9455,68.9998,68.9378,68.9688,9300.0
2014-09-16 13:25:00,88.99,88.99,88.92,88.92,6200.0,68.9688,68.9688,68.9145,68.9145,6200.0
2014-09-16 13:30:00,88.92,88.96,88.92,88.96,4700.0,68.9145,68.9455,68.9145,68.9455,4700.0
2014-09-16 13:35:00,88.96,89.03,88.96,89.01,12500.0,68.9455,68.9998,68.9455,68.9843,12500.0
2014-09-16 13:40:00,89.0,89.01,88.96,88.97,6800.0,68.9765,68.9843,68.9455,68.9533,6800.0
2014-09-16 13:45:00,88.97,88.99,88.95,88.99,6900.0,68.9533,68.9688,68.9378,68.9688,6900.0
2014-09-16 13:50:00,88.99,89.0,88.94,88.95,9800.0,68.9688,68.9765,68.93,68.9378,9800.0
2014-09-16 13:55:00,88.95,88.95,88.91,88.93,7700.0,68.9378,68.9378,68.9068,68.9223,7700.0
2014-09-16 14:00:00,88.93,88.93,88.88,88.9,7800.0,68.9223,68.9223,68.8835,68.899,7800.0
2014-09-16 14:05:00,88.91,88.99,88.91,88.97,8800.0,68.9068,68.9688,68.9068,68.9533,8800.0
2014-09-16 14:10:00,88.97,89.01,88.96,89.01,7900.0,68.9533,68.9843,68.9455,68.9843,7900.0
2014-09-16 14:15:00,89.03,89.04,88.99,88.99,9900.0,68.9998,69.0075,68.9688,68.9688,9900.0
2014-09-16 14:20:00,88.98,89.02,88.98,89.02,9000.0,68.961,68.992,68.961,68.992,9000.0
2014-09-16 14:25:00,89.01,89.06,89.0,89.02,9200.0,68.9843,69.023,68.9765,68.992,9200.0
2014-09-16 14:30:00,89.03,89.06,89.03,89.05,11100.0,68.9998,69.023,68.9998,69.0153,11100.0
2014-09-16 14:35:00,89.04,89.05,89.02,89.03,9300.0,69.0075,69.0153,68.992,68.9998,9300.0
2014-09-16 14:40:00,89.03,89.04,88.98,88.98,7600.0,68.9998,69.0075,68.961,68.961,7600.0
2014-09-16 14:45:00,88.98,89.0,88.88,88.89,29800.0,68.961,68.9765,68.8835,68.8913,29800.0
2014-09-16 14:50:00,88.89,88.89,88.84,88.87,11800.0,68.8913,68.8913,68.8525,68.8758,11800.0
2014-09-16 14:55:00,88.87,88.9,88.83,88.9,8500.0,68.8758,68.899,68.8448,68.899,8500.0
2014-09-16 15:00:00,88.9,88.9,88.87,88.88,9400.0,68.899,68.899,68.8758,68.8835,9400.0
2014-09-16 15:05:00,88.89,88.93,88.89,88.9,17100.0,68.8913,68.9223,68.8913,68.899,17100.0
2014-09-16 15:10:00,88.91,88.91,88.85,88.85,9400.0,68.9068,68.9068,68.8603,68.8603,9400.0
2014-09-16 15:15:00,88.85,88.86,88.84,88.85,15500.0,68.8603,68.868,68.8525,68.8603,15500.0
2014-09-16 15:20:00,88.85,88.86,88.84,88.85,14000.0,68.8603,68.868,68.8525,68.8603,14000.0
2014-09-16 15:25:00,88.86,88.86,88.78,88.78,25200.0,68.868,68.868,68.806,68.806,25200.0
2014-09-16 15:30:00,88.78,88.81,88.78,88.78,26100.0,68.806,68.8293,68.806,68.806,26100.0
2014-09-16 15:35:00,88.78,88.78,88.73,88.75,28300.0,68.806,68.806,68.7673,68.7828,28300.0
2014-09-16 15:40:00,88.75,88.81,88.75,88.8,28500.0,68.7828,68.8293,68.7828,68.8215,28500.0
2014-09-16 15:45:00,88.8,88.81,88.74,88.76,43200.0,68.8215,68.8293,68.775,68.7905,43200.0
2014-09-16 15:50:00,88.76,88.76,88.68,88.69,48100.0,68.7905,68.7905,68.7285,68.7363,48100.0
2014-09-16 15:55:00,88.69,88.72,88.66,88.7,73600.0,68.7363,68.7595,68.713,68.744,73600.0
2014-09-17 09:30:00,88.86,89.1,88.68,89.1,24500.0,68.868,69.054,68.7285,69.054,24500.0
2014-09-17 09:35:00,89.1,89.17,89.07,89.09,11700.0,69.054,69.1083,69.0308,69.0463,11700.0
2014-09-17 09:40:00,89.11,89.13,89.03,89.09,18100.0,69.0618,69.0773,68.9998,69.0463,18100.0
2014-09-17 09:45:00,89.09,89.09,88.92,88.95,24200.0,69.0463,69.0463,68.9145,68.9378,24200.0
2014-09-17 09:50:00,88.93,89.02,88.93,88.97,15400.0,68.9223,68.992,68.9223,68.9533,15400.0
2014-09-17 09:55:00,88.96,89.01,88.96,89.0,12800.0,68.9455,68.9843,68.9455,68.9765,12800.0
2014-09-17 10:00:00,89.0,89.02,88.97,88.99,32400.0,68.9765,68.992,68.9533,68.9688,32400.0
2014-09-17 10:05:00,88.99,89.03,88.98,89.02,10800.0,68.9688,68.9998,68.961,68.992,10800.0
2014-09-17 10:10:00,89.01,89.02,88.96,89.0,13200.0,68.9843,68.992,68.9455,68.9765,13200.0
2014-09-17 10:15:00,89.01,89.01,88.95,88.99,12100.0,68.9843,68.9843,68.9378,68.9688,12100.0
2014-09-17 10:20:00,88.99,89.01,88.96,88.99,13300.0,68.9688,68.9843,68.9455,68.9688,13300.0
2014-09-17 10:25:00,88.99,89.02,88.98,89.0,14900.0,68.9688,68.992,68.961,68.9765,14900.0
2014-09-17 10:30:00,89.0,89.0,88.95,88.98,8000.0,68.9765,68.9765,68.9378,68.961,8000.0
2014-09-17 10:35:00,88.98,88.99,88.95,88.99,11300.0,68.961,68.9688,68.9378,68.9688,11300.0
2014-09-17 10:40:00,88.99,89.0,88.96,88.98,10600.0,68.9688,68.9765,68.9455,68.961,10600.0
2014-09-17 10:45:00,88.97,88.97,88.9,88.91,18000.0,68.9533,68.9533,68.899,68.9068,18000.0
2014-09-17 10:50:00,88.92,88.93,88.88,88.89,30000.0,68.9145,68.9223,68.8835,68.8913,30000.0
2014-09-17 10:55:00,88.88,88.94,88.88,88.94,26000.0,68.8835,68.93,68.8835,68.93,26000.0
2014-09-17 11:00:00,88.94,89.03,88.93,89.02,11000.0,68.93,68.9998,68.9223,68.992,11000.0
2014-09-17 11:05:00,89.03,89.03,88.96,88.97,10200.0,68.9998,68.9998,68.9455,68.9533,10200.0
2014-09-17 11:10:00,88.95,88.95,88.92,88.94,5400.0,68.9378,68.9378,68.9145,68.93,5400.0
2014-09-17 11:15:00,88.94,88.96,88.93,88.94,12500.0,68.93,68.9455,68.9223,68.93,12500.0
2014-09-17 11:20:00,88.91,88.91,88.86,88.86,9800.0,68.9068,68.9068,68.868,68.868,9800.0
2014-09-17 11:25:00,88.85,88.85,88.81,88.85,13700.0,68.8603,68.8603,68.8293,68.8603,13700.0
2014-09-17 11:30:00,88.85,88.85,88.79,88.81,12100.0,68.8603,68.8603,68.8138,68.8293,12100.0
2014-09-17 11:35:00,88.82,88.83,88.8,88.82,5100.0,68.837,68.8448,68.8215,68.837,5100.0
2014-09-17 11:40:00,88.84,88.87,88.83,88.87,4200.0,68.8525,68.8758,68.8448,68.8758,4200.0
2014-09-17 11:45:00,88.86,88.87,88.86,88.87,2100.0,68.868,68.8758,68.868,68.8758,2100.0
2014-09-17 11:50:00,88.87,88.88,88.81,88.83,12700.0,68.8758,68.8835,68.8293,68.8448,12700.0
2014-09-17 11:55:00,88.82,88.83,88.78,88.78,3900.0,68.837,68.8448,68.806,68.806,3900.0
2014-09-17 12:00:00,88.8,88.81,88.75,88.76,11200.0,68.8215,68.8293,68.7828,68.7905,11200.0
2014-09-17 12:05:00,88.75,88.8,88.75,88.78,5100.0,68.7828,68.8215,68.7828,68.806,5100.0
2014-09-17 12:10:00,88.78,88.79,88.78,88.79,3100.0,68.806,68.8138,68.806,68.8138,3100.0
2014-09-17 12:15:00,88.79,88.81,88.79,88.8,2500.0,68.8138,68.8293,68.8138,68.8215,2500.0
2014-09-17 12:20:00,88.8,88.81,88.7,88.72,12500.0,68.8215,68.8293,68.744,68.7595,12500.0
2014-09-17 12:25:00,88.72,88.75,88.68,88.75,6000.0,68.7595,68.7828,68.7285,68.7828,6000.0
2014-09-17 12:30:00,88.75,88.76,88.74,88.76,1500.0,68.7828,68.7905,68.775,68.7905,1500.0
2014-09-17 12:35:00,88.76,88.81,88.76,88.81,6200.0,68.7905,68.8293,68.7905,68.8293,6200.0
2014-09-17 12:40:00,88.81,88.85,88.8,88.85,8700.0,68.8293,68.8603,68.8215,68.8603,8700.0
2014-09-17 12:45:00,88.85,88.85,88.78,88.78,15600.0,68.8603,68.8603,68.806,68.806,15600.0
2014-09-17 12:50:00,88.78,88.78,88.75,88.75,4000.0,68.806,68.806,68.7828,68.7828,4000.0
2014-09-17 12:55:00,88.75,88.77,88.75,88.76,8300.0,68.7828,68.7983,68.7828,68.7905,8300.0
2014-09-17 13:00:00,88.76,88.76,88.73,88.75,7000.0,68.7905,68.7905,68.7673,68.7828,7000.0
2014-09-17 13:05:00,88.75,88.75,88.66,88.68,7300.0,68.7828,68.7828,68.713,68.7285,7300.0
2014-09-17 13:10:00,88.69,88.73,88.69,88.7,6200.0,68.7363,68.7673,68.7363,68.744,6200.0
2014-09-17 13:15:00,88.71,88.71,88.62,88.66,10300.0,68.7518,68.7518,68.682,68.713,10300.0
2014-09-17 13:20:00,88.65,88.69,88.65,88.69,13000.0,68.7053,68.7363,68.7053,68.7363,13000.0
2014-09-17 13:25:00,88.68,88.7,88.68,88.69,11400.0,68.7285,68.744,68.7285,68.7363,11400.0
2014-09-17 13:30:00,88.68,88.69,88.61,88.62,10600.0,68.7285,68.7363,68.6743,68.682,10600.0
2014-09-17 13:35:00,88.62,88.63,88.59,88.62,4000.0,68.682,68.6898,68.6588,68.682,4000.0
2014-09-17 13:40:00,88.63,88.7,88.62,88.68,10300.0,68.6898,68.744,68.682,68.7285,10300.0
2014-09-17 13:45:00,88.69,88.7,88.67,88.7,3700.0,68.7363,68.744,68.7208,68.744,3700.0
2014-09-17 13:50:00,88.69,88.74,88.69,88.72,9100.0,68.7363,68.775,68.7363,68.7595,9100.0
2014-09-17 13:55:00,88.71,88.76,88.68,88.76,12200.0,68.7518,68.7905,68.7285,68.7905,12200.0
2014-09-17 14:00:00,88.76,88.86,88.23,88.39,57600.0,68.7905,68.868,68.3798,68.5038,57600.0
2014-09-17 14:05:00,88.39,88.67,88.34,88.65,16200.0,68.5038,68.7208,68.465,68.7053,16200.0
2014-09-17 14:10:00,88.68,88.86,88.66,88.82,29700.0,68.7285,68.868,68.713,68.837,29700.0
2014-09-17 14:15:00,88.83,88.84,88.75,88.8,76100.0,68.8448,68.8525,68.7828,68.8215,76100.0
2014-09-17 14:20:00,88.8,88.94,88.79,88.94,27400.0,68.8215,68.93,68.8138,68.93,27400.0
2014-09-17 14:25:00,88.94,89.06,88.94,89.06,18500.0,68.93,69.023,68.93,69.023,18500.0
2014-09-17 14:30:00,89.06,89.06,88.89,88.89,17000.0,69.023,69.023,68.8913,68.8913,17000.0
2014-09-17 14:35:00,88.89,88.89,88.78,88.79,9800.0,68.8913,68.8913,68.806,68.8138,9800.0
2014-09-17 14:40:00,88.81,88.85,88.68,88.68,18300.0,68.8293,68.8603,68.7285,68.7285,18300.0
2014-09-17 14:45:00,88.68,88.75,88.64,88.75,18600.0,68.7285,68.7828,68.6975,68.7828,18600.0
2014-09-17 14:50:00,88.75,88.87,88.72,88.86,9500.0,68.7828,68.8758,68.7595,68.868,9500.0
2014-09-17 14:55:00,88.86,88.9,88.83,88.9,11300.0,68.868,68.899,68.8448,68.899,11300.0
2014-09-17 15:00:00,88.9,88.98,88.86,88.97,21000.0,68.899,68.961,68.868,68.9533,21000.0
2014-09-17 15:05:00,88.97,89.1,88.97,89.09,10100.0,68.9533,69.054,68.9533,69.0463,10100.0
2014-09-17 15:10:00,89.09,89.09,89.01,89.03,13800.0,69.0463,69.0463,68.9843,68.9998,13800.0
2014-09-17 15:15:00,89.03,89.08,89.02,89.02,13700.0,68.9998,69.0385,68.992,68.992,13700.0
2014-09-17 15:20:00,89.03,89.03,88.8,88.84,27000.0,68.9998,68.9998,68.8215,68.8525,27000.0
2014-09-17 15:25:00,88.85,88.93,88.81,88.93,19600.0,68.8603,68.9223,68.8293,68.9223,19600.0
2014-09-17 15:30:00,88.92,88.94,88.81,88.81,23600.0,68.9145,68.93,68.8293,68.8293,23600.0
2014-09-17 15:35:00,88.81,88.84,88.69,88.71,27900.0,68.8293,68.8525,68.7363,68.7518,27900.0
2014-09-17 15:40:00,88.71,88.75,88.69,88.74,26500.0,68.7518,68.7828,68.7363,68.775,26500.0
2014-09-17 15:45:00,88.74,88.75,88.59,88.61,47900.0,68.775,68.7828,68.6588,68.6743,47900.0
2014-09-17 15:50:00,88.6,88.68,88.57,88.57,40100.0,68.6665,68.7285,68.6433,68.6433,40100.0
2014-09-17 15:55:00,88.58,88.66,88.56,88.63,94500.0,68.651,68.713,68.6355,68.6898,94500.0
2014-09-18 09:30:00,89.01,89.11,88.75,88.76,35300.0,68.9843,69.0618,68.7828,68.7905,35300.0
2014-09-18 09:35:00,88.79,88.82,88.58,88.68,12400.0,68.8138,68.837,68.651,68.7285,12400.0
2014-09-18 09:40:00,88.68,88.79,88.65,88.73,14700.0,68.7285,68.8138,68.7053,68.7673,14700.0
2014-09-18 09:45:00,88.75,88.81,88.75,88.76,8000.0,68.7828,68.8293,68.7828,68.7905,8000.0
2014-09-18 09:50:00,88.74,88.83,88.74,88.83,7700.0,68.775,68.8448,68.775,68.8448,7700.0
2014-09-18 09:55:00,88.87,88.87,88.75,88.85,9500.0,68.8758,68.8758,68.7828,68.8603,9500.0
2014-09-18 10:00:00,88.82,88.89,88.82,88.88,12300.0,68.837,68.8913,68.837,68.8835,12300.0
2014-09-18 10:05:00,88.88,88.97,88.85,88.94,9600.0,68.8835,68.9533,68.8603,68.93,9600.0
2014-09-18 10:10:00,88.94,88.99,88.93,88.93,10400.0,68.93,68.9688,68.9223,68.9223,10400.0
2014-09-18 10:15:00,88.93,88.97,88.92,88.93,5700.0,68.9223,68.9533,68.9145,68.9223,5700.0
2014-09-18 10:20:00,88.93,88.98,88.92,88.96,9800.0,68.9223,68.961,68.9145,68.9455,9800.0
2014-09-18 10:25:00,88.96,88.97,88.83,88.83,9200.0,68.9455,68.9533,68.8448,68.8448,9200.0
2014-09-18 10:30:00,88.82,88.88,88.82,88.84,31500.0,68.837,68.8835,68.837,68.8525,31500.0
2014-09-18 10:35:00,88.85,88.87,88.83,88.86,30400.0,68.8603,68.8758,68.8448,68.868,30400.0
2014-09-18 10:40:00,88.88,88.89,88.86,88.86,14100.0,68.8835,68.8913,68.868,68.868,14100.0
2014-09-18 10:45:00,88.86,88.95,88.86,88.94,27500.0,68.868,68.9378,68.868,68.93,27500.0
2014-09-18 10:50:00,88.96,89.02,88.95,89.01,7700.0,68.9455,68.992,68.9378,68.9843,7700.0
2014-09-18 10:55:00,89.0,89.01,88.84,88.85,10300.0,68.9765,68.9843,68.8525,68.8603,10300.0
2014-09-18 11:00:00,88.83,88.89,88.83,88.88,12100.0,68.8448,68.8913,68.8448,68.8835,12100.0
2014-09-18 11:05:00,88.87,88.96,88.87,88.96,6200.0,68.8758,68.9455,68.8758,68.9455,6200.0
2014-09-18 11:10:00,88.96,88.97,88.88,88.9,7300.0,68.9455,68.9533,68.8835,68.899,7300.0
2014-09-18 11:15:00,88.91,88.91,88.86,88.86,5800.0,68.9068,68.9068,68.868,68.868,5800.0
2014-09-18 11:20:00,88.87,88.88,88.84,88.88,11500.0,68.8758,68.8835,68.8525,68.8835,11500.0
2014-09-18 11:25:00,88.88,88.89,88.84,88.89,13800.0,68.8835,68.8913,68.8525,68.8913,13800.0
2014-09-18 11:30:00,88.87,88.88,88.84,88.88,8400.0,68.8758,68.8835,68.8525,68.8835,8400.0
2014-09-18 11:35:00,88.89,88.98,88.89,88.95,18200.0,68.8913,68.961,68.8913,68.9378,18200.0
2014-09-18 11:40:00,88.96,88.98,88.94,88.98,6600.0,68.9455,68.961,68.93,68.961,6600.0
2014-09-18 11:45:00,88.98,89.02,88.97,89.01,7900.0,68.961,68.992,68.9533,68.9843,7900.0
2014-09-18 11:50:00,89.0,89.0,88.9,88.9,7600.0,68.9765,68.9765,68.899,68.899,7600.0
2014-09-18 11:55:00,88.9,88.98,88.9,88.97,8800.0,68.899,68.961,68.899,68.9533,8800.0
2014-09-18 12:00:00,88.97,88.98,88.91,88.92,19000.0,68.9533,68.961,68.9068,68.9145,19000.0
2014-09-18 12:05:00,88.91,88.92,88.86,88.86,7300.0,68.9068,68.9145,68.868,68.868,7300.0
2014-09-18 12:10:00,88.86,88.9,88.86,88.9,8500.0,68.868,68.899,68.868,68.899,8500.0
2014-09-18 12:15:00,88.91,88.92,88.89,88.9,9300.0,68.9068,68.9145,68.8913,68.899,9300.0
2014-09-18 12:20:00,88.9,88.98,88.9,88.98,5100.0,68.899,68.961,68.899,68.961,5100.0
2014-09-18 12:25:00,88.99,89.01,88.98,89.0,6300.0,68.9688,68.9843,68.961,68.9765,6300.0
2014-09-18 12:30:00,89.0,89.02,88.97,89.01,6200.0,68.9765,68.992,68.9533,68.9843,6200.0
2014-09-18 12:35:00,89.01,89.03,89.01,89.02,9100.0,68.9843,68.9998,68.9843,68.992,9100.0
2014-09-18 12:40:00,89.02,89.02,88.95,88.95,7000.0,68.992,68.992,68.9378,68.9378,7000.0
2014-09-18 12:45:00,88.95,88.96,88.95,88.95,7900.0,68.9378,68.9455,68.9378,68.9378,7900.0
2014-09-18 12:50:00,88.96,88.96,88.86,88.88,13700.0,68.9455,68.9455,68.868,68.8835,13700.0
2014-09-18 12:55:00,88.88,88.9,88.87,88.89,10900.0,68.8835,68.899,68.8758,68.8913,10900.0
2014-09-18 13:00:00,88.9,88.9,88.89,88.89,4400.0,68.899,68.899,68.8913,68.8913,4400.0
2014-09-18 13:05:00,88.89,88.92,88.88,88.92,15000.0,68.8913,68.9145,68.8835,68.9145,15000.0
2014-09-18 13:10:00,88.91,88.96,88.91,88.96,5600.0,68.9068,68.9455,68.9068,68.9455,5600.0
2014-09-18 13:15:00,88.96,88.98,88.96,88.96,9200.0,68.9455,68.961,68.9455,68.9455,9200.0
2014-09-18 13:20:00,88.96,88.97,88.89,88.89,12600.0,68.9455,68.9533,68.8913,68.8913,12600.0
2014-09-18 13:25:00,88.88,88.88,88.87,88.88,12900.0,68.8835,68.8835,68.8758,68.8835,12900.0
2014-09-18 13:30:00,88.88,88.88,88.83,88.83,13500.0,68.8835,68.8835,68.8448,68.8448,13500.0
2014-09-18 13:35:00,88.84,88.86,88.83,88.86,11600.0,68.8525,68.868,68.8448,68.868,11600.0
2014-09-18 13:40:00,88.87,88.92,88.85,88.91,10000.0,68.8758,68.9145,68.8603,68.9068,10000.0
2014-09-18 13:45:00,88.91,88.95,88.91,88.92,7000.0,68.9068,68.9378,68.9068,68.9145,7000.0
2014-09-18 13:50:00,88.93,88.93,88.87,88.88,10900.0,68.9223,68.9223,68.8758,68.8835,10900.0
2014-09-18 13:55:00,88.87,88.87,88.81,88.83,12200.0,68.8758,68.8758,68.8293,68.8448,12200.0
2014-09-18 14:00:00,88.83,88.86,88.83,88.84,12300.0,68.8448,68.868,68.8448,68.8525,12300.0
2014-09-18 14:05:00,88.84,88.92,88.84,88.92,10200.0,68.8525,68.9145,68.8525,68.9145,10200.0
2014-09-18 14:10:00,88.92,88.98,88.91,88.96,11100.0,68.9145,68.961,68.9068,68.9455,11100.0
2014-09-18 14:15:00,88.97,88.97,88.94,88.94,9300.0,68.9533,68.9533,68.93,68.93,9300.0
2014-09-18 14:20:00,88.92,88.92,88.86,88.87,10700.0,68.9145,68.9145,68.868,68.8758,10700.0
2014-09-18 14:25:00,88.87,88.88,88.86,88.88,8900.0,68.8758,68.8835,68.868,68.8835,8900.0
2014-09-18 14:30:00,88.87,88.9,88.87,88.9,10300.0,68.8758,68.899,68.8758,68.899,10300.0
2014-09-18 14:35:00,88.9,88.9,88.88,88.89,12500.0,68.899,68.899,68.8835,68.8913,12500.0
2014-09-18 14:40:00,88.89,88.89,88.87,88.88,6500.0,68.8913,68.8913,68.8758,68.8835,6500.0
2014-09-18 14:45:00,88.87,88.92,88.87,88.89,14700.0,68.8758,68.9145,68.8758,68.8913,14700.0
2014-09-18 14:50:00,88.88,88.88,88.86,88.86,13300.0,68.8835,68.8835,68.868,68.868,13300.0
2014-09-18 14:55:00,88.86,88.88,88.86,88.87,12400.0,68.868,68.8835,68.868,68.8758,12400.0
2014-09-18 15:00:00,88.87,88.92,88.86,88.91,21700.0,68.8758,68.9145,68.868,68.9068,21700.0
2014-09-18 15:05:00,88.91,88.94,88.9,88.94,16100.0,68.9068,68.93,68.899,68.93,16100.0
2014-09-18 15:10:00,88.93,88.97,88.93,88.97,14000.0,68.9223,68.9533,68.9223,68.9533,14000.0
2014-09-18 15:15:00,88.97,89.02,88.97,89.01,13200.0,68.9533,68.992,68.9533,68.9843,13200.0
2014-09-18 15:20:00,89.01,89.02,88.98,88.98,18600.0,68.9843,68.992,68.961,68.961,18600.0
2014-09-18 15:25:00,88.98,89.05,88.98,89.04,38400.0,68.961,69.0153,68.961,69.0075,38400.0
2014-09-18 15:30:00,89.04,89.08,89.03,89.05,19700.0,69.0075,69.0385,68.9998,69.0153,19700.0
2014-09-18 15:35:00,89.04,89.08,89.04,89.08,35800.0,69.0075,69.0385,69.0075,69.0385,35800.0
2014-09-18 15:40:00,89.08,89.09,89.0,89.02,37300.0,69.0385,69.0463,68.9765,68.992,37300.0
2014-09-18 15:45:00,89.02,89.03,88.99,89.01,38600.0,68.992,68.9998,68.9688,68.9843,38600.0
2014-09-18 15:50:00,89.01,89.03,88.97,88.97,69500.0,68.9843,68.9998,68.9533,68.9533,69500.0
2014-09-18 15:55:00,88.97,88.98,88.92,88.94,112100.0,68.9533,68.961,68.9145,68.93,112100.0
2014-09-19 09:30:00,89.39,89.58,89.29,89.29,343700.0,69.2788,69.426,69.2013,69.2013,343700.0
2014-09-19 09:35:00,89.22,89.26,89.13,89.24,15400.0,69.147,69.178,69.0773,69.1625,15400.0
2014-09-19 09:40:00,89.25,89.25,89.04,89.05,19300.0,69.1703,69.1703,69.0075,69.0153,19300.0
2014-09-19 09:45:00,89.04,89.15,89.04,89.12,19100.0,69.0075,69.0928,69.0075,69.0695,19100.0
2014-09-19 09:50:00,89.13,89.31,89.12,89.27,24000.0,69.0773,69.2168,69.0695,69.1858,24000.0
2014-09-19 09:55:00,89.27,89.27,89.11,89.16,11800.0,69.1858,69.1858,69.0618,69.1005,11800.0
2014-09-19 10:00:00,89.15,89.18,89.13,89.13,17700.0,69.0928,69.116,69.0773,69.0773,17700.0
2014-09-19 10:05:00,89.13,89.21,89.13,89.21,12900.0,69.0773,69.1393,69.0773,69.1393,12900.0
2014-09-19 10:10:00,89.21,89.21,89.09,89.09,20600.0,69.1393,69.1393,69.0463,69.0463,20600.0
2014-09-19 10:15:00,89.09,89.11,89.0,89.06,18000.0,69.0463,69.0618,68.9765,69.023,18000.0
2014-09-19 10:20:00,89.06,89.14,89.05,89.14,9900.0,69.023,69.085,69.0153,69.085,9900.0
2014-09-19 10:25:00,89.14,89.17,89.07,89.08,12500.0,69.085,69.1083,69.0308,69.0385,12500.0
2014-09-19 10:30:00,89.08,89.11,89.04,89.1,15500.0,69.0385,69.0618,69.0075,69.054,15500.0
2014-09-19 10:35:00,89.1,89.12,89.0,89.0,8300.0,69.054,69.0695,68.9765,68.9765,8300.0
2014-09-19 10:40:00,89.0,89.0,88.88,88.88,17900.0,68.9765,68.9765,68.8835,68.8835,17900.0
2014-09-19 10:45:00,88.89,88.91,88.84,88.89,17900.0,68.8913,68.9068,68.8525,68.8913,17900.0
2014-09-19 10:50:00,88.9,88.9,88.83,88.84,20600.0,68.899,68.899,68.8448,68.8525,20600.0
2014-09-19 10:55:00,88.84,88.86,88.8,88.8,14800.0,68.8525,68.868,68.8215,68.8215,14800.0
2014-09-19 11:00:00,88.81,88.85,88.8,88.83,11100.0,68.8293,68.8603,68.8215,68.8448,11100.0
2014-09-19 11:05:00,88.84,88.85,88.8,88.84,15100.0,68.8525,68.8603,68.8215,68.8525,15100.0
2014-09-19 11:10:00,88.83,88.86,88.79,88.79,11100.0,68.8448,68.868,68.8138,68.8138,11100.0
2014-09-19 11:15:00,88.79,88.8,88.73,88.73,12300.0,68.8138,68.8215,68.7673,68.7673,12300.0
2014-09-19 11:20:00,88.74,88.76,88.71,88.72,12700.0,68.775,68.7905,68.7518,68.7595,12700.0
2014-09-19 11:25:00,88.69,88.69,88.59,88.6,32000.0,68.7363,68.7363,68.6588,68.6665,32000.0
2014-09-19 11:30:00,88.6,88.6,88.52,88.53,17600.0,68.6665,68.6665,68.6045,68.6123,17600.0
2014-09-19 11:35:00,88.52,88.52,88.47,88.5,7800.0,68.6045,68.6045,68.5658,68.589,7800.0
2014-09-19 11:40:00,88.5,88.5,88.43,88.44,17500.0,68.589,68.589,68.5348,68.5425,17500.0
2014-09-19 11:45:00,88.45,88.45,88.42,88.44,7500.0,68.5503,68.5503,68.527,68.5425,7500.0
2014-09-19 11:50:00,88.44,88.47,88.43,88.46,5500.0,68.5425,68.5658,68.5348,68.558,5500.0
2014-09-19 11:55:00,88.47,88.49,88.42,88.49,13600.0,68.5658,68.5813,68.527,68.5813,13600.0
2014-09-19 12:00:00,88.49,88.49,88.42,88.45,14200.0,68.5813,68.5813,68.527,68.5503,14200.0
2014-09-19 12:05:00,88.45,88.46,88.42,88.45,6000.0,68.5503,68.558,68.527,68.5503,6000.0
2014-09-19 12:10:00,88.46,88.5,88.43,88.49,7000.0,68.558,68.589,68.5348,68.5813,7000.0
2014-09-19 12:15:00,88.5,88.52,88.48,88.5,8800.0,68.589,68.6045,68.5735,68.589,8800.0
2014-09-19 12:20:00,88.48,88.52,88.46,88.5,6300.0,68.5735,68.6045,68.558,68.589,6300.0
2014-09-19 12:25:00,88.51,88.54,88.5,88.54,9000.0,68.5968,68.62,68.589,68.62,9000.0
2014-09-19 12:30:00,88.54,88.56,88.5,88.56,6900.0,68.62,68.6355,68.589,68.6355,6900.0
2014-09-19 12:35:00,88.56,88.57,88.54,88.55,4500.0,68.6355,68.6433,68.62,68.6278,4500.0
2014-09-19 12:40:00,88.55,88.55,88.48,88.48,4100.0,68.6278,68.6278,68.5735,68.5735,4100.0
2014-09-19 12:45:00,88.48,88.48,88.43,88.46,11200.0,68.5735,68.5735,68.5348,68.558,11200.0
2014-09-19 12:50:00,88.46,88.47,88.42,88.42,4800.0,68.558,68.5658,68.527,68.527,4800.0
2014-09-19 12:55:00,88.43,88.44,88.36,88.41,9000.0,68.5348,68.5425,68.4805,68.5193,9000.0
2014-09-19 13:00:00,88.39,88.41,88.35,88.37,9800.0,68.5038,68.5193,68.4728,68.4883,9800.0
2014-09-19 13:05:00,88.37,88.38,88.36,88.37,6900.0,68.4883,68.496,68.4805,68.4883,6900.0
2014-09-19 13:10:00,88.37,88.37,88.29,88.29,13400.0,68.4883,68.4883,68.4263,68.4263,13400.0
2014-09-19 13:15:00,88.28,88.28,88.21,88.24,13200.0,68.4185,68.4185,68.3643,68.3875,13200.0
2014-09-19 13:20:00,88.23,88.33,88.23,88.32,9500.0,68.3798,68.4573,68.3798,68.4495,9500.0
2014-09-19 13:25:00,88.33,88.34,88.31,88.33,6800.0,68.4573,68.465,68.4418,68.4573,6800.0
2014-09-19 13:30:00,88.34,88.4,88.34,88.37,10000.0,68.465,68.5115,68.465,68.4883,10000.0
2014-09-19 13:35:00,88.37,88.41,88.37,88.39,9600.0,68.4883,68.5193,68.4883,68.5038,9600.0
2014-09-19 13:40:00,88.39,88.39,88.36,88.37,5400.0,68.5038,68.5038,68.4805,68.4883,5400.0
2014-09-19 13:45:00,88.36,88.44,88.35,88.44,11300.0,68.4805,68.5425,68.4728,68.5425,11300.0
2014-09-19 13:50:00,88.44,88.49,88.44,88.47,7500.0,68.5425,68.5813,68.5425,68.5658,7500.0
2014-09-19 13:55:00,88.46,88.48,88.38,88.38,12500.0,68.558,68.5735,68.496,68.496,12500.0
2014-09-19 14:00:00,88.38,88.43,88.37,88.43,9400.0,68.496,68.5348,68.4883,68.5348,9400.0
2014-09-19 14:05:00,88.43,88.47,88.42,88.45,8100.0,68.5348,68.5658,68.527,68.5503,8100.0
2014-09-19 14:10:00,88.46,88.47,88.43,88.44,13200.0,68.558,68.5658,68.5348,68.5425,13200.0
2014-09-19 14:15:00,88.45,88.51,88.43,88.51,8800.0,68.5503,68.5968,68.5348,68.5968,8800.0
2014-09-19 14:20:00,88.51,88.56,88.49,88.56,11200.0,68.5968,68.6355,68.5813,68.6355,11200.0
2014-09-19 14:25:00,88.56,88.59,88.54,88.59,20500.0,68.6355,68.6588,68.62,68.6588,20500.0
2014-09-19 14:30:00,88.58,88.59,88.55,88.56,13700.0,68.651,68.6588,68.6278,68.6355,13700.0
2014-09-19 14:35:00,88.57,88.62,88.55,88.62,13800.0,68.6433,68.682,68.6278,68.682,13800.0
2014-09-19 14:40:00,88.62,88.64,88.59,88.59,21500.0,68.682,68.6975,68.6588,68.6588,21500.0
2014-09-19 14:45:00,88.59,88.61,88.58,88.61,19200.0,68.6588,68.6743,68.651,68.6743,19200.0
2014-09-19 14:50:00,88.6,88.63,88.6,88.61,12500.0,68.6665,68.6898,68.6665,68.6743,12500.0
2014-09-19 14:55:00,88.61,88.61,88.57,88.58,13200.0,68.6743,68.6743,68.6433,68.651,13200.0
2014-09-19 15:00:00,88.58,88.61,88.58,88.61,21700.0,68.651,68.6743,68.651,68.6743,21700.0
2014-09-19 15:05:00,88.61,88.63,88.6,88.61,17900.0,68.6743,68.6898,68.6665,68.6743,17900.0
2014-09-19 15:10:00,88.61,88.61,88.54,88.54,28100.0,68.6743,68.6743,68.62,68.62,28100.0
2014-09-19 15:15:00,88.54,88.59,88.54,88.57,26500.0,68.62,68.6588,68.62,68.6433,26500.0
2014-09-19 15:20:00,88.57,88.59,88.56,88.58,23000.0,68.6433,68.6588,68.6355,68.651,23000.0
2014-09-19 15:25:00,88.58,88.59,88.56,88.56,24900.0,68.651,68.6588,68.6355,68.6355,24900.0
2014-09-19 15:30:00,88.56,88.6,88.53,88.6,38800.0,68.6355,68.6665,68.6123,68.6665,38800.0
2014-09-19 15:35:00,88.6,88.68,88.59,88.66,40100.0,68.6665,68.7285,68.6588,68.713,40100.0
2014-09-19 15:40:00,88.67,88.72,88.66,88.7,48800.0,68.7208,68.7595,68.713,68.744,48800.0
2014-09-19 15:45:00,88.71,88.76,88.7,88.72,100700.0,68.7518,68.7905,68.744,68.7595,100700.0
2014-09-19 15:50:00,88.72,88.73,88.69,88.72,89000.0,68.7595,68.7673,68.7363,68.7595,89000.0
2014-09-19 15:55:00,88.72,88.75,88.6,88.61,188400.0,68.7595,68.7828,68.6665,68.6743,188400.0
2014-09-22 09:30:00,88.59,88.63,88.1,88.1,19300.0,68.6588,68.6898,68.279,68.279,19300.0
2014-09-22 09:35:00,88.17,88.17,87.9,87.92,7500.0,68.3333,68.3333,68.124,68.1395,7500.0
2014-09-22 09:40:00,87.89,87.95,87.86,87.89,14000.0,68.1163,68.1628,68.093,68.1163,14000.0
2014-09-22 09:45:00,87.9,88.08,87.9,88.05,13500.0,68.124,68.2635,68.124,68.2403,13500.0
2014-09-22 09:50:00,88.06,88.14,88.06,88.1,7400.0,68.248,68.31,68.248,68.279,7400.0
2014-09-22 09:55:00,88.1,88.1,88.0,88.04,5800.0,68.279,68.279,68.2015,68.2325,5800.0
2014-09-22 10:00:00,88.05,88.07,87.99,88.01,10100.0,68.2403,68.2558,68.1938,68.2093,10100.0
2014-09-22 10:05:00,88.02,88.17,88.0,88.16,15000.0,68.217,68.3333,68.2015,68.3255,15000.0
2014-09-22 10:10:00,88.18,88.19,88.12,88.12,5800.0,68.341,68.3488,68.2945,68.2945,5800.0
2014-09-22 10:15:00,88.09,88.1,87.93,87.95,9200.0,68.2713,68.279,68.1473,68.1628,9200.0
2014-09-22 10:20:00,87.95,88.03,87.91,87.97,6900.0,68.1628,68.2248,68.1318,68.1783,6900.0
2014-09-22 10:25:00,87.97,88.0,87.9,87.97,12300.0,68.1783,68.2015,68.124,68.1783,12300.0
2014-09-22 10:30:00,87.97,87.97,87.86,87.92,10600.0,68.1783,68.1783,68.093,68.1395,10600.0
2014-09-22 10:35:00,87.92,87.97,87.9,87.93,5600.0,68.1395,68.1783,68.124,68.1473,5600.0
2014-09-22 10:40:00,87.92,87.93,87.88,87.93,9000.0,68.1395,68.1473,68.1085,68.1473,9000.0
2014-09-22 10:45:00,87.92,87.95,87.88,87.89,8900.0,68.1395,68.1628,68.1085,68.1163,8900.0
2014-09-22 10:50:00,87.88,87.91,87.81,87.81,10600.0,68.1085,68.1318,68.0543,68.0543,10600.0
2014-09-22 10:55:00,87.81,87.81,87.77,87.79,6100.0,68.0543,68.0543,68.0233,68.0388,6100.0
2014-09-22 11:00:00,87.79,87.85,87.79,87.84,7900.0,68.0388,68.0853,68.0388,68.0775,7900.0
2014-09-22 11:05:00,87.84,87.87,87.83,87.83,7400.0,68.0775,68.1008,68.0698,68.0698,7400.0
2014-09-22 11:10:00,87.82,87.82,87.73,87.73,17700.0,68.062,68.062,67.9923,67.9923,17700.0
2014-09-22 11:15:00,87.73,87.78,87.7,87.75,20600.0,67.9923,68.031,67.969,68.0078,20600.0
2014-09-22 11:20:00,87.75,87.81,87.75,87.79,16800.0,68.0078,68.0543,68.0078,68.0388,16800.0
2014-09-22 11:25:00,87.79,87.83,87.78,87.81,11500.0,68.0388,68.0698,68.031,68.0543,11500.0
2014-09-22 11:30:00,87.81,87.84,87.81,87.84,6600.0,68.0543,68.0775,68.0543,68.0775,6600.0
2014-09-22 11:35:00,87.85,87.89,87.8,87.8,8000.0,68.0853,68.1163,68.0465,68.0465,8000.0
2014-09-22 11:40:00,87.79,87.86,87.78,87.86,6400.0,68.0388,68.093,68.031,68.093,6400.0
2014-09-22 11:45:00,87.86,87.86,87.77,87.8,7100.0,68.093,68.093,68.0233,68.0465,7100.0
2014-09-22 11:50:00,87.81,87.81,87.74,87.79,6900.0,68.0543,68.0543,68.0,68.0388,6900.0
2014-09-22 11:55:00,87.8,87.81,87.75,87.8,5900.0,68.0465,68.0543,68.0078,68.0465,5900.0
2014-09-22 12:00:00,87.8,87.8,87.75,87.76,11900.0,68.0465,68.0465,68.0078,68.0155,11900.0
2014-09-22 12:05:00,87.77,87.84,87.77,87.81,12200.0,68.0233,68.0775,68.0233,68.0543,12200.0
2014-09-22 12:10:00,87.8,87.85,87.8,87.83,6100.0,68.0465,68.0853,68.0465,68.0698,6100.0
2014-09-22 12:15:00,87.82,87.89,87.81,87.87,10000.0,68.062,68.1163,68.0543,68.1008,10000.0
2014-09-22 12:20:00,87.87,87.88,87.84,87.85,5000.0,68.1008,68.1085,68.0775,68.0853,5000.0
2014-09-22 12:25:00,87.85,87.86,87.81,87.84,5300.0,68.0853,68.093,68.0543,68.0775,5300.0
2014-09-22 12:30:00,87.84,87.87,87.82,87.84,8200.0,68.0775,68.1008,68.062,68.0775,8200.0
2014-09-22 12:35:00,87.84,87.87,87.83,87.85,2100.0,68.0775,68.1008,68.0698,68.0853,2100.0
2014-09-22 12:40:00,87.85,87.94,87.83,87.89,35700.0,68.0853,68.155,68.0698,68.1163,35700.0
2014-09-22 12:45:00,87.91,87.95,87.9,87.94,5700.0,68.1318,68.1628,68.124,68.155,5700.0
2014-09-22 12:50:00,87.93,87.93,87.88,87.9,6500.0,68.1473,68.1473,68.1085,68.124,6500.0
2014-09-22 12:55:00,87.91,87.94,87.89,87.91,7700.0,68.1318,68.155,68.1163,68.1318,7700.0
2014-09-22 13:00:00,87.89,87.92,87.87,87.91,5700.0,68.1163,68.1395,68.1008,68.1318,5700.0
2014-09-22 13:05:00,87.9,87.94,87.9,87.93,6900.0,68.124,68.155,68.124,68.1473,6900.0
2014-09-22 13:10:00,87.91,87.91,87.83,87.86,7800.0,68.1318,68.1318,68.0698,68.093,7800.0
2014-09-22 13:15:00,87.86,87.9,87.83,87.83,3600.0,68.093,68.124,68.0698,68.0698,3600.0
2014-09-22 13:20:00,87.83,87.88,87.82,87.82,6700.0,68.0698,68.1085,68.062,68.062,6700.0
2014-09-22 13:25:00,87.84,87.99,87.84,87.97,10600.0,68.0775,68.1938,68.0775,68.1783,10600.0
2014-09-22 13:30:00,87.98,88.0,87.95,87.98,6000.0,68.186,68.2015,68.1628,68.186,6000.0
2014-09-22 13:35:00,87.96,87.96,87.89,87.93,6900.0,68.1705,68.1705,68.1163,68.1473,6900.0
2014-09-22 13:40:00,87.94,87.95,87.91,87.92,7200.0,68.155,68.1628,68.1318,68.1395,7200.0
2014-09-22 13:45:00,87.93,87.95,87.92,87.92,9100.0,68.1473,68.1628,68.1395,68.1395,9100.0
2014-09-22 13:50:00,87.94,87.97,87.93,87.94,7900.0,68.155,68.1783,68.1473,68.155,7900.0
2014-09-22 13:55:00,87.94,87.94,87.86,87.86,8000.0,68.155,68.155,68.093,68.093,8000.0
2014-09-22 14:00:00,87.86,87.88,87.83,87.83,9900.0,68.093,68.1085,68.0698,68.0698,9900.0
2014-09-22 14:05:00,87.83,87.86,87.79,87.86,10700.0,68.0698,68.093,68.0388,68.093,10700.0
2014-09-22 14:10:00,87.86,87.9,87.86,87.89,9800.0,68.093,68.124,68.093,68.1163,9800.0
2014-09-22 14:15:00,87.89,87.92,87.84,87.84,8500.0,68.1163,68.1395,68.0775,68.0775,8500.0
2014-09-22 14:20:00,87.86,87.87,87.76,87.76,12500.0,68.093,68.1008,68.0155,68.0155,12500.0
2014-09-22 14:25:00,87.77,87.78,87.7,87.7,11200.0,68.0233,68.031,67.969,67.969,11200.0
2014-09-22 14:30:00,87.72,87.77,87.72,87.75,6900.0,67.9845,68.0233,67.9845,68.0078,6900.0
2014-09-22 14:35:00,87.75,87.75,87.68,87.71,8800.0,68.0078,68.0078,67.9535,67.9768,8800.0
2014-09-22 14:40:00,87.71,87.71,87.64,87.67,10200.0,67.9768,67.9768,67.9225,67.9458,10200.0
2014-09-22 14:45:00,87.68,87.78,87.68,87.75,10200.0,67.9535,68.031,67.9535,68.0078,10200.0
2014-09-22 14:50:00,87.76,87.78,87.74,87.74,10100.0,68.0155,68.031,68.0,68.0,10100.0
2014-09-22 14:55:00,87.73,87.78,87.73,87.74,13100.0,67.9923,68.031,67.9923,68.0,13100.0
2014-09-22 15:00:00,87.76,87.81,87.75,87.75,12300.0,68.0155,68.0543,68.0078,68.0078,12300.0
2014-09-22 15:05:00,87.75,87.77,87.74,87.77,11100.0,68.0078,68.0233,68.0,68.0233,11100.0
2014-09-22 15:10:00,87.78,87.78,87.71,87.73,13600.0,68.031,68.031,67.9768,67.9923,13600.0
2014-09-22 15:15:00,87.73,87.76,87.7,87.73,18800.0,67.9923,68.0155,67.969,67.9923,18800.0
2014-09-22 15:20:00,87.74,87.78,87.73,87.77,15100.0,68.0,68.031,67.9923,68.0233,15100.0
2014-09-22 15:25:00,87.77,87.82,87.76,87.82,20500.0,68.0233,68.062,68.0155,68.062,20500.0
2014-09-22 15:30:00,87.82,87.83,87.74,87.75,23200.0,68.062,68.0698,68.0,68.0078,23200.0
2014-09-22 15:35:00,87.74,87.75,87.72,87.73,29000.0,68.0,68.0078,67.9845,67.9923,29000.0
2014-09-22 15:40:00,87.73,87.85,87.72,87.84,34400.0,67.9923,68.0853,67.9845,68.0775,34400.0
2014-09-22 15:45:00,87.84,87.86,87.83,87.86,34300.0,68.0775,68.093,68.0698,68.093,34300.0
2014-09-22 15:50:00,87.85,87.86,87.76,87.76,46300.0,68.0853,68.093,68.0155,68.0155,46300.0
2014-09-22 15:55:00,87.76,87.8,87.73,87.79,83700.0,68.0155,68.0465,67.9923,68.0388,83700.0
2014-09-23 09:30:00,87.42,87.63,87.25,87.25,36100.0,67.752,67.9148,67.6202,67.6202,36100.0
2014-09-23 09:35:00,87.32,87.35,87.06,87.07,18800.0,67.6745,67.6978,67.473,67.4807,18800.0
2014-09-23 09:40:00,87.1,87.18,87.09,87.12,16300.0,67.504,67.566,67.4962,67.5195,16300.0
2014-09-23 09:45:00,87.12,87.18,87.1,87.16,18900.0,67.5195,67.566,67.504,67.5505,18900.0
2014-09-23 09:50:00,87.15,87.32,87.15,87.26,20000.0,67.5427,67.6745,67.5427,67.628,20000.0
2014-09-23 09:55:00,87.25,87.31,87.19,87.22,19100.0,67.6202,67.6667,67.5737,67.597,19100.0
2014-09-23 10:00:00,87.23,87.34,87.22,87.29,27500.0,67.6047,67.69,67.597,67.6512,27500.0
2014-09-23 10:05:00,87.29,87.35,87.28,87.35,15300.0,67.6512,67.6978,67.6435,67.6978,15300.0
2014-09-23 10:10:00,87.34,87.37,87.21,87.22,27100.0,67.69,67.7133,67.5892,67.597,27100.0
2014-09-23 10:15:00,87.23,87.3,87.23,87.29,16700.0,67.6047,67.659,67.6047,67.6512,16700.0
2014-09-23 10:20:00,87.29,87.41,87.29,87.38,17400.0,67.6512,67.7443,67.6512,67.721,17400.0
2014-09-23 10:25:00,87.35,87.36,87.26,87.26,8700.0,67.6978,67.7055,67.628,67.628,8700.0
2014-09-23 10:30:00,87.27,87.27,87.21,87.21,13600.0,67.6357,67.6357,67.5892,67.5892,13600.0
2014-09-23 10:35:00,87.2,87.21,87.11,87.11,19200.0,67.5815,67.5892,67.5117,67.5117,19200.0
2014-09-23 10:40:00,87.12,87.25,87.11,87.23,25700.0,67.5195,67.6202,67.5117,67.6047,25700.0
2014-09-23 10:45:00,87.23,87.23,87.17,87.2,14400.0,67.6047,67.6047,67.5582,67.5815,14400.0
2014-09-23 10:50:00,87.2,87.31,87.16,87.31,23700.0,67.5815,67.6667,67.5505,67.6667,23700.0
2014-09-23 10:55:00,87.32,87.32,87.23,87.24,17600.0,67.6745,67.6745,67.6047,67.6125,17600.0
2014-09-23 11:00:00,87.23,87.3,87.21,87.26,15800.0,67.6047,67.659,67.5892,67.628,15800.0
2014-09-23 11:05:00,87.25,87.26,87.2,87.2,13600.0,67.6202,67.628,67.5815,67.5815,13600.0
2014-09-23 11:10:00,87.2,87.2,87.06,87.06,11300.0,67.5815,67.5815,67.473,67.473,11300.0
2014-09-23 11:15:00,87.08,87.14,87.08,87.12,16400.0,67.4885,67.535,67.4885,67.5195,16400.0
2014-09-23 11:20:00,87.13,87.24,87.13,87.24,10400.0,67.5272,67.6125,67.5272,67.6125,10400.0
2014-09-23 11:25:00,87.24,87.25,87.21,87.22,17500.0,67.6125,67.6202,67.5892,67.597,17500.0
2014-09-23 11:30:00,87.23,87.28,87.21,87.28,12500.0,67.6047,67.6435,67.5892,67.6435,12500.0
2014-09-23 11:35:00,87.28,87.4,87.28,87.4,17600.0,67.6435,67.7365,67.6435,67.7365,17600.0
2014-09-23 11:40:00,87.43,87.45,87.36,87.39,12300.0,67.7598,67.7753,67.7055,67.7288,12300.0
2014-09-23 11:45:00,87.4,87.45,87.4,87.41,10000.0,67.7365,67.7753,67.7365,67.7443,10000.0
2014-09-23 11:50:00,87.41,87.46,87.4,87.44,34700.0,67.7443,67.783,67.7365,67.7675,34700.0
2014-09-23 11:55:00,87.43,87.44,87.38,87.43,12000.0,67.7598,67.7675,67.721,67.7598,12000.0
2014-09-23 12:00:00,87.43,87.43,87.36,87.36,16600.0,67.7598,67.7598,67.7055,67.7055,16600.0
2014-09-23 12:05:00,87.36,87.36,87.25,87.26,9400.0,67.7055,67.7055,67.6202,67.628,9400.0
2014-09-23 12:10:00,87.27,87.29,87.23,87.25,22900.0,67.6357,67.6512,67.6047,67.6202,22900.0
2014-09-23 12:15:00,87.25,87.25,87.2,87.22,33000.0,67.6202,67.6202,67.5815,67.597,33000.0
2014-09-23 12:20:00,87.21,87.25,87.15,87.16,35900.0,67.5892,67.6202,67.5427,67.5505,35900.0
2014-09-23 12:25:00,87.16,87.16,87.07,87.1,51500.0,67.5505,67.5505,67.4807,67.504,51500.0
2014-09-23 12:30:00,87.11,87.24,87.11,87.21,86600.0,67.5117,67.6125,67.5117,67.5892,86600.0
2014-09-23 12:35:00,87.21,87.29,87.16,87.22,21300.0,67.5892,67.6512,67.5505,67.597,21300.0
2014-09-23 12:40:00,87.22,87.24,87.18,87.2,17800.0,67.597,67.6125,67.566,67.5815,17800.0
2014-09-23 12:45:00,87.21,87.25,87.13,87.13,15300.0,67.5892,67.6202,67.5272,67.5272,15300.0
2014-09-23 12:50:00,87.13,87.15,87.12,87.15,10800.0,67.5272,67.5427,67.5195,67.5427,10800.0
2014-09-23 12:55:00,87.14,87.14,87.04,87.05,25500.0,67.535,67.535,67.4575,67.4652,25500.0
2014-09-23 13:00:00,87.04,87.04,86.92,86.92,72500.0,67.4575,67.4575,67.3645,67.3645,72500.0
2014-09-23 13:05:00,86.92,86.92,86.78,86.82,67500.0,67.3645,67.3645,67.256,67.287,67500.0
2014-09-23 13:10:00,86.82,86.92,86.81,86.89,86800.0,67.287,67.3645,67.2792,67.3412,86800.0
2014-09-23 13:15:00,86.88,86.94,86.85,86.94,42900.0,67.3335,67.38,67.3102,67.38,42900.0
2014-09-23 13:20:00,86.94,86.97,86.94,86.97,17900.0,67.38,67.4032,67.38,67.4032,17900.0
2014-09-23 13:25:00,86.97,86.98,86.92,86.95,13300.0,67.4032,67.411,67.3645,67.3877,13300.0
2014-09-23 13:30:00,86.96,87.04,86.95,87.01,8400.0,67.3955,67.4575,67.3877,67.4342,8400.0
2014-09-23 13:35:00,87.01,87.05,86.99,87.05,11200.0,67.4342,67.4652,67.4187,67.4652,11200.0
2014-09-23 13:40:00,87.05,87.05,86.96,86.97,7100.0,67.4652,67.4652,67.3955,67.4032,7100.0
2014-09-23 13:45:00,86.98,86.99,86.9,86.91,12800.0,67.411,67.4187,67.349,67.3567,12800.0
2014-09-23 13:50:00,86.91,86.93,86.88,86.89,11000.0,67.3567,67.3722,67.3335,67.3412,11000.0
2014-09-23 13:55:00,86.89,86.89,86.77,86.83,17200.0,67.3412,67.3412,67.2482,67.2947,17200.0
2014-09-23 14:00:00,86.83,86.9,86.81,86.86,7800.0,67.2947,67.349,67.2792,67.318,7800.0
2014-09-23 14:05:00,86.85,86.87,86.81,86.84,15000.0,67.3102,67.3257,67.2792,67.3025,15000.0
2014-09-23 14:10:00,86.84,86.88,86.82,86.83,13800.0,67.3025,67.3335,67.287,67.2947,13800.0
2014-09-23 14:15:00,86.83,86.85,86.76,86.77,6000.0,67.2947,67.3102,67.2405,67.2482,6000.0
2014-09-23 14:20:00,86.77,86.81,86.69,86.72,10400.0,67.2482,67.2792,67.1862,67.2095,10400.0
2014-09-23 14:25:00,86.72,86.83,86.72,86.81,9600.0,67.2095,67.2947,67.2095,67.2792,9600.0
2014-09-23 14:30:00,86.8,86.86,86.79,86.83,9500.0,67.2715,67.318,67.2637,67.2947,9500.0
2014-09-23 14:35:00,86.82,86.86,86.81,86.86,8800.0,67.287,67.318,67.2792,67.318,8800.0
2014-09-23 14:40:00,86.86,86.86,86.77,86.77,13800.0,67.318,67.318,67.2482,67.2482,13800.0
2014-09-23 14:45:00,86.76,86.84,86.76,86.83,9000.0,67.2405,67.3025,67.2405,67.2947,9000.0
2014-09-23 14:50:00,86.82,86.88,86.81,86.85,10900.0,67.287,67.3335,67.2792,67.3102,10900.0
2014-09-23 14:55:00,86.86,86.92,86.84,86.9,16000.0,67.318,67.3645,67.3025,67.349,16000.0
2014-09-23 15:00:00,86.91,86.97,86.91,86.92,12800.0,67.3567,67.4032,67.3567,67.3645,12800.0
2014-09-23 15:05:00,86.9,86.9,86.83,86.86,14600.0,67.349,67.349,67.2947,67.318,14600.0
2014-09-23 15:10:00,86.86,86.92,86.86,86.9,18200.0,67.318,67.3645,67.318,67.349,18200.0
2014-09-23 15:15:00,86.91,86.94,86.9,86.91,16300.0,67.3567,67.38,67.349,67.3567,16300.0
2014-09-23 15:20:00,86.91,86.92,86.87,86.91,18100.0,67.3567,67.3645,67.3257,67.3567,18100.0
2014-09-23 15:25:00,86.92,87.0,86.92,86.94,28600.0,67.3645,67.4265,67.3645,67.38,28600.0
2014-09-23 15:30:00,86.95,86.98,86.89,86.96,31800.0,67.3877,67.411,67.3412,67.3955,31800.0
2014-09-23 15:35:00,86.97,87.06,86.97,87.06,36500.0,67.4032,67.473,67.4032,67.473,36500.0
2014-09-23 15:40:00,87.05,87.05,87.0,87.01,30100.0,67.4652,67.4652,67.4265,67.4342,30100.0
2014-09-23 15:45:00,87.0,87.0,86.88,86.89,61100.0,67.4265,67.4265,67.3335,67.3412,61100.0
2014-09-23 15:50:00,86.9,86.9,86.78,86.83,62300.0,67.349,67.349,67.256,67.2947,62300.0
2014-09-23 15:55:00,86.83,86.83,86.74,86.74,122800.0,67.2947,67.2947,67.225,67.225,122800.0
2014-09-24 09:30:00,86.73,86.78,86.58,86.59,39800.0,67.2172,67.256,67.101,67.1087,39800.0
2014-09-24 09:35:00,86.58,86.69,86.51,86.6,33600.0,67.101,67.1862,67.0467,67.1165,33600.0
2014-09-24 09:40:00,86.6,86.62,86.46,86.48,32000.0,67.1165,67.132,67.008,67.0235,32000.0
2014-09-24 09:45:00,86.49,86.49,86.38,86.4,17700.0,67.0312,67.0312,66.946,66.9615,17700.0
2014-09-24 09:50:00,86.41,86.44,86.34,86.44,28300.0,66.9692,66.9925,66.915,66.9925,28300.0
2014-09-24 09:55:00,86.42,86.44,86.34,86.37,56500.0,66.977,66.9925,66.915,66.9382,56500.0
2014-09-24 10:00:00,86.37,86.42,86.29,86.31,76700.0,66.9382,66.977,66.8762,66.8917,76700.0
2014-09-24 10:05:00,86.31,86.35,86.24,86.28,63600.0,66.8917,66.9227,66.8375,66.8685,63600.0
2014-09-24 10:10:00,86.26,86.28,86.2,86.25,31400.0,66.853,66.8685,66.8065,66.8452,31400.0
2014-09-24 10:15:00,86.25,86.29,86.19,86.2,28400.0,66.8452,66.8762,66.7987,66.8065,28400.0
2014-09-24 10:20:00,86.19,86.27,86.18,86.22,14700.0,66.7987,66.8607,66.791,66.822,14700.0
2014-09-24 10:25:00,86.23,86.3,86.23,86.26,52500.0,66.8297,66.884,66.8297,66.853,52500.0
2014-09-24 10:30:00,86.27,86.36,86.25,86.32,79900.0,66.8607,66.9305,66.8452,66.8995,79900.0
2014-09-24 10:35:00,86.32,86.32,86.25,86.3,67400.0,66.8995,66.8995,66.8452,66.884,67400.0
2014-09-24 10:40:00,86.3,86.32,86.24,86.3,91700.0,66.884,66.8995,66.8375,66.884,91700.0
2014-09-24 10:45:00,86.28,86.33,86.21,86.26,45300.0,66.8685,66.9072,66.8142,66.853,45300.0
2014-09-24 10:50:00,86.28,86.29,86.26,86.29,28300.0,66.8685,66.8762,66.853,66.8762,28300.0
2014-09-24 10:55:00,86.29,86.32,86.14,86.16,59200.0,66.8762,66.8995,66.76,66.7755,59200.0
2014-09-24 11:00:00,86.17,86.19,86.11,86.17,61500.0,66.7832,66.7987,66.7367,66.7832,61500.0
2014-09-24 11:05:00,86.17,86.34,86.16,86.33,41800.0,66.7832,66.915,66.7755,66.9072,41800.0
2014-09-24 11:10:00,86.32,86.46,86.29,86.43,38100.0,66.8995,67.008,66.8762,66.9847,38100.0
2014-09-24 11:15:00,86.44,86.48,86.38,86.47,21000.0,66.9925,67.0235,66.946,67.0157,21000.0
2014-09-24 11:20:00,86.47,86.63,86.47,86.59,35900.0,67.0157,67.1397,67.0157,67.1087,35900.0
2014-09-24 11:25:00,86.6,86.65,86.52,86.64,25900.0,67.1165,67.1552,67.0545,67.1475,25900.0
2014-09-24 11:30:00,86.64,86.69,86.62,86.67,7400.0,67.1475,67.1862,67.132,67.1707,7400.0
2014-09-24 11:35:00,86.65,86.71,86.65,86.66,22100.0,67.1552,67.2017,67.1552,67.163,22100.0
2014-09-24 11:40:00,86.65,86.65,86.59,86.62,11000.0,67.1552,67.1552,67.1087,67.132,11000.0
2014-09-24 11:45:00,86.63,86.63,86.5,86.5,12900.0,67.1397,67.1397,67.039,67.039,12900.0
2014-09-24 11:50:00,86.52,86.52,86.47,86.5,12700.0,67.0545,67.0545,67.0157,67.039,12700.0
2014-09-24 11:55:00,86.5,86.57,86.48,86.54,9100.0,67.039,67.0932,67.0235,67.07,9100.0
2014-09-24 12:00:00,86.54,86.56,86.5,86.55,20900.0,67.07,67.0855,67.039,67.0777,20900.0
2014-09-24 12:05:00,86.56,86.59,86.48,86.48,9300.0,67.0855,67.1087,67.0235,67.0235,9300.0
2014-09-24 12:10:00,86.46,86.48,86.42,86.44,9800.0,67.008,67.0235,66.977,66.9925,9800.0
2014-09-24 12:15:00,86.44,86.46,86.37,86.37,9500.0,66.9925,67.008,66.9382,66.9382,9500.0
2014-09-24 12:20:00,86.38,86.41,86.34,86.41,10700.0,66.946,66.9692,66.915,66.9692,10700.0
2014-09-24 12:25:00,86.41,86.45,86.38,86.43,7500.0,66.9692,67.0002,66.946,66.9847,7500.0
2014-09-24 12:30:00,86.43,86.44,86.35,86.38,13500.0,66.9847,66.9925,66.9227,66.946,13500.0
2014-09-24 12:35:00,86.39,86.39,86.32,86.32,13300.0,66.9537,66.9537,66.8995,66.8995,13300.0
2014-09-24 12:40:00,86.33,86.35,86.29,86.34,18000.0,66.9072,66.9227,66.8762,66.915,18000.0
2014-09-24 12:45:00,86.34,86.36,86.29,86.31,22500.0,66.915,66.9305,66.8762,66.8917,22500.0
2014-09-24 12:50:00,86.3,86.38,86.29,86.33,26800.0,66.884,66.946,66.8762,66.9072,26800.0
2014-09-24 12:55:00,86.33,86.37,86.3,86.33,36900.0,66.9072,66.9382,66.884,66.9072,36900.0
2014-09-24 13:00:00,86.33,86.4,86.31,86.39,42100.0,66.9072,66.9615,66.8917,66.9537,42100.0
2014-09-24 13:05:00,86.39,86.46,86.37,86.46,14800.0,66.9537,67.008,66.9382,67.008,14800.0
2014-09-24 13:10:00,86.45,86.46,86.31,86.32,73800.0,67.0002,67.008,66.8917,66.8995,73800.0
2014-09-24 13:15:00,86.33,86.34,86.28,86.32,37600.0,66.9072,66.915,66.8685,66.8995,37600.0
2014-09-24 13:20:00,86.31,86.33,86.3,86.32,18300.0,66.8917,66.9072,66.884,66.8995,18300.0
2014-09-24 13:25:00,86.32,86.36,86.31,86.36,30800.0,66.8995,66.9305,66.8917,66.9305,30800.0
2014-09-24 13:30:00,86.36,86.45,86.36,86.45,18500.0,66.9305,67.0002,66.9305,67.0002,18500.0
2014-09-24 13:35:00,86.45,86.48,86.44,86.47,18000.0,67.0002,67.0235,66.9925,67.0157,18000.0
2014-09-24 13:40:00,86.47,86.58,86.46,86.57,23000.0,67.0157,67.101,67.008,67.0932,23000.0
2014-09-24 13:45:00,86.57,86.58,86.46,86.46,16700.0,67.0932,67.101,67.008,67.008,16700.0
2014-09-24 13:50:00,86.47,86.51,86.44,86.5,27500.0,67.0157,67.0467,66.9925,67.039,27500.0
2014-09-24 13:55:00,86.51,86.55,86.5,86.55,12100.0,67.0467,67.0777,67.039,67.0777,12100.0
2014-09-24 14:00:00,86.56,86.57,86.52,86.54,11100.0,67.0855,67.0932,67.0545,67.07,11100.0
2014-09-24 14:05:00,86.54,86.54,86.5,86.51,19200.0,67.07,67.07,67.039,67.0467,19200.0
2014-09-24 14:10:00,86.51,86.54,86.5,86.52,26800.0,67.0467,67.07,67.039,67.0545,26800.0
2014-09-24 14:15:00,86.53,86.55,86.5,86.53,14200.0,67.0622,67.0777,67.039,67.0622,14200.0
2014-09-24 14:20:00,86.52,86.54,86.51,86.52,12500.0,67.0545,67.07,67.0467,67.0545,12500.0
2014-09-24 14:25:00,86.52,86.68,86.52,86.67,24700.0,67.0545,67.1785,67.0545,67.1707,24700.0
2014-09-24 14:30:00,86.67,86.67,86.63,86.64,15000.0,67.1707,67.1707,67.1397,67.1475,15000.0
2014-09-24 14:35:00,86.64,86.65,86.58,86.6,35300.0,67.1475,67.1552,67.101,67.1165,35300.0
2014-09-24 14:40:00,86.59,86.68,86.59,86.65,29400.0,67.1087,67.1785,67.1087,67.1552,29400.0
2014-09-24 14:45:00,86.65,86.66,86.59,86.66,31500.0,67.1552,67.163,67.1087,67.163,31500.0
2014-09-24 14:50:00,86.66,86.66,86.62,86.62,19700.0,67.163,67.163,67.132,67.132,19700.0
2014-09-24 14:55:00,86.62,86.63,86.57,86.58,20400.0,67.132,67.1397,67.0932,67.101,20400.0
2014-09-24 15:00:00,86.58,86.7,86.56,86.69,32200.0,67.101,67.194,67.0855,67.1862,32200.0
2014-09-24 15:05:00,86.69,86.74,86.69,86.71,26200.0,67.1862,67.225,67.1862,67.2017,26200.0
2014-09-24 15:10:00,86.72,86.77,86.72,86.77,40800.0,67.2095,67.2482,67.2095,67.2482,40800.0
2014-09-24 15:15:00,86.77,86.78,86.68,86.77,58600.0,67.2482,67.256,67.1785,67.2482,58600.0
2014-09-24 15:20:00,86.77,86.8,86.75,86.75,30200.0,67.2482,67.2715,67.2327,67.2327,30200.0
2014-09-24 15:25:00,86.75,86.76,86.68,86.69,44700.0,67.2327,67.2405,67.1785,67.1862,44700.0
2014-09-24 15:30:00,86.69,86.76,86.69,86.73,49700.0,67.1862,67.2405,67.1862,67.2172,49700.0
2014-09-24 15:35:00,86.73,86.74,86.69,86.74,51800.0,67.2172,67.225,67.1862,67.225,51800.0
2014-09-24 15:40:00,86.74,86.74,86.69,86.7,35500.0,67.225,67.225,67.1862,67.194,35500.0
2014-09-24 15:45:00,86.69,86.69,86.59,86.59,64600.0,67.1862,67.1862,67.1087,67.1087,64600.0
2014-09-24 15:50:00,86.6,86.62,86.56,86.59,86900.0,67.1165,67.132,67.0855,67.1087,86900.0
2014-09-24 15:55:00,86.58,86.6,86.53,86.55,189900.0,67.101,67.1165,67.0622,67.0777,189900.0
2014-09-25 09:30:00,86.4,86.4,85.93,85.98,28200.0,66.9615,66.9615,66.5972,66.636,28200.0
2014-09-25 09:35:00,86.0,86.1,85.97,86.06,25900.0,66.6515,66.729,66.6282,66.698,25900.0
2014-09-25 09:40:00,86.04,86.1,85.89,85.92,14200.0,66.6825,66.729,66.5662,66.5895,14200.0
2014-09-25 09:45:00,85.95,86.0,85.75,85.91,28900.0,66.6127,66.6515,66.4577,66.5817,28900.0
2014-09-25 09:50:00,85.91,85.91,85.72,85.83,16600.0,66.5817,66.5817,66.4345,66.5197,16600.0
2014-09-25 09:55:00,85.87,85.93,85.74,85.85,13200.0,66.5507,66.5972,66.45,66.5352,13200.0
2014-09-25 10:00:00,85.87,85.95,85.8,85.85,17100.0,66.5507,66.6127,66.4965,66.5352,17100.0
2014-09-25 10:05:00,85.83,85.88,85.79,85.79,23200.0,66.5197,66.5585,66.4887,66.4887,23200.0
2014-09-25 10:10:00,85.79,85.79,85.61,85.63,28000.0,66.4887,66.4887,66.3492,66.3647,28000.0
2014-09-25 10:15:00,85.62,85.73,85.58,85.69,13100.0,66.357,66.4422,66.326,66.4112,13100.0
2014-09-25 10:20:00,85.7,85.7,85.46,85.54,19000.0,66.419,66.419,66.233,66.295,19000.0
2014-09-25 10:25:00,85.54,85.61,85.53,85.58,16500.0,66.295,66.3492,66.2872,66.326,16500.0
2014-09-25 10:30:00,85.58,85.63,85.49,85.57,24500.0,66.326,66.3647,66.2562,66.3182,24500.0
2014-09-25 10:35:00,85.58,85.63,85.55,85.56,11100.0,66.326,66.3647,66.3027,66.3105,11100.0
2014-09-25 10:40:00,85.56,85.56,85.39,85.45,14900.0,66.3105,66.3105,66.1787,66.2252,14900.0
2014-09-25 10:45:00,85.4,85.45,85.31,85.45,19100.0,66.1865,66.2252,66.1167,66.2252,19100.0
2014-09-25 10:50:00,85.43,85.53,85.42,85.47,7900.0,66.2097,66.2872,66.202,66.2407,7900.0
2014-09-25 10:55:00,85.47,85.62,85.43,85.56,11700.0,66.2407,66.357,66.2097,66.3105,11700.0
2014-09-25 11:00:00,85.56,85.56,85.47,85.5,22900.0,66.3105,66.3105,66.2407,66.264,22900.0
2014-09-25 11:05:00,85.48,85.53,85.41,85.52,38500.0,66.2485,66.2872,66.1942,66.2795,38500.0
2014-09-25 11:10:00,85.53,85.54,85.45,85.52,11800.0,66.2872,66.295,66.2252,66.2795,11800.0
2014-09-25 11:15:00,85.5,85.52,85.44,85.44,8700.0,66.264,66.2795,66.2175,66.2175,8700.0
2014-09-25 11:20:00,85.44,85.47,85.39,85.42,14800.0,66.2175,66.2407,66.1787,66.202,14800.0
2014-09-25 11:25:00,85.42,85.55,85.38,85.55,16600.0,66.202,66.3027,66.171,66.3027,16600.0
2014-09-25 11:30:00,85.53,85.55,85.42,85.51,17900.0,66.2872,66.3027,66.202,66.2717,17900.0
2014-09-25 11:35:00,85.52,85.6,85.46,85.46,18300.0,66.2795,66.3415,66.233,66.233,18300.0
2014-09-25 11:40:00,85.48,85.49,85.43,85.49,7600.0,66.2485,66.2562,66.2097,66.2562,7600.0
2014-09-25 11:45:00,85.5,85.5,85.38,85.38,11300.0,66.264,66.264,66.171,66.171,11300.0
2014-09-25 11:50:00,85.38,85.43,85.37,85.4,9400.0,66.171,66.2097,66.1632,66.1865,9400.0
2014-09-25 11:55:00,85.39,85.4,85.32,85.35,12800.0,66.1787,66.1865,66.1245,66.1477,12800.0
2014-09-25 12:00:00,85.35,85.37,85.32,85.32,10200.0,66.1477,66.1632,66.1245,66.1245,10200.0
2014-09-25 12:05:00,85.34,85.39,85.28,85.28,12100.0,66.14,66.1787,66.0935,66.0935,12100.0
2014-09-25 12:10:00,85.29,85.34,85.28,85.33,6100.0,66.1012,66.14,66.0935,66.1322,6100.0
2014-09-25 12:15:00,85.33,85.33,85.23,85.24,7900.0,66.1322,66.1322,66.0547,66.0625,7900.0
2014-09-25 12:20:00,85.25,85.27,85.17,85.24,16400.0,66.0702,66.0857,66.0082,66.0625,16400.0
2014-09-25 12:25:00,85.23,85.23,85.11,85.14,20400.0,66.0547,66.0547,65.9617,65.985,20400.0
2014-09-25 12:30:00,85.14,85.22,85.1,85.19,9000.0,65.985,66.047,65.954,66.0237,9000.0
2014-09-25 12:35:00,85.21,85.27,85.2,85.26,12000.0,66.0392,66.0857,66.0315,66.078,12000.0
2014-09-25 12:40:00,85.26,85.26,85.16,85.2,5600.0,66.078,66.078,66.0005,66.0315,5600.0
2014-09-25 12:45:00,85.19,85.22,85.16,85.2,8400.0,66.0237,66.047,66.0005,66.0315,8400.0
2014-09-25 12:50:00,85.22,85.22,85.15,85.21,4900.0,66.047,66.047,65.9927,66.0392,4900.0
2014-09-25 12:55:00,85.21,85.23,85.2,85.21,4500.0,66.0392,66.0547,66.0315,66.0392,4500.0
2014-09-25 13:00:00,85.23,85.23,85.15,85.15,16500.0,66.0547,66.0547,65.9927,65.9927,16500.0
2014-09-25 13:05:00,85.14,85.27,85.13,85.27,7000.0,65.985,66.0857,65.9772,66.0857,7000.0
2014-09-25 13:10:00,85.27,85.36,85.26,85.34,11800.0,66.0857,66.1555,66.078,66.14,11800.0
2014-09-25 13:15:00,85.35,85.4,85.33,85.39,4300.0,66.1477,66.1865,66.1322,66.1787,4300.0
2014-09-25 13:20:00,85.39,85.39,85.32,85.32,5600.0,66.1787,66.1787,66.1245,66.1245,5600.0
2014-09-25 13:25:00,85.33,85.41,85.33,85.41,4500.0,66.1322,66.1942,66.1322,66.1942,4500.0
2014-09-25 13:30:00,85.41,85.41,85.31,85.37,12000.0,66.1942,66.1942,66.1167,66.1632,12000.0
2014-09-25 13:35:00,85.35,85.35,85.26,85.28,27300.0,66.1477,66.1477,66.078,66.0935,27300.0
2014-09-25 13:40:00,85.3,85.31,85.24,85.31,5400.0,66.109,66.1167,66.0625,66.1167,5400.0
2014-09-25 13:45:00,85.32,85.32,85.21,85.23,6500.0,66.1245,66.1245,66.0392,66.0547,6500.0
2014-09-25 13:50:00,85.23,85.24,85.09,85.12,17000.0,66.0547,66.0625,65.9462,65.9695,17000.0
2014-09-25 13:55:00,85.12,85.18,85.1,85.17,11800.0,65.9695,66.016,65.954,66.0082,11800.0
2014-09-25 14:00:00,85.17,85.17,85.11,85.16,15100.0,66.0082,66.0082,65.9617,66.0005,15100.0
2014-09-25 14:05:00,85.15,85.22,85.14,85.2,9500.0,65.9927,66.047,65.985,66.0315,9500.0
2014-09-25 14:10:00,85.19,85.23,85.19,85.22,9300.0,66.0237,66.0547,66.0237,66.047,9300.0
2014-09-25 14:15:00,85.23,85.23,85.06,85.19,120600.0,66.0547,66.0547,65.923,66.0237,120600.0
2014-09-25 14:20:00,85.21,85.26,85.21,85.22,11900.0,66.0392,66.078,66.0392,66.047,11900.0
2014-09-25 14:25:00,85.22,85.24,85.16,85.21,9400.0,66.047,66.0625,66.0005,66.0392,9400.0
2014-09-25 14:30:00,85.22,85.25,85.22,85.22,11200.0,66.047,66.0702,66.047,66.047,11200.0
2014-09-25 14:35:00,85.22,85.3,85.22,85.29,30000.0,66.047,66.109,66.047,66.1012,30000.0
2014-09-25 14:40:00,85.28,85.28,85.04,85.04,78300.0,66.0935,66.0935,65.9075,65.9075,78300.0
2014-09-25 14:45:00,85.04,85.25,85.03,85.15,145500.0,65.9075,66.0702,65.8997,65.9927,145500.0
2014-09-25 14:50:00,85.16,85.26,85.1,85.25,58000.0,66.0005,66.078,65.954,66.0702,58000.0
2014-09-25 14:55:00,85.25,85.25,85.2,85.22,14300.0,66.0702,66.0702,66.0315,66.047,14300.0
2014-09-25 15:00:00,85.23,85.25,85.12,85.12,33100.0,66.0547,66.0702,65.9695,65.9695,33100.0
2014-09-25 15:05:00,85.12,85.12,85.1,85.12,17800.0,65.9695,65.9695,65.954,65.9695,17800.0
2014-09-25 15:10:00,85.12,85.14,85.09,85.13,15100.0,65.9695,65.985,65.9462,65.9772,15100.0
2014-09-25 15:15:00,85.15,85.21,85.13,85.13,17500.0,65.9927,66.0392,65.9772,65.9772,17500.0
2014-09-25 15:20:00,85.13,85.13,85.04,85.1,21900.0,65.9772,65.9772,65.9075,65.954,21900.0
2014-09-25 15:25:00,85.11,85.12,85.06,85.11,19400.0,65.9617,65.9695,65.923,65.9617,19400.0
2014-09-25 15:30:00,85.11,85.14,85.05,85.13,30800.0,65.9617,65.985,65.9152,65.9772,30800.0
2014-09-25 15:35:00,85.13,85.24,85.1,85.23,34000.0,65.9772,66.0625,65.954,66.0547,34000.0
2014-09-25 15:40:00,85.23,85.28,85.18,85.26,30100.0,66.0547,66.0935,66.016,66.078,30100.0
2014-09-25 15:45:00,85.25,85.25,85.13,85.19,28300.0,66.0702,66.0702,65.9772,66.0237,28300.0
2014-09-25 15:50:00,85.19,85.2,85.15,85.15,32800.0,66.0237,66.0315,65.9927,65.9927,32800.0
2014-09-25 15:55:00,85.14,85.15,84.97,84.97,103900.0,65.985,65.9927,65.8532,65.8532,103900.0
2014-09-26 09:30:00,84.35,84.7,84.34,84.57,48900.0,65.7431,66.0158,65.7353,65.9145,48900.0
2014-09-26 09:35:00,84.57,84.61,84.54,84.57,24100.0,65.9145,65.9457,65.8911,65.9145,24100.0
2014-09-26 09:40:00,84.58,84.64,84.51,84.56,35000.0,65.9223,65.9691,65.8678,65.9067,35000.0
2014-09-26 09:45:00,84.56,84.77,84.53,84.76,28000.0,65.9067,66.0704,65.8833,66.0626,28000.0
2014-09-26 09:50:00,84.77,84.92,84.76,84.88,42800.0,66.0704,66.1873,66.0626,66.1561,42800.0
2014-09-26 09:55:00,84.88,84.91,84.79,84.82,65000.0,66.1561,66.1795,66.086,66.1094,65000.0
2014-09-26 10:00:00,84.83,85.16,84.81,85.14,29500.0,66.1172,66.3744,66.1016,66.3588,29500.0
2014-09-26 10:05:00,85.16,85.17,84.97,85.0,20200.0,66.3744,66.3822,66.2263,66.2497,20200.0
2014-09-26 10:10:00,85.03,85.03,84.9,84.93,14200.0,66.273,66.273,66.1717,66.1951,14200.0
2014-09-26 10:15:00,84.94,84.99,84.89,84.99,29100.0,66.2029,66.2419,66.1639,66.2419,29100.0
2014-09-26 10:20:00,84.99,85.06,84.99,85.06,15500.0,66.2419,66.2964,66.2419,66.2964,15500.0
2014-09-26 10:25:00,85.05,85.13,85.0,85.02,14500.0,66.2886,66.351,66.2497,66.2653,14500.0
2014-09-26 10:30:00,85.01,85.12,84.97,85.12,27300.0,66.2575,66.3432,66.2263,66.3432,27300.0
2014-09-26 10:35:00,85.12,85.12,85.05,85.08,20500.0,66.3432,66.3432,66.2886,66.312,20500.0
2014-09-26 10:40:00,85.09,85.13,85.06,85.11,17100.0,66.3198,66.351,66.2964,66.3354,17100.0
2014-09-26 10:45:00,85.13,85.13,85.0,85.09,12300.0,66.351,66.351,66.2497,66.3198,12300.0
2014-09-26 10:50:00,85.09,85.12,85.05,85.05,10400.0,66.3198,66.3432,66.2886,66.2886,10400.0
2014-09-26 10:55:00,85.05,85.24,85.05,85.24,12000.0,66.2886,66.4367,66.2886,66.4367,12000.0
2014-09-26 11:00:00,85.25,85.32,85.23,85.23,13100.0,66.4445,66.4991,66.4289,66.4289,13100.0
2014-09-26 11:05:00,85.23,85.24,85.15,85.19,11700.0,66.4289,66.4367,66.3666,66.3978,11700.0
2014-09-26 11:10:00,85.17,85.19,85.1,85.13,10100.0,66.3822,66.3978,66.3276,66.351,10100.0
2014-09-26 11:15:00,85.15,85.21,85.13,85.16,9900.0,66.3666,66.4133,66.351,66.3744,9900.0
2014-09-26 11:20:00,85.16,85.18,85.07,85.13,9700.0,66.3744,66.39,66.3042,66.351,9700.0
2014-09-26 11:25:00,85.14,85.19,85.12,85.12,8900.0,66.3588,66.3978,66.3432,66.3432,8900.0
2014-09-26 11:30:00,85.13,85.13,85.07,85.08,9900.0,66.351,66.351,66.3042,66.312,9900.0
2014-09-26 11:35:00,85.08,85.14,85.06,85.12,15600.0,66.312,66.3588,66.2964,66.3432,15600.0
2014-09-26 11:40:00,85.11,85.13,85.08,85.12,7800.0,66.3354,66.351,66.312,66.3432,7800.0
2014-09-26 11:45:00,85.12,85.15,85.08,85.14,13800.0,66.3432,66.3666,66.312,66.3588,13800.0
2014-09-26 11:50:00,85.15,85.2,85.15,85.17,7000.0,66.3666,66.4055,66.3666,66.3822,7000.0
2014-09-26 11:55:00,85.17,85.2,85.15,85.15,11100.0,66.3822,66.4055,66.3666,66.3666,11100.0
2014-09-26 12:00:00,85.15,85.19,85.11,85.19,10200.0,66.3666,66.3978,66.3354,66.3978,10200.0
2014-09-26 12:05:00,85.18,85.2,85.13,85.17,8500.0,66.39,66.4055,66.351,66.3822,8500.0
2014-09-26 12:10:00,85.17,85.18,85.12,85.14,6400.0,66.3822,66.39,66.3432,66.3588,6400.0
2014-09-26 12:15:00,85.13,85.19,85.11,85.18,9500.0,66.351,66.3978,66.3354,66.39,9500.0
2014-09-26 12:20:00,85.18,85.26,85.18,85.23,7400.0,66.39,66.4523,66.39,66.4289,7400.0
2014-09-26 12:25:00,85.22,85.23,85.2,85.21,6800.0,66.4211,66.4289,66.4055,66.4133,6800.0
2014-09-26 12:30:00,85.21,85.29,85.21,85.23,6900.0,66.4133,66.4757,66.4133,66.4289,6900.0
2014-09-26 12:35:00,85.23,85.26,85.23,85.26,9000.0,66.4289,66.4523,66.4289,66.4523,9000.0
2014-09-26 12:40:00,85.26,85.26,85.23,85.25,5800.0,66.4523,66.4523,66.4289,66.4445,5800.0
2014-09-26 12:45:00,85.24,85.27,85.24,85.27,7300.0,66.4367,66.4601,66.4367,66.4601,7300.0
2014-09-26 12:50:00,85.27,85.27,85.26,85.27,3500.0,66.4601,66.4601,66.4523,66.4601,3500.0
2014-09-26 12:55:00,85.28,85.28,85.24,85.27,10200.0,66.4679,66.4679,66.4367,66.4601,10200.0
2014-09-26 13:00:00,85.26,85.27,85.25,85.27,3400.0,66.4523,66.4601,66.4445,66.4601,3400.0
2014-09-26 13:05:00,85.26,85.28,85.25,85.28,6400.0,66.4523,66.4679,66.4445,66.4679,6400.0
2014-09-26 13:10:00,85.29,85.29,85.25,85.26,5900.0,66.4757,66.4757,66.4445,66.4523,5900.0
2014-09-26 13:15:00,85.27,85.35,85.27,85.35,8600.0,66.4601,66.5225,66.4601,66.5225,8600.0
2014-09-26 13:20:00,85.35,85.38,85.32,85.37,8700.0,66.5225,66.5458,66.4991,66.538,8700.0
2014-09-26 13:25:00,85.38,85.38,85.31,85.34,12700.0,66.5458,66.5458,66.4913,66.5147,12700.0
2014-09-26 13:30:00,85.34,85.37,85.34,85.37,6700.0,66.5147,66.538,66.5147,66.538,6700.0
2014-09-26 13:35:00,85.36,85.37,85.35,85.35,3300.0,66.5303,66.538,66.5225,66.5225,3300.0
2014-09-26 13:40:00,85.36,85.37,85.35,85.36,6000.0,66.5303,66.538,66.5225,66.5303,6000.0
2014-09-26 13:45:00,85.36,85.39,85.35,85.39,5300.0,66.5303,66.5536,66.5225,66.5536,5300.0
2014-09-26 13:50:00,85.39,85.39,85.35,85.36,9400.0,66.5536,66.5536,66.5225,66.5303,9400.0
2014-09-26 13:55:00,85.36,85.42,85.35,85.4,10300.0,66.5303,66.577,66.5225,66.5614,10300.0
2014-09-26 14:00:00,85.4,85.48,85.38,85.47,8700.0,66.5614,66.6238,66.5458,66.616,8700.0
2014-09-26 14:05:00,85.48,85.55,85.44,85.55,11800.0,66.6238,66.6783,66.5926,66.6783,11800.0
2014-09-26 14:10:00,85.55,85.59,85.52,85.52,12700.0,66.6783,66.7095,66.655,66.655,12700.0
2014-09-26 14:15:00,85.53,85.73,85.53,85.73,8800.0,66.6628,66.8186,66.6628,66.8186,8800.0
2014-09-26 14:20:00,85.74,85.76,85.71,85.71,11600.0,66.8264,66.842,66.803,66.803,11600.0
2014-09-26 14:25:00,85.72,85.73,85.68,85.69,11700.0,66.8108,66.8186,66.7797,66.7875,11700.0
2014-09-26 14:30:00,85.69,85.7,85.65,85.66,15400.0,66.7875,66.7953,66.7563,66.7641,15400.0
2014-09-26 14:35:00,85.67,85.83,85.67,85.81,16200.0,66.7719,66.8966,66.7719,66.881,16200.0
2014-09-26 14:40:00,85.81,85.83,85.76,85.78,13700.0,66.881,66.8966,66.842,66.8576,13700.0
2014-09-26 14:45:00,85.78,85.84,85.77,85.81,17800.0,66.8576,66.9044,66.8498,66.881,17800.0
2014-09-26 14:50:00,85.81,85.82,85.69,85.69,14500.0,66.881,66.8888,66.7875,66.7875,14500.0
2014-09-26 14:55:00,85.69,85.71,85.65,85.67,23300.0,66.7875,66.803,66.7563,66.7719,23300.0
2014-09-26 15:00:00,85.67,85.69,85.63,85.68,14900.0,66.7719,66.7875,66.7407,66.7797,14900.0
2014-09-26 15:05:00,85.69,85.78,85.69,85.76,13900.0,66.7875,66.8576,66.7875,66.842,13900.0
2014-09-26 15:10:00,85.77,85.81,85.76,85.78,17400.0,66.8498,66.881,66.842,66.8576,17400.0
2014-09-26 15:15:00,85.78,85.79,85.68,85.68,16500.0,66.8576,66.8654,66.7797,66.7797,16500.0
2014-09-26 15:20:00,85.68,85.73,85.68,85.68,15900.0,66.7797,66.8186,66.7797,66.7797,15900.0
2014-09-26 15:25:00,85.68,85.69,85.65,85.67,17900.0,66.7797,66.7875,66.7563,66.7719,17900.0
2014-09-26 15:30:00,85.67,85.73,85.6,85.62,22100.0,66.7719,66.8186,66.7173,66.7329,22100.0
2014-09-26 15:35:00,85.61,85.63,85.56,85.63,24000.0,66.7251,66.7407,66.6861,66.7407,24000.0
2014-09-26 15:40:00,85.63,85.66,85.58,85.6,33500.0,66.7407,66.7641,66.7017,66.7173,33500.0
2014-09-26 15:45:00,85.6,85.6,85.48,85.52,34100.0,66.7173,66.7173,66.6238,66.655,34100.0
2014-09-26 15:50:00,85.52,85.62,85.52,85.58,50400.0,66.655,66.7329,66.655,66.7017,50400.0
2014-09-26 15:55:00,85.58,85.65,85.55,85.6,54800.0,66.7017,66.7563,66.6783,66.7173,54800.0
2014-09-29 09:30:00,84.98,84.98,84.78,84.94,25000.0,66.2341,66.2341,66.0782,66.2029,25000.0
2014-09-29 09:35:00,84.94,85.01,84.88,84.97,20500.0,66.2029,66.2575,66.1561,66.2263,20500.0
2014-09-29 09:40:00,84.92,85.04,84.91,85.02,21100.0,66.1873,66.2808,66.1795,66.2653,21100.0
2014-09-29 09:45:00,85.03,85.09,84.95,85.03,28800.0,66.273,66.3198,66.2107,66.273,28800.0
2014-09-29 09:50:00,85.03,85.1,84.99,85.1,18300.0,66.273,66.3276,66.2419,66.3276,18300.0
2014-09-29 09:55:00,85.11,85.22,85.03,85.16,14100.0,66.3354,66.4211,66.273,66.3744,14100.0
2014-09-29 10:00:00,85.17,85.2,85.09,85.16,21500.0,66.3822,66.4055,66.3198,66.3744,21500.0
2014-09-29 10:05:00,85.17,85.25,85.17,85.17,16300.0,66.3822,66.4445,66.3822,66.3822,16300.0
2014-09-29 10:10:00,85.17,85.2,85.08,85.12,47400.0,66.3822,66.4055,66.312,66.3432,47400.0
2014-09-29 10:15:00,85.11,85.19,85.09,85.19,16100.0,66.3354,66.3978,66.3198,66.3978,16100.0
2014-09-29 10:20:00,85.21,85.34,85.2,85.26,17800.0,66.4133,66.5147,66.4055,66.4523,17800.0
2014-09-29 10:25:00,85.25,85.25,85.11,85.12,12300.0,66.4445,66.4445,66.3354,66.3432,12300.0
2014-09-29 10:30:00,85.13,85.24,85.11,85.24,11400.0,66.351,66.4367,66.3354,66.4367,11400.0
2014-09-29 10:35:00,85.24,85.25,85.2,85.23,8000.0,66.4367,66.4445,66.4055,66.4289,8000.0
2014-09-29 10:40:00,85.24,85.33,85.23,85.33,5800.0,66.4367,66.5069,66.4289,66.5069,5800.0
2014-09-29 10:45:00,85.33,85.35,85.27,85.34,11500.0,66.5069,66.5225,66.4601,66.5147,11500.0
2014-09-29 10:50:00,85.34,85.35,85.31,85.33,4600.0,66.5147,66.5225,66.4913,66.5069,4600.0
2014-09-29 10:55:00,85.33,85.34,85.27,85.28,23100.0,66.5069,66.5147,66.4601,66.4679,23100.0
2014-09-29 11:00:00,85.29,85.3,85.26,85.3,13700.0,66.4757,66.4835,66.4523,66.4835,13700.0
2014-09-29 11:05:00,85.3,85.37,85.3,85.35,12000.0,66.4835,66.538,66.4835,66.5225,12000.0
2014-09-29 11:10:00,85.36,85.57,85.36,85.57,17700.0,66.5303,66.6939,66.5303,66.6939,17700.0
2014-09-29 11:15:00,85.54,85.6,85.54,85.54,10700.0,66.6705,66.7173,66.6705,66.6705,10700.0
2014-09-29 11:20:00,85.55,85.61,85.54,85.61,17700.0,66.6783,66.7251,66.6705,66.7251,17700.0
2014-09-29 11:25:00,85.61,85.61,85.54,85.58,13500.0,66.7251,66.7251,66.6705,66.7017,13500.0
2014-09-29 11:30:00,85.56,85.57,85.49,85.49,7300.0,66.6861,66.6939,66.6316,66.6316,7300.0
2014-09-29 11:35:00,85.49,85.49,85.4,85.4,5700.0,66.6316,66.6316,66.5614,66.5614,5700.0
2014-09-29 11:40:00,85.39,85.44,85.37,85.42,7100.0,66.5536,66.5926,66.538,66.577,7100.0
2014-09-29 11:45:00,85.43,85.44,85.38,85.41,5500.0,66.5848,66.5926,66.5458,66.5692,5500.0
2014-09-29 11:50:00,85.42,85.49,85.42,85.46,8400.0,66.577,66.6316,66.577,66.6082,8400.0
2014-09-29 11:55:00,85.48,85.49,85.46,85.49,4600.0,66.6238,66.6316,66.6082,66.6316,4600.0
2014-09-29 12:00:00,85.49,85.51,85.45,85.48,12000.0,66.6316,66.6472,66.6004,66.6238,12000.0
2014-09-29 12:05:00,85.47,85.47,85.42,85.44,6800.0,66.616,66.616,66.577,66.5926,6800.0
2014-09-29 12:10:00,85.43,85.43,85.33,85.36,6700.0,66.5848,66.5848,66.5069,66.5303,6700.0
2014-09-29 12:15:00,85.34,85.39,85.32,85.38,6600.0,66.5147,66.5536,66.4991,66.5458,6600.0
2014-09-29 12:20:00,85.38,85.38,85.3,85.33,9200.0,66.5458,66.5458,66.4835,66.5069,9200.0
2014-09-29 12:25:00,85.33,85.33,85.25,85.28,6000.0,66.5069,66.5069,66.4445,66.4679,6000.0
2014-09-29 12:30:00,85.27,85.32,85.23,85.24,9900.0,66.4601,66.4991,66.4289,66.4367,9900.0
2014-09-29 12:35:00,85.22,85.24,85.2,85.23,5900.0,66.4211,66.4367,66.4055,66.4289,5900.0
2014-09-29 12:40:00,85.23,85.29,85.22,85.28,4400.0,66.4289,66.4757,66.4211,66.4679,4400.0
2014-09-29 12:45:00,85.27,85.27,85.18,85.21,4800.0,66.4601,66.4601,66.39,66.4133,4800.0
2014-09-29 12:50:00,85.2,85.34,85.2,85.28,8200.0,66.4055,66.5147,66.4055,66.4679,8200.0
2014-09-29 12:55:00,85.28,85.29,85.26,85.26,3100.0,66.4679,66.4757,66.4523,66.4523,3100.0
2014-09-29 13:00:00,85.26,85.28,85.23,85.24,11200.0,66.4523,66.4679,66.4289,66.4367,11200.0
2014-09-29 13:05:00,85.23,85.24,85.19,85.23,7000.0,66.4289,66.4367,66.3978,66.4289,7000.0
2014-09-29 13:10:00,85.24,85.26,85.23,85.23,3600.0,66.4367,66.4523,66.4289,66.4289,3600.0
2014-09-29 13:15:00,85.23,85.36,85.23,85.34,8900.0,66.4289,66.5303,66.4289,66.5147,8900.0
2014-09-29 13:20:00,85.34,85.36,85.31,85.33,5700.0,66.5147,66.5303,66.4913,66.5069,5700.0
2014-09-29 13:25:00,85.33,85.39,85.33,85.39,4600.0,66.5069,66.5536,66.5069,66.5536,4600.0
2014-09-29 13:30:00,85.41,85.45,85.4,85.42,8000.0,66.5692,66.6004,66.5614,66.577,8000.0
2014-09-29 13:35:00,85.41,85.41,85.37,85.39,10300.0,66.5692,66.5692,66.538,66.5536,10300.0
2014-09-29 13:40:00,85.38,85.38,85.28,85.28,7300.0,66.5458,66.5458,66.4679,66.4679,7300.0
2014-09-29 13:45:00,85.28,85.3,85.26,85.3,6600.0,66.4679,66.4835,66.4523,66.4835,6600.0
2014-09-29 13:50:00,85.31,85.4,85.31,85.39,8400.0,66.4913,66.5614,66.4913,66.5536,8400.0
2014-09-29 13:55:00,85.38,85.38,85.33,85.37,5500.0,66.5458,66.5458,66.5069,66.538,5500.0
2014-09-29 14:00:00,85.37,85.44,85.36,85.4,10000.0,66.538,66.5926,66.5303,66.5614,10000.0
2014-09-29 14:05:00,85.41,85.41,85.28,85.28,6100.0,66.5692,66.5692,66.4679,66.4679,6100.0
2014-09-29 14:10:00,85.29,85.31,85.27,85.29,9900.0,66.4757,66.4913,66.4601,66.4757,9900.0
2014-09-29 14:15:00,85.29,85.29,85.22,85.23,10400.0,66.4757,66.4757,66.4211,66.4289,10400.0
2014-09-29 14:20:00,85.23,85.25,85.13,85.14,14500.0,66.4289,66.4445,66.351,66.3588,14500.0
2014-09-29 14:25:00,85.14,85.19,85.13,85.15,13600.0,66.3588,66.3978,66.351,66.3666,13600.0
2014-09-29 14:30:00,85.15,85.27,85.15,85.27,12000.0,66.3666,66.4601,66.3666,66.4601,12000.0
2014-09-29 14:35:00,85.26,85.27,85.21,85.23,9200.0,66.4523,66.4601,66.4133,66.4289,9200.0
2014-09-29 14:40:00,85.24,85.25,85.2,85.21,7700.0,66.4367,66.4445,66.4055,66.4133,7700.0
2014-09-29 14:45:00,85.21,85.28,85.2,85.26,18600.0,66.4133,66.4679,66.4055,66.4523,18600.0
2014-09-29 14:50:00,85.27,85.28,85.24,85.25,7600.0,66.4601,66.4679,66.4367,66.4445,7600.0
2014-09-29 14:55:00,85.25,85.41,85.25,85.39,13800.0,66.4445,66.5692,66.4445,66.5536,13800.0
2014-09-29 15:00:00,85.38,85.43,85.38,85.42,8800.0,66.5458,66.5848,66.5458,66.577,8800.0
2014-09-29 15:05:00,85.41,85.46,85.4,85.4,12300.0,66.5692,66.6082,66.5614,66.5614,12300.0
2014-09-29 15:10:00,85.4,85.52,85.38,85.52,14500.0,66.5614,66.655,66.5458,66.655,14500.0
2014-09-29 15:15:00,85.53,85.54,85.47,85.54,19500.0,66.6628,66.6705,66.616,66.6705,19500.0
2014-09-29 15:20:00,85.55,85.58,85.5,85.55,23100.0,66.6783,66.7017,66.6394,66.6783,23100.0
2014-09-29 15:25:00,85.55,85.61,85.53,85.53,40500.0,66.6783,66.7251,66.6628,66.6628,40500.0
2014-09-29 15:30:00,85.54,85.55,85.46,85.5,31100.0,66.6705,66.6783,66.6082,66.6394,31100.0
2014-09-29 15:35:00,85.5,85.51,85.44,85.47,33300.0,66.6394,66.6472,66.5926,66.616,33300.0
2014-09-29 15:40:00,85.47,85.47,85.29,85.31,51400.0,66.616,66.616,66.4757,66.4913,51400.0
2014-09-29 15:45:00,85.3,85.39,85.3,85.36,52700.0,66.4835,66.5536,66.4835,66.5303,52700.0
2014-09-29 15:50:00,85.35,85.38,85.28,85.28,134700.0,66.5225,66.5458,66.4679,66.4679,134700.0
2014-09-29 15:55:00,85.28,85.32,85.25,85.29,132400.0,66.4679,66.4991,66.4445,66.4757,132400.0
2014-09-30 09:30:00,85.25,85.62,85.25,85.35,29000.0,66.4445,66.7329,66.4445,66.5225,29000.0
2014-09-30 09:35:00,85.32,85.33,85.13,85.16,21200.0,66.4991,66.5069,66.351,66.3744,21200.0
2014-09-30 09:40:00,85.09,85.11,84.92,84.93,23200.0,66.3198,66.3354,66.1873,66.1951,23200.0
2014-09-30 09:45:00,84.91,84.97,84.78,84.78,20500.0,66.1795,66.2263,66.0782,66.0782,20500.0
2014-09-30 09:50:00,84.77,84.97,84.76,84.97,19100.0,66.0704,66.2263,66.0626,66.2263,19100.0
2014-09-30 09:55:00,84.96,84.99,84.84,84.89,10700.0,66.2185,66.2419,66.125,66.1639,10700.0
2014-09-30 10:00:00,84.87,84.87,84.67,84.71,21500.0,66.1483,66.1483,65.9925,66.0236,21500.0
2014-09-30 10:05:00,84.71,84.86,84.68,84.76,16600.0,66.0236,66.1405,66.0003,66.0626,16600.0
2014-09-30 10:10:00,84.75,84.85,84.72,84.84,9300.0,66.0548,66.1328,66.0314,66.125,9300.0
2014-09-30 10:15:00,84.86,85.05,84.85,85.0,19000.0,66.1405,66.2886,66.1328,66.2497,19000.0
2014-09-30 10:20:00,85.0,85.04,84.87,84.89,17100.0,66.2497,66.2808,66.1483,66.1639,17100.0
2014-09-30 10:25:00,84.89,84.94,84.85,84.87,9100.0,66.1639,66.2029,66.1328,66.1483,9100.0
2014-09-30 10:30:00,84.88,84.99,84.88,84.97,9300.0,66.1561,66.2419,66.1561,66.2263,9300.0
2014-09-30 10:35:00,84.98,85.04,84.94,85.04,10000.0,66.2341,66.2808,66.2029,66.2808,10000.0
2014-09-30 10:40:00,85.03,85.19,85.0,85.17,15100.0,66.273,66.3978,66.2497,66.3822,15100.0
2014-09-30 10:45:00,85.17,85.27,85.17,85.25,10500.0,66.3822,66.4601,66.3822,66.4445,10500.0
2014-09-30 10:50:00,85.26,85.27,85.19,85.2,6200.0,66.4523,66.4601,66.3978,66.4055,6200.0
2014-09-30 10:55:00,85.2,85.25,85.19,85.22,12100.0,66.4055,66.4445,66.3978,66.4211,12100.0
2014-09-30 11:00:00,85.2,85.23,85.16,85.17,12300.0,66.4055,66.4289,66.3744,66.3822,12300.0
2014-09-30 11:05:00,85.18,85.37,85.18,85.35,18300.0,66.39,66.538,66.39,66.5225,18300.0
2014-09-30 11:10:00,85.33,85.33,85.23,85.26,45900.0,66.5069,66.5069,66.4289,66.4523,45900.0
2014-09-30 11:15:00,85.26,85.29,85.2,85.23,9400.0,66.4523,66.4757,66.4055,66.4289,9400.0
2014-09-30 11:20:00,85.21,85.28,85.2,85.28,9200.0,66.4133,66.4679,66.4055,66.4679,9200.0
2014-09-30 11:25:00,85.29,85.32,85.26,85.28,12700.0,66.4757,66.4991,66.4523,66.4679,12700.0
2014-09-30 11:30:00,85.27,85.29,85.22,85.25,7500.0,66.4601,66.4757,66.4211,66.4445,7500.0
2014-09-30 11:35:00,85.21,85.26,85.2,85.2,6700.0,66.4133,66.4523,66.4055,66.4055,6700.0
2014-09-30 11:40:00,85.18,85.21,85.14,85.15,8900.0,66.39,66.4133,66.3588,66.3666,8900.0
2014-09-30 11:45:00,85.14,85.16,85.1,85.12,5400.0,66.3588,66.3744,66.3276,66.3432,5400.0
2014-09-30 11:50:00,85.13,85.18,85.13,85.18,6500.0,66.351,66.39,66.351,66.39,6500.0
2014-09-30 11:55:00,85.16,85.18,85.08,85.12,18300.0,66.3744,66.39,66.312,66.3432,18300.0
2014-09-30 12:00:00,85.12,85.12,85.05,85.07,9200.0,66.3432,66.3432,66.2886,66.3042,9200.0
2014-09-30 12:05:00,85.08,85.09,85.06,85.08,6100.0,66.312,66.3198,66.2964,66.312,6100.0
2014-09-30 12:10:00,85.07,85.11,85.07,85.09,6600.0,66.3042,66.3354,66.3042,66.3198,6600.0
2014-09-30 12:15:00,85.08,85.09,85.05,85.08,5200.0,66.312,66.3198,66.2886,66.312,5200.0
2014-09-30 12:20:00,85.1,85.1,85.0,85.0,6700.0,66.3276,66.3276,66.2497,66.2497,6700.0
2014-09-30 12:25:00,85.0,85.01,84.9,84.9,7000.0,66.2497,66.2575,66.1717,66.1717,7000.0
2014-09-30 12:30:00,84.9,84.96,84.87,84.96,7700.0,66.1717,66.2185,66.1483,66.2185,7700.0
2014-09-30 12:35:00,84.95,84.96,84.8,84.82,14400.0,66.2107,66.2185,66.0938,66.1094,14400.0
2014-09-30 12:40:00,84.8,84.86,84.77,84.86,8900.0,66.0938,66.1405,66.0704,66.1405,8900.0
2014-09-30 12:45:00,84.87,84.91,84.82,84.83,7500.0,66.1483,66.1795,66.1094,66.1172,7500.0
2014-09-30 12:50:00,84.81,84.86,84.81,84.84,8100.0,66.1016,66.1405,66.1016,66.125,8100.0
2014-09-30 12:55:00,84.85,84.86,84.77,84.79,8200.0,66.1328,66.1405,66.0704,66.086,8200.0
2014-09-30 13:00:00,84.8,84.85,84.8,84.81,16500.0,66.0938,66.1328,66.0938,66.1016,16500.0
2014-09-30 13:05:00,84.81,84.9,84.76,84.76,11200.0,66.1016,66.1717,66.0626,66.0626,11200.0
2014-09-30 13:10:00,84.79,84.82,84.74,84.75,4100.0,66.086,66.1094,66.047,66.0548,4100.0
2014-09-30 13:15:00,84.75,84.78,84.71,84.72,6700.0,66.0548,66.0782,66.0236,66.0314,6700.0
2014-09-30 13:20:00,84.71,84.72,84.66,84.7,17800.0,66.0236,66.0314,65.9847,66.0158,17800.0
2014-09-30 13:25:00,84.7,84.75,84.62,84.64,17300.0,66.0158,66.0548,65.9535,65.9691,17300.0
2014-09-30 13:30:00,84.63,84.67,84.59,84.62,16100.0,65.9613,65.9925,65.9301,65.9535,16100.0
2014-09-30 13:35:00,84.61,84.69,84.6,84.67,17900.0,65.9457,66.008,65.9379,65.9925,17900.0
2014-09-30 13:40:00,84.66,84.67,84.44,84.46,54400.0,65.9847,65.9925,65.8132,65.8288,54400.0
2014-09-30 13:45:00,84.45,84.45,84.22,84.24,71000.0,65.821,65.821,65.6417,65.6573,71000.0
2014-09-30 13:50:00,84.24,84.34,84.22,84.34,38100.0,65.6573,65.7353,65.6417,65.7353,38100.0
2014-09-30 13:55:00,84.34,84.42,84.34,84.42,32000.0,65.7353,65.7976,65.7353,65.7976,32000.0
2014-09-30 14:00:00,84.42,84.48,84.41,84.46,21300.0,65.7976,65.8444,65.7898,65.8288,21300.0
2014-09-30 14:05:00,84.47,84.49,84.39,84.41,13900.0,65.8366,65.8522,65.7742,65.7898,13900.0
2014-09-30 14:10:00,84.42,84.46,84.39,84.42,14800.0,65.7976,65.8288,65.7742,65.7976,14800.0
2014-09-30 14:15:00,84.42,84.44,84.37,84.39,15300.0,65.7976,65.8132,65.7586,65.7742,15300.0
2014-09-30 14:20:00,84.39,84.41,84.26,84.31,25100.0,65.7742,65.7898,65.6729,65.7119,25100.0
2014-09-30 14:25:00,84.3,84.35,84.25,84.32,78500.0,65.7041,65.7431,65.6651,65.7197,78500.0
2014-09-30 14:30:00,84.34,84.5,84.33,84.45,17200.0,65.7353,65.86,65.7275,65.821,17200.0
2014-09-30 14:35:00,84.44,84.45,84.38,84.38,10400.0,65.8132,65.821,65.7664,65.7664,10400.0
2014-09-30 14:40:00,84.37,84.37,84.31,84.33,10300.0,65.7586,65.7586,65.7119,65.7275,10300.0
2014-09-30 14:45:00,84.32,84.45,84.32,84.44,16700.0,65.7197,65.821,65.7197,65.8132,16700.0
2014-09-30 14:50:00,84.45,84.47,84.42,84.47,13400.0,65.821,65.8366,65.7976,65.8366,13400.0
2014-09-30 14:55:00,84.47,84.53,84.42,84.43,22100.0,65.8366,65.8833,65.7976,65.8054,22100.0
2014-09-30 15:00:00,84.43,84.43,84.34,84.39,16400.0,65.8054,65.8054,65.7353,65.7742,16400.0
2014-09-30 15:05:00,84.4,84.41,84.32,84.41,19800.0,65.782,65.7898,65.7197,65.7898,19800.0
2014-09-30 15:10:00,84.42,84.45,84.39,84.39,17900.0,65.7976,65.821,65.7742,65.7742,17900.0
2014-09-30 15:15:00,84.39,84.45,84.38,84.44,16700.0,65.7742,65.821,65.7664,65.8132,16700.0
2014-09-30 15:20:00,84.44,84.53,84.43,84.51,30400.0,65.8132,65.8833,65.8054,65.8678,30400.0
2014-09-30 15:25:00,84.51,84.55,84.49,84.55,24600.0,65.8678,65.8989,65.8522,65.8989,24600.0
2014-09-30 15:30:00,84.56,84.6,84.5,84.54,33000.0,65.9067,65.9379,65.86,65.8911,33000.0
2014-09-30 15:35:00,84.55,84.68,84.55,84.59,29900.0,65.8989,66.0003,65.8989,65.9301,29900.0
2014-09-30 15:40:00,84.59,84.66,84.59,84.61,32000.0,65.9301,65.9847,65.9301,65.9457,32000.0
2014-09-30 15:45:00,84.61,84.63,84.56,84.59,48600.0,65.9457,65.9613,65.9067,65.9301,48600.0
2014-09-30 15:50:00,84.58,84.62,84.55,84.61,40700.0,65.9223,65.9535,65.8989,65.9457,40700.0
2014-09-30 15:55:00,84.61,84.62,84.42,84.43,81200.0,65.9457,65.9535,65.7976,65.8054,81200.0
2014-10-01 09:30:00,84.28,84.37,84.1,84.11,52600.0,65.6885,65.7586,65.5482,65.556,52600.0
2014-10-01 09:35:00,84.09,84.09,83.8,83.81,36600.0,65.5404,65.5404,65.3144,65.3222,36600.0
2014-10-01 09:40:00,83.81,84.02,83.78,83.94,9700.0,65.3222,65.4858,65.2988,65.4235,9700.0
2014-10-01 09:45:00,83.94,83.94,83.72,83.77,17900.0,65.4235,65.4235,65.252,65.291,17900.0
2014-10-01 09:50:00,83.74,83.74,83.61,83.68,49500.0,65.2676,65.2676,65.1663,65.2208,49500.0
2014-10-01 09:55:00,83.7,83.79,83.67,83.75,29100.0,65.2364,65.3066,65.2131,65.2754,29100.0
2014-10-01 10:00:00,83.74,83.76,83.55,83.58,35700.0,65.2676,65.2832,65.1195,65.1429,35700.0
2014-10-01 10:05:00,83.56,83.7,83.53,83.69,50300.0,65.1273,65.2364,65.1039,65.2286,50300.0
2014-10-01 10:10:00,83.7,83.74,83.64,83.67,51400.0,65.2364,65.2676,65.1897,65.2131,51400.0
2014-10-01 10:15:00,83.68,83.72,83.67,83.7,40600.0,65.2208,65.252,65.2131,65.2364,40600.0
2014-10-01 10:20:00,83.7,83.75,83.68,83.69,20000.0,65.2364,65.2754,65.2208,65.2286,20000.0
2014-10-01 10:25:00,83.69,83.73,83.67,83.7,30000.0,65.2286,65.2598,65.2131,65.2364,30000.0
2014-10-01 10:30:00,83.71,83.71,83.57,83.6,14700.0,65.2442,65.2442,65.1351,65.1585,14700.0
2014-10-01 10:35:00,83.59,83.62,83.48,83.52,19500.0,65.1507,65.1741,65.065,65.0961,19500.0
2014-10-01 10:40:00,83.55,83.67,83.55,83.62,9500.0,65.1195,65.2131,65.1195,65.1741,9500.0
2014-10-01 10:45:00,83.62,83.71,83.56,83.69,15900.0,65.1741,65.2442,65.1273,65.2286,15900.0
2014-10-01 10:50:00,83.69,83.74,83.66,83.69,14900.0,65.2286,65.2676,65.2053,65.2286,14900.0
2014-10-01 10:55:00,83.7,83.84,83.69,83.84,12300.0,65.2364,65.3456,65.2286,65.3456,12300.0
2014-10-01 11:00:00,83.82,83.89,83.81,83.84,23300.0,65.33,65.3845,65.3222,65.3456,23300.0
2014-10-01 11:05:00,83.84,83.89,83.83,83.85,26900.0,65.3456,65.3845,65.3378,65.3533,26900.0
2014-10-01 11:10:00,83.85,83.86,83.78,83.78,14000.0,65.3533,65.3611,65.2988,65.2988,14000.0
2014-10-01 11:15:00,83.77,83.86,83.76,83.83,16000.0,65.291,65.3611,65.2832,65.3378,16000.0
2014-10-01 11:20:00,83.83,83.84,83.75,83.8,11100.0,65.3378,65.3456,65.2754,65.3144,11100.0
2014-10-01 11:25:00,83.81,83.82,83.74,83.76,16300.0,65.3222,65.33,65.2676,65.2832,16300.0
2014-10-01 11:30:00,83.76,83.8,83.7,83.7,17100.0,65.2832,65.3144,65.2364,65.2364,17100.0
2014-10-01 11:35:00,83.7,83.75,83.7,83.71,21900.0,65.2364,65.2754,65.2364,65.2442,21900.0
2014-10-01 11:40:00,83.71,83.75,83.66,83.72,18000.0,65.2442,65.2754,65.2053,65.252,18000.0
2014-10-01 11:45:00,83.71,83.73,83.63,83.65,17300.0,65.2442,65.2598,65.1819,65.1975,17300.0
2014-10-01 11:50:00,83.64,83.77,83.64,83.77,8700.0,65.1897,65.291,65.1897,65.291,8700.0
2014-10-01 11:55:00,83.76,83.79,83.74,83.74,8100.0,65.2832,65.3066,65.2676,65.2676,8100.0
2014-10-01 12:00:00,83.73,83.76,83.7,83.72,12800.0,65.2598,65.2832,65.2364,65.252,12800.0
2014-10-01 12:05:00,83.73,83.78,83.65,83.76,21600.0,65.2598,65.2988,65.1975,65.2832,21600.0
2014-10-01 12:10:00,83.77,83.77,83.63,83.64,6800.0,65.291,65.291,65.1819,65.1897,6800.0
2014-10-01 12:15:00,83.66,83.66,83.6,83.66,9200.0,65.2053,65.2053,65.1585,65.2053,9200.0
2014-10-01 12:20:00,83.66,83.72,83.62,83.71,9400.0,65.2053,65.252,65.1741,65.2442,9400.0
2014-10-01 12:25:00,83.71,83.78,83.67,83.75,15300.0,65.2442,65.2988,65.2131,65.2754,15300.0
2014-10-01 12:30:00,83.72,83.72,83.61,83.65,12300.0,65.252,65.252,65.1663,65.1975,12300.0
2014-10-01 12:35:00,83.67,83.69,83.62,83.63,15700.0,65.2131,65.2286,65.1741,65.1819,15700.0
2014-10-01 12:40:00,83.63,83.64,83.55,83.55,11200.0,65.1819,65.1897,65.1195,65.1195,11200.0
2014-10-01 12:45:00,83.54,83.56,83.45,83.45,10700.0,65.1117,65.1273,65.0416,65.0416,10700.0
2014-10-01 12:50:00,83.46,83.59,83.46,83.56,8400.0,65.0494,65.1507,65.0494,65.1273,8400.0
2014-10-01 12:55:00,83.57,83.57,83.49,83.52,6900.0,65.1351,65.1351,65.0728,65.0961,6900.0
2014-10-01 13:00:00,83.52,83.57,83.5,83.55,9000.0,65.0961,65.1351,65.0806,65.1195,9000.0
2014-10-01 13:05:00,83.55,83.55,83.45,83.45,10600.0,65.1195,65.1195,65.0416,65.0416,10600.0
2014-10-01 13:10:00,83.46,83.55,83.46,83.49,9200.0,65.0494,65.1195,65.0494,65.0728,9200.0
2014-10-01 13:15:00,83.49,83.5,83.42,83.45,10700.0,65.0728,65.0806,65.0182,65.0416,10700.0
2014-10-01 13:20:00,83.45,83.45,83.39,83.41,13500.0,65.0416,65.0416,64.9948,65.0104,13500.0
2014-10-01 13:25:00,83.42,83.45,83.39,83.42,16500.0,65.0182,65.0416,64.9948,65.0182,16500.0
2014-10-01 13:30:00,83.42,83.42,83.27,83.28,16000.0,65.0182,65.0182,64.9013,64.9091,16000.0
2014-10-01 13:35:00,83.28,83.3,83.17,83.19,15300.0,64.9091,64.9247,64.8233,64.8389,15300.0
2014-10-01 13:40:00,83.19,83.19,83.15,83.18,26400.0,64.8389,64.8389,64.8078,64.8311,26400.0
2014-10-01 13:45:00,83.18,83.26,83.17,83.19,25900.0,64.8311,64.8935,64.8233,64.8389,25900.0
2014-10-01 13:50:00,83.19,83.22,83.16,83.2,19300.0,64.8389,64.8623,64.8156,64.8467,19300.0
2014-10-01 13:55:00,83.19,83.2,83.06,83.11,37100.0,64.8389,64.8467,64.7376,64.7766,37100.0
2014-10-01 14:00:00,83.11,83.15,83.07,83.12,7800.0,64.7766,64.8078,64.7454,64.7844,7800.0
2014-10-01 14:05:00,83.12,83.23,83.12,83.22,6300.0,64.7844,64.8701,64.7844,64.8623,6300.0
2014-10-01 14:10:00,83.23,83.25,83.19,83.21,13300.0,64.8701,64.8857,64.8389,64.8545,13300.0
2014-10-01 14:15:00,83.22,83.22,83.15,83.19,11100.0,64.8623,64.8623,64.8078,64.8389,11100.0
2014-10-01 14:20:00,83.18,83.25,83.15,83.25,16100.0,64.8311,64.8857,64.8078,64.8857,16100.0
2014-10-01 14:25:00,83.26,83.3,83.24,83.24,12000.0,64.8935,64.9247,64.8779,64.8779,12000.0
2014-10-01 14:30:00,83.25,83.29,83.15,83.19,14400.0,64.8857,64.9169,64.8078,64.8389,14400.0
2014-10-01 14:35:00,83.2,83.24,83.19,83.24,10700.0,64.8467,64.8779,64.8389,64.8779,10700.0
2014-10-01 14:40:00,83.24,83.25,83.21,83.25,12100.0,64.8779,64.8857,64.8545,64.8857,12100.0
2014-10-01 14:45:00,83.26,83.28,83.23,83.26,12200.0,64.8935,64.9091,64.8701,64.8935,12200.0
2014-10-01 14:50:00,83.26,83.26,83.16,83.2,12100.0,64.8935,64.8935,64.8156,64.8467,12100.0
2014-10-01 14:55:00,83.2,83.21,83.08,83.11,13900.0,64.8467,64.8545,64.7532,64.7766,13900.0
2014-10-01 15:00:00,83.1,83.12,82.99,83.03,32500.0,64.7688,64.7844,64.6831,64.7142,32500.0
2014-10-01 15:05:00,83.02,83.06,82.92,82.94,27800.0,64.7064,64.7376,64.6285,64.6441,27800.0
2014-10-01 15:10:00,82.94,83.04,82.9,83.02,23300.0,64.6441,64.722,64.6129,64.7064,23300.0
2014-10-01 15:15:00,83.03,83.21,83.02,83.2,60700.0,64.7142,64.8545,64.7064,64.8467,60700.0
2014-10-01 15:20:00,83.19,83.19,82.97,82.98,33600.0,64.8389,64.8389,64.6675,64.6753,33600.0
2014-10-01 15:25:00,82.97,83.16,82.97,83.13,35700.0,64.6675,64.8156,64.6675,64.7922,35700.0
2014-10-01 15:30:00,83.13,83.2,83.12,83.12,28800.0,64.7922,64.8467,64.7844,64.7844,28800.0
2014-10-01 15:35:00,83.11,83.2,83.07,83.18,41500.0,64.7766,64.8467,64.7454,64.8311,41500.0
2014-10-01 15:40:00,83.18,83.27,83.17,83.18,35600.0,64.8311,64.9013,64.8233,64.8311,35600.0
2014-10-01 15:45:00,83.19,83.37,83.19,83.33,60600.0,64.8389,64.9792,64.8389,64.9481,60600.0
2014-10-01 15:50:00,83.33,83.34,83.19,83.23,58400.0,64.9481,64.9558,64.8389,64.8701,58400.0
2014-10-01 15:55:00,83.24,83.29,83.12,83.12,107300.0,64.8779,64.9169,64.7844,64.7844,107300.0
2014-10-02 09:30:00,83.12,83.33,83.11,83.11,35700.0,64.7844,64.9481,64.7766,64.7766,35700.0
2014-10-02 09:35:00,83.15,83.29,83.14,83.28,21100.0,64.8078,64.9169,64.8,64.9091,21100.0
2014-10-02 09:40:00,83.28,83.31,83.23,83.31,19200.0,64.9091,64.9325,64.8701,64.9325,19200.0
2014-10-02 09:45:00,83.3,83.35,83.15,83.3,15500.0,64.9247,64.9636,64.8078,64.9247,15500.0
2014-10-02 09:50:00,83.3,83.48,83.3,83.35,7100.0,64.9247,65.065,64.9247,64.9636,7100.0
2014-10-02 09:55:00,83.37,83.41,83.27,83.27,11700.0,64.9792,65.0104,64.9013,64.9013,11700.0
2014-10-02 10:00:00,83.28,83.32,83.25,83.29,8000.0,64.9091,64.9403,64.8857,64.9169,8000.0
2014-10-02 10:05:00,83.29,83.45,83.26,83.42,9500.0,64.9169,65.0416,64.8935,65.0182,9500.0
2014-10-02 10:10:00,83.4,83.42,83.26,83.29,8000.0,65.0026,65.0182,64.8935,64.9169,8000.0
2014-10-02 10:15:00,83.29,83.36,83.27,83.31,12900.0,64.9169,64.9714,64.9013,64.9325,12900.0
2014-10-02 10:20:00,83.31,83.4,83.29,83.36,10900.0,64.9325,65.0026,64.9169,64.9714,10900.0
2014-10-02 10:25:00,83.36,83.37,83.3,83.3,9100.0,64.9714,64.9792,64.9247,64.9247,9100.0
2014-10-02 10:30:00,83.29,83.29,83.07,83.07,10000.0,64.9169,64.9169,64.7454,64.7454,10000.0
2014-10-02 10:35:00,83.07,83.19,83.01,83.19,8500.0,64.7454,64.8389,64.6986,64.8389,8500.0
2014-10-02 10:40:00,83.19,83.2,83.0,83.05,8700.0,64.8389,64.8467,64.6908,64.7298,8700.0
2014-10-02 10:45:00,83.06,83.11,83.05,83.1,6000.0,64.7376,64.7766,64.7298,64.7688,6000.0
2014-10-02 10:50:00,83.09,83.09,82.98,83.05,12000.0,64.761,64.761,64.6753,64.7298,12000.0
2014-10-02 10:55:00,83.05,83.06,82.94,82.95,7800.0,64.7298,64.7376,64.6441,64.6519,7800.0
2014-10-02 11:00:00,82.97,82.98,82.92,82.98,5200.0,64.6675,64.6753,64.6285,64.6753,5200.0
2014-10-02 11:05:00,83.0,83.11,83.0,83.05,9000.0,64.6908,64.7766,64.6908,64.7298,9000.0
2014-10-02 11:10:00,83.05,83.08,82.99,83.07,5700.0,64.7298,64.7532,64.6831,64.7454,5700.0
2014-10-02 11:15:00,83.08,83.09,82.98,82.99,9200.0,64.7532,64.761,64.6753,64.6831,9200.0
2014-10-02 11:20:00,82.98,82.98,82.88,82.88,8700.0,64.6753,64.6753,64.5973,64.5973,8700.0
2014-10-02 11:25:00,82.9,82.96,82.89,82.92,6600.0,64.6129,64.6597,64.6051,64.6285,6600.0
2014-10-02 11:30:00,82.92,82.92,82.79,82.83,10300.0,64.6285,64.6285,64.5272,64.5584,10300.0
2014-10-02 11:35:00,82.84,82.84,82.73,82.82,10100.0,64.5661,64.5661,64.4804,64.5506,10100.0
2014-10-02 11:40:00,82.83,82.86,82.66,82.7,12800.0,64.5584,64.5817,64.4259,64.457,12800.0
2014-10-02 11:45:00,82.72,82.79,82.7,82.76,14900.0,64.4726,64.5272,64.457,64.5038,14900.0
2014-10-02 11:50:00,82.76,82.84,82.68,82.81,16400.0,64.5038,64.5661,64.4414,64.5428,16400.0
2014-10-02 11:55:00,82.81,82.81,82.7,82.78,5600.0,64.5428,64.5428,64.457,64.5194,5600.0
2014-10-02 12:00:00,82.78,82.84,82.77,82.82,11100.0,64.5194,64.5661,64.5116,64.5506,11100.0
2014-10-02 12:05:00,82.82,82.92,82.79,82.9,19400.0,64.5506,64.6285,64.5272,64.6129,19400.0
2014-10-02 12:10:00,82.9,82.94,82.89,82.94,11800.0,64.6129,64.6441,64.6051,64.6441,11800.0
2014-10-02 12:15:00,82.94,82.96,82.9,82.95,7700.0,64.6441,64.6597,64.6129,64.6519,7700.0
2014-10-02 12:20:00,82.94,83.0,82.91,83.0,10600.0,64.6441,64.6908,64.6207,64.6908,10600.0
2014-10-02 12:25:00,83.0,83.01,82.92,82.95,11200.0,64.6908,64.6986,64.6285,64.6519,11200.0
2014-10-02 12:30:00,82.96,83.01,82.87,82.92,13300.0,64.6597,64.6986,64.5895,64.6285,13300.0
2014-10-02 12:35:00,82.93,82.98,82.92,82.93,10000.0,64.6363,64.6753,64.6285,64.6363,10000.0
2014-10-02 12:40:00,82.93,82.96,82.86,82.93,19600.0,64.6363,64.6597,64.5817,64.6363,19600.0
2014-10-02 12:45:00,82.94,82.95,82.87,82.89,8500.0,64.6441,64.6519,64.5895,64.6051,8500.0
2014-10-02 12:50:00,82.89,83.03,82.88,83.0,42600.0,64.6051,64.7142,64.5973,64.6908,42600.0
2014-10-02 12:55:00,83.0,83.02,82.93,83.0,39200.0,64.6908,64.7064,64.6363,64.6908,39200.0
2014-10-02 13:00:00,83.0,83.01,82.96,83.0,25000.0,64.6908,64.6986,64.6597,64.6908,25000.0
2014-10-02 13:05:00,82.99,82.99,82.93,82.96,4800.0,64.6831,64.6831,64.6363,64.6597,4800.0
2014-10-02 13:10:00,82.97,83.03,82.96,83.01,19600.0,64.6675,64.7142,64.6597,64.6986,19600.0
2014-10-02 13:15:00,83.0,83.12,83.0,83.11,16700.0,64.6908,64.7844,64.6908,64.7766,16700.0
2014-10-02 13:20:00,83.11,83.11,83.04,83.08,19800.0,64.7766,64.7766,64.722,64.7532,19800.0
2014-10-02 13:25:00,83.1,83.19,83.09,83.17,21700.0,64.7688,64.8389,64.761,64.8233,21700.0
2014-10-02 13:30:00,83.17,83.2,83.14,83.16,12600.0,64.8233,64.8467,64.8,64.8156,12600.0
2014-10-02 13:35:00,83.15,83.15,83.07,83.08,8200.0,64.8078,64.8078,64.7454,64.7532,8200.0
2014-10-02 13:40:00,83.07,83.11,83.04,83.1,8900.0,64.7454,64.7766,64.722,64.7688,8900.0
2014-10-02 13:45:00,83.1,83.12,83.05,83.08,10300.0,64.7688,64.7844,64.7298,64.7532,10300.0
2014-10-02 13:50:00,83.08,83.2,83.07,83.19,13900.0,64.7532,64.8467,64.7454,64.8389,13900.0
2014-10-02 13:55:00,83.19,83.19,83.08,83.08,7200.0,64.8389,64.8389,64.7532,64.7532,7200.0
2014-10-02 14:00:00,83.09,83.11,83.05,83.09,9900.0,64.761,64.7766,64.7298,64.761,9900.0
2014-10-02 14:05:00,83.08,83.2,83.06,83.17,31000.0,64.7532,64.8467,64.7376,64.8233,31000.0
2014-10-02 14:10:00,83.19,83.25,83.15,83.25,17300.0,64.8389,64.8857,64.8078,64.8857,17300.0
2014-10-02 14:15:00,83.25,83.25,83.16,83.19,7200.0,64.8857,64.8857,64.8156,64.8389,7200.0
2014-10-02 14:20:00,83.19,83.2,83.13,83.18,10100.0,64.8389,64.8467,64.7922,64.8311,10100.0
2014-10-02 14:25:00,83.18,83.21,83.18,83.2,24600.0,64.8311,64.8545,64.8311,64.8467,24600.0
2014-10-02 14:30:00,83.2,83.2,83.14,83.15,17200.0,64.8467,64.8467,64.8,64.8078,17200.0
2014-10-02 14:35:00,83.17,83.21,83.12,83.13,12300.0,64.8233,64.8545,64.7844,64.7922,12300.0
2014-10-02 14:40:00,83.14,83.29,83.14,83.28,9700.0,64.8,64.9169,64.8,64.9091,9700.0
2014-10-02 14:45:00,83.28,83.34,83.25,83.29,8900.0,64.9091,64.9558,64.8857,64.9169,8900.0
2014-10-02 14:50:00,83.29,83.44,83.26,83.42,21000.0,64.9169,65.0338,64.8935,65.0182,21000.0
2014-10-02 14:55:00,83.42,83.42,83.33,83.33,11100.0,65.0182,65.0182,64.9481,64.9481,11100.0
2014-10-02 15:00:00,83.33,83.34,83.26,83.32,17900.0,64.9481,64.9558,64.8935,64.9403,17900.0
2014-10-02 15:05:00,83.31,83.36,83.28,83.33,15900.0,64.9325,64.9714,64.9091,64.9481,15900.0
2014-10-02 15:10:00,83.33,83.38,83.25,83.27,19400.0,64.9481,64.987,64.8857,64.9013,19400.0
2014-10-02 15:15:00,83.27,83.27,83.12,83.13,18000.0,64.9013,64.9013,64.7844,64.7922,18000.0
2014-10-02 15:20:00,83.13,83.21,83.12,83.19,11700.0,64.7922,64.8545,64.7844,64.8389,11700.0
2014-10-02 15:25:00,83.19,83.21,83.16,83.17,15900.0,64.8389,64.8545,64.8156,64.8233,15900.0
2014-10-02 15:30:00,83.16,83.19,83.06,83.1,19700.0,64.8156,64.8389,64.7376,64.7688,19700.0
2014-10-02 15:35:00,83.1,83.21,83.1,83.19,20600.0,64.7688,64.8545,64.7688,64.8389,20600.0
2014-10-02 15:40:00,83.19,83.19,83.06,83.06,18900.0,64.8389,64.8389,64.7376,64.7376,18900.0
2014-10-02 15:45:00,83.04,83.12,82.99,83.11,38500.0,64.722,64.7844,64.6831,64.7766,38500.0
2014-10-02 15:50:00,83.12,83.15,83.04,83.06,34600.0,64.7844,64.8078,64.722,64.7376,34600.0
2014-10-02 15:55:00,83.07,83.14,83.06,83.07,57500.0,64.7454,64.8,64.7376,64.7454,57500.0
2014-10-03 09:30:00,83.44,83.84,83.44,83.72,31900.0,65.0338,65.3456,65.0338,65.252,31900.0
2014-10-03 09:35:00,83.75,83.75,83.42,83.45,5400.0,65.2754,65.2754,65.0182,65.0416,5400.0
2014-10-03 09:40:00,83.44,83.63,83.4,83.58,15800.0,65.0338,65.1819,65.0026,65.1429,15800.0
2014-10-03 09:45:00,83.54,83.8,83.5,83.8,47900.0,65.1117,65.3144,65.0806,65.3144,47900.0
2014-10-03 09:50:00,83.8,83.8,83.64,83.66,13900.0,65.3144,65.3144,65.1897,65.2053,13900.0
2014-10-03 09:55:00,83.69,83.71,83.64,83.66,6000.0,65.2286,65.2442,65.1897,65.2053,6000.0
2014-10-03 10:00:00,83.66,83.78,83.66,83.78,17600.0,65.2053,65.2988,65.2053,65.2988,17600.0
2014-10-03 10:05:00,83.78,83.84,83.69,83.72,12200.0,65.2988,65.3456,65.2286,65.252,12200.0
2014-10-03 10:10:00,83.71,83.8,83.63,83.74,20700.0,65.2442,65.3144,65.1819,65.2676,20700.0
2014-10-03 10:15:00,83.75,83.76,83.62,83.64,7600.0,65.2754,65.2832,65.1741,65.1897,7600.0
2014-10-03 10:20:00,83.64,83.67,83.58,83.6,9000.0,65.1897,65.2131,65.1429,65.1585,9000.0
2014-10-03 10:25:00,83.58,83.6,83.4,83.47,28400.0,65.1429,65.1585,65.0026,65.0572,28400.0
2014-10-03 10:30:00,83.47,83.48,83.35,83.35,9100.0,65.0572,65.065,64.9636,64.9636,9100.0
2014-10-03 10:35:00,83.35,83.42,83.31,83.42,9300.0,64.9636,65.0182,64.9325,65.0182,9300.0
2014-10-03 10:40:00,83.41,83.41,83.27,83.33,7700.0,65.0104,65.0104,64.9013,64.9481,7700.0
2014-10-03 10:45:00,83.32,83.36,83.28,83.35,7200.0,64.9403,64.9714,64.9091,64.9636,7200.0
2014-10-03 10:50:00,83.35,83.4,83.32,83.39,5200.0,64.9636,65.0026,64.9403,64.9948,5200.0
2014-10-03 10:55:00,83.39,83.44,83.35,83.39,4800.0,64.9948,65.0338,64.9636,64.9948,4800.0
2014-10-03 11:00:00,83.39,83.52,83.38,83.5,10800.0,64.9948,65.0961,64.987,65.0806,10800.0
2014-10-03 11:05:00,83.53,83.64,83.53,83.61,9100.0,65.1039,65.1897,65.1039,65.1663,9100.0
2014-10-03 11:10:00,83.61,83.61,83.46,83.48,6200.0,65.1663,65.1663,65.0494,65.065,6200.0
2014-10-03 11:15:00,83.46,83.5,83.41,83.44,11200.0,65.0494,65.0806,65.0104,65.0338,11200.0
2014-10-03 11:20:00,83.43,83.44,83.33,83.4,8800.0,65.026,65.0338,64.9481,65.0026,8800.0
2014-10-03 11:25:00,83.41,83.47,83.39,83.44,7500.0,65.0104,65.0572,64.9948,65.0338,7500.0
2014-10-03 11:30:00,83.45,83.51,83.44,83.51,7000.0,65.0416,65.0883,65.0338,65.0883,7000.0
2014-10-03 11:35:00,83.5,83.56,83.5,83.54,6600.0,65.0806,65.1273,65.0806,65.1117,6600.0
2014-10-03 11:40:00,83.53,83.54,83.46,83.46,26700.0,65.1039,65.1117,65.0494,65.0494,26700.0
2014-10-03 11:45:00,83.45,83.48,83.32,83.35,16200.0,65.0416,65.065,64.9403,64.9636,16200.0
2014-10-03 11:50:00,83.35,83.37,83.32,83.33,18500.0,64.9636,64.9792,64.9403,64.9481,18500.0
2014-10-03 11:55:00,83.33,83.39,83.32,83.39,18300.0,64.9481,64.9948,64.9403,64.9948,18300.0
2014-10-03 12:00:00,83.4,83.45,83.33,83.45,13000.0,65.0026,65.0416,64.9481,65.0416,13000.0
2014-10-03 12:05:00,83.42,83.42,83.39,83.4,6800.0,65.0182,65.0182,64.9948,65.0026,6800.0
2014-10-03 12:10:00,83.39,83.42,83.37,83.41,17300.0,64.9948,65.0182,64.9792,65.0104,17300.0
2014-10-03 12:15:00,83.4,83.44,83.36,83.4,22300.0,65.0026,65.0338,64.9714,65.0026,22300.0
2014-10-03 12:20:00,83.4,83.47,83.4,83.47,11100.0,65.0026,65.0572,65.0026,65.0572,11100.0
2014-10-03 12:25:00,83.48,83.5,83.47,83.49,14900.0,65.065,65.0806,65.0572,65.0728,14900.0
2014-10-03 12:30:00,83.5,83.53,83.45,83.48,21400.0,65.0806,65.1039,65.0416,65.065,21400.0
2014-10-03 12:35:00,83.51,83.54,83.5,83.53,14100.0,65.0883,65.1117,65.0806,65.1039,14100.0
2014-10-03 12:40:00,83.56,83.61,83.54,83.58,6500.0,65.1273,65.1663,65.1117,65.1429,6500.0
2014-10-03 12:45:00,83.59,83.59,83.54,83.58,5300.0,65.1507,65.1507,65.1117,65.1429,5300.0
2014-10-03 12:50:00,83.57,83.57,83.52,83.56,4800.0,65.1351,65.1351,65.0961,65.1273,4800.0
2014-10-03 12:55:00,83.56,83.58,83.54,83.55,4300.0,65.1273,65.1429,65.1117,65.1195,4300.0
2014-10-03 13:00:00,83.54,83.6,83.54,83.55,5400.0,65.1117,65.1585,65.1117,65.1195,5400.0
2014-10-03 13:05:00,83.56,83.57,83.52,83.52,8500.0,65.1273,65.1351,65.0961,65.0961,8500.0
2014-10-03 13:10:00,83.53,83.53,83.49,83.49,4800.0,65.1039,65.1039,65.0728,65.0728,4800.0
2014-10-03 13:15:00,83.49,83.49,83.39,83.42,10000.0,65.0728,65.0728,64.9948,65.0182,10000.0
2014-10-03 13:20:00,83.43,83.45,83.41,83.41,5700.0,65.026,65.0416,65.0104,65.0104,5700.0
2014-10-03 13:25:00,83.43,83.44,83.39,83.44,14400.0,65.026,65.0338,64.9948,65.0338,14400.0
2014-10-03 13:30:00,83.44,83.48,83.4,83.43,14600.0,65.0338,65.065,65.0026,65.026,14600.0
2014-10-03 13:35:00,83.44,83.49,83.43,83.49,20600.0,65.0338,65.0728,65.026,65.0728,20600.0
2014-10-03 13:40:00,83.49,83.49,83.43,83.46,7400.0,65.0728,65.0728,65.026,65.0494,7400.0
2014-10-03 13:45:00,83.46,83.5,83.44,83.5,8400.0,65.0494,65.0806,65.0338,65.0806,8400.0
2014-10-03 13:50:00,83.5,83.54,83.45,83.54,9500.0,65.0806,65.1117,65.0416,65.1117,9500.0
2014-10-03 13:55:00,83.53,83.54,83.51,83.53,5200.0,65.1039,65.1117,65.0883,65.1039,5200.0
2014-10-03 14:00:00,83.53,83.69,83.53,83.68,11300.0,65.1039,65.2286,65.1039,65.2208,11300.0
2014-10-03 14:05:00,83.68,83.73,83.66,83.7,6900.0,65.2208,65.2598,65.2053,65.2364,6900.0
2014-10-03 14:10:00,83.69,83.72,83.69,83.71,7800.0,65.2286,65.252,65.2286,65.2442,7800.0
2014-10-03 14:15:00,83.72,83.72,83.68,83.68,8800.0,65.252,65.252,65.2208,65.2208,8800.0
2014-10-03 14:20:00,83.68,83.7,83.65,83.7,11200.0,65.2208,65.2364,65.1975,65.2364,11200.0
2014-10-03 14:25:00,83.7,83.71,83.65,83.66,12600.0,65.2364,65.2442,65.1975,65.2053,12600.0
2014-10-03 14:30:00,83.66,83.71,83.64,83.66,12300.0,65.2053,65.2442,65.1897,65.2053,12300.0
2014-10-03 14:35:00,83.67,83.69,83.65,83.68,5200.0,65.2131,65.2286,65.1975,65.2208,5200.0
2014-10-03 14:40:00,83.67,83.72,83.62,83.62,11500.0,65.2131,65.252,65.1741,65.1741,11500.0
2014-10-03 14:45:00,83.62,83.69,83.62,83.67,12600.0,65.1741,65.2286,65.1741,65.2131,12600.0
2014-10-03 14:50:00,83.67,83.69,83.63,83.65,13000.0,65.2131,65.2286,65.1819,65.1975,13000.0
2014-10-03 14:55:00,83.64,83.65,83.61,83.62,21600.0,65.1897,65.1975,65.1663,65.1741,21600.0
2014-10-03 15:00:00,83.62,83.71,83.59,83.7,17100.0,65.1741,65.2442,65.1507,65.2364,17100.0
2014-10-03 15:05:00,83.69,83.69,83.57,83.58,13800.0,65.2286,65.2286,65.1351,65.1429,13800.0
2014-10-03 15:10:00,83.59,83.64,83.55,83.58,14200.0,65.1507,65.1897,65.1195,65.1429,14200.0
2014-10-03 15:15:00,83.58,83.62,83.56,83.58,13700.0,65.1429,65.1741,65.1273,65.1429,13700.0
2014-10-03 15:20:00,83.58,83.62,83.55,83.59,15300.0,65.1429,65.1741,65.1195,65.1507,15300.0
2014-10-03 15:25:00,83.59,83.66,83.56,83.59,17400.0,65.1507,65.2053,65.1273,65.1507,17400.0
2014-10-03 15:30:00,83.59,83.62,83.54,83.61,19600.0,65.1507,65.1741,65.1117,65.1663,19600.0
2014-10-03 15:35:00,83.6,83.67,83.56,83.62,24800.0,65.1585,65.2131,65.1273,65.1741,24800.0
2014-10-03 15:40:00,83.62,83.63,83.56,83.59,24800.0,65.1741,65.1819,65.1273,65.1507,24800.0
2014-10-03 15:45:00,83.6,83.7,83.56,83.7,59000.0,65.1585,65.2364,65.1273,65.2364,59000.0
2014-10-03 15:50:00,83.7,83.72,83.66,83.68,51500.0,65.2364,65.252,65.2053,65.2208,51500.0
2014-10-03 15:55:00,83.67,83.68,83.62,83.63,101600.0,65.2131,65.2208,65.1741,65.1819,101600.0
2014-10-06 09:30:00,83.81,83.98,83.73,83.95,17200.0,65.3222,65.4547,65.2598,65.4313,17200.0
2014-10-06 09:35:00,83.92,84.0,83.8,83.85,16600.0,65.4079,65.4703,65.3144,65.3533,16600.0
2014-10-06 09:40:00,83.86,84.03,83.84,83.94,10000.0,65.3611,65.4936,65.3456,65.4235,10000.0
2014-10-06 09:45:00,83.96,84.02,83.85,83.9,17900.0,65.4391,65.4858,65.3533,65.3923,17900.0
2014-10-06 09:50:00,83.92,84.0,83.84,83.92,15100.0,65.4079,65.4703,65.3456,65.4079,15100.0
2014-10-06 09:55:00,83.92,83.97,83.89,83.89,8600.0,65.4079,65.4469,65.3845,65.3845,8600.0
2014-10-06 10:00:00,83.86,83.91,83.75,83.78,11100.0,65.3611,65.4001,65.2754,65.2988,11100.0
2014-10-06 10:05:00,83.78,83.87,83.77,83.82,15300.0,65.2988,65.3689,65.291,65.33,15300.0
2014-10-06 10:10:00,83.79,83.85,83.69,83.73,19000.0,65.3066,65.3533,65.2286,65.2598,19000.0
2014-10-06 10:15:00,83.74,83.79,83.71,83.77,11200.0,65.2676,65.3066,65.2442,65.291,11200.0
2014-10-06 10:20:00,83.77,83.83,83.73,83.79,13200.0,65.291,65.3378,65.2598,65.3066,13200.0
2014-10-06 10:25:00,83.8,83.8,83.72,83.77,9300.0,65.3144,65.3144,65.252,65.291,9300.0
2014-10-06 10:30:00,83.8,83.82,83.73,83.8,12100.0,65.3144,65.33,65.2598,65.3144,12100.0
2014-10-06 10:35:00,83.81,83.88,83.79,83.88,23900.0,65.3222,65.3767,65.3066,65.3767,23900.0
2014-10-06 10:40:00,83.88,83.94,83.86,83.87,55500.0,65.3767,65.4235,65.3611,65.3689,55500.0
2014-10-06 10:45:00,83.87,83.88,83.76,83.76,12300.0,65.3689,65.3767,65.2832,65.2832,12300.0
2014-10-06 10:50:00,83.77,83.77,83.64,83.67,12400.0,65.291,65.291,65.1897,65.2131,12400.0
2014-10-06 10:55:00,83.65,83.67,83.59,83.66,7900.0,65.1975,65.2131,65.1507,65.2053,7900.0
2014-10-06 11:00:00,83.63,83.73,83.63,83.73,6600.0,65.1819,65.2598,65.1819,65.2598,6600.0
2014-10-06 11:05:00,83.72,83.75,83.68,83.75,17100.0,65.252,65.2754,65.2208,65.2754,17100.0
2014-10-06 11:10:00,83.75,83.77,83.71,83.76,9400.0,65.2754,65.291,65.2442,65.2832,9400.0
2014-10-06 11:15:00,83.75,83.75,83.66,83.7,7200.0,65.2754,65.2754,65.2053,65.2364,7200.0
2014-10-06 11:20:00,83.66,83.66,83.55,83.57,9300.0,65.2053,65.2053,65.1195,65.1351,9300.0
2014-10-06 11:25:00,83.58,83.63,83.5,83.56,10300.0,65.1429,65.1819,65.0806,65.1273,10300.0
2014-10-06 11:30:00,83.56,83.66,83.55,83.62,18900.0,65.1273,65.2053,65.1195,65.1741,18900.0
2014-10-06 11:35:00,83.61,83.64,83.54,83.54,9300.0,65.1663,65.1897,65.1117,65.1117,9300.0
2014-10-06 11:40:00,83.55,83.58,83.33,83.33,17000.0,65.1195,65.1429,64.9481,64.9481,17000.0
2014-10-06 11:45:00,83.33,83.33,83.23,83.28,12800.0,64.9481,64.9481,64.8701,64.9091,12800.0
2014-10-06 11:50:00,83.28,83.35,83.28,83.34,7800.0,64.9091,64.9636,64.9091,64.9558,7800.0
2014-10-06 11:55:00,83.34,83.37,83.28,83.36,12400.0,64.9558,64.9792,64.9091,64.9714,12400.0
2014-10-06 12:00:00,83.37,83.49,83.37,83.48,5500.0,64.9792,65.0728,64.9792,65.065,5500.0
2014-10-06 12:05:00,83.48,83.58,83.45,83.54,5800.0,65.065,65.1429,65.0416,65.1117,5800.0
2014-10-06 12:10:00,83.54,83.54,83.46,83.47,7200.0,65.1117,65.1117,65.0494,65.0572,7200.0
2014-10-06 12:15:00,83.47,83.53,83.47,83.53,9000.0,65.0572,65.1039,65.0572,65.1039,9000.0
2014-10-06 12:20:00,83.54,83.54,83.44,83.48,9900.0,65.1117,65.1117,65.0338,65.065,9900.0
2014-10-06 12:25:00,83.49,83.55,83.44,83.46,8300.0,65.0728,65.1195,65.0338,65.0494,8300.0
2014-10-06 12:30:00,83.45,83.48,83.39,83.46,7500.0,65.0416,65.065,64.9948,65.0494,7500.0
2014-10-06 12:35:00,83.47,83.49,83.39,83.41,5600.0,65.0572,65.0728,64.9948,65.0104,5600.0
2014-10-06 12:40:00,83.4,83.45,83.26,83.31,13500.0,65.0026,65.0416,64.8935,64.9325,13500.0
2014-10-06 12:45:00,83.3,83.34,83.26,83.31,5200.0,64.9247,64.9558,64.8935,64.9325,5200.0
2014-10-06 12:50:00,83.31,83.33,83.26,83.26,4600.0,64.9325,64.9481,64.8935,64.8935,4600.0
2014-10-06 12:55:00,83.28,83.35,83.25,83.31,6400.0,64.9091,64.9636,64.8857,64.9325,6400.0
2014-10-06 13:00:00,83.3,83.44,83.25,83.44,10200.0,64.9247,65.0338,64.8857,65.0338,10200.0
2014-10-06 13:05:00,83.42,83.43,83.38,83.4,2700.0,65.0182,65.026,64.987,65.0026,2700.0
2014-10-06 13:10:00,83.41,83.42,83.35,83.41,7000.0,65.0104,65.0182,64.9636,65.0104,7000.0
2014-10-06 13:15:00,83.4,83.51,83.38,83.46,8600.0,65.0026,65.0883,64.987,65.0494,8600.0
2014-10-06 13:20:00,83.46,83.54,83.44,83.54,5200.0,65.0494,65.1117,65.0338,65.1117,5200.0
2014-10-06 13:25:00,83.52,83.56,83.5,83.55,7200.0,65.0961,65.1273,65.0806,65.1195,7200.0
2014-10-06 13:30:00,83.58,83.58,83.49,83.55,5200.0,65.1429,65.1429,65.0728,65.1195,5200.0
2014-10-06 13:35:00,83.56,83.59,83.53,83.56,8800.0,65.1273,65.1507,65.1039,65.1273,8800.0
2014-10-06 13:40:00,83.55,83.55,83.51,83.55,5700.0,65.1195,65.1195,65.0883,65.1195,5700.0
2014-10-06 13:45:00,83.56,83.59,83.51,83.51,6800.0,65.1273,65.1507,65.0883,65.0883,6800.0
2014-10-06 13:50:00,83.51,83.53,83.47,83.52,6500.0,65.0883,65.1039,65.0572,65.0961,6500.0
2014-10-06 13:55:00,83.52,83.6,83.52,83.55,7100.0,65.0961,65.1585,65.0961,65.1195,7100.0
2014-10-06 14:00:00,83.55,83.56,83.5,83.54,10000.0,65.1195,65.1273,65.0806,65.1117,10000.0
2014-10-06 14:05:00,83.54,83.56,83.43,83.44,10800.0,65.1117,65.1273,65.026,65.0338,10800.0
2014-10-06 14:10:00,83.45,83.51,83.43,83.51,7100.0,65.0416,65.0883,65.026,65.0883,7100.0
2014-10-06 14:15:00,83.51,83.62,83.49,83.59,10500.0,65.0883,65.1741,65.0728,65.1507,10500.0
2014-10-06 14:20:00,83.61,83.76,83.61,83.76,18300.0,65.1663,65.2832,65.1663,65.2832,18300.0
2014-10-06 14:25:00,83.76,83.76,83.69,83.7,7200.0,65.2832,65.2832,65.2286,65.2364,7200.0
2014-10-06 14:30:00,83.71,83.72,83.65,83.66,11700.0,65.2442,65.252,65.1975,65.2053,11700.0
2014-10-06 14:35:00,83.66,83.73,83.66,83.7,10500.0,65.2053,65.2598,65.2053,65.2364,10500.0
2014-10-06 14:40:00,83.7,83.7,83.63,83.66,13100.0,65.2364,65.2364,65.1819,65.2053,13100.0
2014-10-06 14:45:00,83.67,83.72,83.65,83.66,13700.0,65.2131,65.252,65.1975,65.2053,13700.0
2014-10-06 14:50:00,83.66,83.7,83.66,83.7,10200.0,65.2053,65.2364,65.2053,65.2364,10200.0
2014-10-06 14:55:00,83.7,83.74,83.68,83.71,10800.0,65.2364,65.2676,65.2208,65.2442,10800.0
2014-10-06 15:00:00,83.71,83.74,83.63,83.66,24800.0,65.2442,65.2676,65.1819,65.2053,24800.0
2014-10-06 15:05:00,83.66,83.7,83.61,83.61,15800.0,65.2053,65.2364,65.1663,65.1663,15800.0
2014-10-06 15:10:00,83.6,83.63,83.58,83.58,17200.0,65.1585,65.1819,65.1429,65.1429,17200.0
2014-10-06 15:15:00,83.58,83.7,83.58,83.69,18100.0,65.1429,65.2364,65.1429,65.2286,18100.0
2014-10-06 15:20:00,83.69,83.79,83.62,83.76,25200.0,65.2286,65.3066,65.1741,65.2832,25200.0
2014-10-06 15:25:00,83.76,83.77,83.73,83.75,21000.0,65.2832,65.291,65.2598,65.2754,21000.0
2014-10-06 15:30:00,83.74,83.75,83.66,83.71,21600.0,65.2676,65.2754,65.2053,65.2442,21600.0
2014-10-06 15:35:00,83.71,83.79,83.67,83.77,31100.0,65.2442,65.3066,65.2131,65.291,31100.0
2014-10-06 15:40:00,83.77,83.78,83.68,83.72,23600.0,65.291,65.2988,65.2208,65.252,23600.0
2014-10-06 15:45:00,83.71,83.72,83.68,83.7,21500.0,65.2442,65.252,65.2208,65.2364,21500.0
2014-10-06 15:50:00,83.69,83.7,83.63,83.68,54800.0,65.2286,65.2364,65.1819,65.2208,54800.0
2014-10-06 15:55:00,83.68,83.72,83.57,83.59,70800.0,65.2208,65.252,65.1351,65.1507,70800.0
2014-10-07 09:30:00,83.0,83.02,82.67,82.8,43500.0,64.6908,64.7064,64.4336,64.535,43500.0
2014-10-07 09:35:00,82.8,82.81,82.64,82.69,8100.0,64.535,64.5428,64.4103,64.4492,8100.0
2014-10-07 09:40:00,82.71,82.78,82.64,82.68,13100.0,64.4648,64.5194,64.4103,64.4414,13100.0
2014-10-07 09:45:00,82.68,82.78,82.55,82.78,13900.0,64.4414,64.5194,64.3401,64.5194,13900.0
2014-10-07 09:50:00,82.79,82.82,82.72,82.77,9700.0,64.5272,64.5506,64.4726,64.5116,9700.0
2014-10-07 09:55:00,82.77,82.82,82.68,82.82,12700.0,64.5116,64.5506,64.4414,64.5506,12700.0
2014-10-07 10:00:00,82.83,82.98,82.81,82.93,18200.0,64.5584,64.6753,64.5428,64.6363,18200.0
2014-10-07 10:05:00,82.92,82.98,82.88,82.92,7600.0,64.6285,64.6753,64.5973,64.6285,7600.0
2014-10-07 10:10:00,82.93,82.97,82.86,82.86,8300.0,64.6363,64.6675,64.5817,64.5817,8300.0
2014-10-07 10:15:00,82.86,82.87,82.78,82.82,11200.0,64.5817,64.5895,64.5194,64.5506,11200.0
2014-10-07 10:20:00,82.83,82.83,82.75,82.8,6400.0,64.5584,64.5584,64.496,64.535,6400.0
2014-10-07 10:25:00,82.79,82.79,82.71,82.79,8400.0,64.5272,64.5272,64.4648,64.5272,8400.0
2014-10-07 10:30:00,82.8,82.96,82.8,82.9,8500.0,64.535,64.6597,64.535,64.6129,8500.0
2014-10-07 10:35:00,82.91,82.93,82.82,82.84,9500.0,64.6207,64.6363,64.5506,64.5661,9500.0
2014-10-07 10:40:00,82.81,82.88,82.79,82.87,14000.0,64.5428,64.5973,64.5272,64.5895,14000.0
2014-10-07 10:45:00,82.87,82.95,82.77,82.81,16700.0,64.5895,64.6519,64.5116,64.5428,16700.0
2014-10-07 10:50:00,82.81,82.9,82.79,82.84,10600.0,64.5428,64.6129,64.5272,64.5661,10600.0
2014-10-07 10:55:00,82.84,82.86,82.63,82.64,12000.0,64.5661,64.5817,64.4025,64.4103,12000.0
2014-10-07 11:00:00,82.62,82.67,82.51,82.53,12800.0,64.3947,64.4336,64.3089,64.3245,12800.0
2014-10-07 11:05:00,82.55,82.63,82.49,82.63,12400.0,64.3401,64.4025,64.2934,64.4025,12400.0
2014-10-07 11:10:00,82.6,82.63,82.54,82.57,9400.0,64.3791,64.4025,64.3323,64.3557,9400.0
2014-10-07 11:15:00,82.56,82.59,82.45,82.52,12500.0,64.3479,64.3713,64.2622,64.3167,12500.0
2014-10-07 11:20:00,82.53,82.6,82.47,82.47,10700.0,64.3245,64.3791,64.2778,64.2778,10700.0
2014-10-07 11:25:00,82.48,82.5,82.42,82.44,23700.0,64.2856,64.3011,64.2388,64.2544,23700.0
2014-10-07 11:30:00,82.43,82.53,82.41,82.5,19400.0,64.2466,64.3245,64.231,64.3011,19400.0
2014-10-07 11:35:00,82.5,82.5,82.38,82.47,17400.0,64.3011,64.3011,64.2076,64.2778,17400.0
2014-10-07 11:40:00,82.47,82.55,82.45,82.55,10200.0,64.2778,64.3401,64.2622,64.3401,10200.0
2014-10-07 11:45:00,82.53,82.58,82.53,82.58,6700.0,64.3245,64.3635,64.3245,64.3635,6700.0
2014-10-07 11:50:00,82.58,82.69,82.54,82.67,8900.0,64.3635,64.4492,64.3323,64.4336,8900.0
2014-10-07 11:55:00,82.66,82.73,82.64,82.7,11600.0,64.4259,64.4804,64.4103,64.457,11600.0
2014-10-07 12:00:00,82.66,82.73,82.64,82.64,7000.0,64.4259,64.4804,64.4103,64.4103,7000.0
2014-10-07 12:05:00,82.64,82.77,82.62,82.76,9600.0,64.4103,64.5116,64.3947,64.5038,9600.0
2014-10-07 12:10:00,82.75,82.8,82.71,82.73,8200.0,64.496,64.535,64.4648,64.4804,8200.0
2014-10-07 12:15:00,82.73,82.76,82.71,82.75,9000.0,64.4804,64.5038,64.4648,64.496,9000.0
2014-10-07 12:20:00,82.77,82.79,82.72,82.73,6800.0,64.5116,64.5272,64.4726,64.4804,6800.0
2014-10-07 12:25:00,82.73,82.75,82.68,82.69,6400.0,64.4804,64.496,64.4414,64.4492,6400.0
2014-10-07 12:30:00,82.69,82.73,82.6,82.63,9700.0,64.4492,64.4804,64.3791,64.4025,9700.0
2014-10-07 12:35:00,82.61,82.68,82.6,82.64,9300.0,64.3869,64.4414,64.3791,64.4103,9300.0
2014-10-07 12:40:00,82.63,82.66,82.58,82.6,11500.0,64.4025,64.4259,64.3635,64.3791,11500.0
2014-10-07 12:45:00,82.61,82.63,82.46,82.48,12500.0,64.3869,64.4025,64.27,64.2856,12500.0
2014-10-07 12:50:00,82.48,82.54,82.45,82.52,9900.0,64.2856,64.3323,64.2622,64.3167,9900.0
2014-10-07 12:55:00,82.53,82.56,82.51,82.53,14700.0,64.3245,64.3479,64.3089,64.3245,14700.0
2014-10-07 13:00:00,82.52,82.55,82.45,82.54,7600.0,64.3167,64.3401,64.2622,64.3323,7600.0
2014-10-07 13:05:00,82.53,82.54,82.4,82.4,7000.0,64.3245,64.3323,64.2232,64.2232,7000.0
2014-10-07 13:10:00,82.42,82.51,82.41,82.5,11600.0,64.2388,64.3089,64.231,64.3011,11600.0
2014-10-07 13:15:00,82.5,82.56,82.48,82.48,6500.0,64.3011,64.3479,64.2856,64.2856,6500.0
2014-10-07 13:20:00,82.47,82.52,82.47,82.49,7400.0,64.2778,64.3167,64.2778,64.2934,7400.0
2014-10-07 13:25:00,82.49,82.56,82.45,82.54,7800.0,64.2934,64.3479,64.2622,64.3323,7800.0
2014-10-07 13:30:00,82.55,82.56,82.51,82.51,6200.0,64.3401,64.3479,64.3089,64.3089,6200.0
2014-10-07 13:35:00,82.51,82.53,82.45,82.45,14300.0,64.3089,64.3245,64.2622,64.2622,14300.0
2014-10-07 13:40:00,82.46,82.51,82.46,82.48,5900.0,64.27,64.3089,64.27,64.2856,5900.0
2014-10-07 13:45:00,82.46,82.48,82.4,82.44,12100.0,64.27,64.2856,64.2232,64.2544,12100.0
2014-10-07 13:50:00,82.44,82.51,82.42,82.49,14500.0,64.2544,64.3089,64.2388,64.2934,14500.0
2014-10-07 13:55:00,82.49,82.5,82.43,82.48,6600.0,64.2934,64.3011,64.2466,64.2856,6600.0
2014-10-07 14:00:00,82.48,82.48,82.34,82.36,9000.0,64.2856,64.2856,64.1764,64.192,9000.0
2014-10-07 14:05:00,82.37,82.42,82.36,82.4,8200.0,64.1998,64.2388,64.192,64.2232,8200.0
2014-10-07 14:10:00,82.39,82.46,82.35,82.43,16400.0,64.2154,64.27,64.1842,64.2466,16400.0
2014-10-07 14:15:00,82.42,82.43,82.33,82.38,10000.0,64.2388,64.2466,64.1686,64.2076,10000.0
2014-10-07 14:20:00,82.38,82.38,82.22,82.22,14600.0,64.2076,64.2076,64.0829,64.0829,14600.0
2014-10-07 14:25:00,82.22,82.24,82.06,82.08,22100.0,64.0829,64.0985,63.9582,63.9738,22100.0
2014-10-07 14:30:00,82.08,82.15,82.02,82.15,38800.0,63.9738,64.0284,63.927,64.0284,38800.0
2014-10-07 14:35:00,82.14,82.2,82.13,82.13,21900.0,64.0206,64.0673,64.0128,64.0128,21900.0
2014-10-07 14:40:00,82.13,82.2,82.09,82.19,20300.0,64.0128,64.0673,63.9816,64.0595,20300.0
2014-10-07 14:45:00,82.19,82.21,82.16,82.17,14600.0,64.0595,64.0751,64.0361,64.0439,14600.0
2014-10-07 14:50:00,82.17,82.2,82.15,82.16,16100.0,64.0439,64.0673,64.0284,64.0361,16100.0
2014-10-07 14:55:00,82.17,82.2,82.13,82.13,13000.0,64.0439,64.0673,64.0128,64.0128,13000.0
2014-10-07 15:00:00,82.13,82.17,82.07,82.17,18400.0,64.0128,64.0439,63.966,64.0439,18400.0
2014-10-07 15:05:00,82.17,82.18,82.04,82.05,18000.0,64.0439,64.0517,63.9426,63.9504,18000.0
2014-10-07 15:10:00,82.05,82.06,81.97,82.04,21100.0,63.9504,63.9582,63.8881,63.9426,21100.0
2014-10-07 15:15:00,82.04,82.04,81.9,81.9,20000.0,63.9426,63.9426,63.8335,63.8335,20000.0
2014-10-07 15:20:00,81.91,81.93,81.81,81.89,24100.0,63.8413,63.8569,63.7634,63.8257,24100.0
2014-10-07 15:25:00,81.89,81.94,81.89,81.94,23900.0,63.8257,63.8647,63.8257,63.8647,23900.0
2014-10-07 15:30:00,81.95,82.06,81.94,82.02,33700.0,63.8725,63.9582,63.8647,63.927,33700.0
2014-10-07 15:35:00,82.03,82.03,81.87,81.88,44600.0,63.9348,63.9348,63.8101,63.8179,44600.0
2014-10-07 15:40:00,81.88,81.94,81.85,81.89,53500.0,63.8179,63.8647,63.7945,63.8257,53500.0
2014-10-07 15:45:00,81.9,81.97,81.87,81.88,55200.0,63.8335,63.8881,63.8101,63.8179,55200.0
2014-10-07 15:50:00,81.88,81.88,81.78,81.82,76000.0,63.8179,63.8179,63.74,63.7711,76000.0
2014-10-07 15:55:00,81.82,81.83,81.67,81.7,109400.0,63.7711,63.7789,63.6542,63.6776,109400.0
2014-10-08 09:30:00,81.8,81.9,81.77,81.81,34100.0,63.7556,63.8335,63.7322,63.7634,34100.0
2014-10-08 09:35:00,81.9,82.03,81.88,81.98,9700.0,63.8335,63.9348,63.8179,63.8959,9700.0
2014-10-08 09:40:00,81.95,82.07,81.92,82.05,7500.0,63.8725,63.966,63.8491,63.9504,7500.0
2014-10-08 09:45:00,81.98,81.98,81.77,81.97,13400.0,63.8959,63.8959,63.7322,63.8881,13400.0
2014-10-08 09:50:00,81.98,82.01,81.84,81.87,10000.0,63.8959,63.9192,63.7867,63.8101,10000.0
2014-10-08 09:55:00,81.82,81.82,81.66,81.72,14300.0,63.7711,63.7711,63.6464,63.6932,14300.0
2014-10-08 10:00:00,81.71,81.77,81.55,81.59,15900.0,63.6854,63.7322,63.5607,63.5919,15900.0
2014-10-08 10:05:00,81.59,81.74,81.58,81.69,10200.0,63.5919,63.7088,63.5841,63.6698,10200.0
2014-10-08 10:10:00,81.7,81.89,81.69,81.85,11900.0,63.6776,63.8257,63.6698,63.7945,11900.0
2014-10-08 10:15:00,81.83,81.83,81.69,81.69,14200.0,63.7789,63.7789,63.6698,63.6698,14200.0
2014-10-08 10:20:00,81.69,81.69,81.56,81.58,10400.0,63.6698,63.6698,63.5685,63.5841,10400.0
2014-10-08 10:25:00,81.58,81.78,81.53,81.75,12400.0,63.5841,63.74,63.5451,63.7166,12400.0
2014-10-08 10:30:00,81.75,81.79,81.58,81.62,12500.0,63.7166,63.7478,63.5841,63.6153,12500.0
2014-10-08 10:35:00,81.65,81.7,81.55,81.62,10800.0,63.6386,63.6776,63.5607,63.6153,10800.0
2014-10-08 10:40:00,81.62,81.64,81.48,81.53,21900.0,63.6153,63.6309,63.5061,63.5451,21900.0
2014-10-08 10:45:00,81.52,81.6,81.47,81.6,16800.0,63.5373,63.5997,63.4984,63.5997,16800.0
2014-10-08 10:50:00,81.59,81.59,81.49,81.49,12100.0,63.5919,63.5919,63.5139,63.5139,12100.0
2014-10-08 10:55:00,81.5,81.53,81.45,81.47,7300.0,63.5217,63.5451,63.4828,63.4984,7300.0
2014-10-08 11:00:00,81.47,81.49,81.37,81.38,14500.0,63.4984,63.5139,63.4204,63.4282,14500.0
2014-10-08 11:05:00,81.36,81.54,81.36,81.53,8700.0,63.4126,63.5529,63.4126,63.5451,8700.0
2014-10-08 11:10:00,81.53,81.63,81.53,81.54,9800.0,63.5451,63.6231,63.5451,63.5529,9800.0
2014-10-08 11:15:00,81.53,81.55,81.41,81.43,12000.0,63.5451,63.5607,63.4516,63.4672,12000.0
2014-10-08 11:20:00,81.44,81.54,81.41,81.53,9600.0,63.475,63.5529,63.4516,63.5451,9600.0
2014-10-08 11:25:00,81.52,81.77,81.52,81.76,10900.0,63.5373,63.7322,63.5373,63.7244,10900.0
2014-10-08 11:30:00,81.76,81.8,81.71,81.72,7300.0,63.7244,63.7556,63.6854,63.6932,7300.0
2014-10-08 11:35:00,81.72,81.72,81.59,81.6,8300.0,63.6932,63.6932,63.5919,63.5997,8300.0
2014-10-08 11:40:00,81.57,81.63,81.56,81.58,9200.0,63.5763,63.6231,63.5685,63.5841,9200.0
2014-10-08 11:45:00,81.6,81.61,81.55,81.55,7200.0,63.5997,63.6075,63.5607,63.5607,7200.0
2014-10-08 11:50:00,81.54,81.66,81.53,81.66,13400.0,63.5529,63.6464,63.5451,63.6464,13400.0
2014-10-08 11:55:00,81.65,81.75,81.59,81.73,16600.0,63.6386,63.7166,63.5919,63.701,16600.0
2014-10-08 12:00:00,81.73,81.84,81.73,81.77,8900.0,63.701,63.7867,63.701,63.7322,8900.0
2014-10-08 12:05:00,81.79,81.81,81.69,81.7,5000.0,63.7478,63.7634,63.6698,63.6776,5000.0
2014-10-08 12:10:00,81.71,81.8,81.7,81.79,5000.0,63.6854,63.7556,63.6776,63.7478,5000.0
2014-10-08 12:15:00,81.78,81.84,81.75,81.83,10900.0,63.74,63.7867,63.7166,63.7789,10900.0
2014-10-08 12:20:00,81.82,81.87,81.8,81.86,5800.0,63.7711,63.8101,63.7556,63.8023,5800.0
2014-10-08 12:25:00,81.84,81.87,81.79,81.79,14100.0,63.7867,63.8101,63.7478,63.7478,14100.0
2014-10-08 12:30:00,81.78,81.78,81.72,81.72,4500.0,63.74,63.74,63.6932,63.6932,4500.0
2014-10-08 12:35:00,81.73,81.83,81.73,81.78,6700.0,63.701,63.7789,63.701,63.74,6700.0
2014-10-08 12:40:00,81.79,81.83,81.72,81.8,8800.0,63.7478,63.7789,63.6932,63.7556,8800.0
2014-10-08 12:45:00,81.8,81.8,81.72,81.78,6900.0,63.7556,63.7556,63.6932,63.74,6900.0
2014-10-08 12:50:00,81.78,81.8,81.72,81.72,2700.0,63.74,63.7556,63.6932,63.6932,2700.0
2014-10-08 12:55:00,81.72,81.76,81.72,81.75,2400.0,63.6932,63.7244,63.6932,63.7166,2400.0
2014-10-08 13:00:00,81.76,81.9,81.75,81.88,5500.0,63.7244,63.8335,63.7166,63.8179,5500.0
2014-10-08 13:05:00,81.84,81.85,81.71,81.72,10300.0,63.7867,63.7945,63.6854,63.6932,10300.0
2014-10-08 13:10:00,81.71,81.76,81.7,81.72,4000.0,63.6854,63.7244,63.6776,63.6932,4000.0
2014-10-08 13:15:00,81.73,81.82,81.72,81.78,10300.0,63.701,63.7711,63.6932,63.74,10300.0
2014-10-08 13:20:00,81.75,81.81,81.75,81.81,4500.0,63.7166,63.7634,63.7166,63.7634,4500.0
2014-10-08 13:25:00,81.8,81.85,81.8,81.82,5900.0,63.7556,63.7945,63.7556,63.7711,5900.0
2014-10-08 13:30:00,81.82,81.84,81.82,81.82,6200.0,63.7711,63.7867,63.7711,63.7711,6200.0
2014-10-08 13:35:00,81.81,81.87,81.79,81.87,9300.0,63.7634,63.8101,63.7478,63.8101,9300.0
2014-10-08 13:40:00,81.88,81.9,81.83,81.9,5300.0,63.8179,63.8335,63.7789,63.8335,5300.0
2014-10-08 13:45:00,81.89,82.12,81.89,82.1,12800.0,63.8257,64.005,63.8257,63.9894,12800.0
2014-10-08 13:50:00,82.09,82.13,82.04,82.1,12700.0,63.9816,64.0128,63.9426,63.9894,12700.0
2014-10-08 13:55:00,82.11,82.15,82.08,82.11,13100.0,63.9972,64.0284,63.9738,63.9972,13100.0
2014-10-08 14:00:00,82.1,82.39,82.1,82.29,22600.0,63.9894,64.2154,63.9894,64.1375,22600.0
2014-10-08 14:05:00,82.29,82.45,82.29,82.45,11700.0,64.1375,64.2622,64.1375,64.2622,11700.0
2014-10-08 14:10:00,82.45,82.62,82.45,82.54,17600.0,64.2622,64.3947,64.2622,64.3323,17600.0
2014-10-08 14:15:00,82.56,82.66,82.53,82.66,10700.0,64.3479,64.4259,64.3245,64.4259,10700.0
2014-10-08 14:20:00,82.67,82.86,82.67,82.79,17700.0,64.4336,64.5817,64.4336,64.5272,17700.0
2014-10-08 14:25:00,82.8,82.87,82.73,82.81,12800.0,64.535,64.5895,64.4804,64.5428,12800.0
2014-10-08 14:30:00,82.81,83.02,82.81,82.98,16800.0,64.5428,64.7064,64.5428,64.6753,16800.0
2014-10-08 14:35:00,82.99,83.01,82.92,82.94,13600.0,64.6831,64.6986,64.6285,64.6441,13600.0
2014-10-08 14:40:00,82.95,83.01,82.9,82.9,29800.0,64.6519,64.6986,64.6129,64.6129,29800.0
2014-10-08 14:45:00,82.89,82.96,82.89,82.89,53900.0,64.6051,64.6597,64.6051,64.6051,53900.0
2014-10-08 14:50:00,82.89,82.94,82.84,82.85,52000.0,64.6051,64.6441,64.5661,64.5739,52000.0
2014-10-08 14:55:00,82.85,82.93,82.82,82.92,24200.0,64.5739,64.6363,64.5506,64.6285,24200.0
2014-10-08 15:00:00,82.92,83.05,82.91,82.99,16700.0,64.6285,64.7298,64.6207,64.6831,16700.0
2014-10-08 15:05:00,83.0,83.13,82.99,83.1,27200.0,64.6908,64.7922,64.6831,64.7688,27200.0
2014-10-08 15:10:00,83.1,83.1,83.02,83.02,17300.0,64.7688,64.7688,64.7064,64.7064,17300.0
2014-10-08 15:15:00,83.02,83.1,83.02,83.07,14500.0,64.7064,64.7688,64.7064,64.7454,14500.0
2014-10-08 15:20:00,83.07,83.21,83.03,83.2,24600.0,64.7454,64.8545,64.7142,64.8467,24600.0
2014-10-08 15:25:00,83.21,83.3,83.21,83.27,18400.0,64.8545,64.9247,64.8545,64.9013,18400.0
2014-10-08 15:30:00,83.26,83.3,83.22,83.3,32300.0,64.8935,64.9247,64.8623,64.9247,32300.0
2014-10-08 15:35:00,83.3,83.35,83.27,83.29,30000.0,64.9247,64.9636,64.9013,64.9169,30000.0
2014-10-08 15:40:00,83.29,83.53,83.29,83.51,51400.0,64.9169,65.1039,64.9169,65.0883,51400.0
2014-10-08 15:45:00,83.5,83.52,83.45,83.52,64700.0,65.0806,65.0961,65.0416,65.0961,64700.0
2014-10-08 15:50:00,83.52,83.54,83.48,83.51,145200.0,65.0961,65.1117,65.065,65.0883,145200.0
2014-10-08 15:55:00,83.51,83.56,83.46,83.5,157900.0,65.0883,65.1273,65.0494,65.0806,157900.0
2014-10-09 09:30:00,83.3,83.39,83.15,83.2,28000.0,64.9247,64.9948,64.8078,64.8467,28000.0
2014-10-09 09:35:00,83.2,83.27,83.07,83.27,40900.0,64.8467,64.9013,64.7454,64.9013,40900.0
2014-10-09 09:40:00,83.28,83.31,83.08,83.24,26600.0,64.9091,64.9325,64.7532,64.8779,26600.0
2014-10-09 09:45:00,83.22,83.22,82.86,82.95,25200.0,64.8623,64.8623,64.5817,64.6519,25200.0
2014-10-09 09:50:00,82.95,82.95,82.75,82.77,22400.0,64.6519,64.6519,64.496,64.5116,22400.0
2014-10-09 09:55:00,82.8,82.8,82.64,82.76,18000.0,64.535,64.535,64.4103,64.5038,18000.0
2014-10-09 10:00:00,82.76,82.96,82.74,82.86,12500.0,64.5038,64.6597,64.4882,64.5817,12500.0
2014-10-09 10:05:00,82.86,82.89,82.67,82.78,19300.0,64.5817,64.6051,64.4336,64.5194,19300.0
2014-10-09 10:10:00,82.78,82.9,82.69,82.89,25100.0,64.5194,64.6129,64.4492,64.6051,25100.0
2014-10-09 10:15:00,82.88,83.08,82.87,83.06,17600.0,64.5973,64.7532,64.5895,64.7376,17600.0
2014-10-09 10:20:00,83.06,83.1,82.82,82.82,32400.0,64.7376,64.7688,64.5506,64.5506,32400.0
2014-10-09 10:25:00,82.84,82.94,82.77,82.87,24700.0,64.5661,64.6441,64.5116,64.5895,24700.0
2014-10-09 10:30:00,82.86,82.86,82.62,82.62,11500.0,64.5817,64.5817,64.3947,64.3947,11500.0
2014-10-09 10:35:00,82.6,82.64,82.52,82.63,8200.0,64.3791,64.4103,64.3167,64.4025,8200.0
2014-10-09 10:40:00,82.64,82.77,82.57,82.72,12500.0,64.4103,64.5116,64.3557,64.4726,12500.0
2014-10-09 10:45:00,82.72,82.76,82.63,82.63,23000.0,64.4726,64.5038,64.4025,64.4025,23000.0
2014-10-09 10:50:00,82.62,82.68,82.56,82.62,10400.0,64.3947,64.4414,64.3479,64.3947,10400.0
2014-10-09 10:55:00,82.62,82.87,82.62,82.87,11500.0,64.3947,64.5895,64.3947,64.5895,11500.0
2014-10-09 11:00:00,82.86,82.89,82.63,82.63,9000.0,64.5817,64.6051,64.4025,64.4025,9000.0
2014-10-09 11:05:00,82.66,82.84,82.63,82.83,8600.0,64.4259,64.5661,64.4025,64.5584,8600.0
2014-10-09 11:10:00,82.82,83.03,82.78,82.96,10300.0,64.5506,64.7142,64.5194,64.6597,10300.0
2014-10-09 11:15:00,82.97,82.99,82.87,82.89,8800.0,64.6675,64.6831,64.5895,64.6051,8800.0
2014-10-09 11:20:00,82.9,83.02,82.86,82.87,10400.0,64.6129,64.7064,64.5817,64.5895,10400.0
2014-10-09 11:25:00,82.9,82.98,82.87,82.91,15800.0,64.6129,64.6753,64.5895,64.6207,15800.0
2014-10-09 11:30:00,82.92,82.93,82.8,82.89,12100.0,64.6285,64.6363,64.535,64.6051,12100.0
2014-10-09 11:35:00,82.87,82.93,82.72,82.72,10600.0,64.5895,64.6363,64.4726,64.4726,10600.0
2014-10-09 11:40:00,82.72,82.74,82.53,82.55,26300.0,64.4726,64.4882,64.3245,64.3401,26300.0
2014-10-09 11:45:00,82.52,82.55,82.39,82.44,15700.0,64.3167,64.3401,64.2154,64.2544,15700.0
2014-10-09 11:50:00,82.43,82.47,82.2,82.27,28400.0,64.2466,64.2778,64.0673,64.1219,28400.0
2014-10-09 11:55:00,82.25,82.31,82.13,82.3,15900.0,64.1063,64.1531,64.0128,64.1453,15900.0
2014-10-09 12:00:00,82.27,82.37,82.23,82.36,11200.0,64.1219,64.1998,64.0907,64.192,11200.0
2014-10-09 12:05:00,82.37,82.4,82.23,82.25,12500.0,64.1998,64.2232,64.0907,64.1063,12500.0
2014-10-09 12:10:00,82.22,82.33,82.2,82.26,9400.0,64.0829,64.1686,64.0673,64.1141,9400.0
2014-10-09 12:15:00,82.25,82.3,82.05,82.15,13300.0,64.1063,64.1453,63.9504,64.0284,13300.0
2014-10-09 12:20:00,82.17,82.17,82.09,82.11,8900.0,64.0439,64.0439,63.9816,63.9972,8900.0
2014-10-09 12:25:00,82.12,82.12,81.87,81.94,20500.0,64.005,64.005,63.8101,63.8647,20500.0
2014-10-09 12:30:00,81.93,82.03,81.85,82.02,15900.0,63.8569,63.9348,63.7945,63.927,15900.0
2014-10-09 12:35:00,82.03,82.17,82.03,82.11,17400.0,63.9348,64.0439,63.9348,63.9972,17400.0
2014-10-09 12:40:00,82.1,82.19,82.07,82.19,8100.0,63.9894,64.0595,63.966,64.0595,8100.0
2014-10-09 12:45:00,82.2,82.26,82.14,82.26,12600.0,64.0673,64.1141,64.0206,64.1141,12600.0
2014-10-09 12:50:00,82.25,82.34,82.25,82.29,10500.0,64.1063,64.1764,64.1063,64.1375,10500.0
2014-10-09 12:55:00,82.28,82.36,82.23,82.31,17300.0,64.1297,64.192,64.0907,64.1531,17300.0
2014-10-09 13:00:00,82.31,82.31,82.1,82.1,9500.0,64.1531,64.1531,63.9894,63.9894,9500.0
2014-10-09 13:05:00,82.15,82.15,81.91,81.94,6400.0,64.0284,64.0284,63.8413,63.8647,6400.0
2014-10-09 13:10:00,81.94,81.95,81.82,81.92,11000.0,63.8647,63.8725,63.7711,63.8491,11000.0
2014-10-09 13:15:00,81.91,82.11,81.9,82.04,9000.0,63.8413,63.9972,63.8335,63.9426,9000.0
2014-10-09 13:20:00,82.05,82.29,82.05,82.28,10600.0,63.9504,64.1375,63.9504,64.1297,10600.0
2014-10-09 13:25:00,82.27,82.27,82.14,82.2,6400.0,64.1219,64.1219,64.0206,64.0673,6400.0
2014-10-09 13:30:00,82.18,82.35,82.11,82.35,17400.0,64.0517,64.1842,63.9972,64.1842,17400.0
2014-10-09 13:35:00,82.36,82.44,82.33,82.43,8500.0,64.192,64.2544,64.1686,64.2466,8500.0
2014-10-09 13:40:00,82.44,82.44,82.27,82.31,6900.0,64.2544,64.2544,64.1219,64.1531,6900.0
2014-10-09 13:45:00,82.32,82.36,82.18,82.23,8400.0,64.1609,64.192,64.0517,64.0907,8400.0
2014-10-09 13:50:00,82.26,82.27,81.96,82.02,14500.0,64.1141,64.1219,63.8803,63.927,14500.0
2014-10-09 13:55:00,82.05,82.16,82.05,82.08,5400.0,63.9504,64.0361,63.9504,63.9738,5400.0
2014-10-09 14:00:00,82.06,82.06,81.93,81.95,8900.0,63.9582,63.9582,63.8569,63.8725,8900.0
2014-10-09 14:05:00,81.97,82.01,81.87,81.92,9700.0,63.8881,63.9192,63.8101,63.8491,9700.0
2014-10-09 14:10:00,81.93,81.93,81.81,81.82,11900.0,63.8569,63.8569,63.7634,63.7711,11900.0
2014-10-09 14:15:00,81.83,81.93,81.73,81.8,19400.0,63.7789,63.8569,63.701,63.7556,19400.0
2014-10-09 14:20:00,81.81,81.83,81.74,81.75,7400.0,63.7634,63.7789,63.7088,63.7166,7400.0
2014-10-09 14:25:00,81.77,81.9,81.73,81.74,13600.0,63.7322,63.8335,63.701,63.7088,13600.0
2014-10-09 14:30:00,81.73,81.74,81.58,81.69,35900.0,63.701,63.7088,63.5841,63.6698,35900.0
2014-10-09 14:35:00,81.73,81.95,81.73,81.9,12600.0,63.701,63.8725,63.701,63.8335,12600.0
2014-10-09 14:40:00,81.9,81.92,81.81,81.88,9500.0,63.8335,63.8491,63.7634,63.8179,9500.0
2014-10-09 14:45:00,81.87,81.89,81.73,81.77,11000.0,63.8101,63.8257,63.701,63.7322,11000.0
2014-10-09 14:50:00,81.76,81.96,81.75,81.84,11400.0,63.7244,63.8803,63.7166,63.7867,11400.0
2014-10-09 14:55:00,81.82,81.82,81.71,81.71,12800.0,63.7711,63.7711,63.6854,63.6854,12800.0
2014-10-09 15:00:00,81.71,81.81,81.64,81.8,22000.0,63.6854,63.7634,63.6309,63.7556,22000.0
2014-10-09 15:05:00,81.79,81.81,81.57,81.58,16700.0,63.7478,63.7634,63.5763,63.5841,16700.0
2014-10-09 15:10:00,81.6,81.82,81.59,81.79,29700.0,63.5997,63.7711,63.5919,63.7478,29700.0
2014-10-09 15:15:00,81.77,81.94,81.66,81.88,38800.0,63.7322,63.8647,63.6464,63.8179,38800.0
2014-10-09 15:20:00,81.88,81.9,81.73,81.84,24500.0,63.8179,63.8335,63.701,63.7867,24500.0
2014-10-09 15:25:00,81.84,81.92,81.8,81.89,25200.0,63.7867,63.8491,63.7556,63.8257,25200.0
2014-10-09 15:30:00,81.89,82.13,81.89,82.06,21500.0,63.8257,64.0128,63.8257,63.9582,21500.0
2014-10-09 15:35:00,82.07,82.16,82.02,82.09,63500.0,63.966,64.0361,63.927,63.9816,63500.0
2014-10-09 15:40:00,82.1,82.11,81.9,81.95,18200.0,63.9894,63.9972,63.8335,63.8725,18200.0
2014-10-09 15:45:00,81.94,81.95,81.78,81.82,43000.0,63.8647,63.8725,63.74,63.7711,43000.0
2014-10-09 15:50:00,81.82,81.86,81.74,81.82,83900.0,63.7711,63.8023,63.7088,63.7711,83900.0
2014-10-09 15:55:00,81.81,81.9,81.67,81.69,115300.0,63.7634,63.8335,63.6542,63.6698,115300.0
2014-10-10 09:30:00,81.33,81.56,80.59,80.67,114100.0,63.3892,63.5685,62.8125,62.8748,114100.0
2014-10-10 09:35:00,80.66,81.08,80.65,81.05,40000.0,62.867,63.1944,62.8592,63.171,40000.0
2014-10-10 09:40:00,81.04,81.43,81.04,81.3,70500.0,63.1632,63.4672,63.1632,63.3659,70500.0
2014-10-10 09:45:00,81.26,81.42,81.11,81.2,24900.0,63.3347,63.4594,63.2178,63.2879,24900.0
2014-10-10 09:50:00,81.19,81.34,81.03,81.06,27900.0,63.2801,63.397,63.1554,63.1788,27900.0
2014-10-10 09:55:00,81.09,81.29,81.06,81.15,19800.0,63.2022,63.3581,63.1788,63.2489,19800.0
2014-10-10 10:00:00,81.1,81.32,81.01,81.04,26000.0,63.21,63.3814,63.1398,63.1632,26000.0
2014-10-10 10:05:00,81.02,81.06,80.82,80.82,35000.0,63.1476,63.1788,62.9917,62.9917,35000.0
2014-10-10 10:10:00,80.86,81.04,80.75,80.76,35600.0,63.0229,63.1632,62.9372,62.945,35600.0
2014-10-10 10:15:00,80.78,80.95,80.75,80.88,28300.0,62.9606,63.0931,62.9372,63.0385,28300.0
2014-10-10 10:20:00,80.89,80.89,80.51,80.53,31400.0,63.0463,63.0463,62.7501,62.7657,31400.0
2014-10-10 10:25:00,80.53,80.57,80.38,80.39,46200.0,62.7657,62.7969,62.6488,62.6566,46200.0
2014-10-10 10:30:00,80.39,80.44,80.27,80.4,23900.0,62.6566,62.6956,62.5631,62.6644,23900.0
2014-10-10 10:35:00,80.42,80.62,80.37,80.47,24600.0,62.68,62.8359,62.641,62.7189,24600.0
2014-10-10 10:40:00,80.47,80.51,80.31,80.5,24100.0,62.7189,62.7501,62.5942,62.7423,24100.0
2014-10-10 10:45:00,80.5,80.51,80.28,80.38,29400.0,62.7423,62.7501,62.5709,62.6488,29400.0
2014-10-10 10:50:00,80.4,80.54,80.35,80.4,54800.0,62.6644,62.7735,62.6254,62.6644,54800.0
2014-10-10 10:55:00,80.4,80.54,80.37,80.44,33900.0,62.6644,62.7735,62.641,62.6956,33900.0
2014-10-10 11:00:00,80.5,80.8,80.48,80.8,36600.0,62.7423,62.9762,62.7267,62.9762,36600.0
2014-10-10 11:05:00,80.78,80.87,80.7,80.8,20600.0,62.9606,63.0307,62.8982,62.9762,20600.0
2014-10-10 11:10:00,80.8,80.81,80.69,80.72,12400.0,62.9762,62.9839,62.8904,62.9138,12400.0
2014-10-10 11:15:00,80.71,80.71,80.5,80.61,16700.0,62.906,62.906,62.7423,62.8281,16700.0
2014-10-10 11:20:00,80.62,80.72,80.52,80.6,13500.0,62.8359,62.9138,62.7579,62.8203,13500.0
2014-10-10 11:25:00,80.61,80.65,80.51,80.55,11300.0,62.8281,62.8592,62.7501,62.7813,11300.0
2014-10-10 11:30:00,80.52,80.66,80.51,80.56,47800.0,62.7579,62.867,62.7501,62.7891,47800.0
2014-10-10 11:35:00,80.58,80.67,80.52,80.65,15200.0,62.8047,62.8748,62.7579,62.8592,15200.0
2014-10-10 11:40:00,80.66,80.66,80.48,80.64,26300.0,62.867,62.867,62.7267,62.8514,26300.0
2014-10-10 11:45:00,80.64,80.82,80.63,80.78,16300.0,62.8514,62.9917,62.8437,62.9606,16300.0
2014-10-10 11:50:00,80.79,80.98,80.79,80.95,16100.0,62.9684,63.1164,62.9684,63.0931,16100.0
2014-10-10 11:55:00,80.94,80.99,80.88,80.97,23300.0,63.0853,63.1242,63.0385,63.1087,23300.0
2014-10-10 12:00:00,80.95,81.35,80.95,81.34,23600.0,63.0931,63.4048,63.0931,63.397,23600.0
2014-10-10 12:05:00,81.36,81.36,81.2,81.21,13600.0,63.4126,63.4126,63.2879,63.2957,13600.0
2014-10-10 12:10:00,81.24,81.37,81.21,81.36,9700.0,63.3191,63.4204,63.2957,63.4126,9700.0
2014-10-10 12:15:00,81.35,81.35,81.24,81.24,12400.0,63.4048,63.4048,63.3191,63.3191,12400.0
2014-10-10 12:20:00,81.22,81.25,81.14,81.24,26100.0,63.3035,63.3269,63.2412,63.3191,26100.0
2014-10-10 12:25:00,81.24,81.35,81.23,81.26,14600.0,63.3191,63.4048,63.3113,63.3347,14600.0
2014-10-10 12:30:00,81.28,81.61,81.28,81.54,18600.0,63.3503,63.6075,63.3503,63.5529,18600.0
2014-10-10 12:35:00,81.54,81.54,81.23,81.24,11300.0,63.5529,63.5529,63.3113,63.3191,11300.0
2014-10-10 12:40:00,81.25,81.48,81.25,81.47,17700.0,63.3269,63.5061,63.3269,63.4984,17700.0
2014-10-10 12:45:00,81.5,81.51,81.41,81.47,17800.0,63.5217,63.5295,63.4516,63.4984,17800.0
2014-10-10 12:50:00,81.48,81.55,81.32,81.4,19800.0,63.5061,63.5607,63.3814,63.4438,19800.0
2014-10-10 12:55:00,81.42,81.43,81.33,81.35,8500.0,63.4594,63.4672,63.3892,63.4048,8500.0
2014-10-10 13:00:00,81.37,81.43,81.27,81.27,12000.0,63.4204,63.4672,63.3425,63.3425,12000.0
2014-10-10 13:05:00,81.29,81.38,81.24,81.34,25200.0,63.3581,63.4282,63.3191,63.397,25200.0
2014-10-10 13:10:00,81.34,81.37,81.33,81.33,15500.0,63.397,63.4204,63.3892,63.3892,15500.0
2014-10-10 13:15:00,81.32,81.33,81.27,81.27,20200.0,63.3814,63.3892,63.3425,63.3425,20200.0
2014-10-10 13:20:00,81.27,81.27,81.19,81.24,9600.0,63.3425,63.3425,63.2801,63.3191,9600.0
2014-10-10 13:25:00,81.22,81.25,81.14,81.19,22900.0,63.3035,63.3269,63.2412,63.2801,22900.0
2014-10-10 13:30:00,81.2,81.31,81.19,81.25,27800.0,63.2879,63.3737,63.2801,63.3269,27800.0
2014-10-10 13:35:00,81.25,81.47,81.23,81.4,19100.0,63.3269,63.4984,63.3113,63.4438,19100.0
2014-10-10 13:40:00,81.39,81.46,81.35,81.44,13900.0,63.436,63.4906,63.4048,63.475,13900.0
2014-10-10 13:45:00,81.44,81.44,81.28,81.43,23700.0,63.475,63.475,63.3503,63.4672,23700.0
2014-10-10 13:50:00,81.38,81.44,81.34,81.41,11700.0,63.4282,63.475,63.397,63.4516,11700.0
2014-10-10 13:55:00,81.41,81.51,81.4,81.43,11500.0,63.4516,63.5295,63.4438,63.4672,11500.0
2014-10-10 14:00:00,81.43,81.55,81.4,81.42,22500.0,63.4672,63.5607,63.4438,63.4594,22500.0
2014-10-10 14:05:00,81.41,81.45,81.33,81.38,23200.0,63.4516,63.4828,63.3892,63.4282,23200.0
2014-10-10 14:10:00,81.39,81.41,81.34,81.38,20300.0,63.436,63.4516,63.397,63.4282,20300.0
2014-10-10 14:15:00,81.39,81.45,81.34,81.34,13200.0,63.436,63.4828,63.397,63.397,13200.0
2014-10-10 14:20:00,81.35,81.43,81.35,81.4,9900.0,63.4048,63.4672,63.4048,63.4438,9900.0
2014-10-10 14:25:00,81.41,81.47,81.35,81.42,14700.0,63.4516,63.4984,63.4048,63.4594,14700.0
2014-10-10 14:30:00,81.42,81.44,81.32,81.32,15900.0,63.4594,63.475,63.3814,63.3814,15900.0
2014-10-10 14:35:00,81.32,81.32,81.22,81.23,11800.0,63.3814,63.3814,63.3035,63.3113,11800.0
2014-10-10 14:40:00,81.2,81.3,81.16,81.3,13100.0,63.2879,63.3659,63.2567,63.3659,13100.0
2014-10-10 14:45:00,81.3,81.32,81.25,81.27,12900.0,63.3659,63.3814,63.3269,63.3425,12900.0
2014-10-10 14:50:00,81.28,81.36,81.28,81.33,13500.0,63.3503,63.4126,63.3503,63.3892,13500.0
2014-10-10 14:55:00,81.32,81.35,81.28,81.3,20200.0,63.3814,63.4048,63.3503,63.3659,20200.0
2014-10-10 15:00:00,81.3,81.35,81.27,81.3,36700.0,63.3659,63.4048,63.3425,63.3659,36700.0
2014-10-10 15:05:00,81.3,81.32,81.24,81.25,53500.0,63.3659,63.3814,63.3191,63.3269,53500.0
2014-10-10 15:10:00,81.25,81.37,81.25,81.28,36200.0,63.3269,63.4204,63.3269,63.3503,36200.0
2014-10-10 15:15:00,81.28,81.31,81.2,81.3,65600.0,63.3503,63.3737,63.2879,63.3659,65600.0
2014-10-10 15:20:00,81.3,81.33,81.29,81.3,31800.0,63.3659,63.3892,63.3581,63.3659,31800.0
2014-10-10 15:25:00,81.31,81.34,81.24,81.33,53100.0,63.3737,63.397,63.3191,63.3892,53100.0
2014-10-10 15:30:00,81.33,81.4,81.18,81.21,39900.0,63.3892,63.4438,63.2723,63.2957,39900.0
2014-10-10 15:35:00,81.19,81.31,81.19,81.26,34300.0,63.2801,63.3737,63.2801,63.3347,34300.0
2014-10-10 15:40:00,81.26,81.26,81.13,81.17,35000.0,63.3347,63.3347,63.2334,63.2645,35000.0
2014-10-10 15:45:00,81.17,81.17,80.98,81.0,66100.0,63.2645,63.2645,63.1164,63.132,66100.0
2014-10-10 15:50:00,81.0,81.02,80.89,80.9,53000.0,63.132,63.1476,63.0463,63.0541,53000.0
2014-10-10 15:55:00,80.88,80.91,80.79,80.79,100700.0,63.0385,63.0619,62.9684,62.9684,100700.0
2014-10-13 09:30:00,80.79,80.99,80.71,80.77,24500.0,62.9684,63.1242,62.906,62.9528,24500.0
2014-10-13 09:35:00,80.75,81.02,80.67,80.94,18600.0,62.9372,63.1476,62.8748,63.0853,18600.0
2014-10-13 09:40:00,80.96,80.98,80.57,80.57,16200.0,63.1009,63.1164,62.7969,62.7969,16200.0
2014-10-13 09:45:00,80.58,80.59,80.31,80.33,20700.0,62.8047,62.8125,62.5942,62.6098,20700.0
2014-10-13 09:50:00,80.33,80.36,80.09,80.23,41500.0,62.6098,62.6332,62.4228,62.5319,41500.0
2014-10-13 09:55:00,80.21,80.44,80.1,80.32,35700.0,62.5163,62.6956,62.4306,62.602,35700.0
2014-10-13 10:00:00,80.34,80.69,80.32,80.62,30800.0,62.6176,62.8904,62.602,62.8359,30800.0
2014-10-13 10:05:00,80.6,80.63,80.47,80.48,16200.0,62.8203,62.8437,62.7189,62.7267,16200.0
2014-10-13 10:10:00,80.48,80.61,80.47,80.54,9500.0,62.7267,62.8281,62.7189,62.7735,9500.0
2014-10-13 10:15:00,80.55,80.55,80.28,80.31,17000.0,62.7813,62.7813,62.5709,62.5942,17000.0
2014-10-13 10:20:00,80.31,80.44,80.31,80.43,10800.0,62.5942,62.6956,62.5942,62.6878,10800.0
2014-10-13 10:25:00,80.42,80.42,80.19,80.22,15300.0,62.68,62.68,62.5007,62.5241,15300.0
2014-10-13 10:30:00,80.22,80.51,80.19,80.39,18500.0,62.5241,62.7501,62.5007,62.6566,18500.0
2014-10-13 10:35:00,80.39,80.41,80.23,80.35,9500.0,62.6566,62.6722,62.5319,62.6254,9500.0
2014-10-13 10:40:00,80.34,80.34,80.11,80.14,13800.0,62.6176,62.6176,62.4384,62.4617,13800.0
2014-10-13 10:45:00,80.14,80.34,80.13,80.22,19400.0,62.4617,62.6176,62.4539,62.5241,19400.0
2014-10-13 10:50:00,80.25,80.58,80.25,80.58,10700.0,62.5475,62.8047,62.5475,62.8047,10700.0
2014-10-13 10:55:00,80.58,80.59,80.43,80.43,9400.0,62.8047,62.8125,62.6878,62.6878,9400.0
2014-10-13 11:00:00,80.42,80.67,80.35,80.61,11600.0,62.68,62.8748,62.6254,62.8281,11600.0
2014-10-13 11:05:00,80.62,80.7,80.57,80.57,19600.0,62.8359,62.8982,62.7969,62.7969,19600.0
2014-10-13 11:10:00,80.58,80.58,80.37,80.41,19300.0,62.8047,62.8047,62.641,62.6722,19300.0
2014-10-13 11:15:00,80.41,80.44,80.14,80.14,14300.0,62.6722,62.6956,62.4617,62.4617,14300.0
2014-10-13 11:20:00,80.13,80.38,80.13,80.38,9100.0,62.4539,62.6488,62.4539,62.6488,9100.0
2014-10-13 11:25:00,80.39,80.42,80.28,80.31,7000.0,62.6566,62.68,62.5709,62.5942,7000.0
2014-10-13 11:30:00,80.31,80.43,80.31,80.37,15200.0,62.5942,62.6878,62.5942,62.641,15200.0
2014-10-13 11:35:00,80.35,80.4,80.26,80.26,19300.0,62.6254,62.6644,62.5553,62.5553,19300.0
2014-10-13 11:40:00,80.27,80.42,80.25,80.28,15400.0,62.5631,62.68,62.5475,62.5709,15400.0
2014-10-13 11:45:00,80.28,80.45,80.28,80.44,43000.0,62.5709,62.7034,62.5709,62.6956,43000.0
2014-10-13 11:50:00,80.44,80.53,80.36,80.36,28500.0,62.6956,62.7657,62.6332,62.6332,28500.0
2014-10-13 11:55:00,80.38,80.42,80.34,80.36,6300.0,62.6488,62.68,62.6176,62.6332,6300.0
2014-10-13 12:00:00,80.37,80.4,80.26,80.37,17400.0,62.641,62.6644,62.5553,62.641,17400.0
2014-10-13 12:05:00,80.37,80.41,80.33,80.36,48600.0,62.641,62.6722,62.6098,62.6332,48600.0
2014-10-13 12:10:00,80.37,80.44,80.33,80.37,31500.0,62.641,62.6956,62.6098,62.641,31500.0
2014-10-13 12:15:00,80.37,80.5,80.34,80.45,20500.0,62.641,62.7423,62.6176,62.7034,20500.0
2014-10-13 12:20:00,80.46,80.52,80.41,80.5,22600.0,62.7112,62.7579,62.6722,62.7423,22600.0
2014-10-13 12:25:00,80.49,80.58,80.42,80.58,40700.0,62.7345,62.8047,62.68,62.8047,40700.0
2014-10-13 12:30:00,80.59,80.78,80.59,80.77,17500.0,62.8125,62.9606,62.8125,62.9528,17500.0
2014-10-13 12:35:00,80.77,80.81,80.68,80.72,11000.0,62.9528,62.9839,62.8826,62.9138,11000.0
2014-10-13 12:40:00,80.73,80.89,80.73,80.74,16800.0,62.9216,63.0463,62.9216,62.9294,16800.0
2014-10-13 12:45:00,80.74,80.78,80.65,80.67,13000.0,62.9294,62.9606,62.8592,62.8748,13000.0
2014-10-13 12:50:00,80.64,80.66,80.47,80.49,88200.0,62.8514,62.867,62.7189,62.7345,88200.0
2014-10-13 12:55:00,80.52,80.52,80.46,80.49,20300.0,62.7579,62.7579,62.7112,62.7345,20300.0
2014-10-13 13:00:00,80.47,80.57,80.47,80.56,8500.0,62.7189,62.7969,62.7189,62.7891,8500.0
2014-10-13 13:05:00,80.58,80.58,80.5,80.53,9500.0,62.8047,62.8047,62.7423,62.7657,9500.0
2014-10-13 13:10:00,80.55,80.55,80.42,80.44,19800.0,62.7813,62.7813,62.68,62.6956,19800.0
2014-10-13 13:15:00,80.46,80.46,80.3,80.38,15900.0,62.7112,62.7112,62.5864,62.6488,15900.0
2014-10-13 13:20:00,80.39,80.48,80.36,80.37,9900.0,62.6566,62.7267,62.6332,62.641,9900.0
2014-10-13 13:25:00,80.38,80.6,80.37,80.6,13100.0,62.6488,62.8203,62.641,62.8203,13100.0
2014-10-13 13:30:00,80.59,80.59,80.47,80.5,8000.0,62.8125,62.8125,62.7189,62.7423,8000.0
2014-10-13 13:35:00,80.5,80.6,80.49,80.56,7000.0,62.7423,62.8203,62.7345,62.7891,7000.0
2014-10-13 13:40:00,80.54,80.54,80.47,80.47,6900.0,62.7735,62.7735,62.7189,62.7189,6900.0
2014-10-13 13:45:00,80.5,80.51,80.38,80.41,8300.0,62.7423,62.7501,62.6488,62.6722,8300.0
2014-10-13 13:50:00,80.41,80.48,80.36,80.43,7900.0,62.6722,62.7267,62.6332,62.6878,7900.0
2014-10-13 13:55:00,80.41,80.41,80.25,80.35,12700.0,62.6722,62.6722,62.5475,62.6254,12700.0
2014-10-13 14:00:00,80.35,80.4,80.26,80.29,10000.0,62.6254,62.6644,62.5553,62.5787,10000.0
2014-10-13 14:05:00,80.31,80.53,80.3,80.52,12300.0,62.5942,62.7657,62.5864,62.7579,12300.0
2014-10-13 14:10:00,80.52,80.52,80.41,80.41,10100.0,62.7579,62.7579,62.6722,62.6722,10100.0
2014-10-13 14:15:00,80.41,80.43,80.33,80.33,9000.0,62.6722,62.6878,62.6098,62.6098,9000.0
2014-10-13 14:20:00,80.33,80.46,80.33,80.39,13500.0,62.6098,62.7112,62.6098,62.6566,13500.0
2014-10-13 14:25:00,80.39,80.46,80.38,80.45,12000.0,62.6566,62.7112,62.6488,62.7034,12000.0
2014-10-13 14:30:00,80.44,80.44,80.34,80.37,19300.0,62.6956,62.6956,62.6176,62.641,19300.0
2014-10-13 14:35:00,80.38,80.41,80.35,80.37,11900.0,62.6488,62.6722,62.6254,62.641,11900.0
2014-10-13 14:40:00,80.37,80.4,80.29,80.34,15700.0,62.641,62.6644,62.5787,62.6176,15700.0
2014-10-13 14:45:00,80.34,80.37,80.3,80.36,11500.0,62.6176,62.641,62.5864,62.6332,11500.0
2014-10-13 14:50:00,80.35,80.46,80.34,80.39,16200.0,62.6254,62.7112,62.6176,62.6566,16200.0
2014-10-13 14:55:00,80.39,80.39,80.26,80.3,18200.0,62.6566,62.6566,62.5553,62.5864,18200.0
2014-10-13 15:00:00,80.31,80.34,80.25,80.28,27200.0,62.5942,62.6176,62.5475,62.5709,27200.0
2014-10-13 15:05:00,80.28,80.31,80.2,80.2,23200.0,62.5709,62.5942,62.5085,62.5085,23200.0
2014-10-13 15:10:00,80.2,80.26,80.16,80.26,19300.0,62.5085,62.5553,62.4773,62.5553,19300.0
2014-10-13 15:15:00,80.26,80.26,80.11,80.12,20300.0,62.5553,62.5553,62.4384,62.4462,20300.0
2014-10-13 15:20:00,80.11,80.12,80.01,80.05,19400.0,62.4384,62.4462,62.3604,62.3916,19400.0
2014-10-13 15:25:00,80.05,80.11,80.02,80.06,19600.0,62.3916,62.4384,62.3682,62.3994,19600.0
2014-10-13 15:30:00,80.06,80.06,79.44,79.72,81500.0,62.3994,62.3994,61.9162,62.1344,81500.0
2014-10-13 15:35:00,79.73,79.77,79.54,79.55,49800.0,62.1422,62.1734,61.9941,62.0019,49800.0
2014-10-13 15:40:00,79.55,79.7,79.39,79.43,33400.0,62.0019,62.1188,61.8772,61.9084,33400.0
2014-10-13 15:45:00,79.44,79.45,79.24,79.32,61600.0,61.9162,61.924,61.7603,61.8226,61600.0
2014-10-13 15:50:00,79.3,79.45,79.18,79.28,67100.0,61.807,61.924,61.7135,61.7915,67100.0
2014-10-13 15:55:00,79.27,79.29,79.14,79.22,72800.0,61.7837,61.7992,61.6823,61.7447,72800.0
2014-10-14 09:30:00,79.85,79.91,79.66,79.91,26600.0,62.2357,62.2825,62.0876,62.2825,26600.0
2014-10-14 09:35:00,79.96,80.23,79.95,80.17,27100.0,62.3214,62.5319,62.3137,62.4851,27100.0
2014-10-14 09:40:00,80.12,80.46,80.06,80.45,40400.0,62.4462,62.7112,62.3994,62.7034,40400.0
2014-10-14 09:45:00,80.48,80.48,80.02,80.02,32600.0,62.7267,62.7267,62.3682,62.3682,32600.0
2014-10-14 09:50:00,80.11,80.24,80.03,80.14,27400.0,62.4384,62.5397,62.376,62.4617,27400.0
2014-10-14 09:55:00,80.14,80.2,79.88,80.08,45300.0,62.4617,62.5085,62.2591,62.415,45300.0
2014-10-14 10:00:00,80.05,80.41,79.97,80.38,31600.0,62.3916,62.6722,62.3292,62.6488,31600.0
2014-10-14 10:05:00,80.37,80.37,80.0,80.34,39000.0,62.641,62.641,62.3526,62.6176,39000.0
2014-10-14 10:10:00,80.36,80.39,80.2,80.29,45600.0,62.6332,62.6566,62.5085,62.5787,45600.0
2014-10-14 10:15:00,80.3,80.33,80.14,80.15,29000.0,62.5864,62.6098,62.4617,62.4695,29000.0
2014-10-14 10:20:00,80.15,80.28,80.09,80.12,16000.0,62.4695,62.5709,62.4228,62.4462,16000.0
2014-10-14 10:25:00,80.11,80.26,80.09,80.21,29000.0,62.4384,62.5553,62.4228,62.5163,29000.0
2014-10-14 10:30:00,80.22,80.27,80.13,80.22,16800.0,62.5241,62.5631,62.4539,62.5241,16800.0
2014-10-14 10:35:00,80.22,80.39,80.22,80.32,8800.0,62.5241,62.6566,62.5241,62.602,8800.0
2014-10-14 10:40:00,80.32,80.41,80.16,80.24,13100.0,62.602,62.6722,62.4773,62.5397,13100.0
2014-10-14 10:45:00,80.24,80.46,80.2,80.46,18800.0,62.5397,62.7112,62.5085,62.7112,18800.0
2014-10-14 10:50:00,80.46,80.83,80.42,80.76,41300.0,62.7112,62.9995,62.68,62.945,41300.0
2014-10-14 10:55:00,80.74,80.86,80.65,80.69,33800.0,62.9294,63.0229,62.8592,62.8904,33800.0
2014-10-14 11:00:00,80.69,80.73,80.58,80.62,17600.0,62.8904,62.9216,62.8047,62.8359,17600.0
2014-10-14 11:05:00,80.62,80.75,80.52,80.68,37600.0,62.8359,62.9372,62.7579,62.8826,37600.0
2014-10-14 11:10:00,80.69,80.79,80.63,80.69,13400.0,62.8904,62.9684,62.8437,62.8904,13400.0
2014-10-14 11:15:00,80.72,80.91,80.72,80.9,14700.0,62.9138,63.0619,62.9138,63.0541,14700.0
2014-10-14 11:20:00,80.91,80.98,80.87,80.96,15800.0,63.0619,63.1164,63.0307,63.1009,15800.0
2014-10-14 11:25:00,80.95,81.11,80.91,81.03,21800.0,63.0931,63.2178,63.0619,63.1554,21800.0
2014-10-14 11:30:00,81.05,81.1,80.94,81.0,24900.0,63.171,63.21,63.0853,63.132,24900.0
2014-10-14 11:35:00,80.99,81.21,80.98,81.17,21600.0,63.1242,63.2957,63.1164,63.2645,21600.0
2014-10-14 11:40:00,81.18,81.43,81.18,81.43,26700.0,63.2723,63.4672,63.2723,63.4672,26700.0
2014-10-14 11:45:00,81.44,81.51,81.38,81.47,44900.0,63.475,63.5295,63.4282,63.4984,44900.0
2014-10-14 11:50:00,81.45,81.45,81.29,81.31,13300.0,63.4828,63.4828,63.3581,63.3737,13300.0
2014-10-14 11:55:00,81.28,81.37,81.26,81.37,19300.0,63.3503,63.4204,63.3347,63.4204,19300.0
2014-10-14 12:00:00,81.37,81.42,81.27,81.36,9200.0,63.4204,63.4594,63.3425,63.4126,9200.0
2014-10-14 12:05:00,81.34,81.47,81.33,81.37,15200.0,63.397,63.4984,63.3892,63.4204,15200.0
2014-10-14 12:10:00,81.39,81.39,81.27,81.31,10300.0,63.436,63.436,63.3425,63.3737,10300.0
2014-10-14 12:15:00,81.35,81.36,81.23,81.25,12900.0,63.4048,63.4126,63.3113,63.3269,12900.0
2014-10-14 12:20:00,81.24,81.25,81.09,81.13,9800.0,63.3191,63.3269,63.2022,63.2334,9800.0
2014-10-14 12:25:00,81.13,81.13,80.99,81.03,12100.0,63.2334,63.2334,63.1242,63.1554,12100.0
2014-10-14 12:30:00,81.02,81.02,80.89,81.01,22200.0,63.1476,63.1476,63.0463,63.1398,22200.0
2014-10-14 12:35:00,81.0,81.02,80.92,80.93,9800.0,63.132,63.1476,63.0697,63.0775,9800.0
2014-10-14 12:40:00,80.92,81.11,80.9,81.1,9700.0,63.0697,63.2178,63.0541,63.21,9700.0
2014-10-14 12:45:00,81.09,81.17,81.02,81.17,8100.0,63.2022,63.2645,63.1476,63.2645,8100.0
2014-10-14 12:50:00,81.16,81.16,81.04,81.07,13900.0,63.2567,63.2567,63.1632,63.1866,13900.0
2014-10-14 12:55:00,81.08,81.15,81.07,81.09,9500.0,63.1944,63.2489,63.1866,63.2022,9500.0
2014-10-14 13:00:00,81.11,81.14,81.01,81.1,13300.0,63.2178,63.2412,63.1398,63.21,13300.0
2014-10-14 13:05:00,81.1,81.12,81.03,81.07,14700.0,63.21,63.2256,63.1554,63.1866,14700.0
2014-10-14 13:10:00,81.07,81.12,81.04,81.12,9400.0,63.1866,63.2256,63.1632,63.2256,9400.0
2014-10-14 13:15:00,81.11,81.16,81.02,81.07,9700.0,63.2178,63.2567,63.1476,63.1866,9700.0
2014-10-14 13:20:00,81.05,81.05,80.8,80.8,13200.0,63.171,63.171,62.9762,62.9762,13200.0
2014-10-14 13:25:00,80.82,80.93,80.78,80.87,6900.0,62.9917,63.0775,62.9606,63.0307,6900.0
2014-10-14 13:30:00,80.86,80.98,80.79,80.97,10800.0,63.0229,63.1164,62.9684,63.1087,10800.0
2014-10-14 13:35:00,80.95,80.95,80.74,80.79,8900.0,63.0931,63.0931,62.9294,62.9684,8900.0
2014-10-14 13:40:00,80.8,80.91,80.75,80.75,8100.0,62.9762,63.0619,62.9372,62.9372,8100.0
2014-10-14 13:45:00,80.73,80.85,80.66,80.81,8100.0,62.9216,63.0151,62.867,62.9839,8100.0
2014-10-14 13:50:00,80.82,80.83,80.68,80.73,6900.0,62.9917,62.9995,62.8826,62.9216,6900.0
2014-10-14 13:55:00,80.72,80.81,80.67,80.81,8400.0,62.9138,62.9839,62.8748,62.9839,8400.0
2014-10-14 14:00:00,80.8,80.89,80.76,80.83,9000.0,62.9762,63.0463,62.945,62.9995,9000.0
2014-10-14 14:05:00,80.86,80.86,80.7,80.73,8900.0,63.0229,63.0229,62.8982,62.9216,8900.0
2014-10-14 14:10:00,80.71,80.92,80.71,80.9,11200.0,62.906,63.0697,62.906,63.0541,11200.0
2014-10-14 14:15:00,80.9,80.96,80.82,80.92,19400.0,63.0541,63.1009,62.9917,63.0697,19400.0
2014-10-14 14:20:00,80.92,80.92,80.68,80.69,11900.0,63.0697,63.0697,62.8826,62.8904,11900.0
2014-10-14 14:25:00,80.67,80.7,80.61,80.64,15100.0,62.8748,62.8982,62.8281,62.8514,15100.0
2014-10-14 14:30:00,80.64,80.69,80.53,80.53,33100.0,62.8514,62.8904,62.7657,62.7657,33100.0
2014-10-14 14:35:00,80.54,80.61,80.52,80.58,29900.0,62.7735,62.8281,62.7579,62.8047,29900.0
2014-10-14 14:40:00,80.58,80.72,80.56,80.72,64200.0,62.8047,62.9138,62.7891,62.9138,64200.0
2014-10-14 14:45:00,80.73,80.8,80.7,80.77,66100.0,62.9216,62.9762,62.8982,62.9528,66100.0
2014-10-14 14:50:00,80.77,80.84,80.62,80.68,26100.0,62.9528,63.0073,62.8359,62.8826,26100.0
2014-10-14 14:55:00,80.68,80.76,80.62,80.7,23900.0,62.8826,62.945,62.8359,62.8982,23900.0
2014-10-14 15:00:00,80.72,80.81,80.63,80.68,24400.0,62.9138,62.9839,62.8437,62.8826,24400.0
2014-10-14 15:05:00,80.68,80.69,80.45,80.52,18800.0,62.8826,62.8904,62.7034,62.7579,18800.0
2014-10-14 15:10:00,80.53,80.63,80.52,80.63,26400.0,62.7657,62.8437,62.7579,62.8437,26400.0
2014-10-14 15:15:00,80.63,80.65,80.57,80.57,22000.0,62.8437,62.8592,62.7969,62.7969,22000.0
2014-10-14 15:20:00,80.56,80.56,80.25,80.35,32300.0,62.7891,62.7891,62.5475,62.6254,32300.0
2014-10-14 15:25:00,80.38,80.6,80.36,80.57,33500.0,62.6488,62.8203,62.6332,62.7969,33500.0
2014-10-14 15:30:00,80.57,80.58,80.34,80.42,29300.0,62.7969,62.8047,62.6176,62.68,29300.0
2014-10-14 15:35:00,80.42,80.75,80.39,80.75,30900.0,62.68,62.9372,62.6566,62.9372,30900.0
2014-10-14 15:40:00,80.75,80.86,80.56,80.6,41900.0,62.9372,63.0229,62.7891,62.8203,41900.0
2014-10-14 15:45:00,80.58,80.69,80.5,80.57,47300.0,62.8047,62.8904,62.7423,62.7969,47300.0
2014-10-14 15:50:00,80.57,80.72,80.53,80.53,52400.0,62.7969,62.9138,62.7657,62.7657,52400.0
2014-10-14 15:55:00,80.54,80.62,80.43,80.56,80700.0,62.7735,62.8359,62.6878,62.7891,80700.0
2014-10-15 09:30:00,79.93,79.97,79.73,79.83,12400.0,62.2981,62.3292,62.1422,62.2201,12400.0
2014-10-15 09:35:00,79.75,79.78,79.15,79.2,72200.0,62.1578,62.1812,61.6901,61.7291,72200.0
2014-10-15 09:40:00,79.19,79.6,79.1,79.6,37400.0,61.7213,62.0409,61.6512,62.0409,37400.0
2014-10-15 09:45:00,79.56,80.02,79.56,79.99,16500.0,62.0097,62.3682,62.0097,62.3448,16500.0
2014-10-15 09:50:00,79.99,80.25,79.92,80.08,21300.0,62.3448,62.5475,62.2903,62.415,21300.0
2014-10-15 09:55:00,80.15,80.21,79.89,80.18,11700.0,62.4695,62.5163,62.2669,62.4929,11700.0
2014-10-15 10:00:00,80.21,80.52,80.2,80.2,17300.0,62.5163,62.7579,62.5085,62.5085,17300.0
2014-10-15 10:05:00,80.23,80.44,80.14,80.33,37700.0,62.5319,62.6956,62.4617,62.6098,37700.0
2014-10-15 10:10:00,80.35,80.56,80.2,80.51,30900.0,62.6254,62.7891,62.5085,62.7501,30900.0
2014-10-15 10:15:00,80.51,80.56,80.16,80.27,34700.0,62.7501,62.7891,62.4773,62.5631,34700.0
2014-10-15 10:20:00,80.31,80.57,80.17,80.44,28500.0,62.5942,62.7969,62.4851,62.6956,28500.0
2014-10-15 10:25:00,80.42,80.51,80.19,80.2,40300.0,62.68,62.7501,62.5007,62.5085,40300.0
2014-10-15 10:30:00,80.21,80.25,79.96,79.96,27300.0,62.5163,62.5475,62.3214,62.3214,27300.0
2014-10-15 10:35:00,79.95,80.04,79.9,79.95,25600.0,62.3137,62.3838,62.2747,62.3137,25600.0
2014-10-15 10:40:00,79.97,80.02,79.78,79.83,32600.0,62.3292,62.3682,62.1812,62.2201,32600.0
2014-10-15 10:45:00,79.8,79.87,79.68,79.87,25500.0,62.1967,62.2513,62.1032,62.2513,25500.0
2014-10-15 10:50:00,79.88,80.07,79.85,79.94,22000.0,62.2591,62.4072,62.2357,62.3059,22000.0
2014-10-15 10:55:00,79.94,80.02,79.79,79.94,26000.0,62.3059,62.3682,62.189,62.3059,26000.0
2014-10-15 11:00:00,79.96,80.05,79.74,79.93,18800.0,62.3214,62.3916,62.15,62.2981,18800.0
2014-10-15 11:05:00,79.98,80.28,79.97,80.27,17500.0,62.337,62.5709,62.3292,62.5631,17500.0
2014-10-15 11:10:00,80.3,80.31,80.03,80.04,21900.0,62.5864,62.5942,62.376,62.3838,21900.0
2014-10-15 11:15:00,80.04,80.05,79.82,79.9,22300.0,62.3838,62.3916,62.2123,62.2747,22300.0
2014-10-15 11:20:00,79.89,79.89,79.7,79.82,29400.0,62.2669,62.2669,62.1188,62.2123,29400.0
2014-10-15 11:25:00,79.83,79.87,79.58,79.64,32600.0,62.2201,62.2513,62.0253,62.072,32600.0
2014-10-15 11:30:00,79.64,79.8,79.45,79.48,20600.0,62.072,62.1967,61.924,61.9473,20600.0
2014-10-15 11:35:00,79.49,79.71,79.44,79.64,23000.0,61.9551,62.1266,61.9162,62.072,23000.0
2014-10-15 11:40:00,79.63,79.75,79.55,79.65,16700.0,62.0642,62.1578,62.0019,62.0798,16700.0
2014-10-15 11:45:00,79.63,79.65,79.49,79.56,21100.0,62.0642,62.0798,61.9551,62.0097,21100.0
2014-10-15 11:50:00,79.54,79.74,79.47,79.74,27500.0,61.9941,62.15,61.9395,62.15,27500.0
2014-10-15 11:55:00,79.75,79.87,79.73,79.85,9600.0,62.1578,62.2513,62.1422,62.2357,9600.0
2014-10-15 12:00:00,79.84,79.84,79.64,79.74,15200.0,62.2279,62.2279,62.072,62.15,15200.0
2014-10-15 12:05:00,79.79,79.79,79.55,79.65,21500.0,62.189,62.189,62.0019,62.0798,21500.0
2014-10-15 12:10:00,79.6,79.66,79.45,79.47,18500.0,62.0409,62.0876,61.924,61.9395,18500.0
2014-10-15 12:15:00,79.49,79.55,79.35,79.48,70400.0,61.9551,62.0019,61.846,61.9473,70400.0
2014-10-15 12:20:00,79.49,79.71,79.49,79.6,13300.0,61.9551,62.1266,61.9551,62.0409,13300.0
2014-10-15 12:25:00,79.65,79.67,79.58,79.64,18700.0,62.0798,62.0954,62.0253,62.072,18700.0
2014-10-15 12:30:00,79.62,79.71,79.57,79.62,16800.0,62.0565,62.1266,62.0175,62.0565,16800.0
2014-10-15 12:35:00,79.63,79.7,79.57,79.65,17900.0,62.0642,62.1188,62.0175,62.0798,17900.0
2014-10-15 12:40:00,79.67,79.68,79.43,79.47,18300.0,62.0954,62.1032,61.9084,61.9395,18300.0
2014-10-15 12:45:00,79.44,79.66,79.44,79.57,12500.0,61.9162,62.0876,61.9162,62.0175,12500.0
2014-10-15 12:50:00,79.55,79.62,79.38,79.61,22200.0,62.0019,62.0565,61.8694,62.0487,22200.0
2014-10-15 12:55:00,79.65,79.66,79.36,79.47,33700.0,62.0798,62.0876,61.8538,61.9395,33700.0
2014-10-15 13:00:00,79.47,79.62,79.38,79.6,14100.0,61.9395,62.0565,61.8694,62.0409,14100.0
2014-10-15 13:05:00,79.6,79.75,79.48,79.7,12500.0,62.0409,62.1578,61.9473,62.1188,12500.0
2014-10-15 13:10:00,79.7,79.71,79.54,79.55,37700.0,62.1188,62.1266,61.9941,62.0019,37700.0
2014-10-15 13:15:00,79.53,79.58,79.38,79.45,17300.0,61.9863,62.0253,61.8694,61.924,17300.0
2014-10-15 13:20:00,79.44,79.46,79.26,79.37,45100.0,61.9162,61.9317,61.7759,61.8616,45100.0
2014-10-15 13:25:00,79.33,79.41,79.06,79.23,41200.0,61.8304,61.8928,61.62,61.7525,41200.0
2014-10-15 13:30:00,79.22,79.36,79.2,79.33,21100.0,61.7447,61.8538,61.7291,61.8304,21100.0
2014-10-15 13:35:00,79.33,79.33,79.12,79.33,37300.0,61.8304,61.8304,61.6667,61.8304,37300.0
2014-10-15 13:40:00,79.33,79.45,79.27,79.35,19400.0,61.8304,61.924,61.7837,61.846,19400.0
2014-10-15 13:45:00,79.32,79.65,79.29,79.65,13600.0,61.8226,62.0798,61.7992,62.0798,13600.0
2014-10-15 13:50:00,79.62,79.82,79.55,79.74,23100.0,62.0565,62.2123,62.0019,62.15,23100.0
2014-10-15 13:55:00,79.75,79.75,79.58,79.59,17100.0,62.1578,62.1578,62.0253,62.0331,17100.0
2014-10-15 14:00:00,79.55,79.55,79.36,79.39,22300.0,62.0019,62.0019,61.8538,61.8772,22300.0
2014-10-15 14:05:00,79.37,79.62,79.36,79.54,20200.0,61.8616,62.0565,61.8538,61.9941,20200.0
2014-10-15 14:10:00,79.57,79.74,79.55,79.74,14700.0,62.0175,62.15,62.0019,62.15,14700.0
2014-10-15 14:15:00,79.73,80.07,79.73,79.93,25200.0,62.1422,62.4072,62.1422,62.2981,25200.0
2014-10-15 14:20:00,79.93,79.98,79.77,79.84,21300.0,62.2981,62.337,62.1734,62.2279,21300.0
2014-10-15 14:25:00,79.85,79.91,79.64,79.81,23800.0,62.2357,62.2825,62.072,62.2045,23800.0
2014-10-15 14:30:00,79.82,80.03,79.75,79.98,26700.0,62.2123,62.376,62.1578,62.337,26700.0
2014-10-15 14:35:00,80.0,80.23,80.0,80.23,22600.0,62.3526,62.5319,62.3526,62.5319,22600.0
2014-10-15 14:40:00,80.25,80.33,80.06,80.07,19300.0,62.5475,62.6098,62.3994,62.4072,19300.0
2014-10-15 14:45:00,80.11,80.17,80.01,80.13,18800.0,62.4384,62.4851,62.3604,62.4539,18800.0
2014-10-15 14:50:00,80.14,80.36,80.13,80.29,25300.0,62.4617,62.6332,62.4539,62.5787,25300.0
2014-10-15 14:55:00,80.27,80.31,80.16,80.22,18600.0,62.5631,62.5942,62.4773,62.5241,18600.0
2014-10-15 15:00:00,80.27,80.3,80.13,80.24,26400.0,62.5631,62.5864,62.4539,62.5397,26400.0
2014-10-15 15:05:00,80.25,80.53,80.19,80.48,46500.0,62.5475,62.7657,62.5007,62.7267,46500.0
2014-10-15 15:10:00,80.47,80.62,80.41,80.49,27000.0,62.7189,62.8359,62.6722,62.7345,27000.0
2014-10-15 15:15:00,80.47,80.47,80.11,80.22,27300.0,62.7189,62.7189,62.4384,62.5241,27300.0
2014-10-15 15:20:00,80.22,80.32,80.12,80.25,26500.0,62.5241,62.602,62.4462,62.5475,26500.0
2014-10-15 15:25:00,80.25,80.88,80.24,80.88,37500.0,62.5475,63.0385,62.5397,63.0385,37500.0
2014-10-15 15:30:00,80.88,81.07,80.75,80.83,44200.0,63.0385,63.1866,62.9372,62.9995,44200.0
2014-10-15 15:35:00,80.83,81.17,80.73,81.1,43500.0,62.9995,63.2645,62.9216,63.21,43500.0
2014-10-15 15:40:00,81.11,81.31,81.01,81.21,49500.0,63.2178,63.3737,63.1398,63.2957,49500.0
2014-10-15 15:45:00,81.2,81.2,80.82,80.86,66100.0,63.2879,63.2879,62.9917,63.0229,66100.0
2014-10-15 15:50:00,80.86,80.98,80.75,80.97,70900.0,63.0229,63.1164,62.9372,63.1087,70900.0
2014-10-15 15:55:00,80.96,81.05,80.88,80.96,139100.0,63.1009,63.171,63.0385,63.1009,139100.0
2014-10-16 09:30:00,80.1,80.1,80.1,80.1,100.0,62.4306,62.4306,62.4306,62.4306,100.0
2014-10-16 09:35:00,80.08,80.61,79.99,80.61,86500.0,62.415,62.8281,62.3448,62.8281,86500.0
2014-10-16 09:40:00,80.62,80.92,80.62,80.88,41800.0,62.8359,63.0697,62.8359,63.0385,41800.0
2014-10-16 09:45:00,80.91,81.0,80.62,80.98,29900.0,63.0619,63.132,62.8359,63.1164,29900.0
2014-10-16 09:50:00,80.98,81.26,80.98,81.25,39600.0,63.1164,63.3347,63.1164,63.3269,39600.0
2014-10-16 09:55:00,81.21,81.4,81.04,81.4,38800.0,63.2957,63.4438,63.1632,63.4438,38800.0
2014-10-16 10:00:00,81.38,81.57,81.21,81.49,115100.0,63.4282,63.5763,63.2957,63.5139,115100.0
2014-10-16 10:05:00,81.48,81.84,81.46,81.76,80200.0,63.5061,63.7867,63.4906,63.7244,80200.0
2014-10-16 10:10:00,81.74,81.78,81.46,81.55,79600.0,63.7088,63.74,63.4906,63.5607,79600.0
2014-10-16 10:15:00,81.53,81.75,81.44,81.69,140200.0,63.5451,63.7166,63.475,63.6698,140200.0
2014-10-16 10:20:00,81.73,82.48,81.59,81.97,100600.0,63.701,64.2856,63.5919,63.8881,100600.0
2014-10-16 10:25:00,82.02,82.02,81.53,81.85,60800.0,63.927,63.927,63.5451,63.7945,60800.0
2014-10-16 10:30:00,81.84,82.38,81.71,82.2,57900.0,63.7867,64.2076,63.6854,64.0673,57900.0
2014-10-16 10:35:00,82.2,82.43,82.13,82.34,48600.0,64.0673,64.2466,64.0128,64.1764,48600.0
2014-10-16 10:40:00,82.3,82.6,82.21,82.6,68300.0,64.1453,64.3791,64.0751,64.3791,68300.0
2014-10-16 10:45:00,82.62,83.02,82.62,82.93,72500.0,64.3947,64.7064,64.3947,64.6363,72500.0
2014-10-16 10:50:00,82.91,83.11,82.82,82.9,35500.0,64.6207,64.7766,64.5506,64.6129,35500.0
2014-10-16 10:55:00,82.89,82.99,82.65,82.67,31100.0,64.6051,64.6831,64.4181,64.4336,31100.0
2014-10-16 11:00:00,82.66,82.71,82.48,82.53,52200.0,64.4259,64.4648,64.2856,64.3245,52200.0
2014-10-16 11:05:00,82.58,82.66,82.44,82.55,41500.0,64.3635,64.4259,64.2544,64.3401,41500.0
2014-10-16 11:10:00,82.5,82.76,82.48,82.59,35300.0,64.3011,64.5038,64.2856,64.3713,35300.0
2014-10-16 11:15:00,82.66,82.83,82.57,82.77,27200.0,64.4259,64.5584,64.3557,64.5116,27200.0
2014-10-16 11:20:00,82.77,82.99,82.75,82.92,25000.0,64.5116,64.6831,64.496,64.6285,25000.0
2014-10-16 11:25:00,82.89,83.0,82.76,82.94,29200.0,64.6051,64.6908,64.5038,64.6441,29200.0
2014-10-16 11:30:00,82.97,83.06,82.89,82.93,39500.0,64.6675,64.7376,64.6051,64.6363,39500.0
2014-10-16 11:35:00,82.96,82.97,82.68,82.68,61300.0,64.6597,64.6675,64.4414,64.4414,61300.0
2014-10-16 11:40:00,82.71,82.93,82.71,82.84,73300.0,64.4648,64.6363,64.4648,64.5661,73300.0
2014-10-16 11:45:00,82.81,82.86,82.68,82.74,40800.0,64.5428,64.5817,64.4414,64.4882,40800.0
2014-10-16 11:50:00,82.71,82.74,82.42,82.46,32600.0,64.4648,64.4882,64.2388,64.27,32600.0
2014-10-16 11:55:00,82.45,82.6,82.41,82.51,27900.0,64.2622,64.3791,64.231,64.3089,27900.0
2014-10-16 12:00:00,82.51,82.51,82.35,82.42,34300.0,64.3089,64.3089,64.1842,64.2388,34300.0
2014-10-16 12:05:00,82.47,82.74,82.47,82.69,22000.0,64.2778,64.4882,64.2778,64.4492,22000.0
2014-10-16 12:10:00,82.68,82.84,82.59,82.81,36500.0,64.4414,64.5661,64.3713,64.5428,36500.0
2014-10-16 12:15:00,82.81,82.85,82.61,82.82,32100.0,64.5428,64.5739,64.3869,64.5506,32100.0
2014-10-16 12:20:00,82.82,83.0,82.78,82.8,19700.0,64.5506,64.6908,64.5194,64.535,19700.0
2014-10-16 12:25:00,82.79,82.8,82.54,82.6,25500.0,64.5272,64.535,64.3323,64.3791,25500.0
2014-10-16 12:30:00,82.62,82.67,82.58,82.67,19800.0,64.3947,64.4336,64.3635,64.4336,19800.0
2014-10-16 12:35:00,82.64,82.69,82.5,82.62,27300.0,64.4103,64.4492,64.3011,64.3947,27300.0
2014-10-16 12:40:00,82.62,82.68,82.53,82.6,16200.0,64.3947,64.4414,64.3245,64.3791,16200.0
2014-10-16 12:45:00,82.56,82.66,82.55,82.64,14200.0,64.3479,64.4259,64.3401,64.4103,14200.0
2014-10-16 12:50:00,82.67,82.75,82.65,82.73,16400.0,64.4336,64.496,64.4181,64.4804,16400.0
2014-10-16 12:55:00,82.73,82.86,82.73,82.77,19300.0,64.4804,64.5817,64.4804,64.5116,19300.0
2014-10-16 13:00:00,82.78,82.91,82.78,82.8,22200.0,64.5194,64.6207,64.5194,64.535,22200.0
2014-10-16 13:05:00,82.78,82.86,82.71,82.86,15600.0,64.5194,64.5817,64.4648,64.5817,15600.0
2014-10-16 13:10:00,82.82,82.91,82.76,82.85,15300.0,64.5506,64.6207,64.5038,64.5739,15300.0
2014-10-16 13:15:00,82.87,82.99,82.81,82.91,19500.0,64.5895,64.6831,64.5428,64.6207,19500.0
2014-10-16 13:20:00,82.93,82.98,82.79,82.94,16800.0,64.6363,64.6753,64.5272,64.6441,16800.0
2014-10-16 13:25:00,82.94,83.08,82.94,83.0,17500.0,64.6441,64.7532,64.6441,64.6908,17500.0
2014-10-16 13:30:00,83.0,83.05,82.93,82.98,23700.0,64.6908,64.7298,64.6363,64.6753,23700.0
2014-10-16 13:35:00,82.99,83.17,82.95,83.14,21000.0,64.6831,64.8233,64.6519,64.8,21000.0
2014-10-16 13:40:00,83.07,83.19,83.06,83.16,18200.0,64.7454,64.8389,64.7376,64.8156,18200.0
2014-10-16 13:45:00,83.17,83.2,83.06,83.16,16000.0,64.8233,64.8467,64.7376,64.8156,16000.0
2014-10-16 13:50:00,83.15,83.16,82.97,83.12,41100.0,64.8078,64.8156,64.6675,64.7844,41100.0
2014-10-16 13:55:00,83.12,83.12,82.9,82.99,39700.0,64.7844,64.7844,64.6129,64.6831,39700.0
2014-10-16 14:00:00,82.99,83.11,82.91,83.1,20600.0,64.6831,64.7766,64.6207,64.7688,20600.0
2014-10-16 14:05:00,83.08,83.25,83.03,83.15,24600.0,64.7532,64.8857,64.7142,64.8078,24600.0
2014-10-16 14:10:00,83.17,83.21,83.02,83.04,18300.0,64.8233,64.8545,64.7064,64.722,18300.0
2014-10-16 14:15:00,83.02,83.16,82.98,83.07,29100.0,64.7064,64.8156,64.6753,64.7454,29100.0
2014-10-16 14:20:00,83.06,83.07,82.87,83.02,31000.0,64.7376,64.7454,64.5895,64.7064,31000.0
2014-10-16 14:25:00,83.0,83.22,83.0,83.14,24900.0,64.6908,64.8623,64.6908,64.8,24900.0
2014-10-16 14:30:00,83.15,83.25,83.08,83.12,31300.0,64.8078,64.8857,64.7532,64.7844,31300.0
2014-10-16 14:35:00,83.12,83.13,82.98,83.08,30100.0,64.7844,64.7922,64.6753,64.7532,30100.0
2014-10-16 14:40:00,83.06,83.08,82.98,83.01,29600.0,64.7376,64.7532,64.6753,64.6986,29600.0
2014-10-16 14:45:00,83.0,83.1,82.82,82.82,37300.0,64.6908,64.7688,64.5506,64.5506,37300.0
2014-10-16 14:50:00,82.82,82.96,82.81,82.91,29200.0,64.5506,64.6597,64.5428,64.6207,29200.0
2014-10-16 14:55:00,82.91,83.05,82.84,82.88,34300.0,64.6207,64.7298,64.5661,64.5973,34300.0
2014-10-16 15:00:00,82.86,82.97,82.69,82.72,44500.0,64.5817,64.6675,64.4492,64.4726,44500.0
2014-10-16 15:05:00,82.74,82.98,82.7,82.96,22800.0,64.4882,64.6753,64.457,64.6597,22800.0
2014-10-16 15:10:00,82.96,83.24,82.94,83.24,56700.0,64.6597,64.8779,64.6441,64.8779,56700.0
2014-10-16 15:15:00,83.25,83.31,83.1,83.11,40500.0,64.8857,64.9325,64.7688,64.7766,40500.0
2014-10-16 15:20:00,83.12,83.26,83.07,83.26,36700.0,64.7844,64.8935,64.7454,64.8935,36700.0
2014-10-16 15:25:00,83.23,83.27,83.13,83.26,39600.0,64.8701,64.9013,64.7922,64.8935,39600.0
2014-10-16 15:30:00,83.28,83.31,83.14,83.31,60000.0,64.9091,64.9325,64.8,64.9325,60000.0
2014-10-16 15:35:00,83.29,83.36,83.1,83.14,84500.0,64.9169,64.9714,64.7688,64.8,84500.0
2014-10-16 15:40:00,83.15,83.26,83.14,83.25,63300.0,64.8078,64.8935,64.8,64.8857,63300.0
2014-10-16 15:45:00,83.26,83.32,83.15,83.16,79300.0,64.8935,64.9403,64.8078,64.8156,79300.0
2014-10-16 15:50:00,83.16,83.42,83.16,83.24,86800.0,64.8156,65.0182,64.8156,64.8779,86800.0
2014-10-16 15:55:00,83.25,83.27,83.0,83.05,155800.0,64.8857,64.9013,64.6908,64.7298,155800.0
2014-10-17 09:30:00,83.88,83.94,83.74,83.87,15700.0,65.3767,65.4235,65.2676,65.3689,15700.0
2014-10-17 09:35:00,83.91,84.29,83.9,84.08,186600.0,65.4001,65.6963,65.3923,65.5326,186600.0
2014-10-17 09:40:00,84.13,84.13,83.9,84.13,51300.0,65.5716,65.5716,65.3923,65.5716,51300.0
2014-10-17 09:45:00,84.15,84.26,83.87,83.9,63400.0,65.5872,65.6729,65.3689,65.3923,63400.0
2014-10-17 09:50:00,83.91,84.29,83.91,84.29,24400.0,65.4001,65.6963,65.4001,65.6963,24400.0
2014-10-17 09:55:00,84.31,84.35,84.07,84.07,36700.0,65.7119,65.7431,65.5248,65.5248,36700.0
2014-10-17 10:00:00,84.07,84.3,83.87,84.28,35700.0,65.5248,65.7041,65.3689,65.6885,35700.0
2014-10-17 10:05:00,84.29,84.29,84.12,84.13,24400.0,65.6963,65.6963,65.5638,65.5716,24400.0
2014-10-17 10:10:00,84.13,84.27,84.08,84.18,30900.0,65.5716,65.6807,65.5326,65.6106,30900.0
2014-10-17 10:15:00,84.16,84.42,84.16,84.33,27500.0,65.595,65.7976,65.595,65.7275,27500.0
2014-10-17 10:20:00,84.32,84.33,84.19,84.28,30600.0,65.7197,65.7275,65.6183,65.6885,30600.0
2014-10-17 10:25:00,84.28,84.48,84.24,84.46,29700.0,65.6885,65.8444,65.6573,65.8288,29700.0
2014-10-17 10:30:00,84.48,84.5,84.36,84.4,38200.0,65.8444,65.86,65.7508,65.782,38200.0
2014-10-17 10:35:00,84.4,84.44,84.12,84.12,30800.0,65.782,65.8132,65.5638,65.5638,30800.0
2014-10-17 10:40:00,84.15,84.25,84.14,84.24,37700.0,65.5872,65.6651,65.5794,65.6573,37700.0
2014-10-17 10:45:00,84.24,84.26,84.03,84.03,25500.0,65.6573,65.6729,65.4936,65.4936,25500.0
2014-10-17 10:50:00,84.02,84.14,84.02,84.12,28200.0,65.4858,65.5794,65.4858,65.5638,28200.0
2014-10-17 10:55:00,84.12,84.19,84.11,84.13,24400.0,65.5638,65.6183,65.556,65.5716,24400.0
2014-10-17 11:00:00,84.12,84.14,84.01,84.08,29800.0,65.5638,65.5794,65.4781,65.5326,29800.0
2014-10-17 11:05:00,84.08,84.28,84.05,84.24,21000.0,65.5326,65.6885,65.5092,65.6573,21000.0
2014-10-17 11:10:00,84.24,84.39,84.23,84.33,23600.0,65.6573,65.7742,65.6495,65.7275,23600.0
2014-10-17 11:15:00,84.33,84.39,84.31,84.35,18000.0,65.7275,65.7742,65.7119,65.7431,18000.0
2014-10-17 11:20:00,84.36,84.37,84.22,84.25,18200.0,65.7508,65.7586,65.6417,65.6651,18200.0
2014-10-17 11:25:00,84.25,84.31,84.2,84.23,24300.0,65.6651,65.7119,65.6261,65.6495,24300.0
2014-10-17 11:30:00,84.23,84.39,84.21,84.39,22800.0,65.6495,65.7742,65.6339,65.7742,22800.0
2014-10-17 11:35:00,84.4,84.44,84.3,84.44,17900.0,65.782,65.8132,65.7041,65.8132,17900.0
2014-10-17 11:40:00,84.44,84.46,84.37,84.37,14400.0,65.8132,65.8288,65.7586,65.7586,14400.0
2014-10-17 11:45:00,84.37,84.57,84.37,84.55,28100.0,65.7586,65.9145,65.7586,65.8989,28100.0
2014-10-17 11:50:00,84.54,84.54,84.46,84.47,17900.0,65.8911,65.8911,65.8288,65.8366,17900.0
2014-10-17 11:55:00,84.46,84.46,84.22,84.23,27300.0,65.8288,65.8288,65.6417,65.6495,27300.0
2014-10-17 12:00:00,84.24,84.33,84.23,84.3,48600.0,65.6573,65.7275,65.6495,65.7041,48600.0
2014-10-17 12:05:00,84.3,84.36,84.27,84.29,25000.0,65.7041,65.7508,65.6807,65.6963,25000.0
2014-10-17 12:10:00,84.27,84.27,84.07,84.13,18400.0,65.6807,65.6807,65.5248,65.5716,18400.0
2014-10-17 12:15:00,84.12,84.12,83.93,83.93,24700.0,65.5638,65.5638,65.4157,65.4157,24700.0
2014-10-17 12:20:00,83.93,84.0,83.9,83.9,19500.0,65.4157,65.4703,65.3923,65.3923,19500.0
2014-10-17 12:25:00,83.92,84.01,83.92,84.0,23900.0,65.4079,65.4781,65.4079,65.4703,23900.0
2014-10-17 12:30:00,84.01,84.16,84.0,84.0,35300.0,65.4781,65.595,65.4703,65.4703,35300.0
2014-10-17 12:35:00,84.01,84.03,83.94,83.96,19700.0,65.4781,65.4936,65.4235,65.4391,19700.0
2014-10-17 12:40:00,83.94,83.94,83.7,83.74,35100.0,65.4235,65.4235,65.2364,65.2676,35100.0
2014-10-17 12:45:00,83.75,83.85,83.71,83.76,21100.0,65.2754,65.3533,65.2442,65.2832,21100.0
2014-10-17 12:50:00,83.76,83.76,83.56,83.61,31400.0,65.2832,65.2832,65.1273,65.1663,31400.0
2014-10-17 12:55:00,83.57,83.71,83.57,83.68,43000.0,65.1351,65.2442,65.1351,65.2208,43000.0
2014-10-17 13:00:00,83.7,83.8,83.69,83.69,26900.0,65.2364,65.3144,65.2286,65.2286,26900.0
2014-10-17 13:05:00,83.67,83.67,83.47,83.47,22900.0,65.2131,65.2131,65.0572,65.0572,22900.0
2014-10-17 13:10:00,83.47,83.5,83.33,83.37,64600.0,65.0572,65.0806,64.9481,64.9792,64600.0
2014-10-17 13:15:00,83.39,83.62,83.36,83.62,41300.0,64.9948,65.1741,64.9714,65.1741,41300.0
2014-10-17 13:20:00,83.63,83.63,83.4,83.4,20200.0,65.1819,65.1819,65.0026,65.0026,20200.0
2014-10-17 13:25:00,83.41,83.44,83.27,83.27,29300.0,65.0104,65.0338,64.9013,64.9013,29300.0
2014-10-17 13:30:00,83.27,83.4,83.16,83.3,37300.0,64.9013,65.0026,64.8156,64.9247,37300.0
2014-10-17 13:35:00,83.28,83.5,83.26,83.47,22600.0,64.9091,65.0806,64.8935,65.0572,22600.0
2014-10-17 13:40:00,83.48,83.48,83.43,83.46,15900.0,65.065,65.065,65.026,65.0494,15900.0
2014-10-17 13:45:00,83.46,83.53,83.38,83.38,23300.0,65.0494,65.1039,64.987,64.987,23300.0
2014-10-17 13:50:00,83.37,83.41,83.33,83.39,20700.0,64.9792,65.0104,64.9481,64.9948,20700.0
2014-10-17 13:55:00,83.37,83.42,83.22,83.34,22800.0,64.9792,65.0182,64.8623,64.9558,22800.0
2014-10-17 14:00:00,83.33,83.34,83.15,83.18,35300.0,64.9481,64.9558,64.8078,64.8311,35300.0
2014-10-17 14:05:00,83.19,83.21,82.91,82.96,26200.0,64.8389,64.8545,64.6207,64.6597,26200.0
2014-10-17 14:10:00,83.0,83.22,82.98,83.16,25800.0,64.6908,64.8623,64.6753,64.8156,25800.0
2014-10-17 14:15:00,83.17,83.24,83.06,83.06,30900.0,64.8233,64.8779,64.7376,64.7376,30900.0
2014-10-17 14:20:00,83.07,83.19,83.05,83.19,29300.0,64.7454,64.8389,64.7298,64.8389,29300.0
2014-10-17 14:25:00,83.2,83.25,83.05,83.19,27900.0,64.8467,64.8857,64.7298,64.8389,27900.0
2014-10-17 14:30:00,83.19,83.36,83.12,83.32,23300.0,64.8389,64.9714,64.7844,64.9403,23300.0
2014-10-17 14:35:00,83.33,83.34,83.23,83.23,25000.0,64.9481,64.9558,64.8701,64.8701,25000.0
2014-10-17 14:40:00,83.28,83.45,83.23,83.4,24400.0,64.9091,65.0416,64.8701,65.0026,24400.0
2014-10-17 14:45:00,83.4,83.4,83.29,83.33,26300.0,65.0026,65.0026,64.9169,64.9481,26300.0
2014-10-17 14:50:00,83.34,83.37,83.22,83.27,26000.0,64.9558,64.9792,64.8623,64.9013,26000.0
2014-10-17 14:55:00,83.29,83.29,83.19,83.29,29300.0,64.9169,64.9169,64.8389,64.9169,29300.0
2014-10-17 15:00:00,83.29,83.29,83.05,83.14,33600.0,64.9169,64.9169,64.7298,64.8,33600.0
2014-10-17 15:05:00,83.15,83.32,83.12,83.26,33600.0,64.8078,64.9403,64.7844,64.8935,33600.0
2014-10-17 15:10:00,83.27,83.5,83.26,83.47,35300.0,64.9013,65.0806,64.8935,65.0572,35300.0
2014-10-17 15:15:00,83.5,83.53,83.36,83.4,37400.0,65.0806,65.1039,64.9714,65.0026,37400.0
2014-10-17 15:20:00,83.39,83.47,83.36,83.44,39000.0,64.9948,65.0572,64.9714,65.0338,39000.0
2014-10-17 15:25:00,83.43,83.54,83.43,83.5,42300.0,65.026,65.1117,65.026,65.0806,42300.0
2014-10-17 15:30:00,83.51,83.62,83.42,83.44,47100.0,65.0883,65.1741,65.0182,65.0338,47100.0
2014-10-17 15:35:00,83.44,83.45,83.35,83.41,41100.0,65.0338,65.0416,64.9636,65.0104,41100.0
2014-10-17 15:40:00,83.41,83.66,83.41,83.63,56300.0,65.0104,65.2053,65.0104,65.1819,56300.0
2014-10-17 15:45:00,83.63,83.66,83.39,83.42,100500.0,65.1819,65.2053,64.9948,65.0182,100500.0
2014-10-17 15:50:00,83.42,83.45,83.37,83.45,114700.0,65.0182,65.0416,64.9792,65.0416,114700.0
2014-10-17 15:55:00,83.43,83.49,83.33,83.34,255100.0,65.026,65.0728,64.9481,64.9558,255100.0
2014-10-20 09:30:00,83.26,83.31,83.11,83.3,34900.0,64.8935,64.9325,64.7766,64.9247,34900.0
2014-10-20 09:35:00,83.31,83.41,83.18,83.32,24500.0,64.9325,65.0104,64.8311,64.9403,24500.0
2014-10-20 09:40:00,83.33,83.4,83.21,83.34,18500.0,64.9481,65.0026,64.8545,64.9558,18500.0
2014-10-20 09:45:00,83.36,83.36,83.14,83.14,16600.0,64.9714,64.9714,64.8,64.8,16600.0
2014-10-20 09:50:00,83.11,83.14,82.94,82.97,19300.0,64.7766,64.8,64.6441,64.6675,19300.0
2014-10-20 09:55:00,82.96,83.09,82.88,83.03,24400.0,64.6597,64.761,64.5973,64.7142,24400.0
2014-10-20 10:00:00,83.1,83.29,83.0,83.23,41000.0,64.7688,64.9169,64.6908,64.8701,41000.0
2014-10-20 10:05:00,83.25,83.36,83.23,83.25,13600.0,64.8857,64.9714,64.8701,64.8857,13600.0
2014-10-20 10:10:00,83.26,83.48,83.26,83.43,18800.0,64.8935,65.065,64.8935,65.026,18800.0
2014-10-20 10:15:00,83.42,83.6,83.33,83.56,37000.0,65.0182,65.1585,64.9481,65.1273,37000.0
2014-10-20 10:20:00,83.58,83.87,83.58,83.87,29900.0,65.1429,65.3689,65.1429,65.3689,29900.0
2014-10-20 10:25:00,83.87,83.87,83.56,83.56,15800.0,65.3689,65.3689,65.1273,65.1273,15800.0
2014-10-20 10:30:00,83.59,83.62,83.49,83.51,12500.0,65.1507,65.1741,65.0728,65.0883,12500.0
2014-10-20 10:35:00,83.5,83.64,83.42,83.47,13200.0,65.0806,65.1897,65.0182,65.0572,13200.0
2014-10-20 10:40:00,83.49,83.67,83.46,83.67,9000.0,65.0728,65.2131,65.0494,65.2131,9000.0
2014-10-20 10:45:00,83.67,83.71,83.54,83.57,17600.0,65.2131,65.2442,65.1117,65.1351,17600.0
2014-10-20 10:50:00,83.57,83.57,83.41,83.42,13500.0,65.1351,65.1351,65.0104,65.0182,13500.0
2014-10-20 10:55:00,83.41,83.47,83.35,83.38,10700.0,65.0104,65.0572,64.9636,64.987,10700.0
2014-10-20 11:00:00,83.38,83.39,83.3,83.34,9800.0,64.987,64.9948,64.9247,64.9558,9800.0
2014-10-20 11:05:00,83.33,83.51,83.31,83.5,11400.0,64.9481,65.0883,64.9325,65.0806,11400.0
2014-10-20 11:10:00,83.51,83.56,83.36,83.48,9700.0,65.0883,65.1273,64.9714,65.065,9700.0
2014-10-20 11:15:00,83.49,83.54,83.47,83.51,8000.0,65.0728,65.1117,65.0572,65.0883,8000.0
2014-10-20 11:20:00,83.5,83.57,83.42,83.54,10900.0,65.0806,65.1351,65.0182,65.1117,10900.0
2014-10-20 11:25:00,83.54,83.55,83.19,83.22,17200.0,65.1117,65.1195,64.8389,64.8623,17200.0
2014-10-20 11:30:00,83.22,83.28,83.17,83.27,19900.0,64.8623,64.9091,64.8233,64.9013,19900.0
2014-10-20 11:35:00,83.26,83.33,83.19,83.22,12600.0,64.8935,64.9481,64.8389,64.8623,12600.0
2014-10-20 11:40:00,83.19,83.31,83.18,83.28,10400.0,64.8389,64.9325,64.8311,64.9091,10400.0
2014-10-20 11:45:00,83.29,83.32,83.24,83.28,5800.0,64.9169,64.9403,64.8779,64.9091,5800.0
2014-10-20 11:50:00,83.28,83.28,83.16,83.2,7200.0,64.9091,64.9091,64.8156,64.8467,7200.0
2014-10-20 11:55:00,83.18,83.24,83.15,83.24,9700.0,64.8311,64.8779,64.8078,64.8779,9700.0
2014-10-20 12:00:00,83.23,83.35,83.22,83.3,11700.0,64.8701,64.9636,64.8623,64.9247,11700.0
2014-10-20 12:05:00,83.31,83.38,83.28,83.33,10600.0,64.9325,64.987,64.9091,64.9481,10600.0
2014-10-20 12:10:00,83.31,83.39,83.3,83.3,11600.0,64.9325,64.9948,64.9247,64.9247,11600.0
2014-10-20 12:15:00,83.3,83.31,83.25,83.3,10600.0,64.9247,64.9325,64.8857,64.9247,10600.0
2014-10-20 12:20:00,83.31,83.32,83.29,83.31,5200.0,64.9325,64.9403,64.9169,64.9325,5200.0
2014-10-20 12:25:00,83.31,83.31,83.24,83.26,10200.0,64.9325,64.9325,64.8779,64.8935,10200.0
2014-10-20 12:30:00,83.26,83.26,83.16,83.21,17100.0,64.8935,64.8935,64.8156,64.8545,17100.0
2014-10-20 12:35:00,83.22,83.25,83.17,83.18,13800.0,64.8623,64.8857,64.8233,64.8311,13800.0
2014-10-20 12:40:00,83.18,83.2,83.13,83.15,12600.0,64.8311,64.8467,64.7922,64.8078,12600.0
2014-10-20 12:45:00,83.15,83.16,83.09,83.13,17200.0,64.8078,64.8156,64.761,64.7922,17200.0
2014-10-20 12:50:00,83.13,83.16,83.06,83.15,17400.0,64.7922,64.8156,64.7376,64.8078,17400.0
2014-10-20 12:55:00,83.15,83.16,83.04,83.06,16400.0,64.8078,64.8156,64.722,64.7376,16400.0
2014-10-20 13:00:00,83.06,83.08,83.02,83.07,10100.0,64.7376,64.7532,64.7064,64.7454,10100.0
2014-10-20 13:05:00,83.08,83.16,83.08,83.15,12000.0,64.7532,64.8156,64.7532,64.8078,12000.0
2014-10-20 13:10:00,83.15,83.18,83.07,83.11,16100.0,64.8078,64.8311,64.7454,64.7766,16100.0
2014-10-20 13:15:00,83.12,83.12,83.07,83.08,21400.0,64.7844,64.7844,64.7454,64.7532,21400.0
2014-10-20 13:20:00,83.07,83.1,82.99,83.01,16900.0,64.7454,64.7688,64.6831,64.6986,16900.0
2014-10-20 13:25:00,83.01,83.07,82.98,83.02,28700.0,64.6986,64.7454,64.6753,64.7064,28700.0
2014-10-20 13:30:00,83.02,83.02,82.96,82.96,27600.0,64.7064,64.7064,64.6597,64.6597,27600.0
2014-10-20 13:35:00,82.97,83.03,82.96,83.0,27700.0,64.6675,64.7142,64.6597,64.6908,27700.0
2014-10-20 13:40:00,83.0,83.02,82.95,82.95,31600.0,64.6908,64.7064,64.6519,64.6519,31600.0
2014-10-20 13:45:00,82.96,82.98,82.94,82.95,19700.0,64.6597,64.6753,64.6441,64.6519,19700.0
2014-10-20 13:50:00,82.96,83.14,82.96,83.14,20100.0,64.6597,64.8,64.6597,64.8,20100.0
2014-10-20 13:55:00,83.14,83.21,83.14,83.2,10700.0,64.8,64.8545,64.8,64.8467,10700.0
2014-10-20 14:00:00,83.2,83.38,83.19,83.32,34300.0,64.8467,64.987,64.8389,64.9403,34300.0
2014-10-20 14:05:00,83.34,83.43,83.34,83.41,18900.0,64.9558,65.026,64.9558,65.0104,18900.0
2014-10-20 14:10:00,83.4,83.43,83.38,83.41,23200.0,65.0026,65.026,64.987,65.0104,23200.0
2014-10-20 14:15:00,83.42,83.43,83.25,83.25,15600.0,65.0182,65.026,64.8857,64.8857,15600.0
2014-10-20 14:20:00,83.25,83.27,83.18,83.19,22000.0,64.8857,64.9013,64.8311,64.8389,22000.0
2014-10-20 14:25:00,83.19,83.19,83.14,83.15,18300.0,64.8389,64.8389,64.8,64.8078,18300.0
2014-10-20 14:30:00,83.16,83.25,83.15,83.23,21200.0,64.8156,64.8857,64.8078,64.8701,21200.0
2014-10-20 14:35:00,83.24,83.32,83.23,83.29,10500.0,64.8779,64.9403,64.8701,64.9169,10500.0
2014-10-20 14:40:00,83.3,83.37,83.3,83.36,14400.0,64.9247,64.9792,64.9247,64.9714,14400.0
2014-10-20 14:45:00,83.35,83.36,83.31,83.34,15100.0,64.9636,64.9714,64.9325,64.9558,15100.0
2014-10-20 14:50:00,83.34,83.35,83.24,83.26,31400.0,64.9558,64.9636,64.8779,64.8935,31400.0
2014-10-20 14:55:00,83.27,83.27,83.22,83.24,15700.0,64.9013,64.9013,64.8623,64.8779,15700.0
2014-10-20 15:00:00,83.25,83.26,83.21,83.22,37800.0,64.8857,64.8935,64.8545,64.8623,37800.0
2014-10-20 15:05:00,83.22,83.26,83.2,83.21,69100.0,64.8623,64.8935,64.8467,64.8545,69100.0
2014-10-20 15:10:00,83.22,83.3,83.21,83.29,35100.0,64.8623,64.9247,64.8545,64.9169,35100.0
2014-10-20 15:15:00,83.3,83.31,83.21,83.22,37900.0,64.9247,64.9325,64.8545,64.8623,37900.0
2014-10-20 15:20:00,83.22,83.22,83.15,83.19,21800.0,64.8623,64.8623,64.8078,64.8389,21800.0
2014-10-20 15:25:00,83.19,83.25,83.15,83.21,35800.0,64.8389,64.8857,64.8078,64.8545,35800.0
2014-10-20 15:30:00,83.23,83.31,83.22,83.3,32900.0,64.8701,64.9325,64.8623,64.9247,32900.0
2014-10-20 15:35:00,83.29,83.3,83.24,83.3,46400.0,64.9169,64.9247,64.8779,64.9247,46400.0
2014-10-20 15:40:00,83.3,83.41,83.29,83.41,45600.0,64.9247,65.0104,64.9169,65.0104,45600.0
2014-10-20 15:45:00,83.4,83.42,83.33,83.33,48600.0,65.0026,65.0182,64.9481,64.9481,48600.0
2014-10-20 15:50:00,83.33,83.42,83.33,83.4,58200.0,64.9481,65.0182,64.9481,65.0026,58200.0
2014-10-20 15:55:00,83.4,83.42,83.35,83.37,72300.0,65.0026,65.0182,64.9636,64.9792,72300.0
2014-10-21 09:30:00,85.8,85.8,85.17,85.45,75200.0,66.8732,66.8732,66.3822,66.6004,75200.0
2014-10-21 09:35:00,85.46,85.49,85.17,85.24,22400.0,66.6082,66.6316,66.3822,66.4367,22400.0
2014-10-21 09:40:00,85.24,85.69,85.12,85.55,57000.0,66.4367,66.7875,66.3432,66.6783,57000.0
2014-10-21 09:45:00,85.56,85.98,85.53,85.6,59800.0,66.6861,67.0135,66.6628,66.7173,59800.0
2014-10-21 09:50:00,85.6,85.75,85.47,85.52,53400.0,66.7173,66.8342,66.616,66.655,53400.0
2014-10-21 09:55:00,85.5,85.51,85.2,85.23,27500.0,66.6394,66.6472,66.4055,66.4289,27500.0
2014-10-21 10:00:00,85.22,85.33,85.1,85.22,58800.0,66.4211,66.5069,66.3276,66.4211,58800.0
2014-10-21 10:05:00,85.21,85.24,84.91,85.04,26400.0,66.4133,66.4367,66.1795,66.2808,26400.0
2014-10-21 10:10:00,85.05,85.27,85.05,85.25,42600.0,66.2886,66.4601,66.2886,66.4445,42600.0
2014-10-21 10:15:00,85.26,85.26,84.93,85.15,23700.0,66.4523,66.4523,66.1951,66.3666,23700.0
2014-10-21 10:20:00,85.16,85.49,85.14,85.47,27700.0,66.3744,66.6316,66.3588,66.616,27700.0
2014-10-21 10:25:00,85.46,85.72,85.44,85.72,28900.0,66.6082,66.8108,66.5926,66.8108,28900.0
2014-10-21 10:30:00,85.72,85.94,85.72,85.78,23200.0,66.8108,66.9823,66.8108,66.8576,23200.0
2014-10-21 10:35:00,85.77,85.89,85.75,85.83,27300.0,66.8498,66.9433,66.8342,66.8966,27300.0
2014-10-21 10:40:00,85.83,85.92,85.82,85.88,19700.0,66.8966,66.9667,66.8888,66.9355,19700.0
2014-10-21 10:45:00,85.91,86.09,85.9,86.03,35800.0,66.9589,67.0992,66.9511,67.0525,35800.0
2014-10-21 10:50:00,86.03,86.07,85.93,85.94,18900.0,67.0525,67.0836,66.9745,66.9823,18900.0
2014-10-21 10:55:00,85.93,85.94,85.77,85.78,20400.0,66.9745,66.9823,66.8498,66.8576,20400.0
2014-10-21 11:00:00,85.8,85.95,85.79,85.92,19000.0,66.8732,66.9901,66.8654,66.9667,19000.0
2014-10-21 11:05:00,85.94,86.02,85.89,86.0,13600.0,66.9823,67.0447,66.9433,67.0291,13600.0
2014-10-21 11:10:00,86.0,86.02,85.88,85.9,15100.0,67.0291,67.0447,66.9355,66.9511,15100.0
2014-10-21 11:15:00,85.91,85.93,85.79,85.83,9800.0,66.9589,66.9745,66.8654,66.8966,9800.0
2014-10-21 11:20:00,85.83,85.85,85.77,85.81,17000.0,66.8966,66.9122,66.8498,66.881,17000.0
2014-10-21 11:25:00,85.83,85.93,85.8,85.93,25300.0,66.8966,66.9745,66.8732,66.9745,25300.0
2014-10-21 11:30:00,85.91,85.94,85.89,85.9,15500.0,66.9589,66.9823,66.9433,66.9511,15500.0
2014-10-21 11:35:00,85.92,86.02,85.92,85.99,17400.0,66.9667,67.0447,66.9667,67.0213,17400.0
2014-10-21 11:40:00,85.99,86.07,85.96,85.96,18100.0,67.0213,67.0836,66.9979,66.9979,18100.0
2014-10-21 11:45:00,85.95,86.0,85.91,85.92,11500.0,66.9901,67.0291,66.9589,66.9667,11500.0
2014-10-21 11:50:00,85.91,86.12,85.89,86.12,24400.0,66.9589,67.1226,66.9433,67.1226,24400.0
2014-10-21 11:55:00,86.11,86.28,86.11,86.25,59900.0,67.1148,67.2473,67.1148,67.2239,59900.0
2014-10-21 12:00:00,86.24,86.26,86.19,86.23,15100.0,67.2161,67.2317,67.1772,67.2083,15100.0
2014-10-21 12:05:00,86.21,86.24,86.16,86.22,18400.0,67.1927,67.2161,67.1538,67.2005,18400.0
2014-10-21 12:10:00,86.23,86.47,86.2,86.36,48600.0,67.2083,67.3954,67.185,67.3097,48600.0
2014-10-21 12:15:00,86.36,86.36,86.24,86.24,17900.0,67.3097,67.3097,67.2161,67.2161,17900.0
2014-10-21 12:20:00,86.27,86.27,86.14,86.15,11200.0,67.2395,67.2395,67.1382,67.146,11200.0
2014-10-21 12:25:00,86.14,86.17,86.06,86.12,13500.0,67.1382,67.1616,67.0758,67.1226,13500.0
2014-10-21 12:30:00,86.13,86.13,85.97,86.0,18500.0,67.1304,67.1304,67.0057,67.0291,18500.0
2014-10-21 12:35:00,86.0,86.05,85.92,85.92,11800.0,67.0291,67.068,66.9667,66.9667,11800.0
2014-10-21 12:40:00,85.92,85.95,85.88,85.92,10200.0,66.9667,66.9901,66.9355,66.9667,10200.0
2014-10-21 12:45:00,85.92,85.99,85.92,85.95,13100.0,66.9667,67.0213,66.9667,66.9901,13100.0
2014-10-21 12:50:00,85.95,85.95,85.79,85.85,17700.0,66.9901,66.9901,66.8654,66.9122,17700.0
2014-10-21 12:55:00,85.85,85.85,85.75,85.76,16100.0,66.9122,66.9122,66.8342,66.842,16100.0
2014-10-21 13:00:00,85.77,85.87,85.75,85.83,16700.0,66.8498,66.9278,66.8342,66.8966,16700.0
2014-10-21 13:05:00,85.84,85.84,85.74,85.76,12800.0,66.9044,66.9044,66.8264,66.842,12800.0
2014-10-21 13:10:00,85.76,85.78,85.73,85.76,11900.0,66.842,66.8576,66.8186,66.842,11900.0
2014-10-21 13:15:00,85.76,85.82,85.75,85.79,8800.0,66.842,66.8888,66.8342,66.8654,8800.0
2014-10-21 13:20:00,85.79,85.82,85.71,85.73,13600.0,66.8654,66.8888,66.803,66.8186,13600.0
2014-10-21 13:25:00,85.72,85.89,85.7,85.85,27900.0,66.8108,66.9433,66.7953,66.9122,27900.0
2014-10-21 13:30:00,85.86,86.07,85.86,86.07,28900.0,66.92,67.0836,66.92,67.0836,28900.0
2014-10-21 13:35:00,86.04,86.14,86.0,86.06,27200.0,67.0602,67.1382,67.0291,67.0758,27200.0
2014-10-21 13:40:00,86.06,86.17,86.03,86.14,20900.0,67.0758,67.1616,67.0525,67.1382,20900.0
2014-10-21 13:45:00,86.14,86.48,86.08,86.41,42700.0,67.1382,67.4032,67.0914,67.3486,42700.0
2014-10-21 13:50:00,86.42,86.53,86.41,86.52,23700.0,67.3564,67.4422,67.3486,67.4344,23700.0
2014-10-21 13:55:00,86.51,86.53,86.46,86.47,24600.0,67.4266,67.4422,67.3876,67.3954,24600.0
2014-10-21 14:00:00,86.46,86.52,86.41,86.49,21100.0,67.3876,67.4344,67.3486,67.411,21100.0
2014-10-21 14:05:00,86.49,86.59,86.49,86.53,20600.0,67.411,67.4889,67.411,67.4422,20600.0
2014-10-21 14:10:00,86.54,86.55,86.5,86.5,15400.0,67.45,67.4577,67.4188,67.4188,15400.0
2014-10-21 14:15:00,86.5,86.53,86.46,86.5,12600.0,67.4188,67.4422,67.3876,67.4188,12600.0
2014-10-21 14:20:00,86.51,86.52,86.45,86.45,14100.0,67.4266,67.4344,67.3798,67.3798,14100.0
2014-10-21 14:25:00,86.47,86.47,86.41,86.42,13700.0,67.3954,67.3954,67.3486,67.3564,13700.0
2014-10-21 14:30:00,86.42,86.42,86.35,86.37,16500.0,67.3564,67.3564,67.3019,67.3175,16500.0
2014-10-21 14:35:00,86.39,86.48,86.36,86.48,12300.0,67.333,67.4032,67.3097,67.4032,12300.0
2014-10-21 14:40:00,86.48,86.52,86.46,86.47,11500.0,67.4032,67.4344,67.3876,67.3954,11500.0
2014-10-21 14:45:00,86.47,86.52,86.41,86.46,18300.0,67.3954,67.4344,67.3486,67.3876,18300.0
2014-10-21 14:50:00,86.45,86.49,86.41,86.49,10500.0,67.3798,67.411,67.3486,67.411,10500.0
2014-10-21 14:55:00,86.5,86.52,86.43,86.46,16700.0,67.4188,67.4344,67.3642,67.3876,16700.0
2014-10-21 15:00:00,86.46,86.58,86.45,86.58,22100.0,67.3876,67.4811,67.3798,67.4811,22100.0
2014-10-21 15:05:00,86.57,86.59,86.55,86.58,10400.0,67.4733,67.4889,67.4577,67.4811,10400.0
2014-10-21 15:10:00,86.58,86.72,86.58,86.69,33400.0,67.4811,67.5902,67.4811,67.5669,33400.0
2014-10-21 15:15:00,86.69,86.77,86.63,86.77,25500.0,67.5669,67.6292,67.5201,67.6292,25500.0
2014-10-21 15:20:00,86.79,86.87,86.76,86.84,37100.0,67.6448,67.7072,67.6214,67.6838,37100.0
2014-10-21 15:25:00,86.84,86.85,86.77,86.85,22100.0,67.6838,67.6916,67.6292,67.6916,22100.0
2014-10-21 15:30:00,86.86,86.86,86.78,86.78,28800.0,67.6994,67.6994,67.637,67.637,28800.0
2014-10-21 15:35:00,86.78,86.81,86.65,86.66,57600.0,67.637,67.6604,67.5357,67.5435,57600.0
2014-10-21 15:40:00,86.66,86.68,86.66,86.67,40700.0,67.5435,67.5591,67.5435,67.5513,40700.0
2014-10-21 15:45:00,86.68,86.79,86.68,86.79,81600.0,67.5591,67.6448,67.5591,67.6448,81600.0
2014-10-21 15:50:00,86.79,86.79,86.74,86.75,86800.0,67.6448,67.6448,67.6058,67.6136,86800.0
2014-10-21 15:55:00,86.75,86.75,86.58,86.6,168900.0,67.6136,67.6136,67.4811,67.4967,168900.0
2014-10-22 09:30:00,86.7,86.84,86.51,86.83,47600.0,67.5747,67.6838,67.4266,67.676,47600.0
2014-10-22 09:35:00,86.83,86.83,86.45,86.47,26600.0,67.676,67.676,67.3798,67.3954,26600.0
2014-10-22 09:40:00,86.46,86.85,86.44,86.85,57500.0,67.3876,67.6916,67.372,67.6916,57500.0
2014-10-22 09:45:00,86.85,86.86,86.73,86.73,31000.0,67.6916,67.6994,67.598,67.598,31000.0
2014-10-22 09:50:00,86.77,86.85,86.75,86.81,46800.0,67.6292,67.6916,67.6136,67.6604,46800.0
2014-10-22 09:55:00,86.83,86.96,86.81,86.93,42200.0,67.676,67.7773,67.6604,67.7539,42200.0
2014-10-22 10:00:00,86.93,86.93,86.67,86.69,58300.0,67.7539,67.7539,67.5513,67.5669,58300.0
2014-10-22 10:05:00,86.69,86.79,86.68,86.74,77400.0,67.5669,67.6448,67.5591,67.6058,77400.0
2014-10-22 10:10:00,86.75,86.82,86.73,86.81,32300.0,67.6136,67.6682,67.598,67.6604,32300.0
2014-10-22 10:15:00,86.81,86.81,86.74,86.76,38700.0,67.6604,67.6604,67.6058,67.6214,38700.0
2014-10-22 10:20:00,86.76,86.82,86.73,86.82,54600.0,67.6214,67.6682,67.598,67.6682,54600.0
2014-10-22 10:25:00,86.82,86.97,86.79,86.89,25800.0,67.6682,67.7851,67.6448,67.7227,25800.0
2014-10-22 10:30:00,86.89,86.89,86.74,86.79,29700.0,67.7227,67.7227,67.6058,67.6448,29700.0
2014-10-22 10:35:00,86.8,86.8,86.69,86.76,26800.0,67.6526,67.6526,67.5669,67.6214,26800.0
2014-10-22 10:40:00,86.77,86.81,86.72,86.81,20900.0,67.6292,67.6604,67.5902,67.6604,20900.0
2014-10-22 10:45:00,86.81,86.99,86.78,86.92,28200.0,67.6604,67.8007,67.637,67.7461,28200.0
2014-10-22 10:50:00,86.93,87.03,86.89,87.02,20400.0,67.7539,67.8319,67.7227,67.8241,20400.0
2014-10-22 10:55:00,87.03,87.12,87.02,87.1,40100.0,67.8319,67.902,67.8241,67.8864,40100.0
2014-10-22 11:00:00,87.1,87.25,87.08,87.23,30700.0,67.8864,68.0033,67.8708,67.9877,30700.0
2014-10-22 11:05:00,87.24,87.35,87.24,87.34,23300.0,67.9955,68.0813,67.9955,68.0735,23300.0
2014-10-22 11:10:00,87.35,87.45,87.33,87.4,25700.0,68.0813,68.1592,68.0657,68.1202,25700.0
2014-10-22 11:15:00,87.4,87.45,87.38,87.38,22400.0,68.1202,68.1592,68.1047,68.1047,22400.0
2014-10-22 11:20:00,87.37,87.4,87.33,87.34,14600.0,68.0969,68.1202,68.0657,68.0735,14600.0
2014-10-22 11:25:00,87.33,87.35,87.3,87.32,13100.0,68.0657,68.0813,68.0423,68.0579,13100.0
2014-10-22 11:30:00,87.31,87.33,87.16,87.22,19400.0,68.0501,68.0657,67.9332,67.98,19400.0
2014-10-22 11:35:00,87.22,87.22,87.11,87.12,55800.0,67.98,67.98,67.8942,67.902,55800.0
2014-10-22 11:40:00,87.1,87.17,87.08,87.17,32300.0,67.8864,67.941,67.8708,67.941,32300.0
2014-10-22 11:45:00,87.15,87.19,87.11,87.12,15500.0,67.9254,67.9566,67.8942,67.902,15500.0
2014-10-22 11:50:00,87.11,87.13,87.05,87.05,16300.0,67.8942,67.9098,67.8475,67.8475,16300.0
2014-10-22 11:55:00,87.05,87.05,86.93,87.0,28300.0,67.8475,67.8475,67.7539,67.8085,28300.0
2014-10-22 12:00:00,86.99,87.04,86.99,87.04,16100.0,67.8007,67.8397,67.8007,67.8397,16100.0
2014-10-22 12:05:00,87.04,87.04,87.0,87.02,21700.0,67.8397,67.8397,67.8085,67.8241,21700.0
2014-10-22 12:10:00,87.02,87.04,86.99,87.0,28600.0,67.8241,67.8397,67.8007,67.8085,28600.0
2014-10-22 12:15:00,87.0,87.01,86.86,86.89,26400.0,67.8085,67.8163,67.6994,67.7227,26400.0
2014-10-22 12:20:00,86.89,87.01,86.89,87.01,12800.0,67.7227,67.8163,67.7227,67.8163,12800.0
2014-10-22 12:25:00,87.0,87.07,86.96,87.04,15100.0,67.8085,67.863,67.7773,67.8397,15100.0
2014-10-22 12:30:00,87.04,87.04,86.99,87.01,19000.0,67.8397,67.8397,67.8007,67.8163,19000.0
2014-10-22 12:35:00,87.02,87.04,86.9,86.93,16500.0,67.8241,67.8397,67.7305,67.7539,16500.0
2014-10-22 12:40:00,86.92,87.05,86.81,86.83,81600.0,67.7461,67.8475,67.6604,67.676,81600.0
2014-10-22 12:45:00,86.83,86.92,86.73,86.73,30800.0,67.676,67.7461,67.598,67.598,30800.0
2014-10-22 12:50:00,86.73,86.77,86.63,86.74,18400.0,67.598,67.6292,67.5201,67.6058,18400.0
2014-10-22 12:55:00,86.75,86.77,86.69,86.77,16700.0,67.6136,67.6292,67.5669,67.6292,16700.0
2014-10-22 13:00:00,86.78,86.87,86.76,86.87,16100.0,67.637,67.7072,67.6214,67.7072,16100.0
2014-10-22 13:05:00,86.87,86.95,86.82,86.95,14900.0,67.7072,67.7695,67.6682,67.7695,14900.0
2014-10-22 13:10:00,86.96,86.96,86.84,86.85,13500.0,67.7773,67.7773,67.6838,67.6916,13500.0
2014-10-22 13:15:00,86.86,86.87,86.8,86.81,13200.0,67.6994,67.7072,67.6526,67.6604,13200.0
2014-10-22 13:20:00,86.82,86.83,86.71,86.72,17600.0,67.6682,67.676,67.5825,67.5902,17600.0
2014-10-22 13:25:00,86.72,86.72,86.59,86.62,21500.0,67.5902,67.5902,67.4889,67.5123,21500.0
2014-10-22 13:30:00,86.62,86.62,86.45,86.48,17000.0,67.5123,67.5123,67.3798,67.4032,17000.0
2014-10-22 13:35:00,86.48,86.59,86.47,86.54,23900.0,67.4032,67.4889,67.3954,67.45,23900.0
2014-10-22 13:40:00,86.56,86.59,86.5,86.51,16700.0,67.4655,67.4889,67.4188,67.4266,16700.0
2014-10-22 13:45:00,86.51,86.52,86.39,86.4,15400.0,67.4266,67.4344,67.333,67.3408,15400.0
2014-10-22 13:50:00,86.4,86.42,86.37,86.4,19100.0,67.3408,67.3564,67.3175,67.3408,19100.0
2014-10-22 13:55:00,86.4,86.41,86.28,86.28,16700.0,67.3408,67.3486,67.2473,67.2473,16700.0
2014-10-22 14:00:00,86.28,86.29,86.19,86.2,25600.0,67.2473,67.2551,67.1772,67.185,25600.0
2014-10-22 14:05:00,86.2,86.26,86.17,86.24,21300.0,67.185,67.2317,67.1616,67.2161,21300.0
2014-10-22 14:10:00,86.24,86.29,86.24,86.25,25900.0,67.2161,67.2551,67.2161,67.2239,25900.0
2014-10-22 14:15:00,86.25,86.29,86.21,86.26,27000.0,67.2239,67.2551,67.1927,67.2317,27000.0
2014-10-22 14:20:00,86.25,86.31,86.19,86.25,32300.0,67.2239,67.2707,67.1772,67.2239,32300.0
2014-10-22 14:25:00,86.26,86.36,86.23,86.25,22800.0,67.2317,67.3097,67.2083,67.2239,22800.0
2014-10-22 14:30:00,86.25,86.25,86.16,86.17,26500.0,67.2239,67.2239,67.1538,67.1616,26500.0
2014-10-22 14:35:00,86.18,86.28,86.17,86.21,25000.0,67.1694,67.2473,67.1616,67.1927,25000.0
2014-10-22 14:40:00,86.22,86.32,86.17,86.32,24500.0,67.2005,67.2785,67.1616,67.2785,24500.0
2014-10-22 14:45:00,86.33,86.38,86.26,86.36,14400.0,67.2863,67.3252,67.2317,67.3097,14400.0
2014-10-22 14:50:00,86.36,86.36,86.3,86.34,22900.0,67.3097,67.3097,67.2629,67.2941,22900.0
2014-10-22 14:55:00,86.35,86.49,86.35,86.49,21600.0,67.3019,67.411,67.3019,67.411,21600.0
2014-10-22 15:00:00,86.49,86.55,86.47,86.52,21700.0,67.411,67.4577,67.3954,67.4344,21700.0
2014-10-22 15:05:00,86.52,86.52,86.42,86.42,17900.0,67.4344,67.4344,67.3564,67.3564,17900.0
2014-10-22 15:10:00,86.43,86.43,86.32,86.37,22800.0,67.3642,67.3642,67.2785,67.3175,22800.0
2014-10-22 15:15:00,86.37,86.39,86.32,86.32,21100.0,67.3175,67.333,67.2785,67.2785,21100.0
2014-10-22 15:20:00,86.32,86.36,86.3,86.3,35900.0,67.2785,67.3097,67.2629,67.2629,35900.0
2014-10-22 15:25:00,86.32,86.38,86.32,86.38,23600.0,67.2785,67.3252,67.2785,67.3252,23600.0
2014-10-22 15:30:00,86.37,86.37,86.27,86.31,44900.0,67.3175,67.3175,67.2395,67.2707,44900.0
2014-10-22 15:35:00,86.31,86.38,86.31,86.38,62500.0,67.2707,67.3252,67.2707,67.3252,62500.0
2014-10-22 15:40:00,86.38,86.42,86.34,86.36,74500.0,67.3252,67.3564,67.2941,67.3097,74500.0
2014-10-22 15:45:00,86.36,86.37,86.21,86.21,102700.0,67.3097,67.3175,67.1927,67.1927,102700.0
2014-10-22 15:50:00,86.19,86.23,86.15,86.2,61400.0,67.1772,67.2083,67.146,67.185,61400.0
2014-10-22 15:55:00,86.19,86.2,86.06,86.1,80500.0,67.1772,67.185,67.0758,67.107,80500.0
2014-10-23 09:30:00,87.1,87.48,87.1,87.48,4600.0,67.8864,68.1826,67.8864,68.1826,4600.0
2014-10-23 09:35:00,87.47,87.61,87.26,87.48,42900.0,68.1748,68.2839,68.0111,68.1826,42900.0
2014-10-23 09:40:00,87.48,87.51,87.23,87.27,29300.0,68.1826,68.206,67.9877,68.0189,29300.0
2014-10-23 09:45:00,87.28,87.41,87.2,87.35,17400.0,68.0267,68.128,67.9644,68.0813,17400.0
2014-10-23 09:50:00,87.35,87.4,87.23,87.32,12100.0,68.0813,68.1202,67.9877,68.0579,12100.0
2014-10-23 09:55:00,87.34,87.34,87.25,87.3,16900.0,68.0735,68.0735,68.0033,68.0423,16900.0
2014-10-23 10:00:00,87.3,87.46,87.25,87.42,14700.0,68.0423,68.167,68.0033,68.1358,14700.0
2014-10-23 10:05:00,87.42,87.61,87.38,87.52,9200.0,68.1358,68.2839,68.1047,68.2138,9200.0
2014-10-23 10:10:00,87.52,87.63,87.41,87.62,19200.0,68.2138,68.2995,68.128,68.2917,19200.0
2014-10-23 10:15:00,87.61,87.73,87.57,87.64,14900.0,68.2839,68.3774,68.2527,68.3073,14900.0
2014-10-23 10:20:00,87.65,87.68,87.6,87.65,14100.0,68.3151,68.3385,68.2761,68.3151,14100.0
2014-10-23 10:25:00,87.65,87.73,87.62,87.68,17000.0,68.3151,68.3774,68.2917,68.3385,17000.0
2014-10-23 10:30:00,87.67,87.76,87.66,87.68,11700.0,68.3307,68.4008,68.3229,68.3385,11700.0
2014-10-23 10:35:00,87.69,87.7,87.61,87.65,12200.0,68.3463,68.3541,68.2839,68.3151,12200.0
2014-10-23 10:40:00,87.67,87.68,87.57,87.62,13800.0,68.3307,68.3385,68.2527,68.2917,13800.0
2014-10-23 10:45:00,87.63,87.69,87.53,87.66,13200.0,68.2995,68.3463,68.2216,68.3229,13200.0
2014-10-23 10:50:00,87.69,87.72,87.64,87.69,11600.0,68.3463,68.3697,68.3073,68.3463,11600.0
2014-10-23 10:55:00,87.68,87.72,87.66,87.72,11900.0,68.3385,68.3697,68.3229,68.3697,11900.0
2014-10-23 11:00:00,87.73,87.73,87.64,87.64,13400.0,68.3774,68.3774,68.3073,68.3073,13400.0
2014-10-23 11:05:00,87.64,87.75,87.64,87.69,21400.0,68.3073,68.393,68.3073,68.3463,21400.0
2014-10-23 11:10:00,87.7,87.74,87.66,87.73,12300.0,68.3541,68.3852,68.3229,68.3774,12300.0
2014-10-23 11:15:00,87.72,87.73,87.58,87.65,31000.0,68.3697,68.3774,68.2605,68.3151,31000.0
2014-10-23 11:20:00,87.64,87.64,87.56,87.59,9800.0,68.3073,68.3073,68.2449,68.2683,9800.0
2014-10-23 11:25:00,87.6,87.62,87.48,87.48,10200.0,68.2761,68.2917,68.1826,68.1826,10200.0
2014-10-23 11:30:00,87.51,87.59,87.48,87.59,11400.0,68.206,68.2683,68.1826,68.2683,11400.0
2014-10-23 11:35:00,87.59,87.59,87.42,87.45,13700.0,68.2683,68.2683,68.1358,68.1592,13700.0
2014-10-23 11:40:00,87.45,87.5,87.45,87.47,6100.0,68.1592,68.1982,68.1592,68.1748,6100.0
2014-10-23 11:45:00,87.47,87.52,87.43,87.52,9000.0,68.1748,68.2138,68.1436,68.2138,9000.0
2014-10-23 11:50:00,87.52,87.52,87.46,87.46,8600.0,68.2138,68.2138,68.167,68.167,8600.0
2014-10-23 11:55:00,87.46,87.47,87.4,87.45,10700.0,68.167,68.1748,68.1202,68.1592,10700.0
2014-10-23 12:00:00,87.46,87.55,87.46,87.52,7100.0,68.167,68.2372,68.167,68.2138,7100.0
2014-10-23 12:05:00,87.53,87.61,87.53,87.59,9200.0,68.2216,68.2839,68.2216,68.2683,9200.0
2014-10-23 12:10:00,87.58,87.59,87.55,87.57,8600.0,68.2605,68.2683,68.2372,68.2527,8600.0
2014-10-23 12:15:00,87.57,87.61,87.55,87.6,7700.0,68.2527,68.2839,68.2372,68.2761,7700.0
2014-10-23 12:20:00,87.6,87.6,87.54,87.54,6100.0,68.2761,68.2761,68.2294,68.2294,6100.0
2014-10-23 12:25:00,87.54,87.66,87.54,87.66,6400.0,68.2294,68.3229,68.2294,68.3229,6400.0
2014-10-23 12:30:00,87.66,87.66,87.55,87.57,20000.0,68.3229,68.3229,68.2372,68.2527,20000.0
2014-10-23 12:35:00,87.57,87.58,87.52,87.53,9600.0,68.2527,68.2605,68.2138,68.2216,9600.0
2014-10-23 12:40:00,87.55,87.58,87.48,87.49,7300.0,68.2372,68.2605,68.1826,68.1904,7300.0
2014-10-23 12:45:00,87.5,87.51,87.42,87.47,12000.0,68.1982,68.206,68.1358,68.1748,12000.0
2014-10-23 12:50:00,87.48,87.51,87.45,87.48,9600.0,68.1826,68.206,68.1592,68.1826,9600.0
2014-10-23 12:55:00,87.48,87.48,87.36,87.45,11600.0,68.1826,68.1826,68.0891,68.1592,11600.0
2014-10-23 13:00:00,87.46,87.51,87.45,87.51,11400.0,68.167,68.206,68.1592,68.206,11400.0
2014-10-23 13:05:00,87.51,87.55,87.48,87.51,17400.0,68.206,68.2372,68.1826,68.206,17400.0
2014-10-23 13:10:00,87.51,87.52,87.45,87.52,9800.0,68.206,68.2138,68.1592,68.2138,9800.0
2014-10-23 13:15:00,87.53,87.57,87.48,87.48,7400.0,68.2216,68.2527,68.1826,68.1826,7400.0
2014-10-23 13:20:00,87.48,87.49,87.44,87.49,8000.0,68.1826,68.1904,68.1514,68.1904,8000.0
2014-10-23 13:25:00,87.49,87.58,87.49,87.58,49500.0,68.1904,68.2605,68.1904,68.2605,49500.0
2014-10-23 13:30:00,87.58,87.62,87.54,87.56,11400.0,68.2605,68.2917,68.2294,68.2449,11400.0
2014-10-23 13:35:00,87.56,87.6,87.51,87.58,8900.0,68.2449,68.2761,68.206,68.2605,8900.0
2014-10-23 13:40:00,87.59,87.62,87.55,87.62,5600.0,68.2683,68.2917,68.2372,68.2917,5600.0
2014-10-23 13:45:00,87.62,87.65,87.58,87.64,8900.0,68.2917,68.3151,68.2605,68.3073,8900.0
2014-10-23 13:50:00,87.64,87.64,87.59,87.62,5000.0,68.3073,68.3073,68.2683,68.2917,5000.0
2014-10-23 13:55:00,87.64,87.66,87.6,87.62,24500.0,68.3073,68.3229,68.2761,68.2917,24500.0
2014-10-23 14:00:00,87.63,87.65,87.61,87.63,30300.0,68.2995,68.3151,68.2839,68.2995,30300.0
2014-10-23 14:05:00,87.63,87.64,87.6,87.62,21600.0,68.2995,68.3073,68.2761,68.2917,21600.0
2014-10-23 14:10:00,87.63,87.65,87.61,87.64,41300.0,68.2995,68.3151,68.2839,68.3073,41300.0
2014-10-23 14:15:00,87.64,87.67,87.63,87.67,15300.0,68.3073,68.3307,68.2995,68.3307,15300.0
2014-10-23 14:20:00,87.67,87.81,87.66,87.81,21700.0,68.3307,68.4398,68.3229,68.4398,21700.0
2014-10-23 14:25:00,87.83,87.85,87.79,87.82,12200.0,68.4554,68.471,68.4242,68.4476,12200.0
2014-10-23 14:30:00,87.81,87.81,87.69,87.7,11800.0,68.4398,68.4398,68.3463,68.3541,11800.0
2014-10-23 14:35:00,87.7,87.83,87.69,87.83,13700.0,68.3541,68.4554,68.3463,68.4554,13700.0
2014-10-23 14:40:00,87.83,87.86,87.82,87.82,13400.0,68.4554,68.4788,68.4476,68.4476,13400.0
2014-10-23 14:45:00,87.82,87.86,87.8,87.84,47600.0,68.4476,68.4788,68.432,68.4632,47600.0
2014-10-23 14:50:00,87.85,87.86,87.72,87.75,23500.0,68.471,68.4788,68.3697,68.393,23500.0
2014-10-23 14:55:00,87.76,87.76,87.37,87.56,39700.0,68.4008,68.4008,68.0969,68.2449,39700.0
2014-10-23 15:00:00,87.57,87.57,87.29,87.29,26100.0,68.2527,68.2527,68.0345,68.0345,26100.0
2014-10-23 15:05:00,87.29,87.47,87.27,87.45,24600.0,68.0345,68.1748,68.0189,68.1592,24600.0
2014-10-23 15:10:00,87.45,87.55,87.39,87.48,38200.0,68.1592,68.2372,68.1124,68.1826,38200.0
2014-10-23 15:15:00,87.47,87.52,87.4,87.47,32800.0,68.1748,68.2138,68.1202,68.1748,32800.0
2014-10-23 15:20:00,87.47,87.53,87.42,87.47,19400.0,68.1748,68.2216,68.1358,68.1748,19400.0
2014-10-23 15:25:00,87.45,87.46,87.35,87.38,13700.0,68.1592,68.167,68.0813,68.1047,13700.0
2014-10-23 15:30:00,87.4,87.7,87.39,87.7,18800.0,68.1202,68.3541,68.1124,68.3541,18800.0
2014-10-23 15:35:00,87.69,87.73,87.5,87.56,23600.0,68.3463,68.3774,68.1982,68.2449,23600.0
2014-10-23 15:40:00,87.56,87.6,87.45,87.6,27300.0,68.2449,68.2761,68.1592,68.2761,27300.0
2014-10-23 15:45:00,87.59,87.6,87.52,87.52,27000.0,68.2683,68.2761,68.2138,68.2138,27000.0
2014-10-23 15:50:00,87.52,87.57,87.39,87.41,32800.0,68.2138,68.2527,68.1124,68.128,32800.0
2014-10-23 15:55:00,87.41,87.41,87.28,87.35,60700.0,68.128,68.128,68.0267,68.0813,60700.0
2014-10-24 09:30:00,87.36,87.56,87.31,87.4,30500.0,68.0891,68.2449,68.0501,68.1202,30500.0
2014-10-24 09:35:00,87.4,87.74,87.37,87.68,20300.0,68.1202,68.3852,68.0969,68.3385,20300.0
2014-10-24 09:40:00,87.68,87.7,87.52,87.65,18000.0,68.3385,68.3541,68.2138,68.3151,18000.0
2014-10-24 09:45:00,87.65,87.65,87.51,87.56,16100.0,68.3151,68.3151,68.206,68.2449,16100.0
2014-10-24 09:50:00,87.56,87.56,87.32,87.32,13700.0,68.2449,68.2449,68.0579,68.0579,13700.0
2014-10-24 09:55:00,87.34,87.42,87.32,87.33,11500.0,68.0735,68.1358,68.0579,68.0657,11500.0
2014-10-24 10:00:00,87.35,87.58,87.3,87.35,23100.0,68.0813,68.2605,68.0423,68.0813,23100.0
2014-10-24 10:05:00,87.35,87.36,87.18,87.35,17700.0,68.0813,68.0891,67.9488,68.0813,17700.0
2014-10-24 10:10:00,87.35,87.56,87.34,87.53,17900.0,68.0813,68.2449,68.0735,68.2216,17900.0
2014-10-24 10:15:00,87.54,87.65,87.45,87.64,13400.0,68.2294,68.3151,68.1592,68.3073,13400.0
2014-10-24 10:20:00,87.67,87.67,87.58,87.59,16600.0,68.3307,68.3307,68.2605,68.2683,16600.0
2014-10-24 10:25:00,87.59,87.61,87.52,87.56,11000.0,68.2683,68.2839,68.2138,68.2449,11000.0
2014-10-24 10:30:00,87.58,87.71,87.56,87.7,11500.0,68.2605,68.3619,68.2449,68.3541,11500.0
2014-10-24 10:35:00,87.7,87.78,87.67,87.69,15700.0,68.3541,68.4164,68.3307,68.3463,15700.0
2014-10-24 10:40:00,87.69,87.72,87.62,87.67,10600.0,68.3463,68.3697,68.2917,68.3307,10600.0
2014-10-24 10:45:00,87.67,87.72,87.58,87.68,29500.0,68.3307,68.3697,68.2605,68.3385,29500.0
2014-10-24 10:50:00,87.69,87.75,87.58,87.68,15800.0,68.3463,68.393,68.2605,68.3385,15800.0
2014-10-24 10:55:00,87.68,87.78,87.66,87.78,10200.0,68.3385,68.4164,68.3229,68.4164,10200.0
2014-10-24 11:00:00,87.78,87.78,87.66,87.7,12200.0,68.4164,68.4164,68.3229,68.3541,12200.0
2014-10-24 11:05:00,87.75,87.79,87.7,87.73,7300.0,68.393,68.4242,68.3541,68.3774,7300.0
2014-10-24 11:10:00,87.73,87.83,87.73,87.81,6800.0,68.3774,68.4554,68.3774,68.4398,6800.0
2014-10-24 11:15:00,87.81,87.88,87.8,87.86,7700.0,68.4398,68.4944,68.432,68.4788,7700.0
2014-10-24 11:20:00,87.86,87.9,87.85,87.86,6400.0,68.4788,68.5099,68.471,68.4788,6400.0
2014-10-24 11:25:00,87.86,87.88,87.77,87.77,7300.0,68.4788,68.4944,68.4086,68.4086,7300.0
2014-10-24 11:30:00,87.78,87.83,87.74,87.81,12100.0,68.4164,68.4554,68.3852,68.4398,12100.0
2014-10-24 11:35:00,87.81,88.0,87.8,87.97,17100.0,68.4398,68.5879,68.432,68.5645,17100.0
2014-10-24 11:40:00,87.98,88.06,87.97,88.01,15000.0,68.5723,68.6347,68.5645,68.5957,15000.0
2014-10-24 11:45:00,88.01,88.05,87.94,87.94,7400.0,68.5957,68.6269,68.5411,68.5411,7400.0
2014-10-24 11:50:00,87.94,87.96,87.89,87.9,9400.0,68.5411,68.5567,68.5022,68.5099,9400.0
2014-10-24 11:55:00,87.9,87.91,87.86,87.86,8600.0,68.5099,68.5177,68.4788,68.4788,8600.0
2014-10-24 12:00:00,87.87,87.9,87.84,87.87,10100.0,68.4866,68.5099,68.4632,68.4866,10100.0
2014-10-24 12:05:00,87.87,87.89,87.83,87.89,9200.0,68.4866,68.5022,68.4554,68.5022,9200.0
2014-10-24 12:10:00,87.9,87.99,87.9,87.98,5700.0,68.5099,68.5801,68.5099,68.5723,5700.0
2014-10-24 12:15:00,87.99,88.11,87.98,88.02,9400.0,68.5801,68.6736,68.5723,68.6035,9400.0
2014-10-24 12:20:00,88.02,88.02,87.88,87.89,7600.0,68.6035,68.6035,68.4944,68.5022,7600.0
2014-10-24 12:25:00,87.91,87.97,87.88,87.9,8100.0,68.5177,68.5645,68.4944,68.5099,8100.0
2014-10-24 12:30:00,87.9,87.95,87.88,87.92,7200.0,68.5099,68.5489,68.4944,68.5255,7200.0
2014-10-24 12:35:00,87.94,87.96,87.86,87.87,6600.0,68.5411,68.5567,68.4788,68.4866,6600.0
2014-10-24 12:40:00,87.87,87.88,87.83,87.86,7200.0,68.4866,68.4944,68.4554,68.4788,7200.0
2014-10-24 12:45:00,87.87,87.88,87.79,87.82,7200.0,68.4866,68.4944,68.4242,68.4476,7200.0
2014-10-24 12:50:00,87.82,87.82,87.67,87.72,14200.0,68.4476,68.4476,68.3307,68.3697,14200.0
2014-10-24 12:55:00,87.74,87.78,87.72,87.76,6700.0,68.3852,68.4164,68.3697,68.4008,6700.0
2014-10-24 13:00:00,87.77,87.84,87.77,87.77,8700.0,68.4086,68.4632,68.4086,68.4086,8700.0
2014-10-24 13:05:00,87.78,87.81,87.77,87.77,6200.0,68.4164,68.4398,68.4086,68.4086,6200.0
2014-10-24 13:10:00,87.77,87.82,87.68,87.73,9100.0,68.4086,68.4476,68.3385,68.3774,9100.0
2014-10-24 13:15:00,87.73,87.73,87.64,87.64,7900.0,68.3774,68.3774,68.3073,68.3073,7900.0
2014-10-24 13:20:00,87.64,87.69,87.63,87.68,8300.0,68.3073,68.3463,68.2995,68.3385,8300.0
2014-10-24 13:25:00,87.68,87.74,87.67,87.72,7000.0,68.3385,68.3852,68.3307,68.3697,7000.0
2014-10-24 13:30:00,87.72,87.76,87.68,87.73,7800.0,68.3697,68.4008,68.3385,68.3774,7800.0
2014-10-24 13:35:00,87.73,87.81,87.72,87.81,8200.0,68.3774,68.4398,68.3697,68.4398,8200.0
2014-10-24 13:40:00,87.8,87.82,87.74,87.78,8200.0,68.432,68.4476,68.3852,68.4164,8200.0
2014-10-24 13:45:00,87.8,87.84,87.79,87.81,8700.0,68.432,68.4632,68.4242,68.4398,8700.0
2014-10-24 13:50:00,87.81,87.83,87.8,87.8,5900.0,68.4398,68.4554,68.432,68.432,5900.0
2014-10-24 13:55:00,87.8,87.8,87.74,87.78,9600.0,68.432,68.432,68.3852,68.4164,9600.0
2014-10-24 14:00:00,87.78,87.79,87.7,87.71,6800.0,68.4164,68.4242,68.3541,68.3619,6800.0
2014-10-24 14:05:00,87.71,87.88,87.7,87.85,9600.0,68.3619,68.4944,68.3541,68.471,9600.0
2014-10-24 14:10:00,87.85,87.86,87.75,87.78,9000.0,68.471,68.4788,68.393,68.4164,9000.0
2014-10-24 14:15:00,87.78,87.88,87.78,87.85,12900.0,68.4164,68.4944,68.4164,68.471,12900.0
2014-10-24 14:20:00,87.85,87.87,87.84,87.85,11000.0,68.471,68.4866,68.4632,68.471,11000.0
2014-10-24 14:25:00,87.86,87.88,87.83,87.83,12600.0,68.4788,68.4944,68.4554,68.4554,12600.0
2014-10-24 14:30:00,87.86,87.89,87.82,87.83,12000.0,68.4788,68.5022,68.4476,68.4554,12000.0
2014-10-24 14:35:00,87.84,87.94,87.82,87.91,11900.0,68.4632,68.5411,68.4476,68.5177,11900.0
2014-10-24 14:40:00,87.92,87.95,87.91,87.92,13200.0,68.5255,68.5489,68.5177,68.5255,13200.0
2014-10-24 14:45:00,87.93,87.96,87.91,87.96,11600.0,68.5333,68.5567,68.5177,68.5567,11600.0
2014-10-24 14:50:00,87.96,87.96,87.9,87.91,12200.0,68.5567,68.5567,68.5099,68.5177,12200.0
2014-10-24 14:55:00,87.92,87.92,87.86,87.86,10100.0,68.5255,68.5255,68.4788,68.4788,10100.0
2014-10-24 15:00:00,87.87,87.96,87.87,87.95,14900.0,68.4866,68.5567,68.4866,68.5489,14900.0
2014-10-24 15:05:00,87.96,87.96,87.88,87.92,15100.0,68.5567,68.5567,68.4944,68.5255,15100.0
2014-10-24 15:10:00,87.92,87.92,87.86,87.86,18100.0,68.5255,68.5255,68.4788,68.4788,18100.0
2014-10-24 15:15:00,87.86,87.9,87.83,87.89,17100.0,68.4788,68.5099,68.4554,68.5022,17100.0
2014-10-24 15:20:00,87.89,87.93,87.85,87.93,14300.0,68.5022,68.5333,68.471,68.5333,14300.0
2014-10-24 15:25:00,87.93,87.96,87.9,87.95,16100.0,68.5333,68.5567,68.5099,68.5489,16100.0
2014-10-24 15:30:00,87.96,87.98,87.9,87.9,39200.0,68.5567,68.5723,68.5099,68.5099,39200.0
2014-10-24 15:35:00,87.9,87.92,87.84,87.9,47300.0,68.5099,68.5255,68.4632,68.5099,47300.0
2014-10-24 15:40:00,87.9,87.98,87.9,87.97,18600.0,68.5099,68.5723,68.5099,68.5645,18600.0
2014-10-24 15:45:00,87.97,88.02,87.94,87.94,36600.0,68.5645,68.6035,68.5411,68.5411,36600.0
2014-10-24 15:50:00,87.94,87.99,87.89,87.89,26100.0,68.5411,68.5801,68.5022,68.5022,26100.0
2014-10-24 15:55:00,87.9,88.0,87.9,87.95,45700.0,68.5099,68.5879,68.5099,68.5489,45700.0
2014-10-27 09:30:00,87.86,87.92,87.56,87.67,43900.0,68.4788,68.5255,68.2449,68.3307,43900.0
2014-10-27 09:35:00,87.67,87.93,87.55,87.92,38900.0,68.3307,68.5333,68.2372,68.5255,38900.0
2014-10-27 09:40:00,87.92,87.99,87.79,87.96,19800.0,68.5255,68.5801,68.4242,68.5567,19800.0
2014-10-27 09:45:00,87.96,87.99,87.84,87.84,15700.0,68.5567,68.5801,68.4632,68.4632,15700.0
2014-10-27 09:50:00,87.84,87.84,87.66,87.81,16100.0,68.4632,68.4632,68.3229,68.4398,16100.0
2014-10-27 09:55:00,87.81,87.88,87.77,87.87,11600.0,68.4398,68.4944,68.4086,68.4866,11600.0
2014-10-27 10:00:00,87.88,87.89,87.71,87.76,14500.0,68.4944,68.5022,68.3619,68.4008,14500.0
2014-10-27 10:05:00,87.75,87.92,87.73,87.92,13200.0,68.393,68.5255,68.3774,68.5255,13200.0
2014-10-27 10:10:00,87.94,88.06,87.89,88.01,18500.0,68.5411,68.6347,68.5022,68.5957,18500.0
2014-10-27 10:15:00,88.01,88.09,87.95,88.08,14500.0,68.5957,68.658,68.5489,68.6502,14500.0
2014-10-27 10:20:00,88.09,88.1,88.01,88.08,8800.0,68.658,68.6658,68.5957,68.6502,8800.0
2014-10-27 10:25:00,88.08,88.12,88.01,88.09,9700.0,68.6502,68.6814,68.5957,68.658,9700.0
2014-10-27 10:30:00,88.09,88.09,87.88,87.94,10400.0,68.658,68.658,68.4944,68.5411,10400.0
2014-10-27 10:35:00,87.93,88.04,87.89,87.99,9200.0,68.5333,68.6191,68.5022,68.5801,9200.0
2014-10-27 10:40:00,87.99,88.31,87.97,88.24,13400.0,68.5801,68.8295,68.5645,68.7749,13400.0
2014-10-27 10:45:00,88.28,88.35,88.22,88.29,9900.0,68.8061,68.8607,68.7594,68.8139,9900.0
2014-10-27 10:50:00,88.29,88.31,88.22,88.22,11100.0,68.8139,68.8295,68.7594,68.7594,11100.0
2014-10-27 10:55:00,88.22,88.28,88.14,88.28,7200.0,68.7594,68.8061,68.697,68.8061,7200.0
2014-10-27 11:00:00,88.31,88.32,88.25,88.3,9100.0,68.8295,68.8373,68.7827,68.8217,9100.0
2014-10-27 11:05:00,88.31,88.44,88.3,88.37,24700.0,68.8295,68.9308,68.8217,68.8763,24700.0
2014-10-27 11:10:00,88.39,88.52,88.36,88.36,16700.0,68.8919,68.9932,68.8685,68.8685,16700.0
2014-10-27 11:15:00,88.36,88.38,88.3,88.34,11300.0,68.8685,68.8841,68.8217,68.8529,11300.0
2014-10-27 11:20:00,88.36,88.37,88.27,88.33,13400.0,68.8685,68.8763,68.7983,68.8451,13400.0
2014-10-27 11:25:00,88.33,88.34,88.26,88.33,8700.0,68.8451,68.8529,68.7905,68.8451,8700.0
2014-10-27 11:30:00,88.33,88.36,88.27,88.28,11500.0,68.8451,68.8685,68.7983,68.8061,11500.0
2014-10-27 11:35:00,88.28,88.3,88.16,88.2,14700.0,68.8061,68.8217,68.7126,68.7438,14700.0
2014-10-27 11:40:00,88.21,88.27,88.18,88.26,9600.0,68.7516,68.7983,68.7282,68.7905,9600.0
2014-10-27 11:45:00,88.26,88.27,88.19,88.19,11700.0,68.7905,68.7983,68.736,68.736,11700.0
2014-10-27 11:50:00,88.19,88.22,88.15,88.17,11000.0,68.736,68.7594,68.7048,68.7204,11000.0
2014-10-27 11:55:00,88.19,88.24,88.18,88.18,8600.0,68.736,68.7749,68.7282,68.7282,8600.0
2014-10-27 12:00:00,88.18,88.24,88.17,88.21,13400.0,68.7282,68.7749,68.7204,68.7516,13400.0
2014-10-27 12:05:00,88.23,88.33,88.21,88.28,9600.0,68.7672,68.8451,68.7516,68.8061,9600.0
2014-10-27 12:10:00,88.28,88.29,88.24,88.26,7100.0,68.8061,68.8139,68.7749,68.7905,7100.0
2014-10-27 12:15:00,88.26,88.28,88.16,88.28,8600.0,68.7905,68.8061,68.7126,68.8061,8600.0
2014-10-27 12:20:00,88.28,88.31,88.19,88.19,5000.0,68.8061,68.8295,68.736,68.736,5000.0
2014-10-27 12:25:00,88.19,88.26,88.18,88.19,9900.0,68.736,68.7905,68.7282,68.736,9900.0
2014-10-27 12:30:00,88.2,88.21,88.15,88.21,12400.0,68.7438,68.7516,68.7048,68.7516,12400.0
2014-10-27 12:35:00,88.22,88.3,88.21,88.29,9500.0,68.7594,68.8217,68.7516,68.8139,9500.0
2014-10-27 12:40:00,88.29,88.29,88.18,88.25,7300.0,68.8139,68.8139,68.7282,68.7827,7300.0
2014-10-27 12:45:00,88.26,88.33,88.2,88.21,9900.0,68.7905,68.8451,68.7438,68.7516,9900.0
2014-10-27 12:50:00,88.22,88.27,88.17,88.27,10200.0,68.7594,68.7983,68.7204,68.7983,10200.0
2014-10-27 12:55:00,88.27,88.34,88.26,88.31,8100.0,68.7983,68.8529,68.7905,68.8295,8100.0
2014-10-27 13:00:00,88.31,88.47,88.31,88.44,13000.0,68.8295,68.9542,68.8295,68.9308,13000.0
2014-10-27 13:05:00,88.44,88.44,88.37,88.4,14600.0,68.9308,68.9308,68.8763,68.8997,14600.0
2014-10-27 13:10:00,88.4,88.5,88.37,88.5,6500.0,68.8997,68.9776,68.8763,68.9776,6500.0
2014-10-27 13:15:00,88.51,88.52,88.45,88.48,9200.0,68.9854,68.9932,68.9386,68.962,9200.0
2014-10-27 13:20:00,88.48,88.5,88.43,88.43,9900.0,68.962,68.9776,68.923,68.923,9900.0
2014-10-27 13:25:00,88.43,88.43,88.39,88.41,9400.0,68.923,68.923,68.8919,68.9074,9400.0
2014-10-27 13:30:00,88.41,88.43,88.36,88.36,10100.0,68.9074,68.923,68.8685,68.8685,10100.0
2014-10-27 13:35:00,88.37,88.41,88.33,88.36,14400.0,68.8763,68.9074,68.8451,68.8685,14400.0
2014-10-27 13:40:00,88.36,88.42,88.34,88.39,9900.0,68.8685,68.9152,68.8529,68.8919,9900.0
2014-10-27 13:45:00,88.39,88.39,88.35,88.38,11200.0,68.8919,68.8919,68.8607,68.8841,11200.0
2014-10-27 13:50:00,88.38,88.38,88.32,88.36,14000.0,68.8841,68.8841,68.8373,68.8685,14000.0
2014-10-27 13:55:00,88.36,88.46,88.35,88.45,24300.0,68.8685,68.9464,68.8607,68.9386,24300.0
2014-10-27 14:00:00,88.45,88.45,88.36,88.41,17300.0,68.9386,68.9386,68.8685,68.9074,17300.0
2014-10-27 14:05:00,88.41,88.53,88.39,88.53,14700.0,68.9074,69.001,68.8919,69.001,14700.0
2014-10-27 14:10:00,88.53,88.55,88.5,88.53,7600.0,69.001,69.0166,68.9776,69.001,7600.0
2014-10-27 14:15:00,88.53,88.6,88.53,88.59,10700.0,69.001,69.0555,69.001,69.0477,10700.0
2014-10-27 14:20:00,88.59,88.59,88.52,88.54,6700.0,69.0477,69.0477,68.9932,69.0088,6700.0
2014-10-27 14:25:00,88.54,88.54,88.42,88.46,9500.0,69.0088,69.0088,68.9152,68.9464,9500.0
2014-10-27 14:30:00,88.46,88.49,88.36,88.48,10000.0,68.9464,68.9698,68.8685,68.962,10000.0
2014-10-27 14:35:00,88.49,88.5,88.43,88.47,8700.0,68.9698,68.9776,68.923,68.9542,8700.0
2014-10-27 14:40:00,88.49,88.49,88.41,88.47,8600.0,68.9698,68.9698,68.9074,68.9542,8600.0
2014-10-27 14:45:00,88.48,88.5,88.38,88.43,13000.0,68.962,68.9776,68.8841,68.923,13000.0
2014-10-27 14:50:00,88.43,88.48,88.37,88.37,11700.0,68.923,68.962,68.8763,68.8763,11700.0
2014-10-27 14:55:00,88.37,88.38,88.31,88.33,10500.0,68.8763,68.8841,68.8295,68.8451,10500.0
2014-10-27 15:00:00,88.33,88.37,88.31,88.36,13600.0,68.8451,68.8763,68.8295,68.8685,13600.0
2014-10-27 15:05:00,88.37,88.38,88.31,88.32,11300.0,68.8763,68.8841,68.8295,68.8373,11300.0
2014-10-27 15:10:00,88.32,88.36,88.31,88.34,19700.0,68.8373,68.8685,68.8295,68.8529,19700.0
2014-10-27 15:15:00,88.34,88.42,88.32,88.42,18000.0,68.8529,68.9152,68.8373,68.9152,18000.0
2014-10-27 15:20:00,88.42,88.42,88.34,88.36,11100.0,68.9152,68.9152,68.8529,68.8685,11100.0
2014-10-27 15:25:00,88.36,88.37,88.32,88.32,17800.0,68.8685,68.8763,68.8373,68.8373,17800.0
2014-10-27 15:30:00,88.33,88.44,88.28,88.44,24400.0,68.8451,68.9308,68.8061,68.9308,24400.0
2014-10-27 15:35:00,88.44,88.48,88.39,88.4,32500.0,68.9308,68.962,68.8919,68.8997,32500.0
2014-10-27 15:40:00,88.41,88.55,88.37,88.51,29000.0,68.9074,69.0166,68.8763,68.9854,29000.0
2014-10-27 15:45:00,88.51,88.52,88.42,88.48,31100.0,68.9854,68.9932,68.9152,68.962,31100.0
2014-10-27 15:50:00,88.48,88.48,88.4,88.47,33100.0,68.962,68.962,68.8997,68.9542,33100.0
2014-10-27 15:55:00,88.48,88.51,88.41,88.42,53300.0,68.962,68.9854,68.9074,68.9152,53300.0
2014-10-28 09:30:00,88.96,89.34,88.96,89.23,49200.0,69.3361,69.6323,69.3361,69.5466,49200.0
2014-10-28 09:35:00,89.23,89.44,89.14,89.32,15600.0,69.5466,69.7102,69.4764,69.6167,15600.0
2014-10-28 09:40:00,89.31,89.31,89.2,89.22,13400.0,69.6089,69.6089,69.5232,69.5388,13400.0
2014-10-28 09:45:00,89.22,89.38,89.14,89.37,14100.0,69.5388,69.6635,69.4764,69.6557,14100.0
2014-10-28 09:50:00,89.36,89.5,89.35,89.43,9500.0,69.6479,69.757,69.6401,69.7024,9500.0
2014-10-28 09:55:00,89.41,89.41,89.24,89.37,9900.0,69.6869,69.6869,69.5544,69.6557,9900.0
2014-10-28 10:00:00,89.39,89.54,89.37,89.54,13300.0,69.6713,69.7882,69.6557,69.7882,13300.0
2014-10-28 10:05:00,89.53,89.59,89.36,89.4,8300.0,69.7804,69.8271,69.6479,69.6791,8300.0
2014-10-28 10:10:00,89.4,89.4,89.35,89.4,6200.0,69.6791,69.6791,69.6401,69.6791,6200.0
2014-10-28 10:15:00,89.42,89.43,89.25,89.25,7500.0,69.6946,69.7024,69.5621,69.5621,7500.0
2014-10-28 10:20:00,89.24,89.26,89.16,89.24,6300.0,69.5544,69.5699,69.492,69.5544,6300.0
2014-10-28 10:25:00,89.22,89.26,89.19,89.26,5900.0,69.5388,69.5699,69.5154,69.5699,5900.0
2014-10-28 10:30:00,89.24,89.26,89.2,89.26,6200.0,69.5544,69.5699,69.5232,69.5699,6200.0
2014-10-28 10:35:00,89.25,89.32,89.23,89.31,9300.0,69.5621,69.6167,69.5466,69.6089,9300.0
2014-10-28 10:40:00,89.3,89.32,89.28,89.31,10900.0,69.6011,69.6167,69.5855,69.6089,10900.0
2014-10-28 10:45:00,89.33,89.33,89.22,89.32,16600.0,69.6245,69.6245,69.5388,69.6167,16600.0
2014-10-28 10:50:00,89.31,89.32,89.26,89.27,7900.0,69.6089,69.6167,69.5699,69.5777,7900.0
2014-10-28 10:55:00,89.27,89.38,89.23,89.25,15300.0,69.5777,69.6635,69.5466,69.5621,15300.0
2014-10-28 11:00:00,89.25,89.36,89.25,89.34,9300.0,69.5621,69.6479,69.5621,69.6323,9300.0
2014-10-28 11:05:00,89.34,89.37,89.32,89.34,13200.0,69.6323,69.6557,69.6167,69.6323,13200.0
2014-10-28 11:10:00,89.35,89.38,89.33,89.36,11600.0,69.6401,69.6635,69.6245,69.6479,11600.0
2014-10-28 11:15:00,89.36,89.43,89.36,89.41,7300.0,69.6479,69.7024,69.6479,69.6869,7300.0
2014-10-28 11:20:00,89.42,89.44,89.35,89.36,4900.0,69.6946,69.7102,69.6401,69.6479,4900.0
2014-10-28 11:25:00,89.36,89.36,89.29,89.3,12100.0,69.6479,69.6479,69.5933,69.6011,12100.0
2014-10-28 11:30:00,89.31,89.37,89.28,89.28,7500.0,69.6089,69.6557,69.5855,69.5855,7500.0
2014-10-28 11:35:00,89.28,89.28,89.24,89.24,9100.0,69.5855,69.5855,69.5544,69.5544,9100.0
2014-10-28 11:40:00,89.23,89.25,89.19,89.21,39800.0,69.5466,69.5621,69.5154,69.531,39800.0
2014-10-28 11:45:00,89.19,89.21,89.12,89.12,7600.0,69.5154,69.531,69.4608,69.4608,7600.0
2014-10-28 11:50:00,89.13,89.14,89.05,89.06,7800.0,69.4686,69.4764,69.4063,69.4141,7800.0
2014-10-28 11:55:00,89.06,89.07,89.04,89.04,8200.0,69.4141,69.4219,69.3985,69.3985,8200.0
2014-10-28 12:00:00,89.04,89.11,89.04,89.11,18900.0,69.3985,69.453,69.3985,69.453,18900.0
2014-10-28 12:05:00,89.12,89.16,89.1,89.16,12700.0,69.4608,69.492,69.4452,69.492,12700.0
2014-10-28 12:10:00,89.16,89.2,89.16,89.18,7900.0,69.492,69.5232,69.492,69.5076,7900.0
2014-10-28 12:15:00,89.17,89.22,89.17,89.18,9400.0,69.4998,69.5388,69.4998,69.5076,9400.0
2014-10-28 12:20:00,89.18,89.24,89.18,89.21,6000.0,69.5076,69.5544,69.5076,69.531,6000.0
2014-10-28 12:25:00,89.21,89.24,89.2,89.23,5700.0,69.531,69.5544,69.5232,69.5466,5700.0
2014-10-28 12:30:00,89.23,89.24,89.21,89.24,8100.0,69.5466,69.5544,69.531,69.5544,8100.0
2014-10-28 12:35:00,89.24,89.24,89.15,89.15,12800.0,69.5544,69.5544,69.4842,69.4842,12800.0
2014-10-28 12:40:00,89.15,89.16,89.1,89.1,6500.0,69.4842,69.492,69.4452,69.4452,6500.0
2014-10-28 12:45:00,89.1,89.1,89.0,89.06,8300.0,69.4452,69.4452,69.3673,69.4141,8300.0
2014-10-28 12:50:00,89.06,89.13,89.04,89.04,6400.0,69.4141,69.4686,69.3985,69.3985,6400.0
2014-10-28 12:55:00,89.06,89.07,89.04,89.07,5800.0,69.4141,69.4219,69.3985,69.4219,5800.0
2014-10-28 13:00:00,89.07,89.14,89.05,89.12,6100.0,69.4219,69.4764,69.4063,69.4608,6100.0
2014-10-28 13:05:00,89.12,89.15,89.08,89.15,5500.0,69.4608,69.4842,69.4296,69.4842,5500.0
2014-10-28 13:10:00,89.16,89.17,89.12,89.13,6600.0,69.492,69.4998,69.4608,69.4686,6600.0
2014-10-28 13:15:00,89.13,89.13,89.1,89.1,7400.0,69.4686,69.4686,69.4452,69.4452,7400.0
2014-10-28 13:20:00,89.11,89.18,89.11,89.16,5700.0,69.453,69.5076,69.453,69.492,5700.0
2014-10-28 13:25:00,89.16,89.17,89.12,89.15,10700.0,69.492,69.4998,69.4608,69.4842,10700.0
2014-10-28 13:30:00,89.16,89.18,89.11,89.11,22800.0,69.492,69.5076,69.453,69.453,22800.0
2014-10-28 13:35:00,89.1,89.16,89.09,89.15,7300.0,69.4452,69.492,69.4374,69.4842,7300.0
2014-10-28 13:40:00,89.18,89.19,89.15,89.18,7300.0,69.5076,69.5154,69.4842,69.5076,7300.0
2014-10-28 13:45:00,89.17,89.19,89.16,89.16,7300.0,69.4998,69.5154,69.492,69.492,7300.0
2014-10-28 13:50:00,89.17,89.19,89.13,89.18,6700.0,69.4998,69.5154,69.4686,69.5076,6700.0
2014-10-28 13:55:00,89.18,89.24,89.15,89.22,7900.0,69.5076,69.5544,69.4842,69.5388,7900.0
2014-10-28 14:00:00,89.23,89.24,89.19,89.22,8600.0,69.5466,69.5544,69.5154,69.5388,8600.0
2014-10-28 14:05:00,89.2,89.21,89.19,89.19,5200.0,69.5232,69.531,69.5154,69.5154,5200.0
2014-10-28 14:10:00,89.2,89.2,89.18,89.19,6900.0,69.5232,69.5232,69.5076,69.5154,6900.0
2014-10-28 14:15:00,89.2,89.21,89.15,89.18,11900.0,69.5232,69.531,69.4842,69.5076,11900.0
2014-10-28 14:20:00,89.17,89.2,89.16,89.2,10100.0,69.4998,69.5232,69.492,69.5232,10100.0
2014-10-28 14:25:00,89.19,89.26,89.18,89.25,7700.0,69.5154,69.5699,69.5076,69.5621,7700.0
2014-10-28 14:30:00,89.26,89.31,89.26,89.28,9800.0,69.5699,69.6089,69.5699,69.5855,9800.0
2014-10-28 14:35:00,89.28,89.29,89.24,89.28,15800.0,69.5855,69.5933,69.5544,69.5855,15800.0
2014-10-28 14:40:00,89.28,89.3,89.25,89.29,14300.0,69.5855,69.6011,69.5621,69.5933,14300.0
2014-10-28 14:45:00,89.3,89.3,89.23,89.25,13400.0,69.6011,69.6011,69.5466,69.5621,13400.0
2014-10-28 14:50:00,89.25,89.32,89.24,89.32,12700.0,69.5621,69.6167,69.5544,69.6167,12700.0
2014-10-28 14:55:00,89.32,89.32,89.26,89.26,29300.0,69.6167,69.6167,69.5699,69.5699,29300.0
2014-10-28 15:00:00,89.26,89.46,89.25,89.45,35000.0,69.5699,69.7258,69.5621,69.718,35000.0
2014-10-28 15:05:00,89.46,89.5,89.45,89.47,11200.0,69.7258,69.757,69.718,69.7336,11200.0
2014-10-28 15:10:00,89.47,89.52,89.45,89.5,17100.0,69.7336,69.7726,69.718,69.757,17100.0
2014-10-28 15:15:00,89.5,89.58,89.5,89.55,22000.0,69.757,69.8194,69.757,69.796,22000.0
2014-10-28 15:20:00,89.56,89.65,89.54,89.65,42300.0,69.8038,69.8739,69.7882,69.8739,42300.0
2014-10-28 15:25:00,89.65,89.72,89.63,89.71,19700.0,69.8739,69.9285,69.8583,69.9207,19700.0
2014-10-28 15:30:00,89.72,89.79,89.7,89.79,27100.0,69.9285,69.983,69.9129,69.983,27100.0
2014-10-28 15:35:00,89.79,89.85,89.79,89.83,36200.0,69.983,70.0298,69.983,70.0142,36200.0
2014-10-28 15:40:00,89.84,89.86,89.78,89.81,35000.0,70.022,70.0376,69.9752,69.9986,35000.0
2014-10-28 15:45:00,89.8,89.81,89.67,89.68,36100.0,69.9908,69.9986,69.8895,69.8973,36100.0
2014-10-28 15:50:00,89.69,89.75,89.69,89.74,43900.0,69.9051,69.9519,69.9051,69.9441,43900.0
2014-10-28 15:55:00,89.74,89.81,89.74,89.79,99600.0,69.9441,69.9986,69.9441,69.983,99600.0
2014-10-29 09:30:00,89.8,89.88,89.6,89.6,50700.0,69.9908,70.0532,69.8349,69.8349,50700.0
2014-10-29 09:35:00,89.61,90.09,89.6,90.08,65400.0,69.8427,70.2169,69.8349,70.2091,65400.0
2014-10-29 09:40:00,90.04,90.13,90.02,90.07,55600.0,70.1779,70.248,70.1623,70.2013,55600.0
2014-10-29 09:45:00,90.12,90.12,89.93,90.03,23100.0,70.2402,70.2402,70.0921,70.1701,23100.0
2014-10-29 09:50:00,90.0,90.07,89.97,90.0,26000.0,70.1467,70.2013,70.1233,70.1467,26000.0
2014-10-29 09:55:00,90.0,90.1,90.0,90.05,183200.0,70.1467,70.2246,70.1467,70.1857,183200.0
2014-10-29 10:00:00,90.09,90.09,89.96,90.01,290200.0,70.2169,70.2169,70.1155,70.1545,290200.0
2014-10-29 10:05:00,90.01,90.1,89.98,90.01,53100.0,70.1545,70.2246,70.1311,70.1545,53100.0
2014-10-29 10:10:00,90.01,90.01,89.89,89.94,23900.0,70.1545,70.1545,70.061,70.0999,23900.0
2014-10-29 10:15:00,89.94,90.05,89.94,89.95,28300.0,70.0999,70.1857,70.0999,70.1077,28300.0
2014-10-29 10:20:00,89.96,90.0,89.94,89.95,7800.0,70.1155,70.1467,70.0999,70.1077,7800.0
2014-10-29 10:25:00,89.98,90.01,89.91,89.98,25200.0,70.1311,70.1545,70.0766,70.1311,25200.0
2014-10-29 10:30:00,89.95,89.98,89.91,89.96,75800.0,70.1077,70.1311,70.0766,70.1155,75800.0
2014-10-29 10:35:00,89.96,89.99,89.77,89.77,18100.0,70.1155,70.1389,69.9674,69.9674,18100.0
2014-10-29 10:40:00,89.76,89.78,89.64,89.69,34700.0,69.9596,69.9752,69.8661,69.9051,34700.0
2014-10-29 10:45:00,89.7,89.72,89.61,89.63,31000.0,69.9129,69.9285,69.8427,69.8583,31000.0
2014-10-29 10:50:00,89.62,89.66,89.53,89.53,19300.0,69.8505,69.8817,69.7804,69.7804,19300.0
2014-10-29 10:55:00,89.53,89.64,89.51,89.64,19800.0,69.7804,69.8661,69.7648,69.8661,19800.0
2014-10-29 11:00:00,89.65,89.73,89.64,89.72,12800.0,69.8739,69.9363,69.8661,69.9285,12800.0
2014-10-29 11:05:00,89.72,89.9,89.72,89.85,17600.0,69.9285,70.0688,69.9285,70.0298,17600.0
2014-10-29 11:10:00,89.85,89.88,89.79,89.85,11900.0,70.0298,70.0532,69.983,70.0298,11900.0
2014-10-29 11:15:00,89.85,89.91,89.79,89.88,12200.0,70.0298,70.0766,69.983,70.0532,12200.0
2014-10-29 11:20:00,89.88,89.94,89.88,89.92,7200.0,70.0532,70.0999,70.0532,70.0844,7200.0
2014-10-29 11:25:00,89.95,89.99,89.93,89.94,9500.0,70.1077,70.1389,70.0921,70.0999,9500.0
2014-10-29 11:30:00,89.94,89.95,89.86,89.86,5200.0,70.0999,70.1077,70.0376,70.0376,5200.0
2014-10-29 11:35:00,89.86,89.86,89.8,89.85,5200.0,70.0376,70.0376,69.9908,70.0298,5200.0
2014-10-29 11:40:00,89.85,89.9,89.82,89.9,5500.0,70.0298,70.0688,70.0064,70.0688,5500.0
2014-10-29 11:45:00,89.9,89.91,89.81,89.89,9100.0,70.0688,70.0766,69.9986,70.061,9100.0
2014-10-29 11:50:00,89.89,89.91,89.86,89.86,5400.0,70.061,70.0766,70.0376,70.0376,5400.0
2014-10-29 11:55:00,89.88,89.89,89.85,89.88,5000.0,70.0532,70.061,70.0298,70.0532,5000.0
2014-10-29 12:00:00,89.89,89.89,89.63,89.63,7800.0,70.061,70.061,69.8583,69.8583,7800.0
2014-10-29 12:05:00,89.64,89.72,89.64,89.72,9900.0,69.8661,69.9285,69.8661,69.9285,9900.0
2014-10-29 12:10:00,89.72,89.74,89.68,89.72,4800.0,69.9285,69.9441,69.8973,69.9285,4800.0
2014-10-29 12:15:00,89.73,89.74,89.7,89.71,7100.0,69.9363,69.9441,69.9129,69.9207,7100.0
2014-10-29 12:20:00,89.71,89.71,89.63,89.63,7300.0,69.9207,69.9207,69.8583,69.8583,7300.0
2014-10-29 12:25:00,89.63,89.65,89.63,89.63,4600.0,69.8583,69.8739,69.8583,69.8583,4600.0
2014-10-29 12:30:00,89.63,89.63,89.58,89.59,11000.0,69.8583,69.8583,69.8194,69.8271,11000.0
2014-10-29 12:35:00,89.6,89.66,89.58,89.66,6300.0,69.8349,69.8817,69.8194,69.8817,6300.0
2014-10-29 12:40:00,89.67,89.69,89.64,89.64,5200.0,69.8895,69.9051,69.8661,69.8661,5200.0
2014-10-29 12:45:00,89.66,89.67,89.53,89.56,16200.0,69.8817,69.8895,69.7804,69.8038,16200.0
2014-10-29 12:50:00,89.57,89.58,89.53,89.57,5700.0,69.8116,69.8194,69.7804,69.8116,5700.0
2014-10-29 12:55:00,89.56,89.65,89.56,89.61,5400.0,69.8038,69.8739,69.8038,69.8427,5400.0
2014-10-29 13:00:00,89.62,89.64,89.59,89.59,7000.0,69.8505,69.8661,69.8271,69.8271,7000.0
2014-10-29 13:05:00,89.59,89.6,89.56,89.56,3900.0,69.8271,69.8349,69.8038,69.8038,3900.0
2014-10-29 13:10:00,89.55,89.59,89.54,89.57,6300.0,69.796,69.8271,69.7882,69.8116,6300.0
2014-10-29 13:15:00,89.57,89.59,89.56,89.57,4000.0,69.8116,69.8271,69.8038,69.8116,4000.0
2014-10-29 13:20:00,89.57,89.57,89.54,89.56,3000.0,69.8116,69.8116,69.7882,69.8038,3000.0
2014-10-29 13:25:00,89.57,89.58,89.55,89.57,6800.0,69.8116,69.8194,69.796,69.8116,6800.0
2014-10-29 13:30:00,89.57,89.57,89.54,89.54,4400.0,69.8116,69.8116,69.7882,69.7882,4400.0
2014-10-29 13:35:00,89.56,89.56,89.43,89.48,13500.0,69.8038,69.8038,69.7024,69.7414,13500.0
2014-10-29 13:40:00,89.47,89.47,89.44,89.44,5000.0,69.7336,69.7336,69.7102,69.7102,5000.0
2014-10-29 13:45:00,89.44,89.53,89.42,89.49,12200.0,69.7102,69.7804,69.6946,69.7492,12200.0
2014-10-29 13:50:00,89.49,89.53,89.45,89.53,6500.0,69.7492,69.7804,69.718,69.7804,6500.0
2014-10-29 13:55:00,89.54,89.63,89.54,89.63,5500.0,69.7882,69.8583,69.7882,69.8583,5500.0
2014-10-29 14:00:00,89.61,89.61,89.36,89.36,19400.0,69.8427,69.8427,69.6479,69.6479,19400.0
2014-10-29 14:05:00,89.36,89.37,89.12,89.29,14200.0,69.6479,69.6557,69.4608,69.5933,14200.0
2014-10-29 14:10:00,89.3,89.41,89.2,89.2,16900.0,69.6011,69.6869,69.5232,69.5232,16900.0
2014-10-29 14:15:00,89.2,89.2,88.93,89.1,13500.0,69.5232,69.5232,69.3127,69.4452,13500.0
2014-10-29 14:20:00,89.15,89.35,89.15,89.27,14700.0,69.4842,69.6401,69.4842,69.5777,14700.0
2014-10-29 14:25:00,89.32,89.42,89.29,89.42,11700.0,69.6167,69.6946,69.5933,69.6946,11700.0
2014-10-29 14:30:00,89.42,89.47,89.29,89.46,10800.0,69.6946,69.7336,69.5933,69.7258,10800.0
2014-10-29 14:35:00,89.47,89.51,89.4,89.4,14100.0,69.7336,69.7648,69.6791,69.6791,14100.0
2014-10-29 14:40:00,89.41,89.48,89.37,89.39,11200.0,69.6869,69.7414,69.6557,69.6713,11200.0
2014-10-29 14:45:00,89.4,89.41,89.24,89.25,11400.0,69.6791,69.6869,69.5544,69.5621,11400.0
2014-10-29 14:50:00,89.28,89.29,89.18,89.21,20900.0,69.5855,69.5933,69.5076,69.531,20900.0
2014-10-29 14:55:00,89.21,89.4,89.18,89.38,19200.0,69.531,69.6791,69.5076,69.6635,19200.0
2014-10-29 15:00:00,89.38,89.39,89.23,89.23,14600.0,69.6635,69.6713,69.5466,69.5466,14600.0
2014-10-29 15:05:00,89.24,89.3,89.08,89.1,16900.0,69.5544,69.6011,69.4296,69.4452,16900.0
2014-10-29 15:10:00,89.11,89.18,89.03,89.16,13000.0,69.453,69.5076,69.3907,69.492,13000.0
2014-10-29 15:15:00,89.17,89.32,89.14,89.32,11900.0,69.4998,69.6167,69.4764,69.6167,11900.0
2014-10-29 15:20:00,89.33,89.37,89.26,89.32,12800.0,69.6245,69.6557,69.5699,69.6167,12800.0
2014-10-29 15:25:00,89.32,89.44,89.31,89.44,12900.0,69.6167,69.7102,69.6089,69.7102,12900.0
2014-10-29 15:30:00,89.43,89.7,89.43,89.63,23400.0,69.7024,69.9129,69.7024,69.8583,23400.0
2014-10-29 15:35:00,89.63,89.72,89.54,89.7,22000.0,69.8583,69.9285,69.7882,69.9129,22000.0
2014-10-29 15:40:00,89.71,89.82,89.66,89.74,27700.0,69.9207,70.0064,69.8817,69.9441,27700.0
2014-10-29 15:45:00,89.75,89.75,89.57,89.57,49400.0,69.9519,69.9519,69.8116,69.8116,49400.0
2014-10-29 15:50:00,89.58,89.59,89.5,89.5,46700.0,69.8194,69.8271,69.757,69.757,46700.0
2014-10-29 15:55:00,89.52,89.55,89.45,89.52,90600.0,69.7726,69.796,69.718,69.7726,90600.0
2014-10-30 09:30:00,89.38,89.43,89.2,89.3,25100.0,69.6635,69.7024,69.5232,69.6011,25100.0
2014-10-30 09:35:00,89.3,89.63,89.3,89.44,19200.0,69.6011,69.8583,69.6011,69.7102,19200.0
2014-10-30 09:40:00,89.43,89.43,89.27,89.42,19800.0,69.7024,69.7024,69.5777,69.6946,19800.0
2014-10-30 09:45:00,89.42,89.47,89.31,89.39,6500.0,69.6946,69.7336,69.6089,69.6713,6500.0
2014-10-30 09:50:00,89.44,89.68,89.44,89.55,13100.0,69.7102,69.8973,69.7102,69.796,13100.0
2014-10-30 09:55:00,89.56,89.58,89.3,89.3,15200.0,69.8038,69.8194,69.6011,69.6011,15200.0
2014-10-30 10:00:00,89.3,89.3,89.12,89.25,15800.0,69.6011,69.6011,69.4608,69.5621,15800.0
2014-10-30 10:05:00,89.27,89.27,89.03,89.04,71700.0,69.5777,69.5777,69.3907,69.3985,71700.0
2014-10-30 10:10:00,89.03,89.11,88.79,89.11,120500.0,69.3907,69.453,69.2036,69.453,120500.0
2014-10-30 10:15:00,89.1,89.34,89.05,89.33,20700.0,69.4452,69.6323,69.4063,69.6245,20700.0
2014-10-30 10:20:00,89.33,89.33,89.21,89.3,18300.0,69.6245,69.6245,69.531,69.6011,18300.0
2014-10-30 10:25:00,89.3,89.34,89.26,89.3,9900.0,69.6011,69.6323,69.5699,69.6011,9900.0
2014-10-30 10:30:00,89.3,89.34,89.28,89.33,20100.0,69.6011,69.6323,69.5855,69.6245,20100.0
2014-10-30 10:35:00,89.33,89.33,89.25,89.28,9400.0,69.6245,69.6245,69.5621,69.5855,9400.0
2014-10-30 10:40:00,89.28,89.33,89.27,89.33,10500.0,69.5855,69.6245,69.5777,69.6245,10500.0
2014-10-30 10:45:00,89.33,89.35,89.2,89.22,17200.0,69.6245,69.6401,69.5232,69.5388,17200.0
2014-10-30 10:50:00,89.24,89.34,89.21,89.26,14600.0,69.5544,69.6323,69.531,69.5699,14600.0
2014-10-30 10:55:00,89.25,89.39,89.25,89.33,46800.0,69.5621,69.6713,69.5621,69.6245,46800.0
2014-10-30 11:00:00,89.33,89.52,89.29,89.4,64300.0,69.6245,69.7726,69.5933,69.6791,64300.0
2014-10-30 11:05:00,89.4,89.44,89.36,89.44,10300.0,69.6791,69.7102,69.6479,69.7102,10300.0
2014-10-30 11:10:00,89.46,89.51,89.44,89.5,12300.0,69.7258,69.7648,69.7102,69.757,12300.0
2014-10-30 11:15:00,89.54,89.62,89.54,89.59,14400.0,69.7882,69.8505,69.7882,69.8271,14400.0
2014-10-30 11:20:00,89.58,89.58,89.47,89.48,15300.0,69.8194,69.8194,69.7336,69.7414,15300.0
2014-10-30 11:25:00,89.48,89.53,89.47,89.51,9500.0,69.7414,69.7804,69.7336,69.7648,9500.0
2014-10-30 11:30:00,89.51,89.53,89.47,89.52,11200.0,69.7648,69.7804,69.7336,69.7726,11200.0
2014-10-30 11:35:00,89.53,89.53,89.48,89.48,22000.0,69.7804,69.7804,69.7414,69.7414,22000.0
2014-10-30 11:40:00,89.5,89.55,89.49,89.52,21600.0,69.757,69.796,69.7492,69.7726,21600.0
2014-10-30 11:45:00,89.52,89.61,89.51,89.59,12900.0,69.7726,69.8427,69.7648,69.8271,12900.0
2014-10-30 11:50:00,89.6,89.63,89.56,89.57,9700.0,69.8349,69.8583,69.8038,69.8116,9700.0
2014-10-30 11:55:00,89.57,89.75,89.53,89.75,29200.0,69.8116,69.9519,69.7804,69.9519,29200.0
2014-10-30 12:00:00,89.76,89.79,89.76,89.76,9200.0,69.9596,69.983,69.9596,69.9596,9200.0
2014-10-30 12:05:00,89.76,89.82,89.76,89.82,6300.0,69.9596,70.0064,69.9596,70.0064,6300.0
2014-10-30 12:10:00,89.84,89.9,89.83,89.89,10400.0,70.022,70.0688,70.0142,70.061,10400.0
2014-10-30 12:15:00,89.9,89.9,89.77,89.81,6100.0,70.0688,70.0688,69.9674,69.9986,6100.0
2014-10-30 12:20:00,89.82,89.87,89.82,89.86,5600.0,70.0064,70.0454,70.0064,70.0376,5600.0
2014-10-30 12:25:00,89.86,89.91,89.83,89.9,7900.0,70.0376,70.0766,70.0142,70.0688,7900.0
2014-10-30 12:30:00,89.9,89.98,89.89,89.98,5600.0,70.0688,70.1311,70.061,70.1311,5600.0
2014-10-30 12:35:00,89.99,89.99,89.83,89.83,11300.0,70.1389,70.1389,70.0142,70.0142,11300.0
2014-10-30 12:40:00,89.85,89.9,89.85,89.88,5200.0,70.0298,70.0688,70.0298,70.0532,5200.0
2014-10-30 12:45:00,89.88,89.9,89.87,89.9,2300.0,70.0532,70.0688,70.0454,70.0688,2300.0
2014-10-30 12:50:00,89.9,89.9,89.8,89.8,9400.0,70.0688,70.0688,69.9908,69.9908,9400.0
2014-10-30 12:55:00,89.8,89.84,89.78,89.81,5100.0,69.9908,70.022,69.9752,69.9986,5100.0
2014-10-30 13:00:00,89.82,89.83,89.8,89.83,2300.0,70.0064,70.0142,69.9908,70.0142,2300.0
2014-10-30 13:05:00,89.81,89.82,89.8,89.82,1700.0,69.9986,70.0064,69.9908,70.0064,1700.0
2014-10-30 13:10:00,89.83,89.85,89.81,89.83,3400.0,70.0142,70.0298,69.9986,70.0142,3400.0
2014-10-30 13:15:00,89.83,90.05,89.83,89.99,16200.0,70.0142,70.1857,70.0142,70.1389,16200.0
2014-10-30 13:20:00,89.99,90.07,89.95,90.02,7000.0,70.1389,70.2013,70.1077,70.1623,7000.0
2014-10-30 13:25:00,90.01,90.02,89.96,90.01,4500.0,70.1545,70.1623,70.1155,70.1545,4500.0
2014-10-30 13:30:00,90.02,90.02,89.99,90.01,4000.0,70.1623,70.1623,70.1389,70.1545,4000.0
2014-10-30 13:35:00,89.99,90.03,89.92,90.01,16700.0,70.1389,70.1701,70.0844,70.1545,16700.0
2014-10-30 13:40:00,90.0,90.09,89.98,90.06,8600.0,70.1467,70.2169,70.1311,70.1935,8600.0
2014-10-30 13:45:00,90.05,90.09,89.99,90.0,40200.0,70.1857,70.2169,70.1389,70.1467,40200.0
2014-10-30 13:50:00,90.01,90.07,90.0,90.03,21200.0,70.1545,70.2013,70.1467,70.1701,21200.0
2014-10-30 13:55:00,90.04,90.1,90.01,90.06,27700.0,70.1779,70.2246,70.1545,70.1935,27700.0
2014-10-30 14:00:00,90.07,90.11,90.01,90.06,19500.0,70.2013,70.2324,70.1545,70.1935,19500.0
2014-10-30 14:05:00,90.08,90.15,90.08,90.14,14100.0,70.2091,70.2636,70.2091,70.2558,14100.0
2014-10-30 14:10:00,90.14,90.16,90.09,90.1,22400.0,70.2558,70.2714,70.2169,70.2246,22400.0
2014-10-30 14:15:00,90.1,90.11,89.97,89.97,21500.0,70.2246,70.2324,70.1233,70.1233,21500.0
2014-10-30 14:20:00,89.98,90.01,89.96,90.0,17600.0,70.1311,70.1545,70.1155,70.1467,17600.0
2014-10-30 14:25:00,90.0,90.01,89.96,89.97,15000.0,70.1467,70.1545,70.1155,70.1233,15000.0
2014-10-30 14:30:00,89.97,90.0,89.95,89.96,14200.0,70.1233,70.1467,70.1077,70.1155,14200.0
2014-10-30 14:35:00,89.96,89.98,89.89,89.92,10400.0,70.1155,70.1311,70.061,70.0844,10400.0
2014-10-30 14:40:00,89.93,89.99,89.93,89.99,6500.0,70.0921,70.1389,70.0921,70.1389,6500.0
2014-10-30 14:45:00,89.99,90.0,89.81,89.82,19000.0,70.1389,70.1467,69.9986,70.0064,19000.0
2014-10-30 14:50:00,89.83,89.83,89.68,89.68,10400.0,70.0142,70.0142,69.8973,69.8973,10400.0
2014-10-30 14:55:00,89.65,89.67,89.49,89.5,37200.0,69.8739,69.8895,69.7492,69.757,37200.0
2014-10-30 15:00:00,89.51,89.56,89.44,89.49,90700.0,69.7648,69.8038,69.7102,69.7492,90700.0
2014-10-30 15:05:00,89.5,89.58,89.47,89.56,11300.0,69.757,69.8194,69.7336,69.8038,11300.0
2014-10-30 15:10:00,89.55,89.72,89.55,89.69,14300.0,69.796,69.9285,69.796,69.9051,14300.0
2014-10-30 15:15:00,89.7,89.71,89.61,89.7,16300.0,69.9129,69.9207,69.8427,69.9129,16300.0
2014-10-30 15:20:00,89.71,89.76,89.7,89.71,24000.0,69.9207,69.9596,69.9129,69.9207,24000.0
2014-10-30 15:25:00,89.71,89.72,89.63,89.65,30400.0,69.9207,69.9285,69.8583,69.8739,30400.0
2014-10-30 15:30:00,89.66,89.8,89.63,89.78,21900.0,69.8817,69.9908,69.8583,69.9752,21900.0
2014-10-30 15:35:00,89.78,89.87,89.75,89.82,28900.0,69.9752,70.0454,69.9519,70.0064,28900.0
2014-10-30 15:40:00,89.83,89.9,89.8,89.85,29000.0,70.0142,70.0688,69.9908,70.0298,29000.0
2014-10-30 15:45:00,89.85,89.98,89.85,89.95,22700.0,70.0298,70.1311,70.0298,70.1077,22700.0
2014-10-30 15:50:00,89.95,90.0,89.93,89.95,34600.0,70.1077,70.1467,70.0921,70.1077,34600.0
2014-10-30 15:55:00,89.96,90.02,89.92,90.0,65300.0,70.1155,70.1623,70.0844,70.1467,65300.0
2014-10-31 09:30:00,91.07,91.18,91.01,91.14,7400.0,70.9807,71.0664,70.9339,71.0352,7400.0
2014-10-31 09:35:00,91.04,91.08,90.75,90.88,84600.0,70.9573,70.9885,70.7313,70.8326,84600.0
2014-10-31 09:40:00,90.88,90.91,90.41,90.58,54100.0,70.8326,70.856,70.4663,70.5988,54100.0
2014-10-31 09:45:00,90.58,90.65,90.5,90.57,13400.0,70.5988,70.6533,70.5364,70.591,13400.0
2014-10-31 09:50:00,90.62,90.78,90.6,90.78,12800.0,70.6299,70.7546,70.6143,70.7546,12800.0
2014-10-31 09:55:00,90.79,90.85,90.75,90.82,13700.0,70.7624,70.8092,70.7313,70.7858,13700.0
2014-10-31 10:00:00,90.82,90.95,90.8,90.82,18700.0,70.7858,70.8871,70.7702,70.7858,18700.0
2014-10-31 10:05:00,90.82,90.94,90.82,90.9,12200.0,70.7858,70.8793,70.7858,70.8482,12200.0
2014-10-31 10:10:00,90.89,91.09,90.85,91.04,20700.0,70.8404,70.9963,70.8092,70.9573,20700.0
2014-10-31 10:15:00,91.04,91.21,91.04,91.2,12100.0,70.9573,71.0898,70.9573,71.082,12100.0
2014-10-31 10:20:00,91.25,91.32,91.19,91.25,15500.0,71.121,71.1755,71.0742,71.121,15500.0
2014-10-31 10:25:00,91.25,91.29,91.21,91.27,11000.0,71.121,71.1521,71.0898,71.1366,11000.0
2014-10-31 10:30:00,91.29,91.3,91.15,91.15,21000.0,71.1521,71.1599,71.043,71.043,21000.0
2014-10-31 10:35:00,91.15,91.17,91.05,91.05,6400.0,71.043,71.0586,70.9651,70.9651,6400.0
2014-10-31 10:40:00,91.08,91.17,91.02,91.17,19200.0,70.9885,71.0586,70.9417,71.0586,19200.0
2014-10-31 10:45:00,91.17,91.24,91.12,91.17,9600.0,71.0586,71.1132,71.0196,71.0586,9600.0
2014-10-31 10:50:00,91.17,91.32,91.14,91.25,10000.0,71.0586,71.1755,71.0352,71.121,10000.0
2014-10-31 10:55:00,91.25,91.39,91.25,91.3,10800.0,71.121,71.2301,71.121,71.1599,10800.0
2014-10-31 11:00:00,91.3,91.3,91.19,91.19,12800.0,71.1599,71.1599,71.0742,71.0742,12800.0
2014-10-31 11:05:00,91.17,91.34,91.16,91.26,13400.0,71.0586,71.1911,71.0508,71.1288,13400.0
2014-10-31 11:10:00,91.27,91.38,91.26,91.37,7600.0,71.1366,71.2223,71.1288,71.2145,7600.0
2014-10-31 11:15:00,91.37,91.38,91.23,91.27,10900.0,71.2145,71.2223,71.1054,71.1366,10900.0
2014-10-31 11:20:00,91.27,91.28,91.18,91.19,9000.0,71.1366,71.1443,71.0664,71.0742,9000.0
2014-10-31 11:25:00,91.19,91.25,91.19,91.24,9400.0,71.0742,71.121,71.0742,71.1132,9400.0
2014-10-31 11:30:00,91.25,91.28,91.2,91.22,6800.0,71.121,71.1443,71.082,71.0976,6800.0
2014-10-31 11:35:00,91.21,91.21,91.15,91.2,21600.0,71.0898,71.0898,71.043,71.082,21600.0
2014-10-31 11:40:00,91.18,91.22,91.13,91.17,12400.0,71.0664,71.0976,71.0274,71.0586,12400.0
2014-10-31 11:45:00,91.18,91.2,91.07,91.07,9600.0,71.0664,71.082,70.9807,70.9807,9600.0
2014-10-31 11:50:00,91.09,91.11,91.01,91.03,20700.0,70.9963,71.0118,70.9339,70.9495,20700.0
2014-10-31 11:55:00,91.02,91.03,90.92,91.02,33100.0,70.9417,70.9495,70.8638,70.9417,33100.0
2014-10-31 12:00:00,91.02,91.02,90.87,90.95,5800.0,70.9417,70.9417,70.8248,70.8871,5800.0
2014-10-31 12:05:00,90.95,90.97,90.92,90.96,7900.0,70.8871,70.9027,70.8638,70.8949,7900.0
2014-10-31 12:10:00,90.97,90.99,90.91,90.92,8200.0,70.9027,70.9183,70.856,70.8638,8200.0
2014-10-31 12:15:00,90.92,90.93,90.88,90.89,7500.0,70.8638,70.8716,70.8326,70.8404,7500.0
2014-10-31 12:20:00,90.88,90.88,90.8,90.81,9100.0,70.8326,70.8326,70.7702,70.778,9100.0
2014-10-31 12:25:00,90.82,90.98,90.81,90.97,14400.0,70.7858,70.9105,70.778,70.9027,14400.0
2014-10-31 12:30:00,90.97,91.0,90.91,90.95,9800.0,70.9027,70.9261,70.856,70.8871,9800.0
2014-10-31 12:35:00,90.96,90.99,90.91,90.92,5400.0,70.8949,70.9183,70.856,70.8638,5400.0
2014-10-31 12:40:00,90.93,90.99,90.93,90.99,10400.0,70.8716,70.9183,70.8716,70.9183,10400.0
2014-10-31 12:45:00,91.0,91.0,90.94,90.96,12200.0,70.9261,70.9261,70.8793,70.8949,12200.0
2014-10-31 12:50:00,90.98,91.0,90.98,90.99,14000.0,70.9105,70.9261,70.9105,70.9183,14000.0
2014-10-31 12:55:00,91.01,91.09,91.01,91.09,6900.0,70.9339,70.9963,70.9339,70.9963,6900.0
2014-10-31 13:00:00,91.09,91.13,91.07,91.08,9900.0,70.9963,71.0274,70.9807,70.9885,9900.0
2014-10-31 13:05:00,91.08,91.1,91.03,91.08,9300.0,70.9885,71.0041,70.9495,70.9885,9300.0
2014-10-31 13:10:00,91.08,91.09,91.02,91.09,5600.0,70.9885,70.9963,70.9417,70.9963,5600.0
2014-10-31 13:15:00,91.09,91.1,91.06,91.09,5200.0,70.9963,71.0041,70.9729,70.9963,5200.0
2014-10-31 13:20:00,91.1,91.14,91.06,91.08,8800.0,71.0041,71.0352,70.9729,70.9885,8800.0
2014-10-31 13:25:00,91.1,91.14,91.1,91.12,6300.0,71.0041,71.0352,71.0041,71.0196,6300.0
2014-10-31 13:30:00,91.13,91.13,91.06,91.07,6400.0,71.0274,71.0274,70.9729,70.9807,6400.0
2014-10-31 13:35:00,91.08,91.12,91.05,91.12,7300.0,70.9885,71.0196,70.9651,71.0196,7300.0
2014-10-31 13:40:00,91.13,91.19,91.11,91.18,9000.0,71.0274,71.0742,71.0118,71.0664,9000.0
2014-10-31 13:45:00,91.18,91.2,91.16,91.16,11000.0,71.0664,71.082,71.0508,71.0508,11000.0
2014-10-31 13:50:00,91.16,91.16,91.05,91.06,12100.0,71.0508,71.0508,70.9651,70.9729,12100.0
2014-10-31 13:55:00,91.06,91.06,90.95,90.97,18500.0,70.9729,70.9729,70.8871,70.9027,18500.0
2014-10-31 14:00:00,90.98,91.01,90.93,90.93,17300.0,70.9105,70.9339,70.8716,70.8716,17300.0
2014-10-31 14:05:00,90.93,90.95,90.85,90.91,19200.0,70.8716,70.8871,70.8092,70.856,19200.0
2014-10-31 14:10:00,90.91,90.93,90.86,90.92,17500.0,70.856,70.8716,70.817,70.8638,17500.0
2014-10-31 14:15:00,90.93,90.96,90.84,90.84,19600.0,70.8716,70.8949,70.8014,70.8014,19600.0
2014-10-31 14:20:00,90.84,90.86,90.72,90.74,40000.0,70.8014,70.817,70.7079,70.7235,40000.0
2014-10-31 14:25:00,90.74,90.74,90.63,90.64,28100.0,70.7235,70.7235,70.6377,70.6455,28100.0
2014-10-31 14:30:00,90.65,90.75,90.58,90.74,23700.0,70.6533,70.7313,70.5988,70.7235,23700.0
2014-10-31 14:35:00,90.75,90.83,90.75,90.83,13800.0,70.7313,70.7936,70.7313,70.7936,13800.0
2014-10-31 14:40:00,90.85,90.86,90.81,90.82,15300.0,70.8092,70.817,70.778,70.7858,15300.0
2014-10-31 14:45:00,90.82,90.82,90.73,90.73,15200.0,70.7858,70.7858,70.7157,70.7157,15200.0
2014-10-31 14:50:00,90.75,90.8,90.72,90.72,14900.0,70.7313,70.7702,70.7079,70.7079,14900.0
2014-10-31 14:55:00,90.74,90.81,90.74,90.8,11300.0,70.7235,70.778,70.7235,70.7702,11300.0
2014-10-31 15:00:00,90.8,90.8,90.68,90.69,20100.0,70.7702,70.7702,70.6767,70.6845,20100.0
2014-10-31 15:05:00,90.69,90.78,90.68,90.78,13900.0,70.6845,70.7546,70.6767,70.7546,13900.0
2014-10-31 15:10:00,90.78,90.78,90.7,90.75,40100.0,70.7546,70.7546,70.6923,70.7313,40100.0
2014-10-31 15:15:00,90.76,90.76,90.69,90.7,20900.0,70.7391,70.7391,70.6845,70.6923,20900.0
2014-10-31 15:20:00,90.71,90.76,90.69,90.72,21000.0,70.7001,70.7391,70.6845,70.7079,21000.0
2014-10-31 15:25:00,90.73,90.9,90.73,90.86,24100.0,70.7157,70.8482,70.7157,70.817,24100.0
2014-10-31 15:30:00,90.87,90.91,90.8,90.9,34100.0,70.8248,70.856,70.7702,70.8482,34100.0
2014-10-31 15:35:00,90.9,90.95,90.9,90.92,28200.0,70.8482,70.8871,70.8482,70.8638,28200.0
2014-10-31 15:40:00,90.92,90.99,90.92,90.98,26400.0,70.8638,70.9183,70.8638,70.9105,26400.0
2014-10-31 15:45:00,90.99,91.05,90.98,90.99,55700.0,70.9183,70.9651,70.9105,70.9183,55700.0
2014-10-31 15:50:00,90.99,91.01,90.96,90.98,60600.0,70.9183,70.9339,70.8949,70.9105,60600.0
2014-10-31 15:55:00,90.98,91.11,90.98,91.04,111200.0,70.9105,71.0118,70.9105,70.9573,111200.0
2014-11-03 09:30:00,90.96,91.33,90.92,91.25,46000.0,70.8949,71.1833,70.8638,71.121,46000.0
2014-11-03 09:35:00,91.24,91.25,90.94,90.94,19000.0,71.1132,71.121,70.8793,70.8793,19000.0
2014-11-03 09:40:00,90.91,90.93,90.65,90.65,37400.0,70.856,70.8716,70.6533,70.6533,37400.0
2014-11-03 09:45:00,90.65,90.66,90.44,90.48,33300.0,70.6533,70.6611,70.4896,70.5208,33300.0
2014-11-03 09:50:00,90.52,90.94,90.52,90.94,58600.0,70.552,70.8793,70.552,70.8793,58600.0
2014-11-03 09:55:00,90.94,90.94,90.79,90.82,44000.0,70.8793,70.8793,70.7624,70.7858,44000.0
2014-11-03 10:00:00,90.83,91.02,90.74,90.86,38700.0,70.7936,70.9417,70.7235,70.817,38700.0
2014-11-03 10:05:00,90.89,90.93,90.68,90.7,24900.0,70.8404,70.8716,70.6767,70.6923,24900.0
2014-11-03 10:10:00,90.71,90.79,90.71,90.75,16100.0,70.7001,70.7624,70.7001,70.7313,16100.0
2014-11-03 10:15:00,90.77,90.78,90.69,90.74,16900.0,70.7468,70.7546,70.6845,70.7235,16900.0
2014-11-03 10:20:00,90.74,90.74,90.62,90.65,20600.0,70.7235,70.7235,70.6299,70.6533,20600.0
2014-11-03 10:25:00,90.64,90.7,90.61,90.65,19100.0,70.6455,70.6923,70.6221,70.6533,19100.0
2014-11-03 10:30:00,90.67,90.71,90.63,90.67,28100.0,70.6689,70.7001,70.6377,70.6689,28100.0
2014-11-03 10:35:00,90.68,90.77,90.68,90.74,9000.0,70.6767,70.7468,70.6767,70.7235,9000.0
2014-11-03 10:40:00,90.75,90.75,90.68,90.68,17200.0,70.7313,70.7313,70.6767,70.6767,17200.0
2014-11-03 10:45:00,90.68,90.68,90.5,90.5,22900.0,70.6767,70.6767,70.5364,70.5364,22900.0
2014-11-03 10:50:00,90.5,90.54,90.44,90.51,22700.0,70.5364,70.5676,70.4896,70.5442,22700.0
2014-11-03 10:55:00,90.52,90.59,90.5,90.59,23300.0,70.552,70.6066,70.5364,70.6066,23300.0
2014-11-03 11:00:00,90.59,90.6,90.53,90.6,25400.0,70.6066,70.6143,70.5598,70.6143,25400.0
2014-11-03 11:05:00,90.59,90.7,90.59,90.6,20100.0,70.6066,70.6923,70.6066,70.6143,20100.0
2014-11-03 11:10:00,90.6,90.62,90.54,90.54,13100.0,70.6143,70.6299,70.5676,70.5676,13100.0
2014-11-03 11:15:00,90.54,90.57,90.48,90.49,18900.0,70.5676,70.591,70.5208,70.5286,18900.0
2014-11-03 11:20:00,90.5,90.58,90.48,90.58,11200.0,70.5364,70.5988,70.5208,70.5988,11200.0
2014-11-03 11:25:00,90.58,90.68,90.57,90.68,20200.0,70.5988,70.6767,70.591,70.6767,20200.0
2014-11-03 11:30:00,90.72,90.76,90.64,90.7,10400.0,70.7079,70.7391,70.6455,70.6923,10400.0
2014-11-03 11:35:00,90.71,90.72,90.66,90.72,12700.0,70.7001,70.7079,70.6611,70.7079,12700.0
2014-11-03 11:40:00,90.73,90.79,90.7,90.78,44500.0,70.7157,70.7624,70.6923,70.7546,44500.0
2014-11-03 11:45:00,90.78,90.85,90.77,90.85,14700.0,70.7546,70.8092,70.7468,70.8092,14700.0
2014-11-03 11:50:00,90.85,90.87,90.82,90.86,8700.0,70.8092,70.8248,70.7858,70.817,8700.0
2014-11-03 11:55:00,90.86,90.94,90.86,90.94,10500.0,70.817,70.8793,70.817,70.8793,10500.0
2014-11-03 12:00:00,90.94,90.94,90.92,90.94,9100.0,70.8793,70.8793,70.8638,70.8793,9100.0
2014-11-03 12:05:00,90.94,90.95,90.88,90.92,21500.0,70.8793,70.8871,70.8326,70.8638,21500.0
2014-11-03 12:10:00,90.92,90.93,90.8,90.81,16200.0,70.8638,70.8716,70.7702,70.778,16200.0
2014-11-03 12:15:00,90.8,90.94,90.78,90.94,11300.0,70.7702,70.8793,70.7546,70.8793,11300.0
2014-11-03 12:20:00,90.93,90.95,90.88,90.91,8700.0,70.8716,70.8871,70.8326,70.856,8700.0
2014-11-03 12:25:00,90.92,90.98,90.92,90.98,9100.0,70.8638,70.9105,70.8638,70.9105,9100.0
2014-11-03 12:30:00,90.98,91.02,90.97,91.0,7000.0,70.9105,70.9417,70.9027,70.9261,7000.0
2014-11-03 12:35:00,91.0,91.0,90.98,90.98,8400.0,70.9261,70.9261,70.9105,70.9105,8400.0
2014-11-03 12:40:00,90.99,91.0,90.97,90.99,11000.0,70.9183,70.9261,70.9027,70.9183,11000.0
2014-11-03 12:45:00,90.99,91.0,90.95,90.95,8000.0,70.9183,70.9261,70.8871,70.8871,8000.0
2014-11-03 12:50:00,90.95,90.96,90.93,90.95,6900.0,70.8871,70.8949,70.8716,70.8871,6900.0
2014-11-03 12:55:00,90.96,91.08,90.96,91.06,16500.0,70.8949,70.9885,70.8949,70.9729,16500.0
2014-11-03 13:00:00,91.06,91.06,90.97,90.99,11600.0,70.9729,70.9729,70.9027,70.9183,11600.0
2014-11-03 13:05:00,91.0,91.1,91.0,91.08,10600.0,70.9261,71.0041,70.9261,70.9885,10600.0
2014-11-03 13:10:00,91.09,91.1,91.09,91.09,7000.0,70.9963,71.0041,70.9963,70.9963,7000.0
2014-11-03 13:15:00,91.1,91.15,91.1,91.14,8700.0,71.0041,71.043,71.0041,71.0352,8700.0
2014-11-03 13:20:00,91.15,91.16,91.08,91.08,14600.0,71.043,71.0508,70.9885,70.9885,14600.0
2014-11-03 13:25:00,91.09,91.19,91.08,91.14,13200.0,70.9963,71.0742,70.9885,71.0352,13200.0
2014-11-03 13:30:00,91.14,91.19,91.11,91.18,6700.0,71.0352,71.0742,71.0118,71.0664,6700.0
2014-11-03 13:35:00,91.18,91.22,91.1,91.1,11900.0,71.0664,71.0976,71.0041,71.0041,11900.0
2014-11-03 13:40:00,91.1,91.19,91.1,91.16,7200.0,71.0041,71.0742,71.0041,71.0508,7200.0
2014-11-03 13:45:00,91.14,91.15,91.08,91.1,12400.0,71.0352,71.043,70.9885,71.0041,12400.0
2014-11-03 13:50:00,91.1,91.16,91.08,91.1,19600.0,71.0041,71.0508,70.9885,71.0041,19600.0
2014-11-03 13:55:00,91.11,91.15,91.09,91.1,17500.0,71.0118,71.043,70.9963,71.0041,17500.0
2014-11-03 14:00:00,91.11,91.12,91.08,91.09,14900.0,71.0118,71.0196,70.9885,70.9963,14900.0
2014-11-03 14:05:00,91.09,91.09,91.03,91.05,18700.0,70.9963,70.9963,70.9495,70.9651,18700.0
2014-11-03 14:10:00,91.06,91.07,91.03,91.03,19100.0,70.9729,70.9807,70.9495,70.9495,19100.0
2014-11-03 14:15:00,91.03,91.05,91.02,91.04,21100.0,70.9495,70.9651,70.9417,70.9573,21100.0
2014-11-03 14:20:00,91.03,91.05,90.98,91.05,11400.0,70.9495,70.9651,70.9105,70.9651,11400.0
2014-11-03 14:25:00,91.05,91.07,90.97,90.98,10800.0,70.9651,70.9807,70.9027,70.9105,10800.0
2014-11-03 14:30:00,90.98,90.98,90.88,90.89,45700.0,70.9105,70.9105,70.8326,70.8404,45700.0
2014-11-03 14:35:00,90.89,90.9,90.87,90.89,19500.0,70.8404,70.8482,70.8248,70.8404,19500.0
2014-11-03 14:40:00,90.89,90.9,90.84,90.89,17900.0,70.8404,70.8482,70.8014,70.8404,17900.0
2014-11-03 14:45:00,90.89,90.91,90.84,90.88,14100.0,70.8404,70.856,70.8014,70.8326,14100.0
2014-11-03 14:50:00,90.89,90.96,90.89,90.89,16400.0,70.8404,70.8949,70.8404,70.8404,16400.0
2014-11-03 14:55:00,90.89,90.91,90.86,90.9,14400.0,70.8404,70.856,70.817,70.8482,14400.0
2014-11-03 15:00:00,90.9,90.93,90.87,90.87,17200.0,70.8482,70.8716,70.8248,70.8248,17200.0
2014-11-03 15:05:00,90.87,90.89,90.84,90.84,31600.0,70.8248,70.8404,70.8014,70.8014,31600.0
2014-11-03 15:10:00,90.84,90.88,90.84,90.85,17900.0,70.8014,70.8326,70.8014,70.8092,17900.0
2014-11-03 15:15:00,90.85,90.85,90.8,90.8,71600.0,70.8092,70.8092,70.7702,70.7702,71600.0
2014-11-03 15:20:00,90.8,90.86,90.77,90.85,24100.0,70.7702,70.817,70.7468,70.8092,24100.0
2014-11-03 15:25:00,90.86,90.86,90.77,90.77,140600.0,70.817,70.817,70.7468,70.7468,140600.0
2014-11-03 15:30:00,90.77,90.85,90.73,90.84,31700.0,70.7468,70.8092,70.7157,70.8014,31700.0
2014-11-03 15:35:00,90.84,90.87,90.8,90.81,24000.0,70.8014,70.8248,70.7702,70.778,24000.0
2014-11-03 15:40:00,90.82,90.86,90.8,90.83,24100.0,70.7858,70.817,70.7702,70.7936,24100.0
2014-11-03 15:45:00,90.83,90.92,90.83,90.88,85100.0,70.7936,70.8638,70.7936,70.8326,85100.0
2014-11-03 15:50:00,90.88,90.92,90.84,90.89,40400.0,70.8326,70.8638,70.8014,70.8404,40400.0
2014-11-03 15:55:00,90.89,90.94,90.87,90.89,95500.0,70.8404,70.8793,70.8248,70.8404,95500.0
2014-11-04 09:30:00,90.75,90.96,90.72,90.9,34900.0,70.7313,70.8949,70.7079,70.8482,34900.0
2014-11-04 09:35:00,90.94,91.08,90.93,91.08,17200.0,70.8793,70.9885,70.8716,70.9885,17200.0
2014-11-04 09:40:00,91.08,91.11,90.88,90.9,29800.0,70.9885,71.0118,70.8326,70.8482,29800.0
2014-11-04 09:45:00,90.9,90.94,90.84,90.94,75700.0,70.8482,70.8793,70.8014,70.8793,75700.0
2014-11-04 09:50:00,90.94,90.95,90.79,90.93,47200.0,70.8793,70.8871,70.7624,70.8716,47200.0
2014-11-04 09:55:00,90.93,90.95,90.9,90.92,20100.0,70.8716,70.8871,70.8482,70.8638,20100.0
2014-11-04 10:00:00,90.93,91.11,90.86,91.09,28700.0,70.8716,71.0118,70.817,70.9963,28700.0
2014-11-04 10:05:00,91.09,91.12,91.04,91.06,20000.0,70.9963,71.0196,70.9573,70.9729,20000.0
2014-11-04 10:10:00,91.06,91.24,91.06,91.22,24600.0,70.9729,71.1132,70.9729,71.0976,24600.0
2014-11-04 10:15:00,91.21,91.21,91.0,91.12,20500.0,71.0898,71.0898,70.9261,71.0196,20500.0
2014-11-04 10:20:00,91.11,91.21,91.09,91.18,21500.0,71.0118,71.0898,70.9963,71.0664,21500.0
2014-11-04 10:25:00,91.17,91.19,90.99,91.0,13400.0,71.0586,71.0742,70.9183,70.9261,13400.0
2014-11-04 10:30:00,91.0,91.0,90.72,90.78,73400.0,70.9261,70.9261,70.7079,70.7546,73400.0
2014-11-04 10:35:00,90.79,90.86,90.77,90.84,24200.0,70.7624,70.817,70.7468,70.8014,24200.0
2014-11-04 10:40:00,90.85,90.93,90.84,90.89,19800.0,70.8092,70.8716,70.8014,70.8404,19800.0
2014-11-04 10:45:00,90.89,90.91,90.85,90.86,18200.0,70.8404,70.856,70.8092,70.817,18200.0
2014-11-04 10:50:00,90.86,90.92,90.82,90.89,99200.0,70.817,70.8638,70.7858,70.8404,99200.0
2014-11-04 10:55:00,90.89,90.9,90.65,90.65,27200.0,70.8404,70.8482,70.6533,70.6533,27200.0
2014-11-04 11:00:00,90.65,90.7,90.6,90.68,22400.0,70.6533,70.6923,70.6143,70.6767,22400.0
2014-11-04 11:05:00,90.68,90.72,90.56,90.58,68900.0,70.6767,70.7079,70.5832,70.5988,68900.0
2014-11-04 11:10:00,90.58,90.7,90.57,90.65,37400.0,70.5988,70.6923,70.591,70.6533,37400.0
2014-11-04 11:15:00,90.65,90.67,90.63,90.64,26700.0,70.6533,70.6689,70.6377,70.6455,26700.0
2014-11-04 11:20:00,90.65,90.66,90.64,90.65,54600.0,70.6533,70.6611,70.6455,70.6533,54600.0
2014-11-04 11:25:00,90.65,90.82,90.64,90.8,53900.0,70.6533,70.7858,70.6455,70.7702,53900.0
2014-11-04 11:30:00,90.82,90.82,90.68,90.7,18900.0,70.7858,70.7858,70.6767,70.6923,18900.0
2014-11-04 11:35:00,90.71,90.77,90.7,90.75,17900.0,70.7001,70.7468,70.6923,70.7313,17900.0
2014-11-04 11:40:00,90.75,90.75,90.63,90.7,20600.0,70.7313,70.7313,70.6377,70.6923,20600.0
2014-11-04 11:45:00,90.7,90.7,90.61,90.65,16800.0,70.6923,70.6923,70.6221,70.6533,16800.0
2014-11-04 11:50:00,90.66,90.7,90.64,90.7,12000.0,70.6611,70.6923,70.6455,70.6923,12000.0
2014-11-04 11:55:00,90.7,90.74,90.68,90.74,10200.0,70.6923,70.7235,70.6767,70.7235,10200.0
2014-11-04 12:00:00,90.74,90.76,90.73,90.75,30500.0,70.7235,70.7391,70.7157,70.7313,30500.0
2014-11-04 12:05:00,90.75,90.77,90.73,90.75,29100.0,70.7313,70.7468,70.7157,70.7313,29100.0
2014-11-04 12:10:00,90.75,90.76,90.72,90.75,10000.0,70.7313,70.7391,70.7079,70.7313,10000.0
2014-11-04 12:15:00,90.75,90.76,90.7,90.72,12800.0,70.7313,70.7391,70.6923,70.7079,12800.0
2014-11-04 12:20:00,90.72,90.76,90.71,90.75,15800.0,70.7079,70.7391,70.7001,70.7313,15800.0
2014-11-04 12:25:00,90.75,90.76,90.73,90.75,9700.0,70.7313,70.7391,70.7157,70.7313,9700.0
2014-11-04 12:30:00,90.75,90.76,90.73,90.73,13500.0,70.7313,70.7391,70.7157,70.7157,13500.0
2014-11-04 12:35:00,90.73,90.74,90.7,90.71,8900.0,70.7157,70.7235,70.6923,70.7001,8900.0
2014-11-04 12:40:00,90.71,90.84,90.7,90.84,12200.0,70.7001,70.8014,70.6923,70.8014,12200.0
2014-11-04 12:45:00,90.84,90.91,90.84,90.86,19400.0,70.8014,70.856,70.8014,70.817,19400.0
2014-11-04 12:50:00,90.86,90.89,90.86,90.89,7900.0,70.817,70.8404,70.817,70.8404,7900.0
2014-11-04 12:55:00,90.89,90.89,90.86,90.87,10200.0,70.8404,70.8404,70.817,70.8248,10200.0
2014-11-04 13:00:00,90.87,90.88,90.77,90.79,17200.0,70.8248,70.8326,70.7468,70.7624,17200.0
2014-11-04 13:05:00,90.79,90.8,90.77,90.8,11700.0,70.7624,70.7702,70.7468,70.7702,11700.0
2014-11-04 13:10:00,90.8,90.81,90.78,90.79,15300.0,70.7702,70.778,70.7546,70.7624,15300.0
2014-11-04 13:15:00,90.81,90.81,90.68,90.68,11700.0,70.778,70.778,70.6767,70.6767,11700.0
2014-11-04 13:20:00,90.68,90.74,90.6,90.74,12700.0,70.6767,70.7235,70.6143,70.7235,12700.0
2014-11-04 13:25:00,90.74,90.77,90.66,90.72,12600.0,70.7235,70.7468,70.6611,70.7079,12600.0
2014-11-04 13:30:00,90.72,90.76,90.7,90.75,13200.0,70.7079,70.7391,70.6923,70.7313,13200.0
2014-11-04 13:35:00,90.76,90.81,90.76,90.77,15300.0,70.7391,70.778,70.7391,70.7468,15300.0
2014-11-04 13:40:00,90.78,90.81,90.76,90.8,10800.0,70.7546,70.778,70.7391,70.7702,10800.0
2014-11-04 13:45:00,90.8,90.81,90.78,90.79,23000.0,70.7702,70.778,70.7546,70.7624,23000.0
2014-11-04 13:50:00,90.79,90.93,90.79,90.93,29900.0,70.7624,70.8716,70.7624,70.8716,29900.0
2014-11-04 13:55:00,90.93,91.01,90.93,90.99,15400.0,70.8716,70.9339,70.8716,70.9183,15400.0
2014-11-04 14:00:00,90.98,91.0,90.95,90.96,13200.0,70.9105,70.9261,70.8871,70.8949,13200.0
2014-11-04 14:05:00,90.96,90.97,90.88,90.95,19100.0,70.8949,70.9027,70.8326,70.8871,19100.0
2014-11-04 14:10:00,90.95,91.0,90.95,90.97,17300.0,70.8871,70.9261,70.8871,70.9027,17300.0
2014-11-04 14:15:00,90.97,90.97,90.91,90.92,12600.0,70.9027,70.9027,70.856,70.8638,12600.0
2014-11-04 14:20:00,90.92,90.93,90.85,90.87,14500.0,70.8638,70.8716,70.8092,70.8248,14500.0
2014-11-04 14:25:00,90.88,90.92,90.83,90.83,19400.0,70.8326,70.8638,70.7936,70.7936,19400.0
2014-11-04 14:30:00,90.83,90.85,90.75,90.77,13800.0,70.7936,70.8092,70.7313,70.7468,13800.0
2014-11-04 14:35:00,90.77,90.82,90.75,90.81,9100.0,70.7468,70.7858,70.7313,70.778,9100.0
2014-11-04 14:40:00,90.82,90.82,90.67,90.7,23000.0,70.7858,70.7858,70.6689,70.6923,23000.0
2014-11-04 14:45:00,90.7,90.75,90.67,90.71,18100.0,70.6923,70.7313,70.6689,70.7001,18100.0
2014-11-04 14:50:00,90.7,90.72,90.68,90.7,37400.0,70.6923,70.7079,70.6767,70.6923,37400.0
2014-11-04 14:55:00,90.7,90.73,90.68,90.69,45000.0,70.6923,70.7157,70.6767,70.6845,45000.0
2014-11-04 15:00:00,90.7,90.73,90.66,90.68,34400.0,70.6923,70.7157,70.6611,70.6767,34400.0
2014-11-04 15:05:00,90.68,90.77,90.68,90.77,13500.0,70.6767,70.7468,70.6767,70.7468,13500.0
2014-11-04 15:10:00,90.78,90.79,90.72,90.76,19400.0,70.7546,70.7624,70.7079,70.7391,19400.0
2014-11-04 15:15:00,90.76,90.86,90.75,90.85,19400.0,70.7391,70.817,70.7313,70.8092,19400.0
2014-11-04 15:20:00,90.85,90.88,90.8,90.85,34900.0,70.8092,70.8326,70.7702,70.8092,34900.0
2014-11-04 15:25:00,90.85,90.88,90.68,90.76,19100.0,70.8092,70.8326,70.6767,70.7391,19100.0
2014-11-04 15:30:00,90.76,90.76,90.66,90.66,33800.0,70.7391,70.7391,70.6611,70.6611,33800.0
2014-11-04 15:35:00,90.66,90.75,90.65,90.66,28600.0,70.6611,70.7313,70.6533,70.6611,28600.0
2014-11-04 15:40:00,90.66,90.82,90.62,90.8,42200.0,70.6611,70.7858,70.6299,70.7702,42200.0
2014-11-04 15:45:00,90.8,90.88,90.76,90.86,49500.0,70.7702,70.8326,70.7391,70.817,49500.0
2014-11-04 15:50:00,90.86,90.86,90.81,90.84,64500.0,70.817,70.817,70.778,70.8014,64500.0
2014-11-04 15:55:00,90.85,90.94,90.85,90.9,98000.0,70.8092,70.8793,70.8092,70.8482,98000.0
2014-11-05 09:30:00,91.37,91.62,91.31,91.49,40100.0,71.2145,71.4093,71.1677,71.308,40100.0
2014-11-05 09:35:00,91.49,91.49,91.1,91.17,20600.0,71.308,71.308,71.0041,71.0586,20600.0
2014-11-05 09:40:00,91.17,91.25,91.06,91.21,12200.0,71.0586,71.121,70.9729,71.0898,12200.0
2014-11-05 09:45:00,91.23,91.51,91.23,91.43,13400.0,71.1054,71.3236,71.1054,71.2613,13400.0
2014-11-05 09:50:00,91.43,91.62,91.38,91.53,11200.0,71.2613,71.4093,71.2223,71.3392,11200.0
2014-11-05 09:55:00,91.54,91.67,91.49,91.66,10700.0,71.347,71.4483,71.308,71.4405,10700.0
2014-11-05 10:00:00,91.66,91.67,91.43,91.56,15400.0,71.4405,71.4483,71.2613,71.3626,15400.0
2014-11-05 10:05:00,91.56,91.62,91.52,91.62,9900.0,71.3626,71.4093,71.3314,71.4093,9900.0
2014-11-05 10:10:00,91.63,91.66,91.56,91.62,42900.0,71.4171,71.4405,71.3626,71.4093,42900.0
2014-11-05 10:15:00,91.64,91.64,91.46,91.46,14700.0,71.4249,71.4249,71.2846,71.2846,14700.0
2014-11-05 10:20:00,91.46,91.47,91.41,91.41,11500.0,71.2846,71.2924,71.2457,71.2457,11500.0
2014-11-05 10:25:00,91.42,91.42,91.28,91.29,16100.0,71.2535,71.2535,71.1443,71.1521,16100.0
2014-11-05 10:30:00,91.26,91.29,91.14,91.14,14500.0,71.1288,71.1521,71.0352,71.0352,14500.0
2014-11-05 10:35:00,91.15,91.22,91.11,91.22,7000.0,71.043,71.0976,71.0118,71.0976,7000.0
2014-11-05 10:40:00,91.22,91.25,91.16,91.16,15900.0,71.0976,71.121,71.0508,71.0508,15900.0
2014-11-05 10:45:00,91.16,91.17,91.09,91.15,17700.0,71.0508,71.0586,70.9963,71.043,17700.0
2014-11-05 10:50:00,91.15,91.23,91.14,91.2,11500.0,71.043,71.1054,71.0352,71.082,11500.0
2014-11-05 10:55:00,91.2,91.29,91.16,91.29,9200.0,71.082,71.1521,71.0508,71.1521,9200.0
2014-11-05 11:00:00,91.29,91.4,91.29,91.38,9600.0,71.1521,71.2379,71.1521,71.2223,9600.0
2014-11-05 11:05:00,91.4,91.41,91.29,91.33,18700.0,71.2379,71.2457,71.1521,71.1833,18700.0
2014-11-05 11:10:00,91.33,91.36,91.3,91.32,9300.0,71.1833,71.2067,71.1599,71.1755,9300.0
2014-11-05 11:15:00,91.34,91.37,91.3,91.3,12900.0,71.1911,71.2145,71.1599,71.1599,12900.0
2014-11-05 11:20:00,91.3,91.33,91.24,91.25,9200.0,71.1599,71.1833,71.1132,71.121,9200.0
2014-11-05 11:25:00,91.26,91.26,91.19,91.19,16100.0,71.1288,71.1288,71.0742,71.0742,16100.0
2014-11-05 11:30:00,91.2,91.33,91.18,91.3,12500.0,71.082,71.1833,71.0664,71.1599,12500.0
2014-11-05 11:35:00,91.3,91.3,91.16,91.17,6600.0,71.1599,71.1599,71.0508,71.0586,6600.0
2014-11-05 11:40:00,91.17,91.22,91.17,91.21,7300.0,71.0586,71.0976,71.0586,71.0898,7300.0
2014-11-05 11:45:00,91.21,91.25,91.18,91.25,7600.0,71.0898,71.121,71.0664,71.121,7600.0
2014-11-05 11:50:00,91.24,91.26,91.22,91.24,7000.0,71.1132,71.1288,71.0976,71.1132,7000.0
2014-11-05 11:55:00,91.24,91.32,91.24,91.31,9800.0,71.1132,71.1755,71.1132,71.1677,9800.0
2014-11-05 12:00:00,91.33,91.38,91.31,91.35,8100.0,71.1833,71.2223,71.1677,71.1989,8100.0
2014-11-05 12:05:00,91.37,91.38,91.33,91.36,8400.0,71.2145,71.2223,71.1833,71.2067,8400.0
2014-11-05 12:10:00,91.36,91.37,91.3,91.37,10200.0,71.2067,71.2145,71.1599,71.2145,10200.0
2014-11-05 12:15:00,91.36,91.39,91.33,91.38,5600.0,71.2067,71.2301,71.1833,71.2223,5600.0
2014-11-05 12:20:00,91.38,91.39,91.34,91.39,5900.0,71.2223,71.2301,71.1911,71.2301,5900.0
2014-11-05 12:25:00,91.39,91.4,91.34,91.34,6500.0,71.2301,71.2379,71.1911,71.1911,6500.0
2014-11-05 12:30:00,91.35,91.37,91.32,91.34,10000.0,71.1989,71.2145,71.1755,71.1911,10000.0
2014-11-05 12:35:00,91.34,91.4,91.33,91.39,4300.0,71.1911,71.2379,71.1833,71.2301,4300.0
2014-11-05 12:40:00,91.4,91.43,91.39,91.42,6200.0,71.2379,71.2613,71.2301,71.2535,6200.0
2014-11-05 12:45:00,91.43,91.48,91.42,91.43,8800.0,71.2613,71.3002,71.2535,71.2613,8800.0
2014-11-05 12:50:00,91.42,91.47,91.41,91.46,5700.0,71.2535,71.2924,71.2457,71.2846,5700.0
2014-11-05 12:55:00,91.45,91.48,91.44,91.47,7200.0,71.2768,71.3002,71.2691,71.2924,7200.0
2014-11-05 13:00:00,91.47,91.53,91.46,91.51,7600.0,71.2924,71.3392,71.2846,71.3236,7600.0
2014-11-05 13:05:00,91.52,91.53,91.45,91.53,11100.0,71.3314,71.3392,71.2768,71.3392,11100.0
2014-11-05 13:10:00,91.54,91.6,91.53,91.58,12700.0,71.347,71.3938,71.3392,71.3782,12700.0
2014-11-05 13:15:00,91.58,91.6,91.48,91.5,11200.0,71.3782,71.3938,71.3002,71.3158,11200.0
2014-11-05 13:20:00,91.5,91.54,91.45,91.53,7100.0,71.3158,71.347,71.2768,71.3392,7100.0
2014-11-05 13:25:00,91.53,91.53,91.47,91.47,6200.0,71.3392,71.3392,71.2924,71.2924,6200.0
2014-11-05 13:30:00,91.48,91.57,91.47,91.51,7000.0,71.3002,71.3704,71.2924,71.3236,7000.0
2014-11-05 13:35:00,91.53,91.53,91.42,91.44,8000.0,71.3392,71.3392,71.2535,71.2691,8000.0
2014-11-05 13:40:00,91.42,91.43,91.35,91.37,6500.0,71.2535,71.2613,71.1989,71.2145,6500.0
2014-11-05 13:45:00,91.37,91.38,91.3,91.37,14000.0,71.2145,71.2223,71.1599,71.2145,14000.0
2014-11-05 13:50:00,91.38,91.41,91.36,91.4,17000.0,71.2223,71.2457,71.2067,71.2379,17000.0
2014-11-05 13:55:00,91.4,91.43,91.37,91.39,6400.0,71.2379,71.2613,71.2145,71.2301,6400.0
2014-11-05 14:00:00,91.39,91.4,91.35,91.38,11800.0,71.2301,71.2379,71.1989,71.2223,11800.0
2014-11-05 14:05:00,91.38,91.4,91.36,91.38,6700.0,71.2223,71.2379,71.2067,71.2223,6700.0
2014-11-05 14:10:00,91.38,91.45,91.38,91.45,11300.0,71.2223,71.2768,71.2223,71.2768,11300.0
2014-11-05 14:15:00,91.45,91.46,91.4,91.45,17400.0,71.2768,71.2846,71.2379,71.2768,17400.0
2014-11-05 14:20:00,91.47,91.5,91.43,91.49,22100.0,71.2924,71.3158,71.2613,71.308,22100.0
2014-11-05 14:25:00,91.49,91.59,91.48,91.58,7200.0,71.308,71.386,71.3002,71.3782,7200.0
2014-11-05 14:30:00,91.57,91.61,91.54,91.61,6500.0,71.3704,71.4016,71.347,71.4016,6500.0
2014-11-05 14:35:00,91.62,91.62,91.54,91.59,6300.0,71.4093,71.4093,71.347,71.386,6300.0
2014-11-05 14:40:00,91.61,91.63,91.6,91.62,6700.0,71.4016,71.4171,71.3938,71.4093,6700.0
2014-11-05 14:45:00,91.62,91.68,91.6,91.64,9600.0,71.4093,71.4561,71.3938,71.4249,9600.0
2014-11-05 14:50:00,91.64,91.68,91.64,91.67,9500.0,71.4249,71.4561,71.4249,71.4483,9500.0
2014-11-05 14:55:00,91.68,91.74,91.67,91.73,18600.0,71.4561,71.5029,71.4483,71.4951,18600.0
2014-11-05 15:00:00,91.72,91.79,91.7,91.76,14400.0,71.4873,71.5418,71.4717,71.5185,14400.0
2014-11-05 15:05:00,91.76,91.8,91.74,91.77,18200.0,71.5185,71.5496,71.5029,71.5263,18200.0
2014-11-05 15:10:00,91.77,91.81,91.75,91.8,10900.0,71.5263,71.5574,71.5107,71.5496,10900.0
2014-11-05 15:15:00,91.81,91.82,91.75,91.75,16300.0,71.5574,71.5652,71.5107,71.5107,16300.0
2014-11-05 15:20:00,91.75,91.77,91.64,91.68,12500.0,71.5107,71.5263,71.4249,71.4561,12500.0
2014-11-05 15:25:00,91.67,91.7,91.63,91.67,11900.0,71.4483,71.4717,71.4171,71.4483,11900.0
2014-11-05 15:30:00,91.67,91.71,91.6,91.69,12200.0,71.4483,71.4795,71.3938,71.4639,12200.0
2014-11-05 15:35:00,91.69,91.75,91.66,91.72,17500.0,71.4639,71.5107,71.4405,71.4873,17500.0
2014-11-05 15:40:00,91.73,91.85,91.73,91.77,30900.0,71.4951,71.5886,71.4951,71.5263,30900.0
2014-11-05 15:45:00,91.76,91.77,91.66,91.74,21400.0,71.5185,71.5263,71.4405,71.5029,21400.0
2014-11-05 15:50:00,91.74,91.8,91.66,91.68,23700.0,71.5029,71.5496,71.4405,71.4561,23700.0
2014-11-05 15:55:00,91.69,91.74,91.68,91.71,51500.0,71.4639,71.5029,71.4561,71.4795,51500.0
2014-11-06 09:30:00,92.0,92.22,91.66,92.1,34800.0,71.7055,71.877,71.4405,71.7835,34800.0
2014-11-06 09:35:00,92.06,92.32,91.85,91.91,11400.0,71.7523,71.9549,71.5886,71.6354,11400.0
2014-11-06 09:40:00,91.96,92.19,91.91,92.17,11700.0,71.6743,71.8536,71.6354,71.838,11700.0
2014-11-06 09:45:00,92.17,92.25,92.06,92.24,16300.0,71.838,71.9004,71.7523,71.8926,16300.0
2014-11-06 09:50:00,92.25,92.27,92.01,92.05,12900.0,71.9004,71.916,71.7133,71.7445,12900.0
2014-11-06 09:55:00,92.05,92.05,91.91,92.02,19400.0,71.7445,71.7445,71.6354,71.7211,19400.0
2014-11-06 10:00:00,92.06,92.09,91.99,92.04,16400.0,71.7523,71.7757,71.6977,71.7367,16400.0
2014-11-06 10:05:00,92.04,92.11,92.01,92.08,17500.0,71.7367,71.7913,71.7133,71.7679,17500.0
2014-11-06 10:10:00,92.08,92.08,91.95,91.98,13400.0,71.7679,71.7679,71.6665,71.6899,13400.0
2014-11-06 10:15:00,91.98,91.98,91.77,91.94,16000.0,71.6899,71.6899,71.5263,71.6588,16000.0
2014-11-06 10:20:00,91.94,92.16,91.94,92.16,15800.0,71.6588,71.8302,71.6588,71.8302,15800.0
2014-11-06 10:25:00,92.16,92.24,92.16,92.21,13000.0,71.8302,71.8926,71.8302,71.8692,13000.0
2014-11-06 10:30:00,92.21,92.21,92.03,92.13,12700.0,71.8692,71.8692,71.7289,71.8068,12700.0
2014-11-06 10:35:00,92.13,92.35,92.13,92.34,7500.0,71.8068,71.9783,71.8068,71.9705,7500.0
2014-11-06 10:40:00,92.34,92.43,92.33,92.38,8500.0,71.9705,72.0407,71.9627,72.0017,8500.0
2014-11-06 10:45:00,92.39,92.47,92.38,92.44,12800.0,72.0095,72.0718,72.0017,72.0485,12800.0
2014-11-06 10:50:00,92.44,92.45,92.33,92.45,6300.0,72.0485,72.0563,71.9627,72.0563,6300.0
2014-11-06 10:55:00,92.45,92.48,92.41,92.47,5800.0,72.0563,72.0796,72.0251,72.0718,5800.0
2014-11-06 11:00:00,92.47,92.5,92.37,92.49,14800.0,72.0718,72.0952,71.9939,72.0874,14800.0
2014-11-06 11:05:00,92.49,92.5,92.47,92.49,10900.0,72.0874,72.0952,72.0718,72.0874,10900.0
2014-11-06 11:10:00,92.49,92.5,92.39,92.42,12500.0,72.0874,72.0952,72.0095,72.0329,12500.0
2014-11-06 11:15:00,92.42,92.5,92.42,92.49,12800.0,72.0329,72.0952,72.0329,72.0874,12800.0
2014-11-06 11:20:00,92.5,92.5,92.47,92.49,9000.0,72.0952,72.0952,72.0718,72.0874,9000.0
2014-11-06 11:25:00,92.5,92.55,92.45,92.55,84700.0,72.0952,72.1342,72.0563,72.1342,84700.0
2014-11-06 11:30:00,92.55,92.63,92.52,92.63,6700.0,72.1342,72.1965,72.1108,72.1965,6700.0
2014-11-06 11:35:00,92.63,92.63,92.55,92.58,8600.0,72.1965,72.1965,72.1342,72.1576,8600.0
2014-11-06 11:40:00,92.6,92.68,92.58,92.68,9700.0,72.1732,72.2355,72.1576,72.2355,9700.0
2014-11-06 11:45:00,92.71,92.74,92.7,92.7,6600.0,72.2589,72.2823,72.2511,72.2511,6600.0
2014-11-06 11:50:00,92.67,92.69,92.6,92.6,6100.0,72.2277,72.2433,72.1732,72.1732,6100.0
2014-11-06 11:55:00,92.63,92.7,92.63,92.7,5200.0,72.1965,72.2511,72.1965,72.2511,5200.0
2014-11-06 12:00:00,92.7,92.73,92.65,92.72,4800.0,72.2511,72.2745,72.2121,72.2667,4800.0
2014-11-06 12:05:00,92.74,92.75,92.64,92.65,5300.0,72.2823,72.2901,72.2043,72.2121,5300.0
2014-11-06 12:10:00,92.65,92.74,92.65,92.72,6700.0,72.2121,72.2823,72.2121,72.2667,6700.0
2014-11-06 12:15:00,92.72,92.78,92.71,92.76,6200.0,72.2667,72.3135,72.2589,72.2979,6200.0
2014-11-06 12:20:00,92.76,92.77,92.73,92.75,5500.0,72.2979,72.3057,72.2745,72.2901,5500.0
2014-11-06 12:25:00,92.76,92.76,92.73,92.75,3800.0,72.2979,72.2979,72.2745,72.2901,3800.0
2014-11-06 12:30:00,92.76,92.76,92.72,92.75,7300.0,72.2979,72.2979,72.2667,72.2901,7300.0
2014-11-06 12:35:00,92.76,92.76,92.66,92.67,7200.0,72.2979,72.2979,72.2199,72.2277,7200.0
2014-11-06 12:40:00,92.66,92.7,92.65,92.7,3300.0,72.2199,72.2511,72.2121,72.2511,3300.0
2014-11-06 12:45:00,92.69,92.74,92.69,92.74,2200.0,72.2433,72.2823,72.2433,72.2823,2200.0
2014-11-06 12:50:00,92.75,92.78,92.69,92.69,5900.0,72.2901,72.3135,72.2433,72.2433,5900.0
2014-11-06 12:55:00,92.7,92.76,92.7,92.73,4100.0,72.2511,72.2979,72.2511,72.2745,4100.0
2014-11-06 13:00:00,92.74,92.74,92.71,92.72,4300.0,72.2823,72.2823,72.2589,72.2667,4300.0
2014-11-06 13:05:00,92.73,92.75,92.63,92.63,5100.0,72.2745,72.2901,72.1965,72.1965,5100.0
2014-11-06 13:10:00,92.63,92.68,92.63,92.66,5700.0,72.1965,72.2355,72.1965,72.2199,5700.0
2014-11-06 13:15:00,92.66,92.71,92.66,92.7,3300.0,72.2199,72.2589,72.2199,72.2511,3300.0
2014-11-06 13:20:00,92.7,92.7,92.65,92.66,6000.0,72.2511,72.2511,72.2121,72.2199,6000.0
2014-11-06 13:25:00,92.65,92.71,92.62,92.71,11700.0,72.2121,72.2589,72.1888,72.2589,11700.0
2014-11-06 13:30:00,92.71,92.74,92.7,92.72,9700.0,72.2589,72.2823,72.2511,72.2667,9700.0
2014-11-06 13:35:00,92.71,92.71,92.67,92.7,6600.0,72.2589,72.2589,72.2277,72.2511,6600.0
2014-11-06 13:40:00,92.71,92.74,92.7,92.7,6600.0,72.2589,72.2823,72.2511,72.2511,6600.0
2014-11-06 13:45:00,92.7,92.7,92.64,92.65,4700.0,72.2511,72.2511,72.2043,72.2121,4700.0
2014-11-06 13:50:00,92.65,92.73,92.65,92.73,9100.0,72.2121,72.2745,72.2121,72.2745,9100.0
2014-11-06 13:55:00,92.74,92.76,92.72,92.76,10400.0,72.2823,72.2979,72.2667,72.2979,10400.0
2014-11-06 14:00:00,92.76,92.76,92.72,92.75,9900.0,72.2979,72.2979,72.2667,72.2901,9900.0
2014-11-06 14:05:00,92.76,92.77,92.74,92.74,9800.0,72.2979,72.3057,72.2823,72.2823,9800.0
2014-11-06 14:10:00,92.75,92.81,92.71,92.8,13700.0,72.2901,72.3368,72.2589,72.329,13700.0
2014-11-06 14:15:00,92.8,92.8,92.77,92.78,8800.0,72.329,72.329,72.3057,72.3135,8800.0
2014-11-06 14:20:00,92.78,92.83,92.77,92.81,7100.0,72.3135,72.3524,72.3057,72.3368,7100.0
2014-11-06 14:25:00,92.81,92.83,92.81,92.83,6700.0,72.3368,72.3524,72.3368,72.3524,6700.0
2014-11-06 14:30:00,92.83,92.84,92.76,92.78,14300.0,72.3524,72.3602,72.2979,72.3135,14300.0
2014-11-06 14:35:00,92.79,92.79,92.71,92.77,8200.0,72.3213,72.3213,72.2589,72.3057,8200.0
2014-11-06 14:40:00,92.78,92.81,92.76,92.8,6300.0,72.3135,72.3368,72.2979,72.329,6300.0
2014-11-06 14:45:00,92.81,92.85,92.79,92.8,12500.0,72.3368,72.368,72.3213,72.329,12500.0
2014-11-06 14:50:00,92.8,92.88,92.79,92.86,14800.0,72.329,72.3914,72.3213,72.3758,14800.0
2014-11-06 14:55:00,92.87,92.91,92.86,92.91,8800.0,72.3836,72.4148,72.3758,72.4148,8800.0
2014-11-06 15:00:00,92.92,92.94,92.85,92.9,23600.0,72.4226,72.4382,72.368,72.407,23600.0
2014-11-06 15:05:00,92.9,92.9,92.8,92.81,13300.0,72.407,72.407,72.329,72.3368,13300.0
2014-11-06 15:10:00,92.81,92.87,92.81,92.85,20100.0,72.3368,72.3836,72.3368,72.368,20100.0
2014-11-06 15:15:00,92.85,92.88,92.84,92.85,25600.0,72.368,72.3914,72.3602,72.368,25600.0
2014-11-06 15:20:00,92.85,92.89,92.83,92.84,16400.0,72.368,72.3992,72.3524,72.3602,16400.0
2014-11-06 15:25:00,92.85,92.9,92.85,92.89,16900.0,72.368,72.407,72.368,72.3992,16900.0
2014-11-06 15:30:00,92.89,92.92,92.88,92.9,28900.0,72.3992,72.4226,72.3914,72.407,28900.0
2014-11-06 15:35:00,92.91,93.02,92.91,92.99,41300.0,72.4148,72.5005,72.4148,72.4771,41300.0
2014-11-06 15:40:00,92.99,93.02,92.94,92.94,18800.0,72.4771,72.5005,72.4382,72.4382,18800.0
2014-11-06 15:45:00,92.95,93.03,92.94,93.03,32900.0,72.446,72.5083,72.4382,72.5083,32900.0
2014-11-06 15:50:00,93.03,93.04,92.96,92.97,27700.0,72.5083,72.5161,72.4538,72.4615,27700.0
2014-11-06 15:55:00,92.97,92.97,92.9,92.94,77000.0,72.4615,72.4615,72.407,72.4382,77000.0
2014-11-07 09:30:00,92.98,93.0,92.78,92.84,29000.0,72.4693,72.4849,72.3135,72.3602,29000.0
2014-11-07 09:35:00,92.81,93.16,92.79,93.13,22700.0,72.3368,72.6096,72.3213,72.5863,22700.0
2014-11-07 09:40:00,93.13,93.15,92.77,92.88,18600.0,72.5863,72.6018,72.3057,72.3914,18600.0
2014-11-07 09:45:00,92.89,92.99,92.82,92.96,12300.0,72.3992,72.4771,72.3446,72.4538,12300.0
2014-11-07 09:50:00,92.96,92.96,92.77,92.77,10200.0,72.4538,72.4538,72.3057,72.3057,10200.0
2014-11-07 09:55:00,92.78,92.78,92.65,92.66,16600.0,72.3135,72.3135,72.2121,72.2199,16600.0
2014-11-07 10:00:00,92.67,92.91,92.63,92.88,14500.0,72.2277,72.4148,72.1965,72.3914,14500.0
2014-11-07 10:05:00,92.89,93.04,92.89,93.02,13100.0,72.3992,72.5161,72.3992,72.5005,13100.0
2014-11-07 10:10:00,93.05,93.06,92.91,92.91,8600.0,72.5239,72.5317,72.4148,72.4148,8600.0
2014-11-07 10:15:00,92.91,92.97,92.89,92.95,9400.0,72.4148,72.4615,72.3992,72.446,9400.0
2014-11-07 10:20:00,92.93,92.93,92.88,92.91,8200.0,72.4304,72.4304,72.3914,72.4148,8200.0
2014-11-07 10:25:00,92.92,92.92,92.76,92.76,10300.0,72.4226,72.4226,72.2979,72.2979,10300.0
2014-11-07 10:30:00,92.76,92.76,92.58,92.58,20500.0,72.2979,72.2979,72.1576,72.1576,20500.0
2014-11-07 10:35:00,92.58,92.65,92.56,92.63,14400.0,72.1576,72.2121,72.142,72.1965,14400.0
2014-11-07 10:40:00,92.63,92.64,92.59,92.59,12700.0,72.1965,72.2043,72.1654,72.1654,12700.0
2014-11-07 10:45:00,92.59,92.65,92.59,92.61,18700.0,72.1654,72.2121,72.1654,72.181,18700.0
2014-11-07 10:50:00,92.62,92.66,92.61,92.63,24000.0,72.1888,72.2199,72.181,72.1965,24000.0
2014-11-07 10:55:00,92.63,92.66,92.61,92.63,29800.0,72.1965,72.2199,72.181,72.1965,29800.0
2014-11-07 11:00:00,92.64,92.67,92.63,92.63,21300.0,72.2043,72.2277,72.1965,72.1965,21300.0
2014-11-07 11:05:00,92.63,92.66,92.61,92.63,14000.0,72.1965,72.2199,72.181,72.1965,14000.0
2014-11-07 11:10:00,92.63,92.66,92.62,92.62,18900.0,72.1965,72.2199,72.1888,72.1888,18900.0
2014-11-07 11:15:00,92.64,92.66,92.62,92.66,11700.0,72.2043,72.2199,72.1888,72.2199,11700.0
2014-11-07 11:20:00,92.66,92.7,92.64,92.64,6900.0,72.2199,72.2511,72.2043,72.2043,6900.0
2014-11-07 11:25:00,92.65,92.71,92.65,92.68,11000.0,72.2121,72.2589,72.2121,72.2355,11000.0
2014-11-07 11:30:00,92.7,92.72,92.69,92.72,4900.0,72.2511,72.2667,72.2433,72.2667,4900.0
2014-11-07 11:35:00,92.73,92.73,92.65,92.73,6200.0,72.2745,72.2745,72.2121,72.2745,6200.0
2014-11-07 11:40:00,92.73,92.75,92.7,92.75,4900.0,72.2745,72.2901,72.2511,72.2901,4900.0
2014-11-07 11:45:00,92.76,92.79,92.75,92.79,7300.0,72.2979,72.3213,72.2901,72.3213,7300.0
2014-11-07 11:50:00,92.79,92.81,92.77,92.79,6400.0,72.3213,72.3368,72.3057,72.3213,6400.0
2014-11-07 11:55:00,92.79,92.82,92.78,92.78,5200.0,72.3213,72.3446,72.3135,72.3135,5200.0
2014-11-07 12:00:00,92.79,92.79,92.73,92.73,7100.0,72.3213,72.3213,72.2745,72.2745,7100.0
2014-11-07 12:05:00,92.74,92.74,92.67,92.67,5500.0,72.2823,72.2823,72.2277,72.2277,5500.0
2014-11-07 12:10:00,92.67,92.68,92.63,92.63,4300.0,72.2277,72.2355,72.1965,72.1965,4300.0
2014-11-07 12:15:00,92.62,92.63,92.61,92.63,7000.0,72.1888,72.1965,72.181,72.1965,7000.0
2014-11-07 12:20:00,92.64,92.65,92.62,92.62,5700.0,72.2043,72.2121,72.1888,72.1888,5700.0
2014-11-07 12:25:00,92.61,92.61,92.58,92.59,10300.0,72.181,72.181,72.1576,72.1654,10300.0
2014-11-07 12:30:00,92.58,92.58,92.54,92.57,11800.0,72.1576,72.1576,72.1264,72.1498,11800.0
2014-11-07 12:35:00,92.57,92.62,92.57,92.62,8000.0,72.1498,72.1888,72.1498,72.1888,8000.0
2014-11-07 12:40:00,92.62,92.63,92.6,92.63,5700.0,72.1888,72.1965,72.1732,72.1965,5700.0
2014-11-07 12:45:00,92.63,92.63,92.58,92.59,9100.0,72.1965,72.1965,72.1576,72.1654,9100.0
2014-11-07 12:50:00,92.59,92.6,92.56,92.59,14600.0,72.1654,72.1732,72.142,72.1654,14600.0
2014-11-07 12:55:00,92.6,92.65,92.6,92.65,6200.0,72.1732,72.2121,72.1732,72.2121,6200.0
2014-11-07 13:00:00,92.65,92.73,92.62,92.71,8400.0,72.2121,72.2745,72.1888,72.2589,8400.0
2014-11-07 13:05:00,92.71,92.72,92.69,92.7,4400.0,72.2589,72.2667,72.2433,72.2511,4400.0
2014-11-07 13:10:00,92.7,92.7,92.63,92.64,15300.0,72.2511,72.2511,72.1965,72.2043,15300.0
2014-11-07 13:15:00,92.64,92.64,92.59,92.6,9500.0,72.2043,72.2043,72.1654,72.1732,9500.0
2014-11-07 13:20:00,92.6,92.62,92.59,92.62,8500.0,72.1732,72.1888,72.1654,72.1888,8500.0
2014-11-07 13:25:00,92.62,92.64,92.61,92.62,8500.0,72.1888,72.2043,72.181,72.1888,8500.0
2014-11-07 13:30:00,92.61,92.69,92.61,92.69,7600.0,72.181,72.2433,72.181,72.2433,7600.0
2014-11-07 13:35:00,92.7,92.7,92.65,92.7,6800.0,72.2511,72.2511,72.2121,72.2511,6800.0
2014-11-07 13:40:00,92.71,92.73,92.7,92.71,5600.0,72.2589,72.2745,72.2511,72.2589,5600.0
2014-11-07 13:45:00,92.71,92.78,92.69,92.75,8600.0,72.2589,72.3135,72.2433,72.2901,8600.0
2014-11-07 13:50:00,92.75,92.8,92.75,92.77,8400.0,72.2901,72.329,72.2901,72.3057,8400.0
2014-11-07 13:55:00,92.77,92.79,92.75,92.79,7300.0,72.3057,72.3213,72.2901,72.3213,7300.0
2014-11-07 14:00:00,92.79,92.82,92.77,92.81,7700.0,72.3213,72.3446,72.3057,72.3368,7700.0
2014-11-07 14:05:00,92.82,92.84,92.77,92.78,7900.0,72.3446,72.3602,72.3057,72.3135,7900.0
2014-11-07 14:10:00,92.78,92.78,92.75,92.76,6700.0,72.3135,72.3135,72.2901,72.2979,6700.0
2014-11-07 14:15:00,92.76,92.76,92.7,92.72,9400.0,72.2979,72.2979,72.2511,72.2667,9400.0
2014-11-07 14:20:00,92.73,92.75,92.71,92.72,4800.0,72.2745,72.2901,72.2589,72.2667,4800.0
2014-11-07 14:25:00,92.73,92.74,92.65,92.65,12200.0,72.2745,72.2823,72.2121,72.2121,12200.0
2014-11-07 14:30:00,92.65,92.65,92.55,92.56,18900.0,72.2121,72.2121,72.1342,72.142,18900.0
2014-11-07 14:35:00,92.56,92.56,92.49,92.53,20000.0,72.142,72.142,72.0874,72.1186,20000.0
2014-11-07 14:40:00,92.54,92.62,92.54,92.62,11500.0,72.1264,72.1888,72.1264,72.1888,11500.0
2014-11-07 14:45:00,92.62,92.63,92.62,92.63,7300.0,72.1888,72.1965,72.1888,72.1965,7300.0
2014-11-07 14:50:00,92.63,92.63,92.57,92.57,11000.0,72.1965,72.1965,72.1498,72.1498,11000.0
2014-11-07 14:55:00,92.58,92.58,92.44,92.47,23500.0,72.1576,72.1576,72.0485,72.0718,23500.0
2014-11-07 15:00:00,92.48,92.56,92.48,92.55,30400.0,72.0796,72.142,72.0796,72.1342,30400.0
2014-11-07 15:05:00,92.55,92.57,92.53,92.55,21000.0,72.1342,72.1498,72.1186,72.1342,21000.0
2014-11-07 15:10:00,92.56,92.58,92.55,92.56,12900.0,72.142,72.1576,72.1342,72.142,12900.0
2014-11-07 15:15:00,92.56,92.56,92.48,92.52,17800.0,72.142,72.142,72.0796,72.1108,17800.0
2014-11-07 15:20:00,92.52,92.56,92.52,92.55,15500.0,72.1108,72.142,72.1108,72.1342,15500.0
2014-11-07 15:25:00,92.55,92.58,92.54,92.54,15800.0,72.1342,72.1576,72.1264,72.1264,15800.0
2014-11-07 15:30:00,92.55,92.59,92.48,92.59,19000.0,72.1342,72.1654,72.0796,72.1654,19000.0
2014-11-07 15:35:00,92.59,92.63,92.59,92.62,20800.0,72.1654,72.1965,72.1654,72.1888,20800.0
2014-11-07 15:40:00,92.62,92.69,92.62,92.69,24900.0,72.1888,72.2433,72.1888,72.2433,24900.0
2014-11-07 15:45:00,92.68,92.75,92.67,92.71,29400.0,72.2355,72.2901,72.2277,72.2589,29400.0
2014-11-07 15:50:00,92.71,92.74,92.66,92.7,25300.0,72.2589,72.2823,72.2199,72.2511,25300.0
2014-11-07 15:55:00,92.7,92.81,92.67,92.8,127700.0,72.2511,72.3368,72.2277,72.329,127700.0
2014-11-10 09:30:00,92.73,92.93,92.68,92.81,26700.0,72.2745,72.4304,72.2355,72.3368,26700.0
2014-11-10 09:35:00,92.83,92.96,92.8,92.89,14000.0,72.3524,72.4538,72.329,72.3992,14000.0
2014-11-10 09:40:00,92.93,93.0,92.79,92.94,11000.0,72.4304,72.4849,72.3213,72.4382,11000.0
2014-11-10 09:45:00,92.93,93.01,92.82,93.01,6000.0,72.4304,72.4927,72.3446,72.4927,6000.0
2014-11-10 09:50:00,92.98,93.13,92.95,92.97,8300.0,72.4693,72.5863,72.446,72.4615,8300.0
2014-11-10 09:55:00,92.97,93.09,92.95,93.03,7800.0,72.4615,72.5551,72.446,72.5083,7800.0
2014-11-10 10:00:00,93.01,93.08,92.97,93.03,13100.0,72.4927,72.5473,72.4615,72.5083,13100.0
2014-11-10 10:05:00,93.04,93.08,92.94,92.97,9600.0,72.5161,72.5473,72.4382,72.4615,9600.0
2014-11-10 10:10:00,92.98,92.99,92.91,92.94,8400.0,72.4693,72.4771,72.4148,72.4382,8400.0
2014-11-10 10:15:00,92.97,93.01,92.95,93.0,9200.0,72.4615,72.4927,72.446,72.4849,9200.0
2014-11-10 10:20:00,93.01,93.02,92.94,93.02,12900.0,72.4927,72.5005,72.4382,72.5005,12900.0
2014-11-10 10:25:00,93.02,93.02,92.86,92.9,11800.0,72.5005,72.5005,72.3758,72.407,11800.0
2014-11-10 10:30:00,92.9,92.95,92.87,92.94,8800.0,72.407,72.446,72.3836,72.4382,8800.0
2014-11-10 10:35:00,92.96,92.96,92.87,92.91,9000.0,72.4538,72.4538,72.3836,72.4148,9000.0
2014-11-10 10:40:00,92.92,93.01,92.91,93.01,10800.0,72.4226,72.4927,72.4148,72.4927,10800.0
2014-11-10 10:45:00,93.01,93.11,92.99,93.11,17600.0,72.4927,72.5707,72.4771,72.5707,17600.0
2014-11-10 10:50:00,93.1,93.12,93.08,93.09,8700.0,72.5629,72.5785,72.5473,72.5551,8700.0
2014-11-10 10:55:00,93.09,93.16,93.07,93.07,12300.0,72.5551,72.6096,72.5395,72.5395,12300.0
2014-11-10 11:00:00,93.07,93.1,93.0,93.1,10500.0,72.5395,72.5629,72.4849,72.5629,10500.0
2014-11-10 11:05:00,93.1,93.16,93.08,93.15,12000.0,72.5629,72.6096,72.5473,72.6018,12000.0
2014-11-10 11:10:00,93.15,93.15,93.08,93.11,9800.0,72.6018,72.6018,72.5473,72.5707,9800.0
2014-11-10 11:15:00,93.11,93.14,93.09,93.1,8300.0,72.5707,72.594,72.5551,72.5629,8300.0
2014-11-10 11:20:00,93.1,93.19,93.1,93.16,12000.0,72.5629,72.633,72.5629,72.6096,12000.0
2014-11-10 11:25:00,93.16,93.23,93.13,93.23,20700.0,72.6096,72.6642,72.5863,72.6642,20700.0
2014-11-10 11:30:00,93.23,93.34,93.23,93.32,11700.0,72.6642,72.7499,72.6642,72.7343,11700.0
2014-11-10 11:35:00,93.32,93.33,93.25,93.32,9600.0,72.7343,72.7421,72.6798,72.7343,9600.0
2014-11-10 11:40:00,93.34,93.39,93.3,93.32,15500.0,72.7499,72.7889,72.7188,72.7343,15500.0
2014-11-10 11:45:00,93.32,93.32,93.26,93.28,7900.0,72.7343,72.7343,72.6876,72.7032,7900.0
2014-11-10 11:50:00,93.3,93.31,93.24,93.29,8200.0,72.7188,72.7265,72.672,72.711,8200.0
2014-11-10 11:55:00,93.31,93.34,93.25,93.25,10300.0,72.7265,72.7499,72.6798,72.6798,10300.0
2014-11-10 12:00:00,93.28,93.37,93.28,93.36,12600.0,72.7032,72.7733,72.7032,72.7655,12600.0
2014-11-10 12:05:00,93.37,93.4,93.35,93.36,6900.0,72.7733,72.7967,72.7577,72.7655,6900.0
2014-11-10 12:10:00,93.36,93.38,93.28,93.35,12400.0,72.7655,72.7811,72.7032,72.7577,12400.0
2014-11-10 12:15:00,93.37,93.37,93.28,93.34,8400.0,72.7733,72.7733,72.7032,72.7499,8400.0
2014-11-10 12:20:00,93.34,93.35,93.21,93.22,32400.0,72.7499,72.7577,72.6486,72.6564,32400.0
2014-11-10 12:25:00,93.21,93.21,93.14,93.16,9200.0,72.6486,72.6486,72.594,72.6096,9200.0
2014-11-10 12:30:00,93.16,93.18,93.1,93.13,18500.0,72.6096,72.6252,72.5629,72.5863,18500.0
2014-11-10 12:35:00,93.13,93.13,93.03,93.05,34400.0,72.5863,72.5863,72.5083,72.5239,34400.0
2014-11-10 12:40:00,93.05,93.05,92.98,93.02,40100.0,72.5239,72.5239,72.4693,72.5005,40100.0
2014-11-10 12:45:00,93.02,93.03,93.0,93.02,11900.0,72.5005,72.5083,72.4849,72.5005,11900.0
2014-11-10 12:50:00,93.02,93.1,92.99,93.08,30900.0,72.5005,72.5629,72.4771,72.5473,30900.0
2014-11-10 12:55:00,93.1,93.11,92.99,93.0,33200.0,72.5629,72.5707,72.4771,72.4849,33200.0
2014-11-10 13:00:00,93.01,93.08,92.99,93.08,30500.0,72.4927,72.5473,72.4771,72.5473,30500.0
2014-11-10 13:05:00,93.08,93.1,93.05,93.1,6300.0,72.5473,72.5629,72.5239,72.5629,6300.0
2014-11-10 13:10:00,93.1,93.22,93.1,93.2,11600.0,72.5629,72.6564,72.5629,72.6408,11600.0
2014-11-10 13:15:00,93.21,93.26,93.2,93.25,8000.0,72.6486,72.6876,72.6408,72.6798,8000.0
2014-11-10 13:20:00,93.25,93.27,93.23,93.24,5100.0,72.6798,72.6954,72.6642,72.672,5100.0
2014-11-10 13:25:00,93.24,93.26,93.22,93.26,5200.0,72.672,72.6876,72.6564,72.6876,5200.0
2014-11-10 13:30:00,93.26,93.27,93.24,93.25,7200.0,72.6876,72.6954,72.672,72.6798,7200.0
2014-11-10 13:35:00,93.25,93.26,93.24,93.26,5100.0,72.6798,72.6876,72.672,72.6876,5100.0
2014-11-10 13:40:00,93.25,93.26,93.24,93.26,4600.0,72.6798,72.6876,72.672,72.6876,4600.0
2014-11-10 13:45:00,93.26,93.26,93.18,93.18,19000.0,72.6876,72.6876,72.6252,72.6252,19000.0
2014-11-10 13:50:00,93.19,93.2,93.14,93.18,11400.0,72.633,72.6408,72.594,72.6252,11400.0
2014-11-10 13:55:00,93.18,93.21,93.16,93.19,7800.0,72.6252,72.6486,72.6096,72.633,7800.0
2014-11-10 14:00:00,93.19,93.19,93.17,93.18,13000.0,72.633,72.633,72.6174,72.6252,13000.0
2014-11-10 14:05:00,93.18,93.19,93.11,93.16,55100.0,72.6252,72.633,72.5707,72.6096,55100.0
2014-11-10 14:10:00,93.17,93.18,93.12,93.15,12000.0,72.6174,72.6252,72.5785,72.6018,12000.0
2014-11-10 14:15:00,93.16,93.22,93.14,93.22,13100.0,72.6096,72.6564,72.594,72.6564,13100.0
2014-11-10 14:20:00,93.22,93.26,93.21,93.25,6600.0,72.6564,72.6876,72.6486,72.6798,6600.0
2014-11-10 14:25:00,93.25,93.28,93.24,93.28,9900.0,72.6798,72.7032,72.672,72.7032,9900.0
2014-11-10 14:30:00,93.28,93.29,93.23,93.23,9900.0,72.7032,72.711,72.6642,72.6642,9900.0
2014-11-10 14:35:00,93.22,93.25,93.17,93.23,11600.0,72.6564,72.6798,72.6174,72.6642,11600.0
2014-11-10 14:40:00,93.23,93.26,93.2,93.2,8700.0,72.6642,72.6876,72.6408,72.6408,8700.0
2014-11-10 14:45:00,93.21,93.24,93.2,93.24,13200.0,72.6486,72.672,72.6408,72.672,13200.0
2014-11-10 14:50:00,93.24,93.26,93.19,93.23,37600.0,72.672,72.6876,72.633,72.6642,37600.0
2014-11-10 14:55:00,93.23,93.28,93.21,93.25,18200.0,72.6642,72.7032,72.6486,72.6798,18200.0
2014-11-10 15:00:00,93.25,93.25,93.2,93.21,13500.0,72.6798,72.6798,72.6408,72.6486,13500.0
2014-11-10 15:05:00,93.22,93.26,93.21,93.21,14400.0,72.6564,72.6876,72.6486,72.6486,14400.0
2014-11-10 15:10:00,93.2,93.24,93.19,93.22,26200.0,72.6408,72.672,72.633,72.6564,26200.0
2014-11-10 15:15:00,93.22,93.23,93.17,93.17,13600.0,72.6564,72.6642,72.6174,72.6174,13600.0
2014-11-10 15:20:00,93.17,93.19,93.16,93.19,16200.0,72.6174,72.633,72.6096,72.633,16200.0
2014-11-10 15:25:00,93.19,93.19,93.13,93.17,15600.0,72.633,72.633,72.5863,72.6174,15600.0
2014-11-10 15:30:00,93.15,93.16,93.11,93.14,17900.0,72.6018,72.6096,72.5707,72.594,17900.0
2014-11-10 15:35:00,93.13,93.16,93.11,93.11,34600.0,72.5863,72.6096,72.5707,72.5707,34600.0
2014-11-10 15:40:00,93.11,93.11,93.03,93.05,41100.0,72.5707,72.5707,72.5083,72.5239,41100.0
2014-11-10 15:45:00,93.04,93.06,92.97,92.97,75600.0,72.5161,72.5317,72.4615,72.4615,75600.0
2014-11-10 15:50:00,92.97,93.03,92.97,93.0,60200.0,72.4615,72.5083,72.4615,72.4849,60200.0
2014-11-10 15:55:00,93.0,93.08,92.96,93.07,86700.0,72.4849,72.5473,72.4538,72.5395,86700.0
2014-11-11 09:30:00,93.07,93.25,93.05,93.15,22200.0,72.5395,72.6798,72.5239,72.6018,22200.0
2014-11-11 09:35:00,93.15,93.15,93.04,93.1,11800.0,72.6018,72.6018,72.5161,72.5629,11800.0
2014-11-11 09:40:00,93.13,93.32,93.12,93.27,10700.0,72.5863,72.7343,72.5785,72.6954,10700.0
2014-11-11 09:45:00,93.29,93.41,93.29,93.36,8000.0,72.711,72.8045,72.711,72.7655,8000.0
2014-11-11 09:50:00,93.36,93.4,93.35,93.4,6600.0,72.7655,72.7967,72.7577,72.7967,6600.0
2014-11-11 09:55:00,93.39,93.42,93.37,93.4,5700.0,72.7889,72.8123,72.7733,72.7967,5700.0
2014-11-11 10:00:00,93.43,93.47,93.39,93.42,10600.0,72.8201,72.8512,72.7889,72.8123,10600.0
2014-11-11 10:05:00,93.42,93.48,93.39,93.47,6100.0,72.8123,72.859,72.7889,72.8512,6100.0
2014-11-11 10:10:00,93.45,93.45,93.36,93.41,10200.0,72.8357,72.8357,72.7655,72.8045,10200.0
2014-11-11 10:15:00,93.42,93.42,93.34,93.38,5700.0,72.8123,72.8123,72.7499,72.7811,5700.0
2014-11-11 10:20:00,93.38,93.4,93.3,93.37,4900.0,72.7811,72.7967,72.7188,72.7733,4900.0
2014-11-11 10:25:00,93.37,93.44,93.37,93.41,5800.0,72.7733,72.8279,72.7733,72.8045,5800.0
2014-11-11 10:30:00,93.41,93.49,93.39,93.47,18200.0,72.8045,72.8668,72.7889,72.8512,18200.0
2014-11-11 10:35:00,93.49,93.5,93.42,93.42,7700.0,72.8668,72.8746,72.8123,72.8123,7700.0
2014-11-11 10:40:00,93.42,93.5,93.42,93.46,4500.0,72.8123,72.8746,72.8123,72.8435,4500.0
2014-11-11 10:45:00,93.45,93.49,93.38,93.4,15900.0,72.8357,72.8668,72.7811,72.7967,15900.0
2014-11-11 10:50:00,93.4,93.44,93.39,93.4,9600.0,72.7967,72.8279,72.7889,72.7967,9600.0
2014-11-11 10:55:00,93.42,93.48,93.41,93.42,5000.0,72.8123,72.859,72.8045,72.8123,5000.0
2014-11-11 11:00:00,93.42,93.43,93.39,93.43,4500.0,72.8123,72.8201,72.7889,72.8201,4500.0
2014-11-11 11:05:00,93.43,93.44,93.38,93.43,12200.0,72.8201,72.8279,72.7811,72.8201,12200.0
2014-11-11 11:10:00,93.42,93.47,93.4,93.42,9500.0,72.8123,72.8512,72.7967,72.8123,9500.0
2014-11-11 11:15:00,93.42,93.42,93.39,93.39,5100.0,72.8123,72.8123,72.7889,72.7889,5100.0
2014-11-11 11:20:00,93.41,93.43,93.41,93.42,3400.0,72.8045,72.8201,72.8045,72.8123,3400.0
2014-11-11 11:25:00,93.42,93.43,93.38,93.39,9400.0,72.8123,72.8201,72.7811,72.7889,9400.0
2014-11-11 11:30:00,93.39,93.4,93.38,93.39,4500.0,72.7889,72.7967,72.7811,72.7889,4500.0
2014-11-11 11:35:00,93.39,93.39,93.33,93.34,5200.0,72.7889,72.7889,72.7421,72.7499,5200.0
2014-11-11 11:40:00,93.33,93.37,93.31,93.36,6100.0,72.7421,72.7733,72.7265,72.7655,6100.0
2014-11-11 11:45:00,93.36,93.38,93.32,93.34,4200.0,72.7655,72.7811,72.7343,72.7499,4200.0
2014-11-11 11:50:00,93.34,93.34,93.28,93.28,7500.0,72.7499,72.7499,72.7032,72.7032,7500.0
2014-11-11 11:55:00,93.28,93.29,93.26,93.29,4800.0,72.7032,72.711,72.6876,72.711,4800.0
2014-11-11 12:00:00,93.28,93.28,93.14,93.14,25000.0,72.7032,72.7032,72.594,72.594,25000.0
2014-11-11 12:05:00,93.16,93.18,93.12,93.13,27300.0,72.6096,72.6252,72.5785,72.5863,27300.0
2014-11-11 12:10:00,93.15,93.17,92.96,92.96,40200.0,72.6018,72.6174,72.4538,72.4538,40200.0
2014-11-11 12:15:00,92.96,92.97,92.91,92.95,15700.0,72.4538,72.4615,72.4148,72.446,15700.0
2014-11-11 12:20:00,92.95,93.0,92.95,92.99,28000.0,72.446,72.4849,72.446,72.4771,28000.0
2014-11-11 12:25:00,93.0,93.0,92.87,92.87,6700.0,72.4849,72.4849,72.3836,72.3836,6700.0
2014-11-11 12:30:00,92.87,92.89,92.86,92.88,5900.0,72.3836,72.3992,72.3758,72.3914,5900.0
2014-11-11 12:35:00,92.89,92.9,92.86,92.9,3600.0,72.3992,72.407,72.3758,72.407,3600.0
2014-11-11 12:40:00,92.9,92.91,92.87,92.87,13700.0,72.407,72.4148,72.3836,72.3836,13700.0
2014-11-11 12:45:00,92.87,92.87,92.8,92.8,8100.0,72.3836,72.3836,72.329,72.329,8100.0
2014-11-11 12:50:00,92.81,92.83,92.8,92.8,14100.0,72.3368,72.3524,72.329,72.329,14100.0
2014-11-11 12:55:00,92.8,92.82,92.8,92.81,5500.0,72.329,72.3446,72.329,72.3368,5500.0
2014-11-11 13:00:00,92.81,92.81,92.76,92.76,5100.0,72.3368,72.3368,72.2979,72.2979,5100.0
2014-11-11 13:05:00,92.76,92.79,92.71,92.78,22600.0,72.2979,72.3213,72.2589,72.3135,22600.0
2014-11-11 13:10:00,92.79,92.79,92.73,92.74,9600.0,72.3213,72.3213,72.2745,72.2823,9600.0
2014-11-11 13:15:00,92.74,92.78,92.72,92.77,5500.0,72.2823,72.3135,72.2667,72.3057,5500.0
2014-11-11 13:20:00,92.77,92.79,92.74,92.75,6800.0,72.3057,72.3213,72.2823,72.2901,6800.0
2014-11-11 13:25:00,92.77,92.77,92.74,92.75,5400.0,72.3057,72.3057,72.2823,72.2901,5400.0
2014-11-11 13:30:00,92.76,92.78,92.73,92.78,8000.0,72.2979,72.3135,72.2745,72.3135,8000.0
2014-11-11 13:35:00,92.78,92.79,92.76,92.76,7400.0,72.3135,72.3213,72.2979,72.2979,7400.0
2014-11-11 13:40:00,92.77,92.79,92.75,92.77,8500.0,72.3057,72.3213,72.2901,72.3057,8500.0
2014-11-11 13:45:00,92.77,92.78,92.74,92.74,7200.0,72.3057,72.3135,72.2823,72.2823,7200.0
2014-11-11 13:50:00,92.75,92.77,92.73,92.76,20400.0,72.2901,72.3057,72.2745,72.2979,20400.0
2014-11-11 13:55:00,92.76,92.76,92.74,92.75,9100.0,72.2979,72.2979,72.2823,72.2901,9100.0
2014-11-11 14:00:00,92.76,92.76,92.75,92.76,6200.0,72.2979,72.2979,72.2901,72.2979,6200.0
2014-11-11 14:05:00,92.76,92.78,92.75,92.78,6700.0,72.2979,72.3135,72.2901,72.3135,6700.0
2014-11-11 14:10:00,92.78,92.78,92.75,92.77,8500.0,72.3135,72.3135,72.2901,72.3057,8500.0
2014-11-11 14:15:00,92.78,92.8,92.74,92.79,21500.0,72.3135,72.329,72.2823,72.3213,21500.0
2014-11-11 14:20:00,92.8,92.82,92.75,92.8,32100.0,72.329,72.3446,72.2901,72.329,32100.0
2014-11-11 14:25:00,92.82,92.84,92.75,92.78,20600.0,72.3446,72.3602,72.2901,72.3135,20600.0
2014-11-11 14:30:00,92.81,92.81,92.76,92.78,36000.0,72.3368,72.3368,72.2979,72.3135,36000.0
2014-11-11 14:35:00,92.78,92.78,92.74,92.76,7800.0,72.3135,72.3135,72.2823,72.2979,7800.0
2014-11-11 14:40:00,92.76,92.78,92.76,92.77,8200.0,72.2979,72.3135,72.2979,72.3057,8200.0
2014-11-11 14:45:00,92.78,92.78,92.76,92.76,17000.0,72.3135,72.3135,72.2979,72.2979,17000.0
2014-11-11 14:50:00,92.76,92.76,92.73,92.74,9700.0,72.2979,72.2979,72.2745,72.2823,9700.0
2014-11-11 14:55:00,92.74,92.76,92.73,92.75,9300.0,72.2823,72.2979,72.2745,72.2901,9300.0
2014-11-11 15:00:00,92.76,92.84,92.76,92.82,27300.0,72.2979,72.3602,72.2979,72.3446,27300.0
2014-11-11 15:05:00,92.82,92.88,92.8,92.87,11900.0,72.3446,72.3914,72.329,72.3836,11900.0
2014-11-11 15:10:00,92.87,92.88,92.79,92.8,47300.0,72.3836,72.3914,72.3213,72.329,47300.0
2014-11-11 15:15:00,92.81,92.83,92.8,92.81,37200.0,72.3368,72.3524,72.329,72.3368,37200.0
2014-11-11 15:20:00,92.82,92.82,92.78,92.78,23400.0,72.3446,72.3446,72.3135,72.3135,23400.0
2014-11-11 15:25:00,92.79,92.83,92.79,92.82,13700.0,72.3213,72.3524,72.3213,72.3446,13700.0
2014-11-11 15:30:00,92.81,92.85,92.8,92.85,28600.0,72.3368,72.368,72.329,72.368,28600.0
2014-11-11 15:35:00,92.85,92.95,92.84,92.93,29600.0,72.368,72.446,72.3602,72.4304,29600.0
2014-11-11 15:40:00,92.93,92.98,92.91,92.98,24500.0,72.4304,72.4693,72.4148,72.4693,24500.0
2014-11-11 15:45:00,92.98,93.0,92.89,92.91,87500.0,72.4693,72.4849,72.3992,72.4148,87500.0
2014-11-11 15:50:00,92.91,92.93,92.89,92.91,80800.0,72.4148,72.4304,72.3992,72.4148,80800.0
2014-11-11 15:55:00,92.91,93.01,92.83,93.01,185400.0,72.4148,72.4927,72.3524,72.4927,185400.0
2014-11-12 09:30:00,92.78,93.01,92.78,92.97,24200.0,72.3135,72.4927,72.3135,72.4615,24200.0
2014-11-12 09:35:00,92.94,93.16,92.91,93.12,11900.0,72.4382,72.6096,72.4148,72.5785,11900.0
2014-11-12 09:40:00,93.15,93.41,93.14,93.32,16500.0,72.6018,72.8045,72.594,72.7343,16500.0
2014-11-12 09:45:00,93.32,93.32,93.1,93.22,18200.0,72.7343,72.7343,72.5629,72.6564,18200.0
2014-11-12 09:50:00,93.23,93.25,93.08,93.1,10500.0,72.6642,72.6798,72.5473,72.5629,10500.0
2014-11-12 09:55:00,93.1,93.12,93.0,93.04,12900.0,72.5629,72.5785,72.4849,72.5161,12900.0
2014-11-12 10:00:00,93.04,93.15,93.04,93.11,16600.0,72.5161,72.6018,72.5161,72.5707,16600.0
2014-11-12 10:05:00,93.1,93.15,93.07,93.13,11000.0,72.5629,72.6018,72.5395,72.5863,11000.0
2014-11-12 10:10:00,93.15,93.22,93.15,93.22,8100.0,72.6018,72.6564,72.6018,72.6564,8100.0
2014-11-12 10:15:00,93.21,93.21,93.06,93.07,7700.0,72.6486,72.6486,72.5317,72.5395,7700.0
2014-11-12 10:20:00,93.06,93.08,93.04,93.07,17200.0,72.5317,72.5473,72.5161,72.5395,17200.0
2014-11-12 10:25:00,93.07,93.09,92.98,92.99,8900.0,72.5395,72.5551,72.4693,72.4771,8900.0
2014-11-12 10:30:00,92.98,92.99,92.84,92.87,18500.0,72.4693,72.4771,72.3602,72.3836,18500.0
2014-11-12 10:35:00,92.87,92.87,92.76,92.77,21900.0,72.3836,72.3836,72.2979,72.3057,21900.0
2014-11-12 10:40:00,92.77,92.85,92.76,92.85,22000.0,72.3057,72.368,72.2979,72.368,22000.0
2014-11-12 10:45:00,92.87,92.9,92.84,92.86,23200.0,72.3836,72.407,72.3602,72.3758,23200.0
2014-11-12 10:50:00,92.87,92.94,92.84,92.89,29400.0,72.3836,72.4382,72.3602,72.3992,29400.0
2014-11-12 10:55:00,92.89,92.91,92.81,92.81,12800.0,72.3992,72.4148,72.3368,72.3368,12800.0
2014-11-12 11:00:00,92.81,92.83,92.79,92.8,11300.0,72.3368,72.3524,72.3213,72.329,11300.0
2014-11-12 11:05:00,92.8,92.82,92.79,92.81,15000.0,72.329,72.3446,72.3213,72.3368,15000.0
2014-11-12 11:10:00,92.81,92.91,92.8,92.9,20300.0,72.3368,72.4148,72.329,72.407,20300.0
2014-11-12 11:15:00,92.9,92.9,92.86,92.87,12000.0,72.407,72.407,72.3758,72.3836,12000.0
2014-11-12 11:20:00,92.87,92.9,92.84,92.85,68600.0,72.3836,72.407,72.3602,72.368,68600.0
2014-11-12 11:25:00,92.86,92.93,92.86,92.88,9100.0,72.3758,72.4304,72.3758,72.3914,9100.0
2014-11-12 11:30:00,92.89,92.94,92.89,92.94,17300.0,72.3992,72.4382,72.3992,72.4382,17300.0
2014-11-12 11:35:00,92.94,93.05,92.94,92.95,12700.0,72.4382,72.5239,72.4382,72.446,12700.0
2014-11-12 11:40:00,92.96,92.97,92.94,92.94,15500.0,72.4538,72.4615,72.4382,72.4382,15500.0
2014-11-12 11:45:00,92.95,92.99,92.95,92.99,12100.0,72.446,72.4771,72.446,72.4771,12100.0
2014-11-12 11:50:00,92.99,93.0,92.97,92.99,14400.0,72.4771,72.4849,72.4615,72.4771,14400.0
2014-11-12 11:55:00,92.99,93.0,92.94,92.95,21700.0,72.4771,72.4849,72.4382,72.446,21700.0
2014-11-12 12:00:00,92.95,92.95,92.91,92.91,18600.0,72.446,72.446,72.4148,72.4148,18600.0
2014-11-12 12:05:00,92.91,92.99,92.91,92.94,20000.0,72.4148,72.4771,72.4148,72.4382,20000.0
2014-11-12 12:10:00,92.94,93.03,92.94,93.0,8000.0,72.4382,72.5083,72.4382,72.4849,8000.0
2014-11-12 12:15:00,93.01,93.07,93.01,93.06,7000.0,72.4927,72.5395,72.4927,72.5317,7000.0
2014-11-12 12:20:00,93.06,93.08,93.06,93.08,2800.0,72.5317,72.5473,72.5317,72.5473,2800.0
2014-11-12 12:25:00,93.08,93.13,93.02,93.02,9200.0,72.5473,72.5863,72.5005,72.5005,9200.0
2014-11-12 12:30:00,93.03,93.03,92.96,92.97,9200.0,72.5083,72.5083,72.4538,72.4615,9200.0
2014-11-12 12:35:00,92.97,92.97,92.92,92.92,11900.0,72.4615,72.4615,72.4226,72.4226,11900.0
2014-11-12 12:40:00,92.92,93.01,92.91,93.01,8200.0,72.4226,72.4927,72.4148,72.4927,8200.0
2014-11-12 12:45:00,93.02,93.07,93.02,93.07,3300.0,72.5005,72.5395,72.5005,72.5395,3300.0
2014-11-12 12:50:00,93.08,93.08,93.02,93.02,5900.0,72.5473,72.5473,72.5005,72.5005,5900.0
2014-11-12 12:55:00,93.04,93.14,93.03,93.13,5400.0,72.5161,72.594,72.5083,72.5863,5400.0
2014-11-12 13:00:00,93.13,93.13,93.1,93.1,3300.0,72.5863,72.5863,72.5629,72.5629,3300.0
2014-11-12 13:05:00,93.1,93.12,93.08,93.08,5600.0,72.5629,72.5785,72.5473,72.5473,5600.0
2014-11-12 13:10:00,93.08,93.1,93.08,93.09,3200.0,72.5473,72.5629,72.5473,72.5551,3200.0
2014-11-12 13:15:00,93.1,93.1,93.07,93.09,5600.0,72.5629,72.5629,72.5395,72.5551,5600.0
2014-11-12 13:20:00,93.09,93.13,93.06,93.13,14200.0,72.5551,72.5863,72.5317,72.5863,14200.0
2014-11-12 13:25:00,93.15,93.2,93.15,93.2,3200.0,72.6018,72.6408,72.6018,72.6408,3200.0
2014-11-12 13:30:00,93.21,93.22,93.17,93.2,5100.0,72.6486,72.6564,72.6174,72.6408,5100.0
2014-11-12 13:35:00,93.2,93.2,93.19,93.2,6600.0,72.6408,72.6408,72.633,72.6408,6600.0
2014-11-12 13:40:00,93.2,93.23,93.2,93.21,5200.0,72.6408,72.6642,72.6408,72.6486,5200.0
2014-11-12 13:45:00,93.21,93.21,93.16,93.16,8700.0,72.6486,72.6486,72.6096,72.6096,8700.0
2014-11-12 13:50:00,93.16,93.16,93.09,93.11,5000.0,72.6096,72.6096,72.5551,72.5707,5000.0
2014-11-12 13:55:00,93.11,93.12,93.08,93.09,8500.0,72.5707,72.5785,72.5473,72.5551,8500.0
2014-11-12 14:00:00,93.1,93.18,93.1,93.18,7100.0,72.5629,72.6252,72.5629,72.6252,7100.0
2014-11-12 14:05:00,93.18,93.25,93.18,93.24,4600.0,72.6252,72.6798,72.6252,72.672,4600.0
2014-11-12 14:10:00,93.24,93.28,93.22,93.28,5800.0,72.672,72.7032,72.6564,72.7032,5800.0
2014-11-12 14:15:00,93.27,93.27,93.24,93.25,5200.0,72.6954,72.6954,72.672,72.6798,5200.0
2014-11-12 14:20:00,93.25,93.25,93.19,93.23,7100.0,72.6798,72.6798,72.633,72.6642,7100.0
2014-11-12 14:25:00,93.24,93.29,93.24,93.27,6000.0,72.672,72.711,72.672,72.6954,6000.0
2014-11-12 14:30:00,93.27,93.27,93.22,93.23,3200.0,72.6954,72.6954,72.6564,72.6642,3200.0
2014-11-12 14:35:00,93.23,93.23,93.2,93.2,5200.0,72.6642,72.6642,72.6408,72.6408,5200.0
2014-11-12 14:40:00,93.2,93.2,93.11,93.12,6100.0,72.6408,72.6408,72.5707,72.5785,6100.0
2014-11-12 14:45:00,93.13,93.15,93.11,93.15,6000.0,72.5863,72.6018,72.5707,72.6018,6000.0
2014-11-12 14:50:00,93.15,93.15,93.1,93.15,5800.0,72.6018,72.6018,72.5629,72.6018,5800.0
2014-11-12 14:55:00,93.15,93.19,93.15,93.18,5900.0,72.6018,72.633,72.6018,72.6252,5900.0
2014-11-12 15:00:00,93.18,93.19,93.12,93.18,10400.0,72.6252,72.633,72.5785,72.6252,10400.0
2014-11-12 15:05:00,93.18,93.27,93.18,93.26,7900.0,72.6252,72.6954,72.6252,72.6876,7900.0
2014-11-12 15:10:00,93.26,93.27,93.21,93.23,11500.0,72.6876,72.6954,72.6486,72.6642,11500.0
2014-11-12 15:15:00,93.24,93.31,93.24,93.3,9800.0,72.672,72.7265,72.672,72.7188,9800.0
2014-11-12 15:20:00,93.3,93.3,93.22,93.22,6800.0,72.7188,72.7188,72.6564,72.6564,6800.0
2014-11-12 15:25:00,93.23,93.33,93.23,93.31,16300.0,72.6642,72.7421,72.6642,72.7265,16300.0
2014-11-12 15:30:00,93.33,93.4,93.33,93.39,15300.0,72.7421,72.7967,72.7421,72.7889,15300.0
2014-11-12 15:35:00,93.39,93.43,93.37,93.43,17400.0,72.7889,72.8201,72.7733,72.8201,17400.0
2014-11-12 15:40:00,93.43,93.43,93.34,93.38,23300.0,72.8201,72.8201,72.7499,72.7811,23300.0
2014-11-12 15:45:00,93.39,93.41,93.3,93.33,28300.0,72.7889,72.8045,72.7188,72.7421,28300.0
2014-11-12 15:50:00,93.32,93.34,93.2,93.23,25500.0,72.7343,72.7499,72.6408,72.6642,25500.0
2014-11-12 15:55:00,93.24,93.31,93.22,93.22,50300.0,72.672,72.7265,72.6564,72.6564,50300.0
2014-11-13 09:30:00,93.2,93.42,93.16,93.27,17300.0,72.6408,72.8123,72.6096,72.6954,17300.0
2014-11-13 09:35:00,93.29,93.36,93.28,93.35,5600.0,72.711,72.7655,72.7032,72.7577,5600.0
2014-11-13 09:40:00,93.36,93.39,93.24,93.24,13300.0,72.7655,72.7889,72.672,72.672,13300.0
2014-11-13 09:45:00,93.24,93.24,93.07,93.09,14000.0,72.672,72.672,72.5395,72.5551,14000.0
2014-11-13 09:50:00,93.09,93.16,93.08,93.11,20100.0,72.5551,72.6096,72.5473,72.5707,20100.0
2014-11-13 09:55:00,93.11,93.11,93.07,93.07,16000.0,72.5707,72.5707,72.5395,72.5395,16000.0
2014-11-13 10:00:00,93.07,93.08,93.01,93.07,23100.0,72.5395,72.5473,72.4927,72.5395,23100.0
2014-11-13 10:05:00,93.05,93.09,93.0,93.05,15300.0,72.5239,72.5551,72.4849,72.5239,15300.0
2014-11-13 10:10:00,93.06,93.14,93.01,93.02,124000.0,72.5317,72.594,72.4927,72.5005,124000.0
2014-11-13 10:15:00,93.02,93.1,93.02,93.07,80400.0,72.5005,72.5629,72.5005,72.5395,80400.0
2014-11-13 10:20:00,93.07,93.15,93.03,93.14,37200.0,72.5395,72.6018,72.5083,72.594,37200.0
2014-11-13 10:25:00,93.13,93.22,93.13,93.16,17800.0,72.5863,72.6564,72.5863,72.6096,17800.0
2014-11-13 10:30:00,93.17,93.21,93.11,93.21,30100.0,72.6174,72.6486,72.5707,72.6486,30100.0
2014-11-13 10:35:00,93.22,93.24,93.2,93.23,14200.0,72.6564,72.672,72.6408,72.6642,14200.0
2014-11-13 10:40:00,93.25,93.26,93.19,93.2,10700.0,72.6798,72.6876,72.633,72.6408,10700.0
2014-11-13 10:45:00,93.2,93.28,93.14,93.26,22900.0,72.6408,72.7032,72.594,72.6876,22900.0
2014-11-13 10:50:00,93.26,93.31,93.23,93.29,18800.0,72.6876,72.7265,72.6642,72.711,18800.0
2014-11-13 10:55:00,93.29,93.29,93.21,93.23,16200.0,72.711,72.711,72.6486,72.6642,16200.0
2014-11-13 11:00:00,93.24,93.28,93.23,93.25,8200.0,72.672,72.7032,72.6642,72.6798,8200.0
2014-11-13 11:05:00,93.26,93.26,93.15,93.17,18300.0,72.6876,72.6876,72.6018,72.6174,18300.0
2014-11-13 11:10:00,93.16,93.21,93.12,93.16,7000.0,72.6096,72.6486,72.5785,72.6096,7000.0
2014-11-13 11:15:00,93.17,93.18,93.07,93.18,15200.0,72.6174,72.6252,72.5395,72.6252,15200.0
2014-11-13 11:20:00,93.18,93.18,92.98,93.0,69400.0,72.6252,72.6252,72.4693,72.4849,69400.0
2014-11-13 11:25:00,93.0,93.13,92.99,93.09,17700.0,72.4849,72.5863,72.4771,72.5551,17700.0
2014-11-13 11:30:00,93.09,93.09,92.97,93.0,22000.0,72.5551,72.5551,72.4615,72.4849,22000.0
2014-11-13 11:35:00,93.0,93.03,92.97,93.0,52100.0,72.4849,72.5083,72.4615,72.4849,52100.0
2014-11-13 11:40:00,93.0,93.0,92.91,92.94,47100.0,72.4849,72.4849,72.4148,72.4382,47100.0
2014-11-13 11:45:00,92.94,93.03,92.9,93.03,10600.0,72.4382,72.5083,72.407,72.5083,10600.0
2014-11-13 11:50:00,93.04,93.1,93.04,93.1,7700.0,72.5161,72.5629,72.5161,72.5629,7700.0
2014-11-13 11:55:00,93.09,93.11,93.08,93.08,8700.0,72.5551,72.5707,72.5473,72.5473,8700.0
2014-11-13 12:00:00,93.08,93.09,93.06,93.08,7100.0,72.5473,72.5551,72.5317,72.5473,7100.0
2014-11-13 12:05:00,93.08,93.12,93.02,93.12,8400.0,72.5473,72.5785,72.5005,72.5785,8400.0
2014-11-13 12:10:00,93.13,93.14,93.09,93.1,5700.0,72.5863,72.594,72.5551,72.5629,5700.0
2014-11-13 12:15:00,93.1,93.13,93.09,93.09,33300.0,72.5629,72.5863,72.5551,72.5551,33300.0
2014-11-13 12:20:00,93.1,93.11,93.08,93.08,8100.0,72.5629,72.5707,72.5473,72.5473,8100.0
2014-11-13 12:25:00,93.09,93.11,93.08,93.09,2900.0,72.5551,72.5707,72.5473,72.5551,2900.0
2014-11-13 12:30:00,93.09,93.11,93.08,93.08,12000.0,72.5551,72.5707,72.5473,72.5473,12000.0
2014-11-13 12:35:00,93.08,93.09,93.04,93.08,4100.0,72.5473,72.5551,72.5161,72.5473,4100.0
2014-11-13 12:40:00,93.08,93.08,93.02,93.02,20700.0,72.5473,72.5473,72.5005,72.5005,20700.0
2014-11-13 12:45:00,93.02,93.02,92.96,92.96,11900.0,72.5005,72.5005,72.4538,72.4538,11900.0
2014-11-13 12:50:00,92.96,92.96,92.94,92.94,8200.0,72.4538,72.4538,72.4382,72.4382,8200.0
2014-11-13 12:55:00,92.94,92.95,92.9,92.91,7400.0,72.4382,72.446,72.407,72.4148,7400.0
2014-11-13 13:00:00,92.91,92.93,92.91,92.91,5600.0,72.4148,72.4304,72.4148,72.4148,5600.0
2014-11-13 13:05:00,92.9,92.91,92.76,92.79,27300.0,72.407,72.4148,72.2979,72.3213,27300.0
2014-11-13 13:10:00,92.79,92.89,92.79,92.8,45900.0,72.3213,72.3992,72.3213,72.329,45900.0
2014-11-13 13:15:00,92.8,92.83,92.75,92.76,32300.0,72.329,72.3524,72.2901,72.2979,32300.0
2014-11-13 13:20:00,92.76,92.78,92.75,92.76,13900.0,72.2979,72.3135,72.2901,72.2979,13900.0
2014-11-13 13:25:00,92.76,92.78,92.75,92.76,16400.0,72.2979,72.3135,72.2901,72.2979,16400.0
2014-11-13 13:30:00,92.76,92.76,92.58,92.6,19900.0,72.2979,72.2979,72.1576,72.1732,19900.0
2014-11-13 13:35:00,92.61,92.62,92.55,92.6,9400.0,72.181,72.1888,72.1342,72.1732,9400.0
2014-11-13 13:40:00,92.6,92.62,92.54,92.54,9600.0,72.1732,72.1888,72.1264,72.1264,9600.0
2014-11-13 13:45:00,92.54,92.55,92.51,92.53,14400.0,72.1264,72.1342,72.103,72.1186,14400.0
2014-11-13 13:50:00,92.54,92.62,92.51,92.58,42200.0,72.1264,72.1888,72.103,72.1576,42200.0
2014-11-13 13:55:00,92.58,92.62,92.58,92.59,10900.0,72.1576,72.1888,72.1576,72.1654,10900.0
2014-11-13 14:00:00,92.59,92.64,92.58,92.63,14000.0,72.1654,72.2043,72.1576,72.1965,14000.0
2014-11-13 14:05:00,92.63,92.68,92.62,92.68,10300.0,72.1965,72.2355,72.1888,72.2355,10300.0
2014-11-13 14:10:00,92.68,92.69,92.58,92.59,9900.0,72.2355,72.2433,72.1576,72.1654,9900.0
2014-11-13 14:15:00,92.59,92.6,92.54,92.57,14300.0,72.1654,72.1732,72.1264,72.1498,14300.0
2014-11-13 14:20:00,92.57,92.6,92.57,92.57,8800.0,72.1498,72.1732,72.1498,72.1498,8800.0
2014-11-13 14:25:00,92.57,92.63,92.56,92.62,19000.0,72.1498,72.1965,72.142,72.1888,19000.0
2014-11-13 14:30:00,92.62,92.67,92.6,92.67,6800.0,72.1888,72.2277,72.1732,72.2277,6800.0
2014-11-13 14:35:00,92.67,92.68,92.63,92.68,7800.0,72.2277,72.2355,72.1965,72.2355,7800.0
2014-11-13 14:40:00,92.68,92.73,92.65,92.73,10000.0,72.2355,72.2745,72.2121,72.2745,10000.0
2014-11-13 14:45:00,92.74,92.75,92.69,92.69,18200.0,72.2823,72.2901,72.2433,72.2433,18200.0
2014-11-13 14:50:00,92.7,92.7,92.64,92.69,39100.0,72.2511,72.2511,72.2043,72.2433,39100.0
2014-11-13 14:55:00,92.69,92.7,92.63,92.64,11400.0,72.2433,72.2511,72.1965,72.2043,11400.0
2014-11-13 15:00:00,92.66,92.72,92.63,92.69,25900.0,72.2199,72.2667,72.1965,72.2433,25900.0
2014-11-13 15:05:00,92.69,92.76,92.69,92.74,18600.0,72.2433,72.2979,72.2433,72.2823,18600.0
2014-11-13 15:10:00,92.75,92.76,92.7,92.7,15400.0,72.2901,72.2979,72.2511,72.2511,15400.0
2014-11-13 15:15:00,92.7,92.75,92.68,92.72,21400.0,72.2511,72.2901,72.2355,72.2667,21400.0
2014-11-13 15:20:00,92.74,92.76,92.67,92.71,15800.0,72.2823,72.2979,72.2277,72.2589,15800.0
2014-11-13 15:25:00,92.72,92.77,92.65,92.65,10400.0,72.2667,72.3057,72.2121,72.2121,10400.0
2014-11-13 15:30:00,92.64,92.66,92.61,92.64,28100.0,72.2043,72.2199,72.181,72.2043,28100.0
2014-11-13 15:35:00,92.65,92.8,92.64,92.77,30200.0,72.2121,72.329,72.2043,72.3057,30200.0
2014-11-13 15:40:00,92.77,92.77,92.72,92.73,47300.0,72.3057,72.3057,72.2667,72.2745,47300.0
2014-11-13 15:45:00,92.73,92.78,92.65,92.72,85900.0,72.2745,72.3135,72.2121,72.2667,85900.0
2014-11-13 15:50:00,92.72,92.76,92.67,92.67,31400.0,72.2667,72.2979,72.2277,72.2277,31400.0
2014-11-13 15:55:00,92.68,92.71,92.54,92.67,163500.0,72.2355,72.2589,72.1264,72.2277,163500.0
2014-11-14 09:30:00,92.59,93.09,92.59,92.82,36700.0,72.1654,72.5551,72.1654,72.3446,36700.0
2014-11-14 09:35:00,92.81,93.1,92.81,93.1,12200.0,72.3368,72.5629,72.3368,72.5629,12200.0
2014-11-14 09:40:00,93.1,93.18,93.04,93.04,18800.0,72.5629,72.6252,72.5161,72.5161,18800.0
2014-11-14 09:45:00,93.06,93.06,92.97,93.05,26700.0,72.5317,72.5317,72.4615,72.5239,26700.0
2014-11-14 09:50:00,93.06,93.2,93.0,93.19,77100.0,72.5317,72.6408,72.4849,72.633,77100.0
2014-11-14 09:55:00,93.19,93.24,93.07,93.24,31200.0,72.633,72.672,72.5395,72.672,31200.0
2014-11-14 10:00:00,93.25,93.33,93.21,93.27,22400.0,72.6798,72.7421,72.6486,72.6954,22400.0
2014-11-14 10:05:00,93.3,93.41,93.29,93.38,34100.0,72.7188,72.8045,72.711,72.7811,34100.0
2014-11-14 10:10:00,93.37,93.47,93.37,93.4,10600.0,72.7733,72.8512,72.7733,72.7967,10600.0
2014-11-14 10:15:00,93.41,93.41,93.14,93.23,62200.0,72.8045,72.8045,72.594,72.6642,62200.0
2014-11-14 10:20:00,93.23,93.41,93.19,93.41,13300.0,72.6642,72.8045,72.633,72.8045,13300.0
2014-11-14 10:25:00,93.42,93.53,93.32,93.35,32900.0,72.8123,72.898,72.7343,72.7577,32900.0
2014-11-14 10:30:00,93.37,93.42,93.31,93.31,16100.0,72.7733,72.8123,72.7265,72.7265,16100.0
2014-11-14 10:35:00,93.3,93.37,93.28,93.33,15100.0,72.7188,72.7733,72.7032,72.7421,15100.0
2014-11-14 10:40:00,93.34,93.39,93.24,93.3,41000.0,72.7499,72.7889,72.672,72.7188,41000.0
2014-11-14 10:45:00,93.28,93.34,93.26,93.29,14500.0,72.7032,72.7499,72.6876,72.711,14500.0
2014-11-14 10:50:00,93.29,93.33,93.29,93.31,9700.0,72.711,72.7421,72.711,72.7265,9700.0
2014-11-14 10:55:00,93.3,93.3,93.2,93.23,54000.0,72.7188,72.7188,72.6408,72.6642,54000.0
2014-11-14 11:00:00,93.24,93.43,93.24,93.43,19300.0,72.672,72.8201,72.672,72.8201,19300.0
2014-11-14 11:05:00,93.44,93.44,93.31,93.35,38500.0,72.8279,72.8279,72.7265,72.7577,38500.0
2014-11-14 11:10:00,93.37,93.38,93.33,93.38,21500.0,72.7733,72.7811,72.7421,72.7811,21500.0
2014-11-14 11:15:00,93.38,93.41,93.33,93.41,21200.0,72.7811,72.8045,72.7421,72.8045,21200.0
2014-11-14 11:20:00,93.42,93.51,93.41,93.51,12000.0,72.8123,72.8824,72.8045,72.8824,12000.0
2014-11-14 11:25:00,93.51,93.52,93.47,93.49,15800.0,72.8824,72.8902,72.8512,72.8668,15800.0
2014-11-14 11:30:00,93.48,93.48,93.09,93.35,156700.0,72.859,72.859,72.5551,72.7577,156700.0
2014-11-14 11:35:00,93.35,93.36,93.3,93.34,8300.0,72.7577,72.7655,72.7188,72.7499,8300.0
2014-11-14 11:40:00,93.36,93.43,93.32,93.37,22300.0,72.7655,72.8201,72.7343,72.7733,22300.0
2014-11-14 11:45:00,93.37,93.42,93.36,93.41,7000.0,72.7733,72.8123,72.7655,72.8045,7000.0
2014-11-14 11:50:00,93.41,93.47,93.41,93.47,13600.0,72.8045,72.8512,72.8045,72.8512,13600.0
2014-11-14 11:55:00,93.47,93.47,93.4,93.47,10500.0,72.8512,72.8512,72.7967,72.8512,10500.0
2014-11-14 12:00:00,93.46,93.5,93.43,93.5,9000.0,72.8435,72.8746,72.8201,72.8746,9000.0
2014-11-14 12:05:00,93.5,93.59,93.5,93.59,25200.0,72.8746,72.9448,72.8746,72.9448,25200.0
2014-11-14 12:10:00,93.58,93.64,93.5,93.59,97600.0,72.937,72.9837,72.8746,72.9448,97600.0
2014-11-14 12:15:00,93.59,93.59,93.47,93.49,37600.0,72.9448,72.9448,72.8512,72.8668,37600.0
2014-11-14 12:20:00,93.5,93.53,93.43,93.5,15600.0,72.8746,72.898,72.8201,72.8746,15600.0
2014-11-14 12:25:00,93.51,93.59,93.51,93.57,6500.0,72.8824,72.9448,72.8824,72.9292,6500.0
2014-11-14 12:30:00,93.58,93.61,93.55,93.61,5500.0,72.937,72.9604,72.9136,72.9604,5500.0
2014-11-14 12:35:00,93.62,93.7,93.62,93.66,9800.0,72.9682,73.0305,72.9682,72.9993,9800.0
2014-11-14 12:40:00,93.66,93.68,93.64,93.65,4200.0,72.9993,73.0149,72.9837,72.9915,4200.0
2014-11-14 12:45:00,93.65,93.66,93.63,93.64,6200.0,72.9915,72.9993,72.976,72.9837,6200.0
2014-11-14 12:50:00,93.64,93.64,93.6,93.61,4700.0,72.9837,72.9837,72.9526,72.9604,4700.0
2014-11-14 12:55:00,93.6,93.62,93.58,93.59,5000.0,72.9526,72.9682,72.937,72.9448,5000.0
2014-11-14 13:00:00,93.59,93.59,93.51,93.53,5200.0,72.9448,72.9448,72.8824,72.898,5200.0
2014-11-14 13:05:00,93.53,93.59,93.53,93.58,5600.0,72.898,72.9448,72.898,72.937,5600.0
2014-11-14 13:10:00,93.59,93.59,93.5,93.55,18700.0,72.9448,72.9448,72.8746,72.9136,18700.0
2014-11-14 13:15:00,93.56,93.56,93.51,93.52,6400.0,72.9214,72.9214,72.8824,72.8902,6400.0
2014-11-14 13:20:00,93.52,93.54,93.5,93.51,6300.0,72.8902,72.9058,72.8746,72.8824,6300.0
2014-11-14 13:25:00,93.51,93.54,93.5,93.53,16900.0,72.8824,72.9058,72.8746,72.898,16900.0
2014-11-14 13:30:00,93.54,93.59,93.5,93.52,7800.0,72.9058,72.9448,72.8746,72.8902,7800.0
2014-11-14 13:35:00,93.52,93.54,93.47,93.48,4400.0,72.8902,72.9058,72.8512,72.859,4400.0
2014-11-14 13:40:00,93.48,93.53,93.43,93.52,50600.0,72.859,72.898,72.8201,72.8902,50600.0
2014-11-14 13:45:00,93.52,93.52,93.36,93.45,70100.0,72.8902,72.8902,72.7655,72.8357,70100.0
2014-11-14 13:50:00,93.45,93.48,93.42,93.44,13800.0,72.8357,72.859,72.8123,72.8279,13800.0
2014-11-14 13:55:00,93.45,93.47,93.42,93.42,7000.0,72.8357,72.8512,72.8123,72.8123,7000.0
2014-11-14 14:00:00,93.39,93.44,93.3,93.3,56700.0,72.7889,72.8279,72.7188,72.7188,56700.0
2014-11-14 14:05:00,93.31,93.47,93.24,93.46,54400.0,72.7265,72.8512,72.672,72.8435,54400.0
2014-11-14 14:10:00,93.46,93.48,93.43,93.47,6000.0,72.8435,72.859,72.8201,72.8512,6000.0
2014-11-14 14:15:00,93.48,93.54,93.47,93.48,10800.0,72.859,72.9058,72.8512,72.859,10800.0
2014-11-14 14:20:00,93.48,93.48,93.44,93.44,8200.0,72.859,72.859,72.8279,72.8279,8200.0
2014-11-14 14:25:00,93.45,93.52,93.45,93.48,9800.0,72.8357,72.8902,72.8357,72.859,9800.0
2014-11-14 14:30:00,93.48,93.54,93.47,93.47,12800.0,72.859,72.9058,72.8512,72.8512,12800.0
2014-11-14 14:35:00,93.47,93.54,93.45,93.53,11200.0,72.8512,72.9058,72.8357,72.898,11200.0
2014-11-14 14:40:00,93.54,93.57,93.53,93.56,11900.0,72.9058,72.9292,72.898,72.9214,11900.0
2014-11-14 14:45:00,93.56,93.59,93.55,93.58,18900.0,72.9214,72.9448,72.9136,72.937,18900.0
2014-11-14 14:50:00,93.59,93.6,93.56,93.57,11500.0,72.9448,72.9526,72.9214,72.9292,11500.0
2014-11-14 14:55:00,93.57,93.58,93.55,93.57,9200.0,72.9292,72.937,72.9136,72.9292,9200.0
2014-11-14 15:00:00,93.57,93.59,93.54,93.56,18100.0,72.9292,72.9448,72.9058,72.9214,18100.0
2014-11-14 15:05:00,93.56,93.7,93.56,93.7,33200.0,72.9214,73.0305,72.9214,73.0305,33200.0
2014-11-14 15:10:00,93.7,93.72,93.67,93.69,36700.0,73.0305,73.0461,73.0071,73.0227,36700.0
2014-11-14 15:15:00,93.71,93.73,93.65,93.66,47600.0,73.0383,73.0539,72.9915,72.9993,47600.0
2014-11-14 15:20:00,93.65,93.67,93.61,93.64,17800.0,72.9915,73.0071,72.9604,72.9837,17800.0
2014-11-14 15:25:00,93.64,93.7,93.64,93.65,15800.0,72.9837,73.0305,72.9837,72.9915,15800.0
2014-11-14 15:30:00,93.66,93.76,93.66,93.76,24900.0,72.9993,73.0773,72.9993,73.0773,24900.0
2014-11-14 15:35:00,93.76,93.78,93.73,93.74,36600.0,73.0773,73.0929,73.0539,73.0617,36600.0
2014-11-14 15:40:00,93.75,93.75,93.66,93.72,21100.0,73.0695,73.0695,72.9993,73.0461,21100.0
2014-11-14 15:45:00,93.72,93.74,93.69,93.7,30500.0,73.0461,73.0617,73.0227,73.0305,30500.0
2014-11-14 15:50:00,93.69,93.7,93.67,93.67,36100.0,73.0227,73.0305,73.0071,73.0071,36100.0
2014-11-14 15:55:00,93.67,93.77,93.65,93.77,125100.0,73.0071,73.0851,72.9915,73.0851,125100.0
2014-11-17 09:30:00,93.57,93.68,93.26,93.44,23100.0,72.9292,73.0149,72.6876,72.8279,23100.0
2014-11-17 09:35:00,93.44,93.49,93.36,93.38,13300.0,72.8279,72.8668,72.7655,72.7811,13300.0
2014-11-17 09:40:00,93.37,93.37,93.22,93.22,38400.0,72.7733,72.7733,72.6564,72.6564,38400.0
2014-11-17 09:45:00,93.24,93.37,93.22,93.35,13500.0,72.672,72.7733,72.6564,72.7577,13500.0
2014-11-17 09:50:00,93.35,93.36,93.22,93.25,16100.0,72.7577,72.7655,72.6564,72.6798,16100.0
2014-11-17 09:55:00,93.26,93.35,93.23,93.33,16800.0,72.6876,72.7577,72.6642,72.7421,16800.0
2014-11-17 10:00:00,93.33,93.46,93.33,93.36,23100.0,72.7421,72.8435,72.7421,72.7655,23100.0
2014-11-17 10:05:00,93.39,93.42,93.28,93.31,64100.0,72.7889,72.8123,72.7032,72.7265,64100.0
2014-11-17 10:10:00,93.31,93.41,93.25,93.41,17200.0,72.7265,72.8045,72.6798,72.8045,17200.0
2014-11-17 10:15:00,93.41,93.5,93.4,93.45,17500.0,72.8045,72.8746,72.7967,72.8357,17500.0
2014-11-17 10:20:00,93.45,93.5,93.36,93.5,16100.0,72.8357,72.8746,72.7655,72.8746,16100.0
2014-11-17 10:25:00,93.51,93.62,93.51,93.59,9200.0,72.8824,72.9682,72.8824,72.9448,9200.0
2014-11-17 10:30:00,93.59,93.59,93.46,93.48,16100.0,72.9448,72.9448,72.8435,72.859,16100.0
2014-11-17 10:35:00,93.48,93.54,93.46,93.48,27900.0,72.859,72.9058,72.8435,72.859,27900.0
2014-11-17 10:40:00,93.48,93.49,93.43,93.44,18800.0,72.859,72.8668,72.8201,72.8279,18800.0
2014-11-17 10:45:00,93.44,93.46,93.4,93.44,7900.0,72.8279,72.8435,72.7967,72.8279,7900.0
2014-11-17 10:50:00,93.44,93.47,93.4,93.47,11300.0,72.8279,72.8512,72.7967,72.8512,11300.0
2014-11-17 10:55:00,93.47,93.56,93.47,93.54,20700.0,72.8512,72.9214,72.8512,72.9058,20700.0
2014-11-17 11:00:00,93.55,93.58,93.51,93.54,12300.0,72.9136,72.937,72.8824,72.9058,12300.0
2014-11-17 11:05:00,93.55,93.62,93.55,93.61,9700.0,72.9136,72.9682,72.9136,72.9604,9700.0
2014-11-17 11:10:00,93.61,93.62,93.53,93.6,8300.0,72.9604,72.9682,72.898,72.9526,8300.0
2014-11-17 11:15:00,93.61,93.66,93.6,93.65,8400.0,72.9604,72.9993,72.9526,72.9915,8400.0
2014-11-17 11:20:00,93.66,93.69,93.61,93.62,9600.0,72.9993,73.0227,72.9604,72.9682,9600.0
2014-11-17 11:25:00,93.63,93.66,93.55,93.56,9900.0,72.976,72.9993,72.9136,72.9214,9900.0
2014-11-17 11:30:00,93.56,93.56,93.5,93.51,9300.0,72.9214,72.9214,72.8746,72.8824,9300.0
2014-11-17 11:35:00,93.52,93.55,93.48,93.48,8200.0,72.8902,72.9136,72.859,72.859,8200.0
2014-11-17 11:40:00,93.48,93.48,93.45,93.47,18900.0,72.859,72.859,72.8357,72.8512,18900.0
2014-11-17 11:45:00,93.47,93.48,93.43,93.43,10900.0,72.8512,72.859,72.8201,72.8201,10900.0
2014-11-17 11:50:00,93.43,93.43,93.3,93.4,60100.0,72.8201,72.8201,72.7188,72.7967,60100.0
2014-11-17 11:55:00,93.41,93.45,93.4,93.43,18300.0,72.8045,72.8357,72.7967,72.8201,18300.0
2014-11-17 12:00:00,93.43,93.45,93.37,93.39,7700.0,72.8201,72.8357,72.7733,72.7889,7700.0
2014-11-17 12:05:00,93.39,93.39,93.35,93.36,5200.0,72.7889,72.7889,72.7577,72.7655,5200.0
2014-11-17 12:10:00,93.37,93.48,93.36,93.48,23600.0,72.7733,72.859,72.7655,72.859,23600.0
2014-11-17 12:15:00,93.48,93.51,93.46,93.49,5400.0,72.859,72.8824,72.8435,72.8668,5400.0
2014-11-17 12:20:00,93.51,93.52,93.48,93.51,5400.0,72.8824,72.8902,72.859,72.8824,5400.0
2014-11-17 12:25:00,93.5,93.55,93.49,93.5,6200.0,72.8746,72.9136,72.8668,72.8746,6200.0
2014-11-17 12:30:00,93.52,93.55,93.51,93.53,9100.0,72.8902,72.9136,72.8824,72.898,9100.0
2014-11-17 12:35:00,93.53,93.54,93.49,93.54,12000.0,72.898,72.9058,72.8668,72.9058,12000.0
2014-11-17 12:40:00,93.55,93.59,93.54,93.58,12500.0,72.9136,72.9448,72.9058,72.937,12500.0
2014-11-17 12:45:00,93.58,93.62,93.57,93.59,5800.0,72.937,72.9682,72.9292,72.9448,5800.0
2014-11-17 12:50:00,93.58,93.63,93.58,93.62,3800.0,72.937,72.976,72.937,72.9682,3800.0
2014-11-17 12:55:00,93.63,93.74,93.6,93.64,45600.0,72.976,73.0617,72.9526,72.9837,45600.0
2014-11-17 13:00:00,93.65,93.72,93.65,93.7,15100.0,72.9915,73.0461,72.9915,73.0305,15100.0
2014-11-17 13:05:00,93.72,93.76,93.7,93.76,7100.0,73.0461,73.0773,73.0305,73.0773,7100.0
2014-11-17 13:10:00,93.76,93.83,93.74,93.83,9200.0,73.0773,73.1318,73.0617,73.1318,9200.0
2014-11-17 13:15:00,93.83,93.95,93.83,93.89,11100.0,73.1318,73.2254,73.1318,73.1786,11100.0
2014-11-17 13:20:00,93.88,93.9,93.85,93.9,8300.0,73.1708,73.1864,73.1474,73.1864,8300.0
2014-11-17 13:25:00,93.91,93.92,93.88,93.89,7800.0,73.1942,73.202,73.1708,73.1786,7800.0
2014-11-17 13:30:00,93.89,93.91,93.84,93.85,14600.0,73.1786,73.1942,73.1396,73.1474,14600.0
2014-11-17 13:35:00,93.84,93.89,93.7,93.79,78700.0,73.1396,73.1786,73.0305,73.1007,78700.0
2014-11-17 13:40:00,93.78,93.85,93.78,93.83,9000.0,73.0929,73.1474,73.0929,73.1318,9000.0
2014-11-17 13:45:00,93.84,93.84,93.77,93.77,13000.0,73.1396,73.1396,73.0851,73.0851,13000.0
2014-11-17 13:50:00,93.79,93.81,93.79,93.81,7600.0,73.1007,73.1162,73.1007,73.1162,7600.0
2014-11-17 13:55:00,93.8,93.85,93.8,93.82,8100.0,73.1085,73.1474,73.1085,73.124,8100.0
2014-11-17 14:00:00,93.82,93.88,93.81,93.88,9400.0,73.124,73.1708,73.1162,73.1708,9400.0
2014-11-17 14:05:00,93.88,93.9,93.86,93.88,7700.0,73.1708,73.1864,73.1552,73.1708,7700.0
2014-11-17 14:10:00,93.88,93.96,93.88,93.95,11900.0,73.1708,73.2332,73.1708,73.2254,11900.0
2014-11-17 14:15:00,93.95,93.96,93.93,93.93,6100.0,73.2254,73.2332,73.2098,73.2098,6100.0
2014-11-17 14:20:00,93.93,93.93,93.87,93.87,10200.0,73.2098,73.2098,73.163,73.163,10200.0
2014-11-17 14:25:00,93.88,93.91,93.87,93.88,8500.0,73.1708,73.1942,73.163,73.1708,8500.0
2014-11-17 14:30:00,93.88,93.93,93.88,93.92,12300.0,73.1708,73.2098,73.1708,73.202,12300.0
2014-11-17 14:35:00,93.93,93.98,93.92,93.97,10100.0,73.2098,73.2487,73.202,73.241,10100.0
2014-11-17 14:40:00,93.97,93.98,93.95,93.97,11000.0,73.241,73.2487,73.2254,73.241,11000.0
2014-11-17 14:45:00,93.98,93.98,93.95,93.95,16600.0,73.2487,73.2487,73.2254,73.2254,16600.0
2014-11-17 14:50:00,93.95,93.98,93.93,93.97,21600.0,73.2254,73.2487,73.2098,73.241,21600.0
2014-11-17 14:55:00,93.98,94.04,93.96,93.98,21000.0,73.2487,73.2955,73.2332,73.2487,21000.0
2014-11-17 15:00:00,93.98,93.99,93.95,93.96,11800.0,73.2487,73.2565,73.2254,73.2332,11800.0
2014-11-17 15:05:00,93.96,94.0,93.93,93.99,22400.0,73.2332,73.2643,73.2098,73.2565,22400.0
2014-11-17 15:10:00,94.0,94.0,93.96,94.0,16600.0,73.2643,73.2643,73.2332,73.2643,16600.0
2014-11-17 15:15:00,94.0,94.01,93.95,93.95,18200.0,73.2643,73.2721,73.2254,73.2254,18200.0
2014-11-17 15:20:00,93.95,93.97,93.92,93.95,14200.0,73.2254,73.241,73.202,73.2254,14200.0
2014-11-17 15:25:00,93.96,93.97,93.93,93.95,18500.0,73.2332,73.241,73.2098,73.2254,18500.0
2014-11-17 15:30:00,93.95,93.99,93.94,93.96,21600.0,73.2254,73.2565,73.2176,73.2332,21600.0
2014-11-17 15:35:00,93.96,94.0,93.91,93.99,24000.0,73.2332,73.2643,73.1942,73.2565,24000.0
2014-11-17 15:40:00,94.0,94.02,93.95,93.95,33600.0,73.2643,73.2799,73.2254,73.2254,33600.0
2014-11-17 15:45:00,93.94,94.0,93.93,93.95,30100.0,73.2176,73.2643,73.2098,73.2254,30100.0
2014-11-17 15:50:00,93.95,93.97,93.87,93.89,43000.0,73.2254,73.241,73.163,73.1786,43000.0
2014-11-17 15:55:00,93.89,93.99,93.88,93.96,70000.0,73.1786,73.2565,73.1708,73.2332,70000.0
2014-11-18 09:30:00,94.02,94.16,93.95,94.16,34900.0,73.2799,73.389,73.2254,73.389,34900.0
2014-11-18 09:35:00,94.17,94.4,94.17,94.34,11700.0,73.3968,73.5761,73.3968,73.5293,11700.0
2014-11-18 09:40:00,94.34,94.51,94.31,94.48,12300.0,73.5293,73.6618,73.506,73.6385,12300.0
2014-11-18 09:45:00,94.47,94.47,94.4,94.46,8600.0,73.6307,73.6307,73.5761,73.6229,8600.0
2014-11-18 09:50:00,94.46,94.55,94.44,94.52,11000.0,73.6229,73.693,73.6073,73.6696,11000.0
2014-11-18 09:55:00,94.55,94.6,94.51,94.57,15100.0,73.693,73.732,73.6618,73.7086,15100.0
2014-11-18 10:00:00,94.57,94.59,94.49,94.51,24800.0,73.7086,73.7242,73.6462,73.6618,24800.0
2014-11-18 10:05:00,94.52,94.56,94.45,94.56,19600.0,73.6696,73.7008,73.6151,73.7008,19600.0
2014-11-18 10:10:00,94.57,94.64,94.56,94.56,11500.0,73.7086,73.7632,73.7008,73.7008,11500.0
2014-11-18 10:15:00,94.56,94.67,94.55,94.66,10200.0,73.7008,73.7865,73.693,73.7787,10200.0
2014-11-18 10:20:00,94.66,94.7,94.64,94.65,14400.0,73.7787,73.8099,73.7632,73.771,14400.0
2014-11-18 10:25:00,94.65,94.65,94.6,94.6,8800.0,73.771,73.771,73.732,73.732,8800.0
2014-11-18 10:30:00,94.6,94.6,94.55,94.55,14800.0,73.732,73.732,73.693,73.693,14800.0
2014-11-18 10:35:00,94.53,94.53,94.39,94.45,21300.0,73.6774,73.6774,73.5683,73.6151,21300.0
2014-11-18 10:40:00,94.46,94.54,94.44,94.47,13100.0,73.6229,73.6852,73.6073,73.6307,13100.0
2014-11-18 10:45:00,94.47,94.52,94.45,94.52,6600.0,73.6307,73.6696,73.6151,73.6696,6600.0
2014-11-18 10:50:00,94.53,94.57,94.51,94.57,8300.0,73.6774,73.7086,73.6618,73.7086,8300.0
2014-11-18 10:55:00,94.56,94.65,94.51,94.63,24400.0,73.7008,73.771,73.6618,73.7554,24400.0
2014-11-18 11:00:00,94.63,94.67,94.62,94.63,10700.0,73.7554,73.7865,73.7476,73.7554,10700.0
2014-11-18 11:05:00,94.63,94.72,94.62,94.72,10000.0,73.7554,73.8255,73.7476,73.8255,10000.0
2014-11-18 11:10:00,94.71,94.74,94.71,94.74,10300.0,73.8177,73.8411,73.8177,73.8411,10300.0
2014-11-18 11:15:00,94.75,94.81,94.74,94.77,9500.0,73.8489,73.8957,73.8411,73.8645,9500.0
2014-11-18 11:20:00,94.77,94.78,94.74,94.77,6600.0,73.8645,73.8723,73.8411,73.8645,6600.0
2014-11-18 11:25:00,94.78,94.79,94.67,94.69,13200.0,73.8723,73.8801,73.7865,73.8021,13200.0
2014-11-18 11:30:00,94.68,94.75,94.67,94.73,10300.0,73.7943,73.8489,73.7865,73.8333,10300.0
2014-11-18 11:35:00,94.73,94.84,94.73,94.83,19200.0,73.8333,73.919,73.8333,73.9112,19200.0
2014-11-18 11:40:00,94.83,94.87,94.81,94.81,14700.0,73.9112,73.9424,73.8957,73.8957,14700.0
2014-11-18 11:45:00,94.81,94.81,94.75,94.76,9100.0,73.8957,73.8957,73.8489,73.8567,9100.0
2014-11-18 11:50:00,94.77,94.81,94.74,94.76,13300.0,73.8645,73.8957,73.8411,73.8567,13300.0
2014-11-18 11:55:00,94.76,94.8,94.74,94.79,13500.0,73.8567,73.8879,73.8411,73.8801,13500.0
2014-11-18 12:00:00,94.79,94.8,94.63,94.64,12000.0,73.8801,73.8879,73.7554,73.7632,12000.0
2014-11-18 12:05:00,94.63,94.69,94.61,94.68,11000.0,73.7554,73.8021,73.7398,73.7943,11000.0
2014-11-18 12:10:00,94.69,94.74,94.66,94.7,11000.0,73.8021,73.8411,73.7787,73.8099,11000.0
2014-11-18 12:15:00,94.7,94.77,94.69,94.76,12900.0,73.8099,73.8645,73.8021,73.8567,12900.0
2014-11-18 12:20:00,94.76,94.76,94.7,94.7,16700.0,73.8567,73.8567,73.8099,73.8099,16700.0
2014-11-18 12:25:00,94.7,94.72,94.69,94.7,13700.0,73.8099,73.8255,73.8021,73.8099,13700.0
2014-11-18 12:30:00,94.71,94.72,94.7,94.71,9400.0,73.8177,73.8255,73.8099,73.8177,9400.0
2014-11-18 12:35:00,94.7,94.71,94.66,94.66,11400.0,73.8099,73.8177,73.7787,73.7787,11400.0
2014-11-18 12:40:00,94.66,94.67,94.64,94.66,10500.0,73.7787,73.7865,73.7632,73.7787,10500.0
2014-11-18 12:45:00,94.66,94.71,94.64,94.7,18100.0,73.7787,73.8177,73.7632,73.8099,18100.0
2014-11-18 12:50:00,94.7,94.74,94.69,94.72,6200.0,73.8099,73.8411,73.8021,73.8255,6200.0
2014-11-18 12:55:00,94.73,94.75,94.72,94.74,8300.0,73.8333,73.8489,73.8255,73.8411,8300.0
2014-11-18 13:00:00,94.74,94.74,94.69,94.69,7100.0,73.8411,73.8411,73.8021,73.8021,7100.0
2014-11-18 13:05:00,94.7,94.71,94.69,94.71,14800.0,73.8099,73.8177,73.8021,73.8177,14800.0
2014-11-18 13:10:00,94.72,94.75,94.69,94.73,9500.0,73.8255,73.8489,73.8021,73.8333,9500.0
2014-11-18 13:15:00,94.73,94.73,94.7,94.7,7800.0,73.8333,73.8333,73.8099,73.8099,7800.0
2014-11-18 13:20:00,94.71,94.82,94.71,94.77,7400.0,73.8177,73.9035,73.8177,73.8645,7400.0
2014-11-18 13:25:00,94.76,94.82,94.75,94.79,7400.0,73.8567,73.9035,73.8489,73.8801,7400.0
2014-11-18 13:30:00,94.79,94.79,94.73,94.77,4600.0,73.8801,73.8801,73.8333,73.8645,4600.0
2014-11-18 13:35:00,94.77,94.77,94.71,94.72,7500.0,73.8645,73.8645,73.8177,73.8255,7500.0
2014-11-18 13:40:00,94.72,94.73,94.7,94.71,10200.0,73.8255,73.8333,73.8099,73.8177,10200.0
2014-11-18 13:45:00,94.71,94.72,94.68,94.7,14400.0,73.8177,73.8255,73.7943,73.8099,14400.0
2014-11-18 13:50:00,94.7,94.7,94.69,94.7,13200.0,73.8099,73.8099,73.8021,73.8099,13200.0
2014-11-18 13:55:00,94.7,94.73,94.69,94.72,11100.0,73.8099,73.8333,73.8021,73.8255,11100.0
2014-11-18 14:00:00,94.72,94.83,94.72,94.83,12900.0,73.8255,73.9112,73.8255,73.9112,12900.0
2014-11-18 14:05:00,94.83,94.87,94.83,94.86,9400.0,73.9112,73.9424,73.9112,73.9346,9400.0
2014-11-18 14:10:00,94.86,94.9,94.84,94.85,15600.0,73.9346,73.9658,73.919,73.9268,15600.0
2014-11-18 14:15:00,94.85,94.85,94.82,94.84,7300.0,73.9268,73.9268,73.9035,73.919,7300.0
2014-11-18 14:20:00,94.84,94.84,94.82,94.82,7800.0,73.919,73.919,73.9035,73.9035,7800.0
2014-11-18 14:25:00,94.83,94.86,94.81,94.83,14200.0,73.9112,73.9346,73.8957,73.9112,14200.0
2014-11-18 14:30:00,94.85,94.85,94.8,94.83,10400.0,73.9268,73.9268,73.8879,73.9112,10400.0
2014-11-18 14:35:00,94.83,94.84,94.8,94.83,15100.0,73.9112,73.919,73.8879,73.9112,15100.0
2014-11-18 14:40:00,94.82,94.88,94.81,94.87,9400.0,73.9035,73.9502,73.8957,73.9424,9400.0
2014-11-18 14:45:00,94.88,94.88,94.84,94.86,9200.0,73.9502,73.9502,73.919,73.9346,9200.0
2014-11-18 14:50:00,94.86,94.86,94.82,94.83,10800.0,73.9346,73.9346,73.9035,73.9112,10800.0
2014-11-18 14:55:00,94.83,94.84,94.77,94.77,19800.0,73.9112,73.919,73.8645,73.8645,19800.0
2014-11-18 15:00:00,94.77,94.8,94.75,94.8,14700.0,73.8645,73.8879,73.8489,73.8879,14700.0
2014-11-18 15:05:00,94.81,94.9,94.81,94.89,15000.0,73.8957,73.9658,73.8957,73.958,15000.0
2014-11-18 15:10:00,94.91,94.96,94.9,94.95,17000.0,73.9736,74.0126,73.9658,74.0048,17000.0
2014-11-18 15:15:00,94.95,94.95,94.9,94.94,16000.0,74.0048,74.0048,73.9658,73.997,16000.0
2014-11-18 15:20:00,94.94,94.94,94.85,94.85,19800.0,73.997,73.997,73.9268,73.9268,19800.0
2014-11-18 15:25:00,94.85,94.86,94.85,94.85,15600.0,73.9268,73.9346,73.9268,73.9268,15600.0
2014-11-18 15:30:00,94.85,94.85,94.8,94.83,27200.0,73.9268,73.9268,73.8879,73.9112,27200.0
2014-11-18 15:35:00,94.83,94.87,94.8,94.87,16400.0,73.9112,73.9424,73.8879,73.9424,16400.0
2014-11-18 15:40:00,94.87,94.89,94.85,94.88,33500.0,73.9424,73.958,73.9268,73.9502,33500.0
2014-11-18 15:45:00,94.88,94.89,94.74,94.75,47600.0,73.9502,73.958,73.8411,73.8489,47600.0
2014-11-18 15:50:00,94.75,94.75,94.67,94.7,50100.0,73.8489,73.8489,73.7865,73.8099,50100.0
2014-11-18 15:55:00,94.7,94.76,94.67,94.74,133700.0,73.8099,73.8567,73.7865,73.8411,133700.0
2014-11-19 09:30:00,94.51,94.61,94.15,94.18,48400.0,73.6618,73.7398,73.3812,73.4046,48400.0
2014-11-19 09:35:00,94.19,94.41,94.13,94.41,35500.0,73.4124,73.5839,73.3657,73.5839,35500.0
2014-11-19 09:40:00,94.41,94.53,94.36,94.53,29200.0,73.5839,73.6774,73.5449,73.6774,29200.0
2014-11-19 09:45:00,94.53,94.56,94.48,94.49,20500.0,73.6774,73.7008,73.6385,73.6462,20500.0
2014-11-19 09:50:00,94.49,94.5,94.39,94.41,19700.0,73.6462,73.654,73.5683,73.5839,19700.0
2014-11-19 09:55:00,94.42,94.45,94.36,94.44,15400.0,73.5917,73.6151,73.5449,73.6073,15400.0
2014-11-19 10:00:00,94.44,94.46,94.38,94.39,16900.0,73.6073,73.6229,73.5605,73.5683,16900.0
2014-11-19 10:05:00,94.39,94.4,94.32,94.35,17900.0,73.5683,73.5761,73.5137,73.5371,17900.0
2014-11-19 10:10:00,94.37,94.38,94.24,94.3,36400.0,73.5527,73.5605,73.4514,73.4982,36400.0
2014-11-19 10:15:00,94.3,94.41,94.27,94.38,10600.0,73.4982,73.5839,73.4748,73.5605,10600.0
2014-11-19 10:20:00,94.39,94.41,94.37,94.38,14500.0,73.5683,73.5839,73.5527,73.5605,14500.0
2014-11-19 10:25:00,94.38,94.38,94.25,94.27,16700.0,73.5605,73.5605,73.4592,73.4748,16700.0
2014-11-19 10:30:00,94.28,94.33,94.26,94.27,10700.0,73.4826,73.5215,73.467,73.4748,10700.0
2014-11-19 10:35:00,94.27,94.3,94.21,94.21,17100.0,73.4748,73.4982,73.428,73.428,17100.0
2014-11-19 10:40:00,94.22,94.22,94.11,94.16,13800.0,73.4358,73.4358,73.3501,73.389,13800.0
2014-11-19 10:45:00,94.16,94.17,94.13,94.15,12700.0,73.389,73.3968,73.3657,73.3812,12700.0
2014-11-19 10:50:00,94.13,94.23,94.11,94.23,11900.0,73.3657,73.4436,73.3501,73.4436,11900.0
2014-11-19 10:55:00,94.26,94.27,94.18,94.18,12000.0,73.467,73.4748,73.4046,73.4046,12000.0
2014-11-19 11:00:00,94.18,94.18,94.08,94.09,10200.0,73.4046,73.4046,73.3267,73.3345,10200.0
2014-11-19 11:05:00,94.08,94.26,94.06,94.25,9900.0,73.3267,73.467,73.3111,73.4592,9900.0
2014-11-19 11:10:00,94.25,94.28,94.22,94.28,7700.0,73.4592,73.4826,73.4358,73.4826,7700.0
2014-11-19 11:15:00,94.27,94.28,94.23,94.24,9800.0,73.4748,73.4826,73.4436,73.4514,9800.0
2014-11-19 11:20:00,94.22,94.22,94.16,94.21,7900.0,73.4358,73.4358,73.389,73.428,7900.0
2014-11-19 11:25:00,94.22,94.22,94.15,94.15,6600.0,73.4358,73.4358,73.3812,73.3812,6600.0
2014-11-19 11:30:00,94.17,94.25,94.16,94.23,9000.0,73.3968,73.4592,73.389,73.4436,9000.0
2014-11-19 11:35:00,94.24,94.25,94.2,94.2,6500.0,73.4514,73.4592,73.4202,73.4202,6500.0
2014-11-19 11:40:00,94.21,94.26,94.21,94.24,10500.0,73.428,73.467,73.428,73.4514,10500.0
2014-11-19 11:45:00,94.24,94.26,94.23,94.23,6800.0,73.4514,73.467,73.4436,73.4436,6800.0
2014-11-19 11:50:00,94.23,94.29,94.23,94.28,9800.0,73.4436,73.4904,73.4436,73.4826,9800.0
2014-11-19 11:55:00,94.28,94.34,94.28,94.32,10600.0,73.4826,73.5293,73.4826,73.5137,10600.0
2014-11-19 12:00:00,94.35,94.36,94.34,94.36,6900.0,73.5371,73.5449,73.5293,73.5449,6900.0
2014-11-19 12:05:00,94.36,94.41,94.35,94.4,6500.0,73.5449,73.5839,73.5371,73.5761,6500.0
2014-11-19 12:10:00,94.41,94.42,94.37,94.37,7600.0,73.5839,73.5917,73.5527,73.5527,7600.0
2014-11-19 12:15:00,94.38,94.4,94.37,94.39,7200.0,73.5605,73.5761,73.5527,73.5683,7200.0
2014-11-19 12:20:00,94.39,94.4,94.36,94.38,12000.0,73.5683,73.5761,73.5449,73.5605,12000.0
2014-11-19 12:25:00,94.38,94.39,94.32,94.32,7300.0,73.5605,73.5683,73.5137,73.5137,7300.0
2014-11-19 12:30:00,94.32,94.33,94.28,94.31,5700.0,73.5137,73.5215,73.4826,73.506,5700.0
2014-11-19 12:35:00,94.31,94.32,94.25,94.28,8700.0,73.506,73.5137,73.4592,73.4826,8700.0
2014-11-19 12:40:00,94.28,94.31,94.25,94.31,7300.0,73.4826,73.506,73.4592,73.506,7300.0
2014-11-19 12:45:00,94.31,94.31,94.28,94.29,6000.0,73.506,73.506,73.4826,73.4904,6000.0
2014-11-19 12:50:00,94.3,94.33,94.27,94.28,7400.0,73.4982,73.5215,73.4748,73.4826,7400.0
2014-11-19 12:55:00,94.28,94.38,94.28,94.37,14300.0,73.4826,73.5605,73.4826,73.5527,14300.0
2014-11-19 13:00:00,94.38,94.38,94.31,94.33,8300.0,73.5605,73.5605,73.506,73.5215,8300.0
2014-11-19 13:05:00,94.33,94.34,94.29,94.29,6400.0,73.5215,73.5293,73.4904,73.4904,6400.0
2014-11-19 13:10:00,94.3,94.31,94.29,94.31,6800.0,73.4982,73.506,73.4904,73.506,6800.0
2014-11-19 13:15:00,94.31,94.31,94.2,94.28,44300.0,73.506,73.506,73.4202,73.4826,44300.0
2014-11-19 13:20:00,94.28,94.31,94.26,94.3,6200.0,73.4826,73.506,73.467,73.4982,6200.0
2014-11-19 13:25:00,94.3,94.34,94.3,94.31,7500.0,73.4982,73.5293,73.4982,73.506,7500.0
2014-11-19 13:30:00,94.32,94.36,94.29,94.34,8700.0,73.5137,73.5449,73.4904,73.5293,8700.0
2014-11-19 13:35:00,94.35,94.39,94.34,94.37,7600.0,73.5371,73.5683,73.5293,73.5527,7600.0
2014-11-19 13:40:00,94.37,94.41,94.37,94.4,5600.0,73.5527,73.5839,73.5527,73.5761,5600.0
2014-11-19 13:45:00,94.4,94.41,94.35,94.35,13900.0,73.5761,73.5839,73.5371,73.5371,13900.0
2014-11-19 13:50:00,94.35,94.4,94.33,94.37,10700.0,73.5371,73.5761,73.5215,73.5527,10700.0
2014-11-19 13:55:00,94.38,94.39,94.29,94.3,8300.0,73.5605,73.5683,73.4904,73.4982,8300.0
2014-11-19 14:00:00,94.3,94.59,94.28,94.54,26500.0,73.4982,73.7242,73.4826,73.6852,26500.0
2014-11-19 14:05:00,94.53,94.53,94.46,94.47,14500.0,73.6774,73.6774,73.6229,73.6307,14500.0
2014-11-19 14:10:00,94.47,94.54,94.45,94.5,11100.0,73.6307,73.6852,73.6151,73.654,11100.0
2014-11-19 14:15:00,94.5,94.58,94.5,94.56,10500.0,73.654,73.7164,73.654,73.7008,10500.0
2014-11-19 14:20:00,94.56,94.57,94.31,94.32,15500.0,73.7008,73.7086,73.506,73.5137,15500.0
2014-11-19 14:25:00,94.33,94.39,94.33,94.33,12200.0,73.5215,73.5683,73.5215,73.5215,12200.0
2014-11-19 14:30:00,94.33,94.45,94.33,94.41,19400.0,73.5215,73.6151,73.5215,73.5839,19400.0
2014-11-19 14:35:00,94.41,94.42,94.29,94.41,16700.0,73.5839,73.5917,73.4904,73.5839,16700.0
2014-11-19 14:40:00,94.41,94.41,94.32,94.36,8700.0,73.5839,73.5839,73.5137,73.5449,8700.0
2014-11-19 14:45:00,94.36,94.37,94.26,94.31,18200.0,73.5449,73.5527,73.467,73.506,18200.0
2014-11-19 14:50:00,94.31,94.42,94.29,94.4,11000.0,73.506,73.5917,73.4904,73.5761,11000.0
2014-11-19 14:55:00,94.39,94.45,94.37,94.4,9100.0,73.5683,73.6151,73.5527,73.5761,9100.0
2014-11-19 15:00:00,94.41,94.44,94.38,94.39,12800.0,73.5839,73.6073,73.5605,73.5683,12800.0
2014-11-19 15:05:00,94.39,94.41,94.36,94.36,15800.0,73.5683,73.5839,73.5449,73.5449,15800.0
2014-11-19 15:10:00,94.37,94.45,94.35,94.39,19200.0,73.5527,73.6151,73.5371,73.5683,19200.0
2014-11-19 15:15:00,94.39,94.55,94.37,94.54,17500.0,73.5683,73.693,73.5527,73.6852,17500.0
2014-11-19 15:20:00,94.55,94.65,94.55,94.6,17100.0,73.693,73.771,73.693,73.732,17100.0
2014-11-19 15:25:00,94.6,94.6,94.5,94.51,16000.0,73.732,73.732,73.654,73.6618,16000.0
2014-11-19 15:30:00,94.5,94.61,94.5,94.6,27100.0,73.654,73.7398,73.654,73.732,27100.0
2014-11-19 15:35:00,94.6,94.63,94.55,94.57,31700.0,73.732,73.7554,73.693,73.7086,31700.0
2014-11-19 15:40:00,94.55,94.58,94.43,94.54,21900.0,73.693,73.7164,73.5995,73.6852,21900.0
2014-11-19 15:45:00,94.53,94.56,94.49,94.53,31300.0,73.6774,73.7008,73.6462,73.6774,31300.0
2014-11-19 15:50:00,94.53,94.6,94.52,94.6,25000.0,73.6774,73.732,73.6696,73.732,25000.0
2014-11-19 15:55:00,94.6,94.66,94.55,94.66,100600.0,73.732,73.7787,73.693,73.7787,100600.0
2014-11-20 09:30:00,94.04,94.08,93.88,93.97,37100.0,73.2955,73.3267,73.1708,73.241,37100.0
2014-11-20 09:35:00,93.97,94.22,93.97,94.1,22800.0,73.241,73.4358,73.241,73.3423,22800.0
2014-11-20 09:40:00,94.1,94.27,94.1,94.23,10600.0,73.3423,73.4748,73.3423,73.4436,10600.0
2014-11-20 09:45:00,94.23,94.4,94.13,94.38,18100.0,73.4436,73.5761,73.3657,73.5605,18100.0
2014-11-20 09:50:00,94.4,94.4,94.28,94.38,13200.0,73.5761,73.5761,73.4826,73.5605,13200.0
2014-11-20 09:55:00,94.38,94.46,94.3,94.45,21700.0,73.5605,73.6229,73.4982,73.6151,21700.0
2014-11-20 10:00:00,94.45,94.66,94.42,94.6,20300.0,73.6151,73.7787,73.5917,73.732,20300.0
2014-11-20 10:05:00,94.6,94.75,94.6,94.7,14000.0,73.732,73.8489,73.732,73.8099,14000.0
2014-11-20 10:10:00,94.7,94.7,94.55,94.59,12500.0,73.8099,73.8099,73.693,73.7242,12500.0
2014-11-20 10:15:00,94.59,94.66,94.46,94.46,16000.0,73.7242,73.7787,73.6229,73.6229,16000.0
2014-11-20 10:20:00,94.46,94.6,94.44,94.56,7600.0,73.6229,73.732,73.6073,73.7008,7600.0
2014-11-20 10:25:00,94.58,94.65,94.55,94.56,7700.0,73.7164,73.771,73.693,73.7008,7700.0
2014-11-20 10:30:00,94.56,94.71,94.56,94.66,14700.0,73.7008,73.8177,73.7008,73.7787,14700.0
2014-11-20 10:35:00,94.68,94.8,94.68,94.8,15300.0,73.7943,73.8879,73.7943,73.8879,15300.0
2014-11-20 10:40:00,94.8,94.9,94.78,94.9,11900.0,73.8879,73.9658,73.8723,73.9658,11900.0
2014-11-20 10:45:00,94.88,94.89,94.71,94.71,13200.0,73.9502,73.958,73.8177,73.8177,13200.0
2014-11-20 10:50:00,94.73,94.86,94.73,94.86,8400.0,73.8333,73.9346,73.8333,73.9346,8400.0
2014-11-20 10:55:00,94.86,94.93,94.82,94.85,28300.0,73.9346,73.9892,73.9035,73.9268,28300.0
2014-11-20 11:00:00,94.85,94.88,94.8,94.87,7800.0,73.9268,73.9502,73.8879,73.9424,7800.0
2014-11-20 11:05:00,94.85,94.9,94.81,94.87,8800.0,73.9268,73.9658,73.8957,73.9424,8800.0
2014-11-20 11:10:00,94.87,94.97,94.86,94.95,9400.0,73.9424,74.0204,73.9346,74.0048,9400.0
2014-11-20 11:15:00,94.95,95.0,94.94,94.99,10900.0,74.0048,74.0437,73.997,74.0359,10900.0
2014-11-20 11:20:00,94.99,95.0,94.87,94.9,13200.0,74.0359,74.0437,73.9424,73.9658,13200.0
2014-11-20 11:25:00,94.9,94.95,94.82,94.85,18600.0,73.9658,74.0048,73.9035,73.9268,18600.0
2014-11-20 11:30:00,94.85,94.95,94.85,94.92,8100.0,73.9268,74.0048,73.9268,73.9814,8100.0
2014-11-20 11:35:00,94.94,94.98,94.87,94.88,9600.0,73.997,74.0282,73.9424,73.9502,9600.0
2014-11-20 11:40:00,94.87,94.87,94.78,94.79,14400.0,73.9424,73.9424,73.8723,73.8801,14400.0
2014-11-20 11:45:00,94.78,94.84,94.76,94.83,10800.0,73.8723,73.919,73.8567,73.9112,10800.0
2014-11-20 11:50:00,94.83,94.83,94.78,94.81,11000.0,73.9112,73.9112,73.8723,73.8957,11000.0
2014-11-20 11:55:00,94.82,94.85,94.76,94.78,7600.0,73.9035,73.9268,73.8567,73.8723,7600.0
2014-11-20 12:00:00,94.77,94.79,94.74,94.76,7100.0,73.8645,73.8801,73.8411,73.8567,7100.0
2014-11-20 12:05:00,94.76,94.83,94.75,94.79,6700.0,73.8567,73.9112,73.8489,73.8801,6700.0
2014-11-20 12:10:00,94.79,94.88,94.79,94.88,9400.0,73.8801,73.9502,73.8801,73.9502,9400.0
2014-11-20 12:15:00,94.88,94.93,94.85,94.9,6700.0,73.9502,73.9892,73.9268,73.9658,6700.0
2014-11-20 12:20:00,94.9,94.94,94.9,94.91,8000.0,73.9658,73.997,73.9658,73.9736,8000.0
2014-11-20 12:25:00,94.91,94.92,94.82,94.85,7100.0,73.9736,73.9814,73.9035,73.9268,7100.0
2014-11-20 12:30:00,94.85,94.94,94.85,94.92,10500.0,73.9268,73.997,73.9268,73.9814,10500.0
2014-11-20 12:35:00,94.93,94.95,94.87,94.87,5400.0,73.9892,74.0048,73.9424,73.9424,5400.0
2014-11-20 12:40:00,94.87,94.87,94.75,94.75,11000.0,73.9424,73.9424,73.8489,73.8489,11000.0
2014-11-20 12:45:00,94.76,94.81,94.72,94.73,19000.0,73.8567,73.8957,73.8255,73.8333,19000.0
2014-11-20 12:50:00,94.73,94.75,94.69,94.74,6700.0,73.8333,73.8489,73.8021,73.8411,6700.0
2014-11-20 12:55:00,94.74,94.82,94.71,94.76,7400.0,73.8411,73.9035,73.8177,73.8567,7400.0
2014-11-20 13:00:00,94.77,94.84,94.76,94.8,9500.0,73.8645,73.919,73.8567,73.8879,9500.0
2014-11-20 13:05:00,94.8,94.8,94.76,94.79,10100.0,73.8879,73.8879,73.8567,73.8801,10100.0
2014-11-20 13:10:00,94.78,94.78,94.72,94.76,6800.0,73.8723,73.8723,73.8255,73.8567,6800.0
2014-11-20 13:15:00,94.76,94.8,94.74,94.77,7600.0,73.8567,73.8879,73.8411,73.8645,7600.0
2014-11-20 13:20:00,94.76,94.77,94.7,94.73,7200.0,73.8567,73.8645,73.8099,73.8333,7200.0
2014-11-20 13:25:00,94.72,94.73,94.7,94.71,6700.0,73.8255,73.8333,73.8099,73.8177,6700.0
2014-11-20 13:30:00,94.73,94.77,94.73,94.77,6000.0,73.8333,73.8645,73.8333,73.8645,6000.0
2014-11-20 13:35:00,94.78,94.79,94.72,94.73,10300.0,73.8723,73.8801,73.8255,73.8333,10300.0
2014-11-20 13:40:00,94.72,94.76,94.71,94.76,21500.0,73.8255,73.8567,73.8177,73.8567,21500.0
2014-11-20 13:45:00,94.75,94.82,94.74,94.81,6100.0,73.8489,73.9035,73.8411,73.8957,6100.0
2014-11-20 13:50:00,94.81,94.88,94.8,94.87,32000.0,73.8957,73.9502,73.8879,73.9424,32000.0
2014-11-20 13:55:00,94.87,94.89,94.83,94.83,6800.0,73.9424,73.958,73.9112,73.9112,6800.0
2014-11-20 14:00:00,94.83,94.94,94.82,94.87,25300.0,73.9112,73.997,73.9035,73.9424,25300.0
2014-11-20 14:05:00,94.87,94.93,94.83,94.91,25400.0,73.9424,73.9892,73.9112,73.9736,25400.0
2014-11-20 14:10:00,94.91,94.91,94.87,94.89,11500.0,73.9736,73.9736,73.9424,73.958,11500.0
2014-11-20 14:15:00,94.9,94.94,94.86,94.88,10000.0,73.9658,73.997,73.9346,73.9502,10000.0
2014-11-20 14:20:00,94.88,94.96,94.87,94.94,18000.0,73.9502,74.0126,73.9424,73.997,18000.0
2014-11-20 14:25:00,94.94,94.95,94.91,94.91,9000.0,73.997,74.0048,73.9736,73.9736,9000.0
2014-11-20 14:30:00,94.91,94.93,94.89,94.9,12300.0,73.9736,73.9892,73.958,73.9658,12300.0
2014-11-20 14:35:00,94.9,94.9,94.85,94.87,19200.0,73.9658,73.9658,73.9268,73.9424,19200.0
2014-11-20 14:40:00,94.88,94.95,94.84,94.93,36600.0,73.9502,74.0048,73.919,73.9892,36600.0
2014-11-20 14:45:00,94.93,94.94,94.91,94.92,5400.0,73.9892,73.997,73.9736,73.9814,5400.0
2014-11-20 14:50:00,94.92,94.96,94.89,94.96,10400.0,73.9814,74.0126,73.958,74.0126,10400.0
2014-11-20 14:55:00,94.96,94.97,94.91,94.91,19700.0,74.0126,74.0204,73.9736,73.9736,19700.0
2014-11-20 15:00:00,94.91,94.94,94.84,94.89,39300.0,73.9736,73.997,73.919,73.958,39300.0
2014-11-20 15:05:00,94.89,94.91,94.88,94.91,11400.0,73.958,73.9736,73.9502,73.9736,11400.0
2014-11-20 15:10:00,94.91,94.92,94.88,94.88,25600.0,73.9736,73.9814,73.9502,73.9502,25600.0
2014-11-20 15:15:00,94.88,94.91,94.85,94.91,60300.0,73.9502,73.9736,73.9268,73.9736,60300.0
2014-11-20 15:20:00,94.91,94.93,94.83,94.91,54700.0,73.9736,73.9892,73.9112,73.9736,54700.0
2014-11-20 15:25:00,94.9,94.96,94.88,94.9,26000.0,73.9658,74.0126,73.9502,73.9658,26000.0
2014-11-20 15:30:00,94.89,95.0,94.89,94.96,49000.0,73.958,74.0437,73.958,74.0126,49000.0
2014-11-20 15:35:00,94.96,95.08,94.96,95.05,38800.0,74.0126,74.1061,74.0126,74.0827,38800.0
2014-11-20 15:40:00,95.05,95.09,95.03,95.06,27600.0,74.0827,74.1139,74.0671,74.0905,27600.0
2014-11-20 15:45:00,95.06,95.06,94.99,95.02,49100.0,74.0905,74.0905,74.0359,74.0593,49100.0
2014-11-20 15:50:00,95.02,95.05,94.99,95.0,54000.0,74.0593,74.0827,74.0359,74.0437,54000.0
2014-11-20 15:55:00,95.0,95.11,94.99,95.1,72500.0,74.0437,74.1295,74.0359,74.1217,72500.0
2014-11-21 09:30:00,96.24,96.42,96.16,96.34,160800.0,75.0102,75.1505,74.9479,75.0881,160800.0
2014-11-21 09:35:00,96.34,96.34,96.14,96.28,21900.0,75.0881,75.0881,74.9323,75.0414,21900.0
2014-11-21 09:40:00,96.29,96.37,96.28,96.33,18500.0,75.0492,75.1115,75.0414,75.0804,18500.0
2014-11-21 09:45:00,96.35,96.37,96.21,96.27,25500.0,75.0959,75.1115,74.9868,75.0336,25500.0
2014-11-21 09:50:00,96.27,96.41,96.23,96.35,16100.0,75.0336,75.1427,75.0024,75.0959,16100.0
2014-11-21 09:55:00,96.35,96.42,96.32,96.37,12200.0,75.0959,75.1505,75.0726,75.1115,12200.0
2014-11-21 10:00:00,96.37,96.53,96.37,96.51,21300.0,75.1115,75.2362,75.1115,75.2206,21300.0
2014-11-21 10:05:00,96.51,96.52,96.43,96.46,20600.0,75.2206,75.2284,75.1583,75.1817,20600.0
2014-11-21 10:10:00,96.46,96.51,96.37,96.5,13300.0,75.1817,75.2206,75.1115,75.2129,13300.0
2014-11-21 10:15:00,96.53,96.54,96.37,96.44,20300.0,75.2362,75.244,75.1115,75.1661,20300.0
2014-11-21 10:20:00,96.43,96.43,96.32,96.42,9500.0,75.1583,75.1583,75.0726,75.1505,9500.0
2014-11-21 10:25:00,96.44,96.47,96.39,96.39,10300.0,75.1661,75.1895,75.1271,75.1271,10300.0
2014-11-21 10:30:00,96.4,96.43,96.35,96.38,10100.0,75.1349,75.1583,75.0959,75.1193,10100.0
2014-11-21 10:35:00,96.38,96.38,96.28,96.36,19000.0,75.1193,75.1193,75.0414,75.1037,19000.0
2014-11-21 10:40:00,96.37,96.4,96.33,96.33,9400.0,75.1115,75.1349,75.0804,75.0804,9400.0
2014-11-21 10:45:00,96.36,96.41,96.34,96.34,7100.0,75.1037,75.1427,75.0881,75.0881,7100.0
2014-11-21 10:50:00,96.34,96.34,96.29,96.3,12500.0,75.0881,75.0881,75.0492,75.057,12500.0
2014-11-21 10:55:00,96.32,96.35,96.3,96.33,11000.0,75.0726,75.0959,75.057,75.0804,11000.0
2014-11-21 11:00:00,96.33,96.33,96.23,96.27,9200.0,75.0804,75.0804,75.0024,75.0336,9200.0
2014-11-21 11:05:00,96.27,96.27,96.2,96.23,10300.0,75.0336,75.0336,74.979,75.0024,10300.0
2014-11-21 11:10:00,96.23,96.34,96.19,96.33,7500.0,75.0024,75.0881,74.9712,75.0804,7500.0
2014-11-21 11:15:00,96.33,96.33,96.28,96.29,5000.0,75.0804,75.0804,75.0414,75.0492,5000.0
2014-11-21 11:20:00,96.29,96.3,96.26,96.27,4800.0,75.0492,75.057,75.0258,75.0336,4800.0
2014-11-21 11:25:00,96.28,96.28,96.22,96.23,7800.0,75.0414,75.0414,74.9946,75.0024,7800.0
2014-11-21 11:30:00,96.24,96.25,96.2,96.22,6900.0,75.0102,75.018,74.979,74.9946,6900.0
2014-11-21 11:35:00,96.22,96.22,96.15,96.16,10400.0,74.9946,74.9946,74.9401,74.9479,10400.0
2014-11-21 11:40:00,96.16,96.32,96.16,96.29,16200.0,74.9479,75.0726,74.9479,75.0492,16200.0
2014-11-21 11:45:00,96.29,96.32,96.27,96.29,6000.0,75.0492,75.0726,75.0336,75.0492,6000.0
2014-11-21 11:50:00,96.29,96.31,96.27,96.28,5400.0,75.0492,75.0648,75.0336,75.0414,5400.0
2014-11-21 11:55:00,96.28,96.29,96.23,96.28,5400.0,75.0414,75.0492,75.0024,75.0414,5400.0
2014-11-21 12:00:00,96.28,96.29,96.23,96.27,6400.0,75.0414,75.0492,75.0024,75.0336,6400.0
2014-11-21 12:05:00,96.27,96.27,96.17,96.18,4900.0,75.0336,75.0336,74.9557,74.9634,4900.0
2014-11-21 12:10:00,96.2,96.24,96.13,96.14,6200.0,74.979,75.0102,74.9245,74.9323,6200.0
2014-11-21 12:15:00,96.14,96.16,96.05,96.06,10800.0,74.9323,74.9479,74.8621,74.8699,10800.0
2014-11-21 12:20:00,96.06,96.09,96.05,96.08,6300.0,74.8699,74.8933,74.8621,74.8855,6300.0
2014-11-21 12:25:00,96.09,96.13,96.05,96.07,6800.0,74.8933,74.9245,74.8621,74.8777,6800.0
2014-11-21 12:30:00,96.07,96.11,96.04,96.06,6100.0,74.8777,74.9089,74.8543,74.8699,6100.0
2014-11-21 12:35:00,96.06,96.13,96.06,96.09,4800.0,74.8699,74.9245,74.8699,74.8933,4800.0
2014-11-21 12:40:00,96.09,96.13,96.05,96.08,8900.0,74.8933,74.9245,74.8621,74.8855,8900.0
2014-11-21 12:45:00,96.09,96.09,96.05,96.06,6400.0,74.8933,74.8933,74.8621,74.8699,6400.0
2014-11-21 12:50:00,96.06,96.09,96.0,96.0,5600.0,74.8699,74.8933,74.8232,74.8232,5600.0
2014-11-21 12:55:00,96.0,96.04,95.95,96.02,5000.0,74.8232,74.8543,74.7842,74.8387,5000.0
2014-11-21 13:00:00,96.02,96.1,95.96,96.05,29800.0,74.8387,74.9011,74.792,74.8621,29800.0
2014-11-21 13:05:00,96.05,96.05,95.95,95.97,13500.0,74.8621,74.8621,74.7842,74.7998,13500.0
2014-11-21 13:10:00,95.98,96.03,95.98,96.01,7600.0,74.8076,74.8465,74.8076,74.8309,7600.0
2014-11-21 13:15:00,96.02,96.04,95.98,95.98,9500.0,74.8387,74.8543,74.8076,74.8076,9500.0
2014-11-21 13:20:00,95.98,96.0,95.94,95.95,6000.0,74.8076,74.8232,74.7764,74.7842,6000.0
2014-11-21 13:25:00,95.95,95.95,95.87,95.91,10400.0,74.7842,74.7842,74.7218,74.753,10400.0
2014-11-21 13:30:00,95.91,95.94,95.85,95.92,6500.0,74.753,74.7764,74.7062,74.7608,6500.0
2014-11-21 13:35:00,95.92,95.96,95.9,95.93,6400.0,74.7608,74.792,74.7452,74.7686,6400.0
2014-11-21 13:40:00,95.94,95.95,95.91,95.92,7900.0,74.7764,74.7842,74.753,74.7608,7900.0
2014-11-21 13:45:00,95.93,96.0,95.92,95.99,9800.0,74.7686,74.8232,74.7608,74.8154,9800.0
2014-11-21 13:50:00,95.99,96.04,95.96,96.04,7300.0,74.8154,74.8543,74.792,74.8543,7300.0
2014-11-21 13:55:00,96.04,96.05,95.99,95.99,9900.0,74.8543,74.8621,74.8154,74.8154,9900.0
2014-11-21 14:00:00,95.99,96.09,95.98,96.08,9700.0,74.8154,74.8933,74.8076,74.8855,9700.0
2014-11-21 14:05:00,96.08,96.08,96.04,96.07,12500.0,74.8855,74.8855,74.8543,74.8777,12500.0
2014-11-21 14:10:00,96.08,96.09,96.04,96.05,6700.0,74.8855,74.8933,74.8543,74.8621,6700.0
2014-11-21 14:15:00,96.05,96.05,96.01,96.01,6200.0,74.8621,74.8621,74.8309,74.8309,6200.0
2014-11-21 14:20:00,96.01,96.01,95.89,95.91,8300.0,74.8309,74.8309,74.7374,74.753,8300.0
2014-11-21 14:25:00,95.91,95.91,95.87,95.87,10900.0,74.753,74.753,74.7218,74.7218,10900.0
2014-11-21 14:30:00,95.88,95.94,95.81,95.94,7700.0,74.7296,74.7764,74.6751,74.7764,7700.0
2014-11-21 14:35:00,95.95,95.96,95.79,95.79,26400.0,74.7842,74.792,74.6595,74.6595,26400.0
2014-11-21 14:40:00,95.8,95.93,95.8,95.89,17400.0,74.6673,74.7686,74.6673,74.7374,17400.0
2014-11-21 14:45:00,95.88,95.88,95.83,95.88,8200.0,74.7296,74.7296,74.6907,74.7296,8200.0
2014-11-21 14:50:00,95.88,95.96,95.87,95.95,6600.0,74.7296,74.792,74.7218,74.7842,6600.0
2014-11-21 14:55:00,95.94,95.94,95.86,95.91,10800.0,74.7764,74.7764,74.714,74.753,10800.0
2014-11-21 15:00:00,95.91,96.0,95.9,95.99,14900.0,74.753,74.8232,74.7452,74.8154,14900.0
2014-11-21 15:05:00,95.99,95.99,95.92,95.93,10300.0,74.8154,74.8154,74.7608,74.7686,10300.0
2014-11-21 15:10:00,95.93,96.01,95.91,95.98,9300.0,74.7686,74.8309,74.753,74.8076,9300.0
2014-11-21 15:15:00,95.98,95.99,95.93,95.98,11000.0,74.8076,74.8154,74.7686,74.8076,11000.0
2014-11-21 15:20:00,95.98,95.99,95.88,95.92,17200.0,74.8076,74.8154,74.7296,74.7608,17200.0
2014-11-21 15:25:00,95.92,95.99,95.89,95.99,12100.0,74.7608,74.8154,74.7374,74.8154,12100.0
2014-11-21 15:30:00,96.0,96.06,95.98,96.04,16500.0,74.8232,74.8699,74.8076,74.8543,16500.0
2014-11-21 15:35:00,96.05,96.09,96.01,96.02,22700.0,74.8621,74.8933,74.8309,74.8387,22700.0
2014-11-21 15:40:00,96.02,96.05,96.01,96.04,21600.0,74.8387,74.8621,74.8309,74.8543,21600.0
2014-11-21 15:45:00,96.04,96.07,95.93,95.93,51500.0,74.8543,74.8777,74.7686,74.7686,51500.0
2014-11-21 15:50:00,95.93,95.98,95.85,95.86,37800.0,74.7686,74.8076,74.7062,74.714,37800.0
2014-11-21 15:55:00,95.86,95.9,95.83,95.9,67100.0,74.714,74.7452,74.6907,74.7452,67100.0
2014-11-24 09:30:00,96.03,96.34,95.94,96.33,25800.0,74.8465,75.0881,74.7764,75.0804,25800.0
2014-11-24 09:35:00,96.32,96.32,96.11,96.21,8500.0,75.0726,75.0726,74.9089,74.9868,8500.0
2014-11-24 09:40:00,96.21,96.22,95.87,95.99,7700.0,74.9868,74.9946,74.7218,74.8154,7700.0
2014-11-24 09:45:00,95.93,95.98,95.89,95.98,8900.0,74.7686,74.8076,74.7374,74.8076,8900.0
2014-11-24 09:50:00,95.95,95.95,95.82,95.86,7200.0,74.7842,74.7842,74.6829,74.714,7200.0
2014-11-24 09:55:00,95.88,95.93,95.85,95.9,8000.0,74.7296,74.7686,74.7062,74.7452,8000.0
2014-11-24 10:00:00,95.87,96.01,95.84,95.98,4700.0,74.7218,74.8309,74.6984,74.8076,4700.0
2014-11-24 10:05:00,95.98,96.06,95.9,96.06,7100.0,74.8076,74.8699,74.7452,74.8699,7100.0
2014-11-24 10:10:00,96.04,96.05,95.95,95.97,4600.0,74.8543,74.8621,74.7842,74.7998,4600.0
2014-11-24 10:15:00,95.99,95.99,95.94,95.96,3800.0,74.8154,74.8154,74.7764,74.792,3800.0
2014-11-24 10:20:00,95.96,95.98,95.92,95.95,5900.0,74.792,74.8076,74.7608,74.7842,5900.0
2014-11-24 10:25:00,95.95,96.01,95.95,95.99,5800.0,74.7842,74.8309,74.7842,74.8154,5800.0
2014-11-24 10:30:00,96.01,96.01,95.98,96.0,3600.0,74.8309,74.8309,74.8076,74.8232,3600.0
2014-11-24 10:35:00,96.0,96.02,95.94,95.94,4000.0,74.8232,74.8387,74.7764,74.7764,4000.0
2014-11-24 10:40:00,95.95,96.0,95.93,95.97,8700.0,74.7842,74.8232,74.7686,74.7998,8700.0
2014-11-24 10:45:00,95.98,95.98,95.9,95.91,6700.0,74.8076,74.8076,74.7452,74.753,6700.0
2014-11-24 10:50:00,95.91,95.91,95.84,95.84,6400.0,74.753,74.753,74.6984,74.6984,6400.0
2014-11-24 10:55:00,95.85,95.85,95.79,95.84,8900.0,74.7062,74.7062,74.6595,74.6984,8900.0
2014-11-24 11:00:00,95.86,95.9,95.86,95.87,5400.0,74.714,74.7452,74.714,74.7218,5400.0
2014-11-24 11:05:00,95.87,95.89,95.83,95.84,4600.0,74.7218,74.7374,74.6907,74.6984,4600.0
2014-11-24 11:10:00,95.83,95.88,95.82,95.88,3500.0,74.6907,74.7296,74.6829,74.7296,3500.0
2014-11-24 11:15:00,95.88,95.89,95.83,95.84,2900.0,74.7296,74.7374,74.6907,74.6984,2900.0
2014-11-24 11:20:00,95.83,95.86,95.82,95.83,2900.0,74.6907,74.714,74.6829,74.6907,2900.0
2014-11-24 11:25:00,95.83,95.84,95.81,95.84,1100.0,74.6907,74.6984,74.6751,74.6984,1100.0
2014-11-24 11:30:00,95.84,95.87,95.82,95.82,2700.0,74.6984,74.7218,74.6829,74.6829,2700.0
2014-11-24 11:35:00,95.81,95.83,95.78,95.81,6100.0,74.6751,74.6907,74.6517,74.6751,6100.0
2014-11-24 11:40:00,95.81,95.81,95.76,95.78,5800.0,74.6751,74.6751,74.6361,74.6517,5800.0
2014-11-24 11:45:00,95.78,95.8,95.77,95.79,3300.0,74.6517,74.6673,74.6439,74.6595,3300.0
2014-11-24 11:50:00,95.79,95.83,95.78,95.83,2800.0,74.6595,74.6907,74.6517,74.6907,2800.0
2014-11-24 11:55:00,95.83,95.88,95.82,95.85,3700.0,74.6907,74.7296,74.6829,74.7062,3700.0
2014-11-24 12:00:00,95.84,95.84,95.8,95.83,4900.0,74.6984,74.6984,74.6673,74.6907,4900.0
2014-11-24 12:05:00,95.82,95.86,95.82,95.85,8700.0,74.6829,74.714,74.6829,74.7062,8700.0
2014-11-24 12:10:00,95.85,95.86,95.84,95.86,9600.0,74.7062,74.714,74.6984,74.714,9600.0
2014-11-24 12:15:00,95.85,95.86,95.84,95.85,3100.0,74.7062,74.714,74.6984,74.7062,3100.0
2014-11-24 12:20:00,95.85,95.96,95.85,95.94,17400.0,74.7062,74.792,74.7062,74.7764,17400.0
2014-11-24 12:25:00,95.95,95.96,95.93,95.94,2700.0,74.7842,74.792,74.7686,74.7764,2700.0
2014-11-24 12:30:00,95.94,95.94,95.86,95.86,4300.0,74.7764,74.7764,74.714,74.714,4300.0
2014-11-24 12:35:00,95.88,95.89,95.85,95.87,2800.0,74.7296,74.7374,74.7062,74.7218,2800.0
2014-11-24 12:40:00,95.87,95.89,95.86,95.88,3000.0,74.7218,74.7374,74.714,74.7296,3000.0
2014-11-24 12:45:00,95.87,95.91,95.87,95.91,3600.0,74.7218,74.753,74.7218,74.753,3600.0
2014-11-24 12:50:00,95.91,95.92,95.85,95.86,4700.0,74.753,74.7608,74.7062,74.714,4700.0
2014-11-24 12:55:00,95.86,95.89,95.85,95.88,9400.0,74.714,74.7374,74.7062,74.7296,9400.0
2014-11-24 13:00:00,95.88,95.88,95.85,95.86,3600.0,74.7296,74.7296,74.7062,74.714,3600.0
2014-11-24 13:05:00,95.86,95.9,95.86,95.89,4000.0,74.714,74.7452,74.714,74.7374,4000.0
2014-11-24 13:10:00,95.9,95.93,95.89,95.93,2500.0,74.7452,74.7686,74.7374,74.7686,2500.0
2014-11-24 13:15:00,95.93,95.97,95.93,95.95,8100.0,74.7686,74.7998,74.7686,74.7842,8100.0
2014-11-24 13:20:00,95.95,95.98,95.94,95.97,4900.0,74.7842,74.8076,74.7764,74.7998,4900.0
2014-11-24 13:25:00,95.97,95.99,95.97,95.98,4000.0,74.7998,74.8154,74.7998,74.8076,4000.0
2014-11-24 13:30:00,95.98,95.99,95.94,95.94,4400.0,74.8076,74.8154,74.7764,74.7764,4400.0
2014-11-24 13:35:00,95.94,95.99,95.94,95.98,5400.0,74.7764,74.8154,74.7764,74.8076,5400.0
2014-11-24 13:40:00,95.98,95.99,95.96,95.96,4300.0,74.8076,74.8154,74.792,74.792,4300.0
2014-11-24 13:45:00,95.96,95.98,95.94,95.97,3800.0,74.792,74.8076,74.7764,74.7998,3800.0
2014-11-24 13:50:00,95.98,95.99,95.97,95.99,2000.0,74.8076,74.8154,74.7998,74.8154,2000.0
2014-11-24 13:55:00,96.0,96.04,95.99,96.03,7800.0,74.8232,74.8543,74.8154,74.8465,7800.0
2014-11-24 14:00:00,96.04,96.11,96.04,96.1,11500.0,74.8543,74.9089,74.8543,74.9011,11500.0
2014-11-24 14:05:00,96.11,96.16,96.11,96.16,8600.0,74.9089,74.9479,74.9089,74.9479,8600.0
2014-11-24 14:10:00,96.16,96.18,96.16,96.16,5700.0,74.9479,74.9634,74.9479,74.9479,5700.0
2014-11-24 14:15:00,96.17,96.17,96.15,96.16,5400.0,74.9557,74.9557,74.9401,74.9479,5400.0
2014-11-24 14:20:00,96.16,96.17,96.15,96.17,6700.0,74.9479,74.9557,74.9401,74.9557,6700.0
2014-11-24 14:25:00,96.16,96.21,96.16,96.21,2200.0,74.9479,74.9868,74.9479,74.9868,2200.0
2014-11-24 14:30:00,96.21,96.21,96.2,96.21,9800.0,74.9868,74.9868,74.979,74.9868,9800.0
2014-11-24 14:35:00,96.21,96.21,96.15,96.16,4600.0,74.9868,74.9868,74.9401,74.9479,4600.0
2014-11-24 14:40:00,96.15,96.15,96.13,96.15,4000.0,74.9401,74.9401,74.9245,74.9401,4000.0
2014-11-24 14:45:00,96.14,96.16,96.14,96.16,4400.0,74.9323,74.9479,74.9323,74.9479,4400.0
2014-11-24 14:50:00,96.16,96.16,96.13,96.13,9200.0,74.9479,74.9479,74.9245,74.9245,9200.0
2014-11-24 14:55:00,96.13,96.13,96.03,96.03,9800.0,74.9245,74.9245,74.8465,74.8465,9800.0
2014-11-24 15:00:00,96.02,96.06,96.02,96.05,10800.0,74.8387,74.8699,74.8387,74.8621,10800.0
2014-11-24 15:05:00,96.05,96.05,96.0,96.02,10900.0,74.8621,74.8621,74.8232,74.8387,10900.0
2014-11-24 15:10:00,96.02,96.04,96.01,96.01,14200.0,74.8387,74.8543,74.8309,74.8309,14200.0
2014-11-24 15:15:00,96.02,96.03,95.96,95.96,11300.0,74.8387,74.8465,74.792,74.792,11300.0
2014-11-24 15:20:00,95.96,96.02,95.95,96.02,14700.0,74.792,74.8387,74.7842,74.8387,14700.0
2014-11-24 15:25:00,96.02,96.05,96.01,96.04,17100.0,74.8387,74.8621,74.8309,74.8543,17100.0
2014-11-24 15:30:00,96.05,96.11,96.04,96.06,15000.0,74.8621,74.9089,74.8543,74.8699,15000.0
2014-11-24 15:35:00,96.07,96.07,96.03,96.04,15600.0,74.8777,74.8777,74.8465,74.8543,15600.0
2014-11-24 15:40:00,96.04,96.09,96.04,96.06,13800.0,74.8543,74.8933,74.8543,74.8699,13800.0
2014-11-24 15:45:00,96.05,96.09,96.03,96.07,28100.0,74.8621,74.8933,74.8465,74.8777,28100.0
2014-11-24 15:50:00,96.07,96.12,96.07,96.12,24300.0,74.8777,74.9167,74.8777,74.9167,24300.0
2014-11-24 15:55:00,96.12,96.16,96.1,96.11,67300.0,74.9167,74.9479,74.9011,74.9089,67300.0
2014-11-25 09:30:00,96.01,96.18,95.92,95.92,38000.0,74.8309,74.9634,74.7608,74.7608,38000.0
2014-11-25 09:35:00,95.94,96.02,95.75,95.77,19800.0,74.7764,74.8387,74.6283,74.6439,19800.0
2014-11-25 09:40:00,95.77,95.8,95.5,95.55,25900.0,74.6439,74.6673,74.4334,74.4724,25900.0
2014-11-25 09:45:00,95.52,95.55,95.47,95.5,17400.0,74.449,74.4724,74.4101,74.4334,17400.0
2014-11-25 09:50:00,95.48,95.57,95.46,95.52,12900.0,74.4179,74.488,74.4023,74.449,12900.0
2014-11-25 09:55:00,95.55,95.56,95.49,95.49,11300.0,74.4724,74.4802,74.4257,74.4257,11300.0
2014-11-25 10:00:00,95.51,95.63,95.47,95.52,22500.0,74.4412,74.5348,74.4101,74.449,22500.0
2014-11-25 10:05:00,95.51,95.62,95.49,95.62,11400.0,74.4412,74.527,74.4257,74.527,11400.0
2014-11-25 10:10:00,95.64,95.71,95.64,95.71,8700.0,74.5426,74.5971,74.5426,74.5971,8700.0
2014-11-25 10:15:00,95.69,95.78,95.65,95.65,11400.0,74.5815,74.6517,74.5504,74.5504,11400.0
2014-11-25 10:20:00,95.64,95.76,95.61,95.72,10500.0,74.5426,74.6361,74.5192,74.6049,10500.0
2014-11-25 10:25:00,95.7,95.85,95.7,95.83,21000.0,74.5893,74.7062,74.5893,74.6907,21000.0
2014-11-25 10:30:00,95.83,95.84,95.82,95.82,3900.0,74.6907,74.6984,74.6829,74.6829,3900.0
2014-11-25 10:35:00,95.83,95.84,95.78,95.78,9700.0,74.6907,74.6984,74.6517,74.6517,9700.0
2014-11-25 10:40:00,95.78,95.78,95.74,95.75,8500.0,74.6517,74.6517,74.6205,74.6283,8500.0
2014-11-25 10:45:00,95.74,95.79,95.7,95.74,6300.0,74.6205,74.6595,74.5893,74.6205,6300.0
2014-11-25 10:50:00,95.74,95.76,95.66,95.7,8300.0,74.6205,74.6361,74.5582,74.5893,8300.0
2014-11-25 10:55:00,95.7,95.79,95.69,95.79,9100.0,74.5893,74.6595,74.5815,74.6595,9100.0
2014-11-25 11:00:00,95.78,95.81,95.76,95.8,4500.0,74.6517,74.6751,74.6361,74.6673,4500.0
2014-11-25 11:05:00,95.78,95.78,95.64,95.65,7900.0,74.6517,74.6517,74.5426,74.5504,7900.0
2014-11-25 11:10:00,95.67,95.69,95.65,95.69,4300.0,74.5659,74.5815,74.5504,74.5815,4300.0
2014-11-25 11:15:00,95.69,95.7,95.64,95.69,9500.0,74.5815,74.5893,74.5426,74.5815,9500.0
2014-11-25 11:20:00,95.69,95.75,95.69,95.73,19500.0,74.5815,74.6283,74.5815,74.6127,19500.0
2014-11-25 11:25:00,95.72,95.74,95.66,95.73,15500.0,74.6049,74.6205,74.5582,74.6127,15500.0
2014-11-25 11:30:00,95.74,95.9,95.73,95.88,10900.0,74.6205,74.7452,74.6127,74.7296,10900.0
2014-11-25 11:35:00,95.88,95.88,95.85,95.85,6400.0,74.7296,74.7296,74.7062,74.7062,6400.0
2014-11-25 11:40:00,95.84,95.88,95.83,95.88,8200.0,74.6984,74.7296,74.6907,74.7296,8200.0
2014-11-25 11:45:00,95.88,95.92,95.88,95.92,6400.0,74.7296,74.7608,74.7296,74.7608,6400.0
2014-11-25 11:50:00,95.91,95.91,95.89,95.91,6400.0,74.753,74.753,74.7374,74.753,6400.0
2014-11-25 11:55:00,95.91,95.92,95.89,95.92,8100.0,74.753,74.7608,74.7374,74.7608,8100.0
2014-11-25 12:00:00,95.92,96.0,95.92,95.98,15500.0,74.7608,74.8232,74.7608,74.8076,15500.0
2014-11-25 12:05:00,95.99,96.0,95.95,95.95,4300.0,74.8154,74.8232,74.7842,74.7842,4300.0
2014-11-25 12:10:00,95.96,95.99,95.87,95.88,12500.0,74.792,74.8154,74.7218,74.7296,12500.0
2014-11-25 12:15:00,95.87,95.89,95.69,95.7,102400.0,74.7218,74.7374,74.5815,74.5893,102400.0
2014-11-25 12:20:00,95.7,95.89,95.68,95.85,38800.0,74.5893,74.7374,74.5737,74.7062,38800.0
2014-11-25 12:25:00,95.87,95.94,95.87,95.94,3800.0,74.7218,74.7764,74.7218,74.7764,3800.0
2014-11-25 12:30:00,95.94,95.99,95.94,95.96,8300.0,74.7764,74.8154,74.7764,74.792,8300.0
2014-11-25 12:35:00,95.95,95.96,95.91,95.94,6700.0,74.7842,74.792,74.753,74.7764,6700.0
2014-11-25 12:40:00,95.95,95.98,95.93,95.95,24800.0,74.7842,74.8076,74.7686,74.7842,24800.0
2014-11-25 12:45:00,95.95,95.96,95.92,95.96,6000.0,74.7842,74.792,74.7608,74.792,6000.0
2014-11-25 12:50:00,95.95,95.96,95.91,95.93,7700.0,74.7842,74.792,74.753,74.7686,7700.0
2014-11-25 12:55:00,95.93,95.97,95.93,95.95,8300.0,74.7686,74.7998,74.7686,74.7842,8300.0
2014-11-25 13:00:00,95.96,95.98,95.95,95.98,5900.0,74.792,74.8076,74.7842,74.8076,5900.0
2014-11-25 13:05:00,95.98,95.98,95.95,95.97,6600.0,74.8076,74.8076,74.7842,74.7998,6600.0
2014-11-25 13:10:00,95.97,96.03,95.97,96.01,4100.0,74.7998,74.8465,74.7998,74.8309,4100.0
2014-11-25 13:15:00,96.0,96.0,95.98,95.98,1300.0,74.8232,74.8232,74.8076,74.8076,1300.0
2014-11-25 13:20:00,95.98,96.07,95.97,96.07,8900.0,74.8076,74.8777,74.7998,74.8777,8900.0
2014-11-25 13:25:00,96.07,96.09,96.03,96.03,8400.0,74.8777,74.8933,74.8465,74.8465,8400.0
2014-11-25 13:30:00,96.03,96.04,96.01,96.01,2900.0,74.8465,74.8543,74.8309,74.8309,2900.0
2014-11-25 13:35:00,96.02,96.02,95.96,95.96,6400.0,74.8387,74.8387,74.792,74.792,6400.0
2014-11-25 13:40:00,95.95,95.98,95.92,95.98,11900.0,74.7842,74.8076,74.7608,74.8076,11900.0
2014-11-25 13:45:00,95.97,95.99,95.97,95.99,4800.0,74.7998,74.8154,74.7998,74.8154,4800.0
2014-11-25 13:50:00,95.98,96.03,95.98,96.03,3800.0,74.8076,74.8465,74.8076,74.8465,3800.0
2014-11-25 13:55:00,96.04,96.07,96.03,96.04,9600.0,74.8543,74.8777,74.8465,74.8543,9600.0
2014-11-25 14:00:00,96.04,96.05,95.98,95.99,11700.0,74.8543,74.8621,74.8076,74.8154,11700.0
2014-11-25 14:05:00,96.0,96.02,95.94,95.94,9600.0,74.8232,74.8387,74.7764,74.7764,9600.0
2014-11-25 14:10:00,95.94,95.99,95.94,95.98,5800.0,74.7764,74.8154,74.7764,74.8076,5800.0
2014-11-25 14:15:00,95.98,96.01,95.89,95.9,24000.0,74.8076,74.8309,74.7374,74.7452,24000.0
2014-11-25 14:20:00,95.89,95.96,95.88,95.96,5500.0,74.7374,74.792,74.7296,74.792,5500.0
2014-11-25 14:25:00,95.97,95.97,95.94,95.95,8400.0,74.7998,74.7998,74.7764,74.7842,8400.0
2014-11-25 14:30:00,95.95,95.95,95.91,95.94,16400.0,74.7842,74.7842,74.753,74.7764,16400.0
2014-11-25 14:35:00,95.93,95.94,95.91,95.91,6600.0,74.7686,74.7764,74.753,74.753,6600.0
2014-11-25 14:40:00,95.91,95.92,95.89,95.89,9200.0,74.753,74.7608,74.7374,74.7374,9200.0
2014-11-25 14:45:00,95.9,95.9,95.8,95.83,15200.0,74.7452,74.7452,74.6673,74.6907,15200.0
2014-11-25 14:50:00,95.83,95.88,95.82,95.83,11000.0,74.6907,74.7296,74.6829,74.6907,11000.0
2014-11-25 14:55:00,95.84,95.85,95.8,95.82,10200.0,74.6984,74.7062,74.6673,74.6829,10200.0
2014-11-25 15:00:00,95.81,95.89,95.81,95.87,11900.0,74.6751,74.7374,74.6751,74.7218,11900.0
2014-11-25 15:05:00,95.87,95.95,95.87,95.92,17100.0,74.7218,74.7842,74.7218,74.7608,17100.0
2014-11-25 15:10:00,95.91,95.96,95.91,95.94,13100.0,74.753,74.792,74.753,74.7764,13100.0
2014-11-25 15:15:00,95.95,95.99,95.95,95.98,10900.0,74.7842,74.8154,74.7842,74.8076,10900.0
2014-11-25 15:20:00,95.97,95.98,95.91,95.92,25500.0,74.7998,74.8076,74.753,74.7608,25500.0
2014-11-25 15:25:00,95.91,95.95,95.89,95.92,13100.0,74.753,74.7842,74.7374,74.7608,13100.0
2014-11-25 15:30:00,95.92,95.98,95.92,95.95,24400.0,74.7608,74.8076,74.7608,74.7842,24400.0
2014-11-25 15:35:00,95.95,95.97,95.92,95.93,24700.0,74.7842,74.7998,74.7608,74.7686,24700.0
2014-11-25 15:40:00,95.92,95.93,95.89,95.9,24200.0,74.7608,74.7686,74.7374,74.7452,24200.0
2014-11-25 15:45:00,95.89,95.89,95.84,95.86,48000.0,74.7374,74.7374,74.6984,74.714,48000.0
2014-11-25 15:50:00,95.86,95.86,95.78,95.79,53000.0,74.714,74.714,74.6517,74.6595,53000.0
2014-11-25 15:55:00,95.78,95.78,95.71,95.73,171600.0,74.6517,74.6517,74.5971,74.6127,171600.0
2014-11-26 09:30:00,95.58,95.76,95.3,95.36,54100.0,74.4958,74.6361,74.2776,74.3243,54100.0
2014-11-26 09:35:00,95.36,95.47,95.32,95.43,12900.0,74.3243,74.4101,74.2932,74.3789,12900.0
2014-11-26 09:40:00,95.45,95.45,95.27,95.27,39500.0,74.3945,74.3945,74.2542,74.2542,39500.0
2014-11-26 09:45:00,95.27,95.29,95.19,95.24,30300.0,74.2542,74.2698,74.1918,74.2308,30300.0
2014-11-26 09:50:00,95.25,95.41,95.19,95.39,13200.0,74.2386,74.3633,74.1918,74.3477,13200.0
2014-11-26 09:55:00,95.4,95.52,95.4,95.5,14500.0,74.3555,74.449,74.3555,74.4334,14500.0
2014-11-26 10:00:00,95.47,95.55,95.43,95.43,18600.0,74.4101,74.4724,74.3789,74.3789,18600.0
2014-11-26 10:05:00,95.4,95.51,95.38,95.5,9700.0,74.3555,74.4412,74.3399,74.4334,9700.0
2014-11-26 10:10:00,95.5,95.57,95.5,95.56,14900.0,74.4334,74.488,74.4334,74.4802,14900.0
2014-11-26 10:15:00,95.56,95.57,95.55,95.56,6900.0,74.4802,74.488,74.4724,74.4802,6900.0
2014-11-26 10:20:00,95.55,95.64,95.53,95.64,16300.0,74.4724,74.5426,74.4568,74.5426,16300.0
2014-11-26 10:25:00,95.65,95.66,95.6,95.6,3200.0,74.5504,74.5582,74.5114,74.5114,3200.0
2014-11-26 10:30:00,95.61,95.66,95.55,95.55,17600.0,74.5192,74.5582,74.4724,74.4724,17600.0
2014-11-26 10:35:00,95.56,95.57,95.47,95.47,14600.0,74.4802,74.488,74.4101,74.4101,14600.0
2014-11-26 10:40:00,95.47,95.53,95.46,95.49,26700.0,74.4101,74.4568,74.4023,74.4257,26700.0
2014-11-26 10:45:00,95.49,95.5,95.46,95.5,15200.0,74.4257,74.4334,74.4023,74.4334,15200.0
2014-11-26 10:50:00,95.5,95.51,95.48,95.48,14400.0,74.4334,74.4412,74.4179,74.4179,14400.0
2014-11-26 10:55:00,95.48,95.54,95.44,95.52,20600.0,74.4179,74.4646,74.3867,74.449,20600.0
2014-11-26 11:00:00,95.52,95.52,95.44,95.45,20700.0,74.449,74.449,74.3867,74.3945,20700.0
2014-11-26 11:05:00,95.45,95.47,95.44,95.46,17500.0,74.3945,74.4101,74.3867,74.4023,17500.0
2014-11-26 11:10:00,95.45,95.47,95.43,95.43,16500.0,74.3945,74.4101,74.3789,74.3789,16500.0
2014-11-26 11:15:00,95.43,95.47,95.41,95.44,22700.0,74.3789,74.4101,74.3633,74.3867,22700.0
2014-11-26 11:20:00,95.43,95.45,95.38,95.4,17400.0,74.3789,74.3945,74.3399,74.3555,17400.0
2014-11-26 11:25:00,95.39,95.42,95.39,95.41,14200.0,74.3477,74.3711,74.3477,74.3633,14200.0
2014-11-26 11:30:00,95.42,95.43,95.37,95.37,18400.0,74.3711,74.3789,74.3321,74.3321,18400.0
2014-11-26 11:35:00,95.37,95.38,95.34,95.36,18400.0,74.3321,74.3399,74.3087,74.3243,18400.0
2014-11-26 11:40:00,95.35,95.39,95.35,95.35,12200.0,74.3165,74.3477,74.3165,74.3165,12200.0
2014-11-26 11:45:00,95.35,95.38,95.34,95.36,14400.0,74.3165,74.3399,74.3087,74.3243,14400.0
2014-11-26 11:50:00,95.36,95.37,95.34,95.37,11400.0,74.3243,74.3321,74.3087,74.3321,11400.0
2014-11-26 11:55:00,95.36,95.37,95.29,95.3,8500.0,74.3243,74.3321,74.2698,74.2776,8500.0
2014-11-26 12:00:00,95.31,95.34,95.29,95.33,11300.0,74.2854,74.3087,74.2698,74.3009,11300.0
2014-11-26 12:05:00,95.32,95.34,95.29,95.31,8700.0,74.2932,74.3087,74.2698,74.2854,8700.0
2014-11-26 12:10:00,95.31,95.32,95.29,95.31,10600.0,74.2854,74.2932,74.2698,74.2854,10600.0
2014-11-26 12:15:00,95.32,95.32,95.29,95.31,20600.0,74.2932,74.2932,74.2698,74.2854,20600.0
2014-11-26 12:20:00,95.31,95.31,95.29,95.31,7000.0,74.2854,74.2854,74.2698,74.2854,7000.0
2014-11-26 12:25:00,95.3,95.31,95.29,95.3,9300.0,74.2776,74.2854,74.2698,74.2776,9300.0
2014-11-26 12:30:00,95.31,95.31,95.29,95.3,6000.0,74.2854,74.2854,74.2698,74.2776,6000.0
2014-11-26 12:35:00,95.3,95.31,95.26,95.27,9100.0,74.2776,74.2854,74.2464,74.2542,9100.0
2014-11-26 12:40:00,95.27,95.28,95.26,95.27,10000.0,74.2542,74.262,74.2464,74.2542,10000.0
2014-11-26 12:45:00,95.27,95.28,95.25,95.26,12500.0,74.2542,74.262,74.2386,74.2464,12500.0
2014-11-26 12:50:00,95.25,95.28,95.24,95.26,12400.0,74.2386,74.262,74.2308,74.2464,12400.0
2014-11-26 12:55:00,95.25,95.3,95.25,95.3,8000.0,74.2386,74.2776,74.2386,74.2776,8000.0
2014-11-26 13:00:00,95.3,95.32,95.29,95.31,20200.0,74.2776,74.2932,74.2698,74.2854,20200.0
2014-11-26 13:05:00,95.31,95.32,95.29,95.3,7300.0,74.2854,74.2932,74.2698,74.2776,7300.0
2014-11-26 13:10:00,95.3,95.31,95.29,95.31,10400.0,74.2776,74.2854,74.2698,74.2854,10400.0
2014-11-26 13:15:00,95.31,95.35,95.3,95.34,12800.0,74.2854,74.3165,74.2776,74.3087,12800.0
2014-11-26 13:20:00,95.33,95.34,95.32,95.33,11300.0,74.3009,74.3087,74.2932,74.3009,11300.0
2014-11-26 13:25:00,95.33,95.33,95.29,95.29,7800.0,74.3009,74.3009,74.2698,74.2698,7800.0
2014-11-26 13:30:00,95.29,95.3,95.27,95.27,5700.0,74.2698,74.2776,74.2542,74.2542,5700.0
2014-11-26 13:35:00,95.26,95.27,95.25,95.26,6800.0,74.2464,74.2542,74.2386,74.2464,6800.0
2014-11-26 13:40:00,95.26,95.26,95.24,95.26,13100.0,74.2464,74.2464,74.2308,74.2464,13100.0
2014-11-26 13:45:00,95.25,95.26,95.24,95.25,9400.0,74.2386,74.2464,74.2308,74.2386,9400.0
2014-11-26 13:50:00,95.25,95.26,95.22,95.22,18600.0,74.2386,74.2464,74.2152,74.2152,18600.0
2014-11-26 13:55:00,95.22,95.23,95.19,95.21,28800.0,74.2152,74.223,74.1918,74.2074,28800.0
2014-11-26 14:00:00,95.22,95.23,95.2,95.22,12400.0,74.2152,74.223,74.1996,74.2152,12400.0
2014-11-26 14:05:00,95.22,95.24,95.22,95.23,17000.0,74.2152,74.2308,74.2152,74.223,17000.0
2014-11-26 14:10:00,95.23,95.24,95.22,95.24,17200.0,74.223,74.2308,74.2152,74.2308,17200.0
2014-11-26 14:15:00,95.24,95.25,95.23,95.25,12900.0,74.2308,74.2386,74.223,74.2386,12900.0
2014-11-26 14:20:00,95.25,95.27,95.25,95.26,25600.0,74.2386,74.2542,74.2386,74.2464,25600.0
2014-11-26 14:25:00,95.27,95.27,95.25,95.25,15000.0,74.2542,74.2542,74.2386,74.2386,15000.0
2014-11-26 14:30:00,95.25,95.26,95.24,95.26,21400.0,74.2386,74.2464,74.2308,74.2464,21400.0
2014-11-26 14:35:00,95.25,95.26,95.18,95.19,19700.0,74.2386,74.2464,74.184,74.1918,19700.0
2014-11-26 14:40:00,95.19,95.2,95.17,95.19,16500.0,74.1918,74.1996,74.1762,74.1918,16500.0
2014-11-26 14:45:00,95.19,95.2,95.17,95.19,18500.0,74.1918,74.1996,74.1762,74.1918,18500.0
2014-11-26 14:50:00,95.21,95.24,95.2,95.23,24700.0,74.2074,74.2308,74.1996,74.223,24700.0
2014-11-26 14:55:00,95.23,95.25,95.23,95.24,20600.0,74.223,74.2386,74.223,74.2308,20600.0
2014-11-26 15:00:00,95.24,95.27,95.24,95.27,19300.0,74.2308,74.2542,74.2308,74.2542,19300.0
2014-11-26 15:05:00,95.28,95.28,95.26,95.26,13000.0,74.262,74.262,74.2464,74.2464,13000.0
2014-11-26 15:10:00,95.26,95.29,95.26,95.28,17200.0,74.2464,74.2698,74.2464,74.262,17200.0
2014-11-26 15:15:00,95.28,95.32,95.28,95.31,19300.0,74.262,74.2932,74.262,74.2854,19300.0
2014-11-26 15:20:00,95.32,95.37,95.31,95.36,22900.0,74.2932,74.3321,74.2854,74.3243,22900.0
2014-11-26 15:25:00,95.37,95.44,95.36,95.44,43300.0,74.3321,74.3867,74.3243,74.3867,43300.0
2014-11-26 15:30:00,95.44,95.45,95.42,95.42,28700.0,74.3867,74.3945,74.3711,74.3711,28700.0
2014-11-26 15:35:00,95.42,95.46,95.42,95.45,29100.0,74.3711,74.4023,74.3711,74.3945,29100.0
2014-11-26 15:40:00,95.45,95.52,95.45,95.5,47000.0,74.3945,74.449,74.3945,74.4334,47000.0
2014-11-26 15:45:00,95.51,95.54,95.5,95.51,34200.0,74.4412,74.4646,74.4334,74.4412,34200.0
2014-11-26 15:50:00,95.51,95.53,95.48,95.48,47600.0,74.4412,74.4568,74.4179,74.4179,47600.0
2014-11-26 15:55:00,95.49,95.56,95.48,95.51,58000.0,74.4257,74.4802,74.4179,74.4412,58000.0
2014-11-28 09:30:00,95.78,95.85,95.27,95.35,53000.0,74.6517,74.7062,74.2542,74.3165,53000.0
2014-11-28 09:35:00,95.32,95.34,95.17,95.25,36300.0,74.2932,74.3087,74.1762,74.2386,36300.0
2014-11-28 09:40:00,95.24,95.25,95.12,95.13,37200.0,74.2308,74.2386,74.1373,74.1451,37200.0
2014-11-28 09:45:00,95.11,95.13,94.97,95.0,19600.0,74.1295,74.1451,74.0204,74.0437,19600.0
2014-11-28 09:50:00,95.0,95.35,95.0,95.35,17900.0,74.0437,74.3165,74.0437,74.3165,17900.0
2014-11-28 09:55:00,95.36,95.41,95.33,95.38,12700.0,74.3243,74.3633,74.3009,74.3399,12700.0
2014-11-28 10:00:00,95.38,95.43,95.22,95.22,17900.0,74.3399,74.3789,74.2152,74.2152,17900.0
2014-11-28 10:05:00,95.21,95.27,95.15,95.27,12900.0,74.2074,74.2542,74.1607,74.2542,12900.0
2014-11-28 10:10:00,95.27,95.32,95.24,95.31,16300.0,74.2542,74.2932,74.2308,74.2854,16300.0
2014-11-28 10:15:00,95.32,95.42,95.29,95.4,14100.0,74.2932,74.3711,74.2698,74.3555,14100.0
2014-11-28 10:20:00,95.4,95.41,95.25,95.28,13800.0,74.3555,74.3633,74.2386,74.262,13800.0
2014-11-28 10:25:00,95.27,95.29,95.23,95.26,10000.0,74.2542,74.2698,74.223,74.2464,10000.0
2014-11-28 10:30:00,95.25,95.36,95.25,95.27,15600.0,74.2386,74.3243,74.2386,74.2542,15600.0
2014-11-28 10:35:00,95.25,95.3,95.25,95.29,12700.0,74.2386,74.2776,74.2386,74.2698,12700.0
2014-11-28 10:40:00,95.3,95.38,95.29,95.36,10000.0,74.2776,74.3399,74.2698,74.3243,10000.0
2014-11-28 10:45:00,95.34,95.35,95.18,95.19,11700.0,74.3087,74.3165,74.184,74.1918,11700.0
2014-11-28 10:50:00,95.19,95.21,95.12,95.13,13400.0,74.1918,74.2074,74.1373,74.1451,13400.0
2014-11-28 10:55:00,95.14,95.18,95.12,95.15,21900.0,74.1529,74.184,74.1373,74.1607,21900.0
2014-11-28 11:00:00,95.16,95.24,95.15,95.23,11900.0,74.1684,74.2308,74.1607,74.223,11900.0
2014-11-28 11:05:00,95.23,95.27,95.23,95.25,8800.0,74.223,74.2542,74.223,74.2386,8800.0
2014-11-28 11:10:00,95.23,95.26,95.23,95.23,10100.0,74.223,74.2464,74.223,74.223,10100.0
2014-11-28 11:15:00,95.22,95.24,95.2,95.2,9900.0,74.2152,74.2308,74.1996,74.1996,9900.0
2014-11-28 11:20:00,95.21,95.29,95.21,95.26,12900.0,74.2074,74.2698,74.2074,74.2464,12900.0
2014-11-28 11:25:00,95.27,95.27,95.24,95.24,12000.0,74.2542,74.2542,74.2308,74.2308,12000.0
2014-11-28 11:30:00,95.25,95.27,95.22,95.25,19900.0,74.2386,74.2542,74.2152,74.2386,19900.0
2014-11-28 11:35:00,95.26,95.36,95.25,95.35,11700.0,74.2464,74.3243,74.2386,74.3165,11700.0
2014-11-28 11:40:00,95.35,95.35,95.3,95.31,10800.0,74.3165,74.3165,74.2776,74.2854,10800.0
2014-11-28 11:45:00,95.3,95.31,95.24,95.26,9200.0,74.2776,74.2854,74.2308,74.2464,9200.0
2014-11-28 11:50:00,95.25,95.26,95.2,95.2,16300.0,74.2386,74.2464,74.1996,74.1996,16300.0
2014-11-28 11:55:00,95.2,95.25,95.2,95.23,16100.0,74.1996,74.2386,74.1996,74.223,16100.0
2014-11-28 12:00:00,95.22,95.24,95.19,95.21,15400.0,74.2152,74.2308,74.1918,74.2074,15400.0
2014-11-28 12:05:00,95.21,95.21,95.17,95.18,14200.0,74.2074,74.2074,74.1762,74.184,14200.0
2014-11-28 12:10:00,95.17,95.19,95.16,95.17,14500.0,74.1762,74.1918,74.1684,74.1762,14500.0
2014-11-28 12:15:00,95.17,95.24,95.17,95.21,16700.0,74.1762,74.2308,74.1762,74.2074,16700.0
2014-11-28 12:20:00,95.2,95.2,95.15,95.15,13300.0,74.1996,74.1996,74.1607,74.1607,13300.0
2014-11-28 12:25:00,95.16,95.17,95.14,95.16,13000.0,74.1684,74.1762,74.1529,74.1684,13000.0
2014-11-28 12:30:00,95.15,95.19,95.15,95.15,12900.0,74.1607,74.1918,74.1607,74.1607,12900.0
2014-11-28 12:35:00,95.15,95.15,95.1,95.1,14500.0,74.1607,74.1607,74.1217,74.1217,14500.0
2014-11-28 12:40:00,95.1,95.17,95.08,95.17,29500.0,74.1217,74.1762,74.1061,74.1762,29500.0
2014-11-28 12:45:00,95.15,95.17,95.07,95.11,30800.0,74.1607,74.1762,74.0983,74.1295,30800.0
2014-11-28 12:50:00,95.11,95.11,94.9,94.93,21600.0,74.1295,74.1295,73.9658,73.9892,21600.0
2014-11-28 12:55:00,94.95,94.95,94.76,94.94,82900.0,74.0048,74.0048,73.8567,73.997,82900.0
2014-12-01 09:30:00,94.75,94.87,94.41,94.45,29300.0,73.8489,73.9424,73.5839,73.6151,29300.0
2014-12-01 09:35:00,94.36,94.45,94.21,94.4,8700.0,73.5449,73.6151,73.428,73.5761,8700.0
2014-12-01 09:40:00,94.43,94.47,94.35,94.45,8100.0,73.5995,73.6307,73.5371,73.6151,8100.0
2014-12-01 09:45:00,94.47,94.54,94.3,94.3,8400.0,73.6307,73.6852,73.4982,73.4982,8400.0
2014-12-01 09:50:00,94.27,94.27,94.12,94.2,52000.0,73.4748,73.4748,73.3579,73.4202,52000.0
2014-12-01 09:55:00,94.2,94.3,94.15,94.23,19200.0,73.4202,73.4982,73.3812,73.4436,19200.0
2014-12-01 10:00:00,94.23,94.33,94.21,94.28,13200.0,73.4436,73.5215,73.428,73.4826,13200.0
2014-12-01 10:05:00,94.27,94.4,94.27,94.34,31900.0,73.4748,73.5761,73.4748,73.5293,31900.0
2014-12-01 10:10:00,94.35,94.58,94.33,94.58,22300.0,73.5371,73.7164,73.5215,73.7164,22300.0
2014-12-01 10:15:00,94.56,94.71,94.53,94.63,8600.0,73.7008,73.8177,73.6774,73.7554,8600.0
2014-12-01 10:20:00,94.63,94.71,94.62,94.65,11200.0,73.7554,73.8177,73.7476,73.771,11200.0
2014-12-01 10:25:00,94.63,94.66,94.54,94.66,11400.0,73.7554,73.7787,73.6852,73.7787,11400.0
2014-12-01 10:30:00,94.66,94.66,94.53,94.54,9400.0,73.7787,73.7787,73.6774,73.6852,9400.0
2014-12-01 10:35:00,94.52,94.54,94.41,94.42,11500.0,73.6696,73.6852,73.5839,73.5917,11500.0
2014-12-01 10:40:00,94.41,94.42,94.36,94.42,23000.0,73.5839,73.5917,73.5449,73.5917,23000.0
2014-12-01 10:45:00,94.42,94.42,94.35,94.38,12100.0,73.5917,73.5917,73.5371,73.5605,12100.0
2014-12-01 10:50:00,94.36,94.38,94.31,94.34,31300.0,73.5449,73.5605,73.506,73.5293,31300.0
2014-12-01 10:55:00,94.35,94.36,94.28,94.31,14300.0,73.5371,73.5449,73.4826,73.506,14300.0
2014-12-01 11:00:00,94.29,94.32,94.27,94.32,22900.0,73.4904,73.5137,73.4748,73.5137,22900.0
2014-12-01 11:05:00,94.32,94.34,94.3,94.31,9700.0,73.5137,73.5293,73.4982,73.506,9700.0
2014-12-01 11:10:00,94.28,94.37,94.28,94.37,18800.0,73.4826,73.5527,73.4826,73.5527,18800.0
2014-12-01 11:15:00,94.36,94.47,94.36,94.47,16400.0,73.5449,73.6307,73.5449,73.6307,16400.0
2014-12-01 11:20:00,94.48,94.54,94.48,94.53,9100.0,73.6385,73.6852,73.6385,73.6774,9100.0
2014-12-01 11:25:00,94.54,94.55,94.5,94.52,16300.0,73.6852,73.693,73.654,73.6696,16300.0
2014-12-01 11:30:00,94.52,94.55,94.45,94.46,15400.0,73.6696,73.693,73.6151,73.6229,15400.0
2014-12-01 11:35:00,94.47,94.48,94.4,94.43,13100.0,73.6307,73.6385,73.5761,73.5995,13100.0
2014-12-01 11:40:00,94.44,94.47,94.42,94.47,9000.0,73.6073,73.6307,73.5917,73.6307,9000.0
2014-12-01 11:45:00,94.47,94.47,94.39,94.4,10800.0,73.6307,73.6307,73.5683,73.5761,10800.0
2014-12-01 11:50:00,94.39,94.47,94.39,94.46,10000.0,73.5683,73.6307,73.5683,73.6229,10000.0
2014-12-01 11:55:00,94.45,94.46,94.39,94.4,12000.0,73.6151,73.6229,73.5683,73.5761,12000.0
2014-12-01 12:00:00,94.4,94.45,94.38,94.4,13500.0,73.5761,73.6151,73.5605,73.5761,13500.0
2014-12-01 12:05:00,94.4,94.41,94.38,94.4,13800.0,73.5761,73.5839,73.5605,73.5761,13800.0
2014-12-01 12:10:00,94.4,94.48,94.39,94.48,13500.0,73.5761,73.6385,73.5683,73.6385,13500.0
2014-12-01 12:15:00,94.48,94.53,94.48,94.52,9900.0,73.6385,73.6774,73.6385,73.6696,9900.0
2014-12-01 12:20:00,94.52,94.53,94.49,94.5,8900.0,73.6696,73.6774,73.6462,73.654,8900.0
2014-12-01 12:25:00,94.49,94.5,94.47,94.48,6800.0,73.6462,73.654,73.6307,73.6385,6800.0
2014-12-01 12:30:00,94.48,94.5,94.47,94.48,7600.0,73.6385,73.654,73.6307,73.6385,7600.0
2014-12-01 12:35:00,94.47,94.5,94.47,94.47,11200.0,73.6307,73.654,73.6307,73.6307,11200.0
2014-12-01 12:40:00,94.47,94.48,94.44,94.44,12600.0,73.6307,73.6385,73.6073,73.6073,12600.0
2014-12-01 12:45:00,94.43,94.43,94.39,94.42,25500.0,73.5995,73.5995,73.5683,73.5917,25500.0
2014-12-01 12:50:00,94.42,94.49,94.41,94.48,18100.0,73.5917,73.6462,73.5839,73.6385,18100.0
2014-12-01 12:55:00,94.49,94.55,94.47,94.54,27000.0,73.6462,73.693,73.6307,73.6852,27000.0
2014-12-01 13:00:00,94.54,94.56,94.53,94.54,11700.0,73.6852,73.7008,73.6774,73.6852,11700.0
2014-12-01 13:05:00,94.55,94.62,94.54,94.58,21700.0,73.693,73.7476,73.6852,73.7164,21700.0
2014-12-01 13:10:00,94.58,94.58,94.53,94.53,8800.0,73.7164,73.7164,73.6774,73.6774,8800.0
2014-12-01 13:15:00,94.54,94.6,94.53,94.55,15900.0,73.6852,73.732,73.6774,73.693,15900.0
2014-12-01 13:20:00,94.55,94.57,94.53,94.53,13600.0,73.693,73.7086,73.6774,73.6774,13600.0
2014-12-01 13:25:00,94.52,94.53,94.48,94.48,7300.0,73.6696,73.6774,73.6385,73.6385,7300.0
2014-12-01 13:30:00,94.49,94.51,94.49,94.5,12600.0,73.6462,73.6618,73.6462,73.654,12600.0
2014-12-01 13:35:00,94.5,94.52,94.48,94.5,13100.0,73.654,73.6696,73.6385,73.654,13100.0
2014-12-01 13:40:00,94.5,94.52,94.47,94.48,21500.0,73.654,73.6696,73.6307,73.6385,21500.0
2014-12-01 13:45:00,94.47,94.5,94.45,94.48,10300.0,73.6307,73.654,73.6151,73.6385,10300.0
2014-12-01 13:50:00,94.47,94.49,94.44,94.49,23100.0,73.6307,73.6462,73.6073,73.6462,23100.0
2014-12-01 13:55:00,94.5,94.55,94.49,94.5,10200.0,73.654,73.693,73.6462,73.654,10200.0
2014-12-01 14:00:00,94.5,94.5,94.45,94.45,6100.0,73.654,73.654,73.6151,73.6151,6100.0
2014-12-01 14:05:00,94.46,94.46,94.39,94.4,35000.0,73.6229,73.6229,73.5683,73.5761,35000.0
2014-12-01 14:10:00,94.39,94.39,94.3,94.31,36800.0,73.5683,73.5683,73.4982,73.506,36800.0
2014-12-01 14:15:00,94.31,94.34,94.29,94.34,23700.0,73.506,73.5293,73.4904,73.5293,23700.0
2014-12-01 14:20:00,94.33,94.33,94.25,94.26,15900.0,73.5215,73.5215,73.4592,73.467,15900.0
2014-12-01 14:25:00,94.26,94.33,94.25,94.31,16200.0,73.467,73.5215,73.4592,73.506,16200.0
2014-12-01 14:30:00,94.31,94.33,94.29,94.31,11200.0,73.506,73.5215,73.4904,73.506,11200.0
2014-12-01 14:35:00,94.31,94.35,94.26,94.35,14900.0,73.506,73.5371,73.467,73.5371,14900.0
2014-12-01 14:40:00,94.35,94.35,94.28,94.28,11300.0,73.5371,73.5371,73.4826,73.4826,11300.0
2014-12-01 14:45:00,94.28,94.3,94.24,94.26,18500.0,73.4826,73.4982,73.4514,73.467,18500.0
2014-12-01 14:50:00,94.27,94.3,94.24,94.26,26500.0,73.4748,73.4982,73.4514,73.467,26500.0
2014-12-01 14:55:00,94.28,94.3,94.24,94.27,20000.0,73.4826,73.4982,73.4514,73.4748,20000.0
2014-12-01 15:00:00,94.27,94.32,94.25,94.32,23200.0,73.4748,73.5137,73.4592,73.5137,23200.0
2014-12-01 15:05:00,94.32,94.33,94.29,94.31,13300.0,73.5137,73.5215,73.4904,73.506,13300.0
2014-12-01 15:10:00,94.32,94.36,94.31,94.36,28600.0,73.5137,73.5449,73.506,73.5449,28600.0
2014-12-01 15:15:00,94.36,94.45,94.36,94.41,18600.0,73.5449,73.6151,73.5449,73.5839,18600.0
2014-12-01 15:20:00,94.4,94.44,94.39,94.41,19800.0,73.5761,73.6073,73.5683,73.5839,19800.0
2014-12-01 15:25:00,94.39,94.42,94.35,94.35,19300.0,73.5683,73.5917,73.5371,73.5371,19300.0
2014-12-01 15:30:00,94.36,94.38,94.3,94.37,21800.0,73.5449,73.5605,73.4982,73.5527,21800.0
2014-12-01 15:35:00,94.38,94.38,94.24,94.29,48500.0,73.5605,73.5605,73.4514,73.4904,48500.0
2014-12-01 15:40:00,94.3,94.38,94.29,94.37,55300.0,73.4982,73.5605,73.4904,73.5527,55300.0
2014-12-01 15:45:00,94.37,94.41,94.35,94.35,65600.0,73.5527,73.5839,73.5371,73.5371,65600.0
2014-12-01 15:50:00,94.35,94.35,94.27,94.27,66300.0,73.5371,73.5371,73.4748,73.4748,66300.0
2014-12-01 15:55:00,94.28,94.31,94.27,94.28,136800.0,73.4826,73.506,73.4748,73.4826,136800.0
2014-12-02 09:30:00,94.54,94.77,94.47,94.65,28900.0,73.6852,73.8645,73.6307,73.771,28900.0
2014-12-02 09:35:00,94.68,94.88,94.6,94.69,25500.0,73.7943,73.9502,73.732,73.8021,25500.0
2014-12-02 09:40:00,94.69,94.76,94.61,94.62,17100.0,73.8021,73.8567,73.7398,73.7476,17100.0
2014-12-02 09:45:00,94.63,94.63,94.4,94.54,13900.0,73.7554,73.7554,73.5761,73.6852,13900.0
2014-12-02 09:50:00,94.56,94.58,94.49,94.5,10400.0,73.7008,73.7164,73.6462,73.654,10400.0
2014-12-02 09:55:00,94.5,94.71,94.47,94.66,18500.0,73.654,73.8177,73.6307,73.7787,18500.0
2014-12-02 10:00:00,94.64,94.83,94.62,94.81,11300.0,73.7632,73.9112,73.7476,73.8957,11300.0
2014-12-02 10:05:00,94.8,94.81,94.71,94.71,8400.0,73.8879,73.8957,73.8177,73.8177,8400.0
2014-12-02 10:10:00,94.71,94.71,94.52,94.52,14300.0,73.8177,73.8177,73.6696,73.6696,14300.0
2014-12-02 10:15:00,94.53,94.62,94.5,94.6,17700.0,73.6774,73.7476,73.654,73.732,17700.0
2014-12-02 10:20:00,94.62,94.63,94.59,94.62,6300.0,73.7476,73.7554,73.7242,73.7476,6300.0
2014-12-02 10:25:00,94.65,94.71,94.62,94.7,7800.0,73.771,73.8177,73.7476,73.8099,7800.0
2014-12-02 10:30:00,94.71,94.75,94.67,94.75,8900.0,73.8177,73.8489,73.7865,73.8489,8900.0
2014-12-02 10:35:00,94.75,94.82,94.69,94.73,7100.0,73.8489,73.9035,73.8021,73.8333,7100.0
2014-12-02 10:40:00,94.72,94.77,94.72,94.77,8500.0,73.8255,73.8645,73.8255,73.8645,8500.0
2014-12-02 10:45:00,94.78,94.84,94.76,94.82,10400.0,73.8723,73.919,73.8567,73.9035,10400.0
2014-12-02 10:50:00,94.82,94.82,94.76,94.81,12100.0,73.9035,73.9035,73.8567,73.8957,12100.0
2014-12-02 10:55:00,94.81,95.01,94.81,95.01,28400.0,73.8957,74.0515,73.8957,74.0515,28400.0
2014-12-02 11:00:00,95.02,95.06,94.97,94.97,16200.0,74.0593,74.0905,74.0204,74.0204,16200.0
2014-12-02 11:05:00,94.97,94.99,94.93,94.96,18400.0,74.0204,74.0359,73.9892,74.0126,18400.0
2014-12-02 11:10:00,94.99,95.01,94.93,94.97,8700.0,74.0359,74.0515,73.9892,74.0204,8700.0
2014-12-02 11:15:00,94.97,95.01,94.93,94.94,31700.0,74.0204,74.0515,73.9892,73.997,31700.0
2014-12-02 11:20:00,94.95,94.96,94.89,94.9,20500.0,74.0048,74.0126,73.958,73.9658,20500.0
2014-12-02 11:25:00,94.89,94.9,94.8,94.82,42300.0,73.958,73.9658,73.8879,73.9035,42300.0
2014-12-02 11:30:00,94.82,94.97,94.8,94.93,112000.0,73.9035,74.0204,73.8879,73.9892,112000.0
2014-12-02 11:35:00,94.92,95.04,94.9,95.04,15200.0,73.9814,74.0749,73.9658,74.0749,15200.0
2014-12-02 11:40:00,95.03,95.05,95.01,95.03,9300.0,74.0671,74.0827,74.0515,74.0671,9300.0
2014-12-02 11:45:00,95.05,95.1,95.03,95.05,11100.0,74.0827,74.1217,74.0671,74.0827,11100.0
2014-12-02 11:50:00,95.07,95.07,95.01,95.04,5000.0,74.0983,74.0983,74.0515,74.0749,5000.0
2014-12-02 11:55:00,95.05,95.12,95.04,95.11,8300.0,74.0827,74.1373,74.0749,74.1295,8300.0
2014-12-02 12:00:00,95.09,95.09,95.05,95.07,5200.0,74.1139,74.1139,74.0827,74.0983,5200.0
2014-12-02 12:05:00,95.08,95.08,95.03,95.05,4200.0,74.1061,74.1061,74.0671,74.0827,4200.0
2014-12-02 12:10:00,95.06,95.11,95.02,95.11,5900.0,74.0905,74.1295,74.0593,74.1295,5900.0
2014-12-02 12:15:00,95.1,95.13,95.07,95.12,4300.0,74.1217,74.1451,74.0983,74.1373,4300.0
2014-12-02 12:20:00,95.11,95.13,95.04,95.09,6900.0,74.1295,74.1451,74.0749,74.1139,6900.0
2014-12-02 12:25:00,95.07,95.08,95.06,95.06,2500.0,74.0983,74.1061,74.0905,74.0905,2500.0
2014-12-02 12:30:00,95.07,95.07,95.03,95.03,3100.0,74.0983,74.0983,74.0671,74.0671,3100.0
2014-12-02 12:35:00,95.04,95.04,94.98,95.01,5000.0,74.0749,74.0749,74.0282,74.0515,5000.0
2014-12-02 12:40:00,95.0,95.03,95.0,95.03,3300.0,74.0437,74.0671,74.0437,74.0671,3300.0
2014-12-02 12:45:00,95.01,95.02,94.99,95.02,3300.0,74.0515,74.0593,74.0359,74.0593,3300.0
2014-12-02 12:50:00,95.0,95.01,94.99,94.99,3500.0,74.0437,74.0515,74.0359,74.0359,3500.0
2014-12-02 12:55:00,94.99,95.08,94.99,95.07,23700.0,74.0359,74.1061,74.0359,74.0983,23700.0
2014-12-02 13:00:00,95.07,95.12,95.07,95.07,4500.0,74.0983,74.1373,74.0983,74.0983,4500.0
2014-12-02 13:05:00,95.07,95.08,95.04,95.08,8700.0,74.0983,74.1061,74.0749,74.1061,8700.0
2014-12-02 13:10:00,95.07,95.1,94.99,94.99,30800.0,74.0983,74.1217,74.0359,74.0359,30800.0
2014-12-02 13:15:00,95.01,95.02,94.98,94.99,8400.0,74.0515,74.0593,74.0282,74.0359,8400.0
2014-12-02 13:20:00,95.02,95.04,94.99,95.03,7000.0,74.0593,74.0749,74.0359,74.0671,7000.0
2014-12-02 13:25:00,95.03,95.18,95.02,95.15,15600.0,74.0671,74.184,74.0593,74.1607,15600.0
2014-12-02 13:30:00,95.15,95.15,95.06,95.06,6600.0,74.1607,74.1607,74.0905,74.0905,6600.0
2014-12-02 13:35:00,95.06,95.09,95.05,95.06,6900.0,74.0905,74.1139,74.0827,74.0905,6900.0
2014-12-02 13:40:00,95.07,95.13,95.06,95.11,12900.0,74.0983,74.1451,74.0905,74.1295,12900.0
2014-12-02 13:45:00,95.11,95.11,94.95,95.02,72900.0,74.1295,74.1295,74.0048,74.0593,72900.0
2014-12-02 13:50:00,95.0,95.01,94.95,94.95,54500.0,74.0437,74.0515,74.0048,74.0048,54500.0
2014-12-02 13:55:00,94.97,95.08,94.95,95.06,12800.0,74.0204,74.1061,74.0048,74.0905,12800.0
2014-12-02 14:00:00,95.06,95.11,94.98,94.98,25600.0,74.0905,74.1295,74.0282,74.0282,25600.0
2014-12-02 14:05:00,94.98,95.05,94.97,95.0,75100.0,74.0282,74.0827,74.0204,74.0437,75100.0
2014-12-02 14:10:00,95.0,95.13,94.99,95.12,16500.0,74.0437,74.1451,74.0359,74.1373,16500.0
2014-12-02 14:15:00,95.09,95.16,95.09,95.16,6400.0,74.1139,74.1684,74.1139,74.1684,6400.0
2014-12-02 14:20:00,95.14,95.15,95.1,95.1,5900.0,74.1529,74.1607,74.1217,74.1217,5900.0
2014-12-02 14:25:00,95.1,95.11,95.07,95.09,7700.0,74.1217,74.1295,74.0983,74.1139,7700.0
2014-12-02 14:30:00,95.09,95.13,95.06,95.13,10100.0,74.1139,74.1451,74.0905,74.1451,10100.0
2014-12-02 14:35:00,95.14,95.15,95.11,95.13,9400.0,74.1529,74.1607,74.1295,74.1451,9400.0
2014-12-02 14:40:00,95.13,95.18,95.12,95.17,9200.0,74.1451,74.184,74.1373,74.1762,9200.0
2014-12-02 14:45:00,95.18,95.3,95.18,95.3,9900.0,74.184,74.2776,74.184,74.2776,9900.0
2014-12-02 14:50:00,95.3,95.31,95.22,95.28,6500.0,74.2776,74.2854,74.2152,74.262,6500.0
2014-12-02 14:55:00,95.29,95.31,95.28,95.3,10800.0,74.2698,74.2854,74.262,74.2776,10800.0
2014-12-02 15:00:00,95.3,95.37,95.3,95.36,7800.0,74.2776,74.3321,74.2776,74.3243,7800.0
2014-12-02 15:05:00,95.35,95.37,95.3,95.37,10500.0,74.3165,74.3321,74.2776,74.3321,10500.0
2014-12-02 15:10:00,95.35,95.37,95.23,95.24,19000.0,74.3165,74.3321,74.223,74.2308,19000.0
2014-12-02 15:15:00,95.24,95.29,95.24,95.26,14200.0,74.2308,74.2698,74.2308,74.2464,14200.0
2014-12-02 15:20:00,95.25,95.25,95.14,95.21,16400.0,74.2386,74.2386,74.1529,74.2074,16400.0
2014-12-02 15:25:00,95.21,95.22,95.18,95.21,14800.0,74.2074,74.2152,74.184,74.2074,14800.0
2014-12-02 15:30:00,95.22,95.26,95.18,95.2,17600.0,74.2152,74.2464,74.184,74.1996,17600.0
2014-12-02 15:35:00,95.19,95.2,95.11,95.13,21200.0,74.1918,74.1996,74.1295,74.1451,21200.0
2014-12-02 15:40:00,95.13,95.19,95.1,95.11,31800.0,74.1451,74.1918,74.1217,74.1295,31800.0
2014-12-02 15:45:00,95.1,95.11,95.02,95.04,47700.0,74.1217,74.1295,74.0593,74.0749,47700.0
2014-12-02 15:50:00,95.04,95.05,94.99,94.99,50000.0,74.0749,74.0827,74.0359,74.0359,50000.0
2014-12-02 15:55:00,95.0,95.0,94.94,94.99,131700.0,74.0437,74.0437,73.997,74.0359,131700.0
2014-12-03 09:30:00,95.27,95.73,95.2,95.73,37600.0,74.2542,74.6127,74.1996,74.6127,37600.0
2014-12-03 09:35:00,95.7,95.95,95.7,95.95,23400.0,74.5893,74.7842,74.5893,74.7842,23400.0
2014-12-03 09:40:00,95.95,96.05,95.92,95.98,17400.0,74.7842,74.8621,74.7608,74.8076,17400.0
2014-12-03 09:45:00,95.98,96.23,95.98,96.16,43400.0,74.8076,75.0024,74.8076,74.9479,43400.0
2014-12-03 09:50:00,96.18,96.37,96.14,96.37,21000.0,74.9634,75.1115,74.9323,75.1115,21000.0
2014-12-03 09:55:00,96.37,96.45,96.28,96.3,21900.0,75.1115,75.1739,75.0414,75.057,21900.0
2014-12-03 10:00:00,96.32,96.36,96.21,96.36,85600.0,75.0726,75.1037,74.9868,75.1037,85600.0
2014-12-03 10:05:00,96.34,96.4,96.25,96.38,14300.0,75.0881,75.1349,75.018,75.1193,14300.0
2014-12-03 10:10:00,96.4,96.56,96.4,96.51,16900.0,75.1349,75.2596,75.1349,75.2206,16900.0
2014-12-03 10:15:00,96.51,96.54,96.42,96.42,17400.0,75.2206,75.244,75.1505,75.1505,17400.0
2014-12-03 10:20:00,96.43,96.44,96.37,96.42,9000.0,75.1583,75.1661,75.1115,75.1505,9000.0
2014-12-03 10:25:00,96.44,96.49,96.43,96.49,22200.0,75.1661,75.2051,75.1583,75.2051,22200.0
2014-12-03 10:30:00,96.49,96.55,96.47,96.54,12200.0,75.2051,75.2518,75.1895,75.244,12200.0
2014-12-03 10:35:00,96.54,96.68,96.53,96.66,30800.0,75.244,75.3531,75.2362,75.3376,30800.0
2014-12-03 10:40:00,96.67,96.79,96.66,96.74,31900.0,75.3454,75.4389,75.3376,75.3999,31900.0
2014-12-03 10:45:00,96.75,96.81,96.72,96.81,91100.0,75.4077,75.4545,75.3843,75.4545,91100.0
2014-12-03 10:50:00,96.78,96.81,96.64,96.73,20400.0,75.4311,75.4545,75.322,75.3921,20400.0
2014-12-03 10:55:00,96.75,96.77,96.66,96.71,13000.0,75.4077,75.4233,75.3376,75.3765,13000.0
2014-12-03 11:00:00,96.69,96.73,96.66,96.72,13600.0,75.3609,75.3921,75.3376,75.3843,13600.0
2014-12-03 11:05:00,96.71,96.72,96.67,96.7,14700.0,75.3765,75.3843,75.3454,75.3687,14700.0
2014-12-03 11:10:00,96.7,96.71,96.54,96.54,18600.0,75.3687,75.3765,75.244,75.244,18600.0
2014-12-03 11:15:00,96.51,96.56,96.49,96.49,15900.0,75.2206,75.2596,75.2051,75.2051,15900.0
2014-12-03 11:20:00,96.49,96.52,96.45,96.5,15700.0,75.2051,75.2284,75.1739,75.2129,15700.0
2014-12-03 11:25:00,96.5,96.55,96.45,96.54,9500.0,75.2129,75.2518,75.1739,75.244,9500.0
2014-12-03 11:30:00,96.55,96.57,96.52,96.54,13100.0,75.2518,75.2674,75.2284,75.244,13100.0
2014-12-03 11:35:00,96.55,96.56,96.52,96.54,10700.0,75.2518,75.2596,75.2284,75.244,10700.0
2014-12-03 11:40:00,96.54,96.56,96.5,96.51,13000.0,75.244,75.2596,75.2129,75.2206,13000.0
2014-12-03 11:45:00,96.5,96.5,96.43,96.45,9500.0,75.2129,75.2129,75.1583,75.1739,9500.0
2014-12-03 11:50:00,96.41,96.43,96.31,96.33,10700.0,75.1427,75.1583,75.0648,75.0804,10700.0
2014-12-03 11:55:00,96.33,96.37,96.32,96.34,7300.0,75.0804,75.1115,75.0726,75.0881,7300.0
2014-12-03 12:00:00,96.35,96.36,96.33,96.35,5700.0,75.0959,75.1037,75.0804,75.0959,5700.0
2014-12-03 12:05:00,96.34,96.41,96.34,96.38,8700.0,75.0881,75.1427,75.0881,75.1193,8700.0
2014-12-03 12:10:00,96.4,96.53,96.39,96.53,7200.0,75.1349,75.2362,75.1271,75.2362,7200.0
2014-12-03 12:15:00,96.53,96.53,96.47,96.47,13200.0,75.2362,75.2362,75.1895,75.1895,13200.0
2014-12-03 12:20:00,96.47,96.48,96.42,96.42,6000.0,75.1895,75.1973,75.1505,75.1505,6000.0
2014-12-03 12:25:00,96.43,96.44,96.39,96.39,4600.0,75.1583,75.1661,75.1271,75.1271,4600.0
2014-12-03 12:30:00,96.38,96.38,96.31,96.33,5400.0,75.1193,75.1193,75.0648,75.0804,5400.0
2014-12-03 12:35:00,96.32,96.33,96.27,96.27,5400.0,75.0726,75.0804,75.0336,75.0336,5400.0
2014-12-03 12:40:00,96.28,96.4,96.26,96.4,8700.0,75.0414,75.1349,75.0258,75.1349,8700.0
2014-12-03 12:45:00,96.4,96.41,96.32,96.34,15200.0,75.1349,75.1427,75.0726,75.0881,15200.0
2014-12-03 12:50:00,96.33,96.4,96.33,96.4,6100.0,75.0804,75.1349,75.0804,75.1349,6100.0
2014-12-03 12:55:00,96.4,96.47,96.39,96.46,5100.0,75.1349,75.1895,75.1271,75.1817,5100.0
2014-12-03 13:00:00,96.47,96.52,96.45,96.5,7500.0,75.1895,75.2284,75.1739,75.2129,7500.0
2014-12-03 13:05:00,96.49,96.52,96.48,96.5,7200.0,75.2051,75.2284,75.1973,75.2129,7200.0
2014-12-03 13:10:00,96.51,96.51,96.48,96.5,5900.0,75.2206,75.2206,75.1973,75.2129,5900.0
2014-12-03 13:15:00,96.5,96.56,96.49,96.56,6900.0,75.2129,75.2596,75.2051,75.2596,6900.0
2014-12-03 13:20:00,96.56,96.58,96.56,96.56,9300.0,75.2596,75.2752,75.2596,75.2596,9300.0
2014-12-03 13:25:00,96.57,96.6,96.57,96.57,8900.0,75.2674,75.2908,75.2674,75.2674,8900.0
2014-12-03 13:30:00,96.57,96.57,96.52,96.52,8000.0,75.2674,75.2674,75.2284,75.2284,8000.0
2014-12-03 13:35:00,96.51,96.51,96.48,96.5,9200.0,75.2206,75.2206,75.1973,75.2129,9200.0
2014-12-03 13:40:00,96.5,96.54,96.5,96.54,7400.0,75.2129,75.244,75.2129,75.244,7400.0
2014-12-03 13:45:00,96.54,96.58,96.53,96.57,8200.0,75.244,75.2752,75.2362,75.2674,8200.0
2014-12-03 13:50:00,96.58,96.58,96.54,96.56,11400.0,75.2752,75.2752,75.244,75.2596,11400.0
2014-12-03 13:55:00,96.56,96.57,96.54,96.56,5600.0,75.2596,75.2674,75.244,75.2596,5600.0
2014-12-03 14:00:00,96.57,96.63,96.55,96.63,9700.0,75.2674,75.3142,75.2518,75.3142,9700.0
2014-12-03 14:05:00,96.63,96.71,96.63,96.69,13400.0,75.3142,75.3765,75.3142,75.3609,13400.0
2014-12-03 14:10:00,96.69,96.73,96.69,96.69,14600.0,75.3609,75.3921,75.3609,75.3609,14600.0
2014-12-03 14:15:00,96.7,96.72,96.69,96.7,6700.0,75.3687,75.3843,75.3609,75.3687,6700.0
2014-12-03 14:20:00,96.7,96.7,96.67,96.69,18000.0,75.3687,75.3687,75.3454,75.3609,18000.0
2014-12-03 14:25:00,96.69,96.69,96.67,96.68,13000.0,75.3609,75.3609,75.3454,75.3531,13000.0
2014-12-03 14:30:00,96.68,96.69,96.67,96.69,14300.0,75.3531,75.3609,75.3454,75.3609,14300.0
2014-12-03 14:35:00,96.69,96.72,96.67,96.71,16400.0,75.3609,75.3843,75.3454,75.3765,16400.0
2014-12-03 14:40:00,96.7,96.74,96.7,96.73,7900.0,75.3687,75.3999,75.3687,75.3921,7900.0
2014-12-03 14:45:00,96.73,96.75,96.73,96.73,14100.0,75.3921,75.4077,75.3921,75.3921,14100.0
2014-12-03 14:50:00,96.73,96.74,96.71,96.74,14700.0,75.3921,75.3999,75.3765,75.3999,14700.0
2014-12-03 14:55:00,96.72,96.73,96.7,96.71,15000.0,75.3843,75.3921,75.3687,75.3765,15000.0
2014-12-03 15:00:00,96.71,96.72,96.69,96.7,10800.0,75.3765,75.3843,75.3609,75.3687,10800.0
2014-12-03 15:05:00,96.71,96.73,96.69,96.73,13900.0,75.3765,75.3921,75.3609,75.3921,13900.0
2014-12-03 15:10:00,96.73,96.75,96.72,96.75,12600.0,75.3921,75.4077,75.3843,75.4077,12600.0
2014-12-03 15:15:00,96.75,96.76,96.72,96.73,23700.0,75.4077,75.4155,75.3843,75.3921,23700.0
2014-12-03 15:20:00,96.73,96.8,96.72,96.8,15300.0,75.3921,75.4467,75.3843,75.4467,15300.0
2014-12-03 15:25:00,96.8,96.84,96.79,96.83,16100.0,75.4467,75.4779,75.4389,75.4701,16100.0
2014-12-03 15:30:00,96.83,96.84,96.8,96.83,39300.0,75.4701,75.4779,75.4467,75.4701,39300.0
2014-12-03 15:35:00,96.83,96.85,96.8,96.84,52000.0,75.4701,75.4856,75.4467,75.4779,52000.0
2014-12-03 15:40:00,96.85,96.86,96.84,96.84,23000.0,75.4856,75.4934,75.4779,75.4779,23000.0
2014-12-03 15:45:00,96.84,96.87,96.81,96.81,52300.0,75.4779,75.5012,75.4545,75.4545,52300.0
2014-12-03 15:50:00,96.81,96.86,96.81,96.86,53100.0,75.4545,75.4934,75.4545,75.4934,53100.0
2014-12-03 15:55:00,96.85,96.92,96.8,96.81,107900.0,75.4856,75.5402,75.4467,75.4545,107900.0
2014-12-04 09:30:00,96.72,96.72,96.35,96.37,22900.0,75.3843,75.3843,75.0959,75.1115,22900.0
2014-12-04 09:35:00,96.47,96.52,96.37,96.52,17200.0,75.1895,75.2284,75.1115,75.2284,17200.0
2014-12-04 09:40:00,96.58,96.73,96.53,96.73,11100.0,75.2752,75.3921,75.2362,75.3921,11100.0
2014-12-04 09:45:00,96.69,96.69,96.36,96.36,5700.0,75.3609,75.3609,75.1037,75.1037,5700.0
2014-12-04 09:50:00,96.36,96.4,96.29,96.33,8300.0,75.1037,75.1349,75.0492,75.0804,8300.0
2014-12-04 09:55:00,96.33,96.34,96.23,96.26,6100.0,75.0804,75.0881,75.0024,75.0258,6100.0
2014-12-04 10:00:00,96.29,96.33,96.24,96.24,6200.0,75.0492,75.0804,75.0102,75.0102,6200.0
2014-12-04 10:05:00,96.25,96.26,96.12,96.17,16200.0,75.018,75.0258,74.9167,74.9557,16200.0
2014-12-04 10:10:00,96.17,96.27,96.16,96.23,6500.0,74.9557,75.0336,74.9479,75.0024,6500.0
2014-12-04 10:15:00,96.15,96.23,96.12,96.16,4100.0,74.9401,75.0024,74.9167,74.9479,4100.0
2014-12-04 10:20:00,96.18,96.19,96.13,96.15,9500.0,74.9634,74.9712,74.9245,74.9401,9500.0
2014-12-04 10:25:00,96.15,96.18,96.06,96.06,8500.0,74.9401,74.9634,74.8699,74.8699,8500.0
2014-12-04 10:30:00,96.07,96.07,96.0,96.01,7400.0,74.8777,74.8777,74.8232,74.8309,7400.0
2014-12-04 10:35:00,96.0,96.0,95.85,95.96,15800.0,74.8232,74.8232,74.7062,74.792,15800.0
2014-12-04 10:40:00,95.96,96.03,95.95,95.96,10900.0,74.792,74.8465,74.7842,74.792,10900.0
2014-12-04 10:45:00,95.96,95.98,95.91,95.97,3800.0,74.792,74.8076,74.753,74.7998,3800.0
2014-12-04 10:50:00,95.95,96.03,95.95,96.02,8800.0,74.7842,74.8465,74.7842,74.8387,8800.0
2014-12-04 10:55:00,96.01,96.07,96.0,96.07,15300.0,74.8309,74.8777,74.8232,74.8777,15300.0
2014-12-04 11:00:00,96.06,96.08,96.02,96.06,5500.0,74.8699,74.8855,74.8387,74.8699,5500.0
2014-12-04 11:05:00,96.05,96.08,96.02,96.06,8400.0,74.8621,74.8855,74.8387,74.8699,8400.0
2014-12-04 11:10:00,96.05,96.19,96.05,96.17,8900.0,74.8621,74.9712,74.8621,74.9557,8900.0
2014-12-04 11:15:00,96.19,96.22,96.13,96.18,13100.0,74.9712,74.9946,74.9245,74.9634,13100.0
2014-12-04 11:20:00,96.16,96.22,96.14,96.19,8700.0,74.9479,74.9946,74.9323,74.9712,8700.0
2014-12-04 11:25:00,96.2,96.21,96.14,96.17,10400.0,74.979,74.9868,74.9323,74.9557,10400.0
2014-12-04 11:30:00,96.17,96.21,96.13,96.21,43100.0,74.9557,74.9868,74.9245,74.9868,43100.0
2014-12-04 11:35:00,96.2,96.37,96.17,96.37,41500.0,74.979,75.1115,74.9557,75.1115,41500.0
2014-12-04 11:40:00,96.34,96.41,96.33,96.41,6700.0,75.0881,75.1427,75.0804,75.1427,6700.0
2014-12-04 11:45:00,96.41,96.53,96.4,96.51,12200.0,75.1427,75.2362,75.1349,75.2206,12200.0
2014-12-04 11:50:00,96.51,96.52,96.41,96.43,8900.0,75.2206,75.2284,75.1427,75.1583,8900.0
2014-12-04 11:55:00,96.43,96.53,96.41,96.52,7700.0,75.1583,75.2362,75.1427,75.2284,7700.0
2014-12-04 12:00:00,96.51,96.52,96.4,96.41,5000.0,75.2206,75.2284,75.1349,75.1427,5000.0
2014-12-04 12:05:00,96.42,96.51,96.42,96.49,10900.0,75.1505,75.2206,75.1505,75.2051,10900.0
2014-12-04 12:10:00,96.5,96.52,96.44,96.51,6200.0,75.2129,75.2284,75.1661,75.2206,6200.0
2014-12-04 12:15:00,96.52,96.53,96.5,96.52,3000.0,75.2284,75.2362,75.2129,75.2284,3000.0
2014-12-04 12:20:00,96.51,96.51,96.42,96.42,5000.0,75.2206,75.2206,75.1505,75.1505,5000.0
2014-12-04 12:25:00,96.41,96.44,96.4,96.41,4700.0,75.1427,75.1661,75.1349,75.1427,4700.0
2014-12-04 12:30:00,96.41,96.84,96.41,96.69,39100.0,75.1427,75.4779,75.1427,75.3609,39100.0
2014-12-04 12:35:00,96.69,96.71,96.65,96.68,6800.0,75.3609,75.3765,75.3298,75.3531,6800.0
2014-12-04 12:40:00,96.69,96.73,96.56,96.57,34800.0,75.3609,75.3921,75.2596,75.2674,34800.0
2014-12-04 12:45:00,96.56,96.59,96.49,96.49,8600.0,75.2596,75.283,75.2051,75.2051,8600.0
2014-12-04 12:50:00,96.48,96.55,96.46,96.55,11900.0,75.1973,75.2518,75.1817,75.2518,11900.0
2014-12-04 12:55:00,96.54,96.54,96.48,96.5,14400.0,75.244,75.244,75.1973,75.2129,14400.0
2014-12-04 13:00:00,96.49,96.54,96.44,96.53,12400.0,75.2051,75.244,75.1661,75.2362,12400.0
2014-12-04 13:05:00,96.52,96.52,96.49,96.51,4200.0,75.2284,75.2284,75.2051,75.2206,4200.0
2014-12-04 13:10:00,96.48,96.5,96.44,96.47,9200.0,75.1973,75.2129,75.1661,75.1895,9200.0
2014-12-04 13:15:00,96.47,96.52,96.46,96.5,7900.0,75.1895,75.2284,75.1817,75.2129,7900.0
2014-12-04 13:20:00,96.5,96.52,96.46,96.49,32900.0,75.2129,75.2284,75.1817,75.2051,32900.0
2014-12-04 13:25:00,96.51,96.56,96.49,96.54,44900.0,75.2206,75.2596,75.2051,75.244,44900.0
2014-12-04 13:30:00,96.53,96.55,96.52,96.54,12000.0,75.2362,75.2518,75.2284,75.244,12000.0
2014-12-04 13:35:00,96.55,96.55,96.51,96.52,11100.0,75.2518,75.2518,75.2206,75.2284,11100.0
2014-12-04 13:40:00,96.52,96.57,96.51,96.56,12000.0,75.2284,75.2674,75.2206,75.2596,12000.0
2014-12-04 13:45:00,96.57,96.59,96.46,96.46,30300.0,75.2674,75.283,75.1817,75.1817,30300.0
2014-12-04 13:50:00,96.47,96.5,96.44,96.44,66800.0,75.1895,75.2129,75.1661,75.1661,66800.0
2014-12-04 13:55:00,96.42,96.43,96.38,96.38,9700.0,75.1505,75.1583,75.1193,75.1193,9700.0
2014-12-04 14:00:00,96.38,96.38,96.32,96.33,12400.0,75.1193,75.1193,75.0726,75.0804,12400.0
2014-12-04 14:05:00,96.33,96.34,96.31,96.32,19100.0,75.0804,75.0881,75.0648,75.0726,19100.0
2014-12-04 14:10:00,96.32,96.35,96.31,96.34,9100.0,75.0726,75.0959,75.0648,75.0881,9100.0
2014-12-04 14:15:00,96.34,96.34,96.29,96.31,43400.0,75.0881,75.0881,75.0492,75.0648,43400.0
2014-12-04 14:20:00,96.31,96.38,96.29,96.38,14300.0,75.0648,75.1193,75.0492,75.1193,14300.0
2014-12-04 14:25:00,96.38,96.38,96.33,96.35,18500.0,75.1193,75.1193,75.0804,75.0959,18500.0
2014-12-04 14:30:00,96.35,96.38,96.29,96.36,59500.0,75.0959,75.1193,75.0492,75.1037,59500.0
2014-12-04 14:35:00,96.35,96.35,96.3,96.32,11200.0,75.0959,75.0959,75.057,75.0726,11200.0
2014-12-04 14:40:00,96.32,96.33,96.3,96.3,7100.0,75.0726,75.0804,75.057,75.057,7100.0
2014-12-04 14:45:00,96.31,96.31,96.21,96.21,14200.0,75.0648,75.0648,74.9868,74.9868,14200.0
2014-12-04 14:50:00,96.2,96.2,96.14,96.17,13500.0,74.979,74.979,74.9323,74.9557,13500.0
2014-12-04 14:55:00,96.17,96.2,96.16,96.18,8300.0,74.9557,74.979,74.9479,74.9634,8300.0
2014-12-04 15:00:00,96.18,96.22,96.17,96.22,9400.0,74.9634,74.9946,74.9557,74.9946,9400.0
2014-12-04 15:05:00,96.22,96.22,96.16,96.16,18700.0,74.9946,74.9946,74.9479,74.9479,18700.0
2014-12-04 15:10:00,96.17,96.17,96.14,96.15,13000.0,74.9557,74.9557,74.9323,74.9401,13000.0
2014-12-04 15:15:00,96.14,96.15,96.04,96.05,65400.0,74.9323,74.9401,74.8543,74.8621,65400.0
2014-12-04 15:20:00,96.04,96.05,95.97,95.98,121000.0,74.8543,74.8621,74.7998,74.8076,121000.0
2014-12-04 15:25:00,95.98,96.05,95.97,96.05,27400.0,74.8076,74.8621,74.7998,74.8621,27400.0
2014-12-04 15:30:00,96.04,96.06,95.99,96.06,25700.0,74.8543,74.8699,74.8154,74.8699,25700.0
2014-12-04 15:35:00,96.07,96.1,96.05,96.08,25400.0,74.8777,74.9011,74.8621,74.8855,25400.0
2014-12-04 15:40:00,96.08,96.17,96.06,96.14,38700.0,74.8855,74.9557,74.8699,74.9323,38700.0
2014-12-04 15:45:00,96.13,96.28,96.12,96.19,61400.0,74.9245,75.0414,74.9167,74.9712,61400.0
2014-12-04 15:50:00,96.2,96.21,96.16,96.19,57200.0,74.979,74.9868,74.9479,74.9712,57200.0
2014-12-04 15:55:00,96.19,96.19,96.13,96.17,117200.0,74.9712,74.9712,74.9245,74.9557,117200.0
2014-12-05 09:30:00,96.07,96.31,95.97,96.24,31700.0,74.8777,75.0648,74.7998,75.0102,31700.0
2014-12-05 09:35:00,96.3,96.58,96.29,96.43,24400.0,75.057,75.2752,75.0492,75.1583,24400.0
2014-12-05 09:40:00,96.56,96.58,96.36,96.39,18100.0,75.2596,75.2752,75.1037,75.1271,18100.0
2014-12-05 09:45:00,96.4,96.57,96.34,96.52,23600.0,75.1349,75.2674,75.0881,75.2284,23600.0
2014-12-05 09:50:00,96.58,96.62,96.5,96.6,10700.0,75.2752,75.3064,75.2129,75.2908,10700.0
2014-12-05 09:55:00,96.6,96.62,96.52,96.52,3900.0,75.2908,75.3064,75.2284,75.2284,3900.0
2014-12-05 10:00:00,96.53,96.66,96.5,96.63,18600.0,75.2362,75.3376,75.2129,75.3142,18600.0
2014-12-05 10:05:00,96.64,96.65,96.52,96.53,10500.0,75.322,75.3298,75.2284,75.2362,10500.0
2014-12-05 10:10:00,96.52,96.58,96.51,96.56,9100.0,75.2284,75.2752,75.2206,75.2596,9100.0
2014-12-05 10:15:00,96.57,96.63,96.54,96.63,18700.0,75.2674,75.3142,75.244,75.3142,18700.0
2014-12-05 10:20:00,96.61,96.61,96.52,96.54,7700.0,75.2986,75.2986,75.2284,75.244,7700.0
2014-12-05 10:25:00,96.54,96.6,96.52,96.59,11300.0,75.244,75.2908,75.2284,75.283,11300.0
2014-12-05 10:30:00,96.58,96.67,96.58,96.65,9100.0,75.2752,75.3454,75.2752,75.3298,9100.0
2014-12-05 10:35:00,96.65,96.72,96.64,96.72,13800.0,75.3298,75.3843,75.322,75.3843,13800.0
2014-12-05 10:40:00,96.72,96.86,96.72,96.86,60900.0,75.3843,75.4934,75.3843,75.4934,60900.0
2014-12-05 10:45:00,96.83,96.97,96.83,96.89,14600.0,75.4701,75.5792,75.4701,75.5168,14600.0
2014-12-05 10:50:00,96.88,97.0,96.84,96.99,46500.0,75.509,75.6026,75.4779,75.5948,46500.0
2014-12-05 10:55:00,97.0,97.12,97.0,97.1,49800.0,75.6026,75.6961,75.6026,75.6805,49800.0
2014-12-05 11:00:00,97.11,97.17,97.07,97.09,14800.0,75.6883,75.7351,75.6571,75.6727,14800.0
2014-12-05 11:05:00,97.1,97.1,96.98,97.0,10300.0,75.6805,75.6805,75.587,75.6026,10300.0
2014-12-05 11:10:00,97.0,97.02,96.99,97.01,12500.0,75.6026,75.6181,75.5948,75.6104,12500.0
2014-12-05 11:15:00,97.02,97.04,97.01,97.04,9700.0,75.6181,75.6337,75.6104,75.6337,9700.0
2014-12-05 11:20:00,97.04,97.04,97.0,97.03,7400.0,75.6337,75.6337,75.6026,75.6259,7400.0
2014-12-05 11:25:00,97.02,97.03,97.0,97.03,7500.0,75.6181,75.6259,75.6026,75.6259,7500.0
2014-12-05 11:30:00,97.04,97.04,97.01,97.01,4200.0,75.6337,75.6337,75.6104,75.6104,4200.0
2014-12-05 11:35:00,97.02,97.06,96.99,97.03,35800.0,75.6181,75.6493,75.5948,75.6259,35800.0
2014-12-05 11:40:00,97.03,97.04,96.99,97.02,6600.0,75.6259,75.6337,75.5948,75.6181,6600.0
2014-12-05 11:45:00,97.02,97.02,96.99,97.0,5200.0,75.6181,75.6181,75.5948,75.6026,5200.0
2014-12-05 11:50:00,97.01,97.14,96.99,97.11,33100.0,75.6104,75.7117,75.5948,75.6883,33100.0
2014-12-05 11:55:00,97.11,97.12,96.99,97.0,6900.0,75.6883,75.6961,75.5948,75.6026,6900.0
2014-12-05 12:00:00,97.0,97.01,96.94,96.94,13400.0,75.6026,75.6104,75.5558,75.5558,13400.0
2014-12-05 12:05:00,96.93,96.93,96.88,96.89,15200.0,75.548,75.548,75.509,75.5168,15200.0
2014-12-05 12:10:00,96.89,96.91,96.8,96.82,9400.0,75.5168,75.5324,75.4467,75.4623,9400.0
2014-12-05 12:15:00,96.83,96.92,96.81,96.92,13400.0,75.4701,75.5402,75.4545,75.5402,13400.0
2014-12-05 12:20:00,96.92,96.92,96.84,96.85,4900.0,75.5402,75.5402,75.4779,75.4856,4900.0
2014-12-05 12:25:00,96.86,96.89,96.85,96.87,6800.0,75.4934,75.5168,75.4856,75.5012,6800.0
2014-12-05 12:30:00,96.87,96.91,96.87,96.89,20100.0,75.5012,75.5324,75.5012,75.5168,20100.0
2014-12-05 12:35:00,96.89,96.92,96.89,96.91,5500.0,75.5168,75.5402,75.5168,75.5324,5500.0
2014-12-05 12:40:00,96.92,97.1,96.91,97.08,38000.0,75.5402,75.6805,75.5324,75.6649,38000.0
2014-12-05 12:45:00,97.1,97.12,97.09,97.09,4800.0,75.6805,75.6961,75.6727,75.6727,4800.0
2014-12-05 12:50:00,97.08,97.09,97.04,97.04,5100.0,75.6649,75.6727,75.6337,75.6337,5100.0
2014-12-05 12:55:00,97.04,97.08,97.04,97.07,6300.0,75.6337,75.6649,75.6337,75.6571,6300.0
2014-12-05 13:00:00,97.07,97.09,97.06,97.08,7600.0,75.6571,75.6727,75.6493,75.6649,7600.0
2014-12-05 13:05:00,97.08,97.09,97.0,97.0,7800.0,75.6649,75.6727,75.6026,75.6026,7800.0
2014-12-05 13:10:00,97.0,97.02,96.95,96.95,7900.0,75.6026,75.6181,75.5636,75.5636,7900.0
2014-12-05 13:15:00,96.95,96.96,96.9,96.9,7200.0,75.5636,75.5714,75.5246,75.5246,7200.0
2014-12-05 13:20:00,96.91,96.93,96.9,96.91,8500.0,75.5324,75.548,75.5246,75.5324,8500.0
2014-12-05 13:25:00,96.91,96.92,96.9,96.91,9500.0,75.5324,75.5402,75.5246,75.5324,9500.0
2014-12-05 13:30:00,96.91,96.93,96.9,96.9,9300.0,75.5324,75.548,75.5246,75.5246,9300.0
2014-12-05 13:35:00,96.91,96.92,96.9,96.9,8000.0,75.5324,75.5402,75.5246,75.5246,8000.0
2014-12-05 13:40:00,96.9,96.94,96.9,96.92,10500.0,75.5246,75.5558,75.5246,75.5402,10500.0
2014-12-05 13:45:00,96.93,96.94,96.9,96.91,8700.0,75.548,75.5558,75.5246,75.5324,8700.0
2014-12-05 13:50:00,96.92,96.92,96.9,96.9,4300.0,75.5402,75.5402,75.5246,75.5246,4300.0
2014-12-05 13:55:00,96.9,96.91,96.9,96.9,12000.0,75.5246,75.5324,75.5246,75.5246,12000.0
2014-12-05 14:00:00,96.9,96.91,96.9,96.9,11700.0,75.5246,75.5324,75.5246,75.5246,11700.0
2014-12-05 14:05:00,96.9,96.91,96.9,96.91,6300.0,75.5246,75.5324,75.5246,75.5324,6300.0
2014-12-05 14:10:00,96.9,96.91,96.82,96.83,7400.0,75.5246,75.5324,75.4623,75.4701,7400.0
2014-12-05 14:15:00,96.82,96.85,96.82,96.82,15100.0,75.4623,75.4856,75.4623,75.4623,15100.0
2014-12-05 14:20:00,96.83,96.83,96.8,96.83,17600.0,75.4701,75.4701,75.4467,75.4701,17600.0
2014-12-05 14:25:00,96.84,96.89,96.83,96.88,8800.0,75.4779,75.5168,75.4701,75.509,8800.0
2014-12-05 14:30:00,96.87,96.88,96.83,96.83,8200.0,75.5012,75.509,75.4701,75.4701,8200.0
2014-12-05 14:35:00,96.83,96.85,96.82,96.82,12200.0,75.4701,75.4856,75.4623,75.4623,12200.0
2014-12-05 14:40:00,96.83,96.85,96.8,96.8,11600.0,75.4701,75.4856,75.4467,75.4467,11600.0
2014-12-05 14:45:00,96.8,96.81,96.77,96.78,7300.0,75.4467,75.4545,75.4233,75.4311,7300.0
2014-12-05 14:50:00,96.78,96.82,96.78,96.8,13400.0,75.4311,75.4623,75.4311,75.4467,13400.0
2014-12-05 14:55:00,96.79,96.8,96.76,96.78,16500.0,75.4389,75.4467,75.4155,75.4311,16500.0
2014-12-05 15:00:00,96.78,96.81,96.7,96.81,24800.0,75.4311,75.4545,75.3687,75.4545,24800.0
2014-12-05 15:05:00,96.81,96.82,96.78,96.78,18600.0,75.4545,75.4623,75.4311,75.4311,18600.0
2014-12-05 15:10:00,96.79,96.81,96.77,96.78,19100.0,75.4389,75.4545,75.4233,75.4311,19100.0
2014-12-05 15:15:00,96.78,96.82,96.75,96.82,16000.0,75.4311,75.4623,75.4077,75.4623,16000.0
2014-12-05 15:20:00,96.82,96.84,96.81,96.81,13300.0,75.4623,75.4779,75.4545,75.4545,13300.0
2014-12-05 15:25:00,96.81,96.85,96.79,96.82,35700.0,75.4545,75.4856,75.4389,75.4623,35700.0
2014-12-05 15:30:00,96.83,96.83,96.68,96.68,18800.0,75.4701,75.4701,75.3531,75.3531,18800.0
2014-12-05 15:35:00,96.67,96.67,96.58,96.6,26100.0,75.3454,75.3454,75.2752,75.2908,26100.0
2014-12-05 15:40:00,96.6,96.61,96.57,96.58,21900.0,75.2908,75.2986,75.2674,75.2752,21900.0
2014-12-05 15:45:00,96.59,96.67,96.53,96.54,33500.0,75.283,75.3454,75.2362,75.244,33500.0
2014-12-05 15:50:00,96.53,96.59,96.51,96.56,60000.0,75.2362,75.283,75.2206,75.2596,60000.0
2014-12-05 15:55:00,96.56,96.73,96.53,96.68,67800.0,75.2596,75.3921,75.2362,75.3531,67800.0
2014-12-08 09:30:00,97.24,97.57,96.89,97.09,70500.0,75.7896,76.0468,75.5168,75.6727,70500.0
2014-12-08 09:35:00,97.17,97.43,97.12,97.29,16700.0,75.7351,75.9377,75.6961,75.8286,16700.0
2014-12-08 09:40:00,97.37,97.54,97.34,97.52,22600.0,75.8909,76.0234,75.8676,76.0079,22600.0
2014-12-08 09:45:00,97.55,97.69,97.51,97.64,15000.0,76.0312,76.1404,76.0001,76.1014,15000.0
2014-12-08 09:50:00,97.62,97.72,97.6,97.67,18800.0,76.0858,76.1637,76.0702,76.1248,18800.0
2014-12-08 09:55:00,97.66,97.66,97.55,97.6,10200.0,76.117,76.117,76.0312,76.0702,10200.0
2014-12-08 10:00:00,97.59,97.66,97.59,97.64,23400.0,76.0624,76.117,76.0624,76.1014,23400.0
2014-12-08 10:05:00,97.63,97.77,97.63,97.76,14000.0,76.0936,76.2027,76.0936,76.1949,14000.0
2014-12-08 10:10:00,97.76,97.77,97.61,97.62,15500.0,76.1949,76.2027,76.078,76.0858,15500.0
2014-12-08 10:15:00,97.61,97.64,97.58,97.6,16400.0,76.078,76.1014,76.0546,76.0702,16400.0
2014-12-08 10:20:00,97.6,97.61,97.53,97.57,15400.0,76.0702,76.078,76.0156,76.0468,15400.0
2014-12-08 10:25:00,97.57,97.69,97.57,97.69,17000.0,76.0468,76.1404,76.0468,76.1404,17000.0
2014-12-08 10:30:00,97.68,97.7,97.63,97.63,11000.0,76.1326,76.1481,76.0936,76.0936,11000.0
2014-12-08 10:35:00,97.63,97.63,97.58,97.62,9200.0,76.0936,76.0936,76.0546,76.0858,9200.0
2014-12-08 10:40:00,97.63,97.65,97.57,97.58,13300.0,76.0936,76.1092,76.0468,76.0546,13300.0
2014-12-08 10:45:00,97.57,97.62,97.57,97.61,12500.0,76.0468,76.0858,76.0468,76.078,12500.0
2014-12-08 10:50:00,97.62,97.71,97.61,97.7,11200.0,76.0858,76.1559,76.078,76.1481,11200.0
2014-12-08 10:55:00,97.7,97.71,97.66,97.66,6400.0,76.1481,76.1559,76.117,76.117,6400.0
2014-12-08 11:00:00,97.66,97.67,97.59,97.61,10700.0,76.117,76.1248,76.0624,76.078,10700.0
2014-12-08 11:05:00,97.61,97.63,97.53,97.63,13800.0,76.078,76.0936,76.0156,76.0936,13800.0
2014-12-08 11:10:00,97.63,97.68,97.62,97.64,14100.0,76.0936,76.1326,76.0858,76.1014,14100.0
2014-12-08 11:15:00,97.63,97.71,97.63,97.71,19900.0,76.0936,76.1559,76.0936,76.1559,19900.0
2014-12-08 11:20:00,97.71,97.77,97.7,97.77,14300.0,76.1559,76.2027,76.1481,76.2027,14300.0
2014-12-08 11:25:00,97.77,97.79,97.61,97.61,15400.0,76.2027,76.2183,76.078,76.078,15400.0
2014-12-08 11:30:00,97.62,97.63,97.57,97.59,12100.0,76.0858,76.0936,76.0468,76.0624,12100.0
2014-12-08 11:35:00,97.56,97.56,97.47,97.47,14300.0,76.039,76.039,75.9689,75.9689,14300.0
2014-12-08 11:40:00,97.48,97.48,97.4,97.41,10400.0,75.9767,75.9767,75.9143,75.9221,10400.0
2014-12-08 11:45:00,97.4,97.48,97.4,97.47,16400.0,75.9143,75.9767,75.9143,75.9689,16400.0
2014-12-08 11:50:00,97.47,97.58,97.46,97.56,14500.0,75.9689,76.0546,75.9611,76.039,14500.0
2014-12-08 11:55:00,97.55,97.59,97.46,97.46,12300.0,76.0312,76.0624,75.9611,75.9611,12300.0
2014-12-08 12:00:00,97.47,97.49,97.4,97.48,11600.0,75.9689,75.9845,75.9143,75.9767,11600.0
2014-12-08 12:05:00,97.49,97.54,97.46,97.47,19000.0,75.9845,76.0234,75.9611,75.9689,19000.0
2014-12-08 12:10:00,97.48,97.48,97.16,97.16,13500.0,75.9767,75.9767,75.7273,75.7273,13500.0
2014-12-08 12:15:00,97.16,97.17,97.03,97.11,13000.0,75.7273,75.7351,75.6259,75.6883,13000.0
2014-12-08 12:20:00,97.11,97.13,97.04,97.11,22800.0,75.6883,75.7039,75.6337,75.6883,22800.0
2014-12-08 12:25:00,97.11,97.11,97.06,97.08,7900.0,75.6883,75.6883,75.6493,75.6649,7900.0
2014-12-08 12:30:00,97.09,97.18,97.04,97.17,15700.0,75.6727,75.7429,75.6337,75.7351,15700.0
2014-12-08 12:35:00,97.18,97.29,97.15,97.29,11600.0,75.7429,75.8286,75.7195,75.8286,11600.0
2014-12-08 12:40:00,97.29,97.31,97.24,97.25,8700.0,75.8286,75.8442,75.7896,75.7974,8700.0
2014-12-08 12:45:00,97.25,97.26,97.19,97.19,9300.0,75.7974,75.8052,75.7506,75.7506,9300.0
2014-12-08 12:50:00,97.18,97.18,97.09,97.09,9700.0,75.7429,75.7429,75.6727,75.6727,9700.0
2014-12-08 12:55:00,97.08,97.08,96.98,97.03,16200.0,75.6649,75.6649,75.587,75.6259,16200.0
2014-12-08 13:00:00,97.01,97.12,97.01,97.1,16600.0,75.6104,75.6961,75.6104,75.6805,16600.0
2014-12-08 13:05:00,97.11,97.14,97.08,97.09,8600.0,75.6883,75.7117,75.6649,75.6727,8600.0
2014-12-08 13:10:00,97.1,97.1,96.97,97.0,12000.0,75.6805,75.6805,75.5792,75.6026,12000.0
2014-12-08 13:15:00,97.0,97.0,96.91,96.93,8900.0,75.6026,75.6026,75.5324,75.548,8900.0
2014-12-08 13:20:00,96.92,96.93,96.8,96.8,10300.0,75.5402,75.548,75.4467,75.4467,10300.0
2014-12-08 13:25:00,96.78,96.79,96.75,96.75,19900.0,75.4311,75.4389,75.4077,75.4077,19900.0
2014-12-08 13:30:00,96.75,96.78,96.7,96.7,30200.0,75.4077,75.4311,75.3687,75.3687,30200.0
2014-12-08 13:35:00,96.71,96.71,96.59,96.59,22600.0,75.3765,75.3765,75.283,75.283,22600.0
2014-12-08 13:40:00,96.58,96.59,96.45,96.47,10100.0,75.2752,75.283,75.1739,75.1895,10100.0
2014-12-08 13:45:00,96.46,96.52,96.42,96.51,12200.0,75.1817,75.2284,75.1505,75.2206,12200.0
2014-12-08 13:50:00,96.52,96.61,96.52,96.54,10400.0,75.2284,75.2986,75.2284,75.244,10400.0
2014-12-08 13:55:00,96.54,96.54,96.46,96.5,26000.0,75.244,75.244,75.1817,75.2129,26000.0
2014-12-08 14:00:00,96.5,96.51,96.42,96.5,23600.0,75.2129,75.2206,75.1505,75.2129,23600.0
2014-12-08 14:05:00,96.5,96.51,96.42,96.43,17000.0,75.2129,75.2206,75.1505,75.1583,17000.0
2014-12-08 14:10:00,96.43,96.44,96.27,96.29,13800.0,75.1583,75.1661,75.0336,75.0492,13800.0
2014-12-08 14:15:00,96.28,96.3,96.25,96.26,11800.0,75.0414,75.057,75.018,75.0258,11800.0
2014-12-08 14:20:00,96.25,96.34,96.23,96.34,11000.0,75.018,75.0881,75.0024,75.0881,11000.0
2014-12-08 14:25:00,96.34,96.41,96.33,96.41,10300.0,75.0881,75.1427,75.0804,75.1427,10300.0
2014-12-08 14:30:00,96.41,96.44,96.38,96.41,9700.0,75.1427,75.1661,75.1193,75.1427,9700.0
2014-12-08 14:35:00,96.43,96.46,96.41,96.43,13200.0,75.1583,75.1817,75.1427,75.1583,13200.0
2014-12-08 14:40:00,96.44,96.48,96.43,96.44,10200.0,75.1661,75.1973,75.1583,75.1661,10200.0
2014-12-08 14:45:00,96.46,96.48,96.42,96.48,10100.0,75.1817,75.1973,75.1505,75.1973,10100.0
2014-12-08 14:50:00,96.48,96.57,96.45,96.57,14000.0,75.1973,75.2674,75.1739,75.2674,14000.0
2014-12-08 14:55:00,96.57,96.58,96.46,96.46,14400.0,75.2674,75.2752,75.1817,75.1817,14400.0
2014-12-08 15:00:00,96.45,96.45,96.37,96.42,17600.0,75.1739,75.1739,75.1115,75.1505,17600.0
2014-12-08 15:05:00,96.41,96.41,96.31,96.31,14400.0,75.1427,75.1427,75.0648,75.0648,14400.0
2014-12-08 15:10:00,96.31,96.36,96.31,96.35,16400.0,75.0648,75.1037,75.0648,75.0959,16400.0
2014-12-08 15:15:00,96.35,96.4,96.33,96.34,14900.0,75.0959,75.1349,75.0804,75.0881,14900.0
2014-12-08 15:20:00,96.33,96.54,96.3,96.45,15700.0,75.0804,75.244,75.057,75.1739,15700.0
2014-12-08 15:25:00,96.46,96.53,96.44,96.44,15100.0,75.1817,75.2362,75.1661,75.1661,15100.0
2014-12-08 15:30:00,96.44,96.47,96.35,96.4,19200.0,75.1661,75.1895,75.0959,75.1349,19200.0
2014-12-08 15:35:00,96.39,96.42,96.3,96.38,20500.0,75.1271,75.1505,75.057,75.1193,20500.0
2014-12-08 15:40:00,96.39,96.47,96.3,96.39,19700.0,75.1271,75.1895,75.057,75.1271,19700.0
2014-12-08 15:45:00,96.38,96.38,96.24,96.25,31200.0,75.1193,75.1193,75.0102,75.018,31200.0
2014-12-08 15:50:00,96.24,96.4,96.24,96.34,40200.0,75.0102,75.1349,75.0102,75.0881,40200.0
2014-12-08 15:55:00,96.34,96.42,96.31,96.36,66100.0,75.0881,75.1505,75.0648,75.1037,66100.0
2014-12-09 09:30:00,95.38,95.51,95.2,95.2,700.0,74.3399,74.4412,74.1996,74.1996,700.0
2014-12-09 09:35:00,95.25,95.55,95.04,95.09,144100.0,74.2386,74.4724,74.0749,74.1139,144100.0
2014-12-09 09:40:00,95.09,95.23,94.95,95.09,60500.0,74.1139,74.223,74.0048,74.1139,60500.0
2014-12-09 09:45:00,95.08,95.44,95.08,95.43,27600.0,74.1061,74.3867,74.1061,74.3789,27600.0
2014-12-09 09:50:00,95.43,95.45,95.24,95.39,22600.0,74.3789,74.3945,74.2308,74.3477,22600.0
2014-12-09 09:55:00,95.39,95.66,95.39,95.62,14700.0,74.3477,74.5582,74.3477,74.527,14700.0
2014-12-09 10:00:00,95.63,95.65,95.33,95.33,10300.0,74.5348,74.5504,74.3009,74.3009,10300.0
2014-12-09 10:05:00,95.3,95.49,95.3,95.49,14800.0,74.2776,74.4257,74.2776,74.4257,14800.0
2014-12-09 10:10:00,95.49,95.51,95.39,95.45,10600.0,74.4257,74.4412,74.3477,74.3945,10600.0
2014-12-09 10:15:00,95.45,95.51,95.27,95.31,16900.0,74.3945,74.4412,74.2542,74.2854,16900.0
2014-12-09 10:20:00,95.3,95.37,95.25,95.28,17400.0,74.2776,74.3321,74.2386,74.262,17400.0
2014-12-09 10:25:00,95.27,95.27,95.1,95.2,30900.0,74.2542,74.2542,74.1217,74.1996,30900.0
2014-12-09 10:30:00,95.2,95.22,95.03,95.07,29400.0,74.1996,74.2152,74.0671,74.0983,29400.0
2014-12-09 10:35:00,95.08,95.31,95.07,95.31,304800.0,74.1061,74.2854,74.0983,74.2854,304800.0
2014-12-09 10:40:00,95.31,95.4,95.22,95.22,27000.0,74.2854,74.3555,74.2152,74.2152,27000.0
2014-12-09 10:45:00,95.22,95.38,95.16,95.38,34900.0,74.2152,74.3399,74.1684,74.3399,34900.0
2014-12-09 10:50:00,95.39,95.39,95.26,95.29,11400.0,74.3477,74.3477,74.2464,74.2698,11400.0
2014-12-09 10:55:00,95.3,95.41,95.27,95.39,28100.0,74.2776,74.3633,74.2542,74.3477,28100.0
2014-12-09 11:00:00,95.37,95.39,95.21,95.23,15700.0,74.3321,74.3477,74.2074,74.223,15700.0
2014-12-09 11:05:00,95.22,95.23,95.06,95.06,26500.0,74.2152,74.223,74.0905,74.0905,26500.0
2014-12-09 11:10:00,95.06,95.21,95.06,95.2,20900.0,74.0905,74.2074,74.0905,74.1996,20900.0
2014-12-09 11:15:00,95.22,95.33,95.18,95.31,19000.0,74.2152,74.3009,74.184,74.2854,19000.0
2014-12-09 11:20:00,95.31,95.34,95.24,95.33,15600.0,74.2854,74.3087,74.2308,74.3009,15600.0
2014-12-09 11:25:00,95.34,95.46,95.33,95.43,18300.0,74.3087,74.4023,74.3009,74.3789,18300.0
2014-12-09 11:30:00,95.43,95.47,95.42,95.45,11400.0,74.3789,74.4101,74.3711,74.3945,11400.0
2014-12-09 11:35:00,95.44,95.44,95.32,95.38,23100.0,74.3867,74.3867,74.2932,74.3399,23100.0
2014-12-09 11:40:00,95.4,95.43,95.37,95.43,10700.0,74.3555,74.3789,74.3321,74.3789,10700.0
2014-12-09 11:45:00,95.42,95.42,95.29,95.31,17200.0,74.3711,74.3711,74.2698,74.2854,17200.0
2014-12-09 11:50:00,95.32,95.39,95.32,95.39,7200.0,74.2932,74.3477,74.2932,74.3477,7200.0
2014-12-09 11:55:00,95.39,95.39,95.28,95.29,28800.0,74.3477,74.3477,74.262,74.2698,28800.0
2014-12-09 12:00:00,95.28,95.3,95.25,95.28,8800.0,74.262,74.2776,74.2386,74.262,8800.0
2014-12-09 12:05:00,95.28,95.4,95.28,95.38,9900.0,74.262,74.3555,74.262,74.3399,9900.0
2014-12-09 12:10:00,95.37,95.37,95.28,95.34,12500.0,74.3321,74.3321,74.262,74.3087,12500.0
2014-12-09 12:15:00,95.34,95.35,95.2,95.23,9400.0,74.3087,74.3165,74.1996,74.223,9400.0
2014-12-09 12:20:00,95.24,95.25,95.2,95.2,6400.0,74.2308,74.2386,74.1996,74.1996,6400.0
2014-12-09 12:25:00,95.2,95.31,95.2,95.29,17900.0,74.1996,74.2854,74.1996,74.2698,17900.0
2014-12-09 12:30:00,95.28,95.35,95.26,95.35,9500.0,74.262,74.3165,74.2464,74.3165,9500.0
2014-12-09 12:35:00,95.36,95.43,95.35,95.43,22100.0,74.3243,74.3789,74.3165,74.3789,22100.0
2014-12-09 12:40:00,95.45,95.54,95.44,95.44,10300.0,74.3945,74.4646,74.3867,74.3867,10300.0
2014-12-09 12:45:00,95.45,95.48,95.42,95.44,8800.0,74.3945,74.4179,74.3711,74.3867,8800.0
2014-12-09 12:50:00,95.44,95.49,95.43,95.44,8700.0,74.3867,74.4257,74.3789,74.3867,8700.0
2014-12-09 12:55:00,95.43,95.5,95.42,95.5,11400.0,74.3789,74.4334,74.3711,74.4334,11400.0
2014-12-09 13:00:00,95.5,95.5,95.43,95.47,8800.0,74.4334,74.4334,74.3789,74.4101,8800.0
2014-12-09 13:05:00,95.48,95.53,95.47,95.5,8500.0,74.4179,74.4568,74.4101,74.4334,8500.0
2014-12-09 13:10:00,95.5,95.6,95.49,95.58,24000.0,74.4334,74.5114,74.4257,74.4958,24000.0
2014-12-09 13:15:00,95.59,95.62,95.52,95.57,8000.0,74.5036,74.527,74.449,74.488,8000.0
2014-12-09 13:20:00,95.57,95.59,95.57,95.58,14800.0,74.488,74.5036,74.488,74.4958,14800.0
2014-12-09 13:25:00,95.59,95.64,95.58,95.63,6400.0,74.5036,74.5426,74.4958,74.5348,6400.0
2014-12-09 13:30:00,95.63,95.71,95.63,95.71,6700.0,74.5348,74.5971,74.5348,74.5971,6700.0
2014-12-09 13:35:00,95.72,95.76,95.71,95.76,13100.0,74.6049,74.6361,74.5971,74.6361,13100.0
2014-12-09 13:40:00,95.76,95.81,95.75,95.8,12600.0,74.6361,74.6751,74.6283,74.6673,12600.0
2014-12-09 13:45:00,95.81,95.81,95.65,95.65,10600.0,74.6751,74.6751,74.5504,74.5504,10600.0
2014-12-09 13:50:00,95.64,95.65,95.55,95.62,17300.0,74.5426,74.5504,74.4724,74.527,17300.0
2014-12-09 13:55:00,95.61,95.71,95.61,95.69,9400.0,74.5192,74.5971,74.5192,74.5815,9400.0
2014-12-09 14:00:00,95.7,95.77,95.69,95.76,15900.0,74.5893,74.6439,74.5815,74.6361,15900.0
2014-12-09 14:05:00,95.76,95.8,95.75,95.77,21600.0,74.6361,74.6673,74.6283,74.6439,21600.0
2014-12-09 14:10:00,95.77,95.77,95.59,95.59,15700.0,74.6439,74.6439,74.5036,74.5036,15700.0
2014-12-09 14:15:00,95.6,95.65,95.6,95.64,14300.0,74.5114,74.5504,74.5114,74.5426,14300.0
2014-12-09 14:20:00,95.65,95.73,95.65,95.71,12100.0,74.5504,74.6127,74.5504,74.5971,12100.0
2014-12-09 14:25:00,95.72,95.75,95.71,95.74,8400.0,74.6049,74.6283,74.5971,74.6205,8400.0
2014-12-09 14:30:00,95.73,95.74,95.45,95.45,18600.0,74.6127,74.6205,74.3945,74.3945,18600.0
2014-12-09 14:35:00,95.45,95.6,95.45,95.6,11600.0,74.3945,74.5114,74.3945,74.5114,11600.0
2014-12-09 14:40:00,95.58,95.69,95.57,95.68,10300.0,74.4958,74.5815,74.488,74.5737,10300.0
2014-12-09 14:45:00,95.67,95.69,95.6,95.61,12000.0,74.5659,74.5815,74.5114,74.5192,12000.0
2014-12-09 14:50:00,95.61,95.63,95.55,95.55,11600.0,74.5192,74.5348,74.4724,74.4724,11600.0
2014-12-09 14:55:00,95.55,95.63,95.55,95.61,13500.0,74.4724,74.5348,74.4724,74.5192,13500.0
2014-12-09 15:00:00,95.62,95.71,95.6,95.62,35900.0,74.527,74.5971,74.5114,74.527,35900.0
2014-12-09 15:05:00,95.63,95.74,95.62,95.67,25300.0,74.5348,74.6205,74.527,74.5659,25300.0
2014-12-09 15:10:00,95.68,95.76,95.66,95.7,26600.0,74.5737,74.6361,74.5582,74.5893,26600.0
2014-12-09 15:15:00,95.71,95.77,95.69,95.69,17400.0,74.5971,74.6439,74.5815,74.5815,17400.0
2014-12-09 15:20:00,95.69,95.75,95.67,95.71,21300.0,74.5815,74.6283,74.5659,74.5971,21300.0
2014-12-09 15:25:00,95.7,95.84,95.7,95.75,17300.0,74.5893,74.6984,74.5893,74.6283,17300.0
2014-12-09 15:30:00,95.73,95.78,95.67,95.76,26400.0,74.6127,74.6517,74.5659,74.6361,26400.0
2014-12-09 15:35:00,95.76,95.87,95.75,95.87,24800.0,74.6361,74.7218,74.6283,74.7218,24800.0
2014-12-09 15:40:00,95.86,95.98,95.85,95.92,35600.0,74.714,74.8076,74.7062,74.7608,35600.0
2014-12-09 15:45:00,95.91,96.01,95.88,95.99,38300.0,74.753,74.8309,74.7296,74.8154,38300.0
2014-12-09 15:50:00,95.99,95.99,95.91,95.97,36600.0,74.8154,74.8154,74.753,74.7998,36600.0
2014-12-09 15:55:00,95.97,96.01,95.95,95.95,76700.0,74.7998,74.8309,74.7842,74.7842,76700.0
2014-12-10 09:30:00,95.58,95.62,95.4,95.53,18300.0,74.4958,74.527,74.3555,74.4568,18300.0
2014-12-10 09:35:00,95.47,95.51,95.31,95.51,11000.0,74.4101,74.4412,74.2854,74.4412,11000.0
2014-12-10 09:40:00,95.49,95.6,95.41,95.51,10500.0,74.4257,74.5114,74.3633,74.4412,10500.0
2014-12-10 09:45:00,95.54,95.58,95.36,95.4,14900.0,74.4646,74.4958,74.3243,74.3555,14900.0
2014-12-10 09:50:00,95.37,95.52,95.33,95.4,15100.0,74.3321,74.449,74.3009,74.3555,15100.0
2014-12-10 09:55:00,95.43,95.48,95.35,95.48,13100.0,74.3789,74.4179,74.3165,74.4179,13100.0
2014-12-10 10:00:00,95.47,95.53,95.37,95.39,16200.0,74.4101,74.4568,74.3321,74.3477,16200.0
2014-12-10 10:05:00,95.4,95.51,95.4,95.42,25000.0,74.3555,74.4412,74.3555,74.3711,25000.0
2014-12-10 10:10:00,95.42,95.53,95.37,95.51,19800.0,74.3711,74.4568,74.3321,74.4412,19800.0
2014-12-10 10:15:00,95.49,95.58,95.47,95.52,11600.0,74.4257,74.4958,74.4101,74.449,11600.0
2014-12-10 10:20:00,95.51,95.52,95.47,95.48,4500.0,74.4412,74.449,74.4101,74.4179,4500.0
2014-12-10 10:25:00,95.49,95.49,95.44,95.45,3300.0,74.4257,74.4257,74.3867,74.3945,3300.0
2014-12-10 10:30:00,95.4,95.4,95.2,95.2,11000.0,74.3555,74.3555,74.1996,74.1996,11000.0
2014-12-10 10:35:00,95.21,95.21,95.12,95.2,8300.0,74.2074,74.2074,74.1373,74.1996,8300.0
2014-12-10 10:40:00,95.2,95.28,95.16,95.27,5600.0,74.1996,74.262,74.1684,74.2542,5600.0
2014-12-10 10:45:00,95.27,95.33,95.26,95.31,29700.0,74.2542,74.3009,74.2464,74.2854,29700.0
2014-12-10 10:50:00,95.3,95.53,95.27,95.52,18300.0,74.2776,74.4568,74.2542,74.449,18300.0
2014-12-10 10:55:00,95.52,95.68,95.52,95.68,5900.0,74.449,74.5737,74.449,74.5737,5900.0
2014-12-10 11:00:00,95.69,95.69,95.63,95.64,8100.0,74.5815,74.5815,74.5348,74.5426,8100.0
2014-12-10 11:05:00,95.64,95.64,95.55,95.57,8900.0,74.5426,74.5426,74.4724,74.488,8900.0
2014-12-10 11:10:00,95.56,95.59,95.51,95.57,8800.0,74.4802,74.5036,74.4412,74.488,8800.0
2014-12-10 11:15:00,95.56,95.56,95.42,95.45,9700.0,74.4802,74.4802,74.3711,74.3945,9700.0
2014-12-10 11:20:00,95.42,95.44,95.35,95.39,7000.0,74.3711,74.3867,74.3165,74.3477,7000.0
2014-12-10 11:25:00,95.39,95.43,95.33,95.33,9000.0,74.3477,74.3789,74.3009,74.3009,9000.0
2014-12-10 11:30:00,95.32,95.36,95.27,95.28,11900.0,74.2932,74.3243,74.2542,74.262,11900.0
2014-12-10 11:35:00,95.28,95.41,95.26,95.4,12800.0,74.262,74.3633,74.2464,74.3555,12800.0
2014-12-10 11:40:00,95.36,95.36,95.25,95.27,22800.0,74.3243,74.3243,74.2386,74.2542,22800.0
2014-12-10 11:45:00,95.26,95.32,95.24,95.29,10600.0,74.2464,74.2932,74.2308,74.2698,10600.0
2014-12-10 11:50:00,95.3,95.41,95.3,95.37,7200.0,74.2776,74.3633,74.2776,74.3321,7200.0
2014-12-10 11:55:00,95.36,95.36,95.27,95.28,6500.0,74.3243,74.3243,74.2542,74.262,6500.0
2014-12-10 12:00:00,95.27,95.32,95.27,95.29,8300.0,74.2542,74.2932,74.2542,74.2698,8300.0
2014-12-10 12:05:00,95.29,95.3,95.22,95.22,4300.0,74.2698,74.2776,74.2152,74.2152,4300.0
2014-12-10 12:10:00,95.24,95.33,95.21,95.27,7600.0,74.2308,74.3009,74.2074,74.2542,7600.0
2014-12-10 12:15:00,95.26,95.26,95.15,95.23,7300.0,74.2464,74.2464,74.1607,74.223,7300.0
2014-12-10 12:20:00,95.23,95.32,95.19,95.32,6400.0,74.223,74.2932,74.1918,74.2932,6400.0
2014-12-10 12:25:00,95.32,95.32,95.2,95.2,5000.0,74.2932,74.2932,74.1996,74.1996,5000.0
2014-12-10 12:30:00,95.23,95.28,95.1,95.24,13400.0,74.223,74.262,74.1217,74.2308,13400.0
2014-12-10 12:35:00,95.25,95.34,95.25,95.28,7300.0,74.2386,74.3087,74.2386,74.262,7300.0
2014-12-10 12:40:00,95.27,95.38,95.26,95.31,8200.0,74.2542,74.3399,74.2464,74.2854,8200.0
2014-12-10 12:45:00,95.31,95.39,95.3,95.35,7000.0,74.2854,74.3477,74.2776,74.3165,7000.0
2014-12-10 12:50:00,95.36,95.43,95.33,95.34,6900.0,74.3243,74.3789,74.3009,74.3087,6900.0
2014-12-10 12:55:00,95.34,95.36,95.31,95.34,5500.0,74.3087,74.3243,74.2854,74.3087,5500.0
2014-12-10 13:00:00,95.31,95.35,95.28,95.34,7400.0,74.2854,74.3165,74.262,74.3087,7400.0
2014-12-10 13:05:00,95.31,95.4,95.27,95.36,9100.0,74.2854,74.3555,74.2542,74.3243,9100.0
2014-12-10 13:10:00,95.38,95.47,95.38,95.46,6000.0,74.3399,74.4101,74.3399,74.4023,6000.0
2014-12-10 13:15:00,95.46,95.46,95.35,95.36,8100.0,74.4023,74.4023,74.3165,74.3243,8100.0
2014-12-10 13:20:00,95.36,95.39,95.35,95.36,6500.0,74.3243,74.3477,74.3165,74.3243,6500.0
2014-12-10 13:25:00,95.37,95.39,95.3,95.32,5700.0,74.3321,74.3477,74.2776,74.2932,5700.0
2014-12-10 13:30:00,95.34,95.34,95.18,95.19,9300.0,74.3087,74.3087,74.184,74.1918,9300.0
2014-12-10 13:35:00,95.17,95.21,95.17,95.18,7000.0,74.1762,74.2074,74.1762,74.184,7000.0
2014-12-10 13:40:00,95.17,95.17,95.11,95.15,7000.0,74.1762,74.1762,74.1295,74.1607,7000.0
2014-12-10 13:45:00,95.14,95.14,94.97,94.98,35500.0,74.1529,74.1529,74.0204,74.0282,35500.0
2014-12-10 13:50:00,94.95,95.05,94.92,94.99,11400.0,74.0048,74.0827,73.9814,74.0359,11400.0
2014-12-10 13:55:00,94.98,95.04,94.96,94.96,16500.0,74.0282,74.0749,74.0126,74.0126,16500.0
2014-12-10 14:00:00,94.96,95.07,94.91,95.06,16300.0,74.0126,74.0983,73.9736,74.0905,16300.0
2014-12-10 14:05:00,95.05,95.06,94.98,95.05,13900.0,74.0827,74.0905,74.0282,74.0827,13900.0
2014-12-10 14:10:00,95.02,95.07,94.98,94.99,25000.0,74.0593,74.0983,74.0282,74.0359,25000.0
2014-12-10 14:15:00,94.98,95.08,94.98,95.08,13300.0,74.0282,74.1061,74.0282,74.1061,13300.0
2014-12-10 14:20:00,95.06,95.06,94.82,94.84,30500.0,74.0905,74.0905,73.9035,73.919,30500.0
2014-12-10 14:25:00,94.86,94.96,94.83,94.87,15800.0,73.9346,74.0126,73.9112,73.9424,15800.0
2014-12-10 14:30:00,94.85,94.86,94.69,94.76,23400.0,73.9268,73.9346,73.8021,73.8567,23400.0
2014-12-10 14:35:00,94.75,94.79,94.67,94.73,17600.0,73.8489,73.8801,73.7865,73.8333,17600.0
2014-12-10 14:40:00,94.71,94.8,94.69,94.72,17900.0,73.8177,73.8879,73.8021,73.8255,17900.0
2014-12-10 14:45:00,94.71,94.76,94.66,94.71,18400.0,73.8177,73.8567,73.7787,73.8177,18400.0
2014-12-10 14:50:00,94.71,94.71,94.61,94.63,24700.0,73.8177,73.8177,73.7398,73.7554,24700.0
2014-12-10 14:55:00,94.6,94.62,94.45,94.45,29100.0,73.732,73.7476,73.6151,73.6151,29100.0
2014-12-10 15:00:00,94.46,94.53,94.44,94.53,48900.0,73.6229,73.6774,73.6073,73.6774,48900.0
2014-12-10 15:05:00,94.52,94.79,94.48,94.72,51700.0,73.6696,73.8801,73.6385,73.8255,51700.0
2014-12-10 15:10:00,94.72,94.78,94.67,94.75,21700.0,73.8255,73.8723,73.7865,73.8489,21700.0
2014-12-10 15:15:00,94.75,94.93,94.7,94.93,33500.0,73.8489,73.9892,73.8099,73.9892,33500.0
2014-12-10 15:20:00,94.9,95.04,94.9,94.96,44900.0,73.9658,74.0749,73.9658,74.0126,44900.0
2014-12-10 15:25:00,94.96,95.01,94.89,95.01,57100.0,74.0126,74.0515,73.958,74.0515,57100.0
2014-12-10 15:30:00,94.98,95.12,94.93,95.12,53700.0,74.0282,74.1373,73.9892,74.1373,53700.0
2014-12-10 15:35:00,95.11,95.11,94.83,94.89,18700.0,74.1295,74.1295,73.9112,73.958,18700.0
2014-12-10 15:40:00,94.89,94.91,94.73,94.82,41700.0,73.958,73.9736,73.8333,73.9035,41700.0
2014-12-10 15:45:00,94.82,94.82,94.58,94.65,59000.0,73.9035,73.9035,73.7164,73.771,59000.0
2014-12-10 15:50:00,94.63,94.72,94.59,94.69,35300.0,73.7554,73.8255,73.7242,73.8021,35300.0
2014-12-10 15:55:00,94.69,94.79,94.57,94.63,65200.0,73.8021,73.8801,73.7086,73.7554,65200.0
2014-12-11 09:30:00,95.07,95.2,94.82,94.93,29900.0,74.0983,74.1996,73.9035,73.9892,29900.0
2014-12-11 09:35:00,95.02,95.11,94.86,95.08,54400.0,74.0593,74.1295,73.9346,74.1061,54400.0
2014-12-11 09:40:00,95.08,95.21,95.04,95.15,14200.0,74.1061,74.2074,74.0749,74.1607,14200.0
2014-12-11 09:45:00,95.17,95.17,95.05,95.09,17800.0,74.1762,74.1762,74.0827,74.1139,17800.0
2014-12-11 09:50:00,95.09,95.3,95.09,95.17,25000.0,74.1139,74.2776,74.1139,74.1762,25000.0
2014-12-11 09:55:00,95.17,95.17,95.11,95.13,8800.0,74.1762,74.1762,74.1295,74.1451,8800.0
2014-12-11 10:00:00,95.11,95.21,95.08,95.21,10600.0,74.1295,74.2074,74.1061,74.2074,10600.0
2014-12-11 10:05:00,95.2,95.21,95.06,95.14,12700.0,74.1996,74.2074,74.0905,74.1529,12700.0
2014-12-11 10:10:00,95.13,95.24,95.1,95.21,7200.0,74.1451,74.2308,74.1217,74.2074,7200.0
2014-12-11 10:15:00,95.22,95.26,95.13,95.24,20300.0,74.2152,74.2464,74.1451,74.2308,20300.0
2014-12-11 10:20:00,95.23,95.42,95.23,95.4,11000.0,74.223,74.3711,74.223,74.3555,11000.0
2014-12-11 10:25:00,95.39,95.46,95.35,95.42,10700.0,74.3477,74.4023,74.3165,74.3711,10700.0
2014-12-11 10:30:00,95.45,95.59,95.45,95.53,11200.0,74.3945,74.5036,74.3945,74.4568,11200.0
2014-12-11 10:35:00,95.52,95.54,95.41,95.54,7900.0,74.449,74.4646,74.3633,74.4646,7900.0
2014-12-11 10:40:00,95.53,95.56,95.48,95.49,5800.0,74.4568,74.4802,74.4179,74.4257,5800.0
2014-12-11 10:45:00,95.5,95.51,95.37,95.38,8500.0,74.4334,74.4412,74.3321,74.3399,8500.0
2014-12-11 10:50:00,95.39,95.49,95.39,95.43,5400.0,74.3477,74.4257,74.3477,74.3789,5400.0
2014-12-11 10:55:00,95.45,95.48,95.41,95.42,6500.0,74.3945,74.4179,74.3633,74.3711,6500.0
2014-12-11 11:00:00,95.43,95.53,95.42,95.53,10000.0,74.3789,74.4568,74.3711,74.4568,10000.0
2014-12-11 11:05:00,95.52,95.62,95.51,95.55,26900.0,74.449,74.527,74.4412,74.4724,26900.0
2014-12-11 11:10:00,95.55,95.61,95.54,95.55,10000.0,74.4724,74.5192,74.4646,74.4724,10000.0
2014-12-11 11:15:00,95.56,95.62,95.54,95.61,8400.0,74.4802,74.527,74.4646,74.5192,8400.0
2014-12-11 11:20:00,95.6,95.7,95.59,95.69,13500.0,74.5114,74.5893,74.5036,74.5815,13500.0
2014-12-11 11:25:00,95.69,95.75,95.6,95.6,7900.0,74.5815,74.6283,74.5114,74.5114,7900.0
2014-12-11 11:30:00,95.63,95.73,95.62,95.67,5900.0,74.5348,74.6127,74.527,74.5659,5900.0
2014-12-11 11:35:00,95.65,95.66,95.6,95.62,3300.0,74.5504,74.5582,74.5114,74.527,3300.0
2014-12-11 11:40:00,95.61,95.62,95.56,95.6,6800.0,74.5192,74.527,74.4802,74.5114,6800.0
2014-12-11 11:45:00,95.61,95.61,95.57,95.59,4900.0,74.5192,74.5192,74.488,74.5036,4900.0
2014-12-11 11:50:00,95.59,95.73,95.58,95.73,6500.0,74.5036,74.6127,74.4958,74.6127,6500.0
2014-12-11 11:55:00,95.71,95.71,95.62,95.69,9700.0,74.5971,74.5971,74.527,74.5815,9700.0
2014-12-11 12:00:00,95.7,95.74,95.65,95.74,7700.0,74.5893,74.6205,74.5504,74.6205,7700.0
2014-12-11 12:05:00,95.74,95.77,95.72,95.73,9000.0,74.6205,74.6439,74.6049,74.6127,9000.0
2014-12-11 12:10:00,95.73,95.78,95.71,95.74,14000.0,74.6127,74.6517,74.5971,74.6205,14000.0
2014-12-11 12:15:00,95.75,95.77,95.72,95.76,4400.0,74.6283,74.6439,74.6049,74.6361,4400.0
2014-12-11 12:20:00,95.75,95.78,95.73,95.75,6800.0,74.6283,74.6517,74.6127,74.6283,6800.0
2014-12-11 12:25:00,95.75,95.81,95.73,95.79,6200.0,74.6283,74.6751,74.6127,74.6595,6200.0
2014-12-11 12:30:00,95.78,95.8,95.73,95.73,7800.0,74.6517,74.6673,74.6127,74.6127,7800.0
2014-12-11 12:35:00,95.72,95.78,95.72,95.74,7700.0,74.6049,74.6517,74.6049,74.6205,7700.0
2014-12-11 12:40:00,95.72,95.77,95.69,95.69,4500.0,74.6049,74.6439,74.5815,74.5815,4500.0
2014-12-11 12:45:00,95.67,95.78,95.67,95.76,6800.0,74.5659,74.6517,74.5659,74.6361,6800.0
2014-12-11 12:50:00,95.74,95.76,95.71,95.72,6100.0,74.6205,74.6361,74.5971,74.6049,6100.0
2014-12-11 12:55:00,95.71,95.79,95.7,95.7,6100.0,74.5971,74.6595,74.5893,74.5893,6100.0
2014-12-11 13:00:00,95.69,95.72,95.68,95.69,4900.0,74.5815,74.6049,74.5737,74.5815,4900.0
2014-12-11 13:05:00,95.69,95.71,95.6,95.63,7400.0,74.5815,74.5971,74.5114,74.5348,7400.0
2014-12-11 13:10:00,95.61,95.63,95.51,95.54,9500.0,74.5192,74.5348,74.4412,74.4646,9500.0
2014-12-11 13:15:00,95.54,95.56,95.52,95.53,5000.0,74.4646,74.4802,74.449,74.4568,5000.0
2014-12-11 13:20:00,95.52,95.52,95.42,95.44,7400.0,74.449,74.449,74.3711,74.3867,7400.0
2014-12-11 13:25:00,95.45,95.47,95.42,95.42,7600.0,74.3945,74.4101,74.3711,74.3711,7600.0
2014-12-11 13:30:00,95.42,95.48,95.41,95.48,8200.0,74.3711,74.4179,74.3633,74.4179,8200.0
2014-12-11 13:35:00,95.47,95.52,95.46,95.5,7200.0,74.4101,74.449,74.4023,74.4334,7200.0
2014-12-11 13:40:00,95.51,95.6,95.51,95.59,6400.0,74.4412,74.5114,74.4412,74.5036,6400.0
2014-12-11 13:45:00,95.58,95.64,95.55,95.64,5700.0,74.4958,74.5426,74.4724,74.5426,5700.0
2014-12-11 13:50:00,95.64,95.68,95.6,95.6,5100.0,74.5426,74.5737,74.5114,74.5114,5100.0
2014-12-11 13:55:00,95.61,95.62,95.46,95.46,11400.0,74.5192,74.527,74.4023,74.4023,11400.0
2014-12-11 14:00:00,95.45,95.47,95.41,95.47,7100.0,74.3945,74.4101,74.3633,74.4101,7100.0
2014-12-11 14:05:00,95.48,95.5,95.44,95.5,8000.0,74.4179,74.4334,74.3867,74.4334,8000.0
2014-12-11 14:10:00,95.47,95.5,95.43,95.46,5300.0,74.4101,74.4334,74.3789,74.4023,5300.0
2014-12-11 14:15:00,95.46,95.47,95.37,95.41,7100.0,74.4023,74.4101,74.3321,74.3633,7100.0
2014-12-11 14:20:00,95.4,95.46,95.4,95.46,3800.0,74.3555,74.4023,74.3555,74.4023,3800.0
2014-12-11 14:25:00,95.43,95.43,95.22,95.25,14100.0,74.3789,74.3789,74.2152,74.2386,14100.0
2014-12-11 14:30:00,95.23,95.27,95.19,95.24,14300.0,74.223,74.2542,74.1918,74.2308,14300.0
2014-12-11 14:35:00,95.23,95.34,95.21,95.34,10300.0,74.223,74.3087,74.2074,74.3087,10300.0
2014-12-11 14:40:00,95.35,95.4,95.32,95.32,12100.0,74.3165,74.3555,74.2932,74.2932,12100.0
2014-12-11 14:45:00,95.33,95.34,95.14,95.15,13300.0,74.3009,74.3087,74.1529,74.1607,13300.0
2014-12-11 14:50:00,95.16,95.23,95.14,95.2,10600.0,74.1684,74.223,74.1529,74.1996,10600.0
2014-12-11 14:55:00,95.21,95.21,95.06,95.13,15200.0,74.2074,74.2074,74.0905,74.1451,15200.0
2014-12-11 15:00:00,95.13,95.27,95.11,95.27,13400.0,74.1451,74.2542,74.1295,74.2542,13400.0
2014-12-11 15:05:00,95.26,95.3,95.18,95.18,13600.0,74.2464,74.2776,74.184,74.184,13600.0
2014-12-11 15:10:00,95.17,95.37,95.16,95.33,12600.0,74.1762,74.3321,74.1684,74.3009,12600.0
2014-12-11 15:15:00,95.32,95.45,95.29,95.41,14600.0,74.2932,74.3945,74.2698,74.3633,14600.0
2014-12-11 15:20:00,95.42,95.53,95.38,95.51,18100.0,74.3711,74.4568,74.3399,74.4412,18100.0
2014-12-11 15:25:00,95.5,95.52,95.36,95.44,15800.0,74.4334,74.449,74.3243,74.3867,15800.0
2014-12-11 15:30:00,95.44,95.55,95.32,95.37,25700.0,74.3867,74.4724,74.2932,74.3321,25700.0
2014-12-11 15:35:00,95.36,95.37,95.24,95.29,22500.0,74.3243,74.3321,74.2308,74.2698,22500.0
2014-12-11 15:40:00,95.29,95.41,95.21,95.21,23000.0,74.2698,74.3633,74.2074,74.2074,23000.0
2014-12-11 15:45:00,95.18,95.22,95.02,95.02,28800.0,74.184,74.2152,74.0593,74.0593,28800.0
2014-12-11 15:50:00,95.02,95.03,94.8,94.92,51700.0,74.0593,74.0671,73.8879,73.9814,51700.0
2014-12-11 15:55:00,94.92,95.04,94.9,95.0,55300.0,73.9814,74.0749,73.9658,74.0437,55300.0
2014-12-12 09:30:00,94.12,94.4,94.12,94.31,19100.0,73.3579,73.5761,73.3579,73.506,19100.0
2014-12-12 09:35:00,94.23,94.48,94.23,94.45,8300.0,73.4436,73.6385,73.4436,73.6151,8300.0
2014-12-12 09:40:00,94.36,94.66,94.3,94.57,11000.0,73.5449,73.7787,73.4982,73.7086,11000.0
2014-12-12 09:45:00,94.54,94.58,94.36,94.39,11200.0,73.6852,73.7164,73.5449,73.5683,11200.0
2014-12-12 09:50:00,94.41,94.55,94.41,94.53,11300.0,73.5839,73.693,73.5839,73.6774,11300.0
2014-12-12 09:55:00,94.54,94.69,94.44,94.67,16500.0,73.6852,73.8021,73.6073,73.7865,16500.0
2014-12-12 10:00:00,94.69,94.7,94.43,94.44,22600.0,73.8021,73.8099,73.5995,73.6073,22600.0
2014-12-12 10:05:00,94.45,94.54,94.36,94.43,17000.0,73.6151,73.6852,73.5449,73.5995,17000.0
2014-12-12 10:10:00,94.46,94.53,94.28,94.32,20100.0,73.6229,73.6774,73.4826,73.5137,20100.0
2014-12-12 10:15:00,94.33,94.4,94.24,94.39,19800.0,73.5215,73.5761,73.4514,73.5683,19800.0
2014-12-12 10:20:00,94.4,94.74,94.4,94.68,24500.0,73.5761,73.8411,73.5761,73.7943,24500.0
2014-12-12 10:25:00,94.68,94.69,94.53,94.59,9900.0,73.7943,73.8021,73.6774,73.7242,9900.0
2014-12-12 10:30:00,94.59,94.71,94.53,94.7,14300.0,73.7242,73.8177,73.6774,73.8099,14300.0
2014-12-12 10:35:00,94.67,94.69,94.53,94.53,18700.0,73.7865,73.8021,73.6774,73.6774,18700.0
2014-12-12 10:40:00,94.51,94.53,94.32,94.39,15600.0,73.6618,73.6774,73.5137,73.5683,15600.0
2014-12-12 10:45:00,94.38,94.45,94.26,94.31,8600.0,73.5605,73.6151,73.467,73.506,8600.0
2014-12-12 10:50:00,94.29,94.33,94.23,94.31,10000.0,73.4904,73.5215,73.4436,73.506,10000.0
2014-12-12 10:55:00,94.31,94.38,94.13,94.14,12900.0,73.506,73.5605,73.3657,73.3735,12900.0
2014-12-12 11:00:00,94.16,94.2,94.05,94.12,14300.0,73.389,73.4202,73.3033,73.3579,14300.0
2014-12-12 11:05:00,94.12,94.26,94.11,94.26,9800.0,73.3579,73.467,73.3501,73.467,9800.0
2014-12-12 11:10:00,94.22,94.25,94.14,94.24,7200.0,73.4358,73.4592,73.3735,73.4514,7200.0
2014-12-12 11:15:00,94.25,94.25,94.14,94.14,7000.0,73.4592,73.4592,73.3735,73.3735,7000.0
2014-12-12 11:20:00,94.16,94.25,94.07,94.11,8200.0,73.389,73.4592,73.3189,73.3501,8200.0
2014-12-12 11:25:00,94.08,94.08,93.99,94.02,20700.0,73.3267,73.3267,73.2565,73.2799,20700.0
2014-12-12 11:30:00,94.01,94.18,94.0,94.17,12100.0,73.2721,73.4046,73.2643,73.3968,12100.0
2014-12-12 11:35:00,94.15,94.2,94.02,94.16,8300.0,73.3812,73.4202,73.2799,73.389,8300.0
2014-12-12 11:40:00,94.19,94.2,93.99,94.0,12500.0,73.4124,73.4202,73.2565,73.2643,12500.0
2014-12-12 11:45:00,94.02,94.1,93.99,94.0,11600.0,73.2799,73.3423,73.2565,73.2643,11600.0
2014-12-12 11:50:00,93.99,94.08,93.98,94.03,12500.0,73.2565,73.3267,73.2487,73.2877,12500.0
2014-12-12 11:55:00,94.0,94.04,93.83,93.85,26600.0,73.2643,73.2955,73.1318,73.1474,26600.0
2014-12-12 12:00:00,93.86,93.97,93.86,93.91,12000.0,73.1552,73.241,73.1552,73.1942,12000.0
2014-12-12 12:05:00,93.91,93.97,93.84,93.85,7200.0,73.1942,73.241,73.1396,73.1474,7200.0
2014-12-12 12:10:00,93.89,93.91,93.83,93.88,8400.0,73.1786,73.1942,73.1318,73.1708,8400.0
2014-12-12 12:15:00,93.86,93.95,93.85,93.91,5000.0,73.1552,73.2254,73.1474,73.1942,5000.0
2014-12-12 12:20:00,93.91,94.04,93.87,94.04,7500.0,73.1942,73.2955,73.163,73.2955,7500.0
2014-12-12 12:25:00,94.05,94.12,93.98,94.11,8700.0,73.3033,73.3579,73.2487,73.3501,8700.0
2014-12-12 12:30:00,94.1,94.18,94.07,94.13,8900.0,73.3423,73.4046,73.3189,73.3657,8900.0
2014-12-12 12:35:00,94.11,94.14,94.07,94.14,4700.0,73.3501,73.3735,73.3189,73.3735,4700.0
2014-12-12 12:40:00,94.13,94.13,93.99,94.03,6800.0,73.3657,73.3657,73.2565,73.2877,6800.0
2014-12-12 12:45:00,94.04,94.14,94.01,94.14,6400.0,73.2955,73.3735,73.2721,73.3735,6400.0
2014-12-12 12:50:00,94.1,94.1,93.98,94.03,9500.0,73.3423,73.3423,73.2487,73.2877,9500.0
2014-12-12 12:55:00,94.03,94.03,93.98,94.03,5400.0,73.2877,73.2877,73.2487,73.2877,5400.0
2014-12-12 13:00:00,94.02,94.02,93.91,93.92,14300.0,73.2799,73.2799,73.1942,73.202,14300.0
2014-12-12 13:05:00,93.93,94.09,93.93,94.09,6900.0,73.2098,73.3345,73.2098,73.3345,6900.0
2014-12-12 13:10:00,94.08,94.1,93.97,94.09,7500.0,73.3267,73.3423,73.241,73.3345,7500.0
2014-12-12 13:15:00,94.08,94.33,94.08,94.32,11900.0,73.3267,73.5215,73.3267,73.5137,11900.0
2014-12-12 13:20:00,94.34,94.41,94.3,94.3,7000.0,73.5293,73.5839,73.4982,73.4982,7000.0
2014-12-12 13:25:00,94.31,94.33,94.21,94.23,3900.0,73.506,73.5215,73.428,73.4436,3900.0
2014-12-12 13:30:00,94.25,94.28,94.1,94.1,10000.0,73.4592,73.4826,73.3423,73.3423,10000.0
2014-12-12 13:35:00,94.12,94.15,94.05,94.15,5900.0,73.3579,73.3812,73.3033,73.3812,5900.0
2014-12-12 13:40:00,94.13,94.16,94.03,94.04,8200.0,73.3657,73.389,73.2877,73.2955,8200.0
2014-12-12 13:45:00,94.04,94.12,94.01,94.1,6600.0,73.2955,73.3579,73.2721,73.3423,6600.0
2014-12-12 13:50:00,94.1,94.18,94.08,94.18,5400.0,73.3423,73.4046,73.3267,73.4046,5400.0
2014-12-12 13:55:00,94.17,94.22,94.14,94.14,4800.0,73.3968,73.4358,73.3735,73.3735,4800.0
2014-12-12 14:00:00,94.13,94.17,94.08,94.15,7200.0,73.3657,73.3968,73.3267,73.3812,7200.0
2014-12-12 14:05:00,94.14,94.16,94.1,94.1,5200.0,73.3735,73.389,73.3423,73.3423,5200.0
2014-12-12 14:10:00,94.11,94.11,94.03,94.05,7100.0,73.3501,73.3501,73.2877,73.3033,7100.0
2014-12-12 14:15:00,94.04,94.04,93.99,93.99,10500.0,73.2955,73.2955,73.2565,73.2565,10500.0
2014-12-12 14:20:00,93.97,94.04,93.92,93.96,16400.0,73.241,73.2955,73.202,73.2332,16400.0
2014-12-12 14:25:00,93.96,93.99,93.91,93.92,9100.0,73.2332,73.2565,73.1942,73.202,9100.0
2014-12-12 14:30:00,93.91,93.96,93.87,93.95,14000.0,73.1942,73.2332,73.163,73.2254,14000.0
2014-12-12 14:35:00,93.93,93.96,93.83,93.91,17600.0,73.2098,73.2332,73.1318,73.1942,17600.0
2014-12-12 14:40:00,93.92,93.94,93.84,93.84,15000.0,73.202,73.2176,73.1396,73.1396,15000.0
2014-12-12 14:45:00,93.84,93.87,93.8,93.86,48900.0,73.1396,73.163,73.1085,73.1552,48900.0
2014-12-12 14:50:00,93.85,93.91,93.84,93.91,7800.0,73.1474,73.1942,73.1396,73.1942,7800.0
2014-12-12 14:55:00,93.9,93.98,93.87,93.96,10500.0,73.1864,73.2487,73.163,73.2332,10500.0
2014-12-12 15:00:00,93.96,94.03,93.94,93.97,10700.0,73.2332,73.2877,73.2176,73.241,10700.0
2014-12-12 15:05:00,93.95,93.95,93.85,93.92,10500.0,73.2254,73.2254,73.1474,73.202,10500.0
2014-12-12 15:10:00,93.92,93.95,93.85,93.95,27500.0,73.202,73.2254,73.1474,73.2254,27500.0
2014-12-12 15:15:00,93.96,94.0,93.91,93.97,17400.0,73.2332,73.2643,73.1942,73.241,17400.0
2014-12-12 15:20:00,93.93,93.99,93.85,93.93,18400.0,73.2098,73.2565,73.1474,73.2098,18400.0
2014-12-12 15:25:00,93.93,93.97,93.84,93.87,11800.0,73.2098,73.241,73.1396,73.163,11800.0
2014-12-12 15:30:00,93.86,93.86,93.67,93.68,29400.0,73.1552,73.1552,73.0071,73.0149,29400.0
2014-12-12 15:35:00,93.69,93.71,93.56,93.59,50500.0,73.0227,73.0383,72.9214,72.9448,50500.0
2014-12-12 15:40:00,93.59,93.67,93.54,93.65,44600.0,72.9448,73.0071,72.9058,72.9915,44600.0
2014-12-12 15:45:00,93.63,93.65,93.43,93.51,79700.0,72.976,72.9915,72.8201,72.8824,79700.0
2014-12-12 15:50:00,93.5,93.5,93.36,93.44,52800.0,72.8746,72.8746,72.7655,72.8279,52800.0
2014-12-12 15:55:00,93.45,93.51,93.3,93.33,81500.0,72.8357,72.8824,72.7188,72.7421,81500.0
2014-12-15 09:30:00,94.09,94.09,93.91,93.91,30500.0,73.3345,73.3345,73.1942,73.1942,30500.0
2014-12-15 09:35:00,93.95,93.95,93.52,93.62,18400.0,73.2254,73.2254,72.8902,72.9682,18400.0
2014-12-15 09:40:00,93.63,93.79,93.59,93.68,21200.0,72.976,73.1007,72.9448,73.0149,21200.0
2014-12-15 09:45:00,93.68,93.71,93.57,93.69,35200.0,73.0149,73.0383,72.9292,73.0227,35200.0
2014-12-15 09:50:00,93.68,93.68,93.53,93.53,16700.0,73.0149,73.0149,72.898,72.898,16700.0
2014-12-15 09:55:00,93.51,93.54,93.4,93.45,48900.0,72.8824,72.9058,72.7967,72.8357,48900.0
2014-12-15 10:00:00,93.46,93.46,93.32,93.33,11800.0,72.8435,72.8435,72.7343,72.7421,11800.0
2014-12-15 10:05:00,93.33,93.54,93.33,93.37,6100.0,72.7421,72.9058,72.7421,72.7733,6100.0
2014-12-15 10:10:00,93.39,93.45,93.36,93.43,4200.0,72.7889,72.8357,72.7655,72.8201,4200.0
2014-12-15 10:15:00,93.42,93.53,93.41,93.47,6700.0,72.8123,72.898,72.8045,72.8512,6700.0
2014-12-15 10:20:00,93.47,93.47,93.2,93.21,21100.0,72.8512,72.8512,72.6408,72.6486,21100.0
2014-12-15 10:25:00,93.21,93.33,93.19,93.19,12300.0,72.6486,72.7421,72.633,72.633,12300.0
2014-12-15 10:30:00,93.19,93.23,93.02,93.08,13600.0,72.633,72.6642,72.5005,72.5473,13600.0
2014-12-15 10:35:00,93.09,93.14,93.03,93.09,6500.0,72.5551,72.594,72.5083,72.5551,6500.0
2014-12-15 10:40:00,93.1,93.15,92.99,93.01,3500.0,72.5629,72.6018,72.4771,72.4927,3500.0
2014-12-15 10:45:00,92.99,93.13,92.99,93.13,14800.0,72.4771,72.5863,72.4771,72.5863,14800.0
2014-12-15 10:50:00,93.18,93.32,93.18,93.26,30600.0,72.6252,72.7343,72.6252,72.6876,30600.0
2014-12-15 10:55:00,93.27,93.38,93.24,93.31,15300.0,72.6954,72.7811,72.672,72.7265,15300.0
2014-12-15 11:00:00,93.31,93.33,93.1,93.12,21100.0,72.7265,72.7421,72.5629,72.5785,21100.0
2014-12-15 11:05:00,93.12,93.2,93.01,93.1,19100.0,72.5785,72.6408,72.4927,72.5629,19100.0
2014-12-15 11:10:00,93.08,93.11,92.95,92.96,13700.0,72.5473,72.5707,72.446,72.4538,13700.0
2014-12-15 11:15:00,92.93,92.95,92.79,92.85,28300.0,72.4304,72.446,72.3213,72.368,28300.0
2014-12-15 11:20:00,92.88,92.91,92.69,92.73,17800.0,72.3914,72.4148,72.2433,72.2745,17800.0
2014-12-15 11:25:00,92.74,92.78,92.65,92.72,18600.0,72.2823,72.3135,72.2121,72.2667,18600.0
2014-12-15 11:30:00,92.7,92.84,92.67,92.73,23600.0,72.2511,72.3602,72.2277,72.2745,23600.0
2014-12-15 11:35:00,92.75,92.77,92.59,92.62,21200.0,72.2901,72.3057,72.1654,72.1888,21200.0
2014-12-15 11:40:00,92.62,92.69,92.49,92.61,21300.0,72.1888,72.2433,72.0874,72.181,21300.0
2014-12-15 11:45:00,92.6,92.61,92.47,92.51,24500.0,72.1732,72.181,72.0718,72.103,24500.0
2014-12-15 11:50:00,92.51,92.55,92.35,92.35,10300.0,72.103,72.1342,71.9783,71.9783,10300.0
2014-12-15 11:55:00,92.34,92.42,92.28,92.35,13900.0,71.9705,72.0329,71.9238,71.9783,13900.0
2014-12-15 12:00:00,92.34,92.53,92.34,92.47,15000.0,71.9705,72.1186,71.9705,72.0718,15000.0
2014-12-15 12:05:00,92.48,92.66,92.47,92.55,13300.0,72.0796,72.2199,72.0718,72.1342,13300.0
2014-12-15 12:10:00,92.52,92.58,92.44,92.52,46700.0,72.1108,72.1576,72.0485,72.1108,46700.0
2014-12-15 12:15:00,92.51,92.52,92.4,92.48,24000.0,72.103,72.1108,72.0173,72.0796,24000.0
2014-12-15 12:20:00,92.49,92.54,92.34,92.42,74500.0,72.0874,72.1264,71.9705,72.0329,74500.0
2014-12-15 12:25:00,92.43,92.67,92.42,92.58,71900.0,72.0407,72.2277,72.0329,72.1576,71900.0
2014-12-15 12:30:00,92.59,92.7,92.44,92.57,49600.0,72.1654,72.2511,72.0485,72.1498,49600.0
2014-12-15 12:35:00,92.63,92.81,92.59,92.81,21900.0,72.1965,72.3368,72.1654,72.3368,21900.0
2014-12-15 12:40:00,92.8,92.8,92.59,92.61,8700.0,72.329,72.329,72.1654,72.181,8700.0
2014-12-15 12:45:00,92.62,92.7,92.61,92.7,11900.0,72.1888,72.2511,72.181,72.2511,11900.0
2014-12-15 12:50:00,92.71,92.82,92.66,92.79,9400.0,72.2589,72.3446,72.2199,72.3213,9400.0
2014-12-15 12:55:00,92.81,92.92,92.76,92.76,25900.0,72.3368,72.4226,72.2979,72.2979,25900.0
2014-12-15 13:00:00,92.76,92.92,92.75,92.85,40400.0,72.2979,72.4226,72.2901,72.368,40400.0
2014-12-15 13:05:00,92.84,92.92,92.76,92.78,11000.0,72.3602,72.4226,72.2979,72.3135,11000.0
2014-12-15 13:10:00,92.81,92.82,92.56,92.57,10700.0,72.3368,72.3446,72.142,72.1498,10700.0
2014-12-15 13:15:00,92.59,92.69,92.58,92.68,9400.0,72.1654,72.2433,72.1576,72.2355,9400.0
2014-12-15 13:20:00,92.66,92.78,92.66,92.7,7700.0,72.2199,72.3135,72.2199,72.2511,7700.0
2014-12-15 13:25:00,92.7,92.7,92.58,92.58,10700.0,72.2511,72.2511,72.1576,72.1576,10700.0
2014-12-15 13:30:00,92.59,92.61,92.46,92.54,19200.0,72.1654,72.181,72.064,72.1264,19200.0
2014-12-15 13:35:00,92.52,92.69,92.52,92.61,15200.0,72.1108,72.2433,72.1108,72.181,15200.0
2014-12-15 13:40:00,92.6,92.61,92.45,92.47,41500.0,72.1732,72.181,72.0563,72.0718,41500.0
2014-12-15 13:45:00,92.46,92.55,92.44,92.44,24100.0,72.064,72.1342,72.0485,72.0485,24100.0
2014-12-15 13:50:00,92.43,92.57,92.41,92.51,34800.0,72.0407,72.1498,72.0251,72.103,34800.0
2014-12-15 13:55:00,92.52,92.56,92.45,92.48,10800.0,72.1108,72.142,72.0563,72.0796,10800.0
2014-12-15 14:00:00,92.47,92.53,92.4,92.48,18600.0,72.0718,72.1186,72.0173,72.0796,18600.0
2014-12-15 14:05:00,92.45,92.52,92.4,92.49,10200.0,72.0563,72.1108,72.0173,72.0874,10200.0
2014-12-15 14:10:00,92.51,92.51,92.39,92.42,13100.0,72.103,72.103,72.0095,72.0329,13100.0
2014-12-15 14:15:00,92.41,92.45,92.38,92.42,37800.0,72.0251,72.0563,72.0017,72.0329,37800.0
2014-12-15 14:20:00,92.42,92.6,92.4,92.57,23000.0,72.0329,72.1732,72.0173,72.1498,23000.0
2014-12-15 14:25:00,92.61,92.77,92.57,92.73,30600.0,72.181,72.3057,72.1498,72.2745,30600.0
2014-12-15 14:30:00,92.72,92.72,92.6,92.66,20700.0,72.2667,72.2667,72.1732,72.2199,20700.0
2014-12-15 14:35:00,92.66,92.86,92.66,92.68,28600.0,72.2199,72.3758,72.2199,72.2355,28600.0
2014-12-15 14:40:00,92.71,92.74,92.46,92.48,23100.0,72.2589,72.2823,72.064,72.0796,23100.0
2014-12-15 14:45:00,92.47,92.52,92.4,92.4,29800.0,72.0718,72.1108,72.0173,72.0173,29800.0
2014-12-15 14:50:00,92.41,92.48,92.39,92.43,32600.0,72.0251,72.0796,72.0095,72.0407,32600.0
2014-12-15 14:55:00,92.42,92.53,92.4,92.52,23600.0,72.0329,72.1186,72.0173,72.1108,23600.0
2014-12-15 15:00:00,92.52,92.69,92.51,92.6,23300.0,72.1108,72.2433,72.103,72.1732,23300.0
2014-12-15 15:05:00,92.6,92.8,92.58,92.78,26300.0,72.1732,72.329,72.1576,72.3135,26300.0
2014-12-15 15:10:00,92.79,92.92,92.77,92.78,21900.0,72.3213,72.4226,72.3057,72.3135,21900.0
2014-12-15 15:15:00,92.77,92.79,92.68,92.7,20800.0,72.3057,72.3213,72.2355,72.2511,20800.0
2014-12-15 15:20:00,92.67,92.74,92.61,92.67,19400.0,72.2277,72.2823,72.181,72.2277,19400.0
2014-12-15 15:25:00,92.67,92.83,92.59,92.59,19500.0,72.2277,72.3524,72.1654,72.1654,19500.0
2014-12-15 15:30:00,92.59,92.65,92.52,92.6,24700.0,72.1654,72.2121,72.1108,72.1732,24700.0
2014-12-15 15:35:00,92.59,92.88,92.58,92.8,42600.0,72.1654,72.3914,72.1576,72.329,42600.0
2014-12-15 15:40:00,92.81,92.82,92.69,92.7,29900.0,72.3368,72.3446,72.2433,72.2511,29900.0
2014-12-15 15:45:00,92.7,92.72,92.56,92.69,35500.0,72.2511,72.2667,72.142,72.2433,35500.0
2014-12-15 15:50:00,92.68,92.74,92.61,92.64,34900.0,72.2355,72.2823,72.181,72.2043,34900.0
2014-12-15 15:55:00,92.65,92.67,92.45,92.45,71300.0,72.2121,72.2277,72.0563,72.0563,71300.0
2014-12-16 09:30:00,92.37,92.71,92.29,92.71,23900.0,71.9939,72.2589,71.9315,72.2589,23900.0
2014-12-16 09:35:00,92.73,92.89,92.56,92.56,17300.0,72.2745,72.3992,72.142,72.142,17300.0
2014-12-16 09:40:00,92.56,92.88,92.56,92.81,10900.0,72.142,72.3914,72.142,72.3368,10900.0
2014-12-16 09:45:00,92.78,92.88,92.71,92.88,8600.0,72.3135,72.3914,72.2589,72.3914,8600.0
2014-12-16 09:50:00,92.9,93.06,92.89,93.06,12000.0,72.407,72.5317,72.3992,72.5317,12000.0
2014-12-16 09:55:00,93.05,93.15,93.01,93.01,11100.0,72.5239,72.6018,72.4927,72.4927,11100.0
2014-12-16 10:00:00,93.04,93.11,92.97,93.0,14600.0,72.5161,72.5707,72.4615,72.4849,14600.0
2014-12-16 10:05:00,92.99,93.09,92.81,92.82,12500.0,72.4771,72.5551,72.3368,72.3446,12500.0
2014-12-16 10:10:00,92.85,92.91,92.8,92.82,10300.0,72.368,72.4148,72.329,72.3446,10300.0
2014-12-16 10:15:00,92.81,93.27,92.79,93.26,20000.0,72.3368,72.6954,72.3213,72.6876,20000.0
2014-12-16 10:20:00,93.24,93.36,93.18,93.34,24800.0,72.672,72.7655,72.6252,72.7499,24800.0
2014-12-16 10:25:00,93.38,93.39,93.25,93.39,9000.0,72.7811,72.7889,72.6798,72.7889,9000.0
2014-12-16 10:30:00,93.39,93.39,93.18,93.19,5700.0,72.7889,72.7889,72.6252,72.633,5700.0
2014-12-16 10:35:00,93.17,93.33,93.15,93.33,9600.0,72.6174,72.7421,72.6018,72.7421,9600.0
2014-12-16 10:40:00,93.32,93.32,93.15,93.2,7000.0,72.7343,72.7343,72.6018,72.6408,7000.0
2014-12-16 10:45:00,93.18,93.34,93.17,93.19,13400.0,72.6252,72.7499,72.6174,72.633,13400.0
2014-12-16 10:50:00,93.2,93.36,93.18,93.36,9100.0,72.6408,72.7655,72.6252,72.7655,9100.0
2014-12-16 10:55:00,93.36,93.51,93.33,93.45,12200.0,72.7655,72.8824,72.7421,72.8357,12200.0
2014-12-16 11:00:00,93.45,93.51,93.38,93.43,17000.0,72.8357,72.8824,72.7811,72.8201,17000.0
2014-12-16 11:05:00,93.41,93.49,93.35,93.42,13200.0,72.8045,72.8668,72.7577,72.8123,13200.0
2014-12-16 11:10:00,93.4,93.52,93.39,93.49,10400.0,72.7967,72.8902,72.7889,72.8668,10400.0
2014-12-16 11:15:00,93.52,93.74,93.52,93.72,5300.0,72.8902,73.0617,72.8902,73.0461,5300.0
2014-12-16 11:20:00,93.75,93.97,93.75,93.96,9000.0,73.0695,73.241,73.0695,73.2332,9000.0
2014-12-16 11:25:00,93.95,94.33,93.93,94.23,18600.0,73.2254,73.5215,73.2098,73.4436,18600.0
2014-12-16 11:30:00,94.25,94.44,94.24,94.36,13400.0,73.4592,73.6073,73.4514,73.5449,13400.0
2014-12-16 11:35:00,94.36,94.38,94.19,94.19,14200.0,73.5449,73.5605,73.4124,73.4124,14200.0
2014-12-16 11:40:00,94.2,94.25,94.15,94.17,12500.0,73.4202,73.4592,73.3812,73.3968,12500.0
2014-12-16 11:45:00,94.24,94.25,94.12,94.18,5900.0,73.4514,73.4592,73.3579,73.4046,5900.0
2014-12-16 11:50:00,94.19,94.23,94.06,94.11,11000.0,73.4124,73.4436,73.3111,73.3501,11000.0
2014-12-16 11:55:00,94.09,94.09,93.92,93.96,7300.0,73.3345,73.3345,73.202,73.2332,7300.0
2014-12-16 12:00:00,93.97,94.06,93.92,93.98,12000.0,73.241,73.3111,73.202,73.2487,12000.0
2014-12-16 12:05:00,93.97,93.99,93.92,93.96,5100.0,73.241,73.2565,73.202,73.2332,5100.0
2014-12-16 12:10:00,93.97,94.01,93.84,93.84,6800.0,73.241,73.2721,73.1396,73.1396,6800.0
2014-12-16 12:15:00,93.86,93.94,93.86,93.86,9000.0,73.1552,73.2176,73.1552,73.1552,9000.0
2014-12-16 12:20:00,93.88,93.9,93.76,93.81,7000.0,73.1708,73.1864,73.0773,73.1162,7000.0
2014-12-16 12:25:00,93.83,93.91,93.83,93.88,6700.0,73.1318,73.1942,73.1318,73.1708,6700.0
2014-12-16 12:30:00,93.88,94.0,93.87,93.94,6900.0,73.1708,73.2643,73.163,73.2176,6900.0
2014-12-16 12:35:00,93.94,94.03,93.88,93.97,6400.0,73.2176,73.2877,73.1708,73.241,6400.0
2014-12-16 12:40:00,93.97,94.01,93.79,93.79,6100.0,73.241,73.2721,73.1007,73.1007,6100.0
2014-12-16 12:45:00,93.79,93.86,93.64,93.86,10300.0,73.1007,73.1552,72.9837,73.1552,10300.0
2014-12-16 12:50:00,93.86,93.93,93.78,93.85,7000.0,73.1552,73.2098,73.0929,73.1474,7000.0
2014-12-16 12:55:00,93.82,93.86,93.72,93.72,4300.0,73.124,73.1552,73.0461,73.0461,4300.0
2014-12-16 13:00:00,93.7,93.83,93.7,93.74,4900.0,73.0305,73.1318,73.0305,73.0617,4900.0
2014-12-16 13:05:00,93.75,93.75,93.51,93.52,7300.0,73.0695,73.0695,72.8824,72.8902,7300.0
2014-12-16 13:10:00,93.54,93.54,93.31,93.41,18500.0,72.9058,72.9058,72.7265,72.8045,18500.0
2014-12-16 13:15:00,93.48,93.54,93.22,93.28,13200.0,72.859,72.9058,72.6564,72.7032,13200.0
2014-12-16 13:20:00,93.29,93.35,93.24,93.24,8100.0,72.711,72.7577,72.672,72.672,8100.0
2014-12-16 13:25:00,93.21,93.34,93.16,93.28,9200.0,72.6486,72.7499,72.6096,72.7032,9200.0
2014-12-16 13:30:00,93.26,93.32,93.09,93.26,9900.0,72.6876,72.7343,72.5551,72.6876,9900.0
2014-12-16 13:35:00,93.27,93.41,93.27,93.36,4600.0,72.6954,72.8045,72.6954,72.7655,4600.0
2014-12-16 13:40:00,93.42,93.6,93.4,93.57,7100.0,72.8123,72.9526,72.7967,72.9292,7100.0
2014-12-16 13:45:00,93.57,93.57,93.34,93.45,9000.0,72.9292,72.9292,72.7499,72.8357,9000.0
2014-12-16 13:50:00,93.42,93.58,93.42,93.53,8000.0,72.8123,72.937,72.8123,72.898,8000.0
2014-12-16 13:55:00,93.5,93.58,93.45,93.45,7200.0,72.8746,72.937,72.8357,72.8357,7200.0
2014-12-16 14:00:00,93.46,93.5,93.37,93.38,11300.0,72.8435,72.8746,72.7733,72.7811,11300.0
2014-12-16 14:05:00,93.39,93.58,93.36,93.57,6900.0,72.7889,72.937,72.7655,72.9292,6900.0
2014-12-16 14:10:00,93.58,93.61,93.5,93.56,7100.0,72.937,72.9604,72.8746,72.9214,7100.0
2014-12-16 14:15:00,93.55,93.55,93.44,93.53,8900.0,72.9136,72.9136,72.8279,72.898,8900.0
2014-12-16 14:20:00,93.54,93.59,93.49,93.49,5400.0,72.9058,72.9448,72.8668,72.8668,5400.0
2014-12-16 14:25:00,93.5,93.58,93.47,93.52,7200.0,72.8746,72.937,72.8512,72.8902,7200.0
2014-12-16 14:30:00,93.52,93.63,93.42,93.42,12100.0,72.8902,72.976,72.8123,72.8123,12100.0
2014-12-16 14:35:00,93.42,93.5,93.37,93.46,12700.0,72.8123,72.8746,72.7733,72.8435,12700.0
2014-12-16 14:40:00,93.45,93.56,93.42,93.44,7400.0,72.8357,72.9214,72.8123,72.8279,7400.0
2014-12-16 14:45:00,93.45,93.46,93.32,93.32,11000.0,72.8357,72.8435,72.7343,72.7343,11000.0
2014-12-16 14:50:00,93.32,93.32,93.1,93.18,12400.0,72.7343,72.7343,72.5629,72.6252,12400.0
2014-12-16 14:55:00,93.18,93.27,93.17,93.27,10000.0,72.6252,72.6954,72.6174,72.6954,10000.0
2014-12-16 15:00:00,93.27,93.4,93.15,93.36,9600.0,72.6954,72.7967,72.6018,72.7655,9600.0
2014-12-16 15:05:00,93.33,93.37,93.12,93.28,12800.0,72.7421,72.7733,72.5785,72.7032,12800.0
2014-12-16 15:10:00,93.26,93.3,93.12,93.16,9500.0,72.6876,72.7188,72.5785,72.6096,9500.0
2014-12-16 15:15:00,93.14,93.26,93.13,93.22,10200.0,72.594,72.6876,72.5863,72.6564,10200.0
2014-12-16 15:20:00,93.2,93.27,93.08,93.1,16600.0,72.6408,72.6954,72.5473,72.5629,16600.0
2014-12-16 15:25:00,93.1,93.1,92.94,93.04,17400.0,72.5629,72.5629,72.4382,72.5161,17400.0
2014-12-16 15:30:00,93.01,93.18,92.97,93.07,15500.0,72.4927,72.6252,72.4615,72.5395,15500.0
2014-12-16 15:35:00,93.07,93.1,92.85,92.87,21100.0,72.5395,72.5629,72.368,72.3836,21100.0
2014-12-16 15:40:00,92.88,92.9,92.7,92.72,22700.0,72.3914,72.407,72.2511,72.2667,22700.0
2014-12-16 15:45:00,92.71,92.94,92.68,92.84,34900.0,72.2589,72.4382,72.2355,72.3602,34900.0
2014-12-16 15:50:00,92.84,92.85,92.59,92.73,48400.0,72.3602,72.368,72.1654,72.2745,48400.0
2014-12-16 15:55:00,92.7,92.73,92.4,92.48,112100.0,72.2511,72.2745,72.0173,72.0796,112100.0
2014-12-17 09:30:00,92.48,92.7,92.25,92.26,26300.0,72.0796,72.2511,71.9004,71.9082,26300.0
2014-12-17 09:35:00,92.3,92.67,92.3,92.57,17800.0,71.9393,72.2277,71.9393,72.1498,17800.0
2014-12-17 09:40:00,92.62,93.05,92.6,92.97,21400.0,72.1888,72.5239,72.1732,72.4615,21400.0
2014-12-17 09:45:00,93.0,93.05,92.54,92.55,12800.0,72.4849,72.5239,72.1264,72.1342,12800.0
2014-12-17 09:50:00,92.53,92.62,92.5,92.55,20500.0,72.1186,72.1888,72.0952,72.1342,20500.0
2014-12-17 09:55:00,92.53,92.63,92.47,92.48,16800.0,72.1186,72.1965,72.0718,72.0796,16800.0
2014-12-17 10:00:00,92.47,92.47,92.24,92.32,23000.0,72.0718,72.0718,71.8926,71.9549,23000.0
2014-12-17 10:05:00,92.29,92.48,92.29,92.37,17000.0,71.9315,72.0796,71.9315,71.9939,17000.0
2014-12-17 10:10:00,92.36,92.4,92.27,92.4,13300.0,71.9861,72.0173,71.916,72.0173,13300.0
2014-12-17 10:15:00,92.36,92.36,92.24,92.33,15100.0,71.9861,71.9861,71.8926,71.9627,15100.0
2014-12-17 10:20:00,92.32,92.34,92.16,92.22,15900.0,71.9549,71.9705,71.8302,71.877,15900.0
2014-12-17 10:25:00,92.21,92.21,92.01,92.03,12800.0,71.8692,71.8692,71.7133,71.7289,12800.0
2014-12-17 10:30:00,92.02,92.02,91.86,91.98,26900.0,71.7211,71.7211,71.5964,71.6899,26900.0
2014-12-17 10:35:00,91.98,92.07,91.85,92.02,25100.0,71.6899,71.7601,71.5886,71.7211,25100.0
2014-12-17 10:40:00,92.04,92.1,91.96,92.06,27400.0,71.7367,71.7835,71.6743,71.7523,27400.0
2014-12-17 10:45:00,92.07,92.08,91.91,91.94,20200.0,71.7601,71.7679,71.6354,71.6588,20200.0
2014-12-17 10:50:00,91.94,92.02,91.9,91.91,20200.0,71.6588,71.7211,71.6276,71.6354,20200.0
2014-12-17 10:55:00,91.92,91.97,91.89,91.95,24400.0,71.6432,71.6821,71.6198,71.6665,24400.0
2014-12-17 11:00:00,91.94,92.0,91.91,91.94,15600.0,71.6588,71.7055,71.6354,71.6588,15600.0
2014-12-17 11:05:00,91.93,91.94,91.86,91.87,23400.0,71.651,71.6588,71.5964,71.6042,23400.0
2014-12-17 11:10:00,91.87,91.88,91.74,91.74,21700.0,71.6042,71.612,71.5029,71.5029,21700.0
2014-12-17 11:15:00,91.75,91.89,91.7,91.88,30800.0,71.5107,71.6198,71.4717,71.612,30800.0
2014-12-17 11:20:00,91.87,91.93,91.82,91.88,20500.0,71.6042,71.651,71.5652,71.612,20500.0
2014-12-17 11:25:00,91.88,92.0,91.81,91.99,31900.0,71.612,71.7055,71.5574,71.6977,31900.0
2014-12-17 11:30:00,91.98,92.12,91.98,92.01,18900.0,71.6899,71.799,71.6899,71.7133,18900.0
2014-12-17 11:35:00,92.01,92.38,92.01,92.36,19100.0,71.7133,72.0017,71.7133,71.9861,19100.0
2014-12-17 11:40:00,92.37,92.51,92.36,92.46,31500.0,71.9939,72.103,71.9861,72.064,31500.0
2014-12-17 11:45:00,92.47,92.61,92.46,92.52,28700.0,72.0718,72.181,72.064,72.1108,28700.0
2014-12-17 11:50:00,92.51,92.62,92.47,92.58,18500.0,72.103,72.1888,72.0718,72.1576,18500.0
2014-12-17 11:55:00,92.6,92.82,92.57,92.73,24400.0,72.1732,72.3446,72.1498,72.2745,24400.0
2014-12-17 12:00:00,92.71,92.72,92.61,92.62,13400.0,72.2589,72.2667,72.181,72.1888,13400.0
2014-12-17 12:05:00,92.61,92.61,92.51,92.61,10500.0,72.181,72.181,72.103,72.181,10500.0
2014-12-17 12:10:00,92.6,92.61,92.52,92.57,18000.0,72.1732,72.181,72.1108,72.1498,18000.0
2014-12-17 12:15:00,92.58,92.59,92.5,92.5,12500.0,72.1576,72.1654,72.0952,72.0952,12500.0
2014-12-17 12:20:00,92.51,92.51,92.38,92.42,25900.0,72.103,72.103,72.0017,72.0329,25900.0
2014-12-17 12:25:00,92.4,92.44,92.35,92.37,12400.0,72.0173,72.0485,71.9783,71.9939,12400.0
2014-12-17 12:30:00,92.37,92.5,92.35,92.4,8800.0,71.9939,72.0952,71.9783,72.0173,8800.0
2014-12-17 12:35:00,92.39,92.42,92.31,92.35,15800.0,72.0095,72.0329,71.9471,71.9783,15800.0
2014-12-17 12:40:00,92.36,92.38,92.29,92.35,19800.0,71.9861,72.0017,71.9315,71.9783,19800.0
2014-12-17 12:45:00,92.33,92.33,92.15,92.21,42300.0,71.9627,71.9627,71.8224,71.8692,42300.0
2014-12-17 12:50:00,92.2,92.41,92.2,92.26,61600.0,71.8614,72.0251,71.8614,71.9082,61600.0
2014-12-17 12:55:00,92.25,92.27,92.19,92.2,15600.0,71.9004,71.916,71.8536,71.8614,15600.0
2014-12-17 13:00:00,92.2,92.25,92.13,92.14,13500.0,71.8614,71.9004,71.8068,71.8146,13500.0
2014-12-17 13:05:00,92.14,92.23,92.13,92.22,19100.0,71.8146,71.8848,71.8068,71.877,19100.0
2014-12-17 13:10:00,92.21,92.23,92.17,92.21,13400.0,71.8692,71.8848,71.838,71.8692,13400.0
2014-12-17 13:15:00,92.21,92.26,92.21,92.25,12300.0,71.8692,71.9082,71.8692,71.9004,12300.0
2014-12-17 13:20:00,92.26,92.31,92.22,92.24,16800.0,71.9082,71.9471,71.877,71.8926,16800.0
2014-12-17 13:25:00,92.22,92.25,92.17,92.19,14500.0,71.877,71.9004,71.838,71.8536,14500.0
2014-12-17 13:30:00,92.19,92.28,92.18,92.24,13900.0,71.8536,71.9238,71.8458,71.8926,13900.0
2014-12-17 13:35:00,92.24,92.26,92.17,92.23,14700.0,71.8926,71.9082,71.838,71.8848,14700.0
2014-12-17 13:40:00,92.24,92.29,92.18,92.25,15900.0,71.8926,71.9315,71.8458,71.9004,15900.0
2014-12-17 13:45:00,92.23,92.23,92.09,92.13,19000.0,71.8848,71.8848,71.7757,71.8068,19000.0
2014-12-17 13:50:00,92.12,92.22,92.1,92.15,10800.0,71.799,71.877,71.7835,71.8224,10800.0
2014-12-17 13:55:00,92.13,92.31,92.09,92.3,21800.0,71.8068,71.9471,71.7757,71.9393,21800.0
2014-12-17 14:00:00,92.31,93.16,92.29,92.94,55800.0,71.9471,72.6096,71.9315,72.4382,55800.0
2014-12-17 14:05:00,92.95,93.03,92.66,92.78,34000.0,72.446,72.5083,72.2199,72.3135,34000.0
2014-12-17 14:10:00,92.74,93.03,92.68,92.96,23600.0,72.2823,72.5083,72.2355,72.4538,23600.0
2014-12-17 14:15:00,92.98,92.98,92.86,92.92,27800.0,72.4693,72.4693,72.3758,72.4226,27800.0
2014-12-17 14:20:00,92.93,92.93,92.73,92.85,23500.0,72.4304,72.4304,72.2745,72.368,23500.0
2014-12-17 14:25:00,92.87,92.92,92.81,92.81,22100.0,72.3836,72.4226,72.3368,72.3368,22100.0
2014-12-17 14:30:00,92.81,92.93,92.68,92.86,27900.0,72.3368,72.4304,72.2355,72.3758,27900.0
2014-12-17 14:35:00,92.88,93.1,92.86,93.03,37900.0,72.3914,72.5629,72.3758,72.5083,37900.0
2014-12-17 14:40:00,93.02,93.03,92.64,92.74,39400.0,72.5005,72.5083,72.2043,72.2823,39400.0
2014-12-17 14:45:00,92.75,92.77,92.49,92.54,49900.0,72.2901,72.3057,72.0874,72.1264,49900.0
2014-12-17 14:50:00,92.55,92.83,92.46,92.83,35200.0,72.1342,72.3524,72.064,72.3524,35200.0
2014-12-17 14:55:00,92.84,92.86,92.59,92.64,21900.0,72.3602,72.3758,72.1654,72.2043,21900.0
2014-12-17 15:00:00,92.65,92.65,92.34,92.44,40600.0,72.2121,72.2121,71.9705,72.0485,40600.0
2014-12-17 15:05:00,92.45,92.58,92.37,92.42,38100.0,72.0563,72.1576,71.9939,72.0329,38100.0
2014-12-17 15:10:00,92.43,92.63,92.42,92.62,45300.0,72.0407,72.1965,72.0329,72.1888,45300.0
2014-12-17 15:15:00,92.63,92.82,92.54,92.8,45000.0,72.1965,72.3446,72.1264,72.329,45000.0
2014-12-17 15:20:00,92.8,92.83,92.6,92.71,32100.0,72.329,72.3524,72.1732,72.2589,32100.0
2014-12-17 15:25:00,92.72,93.05,92.68,93.04,51600.0,72.2667,72.5239,72.2355,72.5161,51600.0
2014-12-17 15:30:00,93.04,93.16,92.94,93.03,42800.0,72.5161,72.6096,72.4382,72.5083,42800.0
2014-12-17 15:35:00,93.03,93.14,92.98,93.09,35000.0,72.5083,72.594,72.4693,72.5551,35000.0
2014-12-17 15:40:00,93.1,93.39,93.09,93.31,46500.0,72.5629,72.7889,72.5551,72.7265,46500.0
2014-12-17 15:45:00,93.3,93.49,93.24,93.36,50700.0,72.7188,72.8668,72.672,72.7655,50700.0
2014-12-17 15:50:00,93.36,93.36,93.11,93.11,66300.0,72.7655,72.7655,72.5707,72.5707,66300.0
2014-12-17 15:55:00,93.12,93.26,93.11,93.22,132100.0,72.5785,72.6876,72.5707,72.6564,132100.0
2014-12-18 09:30:00,94.47,94.81,94.47,94.51,8700.0,73.6307,73.8957,73.6307,73.6618,8700.0
2014-12-18 09:35:00,94.55,94.71,94.09,94.63,47800.0,73.693,73.8177,73.3345,73.7554,47800.0
2014-12-18 09:40:00,94.65,94.9,94.65,94.86,32200.0,73.771,73.9658,73.771,73.9346,32200.0
2014-12-18 09:45:00,94.86,94.88,94.59,94.71,20300.0,73.9346,73.9502,73.7242,73.8177,20300.0
2014-12-18 09:50:00,94.71,94.78,94.64,94.7,22700.0,73.8177,73.8723,73.7632,73.8099,22700.0
2014-12-18 09:55:00,94.71,94.9,94.69,94.87,26500.0,73.8177,73.9658,73.8021,73.9424,26500.0
2014-12-18 10:00:00,94.85,94.88,94.68,94.76,20300.0,73.9268,73.9502,73.7943,73.8567,20300.0
2014-12-18 10:05:00,94.75,94.88,94.72,94.84,12700.0,73.8489,73.9502,73.8255,73.919,12700.0
2014-12-18 10:10:00,94.81,94.88,94.77,94.8,16900.0,73.8957,73.9502,73.8645,73.8879,16900.0
2014-12-18 10:15:00,94.81,94.86,94.76,94.82,8100.0,73.8957,73.9346,73.8567,73.9035,8100.0
2014-12-18 10:20:00,94.83,94.83,94.71,94.75,9600.0,73.9112,73.9112,73.8177,73.8489,9600.0
2014-12-18 10:25:00,94.72,94.72,94.6,94.62,7300.0,73.8255,73.8255,73.732,73.7476,7300.0
2014-12-18 10:30:00,94.61,94.67,94.55,94.63,11400.0,73.7398,73.7865,73.693,73.7554,11400.0
2014-12-18 10:35:00,94.59,94.62,94.53,94.54,5800.0,73.7242,73.7476,73.6774,73.6852,5800.0
2014-12-18 10:40:00,94.54,94.59,94.53,94.55,6200.0,73.6852,73.7242,73.6774,73.693,6200.0
2014-12-18 10:45:00,94.54,94.64,94.51,94.56,10300.0,73.6852,73.7632,73.6618,73.7008,10300.0
2014-12-18 10:50:00,94.54,94.6,94.49,94.52,10200.0,73.6852,73.732,73.6462,73.6696,10200.0
2014-12-18 10:55:00,94.51,94.52,94.42,94.46,10400.0,73.6618,73.6696,73.5917,73.6229,10400.0
2014-12-18 11:00:00,94.46,94.49,94.36,94.48,7900.0,73.6229,73.6462,73.5449,73.6385,7900.0
2014-12-18 11:05:00,94.49,94.5,94.28,94.33,10700.0,73.6462,73.654,73.4826,73.5215,10700.0
2014-12-18 11:10:00,94.33,94.33,94.26,94.32,8600.0,73.5215,73.5215,73.467,73.5137,8600.0
2014-12-18 11:15:00,94.32,94.44,94.32,94.4,15200.0,73.5137,73.6073,73.5137,73.5761,15200.0
2014-12-18 11:20:00,94.4,94.46,94.38,94.43,8500.0,73.5761,73.6229,73.5605,73.5995,8500.0
2014-12-18 11:25:00,94.44,94.56,94.43,94.47,9900.0,73.6073,73.7008,73.5995,73.6307,9900.0
2014-12-18 11:30:00,94.48,94.51,94.41,94.47,14500.0,73.6385,73.6618,73.5839,73.6307,14500.0
2014-12-18 11:35:00,94.48,94.56,94.43,94.56,6300.0,73.6385,73.7008,73.5995,73.7008,6300.0
2014-12-18 11:40:00,94.53,94.61,94.5,94.57,9700.0,73.6774,73.7398,73.654,73.7086,9700.0
2014-12-18 11:45:00,94.57,94.64,94.51,94.59,14400.0,73.7086,73.7632,73.6618,73.7242,14400.0
2014-12-18 11:50:00,94.59,94.8,94.55,94.79,7700.0,73.7242,73.8879,73.693,73.8801,7700.0
2014-12-18 11:55:00,94.77,94.86,94.72,94.86,5900.0,73.8645,73.9346,73.8255,73.9346,5900.0
2014-12-18 12:00:00,94.85,94.86,94.72,94.76,8700.0,73.9268,73.9346,73.8255,73.8567,8700.0
2014-12-18 12:05:00,94.79,94.9,94.79,94.86,13100.0,73.8801,73.9658,73.8801,73.9346,13100.0
2014-12-18 12:10:00,94.85,94.94,94.84,94.89,9800.0,73.9268,73.997,73.919,73.958,9800.0
2014-12-18 12:15:00,94.88,94.9,94.84,94.9,6400.0,73.9502,73.9658,73.919,73.9658,6400.0
2014-12-18 12:20:00,94.87,94.87,94.82,94.87,5700.0,73.9424,73.9424,73.9035,73.9424,5700.0
2014-12-18 12:25:00,94.89,94.97,94.89,94.93,4900.0,73.958,74.0204,73.958,73.9892,4900.0
2014-12-18 12:30:00,94.95,95.02,94.88,94.98,12600.0,74.0048,74.0593,73.9502,74.0282,12600.0
2014-12-18 12:35:00,94.98,95.03,94.98,95.0,5500.0,74.0282,74.0671,74.0282,74.0437,5500.0
2014-12-18 12:40:00,94.99,95.06,94.97,95.02,6500.0,74.0359,74.0905,74.0204,74.0593,6500.0
2014-12-18 12:45:00,95.02,95.15,95.0,95.12,7300.0,74.0593,74.1607,74.0437,74.1373,7300.0
2014-12-18 12:50:00,95.12,95.17,95.1,95.11,6900.0,74.1373,74.1762,74.1217,74.1295,6900.0
2014-12-18 12:55:00,95.12,95.16,95.03,95.15,6300.0,74.1373,74.1684,74.0671,74.1607,6300.0
2014-12-18 13:00:00,95.15,95.21,95.1,95.2,15700.0,74.1607,74.2074,74.1217,74.1996,15700.0
2014-12-18 13:05:00,95.2,95.21,95.14,95.14,14500.0,74.1996,74.2074,74.1529,74.1529,14500.0
2014-12-18 13:10:00,95.11,95.13,95.04,95.06,4900.0,74.1295,74.1451,74.0749,74.0905,4900.0
2014-12-18 13:15:00,95.05,95.12,95.05,95.05,4900.0,74.0827,74.1373,74.0827,74.0827,4900.0
2014-12-18 13:20:00,95.07,95.15,95.06,95.14,10600.0,74.0983,74.1607,74.0905,74.1529,10600.0
2014-12-18 13:25:00,95.12,95.16,95.06,95.16,9100.0,74.1373,74.1684,74.0905,74.1684,9100.0
2014-12-18 13:30:00,95.15,95.27,95.14,95.24,5200.0,74.1607,74.2542,74.1529,74.2308,5200.0
2014-12-18 13:35:00,95.23,95.24,95.16,95.16,8500.0,74.223,74.2308,74.1684,74.1684,8500.0
2014-12-18 13:40:00,95.18,95.23,95.18,95.22,7600.0,74.184,74.223,74.184,74.2152,7600.0
2014-12-18 13:45:00,95.19,95.27,95.17,95.23,8200.0,74.1918,74.2542,74.1762,74.223,8200.0
2014-12-18 13:50:00,95.23,95.23,95.19,95.21,10800.0,74.223,74.223,74.1918,74.2074,10800.0
2014-12-18 13:55:00,95.19,95.21,95.15,95.16,12000.0,74.1918,74.2074,74.1607,74.1684,12000.0
2014-12-18 14:00:00,95.15,95.17,95.11,95.14,16100.0,74.1607,74.1762,74.1295,74.1529,16100.0
2014-12-18 14:05:00,95.14,95.14,95.01,95.03,13900.0,74.1529,74.1529,74.0515,74.0671,13900.0
2014-12-18 14:10:00,95.02,95.06,95.0,95.04,12600.0,74.0593,74.0905,74.0437,74.0749,12600.0
2014-12-18 14:15:00,95.05,95.07,95.0,95.05,25600.0,74.0827,74.0983,74.0437,74.0827,25600.0
2014-12-18 14:20:00,95.04,95.04,94.89,94.91,17800.0,74.0749,74.0749,73.958,73.9736,17800.0
2014-12-18 14:25:00,94.9,94.95,94.83,94.83,16400.0,73.9658,74.0048,73.9112,73.9112,16400.0
2014-12-18 14:30:00,94.83,94.9,94.78,94.89,11400.0,73.9112,73.9658,73.8723,73.958,11400.0
2014-12-18 14:35:00,94.88,94.93,94.84,94.91,10800.0,73.9502,73.9892,73.919,73.9736,10800.0
2014-12-18 14:40:00,94.89,94.92,94.84,94.88,9400.0,73.958,73.9814,73.919,73.9502,9400.0
2014-12-18 14:45:00,94.89,94.93,94.78,94.83,10900.0,73.958,73.9892,73.8723,73.9112,10900.0
2014-12-18 14:50:00,94.83,94.96,94.78,94.94,13000.0,73.9112,74.0126,73.8723,73.997,13000.0
2014-12-18 14:55:00,94.92,94.98,94.89,94.96,8400.0,73.9814,74.0282,73.958,74.0126,8400.0
2014-12-18 15:00:00,94.95,95.02,94.9,95.0,11000.0,74.0048,74.0593,73.9658,74.0437,11000.0
2014-12-18 15:05:00,95.0,95.12,95.0,95.05,23200.0,74.0437,74.1373,74.0437,74.0827,23200.0
2014-12-18 15:10:00,95.05,95.14,95.03,95.12,15900.0,74.0827,74.1529,74.0671,74.1373,15900.0
2014-12-18 15:15:00,95.14,95.14,95.07,95.09,17100.0,74.1529,74.1529,74.0983,74.1139,17100.0
2014-12-18 15:20:00,95.1,95.13,95.08,95.09,17300.0,74.1217,74.1451,74.1061,74.1139,17300.0
2014-12-18 15:25:00,95.09,95.15,95.06,95.11,11800.0,74.1139,74.1607,74.0905,74.1295,11800.0
2014-12-18 15:30:00,95.09,95.21,95.06,95.11,24400.0,74.1139,74.2074,74.0905,74.1295,24400.0
2014-12-18 15:35:00,95.11,95.17,95.11,95.13,21200.0,74.1295,74.1762,74.1295,74.1451,21200.0
2014-12-18 15:40:00,95.13,95.25,95.13,95.15,44500.0,74.1451,74.2386,74.1451,74.1607,44500.0
2014-12-18 15:45:00,95.13,95.15,95.06,95.15,41900.0,74.1451,74.1607,74.0905,74.1607,41900.0
2014-12-18 15:50:00,95.15,95.31,95.15,95.29,49800.0,74.1607,74.2854,74.1607,74.2698,49800.0
2014-12-18 15:55:00,95.28,95.44,95.27,95.44,85300.0,74.262,74.3867,74.2542,74.3867,85300.0
2014-12-19 09:30:00,95.48,95.85,95.11,95.78,503500.0,74.4179,74.7062,74.1295,74.6517,503500.0
2014-12-19 09:35:00,95.77,95.89,95.58,95.87,18700.0,74.6439,74.7374,74.4958,74.7218,18700.0
2014-12-19 09:40:00,95.89,95.9,95.65,95.7,8900.0,74.7374,74.7452,74.5504,74.5893,8900.0
2014-12-19 09:45:00,95.65,95.75,95.6,95.72,20000.0,74.5504,74.6283,74.5114,74.6049,20000.0
2014-12-19 09:50:00,95.75,95.75,95.6,95.6,26600.0,74.6283,74.6283,74.5114,74.5114,26600.0
2014-12-19 09:55:00,95.6,95.92,95.59,95.86,8800.0,74.5114,74.7608,74.5036,74.714,8800.0
2014-12-19 10:00:00,95.89,96.0,95.77,96.0,10900.0,74.7374,74.8232,74.6439,74.8232,10900.0
2014-12-19 10:05:00,96.01,96.21,96.01,96.17,6800.0,74.8309,74.9868,74.8309,74.9557,6800.0
2014-12-19 10:10:00,96.16,96.18,96.05,96.16,14000.0,74.9479,74.9634,74.8621,74.9479,14000.0
2014-12-19 10:15:00,96.14,96.15,96.03,96.05,12500.0,74.9323,74.9401,74.8465,74.8621,12500.0
2014-12-19 10:20:00,96.04,96.04,95.9,96.0,11300.0,74.8543,74.8543,74.7452,74.8232,11300.0
2014-12-19 10:25:00,95.98,96.06,95.9,96.0,9300.0,74.8076,74.8699,74.7452,74.8232,9300.0
2014-12-19 10:30:00,95.99,96.0,95.88,95.97,8100.0,74.8154,74.8232,74.7296,74.7998,8100.0
2014-12-19 10:35:00,95.97,95.99,95.87,95.88,6700.0,74.7998,74.8154,74.7218,74.7296,6700.0
2014-12-19 10:40:00,95.87,96.04,95.85,95.95,10000.0,74.7218,74.8543,74.7062,74.7842,10000.0
2014-12-19 10:45:00,95.93,95.93,95.72,95.72,12300.0,74.7686,74.7686,74.6049,74.6049,12300.0
2014-12-19 10:50:00,95.7,95.76,95.66,95.69,14100.0,74.5893,74.6361,74.5582,74.5815,14100.0
2014-12-19 10:55:00,95.68,95.7,95.66,95.68,13300.0,74.5737,74.5893,74.5582,74.5737,13300.0
2014-12-19 11:00:00,95.67,95.69,95.62,95.68,13700.0,74.5659,74.5815,74.527,74.5737,13700.0
2014-12-19 11:05:00,95.68,95.7,95.61,95.68,9900.0,74.5737,74.5893,74.5192,74.5737,9900.0
2014-12-19 11:10:00,95.67,95.76,95.67,95.71,8200.0,74.5659,74.6361,74.5659,74.5971,8200.0
2014-12-19 11:15:00,95.71,95.8,95.69,95.7,4900.0,74.5971,74.6673,74.5815,74.5893,4900.0
2014-12-19 11:20:00,95.7,95.75,95.68,95.71,6300.0,74.5893,74.6283,74.5737,74.5971,6300.0
2014-12-19 11:25:00,95.71,95.88,95.7,95.82,13200.0,74.5971,74.7296,74.5893,74.6829,13200.0
2014-12-19 11:30:00,95.8,95.83,95.69,95.8,9800.0,74.6673,74.6907,74.5815,74.6673,9800.0
2014-12-19 11:35:00,95.8,95.83,95.77,95.8,5900.0,74.6673,74.6907,74.6439,74.6673,5900.0
2014-12-19 11:40:00,95.8,95.86,95.8,95.82,5800.0,74.6673,74.714,74.6673,74.6829,5800.0
2014-12-19 11:45:00,95.81,95.84,95.76,95.76,6300.0,74.6751,74.6984,74.6361,74.6361,6300.0
2014-12-19 11:50:00,95.77,95.81,95.74,95.79,4300.0,74.6439,74.6751,74.6205,74.6595,4300.0
2014-12-19 11:55:00,95.8,95.85,95.79,95.81,12500.0,74.6673,74.7062,74.6595,74.6751,12500.0
2014-12-19 12:00:00,95.79,95.79,95.69,95.77,7900.0,74.6595,74.6595,74.5815,74.6439,7900.0
2014-12-19 12:05:00,95.77,95.77,95.69,95.73,6000.0,74.6439,74.6439,74.5815,74.6127,6000.0
2014-12-19 12:10:00,95.71,95.73,95.68,95.69,6900.0,74.5971,74.6127,74.5737,74.5815,6900.0
2014-12-19 12:15:00,95.69,95.8,95.68,95.78,6900.0,74.5815,74.6673,74.5737,74.6517,6900.0
2014-12-19 12:20:00,95.77,95.77,95.66,95.68,8800.0,74.6439,74.6439,74.5582,74.5737,8800.0
2014-12-19 12:25:00,95.68,95.72,95.67,95.69,6200.0,74.5737,74.6049,74.5659,74.5815,6200.0
2014-12-19 12:30:00,95.67,95.72,95.62,95.69,12300.0,74.5659,74.6049,74.527,74.5815,12300.0
2014-12-19 12:35:00,95.7,95.74,95.66,95.73,6100.0,74.5893,74.6205,74.5582,74.6127,6100.0
2014-12-19 12:40:00,95.7,95.76,95.7,95.76,7200.0,74.5893,74.6361,74.5893,74.6361,7200.0
2014-12-19 12:45:00,95.77,95.78,95.7,95.77,6600.0,74.6439,74.6517,74.5893,74.6439,6600.0
2014-12-19 12:50:00,95.78,95.86,95.78,95.78,7900.0,74.6517,74.714,74.6517,74.6517,7900.0
2014-12-19 12:55:00,95.78,95.79,95.71,95.71,5800.0,74.6517,74.6595,74.5971,74.5971,5800.0
2014-12-19 13:00:00,95.71,95.73,95.63,95.64,11800.0,74.5971,74.6127,74.5348,74.5426,11800.0
2014-12-19 13:05:00,95.63,95.66,95.61,95.63,14700.0,74.5348,74.5582,74.5192,74.5348,14700.0
2014-12-19 13:10:00,95.62,95.65,95.6,95.6,12900.0,74.527,74.5504,74.5114,74.5114,12900.0
2014-12-19 13:15:00,95.59,95.61,95.58,95.6,9200.0,74.5036,74.5192,74.4958,74.5114,9200.0
2014-12-19 13:20:00,95.6,95.6,95.54,95.57,7200.0,74.5114,74.5114,74.4646,74.488,7200.0
2014-12-19 13:25:00,95.58,95.64,95.56,95.62,7200.0,74.4958,74.5426,74.4802,74.527,7200.0
2014-12-19 13:30:00,95.62,95.67,95.61,95.64,12500.0,74.527,74.5659,74.5192,74.5426,12500.0
2014-12-19 13:35:00,95.64,95.65,95.56,95.58,8300.0,74.5426,74.5504,74.4802,74.4958,8300.0
2014-12-19 13:40:00,95.58,95.62,95.56,95.61,10200.0,74.4958,74.527,74.4802,74.5192,10200.0
2014-12-19 13:45:00,95.61,95.61,95.56,95.61,8500.0,74.5192,74.5192,74.4802,74.5192,8500.0
2014-12-19 13:50:00,95.6,95.64,95.58,95.64,11400.0,74.5114,74.5426,74.4958,74.5426,11400.0
2014-12-19 13:55:00,95.62,95.63,95.59,95.62,7600.0,74.527,74.5348,74.5036,74.527,7600.0
2014-12-19 14:00:00,95.63,95.64,95.6,95.61,6400.0,74.5348,74.5426,74.5114,74.5192,6400.0
2014-12-19 14:05:00,95.61,95.66,95.59,95.65,13800.0,74.5192,74.5582,74.5036,74.5504,13800.0
2014-12-19 14:10:00,95.65,95.69,95.65,95.65,11600.0,74.5504,74.5815,74.5504,74.5504,11600.0
2014-12-19 14:15:00,95.66,95.66,95.59,95.6,8100.0,74.5582,74.5582,74.5036,74.5114,8100.0
2014-12-19 14:20:00,95.6,95.61,95.56,95.58,9100.0,74.5114,74.5192,74.4802,74.4958,9100.0
2014-12-19 14:25:00,95.59,95.65,95.59,95.64,6900.0,74.5036,74.5504,74.5036,74.5426,6900.0
2014-12-19 14:30:00,95.64,95.7,95.63,95.7,10900.0,74.5426,74.5893,74.5348,74.5893,10900.0
2014-12-19 14:35:00,95.7,95.74,95.69,95.73,7300.0,74.5893,74.6205,74.5815,74.6127,7300.0
2014-12-19 14:40:00,95.74,95.82,95.74,95.82,10300.0,74.6205,74.6829,74.6205,74.6829,10300.0
2014-12-19 14:45:00,95.82,95.9,95.81,95.9,10500.0,74.6829,74.7452,74.6751,74.7452,10500.0
2014-12-19 14:50:00,95.9,96.04,95.9,96.04,8900.0,74.7452,74.8543,74.7452,74.8543,8900.0
2014-12-19 14:55:00,96.03,96.08,96.01,96.07,11400.0,74.8465,74.8855,74.8309,74.8777,11400.0
2014-12-19 15:00:00,96.08,96.09,96.0,96.0,6800.0,74.8855,74.8933,74.8232,74.8232,6800.0
2014-12-19 15:05:00,96.0,96.0,95.89,95.98,18800.0,74.8232,74.8232,74.7374,74.8076,18800.0
2014-12-19 15:10:00,95.97,96.02,95.8,95.99,31400.0,74.7998,74.8387,74.6673,74.8154,31400.0
2014-12-19 15:15:00,95.99,96.01,95.94,96.01,11000.0,74.8154,74.8309,74.7764,74.8309,11000.0
2014-12-19 15:20:00,96.01,96.07,95.97,96.0,15800.0,74.8309,74.8777,74.7998,74.8232,15800.0
2014-12-19 15:25:00,95.99,96.1,95.96,96.1,15600.0,74.8154,74.9011,74.792,74.9011,15600.0
2014-12-19 15:30:00,96.11,96.17,96.08,96.14,20400.0,74.9089,74.9557,74.8855,74.9323,20400.0
2014-12-19 15:35:00,96.15,96.22,96.1,96.19,27400.0,74.9401,74.9946,74.9011,74.9712,27400.0
2014-12-19 15:40:00,96.2,96.21,96.11,96.15,32200.0,74.979,74.9868,74.9089,74.9401,32200.0
2014-12-19 15:45:00,96.15,96.26,96.14,96.17,84900.0,74.9401,75.0258,74.9323,74.9557,84900.0
2014-12-19 15:50:00,96.16,96.17,96.0,96.02,78900.0,74.9479,74.9557,74.8232,74.8387,78900.0
2014-12-19 15:55:00,96.01,96.16,96.01,96.02,125800.0,74.8309,74.9479,74.8309,74.8387,125800.0
2014-12-22 09:30:00,96.36,96.62,96.14,96.45,23700.0,75.1037,75.3064,74.9323,75.1739,23700.0
2014-12-22 09:35:00,96.45,96.58,96.4,96.52,7800.0,75.1739,75.2752,75.1349,75.2284,7800.0
2014-12-22 09:40:00,96.5,96.54,96.31,96.48,7700.0,75.2129,75.244,75.0648,75.1973,7700.0
2014-12-22 09:45:00,96.48,96.55,96.45,96.52,8200.0,75.1973,75.2518,75.1739,75.2284,8200.0
2014-12-22 09:50:00,96.51,96.56,96.38,96.47,12800.0,75.2206,75.2596,75.1193,75.1895,12800.0
2014-12-22 09:55:00,96.44,96.49,96.37,96.37,5000.0,75.1661,75.2051,75.1115,75.1115,5000.0
2014-12-22 10:00:00,96.37,96.44,96.26,96.36,7400.0,75.1115,75.1661,75.0258,75.1037,7400.0
2014-12-22 10:05:00,96.37,96.43,96.37,96.37,7100.0,75.1115,75.1583,75.1115,75.1115,7100.0
2014-12-22 10:10:00,96.36,96.49,96.35,96.44,8900.0,75.1037,75.2051,75.0959,75.1661,8900.0
2014-12-22 10:15:00,96.41,96.54,96.41,96.47,3500.0,75.1427,75.244,75.1427,75.1895,3500.0
2014-12-22 10:20:00,96.46,96.57,96.44,96.54,7300.0,75.1817,75.2674,75.1661,75.244,7300.0
2014-12-22 10:25:00,96.51,96.57,96.49,96.54,5700.0,75.2206,75.2674,75.2051,75.244,5700.0
2014-12-22 10:30:00,96.51,96.52,96.33,96.4,12600.0,75.2206,75.2284,75.0804,75.1349,12600.0
2014-12-22 10:35:00,96.4,96.47,96.38,96.43,8600.0,75.1349,75.1895,75.1193,75.1583,8600.0
2014-12-22 10:40:00,96.44,96.46,96.35,96.35,7200.0,75.1661,75.1817,75.0959,75.0959,7200.0
2014-12-22 10:45:00,96.35,96.35,96.23,96.23,12800.0,75.0959,75.0959,75.0024,75.0024,12800.0
2014-12-22 10:50:00,96.23,96.27,96.23,96.26,7100.0,75.0024,75.0336,75.0024,75.0258,7100.0
2014-12-22 10:55:00,96.26,96.3,96.25,96.25,5300.0,75.0258,75.057,75.018,75.018,5300.0
2014-12-22 11:00:00,96.22,96.22,96.11,96.13,11700.0,74.9946,74.9946,74.9089,74.9245,11700.0
2014-12-22 11:05:00,96.13,96.15,96.07,96.15,7900.0,74.9245,74.9401,74.8777,74.9401,7900.0
2014-12-22 11:10:00,96.12,96.16,96.09,96.13,8000.0,74.9167,74.9479,74.8933,74.9245,8000.0
2014-12-22 11:15:00,96.13,96.16,96.1,96.14,10000.0,74.9245,74.9479,74.9011,74.9323,10000.0
2014-12-22 11:20:00,96.13,96.2,96.13,96.14,7700.0,74.9245,74.979,74.9245,74.9323,7700.0
2014-12-22 11:25:00,96.14,96.31,96.13,96.29,10900.0,74.9323,75.0648,74.9245,75.0492,10900.0
2014-12-22 11:30:00,96.31,96.33,96.27,96.29,46500.0,75.0648,75.0804,75.0336,75.0492,46500.0
2014-12-22 11:35:00,96.29,96.31,96.24,96.26,8500.0,75.0492,75.0648,75.0102,75.0258,8500.0
2014-12-22 11:40:00,96.26,96.29,96.25,96.27,5700.0,75.0258,75.0492,75.018,75.0336,5700.0
2014-12-22 11:45:00,96.28,96.28,96.24,96.25,6700.0,75.0414,75.0414,75.0102,75.018,6700.0
2014-12-22 11:50:00,96.24,96.27,96.19,96.27,7300.0,75.0102,75.0336,74.9712,75.0336,7300.0
2014-12-22 11:55:00,96.26,96.28,96.23,96.28,5300.0,75.0258,75.0414,75.0024,75.0414,5300.0
2014-12-22 12:00:00,96.28,96.3,96.24,96.27,5600.0,75.0414,75.057,75.0102,75.0336,5600.0
2014-12-22 12:05:00,96.27,96.39,96.26,96.39,4700.0,75.0336,75.1271,75.0258,75.1271,4700.0
2014-12-22 12:10:00,96.37,96.39,96.31,96.32,5200.0,75.1115,75.1271,75.0648,75.0726,5200.0
2014-12-22 12:15:00,96.32,96.34,96.25,96.27,5200.0,75.0726,75.0881,75.018,75.0336,5200.0
2014-12-22 12:20:00,96.27,96.3,96.23,96.3,4500.0,75.0336,75.057,75.0024,75.057,4500.0
2014-12-22 12:25:00,96.3,96.34,96.25,96.26,3500.0,75.057,75.0881,75.018,75.0258,3500.0
2014-12-22 12:30:00,96.24,96.25,96.2,96.21,2300.0,75.0102,75.018,74.979,74.9868,2300.0
2014-12-22 12:35:00,96.21,96.21,96.14,96.19,5500.0,74.9868,74.9868,74.9323,74.9712,5500.0
2014-12-22 12:40:00,96.21,96.24,96.19,96.24,2800.0,74.9868,75.0102,74.9712,75.0102,2800.0
2014-12-22 12:45:00,96.24,96.29,96.22,96.29,4600.0,75.0102,75.0492,74.9946,75.0492,4600.0
2014-12-22 12:50:00,96.28,96.35,96.27,96.35,3100.0,75.0414,75.0959,75.0336,75.0959,3100.0
2014-12-22 12:55:00,96.35,96.4,96.34,96.39,4000.0,75.0959,75.1349,75.0881,75.1271,4000.0
2014-12-22 13:00:00,96.38,96.4,96.36,96.37,4300.0,75.1193,75.1349,75.1037,75.1115,4300.0
2014-12-22 13:05:00,96.37,96.39,96.35,96.39,4900.0,75.1115,75.1271,75.0959,75.1271,4900.0
2014-12-22 13:10:00,96.41,96.49,96.41,96.48,9400.0,75.1427,75.2051,75.1427,75.1973,9400.0
2014-12-22 13:15:00,96.49,96.52,96.49,96.49,3900.0,75.2051,75.2284,75.2051,75.2051,3900.0
2014-12-22 13:20:00,96.49,96.52,96.46,96.52,6000.0,75.2051,75.2284,75.1817,75.2284,6000.0
2014-12-22 13:25:00,96.52,96.57,96.52,96.57,6300.0,75.2284,75.2674,75.2284,75.2674,6300.0
2014-12-22 13:30:00,96.56,96.57,96.51,96.55,15900.0,75.2596,75.2674,75.2206,75.2518,15900.0
2014-12-22 13:35:00,96.55,96.6,96.55,96.58,5200.0,75.2518,75.2908,75.2518,75.2752,5200.0
2014-12-22 13:40:00,96.58,96.58,96.53,96.54,5600.0,75.2752,75.2752,75.2362,75.244,5600.0
2014-12-22 13:45:00,96.56,96.57,96.49,96.49,3800.0,75.2596,75.2674,75.2051,75.2051,3800.0
2014-12-22 13:50:00,96.49,96.49,96.39,96.4,10300.0,75.2051,75.2051,75.1271,75.1349,10300.0
2014-12-22 13:55:00,96.4,96.42,96.38,96.4,13500.0,75.1349,75.1505,75.1193,75.1349,13500.0
2014-12-22 14:00:00,96.41,96.42,96.35,96.36,3700.0,75.1427,75.1505,75.0959,75.1037,3700.0
2014-12-22 14:05:00,96.36,96.41,96.33,96.39,9300.0,75.1037,75.1427,75.0804,75.1271,9300.0
2014-12-22 14:10:00,96.39,96.39,96.34,96.38,6900.0,75.1271,75.1271,75.0881,75.1193,6900.0
2014-12-22 14:15:00,96.38,96.41,96.35,96.35,5900.0,75.1193,75.1427,75.0959,75.0959,5900.0
2014-12-22 14:20:00,96.36,96.39,96.36,96.39,6600.0,75.1037,75.1271,75.1037,75.1271,6600.0
2014-12-22 14:25:00,96.39,96.42,96.37,96.42,9900.0,75.1271,75.1505,75.1115,75.1505,9900.0
2014-12-22 14:30:00,96.43,96.48,96.42,96.48,6100.0,75.1583,75.1973,75.1505,75.1973,6100.0
2014-12-22 14:35:00,96.47,96.5,96.44,96.49,8200.0,75.1895,75.2129,75.1661,75.2051,8200.0
2014-12-22 14:40:00,96.51,96.51,96.48,96.48,3700.0,75.2206,75.2206,75.1973,75.1973,3700.0
2014-12-22 14:45:00,96.48,96.59,96.48,96.59,8900.0,75.1973,75.283,75.1973,75.283,8900.0
2014-12-22 14:50:00,96.59,96.59,96.56,96.57,5400.0,75.283,75.283,75.2596,75.2674,5400.0
2014-12-22 14:55:00,96.56,96.59,96.54,96.57,7000.0,75.2596,75.283,75.244,75.2674,7000.0
2014-12-22 15:00:00,96.56,96.62,96.56,96.61,10300.0,75.2596,75.3064,75.2596,75.2986,10300.0
2014-12-22 15:05:00,96.62,96.63,96.59,96.59,10600.0,75.3064,75.3142,75.283,75.283,10600.0
2014-12-22 15:10:00,96.58,96.62,96.57,96.58,11700.0,75.2752,75.3064,75.2674,75.2752,11700.0
2014-12-22 15:15:00,96.57,96.62,96.57,96.6,11800.0,75.2674,75.3064,75.2674,75.2908,11800.0
2014-12-22 15:20:00,96.6,96.7,96.6,96.69,12400.0,75.2908,75.3687,75.2908,75.3609,12400.0
2014-12-22 15:25:00,96.69,96.74,96.68,96.74,17100.0,75.3609,75.3999,75.3531,75.3999,17100.0
2014-12-22 15:30:00,96.74,96.82,96.71,96.8,18400.0,75.3999,75.4623,75.3765,75.4467,18400.0
2014-12-22 15:35:00,96.8,96.82,96.77,96.79,15500.0,75.4467,75.4623,75.4233,75.4389,15500.0
2014-12-22 15:40:00,96.79,96.82,96.73,96.73,17300.0,75.4389,75.4623,75.3921,75.3921,17300.0
2014-12-22 15:45:00,96.73,96.76,96.61,96.68,48000.0,75.3921,75.4155,75.2986,75.3531,48000.0
2014-12-22 15:50:00,96.67,96.71,96.6,96.65,33300.0,75.3454,75.3765,75.2908,75.3298,33300.0
2014-12-22 15:55:00,96.65,96.75,96.61,96.75,39600.0,75.3298,75.4077,75.2986,75.4077,39600.0
2014-12-23 09:30:00,97.17,97.25,96.85,96.96,23600.0,75.7351,75.7974,75.4856,75.5714,23600.0
2014-12-23 09:35:00,96.91,96.99,96.73,96.82,10600.0,75.5324,75.5948,75.3921,75.4623,10600.0
2014-12-23 09:40:00,96.81,97.01,96.78,96.96,9300.0,75.4545,75.6104,75.4311,75.5714,9300.0
2014-12-23 09:45:00,96.94,96.99,96.89,96.97,14200.0,75.5558,75.5948,75.5168,75.5792,14200.0
2014-12-23 09:50:00,96.98,97.09,96.97,97.01,10400.0,75.587,75.6727,75.5792,75.6104,10400.0
2014-12-23 09:55:00,96.98,97.17,96.98,97.1,14200.0,75.587,75.7351,75.587,75.6805,14200.0
2014-12-23 10:00:00,97.1,97.16,97.0,97.16,12000.0,75.6805,75.7273,75.6026,75.7273,12000.0
2014-12-23 10:05:00,97.16,97.36,97.15,97.32,7300.0,75.7273,75.8831,75.7195,75.852,7300.0
2014-12-23 10:10:00,97.33,97.34,97.21,97.21,4200.0,75.8598,75.8676,75.7662,75.7662,4200.0
2014-12-23 10:15:00,97.23,97.28,97.13,97.27,5500.0,75.7818,75.8208,75.7039,75.813,5500.0
2014-12-23 10:20:00,97.27,97.4,97.25,97.4,5600.0,75.813,75.9143,75.7974,75.9143,5600.0
2014-12-23 10:25:00,97.4,97.49,97.4,97.46,3200.0,75.9143,75.9845,75.9143,75.9611,3200.0
2014-12-23 10:30:00,97.45,97.47,97.39,97.47,4600.0,75.9533,75.9689,75.9065,75.9689,4600.0
2014-12-23 10:35:00,97.49,97.49,97.37,97.37,5100.0,75.9845,75.9845,75.8909,75.8909,5100.0
2014-12-23 10:40:00,97.36,97.4,97.35,97.35,3700.0,75.8831,75.9143,75.8754,75.8754,3700.0
2014-12-23 10:45:00,97.33,97.33,97.25,97.28,8300.0,75.8598,75.8598,75.7974,75.8208,8300.0
2014-12-23 10:50:00,97.27,97.34,97.22,97.33,13600.0,75.813,75.8676,75.774,75.8598,13600.0
2014-12-23 10:55:00,97.33,97.38,97.27,97.37,5500.0,75.8598,75.8987,75.813,75.8909,5500.0
2014-12-23 11:00:00,97.36,97.39,97.33,97.39,3400.0,75.8831,75.9065,75.8598,75.9065,3400.0
2014-12-23 11:05:00,97.38,97.43,97.32,97.32,11700.0,75.8987,75.9377,75.852,75.852,11700.0
2014-12-23 11:10:00,97.32,97.35,97.28,97.28,1900.0,75.852,75.8754,75.8208,75.8208,1900.0
2014-12-23 11:15:00,97.28,97.32,97.24,97.32,3800.0,75.8208,75.852,75.7896,75.852,3800.0
2014-12-23 11:20:00,97.31,97.37,97.26,97.33,6400.0,75.8442,75.8909,75.8052,75.8598,6400.0
2014-12-23 11:25:00,97.33,97.33,97.27,97.29,4900.0,75.8598,75.8598,75.813,75.8286,4900.0
2014-12-23 11:30:00,97.29,97.33,97.28,97.32,2300.0,75.8286,75.8598,75.8208,75.852,2300.0
2014-12-23 11:35:00,97.32,97.35,97.29,97.31,5400.0,75.852,75.8754,75.8286,75.8442,5400.0
2014-12-23 11:40:00,97.31,97.36,97.28,97.35,3700.0,75.8442,75.8831,75.8208,75.8754,3700.0
2014-12-23 11:45:00,97.34,97.36,97.28,97.36,6300.0,75.8676,75.8831,75.8208,75.8831,6300.0
2014-12-23 11:50:00,97.37,97.37,97.34,97.36,2500.0,75.8909,75.8909,75.8676,75.8831,2500.0
2014-12-23 11:55:00,97.35,97.35,97.25,97.25,5800.0,75.8754,75.8754,75.7974,75.7974,5800.0
2014-12-23 12:00:00,97.25,97.34,97.25,97.29,3600.0,75.7974,75.8676,75.7974,75.8286,3600.0
2014-12-23 12:05:00,97.27,97.33,97.27,97.33,3600.0,75.813,75.8598,75.813,75.8598,3600.0
2014-12-23 12:10:00,97.32,97.33,97.31,97.31,2400.0,75.852,75.8598,75.8442,75.8442,2400.0
2014-12-23 12:15:00,97.28,97.36,97.26,97.36,3100.0,75.8208,75.8831,75.8052,75.8831,3100.0
2014-12-23 12:20:00,97.38,97.38,97.34,97.37,3800.0,75.8987,75.8987,75.8676,75.8909,3800.0
2014-12-23 12:25:00,97.36,97.44,97.36,97.42,1800.0,75.8831,75.9455,75.8831,75.9299,1800.0
2014-12-23 12:30:00,97.42,97.45,97.42,97.42,3600.0,75.9299,75.9533,75.9299,75.9299,3600.0
2014-12-23 12:35:00,97.41,97.5,97.41,97.49,5800.0,75.9221,75.9923,75.9221,75.9845,5800.0
2014-12-23 12:40:00,97.48,97.49,97.45,97.46,2200.0,75.9767,75.9845,75.9533,75.9611,2200.0
2014-12-23 12:45:00,97.45,97.5,97.45,97.5,3800.0,75.9533,75.9923,75.9533,75.9923,3800.0
2014-12-23 12:50:00,97.48,97.49,97.44,97.49,3900.0,75.9767,75.9845,75.9455,75.9845,3900.0
2014-12-23 12:55:00,97.47,97.5,97.47,97.49,4400.0,75.9689,75.9923,75.9689,75.9845,4400.0
2014-12-23 13:00:00,97.49,97.54,97.47,97.54,10300.0,75.9845,76.0234,75.9689,76.0234,10300.0
2014-12-23 13:05:00,97.54,97.56,97.51,97.54,3800.0,76.0234,76.039,76.0001,76.0234,3800.0
2014-12-23 13:10:00,97.53,97.6,97.51,97.6,3600.0,76.0156,76.0702,76.0001,76.0702,3600.0
2014-12-23 13:15:00,97.6,97.6,97.56,97.6,3100.0,76.0702,76.0702,76.039,76.0702,3100.0
2014-12-23 13:20:00,97.58,97.58,97.52,97.56,4900.0,76.0546,76.0546,76.0079,76.039,4900.0
2014-12-23 13:25:00,97.56,97.56,97.52,97.53,2100.0,76.039,76.039,76.0079,76.0156,2100.0
2014-12-23 13:30:00,97.53,97.56,97.53,97.55,3100.0,76.0156,76.039,76.0156,76.0312,3100.0
2014-12-23 13:35:00,97.53,97.59,97.53,97.57,8100.0,76.0156,76.0624,76.0156,76.0468,8100.0
2014-12-23 13:40:00,97.58,97.6,97.57,97.59,7500.0,76.0546,76.0702,76.0468,76.0624,7500.0
2014-12-23 13:45:00,97.59,97.59,97.49,97.49,5500.0,76.0624,76.0624,75.9845,75.9845,5500.0
2014-12-23 13:50:00,97.48,97.49,97.38,97.39,8100.0,75.9767,75.9845,75.8987,75.9065,8100.0
2014-12-23 13:55:00,97.39,97.42,97.39,97.39,3300.0,75.9065,75.9299,75.9065,75.9065,3300.0
2014-12-23 14:00:00,97.37,97.39,97.34,97.38,4400.0,75.8909,75.9065,75.8676,75.8987,4400.0
2014-12-23 14:05:00,97.37,97.39,97.35,97.37,2900.0,75.8909,75.9065,75.8754,75.8909,2900.0
2014-12-23 14:10:00,97.37,97.42,97.35,97.38,5000.0,75.8909,75.9299,75.8754,75.8987,5000.0
2014-12-23 14:15:00,97.4,97.4,97.34,97.34,2100.0,75.9143,75.9143,75.8676,75.8676,2100.0
2014-12-23 14:20:00,97.36,97.38,97.34,97.37,3800.0,75.8831,75.8987,75.8676,75.8909,3800.0
2014-12-23 14:25:00,97.39,97.43,97.39,97.41,5200.0,75.9065,75.9377,75.9065,75.9221,5200.0
2014-12-23 14:30:00,97.4,97.43,97.39,97.43,4000.0,75.9143,75.9377,75.9065,75.9377,4000.0
2014-12-23 14:35:00,97.42,97.43,97.39,97.4,13700.0,75.9299,75.9377,75.9065,75.9143,13700.0
2014-12-23 14:40:00,97.41,97.41,97.37,97.4,9800.0,75.9221,75.9221,75.8909,75.9143,9800.0
2014-12-23 14:45:00,97.39,97.43,97.37,97.38,14100.0,75.9065,75.9377,75.8909,75.8987,14100.0
2014-12-23 14:50:00,97.38,97.4,97.36,97.37,7200.0,75.8987,75.9143,75.8831,75.8909,7200.0
2014-12-23 14:55:00,97.37,97.38,97.32,97.33,7400.0,75.8909,75.8987,75.852,75.8598,7400.0
2014-12-23 15:00:00,97.35,97.41,97.34,97.41,8300.0,75.8754,75.9221,75.8676,75.9221,8300.0
2014-12-23 15:05:00,97.41,97.41,97.37,97.39,6000.0,75.9221,75.9221,75.8909,75.9065,6000.0
2014-12-23 15:10:00,97.39,97.42,97.37,97.38,7200.0,75.9065,75.9299,75.8909,75.8987,7200.0
2014-12-23 15:15:00,97.37,97.39,97.35,97.36,7900.0,75.8909,75.9065,75.8754,75.8831,7900.0
2014-12-23 15:20:00,97.36,97.37,97.28,97.28,7600.0,75.8831,75.8909,75.8208,75.8208,7600.0
2014-12-23 15:25:00,97.3,97.33,97.25,97.32,7800.0,75.8364,75.8598,75.7974,75.852,7800.0
2014-12-23 15:30:00,97.31,97.32,97.26,97.28,14200.0,75.8442,75.852,75.8052,75.8208,14200.0
2014-12-23 15:35:00,97.28,97.28,97.24,97.24,12200.0,75.8208,75.8208,75.7896,75.7896,12200.0
2014-12-23 15:40:00,97.25,97.28,97.24,97.26,12400.0,75.7974,75.8208,75.7896,75.8052,12400.0
2014-12-23 15:45:00,97.26,97.27,97.19,97.26,12900.0,75.8052,75.813,75.7506,75.8052,12900.0
2014-12-23 15:50:00,97.26,97.28,97.23,97.24,30600.0,75.8052,75.8208,75.7818,75.7896,30600.0
2014-12-23 15:55:00,97.24,97.29,97.19,97.2,61300.0,75.7896,75.8286,75.7506,75.7584,61300.0
2014-12-24 09:30:00,97.25,97.45,97.2,97.35,7000.0,75.7974,75.9533,75.7584,75.8754,7000.0
2014-12-24 09:35:00,97.35,97.39,97.23,97.29,8100.0,75.8754,75.9065,75.7818,75.8286,8100.0
2014-12-24 09:40:00,97.31,97.33,97.23,97.29,7000.0,75.8442,75.8598,75.7818,75.8286,7000.0
2014-12-24 09:45:00,97.26,97.34,97.23,97.28,8900.0,75.8052,75.8676,75.7818,75.8208,8900.0
2014-12-24 09:50:00,97.28,97.38,97.28,97.35,5600.0,75.8208,75.8987,75.8208,75.8754,5600.0
2014-12-24 09:55:00,97.34,97.36,97.18,97.26,33900.0,75.8676,75.8831,75.7429,75.8052,33900.0
2014-12-24 10:00:00,97.31,97.38,97.31,97.34,12500.0,75.8442,75.8987,75.8442,75.8676,12500.0
2014-12-24 10:05:00,97.35,97.37,97.33,97.36,6300.0,75.8754,75.8909,75.8598,75.8831,6300.0
2014-12-24 10:10:00,97.35,97.38,97.35,97.35,10200.0,75.8754,75.8987,75.8754,75.8754,10200.0
2014-12-24 10:15:00,97.33,97.38,97.3,97.35,14200.0,75.8598,75.8987,75.8364,75.8754,14200.0
2014-12-24 10:20:00,97.35,97.39,97.34,97.35,10800.0,75.8754,75.9065,75.8676,75.8754,10800.0
2014-12-24 10:25:00,97.34,97.37,97.33,97.35,14400.0,75.8676,75.8909,75.8598,75.8754,14400.0
2014-12-24 10:30:00,97.36,97.38,97.32,97.32,35400.0,75.8831,75.8987,75.852,75.852,35400.0
2014-12-24 10:35:00,97.35,97.36,97.34,97.35,12600.0,75.8754,75.8831,75.8676,75.8754,12600.0
2014-12-24 10:40:00,97.35,97.36,97.34,97.35,3600.0,75.8754,75.8831,75.8676,75.8754,3600.0
2014-12-24 10:45:00,97.34,97.35,97.33,97.34,4200.0,75.8676,75.8754,75.8598,75.8676,4200.0
2014-12-24 10:50:00,97.34,97.36,97.34,97.35,9400.0,75.8676,75.8831,75.8676,75.8754,9400.0
2014-12-24 10:55:00,97.34,97.36,97.33,97.33,3700.0,75.8676,75.8831,75.8598,75.8598,3700.0
2014-12-24 11:00:00,97.33,97.36,97.33,97.35,4900.0,75.8598,75.8831,75.8598,75.8754,4900.0
2014-12-24 11:05:00,97.35,97.35,97.34,97.34,3900.0,75.8754,75.8754,75.8676,75.8676,3900.0
2014-12-24 11:10:00,97.34,97.35,97.33,97.34,6000.0,75.8676,75.8754,75.8598,75.8676,6000.0
2014-12-24 11:15:00,97.34,97.34,97.29,97.33,4700.0,75.8676,75.8676,75.8286,75.8598,4700.0
2014-12-24 11:20:00,97.34,97.35,97.33,97.34,6100.0,75.8676,75.8754,75.8598,75.8676,6100.0
2014-12-24 11:25:00,97.35,97.36,97.34,97.35,10100.0,75.8754,75.8831,75.8676,75.8754,10100.0
2014-12-24 11:30:00,97.35,97.36,97.3,97.32,13300.0,75.8754,75.8831,75.8364,75.852,13300.0
2014-12-24 11:35:00,97.31,97.31,97.23,97.26,4100.0,75.8442,75.8442,75.7818,75.8052,4100.0
2014-12-24 11:40:00,97.24,97.38,97.23,97.34,60700.0,75.7896,75.8987,75.7818,75.8676,60700.0
2014-12-24 11:45:00,97.35,97.38,97.34,97.35,36600.0,75.8754,75.8987,75.8676,75.8754,36600.0
2014-12-24 11:50:00,97.35,97.36,97.31,97.36,37000.0,75.8754,75.8831,75.8442,75.8831,37000.0
2014-12-24 11:55:00,97.34,97.36,97.33,97.35,4900.0,75.8676,75.8831,75.8598,75.8754,4900.0
2014-12-24 12:00:00,97.35,97.37,97.33,97.34,15900.0,75.8754,75.8909,75.8598,75.8676,15900.0
2014-12-24 12:05:00,97.34,97.36,97.33,97.35,5300.0,75.8676,75.8831,75.8598,75.8754,5300.0
2014-12-24 12:10:00,97.35,97.37,97.33,97.34,26000.0,75.8754,75.8909,75.8598,75.8676,26000.0
2014-12-24 12:15:00,97.33,97.36,97.33,97.35,9400.0,75.8598,75.8831,75.8598,75.8754,9400.0
2014-12-24 12:20:00,97.35,97.36,97.34,97.35,7300.0,75.8754,75.8831,75.8676,75.8754,7300.0
2014-12-24 12:25:00,97.34,97.36,97.34,97.35,13500.0,75.8676,75.8831,75.8676,75.8754,13500.0
2014-12-24 12:30:00,97.35,97.36,97.33,97.35,13700.0,75.8754,75.8831,75.8598,75.8754,13700.0
2014-12-24 12:35:00,97.34,97.35,97.32,97.33,5900.0,75.8676,75.8754,75.852,75.8598,5900.0
2014-12-24 12:40:00,97.32,97.33,97.28,97.33,16600.0,75.852,75.8598,75.8208,75.8598,16600.0
2014-12-24 12:45:00,97.32,97.35,97.31,97.31,4300.0,75.852,75.8754,75.8442,75.8442,4300.0
2014-12-24 12:50:00,97.31,97.35,97.3,97.33,11600.0,75.8442,75.8754,75.8364,75.8598,11600.0
2014-12-24 12:55:00,97.31,97.33,97.11,97.15,20200.0,75.8442,75.8598,75.6883,75.7195,20200.0
2014-12-26 09:30:00,97.26,97.45,97.16,97.24,6100.0,75.8052,75.9533,75.7273,75.7896,6100.0
2014-12-26 09:35:00,97.37,97.46,97.32,97.34,14200.0,75.8909,75.9611,75.852,75.8676,14200.0
2014-12-26 09:40:00,97.31,97.32,97.28,97.32,8900.0,75.8442,75.852,75.8208,75.852,8900.0
2014-12-26 09:45:00,97.3,97.33,97.22,97.3,13300.0,75.8364,75.8598,75.774,75.8364,13300.0
2014-12-26 09:50:00,97.34,97.36,97.31,97.31,2800.0,75.8676,75.8831,75.8442,75.8442,2800.0
2014-12-26 09:55:00,97.34,97.34,97.29,97.33,4200.0,75.8676,75.8676,75.8286,75.8598,4200.0
2014-12-26 10:00:00,97.31,97.37,97.3,97.33,13400.0,75.8442,75.8909,75.8364,75.8598,13400.0
2014-12-26 10:05:00,97.33,97.35,97.3,97.31,1600.0,75.8598,75.8754,75.8364,75.8442,1600.0
2014-12-26 10:10:00,97.3,97.35,97.28,97.35,8000.0,75.8364,75.8754,75.8208,75.8754,8000.0
2014-12-26 10:15:00,97.34,97.35,97.3,97.34,4200.0,75.8676,75.8754,75.8364,75.8676,4200.0
2014-12-26 10:20:00,97.35,97.35,97.29,97.29,10700.0,75.8754,75.8754,75.8286,75.8286,10700.0
2014-12-26 10:25:00,97.28,97.31,97.22,97.22,3300.0,75.8208,75.8442,75.774,75.774,3300.0
2014-12-26 10:30:00,97.22,97.27,97.22,97.27,6100.0,75.774,75.813,75.774,75.813,6100.0
2014-12-26 10:35:00,97.26,97.26,97.22,97.24,4600.0,75.8052,75.8052,75.774,75.7896,4600.0
2014-12-26 10:40:00,97.23,97.26,97.22,97.26,2600.0,75.7818,75.8052,75.774,75.8052,2600.0
2014-12-26 10:45:00,97.3,97.34,97.26,97.26,5400.0,75.8364,75.8676,75.8052,75.8052,5400.0
2014-12-26 10:50:00,97.26,97.33,97.25,97.33,1700.0,75.8052,75.8598,75.7974,75.8598,1700.0
2014-12-26 10:55:00,97.3,97.35,97.3,97.33,2300.0,75.8364,75.8754,75.8364,75.8598,2300.0
2014-12-26 11:00:00,97.35,97.39,97.34,97.36,7500.0,75.8754,75.9065,75.8676,75.8831,7500.0
2014-12-26 11:05:00,97.36,97.36,97.33,97.33,6100.0,75.8831,75.8831,75.8598,75.8598,6100.0
2014-12-26 11:10:00,97.35,97.35,97.27,97.27,2800.0,75.8754,75.8754,75.813,75.813,2800.0
2014-12-26 11:15:00,97.27,97.31,97.26,97.3,2900.0,75.813,75.8442,75.8052,75.8364,2900.0
2014-12-26 11:20:00,97.29,97.33,97.28,97.32,4600.0,75.8286,75.8598,75.8208,75.852,4600.0
2014-12-26 11:25:00,97.32,97.33,97.26,97.26,6700.0,75.852,75.8598,75.8052,75.8052,6700.0
2014-12-26 11:30:00,97.26,97.3,97.26,97.27,3000.0,75.8052,75.8364,75.8052,75.813,3000.0
2014-12-26 11:35:00,97.28,97.3,97.27,97.29,2200.0,75.8208,75.8364,75.813,75.8286,2200.0
2014-12-26 11:40:00,97.29,97.3,97.26,97.27,2300.0,75.8286,75.8364,75.8052,75.813,2300.0
2014-12-26 11:45:00,97.29,97.31,97.29,97.29,2400.0,75.8286,75.8442,75.8286,75.8286,2400.0
2014-12-26 11:50:00,97.29,97.34,97.29,97.32,2800.0,75.8286,75.8676,75.8286,75.852,2800.0
2014-12-26 11:55:00,97.32,97.32,97.28,97.28,2600.0,75.852,75.852,75.8208,75.8208,2600.0
2014-12-26 12:00:00,97.29,97.3,97.28,97.28,1700.0,75.8286,75.8364,75.8208,75.8208,1700.0
2014-12-26 12:05:00,97.31,97.31,97.28,97.31,1200.0,75.8442,75.8442,75.8208,75.8442,1200.0
2014-12-26 12:10:00,97.3,97.3,97.24,97.27,5600.0,75.8364,75.8364,75.7896,75.813,5600.0
2014-12-26 12:15:00,97.28,97.28,97.24,97.25,1300.0,75.8208,75.8208,75.7896,75.7974,1300.0
2014-12-26 12:20:00,97.25,97.28,97.24,97.28,1900.0,75.7974,75.8208,75.7896,75.8208,1900.0
2014-12-26 12:25:00,97.28,97.29,97.25,97.29,2600.0,75.8208,75.8286,75.7974,75.8286,2600.0
2014-12-26 12:30:00,97.29,97.29,97.24,97.24,2100.0,75.8286,75.8286,75.7896,75.7896,2100.0
2014-12-26 12:35:00,97.24,97.25,97.21,97.21,1500.0,75.7896,75.7974,75.7662,75.7662,1500.0
2014-12-26 12:40:00,97.2,97.23,97.17,97.18,3000.0,75.7584,75.7818,75.7351,75.7429,3000.0
2014-12-26 12:45:00,97.19,97.19,97.16,97.18,2500.0,75.7506,75.7506,75.7273,75.7429,2500.0
2014-12-26 12:50:00,97.19,97.21,97.18,97.18,1200.0,75.7506,75.7662,75.7429,75.7429,1200.0
2014-12-26 12:55:00,97.19,97.25,97.19,97.22,2700.0,75.7506,75.7974,75.7506,75.774,2700.0
2014-12-26 13:00:00,97.24,97.26,97.22,97.22,2600.0,75.7896,75.8052,75.774,75.774,2600.0
2014-12-26 13:05:00,97.19,97.23,97.18,97.2,3300.0,75.7506,75.7818,75.7429,75.7584,3300.0
2014-12-26 13:10:00,97.22,97.22,97.21,97.21,1400.0,75.774,75.774,75.7662,75.7662,1400.0
2014-12-26 13:15:00,97.23,97.25,97.21,97.25,2600.0,75.7818,75.7974,75.7662,75.7974,2600.0
2014-12-26 13:20:00,97.25,97.26,97.24,97.26,1100.0,75.7974,75.8052,75.7896,75.8052,1100.0
2014-12-26 13:25:00,97.26,97.26,97.22,97.22,3000.0,75.8052,75.8052,75.774,75.774,3000.0
2014-12-26 13:30:00,97.23,97.28,97.23,97.27,1500.0,75.7818,75.8208,75.7818,75.813,1500.0
2014-12-26 13:35:00,97.28,97.3,97.28,97.29,3100.0,75.8208,75.8364,75.8208,75.8286,3100.0
2014-12-26 13:40:00,97.29,97.3,97.27,97.27,2800.0,75.8286,75.8364,75.813,75.813,2800.0
2014-12-26 13:45:00,97.3,97.3,97.27,97.27,2800.0,75.8364,75.8364,75.813,75.813,2800.0
2014-12-26 13:50:00,97.27,97.32,97.26,97.32,3700.0,75.813,75.852,75.8052,75.852,3700.0
2014-12-26 13:55:00,97.31,97.32,97.28,97.29,2400.0,75.8442,75.852,75.8208,75.8286,2400.0
2014-12-26 14:00:00,97.29,97.35,97.27,97.3,9900.0,75.8286,75.8754,75.813,75.8364,9900.0
2014-12-26 14:05:00,97.3,97.4,97.3,97.38,7900.0,75.8364,75.9143,75.8364,75.8987,7900.0
2014-12-26 14:10:00,97.37,97.38,97.34,97.35,4200.0,75.8909,75.8987,75.8676,75.8754,4200.0
2014-12-26 14:15:00,97.35,97.36,97.32,97.34,2500.0,75.8754,75.8831,75.852,75.8676,2500.0
2014-12-26 14:20:00,97.34,97.34,97.33,97.34,3200.0,75.8676,75.8676,75.8598,75.8676,3200.0
2014-12-26 14:25:00,97.34,97.36,97.34,97.34,4200.0,75.8676,75.8831,75.8676,75.8676,4200.0
2014-12-26 14:30:00,97.34,97.37,97.34,97.36,4700.0,75.8676,75.8909,75.8676,75.8831,4700.0
2014-12-26 14:35:00,97.36,97.36,97.31,97.31,5900.0,75.8831,75.8831,75.8442,75.8442,5900.0
2014-12-26 14:40:00,97.3,97.35,97.3,97.33,4100.0,75.8364,75.8754,75.8364,75.8598,4100.0
2014-12-26 14:45:00,97.31,97.32,97.29,97.31,2900.0,75.8442,75.852,75.8286,75.8442,2900.0
2014-12-26 14:50:00,97.31,97.34,97.31,97.34,6100.0,75.8442,75.8676,75.8442,75.8676,6100.0
2014-12-26 14:55:00,97.32,97.36,97.32,97.36,5100.0,75.852,75.8831,75.852,75.8831,5100.0
2014-12-26 15:00:00,97.36,97.36,97.31,97.33,4400.0,75.8831,75.8831,75.8442,75.8598,4400.0
2014-12-26 15:05:00,97.33,97.35,97.31,97.33,4300.0,75.8598,75.8754,75.8442,75.8598,4300.0
2014-12-26 15:10:00,97.33,97.35,97.28,97.35,5800.0,75.8598,75.8754,75.8208,75.8754,5800.0
2014-12-26 15:15:00,97.34,97.35,97.32,97.34,8400.0,75.8676,75.8754,75.852,75.8676,8400.0
2014-12-26 15:20:00,97.33,97.33,97.27,97.27,4300.0,75.8598,75.8598,75.813,75.813,4300.0
2014-12-26 15:25:00,97.26,97.29,97.25,97.25,5800.0,75.8052,75.8286,75.7974,75.7974,5800.0
2014-12-26 15:30:00,97.25,97.25,97.17,97.17,10200.0,75.7974,75.7974,75.7351,75.7351,10200.0
2014-12-26 15:35:00,97.18,97.19,97.17,97.19,5700.0,75.7429,75.7506,75.7351,75.7506,5700.0
2014-12-26 15:40:00,97.2,97.22,97.13,97.14,9400.0,75.7584,75.774,75.7039,75.7117,9400.0
2014-12-26 15:45:00,97.14,97.2,97.11,97.11,12300.0,75.7117,75.7584,75.6883,75.6883,12300.0
2014-12-26 15:50:00,97.11,97.12,97.04,97.04,17200.0,75.6883,75.6961,75.6337,75.6337,17200.0
2014-12-26 15:55:00,97.03,97.08,97.02,97.04,24400.0,75.6259,75.6649,75.6181,75.6337,24400.0
2014-12-29 09:30:00,96.62,96.62,96.25,96.45,15400.0,75.6856,75.6856,75.3958,75.5524,15400.0
2014-12-29 09:35:00,96.5,96.72,96.5,96.55,3900.0,75.5916,75.7639,75.5916,75.6308,3900.0
2014-12-29 09:40:00,96.55,96.71,96.55,96.71,7300.0,75.6308,75.7561,75.6308,75.7561,7300.0
2014-12-29 09:45:00,96.66,96.71,96.63,96.66,4100.0,75.7169,75.7561,75.6934,75.7169,4100.0
2014-12-29 09:50:00,96.69,96.69,96.66,96.68,2300.0,75.7404,75.7404,75.7169,75.7326,2300.0
2014-12-29 09:55:00,96.68,96.68,96.6,96.6,7500.0,75.7326,75.7326,75.6699,75.6699,7500.0
2014-12-29 10:00:00,96.63,96.63,96.57,96.62,3000.0,75.6934,75.6934,75.6464,75.6856,3000.0
2014-12-29 10:05:00,96.6,96.71,96.6,96.68,6500.0,75.6699,75.7561,75.6699,75.7326,6500.0
2014-12-29 10:10:00,96.66,96.7,96.64,96.67,12500.0,75.7169,75.7483,75.7013,75.7248,12500.0
2014-12-29 10:15:00,96.68,96.68,96.64,96.65,5600.0,75.7326,75.7326,75.7013,75.7091,5600.0
2014-12-29 10:20:00,96.64,96.69,96.64,96.66,1800.0,75.7013,75.7404,75.7013,75.7169,1800.0
2014-12-29 10:25:00,96.67,96.67,96.6,96.6,5900.0,75.7248,75.7248,75.6699,75.6699,5900.0
2014-12-29 10:30:00,96.6,96.68,96.6,96.64,10200.0,75.6699,75.7326,75.6699,75.7013,10200.0
2014-12-29 10:35:00,96.66,96.69,96.6,96.6,10000.0,75.7169,75.7404,75.6699,75.6699,10000.0
2014-12-29 10:40:00,96.62,96.66,96.6,96.62,2000.0,75.6856,75.7169,75.6699,75.6856,2000.0
2014-12-29 10:45:00,96.62,96.65,96.59,96.6,4300.0,75.6856,75.7091,75.6621,75.6699,4300.0
2014-12-29 10:50:00,96.61,96.61,96.57,96.58,5300.0,75.6778,75.6778,75.6464,75.6543,5300.0
2014-12-29 10:55:00,96.61,96.61,96.56,96.59,3500.0,75.6778,75.6778,75.6386,75.6621,3500.0
2014-12-29 11:00:00,96.6,96.6,96.59,96.6,1100.0,75.6699,75.6699,75.6621,75.6699,1100.0
2014-12-29 11:05:00,96.6,96.63,96.58,96.61,5700.0,75.6699,75.6934,75.6543,75.6778,5700.0
2014-12-29 11:10:00,96.61,96.63,96.59,96.61,4600.0,75.6778,75.6934,75.6621,75.6778,4600.0
2014-12-29 11:15:00,96.6,96.6,96.55,96.58,3500.0,75.6699,75.6699,75.6308,75.6543,3500.0
2014-12-29 11:20:00,96.56,96.63,96.54,96.61,4400.0,75.6386,75.6934,75.6229,75.6778,4400.0
2014-12-29 11:25:00,96.6,96.63,96.58,96.58,5600.0,75.6699,75.6934,75.6543,75.6543,5600.0
2014-12-29 11:30:00,96.62,96.67,96.57,96.61,14000.0,75.6856,75.7248,75.6464,75.6778,14000.0
2014-12-29 11:35:00,96.6,96.6,96.57,96.59,3300.0,75.6699,75.6699,75.6464,75.6621,3300.0
2014-12-29 11:40:00,96.59,96.6,96.56,96.58,4600.0,75.6621,75.6699,75.6386,75.6543,4600.0
2014-12-29 11:45:00,96.58,96.64,96.58,96.59,6700.0,75.6543,75.7013,75.6543,75.6621,6700.0
2014-12-29 11:50:00,96.59,96.61,96.56,96.56,1800.0,75.6621,75.6778,75.6386,75.6386,1800.0
2014-12-29 11:55:00,96.56,96.61,96.56,96.59,2700.0,75.6386,75.6778,75.6386,75.6621,2700.0
2014-12-29 12:00:00,96.59,96.62,96.59,96.59,6200.0,75.6621,75.6856,75.6621,75.6621,6200.0
2014-12-29 12:05:00,96.57,96.6,96.57,96.58,2900.0,75.6464,75.6699,75.6464,75.6543,2900.0
2014-12-29 12:10:00,96.61,96.62,96.58,96.58,6900.0,75.6778,75.6856,75.6543,75.6543,6900.0
2014-12-29 12:15:00,96.59,96.61,96.58,96.61,3800.0,75.6621,75.6778,75.6543,75.6778,3800.0
2014-12-29 12:20:00,96.61,96.61,96.56,96.6,5700.0,75.6778,75.6778,75.6386,75.6699,5700.0
2014-12-29 12:25:00,96.61,96.61,96.56,96.56,900.0,75.6778,75.6778,75.6386,75.6386,900.0
2014-12-29 12:30:00,96.58,96.58,96.53,96.53,3200.0,75.6543,75.6543,75.6151,75.6151,3200.0
2014-12-29 12:35:00,96.53,96.57,96.52,96.57,1700.0,75.6151,75.6464,75.6073,75.6464,1700.0
2014-12-29 12:40:00,96.56,96.56,96.52,96.53,2300.0,75.6386,75.6386,75.6073,75.6151,2300.0
2014-12-29 12:45:00,96.53,96.53,96.47,96.5,4400.0,75.6151,75.6151,75.5681,75.5916,4400.0
2014-12-29 12:50:00,96.5,96.53,96.47,96.47,3000.0,75.5916,75.6151,75.5681,75.5681,3000.0
2014-12-29 12:55:00,96.47,96.47,96.42,96.42,1900.0,75.5681,75.5681,75.5289,75.5289,1900.0
2014-12-29 13:00:00,96.42,96.45,96.41,96.43,3300.0,75.5289,75.5524,75.5211,75.5368,3300.0
2014-12-29 13:05:00,96.44,96.46,96.43,96.44,3800.0,75.5446,75.5603,75.5368,75.5446,3800.0
2014-12-29 13:10:00,96.45,96.46,96.42,96.46,2100.0,75.5524,75.5603,75.5289,75.5603,2100.0
2014-12-29 13:15:00,96.48,96.53,96.48,96.5,2600.0,75.5759,75.6151,75.5759,75.5916,2600.0
2014-12-29 13:20:00,96.49,96.55,96.49,96.53,4600.0,75.5838,75.6308,75.5838,75.6151,4600.0
2014-12-29 13:25:00,96.53,96.53,96.48,96.48,4200.0,75.6151,75.6151,75.5759,75.5759,4200.0
2014-12-29 13:30:00,96.48,96.5,96.46,96.47,2500.0,75.5759,75.5916,75.5603,75.5681,2500.0
2014-12-29 13:35:00,96.49,96.5,96.47,96.48,1700.0,75.5838,75.5916,75.5681,75.5759,1700.0
2014-12-29 13:40:00,96.49,96.51,96.46,96.46,3500.0,75.5838,75.5994,75.5603,75.5603,3500.0
2014-12-29 13:45:00,96.46,96.46,96.42,96.45,7200.0,75.5603,75.5603,75.5289,75.5524,7200.0
2014-12-29 13:50:00,96.45,96.46,96.42,96.43,5300.0,75.5524,75.5603,75.5289,75.5368,5300.0
2014-12-29 13:55:00,96.43,96.44,96.41,96.42,5500.0,75.5368,75.5446,75.5211,75.5289,5500.0
2014-12-29 14:00:00,96.42,96.43,96.41,96.42,5600.0,75.5289,75.5368,75.5211,75.5289,5600.0
2014-12-29 14:05:00,96.42,96.43,96.39,96.43,3900.0,75.5289,75.5368,75.5054,75.5368,3900.0
2014-12-29 14:10:00,96.42,96.42,96.38,96.4,3400.0,75.5289,75.5289,75.4976,75.5133,3400.0
2014-12-29 14:15:00,96.41,96.41,96.37,96.37,4000.0,75.5211,75.5211,75.4898,75.4898,4000.0
2014-12-29 14:20:00,96.35,96.4,96.35,96.39,3400.0,75.4741,75.5133,75.4741,75.5054,3400.0
2014-12-29 14:25:00,96.39,96.39,96.37,96.38,2300.0,75.5054,75.5054,75.4898,75.4976,2300.0
2014-12-29 14:30:00,96.39,96.41,96.38,96.4,5100.0,75.5054,75.5211,75.4976,75.5133,5100.0
2014-12-29 14:35:00,96.4,96.41,96.37,96.38,4800.0,75.5133,75.5211,75.4898,75.4976,4800.0
2014-12-29 14:40:00,96.38,96.44,96.38,96.43,7600.0,75.4976,75.5446,75.4976,75.5368,7600.0
2014-12-29 14:45:00,96.43,96.45,96.43,96.44,6800.0,75.5368,75.5524,75.5368,75.5446,6800.0
2014-12-29 14:50:00,96.43,96.45,96.43,96.43,5800.0,75.5368,75.5524,75.5368,75.5368,5800.0
2014-12-29 14:55:00,96.43,96.45,96.43,96.44,7100.0,75.5368,75.5524,75.5368,75.5446,7100.0
2014-12-29 15:00:00,96.45,96.46,96.4,96.42,31100.0,75.5524,75.5603,75.5133,75.5289,31100.0
2014-12-29 15:05:00,96.41,96.43,96.39,96.42,35900.0,75.5211,75.5368,75.5054,75.5289,35900.0
2014-12-29 15:10:00,96.42,96.43,96.4,96.41,10500.0,75.5289,75.5368,75.5133,75.5211,10500.0
2014-12-29 15:15:00,96.4,96.46,96.4,96.43,30100.0,75.5133,75.5603,75.5133,75.5368,30100.0
2014-12-29 15:20:00,96.42,96.44,96.4,96.42,27600.0,75.5289,75.5446,75.5133,75.5289,27600.0
2014-12-29 15:25:00,96.43,96.43,96.39,96.39,9300.0,75.5368,75.5368,75.5054,75.5054,9300.0
2014-12-29 15:30:00,96.38,96.41,96.37,96.41,12700.0,75.4976,75.5211,75.4898,75.5211,12700.0
2014-12-29 15:35:00,96.41,96.41,96.37,96.37,12500.0,75.5211,75.5211,75.4898,75.4898,12500.0
2014-12-29 15:40:00,96.37,96.43,96.37,96.42,16600.0,75.4898,75.5368,75.4898,75.5289,16600.0
2014-12-29 15:45:00,96.44,96.48,96.42,96.43,39200.0,75.5446,75.5759,75.5289,75.5368,39200.0
2014-12-29 15:50:00,96.43,96.44,96.4,96.4,13900.0,75.5368,75.5446,75.5133,75.5133,13900.0
2014-12-29 15:55:00,96.4,96.4,96.29,96.32,32500.0,75.5133,75.5133,75.4271,75.4506,32500.0
2014-12-30 09:30:00,95.95,96.16,95.67,96.01,20100.0,75.1608,75.3253,74.9414,75.2078,20100.0
2014-12-30 09:35:00,96.13,96.27,96.07,96.1,3000.0,75.3018,75.4114,75.2548,75.2783,3000.0
2014-12-30 09:40:00,96.17,96.23,96.09,96.2,5300.0,75.3331,75.3801,75.2704,75.3566,5300.0
2014-12-30 09:45:00,96.22,96.24,96.13,96.14,12500.0,75.3723,75.3879,75.3018,75.3096,12500.0
2014-12-30 09:50:00,96.15,96.22,96.12,96.2,5100.0,75.3174,75.3723,75.2939,75.3566,5100.0
2014-12-30 09:55:00,96.18,96.18,96.02,96.09,9100.0,75.3409,75.3409,75.2156,75.2704,9100.0
2014-12-30 10:00:00,96.04,96.08,95.97,96.02,8000.0,75.2313,75.2626,75.1764,75.2156,8000.0
2014-12-30 10:05:00,95.99,95.99,95.89,95.96,4500.0,75.1921,75.1921,75.1138,75.1686,4500.0
2014-12-30 10:10:00,95.98,96.01,95.95,96.01,4400.0,75.1843,75.2078,75.1608,75.2078,4400.0
2014-12-30 10:15:00,96.01,96.02,95.93,95.99,8700.0,75.2078,75.2156,75.1451,75.1921,8700.0
2014-12-30 10:20:00,95.98,96.04,95.93,95.99,12200.0,75.1843,75.2313,75.1451,75.1921,12200.0
2014-12-30 10:25:00,96.0,96.01,95.98,95.98,4000.0,75.1999,75.2078,75.1843,75.1843,4000.0
2014-12-30 10:30:00,95.97,96.0,95.95,96.0,6300.0,75.1764,75.1999,75.1608,75.1999,6300.0
2014-12-30 10:35:00,95.99,96.01,95.97,95.98,6000.0,75.1921,75.2078,75.1764,75.1843,6000.0
2014-12-30 10:40:00,95.99,96.03,95.98,95.98,8000.0,75.1921,75.2234,75.1843,75.1843,8000.0
2014-12-30 10:45:00,95.98,96.01,95.98,96.01,5600.0,75.1843,75.2078,75.1843,75.2078,5600.0
2014-12-30 10:50:00,96.03,96.04,96.0,96.01,4000.0,75.2234,75.2313,75.1999,75.2078,4000.0
2014-12-30 10:55:00,96.01,96.11,96.01,96.06,6700.0,75.2078,75.2861,75.2078,75.2469,6700.0
2014-12-30 11:00:00,96.05,96.08,96.03,96.03,8800.0,75.2391,75.2626,75.2234,75.2234,8800.0
2014-12-30 11:05:00,96.02,96.04,96.0,96.04,7500.0,75.2156,75.2313,75.1999,75.2313,7500.0
2014-12-30 11:10:00,96.05,96.05,95.94,95.96,5400.0,75.2391,75.2391,75.1529,75.1686,5400.0
2014-12-30 11:15:00,95.96,96.02,95.95,96.01,7400.0,75.1686,75.2156,75.1608,75.2078,7400.0
2014-12-30 11:20:00,96.02,96.09,96.01,96.07,6500.0,75.2156,75.2704,75.2078,75.2548,6500.0
2014-12-30 11:25:00,96.08,96.1,96.02,96.02,4300.0,75.2626,75.2783,75.2156,75.2156,4300.0
2014-12-30 11:30:00,96.01,96.01,95.98,96.0,10100.0,75.2078,75.2078,75.1843,75.1999,10100.0
2014-12-30 11:35:00,96.0,96.02,95.99,96.0,5300.0,75.1999,75.2156,75.1921,75.1999,5300.0
2014-12-30 11:40:00,95.99,96.01,95.94,95.94,3800.0,75.1921,75.2078,75.1529,75.1529,3800.0
2014-12-30 11:45:00,95.93,96.01,95.9,96.01,9200.0,75.1451,75.2078,75.1216,75.2078,9200.0
2014-12-30 11:50:00,96.0,96.04,96.0,96.01,3000.0,75.1999,75.2313,75.1999,75.2078,3000.0
2014-12-30 11:55:00,96.0,96.02,95.98,96.02,4000.0,75.1999,75.2156,75.1843,75.2156,4000.0
2014-12-30 12:00:00,96.02,96.07,96.01,96.04,7000.0,75.2156,75.2548,75.2078,75.2313,7000.0
2014-12-30 12:05:00,96.04,96.04,96.02,96.02,3700.0,75.2313,75.2313,75.2156,75.2156,3700.0
2014-12-30 12:10:00,96.01,96.01,95.98,96.0,4900.0,75.2078,75.2078,75.1843,75.1999,4900.0
2014-12-30 12:15:00,96.0,96.0,95.96,95.97,6900.0,75.1999,75.1999,75.1686,75.1764,6900.0
2014-12-30 12:20:00,95.97,95.97,95.94,95.96,2700.0,75.1764,75.1764,75.1529,75.1686,2700.0
2014-12-30 12:25:00,95.96,95.99,95.94,95.99,5900.0,75.1686,75.1921,75.1529,75.1921,5900.0
2014-12-30 12:30:00,95.98,96.03,95.98,96.03,4900.0,75.1843,75.2234,75.1843,75.2234,4900.0
2014-12-30 12:35:00,96.02,96.02,95.98,95.99,6500.0,75.2156,75.2156,75.1843,75.1921,6500.0
2014-12-30 12:40:00,96.0,96.0,95.95,95.97,4100.0,75.1999,75.1999,75.1608,75.1764,4100.0
2014-12-30 12:45:00,95.96,96.03,95.96,96.03,2700.0,75.1686,75.2234,75.1686,75.2234,2700.0
2014-12-30 12:50:00,96.05,96.07,96.03,96.06,5000.0,75.2391,75.2548,75.2234,75.2469,5000.0
2014-12-30 12:55:00,96.06,96.07,96.04,96.04,2000.0,75.2469,75.2548,75.2313,75.2313,2000.0
2014-12-30 13:00:00,96.04,96.08,96.04,96.06,3700.0,75.2313,75.2626,75.2313,75.2469,3700.0
2014-12-30 13:05:00,96.06,96.07,96.04,96.05,3600.0,75.2469,75.2548,75.2313,75.2391,3600.0
2014-12-30 13:10:00,96.05,96.11,96.05,96.11,7400.0,75.2391,75.2861,75.2391,75.2861,7400.0
2014-12-30 13:15:00,96.11,96.11,96.05,96.07,8300.0,75.2861,75.2861,75.2391,75.2548,8300.0
2014-12-30 13:20:00,96.07,96.11,96.06,96.06,3300.0,75.2548,75.2861,75.2469,75.2469,3300.0
2014-12-30 13:25:00,96.06,96.06,96.0,96.0,4000.0,75.2469,75.2469,75.1999,75.1999,4000.0
2014-12-30 13:30:00,96.0,96.01,95.97,95.98,3700.0,75.1999,75.2078,75.1764,75.1843,3700.0
2014-12-30 13:35:00,95.96,96.01,95.96,95.98,5100.0,75.1686,75.2078,75.1686,75.1843,5100.0
2014-12-30 13:40:00,95.99,95.99,95.84,95.85,10100.0,75.1921,75.1921,75.0746,75.0824,10100.0
2014-12-30 13:45:00,95.85,95.91,95.82,95.9,3700.0,75.0824,75.1294,75.0589,75.1216,3700.0
2014-12-30 13:50:00,95.9,95.9,95.88,95.88,3300.0,75.1216,75.1216,75.1059,75.1059,3300.0
2014-12-30 13:55:00,95.87,95.9,95.87,95.87,4600.0,75.0981,75.1216,75.0981,75.0981,4600.0
2014-12-30 14:00:00,95.88,95.92,95.86,95.92,6300.0,75.1059,75.1373,75.0903,75.1373,6300.0
2014-12-30 14:05:00,95.93,95.95,95.91,95.94,4500.0,75.1451,75.1608,75.1294,75.1529,4500.0
2014-12-30 14:10:00,95.94,95.95,95.93,95.94,3200.0,75.1529,75.1608,75.1451,75.1529,3200.0
2014-12-30 14:15:00,95.94,95.95,95.89,95.92,4300.0,75.1529,75.1608,75.1138,75.1373,4300.0
2014-12-30 14:20:00,95.93,95.99,95.92,95.94,11400.0,75.1451,75.1921,75.1373,75.1529,11400.0
2014-12-30 14:25:00,95.95,95.98,95.94,95.97,2600.0,75.1608,75.1843,75.1529,75.1764,2600.0
2014-12-30 14:30:00,95.99,96.01,95.98,95.99,7100.0,75.1921,75.2078,75.1843,75.1921,7100.0
2014-12-30 14:35:00,95.99,96.02,95.99,96.0,5600.0,75.1921,75.2156,75.1921,75.1999,5600.0
2014-12-30 14:40:00,96.02,96.03,96.0,96.03,5100.0,75.2156,75.2234,75.1999,75.2234,5100.0
2014-12-30 14:45:00,96.03,96.05,96.02,96.04,6600.0,75.2234,75.2391,75.2156,75.2313,6600.0
2014-12-30 14:50:00,96.04,96.04,96.01,96.01,5500.0,75.2313,75.2313,75.2078,75.2078,5500.0
2014-12-30 14:55:00,96.0,96.02,95.96,96.02,7500.0,75.1999,75.2156,75.1686,75.2156,7500.0
2014-12-30 15:00:00,96.02,96.03,95.98,95.99,10000.0,75.2156,75.2234,75.1843,75.1921,10000.0
2014-12-30 15:05:00,96.0,96.02,96.0,96.0,11500.0,75.1999,75.2156,75.1999,75.1999,11500.0
2014-12-30 15:10:00,96.0,96.05,96.0,96.02,33500.0,75.1999,75.2391,75.1999,75.2156,33500.0
2014-12-30 15:15:00,96.02,96.04,95.99,95.99,14600.0,75.2156,75.2313,75.1921,75.1921,14600.0
2014-12-30 15:20:00,95.98,96.04,95.98,96.04,10600.0,75.1843,75.2313,75.1843,75.2313,10600.0
2014-12-30 15:25:00,96.04,96.05,96.03,96.04,7400.0,75.2313,75.2391,75.2234,75.2313,7400.0
2014-12-30 15:30:00,96.04,96.06,96.0,96.05,26300.0,75.2313,75.2469,75.1999,75.2391,26300.0
2014-12-30 15:35:00,96.06,96.13,96.06,96.13,17400.0,75.2469,75.3018,75.2469,75.3018,17400.0
2014-12-30 15:40:00,96.13,96.13,96.03,96.08,25000.0,75.3018,75.3018,75.2234,75.2626,25000.0
2014-12-30 15:45:00,96.09,96.09,96.04,96.08,13400.0,75.2704,75.2704,75.2313,75.2626,13400.0
2014-12-30 15:50:00,96.08,96.08,96.03,96.06,31400.0,75.2626,75.2626,75.2234,75.2469,31400.0
2014-12-30 15:55:00,96.06,96.12,96.06,96.06,94800.0,75.2469,75.2939,75.2469,75.2469,94800.0
2014-12-31 09:30:00,96.51,96.67,96.18,96.18,16100.0,75.5994,75.7248,75.3409,75.3409,16100.0
2014-12-31 09:35:00,96.21,96.22,95.98,96.0,17200.0,75.3644,75.3723,75.1843,75.1999,17200.0
2014-12-31 09:40:00,96.0,96.0,95.7,95.7,10400.0,75.1999,75.1999,74.9649,74.9649,10400.0
2014-12-31 09:45:00,95.74,95.88,95.73,95.88,2100.0,74.9963,75.1059,74.9884,75.1059,2100.0
2014-12-31 09:50:00,95.87,95.97,95.87,95.96,3600.0,75.0981,75.1764,75.0981,75.1686,3600.0
2014-12-31 09:55:00,95.98,96.01,95.95,95.95,3400.0,75.1843,75.2078,75.1608,75.1608,3400.0
2014-12-31 10:00:00,95.98,96.03,95.95,95.95,1100.0,75.1843,75.2234,75.1608,75.1608,1100.0
2014-12-31 10:05:00,95.98,96.06,95.97,96.05,7400.0,75.1843,75.2469,75.1764,75.2391,7400.0
2014-12-31 10:10:00,96.04,96.07,96.03,96.05,4900.0,75.2313,75.2548,75.2234,75.2391,4900.0
2014-12-31 10:15:00,96.06,96.11,96.03,96.06,9500.0,75.2469,75.2861,75.2234,75.2469,9500.0
2014-12-31 10:20:00,96.07,96.11,96.07,96.1,6900.0,75.2548,75.2861,75.2548,75.2783,6900.0
2014-12-31 10:25:00,96.1,96.11,96.05,96.08,6900.0,75.2783,75.2861,75.2391,75.2626,6900.0
2014-12-31 10:30:00,96.1,96.12,96.07,96.08,6600.0,75.2783,75.2939,75.2548,75.2626,6600.0
2014-12-31 10:35:00,96.09,96.12,96.07,96.1,10100.0,75.2704,75.2939,75.2548,75.2783,10100.0
2014-12-31 10:40:00,96.11,96.18,96.11,96.14,10800.0,75.2861,75.3409,75.2861,75.3096,10800.0
2014-12-31 10:45:00,96.14,96.14,96.1,96.13,8200.0,75.3096,75.3096,75.2783,75.3018,8200.0
2014-12-31 10:50:00,96.17,96.21,96.13,96.14,15600.0,75.3331,75.3644,75.3018,75.3096,15600.0
2014-12-31 10:55:00,96.14,96.18,96.14,96.18,3100.0,75.3096,75.3409,75.3096,75.3409,3100.0
2014-12-31 11:00:00,96.19,96.2,96.15,96.15,5300.0,75.3488,75.3566,75.3174,75.3174,5300.0
2014-12-31 11:05:00,96.16,96.21,96.15,96.17,5000.0,75.3253,75.3644,75.3174,75.3331,5000.0
2014-12-31 11:10:00,96.17,96.17,96.1,96.1,3400.0,75.3331,75.3331,75.2783,75.2783,3400.0
2014-12-31 11:15:00,96.1,96.1,95.98,96.01,25600.0,75.2783,75.2783,75.1843,75.2078,25600.0
2014-12-31 11:20:00,96.0,96.07,96.0,96.06,24700.0,75.1999,75.2548,75.1999,75.2469,24700.0
2014-12-31 11:25:00,96.04,96.06,96.01,96.03,10400.0,75.2313,75.2469,75.2078,75.2234,10400.0
2014-12-31 11:30:00,96.03,96.1,96.02,96.1,4700.0,75.2234,75.2783,75.2156,75.2783,4700.0
2014-12-31 11:35:00,96.09,96.12,96.07,96.1,5800.0,75.2704,75.2939,75.2548,75.2783,5800.0
2014-12-31 11:40:00,96.1,96.1,96.01,96.01,16000.0,75.2783,75.2783,75.2078,75.2078,16000.0
2014-12-31 11:45:00,96.02,96.04,95.98,96.01,6800.0,75.2156,75.2313,75.1843,75.2078,6800.0
2014-12-31 11:50:00,96.0,96.04,95.98,96.03,4500.0,75.1999,75.2313,75.1843,75.2234,4500.0
2014-12-31 11:55:00,96.03,96.1,96.03,96.05,7300.0,75.2234,75.2783,75.2234,75.2391,7300.0
2014-12-31 12:00:00,96.05,96.05,95.84,95.85,8400.0,75.2391,75.2391,75.0746,75.0824,8400.0
2014-12-31 12:05:00,95.86,95.94,95.83,95.94,11700.0,75.0903,75.1529,75.0668,75.1529,11700.0
2014-12-31 12:10:00,95.94,95.95,95.9,95.9,4400.0,75.1529,75.1608,75.1216,75.1216,4400.0
2014-12-31 12:15:00,95.9,95.94,95.87,95.87,3600.0,75.1216,75.1529,75.0981,75.0981,3600.0
2014-12-31 12:20:00,95.87,95.87,95.76,95.79,8000.0,75.0981,75.0981,75.0119,75.0354,8000.0
2014-12-31 12:25:00,95.79,95.79,95.63,95.74,7600.0,75.0354,75.0354,74.9101,74.9963,7600.0
2014-12-31 12:30:00,95.71,95.77,95.64,95.64,2700.0,74.9728,75.0198,74.9179,74.9179,2700.0
2014-12-31 12:35:00,95.65,95.75,95.65,95.69,4900.0,74.9258,75.0041,74.9258,74.9571,4900.0
2014-12-31 12:40:00,95.68,95.73,95.68,95.7,4400.0,74.9493,74.9884,74.9493,74.9649,4400.0
2014-12-31 12:45:00,95.71,95.71,95.69,95.69,2000.0,74.9728,74.9728,74.9571,74.9571,2000.0
2014-12-31 12:50:00,95.68,95.68,95.58,95.64,9900.0,74.9493,74.9493,74.8709,74.9179,9900.0
2014-12-31 12:55:00,95.66,95.68,95.64,95.64,2600.0,74.9336,74.9493,74.9179,74.9179,2600.0
2014-12-31 13:00:00,95.63,95.77,95.61,95.77,7600.0,74.9101,75.0198,74.8944,75.0198,7600.0
2014-12-31 13:05:00,95.76,95.77,95.73,95.73,1800.0,75.0119,75.0198,74.9884,74.9884,1800.0
2014-12-31 13:10:00,95.72,95.73,95.58,95.63,9800.0,74.9806,74.9884,74.8709,74.9101,9800.0
2014-12-31 13:15:00,95.63,95.69,95.63,95.65,2600.0,74.9101,74.9571,74.9101,74.9258,2600.0
2014-12-31 13:20:00,95.65,95.68,95.65,95.67,4700.0,74.9258,74.9493,74.9258,74.9414,4700.0
2014-12-31 13:25:00,95.68,95.68,95.65,95.66,1600.0,74.9493,74.9493,74.9258,74.9336,1600.0
2014-12-31 13:30:00,95.69,95.69,95.61,95.61,10600.0,74.9571,74.9571,74.8944,74.8944,10600.0
2014-12-31 13:35:00,95.61,95.62,95.58,95.6,4300.0,74.8944,74.9023,74.8709,74.8866,4300.0
2014-12-31 13:40:00,95.6,95.62,95.58,95.62,6500.0,74.8866,74.9023,74.8709,74.9023,6500.0
2014-12-31 13:45:00,95.63,95.64,95.6,95.6,1500.0,74.9101,74.9179,74.8866,74.8866,1500.0
2014-12-31 13:50:00,95.6,95.6,95.53,95.53,5800.0,74.8866,74.8866,74.8318,74.8318,5800.0
2014-12-31 13:55:00,95.54,95.54,95.47,95.51,5500.0,74.8396,74.8396,74.7848,74.8161,5500.0
2014-12-31 14:00:00,95.5,95.51,95.49,95.5,2400.0,74.8083,74.8161,74.8004,74.8083,2400.0
2014-12-31 14:05:00,95.5,95.5,95.43,95.45,8200.0,74.8083,74.8083,74.7534,74.7691,8200.0
2014-12-31 14:10:00,95.45,95.45,95.41,95.42,6400.0,74.7691,74.7691,74.7378,74.7456,6400.0
2014-12-31 14:15:00,95.41,95.41,95.3,95.33,8800.0,74.7378,74.7378,74.6516,74.6751,8800.0
2014-12-31 14:20:00,95.31,95.31,95.19,95.22,10100.0,74.6594,74.6594,74.5654,74.5889,10100.0
2014-12-31 14:25:00,95.24,95.25,95.18,95.19,9500.0,74.6046,74.6124,74.5576,74.5654,9500.0
2014-12-31 14:30:00,95.19,95.22,95.19,95.2,4300.0,74.5654,74.5889,74.5654,74.5733,4300.0
2014-12-31 14:35:00,95.21,95.21,95.02,95.02,20300.0,74.5811,74.5811,74.4323,74.4323,20300.0
2014-12-31 14:40:00,95.04,95.13,94.99,95.13,11600.0,74.4479,74.5184,74.4088,74.5184,11600.0
2014-12-31 14:45:00,95.14,95.14,95.12,95.12,4000.0,74.5263,74.5263,74.5106,74.5106,4000.0
2014-12-31 14:50:00,95.13,95.17,95.09,95.14,13000.0,74.5184,74.5498,74.4871,74.5263,13000.0
2014-12-31 14:55:00,95.15,95.17,95.14,95.16,8100.0,74.5341,74.5498,74.5263,74.5419,8100.0
2014-12-31 15:00:00,95.16,95.16,95.09,95.1,7000.0,74.5419,74.5419,74.4871,74.4949,7000.0
2014-12-31 15:05:00,95.1,95.13,95.08,95.11,8900.0,74.4949,74.5184,74.4793,74.5028,8900.0
2014-12-31 15:10:00,95.11,95.18,95.08,95.17,13800.0,74.5028,74.5576,74.4793,74.5498,13800.0
2014-12-31 15:15:00,95.17,95.34,95.17,95.34,16500.0,74.5498,74.6829,74.5498,74.6829,16500.0
2014-12-31 15:20:00,95.33,95.39,95.29,95.37,10400.0,74.6751,74.7221,74.6438,74.7064,10400.0
2014-12-31 15:25:00,95.37,95.37,95.3,95.31,9200.0,74.7064,74.7064,74.6516,74.6594,9200.0
2014-12-31 15:30:00,95.32,95.36,95.23,95.23,11200.0,74.6673,74.6986,74.5968,74.5968,11200.0
2014-12-31 15:35:00,95.23,95.28,95.18,95.18,14300.0,74.5968,74.6359,74.5576,74.5576,14300.0
2014-12-31 15:40:00,95.17,95.17,95.03,95.1,34200.0,74.5498,74.5498,74.4401,74.4949,34200.0
2014-12-31 15:45:00,95.09,95.09,94.87,94.89,39600.0,74.4871,74.4871,74.3148,74.3304,39600.0
2014-12-31 15:50:00,94.86,94.87,94.69,94.78,48900.0,74.3069,74.3148,74.1738,74.2443,48900.0
2014-12-31 15:55:00,94.78,94.91,94.69,94.7,86100.0,74.2443,74.3461,74.1738,74.1816,86100.0
2015-01-02 09:30:00,95.16,95.29,94.92,95.25,28800.0,74.5419,74.6438,74.3539,74.6124,28800.0
2015-01-02 09:35:00,95.31,95.37,95.24,95.37,5600.0,74.6594,74.7064,74.6046,74.7064,5600.0
2015-01-02 09:40:00,95.36,95.39,95.24,95.32,14800.0,74.6986,74.7221,74.6046,74.6673,14800.0
2015-01-02 09:45:00,95.3,95.35,95.27,95.32,4100.0,74.6516,74.6908,74.6281,74.6673,4100.0
2015-01-02 09:50:00,95.34,95.46,95.29,95.32,9600.0,74.6829,74.7769,74.6438,74.6673,9600.0
2015-01-02 09:55:00,95.29,95.38,95.29,95.34,3900.0,74.6438,74.7143,74.6438,74.6829,3900.0
2015-01-02 10:00:00,95.31,95.31,94.98,95.12,10700.0,74.6594,74.6594,74.4009,74.5106,10700.0
2015-01-02 10:05:00,95.17,95.22,94.95,94.95,7600.0,74.5498,74.5889,74.3774,74.3774,7600.0
2015-01-02 10:10:00,94.98,95.11,94.98,94.98,6900.0,74.4009,74.5028,74.4009,74.4009,6900.0
2015-01-02 10:15:00,94.98,94.99,94.8,94.83,7100.0,74.4009,74.4088,74.2599,74.2834,7100.0
2015-01-02 10:20:00,94.85,94.85,94.75,94.82,5800.0,74.2991,74.2991,74.2208,74.2756,5800.0
2015-01-02 10:25:00,94.83,94.88,94.75,94.84,6400.0,74.2834,74.3226,74.2208,74.2913,6400.0
2015-01-02 10:30:00,94.81,94.84,94.64,94.65,12500.0,74.2678,74.2913,74.1346,74.1424,12500.0
2015-01-02 10:35:00,94.64,94.65,94.38,94.38,19600.0,74.1346,74.1424,73.9309,73.9309,19600.0
2015-01-02 10:40:00,94.38,94.38,94.16,94.2,13400.0,73.9309,73.9309,73.7586,73.7899,13400.0
2015-01-02 10:45:00,94.22,94.42,94.22,94.4,8600.0,73.8056,73.9623,73.8056,73.9466,8600.0
2015-01-02 10:50:00,94.39,94.39,94.24,94.32,9100.0,73.9388,73.9388,73.8213,73.8839,9100.0
2015-01-02 10:55:00,94.31,94.48,94.31,94.44,10500.0,73.8761,74.0093,73.8761,73.9779,10500.0
2015-01-02 11:00:00,94.46,94.46,94.27,94.3,8700.0,73.9936,73.9936,73.8448,73.8683,8700.0
2015-01-02 11:05:00,94.28,94.3,94.19,94.25,4700.0,73.8526,73.8683,73.7821,73.8291,4700.0
2015-01-02 11:10:00,94.25,94.28,94.04,94.14,9300.0,73.8291,73.8526,73.6646,73.7429,9300.0
2015-01-02 11:15:00,94.14,94.22,94.07,94.09,26400.0,73.7429,73.8056,73.6881,73.7038,26400.0
2015-01-02 11:20:00,94.09,94.16,94.06,94.13,12700.0,73.7038,73.7586,73.6803,73.7351,12700.0
2015-01-02 11:25:00,94.14,94.35,94.13,94.33,8100.0,73.7429,73.9074,73.7351,73.8918,8100.0
2015-01-02 11:30:00,94.36,94.43,94.36,94.43,7200.0,73.9153,73.9701,73.9153,73.9701,7200.0
2015-01-02 11:35:00,94.43,94.43,94.3,94.33,7300.0,73.9701,73.9701,73.8683,73.8918,7300.0
2015-01-02 11:40:00,94.33,94.35,94.23,94.23,6200.0,73.8918,73.9074,73.8134,73.8134,6200.0
2015-01-02 11:45:00,94.23,94.27,94.23,94.24,6800.0,73.8134,73.8448,73.8134,73.8213,6800.0
2015-01-02 11:50:00,94.23,94.27,94.12,94.26,9000.0,73.8134,73.8448,73.7273,73.8369,9000.0
2015-01-02 11:55:00,94.25,94.29,94.23,94.23,7800.0,73.8291,73.8604,73.8134,73.8134,7800.0
2015-01-02 12:00:00,94.23,94.33,94.18,94.31,11200.0,73.8134,73.8918,73.7743,73.8761,11200.0
2015-01-02 12:05:00,94.32,94.4,94.31,94.34,17300.0,73.8839,73.9466,73.8761,73.8996,17300.0
2015-01-02 12:10:00,94.34,94.37,94.25,94.25,19300.0,73.8996,73.9231,73.8291,73.8291,19300.0
2015-01-02 12:15:00,94.25,94.27,94.17,94.18,14700.0,73.8291,73.8448,73.7664,73.7743,14700.0
2015-01-02 12:20:00,94.18,94.2,94.13,94.19,31400.0,73.7743,73.7899,73.7351,73.7821,31400.0
2015-01-02 12:25:00,94.18,94.31,94.18,94.31,13100.0,73.7743,73.8761,73.7743,73.8761,13100.0
2015-01-02 12:30:00,94.29,94.34,94.26,94.3,7700.0,73.8604,73.8996,73.8369,73.8683,7700.0
2015-01-02 12:35:00,94.3,94.31,94.18,94.28,13600.0,73.8683,73.8761,73.7743,73.8526,13600.0
2015-01-02 12:40:00,94.27,94.27,94.19,94.2,7900.0,73.8448,73.8448,73.7821,73.7899,7900.0
2015-01-02 12:45:00,94.2,94.2,94.06,94.07,8600.0,73.7899,73.7899,73.6803,73.6881,8600.0
2015-01-02 12:50:00,94.07,94.18,94.06,94.13,6700.0,73.6881,73.7743,73.6803,73.7351,6700.0
2015-01-02 12:55:00,94.15,94.18,94.08,94.09,6300.0,73.7508,73.7743,73.6959,73.7038,6300.0
2015-01-02 13:00:00,94.09,94.17,94.09,94.17,2400.0,73.7038,73.7664,73.7038,73.7664,2400.0
2015-01-02 13:05:00,94.19,94.24,94.15,94.16,7100.0,73.7821,73.8213,73.7508,73.7586,7100.0
2015-01-02 13:10:00,94.17,94.19,94.11,94.11,4700.0,73.7664,73.7821,73.7194,73.7194,4700.0
2015-01-02 13:15:00,94.1,94.15,94.05,94.06,6500.0,73.7116,73.7508,73.6724,73.6803,6500.0
2015-01-02 13:20:00,94.05,94.16,94.05,94.16,6800.0,73.6724,73.7586,73.6724,73.7586,6800.0
2015-01-02 13:25:00,94.17,94.19,93.97,94.0,9200.0,73.7664,73.7821,73.6098,73.6333,9200.0
2015-01-02 13:30:00,93.98,94.01,93.88,93.96,8600.0,73.6176,73.6411,73.5393,73.6019,8600.0
2015-01-02 13:35:00,93.96,94.01,93.95,94.0,6500.0,73.6019,73.6411,73.5941,73.6333,6500.0
2015-01-02 13:40:00,93.99,94.04,93.97,94.01,8500.0,73.6254,73.6646,73.6098,73.6411,8500.0
2015-01-02 13:45:00,94.0,94.03,93.99,94.02,7000.0,73.6333,73.6568,73.6254,73.6489,7000.0
2015-01-02 13:50:00,94.02,94.19,93.99,94.19,7700.0,73.6489,73.7821,73.6254,73.7821,7700.0
2015-01-02 13:55:00,94.18,94.22,94.16,94.16,6100.0,73.7743,73.8056,73.7586,73.7586,6100.0
2015-01-02 14:00:00,94.19,94.25,94.18,94.24,4000.0,73.7821,73.8291,73.7743,73.8213,4000.0
2015-01-02 14:05:00,94.24,94.39,94.22,94.35,14600.0,73.8213,73.9388,73.8056,73.9074,14600.0
2015-01-02 14:10:00,94.38,94.45,94.38,94.45,5000.0,73.9309,73.9858,73.9309,73.9858,5000.0
2015-01-02 14:15:00,94.43,94.43,94.32,94.32,8800.0,73.9701,73.9701,73.8839,73.8839,8800.0
2015-01-02 14:20:00,94.31,94.38,94.29,94.38,6800.0,73.8761,73.9309,73.8604,73.9309,6800.0
2015-01-02 14:25:00,94.38,94.52,94.38,94.46,8300.0,73.9309,74.0406,73.9309,73.9936,8300.0
2015-01-02 14:30:00,94.45,94.45,94.31,94.35,17300.0,73.9858,73.9858,73.8761,73.9074,17300.0
2015-01-02 14:35:00,94.35,94.45,94.34,94.45,20800.0,73.9074,73.9858,73.8996,73.9858,20800.0
2015-01-02 14:40:00,94.47,94.53,94.45,94.49,8400.0,74.0014,74.0484,73.9858,74.0171,8400.0
2015-01-02 14:45:00,94.47,94.53,94.45,94.51,19400.0,74.0014,74.0484,73.9858,74.0328,19400.0
2015-01-02 14:50:00,94.51,94.6,94.51,94.6,10300.0,74.0328,74.1033,74.0328,74.1033,10300.0
2015-01-02 14:55:00,94.6,94.64,94.54,94.54,12900.0,74.1033,74.1346,74.0563,74.0563,12900.0
2015-01-02 15:00:00,94.56,94.58,94.49,94.51,19500.0,74.0719,74.0876,74.0171,74.0328,19500.0
2015-01-02 15:05:00,94.5,94.56,94.48,94.56,11400.0,74.0249,74.0719,74.0093,74.0719,11400.0
2015-01-02 15:10:00,94.56,94.56,94.33,94.36,25400.0,74.0719,74.0719,73.8918,73.9153,25400.0
2015-01-02 15:15:00,94.38,94.4,94.28,94.31,25000.0,73.9309,73.9466,73.8526,73.8761,25000.0
2015-01-02 15:20:00,94.31,94.53,94.31,94.52,13200.0,73.8761,74.0484,73.8761,74.0406,13200.0
2015-01-02 15:25:00,94.53,94.56,94.48,94.53,22700.0,74.0484,74.0719,74.0093,74.0484,22700.0
2015-01-02 15:30:00,94.54,94.56,94.51,94.55,22900.0,74.0563,74.0719,74.0328,74.0641,22900.0
2015-01-02 15:35:00,94.56,94.67,94.52,94.62,54300.0,74.0719,74.1581,74.0406,74.1189,54300.0
2015-01-02 15:40:00,94.62,94.72,94.62,94.69,34500.0,74.1189,74.1973,74.1189,74.1738,34500.0
2015-01-02 15:45:00,94.69,94.87,94.69,94.84,54700.0,74.1738,74.3148,74.1738,74.2913,54700.0
2015-01-02 15:50:00,94.84,94.89,94.72,94.72,35100.0,74.2913,74.3304,74.1973,74.1973,35100.0
2015-01-02 15:55:00,94.75,94.8,94.65,94.66,73500.0,74.2208,74.2599,74.1424,74.1503,73500.0
2015-01-05 09:30:00,94.21,94.21,93.77,94.04,47100.0,73.7978,73.7978,73.4531,73.6646,47100.0
2015-01-05 09:35:00,94.02,94.15,93.76,93.76,20300.0,73.6489,73.7508,73.4453,73.4453,20300.0
2015-01-05 09:40:00,93.76,93.79,93.58,93.78,18200.0,73.4453,73.4688,73.3043,73.4609,18200.0
2015-01-05 09:45:00,93.75,93.78,93.51,93.58,19700.0,73.4374,73.4609,73.2494,73.3043,19700.0
2015-01-05 09:50:00,93.58,93.59,93.38,93.38,16200.0,73.3043,73.3121,73.1476,73.1476,16200.0
2015-01-05 09:55:00,93.35,93.44,93.33,93.36,9300.0,73.1241,73.1946,73.1084,73.1319,9300.0
2015-01-05 10:00:00,93.38,93.46,93.31,93.46,14300.0,73.1476,73.2103,73.0928,73.2103,14300.0
2015-01-05 10:05:00,93.48,93.51,93.39,93.42,11700.0,73.2259,73.2494,73.1554,73.1789,11700.0
2015-01-05 10:10:00,93.42,93.45,93.31,93.4,9900.0,73.1789,73.2024,73.0928,73.1633,9900.0
2015-01-05 10:15:00,93.39,93.41,93.22,93.22,12800.0,73.1554,73.1711,73.0223,73.0223,12800.0
2015-01-05 10:20:00,93.22,93.31,93.18,93.31,14600.0,73.0223,73.0928,72.9909,73.0928,14600.0
2015-01-05 10:25:00,93.32,93.41,93.28,93.3,17500.0,73.1006,73.1711,73.0693,73.0849,17500.0
2015-01-05 10:30:00,93.3,93.3,93.14,93.17,19400.0,73.0849,73.0849,72.9596,72.9831,19400.0
2015-01-05 10:35:00,93.16,93.24,93.11,93.22,10000.0,72.9753,73.0379,72.9361,73.0223,10000.0
2015-01-05 10:40:00,93.2,93.24,92.95,92.98,23600.0,73.0066,73.0379,72.8108,72.8343,23600.0
2015-01-05 10:45:00,92.97,93.27,92.97,93.25,10000.0,72.8264,73.0614,72.8264,73.0458,10000.0
2015-01-05 10:50:00,93.26,93.28,93.19,93.26,12400.0,73.0536,73.0693,72.9988,73.0536,12400.0
2015-01-05 10:55:00,93.25,93.27,93.19,93.19,13800.0,73.0458,73.0614,72.9988,72.9988,13800.0
2015-01-05 11:00:00,93.18,93.18,93.01,93.03,11900.0,72.9909,72.9909,72.8578,72.8734,11900.0
2015-01-05 11:05:00,93.01,93.02,92.96,92.97,10700.0,72.8578,72.8656,72.8186,72.8264,10700.0
2015-01-05 11:10:00,92.96,93.07,92.86,93.04,20700.0,72.8186,72.9048,72.7403,72.8813,20700.0
2015-01-05 11:15:00,93.02,93.02,92.73,92.78,16900.0,72.8656,72.8656,72.6384,72.6776,16900.0
2015-01-05 11:20:00,92.8,92.95,92.8,92.88,13100.0,72.6933,72.8108,72.6933,72.7559,13100.0
2015-01-05 11:25:00,92.88,92.92,92.72,92.74,17000.0,72.7559,72.7873,72.6306,72.6463,17000.0
2015-01-05 11:30:00,92.74,92.79,92.67,92.7,13500.0,72.6463,72.6854,72.5914,72.6149,13500.0
2015-01-05 11:35:00,92.71,92.81,92.71,92.8,7600.0,72.6228,72.7011,72.6228,72.6933,7600.0
2015-01-05 11:40:00,92.81,93.12,92.81,92.98,57000.0,72.7011,72.9439,72.7011,72.8343,57000.0
2015-01-05 11:45:00,92.97,93.07,92.94,92.95,14200.0,72.8264,72.9048,72.8029,72.8108,14200.0
2015-01-05 11:50:00,92.97,93.05,92.94,92.96,12300.0,72.8264,72.8891,72.8029,72.8186,12300.0
2015-01-05 11:55:00,92.95,92.98,92.74,92.84,24300.0,72.8108,72.8343,72.6463,72.7246,24300.0
2015-01-05 12:00:00,92.84,92.86,92.69,92.7,10900.0,72.7246,72.7403,72.6071,72.6149,10900.0
2015-01-05 12:05:00,92.73,92.76,92.59,92.61,19300.0,72.6384,72.6619,72.5288,72.5444,19300.0
2015-01-05 12:10:00,92.59,92.69,92.56,92.65,27900.0,72.5288,72.6071,72.5053,72.5758,27900.0
2015-01-05 12:15:00,92.66,92.72,92.62,92.66,16000.0,72.5836,72.6306,72.5523,72.5836,16000.0
2015-01-05 12:20:00,92.68,92.68,92.51,92.56,29500.0,72.5993,72.5993,72.4661,72.5053,29500.0
2015-01-05 12:25:00,92.55,92.57,92.43,92.43,14000.0,72.4974,72.5131,72.4034,72.4034,14000.0
2015-01-05 12:30:00,92.42,92.49,92.38,92.4,9100.0,72.3956,72.4504,72.3643,72.3799,9100.0
2015-01-05 12:35:00,92.41,92.55,92.41,92.46,25300.0,72.3878,72.4974,72.3878,72.4269,25300.0
2015-01-05 12:40:00,92.5,92.58,92.45,92.58,15400.0,72.4583,72.5209,72.4191,72.5209,15400.0
2015-01-05 12:45:00,92.56,92.56,92.47,92.48,5800.0,72.5053,72.5053,72.4348,72.4426,5800.0
2015-01-05 12:50:00,92.5,92.53,92.47,92.5,5500.0,72.4583,72.4818,72.4348,72.4583,5500.0
2015-01-05 12:55:00,92.49,92.49,92.37,92.48,6700.0,72.4504,72.4504,72.3564,72.4426,6700.0
2015-01-05 13:00:00,92.5,92.5,92.4,92.45,6000.0,72.4583,72.4583,72.3799,72.4191,6000.0
2015-01-05 13:05:00,92.42,92.56,92.39,92.54,9100.0,72.3956,72.5053,72.3721,72.4896,9100.0
2015-01-05 13:10:00,92.52,92.53,92.4,92.4,9700.0,72.4739,72.4818,72.3799,72.3799,9700.0
2015-01-05 13:15:00,92.4,92.42,92.34,92.38,18400.0,72.3799,72.3956,72.3329,72.3643,18400.0
2015-01-05 13:20:00,92.37,92.43,92.33,92.36,10600.0,72.3564,72.4034,72.3251,72.3486,10600.0
2015-01-05 13:25:00,92.34,92.38,92.28,92.35,20700.0,72.3329,72.3643,72.2859,72.3408,20700.0
2015-01-05 13:30:00,92.35,92.51,92.3,92.51,9700.0,72.3408,72.4661,72.3016,72.4661,9700.0
2015-01-05 13:35:00,92.54,92.6,92.46,92.52,12100.0,72.4896,72.5366,72.4269,72.4739,12100.0
2015-01-05 13:40:00,92.51,92.58,92.42,92.44,15800.0,72.4661,72.5209,72.3956,72.4113,15800.0
2015-01-05 13:45:00,92.47,92.5,92.35,92.49,14400.0,72.4348,72.4583,72.3408,72.4504,14400.0
2015-01-05 13:50:00,92.49,92.56,92.45,92.52,12400.0,72.4504,72.5053,72.4191,72.4739,12400.0
2015-01-05 13:55:00,92.52,92.56,92.45,92.5,14200.0,72.4739,72.5053,72.4191,72.4583,14200.0
2015-01-05 14:00:00,92.5,92.5,92.4,92.4,11300.0,72.4583,72.4583,72.3799,72.3799,11300.0
2015-01-05 14:05:00,92.41,92.52,92.39,92.4,16600.0,72.3878,72.4739,72.3721,72.3799,16600.0
2015-01-05 14:10:00,92.42,92.42,92.3,92.32,10000.0,72.3956,72.3956,72.3016,72.3173,10000.0
2015-01-05 14:15:00,92.3,92.48,92.28,92.34,13100.0,72.3016,72.4426,72.2859,72.3329,13100.0
2015-01-05 14:20:00,92.37,92.49,92.37,92.44,8000.0,72.3564,72.4504,72.3564,72.4113,8000.0
2015-01-05 14:25:00,92.42,92.45,92.34,92.38,27700.0,72.3956,72.4191,72.3329,72.3643,27700.0
2015-01-05 14:30:00,92.39,92.39,92.27,92.34,13600.0,72.3721,72.3721,72.2781,72.3329,13600.0
2015-01-05 14:35:00,92.34,92.4,92.31,92.33,15700.0,72.3329,72.3799,72.3094,72.3251,15700.0
2015-01-05 14:40:00,92.33,92.4,92.23,92.23,15300.0,72.3251,72.3799,72.2468,72.2468,15300.0
2015-01-05 14:45:00,92.21,92.29,92.21,92.27,14300.0,72.2311,72.2938,72.2311,72.2781,14300.0
2015-01-05 14:50:00,92.28,92.3,92.18,92.29,10100.0,72.2859,72.3016,72.2076,72.2938,10100.0
2015-01-05 14:55:00,92.29,92.35,92.28,92.28,17300.0,72.2938,72.3408,72.2859,72.2859,17300.0
2015-01-05 15:00:00,92.28,92.33,92.23,92.29,18600.0,72.2859,72.3251,72.2468,72.2938,18600.0
2015-01-05 15:05:00,92.28,92.39,92.25,92.34,15600.0,72.2859,72.3721,72.2624,72.3329,15600.0
2015-01-05 15:10:00,92.33,92.46,92.31,92.43,20300.0,72.3251,72.4269,72.3094,72.4034,20300.0
2015-01-05 15:15:00,92.44,92.49,92.35,92.39,19100.0,72.4113,72.4504,72.3408,72.3721,19100.0
2015-01-05 15:20:00,92.38,92.42,92.27,92.41,24000.0,72.3643,72.3956,72.2781,72.3878,24000.0
2015-01-05 15:25:00,92.4,92.42,92.34,92.35,22300.0,72.3799,72.3956,72.3329,72.3408,22300.0
2015-01-05 15:30:00,92.36,92.42,92.28,92.31,31500.0,72.3486,72.3956,72.2859,72.3094,31500.0
2015-01-05 15:35:00,92.31,92.44,92.3,92.42,40100.0,72.3094,72.4113,72.3016,72.3956,40100.0
2015-01-05 15:40:00,92.43,92.56,92.39,92.46,36500.0,72.4034,72.5053,72.3721,72.4269,36500.0
2015-01-05 15:45:00,92.47,92.53,92.39,92.48,65400.0,72.4348,72.4818,72.3721,72.4426,65400.0
2015-01-05 15:50:00,92.47,92.64,92.43,92.57,56500.0,72.4348,72.5679,72.4034,72.5131,56500.0
2015-01-05 15:55:00,92.58,92.65,92.34,92.37,77000.0,72.5209,72.5758,72.3329,72.3564,77000.0
2015-01-06 09:30:00,92.68,92.82,92.3,92.56,35700.0,72.5993,72.7089,72.3016,72.5053,35700.0
2015-01-06 09:35:00,92.57,92.73,92.29,92.29,12900.0,72.5131,72.6384,72.2938,72.2938,12900.0
2015-01-06 09:40:00,92.27,92.34,91.99,92.14,27000.0,72.2781,72.3329,72.0588,72.1763,27000.0
2015-01-06 09:45:00,92.16,92.3,92.09,92.15,26700.0,72.1919,72.3016,72.1371,72.1841,26700.0
2015-01-06 09:50:00,92.15,92.16,92.08,92.12,29400.0,72.1841,72.1919,72.1293,72.1606,29400.0
2015-01-06 09:55:00,92.11,92.13,91.93,91.99,27000.0,72.1528,72.1684,72.0118,72.0588,27000.0
2015-01-06 10:00:00,91.97,92.04,91.81,91.97,30000.0,72.0431,72.0979,71.9178,72.0431,30000.0
2015-01-06 10:05:00,91.98,92.11,91.87,91.89,14300.0,72.0509,72.1528,71.9648,71.9804,14300.0
2015-01-06 10:10:00,91.91,92.26,91.89,92.16,37600.0,71.9961,72.2703,71.9804,72.1919,37600.0
2015-01-06 10:15:00,92.15,92.22,92.1,92.18,22300.0,72.1841,72.2389,72.1449,72.2076,22300.0
2015-01-06 10:20:00,92.16,92.31,92.16,92.25,20700.0,72.1919,72.3094,72.1919,72.2624,20700.0
2015-01-06 10:25:00,92.23,92.24,92.13,92.17,15400.0,72.2468,72.2546,72.1684,72.1998,15400.0
2015-01-06 10:30:00,92.17,92.17,91.97,91.99,19700.0,72.1998,72.1998,72.0431,72.0588,19700.0
2015-01-06 10:35:00,91.96,91.99,91.84,91.84,17500.0,72.0353,72.0588,71.9413,71.9413,17500.0
2015-01-06 10:40:00,91.84,91.93,91.74,91.74,19900.0,71.9413,72.0118,71.8629,71.8629,19900.0
2015-01-06 10:45:00,91.76,91.77,91.55,91.61,29700.0,71.8786,71.8864,71.7141,71.7611,29700.0
2015-01-06 10:50:00,91.61,91.75,91.57,91.68,18000.0,71.7611,71.8708,71.7298,71.8159,18000.0
2015-01-06 10:55:00,91.68,91.72,91.47,91.53,25700.0,71.8159,71.8473,71.6514,71.6984,25700.0
2015-01-06 11:00:00,91.5,91.5,91.26,91.37,16100.0,71.6749,71.6749,71.4869,71.5731,16100.0
2015-01-06 11:05:00,91.36,91.48,91.34,91.44,14600.0,71.5653,71.6593,71.5496,71.6279,14600.0
2015-01-06 11:10:00,91.45,91.46,91.27,91.41,20500.0,71.6358,71.6436,71.4948,71.6044,20500.0
2015-01-06 11:15:00,91.41,91.42,91.05,91.14,25000.0,71.6044,71.6123,71.3225,71.393,25000.0
2015-01-06 11:20:00,91.13,91.17,91.06,91.08,16300.0,71.3851,71.4164,71.3303,71.346,16300.0
2015-01-06 11:25:00,91.07,91.1,91.01,91.08,10800.0,71.3381,71.3616,71.2911,71.346,10800.0
2015-01-06 11:30:00,91.06,91.07,90.87,90.97,24300.0,71.3303,71.3381,71.1815,71.2598,24300.0
2015-01-06 11:35:00,90.96,90.96,90.86,90.91,10600.0,71.252,71.252,71.1736,71.2128,10600.0
2015-01-06 11:40:00,90.91,90.97,90.68,90.71,35500.0,71.2128,71.2598,71.0326,71.0561,35500.0
2015-01-06 11:45:00,90.71,90.91,90.71,90.91,16700.0,71.0561,71.2128,71.0561,71.2128,16700.0
2015-01-06 11:50:00,90.91,90.93,90.78,90.8,25800.0,71.2128,71.2285,71.111,71.1266,25800.0
2015-01-06 11:55:00,90.79,90.82,90.67,90.78,55400.0,71.1188,71.1423,71.0248,71.111,55400.0
2015-01-06 12:00:00,90.8,90.8,90.54,90.57,36000.0,71.1266,71.1266,70.923,70.9465,36000.0
2015-01-06 12:05:00,90.57,90.63,90.44,90.58,21300.0,70.9465,70.9935,70.8446,70.9543,21300.0
2015-01-06 12:10:00,90.6,90.68,90.49,90.67,13000.0,70.97,71.0326,70.8838,71.0248,13000.0
2015-01-06 12:15:00,90.68,90.68,90.54,90.54,12500.0,71.0326,71.0326,70.923,70.923,12500.0
2015-01-06 12:20:00,90.51,90.82,90.43,90.47,84100.0,70.8995,71.1423,70.8368,70.8681,84100.0
2015-01-06 12:25:00,90.49,90.67,90.49,90.61,11700.0,70.8838,71.0248,70.8838,70.9778,11700.0
2015-01-06 12:30:00,90.6,90.64,90.5,90.59,15200.0,70.97,71.0013,70.8916,70.9621,15200.0
2015-01-06 12:35:00,90.6,90.77,90.59,90.75,13300.0,70.97,71.1031,70.9621,71.0875,13300.0
2015-01-06 12:40:00,90.77,90.81,90.72,90.76,10900.0,71.1031,71.1345,71.064,71.0953,10900.0
2015-01-06 12:45:00,90.75,90.75,90.61,90.69,11200.0,71.0875,71.0875,70.9778,71.0405,11200.0
2015-01-06 12:50:00,90.69,90.85,90.65,90.84,14700.0,71.0405,71.1658,71.0091,71.158,14700.0
2015-01-06 12:55:00,90.84,90.93,90.84,90.86,13000.0,71.158,71.2285,71.158,71.1736,13000.0
2015-01-06 13:00:00,90.88,90.94,90.77,90.77,37900.0,71.1893,71.2363,71.1031,71.1031,37900.0
2015-01-06 13:05:00,90.75,90.81,90.66,90.66,24300.0,71.0875,71.1345,71.017,71.017,24300.0
2015-01-06 13:10:00,90.66,90.82,90.66,90.75,16400.0,71.017,71.1423,71.017,71.0875,16400.0
2015-01-06 13:15:00,90.74,90.77,90.65,90.66,18000.0,71.0796,71.1031,71.0091,71.017,18000.0
2015-01-06 13:20:00,90.64,90.66,90.54,90.58,23400.0,71.0013,71.017,70.923,70.9543,23400.0
2015-01-06 13:25:00,90.56,90.77,90.54,90.73,12700.0,70.9386,71.1031,70.923,71.0718,12700.0
2015-01-06 13:30:00,90.71,90.85,90.69,90.7,38700.0,71.0561,71.1658,71.0405,71.0483,38700.0
2015-01-06 13:35:00,90.7,90.88,90.68,90.86,9700.0,71.0483,71.1893,71.0326,71.1736,9700.0
2015-01-06 13:40:00,90.85,90.85,90.71,90.76,8400.0,71.1658,71.1658,71.0561,71.0953,8400.0
2015-01-06 13:45:00,90.78,90.9,90.78,90.9,9700.0,71.111,71.205,71.111,71.205,9700.0
2015-01-06 13:50:00,90.9,90.96,90.84,90.86,9200.0,71.205,71.252,71.158,71.1736,9200.0
2015-01-06 13:55:00,90.86,90.97,90.78,90.95,11700.0,71.1736,71.2598,71.111,71.2441,11700.0
2015-01-06 14:00:00,90.95,90.99,90.91,90.95,17300.0,71.2441,71.2755,71.2128,71.2441,17300.0
2015-01-06 14:05:00,90.94,91.0,90.9,90.91,16900.0,71.2363,71.2833,71.205,71.2128,16900.0
2015-01-06 14:10:00,90.89,90.92,90.81,90.81,13200.0,71.1971,71.2206,71.1345,71.1345,13200.0
2015-01-06 14:15:00,90.8,90.85,90.77,90.82,22100.0,71.1266,71.1658,71.1031,71.1423,22100.0
2015-01-06 14:20:00,90.84,90.92,90.83,90.87,20100.0,71.158,71.2206,71.1501,71.1815,20100.0
2015-01-06 14:25:00,90.88,91.02,90.79,91.02,45000.0,71.1893,71.299,71.1188,71.299,45000.0
2015-01-06 14:30:00,91.04,91.18,91.02,91.07,23200.0,71.3146,71.4243,71.299,71.3381,23200.0
2015-01-06 14:35:00,91.05,91.26,91.04,91.22,11600.0,71.3225,71.4869,71.3146,71.4556,11600.0
2015-01-06 14:40:00,91.22,91.51,91.2,91.48,15700.0,71.4556,71.6828,71.4399,71.6593,15700.0
2015-01-06 14:45:00,91.49,91.52,91.4,91.49,19200.0,71.6671,71.6906,71.5966,71.6671,19200.0
2015-01-06 14:50:00,91.49,91.54,91.44,91.5,20600.0,71.6671,71.7063,71.6279,71.6749,20600.0
2015-01-06 14:55:00,91.49,91.5,91.3,91.3,21500.0,71.6671,71.6749,71.5183,71.5183,21500.0
2015-01-06 15:00:00,91.31,91.31,91.14,91.24,48600.0,71.5261,71.5261,71.393,71.4713,48600.0
2015-01-06 15:05:00,91.24,91.28,91.09,91.17,36400.0,71.4713,71.5026,71.3538,71.4164,36400.0
2015-01-06 15:10:00,91.17,91.38,91.09,91.35,26600.0,71.4164,71.5809,71.3538,71.5574,26600.0
2015-01-06 15:15:00,91.34,91.45,91.32,91.42,23900.0,71.5496,71.6358,71.5339,71.6123,23900.0
2015-01-06 15:20:00,91.45,91.59,91.33,91.46,35000.0,71.6358,71.7454,71.5418,71.6436,35000.0
2015-01-06 15:25:00,91.45,91.6,91.33,91.58,68000.0,71.6358,71.7533,71.5418,71.7376,68000.0
2015-01-06 15:30:00,91.57,91.57,91.37,91.37,38800.0,71.7298,71.7298,71.5731,71.5731,38800.0
2015-01-06 15:35:00,91.37,91.43,91.2,91.2,37400.0,71.5731,71.6201,71.4399,71.4399,37400.0
2015-01-06 15:40:00,91.22,91.4,91.13,91.39,50800.0,71.4556,71.5966,71.3851,71.5888,50800.0
2015-01-06 15:45:00,91.42,91.55,91.39,91.41,91700.0,71.6123,71.7141,71.5888,71.6044,91700.0
2015-01-06 15:50:00,91.41,91.42,91.19,91.26,80600.0,71.6044,71.6123,71.4321,71.4869,80600.0
2015-01-06 15:55:00,91.26,91.26,91.0,91.03,131200.0,71.4869,71.4869,71.2833,71.3068,131200.0
2015-01-07 09:30:00,91.84,91.84,91.64,91.78,26100.0,71.9413,71.9413,71.7846,71.8943,26100.0
2015-01-07 09:35:00,91.75,91.76,91.46,91.46,14200.0,71.8708,71.8786,71.6436,71.6436,14200.0
2015-01-07 09:40:00,91.43,91.54,91.38,91.53,9600.0,71.6201,71.7063,71.5809,71.6984,9600.0
2015-01-07 09:45:00,91.54,91.62,91.48,91.6,11500.0,71.7063,71.7689,71.6593,71.7533,11500.0
2015-01-07 09:50:00,91.64,91.89,91.64,91.85,11900.0,71.7846,71.9804,71.7846,71.9491,11900.0
2015-01-07 09:55:00,91.85,91.95,91.8,91.94,9700.0,71.9491,72.0274,71.9099,72.0196,9700.0
2015-01-07 10:00:00,91.98,92.1,91.95,92.08,15500.0,72.0509,72.1449,72.0274,72.1293,15500.0
2015-01-07 10:05:00,92.07,92.08,91.87,91.93,10300.0,72.1214,72.1293,71.9648,72.0118,10300.0
2015-01-07 10:10:00,91.93,91.93,91.78,91.9,17400.0,72.0118,72.0118,71.8943,71.9883,17400.0
2015-01-07 10:15:00,91.89,92.02,91.87,92.02,11400.0,71.9804,72.0823,71.9648,72.0823,11400.0
2015-01-07 10:20:00,92.02,92.02,91.96,91.96,13800.0,72.0823,72.0823,72.0353,72.0353,13800.0
2015-01-07 10:25:00,91.99,92.0,91.86,91.94,13100.0,72.0588,72.0666,71.9569,72.0196,13100.0
2015-01-07 10:30:00,91.93,91.93,91.76,91.88,14000.0,72.0118,72.0118,71.8786,71.9726,14000.0
2015-01-07 10:35:00,91.88,91.93,91.7,91.7,11200.0,71.9726,72.0118,71.8316,71.8316,11200.0
2015-01-07 10:40:00,91.69,91.77,91.55,91.67,15500.0,71.8238,71.8864,71.7141,71.8081,15500.0
2015-01-07 10:45:00,91.67,91.82,91.65,91.82,9000.0,71.8081,71.9256,71.7924,71.9256,9000.0
2015-01-07 10:50:00,91.82,91.97,91.81,91.96,8400.0,71.9256,72.0431,71.9178,72.0353,8400.0
2015-01-07 10:55:00,91.97,91.98,91.73,91.79,17800.0,72.0431,72.0509,71.8551,71.9021,17800.0
2015-01-07 11:00:00,91.79,91.9,91.71,91.73,17900.0,71.9021,71.9883,71.8394,71.8551,17900.0
2015-01-07 11:05:00,91.72,91.72,91.5,91.61,16300.0,71.8473,71.8473,71.6749,71.7611,16300.0
2015-01-07 11:10:00,91.59,91.59,91.42,91.42,11500.0,71.7454,71.7454,71.6123,71.6123,11500.0
2015-01-07 11:15:00,91.44,91.51,91.39,91.5,38200.0,71.6279,71.6828,71.5888,71.6749,38200.0
2015-01-07 11:20:00,91.47,91.61,91.47,91.59,8900.0,71.6514,71.7611,71.6514,71.7454,8900.0
2015-01-07 11:25:00,91.6,91.65,91.51,91.59,7400.0,71.7533,71.7924,71.6828,71.7454,7400.0
2015-01-07 11:30:00,91.6,91.77,91.6,91.77,48700.0,71.7533,71.8864,71.7533,71.8864,48700.0
2015-01-07 11:35:00,91.74,91.74,91.62,91.66,6500.0,71.8629,71.8629,71.7689,71.8003,6500.0
2015-01-07 11:40:00,91.66,91.9,91.65,91.9,5900.0,71.8003,71.9883,71.7924,71.9883,5900.0
2015-01-07 11:45:00,91.91,91.91,91.79,91.9,8400.0,71.9961,71.9961,71.9021,71.9883,8400.0
2015-01-07 11:50:00,91.92,92.05,91.92,92.05,11200.0,72.0039,72.1058,72.0039,72.1058,11200.0
2015-01-07 11:55:00,92.07,92.18,92.07,92.14,7800.0,72.1214,72.2076,72.1214,72.1763,7800.0
2015-01-07 12:00:00,92.15,92.28,92.15,92.16,7600.0,72.1841,72.2859,72.1841,72.1919,7600.0
2015-01-07 12:05:00,92.16,92.32,92.07,92.18,18100.0,72.1919,72.3173,72.1214,72.2076,18100.0
2015-01-07 12:10:00,92.18,92.18,92.0,92.0,7100.0,72.2076,72.2076,72.0666,72.0666,7100.0
2015-01-07 12:15:00,92.01,92.16,92.01,92.15,5800.0,72.0744,72.1919,72.0744,72.1841,5800.0
2015-01-07 12:20:00,92.18,92.26,92.16,92.21,11200.0,72.2076,72.2703,72.1919,72.2311,11200.0
2015-01-07 12:25:00,92.25,92.31,92.22,92.27,9600.0,72.2624,72.3094,72.2389,72.2781,9600.0
2015-01-07 12:30:00,92.28,92.31,92.13,92.13,11500.0,72.2859,72.3094,72.1684,72.1684,11500.0
2015-01-07 12:35:00,92.12,92.22,92.12,92.22,11400.0,72.1606,72.2389,72.1606,72.2389,11400.0
2015-01-07 12:40:00,92.22,92.22,92.11,92.13,5700.0,72.2389,72.2389,72.1528,72.1684,5700.0
2015-01-07 12:45:00,92.12,92.19,92.09,92.19,11200.0,72.1606,72.2154,72.1371,72.2154,11200.0
2015-01-07 12:50:00,92.2,92.2,92.14,92.18,8600.0,72.2233,72.2233,72.1763,72.2076,8600.0
2015-01-07 12:55:00,92.19,92.24,92.18,92.23,9100.0,72.2154,72.2546,72.2076,72.2468,9100.0
2015-01-07 13:00:00,92.23,92.33,92.23,92.24,10700.0,72.2468,72.3251,72.2468,72.2546,10700.0
2015-01-07 13:05:00,92.24,92.3,92.19,92.21,9300.0,72.2546,72.3016,72.2154,72.2311,9300.0
2015-01-07 13:10:00,92.18,92.28,92.18,92.23,6100.0,72.2076,72.2859,72.2076,72.2468,6100.0
2015-01-07 13:15:00,92.22,92.37,92.21,92.35,8300.0,72.2389,72.3564,72.2311,72.3408,8300.0
2015-01-07 13:20:00,92.36,92.36,92.13,92.16,10300.0,72.3486,72.3486,72.1684,72.1919,10300.0
2015-01-07 13:25:00,92.16,92.24,92.13,92.19,8800.0,72.1919,72.2546,72.1684,72.2154,8800.0
2015-01-07 13:30:00,92.2,92.24,92.18,92.24,7900.0,72.2233,72.2546,72.2076,72.2546,7900.0
2015-01-07 13:35:00,92.23,92.31,92.19,92.25,8900.0,72.2468,72.3094,72.2154,72.2624,8900.0
2015-01-07 13:40:00,92.24,92.27,92.24,92.26,5800.0,72.2546,72.2781,72.2546,72.2703,5800.0
2015-01-07 13:45:00,92.26,92.36,92.24,92.31,11900.0,72.2703,72.3486,72.2546,72.3094,11900.0
2015-01-07 13:50:00,92.31,92.31,92.25,92.29,8100.0,72.3094,72.3094,72.2624,72.2938,8100.0
2015-01-07 13:55:00,92.28,92.32,92.25,92.27,10100.0,72.2859,72.3173,72.2624,72.2781,10100.0
2015-01-07 14:00:00,92.26,92.45,92.04,92.38,38800.0,72.2703,72.4191,72.0979,72.3643,38800.0
2015-01-07 14:05:00,92.35,92.39,92.21,92.37,19600.0,72.3408,72.3721,72.2311,72.3564,19600.0
2015-01-07 14:10:00,92.4,92.45,92.21,92.23,17100.0,72.3799,72.4191,72.2311,72.2468,17100.0
2015-01-07 14:15:00,92.24,92.26,92.17,92.24,27500.0,72.2546,72.2703,72.1998,72.2546,27500.0
2015-01-07 14:20:00,92.25,92.3,92.05,92.15,29300.0,72.2624,72.3016,72.1058,72.1841,29300.0
2015-01-07 14:25:00,92.13,92.15,92.08,92.1,18800.0,72.1684,72.1841,72.1293,72.1449,18800.0
2015-01-07 14:30:00,92.09,92.21,92.08,92.19,17500.0,72.1371,72.2311,72.1293,72.2154,17500.0
2015-01-07 14:35:00,92.2,92.21,92.06,92.11,15000.0,72.2233,72.2311,72.1136,72.1528,15000.0
2015-01-07 14:40:00,92.11,92.11,92.05,92.11,13900.0,72.1528,72.1528,72.1058,72.1528,13900.0
2015-01-07 14:45:00,92.11,92.18,92.05,92.11,18100.0,72.1528,72.2076,72.1058,72.1528,18100.0
2015-01-07 14:50:00,92.09,92.09,91.92,91.93,19300.0,72.1371,72.1371,72.0039,72.0118,19300.0
2015-01-07 14:55:00,91.92,91.99,91.87,91.97,39100.0,72.0039,72.0588,71.9648,72.0431,39100.0
2015-01-07 15:00:00,91.95,92.0,91.85,91.85,22100.0,72.0274,72.0666,71.9491,71.9491,22100.0
2015-01-07 15:05:00,91.85,92.04,91.85,92.04,19500.0,71.9491,72.0979,71.9491,72.0979,19500.0
2015-01-07 15:10:00,92.05,92.05,91.95,91.98,27100.0,72.1058,72.1058,72.0274,72.0509,27100.0
2015-01-07 15:15:00,91.97,92.05,91.82,92.01,27300.0,72.0431,72.1058,71.9256,72.0744,27300.0
2015-01-07 15:20:00,92.0,92.0,91.89,91.89,13400.0,72.0666,72.0666,71.9804,71.9804,13400.0
2015-01-07 15:25:00,91.87,92.02,91.84,92.02,16800.0,71.9648,72.0823,71.9413,72.0823,16800.0
2015-01-07 15:30:00,92.02,92.06,91.93,92.01,26900.0,72.0823,72.1136,72.0118,72.0744,26900.0
2015-01-07 15:35:00,92.01,92.01,91.93,92.01,17000.0,72.0744,72.0744,72.0118,72.0744,17000.0
2015-01-07 15:40:00,92.01,92.1,92.0,92.03,37600.0,72.0744,72.1449,72.0666,72.0901,37600.0
2015-01-07 15:45:00,92.04,92.12,92.0,92.0,51200.0,72.0979,72.1606,72.0666,72.0666,51200.0
2015-01-07 15:50:00,92.01,92.06,91.96,91.99,44000.0,72.0744,72.1136,72.0353,72.0588,44000.0
2015-01-07 15:55:00,91.99,92.08,91.98,92.05,91600.0,72.0588,72.1293,72.0509,72.1058,91600.0
2015-01-08 09:30:00,92.94,93.32,92.9,93.32,29800.0,72.8029,73.1006,72.7716,73.1006,29800.0
2015-01-08 09:35:00,93.22,93.3,93.1,93.27,10000.0,73.0223,73.0849,72.9283,73.0614,10000.0
2015-01-08 09:40:00,93.25,93.27,93.03,93.04,13600.0,73.0458,73.0614,72.8734,72.8813,13600.0
2015-01-08 09:45:00,93.02,93.14,92.93,93.12,9600.0,72.8656,72.9596,72.7951,72.9439,9600.0
2015-01-08 09:50:00,93.14,93.14,92.99,93.03,10400.0,72.9596,72.9596,72.8421,72.8734,10400.0
2015-01-08 09:55:00,93.04,93.3,93.04,93.3,9600.0,72.8813,73.0849,72.8813,73.0849,9600.0
2015-01-08 10:00:00,93.32,93.42,93.3,93.33,14400.0,73.1006,73.1789,73.0849,73.1084,14400.0
2015-01-08 10:05:00,93.33,93.37,93.23,93.29,11000.0,73.1084,73.1398,73.0301,73.0771,11000.0
2015-01-08 10:10:00,93.29,93.46,93.27,93.46,10400.0,73.0771,73.2103,73.0614,73.2103,10400.0
2015-01-08 10:15:00,93.46,93.46,93.36,93.38,5100.0,73.2103,73.2103,73.1319,73.1476,5100.0
2015-01-08 10:20:00,93.38,93.42,93.29,93.31,8100.0,73.1476,73.1789,73.0771,73.0928,8100.0
2015-01-08 10:25:00,93.31,93.34,93.29,93.32,7800.0,73.0928,73.1163,73.0771,73.1006,7800.0
2015-01-08 10:30:00,93.33,93.46,93.33,93.46,6400.0,73.1084,73.2103,73.1084,73.2103,6400.0
2015-01-08 10:35:00,93.45,93.46,93.35,93.39,9700.0,73.2024,73.2103,73.1241,73.1554,9700.0
2015-01-08 10:40:00,93.38,93.53,93.38,93.5,14000.0,73.1476,73.2651,73.1476,73.2416,14000.0
2015-01-08 10:45:00,93.52,93.6,93.43,93.46,20900.0,73.2573,73.3199,73.1868,73.2103,20900.0
2015-01-08 10:50:00,93.46,93.47,93.36,93.47,10200.0,73.2103,73.2181,73.1319,73.2181,10200.0
2015-01-08 10:55:00,93.49,93.53,93.46,93.53,12000.0,73.2338,73.2651,73.2103,73.2651,12000.0
2015-01-08 11:00:00,93.56,93.63,93.54,93.61,11800.0,73.2886,73.3434,73.2729,73.3278,11800.0
2015-01-08 11:05:00,93.62,93.7,93.57,93.57,15400.0,73.3356,73.3983,73.2964,73.2964,15400.0
2015-01-08 11:10:00,93.58,93.62,93.56,93.6,13600.0,73.3043,73.3356,73.2886,73.3199,13600.0
2015-01-08 11:15:00,93.61,93.64,93.58,93.63,10700.0,73.3278,73.3513,73.3043,73.3434,10700.0
2015-01-08 11:20:00,93.64,93.68,93.61,93.62,6900.0,73.3513,73.3826,73.3278,73.3356,6900.0
2015-01-08 11:25:00,93.6,93.6,93.57,93.59,8700.0,73.3199,73.3199,73.2964,73.3121,8700.0
2015-01-08 11:30:00,93.6,93.68,93.59,93.62,10800.0,73.3199,73.3826,73.3121,73.3356,10800.0
2015-01-08 11:35:00,93.64,93.69,93.58,93.69,11300.0,73.3513,73.3904,73.3043,73.3904,11300.0
2015-01-08 11:40:00,93.69,93.69,93.59,93.61,7500.0,73.3904,73.3904,73.3121,73.3278,7500.0
2015-01-08 11:45:00,93.63,93.72,93.62,93.69,6000.0,73.3434,73.4139,73.3356,73.3904,6000.0
2015-01-08 11:50:00,93.68,93.69,93.62,93.66,5200.0,73.3826,73.3904,73.3356,73.3669,5200.0
2015-01-08 11:55:00,93.67,93.68,93.65,93.66,3800.0,73.3748,73.3826,73.3591,73.3669,3800.0
2015-01-08 12:00:00,93.65,93.66,93.59,93.62,7200.0,73.3591,73.3669,73.3121,73.3356,7200.0
2015-01-08 12:05:00,93.61,93.65,93.58,93.58,7400.0,73.3278,73.3591,73.3043,73.3043,7400.0
2015-01-08 12:10:00,93.58,93.6,93.54,93.58,26400.0,73.3043,73.3199,73.2729,73.3043,26400.0
2015-01-08 12:15:00,93.58,93.61,93.58,93.61,7300.0,73.3043,73.3278,73.3043,73.3278,7300.0
2015-01-08 12:20:00,93.6,93.62,93.57,93.62,17200.0,73.3199,73.3356,73.2964,73.3356,17200.0
2015-01-08 12:25:00,93.6,93.7,93.59,93.7,4700.0,73.3199,73.3983,73.3121,73.3983,4700.0
2015-01-08 12:30:00,93.7,93.73,93.69,93.7,5900.0,73.3983,73.4218,73.3904,73.3983,5900.0
2015-01-08 12:35:00,93.7,93.74,93.7,93.74,6900.0,73.3983,73.4296,73.3983,73.4296,6900.0
2015-01-08 12:40:00,93.73,93.77,93.73,93.74,6600.0,73.4218,73.4531,73.4218,73.4296,6600.0
2015-01-08 12:45:00,93.74,93.75,93.68,93.73,7000.0,73.4296,73.4374,73.3826,73.4218,7000.0
2015-01-08 12:50:00,93.76,93.76,93.74,93.74,2600.0,73.4453,73.4453,73.4296,73.4296,2600.0
2015-01-08 12:55:00,93.74,93.82,93.73,93.81,9000.0,73.4296,73.4923,73.4218,73.4844,9000.0
2015-01-08 13:00:00,93.8,93.8,93.72,93.73,12600.0,73.4766,73.4766,73.4139,73.4218,12600.0
2015-01-08 13:05:00,93.71,93.86,93.71,93.85,11400.0,73.4061,73.5236,73.4061,73.5158,11400.0
2015-01-08 13:10:00,93.83,93.86,93.8,93.8,5600.0,73.5001,73.5236,73.4766,73.4766,5600.0
2015-01-08 13:15:00,93.81,93.81,93.76,93.79,6200.0,73.4844,73.4844,73.4453,73.4688,6200.0
2015-01-08 13:20:00,93.8,93.86,93.79,93.86,5600.0,73.4766,73.5236,73.4688,73.5236,5600.0
2015-01-08 13:25:00,93.86,93.92,93.83,93.88,9400.0,73.5236,73.5706,73.5001,73.5393,9400.0
2015-01-08 13:30:00,93.86,93.91,93.83,93.83,8100.0,73.5236,73.5628,73.5001,73.5001,8100.0
2015-01-08 13:35:00,93.83,93.9,93.81,93.86,8400.0,73.5001,73.5549,73.4844,73.5236,8400.0
2015-01-08 13:40:00,93.85,93.85,93.78,93.82,7600.0,73.5158,73.5158,73.4609,73.4923,7600.0
2015-01-08 13:45:00,93.82,93.82,93.77,93.78,10400.0,73.4923,73.4923,73.4531,73.4609,10400.0
2015-01-08 13:50:00,93.78,93.87,93.75,93.85,14500.0,73.4609,73.5314,73.4374,73.5158,14500.0
2015-01-08 13:55:00,93.84,93.85,93.71,93.77,20200.0,73.5079,73.5158,73.4061,73.4531,20200.0
2015-01-08 14:00:00,93.77,93.77,93.73,93.74,9600.0,73.4531,73.4531,73.4218,73.4296,9600.0
2015-01-08 14:05:00,93.74,93.87,93.74,93.85,25200.0,73.4296,73.5314,73.4296,73.5158,25200.0
2015-01-08 14:10:00,93.86,93.86,93.78,93.78,16800.0,73.5236,73.5236,73.4609,73.4609,16800.0
2015-01-08 14:15:00,93.78,93.84,93.78,93.83,16100.0,73.4609,73.5079,73.4609,73.5001,16100.0
2015-01-08 14:20:00,93.83,93.93,93.83,93.89,20700.0,73.5001,73.5784,73.5001,73.5471,20700.0
2015-01-08 14:25:00,93.9,94.05,93.89,94.05,24700.0,73.5549,73.6724,73.5471,73.6724,24700.0
2015-01-08 14:30:00,94.05,94.09,94.02,94.02,26300.0,73.6724,73.7038,73.6489,73.6489,26300.0
2015-01-08 14:35:00,94.02,94.11,94.02,94.11,16100.0,73.6489,73.7194,73.6489,73.7194,16100.0
2015-01-08 14:40:00,94.12,94.17,94.09,94.14,13000.0,73.7273,73.7664,73.7038,73.7429,13000.0
2015-01-08 14:45:00,94.14,94.14,94.07,94.12,18800.0,73.7429,73.7429,73.6881,73.7273,18800.0
2015-01-08 14:50:00,94.12,94.16,94.1,94.16,10700.0,73.7273,73.7586,73.7116,73.7586,10700.0
2015-01-08 14:55:00,94.16,94.2,94.11,94.11,10000.0,73.7586,73.7899,73.7194,73.7194,10000.0
2015-01-08 15:00:00,94.11,94.18,94.1,94.18,19800.0,73.7194,73.7743,73.7116,73.7743,19800.0
2015-01-08 15:05:00,94.18,94.2,94.14,94.16,25500.0,73.7743,73.7899,73.7429,73.7586,25500.0
2015-01-08 15:10:00,94.16,94.27,94.16,94.26,51600.0,73.7586,73.8448,73.7586,73.8369,51600.0
2015-01-08 15:15:00,94.26,94.31,94.25,94.29,33200.0,73.8369,73.8761,73.8291,73.8604,33200.0
2015-01-08 15:20:00,94.3,94.32,94.27,94.31,22600.0,73.8683,73.8839,73.8448,73.8761,22600.0
2015-01-08 15:25:00,94.31,94.32,94.27,94.31,25000.0,73.8761,73.8839,73.8448,73.8761,25000.0
2015-01-08 15:30:00,94.31,94.32,94.23,94.25,39000.0,73.8761,73.8839,73.8134,73.8291,39000.0
2015-01-08 15:35:00,94.24,94.27,94.23,94.26,43000.0,73.8213,73.8448,73.8134,73.8369,43000.0
2015-01-08 15:40:00,94.25,94.26,94.22,94.22,55600.0,73.8291,73.8369,73.8056,73.8056,55600.0
2015-01-08 15:45:00,94.22,94.22,94.15,94.18,92100.0,73.8056,73.8056,73.7508,73.7743,92100.0
2015-01-08 15:50:00,94.18,94.21,94.16,94.21,72800.0,73.7743,73.7978,73.7586,73.7978,72800.0
2015-01-08 15:55:00,94.2,94.3,94.18,94.3,74800.0,73.7899,73.8683,73.7743,73.8683,74800.0
2015-01-09 09:30:00,94.5,94.72,94.28,94.28,37600.0,74.0249,74.1973,73.8526,73.8526,37600.0
2015-01-09 09:35:00,94.3,94.31,93.89,94.11,10000.0,73.8683,73.8761,73.5471,73.7194,10000.0
2015-01-09 09:40:00,94.16,94.34,94.16,94.25,13700.0,73.7586,73.8996,73.7586,73.8291,13700.0
2015-01-09 09:45:00,94.2,94.21,93.9,93.9,8100.0,73.7899,73.7978,73.5549,73.5549,8100.0
2015-01-09 09:50:00,93.93,93.98,93.88,93.98,5700.0,73.5784,73.6176,73.5393,73.6176,5700.0
2015-01-09 09:55:00,93.95,93.97,93.72,93.75,7800.0,73.5941,73.6098,73.4139,73.4374,7800.0
2015-01-09 10:00:00,93.75,93.82,93.66,93.78,7400.0,73.4374,73.4923,73.3669,73.4609,7400.0
2015-01-09 10:05:00,93.74,93.8,93.7,93.75,13500.0,73.4296,73.4766,73.3983,73.4374,13500.0
2015-01-09 10:10:00,93.76,93.82,93.69,93.69,13200.0,73.4453,73.4923,73.3904,73.3904,13200.0
2015-01-09 10:15:00,93.71,93.76,93.61,93.68,6200.0,73.4061,73.4453,73.3278,73.3826,6200.0
2015-01-09 10:20:00,93.68,93.76,93.68,93.75,5200.0,73.3826,73.4453,73.3826,73.4374,5200.0
2015-01-09 10:25:00,93.76,93.77,93.52,93.56,13300.0,73.4453,73.4531,73.2573,73.2886,13300.0
2015-01-09 10:30:00,93.52,93.52,93.3,93.32,6100.0,73.2573,73.2573,73.0849,73.1006,6100.0
2015-01-09 10:35:00,93.35,93.46,93.35,93.4,9000.0,73.1241,73.2103,73.1241,73.1633,9000.0
2015-01-09 10:40:00,93.42,93.43,93.29,93.42,9700.0,73.1789,73.1868,73.0771,73.1789,9700.0
2015-01-09 10:45:00,93.43,93.58,93.4,93.51,29900.0,73.1868,73.3043,73.1633,73.2494,29900.0
2015-01-09 10:50:00,93.51,93.57,93.47,93.47,29200.0,73.2494,73.2964,73.2181,73.2181,29200.0
2015-01-09 10:55:00,93.45,93.56,93.42,93.56,8100.0,73.2024,73.2886,73.1789,73.2886,8100.0
2015-01-09 11:00:00,93.53,93.55,93.32,93.35,9400.0,73.2651,73.2808,73.1006,73.1241,9400.0
2015-01-09 11:05:00,93.36,93.42,93.32,93.4,20200.0,73.1319,73.1789,73.1006,73.1633,20200.0
2015-01-09 11:10:00,93.38,93.41,93.26,93.28,39100.0,73.1476,73.1711,73.0536,73.0693,39100.0
2015-01-09 11:15:00,93.28,93.28,93.21,93.24,7900.0,73.0693,73.0693,73.0144,73.0379,7900.0
2015-01-09 11:20:00,93.24,93.29,93.1,93.23,44600.0,73.0379,73.0771,72.9283,73.0301,44600.0
2015-01-09 11:25:00,93.25,93.26,93.17,93.22,7000.0,73.0458,73.0536,72.9831,73.0223,7000.0
2015-01-09 11:30:00,93.22,93.26,93.07,93.23,9300.0,73.0223,73.0536,72.9048,73.0301,9300.0
2015-01-09 11:35:00,93.22,93.27,93.19,93.22,11300.0,73.0223,73.0614,72.9988,73.0223,11300.0
2015-01-09 11:40:00,93.25,93.25,93.17,93.25,5000.0,73.0458,73.0458,72.9831,73.0458,5000.0
2015-01-09 11:45:00,93.26,93.34,93.23,93.33,31100.0,73.0536,73.1163,73.0301,73.1084,31100.0
2015-01-09 11:50:00,93.33,93.37,93.29,93.33,5500.0,73.1084,73.1398,73.0771,73.1084,5500.0
2015-01-09 11:55:00,93.32,93.51,93.32,93.51,9100.0,73.1006,73.2494,73.1006,73.2494,9100.0
2015-01-09 12:00:00,93.47,93.5,93.42,93.5,4500.0,73.2181,73.2416,73.1789,73.2416,4500.0
2015-01-09 12:05:00,93.47,93.63,93.46,93.6,8500.0,73.2181,73.3434,73.2103,73.3199,8500.0
2015-01-09 12:10:00,93.61,93.62,93.56,93.6,5000.0,73.3278,73.3356,73.2886,73.3199,5000.0
2015-01-09 12:15:00,93.61,93.62,93.58,93.59,6300.0,73.3278,73.3356,73.3043,73.3121,6300.0
2015-01-09 12:20:00,93.58,93.59,93.51,93.52,4200.0,73.3043,73.3121,73.2494,73.2573,4200.0
2015-01-09 12:25:00,93.45,93.5,93.42,93.48,8300.0,73.2024,73.2416,73.1789,73.2259,8300.0
2015-01-09 12:30:00,93.5,93.56,93.43,93.43,9300.0,73.2416,73.2886,73.1868,73.1868,9300.0
2015-01-09 12:35:00,93.45,93.51,93.44,93.5,10600.0,73.2024,73.2494,73.1946,73.2416,10600.0
2015-01-09 12:40:00,93.51,93.52,93.47,93.52,4700.0,73.2494,73.2573,73.2181,73.2573,4700.0
2015-01-09 12:45:00,93.54,93.62,93.54,93.61,6300.0,73.2729,73.3356,73.2729,73.3278,6300.0
2015-01-09 12:50:00,93.59,93.59,93.47,93.53,8300.0,73.3121,73.3121,73.2181,73.2651,8300.0
2015-01-09 12:55:00,93.55,93.59,93.47,93.49,13400.0,73.2808,73.3121,73.2181,73.2338,13400.0
2015-01-09 13:00:00,93.49,93.49,93.39,93.43,10500.0,73.2338,73.2338,73.1554,73.1868,10500.0
2015-01-09 13:05:00,93.46,93.47,93.41,93.41,4000.0,73.2103,73.2181,73.1711,73.1711,4000.0
2015-01-09 13:10:00,93.38,93.61,93.38,93.61,8000.0,73.1476,73.3278,73.1476,73.3278,8000.0
2015-01-09 13:15:00,93.65,93.66,93.6,93.65,4600.0,73.3591,73.3669,73.3199,73.3591,4600.0
2015-01-09 13:20:00,93.67,93.69,93.57,93.57,4600.0,73.3748,73.3904,73.2964,73.2964,4600.0
2015-01-09 13:25:00,93.57,93.57,93.47,93.47,5700.0,73.2964,73.2964,73.2181,73.2181,5700.0
2015-01-09 13:30:00,93.49,93.63,93.49,93.55,6400.0,73.2338,73.3434,73.2338,73.2808,6400.0
2015-01-09 13:35:00,93.54,93.55,93.49,93.5,3800.0,73.2729,73.2808,73.2338,73.2416,3800.0
2015-01-09 13:40:00,93.52,93.57,93.42,93.45,5700.0,73.2573,73.2964,73.1789,73.2024,5700.0
2015-01-09 13:45:00,93.46,93.61,93.46,93.61,11500.0,73.2103,73.3278,73.2103,73.3278,11500.0
2015-01-09 13:50:00,93.59,93.67,93.59,93.65,8700.0,73.3121,73.3748,73.3121,73.3591,8700.0
2015-01-09 13:55:00,93.64,93.64,93.57,93.57,11400.0,73.3513,73.3513,73.2964,73.2964,11400.0
2015-01-09 14:00:00,93.56,93.56,93.47,93.48,9600.0,73.2886,73.2886,73.2181,73.2259,9600.0
2015-01-09 14:05:00,93.48,93.55,93.44,93.51,7700.0,73.2259,73.2808,73.1946,73.2494,7700.0
2015-01-09 14:10:00,93.51,93.55,93.49,93.52,10600.0,73.2494,73.2808,73.2338,73.2573,10600.0
2015-01-09 14:15:00,93.52,93.55,93.49,93.55,13200.0,73.2573,73.2808,73.2338,73.2808,13200.0
2015-01-09 14:20:00,93.54,93.54,93.46,93.47,9300.0,73.2729,73.2729,73.2103,73.2181,9300.0
2015-01-09 14:25:00,93.46,93.56,93.44,93.44,9700.0,73.2103,73.2886,73.1946,73.1946,9700.0
2015-01-09 14:30:00,93.44,93.46,93.4,93.46,15600.0,73.1946,73.2103,73.1633,73.2103,15600.0
2015-01-09 14:35:00,93.47,93.66,93.46,93.63,16300.0,73.2181,73.3669,73.2103,73.3434,16300.0
2015-01-09 14:40:00,93.63,93.66,93.54,93.54,8500.0,73.3434,73.3669,73.2729,73.2729,8500.0
2015-01-09 14:45:00,93.54,93.54,93.38,93.42,11500.0,73.2729,73.2729,73.1476,73.1789,11500.0
2015-01-09 14:50:00,93.42,93.53,93.4,93.48,19200.0,73.1789,73.2651,73.1633,73.2259,19200.0
2015-01-09 14:55:00,93.48,93.55,93.45,93.53,16200.0,73.2259,73.2808,73.2024,73.2651,16200.0
2015-01-09 15:00:00,93.54,93.63,93.48,93.61,18900.0,73.2729,73.3434,73.2259,73.3278,18900.0
2015-01-09 15:05:00,93.62,93.74,93.62,93.67,16900.0,73.3356,73.4296,73.3356,73.3748,16900.0
2015-01-09 15:10:00,93.7,93.86,93.7,93.83,18100.0,73.3983,73.5236,73.3983,73.5001,18100.0
2015-01-09 15:15:00,93.84,93.84,93.76,93.78,12900.0,73.5079,73.5079,73.4453,73.4609,12900.0
2015-01-09 15:20:00,93.78,93.82,93.74,93.78,15200.0,73.4609,73.4923,73.4296,73.4609,15200.0
2015-01-09 15:25:00,93.76,93.8,93.63,93.69,22100.0,73.4453,73.4766,73.3434,73.3904,22100.0
2015-01-09 15:30:00,93.69,93.72,93.56,93.68,34700.0,73.3904,73.4139,73.2886,73.3826,34700.0
2015-01-09 15:35:00,93.69,93.72,93.61,93.68,24500.0,73.3904,73.4139,73.3278,73.3826,24500.0
2015-01-09 15:40:00,93.68,93.79,93.68,93.73,20200.0,73.3826,73.4688,73.3826,73.4218,20200.0
2015-01-09 15:45:00,93.72,93.78,93.59,93.74,40700.0,73.4139,73.4609,73.3121,73.4296,40700.0
2015-01-09 15:50:00,93.71,93.71,93.55,93.61,41000.0,73.4061,73.4061,73.2808,73.3278,41000.0
2015-01-09 15:55:00,93.62,93.66,93.53,93.58,85700.0,73.3356,73.3669,73.2651,73.3043,85700.0
2015-01-12 09:30:00,93.76,93.96,93.49,93.55,28900.0,73.4453,73.6019,73.2338,73.2808,28900.0
2015-01-12 09:35:00,93.58,93.58,92.99,93.19,19700.0,73.3043,73.3043,72.8421,72.9988,19700.0
2015-01-12 09:40:00,93.19,93.25,93.07,93.19,13100.0,72.9988,73.0458,72.9048,72.9988,13100.0
2015-01-12 09:45:00,93.15,93.33,93.1,93.13,33500.0,72.9674,73.1084,72.9283,72.9518,33500.0
2015-01-12 09:50:00,93.06,93.16,92.99,93.07,12600.0,72.8969,72.9753,72.8421,72.9048,12600.0
2015-01-12 09:55:00,93.1,93.1,92.85,93.1,22100.0,72.9283,72.9283,72.7324,72.9283,22100.0
2015-01-12 10:00:00,93.11,93.12,92.84,92.97,14000.0,72.9361,72.9439,72.7246,72.8264,14000.0
2015-01-12 10:05:00,92.99,92.99,92.89,92.99,10600.0,72.8421,72.8421,72.7638,72.8421,10600.0
2015-01-12 10:10:00,92.96,93.03,92.89,92.9,11500.0,72.8186,72.8734,72.7638,72.7716,11500.0
2015-01-12 10:15:00,92.91,93.12,92.91,93.12,8800.0,72.7794,72.9439,72.7794,72.9439,8800.0
2015-01-12 10:20:00,93.11,93.13,92.97,93.06,6100.0,72.9361,72.9518,72.8264,72.8969,6100.0
2015-01-12 10:25:00,93.06,93.22,92.97,92.99,12300.0,72.8969,73.0223,72.8264,72.8421,12300.0
2015-01-12 10:30:00,92.98,93.02,92.95,92.95,7900.0,72.8343,72.8656,72.8108,72.8108,7900.0
2015-01-12 10:35:00,92.99,93.08,92.92,93.08,8700.0,72.8421,72.9126,72.7873,72.9126,8700.0
2015-01-12 10:40:00,93.07,93.27,93.05,93.25,6800.0,72.9048,73.0614,72.8891,73.0458,6800.0
2015-01-12 10:45:00,93.26,93.34,93.26,93.33,13100.0,73.0536,73.1163,73.0536,73.1084,13100.0
2015-01-12 10:50:00,93.33,93.33,93.24,93.26,6200.0,73.1084,73.1084,73.0379,73.0536,6200.0
2015-01-12 10:55:00,93.25,93.46,93.24,93.46,8400.0,73.0458,73.2103,73.0379,73.2103,8400.0
2015-01-12 11:00:00,93.48,93.51,93.47,93.49,9700.0,73.2259,73.2494,73.2181,73.2338,9700.0
2015-01-12 11:05:00,93.49,93.56,93.48,93.52,18600.0,73.2338,73.2886,73.2259,73.2573,18600.0
2015-01-12 11:10:00,93.53,93.62,93.46,93.47,12600.0,73.2651,73.3356,73.2103,73.2181,12600.0
2015-01-12 11:15:00,93.46,93.57,93.45,93.57,9500.0,73.2103,73.2964,73.2024,73.2964,9500.0
2015-01-12 11:20:00,93.59,93.64,93.51,93.56,11200.0,73.3121,73.3513,73.2494,73.2886,11200.0
2015-01-12 11:25:00,93.55,93.55,93.44,93.46,11300.0,73.2808,73.2808,73.1946,73.2103,11300.0
2015-01-12 11:30:00,93.49,93.54,93.42,93.49,11500.0,73.2338,73.2729,73.1789,73.2338,11500.0
2015-01-12 11:35:00,93.48,93.64,93.48,93.59,7700.0,73.2259,73.3513,73.2259,73.3121,7700.0
2015-01-12 11:40:00,93.62,93.62,93.55,93.57,5100.0,73.3356,73.3356,73.2808,73.2964,5100.0
2015-01-12 11:45:00,93.61,93.64,93.49,93.53,25500.0,73.3278,73.3513,73.2338,73.2651,25500.0
2015-01-12 11:50:00,93.48,93.52,93.43,93.44,12700.0,73.2259,73.2573,73.1868,73.1946,12700.0
2015-01-12 11:55:00,93.42,93.5,93.42,93.47,7200.0,73.1789,73.2416,73.1789,73.2181,7200.0
2015-01-12 12:00:00,93.47,93.57,93.47,93.56,7100.0,73.2181,73.2964,73.2181,73.2886,7100.0
2015-01-12 12:05:00,93.54,93.55,93.48,93.5,5100.0,73.2729,73.2808,73.2259,73.2416,5100.0
2015-01-12 12:10:00,93.5,93.53,93.39,93.42,9000.0,73.2416,73.2651,73.1554,73.1789,9000.0
2015-01-12 12:15:00,93.43,93.53,93.38,93.49,11300.0,73.1868,73.2651,73.1476,73.2338,11300.0
2015-01-12 12:20:00,93.48,93.66,93.48,93.57,15000.0,73.2259,73.3669,73.2259,73.2964,15000.0
2015-01-12 12:25:00,93.57,93.57,93.5,93.52,9700.0,73.2964,73.2964,73.2416,73.2573,9700.0
2015-01-12 12:30:00,93.5,93.61,93.48,93.57,8400.0,73.2416,73.3278,73.2259,73.2964,8400.0
2015-01-12 12:35:00,93.56,93.58,93.51,93.54,5300.0,73.2886,73.3043,73.2494,73.2729,5300.0
2015-01-12 12:40:00,93.53,93.53,93.38,93.43,9300.0,73.2651,73.2651,73.1476,73.1868,9300.0
2015-01-12 12:45:00,93.38,93.47,93.38,93.43,5700.0,73.1476,73.2181,73.1476,73.1868,5700.0
2015-01-12 12:50:00,93.44,93.44,93.34,93.37,5100.0,73.1946,73.1946,73.1163,73.1398,5100.0
2015-01-12 12:55:00,93.37,93.46,93.34,93.36,7400.0,73.1398,73.2103,73.1163,73.1319,7400.0
2015-01-12 13:00:00,93.37,93.49,93.37,93.42,8500.0,73.1398,73.2338,73.1398,73.1789,8500.0
2015-01-12 13:05:00,93.42,93.46,93.3,93.38,7700.0,73.1789,73.2103,73.0849,73.1476,7700.0
2015-01-12 13:10:00,93.38,93.42,93.38,93.41,5500.0,73.1476,73.1789,73.1476,73.1711,5500.0
2015-01-12 13:15:00,93.41,93.41,93.33,93.35,3400.0,73.1711,73.1711,73.1084,73.1241,3400.0
2015-01-12 13:20:00,93.35,93.35,93.22,93.22,5800.0,73.1241,73.1241,73.0223,73.0223,5800.0
2015-01-12 13:25:00,93.21,93.24,93.17,93.17,5700.0,73.0144,73.0379,72.9831,72.9831,5700.0
2015-01-12 13:30:00,93.17,93.22,93.16,93.2,7200.0,72.9831,73.0223,72.9753,73.0066,7200.0
2015-01-12 13:35:00,93.2,93.26,93.18,93.22,8100.0,73.0066,73.0536,72.9909,73.0223,8100.0
2015-01-12 13:40:00,93.23,93.29,93.19,93.29,8800.0,73.0301,73.0771,72.9988,73.0771,8800.0
2015-01-12 13:45:00,93.3,93.39,93.25,93.36,6900.0,73.0849,73.1554,73.0458,73.1319,6900.0
2015-01-12 13:50:00,93.38,93.38,93.25,93.26,44300.0,73.1476,73.1476,73.0458,73.0536,44300.0
2015-01-12 13:55:00,93.26,93.29,93.23,93.28,9900.0,73.0536,73.0771,73.0301,73.0693,9900.0
2015-01-12 14:00:00,93.28,93.35,93.27,93.27,6500.0,73.0693,73.1241,73.0614,73.0614,6500.0
2015-01-12 14:05:00,93.29,93.36,93.28,93.36,9600.0,73.0771,73.1319,73.0693,73.1319,9600.0
2015-01-12 14:10:00,93.37,93.41,93.36,93.38,5700.0,73.1398,73.1711,73.1319,73.1476,5700.0
2015-01-12 14:15:00,93.37,93.4,93.32,93.34,15800.0,73.1398,73.1633,73.1006,73.1163,15800.0
2015-01-12 14:20:00,93.33,93.37,93.27,93.29,10000.0,73.1084,73.1398,73.0614,73.0771,10000.0
2015-01-12 14:25:00,93.29,93.32,93.26,93.3,12000.0,73.0771,73.1006,73.0536,73.0849,12000.0
2015-01-12 14:30:00,93.31,93.32,93.25,93.28,14500.0,73.0928,73.1006,73.0458,73.0693,14500.0
2015-01-12 14:35:00,93.28,93.28,93.16,93.18,7800.0,73.0693,73.0693,72.9753,72.9909,7800.0
2015-01-12 14:40:00,93.19,93.22,93.18,93.2,8800.0,72.9988,73.0223,72.9909,73.0066,8800.0
2015-01-12 14:45:00,93.2,93.24,93.14,93.22,15200.0,73.0066,73.0379,72.9596,73.0223,15200.0
2015-01-12 14:50:00,93.22,93.22,93.12,93.19,10600.0,73.0223,73.0223,72.9439,72.9988,10600.0
2015-01-12 14:55:00,93.18,93.25,93.15,93.22,18400.0,72.9909,73.0458,72.9674,73.0223,18400.0
2015-01-12 15:00:00,93.21,93.3,93.21,93.28,11300.0,73.0144,73.0849,73.0144,73.0693,11300.0
2015-01-12 15:05:00,93.29,93.3,93.18,93.19,15500.0,73.0771,73.0849,72.9909,72.9988,15500.0
2015-01-12 15:10:00,93.2,93.27,93.19,93.23,11000.0,73.0066,73.0614,72.9988,73.0301,11000.0
2015-01-12 15:15:00,93.22,93.3,93.2,93.23,20700.0,73.0223,73.0849,73.0066,73.0301,20700.0
2015-01-12 15:20:00,93.23,93.25,93.07,93.08,22600.0,73.0301,73.0458,72.9048,72.9126,22600.0
2015-01-12 15:25:00,93.08,93.15,93.07,93.13,34500.0,72.9126,72.9674,72.9048,72.9518,34500.0
2015-01-12 15:30:00,93.14,93.21,93.06,93.07,30600.0,72.9596,73.0144,72.8969,72.9048,30600.0
2015-01-12 15:35:00,93.06,93.11,92.99,93.11,28000.0,72.8969,72.9361,72.8421,72.9361,28000.0
2015-01-12 15:40:00,93.11,93.22,93.1,93.18,28500.0,72.9361,73.0223,72.9283,72.9909,28500.0
2015-01-12 15:45:00,93.2,93.36,93.16,93.3,42400.0,73.0066,73.1319,72.9753,73.0849,42400.0
2015-01-12 15:50:00,93.31,93.31,93.18,93.24,32800.0,73.0928,73.0928,72.9909,73.0379,32800.0
2015-01-12 15:55:00,93.24,93.26,93.1,93.15,43700.0,73.0379,73.0536,72.9283,72.9674,43700.0
2015-01-13 09:30:00,93.85,94.41,93.73,94.08,47800.0,73.5158,73.9544,73.4218,73.6959,47800.0
2015-01-13 09:35:00,94.05,94.19,93.95,94.0,34800.0,73.6724,73.7821,73.5941,73.6333,34800.0
2015-01-13 09:40:00,94.06,94.22,93.95,94.22,39000.0,73.6803,73.8056,73.5941,73.8056,39000.0
2015-01-13 09:45:00,94.24,94.4,94.23,94.3,12600.0,73.8213,73.9466,73.8134,73.8683,12600.0
2015-01-13 09:50:00,94.31,94.35,94.22,94.3,9800.0,73.8761,73.9074,73.8056,73.8683,9800.0
2015-01-13 09:55:00,94.32,94.49,94.3,94.37,12200.0,73.8839,74.0171,73.8683,73.9231,12200.0
2015-01-13 10:00:00,94.4,94.52,94.4,94.47,14700.0,73.9466,74.0406,73.9466,74.0014,14700.0
2015-01-13 10:05:00,94.49,94.52,94.31,94.32,8200.0,74.0171,74.0406,73.8761,73.8839,8200.0
2015-01-13 10:10:00,94.3,94.31,94.19,94.19,7200.0,73.8683,73.8761,73.7821,73.7821,7200.0
2015-01-13 10:15:00,94.17,94.19,94.02,94.02,7300.0,73.7664,73.7821,73.6489,73.6489,7300.0
2015-01-13 10:20:00,93.99,94.08,93.99,94.07,7400.0,73.6254,73.6959,73.6254,73.6881,7400.0
2015-01-13 10:25:00,94.02,94.05,93.99,94.01,7400.0,73.6489,73.6724,73.6254,73.6411,7400.0
2015-01-13 10:30:00,94.0,94.04,93.97,94.04,11000.0,73.6333,73.6646,73.6098,73.6646,11000.0
2015-01-13 10:35:00,94.04,94.06,93.97,93.99,17600.0,73.6646,73.6803,73.6098,73.6254,17600.0
2015-01-13 10:40:00,94.0,94.13,93.98,94.01,10300.0,73.6333,73.7351,73.6176,73.6411,10300.0
2015-01-13 10:45:00,94.0,94.03,93.92,93.93,11400.0,73.6333,73.6568,73.5706,73.5784,11400.0
2015-01-13 10:50:00,93.94,94.08,93.94,94.04,12200.0,73.5863,73.6959,73.5863,73.6646,12200.0
2015-01-13 10:55:00,94.04,94.09,93.96,94.0,7500.0,73.6646,73.7038,73.6019,73.6333,7500.0
2015-01-13 11:00:00,94.0,94.05,93.92,93.98,7900.0,73.6333,73.6724,73.5706,73.6176,7900.0
2015-01-13 11:05:00,93.99,94.1,93.99,94.07,5900.0,73.6254,73.7116,73.6254,73.6881,5900.0
2015-01-13 11:10:00,94.07,94.14,94.06,94.14,7600.0,73.6881,73.7429,73.6803,73.7429,7600.0
2015-01-13 11:15:00,94.15,94.15,94.05,94.05,11600.0,73.7508,73.7508,73.6724,73.6724,11600.0
2015-01-13 11:20:00,94.05,94.08,93.99,94.01,10600.0,73.6724,73.6959,73.6254,73.6411,10600.0
2015-01-13 11:25:00,94.0,94.0,93.91,93.95,9700.0,73.6333,73.6333,73.5628,73.5941,9700.0
2015-01-13 11:30:00,93.95,93.95,93.81,93.81,6000.0,73.5941,73.5941,73.4844,73.4844,6000.0
2015-01-13 11:35:00,93.81,93.86,93.76,93.77,7900.0,73.4844,73.5236,73.4453,73.4531,7900.0
2015-01-13 11:40:00,93.77,93.79,93.59,93.64,7000.0,73.4531,73.4688,73.3121,73.3513,7000.0
2015-01-13 11:45:00,93.64,93.84,93.64,93.83,8400.0,73.3513,73.5079,73.3513,73.5001,8400.0
2015-01-13 11:50:00,93.81,93.81,93.73,93.73,7600.0,73.4844,73.4844,73.4218,73.4218,7600.0
2015-01-13 11:55:00,93.72,93.75,93.61,93.67,5400.0,73.4139,73.4374,73.3278,73.3748,5400.0
2015-01-13 12:00:00,93.66,93.69,93.55,93.63,6700.0,73.3669,73.3904,73.2808,73.3434,6700.0
2015-01-13 12:05:00,93.66,93.66,93.55,93.58,32000.0,73.3669,73.3669,73.2808,73.3043,32000.0
2015-01-13 12:10:00,93.58,93.62,93.51,93.53,7000.0,73.3043,73.3356,73.2494,73.2651,7000.0
2015-01-13 12:15:00,93.51,93.52,93.45,93.46,5200.0,73.2494,73.2573,73.2024,73.2103,5200.0
2015-01-13 12:20:00,93.45,93.45,93.24,93.29,5200.0,73.2024,73.2024,73.0379,73.0771,5200.0
2015-01-13 12:25:00,93.24,93.33,93.24,93.33,6400.0,73.0379,73.1084,73.0379,73.1084,6400.0
2015-01-13 12:30:00,93.31,93.35,93.23,93.29,19500.0,73.0928,73.1241,73.0301,73.0771,19500.0
2015-01-13 12:35:00,93.31,93.36,93.28,93.28,6900.0,73.0928,73.1319,73.0693,73.0693,6900.0
2015-01-13 12:40:00,93.27,93.27,93.14,93.18,13400.0,73.0614,73.0614,72.9596,72.9909,13400.0
2015-01-13 12:45:00,93.16,93.27,93.13,93.26,7900.0,72.9753,73.0614,72.9518,73.0536,7900.0
2015-01-13 12:50:00,93.27,93.3,93.23,93.23,6700.0,73.0614,73.0849,73.0301,73.0301,6700.0
2015-01-13 12:55:00,93.24,93.31,93.23,93.3,6100.0,73.0379,73.0928,73.0301,73.0849,6100.0
2015-01-13 13:00:00,93.33,93.38,93.3,93.31,10100.0,73.1084,73.1476,73.0849,73.0928,10100.0
2015-01-13 13:05:00,93.32,93.33,93.24,93.24,7900.0,73.1006,73.1084,73.0379,73.0379,7900.0
2015-01-13 13:10:00,93.24,93.33,93.24,93.33,6800.0,73.0379,73.1084,73.0379,73.1084,6800.0
2015-01-13 13:15:00,93.31,93.31,93.26,93.26,5600.0,73.0928,73.0928,73.0536,73.0536,5600.0
2015-01-13 13:20:00,93.25,93.25,93.1,93.11,53900.0,73.0458,73.0458,72.9283,72.9361,53900.0
2015-01-13 13:25:00,93.1,93.1,92.79,92.86,17800.0,72.9283,72.9283,72.6854,72.7403,17800.0
2015-01-13 13:30:00,92.81,92.81,92.72,92.81,19600.0,72.7011,72.7011,72.6306,72.7011,19600.0
2015-01-13 13:35:00,92.83,92.83,92.7,92.73,16200.0,72.7168,72.7168,72.6149,72.6384,16200.0
2015-01-13 13:40:00,92.71,92.79,92.69,92.76,113600.0,72.6228,72.6854,72.6071,72.6619,113600.0
2015-01-13 13:45:00,92.75,92.95,92.74,92.84,32400.0,72.6541,72.8108,72.6463,72.7246,32400.0
2015-01-13 13:50:00,92.84,92.87,92.51,92.59,104300.0,72.7246,72.7481,72.4661,72.5288,104300.0
2015-01-13 13:55:00,92.6,92.8,92.55,92.66,85700.0,72.5366,72.6933,72.4974,72.5836,85700.0
2015-01-13 14:00:00,92.68,92.69,92.58,92.66,44300.0,72.5993,72.6071,72.5209,72.5836,44300.0
2015-01-13 14:05:00,92.63,92.63,92.45,92.49,55400.0,72.5601,72.5601,72.4191,72.4504,55400.0
2015-01-13 14:10:00,92.52,92.57,92.29,92.52,47000.0,72.4739,72.5131,72.2938,72.4739,47000.0
2015-01-13 14:15:00,92.51,92.6,92.39,92.52,32700.0,72.4661,72.5366,72.3721,72.4739,32700.0
2015-01-13 14:20:00,92.48,92.54,92.35,92.41,45400.0,72.4426,72.4896,72.3408,72.3878,45400.0
2015-01-13 14:25:00,92.4,92.54,92.39,92.54,14000.0,72.3799,72.4896,72.3721,72.4896,14000.0
2015-01-13 14:30:00,92.53,92.6,92.5,92.55,20900.0,72.4818,72.5366,72.4583,72.4974,20900.0
2015-01-13 14:35:00,92.55,92.65,92.53,92.59,15500.0,72.4974,72.5758,72.4818,72.5288,15500.0
2015-01-13 14:40:00,92.59,92.72,92.55,92.69,13800.0,72.5288,72.6306,72.4974,72.6071,13800.0
2015-01-13 14:45:00,92.67,92.77,92.66,92.71,15400.0,72.5914,72.6698,72.5836,72.6228,15400.0
2015-01-13 14:50:00,92.72,92.81,92.72,92.75,15200.0,72.6306,72.7011,72.6306,72.6541,15200.0
2015-01-13 14:55:00,92.75,92.76,92.42,92.43,45100.0,72.6541,72.6619,72.3956,72.4034,45100.0
2015-01-13 15:00:00,92.44,92.61,92.44,92.58,56900.0,72.4113,72.5444,72.4113,72.5209,56900.0
2015-01-13 15:05:00,92.57,92.57,92.29,92.33,23700.0,72.5131,72.5131,72.2938,72.3251,23700.0
2015-01-13 15:10:00,92.34,92.6,92.33,92.6,37900.0,72.3329,72.5366,72.3251,72.5366,37900.0
2015-01-13 15:15:00,92.59,92.74,92.56,92.65,17600.0,72.5288,72.6463,72.5053,72.5758,17600.0
2015-01-13 15:20:00,92.65,92.78,92.58,92.74,20600.0,72.5758,72.6776,72.5209,72.6463,20600.0
2015-01-13 15:25:00,92.73,92.76,92.61,92.62,18100.0,72.6384,72.6619,72.5444,72.5523,18100.0
2015-01-13 15:30:00,92.63,92.92,92.63,92.81,46900.0,72.5601,72.7873,72.5601,72.7011,46900.0
2015-01-13 15:35:00,92.82,93.2,92.8,93.15,36200.0,72.7089,73.0066,72.6933,72.9674,36200.0
2015-01-13 15:40:00,93.16,93.26,93.09,93.15,37100.0,72.9753,73.0536,72.9204,72.9674,37100.0
2015-01-13 15:45:00,93.17,93.19,92.95,92.96,40900.0,72.9831,72.9988,72.8108,72.8186,40900.0
2015-01-13 15:50:00,92.95,92.99,92.83,92.92,48800.0,72.8108,72.8421,72.7168,72.7873,48800.0
2015-01-13 15:55:00,92.91,93.03,92.88,93.02,50200.0,72.7794,72.8734,72.7559,72.8656,50200.0
2015-01-14 09:30:00,91.68,92.04,91.61,91.87,38700.0,71.8159,72.0979,71.7611,71.9648,38700.0
2015-01-14 09:35:00,91.95,92.27,91.89,92.05,11800.0,72.0274,72.2781,71.9804,72.1058,11800.0
2015-01-14 09:40:00,92.09,92.12,91.95,92.03,8500.0,72.1371,72.1606,72.0274,72.0901,8500.0
2015-01-14 09:45:00,92.04,92.13,91.96,92.12,20200.0,72.0979,72.1684,72.0353,72.1606,20200.0
2015-01-14 09:50:00,92.13,92.18,91.94,92.1,44800.0,72.1684,72.2076,72.0196,72.1449,44800.0
2015-01-14 09:55:00,92.12,92.23,92.1,92.17,19000.0,72.1606,72.2468,72.1449,72.1998,19000.0
2015-01-14 10:00:00,92.2,92.39,92.16,92.2,19100.0,72.2233,72.3721,72.1919,72.2233,19100.0
2015-01-14 10:05:00,92.2,92.52,92.2,92.5,14600.0,72.2233,72.4739,72.2233,72.4583,14600.0
2015-01-14 10:10:00,92.49,92.57,92.47,92.51,22600.0,72.4504,72.5131,72.4348,72.4661,22600.0
2015-01-14 10:15:00,92.51,92.57,92.47,92.49,18200.0,72.4661,72.5131,72.4348,72.4504,18200.0
2015-01-14 10:20:00,92.49,92.6,92.46,92.53,15600.0,72.4504,72.5366,72.4269,72.4818,15600.0
2015-01-14 10:25:00,92.53,92.56,92.48,92.53,14300.0,72.4818,72.5053,72.4426,72.4818,14300.0
2015-01-14 10:30:00,92.49,92.5,92.32,92.42,24000.0,72.4504,72.4583,72.3173,72.3956,24000.0
2015-01-14 10:35:00,92.38,92.4,92.26,92.27,17500.0,72.3643,72.3799,72.2703,72.2781,17500.0
2015-01-14 10:40:00,92.26,92.41,92.2,92.38,12100.0,72.2703,72.3878,72.2233,72.3643,12100.0
2015-01-14 10:45:00,92.39,92.52,92.39,92.47,9700.0,72.3721,72.4739,72.3721,72.4348,9700.0
2015-01-14 10:50:00,92.57,92.6,92.44,92.44,10600.0,72.5131,72.5366,72.4113,72.4113,10600.0
2015-01-14 10:55:00,92.47,92.62,92.42,92.56,8700.0,72.4348,72.5523,72.3956,72.5053,8700.0
2015-01-14 11:00:00,92.56,92.56,92.29,92.34,12300.0,72.5053,72.5053,72.2938,72.3329,12300.0
2015-01-14 11:05:00,92.33,92.36,92.22,92.24,24200.0,72.3251,72.3486,72.2389,72.2546,24200.0
2015-01-14 11:10:00,92.26,92.29,92.22,92.23,17900.0,72.2703,72.2938,72.2389,72.2468,17900.0
2015-01-14 11:15:00,92.22,92.34,92.22,92.23,13100.0,72.2389,72.3329,72.2389,72.2468,13100.0
2015-01-14 11:20:00,92.23,92.31,92.22,92.28,9600.0,72.2468,72.3094,72.2389,72.2859,9600.0
2015-01-14 11:25:00,92.28,92.31,92.23,92.26,12500.0,72.2859,72.3094,72.2468,72.2703,12500.0
2015-01-14 11:30:00,92.25,92.31,92.2,92.27,26700.0,72.2624,72.3094,72.2233,72.2781,26700.0
2015-01-14 11:35:00,92.27,92.4,92.24,92.4,18800.0,72.2781,72.3799,72.2546,72.3799,18800.0
2015-01-14 11:40:00,92.4,92.52,92.38,92.38,11100.0,72.3799,72.4739,72.3643,72.3643,11100.0
2015-01-14 11:45:00,92.4,92.51,92.4,92.5,8800.0,72.3799,72.4661,72.3799,72.4583,8800.0
2015-01-14 11:50:00,92.5,92.57,92.29,92.32,11200.0,72.4583,72.5131,72.2938,72.3173,11200.0
2015-01-14 11:55:00,92.32,92.34,92.24,92.24,8300.0,72.3173,72.3329,72.2546,72.2546,8300.0
2015-01-14 12:00:00,92.26,92.32,92.22,92.32,12100.0,72.2703,72.3173,72.2389,72.3173,12100.0
2015-01-14 12:05:00,92.32,92.32,92.2,92.23,11800.0,72.3173,72.3173,72.2233,72.2468,11800.0
2015-01-14 12:10:00,92.23,92.24,92.13,92.14,32400.0,72.2468,72.2546,72.1684,72.1763,32400.0
2015-01-14 12:15:00,92.11,92.15,92.01,92.05,8700.0,72.1528,72.1841,72.0744,72.1058,8700.0
2015-01-14 12:20:00,92.04,92.11,91.98,92.08,14800.0,72.0979,72.1528,72.0509,72.1293,14800.0
2015-01-14 12:25:00,92.08,92.08,91.99,92.04,4100.0,72.1293,72.1293,72.0588,72.0979,4100.0
2015-01-14 12:30:00,92.04,92.07,91.98,92.07,17100.0,72.0979,72.1214,72.0509,72.1214,17100.0
2015-01-14 12:35:00,92.08,92.15,92.08,92.13,8400.0,72.1293,72.1841,72.1293,72.1684,8400.0
2015-01-14 12:40:00,92.17,92.19,92.07,92.08,3900.0,72.1998,72.2154,72.1214,72.1293,3900.0
2015-01-14 12:45:00,92.07,92.13,91.95,92.02,8500.0,72.1214,72.1684,72.0274,72.0823,8500.0
2015-01-14 12:50:00,92.02,92.02,91.87,91.93,6500.0,72.0823,72.0823,71.9648,72.0118,6500.0
2015-01-14 12:55:00,91.95,92.06,91.92,92.06,10900.0,72.0274,72.1136,72.0039,72.1136,10900.0
2015-01-14 13:00:00,92.05,92.15,91.97,92.05,7300.0,72.1058,72.1841,72.0431,72.1058,7300.0
2015-01-14 13:05:00,92.05,92.08,91.94,91.96,6200.0,72.1058,72.1293,72.0196,72.0353,6200.0
2015-01-14 13:10:00,91.91,91.97,91.86,91.92,16500.0,71.9961,72.0431,71.9569,72.0039,16500.0
2015-01-14 13:15:00,91.9,92.09,91.9,92.07,30000.0,71.9883,72.1371,71.9883,72.1214,30000.0
2015-01-14 13:20:00,92.04,92.11,91.92,92.05,55000.0,72.0979,72.1528,72.0039,72.1058,55000.0
2015-01-14 13:25:00,92.06,92.11,92.01,92.09,55800.0,72.1136,72.1528,72.0744,72.1371,55800.0
2015-01-14 13:30:00,92.08,92.11,91.98,92.0,33600.0,72.1293,72.1528,72.0509,72.0666,33600.0
2015-01-14 13:35:00,91.99,91.99,91.9,91.9,4700.0,72.0588,72.0588,71.9883,71.9883,4700.0
2015-01-14 13:40:00,91.88,91.88,91.78,91.78,6000.0,71.9726,71.9726,71.8943,71.8943,6000.0
2015-01-14 13:45:00,91.76,91.95,91.74,91.94,18600.0,71.8786,72.0274,71.8629,72.0196,18600.0
2015-01-14 13:50:00,91.95,91.95,91.81,91.9,35400.0,72.0274,72.0274,71.9178,71.9883,35400.0
2015-01-14 13:55:00,91.9,91.96,91.85,91.93,23300.0,71.9883,72.0353,71.9491,72.0118,23300.0
2015-01-14 14:00:00,91.94,92.06,91.91,92.05,11800.0,72.0196,72.1136,71.9961,72.1058,11800.0
2015-01-14 14:05:00,92.07,92.07,91.99,91.99,5100.0,72.1214,72.1214,72.0588,72.0588,5100.0
2015-01-14 14:10:00,92.0,92.31,91.97,92.29,19100.0,72.0666,72.3094,72.0431,72.2938,19100.0
2015-01-14 14:15:00,92.28,92.37,92.25,92.37,8200.0,72.2859,72.3564,72.2624,72.3564,8200.0
2015-01-14 14:20:00,92.39,92.41,92.26,92.29,7000.0,72.3721,72.3878,72.2703,72.2938,7000.0
2015-01-14 14:25:00,92.29,92.47,92.24,92.43,13000.0,72.2938,72.4348,72.2546,72.4034,13000.0
2015-01-14 14:30:00,92.43,92.65,92.41,92.59,13900.0,72.4034,72.5758,72.3878,72.5288,13900.0
2015-01-14 14:35:00,92.59,92.61,92.45,92.49,17300.0,72.5288,72.5444,72.4191,72.4504,17300.0
2015-01-14 14:40:00,92.49,92.58,92.45,92.51,14800.0,72.4504,72.5209,72.4191,72.4661,14800.0
2015-01-14 14:45:00,92.51,92.54,92.47,92.5,13300.0,72.4661,72.4896,72.4348,72.4583,13300.0
2015-01-14 14:50:00,92.47,92.49,92.37,92.4,22000.0,72.4348,72.4504,72.3564,72.3799,22000.0
2015-01-14 14:55:00,92.4,92.51,92.35,92.45,50300.0,72.3799,72.4661,72.3408,72.4191,50300.0
2015-01-14 15:00:00,92.47,92.53,92.39,92.49,50700.0,72.4348,72.4818,72.3721,72.4504,50700.0
2015-01-14 15:05:00,92.5,92.64,92.48,92.55,19100.0,72.4583,72.5679,72.4426,72.4974,19100.0
2015-01-14 15:10:00,92.56,92.58,92.44,92.53,15700.0,72.5053,72.5209,72.4113,72.4818,15700.0
2015-01-14 15:15:00,92.55,92.89,92.55,92.87,27100.0,72.4974,72.7638,72.4974,72.7481,27100.0
2015-01-14 15:20:00,92.84,92.99,92.84,92.98,37200.0,72.7246,72.8421,72.7246,72.8343,37200.0
2015-01-14 15:25:00,92.98,92.99,92.78,92.89,42700.0,72.8343,72.8421,72.6776,72.7638,42700.0
2015-01-14 15:30:00,92.9,93.03,92.62,92.69,34700.0,72.7716,72.8734,72.5523,72.6071,34700.0
2015-01-14 15:35:00,92.7,92.78,92.62,92.76,24800.0,72.6149,72.6776,72.5523,72.6619,24800.0
2015-01-14 15:40:00,92.77,92.96,92.75,92.8,38900.0,72.6698,72.8186,72.6541,72.6933,38900.0
2015-01-14 15:45:00,92.8,92.97,92.77,92.82,48800.0,72.6933,72.8264,72.6698,72.7089,48800.0
2015-01-14 15:50:00,92.83,92.89,92.78,92.8,43700.0,72.7168,72.7638,72.6776,72.6933,43700.0
2015-01-14 15:55:00,92.8,92.9,92.78,92.85,47000.0,72.6933,72.7716,72.6776,72.7324,47000.0
2015-01-15 09:30:00,92.88,93.5,92.8,93.01,19000.0,72.7559,73.2416,72.6933,72.8578,19000.0
2015-01-15 09:35:00,93.0,93.04,92.63,92.85,19400.0,72.8499,72.8813,72.5601,72.7324,19400.0
2015-01-15 09:40:00,92.86,93.05,92.58,92.63,30500.0,72.7403,72.8891,72.5209,72.5601,30500.0
2015-01-15 09:45:00,92.67,92.67,92.31,92.38,12200.0,72.5914,72.5914,72.3094,72.3643,12200.0
2015-01-15 09:50:00,92.38,92.58,92.37,92.44,20600.0,72.3643,72.5209,72.3564,72.4113,20600.0
2015-01-15 09:55:00,92.44,92.44,92.18,92.35,21100.0,72.4113,72.4113,72.2076,72.3408,21100.0
2015-01-15 10:00:00,92.36,92.47,92.17,92.4,17200.0,72.3486,72.4348,72.1998,72.3799,17200.0
2015-01-15 10:05:00,92.37,92.52,92.29,92.47,14000.0,72.3564,72.4739,72.2938,72.4348,14000.0
2015-01-15 10:10:00,92.47,92.57,92.35,92.55,14500.0,72.4348,72.5131,72.3408,72.4974,14500.0
2015-01-15 10:15:00,92.53,92.84,92.53,92.76,9200.0,72.4818,72.7246,72.4818,72.6619,9200.0
2015-01-15 10:20:00,92.85,92.98,92.82,92.92,10000.0,72.7324,72.8343,72.7089,72.7873,10000.0
2015-01-15 10:25:00,92.95,93.11,92.93,93.11,8400.0,72.8108,72.9361,72.7951,72.9361,8400.0
2015-01-15 10:30:00,93.17,93.31,93.13,93.19,12600.0,72.9831,73.0928,72.9518,72.9988,12600.0
2015-01-15 10:35:00,93.22,93.26,93.13,93.15,6700.0,73.0223,73.0536,72.9518,72.9674,6700.0
2015-01-15 10:40:00,93.15,93.17,93.06,93.13,9300.0,72.9674,72.9831,72.8969,72.9518,9300.0
2015-01-15 10:45:00,93.11,93.2,92.99,92.99,8200.0,72.9361,73.0066,72.8421,72.8421,8200.0
2015-01-15 10:50:00,92.99,93.08,92.94,92.99,7200.0,72.8421,72.9126,72.8029,72.8421,7200.0
2015-01-15 10:55:00,93.0,93.03,92.74,92.78,7800.0,72.8499,72.8734,72.6463,72.6776,7800.0
2015-01-15 11:00:00,92.78,92.84,92.67,92.72,12800.0,72.6776,72.7246,72.5914,72.6306,12800.0
2015-01-15 11:05:00,92.73,92.79,92.6,92.68,13800.0,72.6384,72.6854,72.5366,72.5993,13800.0
2015-01-15 11:10:00,92.69,92.93,92.68,92.93,11900.0,72.6071,72.7951,72.5993,72.7951,11900.0
2015-01-15 11:15:00,92.89,92.9,92.65,92.7,13500.0,72.7638,72.7716,72.5758,72.6149,13500.0
2015-01-15 11:20:00,92.7,92.7,92.57,92.58,10700.0,72.6149,72.6149,72.5131,72.5209,10700.0
2015-01-15 11:25:00,92.54,92.56,92.48,92.49,5800.0,72.4896,72.5053,72.4426,72.4504,5800.0
2015-01-15 11:30:00,92.5,92.55,92.42,92.5,25500.0,72.4583,72.4974,72.3956,72.4583,25500.0
2015-01-15 11:35:00,92.53,92.55,92.26,92.34,11000.0,72.4818,72.4974,72.2703,72.3329,11000.0
2015-01-15 11:40:00,92.34,92.6,92.34,92.58,23100.0,72.3329,72.5366,72.3329,72.5209,23100.0
2015-01-15 11:45:00,92.57,92.69,92.54,92.57,9200.0,72.5131,72.6071,72.4896,72.5131,9200.0
2015-01-15 11:50:00,92.58,92.6,92.45,92.51,13000.0,72.5209,72.5366,72.4191,72.4661,13000.0
2015-01-15 11:55:00,92.52,92.53,92.41,92.46,8300.0,72.4739,72.4818,72.3878,72.4269,8300.0
2015-01-15 12:00:00,92.45,92.59,92.45,92.49,10900.0,72.4191,72.5288,72.4191,72.4504,10900.0
2015-01-15 12:05:00,92.47,92.57,92.42,92.51,7300.0,72.4348,72.5131,72.3956,72.4661,7300.0
2015-01-15 12:10:00,92.52,92.61,92.5,92.52,4500.0,72.4739,72.5444,72.4583,72.4739,4500.0
2015-01-15 12:15:00,92.49,92.49,92.34,92.37,9100.0,72.4504,72.4504,72.3329,72.3564,9100.0
2015-01-15 12:20:00,92.35,92.41,92.31,92.34,7600.0,72.3408,72.3878,72.3094,72.3329,7600.0
2015-01-15 12:25:00,92.33,92.47,92.32,92.4,15300.0,72.3251,72.4348,72.3173,72.3799,15300.0
2015-01-15 12:30:00,92.37,92.39,92.28,92.39,7900.0,72.3564,72.3721,72.2859,72.3721,7900.0
2015-01-15 12:35:00,92.36,92.36,92.17,92.23,10200.0,72.3486,72.3486,72.1998,72.2468,10200.0
2015-01-15 12:40:00,92.2,92.25,92.04,92.04,8100.0,72.2233,72.2624,72.0979,72.0979,8100.0
2015-01-15 12:45:00,92.04,92.11,91.99,92.08,11400.0,72.0979,72.1528,72.0588,72.1293,11400.0
2015-01-15 12:50:00,92.08,92.23,92.07,92.2,7700.0,72.1293,72.2468,72.1214,72.2233,7700.0
2015-01-15 12:55:00,92.2,92.23,92.15,92.19,7600.0,72.2233,72.2468,72.1841,72.2154,7600.0
2015-01-15 13:00:00,92.19,92.4,92.15,92.36,7600.0,72.2154,72.3799,72.1841,72.3486,7600.0
2015-01-15 13:05:00,92.38,92.43,92.31,92.32,8900.0,72.3643,72.4034,72.3094,72.3173,8900.0
2015-01-15 13:10:00,92.34,92.47,92.31,92.42,7000.0,72.3329,72.4348,72.3094,72.3956,7000.0
2015-01-15 13:15:00,92.43,92.5,92.35,92.37,8100.0,72.4034,72.4583,72.3408,72.3564,8100.0
2015-01-15 13:20:00,92.38,92.39,92.2,92.21,6700.0,72.3643,72.3721,72.2233,72.2311,6700.0
2015-01-15 13:25:00,92.23,92.28,92.1,92.1,10200.0,72.2468,72.2859,72.1449,72.1449,10200.0
2015-01-15 13:30:00,92.1,92.14,92.05,92.09,10000.0,72.1449,72.1763,72.1058,72.1371,10000.0
2015-01-15 13:35:00,92.09,92.13,91.97,92.0,17600.0,72.1371,72.1684,72.0431,72.0666,17600.0
2015-01-15 13:40:00,91.99,92.06,91.96,91.98,10600.0,72.0588,72.1136,72.0353,72.0509,10600.0
2015-01-15 13:45:00,91.97,92.1,91.95,92.09,15800.0,72.0431,72.1449,72.0274,72.1371,15800.0
2015-01-15 13:50:00,92.09,92.37,92.09,92.33,23700.0,72.1371,72.3564,72.1371,72.3251,23700.0
2015-01-15 13:55:00,92.37,92.37,92.14,92.15,14300.0,72.3564,72.3564,72.1763,72.1841,14300.0
2015-01-15 14:00:00,92.15,92.23,92.08,92.21,7400.0,72.1841,72.2468,72.1293,72.2311,7400.0
2015-01-15 14:05:00,92.19,92.34,92.16,92.32,9300.0,72.2154,72.3329,72.1919,72.3173,9300.0
2015-01-15 14:10:00,92.31,92.36,92.22,92.34,12800.0,72.3094,72.3486,72.2389,72.3329,12800.0
2015-01-15 14:15:00,92.35,92.5,92.35,92.43,14900.0,72.3408,72.4583,72.3408,72.4034,14900.0
2015-01-15 14:20:00,92.44,92.44,92.29,92.33,22900.0,72.4113,72.4113,72.2938,72.3251,22900.0
2015-01-15 14:25:00,92.36,92.41,92.32,92.37,10600.0,72.3486,72.3878,72.3173,72.3564,10600.0
2015-01-15 14:30:00,92.37,92.45,92.28,92.45,12100.0,72.3564,72.4191,72.2859,72.4191,12100.0
2015-01-15 14:35:00,92.44,92.49,92.4,92.47,15800.0,72.4113,72.4504,72.3799,72.4348,15800.0
2015-01-15 14:40:00,92.47,92.56,92.46,92.52,18800.0,72.4348,72.5053,72.4269,72.4739,18800.0
2015-01-15 14:45:00,92.52,92.56,92.42,92.43,17600.0,72.4739,72.5053,72.3956,72.4034,17600.0
2015-01-15 14:50:00,92.41,92.5,92.4,92.49,26000.0,72.3878,72.4583,72.3799,72.4504,26000.0
2015-01-15 14:55:00,92.48,92.66,92.43,92.61,19700.0,72.4426,72.5836,72.4034,72.5444,19700.0
2015-01-15 15:00:00,92.59,92.66,92.54,92.61,24900.0,72.5288,72.5836,72.4896,72.5444,24900.0
2015-01-15 15:05:00,92.6,92.62,92.47,92.59,59900.0,72.5366,72.5523,72.4348,72.5288,59900.0
2015-01-15 15:10:00,92.59,92.59,92.39,92.47,57400.0,72.5288,72.5288,72.3721,72.4348,57400.0
2015-01-15 15:15:00,92.47,92.57,92.35,92.56,53800.0,72.4348,72.5131,72.3408,72.5053,53800.0
2015-01-15 15:20:00,92.56,92.58,92.46,92.52,44600.0,72.5053,72.5209,72.4269,72.4739,44600.0
2015-01-15 15:25:00,92.54,92.7,92.54,92.66,23300.0,72.4896,72.6149,72.4896,72.5836,23300.0
2015-01-15 15:30:00,92.65,92.75,92.51,92.75,45400.0,72.5758,72.6541,72.4661,72.6541,45400.0
2015-01-15 15:35:00,92.74,92.75,92.57,92.63,41200.0,72.6463,72.6541,72.5131,72.5601,41200.0
2015-01-15 15:40:00,92.6,92.69,92.49,92.54,25100.0,72.5366,72.6071,72.4504,72.4896,25100.0
2015-01-15 15:45:00,92.53,92.6,92.41,92.47,47000.0,72.4818,72.5366,72.3878,72.4348,47000.0
2015-01-15 15:50:00,92.47,92.47,92.25,92.28,39000.0,72.4348,72.4348,72.2624,72.2859,39000.0
2015-01-15 15:55:00,92.28,92.28,92.16,92.17,90900.0,72.2859,72.2859,72.1919,72.1998,90900.0
2015-01-16 09:30:00,92.08,92.32,91.99,92.32,128900.0,72.1293,72.3173,72.0588,72.3173,128900.0
2015-01-16 09:35:00,92.3,92.42,92.21,92.32,9100.0,72.3016,72.3956,72.2311,72.3173,9100.0
2015-01-16 09:40:00,92.28,92.44,92.28,92.32,10900.0,72.2859,72.4113,72.2859,72.3173,10900.0
2015-01-16 09:45:00,92.37,92.39,92.13,92.23,12600.0,72.3564,72.3721,72.1684,72.2468,12600.0
2015-01-16 09:50:00,92.28,92.3,92.05,92.11,7000.0,72.2859,72.3016,72.1058,72.1528,7000.0
2015-01-16 09:55:00,92.11,92.16,91.98,92.06,21400.0,72.1528,72.1919,72.0509,72.1136,21400.0
2015-01-16 10:00:00,92.06,92.3,91.88,91.99,18700.0,72.1136,72.3016,71.9726,72.0588,18700.0
2015-01-16 10:05:00,91.96,91.96,91.75,91.76,28300.0,72.0353,72.0353,71.8708,71.8786,28300.0
2015-01-16 10:10:00,91.76,91.81,91.49,91.49,16200.0,71.8786,71.9178,71.6671,71.6671,16200.0
2015-01-16 10:15:00,91.49,91.74,91.45,91.74,13700.0,71.6671,71.8629,71.6358,71.8629,13700.0
2015-01-16 10:20:00,91.76,91.89,91.67,91.84,13100.0,71.8786,71.9804,71.8081,71.9413,13100.0
2015-01-16 10:25:00,91.87,92.03,91.85,91.98,12200.0,71.9648,72.0901,71.9491,72.0509,12200.0
2015-01-16 10:30:00,91.95,92.16,91.93,92.02,11000.0,72.0274,72.1919,72.0118,72.0823,11000.0
2015-01-16 10:35:00,92.07,92.08,91.89,91.93,9900.0,72.1214,72.1293,71.9804,72.0118,9900.0
2015-01-16 10:40:00,91.95,91.95,91.82,91.89,10300.0,72.0274,72.0274,71.9256,71.9804,10300.0
2015-01-16 10:45:00,91.89,91.96,91.74,91.79,15700.0,71.9804,72.0353,71.8629,71.9021,15700.0
2015-01-16 10:50:00,91.77,92.04,91.75,92.04,14700.0,71.8864,72.0979,71.8708,72.0979,14700.0
2015-01-16 10:55:00,92.03,92.27,92.02,92.23,16500.0,72.0901,72.2781,72.0823,72.2468,16500.0
2015-01-16 11:00:00,92.23,92.33,92.18,92.26,16100.0,72.2468,72.3251,72.2076,72.2703,16100.0
2015-01-16 11:05:00,92.24,92.3,92.16,92.26,18000.0,72.2546,72.3016,72.1919,72.2703,18000.0
2015-01-16 11:10:00,92.24,92.25,92.02,92.04,12800.0,72.2546,72.2624,72.0823,72.0979,12800.0
2015-01-16 11:15:00,92.04,92.19,91.96,92.1,25300.0,72.0979,72.2154,72.0353,72.1449,25300.0
2015-01-16 11:20:00,92.09,92.13,92.04,92.04,11300.0,72.1371,72.1684,72.0979,72.0979,11300.0
2015-01-16 11:25:00,92.06,92.06,91.92,91.97,11300.0,72.1136,72.1136,72.0039,72.0431,11300.0
2015-01-16 11:30:00,91.98,92.02,91.94,92.0,12200.0,72.0509,72.0823,72.0196,72.0666,12200.0
2015-01-16 11:35:00,91.99,92.16,91.98,92.14,9000.0,72.0588,72.1919,72.0509,72.1763,9000.0
2015-01-16 11:40:00,92.15,92.23,92.14,92.16,8700.0,72.1841,72.2468,72.1763,72.1919,8700.0
2015-01-16 11:45:00,92.15,92.17,92.05,92.07,7500.0,72.1841,72.1998,72.1058,72.1214,7500.0
2015-01-16 11:50:00,92.06,92.07,91.99,92.02,8200.0,72.1136,72.1214,72.0588,72.0823,8200.0
2015-01-16 11:55:00,92.01,92.05,91.96,91.98,17600.0,72.0744,72.1058,72.0353,72.0509,17600.0
2015-01-16 12:00:00,91.99,92.12,91.95,92.06,12600.0,72.0588,72.1606,72.0274,72.1136,12600.0
2015-01-16 12:05:00,92.06,92.11,91.91,91.94,12500.0,72.1136,72.1528,71.9961,72.0196,12500.0
2015-01-16 12:10:00,91.93,92.05,91.92,91.98,14300.0,72.0118,72.1058,72.0039,72.0509,14300.0
2015-01-16 12:15:00,91.99,92.05,91.97,92.03,8700.0,72.0588,72.1058,72.0431,72.0901,8700.0
2015-01-16 12:20:00,92.01,92.04,91.93,92.0,12500.0,72.0744,72.0979,72.0118,72.0666,12500.0
2015-01-16 12:25:00,91.98,92.13,91.93,92.12,37600.0,72.0509,72.1684,72.0118,72.1606,37600.0
2015-01-16 12:30:00,92.12,92.13,92.01,92.05,17000.0,72.1606,72.1684,72.0744,72.1058,17000.0
2015-01-16 12:35:00,92.06,92.08,91.99,92.05,9500.0,72.1136,72.1293,72.0588,72.1058,9500.0
2015-01-16 12:40:00,92.06,92.25,92.06,92.23,16000.0,72.1136,72.2624,72.1136,72.2468,16000.0
2015-01-16 12:45:00,92.23,92.24,92.19,92.21,6400.0,72.2468,72.2546,72.2154,72.2311,6400.0
2015-01-16 12:50:00,92.22,92.39,92.2,92.35,11000.0,72.2389,72.3721,72.2233,72.3408,11000.0
2015-01-16 12:55:00,92.34,92.36,92.27,92.29,6700.0,72.3329,72.3486,72.2781,72.2938,6700.0
2015-01-16 13:00:00,92.29,92.31,92.14,92.15,5400.0,72.2938,72.3094,72.1763,72.1841,5400.0
2015-01-16 13:05:00,92.15,92.26,92.15,92.23,11700.0,72.1841,72.2703,72.1841,72.2468,11700.0
2015-01-16 13:10:00,92.26,92.27,92.14,92.14,12200.0,72.2703,72.2781,72.1763,72.1763,12200.0
2015-01-16 13:15:00,92.14,92.19,92.08,92.09,5900.0,72.1763,72.2154,72.1293,72.1371,5900.0
2015-01-16 13:20:00,92.1,92.16,92.05,92.12,7800.0,72.1449,72.1919,72.1058,72.1606,7800.0
2015-01-16 13:25:00,92.11,92.11,91.98,92.06,8600.0,72.1528,72.1528,72.0509,72.1136,8600.0
2015-01-16 13:30:00,92.07,92.19,92.01,92.19,8100.0,72.1214,72.2154,72.0744,72.2154,8100.0
2015-01-16 13:35:00,92.2,92.29,92.17,92.28,4200.0,72.2233,72.2938,72.1998,72.2859,4200.0
2015-01-16 13:40:00,92.29,92.32,92.25,92.31,6400.0,72.2938,72.3173,72.2624,72.3094,6400.0
2015-01-16 13:45:00,92.3,92.37,92.22,92.33,6300.0,72.3016,72.3564,72.2389,72.3251,6300.0
2015-01-16 13:50:00,92.35,92.41,92.3,92.41,4200.0,72.3408,72.3878,72.3016,72.3878,4200.0
2015-01-16 13:55:00,92.41,92.41,92.33,92.4,8400.0,72.3878,72.3878,72.3251,72.3799,8400.0
2015-01-16 14:00:00,92.39,92.4,92.33,92.35,4600.0,72.3721,72.3799,72.3251,72.3408,4600.0
2015-01-16 14:05:00,92.35,92.39,92.34,92.35,8900.0,72.3408,72.3721,72.3329,72.3408,8900.0
2015-01-16 14:10:00,92.34,92.38,92.29,92.32,9300.0,72.3329,72.3643,72.2938,72.3173,9300.0
2015-01-16 14:15:00,92.32,92.39,92.32,92.36,8200.0,72.3173,72.3721,72.3173,72.3486,8200.0
2015-01-16 14:20:00,92.37,92.39,92.36,92.37,8900.0,72.3564,72.3721,72.3486,72.3564,8900.0
2015-01-16 14:25:00,92.38,92.41,92.32,92.37,13000.0,72.3643,72.3878,72.3173,72.3564,13000.0
2015-01-16 14:30:00,92.36,92.37,92.26,92.35,12200.0,72.3486,72.3564,72.2703,72.3408,12200.0
2015-01-16 14:35:00,92.34,92.4,92.32,92.39,13900.0,72.3329,72.3799,72.3173,72.3721,13900.0
2015-01-16 14:40:00,92.38,92.54,92.37,92.52,27700.0,72.3643,72.4896,72.3564,72.4739,27700.0
2015-01-16 14:45:00,92.52,92.56,92.48,92.54,29100.0,72.4739,72.5053,72.4426,72.4896,29100.0
2015-01-16 14:50:00,92.54,92.65,92.53,92.62,21000.0,72.4896,72.5758,72.4818,72.5523,21000.0
2015-01-16 14:55:00,92.62,92.72,92.62,92.71,25900.0,72.5523,72.6306,72.5523,72.6228,25900.0
2015-01-16 15:00:00,92.7,92.7,92.58,92.66,20500.0,72.6149,72.6149,72.5209,72.5836,20500.0
2015-01-16 15:05:00,92.67,92.68,92.58,92.65,27400.0,72.5914,72.5993,72.5209,72.5758,27400.0
2015-01-16 15:10:00,92.65,92.66,92.56,92.59,18800.0,72.5758,72.5836,72.5053,72.5288,18800.0
2015-01-16 15:15:00,92.6,92.72,92.6,92.69,28800.0,72.5366,72.6306,72.5366,72.6071,28800.0
2015-01-16 15:20:00,92.69,92.83,92.68,92.82,32800.0,72.6071,72.7168,72.5993,72.7089,32800.0
2015-01-16 15:25:00,92.84,92.84,92.69,92.7,47900.0,72.7246,72.7246,72.6071,72.6149,47900.0
2015-01-16 15:30:00,92.69,92.76,92.68,92.76,39800.0,72.6071,72.6619,72.5993,72.6619,39800.0
2015-01-16 15:35:00,92.78,92.89,92.76,92.89,64000.0,72.6776,72.7638,72.6619,72.7638,64000.0
2015-01-16 15:40:00,92.9,92.94,92.83,92.94,41400.0,72.7716,72.8029,72.7168,72.8029,41400.0
2015-01-16 15:45:00,92.94,93.01,92.88,92.98,85000.0,72.8029,72.8578,72.7559,72.8343,85000.0
2015-01-16 15:50:00,92.99,93.11,92.97,93.11,63200.0,72.8421,72.9361,72.8264,72.9361,63200.0
2015-01-16 15:55:00,93.1,93.26,93.08,93.26,287200.0,72.9283,73.0536,72.9126,73.0536,287200.0
2015-01-20 09:30:00,93.76,93.84,93.39,93.68,36800.0,73.4453,73.5079,73.1554,73.3826,36800.0
2015-01-20 09:35:00,93.65,93.65,93.13,93.13,9900.0,73.3591,73.3591,72.9518,72.9518,9900.0
2015-01-20 09:40:00,93.13,93.21,92.96,93.14,13300.0,72.9518,73.0144,72.8186,72.9596,13300.0
2015-01-20 09:45:00,93.14,93.26,92.92,92.96,9000.0,72.9596,73.0536,72.7873,72.8186,9000.0
2015-01-20 09:50:00,92.93,92.96,92.71,92.75,9900.0,72.7951,72.8186,72.6228,72.6541,9900.0
2015-01-20 09:55:00,92.77,92.83,92.66,92.81,8300.0,72.6698,72.7168,72.5836,72.7011,8300.0
2015-01-20 10:00:00,92.78,92.78,92.56,92.72,14900.0,72.6776,72.6776,72.5053,72.6306,14900.0
2015-01-20 10:05:00,92.72,92.92,92.66,92.89,9600.0,72.6306,72.7873,72.5836,72.7638,9600.0
2015-01-20 10:10:00,92.9,92.95,92.83,92.84,15000.0,72.7716,72.8108,72.7168,72.7246,15000.0
2015-01-20 10:15:00,92.86,93.0,92.78,92.84,10200.0,72.7403,72.8499,72.6776,72.7246,10200.0
2015-01-20 10:20:00,92.86,93.08,92.84,93.07,7000.0,72.7403,72.9126,72.7246,72.9048,7000.0
2015-01-20 10:25:00,93.09,93.14,93.0,93.06,10100.0,72.9204,72.9596,72.8499,72.8969,10100.0
2015-01-20 10:30:00,93.07,93.1,92.86,92.86,8700.0,72.9048,72.9283,72.7403,72.7403,8700.0
2015-01-20 10:35:00,92.85,92.9,92.7,92.7,10100.0,72.7324,72.7716,72.6149,72.6149,10100.0
2015-01-20 10:40:00,92.7,92.7,92.53,92.63,18000.0,72.6149,72.6149,72.4818,72.5601,18000.0
2015-01-20 10:45:00,92.6,92.74,92.6,92.71,27300.0,72.5366,72.6463,72.5366,72.6228,27300.0
2015-01-20 10:50:00,92.71,92.76,92.66,92.74,12800.0,72.6228,72.6619,72.5836,72.6463,12800.0
2015-01-20 10:55:00,92.73,92.73,92.61,92.66,13700.0,72.6384,72.6384,72.5444,72.5836,13700.0
2015-01-20 11:00:00,92.65,92.67,92.52,92.67,16000.0,72.5758,72.5914,72.4739,72.5914,16000.0
2015-01-20 11:05:00,92.66,92.82,92.61,92.79,13600.0,72.5836,72.7089,72.5444,72.6854,13600.0
2015-01-20 11:10:00,92.77,92.8,92.73,92.8,7400.0,72.6698,72.6933,72.6384,72.6933,7400.0
2015-01-20 11:15:00,92.79,92.83,92.65,92.76,13200.0,72.6854,72.7168,72.5758,72.6619,13200.0
2015-01-20 11:20:00,92.78,92.88,92.78,92.83,14700.0,72.6776,72.7559,72.6776,72.7168,14700.0
2015-01-20 11:25:00,92.83,92.85,92.71,92.81,19500.0,72.7168,72.7324,72.6228,72.7011,19500.0
2015-01-20 11:30:00,92.78,92.87,92.72,92.78,13000.0,72.6776,72.7481,72.6306,72.6776,13000.0
2015-01-20 11:35:00,92.78,92.84,92.71,92.75,7000.0,72.6776,72.7246,72.6228,72.6541,7000.0
2015-01-20 11:40:00,92.75,92.75,92.62,92.7,12400.0,72.6541,72.6541,72.5523,72.6149,12400.0
2015-01-20 11:45:00,92.68,92.68,92.43,92.45,10000.0,72.5993,72.5993,72.4034,72.4191,10000.0
2015-01-20 11:50:00,92.47,92.51,92.38,92.51,12100.0,72.4348,72.4661,72.3643,72.4661,12100.0
2015-01-20 11:55:00,92.49,92.58,92.46,92.58,8400.0,72.4504,72.5209,72.4269,72.5209,8400.0
2015-01-20 12:00:00,92.6,92.68,92.6,92.61,6900.0,72.5366,72.5993,72.5366,72.5444,6900.0
2015-01-20 12:05:00,92.6,92.84,92.57,92.83,12600.0,72.5366,72.7246,72.5131,72.7168,12600.0
2015-01-20 12:10:00,92.84,92.88,92.8,92.84,13500.0,72.7246,72.7559,72.6933,72.7246,13500.0
2015-01-20 12:15:00,92.85,92.93,92.79,92.9,10100.0,72.7324,72.7951,72.6854,72.7716,10100.0
2015-01-20 12:20:00,92.91,92.94,92.88,92.88,10000.0,72.7794,72.8029,72.7559,72.7559,10000.0
2015-01-20 12:25:00,92.89,93.02,92.89,93.0,9700.0,72.7638,72.8656,72.7638,72.8499,9700.0
2015-01-20 12:30:00,93.01,93.04,92.95,92.95,7500.0,72.8578,72.8813,72.8108,72.8108,7500.0
2015-01-20 12:35:00,92.94,93.05,92.88,93.03,9300.0,72.8029,72.8891,72.7559,72.8734,9300.0
2015-01-20 12:40:00,93.03,93.07,93.01,93.01,11000.0,72.8734,72.9048,72.8578,72.8578,11000.0
2015-01-20 12:45:00,93.01,93.07,93.01,93.04,10000.0,72.8578,72.9048,72.8578,72.8813,10000.0
2015-01-20 12:50:00,93.06,93.08,92.95,92.95,5500.0,72.8969,72.9126,72.8108,72.8108,5500.0
2015-01-20 12:55:00,92.97,93.06,92.97,93.06,6600.0,72.8264,72.8969,72.8264,72.8969,6600.0
2015-01-20 13:00:00,93.05,93.05,93.01,93.01,5600.0,72.8891,72.8891,72.8578,72.8578,5600.0
2015-01-20 13:05:00,93.02,93.05,92.9,92.91,9700.0,72.8656,72.8891,72.7716,72.7794,9700.0
2015-01-20 13:10:00,92.89,93.0,92.89,92.97,35300.0,72.7638,72.8499,72.7638,72.8264,35300.0
2015-01-20 13:15:00,92.91,92.99,92.89,92.96,13000.0,72.7794,72.8421,72.7638,72.8186,13000.0
2015-01-20 13:20:00,93.01,93.15,93.01,93.07,7000.0,72.8578,72.9674,72.8578,72.9048,7000.0
2015-01-20 13:25:00,93.07,93.13,93.06,93.1,7400.0,72.9048,72.9518,72.8969,72.9283,7400.0
2015-01-20 13:30:00,93.1,93.21,93.1,93.13,10100.0,72.9283,73.0144,72.9283,72.9518,10100.0
2015-01-20 13:35:00,93.12,93.14,93.07,93.14,6000.0,72.9439,72.9596,72.9048,72.9596,6000.0
2015-01-20 13:40:00,93.14,93.14,93.06,93.1,12600.0,72.9596,72.9596,72.8969,72.9283,12600.0
2015-01-20 13:45:00,93.11,93.19,93.11,93.15,11000.0,72.9361,72.9988,72.9361,72.9674,11000.0
2015-01-20 13:50:00,93.16,93.16,93.08,93.12,11400.0,72.9753,72.9753,72.9126,72.9439,11400.0
2015-01-20 13:55:00,93.11,93.12,93.04,93.05,7700.0,72.9361,72.9439,72.8813,72.8891,7700.0
2015-01-20 14:00:00,93.06,93.23,93.05,93.23,11000.0,72.8969,73.0301,72.8891,73.0301,11000.0
2015-01-20 14:05:00,93.22,93.28,93.2,93.28,11300.0,73.0223,73.0693,73.0066,73.0693,11300.0
2015-01-20 14:10:00,93.28,93.28,93.24,93.26,6200.0,73.0693,73.0693,73.0379,73.0536,6200.0
2015-01-20 14:15:00,93.26,93.26,93.2,93.23,9900.0,73.0536,73.0536,73.0066,73.0301,9900.0
2015-01-20 14:20:00,93.24,93.27,93.14,93.17,36100.0,73.0379,73.0614,72.9596,72.9831,36100.0
2015-01-20 14:25:00,93.17,93.18,93.1,93.13,9400.0,72.9831,72.9909,72.9283,72.9518,9400.0
2015-01-20 14:30:00,93.13,93.36,93.13,93.36,17300.0,72.9518,73.1319,72.9518,73.1319,17300.0
2015-01-20 14:35:00,93.37,93.46,93.35,93.45,11100.0,73.1398,73.2103,73.1241,73.2024,11100.0
2015-01-20 14:40:00,93.46,93.6,93.45,93.57,14100.0,73.2103,73.3199,73.2024,73.2964,14100.0
2015-01-20 14:45:00,93.56,93.63,93.55,93.61,13000.0,73.2886,73.3434,73.2808,73.3278,13000.0
2015-01-20 14:50:00,93.61,93.63,93.57,93.58,11500.0,73.3278,73.3434,73.2964,73.3043,11500.0
2015-01-20 14:55:00,93.58,93.68,93.56,93.68,14800.0,73.3043,73.3826,73.2886,73.3826,14800.0
2015-01-20 15:00:00,93.69,93.7,93.54,93.58,12300.0,73.3904,73.3983,73.2729,73.3043,12300.0
2015-01-20 15:05:00,93.56,93.69,93.56,93.69,13200.0,73.2886,73.3904,73.2886,73.3904,13200.0
2015-01-20 15:10:00,93.68,93.68,93.61,93.65,13500.0,73.3826,73.3826,73.3278,73.3591,13500.0
2015-01-20 15:15:00,93.64,93.74,93.64,93.72,22800.0,73.3513,73.4296,73.3513,73.4139,22800.0
2015-01-20 15:20:00,93.72,93.74,93.63,93.68,16200.0,73.4139,73.4296,73.3434,73.3826,16200.0
2015-01-20 15:25:00,93.69,93.75,93.66,93.69,16900.0,73.3904,73.4374,73.3669,73.3904,16900.0
2015-01-20 15:30:00,93.68,93.68,93.53,93.55,27200.0,73.3826,73.3826,73.2651,73.2808,27200.0
2015-01-20 15:35:00,93.56,93.62,93.55,93.58,27300.0,73.2886,73.3356,73.2808,73.3043,27300.0
2015-01-20 15:40:00,93.58,93.7,93.58,93.66,36800.0,73.3043,73.3983,73.3043,73.3669,36800.0
2015-01-20 15:45:00,93.66,93.67,93.44,93.44,69800.0,73.3669,73.3748,73.1946,73.1946,69800.0
2015-01-20 15:50:00,93.45,93.47,93.31,93.33,88100.0,73.2024,73.2181,73.0928,73.1084,88100.0
2015-01-20 15:55:00,93.32,93.41,93.31,93.4,98900.0,73.1006,73.1711,73.0928,73.1633,98900.0
2015-01-21 09:30:00,93.09,93.26,92.96,93.01,18800.0,72.9204,73.0536,72.8186,72.8578,18800.0
2015-01-21 09:35:00,93.09,93.72,93.05,93.61,13400.0,72.9204,73.4139,72.8891,73.3278,13400.0
2015-01-21 09:40:00,93.66,93.93,93.51,93.59,8200.0,73.3669,73.5784,73.2494,73.3121,8200.0
2015-01-21 09:45:00,93.62,93.65,93.27,93.32,11100.0,73.3356,73.3591,73.0614,73.1006,11100.0
2015-01-21 09:50:00,93.39,93.51,93.33,93.38,8300.0,73.1554,73.2494,73.1084,73.1476,8300.0
2015-01-21 09:55:00,93.39,93.5,93.28,93.37,11800.0,73.1554,73.2416,73.0693,73.1398,11800.0
2015-01-21 10:00:00,93.38,93.52,93.36,93.41,11400.0,73.1476,73.2573,73.1319,73.1711,11400.0
2015-01-21 10:05:00,93.45,93.52,93.22,93.24,16000.0,73.2024,73.2573,73.0223,73.0379,16000.0
2015-01-21 10:10:00,93.24,93.36,93.1,93.27,25200.0,73.0379,73.1319,72.9283,73.0614,25200.0
2015-01-21 10:15:00,93.28,93.41,93.26,93.39,34700.0,73.0693,73.1711,73.0536,73.1554,34700.0
2015-01-21 10:20:00,93.4,93.41,93.27,93.35,16500.0,73.1633,73.1711,73.0614,73.1241,16500.0
2015-01-21 10:25:00,93.33,93.61,93.3,93.55,40700.0,73.1084,73.3278,73.0849,73.2808,40700.0
2015-01-21 10:30:00,93.55,93.64,93.5,93.54,17300.0,73.2808,73.3513,73.2416,73.2729,17300.0
2015-01-21 10:35:00,93.53,93.6,93.44,93.54,26100.0,73.2651,73.3199,73.1946,73.2729,26100.0
2015-01-21 10:40:00,93.53,93.65,93.53,93.62,13700.0,73.2651,73.3591,73.2651,73.3356,13700.0
2015-01-21 10:45:00,93.63,93.83,93.62,93.8,23400.0,73.3434,73.5001,73.3356,73.4766,23400.0
2015-01-21 10:50:00,93.84,94.0,93.77,94.0,17300.0,73.5079,73.6333,73.4531,73.6333,17300.0
2015-01-21 10:55:00,94.0,94.0,93.9,93.93,14500.0,73.6333,73.6333,73.5549,73.5784,14500.0
2015-01-21 11:00:00,93.92,94.0,93.9,93.91,27500.0,73.5706,73.6333,73.5549,73.5628,27500.0
2015-01-21 11:05:00,93.92,93.93,93.8,93.83,15200.0,73.5706,73.5784,73.4766,73.5001,15200.0
2015-01-21 11:10:00,93.87,93.96,93.82,93.93,11900.0,73.5314,73.6019,73.4923,73.5784,11900.0
2015-01-21 11:15:00,93.94,93.96,93.82,93.86,12800.0,73.5863,73.6019,73.4923,73.5236,12800.0
2015-01-21 11:20:00,93.86,93.86,93.78,93.85,27500.0,73.5236,73.5236,73.4609,73.5158,27500.0
2015-01-21 11:25:00,93.85,93.87,93.71,93.8,23500.0,73.5158,73.5314,73.4061,73.4766,23500.0
2015-01-21 11:30:00,93.82,93.84,93.77,93.77,17600.0,73.4923,73.5079,73.4531,73.4531,17600.0
2015-01-21 11:35:00,93.78,93.82,93.65,93.67,15400.0,73.4609,73.4923,73.3591,73.3748,15400.0
2015-01-21 11:40:00,93.68,93.73,93.62,93.67,10800.0,73.3826,73.4218,73.3356,73.3748,10800.0
2015-01-21 11:45:00,93.66,93.73,93.64,93.73,13000.0,73.3669,73.4218,73.3513,73.4218,13000.0
2015-01-21 11:50:00,93.76,93.85,93.75,93.78,9700.0,73.4453,73.5158,73.4374,73.4609,9700.0
2015-01-21 11:55:00,93.81,93.9,93.81,93.81,9700.0,73.4844,73.5549,73.4844,73.4844,9700.0
2015-01-21 12:00:00,93.81,93.88,93.79,93.85,14000.0,73.4844,73.5393,73.4688,73.5158,14000.0
2015-01-21 12:05:00,93.87,93.92,93.78,93.78,9300.0,73.5314,73.5706,73.4609,73.4609,9300.0
2015-01-21 12:10:00,93.79,93.85,93.79,93.85,7900.0,73.4688,73.5158,73.4688,73.5158,7900.0
2015-01-21 12:15:00,93.84,93.89,93.83,93.83,9100.0,73.5079,73.5471,73.5001,73.5001,9100.0
2015-01-21 12:20:00,93.87,93.93,93.87,93.89,7100.0,73.5314,73.5784,73.5314,73.5471,7100.0
2015-01-21 12:25:00,93.9,93.96,93.88,93.96,9600.0,73.5549,73.6019,73.5393,73.6019,9600.0
2015-01-21 12:30:00,93.98,94.0,93.82,93.84,14800.0,73.6176,73.6333,73.4923,73.5079,14800.0
2015-01-21 12:35:00,93.85,93.85,93.76,93.79,9800.0,73.5158,73.5158,73.4453,73.4688,9800.0
2015-01-21 12:40:00,93.77,93.83,93.77,93.81,7100.0,73.4531,73.5001,73.4531,73.4844,7100.0
2015-01-21 12:45:00,93.81,93.89,93.8,93.83,7500.0,73.4844,73.5471,73.4766,73.5001,7500.0
2015-01-21 12:50:00,93.8,93.87,93.58,93.64,15100.0,73.4766,73.5314,73.3043,73.3513,15100.0
2015-01-21 12:55:00,93.65,93.71,93.64,93.64,8900.0,73.3591,73.4061,73.3513,73.3513,8900.0
2015-01-21 13:00:00,93.64,93.68,93.58,93.67,15100.0,73.3513,73.3826,73.3043,73.3748,15100.0
2015-01-21 13:05:00,93.66,93.72,93.62,93.69,15200.0,73.3669,73.4139,73.3356,73.3904,15200.0
2015-01-21 13:10:00,93.67,93.7,93.62,93.64,7400.0,73.3748,73.3983,73.3356,73.3513,7400.0
2015-01-21 13:15:00,93.65,93.72,93.64,93.7,8400.0,73.3591,73.4139,73.3513,73.3983,8400.0
2015-01-21 13:20:00,93.7,93.72,93.64,93.66,7300.0,73.3983,73.4139,73.3513,73.3669,7300.0
2015-01-21 13:25:00,93.66,93.66,93.46,93.52,17200.0,73.3669,73.3669,73.2103,73.2573,17200.0
2015-01-21 13:30:00,93.53,93.53,93.41,93.43,18300.0,73.2651,73.2651,73.1711,73.1868,18300.0
2015-01-21 13:35:00,93.42,93.54,93.35,93.53,18600.0,73.1789,73.2729,73.1241,73.2651,18600.0
2015-01-21 13:40:00,93.54,93.54,93.44,93.52,10200.0,73.2729,73.2729,73.1946,73.2573,10200.0
2015-01-21 13:45:00,93.52,93.54,93.47,93.48,12600.0,73.2573,73.2729,73.2181,73.2259,12600.0
2015-01-21 13:50:00,93.49,93.5,93.44,93.45,17500.0,73.2338,73.2416,73.1946,73.2024,17500.0
2015-01-21 13:55:00,93.45,93.46,93.31,93.32,50400.0,73.2024,73.2103,73.0928,73.1006,50400.0
2015-01-21 14:00:00,93.33,93.37,93.26,93.37,13000.0,73.1084,73.1398,73.0536,73.1398,13000.0
2015-01-21 14:05:00,93.37,93.42,93.33,93.33,23700.0,73.1398,73.1789,73.1084,73.1084,23700.0
2015-01-21 14:10:00,93.32,93.44,93.26,93.44,12000.0,73.1006,73.1946,73.0536,73.1946,12000.0
2015-01-21 14:15:00,93.44,93.5,93.43,93.44,17600.0,73.1946,73.2416,73.1868,73.1946,17600.0
2015-01-21 14:20:00,93.45,93.56,93.45,93.51,9000.0,73.2024,73.2886,73.2024,73.2494,9000.0
2015-01-21 14:25:00,93.5,93.53,93.44,93.49,7800.0,73.2416,73.2651,73.1946,73.2338,7800.0
2015-01-21 14:30:00,93.49,93.53,93.46,93.46,7900.0,73.2338,73.2651,73.2103,73.2103,7900.0
2015-01-21 14:35:00,93.42,93.44,93.32,93.34,29100.0,73.1789,73.1946,73.1006,73.1163,29100.0
2015-01-21 14:40:00,93.34,93.44,93.34,93.43,17000.0,73.1163,73.1946,73.1163,73.1868,17000.0
2015-01-21 14:45:00,93.44,93.52,93.44,93.52,17600.0,73.1946,73.2573,73.1946,73.2573,17600.0
2015-01-21 14:50:00,93.53,93.54,93.45,93.45,37800.0,73.2651,73.2729,73.2024,73.2024,37800.0
2015-01-21 14:55:00,93.45,93.61,93.45,93.58,17900.0,73.2024,73.3278,73.2024,73.3043,17900.0
2015-01-21 15:00:00,93.58,93.61,93.53,93.59,17400.0,73.3043,73.3278,73.2651,73.3121,17400.0
2015-01-21 15:05:00,93.6,93.6,93.49,93.49,16800.0,73.3199,73.3199,73.2338,73.2338,16800.0
2015-01-21 15:10:00,93.49,93.57,93.41,93.56,22100.0,73.2338,73.2964,73.1711,73.2886,22100.0
2015-01-21 15:15:00,93.57,93.74,93.57,93.72,23600.0,73.2964,73.4296,73.2964,73.4139,23600.0
2015-01-21 15:20:00,93.71,93.72,93.64,93.7,17500.0,73.4061,73.4139,73.3513,73.3983,17500.0
2015-01-21 15:25:00,93.73,93.76,93.67,93.69,28300.0,73.4218,73.4453,73.3748,73.3904,28300.0
2015-01-21 15:30:00,93.7,93.8,93.68,93.8,25300.0,73.3983,73.4766,73.3826,73.4766,25300.0
2015-01-21 15:35:00,93.81,93.81,93.76,93.78,30100.0,73.4844,73.4844,73.4453,73.4609,30100.0
2015-01-21 15:40:00,93.8,93.8,93.7,93.72,38200.0,73.4766,73.4766,73.3983,73.4139,38200.0
2015-01-21 15:45:00,93.71,93.79,93.68,93.78,49800.0,73.4061,73.4688,73.3826,73.4609,49800.0
2015-01-21 15:50:00,93.78,93.81,93.74,93.78,32300.0,73.4609,73.4844,73.4296,73.4609,32300.0
2015-01-21 15:55:00,93.78,93.82,93.72,93.75,59700.0,73.4609,73.4923,73.4139,73.4374,59700.0
2015-01-22 09:30:00,94.43,94.45,94.01,94.15,24000.0,73.9701,73.9858,73.6411,73.7508,24000.0
2015-01-22 09:35:00,94.13,94.13,93.81,94.06,8400.0,73.7351,73.7351,73.4844,73.6803,8400.0
2015-01-22 09:40:00,94.05,94.06,93.77,93.98,11700.0,73.6724,73.6803,73.4531,73.6176,11700.0
2015-01-22 09:45:00,93.98,94.01,93.55,93.75,12500.0,73.6176,73.6411,73.2808,73.4374,12500.0
2015-01-22 09:50:00,93.7,93.89,93.7,93.8,18300.0,73.3983,73.5471,73.3983,73.4766,18300.0
2015-01-22 09:55:00,93.81,93.9,93.66,93.79,8000.0,73.4844,73.5549,73.3669,73.4688,8000.0
2015-01-22 10:00:00,93.79,94.04,93.79,93.84,15200.0,73.4688,73.6646,73.4688,73.5079,15200.0
2015-01-22 10:05:00,93.87,94.04,93.8,93.97,10400.0,73.5314,73.6646,73.4766,73.6098,10400.0
2015-01-22 10:10:00,93.97,94.03,93.88,94.02,9900.0,73.6098,73.6568,73.5393,73.6489,9900.0
2015-01-22 10:15:00,94.0,94.3,94.0,94.28,6200.0,73.6333,73.8683,73.6333,73.8526,6200.0
2015-01-22 10:20:00,94.29,94.41,94.29,94.34,16000.0,73.8604,73.9544,73.8604,73.8996,16000.0
2015-01-22 10:25:00,94.36,94.36,94.27,94.3,14700.0,73.9153,73.9153,73.8448,73.8683,14700.0
2015-01-22 10:30:00,94.31,94.34,94.25,94.28,6700.0,73.8761,73.8996,73.8291,73.8526,6700.0
2015-01-22 10:35:00,94.28,94.38,94.28,94.31,9500.0,73.8526,73.9309,73.8526,73.8761,9500.0
2015-01-22 10:40:00,94.32,94.43,94.32,94.42,10100.0,73.8839,73.9701,73.8839,73.9623,10100.0
2015-01-22 10:45:00,94.42,94.52,94.42,94.47,13400.0,73.9623,74.0406,73.9623,74.0014,13400.0
2015-01-22 10:50:00,94.48,94.53,94.41,94.48,29600.0,74.0093,74.0484,73.9544,74.0093,29600.0
2015-01-22 10:55:00,94.48,94.63,94.48,94.63,20900.0,74.0093,74.1268,74.0093,74.1268,20900.0
2015-01-22 11:00:00,94.62,94.66,94.49,94.54,13300.0,74.1189,74.1503,74.0171,74.0563,13300.0
2015-01-22 11:05:00,94.51,94.52,94.41,94.42,10300.0,74.0328,74.0406,73.9544,73.9623,10300.0
2015-01-22 11:10:00,94.42,94.42,94.3,94.33,11800.0,73.9623,73.9623,73.8683,73.8918,11800.0
2015-01-22 11:15:00,94.34,94.41,94.29,94.4,38900.0,73.8996,73.9544,73.8604,73.9466,38900.0
2015-01-22 11:20:00,94.4,94.61,94.4,94.58,28500.0,73.9466,74.1111,73.9466,74.0876,28500.0
2015-01-22 11:25:00,94.58,94.64,94.58,94.62,26400.0,74.0876,74.1346,74.0876,74.1189,26400.0
2015-01-22 11:30:00,94.62,94.66,94.48,94.53,11100.0,74.1189,74.1503,74.0093,74.0484,11100.0
2015-01-22 11:35:00,94.53,94.54,94.4,94.43,11800.0,74.0484,74.0563,73.9466,73.9701,11800.0
2015-01-22 11:40:00,94.45,94.52,94.43,94.45,5200.0,73.9858,74.0406,73.9701,73.9858,5200.0
2015-01-22 11:45:00,94.47,94.48,94.4,94.43,7400.0,74.0014,74.0093,73.9466,73.9701,7400.0
2015-01-22 11:50:00,94.43,94.43,94.27,94.28,6400.0,73.9701,73.9701,73.8448,73.8526,6400.0
2015-01-22 11:55:00,94.28,94.36,94.28,94.36,10800.0,73.8526,73.9153,73.8526,73.9153,10800.0
2015-01-22 12:00:00,94.36,94.37,94.26,94.26,13500.0,73.9153,73.9231,73.8369,73.8369,13500.0
2015-01-22 12:05:00,94.26,94.29,94.18,94.22,14200.0,73.8369,73.8604,73.7743,73.8056,14200.0
2015-01-22 12:10:00,94.22,94.34,94.18,94.32,8400.0,73.8056,73.8996,73.7743,73.8839,8400.0
2015-01-22 12:15:00,94.31,94.31,94.22,94.22,8200.0,73.8761,73.8761,73.8056,73.8056,8200.0
2015-01-22 12:20:00,94.22,94.3,94.22,94.27,14700.0,73.8056,73.8683,73.8056,73.8448,14700.0
2015-01-22 12:25:00,94.27,94.29,94.19,94.19,23300.0,73.8448,73.8604,73.7821,73.7821,23300.0
2015-01-22 12:30:00,94.2,94.26,94.12,94.16,14700.0,73.7899,73.8369,73.7273,73.7586,14700.0
2015-01-22 12:35:00,94.18,94.19,94.11,94.11,6900.0,73.7743,73.7821,73.7194,73.7194,6900.0
2015-01-22 12:40:00,94.12,94.17,94.08,94.17,7300.0,73.7273,73.7664,73.6959,73.7664,7300.0
2015-01-22 12:45:00,94.16,94.2,94.09,94.16,7600.0,73.7586,73.7899,73.7038,73.7586,7600.0
2015-01-22 12:50:00,94.16,94.16,93.97,94.0,10500.0,73.7586,73.7586,73.6098,73.6333,10500.0
2015-01-22 12:55:00,94.01,94.04,93.98,94.03,8500.0,73.6411,73.6646,73.6176,73.6568,8500.0
2015-01-22 13:00:00,94.04,94.23,94.03,94.23,7600.0,73.6646,73.8134,73.6568,73.8134,7600.0
2015-01-22 13:05:00,94.21,94.22,94.18,94.21,6000.0,73.7978,73.8056,73.7743,73.7978,6000.0
2015-01-22 13:10:00,94.19,94.25,94.19,94.23,6800.0,73.7821,73.8291,73.7821,73.8134,6800.0
2015-01-22 13:15:00,94.22,94.22,94.1,94.1,7900.0,73.8056,73.8056,73.7116,73.7116,7900.0
2015-01-22 13:20:00,94.09,94.16,94.06,94.15,5200.0,73.7038,73.7586,73.6803,73.7508,5200.0
2015-01-22 13:25:00,94.15,94.18,94.11,94.12,7900.0,73.7508,73.7743,73.7194,73.7273,7900.0
2015-01-22 13:30:00,94.14,94.26,94.14,94.25,4600.0,73.7429,73.8369,73.7429,73.8291,4600.0
2015-01-22 13:35:00,94.26,94.26,94.2,94.26,9700.0,73.8369,73.8369,73.7899,73.8369,9700.0
2015-01-22 13:40:00,94.25,94.34,94.23,94.34,10600.0,73.8291,73.8996,73.8134,73.8996,10600.0
2015-01-22 13:45:00,94.35,94.36,94.3,94.36,6600.0,73.9074,73.9153,73.8683,73.9153,6600.0
2015-01-22 13:50:00,94.36,94.36,94.32,94.33,10600.0,73.9153,73.9153,73.8839,73.8918,10600.0
2015-01-22 13:55:00,94.34,94.34,94.27,94.28,11200.0,73.8996,73.8996,73.8448,73.8526,11200.0
2015-01-22 14:00:00,94.29,94.32,94.28,94.31,20300.0,73.8604,73.8839,73.8526,73.8761,20300.0
2015-01-22 14:05:00,94.3,94.3,94.21,94.27,9800.0,73.8683,73.8683,73.7978,73.8448,9800.0
2015-01-22 14:10:00,94.27,94.3,94.26,94.29,11000.0,73.8448,73.8683,73.8369,73.8604,11000.0
2015-01-22 14:15:00,94.29,94.32,94.26,94.29,24000.0,73.8604,73.8839,73.8369,73.8604,24000.0
2015-01-22 14:20:00,94.3,94.3,94.23,94.24,9700.0,73.8683,73.8683,73.8134,73.8213,9700.0
2015-01-22 14:25:00,94.25,94.3,94.24,94.29,49100.0,73.8291,73.8683,73.8213,73.8604,49100.0
2015-01-22 14:30:00,94.29,94.5,94.28,94.49,31000.0,73.8604,74.0249,73.8526,74.0171,31000.0
2015-01-22 14:35:00,94.49,94.53,94.46,94.53,63100.0,74.0171,74.0484,73.9936,74.0484,63100.0
2015-01-22 14:40:00,94.54,94.55,94.48,94.55,14100.0,74.0563,74.0641,74.0093,74.0641,14100.0
2015-01-22 14:45:00,94.56,94.68,94.56,94.62,24100.0,74.0719,74.1659,74.0719,74.1189,24100.0
2015-01-22 14:50:00,94.64,94.76,94.64,94.76,14500.0,74.1346,74.2286,74.1346,74.2286,14500.0
2015-01-22 14:55:00,94.75,94.85,94.74,94.83,26600.0,74.2208,74.2991,74.2129,74.2834,26600.0
2015-01-22 15:00:00,94.83,94.94,94.8,94.83,33800.0,74.2834,74.3696,74.2599,74.2834,33800.0
2015-01-22 15:05:00,94.83,94.87,94.83,94.86,16700.0,74.2834,74.3148,74.2834,74.3069,16700.0
2015-01-22 15:10:00,94.86,94.91,94.79,94.84,26000.0,74.3069,74.3461,74.2521,74.2913,26000.0
2015-01-22 15:15:00,94.85,94.87,94.81,94.85,32000.0,74.2991,74.3148,74.2678,74.2991,32000.0
2015-01-22 15:20:00,94.84,94.89,94.8,94.81,25600.0,74.2913,74.3304,74.2599,74.2678,25600.0
2015-01-22 15:25:00,94.81,94.84,94.66,94.69,54200.0,74.2678,74.2913,74.1503,74.1738,54200.0
2015-01-22 15:30:00,94.69,94.73,94.68,94.7,46000.0,74.1738,74.2051,74.1659,74.1816,46000.0
2015-01-22 15:35:00,94.71,94.71,94.64,94.66,58600.0,74.1894,74.1894,74.1346,74.1503,58600.0
2015-01-22 15:40:00,94.67,94.67,94.58,94.66,51500.0,74.1581,74.1581,74.0876,74.1503,51500.0
2015-01-22 15:45:00,94.67,94.69,94.61,94.63,64600.0,74.1581,74.1738,74.1111,74.1268,64600.0
2015-01-22 15:50:00,94.62,94.62,94.54,94.56,66800.0,74.1189,74.1189,74.0563,74.0719,66800.0
2015-01-22 15:55:00,94.55,94.63,94.48,94.63,124000.0,74.0641,74.1268,74.0093,74.1268,124000.0
2015-01-23 09:30:00,94.63,94.74,94.47,94.68,25800.0,74.1268,74.2129,74.0014,74.1659,25800.0
2015-01-23 09:35:00,94.59,94.63,94.37,94.46,20200.0,74.0954,74.1268,73.9231,73.9936,20200.0
2015-01-23 09:40:00,94.48,94.5,94.19,94.2,14200.0,74.0093,74.0249,73.7821,73.7899,14200.0
2015-01-23 09:45:00,94.2,94.34,94.14,94.18,10600.0,73.7899,73.8996,73.7429,73.7743,10600.0
2015-01-23 09:50:00,94.13,94.18,94.09,94.13,11300.0,73.7351,73.7743,73.7038,73.7351,11300.0
2015-01-23 09:55:00,94.14,94.24,94.06,94.18,16500.0,73.7429,73.8213,73.6803,73.7743,16500.0
2015-01-23 10:00:00,94.17,94.4,94.17,94.27,8700.0,73.7664,73.9466,73.7664,73.8448,8700.0
2015-01-23 10:05:00,94.25,94.34,94.2,94.22,13100.0,73.8291,73.8996,73.7899,73.8056,13100.0
2015-01-23 10:10:00,94.22,94.23,94.15,94.18,15800.0,73.8056,73.8134,73.7508,73.7743,15800.0
2015-01-23 10:15:00,94.18,94.19,94.02,94.14,22000.0,73.7743,73.7821,73.6489,73.7429,22000.0
2015-01-23 10:20:00,94.15,94.25,94.11,94.17,16200.0,73.7508,73.8291,73.7194,73.7664,16200.0
2015-01-23 10:25:00,94.17,94.22,94.12,94.19,18100.0,73.7664,73.8056,73.7273,73.7821,18100.0
2015-01-23 10:30:00,94.2,94.24,94.13,94.19,17400.0,73.7899,73.8213,73.7351,73.7821,17400.0
2015-01-23 10:35:00,94.17,94.18,94.05,94.06,13500.0,73.7664,73.7743,73.6724,73.6803,13500.0
2015-01-23 10:40:00,94.06,94.08,93.99,93.99,14200.0,73.6803,73.6959,73.6254,73.6254,14200.0
2015-01-23 10:45:00,93.99,94.01,93.9,93.98,15300.0,73.6254,73.6411,73.5549,73.6176,15300.0
2015-01-23 10:50:00,93.97,94.29,93.96,94.24,17000.0,73.6098,73.8604,73.6019,73.8213,17000.0
2015-01-23 10:55:00,94.25,94.44,94.24,94.35,18400.0,73.8291,73.9779,73.8213,73.9074,18400.0
2015-01-23 11:00:00,94.35,94.4,94.35,94.37,17600.0,73.9074,73.9466,73.9074,73.9231,17600.0
2015-01-23 11:05:00,94.38,94.38,94.28,94.28,10300.0,73.9309,73.9309,73.8526,73.8526,10300.0
2015-01-23 11:10:00,94.29,94.29,94.16,94.18,14700.0,73.8604,73.8604,73.7586,73.7743,14700.0
2015-01-23 11:15:00,94.18,94.26,94.13,94.26,22200.0,73.7743,73.8369,73.7351,73.8369,22200.0
2015-01-23 11:20:00,94.26,94.34,94.2,94.31,15000.0,73.8369,73.8996,73.7899,73.8761,15000.0
2015-01-23 11:25:00,94.3,94.36,94.29,94.31,14300.0,73.8683,73.9153,73.8604,73.8761,14300.0
2015-01-23 11:30:00,94.32,94.32,94.25,94.26,10000.0,73.8839,73.8839,73.8291,73.8369,10000.0
2015-01-23 11:35:00,94.26,94.3,94.24,94.25,11400.0,73.8369,73.8683,73.8213,73.8291,11400.0
2015-01-23 11:40:00,94.26,94.26,94.17,94.2,11100.0,73.8369,73.8369,73.7664,73.7899,11100.0
2015-01-23 11:45:00,94.23,94.29,94.22,94.25,6700.0,73.8134,73.8604,73.8056,73.8291,6700.0
2015-01-23 11:50:00,94.23,94.25,94.14,94.15,9100.0,73.8134,73.8291,73.7429,73.7508,9100.0
2015-01-23 11:55:00,94.16,94.16,94.04,94.07,9600.0,73.7586,73.7586,73.6646,73.6881,9600.0
2015-01-23 12:00:00,94.07,94.1,94.04,94.05,7300.0,73.6881,73.7116,73.6646,73.6724,7300.0
2015-01-23 12:05:00,94.05,94.11,94.04,94.09,9900.0,73.6724,73.7194,73.6646,73.7038,9900.0
2015-01-23 12:10:00,94.09,94.26,94.09,94.26,8800.0,73.7038,73.8369,73.7038,73.8369,8800.0
2015-01-23 12:15:00,94.25,94.25,94.08,94.09,9700.0,73.8291,73.8291,73.6959,73.7038,9700.0
2015-01-23 12:20:00,94.09,94.14,94.06,94.14,6500.0,73.7038,73.7429,73.6803,73.7429,6500.0
2015-01-23 12:25:00,94.14,94.17,94.13,94.15,12600.0,73.7429,73.7664,73.7351,73.7508,12600.0
2015-01-23 12:30:00,94.15,94.29,94.14,94.27,15200.0,73.7508,73.8604,73.7429,73.8448,15200.0
2015-01-23 12:35:00,94.28,94.43,94.27,94.38,6600.0,73.8526,73.9701,73.8448,73.9309,6600.0
2015-01-23 12:40:00,94.39,94.39,94.34,94.34,3300.0,73.9388,73.9388,73.8996,73.8996,3300.0
2015-01-23 12:45:00,94.35,94.39,94.33,94.33,6600.0,73.9074,73.9388,73.8918,73.8918,6600.0
2015-01-23 12:50:00,94.37,94.42,94.36,94.39,4200.0,73.9231,73.9623,73.9153,73.9388,4200.0
2015-01-23 12:55:00,94.36,94.36,94.26,94.28,9000.0,73.9153,73.9153,73.8369,73.8526,9000.0
2015-01-23 13:00:00,94.28,94.3,94.18,94.24,8700.0,73.8526,73.8683,73.7743,73.8213,8700.0
2015-01-23 13:05:00,94.24,94.34,94.23,94.34,4600.0,73.8213,73.8996,73.8134,73.8996,4600.0
2015-01-23 13:10:00,94.36,94.37,94.3,94.3,5600.0,73.9153,73.9231,73.8683,73.8683,5600.0
2015-01-23 13:15:00,94.31,94.31,94.11,94.15,13100.0,73.8761,73.8761,73.7194,73.7508,13100.0
2015-01-23 13:20:00,94.16,94.24,94.15,94.22,18200.0,73.7586,73.8213,73.7508,73.8056,18200.0
2015-01-23 13:25:00,94.24,94.31,94.24,94.29,9900.0,73.8213,73.8761,73.8213,73.8604,9900.0
2015-01-23 13:30:00,94.31,94.33,94.27,94.29,5400.0,73.8761,73.8918,73.8448,73.8604,5400.0
2015-01-23 13:35:00,94.29,94.35,94.28,94.35,8900.0,73.8604,73.9074,73.8526,73.9074,8900.0
2015-01-23 13:40:00,94.35,94.43,94.34,94.42,6000.0,73.9074,73.9701,73.8996,73.9623,6000.0
2015-01-23 13:45:00,94.4,94.41,94.37,94.4,8600.0,73.9466,73.9544,73.9231,73.9466,8600.0
2015-01-23 13:50:00,94.41,94.44,94.38,94.39,8900.0,73.9544,73.9779,73.9309,73.9388,8900.0
2015-01-23 13:55:00,94.39,94.39,94.28,94.29,10500.0,73.9388,73.9388,73.8526,73.8604,10500.0
2015-01-23 14:00:00,94.29,94.3,94.26,94.29,13000.0,73.8604,73.8683,73.8369,73.8604,13000.0
2015-01-23 14:05:00,94.28,94.28,94.2,94.2,10600.0,73.8526,73.8526,73.7899,73.7899,10600.0
2015-01-23 14:10:00,94.2,94.2,94.15,94.16,15500.0,73.7899,73.7899,73.7508,73.7586,15500.0
2015-01-23 14:15:00,94.16,94.21,94.14,94.17,9400.0,73.7586,73.7978,73.7429,73.7664,9400.0
2015-01-23 14:20:00,94.18,94.22,94.17,94.18,7400.0,73.7743,73.8056,73.7664,73.7743,7400.0
2015-01-23 14:25:00,94.18,94.22,94.16,94.16,12800.0,73.7743,73.8056,73.7586,73.7586,12800.0
2015-01-23 14:30:00,94.16,94.19,94.1,94.14,16200.0,73.7586,73.7821,73.7116,73.7429,16200.0
2015-01-23 14:35:00,94.14,94.15,94.05,94.06,10900.0,73.7429,73.7508,73.6724,73.6803,10900.0
2015-01-23 14:40:00,94.08,94.12,94.05,94.05,8900.0,73.6959,73.7273,73.6724,73.6724,8900.0
2015-01-23 14:45:00,94.05,94.07,93.99,94.02,10500.0,73.6724,73.6881,73.6254,73.6489,10500.0
2015-01-23 14:50:00,94.03,94.04,93.99,94.0,9000.0,73.6568,73.6646,73.6254,73.6333,9000.0
2015-01-23 14:55:00,94.0,94.01,93.91,93.91,11800.0,73.6333,73.6411,73.5628,73.5628,11800.0
2015-01-23 15:00:00,93.92,93.94,93.88,93.91,15600.0,73.5706,73.5863,73.5393,73.5628,15600.0
2015-01-23 15:05:00,93.91,93.92,93.8,93.91,37900.0,73.5628,73.5706,73.4766,73.5628,37900.0
2015-01-23 15:10:00,93.91,93.95,93.88,93.88,12600.0,73.5628,73.5941,73.5393,73.5393,12600.0
2015-01-23 15:15:00,93.88,93.92,93.79,93.88,29100.0,73.5393,73.5706,73.4688,73.5393,29100.0
2015-01-23 15:20:00,93.89,93.89,93.81,93.89,15100.0,73.5471,73.5471,73.4844,73.5471,15100.0
2015-01-23 15:25:00,93.9,93.9,93.87,93.89,19600.0,73.5549,73.5549,73.5314,73.5471,19600.0
2015-01-23 15:30:00,93.89,93.89,93.68,93.76,32500.0,73.5471,73.5471,73.3826,73.4453,32500.0
2015-01-23 15:35:00,93.76,93.77,93.69,93.69,31600.0,73.4453,73.4531,73.3904,73.3904,31600.0
2015-01-23 15:40:00,93.68,93.74,93.66,93.71,29100.0,73.3826,73.4296,73.3669,73.4061,29100.0
2015-01-23 15:45:00,93.71,93.72,93.59,93.65,44700.0,73.4061,73.4139,73.3121,73.3591,44700.0
2015-01-23 15:50:00,93.65,93.66,93.56,93.62,52400.0,73.3591,73.3669,73.2886,73.3356,52400.0
2015-01-23 15:55:00,93.61,93.62,93.55,93.57,86600.0,73.3278,73.3356,73.2808,73.2964,86600.0
2015-01-26 09:30:00,93.55,93.57,93.12,93.35,32000.0,73.2808,73.2964,72.9439,73.1241,32000.0
2015-01-26 09:35:00,93.34,93.38,93.08,93.14,22400.0,73.1163,73.1476,72.9126,72.9596,22400.0
2015-01-26 09:40:00,93.13,93.26,93.04,93.06,17300.0,72.9518,73.0536,72.8813,72.8969,17300.0
2015-01-26 09:45:00,93.02,93.1,92.89,93.1,24600.0,72.8656,72.9283,72.7638,72.9283,24600.0
2015-01-26 09:50:00,93.07,93.36,93.06,93.35,13300.0,72.9048,73.1319,72.8969,73.1241,13300.0
2015-01-26 09:55:00,93.35,93.37,93.25,93.32,21800.0,73.1241,73.1398,73.0458,73.1006,21800.0
2015-01-26 10:00:00,93.32,93.45,93.29,93.42,17000.0,73.1006,73.2024,73.0771,73.1789,17000.0
2015-01-26 10:05:00,93.43,93.6,93.4,93.5,16200.0,73.1868,73.3199,73.1633,73.2416,16200.0
2015-01-26 10:10:00,93.53,93.53,93.33,93.33,17700.0,73.2651,73.2651,73.1084,73.1084,17700.0
2015-01-26 10:15:00,93.33,93.4,93.28,93.36,52100.0,73.1084,73.1633,73.0693,73.1319,52100.0
2015-01-26 10:20:00,93.37,93.42,93.34,93.38,35200.0,73.1398,73.1789,73.1163,73.1476,35200.0
2015-01-26 10:25:00,93.38,93.52,93.38,93.47,26400.0,73.1476,73.2573,73.1476,73.2181,26400.0
2015-01-26 10:30:00,93.48,93.51,93.41,93.49,32200.0,73.2259,73.2494,73.1711,73.2338,32200.0
2015-01-26 10:35:00,93.5,93.62,93.49,93.62,32300.0,73.2416,73.3356,73.2338,73.3356,32300.0
2015-01-26 10:40:00,93.6,93.76,93.59,93.73,23200.0,73.3199,73.4453,73.3121,73.4218,23200.0
2015-01-26 10:45:00,93.71,93.72,93.59,93.6,21000.0,73.4061,73.4139,73.3121,73.3199,21000.0
2015-01-26 10:50:00,93.66,93.71,93.6,93.6,14500.0,73.3669,73.4061,73.3199,73.3199,14500.0
2015-01-26 10:55:00,93.6,93.6,93.49,93.52,15800.0,73.3199,73.3199,73.2338,73.2573,15800.0
2015-01-26 11:00:00,93.51,93.52,93.47,93.51,21400.0,73.2494,73.2573,73.2181,73.2494,21400.0
2015-01-26 11:05:00,93.53,93.64,93.53,93.58,19800.0,73.2651,73.3513,73.2651,73.3043,19800.0
2015-01-26 11:10:00,93.56,93.56,93.5,93.53,14900.0,73.2886,73.2886,73.2416,73.2651,14900.0
2015-01-26 11:15:00,93.53,93.57,93.5,93.56,21200.0,73.2651,73.2964,73.2416,73.2886,21200.0
2015-01-26 11:20:00,93.55,93.67,93.55,93.63,19300.0,73.2808,73.3748,73.2808,73.3434,19300.0
2015-01-26 11:25:00,93.62,93.62,93.49,93.56,16100.0,73.3356,73.3356,73.2338,73.2886,16100.0
2015-01-26 11:30:00,93.56,93.64,93.52,93.52,26300.0,73.2886,73.3513,73.2573,73.2573,26300.0
2015-01-26 11:35:00,93.52,93.55,93.49,93.5,10500.0,73.2573,73.2808,73.2338,73.2416,10500.0
2015-01-26 11:40:00,93.5,93.55,93.5,93.55,6700.0,73.2416,73.2808,73.2416,73.2808,6700.0
2015-01-26 11:45:00,93.55,93.62,93.54,93.61,20600.0,73.2808,73.3356,73.2729,73.3278,20600.0
2015-01-26 11:50:00,93.63,93.75,93.61,93.75,13500.0,73.3434,73.4374,73.3278,73.4374,13500.0
2015-01-26 11:55:00,93.75,93.76,93.66,93.66,7500.0,73.4374,73.4453,73.3669,73.3669,7500.0
2015-01-26 12:00:00,93.66,93.68,93.52,93.55,37500.0,73.3669,73.3826,73.2573,73.2808,37500.0
2015-01-26 12:05:00,93.55,93.69,93.55,93.69,6500.0,73.2808,73.3904,73.2808,73.3904,6500.0
2015-01-26 12:10:00,93.68,93.76,93.68,93.7,18100.0,73.3826,73.4453,73.3826,73.3983,18100.0
2015-01-26 12:15:00,93.71,93.73,93.69,93.71,6200.0,73.4061,73.4218,73.3904,73.4061,6200.0
2015-01-26 12:20:00,93.71,93.71,93.58,93.59,21300.0,73.4061,73.4061,73.3043,73.3121,21300.0
2015-01-26 12:25:00,93.58,93.6,93.5,93.51,23300.0,73.3043,73.3199,73.2416,73.2494,23300.0
2015-01-26 12:30:00,93.52,93.53,93.46,93.47,13500.0,73.2573,73.2651,73.2103,73.2181,13500.0
2015-01-26 12:35:00,93.44,93.46,93.38,93.45,11500.0,73.1946,73.2103,73.1476,73.2024,11500.0
2015-01-26 12:40:00,93.44,93.47,93.42,93.46,5800.0,73.1946,73.2181,73.1789,73.2103,5800.0
2015-01-26 12:45:00,93.46,93.53,93.42,93.52,38100.0,73.2103,73.2651,73.1789,73.2573,38100.0
2015-01-26 12:50:00,93.52,93.57,93.5,93.57,15600.0,73.2573,73.2964,73.2416,73.2964,15600.0
2015-01-26 12:55:00,93.57,93.58,93.53,93.56,8500.0,73.2964,73.3043,73.2651,73.2886,8500.0
2015-01-26 13:00:00,93.56,93.59,93.5,93.59,15200.0,73.2886,73.3121,73.2416,73.3121,15200.0
2015-01-26 13:05:00,93.6,93.66,93.6,93.65,50200.0,73.3199,73.3669,73.3199,73.3591,50200.0
2015-01-26 13:10:00,93.65,93.69,93.65,93.66,5200.0,73.3591,73.3904,73.3591,73.3669,5200.0
2015-01-26 13:15:00,93.68,93.72,93.68,93.69,7000.0,73.3826,73.4139,73.3826,73.3904,7000.0
2015-01-26 13:20:00,93.7,93.71,93.66,93.69,8800.0,73.3983,73.4061,73.3669,73.3904,8800.0
2015-01-26 13:25:00,93.69,93.71,93.66,93.67,7400.0,73.3904,73.4061,73.3669,73.3748,7400.0
2015-01-26 13:30:00,93.67,93.73,93.67,93.71,10000.0,73.3748,73.4218,73.3748,73.4061,10000.0
2015-01-26 13:35:00,93.71,93.73,93.63,93.65,15800.0,73.4061,73.4218,73.3434,73.3591,15800.0
2015-01-26 13:40:00,93.65,93.68,93.63,93.68,15800.0,73.3591,73.3826,73.3434,73.3826,15800.0
2015-01-26 13:45:00,93.68,93.81,93.67,93.8,17400.0,73.3826,73.4844,73.3748,73.4766,17400.0
2015-01-26 13:50:00,93.8,93.85,93.8,93.81,12500.0,73.4766,73.5158,73.4766,73.4844,12500.0
2015-01-26 13:55:00,93.8,93.82,93.77,93.77,14500.0,73.4766,73.4923,73.4531,73.4531,14500.0
2015-01-26 14:00:00,93.78,93.81,93.75,93.8,16900.0,73.4609,73.4844,73.4374,73.4766,16900.0
2015-01-26 14:05:00,93.81,93.84,93.78,93.84,19900.0,73.4844,73.5079,73.4609,73.5079,19900.0
2015-01-26 14:10:00,93.82,93.82,93.7,93.71,25100.0,73.4923,73.4923,73.3983,73.4061,25100.0
2015-01-26 14:15:00,93.72,93.73,93.67,93.68,18400.0,73.4139,73.4218,73.3748,73.3826,18400.0
2015-01-26 14:20:00,93.68,93.68,93.63,93.63,35200.0,73.3826,73.3826,73.3434,73.3434,35200.0
2015-01-26 14:25:00,93.62,93.65,93.59,93.64,24900.0,73.3356,73.3591,73.3121,73.3513,24900.0
2015-01-26 14:30:00,93.65,93.65,93.59,93.62,25900.0,73.3591,73.3591,73.3121,73.3356,25900.0
2015-01-26 14:35:00,93.62,93.62,93.6,93.62,6500.0,73.3356,73.3356,73.3199,73.3356,6500.0
2015-01-26 14:40:00,93.62,93.75,93.61,93.64,19700.0,73.3356,73.4374,73.3278,73.3513,19700.0
2015-01-26 14:45:00,93.64,93.64,93.53,93.56,11700.0,73.3513,73.3513,73.2651,73.2886,11700.0
2015-01-26 14:50:00,93.56,93.57,93.54,93.57,13600.0,73.2886,73.2964,73.2729,73.2964,13600.0
2015-01-26 14:55:00,93.57,93.59,93.56,93.58,17200.0,73.2964,73.3121,73.2886,73.3043,17200.0
2015-01-26 15:00:00,93.58,93.59,93.54,93.56,48300.0,73.3043,73.3121,73.2729,73.2886,48300.0
2015-01-26 15:05:00,93.56,93.73,93.55,93.73,21400.0,73.2886,73.4218,73.2808,73.4218,21400.0
2015-01-26 15:10:00,93.73,93.79,93.7,93.74,26200.0,73.4218,73.4688,73.3983,73.4296,26200.0
2015-01-26 15:15:00,93.73,93.73,93.6,93.67,24100.0,73.4218,73.4218,73.3199,73.3748,24100.0
2015-01-26 15:20:00,93.68,93.77,93.67,93.76,20200.0,73.3826,73.4531,73.3748,73.4453,20200.0
2015-01-26 15:25:00,93.76,93.85,93.76,93.83,44900.0,73.4453,73.5158,73.4453,73.5001,44900.0
2015-01-26 15:30:00,93.83,93.88,93.77,93.78,42500.0,73.5001,73.5393,73.4531,73.4609,42500.0
2015-01-26 15:35:00,93.78,93.98,93.78,93.97,60400.0,73.4609,73.6176,73.4609,73.6098,60400.0
2015-01-26 15:40:00,93.98,93.98,93.78,93.84,76800.0,73.6176,73.6176,73.4609,73.5079,76800.0
2015-01-26 15:45:00,93.83,93.89,93.72,93.75,48600.0,73.5001,73.5471,73.4139,73.4374,48600.0
2015-01-26 15:50:00,93.75,93.79,93.73,93.74,104400.0,73.4374,73.4688,73.4218,73.4296,104400.0
2015-01-26 15:55:00,93.75,93.8,93.71,93.73,124300.0,73.4374,73.4766,73.4061,73.4218,124300.0
2015-01-27 09:30:00,93.37,93.37,92.7,93.14,50700.0,73.1398,73.1398,72.6149,72.9596,50700.0
2015-01-27 09:35:00,93.23,93.31,92.69,93.1,32100.0,73.0301,73.0928,72.6071,72.9283,32100.0
2015-01-27 09:40:00,93.11,93.27,93.04,93.09,67800.0,72.9361,73.0614,72.8813,72.9204,67800.0
2015-01-27 09:45:00,93.08,93.38,93.05,93.09,68600.0,72.9126,73.1476,72.8891,72.9204,68600.0
2015-01-27 09:50:00,93.1,93.17,92.39,92.49,45400.0,72.9283,72.9831,72.3721,72.4504,45400.0
2015-01-27 09:55:00,92.43,92.55,92.12,92.55,18100.0,72.4034,72.4974,72.1606,72.4974,18100.0
2015-01-27 10:00:00,92.56,92.76,92.44,92.63,26700.0,72.5053,72.6619,72.4113,72.5601,26700.0
2015-01-27 10:05:00,92.61,92.69,92.58,92.67,129900.0,72.5444,72.6071,72.5209,72.5914,129900.0
2015-01-27 10:10:00,92.71,93.0,92.7,92.99,21800.0,72.6228,72.8499,72.6149,72.8421,21800.0
2015-01-27 10:15:00,92.99,93.08,92.92,92.99,16100.0,72.8421,72.9126,72.7873,72.8421,16100.0
2015-01-27 10:20:00,93.02,93.11,92.94,93.0,13300.0,72.8656,72.9361,72.8029,72.8499,13300.0
2015-01-27 10:25:00,92.97,93.12,92.95,93.05,17700.0,72.8264,72.9439,72.8108,72.8891,17700.0
2015-01-27 10:30:00,93.05,93.12,92.92,92.97,36500.0,72.8891,72.9439,72.7873,72.8264,36500.0
2015-01-27 10:35:00,92.96,92.96,92.88,92.94,16900.0,72.8186,72.8186,72.7559,72.8029,16900.0
2015-01-27 10:40:00,92.91,92.92,92.52,92.54,27100.0,72.7794,72.7873,72.4739,72.4896,27100.0
2015-01-27 10:45:00,92.52,92.75,92.49,92.7,20400.0,72.4739,72.6541,72.4504,72.6149,20400.0
2015-01-27 10:50:00,92.73,92.93,92.7,92.92,18700.0,72.6384,72.7951,72.6149,72.7873,18700.0
2015-01-27 10:55:00,92.92,92.94,92.84,92.84,27000.0,72.7873,72.8029,72.7246,72.7246,27000.0
2015-01-27 11:00:00,92.84,92.88,92.75,92.82,19100.0,72.7246,72.7559,72.6541,72.7089,19100.0
2015-01-27 11:05:00,92.82,92.89,92.81,92.86,15700.0,72.7089,72.7638,72.7011,72.7403,15700.0
2015-01-27 11:10:00,92.88,93.09,92.84,93.08,48600.0,72.7559,72.9204,72.7246,72.9126,48600.0
2015-01-27 11:15:00,93.07,93.21,93.06,93.17,26500.0,72.9048,73.0144,72.8969,72.9831,26500.0
2015-01-27 11:20:00,93.19,93.29,93.18,93.25,116800.0,72.9988,73.0771,72.9909,73.0458,116800.0
2015-01-27 11:25:00,93.25,93.44,93.18,93.4,34200.0,73.0458,73.1946,72.9909,73.1633,34200.0
2015-01-27 11:30:00,93.42,93.44,93.25,93.3,17300.0,73.1789,73.1946,73.0458,73.0849,17300.0
2015-01-27 11:35:00,93.29,93.31,93.22,93.22,25400.0,73.0771,73.0928,73.0223,73.0223,25400.0
2015-01-27 11:40:00,93.22,93.31,93.22,93.31,12100.0,73.0223,73.0928,73.0223,73.0928,12100.0
2015-01-27 11:45:00,93.32,93.53,93.32,93.51,17600.0,73.1006,73.2651,73.1006,73.2494,17600.0
2015-01-27 11:50:00,93.52,93.56,93.42,93.43,23100.0,73.2573,73.2886,73.1789,73.1868,23100.0
2015-01-27 11:55:00,93.42,93.44,93.26,93.26,11800.0,73.1789,73.1946,73.0536,73.0536,11800.0
2015-01-27 12:00:00,93.28,93.3,93.18,93.2,18800.0,73.0693,73.0849,72.9909,73.0066,18800.0
2015-01-27 12:05:00,93.19,93.2,93.1,93.17,34000.0,72.9988,73.0066,72.9283,72.9831,34000.0
2015-01-27 12:10:00,93.17,93.37,93.17,93.33,21300.0,72.9831,73.1398,72.9831,73.1084,21300.0
2015-01-27 12:15:00,93.33,93.49,93.28,93.47,17600.0,73.1084,73.2338,73.0693,73.2181,17600.0
2015-01-27 12:20:00,93.47,93.56,93.47,93.51,20400.0,73.2181,73.2886,73.2181,73.2494,20400.0
2015-01-27 12:25:00,93.51,93.59,93.5,93.56,22800.0,73.2494,73.3121,73.2416,73.2886,22800.0
2015-01-27 12:30:00,93.54,93.73,93.53,93.73,25100.0,73.2729,73.4218,73.2651,73.4218,25100.0
2015-01-27 12:35:00,93.73,93.77,93.62,93.72,14600.0,73.4218,73.4531,73.3356,73.4139,14600.0
2015-01-27 12:40:00,93.72,93.74,93.6,93.6,30300.0,73.4139,73.4296,73.3199,73.3199,30300.0
2015-01-27 12:45:00,93.6,93.6,93.29,93.35,40700.0,73.3199,73.3199,73.0771,73.1241,40700.0
2015-01-27 12:50:00,93.34,93.34,93.12,93.22,37500.0,73.1163,73.1163,72.9439,73.0223,37500.0
2015-01-27 12:55:00,93.25,93.39,93.1,93.39,52500.0,73.0458,73.1554,72.9283,73.1554,52500.0
2015-01-27 13:00:00,93.4,93.46,93.27,93.34,23900.0,73.1633,73.2103,73.0614,73.1163,23900.0
2015-01-27 13:05:00,93.35,93.52,93.33,93.51,12900.0,73.1241,73.2573,73.1084,73.2494,12900.0
2015-01-27 13:10:00,93.51,93.67,93.45,93.66,44700.0,73.2494,73.3748,73.2024,73.3669,44700.0
2015-01-27 13:15:00,93.7,94.04,93.7,94.01,25000.0,73.3983,73.6646,73.3983,73.6411,25000.0
2015-01-27 13:20:00,94.01,94.11,94.01,94.04,14200.0,73.6411,73.7194,73.6411,73.6646,14200.0
2015-01-27 13:25:00,94.04,94.14,94.02,94.11,11000.0,73.6646,73.7429,73.6489,73.7194,11000.0
2015-01-27 13:30:00,94.09,94.16,94.07,94.08,13200.0,73.7038,73.7586,73.6881,73.6959,13200.0
2015-01-27 13:35:00,94.08,94.08,94.02,94.03,12300.0,73.6959,73.6959,73.6489,73.6568,12300.0
2015-01-27 13:40:00,94.02,94.02,93.73,93.75,10700.0,73.6489,73.6489,73.4218,73.4374,10700.0
2015-01-27 13:45:00,93.72,93.75,93.68,93.73,13900.0,73.4139,73.4374,73.3826,73.4218,13900.0
2015-01-27 13:50:00,93.73,93.82,93.73,93.8,15700.0,73.4218,73.4923,73.4218,73.4766,15700.0
2015-01-27 13:55:00,93.81,93.96,93.81,93.95,11200.0,73.4844,73.6019,73.4844,73.5941,11200.0
2015-01-27 14:00:00,93.95,94.03,93.89,93.9,20300.0,73.5941,73.6568,73.5471,73.5549,20300.0
2015-01-27 14:05:00,93.88,93.95,93.84,93.85,16100.0,73.5393,73.5941,73.5079,73.5158,16100.0
2015-01-27 14:10:00,93.84,93.93,93.8,93.89,20200.0,73.5079,73.5784,73.4766,73.5471,20200.0
2015-01-27 14:15:00,93.89,93.92,93.82,93.87,29700.0,73.5471,73.5706,73.4923,73.5314,29700.0
2015-01-27 14:20:00,93.87,93.94,93.87,93.9,26700.0,73.5314,73.5863,73.5314,73.5549,26700.0
2015-01-27 14:25:00,93.92,93.92,93.88,93.89,40000.0,73.5706,73.5706,73.5393,73.5471,40000.0
2015-01-27 14:30:00,93.9,93.91,93.82,93.89,16600.0,73.5549,73.5628,73.4923,73.5471,16600.0
2015-01-27 14:35:00,93.89,93.96,93.87,93.89,43100.0,73.5471,73.6019,73.5314,73.5471,43100.0
2015-01-27 14:40:00,93.89,93.93,93.88,93.89,15100.0,73.5471,73.5784,73.5393,73.5471,15100.0
2015-01-27 14:45:00,93.89,93.9,93.82,93.89,43100.0,73.5471,73.5549,73.4923,73.5471,43100.0
2015-01-27 14:50:00,93.89,93.89,93.69,93.69,15800.0,73.5471,73.5471,73.3904,73.3904,15800.0
2015-01-27 14:55:00,93.69,93.7,93.61,93.69,18100.0,73.3904,73.3983,73.3278,73.3904,18100.0
2015-01-27 15:00:00,93.7,93.88,93.7,93.83,28000.0,73.3983,73.5393,73.3983,73.5001,28000.0
2015-01-27 15:05:00,93.88,93.88,93.71,93.81,19800.0,73.5393,73.5393,73.4061,73.4844,19800.0
2015-01-27 15:10:00,93.81,93.86,93.79,93.79,22500.0,73.4844,73.5236,73.4688,73.4688,22500.0
2015-01-27 15:15:00,93.79,93.79,93.72,93.78,24400.0,73.4688,73.4688,73.4139,73.4609,24400.0
2015-01-27 15:20:00,93.78,93.78,93.61,93.65,22700.0,73.4609,73.4609,73.3278,73.3591,22700.0
2015-01-27 15:25:00,93.66,93.66,93.52,93.53,22200.0,73.3669,73.3669,73.2573,73.2651,22200.0
2015-01-27 15:30:00,93.5,93.73,93.5,93.73,26800.0,73.2416,73.4218,73.2416,73.4218,26800.0
2015-01-27 15:35:00,93.75,93.75,93.62,93.67,36000.0,73.4374,73.4374,73.3356,73.3748,36000.0
2015-01-27 15:40:00,93.65,93.7,93.62,93.65,44600.0,73.3591,73.3983,73.3356,73.3591,44600.0
2015-01-27 15:45:00,93.64,93.7,93.57,93.59,42500.0,73.3513,73.3983,73.2964,73.3121,42500.0
2015-01-27 15:50:00,93.59,93.59,93.29,93.35,77000.0,73.3121,73.3121,73.0771,73.1241,77000.0
2015-01-27 15:55:00,93.35,93.54,93.35,93.48,98200.0,73.1241,73.2729,73.1241,73.2259,98200.0
2015-01-28 09:30:00,93.85,93.87,93.46,93.5,33300.0,73.5158,73.5314,73.2103,73.2416,33300.0
2015-01-28 09:35:00,93.51,93.51,93.18,93.27,15900.0,73.2494,73.2494,72.9909,73.0614,15900.0
2015-01-28 09:40:00,93.27,93.28,93.11,93.19,22900.0,73.0614,73.0693,72.9361,72.9988,22900.0
2015-01-28 09:45:00,93.17,93.29,93.03,93.26,24700.0,72.9831,73.0771,72.8734,73.0536,24700.0
2015-01-28 09:50:00,93.3,93.78,93.28,93.78,33700.0,73.0849,73.4609,73.0693,73.4609,33700.0
2015-01-28 09:55:00,93.81,93.81,93.57,93.62,13200.0,73.4844,73.4844,73.2964,73.3356,13200.0
2015-01-28 10:00:00,93.61,93.71,93.48,93.5,22900.0,73.3278,73.4061,73.2259,73.2416,22900.0
2015-01-28 10:05:00,93.51,93.64,93.41,93.42,15500.0,73.2494,73.3513,73.1711,73.1789,15500.0
2015-01-28 10:10:00,93.42,93.44,93.25,93.25,20600.0,73.1789,73.1946,73.0458,73.0458,20600.0
2015-01-28 10:15:00,93.23,93.33,93.04,93.12,21400.0,73.0301,73.1084,72.8813,72.9439,21400.0
2015-01-28 10:20:00,93.12,93.24,93.07,93.24,35800.0,72.9439,73.0379,72.9048,73.0379,35800.0
2015-01-28 10:25:00,93.23,93.32,93.22,93.26,15900.0,73.0301,73.1006,73.0223,73.0536,15900.0
2015-01-28 10:30:00,93.26,93.39,93.14,93.16,19000.0,73.0536,73.1554,72.9596,72.9753,19000.0
2015-01-28 10:35:00,93.15,93.21,93.11,93.17,16200.0,72.9674,73.0144,72.9361,72.9831,16200.0
2015-01-28 10:40:00,93.18,93.21,93.09,93.1,17900.0,72.9909,73.0144,72.9204,72.9283,17900.0
2015-01-28 10:45:00,93.09,93.13,92.99,93.07,24000.0,72.9204,72.9518,72.8421,72.9048,24000.0
2015-01-28 10:50:00,93.08,93.13,92.89,93.01,23100.0,72.9126,72.9518,72.7638,72.8578,23100.0
2015-01-28 10:55:00,93.01,93.01,92.71,92.83,22300.0,72.8578,72.8578,72.6228,72.7168,22300.0
2015-01-28 11:00:00,92.82,93.0,92.8,92.99,15300.0,72.7089,72.8499,72.6933,72.8421,15300.0
2015-01-28 11:05:00,92.98,93.1,92.98,93.07,12300.0,72.8343,72.9283,72.8343,72.9048,12300.0
2015-01-28 11:10:00,93.06,93.08,92.92,92.92,31700.0,72.8969,72.9126,72.7873,72.7873,31700.0
2015-01-28 11:15:00,92.9,92.92,92.74,92.8,17300.0,72.7716,72.7873,72.6463,72.6933,17300.0
2015-01-28 11:20:00,92.81,92.81,92.57,92.78,20200.0,72.7011,72.7011,72.5131,72.6776,20200.0
2015-01-28 11:25:00,92.76,92.86,92.71,92.83,16500.0,72.6619,72.7403,72.6228,72.7168,16500.0
2015-01-28 11:30:00,92.84,92.96,92.8,92.92,11400.0,72.7246,72.8186,72.6933,72.7873,11400.0
2015-01-28 11:35:00,92.93,93.08,92.93,93.03,18300.0,72.7951,72.9126,72.7951,72.8734,18300.0
2015-01-28 11:40:00,93.02,93.15,93.0,93.13,31300.0,72.8656,72.9674,72.8499,72.9518,31300.0
2015-01-28 11:45:00,93.13,93.26,93.11,93.22,12600.0,72.9518,73.0536,72.9361,73.0223,12600.0
2015-01-28 11:50:00,93.19,93.22,93.11,93.16,15900.0,72.9988,73.0223,72.9361,72.9753,15900.0
2015-01-28 11:55:00,93.17,93.23,93.12,93.22,16000.0,72.9831,73.0301,72.9439,73.0223,16000.0
2015-01-28 12:00:00,93.22,93.4,93.22,93.38,17000.0,73.0223,73.1633,73.0223,73.1476,17000.0
2015-01-28 12:05:00,93.39,93.45,93.36,93.43,17200.0,73.1554,73.2024,73.1319,73.1868,17200.0
2015-01-28 12:10:00,93.41,93.41,93.33,93.36,152900.0,73.1711,73.1711,73.1084,73.1319,152900.0
2015-01-28 12:15:00,93.36,93.64,93.36,93.6,80700.0,73.1319,73.3513,73.1319,73.3199,80700.0
2015-01-28 12:20:00,93.6,93.63,93.55,93.61,11500.0,73.3199,73.3434,73.2808,73.3278,11500.0
2015-01-28 12:25:00,93.62,93.74,93.58,93.68,13100.0,73.3356,73.4296,73.3043,73.3826,13100.0
2015-01-28 12:30:00,93.69,93.74,93.66,93.66,20600.0,73.3904,73.4296,73.3669,73.3669,20600.0
2015-01-28 12:35:00,93.66,93.66,93.59,93.63,16300.0,73.3669,73.3669,73.3121,73.3434,16300.0
2015-01-28 12:40:00,93.64,93.67,93.57,93.64,14900.0,73.3513,73.3748,73.2964,73.3513,14900.0
2015-01-28 12:45:00,93.65,93.73,93.64,93.72,9200.0,73.3591,73.4218,73.3513,73.4139,9200.0
2015-01-28 12:50:00,93.73,93.79,93.63,93.64,12100.0,73.4218,73.4688,73.3434,73.3513,12100.0
2015-01-28 12:55:00,93.64,93.74,93.62,93.63,14300.0,73.3513,73.4296,73.3356,73.3434,14300.0
2015-01-28 13:00:00,93.62,93.63,93.54,93.55,12500.0,73.3356,73.3434,73.2729,73.2808,12500.0
2015-01-28 13:05:00,93.54,93.58,93.52,93.56,8900.0,73.2729,73.3043,73.2573,73.2886,8900.0
2015-01-28 13:10:00,93.56,93.58,93.48,93.49,10100.0,73.2886,73.3043,73.2259,73.2338,10100.0
2015-01-28 13:15:00,93.49,93.54,93.46,93.48,11300.0,73.2338,73.2729,73.2103,73.2259,11300.0
2015-01-28 13:20:00,93.48,93.56,93.48,93.56,8200.0,73.2259,73.2886,73.2259,73.2886,8200.0
2015-01-28 13:25:00,93.57,93.6,93.5,93.53,12700.0,73.2964,73.3199,73.2416,73.2651,12700.0
2015-01-28 13:30:00,93.53,93.65,93.53,93.63,13300.0,73.2651,73.3591,73.2651,73.3434,13300.0
2015-01-28 13:35:00,93.62,93.62,93.55,93.58,8400.0,73.3356,73.3356,73.2808,73.3043,8400.0
2015-01-28 13:40:00,93.58,93.59,93.48,93.58,40300.0,73.3043,73.3121,73.2259,73.3043,40300.0
2015-01-28 13:45:00,93.57,93.69,93.57,93.67,15700.0,73.2964,73.3904,73.2964,73.3748,15700.0
2015-01-28 13:50:00,93.67,93.7,93.63,93.64,16200.0,73.3748,73.3983,73.3434,73.3513,16200.0
2015-01-28 13:55:00,93.64,93.64,93.43,93.45,20500.0,73.3513,73.3513,73.1868,73.2024,20500.0
2015-01-28 14:00:00,93.46,93.88,93.46,93.82,80900.0,73.2103,73.5393,73.2103,73.4923,80900.0
2015-01-28 14:05:00,93.81,93.81,93.42,93.42,31600.0,73.4844,73.4844,73.1789,73.1789,31600.0
2015-01-28 14:10:00,93.42,93.61,93.35,93.59,41700.0,73.1789,73.3278,73.1241,73.3121,41700.0
2015-01-28 14:15:00,93.59,93.59,93.44,93.52,30400.0,73.3121,73.3121,73.1946,73.2573,30400.0
2015-01-28 14:20:00,93.52,93.58,93.37,93.46,30900.0,73.2573,73.3043,73.1398,73.2103,30900.0
2015-01-28 14:25:00,93.48,93.48,93.24,93.36,48400.0,73.2259,73.2259,73.0379,73.1319,48400.0
2015-01-28 14:30:00,93.36,93.36,93.03,93.11,42800.0,73.1319,73.1319,72.8734,72.9361,42800.0
2015-01-28 14:35:00,93.07,93.38,93.02,93.21,28800.0,72.9048,73.1476,72.8656,73.0144,28800.0
2015-01-28 14:40:00,93.2,93.52,93.19,93.41,95800.0,73.0066,73.2573,72.9988,73.1711,95800.0
2015-01-28 14:45:00,93.41,93.46,93.29,93.31,121400.0,73.1711,73.2103,73.0771,73.0928,121400.0
2015-01-28 14:50:00,93.3,93.41,93.28,93.34,28400.0,73.0849,73.1711,73.0693,73.1163,28400.0
2015-01-28 14:55:00,93.35,93.4,93.23,93.32,33200.0,73.1241,73.1633,73.0301,73.1006,33200.0
2015-01-28 15:00:00,93.34,93.44,93.26,93.26,33500.0,73.1163,73.1946,73.0536,73.0536,33500.0
2015-01-28 15:05:00,93.25,93.31,93.08,93.12,39300.0,73.0458,73.0928,72.9126,72.9439,39300.0
2015-01-28 15:10:00,93.12,93.21,93.05,93.07,58500.0,72.9439,73.0144,72.8891,72.9048,58500.0
2015-01-28 15:15:00,93.07,93.07,92.81,92.86,34600.0,72.9048,72.9048,72.7011,72.7403,34600.0
2015-01-28 15:20:00,92.86,92.99,92.85,92.91,33400.0,72.7403,72.8421,72.7324,72.7794,33400.0
2015-01-28 15:25:00,92.91,92.91,92.71,92.83,24600.0,72.7794,72.7794,72.6228,72.7168,24600.0
2015-01-28 15:30:00,92.83,92.84,92.58,92.59,34300.0,72.7168,72.7246,72.5209,72.5288,34300.0
2015-01-28 15:35:00,92.57,92.57,92.36,92.36,39600.0,72.5131,72.5131,72.3486,72.3486,39600.0
2015-01-28 15:40:00,92.35,92.39,92.15,92.24,56600.0,72.3408,72.3721,72.1841,72.2546,56600.0
2015-01-28 15:45:00,92.21,92.31,92.06,92.25,58100.0,72.2311,72.3094,72.1136,72.2624,58100.0
2015-01-28 15:50:00,92.24,92.31,92.13,92.18,76300.0,72.2546,72.3094,72.1684,72.2076,76300.0
2015-01-28 15:55:00,92.17,92.24,92.09,92.12,128200.0,72.1998,72.2546,72.1371,72.1606,128200.0
2015-01-29 09:30:00,92.13,92.49,92.13,92.45,42000.0,72.1684,72.4504,72.1684,72.4191,42000.0
2015-01-29 09:35:00,92.4,92.8,92.4,92.42,41600.0,72.3799,72.6933,72.3799,72.3956,41600.0
2015-01-29 09:40:00,92.39,92.42,92.03,92.17,17600.0,72.3721,72.3956,72.0901,72.1998,17600.0
2015-01-29 09:45:00,92.12,92.15,91.68,91.79,28000.0,72.1606,72.1841,71.8159,71.9021,28000.0
2015-01-29 09:50:00,91.82,92.12,91.74,92.12,12700.0,71.9256,72.1606,71.8629,72.1606,12700.0
2015-01-29 09:55:00,92.12,92.32,92.06,92.31,18300.0,72.1606,72.3173,72.1136,72.3094,18300.0
2015-01-29 10:00:00,92.3,92.34,92.08,92.27,18300.0,72.3016,72.3329,72.1293,72.2781,18300.0
2015-01-29 10:05:00,92.27,92.4,92.16,92.24,17200.0,72.2781,72.3799,72.1919,72.2546,17200.0
2015-01-29 10:10:00,92.22,92.37,92.16,92.28,19700.0,72.2389,72.3564,72.1919,72.2859,19700.0
2015-01-29 10:15:00,92.28,92.5,92.18,92.44,17300.0,72.2859,72.4583,72.2076,72.4113,17300.0
2015-01-29 10:20:00,92.44,92.51,92.15,92.15,36100.0,72.4113,72.4661,72.1841,72.1841,36100.0
2015-01-29 10:25:00,92.18,92.51,92.18,92.49,19900.0,72.2076,72.4661,72.2076,72.4504,19900.0
2015-01-29 10:30:00,92.5,92.66,92.42,92.51,34700.0,72.4583,72.5836,72.3956,72.4661,34700.0
2015-01-29 10:35:00,92.46,92.52,92.26,92.36,18700.0,72.4269,72.4739,72.2703,72.3486,18700.0
2015-01-29 10:40:00,92.36,92.37,92.04,92.08,24700.0,72.3486,72.3564,72.0979,72.1293,24700.0
2015-01-29 10:45:00,92.06,92.24,91.93,92.24,11400.0,72.1136,72.2546,72.0118,72.2546,11400.0
2015-01-29 10:50:00,92.26,92.33,92.17,92.27,14500.0,72.2703,72.3251,72.1998,72.2781,14500.0
2015-01-29 10:55:00,92.3,92.48,92.26,92.47,19200.0,72.3016,72.4426,72.2703,72.4348,19200.0
2015-01-29 11:00:00,92.47,92.51,92.2,92.25,18200.0,72.4348,72.4661,72.2233,72.2624,18200.0
2015-01-29 11:05:00,92.27,92.45,92.22,92.45,17600.0,72.2781,72.4191,72.2389,72.4191,17600.0
2015-01-29 11:10:00,92.45,92.52,92.37,92.38,13300.0,72.4191,72.4739,72.3564,72.3643,13300.0
2015-01-29 11:15:00,92.36,92.58,92.28,92.35,29200.0,72.3486,72.5209,72.2859,72.3408,29200.0
2015-01-29 11:20:00,92.34,92.59,92.34,92.56,19600.0,72.3329,72.5288,72.3329,72.5053,19600.0
2015-01-29 11:25:00,92.53,92.53,92.36,92.45,151900.0,72.4818,72.4818,72.3486,72.4191,151900.0
2015-01-29 11:30:00,92.46,92.76,92.45,92.74,37800.0,72.4269,72.6619,72.4191,72.6463,37800.0
2015-01-29 11:35:00,92.65,92.83,92.59,92.76,27900.0,72.5758,72.7168,72.5288,72.6619,27900.0
2015-01-29 11:40:00,92.76,92.78,92.71,92.73,19400.0,72.6619,72.6776,72.6228,72.6384,19400.0
2015-01-29 11:45:00,92.73,92.75,92.64,92.75,31100.0,72.6384,72.6541,72.5679,72.6541,31100.0
2015-01-29 11:50:00,92.77,93.06,92.76,92.93,26500.0,72.6698,72.8969,72.6619,72.7951,26500.0
2015-01-29 11:55:00,92.93,92.97,92.84,92.85,16900.0,72.7951,72.8264,72.7246,72.7324,16900.0
2015-01-29 12:00:00,92.84,93.09,92.82,93.04,196300.0,72.7246,72.9204,72.7089,72.8813,196300.0
2015-01-29 12:05:00,93.04,93.14,92.97,93.03,19300.0,72.8813,72.9596,72.8264,72.8734,19300.0
2015-01-29 12:10:00,93.03,93.2,93.02,93.17,53600.0,72.8734,73.0066,72.8656,72.9831,53600.0
2015-01-29 12:15:00,93.16,93.21,93.12,93.16,32900.0,72.9753,73.0144,72.9439,72.9753,32900.0
2015-01-29 12:20:00,93.17,93.17,92.97,92.99,36300.0,72.9831,72.9831,72.8264,72.8421,36300.0
2015-01-29 12:25:00,93.0,93.05,92.91,93.04,16700.0,72.8499,72.8891,72.7794,72.8813,16700.0
2015-01-29 12:30:00,93.04,93.04,92.9,92.9,10600.0,72.8813,72.8813,72.7716,72.7716,10600.0
2015-01-29 12:35:00,92.92,92.99,92.8,92.86,13700.0,72.7873,72.8421,72.6933,72.7403,13700.0
2015-01-29 12:40:00,92.85,92.85,92.65,92.65,14700.0,72.7324,72.7324,72.5758,72.5758,14700.0
2015-01-29 12:45:00,92.63,92.79,92.6,92.74,13700.0,72.5601,72.6854,72.5366,72.6463,13700.0
2015-01-29 12:50:00,92.72,92.74,92.56,92.71,10300.0,72.6306,72.6463,72.5053,72.6228,10300.0
2015-01-29 12:55:00,92.72,92.75,92.57,92.7,11800.0,72.6306,72.6541,72.5131,72.6149,11800.0
2015-01-29 13:00:00,92.71,92.71,92.57,92.61,13700.0,72.6228,72.6228,72.5131,72.5444,13700.0
2015-01-29 13:05:00,92.56,92.59,92.49,92.57,16300.0,72.5053,72.5288,72.4504,72.5131,16300.0
2015-01-29 13:10:00,92.58,92.83,92.58,92.74,28100.0,72.5209,72.7168,72.5209,72.6463,28100.0
2015-01-29 13:15:00,92.74,92.89,92.74,92.77,11100.0,72.6463,72.7638,72.6463,72.6698,11100.0
2015-01-29 13:20:00,92.77,92.97,92.75,92.9,23500.0,72.6698,72.8264,72.6541,72.7716,23500.0
2015-01-29 13:25:00,92.92,93.05,92.89,93.01,19300.0,72.7873,72.8891,72.7638,72.8578,19300.0
2015-01-29 13:30:00,93.03,93.06,92.97,93.0,21800.0,72.8734,72.8969,72.8264,72.8499,21800.0
2015-01-29 13:35:00,93.0,93.25,92.98,93.25,36000.0,72.8499,73.0458,72.8343,73.0458,36000.0
2015-01-29 13:40:00,93.26,93.34,93.2,93.3,17000.0,73.0536,73.1163,73.0066,73.0849,17000.0
2015-01-29 13:45:00,93.28,93.35,93.21,93.33,15700.0,73.0693,73.1241,73.0144,73.1084,15700.0
2015-01-29 13:50:00,93.33,93.4,93.32,93.35,17900.0,73.1084,73.1633,73.1006,73.1241,17900.0
2015-01-29 13:55:00,93.34,93.39,93.26,93.26,26900.0,73.1163,73.1554,73.0536,73.0536,26900.0
2015-01-29 14:00:00,93.26,93.33,93.25,93.32,24500.0,73.0536,73.1084,73.0458,73.1006,24500.0
2015-01-29 14:05:00,93.32,93.42,93.31,93.31,29900.0,73.1006,73.1789,73.0928,73.0928,29900.0
2015-01-29 14:10:00,93.31,93.35,93.27,93.35,32000.0,73.0928,73.1241,73.0614,73.1241,32000.0
2015-01-29 14:15:00,93.34,93.37,93.25,93.25,34300.0,73.1163,73.1398,73.0458,73.0458,34300.0
2015-01-29 14:20:00,93.26,93.36,93.25,93.36,30200.0,73.0536,73.1319,73.0458,73.1319,30200.0
2015-01-29 14:25:00,93.36,93.54,93.36,93.54,33000.0,73.1319,73.2729,73.1319,73.2729,33000.0
2015-01-29 14:30:00,93.53,93.58,93.46,93.49,162100.0,73.2651,73.3043,73.2103,73.2338,162100.0
2015-01-29 14:35:00,93.48,93.51,93.37,93.49,178100.0,73.2259,73.2494,73.1398,73.2338,178100.0
2015-01-29 14:40:00,93.49,93.5,93.33,93.36,43400.0,73.2338,73.2416,73.1084,73.1319,43400.0
2015-01-29 14:45:00,93.37,93.37,93.19,93.23,38600.0,73.1398,73.1398,72.9988,73.0301,38600.0
2015-01-29 14:50:00,93.23,93.42,93.19,93.42,19200.0,73.0301,73.1789,72.9988,73.1789,19200.0
2015-01-29 14:55:00,93.39,93.5,93.34,93.47,22300.0,73.1554,73.2416,73.1163,73.2181,22300.0
2015-01-29 15:00:00,93.45,93.51,93.38,93.39,26600.0,73.2024,73.2494,73.1476,73.1554,26600.0
2015-01-29 15:05:00,93.39,93.57,93.39,93.57,28400.0,73.1554,73.2964,73.1554,73.2964,28400.0
2015-01-29 15:10:00,93.57,93.57,93.42,93.52,22300.0,73.2964,73.2964,73.1789,73.2573,22300.0
2015-01-29 15:15:00,93.52,93.78,93.44,93.76,38600.0,73.2573,73.4609,73.1946,73.4453,38600.0
2015-01-29 15:20:00,93.76,93.77,93.63,93.75,34300.0,73.4453,73.4531,73.3434,73.4374,34300.0
2015-01-29 15:25:00,93.75,93.82,93.65,93.69,28000.0,73.4374,73.4923,73.3591,73.3904,28000.0
2015-01-29 15:30:00,93.7,93.87,93.7,93.85,58300.0,73.3983,73.5314,73.3983,73.5158,58300.0
2015-01-29 15:35:00,93.84,94.0,93.81,93.98,43900.0,73.5079,73.6333,73.4844,73.6176,43900.0
2015-01-29 15:40:00,93.98,94.06,93.83,93.84,67200.0,73.6176,73.6803,73.5001,73.5079,67200.0
2015-01-29 15:45:00,93.84,93.89,93.77,93.83,54600.0,73.5079,73.5471,73.4531,73.5001,54600.0
2015-01-29 15:50:00,93.83,93.86,93.7,93.75,73400.0,73.5001,73.5236,73.3983,73.4374,73400.0
2015-01-29 15:55:00,93.76,93.82,93.69,93.76,121100.0,73.4453,73.4923,73.3904,73.4453,121100.0
2015-01-30 09:30:00,92.98,93.5,92.86,93.5,35800.0,72.8343,73.2416,72.7403,73.2416,35800.0
2015-01-30 09:35:00,93.43,93.5,93.17,93.42,23400.0,73.1868,73.2416,72.9831,73.1789,23400.0
2015-01-30 09:40:00,93.46,93.75,93.46,93.64,13500.0,73.2103,73.4374,73.2103,73.3513,13500.0
2015-01-30 09:45:00,93.66,93.77,93.5,93.52,14000.0,73.3669,73.4531,73.2416,73.2573,14000.0
2015-01-30 09:50:00,93.55,93.6,93.42,93.5,12300.0,73.2808,73.3199,73.1789,73.2416,12300.0
2015-01-30 09:55:00,93.47,93.55,93.2,93.25,21600.0,73.2181,73.2808,73.0066,73.0458,21600.0
2015-01-30 10:00:00,93.26,93.51,93.22,93.49,20100.0,73.0536,73.2494,73.0223,73.2338,20100.0
2015-01-30 10:05:00,93.51,93.54,93.3,93.33,24700.0,73.2494,73.2729,73.0849,73.1084,24700.0
2015-01-30 10:10:00,93.31,93.36,93.24,93.34,27000.0,73.0928,73.1319,73.0379,73.1163,27000.0
2015-01-30 10:15:00,93.35,93.42,93.2,93.2,29000.0,73.1241,73.1789,73.0066,73.0066,29000.0
2015-01-30 10:20:00,93.2,93.27,93.12,93.13,21600.0,73.0066,73.0614,72.9439,72.9518,21600.0
2015-01-30 10:25:00,93.12,93.24,93.11,93.22,35400.0,72.9439,73.0379,72.9361,73.0223,35400.0
2015-01-30 10:30:00,93.22,93.22,93.08,93.14,29400.0,73.0223,73.0223,72.9126,72.9596,29400.0
2015-01-30 10:35:00,93.12,93.27,93.06,93.23,26300.0,72.9439,73.0614,72.8969,73.0301,26300.0
2015-01-30 10:40:00,93.25,93.57,93.24,93.4,16100.0,73.0458,73.2964,73.0379,73.1633,16100.0
2015-01-30 10:45:00,93.44,93.59,93.44,93.55,19300.0,73.1946,73.3121,73.1946,73.2808,19300.0
2015-01-30 10:50:00,93.54,93.54,93.34,93.34,23000.0,73.2729,73.2729,73.1163,73.1163,23000.0
2015-01-30 10:55:00,93.34,93.51,93.26,93.49,48000.0,73.1163,73.2494,73.0536,73.2338,48000.0
2015-01-30 11:00:00,93.51,93.59,93.43,93.56,19100.0,73.2494,73.3121,73.1868,73.2886,19100.0
2015-01-30 11:05:00,93.56,93.56,93.34,93.42,14200.0,73.2886,73.2886,73.1163,73.1789,14200.0
2015-01-30 11:10:00,93.41,93.44,93.22,93.3,38400.0,73.1711,73.1946,73.0223,73.0849,38400.0
2015-01-30 11:15:00,93.28,93.32,93.19,93.3,32200.0,73.0693,73.1006,72.9988,73.0849,32200.0
2015-01-30 11:20:00,93.3,93.38,93.27,93.28,24300.0,73.0849,73.1476,73.0614,73.0693,24300.0
2015-01-30 11:25:00,93.27,93.57,93.26,93.52,31100.0,73.0614,73.2964,73.0536,73.2573,31100.0
2015-01-30 11:30:00,93.47,93.58,93.42,93.48,26600.0,73.2181,73.3043,73.1789,73.2259,26600.0
2015-01-30 11:35:00,93.49,93.52,93.38,93.44,20600.0,73.2338,73.2573,73.1476,73.1946,20600.0
2015-01-30 11:40:00,93.46,93.48,93.26,93.39,35900.0,73.2103,73.2259,73.0536,73.1554,35900.0
2015-01-30 11:45:00,93.39,93.5,93.35,93.36,14600.0,73.1554,73.2416,73.1241,73.1319,14600.0
2015-01-30 11:50:00,93.37,93.4,93.25,93.3,11900.0,73.1398,73.1633,73.0458,73.0849,11900.0
2015-01-30 11:55:00,93.32,93.64,93.32,93.64,15300.0,73.1006,73.3513,73.1006,73.3513,15300.0
2015-01-30 12:00:00,93.65,93.83,93.65,93.7,20300.0,73.3591,73.5001,73.3591,73.3983,20300.0
2015-01-30 12:05:00,93.72,93.78,93.7,93.76,13500.0,73.4139,73.4609,73.3983,73.4453,13500.0
2015-01-30 12:10:00,93.76,93.93,93.71,93.93,14800.0,73.4453,73.5784,73.4061,73.5784,14800.0
2015-01-30 12:15:00,93.91,93.96,93.9,93.9,12100.0,73.5628,73.6019,73.5549,73.5549,12100.0
2015-01-30 12:20:00,93.89,93.95,93.88,93.95,10400.0,73.5471,73.5941,73.5393,73.5941,10400.0
2015-01-30 12:25:00,93.96,94.01,93.87,93.9,11200.0,73.6019,73.6411,73.5314,73.5549,11200.0
2015-01-30 12:30:00,93.92,93.93,93.79,93.86,11500.0,73.5706,73.5784,73.4688,73.5236,11500.0
2015-01-30 12:35:00,93.87,93.88,93.7,93.75,12400.0,73.5314,73.5393,73.3983,73.4374,12400.0
2015-01-30 12:40:00,93.75,93.78,93.71,93.71,8000.0,73.4374,73.4609,73.4061,73.4061,8000.0
2015-01-30 12:45:00,93.71,93.72,93.62,93.67,10600.0,73.4061,73.4139,73.3356,73.3748,10600.0
2015-01-30 12:50:00,93.66,93.72,93.61,93.65,15600.0,73.3669,73.4139,73.3278,73.3591,15600.0
2015-01-30 12:55:00,93.65,93.66,93.52,93.57,12400.0,73.3591,73.3669,73.2573,73.2964,12400.0
2015-01-30 13:00:00,93.59,93.64,93.57,93.6,11300.0,73.3121,73.3513,73.2964,73.3199,11300.0
2015-01-30 13:05:00,93.59,93.59,93.41,93.45,14100.0,73.3121,73.3121,73.1711,73.2024,14100.0
2015-01-30 13:10:00,93.45,93.46,93.34,93.37,18600.0,73.2024,73.2103,73.1163,73.1398,18600.0
2015-01-30 13:15:00,93.38,93.45,93.32,93.45,38700.0,73.1476,73.2024,73.1006,73.2024,38700.0
2015-01-30 13:20:00,93.45,93.58,93.44,93.5,32000.0,73.2024,73.3043,73.1946,73.2416,32000.0
2015-01-30 13:25:00,93.5,93.63,93.48,93.6,19500.0,73.2416,73.3434,73.2259,73.3199,19500.0
2015-01-30 13:30:00,93.6,93.7,93.52,93.69,14100.0,73.3199,73.3983,73.2573,73.3904,14100.0
2015-01-30 13:35:00,93.71,93.73,93.56,93.57,16500.0,73.4061,73.4218,73.2886,73.2964,16500.0
2015-01-30 13:40:00,93.57,93.7,93.52,93.7,38400.0,73.2964,73.3983,73.2573,73.3983,38400.0
2015-01-30 13:45:00,93.71,93.82,93.68,93.81,25600.0,73.4061,73.4923,73.3826,73.4844,25600.0
2015-01-30 13:50:00,93.81,93.81,93.73,93.79,12900.0,73.4844,73.4844,73.4218,73.4688,12900.0
2015-01-30 13:55:00,93.79,93.91,93.75,93.87,28800.0,73.4688,73.5628,73.4374,73.5314,28800.0
2015-01-30 14:00:00,93.87,93.88,93.72,93.77,21500.0,73.5314,73.5393,73.4139,73.4531,21500.0
2015-01-30 14:05:00,93.77,93.85,93.73,93.81,56400.0,73.4531,73.5158,73.4218,73.4844,56400.0
2015-01-30 14:10:00,93.8,93.84,93.74,93.76,16000.0,73.4766,73.5079,73.4296,73.4453,16000.0
2015-01-30 14:15:00,93.74,93.92,93.74,93.9,32000.0,73.4296,73.5706,73.4296,73.5549,32000.0
2015-01-30 14:20:00,93.9,93.99,93.86,93.98,14000.0,73.5549,73.6254,73.5236,73.6176,14000.0
2015-01-30 14:25:00,93.98,94.09,93.96,94.07,12800.0,73.6176,73.7038,73.6019,73.6881,12800.0
2015-01-30 14:30:00,94.07,94.14,93.97,93.99,25500.0,73.6881,73.7429,73.6098,73.6254,25500.0
2015-01-30 14:35:00,93.98,94.02,93.88,93.91,19000.0,73.6176,73.6489,73.5393,73.5628,19000.0
2015-01-30 14:40:00,93.91,93.94,93.79,93.81,21500.0,73.5628,73.5863,73.4688,73.4844,21500.0
2015-01-30 14:45:00,93.76,93.81,93.56,93.6,27800.0,73.4453,73.4844,73.2886,73.3199,27800.0
2015-01-30 14:50:00,93.59,93.59,93.44,93.5,25200.0,73.3121,73.3121,73.1946,73.2416,25200.0
2015-01-30 14:55:00,93.49,93.49,93.3,93.34,30400.0,73.2338,73.2338,73.0849,73.1163,30400.0
2015-01-30 15:00:00,93.34,93.45,93.28,93.3,29000.0,73.1163,73.2024,73.0693,73.0849,29000.0
2015-01-30 15:05:00,93.29,93.34,93.07,93.19,31100.0,73.0771,73.1163,72.9048,72.9988,31100.0
2015-01-30 15:10:00,93.18,93.38,93.16,93.34,15600.0,72.9909,73.1476,72.9753,73.1163,15600.0
2015-01-30 15:15:00,93.36,93.36,93.18,93.2,53400.0,73.1319,73.1319,72.9909,73.0066,53400.0
2015-01-30 15:20:00,93.21,93.34,93.03,93.28,75600.0,73.0144,73.1163,72.8734,73.0693,75600.0
2015-01-30 15:25:00,93.28,93.4,93.15,93.37,39900.0,73.0693,73.1633,72.9674,73.1398,39900.0
2015-01-30 15:30:00,93.36,93.36,93.22,93.31,141900.0,73.1319,73.1319,73.0223,73.0928,141900.0
2015-01-30 15:35:00,93.31,93.47,93.25,93.32,33000.0,73.0928,73.2181,73.0458,73.1006,33000.0
2015-01-30 15:40:00,93.3,93.3,93.01,93.15,39900.0,73.0849,73.0849,72.8578,72.9674,39900.0
2015-01-30 15:45:00,93.14,93.27,93.1,93.11,83300.0,72.9596,73.0614,72.9283,72.9361,83300.0
2015-01-30 15:50:00,93.13,93.26,93.04,93.25,180400.0,72.9518,73.0536,72.8813,73.0458,180400.0
2015-01-30 15:55:00,93.25,93.31,93.06,93.1,378500.0,73.0458,73.0928,72.8969,72.9283,378500.0
2015-02-02 09:30:00,93.56,93.56,93.21,93.36,43300.0,73.2886,73.2886,73.0144,73.1319,43300.0
2015-02-02 09:35:00,93.48,93.79,93.47,93.5,18300.0,73.2259,73.4688,73.2181,73.2416,18300.0
2015-02-02 09:40:00,93.54,93.57,93.27,93.47,15400.0,73.2729,73.2964,73.0614,73.2181,15400.0
2015-02-02 09:45:00,93.5,93.68,93.46,93.55,13300.0,73.2416,73.3826,73.2103,73.2808,13300.0
2015-02-02 09:50:00,93.51,93.53,93.4,93.5,9600.0,73.2494,73.2651,73.1633,73.2416,9600.0
2015-02-02 09:55:00,93.47,93.62,93.26,93.31,13100.0,73.2181,73.3356,73.0536,73.0928,13100.0
2015-02-02 10:00:00,93.31,93.31,93.04,93.1,12000.0,73.0928,73.0928,72.8813,72.9283,12000.0
2015-02-02 10:05:00,93.07,93.07,92.82,92.95,15400.0,72.9048,72.9048,72.7089,72.8108,15400.0
2015-02-02 10:10:00,92.91,93.06,92.82,92.99,23500.0,72.7794,72.8969,72.7089,72.8421,23500.0
2015-02-02 10:15:00,92.96,93.14,92.94,93.14,11000.0,72.8186,72.9596,72.8029,72.9596,11000.0
2015-02-02 10:20:00,93.14,93.2,93.04,93.04,10000.0,72.9596,73.0066,72.8813,72.8813,10000.0
2015-02-02 10:25:00,93.04,93.21,93.03,93.07,9200.0,72.8813,73.0144,72.8734,72.9048,9200.0
2015-02-02 10:30:00,93.1,93.12,92.84,92.89,14100.0,72.9283,72.9439,72.7246,72.7638,14100.0
2015-02-02 10:35:00,92.9,93.15,92.88,93.12,8900.0,72.7716,72.9674,72.7559,72.9439,8900.0
2015-02-02 10:40:00,93.17,93.31,93.17,93.27,8400.0,72.9831,73.0928,72.9831,73.0614,8400.0
2015-02-02 10:45:00,93.24,93.34,93.21,93.3,10000.0,73.0379,73.1163,73.0144,73.0849,10000.0
2015-02-02 10:50:00,93.25,93.51,93.25,93.42,22000.0,73.0458,73.2494,73.0458,73.1789,22000.0
2015-02-02 10:55:00,93.42,93.42,93.26,93.35,10400.0,73.1789,73.1789,73.0536,73.1241,10400.0
2015-02-02 11:00:00,93.34,93.63,93.34,93.61,10600.0,73.1163,73.3434,73.1163,73.3278,10600.0
2015-02-02 11:05:00,93.66,93.77,93.64,93.76,13400.0,73.3669,73.4531,73.3513,73.4453,13400.0
2015-02-02 11:10:00,93.78,93.93,93.77,93.84,21700.0,73.4609,73.5784,73.4531,73.5079,21700.0
2015-02-02 11:15:00,93.84,93.89,93.77,93.8,6900.0,73.5079,73.5471,73.4531,73.4766,6900.0
2015-02-02 11:20:00,93.78,93.91,93.74,93.81,15700.0,73.4609,73.5628,73.4296,73.4844,15700.0
2015-02-02 11:25:00,93.82,93.97,93.71,93.97,24200.0,73.4923,73.6098,73.4061,73.6098,24200.0
2015-02-02 11:30:00,94.0,94.15,93.93,94.1,16300.0,73.6333,73.7508,73.5784,73.7116,16300.0
2015-02-02 11:35:00,94.09,94.27,94.04,94.21,10400.0,73.7038,73.8448,73.6646,73.7978,10400.0
2015-02-02 11:40:00,94.16,94.21,94.1,94.12,7200.0,73.7586,73.7978,73.7116,73.7273,7200.0
2015-02-02 11:45:00,94.15,94.31,94.13,94.13,10900.0,73.7508,73.8761,73.7351,73.7351,10900.0
2015-02-02 11:50:00,94.13,94.13,93.99,94.01,10400.0,73.7351,73.7351,73.6254,73.6411,10400.0
2015-02-02 11:55:00,94.02,94.03,93.89,93.96,13100.0,73.6489,73.6568,73.5471,73.6019,13100.0
2015-02-02 12:00:00,93.96,93.99,93.75,93.78,5300.0,73.6019,73.6254,73.4374,73.4609,5300.0
2015-02-02 12:05:00,93.79,93.83,93.73,93.8,4400.0,73.4688,73.5001,73.4218,73.4766,4400.0
2015-02-02 12:10:00,93.81,93.81,93.71,93.71,4100.0,73.4844,73.4844,73.4061,73.4061,4100.0
2015-02-02 12:15:00,93.72,93.87,93.67,93.87,7500.0,73.4139,73.5314,73.3748,73.5314,7500.0
2015-02-02 12:20:00,93.87,93.87,93.65,93.67,4100.0,73.5314,73.5314,73.3591,73.3748,4100.0
2015-02-02 12:25:00,93.67,93.75,93.65,93.73,11900.0,73.3748,73.4374,73.3591,73.4218,11900.0
2015-02-02 12:30:00,93.74,93.74,93.65,93.66,7100.0,73.4296,73.4296,73.3591,73.3669,7100.0
2015-02-02 12:35:00,93.65,93.76,93.65,93.76,10100.0,73.3591,73.4453,73.3591,73.4453,10100.0
2015-02-02 12:40:00,93.76,93.84,93.71,93.8,11400.0,73.4453,73.5079,73.4061,73.4766,11400.0
2015-02-02 12:45:00,93.79,93.79,93.51,93.52,7500.0,73.4688,73.4688,73.2494,73.2573,7500.0
2015-02-02 12:50:00,93.52,93.56,93.47,93.54,7100.0,73.2573,73.2886,73.2181,73.2729,7100.0
2015-02-02 12:55:00,93.53,93.59,93.47,93.49,12700.0,73.2651,73.3121,73.2181,73.2338,12700.0
2015-02-02 13:00:00,93.43,93.53,93.37,93.43,10800.0,73.1868,73.2651,73.1398,73.1868,10800.0
2015-02-02 13:05:00,93.45,93.54,93.41,93.53,6000.0,73.2024,73.2729,73.1711,73.2651,6000.0
2015-02-02 13:10:00,93.54,93.64,93.54,93.58,6600.0,73.2729,73.3513,73.2729,73.3043,6600.0
2015-02-02 13:15:00,93.55,93.61,93.5,93.53,6400.0,73.2808,73.3278,73.2416,73.2651,6400.0
2015-02-02 13:20:00,93.54,93.81,93.54,93.74,13900.0,73.2729,73.4844,73.2729,73.4296,13900.0
2015-02-02 13:25:00,93.79,93.81,93.73,93.77,10500.0,73.4688,73.4844,73.4218,73.4531,10500.0
2015-02-02 13:30:00,93.8,93.9,93.64,93.65,4700.0,73.4766,73.5549,73.3513,73.3591,4700.0
2015-02-02 13:35:00,93.62,93.62,93.46,93.46,10800.0,73.3356,73.3356,73.2103,73.2103,10800.0
2015-02-02 13:40:00,93.46,93.54,93.34,93.34,10500.0,73.2103,73.2729,73.1163,73.1163,10500.0
2015-02-02 13:45:00,93.37,93.48,93.35,93.4,6900.0,73.1398,73.2259,73.1241,73.1633,6900.0
2015-02-02 13:50:00,93.41,93.53,93.41,93.46,9800.0,73.1711,73.2651,73.1711,73.2103,9800.0
2015-02-02 13:55:00,93.44,93.44,93.28,93.34,10600.0,73.1946,73.1946,73.0693,73.1163,10600.0
2015-02-02 14:00:00,93.33,93.49,93.31,93.48,15900.0,73.1084,73.2338,73.0928,73.2259,15900.0
2015-02-02 14:05:00,93.5,93.61,93.49,93.53,13300.0,73.2416,73.3278,73.2338,73.2651,13300.0
2015-02-02 14:10:00,93.53,93.59,93.49,93.58,11600.0,73.2651,73.3121,73.2338,73.3043,11600.0
2015-02-02 14:15:00,93.6,93.76,93.59,93.76,30000.0,73.3199,73.4453,73.3121,73.4453,30000.0
2015-02-02 14:20:00,93.76,93.87,93.74,93.87,13500.0,73.4453,73.5314,73.4296,73.5314,13500.0
2015-02-02 14:25:00,93.81,93.94,93.8,93.94,7600.0,73.4844,73.5863,73.4766,73.5863,7600.0
2015-02-02 14:30:00,93.96,94.01,93.83,93.97,11200.0,73.6019,73.6411,73.5001,73.6098,11200.0
2015-02-02 14:35:00,93.96,93.98,93.77,93.81,13000.0,73.6019,73.6176,73.4531,73.4844,13000.0
2015-02-02 14:40:00,93.81,93.87,93.78,93.83,7400.0,73.4844,73.5314,73.4609,73.5001,7400.0
2015-02-02 14:45:00,93.84,93.86,93.64,93.64,10500.0,73.5079,73.5236,73.3513,73.3513,10500.0
2015-02-02 14:50:00,93.66,93.93,93.66,93.89,20000.0,73.3669,73.5784,73.3669,73.5471,20000.0
2015-02-02 14:55:00,93.87,93.87,93.68,93.83,19000.0,73.5314,73.5314,73.3826,73.5001,19000.0
2015-02-02 15:00:00,93.82,93.87,93.75,93.84,10700.0,73.4923,73.5314,73.4374,73.5079,10700.0
2015-02-02 15:05:00,93.84,93.99,93.77,93.98,21300.0,73.5079,73.6254,73.4531,73.6176,21300.0
2015-02-02 15:10:00,93.98,94.19,93.98,94.19,16200.0,73.6176,73.7821,73.6176,73.7821,16200.0
2015-02-02 15:15:00,94.2,94.22,94.09,94.16,23900.0,73.7899,73.8056,73.7038,73.7586,23900.0
2015-02-02 15:20:00,94.17,94.34,94.16,94.2,15800.0,73.7664,73.8996,73.7586,73.7899,15800.0
2015-02-02 15:25:00,94.2,94.24,94.15,94.23,20300.0,73.7899,73.8213,73.7508,73.8134,20300.0
2015-02-02 15:30:00,94.24,94.34,94.19,94.26,32500.0,73.8213,73.8996,73.7821,73.8369,32500.0
2015-02-02 15:35:00,94.27,94.67,94.18,94.67,46800.0,73.8448,74.1581,73.7743,74.1581,46800.0
2015-02-02 15:40:00,94.68,94.99,94.66,94.9,103200.0,74.1659,74.4088,74.1503,74.3383,103200.0
2015-02-02 15:45:00,94.91,94.96,94.76,94.83,52000.0,74.3461,74.3853,74.2286,74.2834,52000.0
2015-02-02 15:50:00,94.83,94.87,94.75,94.79,58500.0,74.2834,74.3148,74.2208,74.2521,58500.0
2015-02-02 15:55:00,94.78,94.91,94.72,94.91,72000.0,74.2443,74.3461,74.1973,74.3461,72000.0
2015-02-03 09:30:00,95.0,95.66,94.84,95.6,134400.0,74.4166,74.9336,74.2913,74.8866,134400.0
2015-02-03 09:35:00,95.61,95.61,95.29,95.29,31600.0,74.8944,74.8944,74.6438,74.6438,31600.0
2015-02-03 09:40:00,95.32,95.71,95.32,95.53,55100.0,74.6673,74.9728,74.6673,74.8318,55100.0
2015-02-03 09:45:00,95.6,95.6,95.32,95.43,31500.0,74.8866,74.8866,74.6673,74.7534,31500.0
2015-02-03 09:50:00,95.43,95.45,95.33,95.45,17300.0,74.7534,74.7691,74.6751,74.7691,17300.0
2015-02-03 09:55:00,95.42,95.54,95.41,95.49,27000.0,74.7456,74.8396,74.7378,74.8004,27000.0
2015-02-03 10:00:00,95.48,95.54,95.33,95.44,52900.0,74.7926,74.8396,74.6751,74.7613,52900.0
2015-02-03 10:05:00,95.46,95.56,95.23,95.26,52800.0,74.7769,74.8553,74.5968,74.6203,52800.0
2015-02-03 10:10:00,95.25,95.3,95.18,95.24,18300.0,74.6124,74.6516,74.5576,74.6046,18300.0
2015-02-03 10:15:00,95.21,95.32,95.15,95.27,36300.0,74.5811,74.6673,74.5341,74.6281,36300.0
2015-02-03 10:20:00,95.24,95.5,95.24,95.37,16100.0,74.6046,74.8083,74.6046,74.7064,16100.0
2015-02-03 10:25:00,95.41,95.62,95.41,95.62,14900.0,74.7378,74.9023,74.7378,74.9023,14900.0
2015-02-03 10:30:00,95.65,95.68,95.37,95.37,13500.0,74.9258,74.9493,74.7064,74.7064,13500.0
2015-02-03 10:35:00,95.35,95.46,95.29,95.39,31500.0,74.6908,74.7769,74.6438,74.7221,31500.0
2015-02-03 10:40:00,95.38,95.55,95.38,95.42,25500.0,74.7143,74.8474,74.7143,74.7456,25500.0
2015-02-03 10:45:00,95.45,95.59,95.35,95.51,19100.0,74.7691,74.8788,74.6908,74.8161,19100.0
2015-02-03 10:50:00,95.51,95.53,95.38,95.39,8500.0,74.8161,74.8318,74.7143,74.7221,8500.0
2015-02-03 10:55:00,95.4,95.45,95.15,95.15,36100.0,74.7299,74.7691,74.5341,74.5341,36100.0
2015-02-03 11:00:00,95.13,95.27,95.09,95.09,42500.0,74.5184,74.6281,74.4871,74.4871,42500.0
2015-02-03 11:05:00,95.09,95.27,95.07,95.26,39800.0,74.4871,74.6281,74.4714,74.6203,39800.0
2015-02-03 11:10:00,95.26,95.42,95.15,95.34,18400.0,74.6203,74.7456,74.5341,74.6829,18400.0
2015-02-03 11:15:00,95.33,95.5,95.26,95.5,12500.0,74.6751,74.8083,74.6203,74.8083,12500.0
2015-02-03 11:20:00,95.5,95.55,95.44,95.52,10900.0,74.8083,74.8474,74.7613,74.8239,10900.0
2015-02-03 11:25:00,95.53,95.59,95.4,95.41,11500.0,74.8318,74.8788,74.7299,74.7378,11500.0
2015-02-03 11:30:00,95.4,95.45,95.37,95.4,14200.0,74.7299,74.7691,74.7064,74.7299,14200.0
2015-02-03 11:35:00,95.37,95.51,95.27,95.5,13100.0,74.7064,74.8161,74.6281,74.8083,13100.0
2015-02-03 11:40:00,95.5,95.62,95.39,95.57,17100.0,74.8083,74.9023,74.7221,74.8631,17100.0
2015-02-03 11:45:00,95.59,95.6,95.33,95.44,10500.0,74.8788,74.8866,74.6751,74.7613,10500.0
2015-02-03 11:50:00,95.42,95.45,95.3,95.32,13800.0,74.7456,74.7691,74.6516,74.6673,13800.0
2015-02-03 11:55:00,95.32,95.45,95.29,95.39,16800.0,74.6673,74.7691,74.6438,74.7221,16800.0
2015-02-03 12:00:00,95.37,95.41,95.3,95.41,16500.0,74.7064,74.7378,74.6516,74.7378,16500.0
2015-02-03 12:05:00,95.42,95.51,95.42,95.46,7600.0,74.7456,74.8161,74.7456,74.7769,7600.0
2015-02-03 12:10:00,95.42,95.58,95.42,95.55,11400.0,74.7456,74.8709,74.7456,74.8474,11400.0
2015-02-03 12:15:00,95.54,95.55,95.49,95.51,5300.0,74.8396,74.8474,74.8004,74.8161,5300.0
2015-02-03 12:20:00,95.52,95.57,95.44,95.44,5300.0,74.8239,74.8631,74.7613,74.7613,5300.0
2015-02-03 12:25:00,95.44,95.56,95.44,95.5,5700.0,74.7613,74.8553,74.7613,74.8083,5700.0
2015-02-03 12:30:00,95.49,95.5,95.41,95.46,8700.0,74.8004,74.8083,74.7378,74.7769,8700.0
2015-02-03 12:35:00,95.45,95.57,95.4,95.48,8700.0,74.7691,74.8631,74.7299,74.7926,8700.0
2015-02-03 12:40:00,95.51,95.63,95.48,95.63,9700.0,74.8161,74.9101,74.7926,74.9101,9700.0
2015-02-03 12:45:00,95.65,95.67,95.56,95.56,4100.0,74.9258,74.9414,74.8553,74.8553,4100.0
2015-02-03 12:50:00,95.59,95.65,95.51,95.63,9300.0,74.8788,74.9258,74.8161,74.9101,9300.0
2015-02-03 12:55:00,95.66,95.73,95.57,95.62,7600.0,74.9336,74.9884,74.8631,74.9023,7600.0
2015-02-03 13:00:00,95.62,95.69,95.61,95.65,5500.0,74.9023,74.9571,74.8944,74.9258,5500.0
2015-02-03 13:05:00,95.65,95.72,95.6,95.67,5900.0,74.9258,74.9806,74.8866,74.9414,5900.0
2015-02-03 13:10:00,95.66,95.83,95.61,95.78,12200.0,74.9336,75.0668,74.8944,75.0276,12200.0
2015-02-03 13:15:00,95.77,95.78,95.68,95.77,7700.0,75.0198,75.0276,74.9493,75.0198,7700.0
2015-02-03 13:20:00,95.78,95.97,95.77,95.92,18400.0,75.0276,75.1764,75.0198,75.1373,18400.0
2015-02-03 13:25:00,95.92,95.96,95.85,95.87,8500.0,75.1373,75.1686,75.0824,75.0981,8500.0
2015-02-03 13:30:00,95.9,95.97,95.88,95.96,12300.0,75.1216,75.1764,75.1059,75.1686,12300.0
2015-02-03 13:35:00,95.95,95.98,95.84,95.84,5900.0,75.1608,75.1843,75.0746,75.0746,5900.0
2015-02-03 13:40:00,95.85,95.92,95.84,95.87,11500.0,75.0824,75.1373,75.0746,75.0981,11500.0
2015-02-03 13:45:00,95.86,95.89,95.79,95.8,9000.0,75.0903,75.1138,75.0354,75.0433,9000.0
2015-02-03 13:50:00,95.77,96.01,95.77,95.99,37400.0,75.0198,75.2078,75.0198,75.1921,37400.0
2015-02-03 13:55:00,95.97,96.14,95.96,96.11,29400.0,75.1764,75.3096,75.1686,75.2861,29400.0
2015-02-03 14:00:00,96.11,96.19,96.04,96.04,18100.0,75.2861,75.3488,75.2313,75.2313,18100.0
2015-02-03 14:05:00,96.04,96.04,95.95,95.95,15300.0,75.2313,75.2313,75.1608,75.1608,15300.0
2015-02-03 14:10:00,95.94,95.97,95.88,95.91,11200.0,75.1529,75.1764,75.1059,75.1294,11200.0
2015-02-03 14:15:00,95.91,95.97,95.9,95.94,6500.0,75.1294,75.1764,75.1216,75.1529,6500.0
2015-02-03 14:20:00,95.95,95.98,95.86,95.91,13700.0,75.1608,75.1843,75.0903,75.1294,13700.0
2015-02-03 14:25:00,95.88,95.88,95.76,95.79,12200.0,75.1059,75.1059,75.0119,75.0354,12200.0
2015-02-03 14:30:00,95.8,95.84,95.76,95.81,14200.0,75.0433,75.0746,75.0119,75.0511,14200.0
2015-02-03 14:35:00,95.8,95.85,95.68,95.85,20200.0,75.0433,75.0824,74.9493,75.0824,20200.0
2015-02-03 14:40:00,95.83,95.87,95.8,95.87,16000.0,75.0668,75.0981,75.0433,75.0981,16000.0
2015-02-03 14:45:00,95.88,95.9,95.82,95.86,11800.0,75.1059,75.1216,75.0589,75.0903,11800.0
2015-02-03 14:50:00,95.84,95.88,95.8,95.84,13200.0,75.0746,75.1059,75.0433,75.0746,13200.0
2015-02-03 14:55:00,95.84,95.93,95.84,95.93,11800.0,75.0746,75.1451,75.0746,75.1451,11800.0
2015-02-03 15:00:00,95.93,96.0,95.92,95.98,12800.0,75.1451,75.1999,75.1373,75.1843,12800.0
2015-02-03 15:05:00,95.98,95.99,95.89,95.98,17300.0,75.1843,75.1921,75.1138,75.1843,17300.0
2015-02-03 15:10:00,95.97,95.98,95.85,95.98,26300.0,75.1764,75.1843,75.0824,75.1843,26300.0
2015-02-03 15:15:00,95.99,95.99,95.89,95.89,17500.0,75.1921,75.1921,75.1138,75.1138,17500.0
2015-02-03 15:20:00,95.9,96.04,95.9,96.03,31200.0,75.1216,75.2313,75.1216,75.2234,31200.0
2015-02-03 15:25:00,96.02,96.05,95.92,96.01,29700.0,75.2156,75.2391,75.1373,75.2078,29700.0
2015-02-03 15:30:00,96.02,96.08,95.92,95.92,31400.0,75.2156,75.2626,75.1373,75.1373,31400.0
2015-02-03 15:35:00,95.89,96.01,95.89,96.01,38200.0,75.1138,75.2078,75.1138,75.2078,38200.0
2015-02-03 15:40:00,96.02,96.11,96.0,96.06,42200.0,75.2156,75.2861,75.1999,75.2469,42200.0
2015-02-03 15:45:00,96.06,96.1,95.99,96.03,59900.0,75.2469,75.2783,75.1921,75.2234,59900.0
2015-02-03 15:50:00,96.04,96.07,95.92,95.93,71500.0,75.2313,75.2548,75.1373,75.1451,71500.0
2015-02-03 15:55:00,95.92,95.93,95.83,95.86,158000.0,75.1373,75.1451,75.0668,75.0903,158000.0
2015-02-04 09:30:00,96.0,96.23,95.73,96.14,101500.0,75.1999,75.3801,74.9884,75.3096,101500.0
2015-02-04 09:35:00,96.14,96.17,95.91,96.05,32300.0,75.3096,75.3331,75.1294,75.2391,32300.0
2015-02-04 09:40:00,96.07,96.21,95.98,96.02,17000.0,75.2548,75.3644,75.1843,75.2156,17000.0
2015-02-04 09:45:00,96.06,96.13,95.89,96.11,28500.0,75.2469,75.3018,75.1138,75.2861,28500.0
2015-02-04 09:50:00,96.11,96.2,95.94,96.14,26000.0,75.2861,75.3566,75.1529,75.3096,26000.0
2015-02-04 09:55:00,96.12,96.15,96.03,96.03,13700.0,75.2939,75.3174,75.2234,75.2234,13700.0
2015-02-04 10:00:00,96.06,96.31,96.04,96.19,13200.0,75.2469,75.4428,75.2313,75.3488,13200.0
2015-02-04 10:05:00,96.21,96.26,96.1,96.1,9500.0,75.3644,75.4036,75.2783,75.2783,9500.0
2015-02-04 10:10:00,96.11,96.24,95.98,96.03,17500.0,75.2861,75.3879,75.1843,75.2234,17500.0
2015-02-04 10:15:00,96.06,96.06,95.93,96.01,10300.0,75.2469,75.2469,75.1451,75.2078,10300.0
2015-02-04 10:20:00,96.01,96.11,95.96,96.11,34200.0,75.2078,75.2861,75.1686,75.2861,34200.0
2015-02-04 10:25:00,96.11,96.12,95.96,96.08,13000.0,75.2861,75.2939,75.1686,75.2626,13000.0
2015-02-04 10:30:00,96.08,96.28,96.03,96.28,35800.0,75.2626,75.4193,75.2234,75.4193,35800.0
2015-02-04 10:35:00,96.28,96.28,95.92,95.99,34700.0,75.4193,75.4193,75.1373,75.1921,34700.0
2015-02-04 10:40:00,96.0,96.3,95.93,96.25,27000.0,75.1999,75.4349,75.1451,75.3958,27000.0
2015-02-04 10:45:00,96.22,96.29,96.21,96.28,17500.0,75.3723,75.4271,75.3644,75.4193,17500.0
2015-02-04 10:50:00,96.27,96.28,96.18,96.25,14000.0,75.4114,75.4193,75.3409,75.3958,14000.0
2015-02-04 10:55:00,96.26,96.27,96.13,96.24,21000.0,75.4036,75.4114,75.3018,75.3879,21000.0
2015-02-04 11:00:00,96.23,96.28,96.11,96.27,43900.0,75.3801,75.4193,75.2861,75.4114,43900.0
2015-02-04 11:05:00,96.26,96.4,96.23,96.36,33000.0,75.4036,75.5133,75.3801,75.4819,33000.0
2015-02-04 11:10:00,96.36,96.36,96.08,96.25,30400.0,75.4819,75.4819,75.2626,75.3958,30400.0
2015-02-04 11:15:00,96.26,96.32,96.16,96.19,16900.0,75.4036,75.4506,75.3253,75.3488,16900.0
2015-02-04 11:20:00,96.2,96.41,96.2,96.41,17800.0,75.3566,75.5211,75.3566,75.5211,17800.0
2015-02-04 11:25:00,96.41,96.44,96.32,96.42,24600.0,75.5211,75.5446,75.4506,75.5289,24600.0
2015-02-04 11:30:00,96.45,96.5,96.39,96.5,12800.0,75.5524,75.5916,75.5054,75.5916,12800.0
2015-02-04 11:35:00,96.51,96.55,96.47,96.52,13500.0,75.5994,75.6308,75.5681,75.6073,13500.0
2015-02-04 11:40:00,96.51,96.6,96.46,96.56,32100.0,75.5994,75.6699,75.5603,75.6386,32100.0
2015-02-04 11:45:00,96.56,96.56,96.46,96.47,14900.0,75.6386,75.6386,75.5603,75.5681,14900.0
2015-02-04 11:50:00,96.47,96.47,96.31,96.31,9300.0,75.5681,75.5681,75.4428,75.4428,9300.0
2015-02-04 11:55:00,96.31,96.38,96.3,96.38,9400.0,75.4428,75.4976,75.4349,75.4976,9400.0
2015-02-04 12:00:00,96.35,96.35,96.22,96.3,7900.0,75.4741,75.4741,75.3723,75.4349,7900.0
2015-02-04 12:05:00,96.29,96.32,96.26,96.32,7400.0,75.4271,75.4506,75.4036,75.4506,7400.0
2015-02-04 12:10:00,96.33,96.33,96.22,96.22,8500.0,75.4584,75.4584,75.3723,75.3723,8500.0
2015-02-04 12:15:00,96.21,96.23,96.13,96.13,3600.0,75.3644,75.3801,75.3018,75.3018,3600.0
2015-02-04 12:20:00,96.13,96.19,96.09,96.19,7600.0,75.3018,75.3488,75.2704,75.3488,7600.0
2015-02-04 12:25:00,96.18,96.18,96.0,96.01,17700.0,75.3409,75.3409,75.1999,75.2078,17700.0
2015-02-04 12:30:00,96.0,96.07,95.98,96.07,8900.0,75.1999,75.2548,75.1843,75.2548,8900.0
2015-02-04 12:35:00,96.08,96.08,95.97,96.01,8100.0,75.2626,75.2626,75.1764,75.2078,8100.0
2015-02-04 12:40:00,96.0,96.0,95.85,95.88,5800.0,75.1999,75.1999,75.0824,75.1059,5800.0
2015-02-04 12:45:00,95.88,95.92,95.85,95.92,4300.0,75.1059,75.1373,75.0824,75.1373,4300.0
2015-02-04 12:50:00,95.93,95.99,95.92,95.92,5700.0,75.1451,75.1921,75.1373,75.1373,5700.0
2015-02-04 12:55:00,95.94,95.99,95.93,95.94,7700.0,75.1529,75.1921,75.1451,75.1529,7700.0
2015-02-04 13:00:00,95.95,96.02,95.91,96.02,10500.0,75.1608,75.2156,75.1294,75.2156,10500.0
2015-02-04 13:05:00,95.98,96.02,95.96,96.02,5300.0,75.1843,75.2156,75.1686,75.2156,5300.0
2015-02-04 13:10:00,96.03,96.03,95.97,95.99,4300.0,75.2234,75.2234,75.1764,75.1921,4300.0
2015-02-04 13:15:00,96.0,96.02,95.97,95.99,6400.0,75.1999,75.2156,75.1764,75.1921,6400.0
2015-02-04 13:20:00,95.99,95.99,95.95,95.95,5500.0,75.1921,75.1921,75.1608,75.1608,5500.0
2015-02-04 13:25:00,95.96,96.06,95.96,96.04,8400.0,75.1686,75.2469,75.1686,75.2313,8400.0
2015-02-04 13:30:00,96.06,96.14,96.03,96.14,10100.0,75.2469,75.3096,75.2234,75.3096,10100.0
2015-02-04 13:35:00,96.15,96.17,96.1,96.12,6800.0,75.3174,75.3331,75.2783,75.2939,6800.0
2015-02-04 13:40:00,96.13,96.13,96.07,96.12,8400.0,75.3018,75.3018,75.2548,75.2939,8400.0
2015-02-04 13:45:00,96.12,96.16,96.02,96.02,9200.0,75.2939,75.3253,75.2156,75.2156,9200.0
2015-02-04 13:50:00,96.01,96.03,95.97,96.01,7500.0,75.2078,75.2234,75.1764,75.2078,7500.0
2015-02-04 13:55:00,96.01,96.01,95.88,95.99,7900.0,75.2078,75.2078,75.1059,75.1921,7900.0
2015-02-04 14:00:00,95.99,96.19,95.99,96.19,14300.0,75.1921,75.3488,75.1921,75.3488,14300.0
2015-02-04 14:05:00,96.16,96.17,95.99,96.0,12200.0,75.3253,75.3331,75.1921,75.1999,12200.0
2015-02-04 14:10:00,95.98,96.01,95.91,95.91,9900.0,75.1843,75.2078,75.1294,75.1294,9900.0
2015-02-04 14:15:00,95.89,95.99,95.82,95.84,29700.0,75.1138,75.1921,75.0589,75.0746,29700.0
2015-02-04 14:20:00,95.86,96.04,95.86,95.91,12200.0,75.0903,75.2313,75.0903,75.1294,12200.0
2015-02-04 14:25:00,95.87,96.0,95.86,95.99,18500.0,75.0981,75.1999,75.0903,75.1921,18500.0
2015-02-04 14:30:00,95.99,96.04,95.91,95.94,12400.0,75.1921,75.2313,75.1294,75.1529,12400.0
2015-02-04 14:35:00,95.95,96.08,95.94,96.08,11400.0,75.1608,75.2626,75.1529,75.2626,11400.0
2015-02-04 14:40:00,96.09,96.09,96.02,96.06,10200.0,75.2704,75.2704,75.2156,75.2469,10200.0
2015-02-04 14:45:00,96.04,96.2,96.02,96.2,17300.0,75.2313,75.3566,75.2156,75.3566,17300.0
2015-02-04 14:50:00,96.19,96.21,96.1,96.2,15600.0,75.3488,75.3644,75.2783,75.3566,15600.0
2015-02-04 14:55:00,96.2,96.23,96.13,96.17,16300.0,75.3566,75.3801,75.3018,75.3331,16300.0
2015-02-04 15:00:00,96.18,96.18,96.05,96.1,12600.0,75.3409,75.3409,75.2391,75.2783,12600.0
2015-02-04 15:05:00,96.09,96.27,96.09,96.27,24200.0,75.2704,75.4114,75.2704,75.4114,24200.0
2015-02-04 15:10:00,96.25,96.25,96.14,96.17,14500.0,75.3958,75.3958,75.3096,75.3331,14500.0
2015-02-04 15:15:00,96.18,96.33,96.18,96.3,23400.0,75.3409,75.4584,75.3409,75.4349,23400.0
2015-02-04 15:20:00,96.29,96.33,96.21,96.32,22800.0,75.4271,75.4584,75.3644,75.4506,22800.0
2015-02-04 15:25:00,96.32,96.43,96.32,96.43,25100.0,75.4506,75.5368,75.4506,75.5368,25100.0
2015-02-04 15:30:00,96.44,96.49,96.4,96.48,35100.0,75.5446,75.5838,75.5133,75.5759,35100.0
2015-02-04 15:35:00,96.48,96.56,96.28,96.29,47800.0,75.5759,75.6386,75.4193,75.4271,47800.0
2015-02-04 15:40:00,96.29,96.32,95.9,95.93,76100.0,75.4271,75.4506,75.1216,75.1451,76100.0
2015-02-04 15:45:00,95.94,95.97,95.64,95.95,175200.0,75.1529,75.1764,74.9179,75.1608,175200.0
2015-02-04 15:50:00,95.94,95.97,95.69,95.78,75200.0,75.1529,75.1764,74.9571,75.0276,75200.0
2015-02-04 15:55:00,95.78,95.86,95.73,95.86,110000.0,75.0276,75.0903,74.9884,75.0903,110000.0
2015-02-05 09:30:00,96.0,96.42,95.9,96.41,36700.0,75.1999,75.5289,75.1216,75.5211,36700.0
2015-02-05 09:35:00,96.39,96.44,96.04,96.29,19600.0,75.5054,75.5446,75.2313,75.4271,19600.0
2015-02-05 09:40:00,96.23,96.41,96.07,96.41,26100.0,75.3801,75.5211,75.2548,75.5211,26100.0
2015-02-05 09:45:00,96.41,96.63,96.36,96.58,27000.0,75.5211,75.6934,75.4819,75.6543,27000.0
2015-02-05 09:50:00,96.65,96.75,96.54,96.59,16700.0,75.7091,75.7874,75.6229,75.6621,16700.0
2015-02-05 09:55:00,96.65,96.73,96.43,96.48,5600.0,75.7091,75.7718,75.5368,75.5759,5600.0
2015-02-05 10:00:00,96.52,96.68,96.45,96.63,14000.0,75.6073,75.7326,75.5524,75.6934,14000.0
2015-02-05 10:05:00,96.66,96.82,96.61,96.63,17000.0,75.7169,75.8423,75.6778,75.6934,17000.0
2015-02-05 10:10:00,96.63,96.63,96.48,96.57,6000.0,75.6934,75.6934,75.5759,75.6464,6000.0
2015-02-05 10:15:00,96.58,96.7,96.57,96.65,8300.0,75.6543,75.7483,75.6464,75.7091,8300.0
2015-02-05 10:20:00,96.67,96.71,96.61,96.71,10300.0,75.7248,75.7561,75.6778,75.7561,10300.0
2015-02-05 10:25:00,96.7,96.94,96.7,96.84,17900.0,75.7483,75.9363,75.7483,75.8579,17900.0
2015-02-05 10:30:00,96.78,96.82,96.75,96.8,11300.0,75.8109,75.8423,75.7874,75.8266,11300.0
2015-02-05 10:35:00,96.84,96.98,96.8,96.93,10000.0,75.8579,75.9676,75.8266,75.9284,10000.0
2015-02-05 10:40:00,96.94,96.96,96.85,96.93,22100.0,75.9363,75.9519,75.8658,75.9284,22100.0
2015-02-05 10:45:00,96.89,96.99,96.85,96.98,18900.0,75.8971,75.9754,75.8658,75.9676,18900.0
2015-02-05 10:50:00,96.99,97.12,96.99,97.04,43600.0,75.9754,76.0773,75.9754,76.0146,43600.0
2015-02-05 10:55:00,97.02,97.04,96.92,96.94,10900.0,75.9989,76.0146,75.9206,75.9363,10900.0
2015-02-05 11:00:00,96.92,96.93,96.83,96.9,11500.0,75.9206,75.9284,75.8501,75.9049,11500.0
2015-02-05 11:05:00,96.87,96.98,96.87,96.95,10200.0,75.8814,75.9676,75.8814,75.9441,10200.0
2015-02-05 11:10:00,96.97,97.04,96.96,97.01,13400.0,75.9598,76.0146,75.9519,75.9911,13400.0
2015-02-05 11:15:00,96.99,97.05,96.78,96.88,12200.0,75.9754,76.0224,75.8109,75.8893,12200.0
2015-02-05 11:20:00,96.89,96.92,96.81,96.85,15500.0,75.8971,75.9206,75.8344,75.8658,15500.0
2015-02-05 11:25:00,96.85,96.92,96.79,96.92,25400.0,75.8658,75.9206,75.8188,75.9206,25400.0
2015-02-05 11:30:00,96.95,96.98,96.89,96.94,22200.0,75.9441,75.9676,75.8971,75.9363,22200.0
2015-02-05 11:35:00,96.95,97.05,96.95,96.99,18200.0,75.9441,76.0224,75.9441,75.9754,18200.0
2015-02-05 11:40:00,96.99,96.99,96.84,96.91,14200.0,75.9754,75.9754,75.8579,75.9128,14200.0
2015-02-05 11:45:00,96.89,96.96,96.89,96.94,7200.0,75.8971,75.9519,75.8971,75.9363,7200.0
2015-02-05 11:50:00,96.92,96.94,96.8,96.85,5600.0,75.9206,75.9363,75.8266,75.8658,5600.0
2015-02-05 11:55:00,96.82,96.84,96.8,96.81,4700.0,75.8423,75.8579,75.8266,75.8344,4700.0
2015-02-05 12:00:00,96.81,96.83,96.75,96.8,6700.0,75.8344,75.8501,75.7874,75.8266,6700.0
2015-02-05 12:05:00,96.79,96.81,96.76,96.79,5400.0,75.8188,75.8344,75.7953,75.8188,5400.0
2015-02-05 12:10:00,96.77,96.81,96.72,96.76,6300.0,75.8031,75.8344,75.7639,75.7953,6300.0
2015-02-05 12:15:00,96.76,96.81,96.67,96.7,5900.0,75.7953,75.8344,75.7248,75.7483,5900.0
2015-02-05 12:20:00,96.71,96.76,96.7,96.74,5400.0,75.7561,75.7953,75.7483,75.7796,5400.0
2015-02-05 12:25:00,96.74,96.79,96.72,96.78,5300.0,75.7796,75.8188,75.7639,75.8109,5300.0
2015-02-05 12:30:00,96.79,96.83,96.79,96.79,5600.0,75.8188,75.8501,75.8188,75.8188,5600.0
2015-02-05 12:35:00,96.79,96.79,96.73,96.76,17800.0,75.8188,75.8188,75.7718,75.7953,17800.0
2015-02-05 12:40:00,96.76,96.82,96.76,96.81,10200.0,75.7953,75.8423,75.7953,75.8344,10200.0
2015-02-05 12:45:00,96.82,96.88,96.78,96.78,6700.0,75.8423,75.8893,75.8109,75.8109,6700.0
2015-02-05 12:50:00,96.8,96.81,96.65,96.67,5300.0,75.8266,75.8344,75.7091,75.7248,5300.0
2015-02-05 12:55:00,96.66,96.73,96.65,96.7,7000.0,75.7169,75.7718,75.7091,75.7483,7000.0
2015-02-05 13:00:00,96.67,96.78,96.67,96.75,5900.0,75.7248,75.8109,75.7248,75.7874,5900.0
2015-02-05 13:05:00,96.76,96.78,96.74,96.78,3900.0,75.7953,75.8109,75.7796,75.8109,3900.0
2015-02-05 13:10:00,96.81,96.88,96.81,96.87,20600.0,75.8344,75.8893,75.8344,75.8814,20600.0
2015-02-05 13:15:00,96.87,96.93,96.85,96.85,13500.0,75.8814,75.9284,75.8658,75.8658,13500.0
2015-02-05 13:20:00,96.87,96.89,96.83,96.83,5900.0,75.8814,75.8971,75.8501,75.8501,5900.0
2015-02-05 13:25:00,96.83,96.94,96.83,96.92,14200.0,75.8501,75.9363,75.8501,75.9206,14200.0
2015-02-05 13:30:00,96.92,96.96,96.92,96.96,11400.0,75.9206,75.9519,75.9206,75.9519,11400.0
2015-02-05 13:35:00,96.96,97.02,96.95,97.02,11600.0,75.9519,75.9989,75.9441,75.9989,11600.0
2015-02-05 13:40:00,97.01,97.04,96.99,97.04,6100.0,75.9911,76.0146,75.9754,76.0146,6100.0
2015-02-05 13:45:00,97.04,97.07,97.04,97.06,7800.0,76.0146,76.0381,76.0146,76.0303,7800.0
2015-02-05 13:50:00,97.07,97.12,97.06,97.1,8300.0,76.0381,76.0773,76.0303,76.0616,8300.0
2015-02-05 13:55:00,97.11,97.13,97.08,97.09,15700.0,76.0694,76.0851,76.0459,76.0538,15700.0
2015-02-05 14:00:00,97.08,97.1,97.03,97.07,33000.0,76.0459,76.0616,76.0068,76.0381,33000.0
2015-02-05 14:05:00,97.07,97.08,97.05,97.07,6100.0,76.0381,76.0459,76.0224,76.0381,6100.0
2015-02-05 14:10:00,97.09,97.21,97.09,97.14,14700.0,76.0538,76.1478,76.0538,76.0929,14700.0
2015-02-05 14:15:00,97.14,97.18,97.11,97.18,12900.0,76.0929,76.1243,76.0694,76.1243,12900.0
2015-02-05 14:20:00,97.19,97.2,97.1,97.1,13400.0,76.1321,76.1399,76.0616,76.0616,13400.0
2015-02-05 14:25:00,97.1,97.12,96.99,97.01,27100.0,76.0616,76.0773,75.9754,75.9911,27100.0
2015-02-05 14:30:00,97.02,97.14,96.99,97.13,29600.0,75.9989,76.0929,75.9754,76.0851,29600.0
2015-02-05 14:35:00,97.13,97.22,97.13,97.21,24500.0,76.0851,76.1556,76.0851,76.1478,24500.0
2015-02-05 14:40:00,97.2,97.2,97.02,97.02,11600.0,76.1399,76.1399,75.9989,75.9989,11600.0
2015-02-05 14:45:00,97.04,97.13,97.0,97.11,30900.0,76.0146,76.0851,75.9833,76.0694,30900.0
2015-02-05 14:50:00,97.1,97.14,97.07,97.08,9100.0,76.0616,76.0929,76.0381,76.0459,9100.0
2015-02-05 14:55:00,97.08,97.1,97.01,97.07,18000.0,76.0459,76.0616,75.9911,76.0381,18000.0
2015-02-05 15:00:00,97.07,97.13,97.04,97.09,23700.0,76.0381,76.0851,76.0146,76.0538,23700.0
2015-02-05 15:05:00,97.09,97.11,96.97,97.01,17200.0,76.0538,76.0694,75.9598,75.9911,17200.0
2015-02-05 15:10:00,97.01,97.08,96.95,97.07,33600.0,75.9911,76.0459,75.9441,76.0381,33600.0
2015-02-05 15:15:00,97.07,97.11,97.06,97.1,17600.0,76.0381,76.0694,76.0303,76.0616,17600.0
2015-02-05 15:20:00,97.11,97.14,97.1,97.13,21100.0,76.0694,76.0929,76.0616,76.0851,21100.0
2015-02-05 15:25:00,97.13,97.22,97.11,97.22,27200.0,76.0851,76.1556,76.0694,76.1556,27200.0
2015-02-05 15:30:00,97.21,97.24,97.17,97.23,28500.0,76.1478,76.1713,76.1164,76.1634,28500.0
2015-02-05 15:35:00,97.22,97.23,97.16,97.23,27800.0,76.1556,76.1634,76.1086,76.1634,27800.0
2015-02-05 15:40:00,97.23,97.26,97.2,97.22,43900.0,76.1634,76.1869,76.1399,76.1556,43900.0
2015-02-05 15:45:00,97.22,97.22,97.08,97.08,65400.0,76.1556,76.1556,76.0459,76.0459,65400.0
2015-02-05 15:50:00,97.08,97.12,97.07,97.12,48700.0,76.0459,76.0773,76.0381,76.0773,48700.0
2015-02-05 15:55:00,97.12,97.12,97.03,97.07,82700.0,76.0773,76.0773,76.0068,76.0381,82700.0
2015-02-06 09:30:00,96.98,97.2,96.85,97.17,33400.0,75.9676,76.1399,75.8658,76.1164,33400.0
2015-02-06 09:35:00,97.18,97.4,97.08,97.38,12400.0,76.1243,76.2966,76.0459,76.2809,12400.0
2015-02-06 09:40:00,97.38,97.39,97.08,97.08,18600.0,76.2809,76.2888,76.0459,76.0459,18600.0
2015-02-06 09:45:00,97.04,97.24,97.0,97.19,19700.0,76.0146,76.1713,75.9833,76.1321,19700.0
2015-02-06 09:50:00,97.22,97.34,97.12,97.29,37000.0,76.1556,76.2496,76.0773,76.2104,37000.0
2015-02-06 09:55:00,97.3,97.35,97.21,97.31,26000.0,76.2183,76.2574,76.1478,76.2261,26000.0
2015-02-06 10:00:00,97.32,97.35,97.21,97.28,15000.0,76.2339,76.2574,76.1478,76.2026,15000.0
2015-02-06 10:05:00,97.27,97.36,97.17,97.35,11100.0,76.1948,76.2653,76.1164,76.2574,11100.0
2015-02-06 10:10:00,97.36,97.45,97.34,97.38,7600.0,76.2653,76.3358,76.2496,76.2809,7600.0
2015-02-06 10:15:00,97.37,97.45,97.35,97.44,11600.0,76.2731,76.3358,76.2574,76.3279,11600.0
2015-02-06 10:20:00,97.42,97.49,97.34,97.4,9900.0,76.3123,76.3671,76.2496,76.2966,9900.0
2015-02-06 10:25:00,97.39,97.4,97.34,97.35,7200.0,76.2888,76.2966,76.2496,76.2574,7200.0
2015-02-06 10:30:00,97.36,97.44,97.35,97.43,13200.0,76.2653,76.3279,76.2574,76.3201,13200.0
2015-02-06 10:35:00,97.42,97.56,97.41,97.52,15500.0,76.3123,76.4219,76.3044,76.3906,15500.0
2015-02-06 10:40:00,97.53,97.68,97.51,97.66,24100.0,76.3984,76.5159,76.3828,76.5003,24100.0
2015-02-06 10:45:00,97.65,97.7,97.63,97.66,14400.0,76.4924,76.5316,76.4768,76.5003,14400.0
2015-02-06 10:50:00,97.66,97.67,97.6,97.62,11300.0,76.5003,76.5081,76.4533,76.4689,11300.0
2015-02-06 10:55:00,97.64,97.67,97.63,97.65,14800.0,76.4846,76.5081,76.4768,76.4924,14800.0
2015-02-06 11:00:00,97.65,97.68,97.52,97.56,30600.0,76.4924,76.5159,76.3906,76.4219,30600.0
2015-02-06 11:05:00,97.57,97.65,97.5,97.65,18800.0,76.4298,76.4924,76.3749,76.4924,18800.0
2015-02-06 11:10:00,97.65,97.67,97.6,97.62,9900.0,76.4924,76.5081,76.4533,76.4689,9900.0
2015-02-06 11:15:00,97.64,97.64,97.57,97.59,8000.0,76.4846,76.4846,76.4298,76.4454,8000.0
2015-02-06 11:20:00,97.6,97.68,97.57,97.68,10400.0,76.4533,76.5159,76.4298,76.5159,10400.0
2015-02-06 11:25:00,97.69,97.71,97.62,97.71,10100.0,76.5238,76.5394,76.4689,76.5394,10100.0
2015-02-06 11:30:00,97.69,97.72,97.63,97.7,8000.0,76.5238,76.5473,76.4768,76.5316,8000.0
2015-02-06 11:35:00,97.69,97.72,97.61,97.71,7400.0,76.5238,76.5473,76.4611,76.5394,7400.0
2015-02-06 11:40:00,97.71,97.75,97.66,97.73,9200.0,76.5394,76.5708,76.5003,76.5551,9200.0
2015-02-06 11:45:00,97.73,97.83,97.71,97.8,7800.0,76.5551,76.6334,76.5394,76.6099,7800.0
2015-02-06 11:50:00,97.81,97.84,97.74,97.76,5700.0,76.6178,76.6413,76.5629,76.5786,5700.0
2015-02-06 11:55:00,97.75,97.75,97.67,97.73,7600.0,76.5708,76.5708,76.5081,76.5551,7600.0
2015-02-06 12:00:00,97.7,97.77,97.69,97.73,6100.0,76.5316,76.5864,76.5238,76.5551,6100.0
2015-02-06 12:05:00,97.73,97.75,97.66,97.69,4500.0,76.5551,76.5708,76.5003,76.5238,4500.0
2015-02-06 12:10:00,97.69,97.75,97.69,97.73,17400.0,76.5238,76.5708,76.5238,76.5551,17400.0
2015-02-06 12:15:00,97.74,97.78,97.72,97.74,9200.0,76.5629,76.5943,76.5473,76.5629,9200.0
2015-02-06 12:20:00,97.74,97.75,97.69,97.75,4300.0,76.5629,76.5708,76.5238,76.5708,4300.0
2015-02-06 12:25:00,97.76,97.77,97.71,97.72,5500.0,76.5786,76.5864,76.5394,76.5473,5500.0
2015-02-06 12:30:00,97.71,97.72,97.67,97.67,6900.0,76.5394,76.5473,76.5081,76.5081,6900.0
2015-02-06 12:35:00,97.69,97.71,97.63,97.68,10400.0,76.5238,76.5394,76.4768,76.5159,10400.0
2015-02-06 12:40:00,97.69,97.71,97.47,97.47,8900.0,76.5238,76.5394,76.3514,76.3514,8900.0
2015-02-06 12:45:00,97.47,97.56,97.41,97.52,13800.0,76.3514,76.4219,76.3044,76.3906,13800.0
2015-02-06 12:50:00,97.53,97.53,97.41,97.41,3300.0,76.3984,76.3984,76.3044,76.3044,3300.0
2015-02-06 12:55:00,97.44,97.56,97.42,97.51,7100.0,76.3279,76.4219,76.3123,76.3828,7100.0
2015-02-06 13:00:00,97.52,97.61,97.5,97.55,13400.0,76.3906,76.4611,76.3749,76.4141,13400.0
2015-02-06 13:05:00,97.55,97.55,97.36,97.44,6700.0,76.4141,76.4141,76.2653,76.3279,6700.0
2015-02-06 13:10:00,97.44,97.44,97.33,97.33,3200.0,76.3279,76.3279,76.2418,76.2418,3200.0
2015-02-06 13:15:00,97.35,97.41,97.28,97.3,6100.0,76.2574,76.3044,76.2026,76.2183,6100.0
2015-02-06 13:20:00,97.31,97.34,97.27,97.29,12900.0,76.2261,76.2496,76.1948,76.2104,12900.0
2015-02-06 13:25:00,97.27,97.27,97.1,97.15,11200.0,76.1948,76.1948,76.0616,76.1008,11200.0
2015-02-06 13:30:00,97.18,97.25,97.15,97.25,8900.0,76.1243,76.1791,76.1008,76.1791,8900.0
2015-02-06 13:35:00,97.26,97.26,97.02,97.24,24100.0,76.1869,76.1869,75.9989,76.1713,24100.0
2015-02-06 13:40:00,97.24,97.37,97.24,97.33,8800.0,76.1713,76.2731,76.1713,76.2418,8800.0
2015-02-06 13:45:00,97.33,97.38,97.31,97.34,8100.0,76.2418,76.2809,76.2261,76.2496,8100.0
2015-02-06 13:50:00,97.34,97.41,97.32,97.36,8600.0,76.2496,76.3044,76.2339,76.2653,8600.0
2015-02-06 13:55:00,97.36,97.47,97.36,97.43,8100.0,76.2653,76.3514,76.2653,76.3201,8100.0
2015-02-06 14:00:00,97.43,97.43,97.3,97.43,11300.0,76.3201,76.3201,76.2183,76.3201,11300.0
2015-02-06 14:05:00,97.43,97.44,97.37,97.37,9800.0,76.3201,76.3279,76.2731,76.2731,9800.0
2015-02-06 14:10:00,97.37,97.43,97.34,97.4,8400.0,76.2731,76.3201,76.2496,76.2966,8400.0
2015-02-06 14:15:00,97.37,97.45,97.36,97.39,8100.0,76.2731,76.3358,76.2653,76.2888,8100.0
2015-02-06 14:20:00,97.39,97.47,97.37,97.47,8500.0,76.2888,76.3514,76.2731,76.3514,8500.0
2015-02-06 14:25:00,97.48,97.51,97.41,97.47,11500.0,76.3593,76.3828,76.3044,76.3514,11500.0
2015-02-06 14:30:00,97.48,97.53,97.42,97.51,34800.0,76.3593,76.3984,76.3123,76.3828,34800.0
2015-02-06 14:35:00,97.51,97.61,97.51,97.57,15100.0,76.3828,76.4611,76.3828,76.4298,15100.0
2015-02-06 14:40:00,97.58,97.61,97.56,97.56,11800.0,76.4376,76.4611,76.4219,76.4219,11800.0
2015-02-06 14:45:00,97.56,97.56,97.46,97.52,26000.0,76.4219,76.4219,76.3436,76.3906,26000.0
2015-02-06 14:50:00,97.52,97.52,97.39,97.43,22000.0,76.3906,76.3906,76.2888,76.3201,22000.0
2015-02-06 14:55:00,97.43,97.46,97.32,97.33,19800.0,76.3201,76.3436,76.2339,76.2418,19800.0
2015-02-06 15:00:00,97.33,97.33,97.08,97.11,23100.0,76.2418,76.2418,76.0459,76.0694,23100.0
2015-02-06 15:05:00,97.1,97.32,97.1,97.26,19200.0,76.0616,76.2339,76.0616,76.1869,19200.0
2015-02-06 15:10:00,97.26,97.29,97.18,97.22,19500.0,76.1869,76.2104,76.1243,76.1556,19500.0
2015-02-06 15:15:00,97.2,97.28,97.15,97.16,26300.0,76.1399,76.2026,76.1008,76.1086,26300.0
2015-02-06 15:20:00,97.11,97.27,97.04,97.18,28300.0,76.0694,76.1948,76.0146,76.1243,28300.0
2015-02-06 15:25:00,97.2,97.23,97.02,97.04,20300.0,76.1399,76.1634,75.9989,76.0146,20300.0
2015-02-06 15:30:00,97.04,97.21,96.99,97.2,20100.0,76.0146,76.1478,75.9754,76.1399,20100.0
2015-02-06 15:35:00,97.19,97.23,97.1,97.21,33700.0,76.1321,76.1634,76.0616,76.1478,33700.0
2015-02-06 15:40:00,97.2,97.2,97.06,97.13,42900.0,76.1399,76.1399,76.0303,76.0851,42900.0
2015-02-06 15:45:00,97.1,97.15,97.02,97.05,50500.0,76.0616,76.1008,75.9989,76.0224,50500.0
2015-02-06 15:50:00,97.06,97.14,97.03,97.14,56700.0,76.0303,76.0929,76.0068,76.0929,56700.0
2015-02-06 15:55:00,97.13,97.18,97.01,97.09,152600.0,76.0851,76.1243,75.9911,76.0538,152600.0
2015-02-09 09:30:00,96.67,96.98,96.61,96.81,19400.0,75.7248,75.9676,75.6778,75.8344,19400.0
2015-02-09 09:35:00,96.82,97.18,96.81,97.18,6600.0,75.8423,76.1243,75.8344,76.1243,6600.0
2015-02-09 09:40:00,97.09,97.2,96.98,97.02,19900.0,76.0538,76.1399,75.9676,75.9989,19900.0
2015-02-09 09:45:00,97.01,97.14,96.98,97.04,8200.0,75.9911,76.0929,75.9676,76.0146,8200.0
2015-02-09 09:50:00,97.04,97.22,96.99,97.03,34800.0,76.0146,76.1556,75.9754,76.0068,34800.0
2015-02-09 09:55:00,97.05,97.09,96.99,97.0,9000.0,76.0224,76.0538,75.9754,75.9833,9000.0
2015-02-09 10:00:00,97.03,97.11,97.02,97.02,11300.0,76.0068,76.0694,75.9989,75.9989,11300.0
2015-02-09 10:05:00,97.02,97.07,96.96,97.0,8600.0,75.9989,76.0381,75.9519,75.9833,8600.0
2015-02-09 10:10:00,97.0,97.07,96.96,97.07,6500.0,75.9833,76.0381,75.9519,76.0381,6500.0
2015-02-09 10:15:00,97.07,97.19,97.07,97.16,11500.0,76.0381,76.1321,76.0381,76.1086,11500.0
2015-02-09 10:20:00,97.17,97.17,96.94,97.0,8400.0,76.1164,76.1164,75.9363,75.9833,8400.0
2015-02-09 10:25:00,97.02,97.1,97.01,97.06,31100.0,75.9989,76.0616,75.9911,76.0303,31100.0
2015-02-09 10:30:00,97.05,97.08,97.0,97.06,9900.0,76.0224,76.0459,75.9833,76.0303,9900.0
2015-02-09 10:35:00,97.08,97.13,97.04,97.04,21200.0,76.0459,76.0851,76.0146,76.0146,21200.0
2015-02-09 10:40:00,96.99,96.99,96.9,96.9,4100.0,75.9754,75.9754,75.9049,75.9049,4100.0
2015-02-09 10:45:00,96.89,96.89,96.78,96.86,8700.0,75.8971,75.8971,75.8109,75.8736,8700.0
2015-02-09 10:50:00,96.88,96.94,96.83,96.89,3500.0,75.8893,75.9363,75.8501,75.8971,3500.0
2015-02-09 10:55:00,96.89,96.89,96.79,96.84,7400.0,75.8971,75.8971,75.8188,75.8579,7400.0
2015-02-09 11:00:00,96.83,96.94,96.83,96.93,5600.0,75.8501,75.9363,75.8501,75.9284,5600.0
2015-02-09 11:05:00,96.93,96.96,96.84,96.96,4600.0,75.9284,75.9519,75.8579,75.9519,4600.0
2015-02-09 11:10:00,96.96,96.96,96.89,96.91,3000.0,75.9519,75.9519,75.8971,75.9128,3000.0
2015-02-09 11:15:00,96.89,97.03,96.89,96.96,7500.0,75.8971,76.0068,75.8971,75.9519,7500.0
2015-02-09 11:20:00,96.96,97.06,96.96,97.02,8800.0,75.9519,76.0303,75.9519,75.9989,8800.0
2015-02-09 11:25:00,97.0,97.13,97.0,97.08,7000.0,75.9833,76.0851,75.9833,76.0459,7000.0
2015-02-09 11:30:00,97.1,97.1,96.99,96.99,4500.0,76.0616,76.0616,75.9754,75.9754,4500.0
2015-02-09 11:35:00,96.98,97.03,96.95,96.97,3500.0,75.9676,76.0068,75.9441,75.9598,3500.0
2015-02-09 11:40:00,96.96,96.98,96.93,96.96,4900.0,75.9519,75.9676,75.9284,75.9519,4900.0
2015-02-09 11:45:00,96.94,96.98,96.93,96.93,2700.0,75.9363,75.9676,75.9284,75.9284,2700.0
2015-02-09 11:50:00,96.92,96.95,96.9,96.9,4100.0,75.9206,75.9441,75.9049,75.9049,4100.0
2015-02-09 11:55:00,96.91,96.95,96.89,96.89,2200.0,75.9128,75.9441,75.8971,75.8971,2200.0
2015-02-09 12:00:00,96.91,96.94,96.82,96.84,8900.0,75.9128,75.9363,75.8423,75.8579,8900.0
2015-02-09 12:05:00,96.83,96.95,96.8,96.95,6200.0,75.8501,75.9441,75.8266,75.9441,6200.0
2015-02-09 12:10:00,96.94,96.95,96.88,96.88,1900.0,75.9363,75.9441,75.8893,75.8893,1900.0
2015-02-09 12:15:00,96.86,96.91,96.84,96.89,5700.0,75.8736,75.9128,75.8579,75.8971,5700.0
2015-02-09 12:20:00,96.9,96.9,96.84,96.88,2800.0,75.9049,75.9049,75.8579,75.8893,2800.0
2015-02-09 12:25:00,96.87,96.92,96.86,96.92,3100.0,75.8814,75.9206,75.8736,75.9206,3100.0
2015-02-09 12:30:00,96.94,96.99,96.93,96.97,2100.0,75.9363,75.9754,75.9284,75.9598,2100.0
2015-02-09 12:35:00,96.98,96.98,96.9,96.94,7600.0,75.9676,75.9676,75.9049,75.9363,7600.0
2015-02-09 12:40:00,96.93,96.94,96.9,96.91,3900.0,75.9284,75.9363,75.9049,75.9128,3900.0
2015-02-09 12:45:00,96.92,96.98,96.92,96.98,3900.0,75.9206,75.9676,75.9206,75.9676,3900.0
2015-02-09 12:50:00,96.97,96.97,96.89,96.91,4900.0,75.9598,75.9598,75.8971,75.9128,4900.0
2015-02-09 12:55:00,96.92,96.92,96.83,96.9,10200.0,75.9206,75.9206,75.8501,75.9049,10200.0
2015-02-09 13:00:00,96.9,96.95,96.87,96.91,6100.0,75.9049,75.9441,75.8814,75.9128,6100.0
2015-02-09 13:05:00,96.92,96.96,96.92,96.93,4300.0,75.9206,75.9519,75.9206,75.9284,4300.0
2015-02-09 13:10:00,96.95,96.96,96.87,96.87,3000.0,75.9441,75.9519,75.8814,75.8814,3000.0
2015-02-09 13:15:00,96.87,96.89,96.8,96.8,4400.0,75.8814,75.8971,75.8266,75.8266,4400.0
2015-02-09 13:20:00,96.8,96.81,96.74,96.74,3200.0,75.8266,75.8344,75.7796,75.7796,3200.0
2015-02-09 13:25:00,96.72,96.76,96.69,96.69,8800.0,75.7639,75.7953,75.7404,75.7404,8800.0
2015-02-09 13:30:00,96.69,96.69,96.6,96.62,11100.0,75.7404,75.7404,75.6699,75.6856,11100.0
2015-02-09 13:35:00,96.61,96.64,96.53,96.56,11400.0,75.6778,75.7013,75.6151,75.6386,11400.0
2015-02-09 13:40:00,96.54,96.61,96.49,96.49,7000.0,75.6229,75.6778,75.5838,75.5838,7000.0
2015-02-09 13:45:00,96.46,96.5,96.44,96.46,6800.0,75.5603,75.5916,75.5446,75.5603,6800.0
2015-02-09 13:50:00,96.47,96.55,96.46,96.55,6200.0,75.5681,75.6308,75.5603,75.6308,6200.0
2015-02-09 13:55:00,96.55,96.58,96.53,96.57,6500.0,75.6308,75.6543,75.6151,75.6464,6500.0
2015-02-09 14:00:00,96.57,96.66,96.55,96.6,7700.0,75.6464,75.7169,75.6308,75.6699,7700.0
2015-02-09 14:05:00,96.6,96.61,96.52,96.53,6900.0,75.6699,75.6778,75.6073,75.6151,6900.0
2015-02-09 14:10:00,96.55,96.59,96.5,96.52,9100.0,75.6308,75.6621,75.5916,75.6073,9100.0
2015-02-09 14:15:00,96.52,96.56,96.48,96.5,7100.0,75.6073,75.6386,75.5759,75.5916,7100.0
2015-02-09 14:20:00,96.51,96.57,96.48,96.54,6100.0,75.5994,75.6464,75.5759,75.6229,6100.0
2015-02-09 14:25:00,96.54,96.67,96.54,96.67,7400.0,75.6229,75.7248,75.6229,75.7248,7400.0
2015-02-09 14:30:00,96.68,96.73,96.65,96.69,9300.0,75.7326,75.7718,75.7091,75.7404,9300.0
2015-02-09 14:35:00,96.72,96.77,96.68,96.75,7100.0,75.7639,75.8031,75.7326,75.7874,7100.0
2015-02-09 14:40:00,96.74,96.77,96.7,96.72,7900.0,75.7796,75.8031,75.7483,75.7639,7900.0
2015-02-09 14:45:00,96.73,96.74,96.59,96.63,12600.0,75.7718,75.7796,75.6621,75.6934,12600.0
2015-02-09 14:50:00,96.63,96.67,96.58,96.6,7600.0,75.6934,75.7248,75.6543,75.6699,7600.0
2015-02-09 14:55:00,96.61,96.7,96.61,96.62,15000.0,75.6778,75.7483,75.6778,75.6856,15000.0
2015-02-09 15:00:00,96.61,96.62,96.5,96.51,11700.0,75.6778,75.6856,75.5916,75.5994,11700.0
2015-02-09 15:05:00,96.52,96.53,96.42,96.53,20100.0,75.6073,75.6151,75.5289,75.6151,20100.0
2015-02-09 15:10:00,96.52,96.61,96.51,96.55,9500.0,75.6073,75.6778,75.5994,75.6308,9500.0
2015-02-09 15:15:00,96.54,96.55,96.48,96.48,11400.0,75.6229,75.6308,75.5759,75.5759,11400.0
2015-02-09 15:20:00,96.47,96.68,96.45,96.61,20100.0,75.5681,75.7326,75.5524,75.6778,20100.0
2015-02-09 15:25:00,96.63,96.69,96.63,96.69,10400.0,75.6934,75.7404,75.6934,75.7404,10400.0
2015-02-09 15:30:00,96.7,96.7,96.58,96.58,18700.0,75.7483,75.7483,75.6543,75.6543,18700.0
2015-02-09 15:35:00,96.59,96.69,96.53,96.66,20300.0,75.6621,75.7404,75.6151,75.7169,20300.0
2015-02-09 15:40:00,96.66,96.87,96.66,96.81,28700.0,75.7169,75.8814,75.7169,75.8344,28700.0
2015-02-09 15:45:00,96.83,96.9,96.78,96.85,39800.0,75.8501,75.9049,75.8109,75.8658,39800.0
2015-02-09 15:50:00,96.83,96.84,96.77,96.77,22700.0,75.8501,75.8579,75.8031,75.8031,22700.0
2015-02-09 15:55:00,96.78,96.88,96.74,96.81,37800.0,75.8109,75.8893,75.7796,75.8344,37800.0
2015-02-10 09:30:00,97.21,97.24,96.88,96.93,31200.0,76.1478,76.1713,75.8893,75.9284,31200.0
2015-02-10 09:35:00,96.91,97.03,96.89,96.92,16300.0,75.9128,76.0068,75.8971,75.9206,16300.0
2015-02-10 09:40:00,96.94,97.05,96.8,96.84,17800.0,75.9363,76.0224,75.8266,75.8579,17800.0
2015-02-10 09:45:00,96.85,96.92,96.8,96.88,8300.0,75.8658,75.9206,75.8266,75.8893,8300.0
2015-02-10 09:50:00,96.88,96.91,96.68,96.7,19700.0,75.8893,75.9128,75.7326,75.7483,19700.0
2015-02-10 09:55:00,96.72,96.76,96.5,96.52,9400.0,75.7639,75.7953,75.5916,75.6073,9400.0
2015-02-10 10:00:00,96.57,96.65,96.52,96.61,6500.0,75.6464,75.7091,75.6073,75.6778,6500.0
2015-02-10 10:05:00,96.63,96.75,96.63,96.71,4900.0,75.6934,75.7874,75.6934,75.7561,4900.0
2015-02-10 10:10:00,96.76,96.9,96.74,96.89,2500.0,75.7953,75.9049,75.7796,75.8971,2500.0
2015-02-10 10:15:00,96.87,96.95,96.76,96.79,7300.0,75.8814,75.9441,75.7953,75.8188,7300.0
2015-02-10 10:20:00,96.81,96.82,96.65,96.65,4900.0,75.8344,75.8423,75.7091,75.7091,4900.0
2015-02-10 10:25:00,96.65,96.68,96.58,96.58,10100.0,75.7091,75.7326,75.6543,75.6543,10100.0
2015-02-10 10:30:00,96.58,96.64,96.51,96.59,5000.0,75.6543,75.7013,75.5994,75.6621,5000.0
2015-02-10 10:35:00,96.63,96.64,96.53,96.56,4800.0,75.6934,75.7013,75.6151,75.6386,4800.0
2015-02-10 10:40:00,96.58,96.64,96.57,96.57,4300.0,75.6543,75.7013,75.6464,75.6464,4300.0
2015-02-10 10:45:00,96.59,96.59,96.41,96.41,8200.0,75.6621,75.6621,75.5211,75.5211,8200.0
2015-02-10 10:50:00,96.42,96.49,96.4,96.43,4000.0,75.5289,75.5838,75.5133,75.5368,4000.0
2015-02-10 10:55:00,96.47,96.5,96.44,96.49,2700.0,75.5681,75.5916,75.5446,75.5838,2700.0
2015-02-10 11:00:00,96.47,96.51,96.44,96.5,3500.0,75.5681,75.5994,75.5446,75.5916,3500.0
2015-02-10 11:05:00,96.52,96.59,96.48,96.59,6300.0,75.6073,75.6621,75.5759,75.6621,6300.0
2015-02-10 11:10:00,96.61,96.68,96.57,96.59,4600.0,75.6778,75.7326,75.6464,75.6621,4600.0
2015-02-10 11:15:00,96.59,96.71,96.57,96.69,3900.0,75.6621,75.7561,75.6464,75.7404,3900.0
2015-02-10 11:20:00,96.69,96.72,96.65,96.65,2500.0,75.7404,75.7639,75.7091,75.7091,2500.0
2015-02-10 11:25:00,96.62,96.68,96.62,96.68,2400.0,75.6856,75.7326,75.6856,75.7326,2400.0
2015-02-10 11:30:00,96.7,96.73,96.68,96.7,4900.0,75.7483,75.7718,75.7326,75.7483,4900.0
2015-02-10 11:35:00,96.71,96.79,96.71,96.75,5800.0,75.7561,75.8188,75.7561,75.7874,5800.0
2015-02-10 11:40:00,96.77,96.88,96.77,96.88,4500.0,75.8031,75.8893,75.8031,75.8893,4500.0
2015-02-10 11:45:00,96.87,96.87,96.78,96.87,4400.0,75.8814,75.8814,75.8109,75.8814,4400.0
2015-02-10 11:50:00,96.86,96.87,96.79,96.82,3900.0,75.8736,75.8814,75.8188,75.8423,3900.0
2015-02-10 11:55:00,96.86,96.87,96.83,96.87,4400.0,75.8736,75.8814,75.8501,75.8814,4400.0
2015-02-10 12:00:00,96.86,96.88,96.77,96.77,6300.0,75.8736,75.8893,75.8031,75.8031,6300.0
2015-02-10 12:05:00,96.8,96.87,96.78,96.86,3900.0,75.8266,75.8814,75.8109,75.8736,3900.0
2015-02-10 12:10:00,96.87,96.98,96.87,96.92,8100.0,75.8814,75.9676,75.8814,75.9206,8100.0
2015-02-10 12:15:00,96.92,96.98,96.88,96.98,3100.0,75.9206,75.9676,75.8893,75.9676,3100.0
2015-02-10 12:20:00,97.02,97.02,96.98,96.98,4700.0,75.9989,75.9989,75.9676,75.9676,4700.0
2015-02-10 12:25:00,97.0,97.0,96.95,96.96,4900.0,75.9833,75.9833,75.9441,75.9519,4900.0
2015-02-10 12:30:00,96.98,97.01,96.89,96.93,7100.0,75.9676,75.9911,75.8971,75.9284,7100.0
2015-02-10 12:35:00,96.92,96.97,96.91,96.97,2200.0,75.9206,75.9598,75.9128,75.9598,2200.0
2015-02-10 12:40:00,96.97,96.98,96.92,96.97,5100.0,75.9598,75.9676,75.9206,75.9598,5100.0
2015-02-10 12:45:00,96.97,96.99,96.93,96.97,2000.0,75.9598,75.9754,75.9284,75.9598,2000.0
2015-02-10 12:50:00,96.97,96.97,96.86,96.86,2300.0,75.9598,75.9598,75.8736,75.8736,2300.0
2015-02-10 12:55:00,96.87,96.9,96.84,96.84,1900.0,75.8814,75.9049,75.8579,75.8579,1900.0
2015-02-10 13:00:00,96.86,96.9,96.84,96.84,6000.0,75.8736,75.9049,75.8579,75.8579,6000.0
2015-02-10 13:05:00,96.84,96.89,96.84,96.89,3300.0,75.8579,75.8971,75.8579,75.8971,3300.0
2015-02-10 13:10:00,96.9,96.93,96.88,96.9,3700.0,75.9049,75.9284,75.8893,75.9049,3700.0
2015-02-10 13:15:00,96.89,96.89,96.85,96.86,3200.0,75.8971,75.8971,75.8658,75.8736,3200.0
2015-02-10 13:20:00,96.84,96.84,96.75,96.76,4000.0,75.8579,75.8579,75.7874,75.7953,4000.0
2015-02-10 13:25:00,96.77,96.84,96.76,96.83,4000.0,75.8031,75.8579,75.7953,75.8501,4000.0
2015-02-10 13:30:00,96.82,96.83,96.81,96.82,2200.0,75.8423,75.8501,75.8344,75.8423,2200.0
2015-02-10 13:35:00,96.83,96.88,96.82,96.88,4400.0,75.8501,75.8893,75.8423,75.8893,4400.0
2015-02-10 13:40:00,96.88,96.88,96.78,96.8,3000.0,75.8893,75.8893,75.8109,75.8266,3000.0
2015-02-10 13:45:00,96.81,96.9,96.81,96.85,3900.0,75.8344,75.9049,75.8344,75.8658,3900.0
2015-02-10 13:50:00,96.86,96.93,96.82,96.82,3900.0,75.8736,75.9284,75.8423,75.8423,3900.0
2015-02-10 13:55:00,96.82,96.83,96.77,96.77,6600.0,75.8423,75.8501,75.8031,75.8031,6600.0
2015-02-10 14:00:00,96.78,96.87,96.78,96.87,3600.0,75.8109,75.8814,75.8109,75.8814,3600.0
2015-02-10 14:05:00,96.87,96.87,96.84,96.86,3300.0,75.8814,75.8814,75.8579,75.8736,3300.0
2015-02-10 14:10:00,96.87,96.88,96.83,96.86,5300.0,75.8814,75.8893,75.8501,75.8736,5300.0
2015-02-10 14:15:00,96.84,96.89,96.8,96.89,6500.0,75.8579,75.8971,75.8266,75.8971,6500.0
2015-02-10 14:20:00,96.88,96.89,96.84,96.86,4300.0,75.8893,75.8971,75.8579,75.8736,4300.0
2015-02-10 14:25:00,96.87,97.02,96.87,96.99,10000.0,75.8814,75.9989,75.8814,75.9754,10000.0
2015-02-10 14:30:00,97.0,97.08,96.95,97.07,7000.0,75.9833,76.0459,75.9441,76.0381,7000.0
2015-02-10 14:35:00,97.06,97.11,97.05,97.07,13700.0,76.0303,76.0694,76.0224,76.0381,13700.0
2015-02-10 14:40:00,97.08,97.13,97.07,97.1,21500.0,76.0459,76.0851,76.0381,76.0616,21500.0
2015-02-10 14:45:00,97.11,97.14,97.09,97.14,10100.0,76.0694,76.0929,76.0538,76.0929,10100.0
2015-02-10 14:50:00,97.14,97.15,97.07,97.11,21200.0,76.0929,76.1008,76.0381,76.0694,21200.0
2015-02-10 14:55:00,97.11,97.23,97.1,97.23,26700.0,76.0694,76.1634,76.0616,76.1634,26700.0
2015-02-10 15:00:00,97.22,97.25,97.16,97.2,24600.0,76.1556,76.1791,76.1086,76.1399,24600.0
2015-02-10 15:05:00,97.2,97.21,97.13,97.19,11300.0,76.1399,76.1478,76.0851,76.1321,11300.0
2015-02-10 15:10:00,97.2,97.22,97.17,97.19,6300.0,76.1399,76.1556,76.1164,76.1321,6300.0
2015-02-10 15:15:00,97.19,97.19,97.09,97.1,48800.0,76.1321,76.1321,76.0538,76.0616,48800.0
2015-02-10 15:20:00,97.11,97.12,97.08,97.12,31400.0,76.0694,76.0773,76.0459,76.0773,31400.0
2015-02-10 15:25:00,97.11,97.13,97.09,97.11,77900.0,76.0694,76.0851,76.0538,76.0694,77900.0
2015-02-10 15:30:00,97.11,97.12,97.08,97.1,34300.0,76.0694,76.0773,76.0459,76.0616,34300.0
2015-02-10 15:35:00,97.11,97.16,97.08,97.11,49600.0,76.0694,76.1086,76.0459,76.0694,49600.0
2015-02-10 15:40:00,97.11,97.19,97.09,97.19,17100.0,76.0694,76.1321,76.0538,76.1321,17100.0
2015-02-10 15:45:00,97.19,97.22,97.1,97.1,23800.0,76.1321,76.1556,76.0616,76.0616,23800.0
2015-02-10 15:50:00,97.1,97.16,97.1,97.14,24300.0,76.0616,76.1086,76.0616,76.0929,24300.0
2015-02-10 15:55:00,97.15,97.18,97.0,97.05,39600.0,76.1008,76.1243,75.9833,76.0224,39600.0
2015-02-11 09:30:00,97.0,97.01,96.75,96.98,37200.0,75.9833,75.9911,75.7874,75.9676,37200.0
2015-02-11 09:35:00,97.03,97.1,96.88,96.88,9400.0,76.0068,76.0616,75.8893,75.8893,9400.0
2015-02-11 09:40:00,96.89,97.05,96.89,96.98,5900.0,75.8971,76.0224,75.8971,75.9676,5900.0
2015-02-11 09:45:00,97.01,97.03,96.92,96.99,6700.0,75.9911,76.0068,75.9206,75.9754,6700.0
2015-02-11 09:50:00,96.98,97.0,96.89,96.9,17400.0,75.9676,75.9833,75.8971,75.9049,17400.0
2015-02-11 09:55:00,96.92,96.97,96.86,96.93,4200.0,75.9206,75.9598,75.8736,75.9284,4200.0
2015-02-11 10:00:00,96.95,96.95,96.77,96.78,3500.0,75.9441,75.9441,75.8031,75.8109,3500.0
2015-02-11 10:05:00,96.77,96.8,96.7,96.74,5300.0,75.8031,75.8266,75.7483,75.7796,5300.0
2015-02-11 10:10:00,96.75,96.79,96.71,96.71,2300.0,75.7874,75.8188,75.7561,75.7561,2300.0
2015-02-11 10:15:00,96.75,96.76,96.63,96.64,7300.0,75.7874,75.7953,75.6934,75.7013,7300.0
2015-02-11 10:20:00,96.65,96.68,96.6,96.64,5900.0,75.7091,75.7326,75.6699,75.7013,5900.0
2015-02-11 10:25:00,96.59,96.67,96.56,96.64,2300.0,75.6621,75.7248,75.6386,75.7013,2300.0
2015-02-11 10:30:00,96.66,96.66,96.58,96.62,4700.0,75.7169,75.7169,75.6543,75.6856,4700.0
2015-02-11 10:35:00,96.63,96.63,96.57,96.6,4500.0,75.6934,75.6934,75.6464,75.6699,4500.0
2015-02-11 10:40:00,96.63,96.71,96.59,96.6,7100.0,75.6934,75.7561,75.6621,75.6699,7100.0
2015-02-11 10:45:00,96.59,96.62,96.52,96.52,7300.0,75.6621,75.6856,75.6073,75.6073,7300.0
2015-02-11 10:50:00,96.57,96.63,96.55,96.62,3600.0,75.6464,75.6934,75.6308,75.6856,3600.0
2015-02-11 10:55:00,96.63,96.63,96.54,96.56,2900.0,75.6934,75.6934,75.6229,75.6386,2900.0
2015-02-11 11:00:00,96.6,96.78,96.6,96.77,6000.0,75.6699,75.8109,75.6699,75.8031,6000.0
2015-02-11 11:05:00,96.78,96.84,96.77,96.79,6000.0,75.8109,75.8579,75.8031,75.8188,6000.0
2015-02-11 11:10:00,96.79,96.83,96.77,96.79,6100.0,75.8188,75.8501,75.8031,75.8188,6100.0
2015-02-11 11:15:00,96.79,96.79,96.7,96.72,5500.0,75.8188,75.8188,75.7483,75.7639,5500.0
2015-02-11 11:20:00,96.71,96.76,96.69,96.75,3400.0,75.7561,75.7953,75.7404,75.7874,3400.0
2015-02-11 11:25:00,96.74,96.82,96.73,96.76,5600.0,75.7796,75.8423,75.7718,75.7953,5600.0
2015-02-11 11:30:00,96.76,96.76,96.64,96.69,7000.0,75.7953,75.7953,75.7013,75.7404,7000.0
2015-02-11 11:35:00,96.73,96.76,96.72,96.75,5000.0,75.7718,75.7953,75.7639,75.7874,5000.0
2015-02-11 11:40:00,96.76,96.8,96.71,96.8,5700.0,75.7953,75.8266,75.7561,75.8266,5700.0
2015-02-11 11:45:00,96.78,96.84,96.75,96.78,2900.0,75.8109,75.8579,75.7874,75.8109,2900.0
2015-02-11 11:50:00,96.81,96.87,96.78,96.84,4400.0,75.8344,75.8814,75.8109,75.8579,4400.0
2015-02-11 11:55:00,96.83,96.9,96.82,96.87,3500.0,75.8501,75.9049,75.8423,75.8814,3500.0
2015-02-11 12:00:00,96.85,96.85,96.78,96.83,5200.0,75.8658,75.8658,75.8109,75.8501,5200.0
2015-02-11 12:05:00,96.84,96.84,96.81,96.84,2100.0,75.8579,75.8579,75.8344,75.8579,2100.0
2015-02-11 12:10:00,96.82,96.82,96.77,96.79,6800.0,75.8423,75.8423,75.8031,75.8188,6800.0
2015-02-11 12:15:00,96.78,96.81,96.74,96.78,4000.0,75.8109,75.8344,75.7796,75.8109,4000.0
2015-02-11 12:20:00,96.78,96.83,96.78,96.79,2700.0,75.8109,75.8501,75.8109,75.8188,2700.0
2015-02-11 12:25:00,96.78,96.83,96.77,96.77,7100.0,75.8109,75.8501,75.8031,75.8031,7100.0
2015-02-11 12:30:00,96.78,96.9,96.78,96.86,5500.0,75.8109,75.9049,75.8109,75.8736,5500.0
2015-02-11 12:35:00,96.86,96.87,96.83,96.83,1900.0,75.8736,75.8814,75.8501,75.8501,1900.0
2015-02-11 12:40:00,96.82,96.82,96.64,96.64,5800.0,75.8423,75.8423,75.7013,75.7013,5800.0
2015-02-11 12:45:00,96.62,96.69,96.62,96.67,3100.0,75.6856,75.7404,75.6856,75.7248,3100.0
2015-02-11 12:50:00,96.66,96.7,96.64,96.65,2600.0,75.7169,75.7483,75.7013,75.7091,2600.0
2015-02-11 12:55:00,96.63,96.64,96.55,96.6,4000.0,75.6934,75.7013,75.6308,75.6699,4000.0
2015-02-11 13:00:00,96.61,96.65,96.57,96.57,2500.0,75.6778,75.7091,75.6464,75.6464,2500.0
2015-02-11 13:05:00,96.55,96.55,96.48,96.49,4500.0,75.6308,75.6308,75.5759,75.5838,4500.0
2015-02-11 13:10:00,96.51,96.52,96.32,96.36,6200.0,75.5994,75.6073,75.4506,75.4819,6200.0
2015-02-11 13:15:00,96.34,96.39,96.31,96.33,9300.0,75.4663,75.5054,75.4428,75.4584,9300.0
2015-02-11 13:20:00,96.33,96.45,96.28,96.45,8900.0,75.4584,75.5524,75.4193,75.5524,8900.0
2015-02-11 13:25:00,96.41,96.5,96.39,96.5,5200.0,75.5211,75.5916,75.5054,75.5916,5200.0
2015-02-11 13:30:00,96.51,96.56,96.44,96.52,6400.0,75.5994,75.6386,75.5446,75.6073,6400.0
2015-02-11 13:35:00,96.52,96.58,96.46,96.49,4900.0,75.6073,75.6543,75.5603,75.5838,4900.0
2015-02-11 13:40:00,96.49,96.53,96.43,96.44,5600.0,75.5838,75.6151,75.5368,75.5446,5600.0
2015-02-11 13:45:00,96.42,96.44,96.4,96.44,3400.0,75.5289,75.5446,75.5133,75.5446,3400.0
2015-02-11 13:50:00,96.44,96.47,96.39,96.39,2700.0,75.5446,75.5681,75.5054,75.5054,2700.0
2015-02-11 13:55:00,96.37,96.67,96.33,96.61,7600.0,75.4898,75.7248,75.4584,75.6778,7600.0
2015-02-11 14:00:00,96.61,96.68,96.54,96.63,4500.0,75.6778,75.7326,75.6229,75.6934,4500.0
2015-02-11 14:05:00,96.62,96.68,96.6,96.68,4600.0,75.6856,75.7326,75.6699,75.7326,4600.0
2015-02-11 14:10:00,96.66,96.69,96.62,96.64,3100.0,75.7169,75.7404,75.6856,75.7013,3100.0
2015-02-11 14:15:00,96.65,96.69,96.57,96.68,10600.0,75.7091,75.7404,75.6464,75.7326,10600.0
2015-02-11 14:20:00,96.63,96.65,96.6,96.64,4000.0,75.6934,75.7091,75.6699,75.7013,4000.0
2015-02-11 14:25:00,96.6,96.6,96.51,96.58,3900.0,75.6699,75.6699,75.5994,75.6543,3900.0
2015-02-11 14:30:00,96.58,96.66,96.56,96.65,4000.0,75.6543,75.7169,75.6386,75.7091,4000.0
2015-02-11 14:35:00,96.65,96.72,96.65,96.71,4900.0,75.7091,75.7639,75.7091,75.7561,4900.0
2015-02-11 14:40:00,96.73,96.77,96.66,96.67,5500.0,75.7718,75.8031,75.7169,75.7248,5500.0
2015-02-11 14:45:00,96.68,96.73,96.66,96.71,6100.0,75.7326,75.7718,75.7169,75.7561,6100.0
2015-02-11 14:50:00,96.72,96.79,96.71,96.74,7200.0,75.7639,75.8188,75.7561,75.7796,7200.0
2015-02-11 14:55:00,96.76,96.76,96.68,96.72,5400.0,75.7953,75.7953,75.7326,75.7639,5400.0
2015-02-11 15:00:00,96.71,96.77,96.71,96.75,5400.0,75.7561,75.8031,75.7561,75.7874,5400.0
2015-02-11 15:05:00,96.74,96.75,96.68,96.73,8100.0,75.7796,75.7874,75.7326,75.7718,8100.0
2015-02-11 15:10:00,96.72,96.77,96.7,96.75,6900.0,75.7639,75.8031,75.7483,75.7874,6900.0
2015-02-11 15:15:00,96.76,96.76,96.68,96.72,17200.0,75.7953,75.7953,75.7326,75.7639,17200.0
2015-02-11 15:20:00,96.73,96.87,96.72,96.87,7300.0,75.7718,75.8814,75.7639,75.8814,7300.0
2015-02-11 15:25:00,96.88,97.05,96.88,96.95,29100.0,75.8893,76.0224,75.8893,75.9441,29100.0
2015-02-11 15:30:00,96.96,97.01,96.78,96.81,22800.0,75.9519,75.9911,75.8109,75.8344,22800.0
2015-02-11 15:35:00,96.83,96.93,96.83,96.89,6500.0,75.8501,75.9284,75.8501,75.8971,6500.0
2015-02-11 15:40:00,96.93,96.96,96.83,96.88,14600.0,75.9284,75.9519,75.8501,75.8893,14600.0
2015-02-11 15:45:00,96.88,96.88,96.7,96.73,20100.0,75.8893,75.8893,75.7483,75.7718,20100.0
2015-02-11 15:50:00,96.74,96.76,96.66,96.7,17000.0,75.7796,75.7953,75.7169,75.7483,17000.0
2015-02-11 15:55:00,96.7,96.74,96.66,96.73,45000.0,75.7483,75.7796,75.7169,75.7718,45000.0
2015-02-12 09:30:00,97.09,97.23,96.93,96.98,25500.0,76.0538,76.1634,75.9284,75.9676,25500.0
2015-02-12 09:35:00,96.98,97.17,96.94,97.06,10200.0,75.9676,76.1164,75.9363,76.0303,10200.0
2015-02-12 09:40:00,97.06,97.13,96.9,97.01,10000.0,76.0303,76.0851,75.9049,75.9911,10000.0
2015-02-12 09:45:00,97.02,97.14,97.0,97.05,8400.0,75.9989,76.0929,75.9833,76.0224,8400.0
2015-02-12 09:50:00,97.06,97.17,97.05,97.05,16500.0,76.0303,76.1164,76.0224,76.0224,16500.0
2015-02-12 09:55:00,97.06,97.15,97.04,97.15,15700.0,76.0303,76.1008,76.0146,76.1008,15700.0
2015-02-12 10:00:00,97.15,97.19,97.06,97.1,13200.0,76.1008,76.1321,76.0303,76.0616,13200.0
2015-02-12 10:05:00,97.1,97.15,97.07,97.11,33200.0,76.0616,76.1008,76.0381,76.0694,33200.0
2015-02-12 10:10:00,97.1,97.16,97.08,97.08,34600.0,76.0616,76.1086,76.0459,76.0459,34600.0
2015-02-12 10:15:00,97.1,97.14,97.06,97.08,13100.0,76.0616,76.0929,76.0303,76.0459,13100.0
2015-02-12 10:20:00,97.09,97.14,96.99,97.02,11400.0,76.0538,76.0929,75.9754,75.9989,11400.0
2015-02-12 10:25:00,97.02,97.04,96.97,97.01,8800.0,75.9989,76.0146,75.9598,75.9911,8800.0
2015-02-12 10:30:00,97.0,97.03,96.95,97.03,7700.0,75.9833,76.0068,75.9441,76.0068,7700.0
2015-02-12 10:35:00,97.03,97.05,96.98,97.02,12800.0,76.0068,76.0224,75.9676,75.9989,12800.0
2015-02-12 10:40:00,97.02,97.05,96.97,96.99,8800.0,75.9989,76.0224,75.9598,75.9754,8800.0
2015-02-12 10:45:00,96.98,97.02,96.97,96.97,8700.0,75.9676,75.9989,75.9598,75.9598,8700.0
2015-02-12 10:50:00,96.97,97.01,96.96,96.97,10500.0,75.9598,75.9911,75.9519,75.9598,10500.0
2015-02-12 10:55:00,96.97,97.04,96.94,96.98,14700.0,75.9598,76.0146,75.9363,75.9676,14700.0
2015-02-12 11:00:00,96.98,97.03,96.9,97.02,7600.0,75.9676,76.0068,75.9049,75.9989,7600.0
2015-02-12 11:05:00,97.03,97.05,96.99,96.99,9700.0,76.0068,76.0224,75.9754,75.9754,9700.0
2015-02-12 11:10:00,96.97,97.08,96.96,97.07,11100.0,75.9598,76.0459,75.9519,76.0381,11100.0
2015-02-12 11:15:00,97.09,97.09,96.98,97.05,9600.0,76.0538,76.0538,75.9676,76.0224,9600.0
2015-02-12 11:20:00,97.03,97.05,96.94,97.0,9800.0,76.0068,76.0224,75.9363,75.9833,9800.0
2015-02-12 11:25:00,97.02,97.08,97.01,97.03,8800.0,75.9989,76.0459,75.9911,76.0068,8800.0
2015-02-12 11:30:00,97.03,97.15,97.03,97.11,27300.0,76.0068,76.1008,76.0068,76.0694,27300.0
2015-02-12 11:35:00,97.12,97.12,97.04,97.04,12600.0,76.0773,76.0773,76.0146,76.0146,12600.0
2015-02-12 11:40:00,97.03,97.06,97.02,97.04,5400.0,76.0068,76.0303,75.9989,76.0146,5400.0
2015-02-12 11:45:00,97.05,97.12,97.03,97.11,16000.0,76.0224,76.0773,76.0068,76.0694,16000.0
2015-02-12 11:50:00,97.1,97.12,97.05,97.09,11600.0,76.0616,76.0773,76.0224,76.0538,11600.0
2015-02-12 11:55:00,97.08,97.13,97.07,97.1,11600.0,76.0459,76.0851,76.0381,76.0616,11600.0
2015-02-12 12:00:00,97.11,97.13,97.08,97.09,12300.0,76.0694,76.0851,76.0459,76.0538,12300.0
2015-02-12 12:05:00,97.09,97.1,97.04,97.08,10700.0,76.0538,76.0616,76.0146,76.0459,10700.0
2015-02-12 12:10:00,97.07,97.12,97.07,97.11,10700.0,76.0381,76.0773,76.0381,76.0694,10700.0
2015-02-12 12:15:00,97.11,97.14,97.07,97.1,18300.0,76.0694,76.0929,76.0381,76.0616,18300.0
2015-02-12 12:20:00,97.11,97.11,97.05,97.09,6300.0,76.0694,76.0694,76.0224,76.0538,6300.0
2015-02-12 12:25:00,97.09,97.11,97.08,97.11,9000.0,76.0538,76.0694,76.0459,76.0694,9000.0
2015-02-12 12:30:00,97.11,97.14,97.08,97.14,44000.0,76.0694,76.0929,76.0459,76.0929,44000.0
2015-02-12 12:35:00,97.14,97.22,97.14,97.19,9600.0,76.0929,76.1556,76.0929,76.1321,9600.0
2015-02-12 12:40:00,97.19,97.21,97.1,97.14,14400.0,76.1321,76.1478,76.0616,76.0929,14400.0
2015-02-12 12:45:00,97.15,97.18,97.09,97.09,16000.0,76.1008,76.1243,76.0538,76.0538,16000.0
2015-02-12 12:50:00,97.1,97.15,97.08,97.15,11200.0,76.0616,76.1008,76.0459,76.1008,11200.0
2015-02-12 12:55:00,97.15,97.21,97.13,97.19,5000.0,76.1008,76.1478,76.0851,76.1321,5000.0
2015-02-12 13:00:00,97.21,97.28,97.19,97.28,10200.0,76.1478,76.2026,76.1321,76.2026,10200.0
2015-02-12 13:05:00,97.28,97.32,97.26,97.28,11600.0,76.2026,76.2339,76.1869,76.2026,11600.0
2015-02-12 13:10:00,97.25,97.34,97.25,97.31,7100.0,76.1791,76.2496,76.1791,76.2261,7100.0
2015-02-12 13:15:00,97.31,97.33,97.28,97.31,4400.0,76.2261,76.2418,76.2026,76.2261,4400.0
2015-02-12 13:20:00,97.3,97.34,97.26,97.29,7300.0,76.2183,76.2496,76.1869,76.2104,7300.0
2015-02-12 13:25:00,97.29,97.31,97.27,97.28,8600.0,76.2104,76.2261,76.1948,76.2026,8600.0
2015-02-12 13:30:00,97.28,97.38,97.25,97.38,7200.0,76.2026,76.2809,76.1791,76.2809,7200.0
2015-02-12 13:35:00,97.38,97.38,97.33,97.35,9900.0,76.2809,76.2809,76.2418,76.2574,9900.0
2015-02-12 13:40:00,97.37,97.43,97.36,97.41,7900.0,76.2731,76.3201,76.2653,76.3044,7900.0
2015-02-12 13:45:00,97.42,97.42,97.34,97.34,10900.0,76.3123,76.3123,76.2496,76.2496,10900.0
2015-02-12 13:50:00,97.36,97.41,97.35,97.4,7800.0,76.2653,76.3044,76.2574,76.2966,7800.0
2015-02-12 13:55:00,97.38,97.43,97.38,97.43,7400.0,76.2809,76.3201,76.2809,76.3201,7400.0
2015-02-12 14:00:00,97.42,97.42,97.32,97.32,8100.0,76.3123,76.3123,76.2339,76.2339,8100.0
2015-02-12 14:05:00,97.33,97.41,97.32,97.4,10100.0,76.2418,76.3044,76.2339,76.2966,10100.0
2015-02-12 14:10:00,97.4,97.4,97.35,97.39,10700.0,76.2966,76.2966,76.2574,76.2888,10700.0
2015-02-12 14:15:00,97.39,97.41,97.35,97.37,9400.0,76.2888,76.3044,76.2574,76.2731,9400.0
2015-02-12 14:20:00,97.37,97.41,97.33,97.41,9700.0,76.2731,76.3044,76.2418,76.3044,9700.0
2015-02-12 14:25:00,97.41,97.45,97.38,97.38,8700.0,76.3044,76.3358,76.2809,76.2809,8700.0
2015-02-12 14:30:00,97.38,97.46,97.37,97.43,17900.0,76.2809,76.3436,76.2731,76.3201,17900.0
2015-02-12 14:35:00,97.44,97.47,97.43,97.45,8100.0,76.3279,76.3514,76.3201,76.3358,8100.0
2015-02-12 14:40:00,97.45,97.56,97.43,97.54,14200.0,76.3358,76.4219,76.3201,76.4063,14200.0
2015-02-12 14:45:00,97.54,97.6,97.52,97.6,11200.0,76.4063,76.4533,76.3906,76.4533,11200.0
2015-02-12 14:50:00,97.6,97.66,97.59,97.65,12700.0,76.4533,76.5003,76.4454,76.4924,12700.0
2015-02-12 14:55:00,97.66,97.68,97.64,97.65,13500.0,76.5003,76.5159,76.4846,76.4924,13500.0
2015-02-12 15:00:00,97.66,97.66,97.6,97.62,15100.0,76.5003,76.5003,76.4533,76.4689,15100.0
2015-02-12 15:05:00,97.62,97.66,97.61,97.66,9900.0,76.4689,76.5003,76.4611,76.5003,9900.0
2015-02-12 15:10:00,97.66,97.72,97.66,97.72,13100.0,76.5003,76.5473,76.5003,76.5473,13100.0
2015-02-12 15:15:00,97.72,97.75,97.69,97.73,16100.0,76.5473,76.5708,76.5238,76.5551,16100.0
2015-02-12 15:20:00,97.73,97.75,97.68,97.7,17800.0,76.5551,76.5708,76.5159,76.5316,17800.0
2015-02-12 15:25:00,97.71,97.74,97.65,97.66,19100.0,76.5394,76.5629,76.4924,76.5003,19100.0
2015-02-12 15:30:00,97.66,97.69,97.62,97.67,22800.0,76.5003,76.5238,76.4689,76.5081,22800.0
2015-02-12 15:35:00,97.66,97.71,97.65,97.69,22200.0,76.5003,76.5394,76.4924,76.5238,22200.0
2015-02-12 15:40:00,97.7,97.81,97.69,97.74,25700.0,76.5316,76.6178,76.5238,76.5629,25700.0
2015-02-12 15:45:00,97.73,97.81,97.73,97.75,51400.0,76.5551,76.6178,76.5551,76.5708,51400.0
2015-02-12 15:50:00,97.74,97.78,97.7,97.7,34500.0,76.5629,76.5943,76.5316,76.5316,34500.0
2015-02-12 15:55:00,97.71,97.79,97.68,97.77,90900.0,76.5394,76.6021,76.5159,76.5864,90900.0
2015-02-13 09:30:00,97.8,98.29,97.8,98.16,28900.0,76.6099,76.9938,76.6099,76.8919,28900.0
2015-02-13 09:35:00,98.19,98.38,98.17,98.27,12800.0,76.9154,77.0643,76.8998,76.9781,12800.0
2015-02-13 09:40:00,98.19,98.27,98.13,98.21,21900.0,76.9154,76.9781,76.8684,76.9311,21900.0
2015-02-13 09:45:00,98.18,98.22,98.09,98.12,26700.0,76.9076,76.9389,76.8371,76.8606,26700.0
2015-02-13 09:50:00,98.12,98.22,98.08,98.18,19200.0,76.8606,76.9389,76.8293,76.9076,19200.0
2015-02-13 09:55:00,98.22,98.34,98.18,98.19,21400.0,76.9389,77.0329,76.9076,76.9154,21400.0
2015-02-13 10:00:00,98.19,98.31,98.12,98.19,23600.0,76.9154,77.0094,76.8606,76.9154,23600.0
2015-02-13 10:05:00,98.17,98.2,98.09,98.11,12200.0,76.8998,76.9233,76.8371,76.8528,12200.0
2015-02-13 10:10:00,98.1,98.29,98.09,98.29,8200.0,76.8449,76.9938,76.8371,76.9938,8200.0
2015-02-13 10:15:00,98.3,98.31,98.23,98.23,8000.0,77.0016,77.0094,76.9468,76.9468,8000.0
2015-02-13 10:20:00,98.18,98.23,98.07,98.12,13300.0,76.9076,76.9468,76.8214,76.8606,13300.0
2015-02-13 10:25:00,98.14,98.44,98.13,98.44,14400.0,76.8763,77.1113,76.8684,77.1113,14400.0
2015-02-13 10:30:00,98.42,98.49,98.38,98.43,15700.0,77.0956,77.1504,77.0643,77.1034,15700.0
2015-02-13 10:35:00,98.39,98.44,98.36,98.42,6000.0,77.0721,77.1113,77.0486,77.0956,6000.0
2015-02-13 10:40:00,98.42,98.44,98.22,98.27,25900.0,77.0956,77.1113,76.9389,76.9781,25900.0
2015-02-13 10:45:00,98.28,98.31,98.25,98.25,9700.0,76.9859,77.0094,76.9624,76.9624,9700.0
2015-02-13 10:50:00,98.25,98.39,98.25,98.36,6000.0,76.9624,77.0721,76.9624,77.0486,6000.0
2015-02-13 10:55:00,98.35,98.38,98.32,98.32,5600.0,77.0408,77.0643,77.0173,77.0173,5600.0
2015-02-13 11:00:00,98.33,98.54,98.32,98.53,29200.0,77.0251,77.1896,77.0173,77.1818,29200.0
2015-02-13 11:05:00,98.5,98.56,98.48,98.5,6200.0,77.1583,77.2053,77.1426,77.1583,6200.0
2015-02-13 11:10:00,98.5,98.56,98.44,98.56,5800.0,77.1583,77.2053,77.1113,77.2053,5800.0
2015-02-13 11:15:00,98.56,98.6,98.52,98.56,4300.0,77.2053,77.2366,77.1739,77.2053,4300.0
2015-02-13 11:20:00,98.56,98.57,98.44,98.48,7700.0,77.2053,77.2131,77.1113,77.1426,7700.0
2015-02-13 11:25:00,98.48,98.59,98.48,98.59,7500.0,77.1426,77.2288,77.1426,77.2288,7500.0
2015-02-13 11:30:00,98.61,98.62,98.56,98.62,7900.0,77.2444,77.2523,77.2053,77.2523,7900.0
2015-02-13 11:35:00,98.6,98.64,98.56,98.64,6400.0,77.2366,77.2679,77.2053,77.2679,6400.0
2015-02-13 11:40:00,98.64,98.69,98.6,98.68,8500.0,77.2679,77.3071,77.2366,77.2993,8500.0
2015-02-13 11:45:00,98.67,98.68,98.58,98.63,8700.0,77.2914,77.2993,77.2209,77.2601,8700.0
2015-02-13 11:50:00,98.64,98.64,98.54,98.54,4600.0,77.2679,77.2679,77.1896,77.1896,4600.0
2015-02-13 11:55:00,98.55,98.56,98.45,98.5,8400.0,77.1974,77.2053,77.1191,77.1583,8400.0
2015-02-13 12:00:00,98.51,98.51,98.44,98.48,3000.0,77.1661,77.1661,77.1113,77.1426,3000.0
2015-02-13 12:05:00,98.48,98.49,98.41,98.46,4500.0,77.1426,77.1504,77.0878,77.1269,4500.0
2015-02-13 12:10:00,98.46,98.46,98.42,98.42,3900.0,77.1269,77.1269,77.0956,77.0956,3900.0
2015-02-13 12:15:00,98.41,98.43,98.39,98.39,2600.0,77.0878,77.1034,77.0721,77.0721,2600.0
2015-02-13 12:20:00,98.37,98.39,98.35,98.39,4500.0,77.0564,77.0721,77.0408,77.0721,4500.0
2015-02-13 12:25:00,98.37,98.37,98.3,98.31,1900.0,77.0564,77.0564,77.0016,77.0094,1900.0
2015-02-13 12:30:00,98.29,98.31,98.27,98.3,3500.0,76.9938,77.0094,76.9781,77.0016,3500.0
2015-02-13 12:35:00,98.29,98.3,98.26,98.27,2100.0,76.9938,77.0016,76.9703,76.9781,2100.0
2015-02-13 12:40:00,98.26,98.28,98.25,98.28,7200.0,76.9703,76.9859,76.9624,76.9859,7200.0
2015-02-13 12:45:00,98.27,98.28,98.21,98.22,2300.0,76.9781,76.9859,76.9311,76.9389,2300.0
2015-02-13 12:50:00,98.23,98.31,98.23,98.28,2100.0,76.9468,77.0094,76.9468,76.9859,2100.0
2015-02-13 12:55:00,98.26,98.31,98.26,98.28,3300.0,76.9703,77.0094,76.9703,76.9859,3300.0
2015-02-13 13:00:00,98.29,98.31,98.25,98.27,4300.0,76.9938,77.0094,76.9624,76.9781,4300.0
2015-02-13 13:05:00,98.3,98.3,98.28,98.3,1100.0,77.0016,77.0016,76.9859,77.0016,1100.0
2015-02-13 13:10:00,98.34,98.39,98.33,98.36,2700.0,77.0329,77.0721,77.0251,77.0486,2700.0
2015-02-13 13:15:00,98.35,98.39,98.35,98.39,1400.0,77.0408,77.0721,77.0408,77.0721,1400.0
2015-02-13 13:20:00,98.39,98.4,98.32,98.32,3800.0,77.0721,77.0799,77.0173,77.0173,3800.0
2015-02-13 13:25:00,98.34,98.34,98.18,98.18,6500.0,77.0329,77.0329,76.9076,76.9076,6500.0
2015-02-13 13:30:00,98.18,98.18,98.06,98.09,17100.0,76.9076,76.9076,76.8136,76.8371,17100.0
2015-02-13 13:35:00,98.08,98.08,97.97,98.04,10300.0,76.8293,76.8293,76.7431,76.7979,10300.0
2015-02-13 13:40:00,98.04,98.08,97.99,98.03,5900.0,76.7979,76.8293,76.7588,76.7901,5900.0
2015-02-13 13:45:00,98.08,98.09,98.05,98.09,3800.0,76.8293,76.8371,76.8058,76.8371,3800.0
2015-02-13 13:50:00,98.12,98.2,98.1,98.2,2000.0,76.8606,76.9233,76.8449,76.9233,2000.0
2015-02-13 13:55:00,98.19,98.2,98.12,98.16,5100.0,76.9154,76.9233,76.8606,76.8919,5100.0
2015-02-13 14:00:00,98.15,98.17,98.11,98.11,2300.0,76.8841,76.8998,76.8528,76.8528,2300.0
2015-02-13 14:05:00,98.13,98.18,98.13,98.16,2500.0,76.8684,76.9076,76.8684,76.8919,2500.0
2015-02-13 14:10:00,98.18,98.21,98.11,98.12,5500.0,76.9076,76.9311,76.8528,76.8606,5500.0
2015-02-13 14:15:00,98.11,98.15,98.09,98.14,6700.0,76.8528,76.8841,76.8371,76.8763,6700.0
2015-02-13 14:20:00,98.14,98.18,98.12,98.16,4400.0,76.8763,76.9076,76.8606,76.8919,4400.0
2015-02-13 14:25:00,98.18,98.26,98.17,98.21,6100.0,76.9076,76.9703,76.8998,76.9311,6100.0
2015-02-13 14:30:00,98.21,98.21,98.13,98.13,6000.0,76.9311,76.9311,76.8684,76.8684,6000.0
2015-02-13 14:35:00,98.12,98.14,98.08,98.08,4000.0,76.8606,76.8763,76.8293,76.8293,4000.0
2015-02-13 14:40:00,98.09,98.16,98.09,98.14,4000.0,76.8371,76.8919,76.8371,76.8763,4000.0
2015-02-13 14:45:00,98.14,98.23,98.14,98.18,4500.0,76.8763,76.9468,76.8763,76.9076,4500.0
2015-02-13 14:50:00,98.18,98.22,98.16,98.21,5700.0,76.9076,76.9389,76.8919,76.9311,5700.0
2015-02-13 14:55:00,98.22,98.27,98.21,98.26,8000.0,76.9389,76.9781,76.9311,76.9703,8000.0
2015-02-13 15:00:00,98.26,98.27,98.21,98.23,5900.0,76.9703,76.9781,76.9311,76.9468,5900.0
2015-02-13 15:05:00,98.25,98.36,98.25,98.28,8400.0,76.9624,77.0486,76.9624,76.9859,8400.0
2015-02-13 15:10:00,98.29,98.34,98.28,98.3,9700.0,76.9938,77.0329,76.9859,77.0016,9700.0
2015-02-13 15:15:00,98.31,98.36,98.29,98.32,8100.0,77.0094,77.0486,76.9938,77.0173,8100.0
2015-02-13 15:20:00,98.32,98.32,98.27,98.31,10400.0,77.0173,77.0173,76.9781,77.0094,10400.0
2015-02-13 15:25:00,98.31,98.38,98.31,98.33,10700.0,77.0094,77.0643,77.0094,77.0251,10700.0
2015-02-13 15:30:00,98.34,98.34,98.24,98.26,15000.0,77.0329,77.0329,76.9546,76.9703,15000.0
2015-02-13 15:35:00,98.27,98.3,98.23,98.24,11400.0,76.9781,77.0016,76.9468,76.9546,11400.0
2015-02-13 15:40:00,98.24,98.32,98.21,98.27,16500.0,76.9546,77.0173,76.9311,76.9781,16500.0
2015-02-13 15:45:00,98.26,98.31,98.22,98.3,19900.0,76.9703,77.0094,76.9389,77.0016,19900.0
2015-02-13 15:50:00,98.31,98.32,98.28,98.28,27900.0,77.0094,77.0173,76.9859,76.9859,27900.0
2015-02-13 15:55:00,98.29,98.32,98.26,98.27,38900.0,76.9938,77.0173,76.9703,76.9781,38900.0
2015-02-17 09:30:00,97.86,98.34,97.86,98.12,57200.0,76.6569,77.0329,76.6569,76.8606,57200.0
2015-02-17 09:35:00,98.12,98.22,97.97,97.98,15100.0,76.8606,76.9389,76.7431,76.7509,15100.0
2015-02-17 09:40:00,98.02,98.05,97.91,97.99,13200.0,76.7823,76.8058,76.6961,76.7588,13200.0
2015-02-17 09:45:00,98.02,98.08,97.98,97.98,12200.0,76.7823,76.8293,76.7509,76.7509,12200.0
2015-02-17 09:50:00,97.95,98.0,97.89,98.0,8000.0,76.7274,76.7666,76.6804,76.7666,8000.0
2015-02-17 09:55:00,97.95,98.07,97.9,98.07,4900.0,76.7274,76.8214,76.6883,76.8214,4900.0
2015-02-17 10:00:00,98.08,98.08,97.94,98.0,9700.0,76.8293,76.8293,76.7196,76.7666,9700.0
2015-02-17 10:05:00,98.02,98.14,98.01,98.08,11300.0,76.7823,76.8763,76.7744,76.8293,11300.0
2015-02-17 10:10:00,98.07,98.1,98.02,98.09,4600.0,76.8214,76.8449,76.7823,76.8371,4600.0
2015-02-17 10:15:00,98.07,98.08,97.96,97.96,6900.0,76.8214,76.8293,76.7353,76.7353,6900.0
2015-02-17 10:20:00,97.97,98.0,97.92,97.94,8200.0,76.7431,76.7666,76.7039,76.7196,8200.0
2015-02-17 10:25:00,97.94,97.97,97.91,97.97,5400.0,76.7196,76.7431,76.6961,76.7431,5400.0
2015-02-17 10:30:00,97.95,98.02,97.94,97.98,10700.0,76.7274,76.7823,76.7196,76.7509,10700.0
2015-02-17 10:35:00,97.98,98.02,97.93,97.94,5700.0,76.7509,76.7823,76.7118,76.7196,5700.0
2015-02-17 10:40:00,97.93,98.0,97.9,98.0,11800.0,76.7118,76.7666,76.6883,76.7666,11800.0
2015-02-17 10:45:00,98.01,98.01,97.9,97.94,7800.0,76.7744,76.7744,76.6883,76.7196,7800.0
2015-02-17 10:50:00,97.95,97.97,97.84,97.88,8300.0,76.7274,76.7431,76.6413,76.6726,8300.0
2015-02-17 10:55:00,97.86,97.86,97.81,97.84,9600.0,76.6569,76.6569,76.6178,76.6413,9600.0
2015-02-17 11:00:00,97.84,97.91,97.83,97.91,11700.0,76.6413,76.6961,76.6334,76.6961,11700.0
2015-02-17 11:05:00,97.91,97.98,97.9,97.98,9000.0,76.6961,76.7509,76.6883,76.7509,9000.0
2015-02-17 11:10:00,97.97,98.0,97.92,97.92,4200.0,76.7431,76.7666,76.7039,76.7039,4200.0
2015-02-17 11:15:00,97.94,97.98,97.94,97.95,7200.0,76.7196,76.7509,76.7196,76.7274,7200.0
2015-02-17 11:20:00,97.95,98.02,97.95,98.0,8900.0,76.7274,76.7823,76.7274,76.7666,8900.0
2015-02-17 11:25:00,98.0,98.0,97.92,97.93,9800.0,76.7666,76.7666,76.7039,76.7118,9800.0
2015-02-17 11:30:00,97.92,97.94,97.88,97.94,13600.0,76.7039,76.7196,76.6726,76.7196,13600.0
2015-02-17 11:35:00,97.94,98.0,97.93,97.99,8000.0,76.7196,76.7666,76.7118,76.7588,8000.0
2015-02-17 11:40:00,97.99,98.05,97.98,98.0,7700.0,76.7588,76.8058,76.7509,76.7666,7700.0
2015-02-17 11:45:00,98.02,98.04,97.96,97.97,5600.0,76.7823,76.7979,76.7353,76.7431,5600.0
2015-02-17 11:50:00,97.96,98.01,97.94,97.99,5700.0,76.7353,76.7744,76.7196,76.7588,5700.0
2015-02-17 11:55:00,97.99,98.01,97.95,97.95,10700.0,76.7588,76.7744,76.7274,76.7274,10700.0
2015-02-17 12:00:00,97.95,98.04,97.95,98.04,10400.0,76.7274,76.7979,76.7274,76.7979,10400.0
2015-02-17 12:05:00,98.04,98.07,98.03,98.06,3700.0,76.7979,76.8214,76.7901,76.8136,3700.0
2015-02-17 12:10:00,98.07,98.07,97.99,98.04,5100.0,76.8214,76.8214,76.7588,76.7979,5100.0
2015-02-17 12:15:00,98.05,98.05,98.02,98.03,4200.0,76.8058,76.8058,76.7823,76.7901,4200.0
2015-02-17 12:20:00,98.04,98.1,98.03,98.1,6700.0,76.7979,76.8449,76.7901,76.8449,6700.0
2015-02-17 12:25:00,98.11,98.13,98.09,98.12,5300.0,76.8528,76.8684,76.8371,76.8606,5300.0
2015-02-17 12:30:00,98.12,98.23,98.12,98.22,6800.0,76.8606,76.9468,76.8606,76.9389,6800.0
2015-02-17 12:35:00,98.2,98.26,98.2,98.26,3000.0,76.9233,76.9703,76.9233,76.9703,3000.0
2015-02-17 12:40:00,98.24,98.25,98.18,98.21,4600.0,76.9546,76.9624,76.9076,76.9311,4600.0
2015-02-17 12:45:00,98.22,98.29,98.21,98.28,11200.0,76.9389,76.9938,76.9311,76.9859,11200.0
2015-02-17 12:50:00,98.27,98.29,98.24,98.28,4500.0,76.9781,76.9938,76.9546,76.9859,4500.0
2015-02-17 12:55:00,98.28,98.33,98.24,98.33,9400.0,76.9859,77.0251,76.9546,77.0251,9400.0
2015-02-17 13:00:00,98.33,98.36,98.24,98.36,9900.0,77.0251,77.0486,76.9546,77.0486,9900.0
2015-02-17 13:05:00,98.36,98.37,98.32,98.33,8400.0,77.0486,77.0564,77.0173,77.0251,8400.0
2015-02-17 13:10:00,98.34,98.4,98.32,98.35,9700.0,77.0329,77.0799,77.0173,77.0408,9700.0
2015-02-17 13:15:00,98.36,98.43,98.33,98.43,11500.0,77.0486,77.1034,77.0251,77.1034,11500.0
2015-02-17 13:20:00,98.41,98.54,98.41,98.46,22400.0,77.0878,77.1896,77.0878,77.1269,22400.0
2015-02-17 13:25:00,98.48,98.51,98.44,98.45,6200.0,77.1426,77.1661,77.1113,77.1191,6200.0
2015-02-17 13:30:00,98.46,98.49,98.45,98.48,7500.0,77.1269,77.1504,77.1191,77.1426,7500.0
2015-02-17 13:35:00,98.46,98.46,98.43,98.43,4200.0,77.1269,77.1269,77.1034,77.1034,4200.0
2015-02-17 13:40:00,98.43,98.44,98.41,98.43,6200.0,77.1034,77.1113,77.0878,77.1034,6200.0
2015-02-17 13:45:00,98.43,98.43,98.39,98.39,5900.0,77.1034,77.1034,77.0721,77.0721,5900.0
2015-02-17 13:50:00,98.39,98.39,98.33,98.34,7900.0,77.0721,77.0721,77.0251,77.0329,7900.0
2015-02-17 13:55:00,98.35,98.37,98.28,98.31,6600.0,77.0408,77.0564,76.9859,77.0094,6600.0
2015-02-17 14:00:00,98.31,98.31,98.22,98.26,18500.0,77.0094,77.0094,76.9389,76.9703,18500.0
2015-02-17 14:05:00,98.26,98.35,98.25,98.33,9800.0,76.9703,77.0408,76.9624,77.0251,9800.0
2015-02-17 14:10:00,98.33,98.39,98.29,98.31,38800.0,77.0251,77.0721,76.9938,77.0094,38800.0
2015-02-17 14:15:00,98.32,98.34,98.3,98.31,8800.0,77.0173,77.0329,77.0016,77.0094,8800.0
2015-02-17 14:20:00,98.3,98.32,98.29,98.29,3300.0,77.0016,77.0173,76.9938,76.9938,3300.0
2015-02-17 14:25:00,98.29,98.31,98.23,98.25,9200.0,76.9938,77.0094,76.9468,76.9624,9200.0
2015-02-17 14:30:00,98.26,98.35,98.26,98.35,6400.0,76.9703,77.0408,76.9703,77.0408,6400.0
2015-02-17 14:35:00,98.35,98.38,98.34,98.34,7100.0,77.0408,77.0643,77.0329,77.0329,7100.0
2015-02-17 14:40:00,98.35,98.39,98.34,98.35,3300.0,77.0408,77.0721,77.0329,77.0408,3300.0
2015-02-17 14:45:00,98.35,98.4,98.34,98.39,7100.0,77.0408,77.0799,77.0329,77.0721,7100.0
2015-02-17 14:50:00,98.37,98.38,98.32,98.36,7200.0,77.0564,77.0643,77.0173,77.0486,7200.0
2015-02-17 14:55:00,98.35,98.35,98.26,98.26,4900.0,77.0408,77.0408,76.9703,76.9703,4900.0
2015-02-17 15:00:00,98.25,98.26,98.19,98.21,12100.0,76.9624,76.9703,76.9154,76.9311,12100.0
2015-02-17 15:05:00,98.21,98.21,98.16,98.21,15400.0,76.9311,76.9311,76.8919,76.9311,15400.0
2015-02-17 15:10:00,98.21,98.24,98.2,98.23,12200.0,76.9311,76.9546,76.9233,76.9468,12200.0
2015-02-17 15:15:00,98.23,98.23,98.14,98.14,20200.0,76.9468,76.9468,76.8763,76.8763,20200.0
2015-02-17 15:20:00,98.15,98.19,98.12,98.17,25200.0,76.8841,76.9154,76.8606,76.8998,25200.0
2015-02-17 15:25:00,98.16,98.19,98.16,98.19,15900.0,76.8919,76.9154,76.8919,76.9154,15900.0
2015-02-17 15:30:00,98.18,98.18,98.06,98.07,16800.0,76.9076,76.9076,76.8136,76.8214,16800.0
2015-02-17 15:35:00,98.07,98.11,98.04,98.07,13800.0,76.8214,76.8528,76.7979,76.8214,13800.0
2015-02-17 15:40:00,98.07,98.09,98.05,98.06,20200.0,76.8214,76.8371,76.8058,76.8136,20200.0
2015-02-17 15:45:00,98.06,98.13,98.02,98.13,51600.0,76.8136,76.8684,76.7823,76.8684,51600.0
2015-02-17 15:50:00,98.12,98.12,98.04,98.04,17000.0,76.8606,76.8606,76.7979,76.7979,17000.0
2015-02-17 15:55:00,98.05,98.19,98.05,98.18,50900.0,76.8058,76.9154,76.8058,76.9076,50900.0
2015-02-18 09:30:00,97.71,98.13,97.71,98.05,24200.0,76.5394,76.8684,76.5394,76.8058,24200.0
2015-02-18 09:35:00,98.07,98.3,98.03,98.2,9600.0,76.8214,77.0016,76.7901,76.9233,9600.0
2015-02-18 09:40:00,98.24,98.4,98.24,98.4,12400.0,76.9546,77.0799,76.9546,77.0799,12400.0
2015-02-18 09:45:00,98.4,98.4,98.23,98.32,6400.0,77.0799,77.0799,76.9468,77.0173,6400.0
2015-02-18 09:50:00,98.31,98.32,98.13,98.13,8700.0,77.0094,77.0173,76.8684,76.8684,8700.0
2015-02-18 09:55:00,98.13,98.17,98.08,98.15,4700.0,76.8684,76.8998,76.8293,76.8841,4700.0
2015-02-18 10:00:00,98.17,98.24,98.15,98.23,11300.0,76.8998,76.9546,76.8841,76.9468,11300.0
2015-02-18 10:05:00,98.19,98.32,98.19,98.29,8000.0,76.9154,77.0173,76.9154,76.9938,8000.0
2015-02-18 10:10:00,98.29,98.3,98.19,98.24,8200.0,76.9938,77.0016,76.9154,76.9546,8200.0
2015-02-18 10:15:00,98.22,98.27,98.21,98.25,14900.0,76.9389,76.9781,76.9311,76.9624,14900.0
2015-02-18 10:20:00,98.25,98.28,98.17,98.23,29700.0,76.9624,76.9859,76.8998,76.9468,29700.0
2015-02-18 10:25:00,98.22,98.24,98.18,98.22,19900.0,76.9389,76.9546,76.9076,76.9389,19900.0
2015-02-18 10:30:00,98.22,98.27,98.19,98.22,12300.0,76.9389,76.9781,76.9154,76.9389,12300.0
2015-02-18 10:35:00,98.23,98.34,98.21,98.34,9100.0,76.9468,77.0329,76.9311,77.0329,9100.0
2015-02-18 10:40:00,98.34,98.47,98.34,98.44,24800.0,77.0329,77.1348,77.0329,77.1113,24800.0
2015-02-18 10:45:00,98.45,98.49,98.44,98.45,13100.0,77.1191,77.1504,77.1113,77.1191,13100.0
2015-02-18 10:50:00,98.45,98.48,98.38,98.38,13900.0,77.1191,77.1426,77.0643,77.0643,13900.0
2015-02-18 10:55:00,98.37,98.38,98.33,98.35,7800.0,77.0564,77.0643,77.0251,77.0408,7800.0
2015-02-18 11:00:00,98.35,98.37,98.3,98.32,7300.0,77.0408,77.0564,77.0016,77.0173,7300.0
2015-02-18 11:05:00,98.31,98.39,98.3,98.36,10100.0,77.0094,77.0721,77.0016,77.0486,10100.0
2015-02-18 11:10:00,98.37,98.42,98.36,98.41,6600.0,77.0564,77.0956,77.0486,77.0878,6600.0
2015-02-18 11:15:00,98.41,98.41,98.32,98.35,7500.0,77.0878,77.0878,77.0173,77.0408,7500.0
2015-02-18 11:20:00,98.35,98.36,98.32,98.36,7400.0,77.0408,77.0486,77.0173,77.0486,7400.0
2015-02-18 11:25:00,98.35,98.47,98.35,98.47,8900.0,77.0408,77.1348,77.0408,77.1348,8900.0
2015-02-18 11:30:00,98.48,98.58,98.47,98.48,13500.0,77.1426,77.2209,77.1348,77.1426,13500.0
2015-02-18 11:35:00,98.48,98.53,98.46,98.52,7400.0,77.1426,77.1818,77.1269,77.1739,7400.0
2015-02-18 11:40:00,98.52,98.52,98.33,98.34,4200.0,77.1739,77.1739,77.0251,77.0329,4200.0
2015-02-18 11:45:00,98.34,98.4,98.31,98.35,9900.0,77.0329,77.0799,77.0094,77.0408,9900.0
2015-02-18 11:50:00,98.34,98.35,98.3,98.3,5100.0,77.0329,77.0408,77.0016,77.0016,5100.0
2015-02-18 11:55:00,98.3,98.34,98.29,98.33,15000.0,77.0016,77.0329,76.9938,77.0251,15000.0
2015-02-18 12:00:00,98.33,98.46,98.33,98.46,6700.0,77.0251,77.1269,77.0251,77.1269,6700.0
2015-02-18 12:05:00,98.47,98.52,98.46,98.46,5600.0,77.1348,77.1739,77.1269,77.1269,5600.0
2015-02-18 12:10:00,98.46,98.46,98.38,98.38,4100.0,77.1269,77.1269,77.0643,77.0643,4100.0
2015-02-18 12:15:00,98.38,98.4,98.38,98.4,3900.0,77.0643,77.0799,77.0643,77.0799,3900.0
2015-02-18 12:20:00,98.41,98.42,98.34,98.34,6200.0,77.0878,77.0956,77.0329,77.0329,6200.0
2015-02-18 12:25:00,98.32,98.33,98.3,98.32,11800.0,77.0173,77.0251,77.0016,77.0173,11800.0
2015-02-18 12:30:00,98.32,98.36,98.32,98.36,11800.0,77.0173,77.0486,77.0173,77.0486,11800.0
2015-02-18 12:35:00,98.36,98.4,98.29,98.29,15000.0,77.0486,77.0799,76.9938,76.9938,15000.0
2015-02-18 12:40:00,98.3,98.3,98.21,98.23,5100.0,77.0016,77.0016,76.9311,76.9468,5100.0
2015-02-18 12:45:00,98.25,98.31,98.25,98.29,10200.0,76.9624,77.0094,76.9624,76.9938,10200.0
2015-02-18 12:50:00,98.3,98.35,98.29,98.3,13900.0,77.0016,77.0408,76.9938,77.0016,13900.0
2015-02-18 12:55:00,98.3,98.33,98.29,98.31,15100.0,77.0016,77.0251,76.9938,77.0094,15100.0
2015-02-18 13:00:00,98.31,98.45,98.31,98.44,10600.0,77.0094,77.1191,77.0094,77.1113,10600.0
2015-02-18 13:05:00,98.44,98.44,98.41,98.41,3900.0,77.1113,77.1113,77.0878,77.0878,3900.0
2015-02-18 13:10:00,98.42,98.44,98.37,98.37,4900.0,77.0956,77.1113,77.0564,77.0564,4900.0
2015-02-18 13:15:00,98.38,98.43,98.38,98.42,2200.0,77.0643,77.1034,77.0643,77.0956,2200.0
2015-02-18 13:20:00,98.42,98.42,98.37,98.37,2700.0,77.0956,77.0956,77.0564,77.0564,2700.0
2015-02-18 13:25:00,98.36,98.37,98.31,98.37,7500.0,77.0486,77.0564,77.0094,77.0564,7500.0
2015-02-18 13:30:00,98.37,98.42,98.36,98.36,5500.0,77.0564,77.0956,77.0486,77.0486,5500.0
2015-02-18 13:35:00,98.35,98.38,98.3,98.38,8200.0,77.0408,77.0643,77.0016,77.0643,8200.0
2015-02-18 13:40:00,98.37,98.4,98.32,98.32,4500.0,77.0564,77.0799,77.0173,77.0173,4500.0
2015-02-18 13:45:00,98.31,98.39,98.29,98.36,8600.0,77.0094,77.0721,76.9938,77.0486,8600.0
2015-02-18 13:50:00,98.35,98.39,98.29,98.32,7000.0,77.0408,77.0721,76.9938,77.0173,7000.0
2015-02-18 13:55:00,98.33,98.37,98.3,98.35,12500.0,77.0251,77.0564,77.0016,77.0408,12500.0
2015-02-18 14:00:00,98.35,98.7,98.35,98.5,28800.0,77.0408,77.3149,77.0408,77.1583,28800.0
2015-02-18 14:05:00,98.51,98.7,98.5,98.59,15300.0,77.1661,77.3149,77.1583,77.2288,15300.0
2015-02-18 14:10:00,98.62,98.63,98.55,98.55,5900.0,77.2523,77.2601,77.1974,77.1974,5900.0
2015-02-18 14:15:00,98.57,98.6,98.51,98.54,5400.0,77.2131,77.2366,77.1661,77.1896,5400.0
2015-02-18 14:20:00,98.55,98.57,98.5,98.52,7300.0,77.1974,77.2131,77.1583,77.1739,7300.0
2015-02-18 14:25:00,98.53,98.56,98.41,98.43,13700.0,77.1818,77.2053,77.0878,77.1034,13700.0
2015-02-18 14:30:00,98.44,98.5,98.41,98.44,15900.0,77.1113,77.1583,77.0878,77.1113,15900.0
2015-02-18 14:35:00,98.42,98.46,98.41,98.45,5500.0,77.0956,77.1269,77.0878,77.1191,5500.0
2015-02-18 14:40:00,98.46,98.48,98.38,98.46,6700.0,77.1269,77.1426,77.0643,77.1269,6700.0
2015-02-18 14:45:00,98.46,98.49,98.44,98.48,16200.0,77.1269,77.1504,77.1113,77.1426,16200.0
2015-02-18 14:50:00,98.47,98.53,98.47,98.53,15000.0,77.1348,77.1818,77.1348,77.1818,15000.0
2015-02-18 14:55:00,98.53,98.53,98.44,98.48,10800.0,77.1818,77.1818,77.1113,77.1426,10800.0
2015-02-18 15:00:00,98.49,98.59,98.49,98.58,10700.0,77.1504,77.2288,77.1504,77.2209,10700.0
2015-02-18 15:05:00,98.58,98.66,98.57,98.64,10800.0,77.2209,77.2836,77.2131,77.2679,10800.0
2015-02-18 15:10:00,98.63,98.65,98.55,98.56,7700.0,77.2601,77.2758,77.1974,77.2053,7700.0
2015-02-18 15:15:00,98.57,98.65,98.54,98.62,14300.0,77.2131,77.2758,77.1896,77.2523,14300.0
2015-02-18 15:20:00,98.62,98.62,98.55,98.56,9600.0,77.2523,77.2523,77.1974,77.2053,9600.0
2015-02-18 15:25:00,98.56,98.57,98.53,98.57,16100.0,77.2053,77.2131,77.1818,77.2131,16100.0
2015-02-18 15:30:00,98.56,98.59,98.5,98.58,17500.0,77.2053,77.2288,77.1583,77.2209,17500.0
2015-02-18 15:35:00,98.58,98.6,98.49,98.55,29500.0,77.2209,77.2366,77.1504,77.1974,29500.0
2015-02-18 15:40:00,98.53,98.54,98.39,98.43,27900.0,77.1818,77.1896,77.0721,77.1034,27900.0
2015-02-18 15:45:00,98.42,98.45,98.37,98.4,39600.0,77.0956,77.1191,77.0564,77.0799,39600.0
2015-02-18 15:50:00,98.39,98.41,98.36,98.39,27200.0,77.0721,77.0878,77.0486,77.0721,27200.0
2015-02-18 15:55:00,98.4,98.47,98.39,98.44,36500.0,77.0799,77.1348,77.0721,77.1113,36500.0
2015-02-19 09:30:00,97.97,98.36,97.96,98.18,15900.0,76.7431,77.0486,76.7353,76.9076,15900.0
2015-02-19 09:35:00,98.14,98.37,98.01,98.37,17900.0,76.8763,77.0564,76.7744,77.0564,17900.0
2015-02-19 09:40:00,98.33,98.55,98.32,98.49,35200.0,77.0251,77.1974,77.0173,77.1504,35200.0
2015-02-19 09:45:00,98.44,98.44,98.19,98.19,9300.0,77.1113,77.1113,76.9154,76.9154,9300.0
2015-02-19 09:50:00,98.19,98.26,98.14,98.17,9000.0,76.9154,76.9703,76.8763,76.8998,9000.0
2015-02-19 09:55:00,98.22,98.26,98.15,98.17,9100.0,76.9389,76.9703,76.8841,76.8998,9100.0
2015-02-19 10:00:00,98.17,98.21,98.07,98.19,13000.0,76.8998,76.9311,76.8214,76.9154,13000.0
2015-02-19 10:05:00,98.16,98.28,98.16,98.27,11100.0,76.8919,76.9859,76.8919,76.9781,11100.0
2015-02-19 10:10:00,98.27,98.35,98.25,98.33,12400.0,76.9781,77.0408,76.9624,77.0251,12400.0
2015-02-19 10:15:00,98.33,98.4,98.3,98.4,21500.0,77.0251,77.0799,77.0016,77.0799,21500.0
2015-02-19 10:20:00,98.4,98.45,98.4,98.45,22500.0,77.0799,77.1191,77.0799,77.1191,22500.0
2015-02-19 10:25:00,98.47,98.53,98.45,98.5,8700.0,77.1348,77.1818,77.1191,77.1583,8700.0
2015-02-19 10:30:00,98.5,98.64,98.5,98.54,12000.0,77.1583,77.2679,77.1583,77.1896,12000.0
2015-02-19 10:35:00,98.55,98.62,98.55,98.61,13200.0,77.1974,77.2523,77.1974,77.2444,13200.0
2015-02-19 10:40:00,98.61,98.64,98.57,98.64,8800.0,77.2444,77.2679,77.2131,77.2679,8800.0
2015-02-19 10:45:00,98.65,98.66,98.59,98.62,11500.0,77.2758,77.2836,77.2288,77.2523,11500.0
2015-02-19 10:50:00,98.63,98.64,98.58,98.64,8600.0,77.2601,77.2679,77.2209,77.2679,8600.0
2015-02-19 10:55:00,98.64,98.69,98.64,98.66,6300.0,77.2679,77.3071,77.2679,77.2836,6300.0
2015-02-19 11:00:00,98.67,98.72,98.6,98.6,13400.0,77.2914,77.3306,77.2366,77.2366,13400.0
2015-02-19 11:05:00,98.6,98.64,98.55,98.63,14700.0,77.2366,77.2679,77.1974,77.2601,14700.0
2015-02-19 11:10:00,98.64,98.67,98.64,98.67,11100.0,77.2679,77.2914,77.2679,77.2914,11100.0
2015-02-19 11:15:00,98.67,98.73,98.64,98.71,11000.0,77.2914,77.3384,77.2679,77.3228,11000.0
2015-02-19 11:20:00,98.73,98.79,98.73,98.76,16800.0,77.3384,77.3854,77.3384,77.3619,16800.0
2015-02-19 11:25:00,98.76,98.8,98.71,98.76,6700.0,77.3619,77.3933,77.3228,77.3619,6700.0
2015-02-19 11:30:00,98.76,98.8,98.75,98.8,5500.0,77.3619,77.3933,77.3541,77.3933,5500.0
2015-02-19 11:35:00,98.79,98.79,98.63,98.63,9400.0,77.3854,77.3854,77.2601,77.2601,9400.0
2015-02-19 11:40:00,98.65,98.72,98.65,98.7,9100.0,77.2758,77.3306,77.2758,77.3149,9100.0
2015-02-19 11:45:00,98.71,98.75,98.67,98.67,4300.0,77.3228,77.3541,77.2914,77.2914,4300.0
2015-02-19 11:50:00,98.69,98.71,98.63,98.65,7100.0,77.3071,77.3228,77.2601,77.2758,7100.0
2015-02-19 11:55:00,98.65,98.71,98.65,98.66,9100.0,77.2758,77.3228,77.2758,77.2836,9100.0
2015-02-19 12:00:00,98.65,98.73,98.64,98.64,7100.0,77.2758,77.3384,77.2679,77.2679,7100.0
2015-02-19 12:05:00,98.65,98.76,98.64,98.76,6500.0,77.2758,77.3619,77.2679,77.3619,6500.0
2015-02-19 12:10:00,98.74,98.75,98.69,98.73,6100.0,77.3463,77.3541,77.3071,77.3384,6100.0
2015-02-19 12:15:00,98.72,98.73,98.65,98.69,6000.0,77.3306,77.3384,77.2758,77.3071,6000.0
2015-02-19 12:20:00,98.7,98.73,98.64,98.66,12000.0,77.3149,77.3384,77.2679,77.2836,12000.0
2015-02-19 12:25:00,98.65,98.65,98.56,98.56,4700.0,77.2758,77.2758,77.2053,77.2053,4700.0
2015-02-19 12:30:00,98.57,98.58,98.47,98.47,7900.0,77.2131,77.2209,77.1348,77.1348,7900.0
2015-02-19 12:35:00,98.44,98.51,98.4,98.5,16500.0,77.1113,77.1661,77.0799,77.1583,16500.0
2015-02-19 12:40:00,98.51,98.61,98.51,98.59,25400.0,77.1661,77.2444,77.1661,77.2288,25400.0
2015-02-19 12:45:00,98.59,98.63,98.58,98.6,5500.0,77.2288,77.2601,77.2209,77.2366,5500.0
2015-02-19 12:50:00,98.61,98.63,98.58,98.61,5600.0,77.2444,77.2601,77.2209,77.2444,5600.0
2015-02-19 12:55:00,98.61,98.62,98.52,98.61,7100.0,77.2444,77.2523,77.1739,77.2444,7100.0
2015-02-19 13:00:00,98.62,98.63,98.47,98.49,6500.0,77.2523,77.2601,77.1348,77.1504,6500.0
2015-02-19 13:05:00,98.47,98.56,98.46,98.52,4700.0,77.1348,77.2053,77.1269,77.1739,4700.0
2015-02-19 13:10:00,98.53,98.57,98.47,98.56,17100.0,77.1818,77.2131,77.1348,77.2053,17100.0
2015-02-19 13:15:00,98.56,98.62,98.56,98.62,14900.0,77.2053,77.2523,77.2053,77.2523,14900.0
2015-02-19 13:20:00,98.62,98.69,98.54,98.55,13600.0,77.2523,77.3071,77.1896,77.1974,13600.0
2015-02-19 13:25:00,98.58,98.58,98.51,98.54,5500.0,77.2209,77.2209,77.1661,77.1896,5500.0
2015-02-19 13:30:00,98.53,98.54,98.47,98.48,6900.0,77.1818,77.1896,77.1348,77.1426,6900.0
2015-02-19 13:35:00,98.49,98.51,98.46,98.51,4600.0,77.1504,77.1661,77.1269,77.1661,4600.0
2015-02-19 13:40:00,98.52,98.53,98.45,98.5,13500.0,77.1739,77.1818,77.1191,77.1583,13500.0
2015-02-19 13:45:00,98.5,98.52,98.48,98.51,6700.0,77.1583,77.1739,77.1426,77.1661,6700.0
2015-02-19 13:50:00,98.52,98.57,98.51,98.57,6800.0,77.1739,77.2131,77.1661,77.2131,6800.0
2015-02-19 13:55:00,98.56,98.56,98.51,98.51,4700.0,77.2053,77.2053,77.1661,77.1661,4700.0
2015-02-19 14:00:00,98.52,98.57,98.52,98.52,4500.0,77.1739,77.2131,77.1739,77.1739,4500.0
2015-02-19 14:05:00,98.54,98.54,98.5,98.52,13400.0,77.1896,77.1896,77.1583,77.1739,13400.0
2015-02-19 14:10:00,98.51,98.53,98.5,98.5,6200.0,77.1661,77.1818,77.1583,77.1583,6200.0
2015-02-19 14:15:00,98.51,98.54,98.5,98.54,5600.0,77.1661,77.1896,77.1583,77.1896,5600.0
2015-02-19 14:20:00,98.54,98.54,98.51,98.51,5500.0,77.1896,77.1896,77.1661,77.1661,5500.0
2015-02-19 14:25:00,98.51,98.55,98.5,98.52,5400.0,77.1661,77.1974,77.1583,77.1739,5400.0
2015-02-19 14:30:00,98.5,98.53,98.5,98.5,3900.0,77.1583,77.1818,77.1583,77.1583,3900.0
2015-02-19 14:35:00,98.52,98.52,98.44,98.45,20700.0,77.1739,77.1739,77.1113,77.1191,20700.0
2015-02-19 14:40:00,98.45,98.48,98.43,98.48,15200.0,77.1191,77.1426,77.1034,77.1426,15200.0
2015-02-19 14:45:00,98.49,98.52,98.48,98.5,9600.0,77.1504,77.1739,77.1426,77.1583,9600.0
2015-02-19 14:50:00,98.51,98.53,98.5,98.52,6800.0,77.1661,77.1818,77.1583,77.1739,6800.0
2015-02-19 14:55:00,98.52,98.53,98.5,98.53,6600.0,77.1739,77.1818,77.1583,77.1818,6600.0
2015-02-19 15:00:00,98.52,98.56,98.52,98.54,10300.0,77.1739,77.2053,77.1739,77.1896,10300.0
2015-02-19 15:05:00,98.54,98.59,98.54,98.56,7300.0,77.1896,77.2288,77.1896,77.2053,7300.0
2015-02-19 15:10:00,98.56,98.59,98.55,98.57,3900.0,77.2053,77.2288,77.1974,77.2131,3900.0
2015-02-19 15:15:00,98.57,98.6,98.55,98.59,8800.0,77.2131,77.2366,77.1974,77.2288,8800.0
2015-02-19 15:20:00,98.6,98.61,98.56,98.59,11500.0,77.2366,77.2444,77.2053,77.2288,11500.0
2015-02-19 15:25:00,98.6,98.62,98.54,98.56,37500.0,77.2366,77.2523,77.1896,77.2053,37500.0
2015-02-19 15:30:00,98.57,98.59,98.52,98.56,46500.0,77.2131,77.2288,77.1739,77.2053,46500.0
2015-02-19 15:35:00,98.56,98.6,98.54,98.55,36200.0,77.2053,77.2366,77.1896,77.1974,36200.0
2015-02-19 15:40:00,98.55,98.56,98.5,98.5,42900.0,77.1974,77.2053,77.1583,77.1583,42900.0
2015-02-19 15:45:00,98.51,98.52,98.46,98.48,55800.0,77.1661,77.1739,77.1269,77.1426,55800.0
2015-02-19 15:50:00,98.48,98.48,98.41,98.45,24100.0,77.1426,77.1426,77.0878,77.1191,24100.0
2015-02-19 15:55:00,98.45,98.46,98.38,98.41,92700.0,77.1191,77.1269,77.0643,77.0878,92700.0
2015-02-20 09:30:00,98.25,98.46,98.05,98.33,89000.0,76.9624,77.1269,76.8058,77.0251,89000.0
2015-02-20 09:35:00,98.39,98.42,98.05,98.06,9800.0,77.0721,77.0956,76.8058,76.8136,9800.0
2015-02-20 09:40:00,98.05,98.05,97.86,98.01,13800.0,76.8058,76.8058,76.6569,76.7744,13800.0
2015-02-20 09:45:00,97.98,98.04,97.83,97.88,10900.0,76.7509,76.7979,76.6334,76.6726,10900.0
2015-02-20 09:50:00,97.85,97.98,97.79,97.98,23600.0,76.6491,76.7509,76.6021,76.7509,23600.0
2015-02-20 09:55:00,97.95,97.98,97.92,97.92,8800.0,76.7274,76.7509,76.7039,76.7039,8800.0
2015-02-20 10:00:00,97.92,97.95,97.85,97.91,22700.0,76.7039,76.7274,76.6491,76.6961,22700.0
2015-02-20 10:05:00,97.92,98.03,97.89,97.98,5900.0,76.7039,76.7901,76.6804,76.7509,5900.0
2015-02-20 10:10:00,98.0,98.16,98.0,98.16,12400.0,76.7666,76.8919,76.7666,76.8919,12400.0
2015-02-20 10:15:00,98.16,98.33,98.16,98.26,54300.0,76.8919,77.0251,76.8919,76.9703,54300.0
2015-02-20 10:20:00,98.26,98.37,98.2,98.32,20000.0,76.9703,77.0564,76.9233,77.0173,20000.0
2015-02-20 10:25:00,98.33,98.45,98.31,98.38,50400.0,77.0251,77.1191,77.0094,77.0643,50400.0
2015-02-20 10:30:00,98.38,98.42,98.33,98.42,13600.0,77.0643,77.0956,77.0251,77.0956,13600.0
2015-02-20 10:35:00,98.43,98.72,98.42,98.71,45600.0,77.1034,77.3306,77.0956,77.3228,45600.0
2015-02-20 10:40:00,98.71,98.87,98.68,98.85,41500.0,77.3228,77.4481,77.2993,77.4324,41500.0
2015-02-20 10:45:00,98.84,98.98,98.84,98.85,18900.0,77.4246,77.5343,77.4246,77.4324,18900.0
2015-02-20 10:50:00,98.86,98.88,98.67,98.72,27800.0,77.4403,77.4559,77.2914,77.3306,27800.0
2015-02-20 10:55:00,98.73,98.89,98.73,98.86,25700.0,77.3384,77.4638,77.3384,77.4403,25700.0
2015-02-20 11:00:00,98.87,98.99,98.86,98.95,10000.0,77.4481,77.5421,77.4403,77.5108,10000.0
2015-02-20 11:05:00,98.95,99.07,98.95,99.03,36700.0,77.5108,77.6048,77.5108,77.5734,36700.0
2015-02-20 11:10:00,99.01,99.02,98.89,98.99,57000.0,77.5578,77.5656,77.4638,77.5421,57000.0
2015-02-20 11:15:00,98.99,99.0,98.91,98.94,11400.0,77.5421,77.5499,77.4794,77.5029,11400.0
2015-02-20 11:20:00,98.93,99.03,98.86,99.03,70100.0,77.4951,77.5734,77.4403,77.5734,70100.0
2015-02-20 11:25:00,99.03,99.03,98.87,98.91,33100.0,77.5734,77.5734,77.4481,77.4794,33100.0
2015-02-20 11:30:00,98.93,99.02,98.88,99.02,43300.0,77.4951,77.5656,77.4559,77.5656,43300.0
2015-02-20 11:35:00,99.03,99.15,98.97,98.97,8900.0,77.5734,77.6674,77.5264,77.5264,8900.0
2015-02-20 11:40:00,98.98,99.07,98.98,99.05,13700.0,77.5343,77.6048,77.5343,77.5891,13700.0
2015-02-20 11:45:00,99.07,99.07,99.0,99.01,13300.0,77.6048,77.6048,77.5499,77.5578,13300.0
2015-02-20 11:50:00,99.01,99.02,98.97,99.02,9900.0,77.5578,77.5656,77.5264,77.5656,9900.0
2015-02-20 11:55:00,99.02,99.03,99.0,99.01,10000.0,77.5656,77.5734,77.5499,77.5578,10000.0
2015-02-20 12:00:00,99.02,99.12,99.01,99.08,16500.0,77.5656,77.6439,77.5578,77.6126,16500.0
2015-02-20 12:05:00,99.05,99.05,98.91,99.02,10800.0,77.5891,77.5891,77.4794,77.5656,10800.0
2015-02-20 12:10:00,99.01,99.07,98.96,99.05,18100.0,77.5578,77.6048,77.5186,77.5891,18100.0
2015-02-20 12:15:00,99.05,99.13,99.03,99.1,31300.0,77.5891,77.6518,77.5734,77.6283,31300.0
2015-02-20 12:20:00,99.11,99.17,99.09,99.16,17800.0,77.6361,77.6831,77.6204,77.6753,17800.0
2015-02-20 12:25:00,99.17,99.17,99.09,99.09,6900.0,77.6831,77.6831,77.6204,77.6204,6900.0
2015-02-20 12:30:00,99.1,99.1,99.04,99.04,21300.0,77.6283,77.6283,77.5813,77.5813,21300.0
2015-02-20 12:35:00,99.04,99.31,99.04,99.19,43900.0,77.5813,77.7928,77.5813,77.6988,43900.0
2015-02-20 12:40:00,99.2,99.38,99.19,99.25,19100.0,77.7066,77.8476,77.6988,77.7458,19100.0
2015-02-20 12:45:00,99.25,99.37,99.24,99.33,4500.0,77.7458,77.8398,77.7379,77.8084,4500.0
2015-02-20 12:50:00,99.34,99.4,99.34,99.36,5600.0,77.8163,77.8633,77.8163,77.8319,5600.0
2015-02-20 12:55:00,99.36,99.38,99.3,99.3,5200.0,77.8319,77.8476,77.7849,77.7849,5200.0
2015-02-20 13:00:00,99.3,99.38,99.3,99.34,4700.0,77.7849,77.8476,77.7849,77.8163,4700.0
2015-02-20 13:05:00,99.36,99.39,99.35,99.37,8300.0,77.8319,77.8554,77.8241,77.8398,8300.0
2015-02-20 13:10:00,99.37,99.43,99.36,99.41,9500.0,77.8398,77.8868,77.8319,77.8711,9500.0
2015-02-20 13:15:00,99.41,99.43,99.38,99.4,6200.0,77.8711,77.8868,77.8476,77.8633,6200.0
2015-02-20 13:20:00,99.39,99.46,99.38,99.42,26300.0,77.8554,77.9103,77.8476,77.8789,26300.0
2015-02-20 13:25:00,99.42,99.47,99.38,99.38,5800.0,77.8789,77.9181,77.8476,77.8476,5800.0
2015-02-20 13:30:00,99.37,99.46,99.37,99.45,8700.0,77.8398,77.9103,77.8398,77.9024,8700.0
2015-02-20 13:35:00,99.45,99.65,99.41,99.63,32500.0,77.9024,78.0591,77.8711,78.0434,32500.0
2015-02-20 13:40:00,99.65,99.66,99.57,99.6,8600.0,78.0591,78.0669,77.9964,78.0199,8600.0
2015-02-20 13:45:00,99.59,99.62,99.58,99.6,14900.0,78.0121,78.0356,78.0043,78.0199,14900.0
2015-02-20 13:50:00,99.58,99.58,99.55,99.57,6600.0,78.0043,78.0043,77.9808,77.9964,6600.0
2015-02-20 13:55:00,99.56,99.58,99.51,99.51,24000.0,77.9886,78.0043,77.9494,77.9494,24000.0
2015-02-20 14:00:00,99.5,99.53,99.47,99.51,11900.0,77.9416,77.9651,77.9181,77.9494,11900.0
2015-02-20 14:05:00,99.51,99.57,99.5,99.5,28600.0,77.9494,77.9964,77.9416,77.9416,28600.0
2015-02-20 14:10:00,99.5,99.52,99.42,99.43,14300.0,77.9416,77.9573,77.8789,77.8868,14300.0
2015-02-20 14:15:00,99.43,99.44,99.37,99.41,12700.0,77.8868,77.8946,77.8398,77.8711,12700.0
2015-02-20 14:20:00,99.41,99.46,99.39,99.45,12300.0,77.8711,77.9103,77.8554,77.9024,12300.0
2015-02-20 14:25:00,99.46,99.49,99.42,99.42,6300.0,77.9103,77.9338,77.8789,77.8789,6300.0
2015-02-20 14:30:00,99.42,99.48,99.42,99.46,12400.0,77.8789,77.9259,77.8789,77.9103,12400.0
2015-02-20 14:35:00,99.46,99.49,99.44,99.47,11500.0,77.9103,77.9338,77.8946,77.9181,11500.0
2015-02-20 14:40:00,99.47,99.48,99.4,99.45,9100.0,77.9181,77.9259,77.8633,77.9024,9100.0
2015-02-20 14:45:00,99.46,99.59,99.46,99.59,37500.0,77.9103,78.0121,77.9103,78.0121,37500.0
2015-02-20 14:50:00,99.59,99.63,99.59,99.61,9300.0,78.0121,78.0434,78.0121,78.0278,9300.0
2015-02-20 14:55:00,99.62,99.69,99.6,99.69,16900.0,78.0356,78.0904,78.0199,78.0904,16900.0
2015-02-20 15:00:00,99.68,99.72,99.67,99.67,17500.0,78.0826,78.1139,78.0748,78.0748,17500.0
2015-02-20 15:05:00,99.67,99.77,99.64,99.76,17000.0,78.0748,78.1531,78.0513,78.1453,17000.0
2015-02-20 15:10:00,99.77,99.81,99.74,99.76,19000.0,78.1531,78.1844,78.1296,78.1453,19000.0
2015-02-20 15:15:00,99.76,99.76,99.52,99.57,29300.0,78.1453,78.1453,77.9573,77.9964,29300.0
2015-02-20 15:20:00,99.58,99.61,99.54,99.59,21000.0,78.0043,78.0278,77.9729,78.0121,21000.0
2015-02-20 15:25:00,99.58,99.58,99.53,99.57,21800.0,78.0043,78.0043,77.9651,77.9964,21800.0
2015-02-20 15:30:00,99.56,99.63,99.49,99.6,29600.0,77.9886,78.0434,77.9338,78.0199,29600.0
2015-02-20 15:35:00,99.6,99.65,99.58,99.65,21900.0,78.0199,78.0591,78.0043,78.0591,21900.0
2015-02-20 15:40:00,99.66,99.68,99.55,99.56,25300.0,78.0669,78.0826,77.9808,77.9886,25300.0
2015-02-20 15:45:00,99.57,99.65,99.5,99.5,42800.0,77.9964,78.0591,77.9416,77.9416,42800.0
2015-02-20 15:50:00,99.52,99.54,99.43,99.44,42500.0,77.9573,77.9729,77.8868,77.8946,42500.0
2015-02-20 15:55:00,99.44,99.5,99.38,99.49,105700.0,77.8946,77.9416,77.8476,77.9338,105700.0
2015-02-23 09:30:00,99.25,99.36,99.17,99.2,21900.0,77.7458,77.8319,77.6831,77.7066,21900.0
2015-02-23 09:35:00,99.17,99.26,99.04,99.14,13100.0,77.6831,77.7536,77.5813,77.6596,13100.0
2015-02-23 09:40:00,99.14,99.14,99.0,99.11,9300.0,77.6596,77.6596,77.5499,77.6361,9300.0
2015-02-23 09:45:00,99.09,99.29,99.06,99.22,11000.0,77.6204,77.7771,77.5969,77.7223,11000.0
2015-02-23 09:50:00,99.19,99.24,99.12,99.18,5900.0,77.6988,77.7379,77.6439,77.6909,5900.0
2015-02-23 09:55:00,99.19,99.31,99.15,99.27,7900.0,77.6988,77.7928,77.6674,77.7614,7900.0
2015-02-23 10:00:00,99.3,99.39,99.27,99.37,12600.0,77.7849,77.8554,77.7614,77.8398,12600.0
2015-02-23 10:05:00,99.37,99.43,99.35,99.36,6600.0,77.8398,77.8868,77.8241,77.8319,6600.0
2015-02-23 10:10:00,99.38,99.41,99.34,99.35,7700.0,77.8476,77.8711,77.8163,77.8241,7700.0
2015-02-23 10:15:00,99.35,99.35,99.25,99.32,6400.0,77.8241,77.8241,77.7458,77.8006,6400.0
2015-02-23 10:20:00,99.31,99.45,99.28,99.44,15700.0,77.7928,77.9024,77.7693,77.8946,15700.0
2015-02-23 10:25:00,99.46,99.46,99.31,99.31,11400.0,77.9103,77.9103,77.7928,77.7928,11400.0
2015-02-23 10:30:00,99.33,99.4,99.31,99.32,11900.0,77.8084,77.8633,77.7928,77.8006,11900.0
2015-02-23 10:35:00,99.32,99.32,99.22,99.22,22100.0,77.8006,77.8006,77.7223,77.7223,22100.0
2015-02-23 10:40:00,99.23,99.23,99.14,99.22,9600.0,77.7301,77.7301,77.6596,77.7223,9600.0
2015-02-23 10:45:00,99.21,99.26,99.19,99.22,29900.0,77.7144,77.7536,77.6988,77.7223,29900.0
2015-02-23 10:50:00,99.22,99.29,99.22,99.29,13800.0,77.7223,77.7771,77.7223,77.7771,13800.0
2015-02-23 10:55:00,99.28,99.32,99.23,99.23,8300.0,77.7693,77.8006,77.7301,77.7301,8300.0
2015-02-23 11:00:00,99.23,99.24,99.14,99.14,11700.0,77.7301,77.7379,77.6596,77.6596,11700.0
2015-02-23 11:05:00,99.14,99.17,99.08,99.1,11700.0,77.6596,77.6831,77.6126,77.6283,11700.0
2015-02-23 11:10:00,99.1,99.1,99.06,99.09,12500.0,77.6283,77.6283,77.5969,77.6204,12500.0
2015-02-23 11:15:00,99.09,99.13,99.09,99.13,17800.0,77.6204,77.6518,77.6204,77.6518,17800.0
2015-02-23 11:20:00,99.14,99.22,99.14,99.21,10400.0,77.6596,77.7223,77.6596,77.7144,10400.0
2015-02-23 11:25:00,99.21,99.25,99.21,99.23,9400.0,77.7144,77.7458,77.7144,77.7301,9400.0
2015-02-23 11:30:00,99.23,99.24,99.18,99.19,6600.0,77.7301,77.7379,77.6909,77.6988,6600.0
2015-02-23 11:35:00,99.2,99.21,99.13,99.15,8600.0,77.7066,77.7144,77.6518,77.6674,8600.0
2015-02-23 11:40:00,99.15,99.2,99.15,99.16,9700.0,77.6674,77.7066,77.6674,77.6753,9700.0
2015-02-23 11:45:00,99.16,99.19,99.13,99.14,10800.0,77.6753,77.6988,77.6518,77.6596,10800.0
2015-02-23 11:50:00,99.15,99.16,99.09,99.09,6100.0,77.6674,77.6753,77.6204,77.6204,6100.0
2015-02-23 11:55:00,99.08,99.1,99.07,99.09,6200.0,77.6126,77.6283,77.6048,77.6204,6200.0
2015-02-23 12:00:00,99.09,99.11,99.09,99.1,4900.0,77.6204,77.6361,77.6204,77.6283,4900.0
2015-02-23 12:05:00,99.11,99.12,99.08,99.09,4000.0,77.6361,77.6439,77.6126,77.6204,4000.0
2015-02-23 12:10:00,99.09,99.09,99.07,99.08,5600.0,77.6204,77.6204,77.6048,77.6126,5600.0
2015-02-23 12:15:00,99.08,99.08,99.03,99.04,8300.0,77.6126,77.6126,77.5734,77.5813,8300.0
2015-02-23 12:20:00,99.03,99.03,98.98,99.02,15400.0,77.5734,77.5734,77.5343,77.5656,15400.0
2015-02-23 12:25:00,99.02,99.04,98.98,98.98,5100.0,77.5656,77.5813,77.5343,77.5343,5100.0
2015-02-23 12:30:00,98.98,98.99,98.96,98.96,6100.0,77.5343,77.5421,77.5186,77.5186,6100.0
2015-02-23 12:35:00,98.97,98.99,98.88,98.89,11300.0,77.5264,77.5421,77.4559,77.4638,11300.0
2015-02-23 12:40:00,98.89,98.96,98.89,98.95,11400.0,77.4638,77.5186,77.4638,77.5108,11400.0
2015-02-23 12:45:00,98.94,98.96,98.9,98.94,8200.0,77.5029,77.5186,77.4716,77.5029,8200.0
2015-02-23 12:50:00,98.94,98.96,98.94,98.94,5300.0,77.5029,77.5186,77.5029,77.5029,5300.0
2015-02-23 12:55:00,98.94,98.95,98.93,98.93,3300.0,77.5029,77.5108,77.4951,77.4951,3300.0
2015-02-23 13:00:00,98.94,98.95,98.91,98.92,2300.0,77.5029,77.5108,77.4794,77.4873,2300.0
2015-02-23 13:05:00,98.93,98.94,98.92,98.93,3100.0,77.4951,77.5029,77.4873,77.4951,3100.0
2015-02-23 13:10:00,98.94,99.01,98.93,99.01,6800.0,77.5029,77.5578,77.4951,77.5578,6800.0
2015-02-23 13:15:00,99.02,99.07,99.02,99.06,6700.0,77.5656,77.6048,77.5656,77.5969,6700.0
2015-02-23 13:20:00,99.06,99.11,99.06,99.1,4900.0,77.5969,77.6361,77.5969,77.6283,4900.0
2015-02-23 13:25:00,99.1,99.12,99.06,99.06,6500.0,77.6283,77.6439,77.5969,77.5969,6500.0
2015-02-23 13:30:00,99.07,99.19,99.07,99.16,12300.0,77.6048,77.6988,77.6048,77.6753,12300.0
2015-02-23 13:35:00,99.16,99.2,99.16,99.19,6400.0,77.6753,77.7066,77.6753,77.6988,6400.0
2015-02-23 13:40:00,99.21,99.24,99.2,99.21,3400.0,77.7144,77.7379,77.7066,77.7144,3400.0
2015-02-23 13:45:00,99.2,99.22,99.16,99.18,2700.0,77.7066,77.7223,77.6753,77.6909,2700.0
2015-02-23 13:50:00,99.19,99.2,99.13,99.13,3200.0,77.6988,77.7066,77.6518,77.6518,3200.0
2015-02-23 13:55:00,99.12,99.16,99.11,99.15,10000.0,77.6439,77.6753,77.6361,77.6674,10000.0
2015-02-23 14:00:00,99.16,99.22,99.16,99.21,10400.0,77.6753,77.7223,77.6753,77.7144,10400.0
2015-02-23 14:05:00,99.21,99.24,99.2,99.23,10100.0,77.7144,77.7379,77.7066,77.7301,10100.0
2015-02-23 14:10:00,99.22,99.22,99.19,99.22,2100.0,77.7223,77.7223,77.6988,77.7223,2100.0
2015-02-23 14:15:00,99.2,99.25,99.2,99.22,5300.0,77.7066,77.7458,77.7066,77.7223,5300.0
2015-02-23 14:20:00,99.21,99.23,99.21,99.21,7700.0,77.7144,77.7301,77.7144,77.7144,7700.0
2015-02-23 14:25:00,99.22,99.22,99.2,99.22,12400.0,77.7223,77.7223,77.7066,77.7223,12400.0
2015-02-23 14:30:00,99.22,99.22,99.1,99.1,10800.0,77.7223,77.7223,77.6283,77.6283,10800.0
2015-02-23 14:35:00,99.1,99.11,99.03,99.03,5800.0,77.6283,77.6361,77.5734,77.5734,5800.0
2015-02-23 14:40:00,99.02,99.05,99.0,99.03,49100.0,77.5656,77.5891,77.5499,77.5734,49100.0
2015-02-23 14:45:00,99.03,99.05,99.03,99.05,13400.0,77.5734,77.5891,77.5734,77.5891,13400.0
2015-02-23 14:50:00,99.06,99.08,99.05,99.07,6900.0,77.5969,77.6126,77.5891,77.6048,6900.0
2015-02-23 14:55:00,99.08,99.14,99.07,99.12,12200.0,77.6126,77.6596,77.6048,77.6439,12200.0
2015-02-23 15:00:00,99.11,99.11,99.02,99.02,7100.0,77.6361,77.6361,77.5656,77.5656,7100.0
2015-02-23 15:05:00,99.02,99.05,99.01,99.04,11800.0,77.5656,77.5891,77.5578,77.5813,11800.0
2015-02-23 15:10:00,99.03,99.07,99.02,99.06,17800.0,77.5734,77.6048,77.5656,77.5969,17800.0
2015-02-23 15:15:00,99.06,99.1,99.05,99.06,17000.0,77.5969,77.6283,77.5891,77.5969,17000.0
2015-02-23 15:20:00,99.06,99.09,99.05,99.09,25700.0,77.5969,77.6204,77.5891,77.6204,25700.0
2015-02-23 15:25:00,99.09,99.12,99.08,99.12,17100.0,77.6204,77.6439,77.6126,77.6439,17100.0
2015-02-23 15:30:00,99.11,99.13,99.1,99.1,21600.0,77.6361,77.6518,77.6283,77.6283,21600.0
2015-02-23 15:35:00,99.09,99.13,99.09,99.11,46800.0,77.6204,77.6518,77.6204,77.6361,46800.0
2015-02-23 15:40:00,99.11,99.17,99.11,99.17,25200.0,77.6361,77.6831,77.6361,77.6831,25200.0
2015-02-23 15:45:00,99.17,99.23,99.17,99.19,23700.0,77.6831,77.7301,77.6831,77.6988,23700.0
2015-02-23 15:50:00,99.18,99.2,99.16,99.18,22600.0,77.6909,77.7066,77.6753,77.6909,22600.0
2015-02-23 15:55:00,99.19,99.26,99.18,99.24,54300.0,77.6988,77.7536,77.6909,77.7379,54300.0
2015-02-24 09:30:00,98.96,99.23,98.94,99.14,34900.0,77.5186,77.7301,77.5029,77.6596,34900.0
2015-02-24 09:35:00,99.11,99.23,99.08,99.19,8200.0,77.6361,77.7301,77.6126,77.6988,8200.0
2015-02-24 09:40:00,99.19,99.36,99.16,99.34,17400.0,77.6988,77.8319,77.6753,77.8163,17400.0
2015-02-24 09:45:00,99.34,99.41,99.33,99.33,9000.0,77.8163,77.8711,77.8084,77.8084,9000.0
2015-02-24 09:50:00,99.32,99.39,99.32,99.35,7500.0,77.8006,77.8554,77.8006,77.8241,7500.0
2015-02-24 09:55:00,99.33,99.35,99.14,99.14,10200.0,77.8084,77.8241,77.6596,77.6596,10200.0
2015-02-24 10:00:00,99.14,99.19,98.98,99.15,24500.0,77.6596,77.6988,77.5343,77.6674,24500.0
2015-02-24 10:05:00,99.17,99.19,99.07,99.13,37900.0,77.6831,77.6988,77.6048,77.6518,37900.0
2015-02-24 10:10:00,99.14,99.31,99.14,99.28,11700.0,77.6596,77.7928,77.6596,77.7693,11700.0
2015-02-24 10:15:00,99.29,99.31,99.2,99.31,12500.0,77.7771,77.7928,77.7066,77.7928,12500.0
2015-02-24 10:20:00,99.31,99.44,99.29,99.39,14200.0,77.7928,77.8946,77.7771,77.8554,14200.0
2015-02-24 10:25:00,99.42,99.53,99.32,99.32,11000.0,77.8789,77.9651,77.8006,77.8006,11000.0
2015-02-24 10:30:00,99.35,99.36,99.26,99.28,21600.0,77.8241,77.8319,77.7536,77.7693,21600.0
2015-02-24 10:35:00,99.29,99.43,99.28,99.39,12100.0,77.7771,77.8868,77.7693,77.8554,12100.0
2015-02-24 10:40:00,99.38,99.46,99.36,99.45,6800.0,77.8476,77.9103,77.8319,77.9024,6800.0
2015-02-24 10:45:00,99.44,99.46,99.4,99.41,14700.0,77.8946,77.9103,77.8633,77.8711,14700.0
2015-02-24 10:50:00,99.43,99.47,99.42,99.46,11400.0,77.8868,77.9181,77.8789,77.9103,11400.0
2015-02-24 10:55:00,99.46,99.53,99.46,99.52,12400.0,77.9103,77.9651,77.9103,77.9573,12400.0
2015-02-24 11:00:00,99.53,99.57,99.53,99.53,11000.0,77.9651,77.9964,77.9651,77.9651,11000.0
2015-02-24 11:05:00,99.55,99.63,99.55,99.62,12000.0,77.9808,78.0434,77.9808,78.0356,12000.0
2015-02-24 11:10:00,99.63,99.75,99.63,99.74,16900.0,78.0434,78.1374,78.0434,78.1296,16900.0
2015-02-24 11:15:00,99.74,99.74,99.66,99.67,7400.0,78.1296,78.1296,78.0669,78.0748,7400.0
2015-02-24 11:20:00,99.69,99.69,99.65,99.68,10000.0,78.0904,78.0904,78.0591,78.0826,10000.0
2015-02-24 11:25:00,99.68,99.7,99.63,99.7,10200.0,78.0826,78.0983,78.0434,78.0983,10200.0
2015-02-24 11:30:00,99.7,99.74,99.69,99.71,11200.0,78.0983,78.1296,78.0904,78.1061,11200.0
2015-02-24 11:35:00,99.7,99.72,99.69,99.71,8900.0,78.0983,78.1139,78.0904,78.1061,8900.0
2015-02-24 11:40:00,99.7,99.74,99.68,99.73,7100.0,78.0983,78.1296,78.0826,78.1218,7100.0
2015-02-24 11:45:00,99.73,99.75,99.73,99.75,8800.0,78.1218,78.1374,78.1218,78.1374,8800.0
2015-02-24 11:50:00,99.75,99.8,99.75,99.78,6900.0,78.1374,78.1766,78.1374,78.1609,6900.0
2015-02-24 11:55:00,99.78,99.85,99.78,99.81,8900.0,78.1609,78.2158,78.1609,78.1844,8900.0
2015-02-24 12:00:00,99.81,99.81,99.73,99.73,6300.0,78.1844,78.1844,78.1218,78.1218,6300.0
2015-02-24 12:05:00,99.73,99.79,99.73,99.78,10000.0,78.1218,78.1688,78.1218,78.1609,10000.0
2015-02-24 12:10:00,99.78,99.81,99.76,99.8,8800.0,78.1609,78.1844,78.1453,78.1766,8800.0
2015-02-24 12:15:00,99.81,99.81,99.7,99.7,13700.0,78.1844,78.1844,78.0983,78.0983,13700.0
2015-02-24 12:20:00,99.7,99.72,99.68,99.7,6300.0,78.0983,78.1139,78.0826,78.0983,6300.0
2015-02-24 12:25:00,99.71,99.72,99.7,99.71,7000.0,78.1061,78.1139,78.0983,78.1061,7000.0
2015-02-24 12:30:00,99.72,99.72,99.5,99.6,17700.0,78.1139,78.1139,77.9416,78.0199,17700.0
2015-02-24 12:35:00,99.63,99.69,99.62,99.66,5800.0,78.0434,78.0904,78.0356,78.0669,5800.0
2015-02-24 12:40:00,99.65,99.7,99.64,99.69,5700.0,78.0591,78.0983,78.0513,78.0904,5700.0
2015-02-24 12:45:00,99.68,99.69,99.65,99.67,3100.0,78.0826,78.0904,78.0591,78.0748,3100.0
2015-02-24 12:50:00,99.69,99.71,99.67,99.7,5100.0,78.0904,78.1061,78.0748,78.0983,5100.0
2015-02-24 12:55:00,99.71,99.79,99.71,99.79,10000.0,78.1061,78.1688,78.1061,78.1688,10000.0
2015-02-24 13:00:00,99.77,99.79,99.76,99.78,4000.0,78.1531,78.1688,78.1453,78.1609,4000.0
2015-02-24 13:05:00,99.78,99.78,99.74,99.76,5000.0,78.1609,78.1609,78.1296,78.1453,5000.0
2015-02-24 13:10:00,99.76,99.81,99.74,99.81,5400.0,78.1453,78.1844,78.1296,78.1844,5400.0
2015-02-24 13:15:00,99.8,99.83,99.79,99.81,6200.0,78.1766,78.2001,78.1688,78.1844,6200.0
2015-02-24 13:20:00,99.81,99.81,99.74,99.76,4900.0,78.1844,78.1844,78.1296,78.1453,4900.0
2015-02-24 13:25:00,99.74,99.76,99.71,99.72,5100.0,78.1296,78.1453,78.1061,78.1139,5100.0
2015-02-24 13:30:00,99.71,99.78,99.71,99.77,7100.0,78.1061,78.1609,78.1061,78.1531,7100.0
2015-02-24 13:35:00,99.76,99.77,99.74,99.74,4400.0,78.1453,78.1531,78.1296,78.1296,4400.0
2015-02-24 13:40:00,99.71,99.78,99.7,99.78,6800.0,78.1061,78.1609,78.0983,78.1609,6800.0
2015-02-24 13:45:00,99.78,99.8,99.78,99.79,6800.0,78.1609,78.1766,78.1609,78.1688,6800.0
2015-02-24 13:50:00,99.79,99.8,99.77,99.79,6400.0,78.1688,78.1766,78.1531,78.1688,6400.0
2015-02-24 13:55:00,99.8,99.82,99.79,99.81,6500.0,78.1766,78.1923,78.1688,78.1844,6500.0
2015-02-24 14:00:00,99.81,99.82,99.79,99.81,8400.0,78.1844,78.1923,78.1688,78.1844,8400.0
2015-02-24 14:05:00,99.81,99.81,99.72,99.73,8500.0,78.1844,78.1844,78.1139,78.1218,8500.0
2015-02-24 14:10:00,99.72,99.75,99.72,99.75,5400.0,78.1139,78.1374,78.1139,78.1374,5400.0
2015-02-24 14:15:00,99.75,99.78,99.75,99.78,6600.0,78.1374,78.1609,78.1374,78.1609,6600.0
2015-02-24 14:20:00,99.78,99.81,99.77,99.81,7300.0,78.1609,78.1844,78.1531,78.1844,7300.0
2015-02-24 14:25:00,99.81,99.83,99.78,99.78,9300.0,78.1844,78.2001,78.1609,78.1609,9300.0
2015-02-24 14:30:00,99.78,99.8,99.7,99.7,7700.0,78.1609,78.1766,78.0983,78.0983,7700.0
2015-02-24 14:35:00,99.7,99.72,99.69,99.71,9900.0,78.0983,78.1139,78.0904,78.1061,9900.0
2015-02-24 14:40:00,99.71,99.74,99.7,99.73,8500.0,78.1061,78.1296,78.0983,78.1218,8500.0
2015-02-24 14:45:00,99.71,99.72,99.66,99.67,12200.0,78.1061,78.1139,78.0669,78.0748,12200.0
2015-02-24 14:50:00,99.66,99.69,99.66,99.68,12800.0,78.0669,78.0904,78.0669,78.0826,12800.0
2015-02-24 14:55:00,99.69,99.72,99.67,99.72,10700.0,78.0904,78.1139,78.0748,78.1139,10700.0
2015-02-24 15:00:00,99.73,99.74,99.71,99.72,8200.0,78.1218,78.1296,78.1061,78.1139,8200.0
2015-02-24 15:05:00,99.72,99.76,99.71,99.76,15700.0,78.1139,78.1453,78.1061,78.1453,15700.0
2015-02-24 15:10:00,99.77,99.8,99.76,99.8,13400.0,78.1531,78.1766,78.1453,78.1766,13400.0
2015-02-24 15:15:00,99.79,99.84,99.79,99.84,15300.0,78.1688,78.2079,78.1688,78.2079,15300.0
2015-02-24 15:20:00,99.84,99.86,99.84,99.86,10400.0,78.2079,78.2236,78.2079,78.2236,10400.0
2015-02-24 15:25:00,99.86,99.88,99.83,99.84,13900.0,78.2236,78.2393,78.2001,78.2079,13900.0
2015-02-24 15:30:00,99.84,99.85,99.79,99.79,21200.0,78.2079,78.2158,78.1688,78.1688,21200.0
2015-02-24 15:35:00,99.79,99.8,99.76,99.79,13100.0,78.1688,78.1766,78.1453,78.1688,13100.0
2015-02-24 15:40:00,99.79,99.84,99.78,99.82,59100.0,78.1688,78.2079,78.1609,78.1923,59100.0
2015-02-24 15:45:00,99.82,99.82,99.69,99.69,59300.0,78.1923,78.1923,78.0904,78.0904,59300.0
2015-02-24 15:50:00,99.7,99.71,99.62,99.63,37600.0,78.0983,78.1061,78.0356,78.0434,37600.0
2015-02-24 15:55:00,99.64,99.64,99.5,99.53,244600.0,78.0513,78.0513,77.9416,77.9651,244600.0
2015-02-25 09:30:00,99.27,99.73,99.27,99.46,47800.0,77.7614,78.1218,77.7614,77.9103,47800.0
2015-02-25 09:35:00,99.61,99.61,99.42,99.46,11000.0,78.0278,78.0278,77.8789,77.9103,11000.0
2015-02-25 09:40:00,99.49,99.6,99.46,99.5,8800.0,77.9338,78.0199,77.9103,77.9416,8800.0
2015-02-25 09:45:00,99.5,99.53,99.45,99.49,8300.0,77.9416,77.9651,77.9024,77.9338,8300.0
2015-02-25 09:50:00,99.49,99.53,99.44,99.51,12400.0,77.9338,77.9651,77.8946,77.9494,12400.0
2015-02-25 09:55:00,99.51,99.57,99.49,99.51,8400.0,77.9494,77.9964,77.9338,77.9494,8400.0
2015-02-25 10:00:00,99.54,99.63,99.53,99.61,7700.0,77.9729,78.0434,77.9651,78.0278,7700.0
2015-02-25 10:05:00,99.61,99.66,99.56,99.66,10200.0,78.0278,78.0669,77.9886,78.0669,10200.0
2015-02-25 10:10:00,99.67,99.67,99.55,99.55,7700.0,78.0748,78.0748,77.9808,77.9808,7700.0
2015-02-25 10:15:00,99.55,99.55,99.49,99.54,8400.0,77.9808,77.9808,77.9338,77.9729,8400.0
2015-02-25 10:20:00,99.54,99.57,99.51,99.52,4800.0,77.9729,77.9964,77.9494,77.9573,4800.0
2015-02-25 10:25:00,99.52,99.58,99.51,99.57,10600.0,77.9573,78.0043,77.9494,77.9964,10600.0
2015-02-25 10:30:00,99.58,99.63,99.51,99.52,9500.0,78.0043,78.0434,77.9494,77.9573,9500.0
2015-02-25 10:35:00,99.51,99.53,99.47,99.53,5600.0,77.9494,77.9651,77.9181,77.9651,5600.0
2015-02-25 10:40:00,99.53,99.53,99.46,99.51,14200.0,77.9651,77.9651,77.9103,77.9494,14200.0
2015-02-25 10:45:00,99.51,99.52,99.5,99.51,4200.0,77.9494,77.9573,77.9416,77.9494,4200.0
2015-02-25 10:50:00,99.52,99.56,99.52,99.54,11000.0,77.9573,77.9886,77.9573,77.9729,11000.0
2015-02-25 10:55:00,99.54,99.59,99.54,99.56,6500.0,77.9729,78.0121,77.9729,77.9886,6500.0
2015-02-25 11:00:00,99.57,99.6,99.54,99.56,10300.0,77.9964,78.0199,77.9729,77.9886,10300.0
2015-02-25 11:05:00,99.56,99.56,99.46,99.46,23000.0,77.9886,77.9886,77.9103,77.9103,23000.0
2015-02-25 11:10:00,99.45,99.45,99.38,99.39,6700.0,77.9024,77.9024,77.8476,77.8554,6700.0
2015-02-25 11:15:00,99.39,99.42,99.3,99.41,12200.0,77.8554,77.8789,77.7849,77.8711,12200.0
2015-02-25 11:20:00,99.43,99.48,99.43,99.47,8800.0,77.8868,77.9259,77.8868,77.9181,8800.0
2015-02-25 11:25:00,99.48,99.52,99.45,99.5,11700.0,77.9259,77.9573,77.9024,77.9416,11700.0
2015-02-25 11:30:00,99.51,99.53,99.5,99.52,8000.0,77.9494,77.9651,77.9416,77.9573,8000.0
2015-02-25 11:35:00,99.51,99.56,99.5,99.53,11200.0,77.9494,77.9886,77.9416,77.9651,11200.0
2015-02-25 11:40:00,99.53,99.53,99.49,99.51,9200.0,77.9651,77.9651,77.9338,77.9494,9200.0
2015-02-25 11:45:00,99.51,99.54,99.5,99.5,10200.0,77.9494,77.9729,77.9416,77.9416,10200.0
2015-02-25 11:50:00,99.5,99.56,99.5,99.52,6100.0,77.9416,77.9886,77.9416,77.9573,6100.0
2015-02-25 11:55:00,99.54,99.56,99.52,99.53,11600.0,77.9729,77.9886,77.9573,77.9651,11600.0
2015-02-25 12:00:00,99.53,99.56,99.53,99.56,5400.0,77.9651,77.9886,77.9651,77.9886,5400.0
2015-02-25 12:05:00,99.56,99.57,99.54,99.55,7700.0,77.9886,77.9964,77.9729,77.9808,7700.0
2015-02-25 12:10:00,99.56,99.58,99.55,99.55,8100.0,77.9886,78.0043,77.9808,77.9808,8100.0
2015-02-25 12:15:00,99.56,99.56,99.51,99.54,7200.0,77.9886,77.9886,77.9494,77.9729,7200.0
2015-02-25 12:20:00,99.54,99.54,99.5,99.54,6500.0,77.9729,77.9729,77.9416,77.9729,6500.0
2015-02-25 12:25:00,99.54,99.54,99.48,99.48,11800.0,77.9729,77.9729,77.9259,77.9259,11800.0
2015-02-25 12:30:00,99.48,99.63,99.47,99.62,62300.0,77.9259,78.0434,77.9181,78.0356,62300.0
2015-02-25 12:35:00,99.63,99.67,99.62,99.67,15300.0,78.0434,78.0748,78.0356,78.0748,15300.0
2015-02-25 12:40:00,99.67,99.75,99.67,99.75,50400.0,78.0748,78.1374,78.0748,78.1374,50400.0
2015-02-25 12:45:00,99.75,99.75,99.71,99.75,16100.0,78.1374,78.1374,78.1061,78.1374,16100.0
2015-02-25 12:50:00,99.75,99.77,99.73,99.75,18600.0,78.1374,78.1531,78.1218,78.1374,18600.0
2015-02-25 12:55:00,99.75,99.77,99.74,99.76,10200.0,78.1374,78.1531,78.1296,78.1453,10200.0
2015-02-25 13:00:00,99.76,99.76,99.73,99.75,8300.0,78.1453,78.1453,78.1218,78.1374,8300.0
2015-02-25 13:05:00,99.75,99.75,99.67,99.68,10800.0,78.1374,78.1374,78.0748,78.0826,10800.0
2015-02-25 13:10:00,99.69,99.79,99.68,99.77,12400.0,78.0904,78.1688,78.0826,78.1531,12400.0
2015-02-25 13:15:00,99.79,99.81,99.77,99.8,5900.0,78.1688,78.1844,78.1531,78.1766,5900.0
2015-02-25 13:20:00,99.81,99.86,99.81,99.82,17400.0,78.1844,78.2236,78.1844,78.1923,17400.0
2015-02-25 13:25:00,99.82,99.82,99.78,99.81,6400.0,78.1923,78.1923,78.1609,78.1844,6400.0
2015-02-25 13:30:00,99.82,99.9,99.82,99.88,23400.0,78.1923,78.2549,78.1923,78.2393,23400.0
2015-02-25 13:35:00,99.89,99.92,99.88,99.92,10300.0,78.2471,78.2706,78.2393,78.2706,10300.0
2015-02-25 13:40:00,99.93,99.93,99.86,99.87,12900.0,78.2784,78.2784,78.2236,78.2314,12900.0
2015-02-25 13:45:00,99.88,99.92,99.86,99.91,45100.0,78.2393,78.2706,78.2236,78.2628,45100.0
2015-02-25 13:50:00,99.9,99.92,99.88,99.9,5300.0,78.2549,78.2706,78.2393,78.2549,5300.0
2015-02-25 13:55:00,99.9,99.92,99.9,99.9,3200.0,78.2549,78.2706,78.2549,78.2549,3200.0
2015-02-25 14:00:00,99.91,99.91,99.82,99.82,16900.0,78.2628,78.2628,78.1923,78.1923,16900.0
2015-02-25 14:05:00,99.82,99.83,99.75,99.76,14100.0,78.1923,78.2001,78.1374,78.1453,14100.0
2015-02-25 14:10:00,99.75,99.77,99.74,99.74,8100.0,78.1374,78.1531,78.1296,78.1296,8100.0
2015-02-25 14:15:00,99.75,99.87,99.75,99.86,8500.0,78.1374,78.2314,78.1374,78.2236,8500.0
2015-02-25 14:20:00,99.85,99.85,99.77,99.77,15300.0,78.2158,78.2158,78.1531,78.1531,15300.0
2015-02-25 14:25:00,99.77,99.77,99.71,99.75,14700.0,78.1531,78.1531,78.1061,78.1374,14700.0
2015-02-25 14:30:00,99.75,99.8,99.74,99.74,24300.0,78.1374,78.1766,78.1296,78.1296,24300.0
2015-02-25 14:35:00,99.74,99.81,99.69,99.69,54700.0,78.1296,78.1844,78.0904,78.0904,54700.0
2015-02-25 14:40:00,99.7,99.81,99.69,99.77,66100.0,78.0983,78.1844,78.0904,78.1531,66100.0
2015-02-25 14:45:00,99.77,99.81,99.7,99.7,20900.0,78.1531,78.1844,78.0983,78.0983,20900.0
2015-02-25 14:50:00,99.7,99.71,99.59,99.68,43300.0,78.0983,78.1061,78.0121,78.0826,43300.0
2015-02-25 14:55:00,99.68,99.73,99.67,99.69,32500.0,78.0826,78.1218,78.0748,78.0904,32500.0
2015-02-25 15:00:00,99.68,99.7,99.53,99.53,24700.0,78.0826,78.0983,77.9651,77.9651,24700.0
2015-02-25 15:05:00,99.55,99.59,99.52,99.52,7400.0,77.9808,78.0121,77.9573,77.9573,7400.0
2015-02-25 15:10:00,99.54,99.64,99.54,99.64,11200.0,77.9729,78.0513,77.9729,78.0513,11200.0
2015-02-25 15:15:00,99.65,99.71,99.6,99.64,21400.0,78.0591,78.1061,78.0199,78.0513,21400.0
2015-02-25 15:20:00,99.63,99.64,99.57,99.57,7200.0,78.0434,78.0513,77.9964,77.9964,7200.0
2015-02-25 15:25:00,99.57,99.62,99.51,99.51,16100.0,77.9964,78.0356,77.9494,77.9494,16100.0
2015-02-25 15:30:00,99.51,99.64,99.51,99.61,28100.0,77.9494,78.0513,77.9494,78.0278,28100.0
2015-02-25 15:35:00,99.63,99.74,99.63,99.67,16900.0,78.0434,78.1296,78.0434,78.0748,16900.0
2015-02-25 15:40:00,99.66,99.72,99.63,99.72,15300.0,78.0669,78.1139,78.0434,78.1139,15300.0
2015-02-25 15:45:00,99.74,99.76,99.7,99.73,29400.0,78.1296,78.1453,78.0983,78.1218,29400.0
2015-02-25 15:50:00,99.73,99.77,99.72,99.76,18800.0,78.1218,78.1531,78.1139,78.1453,18800.0
2015-02-25 15:55:00,99.77,99.79,99.71,99.73,36200.0,78.1531,78.1688,78.1061,78.1218,36200.0
2015-02-26 09:30:00,99.87,99.95,99.44,99.58,29600.0,78.2314,78.2941,77.8946,78.0043,29600.0
2015-02-26 09:35:00,99.58,99.71,99.53,99.59,6100.0,78.0043,78.1061,77.9651,78.0121,6100.0
2015-02-26 09:40:00,99.59,99.63,99.45,99.54,63000.0,78.0121,78.0434,77.9024,77.9729,63000.0
2015-02-26 09:45:00,99.54,99.54,99.39,99.45,39400.0,77.9729,77.9729,77.8554,77.9024,39400.0
2015-02-26 09:50:00,99.45,99.5,99.37,99.38,31200.0,77.9024,77.9416,77.8398,77.8476,31200.0
2015-02-26 09:55:00,99.38,99.38,99.3,99.31,33800.0,77.8476,77.8476,77.7849,77.7928,33800.0
2015-02-26 10:00:00,99.31,99.37,99.3,99.36,18700.0,77.7928,77.8398,77.7849,77.8319,18700.0
2015-02-26 10:05:00,99.35,99.36,99.26,99.27,20800.0,77.8241,77.8319,77.7536,77.7614,20800.0
2015-02-26 10:10:00,99.27,99.29,99.2,99.28,13500.0,77.7614,77.7771,77.7066,77.7693,13500.0
2015-02-26 10:15:00,99.3,99.32,99.27,99.3,18000.0,77.7849,77.8006,77.7614,77.7849,18000.0
2015-02-26 10:20:00,99.3,99.34,99.3,99.32,16300.0,77.7849,77.8163,77.7849,77.8006,16300.0
2015-02-26 10:25:00,99.31,99.37,99.29,99.37,22000.0,77.7928,77.8398,77.7771,77.8398,22000.0
2015-02-26 10:30:00,99.36,99.38,99.35,99.38,20600.0,77.8319,77.8476,77.8241,77.8476,20600.0
2015-02-26 10:35:00,99.38,99.49,99.38,99.48,22300.0,77.8476,77.9338,77.8476,77.9259,22300.0
2015-02-26 10:40:00,99.49,99.52,99.49,99.52,7800.0,77.9338,77.9573,77.9338,77.9573,7800.0
2015-02-26 10:45:00,99.51,99.55,99.51,99.54,8500.0,77.9494,77.9808,77.9494,77.9729,8500.0
2015-02-26 10:50:00,99.53,99.53,99.43,99.47,13000.0,77.9651,77.9651,77.8868,77.9181,13000.0
2015-02-26 10:55:00,99.47,99.56,99.47,99.54,15200.0,77.9181,77.9886,77.9181,77.9729,15200.0
2015-02-26 11:00:00,99.54,99.64,99.54,99.62,13500.0,77.9729,78.0513,77.9729,78.0356,13500.0
2015-02-26 11:05:00,99.61,99.72,99.61,99.72,9200.0,78.0278,78.1139,78.0278,78.1139,9200.0
2015-02-26 11:10:00,99.71,99.73,99.66,99.66,7800.0,78.1061,78.1218,78.0669,78.0669,7800.0
2015-02-26 11:15:00,99.67,99.7,99.62,99.68,5900.0,78.0748,78.0983,78.0356,78.0826,5900.0
2015-02-26 11:20:00,99.69,99.69,99.64,99.65,6400.0,78.0904,78.0904,78.0513,78.0591,6400.0
2015-02-26 11:25:00,99.65,99.66,99.6,99.63,8900.0,78.0591,78.0669,78.0199,78.0434,8900.0
2015-02-26 11:30:00,99.64,99.68,99.64,99.67,11200.0,78.0513,78.0826,78.0513,78.0748,11200.0
2015-02-26 11:35:00,99.68,99.71,99.68,99.68,9200.0,78.0826,78.1061,78.0826,78.0826,9200.0
2015-02-26 11:40:00,99.68,99.69,99.63,99.66,6600.0,78.0826,78.0904,78.0434,78.0669,6600.0
2015-02-26 11:45:00,99.66,99.66,99.59,99.59,4700.0,78.0669,78.0669,78.0121,78.0121,4700.0
2015-02-26 11:50:00,99.59,99.62,99.55,99.62,7300.0,78.0121,78.0356,77.9808,78.0356,7300.0
2015-02-26 11:55:00,99.64,99.64,99.59,99.6,6700.0,78.0513,78.0513,78.0121,78.0199,6700.0
2015-02-26 12:00:00,99.59,99.63,99.54,99.62,7600.0,78.0121,78.0434,77.9729,78.0356,7600.0
2015-02-26 12:05:00,99.62,99.63,99.55,99.63,8600.0,78.0356,78.0434,77.9808,78.0434,8600.0
2015-02-26 12:10:00,99.61,99.63,99.57,99.63,5100.0,78.0278,78.0434,77.9964,78.0434,5100.0
2015-02-26 12:15:00,99.62,99.63,99.49,99.5,14600.0,78.0356,78.0434,77.9338,77.9416,14600.0
2015-02-26 12:20:00,99.5,99.58,99.48,99.56,12500.0,77.9416,78.0043,77.9259,77.9886,12500.0
2015-02-26 12:25:00,99.55,99.6,99.55,99.59,10000.0,77.9808,78.0199,77.9808,78.0121,10000.0
2015-02-26 12:30:00,99.59,99.63,99.56,99.63,4800.0,78.0121,78.0434,77.9886,78.0434,4800.0
2015-02-26 12:35:00,99.64,99.64,99.6,99.63,6200.0,78.0513,78.0513,78.0199,78.0434,6200.0
2015-02-26 12:40:00,99.63,99.66,99.61,99.61,6400.0,78.0434,78.0669,78.0278,78.0278,6400.0
2015-02-26 12:45:00,99.6,99.77,99.6,99.74,11900.0,78.0199,78.1531,78.0199,78.1296,11900.0
2015-02-26 12:50:00,99.73,99.73,99.68,99.71,2700.0,78.1218,78.1218,78.0826,78.1061,2700.0
2015-02-26 12:55:00,99.73,99.74,99.72,99.73,6400.0,78.1218,78.1296,78.1139,78.1218,6400.0
2015-02-26 13:00:00,99.72,99.74,99.67,99.73,6000.0,78.1139,78.1296,78.0748,78.1218,6000.0
2015-02-26 13:05:00,99.75,99.75,99.65,99.69,13000.0,78.1374,78.1374,78.0591,78.0904,13000.0
2015-02-26 13:10:00,99.69,99.73,99.68,99.7,8200.0,78.0904,78.1218,78.0826,78.0983,8200.0
2015-02-26 13:15:00,99.7,99.71,99.65,99.65,6000.0,78.0983,78.1061,78.0591,78.0591,6000.0
2015-02-26 13:20:00,99.65,99.65,99.5,99.56,17400.0,78.0591,78.0591,77.9416,77.9886,17400.0
2015-02-26 13:25:00,99.56,99.61,99.55,99.57,12100.0,77.9886,78.0278,77.9808,77.9964,12100.0
2015-02-26 13:30:00,99.57,99.58,99.52,99.57,10000.0,77.9964,78.0043,77.9573,77.9964,10000.0
2015-02-26 13:35:00,99.57,99.59,99.55,99.55,6400.0,77.9964,78.0121,77.9808,77.9808,6400.0
2015-02-26 13:40:00,99.55,99.56,99.51,99.52,7700.0,77.9808,77.9886,77.9494,77.9573,7700.0
2015-02-26 13:45:00,99.51,99.57,99.5,99.56,13100.0,77.9494,77.9964,77.9416,77.9886,13100.0
2015-02-26 13:50:00,99.56,99.59,99.51,99.52,7800.0,77.9886,78.0121,77.9494,77.9573,7800.0
2015-02-26 13:55:00,99.52,99.52,99.49,99.51,10500.0,77.9573,77.9573,77.9338,77.9494,10500.0
2015-02-26 14:00:00,99.51,99.56,99.51,99.55,12600.0,77.9494,77.9886,77.9494,77.9808,12600.0
2015-02-26 14:05:00,99.56,99.56,99.49,99.52,14300.0,77.9886,77.9886,77.9338,77.9573,14300.0
2015-02-26 14:10:00,99.52,99.54,99.49,99.53,23000.0,77.9573,77.9729,77.9338,77.9651,23000.0
2015-02-26 14:15:00,99.53,99.55,99.49,99.49,27000.0,77.9651,77.9808,77.9338,77.9338,27000.0
2015-02-26 14:20:00,99.49,99.58,99.49,99.57,35900.0,77.9338,78.0043,77.9338,77.9964,35900.0
2015-02-26 14:25:00,99.57,99.58,99.53,99.53,51900.0,77.9964,78.0043,77.9651,77.9651,51900.0
2015-02-26 14:30:00,99.53,99.56,99.5,99.5,18200.0,77.9651,77.9886,77.9416,77.9416,18200.0
2015-02-26 14:35:00,99.51,99.51,99.44,99.44,27500.0,77.9494,77.9494,77.8946,77.8946,27500.0
2015-02-26 14:40:00,99.43,99.5,99.38,99.41,16800.0,77.8868,77.9416,77.8476,77.8711,16800.0
2015-02-26 14:45:00,99.41,99.41,99.39,99.4,9600.0,77.8711,77.8711,77.8554,77.8633,9600.0
2015-02-26 14:50:00,99.39,99.44,99.39,99.43,17400.0,77.8554,77.8946,77.8554,77.8868,17400.0
2015-02-26 14:55:00,99.43,99.43,99.4,99.41,15900.0,77.8868,77.8868,77.8633,77.8711,15900.0
2015-02-26 15:00:00,99.4,99.44,99.37,99.41,54400.0,77.8633,77.8946,77.8398,77.8711,54400.0
2015-02-26 15:05:00,99.4,99.42,99.36,99.39,14100.0,77.8633,77.8789,77.8319,77.8554,14100.0
2015-02-26 15:10:00,99.38,99.47,99.38,99.47,19700.0,77.8476,77.9181,77.8476,77.9181,19700.0
2015-02-26 15:15:00,99.48,99.51,99.43,99.51,18000.0,77.9259,77.9494,77.8868,77.9494,18000.0
2015-02-26 15:20:00,99.51,99.51,99.4,99.41,25000.0,77.9494,77.9494,77.8633,77.8711,25000.0
2015-02-26 15:25:00,99.41,99.44,99.36,99.39,29600.0,77.8711,77.8946,77.8319,77.8554,29600.0
2015-02-26 15:30:00,99.39,99.44,99.34,99.35,27900.0,77.8554,77.8946,77.8163,77.8241,27900.0
2015-02-26 15:35:00,99.35,99.39,99.3,99.32,18600.0,77.8241,77.8554,77.7849,77.8006,18600.0
2015-02-26 15:40:00,99.31,99.41,99.31,99.37,25500.0,77.7928,77.8711,77.7928,77.8398,25500.0
2015-02-26 15:45:00,99.36,99.36,99.3,99.3,39000.0,77.8319,77.8319,77.7849,77.7849,39000.0
2015-02-26 15:50:00,99.31,99.37,99.29,99.36,40000.0,77.7928,77.8398,77.7771,77.8319,40000.0
2015-02-26 15:55:00,99.36,99.36,99.27,99.31,51400.0,77.8319,77.8319,77.7614,77.7928,51400.0
2015-02-27 09:30:00,99.32,99.41,99.28,99.41,26600.0,77.8006,77.8711,77.7693,77.8711,26600.0
2015-02-27 09:35:00,99.41,99.46,99.38,99.41,11200.0,77.8711,77.9103,77.8476,77.8711,11200.0
2015-02-27 09:40:00,99.41,99.42,99.15,99.24,29300.0,77.8711,77.8789,77.6674,77.7379,29300.0
2015-02-27 09:45:00,99.24,99.27,99.11,99.23,16100.0,77.7379,77.7614,77.6361,77.7301,16100.0
2015-02-27 09:50:00,99.23,99.24,99.18,99.18,12800.0,77.7301,77.7379,77.6909,77.6909,12800.0
2015-02-27 09:55:00,99.18,99.26,99.16,99.23,11400.0,77.6909,77.7536,77.6753,77.7301,11400.0
2015-02-27 10:00:00,99.23,99.27,99.19,99.19,13500.0,77.7301,77.7614,77.6988,77.6988,13500.0
2015-02-27 10:05:00,99.2,99.25,99.16,99.2,13800.0,77.7066,77.7458,77.6753,77.7066,13800.0
2015-02-27 10:10:00,99.2,99.27,99.14,99.16,33900.0,77.7066,77.7614,77.6596,77.6753,33900.0
2015-02-27 10:15:00,99.15,99.18,99.07,99.08,5000.0,77.6674,77.6909,77.6048,77.6126,5000.0
2015-02-27 10:20:00,99.09,99.13,99.08,99.12,31400.0,77.6204,77.6518,77.6126,77.6439,31400.0
2015-02-27 10:25:00,99.12,99.19,99.1,99.19,15500.0,77.6439,77.6988,77.6283,77.6988,15500.0
2015-02-27 10:30:00,99.18,99.22,99.17,99.2,7200.0,77.6909,77.7223,77.6831,77.7066,7200.0
2015-02-27 10:35:00,99.2,99.25,99.19,99.23,9500.0,77.7066,77.7458,77.6988,77.7301,9500.0
2015-02-27 10:40:00,99.22,99.22,99.12,99.13,69700.0,77.7223,77.7223,77.6439,77.6518,69700.0
2015-02-27 10:45:00,99.13,99.21,99.12,99.21,20500.0,77.6518,77.7144,77.6439,77.7144,20500.0
2015-02-27 10:50:00,99.21,99.28,99.21,99.28,76800.0,77.7144,77.7693,77.7144,77.7693,76800.0
2015-02-27 10:55:00,99.29,99.33,99.29,99.31,9400.0,77.7771,77.8084,77.7771,77.7928,9400.0
2015-02-27 11:00:00,99.3,99.3,99.21,99.23,10300.0,77.7849,77.7849,77.7144,77.7301,10300.0
2015-02-27 11:05:00,99.25,99.26,99.22,99.22,16800.0,77.7458,77.7536,77.7223,77.7223,16800.0
2015-02-27 11:10:00,99.22,99.22,99.2,99.21,14800.0,77.7223,77.7223,77.7066,77.7144,14800.0
2015-02-27 11:15:00,99.21,99.22,99.2,99.2,11500.0,77.7144,77.7223,77.7066,77.7066,11500.0
2015-02-27 11:20:00,99.2,99.2,99.13,99.17,8700.0,77.7066,77.7066,77.6518,77.6831,8700.0
2015-02-27 11:25:00,99.16,99.17,99.04,99.05,10200.0,77.6753,77.6831,77.5813,77.5891,10200.0
2015-02-27 11:30:00,99.05,99.14,99.04,99.14,7000.0,77.5891,77.6596,77.5813,77.6596,7000.0
2015-02-27 11:35:00,99.12,99.15,99.12,99.14,3000.0,77.6439,77.6674,77.6439,77.6596,3000.0
2015-02-27 11:40:00,99.14,99.2,99.14,99.2,9000.0,77.6596,77.7066,77.6596,77.7066,9000.0
2015-02-27 11:45:00,99.2,99.2,99.1,99.1,6000.0,77.7066,77.7066,77.6283,77.6283,6000.0
2015-02-27 11:50:00,99.07,99.13,99.07,99.12,8000.0,77.6048,77.6518,77.6048,77.6439,8000.0
2015-02-27 11:55:00,99.12,99.17,99.11,99.16,6600.0,77.6439,77.6831,77.6361,77.6753,6600.0
2015-02-27 12:00:00,99.16,99.2,99.15,99.19,4500.0,77.6753,77.7066,77.6674,77.6988,4500.0
2015-02-27 12:05:00,99.19,99.2,99.17,99.18,3800.0,77.6988,77.7066,77.6831,77.6909,3800.0
2015-02-27 12:10:00,99.16,99.17,99.13,99.16,11500.0,77.6753,77.6831,77.6518,77.6753,11500.0
2015-02-27 12:15:00,99.15,99.19,99.15,99.18,4900.0,77.6674,77.6988,77.6674,77.6909,4900.0
2015-02-27 12:20:00,99.18,99.22,99.17,99.21,18500.0,77.6909,77.7223,77.6831,77.7144,18500.0
2015-02-27 12:25:00,99.21,99.25,99.21,99.22,8100.0,77.7144,77.7458,77.7144,77.7223,8100.0
2015-02-27 12:30:00,99.23,99.26,99.22,99.26,8100.0,77.7301,77.7536,77.7223,77.7536,8100.0
2015-02-27 12:35:00,99.25,99.27,99.25,99.27,6400.0,77.7458,77.7614,77.7458,77.7614,6400.0
2015-02-27 12:40:00,99.27,99.27,99.22,99.23,6900.0,77.7614,77.7614,77.7223,77.7301,6900.0
2015-02-27 12:45:00,99.22,99.23,99.2,99.2,4200.0,77.7223,77.7301,77.7066,77.7066,4200.0
2015-02-27 12:50:00,99.2,99.23,99.14,99.16,7600.0,77.7066,77.7301,77.6596,77.6753,7600.0
2015-02-27 12:55:00,99.14,99.16,99.13,99.16,6200.0,77.6596,77.6753,77.6518,77.6753,6200.0
2015-02-27 13:00:00,99.15,99.16,99.1,99.11,10800.0,77.6674,77.6753,77.6283,77.6361,10800.0
2015-02-27 13:05:00,99.11,99.13,99.1,99.13,59400.0,77.6361,77.6518,77.6283,77.6518,59400.0
2015-02-27 13:10:00,99.12,99.13,99.12,99.13,5800.0,77.6439,77.6518,77.6439,77.6518,5800.0
2015-02-27 13:15:00,99.13,99.13,99.1,99.11,7800.0,77.6518,77.6518,77.6283,77.6361,7800.0
2015-02-27 13:20:00,99.12,99.13,99.11,99.12,5400.0,77.6439,77.6518,77.6361,77.6439,5400.0
2015-02-27 13:25:00,99.14,99.14,99.08,99.12,12100.0,77.6596,77.6596,77.6126,77.6439,12100.0
2015-02-27 13:30:00,99.12,99.13,99.09,99.13,10500.0,77.6439,77.6518,77.6204,77.6518,10500.0
2015-02-27 13:35:00,99.12,99.13,99.1,99.12,8900.0,77.6439,77.6518,77.6283,77.6439,8900.0
2015-02-27 13:40:00,99.12,99.13,99.1,99.11,4300.0,77.6439,77.6518,77.6283,77.6361,4300.0
2015-02-27 13:45:00,99.11,99.12,99.09,99.11,5600.0,77.6361,77.6439,77.6204,77.6361,5600.0
2015-02-27 13:50:00,99.11,99.14,99.11,99.11,13000.0,77.6361,77.6596,77.6361,77.6361,13000.0
2015-02-27 13:55:00,99.13,99.14,99.1,99.11,3400.0,77.6518,77.6596,77.6283,77.6361,3400.0
2015-02-27 14:00:00,99.12,99.15,99.11,99.13,5700.0,77.6439,77.6674,77.6361,77.6518,5700.0
2015-02-27 14:05:00,99.12,99.13,99.07,99.07,19700.0,77.6439,77.6518,77.6048,77.6048,19700.0
2015-02-27 14:10:00,99.07,99.13,99.06,99.11,11800.0,77.6048,77.6518,77.5969,77.6361,11800.0
2015-02-27 14:15:00,99.1,99.13,99.09,99.1,4600.0,77.6283,77.6518,77.6204,77.6283,4600.0
2015-02-27 14:20:00,99.08,99.14,99.08,99.14,5800.0,77.6126,77.6596,77.6126,77.6596,5800.0
2015-02-27 14:25:00,99.14,99.23,99.14,99.22,11100.0,77.6596,77.7301,77.6596,77.7223,11100.0
2015-02-27 14:30:00,99.22,99.22,99.14,99.15,5300.0,77.7223,77.7223,77.6596,77.6674,5300.0
2015-02-27 14:35:00,99.16,99.19,99.05,99.06,7900.0,77.6753,77.6988,77.5891,77.5969,7900.0
2015-02-27 14:40:00,99.05,99.08,98.98,99.05,13500.0,77.5891,77.6126,77.5343,77.5891,13500.0
2015-02-27 14:45:00,99.02,99.05,98.97,99.05,5900.0,77.5656,77.5891,77.5264,77.5891,5900.0
2015-02-27 14:50:00,99.05,99.08,99.05,99.06,6100.0,77.5891,77.6126,77.5891,77.5969,6100.0
2015-02-27 14:55:00,99.05,99.06,98.97,99.0,6500.0,77.5891,77.5969,77.5264,77.5499,6500.0
2015-02-27 15:00:00,98.99,99.05,98.93,99.02,37200.0,77.5421,77.5891,77.4951,77.5656,37200.0
2015-02-27 15:05:00,99.02,99.08,99.0,99.01,7900.0,77.5656,77.6126,77.5499,77.5578,7900.0
2015-02-27 15:10:00,99.0,99.04,98.98,99.02,10300.0,77.5499,77.5813,77.5343,77.5656,10300.0
2015-02-27 15:15:00,98.99,99.08,98.94,99.06,12200.0,77.5421,77.6126,77.5029,77.5969,12200.0
2015-02-27 15:20:00,99.05,99.1,99.02,99.09,9400.0,77.5891,77.6283,77.5656,77.6204,9400.0
2015-02-27 15:25:00,99.08,99.17,99.08,99.17,31500.0,77.6126,77.6831,77.6126,77.6831,31500.0
2015-02-27 15:30:00,99.17,99.18,99.07,99.09,18800.0,77.6831,77.6909,77.6048,77.6204,18800.0
2015-02-27 15:35:00,99.1,99.13,99.03,99.05,27200.0,77.6283,77.6518,77.5734,77.5891,27200.0
2015-02-27 15:40:00,99.06,99.06,98.98,98.99,20000.0,77.5969,77.5969,77.5343,77.5421,20000.0
2015-02-27 15:45:00,98.98,99.04,98.95,98.95,32500.0,77.5343,77.5813,77.5108,77.5108,32500.0
2015-02-27 15:50:00,98.96,98.99,98.87,98.88,38900.0,77.5186,77.5421,77.4481,77.4559,38900.0
2015-02-27 15:55:00,98.88,98.89,98.83,98.86,116800.0,77.4559,77.4638,77.4168,77.4403,116800.0
2015-03-02 09:30:00,98.9,99.0,98.72,98.83,38100.0,77.4716,77.5499,77.3306,77.4168,38100.0
2015-03-02 09:35:00,98.83,98.96,98.79,98.96,26300.0,77.4168,77.5186,77.3854,77.5186,26300.0
2015-03-02 09:40:00,98.92,98.92,98.73,98.81,17000.0,77.4873,77.4873,77.3384,77.4011,17000.0
2015-03-02 09:45:00,98.86,99.03,98.82,99.0,10700.0,77.4403,77.5734,77.4089,77.5499,10700.0
2015-03-02 09:50:00,99.03,99.28,98.99,99.24,11500.0,77.5734,77.7693,77.5421,77.7379,11500.0
2015-03-02 09:55:00,99.26,99.32,99.22,99.27,10400.0,77.7536,77.8006,77.7223,77.7614,10400.0
2015-03-02 10:00:00,99.27,99.44,99.26,99.33,10300.0,77.7614,77.8946,77.7536,77.8084,10300.0
2015-03-02 10:05:00,99.31,99.46,99.31,99.43,7500.0,77.7928,77.9103,77.7928,77.8868,7500.0
2015-03-02 10:10:00,99.46,99.63,99.45,99.53,14600.0,77.9103,78.0434,77.9024,77.9651,14600.0
2015-03-02 10:15:00,99.53,99.68,99.53,99.65,9200.0,77.9651,78.0826,77.9651,78.0591,9200.0
2015-03-02 10:20:00,99.63,99.69,99.62,99.62,9800.0,78.0434,78.0904,78.0356,78.0356,9800.0
2015-03-02 10:25:00,99.62,99.68,99.58,99.65,9000.0,78.0356,78.0826,78.0043,78.0591,9000.0
2015-03-02 10:30:00,99.67,99.73,99.64,99.67,11100.0,78.0748,78.1218,78.0513,78.0748,11100.0
2015-03-02 10:35:00,99.69,99.7,99.64,99.7,8000.0,78.0904,78.0983,78.0513,78.0983,8000.0
2015-03-02 10:40:00,99.7,99.73,99.6,99.61,9900.0,78.0983,78.1218,78.0199,78.0278,9900.0
2015-03-02 10:45:00,99.6,99.66,99.55,99.56,8500.0,78.0199,78.0669,77.9808,77.9886,8500.0
2015-03-02 10:50:00,99.56,99.62,99.51,99.61,16800.0,77.9886,78.0356,77.9494,78.0278,16800.0
2015-03-02 10:55:00,99.62,99.63,99.59,99.62,6500.0,78.0356,78.0434,78.0121,78.0356,6500.0
2015-03-02 11:00:00,99.6,99.68,99.6,99.67,10300.0,78.0199,78.0826,78.0199,78.0748,10300.0
2015-03-02 11:05:00,99.66,99.66,99.63,99.64,5100.0,78.0669,78.0669,78.0434,78.0513,5100.0
2015-03-02 11:10:00,99.66,99.69,99.6,99.67,7900.0,78.0669,78.0904,78.0199,78.0748,7900.0
2015-03-02 11:15:00,99.65,99.7,99.63,99.64,12000.0,78.0591,78.0983,78.0434,78.0513,12000.0
2015-03-02 11:20:00,99.64,99.72,99.6,99.68,32900.0,78.0513,78.1139,78.0199,78.0826,32900.0
2015-03-02 11:25:00,99.69,99.7,99.66,99.69,5200.0,78.0904,78.0983,78.0669,78.0904,5200.0
2015-03-02 11:30:00,99.69,99.77,99.69,99.74,13100.0,78.0904,78.1531,78.0904,78.1296,13100.0
2015-03-02 11:35:00,99.74,99.74,99.69,99.71,14700.0,78.1296,78.1296,78.0904,78.1061,14700.0
2015-03-02 11:40:00,99.71,99.74,99.7,99.72,6400.0,78.1061,78.1296,78.0983,78.1139,6400.0
2015-03-02 11:45:00,99.71,99.72,99.62,99.62,6500.0,78.1061,78.1139,78.0356,78.0356,6500.0
2015-03-02 11:50:00,99.63,99.65,99.6,99.6,1800.0,78.0434,78.0591,78.0199,78.0199,1800.0
2015-03-02 11:55:00,99.61,99.65,99.58,99.63,4900.0,78.0278,78.0591,78.0043,78.0434,4900.0
2015-03-02 12:00:00,99.65,99.65,99.62,99.64,6200.0,78.0591,78.0591,78.0356,78.0513,6200.0
2015-03-02 12:05:00,99.64,99.7,99.64,99.69,5500.0,78.0513,78.0983,78.0513,78.0904,5500.0
2015-03-02 12:10:00,99.68,99.69,99.6,99.61,6400.0,78.0826,78.0904,78.0199,78.0278,6400.0
2015-03-02 12:15:00,99.6,99.61,99.53,99.53,3400.0,78.0199,78.0278,77.9651,77.9651,3400.0
2015-03-02 12:20:00,99.51,99.51,99.48,99.5,5800.0,77.9494,77.9494,77.9259,77.9416,5800.0
2015-03-02 12:25:00,99.5,99.52,99.49,99.51,3000.0,77.9416,77.9573,77.9338,77.9494,3000.0
2015-03-02 12:30:00,99.52,99.62,99.52,99.6,4800.0,77.9573,78.0356,77.9573,78.0199,4800.0
2015-03-02 12:35:00,99.61,99.62,99.59,99.59,2900.0,78.0278,78.0356,78.0121,78.0121,2900.0
2015-03-02 12:40:00,99.6,99.61,99.56,99.59,5200.0,78.0199,78.0278,77.9886,78.0121,5200.0
2015-03-02 12:45:00,99.59,99.65,99.59,99.65,8700.0,78.0121,78.0591,78.0121,78.0591,8700.0
2015-03-02 12:50:00,99.64,99.65,99.62,99.63,7700.0,78.0513,78.0591,78.0356,78.0434,7700.0
2015-03-02 12:55:00,99.64,99.66,99.62,99.62,6700.0,78.0513,78.0669,78.0356,78.0356,6700.0
2015-03-02 13:00:00,99.61,99.66,99.6,99.66,6000.0,78.0278,78.0669,78.0199,78.0669,6000.0
2015-03-02 13:05:00,99.66,99.71,99.66,99.7,7600.0,78.0669,78.1061,78.0669,78.0983,7600.0
2015-03-02 13:10:00,99.69,99.74,99.69,99.72,14500.0,78.0904,78.1296,78.0904,78.1139,14500.0
2015-03-02 13:15:00,99.71,99.74,99.7,99.71,6000.0,78.1061,78.1296,78.0983,78.1061,6000.0
2015-03-02 13:20:00,99.7,99.75,99.7,99.75,9900.0,78.0983,78.1374,78.0983,78.1374,9900.0
2015-03-02 13:25:00,99.74,99.79,99.74,99.79,9000.0,78.1296,78.1688,78.1296,78.1688,9000.0
2015-03-02 13:30:00,99.8,99.84,99.8,99.82,6800.0,78.1766,78.2079,78.1766,78.1923,6800.0
2015-03-02 13:35:00,99.81,99.85,99.8,99.85,5200.0,78.1844,78.2158,78.1766,78.2158,5200.0
2015-03-02 13:40:00,99.84,99.87,99.83,99.84,4100.0,78.2079,78.2314,78.2001,78.2079,4100.0
2015-03-02 13:45:00,99.85,99.86,99.83,99.86,6100.0,78.2158,78.2236,78.2001,78.2236,6100.0
2015-03-02 13:50:00,99.85,99.86,99.84,99.85,6500.0,78.2158,78.2236,78.2079,78.2158,6500.0
2015-03-02 13:55:00,99.86,99.9,99.85,99.89,11500.0,78.2236,78.2549,78.2158,78.2471,11500.0
2015-03-02 14:00:00,99.89,99.89,99.79,99.79,9600.0,78.2471,78.2471,78.1688,78.1688,9600.0
2015-03-02 14:05:00,99.8,99.81,99.77,99.78,6400.0,78.1766,78.1844,78.1531,78.1609,6400.0
2015-03-02 14:10:00,99.78,99.79,99.77,99.78,14900.0,78.1609,78.1688,78.1531,78.1609,14900.0
2015-03-02 14:15:00,99.78,99.8,99.75,99.75,18200.0,78.1609,78.1766,78.1374,78.1374,18200.0
2015-03-02 14:20:00,99.75,99.76,99.7,99.71,11300.0,78.1374,78.1453,78.0983,78.1061,11300.0
2015-03-02 14:25:00,99.71,99.72,99.68,99.68,13900.0,78.1061,78.1139,78.0826,78.0826,13900.0
2015-03-02 14:30:00,99.68,99.69,99.64,99.66,13500.0,78.0826,78.0904,78.0513,78.0669,13500.0
2015-03-02 14:35:00,99.65,99.67,99.65,99.66,9200.0,78.0591,78.0748,78.0591,78.0669,9200.0
2015-03-02 14:40:00,99.67,99.67,99.63,99.63,18300.0,78.0748,78.0748,78.0434,78.0434,18300.0
2015-03-02 14:45:00,99.63,99.66,99.62,99.66,20600.0,78.0434,78.0669,78.0356,78.0669,20600.0
2015-03-02 14:50:00,99.67,99.71,99.66,99.69,19500.0,78.0748,78.1061,78.0669,78.0904,19500.0
2015-03-02 14:55:00,99.69,99.73,99.69,99.71,13600.0,78.0904,78.1218,78.0904,78.1061,13600.0
2015-03-02 15:00:00,99.71,99.73,99.67,99.69,15900.0,78.1061,78.1218,78.0748,78.0904,15900.0
2015-03-02 15:05:00,99.69,99.7,99.65,99.69,20300.0,78.0904,78.0983,78.0591,78.0904,20300.0
2015-03-02 15:10:00,99.69,99.72,99.68,99.7,15700.0,78.0904,78.1139,78.0826,78.0983,15700.0
2015-03-02 15:15:00,99.7,99.74,99.7,99.73,20000.0,78.0983,78.1296,78.0983,78.1218,20000.0
2015-03-02 15:20:00,99.73,99.73,99.65,99.65,16200.0,78.1218,78.1218,78.0591,78.0591,16200.0
2015-03-02 15:25:00,99.65,99.66,99.58,99.59,39600.0,78.0591,78.0669,78.0043,78.0121,39600.0
2015-03-02 15:30:00,99.59,99.6,99.56,99.57,44800.0,78.0121,78.0199,77.9886,77.9964,44800.0
2015-03-02 15:35:00,99.58,99.68,99.58,99.6,84900.0,78.0043,78.0826,78.0043,78.0199,84900.0
2015-03-02 15:40:00,99.6,99.62,99.59,99.6,47600.0,78.0199,78.0356,78.0121,78.0199,47600.0
2015-03-02 15:45:00,99.61,99.63,99.56,99.56,84800.0,78.0278,78.0434,77.9886,77.9886,84800.0
2015-03-02 15:50:00,99.56,99.58,99.5,99.5,51100.0,77.9886,78.0043,77.9416,77.9416,51100.0
2015-03-02 15:55:00,99.51,99.52,99.4,99.52,155200.0,77.9494,77.9573,77.8633,77.9573,155200.0
2015-03-03 09:30:00,99.2,99.54,99.12,99.46,21800.0,77.7066,77.9729,77.6439,77.9103,21800.0
2015-03-03 09:35:00,99.33,99.33,99.11,99.33,20600.0,77.8084,77.8084,77.6361,77.8084,20600.0
2015-03-03 09:40:00,99.42,99.51,99.27,99.31,6800.0,77.8789,77.9494,77.7614,77.7928,6800.0
2015-03-03 09:45:00,99.35,99.38,99.21,99.31,21100.0,77.8241,77.8476,77.7144,77.7928,21100.0
2015-03-03 09:50:00,99.25,99.32,99.2,99.27,16800.0,77.7458,77.8006,77.7066,77.7614,16800.0
2015-03-03 09:55:00,99.31,99.33,99.24,99.32,4500.0,77.7928,77.8084,77.7379,77.8006,4500.0
2015-03-03 10:00:00,99.28,99.34,99.28,99.33,9300.0,77.7693,77.8163,77.7693,77.8084,9300.0
2015-03-03 10:05:00,99.32,99.34,99.29,99.31,17100.0,77.8006,77.8163,77.7771,77.7928,17100.0
2015-03-03 10:10:00,99.29,99.34,99.24,99.24,9100.0,77.7771,77.8163,77.7379,77.7379,9100.0
2015-03-03 10:15:00,99.23,99.33,99.21,99.31,10800.0,77.7301,77.8084,77.7144,77.7928,10800.0
2015-03-03 10:20:00,99.33,99.4,99.31,99.39,17000.0,77.8084,77.8633,77.7928,77.8554,17000.0
2015-03-03 10:25:00,99.39,99.41,99.35,99.39,23300.0,77.8554,77.8711,77.8241,77.8554,23300.0
2015-03-03 10:30:00,99.39,99.43,99.38,99.41,12400.0,77.8554,77.8868,77.8476,77.8711,12400.0
2015-03-03 10:35:00,99.41,99.44,99.4,99.41,12900.0,77.8711,77.8946,77.8633,77.8711,12900.0
2015-03-03 10:40:00,99.41,99.47,99.41,99.47,6200.0,77.8711,77.9181,77.8711,77.9181,6200.0
2015-03-03 10:45:00,99.48,99.54,99.46,99.52,11100.0,77.9259,77.9729,77.9103,77.9573,11100.0
2015-03-03 10:50:00,99.52,99.53,99.49,99.52,22500.0,77.9573,77.9651,77.9338,77.9573,22500.0
2015-03-03 10:55:00,99.53,99.54,99.47,99.53,24000.0,77.9651,77.9729,77.9181,77.9651,24000.0
2015-03-03 11:00:00,99.52,99.52,99.48,99.49,14400.0,77.9573,77.9573,77.9259,77.9338,14400.0
2015-03-03 11:05:00,99.49,99.51,99.45,99.48,11400.0,77.9338,77.9494,77.9024,77.9259,11400.0
2015-03-03 11:10:00,99.48,99.48,99.42,99.43,10200.0,77.9259,77.9259,77.8789,77.8868,10200.0
2015-03-03 11:15:00,99.45,99.57,99.45,99.55,13000.0,77.9024,77.9964,77.9024,77.9808,13000.0
2015-03-03 11:20:00,99.56,99.63,99.56,99.61,12700.0,77.9886,78.0434,77.9886,78.0278,12700.0
2015-03-03 11:25:00,99.6,99.6,99.47,99.48,12900.0,78.0199,78.0199,77.9181,77.9259,12900.0
2015-03-03 11:30:00,99.48,99.48,99.25,99.31,20800.0,77.9259,77.9259,77.7458,77.7928,20800.0
2015-03-03 11:35:00,99.31,99.36,99.3,99.36,7000.0,77.7928,77.8319,77.7849,77.8319,7000.0
2015-03-03 11:40:00,99.35,99.35,99.25,99.25,16000.0,77.8241,77.8241,77.7458,77.7458,16000.0
2015-03-03 11:45:00,99.26,99.3,99.23,99.24,6600.0,77.7536,77.7849,77.7301,77.7379,6600.0
2015-03-03 11:50:00,99.22,99.25,99.21,99.22,5200.0,77.7223,77.7458,77.7144,77.7223,5200.0
2015-03-03 11:55:00,99.23,99.29,99.23,99.27,7400.0,77.7301,77.7771,77.7301,77.7614,7400.0
2015-03-03 12:00:00,99.26,99.29,99.23,99.25,7600.0,77.7536,77.7771,77.7301,77.7458,7600.0
2015-03-03 12:05:00,99.24,99.28,99.23,99.28,4700.0,77.7379,77.7693,77.7301,77.7693,4700.0
2015-03-03 12:10:00,99.28,99.34,99.28,99.32,6100.0,77.7693,77.8163,77.7693,77.8006,6100.0
2015-03-03 12:15:00,99.32,99.35,99.32,99.33,13900.0,77.8006,77.8241,77.8006,77.8084,13900.0
2015-03-03 12:20:00,99.33,99.33,99.3,99.31,13100.0,77.8084,77.8084,77.7849,77.7928,13100.0
2015-03-03 12:25:00,99.31,99.31,99.2,99.23,21000.0,77.7928,77.7928,77.7066,77.7301,21000.0
2015-03-03 12:30:00,99.22,99.26,99.21,99.23,7500.0,77.7223,77.7536,77.7144,77.7301,7500.0
2015-03-03 12:35:00,99.23,99.29,99.23,99.28,6500.0,77.7301,77.7771,77.7301,77.7693,6500.0
2015-03-03 12:40:00,99.27,99.28,99.25,99.26,4200.0,77.7614,77.7693,77.7458,77.7536,4200.0
2015-03-03 12:45:00,99.27,99.28,99.25,99.28,4600.0,77.7614,77.7693,77.7458,77.7693,4600.0
2015-03-03 12:50:00,99.28,99.33,99.28,99.31,4000.0,77.7693,77.8084,77.7693,77.7928,4000.0
2015-03-03 12:55:00,99.31,99.42,99.3,99.39,7400.0,77.7928,77.8789,77.7849,77.8554,7400.0
2015-03-03 13:00:00,99.37,99.44,99.37,99.41,8800.0,77.8398,77.8946,77.8398,77.8711,8800.0
2015-03-03 13:05:00,99.4,99.47,99.4,99.45,2600.0,77.8633,77.9181,77.8633,77.9024,2600.0
2015-03-03 13:10:00,99.45,99.45,99.4,99.41,5200.0,77.9024,77.9024,77.8633,77.8711,5200.0
2015-03-03 13:15:00,99.41,99.42,99.39,99.39,3900.0,77.8711,77.8789,77.8554,77.8554,3900.0
2015-03-03 13:20:00,99.38,99.4,99.36,99.38,4000.0,77.8476,77.8633,77.8319,77.8476,4000.0
2015-03-03 13:25:00,99.37,99.38,99.33,99.34,33200.0,77.8398,77.8476,77.8084,77.8163,33200.0
2015-03-03 13:30:00,99.35,99.41,99.33,99.37,14400.0,77.8241,77.8711,77.8084,77.8398,14400.0
2015-03-03 13:35:00,99.37,99.37,99.32,99.32,13600.0,77.8398,77.8398,77.8006,77.8006,13600.0
2015-03-03 13:40:00,99.32,99.32,99.25,99.25,9900.0,77.8006,77.8006,77.7458,77.7458,9900.0
2015-03-03 13:45:00,99.25,99.31,99.23,99.3,10400.0,77.7458,77.7928,77.7301,77.7849,10400.0
2015-03-03 13:50:00,99.31,99.37,99.31,99.37,6100.0,77.7928,77.8398,77.7928,77.8398,6100.0
2015-03-03 13:55:00,99.37,99.37,99.32,99.32,18500.0,77.8398,77.8398,77.8006,77.8006,18500.0
2015-03-03 14:00:00,99.32,99.33,99.29,99.31,5200.0,77.8006,77.8084,77.7771,77.7928,5200.0
2015-03-03 14:05:00,99.31,99.39,99.29,99.39,7900.0,77.7928,77.8554,77.7771,77.8554,7900.0
2015-03-03 14:10:00,99.4,99.48,99.4,99.48,14200.0,77.8633,77.9259,77.8633,77.9259,14200.0
2015-03-03 14:15:00,99.48,99.56,99.48,99.56,13200.0,77.9259,77.9886,77.9259,77.9886,13200.0
2015-03-03 14:20:00,99.57,99.61,99.56,99.59,22200.0,77.9964,78.0278,77.9886,78.0121,22200.0
2015-03-03 14:25:00,99.59,99.63,99.58,99.6,10000.0,78.0121,78.0434,78.0043,78.0199,10000.0
2015-03-03 14:30:00,99.61,99.61,99.52,99.52,13100.0,78.0278,78.0278,77.9573,77.9573,13100.0
2015-03-03 14:35:00,99.52,99.54,99.48,99.53,10900.0,77.9573,77.9729,77.9259,77.9651,10900.0
2015-03-03 14:40:00,99.52,99.52,99.4,99.42,13100.0,77.9573,77.9573,77.8633,77.8789,13100.0
2015-03-03 14:45:00,99.43,99.43,99.34,99.39,13400.0,77.8868,77.8868,77.8163,77.8554,13400.0
2015-03-03 14:50:00,99.38,99.41,99.36,99.41,7300.0,77.8476,77.8711,77.8319,77.8711,7300.0
2015-03-03 14:55:00,99.42,99.47,99.41,99.46,14000.0,77.8789,77.9181,77.8711,77.9103,14000.0
2015-03-03 15:00:00,99.47,99.54,99.46,99.53,21400.0,77.9181,77.9729,77.9103,77.9651,21400.0
2015-03-03 15:05:00,99.53,99.55,99.47,99.47,10600.0,77.9651,77.9808,77.9181,77.9181,10600.0
2015-03-03 15:10:00,99.47,99.56,99.47,99.48,30500.0,77.9181,77.9886,77.9181,77.9259,30500.0
2015-03-03 15:15:00,99.48,99.51,99.46,99.5,24700.0,77.9259,77.9494,77.9103,77.9416,24700.0
2015-03-03 15:20:00,99.5,99.61,99.49,99.61,17100.0,77.9416,78.0278,77.9338,78.0278,17100.0
2015-03-03 15:25:00,99.6,99.69,99.6,99.69,18400.0,78.0199,78.0904,78.0199,78.0904,18400.0
2015-03-03 15:30:00,99.69,99.78,99.69,99.78,40300.0,78.0904,78.1609,78.0904,78.1609,40300.0
2015-03-03 15:35:00,99.78,99.79,99.72,99.73,32900.0,78.1609,78.1688,78.1139,78.1218,32900.0
2015-03-03 15:40:00,99.73,99.74,99.69,99.73,28800.0,78.1218,78.1296,78.0904,78.1218,28800.0
2015-03-03 15:45:00,99.73,99.78,99.68,99.78,66800.0,78.1218,78.1609,78.0826,78.1609,66800.0
2015-03-03 15:50:00,99.78,99.78,99.74,99.76,33600.0,78.1609,78.1609,78.1296,78.1453,33600.0
2015-03-03 15:55:00,99.75,99.77,99.67,99.69,107200.0,78.1374,78.1531,78.0748,78.0904,107200.0
2015-03-04 09:30:00,99.28,99.28,98.74,98.88,40300.0,77.7693,77.7693,77.3463,77.4559,40300.0
2015-03-04 09:35:00,98.88,99.05,98.88,98.9,37100.0,77.4559,77.5891,77.4559,77.4716,37100.0
2015-03-04 09:40:00,98.9,98.94,98.63,98.67,35400.0,77.4716,77.5029,77.2601,77.2914,35400.0
2015-03-04 09:45:00,98.62,98.74,98.62,98.69,21200.0,77.2523,77.3463,77.2523,77.3071,21200.0
2015-03-04 09:50:00,98.66,98.77,98.62,98.71,20200.0,77.2836,77.3698,77.2523,77.3228,20200.0
2015-03-04 09:55:00,98.69,98.8,98.68,98.73,17700.0,77.3071,77.3933,77.2993,77.3384,17700.0
2015-03-04 10:00:00,98.73,98.9,98.7,98.73,31600.0,77.3384,77.4716,77.3149,77.3384,31600.0
2015-03-04 10:05:00,98.73,98.79,98.64,98.64,15800.0,77.3384,77.3854,77.2679,77.2679,15800.0
2015-03-04 10:10:00,98.64,98.69,98.55,98.6,26800.0,77.2679,77.3071,77.1974,77.2366,26800.0
2015-03-04 10:15:00,98.6,98.69,98.58,98.66,13000.0,77.2366,77.3071,77.2209,77.2836,13000.0
2015-03-04 10:20:00,98.66,98.66,98.56,98.61,14100.0,77.2836,77.2836,77.2053,77.2444,14100.0
2015-03-04 10:25:00,98.61,98.64,98.57,98.59,40200.0,77.2444,77.2679,77.2131,77.2288,40200.0
2015-03-04 10:30:00,98.57,98.74,98.56,98.74,23900.0,77.2131,77.3463,77.2053,77.3463,23900.0
2015-03-04 10:35:00,98.75,98.8,98.7,98.71,24900.0,77.3541,77.3933,77.3149,77.3228,24900.0
2015-03-04 10:40:00,98.71,98.82,98.67,98.77,22700.0,77.3228,77.4089,77.2914,77.3698,22700.0
2015-03-04 10:45:00,98.78,98.8,98.64,98.65,20100.0,77.3776,77.3933,77.2679,77.2758,20100.0
2015-03-04 10:50:00,98.65,98.66,98.59,98.61,8500.0,77.2758,77.2836,77.2288,77.2444,8500.0
2015-03-04 10:55:00,98.61,98.68,98.57,98.66,8400.0,77.2444,77.2993,77.2131,77.2836,8400.0
2015-03-04 11:00:00,98.66,98.73,98.65,98.65,12400.0,77.2836,77.3384,77.2758,77.2758,12400.0
2015-03-04 11:05:00,98.65,98.72,98.6,98.71,13800.0,77.2758,77.3306,77.2366,77.3228,13800.0
2015-03-04 11:10:00,98.72,98.73,98.62,98.7,12500.0,77.3306,77.3384,77.2523,77.3149,12500.0
2015-03-04 11:15:00,98.71,98.74,98.69,98.73,12800.0,77.3228,77.3463,77.3071,77.3384,12800.0
2015-03-04 11:20:00,98.74,98.74,98.7,98.7,13700.0,77.3463,77.3463,77.3149,77.3149,13700.0
2015-03-04 11:25:00,98.69,98.72,98.61,98.61,12400.0,77.3071,77.3306,77.2444,77.2444,12400.0
2015-03-04 11:30:00,98.61,98.75,98.6,98.75,13100.0,77.2444,77.3541,77.2366,77.3541,13100.0
2015-03-04 11:35:00,98.74,98.74,98.64,98.65,44200.0,77.3463,77.3463,77.2679,77.2758,44200.0
2015-03-04 11:40:00,98.66,98.66,98.54,98.55,18800.0,77.2836,77.2836,77.1896,77.1974,18800.0
2015-03-04 11:45:00,98.55,98.56,98.5,98.5,7900.0,77.1974,77.2053,77.1583,77.1583,7900.0
2015-03-04 11:50:00,98.49,98.52,98.46,98.52,17300.0,77.1504,77.1739,77.1269,77.1739,17300.0
2015-03-04 11:55:00,98.53,98.53,98.47,98.47,11500.0,77.1818,77.1818,77.1348,77.1348,11500.0
2015-03-04 12:00:00,98.48,98.51,98.45,98.5,15000.0,77.1426,77.1661,77.1191,77.1583,15000.0
2015-03-04 12:05:00,98.5,98.57,98.49,98.53,9200.0,77.1583,77.2131,77.1504,77.1818,9200.0
2015-03-04 12:10:00,98.53,98.56,98.49,98.55,13100.0,77.1818,77.2053,77.1504,77.1974,13100.0
2015-03-04 12:15:00,98.56,98.6,98.55,98.6,8700.0,77.2053,77.2366,77.1974,77.2366,8700.0
2015-03-04 12:20:00,98.59,98.71,98.57,98.7,19000.0,77.2288,77.3228,77.2131,77.3149,19000.0
2015-03-04 12:25:00,98.7,98.73,98.69,98.7,8800.0,77.3149,77.3384,77.3071,77.3149,8800.0
2015-03-04 12:30:00,98.71,98.76,98.7,98.7,14400.0,77.3228,77.3619,77.3149,77.3149,14400.0
2015-03-04 12:35:00,98.71,98.79,98.7,98.75,14600.0,77.3228,77.3854,77.3149,77.3541,14600.0
2015-03-04 12:40:00,98.74,98.83,98.74,98.79,9800.0,77.3463,77.4168,77.3463,77.3854,9800.0
2015-03-04 12:45:00,98.8,98.86,98.78,98.8,9300.0,77.3933,77.4403,77.3776,77.3933,9300.0
2015-03-04 12:50:00,98.78,98.79,98.72,98.72,9700.0,77.3776,77.3854,77.3306,77.3306,9700.0
2015-03-04 12:55:00,98.72,98.73,98.66,98.66,23800.0,77.3306,77.3384,77.2836,77.2836,23800.0
2015-03-04 13:00:00,98.67,98.71,98.66,98.69,31800.0,77.2914,77.3228,77.2836,77.3071,31800.0
2015-03-04 13:05:00,98.69,98.69,98.63,98.63,17300.0,77.3071,77.3071,77.2601,77.2601,17300.0
2015-03-04 13:10:00,98.62,98.64,98.59,98.6,11000.0,77.2523,77.2679,77.2288,77.2366,11000.0
2015-03-04 13:15:00,98.6,98.61,98.56,98.56,16300.0,77.2366,77.2444,77.2053,77.2053,16300.0
2015-03-04 13:20:00,98.55,98.65,98.54,98.55,11500.0,77.1974,77.2758,77.1896,77.1974,11500.0
2015-03-04 13:25:00,98.55,98.57,98.51,98.51,14600.0,77.1974,77.2131,77.1661,77.1661,14600.0
2015-03-04 13:30:00,98.52,98.53,98.49,98.52,21300.0,77.1739,77.1818,77.1504,77.1739,21300.0
2015-03-04 13:35:00,98.53,98.53,98.49,98.52,18800.0,77.1818,77.1818,77.1504,77.1739,18800.0
2015-03-04 13:40:00,98.53,98.56,98.49,98.5,16400.0,77.1818,77.2053,77.1504,77.1583,16400.0
2015-03-04 13:45:00,98.49,98.52,98.45,98.45,18600.0,77.1504,77.1739,77.1191,77.1191,18600.0
2015-03-04 13:50:00,98.45,98.47,98.3,98.3,20700.0,77.1191,77.1348,77.0016,77.0016,20700.0
2015-03-04 13:55:00,98.3,98.3,98.22,98.24,16400.0,77.0016,77.0016,76.9389,76.9546,16400.0
2015-03-04 14:00:00,98.25,98.32,98.23,98.32,17200.0,76.9624,77.0173,76.9468,77.0173,17200.0
2015-03-04 14:05:00,98.33,98.35,98.27,98.27,17300.0,77.0251,77.0408,76.9781,76.9781,17300.0
2015-03-04 14:10:00,98.29,98.34,98.21,98.21,15000.0,76.9938,77.0329,76.9311,76.9311,15000.0
2015-03-04 14:15:00,98.2,98.26,98.19,98.23,13600.0,76.9233,76.9703,76.9154,76.9468,13600.0
2015-03-04 14:20:00,98.23,98.24,98.18,98.19,11500.0,76.9468,76.9546,76.9076,76.9154,11500.0
2015-03-04 14:25:00,98.19,98.26,98.17,98.26,16400.0,76.9154,76.9703,76.8998,76.9703,16400.0
2015-03-04 14:30:00,98.25,98.27,98.24,98.27,11600.0,76.9624,76.9781,76.9546,76.9781,11600.0
2015-03-04 14:35:00,98.27,98.3,98.21,98.24,12900.0,76.9781,77.0016,76.9311,76.9546,12900.0
2015-03-04 14:40:00,98.23,98.3,98.21,98.29,17200.0,76.9468,77.0016,76.9311,76.9938,17200.0
2015-03-04 14:45:00,98.29,98.3,98.26,98.29,16700.0,76.9938,77.0016,76.9703,76.9938,16700.0
2015-03-04 14:50:00,98.29,98.32,98.28,98.32,21400.0,76.9938,77.0173,76.9859,77.0173,21400.0
2015-03-04 14:55:00,98.32,98.37,98.29,98.37,20600.0,77.0173,77.0564,76.9938,77.0564,20600.0
2015-03-04 15:00:00,98.37,98.38,98.32,98.32,27900.0,77.0564,77.0643,77.0173,77.0173,27900.0
2015-03-04 15:05:00,98.32,98.32,98.25,98.3,25800.0,77.0173,77.0173,76.9624,77.0016,25800.0
2015-03-04 15:10:00,98.29,98.38,98.28,98.34,23600.0,76.9938,77.0643,76.9859,77.0329,23600.0
2015-03-04 15:15:00,98.34,98.39,98.29,98.31,27500.0,77.0329,77.0721,76.9938,77.0094,27500.0
2015-03-04 15:20:00,98.3,98.3,98.24,98.27,20700.0,77.0016,77.0016,76.9546,76.9781,20700.0
2015-03-04 15:25:00,98.27,98.27,98.16,98.18,44900.0,76.9781,76.9781,76.8919,76.9076,44900.0
2015-03-04 15:30:00,98.19,98.32,98.17,98.3,26000.0,76.9154,77.0173,76.8998,77.0016,26000.0
2015-03-04 15:35:00,98.3,98.3,98.25,98.3,22600.0,77.0016,77.0016,76.9624,77.0016,22600.0
2015-03-04 15:40:00,98.29,98.29,98.2,98.24,35200.0,76.9938,76.9938,76.9233,76.9546,35200.0
2015-03-04 15:45:00,98.25,98.31,98.23,98.26,37800.0,76.9624,77.0094,76.9468,76.9703,37800.0
2015-03-04 15:50:00,98.26,98.29,98.21,98.23,37000.0,76.9703,76.9938,76.9311,76.9468,37000.0
2015-03-04 15:55:00,98.24,98.24,98.17,98.22,89000.0,76.9546,76.9546,76.8998,76.9389,89000.0
2015-03-05 09:30:00,98.14,98.34,98.1,98.31,30100.0,76.8763,77.0329,76.8449,77.0094,30100.0
2015-03-05 09:35:00,98.26,98.31,98.09,98.29,57900.0,76.9703,77.0094,76.8371,76.9938,57900.0
2015-03-05 09:40:00,98.29,98.38,98.28,98.33,11600.0,76.9938,77.0643,76.9859,77.0251,11600.0
2015-03-05 09:45:00,98.32,98.49,98.22,98.49,11300.0,77.0173,77.1504,76.9389,77.1504,11300.0
2015-03-05 09:50:00,98.49,98.57,98.4,98.51,54900.0,77.1504,77.2131,77.0799,77.1661,54900.0
2015-03-05 09:55:00,98.5,98.51,98.38,98.4,9600.0,77.1583,77.1661,77.0643,77.0799,9600.0
2015-03-05 10:00:00,98.37,98.4,98.32,98.36,6200.0,77.0564,77.0799,77.0173,77.0486,6200.0
2015-03-05 10:05:00,98.41,98.48,98.39,98.43,9000.0,77.0878,77.1426,77.0721,77.1034,9000.0
2015-03-05 10:10:00,98.43,98.46,98.36,98.38,10100.0,77.1034,77.1269,77.0486,77.0643,10100.0
2015-03-05 10:15:00,98.38,98.39,98.25,98.27,12700.0,77.0643,77.0721,76.9624,76.9781,12700.0
2015-03-05 10:20:00,98.25,98.27,98.22,98.23,10600.0,76.9624,76.9781,76.9389,76.9468,10600.0
2015-03-05 10:25:00,98.25,98.37,98.24,98.37,9500.0,76.9624,77.0564,76.9546,77.0564,9500.0
2015-03-05 10:30:00,98.39,98.39,98.33,98.37,7000.0,77.0721,77.0721,77.0251,77.0564,7000.0
2015-03-05 10:35:00,98.38,98.38,98.35,98.38,5200.0,77.0643,77.0643,77.0408,77.0643,5200.0
2015-03-05 10:40:00,98.37,98.39,98.35,98.39,6800.0,77.0564,77.0721,77.0408,77.0721,6800.0
2015-03-05 10:45:00,98.39,98.45,98.37,98.43,3800.0,77.0721,77.1191,77.0564,77.1034,3800.0
2015-03-05 10:50:00,98.42,98.48,98.41,98.48,10100.0,77.0956,77.1426,77.0878,77.1426,10100.0
2015-03-05 10:55:00,98.48,98.48,98.44,98.47,3200.0,77.1426,77.1426,77.1113,77.1348,3200.0
2015-03-05 11:00:00,98.45,98.48,98.42,98.48,10400.0,77.1191,77.1426,77.0956,77.1426,10400.0
2015-03-05 11:05:00,98.48,98.53,98.45,98.47,13100.0,77.1426,77.1818,77.1191,77.1348,13100.0
2015-03-05 11:10:00,98.46,98.49,98.42,98.47,25700.0,77.1269,77.1504,77.0956,77.1348,25700.0
2015-03-05 11:15:00,98.47,98.54,98.47,98.53,17200.0,77.1348,77.1896,77.1348,77.1818,17200.0
2015-03-05 11:20:00,98.53,98.57,98.5,98.56,10100.0,77.1818,77.2131,77.1583,77.2053,10100.0
2015-03-05 11:25:00,98.56,98.57,98.51,98.54,11400.0,77.2053,77.2131,77.1661,77.1896,11400.0
2015-03-05 11:30:00,98.55,98.58,98.54,98.57,8600.0,77.1974,77.2209,77.1896,77.2131,8600.0
2015-03-05 11:35:00,98.58,98.68,98.58,98.68,10700.0,77.2209,77.2993,77.2209,77.2993,10700.0
2015-03-05 11:40:00,98.68,98.81,98.68,98.8,24000.0,77.2993,77.4011,77.2993,77.3933,24000.0
2015-03-05 11:45:00,98.8,98.89,98.8,98.87,23600.0,77.3933,77.4638,77.3933,77.4481,23600.0
2015-03-05 11:50:00,98.87,98.94,98.87,98.89,64300.0,77.4481,77.5029,77.4481,77.4638,64300.0
2015-03-05 11:55:00,98.89,98.97,98.89,98.95,29100.0,77.4638,77.5264,77.4638,77.5108,29100.0
2015-03-05 12:00:00,98.95,98.98,98.92,98.92,30200.0,77.5108,77.5343,77.4873,77.4873,30200.0
2015-03-05 12:05:00,98.92,98.95,98.89,98.94,11200.0,77.4873,77.5108,77.4638,77.5029,11200.0
2015-03-05 12:10:00,98.94,98.94,98.85,98.86,10300.0,77.5029,77.5029,77.4324,77.4403,10300.0
2015-03-05 12:15:00,98.84,98.86,98.82,98.85,5000.0,77.4246,77.4403,77.4089,77.4324,5000.0
2015-03-05 12:20:00,98.83,98.83,98.74,98.77,5800.0,77.4168,77.4168,77.3463,77.3698,5800.0
2015-03-05 12:25:00,98.75,98.75,98.68,98.68,4900.0,77.3541,77.3541,77.2993,77.2993,4900.0
2015-03-05 12:30:00,98.71,98.76,98.68,98.76,8800.0,77.3228,77.3619,77.2993,77.3619,8800.0
2015-03-05 12:35:00,98.74,98.75,98.73,98.74,5600.0,77.3463,77.3541,77.3384,77.3463,5600.0
2015-03-05 12:40:00,98.75,98.76,98.74,98.74,6400.0,77.3541,77.3619,77.3463,77.3463,6400.0
2015-03-05 12:45:00,98.73,98.73,98.64,98.64,7000.0,77.3384,77.3384,77.2679,77.2679,7000.0
2015-03-05 12:50:00,98.64,98.64,98.48,98.48,12600.0,77.2679,77.2679,77.1426,77.1426,12600.0
2015-03-05 12:55:00,98.47,98.5,98.43,98.47,12800.0,77.1348,77.1583,77.1034,77.1348,12800.0
2015-03-05 13:00:00,98.47,98.5,98.46,98.47,5000.0,77.1348,77.1583,77.1269,77.1348,5000.0
2015-03-05 13:05:00,98.47,98.52,98.46,98.52,5600.0,77.1348,77.1739,77.1269,77.1739,5600.0
2015-03-05 13:10:00,98.51,98.51,98.5,98.5,3500.0,77.1661,77.1661,77.1583,77.1583,3500.0
2015-03-05 13:15:00,98.51,98.56,98.5,98.54,11000.0,77.1661,77.2053,77.1583,77.1896,11000.0
2015-03-05 13:20:00,98.53,98.53,98.46,98.52,9400.0,77.1818,77.1818,77.1269,77.1739,9400.0
2015-03-05 13:25:00,98.54,98.59,98.54,98.57,3700.0,77.1896,77.2288,77.1896,77.2131,3700.0
2015-03-05 13:30:00,98.56,98.75,98.56,98.75,30700.0,77.2053,77.3541,77.2053,77.3541,30700.0
2015-03-05 13:35:00,98.75,98.82,98.73,98.82,23500.0,77.3541,77.4089,77.3384,77.4089,23500.0
2015-03-05 13:40:00,98.8,98.8,98.72,98.75,13500.0,77.3933,77.3933,77.3306,77.3541,13500.0
2015-03-05 13:45:00,98.77,98.81,98.77,98.8,7800.0,77.3698,77.4011,77.3698,77.3933,7800.0
2015-03-05 13:50:00,98.8,98.8,98.77,98.77,3600.0,77.3933,77.3933,77.3698,77.3698,3600.0
2015-03-05 13:55:00,98.76,98.76,98.71,98.75,9600.0,77.3619,77.3619,77.3228,77.3541,9600.0
2015-03-05 14:00:00,98.75,98.81,98.73,98.79,9900.0,77.3541,77.4011,77.3384,77.3854,9900.0
2015-03-05 14:05:00,98.8,98.84,98.77,98.84,14800.0,77.3933,77.4246,77.3698,77.4246,14800.0
2015-03-05 14:10:00,98.84,98.86,98.83,98.85,6000.0,77.4246,77.4403,77.4168,77.4324,6000.0
2015-03-05 14:15:00,98.85,98.94,98.85,98.94,15000.0,77.4324,77.5029,77.4324,77.5029,15000.0
2015-03-05 14:20:00,98.94,98.99,98.93,98.98,12300.0,77.5029,77.5421,77.4951,77.5343,12300.0
2015-03-05 14:25:00,98.98,98.99,98.89,98.89,15400.0,77.5343,77.5421,77.4638,77.4638,15400.0
2015-03-05 14:30:00,98.89,98.89,98.85,98.85,14700.0,77.4638,77.4638,77.4324,77.4324,14700.0
2015-03-05 14:35:00,98.85,98.85,98.81,98.82,6800.0,77.4324,77.4324,77.4011,77.4089,6800.0
2015-03-05 14:40:00,98.81,98.92,98.81,98.9,20100.0,77.4011,77.4873,77.4011,77.4716,20100.0
2015-03-05 14:45:00,98.91,98.91,98.86,98.86,7900.0,77.4794,77.4794,77.4403,77.4403,7900.0
2015-03-05 14:50:00,98.86,99.03,98.85,99.03,19100.0,77.4403,77.5734,77.4324,77.5734,19100.0
2015-03-05 14:55:00,99.04,99.05,99.01,99.01,13300.0,77.5813,77.5891,77.5578,77.5578,13300.0
2015-03-05 15:00:00,99.0,99.01,98.84,98.91,26200.0,77.5499,77.5578,77.4246,77.4794,26200.0
2015-03-05 15:05:00,98.9,98.95,98.84,98.9,35000.0,77.4716,77.5108,77.4246,77.4716,35000.0
2015-03-05 15:10:00,98.88,98.96,98.87,98.94,13500.0,77.4559,77.5186,77.4481,77.5029,13500.0
2015-03-05 15:15:00,98.95,98.98,98.94,98.96,14600.0,77.5108,77.5343,77.5029,77.5186,14600.0
2015-03-05 15:20:00,98.96,99.06,98.95,99.05,22200.0,77.5186,77.5969,77.5108,77.5891,22200.0
2015-03-05 15:25:00,99.06,99.16,99.05,99.16,34600.0,77.5969,77.6753,77.5891,77.6753,34600.0
2015-03-05 15:30:00,99.16,99.16,99.02,99.1,47400.0,77.6753,77.6753,77.5656,77.6283,47400.0
2015-03-05 15:35:00,99.1,99.15,99.07,99.14,36500.0,77.6283,77.6674,77.6048,77.6596,36500.0
2015-03-05 15:40:00,99.14,99.19,99.14,99.16,35000.0,77.6596,77.6988,77.6596,77.6753,35000.0
2015-03-05 15:45:00,99.17,99.25,99.17,99.18,54500.0,77.6831,77.7458,77.6831,77.6909,54500.0
2015-03-05 15:50:00,99.19,99.2,99.11,99.13,34500.0,77.6988,77.7066,77.6361,77.6518,34500.0
2015-03-05 15:55:00,99.14,99.21,99.13,99.15,91100.0,77.6596,77.7144,77.6518,77.6674,91100.0
2015-03-06 09:30:00,98.17,98.44,98.16,98.27,32000.0,76.8998,77.1113,76.8919,76.9781,32000.0
2015-03-06 09:35:00,98.27,98.33,98.05,98.12,46400.0,76.9781,77.0251,76.8058,76.8606,46400.0
2015-03-06 09:40:00,98.1,98.33,98.07,98.2,17300.0,76.8449,77.0251,76.8214,76.9233,17300.0
2015-03-06 09:45:00,98.23,98.38,98.22,98.38,26700.0,76.9468,77.0643,76.9389,77.0643,26700.0
2015-03-06 09:50:00,98.34,98.53,98.31,98.53,10500.0,77.0329,77.1818,77.0094,77.1818,10500.0
2015-03-06 09:55:00,98.57,98.62,98.56,98.59,6700.0,77.2131,77.2523,77.2053,77.2288,6700.0
2015-03-06 10:00:00,98.56,98.65,98.49,98.54,19400.0,77.2053,77.2758,77.1504,77.1896,19400.0
2015-03-06 10:05:00,98.53,98.61,98.51,98.55,17300.0,77.1818,77.2444,77.1661,77.1974,17300.0
2015-03-06 10:10:00,98.55,98.63,98.35,98.35,10500.0,77.1974,77.2601,77.0408,77.0408,10500.0
2015-03-06 10:15:00,98.33,98.48,98.3,98.46,11100.0,77.0251,77.1426,77.0016,77.1269,11100.0
2015-03-06 10:20:00,98.47,98.55,98.44,98.55,8900.0,77.1348,77.1974,77.1113,77.1974,8900.0
2015-03-06 10:25:00,98.54,98.59,98.53,98.58,6900.0,77.1896,77.2288,77.1818,77.2209,6900.0
2015-03-06 10:30:00,98.56,98.66,98.52,98.58,15100.0,77.2053,77.2836,77.1739,77.2209,15100.0
2015-03-06 10:35:00,98.58,98.59,98.48,98.53,13600.0,77.2209,77.2288,77.1426,77.1818,13600.0
2015-03-06 10:40:00,98.52,98.59,98.51,98.59,16100.0,77.1739,77.2288,77.1661,77.2288,16100.0
2015-03-06 10:45:00,98.59,98.62,98.5,98.61,17200.0,77.2288,77.2523,77.1583,77.2444,17200.0
2015-03-06 10:50:00,98.61,98.61,98.45,98.49,20500.0,77.2444,77.2444,77.1191,77.1504,20500.0
2015-03-06 10:55:00,98.49,98.6,98.45,98.54,65900.0,77.1504,77.2366,77.1191,77.1896,65900.0
2015-03-06 11:00:00,98.52,98.56,98.5,98.51,23400.0,77.1739,77.2053,77.1583,77.1661,23400.0
2015-03-06 11:05:00,98.5,98.55,98.44,98.54,53400.0,77.1583,77.1974,77.1113,77.1896,53400.0
2015-03-06 11:10:00,98.53,98.55,98.4,98.47,50400.0,77.1818,77.1974,77.0799,77.1348,50400.0
2015-03-06 11:15:00,98.44,98.5,98.4,98.44,43100.0,77.1113,77.1583,77.0799,77.1113,43100.0
2015-03-06 11:20:00,98.42,98.44,98.36,98.42,19500.0,77.0956,77.1113,77.0486,77.0956,19500.0
2015-03-06 11:25:00,98.42,98.5,98.37,98.45,10600.0,77.0956,77.1583,77.0564,77.1191,10600.0
2015-03-06 11:30:00,98.45,98.45,98.35,98.43,18200.0,77.1191,77.1191,77.0408,77.1034,18200.0
2015-03-06 11:35:00,98.43,98.48,98.4,98.42,17100.0,77.1034,77.1426,77.0799,77.0956,17100.0
2015-03-06 11:40:00,98.42,98.48,98.34,98.37,24200.0,77.0956,77.1426,77.0329,77.0564,24200.0
2015-03-06 11:45:00,98.37,98.4,98.3,98.32,17700.0,77.0564,77.0799,77.0016,77.0173,17700.0
2015-03-06 11:50:00,98.33,98.48,98.31,98.48,9100.0,77.0251,77.1426,77.0094,77.1426,9100.0
2015-03-06 11:55:00,98.46,98.48,98.4,98.46,19400.0,77.1269,77.1426,77.0799,77.1269,19400.0
2015-03-06 12:00:00,98.47,98.53,98.46,98.51,7000.0,77.1348,77.1818,77.1269,77.1661,7000.0
2015-03-06 12:05:00,98.52,98.53,98.46,98.51,9000.0,77.1739,77.1818,77.1269,77.1661,9000.0
2015-03-06 12:10:00,98.51,98.51,98.43,98.45,16400.0,77.1661,77.1661,77.1034,77.1191,16400.0
2015-03-06 12:15:00,98.46,98.46,98.31,98.36,33400.0,77.1269,77.1269,77.0094,77.0486,33400.0
2015-03-06 12:20:00,98.37,98.38,98.22,98.25,42000.0,77.0564,77.0643,76.9389,76.9624,42000.0
2015-03-06 12:25:00,98.25,98.36,98.22,98.29,40600.0,76.9624,77.0486,76.9389,76.9938,40600.0
2015-03-06 12:30:00,98.28,98.29,98.15,98.25,30600.0,76.9859,76.9938,76.8841,76.9624,30600.0
2015-03-06 12:35:00,98.25,98.32,98.16,98.31,18700.0,76.9624,77.0173,76.8919,77.0094,18700.0
2015-03-06 12:40:00,98.32,98.37,98.31,98.37,9300.0,77.0173,77.0564,77.0094,77.0564,9300.0
2015-03-06 12:45:00,98.36,98.42,98.36,98.42,13800.0,77.0486,77.0956,77.0486,77.0956,13800.0
2015-03-06 12:50:00,98.41,98.48,98.4,98.44,41600.0,77.0878,77.1426,77.0799,77.1113,41600.0
2015-03-06 12:55:00,98.44,98.51,98.41,98.51,34200.0,77.1113,77.1661,77.0878,77.1661,34200.0
2015-03-06 13:00:00,98.52,98.59,98.36,98.4,18900.0,77.1739,77.2288,77.0486,77.0799,18900.0
2015-03-06 13:05:00,98.4,98.45,98.26,98.34,11900.0,77.0799,77.1191,76.9703,77.0329,11900.0
2015-03-06 13:10:00,98.36,98.42,98.3,98.4,7800.0,77.0486,77.0956,77.0016,77.0799,7800.0
2015-03-06 13:15:00,98.4,98.4,98.29,98.34,8900.0,77.0799,77.0799,76.9938,77.0329,8900.0
2015-03-06 13:20:00,98.35,98.37,98.23,98.24,8400.0,77.0408,77.0564,76.9468,76.9546,8400.0
2015-03-06 13:25:00,98.24,98.3,98.18,98.29,15600.0,76.9546,77.0016,76.9076,76.9938,15600.0
2015-03-06 13:30:00,98.28,98.28,98.18,98.21,15700.0,76.9859,76.9859,76.9076,76.9311,15700.0
2015-03-06 13:35:00,98.21,98.22,98.17,98.18,19200.0,76.9311,76.9389,76.8998,76.9076,19200.0
2015-03-06 13:40:00,98.18,98.21,98.15,98.18,9400.0,76.9076,76.9311,76.8841,76.9076,9400.0
2015-03-06 13:45:00,98.2,98.22,98.1,98.22,16200.0,76.9233,76.9389,76.8449,76.9389,16200.0
2015-03-06 13:50:00,98.22,98.22,98.13,98.17,15900.0,76.9389,76.9389,76.8684,76.8998,15900.0
2015-03-06 13:55:00,98.17,98.22,98.17,98.22,15900.0,76.8998,76.9389,76.8998,76.9389,15900.0
2015-03-06 14:00:00,98.24,98.32,98.19,98.31,19400.0,76.9546,77.0173,76.9154,77.0094,19400.0
2015-03-06 14:05:00,98.31,98.39,98.3,98.38,7700.0,77.0094,77.0721,77.0016,77.0643,7700.0
2015-03-06 14:10:00,98.35,98.37,98.33,98.36,9100.0,77.0408,77.0564,77.0251,77.0486,9100.0
2015-03-06 14:15:00,98.36,98.4,98.29,98.31,9100.0,77.0486,77.0799,76.9938,77.0094,9100.0
2015-03-06 14:20:00,98.3,98.31,98.03,98.12,22700.0,77.0016,77.0094,76.7901,76.8606,22700.0
2015-03-06 14:25:00,98.11,98.14,98.08,98.09,10000.0,76.8528,76.8763,76.8293,76.8371,10000.0
2015-03-06 14:30:00,98.08,98.12,98.05,98.08,11200.0,76.8293,76.8606,76.8058,76.8293,11200.0
2015-03-06 14:35:00,98.09,98.09,97.96,97.96,15500.0,76.8371,76.8371,76.7353,76.7353,15500.0
2015-03-06 14:40:00,97.95,97.97,97.9,97.95,12400.0,76.7274,76.7431,76.6883,76.7274,12400.0
2015-03-06 14:45:00,97.96,98.0,97.94,98.0,10600.0,76.7353,76.7666,76.7196,76.7666,10600.0
2015-03-06 14:50:00,98.01,98.01,97.92,97.97,20000.0,76.7744,76.7744,76.7039,76.7431,20000.0
2015-03-06 14:55:00,97.97,97.97,97.86,97.88,17000.0,76.7431,76.7431,76.6569,76.6726,17000.0
2015-03-06 15:00:00,97.87,98.09,97.85,98.09,26300.0,76.6648,76.8371,76.6491,76.8371,26300.0
2015-03-06 15:05:00,98.09,98.11,98.02,98.04,24600.0,76.8371,76.8528,76.7823,76.7979,24600.0
2015-03-06 15:10:00,98.05,98.05,97.9,97.91,33600.0,76.8058,76.8058,76.6883,76.6961,33600.0
2015-03-06 15:15:00,97.92,97.95,97.85,97.93,18900.0,76.7039,76.7274,76.6491,76.7118,18900.0
2015-03-06 15:20:00,97.95,98.04,97.92,98.04,22000.0,76.7274,76.7979,76.7039,76.7979,22000.0
2015-03-06 15:25:00,98.04,98.05,97.86,97.89,19400.0,76.7979,76.8058,76.6569,76.6804,19400.0
2015-03-06 15:30:00,97.89,97.97,97.75,97.79,34700.0,76.6804,76.7431,76.5708,76.6021,34700.0
2015-03-06 15:35:00,97.81,97.86,97.72,97.73,42800.0,76.6178,76.6569,76.5473,76.5551,42800.0
2015-03-06 15:40:00,97.74,97.77,97.61,97.67,36100.0,76.5629,76.5864,76.4611,76.5081,36100.0
2015-03-06 15:45:00,97.66,97.77,97.6,97.67,56000.0,76.5003,76.5864,76.4533,76.5081,56000.0
2015-03-06 15:50:00,97.67,97.8,97.66,97.75,83700.0,76.5081,76.6099,76.5003,76.5708,83700.0
2015-03-06 15:55:00,97.74,97.79,97.69,97.78,159400.0,76.5629,76.6021,76.5238,76.5943,159400.0
2015-03-09 09:30:00,97.72,98.09,97.69,98.09,18000.0,76.5473,76.8371,76.5238,76.8371,18000.0
2015-03-09 09:35:00,98.16,98.26,98.01,98.24,15100.0,76.8919,76.9703,76.7744,76.9546,15100.0
2015-03-09 09:40:00,98.26,98.41,98.25,98.39,15900.0,76.9703,77.0878,76.9624,77.0721,15900.0
2015-03-09 09:45:00,98.44,98.45,98.24,98.38,19700.0,77.1113,77.1191,76.9546,77.0643,19700.0
2015-03-09 09:50:00,98.38,98.4,98.21,98.22,15200.0,77.0643,77.0799,76.9311,76.9389,15200.0
2015-03-09 09:55:00,98.23,98.33,98.23,98.33,17100.0,76.9468,77.0251,76.9468,77.0251,17100.0
2015-03-09 10:00:00,98.33,98.34,98.25,98.34,13400.0,77.0251,77.0329,76.9624,77.0329,13400.0
2015-03-09 10:05:00,98.34,98.42,98.32,98.39,12300.0,77.0329,77.0956,77.0173,77.0721,12300.0
2015-03-09 10:10:00,98.39,98.42,98.31,98.31,8800.0,77.0721,77.0956,77.0094,77.0094,8800.0
2015-03-09 10:15:00,98.31,98.35,98.24,98.34,17000.0,77.0094,77.0408,76.9546,77.0329,17000.0
2015-03-09 10:20:00,98.34,98.42,98.3,98.31,10600.0,77.0329,77.0956,77.0016,77.0094,10600.0
2015-03-09 10:25:00,98.32,98.33,98.24,98.33,12100.0,77.0173,77.0251,76.9546,77.0251,12100.0
2015-03-09 10:30:00,98.33,98.38,98.29,98.37,8100.0,77.0251,77.0643,76.9938,77.0564,8100.0
2015-03-09 10:35:00,98.38,98.4,98.23,98.23,16200.0,77.0643,77.0799,76.9468,76.9468,16200.0
2015-03-09 10:40:00,98.24,98.33,98.2,98.31,13600.0,76.9546,77.0251,76.9233,77.0094,13600.0
2015-03-09 10:45:00,98.31,98.33,98.29,98.33,9100.0,77.0094,77.0251,76.9938,77.0251,9100.0
2015-03-09 10:50:00,98.32,98.35,98.28,98.28,23500.0,77.0173,77.0408,76.9859,76.9859,23500.0
2015-03-09 10:55:00,98.27,98.29,98.16,98.18,26800.0,76.9781,76.9938,76.8919,76.9076,26800.0
2015-03-09 11:00:00,98.17,98.26,98.14,98.25,18200.0,76.8998,76.9703,76.8763,76.9624,18200.0
2015-03-09 11:05:00,98.25,98.37,98.25,98.34,14400.0,76.9624,77.0564,76.9624,77.0329,14400.0
2015-03-09 11:10:00,98.35,98.39,98.34,98.36,14400.0,77.0408,77.0721,77.0329,77.0486,14400.0
2015-03-09 11:15:00,98.37,98.44,98.36,98.42,16500.0,77.0564,77.1113,77.0486,77.0956,16500.0
2015-03-09 11:20:00,98.43,98.45,98.4,98.45,14500.0,77.1034,77.1191,77.0799,77.1191,14500.0
2015-03-09 11:25:00,98.45,98.57,98.45,98.53,17800.0,77.1191,77.2131,77.1191,77.1818,17800.0
2015-03-09 11:30:00,98.52,98.61,98.51,98.59,11500.0,77.1739,77.2444,77.1661,77.2288,11500.0
2015-03-09 11:35:00,98.58,98.58,98.5,98.54,16400.0,77.2209,77.2209,77.1583,77.1896,16400.0
2015-03-09 11:40:00,98.55,98.65,98.55,98.64,12600.0,77.1974,77.2758,77.1974,77.2679,12600.0
2015-03-09 11:45:00,98.64,98.68,98.62,98.67,14300.0,77.2679,77.2993,77.2523,77.2914,14300.0
2015-03-09 11:50:00,98.66,98.67,98.59,98.59,16700.0,77.2836,77.2914,77.2288,77.2288,16700.0
2015-03-09 11:55:00,98.59,98.59,98.53,98.53,13100.0,77.2288,77.2288,77.1818,77.1818,13100.0
2015-03-09 12:00:00,98.54,98.56,98.46,98.49,20800.0,77.1896,77.2053,77.1269,77.1504,20800.0
2015-03-09 12:05:00,98.49,98.5,98.41,98.42,11200.0,77.1504,77.1583,77.0878,77.0956,11200.0
2015-03-09 12:10:00,98.41,98.49,98.41,98.45,12100.0,77.0878,77.1504,77.0878,77.1191,12100.0
2015-03-09 12:15:00,98.46,98.47,98.41,98.44,10700.0,77.1269,77.1348,77.0878,77.1113,10700.0
2015-03-09 12:20:00,98.42,98.47,98.42,98.47,9200.0,77.0956,77.1348,77.0956,77.1348,9200.0
2015-03-09 12:25:00,98.47,98.47,98.43,98.44,10000.0,77.1348,77.1348,77.1034,77.1113,10000.0
2015-03-09 12:30:00,98.44,98.52,98.43,98.52,10800.0,77.1113,77.1739,77.1034,77.1739,10800.0
2015-03-09 12:35:00,98.53,98.55,98.46,98.47,14100.0,77.1818,77.1974,77.1269,77.1348,14100.0
2015-03-09 12:40:00,98.45,98.46,98.43,98.43,10800.0,77.1191,77.1269,77.1034,77.1034,10800.0
2015-03-09 12:45:00,98.43,98.45,98.42,98.43,8400.0,77.1034,77.1191,77.0956,77.1034,8400.0
2015-03-09 12:50:00,98.44,98.46,98.43,98.46,8900.0,77.1113,77.1269,77.1034,77.1269,8900.0
2015-03-09 12:55:00,98.47,98.52,98.46,98.51,9600.0,77.1348,77.1739,77.1269,77.1661,9600.0
2015-03-09 13:00:00,98.51,98.53,98.49,98.51,7500.0,77.1661,77.1818,77.1504,77.1661,7500.0
2015-03-09 13:05:00,98.49,98.53,98.48,98.53,4000.0,77.1504,77.1818,77.1426,77.1818,4000.0
2015-03-09 13:10:00,98.54,98.57,98.52,98.52,6900.0,77.1896,77.2131,77.1739,77.1739,6900.0
2015-03-09 13:15:00,98.52,98.53,98.47,98.53,6000.0,77.1739,77.1818,77.1348,77.1818,6000.0
2015-03-09 13:20:00,98.53,98.61,98.53,98.6,8100.0,77.1818,77.2444,77.1818,77.2366,8100.0
2015-03-09 13:25:00,98.6,98.67,98.58,98.67,57000.0,77.2366,77.2914,77.2209,77.2914,57000.0
2015-03-09 13:30:00,98.68,98.76,98.68,98.74,6300.0,77.2993,77.3619,77.2993,77.3463,6300.0
2015-03-09 13:35:00,98.73,98.74,98.71,98.73,6900.0,77.3384,77.3463,77.3228,77.3384,6900.0
2015-03-09 13:40:00,98.73,98.82,98.73,98.81,8300.0,77.3384,77.4089,77.3384,77.4011,8300.0
2015-03-09 13:45:00,98.81,98.81,98.78,98.8,6400.0,77.4011,77.4011,77.3776,77.3933,6400.0
2015-03-09 13:50:00,98.79,98.86,98.79,98.85,12700.0,77.3854,77.4403,77.3854,77.4324,12700.0
2015-03-09 13:55:00,98.84,98.85,98.8,98.81,8300.0,77.4246,77.4324,77.3933,77.4011,8300.0
2015-03-09 14:00:00,98.81,98.82,98.77,98.77,10100.0,77.4011,77.4089,77.3698,77.3698,10100.0
2015-03-09 14:05:00,98.78,98.8,98.77,98.8,9500.0,77.3776,77.3933,77.3698,77.3933,9500.0
2015-03-09 14:10:00,98.8,98.88,98.79,98.87,15400.0,77.3933,77.4559,77.3854,77.4481,15400.0
2015-03-09 14:15:00,98.87,98.89,98.84,98.84,15100.0,77.4481,77.4638,77.4246,77.4246,15100.0
2015-03-09 14:20:00,98.84,98.84,98.81,98.82,11400.0,77.4246,77.4246,77.4011,77.4089,11400.0
2015-03-09 14:25:00,98.84,98.88,98.82,98.87,10400.0,77.4246,77.4559,77.4089,77.4481,10400.0
2015-03-09 14:30:00,98.88,98.88,98.79,98.84,11900.0,77.4559,77.4559,77.3854,77.4246,11900.0
2015-03-09 14:35:00,98.84,98.86,98.77,98.83,21000.0,77.4246,77.4403,77.3698,77.4168,21000.0
2015-03-09 14:40:00,98.85,98.88,98.81,98.86,15000.0,77.4324,77.4559,77.4011,77.4403,15000.0
2015-03-09 14:45:00,98.86,98.91,98.85,98.87,21000.0,77.4403,77.4794,77.4324,77.4481,21000.0
2015-03-09 14:50:00,98.88,98.97,98.88,98.94,17300.0,77.4559,77.5264,77.4559,77.5029,17300.0
2015-03-09 14:55:00,98.95,98.96,98.87,98.89,14300.0,77.5108,77.5186,77.4481,77.4638,14300.0
2015-03-09 15:00:00,98.9,98.95,98.89,98.94,15400.0,77.4716,77.5108,77.4638,77.5029,15400.0
2015-03-09 15:05:00,98.94,99.03,98.93,99.01,22600.0,77.5029,77.5734,77.4951,77.5578,22600.0
2015-03-09 15:10:00,99.02,99.04,98.96,99.01,16900.0,77.5656,77.5813,77.5186,77.5578,16900.0
2015-03-09 15:15:00,99.02,99.03,98.94,98.95,17800.0,77.5656,77.5734,77.5029,77.5108,17800.0
2015-03-09 15:20:00,98.94,98.97,98.91,98.92,19700.0,77.5029,77.5264,77.4794,77.4873,19700.0
2015-03-09 15:25:00,98.92,98.98,98.89,98.97,23400.0,77.4873,77.5343,77.4638,77.5264,23400.0
2015-03-09 15:30:00,98.97,99.05,98.96,99.01,32100.0,77.5264,77.5891,77.5186,77.5578,32100.0
2015-03-09 15:35:00,99.01,99.01,98.88,98.9,32800.0,77.5578,77.5578,77.4559,77.4716,32800.0
2015-03-09 15:40:00,98.9,98.94,98.84,98.85,35500.0,77.4716,77.5029,77.4246,77.4324,35500.0
2015-03-09 15:45:00,98.86,98.95,98.85,98.85,34800.0,77.4403,77.5108,77.4324,77.4324,34800.0
2015-03-09 15:50:00,98.86,98.91,98.74,98.79,34600.0,77.4403,77.4794,77.3463,77.3854,34600.0
2015-03-09 15:55:00,98.77,98.77,98.69,98.7,54900.0,77.3698,77.3698,77.3071,77.3149,54900.0
2015-03-10 09:30:00,97.75,97.86,97.41,97.52,41400.0,76.5708,76.6569,76.3044,76.3906,41400.0
2015-03-10 09:35:00,97.59,97.74,97.37,97.41,24900.0,76.4454,76.5629,76.2731,76.3044,24900.0
2015-03-10 09:40:00,97.37,97.47,97.28,97.35,17800.0,76.2731,76.3514,76.2026,76.2574,17800.0
2015-03-10 09:45:00,97.34,97.57,97.34,97.54,12700.0,76.2496,76.4298,76.2496,76.4063,12700.0
2015-03-10 09:50:00,97.52,97.52,97.38,97.51,10300.0,76.3906,76.3906,76.2809,76.3828,10300.0
2015-03-10 09:55:00,97.51,97.51,97.38,97.39,16300.0,76.3828,76.3828,76.2809,76.2888,16300.0
2015-03-10 10:00:00,97.38,97.42,97.27,97.36,25600.0,76.2809,76.3123,76.1948,76.2653,25600.0
2015-03-10 10:05:00,97.35,97.41,97.29,97.34,14800.0,76.2574,76.3044,76.2104,76.2496,14800.0
2015-03-10 10:10:00,97.35,97.35,97.04,97.07,32800.0,76.2574,76.2574,76.0146,76.0381,32800.0
2015-03-10 10:15:00,97.08,97.17,97.03,97.17,9300.0,76.0459,76.1164,76.0068,76.1164,9300.0
2015-03-10 10:20:00,97.15,97.23,97.09,97.1,16900.0,76.1008,76.1634,76.0538,76.0616,16900.0
2015-03-10 10:25:00,97.08,97.13,96.95,97.11,16100.0,76.0459,76.0851,75.9441,76.0694,16100.0
2015-03-10 10:30:00,97.09,97.11,96.99,97.02,19500.0,76.0538,76.0694,75.9754,75.9989,19500.0
2015-03-10 10:35:00,97.01,97.06,96.96,97.03,14200.0,75.9911,76.0303,75.9519,76.0068,14200.0
2015-03-10 10:40:00,97.03,97.15,97.01,97.14,18400.0,76.0068,76.1008,75.9911,76.0929,18400.0
2015-03-10 10:45:00,97.16,97.2,97.15,97.19,13500.0,76.1086,76.1399,76.1008,76.1321,13500.0
2015-03-10 10:50:00,97.2,97.33,97.2,97.31,10000.0,76.1399,76.2418,76.1399,76.2261,10000.0
2015-03-10 10:55:00,97.3,97.36,97.13,97.13,24800.0,76.2183,76.2653,76.0851,76.0851,24800.0
2015-03-10 11:00:00,97.15,97.27,97.14,97.2,20700.0,76.1008,76.1948,76.0929,76.1399,20700.0
2015-03-10 11:05:00,97.2,97.36,97.2,97.35,11700.0,76.1399,76.2653,76.1399,76.2574,11700.0
2015-03-10 11:10:00,97.36,97.45,97.34,97.45,10500.0,76.2653,76.3358,76.2496,76.3358,10500.0
2015-03-10 11:15:00,97.45,97.48,97.42,97.45,10900.0,76.3358,76.3593,76.3123,76.3358,10900.0
2015-03-10 11:20:00,97.46,97.48,97.45,97.46,8600.0,76.3436,76.3593,76.3358,76.3436,8600.0
2015-03-10 11:25:00,97.45,97.48,97.42,97.43,10700.0,76.3358,76.3593,76.3123,76.3201,10700.0
2015-03-10 11:30:00,97.44,97.45,97.36,97.38,12800.0,76.3279,76.3358,76.2653,76.2809,12800.0
2015-03-10 11:35:00,97.39,97.4,97.26,97.28,13100.0,76.2888,76.2966,76.1869,76.2026,13100.0
2015-03-10 11:40:00,97.28,97.31,97.2,97.22,12400.0,76.2026,76.2261,76.1399,76.1556,12400.0
2015-03-10 11:45:00,97.21,97.21,97.1,97.11,10400.0,76.1478,76.1478,76.0616,76.0694,10400.0
2015-03-10 11:50:00,97.1,97.15,97.05,97.06,7700.0,76.0616,76.1008,76.0224,76.0303,7700.0
2015-03-10 11:55:00,97.05,97.12,96.96,96.98,13200.0,76.0224,76.0773,75.9519,75.9676,13200.0
2015-03-10 12:00:00,96.98,96.98,96.87,96.93,11400.0,75.9676,75.9676,75.8814,75.9284,11400.0
2015-03-10 12:05:00,96.93,97.02,96.91,97.01,7100.0,75.9284,75.9989,75.9128,75.9911,7100.0
2015-03-10 12:10:00,97.02,97.11,97.01,97.07,7300.0,75.9989,76.0694,75.9911,76.0381,7300.0
2015-03-10 12:15:00,97.08,97.1,97.02,97.03,10400.0,76.0459,76.0616,75.9989,76.0068,10400.0
2015-03-10 12:20:00,97.02,97.02,96.85,96.85,12800.0,75.9989,75.9989,75.8658,75.8658,12800.0
2015-03-10 12:25:00,96.87,96.98,96.87,96.94,9100.0,75.8814,75.9676,75.8814,75.9363,9100.0
2015-03-10 12:30:00,96.93,96.98,96.88,96.96,12800.0,75.9284,75.9676,75.8893,75.9519,12800.0
2015-03-10 12:35:00,96.97,97.08,96.97,97.08,14100.0,75.9598,76.0459,75.9598,76.0459,14100.0
2015-03-10 12:40:00,97.08,97.14,97.06,97.06,12700.0,76.0459,76.0929,76.0303,76.0303,12700.0
2015-03-10 12:45:00,97.05,97.14,97.0,97.1,13600.0,76.0224,76.0929,75.9833,76.0616,13600.0
2015-03-10 12:50:00,97.08,97.13,97.03,97.08,9200.0,76.0459,76.0851,76.0068,76.0459,9200.0
2015-03-10 12:55:00,97.07,97.13,97.04,97.06,10200.0,76.0381,76.0851,76.0146,76.0303,10200.0
2015-03-10 13:00:00,97.05,97.1,97.04,97.06,10600.0,76.0224,76.0616,76.0146,76.0303,10600.0
2015-03-10 13:05:00,97.07,97.08,96.98,96.98,10200.0,76.0381,76.0459,75.9676,75.9676,10200.0
2015-03-10 13:10:00,96.98,97.01,96.97,96.98,7900.0,75.9676,75.9911,75.9598,75.9676,7900.0
2015-03-10 13:15:00,96.99,97.06,96.98,97.06,9600.0,75.9754,76.0303,75.9676,76.0303,9600.0
2015-03-10 13:20:00,97.07,97.21,97.07,97.2,6000.0,76.0381,76.1478,76.0381,76.1399,6000.0
2015-03-10 13:25:00,97.21,97.23,97.14,97.14,8200.0,76.1478,76.1634,76.0929,76.0929,8200.0
2015-03-10 13:30:00,97.12,97.13,97.1,97.13,6900.0,76.0773,76.0851,76.0616,76.0851,6900.0
2015-03-10 13:35:00,97.11,97.15,97.1,97.12,8800.0,76.0694,76.1008,76.0616,76.0773,8800.0
2015-03-10 13:40:00,97.1,97.12,97.08,97.08,10400.0,76.0616,76.0773,76.0459,76.0459,10400.0
2015-03-10 13:45:00,97.1,97.2,97.08,97.19,9300.0,76.0616,76.1399,76.0459,76.1321,9300.0
2015-03-10 13:50:00,97.17,97.21,97.15,97.15,9200.0,76.1164,76.1478,76.1008,76.1008,9200.0
2015-03-10 13:55:00,97.16,97.17,97.08,97.09,10900.0,76.1086,76.1164,76.0459,76.0538,10900.0
2015-03-10 14:00:00,97.08,97.09,97.05,97.07,12900.0,76.0459,76.0538,76.0224,76.0381,12900.0
2015-03-10 14:05:00,97.06,97.16,97.06,97.16,15000.0,76.0303,76.1086,76.0303,76.1086,15000.0
2015-03-10 14:10:00,97.16,97.17,96.98,97.02,12300.0,76.1086,76.1164,75.9676,75.9989,12300.0
2015-03-10 14:15:00,97.03,97.08,97.03,97.05,9100.0,76.0068,76.0459,76.0068,76.0224,9100.0
2015-03-10 14:20:00,97.04,97.05,96.97,96.97,14700.0,76.0146,76.0224,75.9598,75.9598,14700.0
2015-03-10 14:25:00,96.97,97.01,96.96,96.99,14000.0,75.9598,75.9911,75.9519,75.9754,14000.0
2015-03-10 14:30:00,96.99,97.02,96.99,97.01,15600.0,75.9754,75.9989,75.9754,75.9911,15600.0
2015-03-10 14:35:00,97.02,97.06,96.99,97.03,11400.0,75.9989,76.0303,75.9754,76.0068,11400.0
2015-03-10 14:40:00,97.03,97.05,97.01,97.05,11100.0,76.0068,76.0224,75.9911,76.0224,11100.0
2015-03-10 14:45:00,97.06,97.15,97.06,97.06,22000.0,76.0303,76.1008,76.0303,76.0303,22000.0
2015-03-10 14:50:00,97.07,97.11,97.03,97.03,12600.0,76.0381,76.0694,76.0068,76.0068,12600.0
2015-03-10 14:55:00,97.02,97.04,96.97,97.0,15500.0,75.9989,76.0146,75.9598,75.9833,15500.0
2015-03-10 15:00:00,96.98,97.09,96.95,97.0,21700.0,75.9676,76.0538,75.9441,75.9833,21700.0
2015-03-10 15:05:00,97.0,97.09,97.0,97.09,18300.0,75.9833,76.0538,75.9833,76.0538,18300.0
2015-03-10 15:10:00,97.09,97.1,97.02,97.07,18800.0,76.0538,76.0616,75.9989,76.0381,18800.0
2015-03-10 15:15:00,97.06,97.18,97.03,97.16,19700.0,76.0303,76.1243,76.0068,76.1086,19700.0
2015-03-10 15:20:00,97.17,97.2,97.13,97.18,22100.0,76.1164,76.1399,76.0851,76.1243,22100.0
2015-03-10 15:25:00,97.17,97.18,97.01,97.05,25600.0,76.1164,76.1243,75.9911,76.0224,25600.0
2015-03-10 15:30:00,97.04,97.04,96.94,96.98,26600.0,76.0146,76.0146,75.9363,75.9676,26600.0
2015-03-10 15:35:00,96.95,97.06,96.94,97.04,40400.0,75.9441,76.0303,75.9363,76.0146,40400.0
2015-03-10 15:40:00,97.04,97.13,97.04,97.07,54700.0,76.0146,76.0851,76.0146,76.0381,54700.0
2015-03-10 15:45:00,97.07,97.07,96.98,97.0,40700.0,76.0381,76.0381,75.9676,75.9833,40700.0
2015-03-10 15:50:00,96.99,96.99,96.89,96.91,59900.0,75.9754,75.9754,75.8971,75.9128,59900.0
2015-03-10 15:55:00,96.89,96.9,96.73,96.75,158300.0,75.8971,75.9049,75.7718,75.7874,158300.0
2015-03-11 09:30:00,96.83,96.98,96.52,96.59,39900.0,75.8501,75.9676,75.6073,75.6621,39900.0
2015-03-11 09:35:00,96.53,96.59,96.27,96.27,34900.0,75.6151,75.6621,75.4114,75.4114,34900.0
2015-03-11 09:40:00,96.27,96.62,96.27,96.59,12600.0,75.4114,75.6856,75.4114,75.6621,12600.0
2015-03-11 09:45:00,96.58,96.61,96.47,96.57,12000.0,75.6543,75.6778,75.5681,75.6464,12000.0
2015-03-11 09:50:00,96.56,96.62,96.46,96.53,14900.0,75.6386,75.6856,75.5603,75.6151,14900.0
2015-03-11 09:55:00,96.52,96.68,96.52,96.64,18400.0,75.6073,75.7326,75.6073,75.7013,18400.0
2015-03-11 10:00:00,96.65,96.72,96.61,96.63,25200.0,75.7091,75.7639,75.6778,75.6934,25200.0
2015-03-11 10:05:00,96.63,96.72,96.62,96.7,19500.0,75.6934,75.7639,75.6856,75.7483,19500.0
2015-03-11 10:10:00,96.7,96.7,96.54,96.55,15300.0,75.7483,75.7483,75.6229,75.6308,15300.0
2015-03-11 10:15:00,96.56,96.67,96.55,96.59,11700.0,75.6386,75.7248,75.6308,75.6621,11700.0
2015-03-11 10:20:00,96.6,96.69,96.58,96.68,14400.0,75.6699,75.7404,75.6543,75.7326,14400.0
2015-03-11 10:25:00,96.68,96.68,96.57,96.59,18300.0,75.7326,75.7326,75.6464,75.6621,18300.0
2015-03-11 10:30:00,96.59,96.65,96.41,96.41,22600.0,75.6621,75.7091,75.5211,75.5211,22600.0
2015-03-11 10:35:00,96.4,96.44,96.32,96.36,21400.0,75.5133,75.5446,75.4506,75.4819,21400.0
2015-03-11 10:40:00,96.32,96.39,96.25,96.26,15900.0,75.4506,75.5054,75.3958,75.4036,15900.0
2015-03-11 10:45:00,96.26,96.36,96.25,96.31,21300.0,75.4036,75.4819,75.3958,75.4428,21300.0
2015-03-11 10:50:00,96.33,96.41,96.25,96.4,15600.0,75.4584,75.5211,75.3958,75.5133,15600.0
2015-03-11 10:55:00,96.4,96.4,96.3,96.33,19900.0,75.5133,75.5133,75.4349,75.4584,19900.0
2015-03-11 11:00:00,96.34,96.45,96.34,96.39,10700.0,75.4663,75.5524,75.4663,75.5054,10700.0
2015-03-11 11:05:00,96.37,96.41,96.33,96.41,10100.0,75.4898,75.5211,75.4584,75.5211,10100.0
2015-03-11 11:10:00,96.42,96.57,96.42,96.5,14400.0,75.5289,75.6464,75.5289,75.5916,14400.0
2015-03-11 11:15:00,96.47,96.57,96.46,96.5,11600.0,75.5681,75.6464,75.5603,75.5916,11600.0
2015-03-11 11:20:00,96.5,96.54,96.46,96.48,9500.0,75.5916,75.6229,75.5603,75.5759,9500.0
2015-03-11 11:25:00,96.49,96.62,96.49,96.62,10700.0,75.5838,75.6856,75.5838,75.6856,10700.0
2015-03-11 11:30:00,96.64,96.71,96.62,96.69,13600.0,75.7013,75.7561,75.6856,75.7404,13600.0
2015-03-11 11:35:00,96.7,96.73,96.61,96.61,6000.0,75.7483,75.7718,75.6778,75.6778,6000.0
2015-03-11 11:40:00,96.61,96.7,96.6,96.6,10500.0,75.6778,75.7483,75.6699,75.6699,10500.0
2015-03-11 11:45:00,96.6,96.62,96.53,96.55,19600.0,75.6699,75.6856,75.6151,75.6308,19600.0
2015-03-11 11:50:00,96.55,96.61,96.43,96.55,11500.0,75.6308,75.6778,75.5368,75.6308,11500.0
2015-03-11 11:55:00,96.54,96.63,96.53,96.6,13200.0,75.6229,75.6934,75.6151,75.6699,13200.0
2015-03-11 12:00:00,96.61,96.61,96.48,96.49,10600.0,75.6778,75.6778,75.5759,75.5838,10600.0
2015-03-11 12:05:00,96.48,96.52,96.41,96.52,8300.0,75.5759,75.6073,75.5211,75.6073,8300.0
2015-03-11 12:10:00,96.52,96.61,96.52,96.6,10100.0,75.6073,75.6778,75.6073,75.6699,10100.0
2015-03-11 12:15:00,96.59,96.71,96.55,96.64,8500.0,75.6621,75.7561,75.6308,75.7013,8500.0
2015-03-11 12:20:00,96.62,96.63,96.46,96.46,11200.0,75.6856,75.6934,75.5603,75.5603,11200.0
2015-03-11 12:25:00,96.48,96.48,96.38,96.47,10500.0,75.5759,75.5759,75.4976,75.5681,10500.0
2015-03-11 12:30:00,96.48,96.57,96.48,96.55,14700.0,75.5759,75.6464,75.5759,75.6308,14700.0
2015-03-11 12:35:00,96.51,96.64,96.48,96.64,8500.0,75.5994,75.7013,75.5759,75.7013,8500.0
2015-03-11 12:40:00,96.63,96.69,96.63,96.69,4100.0,75.6934,75.7404,75.6934,75.7404,4100.0
2015-03-11 12:45:00,96.7,96.7,96.58,96.59,9300.0,75.7483,75.7483,75.6543,75.6621,9300.0
2015-03-11 12:50:00,96.6,96.66,96.57,96.63,20000.0,75.6699,75.7169,75.6464,75.6934,20000.0
2015-03-11 12:55:00,96.66,96.7,96.62,96.69,10400.0,75.7169,75.7483,75.6856,75.7404,10400.0
2015-03-11 13:00:00,96.7,96.71,96.63,96.64,7800.0,75.7483,75.7561,75.6934,75.7013,7800.0
2015-03-11 13:05:00,96.65,96.67,96.59,96.61,7100.0,75.7091,75.7248,75.6621,75.6778,7100.0
2015-03-11 13:10:00,96.62,96.65,96.57,96.62,9600.0,75.6856,75.7091,75.6464,75.6856,9600.0
2015-03-11 13:15:00,96.63,96.66,96.54,96.54,8800.0,75.6934,75.7169,75.6229,75.6229,8800.0
2015-03-11 13:20:00,96.56,96.59,96.51,96.59,8200.0,75.6386,75.6621,75.5994,75.6621,8200.0
2015-03-11 13:25:00,96.59,96.59,96.5,96.52,11900.0,75.6621,75.6621,75.5916,75.6073,11900.0
2015-03-11 13:30:00,96.53,96.55,96.39,96.41,33200.0,75.6151,75.6308,75.5054,75.5211,33200.0
2015-03-11 13:35:00,96.42,96.51,96.39,96.51,7900.0,75.5289,75.5994,75.5054,75.5994,7900.0
2015-03-11 13:40:00,96.52,96.52,96.37,96.42,14300.0,75.6073,75.6073,75.4898,75.5289,14300.0
2015-03-11 13:45:00,96.42,96.43,96.29,96.3,16400.0,75.5289,75.5368,75.4271,75.4349,16400.0
2015-03-11 13:50:00,96.28,96.4,96.27,96.4,10600.0,75.4193,75.5133,75.4114,75.5133,10600.0
2015-03-11 13:55:00,96.41,96.41,96.35,96.38,7300.0,75.5211,75.5211,75.4741,75.4976,7300.0
2015-03-11 14:00:00,96.38,96.39,96.28,96.31,20200.0,75.4976,75.5054,75.4193,75.4428,20200.0
2015-03-11 14:05:00,96.32,96.35,96.29,96.3,22500.0,75.4506,75.4741,75.4271,75.4349,22500.0
2015-03-11 14:10:00,96.32,96.34,96.29,96.31,9500.0,75.4506,75.4663,75.4271,75.4428,9500.0
2015-03-11 14:15:00,96.32,96.51,96.27,96.5,15500.0,75.4506,75.5994,75.4114,75.5916,15500.0
2015-03-11 14:20:00,96.51,96.55,96.4,96.48,12500.0,75.5994,75.6308,75.5133,75.5759,12500.0
2015-03-11 14:25:00,96.47,96.51,96.42,96.43,14900.0,75.5681,75.5994,75.5289,75.5368,14900.0
2015-03-11 14:30:00,96.45,96.5,96.42,96.48,10300.0,75.5524,75.5916,75.5289,75.5759,10300.0
2015-03-11 14:35:00,96.48,96.57,96.45,96.57,17000.0,75.5759,75.6464,75.5524,75.6464,17000.0
2015-03-11 14:40:00,96.58,96.58,96.39,96.45,19100.0,75.6543,75.6543,75.5054,75.5524,19100.0
2015-03-11 14:45:00,96.45,96.53,96.44,96.52,16900.0,75.5524,75.6151,75.5446,75.6073,16900.0
2015-03-11 14:50:00,96.52,96.53,96.45,96.5,13000.0,75.6073,75.6151,75.5524,75.5916,13000.0
2015-03-11 14:55:00,96.5,96.64,96.46,96.6,21600.0,75.5916,75.7013,75.5603,75.6699,21600.0
2015-03-11 15:00:00,96.59,96.59,96.49,96.54,21500.0,75.6621,75.6621,75.5838,75.6229,21500.0
2015-03-11 15:05:00,96.52,96.54,96.41,96.43,29400.0,75.6073,75.6229,75.5211,75.5368,29400.0
2015-03-11 15:10:00,96.43,96.44,96.33,96.34,22600.0,75.5368,75.5446,75.4584,75.4663,22600.0
2015-03-11 15:15:00,96.33,96.46,96.33,96.44,25700.0,75.4584,75.5603,75.4584,75.5446,25700.0
2015-03-11 15:20:00,96.45,96.45,96.32,96.34,23100.0,75.5524,75.5524,75.4506,75.4663,23100.0
2015-03-11 15:25:00,96.35,96.41,96.32,96.33,40500.0,75.4741,75.5211,75.4506,75.4584,40500.0
2015-03-11 15:30:00,96.32,96.34,96.15,96.2,54400.0,75.4506,75.4663,75.3174,75.3566,54400.0
2015-03-11 15:35:00,96.2,96.28,96.17,96.28,37800.0,75.3566,75.4193,75.3331,75.4193,37800.0
2015-03-11 15:40:00,96.28,96.35,96.22,96.35,38300.0,75.4193,75.4741,75.3723,75.4741,38300.0
2015-03-11 15:45:00,96.34,96.34,96.16,96.2,71300.0,75.4663,75.4663,75.3253,75.3566,71300.0
2015-03-11 15:50:00,96.19,96.27,96.17,96.26,39700.0,75.3488,75.4114,75.3331,75.4036,39700.0
2015-03-11 15:55:00,96.25,96.3,96.22,96.22,68300.0,75.3958,75.4349,75.3723,75.3723,68300.0
2015-03-12 09:30:00,96.52,97.05,96.38,97.0,29200.0,75.6073,76.0224,75.4976,75.9833,29200.0
2015-03-12 09:35:00,97.03,97.29,97.02,97.21,24100.0,76.0068,76.2104,75.9989,76.1478,24100.0
2015-03-12 09:40:00,97.26,97.47,97.15,97.43,15800.0,76.1869,76.3514,76.1008,76.3201,15800.0
2015-03-12 09:45:00,97.43,97.43,97.31,97.4,15700.0,76.3201,76.3201,76.2261,76.2966,15700.0
2015-03-12 09:50:00,97.42,97.42,97.24,97.3,12100.0,76.3123,76.3123,76.1713,76.2183,12100.0
2015-03-12 09:55:00,97.28,97.28,97.11,97.16,9300.0,76.2026,76.2026,76.0694,76.1086,9300.0
2015-03-12 10:00:00,97.12,97.23,97.06,97.13,17400.0,76.0773,76.1634,76.0303,76.0851,17400.0
2015-03-12 10:05:00,97.11,97.18,97.01,97.13,9100.0,76.0694,76.1243,75.9911,76.0851,9100.0
2015-03-12 10:10:00,97.13,97.24,97.12,97.21,14900.0,76.0851,76.1713,76.0773,76.1478,14900.0
2015-03-12 10:15:00,97.21,97.22,97.04,97.09,7100.0,76.1478,76.1556,76.0146,76.0538,7100.0
2015-03-12 10:20:00,97.08,97.31,97.05,97.31,15300.0,76.0459,76.2261,76.0224,76.2261,15300.0
2015-03-12 10:25:00,97.32,97.32,97.25,97.27,12100.0,76.2339,76.2339,76.1791,76.1948,12100.0
2015-03-12 10:30:00,97.26,97.35,97.24,97.34,10200.0,76.1869,76.2574,76.1713,76.2496,10200.0
2015-03-12 10:35:00,97.34,97.34,97.24,97.33,11000.0,76.2496,76.2496,76.1713,76.2418,11000.0
2015-03-12 10:40:00,97.33,97.36,97.2,97.27,10900.0,76.2418,76.2653,76.1399,76.1948,10900.0
2015-03-12 10:45:00,97.27,97.28,97.19,97.27,9500.0,76.1948,76.2026,76.1321,76.1948,9500.0
2015-03-12 10:50:00,97.26,97.33,97.26,97.3,13400.0,76.1869,76.2418,76.1869,76.2183,13400.0
2015-03-12 10:55:00,97.32,97.45,97.32,97.38,10500.0,76.2339,76.3358,76.2339,76.2809,10500.0
2015-03-12 11:00:00,97.4,97.42,97.35,97.41,11600.0,76.2966,76.3123,76.2574,76.3044,11600.0
2015-03-12 11:05:00,97.41,97.48,97.4,97.46,11000.0,76.3044,76.3593,76.2966,76.3436,11000.0
2015-03-12 11:10:00,97.47,97.62,97.47,97.62,11000.0,76.3514,76.4689,76.3514,76.4689,11000.0
2015-03-12 11:15:00,97.64,97.76,97.64,97.76,12900.0,76.4846,76.5786,76.4846,76.5786,12900.0
2015-03-12 11:20:00,97.73,97.8,97.73,97.77,9500.0,76.5551,76.6099,76.5551,76.5864,9500.0
2015-03-12 11:25:00,97.73,97.75,97.66,97.7,13100.0,76.5551,76.5708,76.5003,76.5316,13100.0
2015-03-12 11:30:00,97.72,97.78,97.7,97.72,11300.0,76.5473,76.5943,76.5316,76.5473,11300.0
2015-03-12 11:35:00,97.72,97.76,97.69,97.72,17000.0,76.5473,76.5786,76.5238,76.5473,17000.0
2015-03-12 11:40:00,97.73,97.76,97.72,97.74,11000.0,76.5551,76.5786,76.5473,76.5629,11000.0
2015-03-12 11:45:00,97.75,97.78,97.69,97.7,9500.0,76.5708,76.5943,76.5238,76.5316,9500.0
2015-03-12 11:50:00,97.71,97.79,97.71,97.74,11600.0,76.5394,76.6021,76.5394,76.5629,11600.0
2015-03-12 11:55:00,97.74,97.74,97.7,97.74,5600.0,76.5629,76.5629,76.5316,76.5629,5600.0
2015-03-12 12:00:00,97.75,97.77,97.73,97.75,10800.0,76.5708,76.5864,76.5551,76.5708,10800.0
2015-03-12 12:05:00,97.77,97.8,97.73,97.73,7500.0,76.5864,76.6099,76.5551,76.5551,7500.0
2015-03-12 12:10:00,97.76,97.8,97.75,97.79,6800.0,76.5786,76.6099,76.5708,76.6021,6800.0
2015-03-12 12:15:00,97.79,97.84,97.77,97.81,10700.0,76.6021,76.6413,76.5864,76.6178,10700.0
2015-03-12 12:20:00,97.81,97.81,97.72,97.76,11300.0,76.6178,76.6178,76.5473,76.5786,11300.0
2015-03-12 12:25:00,97.74,97.8,97.74,97.77,7600.0,76.5629,76.6099,76.5629,76.5864,7600.0
2015-03-12 12:30:00,97.75,97.75,97.67,97.71,13700.0,76.5708,76.5708,76.5081,76.5394,13700.0
2015-03-12 12:35:00,97.69,97.69,97.57,97.59,13000.0,76.5238,76.5238,76.4298,76.4454,13000.0
2015-03-12 12:40:00,97.59,97.6,97.48,97.51,12100.0,76.4454,76.4533,76.3593,76.3828,12100.0
2015-03-12 12:45:00,97.51,97.59,97.5,97.59,5700.0,76.3828,76.4454,76.3749,76.4454,5700.0
2015-03-12 12:50:00,97.59,97.67,97.59,97.67,8500.0,76.4454,76.5081,76.4454,76.5081,8500.0
2015-03-12 12:55:00,97.68,97.69,97.6,97.61,10100.0,76.5159,76.5238,76.4533,76.4611,10100.0
2015-03-12 13:00:00,97.6,97.63,97.57,97.59,6700.0,76.4533,76.4768,76.4298,76.4454,6700.0
2015-03-12 13:05:00,97.59,97.64,97.58,97.63,11900.0,76.4454,76.4846,76.4376,76.4768,11900.0
2015-03-12 13:10:00,97.63,97.63,97.56,97.57,6800.0,76.4768,76.4768,76.4219,76.4298,6800.0
2015-03-12 13:15:00,97.58,97.63,97.58,97.63,7500.0,76.4376,76.4768,76.4376,76.4768,7500.0
2015-03-12 13:20:00,97.58,97.59,97.54,97.57,7000.0,76.4376,76.4454,76.4063,76.4298,7000.0
2015-03-12 13:25:00,97.58,97.62,97.57,97.57,8300.0,76.4376,76.4689,76.4298,76.4298,8300.0
2015-03-12 13:30:00,97.59,97.61,97.52,97.6,10200.0,76.4454,76.4611,76.3906,76.4533,10200.0
2015-03-12 13:35:00,97.62,97.67,97.61,97.64,7000.0,76.4689,76.5081,76.4611,76.4846,7000.0
2015-03-12 13:40:00,97.64,97.65,97.55,97.65,11800.0,76.4846,76.4924,76.4141,76.4924,11800.0
2015-03-12 13:45:00,97.63,97.68,97.61,97.68,7400.0,76.4768,76.5159,76.4611,76.5159,7400.0
2015-03-12 13:50:00,97.68,97.72,97.67,97.68,7400.0,76.5159,76.5473,76.5081,76.5159,7400.0
2015-03-12 13:55:00,97.7,97.76,97.68,97.72,13600.0,76.5316,76.5786,76.5159,76.5473,13600.0
2015-03-12 14:00:00,97.73,97.76,97.66,97.69,16600.0,76.5551,76.5786,76.5003,76.5238,16600.0
2015-03-12 14:05:00,97.69,97.74,97.68,97.7,9300.0,76.5238,76.5629,76.5159,76.5316,9300.0
2015-03-12 14:10:00,97.71,97.76,97.71,97.75,6500.0,76.5394,76.5786,76.5394,76.5708,6500.0
2015-03-12 14:15:00,97.75,97.78,97.74,97.75,7700.0,76.5708,76.5943,76.5629,76.5708,7700.0
2015-03-12 14:20:00,97.74,97.75,97.72,97.72,7000.0,76.5629,76.5708,76.5473,76.5473,7000.0
2015-03-12 14:25:00,97.71,97.72,97.67,97.69,9100.0,76.5394,76.5473,76.5081,76.5238,9100.0
2015-03-12 14:30:00,97.7,97.71,97.63,97.67,10200.0,76.5316,76.5394,76.4768,76.5081,10200.0
2015-03-12 14:35:00,97.68,97.76,97.67,97.76,12300.0,76.5159,76.5786,76.5081,76.5786,12300.0
2015-03-12 14:40:00,97.75,97.78,97.66,97.77,20900.0,76.5708,76.5943,76.5003,76.5864,20900.0
2015-03-12 14:45:00,97.79,97.82,97.76,97.81,11400.0,76.6021,76.6256,76.5786,76.6178,11400.0
2015-03-12 14:50:00,97.81,97.84,97.79,97.8,11800.0,76.6178,76.6413,76.6021,76.6099,11800.0
2015-03-12 14:55:00,97.79,97.95,97.79,97.93,19500.0,76.6021,76.7274,76.6021,76.7118,19500.0
2015-03-12 15:00:00,97.92,97.97,97.92,97.97,14300.0,76.7039,76.7431,76.7039,76.7431,14300.0
2015-03-12 15:05:00,97.99,98.03,97.98,98.01,11700.0,76.7588,76.7901,76.7509,76.7744,11700.0
2015-03-12 15:10:00,98.01,98.06,98.01,98.03,13600.0,76.7744,76.8136,76.7744,76.7901,13600.0
2015-03-12 15:15:00,98.03,98.03,98.0,98.0,19500.0,76.7901,76.7901,76.7666,76.7666,19500.0
2015-03-12 15:20:00,98.01,98.07,98.01,98.05,14600.0,76.7744,76.8214,76.7744,76.8058,14600.0
2015-03-12 15:25:00,98.06,98.14,98.06,98.12,26200.0,76.8136,76.8763,76.8136,76.8606,26200.0
2015-03-12 15:30:00,98.11,98.13,98.03,98.03,21000.0,76.8528,76.8684,76.7901,76.7901,21000.0
2015-03-12 15:35:00,98.03,98.1,97.99,98.09,31600.0,76.7901,76.8449,76.7588,76.8371,31600.0
2015-03-12 15:40:00,98.09,98.2,98.07,98.2,31900.0,76.8371,76.9233,76.8214,76.9233,31900.0
2015-03-12 15:45:00,98.21,98.25,98.19,98.22,61700.0,76.9311,76.9624,76.9154,76.9389,61700.0
2015-03-12 15:50:00,98.23,98.23,98.13,98.13,28500.0,76.9468,76.9468,76.8684,76.8684,28500.0
2015-03-12 15:55:00,98.12,98.13,98.05,98.07,61700.0,76.8606,76.8684,76.8058,76.8214,61700.0
2015-03-13 09:30:00,97.92,98.06,97.7,97.88,36300.0,76.7039,76.8136,76.5316,76.6726,36300.0
2015-03-13 09:35:00,97.86,97.93,97.64,97.87,19800.0,76.6569,76.7118,76.4846,76.6648,19800.0
2015-03-13 09:40:00,97.87,97.89,97.63,97.68,14700.0,76.6648,76.6804,76.4768,76.5159,14700.0
2015-03-13 09:45:00,97.68,97.9,97.62,97.87,20700.0,76.5159,76.6883,76.4689,76.6648,20700.0
2015-03-13 09:50:00,97.89,97.9,97.78,97.78,9800.0,76.6804,76.6883,76.5943,76.5943,9800.0
2015-03-13 09:55:00,97.8,97.8,97.54,97.58,16400.0,76.6099,76.6099,76.4063,76.4376,16400.0
2015-03-13 10:00:00,97.56,97.75,97.48,97.56,19000.0,76.4219,76.5708,76.3593,76.4219,19000.0
2015-03-13 10:05:00,97.55,97.55,97.42,97.49,11700.0,76.4141,76.4141,76.3123,76.3671,11700.0
2015-03-13 10:10:00,97.49,97.5,97.39,97.5,16100.0,76.3671,76.3749,76.2888,76.3749,16100.0
2015-03-13 10:15:00,97.49,97.6,97.47,97.59,13600.0,76.3671,76.4533,76.3514,76.4454,13600.0
2015-03-13 10:20:00,97.59,97.7,97.57,97.62,13700.0,76.4454,76.5316,76.4298,76.4689,13700.0
2015-03-13 10:25:00,97.61,97.67,97.51,97.51,16700.0,76.4611,76.5081,76.3828,76.3828,16700.0
2015-03-13 10:30:00,97.48,97.53,97.44,97.53,18800.0,76.3593,76.3984,76.3279,76.3984,18800.0
2015-03-13 10:35:00,97.54,97.67,97.48,97.64,12700.0,76.4063,76.5081,76.3593,76.4846,12700.0
2015-03-13 10:40:00,97.62,97.68,97.58,97.62,14100.0,76.4689,76.5159,76.4376,76.4689,14100.0
2015-03-13 10:45:00,97.59,97.63,97.49,97.54,9900.0,76.4454,76.4768,76.3671,76.4063,9900.0
2015-03-13 10:50:00,97.54,97.54,97.29,97.31,16500.0,76.4063,76.4063,76.2104,76.2261,16500.0
2015-03-13 10:55:00,97.32,97.35,97.12,97.13,13700.0,76.2339,76.2574,76.0773,76.0851,13700.0
2015-03-13 11:00:00,97.11,97.21,97.07,97.21,10200.0,76.0694,76.1478,76.0381,76.1478,10200.0
2015-03-13 11:05:00,97.21,97.21,97.1,97.14,13100.0,76.1478,76.1478,76.0616,76.0929,13100.0
2015-03-13 11:10:00,97.15,97.3,97.13,97.27,19000.0,76.1008,76.2183,76.0851,76.1948,19000.0
2015-03-13 11:15:00,97.25,97.35,97.2,97.23,13500.0,76.1791,76.2574,76.1399,76.1634,13500.0
2015-03-13 11:20:00,97.22,97.22,97.05,97.1,10500.0,76.1556,76.1556,76.0224,76.0616,10500.0
2015-03-13 11:25:00,97.09,97.09,96.87,96.89,117900.0,76.0538,76.0538,75.8814,75.8971,117900.0
2015-03-13 11:30:00,96.88,96.92,96.75,96.91,20000.0,75.8893,75.9206,75.7874,75.9128,20000.0
2015-03-13 11:35:00,96.92,97.01,96.88,97.01,13600.0,75.9206,75.9911,75.8893,75.9911,13600.0
2015-03-13 11:40:00,97.02,97.07,97.01,97.06,16700.0,75.9989,76.0381,75.9911,76.0303,16700.0
2015-03-13 11:45:00,97.03,97.03,96.89,96.95,13300.0,76.0068,76.0068,75.8971,75.9441,13300.0
2015-03-13 11:50:00,96.96,97.06,96.94,97.06,12800.0,75.9519,76.0303,75.9363,76.0303,12800.0
2015-03-13 11:55:00,97.06,97.21,97.05,97.2,13300.0,76.0303,76.1478,76.0224,76.1399,13300.0
2015-03-13 12:00:00,97.2,97.2,96.97,97.05,9100.0,76.1399,76.1399,75.9598,76.0224,9100.0
2015-03-13 12:05:00,97.11,97.23,97.08,97.23,10400.0,76.0694,76.1634,76.0459,76.1634,10400.0
2015-03-13 12:10:00,97.22,97.25,97.2,97.22,10300.0,76.1556,76.1791,76.1399,76.1556,10300.0
2015-03-13 12:15:00,97.22,97.22,97.1,97.13,10500.0,76.1556,76.1556,76.0616,76.0851,10500.0
2015-03-13 12:20:00,97.14,97.24,97.14,97.22,11700.0,76.0929,76.1713,76.0929,76.1556,11700.0
2015-03-13 12:25:00,97.21,97.27,97.17,97.21,12100.0,76.1478,76.1948,76.1164,76.1478,12100.0
2015-03-13 12:30:00,97.21,97.35,97.21,97.32,9700.0,76.1478,76.2574,76.1478,76.2339,9700.0
2015-03-13 12:35:00,97.32,97.44,97.32,97.41,8600.0,76.2339,76.3279,76.2339,76.3044,8600.0
2015-03-13 12:40:00,97.42,97.51,97.39,97.5,10000.0,76.3123,76.3828,76.2888,76.3749,10000.0
2015-03-13 12:45:00,97.49,97.51,97.36,97.44,12500.0,76.3671,76.3828,76.2653,76.3279,12500.0
2015-03-13 12:50:00,97.46,97.46,97.37,97.45,7100.0,76.3436,76.3436,76.2731,76.3358,7100.0
2015-03-13 12:55:00,97.42,97.51,97.4,97.43,11400.0,76.3123,76.3828,76.2966,76.3201,11400.0
2015-03-13 13:00:00,97.42,97.42,97.24,97.29,9700.0,76.3123,76.3123,76.1713,76.2104,9700.0
2015-03-13 13:05:00,97.31,97.36,97.24,97.24,7100.0,76.2261,76.2653,76.1713,76.1713,7100.0
2015-03-13 13:10:00,97.24,97.26,97.2,97.24,8900.0,76.1713,76.1869,76.1399,76.1713,8900.0
2015-03-13 13:15:00,97.24,97.24,97.12,97.15,10200.0,76.1713,76.1713,76.0773,76.1008,10200.0
2015-03-13 13:20:00,97.13,97.16,97.09,97.14,7400.0,76.0851,76.1086,76.0538,76.0929,7400.0
2015-03-13 13:25:00,97.14,97.14,96.96,96.96,10700.0,76.0929,76.0929,75.9519,75.9519,10700.0
2015-03-13 13:30:00,96.97,97.09,96.97,97.02,9700.0,75.9598,76.0538,75.9598,75.9989,9700.0
2015-03-13 13:35:00,96.99,97.1,96.99,97.1,5600.0,75.9754,76.0616,75.9754,76.0616,5600.0
2015-03-13 13:40:00,97.11,97.14,97.1,97.12,5500.0,76.0694,76.0929,76.0616,76.0773,5500.0
2015-03-13 13:45:00,97.12,97.14,97.08,97.14,8400.0,76.0773,76.0929,76.0459,76.0929,8400.0
2015-03-13 13:50:00,97.12,97.18,97.12,97.15,13800.0,76.0773,76.1243,76.0773,76.1008,13800.0
2015-03-13 13:55:00,97.14,97.15,97.09,97.1,12500.0,76.0929,76.1008,76.0538,76.0616,12500.0
2015-03-13 14:00:00,97.11,97.13,97.05,97.13,14100.0,76.0694,76.0851,76.0224,76.0851,14100.0
2015-03-13 14:05:00,97.13,97.17,97.06,97.07,9600.0,76.0851,76.1164,76.0303,76.0381,9600.0
2015-03-13 14:10:00,97.09,97.14,97.05,97.11,12000.0,76.0538,76.0929,76.0224,76.0694,12000.0
2015-03-13 14:15:00,97.14,97.22,97.11,97.16,12900.0,76.0929,76.1556,76.0694,76.1086,12900.0
2015-03-13 14:20:00,97.16,97.17,97.1,97.14,9300.0,76.1086,76.1164,76.0616,76.0929,9300.0
2015-03-13 14:25:00,97.14,97.26,97.13,97.26,10700.0,76.0929,76.1869,76.0851,76.1869,10700.0
2015-03-13 14:30:00,97.26,97.26,97.17,97.2,11100.0,76.1869,76.1869,76.1164,76.1399,11100.0
2015-03-13 14:35:00,97.21,97.21,97.1,97.11,11800.0,76.1478,76.1478,76.0616,76.0694,11800.0
2015-03-13 14:40:00,97.11,97.11,97.01,97.04,13700.0,76.0694,76.0694,75.9911,76.0146,13700.0
2015-03-13 14:45:00,97.04,97.2,97.04,97.11,14100.0,76.0146,76.1399,76.0146,76.0694,14100.0
2015-03-13 14:50:00,97.13,97.22,97.13,97.14,11400.0,76.0851,76.1556,76.0851,76.0929,11400.0
2015-03-13 14:55:00,97.12,97.27,97.07,97.22,12000.0,76.0773,76.1948,76.0381,76.1556,12000.0
2015-03-13 15:00:00,97.24,97.29,97.18,97.21,17200.0,76.1713,76.2104,76.1243,76.1478,17200.0
2015-03-13 15:05:00,97.19,97.28,97.19,97.25,16600.0,76.1321,76.2026,76.1321,76.1791,16600.0
2015-03-13 15:10:00,97.23,97.29,97.22,97.26,12200.0,76.1634,76.2104,76.1556,76.1869,12200.0
2015-03-13 15:15:00,97.26,97.4,97.26,97.35,14200.0,76.1869,76.2966,76.1869,76.2574,14200.0
2015-03-13 15:20:00,97.36,97.42,97.32,97.42,17600.0,76.2653,76.3123,76.2339,76.3123,17600.0
2015-03-13 15:25:00,97.41,97.52,97.38,97.52,43100.0,76.3044,76.3906,76.2809,76.3906,43100.0
2015-03-13 15:30:00,97.53,97.54,97.41,97.42,24200.0,76.3984,76.4063,76.3044,76.3123,24200.0
2015-03-13 15:35:00,97.42,97.58,97.4,97.56,26300.0,76.3123,76.4376,76.2966,76.4219,26300.0
2015-03-13 15:40:00,97.56,97.78,97.56,97.62,40900.0,76.4219,76.5943,76.4219,76.4689,40900.0
2015-03-13 15:45:00,97.6,97.65,97.54,97.63,42900.0,76.4533,76.4924,76.4063,76.4768,42900.0
2015-03-13 15:50:00,97.64,97.79,97.63,97.79,27900.0,76.4846,76.6021,76.4768,76.6021,27900.0
2015-03-13 15:55:00,97.8,97.83,97.68,97.68,47900.0,76.6099,76.6334,76.5159,76.5159,47900.0
2015-03-16 09:30:00,98.04,98.21,97.8,98.09,34800.0,76.7979,76.9311,76.6099,76.8371,34800.0
2015-03-16 09:35:00,98.12,98.47,98.06,98.41,26500.0,76.8606,77.1348,76.8136,77.0878,26500.0
2015-03-16 09:40:00,98.4,98.53,98.36,98.41,10900.0,77.0799,77.1818,77.0486,77.0878,10900.0
2015-03-16 09:45:00,98.43,98.64,98.41,98.53,10400.0,77.1034,77.2679,77.0878,77.1818,10400.0
2015-03-16 09:50:00,98.53,98.74,98.53,98.58,9200.0,77.1818,77.3463,77.1818,77.2209,9200.0
2015-03-16 09:55:00,98.58,98.59,98.44,98.51,20000.0,77.2209,77.2288,77.1113,77.1661,20000.0
2015-03-16 10:00:00,98.51,98.72,98.51,98.66,10900.0,77.1661,77.3306,77.1661,77.2836,10900.0
2015-03-16 10:05:00,98.65,98.68,98.61,98.64,15400.0,77.2758,77.2993,77.2444,77.2679,15400.0
2015-03-16 10:10:00,98.63,98.77,98.62,98.66,18900.0,77.2601,77.3698,77.2523,77.2836,18900.0
2015-03-16 10:15:00,98.67,98.67,98.59,98.61,12100.0,77.2914,77.2914,77.2288,77.2444,12100.0
2015-03-16 10:20:00,98.61,98.7,98.5,98.51,13900.0,77.2444,77.3149,77.1583,77.1661,13900.0
2015-03-16 10:25:00,98.5,98.61,98.5,98.57,8300.0,77.1583,77.2444,77.1583,77.2131,8300.0
2015-03-16 10:30:00,98.56,98.58,98.46,98.46,8000.0,77.2053,77.2209,77.1269,77.1269,8000.0
2015-03-16 10:35:00,98.45,98.5,98.45,98.45,22800.0,77.1191,77.1583,77.1191,77.1191,22800.0
2015-03-16 10:40:00,98.46,98.47,98.41,98.42,19100.0,77.1269,77.1348,77.0878,77.0956,19100.0
2015-03-16 10:45:00,98.42,98.42,98.34,98.37,10200.0,77.0956,77.0956,77.0329,77.0564,10200.0
2015-03-16 10:50:00,98.38,98.5,98.38,98.49,9400.0,77.0643,77.1583,77.0643,77.1504,9400.0
2015-03-16 10:55:00,98.48,98.62,98.48,98.6,11000.0,77.1426,77.2523,77.1426,77.2366,11000.0
2015-03-16 11:00:00,98.6,98.63,98.58,98.59,5300.0,77.2366,77.2601,77.2209,77.2288,5300.0
2015-03-16 11:05:00,98.59,98.71,98.59,98.69,5600.0,77.2288,77.3228,77.2288,77.3071,5600.0
2015-03-16 11:10:00,98.7,98.73,98.63,98.64,11100.0,77.3149,77.3384,77.2601,77.2679,11100.0
2015-03-16 11:15:00,98.66,98.69,98.61,98.61,4500.0,77.2836,77.3071,77.2444,77.2444,4500.0
2015-03-16 11:20:00,98.59,98.71,98.59,98.71,6500.0,77.2288,77.3228,77.2288,77.3228,6500.0
2015-03-16 11:25:00,98.72,98.77,98.69,98.7,8500.0,77.3306,77.3698,77.3071,77.3149,8500.0
2015-03-16 11:30:00,98.71,98.75,98.69,98.72,5500.0,77.3228,77.3541,77.3071,77.3306,5500.0
2015-03-16 11:35:00,98.74,98.78,98.7,98.72,5100.0,77.3463,77.3776,77.3149,77.3306,5100.0
2015-03-16 11:40:00,98.72,98.8,98.71,98.73,7000.0,77.3306,77.3933,77.3228,77.3384,7000.0
2015-03-16 11:45:00,98.73,98.8,98.73,98.78,5400.0,77.3384,77.3933,77.3384,77.3776,5400.0
2015-03-16 11:50:00,98.78,98.83,98.77,98.79,6900.0,77.3776,77.4168,77.3698,77.3854,6900.0
2015-03-16 11:55:00,98.78,98.82,98.76,98.78,7400.0,77.3776,77.4089,77.3619,77.3776,7400.0
2015-03-16 12:00:00,98.78,98.78,98.72,98.74,4100.0,77.3776,77.3776,77.3306,77.3463,4100.0
2015-03-16 12:05:00,98.74,98.76,98.72,98.73,3200.0,77.3463,77.3619,77.3306,77.3384,3200.0
2015-03-16 12:10:00,98.72,98.73,98.69,98.7,4900.0,77.3306,77.3384,77.3071,77.3149,4900.0
2015-03-16 12:15:00,98.7,98.7,98.6,98.6,5100.0,77.3149,77.3149,77.2366,77.2366,5100.0
2015-03-16 12:20:00,98.59,98.62,98.57,98.57,4500.0,77.2288,77.2523,77.2131,77.2131,4500.0
2015-03-16 12:25:00,98.55,98.6,98.54,98.55,8700.0,77.1974,77.2366,77.1896,77.1974,8700.0
2015-03-16 12:30:00,98.54,98.56,98.53,98.54,5200.0,77.1896,77.2053,77.1818,77.1896,5200.0
2015-03-16 12:35:00,98.55,98.6,98.54,98.6,5500.0,77.1974,77.2366,77.1896,77.2366,5500.0
2015-03-16 12:40:00,98.59,98.62,98.54,98.54,5400.0,77.2288,77.2523,77.1896,77.1896,5400.0
2015-03-16 12:45:00,98.53,98.65,98.49,98.57,23300.0,77.1818,77.2758,77.1504,77.2131,23300.0
2015-03-16 12:50:00,98.55,98.6,98.54,98.59,3200.0,77.1974,77.2366,77.1896,77.2288,3200.0
2015-03-16 12:55:00,98.58,98.6,98.54,98.57,5300.0,77.2209,77.2366,77.1896,77.2131,5300.0
2015-03-16 13:00:00,98.55,98.55,98.5,98.5,10100.0,77.1974,77.1974,77.1583,77.1583,10100.0
2015-03-16 13:05:00,98.5,98.57,98.5,98.57,13100.0,77.1583,77.2131,77.1583,77.2131,13100.0
2015-03-16 13:10:00,98.56,98.6,98.54,98.6,6000.0,77.2053,77.2366,77.1896,77.2366,6000.0
2015-03-16 13:15:00,98.6,98.63,98.59,98.63,5200.0,77.2366,77.2601,77.2288,77.2601,5200.0
2015-03-16 13:20:00,98.64,98.71,98.63,98.71,5100.0,77.2679,77.3228,77.2601,77.3228,5100.0
2015-03-16 13:25:00,98.72,98.72,98.65,98.65,3000.0,77.3306,77.3306,77.2758,77.2758,3000.0
2015-03-16 13:30:00,98.65,98.7,98.64,98.65,6300.0,77.2758,77.3149,77.2679,77.2758,6300.0
2015-03-16 13:35:00,98.66,98.76,98.65,98.76,7900.0,77.2836,77.3619,77.2758,77.3619,7900.0
2015-03-16 13:40:00,98.75,98.77,98.74,98.77,5500.0,77.3541,77.3698,77.3463,77.3698,5500.0
2015-03-16 13:45:00,98.75,98.78,98.75,98.76,7900.0,77.3541,77.3776,77.3541,77.3619,7900.0
2015-03-16 13:50:00,98.77,98.77,98.74,98.75,9600.0,77.3698,77.3698,77.3463,77.3541,9600.0
2015-03-16 13:55:00,98.76,98.8,98.74,98.77,10300.0,77.3619,77.3933,77.3463,77.3698,10300.0
2015-03-16 14:00:00,98.75,98.77,98.74,98.76,9400.0,77.3541,77.3698,77.3463,77.3619,9400.0
2015-03-16 14:05:00,98.75,98.76,98.73,98.75,8600.0,77.3541,77.3619,77.3384,77.3541,8600.0
2015-03-16 14:10:00,98.73,98.73,98.65,98.65,13300.0,77.3384,77.3384,77.2758,77.2758,13300.0
2015-03-16 14:15:00,98.65,98.69,98.65,98.69,9400.0,77.2758,77.3071,77.2758,77.3071,9400.0
2015-03-16 14:20:00,98.7,98.76,98.69,98.73,10800.0,77.3149,77.3619,77.3071,77.3384,10800.0
2015-03-16 14:25:00,98.73,98.79,98.72,98.74,6300.0,77.3384,77.3854,77.3306,77.3463,6300.0
2015-03-16 14:30:00,98.75,98.79,98.74,98.79,8600.0,77.3541,77.3854,77.3463,77.3854,8600.0
2015-03-16 14:35:00,98.79,98.82,98.79,98.79,12800.0,77.3854,77.4089,77.3854,77.3854,12800.0
2015-03-16 14:40:00,98.8,98.96,98.8,98.96,12100.0,77.3933,77.5186,77.3933,77.5186,12100.0
2015-03-16 14:45:00,98.97,99.05,98.97,99.03,17300.0,77.5264,77.5891,77.5264,77.5734,17300.0
2015-03-16 14:50:00,99.02,99.04,98.97,98.97,8100.0,77.5656,77.5813,77.5264,77.5264,8100.0
2015-03-16 14:55:00,98.97,99.05,98.96,99.03,14900.0,77.5264,77.5891,77.5186,77.5734,14900.0
2015-03-16 15:00:00,99.04,99.1,99.04,99.05,18100.0,77.5813,77.6283,77.5813,77.5891,18100.0
2015-03-16 15:05:00,99.06,99.06,98.98,99.0,13800.0,77.5969,77.5969,77.5343,77.5499,13800.0
2015-03-16 15:10:00,99.01,99.03,99.0,99.02,10400.0,77.5578,77.5734,77.5499,77.5656,10400.0
2015-03-16 15:15:00,99.01,99.03,99.0,99.01,21000.0,77.5578,77.5734,77.5499,77.5578,21000.0
2015-03-16 15:20:00,99.01,99.02,98.94,98.96,27700.0,77.5578,77.5656,77.5029,77.5186,27700.0
2015-03-16 15:25:00,98.96,99.0,98.93,99.0,19900.0,77.5186,77.5499,77.4951,77.5499,19900.0
2015-03-16 15:30:00,99.01,99.12,99.01,99.04,24200.0,77.5578,77.6439,77.5578,77.5813,24200.0
2015-03-16 15:35:00,99.04,99.05,99.01,99.01,27800.0,77.5813,77.5891,77.5578,77.5578,27800.0
2015-03-16 15:40:00,99.02,99.15,99.02,99.12,37000.0,77.5656,77.6674,77.5656,77.6439,37000.0
2015-03-16 15:45:00,99.12,99.12,99.0,99.11,47800.0,77.6439,77.6439,77.5499,77.6361,47800.0
2015-03-16 15:50:00,99.11,99.13,98.97,99.01,31000.0,77.6361,77.6518,77.5264,77.5578,31000.0
2015-03-16 15:55:00,99.0,99.15,99.0,99.09,43500.0,77.5499,77.6674,77.5499,77.6204,43500.0
2015-03-17 09:30:00,98.64,98.65,98.36,98.5,49100.0,77.2679,77.2758,77.0486,77.1583,49100.0
2015-03-17 09:35:00,98.56,98.86,98.51,98.74,15900.0,77.2053,77.4403,77.1661,77.3463,15900.0
2015-03-17 09:40:00,98.74,98.78,98.59,98.59,11000.0,77.3463,77.3776,77.2288,77.2288,11000.0
2015-03-17 09:45:00,98.57,98.63,98.4,98.4,31800.0,77.2131,77.2601,77.0799,77.0799,31800.0
2015-03-17 09:50:00,98.4,98.54,98.4,98.46,14600.0,77.0799,77.1896,77.0799,77.1269,14600.0
2015-03-17 09:55:00,98.48,98.59,98.47,98.59,9400.0,77.1426,77.2288,77.1348,77.2288,9400.0
2015-03-17 10:00:00,98.59,98.63,98.56,98.63,8800.0,77.2288,77.2601,77.2053,77.2601,8800.0
2015-03-17 10:05:00,98.61,98.68,98.57,98.67,10700.0,77.2444,77.2993,77.2131,77.2914,10700.0
2015-03-17 10:10:00,98.65,98.75,98.6,98.6,10400.0,77.2758,77.3541,77.2366,77.2366,10400.0
2015-03-17 10:15:00,98.6,98.69,98.58,98.69,8500.0,77.2366,77.3071,77.2209,77.3071,8500.0
2015-03-17 10:20:00,98.71,98.78,98.69,98.78,6400.0,77.3228,77.3776,77.3071,77.3776,6400.0
2015-03-17 10:25:00,98.77,98.81,98.74,98.81,4800.0,77.3698,77.4011,77.3463,77.4011,4800.0
2015-03-17 10:30:00,98.82,98.89,98.72,98.72,4400.0,77.4089,77.4638,77.3306,77.3306,4400.0
2015-03-17 10:35:00,98.68,98.69,98.57,98.65,5400.0,77.2993,77.3071,77.2131,77.2758,5400.0
2015-03-17 10:40:00,98.65,98.65,98.59,98.62,4200.0,77.2758,77.2758,77.2288,77.2523,4200.0
2015-03-17 10:45:00,98.62,98.68,98.58,98.66,4100.0,77.2523,77.2993,77.2209,77.2836,4100.0
2015-03-17 10:50:00,98.64,98.71,98.59,98.66,10100.0,77.2679,77.3228,77.2288,77.2836,10100.0
2015-03-17 10:55:00,98.67,98.74,98.67,98.71,11900.0,77.2914,77.3463,77.2914,77.3228,11900.0
2015-03-17 11:00:00,98.7,98.7,98.58,98.6,12600.0,77.3149,77.3149,77.2209,77.2366,12600.0
2015-03-17 11:05:00,98.61,98.66,98.57,98.64,18500.0,77.2444,77.2836,77.2131,77.2679,18500.0
2015-03-17 11:10:00,98.66,98.72,98.6,98.72,8500.0,77.2836,77.3306,77.2366,77.3306,8500.0
2015-03-17 11:15:00,98.71,98.71,98.48,98.5,11600.0,77.3228,77.3228,77.1426,77.1583,11600.0
2015-03-17 11:20:00,98.48,98.51,98.47,98.49,5400.0,77.1426,77.1661,77.1348,77.1504,5400.0
2015-03-17 11:25:00,98.48,98.58,98.48,98.57,8400.0,77.1426,77.2209,77.1426,77.2131,8400.0
2015-03-17 11:30:00,98.57,98.62,98.55,98.58,7300.0,77.2131,77.2523,77.1974,77.2209,7300.0
2015-03-17 11:35:00,98.58,98.59,98.57,98.57,16300.0,77.2209,77.2288,77.2131,77.2131,16300.0
2015-03-17 11:40:00,98.57,98.57,98.49,98.55,11100.0,77.2131,77.2131,77.1504,77.1974,11100.0
2015-03-17 11:45:00,98.54,98.6,98.52,98.55,7100.0,77.1896,77.2366,77.1739,77.1974,7100.0
2015-03-17 11:50:00,98.56,98.56,98.51,98.53,5000.0,77.2053,77.2053,77.1661,77.1818,5000.0
2015-03-17 11:55:00,98.53,98.59,98.52,98.59,3000.0,77.1818,77.2288,77.1739,77.2288,3000.0
2015-03-17 12:00:00,98.59,98.59,98.55,98.56,6400.0,77.2288,77.2288,77.1974,77.2053,6400.0
2015-03-17 12:05:00,98.56,98.6,98.55,98.6,4800.0,77.2053,77.2366,77.1974,77.2366,4800.0
2015-03-17 12:10:00,98.61,98.68,98.6,98.67,24300.0,77.2444,77.2993,77.2366,77.2914,24300.0
2015-03-17 12:15:00,98.67,98.7,98.63,98.66,15100.0,77.2914,77.3149,77.2601,77.2836,15100.0
2015-03-17 12:20:00,98.66,98.74,98.66,98.67,15600.0,77.2836,77.3463,77.2836,77.2914,15600.0
2015-03-17 12:25:00,98.67,98.79,98.63,98.69,51400.0,77.2914,77.3854,77.2601,77.3071,51400.0
2015-03-17 12:30:00,98.71,98.71,98.56,98.58,16500.0,77.3228,77.3228,77.2053,77.2209,16500.0
2015-03-17 12:35:00,98.57,98.62,98.57,98.61,13600.0,77.2131,77.2523,77.2131,77.2444,13600.0
2015-03-17 12:40:00,98.62,98.63,98.6,98.62,12000.0,77.2523,77.2601,77.2366,77.2523,12000.0
2015-03-17 12:45:00,98.62,98.63,98.6,98.61,5600.0,77.2523,77.2601,77.2366,77.2444,5600.0
2015-03-17 12:50:00,98.61,98.66,98.61,98.64,2400.0,77.2444,77.2836,77.2444,77.2679,2400.0
2015-03-17 12:55:00,98.65,98.69,98.62,98.69,5600.0,77.2758,77.3071,77.2523,77.3071,5600.0
2015-03-17 13:00:00,98.69,98.75,98.66,98.72,7300.0,77.3071,77.3541,77.2836,77.3306,7300.0
2015-03-17 13:05:00,98.72,98.79,98.71,98.79,8800.0,77.3306,77.3854,77.3228,77.3854,8800.0
2015-03-17 13:10:00,98.78,98.79,98.75,98.75,7300.0,77.3776,77.3854,77.3541,77.3541,7300.0
2015-03-17 13:15:00,98.75,98.79,98.71,98.73,9900.0,77.3541,77.3854,77.3228,77.3384,9900.0
2015-03-17 13:20:00,98.73,98.74,98.69,98.7,8000.0,77.3384,77.3463,77.3071,77.3149,8000.0
2015-03-17 13:25:00,98.7,98.72,98.68,98.72,4800.0,77.3149,77.3306,77.2993,77.3306,4800.0
2015-03-17 13:30:00,98.72,98.73,98.68,98.68,5200.0,77.3306,77.3384,77.2993,77.2993,5200.0
2015-03-17 13:35:00,98.68,98.7,98.64,98.64,7300.0,77.2993,77.3149,77.2679,77.2679,7300.0
2015-03-17 13:40:00,98.61,98.63,98.6,98.62,3900.0,77.2444,77.2601,77.2366,77.2523,3900.0
2015-03-17 13:45:00,98.61,98.62,98.59,98.59,7600.0,77.2444,77.2523,77.2288,77.2288,7600.0
2015-03-17 13:50:00,98.59,98.62,98.56,98.62,6900.0,77.2288,77.2523,77.2053,77.2523,6900.0
2015-03-17 13:55:00,98.58,98.74,98.57,98.72,8300.0,77.2209,77.3463,77.2131,77.3306,8300.0
2015-03-17 14:00:00,98.7,98.76,98.7,98.73,3400.0,77.3149,77.3619,77.3149,77.3384,3400.0
2015-03-17 14:05:00,98.71,98.77,98.7,98.75,5900.0,77.3228,77.3698,77.3149,77.3541,5900.0
2015-03-17 14:10:00,98.76,98.76,98.74,98.75,5900.0,77.3619,77.3619,77.3463,77.3541,5900.0
2015-03-17 14:15:00,98.74,98.74,98.63,98.67,10400.0,77.3463,77.3463,77.2601,77.2914,10400.0
2015-03-17 14:20:00,98.68,98.69,98.65,98.65,7000.0,77.2993,77.3071,77.2758,77.2758,7000.0
2015-03-17 14:25:00,98.64,98.68,98.61,98.62,10700.0,77.2679,77.2993,77.2444,77.2523,10700.0
2015-03-17 14:30:00,98.62,98.64,98.58,98.63,9500.0,77.2523,77.2679,77.2209,77.2601,9500.0
2015-03-17 14:35:00,98.62,98.65,98.58,98.62,4700.0,77.2523,77.2758,77.2209,77.2523,4700.0
2015-03-17 14:40:00,98.63,98.64,98.61,98.63,7400.0,77.2601,77.2679,77.2444,77.2601,7400.0
2015-03-17 14:45:00,98.64,98.65,98.61,98.65,7800.0,77.2679,77.2758,77.2444,77.2758,7800.0
2015-03-17 14:50:00,98.65,98.72,98.61,98.71,10100.0,77.2758,77.3306,77.2444,77.3228,10100.0
2015-03-17 14:55:00,98.71,98.85,98.71,98.85,13100.0,77.3228,77.4324,77.3228,77.4324,13100.0
2015-03-17 15:00:00,98.85,98.92,98.84,98.91,10400.0,77.4324,77.4873,77.4246,77.4794,10400.0
2015-03-17 15:05:00,98.92,98.93,98.87,98.91,14000.0,77.4873,77.4951,77.4481,77.4794,14000.0
2015-03-17 15:10:00,98.9,98.95,98.88,98.93,13100.0,77.4716,77.5108,77.4559,77.4951,13100.0
2015-03-17 15:15:00,98.92,98.94,98.87,98.93,13900.0,77.4873,77.5029,77.4481,77.4951,13900.0
2015-03-17 15:20:00,98.93,98.96,98.88,98.93,12700.0,77.4951,77.5186,77.4559,77.4951,12700.0
2015-03-17 15:25:00,98.94,98.94,98.91,98.92,15300.0,77.5029,77.5029,77.4794,77.4873,15300.0
2015-03-17 15:30:00,98.92,99.0,98.91,99.0,24100.0,77.4873,77.5499,77.4794,77.5499,24100.0
2015-03-17 15:35:00,98.99,98.99,98.85,98.88,22400.0,77.5421,77.5421,77.4324,77.4559,22400.0
2015-03-17 15:40:00,98.88,98.88,98.76,98.86,34500.0,77.4559,77.4559,77.3619,77.4403,34500.0
2015-03-17 15:45:00,98.84,98.92,98.83,98.9,22500.0,77.4246,77.4873,77.4168,77.4716,22500.0
2015-03-17 15:50:00,98.9,98.9,98.78,98.8,56700.0,77.4716,77.4716,77.3776,77.3933,56700.0
2015-03-17 15:55:00,98.79,98.81,98.67,98.77,105700.0,77.3854,77.4011,77.2914,77.3698,105700.0
2015-03-18 09:30:00,98.36,98.43,98.13,98.32,29500.0,77.0486,77.1034,76.8684,77.0173,29500.0
2015-03-18 09:35:00,98.36,98.39,98.21,98.39,24300.0,77.0486,77.0721,76.9311,77.0721,24300.0
2015-03-18 09:40:00,98.39,98.45,98.32,98.39,15700.0,77.0721,77.1191,77.0173,77.0721,15700.0
2015-03-18 09:45:00,98.38,98.48,98.38,98.42,9500.0,77.0643,77.1426,77.0643,77.0956,9500.0
2015-03-18 09:50:00,98.42,98.46,98.39,98.42,6400.0,77.0956,77.1269,77.0721,77.0956,6400.0
2015-03-18 09:55:00,98.41,98.41,98.24,98.26,15800.0,77.0878,77.0878,76.9546,76.9703,15800.0
2015-03-18 10:00:00,98.26,98.44,98.24,98.44,7800.0,76.9703,77.1113,76.9546,77.1113,7800.0
2015-03-18 10:05:00,98.43,98.56,98.42,98.56,7700.0,77.1034,77.2053,77.0956,77.2053,7700.0
2015-03-18 10:10:00,98.55,98.63,98.47,98.49,15200.0,77.1974,77.2601,77.1348,77.1504,15200.0
2015-03-18 10:15:00,98.49,98.52,98.47,98.49,20900.0,77.1504,77.1739,77.1348,77.1504,20900.0
2015-03-18 10:20:00,98.49,98.49,98.46,98.47,8400.0,77.1504,77.1504,77.1269,77.1348,8400.0
2015-03-18 10:25:00,98.47,98.52,98.47,98.48,10400.0,77.1348,77.1739,77.1348,77.1426,10400.0
2015-03-18 10:30:00,98.48,98.51,98.37,98.38,10200.0,77.1426,77.1661,77.0564,77.0643,10200.0
2015-03-18 10:35:00,98.4,98.48,98.4,98.47,10600.0,77.0799,77.1426,77.0799,77.1348,10600.0
2015-03-18 10:40:00,98.45,98.5,98.45,98.5,13200.0,77.1191,77.1583,77.1191,77.1583,13200.0
2015-03-18 10:45:00,98.51,98.51,98.46,98.5,18200.0,77.1661,77.1661,77.1269,77.1583,18200.0
2015-03-18 10:50:00,98.49,98.52,98.45,98.46,14500.0,77.1504,77.1739,77.1191,77.1269,14500.0
2015-03-18 10:55:00,98.45,98.49,98.43,98.49,15100.0,77.1191,77.1504,77.1034,77.1504,15100.0
2015-03-18 11:00:00,98.49,98.54,98.47,98.47,14600.0,77.1504,77.1896,77.1348,77.1348,14600.0
2015-03-18 11:05:00,98.47,98.47,98.42,98.43,11200.0,77.1348,77.1348,77.0956,77.1034,11200.0
2015-03-18 11:10:00,98.42,98.43,98.32,98.32,10000.0,77.0956,77.1034,77.0173,77.0173,10000.0
2015-03-18 11:15:00,98.31,98.31,98.24,98.24,12000.0,77.0094,77.0094,76.9546,76.9546,12000.0
2015-03-18 11:20:00,98.24,98.24,98.18,98.2,16600.0,76.9546,76.9546,76.9076,76.9233,16600.0
2015-03-18 11:25:00,98.19,98.21,98.12,98.13,13600.0,76.9154,76.9311,76.8606,76.8684,13600.0
2015-03-18 11:30:00,98.14,98.17,98.1,98.11,12400.0,76.8763,76.8998,76.8449,76.8528,12400.0
2015-03-18 11:35:00,98.1,98.12,98.03,98.05,14600.0,76.8449,76.8606,76.7901,76.8058,14600.0
2015-03-18 11:40:00,98.05,98.12,98.04,98.1,13600.0,76.8058,76.8606,76.7979,76.8449,13600.0
2015-03-18 11:45:00,98.11,98.12,98.07,98.1,11200.0,76.8528,76.8606,76.8214,76.8449,11200.0
2015-03-18 11:50:00,98.09,98.12,98.08,98.11,15600.0,76.8371,76.8606,76.8293,76.8528,15600.0
2015-03-18 11:55:00,98.11,98.14,98.1,98.12,14100.0,76.8528,76.8763,76.8449,76.8606,14100.0
2015-03-18 12:00:00,98.12,98.12,98.02,98.04,19600.0,76.8606,76.8606,76.7823,76.7979,19600.0
2015-03-18 12:05:00,98.04,98.07,98.03,98.05,14600.0,76.7979,76.8214,76.7901,76.8058,14600.0
2015-03-18 12:10:00,98.06,98.06,97.91,97.92,18200.0,76.8136,76.8136,76.6961,76.7039,18200.0
2015-03-18 12:15:00,97.92,97.93,97.8,97.82,20700.0,76.7039,76.7118,76.6099,76.6256,20700.0
2015-03-18 12:20:00,97.83,97.83,97.74,97.81,19200.0,76.6334,76.6334,76.5629,76.6178,19200.0
2015-03-18 12:25:00,97.79,97.82,97.76,97.78,20100.0,76.6021,76.6256,76.5786,76.5943,20100.0
2015-03-18 12:30:00,97.79,97.82,97.71,97.81,70500.0,76.6021,76.6256,76.5394,76.6178,70500.0
2015-03-18 12:35:00,97.81,97.87,97.7,97.85,56000.0,76.6178,76.6648,76.5316,76.6491,56000.0
2015-03-18 12:40:00,97.85,97.86,97.75,97.75,11600.0,76.6491,76.6569,76.5708,76.5708,11600.0
2015-03-18 12:45:00,97.75,97.78,97.66,97.69,17300.0,76.5708,76.5943,76.5003,76.5238,17300.0
2015-03-18 12:50:00,97.68,97.74,97.64,97.74,9500.0,76.5159,76.5629,76.4846,76.5629,9500.0
2015-03-18 12:55:00,97.74,97.75,97.67,97.71,19100.0,76.5629,76.5708,76.5081,76.5394,19100.0
2015-03-18 13:00:00,97.7,97.74,97.64,97.68,28200.0,76.5316,76.5629,76.4846,76.5159,28200.0
2015-03-18 13:05:00,97.67,97.69,97.61,97.66,12000.0,76.5081,76.5238,76.4611,76.5003,12000.0
2015-03-18 13:10:00,97.65,97.67,97.61,97.63,7600.0,76.4924,76.5081,76.4611,76.4768,7600.0
2015-03-18 13:15:00,97.63,97.67,97.56,97.67,17300.0,76.4768,76.5081,76.4219,76.5081,17300.0
2015-03-18 13:20:00,97.66,97.7,97.59,97.62,28600.0,76.5003,76.5316,76.4454,76.4689,28600.0
2015-03-18 13:25:00,97.62,97.7,97.59,97.63,24200.0,76.4689,76.5316,76.4454,76.4768,24200.0
2015-03-18 13:30:00,97.65,97.66,97.54,97.57,12200.0,76.4924,76.5003,76.4063,76.4298,12200.0
2015-03-18 13:35:00,97.58,97.58,97.45,97.46,18600.0,76.4376,76.4376,76.3358,76.3436,18600.0
2015-03-18 13:40:00,97.48,97.52,97.45,97.5,15100.0,76.3593,76.3906,76.3358,76.3749,15100.0
2015-03-18 13:45:00,97.49,97.49,97.34,97.41,21600.0,76.3671,76.3671,76.2496,76.3044,21600.0
2015-03-18 13:50:00,97.41,97.57,97.4,97.53,15100.0,76.3044,76.4298,76.2966,76.3984,15100.0
2015-03-18 13:55:00,97.51,97.81,97.48,97.74,9600.0,76.3828,76.6178,76.3593,76.5629,9600.0
2015-03-18 14:00:00,97.78,98.95,97.78,98.73,53600.0,76.5943,77.5108,76.5943,77.3384,53600.0
2015-03-18 14:05:00,98.67,99.04,98.62,98.83,55400.0,77.2914,77.5813,77.2523,77.4168,55400.0
2015-03-18 14:10:00,98.79,99.12,98.79,99.12,24900.0,77.3854,77.6439,77.3854,77.6439,24900.0
2015-03-18 14:15:00,99.14,99.3,99.07,99.23,24300.0,77.6596,77.7849,77.6048,77.7301,24300.0
2015-03-18 14:20:00,99.25,99.29,99.15,99.22,21000.0,77.7458,77.7771,77.6674,77.7223,21000.0
2015-03-18 14:25:00,99.21,99.26,99.07,99.22,21400.0,77.7144,77.7536,77.6048,77.7223,21400.0
2015-03-18 14:30:00,99.23,99.51,99.2,99.43,29900.0,77.7301,77.9494,77.7066,77.8868,29900.0
2015-03-18 14:35:00,99.43,99.49,99.34,99.45,31700.0,77.8868,77.9338,77.8163,77.9024,31700.0
2015-03-18 14:40:00,99.46,99.69,99.45,99.59,49400.0,77.9103,78.0904,77.9024,78.0121,49400.0
2015-03-18 14:45:00,99.55,99.62,99.41,99.5,20500.0,77.9808,78.0356,77.8711,77.9416,20500.0
2015-03-18 14:50:00,99.51,99.61,99.46,99.6,14300.0,77.9494,78.0278,77.9103,78.0199,14300.0
2015-03-18 14:55:00,99.6,99.68,99.51,99.61,20500.0,78.0199,78.0826,77.9494,78.0278,20500.0
2015-03-18 15:00:00,99.6,99.96,99.54,99.92,28400.0,78.0199,78.3019,77.9729,78.2706,28400.0
2015-03-18 15:05:00,99.92,99.94,99.87,99.9,30800.0,78.2706,78.2863,78.2314,78.2549,30800.0
2015-03-18 15:10:00,99.9,100.0,99.87,99.94,42400.0,78.2549,78.3333,78.2314,78.2863,42400.0
2015-03-18 15:15:00,99.94,100.09,99.88,99.96,189500.0,78.2863,78.4038,78.2393,78.3019,189500.0
2015-03-18 15:20:00,99.95,100.14,99.95,100.09,30600.0,78.2941,78.4429,78.2941,78.4038,30600.0
2015-03-18 15:25:00,100.1,100.1,99.95,99.97,27000.0,78.4116,78.4116,78.2941,78.3098,27000.0
2015-03-18 15:30:00,99.96,100.05,99.91,99.95,36700.0,78.3019,78.3724,78.2628,78.2941,36700.0
2015-03-18 15:35:00,99.94,100.01,99.87,99.97,53000.0,78.2863,78.3411,78.2314,78.3098,53000.0
2015-03-18 15:40:00,99.96,99.96,99.8,99.85,56400.0,78.3019,78.3019,78.1766,78.2158,56400.0
2015-03-18 15:45:00,99.85,99.89,99.76,99.78,56900.0,78.2158,78.2471,78.1453,78.1609,56900.0
2015-03-18 15:50:00,99.77,99.88,99.75,99.79,74200.0,78.1531,78.2393,78.1374,78.1688,74200.0
2015-03-18 15:55:00,99.79,99.86,99.75,99.83,88600.0,78.1688,78.2236,78.1374,78.2001,88600.0
2015-03-19 09:30:00,99.36,99.44,99.26,99.44,34200.0,77.8319,77.8946,77.7536,77.8946,34200.0
2015-03-19 09:35:00,99.46,99.46,99.36,99.45,12000.0,77.9103,77.9103,77.8319,77.9024,12000.0
2015-03-19 09:40:00,99.47,99.48,99.27,99.27,14300.0,77.9181,77.9259,77.7614,77.7614,14300.0
2015-03-19 09:45:00,99.27,99.34,99.23,99.3,10700.0,77.7614,77.8163,77.7301,77.7849,10700.0
2015-03-19 09:50:00,99.25,99.38,99.25,99.35,9300.0,77.7458,77.8476,77.7458,77.8241,9300.0
2015-03-19 09:55:00,99.35,99.58,99.3,99.55,14200.0,77.8241,78.0043,77.7849,77.9808,14200.0
2015-03-19 10:00:00,99.56,99.6,99.4,99.4,15100.0,77.9886,78.0199,77.8633,77.8633,15100.0
2015-03-19 10:05:00,99.4,99.44,99.39,99.41,8300.0,77.8633,77.8946,77.8554,77.8711,8300.0
2015-03-19 10:10:00,99.41,99.46,99.36,99.46,13600.0,77.8711,77.9103,77.8319,77.9103,13600.0
2015-03-19 10:15:00,99.47,99.65,99.46,99.62,11600.0,77.9181,78.0591,77.9103,78.0356,11600.0
2015-03-19 10:20:00,99.6,99.68,99.47,99.48,10700.0,78.0199,78.0826,77.9181,77.9259,10700.0
2015-03-19 10:25:00,99.48,99.52,99.48,99.52,4100.0,77.9259,77.9573,77.9259,77.9573,4100.0
2015-03-19 10:30:00,99.49,99.5,99.47,99.48,9500.0,77.9338,77.9416,77.9181,77.9259,9500.0
2015-03-19 10:35:00,99.48,99.55,99.48,99.54,14200.0,77.9259,77.9808,77.9259,77.9729,14200.0
2015-03-19 10:40:00,99.52,99.61,99.52,99.55,13100.0,77.9573,78.0278,77.9573,77.9808,13100.0
2015-03-19 10:45:00,99.52,99.53,99.37,99.37,10200.0,77.9573,77.9651,77.8398,77.8398,10200.0
2015-03-19 10:50:00,99.38,99.47,99.37,99.46,5000.0,77.8476,77.9181,77.8398,77.9103,5000.0
2015-03-19 10:55:00,99.45,99.49,99.43,99.43,12100.0,77.9024,77.9338,77.8868,77.8868,12100.0
2015-03-19 11:00:00,99.43,99.46,99.43,99.44,7800.0,77.8868,77.9103,77.8868,77.8946,7800.0
2015-03-19 11:05:00,99.44,99.49,99.37,99.38,14300.0,77.8946,77.9338,77.8398,77.8476,14300.0
2015-03-19 11:10:00,99.39,99.44,99.32,99.34,6200.0,77.8554,77.8946,77.8006,77.8163,6200.0
2015-03-19 11:15:00,99.34,99.35,99.3,99.3,30600.0,77.8163,77.8241,77.7849,77.7849,30600.0
2015-03-19 11:20:00,99.3,99.34,99.28,99.29,11200.0,77.7849,77.8163,77.7693,77.7771,11200.0
2015-03-19 11:25:00,99.3,99.31,99.15,99.15,30500.0,77.7849,77.7928,77.6674,77.6674,30500.0
2015-03-19 11:30:00,99.14,99.14,99.0,99.03,16800.0,77.6596,77.6596,77.5499,77.5734,16800.0
2015-03-19 11:35:00,99.05,99.1,99.03,99.04,7400.0,77.5891,77.6283,77.5734,77.5813,7400.0
2015-03-19 11:40:00,99.04,99.05,98.89,98.95,21600.0,77.5813,77.5891,77.4638,77.5108,21600.0
2015-03-19 11:45:00,98.94,98.98,98.92,98.96,5500.0,77.5029,77.5343,77.4873,77.5186,5500.0
2015-03-19 11:50:00,98.95,99.02,98.94,99.01,9000.0,77.5108,77.5656,77.5029,77.5578,9000.0
2015-03-19 11:55:00,99.02,99.04,99.01,99.03,8200.0,77.5656,77.5813,77.5578,77.5734,8200.0
2015-03-19 12:00:00,99.03,99.06,99.01,99.04,7800.0,77.5734,77.5969,77.5578,77.5813,7800.0
2015-03-19 12:05:00,99.07,99.13,99.04,99.11,11100.0,77.6048,77.6518,77.5813,77.6361,11100.0
2015-03-19 12:10:00,99.11,99.11,99.06,99.07,12200.0,77.6361,77.6361,77.5969,77.6048,12200.0
2015-03-19 12:15:00,99.08,99.08,99.01,99.05,23900.0,77.6126,77.6126,77.5578,77.5891,23900.0
2015-03-19 12:20:00,99.06,99.06,98.92,98.92,12800.0,77.5969,77.5969,77.4873,77.4873,12800.0
2015-03-19 12:25:00,98.93,98.96,98.88,98.9,15200.0,77.4951,77.5186,77.4559,77.4716,15200.0
2015-03-19 12:30:00,98.88,98.88,98.82,98.85,13600.0,77.4559,77.4559,77.4089,77.4324,13600.0
2015-03-19 12:35:00,98.84,98.84,98.77,98.79,9100.0,77.4246,77.4246,77.3698,77.3854,9100.0
2015-03-19 12:40:00,98.8,98.89,98.77,98.88,7700.0,77.3933,77.4638,77.3698,77.4559,7700.0
2015-03-19 12:45:00,98.89,98.95,98.86,98.95,9100.0,77.4638,77.5108,77.4403,77.5108,9100.0
2015-03-19 12:50:00,98.94,98.94,98.87,98.9,7800.0,77.5029,77.5029,77.4481,77.4716,7800.0
2015-03-19 12:55:00,98.89,98.94,98.88,98.92,5000.0,77.4638,77.5029,77.4559,77.4873,5000.0
2015-03-19 13:00:00,98.91,98.99,98.87,98.99,13500.0,77.4794,77.5421,77.4481,77.5421,13500.0
2015-03-19 13:05:00,99.0,99.02,98.98,98.99,12400.0,77.5499,77.5656,77.5343,77.5421,12400.0
2015-03-19 13:10:00,98.99,99.07,98.98,99.06,13400.0,77.5421,77.6048,77.5343,77.5969,13400.0
2015-03-19 13:15:00,99.06,99.21,99.06,99.21,24900.0,77.5969,77.7144,77.5969,77.7144,24900.0
2015-03-19 13:20:00,99.22,99.3,99.22,99.28,12400.0,77.7223,77.7849,77.7223,77.7693,12400.0
2015-03-19 13:25:00,99.28,99.34,99.28,99.32,12000.0,77.7693,77.8163,77.7693,77.8006,12000.0
2015-03-19 13:30:00,99.3,99.33,99.3,99.33,6200.0,77.7849,77.8084,77.7849,77.8084,6200.0
2015-03-19 13:35:00,99.33,99.33,99.26,99.26,9000.0,77.8084,77.8084,77.7536,77.7536,9000.0
2015-03-19 13:40:00,99.25,99.25,99.21,99.21,10400.0,77.7458,77.7458,77.7144,77.7144,10400.0
2015-03-19 13:45:00,99.22,99.25,99.22,99.24,6000.0,77.7223,77.7458,77.7223,77.7379,6000.0
2015-03-19 13:50:00,99.24,99.28,99.24,99.25,33300.0,77.7379,77.7693,77.7379,77.7458,33300.0
2015-03-19 13:55:00,99.25,99.26,99.21,99.21,21000.0,77.7458,77.7536,77.7144,77.7144,21000.0
2015-03-19 14:00:00,99.21,99.24,99.19,99.2,5800.0,77.7144,77.7379,77.6988,77.7066,5800.0
2015-03-19 14:05:00,99.2,99.32,99.19,99.32,9100.0,77.7066,77.8006,77.6988,77.8006,9100.0
2015-03-19 14:10:00,99.35,99.45,99.35,99.4,13900.0,77.8241,77.9024,77.8241,77.8633,13900.0
2015-03-19 14:15:00,99.41,99.44,99.36,99.38,12800.0,77.8711,77.8946,77.8319,77.8476,12800.0
2015-03-19 14:20:00,99.38,99.38,99.29,99.29,8400.0,77.8476,77.8476,77.7771,77.7771,8400.0
2015-03-19 14:25:00,99.29,99.4,99.29,99.39,10800.0,77.7771,77.8633,77.7771,77.8554,10800.0
2015-03-19 14:30:00,99.38,99.41,99.3,99.31,18200.0,77.8476,77.8711,77.7849,77.7928,18200.0
2015-03-19 14:35:00,99.31,99.31,99.25,99.3,10900.0,77.7928,77.7928,77.7458,77.7849,10900.0
2015-03-19 14:40:00,99.3,99.4,99.3,99.38,8500.0,77.7849,77.8633,77.7849,77.8476,8500.0
2015-03-19 14:45:00,99.38,99.47,99.37,99.44,20900.0,77.8476,77.9181,77.8398,77.8946,20900.0
2015-03-19 14:50:00,99.45,99.5,99.44,99.44,14600.0,77.9024,77.9416,77.8946,77.8946,14600.0
2015-03-19 14:55:00,99.44,99.45,99.41,99.41,14500.0,77.8946,77.9024,77.8711,77.8711,14500.0
2015-03-19 15:00:00,99.43,99.55,99.41,99.54,18300.0,77.8868,77.9808,77.8711,77.9729,18300.0
2015-03-19 15:05:00,99.53,99.57,99.46,99.47,18700.0,77.9651,77.9964,77.9103,77.9181,18700.0
2015-03-19 15:10:00,99.47,99.49,99.41,99.45,16100.0,77.9181,77.9338,77.8711,77.9024,16100.0
2015-03-19 15:15:00,99.45,99.46,99.4,99.42,16100.0,77.9024,77.9103,77.8633,77.8789,16100.0
2015-03-19 15:20:00,99.41,99.43,99.28,99.31,17500.0,77.8711,77.8868,77.7693,77.7928,17500.0
2015-03-19 15:25:00,99.32,99.42,99.32,99.41,17900.0,77.8006,77.8789,77.8006,77.8711,17900.0
2015-03-19 15:30:00,99.4,99.48,99.35,99.47,19400.0,77.8633,77.9259,77.8241,77.9181,19400.0
2015-03-19 15:35:00,99.46,99.49,99.43,99.45,21100.0,77.9103,77.9338,77.8868,77.9024,21100.0
2015-03-19 15:40:00,99.45,99.46,99.24,99.25,27300.0,77.9024,77.9103,77.7379,77.7458,27300.0
2015-03-19 15:45:00,99.27,99.4,99.27,99.38,29400.0,77.7614,77.8633,77.7614,77.8476,29400.0
2015-03-19 15:50:00,99.37,99.41,99.31,99.41,29100.0,77.8398,77.8711,77.7928,77.8711,29100.0
2015-03-19 15:55:00,99.42,99.47,99.38,99.39,75000.0,77.8789,77.9181,77.8476,77.8554,75000.0
2015-03-20 09:30:00,99.69,99.74,99.36,99.61,23000.0,78.0904,78.1296,77.8319,78.0278,23000.0
2015-03-20 09:35:00,99.65,99.73,99.21,99.29,380600.0,78.0591,78.1218,77.7144,77.7771,380600.0
2015-03-20 09:40:00,99.28,99.32,98.66,98.75,44400.0,77.7693,77.8006,77.2836,77.3541,44400.0
2015-03-20 09:45:00,98.73,98.84,98.52,98.52,48000.0,77.3384,77.4246,77.1739,77.1739,48000.0
2015-03-20 09:50:00,98.53,99.0,98.52,98.97,37200.0,77.1818,77.5499,77.1739,77.5264,37200.0
2015-03-20 09:55:00,98.94,98.96,98.5,98.5,32200.0,77.5029,77.5186,77.1583,77.1583,32200.0
2015-03-20 10:00:00,98.47,98.58,98.45,98.5,31500.0,77.1348,77.2209,77.1191,77.1583,31500.0
2015-03-20 10:05:00,98.51,98.52,98.39,98.5,43200.0,77.1661,77.1739,77.0721,77.1583,43200.0
2015-03-20 10:10:00,98.5,98.77,98.49,98.75,18600.0,77.1583,77.3698,77.1504,77.3541,18600.0
2015-03-20 10:15:00,98.74,98.78,98.63,98.63,20400.0,77.3463,77.3776,77.2601,77.2601,20400.0
2015-03-20 10:20:00,98.64,98.65,98.53,98.6,27400.0,77.2679,77.2758,77.1818,77.2366,27400.0
2015-03-20 10:25:00,98.61,98.63,98.47,98.47,36200.0,77.2444,77.2601,77.1348,77.1348,36200.0
2015-03-20 10:30:00,98.48,98.5,98.38,98.45,89500.0,77.1426,77.1583,77.0643,77.1191,89500.0
2015-03-20 10:35:00,98.46,98.62,98.45,98.57,48400.0,77.1269,77.2523,77.1191,77.2131,48400.0
2015-03-20 10:40:00,98.58,98.74,98.57,98.74,31300.0,77.2209,77.3463,77.2131,77.3463,31300.0
2015-03-20 10:45:00,98.75,98.8,98.71,98.78,50900.0,77.3541,77.3933,77.3228,77.3776,50900.0
2015-03-20 10:50:00,98.78,98.87,98.78,98.81,33300.0,77.3776,77.4481,77.3776,77.4011,33300.0
2015-03-20 10:55:00,98.81,98.88,98.8,98.83,19600.0,77.4011,77.4559,77.3933,77.4168,19600.0
2015-03-20 11:00:00,98.83,98.9,98.81,98.89,23300.0,77.4168,77.4716,77.4011,77.4638,23300.0
2015-03-20 11:05:00,98.88,98.89,98.71,98.75,32900.0,77.4559,77.4638,77.3228,77.3541,32900.0
2015-03-20 11:10:00,98.75,98.75,98.69,98.69,15200.0,77.3541,77.3541,77.3071,77.3071,15200.0
2015-03-20 11:15:00,98.71,98.72,98.68,98.69,14000.0,77.3228,77.3306,77.2993,77.3071,14000.0
2015-03-20 11:20:00,98.69,98.89,98.68,98.89,29200.0,77.3071,77.4638,77.2993,77.4638,29200.0
2015-03-20 11:25:00,98.89,98.94,98.89,98.89,17000.0,77.4638,77.5029,77.4638,77.4638,17000.0
2015-03-20 11:30:00,98.9,99.0,98.89,98.99,32600.0,77.4716,77.5499,77.4638,77.5421,32600.0
2015-03-20 11:35:00,99.0,99.0,98.97,99.0,30300.0,77.5499,77.5499,77.5264,77.5499,30300.0
2015-03-20 11:40:00,99.0,99.01,98.89,98.89,20600.0,77.5499,77.5578,77.4638,77.4638,20600.0
2015-03-20 11:45:00,98.9,98.91,98.86,98.86,15600.0,77.4716,77.4794,77.4403,77.4403,15600.0
2015-03-20 11:50:00,98.87,98.9,98.86,98.89,22500.0,77.4481,77.4716,77.4403,77.4638,22500.0
2015-03-20 11:55:00,98.89,98.92,98.87,98.91,15600.0,77.4638,77.4873,77.4481,77.4794,15600.0
2015-03-20 12:00:00,98.9,98.94,98.89,98.93,14400.0,77.4716,77.5029,77.4638,77.4951,14400.0
2015-03-20 12:05:00,98.94,99.01,98.92,98.96,38600.0,77.5029,77.5578,77.4873,77.5186,38600.0
2015-03-20 12:10:00,98.97,98.99,98.95,98.97,16300.0,77.5264,77.5421,77.5108,77.5264,16300.0
2015-03-20 12:15:00,98.97,98.99,98.94,98.98,22000.0,77.5264,77.5421,77.5029,77.5343,22000.0
2015-03-20 12:20:00,98.98,98.98,98.88,98.92,17700.0,77.5343,77.5343,77.4559,77.4873,17700.0
2015-03-20 12:25:00,98.92,98.93,98.8,98.82,21200.0,77.4873,77.4951,77.3933,77.4089,21200.0
2015-03-20 12:30:00,98.83,98.89,98.82,98.85,13500.0,77.4168,77.4638,77.4089,77.4324,13500.0
2015-03-20 12:35:00,98.86,98.89,98.85,98.89,16100.0,77.4403,77.4638,77.4324,77.4638,16100.0
2015-03-20 12:40:00,98.89,98.91,98.86,98.91,17300.0,77.4638,77.4794,77.4403,77.4794,17300.0
2015-03-20 12:45:00,98.91,98.95,98.91,98.94,6400.0,77.4794,77.5108,77.4794,77.5029,6400.0
2015-03-20 12:50:00,98.94,99.0,98.94,98.99,25600.0,77.5029,77.5499,77.5029,77.5421,25600.0
2015-03-20 12:55:00,98.99,99.02,98.98,99.01,32200.0,77.5421,77.5656,77.5343,77.5578,32200.0
2015-03-20 13:00:00,99.01,99.05,98.99,99.03,18400.0,77.5578,77.5891,77.5421,77.5734,18400.0
2015-03-20 13:05:00,99.04,99.05,99.03,99.05,15200.0,77.5813,77.5891,77.5734,77.5891,15200.0
2015-03-20 13:10:00,99.05,99.06,99.03,99.04,26100.0,77.5891,77.5969,77.5734,77.5813,26100.0
2015-03-20 13:15:00,99.04,99.16,99.03,99.15,21000.0,77.5813,77.6753,77.5734,77.6674,21000.0
2015-03-20 13:20:00,99.14,99.16,99.07,99.09,22100.0,77.6596,77.6753,77.6048,77.6204,22100.0
2015-03-20 13:25:00,99.1,99.11,99.07,99.07,7000.0,77.6283,77.6361,77.6048,77.6048,7000.0
2015-03-20 13:30:00,99.07,99.11,99.07,99.1,9600.0,77.6048,77.6361,77.6048,77.6283,9600.0
2015-03-20 13:35:00,99.11,99.13,99.09,99.11,18900.0,77.6361,77.6518,77.6204,77.6361,18900.0
2015-03-20 13:40:00,99.11,99.14,99.1,99.14,11900.0,77.6361,77.6596,77.6283,77.6596,11900.0
2015-03-20 13:45:00,99.12,99.15,99.12,99.12,11600.0,77.6439,77.6674,77.6439,77.6439,11600.0
2015-03-20 13:50:00,99.12,99.13,99.06,99.06,14300.0,77.6439,77.6518,77.5969,77.5969,14300.0
2015-03-20 13:55:00,99.06,99.1,99.04,99.08,17000.0,77.5969,77.6283,77.5813,77.6126,17000.0
2015-03-20 14:00:00,99.09,99.1,99.07,99.08,15900.0,77.6204,77.6283,77.6048,77.6126,15900.0
2015-03-20 14:05:00,99.08,99.09,99.04,99.06,20400.0,77.6126,77.6204,77.5813,77.5969,20400.0
2015-03-20 14:10:00,99.06,99.06,98.97,98.99,18200.0,77.5969,77.5969,77.5264,77.5421,18200.0
2015-03-20 14:15:00,98.98,99.0,98.97,99.0,10500.0,77.5343,77.5499,77.5264,77.5499,10500.0
2015-03-20 14:20:00,98.99,99.0,98.95,98.95,13600.0,77.5421,77.5499,77.5108,77.5108,13600.0
2015-03-20 14:25:00,98.96,98.96,98.87,98.88,21900.0,77.5186,77.5186,77.4481,77.4559,21900.0
2015-03-20 14:30:00,98.87,98.89,98.84,98.87,17900.0,77.4481,77.4638,77.4246,77.4481,17900.0
2015-03-20 14:35:00,98.88,98.94,98.87,98.94,16000.0,77.4559,77.5029,77.4481,77.5029,16000.0
2015-03-20 14:40:00,98.93,98.93,98.78,98.78,26300.0,77.4951,77.4951,77.3776,77.3776,26300.0
2015-03-20 14:45:00,98.78,98.78,98.7,98.7,21000.0,77.3776,77.3776,77.3149,77.3149,21000.0
2015-03-20 14:50:00,98.7,98.72,98.69,98.7,22200.0,77.3149,77.3306,77.3071,77.3149,22200.0
2015-03-20 14:55:00,98.7,98.8,98.69,98.79,24100.0,77.3149,77.3933,77.3071,77.3854,24100.0
2015-03-20 15:00:00,98.8,98.89,98.79,98.88,25900.0,77.3933,77.4638,77.3854,77.4559,25900.0
2015-03-20 15:05:00,98.87,98.92,98.87,98.91,22300.0,77.4481,77.4873,77.4481,77.4794,22300.0
2015-03-20 15:10:00,98.91,98.93,98.86,98.86,21900.0,77.4794,77.4951,77.4403,77.4403,21900.0
2015-03-20 15:15:00,98.85,98.85,98.65,98.65,27700.0,77.4324,77.4324,77.2758,77.2758,27700.0
2015-03-20 15:20:00,98.65,98.77,98.62,98.76,36100.0,77.2758,77.3698,77.2523,77.3619,36100.0
2015-03-20 15:25:00,98.77,98.79,98.71,98.73,28900.0,77.3698,77.3854,77.3228,77.3384,28900.0
2015-03-20 15:30:00,98.74,98.84,98.73,98.81,46900.0,77.3463,77.4246,77.3384,77.4011,46900.0
2015-03-20 15:35:00,98.82,98.99,98.8,98.98,54800.0,77.4089,77.5421,77.3933,77.5343,54800.0
2015-03-20 15:40:00,98.99,99.09,98.85,98.86,60500.0,77.5421,77.6204,77.4324,77.4403,60500.0
2015-03-20 15:45:00,98.87,98.88,98.75,98.76,92100.0,77.4481,77.4559,77.3541,77.3619,92100.0
2015-03-20 15:50:00,98.75,98.77,98.57,98.61,87100.0,77.3541,77.3698,77.2131,77.2444,87100.0
2015-03-20 15:55:00,98.62,98.81,98.47,98.51,218200.0,77.2523,77.4011,77.1348,77.1661,218200.0
2015-03-23 09:30:00,98.7,98.93,98.57,98.78,40000.0,77.3149,77.4951,77.2131,77.3776,40000.0
2015-03-23 09:35:00,98.78,98.79,98.45,98.59,16400.0,77.3776,77.3854,77.1191,77.2288,16400.0
2015-03-23 09:40:00,98.64,98.76,98.64,98.72,17800.0,77.2679,77.3619,77.2679,77.3306,17800.0
2015-03-23 09:45:00,98.71,98.72,98.45,98.52,17300.0,77.3228,77.3306,77.1191,77.1739,17300.0
2015-03-23 09:50:00,98.5,98.5,98.26,98.26,16900.0,77.1583,77.1583,76.9703,76.9703,16900.0
2015-03-23 09:55:00,98.25,98.26,98.11,98.26,14400.0,76.9624,76.9703,76.8528,76.9703,14400.0
2015-03-23 10:00:00,98.27,98.45,98.27,98.41,15400.0,76.9781,77.1191,76.9781,77.0878,15400.0
2015-03-23 10:05:00,98.43,98.57,98.43,98.57,13300.0,77.1034,77.2131,77.1034,77.2131,13300.0
2015-03-23 10:10:00,98.56,98.7,98.53,98.67,16900.0,77.2053,77.3149,77.1818,77.2914,16900.0
2015-03-23 10:15:00,98.67,98.67,98.4,98.43,13600.0,77.2914,77.2914,77.0799,77.1034,13600.0
2015-03-23 10:20:00,98.42,98.42,98.3,98.36,13000.0,77.0956,77.0956,77.0016,77.0486,13000.0
2015-03-23 10:25:00,98.35,98.36,98.27,98.27,11800.0,77.0408,77.0486,76.9781,76.9781,11800.0
2015-03-23 10:30:00,98.28,98.3,98.23,98.27,10700.0,76.9859,77.0016,76.9468,76.9781,10700.0
2015-03-23 10:35:00,98.27,98.27,98.18,98.18,15400.0,76.9781,76.9781,76.9076,76.9076,15400.0
2015-03-23 10:40:00,98.22,98.25,98.2,98.2,16600.0,76.9389,76.9624,76.9233,76.9233,16600.0
2015-03-23 10:45:00,98.2,98.33,98.2,98.32,11600.0,76.9233,77.0251,76.9233,77.0173,11600.0
2015-03-23 10:50:00,98.32,98.37,98.32,98.34,11000.0,77.0173,77.0564,77.0173,77.0329,11000.0
2015-03-23 10:55:00,98.33,98.4,98.31,98.39,10200.0,77.0251,77.0799,77.0094,77.0721,10200.0
2015-03-23 11:00:00,98.4,98.43,98.39,98.43,19400.0,77.0799,77.1034,77.0721,77.1034,19400.0
2015-03-23 11:05:00,98.43,98.54,98.39,98.51,14500.0,77.1034,77.1896,77.0721,77.1661,14500.0
2015-03-23 11:10:00,98.51,98.58,98.5,98.55,7000.0,77.1661,77.2209,77.1583,77.1974,7000.0
2015-03-23 11:15:00,98.55,98.62,98.55,98.58,18400.0,77.1974,77.2523,77.1974,77.2209,18400.0
2015-03-23 11:20:00,98.6,98.6,98.45,98.47,11800.0,77.2366,77.2366,77.1191,77.1348,11800.0
2015-03-23 11:25:00,98.44,98.46,98.39,98.4,6200.0,77.1113,77.1269,77.0721,77.0799,6200.0
2015-03-23 11:30:00,98.4,98.43,98.32,98.32,12300.0,77.0799,77.1034,77.0173,77.0173,12300.0
2015-03-23 11:35:00,98.31,98.4,98.31,98.37,7200.0,77.0094,77.0799,77.0094,77.0564,7200.0
2015-03-23 11:40:00,98.39,98.43,98.31,98.34,8900.0,77.0721,77.1034,77.0094,77.0329,8900.0
2015-03-23 11:45:00,98.32,98.4,98.31,98.37,7100.0,77.0173,77.0799,77.0094,77.0564,7100.0
2015-03-23 11:50:00,98.38,98.38,98.28,98.37,12400.0,77.0643,77.0643,76.9859,77.0564,12400.0
2015-03-23 11:55:00,98.37,98.42,98.34,98.41,6800.0,77.0564,77.0956,77.0329,77.0878,6800.0
2015-03-23 12:00:00,98.39,98.4,98.35,98.38,6000.0,77.0721,77.0799,77.0408,77.0643,6000.0
2015-03-23 12:05:00,98.39,98.43,98.38,98.43,6200.0,77.0721,77.1034,77.0643,77.1034,6200.0
2015-03-23 12:10:00,98.44,98.44,98.36,98.36,7700.0,77.1113,77.1113,77.0486,77.0486,7700.0
2015-03-23 12:15:00,98.36,98.37,98.33,98.33,10500.0,77.0486,77.0564,77.0251,77.0251,10500.0
2015-03-23 12:20:00,98.33,98.34,98.24,98.28,31700.0,77.0251,77.0329,76.9546,76.9859,31700.0
2015-03-23 12:25:00,98.28,98.29,98.24,98.26,8400.0,76.9859,76.9938,76.9546,76.9703,8400.0
2015-03-23 12:30:00,98.25,98.38,98.25,98.38,7800.0,76.9624,77.0643,76.9624,77.0643,7800.0
2015-03-23 12:35:00,98.4,98.42,98.36,98.37,10000.0,77.0799,77.0956,77.0486,77.0564,10000.0
2015-03-23 12:40:00,98.36,98.38,98.33,98.35,9100.0,77.0486,77.0643,77.0251,77.0408,9100.0
2015-03-23 12:45:00,98.35,98.35,98.31,98.32,10000.0,77.0408,77.0408,77.0094,77.0173,10000.0
2015-03-23 12:50:00,98.33,98.34,98.3,98.3,7000.0,77.0251,77.0329,77.0016,77.0016,7000.0
2015-03-23 12:55:00,98.3,98.3,98.18,98.2,21900.0,77.0016,77.0016,76.9076,76.9233,21900.0
2015-03-23 13:00:00,98.2,98.2,98.14,98.14,22500.0,76.9233,76.9233,76.8763,76.8763,22500.0
2015-03-23 13:05:00,98.15,98.17,98.13,98.17,20200.0,76.8841,76.8998,76.8684,76.8998,20200.0
2015-03-23 13:10:00,98.18,98.24,98.17,98.21,12400.0,76.9076,76.9546,76.8998,76.9311,12400.0
2015-03-23 13:15:00,98.21,98.24,98.2,98.23,8100.0,76.9311,76.9546,76.9233,76.9468,8100.0
2015-03-23 13:20:00,98.23,98.27,98.23,98.25,14800.0,76.9468,76.9781,76.9468,76.9624,14800.0
2015-03-23 13:25:00,98.25,98.26,98.16,98.16,17500.0,76.9624,76.9703,76.8919,76.8919,17500.0
2015-03-23 13:30:00,98.14,98.15,98.11,98.12,11400.0,76.8763,76.8841,76.8528,76.8606,11400.0
2015-03-23 13:35:00,98.12,98.17,98.11,98.16,8000.0,76.8606,76.8998,76.8528,76.8919,8000.0
2015-03-23 13:40:00,98.18,98.18,98.15,98.18,10600.0,76.9076,76.9076,76.8841,76.9076,10600.0
2015-03-23 13:45:00,98.18,98.18,98.13,98.14,12500.0,76.9076,76.9076,76.8684,76.8763,12500.0
2015-03-23 13:50:00,98.13,98.14,98.11,98.14,9500.0,76.8684,76.8763,76.8528,76.8763,9500.0
2015-03-23 13:55:00,98.14,98.15,98.12,98.13,11100.0,76.8763,76.8841,76.8606,76.8684,11100.0
2015-03-23 14:00:00,98.12,98.21,98.11,98.2,11500.0,76.8606,76.9311,76.8528,76.9233,11500.0
2015-03-23 14:05:00,98.2,98.28,98.19,98.28,7500.0,76.9233,76.9859,76.9154,76.9859,7500.0
2015-03-23 14:10:00,98.29,98.36,98.29,98.35,8100.0,76.9938,77.0486,76.9938,77.0408,8100.0
2015-03-23 14:15:00,98.37,98.37,98.23,98.24,16200.0,77.0564,77.0564,76.9468,76.9546,16200.0
2015-03-23 14:20:00,98.24,98.25,98.19,98.2,7800.0,76.9546,76.9624,76.9154,76.9233,7800.0
2015-03-23 14:25:00,98.21,98.23,98.2,98.2,13100.0,76.9311,76.9468,76.9233,76.9233,13100.0
2015-03-23 14:30:00,98.21,98.21,98.18,98.19,11300.0,76.9311,76.9311,76.9076,76.9154,11300.0
2015-03-23 14:35:00,98.18,98.24,98.18,98.22,11600.0,76.9076,76.9546,76.9076,76.9389,11600.0
2015-03-23 14:40:00,98.23,98.29,98.23,98.26,10200.0,76.9468,76.9938,76.9468,76.9703,10200.0
2015-03-23 14:45:00,98.27,98.27,98.17,98.17,12900.0,76.9781,76.9781,76.8998,76.8998,12900.0
2015-03-23 14:50:00,98.16,98.2,98.15,98.19,10300.0,76.8919,76.9233,76.8841,76.9154,10300.0
2015-03-23 14:55:00,98.2,98.25,98.19,98.25,11700.0,76.9233,76.9624,76.9154,76.9624,11700.0
2015-03-23 15:00:00,98.25,98.26,98.21,98.24,11100.0,76.9624,76.9703,76.9311,76.9546,11100.0
2015-03-23 15:05:00,98.24,98.27,98.2,98.25,14500.0,76.9546,76.9781,76.9233,76.9624,14500.0
2015-03-23 15:10:00,98.25,98.25,98.19,98.19,14800.0,76.9624,76.9624,76.9154,76.9154,14800.0
2015-03-23 15:15:00,98.19,98.2,98.16,98.19,18000.0,76.9154,76.9233,76.8919,76.9154,18000.0
2015-03-23 15:20:00,98.18,98.21,98.16,98.21,12800.0,76.9076,76.9311,76.8919,76.9311,12800.0
2015-03-23 15:25:00,98.21,98.22,98.13,98.13,17500.0,76.9311,76.9389,76.8684,76.8684,17500.0
2015-03-23 15:30:00,98.14,98.17,98.1,98.17,23700.0,76.8763,76.8998,76.8449,76.8998,23700.0
2015-03-23 15:35:00,98.18,98.22,98.17,98.22,16400.0,76.9076,76.9389,76.8998,76.9389,16400.0
2015-03-23 15:40:00,98.22,98.24,98.15,98.16,24000.0,76.9389,76.9546,76.8841,76.8919,24000.0
2015-03-23 15:45:00,98.16,98.21,98.13,98.15,32700.0,76.8919,76.9311,76.8684,76.8841,32700.0
2015-03-23 15:50:00,98.14,98.15,98.06,98.07,44900.0,76.8763,76.8841,76.8136,76.8214,44900.0
2015-03-23 15:55:00,98.08,98.1,97.89,97.89,75900.0,76.8293,76.8449,76.6804,76.6804,75900.0
2015-03-24 09:30:00,97.66,97.93,97.52,97.77,30900.0,76.5003,76.7118,76.3906,76.5864,30900.0
2015-03-24 09:35:00,97.77,97.79,97.66,97.71,7400.0,76.5864,76.6021,76.5003,76.5394,7400.0
2015-03-24 09:40:00,97.7,97.74,97.55,97.69,16700.0,76.5316,76.5629,76.4141,76.5238,16700.0
2015-03-24 09:45:00,97.65,97.85,97.6,97.82,11400.0,76.4924,76.6491,76.4533,76.6256,11400.0
2015-03-24 09:50:00,97.84,98.05,97.84,97.97,15800.0,76.6413,76.8058,76.6413,76.7431,15800.0
2015-03-24 09:55:00,97.98,98.0,97.83,97.94,9500.0,76.7509,76.7666,76.6334,76.7196,9500.0
2015-03-24 10:00:00,97.95,98.02,97.89,97.94,12100.0,76.7274,76.7823,76.6804,76.7196,12100.0
2015-03-24 10:05:00,97.96,98.08,97.96,98.05,8500.0,76.7353,76.8293,76.7353,76.8058,8500.0
2015-03-24 10:10:00,98.05,98.06,97.92,97.96,9800.0,76.8058,76.8136,76.7039,76.7353,9800.0
2015-03-24 10:15:00,97.95,98.06,97.94,98.06,13800.0,76.7274,76.8136,76.7196,76.8136,13800.0
2015-03-24 10:20:00,98.05,98.06,97.96,97.98,10100.0,76.8058,76.8136,76.7353,76.7509,10100.0
2015-03-24 10:25:00,97.97,98.08,97.95,98.05,14400.0,76.7431,76.8293,76.7274,76.8058,14400.0
2015-03-24 10:30:00,98.06,98.09,98.05,98.05,10100.0,76.8136,76.8371,76.8058,76.8058,10100.0
2015-03-24 10:35:00,98.04,98.09,98.02,98.08,15000.0,76.7979,76.8371,76.7823,76.8293,15000.0
2015-03-24 10:40:00,98.09,98.16,98.04,98.04,13100.0,76.8371,76.8919,76.7979,76.7979,13100.0
2015-03-24 10:45:00,98.04,98.04,97.89,97.92,13200.0,76.7979,76.7979,76.6804,76.7039,13200.0
2015-03-24 10:50:00,97.91,98.04,97.91,98.01,12900.0,76.6961,76.7979,76.6961,76.7744,12900.0
2015-03-24 10:55:00,98.0,98.03,98.0,98.02,9600.0,76.7666,76.7901,76.7666,76.7823,9600.0
2015-03-24 11:00:00,98.02,98.02,97.94,97.96,19400.0,76.7823,76.7823,76.7196,76.7353,19400.0
2015-03-24 11:05:00,97.95,98.06,97.94,98.02,19700.0,76.7274,76.8136,76.7196,76.7823,19700.0
2015-03-24 11:10:00,98.0,98.09,97.99,98.05,10500.0,76.7666,76.8371,76.7588,76.8058,10500.0
2015-03-24 11:15:00,98.07,98.15,98.05,98.15,10100.0,76.8214,76.8841,76.8058,76.8841,10100.0
2015-03-24 11:20:00,98.13,98.17,98.09,98.09,11200.0,76.8684,76.8998,76.8371,76.8371,11200.0
2015-03-24 11:25:00,98.09,98.13,98.09,98.11,9400.0,76.8371,76.8684,76.8371,76.8528,9400.0
2015-03-24 11:30:00,98.13,98.14,98.06,98.07,18400.0,76.8684,76.8763,76.8136,76.8214,18400.0
2015-03-24 11:35:00,98.06,98.06,97.95,97.95,23700.0,76.8136,76.8136,76.7274,76.7274,23700.0
2015-03-24 11:40:00,97.97,97.99,97.89,97.91,14600.0,76.7431,76.7588,76.6804,76.6961,14600.0
2015-03-24 11:45:00,97.91,97.96,97.9,97.96,17100.0,76.6961,76.7353,76.6883,76.7353,17100.0
2015-03-24 11:50:00,97.96,97.99,97.95,97.99,7300.0,76.7353,76.7588,76.7274,76.7588,7300.0
2015-03-24 11:55:00,97.99,98.0,97.94,97.94,7900.0,76.7588,76.7666,76.7196,76.7196,7900.0
2015-03-24 12:00:00,97.93,97.97,97.92,97.93,18100.0,76.7118,76.7431,76.7039,76.7118,18100.0
2015-03-24 12:05:00,97.93,97.94,97.92,97.93,21900.0,76.7118,76.7196,76.7039,76.7118,21900.0
2015-03-24 12:10:00,97.92,97.94,97.91,97.93,17700.0,76.7039,76.7196,76.6961,76.7118,17700.0
2015-03-24 12:15:00,97.92,97.92,97.87,97.92,15800.0,76.7039,76.7039,76.6648,76.7039,15800.0
2015-03-24 12:20:00,97.91,97.92,97.85,97.85,9600.0,76.6961,76.7039,76.6491,76.6491,9600.0
2015-03-24 12:25:00,97.86,97.9,97.85,97.88,13400.0,76.6569,76.6883,76.6491,76.6726,13400.0
2015-03-24 12:30:00,97.89,97.92,97.84,97.88,13100.0,76.6804,76.7039,76.6413,76.6726,13100.0
2015-03-24 12:35:00,97.9,97.9,97.81,97.87,8600.0,76.6883,76.6883,76.6178,76.6648,8600.0
2015-03-24 12:40:00,97.89,97.94,97.89,97.93,10700.0,76.6804,76.7196,76.6804,76.7118,10700.0
2015-03-24 12:45:00,97.94,97.97,97.92,97.92,10200.0,76.7196,76.7431,76.7039,76.7039,10200.0
2015-03-24 12:50:00,97.92,97.95,97.89,97.93,8100.0,76.7039,76.7274,76.6804,76.7118,8100.0
2015-03-24 12:55:00,97.93,97.99,97.93,97.96,8800.0,76.7118,76.7588,76.7118,76.7353,8800.0
2015-03-24 13:00:00,97.96,98.04,97.95,98.03,19000.0,76.7353,76.7979,76.7274,76.7901,19000.0
2015-03-24 13:05:00,98.03,98.05,98.02,98.04,17600.0,76.7901,76.8058,76.7823,76.7979,17600.0
2015-03-24 13:10:00,98.05,98.05,98.0,98.04,18100.0,76.8058,76.8058,76.7666,76.7979,18100.0
2015-03-24 13:15:00,98.04,98.04,98.01,98.02,13100.0,76.7979,76.7979,76.7744,76.7823,13100.0
2015-03-24 13:20:00,98.02,98.04,98.01,98.03,11300.0,76.7823,76.7979,76.7744,76.7901,11300.0
2015-03-24 13:25:00,98.03,98.03,97.9,97.97,18100.0,76.7901,76.7901,76.6883,76.7431,18100.0
2015-03-24 13:30:00,97.96,97.98,97.92,97.97,9300.0,76.7353,76.7509,76.7039,76.7431,9300.0
2015-03-24 13:35:00,97.95,97.98,97.95,97.97,6000.0,76.7274,76.7509,76.7274,76.7431,6000.0
2015-03-24 13:40:00,97.96,97.97,97.96,97.97,6800.0,76.7353,76.7431,76.7353,76.7431,6800.0
2015-03-24 13:45:00,97.97,97.97,97.87,97.93,12100.0,76.7431,76.7431,76.6648,76.7118,12100.0
2015-03-24 13:50:00,97.93,97.99,97.92,97.96,8800.0,76.7118,76.7588,76.7039,76.7353,8800.0
2015-03-24 13:55:00,97.96,97.96,97.9,97.9,15300.0,76.7353,76.7353,76.6883,76.6883,15300.0
2015-03-24 14:00:00,97.9,97.9,97.85,97.88,7600.0,76.6883,76.6883,76.6491,76.6726,7600.0
2015-03-24 14:05:00,97.86,97.94,97.84,97.94,9300.0,76.6569,76.7196,76.6413,76.7196,9300.0
2015-03-24 14:10:00,97.93,97.95,97.86,97.86,12400.0,76.7118,76.7274,76.6569,76.6569,12400.0
2015-03-24 14:15:00,97.85,97.87,97.8,97.81,5700.0,76.6491,76.6648,76.6099,76.6178,5700.0
2015-03-24 14:20:00,97.79,97.84,97.78,97.84,4900.0,76.6021,76.6413,76.5943,76.6413,4900.0
2015-03-24 14:25:00,97.84,97.87,97.79,97.87,9300.0,76.6413,76.6648,76.6021,76.6648,9300.0
2015-03-24 14:30:00,97.86,97.86,97.74,97.82,10700.0,76.6569,76.6569,76.5629,76.6256,10700.0
2015-03-24 14:35:00,97.81,97.88,97.81,97.85,9300.0,76.6178,76.6726,76.6178,76.6491,9300.0
2015-03-24 14:40:00,97.86,97.88,97.83,97.87,16000.0,76.6569,76.6726,76.6334,76.6648,16000.0
2015-03-24 14:45:00,97.87,97.88,97.83,97.84,13100.0,76.6648,76.6726,76.6334,76.6413,13100.0
2015-03-24 14:50:00,97.83,97.84,97.8,97.82,6700.0,76.6334,76.6413,76.6099,76.6256,6700.0
2015-03-24 14:55:00,97.82,97.88,97.82,97.88,9900.0,76.6256,76.6726,76.6256,76.6726,9900.0
2015-03-24 15:00:00,97.88,97.93,97.85,97.9,14900.0,76.6726,76.7118,76.6491,76.6883,14900.0
2015-03-24 15:05:00,97.9,97.95,97.9,97.95,25700.0,76.6883,76.7274,76.6883,76.7274,25700.0
2015-03-24 15:10:00,97.95,97.96,97.91,97.91,12200.0,76.7274,76.7353,76.6961,76.6961,12200.0
2015-03-24 15:15:00,97.9,97.96,97.9,97.95,10700.0,76.6883,76.7353,76.6883,76.7274,10700.0
2015-03-24 15:20:00,97.95,97.95,97.81,97.84,16600.0,76.7274,76.7274,76.6178,76.6413,16600.0
2015-03-24 15:25:00,97.85,97.9,97.8,97.8,12200.0,76.6491,76.6883,76.6099,76.6099,12200.0
2015-03-24 15:30:00,97.81,97.88,97.81,97.88,24900.0,76.6178,76.6726,76.6178,76.6726,24900.0
2015-03-24 15:35:00,97.88,97.92,97.86,97.89,20500.0,76.6726,76.7039,76.6569,76.6804,20500.0
2015-03-24 15:40:00,97.89,97.94,97.83,97.83,43600.0,76.6804,76.7196,76.6334,76.6334,43600.0
2015-03-24 15:45:00,97.82,97.91,97.74,97.74,33400.0,76.6256,76.6961,76.5629,76.5629,33400.0
2015-03-24 15:50:00,97.74,97.79,97.71,97.72,26600.0,76.5629,76.6021,76.5394,76.5473,26600.0
2015-03-24 15:55:00,97.7,97.75,97.6,97.62,95300.0,76.5316,76.5708,76.4533,76.4689,95300.0
2015-03-25 09:30:00,97.79,97.96,97.75,97.84,34100.0,76.6021,76.7353,76.5708,76.6413,34100.0
2015-03-25 09:35:00,97.79,97.79,97.55,97.67,9000.0,76.6021,76.6021,76.4141,76.5081,9000.0
2015-03-25 09:40:00,97.55,97.62,97.44,97.6,5100.0,76.4141,76.4689,76.3279,76.4533,5100.0
2015-03-25 09:45:00,97.56,97.63,97.43,97.55,18500.0,76.4219,76.4768,76.3201,76.4141,18500.0
2015-03-25 09:50:00,97.56,97.65,97.56,97.59,8700.0,76.4219,76.4924,76.4219,76.4454,8700.0
2015-03-25 09:55:00,97.59,97.65,97.58,97.64,5300.0,76.4454,76.4924,76.4376,76.4846,5300.0
2015-03-25 10:00:00,97.64,97.71,97.58,97.68,12200.0,76.4846,76.5394,76.4376,76.5159,12200.0
2015-03-25 10:05:00,97.68,97.71,97.67,97.71,5200.0,76.5159,76.5394,76.5081,76.5394,5200.0
2015-03-25 10:10:00,97.72,97.78,97.66,97.67,11600.0,76.5473,76.5943,76.5003,76.5081,11600.0
2015-03-25 10:15:00,97.68,97.72,97.67,97.67,7300.0,76.5159,76.5473,76.5081,76.5081,7300.0
2015-03-25 10:20:00,97.67,97.73,97.67,97.71,6600.0,76.5081,76.5551,76.5081,76.5394,6600.0
2015-03-25 10:25:00,97.71,97.74,97.67,97.69,11800.0,76.5394,76.5629,76.5081,76.5238,11800.0
2015-03-25 10:30:00,97.67,97.67,97.59,97.61,6500.0,76.5081,76.5081,76.4454,76.4611,6500.0
2015-03-25 10:35:00,97.62,97.68,97.61,97.62,10400.0,76.4689,76.5159,76.4611,76.4689,10400.0
2015-03-25 10:40:00,97.61,97.65,97.55,97.59,7400.0,76.4611,76.4924,76.4141,76.4454,7400.0
2015-03-25 10:45:00,97.58,97.58,97.46,97.52,7700.0,76.4376,76.4376,76.3436,76.3906,7700.0
2015-03-25 10:50:00,97.52,97.6,97.49,97.59,4300.0,76.3906,76.4533,76.3671,76.4454,4300.0
2015-03-25 10:55:00,97.59,97.65,97.58,97.65,11600.0,76.4454,76.4924,76.4376,76.4924,11600.0
2015-03-25 11:00:00,97.65,97.72,97.64,97.7,9900.0,76.4924,76.5473,76.4846,76.5316,9900.0
2015-03-25 11:05:00,97.7,97.7,97.63,97.64,16400.0,76.5316,76.5316,76.4768,76.4846,16400.0
2015-03-25 11:10:00,97.65,97.67,97.59,97.64,28900.0,76.4924,76.5081,76.4454,76.4846,28900.0
2015-03-25 11:15:00,97.63,97.65,97.53,97.64,17800.0,76.4768,76.4924,76.3984,76.4846,17800.0
2015-03-25 11:20:00,97.62,97.65,97.56,97.65,6800.0,76.4689,76.4924,76.4219,76.4924,6800.0
2015-03-25 11:25:00,97.64,97.71,97.62,97.66,18400.0,76.4846,76.5394,76.4689,76.5003,18400.0
2015-03-25 11:30:00,97.65,97.66,97.36,97.42,16500.0,76.4924,76.5003,76.2653,76.3123,16500.0
2015-03-25 11:35:00,97.39,97.44,97.26,97.27,24200.0,76.2888,76.3279,76.1869,76.1948,24200.0
2015-03-25 11:40:00,97.25,97.28,97.07,97.2,13900.0,76.1791,76.2026,76.0381,76.1399,13900.0
2015-03-25 11:45:00,97.2,97.24,97.14,97.24,6100.0,76.1399,76.1713,76.0929,76.1713,6100.0
2015-03-25 11:50:00,97.21,97.25,97.19,97.22,9000.0,76.1478,76.1791,76.1321,76.1556,9000.0
2015-03-25 11:55:00,97.22,97.23,97.13,97.23,16900.0,76.1556,76.1634,76.0851,76.1634,16900.0
2015-03-25 12:00:00,97.23,97.23,97.15,97.21,13100.0,76.1634,76.1634,76.1008,76.1478,13100.0
2015-03-25 12:05:00,97.2,97.25,97.19,97.21,3900.0,76.1399,76.1791,76.1321,76.1478,3900.0
2015-03-25 12:10:00,97.2,97.26,97.19,97.26,4700.0,76.1399,76.1869,76.1321,76.1869,4700.0
2015-03-25 12:15:00,97.24,97.29,97.21,97.22,8300.0,76.1713,76.2104,76.1478,76.1556,8300.0
2015-03-25 12:20:00,97.23,97.23,97.04,97.05,7300.0,76.1634,76.1634,76.0146,76.0224,7300.0
2015-03-25 12:25:00,97.03,97.15,97.03,97.14,5800.0,76.0068,76.1008,76.0068,76.0929,5800.0
2015-03-25 12:30:00,97.12,97.12,97.03,97.09,7400.0,76.0773,76.0773,76.0068,76.0538,7400.0
2015-03-25 12:35:00,97.08,97.15,97.04,97.13,3300.0,76.0459,76.1008,76.0146,76.0851,3300.0
2015-03-25 12:40:00,97.14,97.14,96.97,96.98,9300.0,76.0929,76.0929,75.9598,75.9676,9300.0
2015-03-25 12:45:00,97.0,97.06,97.0,97.05,5600.0,75.9833,76.0303,75.9833,76.0224,5600.0
2015-03-25 12:50:00,97.04,97.08,97.03,97.07,5200.0,76.0146,76.0459,76.0068,76.0381,5200.0
2015-03-25 12:55:00,97.08,97.19,97.08,97.19,4700.0,76.0459,76.1321,76.0459,76.1321,4700.0
2015-03-25 13:00:00,97.18,97.18,97.1,97.13,6800.0,76.1243,76.1243,76.0616,76.0851,6800.0
2015-03-25 13:05:00,97.12,97.13,97.05,97.09,5400.0,76.0773,76.0851,76.0224,76.0538,5400.0
2015-03-25 13:10:00,97.09,97.09,96.99,97.01,11700.0,76.0538,76.0538,75.9754,75.9911,11700.0
2015-03-25 13:15:00,96.99,97.02,96.97,97.01,15000.0,75.9754,75.9989,75.9598,75.9911,15000.0
2015-03-25 13:20:00,97.01,97.01,96.96,96.97,5600.0,75.9911,75.9911,75.9519,75.9598,5600.0
2015-03-25 13:25:00,96.98,97.1,96.98,97.07,11500.0,75.9676,76.0616,75.9676,76.0381,11500.0
2015-03-25 13:30:00,97.07,97.1,97.05,97.08,10000.0,76.0381,76.0616,76.0224,76.0459,10000.0
2015-03-25 13:35:00,97.07,97.14,97.04,97.14,7300.0,76.0381,76.0929,76.0146,76.0929,7300.0
2015-03-25 13:40:00,97.14,97.21,97.12,97.2,7700.0,76.0929,76.1478,76.0773,76.1399,7700.0
2015-03-25 13:45:00,97.2,97.21,97.17,97.19,4600.0,76.1399,76.1478,76.1164,76.1321,4600.0
2015-03-25 13:50:00,97.2,97.22,97.15,97.16,10800.0,76.1399,76.1556,76.1008,76.1086,10800.0
2015-03-25 13:55:00,97.13,97.13,97.08,97.08,3500.0,76.0851,76.0851,76.0459,76.0459,3500.0
2015-03-25 14:00:00,97.07,97.1,97.02,97.09,9700.0,76.0381,76.0616,75.9989,76.0538,9700.0
2015-03-25 14:05:00,97.09,97.11,96.99,96.99,10100.0,76.0538,76.0694,75.9754,75.9754,10100.0
2015-03-25 14:10:00,97.0,97.05,96.99,97.0,9200.0,75.9833,76.0224,75.9754,75.9833,9200.0
2015-03-25 14:15:00,96.98,97.05,96.97,97.03,9600.0,75.9676,76.0224,75.9598,76.0068,9600.0
2015-03-25 14:20:00,97.04,97.06,96.99,97.03,6300.0,76.0146,76.0303,75.9754,76.0068,6300.0
2015-03-25 14:25:00,97.02,97.02,96.98,97.02,5300.0,75.9989,75.9989,75.9676,75.9989,5300.0
2015-03-25 14:30:00,97.02,97.03,96.93,96.99,9600.0,75.9989,76.0068,75.9284,75.9754,9600.0
2015-03-25 14:35:00,96.99,97.06,96.98,97.04,18700.0,75.9754,76.0303,75.9676,76.0146,18700.0
2015-03-25 14:40:00,97.04,97.04,96.97,96.98,8700.0,76.0146,76.0146,75.9598,75.9676,8700.0
2015-03-25 14:45:00,96.98,96.99,96.91,96.99,9100.0,75.9676,75.9754,75.9128,75.9754,9100.0
2015-03-25 14:50:00,96.98,97.09,96.97,97.09,10400.0,75.9676,76.0538,75.9598,76.0538,10400.0
2015-03-25 14:55:00,97.08,97.13,97.03,97.05,11000.0,76.0459,76.0851,76.0068,76.0224,11000.0
2015-03-25 15:00:00,97.05,97.05,96.95,96.95,9000.0,76.0224,76.0224,75.9441,75.9441,9000.0
2015-03-25 15:05:00,96.96,96.96,96.87,96.89,13300.0,75.9519,75.9519,75.8814,75.8971,13300.0
2015-03-25 15:10:00,96.88,96.99,96.86,96.97,15000.0,75.8893,75.9754,75.8736,75.9598,15000.0
2015-03-25 15:15:00,96.96,96.96,96.88,96.89,12100.0,75.9519,75.9519,75.8893,75.8971,12100.0
2015-03-25 15:20:00,96.89,96.92,96.81,96.87,11800.0,75.8971,75.9206,75.8344,75.8814,11800.0
2015-03-25 15:25:00,96.86,96.86,96.81,96.84,12900.0,75.8736,75.8736,75.8344,75.8579,12900.0
2015-03-25 15:30:00,96.83,96.9,96.82,96.88,43000.0,75.8501,75.9049,75.8423,75.8893,43000.0
2015-03-25 15:35:00,96.88,96.94,96.83,96.92,31100.0,75.8893,75.9363,75.8501,75.9206,31100.0
2015-03-25 15:40:00,96.92,96.93,96.88,96.92,60900.0,75.9206,75.9284,75.8893,75.9206,60900.0
2015-03-25 15:45:00,96.92,96.92,96.66,96.71,70100.0,75.9206,75.9206,75.7169,75.7561,70100.0
2015-03-25 15:50:00,96.71,96.71,96.59,96.61,62600.0,75.7561,75.7561,75.6621,75.6778,62600.0
2015-03-25 15:55:00,96.61,96.64,96.49,96.49,177100.0,75.6778,75.7013,75.5838,75.5838,177100.0
2015-03-26 09:30:00,96.08,96.16,95.78,96.02,44600.0,75.2626,75.3253,75.0276,75.2156,44600.0
2015-03-26 09:35:00,96.09,96.22,96.03,96.22,14500.0,75.2704,75.3723,75.2234,75.3723,14500.0
2015-03-26 09:40:00,96.21,96.39,96.19,96.34,8200.0,75.3644,75.5054,75.3488,75.4663,8200.0
2015-03-26 09:45:00,96.32,96.38,96.24,96.36,27900.0,75.4506,75.4976,75.3879,75.4819,27900.0
2015-03-26 09:50:00,96.36,96.38,96.26,96.27,34500.0,75.4819,75.4976,75.4036,75.4114,34500.0
2015-03-26 09:55:00,96.26,96.26,96.02,96.07,9500.0,75.4036,75.4036,75.2156,75.2548,9500.0
2015-03-26 10:00:00,96.08,96.15,96.02,96.1,8500.0,75.2626,75.3174,75.2156,75.2783,8500.0
2015-03-26 10:05:00,96.11,96.15,96.05,96.09,12200.0,75.2861,75.3174,75.2391,75.2704,12200.0
2015-03-26 10:10:00,96.08,96.14,96.02,96.07,6300.0,75.2626,75.3096,75.2156,75.2548,6300.0
2015-03-26 10:15:00,96.05,96.05,95.96,96.04,15300.0,75.2391,75.2391,75.1686,75.2313,15300.0
2015-03-26 10:20:00,96.04,96.12,96.0,96.06,7000.0,75.2313,75.2939,75.1999,75.2469,7000.0
2015-03-26 10:25:00,96.08,96.19,96.08,96.14,6600.0,75.2626,75.3488,75.2626,75.3096,6600.0
2015-03-26 10:30:00,96.16,96.28,96.09,96.2,8100.0,75.3253,75.4193,75.2704,75.3566,8100.0
2015-03-26 10:35:00,96.22,96.32,96.2,96.23,6600.0,75.3723,75.4506,75.3566,75.3801,6600.0
2015-03-26 10:40:00,96.21,96.38,96.2,96.36,5300.0,75.3644,75.4976,75.3566,75.4819,5300.0
2015-03-26 10:45:00,96.37,96.42,96.25,96.34,6000.0,75.4898,75.5289,75.3958,75.4663,6000.0
2015-03-26 10:50:00,96.35,96.41,96.31,96.37,4400.0,75.4741,75.5211,75.4428,75.4898,4400.0
2015-03-26 10:55:00,96.36,96.45,96.33,96.41,7700.0,75.4819,75.5524,75.4584,75.5211,7700.0
2015-03-26 11:00:00,96.42,96.44,96.34,96.38,6600.0,75.5289,75.5446,75.4663,75.4976,6600.0
2015-03-26 11:05:00,96.39,96.46,96.39,96.45,5100.0,75.5054,75.5603,75.5054,75.5524,5100.0
2015-03-26 11:10:00,96.43,96.43,96.26,96.26,4600.0,75.5368,75.5368,75.4036,75.4036,4600.0
2015-03-26 11:15:00,96.28,96.37,96.26,96.27,9900.0,75.4193,75.4898,75.4036,75.4114,9900.0
2015-03-26 11:20:00,96.28,96.43,96.26,96.39,12800.0,75.4193,75.5368,75.4036,75.5054,12800.0
2015-03-26 11:25:00,96.38,96.45,96.34,96.45,5400.0,75.4976,75.5524,75.4663,75.5524,5400.0
2015-03-26 11:30:00,96.43,96.53,96.39,96.52,69900.0,75.5368,75.6151,75.5054,75.6073,69900.0
2015-03-26 11:35:00,96.53,96.53,96.45,96.52,6400.0,75.6151,75.6151,75.5524,75.6073,6400.0
2015-03-26 11:40:00,96.53,96.67,96.53,96.64,37700.0,75.6151,75.7248,75.6151,75.7013,37700.0
2015-03-26 11:45:00,96.65,96.67,96.59,96.63,11600.0,75.7091,75.7248,75.6621,75.6934,11600.0
2015-03-26 11:50:00,96.61,96.66,96.56,96.62,5900.0,75.6778,75.7169,75.6386,75.6856,5900.0
2015-03-26 11:55:00,96.63,96.69,96.61,96.67,5800.0,75.6934,75.7404,75.6778,75.7248,5800.0
2015-03-26 12:00:00,96.67,96.69,96.62,96.62,9100.0,75.7248,75.7404,75.6856,75.6856,9100.0
2015-03-26 12:05:00,96.62,96.66,96.52,96.56,8900.0,75.6856,75.7169,75.6073,75.6386,8900.0
2015-03-26 12:10:00,96.55,96.56,96.51,96.54,7300.0,75.6308,75.6386,75.5994,75.6229,7300.0
2015-03-26 12:15:00,96.54,96.55,96.43,96.46,7300.0,75.6229,75.6308,75.5368,75.5603,7300.0
2015-03-26 12:20:00,96.48,96.49,96.35,96.36,5500.0,75.5759,75.5838,75.4741,75.4819,5500.0
2015-03-26 12:25:00,96.36,96.4,96.35,96.38,5500.0,75.4819,75.5133,75.4741,75.4976,5500.0
2015-03-26 12:30:00,96.38,96.44,96.36,96.44,12500.0,75.4976,75.5446,75.4819,75.5446,12500.0
2015-03-26 12:35:00,96.44,96.46,96.4,96.45,10200.0,75.5446,75.5603,75.5133,75.5524,10200.0
2015-03-26 12:40:00,96.45,96.46,96.41,96.42,10900.0,75.5524,75.5603,75.5211,75.5289,10900.0
2015-03-26 12:45:00,96.44,96.53,96.43,96.53,7800.0,75.5446,75.6151,75.5368,75.6151,7800.0
2015-03-26 12:50:00,96.55,96.58,96.55,96.58,11900.0,75.6308,75.6543,75.6308,75.6543,11900.0
2015-03-26 12:55:00,96.58,96.58,96.54,96.56,5200.0,75.6543,75.6543,75.6229,75.6386,5200.0
2015-03-26 13:00:00,96.55,96.55,96.52,96.52,10600.0,75.6308,75.6308,75.6073,75.6073,10600.0
2015-03-26 13:05:00,96.53,96.55,96.51,96.54,13500.0,75.6151,75.6308,75.5994,75.6229,13500.0
2015-03-26 13:10:00,96.54,96.56,96.42,96.46,16400.0,75.6229,75.6386,75.5289,75.5603,16400.0
2015-03-26 13:15:00,96.46,96.53,96.4,96.52,9700.0,75.5603,75.6151,75.5133,75.6073,9700.0
2015-03-26 13:20:00,96.53,96.55,96.49,96.54,12600.0,75.6151,75.6308,75.5838,75.6229,12600.0
2015-03-26 13:25:00,96.52,96.62,96.52,96.62,18500.0,75.6073,75.6856,75.6073,75.6856,18500.0
2015-03-26 13:30:00,96.6,96.66,96.59,96.63,17300.0,75.6699,75.7169,75.6621,75.6934,17300.0
2015-03-26 13:35:00,96.62,96.65,96.6,96.61,7300.0,75.6856,75.7091,75.6699,75.6778,7300.0
2015-03-26 13:40:00,96.61,96.78,96.6,96.76,38800.0,75.6778,75.8109,75.6699,75.7953,38800.0
2015-03-26 13:45:00,96.77,96.78,96.73,96.78,13500.0,75.8031,75.8109,75.7718,75.8109,13500.0
2015-03-26 13:50:00,96.77,96.84,96.77,96.84,15100.0,75.8031,75.8579,75.8031,75.8579,15100.0
2015-03-26 13:55:00,96.83,96.87,96.82,96.82,8500.0,75.8501,75.8814,75.8423,75.8423,8500.0
2015-03-26 14:00:00,96.83,96.84,96.77,96.81,8600.0,75.8501,75.8579,75.8031,75.8344,8600.0
2015-03-26 14:05:00,96.8,96.82,96.74,96.74,28100.0,75.8266,75.8423,75.7796,75.7796,28100.0
2015-03-26 14:10:00,96.74,96.78,96.62,96.68,9600.0,75.7796,75.8109,75.6856,75.7326,9600.0
2015-03-26 14:15:00,96.69,96.78,96.69,96.78,11900.0,75.7404,75.8109,75.7404,75.8109,11900.0
2015-03-26 14:20:00,96.78,96.81,96.77,96.79,12800.0,75.8109,75.8344,75.8031,75.8188,12800.0
2015-03-26 14:25:00,96.79,96.8,96.69,96.69,10600.0,75.8188,75.8266,75.7404,75.7404,10600.0
2015-03-26 14:30:00,96.67,96.7,96.63,96.65,13500.0,75.7248,75.7483,75.6934,75.7091,13500.0
2015-03-26 14:35:00,96.65,96.67,96.61,96.64,13800.0,75.7091,75.7248,75.6778,75.7013,13800.0
2015-03-26 14:40:00,96.64,96.72,96.64,96.71,14400.0,75.7013,75.7639,75.7013,75.7561,14400.0
2015-03-26 14:45:00,96.71,96.73,96.65,96.67,8800.0,75.7561,75.7718,75.7091,75.7248,8800.0
2015-03-26 14:50:00,96.68,96.68,96.58,96.64,11200.0,75.7326,75.7326,75.6543,75.7013,11200.0
2015-03-26 14:55:00,96.64,96.66,96.56,96.56,14400.0,75.7013,75.7169,75.6386,75.6386,14400.0
2015-03-26 15:00:00,96.55,96.59,96.51,96.52,16300.0,75.6308,75.6621,75.5994,75.6073,16300.0
2015-03-26 15:05:00,96.52,96.62,96.5,96.61,21600.0,75.6073,75.6856,75.5916,75.6778,21600.0
2015-03-26 15:10:00,96.62,96.67,96.61,96.61,16200.0,75.6856,75.7248,75.6778,75.6778,16200.0
2015-03-26 15:15:00,96.6,96.7,96.59,96.64,12900.0,75.6699,75.7483,75.6621,75.7013,12900.0
2015-03-26 15:20:00,96.63,96.65,96.6,96.61,11800.0,75.6934,75.7091,75.6699,75.6778,11800.0
2015-03-26 15:25:00,96.62,96.72,96.61,96.72,18700.0,75.6856,75.7639,75.6778,75.7639,18700.0
2015-03-26 15:30:00,96.71,96.84,96.69,96.84,25800.0,75.7561,75.8579,75.7404,75.8579,25800.0
2015-03-26 15:35:00,96.84,96.93,96.78,96.78,28300.0,75.8579,75.9284,75.8109,75.8109,28300.0
2015-03-26 15:40:00,96.77,96.78,96.61,96.73,29900.0,75.8031,75.8109,75.6778,75.7718,29900.0
2015-03-26 15:45:00,96.73,96.74,96.64,96.68,51700.0,75.7718,75.7796,75.7013,75.7326,51700.0
2015-03-26 15:50:00,96.68,96.69,96.58,96.58,38400.0,75.7326,75.7404,75.6543,75.6543,38400.0
2015-03-26 15:55:00,96.58,96.6,96.51,96.54,87500.0,75.6543,75.6699,75.5994,75.6229,87500.0
2015-03-27 09:30:00,96.47,96.65,96.06,96.31,53800.0,75.947,76.0887,75.6242,75.821,53800.0
2015-03-27 09:35:00,96.32,96.36,96.27,96.29,14400.0,75.8289,75.8604,75.7895,75.8053,14400.0
2015-03-27 09:40:00,96.28,96.45,96.25,96.4,12400.0,75.7974,75.9312,75.7738,75.8919,12400.0
2015-03-27 09:45:00,96.39,96.42,96.32,96.34,23200.0,75.884,75.9076,75.8289,75.8446,23200.0
2015-03-27 09:50:00,96.36,96.42,96.34,96.4,7700.0,75.8604,75.9076,75.8446,75.8919,7700.0
2015-03-27 09:55:00,96.38,96.38,96.3,96.34,108300.0,75.8761,75.8761,75.8131,75.8446,108300.0
2015-03-27 10:00:00,96.33,96.51,96.31,96.5,16400.0,75.8368,75.9785,75.821,75.9706,16400.0
2015-03-27 10:05:00,96.51,96.51,96.31,96.33,12700.0,75.9785,75.9785,75.821,75.8368,12700.0
2015-03-27 10:10:00,96.33,96.34,96.05,96.1,116300.0,75.8368,75.8446,75.6163,75.6557,116300.0
2015-03-27 10:15:00,96.1,96.25,96.1,96.24,17900.0,75.6557,75.7738,75.6557,75.7659,17900.0
2015-03-27 10:20:00,96.24,96.29,96.21,96.24,3600.0,75.7659,75.8053,75.7423,75.7659,3600.0
2015-03-27 10:25:00,96.24,96.34,96.22,96.34,6300.0,75.7659,75.8446,75.7502,75.8446,6300.0
2015-03-27 10:30:00,96.33,96.34,96.2,96.2,7300.0,75.8368,75.8446,75.7344,75.7344,7300.0
2015-03-27 10:35:00,96.18,96.43,96.18,96.42,5700.0,75.7187,75.9155,75.7187,75.9076,5700.0
2015-03-27 10:40:00,96.42,96.46,96.39,96.43,5400.0,75.9076,75.9391,75.884,75.9155,5400.0
2015-03-27 10:45:00,96.4,96.47,96.37,96.47,3300.0,75.8919,75.947,75.8682,75.947,3300.0
2015-03-27 10:50:00,96.46,96.49,96.43,96.46,4500.0,75.9391,75.9627,75.9155,75.9391,4500.0
2015-03-27 10:55:00,96.46,96.64,96.46,96.64,6300.0,75.9391,76.0808,75.9391,76.0808,6300.0
2015-03-27 11:00:00,96.63,96.63,96.55,96.55,8000.0,76.0729,76.0729,76.01,76.01,8000.0
2015-03-27 11:05:00,96.55,96.56,96.5,96.53,4000.0,76.01,76.0178,75.9706,75.9942,4000.0
2015-03-27 11:10:00,96.5,96.55,96.46,96.52,22000.0,75.9706,76.01,75.9391,75.9863,22000.0
2015-03-27 11:15:00,96.52,96.65,96.49,96.59,29600.0,75.9863,76.0887,75.9627,76.0414,29600.0
2015-03-27 11:20:00,96.58,96.6,96.55,96.56,5200.0,76.0336,76.0493,76.01,76.0178,5200.0
2015-03-27 11:25:00,96.55,96.55,96.4,96.43,1800.0,76.01,76.01,75.8919,75.9155,1800.0
2015-03-27 11:30:00,96.43,96.45,96.41,96.43,4400.0,75.9155,75.9312,75.8997,75.9155,4400.0
2015-03-27 11:35:00,96.43,96.48,96.41,96.48,4400.0,75.9155,75.9548,75.8997,75.9548,4400.0
2015-03-27 11:40:00,96.48,96.5,96.44,96.5,4900.0,75.9548,75.9706,75.9234,75.9706,4900.0
2015-03-27 11:45:00,96.52,96.56,96.48,96.53,4200.0,75.9863,76.0178,75.9548,75.9942,4200.0
2015-03-27 11:50:00,96.52,96.52,96.41,96.43,5200.0,75.9863,75.9863,75.8997,75.9155,5200.0
2015-03-27 11:55:00,96.38,96.48,96.34,96.46,10700.0,75.8761,75.9548,75.8446,75.9391,10700.0
2015-03-27 12:00:00,96.48,96.49,96.41,96.47,9700.0,75.9548,75.9627,75.8997,75.947,9700.0
2015-03-27 12:05:00,96.47,96.52,96.46,96.52,9900.0,75.947,75.9863,75.9391,75.9863,9900.0
2015-03-27 12:10:00,96.52,96.54,96.5,96.52,18200.0,75.9863,76.0021,75.9706,75.9863,18200.0
2015-03-27 12:15:00,96.52,96.53,96.5,96.51,9800.0,75.9863,75.9942,75.9706,75.9785,9800.0
2015-03-27 12:20:00,96.5,96.58,96.5,96.58,10800.0,75.9706,76.0336,75.9706,76.0336,10800.0
2015-03-27 12:25:00,96.56,96.61,96.55,96.56,22800.0,76.0178,76.0572,76.01,76.0178,22800.0
2015-03-27 12:30:00,96.55,96.66,96.55,96.61,8200.0,76.01,76.0965,76.01,76.0572,8200.0
2015-03-27 12:35:00,96.6,96.66,96.58,96.58,3200.0,76.0493,76.0965,76.0336,76.0336,3200.0
2015-03-27 12:40:00,96.6,96.68,96.59,96.59,5100.0,76.0493,76.1123,76.0414,76.0414,5100.0
2015-03-27 12:45:00,96.56,96.56,96.48,96.54,9300.0,76.0178,76.0178,75.9548,76.0021,9300.0
2015-03-27 12:50:00,96.53,96.59,96.52,96.58,6500.0,75.9942,76.0414,75.9863,76.0336,6500.0
2015-03-27 12:55:00,96.59,96.64,96.54,96.64,13300.0,76.0414,76.0808,76.0021,76.0808,13300.0
2015-03-27 13:00:00,96.64,96.67,96.57,96.66,34600.0,76.0808,76.1044,76.0257,76.0965,34600.0
2015-03-27 13:05:00,96.66,96.69,96.64,96.68,7300.0,76.0965,76.1202,76.0808,76.1123,7300.0
2015-03-27 13:10:00,96.69,96.7,96.68,96.69,5800.0,76.1202,76.128,76.1123,76.1202,5800.0
2015-03-27 13:15:00,96.7,96.7,96.6,96.6,12300.0,76.128,76.128,76.0493,76.0493,12300.0
2015-03-27 13:20:00,96.6,96.63,96.59,96.61,4400.0,76.0493,76.0729,76.0414,76.0572,4400.0
2015-03-27 13:25:00,96.6,96.63,96.55,96.56,10300.0,76.0493,76.0729,76.01,76.0178,10300.0
2015-03-27 13:30:00,96.57,96.63,96.56,96.62,4500.0,76.0257,76.0729,76.0178,76.0651,4500.0
2015-03-27 13:35:00,96.61,96.66,96.59,96.66,10800.0,76.0572,76.0965,76.0414,76.0965,10800.0
2015-03-27 13:40:00,96.65,96.7,96.65,96.69,33100.0,76.0887,76.128,76.0887,76.1202,33100.0
2015-03-27 13:45:00,96.68,96.68,96.57,96.59,15800.0,76.1123,76.1123,76.0257,76.0414,15800.0
2015-03-27 13:50:00,96.6,96.65,96.59,96.64,5200.0,76.0493,76.0887,76.0414,76.0808,5200.0
2015-03-27 13:55:00,96.67,96.74,96.67,96.7,13300.0,76.1044,76.1595,76.1044,76.128,13300.0
2015-03-27 14:00:00,96.72,96.79,96.7,96.78,10200.0,76.1438,76.1989,76.128,76.191,10200.0
2015-03-27 14:05:00,96.78,96.78,96.69,96.71,16100.0,76.191,76.191,76.1202,76.1359,16100.0
2015-03-27 14:10:00,96.71,96.74,96.64,96.65,18400.0,76.1359,76.1595,76.0808,76.0887,18400.0
2015-03-27 14:15:00,96.65,96.66,96.6,96.62,14400.0,76.0887,76.0965,76.0493,76.0651,14400.0
2015-03-27 14:20:00,96.61,96.63,96.59,96.62,37500.0,76.0572,76.0729,76.0414,76.0651,37500.0
2015-03-27 14:25:00,96.61,96.62,96.6,96.62,20700.0,76.0572,76.0651,76.0493,76.0651,20700.0
2015-03-27 14:30:00,96.63,96.66,96.61,96.65,13500.0,76.0729,76.0965,76.0572,76.0887,13500.0
2015-03-27 14:35:00,96.64,96.64,96.6,96.61,11400.0,76.0808,76.0808,76.0493,76.0572,11400.0
2015-03-27 14:40:00,96.61,96.63,96.58,96.59,20600.0,76.0572,76.0729,76.0336,76.0414,20600.0
2015-03-27 14:45:00,96.6,96.64,96.58,96.64,10100.0,76.0493,76.0808,76.0336,76.0808,10100.0
2015-03-27 14:50:00,96.65,96.73,96.65,96.72,12700.0,76.0887,76.1517,76.0887,76.1438,12700.0
2015-03-27 14:55:00,96.73,96.79,96.73,96.79,18200.0,76.1517,76.1989,76.1517,76.1989,18200.0
2015-03-27 15:00:00,96.79,96.8,96.76,96.77,9400.0,76.1989,76.2068,76.1753,76.1831,9400.0
2015-03-27 15:05:00,96.76,96.78,96.7,96.74,40300.0,76.1753,76.191,76.128,76.1595,40300.0
2015-03-27 15:10:00,96.73,96.76,96.69,96.72,22400.0,76.1517,76.1753,76.1202,76.1438,22400.0
2015-03-27 15:15:00,96.73,96.73,96.64,96.69,13000.0,76.1517,76.1517,76.0808,76.1202,13000.0
2015-03-27 15:20:00,96.68,96.73,96.67,96.7,22300.0,76.1123,76.1517,76.1044,76.128,22300.0
2015-03-27 15:25:00,96.69,96.75,96.69,96.75,17100.0,76.1202,76.1674,76.1202,76.1674,17100.0
2015-03-27 15:30:00,96.75,96.9,96.74,96.87,117000.0,76.1674,76.2855,76.1595,76.2619,117000.0
2015-03-27 15:35:00,96.87,96.99,96.82,96.91,62900.0,76.2619,76.3563,76.2225,76.2934,62900.0
2015-03-27 15:40:00,96.92,96.94,96.86,96.91,34400.0,76.3012,76.317,76.254,76.2934,34400.0
2015-03-27 15:45:00,96.91,96.91,96.71,96.77,72800.0,76.2934,76.2934,76.1359,76.1831,72800.0
2015-03-27 15:50:00,96.75,96.81,96.75,96.76,30200.0,76.1674,76.2146,76.1674,76.1753,30200.0
2015-03-27 15:55:00,96.76,96.78,96.73,96.74,59700.0,76.1753,76.191,76.1517,76.1595,59700.0
2015-03-30 09:30:00,97.2,97.52,97.15,97.51,59600.0,76.5217,76.7736,76.4823,76.7657,59600.0
2015-03-30 09:35:00,97.52,97.73,97.52,97.67,23200.0,76.7736,76.9389,76.7736,76.8917,23200.0
2015-03-30 09:40:00,97.74,97.91,97.68,97.68,17800.0,76.9468,77.0806,76.8996,76.8996,17800.0
2015-03-30 09:45:00,97.72,97.84,97.68,97.68,17500.0,76.931,77.0255,76.8996,76.8996,17500.0
2015-03-30 09:50:00,97.69,97.72,97.56,97.57,19600.0,76.9074,76.931,76.8051,76.813,19600.0
2015-03-30 09:55:00,97.57,97.6,97.5,97.52,17800.0,76.813,76.8366,76.7578,76.7736,17800.0
2015-03-30 10:00:00,97.52,97.78,97.5,97.76,42500.0,76.7736,76.9783,76.7578,76.9625,42500.0
2015-03-30 10:05:00,97.75,97.77,97.66,97.73,13600.0,76.9547,76.9704,76.8838,76.9389,13600.0
2015-03-30 10:10:00,97.73,97.77,97.68,97.7,9100.0,76.9389,76.9704,76.8996,76.9153,9100.0
2015-03-30 10:15:00,97.7,97.71,97.62,97.62,9900.0,76.9153,76.9232,76.8523,76.8523,9900.0
2015-03-30 10:20:00,97.62,97.66,97.55,97.61,25800.0,76.8523,76.8838,76.7972,76.8444,25800.0
2015-03-30 10:25:00,97.58,97.63,97.56,97.6,9300.0,76.8208,76.8602,76.8051,76.8366,9300.0
2015-03-30 10:30:00,97.6,97.7,97.58,97.63,10400.0,76.8366,76.9153,76.8208,76.8602,10400.0
2015-03-30 10:35:00,97.63,97.67,97.57,97.63,10200.0,76.8602,76.8917,76.813,76.8602,10200.0
2015-03-30 10:40:00,97.63,97.65,97.6,97.62,13500.0,76.8602,76.8759,76.8366,76.8523,13500.0
2015-03-30 10:45:00,97.63,97.7,97.63,97.7,10900.0,76.8602,76.9153,76.8602,76.9153,10900.0
2015-03-30 10:50:00,97.71,97.73,97.67,97.72,10700.0,76.9232,76.9389,76.8917,76.931,10700.0
2015-03-30 10:55:00,97.72,97.73,97.63,97.64,7400.0,76.931,76.9389,76.8602,76.8681,7400.0
2015-03-30 11:00:00,97.64,97.68,97.6,97.6,10100.0,76.8681,76.8996,76.8366,76.8366,10100.0
2015-03-30 11:05:00,97.59,97.64,97.59,97.6,10200.0,76.8287,76.8681,76.8287,76.8366,10200.0
2015-03-30 11:10:00,97.62,97.63,97.59,97.63,10200.0,76.8523,76.8602,76.8287,76.8602,10200.0
2015-03-30 11:15:00,97.63,97.7,97.61,97.66,11100.0,76.8602,76.9153,76.8444,76.8838,11100.0
2015-03-30 11:20:00,97.66,97.67,97.62,97.63,20100.0,76.8838,76.8917,76.8523,76.8602,20100.0
2015-03-30 11:25:00,97.62,97.67,97.62,97.64,18300.0,76.8523,76.8917,76.8523,76.8681,18300.0
2015-03-30 11:30:00,97.64,97.72,97.64,97.69,21800.0,76.8681,76.931,76.8681,76.9074,21800.0
2015-03-30 11:35:00,97.69,97.75,97.68,97.75,13700.0,76.9074,76.9547,76.8996,76.9547,13700.0
2015-03-30 11:40:00,97.75,97.78,97.73,97.73,11300.0,76.9547,76.9783,76.9389,76.9389,11300.0
2015-03-30 11:45:00,97.73,97.75,97.7,97.71,15300.0,76.9389,76.9547,76.9153,76.9232,15300.0
2015-03-30 11:50:00,97.72,97.74,97.7,97.72,8900.0,76.931,76.9468,76.9153,76.931,8900.0
2015-03-30 11:55:00,97.72,97.74,97.7,97.74,12400.0,76.931,76.9468,76.9153,76.9468,12400.0
2015-03-30 12:00:00,97.74,97.75,97.73,97.74,17700.0,76.9468,76.9547,76.9389,76.9468,17700.0
2015-03-30 12:05:00,97.74,97.76,97.71,97.73,26700.0,76.9468,76.9625,76.9232,76.9389,26700.0
2015-03-30 12:10:00,97.73,97.83,97.72,97.82,13700.0,76.9389,77.0176,76.931,77.0098,13700.0
2015-03-30 12:15:00,97.82,97.9,97.82,97.83,16600.0,77.0098,77.0728,77.0098,77.0176,16600.0
2015-03-30 12:20:00,97.85,97.88,97.81,97.88,6900.0,77.0334,77.057,77.0019,77.057,6900.0
2015-03-30 12:25:00,97.87,97.88,97.81,97.82,8900.0,77.0491,77.057,77.0019,77.0098,8900.0
2015-03-30 12:30:00,97.83,97.85,97.74,97.76,16500.0,77.0176,77.0334,76.9468,76.9625,16500.0
2015-03-30 12:35:00,97.76,97.78,97.74,97.75,7300.0,76.9625,76.9783,76.9468,76.9547,7300.0
2015-03-30 12:40:00,97.77,97.83,97.77,97.8,7100.0,76.9704,77.0176,76.9704,76.994,7100.0
2015-03-30 12:45:00,97.8,97.81,97.78,97.8,11300.0,76.994,77.0019,76.9783,76.994,11300.0
2015-03-30 12:50:00,97.81,97.83,97.75,97.78,6600.0,77.0019,77.0176,76.9547,76.9783,6600.0
2015-03-30 12:55:00,97.79,97.79,97.76,97.79,6700.0,76.9862,76.9862,76.9625,76.9862,6700.0
2015-03-30 13:00:00,97.8,97.85,97.79,97.84,26000.0,76.994,77.0334,76.9862,77.0255,26000.0
2015-03-30 13:05:00,97.85,97.89,97.82,97.89,19300.0,77.0334,77.0649,77.0098,77.0649,19300.0
2015-03-30 13:10:00,97.87,97.9,97.86,97.87,12700.0,77.0491,77.0728,77.0413,77.0491,12700.0
2015-03-30 13:15:00,97.87,97.96,97.87,97.96,33900.0,77.0491,77.12,77.0491,77.12,33900.0
2015-03-30 13:20:00,97.96,98.04,97.96,98.03,16700.0,77.12,77.183,77.12,77.1751,16700.0
2015-03-30 13:25:00,98.03,98.03,97.98,97.99,6800.0,77.1751,77.1751,77.1357,77.1436,6800.0
2015-03-30 13:30:00,97.97,98.0,97.96,97.99,9800.0,77.1279,77.1515,77.12,77.1436,9800.0
2015-03-30 13:35:00,98.0,98.03,97.94,97.97,11200.0,77.1515,77.1751,77.1042,77.1279,11200.0
2015-03-30 13:40:00,97.96,97.97,97.95,97.96,13500.0,77.12,77.1279,77.1121,77.12,13500.0
2015-03-30 13:45:00,97.96,98.01,97.95,98.0,11600.0,77.12,77.1594,77.1121,77.1515,11600.0
2015-03-30 13:50:00,98.0,98.09,97.99,98.08,30100.0,77.1515,77.2223,77.1436,77.2145,30100.0
2015-03-30 13:55:00,98.08,98.15,98.06,98.15,16100.0,77.2145,77.2696,77.1987,77.2696,16100.0
2015-03-30 14:00:00,98.15,98.22,98.11,98.12,26300.0,77.2696,77.3247,77.2381,77.2459,26300.0
2015-03-30 14:05:00,98.12,98.17,98.1,98.13,21800.0,77.2459,77.2853,77.2302,77.2538,21800.0
2015-03-30 14:10:00,98.13,98.15,98.09,98.1,21600.0,77.2538,77.2696,77.2223,77.2302,21600.0
2015-03-30 14:15:00,98.1,98.13,98.06,98.09,17300.0,77.2302,77.2538,77.1987,77.2223,17300.0
2015-03-30 14:20:00,98.07,98.13,98.07,98.12,8500.0,77.2066,77.2538,77.2066,77.2459,8500.0
2015-03-30 14:25:00,98.12,98.12,98.05,98.07,11300.0,77.2459,77.2459,77.1908,77.2066,11300.0
2015-03-30 14:30:00,98.08,98.14,98.07,98.12,25600.0,77.2145,77.2617,77.2066,77.2459,25600.0
2015-03-30 14:35:00,98.12,98.16,98.11,98.16,9800.0,77.2459,77.2774,77.2381,77.2774,9800.0
2015-03-30 14:40:00,98.17,98.18,98.14,98.15,17300.0,77.2853,77.2932,77.2617,77.2696,17300.0
2015-03-30 14:45:00,98.13,98.13,98.09,98.11,10100.0,77.2538,77.2538,77.2223,77.2381,10100.0
2015-03-30 14:50:00,98.11,98.12,98.05,98.06,17500.0,77.2381,77.2459,77.1908,77.1987,17500.0
2015-03-30 14:55:00,98.06,98.1,98.06,98.09,21500.0,77.1987,77.2302,77.1987,77.2223,21500.0
2015-03-30 15:00:00,98.1,98.14,98.05,98.07,28000.0,77.2302,77.2617,77.1908,77.2066,28000.0
2015-03-30 15:05:00,98.08,98.11,98.06,98.1,12800.0,77.2145,77.2381,77.1987,77.2302,12800.0
2015-03-30 15:10:00,98.1,98.1,98.04,98.05,14600.0,77.2302,77.2302,77.183,77.1908,14600.0
2015-03-30 15:15:00,98.05,98.09,98.02,98.09,40500.0,77.1908,77.2223,77.1672,77.2223,40500.0
2015-03-30 15:20:00,98.08,98.08,97.99,98.0,20300.0,77.2145,77.2145,77.1436,77.1515,20300.0
2015-03-30 15:25:00,98.0,98.02,97.99,98.0,15200.0,77.1515,77.1672,77.1436,77.1515,15200.0
2015-03-30 15:30:00,98.01,98.03,97.98,98.03,40800.0,77.1594,77.1751,77.1357,77.1751,40800.0
2015-03-30 15:35:00,98.03,98.12,98.03,98.09,33200.0,77.1751,77.2459,77.1751,77.2223,33200.0
2015-03-30 15:40:00,98.09,98.12,98.08,98.11,34700.0,77.2223,77.2459,77.2145,77.2381,34700.0
2015-03-30 15:45:00,98.12,98.15,98.08,98.1,121100.0,77.2459,77.2696,77.2145,77.2302,121100.0
2015-03-30 15:50:00,98.1,98.1,97.91,97.94,69200.0,77.2302,77.2302,77.0806,77.1042,69200.0
2015-03-30 15:55:00,97.93,97.93,97.89,97.89,91100.0,77.0964,77.0964,77.0649,77.0649,91100.0
2015-03-31 09:30:00,97.34,97.41,97.03,97.25,42400.0,76.6319,76.687,76.3878,76.561,42400.0
2015-03-31 09:35:00,97.2,97.33,97.14,97.19,13600.0,76.5217,76.624,76.4744,76.5138,13600.0
2015-03-31 09:40:00,97.2,97.2,97.01,97.1,13400.0,76.5217,76.5217,76.3721,76.4429,13400.0
2015-03-31 09:45:00,97.09,97.1,96.99,97.02,9900.0,76.4351,76.4429,76.3563,76.38,9900.0
2015-03-31 09:50:00,97.01,97.01,96.82,96.91,12200.0,76.3721,76.3721,76.2225,76.2934,12200.0
2015-03-31 09:55:00,96.92,97.05,96.91,97.02,8500.0,76.3012,76.4036,76.2934,76.38,8500.0
2015-03-31 10:00:00,97.04,97.12,97.04,97.1,22400.0,76.3957,76.4587,76.3957,76.4429,22400.0
2015-03-31 10:05:00,97.09,97.19,97.09,97.19,11000.0,76.4351,76.5138,76.4351,76.5138,11000.0
2015-03-31 10:10:00,97.18,97.33,97.13,97.14,12500.0,76.5059,76.624,76.4666,76.4744,12500.0
2015-03-31 10:15:00,97.14,97.16,97.1,97.15,5500.0,76.4744,76.4902,76.4429,76.4823,5500.0
2015-03-31 10:20:00,97.12,97.24,97.11,97.24,4200.0,76.4587,76.5532,76.4508,76.5532,4200.0
2015-03-31 10:25:00,97.26,97.29,97.15,97.18,6200.0,76.5689,76.5925,76.4823,76.5059,6200.0
2015-03-31 10:30:00,97.17,97.29,97.17,97.26,3500.0,76.4981,76.5925,76.4981,76.5689,3500.0
2015-03-31 10:35:00,97.24,97.31,97.21,97.21,8600.0,76.5532,76.6083,76.5295,76.5295,8600.0
2015-03-31 10:40:00,97.21,97.25,97.2,97.25,5500.0,76.5295,76.561,76.5217,76.561,5500.0
2015-03-31 10:45:00,97.28,97.38,97.27,97.31,16700.0,76.5847,76.6634,76.5768,76.6083,16700.0
2015-03-31 10:50:00,97.31,97.35,97.28,97.28,9000.0,76.6083,76.6398,76.5847,76.5847,9000.0
2015-03-31 10:55:00,97.28,97.32,97.25,97.25,6900.0,76.5847,76.6161,76.561,76.561,6900.0
2015-03-31 11:00:00,97.25,97.41,97.25,97.41,6100.0,76.561,76.687,76.561,76.687,6100.0
2015-03-31 11:05:00,97.42,97.45,97.4,97.45,4300.0,76.6949,76.7185,76.6791,76.7185,4300.0
2015-03-31 11:10:00,97.46,97.53,97.46,97.52,7800.0,76.7264,76.7815,76.7264,76.7736,7800.0
2015-03-31 11:15:00,97.52,97.52,97.45,97.5,5900.0,76.7736,76.7736,76.7185,76.7578,5900.0
2015-03-31 11:20:00,97.5,97.54,97.48,97.54,8000.0,76.7578,76.7893,76.7421,76.7893,8000.0
2015-03-31 11:25:00,97.54,97.58,97.53,97.54,14300.0,76.7893,76.8208,76.7815,76.7893,14300.0
2015-03-31 11:30:00,97.54,97.56,97.39,97.43,14700.0,76.7893,76.8051,76.6712,76.7027,14700.0
2015-03-31 11:35:00,97.41,97.41,97.35,97.38,4500.0,76.687,76.687,76.6398,76.6634,4500.0
2015-03-31 11:40:00,97.37,97.37,97.3,97.33,8600.0,76.6555,76.6555,76.6004,76.624,8600.0
2015-03-31 11:45:00,97.32,97.35,97.31,97.33,8300.0,76.6161,76.6398,76.6083,76.624,8300.0
2015-03-31 11:50:00,97.35,97.35,97.24,97.24,6500.0,76.6398,76.6398,76.5532,76.5532,6500.0
2015-03-31 11:55:00,97.24,97.25,97.21,97.22,5300.0,76.5532,76.561,76.5295,76.5374,5300.0
2015-03-31 12:00:00,97.21,97.25,97.17,97.23,12100.0,76.5295,76.561,76.4981,76.5453,12100.0
2015-03-31 12:05:00,97.19,97.25,97.19,97.25,3800.0,76.5138,76.561,76.5138,76.561,3800.0
2015-03-31 12:10:00,97.23,97.3,97.22,97.3,6400.0,76.5453,76.6004,76.5374,76.6004,6400.0
2015-03-31 12:15:00,97.3,97.31,97.28,97.28,4500.0,76.6004,76.6083,76.5847,76.5847,4500.0
2015-03-31 12:20:00,97.28,97.39,97.28,97.36,5600.0,76.5847,76.6712,76.5847,76.6476,5600.0
2015-03-31 12:25:00,97.36,97.36,97.34,97.34,10400.0,76.6476,76.6476,76.6319,76.6319,10400.0
2015-03-31 12:30:00,97.33,97.34,97.31,97.34,7400.0,76.624,76.6319,76.6083,76.6319,7400.0
2015-03-31 12:35:00,97.34,97.36,97.31,97.31,10400.0,76.6319,76.6476,76.6083,76.6083,10400.0
2015-03-31 12:40:00,97.31,97.35,97.3,97.34,8100.0,76.6083,76.6398,76.6004,76.6319,8100.0
2015-03-31 12:45:00,97.35,97.35,97.3,97.32,10700.0,76.6398,76.6398,76.6004,76.6161,10700.0
2015-03-31 12:50:00,97.34,97.36,97.32,97.33,12300.0,76.6319,76.6476,76.6161,76.624,12300.0
2015-03-31 12:55:00,97.32,97.34,97.28,97.28,20400.0,76.6161,76.6319,76.5847,76.5847,20400.0
2015-03-31 13:00:00,97.29,97.36,97.29,97.35,8800.0,76.5925,76.6476,76.5925,76.6398,8800.0
2015-03-31 13:05:00,97.38,97.42,97.34,97.42,7000.0,76.6634,76.6949,76.6319,76.6949,7000.0
2015-03-31 13:10:00,97.41,97.44,97.4,97.43,5600.0,76.687,76.7106,76.6791,76.7027,5600.0
2015-03-31 13:15:00,97.43,97.5,97.41,97.44,37300.0,76.7027,76.7578,76.687,76.7106,37300.0
2015-03-31 13:20:00,97.44,97.44,97.39,97.4,52600.0,76.7106,76.7106,76.6712,76.6791,52600.0
2015-03-31 13:25:00,97.41,97.41,97.38,97.38,6600.0,76.687,76.687,76.6634,76.6634,6600.0
2015-03-31 13:30:00,97.39,97.51,97.39,97.51,9500.0,76.6712,76.7657,76.6712,76.7657,9500.0
2015-03-31 13:35:00,97.51,97.51,97.45,97.45,8200.0,76.7657,76.7657,76.7185,76.7185,8200.0
2015-03-31 13:40:00,97.45,97.53,97.45,97.53,7100.0,76.7185,76.7815,76.7185,76.7815,7100.0
2015-03-31 13:45:00,97.5,97.51,97.4,97.41,9200.0,76.7578,76.7657,76.6791,76.687,9200.0
2015-03-31 13:50:00,97.41,97.43,97.4,97.4,12700.0,76.687,76.7027,76.6791,76.6791,12700.0
2015-03-31 13:55:00,97.4,97.42,97.39,97.4,36700.0,76.6791,76.6949,76.6712,76.6791,36700.0
2015-03-31 14:00:00,97.4,97.42,97.37,97.4,8800.0,76.6791,76.6949,76.6555,76.6791,8800.0
2015-03-31 14:05:00,97.39,97.4,97.34,97.36,49200.0,76.6712,76.6791,76.6319,76.6476,49200.0
2015-03-31 14:10:00,97.37,97.43,97.35,97.4,9600.0,76.6555,76.7027,76.6398,76.6791,9600.0
2015-03-31 14:15:00,97.4,97.4,97.32,97.32,6000.0,76.6791,76.6791,76.6161,76.6161,6000.0
2015-03-31 14:20:00,97.31,97.36,97.27,97.36,17000.0,76.6083,76.6476,76.5768,76.6476,17000.0
2015-03-31 14:25:00,97.37,97.4,97.33,97.35,14400.0,76.6555,76.6791,76.624,76.6398,14400.0
2015-03-31 14:30:00,97.34,97.36,97.23,97.24,35700.0,76.6319,76.6476,76.5453,76.5532,35700.0
2015-03-31 14:35:00,97.24,97.29,97.24,97.28,15000.0,76.5532,76.5925,76.5532,76.5847,15000.0
2015-03-31 14:40:00,97.27,97.29,97.27,97.28,11800.0,76.5768,76.5925,76.5768,76.5847,11800.0
2015-03-31 14:45:00,97.28,97.36,97.28,97.33,10600.0,76.5847,76.6476,76.5847,76.624,10600.0
2015-03-31 14:50:00,97.34,97.35,97.25,97.28,9300.0,76.6319,76.6398,76.561,76.5847,9300.0
2015-03-31 14:55:00,97.28,97.37,97.27,97.36,8100.0,76.5847,76.6555,76.5768,76.6476,8100.0
2015-03-31 15:00:00,97.36,97.37,97.24,97.26,22700.0,76.6476,76.6555,76.5532,76.5689,22700.0
2015-03-31 15:05:00,97.24,97.28,97.22,97.26,19000.0,76.5532,76.5847,76.5374,76.5689,19000.0
2015-03-31 15:10:00,97.26,97.31,97.19,97.19,18500.0,76.5689,76.6083,76.5138,76.5138,18500.0
2015-03-31 15:15:00,97.19,97.19,97.09,97.12,42200.0,76.5138,76.5138,76.4351,76.4587,42200.0
2015-03-31 15:20:00,97.13,97.22,97.04,97.07,23500.0,76.4666,76.5374,76.3957,76.4193,23500.0
2015-03-31 15:25:00,97.06,97.12,97.06,97.11,17800.0,76.4115,76.4587,76.4115,76.4508,17800.0
2015-03-31 15:30:00,97.11,97.13,97.01,97.13,23000.0,76.4508,76.4666,76.3721,76.4666,23000.0
2015-03-31 15:35:00,97.13,97.23,97.12,97.18,19400.0,76.4666,76.5453,76.4587,76.5059,19400.0
2015-03-31 15:40:00,97.17,97.27,97.17,97.23,23500.0,76.4981,76.5768,76.4981,76.5453,23500.0
2015-03-31 15:45:00,97.22,97.35,97.19,97.3,73400.0,76.5374,76.6398,76.5138,76.6004,73400.0
2015-03-31 15:50:00,97.3,97.31,97.17,97.17,46900.0,76.6004,76.6083,76.4981,76.4981,46900.0
2015-03-31 15:55:00,97.16,97.31,97.14,97.14,79600.0,76.4902,76.6083,76.4744,76.4744,79600.0
2015-04-01 09:30:00,97.0,97.14,96.56,96.94,32100.0,76.3642,76.4744,76.0178,76.317,32100.0
2015-04-01 09:35:00,96.92,96.92,96.43,96.43,18500.0,76.3012,76.3012,75.9155,75.9155,18500.0
2015-04-01 09:40:00,96.43,96.45,96.16,96.37,16000.0,75.9155,75.9312,75.7029,75.8682,16000.0
2015-04-01 09:45:00,96.35,96.47,96.27,96.28,18400.0,75.8525,75.947,75.7895,75.7974,18400.0
2015-04-01 09:50:00,96.3,96.31,96.15,96.22,11200.0,75.8131,75.821,75.695,75.7502,11200.0
2015-04-01 09:55:00,96.21,96.35,96.1,96.34,8800.0,75.7423,75.8525,75.6557,75.8446,8800.0
2015-04-01 10:00:00,96.34,96.44,96.24,96.4,15200.0,75.8446,75.9234,75.7659,75.8919,15200.0
2015-04-01 10:05:00,96.42,96.42,96.25,96.37,10800.0,75.9076,75.9076,75.7738,75.8682,10800.0
2015-04-01 10:10:00,96.38,96.49,96.28,96.41,7300.0,75.8761,75.9627,75.7974,75.8997,7300.0
2015-04-01 10:15:00,96.44,96.55,96.39,96.47,7800.0,75.9234,76.01,75.884,75.947,7800.0
2015-04-01 10:20:00,96.47,96.63,96.47,96.56,9400.0,75.947,76.0729,75.947,76.0178,9400.0
2015-04-01 10:25:00,96.55,96.63,96.5,96.52,8800.0,76.01,76.0729,75.9706,75.9863,8800.0
2015-04-01 10:30:00,96.55,96.62,96.49,96.5,7300.0,76.01,76.0651,75.9627,75.9706,7300.0
2015-04-01 10:35:00,96.5,96.53,96.41,96.48,9200.0,75.9706,75.9942,75.8997,75.9548,9200.0
2015-04-01 10:40:00,96.48,96.79,96.48,96.79,18500.0,75.9548,76.1989,75.9548,76.1989,18500.0
2015-04-01 10:45:00,96.76,97.0,96.75,97.0,28800.0,76.1753,76.3642,76.1674,76.3642,28800.0
2015-04-01 10:50:00,97.01,97.15,96.97,97.12,20600.0,76.3721,76.4823,76.3406,76.4587,20600.0
2015-04-01 10:55:00,97.1,97.1,96.99,97.04,18000.0,76.4429,76.4429,76.3563,76.3957,18000.0
2015-04-01 11:00:00,97.04,97.07,96.91,97.0,8600.0,76.3957,76.4193,76.2934,76.3642,8600.0
2015-04-01 11:05:00,97.0,97.09,96.96,97.08,14500.0,76.3642,76.4351,76.3327,76.4272,14500.0
2015-04-01 11:10:00,97.09,97.09,96.97,97.01,11500.0,76.4351,76.4351,76.3406,76.3721,11500.0
2015-04-01 11:15:00,97.01,97.05,96.95,96.98,11200.0,76.3721,76.4036,76.3249,76.3485,11200.0
2015-04-01 11:20:00,96.99,97.01,96.93,96.93,10800.0,76.3563,76.3721,76.3091,76.3091,10800.0
2015-04-01 11:25:00,96.93,96.93,96.81,96.84,9600.0,76.3091,76.3091,76.2146,76.2383,9600.0
2015-04-01 11:30:00,96.84,96.92,96.8,96.8,14000.0,76.2383,76.3012,76.2068,76.2068,14000.0
2015-04-01 11:35:00,96.79,96.87,96.78,96.87,6500.0,76.1989,76.2619,76.191,76.2619,6500.0
2015-04-01 11:40:00,96.87,96.92,96.83,96.92,4900.0,76.2619,76.3012,76.2304,76.3012,4900.0
2015-04-01 11:45:00,96.91,97.06,96.87,97.01,13200.0,76.2934,76.4115,76.2619,76.3721,13200.0
2015-04-01 11:50:00,97.01,97.06,97.0,97.04,3900.0,76.3721,76.4115,76.3642,76.3957,3900.0
2015-04-01 11:55:00,97.07,97.08,96.88,96.91,8000.0,76.4193,76.4272,76.2697,76.2934,8000.0
2015-04-01 12:00:00,96.91,96.92,96.83,96.83,5800.0,76.2934,76.3012,76.2304,76.2304,5800.0
2015-04-01 12:05:00,96.82,96.82,96.69,96.74,8000.0,76.2225,76.2225,76.1202,76.1595,8000.0
2015-04-01 12:10:00,96.73,96.75,96.58,96.67,7300.0,76.1517,76.1674,76.0336,76.1044,7300.0
2015-04-01 12:15:00,96.65,96.65,96.6,96.62,5700.0,76.0887,76.0887,76.0493,76.0651,5700.0
2015-04-01 12:20:00,96.59,96.63,96.56,96.58,4100.0,76.0414,76.0729,76.0178,76.0336,4100.0
2015-04-01 12:25:00,96.64,96.74,96.64,96.73,4700.0,76.0808,76.1595,76.0808,76.1517,4700.0
2015-04-01 12:30:00,96.72,96.76,96.65,96.74,6500.0,76.1438,76.1753,76.0887,76.1595,6500.0
2015-04-01 12:35:00,96.73,96.75,96.65,96.73,4300.0,76.1517,76.1674,76.0887,76.1517,4300.0
2015-04-01 12:40:00,96.73,96.78,96.72,96.76,6600.0,76.1517,76.191,76.1438,76.1753,6600.0
2015-04-01 12:45:00,96.76,96.79,96.69,96.75,6100.0,76.1753,76.1989,76.1202,76.1674,6100.0
2015-04-01 12:50:00,96.74,96.94,96.72,96.92,11600.0,76.1595,76.317,76.1438,76.3012,11600.0
2015-04-01 12:55:00,96.92,96.94,96.87,96.87,11800.0,76.3012,76.317,76.2619,76.2619,11800.0
2015-04-01 13:00:00,96.87,96.92,96.8,96.8,14400.0,76.2619,76.3012,76.2068,76.2068,14400.0
2015-04-01 13:05:00,96.81,96.82,96.75,96.81,6100.0,76.2146,76.2225,76.1674,76.2146,6100.0
2015-04-01 13:10:00,96.82,96.92,96.82,96.92,7800.0,76.2225,76.3012,76.2225,76.3012,7800.0
2015-04-01 13:15:00,96.92,96.95,96.9,96.9,4900.0,76.3012,76.3249,76.2855,76.2855,4900.0
2015-04-01 13:20:00,96.86,96.89,96.81,96.84,7700.0,76.254,76.2776,76.2146,76.2383,7700.0
2015-04-01 13:25:00,96.84,96.9,96.81,96.89,6100.0,76.2383,76.2855,76.2146,76.2776,6100.0
2015-04-01 13:30:00,96.91,96.96,96.87,96.91,9000.0,76.2934,76.3327,76.2619,76.2934,9000.0
2015-04-01 13:35:00,96.91,96.92,96.87,96.89,4500.0,76.2934,76.3012,76.2619,76.2776,4500.0
2015-04-01 13:40:00,96.88,97.02,96.87,96.98,6300.0,76.2697,76.38,76.2619,76.3485,6300.0
2015-04-01 13:45:00,96.97,97.09,96.96,97.06,7700.0,76.3406,76.4351,76.3327,76.4115,7700.0
2015-04-01 13:50:00,97.07,97.08,97.05,97.06,4500.0,76.4193,76.4272,76.4036,76.4115,4500.0
2015-04-01 13:55:00,97.06,97.11,97.01,97.02,9800.0,76.4115,76.4508,76.3721,76.38,9800.0
2015-04-01 14:00:00,97.04,97.05,96.91,96.92,8300.0,76.3957,76.4036,76.2934,76.3012,8300.0
2015-04-01 14:05:00,96.92,97.01,96.89,96.98,11300.0,76.3012,76.3721,76.2776,76.3485,11300.0
2015-04-01 14:10:00,97.0,97.0,96.77,96.79,12000.0,76.3642,76.3642,76.1831,76.1989,12000.0
2015-04-01 14:15:00,96.78,96.79,96.71,96.74,7400.0,76.191,76.1989,76.1359,76.1595,7400.0
2015-04-01 14:20:00,96.74,96.83,96.74,96.81,6200.0,76.1595,76.2304,76.1595,76.2146,6200.0
2015-04-01 14:25:00,96.82,96.82,96.74,96.76,9900.0,76.2225,76.2225,76.1595,76.1753,9900.0
2015-04-01 14:30:00,96.75,96.75,96.67,96.69,8800.0,76.1674,76.1674,76.1044,76.1202,8800.0
2015-04-01 14:35:00,96.68,96.71,96.57,96.68,12800.0,76.1123,76.1359,76.0257,76.1123,12800.0
2015-04-01 14:40:00,96.66,96.71,96.65,96.66,8000.0,76.0965,76.1359,76.0887,76.0965,8000.0
2015-04-01 14:45:00,96.66,96.78,96.65,96.77,9100.0,76.0965,76.191,76.0887,76.1831,9100.0
2015-04-01 14:50:00,96.78,96.79,96.73,96.74,9600.0,76.191,76.1989,76.1517,76.1595,9600.0
2015-04-01 14:55:00,96.76,96.77,96.72,96.72,5600.0,76.1753,76.1831,76.1438,76.1438,5600.0
2015-04-01 15:00:00,96.72,96.73,96.68,96.72,13100.0,76.1438,76.1517,76.1123,76.1438,13100.0
2015-04-01 15:05:00,96.74,96.74,96.52,96.53,23700.0,76.1595,76.1595,75.9863,75.9942,23700.0
2015-04-01 15:10:00,96.54,96.66,96.53,96.64,15100.0,76.0021,76.0965,75.9942,76.0808,15100.0
2015-04-01 15:15:00,96.64,96.67,96.55,96.56,15700.0,76.0808,76.1044,76.01,76.0178,15700.0
2015-04-01 15:20:00,96.56,96.71,96.56,96.7,10600.0,76.0178,76.1359,76.0178,76.128,10600.0
2015-04-01 15:25:00,96.69,96.69,96.6,96.62,18500.0,76.1202,76.1202,76.0493,76.0651,18500.0
2015-04-01 15:30:00,96.61,96.71,96.57,96.7,20300.0,76.0572,76.1359,76.0257,76.128,20300.0
2015-04-01 15:35:00,96.7,96.83,96.7,96.74,28900.0,76.128,76.2304,76.128,76.1595,28900.0
2015-04-01 15:40:00,96.74,96.74,96.45,96.5,34200.0,76.1595,76.1595,75.9312,75.9706,34200.0
2015-04-01 15:45:00,96.48,96.56,96.47,96.49,58400.0,75.9548,76.0178,75.947,75.9627,58400.0
2015-04-01 15:50:00,96.49,96.54,96.43,96.43,47600.0,75.9627,76.0021,75.9155,75.9155,47600.0
2015-04-01 15:55:00,96.43,96.55,96.42,96.53,85200.0,75.9155,76.01,75.9076,75.9942,85200.0
2015-04-02 09:30:00,96.31,96.59,96.26,96.52,18300.0,75.821,76.0414,75.7816,75.9863,18300.0
2015-04-02 09:35:00,96.56,96.91,96.56,96.68,13700.0,76.0178,76.2934,76.0178,76.1123,13700.0
2015-04-02 09:40:00,96.76,96.91,96.76,96.86,5500.0,76.1753,76.2934,76.1753,76.254,5500.0
2015-04-02 09:45:00,96.88,97.13,96.85,97.12,11000.0,76.2697,76.4666,76.2461,76.4587,11000.0
2015-04-02 09:50:00,97.14,97.28,97.12,97.24,7300.0,76.4744,76.5847,76.4587,76.5532,7300.0
2015-04-02 09:55:00,97.24,97.3,97.08,97.17,6500.0,76.5532,76.6004,76.4272,76.4981,6500.0
2015-04-02 10:00:00,97.18,97.27,97.17,97.27,11300.0,76.5059,76.5768,76.4981,76.5768,11300.0
2015-04-02 10:05:00,97.27,97.27,97.2,97.21,4600.0,76.5768,76.5768,76.5217,76.5295,4600.0
2015-04-02 10:10:00,97.24,97.24,97.1,97.12,5000.0,76.5532,76.5532,76.4429,76.4587,5000.0
2015-04-02 10:15:00,97.12,97.13,96.98,97.0,60700.0,76.4587,76.4666,76.3485,76.3642,60700.0
2015-04-02 10:20:00,97.0,97.05,96.87,96.9,28200.0,76.3642,76.4036,76.2619,76.2855,28200.0
2015-04-02 10:25:00,96.89,96.91,96.86,96.88,11500.0,76.2776,76.2934,76.254,76.2697,11500.0
2015-04-02 10:30:00,96.89,96.93,96.85,96.92,12400.0,76.2776,76.3091,76.2461,76.3012,12400.0
2015-04-02 10:35:00,96.92,97.0,96.91,97.0,12300.0,76.3012,76.3642,76.2934,76.3642,12300.0
2015-04-02 10:40:00,96.98,97.07,96.87,96.89,8300.0,76.3485,76.4193,76.2619,76.2776,8300.0
2015-04-02 10:45:00,96.89,96.96,96.89,96.95,5300.0,76.2776,76.3327,76.2776,76.3249,5300.0
2015-04-02 10:50:00,96.95,96.98,96.89,96.96,6100.0,76.3249,76.3485,76.2776,76.3327,6100.0
2015-04-02 10:55:00,96.98,97.03,96.96,97.01,6100.0,76.3485,76.3878,76.3327,76.3721,6100.0
2015-04-02 11:00:00,97.01,97.11,96.97,97.1,7000.0,76.3721,76.4508,76.3406,76.4429,7000.0
2015-04-02 11:05:00,97.09,97.1,97.04,97.05,3300.0,76.4351,76.4429,76.3957,76.4036,3300.0
2015-04-02 11:10:00,97.05,97.08,97.02,97.04,5700.0,76.4036,76.4272,76.38,76.3957,5700.0
2015-04-02 11:15:00,97.04,97.05,96.99,97.05,3900.0,76.3957,76.4036,76.3563,76.4036,3900.0
2015-04-02 11:20:00,97.05,97.08,97.05,97.07,3200.0,76.4036,76.4272,76.4036,76.4193,3200.0
2015-04-02 11:25:00,97.1,97.1,96.94,96.98,5900.0,76.4429,76.4429,76.317,76.3485,5900.0
2015-04-02 11:30:00,96.99,97.0,96.96,97.0,3700.0,76.3563,76.3642,76.3327,76.3642,3700.0
2015-04-02 11:35:00,97.01,97.01,96.96,96.98,3100.0,76.3721,76.3721,76.3327,76.3485,3100.0
2015-04-02 11:40:00,96.97,96.97,96.78,96.78,10700.0,76.3406,76.3406,76.191,76.191,10700.0
2015-04-02 11:45:00,96.77,96.77,96.69,96.76,4600.0,76.1831,76.1831,76.1202,76.1753,4600.0
2015-04-02 11:50:00,96.74,96.77,96.64,96.64,5800.0,76.1595,76.1831,76.0808,76.0808,5800.0
2015-04-02 11:55:00,96.63,96.7,96.62,96.64,7700.0,76.0729,76.128,76.0651,76.0808,7700.0
2015-04-02 12:00:00,96.63,96.66,96.59,96.59,15600.0,76.0729,76.0965,76.0414,76.0414,15600.0
2015-04-02 12:05:00,96.59,96.59,96.49,96.56,7200.0,76.0414,76.0414,75.9627,76.0178,7200.0
2015-04-02 12:10:00,96.54,96.58,96.54,96.56,2500.0,76.0021,76.0336,76.0021,76.0178,2500.0
2015-04-02 12:15:00,96.55,96.65,96.55,96.65,4000.0,76.01,76.0887,76.01,76.0887,4000.0
2015-04-02 12:20:00,96.63,96.66,96.62,96.64,2000.0,76.0729,76.0965,76.0651,76.0808,2000.0
2015-04-02 12:25:00,96.67,96.71,96.67,96.69,4400.0,76.1044,76.1359,76.1044,76.1202,4400.0
2015-04-02 12:30:00,96.68,96.74,96.68,96.7,4500.0,76.1123,76.1595,76.1123,76.128,4500.0
2015-04-02 12:35:00,96.69,96.78,96.69,96.76,1800.0,76.1202,76.191,76.1202,76.1753,1800.0
2015-04-02 12:40:00,96.77,96.79,96.75,96.79,3400.0,76.1831,76.1989,76.1674,76.1989,3400.0
2015-04-02 12:45:00,96.79,96.8,96.73,96.76,7300.0,76.1989,76.2068,76.1517,76.1753,7300.0
2015-04-02 12:50:00,96.78,96.84,96.76,96.84,4400.0,76.191,76.2383,76.1753,76.2383,4400.0
2015-04-02 12:55:00,96.84,96.84,96.78,96.8,5600.0,76.2383,76.2383,76.191,76.2068,5600.0
2015-04-02 13:00:00,96.82,96.82,96.75,96.8,5000.0,76.2225,76.2225,76.1674,76.2068,5000.0
2015-04-02 13:05:00,96.79,96.79,96.73,96.74,5400.0,76.1989,76.1989,76.1517,76.1595,5400.0
2015-04-02 13:10:00,96.74,96.8,96.73,96.8,4400.0,76.1595,76.2068,76.1517,76.2068,4400.0
2015-04-02 13:15:00,96.8,96.87,96.8,96.86,2900.0,76.2068,76.2619,76.2068,76.254,2900.0
2015-04-02 13:20:00,96.84,96.85,96.82,96.83,1700.0,76.2383,76.2461,76.2225,76.2304,1700.0
2015-04-02 13:25:00,96.83,96.84,96.78,96.8,6400.0,76.2304,76.2383,76.191,76.2068,6400.0
2015-04-02 13:30:00,96.81,96.83,96.79,96.83,6500.0,76.2146,76.2304,76.1989,76.2304,6500.0
2015-04-02 13:35:00,96.84,96.84,96.81,96.84,4300.0,76.2383,76.2383,76.2146,76.2383,4300.0
2015-04-02 13:40:00,96.84,96.86,96.74,96.75,10700.0,76.2383,76.254,76.1595,76.1674,10700.0
2015-04-02 13:45:00,96.74,96.76,96.72,96.76,3700.0,76.1595,76.1753,76.1438,76.1753,3700.0
2015-04-02 13:50:00,96.78,96.8,96.77,96.79,3000.0,76.191,76.2068,76.1831,76.1989,3000.0
2015-04-02 13:55:00,96.78,96.79,96.74,96.76,6100.0,76.191,76.1989,76.1595,76.1753,6100.0
2015-04-02 14:00:00,96.76,96.77,96.7,96.7,7300.0,76.1753,76.1831,76.128,76.128,7300.0
2015-04-02 14:05:00,96.69,96.72,96.68,96.72,11400.0,76.1202,76.1438,76.1123,76.1438,11400.0
2015-04-02 14:10:00,96.71,96.72,96.7,96.72,5400.0,76.1359,76.1438,76.128,76.1438,5400.0
2015-04-02 14:15:00,96.71,96.89,96.71,96.89,11300.0,76.1359,76.2776,76.1359,76.2776,11300.0
2015-04-02 14:20:00,96.88,96.89,96.85,96.85,6500.0,76.2697,76.2776,76.2461,76.2461,6500.0
2015-04-02 14:25:00,96.86,96.88,96.83,96.83,6600.0,76.254,76.2697,76.2304,76.2304,6600.0
2015-04-02 14:30:00,96.83,96.83,96.77,96.78,7300.0,76.2304,76.2304,76.1831,76.191,7300.0
2015-04-02 14:35:00,96.78,96.8,96.7,96.7,8900.0,76.191,76.2068,76.128,76.128,8900.0
2015-04-02 14:40:00,96.7,96.73,96.61,96.63,10400.0,76.128,76.1517,76.0572,76.0729,10400.0
2015-04-02 14:45:00,96.62,96.62,96.53,96.57,8400.0,76.0651,76.0651,75.9942,76.0257,8400.0
2015-04-02 14:50:00,96.57,96.6,96.56,96.59,6100.0,76.0257,76.0493,76.0178,76.0414,6100.0
2015-04-02 14:55:00,96.59,96.67,96.59,96.64,8500.0,76.0414,76.1044,76.0414,76.0808,8500.0
2015-04-02 15:00:00,96.64,96.65,96.62,96.62,8400.0,76.0808,76.0887,76.0651,76.0651,8400.0
2015-04-02 15:05:00,96.62,96.67,96.62,96.66,8200.0,76.0651,76.1044,76.0651,76.0965,8200.0
2015-04-02 15:10:00,96.66,96.7,96.56,96.6,13100.0,76.0965,76.128,76.0178,76.0493,13100.0
2015-04-02 15:15:00,96.59,96.59,96.56,96.56,12200.0,76.0414,76.0414,76.0178,76.0178,12200.0
2015-04-02 15:20:00,96.55,96.56,96.52,96.55,9200.0,76.01,76.0178,75.9863,76.01,9200.0
2015-04-02 15:25:00,96.56,96.65,96.56,96.65,12800.0,76.0178,76.0887,76.0178,76.0887,12800.0
2015-04-02 15:30:00,96.64,96.66,96.61,96.61,15900.0,76.0808,76.0965,76.0572,76.0572,15900.0
2015-04-02 15:35:00,96.62,96.71,96.62,96.65,24900.0,76.0651,76.1359,76.0651,76.0887,24900.0
2015-04-02 15:40:00,96.66,96.68,96.61,96.65,19200.0,76.0965,76.1123,76.0572,76.0887,19200.0
2015-04-02 15:45:00,96.66,96.76,96.65,96.75,28400.0,76.0965,76.1753,76.0887,76.1674,28400.0
2015-04-02 15:50:00,96.75,96.75,96.65,96.65,33300.0,76.1674,76.1674,76.0887,76.0887,33300.0
2015-04-02 15:55:00,96.66,96.74,96.6,96.6,68000.0,76.0965,76.1595,76.0493,76.0493,68000.0
2015-04-06 09:30:00,96.14,96.22,96.0,96.22,3000.0,75.6872,75.7502,75.577,75.7502,3000.0
2015-04-06 09:35:00,96.25,96.55,96.22,96.55,23400.0,75.7738,76.01,75.7502,76.01,23400.0
2015-04-06 09:40:00,96.54,96.81,96.54,96.8,9600.0,76.0021,76.2146,76.0021,76.2068,9600.0
2015-04-06 09:45:00,96.87,97.12,96.86,97.02,10300.0,76.2619,76.4587,76.254,76.38,10300.0
2015-04-06 09:50:00,97.06,97.06,96.98,97.03,7100.0,76.4115,76.4115,76.3485,76.3878,7100.0
2015-04-06 09:55:00,97.05,97.07,97.0,97.0,2600.0,76.4036,76.4193,76.3642,76.3642,2600.0
2015-04-06 10:00:00,97.03,97.06,96.97,96.98,11200.0,76.3878,76.4115,76.3406,76.3485,11200.0
2015-04-06 10:05:00,96.98,97.08,96.98,97.01,6200.0,76.3485,76.4272,76.3485,76.3721,6200.0
2015-04-06 10:10:00,97.03,97.06,96.98,96.98,3800.0,76.3878,76.4115,76.3485,76.3485,3800.0
2015-04-06 10:15:00,97.0,97.15,96.99,97.05,8200.0,76.3642,76.4823,76.3563,76.4036,8200.0
2015-04-06 10:20:00,97.08,97.35,97.08,97.35,8200.0,76.4272,76.6398,76.4272,76.6398,8200.0
2015-04-06 10:25:00,97.31,97.37,97.23,97.36,5900.0,76.6083,76.6555,76.5453,76.6476,5900.0
2015-04-06 10:30:00,97.35,97.47,97.35,97.41,8900.0,76.6398,76.7342,76.6398,76.687,8900.0
2015-04-06 10:35:00,97.45,97.52,97.45,97.48,4200.0,76.7185,76.7736,76.7185,76.7421,4200.0
2015-04-06 10:40:00,97.51,97.54,97.44,97.49,6000.0,76.7657,76.7893,76.7106,76.75,6000.0
2015-04-06 10:45:00,97.48,97.51,97.37,97.39,10100.0,76.7421,76.7657,76.6555,76.6712,10100.0
2015-04-06 10:50:00,97.4,97.44,97.36,97.44,5100.0,76.6791,76.7106,76.6476,76.7106,5100.0
2015-04-06 10:55:00,97.47,97.53,97.45,97.48,5400.0,76.7342,76.7815,76.7185,76.7421,5400.0
2015-04-06 11:00:00,97.49,97.61,97.49,97.51,4400.0,76.75,76.8444,76.75,76.7657,4400.0
2015-04-06 11:05:00,97.51,97.57,97.5,97.57,4400.0,76.7657,76.813,76.7578,76.813,4400.0
2015-04-06 11:10:00,97.58,97.64,97.54,97.54,5100.0,76.8208,76.8681,76.7893,76.7893,5100.0
2015-04-06 11:15:00,97.55,97.63,97.53,97.63,3600.0,76.7972,76.8602,76.7815,76.8602,3600.0
2015-04-06 11:20:00,97.62,97.68,97.61,97.67,7000.0,76.8523,76.8996,76.8444,76.8917,7000.0
2015-04-06 11:25:00,97.69,97.74,97.69,97.74,5700.0,76.9074,76.9468,76.9074,76.9468,5700.0
2015-04-06 11:30:00,97.73,97.78,97.73,97.77,4300.0,76.9389,76.9783,76.9389,76.9704,4300.0
2015-04-06 11:35:00,97.78,97.79,97.73,97.78,19700.0,76.9783,76.9862,76.9389,76.9783,19700.0
2015-04-06 11:40:00,97.78,97.83,97.75,97.8,6400.0,76.9783,77.0176,76.9547,76.994,6400.0
2015-04-06 11:45:00,97.82,97.86,97.79,97.8,8900.0,77.0098,77.0413,76.9862,76.994,8900.0
2015-04-06 11:50:00,97.81,97.81,97.76,97.8,4900.0,77.0019,77.0019,76.9625,76.994,4900.0
2015-04-06 11:55:00,97.8,97.89,97.8,97.89,6100.0,76.994,77.0649,76.994,77.0649,6100.0
2015-04-06 12:00:00,97.9,97.91,97.83,97.83,5500.0,77.0728,77.0806,77.0176,77.0176,5500.0
2015-04-06 12:05:00,97.83,97.83,97.78,97.8,6500.0,77.0176,77.0176,76.9783,76.994,6500.0
2015-04-06 12:10:00,97.8,97.85,97.8,97.84,4300.0,76.994,77.0334,76.994,77.0255,4300.0
2015-04-06 12:15:00,97.83,97.86,97.81,97.84,4400.0,77.0176,77.0413,77.0019,77.0255,4400.0
2015-04-06 12:20:00,97.84,97.96,97.84,97.95,6200.0,77.0255,77.12,77.0255,77.1121,6200.0
2015-04-06 12:25:00,97.94,97.98,97.9,97.94,5800.0,77.1042,77.1357,77.0728,77.1042,5800.0
2015-04-06 12:30:00,97.93,97.94,97.85,97.85,3500.0,77.0964,77.1042,77.0334,77.0334,3500.0
2015-04-06 12:35:00,97.85,97.93,97.82,97.88,7500.0,77.0334,77.0964,77.0098,77.057,7500.0
2015-04-06 12:40:00,97.89,97.9,97.86,97.87,2400.0,77.0649,77.0728,77.0413,77.0491,2400.0
2015-04-06 12:45:00,97.87,97.97,97.87,97.97,7200.0,77.0491,77.1279,77.0491,77.1279,7200.0
2015-04-06 12:50:00,97.96,97.97,97.93,97.97,4700.0,77.12,77.1279,77.0964,77.1279,4700.0
2015-04-06 12:55:00,97.99,98.02,97.95,97.99,4700.0,77.1436,77.1672,77.1121,77.1436,4700.0
2015-04-06 13:00:00,98.0,98.04,97.97,97.97,4200.0,77.1515,77.183,77.1279,77.1279,4200.0
2015-04-06 13:05:00,97.98,98.02,97.98,98.0,3900.0,77.1357,77.1672,77.1357,77.1515,3900.0
2015-04-06 13:10:00,98.0,98.04,97.99,98.04,2700.0,77.1515,77.183,77.1436,77.183,2700.0
2015-04-06 13:15:00,98.05,98.13,98.03,98.13,10500.0,77.1908,77.2538,77.1751,77.2538,10500.0
2015-04-06 13:20:00,98.13,98.13,98.1,98.13,6300.0,77.2538,77.2538,77.2302,77.2538,6300.0
2015-04-06 13:25:00,98.14,98.18,98.11,98.18,19400.0,77.2617,77.2932,77.2381,77.2932,19400.0
2015-04-06 13:30:00,98.18,98.25,98.18,98.19,15000.0,77.2932,77.3483,77.2932,77.3011,15000.0
2015-04-06 13:35:00,98.17,98.19,98.12,98.14,6300.0,77.2853,77.3011,77.2459,77.2617,6300.0
2015-04-06 13:40:00,98.12,98.15,98.05,98.05,5700.0,77.2459,77.2696,77.1908,77.1908,5700.0
2015-04-06 13:45:00,98.05,98.06,98.04,98.05,8700.0,77.1908,77.1987,77.183,77.1908,8700.0
2015-04-06 13:50:00,98.05,98.13,98.05,98.12,3100.0,77.1908,77.2538,77.1908,77.2459,3100.0
2015-04-06 13:55:00,98.13,98.14,98.08,98.13,11200.0,77.2538,77.2617,77.2145,77.2538,11200.0
2015-04-06 14:00:00,98.14,98.17,98.12,98.15,4900.0,77.2617,77.2853,77.2459,77.2696,4900.0
2015-04-06 14:05:00,98.15,98.16,98.12,98.12,6300.0,77.2696,77.2774,77.2459,77.2459,6300.0
2015-04-06 14:10:00,98.1,98.1,98.06,98.07,6900.0,77.2302,77.2302,77.1987,77.2066,6900.0
2015-04-06 14:15:00,98.08,98.19,98.07,98.18,7800.0,77.2145,77.3011,77.2066,77.2932,7800.0
2015-04-06 14:20:00,98.17,98.18,98.13,98.14,4400.0,77.2853,77.2932,77.2538,77.2617,4400.0
2015-04-06 14:25:00,98.13,98.17,98.11,98.14,5700.0,77.2538,77.2853,77.2381,77.2617,5700.0
2015-04-06 14:30:00,98.15,98.16,98.13,98.15,13600.0,77.2696,77.2774,77.2538,77.2696,13600.0
2015-04-06 14:35:00,98.15,98.16,98.13,98.15,11200.0,77.2696,77.2774,77.2538,77.2696,11200.0
2015-04-06 14:40:00,98.15,98.17,98.13,98.17,8300.0,77.2696,77.2853,77.2538,77.2853,8300.0
2015-04-06 14:45:00,98.17,98.22,98.17,98.21,13300.0,77.2853,77.3247,77.2853,77.3168,13300.0
2015-04-06 14:50:00,98.22,98.22,98.19,98.22,6500.0,77.3247,77.3247,77.3011,77.3247,6500.0
2015-04-06 14:55:00,98.23,98.24,98.13,98.14,10900.0,77.3325,77.3404,77.2538,77.2617,10900.0
2015-04-06 15:00:00,98.14,98.17,98.12,98.16,11000.0,77.2617,77.2853,77.2459,77.2774,11000.0
2015-04-06 15:05:00,98.16,98.17,98.01,98.02,16900.0,77.2774,77.2853,77.1594,77.1672,16900.0
2015-04-06 15:10:00,98.0,98.04,97.98,98.02,8200.0,77.1515,77.183,77.1357,77.1672,8200.0
2015-04-06 15:15:00,98.02,98.03,97.89,97.89,9300.0,77.1672,77.1751,77.0649,77.0649,9300.0
2015-04-06 15:20:00,97.9,97.95,97.87,97.87,14400.0,77.0728,77.1121,77.0491,77.0491,14400.0
2015-04-06 15:25:00,97.88,97.92,97.88,97.89,8800.0,77.057,77.0885,77.057,77.0649,8800.0
2015-04-06 15:30:00,97.88,97.96,97.88,97.96,11400.0,77.057,77.12,77.057,77.12,11400.0
2015-04-06 15:35:00,97.96,97.97,97.82,97.83,17400.0,77.12,77.1279,77.0098,77.0176,17400.0
2015-04-06 15:40:00,97.84,97.87,97.79,97.82,36000.0,77.0255,77.0491,76.9862,77.0098,36000.0
2015-04-06 15:45:00,97.81,97.81,97.69,97.71,41300.0,77.0019,77.0019,76.9074,76.9232,41300.0
2015-04-06 15:50:00,97.71,97.74,97.68,97.72,20700.0,76.9232,76.9468,76.8996,76.931,20700.0
2015-04-06 15:55:00,97.72,97.83,97.71,97.76,84300.0,76.931,77.0176,76.9232,76.9625,84300.0
2015-04-07 09:30:00,97.84,98.03,97.56,97.97,26200.0,77.0255,77.1751,76.8051,77.1279,26200.0
2015-04-07 09:35:00,97.95,97.99,97.74,97.99,17000.0,77.1121,77.1436,76.9468,77.1436,17000.0
2015-04-07 09:40:00,98.0,98.15,97.96,98.13,12900.0,77.1515,77.2696,77.12,77.2538,12900.0
2015-04-07 09:45:00,98.09,98.23,98.09,98.23,8900.0,77.2223,77.3325,77.2223,77.3325,8900.0
2015-04-07 09:50:00,98.22,98.27,98.18,98.23,27800.0,77.3247,77.364,77.2932,77.3325,27800.0
2015-04-07 09:55:00,98.25,98.28,98.15,98.15,22600.0,77.3483,77.3719,77.2696,77.2696,22600.0
2015-04-07 10:00:00,98.16,98.19,98.05,98.09,23700.0,77.2774,77.3011,77.1908,77.2223,23700.0
2015-04-07 10:05:00,98.1,98.13,98.02,98.12,15500.0,77.2302,77.2538,77.1672,77.2459,15500.0
2015-04-07 10:10:00,98.11,98.31,98.1,98.28,27500.0,77.2381,77.3955,77.2302,77.3719,27500.0
2015-04-07 10:15:00,98.27,98.45,98.23,98.45,17800.0,77.364,77.5057,77.3325,77.5057,17800.0
2015-04-07 10:20:00,98.43,98.54,98.43,98.48,18100.0,77.49,77.5766,77.49,77.5294,18100.0
2015-04-07 10:25:00,98.48,98.49,98.39,98.39,12600.0,77.5294,77.5372,77.4585,77.4585,12600.0
2015-04-07 10:30:00,98.37,98.52,98.37,98.5,13000.0,77.4428,77.5609,77.4428,77.5451,13000.0
2015-04-07 10:35:00,98.5,98.55,98.48,98.55,9800.0,77.5451,77.5845,77.5294,77.5845,9800.0
2015-04-07 10:40:00,98.55,98.57,98.48,98.55,10800.0,77.5845,77.6002,77.5294,77.5845,10800.0
2015-04-07 10:45:00,98.55,98.72,98.55,98.55,21900.0,77.5845,77.7183,77.5845,77.5845,21900.0
2015-04-07 10:50:00,98.53,98.56,98.51,98.56,10200.0,77.5687,77.5923,77.553,77.5923,10200.0
2015-04-07 10:55:00,98.57,98.6,98.54,98.54,17500.0,77.6002,77.6238,77.5766,77.5766,17500.0
2015-04-07 11:00:00,98.55,98.55,98.41,98.42,9900.0,77.5845,77.5845,77.4743,77.4821,9900.0
2015-04-07 11:05:00,98.42,98.44,98.39,98.44,6200.0,77.4821,77.4979,77.4585,77.4979,6200.0
2015-04-07 11:10:00,98.45,98.58,98.45,98.58,8900.0,77.5057,77.6081,77.5057,77.6081,8900.0
2015-04-07 11:15:00,98.56,98.57,98.48,98.49,11200.0,77.5923,77.6002,77.5294,77.5372,11200.0
2015-04-07 11:20:00,98.48,98.48,98.42,98.48,19400.0,77.5294,77.5294,77.4821,77.5294,19400.0
2015-04-07 11:25:00,98.47,98.54,98.47,98.49,11800.0,77.5215,77.5766,77.5215,77.5372,11800.0
2015-04-07 11:30:00,98.5,98.54,98.49,98.53,10200.0,77.5451,77.5766,77.5372,77.5687,10200.0
2015-04-07 11:35:00,98.52,98.53,98.49,98.5,14500.0,77.5609,77.5687,77.5372,77.5451,14500.0
2015-04-07 11:40:00,98.5,98.5,98.45,98.45,15200.0,77.5451,77.5451,77.5057,77.5057,15200.0
2015-04-07 11:45:00,98.45,98.51,98.45,98.51,11800.0,77.5057,77.553,77.5057,77.553,11800.0
2015-04-07 11:50:00,98.51,98.56,98.5,98.56,10800.0,77.553,77.5923,77.5451,77.5923,10800.0
2015-04-07 11:55:00,98.57,98.6,98.45,98.47,10800.0,77.6002,77.6238,77.5057,77.5215,10800.0
2015-04-07 12:00:00,98.48,98.53,98.48,98.52,7100.0,77.5294,77.5687,77.5294,77.5609,7100.0
2015-04-07 12:05:00,98.53,98.58,98.52,98.58,8600.0,77.5687,77.6081,77.5609,77.6081,8600.0
2015-04-07 12:10:00,98.57,98.6,98.56,98.6,10400.0,77.6002,77.6238,77.5923,77.6238,10400.0
2015-04-07 12:15:00,98.6,98.62,98.59,98.6,9700.0,77.6238,77.6396,77.616,77.6238,9700.0
2015-04-07 12:20:00,98.6,98.71,98.6,98.69,11100.0,77.6238,77.7104,77.6238,77.6947,11100.0
2015-04-07 12:25:00,98.69,98.75,98.68,98.73,17200.0,77.6947,77.7419,77.6868,77.7262,17200.0
2015-04-07 12:30:00,98.73,98.76,98.7,98.71,13400.0,77.7262,77.7498,77.7026,77.7104,13400.0
2015-04-07 12:35:00,98.7,98.71,98.66,98.68,5300.0,77.7026,77.7104,77.6711,77.6868,5300.0
2015-04-07 12:40:00,98.67,98.67,98.51,98.51,7000.0,77.6789,77.6789,77.553,77.553,7000.0
2015-04-07 12:45:00,98.5,98.51,98.42,98.43,10600.0,77.5451,77.553,77.4821,77.49,10600.0
2015-04-07 12:50:00,98.42,98.48,98.42,98.47,9300.0,77.4821,77.5294,77.4821,77.5215,9300.0
2015-04-07 12:55:00,98.46,98.48,98.45,98.46,14200.0,77.5136,77.5294,77.5057,77.5136,14200.0
2015-04-07 13:00:00,98.46,98.52,98.45,98.51,5000.0,77.5136,77.5609,77.5057,77.553,5000.0
2015-04-07 13:05:00,98.51,98.54,98.49,98.52,29000.0,77.553,77.5766,77.5372,77.5609,29000.0
2015-04-07 13:10:00,98.51,98.55,98.49,98.52,8100.0,77.553,77.5845,77.5372,77.5609,8100.0
2015-04-07 13:15:00,98.52,98.53,98.48,98.53,26700.0,77.5609,77.5687,77.5294,77.5687,26700.0
2015-04-07 13:20:00,98.53,98.59,98.53,98.59,8200.0,77.5687,77.616,77.5687,77.616,8200.0
2015-04-07 13:25:00,98.58,98.58,98.54,98.56,11600.0,77.6081,77.6081,77.5766,77.5923,11600.0
2015-04-07 13:30:00,98.55,98.55,98.5,98.51,9000.0,77.5845,77.5845,77.5451,77.553,9000.0
2015-04-07 13:35:00,98.51,98.54,98.51,98.51,6200.0,77.553,77.5766,77.553,77.553,6200.0
2015-04-07 13:40:00,98.51,98.52,98.46,98.47,12000.0,77.553,77.5609,77.5136,77.5215,12000.0
2015-04-07 13:45:00,98.47,98.48,98.38,98.38,22700.0,77.5215,77.5294,77.4506,77.4506,22700.0
2015-04-07 13:50:00,98.38,98.39,98.34,98.35,15000.0,77.4506,77.4585,77.4191,77.427,15000.0
2015-04-07 13:55:00,98.35,98.37,98.28,98.36,13800.0,77.427,77.4428,77.3719,77.4349,13800.0
2015-04-07 14:00:00,98.37,98.39,98.35,98.38,7700.0,77.4428,77.4585,77.427,77.4506,7700.0
2015-04-07 14:05:00,98.38,98.41,98.36,98.36,9200.0,77.4506,77.4743,77.4349,77.4349,9200.0
2015-04-07 14:10:00,98.36,98.41,98.36,98.39,5900.0,77.4349,77.4743,77.4349,77.4585,5900.0
2015-04-07 14:15:00,98.4,98.4,98.36,98.37,8800.0,77.4664,77.4664,77.4349,77.4428,8800.0
2015-04-07 14:20:00,98.38,98.38,98.32,98.34,16400.0,77.4506,77.4506,77.4034,77.4191,16400.0
2015-04-07 14:25:00,98.34,98.39,98.33,98.38,7700.0,77.4191,77.4585,77.4113,77.4506,7700.0
2015-04-07 14:30:00,98.39,98.4,98.32,98.37,14500.0,77.4585,77.4664,77.4034,77.4428,14500.0
2015-04-07 14:35:00,98.38,98.39,98.36,98.38,8900.0,77.4506,77.4585,77.4349,77.4506,8900.0
2015-04-07 14:40:00,98.37,98.38,98.34,98.35,12300.0,77.4428,77.4506,77.4191,77.427,12300.0
2015-04-07 14:45:00,98.34,98.34,98.22,98.23,12400.0,77.4191,77.4191,77.3247,77.3325,12400.0
2015-04-07 14:50:00,98.24,98.25,98.21,98.21,9800.0,77.3404,77.3483,77.3168,77.3168,9800.0
2015-04-07 14:55:00,98.21,98.21,98.16,98.16,9700.0,77.3168,77.3168,77.2774,77.2774,9700.0
2015-04-07 15:00:00,98.17,98.22,98.17,98.22,10700.0,77.2853,77.3247,77.2853,77.3247,10700.0
2015-04-07 15:05:00,98.23,98.27,98.22,98.27,11900.0,77.3325,77.364,77.3247,77.364,11900.0
2015-04-07 15:10:00,98.26,98.31,98.24,98.3,31100.0,77.3562,77.3955,77.3404,77.3877,31100.0
2015-04-07 15:15:00,98.31,98.34,98.29,98.33,13200.0,77.3955,77.4191,77.3798,77.4113,13200.0
2015-04-07 15:20:00,98.32,98.32,98.13,98.13,20200.0,77.4034,77.4034,77.2538,77.2538,20200.0
2015-04-07 15:25:00,98.14,98.17,98.11,98.15,25600.0,77.2617,77.2853,77.2381,77.2696,25600.0
2015-04-07 15:30:00,98.16,98.17,98.1,98.1,17900.0,77.2774,77.2853,77.2302,77.2302,17900.0
2015-04-07 15:35:00,98.1,98.1,97.97,98.0,29900.0,77.2302,77.2302,77.1279,77.1515,29900.0
2015-04-07 15:40:00,98.0,98.03,97.93,98.03,34000.0,77.1515,77.1751,77.0964,77.1751,34000.0
2015-04-07 15:45:00,98.03,98.03,97.98,98.01,63100.0,77.1751,77.1751,77.1357,77.1594,63100.0
2015-04-07 15:50:00,98.0,98.0,97.9,97.94,42300.0,77.1515,77.1515,77.0728,77.1042,42300.0
2015-04-07 15:55:00,97.95,98.02,97.88,97.92,68400.0,77.1121,77.1672,77.057,77.0885,68400.0
2015-04-08 09:30:00,97.77,98.24,97.71,98.18,48100.0,76.9704,77.3404,76.9232,77.2932,48100.0
2015-04-08 09:35:00,98.18,98.18,97.85,97.98,14100.0,77.2932,77.2932,77.0334,77.1357,14100.0
2015-04-08 09:40:00,97.97,97.97,97.89,97.95,10800.0,77.1279,77.1279,77.0649,77.1121,10800.0
2015-04-08 09:45:00,97.95,98.03,97.92,97.96,10600.0,77.1121,77.1751,77.0885,77.12,10600.0
2015-04-08 09:50:00,97.97,98.03,97.88,97.91,15900.0,77.1279,77.1751,77.057,77.0806,15900.0
2015-04-08 09:55:00,97.9,97.93,97.88,97.9,15600.0,77.0728,77.0964,77.057,77.0728,15600.0
2015-04-08 10:00:00,97.91,97.96,97.79,97.86,51900.0,77.0806,77.12,76.9862,77.0413,51900.0
2015-04-08 10:05:00,97.87,97.95,97.86,97.9,21300.0,77.0491,77.1121,77.0413,77.0728,21300.0
2015-04-08 10:10:00,97.9,97.92,97.8,97.82,9400.0,77.0728,77.0885,76.994,77.0098,9400.0
2015-04-08 10:15:00,97.83,97.83,97.64,97.64,9800.0,77.0176,77.0176,76.8681,76.8681,9800.0
2015-04-08 10:20:00,97.65,97.7,97.62,97.7,9900.0,76.8759,76.9153,76.8523,76.9153,9900.0
2015-04-08 10:25:00,97.72,97.72,97.63,97.64,39800.0,76.931,76.931,76.8602,76.8681,39800.0
2015-04-08 10:30:00,97.63,97.64,97.53,97.54,15200.0,76.8602,76.8681,76.7815,76.7893,15200.0
2015-04-08 10:35:00,97.54,97.54,97.31,97.34,27700.0,76.7893,76.7893,76.6083,76.6319,27700.0
2015-04-08 10:40:00,97.33,97.33,97.03,97.17,20700.0,76.624,76.624,76.3878,76.4981,20700.0
2015-04-08 10:45:00,97.14,97.16,97.06,97.1,11800.0,76.4744,76.4902,76.4115,76.4429,11800.0
2015-04-08 10:50:00,97.1,97.25,97.09,97.24,9700.0,76.4429,76.561,76.4351,76.5532,9700.0
2015-04-08 10:55:00,97.26,97.28,97.21,97.26,13900.0,76.5689,76.5847,76.5295,76.5689,13900.0
2015-04-08 11:00:00,97.25,97.35,97.19,97.32,7100.0,76.561,76.6398,76.5138,76.6161,7100.0
2015-04-08 11:05:00,97.33,97.46,97.33,97.44,7300.0,76.624,76.7264,76.624,76.7106,7300.0
2015-04-08 11:10:00,97.44,97.45,97.28,97.3,22800.0,76.7106,76.7185,76.5847,76.6004,22800.0
2015-04-08 11:15:00,97.32,97.44,97.31,97.43,12900.0,76.6161,76.7106,76.6083,76.7027,12900.0
2015-04-08 11:20:00,97.44,97.46,97.37,97.38,7100.0,76.7106,76.7264,76.6555,76.6634,7100.0
2015-04-08 11:25:00,97.38,97.39,97.35,97.39,6000.0,76.6634,76.6712,76.6398,76.6712,6000.0
2015-04-08 11:30:00,97.4,97.41,97.23,97.24,13600.0,76.6791,76.687,76.5453,76.5532,13600.0
2015-04-08 11:35:00,97.24,97.38,97.24,97.38,4400.0,76.5532,76.6634,76.5532,76.6634,4400.0
2015-04-08 11:40:00,97.38,97.54,97.36,97.54,7700.0,76.6634,76.7893,76.6476,76.7893,7700.0
2015-04-08 11:45:00,97.55,97.6,97.53,97.59,7600.0,76.7972,76.8366,76.7815,76.8287,7600.0
2015-04-08 11:50:00,97.58,97.59,97.5,97.51,9600.0,76.8208,76.8287,76.7578,76.7657,9600.0
2015-04-08 11:55:00,97.52,97.52,97.38,97.39,10700.0,76.7736,76.7736,76.6634,76.6712,10700.0
2015-04-08 12:00:00,97.38,97.39,97.26,97.28,12200.0,76.6634,76.6712,76.5689,76.5847,12200.0
2015-04-08 12:05:00,97.27,97.39,97.27,97.38,4500.0,76.5768,76.6712,76.5768,76.6634,4500.0
2015-04-08 12:10:00,97.38,97.41,97.36,97.38,4900.0,76.6634,76.687,76.6476,76.6634,4900.0
2015-04-08 12:15:00,97.38,97.44,97.35,97.44,4400.0,76.6634,76.7106,76.6398,76.7106,4400.0
2015-04-08 12:20:00,97.44,97.45,97.34,97.35,6400.0,76.7106,76.7185,76.6319,76.6398,6400.0
2015-04-08 12:25:00,97.35,97.35,97.25,97.27,6800.0,76.6398,76.6398,76.561,76.5768,6800.0
2015-04-08 12:30:00,97.26,97.26,97.2,97.23,9800.0,76.5689,76.5689,76.5217,76.5453,9800.0
2015-04-08 12:35:00,97.23,97.23,97.17,97.2,6100.0,76.5453,76.5453,76.4981,76.5217,6100.0
2015-04-08 12:40:00,97.19,97.29,97.19,97.27,8400.0,76.5138,76.5925,76.5138,76.5768,8400.0
2015-04-08 12:45:00,97.28,97.36,97.28,97.31,3700.0,76.5847,76.6476,76.5847,76.6083,3700.0
2015-04-08 12:50:00,97.31,97.32,97.17,97.22,5000.0,76.6083,76.6161,76.4981,76.5374,5000.0
2015-04-08 12:55:00,97.23,97.25,97.21,97.24,9000.0,76.5453,76.561,76.5295,76.5532,9000.0
2015-04-08 13:00:00,97.24,97.24,97.2,97.23,25300.0,76.5532,76.5532,76.5217,76.5453,25300.0
2015-04-08 13:05:00,97.23,97.25,97.22,97.24,4400.0,76.5453,76.561,76.5374,76.5532,4400.0
2015-04-08 13:10:00,97.25,97.29,97.23,97.24,8900.0,76.561,76.5925,76.5453,76.5532,8900.0
2015-04-08 13:15:00,97.24,97.24,97.17,97.18,4500.0,76.5532,76.5532,76.4981,76.5059,4500.0
2015-04-08 13:20:00,97.19,97.23,97.14,97.19,7900.0,76.5138,76.5453,76.4744,76.5138,7900.0
2015-04-08 13:25:00,97.18,97.18,97.11,97.12,8400.0,76.5059,76.5059,76.4508,76.4587,8400.0
2015-04-08 13:30:00,97.11,97.18,97.11,97.17,7900.0,76.4508,76.5059,76.4508,76.4981,7900.0
2015-04-08 13:35:00,97.17,97.18,97.1,97.12,5300.0,76.4981,76.5059,76.4429,76.4587,5300.0
2015-04-08 13:40:00,97.13,97.14,97.08,97.1,7100.0,76.4666,76.4744,76.4272,76.4429,7100.0
2015-04-08 13:45:00,97.11,97.12,97.07,97.09,10300.0,76.4508,76.4587,76.4193,76.4351,10300.0
2015-04-08 13:50:00,97.09,97.2,97.09,97.2,7700.0,76.4351,76.5217,76.4351,76.5217,7700.0
2015-04-08 13:55:00,97.21,97.23,97.19,97.22,7500.0,76.5295,76.5453,76.5138,76.5374,7500.0
2015-04-08 14:00:00,97.23,97.25,96.98,97.07,24400.0,76.5453,76.561,76.3485,76.4193,24400.0
2015-04-08 14:05:00,97.08,97.13,96.83,96.83,13200.0,76.4272,76.4666,76.2304,76.2304,13200.0
2015-04-08 14:10:00,96.82,97.31,96.81,97.28,11400.0,76.2225,76.6083,76.2146,76.5847,11400.0
2015-04-08 14:15:00,97.26,97.42,97.25,97.34,17700.0,76.5689,76.6949,76.561,76.6319,17700.0
2015-04-08 14:20:00,97.33,97.48,97.33,97.39,10100.0,76.624,76.7421,76.624,76.6712,10100.0
2015-04-08 14:25:00,97.33,97.36,97.28,97.31,8200.0,76.624,76.6476,76.5847,76.6083,8200.0
2015-04-08 14:30:00,97.29,97.3,97.24,97.3,10000.0,76.5925,76.6004,76.5532,76.6004,10000.0
2015-04-08 14:35:00,97.29,97.31,97.19,97.28,18800.0,76.5925,76.6083,76.5138,76.5847,18800.0
2015-04-08 14:40:00,97.27,97.27,97.16,97.22,10300.0,76.5768,76.5768,76.4902,76.5374,10300.0
2015-04-08 14:45:00,97.24,97.32,97.22,97.32,11300.0,76.5532,76.6161,76.5374,76.6161,11300.0
2015-04-08 14:50:00,97.34,97.34,97.12,97.13,13300.0,76.6319,76.6319,76.4587,76.4666,13300.0
2015-04-08 14:55:00,97.13,97.13,97.07,97.1,20700.0,76.4666,76.4666,76.4193,76.4429,20700.0
2015-04-08 15:00:00,97.11,97.27,97.11,97.27,13300.0,76.4508,76.5768,76.4508,76.5768,13300.0
2015-04-08 15:05:00,97.27,97.31,97.24,97.3,8400.0,76.5768,76.6083,76.5532,76.6004,8400.0
2015-04-08 15:10:00,97.3,97.34,97.18,97.18,13900.0,76.6004,76.6319,76.5059,76.5059,13900.0
2015-04-08 15:15:00,97.19,97.23,97.16,97.22,18700.0,76.5138,76.5453,76.4902,76.5374,18700.0
2015-04-08 15:20:00,97.22,97.25,97.16,97.19,14100.0,76.5374,76.561,76.4902,76.5138,14100.0
2015-04-08 15:25:00,97.2,97.32,97.2,97.24,13200.0,76.5217,76.6161,76.5217,76.5532,13200.0
2015-04-08 15:30:00,97.23,97.27,97.16,97.18,14100.0,76.5453,76.5768,76.4902,76.5059,14100.0
2015-04-08 15:35:00,97.19,97.29,97.17,97.29,12700.0,76.5138,76.5925,76.4981,76.5925,12700.0
2015-04-08 15:40:00,97.29,97.37,97.27,97.29,25800.0,76.5925,76.6555,76.5768,76.5925,25800.0
2015-04-08 15:45:00,97.28,97.32,97.18,97.19,30900.0,76.5847,76.6161,76.5059,76.5138,30900.0
2015-04-08 15:50:00,97.19,97.24,97.18,97.23,35600.0,76.5138,76.5532,76.5059,76.5453,35600.0
2015-04-08 15:55:00,97.22,97.28,97.18,97.26,64400.0,76.5374,76.5847,76.5059,76.5689,64400.0
2015-04-09 09:30:00,97.07,97.59,97.02,97.59,19600.0,76.4193,76.8287,76.38,76.8287,19600.0
2015-04-09 09:35:00,97.56,97.74,97.56,97.67,11600.0,76.8051,76.9468,76.8051,76.8917,11600.0
2015-04-09 09:40:00,97.72,97.73,97.57,97.58,8800.0,76.931,76.9389,76.813,76.8208,8800.0
2015-04-09 09:45:00,97.54,97.63,97.46,97.46,8700.0,76.7893,76.8602,76.7264,76.7264,8700.0
2015-04-09 09:50:00,97.46,97.46,97.05,97.08,11500.0,76.7264,76.7264,76.4036,76.4272,11500.0
2015-04-09 09:55:00,97.11,97.19,97.05,97.17,1900.0,76.4508,76.5138,76.4036,76.4981,1900.0
2015-04-09 10:00:00,97.19,97.45,97.19,97.41,8100.0,76.5138,76.7185,76.5138,76.687,8100.0
2015-04-09 10:05:00,97.39,97.39,97.18,97.27,8500.0,76.6712,76.6712,76.5059,76.5768,8500.0
2015-04-09 10:10:00,97.27,97.3,97.17,97.26,13600.0,76.5768,76.6004,76.4981,76.5689,13600.0
2015-04-09 10:15:00,97.23,97.23,97.07,97.07,6300.0,76.5453,76.5453,76.4193,76.4193,6300.0
2015-04-09 10:20:00,97.08,97.2,97.03,97.09,8200.0,76.4272,76.5217,76.3878,76.4351,8200.0
2015-04-09 10:25:00,97.09,97.21,97.09,97.19,7400.0,76.4351,76.5295,76.4351,76.5138,7400.0
2015-04-09 10:30:00,97.2,97.21,97.11,97.15,8100.0,76.5217,76.5295,76.4508,76.4823,8100.0
2015-04-09 10:35:00,97.15,97.15,97.02,97.09,7500.0,76.4823,76.4823,76.38,76.4351,7500.0
2015-04-09 10:40:00,97.08,97.11,96.84,96.91,11500.0,76.4272,76.4508,76.2383,76.2934,11500.0
2015-04-09 10:45:00,96.91,96.94,96.8,96.86,5900.0,76.2934,76.317,76.2068,76.254,5900.0
2015-04-09 10:50:00,96.87,96.91,96.79,96.9,6300.0,76.2619,76.2934,76.1989,76.2855,6300.0
2015-04-09 10:55:00,96.88,97.03,96.88,97.03,4800.0,76.2697,76.3878,76.2697,76.3878,4800.0
2015-04-09 11:00:00,97.01,97.01,96.93,96.99,6600.0,76.3721,76.3721,76.3091,76.3563,6600.0
2015-04-09 11:05:00,96.95,96.97,96.91,96.93,4300.0,76.3249,76.3406,76.2934,76.3091,4300.0
2015-04-09 11:10:00,96.93,96.94,96.89,96.93,9400.0,76.3091,76.317,76.2776,76.3091,9400.0
2015-04-09 11:15:00,96.96,96.96,96.82,96.82,4100.0,76.3327,76.3327,76.2225,76.2225,4100.0
2015-04-09 11:20:00,96.83,96.84,96.77,96.8,9300.0,76.2304,76.2383,76.1831,76.2068,9300.0
2015-04-09 11:25:00,96.81,96.93,96.8,96.93,5400.0,76.2146,76.3091,76.2068,76.3091,5400.0
2015-04-09 11:30:00,96.92,97.08,96.9,97.08,5200.0,76.3012,76.4272,76.2855,76.4272,5200.0
2015-04-09 11:35:00,97.09,97.12,97.01,97.03,7400.0,76.4351,76.4587,76.3721,76.3878,7400.0
2015-04-09 11:40:00,97.01,97.06,96.98,97.04,7400.0,76.3721,76.4115,76.3485,76.3957,7400.0
2015-04-09 11:45:00,97.05,97.06,96.93,96.95,8200.0,76.4036,76.4115,76.3091,76.3249,8200.0
2015-04-09 11:50:00,96.96,96.99,96.9,96.9,3000.0,76.3327,76.3563,76.2855,76.2855,3000.0
2015-04-09 11:55:00,96.88,96.91,96.84,96.86,10500.0,76.2697,76.2934,76.2383,76.254,10500.0
2015-04-09 12:00:00,96.87,96.87,96.85,96.86,3900.0,76.2619,76.2619,76.2461,76.254,3900.0
2015-04-09 12:05:00,96.86,96.87,96.84,96.85,6100.0,76.254,76.2619,76.2383,76.2461,6100.0
2015-04-09 12:10:00,96.85,96.89,96.83,96.89,4700.0,76.2461,76.2776,76.2304,76.2776,4700.0
2015-04-09 12:15:00,96.89,96.98,96.88,96.96,6800.0,76.2776,76.3485,76.2697,76.3327,6800.0
2015-04-09 12:20:00,96.94,97.05,96.94,97.05,4700.0,76.317,76.4036,76.317,76.4036,4700.0
2015-04-09 12:25:00,97.06,97.09,97.01,97.01,19500.0,76.4115,76.4351,76.3721,76.3721,19500.0
2015-04-09 12:30:00,97.01,97.01,96.92,96.95,8400.0,76.3721,76.3721,76.3012,76.3249,8400.0
2015-04-09 12:35:00,96.94,96.98,96.93,96.96,6000.0,76.317,76.3485,76.3091,76.3327,6000.0
2015-04-09 12:40:00,96.95,96.96,96.91,96.91,8700.0,76.3249,76.3327,76.2934,76.2934,8700.0
2015-04-09 12:45:00,96.92,96.99,96.91,96.98,9200.0,76.3012,76.3563,76.2934,76.3485,9200.0
2015-04-09 12:50:00,96.98,97.02,96.98,97.01,7900.0,76.3485,76.38,76.3485,76.3721,7900.0
2015-04-09 12:55:00,97.0,97.02,96.95,96.96,5300.0,76.3642,76.38,76.3249,76.3327,5300.0
2015-04-09 13:00:00,96.96,97.0,96.88,96.89,8400.0,76.3327,76.3642,76.2697,76.2776,8400.0
2015-04-09 13:05:00,96.89,96.96,96.88,96.96,7100.0,76.2776,76.3327,76.2697,76.3327,7100.0
2015-04-09 13:10:00,96.97,97.02,96.97,96.99,6600.0,76.3406,76.38,76.3406,76.3563,6600.0
2015-04-09 13:15:00,97.0,97.05,96.99,97.04,5800.0,76.3642,76.4036,76.3563,76.3957,5800.0
2015-04-09 13:20:00,97.05,97.08,97.03,97.08,8500.0,76.4036,76.4272,76.3878,76.4272,8500.0
2015-04-09 13:25:00,97.07,97.09,97.05,97.06,8600.0,76.4193,76.4351,76.4036,76.4115,8600.0
2015-04-09 13:30:00,97.05,97.05,96.98,97.01,10100.0,76.4036,76.4036,76.3485,76.3721,10100.0
2015-04-09 13:35:00,96.99,97.0,96.91,96.93,6300.0,76.3563,76.3642,76.2934,76.3091,6300.0
2015-04-09 13:40:00,96.94,96.94,96.88,96.89,3600.0,76.317,76.317,76.2697,76.2776,3600.0
2015-04-09 13:45:00,96.91,96.97,96.9,96.97,2500.0,76.2934,76.3406,76.2855,76.3406,2500.0
2015-04-09 13:50:00,96.98,97.0,96.93,96.93,5100.0,76.3485,76.3642,76.3091,76.3091,5100.0
2015-04-09 13:55:00,96.91,96.93,96.89,96.91,3800.0,76.2934,76.3091,76.2776,76.2934,3800.0
2015-04-09 14:00:00,96.91,96.94,96.9,96.94,5400.0,76.2934,76.317,76.2855,76.317,5400.0
2015-04-09 14:05:00,96.95,97.01,96.94,97.01,6200.0,76.3249,76.3721,76.317,76.3721,6200.0
2015-04-09 14:10:00,97.01,97.01,96.94,96.96,7000.0,76.3721,76.3721,76.317,76.3327,7000.0
2015-04-09 14:15:00,96.95,97.0,96.95,96.99,7000.0,76.3249,76.3642,76.3249,76.3563,7000.0
2015-04-09 14:20:00,96.99,96.99,96.91,96.96,8300.0,76.3563,76.3563,76.2934,76.3327,8300.0
2015-04-09 14:25:00,96.97,96.99,96.95,96.97,5200.0,76.3406,76.3563,76.3249,76.3406,5200.0
2015-04-09 14:30:00,96.97,96.99,96.93,96.93,5300.0,76.3406,76.3563,76.3091,76.3091,5300.0
2015-04-09 14:35:00,96.94,97.08,96.93,97.06,6900.0,76.317,76.4272,76.3091,76.4115,6900.0
2015-04-09 14:40:00,97.08,97.1,97.01,97.01,6500.0,76.4272,76.4429,76.3721,76.3721,6500.0
2015-04-09 14:45:00,97.01,97.01,96.98,96.98,7700.0,76.3721,76.3721,76.3485,76.3485,7700.0
2015-04-09 14:50:00,96.99,97.07,96.98,97.05,4400.0,76.3563,76.4193,76.3485,76.4036,4400.0
2015-04-09 14:55:00,97.05,97.12,97.04,97.1,6800.0,76.4036,76.4587,76.3957,76.4429,6800.0
2015-04-09 15:00:00,97.11,97.18,97.1,97.17,7200.0,76.4508,76.5059,76.4429,76.4981,7200.0
2015-04-09 15:05:00,97.18,97.18,97.08,97.09,8300.0,76.5059,76.5059,76.4272,76.4351,8300.0
2015-04-09 15:10:00,97.1,97.41,97.1,97.36,20500.0,76.4429,76.687,76.4429,76.6476,20500.0
2015-04-09 15:15:00,97.34,97.37,97.29,97.33,12700.0,76.6319,76.6555,76.5925,76.624,12700.0
2015-04-09 15:20:00,97.34,97.36,97.32,97.35,10600.0,76.6319,76.6476,76.6161,76.6398,10600.0
2015-04-09 15:25:00,97.36,97.47,97.34,97.46,15600.0,76.6476,76.7342,76.6319,76.7264,15600.0
2015-04-09 15:30:00,97.47,97.48,97.25,97.26,18500.0,76.7342,76.7421,76.561,76.5689,18500.0
2015-04-09 15:35:00,97.26,97.27,97.21,97.22,13500.0,76.5689,76.5768,76.5295,76.5374,13500.0
2015-04-09 15:40:00,97.24,97.29,97.22,97.28,19300.0,76.5532,76.5925,76.5374,76.5847,19300.0
2015-04-09 15:45:00,97.27,97.27,97.19,97.23,42900.0,76.5768,76.5768,76.5138,76.5453,42900.0
2015-04-09 15:50:00,97.24,97.32,97.24,97.28,29300.0,76.5532,76.6161,76.5532,76.5847,29300.0
2015-04-09 15:55:00,97.27,97.36,97.24,97.28,38800.0,76.5768,76.6476,76.5532,76.5847,38800.0
2015-04-10 09:30:00,97.44,97.6,97.38,97.38,27300.0,76.7106,76.8366,76.6634,76.6634,27300.0
2015-04-10 09:35:00,97.35,97.45,97.28,97.33,9200.0,76.6398,76.7185,76.5847,76.624,9200.0
2015-04-10 09:40:00,97.33,97.41,97.19,97.19,7500.0,76.624,76.687,76.5138,76.5138,7500.0
2015-04-10 09:45:00,97.2,97.25,97.14,97.18,4900.0,76.5217,76.561,76.4744,76.5059,4900.0
2015-04-10 09:50:00,97.18,97.21,97.16,97.18,1800.0,76.5059,76.5295,76.4902,76.5059,1800.0
2015-04-10 09:55:00,97.16,97.19,97.15,97.17,5200.0,76.4902,76.5138,76.4823,76.4981,5200.0
2015-04-10 10:00:00,97.18,97.19,97.12,97.12,8200.0,76.5059,76.5138,76.4587,76.4587,8200.0
2015-04-10 10:05:00,97.1,97.24,97.09,97.23,3300.0,76.4429,76.5532,76.4351,76.5453,3300.0
2015-04-10 10:10:00,97.23,97.4,97.23,97.4,8000.0,76.5453,76.6791,76.5453,76.6791,8000.0
2015-04-10 10:15:00,97.35,97.42,97.29,97.31,11500.0,76.6398,76.6949,76.5925,76.6083,11500.0
2015-04-10 10:20:00,97.31,97.42,97.31,97.4,8400.0,76.6083,76.6949,76.6083,76.6791,8400.0
2015-04-10 10:25:00,97.39,97.44,97.38,97.43,6500.0,76.6712,76.7106,76.6634,76.7027,6500.0
2015-04-10 10:30:00,97.44,97.5,97.43,97.49,9600.0,76.7106,76.7578,76.7027,76.75,9600.0
2015-04-10 10:35:00,97.47,97.66,97.47,97.64,11400.0,76.7342,76.8838,76.7342,76.8681,11400.0
2015-04-10 10:40:00,97.65,97.72,97.61,97.72,9400.0,76.8759,76.931,76.8444,76.931,9400.0
2015-04-10 10:45:00,97.73,97.78,97.72,97.77,11300.0,76.9389,76.9783,76.931,76.9704,11300.0
2015-04-10 10:50:00,97.77,97.87,97.75,97.78,15000.0,76.9704,77.0491,76.9547,76.9783,15000.0
2015-04-10 10:55:00,97.78,97.83,97.71,97.83,8900.0,76.9783,77.0176,76.9232,77.0176,8900.0
2015-04-10 11:00:00,97.81,97.83,97.6,97.62,30700.0,77.0019,77.0176,76.8366,76.8523,30700.0
2015-04-10 11:05:00,97.6,97.65,97.6,97.63,5100.0,76.8366,76.8759,76.8366,76.8602,5100.0
2015-04-10 11:10:00,97.62,97.65,97.6,97.64,7600.0,76.8523,76.8759,76.8366,76.8681,7600.0
2015-04-10 11:15:00,97.62,97.7,97.61,97.66,7900.0,76.8523,76.9153,76.8444,76.8838,7900.0
2015-04-10 11:20:00,97.65,97.75,97.65,97.72,6000.0,76.8759,76.9547,76.8759,76.931,6000.0
2015-04-10 11:25:00,97.71,97.75,97.71,97.75,5600.0,76.9232,76.9547,76.9232,76.9547,5600.0
2015-04-10 11:30:00,97.74,97.84,97.74,97.84,10100.0,76.9468,77.0255,76.9468,77.0255,10100.0
2015-04-10 11:35:00,97.82,97.84,97.78,97.78,7900.0,77.0098,77.0255,76.9783,76.9783,7900.0
2015-04-10 11:40:00,97.77,97.78,97.73,97.77,5400.0,76.9704,76.9783,76.9389,76.9704,5400.0
2015-04-10 11:45:00,97.78,97.79,97.71,97.71,5700.0,76.9783,76.9862,76.9232,76.9232,5700.0
2015-04-10 11:50:00,97.72,97.72,97.68,97.68,7700.0,76.931,76.931,76.8996,76.8996,7700.0
2015-04-10 11:55:00,97.68,97.68,97.61,97.61,9900.0,76.8996,76.8996,76.8444,76.8444,9900.0
2015-04-10 12:00:00,97.62,97.64,97.58,97.58,5900.0,76.8523,76.8681,76.8208,76.8208,5900.0
2015-04-10 12:05:00,97.57,97.68,97.57,97.67,7800.0,76.813,76.8996,76.813,76.8917,7800.0
2015-04-10 12:10:00,97.66,97.66,97.62,97.62,5400.0,76.8838,76.8838,76.8523,76.8523,5400.0
2015-04-10 12:15:00,97.62,97.65,97.61,97.64,5400.0,76.8523,76.8759,76.8444,76.8681,5400.0
2015-04-10 12:20:00,97.64,97.65,97.61,97.65,5000.0,76.8681,76.8759,76.8444,76.8759,5000.0
2015-04-10 12:25:00,97.64,97.65,97.62,97.63,4700.0,76.8681,76.8759,76.8523,76.8602,4700.0
2015-04-10 12:30:00,97.62,97.67,97.62,97.65,5300.0,76.8523,76.8917,76.8523,76.8759,5300.0
2015-04-10 12:35:00,97.65,97.67,97.63,97.66,7900.0,76.8759,76.8917,76.8602,76.8838,7900.0
2015-04-10 12:40:00,97.65,97.68,97.64,97.68,4800.0,76.8759,76.8996,76.8681,76.8996,4800.0
2015-04-10 12:45:00,97.68,97.68,97.62,97.64,6100.0,76.8996,76.8996,76.8523,76.8681,6100.0
2015-04-10 12:50:00,97.64,97.66,97.63,97.64,5600.0,76.8681,76.8838,76.8602,76.8681,5600.0
2015-04-10 12:55:00,97.66,97.68,97.63,97.65,6500.0,76.8838,76.8996,76.8602,76.8759,6500.0
2015-04-10 13:00:00,97.65,97.67,97.56,97.57,21000.0,76.8759,76.8917,76.8051,76.813,21000.0
2015-04-10 13:05:00,97.57,97.59,97.56,97.59,6200.0,76.813,76.8287,76.8051,76.8287,6200.0
2015-04-10 13:10:00,97.59,97.64,97.59,97.6,7200.0,76.8287,76.8681,76.8287,76.8366,7200.0
2015-04-10 13:15:00,97.6,97.64,97.56,97.63,8400.0,76.8366,76.8681,76.8051,76.8602,8400.0
2015-04-10 13:20:00,97.63,97.64,97.59,97.59,5300.0,76.8602,76.8681,76.8287,76.8287,5300.0
2015-04-10 13:25:00,97.6,97.63,97.56,97.61,4100.0,76.8366,76.8602,76.8051,76.8444,4100.0
2015-04-10 13:30:00,97.61,97.66,97.57,97.58,6900.0,76.8444,76.8838,76.813,76.8208,6900.0
2015-04-10 13:35:00,97.58,97.59,97.56,97.57,8700.0,76.8208,76.8287,76.8051,76.813,8700.0
2015-04-10 13:40:00,97.56,97.58,97.56,97.57,2300.0,76.8051,76.8208,76.8051,76.813,2300.0
2015-04-10 13:45:00,97.58,97.67,97.58,97.64,10500.0,76.8208,76.8917,76.8208,76.8681,10500.0
2015-04-10 13:50:00,97.65,97.66,97.62,97.62,4100.0,76.8759,76.8838,76.8523,76.8523,4100.0
2015-04-10 13:55:00,97.62,97.63,97.6,97.62,3900.0,76.8523,76.8602,76.8366,76.8523,3900.0
2015-04-10 14:00:00,97.61,97.65,97.61,97.64,5000.0,76.8444,76.8759,76.8444,76.8681,5000.0
2015-04-10 14:05:00,97.65,97.65,97.6,97.61,5100.0,76.8759,76.8759,76.8366,76.8444,5100.0
2015-04-10 14:10:00,97.61,97.63,97.6,97.63,7400.0,76.8444,76.8602,76.8366,76.8602,7400.0
2015-04-10 14:15:00,97.62,97.62,97.57,97.58,5900.0,76.8523,76.8523,76.813,76.8208,5900.0
2015-04-10 14:20:00,97.57,97.57,97.5,97.51,12100.0,76.813,76.813,76.7578,76.7657,12100.0
2015-04-10 14:25:00,97.51,97.54,97.51,97.53,3700.0,76.7657,76.7893,76.7657,76.7815,3700.0
2015-04-10 14:30:00,97.53,97.57,97.52,97.54,4900.0,76.7815,76.813,76.7736,76.7893,4900.0
2015-04-10 14:35:00,97.54,97.59,97.52,97.58,5900.0,76.7893,76.8287,76.7736,76.8208,5900.0
2015-04-10 14:40:00,97.58,97.61,97.56,97.61,5900.0,76.8208,76.8444,76.8051,76.8444,5900.0
2015-04-10 14:45:00,97.62,97.65,97.61,97.62,6800.0,76.8523,76.8759,76.8444,76.8523,6800.0
2015-04-10 14:50:00,97.64,97.69,97.62,97.68,10100.0,76.8681,76.9074,76.8523,76.8996,10100.0
2015-04-10 14:55:00,97.69,97.73,97.62,97.62,9500.0,76.9074,76.9389,76.8523,76.8523,9500.0
2015-04-10 15:00:00,97.62,97.63,97.56,97.56,11200.0,76.8523,76.8602,76.8051,76.8051,11200.0
2015-04-10 15:05:00,97.56,97.59,97.56,97.57,11200.0,76.8051,76.8287,76.8051,76.813,11200.0
2015-04-10 15:10:00,97.58,97.61,97.53,97.53,16300.0,76.8208,76.8444,76.7815,76.7815,16300.0
2015-04-10 15:15:00,97.53,97.53,97.45,97.46,18100.0,76.7815,76.7815,76.7185,76.7264,18100.0
2015-04-10 15:20:00,97.47,97.54,97.46,97.53,26700.0,76.7342,76.7893,76.7264,76.7815,26700.0
2015-04-10 15:25:00,97.54,97.56,97.46,97.56,27100.0,76.7893,76.8051,76.7264,76.8051,27100.0
2015-04-10 15:30:00,97.56,97.56,97.49,97.55,35600.0,76.8051,76.8051,76.75,76.7972,35600.0
2015-04-10 15:35:00,97.55,97.61,97.54,97.56,33400.0,76.7972,76.8444,76.7893,76.8051,33400.0
2015-04-10 15:40:00,97.56,97.6,97.49,97.56,32400.0,76.8051,76.8366,76.75,76.8051,32400.0
2015-04-10 15:45:00,97.56,97.62,97.55,97.59,52000.0,76.8051,76.8523,76.7972,76.8287,52000.0
2015-04-10 15:50:00,97.58,97.59,97.54,97.56,41600.0,76.8208,76.8287,76.7893,76.8051,41600.0
2015-04-10 15:55:00,97.55,97.56,97.48,97.52,47000.0,76.7972,76.8051,76.7421,76.7736,47000.0
2015-04-13 09:30:00,97.17,97.27,96.99,97.19,30100.0,76.4981,76.5768,76.3563,76.5138,30100.0
2015-04-13 09:35:00,97.19,97.28,97.05,97.28,7200.0,76.5138,76.5847,76.4036,76.5847,7200.0
2015-04-13 09:40:00,97.36,97.58,97.34,97.51,3600.0,76.6476,76.8208,76.6319,76.7657,3600.0
2015-04-13 09:45:00,97.58,97.64,97.54,97.6,11500.0,76.8208,76.8681,76.7893,76.8366,11500.0
2015-04-13 09:50:00,97.6,97.74,97.59,97.72,13100.0,76.8366,76.9468,76.8287,76.931,13100.0
2015-04-13 09:55:00,97.74,97.79,97.73,97.75,8900.0,76.9468,76.9862,76.9389,76.9547,8900.0
2015-04-13 10:00:00,97.77,97.8,97.72,97.77,13700.0,76.9704,76.994,76.931,76.9704,13700.0
2015-04-13 10:05:00,97.78,97.83,97.77,97.81,8800.0,76.9783,77.0176,76.9704,77.0019,8800.0
2015-04-13 10:10:00,97.81,97.85,97.79,97.81,13100.0,77.0019,77.0334,76.9862,77.0019,13100.0
2015-04-13 10:15:00,97.82,97.84,97.76,97.79,8700.0,77.0098,77.0255,76.9625,76.9862,8700.0
2015-04-13 10:20:00,97.79,98.0,97.77,97.98,10900.0,76.9862,77.1515,76.9704,77.1357,10900.0
2015-04-13 10:25:00,97.99,98.0,97.97,97.99,3600.0,77.1436,77.1515,77.1279,77.1436,3600.0
2015-04-13 10:30:00,97.99,98.02,97.97,97.99,9700.0,77.1436,77.1672,77.1279,77.1436,9700.0
2015-04-13 10:35:00,98.0,98.02,97.94,97.98,7000.0,77.1515,77.1672,77.1042,77.1357,7000.0
2015-04-13 10:40:00,97.96,97.96,97.84,97.86,7500.0,77.12,77.12,77.0255,77.0413,7500.0
2015-04-13 10:45:00,97.84,97.85,97.8,97.8,7200.0,77.0255,77.0334,76.994,76.994,7200.0
2015-04-13 10:50:00,97.81,97.83,97.78,97.81,11900.0,77.0019,77.0176,76.9783,77.0019,11900.0
2015-04-13 10:55:00,97.81,97.86,97.75,97.8,8900.0,77.0019,77.0413,76.9547,76.994,8900.0
2015-04-13 11:00:00,97.79,97.84,97.79,97.82,10200.0,76.9862,77.0255,76.9862,77.0098,10200.0
2015-04-13 11:05:00,97.81,97.83,97.78,97.83,7700.0,77.0019,77.0176,76.9783,77.0176,7700.0
2015-04-13 11:10:00,97.83,97.85,97.76,97.83,15200.0,77.0176,77.0334,76.9625,77.0176,15200.0
2015-04-13 11:15:00,97.83,97.89,97.82,97.88,9900.0,77.0176,77.0649,77.0098,77.057,9900.0
2015-04-13 11:20:00,97.89,97.89,97.81,97.82,4700.0,77.0649,77.0649,77.0019,77.0098,4700.0
2015-04-13 11:25:00,97.83,97.97,97.82,97.86,8500.0,77.0176,77.1279,77.0098,77.0413,8500.0
2015-04-13 11:30:00,97.87,97.94,97.87,97.94,4300.0,77.0491,77.1042,77.0491,77.1042,4300.0
2015-04-13 11:35:00,97.93,97.98,97.93,97.98,3700.0,77.0964,77.1357,77.0964,77.1357,3700.0
2015-04-13 11:40:00,98.0,98.05,97.96,98.05,11500.0,77.1515,77.1908,77.12,77.1908,11500.0
2015-04-13 11:45:00,98.04,98.07,98.02,98.03,13600.0,77.183,77.2066,77.1672,77.1751,13600.0
2015-04-13 11:50:00,98.02,98.04,97.93,97.95,6800.0,77.1672,77.183,77.0964,77.1121,6800.0
2015-04-13 11:55:00,97.94,98.01,97.94,97.99,7200.0,77.1042,77.1594,77.1042,77.1436,7200.0
2015-04-13 12:00:00,98.0,98.04,97.99,97.99,9400.0,77.1515,77.183,77.1436,77.1436,9400.0
2015-04-13 12:05:00,97.97,98.0,97.95,97.95,5500.0,77.1279,77.1515,77.1121,77.1121,5500.0
2015-04-13 12:10:00,97.95,97.95,97.9,97.93,6700.0,77.1121,77.1121,77.0728,77.0964,6700.0
2015-04-13 12:15:00,97.93,97.99,97.93,97.95,6100.0,77.0964,77.1436,77.0964,77.1121,6100.0
2015-04-13 12:20:00,97.95,98.0,97.95,97.98,6300.0,77.1121,77.1515,77.1121,77.1357,6300.0
2015-04-13 12:25:00,97.99,97.99,97.92,97.99,7700.0,77.1436,77.1436,77.0885,77.1436,7700.0
2015-04-13 12:30:00,97.99,98.07,97.97,98.07,7800.0,77.1436,77.2066,77.1279,77.2066,7800.0
2015-04-13 12:35:00,98.08,98.09,98.05,98.08,7800.0,77.2145,77.2223,77.1908,77.2145,7800.0
2015-04-13 12:40:00,98.09,98.1,98.04,98.1,7900.0,77.2223,77.2302,77.183,77.2302,7900.0
2015-04-13 12:45:00,98.1,98.12,98.09,98.09,6100.0,77.2302,77.2459,77.2223,77.2223,6100.0
2015-04-13 12:50:00,98.08,98.1,98.08,98.09,4500.0,77.2145,77.2302,77.2145,77.2223,4500.0
2015-04-13 12:55:00,98.09,98.12,98.07,98.12,6300.0,77.2223,77.2459,77.2066,77.2459,6300.0
2015-04-13 13:00:00,98.11,98.12,98.05,98.05,6500.0,77.2381,77.2459,77.1908,77.1908,6500.0
2015-04-13 13:05:00,98.05,98.05,97.94,97.95,6000.0,77.1908,77.1908,77.1042,77.1121,6000.0
2015-04-13 13:10:00,97.93,97.95,97.87,97.95,8600.0,77.0964,77.1121,77.0491,77.1121,8600.0
2015-04-13 13:15:00,97.96,97.97,97.92,97.92,6200.0,77.12,77.1279,77.0885,77.0885,6200.0
2015-04-13 13:20:00,97.94,97.98,97.84,97.84,8700.0,77.1042,77.1357,77.0255,77.0255,8700.0
2015-04-13 13:25:00,97.86,97.91,97.85,97.86,7100.0,77.0413,77.0806,77.0334,77.0413,7100.0
2015-04-13 13:30:00,97.87,97.92,97.85,97.92,8900.0,77.0491,77.0885,77.0334,77.0885,8900.0
2015-04-13 13:35:00,97.93,97.94,97.9,97.93,8700.0,77.0964,77.1042,77.0728,77.0964,8700.0
2015-04-13 13:40:00,97.93,97.94,97.87,97.88,7200.0,77.0964,77.1042,77.0491,77.057,7200.0
2015-04-13 13:45:00,97.87,97.9,97.87,97.87,5500.0,77.0491,77.0728,77.0491,77.0491,5500.0
2015-04-13 13:50:00,97.87,97.91,97.81,97.91,9100.0,77.0491,77.0806,77.0019,77.0806,9100.0
2015-04-13 13:55:00,97.91,98.01,97.91,98.0,9100.0,77.0806,77.1594,77.0806,77.1515,9100.0
2015-04-13 14:00:00,98.0,98.01,97.98,97.99,8500.0,77.1515,77.1594,77.1357,77.1436,8500.0
2015-04-13 14:05:00,97.99,98.03,97.98,98.02,10400.0,77.1436,77.1751,77.1357,77.1672,10400.0
2015-04-13 14:10:00,98.03,98.05,97.95,97.96,8700.0,77.1751,77.1908,77.1121,77.12,8700.0
2015-04-13 14:15:00,97.96,98.01,97.91,98.01,10100.0,77.12,77.1594,77.0806,77.1594,10100.0
2015-04-13 14:20:00,98.01,98.06,97.99,97.99,9000.0,77.1594,77.1987,77.1436,77.1436,9000.0
2015-04-13 14:25:00,97.97,98.01,97.95,97.98,12900.0,77.1279,77.1594,77.1121,77.1357,12900.0
2015-04-13 14:30:00,97.99,98.01,97.92,97.94,18800.0,77.1436,77.1594,77.0885,77.1042,18800.0
2015-04-13 14:35:00,97.93,98.01,97.91,97.98,21200.0,77.0964,77.1594,77.0806,77.1357,21200.0
2015-04-13 14:40:00,97.97,98.04,97.97,98.03,22000.0,77.1279,77.183,77.1279,77.1751,22000.0
2015-04-13 14:45:00,98.04,98.05,97.94,97.94,21400.0,77.183,77.1908,77.1042,77.1042,21400.0
2015-04-13 14:50:00,97.96,97.99,97.82,97.94,19200.0,77.12,77.1436,77.0098,77.1042,19200.0
2015-04-13 14:55:00,97.95,97.98,97.93,97.96,15100.0,77.1121,77.1357,77.0964,77.12,15100.0
2015-04-13 15:00:00,97.97,97.97,97.91,97.96,25500.0,77.1279,77.1279,77.0806,77.12,25500.0
2015-04-13 15:05:00,97.96,98.07,97.92,98.06,25100.0,77.12,77.2066,77.0885,77.1987,25100.0
2015-04-13 15:10:00,98.06,98.06,97.98,98.0,22500.0,77.1987,77.1987,77.1357,77.1515,22500.0
2015-04-13 15:15:00,97.98,98.0,97.94,97.99,25300.0,77.1357,77.1515,77.1042,77.1436,25300.0
2015-04-13 15:20:00,97.99,98.0,97.87,97.9,21500.0,77.1436,77.1515,77.0491,77.0728,21500.0
2015-04-13 15:25:00,97.9,97.95,97.86,97.93,36600.0,77.0728,77.1121,77.0413,77.0964,36600.0
2015-04-13 15:30:00,97.94,98.0,97.89,97.97,54400.0,77.1042,77.1515,77.0649,77.1279,54400.0
2015-04-13 15:35:00,97.98,98.12,97.98,98.11,62200.0,77.1357,77.2459,77.1357,77.2381,62200.0
2015-04-13 15:40:00,98.12,98.18,98.12,98.18,43300.0,77.2459,77.2932,77.2459,77.2932,43300.0
2015-04-13 15:45:00,98.16,98.17,98.09,98.15,60800.0,77.2774,77.2853,77.2223,77.2696,60800.0
2015-04-13 15:50:00,98.15,98.15,98.07,98.12,80700.0,77.2696,77.2696,77.2066,77.2459,80700.0
2015-04-13 15:55:00,98.12,98.18,98.06,98.07,84200.0,77.2459,77.2932,77.1987,77.2066,84200.0
2015-04-14 09:30:00,97.83,98.04,97.58,97.97,43400.0,77.0176,77.183,76.8208,77.1279,43400.0
2015-04-14 09:35:00,97.9,98.18,97.89,98.16,18300.0,77.0728,77.2932,77.0649,77.2774,18300.0
2015-04-14 09:40:00,98.16,98.34,98.14,98.27,13500.0,77.2774,77.4191,77.2617,77.364,13500.0
2015-04-14 09:45:00,98.29,98.32,98.21,98.28,14800.0,77.3798,77.4034,77.3168,77.3719,14800.0
2015-04-14 09:50:00,98.26,98.32,98.23,98.28,14100.0,77.3562,77.4034,77.3325,77.3719,14100.0
2015-04-14 09:55:00,98.27,98.32,98.21,98.24,37200.0,77.364,77.4034,77.3168,77.3404,37200.0
2015-04-14 10:00:00,98.23,98.29,98.13,98.14,68800.0,77.3325,77.3798,77.2538,77.2617,68800.0
2015-04-14 10:05:00,98.13,98.15,98.04,98.13,30900.0,77.2538,77.2696,77.183,77.2538,30900.0
2015-04-14 10:10:00,98.12,98.23,98.05,98.23,16100.0,77.2459,77.3325,77.1908,77.3325,16100.0
2015-04-14 10:15:00,98.22,98.33,98.21,98.3,15100.0,77.3247,77.4113,77.3168,77.3877,15100.0
2015-04-14 10:20:00,98.31,98.32,98.19,98.29,14600.0,77.3955,77.4034,77.3011,77.3798,14600.0
2015-04-14 10:25:00,98.28,98.31,98.23,98.3,18300.0,77.3719,77.3955,77.3325,77.3877,18300.0
2015-04-14 10:30:00,98.3,98.3,98.18,98.19,21100.0,77.3877,77.3877,77.2932,77.3011,21100.0
2015-04-14 10:35:00,98.2,98.27,98.17,98.26,20200.0,77.3089,77.364,77.2853,77.3562,20200.0
2015-04-14 10:40:00,98.26,98.35,98.22,98.35,9600.0,77.3562,77.427,77.3247,77.427,9600.0
2015-04-14 10:45:00,98.33,98.43,98.31,98.43,15200.0,77.4113,77.49,77.3955,77.49,15200.0
2015-04-14 10:50:00,98.45,98.52,98.42,98.51,17800.0,77.5057,77.5609,77.4821,77.553,17800.0
2015-04-14 10:55:00,98.51,98.53,98.46,98.48,11200.0,77.553,77.5687,77.5136,77.5294,11200.0
2015-04-14 11:00:00,98.46,98.48,98.41,98.46,13800.0,77.5136,77.5294,77.4743,77.5136,13800.0
2015-04-14 11:05:00,98.46,98.58,98.45,98.57,11600.0,77.5136,77.6081,77.5057,77.6002,11600.0
2015-04-14 11:10:00,98.56,98.69,98.55,98.66,17500.0,77.5923,77.6947,77.5845,77.6711,17500.0
2015-04-14 11:15:00,98.67,98.76,98.66,98.71,24600.0,77.6789,77.7498,77.6711,77.7104,24600.0
2015-04-14 11:20:00,98.71,98.71,98.64,98.68,12700.0,77.7104,77.7104,77.6553,77.6868,12700.0
2015-04-14 11:25:00,98.67,98.67,98.63,98.63,8400.0,77.6789,77.6789,77.6475,77.6475,8400.0
2015-04-14 11:30:00,98.62,98.7,98.62,98.67,10500.0,77.6396,77.7026,77.6396,77.6789,10500.0
2015-04-14 11:35:00,98.68,98.7,98.66,98.69,7800.0,77.6868,77.7026,77.6711,77.6947,7800.0
2015-04-14 11:40:00,98.7,98.78,98.68,98.76,11100.0,77.7026,77.7655,77.6868,77.7498,11100.0
2015-04-14 11:45:00,98.76,98.81,98.76,98.8,11400.0,77.7498,77.7892,77.7498,77.7813,11400.0
2015-04-14 11:50:00,98.81,98.86,98.8,98.86,11000.0,77.7892,77.8285,77.7813,77.8285,11000.0
2015-04-14 11:55:00,98.86,98.89,98.85,98.89,11200.0,77.8285,77.8521,77.8206,77.8521,11200.0
2015-04-14 12:00:00,98.9,98.91,98.86,98.89,16700.0,77.86,77.8679,77.8285,77.8521,16700.0
2015-04-14 12:05:00,98.89,99.02,98.89,99.0,25300.0,77.8521,77.9545,77.8521,77.9387,25300.0
2015-04-14 12:10:00,99.01,99.01,98.98,98.98,13900.0,77.9466,77.9466,77.923,77.923,13900.0
2015-04-14 12:15:00,98.98,98.99,98.98,98.99,22600.0,77.923,77.9309,77.923,77.9309,22600.0
2015-04-14 12:20:00,98.98,99.03,98.98,99.02,26000.0,77.923,77.9624,77.923,77.9545,26000.0
2015-04-14 12:25:00,99.02,99.08,99.02,99.05,12200.0,77.9545,78.0017,77.9545,77.9781,12200.0
2015-04-14 12:30:00,99.05,99.19,99.05,99.19,21300.0,77.9781,78.0883,77.9781,78.0883,21300.0
2015-04-14 12:35:00,99.19,99.23,99.15,99.17,21900.0,78.0883,78.1198,78.0568,78.0726,21900.0
2015-04-14 12:40:00,99.17,99.2,99.1,99.11,9500.0,78.0726,78.0962,78.0175,78.0253,9500.0
2015-04-14 12:45:00,99.11,99.26,99.1,99.2,40700.0,78.0253,78.1434,78.0175,78.0962,40700.0
2015-04-14 12:50:00,99.19,99.27,99.1,99.11,30200.0,78.0883,78.1513,78.0175,78.0253,30200.0
2015-04-14 12:55:00,99.11,99.22,99.1,99.22,16200.0,78.0253,78.1119,78.0175,78.1119,16200.0
2015-04-14 13:00:00,99.22,99.26,99.18,99.25,18500.0,78.1119,78.1434,78.0804,78.1356,18500.0
2015-04-14 13:05:00,99.25,99.27,99.23,99.25,14000.0,78.1356,78.1513,78.1198,78.1356,14000.0
2015-04-14 13:10:00,99.24,99.26,99.13,99.13,20500.0,78.1277,78.1434,78.0411,78.0411,20500.0
2015-04-14 13:15:00,99.11,99.17,99.11,99.17,14500.0,78.0253,78.0726,78.0253,78.0726,14500.0
2015-04-14 13:20:00,99.18,99.18,99.14,99.17,9800.0,78.0804,78.0804,78.049,78.0726,9800.0
2015-04-14 13:25:00,99.17,99.21,99.17,99.21,23600.0,78.0726,78.1041,78.0726,78.1041,23600.0
2015-04-14 13:30:00,99.21,99.26,99.19,99.2,28600.0,78.1041,78.1434,78.0883,78.0962,28600.0
2015-04-14 13:35:00,99.19,99.21,99.13,99.14,31000.0,78.0883,78.1041,78.0411,78.049,31000.0
2015-04-14 13:40:00,99.15,99.23,99.14,99.22,13900.0,78.0568,78.1198,78.049,78.1119,13900.0
2015-04-14 13:45:00,99.21,99.23,99.13,99.13,8700.0,78.1041,78.1198,78.0411,78.0411,8700.0
2015-04-14 13:50:00,99.12,99.14,99.07,99.13,10600.0,78.0332,78.049,77.9938,78.0411,10600.0
2015-04-14 13:55:00,99.13,99.21,99.13,99.19,16000.0,78.0411,78.1041,78.0411,78.0883,16000.0
2015-04-14 14:00:00,99.19,99.21,99.14,99.21,25200.0,78.0883,78.1041,78.049,78.1041,25200.0
2015-04-14 14:05:00,99.21,99.27,99.19,99.2,14100.0,78.1041,78.1513,78.0883,78.0962,14100.0
2015-04-14 14:10:00,99.2,99.25,99.17,99.24,16200.0,78.0962,78.1356,78.0726,78.1277,16200.0
2015-04-14 14:15:00,99.25,99.28,99.2,99.26,13900.0,78.1356,78.1592,78.0962,78.1434,13900.0
2015-04-14 14:20:00,99.26,99.26,99.14,99.2,14400.0,78.1434,78.1434,78.049,78.0962,14400.0
2015-04-14 14:25:00,99.19,99.24,99.19,99.24,12800.0,78.0883,78.1277,78.0883,78.1277,12800.0
2015-04-14 14:30:00,99.25,99.25,99.16,99.16,9300.0,78.1356,78.1356,78.0647,78.0647,9300.0
2015-04-14 14:35:00,99.16,99.22,99.14,99.18,33500.0,78.0647,78.1119,78.049,78.0804,33500.0
2015-04-14 14:40:00,99.18,99.22,99.17,99.21,14100.0,78.0804,78.1119,78.0726,78.1041,14100.0
2015-04-14 14:45:00,99.22,99.26,99.22,99.26,22600.0,78.1119,78.1434,78.1119,78.1434,22600.0
2015-04-14 14:50:00,99.27,99.29,99.26,99.29,12500.0,78.1513,78.167,78.1434,78.167,12500.0
2015-04-14 14:55:00,99.29,99.41,99.29,99.36,28600.0,78.167,78.2615,78.167,78.2222,28600.0
2015-04-14 15:00:00,99.36,99.51,99.31,99.5,41700.0,78.2222,78.3402,78.1828,78.3324,41700.0
2015-04-14 15:05:00,99.5,99.5,99.35,99.35,32800.0,78.3324,78.3324,78.2143,78.2143,32800.0
2015-04-14 15:10:00,99.36,99.46,99.35,99.45,29700.0,78.2222,78.3009,78.2143,78.293,29700.0
2015-04-14 15:15:00,99.45,99.48,99.44,99.45,24000.0,78.293,78.3166,78.2851,78.293,24000.0
2015-04-14 15:20:00,99.45,99.46,99.38,99.43,42200.0,78.293,78.3009,78.2379,78.2773,42200.0
2015-04-14 15:25:00,99.43,99.49,99.42,99.49,53100.0,78.2773,78.3245,78.2694,78.3245,53100.0
2015-04-14 15:30:00,99.48,99.56,99.48,99.51,31600.0,78.3166,78.3796,78.3166,78.3402,31600.0
2015-04-14 15:35:00,99.5,99.55,99.47,99.53,58100.0,78.3324,78.3717,78.3087,78.356,58100.0
2015-04-14 15:40:00,99.52,99.56,99.44,99.51,52300.0,78.3481,78.3796,78.2851,78.3402,52300.0
2015-04-14 15:45:00,99.51,99.53,99.5,99.5,65200.0,78.3402,78.356,78.3324,78.3324,65200.0
2015-04-14 15:50:00,99.51,99.51,99.43,99.44,89900.0,78.3402,78.3402,78.2773,78.2851,89900.0
2015-04-14 15:55:00,99.44,99.5,99.38,99.49,114200.0,78.2851,78.3324,78.2379,78.3245,114200.0
2015-04-15 09:30:00,99.9,99.92,99.64,99.82,55900.0,78.6473,78.663,78.4426,78.5843,55900.0
2015-04-15 09:35:00,99.83,99.83,99.61,99.8,17000.0,78.5922,78.5922,78.419,78.5685,17000.0
2015-04-15 09:40:00,99.78,99.79,99.61,99.68,22200.0,78.5528,78.5607,78.419,78.4741,22200.0
2015-04-15 09:45:00,99.69,99.8,99.67,99.72,22000.0,78.4819,78.5685,78.4662,78.5056,22000.0
2015-04-15 09:50:00,99.72,99.8,99.68,99.7,17700.0,78.5056,78.5685,78.4741,78.4898,17700.0
2015-04-15 09:55:00,99.69,99.69,99.58,99.58,14500.0,78.4819,78.4819,78.3953,78.3953,14500.0
2015-04-15 10:00:00,99.59,99.63,99.53,99.56,28200.0,78.4032,78.4347,78.356,78.3796,28200.0
2015-04-15 10:05:00,99.56,99.56,99.44,99.53,24600.0,78.3796,78.3796,78.2851,78.356,24600.0
2015-04-15 10:10:00,99.54,99.55,99.5,99.5,18500.0,78.3639,78.3717,78.3324,78.3324,18500.0
2015-04-15 10:15:00,99.5,99.58,99.47,99.58,17900.0,78.3324,78.3953,78.3087,78.3953,17900.0
2015-04-15 10:20:00,99.59,99.63,99.58,99.59,14700.0,78.4032,78.4347,78.3953,78.4032,14700.0
2015-04-15 10:25:00,99.6,99.62,99.42,99.47,21100.0,78.4111,78.4268,78.2694,78.3087,21100.0
2015-04-15 10:30:00,99.46,99.48,99.42,99.43,15900.0,78.3009,78.3166,78.2694,78.2773,15900.0
2015-04-15 10:35:00,99.44,99.5,99.37,99.49,27200.0,78.2851,78.3324,78.23,78.3245,27200.0
2015-04-15 10:40:00,99.5,99.5,99.45,99.47,17500.0,78.3324,78.3324,78.293,78.3087,17500.0
2015-04-15 10:45:00,99.46,99.5,99.45,99.47,17400.0,78.3009,78.3324,78.293,78.3087,17400.0
2015-04-15 10:50:00,99.48,99.5,99.46,99.47,20300.0,78.3166,78.3324,78.3009,78.3087,20300.0
2015-04-15 10:55:00,99.48,99.48,99.37,99.42,24000.0,78.3166,78.3166,78.23,78.2694,24000.0
2015-04-15 11:00:00,99.43,99.43,99.36,99.41,15800.0,78.2773,78.2773,78.2222,78.2615,15800.0
2015-04-15 11:05:00,99.39,99.4,99.28,99.29,25900.0,78.2458,78.2536,78.1592,78.167,25900.0
2015-04-15 11:10:00,99.29,99.29,99.15,99.15,42500.0,78.167,78.167,78.0568,78.0568,42500.0
2015-04-15 11:15:00,99.16,99.16,99.08,99.13,17300.0,78.0647,78.0647,78.0017,78.0411,17300.0
2015-04-15 11:20:00,99.12,99.18,99.07,99.17,23200.0,78.0332,78.0804,77.9938,78.0726,23200.0
2015-04-15 11:25:00,99.17,99.28,99.14,99.27,13900.0,78.0726,78.1592,78.049,78.1513,13900.0
2015-04-15 11:30:00,99.26,99.27,99.11,99.19,15700.0,78.1434,78.1513,78.0253,78.0883,15700.0
2015-04-15 11:35:00,99.19,99.29,99.19,99.24,10000.0,78.0883,78.167,78.0883,78.1277,10000.0
2015-04-15 11:40:00,99.25,99.3,99.25,99.28,7500.0,78.1356,78.1749,78.1356,78.1592,7500.0
2015-04-15 11:45:00,99.27,99.27,99.2,99.21,10200.0,78.1513,78.1513,78.0962,78.1041,10200.0
2015-04-15 11:50:00,99.21,99.27,99.21,99.25,12800.0,78.1041,78.1513,78.1041,78.1356,12800.0
2015-04-15 11:55:00,99.23,99.32,99.21,99.26,24900.0,78.1198,78.1907,78.1041,78.1434,24900.0
2015-04-15 12:00:00,99.26,99.26,99.21,99.23,30600.0,78.1434,78.1434,78.1041,78.1198,30600.0
2015-04-15 12:05:00,99.23,99.27,99.22,99.24,33700.0,78.1198,78.1513,78.1119,78.1277,33700.0
2015-04-15 12:10:00,99.24,99.24,99.17,99.19,8100.0,78.1277,78.1277,78.0726,78.0883,8100.0
2015-04-15 12:15:00,99.19,99.27,99.18,99.26,12500.0,78.0883,78.1513,78.0804,78.1434,12500.0
2015-04-15 12:20:00,99.26,99.3,99.24,99.26,17400.0,78.1434,78.1749,78.1277,78.1434,17400.0
2015-04-15 12:25:00,99.26,99.26,99.14,99.15,43000.0,78.1434,78.1434,78.049,78.0568,43000.0
2015-04-15 12:30:00,99.15,99.15,99.04,99.08,22100.0,78.0568,78.0568,77.9702,78.0017,22100.0
2015-04-15 12:35:00,99.08,99.14,99.08,99.12,20800.0,78.0017,78.049,78.0017,78.0332,20800.0
2015-04-15 12:40:00,99.13,99.16,99.05,99.07,26200.0,78.0411,78.0647,77.9781,77.9938,26200.0
2015-04-15 12:45:00,99.07,99.11,99.06,99.08,11000.0,77.9938,78.0253,77.986,78.0017,11000.0
2015-04-15 12:50:00,99.09,99.11,99.06,99.11,7600.0,78.0096,78.0253,77.986,78.0253,7600.0
2015-04-15 12:55:00,99.11,99.17,99.1,99.15,12600.0,78.0253,78.0726,78.0175,78.0568,12600.0
2015-04-15 13:00:00,99.15,99.18,99.15,99.15,18700.0,78.0568,78.0804,78.0568,78.0568,18700.0
2015-04-15 13:05:00,99.15,99.24,99.15,99.21,12200.0,78.0568,78.1277,78.0568,78.1041,12200.0
2015-04-15 13:10:00,99.2,99.25,99.2,99.24,7700.0,78.0962,78.1356,78.0962,78.1277,7700.0
2015-04-15 13:15:00,99.24,99.24,99.15,99.19,27400.0,78.1277,78.1277,78.0568,78.0883,27400.0
2015-04-15 13:20:00,99.19,99.2,99.17,99.18,8100.0,78.0883,78.0962,78.0726,78.0804,8100.0
2015-04-15 13:25:00,99.17,99.3,99.16,99.27,31200.0,78.0726,78.1749,78.0647,78.1513,31200.0
2015-04-15 13:30:00,99.27,99.3,99.2,99.23,33700.0,78.1513,78.1749,78.0962,78.1198,33700.0
2015-04-15 13:35:00,99.23,99.23,99.15,99.2,63900.0,78.1198,78.1198,78.0568,78.0962,63900.0
2015-04-15 13:40:00,99.2,99.22,99.19,99.22,25800.0,78.0962,78.1119,78.0883,78.1119,25800.0
2015-04-15 13:45:00,99.21,99.25,99.19,99.25,47400.0,78.1041,78.1356,78.0883,78.1356,47400.0
2015-04-15 13:50:00,99.25,99.31,99.25,99.26,14900.0,78.1356,78.1828,78.1356,78.1434,14900.0
2015-04-15 13:55:00,99.25,99.28,99.11,99.15,69000.0,78.1356,78.1592,78.0253,78.0568,69000.0
2015-04-15 14:00:00,99.14,99.17,99.11,99.12,26200.0,78.049,78.0726,78.0253,78.0332,26200.0
2015-04-15 14:05:00,99.13,99.15,99.1,99.12,27600.0,78.0411,78.0568,78.0175,78.0332,27600.0
2015-04-15 14:10:00,99.12,99.13,99.04,99.04,27100.0,78.0332,78.0411,77.9702,77.9702,27100.0
2015-04-15 14:15:00,99.05,99.09,99.04,99.06,22200.0,77.9781,78.0096,77.9702,77.986,22200.0
2015-04-15 14:20:00,99.04,99.06,98.95,98.97,20700.0,77.9702,77.986,77.8994,77.9151,20700.0
2015-04-15 14:25:00,98.97,98.99,98.95,98.97,38500.0,77.9151,77.9309,77.8994,77.9151,38500.0
2015-04-15 14:30:00,98.97,98.98,98.95,98.98,53100.0,77.9151,77.923,77.8994,77.923,53100.0
2015-04-15 14:35:00,98.96,99.02,98.94,99.02,15800.0,77.9072,77.9545,77.8915,77.9545,15800.0
2015-04-15 14:40:00,99.01,99.14,99.01,99.14,30700.0,77.9466,78.049,77.9466,78.049,30700.0
2015-04-15 14:45:00,99.13,99.19,99.05,99.19,12900.0,78.0411,78.0883,77.9781,78.0883,12900.0
2015-04-15 14:50:00,99.18,99.19,99.09,99.1,12300.0,78.0804,78.0883,78.0096,78.0175,12300.0
2015-04-15 14:55:00,99.1,99.16,99.1,99.15,9900.0,78.0175,78.0647,78.0175,78.0568,9900.0
2015-04-15 15:00:00,99.15,99.18,99.11,99.16,23300.0,78.0568,78.0804,78.0253,78.0647,23300.0
2015-04-15 15:05:00,99.17,99.17,99.07,99.13,22500.0,78.0726,78.0726,77.9938,78.0411,22500.0
2015-04-15 15:10:00,99.14,99.14,99.09,99.11,19800.0,78.049,78.049,78.0096,78.0253,19800.0
2015-04-15 15:15:00,99.11,99.19,99.11,99.18,17200.0,78.0253,78.0883,78.0253,78.0804,17200.0
2015-04-15 15:20:00,99.19,99.21,99.13,99.15,20000.0,78.0883,78.1041,78.0411,78.0568,20000.0
2015-04-15 15:25:00,99.15,99.26,99.13,99.23,21000.0,78.0568,78.1434,78.0411,78.1198,21000.0
2015-04-15 15:30:00,99.24,99.24,99.14,99.15,21300.0,78.1277,78.1277,78.049,78.0568,21300.0
2015-04-15 15:35:00,99.16,99.2,99.06,99.08,34800.0,78.0647,78.0962,77.986,78.0017,34800.0
2015-04-15 15:40:00,99.07,99.08,99.02,99.05,29400.0,77.9938,78.0017,77.9545,77.9781,29400.0
2015-04-15 15:45:00,99.04,99.08,99.0,99.01,34000.0,77.9702,78.0017,77.9387,77.9466,34000.0
2015-04-15 15:50:00,99.02,99.05,98.98,98.99,35200.0,77.9545,77.9781,77.923,77.9309,35200.0
2015-04-15 15:55:00,98.98,99.06,98.98,99.03,93700.0,77.923,77.986,77.923,77.9624,93700.0
2015-04-16 09:30:00,98.59,98.65,98.26,98.37,30000.0,77.616,77.6632,77.3562,77.4428,30000.0
2015-04-16 09:35:00,98.37,98.39,98.21,98.31,12100.0,77.4428,77.4585,77.3168,77.3955,12100.0
2015-04-16 09:40:00,98.29,98.74,98.26,98.73,13500.0,77.3798,77.734,77.3562,77.7262,13500.0
2015-04-16 09:45:00,98.73,98.73,98.34,98.34,13100.0,77.7262,77.7262,77.4191,77.4191,13100.0
2015-04-16 09:50:00,98.36,98.42,98.33,98.42,7000.0,77.4349,77.4821,77.4113,77.4821,7000.0
2015-04-16 09:55:00,98.42,98.42,98.29,98.29,12800.0,77.4821,77.4821,77.3798,77.3798,12800.0
2015-04-16 10:00:00,98.31,98.35,98.23,98.3,16700.0,77.3955,77.427,77.3325,77.3877,16700.0
2015-04-16 10:05:00,98.29,98.34,98.23,98.23,13900.0,77.3798,77.4191,77.3325,77.3325,13900.0
2015-04-16 10:10:00,98.26,98.37,98.23,98.32,17400.0,77.3562,77.4428,77.3325,77.4034,17400.0
2015-04-16 10:15:00,98.31,98.32,98.21,98.27,27600.0,77.3955,77.4034,77.3168,77.364,27600.0
2015-04-16 10:20:00,98.27,98.27,98.13,98.17,14800.0,77.364,77.364,77.2538,77.2853,14800.0
2015-04-16 10:25:00,98.17,98.19,98.05,98.07,14300.0,77.2853,77.3011,77.1908,77.2066,14300.0
2015-04-16 10:30:00,98.07,98.11,98.02,98.06,32900.0,77.2066,77.2381,77.1672,77.1987,32900.0
2015-04-16 10:35:00,98.06,98.15,98.04,98.15,34300.0,77.1987,77.2696,77.183,77.2696,34300.0
2015-04-16 10:40:00,98.16,98.26,98.15,98.26,14400.0,77.2774,77.3562,77.2696,77.3562,14400.0
2015-04-16 10:45:00,98.24,98.42,98.19,98.41,16600.0,77.3404,77.4821,77.3011,77.4743,16600.0
2015-04-16 10:50:00,98.4,98.43,98.34,98.36,10400.0,77.4664,77.49,77.4191,77.4349,10400.0
2015-04-16 10:55:00,98.38,98.42,98.33,98.35,19200.0,77.4506,77.4821,77.4113,77.427,19200.0
2015-04-16 11:00:00,98.33,98.41,98.33,98.39,6100.0,77.4113,77.4743,77.4113,77.4585,6100.0
2015-04-16 11:05:00,98.41,98.42,98.34,98.37,10200.0,77.4743,77.4821,77.4191,77.4428,10200.0
2015-04-16 11:10:00,98.4,98.42,98.38,98.4,5700.0,77.4664,77.4821,77.4506,77.4664,5700.0
2015-04-16 11:15:00,98.39,98.46,98.39,98.42,10100.0,77.4585,77.5136,77.4585,77.4821,10100.0
2015-04-16 11:20:00,98.43,98.46,98.42,98.44,17200.0,77.49,77.5136,77.4821,77.4979,17200.0
2015-04-16 11:25:00,98.41,98.46,98.41,98.45,18400.0,77.4743,77.5136,77.4743,77.5057,18400.0
2015-04-16 11:30:00,98.46,98.46,98.41,98.41,9100.0,77.5136,77.5136,77.4743,77.4743,9100.0
2015-04-16 11:35:00,98.42,98.47,98.36,98.43,11800.0,77.4821,77.5215,77.4349,77.49,11800.0
2015-04-16 11:40:00,98.44,98.44,98.31,98.33,14200.0,77.4979,77.4979,77.3955,77.4113,14200.0
2015-04-16 11:45:00,98.32,98.33,98.29,98.32,5900.0,77.4034,77.4113,77.3798,77.4034,5900.0
2015-04-16 11:50:00,98.33,98.35,98.26,98.29,14400.0,77.4113,77.427,77.3562,77.3798,14400.0
2015-04-16 11:55:00,98.31,98.33,98.28,98.32,7000.0,77.3955,77.4113,77.3719,77.4034,7000.0
2015-04-16 12:00:00,98.32,98.32,98.29,98.31,7700.0,77.4034,77.4034,77.3798,77.3955,7700.0
2015-04-16 12:05:00,98.31,98.31,98.25,98.27,12200.0,77.3955,77.3955,77.3483,77.364,12200.0
2015-04-16 12:10:00,98.27,98.35,98.26,98.35,4800.0,77.364,77.427,77.3562,77.427,4800.0
2015-04-16 12:15:00,98.37,98.42,98.37,98.37,9000.0,77.4428,77.4821,77.4428,77.4428,9000.0
2015-04-16 12:20:00,98.36,98.41,98.36,98.37,5000.0,77.4349,77.4743,77.4349,77.4428,5000.0
2015-04-16 12:25:00,98.38,98.41,98.38,98.38,5500.0,77.4506,77.4743,77.4506,77.4506,5500.0
2015-04-16 12:30:00,98.38,98.4,98.34,98.38,9900.0,77.4506,77.4664,77.4191,77.4506,9900.0
2015-04-16 12:35:00,98.39,98.4,98.35,98.35,10600.0,77.4585,77.4664,77.427,77.427,10600.0
2015-04-16 12:40:00,98.34,98.36,98.32,98.35,6900.0,77.4191,77.4349,77.4034,77.427,6900.0
2015-04-16 12:45:00,98.36,98.39,98.36,98.37,16000.0,77.4349,77.4585,77.4349,77.4428,16000.0
2015-04-16 12:50:00,98.38,98.39,98.33,98.38,8000.0,77.4506,77.4585,77.4113,77.4506,8000.0
2015-04-16 12:55:00,98.38,98.38,98.36,98.38,3800.0,77.4506,77.4506,77.4349,77.4506,3800.0
2015-04-16 13:00:00,98.39,98.45,98.39,98.45,6600.0,77.4585,77.5057,77.4585,77.5057,6600.0
2015-04-16 13:05:00,98.44,98.45,98.41,98.42,11400.0,77.4979,77.5057,77.4743,77.4821,11400.0
2015-04-16 13:10:00,98.41,98.43,98.4,98.4,5700.0,77.4743,77.49,77.4664,77.4664,5700.0
2015-04-16 13:15:00,98.4,98.43,98.39,98.42,7300.0,77.4664,77.49,77.4585,77.4821,7300.0
2015-04-16 13:20:00,98.44,98.46,98.41,98.41,9700.0,77.4979,77.5136,77.4743,77.4743,9700.0
2015-04-16 13:25:00,98.4,98.4,98.34,98.4,12900.0,77.4664,77.4664,77.4191,77.4664,12900.0
2015-04-16 13:30:00,98.4,98.45,98.39,98.45,12600.0,77.4664,77.5057,77.4585,77.5057,12600.0
2015-04-16 13:35:00,98.44,98.48,98.43,98.43,8900.0,77.4979,77.5294,77.49,77.49,8900.0
2015-04-16 13:40:00,98.44,98.49,98.43,98.49,10800.0,77.4979,77.5372,77.49,77.5372,10800.0
2015-04-16 13:45:00,98.51,98.69,98.49,98.68,9500.0,77.553,77.6947,77.5372,77.6868,9500.0
2015-04-16 13:50:00,98.67,98.71,98.65,98.68,7100.0,77.6789,77.7104,77.6632,77.6868,7100.0
2015-04-16 13:55:00,98.69,98.8,98.69,98.79,10500.0,77.6947,77.7813,77.6947,77.7734,10500.0
2015-04-16 14:00:00,98.8,98.81,98.76,98.78,8500.0,77.7813,77.7892,77.7498,77.7655,8500.0
2015-04-16 14:05:00,98.79,98.81,98.76,98.76,8400.0,77.7734,77.7892,77.7498,77.7498,8400.0
2015-04-16 14:10:00,98.77,98.81,98.77,98.79,5000.0,77.7577,77.7892,77.7577,77.7734,5000.0
2015-04-16 14:15:00,98.79,98.8,98.76,98.77,12900.0,77.7734,77.7813,77.7498,77.7577,12900.0
2015-04-16 14:20:00,98.78,98.78,98.74,98.77,4300.0,77.7655,77.7655,77.734,77.7577,4300.0
2015-04-16 14:25:00,98.77,98.83,98.76,98.82,8900.0,77.7577,77.8049,77.7498,77.797,8900.0
2015-04-16 14:30:00,98.81,98.83,98.75,98.75,10700.0,77.7892,77.8049,77.7419,77.7419,10700.0
2015-04-16 14:35:00,98.76,98.82,98.75,98.78,7200.0,77.7498,77.797,77.7419,77.7655,7200.0
2015-04-16 14:40:00,98.79,98.82,98.74,98.76,18600.0,77.7734,77.797,77.734,77.7498,18600.0
2015-04-16 14:45:00,98.76,98.78,98.75,98.76,5700.0,77.7498,77.7655,77.7419,77.7498,5700.0
2015-04-16 14:50:00,98.75,98.75,98.71,98.72,9100.0,77.7419,77.7419,77.7104,77.7183,9100.0
2015-04-16 14:55:00,98.73,98.75,98.59,98.59,18300.0,77.7262,77.7419,77.616,77.616,18300.0
2015-04-16 15:00:00,98.6,98.6,98.5,98.51,21500.0,77.6238,77.6238,77.5451,77.553,21500.0
2015-04-16 15:05:00,98.51,98.53,98.49,98.5,18300.0,77.553,77.5687,77.5372,77.5451,18300.0
2015-04-16 15:10:00,98.5,98.51,98.46,98.49,21000.0,77.5451,77.553,77.5136,77.5372,21000.0
2015-04-16 15:15:00,98.5,98.53,98.48,98.5,17500.0,77.5451,77.5687,77.5294,77.5451,17500.0
2015-04-16 15:20:00,98.49,98.51,98.46,98.47,16200.0,77.5372,77.553,77.5136,77.5215,16200.0
2015-04-16 15:25:00,98.47,98.47,98.43,98.45,13900.0,77.5215,77.5215,77.49,77.5057,13900.0
2015-04-16 15:30:00,98.46,98.47,98.42,98.43,23300.0,77.5136,77.5215,77.4821,77.49,23300.0
2015-04-16 15:35:00,98.43,98.49,98.42,98.48,40200.0,77.49,77.5372,77.4821,77.5294,40200.0
2015-04-16 15:40:00,98.48,98.48,98.33,98.36,29500.0,77.5294,77.5294,77.4113,77.4349,29500.0
2015-04-16 15:45:00,98.35,98.36,98.18,98.25,42300.0,77.427,77.4349,77.2932,77.3483,42300.0
2015-04-16 15:50:00,98.24,98.25,98.2,98.22,45600.0,77.3404,77.3483,77.3089,77.3247,45600.0
2015-04-16 15:55:00,98.21,98.26,98.19,98.24,78200.0,77.3168,77.3562,77.3011,77.3404,78200.0
2015-04-17 09:30:00,97.43,97.48,97.36,97.37,6700.0,76.7027,76.7421,76.6476,76.6555,6700.0
2015-04-17 09:35:00,97.45,97.45,96.91,96.92,130700.0,76.7185,76.7185,76.2934,76.3012,130700.0
2015-04-17 09:40:00,96.92,96.98,96.62,96.77,17500.0,76.3012,76.3485,76.0651,76.1831,17500.0
2015-04-17 09:45:00,96.78,96.78,96.6,96.76,16300.0,76.191,76.191,76.0493,76.1753,16300.0
2015-04-17 09:50:00,96.75,96.76,96.62,96.68,58500.0,76.1674,76.1753,76.0651,76.1123,58500.0
2015-04-17 09:55:00,96.68,96.68,96.34,96.35,75100.0,76.1123,76.1123,75.8446,75.8525,75100.0
2015-04-17 10:00:00,96.34,96.47,96.3,96.42,29400.0,75.8446,75.947,75.8131,75.9076,29400.0
2015-04-17 10:05:00,96.37,96.42,96.17,96.25,21100.0,75.8682,75.9076,75.7108,75.7738,21100.0
2015-04-17 10:10:00,96.26,96.26,96.14,96.24,55100.0,75.7816,75.7816,75.6872,75.7659,55100.0
2015-04-17 10:15:00,96.22,96.27,96.08,96.12,99000.0,75.7502,75.7895,75.6399,75.6714,99000.0
2015-04-17 10:20:00,96.12,96.22,96.09,96.19,24100.0,75.6714,75.7502,75.6478,75.7265,24100.0
2015-04-17 10:25:00,96.17,96.17,96.04,96.06,24600.0,75.7108,75.7108,75.6084,75.6242,24600.0
2015-04-17 10:30:00,96.04,96.16,96.01,96.16,25200.0,75.6084,75.7029,75.5848,75.7029,25200.0
2015-04-17 10:35:00,96.17,96.17,96.06,96.07,19400.0,75.7108,75.7108,75.6242,75.6321,19400.0
2015-04-17 10:40:00,96.07,96.16,96.05,96.15,18600.0,75.6321,75.7029,75.6163,75.695,18600.0
2015-04-17 10:45:00,96.16,96.19,95.91,95.92,31800.0,75.7029,75.7265,75.5061,75.514,31800.0
2015-04-17 10:50:00,95.92,95.95,95.81,95.9,43300.0,75.514,75.5376,75.4274,75.4982,43300.0
2015-04-17 10:55:00,95.89,95.93,95.77,95.78,39000.0,75.4904,75.5218,75.3959,75.4038,39000.0
2015-04-17 11:00:00,95.78,95.84,95.71,95.79,34100.0,75.4038,75.451,75.3487,75.4116,34100.0
2015-04-17 11:05:00,95.79,95.84,95.69,95.83,24000.0,75.4116,75.451,75.3329,75.4431,24000.0
2015-04-17 11:10:00,95.83,95.84,95.72,95.73,35400.0,75.4431,75.451,75.3565,75.3644,35400.0
2015-04-17 11:15:00,95.72,95.73,95.61,95.64,50500.0,75.3565,75.3644,75.2699,75.2935,50500.0
2015-04-17 11:20:00,95.64,95.74,95.63,95.72,30400.0,75.2935,75.3723,75.2857,75.3565,30400.0
2015-04-17 11:25:00,95.7,95.92,95.7,95.9,47700.0,75.3408,75.514,75.3408,75.4982,47700.0
2015-04-17 11:30:00,95.91,95.98,95.87,95.96,24200.0,75.5061,75.5612,75.4746,75.5455,24200.0
2015-04-17 11:35:00,95.97,96.02,95.87,95.89,23500.0,75.5533,75.5927,75.4746,75.4904,23500.0
2015-04-17 11:40:00,95.9,95.91,95.74,95.77,17600.0,75.4982,75.5061,75.3723,75.3959,17600.0
2015-04-17 11:45:00,95.77,95.77,95.69,95.73,36300.0,75.3959,75.3959,75.3329,75.3644,36300.0
2015-04-17 11:50:00,95.74,95.75,95.64,95.7,46700.0,75.3723,75.3801,75.2935,75.3408,46700.0
2015-04-17 11:55:00,95.71,95.73,95.61,95.65,40100.0,75.3487,75.3644,75.2699,75.3014,40100.0
2015-04-17 12:00:00,95.66,95.81,95.66,95.81,26700.0,75.3093,75.4274,75.3093,75.4274,26700.0
2015-04-17 12:05:00,95.8,95.85,95.79,95.85,10100.0,75.4195,75.4589,75.4116,75.4589,10100.0
2015-04-17 12:10:00,95.85,95.92,95.84,95.92,14900.0,75.4589,75.514,75.451,75.514,14900.0
2015-04-17 12:15:00,95.93,95.98,95.87,95.91,30900.0,75.5218,75.5612,75.4746,75.5061,30900.0
2015-04-17 12:20:00,95.93,95.98,95.86,95.86,7900.0,75.5218,75.5612,75.4667,75.4667,7900.0
2015-04-17 12:25:00,95.84,95.94,95.84,95.94,7700.0,75.451,75.5297,75.451,75.5297,7700.0
2015-04-17 12:30:00,95.92,96.0,95.88,95.98,9200.0,75.514,75.577,75.4825,75.5612,9200.0
2015-04-17 12:35:00,95.97,96.04,95.97,96.03,8600.0,75.5533,75.6084,75.5533,75.6006,8600.0
2015-04-17 12:40:00,96.02,96.02,95.9,95.92,11500.0,75.5927,75.5927,75.4982,75.514,11500.0
2015-04-17 12:45:00,95.91,95.98,95.87,95.98,9000.0,75.5061,75.5612,75.4746,75.5612,9000.0
2015-04-17 12:50:00,95.98,96.06,95.98,96.04,21700.0,75.5612,75.6242,75.5612,75.6084,21700.0
2015-04-17 12:55:00,96.04,96.12,96.03,96.09,11200.0,75.6084,75.6714,75.6006,75.6478,11200.0
2015-04-17 13:00:00,96.1,96.14,96.08,96.13,10300.0,75.6557,75.6872,75.6399,75.6793,10300.0
2015-04-17 13:05:00,96.12,96.14,96.11,96.13,10500.0,75.6714,75.6872,75.6636,75.6793,10500.0
2015-04-17 13:10:00,96.13,96.18,96.08,96.16,11100.0,75.6793,75.7187,75.6399,75.7029,11100.0
2015-04-17 13:15:00,96.15,96.2,96.13,96.19,10000.0,75.695,75.7344,75.6793,75.7265,10000.0
2015-04-17 13:20:00,96.19,96.23,96.18,96.21,11200.0,75.7265,75.758,75.7187,75.7423,11200.0
2015-04-17 13:25:00,96.2,96.2,96.02,96.03,13800.0,75.7344,75.7344,75.5927,75.6006,13800.0
2015-04-17 13:30:00,96.03,96.05,95.95,95.98,13200.0,75.6006,75.6163,75.5376,75.5612,13200.0
2015-04-17 13:35:00,95.99,96.03,95.93,95.96,11100.0,75.5691,75.6006,75.5218,75.5455,11100.0
2015-04-17 13:40:00,95.98,95.98,95.91,95.96,10600.0,75.5612,75.5612,75.5061,75.5455,10600.0
2015-04-17 13:45:00,95.95,95.97,95.91,95.93,9300.0,75.5376,75.5533,75.5061,75.5218,9300.0
2015-04-17 13:50:00,95.94,95.95,95.72,95.72,15800.0,75.5297,75.5376,75.3565,75.3565,15800.0
2015-04-17 13:55:00,95.72,95.75,95.67,95.67,15400.0,75.3565,75.3801,75.3172,75.3172,15400.0
2015-04-17 14:00:00,95.69,95.75,95.67,95.72,11600.0,75.3329,75.3801,75.3172,75.3565,11600.0
2015-04-17 14:05:00,95.7,95.7,95.5,95.51,21800.0,75.3408,75.3408,75.1833,75.1912,21800.0
2015-04-17 14:10:00,95.52,95.56,95.46,95.54,18100.0,75.1991,75.2306,75.1518,75.2148,18100.0
2015-04-17 14:15:00,95.54,95.57,95.42,95.56,26900.0,75.2148,75.2384,75.1203,75.2306,26900.0
2015-04-17 14:20:00,95.57,95.6,95.54,95.6,12800.0,75.2384,75.2621,75.2148,75.2621,12800.0
2015-04-17 14:25:00,95.6,95.66,95.59,95.65,36600.0,75.2621,75.3093,75.2542,75.3014,36600.0
2015-04-17 14:30:00,95.65,95.73,95.59,95.7,44300.0,75.3014,75.3644,75.2542,75.3408,44300.0
2015-04-17 14:35:00,95.7,95.71,95.64,95.66,14200.0,75.3408,75.3487,75.2935,75.3093,14200.0
2015-04-17 14:40:00,95.66,95.68,95.6,95.64,11600.0,75.3093,75.325,75.2621,75.2935,11600.0
2015-04-17 14:45:00,95.65,95.66,95.49,95.52,21100.0,75.3014,75.3093,75.1755,75.1991,21100.0
2015-04-17 14:50:00,95.51,95.55,95.49,95.52,11500.0,75.1912,75.2227,75.1755,75.1991,11500.0
2015-04-17 14:55:00,95.53,95.57,95.53,95.56,14200.0,75.2069,75.2384,75.2069,75.2306,14200.0
2015-04-17 15:00:00,95.56,95.61,95.54,95.6,16300.0,75.2306,75.2699,75.2148,75.2621,16300.0
2015-04-17 15:05:00,95.6,95.62,95.49,95.54,23200.0,75.2621,75.2778,75.1755,75.2148,23200.0
2015-04-17 15:10:00,95.54,95.68,95.54,95.66,29300.0,75.2148,75.325,75.2148,75.3093,29300.0
2015-04-17 15:15:00,95.67,95.67,95.57,95.57,30700.0,75.3172,75.3172,75.2384,75.2384,30700.0
2015-04-17 15:20:00,95.58,95.62,95.55,95.59,31200.0,75.2463,75.2778,75.2227,75.2542,31200.0
2015-04-17 15:25:00,95.6,95.63,95.57,95.62,30500.0,75.2621,75.2857,75.2384,75.2778,30500.0
2015-04-17 15:30:00,95.63,95.82,95.62,95.81,52500.0,75.2857,75.4353,75.2778,75.4274,52500.0
2015-04-17 15:35:00,95.82,95.91,95.81,95.88,36900.0,75.4353,75.5061,75.4274,75.4825,36900.0
2015-04-17 15:40:00,95.88,95.93,95.87,95.87,37400.0,75.4825,75.5218,75.4746,75.4746,37400.0
2015-04-17 15:45:00,95.9,95.94,95.84,95.84,58000.0,75.4982,75.5297,75.451,75.451,58000.0
2015-04-17 15:50:00,95.84,95.85,95.78,95.83,44900.0,75.451,75.4589,75.4038,75.4431,44900.0
2015-04-17 15:55:00,95.84,95.9,95.81,95.86,83400.0,75.451,75.4982,75.4274,75.4667,83400.0
2015-04-20 09:30:00,96.3,96.93,96.29,96.79,11100.0,75.8131,76.3091,75.8053,76.1989,11100.0
2015-04-20 09:35:00,96.9,96.96,96.81,96.82,13400.0,76.2855,76.3327,76.2146,76.2225,13400.0
2015-04-20 09:40:00,96.81,97.02,96.81,96.92,8200.0,76.2146,76.38,76.2146,76.3012,8200.0
2015-04-20 09:45:00,96.96,97.02,96.89,96.91,7400.0,76.3327,76.38,76.2776,76.2934,7400.0
2015-04-20 09:50:00,96.92,96.99,96.75,96.8,9800.0,76.3012,76.3563,76.1674,76.2068,9800.0
2015-04-20 09:55:00,96.77,96.87,96.68,96.73,8200.0,76.1831,76.2619,76.1123,76.1517,8200.0
2015-04-20 10:00:00,96.74,96.79,96.61,96.63,13000.0,76.1595,76.1989,76.0572,76.0729,13000.0
2015-04-20 10:05:00,96.65,96.8,96.61,96.79,12000.0,76.0887,76.2068,76.0572,76.1989,12000.0
2015-04-20 10:10:00,96.79,96.81,96.63,96.7,12000.0,76.1989,76.2146,76.0729,76.128,12000.0
2015-04-20 10:15:00,96.7,96.79,96.66,96.73,18500.0,76.128,76.1989,76.0965,76.1517,18500.0
2015-04-20 10:20:00,96.75,96.76,96.68,96.73,13800.0,76.1674,76.1753,76.1123,76.1517,13800.0
2015-04-20 10:25:00,96.74,96.77,96.66,96.74,14700.0,76.1595,76.1831,76.0965,76.1595,14700.0
2015-04-20 10:30:00,96.73,96.8,96.71,96.75,13700.0,76.1517,76.2068,76.1359,76.1674,13700.0
2015-04-20 10:35:00,96.76,96.88,96.76,96.84,16900.0,76.1753,76.2697,76.1753,76.2383,16900.0
2015-04-20 10:40:00,96.84,96.95,96.84,96.94,22900.0,76.2383,76.3249,76.2383,76.317,22900.0
2015-04-20 10:45:00,96.93,96.96,96.9,96.9,16800.0,76.3091,76.3327,76.2855,76.2855,16800.0
2015-04-20 10:50:00,96.9,96.95,96.87,96.89,12700.0,76.2855,76.3249,76.2619,76.2776,12700.0
2015-04-20 10:55:00,96.9,97.08,96.9,97.07,12000.0,76.2855,76.4272,76.2855,76.4193,12000.0
2015-04-20 11:00:00,97.08,97.15,97.08,97.09,14300.0,76.4272,76.4823,76.4272,76.4351,14300.0
2015-04-20 11:05:00,97.11,97.15,97.1,97.12,10700.0,76.4508,76.4823,76.4429,76.4587,10700.0
2015-04-20 11:10:00,97.11,97.12,96.97,97.01,13800.0,76.4508,76.4587,76.3406,76.3721,13800.0
2015-04-20 11:15:00,97.01,97.03,96.89,96.98,11400.0,76.3721,76.3878,76.2776,76.3485,11400.0
2015-04-20 11:20:00,97.0,97.0,96.95,96.98,7400.0,76.3642,76.3642,76.3249,76.3485,7400.0
2015-04-20 11:25:00,96.99,97.04,96.95,97.02,9100.0,76.3563,76.3957,76.3249,76.38,9100.0
2015-04-20 11:30:00,97.04,97.11,97.04,97.11,8800.0,76.3957,76.4508,76.3957,76.4508,8800.0
2015-04-20 11:35:00,97.12,97.14,97.05,97.06,11000.0,76.4587,76.4744,76.4036,76.4115,11000.0
2015-04-20 11:40:00,97.06,97.13,97.05,97.11,7400.0,76.4115,76.4666,76.4036,76.4508,7400.0
2015-04-20 11:45:00,97.11,97.13,96.99,97.05,7900.0,76.4508,76.4666,76.3563,76.4036,7900.0
2015-04-20 11:50:00,97.05,97.08,97.01,97.07,8100.0,76.4036,76.4272,76.3721,76.4193,8100.0
2015-04-20 11:55:00,97.08,97.1,97.05,97.07,7700.0,76.4272,76.4429,76.4036,76.4193,7700.0
2015-04-20 12:00:00,97.07,97.11,97.07,97.09,9300.0,76.4193,76.4508,76.4193,76.4351,9300.0
2015-04-20 12:05:00,97.09,97.11,97.08,97.09,7100.0,76.4351,76.4508,76.4272,76.4351,7100.0
2015-04-20 12:10:00,97.08,97.08,97.03,97.03,5600.0,76.4272,76.4272,76.3878,76.3878,5600.0
2015-04-20 12:15:00,97.02,97.1,97.01,97.09,3300.0,76.38,76.4429,76.3721,76.4351,3300.0
2015-04-20 12:20:00,97.1,97.21,97.09,97.21,16600.0,76.4429,76.5295,76.4351,76.5295,16600.0
2015-04-20 12:25:00,97.2,97.23,97.19,97.21,8800.0,76.5217,76.5453,76.5138,76.5295,8800.0
2015-04-20 12:30:00,97.2,97.22,97.15,97.17,22200.0,76.5217,76.5374,76.4823,76.4981,22200.0
2015-04-20 12:35:00,97.17,97.19,97.15,97.18,12800.0,76.4981,76.5138,76.4823,76.5059,12800.0
2015-04-20 12:40:00,97.18,97.25,97.17,97.22,23100.0,76.5059,76.561,76.4981,76.5374,23100.0
2015-04-20 12:45:00,97.22,97.22,97.16,97.19,7700.0,76.5374,76.5374,76.4902,76.5138,7700.0
2015-04-20 12:50:00,97.19,97.22,97.17,97.18,9600.0,76.5138,76.5374,76.4981,76.5059,9600.0
2015-04-20 12:55:00,97.17,97.25,97.17,97.24,5300.0,76.4981,76.561,76.4981,76.5532,5300.0
2015-04-20 13:00:00,97.25,97.29,97.24,97.29,11300.0,76.561,76.5925,76.5532,76.5925,11300.0
2015-04-20 13:05:00,97.29,97.29,97.22,97.24,8600.0,76.5925,76.5925,76.5374,76.5532,8600.0
2015-04-20 13:10:00,97.24,97.29,97.18,97.23,13300.0,76.5532,76.5925,76.5059,76.5453,13300.0
2015-04-20 13:15:00,97.23,97.25,97.12,97.16,14000.0,76.5453,76.561,76.4587,76.4902,14000.0
2015-04-20 13:20:00,97.16,97.16,97.03,97.07,20300.0,76.4902,76.4902,76.3878,76.4193,20300.0
2015-04-20 13:25:00,97.09,97.14,97.08,97.08,7900.0,76.4351,76.4744,76.4272,76.4272,7900.0
2015-04-20 13:30:00,97.08,97.09,96.97,97.03,10100.0,76.4272,76.4351,76.3406,76.3878,10100.0
2015-04-20 13:35:00,97.02,97.04,96.98,97.03,12800.0,76.38,76.3957,76.3485,76.3878,12800.0
2015-04-20 13:40:00,97.03,97.03,96.96,96.97,12600.0,76.3878,76.3878,76.3327,76.3406,12600.0
2015-04-20 13:45:00,96.97,96.99,96.89,96.91,15800.0,76.3406,76.3563,76.2776,76.2934,15800.0
2015-04-20 13:50:00,96.91,96.93,96.88,96.88,9100.0,76.2934,76.3091,76.2697,76.2697,9100.0
2015-04-20 13:55:00,96.88,96.92,96.8,96.8,13400.0,76.2697,76.3012,76.2068,76.2068,13400.0
2015-04-20 14:00:00,96.79,96.91,96.79,96.88,20500.0,76.1989,76.2934,76.1989,76.2697,20500.0
2015-04-20 14:05:00,96.89,96.89,96.82,96.83,20700.0,76.2776,76.2776,76.2225,76.2304,20700.0
2015-04-20 14:10:00,96.83,96.83,96.75,96.76,14000.0,76.2304,76.2304,76.1674,76.1753,14000.0
2015-04-20 14:15:00,96.74,96.81,96.73,96.81,13600.0,76.1595,76.2146,76.1517,76.2146,13600.0
2015-04-20 14:20:00,96.81,96.86,96.78,96.85,15600.0,76.2146,76.254,76.191,76.2461,15600.0
2015-04-20 14:25:00,96.84,96.84,96.78,96.78,9500.0,76.2383,76.2383,76.191,76.191,9500.0
2015-04-20 14:30:00,96.78,96.79,96.7,96.7,17200.0,76.191,76.1989,76.128,76.128,17200.0
2015-04-20 14:35:00,96.72,96.74,96.69,96.73,12800.0,76.1438,76.1595,76.1202,76.1517,12800.0
2015-04-20 14:40:00,96.73,96.76,96.72,96.74,11200.0,76.1517,76.1753,76.1438,76.1595,11200.0
2015-04-20 14:45:00,96.74,96.84,96.74,96.83,13900.0,76.1595,76.2383,76.1595,76.2304,13900.0
2015-04-20 14:50:00,96.83,96.85,96.7,96.79,18300.0,76.2304,76.2461,76.128,76.1989,18300.0
2015-04-20 14:55:00,96.78,96.88,96.77,96.88,12700.0,76.191,76.2697,76.1831,76.2697,12700.0
2015-04-20 15:00:00,96.88,96.93,96.83,96.92,18000.0,76.2697,76.3091,76.2304,76.3012,18000.0
2015-04-20 15:05:00,96.92,96.98,96.92,96.98,18200.0,76.3012,76.3485,76.3012,76.3485,18200.0
2015-04-20 15:10:00,96.99,97.03,96.95,97.02,30800.0,76.3563,76.3878,76.3249,76.38,30800.0
2015-04-20 15:15:00,97.03,97.08,97.0,97.08,20000.0,76.3878,76.4272,76.3642,76.4272,20000.0
2015-04-20 15:20:00,97.08,97.09,97.02,97.06,20000.0,76.4272,76.4351,76.38,76.4115,20000.0
2015-04-20 15:25:00,97.06,97.06,97.0,97.05,26600.0,76.4115,76.4115,76.3642,76.4036,26600.0
2015-04-20 15:30:00,97.05,97.12,97.01,97.02,34100.0,76.4036,76.4587,76.3721,76.38,34100.0
2015-04-20 15:35:00,97.03,97.04,96.94,96.96,28000.0,76.3878,76.3957,76.317,76.3327,28000.0
2015-04-20 15:40:00,96.95,97.0,96.89,96.94,39300.0,76.3249,76.3642,76.2776,76.317,39300.0
2015-04-20 15:45:00,96.95,97.03,96.94,96.95,56400.0,76.3249,76.3878,76.317,76.3249,56400.0
2015-04-20 15:50:00,96.97,97.01,96.92,97.01,39800.0,76.3406,76.3721,76.3012,76.3721,39800.0
2015-04-20 15:55:00,97.0,97.04,96.98,97.0,63000.0,76.3642,76.3957,76.3485,76.3642,63000.0
2015-04-21 09:30:00,95.96,96.42,94.11,95.87,153200.0,75.5455,75.9076,74.089,75.4746,153200.0
2015-04-21 09:35:00,95.98,96.05,95.47,95.77,116700.0,75.5612,75.6163,75.1597,75.3959,116700.0
2015-04-21 09:40:00,95.76,95.78,95.02,95.02,127300.0,75.388,75.4038,74.8054,74.8054,127300.0
2015-04-21 09:45:00,95.03,95.14,94.72,95.08,86900.0,74.8133,74.8999,74.5693,74.8527,86900.0
2015-04-21 09:50:00,95.05,95.08,94.87,95.08,106000.0,74.8291,74.8527,74.6874,74.8527,106000.0
2015-04-21 09:55:00,95.09,95.09,94.92,94.93,55700.0,74.8606,74.8606,74.7267,74.7346,55700.0
2015-04-21 10:00:00,94.94,95.12,94.76,94.81,75900.0,74.7425,74.8842,74.6008,74.6401,75900.0
2015-04-21 10:05:00,94.81,94.9,94.61,94.71,61000.0,74.6401,74.711,74.4827,74.5614,61000.0
2015-04-21 10:10:00,94.73,94.81,94.64,94.71,47900.0,74.5771,74.6401,74.5063,74.5614,47900.0
2015-04-21 10:15:00,94.7,94.72,94.44,94.59,102300.0,74.5535,74.5693,74.3488,74.4669,102300.0
2015-04-21 10:20:00,94.6,94.63,94.37,94.37,87200.0,74.4748,74.4984,74.2937,74.2937,87200.0
2015-04-21 10:25:00,94.38,94.57,94.35,94.55,73600.0,74.3016,74.4512,74.278,74.4354,73600.0
2015-04-21 10:30:00,94.56,94.56,94.27,94.41,52300.0,74.4433,74.4433,74.215,74.3252,52300.0
2015-04-21 10:35:00,94.41,94.69,94.41,94.65,40500.0,74.3252,74.5456,74.3252,74.5142,40500.0
2015-04-21 10:40:00,94.65,94.71,94.5,94.55,46300.0,74.5142,74.5614,74.3961,74.4354,46300.0
2015-04-21 10:45:00,94.56,94.66,94.54,94.6,35000.0,74.4433,74.522,74.4276,74.4748,35000.0
2015-04-21 10:50:00,94.6,94.6,94.47,94.51,47300.0,74.4748,74.4748,74.3724,74.4039,47300.0
2015-04-21 10:55:00,94.52,94.55,94.49,94.52,147300.0,74.4118,74.4354,74.3882,74.4118,147300.0
2015-04-21 11:00:00,94.52,94.66,94.47,94.66,54000.0,74.4118,74.522,74.3724,74.522,54000.0
2015-04-21 11:05:00,94.66,94.68,94.49,94.49,45200.0,74.522,74.5378,74.3882,74.3882,45200.0
2015-04-21 11:10:00,94.47,94.49,94.38,94.42,22400.0,74.3724,74.3882,74.3016,74.3331,22400.0
2015-04-21 11:15:00,94.42,94.53,94.42,94.48,29400.0,74.3331,74.4197,74.3331,74.3803,29400.0
2015-04-21 11:20:00,94.49,94.49,94.38,94.41,29400.0,74.3882,74.3882,74.3016,74.3252,29400.0
2015-04-21 11:25:00,94.4,94.43,94.32,94.4,24700.0,74.3173,74.341,74.2544,74.3173,24700.0
2015-04-21 11:30:00,94.39,94.47,94.36,94.38,30900.0,74.3095,74.3724,74.2859,74.3016,30900.0
2015-04-21 11:35:00,94.37,94.6,94.37,94.58,25400.0,74.2937,74.4748,74.2937,74.459,25400.0
2015-04-21 11:40:00,94.58,94.72,94.57,94.67,36600.0,74.459,74.5693,74.4512,74.5299,36600.0
2015-04-21 11:45:00,94.66,94.66,94.53,94.62,33700.0,74.522,74.522,74.4197,74.4905,33700.0
2015-04-21 11:50:00,94.62,94.71,94.59,94.7,33000.0,74.4905,74.5614,74.4669,74.5535,33000.0
2015-04-21 11:55:00,94.7,94.7,94.63,94.7,31900.0,74.5535,74.5535,74.4984,74.5535,31900.0
2015-04-21 12:00:00,94.7,94.79,94.69,94.76,39900.0,74.5535,74.6244,74.5456,74.6008,39900.0
2015-04-21 12:05:00,94.76,94.79,94.74,94.77,23300.0,74.6008,74.6244,74.585,74.6086,23300.0
2015-04-21 12:10:00,94.77,94.83,94.73,94.79,29900.0,74.6086,74.6559,74.5771,74.6244,29900.0
2015-04-21 12:15:00,94.79,94.81,94.7,94.7,16700.0,74.6244,74.6401,74.5535,74.5535,16700.0
2015-04-21 12:20:00,94.68,94.72,94.62,94.65,14900.0,74.5378,74.5693,74.4905,74.5142,14900.0
2015-04-21 12:25:00,94.66,94.83,94.65,94.83,15400.0,74.522,74.6559,74.5142,74.6559,15400.0
2015-04-21 12:30:00,94.83,95.0,94.83,94.95,25500.0,74.6559,74.7897,74.6559,74.7503,25500.0
2015-04-21 12:35:00,94.94,94.97,94.92,94.95,13500.0,74.7425,74.7661,74.7267,74.7503,13500.0
2015-04-21 12:40:00,94.93,94.93,94.81,94.83,21400.0,74.7346,74.7346,74.6401,74.6559,21400.0
2015-04-21 12:45:00,94.83,94.83,94.74,94.78,22500.0,74.6559,74.6559,74.585,74.6165,22500.0
2015-04-21 12:50:00,94.76,94.86,94.74,94.83,20600.0,74.6008,74.6795,74.585,74.6559,20600.0
2015-04-21 12:55:00,94.84,94.86,94.76,94.84,12600.0,74.6637,74.6795,74.6008,74.6637,12600.0
2015-04-21 13:00:00,94.85,94.89,94.79,94.79,9700.0,74.6716,74.7031,74.6244,74.6244,9700.0
2015-04-21 13:05:00,94.79,94.8,94.72,94.77,20900.0,74.6244,74.6322,74.5693,74.6086,20900.0
2015-04-21 13:10:00,94.77,94.93,94.77,94.92,23600.0,74.6086,74.7346,74.6086,74.7267,23600.0
2015-04-21 13:15:00,94.93,94.94,94.83,94.83,13300.0,74.7346,74.7425,74.6559,74.6559,13300.0
2015-04-21 13:20:00,94.82,94.93,94.81,94.93,16300.0,74.648,74.7346,74.6401,74.7346,16300.0
2015-04-21 13:25:00,94.95,94.95,94.85,94.85,24000.0,74.7503,74.7503,74.6716,74.6716,24000.0
2015-04-21 13:30:00,94.86,94.93,94.85,94.9,16600.0,74.6795,74.7346,74.6716,74.711,16600.0
2015-04-21 13:35:00,94.91,94.91,94.76,94.78,28900.0,74.7188,74.7188,74.6008,74.6165,28900.0
2015-04-21 13:40:00,94.78,94.84,94.76,94.78,16500.0,74.6165,74.6637,74.6008,74.6165,16500.0
2015-04-21 13:45:00,94.78,94.78,94.7,94.7,26300.0,74.6165,74.6165,74.5535,74.5535,26300.0
2015-04-21 13:50:00,94.69,94.71,94.65,94.66,24300.0,74.5456,74.5614,74.5142,74.522,24300.0
2015-04-21 13:55:00,94.66,94.77,94.66,94.7,50200.0,74.522,74.6086,74.522,74.5535,50200.0
2015-04-21 14:00:00,94.7,94.71,94.52,94.52,34600.0,74.5535,74.5614,74.4118,74.4118,34600.0
2015-04-21 14:05:00,94.53,94.53,94.42,94.49,19400.0,74.4197,74.4197,74.3331,74.3882,19400.0
2015-04-21 14:10:00,94.48,94.59,94.47,94.56,25300.0,74.3803,74.4669,74.3724,74.4433,25300.0
2015-04-21 14:15:00,94.54,94.64,94.54,94.6,19500.0,74.4276,74.5063,74.4276,74.4748,19500.0
2015-04-21 14:20:00,94.6,94.64,94.56,94.58,22100.0,74.4748,74.5063,74.4433,74.459,22100.0
2015-04-21 14:25:00,94.57,94.74,94.55,94.73,28700.0,74.4512,74.585,74.4354,74.5771,28700.0
2015-04-21 14:30:00,94.74,94.78,94.66,94.67,22500.0,74.585,74.6165,74.522,74.5299,22500.0
2015-04-21 14:35:00,94.68,94.68,94.58,94.61,18800.0,74.5378,74.5378,74.459,74.4827,18800.0
2015-04-21 14:40:00,94.61,94.71,94.57,94.71,33800.0,74.4827,74.5614,74.4512,74.5614,33800.0
2015-04-21 14:45:00,94.71,94.79,94.7,94.74,27800.0,74.5614,74.6244,74.5535,74.585,27800.0
2015-04-21 14:50:00,94.74,94.74,94.67,94.68,17600.0,74.585,74.585,74.5299,74.5378,17600.0
2015-04-21 14:55:00,94.69,94.77,94.65,94.77,32400.0,74.5456,74.6086,74.5142,74.6086,32400.0
2015-04-21 15:00:00,94.77,94.78,94.67,94.68,28800.0,74.6086,74.6165,74.5299,74.5378,28800.0
2015-04-21 15:05:00,94.68,94.76,94.65,94.65,34300.0,74.5378,74.6008,74.5142,74.5142,34300.0
2015-04-21 15:10:00,94.65,94.65,94.57,94.63,59800.0,74.5142,74.5142,74.4512,74.4984,59800.0
2015-04-21 15:15:00,94.64,94.68,94.58,94.59,46000.0,74.5063,74.5378,74.459,74.4669,46000.0
2015-04-21 15:20:00,94.59,94.6,94.43,94.44,36200.0,74.4669,74.4748,74.341,74.3488,36200.0
2015-04-21 15:25:00,94.44,94.45,94.37,94.44,26500.0,74.3488,74.3567,74.2937,74.3488,26500.0
2015-04-21 15:30:00,94.44,94.44,94.29,94.37,38100.0,74.3488,74.3488,74.2307,74.2937,38100.0
2015-04-21 15:35:00,94.36,94.38,94.28,94.29,57800.0,74.2859,74.3016,74.2229,74.2307,57800.0
2015-04-21 15:40:00,94.29,94.46,94.28,94.46,135200.0,74.2307,74.3646,74.2229,74.3646,135200.0
2015-04-21 15:45:00,94.46,94.46,94.36,94.44,97300.0,74.3646,74.3646,74.2859,74.3488,97300.0
2015-04-21 15:50:00,94.44,94.52,94.4,94.52,151500.0,74.3488,74.4118,74.3173,74.4118,151500.0
2015-04-21 15:55:00,94.51,94.54,94.34,94.41,143100.0,74.4039,74.4276,74.2701,74.3252,143100.0
2015-04-22 09:30:00,94.42,94.64,94.31,94.39,34300.0,74.3331,74.5063,74.2465,74.3095,34300.0
2015-04-22 09:35:00,94.4,94.4,93.85,93.9,24300.0,74.3173,74.3173,73.8843,73.9237,24300.0
2015-04-22 09:40:00,93.9,93.98,93.59,93.64,22100.0,73.9237,73.9867,73.6797,73.719,22100.0
2015-04-22 09:45:00,93.65,93.74,93.52,93.6,16400.0,73.7269,73.7978,73.6246,73.6875,16400.0
2015-04-22 09:50:00,93.62,93.84,93.55,93.8,27500.0,73.7033,73.8765,73.6482,73.845,27500.0
2015-04-22 09:55:00,93.8,94.1,93.78,93.97,42700.0,73.845,74.0812,73.8292,73.9788,42700.0
2015-04-22 10:00:00,93.98,94.09,93.89,94.0,39700.0,73.9867,74.0733,73.9158,74.0024,39700.0
2015-04-22 10:05:00,94.0,94.06,93.89,93.9,28700.0,74.0024,74.0497,73.9158,73.9237,28700.0
2015-04-22 10:10:00,93.88,94.02,93.83,94.02,26700.0,73.908,74.0182,73.8686,74.0182,26700.0
2015-04-22 10:15:00,94.01,94.08,93.95,94.03,26700.0,74.0103,74.0654,73.9631,74.0261,26700.0
2015-04-22 10:20:00,94.0,94.07,93.92,93.95,43800.0,74.0024,74.0575,73.9395,73.9631,43800.0
2015-04-22 10:25:00,93.97,94.14,93.95,94.0,34500.0,73.9788,74.1127,73.9631,74.0024,34500.0
2015-04-22 10:30:00,94.01,94.05,93.96,93.96,29300.0,74.0103,74.0418,73.9709,73.9709,29300.0
2015-04-22 10:35:00,93.96,94.03,93.94,94.01,29700.0,73.9709,74.0261,73.9552,74.0103,29700.0
2015-04-22 10:40:00,94.02,94.16,94.0,94.11,53400.0,74.0182,74.1284,74.0024,74.089,53400.0
2015-04-22 10:45:00,94.11,94.4,94.11,94.4,11600.0,74.089,74.3173,74.089,74.3173,11600.0
2015-04-22 10:50:00,94.39,94.43,94.32,94.33,19300.0,74.3095,74.341,74.2544,74.2622,19300.0
2015-04-22 10:55:00,94.33,94.33,94.25,94.27,14900.0,74.2622,74.2622,74.1993,74.215,14900.0
2015-04-22 11:00:00,94.28,94.3,94.19,94.28,109400.0,74.2229,74.2386,74.152,74.2229,109400.0
2015-04-22 11:05:00,94.28,94.3,94.2,94.23,16100.0,74.2229,74.2386,74.1599,74.1835,16100.0
2015-04-22 11:10:00,94.23,94.3,94.22,94.23,11600.0,74.1835,74.2386,74.1756,74.1835,11600.0
2015-04-22 11:15:00,94.23,94.34,94.21,94.21,19400.0,74.1835,74.2701,74.1678,74.1678,19400.0
2015-04-22 11:20:00,94.22,94.32,94.22,94.27,11400.0,74.1756,74.2544,74.1756,74.215,11400.0
2015-04-22 11:25:00,94.29,94.35,94.27,94.35,14700.0,74.2307,74.278,74.215,74.278,14700.0
2015-04-22 11:30:00,94.37,94.43,94.3,94.3,16100.0,74.2937,74.341,74.2386,74.2386,16100.0
2015-04-22 11:35:00,94.3,94.3,94.18,94.21,8700.0,74.2386,74.2386,74.1441,74.1678,8700.0
2015-04-22 11:40:00,94.22,94.26,94.1,94.2,8500.0,74.1756,74.2071,74.0812,74.1599,8500.0
2015-04-22 11:45:00,94.21,94.25,94.14,94.17,7700.0,74.1678,74.1993,74.1127,74.1363,7700.0
2015-04-22 11:50:00,94.18,94.18,94.05,94.12,11100.0,74.1441,74.1441,74.0418,74.0969,11100.0
2015-04-22 11:55:00,94.12,94.2,94.12,94.2,7900.0,74.0969,74.1599,74.0969,74.1599,7900.0
2015-04-22 12:00:00,94.22,94.22,94.16,94.17,8700.0,74.1756,74.1756,74.1284,74.1363,8700.0
2015-04-22 12:05:00,94.17,94.2,94.15,94.19,15200.0,74.1363,74.1599,74.1205,74.152,15200.0
2015-04-22 12:10:00,94.18,94.26,94.17,94.25,12300.0,74.1441,74.2071,74.1363,74.1993,12300.0
2015-04-22 12:15:00,94.25,94.3,94.25,94.3,9200.0,74.1993,74.2386,74.1993,74.2386,9200.0
2015-04-22 12:20:00,94.3,94.37,94.3,94.37,12400.0,74.2386,74.2937,74.2386,74.2937,12400.0
2015-04-22 12:25:00,94.37,94.43,94.31,94.39,13300.0,74.2937,74.341,74.2465,74.3095,13300.0
2015-04-22 12:30:00,94.39,94.42,94.3,94.32,11500.0,74.3095,74.3331,74.2386,74.2544,11500.0
2015-04-22 12:35:00,94.32,94.43,94.32,94.4,15800.0,74.2544,74.341,74.2544,74.3173,15800.0
2015-04-22 12:40:00,94.39,94.39,94.33,94.39,7300.0,74.3095,74.3095,74.2622,74.3095,7300.0
2015-04-22 12:45:00,94.38,94.42,94.33,94.33,14600.0,74.3016,74.3331,74.2622,74.2622,14600.0
2015-04-22 12:50:00,94.33,94.4,94.31,94.4,6100.0,74.2622,74.3173,74.2465,74.3173,6100.0
2015-04-22 12:55:00,94.4,94.4,94.27,94.33,10400.0,74.3173,74.3173,74.215,74.2622,10400.0
2015-04-22 13:00:00,94.34,94.39,94.32,94.36,13600.0,74.2701,74.3095,74.2544,74.2859,13600.0
2015-04-22 13:05:00,94.35,94.35,94.27,94.35,5500.0,74.278,74.278,74.215,74.278,5500.0
2015-04-22 13:10:00,94.35,94.4,94.32,94.4,4200.0,74.278,74.3173,74.2544,74.3173,4200.0
2015-04-22 13:15:00,94.4,94.42,94.36,94.36,29500.0,74.3173,74.3331,74.2859,74.2859,29500.0
2015-04-22 13:20:00,94.35,94.38,94.34,94.36,7300.0,74.278,74.3016,74.2701,74.2859,7300.0
2015-04-22 13:25:00,94.36,94.41,94.35,94.35,12600.0,74.2859,74.3252,74.278,74.278,12600.0
2015-04-22 13:30:00,94.35,94.42,94.34,94.39,13000.0,74.278,74.3331,74.2701,74.3095,13000.0
2015-04-22 13:35:00,94.39,94.41,94.38,94.4,115100.0,74.3095,74.3252,74.3016,74.3173,115100.0
2015-04-22 13:40:00,94.4,94.45,94.35,94.45,24300.0,74.3173,74.3567,74.278,74.3567,24300.0
2015-04-22 13:45:00,94.44,94.46,94.39,94.41,31700.0,74.3488,74.3646,74.3095,74.3252,31700.0
2015-04-22 13:50:00,94.4,94.45,94.38,94.45,9400.0,74.3173,74.3567,74.3016,74.3567,9400.0
2015-04-22 13:55:00,94.45,94.51,94.45,94.47,15400.0,74.3567,74.4039,74.3567,74.3724,15400.0
2015-04-22 14:00:00,94.49,94.57,94.49,94.54,7800.0,74.3882,74.4512,74.3882,74.4276,7800.0
2015-04-22 14:05:00,94.55,94.64,94.53,94.53,14200.0,74.4354,74.5063,74.4197,74.4197,14200.0
2015-04-22 14:10:00,94.55,94.6,94.52,94.59,27000.0,74.4354,74.4748,74.4118,74.4669,27000.0
2015-04-22 14:15:00,94.6,94.66,94.58,94.64,121500.0,74.4748,74.522,74.459,74.5063,121500.0
2015-04-22 14:20:00,94.64,94.68,94.6,94.6,22100.0,74.5063,74.5378,74.4748,74.4748,22100.0
2015-04-22 14:25:00,94.6,94.62,94.53,94.56,9000.0,74.4748,74.4905,74.4197,74.4433,9000.0
2015-04-22 14:30:00,94.57,94.61,94.57,94.59,21200.0,74.4512,74.4827,74.4512,74.4669,21200.0
2015-04-22 14:35:00,94.59,94.61,94.53,94.53,10300.0,74.4669,74.4827,74.4197,74.4197,10300.0
2015-04-22 14:40:00,94.52,94.52,94.47,94.47,6100.0,74.4118,74.4118,74.3724,74.3724,6100.0
2015-04-22 14:45:00,94.47,94.58,94.47,94.56,18600.0,74.3724,74.459,74.3724,74.4433,18600.0
2015-04-22 14:50:00,94.56,94.57,94.51,94.53,9400.0,74.4433,74.4512,74.4039,74.4197,9400.0
2015-04-22 14:55:00,94.52,94.57,94.52,94.53,14900.0,74.4118,74.4512,74.4118,74.4197,14900.0
2015-04-22 15:00:00,94.53,94.59,94.52,94.55,19800.0,74.4197,74.4669,74.4118,74.4354,19800.0
2015-04-22 15:05:00,94.56,94.57,94.51,94.53,15400.0,74.4433,74.4512,74.4039,74.4197,15400.0
2015-04-22 15:10:00,94.54,94.6,94.51,94.6,12900.0,74.4276,74.4748,74.4039,74.4748,12900.0
2015-04-22 15:15:00,94.61,94.63,94.56,94.56,18000.0,74.4827,74.4984,74.4433,74.4433,18000.0
2015-04-22 15:20:00,94.55,94.64,94.55,94.63,23100.0,74.4354,74.5063,74.4354,74.4984,23100.0
2015-04-22 15:25:00,94.61,94.63,94.6,94.62,23500.0,74.4827,74.4984,74.4748,74.4905,23500.0
2015-04-22 15:30:00,94.62,94.63,94.49,94.51,33900.0,74.4905,74.4984,74.3882,74.4039,33900.0
2015-04-22 15:35:00,94.52,94.55,94.45,94.55,28400.0,74.4118,74.4354,74.3567,74.4354,28400.0
2015-04-22 15:40:00,94.55,94.55,94.45,94.49,27500.0,74.4354,74.4354,74.3567,74.3882,27500.0
2015-04-22 15:45:00,94.49,94.57,94.49,94.54,55900.0,74.3882,74.4512,74.3882,74.4276,55900.0
2015-04-22 15:50:00,94.53,94.55,94.5,94.51,102500.0,74.4197,74.4354,74.3961,74.4039,102500.0
2015-04-22 15:55:00,94.52,94.53,94.38,94.41,285100.0,74.4118,74.4197,74.3016,74.3252,285100.0
2015-04-23 09:30:00,94.24,94.36,94.1,94.24,27000.0,74.1914,74.2859,74.0812,74.1914,27000.0
2015-04-23 09:35:00,94.24,94.33,94.17,94.26,18000.0,74.1914,74.2622,74.1363,74.2071,18000.0
2015-04-23 09:40:00,94.25,94.28,94.17,94.19,21600.0,74.1993,74.2229,74.1363,74.152,21600.0
2015-04-23 09:45:00,94.18,94.44,94.15,94.4,72100.0,74.1441,74.3488,74.1205,74.3173,72100.0
2015-04-23 09:50:00,94.39,94.41,94.34,94.41,12400.0,74.3095,74.3252,74.2701,74.3252,12400.0
2015-04-23 09:55:00,94.4,94.41,94.32,94.36,10900.0,74.3173,74.3252,74.2544,74.2859,10900.0
2015-04-23 10:00:00,94.37,94.44,94.26,94.3,16600.0,74.2937,74.3488,74.2071,74.2386,16600.0
2015-04-23 10:05:00,94.28,94.32,94.16,94.19,14500.0,74.2229,74.2544,74.1284,74.152,14500.0
2015-04-23 10:10:00,94.19,94.22,94.16,94.17,14400.0,74.152,74.1756,74.1284,74.1363,14400.0
2015-04-23 10:15:00,94.18,94.18,93.92,93.92,25200.0,74.1441,74.1441,73.9395,73.9395,25200.0
2015-04-23 10:20:00,93.9,93.9,93.77,93.84,27800.0,73.9237,73.9237,73.8214,73.8765,27800.0
2015-04-23 10:25:00,93.86,93.99,93.86,93.99,25200.0,73.8922,73.9946,73.8922,73.9946,25200.0
2015-04-23 10:30:00,94.0,94.04,93.98,94.0,24900.0,74.0024,74.0339,73.9867,74.0024,24900.0
2015-04-23 10:35:00,94.0,94.0,93.9,93.94,30200.0,74.0024,74.0024,73.9237,73.9552,30200.0
2015-04-23 10:40:00,93.93,94.01,93.93,93.94,66500.0,73.9473,74.0103,73.9473,73.9552,66500.0
2015-04-23 10:45:00,93.94,93.96,93.85,93.88,53300.0,73.9552,73.9709,73.8843,73.908,53300.0
2015-04-23 10:50:00,93.87,93.89,93.84,93.87,35400.0,73.9001,73.9158,73.8765,73.9001,35400.0
2015-04-23 10:55:00,93.87,94.09,93.87,94.08,87500.0,73.9001,74.0733,73.9001,74.0654,87500.0
2015-04-23 11:00:00,94.07,94.16,94.07,94.15,18400.0,74.0575,74.1284,74.0575,74.1205,18400.0
2015-04-23 11:05:00,94.15,94.28,94.14,94.26,35500.0,74.1205,74.2229,74.1127,74.2071,35500.0
2015-04-23 11:10:00,94.26,94.27,94.23,94.27,14400.0,74.2071,74.215,74.1835,74.215,14400.0
2015-04-23 11:15:00,94.28,94.28,94.19,94.2,28300.0,74.2229,74.2229,74.152,74.1599,28300.0
2015-04-23 11:20:00,94.21,94.23,94.12,94.14,16200.0,74.1678,74.1835,74.0969,74.1127,16200.0
2015-04-23 11:25:00,94.14,94.23,94.13,94.22,14900.0,74.1127,74.1835,74.1048,74.1756,14900.0
2015-04-23 11:30:00,94.22,94.31,94.21,94.3,20900.0,74.1756,74.2465,74.1678,74.2386,20900.0
2015-04-23 11:35:00,94.31,94.42,94.3,94.42,19800.0,74.2465,74.3331,74.2386,74.3331,19800.0
2015-04-23 11:40:00,94.43,94.43,94.33,94.33,17300.0,74.341,74.341,74.2622,74.2622,17300.0
2015-04-23 11:45:00,94.35,94.45,94.34,94.45,9700.0,74.278,74.3567,74.2701,74.3567,9700.0
2015-04-23 11:50:00,94.45,94.74,94.42,94.71,129300.0,74.3567,74.585,74.3331,74.5614,129300.0
2015-04-23 11:55:00,94.74,94.74,94.68,94.7,49500.0,74.585,74.585,74.5378,74.5535,49500.0
2015-04-23 12:00:00,94.69,94.73,94.6,94.62,39100.0,74.5456,74.5771,74.4748,74.4905,39100.0
2015-04-23 12:05:00,94.62,94.64,94.57,94.64,9800.0,74.4905,74.5063,74.4512,74.5063,9800.0
2015-04-23 12:10:00,94.65,94.82,94.63,94.81,17000.0,74.5142,74.648,74.4984,74.6401,17000.0
2015-04-23 12:15:00,94.81,94.84,94.72,94.72,10900.0,74.6401,74.6637,74.5693,74.5693,10900.0
2015-04-23 12:20:00,94.73,94.73,94.63,94.68,18100.0,74.5771,74.5771,74.4984,74.5378,18100.0
2015-04-23 12:25:00,94.69,94.82,94.68,94.8,6700.0,74.5456,74.648,74.5378,74.6322,6700.0
2015-04-23 12:30:00,94.79,94.79,94.67,94.75,14600.0,74.6244,74.6244,74.5299,74.5929,14600.0
2015-04-23 12:35:00,94.76,94.97,94.76,94.85,17900.0,74.6008,74.7661,74.6008,74.6716,17900.0
2015-04-23 12:40:00,94.84,94.95,94.83,94.83,14300.0,74.6637,74.7503,74.6559,74.6559,14300.0
2015-04-23 12:45:00,94.83,95.09,94.83,95.08,140300.0,74.6559,74.8606,74.6559,74.8527,140300.0
2015-04-23 12:50:00,95.07,95.07,94.94,95.0,20000.0,74.8448,74.8448,74.7425,74.7897,20000.0
2015-04-23 12:55:00,95.01,95.03,94.89,94.93,15100.0,74.7976,74.8133,74.7031,74.7346,15100.0
2015-04-23 13:00:00,94.93,94.99,94.91,94.98,14000.0,74.7346,74.7818,74.7188,74.774,14000.0
2015-04-23 13:05:00,94.96,94.96,94.86,94.88,18900.0,74.7582,74.7582,74.6795,74.6952,18900.0
2015-04-23 13:10:00,94.89,94.9,94.86,94.87,12300.0,74.7031,74.711,74.6795,74.6874,12300.0
2015-04-23 13:15:00,94.88,94.9,94.83,94.87,9000.0,74.6952,74.711,74.6559,74.6874,9000.0
2015-04-23 13:20:00,94.87,94.89,94.86,94.87,13400.0,74.6874,74.7031,74.6795,74.6874,13400.0
2015-04-23 13:25:00,94.88,94.91,94.87,94.89,11500.0,74.6952,74.7188,74.6874,74.7031,11500.0
2015-04-23 13:30:00,94.9,94.9,94.83,94.86,19100.0,74.711,74.711,74.6559,74.6795,19100.0
2015-04-23 13:35:00,94.86,94.89,94.86,94.88,9000.0,74.6795,74.7031,74.6795,74.6952,9000.0
2015-04-23 13:40:00,94.88,94.91,94.87,94.88,19500.0,74.6952,74.7188,74.6874,74.6952,19500.0
2015-04-23 13:45:00,94.88,94.94,94.87,94.93,99200.0,74.6952,74.7425,74.6874,74.7346,99200.0
2015-04-23 13:50:00,94.93,94.96,94.85,94.85,33100.0,74.7346,74.7582,74.6716,74.6716,33100.0
2015-04-23 13:55:00,94.85,94.92,94.84,94.9,74600.0,74.6716,74.7267,74.6637,74.711,74600.0
2015-04-23 14:00:00,94.91,94.94,94.81,94.87,54000.0,74.7188,74.7425,74.6401,74.6874,54000.0
2015-04-23 14:05:00,94.88,94.89,94.84,94.87,27100.0,74.6952,74.7031,74.6637,74.6874,27100.0
2015-04-23 14:10:00,94.88,94.89,94.82,94.82,13200.0,74.6952,74.7031,74.648,74.648,13200.0
2015-04-23 14:15:00,94.82,94.95,94.81,94.93,15000.0,74.648,74.7503,74.6401,74.7346,15000.0
2015-04-23 14:20:00,94.94,94.96,94.86,94.86,15400.0,74.7425,74.7582,74.6795,74.6795,15400.0
2015-04-23 14:25:00,94.87,94.88,94.82,94.86,13700.0,74.6874,74.6952,74.648,74.6795,13700.0
2015-04-23 14:30:00,94.86,94.95,94.86,94.92,16200.0,74.6795,74.7503,74.6795,74.7267,16200.0
2015-04-23 14:35:00,94.93,94.93,94.83,94.85,17200.0,74.7346,74.7346,74.6559,74.6716,17200.0
2015-04-23 14:40:00,94.85,94.92,94.84,94.91,12000.0,74.6716,74.7267,74.6637,74.7188,12000.0
2015-04-23 14:45:00,94.92,94.96,94.91,94.94,12600.0,74.7267,74.7582,74.7188,74.7425,12600.0
2015-04-23 14:50:00,94.95,94.96,94.85,94.86,16500.0,74.7503,74.7582,74.6716,74.6795,16500.0
2015-04-23 14:55:00,94.87,94.87,94.83,94.84,23900.0,74.6874,74.6874,74.6559,74.6637,23900.0
2015-04-23 15:00:00,94.85,94.88,94.84,94.88,25900.0,74.6716,74.6952,74.6637,74.6952,25900.0
2015-04-23 15:05:00,94.87,94.88,94.85,94.86,33200.0,74.6874,74.6952,74.6716,74.6795,33200.0
2015-04-23 15:10:00,94.86,94.89,94.85,94.87,37000.0,74.6795,74.7031,74.6716,74.6874,37000.0
2015-04-23 15:15:00,94.87,94.94,94.86,94.87,22600.0,74.6874,74.7425,74.6795,74.6874,22600.0
2015-04-23 15:20:00,94.88,94.89,94.85,94.87,22100.0,74.6952,74.7031,74.6716,74.6874,22100.0
2015-04-23 15:25:00,94.88,94.89,94.86,94.87,22500.0,74.6952,74.7031,74.6795,74.6874,22500.0
2015-04-23 15:30:00,94.87,94.87,94.71,94.73,24700.0,74.6874,74.6874,74.5614,74.5771,24700.0
2015-04-23 15:35:00,94.73,94.85,94.72,94.84,24800.0,74.5771,74.6716,74.5693,74.6637,24800.0
2015-04-23 15:40:00,94.84,94.86,94.72,94.73,35200.0,74.6637,74.6795,74.5693,74.5771,35200.0
2015-04-23 15:45:00,94.74,94.81,94.74,94.8,48100.0,74.585,74.6401,74.585,74.6322,48100.0
2015-04-23 15:50:00,94.79,94.79,94.74,94.77,47400.0,74.6244,74.6244,74.585,74.6086,47400.0
2015-04-23 15:55:00,94.78,94.78,94.69,94.69,79600.0,74.6165,74.6165,74.5456,74.5456,79600.0
2015-04-24 09:30:00,94.71,94.81,94.45,94.49,27600.0,74.5614,74.6401,74.3567,74.3882,27600.0
2015-04-24 09:35:00,94.48,94.55,94.35,94.49,16100.0,74.3803,74.4354,74.278,74.3882,16100.0
2015-04-24 09:40:00,94.5,94.51,94.29,94.38,17200.0,74.3961,74.4039,74.2307,74.3016,17200.0
2015-04-24 09:45:00,94.36,94.44,94.21,94.37,16200.0,74.2859,74.3488,74.1678,74.2937,16200.0
2015-04-24 09:50:00,94.38,94.5,94.36,94.38,9600.0,74.3016,74.3961,74.2859,74.3016,9600.0
2015-04-24 09:55:00,94.38,94.58,94.37,94.51,9400.0,74.3016,74.459,74.2937,74.4039,9400.0
2015-04-24 10:00:00,94.49,94.53,94.33,94.33,7600.0,74.3882,74.4197,74.2622,74.2622,7600.0
2015-04-24 10:05:00,94.32,94.42,94.25,94.4,8500.0,74.2544,74.3331,74.1993,74.3173,8500.0
2015-04-24 10:10:00,94.42,94.49,94.4,94.45,10800.0,74.3331,74.3882,74.3173,74.3567,10800.0
2015-04-24 10:15:00,94.46,94.47,94.34,94.42,9000.0,74.3646,74.3724,74.2701,74.3331,9000.0
2015-04-24 10:20:00,94.43,94.56,94.39,94.56,13300.0,74.341,74.4433,74.3095,74.4433,13300.0
2015-04-24 10:25:00,94.56,94.65,94.55,94.63,17600.0,74.4433,74.5142,74.4354,74.4984,17600.0
2015-04-24 10:30:00,94.64,94.71,94.64,94.65,13000.0,74.5063,74.5614,74.5063,74.5142,13000.0
2015-04-24 10:35:00,94.65,94.67,94.55,94.55,13200.0,74.5142,74.5299,74.4354,74.4354,13200.0
2015-04-24 10:40:00,94.55,94.55,94.45,94.45,10700.0,74.4354,74.4354,74.3567,74.3567,10700.0
2015-04-24 10:45:00,94.44,94.45,94.37,94.37,12600.0,74.3488,74.3567,74.2937,74.2937,12600.0
2015-04-24 10:50:00,94.37,94.5,94.36,94.45,16500.0,74.2937,74.3961,74.2859,74.3567,16500.0
2015-04-24 10:55:00,94.45,94.55,94.44,94.55,8800.0,74.3567,74.4354,74.3488,74.4354,8800.0
2015-04-24 11:00:00,94.57,94.58,94.54,94.58,8900.0,74.4512,74.459,74.4276,74.459,8900.0
2015-04-24 11:05:00,94.57,94.58,94.54,94.54,10100.0,74.4512,74.459,74.4276,74.4276,10100.0
2015-04-24 11:10:00,94.55,94.61,94.5,94.56,44900.0,74.4354,74.4827,74.3961,74.4433,44900.0
2015-04-24 11:15:00,94.58,94.73,94.56,94.73,20800.0,74.459,74.5771,74.4433,74.5771,20800.0
2015-04-24 11:20:00,94.73,94.74,94.63,94.66,22000.0,74.5771,74.585,74.4984,74.522,22000.0
2015-04-24 11:25:00,94.66,94.73,94.66,94.69,6100.0,74.522,74.5771,74.522,74.5456,6100.0
2015-04-24 11:30:00,94.69,94.72,94.63,94.63,10600.0,74.5456,74.5693,74.4984,74.4984,10600.0
2015-04-24 11:35:00,94.64,94.67,94.6,94.61,19600.0,74.5063,74.5299,74.4748,74.4827,19600.0
2015-04-24 11:40:00,94.61,94.72,94.57,94.57,17500.0,74.4827,74.5693,74.4512,74.4512,17500.0
2015-04-24 11:45:00,94.58,94.58,94.54,94.55,5600.0,74.459,74.459,74.4276,74.4354,5600.0
2015-04-24 11:50:00,94.55,94.55,94.45,94.47,6500.0,74.4354,74.4354,74.3567,74.3724,6500.0
2015-04-24 11:55:00,94.48,94.56,94.48,94.56,8400.0,74.3803,74.4433,74.3803,74.4433,8400.0
2015-04-24 12:00:00,94.55,94.58,94.55,94.57,2100.0,74.4354,74.459,74.4354,74.4512,2100.0
2015-04-24 12:05:00,94.57,94.66,94.55,94.65,23000.0,74.4512,74.522,74.4354,74.5142,23000.0
2015-04-24 12:10:00,94.64,94.66,94.64,94.65,7100.0,74.5063,74.522,74.5063,74.5142,7100.0
2015-04-24 12:15:00,94.64,94.68,94.6,94.65,16000.0,74.5063,74.5378,74.4748,74.5142,16000.0
2015-04-24 12:20:00,94.65,94.72,94.62,94.64,11100.0,74.5142,74.5693,74.4905,74.5063,11100.0
2015-04-24 12:25:00,94.65,94.66,94.6,94.61,6800.0,74.5142,74.522,74.4748,74.4827,6800.0
2015-04-24 12:30:00,94.6,94.68,94.59,94.68,5200.0,74.4748,74.5378,74.4669,74.5378,5200.0
2015-04-24 12:35:00,94.66,94.67,94.53,94.63,7100.0,74.522,74.5299,74.4197,74.4984,7100.0
2015-04-24 12:40:00,94.65,94.65,94.62,94.63,3700.0,74.5142,74.5142,74.4905,74.4984,3700.0
2015-04-24 12:45:00,94.63,94.63,94.51,94.54,6600.0,74.4984,74.4984,74.4039,74.4276,6600.0
2015-04-24 12:50:00,94.54,94.58,94.53,94.54,3300.0,74.4276,74.459,74.4197,74.4276,3300.0
2015-04-24 12:55:00,94.55,94.55,94.5,94.51,3400.0,74.4354,74.4354,74.3961,74.4039,3400.0
2015-04-24 13:00:00,94.51,94.53,94.47,94.53,17800.0,74.4039,74.4197,74.3724,74.4197,17800.0
2015-04-24 13:05:00,94.53,94.55,94.49,94.53,17400.0,74.4197,74.4354,74.3882,74.4197,17400.0
2015-04-24 13:10:00,94.54,94.57,94.53,94.54,4600.0,74.4276,74.4512,74.4197,74.4276,4600.0
2015-04-24 13:15:00,94.54,94.64,94.54,94.64,6300.0,74.4276,74.5063,74.4276,74.5063,6300.0
2015-04-24 13:20:00,94.63,94.64,94.59,94.64,3900.0,74.4984,74.5063,74.4669,74.5063,3900.0
2015-04-24 13:25:00,94.64,94.68,94.64,94.66,174500.0,74.5063,74.5378,74.5063,74.522,174500.0
2015-04-24 13:30:00,94.66,94.7,94.65,94.67,26200.0,74.522,74.5535,74.5142,74.5299,26200.0
2015-04-24 13:35:00,94.66,94.68,94.64,94.65,6300.0,74.522,74.5378,74.5063,74.5142,6300.0
2015-04-24 13:40:00,94.65,94.65,94.6,94.64,8700.0,74.5142,74.5142,74.4748,74.5063,8700.0
2015-04-24 13:45:00,94.65,94.67,94.62,94.66,26900.0,74.5142,74.5299,74.4905,74.522,26900.0
2015-04-24 13:50:00,94.64,94.74,94.64,94.64,19500.0,74.5063,74.585,74.5063,74.5063,19500.0
2015-04-24 13:55:00,94.64,94.67,94.62,94.62,11700.0,74.5063,74.5299,74.4905,74.4905,11700.0
2015-04-24 14:00:00,94.63,94.71,94.63,94.67,9400.0,74.4984,74.5614,74.4984,74.5299,9400.0
2015-04-24 14:05:00,94.68,94.69,94.64,94.68,12400.0,74.5378,74.5456,74.5063,74.5378,12400.0
2015-04-24 14:10:00,94.68,94.75,94.67,94.72,37200.0,74.5378,74.5929,74.5299,74.5693,37200.0
2015-04-24 14:15:00,94.72,94.73,94.69,94.69,10300.0,74.5693,74.5771,74.5456,74.5456,10300.0
2015-04-24 14:20:00,94.68,94.68,94.62,94.66,8900.0,74.5378,74.5378,74.4905,74.522,8900.0
2015-04-24 14:25:00,94.66,94.68,94.62,94.65,8200.0,74.522,74.5378,74.4905,74.5142,8200.0
2015-04-24 14:30:00,94.65,94.66,94.61,94.65,6800.0,74.5142,74.522,74.4827,74.5142,6800.0
2015-04-24 14:35:00,94.65,94.65,94.6,94.6,6000.0,74.5142,74.5142,74.4748,74.4748,6000.0
2015-04-24 14:40:00,94.6,94.64,94.58,94.64,6300.0,74.4748,74.5063,74.459,74.5063,6300.0
2015-04-24 14:45:00,94.64,94.64,94.48,94.5,19500.0,74.5063,74.5063,74.3803,74.3961,19500.0
2015-04-24 14:50:00,94.54,94.59,94.46,94.51,9000.0,74.4276,74.4669,74.3646,74.4039,9000.0
2015-04-24 14:55:00,94.51,94.52,94.46,94.5,6600.0,74.4039,74.4118,74.3646,74.3961,6600.0
2015-04-24 15:00:00,94.52,94.61,94.49,94.51,11500.0,74.4118,74.4827,74.3882,74.4039,11500.0
2015-04-24 15:05:00,94.53,94.58,94.51,94.55,12200.0,74.4197,74.459,74.4039,74.4354,12200.0
2015-04-24 15:10:00,94.55,94.61,94.54,94.58,19200.0,74.4354,74.4827,74.4276,74.459,19200.0
2015-04-24 15:15:00,94.58,94.59,94.53,94.53,11000.0,74.459,74.4669,74.4197,74.4197,11000.0
2015-04-24 15:20:00,94.53,94.61,94.52,94.57,13000.0,74.4197,74.4827,74.4118,74.4512,13000.0
2015-04-24 15:25:00,94.56,94.56,94.51,94.56,15800.0,74.4433,74.4433,74.4039,74.4433,15800.0
2015-04-24 15:30:00,94.57,94.58,94.51,94.55,14400.0,74.4512,74.459,74.4039,74.4354,14400.0
2015-04-24 15:35:00,94.55,94.69,94.55,94.59,15700.0,74.4354,74.5456,74.4354,74.4669,15700.0
2015-04-24 15:40:00,94.59,94.62,94.54,94.55,22100.0,74.4669,74.4905,74.4276,74.4354,22100.0
2015-04-24 15:45:00,94.56,94.57,94.51,94.56,56200.0,74.4433,74.4512,74.4039,74.4433,56200.0
2015-04-24 15:50:00,94.56,94.63,94.55,94.62,205500.0,74.4433,74.4984,74.4354,74.4905,205500.0
2015-04-24 15:55:00,94.62,94.63,94.56,94.61,120100.0,74.4905,74.4984,74.4433,74.4827,120100.0
2015-04-27 09:30:00,94.57,95.17,94.57,95.03,54900.0,74.4512,74.9235,74.4512,74.8133,54900.0
2015-04-27 09:35:00,95.03,95.09,94.89,95.05,12100.0,74.8133,74.8606,74.7031,74.8291,12100.0
2015-04-27 09:40:00,95.06,95.07,94.99,95.04,22400.0,74.8369,74.8448,74.7818,74.8212,22400.0
2015-04-27 09:45:00,95.04,95.12,95.01,95.07,22600.0,74.8212,74.8842,74.7976,74.8448,22600.0
2015-04-27 09:50:00,95.06,95.17,95.03,95.17,41200.0,74.8369,74.9235,74.8133,74.9235,41200.0
2015-04-27 09:55:00,95.18,95.26,95.16,95.2,38200.0,74.9314,74.9944,74.9157,74.9471,38200.0
2015-04-27 10:00:00,95.2,95.27,95.19,95.22,13300.0,74.9471,75.0023,74.9393,74.9629,13300.0
2015-04-27 10:05:00,95.24,95.25,95.15,95.2,13600.0,74.9786,74.9865,74.9078,74.9471,13600.0
2015-04-27 10:10:00,95.2,95.27,95.19,95.22,9900.0,74.9471,75.0023,74.9393,74.9629,9900.0
2015-04-27 10:15:00,95.21,95.27,95.2,95.26,18300.0,74.955,75.0023,74.9471,74.9944,18300.0
2015-04-27 10:20:00,95.26,95.26,95.13,95.14,38000.0,74.9944,74.9944,74.892,74.8999,38000.0
2015-04-27 10:25:00,95.15,95.18,95.07,95.09,17700.0,74.9078,74.9314,74.8448,74.8606,17700.0
2015-04-27 10:30:00,95.09,95.14,95.05,95.05,9300.0,74.8606,74.8999,74.8291,74.8291,9300.0
2015-04-27 10:35:00,95.05,95.05,94.86,94.92,16000.0,74.8291,74.8291,74.6795,74.7267,16000.0
2015-04-27 10:40:00,94.91,94.99,94.87,94.99,10700.0,74.7188,74.7818,74.6874,74.7818,10700.0
2015-04-27 10:45:00,94.98,95.01,94.94,94.99,40600.0,74.774,74.7976,74.7425,74.7818,40600.0
2015-04-27 10:50:00,94.98,95.02,94.85,94.96,26200.0,74.774,74.8054,74.6716,74.7582,26200.0
2015-04-27 10:55:00,94.96,94.96,94.86,94.89,63100.0,74.7582,74.7582,74.6795,74.7031,63100.0
2015-04-27 11:00:00,94.89,95.02,94.88,94.92,10200.0,74.7031,74.8054,74.6952,74.7267,10200.0
2015-04-27 11:05:00,94.91,94.92,94.82,94.9,17900.0,74.7188,74.7267,74.648,74.711,17900.0
2015-04-27 11:10:00,94.9,95.01,94.88,95.01,20200.0,74.711,74.7976,74.6952,74.7976,20200.0
2015-04-27 11:15:00,95.02,95.03,94.96,95.01,23300.0,74.8054,74.8133,74.7582,74.7976,23300.0
2015-04-27 11:20:00,95.01,95.09,95.0,95.08,14100.0,74.7976,74.8606,74.7897,74.8527,14100.0
2015-04-27 11:25:00,95.09,95.1,94.99,95.08,14300.0,74.8606,74.8684,74.7818,74.8527,14300.0
2015-04-27 11:30:00,95.08,95.16,95.07,95.13,29800.0,74.8527,74.9157,74.8448,74.892,29800.0
2015-04-27 11:35:00,95.13,95.13,95.06,95.08,26600.0,74.892,74.892,74.8369,74.8527,26600.0
2015-04-27 11:40:00,95.09,95.16,95.09,95.11,33900.0,74.8606,74.9157,74.8606,74.8763,33900.0
2015-04-27 11:45:00,95.1,95.12,95.0,95.02,17600.0,74.8684,74.8842,74.7897,74.8054,17600.0
2015-04-27 11:50:00,95.03,95.07,95.0,95.05,12400.0,74.8133,74.8448,74.7897,74.8291,12400.0
2015-04-27 11:55:00,95.05,95.06,94.97,95.05,15200.0,74.8291,74.8369,74.7661,74.8291,15200.0
2015-04-27 12:00:00,95.06,95.06,95.01,95.05,8700.0,74.8369,74.8369,74.7976,74.8291,8700.0
2015-04-27 12:05:00,95.05,95.06,95.0,95.04,7900.0,74.8291,74.8369,74.7897,74.8212,7900.0
2015-04-27 12:10:00,95.03,95.05,94.96,95.02,15600.0,74.8133,74.8291,74.7582,74.8054,15600.0
2015-04-27 12:15:00,95.02,95.03,94.86,94.86,8300.0,74.8054,74.8133,74.6795,74.6795,8300.0
2015-04-27 12:20:00,94.87,94.93,94.85,94.93,6500.0,74.6874,74.7346,74.6716,74.7346,6500.0
2015-04-27 12:25:00,94.92,94.93,94.88,94.9,3800.0,74.7267,74.7346,74.6952,74.711,3800.0
2015-04-27 12:30:00,94.9,94.93,94.82,94.88,7600.0,74.711,74.7346,74.648,74.6952,7600.0
2015-04-27 12:35:00,94.89,94.96,94.89,94.9,5900.0,74.7031,74.7582,74.7031,74.711,5900.0
2015-04-27 12:40:00,94.9,94.98,94.9,94.94,7600.0,74.711,74.774,74.711,74.7425,7600.0
2015-04-27 12:45:00,94.94,94.94,94.84,94.84,6800.0,74.7425,74.7425,74.6637,74.6637,6800.0
2015-04-27 12:50:00,94.86,94.89,94.75,94.81,7600.0,74.6795,74.7031,74.5929,74.6401,7600.0
2015-04-27 12:55:00,94.8,94.99,94.79,94.95,19500.0,74.6322,74.7818,74.6244,74.7503,19500.0
2015-04-27 13:00:00,94.92,94.92,94.81,94.83,8600.0,74.7267,74.7267,74.6401,74.6559,8600.0
2015-04-27 13:05:00,94.84,94.89,94.79,94.87,23500.0,74.6637,74.7031,74.6244,74.6874,23500.0
2015-04-27 13:10:00,94.86,94.87,94.68,94.68,53200.0,74.6795,74.6874,74.5378,74.5378,53200.0
2015-04-27 13:15:00,94.7,94.72,94.59,94.69,14800.0,74.5535,74.5693,74.4669,74.5456,14800.0
2015-04-27 13:20:00,94.69,94.7,94.53,94.68,17800.0,74.5456,74.5535,74.4197,74.5378,17800.0
2015-04-27 13:25:00,94.69,94.86,94.66,94.85,15000.0,74.5456,74.6795,74.522,74.6716,15000.0
2015-04-27 13:30:00,94.86,94.86,94.76,94.81,7000.0,74.6795,74.6795,74.6008,74.6401,7000.0
2015-04-27 13:35:00,94.83,94.99,94.83,94.97,8400.0,74.6559,74.7818,74.6559,74.7661,8400.0
2015-04-27 13:40:00,94.98,95.0,94.91,94.93,21300.0,74.774,74.7897,74.7188,74.7346,21300.0
2015-04-27 13:45:00,94.93,95.02,94.89,94.93,10200.0,74.7346,74.8054,74.7031,74.7346,10200.0
2015-04-27 13:50:00,94.92,94.97,94.9,94.92,9800.0,74.7267,74.7661,74.711,74.7267,9800.0
2015-04-27 13:55:00,94.93,95.01,94.93,94.99,13500.0,74.7346,74.7976,74.7346,74.7818,13500.0
2015-04-27 14:00:00,94.98,95.03,94.95,94.98,14200.0,74.774,74.8133,74.7503,74.774,14200.0
2015-04-27 14:05:00,94.99,95.05,94.98,95.03,19300.0,74.7818,74.8291,74.774,74.8133,19300.0
2015-04-27 14:10:00,95.02,95.06,95.0,95.03,16900.0,74.8054,74.8369,74.7897,74.8133,16900.0
2015-04-27 14:15:00,95.04,95.04,95.0,95.03,11700.0,74.8212,74.8212,74.7897,74.8133,11700.0
2015-04-27 14:20:00,95.04,95.07,95.0,95.0,26700.0,74.8212,74.8448,74.7897,74.7897,26700.0
2015-04-27 14:25:00,95.0,95.06,95.0,95.05,24000.0,74.7897,74.8369,74.7897,74.8291,24000.0
2015-04-27 14:30:00,95.06,95.08,94.99,94.99,6400.0,74.8369,74.8527,74.7818,74.7818,6400.0
2015-04-27 14:35:00,95.0,95.01,94.85,94.88,13500.0,74.7897,74.7976,74.6716,74.6952,13500.0
2015-04-27 14:40:00,94.88,95.03,94.88,95.02,11500.0,74.6952,74.8133,74.6952,74.8054,11500.0
2015-04-27 14:45:00,95.01,95.03,94.96,95.0,15100.0,74.7976,74.8133,74.7582,74.7897,15100.0
2015-04-27 14:50:00,95.01,95.08,94.97,95.07,23500.0,74.7976,74.8527,74.7661,74.8448,23500.0
2015-04-27 14:55:00,95.07,95.07,94.98,94.99,28500.0,74.8448,74.8448,74.774,74.7818,28500.0
2015-04-27 15:00:00,95.0,95.11,94.99,95.11,36800.0,74.7897,74.8763,74.7818,74.8763,36800.0
2015-04-27 15:05:00,95.11,95.11,95.04,95.08,31200.0,74.8763,74.8763,74.8212,74.8527,31200.0
2015-04-27 15:10:00,95.08,95.09,94.97,95.0,36200.0,74.8527,74.8606,74.7661,74.7897,36200.0
2015-04-27 15:15:00,95.0,95.05,94.89,94.92,34700.0,74.7897,74.8291,74.7031,74.7267,34700.0
2015-04-27 15:20:00,94.9,95.06,94.89,95.01,29100.0,74.711,74.8369,74.7031,74.7976,29100.0
2015-04-27 15:25:00,95.02,95.07,94.96,94.97,51100.0,74.8054,74.8448,74.7582,74.7661,51100.0
2015-04-27 15:30:00,94.97,95.01,94.94,94.95,45200.0,74.7661,74.7976,74.7425,74.7503,45200.0
2015-04-27 15:35:00,94.94,95.02,94.93,95.01,53700.0,74.7425,74.8054,74.7346,74.7976,53700.0
2015-04-27 15:40:00,95.01,95.01,94.9,94.98,36900.0,74.7976,74.7976,74.711,74.774,36900.0
2015-04-27 15:45:00,94.97,95.01,94.86,95.0,75400.0,74.7661,74.7976,74.6795,74.7897,75400.0
2015-04-27 15:50:00,94.99,95.01,94.93,94.97,69100.0,74.7818,74.7976,74.7346,74.7661,69100.0
2015-04-27 15:55:00,94.96,95.01,94.96,94.97,126200.0,74.7582,74.7976,74.7582,74.7661,126200.0
2015-04-28 09:30:00,94.62,95.03,94.51,94.97,17500.0,74.4905,74.8133,74.4039,74.7661,17500.0
2015-04-28 09:35:00,95.01,95.03,94.68,94.81,18900.0,74.7976,74.8133,74.5378,74.6401,18900.0
2015-04-28 09:40:00,94.8,94.95,94.75,94.82,19400.0,74.6322,74.7503,74.5929,74.648,19400.0
2015-04-28 09:45:00,94.79,94.9,94.68,94.74,18100.0,74.6244,74.711,74.5378,74.585,18100.0
2015-04-28 09:50:00,94.72,94.96,94.72,94.93,16700.0,74.5693,74.7582,74.5693,74.7346,16700.0
2015-04-28 09:55:00,94.91,95.03,94.87,95.03,19200.0,74.7188,74.8133,74.6874,74.8133,19200.0
2015-04-28 10:00:00,95.01,95.02,94.78,94.86,23300.0,74.7976,74.8054,74.6165,74.6795,23300.0
2015-04-28 10:05:00,94.84,94.91,94.61,94.61,23500.0,74.6637,74.7188,74.4827,74.4827,23500.0
2015-04-28 10:10:00,94.59,94.61,94.46,94.46,21300.0,74.4669,74.4827,74.3646,74.3646,21300.0
2015-04-28 10:15:00,94.44,94.63,94.44,94.58,19400.0,74.3488,74.4984,74.3488,74.459,19400.0
2015-04-28 10:20:00,94.62,94.71,94.61,94.71,13300.0,74.4905,74.5614,74.4827,74.5614,13300.0
2015-04-28 10:25:00,94.71,94.8,94.68,94.79,36900.0,74.5614,74.6322,74.5378,74.6244,36900.0
2015-04-28 10:30:00,94.77,94.85,94.76,94.85,22900.0,74.6086,74.6716,74.6008,74.6716,22900.0
2015-04-28 10:35:00,94.86,94.95,94.81,94.91,21300.0,74.6795,74.7503,74.6401,74.7188,21300.0
2015-04-28 10:40:00,94.92,95.02,94.91,95.0,14100.0,74.7267,74.8054,74.7188,74.7897,14100.0
2015-04-28 10:45:00,95.0,95.02,94.95,94.97,14600.0,74.7897,74.8054,74.7503,74.7661,14600.0
2015-04-28 10:50:00,95.0,95.03,94.93,94.94,19300.0,74.7897,74.8133,74.7346,74.7425,19300.0
2015-04-28 10:55:00,94.93,94.98,94.91,94.96,18500.0,74.7346,74.774,74.7188,74.7582,18500.0
2015-04-28 11:00:00,94.96,95.19,94.96,95.19,22400.0,74.7582,74.9393,74.7582,74.9393,22400.0
2015-04-28 11:05:00,95.19,95.19,95.08,95.1,9300.0,74.9393,74.9393,74.8527,74.8684,9300.0
2015-04-28 11:10:00,95.09,95.18,95.09,95.1,31000.0,74.8606,74.9314,74.8606,74.8684,31000.0
2015-04-28 11:15:00,95.11,95.15,95.07,95.1,12900.0,74.8763,74.9078,74.8448,74.8684,12900.0
2015-04-28 11:20:00,95.1,95.1,95.04,95.04,9300.0,74.8684,74.8684,74.8212,74.8212,9300.0
2015-04-28 11:25:00,95.04,95.11,95.03,95.04,11100.0,74.8212,74.8763,74.8133,74.8212,11100.0
2015-04-28 11:30:00,95.04,95.13,95.04,95.12,14900.0,74.8212,74.892,74.8212,74.8842,14900.0
2015-04-28 11:35:00,95.14,95.27,95.14,95.22,14200.0,74.8999,75.0023,74.8999,74.9629,14200.0
2015-04-28 11:40:00,95.2,95.2,95.08,95.1,9600.0,74.9471,74.9471,74.8527,74.8684,9600.0
2015-04-28 11:45:00,95.1,95.27,95.1,95.25,17600.0,74.8684,75.0023,74.8684,74.9865,17600.0
2015-04-28 11:50:00,95.25,95.27,95.23,95.23,7500.0,74.9865,75.0023,74.9708,74.9708,7500.0
2015-04-28 11:55:00,95.23,95.25,95.18,95.25,9300.0,74.9708,74.9865,74.9314,74.9865,9300.0
2015-04-28 12:00:00,95.24,95.24,95.1,95.13,13100.0,74.9786,74.9786,74.8684,74.892,13100.0
2015-04-28 12:05:00,95.13,95.18,95.12,95.16,12100.0,74.892,74.9314,74.8842,74.9157,12100.0
2015-04-28 12:10:00,95.17,95.17,95.12,95.12,6700.0,74.9235,74.9235,74.8842,74.8842,6700.0
2015-04-28 12:15:00,95.12,95.14,95.03,95.03,11600.0,74.8842,74.8999,74.8133,74.8133,11600.0
2015-04-28 12:20:00,95.02,95.1,95.01,95.07,4500.0,74.8054,74.8684,74.7976,74.8448,4500.0
2015-04-28 12:25:00,95.08,95.12,95.04,95.09,11900.0,74.8527,74.8842,74.8212,74.8606,11900.0
2015-04-28 12:30:00,95.09,95.15,95.08,95.08,24600.0,74.8606,74.9078,74.8527,74.8527,24600.0
2015-04-28 12:35:00,95.08,95.14,95.07,95.08,8700.0,74.8527,74.8999,74.8448,74.8527,8700.0
2015-04-28 12:40:00,95.06,95.14,95.04,95.13,9100.0,74.8369,74.8999,74.8212,74.892,9100.0
2015-04-28 12:45:00,95.14,95.15,95.08,95.08,15600.0,74.8999,74.9078,74.8527,74.8527,15600.0
2015-04-28 12:50:00,95.08,95.18,95.08,95.17,19200.0,74.8527,74.9314,74.8527,74.9235,19200.0
2015-04-28 12:55:00,95.18,95.2,95.09,95.11,20700.0,74.9314,74.9471,74.8606,74.8763,20700.0
2015-04-28 13:00:00,95.11,95.13,95.09,95.13,12300.0,74.8763,74.892,74.8606,74.892,12300.0
2015-04-28 13:05:00,95.13,95.13,95.09,95.1,7700.0,74.892,74.892,74.8606,74.8684,7700.0
2015-04-28 13:10:00,95.09,95.12,95.08,95.1,9800.0,74.8606,74.8842,74.8527,74.8684,9800.0
2015-04-28 13:15:00,95.09,95.11,95.06,95.08,8300.0,74.8606,74.8763,74.8369,74.8527,8300.0
2015-04-28 13:20:00,95.08,95.14,95.07,95.1,14300.0,74.8527,74.8999,74.8448,74.8684,14300.0
2015-04-28 13:25:00,95.11,95.11,95.04,95.04,21100.0,74.8763,74.8763,74.8212,74.8212,21100.0
2015-04-28 13:30:00,95.05,95.07,95.04,95.07,10400.0,74.8291,74.8448,74.8212,74.8448,10400.0
2015-04-28 13:35:00,95.08,95.1,95.05,95.07,30000.0,74.8527,74.8684,74.8291,74.8448,30000.0
2015-04-28 13:40:00,95.06,95.1,95.05,95.09,39400.0,74.8369,74.8684,74.8291,74.8606,39400.0
2015-04-28 13:45:00,95.08,95.09,95.05,95.07,46400.0,74.8527,74.8606,74.8291,74.8448,46400.0
2015-04-28 13:50:00,95.06,95.08,95.04,95.04,24100.0,74.8369,74.8527,74.8212,74.8212,24100.0
2015-04-28 13:55:00,95.04,95.07,95.0,95.01,17000.0,74.8212,74.8448,74.7897,74.7976,17000.0
2015-04-28 14:00:00,95.0,95.02,94.97,95.0,15700.0,74.7897,74.8054,74.7661,74.7897,15700.0
2015-04-28 14:05:00,95.0,95.06,94.99,95.04,17000.0,74.7897,74.8369,74.7818,74.8212,17000.0
2015-04-28 14:10:00,95.04,95.07,95.02,95.02,10600.0,74.8212,74.8448,74.8054,74.8054,10600.0
2015-04-28 14:15:00,95.03,95.03,94.99,94.99,13500.0,74.8133,74.8133,74.7818,74.7818,13500.0
2015-04-28 14:20:00,95.0,95.0,94.93,94.96,8300.0,74.7897,74.7897,74.7346,74.7582,8300.0
2015-04-28 14:25:00,94.97,95.06,94.96,95.04,11900.0,74.7661,74.8369,74.7582,74.8212,11900.0
2015-04-28 14:30:00,95.03,95.07,94.99,95.07,16400.0,74.8133,74.8448,74.7818,74.8448,16400.0
2015-04-28 14:35:00,95.06,95.06,95.0,95.05,8900.0,74.8369,74.8369,74.7897,74.8291,8900.0
2015-04-28 14:40:00,95.05,95.08,95.03,95.06,25700.0,74.8291,74.8527,74.8133,74.8369,25700.0
2015-04-28 14:45:00,95.06,95.06,95.02,95.03,17000.0,74.8369,74.8369,74.8054,74.8133,17000.0
2015-04-28 14:50:00,95.02,95.06,95.02,95.05,8800.0,74.8054,74.8369,74.8054,74.8291,8800.0
2015-04-28 14:55:00,95.05,95.06,95.0,95.01,16300.0,74.8291,74.8369,74.7897,74.7976,16300.0
2015-04-28 15:00:00,95.02,95.06,95.02,95.04,19400.0,74.8054,74.8369,74.8054,74.8212,19400.0
2015-04-28 15:05:00,95.03,95.07,95.02,95.05,37300.0,74.8133,74.8448,74.8054,74.8291,37300.0
2015-04-28 15:10:00,95.05,95.07,94.98,95.03,16400.0,74.8291,74.8448,74.774,74.8133,16400.0
2015-04-28 15:15:00,95.04,95.06,95.02,95.02,12000.0,74.8212,74.8369,74.8054,74.8054,12000.0
2015-04-28 15:20:00,95.03,95.08,95.03,95.07,19800.0,74.8133,74.8527,74.8133,74.8448,19800.0
2015-04-28 15:25:00,95.07,95.11,95.05,95.11,19200.0,74.8448,74.8763,74.8291,74.8763,19200.0
2015-04-28 15:30:00,95.11,95.15,95.09,95.13,21900.0,74.8763,74.9078,74.8606,74.892,21900.0
2015-04-28 15:35:00,95.13,95.13,95.05,95.07,32000.0,74.892,74.892,74.8291,74.8448,32000.0
2015-04-28 15:40:00,95.08,95.08,95.04,95.08,19100.0,74.8527,74.8527,74.8212,74.8527,19100.0
2015-04-28 15:45:00,95.08,95.09,95.0,95.05,34400.0,74.8527,74.8606,74.7897,74.8291,34400.0
2015-04-28 15:50:00,95.04,95.09,95.01,95.05,138400.0,74.8212,74.8606,74.7976,74.8291,138400.0
2015-04-28 15:55:00,95.06,95.14,95.04,95.12,102500.0,74.8369,74.8999,74.8212,74.8842,102500.0
2015-04-29 09:30:00,94.33,95.02,94.27,94.99,33500.0,74.2622,74.8054,74.215,74.7818,33500.0
2015-04-29 09:35:00,94.91,94.94,94.59,94.82,15300.0,74.7188,74.7425,74.4669,74.648,15300.0
2015-04-29 09:40:00,94.81,94.84,94.59,94.75,12600.0,74.6401,74.6637,74.4669,74.5929,12600.0
2015-04-29 09:45:00,94.76,94.87,94.76,94.77,7800.0,74.6008,74.6874,74.6008,74.6086,7800.0
2015-04-29 09:50:00,94.79,94.84,94.63,94.71,24900.0,74.6244,74.6637,74.4984,74.5614,24900.0
2015-04-29 09:55:00,94.7,94.7,94.45,94.45,13400.0,74.5535,74.5535,74.3567,74.3567,13400.0
2015-04-29 10:00:00,94.46,94.54,94.39,94.4,16600.0,74.3646,74.4276,74.3095,74.3173,16600.0
2015-04-29 10:05:00,94.43,94.43,94.21,94.28,9900.0,74.341,74.341,74.1678,74.2229,9900.0
2015-04-29 10:10:00,94.31,94.37,94.21,94.31,5800.0,74.2465,74.2937,74.1678,74.2465,5800.0
2015-04-29 10:15:00,94.28,94.32,94.2,94.28,7400.0,74.2229,74.2544,74.1599,74.2229,7400.0
2015-04-29 10:20:00,94.26,94.29,94.09,94.19,10100.0,74.2071,74.2307,74.0733,74.152,10100.0
2015-04-29 10:25:00,94.16,94.22,94.12,94.16,9800.0,74.1284,74.1756,74.0969,74.1284,9800.0
2015-04-29 10:30:00,94.17,94.37,94.14,94.37,10100.0,74.1363,74.2937,74.1127,74.2937,10100.0
2015-04-29 10:35:00,94.41,94.52,94.39,94.52,5900.0,74.3252,74.4118,74.3095,74.4118,5900.0
2015-04-29 10:40:00,94.52,94.62,94.48,94.61,19100.0,74.4118,74.4905,74.3803,74.4827,19100.0
2015-04-29 10:45:00,94.61,94.64,94.49,94.5,13700.0,74.4827,74.5063,74.3882,74.3961,13700.0
2015-04-29 10:50:00,94.5,94.59,94.46,94.52,13600.0,74.3961,74.4669,74.3646,74.4118,13600.0
2015-04-29 10:55:00,94.51,94.61,94.45,94.56,14600.0,74.4039,74.4827,74.3567,74.4433,14600.0
2015-04-29 11:00:00,94.54,94.74,94.51,94.74,8400.0,74.4276,74.585,74.4039,74.585,8400.0
2015-04-29 11:05:00,94.74,94.8,94.71,94.75,16100.0,74.585,74.6322,74.5614,74.5929,16100.0
2015-04-29 11:10:00,94.76,94.8,94.73,94.79,17000.0,74.6008,74.6322,74.5771,74.6244,17000.0
2015-04-29 11:15:00,94.79,94.88,94.78,94.88,14100.0,74.6244,74.6952,74.6165,74.6952,14100.0
2015-04-29 11:20:00,94.89,94.98,94.87,94.96,9200.0,74.7031,74.774,74.6874,74.7582,9200.0
2015-04-29 11:25:00,94.95,94.95,94.87,94.89,22100.0,74.7503,74.7503,74.6874,74.7031,22100.0
2015-04-29 11:30:00,94.91,94.91,94.73,94.74,13600.0,74.7188,74.7188,74.5771,74.585,13600.0
2015-04-29 11:35:00,94.75,94.75,94.69,94.73,6700.0,74.5929,74.5929,74.5456,74.5771,6700.0
2015-04-29 11:40:00,94.74,94.79,94.7,94.74,6800.0,74.585,74.6244,74.5535,74.585,6800.0
2015-04-29 11:45:00,94.72,94.79,94.72,94.78,7200.0,74.5693,74.6244,74.5693,74.6165,7200.0
2015-04-29 11:50:00,94.79,94.79,94.76,94.76,4300.0,74.6244,74.6244,74.6008,74.6008,4300.0
2015-04-29 11:55:00,94.76,94.77,94.71,94.75,9700.0,74.6008,74.6086,74.5614,74.5929,9700.0
2015-04-29 12:00:00,94.76,94.82,94.67,94.69,10600.0,74.6008,74.648,74.5299,74.5456,10600.0
2015-04-29 12:05:00,94.68,94.74,94.67,94.69,12100.0,74.5378,74.585,74.5299,74.5456,12100.0
2015-04-29 12:10:00,94.66,94.68,94.58,94.61,19800.0,74.522,74.5378,74.459,74.4827,19800.0
2015-04-29 12:15:00,94.61,94.65,94.54,94.54,11500.0,74.4827,74.5142,74.4276,74.4276,11500.0
2015-04-29 12:20:00,94.57,94.67,94.56,94.67,5500.0,74.4512,74.5299,74.4433,74.5299,5500.0
2015-04-29 12:25:00,94.67,94.68,94.51,94.54,5800.0,74.5299,74.5378,74.4039,74.4276,5800.0
2015-04-29 12:30:00,94.55,94.61,94.44,94.61,5700.0,74.4354,74.4827,74.3488,74.4827,5700.0
2015-04-29 12:35:00,94.62,94.66,94.61,94.64,7900.0,74.4905,74.522,74.4827,74.5063,7900.0
2015-04-29 12:40:00,94.64,94.77,94.6,94.76,17400.0,74.5063,74.6086,74.4748,74.6008,17400.0
2015-04-29 12:45:00,94.74,94.82,94.72,94.81,5000.0,74.585,74.648,74.5693,74.6401,5000.0
2015-04-29 12:50:00,94.79,94.81,94.77,94.77,3100.0,74.6244,74.6401,74.6086,74.6086,3100.0
2015-04-29 12:55:00,94.78,94.9,94.78,94.87,9100.0,74.6165,74.711,74.6165,74.6874,9100.0
2015-04-29 13:00:00,94.86,94.86,94.73,94.76,4900.0,74.6795,74.6795,74.5771,74.6008,4900.0
2015-04-29 13:05:00,94.74,94.79,94.7,94.78,4500.0,74.585,74.6244,74.5535,74.6165,4500.0
2015-04-29 13:10:00,94.75,94.82,94.68,94.8,11100.0,74.5929,74.648,74.5378,74.6322,11100.0
2015-04-29 13:15:00,94.81,94.84,94.76,94.81,3400.0,74.6401,74.6637,74.6008,74.6401,3400.0
2015-04-29 13:20:00,94.81,94.81,94.69,94.73,9300.0,74.6401,74.6401,74.5456,74.5771,9300.0
2015-04-29 13:25:00,94.73,94.74,94.69,94.73,4300.0,74.5771,74.585,74.5456,74.5771,4300.0
2015-04-29 13:30:00,94.73,94.8,94.73,94.79,8200.0,74.5771,74.6322,74.5771,74.6244,8200.0
2015-04-29 13:35:00,94.81,94.9,94.78,94.89,7000.0,74.6401,74.711,74.6165,74.7031,7000.0
2015-04-29 13:40:00,94.88,94.95,94.81,94.95,20800.0,74.6952,74.7503,74.6401,74.7503,20800.0
2015-04-29 13:45:00,94.97,94.97,94.87,94.91,4800.0,74.7661,74.7661,74.6874,74.7188,4800.0
2015-04-29 13:50:00,94.91,94.95,94.86,94.86,7800.0,74.7188,74.7503,74.6795,74.6795,7800.0
2015-04-29 13:55:00,94.87,95.0,94.87,94.92,5700.0,74.6874,74.7897,74.6874,74.7267,5700.0
2015-04-29 14:00:00,94.95,95.08,94.79,94.98,12400.0,74.7503,74.8527,74.6244,74.774,12400.0
2015-04-29 14:05:00,94.99,95.13,94.89,94.93,6100.0,74.7818,74.892,74.7031,74.7346,6100.0
2015-04-29 14:10:00,94.95,95.03,94.85,94.9,15100.0,74.7503,74.8133,74.6716,74.711,15100.0
2015-04-29 14:15:00,94.9,95.07,94.9,95.03,15600.0,74.711,74.8448,74.711,74.8133,15600.0
2015-04-29 14:20:00,95.02,95.2,95.01,95.12,8400.0,74.8054,74.9471,74.7976,74.8842,8400.0
2015-04-29 14:25:00,95.15,95.15,95.04,95.09,4700.0,74.9078,74.9078,74.8212,74.8606,4700.0
2015-04-29 14:30:00,95.11,95.22,94.99,95.19,14200.0,74.8763,74.9629,74.7818,74.9393,14200.0
2015-04-29 14:35:00,95.18,95.21,95.12,95.14,18000.0,74.9314,74.955,74.8842,74.8999,18000.0
2015-04-29 14:40:00,95.15,95.22,95.13,95.14,10700.0,74.9078,74.9629,74.892,74.8999,10700.0
2015-04-29 14:45:00,95.14,95.17,95.03,95.04,14800.0,74.8999,74.9235,74.8133,74.8212,14800.0
2015-04-29 14:50:00,95.02,95.04,94.86,94.92,11900.0,74.8054,74.8212,74.6795,74.7267,11900.0
2015-04-29 14:55:00,94.94,94.96,94.88,94.88,4900.0,74.7425,74.7582,74.6952,74.6952,4900.0
2015-04-29 15:00:00,94.9,94.99,94.76,94.76,13300.0,74.711,74.7818,74.6008,74.6008,13300.0
2015-04-29 15:05:00,94.77,94.78,94.7,94.7,18100.0,74.6086,74.6165,74.5535,74.5535,18100.0
2015-04-29 15:10:00,94.7,94.75,94.63,94.75,82200.0,74.5535,74.5929,74.4984,74.5929,82200.0
2015-04-29 15:15:00,94.75,94.81,94.72,94.75,35600.0,74.5929,74.6401,74.5693,74.5929,35600.0
2015-04-29 15:20:00,94.74,94.79,94.73,94.74,14600.0,74.585,74.6244,74.5771,74.585,14600.0
2015-04-29 15:25:00,94.74,94.75,94.68,94.68,24500.0,74.585,74.5929,74.5378,74.5378,24500.0
2015-04-29 15:30:00,94.68,94.71,94.63,94.63,30000.0,74.5378,74.5614,74.4984,74.4984,30000.0
2015-04-29 15:35:00,94.63,94.73,94.62,94.7,25800.0,74.4984,74.5771,74.4905,74.5535,25800.0
2015-04-29 15:40:00,94.68,94.68,94.54,94.55,32800.0,74.5378,74.5378,74.4276,74.4354,32800.0
2015-04-29 15:45:00,94.55,94.55,94.46,94.51,37800.0,74.4354,74.4354,74.3646,74.4039,37800.0
2015-04-29 15:50:00,94.51,94.54,94.46,94.5,52200.0,74.4039,74.4276,74.3646,74.3961,52200.0
2015-04-29 15:55:00,94.48,94.54,94.46,94.5,100300.0,74.3803,74.4276,74.3646,74.3961,100300.0
2015-04-30 09:30:00,94.19,94.75,94.19,94.51,65500.0,74.152,74.5929,74.152,74.4039,65500.0
2015-04-30 09:35:00,94.48,94.83,94.42,94.63,14700.0,74.3803,74.6559,74.3331,74.4984,14700.0
2015-04-30 09:40:00,94.66,94.77,94.46,94.49,16100.0,74.522,74.6086,74.3646,74.3882,16100.0
2015-04-30 09:45:00,94.55,94.55,94.42,94.43,9800.0,74.4354,74.4354,74.3331,74.341,9800.0
2015-04-30 09:50:00,94.42,94.44,94.19,94.41,9400.0,74.3331,74.3488,74.152,74.3252,9400.0
2015-04-30 09:55:00,94.43,94.44,94.28,94.3,10500.0,74.341,74.3488,74.2229,74.2386,10500.0
2015-04-30 10:00:00,94.28,94.3,94.01,94.05,16000.0,74.2229,74.2386,74.0103,74.0418,16000.0
2015-04-30 10:05:00,94.04,94.14,94.03,94.09,20400.0,74.0339,74.1127,74.0261,74.0733,20400.0
2015-04-30 10:10:00,94.08,94.18,94.05,94.13,14200.0,74.0654,74.1441,74.0418,74.1048,14200.0
2015-04-30 10:15:00,94.13,94.17,94.02,94.08,11600.0,74.1048,74.1363,74.0182,74.0654,11600.0
2015-04-30 10:20:00,94.1,94.17,93.88,93.88,11200.0,74.0812,74.1363,73.908,73.908,11200.0
2015-04-30 10:25:00,93.94,94.11,93.93,94.01,10600.0,73.9552,74.089,73.9473,74.0103,10600.0
2015-04-30 10:30:00,94.01,94.17,94.0,94.14,8700.0,74.0103,74.1363,74.0024,74.1127,8700.0
2015-04-30 10:35:00,94.12,94.16,94.1,94.11,4400.0,74.0969,74.1284,74.0812,74.089,4400.0
2015-04-30 10:40:00,94.09,94.17,94.03,94.12,7200.0,74.0733,74.1363,74.0261,74.0969,7200.0
2015-04-30 10:45:00,94.11,94.26,94.08,94.18,10400.0,74.089,74.2071,74.0654,74.1441,10400.0
2015-04-30 10:50:00,94.19,94.23,94.09,94.13,14900.0,74.152,74.1835,74.0733,74.1048,14900.0
2015-04-30 10:55:00,94.14,94.2,94.07,94.19,12900.0,74.1127,74.1599,74.0575,74.152,12900.0
2015-04-30 11:00:00,94.2,94.39,94.19,94.39,10700.0,74.1599,74.3095,74.152,74.3095,10700.0
2015-04-30 11:05:00,94.39,94.52,94.39,94.44,9200.0,74.3095,74.4118,74.3095,74.3488,9200.0
2015-04-30 11:10:00,94.44,94.56,94.43,94.43,9000.0,74.3488,74.4433,74.341,74.341,9000.0
2015-04-30 11:15:00,94.42,94.48,94.39,94.47,4600.0,74.3331,74.3803,74.3095,74.3724,4600.0
2015-04-30 11:20:00,94.48,94.53,94.43,94.47,22100.0,74.3803,74.4197,74.341,74.3724,22100.0
2015-04-30 11:25:00,94.49,94.51,94.4,94.42,7900.0,74.3882,74.4039,74.3173,74.3331,7900.0
2015-04-30 11:30:00,94.43,94.53,94.43,94.5,12100.0,74.341,74.4197,74.341,74.3961,12100.0
2015-04-30 11:35:00,94.5,94.51,94.38,94.39,10800.0,74.3961,74.4039,74.3016,74.3095,10800.0
2015-04-30 11:40:00,94.41,94.52,94.38,94.39,7700.0,74.3252,74.4118,74.3016,74.3095,7700.0
2015-04-30 11:45:00,94.4,94.41,94.37,94.4,3100.0,74.3173,74.3252,74.2937,74.3173,3100.0
2015-04-30 11:50:00,94.4,94.4,94.28,94.32,6100.0,74.3173,74.3173,74.2229,74.2544,6100.0
2015-04-30 11:55:00,94.32,94.34,94.18,94.19,6400.0,74.2544,74.2701,74.1441,74.152,6400.0
2015-04-30 12:00:00,94.17,94.27,94.17,94.2,5900.0,74.1363,74.215,74.1363,74.1599,5900.0
2015-04-30 12:05:00,94.2,94.23,94.12,94.17,4200.0,74.1599,74.1835,74.0969,74.1363,4200.0
2015-04-30 12:10:00,94.17,94.25,94.16,94.22,5000.0,74.1363,74.1993,74.1284,74.1756,5000.0
2015-04-30 12:15:00,94.24,94.31,94.24,94.28,4200.0,74.1914,74.2465,74.1914,74.2229,4200.0
2015-04-30 12:20:00,94.27,94.29,94.22,94.26,7200.0,74.215,74.2307,74.1756,74.2071,7200.0
2015-04-30 12:25:00,94.26,94.26,94.14,94.21,5500.0,74.2071,74.2071,74.1127,74.1678,5500.0
2015-04-30 12:30:00,94.21,94.27,94.16,94.24,11000.0,74.1678,74.215,74.1284,74.1914,11000.0
2015-04-30 12:35:00,94.25,94.26,94.16,94.16,8000.0,74.1993,74.2071,74.1284,74.1284,8000.0
2015-04-30 12:40:00,94.22,94.25,94.17,94.25,5400.0,74.1756,74.1993,74.1363,74.1993,5400.0
2015-04-30 12:45:00,94.23,94.23,94.1,94.21,4700.0,74.1835,74.1835,74.0812,74.1678,4700.0
2015-04-30 12:50:00,94.22,94.22,94.09,94.11,12500.0,74.1756,74.1756,74.0733,74.089,12500.0
2015-04-30 12:55:00,94.12,94.26,94.09,94.25,11400.0,74.0969,74.2071,74.0733,74.1993,11400.0
2015-04-30 13:00:00,94.28,94.35,94.2,94.35,5000.0,74.2229,74.278,74.1599,74.278,5000.0
2015-04-30 13:05:00,94.36,94.36,94.22,94.3,4300.0,74.2859,74.2859,74.1756,74.2386,4300.0
2015-04-30 13:10:00,94.31,94.31,94.24,94.29,5400.0,74.2465,74.2465,74.1914,74.2307,5400.0
2015-04-30 13:15:00,94.31,94.32,94.23,94.29,4900.0,74.2465,74.2544,74.1835,74.2307,4900.0
2015-04-30 13:20:00,94.29,94.31,94.21,94.23,6400.0,74.2307,74.2465,74.1678,74.1835,6400.0
2015-04-30 13:25:00,94.22,94.24,94.17,94.24,5400.0,74.1756,74.1914,74.1363,74.1914,5400.0
2015-04-30 13:30:00,94.23,94.31,94.2,94.31,3800.0,74.1835,74.2465,74.1599,74.2465,3800.0
2015-04-30 13:35:00,94.3,94.3,94.24,94.24,7700.0,74.2386,74.2386,74.1914,74.1914,7700.0
2015-04-30 13:40:00,94.26,94.29,94.22,94.28,8500.0,74.2071,74.2307,74.1756,74.2229,8500.0
2015-04-30 13:45:00,94.3,94.33,94.22,94.22,8300.0,74.2386,74.2622,74.1756,74.1756,8300.0
2015-04-30 13:50:00,94.21,94.27,94.18,94.24,6500.0,74.1678,74.215,74.1441,74.1914,6500.0
2015-04-30 13:55:00,94.23,94.33,94.22,94.24,8400.0,74.1835,74.2622,74.1756,74.1914,8400.0
2015-04-30 14:00:00,94.23,94.26,94.19,94.19,15900.0,74.1835,74.2071,74.152,74.152,15900.0
2015-04-30 14:05:00,94.18,94.25,94.16,94.24,8700.0,74.1441,74.1993,74.1284,74.1914,8700.0
2015-04-30 14:10:00,94.23,94.32,94.22,94.29,8200.0,74.1835,74.2544,74.1756,74.2307,8200.0
2015-04-30 14:15:00,94.31,94.31,94.27,94.28,3700.0,74.2465,74.2465,74.215,74.2229,3700.0
2015-04-30 14:20:00,94.27,94.28,94.05,94.05,13500.0,74.215,74.2229,74.0418,74.0418,13500.0
2015-04-30 14:25:00,94.07,94.1,93.98,93.98,8500.0,74.0575,74.0812,73.9867,73.9867,8500.0
2015-04-30 14:30:00,93.98,93.98,93.86,93.87,23000.0,73.9867,73.9867,73.8922,73.9001,23000.0
2015-04-30 14:35:00,93.89,93.92,93.82,93.85,30900.0,73.9158,73.9395,73.8607,73.8843,30900.0
2015-04-30 14:40:00,93.88,93.9,93.79,93.86,14100.0,73.908,73.9237,73.8371,73.8922,14100.0
2015-04-30 14:45:00,93.87,93.87,93.67,93.73,17200.0,73.9001,73.9001,73.7426,73.7899,17200.0
2015-04-30 14:50:00,93.75,93.75,93.67,93.7,13100.0,73.8056,73.8056,73.7426,73.7663,13100.0
2015-04-30 14:55:00,93.7,93.71,93.56,93.56,22600.0,73.7663,73.7741,73.656,73.656,22600.0
2015-04-30 15:00:00,93.54,93.58,93.33,93.49,36300.0,73.6403,73.6718,73.475,73.6009,36300.0
2015-04-30 15:05:00,93.49,93.52,93.37,93.37,11900.0,73.6009,73.6246,73.5065,73.5065,11900.0
2015-04-30 15:10:00,93.36,93.44,93.31,93.43,18800.0,73.4986,73.5616,73.4592,73.5537,18800.0
2015-04-30 15:15:00,93.41,93.57,93.41,93.51,26300.0,73.538,73.6639,73.538,73.6167,26300.0
2015-04-30 15:20:00,93.5,93.6,93.5,93.6,58500.0,73.6088,73.6875,73.6088,73.6875,58500.0
2015-04-30 15:25:00,93.6,93.6,93.42,93.52,21300.0,73.6875,73.6875,73.5458,73.6246,21300.0
2015-04-30 15:30:00,93.53,93.66,93.43,93.63,21000.0,73.6324,73.7348,73.5537,73.7112,21000.0
2015-04-30 15:35:00,93.62,93.75,93.58,93.65,19700.0,73.7033,73.8056,73.6718,73.7269,19700.0
2015-04-30 15:40:00,93.66,93.66,93.49,93.55,20400.0,73.7348,73.7348,73.6009,73.6482,20400.0
2015-04-30 15:45:00,93.52,93.57,93.45,93.48,52300.0,73.6246,73.6639,73.5694,73.5931,52300.0
2015-04-30 15:50:00,93.48,93.56,93.44,93.49,49600.0,73.5931,73.656,73.5616,73.6009,49600.0
2015-04-30 15:55:00,93.49,93.59,93.44,93.59,104500.0,73.6009,73.6797,73.5616,73.6797,104500.0
2015-05-01 09:30:00,94.07,94.61,94.06,94.31,46300.0,74.0575,74.4827,74.0497,74.2465,46300.0
2015-05-01 09:35:00,94.34,94.47,94.25,94.43,12800.0,74.2701,74.3724,74.1993,74.341,12800.0
2015-05-01 09:40:00,94.39,94.45,94.25,94.33,6600.0,74.3095,74.3567,74.1993,74.2622,6600.0
2015-05-01 09:45:00,94.29,94.34,94.19,94.24,9000.0,74.2307,74.2701,74.152,74.1914,9000.0
2015-05-01 09:50:00,94.22,94.22,94.1,94.17,6000.0,74.1756,74.1756,74.0812,74.1363,6000.0
2015-05-01 09:55:00,94.14,94.15,93.87,93.87,7000.0,74.1127,74.1205,73.9001,73.9001,7000.0
2015-05-01 10:00:00,93.85,94.08,93.84,94.04,7300.0,73.8843,74.0654,73.8765,74.0339,7300.0
2015-05-01 10:05:00,94.06,94.07,93.89,93.94,5300.0,74.0497,74.0575,73.9158,73.9552,5300.0
2015-05-01 10:10:00,93.97,94.15,93.93,94.12,23300.0,73.9788,74.1205,73.9473,74.0969,23300.0
2015-05-01 10:15:00,94.12,94.33,94.09,94.28,18300.0,74.0969,74.2622,74.0733,74.2229,18300.0
2015-05-01 10:20:00,94.26,94.5,94.25,94.44,23100.0,74.2071,74.3961,74.1993,74.3488,23100.0
2015-05-01 10:25:00,94.44,94.54,94.38,94.38,18200.0,74.3488,74.4276,74.3016,74.3016,18200.0
2015-05-01 10:30:00,94.38,94.53,94.38,94.49,11500.0,74.3016,74.4197,74.3016,74.3882,11500.0
2015-05-01 10:35:00,94.49,94.5,94.32,94.38,8100.0,74.3882,74.3961,74.2544,74.3016,8100.0
2015-05-01 10:40:00,94.36,94.36,94.27,94.33,12100.0,74.2859,74.2859,74.215,74.2622,12100.0
2015-05-01 10:45:00,94.31,94.41,94.3,94.37,11300.0,74.2465,74.3252,74.2386,74.2937,11300.0
2015-05-01 10:50:00,94.36,94.47,94.35,94.46,13100.0,74.2859,74.3724,74.278,74.3646,13100.0
2015-05-01 10:55:00,94.45,94.47,94.38,94.42,6500.0,74.3567,74.3724,74.3016,74.3331,6500.0
2015-05-01 11:00:00,94.42,94.66,94.42,94.65,22600.0,74.3331,74.522,74.3331,74.5142,22600.0
2015-05-01 11:05:00,94.65,94.65,94.54,94.55,21200.0,74.5142,74.5142,74.4276,74.4354,21200.0
2015-05-01 11:10:00,94.55,94.65,94.54,94.64,12400.0,74.4354,74.5142,74.4276,74.5063,12400.0
2015-05-01 11:15:00,94.64,94.66,94.57,94.63,8100.0,74.5063,74.522,74.4512,74.4984,8100.0
2015-05-01 11:20:00,94.63,94.76,94.63,94.75,21600.0,74.4984,74.6008,74.4984,74.5929,21600.0
2015-05-01 11:25:00,94.76,94.86,94.76,94.82,12400.0,74.6008,74.6795,74.6008,74.648,12400.0
2015-05-01 11:30:00,94.83,94.92,94.82,94.87,25700.0,74.6559,74.7267,74.648,74.6874,25700.0
2015-05-01 11:35:00,94.87,94.92,94.76,94.77,39100.0,74.6874,74.7267,74.6008,74.6086,39100.0
2015-05-01 11:40:00,94.77,94.77,94.66,94.72,17500.0,74.6086,74.6086,74.522,74.5693,17500.0
2015-05-01 11:45:00,94.72,94.75,94.67,94.7,41300.0,74.5693,74.5929,74.5299,74.5535,41300.0
2015-05-01 11:50:00,94.7,94.72,94.65,94.65,27100.0,74.5535,74.5693,74.5142,74.5142,27100.0
2015-05-01 11:55:00,94.65,94.73,94.63,94.69,7300.0,74.5142,74.5771,74.4984,74.5456,7300.0
2015-05-01 12:00:00,94.69,94.72,94.62,94.66,5700.0,74.5456,74.5693,74.4905,74.522,5700.0
2015-05-01 12:05:00,94.65,94.67,94.54,94.58,5300.0,74.5142,74.5299,74.4276,74.459,5300.0
2015-05-01 12:10:00,94.56,94.58,94.54,94.57,4000.0,74.4433,74.459,74.4276,74.4512,4000.0
2015-05-01 12:15:00,94.58,94.66,94.58,94.66,5600.0,74.459,74.522,74.459,74.522,5600.0
2015-05-01 12:20:00,94.66,94.72,94.63,94.69,4400.0,74.522,74.5693,74.4984,74.5456,4400.0
2015-05-01 12:25:00,94.68,94.71,94.65,94.71,4800.0,74.5378,74.5614,74.5142,74.5614,4800.0
2015-05-01 12:30:00,94.74,94.79,94.72,94.78,9700.0,74.585,74.6244,74.5693,74.6165,9700.0
2015-05-01 12:35:00,94.77,94.78,94.75,94.78,6400.0,74.6086,74.6165,74.5929,74.6165,6400.0
2015-05-01 12:40:00,94.76,94.82,94.73,94.82,4400.0,74.6008,74.648,74.5771,74.648,4400.0
2015-05-01 12:45:00,94.82,94.85,94.79,94.85,5500.0,74.648,74.6716,74.6244,74.6716,5500.0
2015-05-01 12:50:00,94.86,94.88,94.81,94.87,6300.0,74.6795,74.6952,74.6401,74.6874,6300.0
2015-05-01 12:55:00,94.86,94.86,94.82,94.82,4800.0,74.6795,74.6795,74.648,74.648,4800.0
2015-05-01 13:00:00,94.84,94.89,94.82,94.88,7800.0,74.6637,74.7031,74.648,74.6952,7800.0
2015-05-01 13:05:00,94.87,94.89,94.81,94.82,6100.0,74.6874,74.7031,74.6401,74.648,6100.0
2015-05-01 13:10:00,94.82,94.82,94.79,94.82,3100.0,74.648,74.648,74.6244,74.648,3100.0
2015-05-01 13:15:00,94.82,94.95,94.82,94.91,10000.0,74.648,74.7503,74.648,74.7188,10000.0
2015-05-01 13:20:00,94.92,94.95,94.84,94.86,4200.0,74.7267,74.7503,74.6637,74.6795,4200.0
2015-05-01 13:25:00,94.86,94.95,94.85,94.94,14000.0,74.6795,74.7503,74.6716,74.7425,14000.0
2015-05-01 13:30:00,94.94,95.01,94.94,94.98,113100.0,74.7425,74.7976,74.7425,74.774,113100.0
2015-05-01 13:35:00,94.96,95.0,94.95,94.97,52500.0,74.7582,74.7897,74.7503,74.7661,52500.0
2015-05-01 13:40:00,94.97,94.97,94.85,94.86,7700.0,74.7661,74.7661,74.6716,74.6795,7700.0
2015-05-01 13:45:00,94.86,94.98,94.86,94.98,4100.0,74.6795,74.774,74.6795,74.774,4100.0
2015-05-01 13:50:00,94.98,95.16,94.98,95.08,36300.0,74.774,74.9157,74.774,74.8527,36300.0
2015-05-01 13:55:00,95.08,95.08,95.01,95.02,6700.0,74.8527,74.8527,74.7976,74.8054,6700.0
2015-05-01 14:00:00,95.01,95.07,95.0,95.02,22500.0,74.7976,74.8448,74.7897,74.8054,22500.0
2015-05-01 14:05:00,95.01,95.11,95.01,95.11,8400.0,74.7976,74.8763,74.7976,74.8763,8400.0
2015-05-01 14:10:00,95.11,95.14,95.07,95.09,18200.0,74.8763,74.8999,74.8448,74.8606,18200.0
2015-05-01 14:15:00,95.07,95.09,95.04,95.06,3400.0,74.8448,74.8606,74.8212,74.8369,3400.0
2015-05-01 14:20:00,95.06,95.07,94.99,95.03,12900.0,74.8369,74.8448,74.7818,74.8133,12900.0
2015-05-01 14:25:00,95.04,95.09,95.04,95.09,44100.0,74.8212,74.8606,74.8212,74.8606,44100.0
2015-05-01 14:30:00,95.09,95.09,94.99,95.0,19700.0,74.8606,74.8606,74.7818,74.7897,19700.0
2015-05-01 14:35:00,95.0,95.05,94.99,95.03,37400.0,74.7897,74.8291,74.7818,74.8133,37400.0
2015-05-01 14:40:00,95.02,95.07,94.97,94.97,56200.0,74.8054,74.8448,74.7661,74.7661,56200.0
2015-05-01 14:45:00,94.97,95.04,94.97,95.03,33300.0,74.7661,74.8212,74.7661,74.8133,33300.0
2015-05-01 14:50:00,95.01,95.02,94.97,95.01,19700.0,74.7976,74.8054,74.7661,74.7976,19700.0
2015-05-01 14:55:00,95.01,95.04,94.98,95.0,19700.0,74.7976,74.8212,74.774,74.7897,19700.0
2015-05-01 15:00:00,95.0,95.01,94.91,94.99,13700.0,74.7897,74.7976,74.7188,74.7818,13700.0
2015-05-01 15:05:00,94.97,94.99,94.94,94.94,17200.0,74.7661,74.7818,74.7425,74.7425,17200.0
2015-05-01 15:10:00,94.94,94.98,94.93,94.98,10300.0,74.7425,74.774,74.7346,74.774,10300.0
2015-05-01 15:15:00,94.98,95.04,94.96,95.0,22600.0,74.774,74.8212,74.7582,74.7897,22600.0
2015-05-01 15:20:00,95.01,95.03,94.93,94.96,18500.0,74.7976,74.8133,74.7346,74.7582,18500.0
2015-05-01 15:25:00,94.96,94.98,94.85,94.86,17500.0,74.7582,74.774,74.6716,74.6795,17500.0
2015-05-01 15:30:00,94.86,94.95,94.85,94.91,28900.0,74.6795,74.7503,74.6716,74.7188,28900.0
2015-05-01 15:35:00,94.91,94.98,94.91,94.91,19700.0,74.7188,74.774,74.7188,74.7188,19700.0
2015-05-01 15:40:00,94.91,95.01,94.91,94.97,28700.0,74.7188,74.7976,74.7188,74.7661,28700.0
2015-05-01 15:45:00,94.97,95.02,94.97,95.02,47000.0,74.7661,74.8054,74.7661,74.8054,47000.0
2015-05-01 15:50:00,95.02,95.02,94.97,94.99,53500.0,74.8054,74.8054,74.7661,74.7818,53500.0
2015-05-01 15:55:00,94.99,95.04,94.99,95.03,178200.0,74.7818,74.8212,74.7818,74.8133,178200.0
2015-05-04 09:30:00,95.33,95.55,95.19,95.3,47400.0,75.0495,75.2227,74.9393,75.0259,47400.0
2015-05-04 09:35:00,95.35,95.52,95.31,95.43,20900.0,75.0652,75.1991,75.0337,75.1282,20900.0
2015-05-04 09:40:00,95.45,95.59,95.45,95.58,9900.0,75.144,75.2542,75.144,75.2463,9900.0
2015-05-04 09:45:00,95.58,95.61,95.44,95.53,7300.0,75.2463,75.2699,75.1361,75.2069,7300.0
2015-05-04 09:50:00,95.54,95.57,95.44,95.49,7600.0,75.2148,75.2384,75.1361,75.1755,7600.0
2015-05-04 09:55:00,95.53,95.58,95.47,95.48,4400.0,75.2069,75.2463,75.1597,75.1676,4400.0
2015-05-04 10:00:00,95.5,95.51,95.44,95.47,3600.0,75.1833,75.1912,75.1361,75.1597,3600.0
2015-05-04 10:05:00,95.49,95.58,95.45,95.45,6400.0,75.1755,75.2463,75.144,75.144,6400.0
2015-05-04 10:10:00,95.47,95.48,95.34,95.34,6400.0,75.1597,75.1676,75.0574,75.0574,6400.0
2015-05-04 10:15:00,95.31,95.33,95.26,95.33,6000.0,75.0337,75.0495,74.9944,75.0495,6000.0
2015-05-04 10:20:00,95.32,95.36,95.28,95.29,4500.0,75.0416,75.0731,75.0101,75.018,4500.0
2015-05-04 10:25:00,95.29,95.31,95.24,95.26,7800.0,75.018,75.0337,74.9786,74.9944,7800.0
2015-05-04 10:30:00,95.26,95.3,95.25,95.3,2800.0,74.9944,75.0259,74.9865,75.0259,2800.0
2015-05-04 10:35:00,95.3,95.37,95.27,95.34,18600.0,75.0259,75.081,75.0023,75.0574,18600.0
2015-05-04 10:40:00,95.32,95.41,95.32,95.41,3400.0,75.0416,75.1125,75.0416,75.1125,3400.0
2015-05-04 10:45:00,95.45,95.45,95.35,95.41,6700.0,75.144,75.144,75.0652,75.1125,6700.0
2015-05-04 10:50:00,95.41,95.44,95.36,95.37,9400.0,75.1125,75.1361,75.0731,75.081,9400.0
2015-05-04 10:55:00,95.36,95.39,95.33,95.39,7800.0,75.0731,75.0967,75.0495,75.0967,7800.0
2015-05-04 11:00:00,95.39,95.39,95.28,95.28,4100.0,75.0967,75.0967,75.0101,75.0101,4100.0
2015-05-04 11:05:00,95.29,95.46,95.29,95.41,5500.0,75.018,75.1518,75.018,75.1125,5500.0
2015-05-04 11:10:00,95.42,95.47,95.38,95.45,9600.0,75.1203,75.1597,75.0889,75.144,9600.0
2015-05-04 11:15:00,95.46,95.46,95.32,95.33,7000.0,75.1518,75.1518,75.0416,75.0495,7000.0
2015-05-04 11:20:00,95.34,95.48,95.34,95.43,11200.0,75.0574,75.1676,75.0574,75.1282,11200.0
2015-05-04 11:25:00,95.43,95.46,95.37,95.42,4400.0,75.1282,75.1518,75.081,75.1203,4400.0
2015-05-04 11:30:00,95.42,95.43,95.34,95.39,3400.0,75.1203,75.1282,75.0574,75.0967,3400.0
2015-05-04 11:35:00,95.38,95.43,95.36,95.4,4300.0,75.0889,75.1282,75.0731,75.1046,4300.0
2015-05-04 11:40:00,95.39,95.41,95.35,95.41,5200.0,75.0967,75.1125,75.0652,75.1125,5200.0
2015-05-04 11:45:00,95.41,95.43,95.4,95.43,3800.0,75.1125,75.1282,75.1046,75.1282,3800.0
2015-05-04 11:50:00,95.43,95.44,95.33,95.38,21100.0,75.1282,75.1361,75.0495,75.0889,21100.0
2015-05-04 11:55:00,95.38,95.43,95.38,95.4,15800.0,75.0889,75.1282,75.0889,75.1046,15800.0
2015-05-04 12:00:00,95.4,95.45,95.39,95.41,17600.0,75.1046,75.144,75.0967,75.1125,17600.0
2015-05-04 12:05:00,95.41,95.42,95.38,95.39,5200.0,75.1125,75.1203,75.0889,75.0967,5200.0
2015-05-04 12:10:00,95.38,95.41,95.33,95.35,10800.0,75.0889,75.1125,75.0495,75.0652,10800.0
2015-05-04 12:15:00,95.35,95.42,95.32,95.34,27000.0,75.0652,75.1203,75.0416,75.0574,27000.0
2015-05-04 12:20:00,95.33,95.36,95.29,95.35,7000.0,75.0495,75.0731,75.018,75.0652,7000.0
2015-05-04 12:25:00,95.35,95.37,95.32,95.37,9100.0,75.0652,75.081,75.0416,75.081,9100.0
2015-05-04 12:30:00,95.36,95.39,95.3,95.33,20600.0,75.0731,75.0967,75.0259,75.0495,20600.0
2015-05-04 12:35:00,95.32,95.35,95.3,95.3,4600.0,75.0416,75.0652,75.0259,75.0259,4600.0
2015-05-04 12:40:00,95.29,95.29,95.27,95.28,2800.0,75.018,75.018,75.0023,75.0101,2800.0
2015-05-04 12:45:00,95.28,95.33,95.27,95.28,5600.0,75.0101,75.0495,75.0023,75.0101,5600.0
2015-05-04 12:50:00,95.27,95.34,95.27,95.34,3300.0,75.0023,75.0574,75.0023,75.0574,3300.0
2015-05-04 12:55:00,95.33,95.34,95.3,95.3,7500.0,75.0495,75.0574,75.0259,75.0259,7500.0
2015-05-04 13:00:00,95.3,95.35,95.27,95.34,7000.0,75.0259,75.0652,75.0023,75.0574,7000.0
2015-05-04 13:05:00,95.32,95.33,95.27,95.31,11300.0,75.0416,75.0495,75.0023,75.0337,11300.0
2015-05-04 13:10:00,95.29,95.37,95.28,95.37,8100.0,75.018,75.081,75.0101,75.081,8100.0
2015-05-04 13:15:00,95.35,95.35,95.3,95.33,3100.0,75.0652,75.0652,75.0259,75.0495,3100.0
2015-05-04 13:20:00,95.33,95.33,95.27,95.28,8300.0,75.0495,75.0495,75.0023,75.0101,8300.0
2015-05-04 13:25:00,95.29,95.37,95.29,95.34,15800.0,75.018,75.081,75.018,75.0574,15800.0
2015-05-04 13:30:00,95.33,95.37,95.32,95.34,11400.0,75.0495,75.081,75.0416,75.0574,11400.0
2015-05-04 13:35:00,95.34,95.37,95.34,95.37,8500.0,75.0574,75.081,75.0574,75.081,8500.0
2015-05-04 13:40:00,95.36,95.39,95.35,95.38,40300.0,75.0731,75.0967,75.0652,75.0889,40300.0
2015-05-04 13:45:00,95.37,95.38,95.33,95.34,12000.0,75.081,75.0889,75.0495,75.0574,12000.0
2015-05-04 13:50:00,95.34,95.38,95.34,95.35,13200.0,75.0574,75.0889,75.0574,75.0652,13200.0
2015-05-04 13:55:00,95.35,95.51,95.35,95.49,13500.0,75.0652,75.1912,75.0652,75.1755,13500.0
2015-05-04 14:00:00,95.52,95.54,95.47,95.49,8800.0,75.1991,75.2148,75.1597,75.1755,8800.0
2015-05-04 14:05:00,95.51,95.54,95.45,95.53,6100.0,75.1912,75.2148,75.144,75.2069,6100.0
2015-05-04 14:10:00,95.54,95.56,95.49,95.49,6300.0,75.2148,75.2306,75.1755,75.1755,6300.0
2015-05-04 14:15:00,95.5,95.58,95.5,95.57,3700.0,75.1833,75.2463,75.1833,75.2384,3700.0
2015-05-04 14:20:00,95.61,95.64,95.59,95.62,5100.0,75.2699,75.2935,75.2542,75.2778,5100.0
2015-05-04 14:25:00,95.62,95.66,95.62,95.65,3600.0,75.2778,75.3093,75.2778,75.3014,3600.0
2015-05-04 14:30:00,95.65,95.69,95.64,95.65,7100.0,75.3014,75.3329,75.2935,75.3014,7100.0
2015-05-04 14:35:00,95.66,95.68,95.62,95.64,6100.0,75.3093,75.325,75.2778,75.2935,6100.0
2015-05-04 14:40:00,95.64,95.67,95.63,95.65,4500.0,75.2935,75.3172,75.2857,75.3014,4500.0
2015-05-04 14:45:00,95.64,95.65,95.59,95.61,8700.0,75.2935,75.3014,75.2542,75.2699,8700.0
2015-05-04 14:50:00,95.6,95.61,95.52,95.53,7300.0,75.2621,75.2699,75.1991,75.2069,7300.0
2015-05-04 14:55:00,95.52,95.54,95.49,95.51,8100.0,75.1991,75.2148,75.1755,75.1912,8100.0
2015-05-04 15:00:00,95.49,95.59,95.47,95.59,11900.0,75.1755,75.2542,75.1597,75.2542,11900.0
2015-05-04 15:05:00,95.59,95.62,95.56,95.61,13400.0,75.2542,75.2778,75.2306,75.2699,13400.0
2015-05-04 15:10:00,95.59,95.63,95.58,95.61,11000.0,75.2542,75.2857,75.2463,75.2699,11000.0
2015-05-04 15:15:00,95.6,95.68,95.58,95.66,18600.0,75.2621,75.325,75.2463,75.3093,18600.0
2015-05-04 15:20:00,95.65,95.71,95.65,95.7,21200.0,75.3014,75.3487,75.3014,75.3408,21200.0
2015-05-04 15:25:00,95.7,95.75,95.69,95.69,32400.0,75.3408,75.3801,75.3329,75.3329,32400.0
2015-05-04 15:30:00,95.69,95.71,95.6,95.65,20800.0,75.3329,75.3487,75.2621,75.3014,20800.0
2015-05-04 15:35:00,95.64,95.72,95.61,95.64,48900.0,75.2935,75.3565,75.2699,75.2935,48900.0
2015-05-04 15:40:00,95.65,95.66,95.57,95.61,14000.0,75.3014,75.3093,75.2384,75.2699,14000.0
2015-05-04 15:45:00,95.59,95.62,95.55,95.6,31400.0,75.2542,75.2778,75.2227,75.2621,31400.0
2015-05-04 15:50:00,95.6,95.62,95.55,95.59,35800.0,75.2621,75.2778,75.2227,75.2542,35800.0
2015-05-04 15:55:00,95.58,95.63,95.56,95.6,103000.0,75.2463,75.2857,75.2306,75.2621,103000.0
2015-05-05 09:30:00,95.67,95.88,95.45,95.86,42500.0,75.3172,75.4825,75.144,75.4667,42500.0
2015-05-05 09:35:00,95.87,96.34,95.82,95.92,25200.0,75.4746,75.8446,75.4353,75.514,25200.0
2015-05-05 09:40:00,95.92,96.05,95.74,95.81,19600.0,75.514,75.6163,75.3723,75.4274,19600.0
2015-05-05 09:45:00,95.72,95.82,95.6,95.72,10100.0,75.3565,75.4353,75.2621,75.3565,10100.0
2015-05-05 09:50:00,95.7,95.7,95.43,95.43,2700.0,75.3408,75.3408,75.1282,75.1282,2700.0
2015-05-05 09:55:00,95.38,95.42,95.26,95.31,5200.0,75.0889,75.1203,74.9944,75.0337,5200.0
2015-05-05 10:00:00,95.31,95.32,95.09,95.11,10300.0,75.0337,75.0416,74.8606,74.8763,10300.0
2015-05-05 10:05:00,95.09,95.19,95.02,95.19,7700.0,74.8606,74.9393,74.8054,74.9393,7700.0
2015-05-05 10:10:00,95.16,95.21,95.1,95.12,16700.0,74.9157,74.955,74.8684,74.8842,16700.0
2015-05-05 10:15:00,95.1,95.15,95.08,95.1,3100.0,74.8684,74.9078,74.8527,74.8684,3100.0
2015-05-05 10:20:00,95.12,95.35,95.08,95.32,4800.0,74.8842,75.0652,74.8527,75.0416,4800.0
2015-05-05 10:25:00,95.32,95.34,95.27,95.28,3500.0,75.0416,75.0574,75.0023,75.0101,3500.0
2015-05-05 10:30:00,95.28,95.32,95.18,95.22,9700.0,75.0101,75.0416,74.9314,74.9629,9700.0
2015-05-05 10:35:00,95.19,95.27,95.19,95.21,7900.0,74.9393,75.0023,74.9393,74.955,7900.0
2015-05-05 10:40:00,95.2,95.26,95.11,95.26,15200.0,74.9471,74.9944,74.8763,74.9944,15200.0
2015-05-05 10:45:00,95.25,95.32,95.24,95.29,5300.0,74.9865,75.0416,74.9786,75.018,5300.0
2015-05-05 10:50:00,95.28,95.31,95.15,95.27,18300.0,75.0101,75.0337,74.9078,75.0023,18300.0
2015-05-05 10:55:00,95.27,95.32,95.24,95.24,6800.0,75.0023,75.0416,74.9786,74.9786,6800.0
2015-05-05 11:00:00,95.24,95.28,95.15,95.2,9900.0,74.9786,75.0101,74.9078,74.9471,9900.0
2015-05-05 11:05:00,95.21,95.21,95.11,95.17,8400.0,74.955,74.955,74.8763,74.9235,8400.0
2015-05-05 11:10:00,95.16,95.34,95.16,95.27,16800.0,74.9157,75.0574,74.9157,75.0023,16800.0
2015-05-05 11:15:00,95.27,95.31,95.21,95.22,11200.0,75.0023,75.0337,74.955,74.9629,11200.0
2015-05-05 11:20:00,95.22,95.22,95.13,95.21,13500.0,74.9629,74.9629,74.892,74.955,13500.0
2015-05-05 11:25:00,95.19,95.23,95.12,95.16,18800.0,74.9393,74.9708,74.8842,74.9157,18800.0
2015-05-05 11:30:00,95.15,95.18,95.1,95.18,12000.0,74.9078,74.9314,74.8684,74.9314,12000.0
2015-05-05 11:35:00,95.19,95.25,95.18,95.25,10400.0,74.9393,74.9865,74.9314,74.9865,10400.0
2015-05-05 11:40:00,95.26,95.39,95.26,95.39,8300.0,74.9944,75.0967,74.9944,75.0967,8300.0
2015-05-05 11:45:00,95.37,95.45,95.37,95.43,9800.0,75.081,75.144,75.081,75.1282,9800.0
2015-05-05 11:50:00,95.43,95.5,95.38,95.41,11500.0,75.1282,75.1833,75.0889,75.1125,11500.0
2015-05-05 11:55:00,95.42,95.52,95.42,95.5,15800.0,75.1203,75.1991,75.1203,75.1833,15800.0
2015-05-05 12:00:00,95.5,95.55,95.49,95.49,10800.0,75.1833,75.2227,75.1755,75.1755,10800.0
2015-05-05 12:05:00,95.51,95.55,95.47,95.55,11300.0,75.1912,75.2227,75.1597,75.2227,11300.0
2015-05-05 12:10:00,95.56,95.6,95.55,95.59,11000.0,75.2306,75.2621,75.2227,75.2542,11000.0
2015-05-05 12:15:00,95.6,95.64,95.57,95.62,11500.0,75.2621,75.2935,75.2384,75.2778,11500.0
2015-05-05 12:20:00,95.64,95.64,95.57,95.58,6100.0,75.2935,75.2935,75.2384,75.2463,6100.0
2015-05-05 12:25:00,95.57,95.6,95.53,95.55,5700.0,75.2384,75.2621,75.2069,75.2227,5700.0
2015-05-05 12:30:00,95.58,95.58,95.52,95.54,3600.0,75.2463,75.2463,75.1991,75.2148,3600.0
2015-05-05 12:35:00,95.53,95.54,95.46,95.46,4300.0,75.2069,75.2148,75.1518,75.1518,4300.0
2015-05-05 12:40:00,95.45,95.46,95.39,95.44,3400.0,75.144,75.1518,75.0967,75.1361,3400.0
2015-05-05 12:45:00,95.45,95.5,95.45,95.48,4100.0,75.144,75.1833,75.144,75.1676,4100.0
2015-05-05 12:50:00,95.48,95.49,95.37,95.45,5500.0,75.1676,75.1755,75.081,75.144,5500.0
2015-05-05 12:55:00,95.42,95.43,95.37,95.37,4700.0,75.1203,75.1282,75.081,75.081,4700.0
2015-05-05 13:00:00,95.4,95.4,95.34,95.34,3900.0,75.1046,75.1046,75.0574,75.0574,3900.0
2015-05-05 13:05:00,95.34,95.35,95.28,95.29,7800.0,75.0574,75.0652,75.0101,75.018,7800.0
2015-05-05 13:10:00,95.28,95.29,95.16,95.16,6400.0,75.0101,75.018,74.9157,74.9157,6400.0
2015-05-05 13:15:00,95.16,95.18,95.07,95.12,7900.0,74.9157,74.9314,74.8448,74.8842,7900.0
2015-05-05 13:20:00,95.09,95.1,95.02,95.1,6100.0,74.8606,74.8684,74.8054,74.8684,6100.0
2015-05-05 13:25:00,95.09,95.2,95.08,95.19,8300.0,74.8606,74.9471,74.8527,74.9393,8300.0
2015-05-05 13:30:00,95.18,95.18,95.09,95.09,5400.0,74.9314,74.9314,74.8606,74.8606,5400.0
2015-05-05 13:35:00,95.08,95.19,95.08,95.17,7600.0,74.8527,74.9393,74.8527,74.9235,7600.0
2015-05-05 13:40:00,95.16,95.18,95.06,95.07,7400.0,74.9157,74.9314,74.8369,74.8448,7400.0
2015-05-05 13:45:00,95.09,95.11,95.05,95.07,7200.0,74.8606,74.8763,74.8291,74.8448,7200.0
2015-05-05 13:50:00,95.06,95.13,94.99,95.03,8700.0,74.8369,74.892,74.7818,74.8133,8700.0
2015-05-05 13:55:00,95.02,95.1,94.98,95.07,6000.0,74.8054,74.8684,74.774,74.8448,6000.0
2015-05-05 14:00:00,95.04,95.05,94.97,94.98,7300.0,74.8212,74.8291,74.7661,74.774,7300.0
2015-05-05 14:05:00,94.99,95.03,94.94,95.02,9500.0,74.7818,74.8133,74.7425,74.8054,9500.0
2015-05-05 14:10:00,95.03,95.07,95.0,95.0,9000.0,74.8133,74.8448,74.7897,74.7897,9000.0
2015-05-05 14:15:00,95.01,95.04,94.98,95.03,3400.0,74.7976,74.8212,74.774,74.8133,3400.0
2015-05-05 14:20:00,95.07,95.12,94.96,95.0,12000.0,74.8448,74.8842,74.7582,74.7897,12000.0
2015-05-05 14:25:00,94.97,94.99,94.88,94.92,7600.0,74.7661,74.7818,74.6952,74.7267,7600.0
2015-05-05 14:30:00,94.9,94.98,94.87,94.95,6900.0,74.711,74.774,74.6874,74.7503,6900.0
2015-05-05 14:35:00,94.96,94.99,94.92,94.92,9000.0,74.7582,74.7818,74.7267,74.7267,9000.0
2015-05-05 14:40:00,94.91,94.91,94.77,94.8,10900.0,74.7188,74.7188,74.6086,74.6322,10900.0
2015-05-05 14:45:00,94.83,94.85,94.71,94.75,15800.0,74.6559,74.6716,74.5614,74.5929,15800.0
2015-05-05 14:50:00,94.75,94.75,94.68,94.68,5600.0,74.5929,74.5929,74.5378,74.5378,5600.0
2015-05-05 14:55:00,94.67,94.76,94.64,94.73,10700.0,74.5299,74.6008,74.5063,74.5771,10700.0
2015-05-05 15:00:00,94.74,94.76,94.7,94.73,9200.0,74.585,74.6008,74.5535,74.5771,9200.0
2015-05-05 15:05:00,94.72,94.79,94.7,94.7,10400.0,74.5693,74.6244,74.5535,74.5535,10400.0
2015-05-05 15:10:00,94.7,94.82,94.69,94.82,8900.0,74.5535,74.648,74.5456,74.648,8900.0
2015-05-05 15:15:00,94.81,94.85,94.77,94.78,10500.0,74.6401,74.6716,74.6086,74.6165,10500.0
2015-05-05 15:20:00,94.79,94.8,94.74,94.78,11200.0,74.6244,74.6322,74.585,74.6165,11200.0
2015-05-05 15:25:00,94.77,94.94,94.77,94.94,5000.0,74.6086,74.7425,74.6086,74.7425,5000.0
2015-05-05 15:30:00,94.93,94.94,94.85,94.91,16200.0,74.7346,74.7425,74.6716,74.7188,16200.0
2015-05-05 15:35:00,94.91,94.97,94.87,94.92,14100.0,74.7188,74.7661,74.6874,74.7267,14100.0
2015-05-05 15:40:00,94.92,94.92,94.85,94.89,13800.0,74.7267,74.7267,74.6716,74.7031,13800.0
2015-05-05 15:45:00,94.88,94.88,94.77,94.8,34300.0,74.6952,74.6952,74.6086,74.6322,34300.0
2015-05-05 15:50:00,94.8,94.81,94.72,94.76,28900.0,74.6322,74.6401,74.5693,74.6008,28900.0
2015-05-05 15:55:00,94.75,94.86,94.75,94.8,54800.0,74.5929,74.6795,74.5929,74.6322,54800.0
2015-05-06 09:30:00,95.17,95.41,94.99,95.2,21700.0,74.9235,75.1125,74.7818,74.9471,21700.0
2015-05-06 09:35:00,95.29,95.29,95.0,95.0,9600.0,75.018,75.018,74.7897,74.7897,9600.0
2015-05-06 09:40:00,95.03,95.03,94.68,94.68,6300.0,74.8133,74.8133,74.5378,74.5378,6300.0
2015-05-06 09:45:00,94.68,94.79,94.65,94.78,15500.0,74.5378,74.6244,74.5142,74.6165,15500.0
2015-05-06 09:50:00,94.75,94.81,94.62,94.62,6700.0,74.5929,74.6401,74.4905,74.4905,6700.0
2015-05-06 09:55:00,94.63,94.75,94.62,94.68,28000.0,74.4984,74.5929,74.4905,74.5378,28000.0
2015-05-06 10:00:00,94.68,94.79,94.68,94.72,20700.0,74.5378,74.6244,74.5378,74.5693,20700.0
2015-05-06 10:05:00,94.75,94.78,94.54,94.54,11100.0,74.5929,74.6165,74.4276,74.4276,11100.0
2015-05-06 10:10:00,94.53,94.53,94.4,94.5,13100.0,74.4197,74.4197,74.3173,74.3961,13100.0
2015-05-06 10:15:00,94.49,94.61,94.38,94.6,12600.0,74.3882,74.4827,74.3016,74.4748,12600.0
2015-05-06 10:20:00,94.6,94.68,94.59,94.64,4300.0,74.4748,74.5378,74.4669,74.5063,4300.0
2015-05-06 10:25:00,94.59,94.79,94.59,94.79,10100.0,74.4669,74.6244,74.4669,74.6244,10100.0
2015-05-06 10:30:00,94.79,94.91,94.79,94.9,6100.0,74.6244,74.7188,74.6244,74.711,6100.0
2015-05-06 10:35:00,94.83,94.93,94.79,94.93,5400.0,74.6559,74.7346,74.6244,74.7346,5400.0
2015-05-06 10:40:00,94.95,95.07,94.95,95.0,4000.0,74.7503,74.8448,74.7503,74.7897,4000.0
2015-05-06 10:45:00,95.01,95.18,95.0,95.15,5000.0,74.7976,74.9314,74.7897,74.9078,5000.0
2015-05-06 10:50:00,95.15,95.22,95.15,95.19,3700.0,74.9078,74.9629,74.9078,74.9393,3700.0
2015-05-06 10:55:00,95.19,95.19,95.12,95.17,5400.0,74.9393,74.9393,74.8842,74.9235,5400.0
2015-05-06 11:00:00,95.17,95.17,95.07,95.08,4300.0,74.9235,74.9235,74.8448,74.8527,4300.0
2015-05-06 11:05:00,95.1,95.11,94.96,94.96,10300.0,74.8684,74.8763,74.7582,74.7582,10300.0
2015-05-06 11:10:00,94.98,94.98,94.77,94.81,4500.0,74.774,74.774,74.6086,74.6401,4500.0
2015-05-06 11:15:00,94.78,94.9,94.78,94.89,3700.0,74.6165,74.711,74.6165,74.7031,3700.0
2015-05-06 11:20:00,94.85,94.86,94.76,94.84,2700.0,74.6716,74.6795,74.6008,74.6637,2700.0
2015-05-06 11:25:00,94.87,95.0,94.86,94.94,22200.0,74.6874,74.7897,74.6795,74.7425,22200.0
2015-05-06 11:30:00,94.95,94.97,94.86,94.88,4900.0,74.7503,74.7661,74.6795,74.6952,4900.0
2015-05-06 11:35:00,94.9,94.95,94.85,94.92,3900.0,74.711,74.7503,74.6716,74.7267,3900.0
2015-05-06 11:40:00,94.93,95.04,94.93,95.04,6500.0,74.7346,74.8212,74.7346,74.8212,6500.0
2015-05-06 11:45:00,95.05,95.14,95.05,95.11,3100.0,74.8291,74.8999,74.8291,74.8763,3100.0
2015-05-06 11:50:00,95.12,95.14,95.04,95.08,2700.0,74.8842,74.8999,74.8212,74.8527,2700.0
2015-05-06 11:55:00,95.08,95.1,95.02,95.05,5400.0,74.8527,74.8684,74.8054,74.8291,5400.0
2015-05-06 12:00:00,95.05,95.05,94.94,94.98,5200.0,74.8291,74.8291,74.7425,74.774,5200.0
2015-05-06 12:05:00,94.96,94.97,94.88,94.91,5400.0,74.7582,74.7661,74.6952,74.7188,5400.0
2015-05-06 12:10:00,94.91,94.91,94.88,94.88,2300.0,74.7188,74.7188,74.6952,74.6952,2300.0
2015-05-06 12:15:00,94.88,94.94,94.88,94.92,3000.0,74.6952,74.7425,74.6952,74.7267,3000.0
2015-05-06 12:20:00,94.9,95.03,94.9,95.03,3000.0,74.711,74.8133,74.711,74.8133,3000.0
2015-05-06 12:25:00,95.04,95.04,94.93,94.94,6600.0,74.8212,74.8212,74.7346,74.7425,6600.0
2015-05-06 12:30:00,94.92,94.93,94.9,94.93,3500.0,74.7267,74.7346,74.711,74.7346,3500.0
2015-05-06 12:35:00,94.92,95.0,94.91,95.0,6500.0,74.7267,74.7897,74.7188,74.7897,6500.0
2015-05-06 12:40:00,95.01,95.01,94.89,94.92,3700.0,74.7976,74.7976,74.7031,74.7267,3700.0
2015-05-06 12:45:00,94.92,94.98,94.91,94.98,2600.0,74.7267,74.774,74.7188,74.774,2600.0
2015-05-06 12:50:00,94.97,94.97,94.77,94.77,5000.0,74.7661,74.7661,74.6086,74.6086,5000.0
2015-05-06 12:55:00,94.79,94.86,94.78,94.83,2400.0,74.6244,74.6795,74.6165,74.6559,2400.0
2015-05-06 13:00:00,94.82,94.83,94.7,94.72,6000.0,74.648,74.6559,74.5535,74.5693,6000.0
2015-05-06 13:05:00,94.71,94.82,94.71,94.79,2700.0,74.5614,74.648,74.5614,74.6244,2700.0
2015-05-06 13:10:00,94.8,94.85,94.77,94.85,3600.0,74.6322,74.6716,74.6086,74.6716,3600.0
2015-05-06 13:15:00,94.84,94.86,94.83,94.86,1500.0,74.6637,74.6795,74.6559,74.6795,1500.0
2015-05-06 13:20:00,94.89,94.91,94.83,94.84,4800.0,74.7031,74.7188,74.6559,74.6637,4800.0
2015-05-06 13:25:00,94.84,94.84,94.79,94.8,2900.0,74.6637,74.6637,74.6244,74.6322,2900.0
2015-05-06 13:30:00,94.82,94.82,94.68,94.73,9600.0,74.648,74.648,74.5378,74.5771,9600.0
2015-05-06 13:35:00,94.73,94.75,94.68,94.75,4600.0,74.5771,74.5929,74.5378,74.5929,4600.0
2015-05-06 13:40:00,94.74,94.8,94.7,94.73,6300.0,74.585,74.6322,74.5535,74.5771,6300.0
2015-05-06 13:45:00,94.72,94.72,94.59,94.62,5400.0,74.5693,74.5693,74.4669,74.4905,5400.0
2015-05-06 13:50:00,94.61,94.67,94.59,94.63,6800.0,74.4827,74.5299,74.4669,74.4984,6800.0
2015-05-06 13:55:00,94.64,94.72,94.64,94.66,5000.0,74.5063,74.5693,74.5063,74.522,5000.0
2015-05-06 14:00:00,94.69,94.73,94.65,94.67,4300.0,74.5456,74.5771,74.5142,74.5299,4300.0
2015-05-06 14:05:00,94.65,94.67,94.63,94.67,4900.0,74.5142,74.5299,74.4984,74.5299,4900.0
2015-05-06 14:10:00,94.65,94.65,94.56,94.57,8500.0,74.5142,74.5142,74.4433,74.4512,8500.0
2015-05-06 14:15:00,94.55,94.68,94.55,94.68,4700.0,74.4354,74.5378,74.4354,74.5378,4700.0
2015-05-06 14:20:00,94.67,94.69,94.61,94.61,3300.0,74.5299,74.5456,74.4827,74.4827,3300.0
2015-05-06 14:25:00,94.62,94.64,94.54,94.62,7300.0,74.4905,74.5063,74.4276,74.4905,7300.0
2015-05-06 14:30:00,94.64,94.64,94.53,94.56,11000.0,74.5063,74.5063,74.4197,74.4433,11000.0
2015-05-06 14:35:00,94.56,94.57,94.42,94.45,7900.0,74.4433,74.4512,74.3331,74.3567,7900.0
2015-05-06 14:40:00,94.46,94.46,94.32,94.38,6100.0,74.3646,74.3646,74.2544,74.3016,6100.0
2015-05-06 14:45:00,94.38,94.41,94.34,94.41,6100.0,74.3016,74.3252,74.2701,74.3252,6100.0
2015-05-06 14:50:00,94.41,94.45,94.39,94.44,5000.0,74.3252,74.3567,74.3095,74.3488,5000.0
2015-05-06 14:55:00,94.45,94.57,94.42,94.54,8500.0,74.3567,74.4512,74.3331,74.4276,8500.0
2015-05-06 15:00:00,94.55,94.63,94.55,94.59,11500.0,74.4354,74.4984,74.4354,74.4669,11500.0
2015-05-06 15:05:00,94.58,94.59,94.54,94.58,7700.0,74.459,74.4669,74.4276,74.459,7700.0
2015-05-06 15:10:00,94.59,94.6,94.51,94.54,8300.0,74.4669,74.4748,74.4039,74.4276,8300.0
2015-05-06 15:15:00,94.54,94.55,94.46,94.49,12000.0,74.4276,74.4354,74.3646,74.3882,12000.0
2015-05-06 15:20:00,94.48,94.62,94.48,94.6,8800.0,74.3803,74.4905,74.3803,74.4748,8800.0
2015-05-06 15:25:00,94.61,94.72,94.61,94.71,7700.0,74.4827,74.5693,74.4827,74.5614,7700.0
2015-05-06 15:30:00,94.7,94.71,94.57,94.57,13700.0,74.5535,74.5614,74.4512,74.4512,13700.0
2015-05-06 15:35:00,94.55,94.72,94.55,94.7,11400.0,74.4354,74.5693,74.4354,74.5535,11400.0
2015-05-06 15:40:00,94.7,94.72,94.59,94.6,12700.0,74.5535,74.5693,74.4669,74.4748,12700.0
2015-05-06 15:45:00,94.62,94.78,94.62,94.75,22400.0,74.4905,74.6165,74.4905,74.5929,22400.0
2015-05-06 15:50:00,94.74,94.81,94.72,94.73,26200.0,74.585,74.6401,74.5693,74.5771,26200.0
2015-05-06 15:55:00,94.74,94.87,94.73,94.86,154700.0,74.585,74.6874,74.5771,74.6795,154700.0
2015-05-07 09:30:00,94.74,94.88,94.46,94.76,24800.0,74.585,74.6952,74.3646,74.6008,24800.0
2015-05-07 09:35:00,94.74,94.85,94.61,94.84,6700.0,74.585,74.6716,74.4827,74.6637,6700.0
2015-05-07 09:40:00,94.73,95.07,94.73,94.96,10500.0,74.5771,74.8448,74.5771,74.7582,10500.0
2015-05-07 09:45:00,94.99,95.04,94.93,95.0,6800.0,74.7818,74.8212,74.7346,74.7897,6800.0
2015-05-07 09:50:00,94.99,95.03,94.73,94.86,14700.0,74.7818,74.8133,74.5771,74.6795,14700.0
2015-05-07 09:55:00,94.85,94.85,94.66,94.75,8900.0,74.6716,74.6716,74.522,74.5929,8900.0
2015-05-07 10:00:00,94.79,94.91,94.77,94.9,4900.0,74.6244,74.7188,74.6086,74.711,4900.0
2015-05-07 10:05:00,94.87,94.99,94.85,94.86,10600.0,74.6874,74.7818,74.6716,74.6795,10600.0
2015-05-07 10:10:00,94.93,94.95,94.87,94.87,4800.0,74.7346,74.7503,74.6874,74.6874,4800.0
2015-05-07 10:15:00,94.89,94.91,94.79,94.88,7500.0,74.7031,74.7188,74.6244,74.6952,7500.0
2015-05-07 10:20:00,94.86,94.86,94.73,94.75,6400.0,74.6795,74.6795,74.5771,74.5929,6400.0
2015-05-07 10:25:00,94.77,94.83,94.56,94.61,11300.0,74.6086,74.6559,74.4433,74.4827,11300.0
2015-05-07 10:30:00,94.59,94.63,94.53,94.55,5700.0,74.4669,74.4984,74.4197,74.4354,5700.0
2015-05-07 10:35:00,94.57,94.61,94.48,94.57,9500.0,74.4512,74.4827,74.3803,74.4512,9500.0
2015-05-07 10:40:00,94.6,94.73,94.56,94.71,11800.0,74.4748,74.5771,74.4433,74.5614,11800.0
2015-05-07 10:45:00,94.73,94.75,94.6,94.63,6500.0,74.5771,74.5929,74.4748,74.4984,6500.0
2015-05-07 10:50:00,94.62,94.76,94.61,94.75,4300.0,74.4905,74.6008,74.4827,74.5929,4300.0
2015-05-07 10:55:00,94.75,94.81,94.75,94.76,5400.0,74.5929,74.6401,74.5929,74.6008,5400.0
2015-05-07 11:00:00,94.77,94.88,94.77,94.84,4700.0,74.6086,74.6952,74.6086,74.6637,4700.0
2015-05-07 11:05:00,94.86,94.86,94.75,94.81,4000.0,74.6795,74.6795,74.5929,74.6401,4000.0
2015-05-07 11:10:00,94.79,94.9,94.79,94.89,3700.0,74.6244,74.711,74.6244,74.7031,3700.0
2015-05-07 11:15:00,94.88,94.97,94.88,94.96,7200.0,74.6952,74.7661,74.6952,74.7582,7200.0
2015-05-07 11:20:00,94.97,95.06,94.95,95.06,6100.0,74.7661,74.8369,74.7503,74.8369,6100.0
2015-05-07 11:25:00,95.06,95.14,95.06,95.1,5600.0,74.8369,74.8999,74.8369,74.8684,5600.0
2015-05-07 11:30:00,95.09,95.12,95.05,95.07,5300.0,74.8606,74.8842,74.8291,74.8448,5300.0
2015-05-07 11:35:00,95.08,95.13,95.04,95.06,5800.0,74.8527,74.892,74.8212,74.8369,5800.0
2015-05-07 11:40:00,95.05,95.15,95.04,95.09,3300.0,74.8291,74.9078,74.8212,74.8606,3300.0
2015-05-07 11:45:00,95.07,95.12,95.02,95.09,5500.0,74.8448,74.8842,74.8054,74.8606,5500.0
2015-05-07 11:50:00,95.08,95.09,95.02,95.02,2000.0,74.8527,74.8606,74.8054,74.8054,2000.0
2015-05-07 11:55:00,95.0,95.0,94.95,94.98,4400.0,74.7897,74.7897,74.7503,74.774,4400.0
2015-05-07 12:00:00,94.98,95.05,94.98,95.05,4100.0,74.774,74.8291,74.774,74.8291,4100.0
2015-05-07 12:05:00,95.06,95.06,95.01,95.03,1500.0,74.8369,74.8369,74.7976,74.8133,1500.0
2015-05-07 12:10:00,95.03,95.08,94.99,95.04,5900.0,74.8133,74.8527,74.7818,74.8212,5900.0
2015-05-07 12:15:00,95.05,95.17,95.04,95.15,7500.0,74.8291,74.9235,74.8212,74.9078,7500.0
2015-05-07 12:20:00,95.16,95.23,95.16,95.21,4300.0,74.9157,74.9708,74.9157,74.955,4300.0
2015-05-07 12:25:00,95.23,95.23,95.16,95.16,5000.0,74.9708,74.9708,74.9157,74.9157,5000.0
2015-05-07 12:30:00,95.19,95.24,95.19,95.19,4000.0,74.9393,74.9786,74.9393,74.9393,4000.0
2015-05-07 12:35:00,95.19,95.25,95.19,95.22,3900.0,74.9393,74.9865,74.9393,74.9629,3900.0
2015-05-07 12:40:00,95.24,95.3,95.23,95.23,3700.0,74.9786,75.0259,74.9708,74.9708,3700.0
2015-05-07 12:45:00,95.21,95.21,95.14,95.18,3300.0,74.955,74.955,74.8999,74.9314,3300.0
2015-05-07 12:50:00,95.2,95.25,95.2,95.22,2600.0,74.9471,74.9865,74.9471,74.9629,2600.0
2015-05-07 12:55:00,95.22,95.22,95.16,95.16,2100.0,74.9629,74.9629,74.9157,74.9157,2100.0
2015-05-07 13:00:00,95.17,95.23,95.14,95.14,7100.0,74.9235,74.9708,74.8999,74.8999,7100.0
2015-05-07 13:05:00,95.16,95.16,95.11,95.11,2800.0,74.9157,74.9157,74.8763,74.8763,2800.0
2015-05-07 13:10:00,95.12,95.13,95.08,95.11,2400.0,74.8842,74.892,74.8527,74.8763,2400.0
2015-05-07 13:15:00,95.1,95.14,95.07,95.09,4600.0,74.8684,74.8999,74.8448,74.8606,4600.0
2015-05-07 13:20:00,95.08,95.08,95.02,95.06,2600.0,74.8527,74.8527,74.8054,74.8369,2600.0
2015-05-07 13:25:00,95.05,95.08,95.02,95.06,2100.0,74.8291,74.8527,74.8054,74.8369,2100.0
2015-05-07 13:30:00,95.04,95.12,95.03,95.07,4900.0,74.8212,74.8842,74.8133,74.8448,4900.0
2015-05-07 13:35:00,95.06,95.1,95.04,95.08,2400.0,74.8369,74.8684,74.8212,74.8527,2400.0
2015-05-07 13:40:00,95.08,95.11,95.05,95.07,5700.0,74.8527,74.8763,74.8291,74.8448,5700.0
2015-05-07 13:45:00,95.04,95.07,95.03,95.07,2900.0,74.8212,74.8448,74.8133,74.8448,2900.0
2015-05-07 13:50:00,95.07,95.15,95.07,95.14,5300.0,74.8448,74.9078,74.8448,74.8999,5300.0
2015-05-07 13:55:00,95.16,95.19,95.13,95.13,6000.0,74.9157,74.9393,74.892,74.892,6000.0
2015-05-07 14:00:00,95.14,95.19,95.14,95.19,3200.0,74.8999,74.9393,74.8999,74.9393,3200.0
2015-05-07 14:05:00,95.2,95.2,95.13,95.18,1500.0,74.9471,74.9471,74.892,74.9314,1500.0
2015-05-07 14:10:00,95.2,95.22,95.19,95.2,3100.0,74.9471,74.9629,74.9393,74.9471,3100.0
2015-05-07 14:15:00,95.2,95.24,95.19,95.2,4100.0,74.9471,74.9786,74.9393,74.9471,4100.0
2015-05-07 14:20:00,95.21,95.21,95.16,95.17,3200.0,74.955,74.955,74.9157,74.9235,3200.0
2015-05-07 14:25:00,95.19,95.23,95.19,95.21,5700.0,74.9393,74.9708,74.9393,74.955,5700.0
2015-05-07 14:30:00,95.2,95.22,95.19,95.2,6700.0,74.9471,74.9629,74.9393,74.9471,6700.0
2015-05-07 14:35:00,95.19,95.2,95.16,95.18,3300.0,74.9393,74.9471,74.9157,74.9314,3300.0
2015-05-07 14:40:00,95.18,95.18,95.15,95.15,5100.0,74.9314,74.9314,74.9078,74.9078,5100.0
2015-05-07 14:45:00,95.14,95.2,95.13,95.13,4300.0,74.8999,74.9471,74.892,74.892,4300.0
2015-05-07 14:50:00,95.15,95.21,95.15,95.21,3400.0,74.9078,74.955,74.9078,74.955,3400.0
2015-05-07 14:55:00,95.21,95.25,95.2,95.24,6400.0,74.955,74.9865,74.9471,74.9786,6400.0
2015-05-07 15:00:00,95.23,95.29,95.23,95.29,6400.0,74.9708,75.018,74.9708,75.018,6400.0
2015-05-07 15:05:00,95.3,95.3,95.19,95.19,22200.0,75.0259,75.0259,74.9393,74.9393,22200.0
2015-05-07 15:10:00,95.2,95.22,95.14,95.15,10500.0,74.9471,74.9629,74.8999,74.9078,10500.0
2015-05-07 15:15:00,95.15,95.15,95.08,95.13,8100.0,74.9078,74.9078,74.8527,74.892,8100.0
2015-05-07 15:20:00,95.11,95.14,95.03,95.07,10600.0,74.8763,74.8999,74.8133,74.8448,10600.0
2015-05-07 15:25:00,95.07,95.08,95.01,95.04,8600.0,74.8448,74.8527,74.7976,74.8212,8600.0
2015-05-07 15:30:00,95.04,95.07,95.02,95.06,48000.0,74.8212,74.8448,74.8054,74.8369,48000.0
2015-05-07 15:35:00,95.07,95.08,95.03,95.03,9000.0,74.8448,74.8527,74.8133,74.8133,9000.0
2015-05-07 15:40:00,95.04,95.05,94.94,94.95,13800.0,74.8212,74.8291,74.7425,74.7503,13800.0
2015-05-07 15:45:00,94.95,95.02,94.94,94.99,16800.0,74.7503,74.8054,74.7425,74.7818,16800.0
2015-05-07 15:50:00,94.99,95.08,94.98,95.08,18000.0,74.7818,74.8527,74.774,74.8527,18000.0
2015-05-07 15:55:00,95.07,95.08,94.99,95.0,62800.0,74.8448,74.8527,74.7818,74.7897,62800.0
2015-05-08 09:30:00,96.02,96.09,95.82,95.93,24900.0,75.5927,75.6478,75.4353,75.5218,24900.0
2015-05-08 09:35:00,95.95,96.05,95.88,95.93,17800.0,75.5376,75.6163,75.4825,75.5218,17800.0
2015-05-08 09:40:00,95.88,96.16,95.87,96.16,14600.0,75.4825,75.7029,75.4746,75.7029,14600.0
2015-05-08 09:45:00,96.13,96.21,95.97,96.05,23900.0,75.6793,75.7423,75.5533,75.6163,23900.0
2015-05-08 09:50:00,96.08,96.29,96.08,96.28,8700.0,75.6399,75.8053,75.6399,75.7974,8700.0
2015-05-08 09:55:00,96.23,96.33,96.14,96.15,13900.0,75.758,75.8368,75.6872,75.695,13900.0
2015-05-08 10:00:00,96.21,96.32,96.16,96.29,17900.0,75.7423,75.8289,75.7029,75.8053,17900.0
2015-05-08 10:05:00,96.31,96.39,96.29,96.31,9700.0,75.821,75.884,75.8053,75.821,9700.0
2015-05-08 10:10:00,96.31,96.34,96.17,96.17,12300.0,75.821,75.8446,75.7108,75.7108,12300.0
2015-05-08 10:15:00,96.17,96.2,96.02,96.05,21800.0,75.7108,75.7344,75.5927,75.6163,21800.0
2015-05-08 10:20:00,96.08,96.14,96.07,96.09,6300.0,75.6399,75.6872,75.6321,75.6478,6300.0
2015-05-08 10:25:00,96.09,96.13,95.92,95.92,28400.0,75.6478,75.6793,75.514,75.514,28400.0
2015-05-08 10:30:00,95.92,95.95,95.86,95.86,9500.0,75.514,75.5376,75.4667,75.4667,9500.0
2015-05-08 10:35:00,95.86,95.91,95.82,95.91,11100.0,75.4667,75.5061,75.4353,75.5061,11100.0
2015-05-08 10:40:00,95.9,95.99,95.89,95.98,6800.0,75.4982,75.5691,75.4904,75.5612,6800.0
2015-05-08 10:45:00,95.99,96.01,95.95,95.97,12400.0,75.5691,75.5848,75.5376,75.5533,12400.0
2015-05-08 10:50:00,95.98,96.03,95.97,95.97,12400.0,75.5612,75.6006,75.5533,75.5533,12400.0
2015-05-08 10:55:00,95.96,95.97,95.86,95.9,19600.0,75.5455,75.5533,75.4667,75.4982,19600.0
2015-05-08 11:00:00,95.9,95.9,95.86,95.86,24400.0,75.4982,75.4982,75.4667,75.4667,24400.0
2015-05-08 11:05:00,95.85,95.91,95.84,95.91,11800.0,75.4589,75.5061,75.451,75.5061,11800.0
2015-05-08 11:10:00,95.9,95.96,95.88,95.88,8500.0,75.4982,75.5455,75.4825,75.4825,8500.0
2015-05-08 11:15:00,95.89,95.89,95.79,95.79,10100.0,75.4904,75.4904,75.4116,75.4116,10100.0
2015-05-08 11:20:00,95.79,95.83,95.77,95.83,18400.0,75.4116,75.4431,75.3959,75.4431,18400.0
2015-05-08 11:25:00,95.83,95.85,95.81,95.82,5800.0,75.4431,75.4589,75.4274,75.4353,5800.0
2015-05-08 11:30:00,95.83,95.88,95.83,95.88,5000.0,75.4431,75.4825,75.4431,75.4825,5000.0
2015-05-08 11:35:00,95.87,95.9,95.86,95.89,6200.0,75.4746,75.4982,75.4667,75.4904,6200.0
2015-05-08 11:40:00,95.87,95.89,95.83,95.87,7700.0,75.4746,75.4904,75.4431,75.4746,7700.0
2015-05-08 11:45:00,95.88,95.88,95.82,95.85,5700.0,75.4825,75.4825,75.4353,75.4589,5700.0
2015-05-08 11:50:00,95.84,95.93,95.82,95.93,8200.0,75.451,75.5218,75.4353,75.5218,8200.0
2015-05-08 11:55:00,95.93,95.94,95.87,95.89,11100.0,75.5218,75.5297,75.4746,75.4904,11100.0
2015-05-08 12:00:00,95.89,95.91,95.84,95.85,8600.0,75.4904,75.5061,75.451,75.4589,8600.0
2015-05-08 12:05:00,95.86,95.88,95.78,95.79,5900.0,75.4667,75.4825,75.4038,75.4116,5900.0
2015-05-08 12:10:00,95.8,95.8,95.72,95.72,5900.0,75.4195,75.4195,75.3565,75.3565,5900.0
2015-05-08 12:15:00,95.72,95.73,95.7,95.72,5500.0,75.3565,75.3644,75.3408,75.3565,5500.0
2015-05-08 12:20:00,95.72,95.73,95.69,95.7,5900.0,75.3565,75.3644,75.3329,75.3408,5900.0
2015-05-08 12:25:00,95.7,95.72,95.66,95.72,11000.0,75.3408,75.3565,75.3093,75.3565,11000.0
2015-05-08 12:30:00,95.71,95.78,95.71,95.73,9800.0,75.3487,75.4038,75.3487,75.3644,9800.0
2015-05-08 12:35:00,95.72,95.76,95.7,95.72,5600.0,75.3565,75.388,75.3408,75.3565,5600.0
2015-05-08 12:40:00,95.73,95.8,95.73,95.79,7600.0,75.3644,75.4195,75.3644,75.4116,7600.0
2015-05-08 12:45:00,95.79,95.83,95.78,95.8,6500.0,75.4116,75.4431,75.4038,75.4195,6500.0
2015-05-08 12:50:00,95.81,95.87,95.8,95.85,4700.0,75.4274,75.4746,75.4195,75.4589,4700.0
2015-05-08 12:55:00,95.87,95.89,95.84,95.84,5900.0,75.4746,75.4904,75.451,75.451,5900.0
2015-05-08 13:00:00,95.84,95.87,95.84,95.87,3900.0,75.451,75.4746,75.451,75.4746,3900.0
2015-05-08 13:05:00,95.87,95.93,95.87,95.93,4500.0,75.4746,75.5218,75.4746,75.5218,4500.0
2015-05-08 13:10:00,95.94,95.96,95.91,95.91,6800.0,75.5297,75.5455,75.5061,75.5061,6800.0
2015-05-08 13:15:00,95.93,96.0,95.92,96.0,6100.0,75.5218,75.577,75.514,75.577,6100.0
2015-05-08 13:20:00,96.0,96.01,95.97,95.99,7000.0,75.577,75.5848,75.5533,75.5691,7000.0
2015-05-08 13:25:00,95.99,96.0,95.94,95.95,6600.0,75.5691,75.577,75.5297,75.5376,6600.0
2015-05-08 13:30:00,95.95,95.95,95.93,95.93,3400.0,75.5376,75.5376,75.5218,75.5218,3400.0
2015-05-08 13:35:00,95.92,95.94,95.91,95.93,3400.0,75.514,75.5297,75.5061,75.5218,3400.0
2015-05-08 13:40:00,95.93,95.94,95.89,95.9,3300.0,75.5218,75.5297,75.4904,75.4982,3300.0
2015-05-08 13:45:00,95.91,95.92,95.85,95.87,10500.0,75.5061,75.514,75.4589,75.4746,10500.0
2015-05-08 13:50:00,95.87,95.89,95.85,95.85,3500.0,75.4746,75.4904,75.4589,75.4589,3500.0
2015-05-08 13:55:00,95.85,95.85,95.81,95.82,6300.0,75.4589,75.4589,75.4274,75.4353,6300.0
2015-05-08 14:00:00,95.81,95.85,95.81,95.83,2800.0,75.4274,75.4589,75.4274,75.4431,2800.0
2015-05-08 14:05:00,95.84,95.84,95.8,95.81,6000.0,75.451,75.451,75.4195,75.4274,6000.0
2015-05-08 14:10:00,95.81,95.81,95.76,95.76,8700.0,75.4274,75.4274,75.388,75.388,8700.0
2015-05-08 14:15:00,95.77,95.79,95.73,95.76,8000.0,75.3959,75.4116,75.3644,75.388,8000.0
2015-05-08 14:20:00,95.77,95.8,95.75,95.76,3200.0,75.3959,75.4195,75.3801,75.388,3200.0
2015-05-08 14:25:00,95.75,95.75,95.72,95.73,7100.0,75.3801,75.3801,75.3565,75.3644,7100.0
2015-05-08 14:30:00,95.73,95.78,95.72,95.78,9100.0,75.3644,75.4038,75.3565,75.4038,9100.0
2015-05-08 14:35:00,95.77,95.83,95.77,95.83,5400.0,75.3959,75.4431,75.3959,75.4431,5400.0
2015-05-08 14:40:00,95.85,95.89,95.81,95.81,14700.0,75.4589,75.4904,75.4274,75.4274,14700.0
2015-05-08 14:45:00,95.81,95.86,95.8,95.85,9000.0,75.4274,75.4667,75.4195,75.4589,9000.0
2015-05-08 14:50:00,95.85,95.85,95.79,95.79,6400.0,75.4589,75.4589,75.4116,75.4116,6400.0
2015-05-08 14:55:00,95.8,95.81,95.77,95.81,9000.0,75.4195,75.4274,75.3959,75.4274,9000.0
2015-05-08 15:00:00,95.82,95.85,95.81,95.82,5900.0,75.4353,75.4589,75.4274,75.4353,5900.0
2015-05-08 15:05:00,95.83,95.88,95.82,95.88,10700.0,75.4431,75.4825,75.4353,75.4825,10700.0
2015-05-08 15:10:00,95.88,95.92,95.87,95.91,9100.0,75.4825,75.514,75.4746,75.5061,9100.0
2015-05-08 15:15:00,95.9,95.91,95.87,95.87,6700.0,75.4982,75.5061,75.4746,75.4746,6700.0
2015-05-08 15:20:00,95.87,95.9,95.85,95.85,10900.0,75.4746,75.4982,75.4589,75.4589,10900.0
2015-05-08 15:25:00,95.84,95.85,95.8,95.81,7600.0,75.451,75.4589,75.4195,75.4274,7600.0
2015-05-08 15:30:00,95.81,95.89,95.81,95.87,15800.0,75.4274,75.4904,75.4274,75.4746,15800.0
2015-05-08 15:35:00,95.88,95.88,95.82,95.85,14400.0,75.4825,75.4825,75.4353,75.4589,14400.0
2015-05-08 15:40:00,95.86,95.89,95.83,95.88,14900.0,75.4667,75.4904,75.4431,75.4825,14900.0
2015-05-08 15:45:00,95.89,95.92,95.88,95.9,28500.0,75.4904,75.514,75.4825,75.4982,28500.0
2015-05-08 15:50:00,95.89,95.94,95.87,95.94,30200.0,75.4904,75.5297,75.4746,75.5297,30200.0
2015-05-08 15:55:00,95.94,95.97,95.91,95.93,65400.0,75.5297,75.5533,75.5061,75.5218,65400.0
2015-05-11 09:30:00,95.9,96.27,95.85,96.23,31100.0,75.4982,75.7895,75.4589,75.758,31100.0
2015-05-11 09:35:00,96.21,96.24,96.18,96.18,3800.0,75.7423,75.7659,75.7187,75.7187,3800.0
2015-05-11 09:40:00,96.21,96.22,95.99,96.08,20000.0,75.7423,75.7502,75.5691,75.6399,20000.0
2015-05-11 09:45:00,96.06,96.25,96.06,96.18,3900.0,75.6242,75.7738,75.6242,75.7187,3900.0
2015-05-11 09:50:00,96.15,96.23,96.12,96.18,10900.0,75.695,75.758,75.6714,75.7187,10900.0
2015-05-11 09:55:00,96.19,96.25,96.1,96.25,9000.0,75.7265,75.7738,75.6557,75.7738,9000.0
2015-05-11 10:00:00,96.26,96.4,96.25,96.34,9200.0,75.7816,75.8919,75.7738,75.8446,9200.0
2015-05-11 10:05:00,96.37,96.4,96.28,96.31,7000.0,75.8682,75.8919,75.7974,75.821,7000.0
2015-05-11 10:10:00,96.3,96.3,96.17,96.18,9700.0,75.8131,75.8131,75.7108,75.7187,9700.0
2015-05-11 10:15:00,96.16,96.2,96.08,96.09,13500.0,75.7029,75.7344,75.6399,75.6478,13500.0
2015-05-11 10:20:00,96.08,96.18,96.08,96.14,9700.0,75.6399,75.7187,75.6399,75.6872,9700.0
2015-05-11 10:25:00,96.13,96.16,96.07,96.07,6500.0,75.6793,75.7029,75.6321,75.6321,6500.0
2015-05-11 10:30:00,96.06,96.1,95.93,95.97,6600.0,75.6242,75.6557,75.5218,75.5533,6600.0
2015-05-11 10:35:00,95.97,96.0,95.9,95.96,4200.0,75.5533,75.577,75.4982,75.5455,4200.0
2015-05-11 10:40:00,95.96,96.05,95.95,96.04,3800.0,75.5455,75.6163,75.5376,75.6084,3800.0
2015-05-11 10:45:00,96.06,96.19,96.06,96.19,5100.0,75.6242,75.7265,75.6242,75.7265,5100.0
2015-05-11 10:50:00,96.19,96.25,96.19,96.23,10600.0,75.7265,75.7738,75.7265,75.758,10600.0
2015-05-11 10:55:00,96.23,96.29,96.22,96.27,12600.0,75.758,75.8053,75.7502,75.7895,12600.0
2015-05-11 11:00:00,96.26,96.29,96.21,96.22,11400.0,75.7816,75.8053,75.7423,75.7502,11400.0
2015-05-11 11:05:00,96.23,96.24,96.16,96.24,6500.0,75.758,75.7659,75.7029,75.7659,6500.0
2015-05-11 11:10:00,96.26,96.31,96.22,96.28,10400.0,75.7816,75.821,75.7502,75.7974,10400.0
2015-05-11 11:15:00,96.28,96.33,96.28,96.31,6500.0,75.7974,75.8368,75.7974,75.821,6500.0
2015-05-11 11:20:00,96.31,96.33,96.22,96.25,13500.0,75.821,75.8368,75.7502,75.7738,13500.0
2015-05-11 11:25:00,96.26,96.3,96.23,96.23,9700.0,75.7816,75.8131,75.758,75.758,9700.0
2015-05-11 11:30:00,96.23,96.24,96.14,96.15,7200.0,75.758,75.7659,75.6872,75.695,7200.0
2015-05-11 11:35:00,96.16,96.2,96.13,96.2,3300.0,75.7029,75.7344,75.6793,75.7344,3300.0
2015-05-11 11:40:00,96.18,96.21,96.16,96.16,7900.0,75.7187,75.7423,75.7029,75.7029,7900.0
2015-05-11 11:45:00,96.17,96.24,96.17,96.23,4800.0,75.7108,75.7659,75.7108,75.758,4800.0
2015-05-11 11:50:00,96.23,96.27,96.23,96.23,13200.0,75.758,75.7895,75.758,75.758,13200.0
2015-05-11 11:55:00,96.24,96.24,96.16,96.16,12100.0,75.7659,75.7659,75.7029,75.7029,12100.0
2015-05-11 12:00:00,96.17,96.17,96.02,96.05,7100.0,75.7108,75.7108,75.5927,75.6163,7100.0
2015-05-11 12:05:00,96.05,96.05,95.99,96.01,5000.0,75.6163,75.6163,75.5691,75.5848,5000.0
2015-05-11 12:10:00,96.0,96.04,95.99,96.0,7300.0,75.577,75.6084,75.5691,75.577,7300.0
2015-05-11 12:15:00,95.99,96.01,95.91,95.95,10800.0,75.5691,75.5848,75.5061,75.5376,10800.0
2015-05-11 12:20:00,95.94,95.97,95.91,95.93,5900.0,75.5297,75.5533,75.5061,75.5218,5900.0
2015-05-11 12:25:00,95.93,95.96,95.92,95.95,6000.0,75.5218,75.5455,75.514,75.5376,6000.0
2015-05-11 12:30:00,95.95,95.96,95.89,95.92,5500.0,75.5376,75.5455,75.4904,75.514,5500.0
2015-05-11 12:35:00,95.93,95.96,95.91,95.92,7000.0,75.5218,75.5455,75.5061,75.514,7000.0
2015-05-11 12:40:00,95.94,95.98,95.93,95.94,6300.0,75.5297,75.5612,75.5218,75.5297,6300.0
2015-05-11 12:45:00,95.95,95.95,95.87,95.88,11600.0,75.5376,75.5376,75.4746,75.4825,11600.0
2015-05-11 12:50:00,95.89,95.93,95.88,95.89,3800.0,75.4904,75.5218,75.4825,75.4904,3800.0
2015-05-11 12:55:00,95.9,95.92,95.88,95.89,3600.0,75.4982,75.514,75.4825,75.4904,3600.0
2015-05-11 13:00:00,95.9,95.99,95.9,95.98,4100.0,75.4982,75.5691,75.4982,75.5612,4100.0
2015-05-11 13:05:00,95.99,96.03,95.98,96.03,4500.0,75.5691,75.6006,75.5612,75.6006,4500.0
2015-05-11 13:10:00,96.04,96.09,96.04,96.08,3100.0,75.6084,75.6478,75.6084,75.6399,3100.0
2015-05-11 13:15:00,96.09,96.12,96.08,96.09,9700.0,75.6478,75.6714,75.6399,75.6478,9700.0
2015-05-11 13:20:00,96.08,96.09,96.04,96.08,5300.0,75.6399,75.6478,75.6084,75.6399,5300.0
2015-05-11 13:25:00,96.09,96.14,96.09,96.14,6800.0,75.6478,75.6872,75.6478,75.6872,6800.0
2015-05-11 13:30:00,96.14,96.14,96.08,96.11,3600.0,75.6872,75.6872,75.6399,75.6636,3600.0
2015-05-11 13:35:00,96.12,96.12,96.05,96.09,7100.0,75.6714,75.6714,75.6163,75.6478,7100.0
2015-05-11 13:40:00,96.09,96.11,96.06,96.08,6600.0,75.6478,75.6636,75.6242,75.6399,6600.0
2015-05-11 13:45:00,96.08,96.1,96.06,96.07,6600.0,75.6399,75.6557,75.6242,75.6321,6600.0
2015-05-11 13:50:00,96.07,96.13,96.06,96.11,4900.0,75.6321,75.6793,75.6242,75.6636,4900.0
2015-05-11 13:55:00,96.11,96.12,96.06,96.06,4700.0,75.6636,75.6714,75.6242,75.6242,4700.0
2015-05-11 14:00:00,96.06,96.13,96.05,96.12,8100.0,75.6242,75.6793,75.6163,75.6714,8100.0
2015-05-11 14:05:00,96.12,96.13,96.0,96.01,7800.0,75.6714,75.6793,75.577,75.5848,7800.0
2015-05-11 14:10:00,96.0,96.02,95.98,96.0,5100.0,75.577,75.5927,75.5612,75.577,5100.0
2015-05-11 14:15:00,95.99,95.99,95.93,95.95,5300.0,75.5691,75.5691,75.5218,75.5376,5300.0
2015-05-11 14:20:00,95.96,96.02,95.96,96.02,8100.0,75.5455,75.5927,75.5455,75.5927,8100.0
2015-05-11 14:25:00,96.01,96.05,95.99,96.04,5800.0,75.5848,75.6163,75.5691,75.6084,5800.0
2015-05-11 14:30:00,96.03,96.09,96.02,96.09,9800.0,75.6006,75.6478,75.5927,75.6478,9800.0
2015-05-11 14:35:00,96.08,96.08,95.97,95.99,7400.0,75.6399,75.6399,75.5533,75.5691,7400.0
2015-05-11 14:40:00,95.99,96.06,95.98,96.06,8600.0,75.5691,75.6242,75.5612,75.6242,8600.0
2015-05-11 14:45:00,96.06,96.06,96.0,96.03,7100.0,75.6242,75.6242,75.577,75.6006,7100.0
2015-05-11 14:50:00,96.02,96.03,95.9,95.9,6600.0,75.5927,75.6006,75.4982,75.4982,6600.0
2015-05-11 14:55:00,95.9,95.9,95.86,95.89,6500.0,75.4982,75.4982,75.4667,75.4904,6500.0
2015-05-11 15:00:00,95.87,95.87,95.8,95.85,7500.0,75.4746,75.4746,75.4195,75.4589,7500.0
2015-05-11 15:05:00,95.86,95.93,95.83,95.93,19500.0,75.4667,75.5218,75.4431,75.5218,19500.0
2015-05-11 15:10:00,95.93,95.96,95.91,95.96,9400.0,75.5218,75.5455,75.5061,75.5455,9400.0
2015-05-11 15:15:00,95.96,96.01,95.94,96.01,12700.0,75.5455,75.5848,75.5297,75.5848,12700.0
2015-05-11 15:20:00,96.01,96.08,96.0,96.04,10900.0,75.5848,75.6399,75.577,75.6084,10900.0
2015-05-11 15:25:00,96.04,96.05,95.98,96.0,11800.0,75.6084,75.6163,75.5612,75.577,11800.0
2015-05-11 15:30:00,95.99,96.03,95.91,95.91,12600.0,75.5691,75.6006,75.5061,75.5061,12600.0
2015-05-11 15:35:00,95.92,95.94,95.84,95.91,18400.0,75.514,75.5297,75.451,75.5061,18400.0
2015-05-11 15:40:00,95.91,95.93,95.86,95.92,18700.0,75.5061,75.5218,75.4667,75.514,18700.0
2015-05-11 15:45:00,95.91,95.92,95.82,95.86,27200.0,75.5061,75.514,75.4353,75.4667,27200.0
2015-05-11 15:50:00,95.85,95.9,95.83,95.9,40600.0,75.4589,75.4982,75.4431,75.4982,40600.0
2015-05-11 15:55:00,95.9,95.92,95.78,95.79,85900.0,75.4982,75.514,75.4038,75.4116,85900.0
2015-05-12 09:30:00,95.64,95.75,95.41,95.75,30000.0,75.2935,75.3801,75.1125,75.3801,30000.0
2015-05-12 09:35:00,95.78,95.99,95.75,95.82,9900.0,75.4038,75.5691,75.3801,75.4353,9900.0
2015-05-12 09:40:00,95.79,95.8,95.51,95.54,13400.0,75.4116,75.4195,75.1912,75.2148,13400.0
2015-05-12 09:45:00,95.44,95.52,95.41,95.44,12300.0,75.1361,75.1991,75.1125,75.1361,12300.0
2015-05-12 09:50:00,95.42,95.42,95.14,95.16,20200.0,75.1203,75.1203,74.8999,74.9157,20200.0
2015-05-12 09:55:00,95.17,95.26,95.06,95.12,8400.0,74.9235,74.9944,74.8369,74.8842,8400.0
2015-05-12 10:00:00,95.11,95.2,95.02,95.14,10800.0,74.8763,74.9471,74.8054,74.8999,10800.0
2015-05-12 10:05:00,95.17,95.32,95.11,95.32,32600.0,74.9235,75.0416,74.8763,75.0416,32600.0
2015-05-12 10:10:00,95.3,95.35,95.2,95.25,13300.0,75.0259,75.0652,74.9471,74.9865,13300.0
2015-05-12 10:15:00,95.26,95.31,95.09,95.11,10700.0,74.9944,75.0337,74.8606,74.8763,10700.0
2015-05-12 10:20:00,95.12,95.17,95.08,95.13,6800.0,74.8842,74.9235,74.8527,74.892,6800.0
2015-05-12 10:25:00,95.14,95.15,95.0,95.04,20100.0,74.8999,74.9078,74.7897,74.8212,20100.0
2015-05-12 10:30:00,95.04,95.27,95.04,95.27,7400.0,74.8212,75.0023,74.8212,75.0023,7400.0
2015-05-12 10:35:00,95.25,95.42,95.19,95.42,8700.0,74.9865,75.1203,74.9393,75.1203,8700.0
2015-05-12 10:40:00,95.44,95.56,95.44,95.56,26700.0,75.1361,75.2306,75.1361,75.2306,26700.0
2015-05-12 10:45:00,95.56,95.77,95.56,95.71,10200.0,75.2306,75.3959,75.2306,75.3487,10200.0
2015-05-12 10:50:00,95.69,95.75,95.67,95.74,6700.0,75.3329,75.3801,75.3172,75.3723,6700.0
2015-05-12 10:55:00,95.74,95.78,95.58,95.61,7800.0,75.3723,75.4038,75.2463,75.2699,7800.0
2015-05-12 11:00:00,95.6,95.64,95.54,95.63,8000.0,75.2621,75.2935,75.2148,75.2857,8000.0
2015-05-12 11:05:00,95.63,95.74,95.62,95.68,15500.0,75.2857,75.3723,75.2778,75.325,15500.0
2015-05-12 11:10:00,95.68,95.7,95.6,95.64,9900.0,75.325,75.3408,75.2621,75.2935,9900.0
2015-05-12 11:15:00,95.64,95.69,95.6,95.69,15600.0,75.2935,75.3329,75.2621,75.3329,15600.0
2015-05-12 11:20:00,95.69,95.78,95.69,95.77,11200.0,75.3329,75.4038,75.3329,75.3959,11200.0
2015-05-12 11:25:00,95.8,95.8,95.61,95.64,14700.0,75.4195,75.4195,75.2699,75.2935,14700.0
2015-05-12 11:30:00,95.66,95.67,95.6,95.62,12200.0,75.3093,75.3172,75.2621,75.2778,12200.0
2015-05-12 11:35:00,95.6,95.69,95.59,95.65,26000.0,75.2621,75.3329,75.2542,75.3014,26000.0
2015-05-12 11:40:00,95.65,95.7,95.63,95.7,20500.0,75.3014,75.3408,75.2857,75.3408,20500.0
2015-05-12 11:45:00,95.7,95.76,95.64,95.64,13700.0,75.3408,75.388,75.2935,75.2935,13700.0
2015-05-12 11:50:00,95.65,95.75,95.6,95.74,10700.0,75.3014,75.3801,75.2621,75.3723,10700.0
2015-05-12 11:55:00,95.74,95.77,95.6,95.6,6400.0,75.3723,75.3959,75.2621,75.2621,6400.0
2015-05-12 12:00:00,95.62,95.69,95.55,95.55,10200.0,75.2778,75.3329,75.2227,75.2227,10200.0
2015-05-12 12:05:00,95.54,95.55,95.37,95.39,6500.0,75.2148,75.2227,75.081,75.0967,6500.0
2015-05-12 12:10:00,95.37,95.44,95.35,95.41,14800.0,75.081,75.1361,75.0652,75.1125,14800.0
2015-05-12 12:15:00,95.42,95.43,95.35,95.4,7000.0,75.1203,75.1282,75.0652,75.1046,7000.0
2015-05-12 12:20:00,95.39,95.39,95.32,95.37,7100.0,75.0967,75.0967,75.0416,75.081,7100.0
2015-05-12 12:25:00,95.37,95.4,95.3,95.4,8500.0,75.081,75.1046,75.0259,75.1046,8500.0
2015-05-12 12:30:00,95.41,95.41,95.36,95.41,5700.0,75.1125,75.1125,75.0731,75.1125,5700.0
2015-05-12 12:35:00,95.42,95.5,95.41,95.5,3800.0,75.1203,75.1833,75.1125,75.1833,3800.0
2015-05-12 12:40:00,95.52,95.53,95.45,95.47,7200.0,75.1991,75.2069,75.144,75.1597,7200.0
2015-05-12 12:45:00,95.47,95.47,95.42,95.42,3300.0,75.1597,75.1597,75.1203,75.1203,3300.0
2015-05-12 12:50:00,95.43,95.52,95.42,95.51,6600.0,75.1282,75.1991,75.1203,75.1912,6600.0
2015-05-12 12:55:00,95.51,95.51,95.44,95.5,7600.0,75.1912,75.1912,75.1361,75.1833,7600.0
2015-05-12 13:00:00,95.5,95.59,95.5,95.57,14600.0,75.1833,75.2542,75.1833,75.2384,14600.0
2015-05-12 13:05:00,95.57,95.67,95.57,95.67,9700.0,75.2384,75.3172,75.2384,75.3172,9700.0
2015-05-12 13:10:00,95.66,95.72,95.66,95.69,7200.0,75.3093,75.3565,75.3093,75.3329,7200.0
2015-05-12 13:15:00,95.71,95.71,95.59,95.64,6000.0,75.3487,75.3487,75.2542,75.2935,6000.0
2015-05-12 13:20:00,95.63,95.7,95.62,95.7,4900.0,75.2857,75.3408,75.2778,75.3408,4900.0
2015-05-12 13:25:00,95.71,95.73,95.67,95.7,6000.0,75.3487,75.3644,75.3172,75.3408,6000.0
2015-05-12 13:30:00,95.69,95.73,95.66,95.71,10300.0,75.3329,75.3644,75.3093,75.3487,10300.0
2015-05-12 13:35:00,95.71,95.74,95.67,95.72,6600.0,75.3487,75.3723,75.3172,75.3565,6600.0
2015-05-12 13:40:00,95.72,95.72,95.64,95.64,6700.0,75.3565,75.3565,75.2935,75.2935,6700.0
2015-05-12 13:45:00,95.64,95.65,95.6,95.64,4600.0,75.2935,75.3014,75.2621,75.2935,4600.0
2015-05-12 13:50:00,95.62,95.63,95.53,95.55,4300.0,75.2778,75.2857,75.2069,75.2227,4300.0
2015-05-12 13:55:00,95.57,95.62,95.56,95.56,4500.0,75.2384,75.2778,75.2306,75.2306,4500.0
2015-05-12 14:00:00,95.56,95.63,95.56,95.62,14800.0,75.2306,75.2857,75.2306,75.2778,14800.0
2015-05-12 14:05:00,95.61,95.66,95.6,95.64,7200.0,75.2699,75.3093,75.2621,75.2935,7200.0
2015-05-12 14:10:00,95.65,95.65,95.54,95.57,8800.0,75.3014,75.3014,75.2148,75.2384,8800.0
2015-05-12 14:15:00,95.57,95.57,95.51,95.57,5600.0,75.2384,75.2384,75.1912,75.2384,5600.0
2015-05-12 14:20:00,95.56,95.66,95.56,95.66,3700.0,75.2306,75.3093,75.2306,75.3093,3700.0
2015-05-12 14:25:00,95.65,95.72,95.65,95.7,10900.0,75.3014,75.3565,75.3014,75.3408,10900.0
2015-05-12 14:30:00,95.72,95.77,95.72,95.77,13800.0,75.3565,75.3959,75.3565,75.3959,13800.0
2015-05-12 14:35:00,95.77,95.83,95.76,95.81,9400.0,75.3959,75.4431,75.388,75.4274,9400.0
2015-05-12 14:40:00,95.82,95.84,95.72,95.77,7600.0,75.4353,75.451,75.3565,75.3959,7600.0
2015-05-12 14:45:00,95.76,95.81,95.75,95.81,3900.0,75.388,75.4274,75.3801,75.4274,3900.0
2015-05-12 14:50:00,95.81,95.85,95.78,95.82,7700.0,75.4274,75.4589,75.4038,75.4353,7700.0
2015-05-12 14:55:00,95.81,95.81,95.68,95.72,9300.0,75.4274,75.4274,75.325,75.3565,9300.0
2015-05-12 15:00:00,95.71,95.76,95.71,95.71,4900.0,75.3487,75.388,75.3487,75.3487,4900.0
2015-05-12 15:05:00,95.7,95.74,95.66,95.71,9100.0,75.3408,75.3723,75.3093,75.3487,9100.0
2015-05-12 15:10:00,95.71,95.75,95.68,95.73,11500.0,75.3487,75.3801,75.325,75.3644,11500.0
2015-05-12 15:15:00,95.71,95.74,95.64,95.66,9100.0,75.3487,75.3723,75.2935,75.3093,9100.0
2015-05-12 15:20:00,95.67,95.74,95.67,95.68,7400.0,75.3172,75.3723,75.3172,75.325,7400.0
2015-05-12 15:25:00,95.69,95.74,95.65,95.68,15000.0,75.3329,75.3723,75.3014,75.325,15000.0
2015-05-12 15:30:00,95.68,95.74,95.66,95.66,13400.0,75.325,75.3723,75.3093,75.3093,13400.0
2015-05-12 15:35:00,95.65,95.72,95.64,95.7,12100.0,75.3014,75.3565,75.2935,75.3408,12100.0
2015-05-12 15:40:00,95.71,95.72,95.61,95.66,13400.0,75.3487,75.3565,75.2699,75.3093,13400.0
2015-05-12 15:45:00,95.67,95.69,95.64,95.65,27500.0,75.3172,75.3329,75.2935,75.3014,27500.0
2015-05-12 15:50:00,95.66,95.69,95.63,95.69,33800.0,75.3093,75.3329,75.2857,75.3329,33800.0
2015-05-12 15:55:00,95.69,95.69,95.6,95.6,51600.0,75.3329,75.3329,75.2621,75.2621,51600.0
2015-05-13 09:30:00,95.89,95.99,95.58,95.9,22500.0,75.4904,75.5691,75.2463,75.4982,22500.0
2015-05-13 09:35:00,95.99,96.1,95.84,96.07,9200.0,75.5691,75.6557,75.451,75.6321,9200.0
2015-05-13 09:40:00,96.1,96.43,96.09,96.36,12700.0,75.6557,75.9155,75.6478,75.8604,12700.0
2015-05-13 09:45:00,96.43,96.46,96.31,96.39,6100.0,75.9155,75.9391,75.821,75.884,6100.0
2015-05-13 09:50:00,96.43,96.46,96.26,96.26,9600.0,75.9155,75.9391,75.7816,75.7816,9600.0
2015-05-13 09:55:00,96.27,96.27,96.12,96.13,3500.0,75.7895,75.7895,75.6714,75.6793,3500.0
2015-05-13 10:00:00,96.12,96.12,95.94,96.04,15500.0,75.6714,75.6714,75.5297,75.6084,15500.0
2015-05-13 10:05:00,96.04,96.1,96.01,96.06,17900.0,75.6084,75.6557,75.5848,75.6242,17900.0
2015-05-13 10:10:00,96.03,96.09,95.98,96.08,29900.0,75.6006,75.6478,75.5612,75.6399,29900.0
2015-05-13 10:15:00,96.08,96.12,96.04,96.1,41500.0,75.6399,75.6714,75.6084,75.6557,41500.0
2015-05-13 10:20:00,96.09,96.3,96.06,96.3,41500.0,75.6478,75.8131,75.6242,75.8131,41500.0
2015-05-13 10:25:00,96.3,96.3,96.12,96.13,15400.0,75.8131,75.8131,75.6714,75.6793,15400.0
2015-05-13 10:30:00,96.11,96.18,95.92,95.94,18700.0,75.6636,75.7187,75.514,75.5297,18700.0
2015-05-13 10:35:00,95.91,95.94,95.82,95.83,10400.0,75.5061,75.5297,75.4353,75.4431,10400.0
2015-05-13 10:40:00,95.82,95.9,95.81,95.84,15400.0,75.4353,75.4982,75.4274,75.451,15400.0
2015-05-13 10:45:00,95.83,95.84,95.74,95.79,18900.0,75.4431,75.451,75.3723,75.4116,18900.0
2015-05-13 10:50:00,95.78,95.91,95.76,95.89,12100.0,75.4038,75.5061,75.388,75.4904,12100.0
2015-05-13 10:55:00,95.89,95.9,95.66,95.68,15000.0,75.4904,75.4982,75.3093,75.325,15000.0
2015-05-13 11:00:00,95.68,95.68,95.52,95.54,18200.0,75.325,75.325,75.1991,75.2148,18200.0
2015-05-13 11:05:00,95.54,95.62,95.53,95.6,13700.0,75.2148,75.2778,75.2069,75.2621,13700.0
2015-05-13 11:10:00,95.62,95.66,95.5,95.6,13400.0,75.2778,75.3093,75.1833,75.2621,13400.0
2015-05-13 11:15:00,95.6,95.75,95.57,95.71,17000.0,75.2621,75.3801,75.2384,75.3487,17000.0
2015-05-13 11:20:00,95.71,95.75,95.66,95.73,18000.0,75.3487,75.3801,75.3093,75.3644,18000.0
2015-05-13 11:25:00,95.73,95.75,95.64,95.66,8300.0,75.3644,75.3801,75.2935,75.3093,8300.0
2015-05-13 11:30:00,95.67,95.69,95.54,95.66,13500.0,75.3172,75.3329,75.2148,75.3093,13500.0
2015-05-13 11:35:00,95.65,95.68,95.63,95.67,9000.0,75.3014,75.325,75.2857,75.3172,9000.0
2015-05-13 11:40:00,95.67,95.78,95.67,95.77,10400.0,75.3172,75.4038,75.3172,75.3959,10400.0
2015-05-13 11:45:00,95.78,95.82,95.73,95.82,12700.0,75.4038,75.4353,75.3644,75.4353,12700.0
2015-05-13 11:50:00,95.83,95.9,95.81,95.84,7800.0,75.4431,75.4982,75.4274,75.451,7800.0
2015-05-13 11:55:00,95.86,95.91,95.82,95.83,8100.0,75.4667,75.5061,75.4353,75.4431,8100.0
2015-05-13 12:00:00,95.82,95.92,95.82,95.89,9900.0,75.4353,75.514,75.4353,75.4904,9900.0
2015-05-13 12:05:00,95.88,95.92,95.82,95.82,8000.0,75.4825,75.514,75.4353,75.4353,8000.0
2015-05-13 12:10:00,95.81,95.85,95.79,95.85,12800.0,75.4274,75.4589,75.4116,75.4589,12800.0
2015-05-13 12:15:00,95.86,95.87,95.83,95.87,12500.0,75.4667,75.4746,75.4431,75.4746,12500.0
2015-05-13 12:20:00,95.87,95.88,95.82,95.82,9800.0,75.4746,75.4825,75.4353,75.4353,9800.0
2015-05-13 12:25:00,95.83,95.84,95.74,95.76,18900.0,75.4431,75.451,75.3723,75.388,18900.0
2015-05-13 12:30:00,95.77,95.79,95.73,95.78,11000.0,75.3959,75.4116,75.3644,75.4038,11000.0
2015-05-13 12:35:00,95.77,95.9,95.77,95.88,9700.0,75.3959,75.4982,75.3959,75.4825,9700.0
2015-05-13 12:40:00,95.88,95.91,95.8,95.82,9800.0,75.4825,75.5061,75.4195,75.4353,9800.0
2015-05-13 12:45:00,95.82,95.86,95.81,95.86,15500.0,75.4353,75.4667,75.4274,75.4667,15500.0
2015-05-13 12:50:00,95.87,95.91,95.81,95.9,14700.0,75.4746,75.5061,75.4274,75.4982,14700.0
2015-05-13 12:55:00,95.9,95.93,95.85,95.93,10700.0,75.4982,75.5218,75.4589,75.5218,10700.0
2015-05-13 13:00:00,95.92,96.04,95.91,96.0,21900.0,75.514,75.6084,75.5061,75.577,21900.0
2015-05-13 13:05:00,96.0,96.02,95.97,95.99,12500.0,75.577,75.5927,75.5533,75.5691,12500.0
2015-05-13 13:10:00,95.98,96.0,95.91,95.91,18800.0,75.5612,75.577,75.5061,75.5061,18800.0
2015-05-13 13:15:00,95.91,95.96,95.9,95.91,9600.0,75.5061,75.5455,75.4982,75.5061,9600.0
2015-05-13 13:20:00,95.92,95.97,95.88,95.97,15400.0,75.514,75.5533,75.4825,75.5533,15400.0
2015-05-13 13:25:00,95.98,96.05,95.98,96.05,7900.0,75.5612,75.6163,75.5612,75.6163,7900.0
2015-05-13 13:30:00,96.06,96.09,95.94,95.96,9200.0,75.6242,75.6478,75.5297,75.5455,9200.0
2015-05-13 13:35:00,95.97,95.98,95.93,95.93,7700.0,75.5533,75.5612,75.5218,75.5218,7700.0
2015-05-13 13:40:00,95.93,95.96,95.92,95.93,10000.0,75.5218,75.5455,75.514,75.5218,10000.0
2015-05-13 13:45:00,95.93,95.94,95.85,95.85,11100.0,75.5218,75.5297,75.4589,75.4589,11100.0
2015-05-13 13:50:00,95.84,95.89,95.84,95.86,14700.0,75.451,75.4904,75.451,75.4667,14700.0
2015-05-13 13:55:00,95.87,95.98,95.87,95.92,11500.0,75.4746,75.5612,75.4746,75.514,11500.0
2015-05-13 14:00:00,95.94,95.95,95.9,95.92,13600.0,75.5297,75.5376,75.4982,75.514,13600.0
2015-05-13 14:05:00,95.92,95.94,95.82,95.83,15400.0,75.514,75.5297,75.4353,75.4431,15400.0
2015-05-13 14:10:00,95.84,95.87,95.82,95.87,8700.0,75.451,75.4746,75.4353,75.4746,8700.0
2015-05-13 14:15:00,95.87,95.9,95.77,95.81,15100.0,75.4746,75.4982,75.3959,75.4274,15100.0
2015-05-13 14:20:00,95.8,95.8,95.75,95.76,13200.0,75.4195,75.4195,75.3801,75.388,13200.0
2015-05-13 14:25:00,95.76,95.83,95.73,95.75,13400.0,75.388,75.4431,75.3644,75.3801,13400.0
2015-05-13 14:30:00,95.75,95.79,95.69,95.77,19300.0,75.3801,75.4116,75.3329,75.3959,19300.0
2015-05-13 14:35:00,95.77,95.81,95.73,95.76,18900.0,75.3959,75.4274,75.3644,75.388,18900.0
2015-05-13 14:40:00,95.76,95.86,95.75,95.83,14500.0,75.388,75.4667,75.3801,75.4431,14500.0
2015-05-13 14:45:00,95.83,95.85,95.8,95.8,12100.0,75.4431,75.4589,75.4195,75.4195,12100.0
2015-05-13 14:50:00,95.8,95.82,95.68,95.68,17400.0,75.4195,75.4353,75.325,75.325,17400.0
2015-05-13 14:55:00,95.68,95.75,95.63,95.75,15400.0,75.325,75.3801,75.2857,75.3801,15400.0
2015-05-13 15:00:00,95.75,95.81,95.74,95.8,21500.0,75.3801,75.4274,75.3723,75.4195,21500.0
2015-05-13 15:05:00,95.81,95.86,95.79,95.84,17800.0,75.4274,75.4667,75.4116,75.451,17800.0
2015-05-13 15:10:00,95.83,95.84,95.7,95.71,22300.0,75.4431,75.451,75.3408,75.3487,22300.0
2015-05-13 15:15:00,95.7,95.77,95.7,95.72,19300.0,75.3408,75.3959,75.3408,75.3565,19300.0
2015-05-13 15:20:00,95.72,95.81,95.68,95.79,25100.0,75.3565,75.4274,75.325,75.4116,25100.0
2015-05-13 15:25:00,95.79,95.82,95.72,95.75,19200.0,75.4116,75.4353,75.3565,75.3801,19200.0
2015-05-13 15:30:00,95.75,95.76,95.67,95.7,28100.0,75.3801,75.388,75.3172,75.3408,28100.0
2015-05-13 15:35:00,95.7,95.72,95.64,95.64,27900.0,75.3408,75.3565,75.2935,75.2935,27900.0
2015-05-13 15:40:00,95.63,95.76,95.63,95.68,38600.0,75.2857,75.388,75.2857,75.325,38600.0
2015-05-13 15:45:00,95.68,95.78,95.67,95.75,38500.0,75.325,75.4038,75.3172,75.3801,38500.0
2015-05-13 15:50:00,95.76,95.8,95.74,95.79,53000.0,75.388,75.4195,75.3723,75.4116,53000.0
2015-05-13 15:55:00,95.79,95.83,95.77,95.78,66100.0,75.4116,75.4431,75.3959,75.4038,66100.0
2015-05-14 09:30:00,96.45,96.7,96.42,96.7,30700.0,75.9312,76.128,75.9076,76.128,30700.0
2015-05-14 09:35:00,96.68,96.85,96.58,96.77,16000.0,76.1123,76.2461,76.0336,76.1831,16000.0
2015-05-14 09:40:00,96.75,97.06,96.75,96.87,35900.0,76.1674,76.4115,76.1674,76.2619,35900.0
2015-05-14 09:45:00,96.88,96.98,96.8,96.92,14200.0,76.2697,76.3485,76.2068,76.3012,14200.0
2015-05-14 09:50:00,96.93,97.01,96.88,97.01,13100.0,76.3091,76.3721,76.2697,76.3721,13100.0
2015-05-14 09:55:00,97.01,97.02,96.89,96.89,5300.0,76.3721,76.38,76.2776,76.2776,5300.0
2015-05-14 10:00:00,96.92,96.94,96.75,96.88,19400.0,76.3012,76.317,76.1674,76.2697,19400.0
2015-05-14 10:05:00,96.86,97.02,96.83,97.0,13700.0,76.254,76.38,76.2304,76.3642,13700.0
2015-05-14 10:10:00,97.03,97.14,96.99,97.14,14700.0,76.3878,76.4744,76.3563,76.4744,14700.0
2015-05-14 10:15:00,97.14,97.2,97.09,97.2,15800.0,76.4744,76.5217,76.4351,76.5217,15800.0
2015-05-14 10:20:00,97.19,97.24,97.17,97.21,39200.0,76.5138,76.5532,76.4981,76.5295,39200.0
2015-05-14 10:25:00,97.21,97.22,97.11,97.13,15700.0,76.5295,76.5374,76.4508,76.4666,15700.0
2015-05-14 10:30:00,97.14,97.17,97.11,97.11,9400.0,76.4744,76.4981,76.4508,76.4508,9400.0
2015-05-14 10:35:00,97.11,97.16,97.09,97.16,13700.0,76.4508,76.4902,76.4351,76.4902,13700.0
2015-05-14 10:40:00,97.16,97.16,97.09,97.1,9300.0,76.4902,76.4902,76.4351,76.4429,9300.0
2015-05-14 10:45:00,97.09,97.09,96.98,97.07,9900.0,76.4351,76.4351,76.3485,76.4193,9900.0
2015-05-14 10:50:00,97.05,97.06,97.01,97.01,4000.0,76.4036,76.4115,76.3721,76.3721,4000.0
2015-05-14 10:55:00,97.01,97.01,96.95,96.95,4800.0,76.3721,76.3721,76.3249,76.3249,4800.0
2015-05-14 11:00:00,96.95,96.96,96.86,96.89,10000.0,76.3249,76.3327,76.254,76.2776,10000.0
2015-05-14 11:05:00,96.89,96.9,96.79,96.79,5800.0,76.2776,76.2855,76.1989,76.1989,5800.0
2015-05-14 11:10:00,96.8,96.8,96.67,96.68,7600.0,76.2068,76.2068,76.1044,76.1123,7600.0
2015-05-14 11:15:00,96.68,96.73,96.63,96.71,13600.0,76.1123,76.1517,76.0729,76.1359,13600.0
2015-05-14 11:20:00,96.72,96.74,96.71,96.73,4100.0,76.1438,76.1595,76.1359,76.1517,4100.0
2015-05-14 11:25:00,96.72,96.78,96.7,96.78,10000.0,76.1438,76.191,76.128,76.191,10000.0
2015-05-14 11:30:00,96.78,96.8,96.7,96.77,6600.0,76.191,76.2068,76.128,76.1831,6600.0
2015-05-14 11:35:00,96.77,96.83,96.74,96.82,7000.0,76.1831,76.2304,76.1595,76.2225,7000.0
2015-05-14 11:40:00,96.83,96.88,96.8,96.88,6800.0,76.2304,76.2697,76.2068,76.2697,6800.0
2015-05-14 11:45:00,96.88,96.92,96.88,96.92,2900.0,76.2697,76.3012,76.2697,76.3012,2900.0
2015-05-14 11:50:00,96.93,96.97,96.91,96.91,8400.0,76.3091,76.3406,76.2934,76.2934,8400.0
2015-05-14 11:55:00,96.92,96.93,96.9,96.91,5300.0,76.3012,76.3091,76.2855,76.2934,5300.0
2015-05-14 12:00:00,96.91,96.95,96.91,96.94,4700.0,76.2934,76.3249,76.2934,76.317,4700.0
2015-05-14 12:05:00,96.93,96.93,96.91,96.91,1800.0,76.3091,76.3091,76.2934,76.2934,1800.0
2015-05-14 12:10:00,96.91,96.97,96.9,96.97,7000.0,76.2934,76.3406,76.2855,76.3406,7000.0
2015-05-14 12:15:00,96.98,97.01,96.97,97.01,4700.0,76.3485,76.3721,76.3406,76.3721,4700.0
2015-05-14 12:20:00,97.02,97.14,97.02,97.12,7300.0,76.38,76.4744,76.38,76.4587,7300.0
2015-05-14 12:25:00,97.13,97.13,97.09,97.11,4700.0,76.4666,76.4666,76.4351,76.4508,4700.0
2015-05-14 12:30:00,97.11,97.15,97.1,97.13,4700.0,76.4508,76.4823,76.4429,76.4666,4700.0
2015-05-14 12:35:00,97.12,97.12,96.98,96.98,3300.0,76.4587,76.4587,76.3485,76.3485,3300.0
2015-05-14 12:40:00,96.98,97.0,96.96,96.96,4600.0,76.3485,76.3642,76.3327,76.3327,4600.0
2015-05-14 12:45:00,96.97,96.99,96.96,96.97,3200.0,76.3406,76.3563,76.3327,76.3406,3200.0
2015-05-14 12:50:00,96.97,96.98,96.94,96.95,4700.0,76.3406,76.3485,76.317,76.3249,4700.0
2015-05-14 12:55:00,96.96,97.07,96.96,97.07,5400.0,76.3327,76.4193,76.3327,76.4193,5400.0
2015-05-14 13:00:00,97.07,97.15,97.06,97.15,8400.0,76.4193,76.4823,76.4115,76.4823,8400.0
2015-05-14 13:05:00,97.14,97.16,97.13,97.15,4900.0,76.4744,76.4902,76.4666,76.4823,4900.0
2015-05-14 13:10:00,97.15,97.18,97.15,97.15,5500.0,76.4823,76.5059,76.4823,76.4823,5500.0
2015-05-14 13:15:00,97.13,97.18,97.12,97.18,10500.0,76.4666,76.5059,76.4587,76.5059,10500.0
2015-05-14 13:20:00,97.18,97.23,97.18,97.23,4800.0,76.5059,76.5453,76.5059,76.5453,4800.0
2015-05-14 13:25:00,97.22,97.27,97.2,97.27,7900.0,76.5374,76.5768,76.5217,76.5768,7900.0
2015-05-14 13:30:00,97.28,97.34,97.28,97.31,12700.0,76.5847,76.6319,76.5847,76.6083,12700.0
2015-05-14 13:35:00,97.31,97.35,97.31,97.33,10100.0,76.6083,76.6398,76.6083,76.624,10100.0
2015-05-14 13:40:00,97.33,97.35,97.31,97.33,6600.0,76.624,76.6398,76.6083,76.624,6600.0
2015-05-14 13:45:00,97.32,97.35,97.27,97.27,21300.0,76.6161,76.6398,76.5768,76.5768,21300.0
2015-05-14 13:50:00,97.28,97.35,97.28,97.31,14000.0,76.5847,76.6398,76.5847,76.6083,14000.0
2015-05-14 13:55:00,97.32,97.32,97.29,97.31,9200.0,76.6161,76.6161,76.5925,76.6083,9200.0
2015-05-14 14:00:00,97.3,97.32,97.24,97.24,9200.0,76.6004,76.6161,76.5532,76.5532,9200.0
2015-05-14 14:05:00,97.24,97.32,97.22,97.32,16300.0,76.5532,76.6161,76.5374,76.6161,16300.0
2015-05-14 14:10:00,97.31,97.39,97.31,97.38,11000.0,76.6083,76.6712,76.6083,76.6634,11000.0
2015-05-14 14:15:00,97.38,97.45,97.37,97.45,19400.0,76.6634,76.7185,76.6555,76.7185,19400.0
2015-05-14 14:20:00,97.45,97.49,97.45,97.47,18100.0,76.7185,76.75,76.7185,76.7342,18100.0
2015-05-14 14:25:00,97.46,97.56,97.45,97.52,24600.0,76.7264,76.8051,76.7185,76.7736,24600.0
2015-05-14 14:30:00,97.53,97.56,97.52,97.54,31400.0,76.7815,76.8051,76.7736,76.7893,31400.0
2015-05-14 14:35:00,97.54,97.54,97.41,97.43,22900.0,76.7893,76.7893,76.687,76.7027,22900.0
2015-05-14 14:40:00,97.42,97.45,97.37,97.38,18900.0,76.6949,76.7185,76.6555,76.6634,18900.0
2015-05-14 14:45:00,97.37,97.37,97.31,97.34,21500.0,76.6555,76.6555,76.6083,76.6319,21500.0
2015-05-14 14:50:00,97.34,97.42,97.34,97.41,10200.0,76.6319,76.6949,76.6319,76.687,10200.0
2015-05-14 14:55:00,97.42,97.44,97.4,97.44,13600.0,76.6949,76.7106,76.6791,76.7106,13600.0
2015-05-14 15:00:00,97.44,97.44,97.37,97.38,15500.0,76.7106,76.7106,76.6555,76.6634,15500.0
2015-05-14 15:05:00,97.38,97.45,97.38,97.45,16900.0,76.6634,76.7185,76.6634,76.7185,16900.0
2015-05-14 15:10:00,97.45,97.5,97.45,97.48,10700.0,76.7185,76.7578,76.7185,76.7421,10700.0
2015-05-14 15:15:00,97.48,97.49,97.45,97.46,18200.0,76.7421,76.75,76.7185,76.7264,18200.0
2015-05-14 15:20:00,97.47,97.47,97.44,97.46,12400.0,76.7342,76.7342,76.7106,76.7264,12400.0
2015-05-14 15:25:00,97.47,97.48,97.43,97.44,16700.0,76.7342,76.7421,76.7027,76.7106,16700.0
2015-05-14 15:30:00,97.44,97.44,97.36,97.37,21200.0,76.7106,76.7106,76.6476,76.6555,21200.0
2015-05-14 15:35:00,97.37,97.39,97.34,97.37,26200.0,76.6555,76.6712,76.6319,76.6555,26200.0
2015-05-14 15:40:00,97.37,97.38,97.35,97.37,19800.0,76.6555,76.6634,76.6398,76.6555,19800.0
2015-05-14 15:45:00,97.37,97.45,97.37,97.43,22600.0,76.6555,76.7185,76.6555,76.7027,22600.0
2015-05-14 15:50:00,97.43,97.44,97.41,97.42,27300.0,76.7027,76.7106,76.687,76.6949,27300.0
2015-05-14 15:55:00,97.41,97.51,97.41,97.45,74100.0,76.687,76.7657,76.687,76.7185,74100.0
2015-05-15 09:30:00,97.56,97.61,97.4,97.54,89900.0,76.8051,76.8444,76.6791,76.7893,89900.0
2015-05-15 09:35:00,97.55,97.61,97.44,97.61,11100.0,76.7972,76.8444,76.7106,76.8444,11100.0
2015-05-15 09:40:00,97.58,97.59,97.38,97.46,19200.0,76.8208,76.8287,76.6634,76.7264,19200.0
2015-05-15 09:45:00,97.5,97.56,97.39,97.55,8000.0,76.7578,76.8051,76.6712,76.7972,8000.0
2015-05-15 09:50:00,97.55,97.57,97.34,97.34,20800.0,76.7972,76.813,76.6319,76.6319,20800.0
2015-05-15 09:55:00,97.36,97.41,97.33,97.35,8800.0,76.6476,76.687,76.624,76.6398,8800.0
2015-05-15 10:00:00,97.34,97.34,97.06,97.07,13200.0,76.6319,76.6319,76.4115,76.4193,13200.0
2015-05-15 10:05:00,97.08,97.15,97.05,97.1,6000.0,76.4272,76.4823,76.4036,76.4429,6000.0
2015-05-15 10:10:00,97.1,97.12,96.96,97.04,19000.0,76.4429,76.4587,76.3327,76.3957,19000.0
2015-05-15 10:15:00,97.08,97.09,96.92,96.92,3200.0,76.4272,76.4351,76.3012,76.3012,3200.0
2015-05-15 10:20:00,96.94,96.98,96.86,96.91,9500.0,76.317,76.3485,76.254,76.2934,9500.0
2015-05-15 10:25:00,96.89,96.98,96.87,96.91,5700.0,76.2776,76.3485,76.2619,76.2934,5700.0
2015-05-15 10:30:00,96.94,96.99,96.83,96.87,12400.0,76.317,76.3563,76.2304,76.2619,12400.0
2015-05-15 10:35:00,96.84,96.94,96.84,96.94,4500.0,76.2383,76.317,76.2383,76.317,4500.0
2015-05-15 10:40:00,96.95,96.99,96.91,96.91,4500.0,76.3249,76.3563,76.2934,76.2934,4500.0
2015-05-15 10:45:00,96.91,96.97,96.91,96.95,3300.0,76.2934,76.3406,76.2934,76.3249,3300.0
2015-05-15 10:50:00,96.96,96.96,96.89,96.9,6700.0,76.3327,76.3327,76.2776,76.2855,6700.0
2015-05-15 10:55:00,96.9,96.97,96.89,96.94,10400.0,76.2855,76.3406,76.2776,76.317,10400.0
2015-05-15 11:00:00,96.92,96.96,96.89,96.92,7600.0,76.3012,76.3327,76.2776,76.3012,7600.0
2015-05-15 11:05:00,96.92,96.93,96.87,96.91,9100.0,76.3012,76.3091,76.2619,76.2934,9100.0
2015-05-15 11:10:00,96.92,96.92,96.84,96.86,12300.0,76.3012,76.3012,76.2383,76.254,12300.0
2015-05-15 11:15:00,96.85,96.9,96.77,96.79,10000.0,76.2461,76.2855,76.1831,76.1989,10000.0
2015-05-15 11:20:00,96.78,96.87,96.77,96.87,5800.0,76.191,76.2619,76.1831,76.2619,5800.0
2015-05-15 11:25:00,96.84,96.88,96.81,96.81,4700.0,76.2383,76.2697,76.2146,76.2146,4700.0
2015-05-15 11:30:00,96.79,96.93,96.78,96.85,4500.0,76.1989,76.3091,76.191,76.2461,4500.0
2015-05-15 11:35:00,96.84,96.9,96.81,96.81,4000.0,76.2383,76.2855,76.2146,76.2146,4000.0
2015-05-15 11:40:00,96.83,96.87,96.82,96.87,11000.0,76.2304,76.2619,76.2225,76.2619,11000.0
2015-05-15 11:45:00,96.87,96.87,96.81,96.81,17500.0,76.2619,76.2619,76.2146,76.2146,17500.0
2015-05-15 11:50:00,96.82,96.84,96.78,96.78,4800.0,76.2225,76.2383,76.191,76.191,4800.0
2015-05-15 11:55:00,96.78,96.78,96.66,96.73,10500.0,76.191,76.191,76.0965,76.1517,10500.0
2015-05-15 12:00:00,96.73,96.73,96.62,96.65,12200.0,76.1517,76.1517,76.0651,76.0887,12200.0
2015-05-15 12:05:00,96.65,96.68,96.64,96.67,4900.0,76.0887,76.1123,76.0808,76.1044,4900.0
2015-05-15 12:10:00,96.66,96.68,96.64,96.68,2100.0,76.0965,76.1123,76.0808,76.1123,2100.0
2015-05-15 12:15:00,96.68,96.74,96.68,96.72,3700.0,76.1123,76.1595,76.1123,76.1438,3700.0
2015-05-15 12:20:00,96.72,96.78,96.72,96.78,4100.0,76.1438,76.191,76.1438,76.191,4100.0
2015-05-15 12:25:00,96.77,96.77,96.7,96.7,3600.0,76.1831,76.1831,76.128,76.128,3600.0
2015-05-15 12:30:00,96.7,96.75,96.69,96.75,3500.0,76.128,76.1674,76.1202,76.1674,3500.0
2015-05-15 12:35:00,96.75,96.76,96.66,96.67,6500.0,76.1674,76.1753,76.0965,76.1044,6500.0
2015-05-15 12:40:00,96.67,96.72,96.67,96.71,3800.0,76.1044,76.1438,76.1044,76.1359,3800.0
2015-05-15 12:45:00,96.72,96.75,96.69,96.69,6400.0,76.1438,76.1674,76.1202,76.1202,6400.0
2015-05-15 12:50:00,96.7,96.71,96.65,96.66,5200.0,76.128,76.1359,76.0887,76.0965,5200.0
2015-05-15 12:55:00,96.65,96.66,96.64,96.64,1900.0,76.0887,76.0965,76.0808,76.0808,1900.0
2015-05-15 13:00:00,96.63,96.68,96.62,96.66,6700.0,76.0729,76.1123,76.0651,76.0965,6700.0
2015-05-15 13:05:00,96.64,96.68,96.63,96.66,6600.0,76.0808,76.1123,76.0729,76.0965,6600.0
2015-05-15 13:10:00,96.66,96.69,96.65,96.66,3600.0,76.0965,76.1202,76.0887,76.0965,3600.0
2015-05-15 13:15:00,96.66,96.66,96.6,96.65,7200.0,76.0965,76.0965,76.0493,76.0887,7200.0
2015-05-15 13:20:00,96.64,96.68,96.63,96.64,3600.0,76.0808,76.1123,76.0729,76.0808,3600.0
2015-05-15 13:25:00,96.64,96.67,96.63,96.65,4100.0,76.0808,76.1044,76.0729,76.0887,4100.0
2015-05-15 13:30:00,96.65,96.66,96.63,96.66,3900.0,76.0887,76.0965,76.0729,76.0965,3900.0
2015-05-15 13:35:00,96.67,96.67,96.6,96.61,6400.0,76.1044,76.1044,76.0493,76.0572,6400.0
2015-05-15 13:40:00,96.61,96.62,96.57,96.58,10200.0,76.0572,76.0651,76.0257,76.0336,10200.0
2015-05-15 13:45:00,96.58,96.58,96.5,96.52,7500.0,76.0336,76.0336,75.9706,75.9863,7500.0
2015-05-15 13:50:00,96.52,96.53,96.5,96.5,26000.0,75.9863,75.9942,75.9706,75.9706,26000.0
2015-05-15 13:55:00,96.5,96.51,96.4,96.42,34000.0,75.9706,75.9785,75.8919,75.9076,34000.0
2015-05-15 14:00:00,96.43,96.45,96.39,96.45,16000.0,75.9155,75.9312,75.884,75.9312,16000.0
2015-05-15 14:05:00,96.45,96.45,96.38,96.39,11800.0,75.9312,75.9312,75.8761,75.884,11800.0
2015-05-15 14:10:00,96.4,96.46,96.4,96.45,9000.0,75.8919,75.9391,75.8919,75.9312,9000.0
2015-05-15 14:15:00,96.45,96.47,96.43,96.46,10200.0,75.9312,75.947,75.9155,75.9391,10200.0
2015-05-15 14:20:00,96.47,96.48,96.44,96.46,8200.0,75.947,75.9548,75.9234,75.9391,8200.0
2015-05-15 14:25:00,96.45,96.5,96.44,96.5,6900.0,75.9312,75.9706,75.9234,75.9706,6900.0
2015-05-15 14:30:00,96.5,96.59,96.49,96.59,8900.0,75.9706,76.0414,75.9627,76.0414,8900.0
2015-05-15 14:35:00,96.59,96.64,96.58,96.59,9200.0,76.0414,76.0808,76.0336,76.0414,9200.0
2015-05-15 14:40:00,96.6,96.67,96.59,96.64,9100.0,76.0493,76.1044,76.0414,76.0808,9100.0
2015-05-15 14:45:00,96.63,96.69,96.63,96.67,9200.0,76.0729,76.1202,76.0729,76.1044,9200.0
2015-05-15 14:50:00,96.66,96.7,96.66,96.7,7800.0,76.0965,76.128,76.0965,76.128,7800.0
2015-05-15 14:55:00,96.71,96.77,96.71,96.75,13400.0,76.1359,76.1831,76.1359,76.1674,13400.0
2015-05-15 15:00:00,96.76,96.85,96.76,96.84,13700.0,76.1753,76.2461,76.1753,76.2383,13700.0
2015-05-15 15:05:00,96.83,96.84,96.78,96.79,15500.0,76.2304,76.2383,76.191,76.1989,15500.0
2015-05-15 15:10:00,96.79,96.81,96.78,96.79,20100.0,76.1989,76.2146,76.191,76.1989,20100.0
2015-05-15 15:15:00,96.79,96.81,96.77,96.78,21800.0,76.1989,76.2146,76.1831,76.191,21800.0
2015-05-15 15:20:00,96.78,96.79,96.75,96.76,22600.0,76.191,76.1989,76.1674,76.1753,22600.0
2015-05-15 15:25:00,96.76,96.81,96.75,96.79,23000.0,76.1753,76.2146,76.1674,76.1989,23000.0
2015-05-15 15:30:00,96.79,96.84,96.78,96.83,18100.0,76.1989,76.2383,76.191,76.2304,18100.0
2015-05-15 15:35:00,96.83,96.91,96.83,96.9,29000.0,76.2304,76.2934,76.2304,76.2855,29000.0
2015-05-15 15:40:00,96.9,96.98,96.89,96.96,29300.0,76.2855,76.3485,76.2776,76.3327,29300.0
2015-05-15 15:45:00,96.98,97.04,96.97,97.04,46500.0,76.3485,76.3957,76.3406,76.3957,46500.0
2015-05-15 15:50:00,97.04,97.07,97.02,97.06,52400.0,76.3957,76.4193,76.38,76.4115,52400.0
2015-05-15 15:55:00,97.07,97.12,97.05,97.1,200600.0,76.4193,76.4587,76.4036,76.4429,200600.0
2015-05-18 09:30:00,97.08,97.24,96.96,97.18,22700.0,76.4272,76.5532,76.3327,76.5059,22700.0
2015-05-18 09:35:00,97.14,97.15,96.94,96.99,9700.0,76.4744,76.4823,76.317,76.3563,9700.0
2015-05-18 09:40:00,96.93,96.93,96.75,96.81,11900.0,76.3091,76.3091,76.1674,76.2146,11900.0
2015-05-18 09:45:00,96.82,96.86,96.75,96.82,6900.0,76.2225,76.254,76.1674,76.2225,6900.0
2015-05-18 09:50:00,96.85,96.88,96.74,96.76,8700.0,76.2461,76.2697,76.1595,76.1753,8700.0
2015-05-18 09:55:00,96.79,97.04,96.79,97.02,5700.0,76.1989,76.3957,76.1989,76.38,5700.0
2015-05-18 10:00:00,97.04,97.04,96.81,96.81,9000.0,76.3957,76.3957,76.2146,76.2146,9000.0
2015-05-18 10:05:00,96.83,96.89,96.75,96.77,15300.0,76.2304,76.2776,76.1674,76.1831,15300.0
2015-05-18 10:10:00,96.77,96.77,96.69,96.75,7900.0,76.1831,76.1831,76.1202,76.1674,7900.0
2015-05-18 10:15:00,96.72,96.84,96.71,96.83,6800.0,76.1438,76.2383,76.1359,76.2304,6800.0
2015-05-18 10:20:00,96.83,96.87,96.78,96.82,13300.0,76.2304,76.2619,76.191,76.2225,13300.0
2015-05-18 10:25:00,96.83,96.84,96.75,96.79,12800.0,76.2304,76.2383,76.1674,76.1989,12800.0
2015-05-18 10:30:00,96.8,96.87,96.78,96.81,8300.0,76.2068,76.2619,76.191,76.2146,8300.0
2015-05-18 10:35:00,96.83,96.89,96.82,96.85,10400.0,76.2304,76.2776,76.2225,76.2461,10400.0
2015-05-18 10:40:00,96.85,96.96,96.85,96.87,7300.0,76.2461,76.3327,76.2461,76.2619,7300.0
2015-05-18 10:45:00,96.89,96.89,96.78,96.82,14600.0,76.2776,76.2776,76.191,76.2225,14600.0
2015-05-18 10:50:00,96.81,96.89,96.8,96.8,9300.0,76.2146,76.2776,76.2068,76.2068,9300.0
2015-05-18 10:55:00,96.8,96.9,96.76,96.9,16300.0,76.2068,76.2855,76.1753,76.2855,16300.0
2015-05-18 11:00:00,96.9,96.91,96.83,96.87,3900.0,76.2855,76.2934,76.2304,76.2619,3900.0
2015-05-18 11:05:00,96.87,96.98,96.86,96.98,13400.0,76.2619,76.3485,76.254,76.3485,13400.0
2015-05-18 11:10:00,96.98,97.08,96.92,97.06,28700.0,76.3485,76.4272,76.3012,76.4115,28700.0
2015-05-18 11:15:00,97.08,97.11,97.02,97.09,14400.0,76.4272,76.4508,76.38,76.4351,14400.0
2015-05-18 11:20:00,97.07,97.1,97.07,97.07,10200.0,76.4193,76.4429,76.4193,76.4193,10200.0
2015-05-18 11:25:00,97.07,97.1,97.05,97.05,5400.0,76.4193,76.4429,76.4036,76.4036,5400.0
2015-05-18 11:30:00,97.07,97.11,97.06,97.07,18600.0,76.4193,76.4508,76.4115,76.4193,18600.0
2015-05-18 11:35:00,97.08,97.11,97.07,97.09,9200.0,76.4272,76.4508,76.4193,76.4351,9200.0
2015-05-18 11:40:00,97.1,97.11,97.08,97.09,13400.0,76.4429,76.4508,76.4272,76.4351,13400.0
2015-05-18 11:45:00,97.09,97.09,97.0,97.0,14800.0,76.4351,76.4351,76.3642,76.3642,14800.0
2015-05-18 11:50:00,97.01,97.01,96.94,96.98,13700.0,76.3721,76.3721,76.317,76.3485,13700.0
2015-05-18 11:55:00,96.99,97.03,96.97,97.03,5900.0,76.3563,76.3878,76.3406,76.3878,5900.0
2015-05-18 12:00:00,97.04,97.09,96.99,97.0,6100.0,76.3957,76.4351,76.3563,76.3642,6100.0
2015-05-18 12:05:00,96.99,97.01,96.95,97.01,10500.0,76.3563,76.3721,76.3249,76.3721,10500.0
2015-05-18 12:10:00,97.0,97.02,96.93,96.93,4400.0,76.3642,76.38,76.3091,76.3091,4400.0
2015-05-18 12:15:00,96.94,96.97,96.92,96.94,4400.0,76.317,76.3406,76.3012,76.317,4400.0
2015-05-18 12:20:00,96.95,97.04,96.95,96.96,5300.0,76.3249,76.3957,76.3249,76.3327,5300.0
2015-05-18 12:25:00,96.96,96.99,96.96,96.96,4200.0,76.3327,76.3563,76.3327,76.3327,4200.0
2015-05-18 12:30:00,96.96,96.98,96.91,96.92,6200.0,76.3327,76.3485,76.2934,76.3012,6200.0
2015-05-18 12:35:00,96.93,96.95,96.93,96.93,2700.0,76.3091,76.3249,76.3091,76.3091,2700.0
2015-05-18 12:40:00,96.92,96.92,96.91,96.91,2300.0,76.3012,76.3012,76.2934,76.2934,2300.0
2015-05-18 12:45:00,96.9,96.9,96.87,96.88,3900.0,76.2855,76.2855,76.2619,76.2697,3900.0
2015-05-18 12:50:00,96.87,96.89,96.84,96.88,5500.0,76.2619,76.2776,76.2383,76.2697,5500.0
2015-05-18 12:55:00,96.89,96.9,96.86,96.9,4400.0,76.2776,76.2855,76.254,76.2855,4400.0
2015-05-18 13:00:00,96.89,96.96,96.88,96.95,6100.0,76.2776,76.3327,76.2697,76.3249,6100.0
2015-05-18 13:05:00,96.95,96.95,96.92,96.94,3500.0,76.3249,76.3249,76.3012,76.317,3500.0
2015-05-18 13:10:00,96.94,96.94,96.86,96.87,5700.0,76.317,76.317,76.254,76.2619,5700.0
2015-05-18 13:15:00,96.87,96.88,96.84,96.87,2500.0,76.2619,76.2697,76.2383,76.2619,2500.0
2015-05-18 13:20:00,96.87,96.91,96.85,96.91,5900.0,76.2619,76.2934,76.2461,76.2934,5900.0
2015-05-18 13:25:00,96.92,96.93,96.88,96.91,3000.0,76.3012,76.3091,76.2697,76.2934,3000.0
2015-05-18 13:30:00,96.92,97.01,96.92,97.0,7100.0,76.3012,76.3721,76.3012,76.3642,7100.0
2015-05-18 13:35:00,97.01,97.01,96.96,96.98,5600.0,76.3721,76.3721,76.3327,76.3485,5600.0
2015-05-18 13:40:00,96.98,96.99,96.93,96.95,12600.0,76.3485,76.3563,76.3091,76.3249,12600.0
2015-05-18 13:45:00,96.95,97.02,96.94,97.0,16700.0,76.3249,76.38,76.317,76.3642,16700.0
2015-05-18 13:50:00,97.01,97.03,96.96,96.97,11400.0,76.3721,76.3878,76.3327,76.3406,11400.0
2015-05-18 13:55:00,96.97,97.04,96.97,97.01,6000.0,76.3406,76.3957,76.3406,76.3721,6000.0
2015-05-18 14:00:00,97.0,97.06,97.0,97.06,18500.0,76.3642,76.4115,76.3642,76.4115,18500.0
2015-05-18 14:05:00,97.06,97.07,97.02,97.02,8000.0,76.4115,76.4193,76.38,76.38,8000.0
2015-05-18 14:10:00,97.02,97.05,97.0,97.02,11500.0,76.38,76.4036,76.3642,76.38,11500.0
2015-05-18 14:15:00,97.02,97.02,97.0,97.0,17000.0,76.38,76.38,76.3642,76.3642,17000.0
2015-05-18 14:20:00,97.0,97.0,96.94,96.95,15200.0,76.3642,76.3642,76.317,76.3249,15200.0
2015-05-18 14:25:00,96.95,96.97,96.94,96.95,5700.0,76.3249,76.3406,76.317,76.3249,5700.0
2015-05-18 14:30:00,96.95,96.98,96.95,96.96,9900.0,76.3249,76.3485,76.3249,76.3327,9900.0
2015-05-18 14:35:00,96.96,97.03,96.96,97.02,7800.0,76.3327,76.3878,76.3327,76.38,7800.0
2015-05-18 14:40:00,97.02,97.04,97.01,97.04,8100.0,76.38,76.3957,76.3721,76.3957,8100.0
2015-05-18 14:45:00,97.04,97.04,96.96,96.97,13000.0,76.3957,76.3957,76.3327,76.3406,13000.0
2015-05-18 14:50:00,96.98,96.98,96.92,96.93,7800.0,76.3485,76.3485,76.3012,76.3091,7800.0
2015-05-18 14:55:00,96.93,96.98,96.93,96.97,8000.0,76.3091,76.3485,76.3091,76.3406,8000.0
2015-05-18 15:00:00,96.98,96.99,96.97,96.98,8200.0,76.3485,76.3563,76.3406,76.3485,8200.0
2015-05-18 15:05:00,96.97,96.99,96.93,96.93,7600.0,76.3406,76.3563,76.3091,76.3091,7600.0
2015-05-18 15:10:00,96.92,96.97,96.92,96.94,12100.0,76.3012,76.3406,76.3012,76.317,12100.0
2015-05-18 15:15:00,96.94,97.0,96.94,96.99,10200.0,76.317,76.3642,76.317,76.3563,10200.0
2015-05-18 15:20:00,96.99,97.03,96.98,97.02,14500.0,76.3563,76.3878,76.3485,76.38,14500.0
2015-05-18 15:25:00,97.02,97.02,96.98,97.0,17300.0,76.38,76.38,76.3485,76.3642,17300.0
2015-05-18 15:30:00,97.01,97.04,96.99,97.02,22000.0,76.3721,76.3957,76.3563,76.38,22000.0
2015-05-18 15:35:00,97.02,97.06,96.99,97.01,20800.0,76.38,76.4115,76.3563,76.3721,20800.0
2015-05-18 15:40:00,97.01,97.05,96.99,97.05,28300.0,76.3721,76.4036,76.3563,76.4036,28300.0
2015-05-18 15:45:00,97.04,97.06,96.98,97.01,40500.0,76.3957,76.4115,76.3485,76.3721,40500.0
2015-05-18 15:50:00,97.01,97.02,96.97,96.98,24600.0,76.3721,76.38,76.3406,76.3485,24600.0
2015-05-18 15:55:00,96.97,96.99,96.94,96.94,62400.0,76.3406,76.3563,76.317,76.317,62400.0
2015-05-19 09:30:00,97.17,97.31,96.95,97.17,32100.0,76.4981,76.6083,76.3249,76.4981,32100.0
2015-05-19 09:35:00,97.22,97.27,96.94,97.26,30300.0,76.5374,76.5768,76.317,76.5689,30300.0
2015-05-19 09:40:00,97.18,97.37,97.07,97.12,19000.0,76.5059,76.6555,76.4193,76.4587,19000.0
2015-05-19 09:45:00,97.11,97.19,97.01,97.11,22100.0,76.4508,76.5138,76.3721,76.4508,22100.0
2015-05-19 09:50:00,97.09,97.17,97.04,97.06,8900.0,76.4351,76.4981,76.3957,76.4115,8900.0
2015-05-19 09:55:00,97.06,97.07,96.88,96.88,7700.0,76.4115,76.4193,76.2697,76.2697,7700.0
2015-05-19 10:00:00,96.9,97.1,96.9,96.98,13900.0,76.2855,76.4429,76.2855,76.3485,13900.0
2015-05-19 10:05:00,96.98,96.98,96.9,96.92,10100.0,76.3485,76.3485,76.2855,76.3012,10100.0
2015-05-19 10:10:00,96.92,96.98,96.89,96.97,6100.0,76.3012,76.3485,76.2776,76.3406,6100.0
2015-05-19 10:15:00,96.95,96.95,96.76,96.79,11800.0,76.3249,76.3249,76.1753,76.1989,11800.0
2015-05-19 10:20:00,96.78,96.78,96.7,96.75,3500.0,76.191,76.191,76.128,76.1674,3500.0
2015-05-19 10:25:00,96.73,96.91,96.66,96.91,7500.0,76.1517,76.2934,76.0965,76.2934,7500.0
2015-05-19 10:30:00,96.93,97.02,96.93,96.98,7300.0,76.3091,76.38,76.3091,76.3485,7300.0
2015-05-19 10:35:00,96.97,97.0,96.92,97.0,8000.0,76.3406,76.3642,76.3012,76.3642,8000.0
2015-05-19 10:40:00,97.01,97.02,96.93,96.94,8300.0,76.3721,76.38,76.3091,76.317,8300.0
2015-05-19 10:45:00,96.94,96.94,96.87,96.89,6500.0,76.317,76.317,76.2619,76.2776,6500.0
2015-05-19 10:50:00,96.9,96.99,96.9,96.91,22700.0,76.2855,76.3563,76.2855,76.2934,22700.0
2015-05-19 10:55:00,96.92,96.96,96.89,96.95,12000.0,76.3012,76.3327,76.2776,76.3249,12000.0
2015-05-19 11:00:00,96.95,97.02,96.94,96.94,10000.0,76.3249,76.38,76.317,76.317,10000.0
2015-05-19 11:05:00,96.93,96.95,96.84,96.85,20500.0,76.3091,76.3249,76.2383,76.2461,20500.0
2015-05-19 11:10:00,96.85,96.88,96.83,96.88,11500.0,76.2461,76.2697,76.2304,76.2697,11500.0
2015-05-19 11:15:00,96.87,97.03,96.87,97.0,17400.0,76.2619,76.3878,76.2619,76.3642,17400.0
2015-05-19 11:20:00,97.01,97.03,96.97,96.97,8500.0,76.3721,76.3878,76.3406,76.3406,8500.0
2015-05-19 11:25:00,97.0,97.01,96.92,96.92,44800.0,76.3642,76.3721,76.3012,76.3012,44800.0
2015-05-19 11:30:00,96.93,96.98,96.9,96.96,32000.0,76.3091,76.3485,76.2855,76.3327,32000.0
2015-05-19 11:35:00,96.97,96.97,96.85,96.86,28800.0,76.3406,76.3406,76.2461,76.254,28800.0
2015-05-19 11:40:00,96.86,96.86,96.78,96.81,22700.0,76.254,76.254,76.191,76.2146,22700.0
2015-05-19 11:45:00,96.81,96.84,96.76,96.77,14800.0,76.2146,76.2383,76.1753,76.1831,14800.0
2015-05-19 11:50:00,96.77,96.81,96.74,96.8,20400.0,76.1831,76.2146,76.1595,76.2068,20400.0
2015-05-19 11:55:00,96.8,96.81,96.69,96.75,46400.0,76.2068,76.2146,76.1202,76.1674,46400.0
2015-05-19 12:00:00,96.74,96.75,96.71,96.74,19300.0,76.1595,76.1674,76.1359,76.1595,19300.0
2015-05-19 12:05:00,96.74,96.74,96.67,96.72,30700.0,76.1595,76.1595,76.1044,76.1438,30700.0
2015-05-19 12:10:00,96.72,96.76,96.64,96.76,45100.0,76.1438,76.1753,76.0808,76.1753,45100.0
2015-05-19 12:15:00,96.77,96.79,96.71,96.73,37900.0,76.1831,76.1989,76.1359,76.1517,37900.0
2015-05-19 12:20:00,96.73,96.77,96.61,96.61,22600.0,76.1517,76.1831,76.0572,76.0572,22600.0
2015-05-19 12:25:00,96.61,96.64,96.59,96.59,19600.0,76.0572,76.0808,76.0414,76.0414,19600.0
2015-05-19 12:30:00,96.59,96.81,96.54,96.81,84900.0,76.0414,76.2146,76.0021,76.2146,84900.0
2015-05-19 12:35:00,96.82,96.85,96.8,96.84,14500.0,76.2225,76.2461,76.2068,76.2383,14500.0
2015-05-19 12:40:00,96.81,96.81,96.77,96.78,7200.0,76.2146,76.2146,76.1831,76.191,7200.0
2015-05-19 12:45:00,96.77,96.84,96.69,96.84,10700.0,76.1831,76.2383,76.1202,76.2383,10700.0
2015-05-19 12:50:00,96.84,96.87,96.79,96.85,10600.0,76.2383,76.2619,76.1989,76.2461,10600.0
2015-05-19 12:55:00,96.85,96.87,96.84,96.87,8600.0,76.2461,76.2619,76.2383,76.2619,8600.0
2015-05-19 13:00:00,96.87,96.87,96.82,96.85,4400.0,76.2619,76.2619,76.2225,76.2461,4400.0
2015-05-19 13:05:00,96.85,96.87,96.84,96.86,15800.0,76.2461,76.2619,76.2383,76.254,15800.0
2015-05-19 13:10:00,96.86,96.86,96.81,96.83,22000.0,76.254,76.254,76.2146,76.2304,22000.0
2015-05-19 13:15:00,96.83,96.84,96.82,96.84,3300.0,76.2304,76.2383,76.2225,76.2383,3300.0
2015-05-19 13:20:00,96.84,96.85,96.82,96.83,12000.0,76.2383,76.2461,76.2225,76.2304,12000.0
2015-05-19 13:25:00,96.83,96.85,96.78,96.78,14400.0,76.2304,76.2461,76.191,76.191,14400.0
2015-05-19 13:30:00,96.79,96.85,96.79,96.84,18800.0,76.1989,76.2461,76.1989,76.2383,18800.0
2015-05-19 13:35:00,96.85,96.85,96.79,96.81,40800.0,76.2461,76.2461,76.1989,76.2146,40800.0
2015-05-19 13:40:00,96.82,96.86,96.79,96.83,20300.0,76.2225,76.254,76.1989,76.2304,20300.0
2015-05-19 13:45:00,96.83,97.0,96.8,96.99,19000.0,76.2304,76.3642,76.2068,76.3563,19000.0
2015-05-19 13:50:00,96.99,97.02,96.97,97.01,10000.0,76.3563,76.38,76.3406,76.3721,10000.0
2015-05-19 13:55:00,97.02,97.03,96.93,96.93,11900.0,76.38,76.3878,76.3091,76.3091,11900.0
2015-05-19 14:00:00,96.92,96.95,96.9,96.92,9500.0,76.3012,76.3249,76.2855,76.3012,9500.0
2015-05-19 14:05:00,96.91,96.92,96.88,96.89,7800.0,76.2934,76.3012,76.2697,76.2776,7800.0
2015-05-19 14:10:00,96.89,96.93,96.88,96.91,20900.0,76.2776,76.3091,76.2697,76.2934,20900.0
2015-05-19 14:15:00,96.9,96.94,96.9,96.92,9300.0,76.2855,76.317,76.2855,76.3012,9300.0
2015-05-19 14:20:00,96.92,96.93,96.89,96.93,17800.0,76.3012,76.3091,76.2776,76.3091,17800.0
2015-05-19 14:25:00,96.93,96.94,96.9,96.9,8100.0,76.3091,76.317,76.2855,76.2855,8100.0
2015-05-19 14:30:00,96.9,96.91,96.85,96.85,7300.0,76.2855,76.2934,76.2461,76.2461,7300.0
2015-05-19 14:35:00,96.85,96.87,96.71,96.74,20600.0,76.2461,76.2619,76.1359,76.1595,20600.0
2015-05-19 14:40:00,96.73,96.8,96.72,96.78,4900.0,76.1517,76.2068,76.1438,76.191,4900.0
2015-05-19 14:45:00,96.77,96.79,96.76,96.79,4000.0,76.1831,76.1989,76.1753,76.1989,4000.0
2015-05-19 14:50:00,96.78,96.78,96.74,96.74,5000.0,76.191,76.191,76.1595,76.1595,5000.0
2015-05-19 14:55:00,96.74,96.82,96.74,96.81,5300.0,76.1595,76.2225,76.1595,76.2146,5300.0
2015-05-19 15:00:00,96.8,96.8,96.72,96.72,9600.0,76.2068,76.2068,76.1438,76.1438,9600.0
2015-05-19 15:05:00,96.73,96.74,96.62,96.68,28500.0,76.1517,76.1595,76.0651,76.1123,28500.0
2015-05-19 15:10:00,96.68,96.68,96.59,96.6,9800.0,76.1123,76.1123,76.0414,76.0493,9800.0
2015-05-19 15:15:00,96.6,96.71,96.59,96.64,13700.0,76.0493,76.1359,76.0414,76.0808,13700.0
2015-05-19 15:20:00,96.64,96.75,96.64,96.72,12800.0,76.0808,76.1674,76.0808,76.1438,12800.0
2015-05-19 15:25:00,96.72,96.72,96.66,96.71,14900.0,76.1438,76.1438,76.0965,76.1359,14900.0
2015-05-19 15:30:00,96.72,96.72,96.64,96.67,17100.0,76.1438,76.1438,76.0808,76.1044,17100.0
2015-05-19 15:35:00,96.67,96.74,96.64,96.65,24600.0,76.1044,76.1595,76.0808,76.0887,24600.0
2015-05-19 15:40:00,96.65,96.66,96.59,96.63,22300.0,76.0887,76.0965,76.0414,76.0729,22300.0
2015-05-19 15:45:00,96.62,96.66,96.6,96.61,64400.0,76.0651,76.0965,76.0493,76.0572,64400.0
2015-05-19 15:50:00,96.61,96.71,96.61,96.7,30300.0,76.0572,76.1359,76.0572,76.128,30300.0
2015-05-19 15:55:00,96.7,96.74,96.59,96.68,168700.0,76.128,76.1595,76.0414,76.1123,168700.0
2015-05-20 09:30:00,96.83,96.85,96.48,96.57,24600.0,76.2304,76.2461,75.9548,76.0257,24600.0
2015-05-20 09:35:00,96.55,96.61,96.34,96.44,12500.0,76.01,76.0572,75.8446,75.9234,12500.0
2015-05-20 09:40:00,96.48,96.48,96.25,96.36,14500.0,75.9548,75.9548,75.7738,75.8604,14500.0
2015-05-20 09:45:00,96.34,96.4,96.3,96.35,16800.0,75.8446,75.8919,75.8131,75.8525,16800.0
2015-05-20 09:50:00,96.36,96.41,96.27,96.31,12700.0,75.8604,75.8997,75.7895,75.821,12700.0
2015-05-20 09:55:00,96.27,96.3,96.16,96.18,4500.0,75.7895,75.8131,75.7029,75.7187,4500.0
2015-05-20 10:00:00,96.17,96.37,96.08,96.35,9600.0,75.7108,75.8682,75.6399,75.8525,9600.0
2015-05-20 10:05:00,96.34,96.47,96.33,96.46,14000.0,75.8446,75.947,75.8368,75.9391,14000.0
2015-05-20 10:10:00,96.44,96.46,96.4,96.43,6100.0,75.9234,75.9391,75.8919,75.9155,6100.0
2015-05-20 10:15:00,96.46,96.57,96.43,96.5,6500.0,75.9391,76.0257,75.9155,75.9706,6500.0
2015-05-20 10:20:00,96.49,96.52,96.39,96.39,7400.0,75.9627,75.9863,75.884,75.884,7400.0
2015-05-20 10:25:00,96.41,96.44,96.36,96.36,8100.0,75.8997,75.9234,75.8604,75.8604,8100.0
2015-05-20 10:30:00,96.36,96.43,96.35,96.4,6700.0,75.8604,75.9155,75.8525,75.8919,6700.0
2015-05-20 10:35:00,96.32,96.45,96.29,96.42,6400.0,75.8289,75.9312,75.8053,75.9076,6400.0
2015-05-20 10:40:00,96.41,96.42,96.35,96.36,9200.0,75.8997,75.9076,75.8525,75.8604,9200.0
2015-05-20 10:45:00,96.36,96.37,96.31,96.32,9300.0,75.8604,75.8682,75.821,75.8289,9300.0
2015-05-20 10:50:00,96.32,96.35,96.25,96.25,6400.0,75.8289,75.8525,75.7738,75.7738,6400.0
2015-05-20 10:55:00,96.25,96.37,96.25,96.37,5100.0,75.7738,75.8682,75.7738,75.8682,5100.0
2015-05-20 11:00:00,96.37,96.39,96.26,96.29,6600.0,75.8682,75.884,75.7816,75.8053,6600.0
2015-05-20 11:05:00,96.29,96.41,96.26,96.38,8600.0,75.8053,75.8997,75.7816,75.8761,8600.0
2015-05-20 11:10:00,96.39,96.41,96.39,96.39,2300.0,75.884,75.8997,75.884,75.884,2300.0
2015-05-20 11:15:00,96.4,96.47,96.39,96.44,19300.0,75.8919,75.947,75.884,75.9234,19300.0
2015-05-20 11:20:00,96.44,96.54,96.44,96.51,7000.0,75.9234,76.0021,75.9234,75.9785,7000.0
2015-05-20 11:25:00,96.51,96.58,96.51,96.53,7000.0,75.9785,76.0336,75.9785,75.9942,7000.0
2015-05-20 11:30:00,96.54,96.55,96.52,96.53,7000.0,76.0021,76.01,75.9863,75.9942,7000.0
2015-05-20 11:35:00,96.53,96.53,96.35,96.41,8400.0,75.9942,75.9942,75.8525,75.8997,8400.0
2015-05-20 11:40:00,96.41,96.42,96.35,96.37,5200.0,75.8997,75.9076,75.8525,75.8682,5200.0
2015-05-20 11:45:00,96.38,96.41,96.34,96.38,6500.0,75.8761,75.8997,75.8446,75.8761,6500.0
2015-05-20 11:50:00,96.38,96.38,96.32,96.37,5100.0,75.8761,75.8761,75.8289,75.8682,5100.0
2015-05-20 11:55:00,96.36,96.47,96.36,96.43,6000.0,75.8604,75.947,75.8604,75.9155,6000.0
2015-05-20 12:00:00,96.43,96.44,96.36,96.39,6600.0,75.9155,75.9234,75.8604,75.884,6600.0
2015-05-20 12:05:00,96.41,96.46,96.39,96.41,4200.0,75.8997,75.9391,75.884,75.8997,4200.0
2015-05-20 12:10:00,96.4,96.41,96.38,96.38,3500.0,75.8919,75.8997,75.8761,75.8761,3500.0
2015-05-20 12:15:00,96.38,96.46,96.38,96.43,7700.0,75.8761,75.9391,75.8761,75.9155,7700.0
2015-05-20 12:20:00,96.43,96.55,96.42,96.55,7000.0,75.9155,76.01,75.9076,76.01,7000.0
2015-05-20 12:25:00,96.55,96.61,96.5,96.5,5700.0,76.01,76.0572,75.9706,75.9706,5700.0
2015-05-20 12:30:00,96.51,96.52,96.46,96.46,5800.0,75.9785,75.9863,75.9391,75.9391,5800.0
2015-05-20 12:35:00,96.47,96.49,96.43,96.44,5000.0,75.947,75.9627,75.9155,75.9234,5000.0
2015-05-20 12:40:00,96.43,96.43,96.37,96.38,3500.0,75.9155,75.9155,75.8682,75.8761,3500.0
2015-05-20 12:45:00,96.39,96.4,96.33,96.35,5900.0,75.884,75.8919,75.8368,75.8525,5900.0
2015-05-20 12:50:00,96.36,96.44,96.36,96.42,3600.0,75.8604,75.9234,75.8604,75.9076,3600.0
2015-05-20 12:55:00,96.42,96.42,96.35,96.35,7000.0,75.9076,75.9076,75.8525,75.8525,7000.0
2015-05-20 13:00:00,96.35,96.38,96.33,96.38,5500.0,75.8525,75.8761,75.8368,75.8761,5500.0
2015-05-20 13:05:00,96.39,96.39,96.28,96.28,4600.0,75.884,75.884,75.7974,75.7974,4600.0
2015-05-20 13:10:00,96.28,96.37,96.28,96.36,4600.0,75.7974,75.8682,75.7974,75.8604,4600.0
2015-05-20 13:15:00,96.35,96.38,96.32,96.38,5800.0,75.8525,75.8761,75.8289,75.8761,5800.0
2015-05-20 13:20:00,96.39,96.41,96.35,96.41,4200.0,75.884,75.8997,75.8525,75.8997,4200.0
2015-05-20 13:25:00,96.41,96.43,96.38,96.38,4100.0,75.8997,75.9155,75.8761,75.8761,4100.0
2015-05-20 13:30:00,96.38,96.38,96.34,96.35,1900.0,75.8761,75.8761,75.8446,75.8525,1900.0
2015-05-20 13:35:00,96.35,96.37,96.34,96.35,11000.0,75.8525,75.8682,75.8446,75.8525,11000.0
2015-05-20 13:40:00,96.36,96.42,96.36,96.36,6400.0,75.8604,75.9076,75.8604,75.8604,6400.0
2015-05-20 13:45:00,96.36,96.38,96.35,96.37,3100.0,75.8604,75.8761,75.8525,75.8682,3100.0
2015-05-20 13:50:00,96.36,96.4,96.36,96.4,5700.0,75.8604,75.8919,75.8604,75.8919,5700.0
2015-05-20 13:55:00,96.4,96.49,96.4,96.47,6100.0,75.8919,75.9627,75.8919,75.947,6100.0
2015-05-20 14:00:00,96.47,96.76,96.47,96.56,26000.0,75.947,76.1753,75.947,76.0178,26000.0
2015-05-20 14:05:00,96.56,96.67,96.56,96.6,8800.0,76.0178,76.1044,76.0178,76.0493,8800.0
2015-05-20 14:10:00,96.61,96.69,96.59,96.69,6200.0,76.0572,76.1202,76.0414,76.1202,6200.0
2015-05-20 14:15:00,96.7,96.82,96.7,96.8,11200.0,76.128,76.2225,76.128,76.2068,11200.0
2015-05-20 14:20:00,96.8,96.84,96.76,96.82,13100.0,76.2068,76.2383,76.1753,76.2225,13100.0
2015-05-20 14:25:00,96.82,96.96,96.82,96.94,12000.0,76.2225,76.3327,76.2225,76.317,12000.0
2015-05-20 14:30:00,96.94,96.94,96.81,96.81,10800.0,76.317,76.317,76.2146,76.2146,10800.0
2015-05-20 14:35:00,96.82,96.86,96.81,96.85,7500.0,76.2225,76.254,76.2146,76.2461,7500.0
2015-05-20 14:40:00,96.84,96.84,96.77,96.8,8600.0,76.2383,76.2383,76.1831,76.2068,8600.0
2015-05-20 14:45:00,96.81,96.89,96.79,96.79,10400.0,76.2146,76.2776,76.1989,76.1989,10400.0
2015-05-20 14:50:00,96.8,96.86,96.78,96.86,6200.0,76.2068,76.254,76.191,76.254,6200.0
2015-05-20 14:55:00,96.85,96.87,96.84,96.87,6000.0,76.2461,76.2619,76.2383,76.2619,6000.0
2015-05-20 15:00:00,96.86,96.9,96.79,96.89,13000.0,76.254,76.2855,76.1989,76.2776,13000.0
2015-05-20 15:05:00,96.9,96.93,96.89,96.91,8600.0,76.2855,76.3091,76.2776,76.2934,8600.0
2015-05-20 15:10:00,96.91,96.91,96.83,96.83,10400.0,76.2934,76.2934,76.2304,76.2304,10400.0
2015-05-20 15:15:00,96.83,96.83,96.7,96.7,13600.0,76.2304,76.2304,76.128,76.128,13600.0
2015-05-20 15:20:00,96.69,96.71,96.61,96.69,16600.0,76.1202,76.1359,76.0572,76.1202,16600.0
2015-05-20 15:25:00,96.7,96.73,96.68,96.73,11700.0,76.128,76.1517,76.1123,76.1517,11700.0
2015-05-20 15:30:00,96.72,96.73,96.65,96.72,13600.0,76.1438,76.1517,76.0887,76.1438,13600.0
2015-05-20 15:35:00,96.71,96.71,96.63,96.63,15700.0,76.1359,76.1359,76.0729,76.0729,15700.0
2015-05-20 15:40:00,96.65,96.7,96.62,96.67,14200.0,76.0887,76.128,76.0651,76.1044,14200.0
2015-05-20 15:45:00,96.67,96.76,96.63,96.76,19100.0,76.1044,76.1753,76.0729,76.1753,19100.0
2015-05-20 15:50:00,96.76,96.77,96.69,96.73,35900.0,76.1753,76.1831,76.1202,76.1517,35900.0
2015-05-20 15:55:00,96.74,96.79,96.68,96.69,56000.0,76.1595,76.1989,76.1123,76.1202,56000.0
2015-05-21 09:30:00,96.68,96.81,96.52,96.65,16900.0,76.1123,76.2146,75.9863,76.0887,16900.0
2015-05-21 09:35:00,96.7,96.97,96.7,96.93,8600.0,76.128,76.3406,76.128,76.3091,8600.0
2015-05-21 09:40:00,96.93,97.11,96.93,97.01,8000.0,76.3091,76.4508,76.3091,76.3721,8000.0
2015-05-21 09:45:00,97.01,97.11,96.97,97.06,2900.0,76.3721,76.4508,76.3406,76.4115,2900.0
2015-05-21 09:50:00,97.03,97.03,96.88,96.92,5800.0,76.3878,76.3878,76.2697,76.3012,5800.0
2015-05-21 09:55:00,96.95,97.07,96.94,96.95,8200.0,76.3249,76.4193,76.317,76.3249,8200.0
2015-05-21 10:00:00,96.88,97.1,96.79,97.1,7800.0,76.2697,76.4429,76.1989,76.4429,7800.0
2015-05-21 10:05:00,97.12,97.22,97.12,97.19,7500.0,76.4587,76.5374,76.4587,76.5138,7500.0
2015-05-21 10:10:00,97.18,97.28,97.18,97.25,13400.0,76.5059,76.5847,76.5059,76.561,13400.0
2015-05-21 10:15:00,97.28,97.35,97.28,97.29,13900.0,76.5847,76.6398,76.5847,76.5925,13900.0
2015-05-21 10:20:00,97.28,97.48,97.27,97.48,27500.0,76.5847,76.7421,76.5768,76.7421,27500.0
2015-05-21 10:25:00,97.46,97.52,97.41,97.5,12500.0,76.7264,76.7736,76.687,76.7578,12500.0
2015-05-21 10:30:00,97.48,97.52,97.43,97.43,12300.0,76.7421,76.7736,76.7027,76.7027,12300.0
2015-05-21 10:35:00,97.43,97.53,97.43,97.51,9500.0,76.7027,76.7815,76.7027,76.7657,9500.0
2015-05-21 10:40:00,97.53,97.63,97.52,97.62,9600.0,76.7815,76.8602,76.7736,76.8523,9600.0
2015-05-21 10:45:00,97.65,97.77,97.63,97.74,11800.0,76.8759,76.9704,76.8602,76.9468,11800.0
2015-05-21 10:50:00,97.76,97.76,97.64,97.67,10500.0,76.9625,76.9625,76.8681,76.8917,10500.0
2015-05-21 10:55:00,97.66,97.72,97.63,97.7,11300.0,76.8838,76.931,76.8602,76.9153,11300.0
2015-05-21 11:00:00,97.71,97.78,97.7,97.7,11500.0,76.9232,76.9783,76.9153,76.9153,11500.0
2015-05-21 11:05:00,97.72,97.74,97.69,97.7,9100.0,76.931,76.9468,76.9074,76.9153,9100.0
2015-05-21 11:10:00,97.69,97.73,97.63,97.68,9800.0,76.9074,76.9389,76.8602,76.8996,9800.0
2015-05-21 11:15:00,97.69,97.83,97.69,97.79,16000.0,76.9074,77.0176,76.9074,76.9862,16000.0
2015-05-21 11:20:00,97.78,97.96,97.75,97.95,35000.0,76.9783,77.12,76.9547,77.1121,35000.0
2015-05-21 11:25:00,97.95,97.95,97.9,97.92,6000.0,77.1121,77.1121,77.0728,77.0885,6000.0
2015-05-21 11:30:00,97.92,97.96,97.82,97.86,14900.0,77.0885,77.12,77.0098,77.0413,14900.0
2015-05-21 11:35:00,97.86,97.89,97.78,97.8,10500.0,77.0413,77.0649,76.9783,76.994,10500.0
2015-05-21 11:40:00,97.79,97.8,97.73,97.73,3500.0,76.9862,76.994,76.9389,76.9389,3500.0
2015-05-21 11:45:00,97.75,97.75,97.66,97.66,14800.0,76.9547,76.9547,76.8838,76.8838,14800.0
2015-05-21 11:50:00,97.65,97.76,97.64,97.74,8200.0,76.8759,76.9625,76.8681,76.9468,8200.0
2015-05-21 11:55:00,97.73,97.78,97.71,97.72,5300.0,76.9389,76.9783,76.9232,76.931,5300.0
2015-05-21 12:00:00,97.72,97.72,97.61,97.67,6800.0,76.931,76.931,76.8444,76.8917,6800.0
2015-05-21 12:05:00,97.68,97.8,97.68,97.8,16700.0,76.8996,76.994,76.8996,76.994,16700.0
2015-05-21 12:10:00,97.8,97.82,97.79,97.82,13800.0,76.994,77.0098,76.9862,77.0098,13800.0
2015-05-21 12:15:00,97.82,97.84,97.79,97.83,7700.0,77.0098,77.0255,76.9862,77.0176,7700.0
2015-05-21 12:20:00,97.83,97.86,97.8,97.86,8500.0,77.0176,77.0413,76.994,77.0413,8500.0
2015-05-21 12:25:00,97.86,97.87,97.78,97.78,2800.0,77.0413,77.0491,76.9783,76.9783,2800.0
2015-05-21 12:30:00,97.79,97.79,97.71,97.71,3400.0,76.9862,76.9862,76.9232,76.9232,3400.0
2015-05-21 12:35:00,97.69,97.69,97.62,97.69,6400.0,76.9074,76.9074,76.8523,76.9074,6400.0
2015-05-21 12:40:00,97.7,97.78,97.69,97.77,7200.0,76.9153,76.9783,76.9074,76.9704,7200.0
2015-05-21 12:45:00,97.75,97.75,97.69,97.69,4400.0,76.9547,76.9547,76.9074,76.9074,4400.0
2015-05-21 12:50:00,97.68,97.69,97.6,97.6,3100.0,76.8996,76.9074,76.8366,76.8366,3100.0
2015-05-21 12:55:00,97.6,97.72,97.57,97.69,11900.0,76.8366,76.931,76.813,76.9074,11900.0
2015-05-21 13:00:00,97.71,97.73,97.69,97.72,3600.0,76.9232,76.9389,76.9074,76.931,3600.0
2015-05-21 13:05:00,97.72,97.75,97.68,97.68,11600.0,76.931,76.9547,76.8996,76.8996,11600.0
2015-05-21 13:10:00,97.68,97.7,97.66,97.67,4600.0,76.8996,76.9153,76.8838,76.8917,4600.0
2015-05-21 13:15:00,97.66,97.67,97.63,97.66,3200.0,76.8838,76.8917,76.8602,76.8838,3200.0
2015-05-21 13:20:00,97.66,97.67,97.53,97.55,7600.0,76.8838,76.8917,76.7815,76.7972,7600.0
2015-05-21 13:25:00,97.56,97.6,97.55,97.55,5200.0,76.8051,76.8366,76.7972,76.7972,5200.0
2015-05-21 13:30:00,97.55,97.57,97.52,97.57,12700.0,76.7972,76.813,76.7736,76.813,12700.0
2015-05-21 13:35:00,97.56,97.57,97.49,97.57,15600.0,76.8051,76.813,76.75,76.813,15600.0
2015-05-21 13:40:00,97.58,97.58,97.44,97.46,9800.0,76.8208,76.8208,76.7106,76.7264,9800.0
2015-05-21 13:45:00,97.46,97.48,97.43,97.45,5400.0,76.7264,76.7421,76.7027,76.7185,5400.0
2015-05-21 13:50:00,97.45,97.52,97.44,97.48,8100.0,76.7185,76.7736,76.7106,76.7421,8100.0
2015-05-21 13:55:00,97.49,97.49,97.4,97.47,6900.0,76.75,76.75,76.6791,76.7342,6900.0
2015-05-21 14:00:00,97.46,97.51,97.4,97.5,10400.0,76.7264,76.7657,76.6791,76.7578,10400.0
2015-05-21 14:05:00,97.5,97.51,97.44,97.45,22200.0,76.7578,76.7657,76.7106,76.7185,22200.0
2015-05-21 14:10:00,97.45,97.47,97.42,97.42,21000.0,76.7185,76.7342,76.6949,76.6949,21000.0
2015-05-21 14:15:00,97.42,97.42,97.39,97.41,13800.0,76.6949,76.6949,76.6712,76.687,13800.0
2015-05-21 14:20:00,97.41,97.43,97.38,97.42,39300.0,76.687,76.7027,76.6634,76.6949,39300.0
2015-05-21 14:25:00,97.4,97.53,97.4,97.53,12900.0,76.6791,76.7815,76.6791,76.7815,12900.0
2015-05-21 14:30:00,97.53,97.56,97.52,97.56,6200.0,76.7815,76.8051,76.7736,76.8051,6200.0
2015-05-21 14:35:00,97.56,97.64,97.56,97.58,10600.0,76.8051,76.8681,76.8051,76.8208,10600.0
2015-05-21 14:40:00,97.6,97.6,97.54,97.59,6100.0,76.8366,76.8366,76.7893,76.8287,6100.0
2015-05-21 14:45:00,97.6,97.67,97.6,97.66,8500.0,76.8366,76.8917,76.8366,76.8838,8500.0
2015-05-21 14:50:00,97.67,97.7,97.66,97.66,11500.0,76.8917,76.9153,76.8838,76.8838,11500.0
2015-05-21 14:55:00,97.66,97.66,97.6,97.64,9400.0,76.8838,76.8838,76.8366,76.8681,9400.0
2015-05-21 15:00:00,97.64,97.73,97.61,97.65,12900.0,76.8681,76.9389,76.8444,76.8759,12900.0
2015-05-21 15:05:00,97.65,97.66,97.59,97.59,9000.0,76.8759,76.8838,76.8287,76.8287,9000.0
2015-05-21 15:10:00,97.6,97.6,97.53,97.55,13200.0,76.8366,76.8366,76.7815,76.7972,13200.0
2015-05-21 15:15:00,97.54,97.59,97.52,97.56,29600.0,76.7893,76.8287,76.7736,76.8051,29600.0
2015-05-21 15:20:00,97.57,97.61,97.56,97.57,16000.0,76.813,76.8444,76.8051,76.813,16000.0
2015-05-21 15:25:00,97.56,97.61,97.54,97.56,26000.0,76.8051,76.8444,76.7893,76.8051,26000.0
2015-05-21 15:30:00,97.56,97.57,97.53,97.56,29400.0,76.8051,76.813,76.7815,76.8051,29400.0
2015-05-21 15:35:00,97.57,97.64,97.57,97.62,16600.0,76.813,76.8681,76.813,76.8523,16600.0
2015-05-21 15:40:00,97.61,97.75,97.6,97.64,27400.0,76.8444,76.9547,76.8366,76.8681,27400.0
2015-05-21 15:45:00,97.64,97.71,97.62,97.62,27600.0,76.8681,76.9232,76.8523,76.8523,27600.0
2015-05-21 15:50:00,97.61,97.61,97.57,97.57,23700.0,76.8444,76.8444,76.813,76.813,23700.0
2015-05-21 15:55:00,97.57,97.58,97.48,97.53,65400.0,76.813,76.8208,76.7421,76.7815,65400.0
2015-05-22 09:30:00,97.45,97.45,97.26,97.3,23900.0,76.7185,76.7185,76.5689,76.6004,23900.0
2015-05-22 09:35:00,97.34,97.5,97.3,97.47,19100.0,76.6319,76.7578,76.6004,76.7342,19100.0
2015-05-22 09:40:00,97.5,97.56,97.46,97.49,11700.0,76.7578,76.8051,76.7264,76.75,11700.0
2015-05-22 09:45:00,97.48,97.54,97.44,97.52,13800.0,76.7421,76.7893,76.7106,76.7736,13800.0
2015-05-22 09:50:00,97.51,97.55,97.35,97.41,12000.0,76.7657,76.7972,76.6398,76.687,12000.0
2015-05-22 09:55:00,97.42,97.46,97.3,97.31,8100.0,76.6949,76.7264,76.6004,76.6083,8100.0
2015-05-22 10:00:00,97.32,97.38,97.18,97.18,8500.0,76.6161,76.6634,76.5059,76.5059,8500.0
2015-05-22 10:05:00,97.19,97.2,97.07,97.16,9400.0,76.5138,76.5217,76.4193,76.4902,9400.0
2015-05-22 10:10:00,97.15,97.19,97.04,97.06,7200.0,76.4823,76.5138,76.3957,76.4115,7200.0
2015-05-22 10:15:00,97.08,97.11,97.04,97.08,10600.0,76.4272,76.4508,76.3957,76.4272,10600.0
2015-05-22 10:20:00,97.1,97.15,97.0,97.03,8600.0,76.4429,76.4823,76.3642,76.3878,8600.0
2015-05-22 10:25:00,97.03,97.09,96.96,97.0,7100.0,76.3878,76.4351,76.3327,76.3642,7100.0
2015-05-22 10:30:00,97.01,97.01,96.91,96.95,4600.0,76.3721,76.3721,76.2934,76.3249,4600.0
2015-05-22 10:35:00,96.94,97.01,96.9,96.97,10900.0,76.317,76.3721,76.2855,76.3406,10900.0
2015-05-22 10:40:00,96.96,97.03,96.95,96.97,22600.0,76.3327,76.3878,76.3249,76.3406,22600.0
2015-05-22 10:45:00,96.96,96.97,96.89,96.97,23900.0,76.3327,76.3406,76.2776,76.3406,23900.0
2015-05-22 10:50:00,96.96,96.99,96.93,96.97,3600.0,76.3327,76.3563,76.3091,76.3406,3600.0
2015-05-22 10:55:00,96.95,97.06,96.93,97.02,6100.0,76.3249,76.4115,76.3091,76.38,6100.0
2015-05-22 11:00:00,97.03,97.08,97.01,97.05,6400.0,76.3878,76.4272,76.3721,76.4036,6400.0
2015-05-22 11:05:00,97.05,97.07,97.0,97.02,11000.0,76.4036,76.4193,76.3642,76.38,11000.0
2015-05-22 11:10:00,97.0,97.08,96.94,96.98,9600.0,76.3642,76.4272,76.317,76.3485,9600.0
2015-05-22 11:15:00,96.96,97.07,96.95,97.05,5900.0,76.3327,76.4193,76.3249,76.4036,5900.0
2015-05-22 11:20:00,97.06,97.09,97.04,97.09,7000.0,76.4115,76.4351,76.3957,76.4351,7000.0
2015-05-22 11:25:00,97.06,97.14,97.04,97.14,6200.0,76.4115,76.4744,76.3957,76.4744,6200.0
2015-05-22 11:30:00,97.14,97.14,97.05,97.06,5700.0,76.4744,76.4744,76.4036,76.4115,5700.0
2015-05-22 11:35:00,97.06,97.06,96.98,96.99,5000.0,76.4115,76.4115,76.3485,76.3563,5000.0
2015-05-22 11:40:00,97.0,97.11,97.0,97.06,5100.0,76.3642,76.4508,76.3642,76.4115,5100.0
2015-05-22 11:45:00,97.07,97.09,96.98,97.01,4100.0,76.4193,76.4351,76.3485,76.3721,4100.0
2015-05-22 11:50:00,97.0,97.05,96.98,97.03,5100.0,76.3642,76.4036,76.3485,76.3878,5100.0
2015-05-22 11:55:00,97.04,97.13,97.04,97.13,5700.0,76.3957,76.4666,76.3957,76.4666,5700.0
2015-05-22 12:00:00,97.13,97.13,97.06,97.11,7500.0,76.4666,76.4666,76.4115,76.4508,7500.0
2015-05-22 12:05:00,97.11,97.21,97.1,97.18,8300.0,76.4508,76.5295,76.4429,76.5059,8300.0
2015-05-22 12:10:00,97.18,97.19,97.14,97.14,5200.0,76.5059,76.5138,76.4744,76.4744,5200.0
2015-05-22 12:15:00,97.14,97.16,97.11,97.13,5500.0,76.4744,76.4902,76.4508,76.4666,5500.0
2015-05-22 12:20:00,97.15,97.18,97.13,97.15,4400.0,76.4823,76.5059,76.4666,76.4823,4400.0
2015-05-22 12:25:00,97.15,97.22,97.14,97.21,9300.0,76.4823,76.5374,76.4744,76.5295,9300.0
2015-05-22 12:30:00,97.19,97.2,97.17,97.18,3300.0,76.5138,76.5217,76.4981,76.5059,3300.0
2015-05-22 12:35:00,97.18,97.19,97.16,97.19,3500.0,76.5059,76.5138,76.4902,76.5138,3500.0
2015-05-22 12:40:00,97.2,97.21,97.13,97.14,2600.0,76.5217,76.5295,76.4666,76.4744,2600.0
2015-05-22 12:45:00,97.14,97.15,97.06,97.08,4600.0,76.4744,76.4823,76.4115,76.4272,4600.0
2015-05-22 12:50:00,97.09,97.13,97.08,97.11,3800.0,76.4351,76.4666,76.4272,76.4508,3800.0
2015-05-22 12:55:00,97.12,97.15,97.1,97.12,3500.0,76.4587,76.4823,76.4429,76.4587,3500.0
2015-05-22 13:00:00,97.11,97.25,97.03,97.19,8400.0,76.4508,76.561,76.3878,76.5138,8400.0
2015-05-22 13:05:00,97.18,97.23,97.13,97.23,5900.0,76.5059,76.5453,76.4666,76.5453,5900.0
2015-05-22 13:10:00,97.2,97.22,97.1,97.12,5200.0,76.5217,76.5374,76.4429,76.4587,5200.0
2015-05-22 13:15:00,97.11,97.12,97.08,97.09,5200.0,76.4508,76.4587,76.4272,76.4351,5200.0
2015-05-22 13:20:00,97.08,97.18,97.07,97.16,5300.0,76.4272,76.5059,76.4193,76.4902,5300.0
2015-05-22 13:25:00,97.17,97.21,97.13,97.15,6500.0,76.4981,76.5295,76.4666,76.4823,6500.0
2015-05-22 13:30:00,97.16,97.17,97.12,97.13,4600.0,76.4902,76.4981,76.4587,76.4666,4600.0
2015-05-22 13:35:00,97.13,97.15,97.09,97.15,3800.0,76.4666,76.4823,76.4351,76.4823,3800.0
2015-05-22 13:40:00,97.15,97.16,97.08,97.1,8100.0,76.4823,76.4902,76.4272,76.4429,8100.0
2015-05-22 13:45:00,97.12,97.12,97.08,97.1,4000.0,76.4587,76.4587,76.4272,76.4429,4000.0
2015-05-22 13:50:00,97.12,97.18,97.1,97.17,4300.0,76.4587,76.5059,76.4429,76.4981,4300.0
2015-05-22 13:55:00,97.15,97.19,97.14,97.15,5500.0,76.4823,76.5138,76.4744,76.4823,5500.0
2015-05-22 14:00:00,97.13,97.15,97.03,97.09,8300.0,76.4666,76.4823,76.3878,76.4351,8300.0
2015-05-22 14:05:00,97.08,97.09,97.04,97.08,5000.0,76.4272,76.4351,76.3957,76.4272,5000.0
2015-05-22 14:10:00,97.08,97.12,97.08,97.1,5100.0,76.4272,76.4587,76.4272,76.4429,5100.0
2015-05-22 14:15:00,97.09,97.13,97.08,97.09,4400.0,76.4351,76.4666,76.4272,76.4351,4400.0
2015-05-22 14:20:00,97.1,97.13,97.07,97.08,8000.0,76.4429,76.4666,76.4193,76.4272,8000.0
2015-05-22 14:25:00,97.09,97.16,97.06,97.15,5200.0,76.4351,76.4902,76.4115,76.4823,5200.0
2015-05-22 14:30:00,97.15,97.15,97.06,97.06,7500.0,76.4823,76.4823,76.4115,76.4115,7500.0
2015-05-22 14:35:00,97.06,97.09,97.05,97.06,7100.0,76.4115,76.4351,76.4036,76.4115,7100.0
2015-05-22 14:40:00,97.07,97.09,97.05,97.07,11300.0,76.4193,76.4351,76.4036,76.4193,11300.0
2015-05-22 14:45:00,97.08,97.13,97.07,97.13,3800.0,76.4272,76.4666,76.4193,76.4666,3800.0
2015-05-22 14:50:00,97.13,97.15,97.09,97.09,7400.0,76.4666,76.4823,76.4351,76.4351,7400.0
2015-05-22 14:55:00,97.11,97.11,97.04,97.06,5400.0,76.4508,76.4508,76.3957,76.4115,5400.0
2015-05-22 15:00:00,97.07,97.13,97.05,97.12,7800.0,76.4193,76.4666,76.4036,76.4587,7800.0
2015-05-22 15:05:00,97.11,97.18,97.11,97.15,8100.0,76.4508,76.5059,76.4508,76.4823,8100.0
2015-05-22 15:10:00,97.14,97.15,97.1,97.11,11100.0,76.4744,76.4823,76.4429,76.4508,11100.0
2015-05-22 15:15:00,97.11,97.11,97.1,97.1,5400.0,76.4508,76.4508,76.4429,76.4429,5400.0
2015-05-22 15:20:00,97.1,97.15,97.09,97.14,9800.0,76.4429,76.4823,76.4351,76.4744,9800.0
2015-05-22 15:25:00,97.13,97.13,97.08,97.09,10600.0,76.4666,76.4666,76.4272,76.4351,10600.0
2015-05-22 15:30:00,97.09,97.13,97.08,97.12,13400.0,76.4351,76.4666,76.4272,76.4587,13400.0
2015-05-22 15:35:00,97.12,97.12,97.03,97.11,20800.0,76.4587,76.4587,76.3878,76.4508,20800.0
2015-05-22 15:40:00,97.09,97.09,97.05,97.05,11400.0,76.4351,76.4351,76.4036,76.4036,11400.0
2015-05-22 15:45:00,97.04,97.04,96.96,96.99,29700.0,76.3957,76.3957,76.3327,76.3563,29700.0
2015-05-22 15:50:00,96.98,97.0,96.97,96.98,22200.0,76.3485,76.3642,76.3406,76.3485,22200.0
2015-05-22 15:55:00,96.98,96.98,96.89,96.91,49800.0,76.3485,76.3485,76.2776,76.2934,49800.0
2015-05-26 09:30:00,96.78,96.8,96.21,96.25,37000.0,76.191,76.2068,75.7423,75.7738,37000.0
2015-05-26 09:35:00,96.21,96.21,95.92,96.04,16200.0,75.7423,75.7423,75.514,75.6084,16200.0
2015-05-26 09:40:00,96.04,96.05,95.9,95.94,11900.0,75.6084,75.6163,75.4982,75.5297,11900.0
2015-05-26 09:45:00,95.96,95.96,95.77,95.82,14600.0,75.5455,75.5455,75.3959,75.4353,14600.0
2015-05-26 09:50:00,95.79,95.8,95.61,95.61,9600.0,75.4116,75.4195,75.2699,75.2699,9600.0
2015-05-26 09:55:00,95.61,95.78,95.58,95.71,11400.0,75.2699,75.4038,75.2463,75.3487,11400.0
2015-05-26 10:00:00,95.69,95.71,95.6,95.67,16600.0,75.3329,75.3487,75.2621,75.3172,16600.0
2015-05-26 10:05:00,95.68,95.74,95.62,95.64,17900.0,75.325,75.3723,75.2778,75.2935,17900.0
2015-05-26 10:10:00,95.62,95.64,95.54,95.62,13500.0,75.2778,75.2935,75.2148,75.2778,13500.0
2015-05-26 10:15:00,95.6,95.63,95.48,95.54,15500.0,75.2621,75.2857,75.1676,75.2148,15500.0
2015-05-26 10:20:00,95.53,95.7,95.52,95.64,42300.0,75.2069,75.3408,75.1991,75.2935,42300.0
2015-05-26 10:25:00,95.63,95.64,95.53,95.57,16600.0,75.2857,75.2935,75.2069,75.2384,16600.0
2015-05-26 10:30:00,95.54,95.56,95.49,95.53,12000.0,75.2148,75.2306,75.1755,75.2069,12000.0
2015-05-26 10:35:00,95.53,95.55,95.43,95.43,9200.0,75.2069,75.2227,75.1282,75.1282,9200.0
2015-05-26 10:40:00,95.44,95.49,95.43,95.43,7900.0,75.1361,75.1755,75.1282,75.1282,7900.0
2015-05-26 10:45:00,95.44,95.51,95.41,95.5,12100.0,75.1361,75.1912,75.1125,75.1833,12100.0
2015-05-26 10:50:00,95.5,95.5,95.4,95.4,9300.0,75.1833,75.1833,75.1046,75.1046,9300.0
2015-05-26 10:55:00,95.39,95.44,95.34,95.37,13000.0,75.0967,75.1361,75.0574,75.081,13000.0
2015-05-26 11:00:00,95.38,95.41,95.31,95.31,9900.0,75.0889,75.1125,75.0337,75.0337,9900.0
2015-05-26 11:05:00,95.31,95.45,95.3,95.44,10700.0,75.0337,75.144,75.0259,75.1361,10700.0
2015-05-26 11:10:00,95.44,95.47,95.42,95.42,11600.0,75.1361,75.1597,75.1203,75.1203,11600.0
2015-05-26 11:15:00,95.42,95.42,95.32,95.33,8600.0,75.1203,75.1203,75.0416,75.0495,8600.0
2015-05-26 11:20:00,95.31,95.42,95.31,95.4,13300.0,75.0337,75.1203,75.0337,75.1046,13300.0
2015-05-26 11:25:00,95.38,95.49,95.36,95.48,9400.0,75.0889,75.1755,75.0731,75.1676,9400.0
2015-05-26 11:30:00,95.47,95.55,95.44,95.55,14800.0,75.1597,75.2227,75.1361,75.2227,14800.0
2015-05-26 11:35:00,95.55,95.61,95.52,95.55,21900.0,75.2227,75.2699,75.1991,75.2227,21900.0
2015-05-26 11:40:00,95.55,95.57,95.51,95.57,8200.0,75.2227,75.2384,75.1912,75.2384,8200.0
2015-05-26 11:45:00,95.56,95.57,95.47,95.48,11600.0,75.2306,75.2384,75.1597,75.1676,11600.0
2015-05-26 11:50:00,95.47,95.47,95.35,95.37,9700.0,75.1597,75.1597,75.0652,75.081,9700.0
2015-05-26 11:55:00,95.38,95.43,95.34,95.42,11600.0,75.0889,75.1282,75.0574,75.1203,11600.0
2015-05-26 12:00:00,95.42,95.54,95.42,95.53,20800.0,75.1203,75.2148,75.1203,75.2069,20800.0
2015-05-26 12:05:00,95.53,95.56,95.48,95.48,18600.0,75.2069,75.2306,75.1676,75.1676,18600.0
2015-05-26 12:10:00,95.48,95.55,95.46,95.52,17400.0,75.1676,75.2227,75.1518,75.1991,17400.0
2015-05-26 12:15:00,95.52,95.53,95.47,95.51,9500.0,75.1991,75.2069,75.1597,75.1912,9500.0
2015-05-26 12:20:00,95.53,95.54,95.46,95.52,8700.0,75.2069,75.2148,75.1518,75.1991,8700.0
2015-05-26 12:25:00,95.53,95.54,95.44,95.45,8300.0,75.2069,75.2148,75.1361,75.144,8300.0
2015-05-26 12:30:00,95.45,95.48,95.41,95.45,10500.0,75.144,75.1676,75.1125,75.144,10500.0
2015-05-26 12:35:00,95.45,95.45,95.4,95.41,8800.0,75.144,75.144,75.1046,75.1125,8800.0
2015-05-26 12:40:00,95.42,95.44,95.41,95.42,13700.0,75.1203,75.1361,75.1125,75.1203,13700.0
2015-05-26 12:45:00,95.42,95.42,95.35,95.39,5500.0,75.1203,75.1203,75.0652,75.0967,5500.0
2015-05-26 12:50:00,95.39,95.41,95.32,95.33,7600.0,75.0967,75.1125,75.0416,75.0495,7600.0
2015-05-26 12:55:00,95.35,95.36,95.31,95.31,7900.0,75.0652,75.0731,75.0337,75.0337,7900.0
2015-05-26 13:00:00,95.31,95.32,95.24,95.24,12700.0,75.0337,75.0416,74.9786,74.9786,12700.0
2015-05-26 13:05:00,95.24,95.24,95.19,95.24,15700.0,74.9786,74.9786,74.9393,74.9786,15700.0
2015-05-26 13:10:00,95.24,95.32,95.24,95.31,8200.0,74.9786,75.0416,74.9786,75.0337,8200.0
2015-05-26 13:15:00,95.32,95.33,95.29,95.29,6200.0,75.0416,75.0495,75.018,75.018,6200.0
2015-05-26 13:20:00,95.29,95.32,95.28,95.31,6400.0,75.018,75.0416,75.0101,75.0337,6400.0
2015-05-26 13:25:00,95.33,95.42,95.33,95.38,15800.0,75.0495,75.1203,75.0495,75.0889,15800.0
2015-05-26 13:30:00,95.39,95.4,95.25,95.31,10000.0,75.0967,75.1046,74.9865,75.0337,10000.0
2015-05-26 13:35:00,95.31,95.32,95.22,95.23,9100.0,75.0337,75.0416,74.9629,74.9708,9100.0
2015-05-26 13:40:00,95.24,95.29,95.23,95.24,9200.0,74.9786,75.018,74.9708,74.9786,9200.0
2015-05-26 13:45:00,95.25,95.3,95.19,95.27,6300.0,74.9865,75.0259,74.9393,75.0023,6300.0
2015-05-26 13:50:00,95.25,95.29,95.19,95.26,7500.0,74.9865,75.018,74.9393,74.9944,7500.0
2015-05-26 13:55:00,95.28,95.28,95.12,95.14,8800.0,75.0101,75.0101,74.8842,74.8999,8800.0
2015-05-26 14:00:00,95.14,95.16,95.12,95.14,10800.0,74.8999,74.9157,74.8842,74.8999,10800.0
2015-05-26 14:05:00,95.13,95.18,95.12,95.15,14200.0,74.892,74.9314,74.8842,74.9078,14200.0
2015-05-26 14:10:00,95.14,95.17,95.11,95.12,10100.0,74.8999,74.9235,74.8763,74.8842,10100.0
2015-05-26 14:15:00,95.12,95.14,95.0,95.14,94000.0,74.8842,74.8999,74.7897,74.8999,94000.0
2015-05-26 14:20:00,95.15,95.17,95.08,95.09,13600.0,74.9078,74.9235,74.8527,74.8606,13600.0
2015-05-26 14:25:00,95.1,95.15,95.03,95.06,11400.0,74.8684,74.9078,74.8133,74.8369,11400.0
2015-05-26 14:30:00,95.06,95.12,95.03,95.03,16500.0,74.8369,74.8842,74.8133,74.8133,16500.0
2015-05-26 14:35:00,95.02,95.03,94.96,95.02,24100.0,74.8054,74.8133,74.7582,74.8054,24100.0
2015-05-26 14:40:00,95.03,95.06,94.97,95.02,20800.0,74.8133,74.8369,74.7661,74.8054,20800.0
2015-05-26 14:45:00,95.02,95.03,94.93,94.93,25900.0,74.8054,74.8133,74.7346,74.7346,25900.0
2015-05-26 14:50:00,94.93,95.01,94.93,95.0,13700.0,74.7346,74.7976,74.7346,74.7897,13700.0
2015-05-26 14:55:00,94.99,95.13,94.98,95.03,42500.0,74.7818,74.892,74.774,74.8133,42500.0
2015-05-26 15:00:00,95.03,95.09,95.0,95.08,86900.0,74.8133,74.8606,74.7897,74.8527,86900.0
2015-05-26 15:05:00,95.08,95.11,95.01,95.04,32300.0,74.8527,74.8763,74.7976,74.8212,32300.0
2015-05-26 15:10:00,95.05,95.06,94.99,95.04,26500.0,74.8291,74.8369,74.7818,74.8212,26500.0
2015-05-26 15:15:00,95.04,95.13,95.03,95.05,37700.0,74.8212,74.892,74.8133,74.8291,37700.0
2015-05-26 15:20:00,95.05,95.16,95.05,95.14,27600.0,74.8291,74.9157,74.8291,74.8999,27600.0
2015-05-26 15:25:00,95.14,95.21,95.13,95.21,23800.0,74.8999,74.955,74.892,74.955,23800.0
2015-05-26 15:30:00,95.21,95.25,95.18,95.25,42800.0,74.955,74.9865,74.9314,74.9865,42800.0
2015-05-26 15:35:00,95.27,95.33,95.26,95.3,45600.0,75.0023,75.0495,74.9944,75.0259,45600.0
2015-05-26 15:40:00,95.3,95.36,95.28,95.31,43100.0,75.0259,75.0731,75.0101,75.0337,43100.0
2015-05-26 15:45:00,95.3,95.33,95.22,95.31,52300.0,75.0259,75.0495,74.9629,75.0337,52300.0
2015-05-26 15:50:00,95.31,95.34,95.25,95.34,89100.0,75.0337,75.0574,74.9865,75.0574,89100.0
2015-05-26 15:55:00,95.33,95.42,95.32,95.37,126900.0,75.0495,75.1203,75.0416,75.081,126900.0
2015-05-27 09:30:00,95.67,95.75,95.19,95.36,35800.0,75.3172,75.3801,74.9393,75.0731,35800.0
2015-05-27 09:35:00,95.36,95.48,95.12,95.24,24700.0,75.0731,75.1676,74.8842,74.9786,24700.0
2015-05-27 09:40:00,95.26,95.42,95.22,95.37,24200.0,74.9944,75.1203,74.9629,75.081,24200.0
2015-05-27 09:45:00,95.4,95.46,95.25,95.39,10800.0,75.1046,75.1518,74.9865,75.0967,10800.0
2015-05-27 09:50:00,95.37,95.84,95.37,95.84,12900.0,75.081,75.451,75.081,75.451,12900.0
2015-05-27 09:55:00,95.81,95.89,95.65,95.71,7100.0,75.4274,75.4904,75.3014,75.3487,7100.0
2015-05-27 10:00:00,95.72,95.76,95.5,95.52,12000.0,75.3565,75.388,75.1833,75.1991,12000.0
2015-05-27 10:05:00,95.51,95.6,95.46,95.51,8300.0,75.1912,75.2621,75.1518,75.1912,8300.0
2015-05-27 10:10:00,95.51,95.54,95.43,95.48,11100.0,75.1912,75.2148,75.1282,75.1676,11100.0
2015-05-27 10:15:00,95.48,95.52,95.43,95.47,7900.0,75.1676,75.1991,75.1282,75.1597,7900.0
2015-05-27 10:20:00,95.46,95.53,95.41,95.41,11000.0,75.1518,75.2069,75.1125,75.1125,11000.0
2015-05-27 10:25:00,95.42,95.5,95.36,95.47,10200.0,75.1203,75.1833,75.0731,75.1597,10200.0
2015-05-27 10:30:00,95.49,95.57,95.47,95.5,10900.0,75.1755,75.2384,75.1597,75.1833,10900.0
2015-05-27 10:35:00,95.49,95.64,95.47,95.62,11800.0,75.1755,75.2935,75.1597,75.2778,11800.0
2015-05-27 10:40:00,95.63,95.71,95.59,95.71,13000.0,75.2857,75.3487,75.2542,75.3487,13000.0
2015-05-27 10:45:00,95.71,95.72,95.59,95.64,8100.0,75.3487,75.3565,75.2542,75.2935,8100.0
2015-05-27 10:50:00,95.64,95.65,95.58,95.61,6000.0,75.2935,75.3014,75.2463,75.2699,6000.0
2015-05-27 10:55:00,95.62,95.7,95.62,95.66,8200.0,75.2778,75.3408,75.2778,75.3093,8200.0
2015-05-27 11:00:00,95.66,95.76,95.66,95.7,7600.0,75.3093,75.388,75.3093,75.3408,7600.0
2015-05-27 11:05:00,95.68,95.75,95.67,95.71,6900.0,75.325,75.3801,75.3172,75.3487,6900.0
2015-05-27 11:10:00,95.7,95.71,95.65,95.68,9300.0,75.3408,75.3487,75.3014,75.325,9300.0
2015-05-27 11:15:00,95.7,95.73,95.64,95.66,7000.0,75.3408,75.3644,75.2935,75.3093,7000.0
2015-05-27 11:20:00,95.64,95.72,95.58,95.72,7100.0,75.2935,75.3565,75.2463,75.3565,7100.0
2015-05-27 11:25:00,95.72,95.75,95.65,95.74,6500.0,75.3565,75.3801,75.3014,75.3723,6500.0
2015-05-27 11:30:00,95.76,95.79,95.74,95.77,7000.0,75.388,75.4116,75.3723,75.3959,7000.0
2015-05-27 11:35:00,95.78,95.78,95.72,95.77,6800.0,75.4038,75.4038,75.3565,75.3959,6800.0
2015-05-27 11:40:00,95.79,95.92,95.79,95.89,9300.0,75.4116,75.514,75.4116,75.4904,9300.0
2015-05-27 11:45:00,95.89,95.93,95.85,95.91,9900.0,75.4904,75.5218,75.4589,75.5061,9900.0
2015-05-27 11:50:00,95.92,95.99,95.91,95.96,12200.0,75.514,75.5691,75.5061,75.5455,12200.0
2015-05-27 11:55:00,95.94,95.94,95.83,95.84,5000.0,75.5297,75.5297,75.4431,75.451,5000.0
2015-05-27 12:00:00,95.84,95.93,95.84,95.89,7200.0,75.451,75.5218,75.451,75.4904,7200.0
2015-05-27 12:05:00,95.87,95.94,95.87,95.94,9600.0,75.4746,75.5297,75.4746,75.5297,9600.0
2015-05-27 12:10:00,95.93,95.97,95.92,95.97,13900.0,75.5218,75.5533,75.514,75.5533,13900.0
2015-05-27 12:15:00,95.95,96.0,95.93,96.0,6200.0,75.5376,75.577,75.5218,75.577,6200.0
2015-05-27 12:20:00,96.02,96.04,95.99,96.02,8200.0,75.5927,75.6084,75.5691,75.5927,8200.0
2015-05-27 12:25:00,96.02,96.04,95.98,96.02,3600.0,75.5927,75.6084,75.5612,75.5927,3600.0
2015-05-27 12:30:00,96.02,96.02,95.97,95.98,5400.0,75.5927,75.5927,75.5533,75.5612,5400.0
2015-05-27 12:35:00,95.97,95.97,95.93,95.93,5700.0,75.5533,75.5533,75.5218,75.5218,5700.0
2015-05-27 12:40:00,95.93,96.0,95.89,96.0,5700.0,75.5218,75.577,75.4904,75.577,5700.0
2015-05-27 12:45:00,96.01,96.01,95.9,95.93,5800.0,75.5848,75.5848,75.4982,75.5218,5800.0
2015-05-27 12:50:00,95.93,95.93,95.88,95.88,4100.0,75.5218,75.5218,75.4825,75.4825,4100.0
2015-05-27 12:55:00,95.89,95.93,95.88,95.92,6800.0,75.4904,75.5218,75.4825,75.514,6800.0
2015-05-27 13:00:00,95.93,96.01,95.93,96.0,6200.0,75.5218,75.5848,75.5218,75.577,6200.0
2015-05-27 13:05:00,95.99,96.03,95.97,96.02,6000.0,75.5691,75.6006,75.5533,75.5927,6000.0
2015-05-27 13:10:00,96.02,96.08,96.02,96.08,7300.0,75.5927,75.6399,75.5927,75.6399,7300.0
2015-05-27 13:15:00,96.06,96.12,96.03,96.11,8300.0,75.6242,75.6714,75.6006,75.6636,8300.0
2015-05-27 13:20:00,96.11,96.17,96.09,96.15,6200.0,75.6636,75.7108,75.6478,75.695,6200.0
2015-05-27 13:25:00,96.14,96.19,96.11,96.17,7400.0,75.6872,75.7265,75.6636,75.7108,7400.0
2015-05-27 13:30:00,96.18,96.2,96.16,96.17,7000.0,75.7187,75.7344,75.7029,75.7108,7000.0
2015-05-27 13:35:00,96.17,96.2,96.16,96.17,4300.0,75.7108,75.7344,75.7029,75.7108,4300.0
2015-05-27 13:40:00,96.18,96.22,96.15,96.16,5700.0,75.7187,75.7502,75.695,75.7029,5700.0
2015-05-27 13:45:00,96.16,96.19,96.09,96.09,7000.0,75.7029,75.7265,75.6478,75.6478,7000.0
2015-05-27 13:50:00,96.08,96.12,96.07,96.09,5800.0,75.6399,75.6714,75.6321,75.6478,5800.0
2015-05-27 13:55:00,96.09,96.14,96.08,96.12,6500.0,75.6478,75.6872,75.6399,75.6714,6500.0
2015-05-27 14:00:00,96.13,96.2,96.13,96.19,9700.0,75.6793,75.7344,75.6793,75.7265,9700.0
2015-05-27 14:05:00,96.2,96.32,96.19,96.27,17400.0,75.7344,75.8289,75.7265,75.7895,17400.0
2015-05-27 14:10:00,96.27,96.29,96.17,96.2,34300.0,75.7895,75.8053,75.7108,75.7344,34300.0
2015-05-27 14:15:00,96.2,96.26,96.17,96.25,11800.0,75.7344,75.7816,75.7108,75.7738,11800.0
2015-05-27 14:20:00,96.25,96.27,96.23,96.25,7200.0,75.7738,75.7895,75.758,75.7738,7200.0
2015-05-27 14:25:00,96.26,96.31,96.25,96.31,7300.0,75.7816,75.821,75.7738,75.821,7300.0
2015-05-27 14:30:00,96.31,96.35,96.25,96.28,15600.0,75.821,75.8525,75.7738,75.7974,15600.0
2015-05-27 14:35:00,96.28,96.28,96.23,96.25,7100.0,75.7974,75.7974,75.758,75.7738,7100.0
2015-05-27 14:40:00,96.25,96.31,96.23,96.28,13800.0,75.7738,75.821,75.758,75.7974,13800.0
2015-05-27 14:45:00,96.27,96.3,96.24,96.27,6800.0,75.7895,75.8131,75.7659,75.7895,6800.0
2015-05-27 14:50:00,96.27,96.31,96.26,96.3,7200.0,75.7895,75.821,75.7816,75.8131,7200.0
2015-05-27 14:55:00,96.31,96.37,96.29,96.37,13800.0,75.821,75.8682,75.8053,75.8682,13800.0
2015-05-27 15:00:00,96.37,96.38,96.24,96.26,15600.0,75.8682,75.8761,75.7659,75.7816,15600.0
2015-05-27 15:05:00,96.26,96.35,96.25,96.35,13000.0,75.7816,75.8525,75.7738,75.8525,13000.0
2015-05-27 15:10:00,96.35,96.36,96.29,96.31,10100.0,75.8525,75.8604,75.8053,75.821,10100.0
2015-05-27 15:15:00,96.31,96.38,96.31,96.36,16800.0,75.821,75.8761,75.821,75.8604,16800.0
2015-05-27 15:20:00,96.36,96.36,96.29,96.31,18000.0,75.8604,75.8604,75.8053,75.821,18000.0
2015-05-27 15:25:00,96.3,96.31,96.24,96.26,13800.0,75.8131,75.821,75.7659,75.7816,13800.0
2015-05-27 15:30:00,96.25,96.28,96.22,96.28,18500.0,75.7738,75.7974,75.7502,75.7974,18500.0
2015-05-27 15:35:00,96.27,96.3,96.26,96.3,17800.0,75.7895,75.8131,75.7816,75.8131,17800.0
2015-05-27 15:40:00,96.29,96.32,96.25,96.26,23200.0,75.8053,75.8289,75.7738,75.7816,23200.0
2015-05-27 15:45:00,96.26,96.33,96.21,96.33,33400.0,75.7816,75.8368,75.7423,75.8368,33400.0
2015-05-27 15:50:00,96.32,96.33,96.23,96.23,74200.0,75.8289,75.8368,75.758,75.758,74200.0
2015-05-27 15:55:00,96.23,96.27,96.19,96.19,71700.0,75.758,75.7895,75.7265,75.7265,71700.0
2015-05-28 09:30:00,95.84,95.89,95.63,95.68,18300.0,75.451,75.4904,75.2857,75.325,18300.0
2015-05-28 09:35:00,95.79,95.79,95.55,95.61,9000.0,75.4116,75.4116,75.2227,75.2699,9000.0
2015-05-28 09:40:00,95.61,95.67,95.5,95.5,20900.0,75.2699,75.3172,75.1833,75.1833,20900.0
2015-05-28 09:45:00,95.5,95.59,95.4,95.41,10700.0,75.1833,75.2542,75.1046,75.1125,10700.0
2015-05-28 09:50:00,95.41,95.45,95.28,95.33,11400.0,75.1125,75.144,75.0101,75.0495,11400.0
2015-05-28 09:55:00,95.28,95.28,95.11,95.16,7800.0,75.0101,75.0101,74.8763,74.9157,7800.0
2015-05-28 10:00:00,95.18,95.18,95.08,95.13,10900.0,74.9314,74.9314,74.8527,74.892,10900.0
2015-05-28 10:05:00,95.13,95.23,95.12,95.22,12300.0,74.892,74.9708,74.8842,74.9629,12300.0
2015-05-28 10:10:00,95.25,95.27,95.1,95.15,9100.0,74.9865,75.0023,74.8684,74.9078,9100.0
2015-05-28 10:15:00,95.15,95.27,95.15,95.27,5900.0,74.9078,75.0023,74.9078,75.0023,5900.0
2015-05-28 10:20:00,95.28,95.29,95.16,95.19,9200.0,75.0101,75.018,74.9157,74.9393,9200.0
2015-05-28 10:25:00,95.22,95.26,95.15,95.15,7900.0,74.9629,74.9944,74.9078,74.9078,7900.0
2015-05-28 10:30:00,95.14,95.16,95.08,95.14,9700.0,74.8999,74.9157,74.8527,74.8999,9700.0
2015-05-28 10:35:00,95.12,95.12,95.0,95.03,17900.0,74.8842,74.8842,74.7897,74.8133,17900.0
2015-05-28 10:40:00,95.03,95.04,94.95,94.99,15700.0,74.8133,74.8212,74.7503,74.7818,15700.0
2015-05-28 10:45:00,95.0,95.0,94.93,94.95,14100.0,74.7897,74.7897,74.7346,74.7503,14100.0
2015-05-28 10:50:00,94.95,95.07,94.93,94.97,36900.0,74.7503,74.8448,74.7346,74.7661,36900.0
2015-05-28 10:55:00,94.98,95.08,94.96,95.05,6000.0,74.774,74.8527,74.7582,74.8291,6000.0
2015-05-28 11:00:00,95.06,95.16,95.05,95.06,8600.0,74.8369,74.9157,74.8291,74.8369,8600.0
2015-05-28 11:05:00,95.04,95.12,95.03,95.12,8200.0,74.8212,74.8842,74.8133,74.8842,8200.0
2015-05-28 11:10:00,95.11,95.16,95.06,95.14,11900.0,74.8763,74.9157,74.8369,74.8999,11900.0
2015-05-28 11:15:00,95.15,95.17,95.13,95.15,13200.0,74.9078,74.9235,74.892,74.9078,13200.0
2015-05-28 11:20:00,95.15,95.17,95.13,95.13,8700.0,74.9078,74.9235,74.892,74.892,8700.0
2015-05-28 11:25:00,95.13,95.14,95.05,95.06,8800.0,74.892,74.8999,74.8291,74.8369,8800.0
2015-05-28 11:30:00,95.08,95.14,95.05,95.13,15100.0,74.8527,74.8999,74.8291,74.892,15100.0
2015-05-28 11:35:00,95.15,95.18,95.13,95.16,14200.0,74.9078,74.9314,74.892,74.9157,14200.0
2015-05-28 11:40:00,95.17,95.25,95.16,95.25,8300.0,74.9235,74.9865,74.9157,74.9865,8300.0
2015-05-28 11:45:00,95.23,95.23,95.0,95.03,12000.0,74.9708,74.9708,74.7897,74.8133,12000.0
2015-05-28 11:50:00,95.04,95.05,95.0,95.05,5800.0,74.8212,74.8291,74.7897,74.8291,5800.0
2015-05-28 11:55:00,95.04,95.09,95.01,95.07,4000.0,74.8212,74.8606,74.7976,74.8448,4000.0
2015-05-28 12:00:00,95.09,95.09,95.0,95.08,5900.0,74.8606,74.8606,74.7897,74.8527,5900.0
2015-05-28 12:05:00,95.07,95.12,95.06,95.11,2800.0,74.8448,74.8842,74.8369,74.8763,2800.0
2015-05-28 12:10:00,95.12,95.18,95.11,95.17,7800.0,74.8842,74.9314,74.8763,74.9235,7800.0
2015-05-28 12:15:00,95.16,95.23,95.16,95.2,4900.0,74.9157,74.9708,74.9157,74.9471,4900.0
2015-05-28 12:20:00,95.19,95.26,95.17,95.25,10700.0,74.9393,74.9944,74.9235,74.9865,10700.0
2015-05-28 12:25:00,95.25,95.26,95.23,95.25,15400.0,74.9865,74.9944,74.9708,74.9865,15400.0
2015-05-28 12:30:00,95.25,95.26,95.18,95.19,12100.0,74.9865,74.9944,74.9314,74.9393,12100.0
2015-05-28 12:35:00,95.18,95.18,95.09,95.09,4000.0,74.9314,74.9314,74.8606,74.8606,4000.0
2015-05-28 12:40:00,95.1,95.2,95.1,95.2,3600.0,74.8684,74.9471,74.8684,74.9471,3600.0
2015-05-28 12:45:00,95.19,95.19,95.12,95.19,7000.0,74.9393,74.9393,74.8842,74.9393,7000.0
2015-05-28 12:50:00,95.17,95.18,95.1,95.1,3000.0,74.9235,74.9314,74.8684,74.8684,3000.0
2015-05-28 12:55:00,95.12,95.16,95.12,95.12,3000.0,74.8842,74.9157,74.8842,74.8842,3000.0
2015-05-28 13:00:00,95.12,95.17,95.09,95.16,7000.0,74.8842,74.9235,74.8606,74.9157,7000.0
2015-05-28 13:05:00,95.17,95.26,95.17,95.2,4900.0,74.9235,74.9944,74.9235,74.9471,4900.0
2015-05-28 13:10:00,95.19,95.19,95.17,95.17,5900.0,74.9393,74.9393,74.9235,74.9235,5900.0
2015-05-28 13:15:00,95.18,95.19,95.08,95.16,11700.0,74.9314,74.9393,74.8527,74.9157,11700.0
2015-05-28 13:20:00,95.17,95.23,95.17,95.23,5000.0,74.9235,74.9708,74.9235,74.9708,5000.0
2015-05-28 13:25:00,95.25,95.26,95.19,95.19,4500.0,74.9865,74.9944,74.9393,74.9393,4500.0
2015-05-28 13:30:00,95.2,95.2,95.14,95.15,4800.0,74.9471,74.9471,74.8999,74.9078,4800.0
2015-05-28 13:35:00,95.16,95.3,95.16,95.29,9200.0,74.9157,75.0259,74.9157,75.018,9200.0
2015-05-28 13:40:00,95.3,95.34,95.26,95.26,11700.0,75.0259,75.0574,74.9944,74.9944,11700.0
2015-05-28 13:45:00,95.27,95.28,95.26,95.28,3900.0,75.0023,75.0101,74.9944,75.0101,3900.0
2015-05-28 13:50:00,95.28,95.33,95.26,95.3,7500.0,75.0101,75.0495,74.9944,75.0259,7500.0
2015-05-28 13:55:00,95.31,95.31,95.27,95.27,9300.0,75.0337,75.0337,75.0023,75.0023,9300.0
2015-05-28 14:00:00,95.26,95.26,95.22,95.22,3600.0,74.9944,74.9944,74.9629,74.9629,3600.0
2015-05-28 14:05:00,95.22,95.29,95.19,95.26,8800.0,74.9629,75.018,74.9393,74.9944,8800.0
2015-05-28 14:10:00,95.28,95.34,95.28,95.34,5300.0,75.0101,75.0574,75.0101,75.0574,5300.0
2015-05-28 14:15:00,95.35,95.36,95.33,95.35,5500.0,75.0652,75.0731,75.0495,75.0652,5500.0
2015-05-28 14:20:00,95.36,95.43,95.36,95.39,14700.0,75.0731,75.1282,75.0731,75.0967,14700.0
2015-05-28 14:25:00,95.39,95.42,95.38,95.4,20400.0,75.0967,75.1203,75.0889,75.1046,20400.0
2015-05-28 14:30:00,95.4,95.41,95.38,95.38,8500.0,75.1046,75.1125,75.0889,75.0889,8500.0
2015-05-28 14:35:00,95.39,95.48,95.39,95.42,8500.0,75.0967,75.1676,75.0967,75.1203,8500.0
2015-05-28 14:40:00,95.43,95.47,95.4,95.47,7800.0,75.1282,75.1597,75.1046,75.1597,7800.0
2015-05-28 14:45:00,95.47,95.49,95.43,95.49,7400.0,75.1597,75.1755,75.1282,75.1755,7400.0
2015-05-28 14:50:00,95.5,95.53,95.49,95.53,7900.0,75.1833,75.2069,75.1755,75.2069,7900.0
2015-05-28 14:55:00,95.53,95.53,95.49,95.52,7400.0,75.2069,75.2069,75.1755,75.1991,7400.0
2015-05-28 15:00:00,95.5,95.57,95.5,95.55,8700.0,75.1833,75.2384,75.1833,75.2227,8700.0
2015-05-28 15:05:00,95.54,95.55,95.48,95.48,10000.0,75.2148,75.2227,75.1676,75.1676,10000.0
2015-05-28 15:10:00,95.48,95.53,95.47,95.52,16500.0,75.1676,75.2069,75.1597,75.1991,16500.0
2015-05-28 15:15:00,95.52,95.56,95.51,95.52,11100.0,75.1991,75.2306,75.1912,75.1991,11100.0
2015-05-28 15:20:00,95.52,95.53,95.47,95.49,22200.0,75.1991,75.2069,75.1597,75.1755,22200.0
2015-05-28 15:25:00,95.5,95.51,95.41,95.44,23200.0,75.1833,75.1912,75.1125,75.1361,23200.0
2015-05-28 15:30:00,95.45,95.5,95.45,95.49,11500.0,75.144,75.1833,75.144,75.1755,11500.0
2015-05-28 15:35:00,95.49,95.55,95.49,95.52,23000.0,75.1755,75.2227,75.1755,75.1991,23000.0
2015-05-28 15:40:00,95.52,95.55,95.49,95.51,22100.0,75.1991,75.2227,75.1755,75.1912,22100.0
2015-05-28 15:45:00,95.51,95.6,95.51,95.58,25500.0,75.1912,75.2621,75.1912,75.2463,25500.0
2015-05-28 15:50:00,95.58,95.63,95.55,95.63,31800.0,75.2463,75.2857,75.2227,75.2857,31800.0
2015-05-28 15:55:00,95.63,95.63,95.54,95.56,68900.0,75.2857,75.2857,75.2148,75.2306,68900.0
2015-05-29 09:30:00,95.26,95.69,95.2,95.2,17341.0,74.9944,75.3329,74.9471,74.9471,17341.0
2015-05-29 09:35:00,95.2,95.2,94.93,95.09,7925.0,74.9471,74.9471,74.7346,74.8606,7925.0
2015-05-29 09:40:00,95.07,95.21,95.02,95.04,11116.0,74.8448,74.955,74.8054,74.8212,11116.0
2015-05-29 09:45:00,94.99,95.09,94.95,95.01,11530.0,74.7818,74.8606,74.7503,74.7976,11530.0
2015-05-29 09:50:00,94.98,95.1,94.98,94.99,9421.0,74.774,74.8684,74.774,74.7818,9421.0
2015-05-29 09:55:00,95.01,95.19,95.0,95.15,9998.0,74.7976,74.9393,74.7897,74.9078,9998.0
2015-05-29 10:00:00,95.18,95.21,95.05,95.14,14707.0,74.9314,74.955,74.8291,74.8999,14707.0
2015-05-29 10:05:00,95.13,95.13,94.99,95.06,16246.0,74.892,74.892,74.7818,74.8369,16246.0
2015-05-29 10:10:00,95.05,95.1,94.99,95.04,15959.0,74.8291,74.8684,74.7818,74.8212,15959.0
2015-05-29 10:15:00,95.06,95.07,94.96,94.98,10139.0,74.8369,74.8448,74.7582,74.774,10139.0
2015-05-29 10:20:00,94.98,95.04,94.91,94.92,12189.0,74.774,74.8212,74.7188,74.7267,12189.0
2015-05-29 10:25:00,94.92,94.97,94.8,94.8,15966.0,74.7267,74.7661,74.6322,74.6322,15966.0
2015-05-29 10:30:00,94.82,94.82,94.75,94.81,10422.0,74.648,74.648,74.5929,74.6401,10422.0
2015-05-29 10:35:00,94.79,94.79,94.63,94.66,14444.0,74.6244,74.6244,74.4984,74.522,14444.0
2015-05-29 10:40:00,94.67,94.7,94.45,94.48,17755.0,74.5299,74.5535,74.3567,74.3803,17755.0
2015-05-29 10:45:00,94.46,94.49,94.38,94.41,8073.0,74.3646,74.3882,74.3016,74.3252,8073.0
2015-05-29 10:50:00,94.38,94.38,94.27,94.35,22779.0,74.3016,74.3016,74.215,74.278,22779.0
2015-05-29 10:55:00,94.35,94.35,94.24,94.29,12054.0,74.278,74.278,74.1914,74.2307,12054.0
2015-05-29 11:00:00,94.31,94.31,94.21,94.29,11689.0,74.2465,74.2465,74.1678,74.2307,11689.0
2015-05-29 11:05:00,94.29,94.36,94.19,94.24,23966.0,74.2307,74.2859,74.152,74.1914,23966.0
2015-05-29 11:10:00,94.27,94.27,94.11,94.14,17763.0,74.215,74.215,74.089,74.1127,17763.0
2015-05-29 11:15:00,94.16,94.22,94.06,94.16,34679.0,74.1284,74.1756,74.0497,74.1284,34679.0
2015-05-29 11:20:00,94.16,94.16,94.08,94.12,17062.0,74.1284,74.1284,74.0654,74.0969,17062.0
2015-05-29 11:25:00,94.09,94.09,93.99,94.01,21209.0,74.0733,74.0733,73.9946,74.0103,21209.0
2015-05-29 11:30:00,94.02,94.11,93.99,94.1,17407.0,74.0182,74.089,73.9946,74.0812,17407.0
2015-05-29 11:35:00,94.1,94.11,93.98,94.1,17685.0,74.0812,74.089,73.9867,74.0812,17685.0
2015-05-29 11:40:00,94.11,94.38,94.06,94.35,29459.0,74.089,74.3016,74.0497,74.278,29459.0
2015-05-29 11:45:00,94.37,94.38,94.26,94.27,13709.0,74.2937,74.3016,74.2071,74.215,13709.0
2015-05-29 11:50:00,94.28,94.31,94.26,94.3,15446.0,74.2229,74.2465,74.2071,74.2386,15446.0
2015-05-29 11:55:00,94.3,94.31,94.25,94.26,14721.0,74.2386,74.2465,74.1993,74.2071,14721.0
2015-05-29 12:00:00,94.26,94.32,94.23,94.24,18059.0,74.2071,74.2544,74.1835,74.1914,18059.0
2015-05-29 12:05:00,94.24,94.25,94.17,94.23,14481.0,74.1914,74.1993,74.1363,74.1835,14481.0
2015-05-29 12:10:00,94.23,94.24,94.14,94.15,12443.0,74.1835,74.1914,74.1127,74.1205,12443.0
2015-05-29 12:15:00,94.15,94.2,94.13,94.17,13736.0,74.1205,74.1599,74.1048,74.1363,13736.0
2015-05-29 12:20:00,94.18,94.24,94.15,94.21,18578.0,74.1441,74.1914,74.1205,74.1678,18578.0
2015-05-29 12:25:00,94.21,94.26,94.2,94.23,15101.0,74.1678,74.2071,74.1599,74.1835,15101.0
2015-05-29 12:30:00,94.23,94.34,94.22,94.29,38778.0,74.1835,74.2701,74.1756,74.2307,38778.0
2015-05-29 12:35:00,94.29,94.36,94.23,94.33,17148.0,74.2307,74.2859,74.1835,74.2622,17148.0
2015-05-29 12:40:00,94.36,94.36,94.2,94.22,16118.0,74.2859,74.2859,74.1599,74.1756,16118.0
2015-05-29 12:45:00,94.23,94.27,94.18,94.18,12096.0,74.1835,74.215,74.1441,74.1441,12096.0
2015-05-29 12:50:00,94.19,94.19,94.12,94.15,14512.0,74.152,74.152,74.0969,74.1205,14512.0
2015-05-29 12:55:00,94.16,94.22,94.11,94.11,13083.0,74.1284,74.1756,74.089,74.089,13083.0
2015-05-29 13:00:00,94.12,94.17,94.11,94.15,10431.0,74.0969,74.1363,74.089,74.1205,10431.0
2015-05-29 13:05:00,94.15,94.15,94.08,94.13,16356.0,74.1205,74.1205,74.0654,74.1048,16356.0
2015-05-29 13:10:00,94.13,94.16,94.11,94.13,9880.0,74.1048,74.1284,74.089,74.1048,9880.0
2015-05-29 13:15:00,94.13,94.15,94.1,94.11,13417.0,74.1048,74.1205,74.0812,74.089,13417.0
2015-05-29 13:20:00,94.13,94.23,94.12,94.18,13849.0,74.1048,74.1835,74.0969,74.1441,13849.0
2015-05-29 13:25:00,94.18,94.18,94.1,94.11,10465.0,74.1441,74.1441,74.0812,74.089,10465.0
2015-05-29 13:30:00,94.12,94.17,94.06,94.08,15172.0,74.0969,74.1363,74.0497,74.0654,15172.0
2015-05-29 13:35:00,94.08,94.13,94.06,94.08,13664.0,74.0654,74.1048,74.0497,74.0654,13664.0
2015-05-29 13:40:00,94.09,94.13,94.05,94.08,23033.0,74.0733,74.1048,74.0418,74.0654,23033.0
2015-05-29 13:45:00,94.09,94.12,94.08,94.09,10781.0,74.0733,74.0969,74.0654,74.0733,10781.0
2015-05-29 13:50:00,94.09,94.1,94.03,94.03,12491.0,74.0733,74.0812,74.0261,74.0261,12491.0
2015-05-29 13:55:00,94.03,94.07,94.01,94.02,16105.0,74.0261,74.0575,74.0103,74.0182,16105.0
2015-05-29 14:00:00,94.03,94.08,94.0,94.01,19206.0,74.0261,74.0654,74.0024,74.0103,19206.0
2015-05-29 14:05:00,94.02,94.05,94.0,94.0,13666.0,74.0182,74.0418,74.0024,74.0024,13666.0
2015-05-29 14:10:00,94.0,94.06,93.98,94.05,17111.0,74.0024,74.0497,73.9867,74.0418,17111.0
2015-05-29 14:15:00,94.07,94.07,94.0,94.0,12096.0,74.0575,74.0575,74.0024,74.0024,12096.0
2015-05-29 14:20:00,94.0,94.01,93.91,93.91,14359.0,74.0024,74.0103,73.9316,73.9316,14359.0
2015-05-29 14:25:00,93.91,94.05,93.91,94.01,12534.0,73.9316,74.0418,73.9316,74.0103,12534.0
2015-05-29 14:30:00,94.0,94.0,93.96,93.98,15967.0,74.0024,74.0024,73.9709,73.9867,15967.0
2015-05-29 14:35:00,93.97,94.0,93.92,93.96,20635.0,73.9788,74.0024,73.9395,73.9709,20635.0
2015-05-29 14:40:00,93.96,93.98,93.91,93.98,17207.0,73.9709,73.9867,73.9316,73.9867,17207.0
2015-05-29 14:45:00,93.97,93.97,93.84,93.88,20969.0,73.9788,73.9788,73.8765,73.908,20969.0
2015-05-29 14:50:00,93.87,93.95,93.86,93.94,15246.0,73.9001,73.9631,73.8922,73.9552,15246.0
2015-05-29 14:55:00,93.97,93.97,93.86,93.94,20882.0,73.9788,73.9788,73.8922,73.9552,20882.0
2015-05-29 15:00:00,93.93,94.0,93.88,93.95,33949.0,73.9473,74.0024,73.908,73.9631,33949.0
2015-05-29 15:05:00,93.96,94.1,93.94,94.06,26082.0,73.9709,74.0812,73.9552,74.0497,26082.0
2015-05-29 15:10:00,94.07,94.1,93.98,94.04,46726.0,74.0575,74.0812,73.9867,74.0339,46726.0
2015-05-29 15:15:00,94.04,94.04,93.95,93.95,24288.0,74.0339,74.0339,73.9631,73.9631,24288.0
2015-05-29 15:20:00,93.94,94.01,93.9,94.0,27702.0,73.9552,74.0103,73.9237,74.0024,27702.0
2015-05-29 15:25:00,94.01,94.07,93.98,94.04,35701.0,74.0103,74.0575,73.9867,74.0339,35701.0
2015-05-29 15:30:00,94.04,94.07,93.92,93.97,50459.0,74.0339,74.0575,73.9395,73.9788,50459.0
2015-05-29 15:35:00,93.98,94.02,93.96,93.99,53110.0,73.9867,74.0182,73.9709,73.9946,53110.0
2015-05-29 15:40:00,93.97,94.06,93.93,93.98,75360.0,73.9788,74.0497,73.9473,73.9867,75360.0
2015-05-29 15:45:00,93.99,94.02,93.9,93.9,81650.0,73.9946,74.0182,73.9237,73.9237,81650.0
2015-05-29 15:50:00,93.9,93.93,93.9,93.92,88185.0,73.9237,73.9473,73.9237,73.9395,88185.0
2015-05-29 15:55:00,93.92,93.99,93.84,93.84,217079.0,73.9395,73.9946,73.8765,73.8765,217079.0
2015-06-01 09:30:00,94.33,94.38,93.85,93.86,39124.0,74.2622,74.3016,73.8843,73.8922,39124.0
2015-06-01 09:35:00,93.87,93.87,93.46,93.6,40104.0,73.9001,73.9001,73.5773,73.6875,40104.0
2015-06-01 09:40:00,93.62,93.62,93.28,93.29,35877.0,73.7033,73.7033,73.4356,73.4435,35877.0
2015-06-01 09:45:00,93.28,93.32,93.07,93.14,38172.0,73.4356,73.4671,73.2703,73.3254,38172.0
2015-06-01 09:50:00,93.12,93.12,93.0,93.06,25519.0,73.3096,73.3096,73.2152,73.2624,25519.0
2015-06-01 09:55:00,93.06,93.17,93.03,93.17,35635.0,73.2624,73.349,73.2388,73.349,35635.0
2015-06-01 10:00:00,93.19,93.63,93.19,93.55,63079.0,73.3648,73.7112,73.3648,73.6482,63079.0
2015-06-01 10:05:00,93.52,93.63,93.34,93.42,37819.0,73.6246,73.7112,73.4828,73.5458,37819.0
2015-06-01 10:10:00,93.47,93.47,93.03,93.1,22732.0,73.5852,73.5852,73.2388,73.2939,22732.0
2015-06-01 10:15:00,93.07,93.19,93.01,93.07,22503.0,73.2703,73.3648,73.2231,73.2703,22503.0
2015-06-01 10:20:00,93.06,93.31,93.06,93.27,15002.0,73.2624,73.4592,73.2624,73.4277,15002.0
2015-06-01 10:25:00,93.24,93.34,93.16,93.33,13031.0,73.4041,73.4828,73.3411,73.475,13031.0
2015-06-01 10:30:00,93.27,93.36,93.15,93.3,25496.0,73.4277,73.4986,73.3333,73.4514,25496.0
2015-06-01 10:35:00,93.31,93.37,93.2,93.31,7278.0,73.4592,73.5065,73.3726,73.4592,7278.0
2015-06-01 10:40:00,93.31,93.31,93.08,93.11,21065.0,73.4592,73.4592,73.2782,73.3018,21065.0
2015-06-01 10:45:00,93.1,93.18,93.07,93.09,19798.0,73.2939,73.3569,73.2703,73.286,19798.0
2015-06-01 10:50:00,93.08,93.14,93.08,93.08,9891.0,73.2782,73.3254,73.2782,73.2782,9891.0
2015-06-01 10:55:00,93.07,93.22,93.01,93.21,36075.0,73.2703,73.3884,73.2231,73.3805,36075.0
2015-06-01 11:00:00,93.2,93.42,93.19,93.42,12074.0,73.3726,73.5458,73.3648,73.5458,12074.0
2015-06-01 11:05:00,93.43,93.5,93.36,93.38,29263.0,73.5537,73.6088,73.4986,73.5143,29263.0
2015-06-01 11:10:00,93.38,93.4,93.29,93.29,20244.0,73.5143,73.5301,73.4435,73.4435,20244.0
2015-06-01 11:15:00,93.26,93.3,93.19,93.23,16500.0,73.4199,73.4514,73.3648,73.3962,16500.0
2015-06-01 11:20:00,93.25,93.32,93.2,93.31,17386.0,73.412,73.4671,73.3726,73.4592,17386.0
2015-06-01 11:25:00,93.32,93.33,93.09,93.11,16575.0,73.4671,73.475,73.286,73.3018,16575.0
2015-06-01 11:30:00,93.1,93.23,93.09,93.17,10151.0,73.2939,73.3962,73.286,73.349,10151.0
2015-06-01 11:35:00,93.18,93.19,93.06,93.1,24905.0,73.3569,73.3648,73.2624,73.2939,24905.0
2015-06-01 11:40:00,93.11,93.26,93.08,93.26,19433.0,73.3018,73.4199,73.2782,73.4199,19433.0
2015-06-01 11:45:00,93.26,93.31,93.2,93.26,12128.0,73.4199,73.4592,73.3726,73.4199,12128.0
2015-06-01 11:50:00,93.25,93.35,93.22,93.34,19743.0,73.412,73.4907,73.3884,73.4828,19743.0
2015-06-01 11:55:00,93.33,93.33,93.25,93.26,15574.0,73.475,73.475,73.412,73.4199,15574.0
2015-06-01 12:00:00,93.26,93.38,93.24,93.38,11079.0,73.4199,73.5143,73.4041,73.5143,11079.0
2015-06-01 12:05:00,93.39,93.46,93.37,93.46,9898.0,73.5222,73.5773,73.5065,73.5773,9898.0
2015-06-01 12:10:00,93.47,93.47,93.34,93.34,11099.0,73.5852,73.5852,73.4828,73.4828,11099.0
2015-06-01 12:15:00,93.35,93.63,93.34,93.62,19204.0,73.4907,73.7112,73.4828,73.7033,19204.0
2015-06-01 12:20:00,93.64,93.67,93.61,93.66,10538.0,73.719,73.7426,73.6954,73.7348,10538.0
2015-06-01 12:25:00,93.65,93.72,93.65,93.71,12204.0,73.7269,73.782,73.7269,73.7741,12204.0
2015-06-01 12:30:00,93.73,93.75,93.62,93.62,10800.0,73.7899,73.8056,73.7033,73.7033,10800.0
2015-06-01 12:35:00,93.63,93.68,93.62,93.67,6960.0,73.7112,73.7505,73.7033,73.7426,6960.0
2015-06-01 12:40:00,93.68,93.69,93.63,93.67,14062.0,73.7505,73.7584,73.7112,73.7426,14062.0
2015-06-01 12:45:00,93.67,93.7,93.63,93.64,27654.0,73.7426,73.7663,73.7112,73.719,27654.0
2015-06-01 12:50:00,93.63,93.69,93.6,93.69,13139.0,73.7112,73.7584,73.6875,73.7584,13139.0
2015-06-01 12:55:00,93.69,93.8,93.68,93.78,24026.0,73.7584,73.845,73.7505,73.8292,24026.0
2015-06-01 13:00:00,93.79,93.83,93.79,93.82,7869.0,73.8371,73.8686,73.8371,73.8607,7869.0
2015-06-01 13:05:00,93.82,93.84,93.82,93.83,6218.0,73.8607,73.8765,73.8607,73.8686,6218.0
2015-06-01 13:10:00,93.83,93.87,93.82,93.84,11043.0,73.8686,73.9001,73.8607,73.8765,11043.0
2015-06-01 13:15:00,93.84,93.89,93.83,93.84,12291.0,73.8765,73.9158,73.8686,73.8765,12291.0
2015-06-01 13:20:00,93.85,93.9,93.85,93.89,9862.0,73.8843,73.9237,73.8843,73.9158,9862.0
2015-06-01 13:25:00,93.9,93.93,93.88,93.93,5600.0,73.9237,73.9473,73.908,73.9473,5600.0
2015-06-01 13:30:00,93.94,93.98,93.93,93.93,12119.0,73.9552,73.9867,73.9473,73.9473,12119.0
2015-06-01 13:35:00,93.93,93.97,93.9,93.95,10810.0,73.9473,73.9788,73.9237,73.9631,10810.0
2015-06-01 13:40:00,93.96,93.99,93.96,93.99,6292.0,73.9709,73.9946,73.9709,73.9946,6292.0
2015-06-01 13:45:00,94.0,94.06,94.0,94.06,13206.0,74.0024,74.0497,74.0024,74.0497,13206.0
2015-06-01 13:50:00,94.05,94.05,93.97,93.97,11701.0,74.0418,74.0418,73.9788,73.9788,11701.0
2015-06-01 13:55:00,93.97,94.04,93.94,94.04,8581.0,73.9788,74.0339,73.9552,74.0339,8581.0
2015-06-01 14:00:00,94.04,94.07,94.01,94.01,10108.0,74.0339,74.0575,74.0103,74.0103,10108.0
2015-06-01 14:05:00,94.02,94.08,94.02,94.07,10941.0,74.0182,74.0654,74.0182,74.0575,10941.0
2015-06-01 14:10:00,94.06,94.1,94.05,94.07,8954.0,74.0497,74.0812,74.0418,74.0575,8954.0
2015-06-01 14:15:00,94.08,94.16,94.07,94.15,6961.0,74.0654,74.1284,74.0575,74.1205,6961.0
2015-06-01 14:20:00,94.16,94.25,94.15,94.25,11436.0,74.1284,74.1993,74.1205,74.1993,11436.0
2015-06-01 14:25:00,94.24,94.3,94.22,94.28,6384.0,74.1914,74.2386,74.1756,74.2229,6384.0
2015-06-01 14:30:00,94.27,94.32,94.2,94.21,9590.0,74.215,74.2544,74.1599,74.1678,9590.0
2015-06-01 14:35:00,94.21,94.25,94.2,94.2,8056.0,74.1678,74.1993,74.1599,74.1599,8056.0
2015-06-01 14:40:00,94.19,94.23,94.15,94.23,12552.0,74.152,74.1835,74.1205,74.1835,12552.0
2015-06-01 14:45:00,94.23,94.25,94.15,94.19,12072.0,74.1835,74.1993,74.1205,74.152,12072.0
2015-06-01 14:50:00,94.18,94.19,94.13,94.19,7862.0,74.1441,74.152,74.1048,74.152,7862.0
2015-06-01 14:55:00,94.19,94.19,94.15,94.17,7350.0,74.152,74.152,74.1205,74.1363,7350.0
2015-06-01 15:00:00,94.17,94.22,94.16,94.17,11861.0,74.1363,74.1756,74.1284,74.1363,11861.0
2015-06-01 15:05:00,94.16,94.24,94.14,94.21,15033.0,74.1284,74.1914,74.1127,74.1678,15033.0
2015-06-01 15:10:00,94.21,94.23,94.18,94.21,12791.0,74.1678,74.1835,74.1441,74.1678,12791.0
2015-06-01 15:15:00,94.2,94.22,94.11,94.11,15277.0,74.1599,74.1756,74.089,74.089,15277.0
2015-06-01 15:20:00,94.13,94.16,94.08,94.13,14845.0,74.1048,74.1284,74.0654,74.1048,14845.0
2015-06-01 15:25:00,94.14,94.15,94.11,94.11,9882.0,74.1127,74.1205,74.089,74.089,9882.0
2015-06-01 15:30:00,94.11,94.11,93.97,94.02,20101.0,74.089,74.089,73.9788,74.0182,20101.0
2015-06-01 15:35:00,94.01,94.02,93.92,93.97,26706.0,74.0103,74.0182,73.9395,73.9788,26706.0
2015-06-01 15:40:00,93.97,93.97,93.84,93.85,43119.0,73.9788,73.9788,73.8765,73.8843,43119.0
2015-06-01 15:45:00,93.84,93.93,93.8,93.91,50687.0,73.8765,73.9473,73.845,73.9316,50687.0
2015-06-01 15:50:00,93.91,93.91,93.74,93.76,80937.0,73.9316,73.9316,73.7978,73.8135,80937.0
2015-06-01 15:55:00,93.76,93.82,93.72,93.8,77588.0,73.8135,73.8607,73.782,73.845,77588.0
2015-06-02 09:30:00,93.54,93.79,93.31,93.79,20392.0,73.6403,73.8371,73.4592,73.8371,20392.0
2015-06-02 09:35:00,93.67,93.69,93.31,93.5,26317.0,73.7426,73.7584,73.4592,73.6088,26317.0
2015-06-02 09:40:00,93.5,93.84,93.43,93.83,26061.0,73.6088,73.8765,73.5537,73.8686,26061.0
2015-06-02 09:45:00,93.86,93.95,93.7,93.8,25575.0,73.8922,73.9631,73.7663,73.845,25575.0
2015-06-02 09:50:00,93.78,93.93,93.72,93.81,12128.0,73.8292,73.9473,73.782,73.8529,12128.0
2015-06-02 09:55:00,93.81,94.13,93.81,94.06,61963.0,73.8529,74.1048,73.8529,74.0497,61963.0
2015-06-02 10:00:00,94.08,94.18,93.98,94.11,36320.0,74.0654,74.1441,73.9867,74.089,36320.0
2015-06-02 10:05:00,94.1,94.25,94.1,94.19,11473.0,74.0812,74.1993,74.0812,74.152,11473.0
2015-06-02 10:10:00,94.22,94.36,94.19,94.19,12786.0,74.1756,74.2859,74.152,74.152,12786.0
2015-06-02 10:15:00,94.2,94.25,94.11,94.19,26163.0,74.1599,74.1993,74.089,74.152,26163.0
2015-06-02 10:20:00,94.2,94.23,94.14,94.23,9989.0,74.1599,74.1835,74.1127,74.1835,9989.0
2015-06-02 10:25:00,94.24,94.32,94.24,94.26,5565.0,74.1914,74.2544,74.1914,74.2071,5565.0
2015-06-02 10:30:00,94.24,94.32,94.21,94.28,9942.0,74.1914,74.2544,74.1678,74.2229,9942.0
2015-06-02 10:35:00,94.28,94.59,94.28,94.56,17043.0,74.2229,74.4669,74.2229,74.4433,17043.0
2015-06-02 10:40:00,94.57,94.57,94.49,94.56,5317.0,74.4512,74.4512,74.3882,74.4433,5317.0
2015-06-02 10:45:00,94.56,94.67,94.56,94.64,7267.0,74.4433,74.5299,74.4433,74.5063,7267.0
2015-06-02 10:50:00,94.63,94.63,94.53,94.54,8302.0,74.4984,74.4984,74.4197,74.4276,8302.0
2015-06-02 10:55:00,94.53,94.57,94.51,94.51,6510.0,74.4197,74.4512,74.4039,74.4039,6510.0
2015-06-02 11:00:00,94.5,94.59,94.47,94.57,7899.0,74.3961,74.4669,74.3724,74.4512,7899.0
2015-06-02 11:05:00,94.56,94.65,94.52,94.62,12595.0,74.4433,74.5142,74.4118,74.4905,12595.0
2015-06-02 11:10:00,94.65,94.67,94.61,94.66,11627.0,74.5142,74.5299,74.4827,74.522,11627.0
2015-06-02 11:15:00,94.67,94.68,94.52,94.52,10253.0,74.5299,74.5378,74.4118,74.4118,10253.0
2015-06-02 11:20:00,94.53,94.56,94.51,94.56,4319.0,74.4197,74.4433,74.4039,74.4433,4319.0
2015-06-02 11:25:00,94.53,94.56,94.48,94.48,13177.0,74.4197,74.4433,74.3803,74.3803,13177.0
2015-06-02 11:30:00,94.5,94.61,94.5,94.6,8652.0,74.3961,74.4827,74.3961,74.4748,8652.0
2015-06-02 11:35:00,94.58,94.63,94.57,94.57,7791.0,74.459,74.4984,74.4512,74.4512,7791.0
2015-06-02 11:40:00,94.58,94.62,94.58,94.59,8339.0,74.459,74.4905,74.459,74.4669,8339.0
2015-06-02 11:45:00,94.59,94.66,94.58,94.65,9008.0,74.4669,74.522,74.459,74.5142,9008.0
2015-06-02 11:50:00,94.65,94.69,94.63,94.68,8696.0,74.5142,74.5456,74.4984,74.5378,8696.0
2015-06-02 11:55:00,94.68,94.7,94.62,94.62,10210.0,74.5378,74.5535,74.4905,74.4905,10210.0
2015-06-02 12:00:00,94.61,94.79,94.57,94.76,16494.0,74.4827,74.6244,74.4512,74.6008,16494.0
2015-06-02 12:05:00,94.76,94.89,94.76,94.83,12785.0,74.6008,74.7031,74.6008,74.6559,12785.0
2015-06-02 12:10:00,94.84,94.84,94.72,94.72,3175.0,74.6637,74.6637,74.5693,74.5693,3175.0
2015-06-02 12:15:00,94.72,94.75,94.69,94.71,5134.0,74.5693,74.5929,74.5456,74.5614,5134.0
2015-06-02 12:20:00,94.72,94.83,94.72,94.79,6137.0,74.5693,74.6559,74.5693,74.6244,6137.0
2015-06-02 12:25:00,94.8,94.83,94.76,94.78,3701.0,74.6322,74.6559,74.6008,74.6165,3701.0
2015-06-02 12:30:00,94.79,94.82,94.73,94.76,4545.0,74.6244,74.648,74.5771,74.6008,4545.0
2015-06-02 12:35:00,94.74,94.79,94.73,94.76,6693.0,74.585,74.6244,74.5771,74.6008,6693.0
2015-06-02 12:40:00,94.77,94.82,94.75,94.76,3472.0,74.6086,74.648,74.5929,74.6008,3472.0
2015-06-02 12:45:00,94.75,94.83,94.75,94.83,4562.0,74.5929,74.6559,74.5929,74.6559,4562.0
2015-06-02 12:50:00,94.83,94.88,94.82,94.84,4047.0,74.6559,74.6952,74.648,74.6637,4047.0
2015-06-02 12:55:00,94.86,94.89,94.82,94.83,4894.0,74.6795,74.7031,74.648,74.6559,4894.0
2015-06-02 13:00:00,94.84,94.88,94.84,94.84,6201.0,74.6637,74.6952,74.6637,74.6637,6201.0
2015-06-02 13:05:00,94.85,94.85,94.8,94.81,4098.0,74.6716,74.6716,74.6322,74.6401,4098.0
2015-06-02 13:10:00,94.81,94.82,94.81,94.82,1730.0,74.6401,74.648,74.6401,74.648,1730.0
2015-06-02 13:15:00,94.81,94.85,94.8,94.83,7665.0,74.6401,74.6716,74.6322,74.6559,7665.0
2015-06-02 13:20:00,94.84,94.93,94.83,94.86,10719.0,74.6637,74.7346,74.6559,74.6795,10719.0
2015-06-02 13:25:00,94.85,94.86,94.82,94.84,4265.0,74.6716,74.6795,74.648,74.6637,4265.0
2015-06-02 13:30:00,94.84,94.87,94.81,94.82,7955.0,74.6637,74.6874,74.6401,74.648,7955.0
2015-06-02 13:35:00,94.81,94.87,94.79,94.85,7662.0,74.6401,74.6874,74.6244,74.6716,7662.0
2015-06-02 13:40:00,94.86,94.9,94.86,94.9,5480.0,74.6795,74.711,74.6795,74.711,5480.0
2015-06-02 13:45:00,94.91,94.95,94.91,94.93,6646.0,74.7188,74.7503,74.7188,74.7346,6646.0
2015-06-02 13:50:00,94.91,95.0,94.9,94.98,11634.0,74.7188,74.7897,74.711,74.774,11634.0
2015-06-02 13:55:00,94.99,95.02,94.96,95.0,6715.0,74.7818,74.8054,74.7582,74.7897,6715.0
2015-06-02 14:00:00,95.0,95.0,94.93,94.94,2900.0,74.7897,74.7897,74.7346,74.7425,2900.0
2015-06-02 14:05:00,94.94,95.0,94.94,94.97,12129.0,74.7425,74.7897,74.7425,74.7661,12129.0
2015-06-02 14:10:00,94.96,94.97,94.79,94.8,7452.0,74.7582,74.7661,74.6244,74.6322,7452.0
2015-06-02 14:15:00,94.79,94.82,94.72,94.72,5617.0,74.6244,74.648,74.5693,74.5693,5617.0
2015-06-02 14:20:00,94.72,94.81,94.71,94.81,11412.0,74.5693,74.6401,74.5614,74.6401,11412.0
2015-06-02 14:25:00,94.81,94.82,94.75,94.79,4974.0,74.6401,74.648,74.5929,74.6244,4974.0
2015-06-02 14:30:00,94.79,94.82,94.78,94.79,6717.0,74.6244,74.648,74.6165,74.6244,6717.0
2015-06-02 14:35:00,94.79,94.79,94.61,94.61,10780.0,74.6244,74.6244,74.4827,74.4827,10780.0
2015-06-02 14:40:00,94.6,94.67,94.58,94.62,9452.0,74.4748,74.5299,74.459,74.4905,9452.0
2015-06-02 14:45:00,94.61,94.64,94.56,94.6,24003.0,74.4827,74.5063,74.4433,74.4748,24003.0
2015-06-02 14:50:00,94.59,94.61,94.52,94.61,11373.0,74.4669,74.4827,74.4118,74.4827,11373.0
2015-06-02 14:55:00,94.61,94.67,94.57,94.67,17020.0,74.4827,74.5299,74.4512,74.5299,17020.0
2015-06-02 15:00:00,94.66,94.66,94.59,94.6,12951.0,74.522,74.522,74.4669,74.4748,12951.0
2015-06-02 15:05:00,94.6,94.6,94.47,94.56,23462.0,74.4748,74.4748,74.3724,74.4433,23462.0
2015-06-02 15:10:00,94.56,94.61,94.48,94.49,14939.0,74.4433,74.4827,74.3803,74.3882,14939.0
2015-06-02 15:15:00,94.49,94.58,94.49,94.55,15394.0,74.3882,74.459,74.3882,74.4354,15394.0
2015-06-02 15:20:00,94.56,94.61,94.51,94.54,21085.0,74.4433,74.4827,74.4039,74.4276,21085.0
2015-06-02 15:25:00,94.53,94.62,94.53,94.59,17496.0,74.4197,74.4905,74.4197,74.4669,17496.0
2015-06-02 15:30:00,94.58,94.63,94.53,94.63,24662.0,74.459,74.4984,74.4197,74.4984,24662.0
2015-06-02 15:35:00,94.64,94.68,94.61,94.61,23980.0,74.5063,74.5378,74.4827,74.4827,23980.0
2015-06-02 15:40:00,94.6,94.64,94.56,94.56,29129.0,74.4748,74.5063,74.4433,74.4433,29129.0
2015-06-02 15:45:00,94.56,94.6,94.52,94.57,44974.0,74.4433,74.4748,74.4118,74.4512,44974.0
2015-06-02 15:50:00,94.57,94.59,94.55,94.59,32027.0,74.4512,74.4669,74.4354,74.4669,32027.0
2015-06-02 15:55:00,94.59,94.62,94.57,94.62,93476.0,74.4669,74.4905,74.4512,74.4905,93476.0
2015-06-03 09:30:00,94.72,95.05,94.67,94.73,24839.0,74.5693,74.8291,74.5299,74.5771,24839.0
2015-06-03 09:35:00,94.65,94.73,94.55,94.63,19969.0,74.5142,74.5771,74.4354,74.4984,19969.0
2015-06-03 09:40:00,94.59,94.93,94.59,94.71,18176.0,74.4669,74.7346,74.4669,74.5614,18176.0
2015-06-03 09:45:00,94.74,94.77,94.7,94.75,31831.0,74.585,74.6086,74.5535,74.5929,31831.0
2015-06-03 09:50:00,94.74,94.78,94.62,94.73,28868.0,74.585,74.6165,74.4905,74.5771,28868.0
2015-06-03 09:55:00,94.75,94.83,94.73,94.83,10470.0,74.5929,74.6559,74.5771,74.6559,10470.0
2015-06-03 10:00:00,94.8,94.81,94.65,94.78,18905.0,74.6322,74.6401,74.5142,74.6165,18905.0
2015-06-03 10:05:00,94.78,94.79,94.67,94.7,12137.0,74.6165,74.6244,74.5299,74.5535,12137.0
2015-06-03 10:10:00,94.72,95.08,94.72,95.08,18948.0,74.5693,74.8527,74.5693,74.8527,18948.0
2015-06-03 10:15:00,95.1,95.12,94.96,94.98,8532.0,74.8684,74.8842,74.7582,74.774,8532.0
2015-06-03 10:20:00,95.03,95.17,95.02,95.06,23703.0,74.8133,74.9235,74.8054,74.8369,23703.0
2015-06-03 10:25:00,95.07,95.28,95.05,95.26,10332.0,74.8448,75.0101,74.8291,74.9944,10332.0
2015-06-03 10:30:00,95.26,95.34,95.21,95.21,15406.0,74.9944,75.0574,74.955,74.955,15406.0
2015-06-03 10:35:00,95.21,95.3,95.18,95.28,15702.0,74.955,75.0259,74.9314,75.0101,15702.0
2015-06-03 10:40:00,95.27,95.3,95.17,95.17,8226.0,75.0023,75.0259,74.9235,74.9235,8226.0
2015-06-03 10:45:00,95.18,95.31,95.17,95.28,20265.0,74.9314,75.0337,74.9235,75.0101,20265.0
2015-06-03 10:50:00,95.29,95.29,95.2,95.28,16112.0,75.018,75.018,74.9471,75.0101,16112.0
2015-06-03 10:55:00,95.27,95.28,95.21,95.27,7537.0,75.0023,75.0101,74.955,75.0023,7537.0
2015-06-03 11:00:00,95.27,95.31,95.24,95.25,27733.0,75.0023,75.0337,74.9786,74.9865,27733.0
2015-06-03 11:05:00,95.25,95.25,95.12,95.15,12528.0,74.9865,74.9865,74.8842,74.9078,12528.0
2015-06-03 11:10:00,95.14,95.17,95.08,95.17,21310.0,74.8999,74.9235,74.8527,74.9235,21310.0
2015-06-03 11:15:00,95.16,95.19,95.14,95.17,27351.0,74.9157,74.9393,74.8999,74.9235,27351.0
2015-06-03 11:20:00,95.16,95.18,95.12,95.14,21253.0,74.9157,74.9314,74.8842,74.8999,21253.0
2015-06-03 11:25:00,95.14,95.14,94.93,95.01,58603.0,74.8999,74.8999,74.7346,74.7976,58603.0
2015-06-03 11:30:00,95.02,95.08,94.98,95.03,53594.0,74.8054,74.8527,74.774,74.8133,53594.0
2015-06-03 11:35:00,95.02,95.02,94.94,94.94,17234.0,74.8054,74.8054,74.7425,74.7425,17234.0
2015-06-03 11:40:00,94.92,94.93,94.86,94.87,32363.0,74.7267,74.7346,74.6795,74.6874,32363.0
2015-06-03 11:45:00,94.86,94.91,94.84,94.86,30961.0,74.6795,74.7188,74.6637,74.6795,30961.0
2015-06-03 11:50:00,94.84,94.84,94.77,94.82,12965.0,74.6637,74.6637,74.6086,74.648,12965.0
2015-06-03 11:55:00,94.81,94.89,94.8,94.88,8218.0,74.6401,74.7031,74.6322,74.6952,8218.0
2015-06-03 12:00:00,94.85,94.94,94.85,94.92,6467.0,74.6716,74.7425,74.6716,74.7267,6467.0
2015-06-03 12:05:00,94.91,94.92,94.83,94.89,9880.0,74.7188,74.7267,74.6559,74.7031,9880.0
2015-06-03 12:10:00,94.91,94.94,94.83,94.83,8952.0,74.7188,74.7425,74.6559,74.6559,8952.0
2015-06-03 12:15:00,94.84,94.88,94.77,94.77,8727.0,74.6637,74.6952,74.6086,74.6086,8727.0
2015-06-03 12:20:00,94.76,94.77,94.68,94.69,15130.0,74.6008,74.6086,74.5378,74.5456,15130.0
2015-06-03 12:25:00,94.69,94.74,94.66,94.72,11249.0,74.5456,74.585,74.522,74.5693,11249.0
2015-06-03 12:30:00,94.72,94.73,94.65,94.66,10520.0,74.5693,74.5771,74.5142,74.522,10520.0
2015-06-03 12:35:00,94.67,94.8,94.66,94.78,9593.0,74.5299,74.6322,74.522,74.6165,9593.0
2015-06-03 12:40:00,94.78,94.8,94.75,94.78,8932.0,74.6165,74.6322,74.5929,74.6165,8932.0
2015-06-03 12:45:00,94.77,94.78,94.73,94.78,9005.0,74.6086,74.6165,74.5771,74.6165,9005.0
2015-06-03 12:50:00,94.79,94.81,94.73,94.77,6524.0,74.6244,74.6401,74.5771,74.6086,6524.0
2015-06-03 12:55:00,94.76,94.88,94.74,94.86,7910.0,74.6008,74.6952,74.585,74.6795,7910.0
2015-06-03 13:00:00,94.86,94.9,94.84,94.87,5190.0,74.6795,74.711,74.6637,74.6874,5190.0
2015-06-03 13:05:00,94.82,94.89,94.82,94.86,7450.0,74.648,74.7031,74.648,74.6795,7450.0
2015-06-03 13:10:00,94.85,94.89,94.85,94.87,11600.0,74.6716,74.7031,74.6716,74.6874,11600.0
2015-06-03 13:15:00,94.87,94.87,94.84,94.84,6565.0,74.6874,74.6874,74.6637,74.6637,6565.0
2015-06-03 13:20:00,94.85,94.86,94.8,94.82,10849.0,74.6716,74.6795,74.6322,74.648,10849.0
2015-06-03 13:25:00,94.83,94.85,94.81,94.84,7978.0,74.6559,74.6716,74.6401,74.6637,7978.0
2015-06-03 13:30:00,94.83,94.84,94.76,94.84,12600.0,74.6559,74.6637,74.6008,74.6637,12600.0
2015-06-03 13:35:00,94.85,94.89,94.84,94.84,5144.0,74.6716,74.7031,74.6637,74.6637,5144.0
2015-06-03 13:40:00,94.85,94.9,94.83,94.84,10220.0,74.6716,74.711,74.6559,74.6637,10220.0
2015-06-03 13:45:00,94.83,94.83,94.8,94.8,20100.0,74.6559,74.6559,74.6322,74.6322,20100.0
2015-06-03 13:50:00,94.81,94.82,94.78,94.81,23690.0,74.6401,74.648,74.6165,74.6401,23690.0
2015-06-03 13:55:00,94.79,94.8,94.74,94.79,8055.0,74.6244,74.6322,74.585,74.6244,8055.0
2015-06-03 14:00:00,94.79,94.87,94.79,94.86,8313.0,74.6244,74.6874,74.6244,74.6795,8313.0
2015-06-03 14:05:00,94.89,94.92,94.87,94.88,8776.0,74.7031,74.7267,74.6874,74.6952,8776.0
2015-06-03 14:10:00,94.88,94.98,94.88,94.98,9644.0,74.6952,74.774,74.6952,74.774,9644.0
2015-06-03 14:15:00,94.99,95.01,94.91,94.97,9689.0,74.7818,74.7976,74.7188,74.7661,9689.0
2015-06-03 14:20:00,94.98,95.05,94.95,95.01,9320.0,74.774,74.8291,74.7503,74.7976,9320.0
2015-06-03 14:25:00,95.01,95.04,94.97,95.0,11211.0,74.7976,74.8212,74.7661,74.7897,11211.0
2015-06-03 14:30:00,95.01,95.02,94.97,94.99,11494.0,74.7976,74.8054,74.7661,74.7818,11494.0
2015-06-03 14:35:00,95.0,95.02,94.99,95.0,7207.0,74.7897,74.8054,74.7818,74.7897,7207.0
2015-06-03 14:40:00,95.01,95.04,94.98,95.0,8124.0,74.7976,74.8212,74.774,74.7897,8124.0
2015-06-03 14:45:00,95.0,95.02,94.97,95.0,11790.0,74.7897,74.8054,74.7661,74.7897,11790.0
2015-06-03 14:50:00,95.0,95.05,94.98,95.02,12097.0,74.7897,74.8291,74.774,74.8054,12097.0
2015-06-03 14:55:00,95.01,95.03,94.98,95.02,10205.0,74.7976,74.8133,74.774,74.8054,10205.0
2015-06-03 15:00:00,95.02,95.06,94.99,95.01,11520.0,74.8054,74.8369,74.7818,74.7976,11520.0
2015-06-03 15:05:00,95.02,95.07,95.01,95.04,11372.0,74.8054,74.8448,74.7976,74.8212,11372.0
2015-06-03 15:10:00,95.05,95.14,95.05,95.13,36070.0,74.8291,74.8999,74.8291,74.892,36070.0
2015-06-03 15:15:00,95.13,95.14,94.99,95.01,29377.0,74.892,74.8999,74.7818,74.7976,29377.0
2015-06-03 15:20:00,95.02,95.05,95.0,95.03,17392.0,74.8054,74.8291,74.7897,74.8133,17392.0
2015-06-03 15:25:00,95.04,95.08,95.03,95.04,13869.0,74.8212,74.8527,74.8133,74.8212,13869.0
2015-06-03 15:30:00,95.04,95.1,95.03,95.1,21242.0,74.8212,74.8684,74.8133,74.8684,21242.0
2015-06-03 15:35:00,95.1,95.19,95.09,95.19,23246.0,74.8684,74.9393,74.8606,74.9393,23246.0
2015-06-03 15:40:00,95.19,95.19,95.09,95.17,22835.0,74.9393,74.9393,74.8606,74.9235,22835.0
2015-06-03 15:45:00,95.16,95.16,95.1,95.13,38929.0,74.9157,74.9157,74.8684,74.892,38929.0
2015-06-03 15:50:00,95.12,95.14,95.08,95.1,41781.0,74.8842,74.8999,74.8527,74.8684,41781.0
2015-06-03 15:55:00,95.11,95.13,95.07,95.11,63834.0,74.8763,74.892,74.8448,74.8763,63834.0
2015-06-04 09:30:00,94.48,94.63,94.34,94.56,43252.0,74.3803,74.4984,74.2701,74.4433,43252.0
2015-06-04 09:35:00,94.54,94.54,94.17,94.3,6825.0,74.4276,74.4276,74.1363,74.2386,6825.0
2015-06-04 09:40:00,94.23,94.46,94.04,94.12,18563.0,74.1835,74.3646,74.0339,74.0969,18563.0
2015-06-04 09:45:00,94.09,94.09,93.92,93.95,12817.0,74.0733,74.0733,73.9395,73.9631,12817.0
2015-06-04 09:50:00,93.93,94.13,93.88,94.08,18259.0,73.9473,74.1048,73.908,74.0654,18259.0
2015-06-04 09:55:00,94.07,94.12,93.94,93.94,6445.0,74.0575,74.0969,73.9552,73.9552,6445.0
2015-06-04 10:00:00,93.93,94.34,93.93,94.26,16842.0,73.9473,74.2701,73.9473,74.2071,16842.0
2015-06-04 10:05:00,94.25,94.28,94.17,94.23,18361.0,74.1993,74.2229,74.1363,74.1835,18361.0
2015-06-04 10:10:00,94.24,94.29,94.09,94.09,9265.0,74.1914,74.2307,74.0733,74.0733,9265.0
2015-06-04 10:15:00,94.07,94.19,94.07,94.16,9658.0,74.0575,74.152,74.0575,74.1284,9658.0
2015-06-04 10:20:00,94.16,94.2,94.02,94.02,8471.0,74.1284,74.1599,74.0182,74.0182,8471.0
2015-06-04 10:25:00,94.01,94.01,93.89,93.89,9849.0,74.0103,74.0103,73.9158,73.9158,9849.0
2015-06-04 10:30:00,93.87,93.87,93.71,93.78,13046.0,73.9001,73.9001,73.7741,73.8292,13046.0
2015-06-04 10:35:00,93.81,93.81,93.69,93.76,14755.0,73.8529,73.8529,73.7584,73.8135,14755.0
2015-06-04 10:40:00,93.78,93.92,93.76,93.89,5415.0,73.8292,73.9395,73.8135,73.9158,5415.0
2015-06-04 10:45:00,93.89,94.02,93.86,93.99,15912.0,73.9158,74.0182,73.8922,73.9946,15912.0
2015-06-04 10:50:00,93.97,93.98,93.85,93.9,6542.0,73.9788,73.9867,73.8843,73.9237,6542.0
2015-06-04 10:55:00,93.88,93.89,93.75,93.77,11607.0,73.908,73.9158,73.8056,73.8214,11607.0
2015-06-04 11:00:00,93.75,93.77,93.7,93.73,7157.0,73.8056,73.8214,73.7663,73.7899,7157.0
2015-06-04 11:05:00,93.73,93.73,93.59,93.71,12231.0,73.7899,73.7899,73.6797,73.7741,12231.0
2015-06-04 11:10:00,93.71,93.97,93.7,93.91,12379.0,73.7741,73.9788,73.7663,73.9316,12379.0
2015-06-04 11:15:00,93.89,93.9,93.84,93.86,5396.0,73.9158,73.9237,73.8765,73.8922,5396.0
2015-06-04 11:20:00,93.86,93.9,93.8,93.85,5257.0,73.8922,73.9237,73.845,73.8843,5257.0
2015-06-04 11:25:00,93.84,93.89,93.76,93.76,5910.0,73.8765,73.9158,73.8135,73.8135,5910.0
2015-06-04 11:30:00,93.77,93.77,93.59,93.61,11308.0,73.8214,73.8214,73.6797,73.6954,11308.0
2015-06-04 11:35:00,93.61,93.63,93.52,93.59,10881.0,73.6954,73.7112,73.6246,73.6797,10881.0
2015-06-04 11:40:00,93.6,93.69,93.56,93.56,5516.0,73.6875,73.7584,73.656,73.656,5516.0
2015-06-04 11:45:00,93.54,93.57,93.5,93.57,8763.0,73.6403,73.6639,73.6088,73.6639,8763.0
2015-06-04 11:50:00,93.59,93.67,93.58,93.61,8927.0,73.6797,73.7426,73.6718,73.6954,8927.0
2015-06-04 11:55:00,93.64,93.68,93.53,93.64,7406.0,73.719,73.7505,73.6324,73.719,7406.0
2015-06-04 12:00:00,93.61,93.66,93.6,93.64,3511.0,73.6954,73.7348,73.6875,73.719,3511.0
2015-06-04 12:05:00,93.66,93.71,93.63,93.71,4962.0,73.7348,73.7741,73.7112,73.7741,4962.0
2015-06-04 12:10:00,93.72,93.72,93.64,93.67,6048.0,73.782,73.782,73.719,73.7426,6048.0
2015-06-04 12:15:00,93.66,93.69,93.64,93.66,2600.0,73.7348,73.7584,73.719,73.7348,2600.0
2015-06-04 12:20:00,93.63,93.65,93.62,93.65,5100.0,73.7112,73.7269,73.7033,73.7269,5100.0
2015-06-04 12:25:00,93.65,93.68,93.62,93.63,7131.0,73.7269,73.7505,73.7033,73.7112,7131.0
2015-06-04 12:30:00,93.6,93.74,93.6,93.72,6847.0,73.6875,73.7978,73.6875,73.782,6847.0
2015-06-04 12:35:00,93.74,93.76,93.7,93.73,2785.0,73.7978,73.8135,73.7663,73.7899,2785.0
2015-06-04 12:40:00,93.71,93.72,93.65,93.68,4911.0,73.7741,73.782,73.7269,73.7505,4911.0
2015-06-04 12:45:00,93.68,93.86,93.68,93.86,40594.0,73.7505,73.8922,73.7505,73.8922,40594.0
2015-06-04 12:50:00,93.86,93.86,93.78,93.82,5181.0,73.8922,73.8922,73.8292,73.8607,5181.0
2015-06-04 12:55:00,93.82,93.82,93.72,93.75,6782.0,73.8607,73.8607,73.782,73.8056,6782.0
2015-06-04 13:00:00,93.74,93.74,93.62,93.63,10701.0,73.7978,73.7978,73.7033,73.7112,10701.0
2015-06-04 13:05:00,93.63,93.67,93.54,93.56,7500.0,73.7112,73.7426,73.6403,73.656,7500.0
2015-06-04 13:10:00,93.59,93.65,93.58,93.59,5879.0,73.6797,73.7269,73.6718,73.6797,5879.0
2015-06-04 13:15:00,93.59,93.59,93.41,93.45,17350.0,73.6797,73.6797,73.538,73.5694,17350.0
2015-06-04 13:20:00,93.45,93.45,93.4,93.45,11580.0,73.5694,73.5694,73.5301,73.5694,11580.0
2015-06-04 13:25:00,93.45,93.52,93.45,93.51,3500.0,73.5694,73.6246,73.5694,73.6167,3500.0
2015-06-04 13:30:00,93.49,93.52,93.46,93.48,5119.0,73.6009,73.6246,73.5773,73.5931,5119.0
2015-06-04 13:35:00,93.48,93.52,93.46,93.51,3925.0,73.5931,73.6246,73.5773,73.6167,3925.0
2015-06-04 13:40:00,93.51,93.55,93.46,93.47,4845.0,73.6167,73.6482,73.5773,73.5852,4845.0
2015-06-04 13:45:00,93.48,93.48,93.41,93.42,7615.0,73.5931,73.5931,73.538,73.5458,7615.0
2015-06-04 13:50:00,93.41,93.48,93.38,93.47,10390.0,73.538,73.5931,73.5143,73.5852,10390.0
2015-06-04 13:55:00,93.46,93.59,93.46,93.57,18185.0,73.5773,73.6797,73.5773,73.6639,18185.0
2015-06-04 14:00:00,93.57,93.65,93.54,93.65,6400.0,73.6639,73.7269,73.6403,73.7269,6400.0
2015-06-04 14:05:00,93.65,93.65,93.51,93.53,6604.0,73.7269,73.7269,73.6167,73.6324,6604.0
2015-06-04 14:10:00,93.54,93.74,93.53,93.72,6572.0,73.6403,73.7978,73.6324,73.782,6572.0
2015-06-04 14:15:00,93.7,93.72,93.64,93.66,4881.0,73.7663,73.782,73.719,73.7348,4881.0
2015-06-04 14:20:00,93.66,93.76,93.65,93.7,3869.0,73.7348,73.8135,73.7269,73.7663,3869.0
2015-06-04 14:25:00,93.71,93.72,93.59,93.6,10179.0,73.7741,73.782,73.6797,73.6875,10179.0
2015-06-04 14:30:00,93.61,93.66,93.59,93.62,6217.0,73.6954,73.7348,73.6797,73.7033,6217.0
2015-06-04 14:35:00,93.62,93.62,93.55,93.59,6063.0,73.7033,73.7033,73.6482,73.6797,6063.0
2015-06-04 14:40:00,93.57,93.66,93.57,93.64,5200.0,73.6639,73.7348,73.6639,73.719,5200.0
2015-06-04 14:45:00,93.64,93.64,93.51,93.51,5100.0,73.719,73.719,73.6167,73.6167,5100.0
2015-06-04 14:50:00,93.52,93.6,93.52,93.56,7038.0,73.6246,73.6875,73.6246,73.656,7038.0
2015-06-04 14:55:00,93.54,93.59,93.51,93.55,8267.0,73.6403,73.6797,73.6167,73.6482,8267.0
2015-06-04 15:00:00,93.56,93.64,93.56,93.63,10029.0,73.656,73.719,73.656,73.7112,10029.0
2015-06-04 15:05:00,93.63,93.63,93.55,93.58,9284.0,73.7112,73.7112,73.6482,73.6718,9284.0
2015-06-04 15:10:00,93.59,93.59,93.54,93.55,8107.0,73.6797,73.6797,73.6403,73.6482,8107.0
2015-06-04 15:15:00,93.55,93.55,93.42,93.47,17932.0,73.6482,73.6482,73.5458,73.5852,17932.0
2015-06-04 15:20:00,93.44,93.53,93.43,93.44,11670.0,73.5616,73.6324,73.5537,73.5616,11670.0
2015-06-04 15:25:00,93.43,93.49,93.38,93.41,47116.0,73.5537,73.6009,73.5143,73.538,47116.0
2015-06-04 15:30:00,93.4,93.42,93.34,93.39,18622.0,73.5301,73.5458,73.4828,73.5222,18622.0
2015-06-04 15:35:00,93.38,93.41,93.36,93.39,16125.0,73.5143,73.538,73.4986,73.5222,16125.0
2015-06-04 15:40:00,93.4,93.44,93.36,93.38,15360.0,73.5301,73.5616,73.4986,73.5143,15360.0
2015-06-04 15:45:00,93.38,93.4,93.35,93.35,40799.0,73.5143,73.5301,73.4907,73.4907,40799.0
2015-06-04 15:50:00,93.35,93.36,93.29,93.34,36419.0,73.4907,73.4986,73.4435,73.4828,36419.0
2015-06-04 15:55:00,93.34,93.49,93.31,93.49,75694.0,73.4828,73.6009,73.4592,73.6009,75694.0
2015-06-05 09:30:00,93.21,93.37,93.0,93.03,27927.0,73.3805,73.5065,73.2152,73.2388,27927.0
2015-06-05 09:35:00,93.09,93.09,92.77,92.79,12390.0,73.286,73.286,73.0341,73.0499,12390.0
2015-06-05 09:40:00,92.78,92.94,92.72,92.86,11187.0,73.042,73.1679,72.9947,73.105,11187.0
2015-06-05 09:45:00,92.84,92.95,92.83,92.86,8998.0,73.0892,73.1758,73.0813,73.105,8998.0
2015-06-05 09:50:00,92.85,93.2,92.85,93.19,18822.0,73.0971,73.3726,73.0971,73.3648,18822.0
2015-06-05 09:55:00,93.19,93.19,93.07,93.18,6331.0,73.3648,73.3648,73.2703,73.3569,6331.0
2015-06-05 10:00:00,93.13,93.36,93.1,93.31,10536.0,73.3175,73.4986,73.2939,73.4592,10536.0
2015-06-05 10:05:00,93.3,93.37,93.15,93.16,5933.0,73.4514,73.5065,73.3333,73.3411,5933.0
2015-06-05 10:10:00,93.14,93.14,93.07,93.1,6208.0,73.3254,73.3254,73.2703,73.2939,6208.0
2015-06-05 10:15:00,93.08,93.2,93.08,93.14,5413.0,73.2782,73.3726,73.2782,73.3254,5413.0
2015-06-05 10:20:00,93.15,93.32,93.13,93.32,37544.0,73.3333,73.4671,73.3175,73.4671,37544.0
2015-06-05 10:25:00,93.32,93.35,93.24,93.28,14470.0,73.4671,73.4907,73.4041,73.4356,14470.0
2015-06-05 10:30:00,93.29,93.39,93.25,93.37,48638.0,73.4435,73.5222,73.412,73.5065,48638.0
2015-06-05 10:35:00,93.37,93.44,93.37,93.38,6239.0,73.5065,73.5616,73.5065,73.5143,6239.0
2015-06-05 10:40:00,93.38,93.41,93.2,93.23,9904.0,73.5143,73.538,73.3726,73.3962,9904.0
2015-06-05 10:45:00,93.2,93.23,93.1,93.13,5628.0,73.3726,73.3962,73.2939,73.3175,5628.0
2015-06-05 10:50:00,93.13,93.14,93.01,93.06,10626.0,73.3175,73.3254,73.2231,73.2624,10626.0
2015-06-05 10:55:00,93.06,93.17,93.03,93.12,5350.0,73.2624,73.349,73.2388,73.3096,5350.0
2015-06-05 11:00:00,93.15,93.21,93.11,93.21,4646.0,73.3333,73.3805,73.3018,73.3805,4646.0
2015-06-05 11:05:00,93.21,93.22,93.15,93.17,12634.0,73.3805,73.3884,73.3333,73.349,12634.0
2015-06-05 11:10:00,93.18,93.19,93.11,93.12,5595.0,73.3569,73.3648,73.3018,73.3096,5595.0
2015-06-05 11:15:00,93.1,93.18,93.05,93.15,12590.0,73.2939,73.3569,73.2545,73.3333,12590.0
2015-06-05 11:20:00,93.15,93.22,93.14,93.15,7821.0,73.3333,73.3884,73.3254,73.3333,7821.0
2015-06-05 11:25:00,93.14,93.17,93.07,93.14,7521.0,73.3254,73.349,73.2703,73.3254,7521.0
2015-06-05 11:30:00,93.17,93.18,93.06,93.09,5680.0,73.349,73.3569,73.2624,73.286,5680.0
2015-06-05 11:35:00,93.08,93.13,93.07,93.12,15392.0,73.2782,73.3175,73.2703,73.3096,15392.0
2015-06-05 11:40:00,93.12,93.19,93.09,93.15,7257.0,73.3096,73.3648,73.286,73.3333,7257.0
2015-06-05 11:45:00,93.09,93.19,93.08,93.18,6180.0,73.286,73.3648,73.2782,73.3569,6180.0
2015-06-05 11:50:00,93.19,93.28,93.16,93.26,7403.0,73.3648,73.4356,73.3411,73.4199,7403.0
2015-06-05 11:55:00,93.25,93.3,93.23,93.28,9553.0,73.412,73.4514,73.3962,73.4356,9553.0
2015-06-05 12:00:00,93.27,93.31,93.22,93.22,19296.0,73.4277,73.4592,73.3884,73.3884,19296.0
2015-06-05 12:05:00,93.22,93.27,93.21,93.27,12285.0,73.3884,73.4277,73.3805,73.4277,12285.0
2015-06-05 12:10:00,93.26,93.26,93.2,93.2,15329.0,73.4199,73.4199,73.3726,73.3726,15329.0
2015-06-05 12:15:00,93.2,93.26,93.19,93.22,9570.0,73.3726,73.4199,73.3648,73.3884,9570.0
2015-06-05 12:20:00,93.21,93.21,93.11,93.15,5594.0,73.3805,73.3805,73.3018,73.3333,5594.0
2015-06-05 12:25:00,93.15,93.17,93.11,93.11,3000.0,73.3333,73.349,73.3018,73.3018,3000.0
2015-06-05 12:30:00,93.08,93.14,93.03,93.12,6278.0,73.2782,73.3254,73.2388,73.3096,6278.0
2015-06-05 12:35:00,93.1,93.14,93.06,93.08,3623.0,73.2939,73.3254,73.2624,73.2782,3623.0
2015-06-05 12:40:00,93.08,93.25,93.03,93.21,14515.0,73.2782,73.412,73.2388,73.3805,14515.0
2015-06-05 12:45:00,93.2,93.23,93.18,93.21,14004.0,73.3726,73.3962,73.3569,73.3805,14004.0
2015-06-05 12:50:00,93.22,93.34,93.22,93.34,12475.0,73.3884,73.4828,73.3884,73.4828,12475.0
2015-06-05 12:55:00,93.34,93.36,93.3,93.31,4421.0,73.4828,73.4986,73.4514,73.4592,4421.0
2015-06-05 13:00:00,93.3,93.34,93.3,93.31,4400.0,73.4514,73.4828,73.4514,73.4592,4400.0
2015-06-05 13:05:00,93.32,93.4,93.32,93.37,3349.0,73.4671,73.5301,73.4671,73.5065,3349.0
2015-06-05 13:10:00,93.38,93.39,93.28,93.28,3650.0,73.5143,73.5222,73.4356,73.4356,3650.0
2015-06-05 13:15:00,93.3,93.38,93.28,93.38,10285.0,73.4514,73.5143,73.4356,73.5143,10285.0
2015-06-05 13:20:00,93.38,93.4,93.36,93.36,3825.0,73.5143,73.5301,73.4986,73.4986,3825.0
2015-06-05 13:25:00,93.34,93.4,93.3,93.37,8943.0,73.4828,73.5301,73.4514,73.5065,8943.0
2015-06-05 13:30:00,93.37,93.42,93.32,93.38,7200.0,73.5065,73.5458,73.4671,73.5143,7200.0
2015-06-05 13:35:00,93.38,93.38,93.27,93.31,20822.0,73.5143,73.5143,73.4277,73.4592,20822.0
2015-06-05 13:40:00,93.31,93.33,93.25,93.29,5637.0,73.4592,73.475,73.412,73.4435,5637.0
2015-06-05 13:45:00,93.3,93.34,93.24,93.24,11353.0,73.4514,73.4828,73.4041,73.4041,11353.0
2015-06-05 13:50:00,93.25,93.29,93.25,93.27,6860.0,73.412,73.4435,73.412,73.4277,6860.0
2015-06-05 13:55:00,93.26,93.33,93.25,93.29,11363.0,73.4199,73.475,73.412,73.4435,11363.0
2015-06-05 14:00:00,93.3,93.35,93.3,93.34,8954.0,73.4514,73.4907,73.4514,73.4828,8954.0
2015-06-05 14:05:00,93.33,93.36,93.3,93.3,2540.0,73.475,73.4986,73.4514,73.4514,2540.0
2015-06-05 14:10:00,93.29,93.35,93.29,93.35,4615.0,73.4435,73.4907,73.4435,73.4907,4615.0
2015-06-05 14:15:00,93.35,93.4,93.28,93.36,79425.0,73.4907,73.5301,73.4356,73.4986,79425.0
2015-06-05 14:20:00,93.36,93.37,93.21,93.22,29618.0,73.4986,73.5065,73.3805,73.3884,29618.0
2015-06-05 14:25:00,93.22,93.24,93.14,93.18,9783.0,73.3884,73.4041,73.3254,73.3569,9783.0
2015-06-05 14:30:00,93.18,93.23,93.17,93.22,10036.0,73.3569,73.3962,73.349,73.3884,10036.0
2015-06-05 14:35:00,93.2,93.24,93.19,93.19,11544.0,73.3726,73.4041,73.3648,73.3648,11544.0
2015-06-05 14:40:00,93.19,93.22,93.15,93.17,13120.0,73.3648,73.3884,73.3333,73.349,13120.0
2015-06-05 14:45:00,93.16,93.21,93.11,93.12,6450.0,73.3411,73.3805,73.3018,73.3096,6450.0
2015-06-05 14:50:00,93.13,93.3,93.12,93.3,12464.0,73.3175,73.4514,73.3096,73.4514,12464.0
2015-06-05 14:55:00,93.3,93.3,93.2,93.23,14734.0,73.4514,73.4514,73.3726,73.3962,14734.0
2015-06-05 15:00:00,93.24,93.3,93.19,93.19,18413.0,73.4041,73.4514,73.3648,73.3648,18413.0
2015-06-05 15:05:00,93.21,93.26,93.19,93.21,19731.0,73.3805,73.4199,73.3648,73.3805,19731.0
2015-06-05 15:10:00,93.2,93.24,93.19,93.22,14935.0,73.3726,73.4041,73.3648,73.3884,14935.0
2015-06-05 15:15:00,93.23,93.23,93.16,93.16,15944.0,73.3962,73.3962,73.3411,73.3411,15944.0
2015-06-05 15:20:00,93.14,93.17,93.11,93.16,14785.0,73.3254,73.349,73.3018,73.3411,14785.0
2015-06-05 15:25:00,93.16,93.16,93.09,93.12,13853.0,73.3411,73.3411,73.286,73.3096,13853.0
2015-06-05 15:30:00,93.12,93.2,93.09,93.2,18703.0,73.3096,73.3726,73.286,73.3726,18703.0
2015-06-05 15:35:00,93.2,93.2,93.05,93.08,22268.0,73.3726,73.3726,73.2545,73.2782,22268.0
2015-06-05 15:40:00,93.07,93.12,93.02,93.1,21817.0,73.2703,73.3096,73.2309,73.2939,21817.0
2015-06-05 15:45:00,93.09,93.22,93.06,93.22,38190.0,73.286,73.3884,73.2624,73.3884,38190.0
2015-06-05 15:50:00,93.22,93.25,93.2,93.23,56244.0,73.3884,73.412,73.3726,73.3962,56244.0
2015-06-05 15:55:00,93.23,93.28,93.21,93.21,88470.0,73.3962,73.4356,73.3805,73.3805,88470.0
2015-06-08 09:30:00,93.1,93.23,93.03,93.21,33261.0,73.2939,73.3962,73.2388,73.3805,33261.0
2015-06-08 09:35:00,93.16,93.25,93.01,93.15,20809.0,73.3411,73.412,73.2231,73.3333,20809.0
2015-06-08 09:40:00,93.12,93.23,93.04,93.11,10625.0,73.3096,73.3962,73.2467,73.3018,10625.0
2015-06-08 09:45:00,93.08,93.13,93.01,93.05,13533.0,73.2782,73.3175,73.2231,73.2545,13533.0
2015-06-08 09:50:00,93.05,93.05,92.77,92.77,25800.0,73.2545,73.2545,73.0341,73.0341,25800.0
2015-06-08 09:55:00,92.77,92.82,92.7,92.75,19911.0,73.0341,73.0735,72.979,73.0184,19911.0
2015-06-08 10:00:00,92.76,92.83,92.68,92.82,77530.0,73.0262,73.0813,72.9633,73.0735,77530.0
2015-06-08 10:05:00,92.81,92.94,92.8,92.86,13570.0,73.0656,73.1679,73.0577,73.105,13570.0
2015-06-08 10:10:00,92.86,93.07,92.85,93.06,17293.0,73.105,73.2703,73.0971,73.2624,17293.0
2015-06-08 10:15:00,93.04,93.08,92.99,93.02,65383.0,73.2467,73.2782,73.2073,73.2309,65383.0
2015-06-08 10:20:00,93.03,93.15,93.0,93.1,34463.0,73.2388,73.3333,73.2152,73.2939,34463.0
2015-06-08 10:25:00,93.1,93.15,93.0,93.05,11776.0,73.2939,73.3333,73.2152,73.2545,11776.0
2015-06-08 10:30:00,93.05,93.15,92.95,93.09,17607.0,73.2545,73.3333,73.1758,73.286,17607.0
2015-06-08 10:35:00,93.1,93.17,93.09,93.1,14741.0,73.2939,73.349,73.286,73.2939,14741.0
2015-06-08 10:40:00,93.09,93.12,93.02,93.03,11765.0,73.286,73.3096,73.2309,73.2388,11765.0
2015-06-08 10:45:00,93.02,93.11,93.0,93.03,16098.0,73.2309,73.3018,73.2152,73.2388,16098.0
2015-06-08 10:50:00,93.04,93.11,93.03,93.07,17497.0,73.2467,73.3018,73.2388,73.2703,17497.0
2015-06-08 10:55:00,93.04,93.1,93.01,93.02,10064.0,73.2467,73.2939,73.2231,73.2309,10064.0
2015-06-08 11:00:00,93.02,93.12,92.99,93.08,10065.0,73.2309,73.3096,73.2073,73.2782,10065.0
2015-06-08 11:05:00,93.06,93.12,93.0,93.07,21734.0,73.2624,73.3096,73.2152,73.2703,21734.0
2015-06-08 11:10:00,93.05,93.08,93.02,93.08,12508.0,73.2545,73.2782,73.2309,73.2782,12508.0
2015-06-08 11:15:00,93.09,93.11,93.06,93.1,8128.0,73.286,73.3018,73.2624,73.2939,8128.0
2015-06-08 11:20:00,93.1,93.24,93.1,93.16,18333.0,73.2939,73.4041,73.2939,73.3411,18333.0
2015-06-08 11:25:00,93.15,93.22,93.1,93.1,15487.0,73.3333,73.3884,73.2939,73.2939,15487.0
2015-06-08 11:30:00,93.09,93.1,93.05,93.1,12152.0,73.286,73.2939,73.2545,73.2939,12152.0
2015-06-08 11:35:00,93.09,93.11,93.04,93.04,43704.0,73.286,73.3018,73.2467,73.2467,43704.0
2015-06-08 11:40:00,93.04,93.16,92.99,93.12,11711.0,73.2467,73.3411,73.2073,73.3096,11711.0
2015-06-08 11:45:00,93.13,93.14,93.06,93.09,3412.0,73.3175,73.3254,73.2624,73.286,3412.0
2015-06-08 11:50:00,93.08,93.12,93.06,93.09,7100.0,73.2782,73.3096,73.2624,73.286,7100.0
2015-06-08 11:55:00,93.09,93.15,93.09,93.12,6817.0,73.286,73.3333,73.286,73.3096,6817.0
2015-06-08 12:00:00,93.12,93.19,93.09,93.09,19227.0,73.3096,73.3648,73.286,73.286,19227.0
2015-06-08 12:05:00,93.09,93.1,93.05,93.08,11358.0,73.286,73.2939,73.2545,73.2782,11358.0
2015-06-08 12:10:00,93.08,93.1,93.04,93.05,15750.0,73.2782,73.2939,73.2467,73.2545,15750.0
2015-06-08 12:15:00,93.04,93.09,93.04,93.07,10560.0,73.2467,73.286,73.2467,73.2703,10560.0
2015-06-08 12:20:00,93.06,93.11,93.06,93.06,9784.0,73.2624,73.3018,73.2624,73.2624,9784.0
2015-06-08 12:25:00,93.07,93.11,93.03,93.11,10642.0,73.2703,73.3018,73.2388,73.3018,10642.0
2015-06-08 12:30:00,93.11,93.13,93.07,93.12,6950.0,73.3018,73.3175,73.2703,73.3096,6950.0
2015-06-08 12:35:00,93.12,93.16,93.08,93.08,8450.0,73.3096,73.3411,73.2782,73.2782,8450.0
2015-06-08 12:40:00,93.07,93.1,93.07,93.07,3600.0,73.2703,73.2939,73.2703,73.2703,3600.0
2015-06-08 12:45:00,93.07,93.1,93.06,93.08,12504.0,73.2703,73.2939,73.2624,73.2782,12504.0
2015-06-08 12:50:00,93.08,93.12,93.07,93.12,11639.0,73.2782,73.3096,73.2703,73.3096,11639.0
2015-06-08 12:55:00,93.11,93.11,93.05,93.06,24203.0,73.3018,73.3018,73.2545,73.2624,24203.0
2015-06-08 13:00:00,93.06,93.11,93.05,93.08,8699.0,73.2624,73.3018,73.2545,73.2782,8699.0
2015-06-08 13:05:00,93.08,93.1,93.06,93.09,9282.0,73.2782,73.2939,73.2624,73.286,9282.0
2015-06-08 13:10:00,93.09,93.12,93.09,93.11,5998.0,73.286,73.3096,73.286,73.3018,5998.0
2015-06-08 13:15:00,93.09,93.13,93.09,93.09,16460.0,73.286,73.3175,73.286,73.286,16460.0
2015-06-08 13:20:00,93.1,93.16,93.09,93.12,14595.0,73.2939,73.3411,73.286,73.3096,14595.0
2015-06-08 13:25:00,93.13,93.15,93.11,93.11,8676.0,73.3175,73.3333,73.3018,73.3018,8676.0
2015-06-08 13:30:00,93.12,93.13,93.02,93.03,15995.0,73.3096,73.3175,73.2309,73.2388,15995.0
2015-06-08 13:35:00,93.04,93.07,93.0,93.03,14614.0,73.2467,73.2703,73.2152,73.2388,14614.0
2015-06-08 13:40:00,93.05,93.11,93.04,93.09,5666.0,73.2545,73.3018,73.2467,73.286,5666.0
2015-06-08 13:45:00,93.09,93.15,93.08,93.12,9523.0,73.286,73.3333,73.2782,73.3096,9523.0
2015-06-08 13:50:00,93.11,93.17,93.08,93.16,19998.0,73.3018,73.349,73.2782,73.3411,19998.0
2015-06-08 13:55:00,93.14,93.16,93.07,93.08,11116.0,73.3254,73.3411,73.2703,73.2782,11116.0
2015-06-08 14:00:00,93.07,93.07,93.02,93.05,11140.0,73.2703,73.2703,73.2309,73.2545,11140.0
2015-06-08 14:05:00,93.05,93.05,93.0,93.02,9294.0,73.2545,73.2545,73.2152,73.2309,9294.0
2015-06-08 14:10:00,93.01,93.05,93.0,93.05,10256.0,73.2231,73.2545,73.2152,73.2545,10256.0
2015-06-08 14:15:00,93.05,93.06,93.0,93.01,9632.0,73.2545,73.2624,73.2152,73.2231,9632.0
2015-06-08 14:20:00,93.02,93.03,92.96,92.98,11600.0,73.2309,73.2388,73.1837,73.1994,11600.0
2015-06-08 14:25:00,92.99,93.0,92.96,92.99,12487.0,73.2073,73.2152,73.1837,73.2073,12487.0
2015-06-08 14:30:00,93.0,93.06,92.97,93.04,31240.0,73.2152,73.2624,73.1916,73.2467,31240.0
2015-06-08 14:35:00,93.06,93.17,93.06,93.12,26629.0,73.2624,73.349,73.2624,73.3096,26629.0
2015-06-08 14:40:00,93.13,93.19,93.13,93.18,12743.0,73.3175,73.3648,73.3175,73.3569,12743.0
2015-06-08 14:45:00,93.18,93.21,93.1,93.1,4850.0,73.3569,73.3805,73.2939,73.2939,4850.0
2015-06-08 14:50:00,93.11,93.19,93.11,93.15,24662.0,73.3018,73.3648,73.3018,73.3333,24662.0
2015-06-08 14:55:00,93.16,93.19,93.14,93.16,6233.0,73.3411,73.3648,73.3254,73.3411,6233.0
2015-06-08 15:00:00,93.15,93.16,93.04,93.05,11330.0,73.3333,73.3411,73.2467,73.2545,11330.0
2015-06-08 15:05:00,93.05,93.09,93.0,93.0,14259.0,73.2545,73.286,73.2152,73.2152,14259.0
2015-06-08 15:10:00,93.01,93.02,92.93,92.96,17716.0,73.2231,73.2309,73.1601,73.1837,17716.0
2015-06-08 15:15:00,92.97,92.98,92.91,92.92,21795.0,73.1916,73.1994,73.1443,73.1522,21795.0
2015-06-08 15:20:00,92.91,92.93,92.8,92.83,43191.0,73.1443,73.1601,73.0577,73.0813,43191.0
2015-06-08 15:25:00,92.82,92.87,92.78,92.81,29027.0,73.0735,73.1128,73.042,73.0656,29027.0
2015-06-08 15:30:00,92.81,92.83,92.74,92.75,40773.0,73.0656,73.0813,73.0105,73.0184,40773.0
2015-06-08 15:35:00,92.75,92.76,92.67,92.67,43997.0,73.0184,73.0262,72.9554,72.9554,43997.0
2015-06-08 15:40:00,92.67,92.75,92.67,92.71,42769.0,72.9554,73.0184,72.9554,72.9869,42769.0
2015-06-08 15:45:00,92.71,92.72,92.62,92.67,53488.0,72.9869,72.9947,72.916,72.9554,53488.0
2015-06-08 15:50:00,92.67,92.73,92.62,92.63,66554.0,72.9554,73.0026,72.916,72.9239,66554.0
2015-06-08 15:55:00,92.63,92.64,92.56,92.6,121506.0,72.9239,72.9318,72.8688,72.9003,121506.0
2015-06-09 09:30:00,92.69,93.0,92.69,92.79,24253.0,72.9711,73.2152,72.9711,73.0499,24253.0
2015-06-09 09:35:00,92.74,92.83,92.7,92.73,15717.0,73.0105,73.0813,72.979,73.0026,15717.0
2015-06-09 09:40:00,92.73,92.79,92.58,92.58,21633.0,73.0026,73.0499,72.8845,72.8845,21633.0
2015-06-09 09:45:00,92.62,92.73,92.57,92.71,10488.0,72.916,73.0026,72.8767,72.9869,10488.0
2015-06-09 09:50:00,92.71,92.73,92.58,92.62,11059.0,72.9869,73.0026,72.8845,72.916,11059.0
2015-06-09 09:55:00,92.64,92.68,92.5,92.53,63805.0,72.9318,72.9633,72.8215,72.8452,63805.0
2015-06-09 10:00:00,92.52,92.57,92.4,92.49,18163.0,72.8373,72.8767,72.7428,72.8137,18163.0
2015-06-09 10:05:00,92.5,92.71,92.46,92.7,14043.0,72.8215,72.9869,72.7901,72.979,14043.0
2015-06-09 10:10:00,92.69,92.78,92.66,92.75,16485.0,72.9711,73.042,72.9475,73.0184,16485.0
2015-06-09 10:15:00,92.76,92.86,92.7,92.75,43096.0,73.0262,73.105,72.979,73.0184,43096.0
2015-06-09 10:20:00,92.74,92.84,92.69,92.76,9986.0,73.0105,73.0892,72.9711,73.0262,9986.0
2015-06-09 10:25:00,92.74,92.82,92.68,92.76,12180.0,73.0105,73.0735,72.9633,73.0262,12180.0
2015-06-09 10:30:00,92.74,92.78,92.65,92.78,13102.0,73.0105,73.042,72.9396,73.042,13102.0
2015-06-09 10:35:00,92.8,92.83,92.72,92.82,5876.0,73.0577,73.0813,72.9947,73.0735,5876.0
2015-06-09 10:40:00,92.81,92.9,92.78,92.84,6219.0,73.0656,73.1365,73.042,73.0892,6219.0
2015-06-09 10:45:00,92.83,92.86,92.81,92.82,7618.0,73.0813,73.105,73.0656,73.0735,7618.0
2015-06-09 10:50:00,92.81,92.9,92.81,92.87,6654.0,73.0656,73.1365,73.0656,73.1128,6654.0
2015-06-09 10:55:00,92.89,92.92,92.83,92.91,11046.0,73.1286,73.1522,73.0813,73.1443,11046.0
2015-06-09 11:00:00,92.91,93.02,92.91,93.0,11081.0,73.1443,73.2309,73.1443,73.2152,11081.0
2015-06-09 11:05:00,93.0,93.07,92.99,93.0,32055.0,73.2152,73.2703,73.2073,73.2152,32055.0
2015-06-09 11:10:00,93.0,93.1,92.99,93.04,12282.0,73.2152,73.2939,73.2073,73.2467,12282.0
2015-06-09 11:15:00,93.05,93.06,92.98,93.03,10975.0,73.2545,73.2624,73.1994,73.2388,10975.0
2015-06-09 11:20:00,93.05,93.09,93.04,93.06,8192.0,73.2545,73.286,73.2467,73.2624,8192.0
2015-06-09 11:25:00,93.07,93.08,92.99,93.03,20126.0,73.2703,73.2782,73.2073,73.2388,20126.0
2015-06-09 11:30:00,93.04,93.19,93.04,93.11,8179.0,73.2467,73.3648,73.2467,73.3018,8179.0
2015-06-09 11:35:00,93.09,93.12,93.08,93.1,4950.0,73.286,73.3096,73.2782,73.2939,4950.0
2015-06-09 11:40:00,93.1,93.14,93.05,93.1,15392.0,73.2939,73.3254,73.2545,73.2939,15392.0
2015-06-09 11:45:00,93.09,93.13,93.01,93.02,8649.0,73.286,73.3175,73.2231,73.2309,8649.0
2015-06-09 11:50:00,93.04,93.06,92.99,93.02,20525.0,73.2467,73.2624,73.2073,73.2309,20525.0
2015-06-09 11:55:00,93.01,93.02,92.94,92.99,6184.0,73.2231,73.2309,73.1679,73.2073,6184.0
2015-06-09 12:00:00,92.99,93.02,92.91,92.92,9075.0,73.2073,73.2309,73.1443,73.1522,9075.0
2015-06-09 12:05:00,92.92,93.0,92.92,92.99,8566.0,73.1522,73.2152,73.1522,73.2073,8566.0
2015-06-09 12:10:00,92.99,92.99,92.92,92.96,8352.0,73.2073,73.2073,73.1522,73.1837,8352.0
2015-06-09 12:15:00,92.99,92.99,92.9,92.92,6178.0,73.2073,73.2073,73.1365,73.1522,6178.0
2015-06-09 12:20:00,92.93,92.93,92.9,92.92,6456.0,73.1601,73.1601,73.1365,73.1522,6456.0
2015-06-09 12:25:00,92.91,92.95,92.9,92.92,9543.0,73.1443,73.1758,73.1365,73.1522,9543.0
2015-06-09 12:30:00,92.92,92.96,92.91,92.96,5830.0,73.1522,73.1837,73.1443,73.1837,5830.0
2015-06-09 12:35:00,92.97,93.01,92.95,93.0,7509.0,73.1916,73.2231,73.1758,73.2152,7509.0
2015-06-09 12:40:00,92.98,93.02,92.98,93.01,72800.0,73.1994,73.2309,73.1994,73.2231,72800.0
2015-06-09 12:45:00,93.01,93.01,92.96,93.0,9612.0,73.2231,73.2231,73.1837,73.2152,9612.0
2015-06-09 12:50:00,92.99,93.05,92.99,93.03,3782.0,73.2073,73.2545,73.2073,73.2388,3782.0
2015-06-09 12:55:00,93.04,93.08,93.02,93.07,6964.0,73.2467,73.2782,73.2309,73.2703,6964.0
2015-06-09 13:00:00,93.06,93.18,93.06,93.12,10266.0,73.2624,73.3569,73.2624,73.3096,10266.0
2015-06-09 13:05:00,93.13,93.14,93.08,93.12,4700.0,73.3175,73.3254,73.2782,73.3096,4700.0
2015-06-09 13:10:00,93.11,93.12,93.06,93.07,3700.0,73.3018,73.3096,73.2624,73.2703,3700.0
2015-06-09 13:15:00,93.06,93.07,93.05,93.06,4950.0,73.2624,73.2703,73.2545,73.2624,4950.0
2015-06-09 13:20:00,93.06,93.11,93.02,93.02,10842.0,73.2624,73.3018,73.2309,73.2309,10842.0
2015-06-09 13:25:00,93.02,93.04,93.01,93.04,5788.0,73.2309,73.2467,73.2231,73.2467,5788.0
2015-06-09 13:30:00,93.02,93.02,92.97,92.99,6167.0,73.2309,73.2309,73.1916,73.2073,6167.0
2015-06-09 13:35:00,92.97,92.99,92.95,92.96,11241.0,73.1916,73.2073,73.1758,73.1837,11241.0
2015-06-09 13:40:00,92.95,92.96,92.88,92.91,9412.0,73.1758,73.1837,73.1207,73.1443,9412.0
2015-06-09 13:45:00,92.91,92.94,92.9,92.93,8420.0,73.1443,73.1679,73.1365,73.1601,8420.0
2015-06-09 13:50:00,92.94,92.96,92.91,92.95,8852.0,73.1679,73.1837,73.1443,73.1758,8852.0
2015-06-09 13:55:00,92.95,92.95,92.9,92.93,12889.0,73.1758,73.1758,73.1365,73.1601,12889.0
2015-06-09 14:00:00,92.92,92.98,92.91,92.97,15704.0,73.1522,73.1994,73.1443,73.1916,15704.0
2015-06-09 14:05:00,92.96,92.97,92.9,92.91,11204.0,73.1837,73.1916,73.1365,73.1443,11204.0
2015-06-09 14:10:00,92.9,92.93,92.87,92.88,12770.0,73.1365,73.1601,73.1128,73.1207,12770.0
2015-06-09 14:15:00,92.87,92.91,92.87,92.89,10058.0,73.1128,73.1443,73.1128,73.1286,10058.0
2015-06-09 14:20:00,92.88,92.91,92.86,92.89,7284.0,73.1207,73.1443,73.105,73.1286,7284.0
2015-06-09 14:25:00,92.89,92.92,92.87,92.88,8002.0,73.1286,73.1522,73.1128,73.1207,8002.0
2015-06-09 14:30:00,92.89,92.94,92.88,92.92,7527.0,73.1286,73.1679,73.1207,73.1522,7527.0
2015-06-09 14:35:00,92.92,92.97,92.88,92.97,8986.0,73.1522,73.1916,73.1207,73.1916,8986.0
2015-06-09 14:40:00,92.97,92.98,92.94,92.95,6286.0,73.1916,73.1994,73.1679,73.1758,6286.0
2015-06-09 14:45:00,92.95,92.96,92.89,92.89,10396.0,73.1758,73.1837,73.1286,73.1286,10396.0
2015-06-09 14:50:00,92.9,92.92,92.84,92.89,19320.0,73.1365,73.1522,73.0892,73.1286,19320.0
2015-06-09 14:55:00,92.88,92.92,92.84,92.9,13173.0,73.1207,73.1522,73.0892,73.1365,13173.0
2015-06-09 15:00:00,92.89,92.91,92.84,92.87,15353.0,73.1286,73.1443,73.0892,73.1128,15353.0
2015-06-09 15:05:00,92.87,92.89,92.82,92.82,18174.0,73.1128,73.1286,73.0735,73.0735,18174.0
2015-06-09 15:10:00,92.83,92.85,92.79,92.83,10075.0,73.0813,73.0971,73.0499,73.0813,10075.0
2015-06-09 15:15:00,92.81,92.87,92.8,92.87,11641.0,73.0656,73.1128,73.0577,73.1128,11641.0
2015-06-09 15:20:00,92.86,92.87,92.75,92.78,16455.0,73.105,73.1128,73.0184,73.042,16455.0
2015-06-09 15:25:00,92.76,92.77,92.66,92.7,15809.0,73.0262,73.0341,72.9475,72.979,15809.0
2015-06-09 15:30:00,92.7,92.7,92.62,92.65,21090.0,72.979,72.979,72.916,72.9396,21090.0
2015-06-09 15:35:00,92.65,92.71,92.63,92.66,16584.0,72.9396,72.9869,72.9239,72.9475,16584.0
2015-06-09 15:40:00,92.66,92.71,92.64,92.71,28103.0,72.9475,72.9869,72.9318,72.9869,28103.0
2015-06-09 15:45:00,92.7,92.71,92.65,92.69,28248.0,72.979,72.9869,72.9396,72.9711,28248.0
2015-06-09 15:50:00,92.7,92.83,92.69,92.8,43101.0,72.979,73.0813,72.9711,73.0577,43101.0
2015-06-09 15:55:00,92.8,92.83,92.7,92.72,67701.0,73.0577,73.0813,72.979,72.9947,67701.0
2015-06-10 09:30:00,93.06,93.13,92.94,93.06,26025.0,73.2624,73.3175,73.1679,73.2624,26025.0
2015-06-10 09:35:00,93.13,93.26,93.05,93.11,7755.0,73.3175,73.4199,73.2545,73.3018,7755.0
2015-06-10 09:40:00,93.19,93.3,93.19,93.27,7500.0,73.3648,73.4514,73.3648,73.4277,7500.0
2015-06-10 09:45:00,93.32,93.45,93.32,93.38,9515.0,73.4671,73.5694,73.4671,73.5143,9515.0
2015-06-10 09:50:00,93.4,93.56,93.39,93.56,9218.0,73.5301,73.656,73.5222,73.656,9218.0
2015-06-10 09:55:00,93.6,93.66,93.57,93.59,22688.0,73.6875,73.7348,73.6639,73.6797,22688.0
2015-06-10 10:00:00,93.63,93.8,93.63,93.79,18066.0,73.7112,73.845,73.7112,73.8371,18066.0
2015-06-10 10:05:00,93.8,93.94,93.77,93.92,20557.0,73.845,73.9552,73.8214,73.9395,20557.0
2015-06-10 10:10:00,93.92,93.92,93.82,93.82,26262.0,73.9395,73.9395,73.8607,73.8607,26262.0
2015-06-10 10:15:00,93.83,93.89,93.75,93.84,10831.0,73.8686,73.9158,73.8056,73.8765,10831.0
2015-06-10 10:20:00,93.84,93.89,93.82,93.87,8149.0,73.8765,73.9158,73.8607,73.9001,8149.0
2015-06-10 10:25:00,93.88,93.94,93.86,93.94,30472.0,73.908,73.9552,73.8922,73.9552,30472.0
2015-06-10 10:30:00,93.95,94.1,93.95,94.1,31558.0,73.9631,74.0812,73.9631,74.0812,31558.0
2015-06-10 10:35:00,94.12,94.16,94.1,94.13,32750.0,74.0969,74.1284,74.0812,74.1048,32750.0
2015-06-10 10:40:00,94.14,94.14,94.02,94.08,15544.0,74.1127,74.1127,74.0182,74.0654,15544.0
2015-06-10 10:45:00,94.09,94.22,94.09,94.17,34144.0,74.0733,74.1756,74.0733,74.1363,34144.0
2015-06-10 10:50:00,94.17,94.26,94.14,94.26,58649.0,74.1363,74.2071,74.1127,74.2071,58649.0
2015-06-10 10:55:00,94.25,94.42,94.25,94.39,43373.0,74.1993,74.3331,74.1993,74.3095,43373.0
2015-06-10 11:00:00,94.39,94.45,94.34,94.34,22311.0,74.3095,74.3567,74.2701,74.2701,22311.0
2015-06-10 11:05:00,94.34,94.37,94.3,94.31,24941.0,74.2701,74.2937,74.2386,74.2465,24941.0
2015-06-10 11:10:00,94.32,94.77,94.3,94.67,66623.0,74.2544,74.6086,74.2386,74.5299,66623.0
2015-06-10 11:15:00,94.68,94.76,94.55,94.57,28150.0,74.5378,74.6008,74.4354,74.4512,28150.0
2015-06-10 11:20:00,94.57,94.57,94.47,94.54,22342.0,74.4512,74.4512,74.3724,74.4276,22342.0
2015-06-10 11:25:00,94.54,94.61,94.52,94.53,26685.0,74.4276,74.4827,74.4118,74.4197,26685.0
2015-06-10 11:30:00,94.54,94.59,94.52,94.58,16595.0,74.4276,74.4669,74.4118,74.459,16595.0
2015-06-10 11:35:00,94.59,94.61,94.55,94.56,15215.0,74.4669,74.4827,74.4354,74.4433,15215.0
2015-06-10 11:40:00,94.58,94.58,94.54,94.55,11116.0,74.459,74.459,74.4276,74.4354,11116.0
2015-06-10 11:45:00,94.56,94.62,94.49,94.5,13792.0,74.4433,74.4905,74.3882,74.3961,13792.0
2015-06-10 11:50:00,94.49,94.53,94.48,94.53,14279.0,74.3882,74.4197,74.3803,74.4197,14279.0
2015-06-10 11:55:00,94.54,94.65,94.51,94.6,20465.0,74.4276,74.5142,74.4039,74.4748,20465.0
2015-06-10 12:00:00,94.6,94.67,94.59,94.66,15809.0,74.4748,74.5299,74.4669,74.522,15809.0
2015-06-10 12:05:00,94.67,94.74,94.62,94.62,22835.0,74.5299,74.585,74.4905,74.4905,22835.0
2015-06-10 12:10:00,94.62,94.64,94.59,94.63,13044.0,74.4905,74.5063,74.4669,74.4984,13044.0
2015-06-10 12:15:00,94.64,94.7,94.61,94.65,24104.0,74.5063,74.5535,74.4827,74.5142,24104.0
2015-06-10 12:20:00,94.65,94.74,94.65,94.67,15156.0,74.5142,74.585,74.5142,74.5299,15156.0
2015-06-10 12:25:00,94.68,94.74,94.68,94.72,18777.0,74.5378,74.585,74.5378,74.5693,18777.0
2015-06-10 12:30:00,94.7,94.85,94.7,94.83,17201.0,74.5535,74.6716,74.5535,74.6559,17201.0
2015-06-10 12:35:00,94.82,94.85,94.75,94.75,12901.0,74.648,74.6716,74.5929,74.5929,12901.0
2015-06-10 12:40:00,94.75,94.82,94.74,94.78,12065.0,74.5929,74.648,74.585,74.6165,12065.0
2015-06-10 12:45:00,94.78,94.8,94.76,94.78,11102.0,74.6165,74.6322,74.6008,74.6165,11102.0
2015-06-10 12:50:00,94.78,94.79,94.74,94.75,18743.0,74.6165,74.6244,74.585,74.5929,18743.0
2015-06-10 12:55:00,94.75,94.76,94.72,94.76,16507.0,74.5929,74.6008,74.5693,74.6008,16507.0
2015-06-10 13:00:00,94.75,94.78,94.74,94.77,7490.0,74.5929,74.6165,74.585,74.6086,7490.0
2015-06-10 13:05:00,94.77,94.77,94.71,94.73,9472.0,74.6086,74.6086,74.5614,74.5771,9472.0
2015-06-10 13:10:00,94.73,94.73,94.68,94.68,8566.0,74.5771,74.5771,74.5378,74.5378,8566.0
2015-06-10 13:15:00,94.68,94.72,94.63,94.63,14356.0,74.5378,74.5693,74.4984,74.4984,14356.0
2015-06-10 13:20:00,94.62,94.68,94.62,94.68,10441.0,74.4905,74.5378,74.4905,74.5378,10441.0
2015-06-10 13:25:00,94.68,94.71,94.67,94.7,5824.0,74.5378,74.5614,74.5299,74.5535,5824.0
2015-06-10 13:30:00,94.7,94.7,94.64,94.68,12836.0,74.5535,74.5535,74.5063,74.5378,12836.0
2015-06-10 13:35:00,94.67,94.69,94.66,94.66,8939.0,74.5299,74.5456,74.522,74.522,8939.0
2015-06-10 13:40:00,94.67,94.71,94.66,94.69,12945.0,74.5299,74.5614,74.522,74.5456,12945.0
2015-06-10 13:45:00,94.7,94.71,94.66,94.7,11682.0,74.5535,74.5614,74.522,74.5535,11682.0
2015-06-10 13:50:00,94.7,94.7,94.66,94.68,7909.0,74.5535,74.5535,74.522,74.5378,7909.0
2015-06-10 13:55:00,94.68,94.72,94.67,94.72,12275.0,74.5378,74.5693,74.5299,74.5693,12275.0
2015-06-10 14:00:00,94.71,94.83,94.7,94.8,26517.0,74.5614,74.6559,74.5535,74.6322,26517.0
2015-06-10 14:05:00,94.79,94.79,94.75,94.75,14713.0,74.6244,74.6244,74.5929,74.5929,14713.0
2015-06-10 14:10:00,94.76,94.79,94.74,94.79,18508.0,74.6008,74.6244,74.585,74.6244,18508.0
2015-06-10 14:15:00,94.79,94.82,94.75,94.82,10084.0,74.6244,74.648,74.5929,74.648,10084.0
2015-06-10 14:20:00,94.82,94.89,94.82,94.88,18553.0,74.648,74.7031,74.648,74.6952,18553.0
2015-06-10 14:25:00,94.88,94.88,94.79,94.79,11437.0,74.6952,74.6952,74.6244,74.6244,11437.0
2015-06-10 14:30:00,94.79,94.79,94.73,94.75,11322.0,74.6244,74.6244,74.5771,74.5929,11322.0
2015-06-10 14:35:00,94.74,94.76,94.73,94.73,13176.0,74.585,74.6008,74.5771,74.5771,13176.0
2015-06-10 14:40:00,94.72,94.76,94.72,94.76,12052.0,74.5693,74.6008,74.5693,74.6008,12052.0
2015-06-10 14:45:00,94.76,94.77,94.68,94.68,19595.0,74.6008,74.6086,74.5378,74.5378,19595.0
2015-06-10 14:50:00,94.68,94.73,94.66,94.73,22287.0,74.5378,74.5771,74.522,74.5771,22287.0
2015-06-10 14:55:00,94.74,94.76,94.72,94.76,11650.0,74.585,74.6008,74.5693,74.6008,11650.0
2015-06-10 15:00:00,94.76,94.76,94.71,94.73,13200.0,74.6008,74.6008,74.5614,74.5771,13200.0
2015-06-10 15:05:00,94.73,94.74,94.72,94.72,13185.0,74.5771,74.585,74.5693,74.5693,13185.0
2015-06-10 15:10:00,94.73,94.73,94.7,94.7,13132.0,74.5771,74.5771,74.5535,74.5535,13132.0
2015-06-10 15:15:00,94.7,94.72,94.65,94.7,21316.0,74.5535,74.5693,74.5142,74.5535,21316.0
2015-06-10 15:20:00,94.7,94.71,94.62,94.63,42896.0,74.5535,74.5614,74.4905,74.4984,42896.0
2015-06-10 15:25:00,94.63,94.63,94.56,94.59,40354.0,74.4984,74.4984,74.4433,74.4669,40354.0
2015-06-10 15:30:00,94.59,94.62,94.52,94.54,62681.0,74.4669,74.4905,74.4118,74.4276,62681.0
2015-06-10 15:35:00,94.55,94.56,94.51,94.51,39119.0,74.4354,74.4433,74.4039,74.4039,39119.0
2015-06-10 15:40:00,94.52,94.56,94.48,94.56,55673.0,74.4118,74.4433,74.3803,74.4433,55673.0
2015-06-10 15:45:00,94.56,94.81,94.55,94.79,106204.0,74.4433,74.6401,74.4354,74.6244,106204.0
2015-06-10 15:50:00,94.79,94.8,94.64,94.64,80499.0,74.6244,74.6322,74.5063,74.5063,80499.0
2015-06-10 15:55:00,94.64,94.65,94.55,94.57,180746.0,74.5063,74.5142,74.4354,74.4512,180746.0
2015-06-11 09:30:00,94.7,94.72,94.46,94.63,23014.0,74.5535,74.5693,74.3646,74.4984,23014.0
2015-06-11 09:35:00,94.66,94.69,94.46,94.55,6028.0,74.522,74.5456,74.3646,74.4354,6028.0
2015-06-11 09:40:00,94.51,94.51,94.28,94.41,9318.0,74.4039,74.4039,74.2229,74.3252,9318.0
2015-06-11 09:45:00,94.39,94.46,94.32,94.43,8931.0,74.3095,74.3646,74.2544,74.341,8931.0
2015-06-11 09:50:00,94.43,94.49,94.41,94.49,23625.0,74.341,74.3882,74.3252,74.3882,23625.0
2015-06-11 09:55:00,94.47,94.57,94.47,94.54,5591.0,74.3724,74.4512,74.3724,74.4276,5591.0
2015-06-11 10:00:00,94.55,94.55,94.45,94.51,6767.0,74.4354,74.4354,74.3567,74.4039,6767.0
2015-06-11 10:05:00,94.5,94.55,94.44,94.44,3445.0,74.3961,74.4354,74.3488,74.3488,3445.0
2015-06-11 10:10:00,94.45,94.52,94.45,94.52,4009.0,74.3567,74.4118,74.3567,74.4118,4009.0
2015-06-11 10:15:00,94.54,94.57,94.5,94.5,5132.0,74.4276,74.4512,74.3961,74.3961,5132.0
2015-06-11 10:20:00,94.51,94.53,94.45,94.45,7121.0,74.4039,74.4197,74.3567,74.3567,7121.0
2015-06-11 10:25:00,94.44,94.5,94.43,94.48,10607.0,74.3488,74.3961,74.341,74.3803,10607.0
2015-06-11 10:30:00,94.47,94.47,94.31,94.32,16536.0,74.3724,74.3724,74.2465,74.2544,16536.0
2015-06-11 10:35:00,94.31,94.35,94.2,94.24,21808.0,74.2465,74.278,74.1599,74.1914,21808.0
2015-06-11 10:40:00,94.23,94.37,94.23,94.37,11297.0,74.1835,74.2937,74.1835,74.2937,11297.0
2015-06-11 10:45:00,94.36,94.42,94.34,94.4,6039.0,74.2859,74.3331,74.2701,74.3173,6039.0
2015-06-11 10:50:00,94.38,94.41,94.36,94.41,4045.0,74.3016,74.3252,74.2859,74.3252,4045.0
2015-06-11 10:55:00,94.4,94.47,94.36,94.42,6227.0,74.3173,74.3724,74.2859,74.3331,6227.0
2015-06-11 11:00:00,94.4,94.55,94.38,94.52,7778.0,74.3173,74.4354,74.3016,74.4118,7778.0
2015-06-11 11:05:00,94.51,94.72,94.5,94.7,22747.0,74.4039,74.5693,74.3961,74.5535,22747.0
2015-06-11 11:10:00,94.71,94.81,94.68,94.68,21624.0,74.5614,74.6401,74.5378,74.5378,21624.0
2015-06-11 11:15:00,94.65,94.76,94.63,94.66,13084.0,74.5142,74.6008,74.4984,74.522,13084.0
2015-06-11 11:20:00,94.63,94.74,94.61,94.73,7406.0,74.4984,74.585,74.4827,74.5771,7406.0
2015-06-11 11:25:00,94.75,94.75,94.65,94.7,4414.0,74.5929,74.5929,74.5142,74.5535,4414.0
2015-06-11 11:30:00,94.69,94.7,94.63,94.65,9100.0,74.5456,74.5535,74.4984,74.5142,9100.0
2015-06-11 11:35:00,94.64,94.71,94.63,94.66,8361.0,74.5063,74.5614,74.4984,74.522,8361.0
2015-06-11 11:40:00,94.64,94.67,94.63,94.63,3954.0,74.5063,74.5299,74.4984,74.4984,3954.0
2015-06-11 11:45:00,94.61,94.65,94.58,94.65,6735.0,74.4827,74.5142,74.459,74.5142,6735.0
2015-06-11 11:50:00,94.67,94.71,94.67,94.7,9139.0,74.5299,74.5614,74.5299,74.5535,9139.0
2015-06-11 11:55:00,94.68,94.7,94.64,94.64,1534.0,74.5378,74.5535,74.5063,74.5063,1534.0
2015-06-11 12:00:00,94.63,94.68,94.62,94.68,3618.0,74.4984,74.5378,74.4905,74.5378,3618.0
2015-06-11 12:05:00,94.68,94.68,94.58,94.58,2512.0,74.5378,74.5378,74.459,74.459,2512.0
2015-06-11 12:10:00,94.59,94.6,94.54,94.54,2813.0,74.4669,74.4748,74.4276,74.4276,2813.0
2015-06-11 12:15:00,94.56,94.6,94.52,94.6,8032.0,74.4433,74.4748,74.4118,74.4748,8032.0
2015-06-11 12:20:00,94.59,94.63,94.58,94.61,6870.0,74.4669,74.4984,74.459,74.4827,6870.0
2015-06-11 12:25:00,94.61,94.72,94.61,94.72,2440.0,74.4827,74.5693,74.4827,74.5693,2440.0
2015-06-11 12:30:00,94.72,94.73,94.69,94.7,6597.0,74.5693,74.5771,74.5456,74.5535,6597.0
2015-06-11 12:35:00,94.72,94.76,94.7,94.71,5228.0,74.5693,74.6008,74.5535,74.5614,5228.0
2015-06-11 12:40:00,94.71,94.73,94.69,94.73,3093.0,74.5614,74.5771,74.5456,74.5771,3093.0
2015-06-11 12:45:00,94.75,94.76,94.7,94.71,3000.0,74.5929,74.6008,74.5535,74.5614,3000.0
2015-06-11 12:50:00,94.68,94.7,94.65,94.65,1614.0,74.5378,74.5535,74.5142,74.5142,1614.0
2015-06-11 12:55:00,94.64,94.64,94.6,94.61,4000.0,74.5063,74.5063,74.4748,74.4827,4000.0
2015-06-11 13:00:00,94.62,94.64,94.58,94.62,4234.0,74.4905,74.5063,74.459,74.4905,4234.0
2015-06-11 13:05:00,94.61,94.65,94.61,94.61,4459.0,74.4827,74.5142,74.4827,74.4827,4459.0
2015-06-11 13:10:00,94.59,94.64,94.59,94.6,2476.0,74.4669,74.5063,74.4669,74.4748,2476.0
2015-06-11 13:15:00,94.61,94.67,94.61,94.66,5310.0,74.4827,74.5299,74.4827,74.522,5310.0
2015-06-11 13:20:00,94.67,94.69,94.62,94.68,7483.0,74.5299,74.5456,74.4905,74.5378,7483.0
2015-06-11 13:25:00,94.66,94.68,94.65,94.66,5151.0,74.522,74.5378,74.5142,74.522,5151.0
2015-06-11 13:30:00,94.65,94.7,94.63,94.7,4131.0,74.5142,74.5535,74.4984,74.5535,4131.0
2015-06-11 13:35:00,94.7,94.73,94.7,94.71,6645.0,74.5535,74.5771,74.5535,74.5614,6645.0
2015-06-11 13:40:00,94.71,94.75,94.71,94.75,9374.0,74.5614,74.5929,74.5614,74.5929,9374.0
2015-06-11 13:45:00,94.76,94.87,94.76,94.81,5648.0,74.6008,74.6874,74.6008,74.6401,5648.0
2015-06-11 13:50:00,94.8,94.8,94.74,94.75,5805.0,74.6322,74.6322,74.585,74.5929,5805.0
2015-06-11 13:55:00,94.75,94.84,94.74,94.84,8081.0,74.5929,74.6637,74.585,74.6637,8081.0
2015-06-11 14:00:00,94.84,94.85,94.8,94.8,8887.0,74.6637,74.6716,74.6322,74.6322,8887.0
2015-06-11 14:05:00,94.8,94.8,94.76,94.77,3577.0,74.6322,74.6322,74.6008,74.6086,3577.0
2015-06-11 14:10:00,94.78,94.82,94.78,94.79,5044.0,74.6165,74.648,74.6165,74.6244,5044.0
2015-06-11 14:15:00,94.78,94.79,94.73,94.77,9119.0,74.6165,74.6244,74.5771,74.6086,9119.0
2015-06-11 14:20:00,94.76,94.8,94.74,94.74,4392.0,74.6008,74.6322,74.585,74.585,4392.0
2015-06-11 14:25:00,94.75,94.78,94.73,94.75,8971.0,74.5929,74.6165,74.5771,74.5929,8971.0
2015-06-11 14:30:00,94.74,94.75,94.7,94.71,4569.0,74.585,74.5929,74.5535,74.5614,4569.0
2015-06-11 14:35:00,94.72,94.76,94.72,94.74,6870.0,74.5693,74.6008,74.5693,74.585,6870.0
2015-06-11 14:40:00,94.74,94.78,94.72,94.78,6739.0,74.585,74.6165,74.5693,74.6165,6739.0
2015-06-11 14:45:00,94.76,94.78,94.74,94.74,5580.0,74.6008,74.6165,74.585,74.585,5580.0
2015-06-11 14:50:00,94.74,94.75,94.7,94.71,8474.0,74.585,74.5929,74.5535,74.5614,8474.0
2015-06-11 14:55:00,94.69,94.73,94.68,94.73,9975.0,74.5456,74.5771,74.5378,74.5771,9975.0
2015-06-11 15:00:00,94.73,94.78,94.73,94.78,7014.0,74.5771,74.6165,74.5771,74.6165,7014.0
2015-06-11 15:05:00,94.79,94.81,94.77,94.78,6929.0,74.6244,74.6401,74.6086,74.6165,6929.0
2015-06-11 15:10:00,94.77,94.82,94.76,94.8,4160.0,74.6086,74.648,74.6008,74.6322,4160.0
2015-06-11 15:15:00,94.81,94.84,94.8,94.83,15608.0,74.6401,74.6637,74.6322,74.6559,15608.0
2015-06-11 15:20:00,94.83,94.88,94.82,94.84,15533.0,74.6559,74.6952,74.648,74.6637,15533.0
2015-06-11 15:25:00,94.85,94.86,94.82,94.86,15659.0,74.6716,74.6795,74.648,74.6795,15659.0
2015-06-11 15:30:00,94.85,94.92,94.84,94.84,31213.0,74.6716,74.7267,74.6637,74.6637,31213.0
2015-06-11 15:35:00,94.84,94.85,94.77,94.8,13379.0,74.6637,74.6716,74.6086,74.6322,13379.0
2015-06-11 15:40:00,94.81,94.84,94.8,94.83,41095.0,74.6401,74.6637,74.6322,74.6559,41095.0
2015-06-11 15:45:00,94.81,94.85,94.75,94.75,44431.0,74.6401,74.6716,74.5929,74.5929,44431.0
2015-06-11 15:50:00,94.75,94.79,94.68,94.71,110953.0,74.5929,74.6244,74.5378,74.5614,110953.0
2015-06-11 15:55:00,94.7,94.82,94.66,94.82,84511.0,74.5535,74.648,74.522,74.648,84511.0
2015-06-12 09:30:00,94.33,94.61,94.33,94.6,16262.0,74.2622,74.4827,74.2622,74.4748,16262.0
2015-06-12 09:35:00,94.56,94.59,94.39,94.39,22132.0,74.4433,74.4669,74.3095,74.3095,22132.0
2015-06-12 09:40:00,94.35,94.44,94.29,94.32,20208.0,74.278,74.3488,74.2307,74.2544,20208.0
2015-06-12 09:45:00,94.32,94.47,94.3,94.47,7887.0,74.2544,74.3724,74.2386,74.3724,7887.0
2015-06-12 09:50:00,94.49,94.49,94.37,94.38,26421.0,74.3882,74.3882,74.2937,74.3016,26421.0
2015-06-12 09:55:00,94.38,94.53,94.36,94.44,13445.0,74.3016,74.4197,74.2859,74.3488,13445.0
2015-06-12 10:00:00,94.42,94.6,94.39,94.59,12749.0,74.3331,74.4748,74.3095,74.4669,12749.0
2015-06-12 10:05:00,94.59,94.59,94.46,94.5,13386.0,74.4669,74.4669,74.3646,74.3961,13386.0
2015-06-12 10:10:00,94.47,94.49,94.29,94.29,14101.0,74.3724,74.3882,74.2307,74.2307,14101.0
2015-06-12 10:15:00,94.26,94.31,94.08,94.09,16355.0,74.2071,74.2465,74.0654,74.0733,16355.0
2015-06-12 10:20:00,94.07,94.09,93.98,94.01,12475.0,74.0575,74.0733,73.9867,74.0103,12475.0
2015-06-12 10:25:00,94.01,94.05,94.0,94.02,7680.0,74.0103,74.0418,74.0024,74.0182,7680.0
2015-06-12 10:30:00,94.01,94.02,93.84,93.84,14989.0,74.0103,74.0182,73.8765,73.8765,14989.0
2015-06-12 10:35:00,93.83,93.89,93.8,93.89,8820.0,73.8686,73.9158,73.845,73.9158,8820.0
2015-06-12 10:40:00,93.9,93.9,93.84,93.86,11301.0,73.9237,73.9237,73.8765,73.8922,11301.0
2015-06-12 10:45:00,93.85,93.86,93.75,93.81,7431.0,73.8843,73.8922,73.8056,73.8529,7431.0
2015-06-12 10:50:00,93.82,93.87,93.79,93.85,7473.0,73.8607,73.9001,73.8371,73.8843,7473.0
2015-06-12 10:55:00,93.84,93.84,93.71,93.74,10455.0,73.8765,73.8765,73.7741,73.7978,10455.0
2015-06-12 11:00:00,93.73,93.73,93.66,93.69,15674.0,73.7899,73.7899,73.7348,73.7584,15674.0
2015-06-12 11:05:00,93.74,93.77,93.72,93.74,16208.0,73.7978,73.8214,73.782,73.7978,16208.0
2015-06-12 11:10:00,93.73,93.99,93.67,93.92,29558.0,73.7899,73.9946,73.7426,73.9395,29558.0
2015-06-12 11:15:00,93.92,94.04,93.9,94.04,7345.0,73.9395,74.0339,73.9237,74.0339,7345.0
2015-06-12 11:20:00,94.02,94.05,93.93,93.97,8996.0,74.0182,74.0418,73.9473,73.9788,8996.0
2015-06-12 11:25:00,93.96,94.1,93.96,94.03,6872.0,73.9709,74.0812,73.9709,74.0261,6872.0
2015-06-12 11:30:00,94.02,94.05,93.93,94.0,7602.0,74.0182,74.0418,73.9473,74.0024,7602.0
2015-06-12 11:35:00,93.98,93.99,93.87,93.89,5824.0,73.9867,73.9946,73.9001,73.9158,5824.0
2015-06-12 11:40:00,93.88,93.88,93.78,93.82,7910.0,73.908,73.908,73.8292,73.8607,7910.0
2015-06-12 11:45:00,93.81,93.81,93.71,93.73,8942.0,73.8529,73.8529,73.7741,73.7899,8942.0
2015-06-12 11:50:00,93.73,93.83,93.71,93.83,10744.0,73.7899,73.8686,73.7741,73.8686,10744.0
2015-06-12 11:55:00,93.82,93.82,93.71,93.78,8136.0,73.8607,73.8607,73.7741,73.8292,8136.0
2015-06-12 12:00:00,93.78,93.79,93.74,93.77,8004.0,73.8292,73.8371,73.7978,73.8214,8004.0
2015-06-12 12:05:00,93.76,93.78,93.71,93.71,5575.0,73.8135,73.8292,73.7741,73.7741,5575.0
2015-06-12 12:10:00,93.7,93.73,93.67,93.69,9037.0,73.7663,73.7899,73.7426,73.7584,9037.0
2015-06-12 12:15:00,93.68,93.71,93.68,93.7,5649.0,73.7505,73.7741,73.7505,73.7663,5649.0
2015-06-12 12:20:00,93.69,93.74,93.67,93.73,4488.0,73.7584,73.7978,73.7426,73.7899,4488.0
2015-06-12 12:25:00,93.73,93.76,93.7,93.73,6377.0,73.7899,73.8135,73.7663,73.7899,6377.0
2015-06-12 12:30:00,93.72,93.73,93.69,93.73,5286.0,73.782,73.7899,73.7584,73.7899,5286.0
2015-06-12 12:35:00,93.73,93.75,93.7,93.73,5397.0,73.7899,73.8056,73.7663,73.7899,5397.0
2015-06-12 12:40:00,93.74,93.75,93.65,93.69,8169.0,73.7978,73.8056,73.7269,73.7584,8169.0
2015-06-12 12:45:00,93.7,93.76,93.7,93.73,3847.0,73.7663,73.8135,73.7663,73.7899,3847.0
2015-06-12 12:50:00,93.74,93.74,93.64,93.67,6052.0,73.7978,73.7978,73.719,73.7426,6052.0
2015-06-12 12:55:00,93.68,93.71,93.62,93.66,4266.0,73.7505,73.7741,73.7033,73.7348,4266.0
2015-06-12 13:00:00,93.66,93.7,93.65,93.68,4015.0,73.7348,73.7663,73.7269,73.7505,4015.0
2015-06-12 13:05:00,93.67,93.71,93.65,93.71,3060.0,73.7426,73.7741,73.7269,73.7741,3060.0
2015-06-12 13:10:00,93.7,93.77,93.7,93.76,4300.0,73.7663,73.8214,73.7663,73.8135,4300.0
2015-06-12 13:15:00,93.78,93.83,93.78,93.83,5080.0,73.8292,73.8686,73.8292,73.8686,5080.0
2015-06-12 13:20:00,93.84,93.91,93.83,93.89,6231.0,73.8765,73.9316,73.8686,73.9158,6231.0
2015-06-12 13:25:00,93.89,93.89,93.8,93.82,11286.0,73.9158,73.9158,73.845,73.8607,11286.0
2015-06-12 13:30:00,93.83,93.9,93.82,93.85,7471.0,73.8686,73.9237,73.8607,73.8843,7471.0
2015-06-12 13:35:00,93.85,93.88,93.85,93.86,5575.0,73.8843,73.908,73.8843,73.8922,5575.0
2015-06-12 13:40:00,93.87,93.87,93.74,93.74,7584.0,73.9001,73.9001,73.7978,73.7978,7584.0
2015-06-12 13:45:00,93.75,93.76,93.72,93.74,9766.0,73.8056,73.8135,73.782,73.7978,9766.0
2015-06-12 13:50:00,93.75,93.75,93.7,93.73,5616.0,73.8056,73.8056,73.7663,73.7899,5616.0
2015-06-12 13:55:00,93.73,93.76,93.71,93.76,6389.0,73.7899,73.8135,73.7741,73.8135,6389.0
2015-06-12 14:00:00,93.77,93.8,93.74,93.77,7562.0,73.8214,73.845,73.7978,73.8214,7562.0
2015-06-12 14:05:00,93.77,93.77,93.72,93.72,11401.0,73.8214,73.8214,73.782,73.782,11401.0
2015-06-12 14:10:00,93.73,93.74,93.72,93.73,7940.0,73.7899,73.7978,73.782,73.7899,7940.0
2015-06-12 14:15:00,93.72,93.73,93.71,93.71,6149.0,73.782,73.7899,73.7741,73.7741,6149.0
2015-06-12 14:20:00,93.71,93.72,93.69,93.69,11717.0,73.7741,73.782,73.7584,73.7584,11717.0
2015-06-12 14:25:00,93.68,93.69,93.65,93.65,10177.0,73.7505,73.7584,73.7269,73.7269,10177.0
2015-06-12 14:30:00,93.65,93.65,93.55,93.55,21672.0,73.7269,73.7269,73.6482,73.6482,21672.0
2015-06-12 14:35:00,93.56,93.56,93.54,93.54,11500.0,73.656,73.656,73.6403,73.6403,11500.0
2015-06-12 14:40:00,93.54,93.59,93.53,93.54,17662.0,73.6403,73.6797,73.6324,73.6403,17662.0
2015-06-12 14:45:00,93.54,93.54,93.52,93.53,18341.0,73.6403,73.6403,73.6246,73.6324,18341.0
2015-06-12 14:50:00,93.53,93.55,93.52,93.54,13165.0,73.6324,73.6482,73.6246,73.6403,13165.0
2015-06-12 14:55:00,93.54,93.55,93.46,93.47,9412.0,73.6403,73.6482,73.5773,73.5852,9412.0
2015-06-12 15:00:00,93.46,93.57,93.46,93.57,14188.0,73.5773,73.6639,73.5773,73.6639,14188.0
2015-06-12 15:05:00,93.56,93.58,93.51,93.56,10639.0,73.656,73.6718,73.6167,73.656,10639.0
2015-06-12 15:10:00,93.56,93.65,93.56,93.6,17374.0,73.656,73.7269,73.656,73.6875,17374.0
2015-06-12 15:15:00,93.61,93.67,93.61,93.66,19096.0,73.6954,73.7426,73.6954,73.7348,19096.0
2015-06-12 15:20:00,93.66,93.76,93.66,93.73,19693.0,73.7348,73.8135,73.7348,73.7899,19693.0
2015-06-12 15:25:00,93.72,93.75,93.68,93.74,10878.0,73.782,73.8056,73.7505,73.7978,10878.0
2015-06-12 15:30:00,93.74,93.83,93.74,93.75,15426.0,73.7978,73.8686,73.7978,73.8056,15426.0
2015-06-12 15:35:00,93.76,93.8,93.72,93.73,13578.0,73.8135,73.845,73.782,73.7899,13578.0
2015-06-12 15:40:00,93.72,93.76,93.68,93.75,18344.0,73.782,73.8135,73.7505,73.8056,18344.0
2015-06-12 15:45:00,93.75,93.76,93.68,93.71,28206.0,73.8056,73.8135,73.7505,73.7741,28206.0
2015-06-12 15:50:00,93.71,93.76,93.69,93.74,24588.0,73.7741,73.8135,73.7584,73.7978,24588.0
2015-06-12 15:55:00,93.74,93.78,93.71,93.71,58869.0,73.7978,73.8292,73.7741,73.7741,58869.0
2015-06-15 09:30:00,92.72,92.77,92.43,92.46,18707.0,72.9947,73.0341,72.7664,72.7901,18707.0
2015-06-15 09:35:00,92.45,92.7,92.37,92.39,13954.0,72.7822,72.979,72.7192,72.7349,13954.0
2015-06-15 09:40:00,92.39,92.67,92.38,92.58,18361.0,72.7349,72.9554,72.7271,72.8845,18361.0
2015-06-15 09:45:00,92.52,92.63,92.4,92.43,16005.0,72.8373,72.9239,72.7428,72.7664,16005.0
2015-06-15 09:50:00,92.43,92.43,92.18,92.28,21971.0,72.7664,72.7664,72.5696,72.6484,21971.0
2015-06-15 09:55:00,92.26,92.37,92.24,92.32,9936.0,72.6326,72.7192,72.6169,72.6798,9936.0
2015-06-15 10:00:00,92.3,92.49,92.28,92.46,21562.0,72.6641,72.8137,72.6484,72.7901,21562.0
2015-06-15 10:05:00,92.46,92.48,92.22,92.22,22172.0,72.7901,72.8058,72.6011,72.6011,22172.0
2015-06-15 10:10:00,92.21,92.37,92.14,92.33,21709.0,72.5932,72.7192,72.5381,72.6877,21709.0
2015-06-15 10:15:00,92.35,92.37,92.22,92.25,19458.0,72.7035,72.7192,72.6011,72.6247,19458.0
2015-06-15 10:20:00,92.26,92.36,92.21,92.21,16328.0,72.6326,72.7113,72.5932,72.5932,16328.0
2015-06-15 10:25:00,92.2,92.36,92.2,92.31,18059.0,72.5854,72.7113,72.5854,72.672,18059.0
2015-06-15 10:30:00,92.3,92.3,92.17,92.27,18521.0,72.6641,72.6641,72.5618,72.6405,18521.0
2015-06-15 10:35:00,92.27,92.45,92.27,92.44,22722.0,72.6405,72.7822,72.6405,72.7743,22722.0
2015-06-15 10:40:00,92.44,92.53,92.39,92.46,18707.0,72.7743,72.8452,72.7349,72.7901,18707.0
2015-06-15 10:45:00,92.44,92.6,92.42,92.52,18182.0,72.7743,72.9003,72.7586,72.8373,18182.0
2015-06-15 10:50:00,92.51,92.58,92.5,92.54,13648.0,72.8294,72.8845,72.8215,72.853,13648.0
2015-06-15 10:55:00,92.53,92.58,92.52,92.58,14380.0,72.8452,72.8845,72.8373,72.8845,14380.0
2015-06-15 11:00:00,92.58,92.86,92.58,92.77,33182.0,72.8845,73.105,72.8845,73.0341,33182.0
2015-06-15 11:05:00,92.78,92.78,92.71,92.73,9519.0,73.042,73.042,72.9869,73.0026,9519.0
2015-06-15 11:10:00,92.75,92.88,92.75,92.82,11400.0,73.0184,73.1207,73.0184,73.0735,11400.0
2015-06-15 11:15:00,92.83,92.83,92.76,92.76,5460.0,73.0813,73.0813,73.0262,73.0262,5460.0
2015-06-15 11:20:00,92.76,92.78,92.59,92.63,12764.0,73.0262,73.042,72.8924,72.9239,12764.0
2015-06-15 11:25:00,92.64,92.64,92.47,92.47,14420.0,72.9318,72.9318,72.7979,72.7979,14420.0
2015-06-15 11:30:00,92.48,92.52,92.46,92.48,15278.0,72.8058,72.8373,72.7901,72.8058,15278.0
2015-06-15 11:35:00,92.5,92.55,92.46,92.52,14355.0,72.8215,72.8609,72.7901,72.8373,14355.0
2015-06-15 11:40:00,92.52,92.63,92.52,92.57,11859.0,72.8373,72.9239,72.8373,72.8767,11859.0
2015-06-15 11:45:00,92.58,92.64,92.54,92.64,8533.0,72.8845,72.9318,72.853,72.9318,8533.0
2015-06-15 11:50:00,92.64,92.72,92.64,92.69,10143.0,72.9318,72.9947,72.9318,72.9711,10143.0
2015-06-15 11:55:00,92.69,92.69,92.52,92.52,12838.0,72.9711,72.9711,72.8373,72.8373,12838.0
2015-06-15 12:00:00,92.5,92.6,92.49,92.58,17028.0,72.8215,72.9003,72.8137,72.8845,17028.0
2015-06-15 12:05:00,92.59,92.64,92.55,92.59,11937.0,72.8924,72.9318,72.8609,72.8924,11937.0
2015-06-15 12:10:00,92.58,92.65,92.54,92.63,9549.0,72.8845,72.9396,72.853,72.9239,9549.0
2015-06-15 12:15:00,92.62,92.64,92.56,92.58,5610.0,72.916,72.9318,72.8688,72.8845,5610.0
2015-06-15 12:20:00,92.56,92.59,92.51,92.56,8852.0,72.8688,72.8924,72.8294,72.8688,8852.0
2015-06-15 12:25:00,92.57,92.58,92.42,92.46,8706.0,72.8767,72.8845,72.7586,72.7901,8706.0
2015-06-15 12:30:00,92.44,92.5,92.44,92.5,6500.0,72.7743,72.8215,72.7743,72.8215,6500.0
2015-06-15 12:35:00,92.48,92.48,92.36,92.38,13155.0,72.8058,72.8058,72.7113,72.7271,13155.0
2015-06-15 12:40:00,92.37,92.37,92.32,92.37,22804.0,72.7192,72.7192,72.6798,72.7192,22804.0
2015-06-15 12:45:00,92.36,92.49,92.35,92.49,22301.0,72.7113,72.8137,72.7035,72.8137,22301.0
2015-06-15 12:50:00,92.47,92.57,92.45,92.57,11349.0,72.7979,72.8767,72.7822,72.8767,11349.0
2015-06-15 12:55:00,92.58,92.58,92.47,92.51,10282.0,72.8845,72.8845,72.7979,72.8294,10282.0
2015-06-15 13:00:00,92.52,92.54,92.47,92.47,7462.0,72.8373,72.853,72.7979,72.7979,7462.0
2015-06-15 13:05:00,92.47,92.48,92.45,92.47,7400.0,72.7979,72.8058,72.7822,72.7979,7400.0
2015-06-15 13:10:00,92.47,92.5,92.44,92.5,9570.0,72.7979,72.8215,72.7743,72.8215,9570.0
2015-06-15 13:15:00,92.5,92.53,92.49,92.49,11131.0,72.8215,72.8452,72.8137,72.8137,11131.0
2015-06-15 13:20:00,92.48,92.52,92.46,92.46,9556.0,72.8058,72.8373,72.7901,72.7901,9556.0
2015-06-15 13:25:00,92.46,92.47,92.42,92.44,12660.0,72.7901,72.7979,72.7586,72.7743,12660.0
2015-06-15 13:30:00,92.44,92.44,92.38,92.42,13232.0,72.7743,72.7743,72.7271,72.7586,13232.0
2015-06-15 13:35:00,92.42,92.46,92.4,92.43,21871.0,72.7586,72.7901,72.7428,72.7664,21871.0
2015-06-15 13:40:00,92.42,92.43,92.33,92.39,15579.0,72.7586,72.7664,72.6877,72.7349,15579.0
2015-06-15 13:45:00,92.38,92.38,92.32,92.34,10405.0,72.7271,72.7271,72.6798,72.6956,10405.0
2015-06-15 13:50:00,92.35,92.65,92.33,92.46,40354.0,72.7035,72.9396,72.6877,72.7901,40354.0
2015-06-15 13:55:00,92.47,92.47,92.4,92.44,11120.0,72.7979,72.7979,72.7428,72.7743,11120.0
2015-06-15 14:00:00,92.44,92.48,92.43,92.48,12170.0,72.7743,72.8058,72.7664,72.8058,12170.0
2015-06-15 14:05:00,92.47,92.5,92.41,92.43,9964.0,72.7979,72.8215,72.7507,72.7664,9964.0
2015-06-15 14:10:00,92.44,92.51,92.42,92.49,10344.0,72.7743,72.8294,72.7586,72.8137,10344.0
2015-06-15 14:15:00,92.51,92.53,92.47,92.5,11176.0,72.8294,72.8452,72.7979,72.8215,11176.0
2015-06-15 14:20:00,92.5,92.51,92.45,92.46,8726.0,72.8215,72.8294,72.7822,72.7901,8726.0
2015-06-15 14:25:00,92.45,92.49,92.42,92.49,12809.0,72.7822,72.8137,72.7586,72.8137,12809.0
2015-06-15 14:30:00,92.5,92.51,92.45,92.45,9933.0,72.8215,72.8294,72.7822,72.7822,9933.0
2015-06-15 14:35:00,92.44,92.51,92.42,92.5,10278.0,72.7743,72.8294,72.7586,72.8215,10278.0
2015-06-15 14:40:00,92.49,92.49,92.39,92.42,10113.0,72.8137,72.8137,72.7349,72.7586,10113.0
2015-06-15 14:45:00,92.43,92.47,92.4,92.45,12022.0,72.7664,72.7979,72.7428,72.7822,12022.0
2015-06-15 14:50:00,92.44,92.46,92.33,92.36,13846.0,72.7743,72.7901,72.6877,72.7113,13846.0
2015-06-15 14:55:00,92.38,92.38,92.28,92.34,16121.0,72.7271,72.7271,72.6484,72.6956,16121.0
2015-06-15 15:00:00,92.34,92.45,92.34,92.4,33647.0,72.6956,72.7822,72.6956,72.7428,33647.0
2015-06-15 15:05:00,92.39,92.49,92.37,92.47,31227.0,72.7349,72.8137,72.7192,72.7979,31227.0
2015-06-15 15:10:00,92.48,92.53,92.45,92.52,30759.0,72.8058,72.8452,72.7822,72.8373,30759.0
2015-06-15 15:15:00,92.52,92.53,92.46,92.51,20760.0,72.8373,72.8452,72.7901,72.8294,20760.0
2015-06-15 15:20:00,92.5,92.58,92.5,92.52,21805.0,72.8215,72.8845,72.8215,72.8373,21805.0
2015-06-15 15:25:00,92.51,92.63,92.51,92.63,39703.0,72.8294,72.9239,72.8294,72.9239,39703.0
2015-06-15 15:30:00,92.63,92.68,92.6,92.67,33280.0,72.9239,72.9633,72.9003,72.9554,33280.0
2015-06-15 15:35:00,92.67,92.67,92.59,92.61,28658.0,72.9554,72.9554,72.8924,72.9081,28658.0
2015-06-15 15:40:00,92.61,92.79,92.6,92.77,40137.0,72.9081,73.0499,72.9003,73.0341,40137.0
2015-06-15 15:45:00,92.76,92.8,92.71,92.72,62867.0,73.0262,73.0577,72.9869,72.9947,62867.0
2015-06-15 15:50:00,92.72,92.75,92.66,92.67,55064.0,72.9947,73.0184,72.9475,72.9554,55064.0
2015-06-15 15:55:00,92.67,92.68,92.6,92.65,89082.0,72.9554,72.9633,72.9003,72.9396,89082.0
2015-06-16 09:30:00,92.39,92.8,92.36,92.67,54983.0,72.7349,73.0577,72.7113,72.9554,54983.0
2015-06-16 09:35:00,92.68,92.94,92.55,92.9,27904.0,72.9633,73.1679,72.8609,73.1365,27904.0
2015-06-16 09:40:00,92.85,92.85,92.64,92.74,15527.0,73.0971,73.0971,72.9318,73.0105,15527.0
2015-06-16 09:45:00,92.77,92.88,92.65,92.65,38081.0,73.0341,73.1207,72.9396,72.9396,38081.0
2015-06-16 09:50:00,92.66,92.79,92.65,92.71,21443.0,72.9475,73.0499,72.9396,72.9869,21443.0
2015-06-16 09:55:00,92.7,92.85,92.7,92.82,29087.0,72.979,73.0971,72.979,73.0735,29087.0
2015-06-16 10:00:00,92.79,92.95,92.79,92.89,11483.0,73.0499,73.1758,73.0499,73.1286,11483.0
2015-06-16 10:05:00,92.89,92.92,92.8,92.82,15448.0,73.1286,73.1522,73.0577,73.0735,15448.0
2015-06-16 10:10:00,92.82,92.82,92.56,92.61,13503.0,73.0735,73.0735,72.8688,72.9081,13503.0
2015-06-16 10:15:00,92.61,92.63,92.44,92.45,16673.0,72.9081,72.9239,72.7743,72.7822,16673.0
2015-06-16 10:20:00,92.46,92.55,92.43,92.54,19008.0,72.7901,72.8609,72.7664,72.853,19008.0
2015-06-16 10:25:00,92.54,92.55,92.46,92.49,27826.0,72.853,72.8609,72.7901,72.8137,27826.0
2015-06-16 10:30:00,92.49,92.55,92.46,92.48,20093.0,72.8137,72.8609,72.7901,72.8058,20093.0
2015-06-16 10:35:00,92.47,92.54,92.46,92.47,14916.0,72.7979,72.853,72.7901,72.7979,14916.0
2015-06-16 10:40:00,92.46,92.66,92.45,92.66,14933.0,72.7901,72.9475,72.7822,72.9475,14933.0
2015-06-16 10:45:00,92.66,92.67,92.6,92.61,12210.0,72.9475,72.9554,72.9003,72.9081,12210.0
2015-06-16 10:50:00,92.62,92.62,92.52,92.53,12012.0,72.916,72.916,72.8373,72.8452,12012.0
2015-06-16 10:55:00,92.53,92.53,92.44,92.45,17514.0,72.8452,72.8452,72.7743,72.7822,17514.0
2015-06-16 11:00:00,92.45,92.56,92.45,92.56,17691.0,72.7822,72.8688,72.7822,72.8688,17691.0
2015-06-16 11:05:00,92.56,92.65,92.56,92.64,8343.0,72.8688,72.9396,72.8688,72.9318,8343.0
2015-06-16 11:10:00,92.64,92.78,92.64,92.76,16169.0,72.9318,73.042,72.9318,73.0262,16169.0
2015-06-16 11:15:00,92.77,92.81,92.75,92.8,22380.0,73.0341,73.0656,73.0184,73.0577,22380.0
2015-06-16 11:20:00,92.8,92.84,92.71,92.72,13769.0,73.0577,73.0892,72.9869,72.9947,13769.0
2015-06-16 11:25:00,92.73,92.8,92.71,92.71,11077.0,73.0026,73.0577,72.9869,72.9869,11077.0
2015-06-16 11:30:00,92.71,92.74,92.67,92.71,11104.0,72.9869,73.0105,72.9554,72.9869,11104.0
2015-06-16 11:35:00,92.71,92.72,92.69,92.71,11194.0,72.9869,72.9947,72.9711,72.9869,11194.0
2015-06-16 11:40:00,92.72,92.83,92.68,92.82,22345.0,72.9947,73.0813,72.9633,73.0735,22345.0
2015-06-16 11:45:00,92.81,92.84,92.78,92.82,11056.0,73.0656,73.0892,73.042,73.0735,11056.0
2015-06-16 11:50:00,92.85,92.85,92.73,92.74,14894.0,73.0971,73.0971,73.0026,73.0105,14894.0
2015-06-16 11:55:00,92.74,92.75,92.68,92.7,32958.0,73.0105,73.0184,72.9633,72.979,32958.0
2015-06-16 12:00:00,92.7,92.71,92.67,92.7,17912.0,72.979,72.9869,72.9554,72.979,17912.0
2015-06-16 12:05:00,92.69,92.7,92.64,92.64,13114.0,72.9711,72.979,72.9318,72.9318,13114.0
2015-06-16 12:10:00,92.64,92.66,92.63,92.66,7835.0,72.9318,72.9475,72.9239,72.9475,7835.0
2015-06-16 12:15:00,92.66,92.69,92.63,92.69,4279.0,72.9475,72.9711,72.9239,72.9711,4279.0
2015-06-16 12:20:00,92.69,92.7,92.61,92.61,33955.0,72.9711,72.979,72.9081,72.9081,33955.0
2015-06-16 12:25:00,92.61,92.64,92.6,92.6,5900.0,72.9081,72.9318,72.9003,72.9003,5900.0
2015-06-16 12:30:00,92.61,92.72,92.61,92.72,11569.0,72.9081,72.9947,72.9081,72.9947,11569.0
2015-06-16 12:35:00,92.74,92.78,92.73,92.76,16645.0,73.0105,73.042,73.0026,73.0262,16645.0
2015-06-16 12:40:00,92.75,92.77,92.73,92.74,36825.0,73.0184,73.0341,73.0026,73.0105,36825.0
2015-06-16 12:45:00,92.75,92.78,92.74,92.75,19644.0,73.0184,73.042,73.0105,73.0184,19644.0
2015-06-16 12:50:00,92.76,92.77,92.74,92.75,36408.0,73.0262,73.0341,73.0105,73.0184,36408.0
2015-06-16 12:55:00,92.75,92.76,92.74,92.75,6880.0,73.0184,73.0262,73.0105,73.0184,6880.0
2015-06-16 13:00:00,92.76,92.78,92.74,92.77,9290.0,73.0262,73.042,73.0105,73.0341,9290.0
2015-06-16 13:05:00,92.78,92.78,92.74,92.75,7263.0,73.042,73.042,73.0105,73.0184,7263.0
2015-06-16 13:10:00,92.75,92.81,92.74,92.8,12228.0,73.0184,73.0656,73.0105,73.0577,12228.0
2015-06-16 13:15:00,92.79,92.79,92.74,92.74,2270.0,73.0499,73.0499,73.0105,73.0105,2270.0
2015-06-16 13:20:00,92.74,92.77,92.74,92.75,5369.0,73.0105,73.0341,73.0105,73.0184,5369.0
2015-06-16 13:25:00,92.76,92.85,92.76,92.81,6265.0,73.0262,73.0971,73.0262,73.0656,6265.0
2015-06-16 13:30:00,92.82,92.85,92.77,92.77,15047.0,73.0735,73.0971,73.0341,73.0341,15047.0
2015-06-16 13:35:00,92.76,92.78,92.74,92.75,35583.0,73.0262,73.042,73.0105,73.0184,35583.0
2015-06-16 13:40:00,92.76,92.77,92.69,92.69,16249.0,73.0262,73.0341,72.9711,72.9711,16249.0
2015-06-16 13:45:00,92.7,92.7,92.64,92.64,10792.0,72.979,72.979,72.9318,72.9318,10792.0
2015-06-16 13:50:00,92.65,92.65,92.61,92.62,8182.0,72.9396,72.9396,72.9081,72.916,8182.0
2015-06-16 13:55:00,92.62,92.63,92.58,92.58,16087.0,72.916,72.9239,72.8845,72.8845,16087.0
2015-06-16 14:00:00,92.59,92.62,92.58,92.59,18445.0,72.8924,72.916,72.8845,72.8924,18445.0
2015-06-16 14:05:00,92.59,92.65,92.58,92.64,16211.0,72.8924,72.9396,72.8845,72.9318,16211.0
2015-06-16 14:10:00,92.65,92.65,92.62,92.62,9294.0,72.9396,72.9396,72.916,72.916,9294.0
2015-06-16 14:15:00,92.62,92.64,92.61,92.62,14024.0,72.916,72.9318,72.9081,72.916,14024.0
2015-06-16 14:20:00,92.62,92.64,92.59,92.59,11392.0,72.916,72.9318,72.8924,72.8924,11392.0
2015-06-16 14:25:00,92.59,92.63,92.58,92.63,22772.0,72.8924,72.9239,72.8845,72.9239,22772.0
2015-06-16 14:30:00,92.63,92.63,92.6,92.63,13302.0,72.9239,72.9239,72.9003,72.9239,13302.0
2015-06-16 14:35:00,92.62,92.67,92.62,92.66,29373.0,72.916,72.9554,72.916,72.9475,29373.0
2015-06-16 14:40:00,92.66,92.67,92.64,92.65,16569.0,72.9475,72.9554,72.9318,72.9396,16569.0
2015-06-16 14:45:00,92.65,92.67,92.64,92.66,10371.0,72.9396,72.9554,72.9318,72.9475,10371.0
2015-06-16 14:50:00,92.67,92.74,92.66,92.73,17281.0,72.9554,73.0105,72.9475,73.0026,17281.0
2015-06-16 14:55:00,92.74,92.74,92.7,92.73,11525.0,73.0105,73.0105,72.979,73.0026,11525.0
2015-06-16 15:00:00,92.73,92.77,92.7,92.77,18849.0,73.0026,73.0341,72.979,73.0341,18849.0
2015-06-16 15:05:00,92.77,92.77,92.71,92.74,13881.0,73.0341,73.0341,72.9869,73.0105,13881.0
2015-06-16 15:10:00,92.74,92.74,92.66,92.67,10507.0,73.0105,73.0105,72.9475,72.9554,10507.0
2015-06-16 15:15:00,92.67,92.69,92.65,92.65,14396.0,72.9554,72.9711,72.9396,72.9396,14396.0
2015-06-16 15:20:00,92.65,92.68,92.65,92.67,23304.0,72.9396,72.9633,72.9396,72.9554,23304.0
2015-06-16 15:25:00,92.68,92.69,92.65,92.68,18992.0,72.9633,72.9711,72.9396,72.9633,18992.0
2015-06-16 15:30:00,92.7,92.72,92.68,92.7,26336.0,72.979,72.9947,72.9633,72.979,26336.0
2015-06-16 15:35:00,92.7,92.71,92.66,92.68,20157.0,72.979,72.9869,72.9475,72.9633,20157.0
2015-06-16 15:40:00,92.68,92.69,92.59,92.61,33806.0,72.9633,72.9711,72.8924,72.9081,33806.0
2015-06-16 15:45:00,92.65,92.74,92.64,92.67,42905.0,72.9396,73.0105,72.9318,72.9554,42905.0
2015-06-16 15:50:00,92.66,92.67,92.61,92.65,68342.0,72.9475,72.9554,72.9081,72.9396,68342.0
2015-06-16 15:55:00,92.66,92.67,92.61,92.64,84944.0,72.9475,72.9554,72.9081,72.9318,84944.0
2015-06-17 09:30:00,92.88,93.11,92.75,92.78,22524.0,73.1207,73.3018,73.0184,73.042,22524.0
2015-06-17 09:35:00,92.78,92.86,92.76,92.83,6211.0,73.042,73.105,73.0262,73.0813,6211.0
2015-06-17 09:40:00,92.8,92.82,92.7,92.74,7300.0,73.0577,73.0735,72.979,73.0105,7300.0
2015-06-17 09:45:00,92.78,92.79,92.59,92.59,12442.0,73.042,73.0499,72.8924,72.8924,12442.0
2015-06-17 09:50:00,92.61,92.67,92.51,92.54,11154.0,72.9081,72.9554,72.8294,72.853,11154.0
2015-06-17 09:55:00,92.52,92.55,92.39,92.43,14150.0,72.8373,72.8609,72.7349,72.7664,14150.0
2015-06-17 10:00:00,92.43,92.48,92.36,92.45,17499.0,72.7664,72.8058,72.7113,72.7822,17499.0
2015-06-17 10:05:00,92.44,92.49,92.39,92.48,9959.0,72.7743,72.8137,72.7349,72.8058,9959.0
2015-06-17 10:10:00,92.49,92.53,92.48,92.49,5418.0,72.8137,72.8452,72.8058,72.8137,5418.0
2015-06-17 10:15:00,92.48,92.48,92.33,92.36,18096.0,72.8058,72.8058,72.6877,72.7113,18096.0
2015-06-17 10:20:00,92.36,92.37,92.29,92.29,9326.0,72.7113,72.7192,72.6562,72.6562,9326.0
2015-06-17 10:25:00,92.29,92.36,92.24,92.32,19343.0,72.6562,72.7113,72.6169,72.6798,19343.0
2015-06-17 10:30:00,92.32,92.34,92.3,92.33,9458.0,72.6798,72.6956,72.6641,72.6877,9458.0
2015-06-17 10:35:00,92.33,92.35,92.25,92.27,21064.0,72.6877,72.7035,72.6247,72.6405,21064.0
2015-06-17 10:40:00,92.27,92.29,92.23,92.26,8918.0,72.6405,72.6562,72.609,72.6326,8918.0
2015-06-17 10:45:00,92.26,92.3,92.22,92.3,19444.0,72.6326,72.6641,72.6011,72.6641,19444.0
2015-06-17 10:50:00,92.31,92.36,92.22,92.29,28363.0,72.672,72.7113,72.6011,72.6562,28363.0
2015-06-17 10:55:00,92.27,92.38,92.26,92.35,12466.0,72.6405,72.7271,72.6326,72.7035,12466.0
2015-06-17 11:00:00,92.35,92.37,92.31,92.33,18630.0,72.7035,72.7192,72.672,72.6877,18630.0
2015-06-17 11:05:00,92.32,92.33,92.28,92.32,6241.0,72.6798,72.6877,72.6484,72.6798,6241.0
2015-06-17 11:10:00,92.3,92.36,92.29,92.3,4524.0,72.6641,72.7113,72.6562,72.6641,4524.0
2015-06-17 11:15:00,92.29,92.32,92.24,92.25,12288.0,72.6562,72.6798,72.6169,72.6247,12288.0
2015-06-17 11:20:00,92.25,92.28,92.22,92.25,5471.0,72.6247,72.6484,72.6011,72.6247,5471.0
2015-06-17 11:25:00,92.26,92.26,92.15,92.16,10593.0,72.6326,72.6326,72.546,72.5539,10593.0
2015-06-17 11:30:00,92.15,92.18,92.11,92.16,9300.0,72.546,72.5696,72.5145,72.5539,9300.0
2015-06-17 11:35:00,92.16,92.23,92.16,92.21,5910.0,72.5539,72.609,72.5539,72.5932,5910.0
2015-06-17 11:40:00,92.21,92.21,92.12,92.13,7675.0,72.5932,72.5932,72.5224,72.5303,7675.0
2015-06-17 11:45:00,92.13,92.2,92.09,92.2,17938.0,72.5303,72.5854,72.4988,72.5854,17938.0
2015-06-17 11:50:00,92.19,92.27,92.19,92.25,7481.0,72.5775,72.6405,72.5775,72.6247,7481.0
2015-06-17 11:55:00,92.24,92.25,92.2,92.22,5120.0,72.6169,72.6247,72.5854,72.6011,5120.0
2015-06-17 12:00:00,92.22,92.23,92.16,92.21,7218.0,72.6011,72.609,72.5539,72.5932,7218.0
2015-06-17 12:05:00,92.2,92.21,92.09,92.14,9877.0,72.5854,72.5932,72.4988,72.5381,9877.0
2015-06-17 12:10:00,92.13,92.13,92.06,92.07,5795.0,72.5303,72.5303,72.4752,72.483,5795.0
2015-06-17 12:15:00,92.05,92.05,91.98,92.04,13665.0,72.4673,72.4673,72.4122,72.4594,13665.0
2015-06-17 12:20:00,92.03,92.11,92.03,92.09,4442.0,72.4515,72.5145,72.4515,72.4988,4442.0
2015-06-17 12:25:00,92.12,92.16,92.11,92.13,9387.0,72.5224,72.5539,72.5145,72.5303,9387.0
2015-06-17 12:30:00,92.13,92.17,92.11,92.14,4961.0,72.5303,72.5618,72.5145,72.5381,4961.0
2015-06-17 12:35:00,92.14,92.18,92.1,92.12,7076.0,72.5381,72.5696,72.5066,72.5224,7076.0
2015-06-17 12:40:00,92.12,92.14,91.92,91.96,12918.0,72.5224,72.5381,72.3649,72.3964,12918.0
2015-06-17 12:45:00,91.95,91.96,91.88,91.89,15608.0,72.3886,72.3964,72.3334,72.3413,15608.0
2015-06-17 12:50:00,91.89,91.89,91.77,91.87,13218.0,72.3413,72.3413,72.2468,72.3256,13218.0
2015-06-17 12:55:00,91.88,91.89,91.82,91.88,8683.0,72.3334,72.3413,72.2862,72.3334,8683.0
2015-06-17 13:00:00,91.9,91.92,91.84,91.91,4932.0,72.3492,72.3649,72.302,72.3571,4932.0
2015-06-17 13:05:00,91.91,91.93,91.88,91.9,5112.0,72.3571,72.3728,72.3334,72.3492,5112.0
2015-06-17 13:10:00,91.9,91.99,91.9,91.95,6637.0,72.3492,72.42,72.3492,72.3886,6637.0
2015-06-17 13:15:00,91.94,91.94,91.9,91.92,3223.0,72.3807,72.3807,72.3492,72.3649,3223.0
2015-06-17 13:20:00,91.92,91.95,91.91,91.94,6012.0,72.3649,72.3886,72.3571,72.3807,6012.0
2015-06-17 13:25:00,91.95,91.98,91.93,91.98,27334.0,72.3886,72.4122,72.3728,72.4122,27334.0
2015-06-17 13:30:00,91.98,92.06,91.96,92.04,19069.0,72.4122,72.4752,72.3964,72.4594,19069.0
2015-06-17 13:35:00,92.04,92.12,92.02,92.11,19150.0,72.4594,72.5224,72.4437,72.5145,19150.0
2015-06-17 13:40:00,92.12,92.13,92.06,92.07,5997.0,72.5224,72.5303,72.4752,72.483,5997.0
2015-06-17 13:45:00,92.05,92.1,92.03,92.08,8155.0,72.4673,72.5066,72.4515,72.4909,8155.0
2015-06-17 13:50:00,92.08,92.22,92.08,92.22,8922.0,72.4909,72.6011,72.4909,72.6011,8922.0
2015-06-17 13:55:00,92.21,92.26,92.13,92.15,9253.0,72.5932,72.6326,72.5303,72.546,9253.0
2015-06-17 14:00:00,92.12,92.63,91.94,92.5,32011.0,72.5224,72.9239,72.3807,72.8215,32011.0
2015-06-17 14:05:00,92.51,92.52,92.35,92.47,10073.0,72.8294,72.8373,72.7035,72.7979,10073.0
2015-06-17 14:10:00,92.42,92.48,92.37,92.42,7595.0,72.7586,72.8058,72.7192,72.7586,7595.0
2015-06-17 14:15:00,92.42,92.51,92.41,92.42,24949.0,72.7586,72.8294,72.7507,72.7586,24949.0
2015-06-17 14:20:00,92.41,92.43,92.23,92.25,7229.0,72.7507,72.7664,72.609,72.6247,7229.0
2015-06-17 14:25:00,92.26,92.3,92.23,92.23,9053.0,72.6326,72.6641,72.609,72.609,9053.0
2015-06-17 14:30:00,92.23,92.44,92.21,92.4,18764.0,72.609,72.7743,72.5932,72.7428,18764.0
2015-06-17 14:35:00,92.42,92.49,92.34,92.48,11330.0,72.7586,72.8137,72.6956,72.8058,11330.0
2015-06-17 14:40:00,92.51,92.75,92.51,92.71,22061.0,72.8294,73.0184,72.8294,72.9869,22061.0
2015-06-17 14:45:00,92.72,92.81,92.71,92.73,9869.0,72.9947,73.0656,72.9869,73.0026,9869.0
2015-06-17 14:50:00,92.73,92.78,92.71,92.78,5598.0,73.0026,73.042,72.9869,73.042,5598.0
2015-06-17 14:55:00,92.79,92.84,92.69,92.69,15201.0,73.0499,73.0892,72.9711,72.9711,15201.0
2015-06-17 15:00:00,92.71,92.72,92.6,92.61,9335.0,72.9869,72.9947,72.9003,72.9081,9335.0
2015-06-17 15:05:00,92.6,92.63,92.51,92.52,9821.0,72.9003,72.9239,72.8294,72.8373,9821.0
2015-06-17 15:10:00,92.53,92.61,92.51,92.53,14204.0,72.8452,72.9081,72.8294,72.8452,14204.0
2015-06-17 15:15:00,92.54,92.67,92.54,92.63,18473.0,72.853,72.9554,72.853,72.9239,18473.0
2015-06-17 15:20:00,92.63,92.71,92.62,92.7,26528.0,72.9239,72.9869,72.916,72.979,26528.0
2015-06-17 15:25:00,92.7,92.72,92.68,92.7,13335.0,72.979,72.9947,72.9633,72.979,13335.0
2015-06-17 15:30:00,92.7,92.78,92.65,92.71,28823.0,72.979,73.042,72.9396,72.9869,28823.0
2015-06-17 15:35:00,92.71,92.74,92.64,92.67,21460.0,72.9869,73.0105,72.9318,72.9554,21460.0
2015-06-17 15:40:00,92.67,92.69,92.61,92.63,25094.0,72.9554,72.9711,72.9081,72.9239,25094.0
2015-06-17 15:45:00,92.64,92.64,92.53,92.6,26929.0,72.9318,72.9318,72.8452,72.9003,26929.0
2015-06-17 15:50:00,92.6,92.65,92.58,92.65,70198.0,72.9003,72.9396,72.8845,72.9396,70198.0
2015-06-17 15:55:00,92.65,92.66,92.56,92.56,65012.0,72.9396,72.9475,72.8688,72.8688,65012.0
2015-06-18 09:30:00,93.13,93.17,92.89,92.92,22813.0,73.3175,73.349,73.1286,73.1522,22813.0
2015-06-18 09:35:00,92.97,93.15,92.75,92.99,10493.0,73.1916,73.3333,73.0184,73.2073,10493.0
2015-06-18 09:40:00,92.89,93.14,92.89,93.14,17707.0,73.1286,73.3254,73.1286,73.3254,17707.0
2015-06-18 09:45:00,93.08,93.41,93.08,93.26,21096.0,73.2782,73.538,73.2782,73.4199,21096.0
2015-06-18 09:50:00,93.28,93.31,93.2,93.25,9979.0,73.4356,73.4592,73.3726,73.412,9979.0
2015-06-18 09:55:00,93.24,93.4,93.21,93.4,13446.0,73.4041,73.5301,73.3805,73.5301,13446.0
2015-06-18 10:00:00,93.39,93.43,93.23,93.28,11833.0,73.5222,73.5537,73.3962,73.4356,11833.0
2015-06-18 10:05:00,93.24,93.57,93.24,93.52,21412.0,73.4041,73.6639,73.4041,73.6246,21412.0
2015-06-18 10:10:00,93.51,93.65,93.46,93.62,30100.0,73.6167,73.7269,73.5773,73.7033,30100.0
2015-06-18 10:15:00,93.6,93.66,93.52,93.54,31623.0,73.6875,73.7348,73.6246,73.6403,31623.0
2015-06-18 10:20:00,93.53,93.71,93.53,93.68,20274.0,73.6324,73.7741,73.6324,73.7505,20274.0
2015-06-18 10:25:00,93.72,93.72,93.56,93.56,6110.0,73.782,73.782,73.656,73.656,6110.0
2015-06-18 10:30:00,93.58,93.61,93.54,93.56,8151.0,73.6718,73.6954,73.6403,73.656,8151.0
2015-06-18 10:35:00,93.55,93.57,93.52,93.55,6102.0,73.6482,73.6639,73.6246,73.6482,6102.0
2015-06-18 10:40:00,93.56,93.65,93.52,93.61,16920.0,73.656,73.7269,73.6246,73.6954,16920.0
2015-06-18 10:45:00,93.63,93.74,93.63,93.71,9714.0,73.7112,73.7978,73.7112,73.7741,9714.0
2015-06-18 10:50:00,93.71,93.79,93.71,93.76,6092.0,73.7741,73.8371,73.7741,73.8135,6092.0
2015-06-18 10:55:00,93.77,93.79,93.72,93.76,8759.0,73.8214,73.8371,73.782,73.8135,8759.0
2015-06-18 11:00:00,93.75,93.81,93.71,93.8,9926.0,73.8056,73.8529,73.7741,73.845,9926.0
2015-06-18 11:05:00,93.8,93.88,93.76,93.86,17028.0,73.845,73.908,73.8135,73.8922,17028.0
2015-06-18 11:10:00,93.87,93.88,93.81,93.85,9623.0,73.9001,73.908,73.8529,73.8843,9623.0
2015-06-18 11:15:00,93.86,93.86,93.73,93.74,9539.0,73.8922,73.8922,73.7899,73.7978,9539.0
2015-06-18 11:20:00,93.75,93.75,93.7,93.73,6859.0,73.8056,73.8056,73.7663,73.7899,6859.0
2015-06-18 11:25:00,93.73,93.75,93.71,93.74,11883.0,73.7899,73.8056,73.7741,73.7978,11883.0
2015-06-18 11:30:00,93.76,93.83,93.75,93.79,5986.0,73.8135,73.8686,73.8056,73.8371,5986.0
2015-06-18 11:35:00,93.79,93.8,93.76,93.79,25897.0,73.8371,73.845,73.8135,73.8371,25897.0
2015-06-18 11:40:00,93.78,93.82,93.74,93.76,12905.0,73.8292,73.8607,73.7978,73.8135,12905.0
2015-06-18 11:45:00,93.75,93.77,93.65,93.66,17739.0,73.8056,73.8214,73.7269,73.7348,17739.0
2015-06-18 11:50:00,93.65,93.66,93.57,93.58,5934.0,73.7269,73.7348,73.6639,73.6718,5934.0
2015-06-18 11:55:00,93.58,93.62,93.57,93.61,12046.0,73.6718,73.7033,73.6639,73.6954,12046.0
2015-06-18 12:00:00,93.64,93.64,93.59,93.61,3211.0,73.719,73.719,73.6797,73.6954,3211.0
2015-06-18 12:05:00,93.62,93.62,93.55,93.56,10718.0,73.7033,73.7033,73.6482,73.656,10718.0
2015-06-18 12:10:00,93.57,93.6,93.55,93.55,7954.0,73.6639,73.6875,73.6482,73.6482,7954.0
2015-06-18 12:15:00,93.55,93.57,93.53,93.53,6080.0,73.6482,73.6639,73.6324,73.6324,6080.0
2015-06-18 12:20:00,93.54,93.72,93.53,93.68,37104.0,73.6403,73.782,73.6324,73.7505,37104.0
2015-06-18 12:25:00,93.69,93.7,93.58,93.6,14702.0,73.7584,73.7663,73.6718,73.6875,14702.0
2015-06-18 12:30:00,93.61,93.79,93.59,93.77,15388.0,73.6954,73.8371,73.6797,73.8214,15388.0
2015-06-18 12:35:00,93.78,93.81,93.58,93.67,8437.0,73.8292,73.8529,73.6718,73.7426,8437.0
2015-06-18 12:40:00,93.71,93.72,93.56,93.59,22174.0,73.7741,73.782,73.656,73.6797,22174.0
2015-06-18 12:45:00,93.58,93.62,93.57,93.59,8774.0,73.6718,73.7033,73.6639,73.6797,8774.0
2015-06-18 12:50:00,93.6,93.63,93.57,93.58,5065.0,73.6875,73.7112,73.6639,73.6718,5065.0
2015-06-18 12:55:00,93.57,93.59,93.55,93.56,4585.0,73.6639,73.6797,73.6482,73.656,4585.0
2015-06-18 13:00:00,93.56,93.65,93.56,93.63,5791.0,73.656,73.7269,73.656,73.7112,5791.0
2015-06-18 13:05:00,93.63,93.64,93.5,93.5,7845.0,73.7112,73.719,73.6088,73.6088,7845.0
2015-06-18 13:10:00,93.49,93.56,93.48,93.54,8024.0,73.6009,73.656,73.5931,73.6403,8024.0
2015-06-18 13:15:00,93.54,93.54,93.42,93.43,9737.0,73.6403,73.6403,73.5458,73.5537,9737.0
2015-06-18 13:20:00,93.43,93.46,93.39,93.46,24489.0,73.5537,73.5773,73.5222,73.5773,24489.0
2015-06-18 13:25:00,93.44,93.51,93.43,93.51,12660.0,73.5616,73.6167,73.5537,73.6167,12660.0
2015-06-18 13:30:00,93.51,93.52,93.45,93.45,9647.0,73.6167,73.6246,73.5694,73.5694,9647.0
2015-06-18 13:35:00,93.46,93.53,93.46,93.48,9602.0,73.5773,73.6324,73.5773,73.5931,9602.0
2015-06-18 13:40:00,93.49,93.51,93.48,93.51,5248.0,73.6009,73.6167,73.5931,73.6167,5248.0
2015-06-18 13:45:00,93.52,93.56,93.52,93.52,8415.0,73.6246,73.656,73.6246,73.6246,8415.0
2015-06-18 13:50:00,93.52,93.56,93.52,93.54,9565.0,73.6246,73.656,73.6246,73.6403,9565.0
2015-06-18 13:55:00,93.55,93.65,93.54,93.61,37208.0,73.6482,73.7269,73.6403,73.6954,37208.0
2015-06-18 14:00:00,93.61,93.7,93.59,93.69,33385.0,73.6954,73.7663,73.6797,73.7584,33385.0
2015-06-18 14:05:00,93.69,93.7,93.61,93.67,30325.0,73.7584,73.7663,73.6954,73.7426,30325.0
2015-06-18 14:10:00,93.67,93.68,93.61,93.65,13656.0,73.7426,73.7505,73.6954,73.7269,13656.0
2015-06-18 14:15:00,93.66,93.71,93.66,93.68,11145.0,73.7348,73.7741,73.7348,73.7505,11145.0
2015-06-18 14:20:00,93.69,93.8,93.67,93.77,12837.0,73.7584,73.845,73.7426,73.8214,12837.0
2015-06-18 14:25:00,93.77,93.78,93.72,93.72,25283.0,73.8214,73.8292,73.782,73.782,25283.0
2015-06-18 14:30:00,93.72,93.72,93.67,93.7,11522.0,73.782,73.782,73.7426,73.7663,11522.0
2015-06-18 14:35:00,93.7,93.72,93.67,93.72,20353.0,73.7663,73.782,73.7426,73.782,20353.0
2015-06-18 14:40:00,93.73,93.73,93.66,93.67,10250.0,73.7899,73.7899,73.7348,73.7426,10250.0
2015-06-18 14:45:00,93.67,93.7,93.66,93.68,11002.0,73.7426,73.7663,73.7348,73.7505,11002.0
2015-06-18 14:50:00,93.67,93.7,93.65,93.67,20179.0,73.7426,73.7663,73.7269,73.7426,20179.0
2015-06-18 14:55:00,93.68,93.71,93.66,93.7,16104.0,73.7505,73.7741,73.7348,73.7663,16104.0
2015-06-18 15:00:00,93.71,93.72,93.64,93.68,16499.0,73.7741,73.782,73.719,73.7505,16499.0
2015-06-18 15:05:00,93.69,93.69,93.63,93.64,15571.0,73.7584,73.7584,73.7112,73.719,15571.0
2015-06-18 15:10:00,93.63,93.64,93.59,93.6,16754.0,73.7112,73.719,73.6797,73.6875,16754.0
2015-06-18 15:15:00,93.6,93.6,93.54,93.58,24406.0,73.6875,73.6875,73.6403,73.6718,24406.0
2015-06-18 15:20:00,93.59,93.64,93.55,93.63,27285.0,73.6797,73.719,73.6482,73.7112,27285.0
2015-06-18 15:25:00,93.62,93.7,93.59,93.65,29206.0,73.7033,73.7663,73.6797,73.7269,29206.0
2015-06-18 15:30:00,93.66,93.72,93.66,93.7,32472.0,73.7348,73.782,73.7348,73.7663,32472.0
2015-06-18 15:35:00,93.7,93.74,93.61,93.61,32369.0,73.7663,73.7978,73.6954,73.6954,32369.0
2015-06-18 15:40:00,93.61,93.65,93.59,93.62,71114.0,73.6954,73.7269,73.6797,73.7033,71114.0
2015-06-18 15:45:00,93.61,93.63,93.53,93.54,51771.0,73.6954,73.7112,73.6324,73.6403,51771.0
2015-06-18 15:50:00,93.54,93.56,93.51,93.52,40855.0,73.6403,73.656,73.6167,73.6246,40855.0
2015-06-18 15:55:00,93.51,93.55,93.49,93.5,92819.0,73.6167,73.6482,73.6009,73.6088,92819.0
2015-06-19 09:30:00,93.32,93.35,93.05,93.05,298133.0,73.4671,73.4907,73.2545,73.2545,298133.0
2015-06-19 09:35:00,93.08,93.48,93.06,93.33,28001.0,73.2782,73.5931,73.2624,73.475,28001.0
2015-06-19 09:40:00,93.29,93.42,93.11,93.34,20391.0,73.4435,73.5458,73.3018,73.4828,20391.0
2015-06-19 09:45:00,93.31,93.31,93.07,93.09,7266.0,73.4592,73.4592,73.2703,73.286,7266.0
2015-06-19 09:50:00,93.06,93.27,93.04,93.25,11061.0,73.2624,73.4277,73.2467,73.412,11061.0
2015-06-19 09:55:00,93.25,93.27,93.19,93.21,3329.0,73.412,73.4277,73.3648,73.3805,3329.0
2015-06-19 10:00:00,93.2,93.35,93.2,93.3,13024.0,73.3726,73.4907,73.3726,73.4514,13024.0
2015-06-19 10:05:00,93.3,93.45,93.29,93.38,8582.0,73.4514,73.5694,73.4435,73.5143,8582.0
2015-06-19 10:10:00,93.38,93.43,93.36,93.38,6856.0,73.5143,73.5537,73.4986,73.5143,6856.0
2015-06-19 10:15:00,93.37,93.38,93.29,93.29,8429.0,73.5065,73.5143,73.4435,73.4435,8429.0
2015-06-19 10:20:00,93.3,93.43,93.25,93.43,7605.0,73.4514,73.5537,73.412,73.5537,7605.0
2015-06-19 10:25:00,93.41,93.42,93.32,93.36,7603.0,73.538,73.5458,73.4671,73.4986,7603.0
2015-06-19 10:30:00,93.35,93.4,93.3,93.35,12585.0,73.4907,73.5301,73.4514,73.4907,12585.0
2015-06-19 10:35:00,93.36,93.37,93.23,93.23,16265.0,73.4986,73.5065,73.3962,73.3962,16265.0
2015-06-19 10:40:00,93.25,93.29,93.19,93.2,17103.0,73.412,73.4435,73.3648,73.3726,17103.0
2015-06-19 10:45:00,93.18,93.27,93.17,93.27,14553.0,73.3569,73.4277,73.349,73.4277,14553.0
2015-06-19 10:50:00,93.27,93.33,93.22,93.3,6668.0,73.4277,73.475,73.3884,73.4514,6668.0
2015-06-19 10:55:00,93.28,93.3,93.21,93.24,6248.0,73.4356,73.4514,73.3805,73.4041,6248.0
2015-06-19 11:00:00,93.24,93.25,93.18,93.18,8675.0,73.4041,73.412,73.3569,73.3569,8675.0
2015-06-19 11:05:00,93.17,93.18,93.15,93.17,8998.0,73.349,73.3569,73.3333,73.349,8998.0
2015-06-19 11:10:00,93.17,93.25,93.15,93.23,11159.0,73.349,73.412,73.3333,73.3962,11159.0
2015-06-19 11:15:00,93.24,93.25,93.12,93.14,12152.0,73.4041,73.412,73.3096,73.3254,12152.0
2015-06-19 11:20:00,93.14,93.16,93.1,93.12,10230.0,73.3254,73.3411,73.2939,73.3096,10230.0
2015-06-19 11:25:00,93.12,93.13,93.06,93.1,14659.0,73.3096,73.3175,73.2624,73.2939,14659.0
2015-06-19 11:30:00,93.1,93.21,93.1,93.21,10587.0,73.2939,73.3805,73.2939,73.3805,10587.0
2015-06-19 11:35:00,93.22,93.24,93.16,93.17,8284.0,73.3884,73.4041,73.3411,73.349,8284.0
2015-06-19 11:40:00,93.18,93.19,93.14,93.14,7704.0,73.3569,73.3648,73.3254,73.3254,7704.0
2015-06-19 11:45:00,93.13,93.13,93.06,93.11,10021.0,73.3175,73.3175,73.2624,73.3018,10021.0
2015-06-19 11:50:00,93.1,93.11,93.04,93.1,4938.0,73.2939,73.3018,73.2467,73.2939,4938.0
2015-06-19 11:55:00,93.13,93.15,93.08,93.11,8950.0,73.3175,73.3333,73.2782,73.3018,8950.0
2015-06-19 12:00:00,93.1,93.14,93.05,93.12,6932.0,73.2939,73.3254,73.2545,73.3096,6932.0
2015-06-19 12:05:00,93.14,93.14,93.06,93.12,11989.0,73.3254,73.3254,73.2624,73.3096,11989.0
2015-06-19 12:10:00,93.12,93.13,93.09,93.12,11114.0,73.3096,73.3175,73.286,73.3096,11114.0
2015-06-19 12:15:00,93.12,93.13,93.09,93.1,4069.0,73.3096,73.3175,73.286,73.2939,4069.0
2015-06-19 12:20:00,93.1,93.12,93.05,93.06,7550.0,73.2939,73.3096,73.2545,73.2624,7550.0
2015-06-19 12:25:00,93.07,93.11,93.05,93.08,6060.0,73.2703,73.3018,73.2545,73.2782,6060.0
2015-06-19 12:30:00,93.07,93.12,93.05,93.12,5936.0,73.2703,73.3096,73.2545,73.3096,5936.0
2015-06-19 12:35:00,93.12,93.13,93.1,93.1,8851.0,73.3096,73.3175,73.2939,73.2939,8851.0
2015-06-19 12:40:00,93.1,93.13,93.1,93.12,5607.0,73.2939,73.3175,73.2939,73.3096,5607.0
2015-06-19 12:45:00,93.11,93.13,93.08,93.09,13372.0,73.3018,73.3175,73.2782,73.286,13372.0
2015-06-19 12:50:00,93.08,93.09,93.01,93.02,9895.0,73.2782,73.286,73.2231,73.2309,9895.0
2015-06-19 12:55:00,93.03,93.03,93.0,93.03,2361.0,73.2388,73.2388,73.2152,73.2388,2361.0
2015-06-19 13:00:00,93.02,93.08,93.0,93.08,10325.0,73.2309,73.2782,73.2152,73.2782,10325.0
2015-06-19 13:05:00,93.08,93.09,93.06,93.07,4988.0,73.2782,73.286,73.2624,73.2703,4988.0
2015-06-19 13:10:00,93.09,93.13,93.09,93.13,5043.0,73.286,73.3175,73.286,73.3175,5043.0
2015-06-19 13:15:00,93.14,93.19,93.13,93.18,5987.0,73.3254,73.3648,73.3175,73.3569,5987.0
2015-06-19 13:20:00,93.18,93.19,93.16,93.16,5706.0,73.3569,73.3648,73.3411,73.3411,5706.0
2015-06-19 13:25:00,93.16,93.18,93.16,93.17,5253.0,73.3411,73.3569,73.3411,73.349,5253.0
2015-06-19 13:30:00,93.17,93.17,93.12,93.17,11907.0,73.349,73.349,73.3096,73.349,11907.0
2015-06-19 13:35:00,93.16,93.2,93.16,93.19,5710.0,73.3411,73.3726,73.3411,73.3648,5710.0
2015-06-19 13:40:00,93.19,93.23,93.18,93.2,9633.0,73.3648,73.3962,73.3569,73.3726,9633.0
2015-06-19 13:45:00,93.21,93.24,93.21,93.22,4268.0,73.3805,73.4041,73.3805,73.3884,4268.0
2015-06-19 13:50:00,93.21,93.22,93.18,93.2,6662.0,73.3805,73.3884,73.3569,73.3726,6662.0
2015-06-19 13:55:00,93.2,93.22,93.18,93.19,5820.0,73.3726,73.3884,73.3569,73.3648,5820.0
2015-06-19 14:00:00,93.19,93.21,93.17,93.17,10132.0,73.3648,73.3805,73.349,73.349,10132.0
2015-06-19 14:05:00,93.18,93.2,93.13,93.14,14466.0,73.3569,73.3726,73.3175,73.3254,14466.0
2015-06-19 14:10:00,93.15,93.15,93.09,93.09,6229.0,73.3333,73.3333,73.286,73.286,6229.0
2015-06-19 14:15:00,93.09,93.11,93.08,93.09,4100.0,73.286,73.3018,73.2782,73.286,4100.0
2015-06-19 14:20:00,93.09,93.1,93.02,93.04,13875.0,73.286,73.2939,73.2309,73.2467,13875.0
2015-06-19 14:25:00,93.03,93.09,92.99,93.07,18232.0,73.2388,73.286,73.2073,73.2703,18232.0
2015-06-19 14:30:00,93.06,93.06,93.02,93.05,7367.0,73.2624,73.2624,73.2309,73.2545,7367.0
2015-06-19 14:35:00,93.06,93.07,93.03,93.06,8685.0,73.2624,73.2703,73.2388,73.2624,8685.0
2015-06-19 14:40:00,93.06,93.07,93.02,93.04,8654.0,73.2624,73.2703,73.2309,73.2467,8654.0
2015-06-19 14:45:00,93.03,93.05,93.02,93.03,7308.0,73.2388,73.2545,73.2309,73.2388,7308.0
2015-06-19 14:50:00,93.03,93.03,92.98,92.99,10240.0,73.2388,73.2388,73.1994,73.2073,10240.0
2015-06-19 14:55:00,92.98,93.03,92.97,93.01,8867.0,73.1994,73.2388,73.1916,73.2231,8867.0
2015-06-19 15:00:00,93.01,93.03,93.0,93.01,10698.0,73.2231,73.2388,73.2152,73.2231,10698.0
2015-06-19 15:05:00,93.02,93.02,92.96,92.98,18796.0,73.2309,73.2309,73.1837,73.1994,18796.0
2015-06-19 15:10:00,92.98,93.0,92.93,92.95,14040.0,73.1994,73.2152,73.1601,73.1758,14040.0
2015-06-19 15:15:00,92.94,92.94,92.82,92.83,47006.0,73.1679,73.1679,73.0735,73.0813,47006.0
2015-06-19 15:20:00,92.84,92.85,92.8,92.82,30425.0,73.0892,73.0971,73.0577,73.0735,30425.0
2015-06-19 15:25:00,92.82,92.83,92.77,92.77,27513.0,73.0735,73.0813,73.0341,73.0341,27513.0
2015-06-19 15:30:00,92.77,92.81,92.75,92.79,61581.0,73.0341,73.0656,73.0184,73.0499,61581.0
2015-06-19 15:35:00,92.79,92.82,92.72,92.74,50707.0,73.0499,73.0735,72.9947,73.0105,50707.0
2015-06-19 15:40:00,92.73,92.8,92.73,92.79,67989.0,73.0026,73.0577,73.0026,73.0499,67989.0
2015-06-19 15:45:00,92.8,93.0,92.79,92.98,104634.0,73.0577,73.2152,73.0499,73.1994,104634.0
2015-06-19 15:50:00,92.98,92.99,92.93,92.93,60713.0,73.1994,73.2073,73.1601,73.1601,60713.0
2015-06-19 15:55:00,92.94,93.0,92.84,92.85,203740.0,73.1679,73.2152,73.0892,73.0971,203740.0
2015-06-22 09:30:00,93.49,93.66,93.28,93.42,26082.0,73.6009,73.7348,73.4356,73.5458,26082.0
2015-06-22 09:35:00,93.4,93.49,93.2,93.31,8121.0,73.5301,73.6009,73.3726,73.4592,8121.0
2015-06-22 09:40:00,93.34,93.34,93.19,93.31,5399.0,73.4828,73.4828,73.3648,73.4592,5399.0
2015-06-22 09:45:00,93.3,93.32,93.16,93.21,5524.0,73.4514,73.4671,73.3411,73.3805,5524.0
2015-06-22 09:50:00,93.22,93.28,93.19,93.2,7539.0,73.3884,73.4356,73.3648,73.3726,7539.0
2015-06-22 09:55:00,93.22,93.28,93.19,93.19,13164.0,73.3884,73.4356,73.3648,73.3648,13164.0
2015-06-22 10:00:00,93.21,93.22,93.13,93.2,10949.0,73.3805,73.3884,73.3175,73.3726,10949.0
2015-06-22 10:05:00,93.2,93.44,93.2,93.42,10516.0,73.3726,73.5616,73.3726,73.5458,10516.0
2015-06-22 10:10:00,93.42,93.51,93.38,93.5,7376.0,73.5458,73.6167,73.5143,73.6088,7376.0
2015-06-22 10:15:00,93.5,93.53,93.45,93.45,10089.0,73.6088,73.6324,73.5694,73.5694,10089.0
2015-06-22 10:20:00,93.46,93.46,93.37,93.44,5212.0,73.5773,73.5773,73.5065,73.5616,5212.0
2015-06-22 10:25:00,93.45,93.46,93.35,93.36,5044.0,73.5694,73.5773,73.4907,73.4986,5044.0
2015-06-22 10:30:00,93.38,93.41,93.34,93.36,6518.0,73.5143,73.538,73.4828,73.4986,6518.0
2015-06-22 10:35:00,93.34,93.35,93.29,93.33,5556.0,73.4828,73.4907,73.4435,73.475,5556.0
2015-06-22 10:40:00,93.33,93.47,93.32,93.46,11517.0,73.475,73.5852,73.4671,73.5773,11517.0
2015-06-22 10:45:00,93.46,93.51,93.44,93.44,4858.0,73.5773,73.6167,73.5616,73.5616,4858.0
2015-06-22 10:50:00,93.41,93.42,93.38,93.41,3741.0,73.538,73.5458,73.5143,73.538,3741.0
2015-06-22 10:55:00,93.4,93.56,93.39,93.56,11454.0,73.5301,73.656,73.5222,73.656,11454.0
2015-06-22 11:00:00,93.54,93.56,93.45,93.52,15663.0,73.6403,73.656,73.5694,73.6246,15663.0
2015-06-22 11:05:00,93.52,93.58,93.51,93.52,11320.0,73.6246,73.6718,73.6167,73.6246,11320.0
2015-06-22 11:10:00,93.5,93.54,93.49,93.51,5639.0,73.6088,73.6403,73.6009,73.6167,5639.0
2015-06-22 11:15:00,93.51,93.56,93.49,93.56,12556.0,73.6167,73.656,73.6009,73.656,12556.0
2015-06-22 11:20:00,93.57,93.66,93.57,93.65,5634.0,73.6639,73.7348,73.6639,73.7269,5634.0
2015-06-22 11:25:00,93.64,93.64,93.59,93.61,6199.0,73.719,73.719,73.6797,73.6954,6199.0
2015-06-22 11:30:00,93.63,93.7,93.63,93.65,14686.0,73.7112,73.7663,73.7112,73.7269,14686.0
2015-06-22 11:35:00,93.64,93.67,93.63,93.65,8030.0,73.719,73.7426,73.7112,73.7269,8030.0
2015-06-22 11:40:00,93.64,93.65,93.54,93.55,23741.0,73.719,73.7269,73.6403,73.6482,23741.0
2015-06-22 11:45:00,93.55,93.56,93.5,93.52,9876.0,73.6482,73.656,73.6088,73.6246,9876.0
2015-06-22 11:50:00,93.53,93.54,93.43,93.43,12128.0,73.6324,73.6403,73.5537,73.5537,12128.0
2015-06-22 11:55:00,93.42,93.42,93.29,93.31,16474.0,73.5458,73.5458,73.4435,73.4592,16474.0
2015-06-22 12:00:00,93.3,93.42,93.3,93.41,5250.0,73.4514,73.5458,73.4514,73.538,5250.0
2015-06-22 12:05:00,93.41,93.45,93.39,93.39,6185.0,73.538,73.5694,73.5222,73.5222,6185.0
2015-06-22 12:10:00,93.38,93.45,93.34,93.39,6067.0,73.5143,73.5694,73.4828,73.5222,6067.0
2015-06-22 12:15:00,93.4,93.4,93.37,93.37,2710.0,73.5301,73.5301,73.5065,73.5065,2710.0
2015-06-22 12:20:00,93.38,93.38,93.3,93.33,9332.0,73.5143,73.5143,73.4514,73.475,9332.0
2015-06-22 12:25:00,93.33,93.38,93.29,93.37,19914.0,73.475,73.5143,73.4435,73.5065,19914.0
2015-06-22 12:30:00,93.37,93.41,93.35,93.41,5006.0,73.5065,73.538,73.4907,73.538,5006.0
2015-06-22 12:35:00,93.41,93.51,93.41,93.5,11377.0,73.538,73.6167,73.538,73.6088,11377.0
2015-06-22 12:40:00,93.5,93.52,93.48,93.48,13483.0,73.6088,73.6246,73.5931,73.5931,13483.0
2015-06-22 12:45:00,93.48,93.55,93.48,93.53,27104.0,73.5931,73.6482,73.5931,73.6324,27104.0
2015-06-22 12:50:00,93.53,93.53,93.48,93.5,16329.0,73.6324,73.6324,73.5931,73.6088,16329.0
2015-06-22 12:55:00,93.5,93.51,93.49,93.5,15051.0,73.6088,73.6167,73.6009,73.6088,15051.0
2015-06-22 13:00:00,93.49,93.5,93.45,93.48,15325.0,73.6009,73.6088,73.5694,73.5931,15325.0
2015-06-22 13:05:00,93.48,93.52,93.48,93.49,40796.0,73.5931,73.6246,73.5931,73.6009,40796.0
2015-06-22 13:10:00,93.5,93.52,93.48,93.48,6715.0,73.6088,73.6246,73.5931,73.5931,6715.0
2015-06-22 13:15:00,93.48,93.5,93.47,93.48,9143.0,73.5931,73.6088,73.5852,73.5931,9143.0
2015-06-22 13:20:00,93.48,93.55,93.48,93.52,8267.0,73.5931,73.6482,73.5931,73.6246,8267.0
2015-06-22 13:25:00,93.51,93.52,93.41,93.41,12954.0,73.6167,73.6246,73.538,73.538,12954.0
2015-06-22 13:30:00,93.41,93.44,93.39,93.43,8715.0,73.538,73.5616,73.5222,73.5537,8715.0
2015-06-22 13:35:00,93.43,93.45,93.35,93.36,16038.0,73.5537,73.5694,73.4907,73.4986,16038.0
2015-06-22 13:40:00,93.36,93.41,93.35,93.38,16500.0,73.4986,73.538,73.4907,73.5143,16500.0
2015-06-22 13:45:00,93.37,93.46,93.34,93.44,8987.0,73.5065,73.5773,73.4828,73.5616,8987.0
2015-06-22 13:50:00,93.44,93.47,93.39,93.42,9369.0,73.5616,73.5852,73.5222,73.5458,9369.0
2015-06-22 13:55:00,93.43,93.53,93.43,93.51,8265.0,73.5537,73.6324,73.5537,73.6167,8265.0
2015-06-22 14:00:00,93.51,93.51,93.48,93.48,3176.0,73.6167,73.6167,73.5931,73.5931,3176.0
2015-06-22 14:05:00,93.49,93.59,93.49,93.58,8724.0,73.6009,73.6797,73.6009,73.6718,8724.0
2015-06-22 14:10:00,93.59,93.62,93.58,93.59,11910.0,73.6797,73.7033,73.6718,73.6797,11910.0
2015-06-22 14:15:00,93.59,93.62,93.59,93.61,7307.0,73.6797,73.7033,73.6797,73.6954,7307.0
2015-06-22 14:20:00,93.62,93.64,93.58,93.58,8796.0,73.7033,73.719,73.6718,73.6718,8796.0
2015-06-22 14:25:00,93.57,93.57,93.55,93.56,3822.0,73.6639,73.6639,73.6482,73.656,3822.0
2015-06-22 14:30:00,93.57,93.6,93.54,93.6,9964.0,73.6639,73.6875,73.6403,73.6875,9964.0
2015-06-22 14:35:00,93.6,93.69,93.6,93.69,20011.0,73.6875,73.7584,73.6875,73.7584,20011.0
2015-06-22 14:40:00,93.69,93.77,93.67,93.76,21607.0,73.7584,73.8214,73.7426,73.8135,21607.0
2015-06-22 14:45:00,93.76,93.79,93.7,93.74,19982.0,73.8135,73.8371,73.7663,73.7978,19982.0
2015-06-22 14:50:00,93.75,93.84,93.75,93.82,12532.0,73.8056,73.8765,73.8056,73.8607,12532.0
2015-06-22 14:55:00,93.81,93.84,93.8,93.83,9053.0,73.8529,73.8765,73.845,73.8686,9053.0
2015-06-22 15:00:00,93.83,93.83,93.75,93.77,18845.0,73.8686,73.8686,73.8056,73.8214,18845.0
2015-06-22 15:05:00,93.78,93.78,93.72,93.73,21409.0,73.8292,73.8292,73.782,73.7899,21409.0
2015-06-22 15:10:00,93.73,93.75,93.68,93.7,40519.0,73.7899,73.8056,73.7505,73.7663,40519.0
2015-06-22 15:15:00,93.7,93.74,93.69,93.7,22591.0,73.7663,73.7978,73.7584,73.7663,22591.0
2015-06-22 15:20:00,93.69,93.72,93.65,93.68,22321.0,73.7584,73.782,73.7269,73.7505,22321.0
2015-06-22 15:25:00,93.68,93.68,93.6,93.62,18217.0,73.7505,73.7505,73.6875,73.7033,18217.0
2015-06-22 15:30:00,93.63,93.75,93.63,93.74,13800.0,73.7112,73.8056,73.7112,73.7978,13800.0
2015-06-22 15:35:00,93.74,93.74,93.68,93.72,23432.0,73.7978,73.7978,73.7505,73.782,23432.0
2015-06-22 15:40:00,93.73,93.79,93.72,93.78,26301.0,73.7899,73.8371,73.782,73.8292,26301.0
2015-06-22 15:45:00,93.77,93.78,93.69,93.74,41072.0,73.8214,73.8292,73.7584,73.7978,41072.0
2015-06-22 15:50:00,93.75,93.78,93.75,93.75,29949.0,73.8056,73.8292,73.8056,73.8056,29949.0
2015-06-22 15:55:00,93.73,93.79,93.7,93.78,83709.0,73.7899,73.8371,73.7663,73.8292,83709.0
2015-06-23 09:30:00,93.66,93.79,93.54,93.67,19345.0,73.7348,73.8371,73.6403,73.7426,19345.0
2015-06-23 09:35:00,93.68,93.72,93.46,93.52,8346.0,73.7505,73.782,73.5773,73.6246,8346.0
2015-06-23 09:40:00,93.46,93.55,93.38,93.45,12898.0,73.5773,73.6482,73.5143,73.5694,12898.0
2015-06-23 09:45:00,93.43,93.51,93.4,93.46,12406.0,73.5537,73.6167,73.5301,73.5773,12406.0
2015-06-23 09:50:00,93.46,93.52,93.42,93.43,25302.0,73.5773,73.6246,73.5458,73.5537,25302.0
2015-06-23 09:55:00,93.44,93.44,93.36,93.36,7111.0,73.5616,73.5616,73.4986,73.4986,7111.0
2015-06-23 10:00:00,93.37,93.41,93.3,93.41,8734.0,73.5065,73.538,73.4514,73.538,8734.0
2015-06-23 10:05:00,93.44,93.48,93.36,93.38,3390.0,73.5616,73.5931,73.4986,73.5143,3390.0
2015-06-23 10:10:00,93.38,93.44,93.37,93.41,6285.0,73.5143,73.5616,73.5065,73.538,6285.0
2015-06-23 10:15:00,93.42,93.45,93.24,93.24,10036.0,73.5458,73.5694,73.4041,73.4041,10036.0
2015-06-23 10:20:00,93.25,93.35,93.25,93.34,6939.0,73.412,73.4907,73.412,73.4828,6939.0
2015-06-23 10:25:00,93.34,93.38,93.23,93.26,13824.0,73.4828,73.5143,73.3962,73.4199,13824.0
2015-06-23 10:30:00,93.26,93.36,93.25,93.28,5719.0,73.4199,73.4986,73.412,73.4356,5719.0
2015-06-23 10:35:00,93.25,93.37,93.23,93.34,14644.0,73.412,73.5065,73.3962,73.4828,14644.0
2015-06-23 10:40:00,93.33,93.35,93.25,93.25,4064.0,73.475,73.4907,73.412,73.412,4064.0
2015-06-23 10:45:00,93.27,93.38,93.27,93.35,8442.0,73.4277,73.5143,73.4277,73.4907,8442.0
2015-06-23 10:50:00,93.37,93.4,93.3,93.33,19465.0,73.5065,73.5301,73.4514,73.475,19465.0
2015-06-23 10:55:00,93.34,93.34,93.24,93.26,19626.0,73.4828,73.4828,73.4041,73.4199,19626.0
2015-06-23 11:00:00,93.27,93.27,93.16,93.24,15863.0,73.4277,73.4277,73.3411,73.4041,15863.0
2015-06-23 11:05:00,93.24,93.3,93.24,93.27,18509.0,73.4041,73.4514,73.4041,73.4277,18509.0
2015-06-23 11:10:00,93.28,93.34,93.26,93.31,16475.0,73.4356,73.4828,73.4199,73.4592,16475.0
2015-06-23 11:15:00,93.31,93.36,93.25,93.27,12380.0,73.4592,73.4986,73.412,73.4277,12380.0
2015-06-23 11:20:00,93.28,93.29,93.2,93.25,11388.0,73.4356,73.4435,73.3726,73.412,11388.0
2015-06-23 11:25:00,93.25,93.3,93.2,93.22,10602.0,73.412,73.4514,73.3726,73.3884,10602.0
2015-06-23 11:30:00,93.22,93.28,93.2,93.28,20182.0,73.3884,73.4356,73.3726,73.4356,20182.0
2015-06-23 11:35:00,93.26,93.35,93.26,93.28,7077.0,73.4199,73.4907,73.4199,73.4356,7077.0
2015-06-23 11:40:00,93.28,93.33,93.26,93.29,11181.0,73.4356,73.475,73.4199,73.4435,11181.0
2015-06-23 11:45:00,93.3,93.35,93.29,93.33,6487.0,73.4514,73.4907,73.4435,73.475,6487.0
2015-06-23 11:50:00,93.37,93.37,93.29,93.31,9685.0,73.5065,73.5065,73.4435,73.4592,9685.0
2015-06-23 11:55:00,93.33,93.33,93.29,93.3,3407.0,73.475,73.475,73.4435,73.4514,3407.0
2015-06-23 12:00:00,93.3,93.31,93.24,93.24,5362.0,73.4514,73.4592,73.4041,73.4041,5362.0
2015-06-23 12:05:00,93.25,93.26,93.2,93.23,4300.0,73.412,73.4199,73.3726,73.3962,4300.0
2015-06-23 12:10:00,93.23,93.27,93.21,93.27,2702.0,73.3962,73.4277,73.3805,73.4277,2702.0
2015-06-23 12:15:00,93.27,93.28,93.24,93.26,6715.0,73.4277,73.4356,73.4041,73.4199,6715.0
2015-06-23 12:20:00,93.26,93.26,93.17,93.18,5213.0,73.4199,73.4199,73.349,73.3569,5213.0
2015-06-23 12:25:00,93.18,93.21,93.17,93.19,4955.0,73.3569,73.3805,73.349,73.3648,4955.0
2015-06-23 12:30:00,93.19,93.19,93.15,93.18,5376.0,73.3648,73.3648,73.3333,73.3569,5376.0
2015-06-23 12:35:00,93.19,93.23,93.18,93.18,4342.0,73.3648,73.3962,73.3569,73.3569,4342.0
2015-06-23 12:40:00,93.18,93.21,93.16,93.17,7281.0,73.3569,73.3805,73.3411,73.349,7281.0
2015-06-23 12:45:00,93.17,93.2,93.17,93.2,5139.0,73.349,73.3726,73.349,73.3726,5139.0
2015-06-23 12:50:00,93.19,93.24,93.17,93.17,6807.0,73.3648,73.4041,73.349,73.349,6807.0
2015-06-23 12:55:00,93.16,93.16,93.14,93.15,4612.0,73.3411,73.3411,73.3254,73.3333,4612.0
2015-06-23 13:00:00,93.15,93.17,93.13,93.15,5135.0,73.3333,73.349,73.3175,73.3333,5135.0
2015-06-23 13:05:00,93.17,93.19,93.15,93.18,7515.0,73.349,73.3648,73.3333,73.3569,7515.0
2015-06-23 13:10:00,93.19,93.26,93.19,93.25,3977.0,73.3648,73.4199,73.3648,73.412,3977.0
2015-06-23 13:15:00,93.25,93.29,93.25,93.26,4296.0,73.412,73.4435,73.412,73.4199,4296.0
2015-06-23 13:20:00,93.25,93.27,93.21,93.22,13515.0,73.412,73.4277,73.3805,73.3884,13515.0
2015-06-23 13:25:00,93.2,93.26,93.2,93.26,7777.0,73.3726,73.4199,73.3726,73.4199,7777.0
2015-06-23 13:30:00,93.23,93.27,93.23,93.26,3925.0,73.3962,73.4277,73.3962,73.4199,3925.0
2015-06-23 13:35:00,93.26,93.31,93.26,93.31,6300.0,73.4199,73.4592,73.4199,73.4592,6300.0
2015-06-23 13:40:00,93.31,93.37,93.31,93.34,6843.0,73.4592,73.5065,73.4592,73.4828,6843.0
2015-06-23 13:45:00,93.35,93.36,93.32,93.34,2970.0,73.4907,73.4986,73.4671,73.4828,2970.0
2015-06-23 13:50:00,93.34,93.34,93.28,93.28,20431.0,73.4828,73.4828,73.4356,73.4356,20431.0
2015-06-23 13:55:00,93.28,93.31,93.28,93.31,5210.0,73.4356,73.4592,73.4356,73.4592,5210.0
2015-06-23 14:00:00,93.3,93.31,93.27,93.28,10023.0,73.4514,73.4592,73.4277,73.4356,10023.0
2015-06-23 14:05:00,93.28,93.28,93.23,93.23,9000.0,73.4356,73.4356,73.3962,73.3962,9000.0
2015-06-23 14:10:00,93.23,93.3,93.2,93.3,18598.0,73.3962,73.4514,73.3726,73.4514,18598.0
2015-06-23 14:15:00,93.3,93.32,93.25,93.27,16412.0,73.4514,73.4671,73.412,73.4277,16412.0
2015-06-23 14:20:00,93.26,93.28,93.24,93.25,5062.0,73.4199,73.4356,73.4041,73.412,5062.0
2015-06-23 14:25:00,93.26,93.28,93.24,93.25,5384.0,73.4199,73.4356,73.4041,73.412,5384.0
2015-06-23 14:30:00,93.25,93.26,93.22,93.25,10346.0,73.412,73.4199,73.3884,73.412,10346.0
2015-06-23 14:35:00,93.25,93.37,93.22,93.34,14012.0,73.412,73.5065,73.3884,73.4828,14012.0
2015-06-23 14:40:00,93.34,93.4,93.33,93.37,8884.0,73.4828,73.5301,73.475,73.5065,8884.0
2015-06-23 14:45:00,93.39,93.39,93.33,93.34,6606.0,73.5222,73.5222,73.475,73.4828,6606.0
2015-06-23 14:50:00,93.34,93.4,93.34,93.38,10800.0,73.4828,73.5301,73.4828,73.5143,10800.0
2015-06-23 14:55:00,93.38,93.4,93.37,93.38,6080.0,73.5143,73.5301,73.5065,73.5143,6080.0
2015-06-23 15:00:00,93.37,93.38,93.33,93.33,19829.0,73.5065,73.5143,73.475,73.475,19829.0
2015-06-23 15:05:00,93.33,93.34,93.3,93.31,18865.0,73.475,73.4828,73.4514,73.4592,18865.0
2015-06-23 15:10:00,93.31,93.34,93.29,93.34,20808.0,73.4592,73.4828,73.4435,73.4828,20808.0
2015-06-23 15:15:00,93.34,93.37,93.33,93.37,11286.0,73.4828,73.5065,73.475,73.5065,11286.0
2015-06-23 15:20:00,93.37,93.42,93.35,93.41,12071.0,73.5065,73.5458,73.4907,73.538,12071.0
2015-06-23 15:25:00,93.42,93.45,93.39,93.45,10739.0,73.5458,73.5694,73.5222,73.5694,10739.0
2015-06-23 15:30:00,93.45,93.53,93.43,93.51,23998.0,73.5694,73.6324,73.5537,73.6167,23998.0
2015-06-23 15:35:00,93.5,93.52,93.43,93.43,22459.0,73.6088,73.6246,73.5537,73.5537,22459.0
2015-06-23 15:40:00,93.42,93.45,93.36,93.36,30143.0,73.5458,73.5694,73.4986,73.4986,30143.0
2015-06-23 15:45:00,93.36,93.4,93.32,93.33,60334.0,73.4986,73.5301,73.4671,73.475,60334.0
2015-06-23 15:50:00,93.33,93.35,93.33,93.34,22403.0,73.475,73.4907,73.475,73.4828,22403.0
2015-06-23 15:55:00,93.34,93.35,93.33,93.35,74935.0,73.4828,73.4907,73.475,73.4907,74935.0
2015-06-24 09:30:00,93.33,93.52,93.14,93.51,40444.0,73.475,73.6246,73.3254,73.6167,40444.0
2015-06-24 09:35:00,93.54,93.78,93.54,93.76,13010.0,73.6403,73.8292,73.6403,73.8135,13010.0
2015-06-24 09:40:00,93.76,94.16,93.75,94.16,34368.0,73.8135,74.1284,73.8056,74.1284,34368.0
2015-06-24 09:45:00,94.16,94.31,94.15,94.27,32662.0,74.1284,74.2465,74.1205,74.215,32662.0
2015-06-24 09:50:00,94.27,94.37,94.24,94.37,30233.0,74.215,74.2937,74.1914,74.2937,30233.0
2015-06-24 09:55:00,94.37,94.42,94.31,94.4,24053.0,74.2937,74.3331,74.2465,74.3173,24053.0
2015-06-24 10:00:00,94.42,94.48,94.34,94.41,25333.0,74.3331,74.3803,74.2701,74.3252,25333.0
2015-06-24 10:05:00,94.41,94.43,94.28,94.39,59325.0,74.3252,74.341,74.2229,74.3095,59325.0
2015-06-24 10:10:00,94.37,94.53,94.33,94.53,20782.0,74.2937,74.4197,74.2622,74.4197,20782.0
2015-06-24 10:15:00,94.52,94.58,94.45,94.54,26485.0,74.4118,74.459,74.3567,74.4276,26485.0
2015-06-24 10:20:00,94.54,94.58,94.41,94.41,27150.0,74.4276,74.459,74.3252,74.3252,27150.0
2015-06-24 10:25:00,94.42,94.53,94.35,94.51,16471.0,74.3331,74.4197,74.278,74.4039,16471.0
2015-06-24 10:30:00,94.51,94.61,94.49,94.59,20787.0,74.4039,74.4827,74.3882,74.4669,20787.0
2015-06-24 10:35:00,94.59,94.68,94.58,94.65,21749.0,74.4669,74.5378,74.459,74.5142,21749.0
2015-06-24 10:40:00,94.65,94.72,94.62,94.62,25426.0,74.5142,74.5693,74.4905,74.4905,25426.0
2015-06-24 10:45:00,94.62,94.62,94.45,94.45,20832.0,74.4905,74.4905,74.3567,74.3567,20832.0
2015-06-24 10:50:00,94.46,94.51,94.45,94.45,21637.0,74.3646,74.4039,74.3567,74.3567,21637.0
2015-06-24 10:55:00,94.43,94.59,94.4,94.59,16861.0,74.341,74.4669,74.3173,74.4669,16861.0
2015-06-24 11:00:00,94.6,94.61,94.46,94.49,17647.0,74.4748,74.4827,74.3646,74.3882,17647.0
2015-06-24 11:05:00,94.48,94.56,94.48,94.53,17040.0,74.3803,74.4433,74.3803,74.4197,17040.0
2015-06-24 11:10:00,94.52,94.52,94.47,94.49,13497.0,74.4118,74.4118,74.3724,74.3882,13497.0
2015-06-24 11:15:00,94.48,94.48,94.36,94.4,8178.0,74.3803,74.3803,74.2859,74.3173,8178.0
2015-06-24 11:20:00,94.39,94.45,94.34,94.35,11479.0,74.3095,74.3567,74.2701,74.278,11479.0
2015-06-24 11:25:00,94.36,94.44,94.36,94.44,8342.0,74.2859,74.3488,74.2859,74.3488,8342.0
2015-06-24 11:30:00,94.44,94.46,94.41,94.43,11956.0,74.3488,74.3646,74.3252,74.341,11956.0
2015-06-24 11:35:00,94.44,94.51,94.43,94.48,15720.0,74.3488,74.4039,74.341,74.3803,15720.0
2015-06-24 11:40:00,94.48,94.63,94.45,94.6,26616.0,74.3803,74.4984,74.3567,74.4748,26616.0
2015-06-24 11:45:00,94.6,94.63,94.56,94.58,11221.0,74.4748,74.4984,74.4433,74.459,11221.0
2015-06-24 11:50:00,94.57,94.63,94.55,94.6,26324.0,74.4512,74.4984,74.4354,74.4748,26324.0
2015-06-24 11:55:00,94.6,94.66,94.54,94.54,20078.0,74.4748,74.522,74.4276,74.4276,20078.0
2015-06-24 12:00:00,94.54,94.54,94.38,94.39,12355.0,74.4276,74.4276,74.3016,74.3095,12355.0
2015-06-24 12:05:00,94.4,94.52,94.4,94.48,17355.0,74.3173,74.4118,74.3173,74.3803,17355.0
2015-06-24 12:10:00,94.47,94.5,94.39,94.47,9692.0,74.3724,74.3961,74.3095,74.3724,9692.0
2015-06-24 12:15:00,94.46,94.5,94.45,94.47,10754.0,74.3646,74.3961,74.3567,74.3724,10754.0
2015-06-24 12:20:00,94.46,94.47,94.38,94.42,9112.0,74.3646,74.3724,74.3016,74.3331,9112.0
2015-06-24 12:25:00,94.42,94.43,94.4,94.42,7439.0,74.3331,74.341,74.3173,74.3331,7439.0
2015-06-24 12:30:00,94.41,94.42,94.35,94.41,8540.0,74.3252,74.3331,74.278,74.3252,8540.0
2015-06-24 12:35:00,94.41,94.47,94.4,94.46,5720.0,74.3252,74.3724,74.3173,74.3646,5720.0
2015-06-24 12:40:00,94.46,94.5,94.43,94.48,22764.0,74.3646,74.3961,74.341,74.3803,22764.0
2015-06-24 12:45:00,94.47,94.53,94.47,94.52,21462.0,74.3724,74.4197,74.3724,74.4118,21462.0
2015-06-24 12:50:00,94.51,94.54,94.47,94.49,20834.0,74.4039,74.4276,74.3724,74.3882,20834.0
2015-06-24 12:55:00,94.49,94.59,94.49,94.58,26940.0,74.3882,74.4669,74.3882,74.459,26940.0
2015-06-24 13:00:00,94.57,94.59,94.56,94.59,7205.0,74.4512,74.4669,74.4433,74.4669,7205.0
2015-06-24 13:05:00,94.58,94.61,94.57,94.57,11925.0,74.459,74.4827,74.4512,74.4512,11925.0
2015-06-24 13:10:00,94.57,94.62,94.53,94.55,30537.0,74.4512,74.4905,74.4197,74.4354,30537.0
2015-06-24 13:15:00,94.55,94.55,94.46,94.49,12795.0,74.4354,74.4354,74.3646,74.3882,12795.0
2015-06-24 13:20:00,94.49,94.6,94.47,94.47,35300.0,74.3882,74.4748,74.3724,74.3724,35300.0
2015-06-24 13:25:00,94.48,94.5,94.4,94.47,37228.0,74.3803,74.3961,74.3173,74.3724,37228.0
2015-06-24 13:30:00,94.48,94.51,94.44,94.5,25673.0,74.3803,74.4039,74.3488,74.3961,25673.0
2015-06-24 13:35:00,94.49,94.51,94.47,94.5,11197.0,74.3882,74.4039,74.3724,74.3961,11197.0
2015-06-24 13:40:00,94.49,94.5,94.47,94.48,13685.0,74.3882,74.3961,74.3724,74.3803,13685.0
2015-06-24 13:45:00,94.48,94.51,94.47,94.47,16737.0,74.3803,74.4039,74.3724,74.3724,16737.0
2015-06-24 13:50:00,94.47,94.47,94.44,94.46,6943.0,74.3724,74.3724,74.3488,74.3646,6943.0
2015-06-24 13:55:00,94.46,94.48,94.45,94.48,6594.0,74.3646,74.3803,74.3567,74.3803,6594.0
2015-06-24 14:00:00,94.47,94.48,94.44,94.46,14024.0,74.3724,74.3803,74.3488,74.3646,14024.0
2015-06-24 14:05:00,94.47,94.48,94.43,94.45,15600.0,74.3724,74.3803,74.341,74.3567,15600.0
2015-06-24 14:10:00,94.45,94.46,94.42,94.42,9816.0,74.3567,74.3646,74.3331,74.3331,9816.0
2015-06-24 14:15:00,94.43,94.43,94.38,94.4,10230.0,74.341,74.341,74.3016,74.3173,10230.0
2015-06-24 14:20:00,94.39,94.39,94.34,94.37,16406.0,74.3095,74.3095,74.2701,74.2937,16406.0
2015-06-24 14:25:00,94.36,94.43,94.35,94.4,22960.0,74.2859,74.341,74.278,74.3173,22960.0
2015-06-24 14:30:00,94.4,94.43,94.39,94.41,12724.0,74.3173,74.341,74.3095,74.3252,12724.0
2015-06-24 14:35:00,94.41,94.45,94.37,94.42,15685.0,74.3252,74.3567,74.2937,74.3331,15685.0
2015-06-24 14:40:00,94.42,94.45,94.4,94.4,12750.0,74.3331,74.3567,74.3173,74.3173,12750.0
2015-06-24 14:45:00,94.39,94.41,94.36,94.41,14715.0,74.3095,74.3252,74.2859,74.3252,14715.0
2015-06-24 14:50:00,94.41,94.51,94.38,94.48,19280.0,74.3252,74.4039,74.3016,74.3803,19280.0
2015-06-24 14:55:00,94.48,94.51,94.44,94.46,15459.0,74.3803,74.4039,74.3488,74.3646,15459.0
2015-06-24 15:00:00,94.46,94.47,94.39,94.41,18274.0,74.3646,74.3724,74.3095,74.3252,18274.0
2015-06-24 15:05:00,94.41,94.41,94.31,94.32,21083.0,74.3252,74.3252,74.2465,74.2544,21083.0
2015-06-24 15:10:00,94.33,94.38,94.31,94.38,18946.0,74.2622,74.3016,74.2465,74.3016,18946.0
2015-06-24 15:15:00,94.38,94.4,94.36,94.37,15571.0,74.3016,74.3173,74.2859,74.2937,15571.0
2015-06-24 15:20:00,94.36,94.4,94.32,94.39,31652.0,74.2859,74.3173,74.2544,74.3095,31652.0
2015-06-24 15:25:00,94.4,94.47,94.4,94.41,25746.0,74.3173,74.3724,74.3173,74.3252,25746.0
2015-06-24 15:30:00,94.42,94.46,94.4,94.44,18203.0,74.3331,74.3646,74.3173,74.3488,18203.0
2015-06-24 15:35:00,94.43,94.44,94.32,94.32,57721.0,74.341,74.3488,74.2544,74.2544,57721.0
2015-06-24 15:40:00,94.32,94.36,94.3,94.35,23103.0,74.2544,74.2859,74.2386,74.278,23103.0
2015-06-24 15:45:00,94.35,94.36,94.21,94.23,44387.0,74.278,74.2859,74.1678,74.1835,44387.0
2015-06-24 15:50:00,94.23,94.27,94.21,94.25,55909.0,74.1835,74.215,74.1678,74.1993,55909.0
2015-06-24 15:55:00,94.25,94.26,94.17,94.19,133894.0,74.1993,74.2071,74.1363,74.152,133894.0
2015-06-25 09:30:00,94.48,94.5,94.16,94.24,1724.0,74.3803,74.3961,74.1284,74.1914,1724.0
2015-06-25 09:35:00,94.1,94.19,93.56,93.6,43948.0,74.0812,74.152,73.656,73.6875,43948.0
2015-06-25 09:40:00,93.56,93.62,93.3,93.32,30662.0,73.656,73.7033,73.4514,73.4671,30662.0
2015-06-25 09:45:00,93.31,93.42,93.2,93.39,31429.0,73.4592,73.5458,73.3726,73.5222,31429.0
2015-06-25 09:50:00,93.35,93.49,93.32,93.45,37588.0,73.4907,73.6009,73.4671,73.5694,37588.0
2015-06-25 09:55:00,93.46,93.57,93.43,93.55,17496.0,73.5773,73.6639,73.5537,73.6482,17496.0
2015-06-25 10:00:00,93.52,93.55,93.43,93.47,27614.0,73.6246,73.6482,73.5537,73.5852,27614.0
2015-06-25 10:05:00,93.46,93.52,93.38,93.38,20143.0,73.5773,73.6246,73.5143,73.5143,20143.0
2015-06-25 10:10:00,93.36,93.47,93.35,93.46,37049.0,73.4986,73.5852,73.4907,73.5773,37049.0
2015-06-25 10:15:00,93.46,93.49,93.36,93.48,43274.0,73.5773,73.6009,73.4986,73.5931,43274.0
2015-06-25 10:20:00,93.5,93.58,93.49,93.56,15539.0,73.6088,73.6718,73.6009,73.656,15539.0
2015-06-25 10:25:00,93.55,93.59,93.52,93.56,18280.0,73.6482,73.6797,73.6246,73.656,18280.0
2015-06-25 10:30:00,93.56,93.61,93.48,93.61,27615.0,73.656,73.6954,73.5931,73.6954,27615.0
2015-06-25 10:35:00,93.61,93.61,93.44,93.47,89084.0,73.6954,73.6954,73.5616,73.5852,89084.0
2015-06-25 10:40:00,93.49,93.52,93.4,93.42,10917.0,73.6009,73.6246,73.5301,73.5458,10917.0
2015-06-25 10:45:00,93.44,93.52,93.43,93.49,11607.0,73.5616,73.6246,73.5537,73.6009,11607.0
2015-06-25 10:50:00,93.5,93.52,93.43,93.46,10273.0,73.6088,73.6246,73.5537,73.5773,10273.0
2015-06-25 10:55:00,93.46,93.52,93.43,93.48,12582.0,73.5773,73.6246,73.5537,73.5931,12582.0
2015-06-25 11:00:00,93.48,93.53,93.4,93.44,27564.0,73.5931,73.6324,73.5301,73.5616,27564.0
2015-06-25 11:05:00,93.43,93.46,93.4,93.43,9998.0,73.5537,73.5773,73.5301,73.5537,9998.0
2015-06-25 11:10:00,93.42,93.49,93.4,93.4,9621.0,73.5458,73.6009,73.5301,73.5301,9621.0
2015-06-25 11:15:00,93.41,93.43,93.33,93.35,12823.0,73.538,73.5537,73.475,73.4907,12823.0
2015-06-25 11:20:00,93.34,93.36,93.31,93.31,9602.0,73.4828,73.4986,73.4592,73.4592,9602.0
2015-06-25 11:25:00,93.32,93.35,93.26,93.29,13368.0,73.4671,73.4907,73.4199,73.4435,13368.0
2015-06-25 11:30:00,93.29,93.34,93.29,93.33,9116.0,73.4435,73.4828,73.4435,73.475,9116.0
2015-06-25 11:35:00,93.33,93.33,93.22,93.23,17491.0,73.475,73.475,73.3884,73.3962,17491.0
2015-06-25 11:40:00,93.24,93.27,93.2,93.22,10401.0,73.4041,73.4277,73.3726,73.3884,10401.0
2015-06-25 11:45:00,93.22,93.22,93.16,93.18,12547.0,73.3884,73.3884,73.3411,73.3569,12547.0
2015-06-25 11:50:00,93.18,93.26,93.18,93.25,11406.0,73.3569,73.4199,73.3569,73.412,11406.0
2015-06-25 11:55:00,93.26,93.32,93.25,93.26,9136.0,73.4199,73.4671,73.412,73.4199,9136.0
2015-06-25 12:00:00,93.25,93.28,93.22,93.22,6931.0,73.412,73.4356,73.3884,73.3884,6931.0
2015-06-25 12:05:00,93.23,93.28,93.22,93.26,10487.0,73.3962,73.4356,73.3884,73.4199,10487.0
2015-06-25 12:10:00,93.26,93.26,93.14,93.17,11252.0,73.4199,73.4199,73.3254,73.349,11252.0
2015-06-25 12:15:00,93.17,93.25,93.16,93.25,4276.0,73.349,73.412,73.3411,73.412,4276.0
2015-06-25 12:20:00,93.24,93.25,93.16,93.16,10091.0,73.4041,73.412,73.3411,73.3411,10091.0
2015-06-25 12:25:00,93.16,93.18,93.11,93.14,9752.0,73.3411,73.3569,73.3018,73.3254,9752.0
2015-06-25 12:30:00,93.14,93.2,93.11,93.14,7591.0,73.3254,73.3726,73.3018,73.3254,7591.0
2015-06-25 12:35:00,93.13,93.17,93.1,93.15,5400.0,73.3175,73.349,73.2939,73.3333,5400.0
2015-06-25 12:40:00,93.15,93.15,93.1,93.13,9791.0,73.3333,73.3333,73.2939,73.3175,9791.0
2015-06-25 12:45:00,93.12,93.26,93.11,93.26,8007.0,73.3096,73.4199,73.3018,73.4199,8007.0
2015-06-25 12:50:00,93.26,93.31,93.26,93.27,15425.0,73.4199,73.4592,73.4199,73.4277,15425.0
2015-06-25 12:55:00,93.26,93.28,93.22,93.26,10163.0,73.4199,73.4356,73.3884,73.4199,10163.0
2015-06-25 13:00:00,93.26,93.3,93.26,93.27,8642.0,73.4199,73.4514,73.4199,73.4277,8642.0
2015-06-25 13:05:00,93.27,93.32,93.27,93.32,7298.0,73.4277,73.4671,73.4277,73.4671,7298.0
2015-06-25 13:10:00,93.33,93.34,93.31,93.32,6933.0,73.475,73.4828,73.4592,73.4671,6933.0
2015-06-25 13:15:00,93.31,93.34,93.28,93.3,5402.0,73.4592,73.4828,73.4356,73.4514,5402.0
2015-06-25 13:20:00,93.31,93.31,93.27,93.28,4710.0,73.4592,73.4592,73.4277,73.4356,4710.0
2015-06-25 13:25:00,93.29,93.36,93.28,93.31,15544.0,73.4435,73.4986,73.4356,73.4592,15544.0
2015-06-25 13:30:00,93.31,93.32,93.22,93.23,9417.0,73.4592,73.4671,73.3884,73.3962,9417.0
2015-06-25 13:35:00,93.22,93.22,93.18,93.2,6208.0,73.3884,73.3884,73.3569,73.3726,6208.0
2015-06-25 13:40:00,93.18,93.19,93.15,93.16,8550.0,73.3569,73.3648,73.3333,73.3411,8550.0
2015-06-25 13:45:00,93.16,93.22,93.16,93.22,8033.0,73.3411,73.3884,73.3411,73.3884,8033.0
2015-06-25 13:50:00,93.22,93.22,93.15,93.2,12490.0,73.3884,73.3884,73.3333,73.3726,12490.0
2015-06-25 13:55:00,93.19,93.2,93.16,93.19,6992.0,73.3648,73.3726,73.3411,73.3648,6992.0
2015-06-25 14:00:00,93.2,93.2,93.14,93.15,21935.0,73.3726,73.3726,73.3254,73.3333,21935.0
2015-06-25 14:05:00,93.15,93.15,93.02,93.04,27410.0,73.3333,73.3333,73.2309,73.2467,27410.0
2015-06-25 14:10:00,93.04,93.04,92.93,92.97,17132.0,73.2467,73.2467,73.1601,73.1916,17132.0
2015-06-25 14:15:00,92.96,93.0,92.93,93.0,13365.0,73.1837,73.2152,73.1601,73.2152,13365.0
2015-06-25 14:20:00,92.99,93.0,92.89,92.9,14680.0,73.2073,73.2152,73.1286,73.1365,14680.0
2015-06-25 14:25:00,92.91,92.91,92.79,92.85,16020.0,73.1443,73.1443,73.0499,73.0971,16020.0
2015-06-25 14:30:00,92.84,92.87,92.8,92.85,9424.0,73.0892,73.1128,73.0577,73.0971,9424.0
2015-06-25 14:35:00,92.84,92.96,92.81,92.95,33518.0,73.0892,73.1837,73.0656,73.1758,33518.0
2015-06-25 14:40:00,92.96,92.98,92.9,92.96,10872.0,73.1837,73.1994,73.1365,73.1837,10872.0
2015-06-25 14:45:00,92.98,92.98,92.87,92.89,13575.0,73.1994,73.1994,73.1128,73.1286,13575.0
2015-06-25 14:50:00,92.9,92.9,92.83,92.9,13732.0,73.1365,73.1365,73.0813,73.1365,13732.0
2015-06-25 14:55:00,92.9,92.95,92.85,92.95,16538.0,73.1365,73.1758,73.0971,73.1758,16538.0
2015-06-25 15:00:00,92.96,93.08,92.96,93.08,15884.0,73.1837,73.2782,73.1837,73.2782,15884.0
2015-06-25 15:05:00,93.07,93.17,93.07,93.17,17125.0,73.2703,73.349,73.2703,73.349,17125.0
2015-06-25 15:10:00,93.16,93.16,93.08,93.1,20877.0,73.3411,73.3411,73.2782,73.2939,20877.0
2015-06-25 15:15:00,93.09,93.12,93.07,93.08,21726.0,73.286,73.3096,73.2703,73.2782,21726.0
2015-06-25 15:20:00,93.09,93.13,93.09,93.11,24944.0,73.286,73.3175,73.286,73.3018,24944.0
2015-06-25 15:25:00,93.11,93.12,93.06,93.06,25187.0,73.3018,73.3096,73.2624,73.2624,25187.0
2015-06-25 15:30:00,93.06,93.08,93.0,93.03,29575.0,73.2624,73.2782,73.2152,73.2388,29575.0
2015-06-25 15:35:00,93.01,93.05,93.0,93.05,25632.0,73.2231,73.2545,73.2152,73.2545,25632.0
2015-06-25 15:40:00,93.04,93.05,92.96,92.99,37556.0,73.2467,73.2545,73.1837,73.2073,37556.0
2015-06-25 15:45:00,92.98,93.02,92.95,92.99,47076.0,73.1994,73.2309,73.1758,73.2073,47076.0
2015-06-25 15:50:00,92.98,93.01,92.96,92.99,48960.0,73.1994,73.2231,73.1837,73.2073,48960.0
2015-06-25 15:55:00,92.98,93.02,92.93,92.93,102570.0,73.1994,73.2309,73.1601,73.1601,102570.0
2015-06-26 09:30:00,92.79,92.86,92.66,92.85,25600.0,73.4317,73.4871,73.3288,73.4792,25600.0
2015-06-26 09:35:00,92.85,92.89,92.52,92.6,9508.0,73.4792,73.5109,73.218,73.2814,9508.0
2015-06-26 09:40:00,92.57,92.84,92.54,92.79,5304.0,73.2576,73.4713,73.2339,73.4317,5304.0
2015-06-26 09:45:00,92.78,92.79,92.66,92.72,5930.0,73.4238,73.4317,73.3288,73.3763,5930.0
2015-06-26 09:50:00,92.71,92.75,92.65,92.71,4660.0,73.3684,73.4001,73.3209,73.3684,4660.0
2015-06-26 09:55:00,92.74,92.85,92.73,92.73,6276.0,73.3921,73.4792,73.3842,73.3842,6276.0
2015-06-26 10:00:00,92.76,92.81,92.68,92.7,25742.0,73.408,73.4475,73.3447,73.3605,25742.0
2015-06-26 10:05:00,92.7,92.71,92.62,92.69,14236.0,73.3605,73.3684,73.2972,73.3526,14236.0
2015-06-26 10:10:00,92.68,92.7,92.55,92.66,14451.0,73.3447,73.3605,73.2418,73.3288,14451.0
2015-06-26 10:15:00,92.64,92.66,92.55,92.56,9697.0,73.313,73.3288,73.2418,73.2497,9697.0
2015-06-26 10:20:00,92.57,92.62,92.45,92.51,12076.0,73.2576,73.2972,73.1626,73.2101,12076.0
2015-06-26 10:25:00,92.52,92.63,92.47,92.63,7160.0,73.218,73.3051,73.1785,73.3051,7160.0
2015-06-26 10:30:00,92.64,92.65,92.58,92.58,6623.0,73.313,73.3209,73.2655,73.2655,6623.0
2015-06-26 10:35:00,92.59,92.7,92.59,92.68,9466.0,73.2734,73.3605,73.2734,73.3447,9466.0
2015-06-26 10:40:00,92.7,92.75,92.58,92.63,29556.0,73.3605,73.4001,73.2655,73.3051,29556.0
2015-06-26 10:45:00,92.62,92.8,92.62,92.71,17556.0,73.2972,73.4396,73.2972,73.3684,17556.0
2015-06-26 10:50:00,92.72,92.8,92.69,92.76,7449.0,73.3763,73.4396,73.3526,73.408,7449.0
2015-06-26 10:55:00,92.76,92.78,92.61,92.68,15382.0,73.408,73.4238,73.2893,73.3447,15382.0
2015-06-26 11:00:00,92.68,92.8,92.64,92.8,7645.0,73.3447,73.4396,73.313,73.4396,7645.0
2015-06-26 11:05:00,92.79,92.85,92.73,92.84,4625.0,73.4317,73.4792,73.3842,73.4713,4625.0
2015-06-26 11:10:00,92.84,92.9,92.82,92.87,4750.0,73.4713,73.5188,73.4555,73.495,4750.0
2015-06-26 11:15:00,92.87,92.96,92.86,92.93,41555.0,73.495,73.5662,73.4871,73.5425,41555.0
2015-06-26 11:20:00,92.93,92.93,92.87,92.9,42529.0,73.5425,73.5425,73.495,73.5188,42529.0
2015-06-26 11:25:00,92.91,92.98,92.91,92.98,7657.0,73.5267,73.5821,73.5267,73.5821,7657.0
2015-06-26 11:30:00,92.97,93.02,92.91,92.93,37403.0,73.5742,73.6137,73.5267,73.5425,37403.0
2015-06-26 11:35:00,92.94,92.95,92.92,92.94,3597.0,73.5504,73.5583,73.5346,73.5504,3597.0
2015-06-26 11:40:00,92.94,92.95,92.84,92.9,6666.0,73.5504,73.5583,73.4713,73.5188,6666.0
2015-06-26 11:45:00,92.9,92.94,92.86,92.89,6302.0,73.5188,73.5504,73.4871,73.5109,6302.0
2015-06-26 11:50:00,92.88,92.88,92.79,92.81,8136.0,73.5029,73.5029,73.4317,73.4475,8136.0
2015-06-26 11:55:00,92.81,92.81,92.73,92.77,10622.0,73.4475,73.4475,73.3842,73.4159,10622.0
2015-06-26 12:00:00,92.76,92.84,92.75,92.83,5133.0,73.408,73.4713,73.4001,73.4634,5133.0
2015-06-26 12:05:00,92.84,92.85,92.8,92.84,6691.0,73.4713,73.4792,73.4396,73.4713,6691.0
2015-06-26 12:10:00,92.82,92.84,92.81,92.83,4561.0,73.4555,73.4713,73.4475,73.4634,4561.0
2015-06-26 12:15:00,92.83,92.88,92.8,92.88,11520.0,73.4634,73.5029,73.4396,73.5029,11520.0
2015-06-26 12:20:00,92.88,92.88,92.77,92.78,5580.0,73.5029,73.5029,73.4159,73.4238,5580.0
2015-06-26 12:25:00,92.79,92.83,92.79,92.83,1652.0,73.4317,73.4634,73.4317,73.4634,1652.0
2015-06-26 12:30:00,92.84,92.84,92.73,92.76,6403.0,73.4713,73.4713,73.3842,73.408,6403.0
2015-06-26 12:35:00,92.79,92.79,92.73,92.75,3521.0,73.4317,73.4317,73.3842,73.4001,3521.0
2015-06-26 12:40:00,92.75,92.78,92.66,92.71,5259.0,73.4001,73.4238,73.3288,73.3684,5259.0
2015-06-26 12:45:00,92.72,92.74,92.69,92.73,4741.0,73.3763,73.3921,73.3526,73.3842,4741.0
2015-06-26 12:50:00,92.7,92.73,92.67,92.67,7000.0,73.3605,73.3842,73.3368,73.3368,7000.0
2015-06-26 12:55:00,92.67,92.69,92.61,92.62,4846.0,73.3368,73.3526,73.2893,73.2972,4846.0
2015-06-26 13:00:00,92.63,92.76,92.59,92.71,12301.0,73.3051,73.408,73.2734,73.3684,12301.0
2015-06-26 13:05:00,92.7,92.72,92.68,92.69,4948.0,73.3605,73.3763,73.3447,73.3526,4948.0
2015-06-26 13:10:00,92.67,92.68,92.59,92.62,6927.0,73.3368,73.3447,73.2734,73.2972,6927.0
2015-06-26 13:15:00,92.64,92.7,92.63,92.63,8389.0,73.313,73.3605,73.3051,73.3051,8389.0
2015-06-26 13:20:00,92.64,92.64,92.54,92.58,7052.0,73.313,73.313,73.2339,73.2655,7052.0
2015-06-26 13:25:00,92.58,92.68,92.56,92.68,6981.0,73.2655,73.3447,73.2497,73.3447,6981.0
2015-06-26 13:30:00,92.7,92.7,92.61,92.66,5788.0,73.3605,73.3605,73.2893,73.3288,5788.0
2015-06-26 13:35:00,92.68,92.72,92.66,92.68,5495.0,73.3447,73.3763,73.3288,73.3447,5495.0
2015-06-26 13:40:00,92.67,92.89,92.67,92.83,7235.0,73.3368,73.5109,73.3368,73.4634,7235.0
2015-06-26 13:45:00,92.83,92.86,92.77,92.78,4228.0,73.4634,73.4871,73.4159,73.4238,4228.0
2015-06-26 13:50:00,92.79,92.83,92.77,92.8,4199.0,73.4317,73.4634,73.4159,73.4396,4199.0
2015-06-26 13:55:00,92.8,92.83,92.75,92.76,4787.0,73.4396,73.4634,73.4001,73.408,4787.0
2015-06-26 14:00:00,92.75,92.78,92.73,92.77,7514.0,73.4001,73.4238,73.3842,73.4159,7514.0
2015-06-26 14:05:00,92.74,92.74,92.7,92.72,7218.0,73.3921,73.3921,73.3605,73.3763,7218.0
2015-06-26 14:10:00,92.71,92.71,92.62,92.7,8406.0,73.3684,73.3684,73.2972,73.3605,8406.0
2015-06-26 14:15:00,92.69,92.75,92.68,92.69,7594.0,73.3526,73.4001,73.3447,73.3526,7594.0
2015-06-26 14:20:00,92.67,92.71,92.66,92.71,4601.0,73.3368,73.3684,73.3288,73.3684,4601.0
2015-06-26 14:25:00,92.71,92.72,92.64,92.72,7531.0,73.3684,73.3763,73.313,73.3763,7531.0
2015-06-26 14:30:00,92.67,92.73,92.67,92.69,5561.0,73.3368,73.3842,73.3368,73.3526,5561.0
2015-06-26 14:35:00,92.73,92.77,92.67,92.77,6742.0,73.3842,73.4159,73.3368,73.4159,6742.0
2015-06-26 14:40:00,92.75,92.75,92.65,92.67,4591.0,73.4001,73.4001,73.3209,73.3368,4591.0
2015-06-26 14:45:00,92.67,92.72,92.63,92.72,8854.0,73.3368,73.3763,73.3051,73.3763,8854.0
2015-06-26 14:50:00,92.71,92.76,92.7,92.71,5742.0,73.3684,73.408,73.3605,73.3684,5742.0
2015-06-26 14:55:00,92.72,92.73,92.65,92.7,6625.0,73.3763,73.3842,73.3209,73.3605,6625.0
2015-06-26 15:00:00,92.69,92.8,92.66,92.79,13689.0,73.3526,73.4396,73.3288,73.4317,13689.0
2015-06-26 15:05:00,92.81,92.92,92.81,92.92,20930.0,73.4475,73.5346,73.4475,73.5346,20930.0
2015-06-26 15:10:00,92.94,93.0,92.9,92.93,24602.0,73.5504,73.5979,73.5188,73.5425,24602.0
2015-06-26 15:15:00,92.91,93.0,92.89,92.97,15107.0,73.5267,73.5979,73.5109,73.5742,15107.0
2015-06-26 15:20:00,92.97,93.02,92.88,92.92,16453.0,73.5742,73.6137,73.5029,73.5346,16453.0
2015-06-26 15:25:00,92.92,92.99,92.92,92.97,12090.0,73.5346,73.59,73.5346,73.5742,12090.0
2015-06-26 15:30:00,92.97,93.0,92.91,92.97,24316.0,73.5742,73.5979,73.5267,73.5742,24316.0
2015-06-26 15:35:00,92.97,92.97,92.83,92.84,20056.0,73.5742,73.5742,73.4634,73.4713,20056.0
2015-06-26 15:40:00,92.85,92.86,92.8,92.82,26196.0,73.4792,73.4871,73.4396,73.4555,26196.0
2015-06-26 15:45:00,92.81,92.84,92.71,92.73,55253.0,73.4475,73.4713,73.3684,73.3842,55253.0
2015-06-26 15:50:00,92.72,92.77,92.7,92.77,39307.0,73.3763,73.4159,73.3605,73.4159,39307.0
2015-06-26 15:55:00,92.76,92.82,92.73,92.78,146647.0,73.408,73.4555,73.3842,73.4238,146647.0
2015-06-29 09:30:00,91.72,91.91,91.72,91.88,1115.0,72.5849,72.7353,72.5849,72.7116,1115.0
2015-06-29 09:35:00,91.79,92.14,91.79,92.05,62448.0,72.6403,72.9173,72.6403,72.8461,62448.0
2015-06-29 09:40:00,92.09,92.2,92.03,92.1,22155.0,72.8778,72.9648,72.8303,72.8857,22155.0
2015-06-29 09:45:00,92.12,92.44,92.12,92.44,22835.0,72.9015,73.1547,72.9015,73.1547,22835.0
2015-06-29 09:50:00,92.48,92.55,92.45,92.52,25098.0,73.1864,73.2418,73.1626,73.218,25098.0
2015-06-29 09:55:00,92.49,92.5,92.37,92.45,16181.0,73.1943,73.2022,73.0993,73.1626,16181.0
2015-06-29 10:00:00,92.44,92.57,92.35,92.57,17536.0,73.1547,73.2576,73.0835,73.2576,17536.0
2015-06-29 10:05:00,92.57,92.67,92.56,92.63,23324.0,73.2576,73.3368,73.2497,73.3051,23324.0
2015-06-29 10:10:00,92.63,92.65,92.56,92.6,13490.0,73.3051,73.3209,73.2497,73.2814,13490.0
2015-06-29 10:15:00,92.6,92.73,92.55,92.57,24311.0,73.2814,73.3842,73.2418,73.2576,24311.0
2015-06-29 10:20:00,92.58,92.63,92.44,92.49,33753.0,73.2655,73.3051,73.1547,73.1943,33753.0
2015-06-29 10:25:00,92.48,92.48,92.27,92.3,9650.0,73.1864,73.1864,73.0202,73.0439,9650.0
2015-06-29 10:30:00,92.29,92.51,92.25,92.51,22440.0,73.036,73.2101,73.0044,73.2101,22440.0
2015-06-29 10:35:00,92.5,92.57,92.45,92.54,26434.0,73.2022,73.2576,73.1626,73.2339,26434.0
2015-06-29 10:40:00,92.53,92.67,92.53,92.56,20083.0,73.226,73.3368,73.226,73.2497,20083.0
2015-06-29 10:45:00,92.56,92.64,92.52,92.52,11707.0,73.2497,73.313,73.218,73.218,11707.0
2015-06-29 10:50:00,92.51,92.56,92.47,92.51,6835.0,73.2101,73.2497,73.1785,73.2101,6835.0
2015-06-29 10:55:00,92.5,92.53,92.3,92.31,6427.0,73.2022,73.226,73.0439,73.0519,6427.0
2015-06-29 11:00:00,92.34,92.37,92.2,92.22,9233.0,73.0756,73.0993,72.9648,72.9806,9233.0
2015-06-29 11:05:00,92.2,92.23,92.12,92.14,5859.0,72.9648,72.9885,72.9015,72.9173,5859.0
2015-06-29 11:10:00,92.14,92.26,92.04,92.15,18038.0,72.9173,73.0123,72.8382,72.9252,18038.0
2015-06-29 11:15:00,92.17,92.24,92.1,92.12,25998.0,72.9411,72.9965,72.8857,72.9015,25998.0
2015-06-29 11:20:00,92.12,92.23,92.11,92.17,7982.0,72.9015,72.9885,72.8936,72.9411,7982.0
2015-06-29 11:25:00,92.22,92.22,92.17,92.2,7702.0,72.9806,72.9806,72.9411,72.9648,7702.0
2015-06-29 11:30:00,92.19,92.19,92.12,92.17,5391.0,72.9569,72.9569,72.9015,72.9411,5391.0
2015-06-29 11:35:00,92.18,92.21,92.1,92.11,8110.0,72.949,72.9727,72.8857,72.8936,8110.0
2015-06-29 11:40:00,92.11,92.18,92.08,92.12,5764.0,72.8936,72.949,72.8698,72.9015,5764.0
2015-06-29 11:45:00,92.13,92.26,92.12,92.21,9216.0,72.9094,73.0123,72.9015,72.9727,9216.0
2015-06-29 11:50:00,92.21,92.21,92.1,92.12,8066.0,72.9727,72.9727,72.8857,72.9015,8066.0
2015-06-29 11:55:00,92.12,92.19,92.09,92.13,4286.0,72.9015,72.9569,72.8778,72.9094,4286.0
2015-06-29 12:00:00,92.14,92.14,92.05,92.08,9361.0,72.9173,72.9173,72.8461,72.8698,9361.0
2015-06-29 12:05:00,92.08,92.18,92.07,92.13,5665.0,72.8698,72.949,72.8619,72.9094,5665.0
2015-06-29 12:10:00,92.13,92.14,92.03,92.03,8608.0,72.9094,72.9173,72.8303,72.8303,8608.0
2015-06-29 12:15:00,92.05,92.09,91.97,91.97,10754.0,72.8461,72.8778,72.7828,72.7828,10754.0
2015-06-29 12:20:00,91.96,92.04,91.96,91.98,11925.0,72.7749,72.8382,72.7749,72.7907,11925.0
2015-06-29 12:25:00,91.95,91.97,91.9,91.95,5311.0,72.767,72.7828,72.7274,72.767,5311.0
2015-06-29 12:30:00,91.94,91.96,91.91,91.94,7035.0,72.759,72.7749,72.7353,72.759,7035.0
2015-06-29 12:35:00,91.92,91.93,91.87,91.89,3642.0,72.7432,72.7511,72.7037,72.7195,3642.0
2015-06-29 12:40:00,91.87,91.92,91.85,91.88,4667.0,72.7037,72.7432,72.6878,72.7116,4667.0
2015-06-29 12:45:00,91.87,91.89,91.85,91.87,5794.0,72.7037,72.7195,72.6878,72.7037,5794.0
2015-06-29 12:50:00,91.86,91.94,91.83,91.91,12153.0,72.6957,72.759,72.672,72.7353,12153.0
2015-06-29 12:55:00,91.89,91.93,91.86,91.93,7349.0,72.7195,72.7511,72.6957,72.7511,7349.0
2015-06-29 13:00:00,91.93,91.93,91.83,91.83,7251.0,72.7511,72.7511,72.672,72.672,7251.0
2015-06-29 13:05:00,91.81,91.9,91.77,91.88,7723.0,72.6562,72.7274,72.6245,72.7116,7723.0
2015-06-29 13:10:00,91.87,91.87,91.8,91.82,6780.0,72.7037,72.7037,72.6483,72.6641,6780.0
2015-06-29 13:15:00,91.82,91.88,91.82,91.87,6079.0,72.6641,72.7116,72.6641,72.7037,6079.0
2015-06-29 13:20:00,91.88,91.93,91.87,91.92,6669.0,72.7116,72.7511,72.7037,72.7432,6669.0
2015-06-29 13:25:00,91.92,91.92,91.9,91.9,6827.0,72.7432,72.7432,72.7274,72.7274,6827.0
2015-06-29 13:30:00,91.9,91.97,91.9,91.97,10310.0,72.7274,72.7828,72.7274,72.7828,10310.0
2015-06-29 13:35:00,91.98,91.98,91.93,91.98,8211.0,72.7907,72.7907,72.7511,72.7907,8211.0
2015-06-29 13:40:00,91.99,91.99,91.91,91.95,15582.0,72.7986,72.7986,72.7353,72.767,15582.0
2015-06-29 13:45:00,91.96,92.01,91.96,91.99,8845.0,72.7749,72.8144,72.7749,72.7986,8845.0
2015-06-29 13:50:00,92.0,92.0,91.95,91.95,16882.0,72.8065,72.8065,72.767,72.767,16882.0
2015-06-29 13:55:00,91.96,91.99,91.9,91.98,8975.0,72.7749,72.7986,72.7274,72.7907,8975.0
2015-06-29 14:00:00,91.98,91.99,91.96,91.98,7543.0,72.7907,72.7986,72.7749,72.7907,7543.0
2015-06-29 14:05:00,91.98,92.0,91.96,91.96,10745.0,72.7907,72.8065,72.7749,72.7749,10745.0
2015-06-29 14:10:00,91.95,91.99,91.82,91.84,28015.0,72.767,72.7986,72.6641,72.6799,28015.0
2015-06-29 14:15:00,91.85,91.92,91.83,91.89,10721.0,72.6878,72.7432,72.672,72.7195,10721.0
2015-06-29 14:20:00,91.89,91.9,91.79,91.82,8224.0,72.7195,72.7274,72.6403,72.6641,8224.0
2015-06-29 14:25:00,91.81,91.81,91.74,91.74,10043.0,72.6562,72.6562,72.6008,72.6008,10043.0
2015-06-29 14:30:00,91.75,91.76,91.7,91.7,21254.0,72.6087,72.6166,72.5691,72.5691,21254.0
2015-06-29 14:35:00,91.69,91.84,91.68,91.84,18501.0,72.5612,72.6799,72.5533,72.6799,18501.0
2015-06-29 14:40:00,91.84,91.91,91.8,91.91,11232.0,72.6799,72.7353,72.6483,72.7353,11232.0
2015-06-29 14:45:00,91.9,92.01,91.88,91.92,17025.0,72.7274,72.8144,72.7116,72.7432,17025.0
2015-06-29 14:50:00,91.9,91.92,91.81,91.83,10900.0,72.7274,72.7432,72.6562,72.672,10900.0
2015-06-29 14:55:00,91.82,91.82,91.73,91.74,12109.0,72.6641,72.6641,72.5929,72.6008,12109.0
2015-06-29 15:00:00,91.73,91.78,91.68,91.68,14729.0,72.5929,72.6324,72.5533,72.5533,14729.0
2015-06-29 15:05:00,91.68,91.76,91.68,91.71,12190.0,72.5533,72.6166,72.5533,72.577,12190.0
2015-06-29 15:10:00,91.71,91.81,91.71,91.74,16686.0,72.577,72.6562,72.577,72.6008,16686.0
2015-06-29 15:15:00,91.73,91.79,91.66,91.75,18063.0,72.5929,72.6403,72.5375,72.6087,18063.0
2015-06-29 15:20:00,91.76,91.81,91.68,91.81,18071.0,72.6166,72.6562,72.5533,72.6562,18071.0
2015-06-29 15:25:00,91.8,91.8,91.7,91.7,17540.0,72.6483,72.6483,72.5691,72.5691,17540.0
2015-06-29 15:30:00,91.7,91.74,91.56,91.68,40904.0,72.5691,72.6008,72.4583,72.5533,40904.0
2015-06-29 15:35:00,91.67,91.69,91.58,91.59,44905.0,72.5454,72.5612,72.4742,72.4821,44905.0
2015-06-29 15:40:00,91.59,91.6,91.51,91.52,32834.0,72.4821,72.49,72.4188,72.4267,32834.0
2015-06-29 15:45:00,91.52,91.6,91.41,91.6,48921.0,72.4267,72.49,72.3396,72.49,48921.0
2015-06-29 15:50:00,91.6,91.68,91.57,91.63,42634.0,72.49,72.5533,72.4662,72.5137,42634.0
2015-06-29 15:55:00,91.63,91.63,91.43,91.5,100501.0,72.5137,72.5137,72.3554,72.4108,100501.0
2015-06-30 09:30:00,92.08,92.49,92.08,92.34,21303.0,72.8698,73.1943,72.8698,73.0756,21303.0
2015-06-30 09:35:00,92.41,92.6,92.25,92.32,12137.0,73.131,73.2814,73.0044,73.0598,12137.0
2015-06-30 09:40:00,92.25,92.32,92.0,92.12,12734.0,73.0044,73.0598,72.8065,72.9015,12734.0
2015-06-30 09:45:00,92.15,92.25,91.86,91.91,11312.0,72.9252,73.0044,72.6957,72.7353,11312.0
2015-06-30 09:50:00,91.97,92.1,91.96,91.96,9745.0,72.7828,72.8857,72.7749,72.7749,9745.0
2015-06-30 09:55:00,91.9,91.92,91.75,91.75,8200.0,72.7274,72.7432,72.6087,72.6087,8200.0
2015-06-30 10:00:00,91.75,91.8,91.7,91.72,16246.0,72.6087,72.6483,72.5691,72.5849,16246.0
2015-06-30 10:05:00,91.75,91.83,91.74,91.77,22115.0,72.6087,72.672,72.6008,72.6245,22115.0
2015-06-30 10:10:00,91.78,91.79,91.6,91.64,10137.0,72.6324,72.6403,72.49,72.5216,10137.0
2015-06-30 10:15:00,91.65,91.79,91.62,91.77,10889.0,72.5295,72.6403,72.5058,72.6245,10889.0
2015-06-30 10:20:00,91.78,91.84,91.74,91.81,17090.0,72.6324,72.6799,72.6008,72.6562,17090.0
2015-06-30 10:25:00,91.86,92.01,91.86,91.98,5501.0,72.6957,72.8144,72.6957,72.7907,5501.0
2015-06-30 10:30:00,91.98,92.01,91.9,91.9,10823.0,72.7907,72.8144,72.7274,72.7274,10823.0
2015-06-30 10:35:00,91.9,91.92,91.83,91.89,5655.0,72.7274,72.7432,72.672,72.7195,5655.0
2015-06-30 10:40:00,91.87,91.87,91.84,91.86,7016.0,72.7037,72.7037,72.6799,72.6957,7016.0
2015-06-30 10:45:00,91.88,91.91,91.72,91.79,8996.0,72.7116,72.7353,72.5849,72.6403,8996.0
2015-06-30 10:50:00,91.75,91.87,91.68,91.87,9182.0,72.6087,72.7037,72.5533,72.7037,9182.0
2015-06-30 10:55:00,91.87,92.02,91.84,91.95,34260.0,72.7037,72.8224,72.6799,72.767,34260.0
2015-06-30 11:00:00,91.95,92.06,91.91,91.99,35602.0,72.767,72.854,72.7353,72.7986,35602.0
2015-06-30 11:05:00,92.0,92.03,91.95,91.95,17561.0,72.8065,72.8303,72.767,72.767,17561.0
2015-06-30 11:10:00,91.97,92.04,91.95,91.97,14637.0,72.7828,72.8382,72.767,72.7828,14637.0
2015-06-30 11:15:00,91.96,92.17,91.96,92.17,17455.0,72.7749,72.9411,72.7749,72.9411,17455.0
2015-06-30 11:20:00,92.16,92.21,92.07,92.16,32790.0,72.9331,72.9727,72.8619,72.9331,32790.0
2015-06-30 11:25:00,92.17,92.18,92.04,92.05,42011.0,72.9411,72.949,72.8382,72.8461,42011.0
2015-06-30 11:30:00,92.04,92.11,91.79,91.81,45154.0,72.8382,72.8936,72.6403,72.6562,45154.0
2015-06-30 11:35:00,91.81,91.84,91.78,91.84,10234.0,72.6562,72.6799,72.6324,72.6799,10234.0
2015-06-30 11:40:00,91.85,91.89,91.77,91.84,5900.0,72.6878,72.7195,72.6245,72.6799,5900.0
2015-06-30 11:45:00,91.85,91.9,91.83,91.9,6160.0,72.6878,72.7274,72.672,72.7274,6160.0
2015-06-30 11:50:00,91.91,91.91,91.75,91.77,14154.0,72.7353,72.7353,72.6087,72.6245,14154.0
2015-06-30 11:55:00,91.77,91.79,91.64,91.65,13529.0,72.6245,72.6403,72.5216,72.5295,13529.0
2015-06-30 12:00:00,91.63,91.76,91.63,91.76,5400.0,72.5137,72.6166,72.5137,72.6166,5400.0
2015-06-30 12:05:00,91.75,91.82,91.71,91.82,6016.0,72.6087,72.6641,72.577,72.6641,6016.0
2015-06-30 12:10:00,91.84,91.85,91.82,91.82,1714.0,72.6799,72.6878,72.6641,72.6641,1714.0
2015-06-30 12:15:00,91.82,91.85,91.78,91.8,8547.0,72.6641,72.6878,72.6324,72.6483,8547.0
2015-06-30 12:20:00,91.79,91.79,91.64,91.71,16308.0,72.6403,72.6403,72.5216,72.577,16308.0
2015-06-30 12:25:00,91.7,91.76,91.59,91.63,13233.0,72.5691,72.6166,72.4821,72.5137,13233.0
2015-06-30 12:30:00,91.64,91.67,91.57,91.63,16371.0,72.5216,72.5454,72.4662,72.5137,16371.0
2015-06-30 12:35:00,91.63,91.68,91.59,91.67,10440.0,72.5137,72.5533,72.4821,72.5454,10440.0
2015-06-30 12:40:00,91.69,91.78,91.68,91.76,10075.0,72.5612,72.6324,72.5533,72.6166,10075.0
2015-06-30 12:45:00,91.77,91.84,91.76,91.83,11765.0,72.6245,72.6799,72.6166,72.672,11765.0
2015-06-30 12:50:00,91.83,91.89,91.81,91.83,16000.0,72.672,72.7195,72.6562,72.672,16000.0
2015-06-30 12:55:00,91.85,91.92,91.85,91.92,8854.0,72.6878,72.7432,72.6878,72.7432,8854.0
2015-06-30 13:00:00,91.9,91.98,91.86,91.95,8252.0,72.7274,72.7907,72.6957,72.767,8252.0
2015-06-30 13:05:00,91.95,91.95,91.8,91.83,5006.0,72.767,72.767,72.6483,72.672,5006.0
2015-06-30 13:10:00,91.86,91.87,91.82,91.82,5459.0,72.6957,72.7037,72.6641,72.6641,5459.0
2015-06-30 13:15:00,91.82,91.82,91.76,91.77,22077.0,72.6641,72.6641,72.6166,72.6245,22077.0
2015-06-30 13:20:00,91.77,91.8,91.73,91.8,19588.0,72.6245,72.6483,72.5929,72.6483,19588.0
2015-06-30 13:25:00,91.8,91.99,91.78,91.99,16218.0,72.6483,72.7986,72.6324,72.7986,16218.0
2015-06-30 13:30:00,91.98,92.02,91.94,92.0,10676.0,72.7907,72.8224,72.759,72.8065,10676.0
2015-06-30 13:35:00,92.01,92.05,91.98,92.02,10300.0,72.8144,72.8461,72.7907,72.8224,10300.0
2015-06-30 13:40:00,92.01,92.05,91.96,92.0,6435.0,72.8144,72.8461,72.7749,72.8065,6435.0
2015-06-30 13:45:00,92.0,92.03,91.95,92.01,6282.0,72.8065,72.8303,72.767,72.8144,6282.0
2015-06-30 13:50:00,92.02,92.15,92.02,92.12,7391.0,72.8224,72.9252,72.8224,72.9015,7391.0
2015-06-30 13:55:00,92.1,92.1,92.01,92.04,5502.0,72.8857,72.8857,72.8144,72.8382,5502.0
2015-06-30 14:00:00,92.04,92.05,91.98,92.02,13403.0,72.8382,72.8461,72.7907,72.8224,13403.0
2015-06-30 14:05:00,92.02,92.35,92.0,92.3,14798.0,72.8224,73.0835,72.8065,73.0439,14798.0
2015-06-30 14:10:00,92.29,92.33,92.24,92.31,5386.0,73.036,73.0677,72.9965,73.0519,5386.0
2015-06-30 14:15:00,92.32,92.32,92.21,92.26,7841.0,73.0598,73.0598,72.9727,73.0123,7841.0
2015-06-30 14:20:00,92.25,92.29,92.16,92.16,6476.0,73.0044,73.036,72.9331,72.9331,6476.0
2015-06-30 14:25:00,92.16,92.18,92.05,92.07,11247.0,72.9331,72.949,72.8461,72.8619,11247.0
2015-06-30 14:30:00,92.1,92.12,92.07,92.11,9299.0,72.8857,72.9015,72.8619,72.8936,9299.0
2015-06-30 14:35:00,92.12,92.15,92.09,92.09,8154.0,72.9015,72.9252,72.8778,72.8778,8154.0
2015-06-30 14:40:00,92.09,92.11,91.99,92.04,12991.0,72.8778,72.8936,72.7986,72.8382,12991.0
2015-06-30 14:45:00,92.03,92.03,91.94,92.03,15480.0,72.8303,72.8303,72.759,72.8303,15480.0
2015-06-30 14:50:00,92.02,92.02,91.91,91.93,15385.0,72.8224,72.8224,72.7353,72.7511,15385.0
2015-06-30 14:55:00,91.92,91.97,91.84,91.84,8042.0,72.7432,72.7828,72.6799,72.6799,8042.0
2015-06-30 15:00:00,91.86,91.97,91.82,91.91,18842.0,72.6957,72.7828,72.6641,72.7353,18842.0
2015-06-30 15:05:00,91.92,91.94,91.86,91.89,16312.0,72.7432,72.759,72.6957,72.7195,16312.0
2015-06-30 15:10:00,91.9,91.91,91.75,91.77,18458.0,72.7274,72.7353,72.6087,72.6245,18458.0
2015-06-30 15:15:00,91.77,91.87,91.75,91.76,24220.0,72.6245,72.7037,72.6087,72.6166,24220.0
2015-06-30 15:20:00,91.79,91.83,91.74,91.78,22740.0,72.6403,72.672,72.6008,72.6324,22740.0
2015-06-30 15:25:00,91.79,91.86,91.76,91.82,24860.0,72.6403,72.6957,72.6166,72.6641,24860.0
2015-06-30 15:30:00,91.82,91.95,91.82,91.88,25678.0,72.6641,72.767,72.6641,72.7116,25678.0
2015-06-30 15:35:00,91.87,91.93,91.87,91.87,32309.0,72.7037,72.7511,72.7037,72.7037,32309.0
2015-06-30 15:40:00,91.86,91.9,91.79,91.9,56526.0,72.6957,72.7274,72.6403,72.7274,56526.0
2015-06-30 15:45:00,91.89,92.0,91.87,92.0,55419.0,72.7195,72.8065,72.7037,72.8065,55419.0
2015-06-30 15:50:00,91.99,92.06,91.96,92.04,53857.0,72.7986,72.854,72.7749,72.8382,53857.0
2015-06-30 15:55:00,92.03,92.03,91.76,91.79,101907.0,72.8303,72.8303,72.6166,72.6403,101907.0
2015-07-01 09:30:00,92.4,92.44,91.97,92.35,23160.0,73.1231,73.1547,72.7828,73.0835,23160.0
2015-07-01 09:35:00,92.36,92.55,92.29,92.49,9861.0,73.0914,73.2418,73.036,73.1943,9861.0
2015-07-01 09:40:00,92.47,92.58,92.37,92.58,12962.0,73.1785,73.2655,73.0993,73.2655,12962.0
2015-07-01 09:45:00,92.56,92.69,92.45,92.67,24859.0,73.2497,73.3526,73.1626,73.3368,24859.0
2015-07-01 09:50:00,92.68,92.85,92.65,92.83,18830.0,73.3447,73.4792,73.3209,73.4634,18830.0
2015-07-01 09:55:00,92.84,92.96,92.81,92.94,21624.0,73.4713,73.5662,73.4475,73.5504,21624.0
2015-07-01 10:00:00,92.91,92.99,92.85,92.96,20583.0,73.5267,73.59,73.4792,73.5662,20583.0
2015-07-01 10:05:00,92.95,92.95,92.89,92.93,28739.0,73.5583,73.5583,73.5109,73.5425,28739.0
2015-07-01 10:10:00,92.94,92.95,92.86,92.95,38878.0,73.5504,73.5583,73.4871,73.5583,38878.0
2015-07-01 10:15:00,92.96,93.0,92.9,92.98,38599.0,73.5662,73.5979,73.5188,73.5821,38599.0
2015-07-01 10:20:00,92.97,93.16,92.96,93.15,39072.0,73.5742,73.7245,73.5662,73.7166,39072.0
2015-07-01 10:25:00,93.15,93.22,93.07,93.14,31225.0,73.7166,73.772,73.6533,73.7087,31225.0
2015-07-01 10:30:00,93.12,93.14,92.92,92.99,45533.0,73.6929,73.7087,73.5346,73.59,45533.0
2015-07-01 10:35:00,93.0,93.08,92.94,93.01,22624.0,73.5979,73.6612,73.5504,73.6058,22624.0
2015-07-01 10:40:00,93.01,93.13,93.01,93.11,24189.0,73.6058,73.7008,73.6058,73.685,24189.0
2015-07-01 10:45:00,93.1,93.1,92.96,93.01,22278.0,73.677,73.677,73.5662,73.6058,22278.0
2015-07-01 10:50:00,93.0,93.02,92.91,92.94,34834.0,73.5979,73.6137,73.5267,73.5504,34834.0
2015-07-01 10:55:00,92.93,93.08,92.92,93.08,29057.0,73.5425,73.6612,73.5346,73.6612,29057.0
2015-07-01 11:00:00,93.09,93.17,93.06,93.15,27567.0,73.6691,73.7324,73.6454,73.7166,27567.0
2015-07-01 11:05:00,93.17,93.26,93.15,93.25,23674.0,73.7324,73.8037,73.7166,73.7957,23674.0
2015-07-01 11:10:00,93.25,93.32,93.25,93.28,21327.0,73.7957,73.8511,73.7957,73.8195,21327.0
2015-07-01 11:15:00,93.28,93.4,93.28,93.37,40078.0,73.8195,73.9145,73.8195,73.8907,40078.0
2015-07-01 11:20:00,93.37,93.5,93.34,93.48,28632.0,73.8907,73.9936,73.867,73.9778,28632.0
2015-07-01 11:25:00,93.5,93.53,93.39,93.44,18914.0,73.9936,74.0173,73.9065,73.9461,18914.0
2015-07-01 11:30:00,93.44,93.47,93.39,93.46,43237.0,73.9461,73.9699,73.9065,73.9619,43237.0
2015-07-01 11:35:00,93.45,93.46,93.37,93.38,26400.0,73.954,73.9619,73.8907,73.8986,26400.0
2015-07-01 11:40:00,93.37,93.4,93.34,93.34,18357.0,73.8907,73.9145,73.867,73.867,18357.0
2015-07-01 11:45:00,93.34,93.41,93.31,93.4,24218.0,73.867,73.9224,73.8432,73.9145,24218.0
2015-07-01 11:50:00,93.41,93.42,93.35,93.37,29441.0,73.9224,73.9303,73.8749,73.8907,29441.0
2015-07-01 11:55:00,93.37,93.42,93.3,93.31,26141.0,73.8907,73.9303,73.8353,73.8432,26141.0
2015-07-01 12:00:00,93.31,93.39,93.25,93.32,37022.0,73.8432,73.9065,73.7957,73.8511,37022.0
2015-07-01 12:05:00,93.32,93.43,93.32,93.38,25318.0,73.8511,73.9382,73.8511,73.8986,25318.0
2015-07-01 12:10:00,93.38,93.39,93.28,93.36,16320.0,73.8986,73.9065,73.8195,73.8828,16320.0
2015-07-01 12:15:00,93.37,93.43,93.36,93.4,38069.0,73.8907,73.9382,73.8828,73.9145,38069.0
2015-07-01 12:20:00,93.41,93.43,93.34,93.39,26073.0,73.9224,73.9382,73.867,73.9065,26073.0
2015-07-01 12:25:00,93.39,93.47,93.36,93.44,12796.0,73.9065,73.9699,73.8828,73.9461,12796.0
2015-07-01 12:30:00,93.44,93.45,93.39,93.43,19158.0,73.9461,73.954,73.9065,73.9382,19158.0
2015-07-01 12:35:00,93.43,93.43,93.34,93.37,10498.0,73.9382,73.9382,73.867,73.8907,10498.0
2015-07-01 12:40:00,93.36,93.38,93.2,93.2,12863.0,73.8828,73.8986,73.7562,73.7562,12863.0
2015-07-01 12:45:00,93.2,93.24,93.16,93.16,9863.0,73.7562,73.7878,73.7245,73.7245,9863.0
2015-07-01 12:50:00,93.15,93.16,93.07,93.08,16017.0,73.7166,73.7245,73.6533,73.6612,16017.0
2015-07-01 12:55:00,93.08,93.08,92.97,92.99,12071.0,73.6612,73.6612,73.5742,73.59,12071.0
2015-07-01 13:00:00,92.96,92.96,92.89,92.93,9353.0,73.5662,73.5662,73.5109,73.5425,9353.0
2015-07-01 13:05:00,92.92,92.98,92.86,92.88,5411.0,73.5346,73.5821,73.4871,73.5029,5411.0
2015-07-01 13:10:00,92.87,92.95,92.86,92.93,11001.0,73.495,73.5583,73.4871,73.5425,11001.0
2015-07-01 13:15:00,92.95,93.01,92.92,93.0,15636.0,73.5583,73.6058,73.5346,73.5979,15636.0
2015-07-01 13:20:00,92.99,93.07,92.98,93.05,11516.0,73.59,73.6533,73.5821,73.6375,11516.0
2015-07-01 13:25:00,93.04,93.04,92.93,92.94,14727.0,73.6296,73.6296,73.5425,73.5504,14727.0
2015-07-01 13:30:00,92.93,92.99,92.93,92.97,9990.0,73.5425,73.59,73.5425,73.5742,9990.0
2015-07-01 13:35:00,92.96,93.07,92.95,93.02,14840.0,73.5662,73.6533,73.5583,73.6137,14840.0
2015-07-01 13:40:00,93.02,93.15,93.01,93.13,20501.0,73.6137,73.7166,73.6058,73.7008,20501.0
2015-07-01 13:45:00,93.14,93.2,93.12,93.19,14533.0,73.7087,73.7562,73.6929,73.7483,14533.0
2015-07-01 13:50:00,93.18,93.26,93.18,93.23,17550.0,73.7404,73.8037,73.7404,73.7799,17550.0
2015-07-01 13:55:00,93.23,93.28,93.09,93.1,15930.0,73.7799,73.8195,73.6691,73.677,15930.0
2015-07-01 14:00:00,93.12,93.18,92.96,93.01,19639.0,73.6929,73.7404,73.5662,73.6058,19639.0
2015-07-01 14:05:00,93.0,93.01,92.95,92.95,6995.0,73.5979,73.6058,73.5583,73.5583,6995.0
2015-07-01 14:10:00,92.95,93.09,92.95,93.07,28834.0,73.5583,73.6691,73.5583,73.6533,28834.0
2015-07-01 14:15:00,93.07,93.16,93.07,93.14,14143.0,73.6533,73.7245,73.6533,73.7087,14143.0
2015-07-01 14:20:00,93.15,93.18,93.12,93.12,15656.0,73.7166,73.7404,73.6929,73.6929,15656.0
2015-07-01 14:25:00,93.15,93.23,93.14,93.23,27935.0,73.7166,73.7799,73.7087,73.7799,27935.0
2015-07-01 14:30:00,93.22,93.34,93.22,93.33,42175.0,73.772,73.867,73.772,73.8591,42175.0
2015-07-01 14:35:00,93.33,93.47,93.32,93.45,51327.0,73.8591,73.9699,73.8511,73.954,51327.0
2015-07-01 14:40:00,93.44,93.5,93.42,93.49,30959.0,73.9461,73.9936,73.9303,73.9857,30959.0
2015-07-01 14:45:00,93.48,93.64,93.47,93.61,48835.0,73.9778,74.1044,73.9699,74.0806,48835.0
2015-07-01 14:50:00,93.61,93.61,93.47,93.48,34838.0,74.0806,74.0806,73.9699,73.9778,34838.0
2015-07-01 14:55:00,93.47,93.5,93.39,93.41,24013.0,73.9699,73.9936,73.9065,73.9224,24013.0
2015-07-01 15:00:00,93.39,93.43,93.36,93.41,27176.0,73.9065,73.9382,73.8828,73.9224,27176.0
2015-07-01 15:05:00,93.42,93.5,93.32,93.32,33878.0,73.9303,73.9936,73.8511,73.8511,33878.0
2015-07-01 15:10:00,93.32,93.37,93.29,93.35,25190.0,73.8511,73.8907,73.8274,73.8749,25190.0
2015-07-01 15:15:00,93.34,93.38,93.32,93.34,37666.0,73.867,73.8986,73.8511,73.867,37666.0
2015-07-01 15:20:00,93.34,93.39,93.29,93.39,31397.0,73.867,73.9065,73.8274,73.9065,31397.0
2015-07-01 15:25:00,93.38,93.39,93.28,93.36,33949.0,73.8986,73.9065,73.8195,73.8828,33949.0
2015-07-01 15:30:00,93.36,93.37,93.3,93.34,34114.0,73.8828,73.8907,73.8353,73.867,34114.0
2015-07-01 15:35:00,93.35,93.35,93.3,93.32,39265.0,73.8749,73.8749,73.8353,73.8511,39265.0
2015-07-01 15:40:00,93.33,93.34,93.19,93.34,45352.0,73.8591,73.867,73.7483,73.867,45352.0
2015-07-01 15:45:00,93.33,93.38,93.29,93.37,44337.0,73.8591,73.8986,73.8274,73.8907,44337.0
2015-07-01 15:50:00,93.37,93.44,93.32,93.43,68025.0,73.8907,73.9461,73.8511,73.9382,68025.0
2015-07-01 15:55:00,93.43,93.48,93.39,93.47,139489.0,73.9382,73.9778,73.9065,73.9699,139489.0
2015-07-02 09:30:00,93.52,93.72,93.3,93.3,19029.0,74.0094,74.1677,73.8353,73.8353,19029.0
2015-07-02 09:35:00,93.26,93.44,93.26,93.41,9405.0,73.8037,73.9461,73.8037,73.9224,9405.0
2015-07-02 09:40:00,93.44,93.45,93.25,93.37,13701.0,73.9461,73.954,73.7957,73.8907,13701.0
2015-07-02 09:45:00,93.39,93.57,93.38,93.51,16943.0,73.9065,74.049,73.8986,74.0015,16943.0
2015-07-02 09:50:00,93.51,93.62,93.47,93.62,18474.0,74.0015,74.0886,73.9699,74.0886,18474.0
2015-07-02 09:55:00,93.61,93.84,93.61,93.78,14002.0,74.0806,74.2627,74.0806,74.2152,14002.0
2015-07-02 10:00:00,93.76,93.77,93.67,93.69,14845.0,74.1993,74.2073,74.1281,74.144,14845.0
2015-07-02 10:05:00,93.69,93.69,93.43,93.43,13978.0,74.144,74.144,73.9382,73.9382,13978.0
2015-07-02 10:10:00,93.45,93.58,93.43,93.52,21057.0,73.954,74.0569,73.9382,74.0094,21057.0
2015-07-02 10:15:00,93.51,93.65,93.48,93.57,16733.0,74.0015,74.1123,73.9778,74.049,16733.0
2015-07-02 10:20:00,93.55,93.57,93.49,93.52,5950.0,74.0332,74.049,73.9857,74.0094,5950.0
2015-07-02 10:25:00,93.52,93.63,93.5,93.6,10457.0,74.0094,74.0965,73.9936,74.0727,10457.0
2015-07-02 10:30:00,93.58,93.61,93.56,93.57,6841.0,74.0569,74.0806,74.0411,74.049,6841.0
2015-07-02 10:35:00,93.56,93.58,93.4,93.46,30775.0,74.0411,74.0569,73.9145,73.9619,30775.0
2015-07-02 10:40:00,93.47,93.58,93.47,93.57,6948.0,73.9699,74.0569,73.9699,74.049,6948.0
2015-07-02 10:45:00,93.56,93.6,93.48,93.53,7960.0,74.0411,74.0727,73.9778,74.0173,7960.0
2015-07-02 10:50:00,93.51,93.68,93.48,93.65,10286.0,74.0015,74.136,73.9778,74.1123,10286.0
2015-07-02 10:55:00,93.64,93.65,93.56,93.59,8021.0,74.1044,74.1123,74.0411,74.0648,8021.0
2015-07-02 11:00:00,93.56,93.56,93.47,93.51,13699.0,74.0411,74.0411,73.9699,74.0015,13699.0
2015-07-02 11:05:00,93.52,93.54,93.45,93.47,8246.0,74.0094,74.0252,73.954,73.9699,8246.0
2015-07-02 11:10:00,93.46,93.47,93.36,93.41,18098.0,73.9619,73.9699,73.8828,73.9224,18098.0
2015-07-02 11:15:00,93.41,93.46,93.36,93.46,13705.0,73.9224,73.9619,73.8828,73.9619,13705.0
2015-07-02 11:20:00,93.45,93.46,93.34,93.35,7812.0,73.954,73.9619,73.867,73.8749,7812.0
2015-07-02 11:25:00,93.37,93.39,93.31,93.38,16832.0,73.8907,73.9065,73.8432,73.8986,16832.0
2015-07-02 11:30:00,93.36,93.37,93.31,93.36,14717.0,73.8828,73.8907,73.8432,73.8828,14717.0
2015-07-02 11:35:00,93.36,93.45,93.32,93.43,11631.0,73.8828,73.954,73.8511,73.9382,11631.0
2015-07-02 11:40:00,93.43,93.43,93.31,93.33,12727.0,73.9382,73.9382,73.8432,73.8591,12727.0
2015-07-02 11:45:00,93.32,93.32,93.26,93.27,6377.0,73.8511,73.8511,73.8037,73.8116,6377.0
2015-07-02 11:50:00,93.26,93.27,93.15,93.16,8304.0,73.8037,73.8116,73.7166,73.7245,8304.0
2015-07-02 11:55:00,93.15,93.16,93.06,93.1,25935.0,73.7166,73.7245,73.6454,73.677,25935.0
2015-07-02 12:00:00,93.11,93.25,93.1,93.25,8728.0,73.685,73.7957,73.677,73.7957,8728.0
2015-07-02 12:05:00,93.24,93.24,93.14,93.14,8318.0,73.7878,73.7878,73.7087,73.7087,8318.0
2015-07-02 12:10:00,93.14,93.18,93.13,93.17,7224.0,73.7087,73.7404,73.7008,73.7324,7224.0
2015-07-02 12:15:00,93.16,93.16,93.04,93.04,10248.0,73.7245,73.7245,73.6296,73.6296,10248.0
2015-07-02 12:20:00,93.04,93.06,92.93,92.96,7754.0,73.6296,73.6454,73.5425,73.5662,7754.0
2015-07-02 12:25:00,92.96,93.04,92.96,92.99,6566.0,73.5662,73.6296,73.5662,73.59,6566.0
2015-07-02 12:30:00,92.99,92.99,92.92,92.93,16302.0,73.59,73.59,73.5346,73.5425,16302.0
2015-07-02 12:35:00,92.92,92.94,92.86,92.87,10139.0,73.5346,73.5504,73.4871,73.495,10139.0
2015-07-02 12:40:00,92.87,92.95,92.86,92.93,10027.0,73.495,73.5583,73.4871,73.5425,10027.0
2015-07-02 12:45:00,92.92,92.99,92.92,92.98,7757.0,73.5346,73.59,73.5346,73.5821,7757.0
2015-07-02 12:50:00,92.97,92.97,92.88,92.88,7294.0,73.5742,73.5742,73.5029,73.5029,7294.0
2015-07-02 12:55:00,92.9,92.94,92.9,92.93,5774.0,73.5188,73.5504,73.5188,73.5425,5774.0
2015-07-02 13:00:00,92.92,92.92,92.84,92.87,9612.0,73.5346,73.5346,73.4713,73.495,9612.0
2015-07-02 13:05:00,92.88,92.95,92.87,92.94,8384.0,73.5029,73.5583,73.495,73.5504,8384.0
2015-07-02 13:10:00,92.94,92.95,92.84,92.84,9105.0,73.5504,73.5583,73.4713,73.4713,9105.0
2015-07-02 13:15:00,92.85,92.87,92.82,92.83,7516.0,73.4792,73.495,73.4555,73.4634,7516.0
2015-07-02 13:20:00,92.82,92.87,92.81,92.85,7142.0,73.4555,73.495,73.4475,73.4792,7142.0
2015-07-02 13:25:00,92.85,92.91,92.83,92.91,14544.0,73.4792,73.5267,73.4634,73.5267,14544.0
2015-07-02 13:30:00,92.92,93.03,92.92,93.02,7708.0,73.5346,73.6216,73.5346,73.6137,7708.0
2015-07-02 13:35:00,93.02,93.03,92.97,92.99,12599.0,73.6137,73.6216,73.5742,73.59,12599.0
2015-07-02 13:40:00,92.99,93.05,92.99,93.04,7801.0,73.59,73.6375,73.59,73.6296,7801.0
2015-07-02 13:45:00,93.05,93.1,93.05,93.09,6705.0,73.6375,73.677,73.6375,73.6691,6705.0
2015-07-02 13:50:00,93.1,93.1,93.07,93.09,18321.0,73.677,73.677,73.6533,73.6691,18321.0
2015-07-02 13:55:00,93.09,93.09,93.01,93.02,13151.0,73.6691,73.6691,73.6058,73.6137,13151.0
2015-07-02 14:00:00,93.02,93.05,93.01,93.05,9533.0,73.6137,73.6375,73.6058,73.6375,9533.0
2015-07-02 14:05:00,93.05,93.09,92.98,93.09,27765.0,73.6375,73.6691,73.5821,73.6691,27765.0
2015-07-02 14:10:00,93.08,93.08,93.06,93.06,10446.0,73.6612,73.6612,73.6454,73.6454,10446.0
2015-07-02 14:15:00,93.07,93.11,93.03,93.11,13995.0,73.6533,73.685,73.6216,73.685,13995.0
2015-07-02 14:20:00,93.11,93.17,93.1,93.17,14513.0,73.685,73.7324,73.677,73.7324,14513.0
2015-07-02 14:25:00,93.17,93.2,93.17,93.19,13069.0,73.7324,73.7562,73.7324,73.7483,13069.0
2015-07-02 14:30:00,93.19,93.24,93.18,93.23,16247.0,73.7483,73.7878,73.7404,73.7799,16247.0
2015-07-02 14:35:00,93.23,93.26,93.21,93.22,18366.0,73.7799,73.8037,73.7641,73.772,18366.0
2015-07-02 14:40:00,93.22,93.23,93.15,93.18,25093.0,73.772,73.7799,73.7166,73.7404,25093.0
2015-07-02 14:45:00,93.18,93.24,93.18,93.23,7826.0,73.7404,73.7878,73.7404,73.7799,7826.0
2015-07-02 14:50:00,93.25,93.31,93.24,93.29,32025.0,73.7957,73.8432,73.7878,73.8274,32025.0
2015-07-02 14:55:00,93.29,93.4,93.28,93.37,18910.0,73.8274,73.9145,73.8195,73.8907,18910.0
2015-07-02 15:00:00,93.37,93.39,93.33,93.37,20755.0,73.8907,73.9065,73.8591,73.8907,20755.0
2015-07-02 15:05:00,93.36,93.39,93.28,93.33,25845.0,73.8828,73.9065,73.8195,73.8591,25845.0
2015-07-02 15:10:00,93.33,93.4,93.31,93.39,32248.0,73.8591,73.9145,73.8432,73.9065,32248.0
2015-07-02 15:15:00,93.39,93.39,93.29,93.34,23966.0,73.9065,73.9065,73.8274,73.867,23966.0
2015-07-02 15:20:00,93.34,93.51,93.33,93.51,34678.0,73.867,74.0015,73.8591,74.0015,34678.0
2015-07-02 15:25:00,93.51,93.52,93.46,93.5,36164.0,74.0015,74.0094,73.9619,73.9936,36164.0
2015-07-02 15:30:00,93.49,93.5,93.34,93.43,30813.0,73.9857,73.9936,73.867,73.9382,30813.0
2015-07-02 15:35:00,93.44,93.44,93.34,93.41,25595.0,73.9461,73.9461,73.867,73.9224,25595.0
2015-07-02 15:40:00,93.41,93.5,93.41,93.5,48907.0,73.9224,73.9936,73.9224,73.9936,48907.0
2015-07-02 15:45:00,93.51,93.52,93.46,93.49,41645.0,74.0015,74.0094,73.9619,73.9857,41645.0
2015-07-02 15:50:00,93.49,93.53,93.41,93.42,41816.0,73.9857,74.0173,73.9224,73.9303,41816.0
2015-07-02 15:55:00,93.41,93.53,93.41,93.42,96543.0,73.9224,74.0173,73.9224,73.9303,96543.0
2015-07-06 09:30:00,92.3,92.42,92.3,92.34,3065.0,73.0439,73.1389,73.0439,73.0756,3065.0
2015-07-06 09:35:00,92.64,92.64,92.32,92.55,35390.0,73.313,73.313,73.0598,73.2418,35390.0
2015-07-06 09:40:00,92.47,92.79,92.47,92.75,12072.0,73.1785,73.4317,73.1785,73.4001,12072.0
2015-07-06 09:45:00,92.73,93.04,92.73,93.03,9198.0,73.3842,73.6296,73.3842,73.6216,9198.0
2015-07-06 09:50:00,93.03,93.08,92.9,92.93,10981.0,73.6216,73.6612,73.5188,73.5425,10981.0
2015-07-06 09:55:00,92.9,92.98,92.79,92.79,6700.0,73.5188,73.5821,73.4317,73.4317,6700.0
2015-07-06 10:00:00,92.8,92.83,92.69,92.78,7739.0,73.4396,73.4634,73.3526,73.4238,7739.0
2015-07-06 10:05:00,92.79,92.82,92.71,92.81,6468.0,73.4317,73.4555,73.3684,73.4475,6468.0
2015-07-06 10:10:00,92.82,92.97,92.8,92.97,12922.0,73.4555,73.5742,73.4396,73.5742,12922.0
2015-07-06 10:15:00,92.95,93.15,92.93,93.15,18583.0,73.5583,73.7166,73.5425,73.7166,18583.0
2015-07-06 10:20:00,93.16,93.16,93.08,93.13,6308.0,73.7245,73.7245,73.6612,73.7008,6308.0
2015-07-06 10:25:00,93.11,93.26,93.09,93.24,7953.0,73.685,73.8037,73.6691,73.7878,7953.0
2015-07-06 10:30:00,93.23,93.44,93.21,93.39,15778.0,73.7799,73.9461,73.7641,73.9065,15778.0
2015-07-06 10:35:00,93.36,93.39,93.32,93.35,7382.0,73.8828,73.9065,73.8511,73.8749,7382.0
2015-07-06 10:40:00,93.35,93.57,93.32,93.53,13572.0,73.8749,74.049,73.8511,74.0173,13572.0
2015-07-06 10:45:00,93.54,93.61,93.45,93.45,8670.0,74.0252,74.0806,73.954,73.954,8670.0
2015-07-06 10:50:00,93.45,93.53,93.44,93.5,14217.0,73.954,74.0173,73.9461,73.9936,14217.0
2015-07-06 10:55:00,93.5,93.52,93.47,93.49,20516.0,73.9936,74.0094,73.9699,73.9857,20516.0
2015-07-06 11:00:00,93.49,93.49,93.41,93.44,13622.0,73.9857,73.9857,73.9224,73.9461,13622.0
2015-07-06 11:05:00,93.44,93.45,93.35,93.38,17797.0,73.9461,73.954,73.8749,73.8986,17797.0
2015-07-06 11:10:00,93.38,93.39,93.25,93.3,13106.0,73.8986,73.9065,73.7957,73.8353,13106.0
2015-07-06 11:15:00,93.3,93.32,93.18,93.21,6170.0,73.8353,73.8511,73.7404,73.7641,6170.0
2015-07-06 11:20:00,93.15,93.21,93.14,93.17,6935.0,73.7166,73.7641,73.7087,73.7324,6935.0
2015-07-06 11:25:00,93.17,93.25,93.13,93.23,7968.0,73.7324,73.7957,73.7008,73.7799,7968.0
2015-07-06 11:30:00,93.23,93.25,93.19,93.25,11432.0,73.7799,73.7957,73.7483,73.7957,11432.0
2015-07-06 11:35:00,93.24,93.3,93.24,93.27,8260.0,73.7878,73.8353,73.7878,73.8116,8260.0
2015-07-06 11:40:00,93.28,93.35,93.24,93.33,9573.0,73.8195,73.8749,73.7878,73.8591,9573.0
2015-07-06 11:45:00,93.33,93.36,93.31,93.36,9548.0,73.8591,73.8828,73.8432,73.8828,9548.0
2015-07-06 11:50:00,93.35,93.36,93.3,93.34,14209.0,73.8749,73.8828,73.8353,73.867,14209.0
2015-07-06 11:55:00,93.33,93.42,93.33,93.42,11388.0,73.8591,73.9303,73.8591,73.9303,11388.0
2015-07-06 12:00:00,93.39,93.4,93.34,93.37,8987.0,73.9065,73.9145,73.867,73.8907,8987.0
2015-07-06 12:05:00,93.38,93.4,93.31,93.33,10831.0,73.8986,73.9145,73.8432,73.8591,10831.0
2015-07-06 12:10:00,93.33,93.34,93.29,93.31,8622.0,73.8591,73.867,73.8274,73.8432,8622.0
2015-07-06 12:15:00,93.31,93.38,93.3,93.34,9457.0,73.8432,73.8986,73.8353,73.867,9457.0
2015-07-06 12:20:00,93.34,93.36,93.32,93.34,7834.0,73.867,73.8828,73.8511,73.867,7834.0
2015-07-06 12:25:00,93.35,93.37,93.32,93.35,6231.0,73.8749,73.8907,73.8511,73.8749,6231.0
2015-07-06 12:30:00,93.3,93.3,93.22,93.23,4980.0,73.8353,73.8353,73.772,73.7799,4980.0
2015-07-06 12:35:00,93.23,93.23,93.17,93.19,5803.0,73.7799,73.7799,73.7324,73.7483,5803.0
2015-07-06 12:40:00,93.18,93.21,93.16,93.19,5822.0,73.7404,73.7641,73.7245,73.7483,5822.0
2015-07-06 12:45:00,93.18,93.18,93.14,93.18,2400.0,73.7404,73.7404,73.7087,73.7404,2400.0
2015-07-06 12:50:00,93.17,93.18,93.13,93.14,3815.0,73.7324,73.7404,73.7008,73.7087,3815.0
2015-07-06 12:55:00,93.15,93.19,93.13,93.17,4569.0,73.7166,73.7483,73.7008,73.7324,4569.0
2015-07-06 13:00:00,93.16,93.16,93.15,93.16,1500.0,73.7245,73.7245,73.7166,73.7245,1500.0
2015-07-06 13:05:00,93.16,93.17,93.08,93.08,5723.0,73.7245,73.7324,73.6612,73.6612,5723.0
2015-07-06 13:10:00,93.09,93.1,93.03,93.03,3685.0,73.6691,73.677,73.6216,73.6216,3685.0
2015-07-06 13:15:00,93.03,93.03,92.85,92.88,10786.0,73.6216,73.6216,73.4792,73.5029,10786.0
2015-07-06 13:20:00,92.87,92.89,92.83,92.83,4904.0,73.495,73.5109,73.4634,73.4634,4904.0
2015-07-06 13:25:00,92.83,92.86,92.81,92.81,5844.0,73.4634,73.4871,73.4475,73.4475,5844.0
2015-07-06 13:30:00,92.8,92.81,92.77,92.78,4300.0,73.4396,73.4475,73.4159,73.4238,4300.0
2015-07-06 13:35:00,92.78,92.86,92.77,92.86,7925.0,73.4238,73.4871,73.4159,73.4871,7925.0
2015-07-06 13:40:00,92.85,92.88,92.76,92.88,6550.0,73.4792,73.5029,73.408,73.5029,6550.0
2015-07-06 13:45:00,92.88,92.88,92.81,92.82,11851.0,73.5029,73.5029,73.4475,73.4555,11851.0
2015-07-06 13:50:00,92.82,92.85,92.78,92.83,6136.0,73.4555,73.4792,73.4238,73.4634,6136.0
2015-07-06 13:55:00,92.81,92.88,92.8,92.8,4425.0,73.4475,73.5029,73.4396,73.4396,4425.0
2015-07-06 14:00:00,92.78,92.78,92.69,92.72,8521.0,73.4238,73.4238,73.3526,73.3763,8521.0
2015-07-06 14:05:00,92.72,92.81,92.71,92.81,6968.0,73.3763,73.4475,73.3684,73.4475,6968.0
2015-07-06 14:10:00,92.8,92.89,92.78,92.87,12025.0,73.4396,73.5109,73.4238,73.495,12025.0
2015-07-06 14:15:00,92.86,92.9,92.82,92.84,8564.0,73.4871,73.5188,73.4555,73.4713,8564.0
2015-07-06 14:20:00,92.84,92.89,92.8,92.83,10595.0,73.4713,73.5109,73.4396,73.4634,10595.0
2015-07-06 14:25:00,92.81,92.82,92.68,92.73,10360.0,73.4475,73.4555,73.3447,73.3842,10360.0
2015-07-06 14:30:00,92.73,92.76,92.72,92.73,5562.0,73.3842,73.408,73.3763,73.3842,5562.0
2015-07-06 14:35:00,92.74,92.78,92.73,92.78,4783.0,73.3921,73.4238,73.3842,73.4238,4783.0
2015-07-06 14:40:00,92.74,92.79,92.71,92.72,9607.0,73.3921,73.4317,73.3684,73.3763,9607.0
2015-07-06 14:45:00,92.72,92.87,92.72,92.85,11713.0,73.3763,73.495,73.3763,73.4792,11713.0
2015-07-06 14:50:00,92.83,92.85,92.79,92.83,15910.0,73.4634,73.4792,73.4317,73.4634,15910.0
2015-07-06 14:55:00,92.82,92.85,92.78,92.81,7523.0,73.4555,73.4792,73.4238,73.4475,7523.0
2015-07-06 15:00:00,92.82,92.86,92.8,92.8,16456.0,73.4555,73.4871,73.4396,73.4396,16456.0
2015-07-06 15:05:00,92.8,92.84,92.79,92.81,9436.0,73.4396,73.4713,73.4317,73.4475,9436.0
2015-07-06 15:10:00,92.83,92.87,92.81,92.86,14160.0,73.4634,73.495,73.4475,73.4871,14160.0
2015-07-06 15:15:00,92.89,92.93,92.82,92.85,14756.0,73.5109,73.5425,73.4555,73.4792,14756.0
2015-07-06 15:20:00,92.85,92.93,92.85,92.88,16589.0,73.4792,73.5425,73.4792,73.5029,16589.0
2015-07-06 15:25:00,92.87,92.93,92.86,92.87,16201.0,73.495,73.5425,73.4871,73.495,16201.0
2015-07-06 15:30:00,92.88,93.08,92.86,93.0,22650.0,73.5029,73.6612,73.4871,73.5979,22650.0
2015-07-06 15:35:00,93.01,93.09,92.99,93.04,28742.0,73.6058,73.6691,73.59,73.6296,28742.0
2015-07-06 15:40:00,93.04,93.04,92.9,93.0,22213.0,73.6296,73.6296,73.5188,73.5979,22213.0
2015-07-06 15:45:00,92.99,93.11,92.97,93.07,39974.0,73.59,73.685,73.5742,73.6533,39974.0
2015-07-06 15:50:00,93.08,93.16,93.08,93.13,38746.0,73.6612,73.7245,73.6612,73.7008,38746.0
2015-07-06 15:55:00,93.12,93.16,93.07,93.15,72424.0,73.6929,73.7245,73.6533,73.7166,72424.0
2015-07-07 09:30:00,93.23,93.23,92.64,92.85,31326.0,73.7799,73.7799,73.313,73.4792,31326.0
2015-07-07 09:35:00,92.94,92.94,92.6,92.74,10638.0,73.5504,73.5504,73.2814,73.3921,10638.0
2015-07-07 09:40:00,92.72,92.76,92.61,92.7,13814.0,73.3763,73.408,73.2893,73.3605,13814.0
2015-07-07 09:45:00,92.67,92.81,92.67,92.79,8453.0,73.3368,73.4475,73.3368,73.4317,8453.0
2015-07-07 09:50:00,92.79,92.96,92.73,92.94,12034.0,73.4317,73.5662,73.3842,73.5504,12034.0
2015-07-07 09:55:00,92.91,92.91,92.73,92.76,11183.0,73.5267,73.5267,73.3842,73.408,11183.0
2015-07-07 10:00:00,92.76,92.83,92.73,92.83,8931.0,73.408,73.4634,73.3842,73.4634,8931.0
2015-07-07 10:05:00,92.81,92.85,92.63,92.76,16759.0,73.4475,73.4792,73.3051,73.408,16759.0
2015-07-07 10:10:00,92.77,92.81,92.67,92.75,65819.0,73.4159,73.4475,73.3368,73.4001,65819.0
2015-07-07 10:15:00,92.74,92.8,92.66,92.74,29177.0,73.3921,73.4396,73.3288,73.3921,29177.0
2015-07-07 10:20:00,92.74,92.85,92.65,92.82,19209.0,73.3921,73.4792,73.3209,73.4555,19209.0
2015-07-07 10:25:00,92.77,92.81,92.62,92.75,23724.0,73.4159,73.4475,73.2972,73.4001,23724.0
2015-07-07 10:30:00,92.71,92.71,92.62,92.67,11487.0,73.3684,73.3684,73.2972,73.3368,11487.0
2015-07-07 10:35:00,92.67,92.73,92.54,92.59,12986.0,73.3368,73.3842,73.2339,73.2734,12986.0
2015-07-07 10:40:00,92.6,92.6,92.39,92.49,32201.0,73.2814,73.2814,73.1152,73.1943,32201.0
2015-07-07 10:45:00,92.49,92.66,92.46,92.6,30423.0,73.1943,73.3288,73.1706,73.2814,30423.0
2015-07-07 10:50:00,92.58,92.83,92.57,92.81,19324.0,73.2655,73.4634,73.2576,73.4475,19324.0
2015-07-07 10:55:00,92.8,92.8,92.62,92.7,15786.0,73.4396,73.4396,73.2972,73.3605,15786.0
2015-07-07 11:00:00,92.7,92.7,92.59,92.61,8928.0,73.3605,73.3605,73.2734,73.2893,8928.0
2015-07-07 11:05:00,92.62,92.66,92.53,92.54,16588.0,73.2972,73.3288,73.226,73.2339,16588.0
2015-07-07 11:10:00,92.56,92.67,92.54,92.6,23219.0,73.2497,73.3368,73.2339,73.2814,23219.0
2015-07-07 11:15:00,92.58,92.7,92.58,92.6,11931.0,73.2655,73.3605,73.2655,73.2814,11931.0
2015-07-07 11:20:00,92.59,92.6,92.45,92.5,12403.0,73.2734,73.2814,73.1626,73.2022,12403.0
2015-07-07 11:25:00,92.5,92.5,92.35,92.39,12533.0,73.2022,73.2022,73.0835,73.1152,12533.0
2015-07-07 11:30:00,92.37,92.4,92.21,92.27,21823.0,73.0993,73.1231,72.9727,73.0202,21823.0
2015-07-07 11:35:00,92.25,92.48,92.22,92.43,23692.0,73.0044,73.1864,72.9806,73.1468,23692.0
2015-07-07 11:40:00,92.42,92.77,92.41,92.77,31326.0,73.1389,73.4159,73.131,73.4159,31326.0
2015-07-07 11:45:00,92.75,92.76,92.62,92.67,13023.0,73.4001,73.408,73.2972,73.3368,13023.0
2015-07-07 11:50:00,92.68,92.71,92.6,92.66,9158.0,73.3447,73.3684,73.2814,73.3288,9158.0
2015-07-07 11:55:00,92.66,93.04,92.65,92.96,23556.0,73.3288,73.6296,73.3209,73.5662,23556.0
2015-07-07 12:00:00,92.96,92.99,92.87,92.98,15668.0,73.5662,73.59,73.495,73.5821,15668.0
2015-07-07 12:05:00,92.97,92.97,92.87,92.92,11075.0,73.5742,73.5742,73.495,73.5346,11075.0
2015-07-07 12:10:00,92.93,92.96,92.87,92.89,15543.0,73.5425,73.5662,73.495,73.5109,15543.0
2015-07-07 12:15:00,92.89,92.96,92.87,92.87,15689.0,73.5109,73.5662,73.495,73.495,15689.0
2015-07-07 12:20:00,92.87,92.94,92.86,92.89,8600.0,73.495,73.5504,73.4871,73.5109,8600.0
2015-07-07 12:25:00,92.9,93.0,92.89,92.95,9180.0,73.5188,73.5979,73.5109,73.5583,9180.0
2015-07-07 12:30:00,92.94,93.01,92.93,93.0,11854.0,73.5504,73.6058,73.5425,73.5979,11854.0
2015-07-07 12:35:00,93.02,93.1,92.95,93.09,13510.0,73.6137,73.677,73.5583,73.6691,13510.0
2015-07-07 12:40:00,93.09,93.11,93.03,93.03,6221.0,73.6691,73.685,73.6216,73.6216,6221.0
2015-07-07 12:45:00,93.05,93.21,93.04,93.06,12087.0,73.6375,73.7641,73.6296,73.6454,12087.0
2015-07-07 12:50:00,93.06,93.12,92.97,93.1,13125.0,73.6454,73.6929,73.5742,73.677,13125.0
2015-07-07 12:55:00,93.1,93.23,93.05,93.07,8330.0,73.677,73.7799,73.6375,73.6533,8330.0
2015-07-07 13:00:00,93.1,93.11,92.98,93.01,16357.0,73.677,73.685,73.5821,73.6058,16357.0
2015-07-07 13:05:00,93.0,93.01,92.93,93.0,15476.0,73.5979,73.6058,73.5425,73.5979,15476.0
2015-07-07 13:10:00,92.99,93.29,92.97,93.29,11358.0,73.59,73.8274,73.5742,73.8274,11358.0
2015-07-07 13:15:00,93.25,93.26,92.99,93.05,14025.0,73.7957,73.8037,73.59,73.6375,14025.0
2015-07-07 13:20:00,93.05,93.1,92.99,93.08,11358.0,73.6375,73.677,73.59,73.6612,11358.0
2015-07-07 13:25:00,93.08,93.2,93.05,93.2,9926.0,73.6612,73.7562,73.6375,73.7562,9926.0
2015-07-07 13:30:00,93.22,93.23,93.09,93.15,18796.0,73.772,73.7799,73.6691,73.7166,18796.0
2015-07-07 13:35:00,93.14,93.19,93.12,93.14,9074.0,73.7087,73.7483,73.6929,73.7087,9074.0
2015-07-07 13:40:00,93.16,93.27,93.09,93.23,14790.0,73.7245,73.8116,73.6691,73.7799,14790.0
2015-07-07 13:45:00,93.23,93.25,93.16,93.18,9279.0,73.7799,73.7957,73.7245,73.7404,9279.0
2015-07-07 13:50:00,93.22,93.22,93.08,93.1,5657.0,73.772,73.772,73.6612,73.677,5657.0
2015-07-07 13:55:00,93.1,93.14,93.08,93.13,12209.0,73.677,73.7087,73.6612,73.7008,12209.0
2015-07-07 14:00:00,93.15,93.17,93.12,93.16,13273.0,73.7166,73.7324,73.6929,73.7245,13273.0
2015-07-07 14:05:00,93.16,93.19,93.1,93.18,19755.0,73.7245,73.7483,73.677,73.7404,19755.0
2015-07-07 14:10:00,93.19,93.21,93.14,93.15,21619.0,73.7483,73.7641,73.7087,73.7166,21619.0
2015-07-07 14:15:00,93.15,93.21,93.02,93.03,17677.0,73.7166,73.7641,73.6137,73.6216,17677.0
2015-07-07 14:20:00,93.05,93.13,92.98,93.11,34997.0,73.6375,73.7008,73.5821,73.685,34997.0
2015-07-07 14:25:00,93.11,93.18,93.11,93.13,13198.0,73.685,73.7404,73.685,73.7008,13198.0
2015-07-07 14:30:00,93.13,93.19,93.1,93.16,16631.0,73.7008,73.7483,73.677,73.7245,16631.0
2015-07-07 14:35:00,93.17,93.29,93.15,93.28,16403.0,73.7324,73.8274,73.7166,73.8195,16403.0
2015-07-07 14:40:00,93.28,93.65,93.26,93.57,25158.0,73.8195,74.1123,73.8037,74.049,25158.0
2015-07-07 14:45:00,93.57,93.67,93.53,93.53,13670.0,74.049,74.1281,74.0173,74.0173,13670.0
2015-07-07 14:50:00,93.53,93.62,93.51,93.59,24027.0,74.0173,74.0886,74.0015,74.0648,24027.0
2015-07-07 14:55:00,93.6,93.82,93.54,93.76,22030.0,74.0727,74.2468,74.0252,74.1993,22030.0
2015-07-07 15:00:00,93.79,93.84,93.71,93.74,24520.0,74.2231,74.2627,74.1598,74.1835,24520.0
2015-07-07 15:05:00,93.73,93.75,93.59,93.68,26281.0,74.1756,74.1914,74.0648,74.136,26281.0
2015-07-07 15:10:00,93.7,93.7,93.62,93.69,26278.0,74.1519,74.1519,74.0886,74.144,26278.0
2015-07-07 15:15:00,93.69,93.82,93.64,93.78,28394.0,74.144,74.2468,74.1044,74.2152,28394.0
2015-07-07 15:20:00,93.78,93.9,93.7,93.9,27862.0,74.2152,74.3101,74.1519,74.3101,27862.0
2015-07-07 15:25:00,93.89,93.99,93.83,93.84,34872.0,74.3022,74.3814,74.2547,74.2627,34872.0
2015-07-07 15:30:00,93.86,93.96,93.85,93.92,39312.0,74.2785,74.3576,74.2706,74.326,39312.0
2015-07-07 15:35:00,93.94,93.95,93.77,93.79,29660.0,74.3418,74.3497,74.2073,74.2231,29660.0
2015-07-07 15:40:00,93.79,93.79,93.66,93.72,20089.0,74.2231,74.2231,74.1202,74.1677,20089.0
2015-07-07 15:45:00,93.72,93.75,93.66,93.74,30531.0,74.1677,74.1914,74.1202,74.1835,30531.0
2015-07-07 15:50:00,93.73,93.95,93.73,93.87,50245.0,74.1756,74.3497,74.1756,74.2864,50245.0
2015-07-07 15:55:00,93.86,93.89,93.8,93.84,85856.0,74.2785,74.3022,74.231,74.2627,85856.0
2015-07-08 09:30:00,93.19,93.19,93.12,93.17,14071.0,73.7483,73.7483,73.6929,73.7324,14071.0
2015-07-08 09:35:00,93.2,93.34,93.18,93.27,5004.0,73.7562,73.867,73.7404,73.8116,5004.0
2015-07-08 09:40:00,93.26,93.26,93.13,93.19,14534.0,73.8037,73.8037,73.7008,73.7483,14534.0
2015-07-08 09:45:00,93.16,93.16,92.98,93.0,35884.0,73.7245,73.7245,73.5821,73.5979,35884.0
2015-07-08 09:50:00,93.0,93.08,92.97,93.0,25886.0,73.5979,73.6612,73.5742,73.5979,25886.0
2015-07-08 09:55:00,93.02,93.19,92.98,93.09,19916.0,73.6137,73.7483,73.5821,73.6691,19916.0
2015-07-08 10:00:00,93.06,93.09,92.97,93.02,34700.0,73.6454,73.6691,73.5742,73.6137,34700.0
2015-07-08 10:05:00,93.0,93.14,92.99,93.1,20018.0,73.5979,73.7087,73.59,73.677,20018.0
2015-07-08 10:10:00,93.02,93.06,92.89,93.0,17639.0,73.6137,73.6454,73.5109,73.5979,17639.0
2015-07-08 10:15:00,92.99,92.99,92.86,92.97,14483.0,73.59,73.59,73.4871,73.5742,14483.0
2015-07-08 10:20:00,92.98,93.01,92.88,92.98,12990.0,73.5821,73.6058,73.5029,73.5821,12990.0
2015-07-08 10:25:00,92.98,92.98,92.83,92.87,11105.0,73.5821,73.5821,73.4634,73.495,11105.0
2015-07-08 10:30:00,92.87,92.87,92.63,92.64,32338.0,73.495,73.495,73.3051,73.313,32338.0
2015-07-08 10:35:00,92.61,92.7,92.55,92.66,36696.0,73.2893,73.3605,73.2418,73.3288,36696.0
2015-07-08 10:40:00,92.66,92.73,92.58,92.71,13821.0,73.3288,73.3842,73.2655,73.3684,13821.0
2015-07-08 10:45:00,92.66,92.77,92.61,92.64,14479.0,73.3288,73.4159,73.2893,73.313,14479.0
2015-07-08 10:50:00,92.65,92.81,92.57,92.64,22127.0,73.3209,73.4475,73.2576,73.313,22127.0
2015-07-08 10:55:00,92.62,92.77,92.59,92.69,21516.0,73.2972,73.4159,73.2734,73.3526,21516.0
2015-07-08 11:00:00,92.68,92.69,92.58,92.63,19960.0,73.3447,73.3526,73.2655,73.3051,19960.0
2015-07-08 11:05:00,92.66,92.66,92.52,92.52,18211.0,73.3288,73.3288,73.218,73.218,18211.0
2015-07-08 11:10:00,92.52,92.53,92.43,92.51,11019.0,73.218,73.226,73.1468,73.2101,11019.0
2015-07-08 11:15:00,92.47,92.51,92.43,92.51,9386.0,73.1785,73.2101,73.1468,73.2101,9386.0
2015-07-08 11:20:00,92.51,92.51,92.36,92.36,9108.0,73.2101,73.2101,73.0914,73.0914,9108.0
2015-07-08 11:25:00,92.36,92.42,92.32,92.37,8061.0,73.0914,73.1389,73.0598,73.0993,8061.0
2015-07-08 11:30:00,92.36,92.52,92.36,92.49,23398.0,73.0914,73.218,73.0914,73.1943,23398.0
2015-07-08 11:35:00,92.49,92.55,92.32,92.39,31100.0,73.1943,73.2418,73.0598,73.1152,31100.0
2015-07-08 11:40:00,92.41,92.41,92.21,92.24,7668.0,73.131,73.131,72.9727,72.9965,7668.0
2015-07-08 11:45:00,92.24,92.34,92.23,92.32,7466.0,72.9965,73.0756,72.9885,73.0598,7466.0
2015-07-08 11:50:00,92.31,92.31,92.14,92.19,7174.0,73.0519,73.0519,72.9173,72.9569,7174.0
2015-07-08 11:55:00,92.16,92.16,92.03,92.13,7944.0,72.9331,72.9331,72.8303,72.9094,7944.0
2015-07-08 12:00:00,92.11,92.24,92.05,92.22,5025.0,72.8936,72.9965,72.8461,72.9806,5025.0
2015-07-08 12:05:00,92.23,92.23,92.13,92.18,6824.0,72.9885,72.9885,72.9094,72.949,6824.0
2015-07-08 12:10:00,92.14,92.17,92.06,92.13,9799.0,72.9173,72.9411,72.854,72.9094,9799.0
2015-07-08 12:15:00,92.15,92.17,92.05,92.11,9002.0,72.9252,72.9411,72.8461,72.8936,9002.0
2015-07-08 12:20:00,92.13,92.21,92.1,92.11,10775.0,72.9094,72.9727,72.8857,72.8936,10775.0
2015-07-08 12:25:00,92.11,92.13,92.07,92.1,12176.0,72.8936,72.9094,72.8619,72.8857,12176.0
2015-07-08 12:30:00,92.07,92.1,92.0,92.04,8121.0,72.8619,72.8857,72.8065,72.8382,8121.0
2015-07-08 12:35:00,92.02,92.05,92.02,92.04,5766.0,72.8224,72.8461,72.8224,72.8382,5766.0
2015-07-08 12:40:00,92.03,92.11,92.03,92.08,20140.0,72.8303,72.8936,72.8303,72.8698,20140.0
2015-07-08 12:45:00,92.09,92.09,91.96,92.0,20515.0,72.8778,72.8778,72.7749,72.8065,20515.0
2015-07-08 12:50:00,92.01,92.08,92.01,92.06,6618.0,72.8144,72.8698,72.8144,72.854,6618.0
2015-07-08 12:55:00,92.06,92.33,92.06,92.33,10787.0,72.854,73.0677,72.854,73.0677,10787.0
2015-07-08 13:00:00,92.31,92.33,92.12,92.12,16434.0,73.0519,73.0677,72.9015,72.9015,16434.0
2015-07-08 13:05:00,92.15,92.19,92.13,92.16,7870.0,72.9252,72.9569,72.9094,72.9331,7870.0
2015-07-08 13:10:00,92.16,92.35,92.16,92.25,8514.0,72.9331,73.0835,72.9331,73.0044,8514.0
2015-07-08 13:15:00,92.3,92.35,92.25,92.32,12838.0,73.0439,73.0835,73.0044,73.0598,12838.0
2015-07-08 13:20:00,92.29,92.29,92.17,92.2,10088.0,73.036,73.036,72.9411,72.9648,10088.0
2015-07-08 13:25:00,92.19,92.22,92.15,92.22,15265.0,72.9569,72.9806,72.9252,72.9806,15265.0
2015-07-08 13:30:00,92.21,92.21,92.15,92.16,13543.0,72.9727,72.9727,72.9252,72.9331,13543.0
2015-07-08 13:35:00,92.16,92.23,92.12,92.12,9282.0,72.9331,72.9885,72.9015,72.9015,9282.0
2015-07-08 13:40:00,92.12,92.21,92.12,92.21,7980.0,72.9015,72.9727,72.9015,72.9727,7980.0
2015-07-08 13:45:00,92.22,92.25,92.2,92.22,13864.0,72.9806,73.0044,72.9648,72.9806,13864.0
2015-07-08 13:50:00,92.24,92.29,92.22,92.29,11492.0,72.9965,73.036,72.9806,73.036,11492.0
2015-07-08 13:55:00,92.3,92.32,92.27,92.28,11805.0,73.0439,73.0598,73.0202,73.0281,11805.0
2015-07-08 14:00:00,92.28,92.29,92.04,92.12,17990.0,73.0281,73.036,72.8382,72.9015,17990.0
2015-07-08 14:05:00,92.13,92.21,91.87,91.96,17791.0,72.9094,72.9727,72.7037,72.7749,17791.0
2015-07-08 14:10:00,91.96,92.11,91.96,92.1,15159.0,72.7749,72.8936,72.7749,72.8857,15159.0
2015-07-08 14:15:00,92.1,92.13,91.84,91.84,13041.0,72.8857,72.9094,72.6799,72.6799,13041.0
2015-07-08 14:20:00,91.85,91.9,91.85,91.85,7564.0,72.6878,72.7274,72.6878,72.6878,7564.0
2015-07-08 14:25:00,91.86,91.99,91.81,91.99,21821.0,72.6957,72.7986,72.6562,72.7986,21821.0
2015-07-08 14:30:00,91.98,91.98,91.8,91.82,11323.0,72.7907,72.7907,72.6483,72.6641,11323.0
2015-07-08 14:35:00,91.81,91.85,91.78,91.82,9317.0,72.6562,72.6878,72.6324,72.6641,9317.0
2015-07-08 14:40:00,91.8,91.81,91.66,91.67,15091.0,72.6483,72.6562,72.5375,72.5454,15091.0
2015-07-08 14:45:00,91.68,91.72,91.54,91.57,13372.0,72.5533,72.5849,72.4425,72.4662,13372.0
2015-07-08 14:50:00,91.54,91.68,91.51,91.67,10687.0,72.4425,72.5533,72.4188,72.5454,10687.0
2015-07-08 14:55:00,91.69,91.82,91.63,91.66,19387.0,72.5612,72.6641,72.5137,72.5375,19387.0
2015-07-08 15:00:00,91.67,91.8,91.66,91.73,21313.0,72.5454,72.6483,72.5375,72.5929,21313.0
2015-07-08 15:05:00,91.71,91.86,91.71,91.77,32431.0,72.577,72.6957,72.577,72.6245,32431.0
2015-07-08 15:10:00,91.78,91.99,91.78,91.94,26584.0,72.6324,72.7986,72.6324,72.759,26584.0
2015-07-08 15:15:00,91.93,92.09,91.91,91.92,51549.0,72.7511,72.8778,72.7353,72.7432,51549.0
2015-07-08 15:20:00,91.92,91.97,91.85,91.88,25578.0,72.7432,72.7828,72.6878,72.7116,25578.0
2015-07-08 15:25:00,91.89,91.95,91.77,91.78,26586.0,72.7195,72.767,72.6245,72.6324,26586.0
2015-07-08 15:30:00,91.77,92.01,91.77,91.91,26311.0,72.6245,72.8144,72.6245,72.7353,26311.0
2015-07-08 15:35:00,91.9,92.03,91.78,91.98,35633.0,72.7274,72.8303,72.6324,72.7907,35633.0
2015-07-08 15:40:00,91.99,92.18,91.96,92.09,33261.0,72.7986,72.949,72.7749,72.8778,33261.0
2015-07-08 15:45:00,92.06,92.08,91.88,92.06,50201.0,72.854,72.8698,72.7116,72.854,50201.0
2015-07-08 15:50:00,92.06,92.13,91.96,92.13,47928.0,72.854,72.9094,72.7749,72.9094,47928.0
2015-07-08 15:55:00,92.13,92.13,91.92,91.96,91656.0,72.9094,72.9094,72.7432,72.7749,91656.0
2015-07-09 09:30:00,92.96,92.97,92.84,92.85,600.0,73.5662,73.5742,73.4713,73.4792,600.0
2015-07-09 09:35:00,93.11,93.35,92.9,93.27,33768.0,73.685,73.8749,73.5188,73.8116,33768.0
2015-07-09 09:40:00,93.27,93.32,93.0,93.04,14581.0,73.8116,73.8511,73.5979,73.6296,14581.0
2015-07-09 09:45:00,93.02,93.31,93.02,93.25,19962.0,73.6137,73.8432,73.6137,73.7957,19962.0
2015-07-09 09:50:00,93.24,93.29,93.03,93.06,11361.0,73.7878,73.8274,73.6216,73.6454,11361.0
2015-07-09 09:55:00,93.08,93.15,92.89,93.15,9453.0,73.6612,73.7166,73.5109,73.7166,9453.0
2015-07-09 10:00:00,93.13,93.17,93.05,93.11,8218.0,73.7008,73.7324,73.6375,73.685,8218.0
2015-07-09 10:05:00,93.12,93.19,92.98,93.01,37976.0,73.6929,73.7483,73.5821,73.6058,37976.0
2015-07-09 10:10:00,93.02,93.1,92.92,93.1,21007.0,73.6137,73.677,73.5346,73.677,21007.0
2015-07-09 10:15:00,93.12,93.13,92.88,92.88,37579.0,73.6929,73.7008,73.5029,73.5029,37579.0
2015-07-09 10:20:00,92.91,92.92,92.84,92.84,6338.0,73.5267,73.5346,73.4713,73.4713,6338.0
2015-07-09 10:25:00,92.82,92.85,92.65,92.65,6327.0,73.4555,73.4792,73.3209,73.3209,6327.0
2015-07-09 10:30:00,92.67,92.81,92.66,92.76,6952.0,73.3368,73.4475,73.3288,73.408,6952.0
2015-07-09 10:35:00,92.75,92.83,92.71,92.71,5897.0,73.4001,73.4634,73.3684,73.3684,5897.0
2015-07-09 10:40:00,92.69,92.79,92.66,92.76,9959.0,73.3526,73.4317,73.3288,73.408,9959.0
2015-07-09 10:45:00,92.74,92.82,92.7,92.75,7700.0,73.3921,73.4555,73.3605,73.4001,7700.0
2015-07-09 10:50:00,92.75,92.79,92.7,92.73,9500.0,73.4001,73.4317,73.3605,73.3842,9500.0
2015-07-09 10:55:00,92.75,92.86,92.75,92.86,4335.0,73.4001,73.4871,73.4001,73.4871,4335.0
2015-07-09 11:00:00,92.84,92.87,92.79,92.82,16553.0,73.4713,73.495,73.4317,73.4555,16553.0
2015-07-09 11:05:00,92.83,93.0,92.8,93.0,4914.0,73.4634,73.5979,73.4396,73.5979,4914.0
2015-07-09 11:10:00,93.03,93.07,92.97,93.01,6897.0,73.6216,73.6533,73.5742,73.6058,6897.0
2015-07-09 11:15:00,92.99,92.99,92.89,92.89,2688.0,73.59,73.59,73.5109,73.5109,2688.0
2015-07-09 11:20:00,92.89,92.89,92.78,92.83,6102.0,73.5109,73.5109,73.4238,73.4634,6102.0
2015-07-09 11:25:00,92.82,92.82,92.7,92.72,9058.0,73.4555,73.4555,73.3605,73.3763,9058.0
2015-07-09 11:30:00,92.73,92.8,92.68,92.69,8467.0,73.3842,73.4396,73.3447,73.3526,8467.0
2015-07-09 11:35:00,92.71,92.74,92.68,92.72,4737.0,73.3684,73.3921,73.3447,73.3763,4737.0
2015-07-09 11:40:00,92.74,92.81,92.7,92.8,11791.0,73.3921,73.4475,73.3605,73.4396,11791.0
2015-07-09 11:45:00,92.78,92.82,92.72,92.73,5814.0,73.4238,73.4555,73.3763,73.3842,5814.0
2015-07-09 11:50:00,92.74,92.78,92.71,92.77,4729.0,73.3921,73.4238,73.3684,73.4159,4729.0
2015-07-09 11:55:00,92.76,92.76,92.59,92.62,17872.0,73.408,73.408,73.2734,73.2972,17872.0
2015-07-09 12:00:00,92.61,92.64,92.59,92.61,5552.0,73.2893,73.313,73.2734,73.2893,5552.0
2015-07-09 12:05:00,92.62,92.62,92.44,92.51,6928.0,73.2972,73.2972,73.1547,73.2101,6928.0
2015-07-09 12:10:00,92.49,92.53,92.46,92.46,10500.0,73.1943,73.226,73.1706,73.1706,10500.0
2015-07-09 12:15:00,92.45,92.49,92.41,92.48,16448.0,73.1626,73.1943,73.131,73.1864,16448.0
2015-07-09 12:20:00,92.49,92.49,92.43,92.43,5437.0,73.1943,73.1943,73.1468,73.1468,5437.0
2015-07-09 12:25:00,92.45,92.46,92.4,92.41,5141.0,73.1626,73.1706,73.1231,73.131,5141.0
2015-07-09 12:30:00,92.42,92.47,92.42,92.47,4405.0,73.1389,73.1785,73.1389,73.1785,4405.0
2015-07-09 12:35:00,92.46,92.46,92.33,92.33,3942.0,73.1706,73.1706,73.0677,73.0677,3942.0
2015-07-09 12:40:00,92.34,92.38,92.33,92.37,5873.0,73.0756,73.1073,73.0677,73.0993,5873.0
2015-07-09 12:45:00,92.39,92.49,92.38,92.38,12373.0,73.1152,73.1943,73.1073,73.1073,12373.0
2015-07-09 12:50:00,92.37,92.47,92.37,92.47,6232.0,73.0993,73.1785,73.0993,73.1785,6232.0
2015-07-09 12:55:00,92.46,92.48,92.41,92.45,6088.0,73.1706,73.1864,73.131,73.1626,6088.0
2015-07-09 13:00:00,92.44,92.46,92.37,92.39,6801.0,73.1547,73.1706,73.0993,73.1152,6801.0
2015-07-09 13:05:00,92.38,92.38,92.28,92.31,8345.0,73.1073,73.1073,73.0281,73.0519,8345.0
2015-07-09 13:10:00,92.3,92.31,92.27,92.28,6816.0,73.0439,73.0519,73.0202,73.0281,6816.0
2015-07-09 13:15:00,92.26,92.3,92.22,92.23,9973.0,73.0123,73.0439,72.9806,72.9885,9973.0
2015-07-09 13:20:00,92.22,92.26,92.1,92.26,46027.0,72.9806,73.0123,72.8857,73.0123,46027.0
2015-07-09 13:25:00,92.26,92.31,92.15,92.2,16548.0,73.0123,73.0519,72.9252,72.9648,16548.0
2015-07-09 13:30:00,92.19,92.29,92.16,92.28,8913.0,72.9569,73.036,72.9331,73.0281,8913.0
2015-07-09 13:35:00,92.3,92.35,92.21,92.31,13985.0,73.0439,73.0835,72.9727,73.0519,13985.0
2015-07-09 13:40:00,92.31,92.33,92.24,92.33,5107.0,73.0519,73.0677,72.9965,73.0677,5107.0
2015-07-09 13:45:00,92.34,92.36,92.29,92.35,8740.0,73.0756,73.0914,73.036,73.0835,8740.0
2015-07-09 13:50:00,92.34,92.34,92.28,92.28,7200.0,73.0756,73.0756,73.0281,73.0281,7200.0
2015-07-09 13:55:00,92.28,92.43,92.27,92.42,11415.0,73.0281,73.1468,73.0202,73.1389,11415.0
2015-07-09 14:00:00,92.41,92.41,92.34,92.36,8255.0,73.131,73.131,73.0756,73.0914,8255.0
2015-07-09 14:05:00,92.34,92.35,92.27,92.31,4850.0,73.0756,73.0835,73.0202,73.0519,4850.0
2015-07-09 14:10:00,92.31,92.33,92.26,92.26,11741.0,73.0519,73.0677,73.0123,73.0123,11741.0
2015-07-09 14:15:00,92.24,92.29,92.2,92.2,15438.0,72.9965,73.036,72.9648,72.9648,15438.0
2015-07-09 14:20:00,92.2,92.21,92.12,92.12,9712.0,72.9648,72.9727,72.9015,72.9015,9712.0
2015-07-09 14:25:00,92.12,92.19,92.09,92.19,16143.0,72.9015,72.9569,72.8778,72.9569,16143.0
2015-07-09 14:30:00,92.18,92.18,92.05,92.1,15425.0,72.949,72.949,72.8461,72.8857,15425.0
2015-07-09 14:35:00,92.1,92.17,92.07,92.12,19870.0,72.8857,72.9411,72.8619,72.9015,19870.0
2015-07-09 14:40:00,92.12,92.12,92.04,92.1,13719.0,72.9015,72.9015,72.8382,72.8857,13719.0
2015-07-09 14:45:00,92.11,92.13,92.02,92.05,17887.0,72.8936,72.9094,72.8224,72.8461,17887.0
2015-07-09 14:50:00,92.06,92.25,92.06,92.21,13997.0,72.854,73.0044,72.854,72.9727,13997.0
2015-07-09 14:55:00,92.22,92.26,92.17,92.25,16167.0,72.9806,73.0123,72.9411,73.0044,16167.0
2015-07-09 15:00:00,92.23,92.3,92.21,92.3,15158.0,72.9885,73.0439,72.9727,73.0439,15158.0
2015-07-09 15:05:00,92.29,92.33,92.27,92.32,17233.0,73.036,73.0677,73.0202,73.0598,17233.0
2015-07-09 15:10:00,92.32,92.39,92.27,92.33,13554.0,73.0598,73.1152,73.0202,73.0677,13554.0
2015-07-09 15:15:00,92.32,92.33,92.29,92.31,19748.0,73.0598,73.0677,73.036,73.0519,19748.0
2015-07-09 15:20:00,92.29,92.3,92.23,92.23,15350.0,73.036,73.0439,72.9885,72.9885,15350.0
2015-07-09 15:25:00,92.22,92.25,92.16,92.17,16494.0,72.9806,73.0044,72.9331,72.9411,16494.0
2015-07-09 15:30:00,92.15,92.17,92.01,92.02,35019.0,72.9252,72.9411,72.8144,72.8224,35019.0
2015-07-09 15:35:00,92.02,92.1,91.99,92.08,28934.0,72.8224,72.8857,72.7986,72.8698,28934.0
2015-07-09 15:40:00,92.07,92.18,92.02,92.12,37390.0,72.8619,72.949,72.8224,72.9015,37390.0
2015-07-09 15:45:00,92.11,92.14,92.08,92.14,36638.0,72.8936,72.9173,72.8698,72.9173,36638.0
2015-07-09 15:50:00,92.14,92.14,92.04,92.04,57437.0,72.9173,72.9173,72.8382,72.8382,57437.0
2015-07-09 15:55:00,92.04,92.08,91.86,91.86,125801.0,72.8382,72.8698,72.6957,72.6957,125801.0
2015-07-10 09:30:00,93.2,93.39,92.59,93.31,26381.0,73.7562,73.9065,73.2734,73.8432,26381.0
2015-07-10 09:35:00,93.23,93.55,93.21,93.44,33765.0,73.7799,74.0332,73.7641,73.9461,33765.0
2015-07-10 09:40:00,93.37,93.41,93.17,93.27,30587.0,73.8907,73.9224,73.7324,73.8116,30587.0
2015-07-10 09:45:00,93.23,93.35,93.12,93.27,133799.0,73.7799,73.8749,73.6929,73.8116,133799.0
2015-07-10 09:50:00,93.26,93.36,93.16,93.17,25246.0,73.8037,73.8828,73.7245,73.7324,25246.0
2015-07-10 09:55:00,93.18,93.22,92.99,92.99,28434.0,73.7404,73.772,73.59,73.59,28434.0
2015-07-10 10:00:00,93.04,93.15,92.96,93.06,9700.0,73.6296,73.7166,73.5662,73.6454,9700.0
2015-07-10 10:05:00,93.11,93.11,92.99,93.0,10537.0,73.685,73.685,73.59,73.5979,10537.0
2015-07-10 10:10:00,92.97,93.0,92.9,92.92,7765.0,73.5742,73.5979,73.5188,73.5346,7765.0
2015-07-10 10:15:00,92.93,92.99,92.78,92.82,16741.0,73.5425,73.59,73.4238,73.4555,16741.0
2015-07-10 10:20:00,92.82,92.82,92.67,92.7,12182.0,73.4555,73.4555,73.3368,73.3605,12182.0
2015-07-10 10:25:00,92.68,92.76,92.64,92.73,8672.0,73.3447,73.408,73.313,73.3842,8672.0
2015-07-10 10:30:00,92.71,92.75,92.67,92.71,12678.0,73.3684,73.4001,73.3368,73.3684,12678.0
2015-07-10 10:35:00,92.72,92.75,92.62,92.63,11917.0,73.3763,73.4001,73.2972,73.3051,11917.0
2015-07-10 10:40:00,92.65,92.65,92.51,92.54,8143.0,73.3209,73.3209,73.2101,73.2339,8143.0
2015-07-10 10:45:00,92.53,92.6,92.5,92.57,5980.0,73.226,73.2814,73.2022,73.2576,5980.0
2015-07-10 10:50:00,92.59,92.63,92.55,92.61,13806.0,73.2734,73.3051,73.2418,73.2893,13806.0
2015-07-10 10:55:00,92.59,92.67,92.55,92.59,23407.0,73.2734,73.3368,73.2418,73.2734,23407.0
2015-07-10 11:00:00,92.59,92.65,92.57,92.61,23410.0,73.2734,73.3209,73.2576,73.2893,23410.0
2015-07-10 11:05:00,92.62,92.71,92.62,92.66,11872.0,73.2972,73.3684,73.2972,73.3288,11872.0
2015-07-10 11:10:00,92.65,92.75,92.63,92.69,12520.0,73.3209,73.4001,73.3051,73.3526,12520.0
2015-07-10 11:15:00,92.71,92.75,92.68,92.75,4574.0,73.3684,73.4001,73.3447,73.4001,4574.0
2015-07-10 11:20:00,92.76,92.86,92.76,92.82,60546.0,73.408,73.4871,73.408,73.4555,60546.0
2015-07-10 11:25:00,92.81,92.83,92.75,92.8,7014.0,73.4475,73.4634,73.4001,73.4396,7014.0
2015-07-10 11:30:00,92.81,92.83,92.68,92.76,7359.0,73.4475,73.4634,73.3447,73.408,7359.0
2015-07-10 11:35:00,92.76,92.85,92.76,92.83,5450.0,73.408,73.4792,73.408,73.4634,5450.0
2015-07-10 11:40:00,92.82,92.91,92.81,92.87,17880.0,73.4555,73.5267,73.4475,73.495,17880.0
2015-07-10 11:45:00,92.89,93.04,92.89,92.98,5815.0,73.5109,73.6296,73.5109,73.5821,5815.0
2015-07-10 11:50:00,93.0,93.01,92.95,92.95,11465.0,73.5979,73.6058,73.5583,73.5583,11465.0
2015-07-10 11:55:00,92.96,93.02,92.95,92.99,10460.0,73.5662,73.6137,73.5583,73.59,10460.0
2015-07-10 12:00:00,93.0,93.03,92.95,92.96,8520.0,73.5979,73.6216,73.5583,73.5662,8520.0
2015-07-10 12:05:00,92.95,93.0,92.95,92.98,8269.0,73.5583,73.5979,73.5583,73.5821,8269.0
2015-07-10 12:10:00,92.96,92.99,92.94,92.97,11099.0,73.5662,73.59,73.5504,73.5742,11099.0
2015-07-10 12:15:00,92.96,92.98,92.92,92.93,8520.0,73.5662,73.5821,73.5346,73.5425,8520.0
2015-07-10 12:20:00,92.93,92.95,92.88,92.89,9967.0,73.5425,73.5583,73.5029,73.5109,9967.0
2015-07-10 12:25:00,92.88,92.95,92.88,92.95,8402.0,73.5029,73.5583,73.5029,73.5583,8402.0
2015-07-10 12:30:00,92.95,92.95,92.81,92.81,6844.0,73.5583,73.5583,73.4475,73.4475,6844.0
2015-07-10 12:35:00,92.81,92.87,92.78,92.8,8731.0,73.4475,73.495,73.4238,73.4396,8731.0
2015-07-10 12:40:00,92.79,92.81,92.71,92.77,7672.0,73.4317,73.4475,73.3684,73.4159,7672.0
2015-07-10 12:45:00,92.8,92.85,92.78,92.83,6300.0,73.4396,73.4792,73.4238,73.4634,6300.0
2015-07-10 12:50:00,92.84,92.86,92.82,92.85,7074.0,73.4713,73.4871,73.4555,73.4792,7074.0
2015-07-10 12:55:00,92.86,92.86,92.82,92.82,5437.0,73.4871,73.4871,73.4555,73.4555,5437.0
2015-07-10 13:00:00,92.81,92.87,92.79,92.87,9382.0,73.4475,73.495,73.4317,73.495,9382.0
2015-07-10 13:05:00,92.88,92.93,92.84,92.84,11335.0,73.5029,73.5425,73.4713,73.4713,11335.0
2015-07-10 13:10:00,92.82,92.85,92.78,92.85,11973.0,73.4555,73.4792,73.4238,73.4792,11973.0
2015-07-10 13:15:00,92.85,92.85,92.76,92.8,6159.0,73.4792,73.4792,73.408,73.4396,6159.0
2015-07-10 13:20:00,92.77,92.83,92.76,92.83,6358.0,73.4159,73.4634,73.408,73.4634,6358.0
2015-07-10 13:25:00,92.82,92.83,92.78,92.8,10314.0,73.4555,73.4634,73.4238,73.4396,10314.0
2015-07-10 13:30:00,92.81,92.83,92.78,92.79,8276.0,73.4475,73.4634,73.4238,73.4317,8276.0
2015-07-10 13:35:00,92.8,92.81,92.78,92.79,6884.0,73.4396,73.4475,73.4238,73.4317,6884.0
2015-07-10 13:40:00,92.8,92.8,92.71,92.76,8529.0,73.4396,73.4396,73.3684,73.408,8529.0
2015-07-10 13:45:00,92.76,92.76,92.65,92.65,6830.0,73.408,73.408,73.3209,73.3209,6830.0
2015-07-10 13:50:00,92.66,92.71,92.64,92.65,10080.0,73.3288,73.3684,73.313,73.3209,10080.0
2015-07-10 13:55:00,92.64,92.68,92.62,92.67,9674.0,73.313,73.3447,73.2972,73.3368,9674.0
2015-07-10 14:00:00,92.67,92.71,92.6,92.7,11885.0,73.3368,73.3684,73.2814,73.3605,11885.0
2015-07-10 14:05:00,92.69,92.7,92.61,92.64,11844.0,73.3526,73.3605,73.2893,73.313,11844.0
2015-07-10 14:10:00,92.65,92.69,92.6,92.67,11447.0,73.3209,73.3526,73.2814,73.3368,11447.0
2015-07-10 14:15:00,92.67,92.75,92.67,92.74,11118.0,73.3368,73.4001,73.3368,73.3921,11118.0
2015-07-10 14:20:00,92.75,92.75,92.71,92.72,8992.0,73.4001,73.4001,73.3684,73.3763,8992.0
2015-07-10 14:25:00,92.72,92.75,92.66,92.67,11367.0,73.3763,73.4001,73.3288,73.3368,11367.0
2015-07-10 14:30:00,92.68,92.75,92.67,92.75,13072.0,73.3447,73.4001,73.3368,73.4001,13072.0
2015-07-10 14:35:00,92.74,92.75,92.71,92.73,22937.0,73.3921,73.4001,73.3684,73.3842,22937.0
2015-07-10 14:40:00,92.74,92.75,92.72,92.73,34543.0,73.3921,73.4001,73.3763,73.3842,34543.0
2015-07-10 14:45:00,92.73,92.75,92.69,92.75,36589.0,73.3842,73.4001,73.3526,73.4001,36589.0
2015-07-10 14:50:00,92.75,92.75,92.7,92.71,15514.0,73.4001,73.4001,73.3605,73.3684,15514.0
2015-07-10 14:55:00,92.72,92.72,92.64,92.64,24266.0,73.3763,73.3763,73.313,73.313,24266.0
2015-07-10 15:00:00,92.64,92.65,92.6,92.61,22232.0,73.313,73.3209,73.2814,73.2893,22232.0
2015-07-10 15:05:00,92.61,92.63,92.59,92.6,35010.0,73.2893,73.3051,73.2734,73.2814,35010.0
2015-07-10 15:10:00,92.6,92.65,92.58,92.65,39223.0,73.2814,73.3209,73.2655,73.3209,39223.0
2015-07-10 15:15:00,92.64,92.76,92.64,92.72,67266.0,73.313,73.408,73.313,73.3763,67266.0
2015-07-10 15:20:00,92.72,92.76,92.71,92.72,26037.0,73.3763,73.408,73.3684,73.3763,26037.0
2015-07-10 15:25:00,92.72,92.73,92.66,92.68,17833.0,73.3763,73.3842,73.3288,73.3447,17833.0
2015-07-10 15:30:00,92.67,92.7,92.64,92.67,21363.0,73.3368,73.3605,73.313,73.3368,21363.0
2015-07-10 15:35:00,92.67,92.7,92.64,92.65,31851.0,73.3368,73.3605,73.313,73.3209,31851.0
2015-07-10 15:40:00,92.64,92.7,92.62,92.68,18780.0,73.313,73.3605,73.2972,73.3447,18780.0
2015-07-10 15:45:00,92.69,92.75,92.69,92.73,41068.0,73.3526,73.4001,73.3526,73.3842,41068.0
2015-07-10 15:50:00,92.74,92.75,92.69,92.69,22897.0,73.3921,73.4001,73.3526,73.3526,22897.0
2015-07-10 15:55:00,92.68,92.72,92.59,92.6,62695.0,73.3447,73.3763,73.2734,73.2814,62695.0
2015-07-13 09:30:00,93.59,93.62,93.4,93.45,23165.0,74.0648,74.0886,73.9145,73.954,23165.0
2015-07-13 09:35:00,93.46,93.47,93.29,93.31,8885.0,73.9619,73.9699,73.8274,73.8432,8885.0
2015-07-13 09:40:00,93.34,93.38,93.25,93.33,12327.0,73.867,73.8986,73.7957,73.8591,12327.0
2015-07-13 09:45:00,93.33,93.39,93.31,93.36,7582.0,73.8591,73.9065,73.8432,73.8828,7582.0
2015-07-13 09:50:00,93.43,93.44,93.25,93.26,37018.0,73.9382,73.9461,73.7957,73.8037,37018.0
2015-07-13 09:55:00,93.26,93.32,93.2,93.26,16079.0,73.8037,73.8511,73.7562,73.8037,16079.0
2015-07-13 10:00:00,93.3,93.39,93.26,93.29,8228.0,73.8353,73.9065,73.8037,73.8274,8228.0
2015-07-13 10:05:00,93.3,93.4,93.3,93.36,15194.0,73.8353,73.9145,73.8353,73.8828,15194.0
2015-07-13 10:10:00,93.36,93.45,93.35,93.43,12377.0,73.8828,73.954,73.8749,73.9382,12377.0
2015-07-13 10:15:00,93.43,93.49,93.36,93.36,17145.0,73.9382,73.9857,73.8828,73.8828,17145.0
2015-07-13 10:20:00,93.38,93.42,93.33,93.37,15882.0,73.8986,73.9303,73.8591,73.8907,15882.0
2015-07-13 10:25:00,93.37,93.38,93.27,93.27,9559.0,73.8907,73.8986,73.8116,73.8116,9559.0
2015-07-13 10:30:00,93.27,93.38,93.27,93.35,8618.0,73.8116,73.8986,73.8116,73.8749,8618.0
2015-07-13 10:35:00,93.34,93.34,93.28,93.34,5566.0,73.867,73.867,73.8195,73.867,5566.0
2015-07-13 10:40:00,93.36,93.46,93.36,93.45,7548.0,73.8828,73.9619,73.8828,73.954,7548.0
2015-07-13 10:45:00,93.47,93.49,93.41,93.41,9000.0,73.9699,73.9857,73.9224,73.9224,9000.0
2015-07-13 10:50:00,93.42,93.49,93.4,93.49,8616.0,73.9303,73.9857,73.9145,73.9857,8616.0
2015-07-13 10:55:00,93.49,93.49,93.44,93.44,8330.0,73.9857,73.9857,73.9461,73.9461,8330.0
2015-07-13 11:00:00,93.43,93.48,93.41,93.41,8581.0,73.9382,73.9778,73.9224,73.9224,8581.0
2015-07-13 11:05:00,93.42,93.43,93.38,93.4,7682.0,73.9303,73.9382,73.8986,73.9145,7682.0
2015-07-13 11:10:00,93.42,93.45,93.35,93.35,9949.0,73.9303,73.954,73.8749,73.8749,9949.0
2015-07-13 11:15:00,93.35,93.36,93.31,93.31,5647.0,73.8749,73.8828,73.8432,73.8432,5647.0
2015-07-13 11:20:00,93.32,93.36,93.29,93.36,4927.0,73.8511,73.8828,73.8274,73.8828,4927.0
2015-07-13 11:25:00,93.35,93.42,93.32,93.42,6855.0,73.8749,73.9303,73.8511,73.9303,6855.0
2015-07-13 11:30:00,93.41,93.49,93.39,93.48,6451.0,73.9224,73.9857,73.9065,73.9778,6451.0
2015-07-13 11:35:00,93.48,93.49,93.44,93.44,13148.0,73.9778,73.9857,73.9461,73.9461,13148.0
2015-07-13 11:40:00,93.45,93.48,93.41,93.43,5182.0,73.954,73.9778,73.9224,73.9382,5182.0
2015-07-13 11:45:00,93.42,93.46,93.4,93.41,5059.0,73.9303,73.9619,73.9145,73.9224,5059.0
2015-07-13 11:50:00,93.41,93.46,93.4,93.45,7702.0,73.9224,73.9619,73.9145,73.954,7702.0
2015-07-13 11:55:00,93.47,93.48,93.4,93.46,7570.0,73.9699,73.9778,73.9145,73.9619,7570.0
2015-07-13 12:00:00,93.46,93.49,93.46,93.48,5082.0,73.9619,73.9857,73.9619,73.9778,5082.0
2015-07-13 12:05:00,93.47,93.47,93.42,93.46,12432.0,73.9699,73.9699,73.9303,73.9619,12432.0
2015-07-13 12:10:00,93.45,93.45,93.39,93.43,11805.0,73.954,73.954,73.9065,73.9382,11805.0
2015-07-13 12:15:00,93.44,93.45,93.36,93.36,4797.0,73.9461,73.954,73.8828,73.8828,4797.0
2015-07-13 12:20:00,93.35,93.41,93.34,93.41,6593.0,73.8749,73.9224,73.867,73.9224,6593.0
2015-07-13 12:25:00,93.41,93.45,93.41,93.44,10376.0,73.9224,73.954,73.9224,73.9461,10376.0
2015-07-13 12:30:00,93.44,93.49,93.43,93.49,8626.0,73.9461,73.9857,73.9382,73.9857,8626.0
2015-07-13 12:35:00,93.5,93.5,93.44,93.44,10635.0,73.9936,73.9936,73.9461,73.9461,10635.0
2015-07-13 12:40:00,93.45,93.45,93.37,93.37,6823.0,73.954,73.954,73.8907,73.8907,6823.0
2015-07-13 12:45:00,93.38,93.39,93.33,93.38,9884.0,73.8986,73.9065,73.8591,73.8986,9884.0
2015-07-13 12:50:00,93.38,93.38,93.31,93.33,10350.0,73.8986,73.8986,73.8432,73.8591,10350.0
2015-07-13 12:55:00,93.32,93.35,93.3,93.35,5592.0,73.8511,73.8749,73.8353,73.8749,5592.0
2015-07-13 13:00:00,93.35,93.37,93.34,93.35,5757.0,73.8749,73.8907,73.867,73.8749,5757.0
2015-07-13 13:05:00,93.34,93.37,93.33,93.36,11437.0,73.867,73.8907,73.8591,73.8828,11437.0
2015-07-13 13:10:00,93.35,93.39,93.34,93.38,14304.0,73.8749,73.9065,73.867,73.8986,14304.0
2015-07-13 13:15:00,93.37,93.39,93.37,93.38,7800.0,73.8907,73.9065,73.8907,73.8986,7800.0
2015-07-13 13:20:00,93.36,93.39,93.36,93.38,3782.0,73.8828,73.9065,73.8828,73.8986,3782.0
2015-07-13 13:25:00,93.38,93.41,93.38,93.38,10463.0,73.8986,73.9224,73.8986,73.8986,10463.0
2015-07-13 13:30:00,93.36,93.39,93.36,93.38,12753.0,73.8828,73.9065,73.8828,73.8986,12753.0
2015-07-13 13:35:00,93.39,93.42,93.38,93.41,7684.0,73.9065,73.9303,73.8986,73.9224,7684.0
2015-07-13 13:40:00,93.41,93.41,93.36,93.39,14990.0,73.9224,73.9224,73.8828,73.9065,14990.0
2015-07-13 13:45:00,93.39,93.41,93.38,93.39,10931.0,73.9065,73.9224,73.8986,73.9065,10931.0
2015-07-13 13:50:00,93.4,93.4,93.35,93.38,6023.0,73.9145,73.9145,73.8749,73.8986,6023.0
2015-07-13 13:55:00,93.38,93.4,93.36,93.39,3339.0,73.8986,73.9145,73.8828,73.9065,3339.0
2015-07-13 14:00:00,93.39,93.41,93.38,93.4,5500.0,73.9065,73.9224,73.8986,73.9145,5500.0
2015-07-13 14:05:00,93.41,93.41,93.36,93.37,13420.0,73.9224,73.9224,73.8828,73.8907,13420.0
2015-07-13 14:10:00,93.38,93.4,93.37,93.38,8092.0,73.8986,73.9145,73.8907,73.8986,8092.0
2015-07-13 14:15:00,93.38,93.4,93.37,93.39,13390.0,73.8986,73.9145,73.8907,73.9065,13390.0
2015-07-13 14:20:00,93.39,93.42,93.38,93.41,13336.0,73.9065,73.9303,73.8986,73.9224,13336.0
2015-07-13 14:25:00,93.41,93.42,93.37,93.38,8099.0,73.9224,73.9303,73.8907,73.8986,8099.0
2015-07-13 14:30:00,93.39,93.44,93.39,93.44,10629.0,73.9065,73.9461,73.9065,73.9461,10629.0
2015-07-13 14:35:00,93.43,93.44,93.43,93.44,10365.0,73.9382,73.9461,73.9382,73.9461,10365.0
2015-07-13 14:40:00,93.43,93.47,93.43,93.47,13953.0,73.9382,73.9699,73.9382,73.9699,13953.0
2015-07-13 14:45:00,93.48,93.54,93.48,93.54,10414.0,73.9778,74.0252,73.9778,74.0252,10414.0
2015-07-13 14:50:00,93.54,93.64,93.53,93.63,25124.0,74.0252,74.1044,74.0173,74.0965,25124.0
2015-07-13 14:55:00,93.65,93.74,93.65,93.67,17498.0,74.1123,74.1835,74.1123,74.1281,17498.0
2015-07-13 15:00:00,93.68,93.75,93.68,93.74,18720.0,74.136,74.1914,74.136,74.1835,18720.0
2015-07-13 15:05:00,93.75,93.76,93.73,93.76,29687.0,74.1914,74.1993,74.1756,74.1993,29687.0
2015-07-13 15:10:00,93.76,93.79,93.74,93.78,17851.0,74.1993,74.2231,74.1835,74.2152,17851.0
2015-07-13 15:15:00,93.78,93.8,93.75,93.79,26952.0,74.2152,74.231,74.1914,74.2231,26952.0
2015-07-13 15:20:00,93.79,93.83,93.77,93.83,22642.0,74.2231,74.2547,74.2073,74.2547,22642.0
2015-07-13 15:25:00,93.83,93.85,93.78,93.8,26079.0,74.2547,74.2706,74.2152,74.231,26079.0
2015-07-13 15:30:00,93.81,93.84,93.75,93.78,32325.0,74.2389,74.2627,74.1914,74.2152,32325.0
2015-07-13 15:35:00,93.79,93.79,93.76,93.77,24810.0,74.2231,74.2231,74.1993,74.2073,24810.0
2015-07-13 15:40:00,93.76,93.79,93.75,93.79,21880.0,74.1993,74.2231,74.1914,74.2231,21880.0
2015-07-13 15:45:00,93.79,93.85,93.78,93.8,37718.0,74.2231,74.2706,74.2152,74.231,37718.0
2015-07-13 15:50:00,93.81,93.81,93.77,93.79,38624.0,74.2389,74.2389,74.2073,74.2231,38624.0
2015-07-13 15:55:00,93.79,93.8,93.73,93.73,113844.0,74.2231,74.231,74.1756,74.1756,113844.0
2015-07-14 09:30:00,93.66,93.8,93.57,93.62,25472.0,74.1202,74.231,74.049,74.0886,25472.0
2015-07-14 09:35:00,93.65,93.83,93.65,93.75,6460.0,74.1123,74.2547,74.1123,74.1914,6460.0
2015-07-14 09:40:00,93.79,93.8,93.52,93.69,7380.0,74.2231,74.231,74.0094,74.144,7380.0
2015-07-14 09:45:00,93.69,93.81,93.69,93.81,9753.0,74.144,74.2389,74.144,74.2389,9753.0
2015-07-14 09:50:00,93.79,93.84,93.77,93.81,8015.0,74.2231,74.2627,74.2073,74.2389,8015.0
2015-07-14 09:55:00,93.78,93.8,93.69,93.72,33724.0,74.2152,74.231,74.144,74.1677,33724.0
2015-07-14 10:00:00,93.69,93.72,93.62,93.66,6781.0,74.144,74.1677,74.0886,74.1202,6781.0
2015-07-14 10:05:00,93.67,93.69,93.64,93.64,3231.0,74.1281,74.144,74.1044,74.1044,3231.0
2015-07-14 10:10:00,93.64,93.81,93.63,93.78,16359.0,74.1044,74.2389,74.0965,74.2152,16359.0
2015-07-14 10:15:00,93.78,93.82,93.72,93.81,19581.0,74.2152,74.2468,74.1677,74.2389,19581.0
2015-07-14 10:20:00,93.82,93.85,93.76,93.79,16799.0,74.2468,74.2706,74.1993,74.2231,16799.0
2015-07-14 10:25:00,93.79,93.92,93.78,93.91,17037.0,74.2231,74.326,74.2152,74.3181,17037.0
2015-07-14 10:30:00,93.91,94.01,93.9,93.91,20962.0,74.3181,74.3972,74.3101,74.3181,20962.0
2015-07-14 10:35:00,93.91,93.99,93.9,93.95,14091.0,74.3181,74.3814,74.3101,74.3497,14091.0
2015-07-14 10:40:00,93.97,94.03,93.96,94.01,7474.0,74.3655,74.413,74.3576,74.3972,7474.0
2015-07-14 10:45:00,94.02,94.02,93.98,94.01,5924.0,74.4051,74.4051,74.3735,74.3972,5924.0
2015-07-14 10:50:00,94.02,94.16,94.01,94.15,12715.0,74.4051,74.5159,74.3972,74.508,12715.0
2015-07-14 10:55:00,94.15,94.15,94.09,94.09,4928.0,74.508,74.508,74.4605,74.4605,4928.0
2015-07-14 11:00:00,94.09,94.14,94.07,94.14,9665.0,74.4605,74.5001,74.4447,74.5001,9665.0
2015-07-14 11:05:00,94.13,94.16,94.12,94.12,12739.0,74.4922,74.5159,74.4842,74.4842,12739.0
2015-07-14 11:10:00,94.11,94.13,94.07,94.08,8221.0,74.4763,74.4922,74.4447,74.4526,8221.0
2015-07-14 11:15:00,94.09,94.12,94.07,94.08,11843.0,74.4605,74.4842,74.4447,74.4526,11843.0
2015-07-14 11:20:00,94.09,94.09,94.03,94.05,12181.0,74.4605,74.4605,74.413,74.4288,12181.0
2015-07-14 11:25:00,94.04,94.05,93.93,93.96,30227.0,74.4209,74.4288,74.3339,74.3576,30227.0
2015-07-14 11:30:00,93.95,94.05,93.95,93.98,9732.0,74.3497,74.4288,74.3497,74.3735,9732.0
2015-07-14 11:35:00,93.98,94.01,93.96,93.96,7992.0,74.3735,74.3972,74.3576,74.3576,7992.0
2015-07-14 11:40:00,93.96,94.03,93.96,93.99,11411.0,74.3576,74.413,74.3576,74.3814,11411.0
2015-07-14 11:45:00,93.99,94.0,93.95,93.95,5795.0,74.3814,74.3893,74.3497,74.3497,5795.0
2015-07-14 11:50:00,93.95,94.03,93.95,94.03,6779.0,74.3497,74.413,74.3497,74.413,6779.0
2015-07-14 11:55:00,94.03,94.06,94.0,94.04,6922.0,74.413,74.4368,74.3893,74.4209,6922.0
2015-07-14 12:00:00,94.05,94.07,94.04,94.05,8812.0,74.4288,74.4447,74.4209,74.4288,8812.0
2015-07-14 12:05:00,94.05,94.05,93.99,94.01,7101.0,74.4288,74.4288,74.3814,74.3972,7101.0
2015-07-14 12:10:00,94.03,94.03,94.0,94.01,3700.0,74.413,74.413,74.3893,74.3972,3700.0
2015-07-14 12:15:00,94.0,94.02,93.99,94.02,4846.0,74.3893,74.4051,74.3814,74.4051,4846.0
2015-07-14 12:20:00,94.02,94.02,93.97,93.98,4551.0,74.4051,74.4051,74.3655,74.3735,4551.0
2015-07-14 12:25:00,93.98,94.0,93.97,93.98,6170.0,74.3735,74.3893,74.3655,74.3735,6170.0
2015-07-14 12:30:00,93.98,94.0,93.97,93.99,7668.0,74.3735,74.3893,74.3655,74.3814,7668.0
2015-07-14 12:35:00,93.99,94.0,93.98,94.0,5884.0,74.3814,74.3893,74.3735,74.3893,5884.0
2015-07-14 12:40:00,94.0,94.0,93.97,93.97,3655.0,74.3893,74.3893,74.3655,74.3655,3655.0
2015-07-14 12:45:00,93.97,93.97,93.89,93.92,7994.0,74.3655,74.3655,74.3022,74.326,7994.0
2015-07-14 12:50:00,93.93,93.95,93.93,93.93,5377.0,74.3339,74.3497,74.3339,74.3339,5377.0
2015-07-14 12:55:00,93.93,94.0,93.92,93.99,5592.0,74.3339,74.3893,74.326,74.3814,5592.0
2015-07-14 13:00:00,93.99,94.0,93.96,94.0,6517.0,74.3814,74.3893,74.3576,74.3893,6517.0
2015-07-14 13:05:00,94.0,94.06,93.99,94.05,5111.0,74.3893,74.4368,74.3814,74.4288,5111.0
2015-07-14 13:10:00,94.05,94.05,93.96,93.97,7402.0,74.4288,74.4288,74.3576,74.3655,7402.0
2015-07-14 13:15:00,93.97,93.98,93.95,93.95,2111.0,74.3655,74.3735,74.3497,74.3497,2111.0
2015-07-14 13:20:00,93.95,93.98,93.94,93.98,2250.0,74.3497,74.3735,74.3418,74.3735,2250.0
2015-07-14 13:25:00,93.98,94.02,93.97,93.99,5149.0,74.3735,74.4051,74.3655,74.3814,5149.0
2015-07-14 13:30:00,93.99,94.01,93.98,94.0,6176.0,74.3814,74.3972,74.3735,74.3893,6176.0
2015-07-14 13:35:00,93.99,94.03,93.98,94.03,6581.0,74.3814,74.413,74.3735,74.413,6581.0
2015-07-14 13:40:00,94.03,94.04,94.01,94.02,6174.0,74.413,74.4209,74.3972,74.4051,6174.0
2015-07-14 13:45:00,94.01,94.05,94.01,94.04,3800.0,74.3972,74.4288,74.3972,74.4209,3800.0
2015-07-14 13:50:00,94.04,94.06,94.02,94.06,4275.0,74.4209,74.4368,74.4051,74.4368,4275.0
2015-07-14 13:55:00,94.06,94.06,94.04,94.06,5638.0,74.4368,74.4368,74.4209,74.4368,5638.0
2015-07-14 14:00:00,94.06,94.06,94.01,94.04,6200.0,74.4368,74.4368,74.3972,74.4209,6200.0
2015-07-14 14:05:00,94.04,94.07,94.04,94.06,11081.0,74.4209,74.4447,74.4209,74.4368,11081.0
2015-07-14 14:10:00,94.07,94.1,94.06,94.1,8650.0,74.4447,74.4684,74.4368,74.4684,8650.0
2015-07-14 14:15:00,94.11,94.16,94.1,94.16,5398.0,74.4763,74.5159,74.4684,74.5159,5398.0
2015-07-14 14:20:00,94.16,94.16,94.08,94.13,6957.0,74.5159,74.5159,74.4526,74.4922,6957.0
2015-07-14 14:25:00,94.13,94.16,94.11,94.15,12493.0,74.4922,74.5159,74.4763,74.508,12493.0
2015-07-14 14:30:00,94.14,94.2,94.13,94.16,27838.0,74.5001,74.5476,74.4922,74.5159,27838.0
2015-07-14 14:35:00,94.16,94.24,94.16,94.23,19090.0,74.5159,74.5792,74.5159,74.5713,19090.0
2015-07-14 14:40:00,94.23,94.25,94.15,94.15,15141.0,74.5713,74.5871,74.508,74.508,15141.0
2015-07-14 14:45:00,94.15,94.19,94.15,94.19,4302.0,74.508,74.5396,74.508,74.5396,4302.0
2015-07-14 14:50:00,94.19,94.23,94.16,94.21,6106.0,74.5396,74.5713,74.5159,74.5555,6106.0
2015-07-14 14:55:00,94.2,94.23,94.2,94.23,7600.0,74.5476,74.5713,74.5476,74.5713,7600.0
2015-07-14 15:00:00,94.22,94.29,94.22,94.28,13896.0,74.5634,74.6188,74.5634,74.6109,13896.0
2015-07-14 15:05:00,94.29,94.29,94.25,94.25,26747.0,74.6188,74.6188,74.5871,74.5871,26747.0
2015-07-14 15:10:00,94.26,94.29,94.25,94.28,21910.0,74.595,74.6188,74.5871,74.6109,21910.0
2015-07-14 15:15:00,94.28,94.32,94.27,94.31,19373.0,74.6109,74.6425,74.603,74.6346,19373.0
2015-07-14 15:20:00,94.31,94.31,94.23,94.26,20383.0,74.6346,74.6346,74.5713,74.595,20383.0
2015-07-14 15:25:00,94.26,94.27,94.24,94.25,8566.0,74.595,74.603,74.5792,74.5871,8566.0
2015-07-14 15:30:00,94.25,94.26,94.23,94.23,15798.0,74.5871,74.595,74.5713,74.5713,15798.0
2015-07-14 15:35:00,94.24,94.24,94.2,94.2,24266.0,74.5792,74.5792,74.5476,74.5476,24266.0
2015-07-14 15:40:00,94.2,94.21,94.14,94.15,20467.0,74.5476,74.5555,74.5001,74.508,20467.0
2015-07-14 15:45:00,94.15,94.16,94.11,94.12,47211.0,74.508,74.5159,74.4763,74.4842,47211.0
2015-07-14 15:50:00,94.13,94.14,94.08,94.09,39430.0,74.4922,74.5001,74.4526,74.4605,39430.0
2015-07-14 15:55:00,94.09,94.09,94.03,94.05,68940.0,74.4605,74.4605,74.413,74.4288,68940.0
2015-07-15 09:30:00,94.07,94.23,93.76,93.98,27891.0,74.4447,74.5713,74.1993,74.3735,27891.0
2015-07-15 09:35:00,94.09,94.09,93.86,93.86,8089.0,74.4605,74.4605,74.2785,74.2785,8089.0
2015-07-15 09:40:00,93.83,93.84,93.6,93.79,8679.0,74.2547,74.2627,74.0727,74.2231,8679.0
2015-07-15 09:45:00,93.8,93.89,93.77,93.77,7539.0,74.231,74.3022,74.2073,74.2073,7539.0
2015-07-15 09:50:00,93.77,93.89,93.77,93.82,9579.0,74.2073,74.3022,74.2073,74.2468,9579.0
2015-07-15 09:55:00,93.85,93.87,93.76,93.76,10315.0,74.2706,74.2864,74.1993,74.1993,10315.0
2015-07-15 10:00:00,93.74,93.74,93.58,93.63,9573.0,74.1835,74.1835,74.0569,74.0965,9573.0
2015-07-15 10:05:00,93.62,93.76,93.57,93.75,9238.0,74.0886,74.1993,74.049,74.1914,9238.0
2015-07-15 10:10:00,93.73,93.75,93.64,93.64,10865.0,74.1756,74.1914,74.1044,74.1044,10865.0
2015-07-15 10:15:00,93.66,93.72,93.66,93.72,29897.0,74.1202,74.1677,74.1202,74.1677,29897.0
2015-07-15 10:20:00,93.71,93.75,93.69,93.75,13089.0,74.1598,74.1914,74.144,74.1914,13089.0
2015-07-15 10:25:00,93.76,93.89,93.76,93.87,17123.0,74.1993,74.3022,74.1993,74.2864,17123.0
2015-07-15 10:30:00,93.85,93.92,93.83,93.91,12617.0,74.2706,74.326,74.2547,74.3181,12617.0
2015-07-15 10:35:00,93.92,93.97,93.91,93.96,31624.0,74.326,74.3655,74.3181,74.3576,31624.0
2015-07-15 10:40:00,93.96,94.0,93.94,93.98,15646.0,74.3576,74.3893,74.3418,74.3735,15646.0
2015-07-15 10:45:00,93.96,94.04,93.93,94.03,15750.0,74.3576,74.4209,74.3339,74.413,15750.0
2015-07-15 10:50:00,94.04,94.05,93.95,93.96,7175.0,74.4209,74.4288,74.3497,74.3576,7175.0
2015-07-15 10:55:00,93.96,93.97,93.82,93.82,10323.0,74.3576,74.3655,74.2468,74.2468,10323.0
2015-07-15 11:00:00,93.83,93.83,93.78,93.83,7410.0,74.2547,74.2547,74.2152,74.2547,7410.0
2015-07-15 11:05:00,93.84,93.85,93.77,93.84,13082.0,74.2627,74.2706,74.2073,74.2627,13082.0
2015-07-15 11:10:00,93.84,93.85,93.77,93.79,8730.0,74.2627,74.2706,74.2073,74.2231,8730.0
2015-07-15 11:15:00,93.8,93.83,93.79,93.81,14111.0,74.231,74.2547,74.2231,74.2389,14111.0
2015-07-15 11:20:00,93.8,93.9,93.8,93.83,14733.0,74.231,74.3101,74.231,74.2547,14733.0
2015-07-15 11:25:00,93.82,93.82,93.69,93.7,11016.0,74.2468,74.2468,74.144,74.1519,11016.0
2015-07-15 11:30:00,93.69,93.72,93.68,93.68,8385.0,74.144,74.1677,74.136,74.136,8385.0
2015-07-15 11:35:00,93.67,93.68,93.62,93.67,7970.0,74.1281,74.136,74.0886,74.1281,7970.0
2015-07-15 11:40:00,93.68,93.71,93.66,93.66,11312.0,74.136,74.1598,74.1202,74.1202,11312.0
2015-07-15 11:45:00,93.67,93.69,93.65,93.68,11643.0,74.1281,74.144,74.1123,74.136,11643.0
2015-07-15 11:50:00,93.68,93.69,93.63,93.67,9920.0,74.136,74.144,74.0965,74.1281,9920.0
2015-07-15 11:55:00,93.68,93.71,93.64,93.66,17994.0,74.136,74.1598,74.1044,74.1202,17994.0
2015-07-15 12:00:00,93.66,93.76,93.66,93.74,12064.0,74.1202,74.1993,74.1202,74.1835,12064.0
2015-07-15 12:05:00,93.74,93.79,93.72,93.78,7127.0,74.1835,74.2231,74.1677,74.2152,7127.0
2015-07-15 12:10:00,93.79,93.81,93.74,93.76,8976.0,74.2231,74.2389,74.1835,74.1993,8976.0
2015-07-15 12:15:00,93.76,93.79,93.7,93.71,14557.0,74.1993,74.2231,74.1519,74.1598,14557.0
2015-07-15 12:20:00,93.71,93.75,93.7,93.74,4450.0,74.1598,74.1914,74.1519,74.1835,4450.0
2015-07-15 12:25:00,93.73,93.73,93.65,93.7,5906.0,74.1756,74.1756,74.1123,74.1519,5906.0
2015-07-15 12:30:00,93.69,93.73,93.66,93.68,13566.0,74.144,74.1756,74.1202,74.136,13566.0
2015-07-15 12:35:00,93.68,93.73,93.68,93.73,5128.0,74.136,74.1756,74.136,74.1756,5128.0
2015-07-15 12:40:00,93.74,93.76,93.72,93.76,6843.0,74.1835,74.1993,74.1677,74.1993,6843.0
2015-07-15 12:45:00,93.76,93.76,93.68,93.68,8683.0,74.1993,74.1993,74.136,74.136,8683.0
2015-07-15 12:50:00,93.68,93.69,93.63,93.67,6406.0,74.136,74.144,74.0965,74.1281,6406.0
2015-07-15 12:55:00,93.68,93.68,93.64,93.65,6323.0,74.136,74.136,74.1044,74.1123,6323.0
2015-07-15 13:00:00,93.65,93.65,93.59,93.62,10249.0,74.1123,74.1123,74.0648,74.0886,10249.0
2015-07-15 13:05:00,93.62,93.68,93.62,93.68,5238.0,74.0886,74.136,74.0886,74.136,5238.0
2015-07-15 13:10:00,93.68,93.72,93.66,93.72,10986.0,74.136,74.1677,74.1202,74.1677,10986.0
2015-07-15 13:15:00,93.71,93.72,93.66,93.68,9630.0,74.1598,74.1677,74.1202,74.136,9630.0
2015-07-15 13:20:00,93.69,93.69,93.67,93.69,3589.0,74.144,74.144,74.1281,74.144,3589.0
2015-07-15 13:25:00,93.68,93.68,93.62,93.63,8369.0,74.136,74.136,74.0886,74.0965,8369.0
2015-07-15 13:30:00,93.64,93.66,93.63,93.63,8476.0,74.1044,74.1202,74.0965,74.0965,8476.0
2015-07-15 13:35:00,93.64,93.66,93.55,93.57,6108.0,74.1044,74.1202,74.0332,74.049,6108.0
2015-07-15 13:40:00,93.57,93.59,93.54,93.57,6362.0,74.049,74.0648,74.0252,74.049,6362.0
2015-07-15 13:45:00,93.57,93.65,93.57,93.63,3811.0,74.049,74.1123,74.049,74.0965,3811.0
2015-07-15 13:50:00,93.62,93.62,93.54,93.55,10253.0,74.0886,74.0886,74.0252,74.0332,10253.0
2015-07-15 13:55:00,93.55,93.6,93.55,93.6,4233.0,74.0332,74.0727,74.0332,74.0727,4233.0
2015-07-15 14:00:00,93.59,93.61,93.58,93.61,6913.0,74.0648,74.0806,74.0569,74.0806,6913.0
2015-07-15 14:05:00,93.61,93.61,93.58,93.6,7421.0,74.0806,74.0806,74.0569,74.0727,7421.0
2015-07-15 14:10:00,93.59,93.59,93.57,93.59,7861.0,74.0648,74.0648,74.049,74.0648,7861.0
2015-07-15 14:15:00,93.58,93.64,93.56,93.6,15808.0,74.0569,74.1044,74.0411,74.0727,15808.0
2015-07-15 14:20:00,93.59,93.6,93.58,93.6,6960.0,74.0648,74.0727,74.0569,74.0727,6960.0
2015-07-15 14:25:00,93.6,93.6,93.53,93.56,13203.0,74.0727,74.0727,74.0173,74.0411,13203.0
2015-07-15 14:30:00,93.57,93.57,93.49,93.49,6014.0,74.049,74.049,73.9857,73.9857,6014.0
2015-07-15 14:35:00,93.48,93.49,93.39,93.42,9519.0,73.9778,73.9857,73.9065,73.9303,9519.0
2015-07-15 14:40:00,93.43,93.45,93.28,93.28,13932.0,73.9382,73.954,73.8195,73.8195,13932.0
2015-07-15 14:45:00,93.28,93.29,93.14,93.21,38027.0,73.8195,73.8274,73.7087,73.7641,38027.0
2015-07-15 14:50:00,93.21,93.27,93.17,93.27,14541.0,73.7641,73.8116,73.7324,73.8116,14541.0
2015-07-15 14:55:00,93.27,93.33,93.22,93.33,10447.0,73.8116,73.8591,73.772,73.8591,10447.0
2015-07-15 15:00:00,93.33,93.36,93.32,93.34,17597.0,73.8591,73.8828,73.8511,73.867,17597.0
2015-07-15 15:05:00,93.33,93.34,93.25,93.27,17411.0,73.8591,73.867,73.7957,73.8116,17411.0
2015-07-15 15:10:00,93.26,93.33,93.24,93.28,17221.0,73.8037,73.8591,73.7878,73.8195,17221.0
2015-07-15 15:15:00,93.28,93.35,93.27,93.35,6880.0,73.8195,73.8749,73.8116,73.8749,6880.0
2015-07-15 15:20:00,93.34,93.35,93.27,93.32,39338.0,73.867,73.8749,73.8116,73.8511,39338.0
2015-07-15 15:25:00,93.32,93.4,93.3,93.4,20998.0,73.8511,73.9145,73.8353,73.9145,20998.0
2015-07-15 15:30:00,93.4,93.49,93.36,93.48,23120.0,73.9145,73.9857,73.8828,73.9778,23120.0
2015-07-15 15:35:00,93.48,93.53,93.44,93.45,20189.0,73.9778,74.0173,73.9461,73.954,20189.0
2015-07-15 15:40:00,93.45,93.45,93.36,93.39,24637.0,73.954,73.954,73.8828,73.9065,24637.0
2015-07-15 15:45:00,93.39,93.39,93.31,93.33,38400.0,73.9065,73.9065,73.8432,73.8591,38400.0
2015-07-15 15:50:00,93.32,93.45,93.3,93.45,51698.0,73.8511,73.954,73.8353,73.954,51698.0
2015-07-15 15:55:00,93.44,93.44,93.28,93.39,142690.0,73.9461,73.9461,73.8195,73.9065,142690.0
2015-07-16 09:30:00,94.26,94.33,93.78,93.92,29007.0,74.595,74.6504,74.2152,74.326,29007.0
2015-07-16 09:35:00,94.01,94.18,93.84,93.97,7070.0,74.3972,74.5317,74.2627,74.3655,7070.0
2015-07-16 09:40:00,93.97,94.24,93.97,94.05,5394.0,74.3655,74.5792,74.3655,74.4288,5394.0
2015-07-16 09:45:00,94.05,94.2,94.04,94.18,6796.0,74.4288,74.5476,74.4209,74.5317,6796.0
2015-07-16 09:50:00,94.19,94.24,94.14,94.15,10632.0,74.5396,74.5792,74.5001,74.508,10632.0
2015-07-16 09:55:00,94.17,94.22,94.14,94.22,4968.0,74.5238,74.5634,74.5001,74.5634,4968.0
2015-07-16 10:00:00,94.24,94.31,94.21,94.25,8395.0,74.5792,74.6346,74.5555,74.5871,8395.0
2015-07-16 10:05:00,94.22,94.24,94.12,94.18,15957.0,74.5634,74.5792,74.4842,74.5317,15957.0
2015-07-16 10:10:00,94.15,94.22,94.06,94.07,11965.0,74.508,74.5634,74.4368,74.4447,11965.0
2015-07-16 10:15:00,94.09,94.17,94.07,94.12,22582.0,74.4605,74.5238,74.4447,74.4842,22582.0
2015-07-16 10:20:00,94.13,94.21,94.13,94.18,9654.0,74.4922,74.5555,74.4922,74.5317,9654.0
2015-07-16 10:25:00,94.17,94.25,94.13,94.23,12583.0,74.5238,74.5871,74.4922,74.5713,12583.0
2015-07-16 10:30:00,94.26,94.26,94.17,94.18,11187.0,74.595,74.595,74.5238,74.5317,11187.0
2015-07-16 10:35:00,94.18,94.21,94.15,94.15,7659.0,74.5317,74.5555,74.508,74.508,7659.0
2015-07-16 10:40:00,94.16,94.17,94.07,94.08,7045.0,74.5159,74.5238,74.4447,74.4526,7045.0
2015-07-16 10:45:00,94.09,94.09,94.02,94.03,15770.0,74.4605,74.4605,74.4051,74.413,15770.0
2015-07-16 10:50:00,94.03,94.1,94.03,94.04,10941.0,74.413,74.4684,74.413,74.4209,10941.0
2015-07-16 10:55:00,94.05,94.06,93.97,93.97,12599.0,74.4288,74.4368,74.3655,74.3655,12599.0
2015-07-16 11:00:00,93.98,93.99,93.94,93.95,9369.0,74.3735,74.3814,74.3418,74.3497,9369.0
2015-07-16 11:05:00,93.95,93.95,93.87,93.87,4951.0,74.3497,74.3497,74.2864,74.2864,4951.0
2015-07-16 11:10:00,93.88,93.88,93.78,93.79,11969.0,74.2943,74.2943,74.2152,74.2231,11969.0
2015-07-16 11:15:00,93.79,93.8,93.75,93.77,4802.0,74.2231,74.231,74.1914,74.2073,4802.0
2015-07-16 11:20:00,93.77,93.8,93.76,93.76,5493.0,74.2073,74.231,74.1993,74.1993,5493.0
2015-07-16 11:25:00,93.76,93.8,93.75,93.76,7090.0,74.1993,74.231,74.1914,74.1993,7090.0
2015-07-16 11:30:00,93.75,93.77,93.71,93.72,10261.0,74.1914,74.2073,74.1598,74.1677,10261.0
2015-07-16 11:35:00,93.72,93.76,93.7,93.76,8011.0,74.1677,74.1993,74.1519,74.1993,8011.0
2015-07-16 11:40:00,93.75,93.78,93.75,93.76,10858.0,74.1914,74.2152,74.1914,74.1993,10858.0
2015-07-16 11:45:00,93.76,93.78,93.76,93.78,1990.0,74.1993,74.2152,74.1993,74.2152,1990.0
2015-07-16 11:50:00,93.75,93.75,93.7,93.7,5470.0,74.1914,74.1914,74.1519,74.1519,5470.0
2015-07-16 11:55:00,93.71,93.71,93.69,93.7,5421.0,74.1598,74.1598,74.144,74.1519,5421.0
2015-07-16 12:00:00,93.7,93.71,93.66,93.67,7875.0,74.1519,74.1598,74.1202,74.1281,7875.0
2015-07-16 12:05:00,93.65,93.65,93.6,93.61,11110.0,74.1123,74.1123,74.0727,74.0806,11110.0
2015-07-16 12:10:00,93.62,93.63,93.6,93.63,6284.0,74.0886,74.0965,74.0727,74.0965,6284.0
2015-07-16 12:15:00,93.63,93.63,93.58,93.61,15307.0,74.0965,74.0965,74.0569,74.0806,15307.0
2015-07-16 12:20:00,93.61,93.64,93.58,93.59,9013.0,74.0806,74.1044,74.0569,74.0648,9013.0
2015-07-16 12:25:00,93.59,93.62,93.59,93.61,10012.0,74.0648,74.0886,74.0648,74.0806,10012.0
2015-07-16 12:30:00,93.62,93.64,93.62,93.63,1579.0,74.0886,74.1044,74.0886,74.0965,1579.0
2015-07-16 12:35:00,93.64,93.69,93.63,93.67,8844.0,74.1044,74.144,74.0965,74.1281,8844.0
2015-07-16 12:40:00,93.68,93.68,93.61,93.61,13121.0,74.136,74.136,74.0806,74.0806,13121.0
2015-07-16 12:45:00,93.62,93.63,93.59,93.63,51557.0,74.0886,74.0965,74.0648,74.0965,51557.0
2015-07-16 12:50:00,93.62,93.65,93.6,93.64,8753.0,74.0886,74.1123,74.0727,74.1044,8753.0
2015-07-16 12:55:00,93.64,93.64,93.61,93.63,8592.0,74.1044,74.1044,74.0806,74.0965,8592.0
2015-07-16 13:00:00,93.63,93.64,93.58,93.61,10550.0,74.0965,74.1044,74.0569,74.0806,10550.0
2015-07-16 13:05:00,93.62,93.63,93.56,93.57,7230.0,74.0886,74.0965,74.0411,74.049,7230.0
2015-07-16 13:10:00,93.57,93.58,93.54,93.54,4865.0,74.049,74.0569,74.0252,74.0252,4865.0
2015-07-16 13:15:00,93.55,93.56,93.52,93.52,4178.0,74.0332,74.0411,74.0094,74.0094,4178.0
2015-07-16 13:20:00,93.51,93.54,93.5,93.54,6617.0,74.0015,74.0252,73.9936,74.0252,6617.0
2015-07-16 13:25:00,93.54,93.6,93.54,93.57,7493.0,74.0252,74.0727,74.0252,74.049,7493.0
2015-07-16 13:30:00,93.57,93.59,93.56,93.59,3554.0,74.049,74.0648,74.0411,74.0648,3554.0
2015-07-16 13:35:00,93.58,93.6,93.58,93.59,5819.0,74.0569,74.0727,74.0569,74.0648,5819.0
2015-07-16 13:40:00,93.6,93.6,93.57,93.57,3203.0,74.0727,74.0727,74.049,74.049,3203.0
2015-07-16 13:45:00,93.58,93.59,93.57,93.57,8622.0,74.0569,74.0648,74.049,74.049,8622.0
2015-07-16 13:50:00,93.57,93.57,93.44,93.45,26134.0,74.049,74.049,73.9461,73.954,26134.0
2015-07-16 13:55:00,93.45,93.48,93.41,93.43,10345.0,73.954,73.9778,73.9224,73.9382,10345.0
2015-07-16 14:00:00,93.42,93.48,93.42,93.48,5873.0,73.9303,73.9778,73.9303,73.9778,5873.0
2015-07-16 14:05:00,93.48,93.53,93.48,93.48,9851.0,73.9778,74.0173,73.9778,73.9778,9851.0
2015-07-16 14:10:00,93.48,93.5,93.4,93.45,44852.0,73.9778,73.9936,73.9145,73.954,44852.0
2015-07-16 14:15:00,93.45,93.47,93.41,93.42,26461.0,73.954,73.9699,73.9224,73.9303,26461.0
2015-07-16 14:20:00,93.42,93.47,93.41,93.45,23099.0,73.9303,73.9699,73.9224,73.954,23099.0
2015-07-16 14:25:00,93.44,93.49,93.44,93.49,5670.0,73.9461,73.9857,73.9461,73.9857,5670.0
2015-07-16 14:30:00,93.49,93.58,93.48,93.56,10122.0,73.9857,74.0569,73.9778,74.0411,10122.0
2015-07-16 14:35:00,93.57,93.57,93.54,93.56,5335.0,74.049,74.049,74.0252,74.0411,5335.0
2015-07-16 14:40:00,93.56,93.65,93.56,93.65,8222.0,74.0411,74.1123,74.0411,74.1123,8222.0
2015-07-16 14:45:00,93.63,93.66,93.63,93.65,7399.0,74.0965,74.1202,74.0965,74.1123,7399.0
2015-07-16 14:50:00,93.66,93.69,93.61,93.61,10179.0,74.1202,74.144,74.0806,74.0806,10179.0
2015-07-16 14:55:00,93.61,93.62,93.53,93.56,8427.0,74.0806,74.0886,74.0173,74.0411,8427.0
2015-07-16 15:00:00,93.55,93.56,93.53,93.55,14189.0,74.0332,74.0411,74.0173,74.0332,14189.0
2015-07-16 15:05:00,93.55,93.55,93.52,93.53,10441.0,74.0332,74.0332,74.0094,74.0173,10441.0
2015-07-16 15:10:00,93.53,93.6,93.52,93.54,22122.0,74.0173,74.0727,74.0094,74.0252,22122.0
2015-07-16 15:15:00,93.53,93.57,93.51,93.54,24871.0,74.0173,74.049,74.0015,74.0252,24871.0
2015-07-16 15:20:00,93.54,93.58,93.53,93.57,7235.0,74.0252,74.0569,74.0173,74.049,7235.0
2015-07-16 15:25:00,93.57,93.61,93.56,93.6,40552.0,74.049,74.0806,74.0411,74.0727,40552.0
2015-07-16 15:30:00,93.59,93.66,93.59,93.63,39094.0,74.0648,74.1202,74.0648,74.0965,39094.0
2015-07-16 15:35:00,93.63,93.64,93.62,93.62,18365.0,74.0965,74.1044,74.0886,74.0886,18365.0
2015-07-16 15:40:00,93.63,93.66,93.61,93.61,24357.0,74.0965,74.1202,74.0806,74.0806,24357.0
2015-07-16 15:45:00,93.61,93.67,93.6,93.65,38151.0,74.0806,74.1281,74.0727,74.1123,38151.0
2015-07-16 15:50:00,93.65,93.65,93.61,93.62,31207.0,74.1123,74.1123,74.0806,74.0886,31207.0
2015-07-16 15:55:00,93.63,93.64,93.56,93.59,73841.0,74.0965,74.1044,74.0411,74.0648,73841.0
2015-07-17 09:30:00,93.48,94.11,93.48,93.92,74259.0,73.9778,74.4763,73.9778,74.326,74259.0
2015-07-17 09:35:00,93.82,93.92,93.73,93.75,17114.0,74.2468,74.326,74.1756,74.1914,17114.0
2015-07-17 09:40:00,93.72,93.72,93.51,93.61,12517.0,74.1677,74.1677,74.0015,74.0806,12517.0
2015-07-17 09:45:00,93.62,93.62,93.41,93.45,12818.0,74.0886,74.0886,73.9224,73.954,12818.0
2015-07-17 09:50:00,93.47,93.5,93.36,93.39,14504.0,73.9699,73.9936,73.8828,73.9065,14504.0
2015-07-17 09:55:00,93.37,93.39,93.31,93.31,17332.0,73.8907,73.9065,73.8432,73.8432,17332.0
2015-07-17 10:00:00,93.3,93.33,93.05,93.06,44311.0,73.8353,73.8591,73.6375,73.6454,44311.0
2015-07-17 10:05:00,93.05,93.09,93.03,93.07,21302.0,73.6375,73.6691,73.6216,73.6533,21302.0
2015-07-17 10:10:00,93.08,93.25,93.08,93.12,8048.0,73.6612,73.7957,73.6612,73.6929,8048.0
2015-07-17 10:15:00,93.09,93.15,93.05,93.07,15821.0,73.6691,73.7166,73.6375,73.6533,15821.0
2015-07-17 10:20:00,93.1,93.11,93.07,93.11,7213.0,73.677,73.685,73.6533,73.685,7213.0
2015-07-17 10:25:00,93.12,93.15,93.06,93.07,9488.0,73.6929,73.7166,73.6454,73.6533,9488.0
2015-07-17 10:30:00,93.08,93.19,93.07,93.19,7518.0,73.6612,73.7483,73.6533,73.7483,7518.0
2015-07-17 10:35:00,93.16,93.2,93.15,93.19,5470.0,73.7245,73.7562,73.7166,73.7483,5470.0
2015-07-17 10:40:00,93.2,93.23,93.13,93.14,4563.0,73.7562,73.7799,73.7008,73.7087,4563.0
2015-07-17 10:45:00,93.14,93.17,93.12,93.15,5651.0,73.7087,73.7324,73.6929,73.7166,5651.0
2015-07-17 10:50:00,93.14,93.15,93.08,93.09,6575.0,73.7087,73.7166,73.6612,73.6691,6575.0
2015-07-17 10:55:00,93.12,93.24,93.12,93.23,3831.0,73.6929,73.7878,73.6929,73.7799,3831.0
2015-07-17 11:00:00,93.23,93.24,93.19,93.24,7264.0,73.7799,73.7878,73.7483,73.7878,7264.0
2015-07-17 11:05:00,93.25,93.28,93.24,93.24,4122.0,73.7957,73.8195,73.7878,73.7878,4122.0
2015-07-17 11:10:00,93.25,93.32,93.25,93.26,8453.0,73.7957,73.8511,73.7957,73.8037,8453.0
2015-07-17 11:15:00,93.25,93.25,93.21,93.23,6764.0,73.7957,73.7957,73.7641,73.7799,6764.0
2015-07-17 11:20:00,93.23,93.25,93.1,93.1,34909.0,73.7799,73.7957,73.677,73.677,34909.0
2015-07-17 11:25:00,93.09,93.11,93.05,93.06,10731.0,73.6691,73.685,73.6375,73.6454,10731.0
2015-07-17 11:30:00,93.07,93.15,93.07,93.15,3475.0,73.6533,73.7166,73.6533,73.7166,3475.0
2015-07-17 11:35:00,93.15,93.15,93.08,93.08,3802.0,73.7166,73.7166,73.6612,73.6612,3802.0
2015-07-17 11:40:00,93.07,93.09,93.04,93.07,7456.0,73.6533,73.6691,73.6296,73.6533,7456.0
2015-07-17 11:45:00,93.07,93.08,93.04,93.04,4121.0,73.6533,73.6612,73.6296,73.6296,4121.0
2015-07-17 11:50:00,93.04,93.07,93.02,93.03,8880.0,73.6296,73.6533,73.6137,73.6216,8880.0
2015-07-17 11:55:00,93.02,93.03,92.91,92.96,12504.0,73.6137,73.6216,73.5267,73.5662,12504.0
2015-07-17 12:00:00,92.97,92.99,92.95,92.95,6515.0,73.5742,73.59,73.5583,73.5583,6515.0
2015-07-17 12:05:00,92.94,92.96,92.93,92.96,2508.0,73.5504,73.5662,73.5425,73.5662,2508.0
2015-07-17 12:10:00,92.97,93.0,92.97,93.0,3488.0,73.5742,73.5979,73.5742,73.5979,3488.0
2015-07-17 12:15:00,93.0,93.01,92.92,92.93,11688.0,73.5979,73.6058,73.5346,73.5425,11688.0
2015-07-17 12:20:00,92.93,92.93,92.85,92.88,7571.0,73.5425,73.5425,73.4792,73.5029,7571.0
2015-07-17 12:25:00,92.89,92.91,92.87,92.88,9125.0,73.5109,73.5267,73.495,73.5029,9125.0
2015-07-17 12:30:00,92.88,92.91,92.88,92.9,5026.0,73.5029,73.5267,73.5029,73.5188,5026.0
2015-07-17 12:35:00,92.92,92.95,92.91,92.95,5512.0,73.5346,73.5583,73.5267,73.5583,5512.0
2015-07-17 12:40:00,92.94,92.94,92.89,92.91,4817.0,73.5504,73.5504,73.5109,73.5267,4817.0
2015-07-17 12:45:00,92.91,92.92,92.88,92.88,7371.0,73.5267,73.5346,73.5029,73.5029,7371.0
2015-07-17 12:50:00,92.88,92.93,92.88,92.91,4752.0,73.5029,73.5425,73.5029,73.5267,4752.0
2015-07-17 12:55:00,92.92,92.94,92.9,92.94,4082.0,73.5346,73.5504,73.5188,73.5504,4082.0
2015-07-17 13:00:00,92.94,92.94,92.89,92.94,8504.0,73.5504,73.5504,73.5109,73.5504,8504.0
2015-07-17 13:05:00,92.94,92.96,92.93,92.96,6211.0,73.5504,73.5662,73.5425,73.5662,6211.0
2015-07-17 13:10:00,92.96,92.99,92.95,92.96,5587.0,73.5662,73.59,73.5583,73.5662,5587.0
2015-07-17 13:15:00,92.96,93.0,92.94,92.94,6086.0,73.5662,73.5979,73.5504,73.5504,6086.0
2015-07-17 13:20:00,92.94,92.94,92.91,92.91,4374.0,73.5504,73.5504,73.5267,73.5267,4374.0
2015-07-17 13:25:00,92.92,92.93,92.91,92.93,3224.0,73.5346,73.5425,73.5267,73.5425,3224.0
2015-07-17 13:30:00,92.93,92.93,92.87,92.87,7157.0,73.5425,73.5425,73.495,73.495,7157.0
2015-07-17 13:35:00,92.88,92.93,92.87,92.93,4362.0,73.5029,73.5425,73.495,73.5425,4362.0
2015-07-17 13:40:00,92.93,92.96,92.92,92.92,6759.0,73.5425,73.5662,73.5346,73.5346,6759.0
2015-07-17 13:45:00,92.91,92.94,92.91,92.93,5257.0,73.5267,73.5504,73.5267,73.5425,5257.0
2015-07-17 13:50:00,92.93,92.97,92.93,92.95,7119.0,73.5425,73.5742,73.5425,73.5583,7119.0
2015-07-17 13:55:00,92.95,92.95,92.93,92.93,5977.0,73.5583,73.5583,73.5425,73.5425,5977.0
2015-07-17 14:00:00,92.92,92.97,92.91,92.94,8990.0,73.5346,73.5742,73.5267,73.5504,8990.0
2015-07-17 14:05:00,92.95,93.0,92.95,92.99,9642.0,73.5583,73.5979,73.5583,73.59,9642.0
2015-07-17 14:10:00,93.0,93.01,92.99,93.01,3786.0,73.5979,73.6058,73.59,73.6058,3786.0
2015-07-17 14:15:00,93.0,93.04,93.0,93.04,3455.0,73.5979,73.6296,73.5979,73.6296,3455.0
2015-07-17 14:20:00,93.05,93.12,93.05,93.12,10558.0,73.6375,73.6929,73.6375,73.6929,10558.0
2015-07-17 14:25:00,93.13,93.16,93.12,93.15,7766.0,73.7008,73.7245,73.6929,73.7166,7766.0
2015-07-17 14:30:00,93.15,93.15,93.1,93.11,9644.0,73.7166,73.7166,73.677,73.685,9644.0
2015-07-17 14:35:00,93.12,93.12,93.08,93.09,6673.0,73.6929,73.6929,73.6612,73.6691,6673.0
2015-07-17 14:40:00,93.1,93.12,93.06,93.07,5615.0,73.677,73.6929,73.6454,73.6533,5615.0
2015-07-17 14:45:00,93.07,93.1,93.07,93.09,6908.0,73.6533,73.677,73.6533,73.6691,6908.0
2015-07-17 14:50:00,93.09,93.09,93.01,93.01,9354.0,73.6691,73.6691,73.6058,73.6058,9354.0
2015-07-17 14:55:00,93.02,93.04,93.01,93.03,6482.0,73.6137,73.6296,73.6058,73.6216,6482.0
2015-07-17 15:00:00,93.04,93.06,93.0,93.02,9819.0,73.6296,73.6454,73.5979,73.6137,9819.0
2015-07-17 15:05:00,93.02,93.04,93.0,93.0,15197.0,73.6137,73.6296,73.5979,73.5979,15197.0
2015-07-17 15:10:00,93.0,93.0,92.95,92.95,12459.0,73.5979,73.5979,73.5583,73.5583,12459.0
2015-07-17 15:15:00,92.96,92.96,92.93,92.96,19241.0,73.5662,73.5662,73.5425,73.5662,19241.0
2015-07-17 15:20:00,92.95,93.08,92.95,93.08,12453.0,73.5583,73.6612,73.5583,73.6612,12453.0
2015-07-17 15:25:00,93.08,93.13,93.05,93.13,18588.0,73.6612,73.7008,73.6375,73.7008,18588.0
2015-07-17 15:30:00,93.12,93.15,93.1,93.12,16831.0,73.6929,73.7166,73.677,73.6929,16831.0
2015-07-17 15:35:00,93.12,93.15,93.11,93.11,35562.0,73.6929,73.7166,73.685,73.685,35562.0
2015-07-17 15:40:00,93.12,93.13,93.11,93.12,27510.0,73.6929,73.7008,73.685,73.6929,27510.0
2015-07-17 15:45:00,93.11,93.11,93.07,93.1,50652.0,73.685,73.685,73.6533,73.677,50652.0
2015-07-17 15:50:00,93.1,93.11,93.08,93.08,48022.0,73.677,73.685,73.6612,73.6612,48022.0
2015-07-17 15:55:00,93.08,93.08,92.99,93.02,156760.0,73.6612,73.6612,73.59,73.6137,156760.0
2015-07-20 09:30:00,92.97,93.06,92.74,92.9,30451.0,73.5742,73.6454,73.3921,73.5188,30451.0
2015-07-20 09:35:00,92.89,93.06,92.86,92.99,7269.0,73.5109,73.6454,73.4871,73.59,7269.0
2015-07-20 09:40:00,92.99,93.13,92.92,93.07,58698.0,73.59,73.7008,73.5346,73.6533,58698.0
2015-07-20 09:45:00,93.06,93.06,92.89,92.91,12707.0,73.6454,73.6454,73.5109,73.5267,12707.0
2015-07-20 09:50:00,92.94,92.98,92.93,92.98,6400.0,73.5504,73.5821,73.5425,73.5821,6400.0
2015-07-20 09:55:00,92.95,93.0,92.86,92.87,14121.0,73.5583,73.5979,73.4871,73.495,14121.0
2015-07-20 10:00:00,92.86,92.98,92.82,92.86,12663.0,73.4871,73.5821,73.4555,73.4871,12663.0
2015-07-20 10:05:00,92.86,93.0,92.85,93.0,9763.0,73.4871,73.5979,73.4792,73.5979,9763.0
2015-07-20 10:10:00,93.01,93.11,93.01,93.1,16075.0,73.6058,73.685,73.6058,73.677,16075.0
2015-07-20 10:15:00,93.07,93.17,93.06,93.11,10348.0,73.6533,73.7324,73.6454,73.685,10348.0
2015-07-20 10:20:00,93.11,93.12,93.09,93.12,39948.0,73.685,73.6929,73.6691,73.6929,39948.0
2015-07-20 10:25:00,93.12,93.19,93.1,93.16,18505.0,73.6929,73.7483,73.677,73.7245,18505.0
2015-07-20 10:30:00,93.17,93.25,93.15,93.23,12791.0,73.7324,73.7957,73.7166,73.7799,12791.0
2015-07-20 10:35:00,93.24,93.24,93.2,93.2,14832.0,73.7878,73.7878,73.7562,73.7562,14832.0
2015-07-20 10:40:00,93.2,93.2,93.04,93.05,12920.0,73.7562,73.7562,73.6296,73.6375,12920.0
2015-07-20 10:45:00,93.06,93.14,93.06,93.09,8270.0,73.6454,73.7087,73.6454,73.6691,8270.0
2015-07-20 10:50:00,93.08,93.16,93.08,93.16,11245.0,73.6612,73.7245,73.6612,73.7245,11245.0
2015-07-20 10:55:00,93.16,93.28,93.15,93.25,6500.0,73.7245,73.8195,73.7166,73.7957,6500.0
2015-07-20 11:00:00,93.26,93.33,93.25,93.32,10022.0,73.8037,73.8591,73.7957,73.8511,10022.0
2015-07-20 11:05:00,93.31,93.35,93.3,93.3,11417.0,73.8432,73.8749,73.8353,73.8353,11417.0
2015-07-20 11:10:00,93.3,93.32,93.3,93.3,8228.0,73.8353,73.8511,73.8353,73.8353,8228.0
2015-07-20 11:15:00,93.3,93.34,93.18,93.18,17167.0,73.8353,73.867,73.7404,73.7404,17167.0
2015-07-20 11:20:00,93.17,93.17,93.09,93.14,14424.0,73.7324,73.7324,73.6691,73.7087,14424.0
2015-07-20 11:25:00,93.15,93.17,93.11,93.12,21271.0,73.7166,73.7324,73.685,73.6929,21271.0
2015-07-20 11:30:00,93.13,93.18,93.13,93.16,18136.0,73.7008,73.7404,73.7008,73.7245,18136.0
2015-07-20 11:35:00,93.16,93.18,93.15,93.16,9979.0,73.7245,73.7404,73.7166,73.7245,9979.0
2015-07-20 11:40:00,93.17,93.19,93.14,93.18,8243.0,73.7324,73.7483,73.7087,73.7404,8243.0
2015-07-20 11:45:00,93.18,93.18,93.16,93.18,6705.0,73.7404,73.7404,73.7245,73.7404,6705.0
2015-07-20 11:50:00,93.19,93.25,93.19,93.23,8100.0,73.7483,73.7957,73.7483,73.7799,8100.0
2015-07-20 11:55:00,93.24,93.35,93.22,93.32,10275.0,73.7878,73.8749,73.772,73.8511,10275.0
2015-07-20 12:00:00,93.32,93.34,93.31,93.33,7857.0,73.8511,73.867,73.8432,73.8591,7857.0
2015-07-20 12:05:00,93.32,93.33,93.28,93.33,8036.0,73.8511,73.8591,73.8195,73.8591,8036.0
2015-07-20 12:10:00,93.33,93.38,93.31,93.38,7972.0,73.8591,73.8986,73.8432,73.8986,7972.0
2015-07-20 12:15:00,93.37,93.4,93.37,93.38,10904.0,73.8907,73.9145,73.8907,73.8986,10904.0
2015-07-20 12:20:00,93.39,93.41,93.38,93.4,16031.0,73.9065,73.9224,73.8986,73.9145,16031.0
2015-07-20 12:25:00,93.4,93.4,93.37,93.38,13486.0,73.9145,73.9145,73.8907,73.8986,13486.0
2015-07-20 12:30:00,93.39,93.4,93.37,93.38,8750.0,73.9065,73.9145,73.8907,73.8986,8750.0
2015-07-20 12:35:00,93.37,93.41,93.37,93.41,13098.0,73.8907,73.9224,73.8907,73.9224,13098.0
2015-07-20 12:40:00,93.41,93.49,93.4,93.46,8850.0,73.9224,73.9857,73.9145,73.9619,8850.0
2015-07-20 12:45:00,93.47,93.53,93.46,93.5,14611.0,73.9699,74.0173,73.9619,73.9936,14611.0
2015-07-20 12:50:00,93.5,93.53,93.49,93.53,10276.0,73.9936,74.0173,73.9857,74.0173,10276.0
2015-07-20 12:55:00,93.53,93.54,93.52,93.54,6634.0,74.0173,74.0252,74.0094,74.0252,6634.0
2015-07-20 13:00:00,93.54,93.56,93.52,93.56,14265.0,74.0252,74.0411,74.0094,74.0411,14265.0
2015-07-20 13:05:00,93.56,93.57,93.54,93.55,11862.0,74.0411,74.049,74.0252,74.0332,11862.0
2015-07-20 13:10:00,93.55,93.56,93.54,93.55,45960.0,74.0332,74.0411,74.0252,74.0332,45960.0
2015-07-20 13:15:00,93.54,93.55,93.54,93.54,9756.0,74.0252,74.0332,74.0252,74.0252,9756.0
2015-07-20 13:20:00,93.54,93.59,93.54,93.59,16443.0,74.0252,74.0648,74.0252,74.0648,16443.0
2015-07-20 13:25:00,93.59,93.64,93.58,93.64,11178.0,74.0648,74.1044,74.0569,74.1044,11178.0
2015-07-20 13:30:00,93.64,93.7,93.62,93.7,21418.0,74.1044,74.1519,74.0886,74.1519,21418.0
2015-07-20 13:35:00,93.7,93.73,93.69,93.72,17289.0,74.1519,74.1756,74.144,74.1677,17289.0
2015-07-20 13:40:00,93.72,93.75,93.69,93.75,16656.0,74.1677,74.1914,74.144,74.1914,16656.0
2015-07-20 13:45:00,93.76,93.77,93.68,93.69,25880.0,74.1993,74.2073,74.136,74.144,25880.0
2015-07-20 13:50:00,93.7,93.76,93.69,93.74,40843.0,74.1519,74.1993,74.144,74.1835,40843.0
2015-07-20 13:55:00,93.74,93.75,93.69,93.72,28839.0,74.1835,74.1914,74.144,74.1677,28839.0
2015-07-20 14:00:00,93.73,93.74,93.68,93.68,11546.0,74.1756,74.1835,74.136,74.136,11546.0
2015-07-20 14:05:00,93.68,93.69,93.64,93.66,12063.0,74.136,74.144,74.1044,74.1202,12063.0
2015-07-20 14:10:00,93.67,93.7,93.66,93.68,9620.0,74.1281,74.1519,74.1202,74.136,9620.0
2015-07-20 14:15:00,93.68,93.7,93.61,93.61,14150.0,74.136,74.1519,74.0806,74.0806,14150.0
2015-07-20 14:20:00,93.61,93.66,93.6,93.64,12844.0,74.0806,74.1202,74.0727,74.1044,12844.0
2015-07-20 14:25:00,93.64,93.7,93.63,93.7,9949.0,74.1044,74.1519,74.0965,74.1519,9949.0
2015-07-20 14:30:00,93.7,93.71,93.63,93.64,13915.0,74.1519,74.1598,74.0965,74.1044,13915.0
2015-07-20 14:35:00,93.64,93.66,93.61,93.61,8060.0,74.1044,74.1202,74.0806,74.0806,8060.0
2015-07-20 14:40:00,93.6,93.68,93.6,93.63,31810.0,74.0727,74.136,74.0727,74.0965,31810.0
2015-07-20 14:45:00,93.64,93.66,93.63,93.63,25737.0,74.1044,74.1202,74.0965,74.0965,25737.0
2015-07-20 14:50:00,93.64,93.7,93.61,93.7,19146.0,74.1044,74.1519,74.0806,74.1519,19146.0
2015-07-20 14:55:00,93.7,93.7,93.67,93.69,17875.0,74.1519,74.1519,74.1281,74.144,17875.0
2015-07-20 15:00:00,93.69,93.71,93.66,93.68,21393.0,74.144,74.1598,74.1202,74.136,21393.0
2015-07-20 15:05:00,93.68,93.71,93.65,93.71,24346.0,74.136,74.1598,74.1123,74.1598,24346.0
2015-07-20 15:10:00,93.71,93.75,93.7,93.7,17088.0,74.1598,74.1914,74.1519,74.1519,17088.0
2015-07-20 15:15:00,93.7,93.73,93.67,93.68,46547.0,74.1519,74.1756,74.1281,74.136,46547.0
2015-07-20 15:20:00,93.68,93.73,93.67,93.72,33699.0,74.136,74.1756,74.1281,74.1677,33699.0
2015-07-20 15:25:00,93.72,93.73,93.68,93.68,23028.0,74.1677,74.1756,74.136,74.136,23028.0
2015-07-20 15:30:00,93.68,93.69,93.62,93.64,26226.0,74.136,74.144,74.0886,74.1044,26226.0
2015-07-20 15:35:00,93.63,93.63,93.51,93.53,29489.0,74.0965,74.0965,74.0015,74.0173,29489.0
2015-07-20 15:40:00,93.53,93.54,93.42,93.46,22032.0,74.0173,74.0252,73.9303,73.9619,22032.0
2015-07-20 15:45:00,93.46,93.5,93.38,93.4,46097.0,73.9619,73.9936,73.8986,73.9145,46097.0
2015-07-20 15:50:00,93.41,93.46,93.4,93.42,27181.0,73.9224,73.9619,73.9145,73.9303,27181.0
2015-07-20 15:55:00,93.42,93.49,93.38,93.42,87165.0,73.9303,73.9857,73.8986,73.9303,87165.0
2015-07-21 09:30:00,93.15,93.31,93.01,93.13,33041.0,73.7166,73.8432,73.6058,73.7008,33041.0
2015-07-21 09:35:00,93.22,93.22,93.0,93.13,30117.0,73.772,73.772,73.5979,73.7008,30117.0
2015-07-21 09:40:00,93.17,93.23,93.03,93.05,7999.0,73.7324,73.7799,73.6216,73.6375,7999.0
2015-07-21 09:45:00,93.06,93.13,93.06,93.09,24464.0,73.6454,73.7008,73.6454,73.6691,24464.0
2015-07-21 09:50:00,93.09,93.14,93.07,93.12,11218.0,73.6691,73.7087,73.6533,73.6929,11218.0
2015-07-21 09:55:00,93.11,93.13,93.09,93.12,7297.0,73.685,73.7008,73.6691,73.6929,7297.0
2015-07-21 10:00:00,93.1,93.17,93.09,93.15,20648.0,73.677,73.7324,73.6691,73.7166,20648.0
2015-07-21 10:05:00,93.16,93.18,93.08,93.1,18114.0,73.7245,73.7404,73.6612,73.677,18114.0
2015-07-21 10:10:00,93.07,93.18,93.07,93.13,11217.0,73.6533,73.7404,73.6533,73.7008,11217.0
2015-07-21 10:15:00,93.12,93.12,93.07,93.1,19201.0,73.6929,73.6929,73.6533,73.677,19201.0
2015-07-21 10:20:00,93.12,93.15,93.1,93.14,15807.0,73.6929,73.7166,73.677,73.7087,15807.0
2015-07-21 10:25:00,93.16,93.24,93.15,93.17,14779.0,73.7245,73.7878,73.7166,73.7324,14779.0
2015-07-21 10:30:00,93.17,93.17,92.94,92.96,20081.0,73.7324,73.7324,73.5504,73.5662,20081.0
2015-07-21 10:35:00,92.99,93.03,92.91,92.97,10217.0,73.59,73.6216,73.5267,73.5742,10217.0
2015-07-21 10:40:00,92.97,92.99,92.86,92.9,13311.0,73.5742,73.59,73.4871,73.5188,13311.0
2015-07-21 10:45:00,92.88,92.88,92.75,92.76,11398.0,73.5029,73.5029,73.4001,73.408,11398.0
2015-07-21 10:50:00,92.76,92.76,92.6,92.68,26926.0,73.408,73.408,73.2814,73.3447,26926.0
2015-07-21 10:55:00,92.65,92.66,92.57,92.6,13694.0,73.3209,73.3288,73.2576,73.2814,13694.0
2015-07-21 11:00:00,92.61,92.66,92.57,92.65,11382.0,73.2893,73.3288,73.2576,73.3209,11382.0
2015-07-21 11:05:00,92.66,92.66,92.56,92.59,8862.0,73.3288,73.3288,73.2497,73.2734,8862.0
2015-07-21 11:10:00,92.6,92.62,92.47,92.49,11928.0,73.2814,73.2972,73.1785,73.1943,11928.0
2015-07-21 11:15:00,92.49,92.5,92.41,92.43,7360.0,73.1943,73.2022,73.131,73.1468,7360.0
2015-07-21 11:20:00,92.41,92.49,92.41,92.49,7196.0,73.131,73.1943,73.131,73.1943,7196.0
2015-07-21 11:25:00,92.49,92.67,92.49,92.67,23292.0,73.1943,73.3368,73.1943,73.3368,23292.0
2015-07-21 11:30:00,92.68,92.71,92.63,92.67,16915.0,73.3447,73.3684,73.3051,73.3368,16915.0
2015-07-21 11:35:00,92.68,92.75,92.65,92.67,12027.0,73.3447,73.4001,73.3209,73.3368,12027.0
2015-07-21 11:40:00,92.67,92.75,92.67,92.73,7625.0,73.3368,73.4001,73.3368,73.3842,7625.0
2015-07-21 11:45:00,92.73,92.75,92.67,92.7,19455.0,73.3842,73.4001,73.3368,73.3605,19455.0
2015-07-21 11:50:00,92.7,92.72,92.61,92.72,5524.0,73.3605,73.3763,73.2893,73.3763,5524.0
2015-07-21 11:55:00,92.69,92.69,92.64,92.65,5858.0,73.3526,73.3526,73.313,73.3209,5858.0
2015-07-21 12:00:00,92.65,92.66,92.61,92.64,43868.0,73.3209,73.3288,73.2893,73.313,43868.0
2015-07-21 12:05:00,92.64,92.73,92.64,92.71,26539.0,73.313,73.3842,73.313,73.3684,26539.0
2015-07-21 12:10:00,92.7,92.72,92.59,92.65,8579.0,73.3605,73.3763,73.2734,73.3209,8579.0
2015-07-21 12:15:00,92.66,92.69,92.62,92.63,9038.0,73.3288,73.3526,73.2972,73.3051,9038.0
2015-07-21 12:20:00,92.62,92.62,92.58,92.59,16675.0,73.2972,73.2972,73.2655,73.2734,16675.0
2015-07-21 12:25:00,92.59,92.6,92.55,92.58,9899.0,73.2734,73.2814,73.2418,73.2655,9899.0
2015-07-21 12:30:00,92.59,92.62,92.56,92.58,9546.0,73.2734,73.2972,73.2497,73.2655,9546.0
2015-07-21 12:35:00,92.57,92.63,92.56,92.62,9034.0,73.2576,73.3051,73.2497,73.2972,9034.0
2015-07-21 12:40:00,92.62,92.65,92.55,92.56,18302.0,73.2972,73.3209,73.2418,73.2497,18302.0
2015-07-21 12:45:00,92.56,92.56,92.52,92.54,5875.0,73.2497,73.2497,73.218,73.2339,5875.0
2015-07-21 12:50:00,92.56,92.61,92.51,92.59,9963.0,73.2497,73.2893,73.2101,73.2734,9963.0
2015-07-21 12:55:00,92.57,92.6,92.56,92.6,5559.0,73.2576,73.2814,73.2497,73.2814,5559.0
2015-07-21 13:00:00,92.59,92.59,92.52,92.53,9578.0,73.2734,73.2734,73.218,73.226,9578.0
2015-07-21 13:05:00,92.53,92.54,92.46,92.47,16198.0,73.226,73.2339,73.1706,73.1785,16198.0
2015-07-21 13:10:00,92.48,92.48,92.41,92.47,9537.0,73.1864,73.1864,73.131,73.1785,9537.0
2015-07-21 13:15:00,92.47,92.48,92.46,92.47,3534.0,73.1785,73.1864,73.1706,73.1785,3534.0
2015-07-21 13:20:00,92.48,92.48,92.34,92.39,17615.0,73.1864,73.1864,73.0756,73.1152,17615.0
2015-07-21 13:25:00,92.42,92.53,92.4,92.52,8860.0,73.1389,73.226,73.1231,73.218,8860.0
2015-07-21 13:30:00,92.52,92.53,92.48,92.49,13081.0,73.218,73.226,73.1864,73.1943,13081.0
2015-07-21 13:35:00,92.48,92.52,92.45,92.45,15403.0,73.1864,73.218,73.1626,73.1626,15403.0
2015-07-21 13:40:00,92.45,92.47,92.44,92.44,5735.0,73.1626,73.1785,73.1547,73.1547,5735.0
2015-07-21 13:45:00,92.45,92.46,92.4,92.42,11316.0,73.1626,73.1706,73.1231,73.1389,11316.0
2015-07-21 13:50:00,92.41,92.41,92.31,92.31,10352.0,73.131,73.131,73.0519,73.0519,10352.0
2015-07-21 13:55:00,92.32,92.32,92.22,92.22,28366.0,73.0598,73.0598,72.9806,72.9806,28366.0
2015-07-21 14:00:00,92.22,92.26,92.18,92.23,17243.0,72.9806,73.0123,72.949,72.9885,17243.0
2015-07-21 14:05:00,92.23,92.25,92.12,92.12,38409.0,72.9885,73.0044,72.9015,72.9015,38409.0
2015-07-21 14:10:00,92.11,92.12,92.02,92.04,43710.0,72.8936,72.9015,72.8224,72.8382,43710.0
2015-07-21 14:15:00,92.05,92.08,91.88,91.92,25748.0,72.8461,72.8698,72.7116,72.7432,25748.0
2015-07-21 14:20:00,91.93,92.02,91.93,92.0,13163.0,72.7511,72.8224,72.7511,72.8065,13163.0
2015-07-21 14:25:00,92.0,92.11,92.0,92.1,14193.0,72.8065,72.8936,72.8065,72.8857,14193.0
2015-07-21 14:30:00,92.1,92.11,92.02,92.02,24099.0,72.8857,72.8936,72.8224,72.8224,24099.0
2015-07-21 14:35:00,92.02,92.06,92.0,92.05,13822.0,72.8224,72.854,72.8065,72.8461,13822.0
2015-07-21 14:40:00,92.06,92.15,92.04,92.15,18817.0,72.854,72.9252,72.8382,72.9252,18817.0
2015-07-21 14:45:00,92.15,92.2,92.13,92.16,50465.0,72.9252,72.9648,72.9094,72.9331,50465.0
2015-07-21 14:50:00,92.16,92.18,92.09,92.14,33288.0,72.9331,72.949,72.8778,72.9173,33288.0
2015-07-21 14:55:00,92.13,92.15,92.08,92.09,27191.0,72.9094,72.9252,72.8698,72.8778,27191.0
2015-07-21 15:00:00,92.08,92.11,92.01,92.04,39204.0,72.8698,72.8936,72.8144,72.8382,39204.0
2015-07-21 15:05:00,92.04,92.08,92.01,92.08,55286.0,72.8382,72.8698,72.8144,72.8698,55286.0
2015-07-21 15:10:00,92.09,92.12,92.06,92.07,32118.0,72.8778,72.9015,72.854,72.8619,32118.0
2015-07-21 15:15:00,92.07,92.07,91.95,92.01,42172.0,72.8619,72.8619,72.767,72.8144,42172.0
2015-07-21 15:20:00,92.0,92.08,92.0,92.01,41540.0,72.8065,72.8698,72.8065,72.8144,41540.0
2015-07-21 15:25:00,92.01,92.02,91.95,92.02,37033.0,72.8144,72.8224,72.767,72.8224,37033.0
2015-07-21 15:30:00,92.02,92.14,92.01,92.14,34959.0,72.8224,72.9173,72.8144,72.9173,34959.0
2015-07-21 15:35:00,92.14,92.24,92.14,92.23,38919.0,72.9173,72.9965,72.9173,72.9885,38919.0
2015-07-21 15:40:00,92.23,92.24,92.16,92.17,52767.0,72.9885,72.9965,72.9331,72.9411,52767.0
2015-07-21 15:45:00,92.16,92.2,92.12,92.19,67563.0,72.9331,72.9648,72.9015,72.9569,67563.0
2015-07-21 15:50:00,92.19,92.23,92.14,92.14,113246.0,72.9569,72.9885,72.9173,72.9173,113246.0
2015-07-21 15:55:00,92.14,92.15,92.02,92.11,149765.0,72.9173,72.9252,72.8224,72.8936,149765.0
2015-07-22 09:30:00,92.77,93.61,91.91,92.1,101254.0,73.4159,74.0806,72.7353,72.8857,101254.0
2015-07-22 09:35:00,92.02,92.1,91.36,91.41,86365.0,72.8224,72.8857,72.3,72.3396,86365.0
2015-07-22 09:40:00,91.42,92.44,91.39,92.3,135914.0,72.3475,73.1547,72.3238,73.0439,135914.0
2015-07-22 09:45:00,92.31,92.4,92.18,92.28,63737.0,73.0519,73.1231,72.949,73.0281,63737.0
2015-07-22 09:50:00,92.26,92.27,91.56,91.59,57512.0,73.0123,73.0202,72.4583,72.4821,57512.0
2015-07-22 09:55:00,91.6,91.67,91.41,91.6,39323.0,72.49,72.5454,72.3396,72.49,39323.0
2015-07-22 10:00:00,91.57,91.71,91.56,91.63,75404.0,72.4662,72.577,72.4583,72.5137,75404.0
2015-07-22 10:05:00,91.61,91.61,91.47,91.5,44535.0,72.4979,72.4979,72.3871,72.4108,44535.0
2015-07-22 10:10:00,91.5,91.56,91.44,91.47,46388.0,72.4108,72.4583,72.3634,72.3871,46388.0
2015-07-22 10:15:00,91.47,91.7,91.4,91.59,118343.0,72.3871,72.5691,72.3317,72.4821,118343.0
2015-07-22 10:20:00,91.61,91.64,91.42,91.51,54307.0,72.4979,72.5216,72.3475,72.4188,54307.0
2015-07-22 10:25:00,91.48,91.48,91.16,91.22,97117.0,72.395,72.395,72.1418,72.1893,97117.0
2015-07-22 10:30:00,91.24,91.36,91.12,91.18,44627.0,72.2051,72.3,72.1101,72.1576,44627.0
2015-07-22 10:35:00,91.16,91.19,90.85,90.88,41716.0,72.1418,72.1655,71.8964,71.9202,41716.0
2015-07-22 10:40:00,90.89,90.9,90.65,90.72,51154.0,71.9281,71.936,71.7382,71.7936,51154.0
2015-07-22 10:45:00,90.73,90.74,90.47,90.47,62977.0,71.8015,71.8094,71.5957,71.5957,62977.0
2015-07-22 10:50:00,90.5,90.65,90.45,90.6,44209.0,71.6195,71.7382,71.5799,71.6986,44209.0
2015-07-22 10:55:00,90.61,90.71,90.51,90.6,38066.0,71.7065,71.7857,71.6274,71.6986,38066.0
2015-07-22 11:00:00,90.59,90.66,90.53,90.63,42210.0,71.6907,71.7461,71.6432,71.7223,42210.0
2015-07-22 11:05:00,90.63,90.72,90.53,90.56,30496.0,71.7223,71.7936,71.6432,71.6669,30496.0
2015-07-22 11:10:00,90.57,90.71,90.52,90.62,17996.0,71.6749,71.7857,71.6353,71.7144,17996.0
2015-07-22 11:15:00,90.6,90.62,90.3,90.34,53802.0,71.6986,71.7144,71.4612,71.4928,53802.0
2015-07-22 11:20:00,90.33,90.39,90.18,90.25,47810.0,71.4849,71.5324,71.3662,71.4216,47810.0
2015-07-22 11:25:00,90.26,90.34,90.09,90.15,40529.0,71.4295,71.4928,71.295,71.3425,40529.0
2015-07-22 11:30:00,90.12,90.26,90.12,90.22,37000.0,71.3187,71.4295,71.3187,71.3979,37000.0
2015-07-22 11:35:00,90.23,90.25,90.11,90.12,32007.0,71.4058,71.4216,71.3108,71.3187,32007.0
2015-07-22 11:40:00,90.12,90.17,90.03,90.06,46933.0,71.3187,71.3583,71.2475,71.2713,46933.0
2015-07-22 11:45:00,90.05,90.18,90.05,90.12,31867.0,71.2633,71.3662,71.2633,71.3187,31867.0
2015-07-22 11:50:00,90.12,90.18,90.09,90.16,21015.0,71.3187,71.3662,71.295,71.3504,21015.0
2015-07-22 11:55:00,90.17,90.17,90.1,90.13,23202.0,71.3583,71.3583,71.3029,71.3267,23202.0
2015-07-22 12:00:00,90.13,90.31,90.13,90.2,34868.0,71.3267,71.4691,71.3267,71.3821,34868.0
2015-07-22 12:05:00,90.19,90.19,90.08,90.12,17845.0,71.3741,71.3741,71.2871,71.3187,17845.0
2015-07-22 12:10:00,90.11,90.15,90.01,90.05,30217.0,71.3108,71.3425,71.2317,71.2633,30217.0
2015-07-22 12:15:00,90.07,90.08,89.94,90.0,24489.0,71.2792,71.2871,71.1763,71.2238,24489.0
2015-07-22 12:20:00,90.0,90.07,89.98,90.02,22695.0,71.2238,71.2792,71.208,71.2396,22695.0
2015-07-22 12:25:00,90.03,90.07,90.01,90.03,19492.0,71.2475,71.2792,71.2317,71.2475,19492.0
2015-07-22 12:30:00,90.03,90.04,89.92,89.99,23190.0,71.2475,71.2554,71.1605,71.2159,23190.0
2015-07-22 12:35:00,89.99,90.0,89.91,89.94,17967.0,71.2159,71.2238,71.1526,71.1763,17967.0
2015-07-22 12:40:00,89.93,90.01,89.92,89.97,64578.0,71.1684,71.2317,71.1605,71.2,64578.0
2015-07-22 12:45:00,89.98,90.0,89.78,89.81,58853.0,71.208,71.2238,71.0497,71.0734,58853.0
2015-07-22 12:50:00,89.81,89.88,89.76,89.87,28463.0,71.0734,71.1288,71.0338,71.1209,28463.0
2015-07-22 12:55:00,89.87,89.89,89.79,89.87,27041.0,71.1209,71.1367,71.0576,71.1209,27041.0
2015-07-22 13:00:00,89.86,89.9,89.73,89.75,76803.0,71.113,71.1446,71.0101,71.0259,76803.0
2015-07-22 13:05:00,89.74,89.74,89.45,89.45,73056.0,71.018,71.018,70.7885,70.7885,73056.0
2015-07-22 13:10:00,89.45,89.5,89.38,89.46,33950.0,70.7885,70.8281,70.7331,70.7964,33950.0
2015-07-22 13:15:00,89.47,89.49,89.39,89.45,22488.0,70.8043,70.8202,70.741,70.7885,22488.0
2015-07-22 13:20:00,89.47,89.56,89.42,89.45,28814.0,70.8043,70.8756,70.7648,70.7885,28814.0
2015-07-22 13:25:00,89.46,89.46,89.26,89.28,42704.0,70.7964,70.7964,70.6382,70.654,42704.0
2015-07-22 13:30:00,89.29,89.42,89.22,89.33,44542.0,70.6619,70.7648,70.6065,70.6936,44542.0
2015-07-22 13:35:00,89.31,89.42,89.31,89.35,28284.0,70.6777,70.7648,70.6777,70.7094,28284.0
2015-07-22 13:40:00,89.35,89.63,89.28,89.62,52826.0,70.7094,70.931,70.654,70.9231,52826.0
2015-07-22 13:45:00,89.61,89.72,89.57,89.65,35630.0,70.9151,71.0022,70.8835,70.9468,35630.0
2015-07-22 13:50:00,89.64,89.75,89.63,89.67,32886.0,70.9389,71.0259,70.931,70.9626,32886.0
2015-07-22 13:55:00,89.67,89.7,89.66,89.7,19595.0,70.9626,70.9864,70.9547,70.9864,19595.0
2015-07-22 14:00:00,89.69,89.73,89.65,89.67,44762.0,70.9785,71.0101,70.9468,70.9626,44762.0
2015-07-22 14:05:00,89.67,89.74,89.66,89.7,48305.0,70.9626,71.018,70.9547,70.9864,48305.0
2015-07-22 14:10:00,89.71,89.77,89.7,89.74,80986.0,70.9943,71.0418,70.9864,71.018,80986.0
2015-07-22 14:15:00,89.72,89.82,89.72,89.8,45701.0,71.0022,71.0813,71.0022,71.0655,45701.0
2015-07-22 14:20:00,89.8,89.86,89.71,89.72,56964.0,71.0655,71.113,70.9943,71.0022,56964.0
2015-07-22 14:25:00,89.72,89.77,89.71,89.74,27960.0,71.0022,71.0418,70.9943,71.018,27960.0
2015-07-22 14:30:00,89.75,89.82,89.72,89.82,30425.0,71.0259,71.0813,71.0022,71.0813,30425.0
2015-07-22 14:35:00,89.81,89.82,89.72,89.73,36490.0,71.0734,71.0813,71.0022,71.0101,36490.0
2015-07-22 14:40:00,89.72,89.75,89.72,89.72,34684.0,71.0022,71.0259,71.0022,71.0022,34684.0
2015-07-22 14:45:00,89.73,89.74,89.72,89.73,39036.0,71.0101,71.018,71.0022,71.0101,39036.0
2015-07-22 14:50:00,89.73,89.78,89.72,89.77,41115.0,71.0101,71.0497,71.0022,71.0418,41115.0
2015-07-22 14:55:00,89.76,89.84,89.72,89.82,44858.0,71.0338,71.0972,71.0022,71.0813,44858.0
2015-07-22 15:00:00,89.83,89.89,89.8,89.8,26708.0,71.0892,71.1367,71.0655,71.0655,26708.0
2015-07-22 15:05:00,89.8,89.81,89.57,89.58,76120.0,71.0655,71.0734,70.8835,70.8914,76120.0
2015-07-22 15:10:00,89.58,89.59,89.22,89.24,91338.0,70.8914,70.8993,70.6065,70.6223,91338.0
2015-07-22 15:15:00,89.22,89.23,89.06,89.11,72734.0,70.6065,70.6144,70.4799,70.5195,72734.0
2015-07-22 15:20:00,89.1,89.19,89.07,89.07,61124.0,70.5115,70.5828,70.4878,70.4878,61124.0
2015-07-22 15:25:00,89.08,89.15,89.07,89.12,57452.0,70.4957,70.5511,70.4878,70.5274,57452.0
2015-07-22 15:30:00,89.12,89.14,88.86,89.0,121919.0,70.5274,70.5432,70.3216,70.4324,121919.0
2015-07-22 15:35:00,89.0,89.12,88.96,89.11,78118.0,70.4324,70.5274,70.4007,70.5195,78118.0
2015-07-22 15:40:00,89.11,89.16,89.1,89.15,133907.0,70.5195,70.559,70.5115,70.5511,133907.0
2015-07-22 15:45:00,89.14,89.26,89.13,89.25,82515.0,70.5432,70.6382,70.5353,70.6302,82515.0
2015-07-22 15:50:00,89.24,89.56,89.24,89.49,158394.0,70.6223,70.8756,70.6223,70.8202,158394.0
2015-07-22 15:55:00,89.5,89.68,89.5,89.58,184263.0,70.8281,70.9705,70.8281,70.8914,184263.0
2015-07-23 09:30:00,90.06,90.06,89.23,89.3,40116.0,71.2713,71.2713,70.6144,70.6698,40116.0
2015-07-23 09:35:00,89.47,89.55,89.19,89.2,24578.0,70.8043,70.8677,70.5828,70.5907,24578.0
2015-07-23 09:40:00,89.2,89.64,89.2,89.58,23280.0,70.5907,70.9389,70.5907,70.8914,23280.0
2015-07-23 09:45:00,89.64,90.02,89.64,90.01,28451.0,70.9389,71.2396,70.9389,71.2317,28451.0
2015-07-23 09:50:00,90.06,90.42,90.03,90.39,76549.0,71.2713,71.5562,71.2475,71.5324,76549.0
2015-07-23 09:55:00,90.39,90.67,90.36,90.5,66081.0,71.5324,71.754,71.5087,71.6195,66081.0
2015-07-23 10:00:00,90.51,90.55,90.28,90.46,41096.0,71.6274,71.659,71.4454,71.5878,41096.0
2015-07-23 10:05:00,90.44,90.57,90.43,90.52,25256.0,71.572,71.6749,71.5641,71.6353,25256.0
2015-07-23 10:10:00,90.51,90.58,90.48,90.55,26563.0,71.6274,71.6828,71.6036,71.659,26563.0
2015-07-23 10:15:00,90.55,90.62,90.47,90.59,43510.0,71.659,71.7144,71.5957,71.6907,43510.0
2015-07-23 10:20:00,90.59,90.62,90.53,90.6,23244.0,71.6907,71.7144,71.6432,71.6986,23244.0
2015-07-23 10:25:00,90.6,90.61,90.51,90.6,17479.0,71.6986,71.7065,71.6274,71.6986,17479.0
2015-07-23 10:30:00,90.6,90.67,90.56,90.67,20012.0,71.6986,71.754,71.6669,71.754,20012.0
2015-07-23 10:35:00,90.64,90.75,90.6,90.72,38304.0,71.7303,71.8173,71.6986,71.7936,38304.0
2015-07-23 10:40:00,90.74,90.84,90.73,90.82,56568.0,71.8094,71.8885,71.8015,71.8727,56568.0
2015-07-23 10:45:00,90.81,90.81,90.75,90.75,17018.0,71.8648,71.8648,71.8173,71.8173,17018.0
2015-07-23 10:50:00,90.75,90.77,90.64,90.64,36650.0,71.8173,71.8331,71.7303,71.7303,36650.0
2015-07-23 10:55:00,90.64,90.71,90.63,90.65,20377.0,71.7303,71.7857,71.7223,71.7382,20377.0
2015-07-23 11:00:00,90.65,90.66,90.58,90.59,43104.0,71.7382,71.7461,71.6828,71.6907,43104.0
2015-07-23 11:05:00,90.59,90.6,90.5,90.5,55799.0,71.6907,71.6986,71.6195,71.6195,55799.0
2015-07-23 11:10:00,90.5,90.5,90.33,90.33,14070.0,71.6195,71.6195,71.4849,71.4849,14070.0
2015-07-23 11:15:00,90.32,90.32,90.15,90.19,22938.0,71.477,71.477,71.3425,71.3741,22938.0
2015-07-23 11:20:00,90.21,90.28,90.2,90.25,19418.0,71.39,71.4454,71.3821,71.4216,19418.0
2015-07-23 11:25:00,90.24,90.24,90.0,90.0,13148.0,71.4137,71.4137,71.2238,71.2238,13148.0
2015-07-23 11:30:00,90.01,90.05,89.97,89.97,11804.0,71.2317,71.2633,71.2,71.2,11804.0
2015-07-23 11:35:00,89.99,90.0,89.8,89.8,19417.0,71.2159,71.2238,71.0655,71.0655,19417.0
2015-07-23 11:40:00,89.8,89.85,89.73,89.84,25165.0,71.0655,71.1051,71.0101,71.0972,25165.0
2015-07-23 11:45:00,89.85,89.86,89.68,89.71,12747.0,71.1051,71.113,70.9705,70.9943,12747.0
2015-07-23 11:50:00,89.71,89.71,89.6,89.63,10712.0,70.9943,70.9943,70.9072,70.931,10712.0
2015-07-23 11:55:00,89.64,89.65,89.53,89.57,19664.0,70.9389,70.9468,70.8518,70.8835,19664.0
2015-07-23 12:00:00,89.56,89.65,89.5,89.61,31348.0,70.8756,70.9468,70.8281,70.9151,31348.0
2015-07-23 12:05:00,89.63,89.67,89.58,89.67,16614.0,70.931,70.9626,70.8914,70.9626,16614.0
2015-07-23 12:10:00,89.67,89.68,89.58,89.6,13958.0,70.9626,70.9705,70.8914,70.9072,13958.0
2015-07-23 12:15:00,89.6,89.63,89.55,89.58,13442.0,70.9072,70.931,70.8677,70.8914,13442.0
2015-07-23 12:20:00,89.58,89.62,89.53,89.61,18007.0,70.8914,70.9231,70.8518,70.9151,18007.0
2015-07-23 12:25:00,89.59,89.59,89.54,89.57,8641.0,70.8993,70.8993,70.8597,70.8835,8641.0
2015-07-23 12:30:00,89.56,89.56,89.52,89.55,12578.0,70.8756,70.8756,70.8439,70.8677,12578.0
2015-07-23 12:35:00,89.56,89.66,89.55,89.66,101870.0,70.8756,70.9547,70.8677,70.9547,101870.0
2015-07-23 12:40:00,89.67,89.69,89.65,89.68,12056.0,70.9626,70.9785,70.9468,70.9705,12056.0
2015-07-23 12:45:00,89.67,89.68,89.56,89.64,19675.0,70.9626,70.9705,70.8756,70.9389,19675.0
2015-07-23 12:50:00,89.64,89.65,89.61,89.65,6468.0,70.9389,70.9468,70.9151,70.9468,6468.0
2015-07-23 12:55:00,89.64,89.66,89.62,89.66,5401.0,70.9389,70.9547,70.9231,70.9547,5401.0
2015-07-23 13:00:00,89.64,89.66,89.58,89.63,10611.0,70.9389,70.9547,70.8914,70.931,10611.0
2015-07-23 13:05:00,89.62,89.67,89.62,89.65,6400.0,70.9231,70.9626,70.9231,70.9468,6400.0
2015-07-23 13:10:00,89.63,89.72,89.62,89.71,15547.0,70.931,71.0022,70.9231,70.9943,15547.0
2015-07-23 13:15:00,89.7,89.74,89.69,89.71,5800.0,70.9864,71.018,70.9785,70.9943,5800.0
2015-07-23 13:20:00,89.71,89.73,89.68,89.7,7058.0,70.9943,71.0101,70.9705,70.9864,7058.0
2015-07-23 13:25:00,89.7,89.76,89.68,89.76,10586.0,70.9864,71.0338,70.9705,71.0338,10586.0
2015-07-23 13:30:00,89.76,89.87,89.75,89.86,12317.0,71.0338,71.1209,71.0259,71.113,12317.0
2015-07-23 13:35:00,89.86,89.88,89.82,89.87,13552.0,71.113,71.1288,71.0813,71.1209,13552.0
2015-07-23 13:40:00,89.88,89.97,89.87,89.95,11840.0,71.1288,71.2,71.1209,71.1842,11840.0
2015-07-23 13:45:00,89.94,89.99,89.94,89.98,7750.0,71.1763,71.2159,71.1763,71.208,7750.0
2015-07-23 13:50:00,89.98,90.0,89.93,89.98,13871.0,71.208,71.2238,71.1684,71.208,13871.0
2015-07-23 13:55:00,89.96,89.99,89.95,89.97,6391.0,71.1921,71.2159,71.1842,71.2,6391.0
2015-07-23 14:00:00,89.96,89.99,89.92,89.98,14111.0,71.1921,71.2159,71.1605,71.208,14111.0
2015-07-23 14:05:00,89.99,90.0,89.98,89.98,6389.0,71.2159,71.2238,71.208,71.208,6389.0
2015-07-23 14:10:00,89.99,90.01,89.93,89.99,21454.0,71.2159,71.2317,71.1684,71.2159,21454.0
2015-07-23 14:15:00,89.99,89.99,89.93,89.94,17646.0,71.2159,71.2159,71.1684,71.1763,17646.0
2015-07-23 14:20:00,89.95,89.95,89.84,89.85,4635.0,71.1842,71.1842,71.0972,71.1051,4635.0
2015-07-23 14:25:00,89.83,89.86,89.75,89.86,11747.0,71.0892,71.113,71.0259,71.113,11747.0
2015-07-23 14:30:00,89.86,89.92,89.84,89.9,14836.0,71.113,71.1605,71.0972,71.1446,14836.0
2015-07-23 14:35:00,89.9,89.97,89.89,89.96,9069.0,71.1446,71.2,71.1367,71.1921,9069.0
2015-07-23 14:40:00,89.97,89.97,89.87,89.87,56250.0,71.2,71.2,71.1209,71.1209,56250.0
2015-07-23 14:45:00,89.86,89.86,89.76,89.79,14774.0,71.113,71.113,71.0338,71.0576,14774.0
2015-07-23 14:50:00,89.79,89.79,89.54,89.59,20374.0,71.0576,71.0576,70.8597,70.8993,20374.0
2015-07-23 14:55:00,89.58,89.59,89.49,89.54,12537.0,70.8914,70.8993,70.8202,70.8597,12537.0
2015-07-23 15:00:00,89.52,89.64,89.52,89.64,76617.0,70.8439,70.9389,70.8439,70.9389,76617.0
2015-07-23 15:05:00,89.65,89.68,89.62,89.66,13458.0,70.9468,70.9705,70.9231,70.9547,13458.0
2015-07-23 15:10:00,89.66,89.67,89.53,89.56,19477.0,70.9547,70.9626,70.8518,70.8756,19477.0
2015-07-23 15:15:00,89.55,89.57,89.45,89.46,29527.0,70.8677,70.8835,70.7885,70.7964,29527.0
2015-07-23 15:20:00,89.45,89.45,89.39,89.4,15425.0,70.7885,70.7885,70.741,70.749,15425.0
2015-07-23 15:25:00,89.38,89.52,89.37,89.51,19244.0,70.7331,70.8439,70.7252,70.836,19244.0
2015-07-23 15:30:00,89.52,89.53,89.4,89.4,23293.0,70.8439,70.8518,70.749,70.749,23293.0
2015-07-23 15:35:00,89.4,89.44,89.4,89.44,22737.0,70.749,70.7806,70.749,70.7806,22737.0
2015-07-23 15:40:00,89.45,89.54,89.4,89.43,34321.0,70.7885,70.8597,70.749,70.7727,34321.0
2015-07-23 15:45:00,89.42,89.42,89.35,89.38,47447.0,70.7648,70.7648,70.7094,70.7331,47447.0
2015-07-23 15:50:00,89.37,89.38,89.29,89.3,61888.0,70.7252,70.7331,70.6619,70.6698,61888.0
2015-07-23 15:55:00,89.29,89.44,89.27,89.38,117022.0,70.6619,70.7806,70.6461,70.7331,117022.0
2015-07-24 09:30:00,89.27,89.31,88.82,88.82,24821.0,70.6461,70.6777,70.29,70.29,24821.0
2015-07-24 09:35:00,88.83,88.95,88.77,88.87,6045.0,70.2979,70.3928,70.2504,70.3295,6045.0
2015-07-24 09:40:00,88.81,88.91,88.8,88.91,5086.0,70.282,70.3612,70.2741,70.3612,5086.0
2015-07-24 09:45:00,88.9,88.91,88.8,88.86,48828.0,70.3533,70.3612,70.2741,70.3216,48828.0
2015-07-24 09:50:00,88.88,88.98,88.88,88.98,8906.0,70.3374,70.4166,70.3374,70.4166,8906.0
2015-07-24 09:55:00,88.97,89.05,88.95,89.02,17857.0,70.4087,70.472,70.3928,70.4482,17857.0
2015-07-24 10:00:00,88.97,88.97,88.86,88.88,10157.0,70.4087,70.4087,70.3216,70.3374,10157.0
2015-07-24 10:05:00,88.91,89.04,88.89,89.04,7924.0,70.3612,70.4641,70.3454,70.4641,7924.0
2015-07-24 10:10:00,89.01,89.04,88.91,89.03,12351.0,70.4403,70.4641,70.3612,70.4561,12351.0
2015-07-24 10:15:00,89.03,89.04,88.91,88.96,33749.0,70.4561,70.4641,70.3612,70.4007,33749.0
2015-07-24 10:20:00,88.93,88.96,88.87,88.93,18649.0,70.377,70.4007,70.3295,70.377,18649.0
2015-07-24 10:25:00,88.94,89.03,88.93,89.0,15296.0,70.3849,70.4561,70.377,70.4324,15296.0
2015-07-24 10:30:00,88.99,88.99,88.83,88.83,9258.0,70.4245,70.4245,70.2979,70.2979,9258.0
2015-07-24 10:35:00,88.85,88.93,88.85,88.9,7449.0,70.3137,70.377,70.3137,70.3533,7449.0
2015-07-24 10:40:00,88.9,88.96,88.89,88.96,8840.0,70.3533,70.4007,70.3454,70.4007,8840.0
2015-07-24 10:45:00,88.95,88.95,88.85,88.87,10729.0,70.3928,70.3928,70.3137,70.3295,10729.0
2015-07-24 10:50:00,88.88,88.89,88.84,88.85,9132.0,70.3374,70.3454,70.3058,70.3137,9132.0
2015-07-24 10:55:00,88.84,88.84,88.75,88.76,11482.0,70.3058,70.3058,70.2346,70.2425,11482.0
2015-07-24 11:00:00,88.76,88.9,88.75,88.9,14833.0,70.2425,70.3533,70.2346,70.3533,14833.0
2015-07-24 11:05:00,88.92,88.92,88.84,88.84,9885.0,70.3691,70.3691,70.3058,70.3058,9885.0
2015-07-24 11:10:00,88.83,88.83,88.74,88.78,17956.0,70.2979,70.2979,70.2266,70.2583,17956.0
2015-07-24 11:15:00,88.78,88.79,88.68,88.7,16524.0,70.2583,70.2662,70.1792,70.195,16524.0
2015-07-24 11:20:00,88.71,88.74,88.62,88.65,19646.0,70.2029,70.2266,70.1317,70.1554,19646.0
2015-07-24 11:25:00,88.66,88.72,88.63,88.69,18237.0,70.1633,70.2108,70.1396,70.1871,18237.0
2015-07-24 11:30:00,88.69,88.72,88.62,88.65,28081.0,70.1871,70.2108,70.1317,70.1554,28081.0
2015-07-24 11:35:00,88.64,88.64,88.52,88.55,17856.0,70.1475,70.1475,70.0525,70.0763,17856.0
2015-07-24 11:40:00,88.57,88.64,88.47,88.49,29533.0,70.0921,70.1475,70.013,70.0288,29533.0
2015-07-24 11:45:00,88.49,88.58,88.42,88.58,25376.0,70.0288,70.1,69.9734,70.1,25376.0
2015-07-24 11:50:00,88.59,88.59,88.48,88.5,6852.0,70.1079,70.1079,70.0209,70.0367,6852.0
2015-07-24 11:55:00,88.5,88.54,88.48,88.54,14862.0,70.0367,70.0684,70.0209,70.0684,14862.0
2015-07-24 12:00:00,88.53,88.56,88.5,88.51,13526.0,70.0605,70.0842,70.0367,70.0446,13526.0
2015-07-24 12:05:00,88.5,88.51,88.42,88.44,19992.0,70.0367,70.0446,69.9734,69.9892,19992.0
2015-07-24 12:10:00,88.43,88.52,88.43,88.51,11247.0,69.9813,70.0525,69.9813,70.0446,11247.0
2015-07-24 12:15:00,88.52,88.52,88.37,88.45,14991.0,70.0525,70.0525,69.9338,69.9971,14991.0
2015-07-24 12:20:00,88.46,88.51,88.44,88.44,6253.0,70.0051,70.0446,69.9892,69.9892,6253.0
2015-07-24 12:25:00,88.44,88.44,88.36,88.37,24229.0,69.9892,69.9892,69.9259,69.9338,24229.0
2015-07-24 12:30:00,88.38,88.41,88.36,88.41,11425.0,69.9418,69.9655,69.9259,69.9655,11425.0
2015-07-24 12:35:00,88.42,88.48,88.41,88.44,7459.0,69.9734,70.0209,69.9655,69.9892,7459.0
2015-07-24 12:40:00,88.43,88.43,88.36,88.37,19523.0,69.9813,69.9813,69.9259,69.9338,19523.0
2015-07-24 12:45:00,88.36,88.37,88.31,88.31,11690.0,69.9259,69.9338,69.8864,69.8864,11690.0
2015-07-24 12:50:00,88.31,88.31,88.24,88.25,17257.0,69.8864,69.8864,69.831,69.8389,17257.0
2015-07-24 12:55:00,88.25,88.27,88.19,88.2,24228.0,69.8389,69.8547,69.7914,69.7993,24228.0
2015-07-24 13:00:00,88.2,88.25,88.2,88.23,12782.0,69.7993,69.8389,69.7993,69.823,12782.0
2015-07-24 13:05:00,88.23,88.23,88.18,88.18,11464.0,69.823,69.823,69.7835,69.7835,11464.0
2015-07-24 13:10:00,88.17,88.2,88.17,88.19,16315.0,69.7756,69.7993,69.7756,69.7914,16315.0
2015-07-24 13:15:00,88.19,88.19,88.15,88.16,15126.0,69.7914,69.7914,69.7597,69.7676,15126.0
2015-07-24 13:20:00,88.15,88.16,88.12,88.14,22275.0,69.7597,69.7676,69.736,69.7518,22275.0
2015-07-24 13:25:00,88.15,88.18,88.11,88.11,16019.0,69.7597,69.7835,69.7281,69.7281,16019.0
2015-07-24 13:30:00,88.11,88.11,88.03,88.07,20788.0,69.7281,69.7281,69.6648,69.6964,20788.0
2015-07-24 13:35:00,88.06,88.06,87.99,88.0,13774.0,69.6885,69.6885,69.6331,69.641,13774.0
2015-07-24 13:40:00,88.0,88.0,87.92,87.93,25663.0,69.641,69.641,69.5777,69.5856,25663.0
2015-07-24 13:45:00,87.92,87.98,87.85,87.97,26829.0,69.5777,69.6252,69.5223,69.6173,26829.0
2015-07-24 13:50:00,87.98,88.0,87.96,87.97,15112.0,69.6252,69.641,69.6094,69.6173,15112.0
2015-07-24 13:55:00,87.97,88.06,87.93,88.03,12075.0,69.6173,69.6885,69.5856,69.6648,12075.0
2015-07-24 14:00:00,88.02,88.03,87.96,88.01,17675.0,69.6569,69.6648,69.6094,69.6489,17675.0
2015-07-24 14:05:00,88.02,88.07,88.0,88.0,14665.0,69.6569,69.6964,69.641,69.641,14665.0
2015-07-24 14:10:00,88.01,88.03,87.97,87.97,13092.0,69.6489,69.6648,69.6173,69.6173,13092.0
2015-07-24 14:15:00,87.96,87.96,87.85,87.92,12739.0,69.6094,69.6094,69.5223,69.5777,12739.0
2015-07-24 14:20:00,87.92,87.97,87.9,87.96,18358.0,69.5777,69.6173,69.5619,69.6094,18358.0
2015-07-24 14:25:00,87.98,88.09,87.98,88.05,9296.0,69.6252,69.7123,69.6252,69.6806,9296.0
2015-07-24 14:30:00,88.04,88.05,87.97,87.99,14359.0,69.6727,69.6806,69.6173,69.6331,14359.0
2015-07-24 14:35:00,87.99,88.07,87.99,88.06,12626.0,69.6331,69.6964,69.6331,69.6885,12626.0
2015-07-24 14:40:00,88.06,88.12,88.06,88.12,11710.0,69.6885,69.736,69.6885,69.736,11710.0
2015-07-24 14:45:00,88.13,88.19,88.1,88.11,15619.0,69.7439,69.7914,69.7202,69.7281,15619.0
2015-07-24 14:50:00,88.1,88.12,88.02,88.04,14524.0,69.7202,69.736,69.6569,69.6727,14524.0
2015-07-24 14:55:00,88.04,88.2,88.04,88.17,18221.0,69.6727,69.7993,69.6727,69.7756,18221.0
2015-07-24 15:00:00,88.16,88.21,88.06,88.21,21377.0,69.7676,69.8072,69.6885,69.8072,21377.0
2015-07-24 15:05:00,88.22,88.28,88.21,88.28,19090.0,69.8151,69.8626,69.8072,69.8626,19090.0
2015-07-24 15:10:00,88.27,88.39,88.27,88.39,15708.0,69.8547,69.9497,69.8547,69.9497,15708.0
2015-07-24 15:15:00,88.38,88.39,88.31,88.31,18048.0,69.9418,69.9497,69.8864,69.8864,18048.0
2015-07-24 15:20:00,88.31,88.36,88.3,88.34,19929.0,69.8864,69.9259,69.8784,69.9101,19929.0
2015-07-24 15:25:00,88.34,88.36,88.23,88.23,22353.0,69.9101,69.9259,69.823,69.823,22353.0
2015-07-24 15:30:00,88.24,88.3,88.22,88.27,46195.0,69.831,69.8784,69.8151,69.8547,46195.0
2015-07-24 15:35:00,88.27,88.29,88.26,88.26,28073.0,69.8547,69.8705,69.8468,69.8468,28073.0
2015-07-24 15:40:00,88.26,88.32,88.21,88.32,51353.0,69.8468,69.8943,69.8072,69.8943,51353.0
2015-07-24 15:45:00,88.32,88.41,88.3,88.31,53786.0,69.8943,69.9655,69.8784,69.8864,53786.0
2015-07-24 15:50:00,88.31,88.4,88.29,88.39,49419.0,69.8864,69.9576,69.8705,69.9497,49419.0
2015-07-24 15:55:00,88.39,88.4,88.28,88.31,118325.0,69.9497,69.9576,69.8626,69.8864,118325.0
2015-07-27 09:30:00,87.66,87.75,87.24,87.42,36986.0,69.372,69.4432,69.0396,69.182,36986.0
2015-07-27 09:35:00,87.4,87.43,87.13,87.18,45559.0,69.1662,69.1899,68.9525,68.9921,45559.0
2015-07-27 09:40:00,87.28,87.51,87.28,87.33,36086.0,69.0712,69.2533,69.0712,69.1108,36086.0
2015-07-27 09:45:00,87.33,87.51,87.28,87.5,65771.0,69.1108,69.2533,69.0712,69.2453,65771.0
2015-07-27 09:50:00,87.51,87.7,87.45,87.65,24223.0,69.2533,69.4036,69.2058,69.364,24223.0
2015-07-27 09:55:00,87.65,87.66,87.53,87.53,19016.0,69.364,69.372,69.2691,69.2691,19016.0
2015-07-27 10:00:00,87.54,87.54,87.26,87.26,41883.0,69.277,69.277,69.0554,69.0554,41883.0
2015-07-27 10:05:00,87.26,87.33,87.19,87.26,39205.0,69.0554,69.1108,69.0,69.0554,39205.0
2015-07-27 10:10:00,87.25,87.45,87.25,87.4,38779.0,69.0475,69.2058,69.0475,69.1662,38779.0
2015-07-27 10:15:00,87.42,87.52,87.37,87.42,33832.0,69.182,69.2612,69.1425,69.182,33832.0
2015-07-27 10:20:00,87.41,87.43,87.2,87.21,28059.0,69.1741,69.1899,69.0079,69.0158,28059.0
2015-07-27 10:25:00,87.19,87.28,87.13,87.24,24963.0,69.0,69.0712,68.9525,69.0396,24963.0
2015-07-27 10:30:00,87.24,87.49,87.23,87.4,36343.0,69.0396,69.2374,69.0317,69.1662,36343.0
2015-07-27 10:35:00,87.41,87.54,87.3,87.5,39747.0,69.1741,69.277,69.0871,69.2453,39747.0
2015-07-27 10:40:00,87.53,87.55,87.37,87.46,14995.0,69.2691,69.2849,69.1425,69.2137,14995.0
2015-07-27 10:45:00,87.46,87.49,87.29,87.32,29053.0,69.2137,69.2374,69.0792,69.1029,29053.0
2015-07-27 10:50:00,87.32,87.37,87.29,87.31,12781.0,69.1029,69.1425,69.0792,69.095,12781.0
2015-07-27 10:55:00,87.3,87.32,87.08,87.08,33045.0,69.0871,69.1029,68.913,68.913,33045.0
2015-07-27 11:00:00,87.08,87.22,87.01,87.19,29411.0,68.913,69.0238,68.8576,69.0,29411.0
2015-07-27 11:05:00,87.19,87.38,87.19,87.3,15175.0,69.0,69.1504,69.0,69.0871,15175.0
2015-07-27 11:10:00,87.3,87.34,87.26,87.27,37149.0,69.0871,69.1187,69.0554,69.0633,37149.0
2015-07-27 11:15:00,87.29,87.33,87.25,87.32,32421.0,69.0792,69.1108,69.0475,69.1029,32421.0
2015-07-27 11:20:00,87.32,87.43,87.28,87.42,28015.0,69.1029,69.1899,69.0712,69.182,28015.0
2015-07-27 11:25:00,87.42,87.52,87.39,87.41,16176.0,69.182,69.2612,69.1583,69.1741,16176.0
2015-07-27 11:30:00,87.39,87.44,87.37,87.37,16254.0,69.1583,69.1979,69.1425,69.1425,16254.0
2015-07-27 11:35:00,87.37,87.47,87.36,87.45,14525.0,69.1425,69.2216,69.1345,69.2058,14525.0
2015-07-27 11:40:00,87.45,87.54,87.42,87.42,18818.0,69.2058,69.277,69.182,69.182,18818.0
2015-07-27 11:45:00,87.42,87.55,87.36,87.49,28074.0,69.182,69.2849,69.1345,69.2374,28074.0
2015-07-27 11:50:00,87.49,87.55,87.48,87.52,21600.0,69.2374,69.2849,69.2295,69.2612,21600.0
2015-07-27 11:55:00,87.52,87.63,87.48,87.6,13878.0,69.2612,69.3482,69.2295,69.3245,13878.0
2015-07-27 12:00:00,87.59,87.6,87.49,87.49,11117.0,69.3166,69.3245,69.2374,69.2374,11117.0
2015-07-27 12:05:00,87.48,87.5,87.43,87.45,11338.0,69.2295,69.2453,69.1899,69.2058,11338.0
2015-07-27 12:10:00,87.45,87.47,87.39,87.41,13555.0,69.2058,69.2216,69.1583,69.1741,13555.0
2015-07-27 12:15:00,87.4,87.58,87.4,87.58,22400.0,69.1662,69.3086,69.1662,69.3086,22400.0
2015-07-27 12:20:00,87.58,87.66,87.58,87.6,28229.0,69.3086,69.372,69.3086,69.3245,28229.0
2015-07-27 12:25:00,87.59,87.6,87.48,87.5,9636.0,69.3166,69.3245,69.2295,69.2453,9636.0
2015-07-27 12:30:00,87.5,87.62,87.49,87.59,25023.0,69.2453,69.3403,69.2374,69.3166,25023.0
2015-07-27 12:35:00,87.59,87.69,87.59,87.64,15334.0,69.3166,69.3957,69.3166,69.3561,15334.0
2015-07-27 12:40:00,87.64,87.68,87.57,87.67,27013.0,69.3561,69.3878,69.3007,69.3799,27013.0
2015-07-27 12:45:00,87.67,87.71,87.65,87.66,11563.0,69.3799,69.4115,69.364,69.372,11563.0
2015-07-27 12:50:00,87.66,87.67,87.59,87.65,17665.0,69.372,69.3799,69.3166,69.364,17665.0
2015-07-27 12:55:00,87.65,87.7,87.63,87.68,49463.0,69.364,69.4036,69.3482,69.3878,49463.0
2015-07-27 13:00:00,87.68,87.71,87.66,87.66,24032.0,69.3878,69.4115,69.372,69.372,24032.0
2015-07-27 13:05:00,87.67,87.73,87.66,87.72,14614.0,69.3799,69.4274,69.372,69.4194,14614.0
2015-07-27 13:10:00,87.72,87.75,87.67,87.7,14889.0,69.4194,69.4432,69.3799,69.4036,14889.0
2015-07-27 13:15:00,87.71,87.84,87.71,87.83,15167.0,69.4115,69.5144,69.4115,69.5065,15167.0
2015-07-27 13:20:00,87.83,87.85,87.72,87.73,13432.0,69.5065,69.5223,69.4194,69.4274,13432.0
2015-07-27 13:25:00,87.73,87.78,87.7,87.72,9692.0,69.4274,69.4669,69.4036,69.4194,9692.0
2015-07-27 13:30:00,87.73,87.75,87.64,87.64,16100.0,69.4274,69.4432,69.3561,69.3561,16100.0
2015-07-27 13:35:00,87.63,87.65,87.51,87.53,24032.0,69.3482,69.364,69.2533,69.2691,24032.0
2015-07-27 13:40:00,87.53,87.54,87.49,87.52,17694.0,69.2691,69.277,69.2374,69.2612,17694.0
2015-07-27 13:45:00,87.53,87.56,87.52,87.54,21183.0,69.2691,69.2928,69.2612,69.277,21183.0
2015-07-27 13:50:00,87.54,87.57,87.48,87.5,36521.0,69.277,69.3007,69.2295,69.2453,36521.0
2015-07-27 13:55:00,87.5,87.5,87.39,87.41,17091.0,69.2453,69.2453,69.1583,69.1741,17091.0
2015-07-27 14:00:00,87.41,87.41,87.34,87.36,25568.0,69.1741,69.1741,69.1187,69.1345,25568.0
2015-07-27 14:05:00,87.36,87.36,87.29,87.29,16943.0,69.1345,69.1345,69.0792,69.0792,16943.0
2015-07-27 14:10:00,87.3,87.3,87.24,87.3,23441.0,69.0871,69.0871,69.0396,69.0871,23441.0
2015-07-27 14:15:00,87.29,87.42,87.29,87.38,15101.0,69.0792,69.182,69.0792,69.1504,15101.0
2015-07-27 14:20:00,87.39,87.42,87.3,87.33,20374.0,69.1583,69.182,69.0871,69.1108,20374.0
2015-07-27 14:25:00,87.32,87.34,87.27,87.28,37724.0,69.1029,69.1187,69.0633,69.0712,37724.0
2015-07-27 14:30:00,87.28,87.32,87.23,87.25,19863.0,69.0712,69.1029,69.0317,69.0475,19863.0
2015-07-27 14:35:00,87.25,87.34,87.24,87.33,20843.0,69.0475,69.1187,69.0396,69.1108,20843.0
2015-07-27 14:40:00,87.31,87.34,87.28,87.31,25830.0,69.095,69.1187,69.0712,69.095,25830.0
2015-07-27 14:45:00,87.31,87.4,87.3,87.39,28229.0,69.095,69.1662,69.0871,69.1583,28229.0
2015-07-27 14:50:00,87.39,87.43,87.34,87.36,15808.0,69.1583,69.1899,69.1187,69.1345,15808.0
2015-07-27 14:55:00,87.35,87.41,87.32,87.39,15894.0,69.1266,69.1741,69.1029,69.1583,15894.0
2015-07-27 15:00:00,87.39,87.39,87.28,87.29,26870.0,69.1583,69.1583,69.0712,69.0792,26870.0
2015-07-27 15:05:00,87.29,87.31,87.26,87.27,23254.0,69.0792,69.095,69.0554,69.0633,23254.0
2015-07-27 15:10:00,87.27,87.31,87.26,87.31,23440.0,69.0633,69.095,69.0554,69.095,23440.0
2015-07-27 15:15:00,87.33,87.34,87.27,87.28,46462.0,69.1108,69.1187,69.0633,69.0712,46462.0
2015-07-27 15:20:00,87.28,87.31,87.26,87.29,35188.0,69.0712,69.095,69.0554,69.0792,35188.0
2015-07-27 15:25:00,87.29,87.29,87.2,87.21,36431.0,69.0792,69.0792,69.0079,69.0158,36431.0
2015-07-27 15:30:00,87.21,87.27,87.18,87.27,33080.0,69.0158,69.0633,68.9921,69.0633,33080.0
2015-07-27 15:35:00,87.26,87.3,87.21,87.28,35720.0,69.0554,69.0871,69.0158,69.0712,35720.0
2015-07-27 15:40:00,87.27,87.31,87.23,87.24,57631.0,69.0633,69.095,69.0317,69.0396,57631.0
2015-07-27 15:45:00,87.24,87.25,87.17,87.24,78940.0,69.0396,69.0475,68.9842,69.0396,78940.0
2015-07-27 15:50:00,87.24,87.24,87.18,87.2,85106.0,69.0396,69.0396,68.9921,69.0079,85106.0
2015-07-27 15:55:00,87.2,87.3,87.19,87.28,190297.0,69.0079,69.0871,69.0,69.0712,190297.0
2015-07-28 09:30:00,87.6,87.81,87.38,87.53,46087.0,69.3245,69.4907,69.1504,69.2691,46087.0
2015-07-28 09:35:00,87.43,87.61,87.36,87.44,9475.0,69.1899,69.3324,69.1345,69.1979,9475.0
2015-07-28 09:40:00,87.5,87.66,87.42,87.62,11102.0,69.2453,69.372,69.182,69.3403,11102.0
2015-07-28 09:45:00,87.68,87.68,87.49,87.54,52590.0,69.3878,69.3878,69.2374,69.277,52590.0
2015-07-28 09:50:00,87.54,87.79,87.5,87.79,8041.0,69.277,69.4748,69.2453,69.4748,8041.0
2015-07-28 09:55:00,87.81,87.87,87.72,87.85,17848.0,69.4907,69.5381,69.4194,69.5223,17848.0
2015-07-28 10:00:00,87.84,87.87,87.75,87.8,34998.0,69.5144,69.5381,69.4432,69.4828,34998.0
2015-07-28 10:05:00,87.8,87.83,87.68,87.83,16470.0,69.4828,69.5065,69.3878,69.5065,16470.0
2015-07-28 10:10:00,87.85,88.02,87.81,88.0,21294.0,69.5223,69.6569,69.4907,69.641,21294.0
2015-07-28 10:15:00,87.98,88.04,87.9,87.9,37676.0,69.6252,69.6727,69.5619,69.5619,37676.0
2015-07-28 10:20:00,87.89,88.02,87.8,87.99,18681.0,69.554,69.6569,69.4828,69.6331,18681.0
2015-07-28 10:25:00,87.98,87.98,87.83,87.84,44906.0,69.6252,69.6252,69.5065,69.5144,44906.0
2015-07-28 10:30:00,87.86,88.0,87.82,87.84,25404.0,69.5302,69.641,69.4986,69.5144,25404.0
2015-07-28 10:35:00,87.87,87.95,87.84,87.94,10955.0,69.5381,69.6015,69.5144,69.5935,10955.0
2015-07-28 10:40:00,87.95,88.0,87.93,88.0,11479.0,69.6015,69.641,69.5856,69.641,11479.0
2015-07-28 10:45:00,88.01,88.01,87.93,87.93,15328.0,69.6489,69.6489,69.5856,69.5856,15328.0
2015-07-28 10:50:00,87.95,88.14,87.95,88.13,10491.0,69.6015,69.7518,69.6015,69.7439,10491.0
2015-07-28 10:55:00,88.14,88.23,88.13,88.22,10864.0,69.7518,69.823,69.7439,69.8151,10864.0
2015-07-28 11:00:00,88.22,88.32,88.17,88.31,24696.0,69.8151,69.8943,69.7756,69.8864,24696.0
2015-07-28 11:05:00,88.31,88.35,88.23,88.26,59458.0,69.8864,69.918,69.823,69.8468,59458.0
2015-07-28 11:10:00,88.27,88.32,88.26,88.3,19585.0,69.8547,69.8943,69.8468,69.8784,19585.0
2015-07-28 11:15:00,88.3,88.39,88.26,88.29,20755.0,69.8784,69.9497,69.8468,69.8705,20755.0
2015-07-28 11:20:00,88.28,88.31,88.26,88.31,13308.0,69.8626,69.8864,69.8468,69.8864,13308.0
2015-07-28 11:25:00,88.31,88.45,88.28,88.45,11562.0,69.8864,69.9971,69.8626,69.9971,11562.0
2015-07-28 11:30:00,88.46,88.51,88.4,88.44,11292.0,70.0051,70.0446,69.9576,69.9892,11292.0
2015-07-28 11:35:00,88.45,88.52,88.41,88.51,8791.0,69.9971,70.0525,69.9655,70.0446,8791.0
2015-07-28 11:40:00,88.51,88.54,88.47,88.5,12273.0,70.0446,70.0684,70.013,70.0367,12273.0
2015-07-28 11:45:00,88.52,88.63,88.51,88.63,15918.0,70.0525,70.1396,70.0446,70.1396,15918.0
2015-07-28 11:50:00,88.62,88.67,88.59,88.64,18316.0,70.1317,70.1712,70.1079,70.1475,18316.0
2015-07-28 11:55:00,88.63,88.71,88.6,88.66,31709.0,70.1396,70.2029,70.1159,70.1633,31709.0
2015-07-28 12:00:00,88.68,88.8,88.66,88.79,24749.0,70.1792,70.2741,70.1633,70.2662,24749.0
2015-07-28 12:05:00,88.79,88.82,88.78,88.8,17233.0,70.2662,70.29,70.2583,70.2741,17233.0
2015-07-28 12:10:00,88.81,88.82,88.76,88.77,24193.0,70.282,70.29,70.2425,70.2504,24193.0
2015-07-28 12:15:00,88.77,88.89,88.76,88.85,15080.0,70.2504,70.3454,70.2425,70.3137,15080.0
2015-07-28 12:20:00,88.86,88.88,88.84,88.84,6800.0,70.3216,70.3374,70.3058,70.3058,6800.0
2015-07-28 12:25:00,88.84,88.9,88.82,88.9,6333.0,70.3058,70.3533,70.29,70.3533,6333.0
2015-07-28 12:30:00,88.89,88.9,88.72,88.74,10841.0,70.3454,70.3533,70.2108,70.2266,10841.0
2015-07-28 12:35:00,88.74,88.74,88.67,88.69,9325.0,70.2266,70.2266,70.1712,70.1871,9325.0
2015-07-28 12:40:00,88.68,88.74,88.66,88.73,10251.0,70.1792,70.2266,70.1633,70.2187,10251.0
2015-07-28 12:45:00,88.73,88.79,88.73,88.74,8707.0,70.2187,70.2662,70.2187,70.2266,8707.0
2015-07-28 12:50:00,88.75,88.76,88.71,88.76,7600.0,70.2346,70.2425,70.2029,70.2425,7600.0
2015-07-28 12:55:00,88.74,88.81,88.7,88.77,11577.0,70.2266,70.282,70.195,70.2504,11577.0
2015-07-28 13:00:00,88.76,88.82,88.76,88.79,10950.0,70.2425,70.29,70.2425,70.2662,10950.0
2015-07-28 13:05:00,88.8,88.92,88.8,88.86,14461.0,70.2741,70.3691,70.2741,70.3216,14461.0
2015-07-28 13:10:00,88.85,88.88,88.8,88.88,8638.0,70.3137,70.3374,70.2741,70.3374,8638.0
2015-07-28 13:15:00,88.88,88.89,88.83,88.87,10160.0,70.3374,70.3454,70.2979,70.3295,10160.0
2015-07-28 13:20:00,88.85,88.94,88.83,88.9,8683.0,70.3137,70.3849,70.2979,70.3533,8683.0
2015-07-28 13:25:00,88.9,88.94,88.88,88.89,8911.0,70.3533,70.3849,70.3374,70.3454,8911.0
2015-07-28 13:30:00,88.89,88.89,88.8,88.81,6278.0,70.3454,70.3454,70.2741,70.282,6278.0
2015-07-28 13:35:00,88.8,88.82,88.77,88.78,11464.0,70.2741,70.29,70.2504,70.2583,11464.0
2015-07-28 13:40:00,88.77,88.8,88.76,88.77,10166.0,70.2504,70.2741,70.2425,70.2504,10166.0
2015-07-28 13:45:00,88.77,88.86,88.77,88.84,19885.0,70.2504,70.3216,70.2504,70.3058,19885.0
2015-07-28 13:50:00,88.83,88.83,88.8,88.81,10127.0,70.2979,70.2979,70.2741,70.282,10127.0
2015-07-28 13:55:00,88.81,88.98,88.81,88.95,30304.0,70.282,70.4166,70.282,70.3928,30304.0
2015-07-28 14:00:00,88.95,88.96,88.86,88.94,11420.0,70.3928,70.4007,70.3216,70.3849,11420.0
2015-07-28 14:05:00,88.95,88.98,88.93,88.98,20557.0,70.3928,70.4166,70.377,70.4166,20557.0
2015-07-28 14:10:00,88.98,89.08,88.97,89.07,28704.0,70.4166,70.4957,70.4087,70.4878,28704.0
2015-07-28 14:15:00,89.07,89.09,89.02,89.03,11756.0,70.4878,70.5036,70.4482,70.4561,11756.0
2015-07-28 14:20:00,89.02,89.1,89.02,89.06,11576.0,70.4482,70.5115,70.4482,70.4799,11576.0
2015-07-28 14:25:00,89.06,89.07,89.04,89.05,15315.0,70.4799,70.4878,70.4641,70.472,15315.0
2015-07-28 14:30:00,89.04,89.04,88.93,88.97,20722.0,70.4641,70.4641,70.377,70.4087,20722.0
2015-07-28 14:35:00,88.97,88.97,88.88,88.89,8569.0,70.4087,70.4087,70.3374,70.3454,8569.0
2015-07-28 14:40:00,88.89,88.97,88.88,88.95,16793.0,70.3454,70.4087,70.3374,70.3928,16793.0
2015-07-28 14:45:00,88.95,89.0,88.89,88.98,78268.0,70.3928,70.4324,70.3454,70.4166,78268.0
2015-07-28 14:50:00,88.97,89.0,88.94,88.98,7569.0,70.4087,70.4324,70.3849,70.4166,7569.0
2015-07-28 14:55:00,88.98,89.07,88.97,89.07,13981.0,70.4166,70.4878,70.4087,70.4878,13981.0
2015-07-28 15:00:00,89.08,89.08,88.95,89.03,15811.0,70.4957,70.4957,70.3928,70.4561,15811.0
2015-07-28 15:05:00,89.03,89.03,88.98,88.99,17686.0,70.4561,70.4561,70.4166,70.4245,17686.0
2015-07-28 15:10:00,88.98,89.0,88.9,88.9,12757.0,70.4166,70.4324,70.3533,70.3533,12757.0
2015-07-28 15:15:00,88.9,88.98,88.89,88.98,26766.0,70.3533,70.4166,70.3454,70.4166,26766.0
2015-07-28 15:20:00,88.97,88.98,88.92,88.92,13538.0,70.4087,70.4166,70.3691,70.3691,13538.0
2015-07-28 15:25:00,88.92,88.93,88.79,88.79,32504.0,70.3691,70.377,70.2662,70.2662,32504.0
2015-07-28 15:30:00,88.78,88.81,88.77,88.79,43573.0,70.2583,70.282,70.2504,70.2662,43573.0
2015-07-28 15:35:00,88.78,88.8,88.69,88.7,32675.0,70.2583,70.2741,70.1871,70.195,32675.0
2015-07-28 15:40:00,88.71,88.76,88.69,88.76,28645.0,70.2029,70.2425,70.1871,70.2425,28645.0
2015-07-28 15:45:00,88.76,88.77,88.67,88.67,35363.0,70.2425,70.2504,70.1712,70.1712,35363.0
2015-07-28 15:50:00,88.67,88.7,88.65,88.7,39264.0,70.1712,70.195,70.1554,70.195,39264.0
2015-07-28 15:55:00,88.7,88.76,88.67,88.73,109271.0,70.195,70.2425,70.1712,70.2187,109271.0
2015-07-29 09:30:00,88.72,88.9,88.37,88.9,24077.0,70.2108,70.3533,69.9338,70.3533,24077.0
2015-07-29 09:35:00,88.87,88.87,88.57,88.76,4018.0,70.3295,70.3295,70.0921,70.2425,4018.0
2015-07-29 09:40:00,88.8,88.86,88.64,88.77,12670.0,70.2741,70.3216,70.1475,70.2504,12670.0
2015-07-29 09:45:00,88.74,88.88,88.74,88.84,6656.0,70.2266,70.3374,70.2266,70.3058,6656.0
2015-07-29 09:50:00,88.84,88.98,88.75,88.98,8156.0,70.3058,70.4166,70.2346,70.4166,8156.0
2015-07-29 09:55:00,89.02,89.12,88.97,89.12,4077.0,70.4482,70.5274,70.4087,70.5274,4077.0
2015-07-29 10:00:00,89.12,89.13,89.04,89.13,12504.0,70.5274,70.5353,70.4641,70.5353,12504.0
2015-07-29 10:05:00,89.13,89.14,89.0,89.03,11500.0,70.5353,70.5432,70.4324,70.4561,11500.0
2015-07-29 10:10:00,89.05,89.12,88.98,89.03,10972.0,70.472,70.5274,70.4166,70.4561,10972.0
2015-07-29 10:15:00,89.01,89.07,88.94,89.04,15528.0,70.4403,70.4878,70.3849,70.4641,15528.0
2015-07-29 10:20:00,89.05,89.06,88.95,88.96,29050.0,70.472,70.4799,70.3928,70.4007,29050.0
2015-07-29 10:25:00,88.97,89.01,88.92,88.98,13883.0,70.4087,70.4403,70.3691,70.4166,13883.0
2015-07-29 10:30:00,88.99,89.1,88.98,89.05,13778.0,70.4245,70.5115,70.4166,70.472,13778.0
2015-07-29 10:35:00,89.05,89.24,89.05,89.22,19815.0,70.472,70.6223,70.472,70.6065,19815.0
2015-07-29 10:40:00,89.24,89.4,89.23,89.4,18805.0,70.6223,70.749,70.6144,70.749,18805.0
2015-07-29 10:45:00,89.39,89.39,89.24,89.29,25373.0,70.741,70.741,70.6223,70.6619,25373.0
2015-07-29 10:50:00,89.32,89.42,89.3,89.42,6043.0,70.6856,70.7648,70.6698,70.7648,6043.0
2015-07-29 10:55:00,89.42,89.49,89.4,89.47,22776.0,70.7648,70.8202,70.749,70.8043,22776.0
2015-07-29 11:00:00,89.47,89.48,89.37,89.37,8536.0,70.8043,70.8123,70.7252,70.7252,8536.0
2015-07-29 11:05:00,89.37,89.37,89.29,89.31,9400.0,70.7252,70.7252,70.6619,70.6777,9400.0
2015-07-29 11:10:00,89.32,89.39,89.31,89.32,9577.0,70.6856,70.741,70.6777,70.6856,9577.0
2015-07-29 11:15:00,89.32,89.33,89.27,89.29,16780.0,70.6856,70.6936,70.6461,70.6619,16780.0
2015-07-29 11:20:00,89.3,89.41,89.29,89.33,12591.0,70.6698,70.7569,70.6619,70.6936,12591.0
2015-07-29 11:25:00,89.3,89.37,89.3,89.33,6978.0,70.6698,70.7252,70.6698,70.6936,6978.0
2015-07-29 11:30:00,89.32,89.44,89.32,89.44,5164.0,70.6856,70.7806,70.6856,70.7806,5164.0
2015-07-29 11:35:00,89.43,89.45,89.38,89.43,7945.0,70.7727,70.7885,70.7331,70.7727,7945.0
2015-07-29 11:40:00,89.44,89.48,89.41,89.41,6710.0,70.7806,70.8123,70.7569,70.7569,6710.0
2015-07-29 11:45:00,89.38,89.47,89.38,89.47,5024.0,70.7331,70.8043,70.7331,70.8043,5024.0
2015-07-29 11:50:00,89.46,89.49,89.45,89.47,7136.0,70.7964,70.8202,70.7885,70.8043,7136.0
2015-07-29 11:55:00,89.46,89.48,89.44,89.47,7209.0,70.7964,70.8123,70.7806,70.8043,7209.0
2015-07-29 12:00:00,89.49,89.49,89.45,89.47,7212.0,70.8202,70.8202,70.7885,70.8043,7212.0
2015-07-29 12:05:00,89.48,89.48,89.4,89.4,5056.0,70.8123,70.8123,70.749,70.749,5056.0
2015-07-29 12:10:00,89.4,89.46,89.39,89.46,4200.0,70.749,70.7964,70.741,70.7964,4200.0
2015-07-29 12:15:00,89.46,89.47,89.38,89.39,5584.0,70.7964,70.8043,70.7331,70.741,5584.0
2015-07-29 12:20:00,89.39,89.39,89.31,89.33,4400.0,70.741,70.741,70.6777,70.6936,4400.0
2015-07-29 12:25:00,89.32,89.39,89.32,89.37,4280.0,70.6856,70.741,70.6856,70.7252,4280.0
2015-07-29 12:30:00,89.39,89.42,89.32,89.32,12657.0,70.741,70.7648,70.6856,70.6856,12657.0
2015-07-29 12:35:00,89.33,89.33,89.24,89.28,7670.0,70.6936,70.6936,70.6223,70.654,7670.0
2015-07-29 12:40:00,89.28,89.31,89.22,89.25,10434.0,70.654,70.6777,70.6065,70.6302,10434.0
2015-07-29 12:45:00,89.26,89.28,89.24,89.27,5487.0,70.6382,70.654,70.6223,70.6461,5487.0
2015-07-29 12:50:00,89.28,89.29,89.18,89.18,15607.0,70.654,70.6619,70.5749,70.5749,15607.0
2015-07-29 12:55:00,89.19,89.21,89.12,89.15,8800.0,70.5828,70.5986,70.5274,70.5511,8800.0
2015-07-29 13:00:00,89.16,89.24,89.15,89.2,6164.0,70.559,70.6223,70.5511,70.5907,6164.0
2015-07-29 13:05:00,89.2,89.22,89.18,89.18,7889.0,70.5907,70.6065,70.5749,70.5749,7889.0
2015-07-29 13:10:00,89.18,89.24,89.18,89.23,4400.0,70.5749,70.6223,70.5749,70.6144,4400.0
2015-07-29 13:15:00,89.23,89.26,89.21,89.23,5010.0,70.6144,70.6382,70.5986,70.6144,5010.0
2015-07-29 13:20:00,89.23,89.23,89.19,89.21,5559.0,70.6144,70.6144,70.5828,70.5986,5559.0
2015-07-29 13:25:00,89.22,89.27,89.22,89.26,5155.0,70.6065,70.6461,70.6065,70.6382,5155.0
2015-07-29 13:30:00,89.27,89.31,89.26,89.31,13662.0,70.6461,70.6777,70.6382,70.6777,13662.0
2015-07-29 13:35:00,89.3,89.31,89.22,89.23,7520.0,70.6698,70.6777,70.6065,70.6144,7520.0
2015-07-29 13:40:00,89.22,89.27,89.22,89.24,6590.0,70.6065,70.6461,70.6065,70.6223,6590.0
2015-07-29 13:45:00,89.25,89.25,89.14,89.15,11551.0,70.6302,70.6302,70.5432,70.5511,11551.0
2015-07-29 13:50:00,89.14,89.17,89.12,89.17,9253.0,70.5432,70.5669,70.5274,70.5669,9253.0
2015-07-29 13:55:00,89.15,89.15,89.08,89.09,11041.0,70.5511,70.5511,70.4957,70.5036,11041.0
2015-07-29 14:00:00,89.1,89.45,88.92,88.98,45964.0,70.5115,70.7885,70.3691,70.4166,45964.0
2015-07-29 14:05:00,89.01,89.18,89.01,89.03,12618.0,70.4403,70.5749,70.4403,70.4561,12618.0
2015-07-29 14:10:00,89.03,89.24,89.03,89.17,6450.0,70.4561,70.6223,70.4561,70.5669,6450.0
2015-07-29 14:15:00,89.17,89.28,89.17,89.27,8283.0,70.5669,70.654,70.5669,70.6461,8283.0
2015-07-29 14:20:00,89.28,89.3,89.13,89.18,7035.0,70.654,70.6698,70.5353,70.5749,7035.0
2015-07-29 14:25:00,89.17,89.23,89.14,89.19,14346.0,70.5669,70.6144,70.5432,70.5828,14346.0
2015-07-29 14:30:00,89.21,89.23,89.16,89.21,10857.0,70.5986,70.6144,70.559,70.5986,10857.0
2015-07-29 14:35:00,89.23,89.23,89.11,89.18,17747.0,70.6144,70.6144,70.5195,70.5749,17747.0
2015-07-29 14:40:00,89.19,89.24,89.14,89.18,15667.0,70.5828,70.6223,70.5432,70.5749,15667.0
2015-07-29 14:45:00,89.2,89.29,89.17,89.22,15677.0,70.5907,70.6619,70.5669,70.6065,15677.0
2015-07-29 14:50:00,89.23,89.32,89.21,89.23,12216.0,70.6144,70.6856,70.5986,70.6144,12216.0
2015-07-29 14:55:00,89.25,89.38,89.24,89.38,15860.0,70.6302,70.7331,70.6223,70.7331,15860.0
2015-07-29 15:00:00,89.36,89.36,89.26,89.28,13236.0,70.7173,70.7173,70.6382,70.654,13236.0
2015-07-29 15:05:00,89.29,89.32,89.22,89.24,21739.0,70.6619,70.6856,70.6065,70.6223,21739.0
2015-07-29 15:10:00,89.24,89.42,89.22,89.39,12837.0,70.6223,70.7648,70.6065,70.741,12837.0
2015-07-29 15:15:00,89.38,89.39,89.31,89.32,9651.0,70.7331,70.741,70.6777,70.6856,9651.0
2015-07-29 15:20:00,89.32,89.42,89.32,89.42,11142.0,70.6856,70.7648,70.6856,70.7648,11142.0
2015-07-29 15:25:00,89.43,89.47,89.37,89.4,14966.0,70.7727,70.8043,70.7252,70.749,14966.0
2015-07-29 15:30:00,89.39,89.45,89.3,89.34,18777.0,70.741,70.7885,70.6698,70.7015,18777.0
2015-07-29 15:35:00,89.33,89.4,89.3,89.38,16760.0,70.6936,70.749,70.6698,70.7331,16760.0
2015-07-29 15:40:00,89.39,89.49,89.39,89.46,17724.0,70.741,70.8202,70.741,70.7964,17724.0
2015-07-29 15:45:00,89.47,89.49,89.4,89.45,33481.0,70.8043,70.8202,70.749,70.7885,33481.0
2015-07-29 15:50:00,89.45,89.46,89.39,89.42,28695.0,70.7885,70.7964,70.741,70.7648,28695.0
2015-07-29 15:55:00,89.41,89.42,89.33,89.34,65845.0,70.7569,70.7648,70.6936,70.7015,65845.0
2015-07-30 09:30:00,88.92,89.09,88.77,89.09,19396.0,70.3691,70.5036,70.2504,70.5036,19396.0
2015-07-30 09:35:00,89.1,89.2,88.89,88.93,4893.0,70.5115,70.5907,70.3454,70.377,4893.0
2015-07-30 09:40:00,88.89,89.06,88.85,89.01,8003.0,70.3454,70.4799,70.3137,70.4403,8003.0
2015-07-30 09:45:00,89.04,89.1,88.77,88.8,5890.0,70.4641,70.5115,70.2504,70.2741,5890.0
2015-07-30 09:50:00,88.85,88.94,88.8,88.85,19614.0,70.3137,70.3849,70.2741,70.3137,19614.0
2015-07-30 09:55:00,88.86,88.88,88.79,88.86,5765.0,70.3216,70.3374,70.2662,70.3216,5765.0
2015-07-30 10:00:00,88.82,88.96,88.79,88.96,7099.0,70.29,70.4007,70.2662,70.4007,7099.0
2015-07-30 10:05:00,88.99,89.07,88.91,88.99,6566.0,70.4245,70.4878,70.3612,70.4245,6566.0
2015-07-30 10:10:00,88.99,89.27,88.97,89.27,8632.0,70.4245,70.6461,70.4087,70.6461,8632.0
2015-07-30 10:15:00,89.3,89.32,89.19,89.19,24773.0,70.6698,70.6856,70.5828,70.5828,24773.0
2015-07-30 10:20:00,89.19,89.25,89.15,89.19,4033.0,70.5828,70.6302,70.5511,70.5828,4033.0
2015-07-30 10:25:00,89.18,89.31,89.15,89.31,4300.0,70.5749,70.6777,70.5511,70.6777,4300.0
2015-07-30 10:30:00,89.33,89.41,89.23,89.23,12781.0,70.6936,70.7569,70.6144,70.6144,12781.0
2015-07-30 10:35:00,89.23,89.32,89.23,89.26,8867.0,70.6144,70.6856,70.6144,70.6382,8867.0
2015-07-30 10:40:00,89.26,89.42,89.25,89.39,8502.0,70.6382,70.7648,70.6302,70.741,8502.0
2015-07-30 10:45:00,89.39,89.49,89.37,89.37,9770.0,70.741,70.8202,70.7252,70.7252,9770.0
2015-07-30 10:50:00,89.37,89.41,89.28,89.38,7084.0,70.7252,70.7569,70.654,70.7331,7084.0
2015-07-30 10:55:00,89.37,89.37,89.23,89.27,10957.0,70.7252,70.7252,70.6144,70.6461,10957.0
2015-07-30 11:00:00,89.26,89.37,89.23,89.26,13500.0,70.6382,70.7252,70.6144,70.6382,13500.0
2015-07-30 11:05:00,89.25,89.28,89.17,89.17,9599.0,70.6302,70.654,70.5669,70.5669,9599.0
2015-07-30 11:10:00,89.2,89.31,89.19,89.27,24002.0,70.5907,70.6777,70.5828,70.6461,24002.0
2015-07-30 11:15:00,89.27,89.46,89.27,89.41,9954.0,70.6461,70.7964,70.6461,70.7569,9954.0
2015-07-30 11:20:00,89.39,89.53,89.39,89.49,8191.0,70.741,70.8518,70.741,70.8202,8191.0
2015-07-30 11:25:00,89.5,89.55,89.34,89.36,10353.0,70.8281,70.8677,70.7015,70.7173,10353.0
2015-07-30 11:30:00,89.35,89.43,89.34,89.34,5268.0,70.7094,70.7727,70.7015,70.7015,5268.0
2015-07-30 11:35:00,89.34,89.37,89.29,89.36,4816.0,70.7015,70.7252,70.6619,70.7173,4816.0
2015-07-30 11:40:00,89.37,89.38,89.29,89.36,5756.0,70.7252,70.7331,70.6619,70.7173,5756.0
2015-07-30 11:45:00,89.38,89.45,89.36,89.39,9858.0,70.7331,70.7885,70.7173,70.741,9858.0
2015-07-30 11:50:00,89.38,89.4,89.25,89.27,18484.0,70.7331,70.749,70.6302,70.6461,18484.0
2015-07-30 11:55:00,89.29,89.3,89.22,89.26,15068.0,70.6619,70.6698,70.6065,70.6382,15068.0
2015-07-30 12:00:00,89.27,89.27,89.19,89.21,14575.0,70.6461,70.6461,70.5828,70.5986,14575.0
2015-07-30 12:05:00,89.19,89.21,89.15,89.18,7205.0,70.5828,70.5986,70.5511,70.5749,7205.0
2015-07-30 12:10:00,89.18,89.2,89.13,89.15,11834.0,70.5749,70.5907,70.5353,70.5511,11834.0
2015-07-30 12:15:00,89.14,89.26,89.09,89.22,13013.0,70.5432,70.6382,70.5036,70.6065,13013.0
2015-07-30 12:20:00,89.21,89.23,89.19,89.2,2322.0,70.5986,70.6144,70.5828,70.5907,2322.0
2015-07-30 12:25:00,89.22,89.23,89.18,89.18,5313.0,70.6065,70.6144,70.5749,70.5749,5313.0
2015-07-30 12:30:00,89.17,89.22,89.16,89.16,5781.0,70.5669,70.6065,70.559,70.559,5781.0
2015-07-30 12:35:00,89.15,89.15,89.09,89.15,7230.0,70.5511,70.5511,70.5036,70.5511,7230.0
2015-07-30 12:40:00,89.16,89.2,89.09,89.09,7612.0,70.559,70.5907,70.5036,70.5036,7612.0
2015-07-30 12:45:00,89.09,89.09,89.04,89.08,5495.0,70.5036,70.5036,70.4641,70.4957,5495.0
2015-07-30 12:50:00,89.08,89.14,89.04,89.04,11900.0,70.4957,70.5432,70.4641,70.4641,11900.0
2015-07-30 12:55:00,89.05,89.06,89.04,89.04,8988.0,70.472,70.4799,70.4641,70.4641,8988.0
2015-07-30 13:00:00,89.04,89.1,89.02,89.03,12313.0,70.4641,70.5115,70.4482,70.4561,12313.0
2015-07-30 13:05:00,89.05,89.05,88.96,89.04,3705.0,70.472,70.472,70.4007,70.4641,3705.0
2015-07-30 13:10:00,89.05,89.07,89.01,89.03,6646.0,70.472,70.4878,70.4403,70.4561,6646.0
2015-07-30 13:15:00,89.04,89.06,89.01,89.01,13820.0,70.4641,70.4799,70.4403,70.4403,13820.0
2015-07-30 13:20:00,89.02,89.03,88.97,88.98,11400.0,70.4482,70.4561,70.4087,70.4166,11400.0
2015-07-30 13:25:00,88.98,88.99,88.95,88.98,9762.0,70.4166,70.4245,70.3928,70.4166,9762.0
2015-07-30 13:30:00,88.98,89.03,88.94,88.94,7950.0,70.4166,70.4561,70.3849,70.3849,7950.0
2015-07-30 13:35:00,88.94,88.99,88.92,88.92,12551.0,70.3849,70.4245,70.3691,70.3691,12551.0
2015-07-30 13:40:00,88.9,89.05,88.89,89.03,12219.0,70.3533,70.472,70.3454,70.4561,12219.0
2015-07-30 13:45:00,89.04,89.08,89.01,89.08,8639.0,70.4641,70.4957,70.4403,70.4957,8639.0
2015-07-30 13:50:00,89.08,89.15,89.08,89.13,10039.0,70.4957,70.5511,70.4957,70.5353,10039.0
2015-07-30 13:55:00,89.12,89.15,89.08,89.12,9370.0,70.5274,70.5511,70.4957,70.5274,9370.0
2015-07-30 14:00:00,89.13,89.21,89.13,89.17,6049.0,70.5353,70.5986,70.5353,70.5669,6049.0
2015-07-30 14:05:00,89.16,89.17,89.16,89.16,5506.0,70.559,70.5669,70.559,70.559,5506.0
2015-07-30 14:10:00,89.16,89.25,89.16,89.22,6871.0,70.559,70.6302,70.559,70.6065,6871.0
2015-07-30 14:15:00,89.21,89.21,89.14,89.14,10361.0,70.5986,70.5986,70.5432,70.5432,10361.0
2015-07-30 14:20:00,89.14,89.22,89.14,89.18,11710.0,70.5432,70.6065,70.5432,70.5749,11710.0
2015-07-30 14:25:00,89.19,89.23,89.17,89.17,4200.0,70.5828,70.6144,70.5669,70.5669,4200.0
2015-07-30 14:30:00,89.19,89.22,89.14,89.14,12543.0,70.5828,70.6065,70.5432,70.5432,12543.0
2015-07-30 14:35:00,89.14,89.23,89.13,89.18,15515.0,70.5432,70.6144,70.5353,70.5749,15515.0
2015-07-30 14:40:00,89.19,89.2,89.14,89.15,18356.0,70.5828,70.5907,70.5432,70.5511,18356.0
2015-07-30 14:45:00,89.14,89.19,89.13,89.17,32434.0,70.5432,70.5828,70.5353,70.5669,32434.0
2015-07-30 14:50:00,89.17,89.2,89.15,89.16,30459.0,70.5669,70.5907,70.5511,70.559,30459.0
2015-07-30 14:55:00,89.16,89.23,89.12,89.2,30526.0,70.559,70.6144,70.5274,70.5907,30526.0
2015-07-30 15:00:00,89.2,89.25,89.19,89.23,18894.0,70.5907,70.6302,70.5828,70.6144,18894.0
2015-07-30 15:05:00,89.22,89.28,89.19,89.21,18118.0,70.6065,70.654,70.5828,70.5986,18118.0
2015-07-30 15:10:00,89.22,89.35,89.21,89.33,69709.0,70.6065,70.7094,70.5986,70.6936,69709.0
2015-07-30 15:15:00,89.31,89.39,89.3,89.38,18777.0,70.6777,70.741,70.6698,70.7331,18777.0
2015-07-30 15:20:00,89.39,89.42,89.35,89.38,30989.0,70.741,70.7648,70.7094,70.7331,30989.0
2015-07-30 15:25:00,89.37,89.47,89.37,89.4,30751.0,70.7252,70.8043,70.7252,70.749,30751.0
2015-07-30 15:30:00,89.41,89.44,89.31,89.36,46358.0,70.7569,70.7806,70.6777,70.7173,46358.0
2015-07-30 15:35:00,89.35,89.35,89.23,89.27,23687.0,70.7094,70.7094,70.6144,70.6461,23687.0
2015-07-30 15:40:00,89.28,89.37,89.24,89.31,36776.0,70.654,70.7252,70.6223,70.6777,36776.0
2015-07-30 15:45:00,89.3,89.37,89.28,89.37,34687.0,70.6698,70.7252,70.654,70.7252,34687.0
2015-07-30 15:50:00,89.36,89.4,89.33,89.39,35536.0,70.7173,70.749,70.6936,70.741,35536.0
2015-07-30 15:55:00,89.38,89.38,89.29,89.29,77192.0,70.7331,70.7331,70.6619,70.6619,77192.0
2015-07-31 09:30:00,89.72,89.82,89.53,89.59,25524.0,71.0022,71.0813,70.8518,70.8993,25524.0
2015-07-31 09:35:00,89.6,89.87,89.44,89.44,8756.0,70.9072,71.1209,70.7806,70.7806,8756.0
2015-07-31 09:40:00,89.43,89.56,89.39,89.47,9808.0,70.7727,70.8756,70.741,70.8043,9808.0
2015-07-31 09:45:00,89.45,89.55,89.28,89.28,8559.0,70.7885,70.8677,70.654,70.654,8559.0
2015-07-31 09:50:00,89.23,89.44,89.23,89.44,6439.0,70.6144,70.7806,70.6144,70.7806,6439.0
2015-07-31 09:55:00,89.41,89.46,89.36,89.44,20050.0,70.7569,70.7964,70.7173,70.7806,20050.0
2015-07-31 10:00:00,89.4,89.46,89.3,89.3,4698.0,70.749,70.7964,70.6698,70.6698,4698.0
2015-07-31 10:05:00,89.29,89.41,89.25,89.4,9172.0,70.6619,70.7569,70.6302,70.749,9172.0
2015-07-31 10:10:00,89.38,89.41,89.3,89.3,13345.0,70.7331,70.7569,70.6698,70.6698,13345.0
2015-07-31 10:15:00,89.33,89.4,89.31,89.31,11962.0,70.6936,70.749,70.6777,70.6777,11962.0
2015-07-31 10:20:00,89.31,89.48,89.31,89.48,8389.0,70.6777,70.8123,70.6777,70.8123,8389.0
2015-07-31 10:25:00,89.5,89.56,89.47,89.51,31989.0,70.8281,70.8756,70.8043,70.836,31989.0
2015-07-31 10:30:00,89.5,89.55,89.43,89.54,8800.0,70.8281,70.8677,70.7727,70.8597,8800.0
2015-07-31 10:35:00,89.53,89.58,89.52,89.54,15362.0,70.8518,70.8914,70.8439,70.8597,15362.0
2015-07-31 10:40:00,89.52,89.57,89.43,89.56,14871.0,70.8439,70.8835,70.7727,70.8756,14871.0
2015-07-31 10:45:00,89.57,89.62,89.55,89.55,7892.0,70.8835,70.9231,70.8677,70.8677,7892.0
2015-07-31 10:50:00,89.55,89.63,89.54,89.58,14944.0,70.8677,70.931,70.8597,70.8914,14944.0
2015-07-31 10:55:00,89.58,89.6,89.53,89.55,7694.0,70.8914,70.9072,70.8518,70.8677,7694.0
2015-07-31 11:00:00,89.54,89.55,89.51,89.51,12623.0,70.8597,70.8677,70.836,70.836,12623.0
2015-07-31 11:05:00,89.52,89.58,89.5,89.52,12948.0,70.8439,70.8914,70.8281,70.8439,12948.0
2015-07-31 11:10:00,89.53,89.56,89.5,89.52,6270.0,70.8518,70.8756,70.8281,70.8439,6270.0
2015-07-31 11:15:00,89.53,89.61,89.53,89.58,7959.0,70.8518,70.9151,70.8518,70.8914,7959.0
2015-07-31 11:20:00,89.57,89.57,89.43,89.45,17738.0,70.8835,70.8835,70.7727,70.7885,17738.0
2015-07-31 11:25:00,89.43,89.49,89.4,89.44,18621.0,70.7727,70.8202,70.749,70.7806,18621.0
2015-07-31 11:30:00,89.43,89.49,89.35,89.39,25281.0,70.7727,70.8202,70.7094,70.741,25281.0
2015-07-31 11:35:00,89.42,89.49,89.4,89.49,4536.0,70.7648,70.8202,70.749,70.8202,4536.0
2015-07-31 11:40:00,89.48,89.52,89.48,89.5,6860.0,70.8123,70.8439,70.8123,70.8281,6860.0
2015-07-31 11:45:00,89.49,89.51,89.45,89.45,12263.0,70.8202,70.836,70.7885,70.7885,12263.0
2015-07-31 11:50:00,89.45,89.48,89.39,89.47,11401.0,70.7885,70.8123,70.741,70.8043,11401.0
2015-07-31 11:55:00,89.46,89.46,89.39,89.39,4153.0,70.7964,70.7964,70.741,70.741,4153.0
2015-07-31 12:00:00,89.38,89.47,89.36,89.47,6311.0,70.7331,70.8043,70.7173,70.8043,6311.0
2015-07-31 12:05:00,89.48,89.48,89.45,89.46,4801.0,70.8123,70.8123,70.7885,70.7964,4801.0
2015-07-31 12:10:00,89.47,89.48,89.44,89.44,1667.0,70.8043,70.8123,70.7806,70.7806,1667.0
2015-07-31 12:15:00,89.44,89.53,89.41,89.41,10377.0,70.7806,70.8518,70.7569,70.7569,10377.0
2015-07-31 12:20:00,89.43,89.46,89.4,89.44,4938.0,70.7727,70.7964,70.749,70.7806,4938.0
2015-07-31 12:25:00,89.44,89.44,89.41,89.41,4500.0,70.7806,70.7806,70.7569,70.7569,4500.0
2015-07-31 12:30:00,89.41,89.42,89.36,89.36,6653.0,70.7569,70.7648,70.7173,70.7173,6653.0
2015-07-31 12:35:00,89.35,89.37,89.31,89.34,7000.0,70.7094,70.7252,70.6777,70.7015,7000.0
2015-07-31 12:40:00,89.33,89.35,89.32,89.34,7350.0,70.6936,70.7094,70.6856,70.7015,7350.0
2015-07-31 12:45:00,89.33,89.37,89.32,89.37,10165.0,70.6936,70.7252,70.6856,70.7252,10165.0
2015-07-31 12:50:00,89.35,89.44,89.34,89.44,7054.0,70.7094,70.7806,70.7015,70.7806,7054.0
2015-07-31 12:55:00,89.43,89.45,89.4,89.4,5723.0,70.7727,70.7885,70.749,70.749,5723.0
2015-07-31 13:00:00,89.4,89.46,89.39,89.45,7200.0,70.749,70.7964,70.741,70.7885,7200.0
2015-07-31 13:05:00,89.44,89.47,89.43,89.46,6992.0,70.7806,70.8043,70.7727,70.7964,6992.0
2015-07-31 13:10:00,89.46,89.47,89.42,89.43,9197.0,70.7964,70.8043,70.7648,70.7727,9197.0
2015-07-31 13:15:00,89.44,89.48,89.43,89.47,4350.0,70.7806,70.8123,70.7727,70.8043,4350.0
2015-07-31 13:20:00,89.46,89.59,89.46,89.51,28748.0,70.7964,70.8993,70.7964,70.836,28748.0
2015-07-31 13:25:00,89.52,89.53,89.46,89.48,48608.0,70.8439,70.8518,70.7964,70.8123,48608.0
2015-07-31 13:30:00,89.48,89.5,89.41,89.43,15229.0,70.8123,70.8281,70.7569,70.7727,15229.0
2015-07-31 13:35:00,89.43,89.44,89.36,89.36,11646.0,70.7727,70.7806,70.7173,70.7173,11646.0
2015-07-31 13:40:00,89.34,89.39,89.31,89.38,13960.0,70.7015,70.741,70.6777,70.7331,13960.0
2015-07-31 13:45:00,89.37,89.47,89.36,89.42,26717.0,70.7252,70.8043,70.7173,70.7648,26717.0
2015-07-31 13:50:00,89.41,89.49,89.4,89.48,14452.0,70.7569,70.8202,70.749,70.8123,14452.0
2015-07-31 13:55:00,89.48,89.52,89.47,89.5,10080.0,70.8123,70.8439,70.8043,70.8281,10080.0
2015-07-31 14:00:00,89.51,89.6,89.51,89.58,16817.0,70.836,70.9072,70.836,70.8914,16817.0
2015-07-31 14:05:00,89.57,89.61,89.56,89.6,26826.0,70.8835,70.9151,70.8756,70.9072,26826.0
2015-07-31 14:10:00,89.59,89.62,89.58,89.61,14478.0,70.8993,70.9231,70.8914,70.9151,14478.0
2015-07-31 14:15:00,89.61,89.66,89.59,89.6,14622.0,70.9151,70.9547,70.8993,70.9072,14622.0
2015-07-31 14:20:00,89.6,89.6,89.53,89.59,23091.0,70.9072,70.9072,70.8518,70.8993,23091.0
2015-07-31 14:25:00,89.58,89.63,89.57,89.62,16383.0,70.8914,70.931,70.8835,70.9231,16383.0
2015-07-31 14:30:00,89.61,89.65,89.59,89.62,16026.0,70.9151,70.9468,70.8993,70.9231,16026.0
2015-07-31 14:35:00,89.62,89.62,89.56,89.61,25956.0,70.9231,70.9231,70.8756,70.9151,25956.0
2015-07-31 14:40:00,89.61,89.63,89.57,89.63,17090.0,70.9151,70.931,70.8835,70.931,17090.0
2015-07-31 14:45:00,89.63,89.67,89.56,89.62,29927.0,70.931,70.9626,70.8756,70.9231,29927.0
2015-07-31 14:50:00,89.62,89.68,89.62,89.66,11398.0,70.9231,70.9705,70.9231,70.9547,11398.0
2015-07-31 14:55:00,89.65,89.65,89.58,89.6,13394.0,70.9468,70.9468,70.8914,70.9072,13394.0
2015-07-31 15:00:00,89.59,89.65,89.57,89.6,16175.0,70.8993,70.9468,70.8835,70.9072,16175.0
2015-07-31 15:05:00,89.6,89.6,89.47,89.48,18379.0,70.9072,70.9072,70.8043,70.8123,18379.0
2015-07-31 15:10:00,89.46,89.55,89.46,89.49,11976.0,70.7964,70.8677,70.7964,70.8202,11976.0
2015-07-31 15:15:00,89.45,89.58,89.45,89.58,40029.0,70.7885,70.8914,70.7885,70.8914,40029.0
2015-07-31 15:20:00,89.58,89.59,89.52,89.53,16536.0,70.8914,70.8993,70.8439,70.8518,16536.0
2015-07-31 15:25:00,89.52,89.53,89.4,89.4,22415.0,70.8439,70.8518,70.749,70.749,22415.0
2015-07-31 15:30:00,89.39,89.49,89.39,89.45,16795.0,70.741,70.8202,70.741,70.7885,16795.0
2015-07-31 15:35:00,89.46,89.5,89.46,89.48,50679.0,70.7964,70.8281,70.7964,70.8123,50679.0
2015-07-31 15:40:00,89.49,89.53,89.43,89.44,36178.0,70.8202,70.8518,70.7727,70.7806,36178.0
2015-07-31 15:45:00,89.43,89.45,89.4,89.44,33372.0,70.7727,70.7885,70.749,70.7806,33372.0
2015-07-31 15:50:00,89.43,89.48,89.42,89.48,48200.0,70.7727,70.8123,70.7648,70.8123,48200.0
2015-07-31 15:55:00,89.48,89.55,89.45,89.49,103433.0,70.8123,70.8677,70.7885,70.8202,103433.0
2015-08-03 09:30:00,89.49,89.6,89.38,89.49,63629.0,70.8202,70.9072,70.7331,70.8202,63629.0
2015-08-03 09:35:00,89.43,89.52,89.1,89.17,11268.0,70.7727,70.8439,70.5115,70.5669,11268.0
2015-08-03 09:40:00,89.17,89.17,88.75,88.75,16337.0,70.5669,70.5669,70.2346,70.2346,16337.0
2015-08-03 09:45:00,88.7,88.78,88.61,88.68,23544.0,70.195,70.2583,70.1238,70.1792,23544.0
2015-08-03 09:50:00,88.61,88.7,88.56,88.62,9020.0,70.1238,70.195,70.0842,70.1317,9020.0
2015-08-03 09:55:00,88.63,88.85,88.63,88.85,10199.0,70.1396,70.3137,70.1396,70.3137,10199.0
2015-08-03 10:00:00,88.79,88.98,88.79,88.91,29202.0,70.2662,70.4166,70.2662,70.3612,29202.0
2015-08-03 10:05:00,88.87,88.94,88.81,88.82,8040.0,70.3295,70.3849,70.282,70.29,8040.0
2015-08-03 10:10:00,88.84,89.03,88.82,88.97,6508.0,70.3058,70.4561,70.29,70.4087,6508.0
2015-08-03 10:15:00,89.0,89.0,88.78,88.78,11030.0,70.4324,70.4324,70.2583,70.2583,11030.0
2015-08-03 10:20:00,88.8,88.86,88.72,88.72,11514.0,70.2741,70.3216,70.2108,70.2108,11514.0
2015-08-03 10:25:00,88.71,88.71,88.53,88.57,15608.0,70.2029,70.2029,70.0605,70.0921,15608.0
2015-08-03 10:30:00,88.55,88.57,88.45,88.57,8539.0,70.0763,70.0921,69.9971,70.0921,8539.0
2015-08-03 10:35:00,88.55,88.55,88.48,88.53,9068.0,70.0763,70.0763,70.0209,70.0605,9068.0
2015-08-03 10:40:00,88.54,88.71,88.51,88.7,8223.0,70.0684,70.2029,70.0446,70.195,8223.0
2015-08-03 10:45:00,88.68,88.93,88.67,88.91,7409.0,70.1792,70.377,70.1712,70.3612,7409.0
2015-08-03 10:50:00,88.93,88.93,88.86,88.89,2500.0,70.377,70.377,70.3216,70.3454,2500.0
2015-08-03 10:55:00,88.92,89.05,88.91,89.01,6804.0,70.3691,70.472,70.3612,70.4403,6804.0
2015-08-03 11:00:00,89.01,89.03,88.9,88.91,9871.0,70.4403,70.4561,70.3533,70.3612,9871.0
2015-08-03 11:05:00,88.93,88.93,88.82,88.89,6514.0,70.377,70.377,70.29,70.3454,6514.0
2015-08-03 11:10:00,88.89,88.98,88.88,88.95,37982.0,70.3454,70.4166,70.3374,70.3928,37982.0
2015-08-03 11:15:00,88.93,89.01,88.93,89.0,12830.0,70.377,70.4403,70.377,70.4324,12830.0
2015-08-03 11:20:00,89.0,89.05,88.98,88.98,4319.0,70.4324,70.472,70.4166,70.4166,4319.0
2015-08-03 11:25:00,88.98,88.98,88.89,88.9,4781.0,70.4166,70.4166,70.3454,70.3533,4781.0
2015-08-03 11:30:00,88.9,88.97,88.9,88.97,8040.0,70.3533,70.4087,70.3533,70.4087,8040.0
2015-08-03 11:35:00,88.97,88.97,88.79,88.79,8863.0,70.4087,70.4087,70.2662,70.2662,8863.0
2015-08-03 11:40:00,88.79,88.8,88.74,88.75,9305.0,70.2662,70.2741,70.2266,70.2346,9305.0
2015-08-03 11:45:00,88.76,88.76,88.66,88.67,6890.0,70.2425,70.2425,70.1633,70.1712,6890.0
2015-08-03 11:50:00,88.67,88.68,88.63,88.63,5905.0,70.1712,70.1792,70.1396,70.1396,5905.0
2015-08-03 11:55:00,88.62,88.64,88.54,88.56,9168.0,70.1317,70.1475,70.0684,70.0842,9168.0
2015-08-03 12:00:00,88.56,88.61,88.53,88.55,6113.0,70.0842,70.1238,70.0605,70.0763,6113.0
2015-08-03 12:05:00,88.54,88.6,88.54,88.56,8661.0,70.0684,70.1159,70.0684,70.0842,8661.0
2015-08-03 12:10:00,88.55,88.69,88.55,88.69,8217.0,70.0763,70.1871,70.0763,70.1871,8217.0
2015-08-03 12:15:00,88.69,88.69,88.61,88.63,11705.0,70.1871,70.1871,70.1238,70.1396,11705.0
2015-08-03 12:20:00,88.65,88.71,88.64,88.7,7945.0,70.1554,70.2029,70.1475,70.195,7945.0
2015-08-03 12:25:00,88.71,88.77,88.69,88.77,6085.0,70.2029,70.2504,70.1871,70.2504,6085.0
2015-08-03 12:30:00,88.77,88.78,88.61,88.61,5189.0,70.2504,70.2583,70.1238,70.1238,5189.0
2015-08-03 12:35:00,88.62,88.62,88.53,88.56,6045.0,70.1317,70.1317,70.0605,70.0842,6045.0
2015-08-03 12:40:00,88.55,88.56,88.49,88.55,15385.0,70.0763,70.0842,70.0288,70.0763,15385.0
2015-08-03 12:45:00,88.53,88.59,88.47,88.48,39443.0,70.0605,70.1079,70.013,70.0209,39443.0
2015-08-03 12:50:00,88.46,88.51,88.44,88.44,6370.0,70.0051,70.0446,69.9892,69.9892,6370.0
2015-08-03 12:55:00,88.43,88.48,88.37,88.42,9489.0,69.9813,70.0209,69.9338,69.9734,9489.0
2015-08-03 13:00:00,88.43,88.44,88.36,88.42,8490.0,69.9813,69.9892,69.9259,69.9734,8490.0
2015-08-03 13:05:00,88.41,88.42,88.3,88.31,5911.0,69.9655,69.9734,69.8784,69.8864,5911.0
2015-08-03 13:10:00,88.3,88.33,88.27,88.33,7811.0,69.8784,69.9022,69.8547,69.9022,7811.0
2015-08-03 13:15:00,88.33,88.33,88.28,88.31,6105.0,69.9022,69.9022,69.8626,69.8864,6105.0
2015-08-03 13:20:00,88.32,88.43,88.31,88.4,11405.0,69.8943,69.9813,69.8864,69.9576,11405.0
2015-08-03 13:25:00,88.39,88.47,88.38,88.43,8984.0,69.9497,70.013,69.9418,69.9813,8984.0
2015-08-03 13:30:00,88.42,88.43,88.38,88.42,5687.0,69.9734,69.9813,69.9418,69.9734,5687.0
2015-08-03 13:35:00,88.42,88.44,88.38,88.4,9608.0,69.9734,69.9892,69.9418,69.9576,9608.0
2015-08-03 13:40:00,88.41,88.49,88.41,88.47,5109.0,69.9655,70.0288,69.9655,70.013,5109.0
2015-08-03 13:45:00,88.45,88.53,88.41,88.53,9580.0,69.9971,70.0605,69.9655,70.0605,9580.0
2015-08-03 13:50:00,88.52,88.53,88.46,88.48,9567.0,70.0525,70.0605,70.0051,70.0209,9567.0
2015-08-03 13:55:00,88.46,88.47,88.36,88.41,37037.0,70.0051,70.013,69.9259,69.9655,37037.0
2015-08-03 14:00:00,88.4,88.45,88.36,88.43,34145.0,69.9576,69.9971,69.9259,69.9813,34145.0
2015-08-03 14:05:00,88.45,88.46,88.32,88.36,10607.0,69.9971,70.0051,69.8943,69.9259,10607.0
2015-08-03 14:10:00,88.36,88.36,88.24,88.27,16830.0,69.9259,69.9259,69.831,69.8547,16830.0
2015-08-03 14:15:00,88.28,88.36,88.27,88.34,17573.0,69.8626,69.9259,69.8547,69.9101,17573.0
2015-08-03 14:20:00,88.34,88.39,88.33,88.34,29753.0,69.9101,69.9497,69.9022,69.9101,29753.0
2015-08-03 14:25:00,88.33,88.42,88.33,88.38,30804.0,69.9022,69.9734,69.9022,69.9418,30804.0
2015-08-03 14:30:00,88.38,88.44,88.37,88.38,35217.0,69.9418,69.9892,69.9338,69.9418,35217.0
2015-08-03 14:35:00,88.37,88.44,88.36,88.44,13780.0,69.9338,69.9892,69.9259,69.9892,13780.0
2015-08-03 14:40:00,88.45,88.48,88.45,88.47,8621.0,69.9971,70.0209,69.9971,70.013,8621.0
2015-08-03 14:45:00,88.46,88.47,88.37,88.4,27062.0,70.0051,70.013,69.9338,69.9576,27062.0
2015-08-03 14:50:00,88.39,88.42,88.38,88.39,16076.0,69.9497,69.9734,69.9418,69.9497,16076.0
2015-08-03 14:55:00,88.39,88.4,88.35,88.4,18757.0,69.9497,69.9576,69.918,69.9576,18757.0
2015-08-03 15:00:00,88.4,88.43,88.36,88.42,14783.0,69.9576,69.9813,69.9259,69.9734,14783.0
2015-08-03 15:05:00,88.42,88.49,88.39,88.48,17988.0,69.9734,70.0288,69.9497,70.0209,17988.0
2015-08-03 15:10:00,88.48,88.49,88.43,88.48,12800.0,70.0209,70.0288,69.9813,70.0209,12800.0
2015-08-03 15:15:00,88.48,88.49,88.42,88.47,20311.0,70.0209,70.0288,69.9734,70.013,20311.0
2015-08-03 15:20:00,88.47,88.55,88.47,88.54,17269.0,70.013,70.0763,70.013,70.0684,17269.0
2015-08-03 15:25:00,88.54,88.55,88.45,88.52,21870.0,70.0684,70.0763,69.9971,70.0525,21870.0
2015-08-03 15:30:00,88.52,88.55,88.44,88.51,22437.0,70.0525,70.0763,69.9892,70.0446,22437.0
2015-08-03 15:35:00,88.49,88.64,88.49,88.64,28708.0,70.0288,70.1475,70.0288,70.1475,28708.0
2015-08-03 15:40:00,88.65,88.74,88.61,88.71,26057.0,70.1554,70.2266,70.1238,70.2029,26057.0
2015-08-03 15:45:00,88.69,88.69,88.58,88.59,23205.0,70.1871,70.1871,70.1,70.1079,23205.0
2015-08-03 15:50:00,88.58,88.6,88.54,88.58,26573.0,70.1,70.1159,70.0684,70.1,26573.0
2015-08-03 15:55:00,88.58,88.71,88.54,88.66,63297.0,70.1,70.2029,70.0684,70.1633,63297.0
2015-08-04 09:30:00,88.92,88.92,88.51,88.64,25654.0,70.3691,70.3691,70.0446,70.1475,25654.0
2015-08-04 09:35:00,88.81,89.03,88.74,88.74,3423.0,70.282,70.4561,70.2266,70.2266,3423.0
2015-08-04 09:40:00,88.76,88.82,88.69,88.73,4239.0,70.2425,70.29,70.1871,70.2187,4239.0
2015-08-04 09:45:00,88.75,88.88,88.7,88.86,7073.0,70.2346,70.3374,70.195,70.3216,7073.0
2015-08-04 09:50:00,88.83,88.94,88.82,88.89,7282.0,70.2979,70.3849,70.29,70.3454,7282.0
2015-08-04 09:55:00,88.88,88.88,88.79,88.83,7016.0,70.3374,70.3374,70.2662,70.2979,7016.0
2015-08-04 10:00:00,88.84,88.9,88.78,88.9,13459.0,70.3058,70.3533,70.2583,70.3533,13459.0
2015-08-04 10:05:00,88.88,88.93,88.84,88.91,8510.0,70.3374,70.377,70.3058,70.3612,8510.0
2015-08-04 10:10:00,88.89,88.97,88.82,88.97,8307.0,70.3454,70.4087,70.29,70.4087,8307.0
2015-08-04 10:15:00,88.95,88.95,88.83,88.84,9614.0,70.3928,70.3928,70.2979,70.3058,9614.0
2015-08-04 10:20:00,88.82,88.84,88.66,88.71,41945.0,70.29,70.3058,70.1633,70.2029,41945.0
2015-08-04 10:25:00,88.73,88.97,88.73,88.87,9194.0,70.2187,70.4087,70.2187,70.3295,9194.0
2015-08-04 10:30:00,88.85,88.88,88.79,88.88,12876.0,70.3137,70.3374,70.2662,70.3374,12876.0
2015-08-04 10:35:00,88.86,88.87,88.74,88.78,12564.0,70.3216,70.3295,70.2266,70.2583,12564.0
2015-08-04 10:40:00,88.77,88.79,88.65,88.79,28685.0,70.2504,70.2662,70.1554,70.2662,28685.0
2015-08-04 10:45:00,88.79,88.87,88.76,88.81,16176.0,70.2662,70.3295,70.2425,70.282,16176.0
2015-08-04 10:50:00,88.78,88.85,88.75,88.83,14088.0,70.2583,70.3137,70.2346,70.2979,14088.0
2015-08-04 10:55:00,88.83,88.84,88.67,88.78,20911.0,70.2979,70.3058,70.1712,70.2583,20911.0
2015-08-04 11:00:00,88.79,88.84,88.71,88.75,25126.0,70.2662,70.3058,70.2029,70.2346,25126.0
2015-08-04 11:05:00,88.77,88.9,88.77,88.84,9598.0,70.2504,70.3533,70.2504,70.3058,9598.0
2015-08-04 11:10:00,88.86,88.98,88.83,88.96,8258.0,70.3216,70.4166,70.2979,70.4007,8258.0
2015-08-04 11:15:00,88.95,88.97,88.86,88.87,8725.0,70.3928,70.4087,70.3216,70.3295,8725.0
2015-08-04 11:20:00,88.87,88.88,88.82,88.83,9680.0,70.3295,70.3374,70.29,70.2979,9680.0
2015-08-04 11:25:00,88.83,88.85,88.78,88.84,8772.0,70.2979,70.3137,70.2583,70.3058,8772.0
2015-08-04 11:30:00,88.83,88.83,88.72,88.74,12500.0,70.2979,70.2979,70.2108,70.2266,12500.0
2015-08-04 11:35:00,88.73,88.76,88.73,88.74,1851.0,70.2187,70.2425,70.2187,70.2266,1851.0
2015-08-04 11:40:00,88.75,88.84,88.74,88.82,8314.0,70.2346,70.3058,70.2266,70.29,8314.0
2015-08-04 11:45:00,88.82,88.83,88.77,88.78,5561.0,70.29,70.2979,70.2504,70.2583,5561.0
2015-08-04 11:50:00,88.77,88.78,88.7,88.7,5604.0,70.2504,70.2583,70.195,70.195,5604.0
2015-08-04 11:55:00,88.71,88.78,88.7,88.76,10087.0,70.2029,70.2583,70.195,70.2425,10087.0
2015-08-04 12:00:00,88.74,88.8,88.74,88.77,4000.0,70.2266,70.2741,70.2266,70.2504,4000.0
2015-08-04 12:05:00,88.77,88.85,88.77,88.83,8045.0,70.2504,70.3137,70.2504,70.2979,8045.0
2015-08-04 12:10:00,88.83,88.89,88.83,88.89,4438.0,70.2979,70.3454,70.2979,70.3454,4438.0
2015-08-04 12:15:00,88.87,88.88,88.83,88.88,4280.0,70.3295,70.3374,70.2979,70.3374,4280.0
2015-08-04 12:20:00,88.87,88.87,88.79,88.8,7698.0,70.3295,70.3295,70.2662,70.2741,7698.0
2015-08-04 12:25:00,88.8,88.84,88.79,88.79,6712.0,70.2741,70.3058,70.2662,70.2662,6712.0
2015-08-04 12:30:00,88.8,88.8,88.73,88.77,18963.0,70.2741,70.2741,70.2187,70.2504,18963.0
2015-08-04 12:35:00,88.77,88.77,88.62,88.67,11093.0,70.2504,70.2504,70.1317,70.1712,11093.0
2015-08-04 12:40:00,88.66,88.66,88.51,88.51,7329.0,70.1633,70.1633,70.0446,70.0446,7329.0
2015-08-04 12:45:00,88.51,88.56,88.49,88.52,8021.0,70.0446,70.0842,70.0288,70.0525,8021.0
2015-08-04 12:50:00,88.51,88.51,88.43,88.46,12215.0,70.0446,70.0446,69.9813,70.0051,12215.0
2015-08-04 12:55:00,88.48,88.48,88.43,88.43,6053.0,70.0209,70.0209,69.9813,69.9813,6053.0
2015-08-04 13:00:00,88.43,88.44,88.38,88.38,7861.0,69.9813,69.9892,69.9418,69.9418,7861.0
2015-08-04 13:05:00,88.38,88.41,88.36,88.41,6600.0,69.9418,69.9655,69.9259,69.9655,6600.0
2015-08-04 13:10:00,88.42,88.44,88.38,88.39,6542.0,69.9734,69.9892,69.9418,69.9497,6542.0
2015-08-04 13:15:00,88.41,88.49,88.41,88.48,13595.0,69.9655,70.0288,69.9655,70.0209,13595.0
2015-08-04 13:20:00,88.48,88.5,88.42,88.42,10287.0,70.0209,70.0367,69.9734,69.9734,10287.0
2015-08-04 13:25:00,88.44,88.46,88.43,88.44,6487.0,69.9892,70.0051,69.9813,69.9892,6487.0
2015-08-04 13:30:00,88.46,88.53,88.46,88.51,14749.0,70.0051,70.0605,70.0051,70.0446,14749.0
2015-08-04 13:35:00,88.5,88.57,88.49,88.57,5607.0,70.0367,70.0921,70.0288,70.0921,5607.0
2015-08-04 13:40:00,88.58,88.58,88.47,88.48,7834.0,70.1,70.1,70.013,70.0209,7834.0
2015-08-04 13:45:00,88.49,88.52,88.36,88.36,14518.0,70.0288,70.0525,69.9259,69.9259,14518.0
2015-08-04 13:50:00,88.37,88.38,88.26,88.31,9864.0,69.9338,69.9418,69.8468,69.8864,9864.0
2015-08-04 13:55:00,88.31,88.4,88.31,88.39,21436.0,69.8864,69.9576,69.8864,69.9497,21436.0
2015-08-04 14:00:00,88.4,88.41,88.37,88.38,17842.0,69.9576,69.9655,69.9338,69.9418,17842.0
2015-08-04 14:05:00,88.4,88.4,88.25,88.29,22071.0,69.9576,69.9576,69.8389,69.8705,22071.0
2015-08-04 14:10:00,88.28,88.28,88.19,88.22,28345.0,69.8626,69.8626,69.7914,69.8151,28345.0
2015-08-04 14:15:00,88.22,88.35,88.2,88.35,33767.0,69.8151,69.918,69.7993,69.918,33767.0
2015-08-04 14:20:00,88.36,88.42,88.32,88.37,21681.0,69.9259,69.9734,69.8943,69.9338,21681.0
2015-08-04 14:25:00,88.37,88.4,88.33,88.38,11958.0,69.9338,69.9576,69.9022,69.9418,11958.0
2015-08-04 14:30:00,88.39,88.41,88.3,88.33,23893.0,69.9497,69.9655,69.8784,69.9022,23893.0
2015-08-04 14:35:00,88.33,88.43,88.33,88.36,26371.0,69.9022,69.9813,69.9022,69.9259,26371.0
2015-08-04 14:40:00,88.36,88.36,88.24,88.29,24894.0,69.9259,69.9259,69.831,69.8705,24894.0
2015-08-04 14:45:00,88.31,88.37,88.29,88.37,28931.0,69.8864,69.9338,69.8705,69.9338,28931.0
2015-08-04 14:50:00,88.36,88.4,88.34,88.39,13040.0,69.9259,69.9576,69.9101,69.9497,13040.0
2015-08-04 14:55:00,88.39,88.4,88.28,88.34,18212.0,69.9497,69.9576,69.8626,69.9101,18212.0
2015-08-04 15:00:00,88.33,88.39,88.31,88.34,22509.0,69.9022,69.9497,69.8864,69.9101,22509.0
2015-08-04 15:05:00,88.34,88.41,88.31,88.37,22671.0,69.9101,69.9655,69.8864,69.9338,22671.0
2015-08-04 15:10:00,88.37,88.39,88.32,88.34,20263.0,69.9338,69.9497,69.8943,69.9101,20263.0
2015-08-04 15:15:00,88.35,88.39,88.28,88.34,32611.0,69.918,69.9497,69.8626,69.9101,32611.0
2015-08-04 15:20:00,88.35,88.37,88.29,88.37,26985.0,69.918,69.9338,69.8705,69.9338,26985.0
2015-08-04 15:25:00,88.37,88.39,88.33,88.38,25914.0,69.9338,69.9497,69.9022,69.9418,25914.0
2015-08-04 15:30:00,88.38,88.42,88.35,88.41,30852.0,69.9418,69.9734,69.918,69.9655,30852.0
2015-08-04 15:35:00,88.4,88.41,88.24,88.24,19986.0,69.9576,69.9655,69.831,69.831,19986.0
2015-08-04 15:40:00,88.24,88.55,88.2,88.27,84853.0,69.831,70.0763,69.7993,69.8547,84853.0
2015-08-04 15:45:00,88.26,88.34,88.22,88.29,43462.0,69.8468,69.9101,69.8151,69.8705,43462.0
2015-08-04 15:50:00,88.29,88.32,88.26,88.26,51592.0,69.8705,69.8943,69.8468,69.8468,51592.0
2015-08-04 15:55:00,88.26,88.41,88.2,88.36,108551.0,69.8468,69.9655,69.7993,69.9259,108551.0
2015-08-05 09:30:00,89.1,89.62,89.1,89.45,34733.0,70.5115,70.9231,70.5115,70.7885,34733.0
2015-08-05 09:35:00,89.52,89.55,89.37,89.51,8514.0,70.8439,70.8677,70.7252,70.836,8514.0
2015-08-05 09:40:00,89.55,89.7,89.44,89.53,14524.0,70.8677,70.9864,70.7806,70.8518,14524.0
2015-08-05 09:45:00,89.56,89.83,89.54,89.83,12376.0,70.8756,71.0892,70.8597,71.0892,12376.0
2015-08-05 09:50:00,89.81,89.83,89.61,89.77,13747.0,71.0734,71.0892,70.9151,71.0418,13747.0
2015-08-05 09:55:00,89.79,89.81,89.67,89.77,29018.0,71.0576,71.0734,70.9626,71.0418,29018.0
2015-08-05 10:00:00,89.78,89.85,89.65,89.77,37892.0,71.0497,71.1051,70.9468,71.0418,37892.0
2015-08-05 10:05:00,89.8,89.98,89.8,89.97,7745.0,71.0655,71.208,71.0655,71.2,7745.0
2015-08-05 10:10:00,89.98,90.11,89.9,89.95,29675.0,71.208,71.3108,71.1446,71.1842,29675.0
2015-08-05 10:15:00,89.96,90.11,89.92,90.11,8871.0,71.1921,71.3108,71.1605,71.3108,8871.0
2015-08-05 10:20:00,90.12,90.16,90.03,90.06,16428.0,71.3187,71.3504,71.2475,71.2713,16428.0
2015-08-05 10:25:00,90.08,90.23,90.07,90.23,14497.0,71.2871,71.4058,71.2792,71.4058,14497.0
2015-08-05 10:30:00,90.24,90.35,90.24,90.35,29998.0,71.4137,71.5008,71.4137,71.5008,29998.0
2015-08-05 10:35:00,90.32,90.37,90.27,90.27,15951.0,71.477,71.5166,71.4374,71.4374,15951.0
2015-08-05 10:40:00,90.28,90.38,90.21,90.29,29515.0,71.4454,71.5245,71.39,71.4533,29515.0
2015-08-05 10:45:00,90.26,90.33,90.24,90.25,34093.0,71.4295,71.4849,71.4137,71.4216,34093.0
2015-08-05 10:50:00,90.26,90.3,90.24,90.28,6322.0,71.4295,71.4612,71.4137,71.4454,6322.0
2015-08-05 10:55:00,90.31,90.31,90.18,90.18,26377.0,71.4691,71.4691,71.3662,71.3662,26377.0
2015-08-05 11:00:00,90.18,90.26,90.09,90.09,8524.0,71.3662,71.4295,71.295,71.295,8524.0
2015-08-05 11:05:00,90.1,90.11,89.98,90.03,10428.0,71.3029,71.3108,71.208,71.2475,10428.0
2015-08-05 11:10:00,90.03,90.06,89.97,90.06,12117.0,71.2475,71.2713,71.2,71.2713,12117.0
2015-08-05 11:15:00,90.06,90.11,90.06,90.07,8035.0,71.2713,71.3108,71.2713,71.2792,8035.0
2015-08-05 11:20:00,90.07,90.2,90.06,90.18,7340.0,71.2792,71.3821,71.2713,71.3662,7340.0
2015-08-05 11:25:00,90.18,90.18,90.12,90.15,6364.0,71.3662,71.3662,71.3187,71.3425,6364.0
2015-08-05 11:30:00,90.16,90.18,90.08,90.08,7999.0,71.3504,71.3662,71.2871,71.2871,7999.0
2015-08-05 11:35:00,90.09,90.09,90.0,90.01,10837.0,71.295,71.295,71.2238,71.2317,10837.0
2015-08-05 11:40:00,90.01,90.05,90.0,90.05,13570.0,71.2317,71.2633,71.2238,71.2633,13570.0
2015-08-05 11:45:00,90.02,90.11,90.02,90.1,8382.0,71.2396,71.3108,71.2396,71.3029,8382.0
2015-08-05 11:50:00,90.08,90.1,89.94,89.94,9504.0,71.2871,71.3029,71.1763,71.1763,9504.0
2015-08-05 11:55:00,89.92,89.96,89.87,89.88,20700.0,71.1605,71.1921,71.1209,71.1288,20700.0
2015-08-05 12:00:00,89.89,89.89,89.77,89.83,6766.0,71.1367,71.1367,71.0418,71.0892,6766.0
2015-08-05 12:05:00,89.82,89.89,89.82,89.86,6247.0,71.0813,71.1367,71.0813,71.113,6247.0
2015-08-05 12:10:00,89.85,89.85,89.8,89.82,5212.0,71.1051,71.1051,71.0655,71.0813,5212.0
2015-08-05 12:15:00,89.81,89.81,89.7,89.71,3513.0,71.0734,71.0734,70.9864,70.9943,3513.0
2015-08-05 12:20:00,89.71,89.77,89.7,89.71,7540.0,70.9943,71.0418,70.9864,70.9943,7540.0
2015-08-05 12:25:00,89.71,89.71,89.67,89.71,5407.0,70.9943,70.9943,70.9626,70.9943,5407.0
2015-08-05 12:30:00,89.7,89.78,89.68,89.75,37771.0,70.9864,71.0497,70.9705,71.0259,37771.0
2015-08-05 12:35:00,89.76,89.82,89.73,89.73,11981.0,71.0338,71.0813,71.0101,71.0101,11981.0
2015-08-05 12:40:00,89.73,89.77,89.66,89.77,32835.0,71.0101,71.0418,70.9547,71.0418,32835.0
2015-08-05 12:45:00,89.77,89.85,89.76,89.84,6939.0,71.0418,71.1051,71.0338,71.0972,6939.0
2015-08-05 12:50:00,89.84,89.84,89.76,89.77,9623.0,71.0972,71.0972,71.0338,71.0418,9623.0
2015-08-05 12:55:00,89.78,89.95,89.78,89.95,12082.0,71.0497,71.1842,71.0497,71.1842,12082.0
2015-08-05 13:00:00,89.94,89.96,89.84,89.84,12748.0,71.1763,71.1921,71.0972,71.0972,12748.0
2015-08-05 13:05:00,89.84,89.9,89.84,89.88,7439.0,71.0972,71.1446,71.0972,71.1288,7439.0
2015-08-05 13:10:00,89.87,89.88,89.75,89.79,11372.0,71.1209,71.1288,71.0259,71.0576,11372.0
2015-08-05 13:15:00,89.78,89.78,89.63,89.73,7173.0,71.0497,71.0497,70.931,71.0101,7173.0
2015-08-05 13:20:00,89.73,89.75,89.68,89.74,6425.0,71.0101,71.0259,70.9705,71.018,6425.0
2015-08-05 13:25:00,89.75,89.78,89.68,89.78,5845.0,71.0259,71.0497,70.9705,71.0497,5845.0
2015-08-05 13:30:00,89.77,89.77,89.67,89.67,6000.0,71.0418,71.0418,70.9626,70.9626,6000.0
2015-08-05 13:35:00,89.69,89.79,89.67,89.79,8292.0,70.9785,71.0576,70.9626,71.0576,8292.0
2015-08-05 13:40:00,89.8,89.91,89.8,89.9,6110.0,71.0655,71.1526,71.0655,71.1446,6110.0
2015-08-05 13:45:00,89.89,89.9,89.81,89.85,4788.0,71.1367,71.1446,71.0734,71.1051,4788.0
2015-08-05 13:50:00,89.81,89.81,89.71,89.71,3050.0,71.0734,71.0734,70.9943,70.9943,3050.0
2015-08-05 13:55:00,89.72,89.8,89.72,89.77,4970.0,71.0022,71.0655,71.0022,71.0418,4970.0
2015-08-05 14:00:00,89.75,89.84,89.7,89.83,8365.0,71.0259,71.0972,70.9864,71.0892,8365.0
2015-08-05 14:05:00,89.83,89.9,89.83,89.84,5678.0,71.0892,71.1446,71.0892,71.0972,5678.0
2015-08-05 14:10:00,89.81,89.83,89.77,89.82,3311.0,71.0734,71.0892,71.0418,71.0813,3311.0
2015-08-05 14:15:00,89.83,89.85,89.79,89.84,5670.0,71.0892,71.1051,71.0576,71.0972,5670.0
2015-08-05 14:20:00,89.85,89.89,89.83,89.89,7085.0,71.1051,71.1367,71.0892,71.1367,7085.0
2015-08-05 14:25:00,89.9,89.92,89.88,89.9,5256.0,71.1446,71.1605,71.1288,71.1446,5256.0
2015-08-05 14:30:00,89.9,89.93,89.86,89.87,7920.0,71.1446,71.1684,71.113,71.1209,7920.0
2015-08-05 14:35:00,89.87,89.89,89.84,89.84,8620.0,71.1209,71.1367,71.0972,71.0972,8620.0
2015-08-05 14:40:00,89.84,89.84,89.75,89.82,8151.0,71.0972,71.0972,71.0259,71.0813,8151.0
2015-08-05 14:45:00,89.82,89.84,89.8,89.83,7675.0,71.0813,71.0972,71.0655,71.0892,7675.0
2015-08-05 14:50:00,89.82,89.82,89.72,89.75,8129.0,71.0813,71.0813,71.0022,71.0259,8129.0
2015-08-05 14:55:00,89.74,89.75,89.67,89.7,8060.0,71.018,71.0259,70.9626,70.9864,8060.0
2015-08-05 15:00:00,89.72,89.74,89.7,89.74,8791.0,71.0022,71.018,70.9864,71.018,8791.0
2015-08-05 15:05:00,89.75,89.79,89.75,89.77,10607.0,71.0259,71.0576,71.0259,71.0418,10607.0
2015-08-05 15:10:00,89.78,89.84,89.75,89.75,14486.0,71.0497,71.0972,71.0259,71.0259,14486.0
2015-08-05 15:15:00,89.75,89.75,89.67,89.67,16973.0,71.0259,71.0259,70.9626,70.9626,16973.0
2015-08-05 15:20:00,89.66,89.79,89.64,89.74,12935.0,70.9547,71.0576,70.9389,71.018,12935.0
2015-08-05 15:25:00,89.75,89.79,89.71,89.71,9378.0,71.0259,71.0576,70.9943,70.9943,9378.0
2015-08-05 15:30:00,89.69,89.75,89.66,89.73,21741.0,70.9785,71.0259,70.9547,71.0101,21741.0
2015-08-05 15:35:00,89.72,89.73,89.65,89.68,18438.0,71.0022,71.0101,70.9468,70.9705,18438.0
2015-08-05 15:40:00,89.68,89.73,89.62,89.64,18714.0,70.9705,71.0101,70.9231,70.9389,18714.0
2015-08-05 15:45:00,89.62,89.69,89.61,89.66,19754.0,70.9231,70.9785,70.9151,70.9547,19754.0
2015-08-05 15:50:00,89.67,89.68,89.6,89.63,19625.0,70.9626,70.9705,70.9072,70.931,19625.0
2015-08-05 15:55:00,89.62,89.66,89.59,89.6,45011.0,70.9231,70.9547,70.8993,70.9072,45011.0
2015-08-06 09:30:00,89.6,89.66,89.42,89.5,16301.0,70.9072,70.9547,70.7648,70.8281,16301.0
2015-08-06 09:35:00,89.49,89.5,89.12,89.26,3200.0,70.8202,70.8281,70.5274,70.6382,3200.0
2015-08-06 09:40:00,89.21,89.38,89.21,89.28,5421.0,70.5986,70.7331,70.5986,70.654,5421.0
2015-08-06 09:45:00,89.33,89.41,89.26,89.37,4257.0,70.6936,70.7569,70.6382,70.7252,4257.0
2015-08-06 09:50:00,89.36,89.39,89.27,89.29,5035.0,70.7173,70.741,70.6461,70.6619,5035.0
2015-08-06 09:55:00,89.29,89.42,89.25,89.41,5327.0,70.6619,70.7648,70.6302,70.7569,5327.0
2015-08-06 10:00:00,89.42,89.44,89.34,89.4,10791.0,70.7648,70.7806,70.7015,70.749,10791.0
2015-08-06 10:05:00,89.42,89.53,89.4,89.52,16597.0,70.7648,70.8518,70.749,70.8439,16597.0
2015-08-06 10:10:00,89.5,89.56,89.5,89.55,3608.0,70.8281,70.8756,70.8281,70.8677,3608.0
2015-08-06 10:15:00,89.57,89.6,89.51,89.52,3954.0,70.8835,70.9072,70.836,70.8439,3954.0
2015-08-06 10:20:00,89.52,89.52,89.37,89.46,7012.0,70.8439,70.8439,70.7252,70.7964,7012.0
2015-08-06 10:25:00,89.46,89.52,89.46,89.46,3941.0,70.7964,70.8439,70.7964,70.7964,3941.0
2015-08-06 10:30:00,89.44,89.51,89.39,89.51,6492.0,70.7806,70.836,70.741,70.836,6492.0
2015-08-06 10:35:00,89.52,89.7,89.51,89.7,6160.0,70.8439,70.9864,70.836,70.9864,6160.0
2015-08-06 10:40:00,89.69,89.78,89.64,89.73,23221.0,70.9785,71.0497,70.9389,71.0101,23221.0
2015-08-06 10:45:00,89.75,89.83,89.67,89.81,12745.0,71.0259,71.0892,70.9626,71.0734,12745.0
2015-08-06 10:50:00,89.8,89.81,89.76,89.76,2018.0,71.0655,71.0734,71.0338,71.0338,2018.0
2015-08-06 10:55:00,89.75,89.75,89.64,89.69,6751.0,71.0259,71.0259,70.9389,70.9785,6751.0
2015-08-06 11:00:00,89.66,89.67,89.55,89.56,7729.0,70.9547,70.9626,70.8677,70.8756,7729.0
2015-08-06 11:05:00,89.58,89.64,89.53,89.57,9898.0,70.8914,70.9389,70.8518,70.8835,9898.0
2015-08-06 11:10:00,89.53,89.53,89.44,89.46,8704.0,70.8518,70.8518,70.7806,70.7964,8704.0
2015-08-06 11:15:00,89.48,89.57,89.48,89.55,6502.0,70.8123,70.8835,70.8123,70.8677,6502.0
2015-08-06 11:20:00,89.54,89.59,89.5,89.5,7192.0,70.8597,70.8993,70.8281,70.8281,7192.0
2015-08-06 11:25:00,89.48,89.53,89.4,89.43,9336.0,70.8123,70.8518,70.749,70.7727,9336.0
2015-08-06 11:30:00,89.41,89.43,89.32,89.34,5343.0,70.7569,70.7727,70.6856,70.7015,5343.0
2015-08-06 11:35:00,89.31,89.31,89.22,89.26,4539.0,70.6777,70.6777,70.6065,70.6382,4539.0
2015-08-06 11:40:00,89.25,89.35,89.21,89.32,4409.0,70.6302,70.7094,70.5986,70.6856,4409.0
2015-08-06 11:45:00,89.3,89.3,89.21,89.28,4647.0,70.6698,70.6698,70.5986,70.654,4647.0
2015-08-06 11:50:00,89.27,89.29,89.23,89.29,3300.0,70.6461,70.6619,70.6144,70.6619,3300.0
2015-08-06 11:55:00,89.3,89.3,89.19,89.19,3405.0,70.6698,70.6698,70.5828,70.5828,3405.0
2015-08-06 12:00:00,89.22,89.3,89.22,89.3,4073.0,70.6065,70.6698,70.6065,70.6698,4073.0
2015-08-06 12:05:00,89.28,89.36,89.26,89.3,5010.0,70.654,70.7173,70.6382,70.6698,5010.0
2015-08-06 12:10:00,89.3,89.32,89.24,89.31,2190.0,70.6698,70.6856,70.6223,70.6777,2190.0
2015-08-06 12:15:00,89.34,89.35,89.24,89.26,4972.0,70.7015,70.7094,70.6223,70.6382,4972.0
2015-08-06 12:20:00,89.21,89.22,89.14,89.22,3787.0,70.5986,70.6065,70.5432,70.6065,3787.0
2015-08-06 12:25:00,89.23,89.29,89.22,89.28,3267.0,70.6144,70.6619,70.6065,70.654,3267.0
2015-08-06 12:30:00,89.29,89.29,89.17,89.18,4680.0,70.6619,70.6619,70.5669,70.5749,4680.0
2015-08-06 12:35:00,89.16,89.19,89.13,89.14,3000.0,70.559,70.5828,70.5353,70.5432,3000.0
2015-08-06 12:40:00,89.14,89.23,89.13,89.19,13685.0,70.5432,70.6144,70.5353,70.5828,13685.0
2015-08-06 12:45:00,89.21,89.33,89.19,89.33,5257.0,70.5986,70.6936,70.5828,70.6936,5257.0
2015-08-06 12:50:00,89.31,89.33,89.29,89.31,3021.0,70.6777,70.6936,70.6619,70.6777,3021.0
2015-08-06 12:55:00,89.31,89.33,89.27,89.33,2574.0,70.6777,70.6936,70.6461,70.6936,2574.0
2015-08-06 13:00:00,89.29,89.38,89.29,89.38,6466.0,70.6619,70.7331,70.6619,70.7331,6466.0
2015-08-06 13:05:00,89.38,89.43,89.38,89.4,7439.0,70.7331,70.7727,70.7331,70.749,7439.0
2015-08-06 13:10:00,89.39,89.49,89.38,89.47,8025.0,70.741,70.8202,70.7331,70.8043,8025.0
2015-08-06 13:15:00,89.47,89.47,89.38,89.43,4325.0,70.8043,70.8043,70.7331,70.7727,4325.0
2015-08-06 13:20:00,89.44,89.56,89.42,89.53,31364.0,70.7806,70.8756,70.7648,70.8518,31364.0
2015-08-06 13:25:00,89.53,89.53,89.41,89.44,10709.0,70.8518,70.8518,70.7569,70.7806,10709.0
2015-08-06 13:30:00,89.46,89.48,89.44,89.44,5581.0,70.7964,70.8123,70.7806,70.7806,5581.0
2015-08-06 13:35:00,89.41,89.43,89.34,89.35,6342.0,70.7569,70.7727,70.7015,70.7094,6342.0
2015-08-06 13:40:00,89.36,89.38,89.34,89.38,3764.0,70.7173,70.7331,70.7015,70.7331,3764.0
2015-08-06 13:45:00,89.38,89.42,89.36,89.38,9548.0,70.7331,70.7648,70.7173,70.7331,9548.0
2015-08-06 13:50:00,89.38,89.38,89.32,89.34,6357.0,70.7331,70.7331,70.6856,70.7015,6357.0
2015-08-06 13:55:00,89.32,89.32,89.25,89.26,4055.0,70.6856,70.6856,70.6302,70.6382,4055.0
2015-08-06 14:00:00,89.25,89.26,89.22,89.23,10889.0,70.6302,70.6382,70.6065,70.6144,10889.0
2015-08-06 14:05:00,89.23,89.3,89.23,89.29,6676.0,70.6144,70.6698,70.6144,70.6619,6676.0
2015-08-06 14:10:00,89.29,89.33,89.29,89.33,5252.0,70.6619,70.6936,70.6619,70.6936,5252.0
2015-08-06 14:15:00,89.31,89.33,89.26,89.3,8654.0,70.6777,70.6936,70.6382,70.6698,8654.0
2015-08-06 14:20:00,89.31,89.41,89.31,89.38,5920.0,70.6777,70.7569,70.6777,70.7331,5920.0
2015-08-06 14:25:00,89.38,89.45,89.37,89.43,7964.0,70.7331,70.7885,70.7252,70.7727,7964.0
2015-08-06 14:30:00,89.44,89.45,89.39,89.39,8969.0,70.7806,70.7885,70.741,70.741,8969.0
2015-08-06 14:35:00,89.38,89.4,89.32,89.35,3743.0,70.7331,70.749,70.6856,70.7094,3743.0
2015-08-06 14:40:00,89.35,89.39,89.35,89.38,6098.0,70.7094,70.741,70.7094,70.7331,6098.0
2015-08-06 14:45:00,89.38,89.39,89.35,89.36,10188.0,70.7331,70.741,70.7094,70.7173,10188.0
2015-08-06 14:50:00,89.37,89.38,89.33,89.35,9641.0,70.7252,70.7331,70.6936,70.7094,9641.0
2015-08-06 14:55:00,89.34,89.37,89.32,89.36,8012.0,70.7015,70.7252,70.6856,70.7173,8012.0
2015-08-06 15:00:00,89.36,89.39,89.32,89.33,8283.0,70.7173,70.741,70.6856,70.6936,8283.0
2015-08-06 15:05:00,89.34,89.38,89.3,89.31,14633.0,70.7015,70.7331,70.6698,70.6777,14633.0
2015-08-06 15:10:00,89.3,89.38,89.29,89.37,12331.0,70.6698,70.7331,70.6619,70.7252,12331.0
2015-08-06 15:15:00,89.36,89.39,89.29,89.37,12433.0,70.7173,70.741,70.6619,70.7252,12433.0
2015-08-06 15:20:00,89.37,89.38,89.27,89.29,12629.0,70.7252,70.7331,70.6461,70.6619,12629.0
2015-08-06 15:25:00,89.28,89.31,89.23,89.23,19020.0,70.654,70.6777,70.6144,70.6144,19020.0
2015-08-06 15:30:00,89.23,89.25,89.18,89.23,13269.0,70.6144,70.6302,70.5749,70.6144,13269.0
2015-08-06 15:35:00,89.23,89.3,89.18,89.3,16107.0,70.6144,70.6698,70.5749,70.6698,16107.0
2015-08-06 15:40:00,89.3,89.35,89.26,89.28,27742.0,70.6698,70.7094,70.6382,70.654,27742.0
2015-08-06 15:45:00,89.28,89.35,89.26,89.3,35312.0,70.654,70.7094,70.6382,70.6698,35312.0
2015-08-06 15:50:00,89.29,89.33,89.26,89.29,46089.0,70.6619,70.6936,70.6382,70.6619,46089.0
2015-08-06 15:55:00,89.28,89.29,89.17,89.23,97222.0,70.654,70.6619,70.5669,70.6144,97222.0
2015-08-07 09:30:00,89.14,89.28,88.94,89.28,25879.0,70.5432,70.654,70.3849,70.654,25879.0
2015-08-07 09:35:00,89.26,89.48,89.19,89.34,13415.0,70.6382,70.8123,70.5828,70.7015,13415.0
2015-08-07 09:40:00,89.46,89.73,89.44,89.64,41577.0,70.7964,71.0101,70.7806,70.9389,41577.0
2015-08-07 09:45:00,89.57,89.57,89.32,89.46,7669.0,70.8835,70.8835,70.6856,70.7964,7669.0
2015-08-07 09:50:00,89.52,89.64,89.45,89.64,14535.0,70.8439,70.9389,70.7885,70.9389,14535.0
2015-08-07 09:55:00,89.61,89.61,89.5,89.56,3742.0,70.9151,70.9151,70.8281,70.8756,3742.0
2015-08-07 10:00:00,89.56,89.58,89.35,89.4,10982.0,70.8756,70.8914,70.7094,70.749,10982.0
2015-08-07 10:05:00,89.42,89.58,89.42,89.53,2797.0,70.7648,70.8914,70.7648,70.8518,2797.0
2015-08-07 10:10:00,89.55,89.61,89.51,89.52,3208.0,70.8677,70.9151,70.836,70.8439,3208.0
2015-08-07 10:15:00,89.54,89.57,89.41,89.41,3917.0,70.8597,70.8835,70.7569,70.7569,3917.0
2015-08-07 10:20:00,89.41,89.45,89.32,89.36,6100.0,70.7569,70.7885,70.6856,70.7173,6100.0
2015-08-07 10:25:00,89.32,89.38,89.24,89.29,8880.0,70.6856,70.7331,70.6223,70.6619,8880.0
2015-08-07 10:30:00,89.28,89.32,89.25,89.31,4878.0,70.654,70.6856,70.6302,70.6777,4878.0
2015-08-07 10:35:00,89.32,89.37,89.29,89.35,10042.0,70.6856,70.7252,70.6619,70.7094,10042.0
2015-08-07 10:40:00,89.36,89.49,89.36,89.4,11387.0,70.7173,70.8202,70.7173,70.749,11387.0
2015-08-07 10:45:00,89.41,89.47,89.32,89.45,10574.0,70.7569,70.8043,70.6856,70.7885,10574.0
2015-08-07 10:50:00,89.47,89.51,89.34,89.34,11162.0,70.8043,70.836,70.7015,70.7015,11162.0
2015-08-07 10:55:00,89.32,89.36,89.3,89.33,6293.0,70.6856,70.7173,70.6698,70.6936,6293.0
2015-08-07 11:00:00,89.34,89.4,89.28,89.28,10458.0,70.7015,70.749,70.654,70.654,10458.0
2015-08-07 11:05:00,89.28,89.3,89.21,89.22,7390.0,70.654,70.6698,70.5986,70.6065,7390.0
2015-08-07 11:10:00,89.21,89.26,89.14,89.15,7950.0,70.5986,70.6382,70.5432,70.5511,7950.0
2015-08-07 11:15:00,89.14,89.16,89.05,89.06,11204.0,70.5432,70.559,70.472,70.4799,11204.0
2015-08-07 11:20:00,89.05,89.16,89.05,89.15,7928.0,70.472,70.559,70.472,70.5511,7928.0
2015-08-07 11:25:00,89.14,89.17,89.12,89.14,11906.0,70.5432,70.5669,70.5274,70.5432,11906.0
2015-08-07 11:30:00,89.14,89.16,89.11,89.16,9485.0,70.5432,70.559,70.5195,70.559,9485.0
2015-08-07 11:35:00,89.15,89.16,89.1,89.1,9345.0,70.5511,70.559,70.5115,70.5115,9345.0
2015-08-07 11:40:00,89.11,89.25,89.11,89.24,11550.0,70.5195,70.6302,70.5195,70.6223,11550.0
2015-08-07 11:45:00,89.23,89.25,89.18,89.18,7473.0,70.6144,70.6302,70.5749,70.5749,7473.0
2015-08-07 11:50:00,89.18,89.25,89.18,89.19,5388.0,70.5749,70.6302,70.5749,70.5828,5388.0
2015-08-07 11:55:00,89.2,89.24,89.15,89.22,6306.0,70.5907,70.6223,70.5511,70.6065,6306.0
2015-08-07 12:00:00,89.24,89.26,89.2,89.2,5100.0,70.6223,70.6382,70.5907,70.5907,5100.0
2015-08-07 12:05:00,89.21,89.23,89.19,89.21,5114.0,70.5986,70.6144,70.5828,70.5986,5114.0
2015-08-07 12:10:00,89.2,89.24,89.18,89.22,6206.0,70.5907,70.6223,70.5749,70.6065,6206.0
2015-08-07 12:15:00,89.22,89.23,89.19,89.21,5140.0,70.6065,70.6144,70.5828,70.5986,5140.0
2015-08-07 12:20:00,89.19,89.2,89.1,89.11,7468.0,70.5828,70.5907,70.5115,70.5195,7468.0
2015-08-07 12:25:00,89.14,89.22,89.14,89.19,6659.0,70.5432,70.6065,70.5432,70.5828,6659.0
2015-08-07 12:30:00,89.18,89.21,89.14,89.18,14545.0,70.5749,70.5986,70.5432,70.5749,14545.0
2015-08-07 12:35:00,89.18,89.18,89.1,89.16,8461.0,70.5749,70.5749,70.5115,70.559,8461.0
2015-08-07 12:40:00,89.18,89.26,89.15,89.26,25825.0,70.5749,70.6382,70.5511,70.6382,25825.0
2015-08-07 12:45:00,89.26,89.29,89.17,89.18,9562.0,70.6382,70.6619,70.5669,70.5749,9562.0
2015-08-07 12:50:00,89.19,89.24,89.19,89.22,10700.0,70.5828,70.6223,70.5828,70.6065,10700.0
2015-08-07 12:55:00,89.21,89.22,89.14,89.19,51498.0,70.5986,70.6065,70.5432,70.5828,51498.0
2015-08-07 13:00:00,89.19,89.21,89.13,89.2,27741.0,70.5828,70.5986,70.5353,70.5907,27741.0
2015-08-07 13:05:00,89.2,89.29,89.2,89.26,28455.0,70.5907,70.6619,70.5907,70.6382,28455.0
2015-08-07 13:10:00,89.26,89.27,89.21,89.23,7840.0,70.6382,70.6461,70.5986,70.6144,7840.0
2015-08-07 13:15:00,89.23,89.25,89.22,89.25,7381.0,70.6144,70.6302,70.6065,70.6302,7381.0
2015-08-07 13:20:00,89.25,89.31,89.24,89.3,9731.0,70.6302,70.6777,70.6223,70.6698,9731.0
2015-08-07 13:25:00,89.29,89.35,89.24,89.34,9423.0,70.6619,70.7094,70.6223,70.7015,9423.0
2015-08-07 13:30:00,89.34,89.39,89.31,89.34,13230.0,70.7015,70.741,70.6777,70.7015,13230.0
2015-08-07 13:35:00,89.35,89.4,89.29,89.3,8021.0,70.7094,70.749,70.6619,70.6698,8021.0
2015-08-07 13:40:00,89.29,89.33,89.29,89.31,7538.0,70.6619,70.6936,70.6619,70.6777,7538.0
2015-08-07 13:45:00,89.31,89.38,89.3,89.35,15363.0,70.6777,70.7331,70.6698,70.7094,15363.0
2015-08-07 13:50:00,89.36,89.37,89.28,89.29,11850.0,70.7173,70.7252,70.654,70.6619,11850.0
2015-08-07 13:55:00,89.29,89.33,89.25,89.32,9029.0,70.6619,70.6936,70.6302,70.6856,9029.0
2015-08-07 14:00:00,89.31,89.31,89.26,89.26,5814.0,70.6777,70.6777,70.6382,70.6382,5814.0
2015-08-07 14:05:00,89.26,89.29,89.23,89.29,10720.0,70.6382,70.6619,70.6144,70.6619,10720.0
2015-08-07 14:10:00,89.3,89.33,89.27,89.31,13034.0,70.6698,70.6936,70.6461,70.6777,13034.0
2015-08-07 14:15:00,89.31,89.37,89.25,89.25,66869.0,70.6777,70.7252,70.6302,70.6302,66869.0
2015-08-07 14:20:00,89.26,89.3,89.22,89.29,10523.0,70.6382,70.6698,70.6065,70.6619,10523.0
2015-08-07 14:25:00,89.29,89.3,89.27,89.28,7970.0,70.6619,70.6698,70.6461,70.654,7970.0
2015-08-07 14:30:00,89.28,89.37,89.28,89.33,10053.0,70.654,70.7252,70.654,70.6936,10053.0
2015-08-07 14:35:00,89.33,89.36,89.31,89.31,7584.0,70.6936,70.7173,70.6777,70.6777,7584.0
2015-08-07 14:40:00,89.29,89.29,89.22,89.23,4520.0,70.6619,70.6619,70.6065,70.6144,4520.0
2015-08-07 14:45:00,89.24,89.26,89.17,89.23,13493.0,70.6223,70.6382,70.5669,70.6144,13493.0
2015-08-07 14:50:00,89.24,89.3,89.23,89.23,12099.0,70.6223,70.6698,70.6144,70.6144,12099.0
2015-08-07 14:55:00,89.25,89.25,89.17,89.2,7185.0,70.6302,70.6302,70.5669,70.5907,7185.0
2015-08-07 15:00:00,89.2,89.21,89.15,89.15,11112.0,70.5907,70.5986,70.5511,70.5511,11112.0
2015-08-07 15:05:00,89.15,89.16,89.08,89.15,11311.0,70.5511,70.559,70.4957,70.5511,11311.0
2015-08-07 15:10:00,89.15,89.15,89.05,89.08,17724.0,70.5511,70.5511,70.472,70.4957,17724.0
2015-08-07 15:15:00,89.08,89.15,89.05,89.14,22078.0,70.4957,70.5511,70.472,70.5432,22078.0
2015-08-07 15:20:00,89.14,89.24,89.13,89.23,18689.0,70.5432,70.6223,70.5353,70.6144,18689.0
2015-08-07 15:25:00,89.23,89.36,89.22,89.29,20834.0,70.6144,70.7173,70.6065,70.6619,20834.0
2015-08-07 15:30:00,89.32,89.33,89.28,89.29,16814.0,70.6856,70.6936,70.654,70.6619,16814.0
2015-08-07 15:35:00,89.29,89.29,89.25,89.27,17420.0,70.6619,70.6619,70.6302,70.6461,17420.0
2015-08-07 15:40:00,89.27,89.27,89.2,89.23,27759.0,70.6461,70.6461,70.5907,70.6144,27759.0
2015-08-07 15:45:00,89.23,89.27,89.18,89.25,26187.0,70.6144,70.6461,70.5749,70.6302,26187.0
2015-08-07 15:50:00,89.25,89.31,89.24,89.29,30433.0,70.6302,70.6777,70.6223,70.6619,30433.0
2015-08-07 15:55:00,89.29,89.33,89.24,89.33,67821.0,70.6619,70.6936,70.6223,70.6936,67821.0
2015-08-10 09:30:00,89.77,90.22,89.77,90.17,21686.0,71.0418,71.3979,71.0418,71.3583,21686.0
2015-08-10 09:35:00,90.22,90.55,90.17,90.55,3914.0,71.3979,71.659,71.3583,71.659,3914.0
2015-08-10 09:40:00,90.55,90.59,90.3,90.52,20037.0,71.659,71.6907,71.4612,71.6353,20037.0
2015-08-10 09:45:00,90.55,90.72,90.53,90.61,5368.0,71.659,71.7936,71.6432,71.7065,5368.0
2015-08-10 09:50:00,90.65,90.84,90.61,90.82,64394.0,71.7382,71.8885,71.7065,71.8727,64394.0
2015-08-10 09:55:00,90.83,90.92,90.79,90.8,5687.0,71.8806,71.9518,71.849,71.8569,5687.0
2015-08-10 10:00:00,90.85,90.9,90.76,90.82,7459.0,71.8964,71.936,71.8252,71.8727,7459.0
2015-08-10 10:05:00,90.82,90.96,90.81,90.95,12430.0,71.8727,71.9835,71.8648,71.9756,12430.0
2015-08-10 10:10:00,90.95,90.96,90.88,90.94,7259.0,71.9756,71.9835,71.9202,71.9677,7259.0
2015-08-10 10:15:00,90.95,91.09,90.95,91.08,4300.0,71.9756,72.0864,71.9756,72.0785,4300.0
2015-08-10 10:20:00,91.1,91.1,91.02,91.02,5580.0,72.0943,72.0943,72.031,72.031,5580.0
2015-08-10 10:25:00,91.0,91.04,90.96,90.97,8300.0,72.0152,72.0468,71.9835,71.9914,8300.0
2015-08-10 10:30:00,90.97,90.97,90.82,90.82,7943.0,71.9914,71.9914,71.8727,71.8727,7943.0
2015-08-10 10:35:00,90.82,90.87,90.77,90.84,12212.0,71.8727,71.9123,71.8331,71.8885,12212.0
2015-08-10 10:40:00,90.85,90.99,90.85,90.99,7831.0,71.8964,72.0072,71.8964,72.0072,7831.0
2015-08-10 10:45:00,90.98,91.05,90.96,91.03,8025.0,71.9993,72.0547,71.9835,72.0389,8025.0
2015-08-10 10:50:00,91.02,91.04,90.93,90.97,13017.0,72.031,72.0468,71.9598,71.9914,13017.0
2015-08-10 10:55:00,90.97,91.01,90.94,90.99,5636.0,71.9914,72.0231,71.9677,72.0072,5636.0
2015-08-10 11:00:00,90.99,91.09,90.99,91.06,10392.0,72.0072,72.0864,72.0072,72.0626,10392.0
2015-08-10 11:05:00,91.07,91.12,91.03,91.07,8844.0,72.0705,72.1101,72.0389,72.0705,8844.0
2015-08-10 11:10:00,91.07,91.09,91.01,91.04,9055.0,72.0705,72.0864,72.0231,72.0468,9055.0
2015-08-10 11:15:00,91.05,91.06,90.99,91.0,9031.0,72.0547,72.0626,72.0072,72.0152,9031.0
2015-08-10 11:20:00,91.0,91.0,90.96,90.99,7834.0,72.0152,72.0152,71.9835,72.0072,7834.0
2015-08-10 11:25:00,90.98,91.01,90.91,90.91,4036.0,71.9993,72.0231,71.9439,71.9439,4036.0
2015-08-10 11:30:00,90.92,90.99,90.91,90.99,7505.0,71.9518,72.0072,71.9439,72.0072,7505.0
2015-08-10 11:35:00,90.98,91.01,90.91,90.93,10403.0,71.9993,72.0231,71.9439,71.9598,10403.0
2015-08-10 11:40:00,90.95,91.0,90.93,91.0,4355.0,71.9756,72.0152,71.9598,72.0152,4355.0
2015-08-10 11:45:00,91.01,91.02,90.96,90.97,4750.0,72.0231,72.031,71.9835,71.9914,4750.0
2015-08-10 11:50:00,90.98,91.05,90.97,91.05,10392.0,71.9993,72.0547,71.9914,72.0547,10392.0
2015-08-10 11:55:00,91.04,91.05,90.99,91.0,9499.0,72.0468,72.0547,72.0072,72.0152,9499.0
2015-08-10 12:00:00,91.01,91.04,90.99,91.04,7261.0,72.0231,72.0468,72.0072,72.0468,7261.0
2015-08-10 12:05:00,91.03,91.11,91.03,91.1,7919.0,72.0389,72.1022,72.0389,72.0943,7919.0
2015-08-10 12:10:00,91.09,91.19,91.08,91.19,7975.0,72.0864,72.1655,72.0785,72.1655,7975.0
2015-08-10 12:15:00,91.18,91.22,91.17,91.22,5048.0,72.1576,72.1893,72.1497,72.1893,5048.0
2015-08-10 12:20:00,91.21,91.23,91.18,91.2,6656.0,72.1813,72.1972,72.1576,72.1734,6656.0
2015-08-10 12:25:00,91.21,91.36,91.21,91.26,41850.0,72.1813,72.3,72.1813,72.2209,41850.0
2015-08-10 12:30:00,91.28,91.28,91.24,91.24,10900.0,72.2367,72.2367,72.2051,72.2051,10900.0
2015-08-10 12:35:00,91.23,91.25,91.21,91.23,8890.0,72.1972,72.213,72.1813,72.1972,8890.0
2015-08-10 12:40:00,91.23,91.26,91.19,91.26,8712.0,72.1972,72.2209,72.1655,72.2209,8712.0
2015-08-10 12:45:00,91.28,91.35,91.28,91.32,6020.0,72.2367,72.2921,72.2367,72.2684,6020.0
2015-08-10 12:50:00,91.32,91.33,91.24,91.27,6922.0,72.2684,72.2763,72.2051,72.2288,6922.0
2015-08-10 12:55:00,91.28,91.35,91.27,91.34,3772.0,72.2367,72.2921,72.2288,72.2842,3772.0
2015-08-10 13:00:00,91.37,91.37,91.3,91.33,4221.0,72.308,72.308,72.2526,72.2763,4221.0
2015-08-10 13:05:00,91.33,91.4,91.32,91.38,4916.0,72.2763,72.3317,72.2684,72.3159,4916.0
2015-08-10 13:10:00,91.37,91.38,91.31,91.32,4809.0,72.308,72.3159,72.2605,72.2684,4809.0
2015-08-10 13:15:00,91.32,91.36,91.3,91.31,4373.0,72.2684,72.3,72.2526,72.2605,4373.0
2015-08-10 13:20:00,91.3,91.31,91.27,91.3,5578.0,72.2526,72.2605,72.2288,72.2526,5578.0
2015-08-10 13:25:00,91.29,91.3,91.27,91.28,5000.0,72.2447,72.2526,72.2288,72.2367,5000.0
2015-08-10 13:30:00,91.28,91.31,91.28,91.3,7827.0,72.2367,72.2605,72.2367,72.2526,7827.0
2015-08-10 13:35:00,91.29,91.3,91.26,91.27,10937.0,72.2447,72.2526,72.2209,72.2288,10937.0
2015-08-10 13:40:00,91.25,91.27,91.21,91.21,6409.0,72.213,72.2288,72.1813,72.1813,6409.0
2015-08-10 13:45:00,91.2,91.23,91.19,91.22,8266.0,72.1734,72.1972,72.1655,72.1893,8266.0
2015-08-10 13:50:00,91.22,91.22,91.16,91.17,4493.0,72.1893,72.1893,72.1418,72.1497,4493.0
2015-08-10 13:55:00,91.18,91.19,91.16,91.19,6844.0,72.1576,72.1655,72.1418,72.1655,6844.0
2015-08-10 14:00:00,91.19,91.23,91.15,91.16,6368.0,72.1655,72.1972,72.1339,72.1418,6368.0
2015-08-10 14:05:00,91.17,91.18,91.13,91.14,6871.0,72.1497,72.1576,72.118,72.1259,6871.0
2015-08-10 14:10:00,91.14,91.26,91.13,91.26,9977.0,72.1259,72.2209,72.118,72.2209,9977.0
2015-08-10 14:15:00,91.27,91.35,91.27,91.33,9477.0,72.2288,72.2921,72.2288,72.2763,9477.0
2015-08-10 14:20:00,91.33,91.34,91.28,91.28,7083.0,72.2763,72.2842,72.2367,72.2367,7083.0
2015-08-10 14:25:00,91.29,91.32,91.28,91.28,10762.0,72.2447,72.2684,72.2367,72.2367,10762.0
2015-08-10 14:30:00,91.28,91.31,91.26,91.29,13467.0,72.2367,72.2605,72.2209,72.2447,13467.0
2015-08-10 14:35:00,91.3,91.32,91.29,91.3,13257.0,72.2526,72.2684,72.2447,72.2526,13257.0
2015-08-10 14:40:00,91.3,91.31,91.28,91.29,12632.0,72.2526,72.2605,72.2367,72.2447,12632.0
2015-08-10 14:45:00,91.3,91.31,91.25,91.26,11547.0,72.2526,72.2605,72.213,72.2209,11547.0
2015-08-10 14:50:00,91.26,91.3,91.26,91.27,9910.0,72.2209,72.2526,72.2209,72.2288,9910.0
2015-08-10 14:55:00,91.27,91.29,91.24,91.26,19005.0,72.2288,72.2447,72.2051,72.2209,19005.0
2015-08-10 15:00:00,91.26,91.26,91.2,91.21,13710.0,72.2209,72.2209,72.1734,72.1813,13710.0
2015-08-10 15:05:00,91.22,91.23,91.2,91.22,12659.0,72.1893,72.1972,72.1734,72.1893,12659.0
2015-08-10 15:10:00,91.22,91.27,91.22,91.26,18250.0,72.1893,72.2288,72.1893,72.2209,18250.0
2015-08-10 15:15:00,91.26,91.28,91.23,91.23,17996.0,72.2209,72.2367,72.1972,72.1972,17996.0
2015-08-10 15:20:00,91.23,91.28,91.22,91.28,16252.0,72.1972,72.2367,72.1893,72.2367,16252.0
2015-08-10 15:25:00,91.28,91.31,91.27,91.29,14577.0,72.2367,72.2605,72.2288,72.2447,14577.0
2015-08-10 15:30:00,91.29,91.31,91.27,91.27,17884.0,72.2447,72.2605,72.2288,72.2288,17884.0
2015-08-10 15:35:00,91.27,91.27,91.23,91.25,17095.0,72.2288,72.2288,72.1972,72.213,17095.0
2015-08-10 15:40:00,91.25,91.27,91.22,91.24,23498.0,72.213,72.2288,72.1893,72.2051,23498.0
2015-08-10 15:45:00,91.25,91.3,91.25,91.3,32278.0,72.213,72.2526,72.213,72.2526,32278.0
2015-08-10 15:50:00,91.3,91.31,91.29,91.31,37033.0,72.2526,72.2605,72.2447,72.2605,37033.0
2015-08-10 15:55:00,91.31,91.39,91.31,91.37,103422.0,72.2605,72.3238,72.2605,72.308,103422.0
2015-08-11 09:30:00,90.28,90.32,90.22,90.22,28495.0,71.4454,71.477,71.3979,71.3979,28495.0
2015-08-11 09:35:00,90.18,90.19,90.0,90.14,15847.0,71.3662,71.3741,71.2238,71.3346,15847.0
2015-08-11 09:40:00,90.14,90.25,89.98,90.09,21745.0,71.3346,71.4216,71.208,71.295,21745.0
2015-08-11 09:45:00,90.05,90.05,89.87,90.01,12095.0,71.2633,71.2633,71.1209,71.2317,12095.0
2015-08-11 09:50:00,89.97,89.97,89.78,89.78,13944.0,71.2,71.2,71.0497,71.0497,13944.0
2015-08-11 09:55:00,89.8,89.93,89.76,89.79,19239.0,71.0655,71.1684,71.0338,71.0576,19239.0
2015-08-11 10:00:00,89.79,89.79,89.57,89.59,25500.0,71.0576,71.0576,70.8835,70.8993,25500.0
2015-08-11 10:05:00,89.58,89.67,89.51,89.61,24824.0,70.8914,70.9626,70.836,70.9151,24824.0
2015-08-11 10:10:00,89.6,89.67,89.58,89.62,7233.0,70.9072,70.9626,70.8914,70.9231,7233.0
2015-08-11 10:15:00,89.62,89.64,89.53,89.64,10257.0,70.9231,70.9389,70.8518,70.9389,10257.0
2015-08-11 10:20:00,89.66,89.74,89.65,89.72,6405.0,70.9547,71.018,70.9468,71.0022,6405.0
2015-08-11 10:25:00,89.7,89.77,89.58,89.58,12081.0,70.9864,71.0418,70.8914,70.8914,12081.0
2015-08-11 10:30:00,89.59,89.62,89.55,89.57,6710.0,70.8993,70.9231,70.8677,70.8835,6710.0
2015-08-11 10:35:00,89.57,89.59,89.5,89.51,13639.0,70.8835,70.8993,70.8281,70.836,13639.0
2015-08-11 10:40:00,89.49,89.6,89.47,89.54,11537.0,70.8202,70.9072,70.8043,70.8597,11537.0
2015-08-11 10:45:00,89.55,89.62,89.54,89.55,7897.0,70.8677,70.9231,70.8597,70.8677,7897.0
2015-08-11 10:50:00,89.56,89.57,89.46,89.49,8467.0,70.8756,70.8835,70.7964,70.8202,8467.0
2015-08-11 10:55:00,89.5,89.5,89.35,89.37,23433.0,70.8281,70.8281,70.7094,70.7252,23433.0
2015-08-11 11:00:00,89.35,89.43,89.33,89.35,14871.0,70.7094,70.7727,70.6936,70.7094,14871.0
2015-08-11 11:05:00,89.3,89.31,89.21,89.24,11404.0,70.6698,70.6777,70.5986,70.6223,11404.0
2015-08-11 11:10:00,89.23,89.4,89.23,89.4,8249.0,70.6144,70.749,70.6144,70.749,8249.0
2015-08-11 11:15:00,89.39,89.4,89.3,89.33,5642.0,70.741,70.749,70.6698,70.6936,5642.0
2015-08-11 11:20:00,89.31,89.35,89.23,89.28,5479.0,70.6777,70.7094,70.6144,70.654,5479.0
2015-08-11 11:25:00,89.29,89.29,89.21,89.25,6070.0,70.6619,70.6619,70.5986,70.6302,6070.0
2015-08-11 11:30:00,89.27,89.33,89.27,89.31,15608.0,70.6461,70.6936,70.6461,70.6777,15608.0
2015-08-11 11:35:00,89.29,89.43,89.29,89.36,12195.0,70.6619,70.7727,70.6619,70.7173,12195.0
2015-08-11 11:40:00,89.35,89.39,89.32,89.37,9470.0,70.7094,70.741,70.6856,70.7252,9470.0
2015-08-11 11:45:00,89.39,89.42,89.18,89.21,8173.0,70.741,70.7648,70.5749,70.5986,8173.0
2015-08-11 11:50:00,89.22,89.25,89.15,89.16,6236.0,70.6065,70.6302,70.5511,70.559,6236.0
2015-08-11 11:55:00,89.15,89.16,89.08,89.12,23353.0,70.5511,70.559,70.4957,70.5274,23353.0
2015-08-11 12:00:00,89.15,89.2,89.13,89.15,4795.0,70.5511,70.5907,70.5353,70.5511,4795.0
2015-08-11 12:05:00,89.16,89.22,89.14,89.22,9606.0,70.559,70.6065,70.5432,70.6065,9606.0
2015-08-11 12:10:00,89.22,89.33,89.22,89.28,4014.0,70.6065,70.6936,70.6065,70.654,4014.0
2015-08-11 12:15:00,89.28,89.33,89.27,89.3,6492.0,70.654,70.6936,70.6461,70.6698,6492.0
2015-08-11 12:20:00,89.31,89.35,89.26,89.33,6072.0,70.6777,70.7094,70.6382,70.6936,6072.0
2015-08-11 12:25:00,89.31,89.35,89.28,89.35,3541.0,70.6777,70.7094,70.654,70.7094,3541.0
2015-08-11 12:30:00,89.33,89.35,89.3,89.35,3546.0,70.6936,70.7094,70.6698,70.7094,3546.0
2015-08-11 12:35:00,89.36,89.38,89.29,89.31,5204.0,70.7173,70.7331,70.6619,70.6777,5204.0
2015-08-11 12:40:00,89.28,89.3,89.22,89.22,8650.0,70.654,70.6698,70.6065,70.6065,8650.0
2015-08-11 12:45:00,89.2,89.26,89.19,89.26,2440.0,70.5907,70.6382,70.5828,70.6382,2440.0
2015-08-11 12:50:00,89.26,89.28,89.21,89.25,6359.0,70.6382,70.654,70.5986,70.6302,6359.0
2015-08-11 12:55:00,89.24,89.25,89.13,89.14,7745.0,70.6223,70.6302,70.5353,70.5432,7745.0
2015-08-11 13:00:00,89.13,89.14,89.08,89.08,5207.0,70.5353,70.5432,70.4957,70.4957,5207.0
2015-08-11 13:05:00,89.08,89.12,89.05,89.1,6866.0,70.4957,70.5274,70.472,70.5115,6866.0
2015-08-11 13:10:00,89.09,89.1,89.04,89.1,7780.0,70.5036,70.5115,70.4641,70.5115,7780.0
2015-08-11 13:15:00,89.1,89.1,89.05,89.05,56646.0,70.5115,70.5115,70.472,70.472,56646.0
2015-08-11 13:20:00,89.05,89.06,89.0,89.03,12297.0,70.472,70.4799,70.4324,70.4561,12297.0
2015-08-11 13:25:00,89.04,89.1,89.03,89.08,6836.0,70.4641,70.5115,70.4561,70.4957,6836.0
2015-08-11 13:30:00,89.07,89.08,89.04,89.06,7918.0,70.4878,70.4957,70.4641,70.4799,7918.0
2015-08-11 13:35:00,89.06,89.18,89.04,89.15,9524.0,70.4799,70.5749,70.4641,70.5511,9524.0
2015-08-11 13:40:00,89.17,89.2,89.15,89.16,5630.0,70.5669,70.5907,70.5511,70.559,5630.0
2015-08-11 13:45:00,89.16,89.18,89.11,89.13,6010.0,70.559,70.5749,70.5195,70.5353,6010.0
2015-08-11 13:50:00,89.14,89.15,89.07,89.07,11599.0,70.5432,70.5511,70.4878,70.4878,11599.0
2015-08-11 13:55:00,89.07,89.08,89.02,89.06,7212.0,70.4878,70.4957,70.4482,70.4799,7212.0
2015-08-11 14:00:00,89.07,89.08,89.02,89.05,8438.0,70.4878,70.4957,70.4482,70.472,8438.0
2015-08-11 14:05:00,89.04,89.15,89.04,89.14,5858.0,70.4641,70.5511,70.4641,70.5432,5858.0
2015-08-11 14:10:00,89.15,89.16,89.12,89.12,8733.0,70.5511,70.559,70.5274,70.5274,8733.0
2015-08-11 14:15:00,89.12,89.12,89.08,89.09,9874.0,70.5274,70.5274,70.4957,70.5036,9874.0
2015-08-11 14:20:00,89.1,89.18,89.08,89.17,7613.0,70.5115,70.5749,70.4957,70.5669,7613.0
2015-08-11 14:25:00,89.18,89.27,89.16,89.22,15739.0,70.5749,70.6461,70.559,70.6065,15739.0
2015-08-11 14:30:00,89.23,89.23,89.15,89.15,12490.0,70.6144,70.6144,70.5511,70.5511,12490.0
2015-08-11 14:35:00,89.14,89.27,89.12,89.22,10487.0,70.5432,70.6461,70.5274,70.6065,10487.0
2015-08-11 14:40:00,89.23,89.25,89.2,89.23,12221.0,70.6144,70.6302,70.5907,70.6144,12221.0
2015-08-11 14:45:00,89.23,89.25,89.2,89.21,14152.0,70.6144,70.6302,70.5907,70.5986,14152.0
2015-08-11 14:50:00,89.2,89.21,89.16,89.2,10939.0,70.5907,70.5986,70.559,70.5907,10939.0
2015-08-11 14:55:00,89.22,89.28,89.2,89.26,63699.0,70.6065,70.654,70.5907,70.6382,63699.0
2015-08-11 15:00:00,89.25,89.31,89.25,89.29,89687.0,70.6302,70.6777,70.6302,70.6619,89687.0
2015-08-11 15:05:00,89.3,89.35,89.25,89.25,25607.0,70.6698,70.7094,70.6302,70.6302,25607.0
2015-08-11 15:10:00,89.25,89.41,89.24,89.4,16692.0,70.6302,70.7569,70.6223,70.749,16692.0
2015-08-11 15:15:00,89.4,89.42,89.32,89.34,14937.0,70.749,70.7648,70.6856,70.7015,14937.0
2015-08-11 15:20:00,89.35,89.35,89.28,89.31,14478.0,70.7094,70.7094,70.654,70.6777,14478.0
2015-08-11 15:25:00,89.31,89.31,89.25,89.28,19865.0,70.6777,70.6777,70.6302,70.654,19865.0
2015-08-11 15:30:00,89.28,89.28,89.21,89.26,17466.0,70.654,70.654,70.5986,70.6382,17466.0
2015-08-11 15:35:00,89.27,89.31,89.25,89.3,18903.0,70.6461,70.6777,70.6302,70.6698,18903.0
2015-08-11 15:40:00,89.3,89.33,89.24,89.28,21277.0,70.6698,70.6936,70.6223,70.654,21277.0
2015-08-11 15:45:00,89.27,89.27,89.14,89.17,63634.0,70.6461,70.6461,70.5432,70.5669,63634.0
2015-08-11 15:50:00,89.17,89.26,89.17,89.24,36975.0,70.5669,70.6382,70.5669,70.6223,36975.0
2015-08-11 15:55:00,89.24,89.28,89.19,89.24,67356.0,70.6223,70.654,70.5828,70.6223,67356.0
2015-08-12 09:30:00,88.73,92.06,88.28,88.48,20755.0,70.2187,72.854,69.8626,70.0209,20755.0
2015-08-12 09:35:00,88.45,88.63,88.36,88.63,39267.0,69.9971,70.1396,69.9259,70.1396,39267.0
2015-08-12 09:40:00,88.58,88.75,88.53,88.56,34495.0,70.1,70.2346,70.0605,70.0842,34495.0
2015-08-12 09:45:00,88.56,88.67,88.16,88.32,63125.0,70.0842,70.1712,69.7676,69.8943,63125.0
2015-08-12 09:50:00,88.25,88.46,88.22,88.45,21965.0,69.8389,70.0051,69.8151,69.9971,21965.0
2015-08-12 09:55:00,88.43,88.46,88.31,88.46,6410.0,69.9813,70.0051,69.8864,70.0051,6410.0
2015-08-12 10:00:00,88.42,88.45,88.29,88.41,10728.0,69.9734,69.9971,69.8705,69.9655,10728.0
2015-08-12 10:05:00,88.37,88.37,88.11,88.11,10856.0,69.9338,69.9338,69.7281,69.7281,10856.0
2015-08-12 10:10:00,88.1,88.24,88.07,88.1,40477.0,69.7202,69.831,69.6964,69.7202,40477.0
2015-08-12 10:15:00,88.08,88.16,88.07,88.14,13535.0,69.7043,69.7676,69.6964,69.7518,13535.0
2015-08-12 10:20:00,88.13,88.13,87.87,87.87,18677.0,69.7439,69.7439,69.5381,69.5381,18677.0
2015-08-12 10:25:00,87.89,88.16,87.88,88.15,5903.0,69.554,69.7676,69.5461,69.7597,5903.0
2015-08-12 10:30:00,88.12,88.2,88.05,88.19,6192.0,69.736,69.7993,69.6806,69.7914,6192.0
2015-08-12 10:35:00,88.18,88.26,88.18,88.25,7211.0,69.7835,69.8468,69.7835,69.8389,7211.0
2015-08-12 10:40:00,88.24,88.25,88.13,88.16,13101.0,69.831,69.8389,69.7439,69.7676,13101.0
2015-08-12 10:45:00,88.13,88.18,88.03,88.06,12224.0,69.7439,69.7835,69.6648,69.6885,12224.0
2015-08-12 10:50:00,88.04,88.11,88.01,88.02,10838.0,69.6727,69.7281,69.6489,69.6569,10838.0
2015-08-12 10:55:00,88.04,88.16,88.01,88.11,12622.0,69.6727,69.7676,69.6489,69.7281,12622.0
2015-08-12 11:00:00,88.2,88.35,88.19,88.33,6253.0,69.7993,69.918,69.7914,69.9022,6253.0
2015-08-12 11:05:00,88.28,88.46,88.27,88.43,15375.0,69.8626,70.0051,69.8547,69.9813,15375.0
2015-08-12 11:10:00,88.42,88.51,88.39,88.41,7381.0,69.9734,70.0446,69.9497,69.9655,7381.0
2015-08-12 11:15:00,88.43,88.56,88.36,88.49,11661.0,69.9813,70.0842,69.9259,70.0288,11661.0
2015-08-12 11:20:00,88.47,88.52,88.38,88.42,7258.0,70.013,70.0525,69.9418,69.9734,7258.0
2015-08-12 11:25:00,88.44,88.47,88.35,88.42,19973.0,69.9892,70.013,69.918,69.9734,19973.0
2015-08-12 11:30:00,88.42,88.42,88.28,88.34,16254.0,69.9734,69.9734,69.8626,69.9101,16254.0
2015-08-12 11:35:00,88.33,88.34,88.24,88.27,9031.0,69.9022,69.9101,69.831,69.8547,9031.0
2015-08-12 11:40:00,88.27,88.35,88.27,88.3,11163.0,69.8547,69.918,69.8547,69.8784,11163.0
2015-08-12 11:45:00,88.29,88.32,88.26,88.29,7347.0,69.8705,69.8943,69.8468,69.8705,7347.0
2015-08-12 11:50:00,88.29,88.3,88.23,88.24,9130.0,69.8705,69.8784,69.823,69.831,9130.0
2015-08-12 11:55:00,88.25,88.27,88.18,88.24,9994.0,69.8389,69.8547,69.7835,69.831,9994.0
2015-08-12 12:00:00,88.24,88.24,88.02,88.04,11669.0,69.831,69.831,69.6569,69.6727,11669.0
2015-08-12 12:05:00,88.02,88.11,87.96,88.11,6627.0,69.6569,69.7281,69.6094,69.7281,6627.0
2015-08-12 12:10:00,88.12,88.23,88.12,88.23,7973.0,69.736,69.823,69.736,69.823,7973.0
2015-08-12 12:15:00,88.24,88.24,88.11,88.21,20957.0,69.831,69.831,69.7281,69.8072,20957.0
2015-08-12 12:20:00,88.2,88.21,88.13,88.21,10355.0,69.7993,69.8072,69.7439,69.8072,10355.0
2015-08-12 12:25:00,88.21,88.3,88.16,88.29,9305.0,69.8072,69.8784,69.7676,69.8705,9305.0
2015-08-12 12:30:00,88.3,88.44,88.26,88.41,9200.0,69.8784,69.9892,69.8468,69.9655,9200.0
2015-08-12 12:35:00,88.41,88.47,88.39,88.46,8621.0,69.9655,70.013,69.9497,70.0051,8621.0
2015-08-12 12:40:00,88.47,88.5,88.43,88.47,7751.0,70.013,70.0367,69.9813,70.013,7751.0
2015-08-12 12:45:00,88.47,88.51,88.38,88.38,5052.0,70.013,70.0446,69.9418,69.9418,5052.0
2015-08-12 12:50:00,88.37,88.45,88.34,88.41,6242.0,69.9338,69.9971,69.9101,69.9655,6242.0
2015-08-12 12:55:00,88.41,88.41,88.26,88.28,9812.0,69.9655,69.9655,69.8468,69.8626,9812.0
2015-08-12 13:00:00,88.29,88.36,88.24,88.35,18171.0,69.8705,69.9259,69.831,69.918,18171.0
2015-08-12 13:05:00,88.36,88.44,88.36,88.38,5731.0,69.9259,69.9892,69.9259,69.9418,5731.0
2015-08-12 13:10:00,88.39,88.46,88.38,88.44,9153.0,69.9497,70.0051,69.9418,69.9892,9153.0
2015-08-12 13:15:00,88.45,88.61,88.44,88.61,11044.0,69.9971,70.1238,69.9892,70.1238,11044.0
2015-08-12 13:20:00,88.6,88.67,88.6,88.67,12891.0,70.1159,70.1712,70.1159,70.1712,12891.0
2015-08-12 13:25:00,88.66,88.67,88.58,88.59,14713.0,70.1633,70.1712,70.1,70.1079,14713.0
2015-08-12 13:30:00,88.6,88.61,88.55,88.58,5305.0,70.1159,70.1238,70.0763,70.1,5305.0
2015-08-12 13:35:00,88.58,88.61,88.55,88.59,11010.0,70.1,70.1238,70.0763,70.1079,11010.0
2015-08-12 13:40:00,88.6,88.66,88.6,88.62,10141.0,70.1159,70.1633,70.1159,70.1317,10141.0
2015-08-12 13:45:00,88.64,88.75,88.56,88.73,21137.0,70.1475,70.2346,70.0842,70.2187,21137.0
2015-08-12 13:50:00,88.72,88.85,88.71,88.84,10836.0,70.2108,70.3137,70.2029,70.3058,10836.0
2015-08-12 13:55:00,88.92,88.94,88.88,88.92,7111.0,70.3691,70.3849,70.3374,70.3691,7111.0
2015-08-12 14:00:00,88.92,88.92,88.74,88.74,22930.0,70.3691,70.3691,70.2266,70.2266,22930.0
2015-08-12 14:05:00,88.72,88.75,88.67,88.75,11447.0,70.2108,70.2346,70.1712,70.2346,11447.0
2015-08-12 14:10:00,88.77,88.81,88.76,88.81,9437.0,70.2504,70.282,70.2425,70.282,9437.0
2015-08-12 14:15:00,88.82,88.83,88.72,88.81,14547.0,70.29,70.2979,70.2108,70.282,14547.0
2015-08-12 14:20:00,88.8,88.85,88.77,88.81,11205.0,70.2741,70.3137,70.2504,70.282,11205.0
2015-08-12 14:25:00,88.83,88.83,88.68,88.73,13758.0,70.2979,70.2979,70.1792,70.2187,13758.0
2015-08-12 14:30:00,88.74,88.79,88.72,88.73,13458.0,70.2266,70.2662,70.2108,70.2187,13458.0
2015-08-12 14:35:00,88.73,88.83,88.71,88.83,17805.0,70.2187,70.2979,70.2029,70.2979,17805.0
2015-08-12 14:40:00,88.83,89.02,88.81,89.02,31052.0,70.2979,70.4482,70.282,70.4482,31052.0
2015-08-12 14:45:00,89.04,89.1,88.98,89.1,20568.0,70.4641,70.5115,70.4166,70.5115,20568.0
2015-08-12 14:50:00,89.1,89.18,89.05,89.16,22537.0,70.5115,70.5749,70.472,70.559,22537.0
2015-08-12 14:55:00,89.18,89.23,89.11,89.22,25665.0,70.5749,70.6144,70.5195,70.6065,25665.0
2015-08-12 15:00:00,89.21,89.28,89.19,89.19,19849.0,70.5986,70.654,70.5828,70.5828,19849.0
2015-08-12 15:05:00,89.19,89.29,89.19,89.29,22423.0,70.5828,70.6619,70.5828,70.6619,22423.0
2015-08-12 15:10:00,89.28,89.29,89.19,89.22,19070.0,70.654,70.6619,70.5828,70.6065,19070.0
2015-08-12 15:15:00,89.23,89.25,89.17,89.22,20128.0,70.6144,70.6302,70.5669,70.6065,20128.0
2015-08-12 15:20:00,89.23,89.37,89.23,89.36,19235.0,70.6144,70.7252,70.6144,70.7173,19235.0
2015-08-12 15:25:00,89.36,89.51,89.35,89.47,24028.0,70.7173,70.836,70.7094,70.8043,24028.0
2015-08-12 15:30:00,89.47,89.53,89.38,89.51,32860.0,70.8043,70.8518,70.7331,70.836,32860.0
2015-08-12 15:35:00,89.51,89.51,89.38,89.4,31277.0,70.836,70.836,70.7331,70.749,31277.0
2015-08-12 15:40:00,89.4,89.41,89.34,89.37,28562.0,70.749,70.7569,70.7015,70.7252,28562.0
2015-08-12 15:45:00,89.36,89.39,89.31,89.35,41853.0,70.7173,70.741,70.6777,70.7094,41853.0
2015-08-12 15:50:00,89.35,89.43,89.31,89.42,59549.0,70.7094,70.7727,70.6777,70.7648,59549.0
2015-08-12 15:55:00,89.41,89.42,89.29,89.36,137209.0,70.7569,70.7648,70.6619,70.7173,137209.0
2015-08-13 09:30:00,89.04,89.23,88.82,89.05,31004.0,70.4641,70.6144,70.29,70.472,31004.0
2015-08-13 09:35:00,89.03,89.06,88.81,88.87,3117.0,70.4561,70.4799,70.282,70.3295,3117.0
2015-08-13 09:40:00,88.82,88.95,88.72,88.85,8882.0,70.29,70.3928,70.2108,70.3137,8882.0
2015-08-13 09:45:00,88.86,88.96,88.8,88.82,5508.0,70.3216,70.4007,70.2741,70.29,5508.0
2015-08-13 09:50:00,88.77,88.91,88.77,88.91,3654.0,70.2504,70.3612,70.2504,70.3612,3654.0
2015-08-13 09:55:00,88.93,89.01,88.9,88.9,3880.0,70.377,70.4403,70.3533,70.3533,3880.0
2015-08-13 10:00:00,88.85,88.9,88.74,88.74,34516.0,70.3137,70.3533,70.2266,70.2266,34516.0
2015-08-13 10:05:00,88.72,88.84,88.68,88.79,4603.0,70.2108,70.3058,70.1792,70.2662,4603.0
2015-08-13 10:10:00,88.77,88.91,88.68,88.7,7000.0,70.2504,70.3612,70.1792,70.195,7000.0
2015-08-13 10:15:00,88.66,88.76,88.6,88.69,5731.0,70.1633,70.2425,70.1159,70.1871,5731.0
2015-08-13 10:20:00,88.69,88.76,88.63,88.7,6602.0,70.1871,70.2425,70.1396,70.195,6602.0
2015-08-13 10:25:00,88.69,88.86,88.69,88.78,3264.0,70.1871,70.3216,70.1871,70.2583,3264.0
2015-08-13 10:30:00,88.77,88.77,88.67,88.71,5641.0,70.2504,70.2504,70.1712,70.2029,5641.0
2015-08-13 10:35:00,88.75,89.08,88.75,89.08,6552.0,70.2346,70.4957,70.2346,70.4957,6552.0
2015-08-13 10:40:00,89.09,89.13,89.0,89.0,4700.0,70.5036,70.5353,70.4324,70.4324,4700.0
2015-08-13 10:45:00,89.01,89.06,88.95,88.95,7817.0,70.4403,70.4799,70.3928,70.3928,7817.0
2015-08-13 10:50:00,88.94,89.07,88.92,89.02,3300.0,70.3849,70.4878,70.3691,70.4482,3300.0
2015-08-13 10:55:00,89.05,89.06,88.96,88.98,7356.0,70.472,70.4799,70.4007,70.4166,7356.0
2015-08-13 11:00:00,89.01,89.06,88.9,88.93,7663.0,70.4403,70.4799,70.3533,70.377,7663.0
2015-08-13 11:05:00,88.92,88.93,88.8,88.83,5258.0,70.3691,70.377,70.2741,70.2979,5258.0
2015-08-13 11:10:00,88.8,88.9,88.78,88.87,6434.0,70.2741,70.3533,70.2583,70.3295,6434.0
2015-08-13 11:15:00,88.88,89.02,88.88,89.02,5113.0,70.3374,70.4482,70.3374,70.4482,5113.0
2015-08-13 11:20:00,89.03,89.04,88.97,89.0,7630.0,70.4561,70.4641,70.4087,70.4324,7630.0
2015-08-13 11:25:00,89.0,89.03,88.95,89.0,11842.0,70.4324,70.4561,70.3928,70.4324,11842.0
2015-08-13 11:30:00,89.02,89.06,88.95,89.06,6058.0,70.4482,70.4799,70.3928,70.4799,6058.0
2015-08-13 11:35:00,89.05,89.07,88.97,89.0,6287.0,70.472,70.4878,70.4087,70.4324,6287.0
2015-08-13 11:40:00,89.0,89.07,88.99,89.06,4797.0,70.4324,70.4878,70.4245,70.4799,4797.0
2015-08-13 11:45:00,89.05,89.18,89.05,89.18,6306.0,70.472,70.5749,70.472,70.5749,6306.0
2015-08-13 11:50:00,89.18,89.23,89.15,89.2,6392.0,70.5749,70.6144,70.5511,70.5907,6392.0
2015-08-13 11:55:00,89.2,89.21,89.14,89.19,6647.0,70.5907,70.5986,70.5432,70.5828,6647.0
2015-08-13 12:00:00,89.21,89.31,89.21,89.31,5145.0,70.5986,70.6777,70.5986,70.6777,5145.0
2015-08-13 12:05:00,89.31,89.35,89.31,89.31,6325.0,70.6777,70.7094,70.6777,70.6777,6325.0
2015-08-13 12:10:00,89.31,89.4,89.31,89.4,6822.0,70.6777,70.749,70.6777,70.749,6822.0
2015-08-13 12:15:00,89.38,89.39,89.35,89.35,4668.0,70.7331,70.741,70.7094,70.7094,4668.0
2015-08-13 12:20:00,89.35,89.38,89.35,89.36,3415.0,70.7094,70.7331,70.7094,70.7173,3415.0
2015-08-13 12:25:00,89.36,89.47,89.36,89.46,9589.0,70.7173,70.8043,70.7173,70.7964,9589.0
2015-08-13 12:30:00,89.45,89.48,89.45,89.46,3902.0,70.7885,70.8123,70.7885,70.7964,3902.0
2015-08-13 12:35:00,89.46,89.46,89.4,89.42,7645.0,70.7964,70.7964,70.749,70.7648,7645.0
2015-08-13 12:40:00,89.42,89.43,89.34,89.38,7776.0,70.7648,70.7727,70.7015,70.7331,7776.0
2015-08-13 12:45:00,89.37,89.47,89.37,89.47,5300.0,70.7252,70.8043,70.7252,70.8043,5300.0
2015-08-13 12:50:00,89.49,89.49,89.41,89.46,5137.0,70.8202,70.8202,70.7569,70.7964,5137.0
2015-08-13 12:55:00,89.45,89.48,89.43,89.43,6749.0,70.7885,70.8123,70.7727,70.7727,6749.0
2015-08-13 13:00:00,89.42,89.43,89.4,89.43,2397.0,70.7648,70.7727,70.749,70.7727,2397.0
2015-08-13 13:05:00,89.47,89.49,89.45,89.45,4656.0,70.8043,70.8202,70.7885,70.7885,4656.0
2015-08-13 13:10:00,89.45,89.48,89.45,89.47,5257.0,70.7885,70.8123,70.7885,70.8043,5257.0
2015-08-13 13:15:00,89.46,89.51,89.43,89.44,8413.0,70.7964,70.836,70.7727,70.7806,8413.0
2015-08-13 13:20:00,89.46,89.5,89.46,89.5,2511.0,70.7964,70.8281,70.7964,70.8281,2511.0
2015-08-13 13:25:00,89.51,89.56,89.49,89.55,6747.0,70.836,70.8756,70.8202,70.8677,6747.0
2015-08-13 13:30:00,89.56,89.59,89.54,89.58,8059.0,70.8756,70.8993,70.8597,70.8914,8059.0
2015-08-13 13:35:00,89.58,89.6,89.56,89.6,8069.0,70.8914,70.9072,70.8756,70.9072,8069.0
2015-08-13 13:40:00,89.61,89.61,89.55,89.57,8089.0,70.9151,70.9151,70.8677,70.8835,8089.0
2015-08-13 13:45:00,89.57,89.62,89.57,89.57,13792.0,70.8835,70.9231,70.8835,70.8835,13792.0
2015-08-13 13:50:00,89.56,89.56,89.46,89.53,9457.0,70.8756,70.8756,70.7964,70.8518,9457.0
2015-08-13 13:55:00,89.54,89.57,89.51,89.56,7669.0,70.8597,70.8835,70.836,70.8756,7669.0
2015-08-13 14:00:00,89.56,89.63,89.54,89.6,8893.0,70.8756,70.931,70.8597,70.9072,8893.0
2015-08-13 14:05:00,89.61,89.64,89.59,89.64,5797.0,70.9151,70.9389,70.8993,70.9389,5797.0
2015-08-13 14:10:00,89.64,89.66,89.62,89.63,11395.0,70.9389,70.9547,70.9231,70.931,11395.0
2015-08-13 14:15:00,89.63,89.65,89.61,89.63,11724.0,70.931,70.9468,70.9151,70.931,11724.0
2015-08-13 14:20:00,89.63,89.75,89.61,89.75,35488.0,70.931,71.0259,70.9151,71.0259,35488.0
2015-08-13 14:25:00,89.75,89.84,89.75,89.83,10505.0,71.0259,71.0972,71.0259,71.0892,10505.0
2015-08-13 14:30:00,89.83,89.83,89.74,89.75,5615.0,71.0892,71.0892,71.018,71.0259,5615.0
2015-08-13 14:35:00,89.75,89.76,89.71,89.71,8128.0,71.0259,71.0338,70.9943,70.9943,8128.0
2015-08-13 14:40:00,89.71,89.72,89.69,89.71,5036.0,70.9943,71.0022,70.9785,70.9943,5036.0
2015-08-13 14:45:00,89.71,89.73,89.7,89.73,15617.0,70.9943,71.0101,70.9864,71.0101,15617.0
2015-08-13 14:50:00,89.75,89.79,89.73,89.75,5882.0,71.0259,71.0576,71.0101,71.0259,5882.0
2015-08-13 14:55:00,89.76,89.76,89.74,89.76,3938.0,71.0338,71.0338,71.018,71.0338,3938.0
2015-08-13 15:00:00,89.75,89.77,89.65,89.65,10482.0,71.0259,71.0418,70.9468,70.9468,10482.0
2015-08-13 15:05:00,89.66,89.66,89.55,89.55,9967.0,70.9547,70.9547,70.8677,70.8677,9967.0
2015-08-13 15:10:00,89.54,89.61,89.5,89.61,14116.0,70.8597,70.9151,70.8281,70.9151,14116.0
2015-08-13 15:15:00,89.59,89.63,89.53,89.54,10406.0,70.8993,70.931,70.8518,70.8597,10406.0
2015-08-13 15:20:00,89.54,89.55,89.44,89.48,17929.0,70.8597,70.8677,70.7806,70.8123,17929.0
2015-08-13 15:25:00,89.48,89.5,89.45,89.46,18846.0,70.8123,70.8281,70.7885,70.7964,18846.0
2015-08-13 15:30:00,89.45,89.47,89.4,89.41,28325.0,70.7885,70.8043,70.749,70.7569,28325.0
2015-08-13 15:35:00,89.43,89.48,89.38,89.46,29659.0,70.7727,70.8123,70.7331,70.7964,29659.0
2015-08-13 15:40:00,89.47,89.49,89.36,89.36,19523.0,70.8043,70.8202,70.7173,70.7173,19523.0
2015-08-13 15:45:00,89.36,89.51,89.36,89.43,24212.0,70.7173,70.836,70.7173,70.7727,24212.0
2015-08-13 15:50:00,89.43,89.44,89.36,89.43,32924.0,70.7727,70.7806,70.7173,70.7727,32924.0
2015-08-13 15:55:00,89.43,89.45,89.38,89.42,42482.0,70.7727,70.7885,70.7331,70.7648,42482.0
2015-08-14 09:30:00,89.36,89.65,89.27,89.27,23236.0,70.7173,70.9468,70.6461,70.6461,23236.0
2015-08-14 09:35:00,89.45,89.63,89.38,89.46,18740.0,70.7885,70.931,70.7331,70.7964,18740.0
2015-08-14 09:40:00,89.42,89.47,89.2,89.35,11773.0,70.7648,70.8043,70.5907,70.7094,11773.0
2015-08-14 09:45:00,89.34,89.36,89.24,89.34,3615.0,70.7015,70.7173,70.6223,70.7015,3615.0
2015-08-14 09:50:00,89.39,89.51,89.39,89.41,6281.0,70.741,70.836,70.741,70.7569,6281.0
2015-08-14 09:55:00,89.4,89.42,89.31,89.39,1749.0,70.749,70.7648,70.6777,70.741,1749.0
2015-08-14 10:00:00,89.46,89.55,89.43,89.51,5891.0,70.7964,70.8677,70.7727,70.836,5891.0
2015-08-14 10:05:00,89.5,89.51,89.44,89.48,1903.0,70.8281,70.836,70.7806,70.8123,1903.0
2015-08-14 10:10:00,89.5,89.52,89.45,89.5,4009.0,70.8281,70.8439,70.7885,70.8281,4009.0
2015-08-14 10:15:00,89.49,89.6,89.48,89.59,6153.0,70.8202,70.9072,70.8123,70.8993,6153.0
2015-08-14 10:20:00,89.57,89.63,89.53,89.63,5306.0,70.8835,70.931,70.8518,70.931,5306.0
2015-08-14 10:25:00,89.65,89.66,89.47,89.47,3077.0,70.9468,70.9547,70.8043,70.8043,3077.0
2015-08-14 10:30:00,89.47,89.54,89.41,89.42,4841.0,70.8043,70.8597,70.7569,70.7648,4841.0
2015-08-14 10:35:00,89.43,89.44,89.37,89.41,4101.0,70.7727,70.7806,70.7252,70.7569,4101.0
2015-08-14 10:40:00,89.4,89.42,89.33,89.33,5200.0,70.749,70.7648,70.6936,70.6936,5200.0
2015-08-14 10:45:00,89.33,89.41,89.27,89.38,25130.0,70.6936,70.7569,70.6461,70.7331,25130.0
2015-08-14 10:50:00,89.42,89.46,89.41,89.44,3803.0,70.7648,70.7964,70.7569,70.7806,3803.0
2015-08-14 10:55:00,89.46,89.54,89.46,89.47,10839.0,70.7964,70.8597,70.7964,70.8043,10839.0
2015-08-14 11:00:00,89.46,89.54,89.44,89.53,6984.0,70.7964,70.8597,70.7806,70.8518,6984.0
2015-08-14 11:05:00,89.52,89.53,89.42,89.43,8153.0,70.8439,70.8518,70.7648,70.7727,8153.0
2015-08-14 11:10:00,89.42,89.51,89.4,89.49,4893.0,70.7648,70.836,70.749,70.8202,4893.0
2015-08-14 11:15:00,89.49,89.56,89.44,89.52,6243.0,70.8202,70.8756,70.7806,70.8439,6243.0
2015-08-14 11:20:00,89.52,89.59,89.52,89.58,3665.0,70.8439,70.8993,70.8439,70.8914,3665.0
2015-08-14 11:25:00,89.59,89.63,89.57,89.6,3624.0,70.8993,70.931,70.8835,70.9072,3624.0
2015-08-14 11:30:00,89.59,89.6,89.57,89.58,14528.0,70.8993,70.9072,70.8835,70.8914,14528.0
2015-08-14 11:35:00,89.57,89.69,89.55,89.66,9100.0,70.8835,70.9785,70.8677,70.9547,9100.0
2015-08-14 11:40:00,89.68,89.8,89.68,89.8,2652.0,70.9705,71.0655,70.9705,71.0655,2652.0
2015-08-14 11:45:00,89.81,89.81,89.72,89.73,4726.0,71.0734,71.0734,71.0022,71.0101,4726.0
2015-08-14 11:50:00,89.74,89.78,89.74,89.77,4814.0,71.018,71.0497,71.018,71.0418,4814.0
2015-08-14 11:55:00,89.77,89.8,89.75,89.76,3473.0,71.0418,71.0655,71.0259,71.0338,3473.0
2015-08-14 12:00:00,89.75,89.77,89.73,89.73,4709.0,71.0259,71.0418,71.0101,71.0101,4709.0
2015-08-14 12:05:00,89.7,89.73,89.61,89.66,5730.0,70.9864,71.0101,70.9151,70.9547,5730.0
2015-08-14 12:10:00,89.65,89.69,89.64,89.65,3589.0,70.9468,70.9785,70.9389,70.9468,3589.0
2015-08-14 12:15:00,89.65,89.75,89.65,89.75,4522.0,70.9468,71.0259,70.9468,71.0259,4522.0
2015-08-14 12:20:00,89.73,89.76,89.72,89.74,3600.0,71.0101,71.0338,71.0022,71.018,3600.0
2015-08-14 12:25:00,89.76,89.78,89.74,89.76,2400.0,71.0338,71.0497,71.018,71.0338,2400.0
2015-08-14 12:30:00,89.78,89.78,89.72,89.72,3300.0,71.0497,71.0497,71.0022,71.0022,3300.0
2015-08-14 12:35:00,89.72,89.73,89.7,89.72,7083.0,71.0022,71.0101,70.9864,71.0022,7083.0
2015-08-14 12:40:00,89.7,89.75,89.66,89.71,12368.0,70.9864,71.0259,70.9547,70.9943,12368.0
2015-08-14 12:45:00,89.68,89.68,89.59,89.6,5078.0,70.9705,70.9705,70.8993,70.9072,5078.0
2015-08-14 12:50:00,89.59,89.64,89.57,89.62,9349.0,70.8993,70.9389,70.8835,70.9231,9349.0
2015-08-14 12:55:00,89.64,89.71,89.62,89.68,3264.0,70.9389,70.9943,70.9231,70.9705,3264.0
2015-08-14 13:00:00,89.67,89.69,89.61,89.63,4175.0,70.9626,70.9785,70.9151,70.931,4175.0
2015-08-14 13:05:00,89.64,89.67,89.64,89.67,4269.0,70.9389,70.9626,70.9389,70.9626,4269.0
2015-08-14 13:10:00,89.65,89.77,89.63,89.76,5252.0,70.9468,71.0418,70.931,71.0338,5252.0
2015-08-14 13:15:00,89.75,89.79,89.74,89.76,2800.0,71.0259,71.0576,71.018,71.0338,2800.0
2015-08-14 13:20:00,89.74,89.75,89.71,89.72,5414.0,71.018,71.0259,70.9943,71.0022,5414.0
2015-08-14 13:25:00,89.72,89.74,89.7,89.7,3677.0,71.0022,71.018,70.9864,70.9864,3677.0
2015-08-14 13:30:00,89.71,89.72,89.68,89.7,3890.0,70.9943,71.0022,70.9705,70.9864,3890.0
2015-08-14 13:35:00,89.7,89.71,89.69,89.7,3300.0,70.9864,70.9943,70.9785,70.9864,3300.0
2015-08-14 13:40:00,89.69,89.74,89.66,89.74,4245.0,70.9785,71.018,70.9547,71.018,4245.0
2015-08-14 13:45:00,89.73,89.73,89.64,89.67,9318.0,71.0101,71.0101,70.9389,70.9626,9318.0
2015-08-14 13:50:00,89.68,89.78,89.68,89.74,4837.0,70.9705,71.0497,70.9705,71.018,4837.0
2015-08-14 13:55:00,89.74,89.74,89.67,89.69,7117.0,71.018,71.018,70.9626,70.9785,7117.0
2015-08-14 14:00:00,89.68,89.7,89.66,89.68,4400.0,70.9705,70.9864,70.9547,70.9705,4400.0
2015-08-14 14:05:00,89.67,89.67,89.59,89.62,8075.0,70.9626,70.9626,70.8993,70.9231,8075.0
2015-08-14 14:10:00,89.62,89.69,89.62,89.67,7439.0,70.9231,70.9785,70.9231,70.9626,7439.0
2015-08-14 14:15:00,89.66,89.66,89.61,89.62,3084.0,70.9547,70.9547,70.9151,70.9231,3084.0
2015-08-14 14:20:00,89.62,89.63,89.59,89.59,6900.0,70.9231,70.931,70.8993,70.8993,6900.0
2015-08-14 14:25:00,89.61,89.62,89.57,89.6,11744.0,70.9151,70.9231,70.8835,70.9072,11744.0
2015-08-14 14:30:00,89.59,89.65,89.56,89.61,14615.0,70.8993,70.9468,70.8756,70.9151,14615.0
2015-08-14 14:35:00,89.61,89.66,89.56,89.64,8516.0,70.9151,70.9547,70.8756,70.9389,8516.0
2015-08-14 14:40:00,89.65,89.69,89.62,89.62,6224.0,70.9468,70.9785,70.9231,70.9231,6224.0
2015-08-14 14:45:00,89.61,89.62,89.58,89.59,5003.0,70.9151,70.9231,70.8914,70.8993,5003.0
2015-08-14 14:50:00,89.59,89.6,89.57,89.58,5882.0,70.8993,70.9072,70.8835,70.8914,5882.0
2015-08-14 14:55:00,89.58,89.61,89.58,89.59,5388.0,70.8914,70.9151,70.8914,70.8993,5388.0
2015-08-14 15:00:00,89.6,89.71,89.6,89.66,8243.0,70.9072,70.9943,70.9072,70.9547,8243.0
2015-08-14 15:05:00,89.67,89.7,89.65,89.7,10006.0,70.9626,70.9864,70.9468,70.9864,10006.0
2015-08-14 15:10:00,89.7,89.77,89.69,89.77,5700.0,70.9864,71.0418,70.9785,71.0418,5700.0
2015-08-14 15:15:00,89.77,89.79,89.75,89.78,9024.0,71.0418,71.0576,71.0259,71.0497,9024.0
2015-08-14 15:20:00,89.79,89.83,89.79,89.81,7123.0,71.0576,71.0892,71.0576,71.0734,7123.0
2015-08-14 15:25:00,89.81,89.81,89.74,89.81,12626.0,71.0734,71.0734,71.018,71.0734,12626.0
2015-08-14 15:30:00,89.8,89.83,89.76,89.77,23298.0,71.0655,71.0892,71.0338,71.0418,23298.0
2015-08-14 15:35:00,89.77,89.82,89.77,89.77,11260.0,71.0418,71.0813,71.0418,71.0418,11260.0
2015-08-14 15:40:00,89.77,89.8,89.76,89.79,10527.0,71.0418,71.0655,71.0338,71.0576,10527.0
2015-08-14 15:45:00,89.79,89.82,89.75,89.8,26667.0,71.0576,71.0813,71.0259,71.0655,26667.0
2015-08-14 15:50:00,89.8,89.81,89.77,89.77,13652.0,71.0655,71.0734,71.0418,71.0418,13652.0
2015-08-14 15:55:00,89.77,89.81,89.73,89.8,62993.0,71.0418,71.0734,71.0101,71.0655,62993.0
2015-08-17 09:30:00,89.28,89.28,89.0,89.16,11766.0,70.654,70.654,70.4324,70.559,11766.0
2015-08-17 09:35:00,89.0,89.0,88.79,88.88,3842.0,70.4324,70.4324,70.2662,70.3374,3842.0
2015-08-17 09:40:00,88.82,88.85,88.68,88.75,12480.0,70.29,70.3137,70.1792,70.2346,12480.0
2015-08-17 09:45:00,88.73,88.79,88.72,88.77,7743.0,70.2187,70.2662,70.2108,70.2504,7743.0
2015-08-17 09:50:00,88.74,88.8,88.7,88.71,6000.0,70.2266,70.2741,70.195,70.2029,6000.0
2015-08-17 09:55:00,88.73,88.92,88.73,88.92,6300.0,70.2187,70.3691,70.2187,70.3691,6300.0
2015-08-17 10:00:00,88.89,89.0,88.88,89.0,3255.0,70.3454,70.4324,70.3374,70.4324,3255.0
2015-08-17 10:05:00,88.99,89.05,88.92,88.99,3812.0,70.4245,70.472,70.3691,70.4245,3812.0
2015-08-17 10:10:00,89.03,89.17,89.0,89.17,4557.0,70.4561,70.5669,70.4324,70.5669,4557.0
2015-08-17 10:15:00,89.17,89.4,89.17,89.4,2703.0,70.5669,70.749,70.5669,70.749,2703.0
2015-08-17 10:20:00,89.41,89.43,89.35,89.35,4106.0,70.7569,70.7727,70.7094,70.7094,4106.0
2015-08-17 10:25:00,89.38,89.38,89.31,89.36,7476.0,70.7331,70.7331,70.6777,70.7173,7476.0
2015-08-17 10:30:00,89.35,89.42,89.34,89.4,4980.0,70.7094,70.7648,70.7015,70.749,4980.0
2015-08-17 10:35:00,89.35,89.37,89.2,89.27,3535.0,70.7094,70.7252,70.5907,70.6461,3535.0
2015-08-17 10:40:00,89.24,89.25,89.12,89.23,15246.0,70.6223,70.6302,70.5274,70.6144,15246.0
2015-08-17 10:45:00,89.36,89.4,89.32,89.36,4766.0,70.7173,70.749,70.6856,70.7173,4766.0
2015-08-17 10:50:00,89.38,89.45,89.36,89.43,6692.0,70.7331,70.7885,70.7173,70.7727,6692.0
2015-08-17 10:55:00,89.45,89.57,89.45,89.57,4490.0,70.7885,70.8835,70.7885,70.8835,4490.0
2015-08-17 11:00:00,89.58,89.74,89.58,89.63,7567.0,70.8914,71.018,70.8914,70.931,7567.0
2015-08-17 11:05:00,89.65,89.72,89.64,89.67,9065.0,70.9468,71.0022,70.9389,70.9626,9065.0
2015-08-17 11:10:00,89.72,89.74,89.69,89.71,3700.0,71.0022,71.018,70.9785,70.9943,3700.0
2015-08-17 11:15:00,89.72,89.74,89.65,89.69,6824.0,71.0022,71.018,70.9468,70.9785,6824.0
2015-08-17 11:20:00,89.71,89.72,89.61,89.7,6020.0,70.9943,71.0022,70.9151,70.9864,6020.0
2015-08-17 11:25:00,89.7,89.75,89.7,89.74,6799.0,70.9864,71.0259,70.9864,71.018,6799.0
2015-08-17 11:30:00,89.73,89.75,89.71,89.73,9228.0,71.0101,71.0259,70.9943,71.0101,9228.0
2015-08-17 11:35:00,89.73,89.8,89.71,89.78,10544.0,71.0101,71.0655,70.9943,71.0497,10544.0
2015-08-17 11:40:00,89.79,89.84,89.79,89.84,5720.0,71.0576,71.0972,71.0576,71.0972,5720.0
2015-08-17 11:45:00,89.84,89.93,89.83,89.92,5387.0,71.0972,71.1684,71.0892,71.1605,5387.0
2015-08-17 11:50:00,89.93,89.94,89.84,89.84,5358.0,71.1684,71.1763,71.0972,71.0972,5358.0
2015-08-17 11:55:00,89.85,89.89,89.83,89.89,2567.0,71.1051,71.1367,71.0892,71.1367,2567.0
2015-08-17 12:00:00,89.91,89.94,89.91,89.91,3515.0,71.1526,71.1763,71.1526,71.1526,3515.0
2015-08-17 12:05:00,89.94,89.98,89.93,89.97,5306.0,71.1763,71.208,71.1684,71.2,5306.0
2015-08-17 12:10:00,89.96,90.0,89.96,89.98,4539.0,71.1921,71.2238,71.1921,71.208,4539.0
2015-08-17 12:15:00,89.96,89.98,89.9,89.9,4636.0,71.1921,71.208,71.1446,71.1446,4636.0
2015-08-17 12:20:00,89.89,90.0,89.89,89.96,5350.0,71.1367,71.2238,71.1367,71.1921,5350.0
2015-08-17 12:25:00,89.95,89.97,89.89,89.89,4512.0,71.1842,71.2,71.1367,71.1367,4512.0
2015-08-17 12:30:00,89.9,89.95,89.9,89.91,5923.0,71.1446,71.1842,71.1446,71.1526,5923.0
2015-08-17 12:35:00,89.91,89.95,89.91,89.95,2500.0,71.1526,71.1842,71.1526,71.1842,2500.0
2015-08-17 12:40:00,89.96,89.97,89.94,89.97,5100.0,71.1921,71.2,71.1763,71.2,5100.0
2015-08-17 12:45:00,89.97,89.97,89.94,89.95,5651.0,71.2,71.2,71.1763,71.1842,5651.0
2015-08-17 12:50:00,89.94,89.96,89.92,89.96,3864.0,71.1763,71.1921,71.1605,71.1921,3864.0
2015-08-17 12:55:00,89.98,90.01,89.98,89.99,23881.0,71.208,71.2317,71.208,71.2159,23881.0
2015-08-17 13:00:00,89.99,90.01,89.94,89.97,5182.0,71.2159,71.2317,71.1763,71.2,5182.0
2015-08-17 13:05:00,89.96,89.96,89.94,89.94,2413.0,71.1921,71.1921,71.1763,71.1763,2413.0
2015-08-17 13:10:00,89.94,90.01,89.94,90.01,4561.0,71.1763,71.2317,71.1763,71.2317,4561.0
2015-08-17 13:15:00,90.0,90.07,90.0,90.07,10116.0,71.2238,71.2792,71.2238,71.2792,10116.0
2015-08-17 13:20:00,90.09,90.14,90.07,90.13,5120.0,71.295,71.3346,71.2792,71.3267,5120.0
2015-08-17 13:25:00,90.14,90.21,90.13,90.2,10707.0,71.3346,71.39,71.3267,71.3821,10707.0
2015-08-17 13:30:00,90.2,90.21,90.17,90.19,6200.0,71.3821,71.39,71.3583,71.3741,6200.0
2015-08-17 13:35:00,90.2,90.2,90.14,90.18,8597.0,71.3821,71.3821,71.3346,71.3662,8597.0
2015-08-17 13:40:00,90.16,90.19,90.16,90.17,6400.0,71.3504,71.3741,71.3504,71.3583,6400.0
2015-08-17 13:45:00,90.17,90.21,90.17,90.21,5836.0,71.3583,71.39,71.3583,71.39,5836.0
2015-08-17 13:50:00,90.21,90.22,90.2,90.21,4900.0,71.39,71.3979,71.3821,71.39,4900.0
2015-08-17 13:55:00,90.21,90.21,90.1,90.11,20873.0,71.39,71.39,71.3029,71.3108,20873.0
2015-08-17 14:00:00,90.12,90.16,90.12,90.14,2552.0,71.3187,71.3504,71.3187,71.3346,2552.0
2015-08-17 14:05:00,90.14,90.16,90.1,90.11,6661.0,71.3346,71.3504,71.3029,71.3108,6661.0
2015-08-17 14:10:00,90.11,90.12,90.03,90.03,14691.0,71.3108,71.3187,71.2475,71.2475,14691.0
2015-08-17 14:15:00,90.02,90.02,89.96,90.01,10704.0,71.2396,71.2396,71.1921,71.2317,10704.0
2015-08-17 14:20:00,89.99,90.01,89.98,89.98,5082.0,71.2159,71.2317,71.208,71.208,5082.0
2015-08-17 14:25:00,89.99,89.99,89.9,89.91,4722.0,71.2159,71.2159,71.1446,71.1526,4722.0
2015-08-17 14:30:00,89.9,89.99,89.89,89.98,11649.0,71.1446,71.2159,71.1367,71.208,11649.0
2015-08-17 14:35:00,89.99,90.04,89.98,90.02,14323.0,71.2159,71.2554,71.208,71.2396,14323.0
2015-08-17 14:40:00,90.04,90.09,90.04,90.07,6300.0,71.2554,71.295,71.2554,71.2792,6300.0
2015-08-17 14:45:00,90.06,90.06,90.02,90.03,5785.0,71.2713,71.2713,71.2396,71.2475,5785.0
2015-08-17 14:50:00,90.03,90.03,89.98,89.98,5737.0,71.2475,71.2475,71.208,71.208,5737.0
2015-08-17 14:55:00,89.98,90.05,89.98,90.05,4470.0,71.208,71.2633,71.208,71.2633,4470.0
2015-08-17 15:00:00,90.05,90.05,90.0,90.03,6796.0,71.2633,71.2633,71.2238,71.2475,6796.0
2015-08-17 15:05:00,90.03,90.06,90.02,90.03,6105.0,71.2475,71.2713,71.2396,71.2475,6105.0
2015-08-17 15:10:00,90.05,90.08,90.05,90.06,7572.0,71.2633,71.2871,71.2633,71.2713,7572.0
2015-08-17 15:15:00,90.06,90.06,89.99,89.99,8112.0,71.2713,71.2713,71.2159,71.2159,8112.0
2015-08-17 15:20:00,90.0,90.01,89.97,89.98,4892.0,71.2238,71.2317,71.2,71.208,4892.0
2015-08-17 15:25:00,89.98,90.05,89.98,90.05,6359.0,71.208,71.2633,71.208,71.2633,6359.0
2015-08-17 15:30:00,90.06,90.07,90.04,90.06,9549.0,71.2713,71.2792,71.2554,71.2713,9549.0
2015-08-17 15:35:00,90.06,90.06,89.94,89.96,26168.0,71.2713,71.2713,71.1763,71.1921,26168.0
2015-08-17 15:40:00,89.97,90.04,89.96,90.03,9198.0,71.2,71.2554,71.1921,71.2475,9198.0
2015-08-17 15:45:00,90.03,90.06,90.02,90.02,10160.0,71.2475,71.2713,71.2396,71.2396,10160.0
2015-08-17 15:50:00,90.02,90.05,90.0,90.0,11719.0,71.2396,71.2633,71.2238,71.2238,11719.0
2015-08-17 15:55:00,90.01,90.07,90.0,90.06,38923.0,71.2317,71.2792,71.2238,71.2713,38923.0
2015-08-18 09:30:00,90.04,90.15,89.86,90.13,25274.0,71.2554,71.3425,71.113,71.3267,25274.0
2015-08-18 09:35:00,90.15,90.2,89.9,89.9,3606.0,71.3425,71.3821,71.1446,71.1446,3606.0
2015-08-18 09:40:00,89.97,89.97,89.64,89.72,7791.0,71.2,71.2,70.9389,71.0022,7791.0
2015-08-18 09:45:00,89.72,89.72,89.59,89.6,3933.0,71.0022,71.0022,70.8993,70.9072,3933.0
2015-08-18 09:50:00,89.63,89.69,89.54,89.65,7621.0,70.931,70.9785,70.8597,70.9468,7621.0
2015-08-18 09:55:00,89.65,89.69,89.58,89.58,9983.0,70.9468,70.9785,70.8914,70.8914,9983.0
2015-08-18 10:00:00,89.58,89.85,89.51,89.85,15676.0,70.8914,71.1051,70.836,71.1051,15676.0
2015-08-18 10:05:00,89.82,89.82,89.74,89.78,5829.0,71.0813,71.0813,71.018,71.0497,5829.0
2015-08-18 10:10:00,89.78,89.8,89.69,89.78,9014.0,71.0497,71.0655,70.9785,71.0497,9014.0
2015-08-18 10:15:00,89.76,89.9,89.72,89.9,5004.0,71.0338,71.1446,71.0022,71.1446,5004.0
2015-08-18 10:20:00,89.9,89.95,89.89,89.89,3309.0,71.1446,71.1842,71.1367,71.1367,3309.0
2015-08-18 10:25:00,89.9,89.91,89.83,89.83,3000.0,71.1446,71.1526,71.0892,71.0892,3000.0
2015-08-18 10:30:00,89.81,89.94,89.81,89.89,8244.0,71.0734,71.1763,71.0734,71.1367,8244.0
2015-08-18 10:35:00,89.91,89.91,89.76,89.81,6966.0,71.1526,71.1526,71.0338,71.0734,6966.0
2015-08-18 10:40:00,89.8,89.84,89.65,89.71,31823.0,71.0655,71.0972,70.9468,70.9943,31823.0
2015-08-18 10:45:00,89.73,89.89,89.72,89.84,9258.0,71.0101,71.1367,71.0022,71.0972,9258.0
2015-08-18 10:50:00,89.84,89.84,89.78,89.84,4769.0,71.0972,71.0972,71.0497,71.0972,4769.0
2015-08-18 10:55:00,89.86,89.91,89.85,89.88,3800.0,71.113,71.1526,71.1051,71.1288,3800.0
2015-08-18 11:00:00,89.88,89.88,89.73,89.73,2705.0,71.1288,71.1288,71.0101,71.0101,2705.0
2015-08-18 11:05:00,89.72,89.8,89.71,89.78,4475.0,71.0022,71.0655,70.9943,71.0497,4475.0
2015-08-18 11:10:00,89.79,89.79,89.71,89.75,4712.0,71.0576,71.0576,70.9943,71.0259,4712.0
2015-08-18 11:15:00,89.77,89.78,89.72,89.76,5225.0,71.0418,71.0497,71.0022,71.0338,5225.0
2015-08-18 11:20:00,89.73,89.8,89.68,89.68,8457.0,71.0101,71.0655,70.9705,70.9705,8457.0
2015-08-18 11:25:00,89.67,89.76,89.65,89.66,4973.0,70.9626,71.0338,70.9468,70.9547,4973.0
2015-08-18 11:30:00,89.67,89.7,89.61,89.68,4300.0,70.9626,70.9864,70.9151,70.9705,4300.0
2015-08-18 11:35:00,89.68,89.71,89.63,89.65,3233.0,70.9705,70.9943,70.931,70.9468,3233.0
2015-08-18 11:40:00,89.64,89.72,89.62,89.69,3517.0,70.9389,71.0022,70.9231,70.9785,3517.0
2015-08-18 11:45:00,89.69,89.7,89.64,89.7,6525.0,70.9785,70.9864,70.9389,70.9864,6525.0
2015-08-18 11:50:00,89.69,89.72,89.66,89.7,3313.0,70.9785,71.0022,70.9547,70.9864,3313.0
2015-08-18 11:55:00,89.71,89.75,89.7,89.75,4323.0,70.9943,71.0259,70.9864,71.0259,4323.0
2015-08-18 12:00:00,89.78,89.78,89.71,89.71,4937.0,71.0497,71.0497,70.9943,70.9943,4937.0
2015-08-18 12:05:00,89.71,89.75,89.71,89.74,1812.0,70.9943,71.0259,70.9943,71.018,1812.0
2015-08-18 12:10:00,89.75,89.79,89.75,89.78,3948.0,71.0259,71.0576,71.0259,71.0497,3948.0
2015-08-18 12:15:00,89.78,89.78,89.75,89.76,2580.0,71.0497,71.0497,71.0259,71.0338,2580.0
2015-08-18 12:20:00,89.76,89.81,89.76,89.8,3750.0,71.0338,71.0734,71.0338,71.0655,3750.0
2015-08-18 12:25:00,89.81,89.88,89.81,89.85,5135.0,71.0734,71.1288,71.0734,71.1051,5135.0
2015-08-18 12:30:00,89.85,89.87,89.82,89.83,2193.0,71.1051,71.1209,71.0813,71.0892,2193.0
2015-08-18 12:35:00,89.82,89.82,89.8,89.8,3878.0,71.0813,71.0813,71.0655,71.0655,3878.0
2015-08-18 12:40:00,89.8,89.8,89.72,89.76,5800.0,71.0655,71.0655,71.0022,71.0338,5800.0
2015-08-18 12:45:00,89.75,89.8,89.71,89.79,3936.0,71.0259,71.0655,70.9943,71.0576,3936.0
2015-08-18 12:50:00,89.79,89.81,89.77,89.77,5742.0,71.0576,71.0734,71.0418,71.0418,5742.0
2015-08-18 12:55:00,89.76,89.76,89.72,89.72,6621.0,71.0338,71.0338,71.0022,71.0022,6621.0
2015-08-18 13:00:00,89.72,89.72,89.66,89.7,5362.0,71.0022,71.0022,70.9547,70.9864,5362.0
2015-08-18 13:05:00,89.7,89.72,89.69,89.71,5198.0,70.9864,71.0022,70.9785,70.9943,5198.0
2015-08-18 13:10:00,89.72,89.76,89.72,89.76,4879.0,71.0022,71.0338,71.0022,71.0338,4879.0
2015-08-18 13:15:00,89.75,89.76,89.72,89.75,3578.0,71.0259,71.0338,71.0022,71.0259,3578.0
2015-08-18 13:20:00,89.76,89.76,89.71,89.73,4166.0,71.0338,71.0338,70.9943,71.0101,4166.0
2015-08-18 13:25:00,89.75,89.78,89.73,89.78,4100.0,71.0259,71.0497,71.0101,71.0497,4100.0
2015-08-18 13:30:00,89.77,89.77,89.73,89.75,3692.0,71.0418,71.0418,71.0101,71.0259,3692.0
2015-08-18 13:35:00,89.76,89.76,89.73,89.74,5601.0,71.0338,71.0338,71.0101,71.018,5601.0
2015-08-18 13:40:00,89.74,89.78,89.74,89.77,2264.0,71.018,71.0497,71.018,71.0418,2264.0
2015-08-18 13:45:00,89.77,89.77,89.72,89.73,6504.0,71.0418,71.0418,71.0022,71.0101,6504.0
2015-08-18 13:50:00,89.73,89.78,89.7,89.78,6746.0,71.0101,71.0497,70.9864,71.0497,6746.0
2015-08-18 13:55:00,89.78,89.84,89.78,89.84,7324.0,71.0497,71.0972,71.0497,71.0972,7324.0
2015-08-18 14:00:00,89.83,89.83,89.74,89.78,7106.0,71.0892,71.0892,71.018,71.0497,7106.0
2015-08-18 14:05:00,89.78,89.85,89.78,89.85,6442.0,71.0497,71.1051,71.0497,71.1051,6442.0
2015-08-18 14:10:00,89.86,89.91,89.86,89.9,7285.0,71.113,71.1526,71.113,71.1446,7285.0
2015-08-18 14:15:00,89.89,89.92,89.87,89.92,4955.0,71.1367,71.1605,71.1209,71.1605,4955.0
2015-08-18 14:20:00,89.93,90.0,89.91,89.94,13378.0,71.1684,71.2238,71.1526,71.1763,13378.0
2015-08-18 14:25:00,89.94,89.96,89.94,89.95,4822.0,71.1763,71.1921,71.1763,71.1842,4822.0
2015-08-18 14:30:00,89.96,89.98,89.87,89.87,5702.0,71.1921,71.208,71.1209,71.1209,5702.0
2015-08-18 14:35:00,89.86,89.93,89.85,89.89,6204.0,71.113,71.1684,71.1051,71.1367,6204.0
2015-08-18 14:40:00,89.88,89.88,89.82,89.84,9044.0,71.1288,71.1288,71.0813,71.0972,9044.0
2015-08-18 14:45:00,89.84,89.87,89.81,89.86,9094.0,71.0972,71.1209,71.0734,71.113,9094.0
2015-08-18 14:50:00,89.86,89.86,89.77,89.8,8764.0,71.113,71.113,71.0418,71.0655,8764.0
2015-08-18 14:55:00,89.8,89.84,89.76,89.81,6103.0,71.0655,71.0972,71.0338,71.0734,6103.0
2015-08-18 15:00:00,89.8,89.84,89.77,89.79,5042.0,71.0655,71.0972,71.0418,71.0576,5042.0
2015-08-18 15:05:00,89.8,89.86,89.79,89.85,8588.0,71.0655,71.113,71.0576,71.1051,8588.0
2015-08-18 15:10:00,89.85,89.86,89.79,89.83,9213.0,71.1051,71.113,71.0576,71.0892,9213.0
2015-08-18 15:15:00,89.84,89.9,89.84,89.9,6295.0,71.0972,71.1446,71.0972,71.1446,6295.0
2015-08-18 15:20:00,89.89,89.89,89.79,89.79,10200.0,71.1367,71.1367,71.0576,71.0576,10200.0
2015-08-18 15:25:00,89.8,89.86,89.79,89.83,8464.0,71.0655,71.113,71.0576,71.0892,8464.0
2015-08-18 15:30:00,89.83,89.84,89.79,89.82,12229.0,71.0892,71.0972,71.0576,71.0813,12229.0
2015-08-18 15:35:00,89.82,89.91,89.82,89.88,16789.0,71.0813,71.1526,71.0813,71.1288,16789.0
2015-08-18 15:40:00,89.88,89.88,89.77,89.78,18608.0,71.1288,71.1288,71.0418,71.0497,18608.0
2015-08-18 15:45:00,89.78,89.88,89.73,89.88,19558.0,71.0497,71.1288,71.0101,71.1288,19558.0
2015-08-18 15:50:00,89.87,89.9,89.85,89.87,16663.0,71.1209,71.1446,71.1051,71.1209,16663.0
2015-08-18 15:55:00,89.87,89.97,89.84,89.92,38211.0,71.1209,71.2,71.0972,71.1605,38211.0
2015-08-19 09:30:00,89.12,89.21,88.96,89.04,20329.0,70.5274,70.5986,70.4007,70.4641,20329.0
2015-08-19 09:35:00,89.04,89.07,88.77,88.84,8100.0,70.4641,70.4878,70.2504,70.3058,8100.0
2015-08-19 09:40:00,88.9,88.9,88.67,88.73,6736.0,70.3533,70.3533,70.1712,70.2187,6736.0
2015-08-19 09:45:00,88.71,88.75,88.63,88.63,4286.0,70.2029,70.2346,70.1396,70.1396,4286.0
2015-08-19 09:50:00,88.64,88.79,88.61,88.76,6250.0,70.1475,70.2662,70.1238,70.2425,6250.0
2015-08-19 09:55:00,88.74,88.78,88.68,88.68,6490.0,70.2266,70.2583,70.1792,70.1792,6490.0
2015-08-19 10:00:00,88.64,88.87,88.6,88.82,6177.0,70.1475,70.3295,70.1159,70.29,6177.0
2015-08-19 10:05:00,88.91,88.99,88.91,88.98,6813.0,70.3612,70.4245,70.3612,70.4166,6813.0
2015-08-19 10:10:00,88.96,89.06,88.95,89.02,3000.0,70.4007,70.4799,70.3928,70.4482,3000.0
2015-08-19 10:15:00,89.04,89.04,88.95,89.02,5360.0,70.4641,70.4641,70.3928,70.4482,5360.0
2015-08-19 10:20:00,89.03,89.07,88.99,89.03,2826.0,70.4561,70.4878,70.4245,70.4561,2826.0
2015-08-19 10:25:00,89.06,89.08,88.99,89.0,3912.0,70.4799,70.4957,70.4245,70.4324,3912.0
2015-08-19 10:30:00,88.99,89.01,88.91,88.99,17960.0,70.4245,70.4403,70.3612,70.4245,17960.0
2015-08-19 10:35:00,88.97,88.97,88.86,88.86,3112.0,70.4087,70.4087,70.3216,70.3216,3112.0
2015-08-19 10:40:00,88.88,88.91,88.7,88.72,13953.0,70.3374,70.3612,70.195,70.2108,13953.0
2015-08-19 10:45:00,88.72,88.73,88.64,88.69,8132.0,70.2108,70.2187,70.1475,70.1871,8132.0
2015-08-19 10:50:00,88.7,88.72,88.63,88.65,4007.0,70.195,70.2108,70.1396,70.1554,4007.0
2015-08-19 10:55:00,88.61,88.64,88.6,88.64,3019.0,70.1238,70.1475,70.1159,70.1475,3019.0
2015-08-19 11:00:00,88.67,88.79,88.67,88.73,5502.0,70.1712,70.2662,70.1712,70.2187,5502.0
2015-08-19 11:05:00,88.73,88.79,88.72,88.75,4643.0,70.2187,70.2662,70.2108,70.2346,4643.0
2015-08-19 11:10:00,88.75,88.82,88.74,88.79,6371.0,70.2346,70.29,70.2266,70.2662,6371.0
2015-08-19 11:15:00,88.76,88.76,88.68,88.69,4400.0,70.2425,70.2425,70.1792,70.1871,4400.0
2015-08-19 11:20:00,88.71,88.73,88.6,88.63,4246.0,70.2029,70.2187,70.1159,70.1396,4246.0
2015-08-19 11:25:00,88.63,88.63,88.52,88.56,8213.0,70.1396,70.1396,70.0525,70.0842,8213.0
2015-08-19 11:30:00,88.56,88.59,88.53,88.59,6883.0,70.0842,70.1079,70.0605,70.1079,6883.0
2015-08-19 11:35:00,88.59,88.6,88.52,88.6,6336.0,70.1079,70.1159,70.0525,70.1159,6336.0
2015-08-19 11:40:00,88.6,88.62,88.57,88.59,5895.0,70.1159,70.1317,70.0921,70.1079,5895.0
2015-08-19 11:45:00,88.57,88.6,88.5,88.5,8317.0,70.0921,70.1159,70.0367,70.0367,8317.0
2015-08-19 11:50:00,88.52,88.6,88.51,88.6,4250.0,70.0525,70.1159,70.0446,70.1159,4250.0
2015-08-19 11:55:00,88.61,88.7,88.6,88.69,5111.0,70.1238,70.195,70.1159,70.1871,5111.0
2015-08-19 12:00:00,88.68,88.69,88.64,88.66,4535.0,70.1792,70.1871,70.1475,70.1633,4535.0
2015-08-19 12:05:00,88.65,88.68,88.63,88.68,6005.0,70.1554,70.1792,70.1396,70.1792,6005.0
2015-08-19 12:10:00,88.69,88.69,88.62,88.62,4146.0,70.1871,70.1871,70.1317,70.1317,4146.0
2015-08-19 12:15:00,88.6,88.6,88.53,88.56,5420.0,70.1159,70.1159,70.0605,70.0842,5420.0
2015-08-19 12:20:00,88.55,88.6,88.52,88.6,3600.0,70.0763,70.1159,70.0525,70.1159,3600.0
2015-08-19 12:25:00,88.59,88.63,88.58,88.63,5593.0,70.1079,70.1396,70.1,70.1396,5593.0
2015-08-19 12:30:00,88.64,88.7,88.63,88.7,5834.0,70.1475,70.195,70.1396,70.195,5834.0
2015-08-19 12:35:00,88.7,88.75,88.69,88.72,4832.0,70.195,70.2346,70.1871,70.2108,4832.0
2015-08-19 12:40:00,88.75,88.84,88.74,88.74,6362.0,70.2346,70.3058,70.2266,70.2266,6362.0
2015-08-19 12:45:00,88.73,88.74,88.7,88.73,5750.0,70.2187,70.2266,70.195,70.2187,5750.0
2015-08-19 12:50:00,88.74,88.76,88.65,88.75,4158.0,70.2266,70.2425,70.1554,70.2346,4158.0
2015-08-19 12:55:00,88.77,88.77,88.69,88.74,7583.0,70.2504,70.2504,70.1871,70.2266,7583.0
2015-08-19 13:00:00,88.73,88.79,88.71,88.75,5796.0,70.2187,70.2662,70.2029,70.2346,5796.0
2015-08-19 13:05:00,88.8,88.82,88.75,88.79,5356.0,70.2741,70.29,70.2346,70.2662,5356.0
2015-08-19 13:10:00,88.77,88.85,88.76,88.82,18652.0,70.2504,70.3137,70.2425,70.29,18652.0
2015-08-19 13:15:00,88.82,88.84,88.78,88.84,4277.0,70.29,70.3058,70.2583,70.3058,4277.0
2015-08-19 13:20:00,88.86,88.87,88.82,88.83,6520.0,70.3216,70.3295,70.29,70.2979,6520.0
2015-08-19 13:25:00,88.82,88.83,88.71,88.71,4894.0,70.29,70.2979,70.2029,70.2029,4894.0
2015-08-19 13:30:00,88.7,88.78,88.7,88.71,8250.0,70.195,70.2583,70.195,70.2029,8250.0
2015-08-19 13:35:00,88.69,88.74,88.64,88.72,13754.0,70.1871,70.2266,70.1475,70.2108,13754.0
2015-08-19 13:40:00,88.74,88.93,88.74,88.9,8580.0,70.2266,70.377,70.2266,70.3533,8580.0
2015-08-19 13:45:00,88.87,89.08,88.85,88.99,10885.0,70.3295,70.4957,70.3137,70.4245,10885.0
2015-08-19 13:50:00,88.98,89.03,88.91,89.03,6689.0,70.4166,70.4561,70.3612,70.4561,6689.0
2015-08-19 13:55:00,89.03,89.03,88.85,88.89,9955.0,70.4561,70.4561,70.3137,70.3454,9955.0
2015-08-19 14:00:00,88.89,89.09,88.89,89.04,9699.0,70.3454,70.5036,70.3454,70.4641,9699.0
2015-08-19 14:05:00,89.02,89.3,89.0,89.26,8044.0,70.4482,70.6698,70.4324,70.6382,8044.0
2015-08-19 14:10:00,89.27,89.61,89.27,89.49,7520.0,70.6461,70.9151,70.6461,70.8202,7520.0
2015-08-19 14:15:00,89.49,89.5,89.37,89.45,5580.0,70.8202,70.8281,70.7252,70.7885,5580.0
2015-08-19 14:20:00,89.48,89.5,89.44,89.44,2905.0,70.8123,70.8281,70.7806,70.7806,2905.0
2015-08-19 14:25:00,89.42,89.42,89.32,89.35,4914.0,70.7648,70.7648,70.6856,70.7094,4914.0
2015-08-19 14:30:00,89.35,89.38,89.29,89.29,5962.0,70.7094,70.7331,70.6619,70.6619,5962.0
2015-08-19 14:35:00,89.29,89.38,89.28,89.33,5565.0,70.6619,70.7331,70.654,70.6936,5565.0
2015-08-19 14:40:00,89.32,89.32,89.12,89.14,5667.0,70.6856,70.6856,70.5274,70.5432,5667.0
2015-08-19 14:45:00,89.15,89.19,89.09,89.18,4914.0,70.5511,70.5828,70.5036,70.5749,4914.0
2015-08-19 14:50:00,89.19,89.19,89.07,89.09,3491.0,70.5828,70.5828,70.4878,70.5036,3491.0
2015-08-19 14:55:00,89.06,89.06,88.9,88.97,7122.0,70.4799,70.4799,70.3533,70.4087,7122.0
2015-08-19 15:00:00,88.95,88.95,88.87,88.89,9015.0,70.3928,70.3928,70.3295,70.3454,9015.0
2015-08-19 15:05:00,88.87,89.04,88.87,89.01,8095.0,70.3295,70.4641,70.3295,70.4403,8095.0
2015-08-19 15:10:00,89.02,89.03,88.99,89.01,7625.0,70.4482,70.4561,70.4245,70.4403,7625.0
2015-08-19 15:15:00,89.01,89.05,88.94,89.01,18870.0,70.4403,70.472,70.3849,70.4403,18870.0
2015-08-19 15:20:00,89.0,89.15,88.99,89.08,12150.0,70.4324,70.5511,70.4245,70.4957,12150.0
2015-08-19 15:25:00,89.12,89.13,89.05,89.1,6373.0,70.5274,70.5353,70.472,70.5115,6373.0
2015-08-19 15:30:00,89.11,89.22,89.1,89.13,11808.0,70.5195,70.6065,70.5115,70.5353,11808.0
2015-08-19 15:35:00,89.12,89.14,88.98,89.05,12133.0,70.5274,70.5432,70.4166,70.472,12133.0
2015-08-19 15:40:00,89.03,89.15,89.01,89.14,15226.0,70.4561,70.5511,70.4403,70.5432,15226.0
2015-08-19 15:45:00,89.12,89.2,89.08,89.16,22525.0,70.5274,70.5907,70.4957,70.559,22525.0
2015-08-19 15:50:00,89.15,89.15,89.06,89.1,46936.0,70.5511,70.5511,70.4799,70.5115,46936.0
2015-08-19 15:55:00,89.09,89.09,88.85,88.86,51388.0,70.5036,70.5036,70.3137,70.3216,51388.0
2015-08-20 09:30:00,88.32,88.32,87.66,87.7,17429.0,69.8943,69.8943,69.372,69.4036,17429.0
2015-08-20 09:35:00,87.7,87.95,87.65,87.94,8669.0,69.4036,69.6015,69.364,69.5935,8669.0
2015-08-20 09:40:00,87.88,88.06,87.85,88.02,9313.0,69.5461,69.6885,69.5223,69.6569,9313.0
2015-08-20 09:45:00,88.05,88.09,87.76,87.86,23225.0,69.6806,69.7123,69.4511,69.5302,23225.0
2015-08-20 09:50:00,87.88,88.07,87.79,88.03,15358.0,69.5461,69.6964,69.4748,69.6648,15358.0
2015-08-20 09:55:00,88.05,88.11,87.95,88.01,15623.0,69.6806,69.7281,69.6015,69.6489,15623.0
2015-08-20 10:00:00,88.06,88.06,87.89,88.03,17467.0,69.6885,69.6885,69.554,69.6648,17467.0
2015-08-20 10:05:00,88.02,88.18,87.95,88.12,13029.0,69.6569,69.7835,69.6015,69.736,13029.0
2015-08-20 10:10:00,88.12,88.27,88.1,88.23,14933.0,69.736,69.8547,69.7202,69.823,14933.0
2015-08-20 10:15:00,88.28,88.3,88.18,88.18,11730.0,69.8626,69.8784,69.7835,69.7835,11730.0
2015-08-20 10:20:00,88.17,88.19,88.04,88.06,18443.0,69.7756,69.7914,69.6727,69.6885,18443.0
2015-08-20 10:25:00,88.04,88.11,87.96,87.98,9995.0,69.6727,69.7281,69.6094,69.6252,9995.0
2015-08-20 10:30:00,88.01,88.06,87.95,88.06,10194.0,69.6489,69.6885,69.6015,69.6885,10194.0
2015-08-20 10:35:00,88.04,88.14,88.0,88.08,18263.0,69.6727,69.7518,69.641,69.7043,18263.0
2015-08-20 10:40:00,88.06,88.09,88.0,88.02,5270.0,69.6885,69.7123,69.641,69.6569,5270.0
2015-08-20 10:45:00,88.04,88.18,87.99,88.18,6351.0,69.6727,69.7835,69.6331,69.7835,6351.0
2015-08-20 10:50:00,88.17,88.29,88.17,88.28,6400.0,69.7756,69.8705,69.7756,69.8626,6400.0
2015-08-20 10:55:00,88.28,88.28,88.13,88.14,7540.0,69.8626,69.8626,69.7439,69.7518,7540.0
2015-08-20 11:00:00,88.12,88.15,88.03,88.06,8041.0,69.736,69.7597,69.6648,69.6885,8041.0
2015-08-20 11:05:00,88.06,88.07,87.9,87.95,9640.0,69.6885,69.6964,69.5619,69.6015,9640.0
2015-08-20 11:10:00,87.98,88.04,87.95,88.01,14280.0,69.6252,69.6727,69.6015,69.6489,14280.0
2015-08-20 11:15:00,88.01,88.04,87.96,87.98,11250.0,69.6489,69.6727,69.6094,69.6252,11250.0
2015-08-20 11:20:00,87.99,88.13,87.98,88.13,7253.0,69.6331,69.7439,69.6252,69.7439,7253.0
2015-08-20 11:25:00,88.14,88.25,88.13,88.14,4594.0,69.7518,69.8389,69.7439,69.7518,4594.0
2015-08-20 11:30:00,88.15,88.16,88.06,88.09,6506.0,69.7597,69.7676,69.6885,69.7123,6506.0
2015-08-20 11:35:00,88.09,88.15,88.04,88.1,10364.0,69.7123,69.7597,69.6727,69.7202,10364.0
2015-08-20 11:40:00,88.07,88.14,88.07,88.12,7862.0,69.6964,69.7518,69.6964,69.736,7862.0
2015-08-20 11:45:00,88.14,88.15,88.09,88.13,11831.0,69.7518,69.7597,69.7123,69.7439,11831.0
2015-08-20 11:50:00,88.1,88.11,88.03,88.05,5500.0,69.7202,69.7281,69.6648,69.6806,5500.0
2015-08-20 11:55:00,88.06,88.17,88.06,88.15,5327.0,69.6885,69.7756,69.6885,69.7597,5327.0
2015-08-20 12:00:00,88.15,88.16,88.03,88.04,4013.0,69.7597,69.7676,69.6648,69.6727,4013.0
2015-08-20 12:05:00,88.02,88.07,88.01,88.07,9264.0,69.6569,69.6964,69.6489,69.6964,9264.0
2015-08-20 12:10:00,88.06,88.06,88.01,88.02,5867.0,69.6885,69.6885,69.6489,69.6569,5867.0
2015-08-20 12:15:00,88.01,88.01,87.88,87.97,15562.0,69.6489,69.6489,69.5461,69.6173,15562.0
2015-08-20 12:20:00,87.96,87.97,87.84,87.87,9542.0,69.6094,69.6173,69.5144,69.5381,9542.0
2015-08-20 12:25:00,87.88,87.9,87.83,87.88,11455.0,69.5461,69.5619,69.5065,69.5461,11455.0
2015-08-20 12:30:00,87.87,87.99,87.85,87.85,14064.0,69.5381,69.6331,69.5223,69.5223,14064.0
2015-08-20 12:35:00,87.85,87.94,87.85,87.92,10182.0,69.5223,69.5935,69.5223,69.5777,10182.0
2015-08-20 12:40:00,87.9,87.91,87.82,87.84,48959.0,69.5619,69.5698,69.4986,69.5144,48959.0
2015-08-20 12:45:00,87.84,87.85,87.73,87.83,19425.0,69.5144,69.5223,69.4274,69.5065,19425.0
2015-08-20 12:50:00,87.83,87.85,87.75,87.77,7760.0,69.5065,69.5223,69.4432,69.459,7760.0
2015-08-20 12:55:00,87.77,87.79,87.66,87.76,17716.0,69.459,69.4748,69.372,69.4511,17716.0
2015-08-20 13:00:00,87.76,87.76,87.66,87.66,10370.0,69.4511,69.4511,69.372,69.372,10370.0
2015-08-20 13:05:00,87.7,87.75,87.68,87.71,7955.0,69.4036,69.4432,69.3878,69.4115,7955.0
2015-08-20 13:10:00,87.72,87.77,87.68,87.72,10648.0,69.4194,69.459,69.3878,69.4194,10648.0
2015-08-20 13:15:00,87.72,87.87,87.71,87.87,5001.0,69.4194,69.5381,69.4115,69.5381,5001.0
2015-08-20 13:20:00,87.88,87.97,87.88,87.91,4557.0,69.5461,69.6173,69.5461,69.5698,4557.0
2015-08-20 13:25:00,87.87,88.0,87.82,87.9,10654.0,69.5381,69.641,69.4986,69.5619,10654.0
2015-08-20 13:30:00,87.9,87.93,87.87,87.9,3803.0,69.5619,69.5856,69.5381,69.5619,3803.0
2015-08-20 13:35:00,87.89,87.92,87.83,87.83,4114.0,69.554,69.5777,69.5065,69.5065,4114.0
2015-08-20 13:40:00,87.84,87.87,87.73,87.86,13157.0,69.5144,69.5381,69.4274,69.5302,13157.0
2015-08-20 13:45:00,87.87,87.94,87.78,87.94,8698.0,69.5381,69.5935,69.4669,69.5935,8698.0
2015-08-20 13:50:00,87.95,87.99,87.9,87.95,6124.0,69.6015,69.6331,69.5619,69.6015,6124.0
2015-08-20 13:55:00,87.93,87.98,87.91,87.96,4500.0,69.5856,69.6252,69.5698,69.6094,4500.0
2015-08-20 14:00:00,87.96,87.96,87.82,87.83,6259.0,69.6094,69.6094,69.4986,69.5065,6259.0
2015-08-20 14:05:00,87.82,87.82,87.74,87.75,9598.0,69.4986,69.4986,69.4353,69.4432,9598.0
2015-08-20 14:10:00,87.73,87.77,87.71,87.72,6195.0,69.4274,69.459,69.4115,69.4194,6195.0
2015-08-20 14:15:00,87.73,87.77,87.67,87.75,13207.0,69.4274,69.459,69.3799,69.4432,13207.0
2015-08-20 14:20:00,87.76,87.85,87.75,87.77,9567.0,69.4511,69.5223,69.4432,69.459,9567.0
2015-08-20 14:25:00,87.8,87.8,87.7,87.7,8957.0,69.4828,69.4828,69.4036,69.4036,8957.0
2015-08-20 14:30:00,87.71,87.73,87.64,87.68,18533.0,69.4115,69.4274,69.3561,69.3878,18533.0
2015-08-20 14:35:00,87.69,87.76,87.67,87.74,16904.0,69.3957,69.4511,69.3799,69.4353,16904.0
2015-08-20 14:40:00,87.74,87.74,87.66,87.73,19714.0,69.4353,69.4353,69.372,69.4274,19714.0
2015-08-20 14:45:00,87.71,87.71,87.64,87.64,13032.0,69.4115,69.4115,69.3561,69.3561,13032.0
2015-08-20 14:50:00,87.66,87.77,87.66,87.72,31564.0,69.372,69.459,69.372,69.4194,31564.0
2015-08-20 14:55:00,87.74,87.75,87.67,87.69,28145.0,69.4353,69.4432,69.3799,69.3957,28145.0
2015-08-20 15:00:00,87.68,87.75,87.63,87.75,11254.0,69.3878,69.4432,69.3482,69.4432,11254.0
2015-08-20 15:05:00,87.76,87.83,87.73,87.81,13607.0,69.4511,69.5065,69.4274,69.4907,13607.0
2015-08-20 15:10:00,87.81,87.84,87.69,87.76,15401.0,69.4907,69.5144,69.3957,69.4511,15401.0
2015-08-20 15:15:00,87.73,87.8,87.67,87.68,23929.0,69.4274,69.4828,69.3799,69.3878,23929.0
2015-08-20 15:20:00,87.69,87.79,87.69,87.73,23167.0,69.3957,69.4748,69.3957,69.4274,23167.0
2015-08-20 15:25:00,87.7,87.85,87.68,87.83,23758.0,69.4036,69.5223,69.3878,69.5065,23758.0
2015-08-20 15:30:00,87.83,87.96,87.82,87.94,22630.0,69.5065,69.6094,69.4986,69.5935,22630.0
2015-08-20 15:35:00,87.94,87.98,87.82,87.82,23124.0,69.5935,69.6252,69.4986,69.4986,23124.0
2015-08-20 15:40:00,87.8,87.88,87.74,87.87,25285.0,69.4828,69.5461,69.4353,69.5381,25285.0
2015-08-20 15:45:00,87.86,87.87,87.72,87.76,42855.0,69.5302,69.5381,69.4194,69.4511,42855.0
2015-08-20 15:50:00,87.74,87.74,87.58,87.61,35134.0,69.4353,69.4353,69.3086,69.3324,35134.0
2015-08-20 15:55:00,87.6,87.61,87.39,87.43,86857.0,69.3245,69.3324,69.1583,69.1899,86857.0
2015-08-21 09:30:00,86.91,86.91,86.6,86.75,115936.0,68.7784,68.7784,68.5331,68.6518,115936.0
2015-08-21 09:35:00,86.69,86.8,86.54,86.75,19598.0,68.6043,68.6914,68.4856,68.6518,19598.0
2015-08-21 09:40:00,86.7,86.75,86.45,86.52,20157.0,68.6122,68.6518,68.4144,68.4698,20157.0
2015-08-21 09:45:00,86.52,86.62,86.41,86.55,11588.0,68.4698,68.5489,68.3827,68.4935,11588.0
2015-08-21 09:50:00,86.54,86.8,86.51,86.79,10162.0,68.4856,68.6914,68.4619,68.6835,10162.0
2015-08-21 09:55:00,86.77,86.92,86.71,86.9,14382.0,68.6676,68.7863,68.6202,68.7705,14382.0
2015-08-21 10:00:00,86.85,87.04,86.82,87.03,25129.0,68.7309,68.8813,68.7072,68.8734,25129.0
2015-08-21 10:05:00,87.03,87.09,86.99,87.06,16063.0,68.8734,68.9209,68.8417,68.8971,16063.0
2015-08-21 10:10:00,87.05,87.07,86.94,86.97,24527.0,68.8892,68.905,68.8022,68.8259,24527.0
2015-08-21 10:15:00,86.99,87.03,86.88,86.88,5964.0,68.8417,68.8734,68.7547,68.7547,5964.0
2015-08-21 10:20:00,86.87,86.95,86.77,86.79,13939.0,68.7468,68.8101,68.6676,68.6835,13939.0
2015-08-21 10:25:00,86.74,86.77,86.65,86.67,6063.0,68.6439,68.6676,68.5727,68.5885,6063.0
2015-08-21 10:30:00,86.66,86.72,86.56,86.62,9958.0,68.5806,68.6281,68.5014,68.5489,9958.0
2015-08-21 10:35:00,86.61,86.61,86.38,86.45,10920.0,68.541,68.541,68.359,68.4144,10920.0
2015-08-21 10:40:00,86.49,86.61,86.47,86.58,8429.0,68.4461,68.541,68.4302,68.5173,8429.0
2015-08-21 10:45:00,86.55,86.58,86.45,86.48,17717.0,68.4935,68.5173,68.4144,68.4381,17717.0
2015-08-21 10:50:00,86.49,86.59,86.49,86.53,14569.0,68.4461,68.5252,68.4461,68.4777,14569.0
2015-08-21 10:55:00,86.51,86.52,86.35,86.41,15190.0,68.4619,68.4698,68.3353,68.3827,15190.0
2015-08-21 11:00:00,86.42,86.43,86.24,86.26,16376.0,68.3907,68.3986,68.2482,68.264,16376.0
2015-08-21 11:05:00,86.24,86.31,86.21,86.24,14673.0,68.2482,68.3036,68.2245,68.2482,14673.0
2015-08-21 11:10:00,86.22,86.24,85.96,86.13,19650.0,68.2324,68.2482,68.0266,68.1612,19650.0
2015-08-21 11:15:00,86.12,86.22,86.1,86.19,13142.0,68.1532,68.2324,68.1374,68.2086,13142.0
2015-08-21 11:20:00,86.2,86.23,86.06,86.07,28051.0,68.2166,68.2403,68.1058,68.1137,28051.0
2015-08-21 11:25:00,86.08,86.25,86.06,86.2,9731.0,68.1216,68.2561,68.1058,68.2166,9731.0
2015-08-21 11:30:00,86.2,86.24,86.06,86.07,13719.0,68.2166,68.2482,68.1058,68.1137,13719.0
2015-08-21 11:35:00,86.07,86.08,85.9,85.9,13686.0,68.1137,68.1216,67.9791,67.9791,13686.0
2015-08-21 11:40:00,85.89,86.05,85.85,85.99,10146.0,67.9712,68.0978,67.9396,68.0504,10146.0
2015-08-21 11:45:00,85.99,86.11,85.97,86.1,29712.0,68.0504,68.1453,68.0345,68.1374,29712.0
2015-08-21 11:50:00,86.11,86.12,85.98,86.07,43013.0,68.1453,68.1532,68.0424,68.1137,43013.0
2015-08-21 11:55:00,86.08,86.22,86.04,86.17,26818.0,68.1216,68.2324,68.0899,68.1928,26818.0
2015-08-21 12:00:00,86.18,86.31,86.13,86.28,19406.0,68.2007,68.3036,68.1612,68.2799,19406.0
2015-08-21 12:05:00,86.29,86.45,86.26,86.4,27030.0,68.2878,68.4144,68.264,68.3748,27030.0
2015-08-21 12:10:00,86.4,86.52,86.29,86.3,23401.0,68.3748,68.4698,68.2878,68.2957,23401.0
2015-08-21 12:15:00,86.33,86.35,86.25,86.3,13109.0,68.3194,68.3353,68.2561,68.2957,13109.0
2015-08-21 12:20:00,86.31,86.33,86.18,86.2,11579.0,68.3036,68.3194,68.2007,68.2166,11579.0
2015-08-21 12:25:00,86.18,86.27,86.18,86.19,5054.0,68.2007,68.2719,68.2007,68.2086,5054.0
2015-08-21 12:30:00,86.22,86.32,86.2,86.25,6414.0,68.2324,68.3115,68.2166,68.2561,6414.0
2015-08-21 12:35:00,86.27,86.3,86.23,86.25,9030.0,68.2719,68.2957,68.2403,68.2561,9030.0
2015-08-21 12:40:00,86.24,86.24,86.05,86.09,27291.0,68.2482,68.2482,68.0978,68.1295,27291.0
2015-08-21 12:45:00,86.09,86.12,86.01,86.04,11692.0,68.1295,68.1532,68.0662,68.0899,11692.0
2015-08-21 12:50:00,86.05,86.06,85.89,85.98,14323.0,68.0978,68.1058,67.9712,68.0424,14323.0
2015-08-21 12:55:00,85.96,85.98,85.8,85.8,9654.0,68.0266,68.0424,67.9,67.9,9654.0
2015-08-21 13:00:00,85.81,85.92,85.72,85.74,9292.0,67.9079,67.995,67.8367,67.8525,9292.0
2015-08-21 13:05:00,85.77,85.81,85.71,85.75,8319.0,67.8763,67.9079,67.8288,67.8604,8319.0
2015-08-21 13:10:00,85.74,85.84,85.72,85.8,11838.0,67.8525,67.9317,67.8367,67.9,11838.0
2015-08-21 13:15:00,85.8,85.84,85.77,85.77,10712.0,67.9,67.9317,67.8763,67.8763,10712.0
2015-08-21 13:20:00,85.77,85.98,85.77,85.96,7414.0,67.8763,68.0424,67.8763,68.0266,7414.0
2015-08-21 13:25:00,85.95,86.12,85.94,86.12,9542.0,68.0187,68.1532,68.0108,68.1532,9542.0
2015-08-21 13:30:00,86.11,86.11,85.95,86.0,18129.0,68.1453,68.1453,68.0187,68.0583,18129.0
2015-08-21 13:35:00,86.0,86.19,85.94,86.19,9925.0,68.0583,68.2086,68.0108,68.2086,9925.0
2015-08-21 13:40:00,86.16,86.27,86.14,86.22,6669.0,68.1849,68.2719,68.1691,68.2324,6669.0
2015-08-21 13:45:00,86.23,86.25,86.11,86.15,10663.0,68.2403,68.2561,68.1453,68.177,10663.0
2015-08-21 13:50:00,86.13,86.16,86.01,86.05,13036.0,68.1612,68.1849,68.0662,68.0978,13036.0
2015-08-21 13:55:00,86.07,86.32,86.07,86.3,3876.0,68.1137,68.3115,68.1137,68.2957,3876.0
2015-08-21 14:00:00,86.28,86.45,86.26,86.41,13676.0,68.2799,68.4144,68.264,68.3827,13676.0
2015-08-21 14:05:00,86.4,86.43,86.28,86.37,10904.0,68.3748,68.3986,68.2799,68.3511,10904.0
2015-08-21 14:10:00,86.35,86.39,86.31,86.38,7393.0,68.3353,68.3669,68.3036,68.359,7393.0
2015-08-21 14:15:00,86.39,86.45,86.26,86.29,16210.0,68.3669,68.4144,68.264,68.2878,16210.0
2015-08-21 14:20:00,86.32,86.34,86.17,86.22,11891.0,68.3115,68.3273,68.1928,68.2324,11891.0
2015-08-21 14:25:00,86.2,86.24,86.18,86.23,8206.0,68.2166,68.2482,68.2007,68.2403,8206.0
2015-08-21 14:30:00,86.22,86.27,86.22,86.26,10156.0,68.2324,68.2719,68.2324,68.264,10156.0
2015-08-21 14:35:00,86.23,86.23,86.05,86.09,13060.0,68.2403,68.2403,68.0978,68.1295,13060.0
2015-08-21 14:40:00,86.09,86.1,85.96,86.0,9762.0,68.1295,68.1374,68.0266,68.0583,9762.0
2015-08-21 14:45:00,85.97,85.99,85.77,85.77,14636.0,68.0345,68.0504,67.8763,67.8763,14636.0
2015-08-21 14:50:00,85.75,85.8,85.69,85.75,12679.0,67.8604,67.9,67.813,67.8604,12679.0
2015-08-21 14:55:00,85.74,85.85,85.74,85.76,8095.0,67.8525,67.9396,67.8525,67.8683,8095.0
2015-08-21 15:00:00,85.75,85.84,85.75,85.83,9714.0,67.8604,67.9317,67.8604,67.9237,9714.0
2015-08-21 15:05:00,85.82,85.83,85.61,85.63,14004.0,67.9158,67.9237,67.7496,67.7655,14004.0
2015-08-21 15:10:00,85.62,85.64,85.37,85.42,28694.0,67.7576,67.7734,67.5597,67.5993,28694.0
2015-08-21 15:15:00,85.42,85.61,85.27,85.61,35586.0,67.5993,67.7496,67.4806,67.7496,35586.0
2015-08-21 15:20:00,85.6,85.69,85.51,85.64,29029.0,67.7417,67.813,67.6705,67.7734,29029.0
2015-08-21 15:25:00,85.65,85.65,85.51,85.57,23749.0,67.7813,67.7813,67.6705,67.718,23749.0
2015-08-21 15:30:00,85.56,85.57,85.33,85.37,33220.0,67.7101,67.718,67.5281,67.5597,33220.0
2015-08-21 15:35:00,85.35,85.5,85.27,85.46,57300.0,67.5439,67.6626,67.4806,67.6309,57300.0
2015-08-21 15:40:00,85.45,85.62,85.45,85.62,43556.0,67.623,67.7576,67.623,67.7576,43556.0
2015-08-21 15:45:00,85.59,85.78,85.52,85.75,155407.0,67.7338,67.8842,67.6784,67.8604,155407.0
2015-08-21 15:50:00,85.74,85.81,85.49,85.5,46205.0,67.8525,67.9079,67.6547,67.6626,46205.0
2015-08-21 15:55:00,85.49,85.49,85.19,85.22,198645.0,67.6547,67.6547,67.4173,67.441,198645.0
2015-08-24 09:30:00,80.03,80.03,78.79,79.24,17050.0,63.3338,63.3338,62.3525,62.7086,17050.0
2015-08-24 09:35:00,79.75,81.55,79.68,81.53,12743.0,63.1122,64.5367,63.0568,64.5208,12743.0
2015-08-24 09:40:00,81.38,82.8,81.17,82.25,15748.0,64.4021,65.5259,64.2359,65.0906,15748.0
2015-08-24 09:45:00,81.98,82.25,81.59,81.93,14613.0,64.8769,65.0906,64.5683,64.8374,14613.0
2015-08-24 09:50:00,82.0,82.9,81.0,82.89,313034.0,64.8928,65.605,64.1014,65.5971,313034.0
2015-08-24 09:55:00,82.88,82.91,82.03,82.53,84006.0,65.5892,65.6129,64.9165,65.3122,84006.0
2015-08-24 10:00:00,82.54,83.61,82.23,83.56,73717.0,65.3201,66.1669,65.0748,66.1273,73717.0
2015-08-24 10:05:00,83.56,83.59,83.16,83.44,49570.0,66.1273,66.1511,65.8108,66.0324,49570.0
2015-08-24 10:10:00,83.41,83.71,83.3,83.34,42753.0,66.0086,66.246,65.9216,65.9532,42753.0
2015-08-24 10:15:00,83.3,83.96,83.3,83.77,45520.0,65.9216,66.4439,65.9216,66.2935,45520.0
2015-08-24 10:20:00,83.64,84.08,83.64,84.02,27657.0,66.1906,66.5388,66.1906,66.4914,27657.0
2015-08-24 10:25:00,84.04,84.04,83.19,83.19,27965.0,66.5072,66.5072,65.8345,65.8345,27965.0
2015-08-24 10:30:00,83.17,83.19,82.47,82.5,37340.0,65.8187,65.8345,65.2647,65.2885,37340.0
2015-08-24 10:35:00,82.54,83.48,82.5,83.31,31655.0,65.3201,66.064,65.2885,65.9295,31655.0
2015-08-24 10:40:00,83.31,83.59,82.8,83.2,40806.0,65.9295,66.1511,65.5259,65.8424,40806.0
2015-08-24 10:45:00,83.24,83.41,83.17,83.32,24225.0,65.8741,66.0086,65.8187,65.9374,24225.0
2015-08-24 10:50:00,83.27,83.39,83.12,83.19,32047.0,65.8978,65.9928,65.7791,65.8345,32047.0
2015-08-24 10:55:00,83.17,83.17,82.82,82.98,23829.0,65.8187,65.8187,65.5417,65.6683,23829.0
2015-08-24 11:00:00,83.01,83.17,82.86,82.88,29017.0,65.6921,65.8187,65.5734,65.5892,29017.0
2015-08-24 11:05:00,82.91,82.93,82.72,82.79,32021.0,65.6129,65.6288,65.4626,65.518,32021.0
2015-08-24 11:10:00,82.8,82.98,82.68,82.98,31914.0,65.5259,65.6683,65.4309,65.6683,31914.0
2015-08-24 11:15:00,83.0,83.05,82.77,82.88,25063.0,65.6842,65.7237,65.5021,65.5892,25063.0
2015-08-24 11:20:00,82.87,82.87,82.61,82.66,25221.0,65.5813,65.5813,65.3755,65.4151,25221.0
2015-08-24 11:25:00,82.68,82.79,82.57,82.61,16785.0,65.4309,65.518,65.3439,65.3755,16785.0
2015-08-24 11:30:00,82.58,82.74,82.51,82.72,13446.0,65.3518,65.4784,65.2964,65.4626,13446.0
2015-08-24 11:35:00,82.7,83.11,82.7,83.1,11838.0,65.4467,65.7712,65.4467,65.7633,11838.0
2015-08-24 11:40:00,83.11,83.26,82.93,83.26,34661.0,65.7712,65.8899,65.6288,65.8899,34661.0
2015-08-24 11:45:00,83.25,83.31,83.09,83.26,47897.0,65.882,65.9295,65.7554,65.8899,47897.0
2015-08-24 11:50:00,83.25,83.9,83.24,83.9,14297.0,65.882,66.3964,65.8741,66.3964,14297.0
2015-08-24 11:55:00,83.88,83.97,83.64,83.87,26008.0,66.3806,66.4518,66.1906,66.3726,26008.0
2015-08-24 12:00:00,83.84,83.89,83.49,83.56,14639.0,66.3489,66.3885,66.0719,66.1273,14639.0
2015-08-24 12:05:00,83.53,83.95,83.47,83.95,20284.0,66.1036,66.436,66.0561,66.436,20284.0
2015-08-24 12:10:00,83.9,84.14,83.81,83.9,45407.0,66.3964,66.5863,66.3252,66.3964,45407.0
2015-08-24 12:15:00,83.94,84.19,83.82,84.15,13922.0,66.428,66.6259,66.3331,66.5942,13922.0
2015-08-24 12:20:00,84.19,84.33,84.12,84.33,7821.0,66.6259,66.7367,66.5705,66.7367,7821.0
2015-08-24 12:25:00,84.32,84.53,84.27,84.44,6941.0,66.7288,66.895,66.6892,66.8237,6941.0
2015-08-24 12:30:00,84.45,84.52,84.24,84.51,14373.0,66.8316,66.887,66.6655,66.8791,14373.0
2015-08-24 12:35:00,84.56,84.71,84.53,84.64,14656.0,66.9187,67.0374,66.895,66.982,14656.0
2015-08-24 12:40:00,84.58,84.72,84.58,84.63,7560.0,66.9345,67.0453,66.9345,66.9741,7560.0
2015-08-24 12:45:00,84.64,84.68,84.25,84.35,12736.0,66.982,67.0137,66.6734,66.7525,12736.0
2015-08-24 12:50:00,84.34,84.61,84.26,84.61,12336.0,66.7446,66.9583,66.6813,66.9583,12336.0
2015-08-24 12:55:00,84.62,84.69,84.41,84.49,18343.0,66.9662,67.0216,66.8,66.8633,18343.0
2015-08-24 13:00:00,84.47,84.67,84.47,84.59,8445.0,66.8475,67.0057,66.8475,66.9424,8445.0
2015-08-24 13:05:00,84.56,84.72,84.55,84.7,9455.0,66.9187,67.0453,66.9108,67.0295,9455.0
2015-08-24 13:10:00,84.69,84.72,84.45,84.49,11288.0,67.0216,67.0453,66.8316,66.8633,11288.0
2015-08-24 13:15:00,84.46,84.53,84.32,84.49,9778.0,66.8396,66.895,66.7288,66.8633,9778.0
2015-08-24 13:20:00,84.42,84.43,84.01,84.08,11473.0,66.8079,66.8158,66.4834,66.5388,11473.0
2015-08-24 13:25:00,84.11,84.15,83.9,84.04,12089.0,66.5626,66.5942,66.3964,66.5072,12089.0
2015-08-24 13:30:00,84.02,84.02,83.84,83.85,10285.0,66.4914,66.4914,66.3489,66.3568,10285.0
2015-08-24 13:35:00,83.8,83.81,83.48,83.5,13098.0,66.3173,66.3252,66.064,66.0798,13098.0
2015-08-24 13:40:00,83.49,83.62,83.42,83.48,16733.0,66.0719,66.1748,66.0165,66.064,16733.0
2015-08-24 13:45:00,83.45,83.74,83.43,83.7,14618.0,66.0403,66.2698,66.0244,66.2381,14618.0
2015-08-24 13:50:00,83.68,83.71,83.42,83.42,17818.0,66.2223,66.246,66.0165,66.0165,17818.0
2015-08-24 13:55:00,83.42,83.42,83.14,83.16,22234.0,66.0165,66.0165,65.7949,65.8108,22234.0
2015-08-24 14:00:00,83.21,83.23,83.04,83.22,16191.0,65.8503,65.8662,65.7158,65.8583,16191.0
2015-08-24 14:05:00,83.19,83.19,82.93,83.0,19539.0,65.8345,65.8345,65.6288,65.6842,19539.0
2015-08-24 14:10:00,83.0,83.06,82.68,82.74,24958.0,65.6842,65.7316,65.4309,65.4784,24958.0
2015-08-24 14:15:00,82.69,83.08,82.57,83.07,25622.0,65.4388,65.7475,65.3439,65.7395,25622.0
2015-08-24 14:20:00,83.12,83.18,82.95,83.01,17344.0,65.7791,65.8266,65.6446,65.6921,17344.0
2015-08-24 14:25:00,83.01,83.01,82.85,82.87,19619.0,65.6921,65.6921,65.5654,65.5813,19619.0
2015-08-24 14:30:00,82.91,83.04,82.82,83.01,18043.0,65.6129,65.7158,65.5417,65.6921,18043.0
2015-08-24 14:35:00,83.01,83.23,83.01,83.19,32708.0,65.6921,65.8662,65.6921,65.8345,32708.0
2015-08-24 14:40:00,83.18,83.18,82.9,82.9,27162.0,65.8266,65.8266,65.605,65.605,27162.0
2015-08-24 14:45:00,82.87,82.97,82.54,82.65,21412.0,65.5813,65.6604,65.3201,65.4072,21412.0
2015-08-24 14:50:00,82.66,82.71,82.21,82.26,48617.0,65.4151,65.4547,65.059,65.0985,48617.0
2015-08-24 14:55:00,82.26,82.39,81.96,82.03,56599.0,65.0985,65.2014,64.8611,64.9165,56599.0
2015-08-24 15:00:00,82.01,82.08,81.62,81.99,70051.0,64.9007,64.9561,64.5921,64.8849,70051.0
2015-08-24 15:05:00,82.01,82.55,81.95,82.55,47900.0,64.9007,65.328,64.8532,65.328,47900.0
2015-08-24 15:10:00,82.56,82.56,82.13,82.34,48660.0,65.3359,65.3359,64.9957,65.1618,48660.0
2015-08-24 15:15:00,82.32,82.34,82.14,82.23,54193.0,65.146,65.1618,65.0036,65.0748,54193.0
2015-08-24 15:20:00,82.24,82.3,81.73,81.99,53791.0,65.0827,65.1302,64.6791,64.8849,53791.0
2015-08-24 15:25:00,81.97,82.14,81.7,81.8,54036.0,64.869,65.0036,64.6554,64.7345,54036.0
2015-08-24 15:30:00,81.83,81.95,81.66,81.95,52805.0,64.7582,64.8532,64.6237,64.8532,52805.0
2015-08-24 15:35:00,81.94,82.83,81.92,82.83,54445.0,64.8453,65.5496,64.8295,65.5496,54445.0
2015-08-24 15:40:00,82.77,83.08,82.42,83.07,80084.0,65.5021,65.7475,65.2252,65.7395,80084.0
2015-08-24 15:45:00,83.07,83.57,83.01,83.01,166065.0,65.7395,66.1352,65.6921,65.6921,166065.0
2015-08-24 15:50:00,83.01,83.34,82.8,83.33,93918.0,65.6921,65.9532,65.5259,65.9453,93918.0
2015-08-24 15:55:00,83.34,83.34,82.18,82.25,159584.0,65.9532,65.9532,65.0352,65.0906,159584.0
2015-08-25 09:30:00,84.59,84.76,84.17,84.17,12054.0,66.9424,67.077,66.6101,66.6101,12054.0
2015-08-25 09:35:00,84.36,84.36,83.62,83.91,58427.0,66.7604,66.7604,66.1748,66.4043,58427.0
2015-08-25 09:40:00,83.9,83.94,83.29,83.4,52670.0,66.3964,66.428,65.9136,66.0007,52670.0
2015-08-25 09:45:00,83.4,83.53,83.28,83.29,21768.0,66.0007,66.1036,65.9057,65.9136,21768.0
2015-08-25 09:50:00,83.29,83.5,83.19,83.22,23547.0,65.9136,66.0798,65.8345,65.8583,23547.0
2015-08-25 09:55:00,83.19,83.37,82.99,83.22,15975.0,65.8345,65.977,65.6762,65.8583,15975.0
2015-08-25 10:00:00,83.26,83.34,83.08,83.25,24772.0,65.8899,65.9532,65.7475,65.882,24772.0
2015-08-25 10:05:00,83.28,83.28,83.03,83.08,28144.0,65.9057,65.9057,65.7079,65.7475,28144.0
2015-08-25 10:10:00,83.1,83.24,82.91,83.15,60255.0,65.7633,65.8741,65.6129,65.8029,60255.0
2015-08-25 10:15:00,83.15,83.31,83.01,83.03,24397.0,65.8029,65.9295,65.6921,65.7079,24397.0
2015-08-25 10:20:00,83.04,83.09,82.89,82.89,24557.0,65.7158,65.7554,65.5971,65.5971,24557.0
2015-08-25 10:25:00,82.88,83.0,82.77,82.97,22325.0,65.5892,65.6842,65.5021,65.6604,22325.0
2015-08-25 10:30:00,82.93,82.95,82.8,82.92,14586.0,65.6288,65.6446,65.5259,65.6208,14586.0
2015-08-25 10:35:00,82.91,83.02,82.84,83.01,24983.0,65.6129,65.7,65.5575,65.6921,24983.0
2015-08-25 10:40:00,83.03,83.13,82.92,83.0,42259.0,65.7079,65.787,65.6208,65.6842,42259.0
2015-08-25 10:45:00,83.0,83.05,82.82,83.01,20186.0,65.6842,65.7237,65.5417,65.6921,20186.0
2015-08-25 10:50:00,82.98,83.15,82.98,83.09,10438.0,65.6683,65.8029,65.6683,65.7554,10438.0
2015-08-25 10:55:00,83.09,83.12,82.93,83.0,19194.0,65.7554,65.7791,65.6288,65.6842,19194.0
2015-08-25 11:00:00,83.01,83.13,83.0,83.09,27746.0,65.6921,65.787,65.6842,65.7554,27746.0
2015-08-25 11:05:00,83.08,83.16,83.02,83.15,36713.0,65.7475,65.8108,65.7,65.8029,36713.0
2015-08-25 11:10:00,83.17,83.31,83.15,83.3,21863.0,65.8187,65.9295,65.8029,65.9216,21863.0
2015-08-25 11:15:00,83.34,83.36,83.26,83.31,18072.0,65.9532,65.969,65.8899,65.9295,18072.0
2015-08-25 11:20:00,83.33,83.52,83.32,83.34,26066.0,65.9453,66.0957,65.9374,65.9532,26066.0
2015-08-25 11:25:00,83.35,83.37,83.17,83.17,26895.0,65.9611,65.977,65.8187,65.8187,26895.0
2015-08-25 11:30:00,83.15,83.2,83.01,83.11,17107.0,65.8029,65.8424,65.6921,65.7712,17107.0
2015-08-25 11:35:00,83.15,83.18,83.01,83.03,16417.0,65.8029,65.8266,65.6921,65.7079,16417.0
2015-08-25 11:40:00,83.03,83.1,82.95,83.0,16402.0,65.7079,65.7633,65.6446,65.6842,16402.0
2015-08-25 11:45:00,82.98,83.1,82.97,83.05,30266.0,65.6683,65.7633,65.6604,65.7237,30266.0
2015-08-25 11:50:00,83.05,83.05,82.94,82.94,22739.0,65.7237,65.7237,65.6367,65.6367,22739.0
2015-08-25 11:55:00,82.93,82.96,82.9,82.94,11527.0,65.6288,65.6525,65.605,65.6367,11527.0
2015-08-25 12:00:00,82.93,83.0,82.91,82.98,8977.0,65.6288,65.6842,65.6129,65.6683,8977.0
2015-08-25 12:05:00,82.99,83.07,82.96,83.02,16249.0,65.6762,65.7395,65.6525,65.7,16249.0
2015-08-25 12:10:00,83.04,83.12,83.02,83.12,11854.0,65.7158,65.7791,65.7,65.7791,11854.0
2015-08-25 12:15:00,83.14,83.15,82.93,83.0,31776.0,65.7949,65.8029,65.6288,65.6842,31776.0
2015-08-25 12:20:00,82.98,83.13,82.97,83.05,14924.0,65.6683,65.787,65.6604,65.7237,14924.0
2015-08-25 12:25:00,83.05,83.05,82.91,82.99,17468.0,65.7237,65.7237,65.6129,65.6762,17468.0
2015-08-25 12:30:00,82.96,83.06,82.95,83.06,12463.0,65.6525,65.7316,65.6446,65.7316,12463.0
2015-08-25 12:35:00,83.06,83.06,82.84,82.84,9941.0,65.7316,65.7316,65.5575,65.5575,9941.0
2015-08-25 12:40:00,82.86,82.99,82.86,82.97,7635.0,65.5734,65.6762,65.5734,65.6604,7635.0
2015-08-25 12:45:00,82.97,82.97,82.83,82.87,13468.0,65.6604,65.6604,65.5496,65.5813,13468.0
2015-08-25 12:50:00,82.88,83.0,82.86,82.86,13274.0,65.5892,65.6842,65.5734,65.5734,13274.0
2015-08-25 12:55:00,82.86,82.92,82.72,82.77,12952.0,65.5734,65.6208,65.4626,65.5021,12952.0
2015-08-25 13:00:00,82.79,82.81,82.68,82.8,13500.0,65.518,65.5338,65.4309,65.5259,13500.0
2015-08-25 13:05:00,82.79,82.97,82.78,82.85,17146.0,65.518,65.6604,65.51,65.5654,17146.0
2015-08-25 13:10:00,82.86,82.87,82.69,82.74,9196.0,65.5734,65.5813,65.4388,65.4784,9196.0
2015-08-25 13:15:00,82.73,82.75,82.59,82.62,18552.0,65.4705,65.4863,65.3597,65.3834,18552.0
2015-08-25 13:20:00,82.61,82.75,82.6,82.67,14128.0,65.3755,65.4863,65.3676,65.423,14128.0
2015-08-25 13:25:00,82.67,82.67,82.24,82.3,31196.0,65.423,65.423,65.0827,65.1302,31196.0
2015-08-25 13:30:00,82.29,82.46,82.26,82.4,15906.0,65.1223,65.2568,65.0985,65.2093,15906.0
2015-08-25 13:35:00,82.41,82.54,82.4,82.45,11291.0,65.2172,65.3201,65.2093,65.2489,11291.0
2015-08-25 13:40:00,82.44,82.44,82.21,82.26,18432.0,65.241,65.241,65.059,65.0985,18432.0
2015-08-25 13:45:00,82.27,82.36,82.19,82.26,16415.0,65.1064,65.1777,65.0431,65.0985,16415.0
2015-08-25 13:50:00,82.26,82.47,82.22,82.42,13509.0,65.0985,65.2647,65.0669,65.2252,13509.0
2015-08-25 13:55:00,82.47,82.58,82.45,82.45,13165.0,65.2647,65.3518,65.2489,65.2489,13165.0
2015-08-25 14:00:00,82.45,82.55,82.38,82.38,13441.0,65.2489,65.328,65.1935,65.1935,13441.0
2015-08-25 14:05:00,82.37,82.47,82.34,82.41,32625.0,65.1856,65.2647,65.1618,65.2172,32625.0
2015-08-25 14:10:00,82.4,82.54,82.38,82.44,26960.0,65.2093,65.3201,65.1935,65.241,26960.0
2015-08-25 14:15:00,82.45,82.53,82.38,82.51,16924.0,65.2489,65.3122,65.1935,65.2964,16924.0
2015-08-25 14:20:00,82.51,82.68,82.44,82.44,12086.0,65.2964,65.4309,65.241,65.241,12086.0
2015-08-25 14:25:00,82.44,82.56,82.39,82.49,15424.0,65.241,65.3359,65.2014,65.2805,15424.0
2015-08-25 14:30:00,82.48,82.59,82.47,82.51,15011.0,65.2726,65.3597,65.2647,65.2964,15011.0
2015-08-25 14:35:00,82.52,82.53,82.27,82.36,21122.0,65.3043,65.3122,65.1064,65.1777,21122.0
2015-08-25 14:40:00,82.41,82.55,82.4,82.43,11928.0,65.2172,65.328,65.2093,65.2331,11928.0
2015-08-25 14:45:00,82.44,82.67,82.39,82.67,20183.0,65.241,65.423,65.2014,65.423,20183.0
2015-08-25 14:50:00,82.7,82.82,82.61,82.67,17780.0,65.4467,65.5417,65.3755,65.423,17780.0
2015-08-25 14:55:00,82.66,82.79,82.66,82.68,19171.0,65.4151,65.518,65.4151,65.4309,19171.0
2015-08-25 15:00:00,82.69,82.82,82.61,82.62,27822.0,65.4388,65.5417,65.3755,65.3834,27822.0
2015-08-25 15:05:00,82.61,82.64,82.42,82.48,22738.0,65.3755,65.3993,65.2252,65.2726,22738.0
2015-08-25 15:10:00,82.48,82.5,82.36,82.37,33610.0,65.2726,65.2885,65.1777,65.1856,33610.0
2015-08-25 15:15:00,82.37,82.37,82.05,82.09,36016.0,65.1856,65.1856,64.9323,64.964,36016.0
2015-08-25 15:20:00,82.05,82.05,81.8,81.83,55398.0,64.9323,64.9323,64.7345,64.7582,55398.0
2015-08-25 15:25:00,81.8,81.89,81.6,81.71,37526.0,64.7345,64.8057,64.5762,64.6633,37526.0
2015-08-25 15:30:00,81.7,81.79,81.31,81.45,52385.0,64.6554,64.7266,64.3467,64.4575,52385.0
2015-08-25 15:35:00,81.45,81.59,81.06,81.09,51046.0,64.4575,64.5683,64.1489,64.1726,51046.0
2015-08-25 15:40:00,81.07,81.31,80.86,80.97,58491.0,64.1568,64.3467,63.9906,64.0777,58491.0
2015-08-25 15:45:00,80.99,81.0,80.33,80.51,76584.0,64.0935,64.1014,63.5712,63.7136,76584.0
2015-08-25 15:50:00,80.5,81.07,80.4,80.97,117240.0,63.7057,64.1568,63.6266,64.0777,117240.0
2015-08-25 15:55:00,80.96,80.97,80.02,80.09,204248.0,64.0697,64.0777,63.3259,63.3812,204248.0
2015-08-26 09:30:00,81.84,82.01,81.77,82.01,2179.0,64.7662,64.9007,64.7108,64.9007,2179.0
2015-08-26 09:35:00,81.88,81.88,81.32,81.59,64057.0,64.7978,64.7978,64.3546,64.5683,64057.0
2015-08-26 09:40:00,81.57,81.65,81.21,81.31,34410.0,64.5525,64.6158,64.2676,64.3467,34410.0
2015-08-26 09:45:00,81.34,81.81,81.31,81.77,34262.0,64.3705,64.7424,64.3467,64.7108,34262.0
2015-08-26 09:50:00,81.75,81.76,81.44,81.53,20717.0,64.6949,64.7028,64.4496,64.5208,20717.0
2015-08-26 09:55:00,81.58,81.79,81.54,81.67,15985.0,64.5604,64.7266,64.5287,64.6316,15985.0
2015-08-26 10:00:00,81.69,81.84,81.64,81.72,31589.0,64.6474,64.7662,64.6079,64.6712,31589.0
2015-08-26 10:05:00,81.72,81.9,81.66,81.84,39742.0,64.6712,64.8136,64.6237,64.7662,39742.0
2015-08-26 10:10:00,81.83,81.86,81.61,81.71,21272.0,64.7582,64.782,64.5841,64.6633,21272.0
2015-08-26 10:15:00,81.71,81.71,81.12,81.12,49212.0,64.6633,64.6633,64.1964,64.1964,49212.0
2015-08-26 10:20:00,81.08,81.5,81.08,81.48,18554.0,64.1647,64.4971,64.1647,64.4813,18554.0
2015-08-26 10:25:00,81.45,81.7,81.43,81.64,9998.0,64.4575,64.6554,64.4417,64.6079,9998.0
2015-08-26 10:30:00,81.69,81.89,81.41,81.84,42908.0,64.6474,64.8057,64.4259,64.7662,42908.0
2015-08-26 10:35:00,81.84,81.87,81.49,81.64,19833.0,64.7662,64.7899,64.4892,64.6079,19833.0
2015-08-26 10:40:00,81.62,81.64,81.48,81.51,11320.0,64.5921,64.6079,64.4813,64.505,11320.0
2015-08-26 10:45:00,81.51,81.53,81.36,81.47,23334.0,64.505,64.5208,64.3863,64.4733,23334.0
2015-08-26 10:50:00,81.49,81.85,81.42,81.85,15871.0,64.4892,64.7741,64.4338,64.7741,15871.0
2015-08-26 10:55:00,81.85,81.85,81.46,81.5,16592.0,64.7741,64.7741,64.4654,64.4971,16592.0
2015-08-26 11:00:00,81.53,81.62,81.35,81.58,15797.0,64.5208,64.5921,64.3784,64.5604,15797.0
2015-08-26 11:05:00,81.58,81.64,81.43,81.45,17331.0,64.5604,64.6079,64.4417,64.4575,17331.0
2015-08-26 11:10:00,81.47,81.56,81.32,81.41,14861.0,64.4733,64.5446,64.3546,64.4259,14861.0
2015-08-26 11:15:00,81.39,81.65,81.39,81.61,24861.0,64.41,64.6158,64.41,64.5841,24861.0
2015-08-26 11:20:00,81.61,81.72,81.54,81.54,17360.0,64.5841,64.6712,64.5287,64.5287,17360.0
2015-08-26 11:25:00,81.57,81.65,81.53,81.59,18953.0,64.5525,64.6158,64.5208,64.5683,18953.0
2015-08-26 11:30:00,81.59,81.67,81.34,81.36,34059.0,64.5683,64.6316,64.3705,64.3863,34059.0
2015-08-26 11:35:00,81.36,81.38,81.17,81.21,25740.0,64.3863,64.4021,64.2359,64.2676,25740.0
2015-08-26 11:40:00,81.2,81.53,81.2,81.47,35529.0,64.2597,64.5208,64.2597,64.4733,35529.0
2015-08-26 11:45:00,81.51,81.65,81.28,81.61,62346.0,64.505,64.6158,64.323,64.5841,62346.0
2015-08-26 11:50:00,81.6,81.73,81.51,81.57,25211.0,64.5762,64.6791,64.505,64.5525,25211.0
2015-08-26 11:55:00,81.59,81.66,81.5,81.6,19851.0,64.5683,64.6237,64.4971,64.5762,19851.0
2015-08-26 12:00:00,81.6,81.6,81.48,81.54,23691.0,64.5762,64.5762,64.4813,64.5287,23691.0
2015-08-26 12:05:00,81.49,81.6,81.44,81.58,18357.0,64.4892,64.5762,64.4496,64.5604,18357.0
2015-08-26 12:10:00,81.6,81.6,81.5,81.55,10508.0,64.5762,64.5762,64.4971,64.5367,10508.0
2015-08-26 12:15:00,81.53,81.71,81.5,81.66,10215.0,64.5208,64.6633,64.4971,64.6237,10215.0
2015-08-26 12:20:00,81.67,81.67,81.5,81.52,15539.0,64.6316,64.6316,64.4971,64.5129,15539.0
2015-08-26 12:25:00,81.53,81.59,81.43,81.46,14220.0,64.5208,64.5683,64.4417,64.4654,14220.0
2015-08-26 12:30:00,81.45,81.45,81.31,81.31,32218.0,64.4575,64.4575,64.3467,64.3467,32218.0
2015-08-26 12:35:00,81.34,81.46,81.32,81.35,21445.0,64.3705,64.4654,64.3546,64.3784,21445.0
2015-08-26 12:40:00,81.34,81.38,81.3,81.36,41511.0,64.3705,64.4021,64.3388,64.3863,41511.0
2015-08-26 12:45:00,81.34,81.55,81.26,81.47,20059.0,64.3705,64.5367,64.3072,64.4733,20059.0
2015-08-26 12:50:00,81.47,81.58,81.42,81.58,16629.0,64.4733,64.5604,64.4338,64.5604,16629.0
2015-08-26 12:55:00,81.6,81.84,81.6,81.83,20086.0,64.5762,64.7662,64.5762,64.7582,20086.0
2015-08-26 13:00:00,81.85,82.04,81.75,81.84,23918.0,64.7741,64.9244,64.6949,64.7662,23918.0
2015-08-26 13:05:00,81.85,81.89,81.61,81.66,11307.0,64.7741,64.8057,64.5841,64.6237,11307.0
2015-08-26 13:10:00,81.7,81.86,81.67,81.73,34975.0,64.6554,64.782,64.6316,64.6791,34975.0
2015-08-26 13:15:00,81.72,81.83,81.67,81.77,19270.0,64.6712,64.7582,64.6316,64.7108,19270.0
2015-08-26 13:20:00,81.77,82.13,81.77,82.01,29682.0,64.7108,64.9957,64.7108,64.9007,29682.0
2015-08-26 13:25:00,82.02,82.07,81.93,82.07,28645.0,64.9086,64.9482,64.8374,64.9482,28645.0
2015-08-26 13:30:00,82.05,82.06,81.92,81.99,17349.0,64.9323,64.9403,64.8295,64.8849,17349.0
2015-08-26 13:35:00,82.02,82.31,82.02,82.28,36564.0,64.9086,65.1381,64.9086,65.1144,36564.0
2015-08-26 13:40:00,82.26,82.29,82.1,82.17,19468.0,65.0985,65.1223,64.9719,65.0273,19468.0
2015-08-26 13:45:00,82.2,82.28,82.01,82.08,13843.0,65.0511,65.1144,64.9007,64.9561,13843.0
2015-08-26 13:50:00,82.09,82.29,82.09,82.21,28183.0,64.964,65.1223,64.964,65.059,28183.0
2015-08-26 13:55:00,82.21,82.37,82.17,82.37,18931.0,65.059,65.1856,65.0273,65.1856,18931.0
2015-08-26 14:00:00,82.38,82.4,82.27,82.35,41797.0,65.1935,65.2093,65.1064,65.1698,41797.0
2015-08-26 14:05:00,82.32,82.45,82.32,82.42,30726.0,65.146,65.2489,65.146,65.2252,30726.0
2015-08-26 14:10:00,82.44,82.47,82.19,82.25,26121.0,65.241,65.2647,65.0431,65.0906,26121.0
2015-08-26 14:15:00,82.27,82.33,82.01,82.07,29197.0,65.1064,65.1539,64.9007,64.9482,29197.0
2015-08-26 14:20:00,82.05,82.21,81.98,82.14,11100.0,64.9323,65.059,64.8769,65.0036,11100.0
2015-08-26 14:25:00,82.1,82.24,82.07,82.14,19371.0,64.9719,65.0827,64.9482,65.0036,19371.0
2015-08-26 14:30:00,82.15,82.23,82.05,82.21,26466.0,65.0115,65.0748,64.9323,65.059,26466.0
2015-08-26 14:35:00,82.22,82.36,82.2,82.33,27309.0,65.0669,65.1777,65.0511,65.1539,27309.0
2015-08-26 14:40:00,82.35,82.57,82.35,82.51,15281.0,65.1698,65.3439,65.1698,65.2964,15281.0
2015-08-26 14:45:00,82.51,82.75,82.42,82.43,29339.0,65.2964,65.4863,65.2252,65.2331,29339.0
2015-08-26 14:50:00,82.45,82.59,82.42,82.47,14520.0,65.2489,65.3597,65.2252,65.2647,14520.0
2015-08-26 14:55:00,82.46,82.56,82.34,82.53,64016.0,65.2568,65.3359,65.1618,65.3122,64016.0
2015-08-26 15:00:00,82.5,82.51,82.33,82.38,26054.0,65.2885,65.2964,65.1539,65.1935,26054.0
2015-08-26 15:05:00,82.38,82.75,82.38,82.73,24816.0,65.1935,65.4863,65.1935,65.4705,24816.0
2015-08-26 15:10:00,82.7,83.09,82.7,83.06,38309.0,65.4467,65.7554,65.4467,65.7316,38309.0
2015-08-26 15:15:00,83.09,83.2,82.86,83.14,36856.0,65.7554,65.8424,65.5734,65.7949,36856.0
2015-08-26 15:20:00,83.2,83.29,83.0,83.08,54433.0,65.8424,65.9136,65.6842,65.7475,54433.0
2015-08-26 15:25:00,83.08,83.1,82.86,82.95,23952.0,65.7475,65.7633,65.5734,65.6446,23952.0
2015-08-26 15:30:00,82.96,83.23,82.93,83.23,30623.0,65.6525,65.8662,65.6288,65.8662,30623.0
2015-08-26 15:35:00,83.19,83.2,82.94,82.94,29798.0,65.8345,65.8424,65.6367,65.6367,29798.0
2015-08-26 15:40:00,82.96,83.43,82.88,83.31,40352.0,65.6525,66.0244,65.5892,65.9295,40352.0
2015-08-26 15:45:00,83.27,83.41,83.04,83.12,63607.0,65.8978,66.0086,65.7158,65.7791,63607.0
2015-08-26 15:50:00,83.1,83.37,83.1,83.31,76716.0,65.7633,65.977,65.7633,65.9295,76716.0
2015-08-26 15:55:00,83.29,83.3,82.94,83.26,121472.0,65.9136,65.9216,65.6367,65.8899,121472.0
2015-08-27 09:30:00,84.22,84.22,83.9,83.94,26751.0,66.6496,66.6496,66.3964,66.428,26751.0
2015-08-27 09:35:00,83.95,84.25,83.87,84.25,25623.0,66.436,66.6734,66.3726,66.6734,25623.0
2015-08-27 09:40:00,84.25,84.31,84.06,84.1,63322.0,66.6734,66.7209,66.523,66.5547,63322.0
2015-08-27 09:45:00,84.11,84.19,83.79,83.84,62087.0,66.5626,66.6259,66.3093,66.3489,62087.0
2015-08-27 09:50:00,83.87,84.01,83.77,83.78,47669.0,66.3726,66.4834,66.2935,66.3014,47669.0
2015-08-27 09:55:00,83.82,83.82,83.56,83.61,31595.0,66.3331,66.3331,66.1273,66.1669,31595.0
2015-08-27 10:00:00,83.59,83.65,83.4,83.44,33393.0,66.1511,66.1985,66.0007,66.0324,33393.0
2015-08-27 10:05:00,83.47,83.75,83.37,83.75,37592.0,66.0561,66.2777,65.977,66.2777,37592.0
2015-08-27 10:10:00,83.76,83.93,83.74,83.84,15653.0,66.2856,66.4201,66.2698,66.3489,15653.0
2015-08-27 10:15:00,83.81,83.87,83.65,83.81,15373.0,66.3252,66.3726,66.1985,66.3252,15373.0
2015-08-27 10:20:00,83.81,83.94,83.69,83.94,17734.0,66.3252,66.428,66.2302,66.428,17734.0
2015-08-27 10:25:00,83.92,83.95,83.81,83.85,14539.0,66.4122,66.436,66.3252,66.3568,14539.0
2015-08-27 10:30:00,83.83,83.89,83.7,83.78,29023.0,66.341,66.3885,66.2381,66.3014,29023.0
2015-08-27 10:35:00,83.86,84.04,83.82,84.03,12416.0,66.3647,66.5072,66.3331,66.4993,12416.0
2015-08-27 10:40:00,84.05,84.12,84.0,84.09,12160.0,66.5151,66.5705,66.4755,66.5468,12160.0
2015-08-27 10:45:00,84.13,84.39,84.08,84.37,17458.0,66.5784,66.7842,66.5388,66.7683,17458.0
2015-08-27 10:50:00,84.34,84.4,84.27,84.4,12163.0,66.7446,66.7921,66.6892,66.7921,12163.0
2015-08-27 10:55:00,84.4,84.45,84.36,84.39,11137.0,66.7921,66.8316,66.7604,66.7842,11137.0
2015-08-27 11:00:00,84.36,84.49,84.35,84.46,16943.0,66.7604,66.8633,66.7525,66.8396,16943.0
2015-08-27 11:05:00,84.44,84.67,84.44,84.52,19597.0,66.8237,67.0057,66.8237,66.887,19597.0
2015-08-27 11:10:00,84.52,84.62,84.49,84.5,16153.0,66.887,66.9662,66.8633,66.8712,16153.0
2015-08-27 11:15:00,84.48,84.54,84.41,84.51,9579.0,66.8554,66.9029,66.8,66.8791,9579.0
2015-08-27 11:20:00,84.52,84.53,84.4,84.51,19122.0,66.887,66.895,66.7921,66.8791,19122.0
2015-08-27 11:25:00,84.51,84.54,84.33,84.41,14491.0,66.8791,66.9029,66.7367,66.8,14491.0
2015-08-27 11:30:00,84.42,84.46,84.24,84.28,15923.0,66.8079,66.8396,66.6655,66.6971,15923.0
2015-08-27 11:35:00,84.29,84.29,84.09,84.09,18642.0,66.705,66.705,66.5468,66.5468,18642.0
2015-08-27 11:40:00,84.11,84.21,84.07,84.19,28894.0,66.5626,66.6417,66.5309,66.6259,28894.0
2015-08-27 11:45:00,84.18,84.4,84.18,84.37,10208.0,66.618,66.7921,66.618,66.7683,10208.0
2015-08-27 11:50:00,84.39,84.48,84.33,84.47,14909.0,66.7842,66.8554,66.7367,66.8475,14909.0
2015-08-27 11:55:00,84.47,84.51,84.41,84.51,9862.0,66.8475,66.8791,66.8,66.8791,9862.0
2015-08-27 12:00:00,84.5,84.71,84.49,84.71,12978.0,66.8712,67.0374,66.8633,67.0374,12978.0
2015-08-27 12:05:00,84.7,84.95,84.65,84.77,17464.0,67.0295,67.2273,66.9899,67.0849,17464.0
2015-08-27 12:10:00,84.77,84.8,84.72,84.75,7805.0,67.0849,67.1086,67.0453,67.0691,7805.0
2015-08-27 12:15:00,84.74,84.89,84.74,84.82,11061.0,67.0611,67.1799,67.0611,67.1245,11061.0
2015-08-27 12:20:00,84.8,84.88,84.78,84.78,7975.0,67.1086,67.1719,67.0928,67.0928,7975.0
2015-08-27 12:25:00,84.75,84.91,84.74,84.89,11101.0,67.0691,67.1957,67.0611,67.1799,11101.0
2015-08-27 12:30:00,84.88,84.94,84.82,84.83,8956.0,67.1719,67.2194,67.1245,67.1324,8956.0
2015-08-27 12:35:00,84.82,84.95,84.8,84.92,11173.0,67.1245,67.2273,67.1086,67.2036,11173.0
2015-08-27 12:40:00,84.91,84.92,84.81,84.81,21501.0,67.1957,67.2036,67.1165,67.1165,21501.0
2015-08-27 12:45:00,84.82,84.99,84.8,84.99,12315.0,67.1245,67.259,67.1086,67.259,12315.0
2015-08-27 12:50:00,84.98,85.13,84.98,85.11,9170.0,67.2511,67.3698,67.2511,67.354,9170.0
2015-08-27 12:55:00,85.1,85.24,84.98,85.21,11173.0,67.346,67.4568,67.2511,67.4331,11173.0
2015-08-27 13:00:00,85.22,85.23,85.09,85.09,9154.0,67.441,67.4489,67.3381,67.3381,9154.0
2015-08-27 13:05:00,85.1,85.27,85.07,85.24,9162.0,67.346,67.4806,67.3223,67.4568,9162.0
2015-08-27 13:10:00,85.22,85.28,85.18,85.18,11472.0,67.441,67.4885,67.4093,67.4093,11472.0
2015-08-27 13:15:00,85.19,85.23,85.1,85.13,29554.0,67.4173,67.4489,67.346,67.3698,29554.0
2015-08-27 13:20:00,85.14,85.18,85.03,85.08,20177.0,67.3777,67.4093,67.2906,67.3302,20177.0
2015-08-27 13:25:00,85.09,85.09,84.95,84.99,24492.0,67.3381,67.3381,67.2273,67.259,24492.0
2015-08-27 13:30:00,84.97,85.1,84.95,85.0,4988.0,67.2432,67.346,67.2273,67.2669,4988.0
2015-08-27 13:35:00,84.99,84.99,84.81,84.81,8956.0,67.259,67.259,67.1165,67.1165,8956.0
2015-08-27 13:40:00,84.82,84.94,84.81,84.9,10865.0,67.1245,67.2194,67.1165,67.1878,10865.0
2015-08-27 13:45:00,84.89,84.9,84.72,84.81,12154.0,67.1799,67.1878,67.0453,67.1165,12154.0
2015-08-27 13:50:00,84.82,84.86,84.79,84.83,8411.0,67.1245,67.1561,67.1007,67.1324,8411.0
2015-08-27 13:55:00,84.86,84.98,84.84,84.97,11053.0,67.1561,67.2511,67.1403,67.2432,11053.0
2015-08-27 14:00:00,84.97,85.02,84.89,84.99,13984.0,67.2432,67.2827,67.1799,67.259,13984.0
2015-08-27 14:05:00,84.96,84.97,84.88,84.88,11137.0,67.2352,67.2432,67.1719,67.1719,11137.0
2015-08-27 14:10:00,84.89,84.97,84.85,84.88,19512.0,67.1799,67.2432,67.1482,67.1719,19512.0
2015-08-27 14:15:00,84.9,84.9,84.59,84.65,16683.0,67.1878,67.1878,66.9424,66.9899,16683.0
2015-08-27 14:20:00,84.64,84.72,84.55,84.57,85433.0,66.982,67.0453,66.9108,66.9266,85433.0
2015-08-27 14:25:00,84.55,84.63,84.21,84.29,28441.0,66.9108,66.9741,66.6417,66.705,28441.0
2015-08-27 14:30:00,84.31,84.48,84.25,84.32,19086.0,66.7209,66.8554,66.6734,66.7288,19086.0
2015-08-27 14:35:00,84.29,84.56,84.27,84.54,21357.0,66.705,66.9187,66.6892,66.9029,21357.0
2015-08-27 14:40:00,84.52,84.52,84.25,84.25,19555.0,66.887,66.887,66.6734,66.6734,19555.0
2015-08-27 14:45:00,84.25,84.4,84.09,84.09,27290.0,66.6734,66.7921,66.5468,66.5468,27290.0
2015-08-27 14:50:00,84.11,84.24,84.05,84.08,24083.0,66.5626,66.6655,66.5151,66.5388,24083.0
2015-08-27 14:55:00,84.05,84.09,83.65,83.67,29504.0,66.5151,66.5468,66.1985,66.2144,29504.0
2015-08-27 15:00:00,83.69,83.89,83.4,83.4,31836.0,66.2302,66.3885,66.0007,66.0007,31836.0
2015-08-27 15:05:00,83.37,83.71,83.33,83.71,35668.0,65.977,66.246,65.9453,66.246,35668.0
2015-08-27 15:10:00,83.71,83.78,83.61,83.64,23598.0,66.246,66.3014,66.1669,66.1906,23598.0
2015-08-27 15:15:00,83.66,83.97,83.54,83.93,36865.0,66.2065,66.4518,66.1115,66.4201,36865.0
2015-08-27 15:20:00,83.88,83.9,83.69,83.75,32816.0,66.3806,66.3964,66.2302,66.2777,32816.0
2015-08-27 15:25:00,83.75,84.25,83.7,84.24,34366.0,66.2777,66.6734,66.2381,66.6655,34366.0
2015-08-27 15:30:00,84.24,84.42,84.05,84.36,39942.0,66.6655,66.8079,66.5151,66.7604,39942.0
2015-08-27 15:35:00,84.4,84.4,84.13,84.22,27763.0,66.7921,66.7921,66.5784,66.6496,27763.0
2015-08-27 15:40:00,84.22,84.54,84.16,84.51,52678.0,66.6496,66.9029,66.6021,66.8791,52678.0
2015-08-27 15:45:00,84.5,84.74,84.5,84.69,60850.0,66.8712,67.0611,66.8712,67.0216,60850.0
2015-08-27 15:50:00,84.71,84.71,84.53,84.61,55657.0,67.0374,67.0374,66.895,66.9583,55657.0
2015-08-27 15:55:00,84.61,84.84,84.56,84.84,114336.0,66.9583,67.1403,66.9187,67.1403,114336.0
2015-08-28 09:30:00,84.41,84.88,84.0,84.81,19574.0,66.8,67.1719,66.4755,67.1165,19574.0
2015-08-28 09:35:00,84.88,85.06,84.84,85.06,2100.0,67.1719,67.3144,67.1403,67.3144,2100.0
2015-08-28 09:40:00,84.98,85.1,84.94,85.03,7002.0,67.2511,67.346,67.2194,67.2906,7002.0
2015-08-28 09:45:00,84.99,84.99,84.51,84.61,8124.0,67.259,67.259,66.8791,66.9583,8124.0
2015-08-28 09:50:00,84.57,84.8,84.57,84.64,26195.0,66.9266,67.1086,66.9266,66.982,26195.0
2015-08-28 09:55:00,84.64,84.87,84.55,84.84,6652.0,66.982,67.164,66.9108,67.1403,6652.0
2015-08-28 10:00:00,84.88,84.9,84.77,84.8,5216.0,67.1719,67.1878,67.0849,67.1086,5216.0
2015-08-28 10:05:00,84.85,84.86,84.63,84.78,10084.0,67.1482,67.1561,66.9741,67.0928,10084.0
2015-08-28 10:10:00,84.81,84.92,84.73,84.83,7650.0,67.1165,67.2036,67.0532,67.1324,7650.0
2015-08-28 10:15:00,84.85,85.03,84.85,84.98,4995.0,67.1482,67.2906,67.1482,67.2511,4995.0
2015-08-28 10:20:00,84.94,84.96,84.78,84.9,8095.0,67.2194,67.2352,67.0928,67.1878,8095.0
2015-08-28 10:25:00,84.97,85.07,84.9,84.95,7321.0,67.2432,67.3223,67.1878,67.2273,7321.0
2015-08-28 10:30:00,85.0,85.09,84.86,84.9,9565.0,67.2669,67.3381,67.1561,67.1878,9565.0
2015-08-28 10:35:00,84.85,84.92,84.7,84.76,9423.0,67.1482,67.2036,67.0295,67.077,9423.0
2015-08-28 10:40:00,84.74,84.77,84.58,84.76,29149.0,67.0611,67.0849,66.9345,67.077,29149.0
2015-08-28 10:45:00,84.79,84.85,84.65,84.7,21710.0,67.1007,67.1482,66.9899,67.0295,21710.0
2015-08-28 10:50:00,84.72,84.83,84.72,84.79,5604.0,67.0453,67.1324,67.0453,67.1007,5604.0
2015-08-28 10:55:00,84.76,84.83,84.65,84.71,9657.0,67.077,67.1324,66.9899,67.0374,9657.0
2015-08-28 11:00:00,84.72,84.83,84.71,84.79,7902.0,67.0453,67.1324,67.0374,67.1007,7902.0
2015-08-28 11:05:00,84.79,84.88,84.71,84.75,20664.0,67.1007,67.1719,67.0374,67.0691,20664.0
2015-08-28 11:10:00,84.77,84.87,84.75,84.78,4400.0,67.0849,67.164,67.0691,67.0928,4400.0
2015-08-28 11:15:00,84.78,84.84,84.74,84.79,9671.0,67.0928,67.1403,67.0611,67.1007,9671.0
2015-08-28 11:20:00,84.8,84.83,84.76,84.78,8381.0,67.1086,67.1324,67.077,67.0928,8381.0
2015-08-28 11:25:00,84.8,84.95,84.8,84.92,6922.0,67.1086,67.2273,67.1086,67.2036,6922.0
2015-08-28 11:30:00,84.9,85.0,84.83,84.99,8375.0,67.1878,67.2669,67.1324,67.259,8375.0
2015-08-28 11:35:00,84.96,84.99,84.84,84.88,13569.0,67.2352,67.259,67.1403,67.1719,13569.0
2015-08-28 11:40:00,84.86,84.89,84.65,84.71,12890.0,67.1561,67.1799,66.9899,67.0374,12890.0
2015-08-28 11:45:00,84.73,84.78,84.69,84.72,20895.0,67.0532,67.0928,67.0216,67.0453,20895.0
2015-08-28 11:50:00,84.74,84.81,84.61,84.61,8886.0,67.0611,67.1165,66.9583,66.9583,8886.0
2015-08-28 11:55:00,84.6,84.63,84.46,84.59,60365.0,66.9504,66.9741,66.8396,66.9424,60365.0
2015-08-28 12:00:00,84.61,84.71,84.58,84.7,17497.0,66.9583,67.0374,66.9345,67.0295,17497.0
2015-08-28 12:05:00,84.69,84.77,84.67,84.69,11933.0,67.0216,67.0849,67.0057,67.0216,11933.0
2015-08-28 12:10:00,84.66,84.83,84.62,84.82,7231.0,66.9978,67.1324,66.9662,67.1245,7231.0
2015-08-28 12:15:00,84.8,84.87,84.77,84.78,11423.0,67.1086,67.164,67.0849,67.0928,11423.0
2015-08-28 12:20:00,84.78,84.81,84.69,84.73,5679.0,67.0928,67.1165,67.0216,67.0532,5679.0
2015-08-28 12:25:00,84.73,84.85,84.68,84.81,6621.0,67.0532,67.1482,67.0137,67.1165,6621.0
2015-08-28 12:30:00,84.82,84.93,84.79,84.91,5702.0,67.1245,67.2115,67.1007,67.1957,5702.0
2015-08-28 12:35:00,84.9,84.91,84.85,84.91,8648.0,67.1878,67.1957,67.1482,67.1957,8648.0
2015-08-28 12:40:00,84.9,84.97,84.85,84.88,6928.0,67.1878,67.2432,67.1482,67.1719,6928.0
2015-08-28 12:45:00,84.87,84.89,84.77,84.86,8829.0,67.164,67.1799,67.0849,67.1561,8829.0
2015-08-28 12:50:00,84.87,84.94,84.86,84.91,4845.0,67.164,67.2194,67.1561,67.1957,4845.0
2015-08-28 12:55:00,84.89,84.91,84.78,84.81,9622.0,67.1799,67.1957,67.0928,67.1165,9622.0
2015-08-28 13:00:00,84.76,84.78,84.71,84.74,8809.0,67.077,67.0928,67.0374,67.0611,8809.0
2015-08-28 13:05:00,84.78,84.83,84.77,84.79,4747.0,67.0928,67.1324,67.0849,67.1007,4747.0
2015-08-28 13:10:00,84.81,84.88,84.74,84.74,6881.0,67.1165,67.1719,67.0611,67.0611,6881.0
2015-08-28 13:15:00,84.73,84.84,84.72,84.83,6786.0,67.0532,67.1403,67.0453,67.1324,6786.0
2015-08-28 13:20:00,84.82,84.82,84.75,84.75,7742.0,67.1245,67.1245,67.0691,67.0691,7742.0
2015-08-28 13:25:00,84.77,84.77,84.6,84.6,13006.0,67.0849,67.0849,66.9504,66.9504,13006.0
2015-08-28 13:30:00,84.63,84.74,84.63,84.69,15596.0,66.9741,67.0611,66.9741,67.0216,15596.0
2015-08-28 13:35:00,84.68,84.68,84.54,84.55,33766.0,67.0137,67.0137,66.9029,66.9108,33766.0
2015-08-28 13:40:00,84.54,84.69,84.51,84.69,24839.0,66.9029,67.0216,66.8791,67.0216,24839.0
2015-08-28 13:45:00,84.68,84.77,84.64,84.75,12678.0,67.0137,67.0849,66.982,67.0691,12678.0
2015-08-28 13:50:00,84.76,84.82,84.75,84.81,5722.0,67.077,67.1245,67.0691,67.1165,5722.0
2015-08-28 13:55:00,84.79,84.86,84.76,84.76,10104.0,67.1007,67.1561,67.077,67.077,10104.0
2015-08-28 14:00:00,84.77,84.98,84.77,84.91,11461.0,67.0849,67.2511,67.0849,67.1957,11461.0
2015-08-28 14:05:00,84.93,85.01,84.91,84.96,6586.0,67.2115,67.2748,67.1957,67.2352,6586.0
2015-08-28 14:10:00,84.99,84.99,84.84,84.84,5826.0,67.259,67.259,67.1403,67.1403,5826.0
2015-08-28 14:15:00,84.84,84.88,84.76,84.8,12314.0,67.1403,67.1719,67.077,67.1086,12314.0
2015-08-28 14:20:00,84.81,84.89,84.76,84.79,6877.0,67.1165,67.1799,67.077,67.1007,6877.0
2015-08-28 14:25:00,84.78,84.83,84.74,84.83,5265.0,67.0928,67.1324,67.0611,67.1324,5265.0
2015-08-28 14:30:00,84.85,84.87,84.73,84.73,12301.0,67.1482,67.164,67.0532,67.0532,12301.0
2015-08-28 14:35:00,84.73,84.83,84.68,84.81,22060.0,67.0532,67.1324,67.0137,67.1165,22060.0
2015-08-28 14:40:00,84.79,84.8,84.75,84.77,8529.0,67.1007,67.1086,67.0691,67.0849,8529.0
2015-08-28 14:45:00,84.78,84.98,84.78,84.94,8840.0,67.0928,67.2511,67.0928,67.2194,8840.0
2015-08-28 14:50:00,84.95,84.96,84.81,84.85,6978.0,67.2273,67.2352,67.1165,67.1482,6978.0
2015-08-28 14:55:00,84.81,84.93,84.81,84.93,6134.0,67.1165,67.2115,67.1165,67.2115,6134.0
2015-08-28 15:00:00,84.93,84.93,84.76,84.87,8594.0,67.2115,67.2115,67.077,67.164,8594.0
2015-08-28 15:05:00,84.87,84.9,84.79,84.87,8523.0,67.164,67.1878,67.1007,67.164,8523.0
2015-08-28 15:10:00,84.86,84.91,84.79,84.81,11721.0,67.1561,67.1957,67.1007,67.1165,11721.0
2015-08-28 15:15:00,84.8,84.87,84.73,84.77,9536.0,67.1086,67.164,67.0532,67.0849,9536.0
2015-08-28 15:20:00,84.75,84.81,84.66,84.67,16070.0,67.0691,67.1165,66.9978,67.0057,16070.0
2015-08-28 15:25:00,84.67,84.76,84.62,84.73,16069.0,67.0057,67.077,66.9662,67.0532,16069.0
2015-08-28 15:30:00,84.72,84.73,84.64,84.65,14616.0,67.0453,67.0532,66.982,66.9899,14616.0
2015-08-28 15:35:00,84.63,84.7,84.53,84.63,24221.0,66.9741,67.0295,66.895,66.9741,24221.0
2015-08-28 15:40:00,84.61,84.65,84.49,84.61,22121.0,66.9583,66.9899,66.8633,66.9583,22121.0
2015-08-28 15:45:00,84.6,84.74,84.6,84.71,27061.0,66.9504,67.0611,66.9504,67.0374,27061.0
2015-08-28 15:50:00,84.72,84.99,84.72,84.81,31934.0,67.0453,67.259,67.0453,67.1165,31934.0
2015-08-28 15:55:00,84.83,85.1,84.82,85.05,82667.0,67.1324,67.346,67.1245,67.3065,82667.0
2015-08-31 09:30:00,84.23,84.33,84.19,84.26,22884.0,66.6575,66.7367,66.6259,66.6813,22884.0
2015-08-31 09:35:00,84.21,84.26,83.91,83.91,23057.0,66.6417,66.6813,66.4043,66.4043,23057.0
2015-08-31 09:40:00,84.0,84.03,83.88,84.03,7794.0,66.4755,66.4993,66.3806,66.4993,7794.0
2015-08-31 09:45:00,84.07,84.21,83.92,83.97,15301.0,66.5309,66.6417,66.4122,66.4518,15301.0
2015-08-31 09:50:00,83.97,84.18,83.91,84.13,12838.0,66.4518,66.618,66.4043,66.5784,12838.0
2015-08-31 09:55:00,84.13,84.19,84.0,84.04,10227.0,66.5784,66.6259,66.4755,66.5072,10227.0
2015-08-31 10:00:00,84.01,84.06,83.93,84.01,16885.0,66.4834,66.523,66.4201,66.4834,16885.0
2015-08-31 10:05:00,83.97,84.28,83.95,84.15,11030.0,66.4518,66.6971,66.436,66.5942,11030.0
2015-08-31 10:10:00,84.16,84.28,84.14,84.24,6793.0,66.6021,66.6971,66.5863,66.6655,6793.0
2015-08-31 10:15:00,84.22,84.4,84.16,84.37,13614.0,66.6496,66.7921,66.6021,66.7683,13614.0
2015-08-31 10:20:00,84.4,84.48,84.32,84.48,8954.0,66.7921,66.8554,66.7288,66.8554,8954.0
2015-08-31 10:25:00,84.47,84.61,84.41,84.57,12435.0,66.8475,66.9583,66.8,66.9266,12435.0
2015-08-31 10:30:00,84.59,84.6,84.48,84.52,7895.0,66.9424,66.9504,66.8554,66.887,7895.0
2015-08-31 10:35:00,84.53,84.58,84.45,84.57,10292.0,66.895,66.9345,66.8316,66.9266,10292.0
2015-08-31 10:40:00,84.58,84.58,84.45,84.46,10317.0,66.9345,66.9345,66.8316,66.8396,10317.0
2015-08-31 10:45:00,84.44,84.49,84.41,84.46,6634.0,66.8237,66.8633,66.8,66.8396,6634.0
2015-08-31 10:50:00,84.47,84.49,84.42,84.48,20143.0,66.8475,66.8633,66.8079,66.8554,20143.0
2015-08-31 10:55:00,84.49,84.5,84.31,84.33,13560.0,66.8633,66.8712,66.7209,66.7367,13560.0
2015-08-31 11:00:00,84.32,84.32,84.22,84.27,7962.0,66.7288,66.7288,66.6496,66.6892,7962.0
2015-08-31 11:05:00,84.28,84.34,84.24,84.33,8450.0,66.6971,66.7446,66.6655,66.7367,8450.0
2015-08-31 11:10:00,84.33,84.36,84.26,84.36,6316.0,66.7367,66.7604,66.6813,66.7604,6316.0
2015-08-31 11:15:00,84.37,84.47,84.37,84.42,11262.0,66.7683,66.8475,66.7683,66.8079,11262.0
2015-08-31 11:20:00,84.44,84.55,84.43,84.55,9736.0,66.8237,66.9108,66.8158,66.9108,9736.0
2015-08-31 11:25:00,84.55,84.65,84.55,84.62,9627.0,66.9108,66.9899,66.9108,66.9662,9627.0
2015-08-31 11:30:00,84.63,84.63,84.47,84.57,6539.0,66.9741,66.9741,66.8475,66.9266,6539.0
2015-08-31 11:35:00,84.57,84.7,84.54,84.7,9969.0,66.9266,67.0295,66.9029,67.0295,9969.0
2015-08-31 11:40:00,84.73,85.02,84.73,84.95,26945.0,67.0532,67.2827,67.0532,67.2273,26945.0
2015-08-31 11:45:00,84.96,84.98,84.83,84.87,6115.0,67.2352,67.2511,67.1324,67.164,6115.0
2015-08-31 11:50:00,84.85,84.86,84.68,84.73,5268.0,67.1482,67.1561,67.0137,67.0532,5268.0
2015-08-31 11:55:00,84.7,84.74,84.59,84.69,8439.0,67.0295,67.0611,66.9424,67.0216,8439.0
2015-08-31 12:00:00,84.7,84.78,84.68,84.78,7100.0,67.0295,67.0928,67.0137,67.0928,7100.0
2015-08-31 12:05:00,84.78,84.83,84.73,84.76,8677.0,67.0928,67.1324,67.0532,67.077,8677.0
2015-08-31 12:10:00,84.72,84.81,84.72,84.78,5834.0,67.0453,67.1165,67.0453,67.0928,5834.0
2015-08-31 12:15:00,84.77,84.79,84.7,84.79,5351.0,67.0849,67.1007,67.0295,67.1007,5351.0
2015-08-31 12:20:00,84.8,84.86,84.76,84.8,5943.0,67.1086,67.1561,67.077,67.1086,5943.0
2015-08-31 12:25:00,84.79,84.89,84.79,84.89,11205.0,67.1007,67.1799,67.1007,67.1799,11205.0
2015-08-31 12:30:00,84.91,84.94,84.78,84.8,6331.0,67.1957,67.2194,67.0928,67.1086,6331.0
2015-08-31 12:35:00,84.77,84.83,84.72,84.83,6862.0,67.0849,67.1324,67.0453,67.1324,6862.0
2015-08-31 12:40:00,84.84,84.85,84.74,84.79,5296.0,67.1403,67.1482,67.0611,67.1007,5296.0
2015-08-31 12:45:00,84.8,84.83,84.7,84.75,5743.0,67.1086,67.1324,67.0295,67.0691,5743.0
2015-08-31 12:50:00,84.75,84.81,84.69,84.78,5585.0,67.0691,67.1165,67.0216,67.0928,5585.0
2015-08-31 12:55:00,84.79,84.79,84.65,84.65,10570.0,67.1007,67.1007,66.9899,66.9899,10570.0
2015-08-31 13:00:00,84.66,84.76,84.66,84.69,5767.0,66.9978,67.077,66.9978,67.0216,5767.0
2015-08-31 13:05:00,84.68,84.75,84.68,84.72,7362.0,67.0137,67.0691,67.0137,67.0453,7362.0
2015-08-31 13:10:00,84.74,84.77,84.69,84.7,6517.0,67.0611,67.0849,67.0216,67.0295,6517.0
2015-08-31 13:15:00,84.7,84.75,84.69,84.73,6089.0,67.0295,67.0691,67.0216,67.0532,6089.0
2015-08-31 13:20:00,84.72,84.72,84.55,84.6,8200.0,67.0453,67.0453,66.9108,66.9504,8200.0
2015-08-31 13:25:00,84.6,84.68,84.6,84.65,4100.0,66.9504,67.0137,66.9504,66.9899,4100.0
2015-08-31 13:30:00,84.65,84.65,84.48,84.49,6894.0,66.9899,66.9899,66.8554,66.8633,6894.0
2015-08-31 13:35:00,84.51,84.57,84.51,84.54,4426.0,66.8791,66.9266,66.8791,66.9029,4426.0
2015-08-31 13:40:00,84.54,84.58,84.5,84.57,8353.0,66.9029,66.9345,66.8712,66.9266,8353.0
2015-08-31 13:45:00,84.56,84.57,84.51,84.51,5781.0,66.9187,66.9266,66.8791,66.8791,5781.0
2015-08-31 13:50:00,84.5,84.57,84.5,84.55,10280.0,66.8712,66.9266,66.8712,66.9108,10280.0
2015-08-31 13:55:00,84.55,84.6,84.54,84.55,6519.0,66.9108,66.9504,66.9029,66.9108,6519.0
2015-08-31 14:00:00,84.57,84.63,84.53,84.54,10404.0,66.9266,66.9741,66.895,66.9029,10404.0
2015-08-31 14:05:00,84.54,84.56,84.47,84.48,5939.0,66.9029,66.9187,66.8475,66.8554,5939.0
2015-08-31 14:10:00,84.47,84.48,84.38,84.46,17351.0,66.8475,66.8554,66.7762,66.8396,17351.0
2015-08-31 14:15:00,84.45,84.47,84.41,84.44,13174.0,66.8316,66.8475,66.8,66.8237,13174.0
2015-08-31 14:20:00,84.46,84.61,84.46,84.59,12721.0,66.8396,66.9583,66.8396,66.9424,12721.0
2015-08-31 14:25:00,84.58,84.63,84.56,84.6,9349.0,66.9345,66.9741,66.9187,66.9504,9349.0
2015-08-31 14:30:00,84.59,84.68,84.54,84.6,12860.0,66.9424,67.0137,66.9029,66.9504,12860.0
2015-08-31 14:35:00,84.6,84.61,84.48,84.48,9747.0,66.9504,66.9583,66.8554,66.8554,9747.0
2015-08-31 14:40:00,84.49,84.53,84.48,84.49,12059.0,66.8633,66.895,66.8554,66.8633,12059.0
2015-08-31 14:45:00,84.48,84.49,84.4,84.4,11318.0,66.8554,66.8633,66.7921,66.7921,11318.0
2015-08-31 14:50:00,84.39,84.39,84.31,84.35,16637.0,66.7842,66.7842,66.7209,66.7525,16637.0
2015-08-31 14:55:00,84.36,84.4,84.33,84.37,13456.0,66.7604,66.7921,66.7367,66.7683,13456.0
2015-08-31 15:00:00,84.36,84.49,84.36,84.44,16537.0,66.7604,66.8633,66.7604,66.8237,16537.0
2015-08-31 15:05:00,84.44,84.62,84.42,84.57,15274.0,66.8237,66.9662,66.8079,66.9266,15274.0
2015-08-31 15:10:00,84.56,84.59,84.53,84.54,9439.0,66.9187,66.9424,66.895,66.9029,9439.0
2015-08-31 15:15:00,84.54,84.54,84.41,84.43,23592.0,66.9029,66.9029,66.8,66.8158,23592.0
2015-08-31 15:20:00,84.41,84.52,84.38,84.51,21649.0,66.8,66.887,66.7762,66.8791,21649.0
2015-08-31 15:25:00,84.5,84.51,84.42,84.44,24162.0,66.8712,66.8791,66.8079,66.8237,24162.0
2015-08-31 15:30:00,84.44,84.64,84.43,84.59,44181.0,66.8237,66.982,66.8158,66.9424,44181.0
2015-08-31 15:35:00,84.6,84.63,84.47,84.48,25983.0,66.9504,66.9741,66.8475,66.8554,25983.0
2015-08-31 15:40:00,84.48,84.67,84.47,84.62,47865.0,66.8554,67.0057,66.8475,66.9662,47865.0
2015-08-31 15:45:00,84.66,84.78,84.61,84.63,49713.0,66.9978,67.0928,66.9583,66.9741,49713.0
2015-08-31 15:50:00,84.63,84.76,84.62,84.72,60641.0,66.9741,67.077,66.9662,67.0453,60641.0
2015-08-31 15:55:00,84.72,84.74,84.51,84.53,103986.0,67.0453,67.0611,66.8791,66.895,103986.0
2015-09-01 09:30:00,82.4,82.47,82.21,82.3,16700.0,65.2093,65.2647,65.059,65.1302,16700.0
2015-09-01 09:35:00,82.41,82.69,82.29,82.64,48256.0,65.2172,65.4388,65.1223,65.3993,48256.0
2015-09-01 09:40:00,82.64,82.64,82.32,82.48,24511.0,65.3993,65.3993,65.146,65.2726,24511.0
2015-09-01 09:45:00,82.55,82.89,82.55,82.66,31111.0,65.328,65.5971,65.328,65.4151,31111.0
2015-09-01 09:50:00,82.68,82.85,82.58,82.68,21518.0,65.4309,65.5654,65.3518,65.4309,21518.0
2015-09-01 09:55:00,82.73,82.76,82.52,82.55,11029.0,65.4705,65.4942,65.3043,65.328,11029.0
2015-09-01 10:00:00,82.54,82.54,82.21,82.21,16928.0,65.3201,65.3201,65.059,65.059,16928.0
2015-09-01 10:05:00,82.21,82.36,82.15,82.36,37679.0,65.059,65.1777,65.0115,65.1777,37679.0
2015-09-01 10:10:00,82.32,82.39,82.22,82.3,22972.0,65.146,65.2014,65.0669,65.1302,22972.0
2015-09-01 10:15:00,82.26,82.51,82.26,82.28,17673.0,65.0985,65.2964,65.0985,65.1144,17673.0
2015-09-01 10:20:00,82.31,82.41,82.23,82.41,16002.0,65.1381,65.2172,65.0748,65.2172,16002.0
2015-09-01 10:25:00,82.43,82.57,82.41,82.55,26734.0,65.2331,65.3439,65.2172,65.328,26734.0
2015-09-01 10:30:00,82.55,82.57,82.33,82.53,24801.0,65.328,65.3439,65.1539,65.3122,24801.0
2015-09-01 10:35:00,82.56,82.69,82.42,82.43,22881.0,65.3359,65.4388,65.2252,65.2331,22881.0
2015-09-01 10:40:00,82.45,82.45,82.24,82.29,15044.0,65.2489,65.2489,65.0827,65.1223,15044.0
2015-09-01 10:45:00,82.31,82.5,82.31,82.48,34626.0,65.1381,65.2885,65.1381,65.2726,34626.0
2015-09-01 10:50:00,82.48,82.48,82.31,82.39,23522.0,65.2726,65.2726,65.1381,65.2014,23522.0
2015-09-01 10:55:00,82.38,82.58,82.34,82.55,47420.0,65.1935,65.3518,65.1618,65.328,47420.0
2015-09-01 11:00:00,82.55,82.59,82.37,82.49,11993.0,65.328,65.3597,65.1856,65.2805,11993.0
2015-09-01 11:05:00,82.49,82.7,82.45,82.7,8920.0,65.2805,65.4467,65.2489,65.4467,8920.0
2015-09-01 11:10:00,82.69,82.83,82.64,82.78,8211.0,65.4388,65.5496,65.3993,65.51,8211.0
2015-09-01 11:15:00,82.77,82.87,82.72,82.81,11798.0,65.5021,65.5813,65.4626,65.5338,11798.0
2015-09-01 11:20:00,82.8,82.89,82.75,82.77,13167.0,65.5259,65.5971,65.4863,65.5021,13167.0
2015-09-01 11:25:00,82.74,82.74,82.53,82.56,8752.0,65.4784,65.4784,65.3122,65.3359,8752.0
2015-09-01 11:30:00,82.51,82.68,82.49,82.64,15276.0,65.2964,65.4309,65.2805,65.3993,15276.0
2015-09-01 11:35:00,82.63,82.75,82.54,82.67,17325.0,65.3913,65.4863,65.3201,65.423,17325.0
2015-09-01 11:40:00,82.67,82.67,82.53,82.56,14675.0,65.423,65.423,65.3122,65.3359,14675.0
2015-09-01 11:45:00,82.54,82.55,82.47,82.55,7202.0,65.3201,65.328,65.2647,65.328,7202.0
2015-09-01 11:50:00,82.58,82.59,82.47,82.54,8878.0,65.3518,65.3597,65.2647,65.3201,8878.0
2015-09-01 11:55:00,82.54,82.58,82.46,82.47,10912.0,65.3201,65.3518,65.2568,65.2647,10912.0
2015-09-01 12:00:00,82.47,82.55,82.38,82.38,22080.0,65.2647,65.328,65.1935,65.1935,22080.0
2015-09-01 12:05:00,82.37,82.44,82.34,82.41,10761.0,65.1856,65.241,65.1618,65.2172,10761.0
2015-09-01 12:10:00,82.41,82.51,82.39,82.5,13796.0,65.2172,65.2964,65.2014,65.2885,13796.0
2015-09-01 12:15:00,82.5,82.62,82.5,82.62,11480.0,65.2885,65.3834,65.2885,65.3834,11480.0
2015-09-01 12:20:00,82.62,82.63,82.47,82.49,8141.0,65.3834,65.3913,65.2647,65.2805,8141.0
2015-09-01 12:25:00,82.49,82.49,82.33,82.46,39077.0,65.2805,65.2805,65.1539,65.2568,39077.0
2015-09-01 12:30:00,82.45,82.51,82.36,82.5,20140.0,65.2489,65.2964,65.1777,65.2885,20140.0
2015-09-01 12:35:00,82.48,82.53,82.47,82.51,8476.0,65.2726,65.3122,65.2647,65.2964,8476.0
2015-09-01 12:40:00,82.53,82.56,82.29,82.44,17281.0,65.3122,65.3359,65.1223,65.241,17281.0
2015-09-01 12:45:00,82.42,82.5,82.4,82.4,16924.0,65.2252,65.2885,65.2093,65.2093,16924.0
2015-09-01 12:50:00,82.41,82.49,82.36,82.49,12944.0,65.2172,65.2805,65.1777,65.2805,12944.0
2015-09-01 12:55:00,82.48,82.48,82.33,82.4,24906.0,65.2726,65.2726,65.1539,65.2093,24906.0
2015-09-01 13:00:00,82.38,82.69,82.37,82.65,12215.0,65.1935,65.4388,65.1856,65.4072,12215.0
2015-09-01 13:05:00,82.64,82.66,82.43,82.43,10396.0,65.3993,65.4151,65.2331,65.2331,10396.0
2015-09-01 13:10:00,82.42,82.48,82.34,82.35,8789.0,65.2252,65.2726,65.1618,65.1698,8789.0
2015-09-01 13:15:00,82.38,82.54,82.33,82.41,13018.0,65.1935,65.3201,65.1539,65.2172,13018.0
2015-09-01 13:20:00,82.38,82.46,82.38,82.46,7300.0,65.1935,65.2568,65.1935,65.2568,7300.0
2015-09-01 13:25:00,82.44,82.64,82.43,82.57,13056.0,65.241,65.3993,65.2331,65.3439,13056.0
2015-09-01 13:30:00,82.57,82.65,82.52,82.55,11118.0,65.3439,65.4072,65.3043,65.328,11118.0
2015-09-01 13:35:00,82.56,82.58,82.47,82.5,6133.0,65.3359,65.3518,65.2647,65.2885,6133.0
2015-09-01 13:40:00,82.48,82.63,82.44,82.62,16965.0,65.2726,65.3913,65.241,65.3834,16965.0
2015-09-01 13:45:00,82.62,82.65,82.57,82.57,10766.0,65.3834,65.4072,65.3439,65.3439,10766.0
2015-09-01 13:50:00,82.59,82.68,82.57,82.68,12301.0,65.3597,65.4309,65.3439,65.4309,12301.0
2015-09-01 13:55:00,82.67,82.67,82.6,82.65,8009.0,65.423,65.423,65.3676,65.4072,8009.0
2015-09-01 14:00:00,82.64,82.65,82.5,82.57,12262.0,65.3993,65.4072,65.2885,65.3439,12262.0
2015-09-01 14:05:00,82.57,82.63,82.46,82.5,9317.0,65.3439,65.3913,65.2568,65.2885,9317.0
2015-09-01 14:10:00,82.47,82.49,82.4,82.45,6600.0,65.2647,65.2805,65.2093,65.2489,6600.0
2015-09-01 14:15:00,82.44,82.45,82.29,82.29,7577.0,65.241,65.2489,65.1223,65.1223,7577.0
2015-09-01 14:20:00,82.27,82.42,82.26,82.36,10477.0,65.1064,65.2252,65.0985,65.1777,10477.0
2015-09-01 14:25:00,82.38,82.42,82.29,82.29,7607.0,65.1935,65.2252,65.1223,65.1223,7607.0
2015-09-01 14:30:00,82.28,82.5,82.24,82.45,12335.0,65.1144,65.2885,65.0827,65.2489,12335.0
2015-09-01 14:35:00,82.41,82.56,82.36,82.54,18816.0,65.2172,65.3359,65.1777,65.3201,18816.0
2015-09-01 14:40:00,82.56,82.57,82.32,82.32,11903.0,65.3359,65.3439,65.146,65.146,11903.0
2015-09-01 14:45:00,82.3,82.37,82.26,82.28,12819.0,65.1302,65.1856,65.0985,65.1144,12819.0
2015-09-01 14:50:00,82.28,82.47,82.2,82.2,13588.0,65.1144,65.2647,65.0511,65.0511,13588.0
2015-09-01 14:55:00,82.23,82.36,82.18,82.21,12520.0,65.0748,65.1777,65.0352,65.059,12520.0
2015-09-01 15:00:00,82.22,82.29,82.09,82.19,15565.0,65.0669,65.1223,64.964,65.0431,15565.0
2015-09-01 15:05:00,82.16,82.22,82.07,82.17,19290.0,65.0194,65.0669,64.9482,65.0273,19290.0
2015-09-01 15:10:00,82.15,82.28,82.08,82.19,18510.0,65.0115,65.1144,64.9561,65.0431,18510.0
2015-09-01 15:15:00,82.19,82.24,82.03,82.05,24723.0,65.0431,65.0827,64.9165,64.9323,24723.0
2015-09-01 15:20:00,82.06,82.17,82.03,82.09,23422.0,64.9403,65.0273,64.9165,64.964,23422.0
2015-09-01 15:25:00,82.09,82.14,81.86,81.88,27903.0,64.964,65.0036,64.782,64.7978,27903.0
2015-09-01 15:30:00,81.87,81.94,81.83,81.87,28096.0,64.7899,64.8453,64.7582,64.7899,28096.0
2015-09-01 15:35:00,81.88,81.88,81.7,81.74,38436.0,64.7978,64.7978,64.6554,64.687,38436.0
2015-09-01 15:40:00,81.73,81.73,81.37,81.58,42719.0,64.6791,64.6791,64.3942,64.5604,42719.0
2015-09-01 15:45:00,81.59,81.83,81.53,81.69,91148.0,64.5683,64.7582,64.5208,64.6474,91148.0
2015-09-01 15:50:00,81.72,81.85,81.62,81.71,95829.0,64.6712,64.7741,64.5921,64.6633,95829.0
2015-09-01 15:55:00,81.71,82.09,81.64,81.86,234228.0,64.6633,64.964,64.6079,64.782,234228.0
2015-09-02 09:30:00,82.89,83.15,82.61,82.67,24263.0,65.5971,65.8029,65.3755,65.423,24263.0
2015-09-02 09:35:00,82.67,82.72,82.47,82.61,14579.0,65.423,65.4626,65.2647,65.3755,14579.0
2015-09-02 09:40:00,82.6,82.74,82.39,82.45,17356.0,65.3676,65.4784,65.2014,65.2489,17356.0
2015-09-02 09:45:00,82.42,82.56,82.36,82.54,17222.0,65.2252,65.3359,65.1777,65.3201,17222.0
2015-09-02 09:50:00,82.55,82.86,82.55,82.86,12622.0,65.328,65.5734,65.328,65.5734,12622.0
2015-09-02 09:55:00,82.86,82.89,82.38,82.38,5479.0,65.5734,65.5971,65.1935,65.1935,5479.0
2015-09-02 10:00:00,82.43,82.66,82.36,82.36,10451.0,65.2331,65.4151,65.1777,65.1777,10451.0
2015-09-02 10:05:00,82.37,82.43,82.33,82.33,19516.0,65.1856,65.2331,65.1539,65.1539,19516.0
2015-09-02 10:10:00,82.31,82.41,82.2,82.36,10026.0,65.1381,65.2172,65.0511,65.1777,10026.0
2015-09-02 10:15:00,82.33,82.37,82.07,82.07,14341.0,65.1539,65.1856,64.9482,64.9482,14341.0
2015-09-02 10:20:00,82.08,82.2,82.05,82.2,10118.0,64.9561,65.0511,64.9323,65.0511,10118.0
2015-09-02 10:25:00,82.2,82.24,81.99,82.06,7949.0,65.0511,65.0827,64.8849,64.9403,7949.0
2015-09-02 10:30:00,82.02,82.04,81.86,82.02,9657.0,64.9086,64.9244,64.782,64.9086,9657.0
2015-09-02 10:35:00,82.03,82.11,82.0,82.01,5833.0,64.9165,64.9798,64.8928,64.9007,5833.0
2015-09-02 10:40:00,82.01,82.19,81.99,82.13,15052.0,64.9007,65.0431,64.8849,64.9957,15052.0
2015-09-02 10:45:00,82.11,82.16,81.94,81.97,11443.0,64.9798,65.0194,64.8453,64.869,11443.0
2015-09-02 10:50:00,82.0,82.09,81.95,81.98,8420.0,64.8928,64.964,64.8532,64.8769,8420.0
2015-09-02 10:55:00,81.99,82.14,81.98,82.08,17391.0,64.8849,65.0036,64.8769,64.9561,17391.0
2015-09-02 11:00:00,82.1,82.24,82.1,82.19,16642.0,64.9719,65.0827,64.9719,65.0431,16642.0
2015-09-02 11:05:00,82.2,82.27,82.13,82.23,14429.0,65.0511,65.1064,64.9957,65.0748,14429.0
2015-09-02 11:10:00,82.21,82.21,82.15,82.15,5153.0,65.059,65.059,65.0115,65.0115,5153.0
2015-09-02 11:15:00,82.1,82.33,82.07,82.23,15497.0,64.9719,65.1539,64.9482,65.0748,15497.0
2015-09-02 11:20:00,82.21,82.31,82.19,82.25,14078.0,65.059,65.1381,65.0431,65.0906,14078.0
2015-09-02 11:25:00,82.26,82.34,82.24,82.29,8778.0,65.0985,65.1618,65.0827,65.1223,8778.0
2015-09-02 11:30:00,82.28,82.31,82.12,82.13,12081.0,65.1144,65.1381,64.9877,64.9957,12081.0
2015-09-02 11:35:00,82.11,82.13,82.03,82.06,10089.0,64.9798,64.9957,64.9165,64.9403,10089.0
2015-09-02 11:40:00,82.06,82.17,82.04,82.16,7047.0,64.9403,65.0273,64.9244,65.0194,7047.0
2015-09-02 11:45:00,82.14,82.19,81.99,82.0,5637.0,65.0036,65.0431,64.8849,64.8928,5637.0
2015-09-02 11:50:00,81.98,81.98,81.85,81.88,6009.0,64.8769,64.8769,64.7741,64.7978,6009.0
2015-09-02 11:55:00,81.84,81.94,81.82,81.93,4813.0,64.7662,64.8453,64.7503,64.8374,4813.0
2015-09-02 12:00:00,81.92,81.97,81.85,81.89,9611.0,64.8295,64.869,64.7741,64.8057,9611.0
2015-09-02 12:05:00,81.88,81.92,81.82,81.86,6584.0,64.7978,64.8295,64.7503,64.782,6584.0
2015-09-02 12:10:00,81.84,81.95,81.8,81.95,6692.0,64.7662,64.8532,64.7345,64.8532,6692.0
2015-09-02 12:15:00,81.96,81.96,81.87,81.91,5850.0,64.8611,64.8611,64.7899,64.8216,5850.0
2015-09-02 12:20:00,81.92,82.05,81.92,82.04,5704.0,64.8295,64.9323,64.8295,64.9244,5704.0
2015-09-02 12:25:00,82.03,82.13,82.02,82.09,5924.0,64.9165,64.9957,64.9086,64.964,5924.0
2015-09-02 12:30:00,82.09,82.18,82.09,82.1,4847.0,64.964,65.0352,64.964,64.9719,4847.0
2015-09-02 12:35:00,82.09,82.24,82.07,82.23,5775.0,64.964,65.0827,64.9482,65.0748,5775.0
2015-09-02 12:40:00,82.26,82.32,82.18,82.32,7400.0,65.0985,65.146,65.0352,65.146,7400.0
2015-09-02 12:45:00,82.3,82.4,82.23,82.35,12444.0,65.1302,65.2093,65.0748,65.1698,12444.0
2015-09-02 12:50:00,82.35,82.35,82.23,82.28,8174.0,65.1698,65.1698,65.0748,65.1144,8174.0
2015-09-02 12:55:00,82.29,82.46,82.28,82.42,8419.0,65.1223,65.2568,65.1144,65.2252,8419.0
2015-09-02 13:00:00,82.41,82.45,82.3,82.32,5200.0,65.2172,65.2489,65.1302,65.146,5200.0
2015-09-02 13:05:00,82.32,82.37,82.24,82.3,7354.0,65.146,65.1856,65.0827,65.1302,7354.0
2015-09-02 13:10:00,82.31,82.38,82.3,82.37,4300.0,65.1381,65.1935,65.1302,65.1856,4300.0
2015-09-02 13:15:00,82.35,82.36,82.3,82.3,7070.0,65.1698,65.1777,65.1302,65.1302,7070.0
2015-09-02 13:20:00,82.32,82.49,82.29,82.42,7670.0,65.146,65.2805,65.1223,65.2252,7670.0
2015-09-02 13:25:00,82.43,82.52,82.38,82.51,9585.0,65.2331,65.3043,65.1935,65.2964,9585.0
2015-09-02 13:30:00,82.49,82.49,82.35,82.38,8852.0,65.2805,65.2805,65.1698,65.1935,8852.0
2015-09-02 13:35:00,82.37,82.38,82.31,82.32,8000.0,65.1856,65.1935,65.1381,65.146,8000.0
2015-09-02 13:40:00,82.33,82.4,82.32,82.4,9641.0,65.1539,65.2093,65.146,65.2093,9641.0
2015-09-02 13:45:00,82.41,82.49,82.41,82.44,12634.0,65.2172,65.2805,65.2172,65.241,12634.0
2015-09-02 13:50:00,82.43,82.45,82.31,82.43,14841.0,65.2331,65.2489,65.1381,65.2331,14841.0
2015-09-02 13:55:00,82.42,82.44,82.35,82.35,8479.0,65.2252,65.241,65.1698,65.1698,8479.0
2015-09-02 14:00:00,82.36,82.49,82.22,82.3,17338.0,65.1777,65.2805,65.0669,65.1302,17338.0
2015-09-02 14:05:00,82.29,82.39,82.27,82.3,16395.0,65.1223,65.2014,65.1064,65.1302,16395.0
2015-09-02 14:10:00,82.32,82.46,82.32,82.4,14196.0,65.146,65.2568,65.146,65.2093,14196.0
2015-09-02 14:15:00,82.41,82.43,82.35,82.36,14584.0,65.2172,65.2331,65.1698,65.1777,14584.0
2015-09-02 14:20:00,82.35,82.4,82.33,82.38,10754.0,65.1698,65.2093,65.1539,65.1935,10754.0
2015-09-02 14:25:00,82.39,82.42,82.31,82.39,19749.0,65.2014,65.2252,65.1381,65.2014,19749.0
2015-09-02 14:30:00,82.4,82.43,82.3,82.39,17174.0,65.2093,65.2331,65.1302,65.2014,17174.0
2015-09-02 14:35:00,82.4,82.44,82.31,82.32,21955.0,65.2093,65.241,65.1381,65.146,21955.0
2015-09-02 14:40:00,82.34,82.37,82.16,82.21,20381.0,65.1618,65.1856,65.0194,65.059,20381.0
2015-09-02 14:45:00,82.2,82.24,82.11,82.21,18957.0,65.0511,65.0827,64.9798,65.059,18957.0
2015-09-02 14:50:00,82.2,82.37,82.2,82.33,16359.0,65.0511,65.1856,65.0511,65.1539,16359.0
2015-09-02 14:55:00,82.31,82.38,82.23,82.38,18789.0,65.1381,65.1935,65.0748,65.1935,18789.0
2015-09-02 15:00:00,82.37,82.45,82.32,82.4,21982.0,65.1856,65.2489,65.146,65.2093,21982.0
2015-09-02 15:05:00,82.41,82.41,82.23,82.25,22332.0,65.2172,65.2172,65.0748,65.0906,22332.0
2015-09-02 15:10:00,82.26,82.36,82.18,82.19,25692.0,65.0985,65.1777,65.0352,65.0431,25692.0
2015-09-02 15:15:00,82.19,82.23,82.08,82.2,26248.0,65.0431,65.0748,64.9561,65.0511,26248.0
2015-09-02 15:20:00,82.2,82.26,82.12,82.14,24679.0,65.0511,65.0985,64.9877,65.0036,24679.0
2015-09-02 15:25:00,82.17,82.33,82.17,82.29,23351.0,65.0273,65.1539,65.0273,65.1223,23351.0
2015-09-02 15:30:00,82.3,82.37,82.26,82.29,30001.0,65.1302,65.1856,65.0985,65.1223,30001.0
2015-09-02 15:35:00,82.29,82.49,82.29,82.41,35148.0,65.1223,65.2805,65.1223,65.2172,35148.0
2015-09-02 15:40:00,82.4,82.41,82.32,82.35,28114.0,65.2093,65.2172,65.146,65.1698,28114.0
2015-09-02 15:45:00,82.37,82.48,82.35,82.37,41918.0,65.1856,65.2726,65.1698,65.1856,41918.0
2015-09-02 15:50:00,82.37,82.52,82.37,82.45,52358.0,65.1856,65.3043,65.1856,65.2489,52358.0
2015-09-02 15:55:00,82.45,82.68,82.45,82.68,160549.0,65.2489,65.4309,65.2489,65.4309,160549.0
2015-09-03 09:30:00,83.76,83.76,83.11,83.28,55613.0,66.2856,66.2856,65.7712,65.9057,55613.0
2015-09-03 09:35:00,83.33,83.52,83.16,83.52,23632.0,65.9453,66.0957,65.8108,66.0957,23632.0
2015-09-03 09:40:00,83.52,83.63,83.31,83.52,22354.0,66.0957,66.1827,65.9295,66.0957,22354.0
2015-09-03 09:45:00,83.5,83.6,83.36,83.36,26553.0,66.0798,66.159,65.969,65.969,26553.0
2015-09-03 09:50:00,83.36,83.51,83.34,83.36,16011.0,65.969,66.0878,65.9532,65.969,16011.0
2015-09-03 09:55:00,83.4,83.44,83.23,83.24,8615.0,66.0007,66.0324,65.8662,65.8741,8615.0
2015-09-03 10:00:00,83.27,83.33,83.11,83.11,12960.0,65.8978,65.9453,65.7712,65.7712,12960.0
2015-09-03 10:05:00,83.14,83.41,83.14,83.4,12705.0,65.7949,66.0086,65.7949,66.0007,12705.0
2015-09-03 10:10:00,83.41,83.51,83.32,83.46,11763.0,66.0086,66.0878,65.9374,66.0482,11763.0
2015-09-03 10:15:00,83.53,83.78,83.52,83.77,10485.0,66.1036,66.3014,66.0957,66.2935,10485.0
2015-09-03 10:20:00,83.78,83.85,83.72,83.79,10559.0,66.3014,66.3568,66.2539,66.3093,10559.0
2015-09-03 10:25:00,83.81,83.86,83.77,83.8,12291.0,66.3252,66.3647,66.2935,66.3173,12291.0
2015-09-03 10:30:00,83.8,83.83,83.63,83.66,7569.0,66.3173,66.341,66.1827,66.2065,7569.0
2015-09-03 10:35:00,83.66,83.79,83.66,83.74,14055.0,66.2065,66.3093,66.2065,66.2698,14055.0
2015-09-03 10:40:00,83.76,83.82,83.76,83.82,7256.0,66.2856,66.3331,66.2856,66.3331,7256.0
2015-09-03 10:45:00,83.82,83.83,83.69,83.78,8314.0,66.3331,66.341,66.2302,66.3014,8314.0
2015-09-03 10:50:00,83.78,83.93,83.78,83.86,15773.0,66.3014,66.4201,66.3014,66.3647,15773.0
2015-09-03 10:55:00,83.85,83.94,83.84,83.93,11215.0,66.3568,66.428,66.3489,66.4201,11215.0
2015-09-03 11:00:00,83.92,83.97,83.8,83.84,9283.0,66.4122,66.4518,66.3173,66.3489,9283.0
2015-09-03 11:05:00,83.85,83.93,83.72,83.8,16434.0,66.3568,66.4201,66.2539,66.3173,16434.0
2015-09-03 11:10:00,83.84,83.87,83.61,83.65,8952.0,66.3489,66.3726,66.1669,66.1985,8952.0
2015-09-03 11:15:00,83.64,83.66,83.55,83.6,11122.0,66.1906,66.2065,66.1194,66.159,11122.0
2015-09-03 11:20:00,83.58,83.58,83.45,83.45,13491.0,66.1431,66.1431,66.0403,66.0403,13491.0
2015-09-03 11:25:00,83.45,83.54,83.42,83.48,25564.0,66.0403,66.1115,66.0165,66.064,25564.0
2015-09-03 11:30:00,83.49,83.63,83.47,83.56,34401.0,66.0719,66.1827,66.0561,66.1273,34401.0
2015-09-03 11:35:00,83.62,83.63,83.51,83.52,7735.0,66.1748,66.1827,66.0878,66.0957,7735.0
2015-09-03 11:40:00,83.54,83.59,83.5,83.59,8775.0,66.1115,66.1511,66.0798,66.1511,8775.0
2015-09-03 11:45:00,83.58,83.6,83.53,83.54,6339.0,66.1431,66.159,66.1036,66.1115,6339.0
2015-09-03 11:50:00,83.54,83.55,83.47,83.51,5249.0,66.1115,66.1194,66.0561,66.0878,5249.0
2015-09-03 11:55:00,83.49,83.64,83.46,83.64,6811.0,66.0719,66.1906,66.0482,66.1906,6811.0
2015-09-03 12:00:00,83.61,83.65,83.59,83.65,4709.0,66.1669,66.1985,66.1511,66.1985,4709.0
2015-09-03 12:05:00,83.65,83.7,83.64,83.68,4884.0,66.1985,66.2381,66.1906,66.2223,4884.0
2015-09-03 12:10:00,83.68,83.68,83.57,83.63,12672.0,66.2223,66.2223,66.1352,66.1827,12672.0
2015-09-03 12:15:00,83.63,83.7,83.62,83.7,5721.0,66.1827,66.2381,66.1748,66.2381,5721.0
2015-09-03 12:20:00,83.7,83.72,83.64,83.72,5924.0,66.2381,66.2539,66.1906,66.2539,5924.0
2015-09-03 12:25:00,83.72,83.73,83.65,83.68,4002.0,66.2539,66.2619,66.1985,66.2223,4002.0
2015-09-03 12:30:00,83.67,83.69,83.55,83.58,8412.0,66.2144,66.2302,66.1194,66.1431,8412.0
2015-09-03 12:35:00,83.57,83.62,83.51,83.52,4842.0,66.1352,66.1748,66.0878,66.0957,4842.0
2015-09-03 12:40:00,83.51,83.52,83.46,83.52,6720.0,66.0878,66.0957,66.0482,66.0957,6720.0
2015-09-03 12:45:00,83.56,83.63,83.55,83.57,6954.0,66.1273,66.1827,66.1194,66.1352,6954.0
2015-09-03 12:50:00,83.58,83.64,83.53,83.63,7725.0,66.1431,66.1906,66.1036,66.1827,7725.0
2015-09-03 12:55:00,83.62,83.62,83.5,83.55,8560.0,66.1748,66.1748,66.0798,66.1194,8560.0
2015-09-03 13:00:00,83.54,83.58,83.51,83.57,11663.0,66.1115,66.1431,66.0878,66.1352,11663.0
2015-09-03 13:05:00,83.56,83.58,83.27,83.29,17431.0,66.1273,66.1431,65.8978,65.9136,17431.0
2015-09-03 13:10:00,83.29,83.33,83.24,83.32,6371.0,65.9136,65.9453,65.8741,65.9374,6371.0
2015-09-03 13:15:00,83.3,83.45,83.28,83.45,10134.0,65.9216,66.0403,65.9057,66.0403,10134.0
2015-09-03 13:20:00,83.46,83.48,83.36,83.41,18560.0,66.0482,66.064,65.969,66.0086,18560.0
2015-09-03 13:25:00,83.43,83.55,83.41,83.51,6875.0,66.0244,66.1194,66.0086,66.0878,6875.0
2015-09-03 13:30:00,83.52,83.52,83.39,83.45,8523.0,66.0957,66.0957,65.9928,66.0403,8523.0
2015-09-03 13:35:00,83.46,83.47,83.36,83.39,11811.0,66.0482,66.0561,65.969,65.9928,11811.0
2015-09-03 13:40:00,83.37,83.37,83.24,83.27,12471.0,65.977,65.977,65.8741,65.8978,12471.0
2015-09-03 13:45:00,83.27,83.38,83.25,83.32,11598.0,65.8978,65.9849,65.882,65.9374,11598.0
2015-09-03 13:50:00,83.32,83.32,83.09,83.25,17200.0,65.9374,65.9374,65.7554,65.882,17200.0
2015-09-03 13:55:00,83.25,83.25,83.07,83.07,10312.0,65.882,65.882,65.7395,65.7395,10312.0
2015-09-03 14:00:00,83.07,83.1,82.95,83.1,22889.0,65.7395,65.7633,65.6446,65.7633,22889.0
2015-09-03 14:05:00,83.09,83.16,82.96,82.97,10593.0,65.7554,65.8108,65.6525,65.6604,10593.0
2015-09-03 14:10:00,83.03,83.08,82.98,83.06,7784.0,65.7079,65.7475,65.6683,65.7316,7784.0
2015-09-03 14:15:00,83.05,83.16,83.05,83.14,12085.0,65.7237,65.8108,65.7237,65.7949,12085.0
2015-09-03 14:20:00,83.15,83.15,83.04,83.13,9092.0,65.8029,65.8029,65.7158,65.787,9092.0
2015-09-03 14:25:00,83.13,83.23,83.13,83.21,9074.0,65.787,65.8662,65.787,65.8503,9074.0
2015-09-03 14:30:00,83.2,83.29,83.17,83.2,8774.0,65.8424,65.9136,65.8187,65.8424,8774.0
2015-09-03 14:35:00,83.17,83.33,83.15,83.31,6875.0,65.8187,65.9453,65.8029,65.9295,6875.0
2015-09-03 14:40:00,83.33,83.42,83.28,83.4,9413.0,65.9453,66.0165,65.9057,66.0007,9413.0
2015-09-03 14:45:00,83.4,83.4,83.33,83.36,6873.0,66.0007,66.0007,65.9453,65.969,6873.0
2015-09-03 14:50:00,83.35,83.46,83.28,83.43,52678.0,65.9611,66.0482,65.9057,66.0244,52678.0
2015-09-03 14:55:00,83.42,83.45,83.32,83.41,20448.0,66.0165,66.0403,65.9374,66.0086,20448.0
2015-09-03 15:00:00,83.42,83.49,83.38,83.43,26045.0,66.0165,66.0719,65.9849,66.0244,26045.0
2015-09-03 15:05:00,83.44,83.5,83.26,83.27,27831.0,66.0324,66.0798,65.8899,65.8978,27831.0
2015-09-03 15:10:00,83.31,83.49,83.29,83.47,20025.0,65.9295,66.0719,65.9136,66.0561,20025.0
2015-09-03 15:15:00,83.46,83.5,83.34,83.38,19094.0,66.0482,66.0798,65.9532,65.9849,19094.0
2015-09-03 15:20:00,83.36,83.47,83.32,83.33,16304.0,65.969,66.0561,65.9374,65.9453,16304.0
2015-09-03 15:25:00,83.34,83.38,83.23,83.32,17393.0,65.9532,65.9849,65.8662,65.9374,17393.0
2015-09-03 15:30:00,83.3,83.32,83.21,83.26,16313.0,65.9216,65.9374,65.8503,65.8899,16313.0
2015-09-03 15:35:00,83.28,83.28,83.07,83.2,29906.0,65.9057,65.9057,65.7395,65.8424,29906.0
2015-09-03 15:40:00,83.19,83.31,83.1,83.23,22691.0,65.8345,65.9295,65.7633,65.8662,22691.0
2015-09-03 15:45:00,83.22,83.41,83.18,83.28,40809.0,65.8583,66.0086,65.8266,65.9057,40809.0
2015-09-03 15:50:00,83.27,83.38,83.23,83.34,28467.0,65.8978,65.9849,65.8662,65.9532,28467.0
2015-09-03 15:55:00,83.35,83.47,83.23,83.24,64868.0,65.9611,66.0561,65.8662,65.8741,64868.0
2015-09-04 09:30:00,82.06,82.13,82.04,82.05,3500.0,64.9403,64.9957,64.9244,64.9323,3500.0
2015-09-04 09:35:00,82.08,82.22,81.85,82.1,37278.0,64.9561,65.0669,64.7741,64.9719,37278.0
2015-09-04 09:40:00,82.12,82.22,81.97,82.1,18750.0,64.9877,65.0669,64.869,64.9719,18750.0
2015-09-04 09:45:00,82.04,82.06,81.81,81.96,17410.0,64.9244,64.9403,64.7424,64.8611,17410.0
2015-09-04 09:50:00,81.97,81.97,81.67,81.73,20719.0,64.869,64.869,64.6316,64.6791,20719.0
2015-09-04 09:55:00,81.72,81.91,81.69,81.91,12580.0,64.6712,64.8216,64.6474,64.8216,12580.0
2015-09-04 10:00:00,81.87,82.07,81.76,82.07,26527.0,64.7899,64.9482,64.7028,64.9482,26527.0
2015-09-04 10:05:00,82.04,82.14,81.98,82.14,10175.0,64.9244,65.0036,64.8769,65.0036,10175.0
2015-09-04 10:10:00,82.16,82.18,82.06,82.13,9947.0,65.0194,65.0352,64.9403,64.9957,9947.0
2015-09-04 10:15:00,82.16,82.22,82.04,82.05,12801.0,65.0194,65.0669,64.9244,64.9323,12801.0
2015-09-04 10:20:00,82.07,82.16,82.03,82.1,18471.0,64.9482,65.0194,64.9165,64.9719,18471.0
2015-09-04 10:25:00,82.12,82.2,82.03,82.2,9569.0,64.9877,65.0511,64.9165,65.0511,9569.0
2015-09-04 10:30:00,82.19,82.27,82.13,82.16,8339.0,65.0431,65.1064,64.9957,65.0194,8339.0
2015-09-04 10:35:00,82.18,82.22,82.11,82.21,16951.0,65.0352,65.0669,64.9798,65.059,16951.0
2015-09-04 10:40:00,82.22,82.25,82.03,82.08,14886.0,65.0669,65.0906,64.9165,64.9561,14886.0
2015-09-04 10:45:00,82.08,82.08,81.96,81.99,11057.0,64.9561,64.9561,64.8611,64.8849,11057.0
2015-09-04 10:50:00,81.98,82.03,81.91,81.97,9200.0,64.8769,64.9165,64.8216,64.869,9200.0
2015-09-04 10:55:00,81.98,81.99,81.85,81.99,10390.0,64.8769,64.8849,64.7741,64.8849,10390.0
2015-09-04 11:00:00,81.99,82.07,81.92,81.92,13996.0,64.8849,64.9482,64.8295,64.8295,13996.0
2015-09-04 11:05:00,81.93,81.98,81.88,81.89,8946.0,64.8374,64.8769,64.7978,64.8057,8946.0
2015-09-04 11:10:00,81.9,81.95,81.85,81.95,10129.0,64.8136,64.8532,64.7741,64.8532,10129.0
2015-09-04 11:15:00,81.95,82.01,81.94,81.98,9535.0,64.8532,64.9007,64.8453,64.8769,9535.0
2015-09-04 11:20:00,81.95,82.08,81.92,82.05,13011.0,64.8532,64.9561,64.8295,64.9323,13011.0
2015-09-04 11:25:00,82.06,82.12,82.0,82.08,11513.0,64.9403,64.9877,64.8928,64.9561,11513.0
2015-09-04 11:30:00,82.07,82.07,81.92,81.99,21223.0,64.9482,64.9482,64.8295,64.8849,21223.0
2015-09-04 11:35:00,82.0,82.07,81.93,81.95,11345.0,64.8928,64.9482,64.8374,64.8532,11345.0
2015-09-04 11:40:00,82.0,82.14,81.98,82.12,10829.0,64.8928,65.0036,64.8769,64.9877,10829.0
2015-09-04 11:45:00,82.09,82.23,82.08,82.19,5852.0,64.964,65.0748,64.9561,65.0431,5852.0
2015-09-04 11:50:00,82.2,82.21,82.06,82.07,8362.0,65.0511,65.059,64.9403,64.9482,8362.0
2015-09-04 11:55:00,82.08,82.09,81.99,82.02,9145.0,64.9561,64.964,64.8849,64.9086,9145.0
2015-09-04 12:00:00,82.02,82.02,81.97,81.99,10981.0,64.9086,64.9086,64.869,64.8849,10981.0
2015-09-04 12:05:00,81.99,82.01,81.95,82.0,13185.0,64.8849,64.9007,64.8532,64.8928,13185.0
2015-09-04 12:10:00,82.01,82.02,81.91,81.96,18961.0,64.9007,64.9086,64.8216,64.8611,18961.0
2015-09-04 12:15:00,81.94,82.02,81.91,81.93,11772.0,64.8453,64.9086,64.8216,64.8374,11772.0
2015-09-04 12:20:00,81.92,81.94,81.87,81.88,7829.0,64.8295,64.8453,64.7899,64.7978,7829.0
2015-09-04 12:25:00,81.88,81.88,81.74,81.76,7775.0,64.7978,64.7978,64.687,64.7028,7775.0
2015-09-04 12:30:00,81.78,81.91,81.72,81.9,13142.0,64.7187,64.8216,64.6712,64.8136,13142.0
2015-09-04 12:35:00,81.89,81.9,81.82,81.84,5150.0,64.8057,64.8136,64.7503,64.7662,5150.0
2015-09-04 12:40:00,81.83,81.83,81.73,81.76,7900.0,64.7582,64.7582,64.6791,64.7028,7900.0
2015-09-04 12:45:00,81.74,81.89,81.71,81.88,7046.0,64.687,64.8057,64.6633,64.7978,7046.0
2015-09-04 12:50:00,81.89,81.92,81.86,81.88,7777.0,64.8057,64.8295,64.782,64.7978,7777.0
2015-09-04 12:55:00,81.87,81.88,81.8,81.82,7949.0,64.7899,64.7978,64.7345,64.7503,7949.0
2015-09-04 13:00:00,81.82,81.82,81.7,81.76,12138.0,64.7503,64.7503,64.6554,64.7028,12138.0
2015-09-04 13:05:00,81.76,81.83,81.73,81.77,6950.0,64.7028,64.7582,64.6791,64.7108,6950.0
2015-09-04 13:10:00,81.79,81.84,81.72,81.72,7345.0,64.7266,64.7662,64.6712,64.6712,7345.0
2015-09-04 13:15:00,81.71,81.79,81.71,81.76,7451.0,64.6633,64.7266,64.6633,64.7028,7451.0
2015-09-04 13:20:00,81.76,81.76,81.63,81.67,12185.0,64.7028,64.7028,64.6,64.6316,12185.0
2015-09-04 13:25:00,81.67,81.79,81.67,81.78,17986.0,64.6316,64.7266,64.6316,64.7187,17986.0
2015-09-04 13:30:00,81.77,81.85,81.74,81.84,9899.0,64.7108,64.7741,64.687,64.7662,9899.0
2015-09-04 13:35:00,81.86,81.9,81.78,81.86,8200.0,64.782,64.8136,64.7187,64.782,8200.0
2015-09-04 13:40:00,81.85,81.87,81.76,81.77,7364.0,64.7741,64.7899,64.7028,64.7108,7364.0
2015-09-04 13:45:00,81.78,81.83,81.77,81.78,7150.0,64.7187,64.7582,64.7108,64.7187,7150.0
2015-09-04 13:50:00,81.77,81.86,81.77,81.77,8901.0,64.7108,64.782,64.7108,64.7108,8901.0
2015-09-04 13:55:00,81.75,81.82,81.73,81.75,10413.0,64.6949,64.7503,64.6791,64.6949,10413.0
2015-09-04 14:00:00,81.76,81.8,81.72,81.75,11360.0,64.7028,64.7345,64.6712,64.6949,11360.0
2015-09-04 14:05:00,81.75,81.76,81.68,81.7,9570.0,64.6949,64.7028,64.6395,64.6554,9570.0
2015-09-04 14:10:00,81.7,81.79,81.7,81.76,7141.0,64.6554,64.7266,64.6554,64.7028,7141.0
2015-09-04 14:15:00,81.75,81.77,81.66,81.69,8527.0,64.6949,64.7108,64.6237,64.6474,8527.0
2015-09-04 14:20:00,81.69,81.73,81.6,81.64,9239.0,64.6474,64.6791,64.5762,64.6079,9239.0
2015-09-04 14:25:00,81.63,81.64,81.55,81.61,8253.0,64.6,64.6079,64.5367,64.5841,8253.0
2015-09-04 14:30:00,81.59,81.6,81.53,81.53,14101.0,64.5683,64.5762,64.5208,64.5208,14101.0
2015-09-04 14:35:00,81.56,81.58,81.48,81.56,9953.0,64.5446,64.5604,64.4813,64.5446,9953.0
2015-09-04 14:40:00,81.58,81.68,81.56,81.67,11190.0,64.5604,64.6395,64.5446,64.6316,11190.0
2015-09-04 14:45:00,81.67,81.76,81.65,81.69,14339.0,64.6316,64.7028,64.6158,64.6474,14339.0
2015-09-04 14:50:00,81.7,81.75,81.63,81.68,12821.0,64.6554,64.6949,64.6,64.6395,12821.0
2015-09-04 14:55:00,81.68,81.77,81.65,81.77,11559.0,64.6395,64.7108,64.6158,64.7108,11559.0
2015-09-04 15:00:00,81.78,81.81,81.69,81.7,19700.0,64.7187,64.7424,64.6474,64.6554,19700.0
2015-09-04 15:05:00,81.71,81.84,81.7,81.75,21755.0,64.6633,64.7662,64.6554,64.6949,21755.0
2015-09-04 15:10:00,81.73,81.76,81.6,81.64,19683.0,64.6791,64.7028,64.5762,64.6079,19683.0
2015-09-04 15:15:00,81.64,81.72,81.6,81.67,24155.0,64.6079,64.6712,64.5762,64.6316,24155.0
2015-09-04 15:20:00,81.67,81.71,81.61,81.68,20749.0,64.6316,64.6633,64.5841,64.6395,20749.0
2015-09-04 15:25:00,81.68,81.77,81.63,81.75,22015.0,64.6395,64.7108,64.6,64.6949,22015.0
2015-09-04 15:30:00,81.77,81.91,81.68,81.85,19238.0,64.7108,64.8216,64.6395,64.7741,19238.0
2015-09-04 15:35:00,81.85,81.94,81.83,81.86,38100.0,64.7741,64.8453,64.7582,64.782,38100.0
2015-09-04 15:40:00,81.86,82.01,81.84,81.94,40157.0,64.782,64.9007,64.7662,64.8453,40157.0
2015-09-04 15:45:00,81.96,82.24,81.95,82.22,67984.0,64.8611,65.0827,64.8532,65.0669,67984.0
2015-09-04 15:50:00,82.22,82.24,81.99,82.09,66313.0,65.0669,65.0827,64.8849,64.964,66313.0
2015-09-04 15:55:00,82.09,82.15,81.77,81.78,101390.0,64.964,65.0115,64.7108,64.7187,101390.0
2015-09-08 09:30:00,83.24,83.32,83.24,83.32,1200.0,65.8741,65.9374,65.8741,65.9374,1200.0
2015-09-08 09:35:00,83.15,83.28,82.98,83.28,35388.0,65.8029,65.9057,65.6683,65.9057,35388.0
2015-09-08 09:40:00,83.17,83.37,83.17,83.37,22177.0,65.8187,65.977,65.8187,65.977,22177.0
2015-09-08 09:45:00,83.3,83.39,83.28,83.33,9529.0,65.9216,65.9928,65.9057,65.9453,9529.0
2015-09-08 09:50:00,83.36,83.39,83.05,83.07,11978.0,65.969,65.9928,65.7237,65.7395,11978.0
2015-09-08 09:55:00,83.11,83.24,83.11,83.14,19081.0,65.7712,65.8741,65.7712,65.7949,19081.0
2015-09-08 10:00:00,83.19,83.28,83.11,83.23,15151.0,65.8345,65.9057,65.7712,65.8662,15151.0
2015-09-08 10:05:00,83.25,83.34,83.11,83.14,20356.0,65.882,65.9532,65.7712,65.7949,20356.0
2015-09-08 10:10:00,83.15,83.21,83.06,83.1,14239.0,65.8029,65.8503,65.7316,65.7633,14239.0
2015-09-08 10:15:00,83.1,83.16,83.04,83.09,11136.0,65.7633,65.8108,65.7158,65.7554,11136.0
2015-09-08 10:20:00,83.07,83.12,83.0,83.09,15555.0,65.7395,65.7791,65.6842,65.7554,15555.0
2015-09-08 10:25:00,83.07,83.17,83.02,83.16,16269.0,65.7395,65.8187,65.7,65.8108,16269.0
2015-09-08 10:30:00,83.16,83.22,83.07,83.07,8424.0,65.8108,65.8583,65.7395,65.7395,8424.0
2015-09-08 10:35:00,83.1,83.2,83.06,83.16,8818.0,65.7633,65.8424,65.7316,65.8108,8818.0
2015-09-08 10:40:00,83.16,83.16,83.0,83.06,17250.0,65.8108,65.8108,65.6842,65.7316,17250.0
2015-09-08 10:45:00,83.04,83.09,83.02,83.05,7116.0,65.7158,65.7554,65.7,65.7237,7116.0
2015-09-08 10:50:00,83.05,83.12,83.01,83.01,18958.0,65.7237,65.7791,65.6921,65.6921,18958.0
2015-09-08 10:55:00,83.02,83.2,82.99,83.13,13585.0,65.7,65.8424,65.6762,65.787,13585.0
2015-09-08 11:00:00,83.15,83.21,83.1,83.14,12506.0,65.8029,65.8503,65.7633,65.7949,12506.0
2015-09-08 11:05:00,83.17,83.22,83.11,83.22,13505.0,65.8187,65.8583,65.7712,65.8583,13505.0
2015-09-08 11:10:00,83.23,83.32,83.23,83.26,7735.0,65.8662,65.9374,65.8662,65.8899,7735.0
2015-09-08 11:15:00,83.26,83.35,83.26,83.3,7625.0,65.8899,65.9611,65.8899,65.9216,7625.0
2015-09-08 11:20:00,83.29,83.37,83.23,83.36,9563.0,65.9136,65.977,65.8662,65.969,9563.0
2015-09-08 11:25:00,83.35,83.36,83.21,83.23,12895.0,65.9611,65.969,65.8503,65.8662,12895.0
2015-09-08 11:30:00,83.21,83.26,83.17,83.17,11474.0,65.8503,65.8899,65.8187,65.8187,11474.0
2015-09-08 11:35:00,83.18,83.24,83.18,83.19,5607.0,65.8266,65.8741,65.8266,65.8345,5607.0
2015-09-08 11:40:00,83.16,83.27,83.13,83.27,14891.0,65.8108,65.8978,65.787,65.8978,14891.0
2015-09-08 11:45:00,83.27,83.27,83.19,83.2,10353.0,65.8978,65.8978,65.8345,65.8424,10353.0
2015-09-08 11:50:00,83.21,83.25,83.18,83.23,7174.0,65.8503,65.882,65.8266,65.8662,7174.0
2015-09-08 11:55:00,83.23,83.38,83.23,83.37,9863.0,65.8662,65.9849,65.8662,65.977,9863.0
2015-09-08 12:00:00,83.35,83.43,83.32,83.41,11120.0,65.9611,66.0244,65.9374,66.0086,11120.0
2015-09-08 12:05:00,83.42,83.46,83.4,83.41,13288.0,66.0165,66.0482,66.0007,66.0086,13288.0
2015-09-08 12:10:00,83.41,83.46,83.35,83.42,11015.0,66.0086,66.0482,65.9611,66.0165,11015.0
2015-09-08 12:15:00,83.41,83.54,83.41,83.54,5518.0,66.0086,66.1115,66.0086,66.1115,5518.0
2015-09-08 12:20:00,83.56,83.58,83.5,83.52,16347.0,66.1273,66.1431,66.0798,66.0957,16347.0
2015-09-08 12:25:00,83.54,83.65,83.54,83.64,9487.0,66.1115,66.1985,66.1115,66.1906,9487.0
2015-09-08 12:30:00,83.65,83.68,83.59,83.62,8674.0,66.1985,66.2223,66.1511,66.1748,8674.0
2015-09-08 12:35:00,83.62,83.64,83.55,83.57,11700.0,66.1748,66.1906,66.1194,66.1352,11700.0
2015-09-08 12:40:00,83.55,83.57,83.52,83.55,11028.0,66.1194,66.1352,66.0957,66.1194,11028.0
2015-09-08 12:45:00,83.58,83.61,83.53,83.61,7436.0,66.1431,66.1669,66.1036,66.1669,7436.0
2015-09-08 12:50:00,83.61,83.62,83.55,83.57,19692.0,66.1669,66.1748,66.1194,66.1352,19692.0
2015-09-08 12:55:00,83.56,83.56,83.45,83.46,10957.0,66.1273,66.1273,66.0403,66.0482,10957.0
2015-09-08 13:00:00,83.46,83.51,83.45,83.45,10582.0,66.0482,66.0878,66.0403,66.0403,10582.0
2015-09-08 13:05:00,83.45,83.47,83.41,83.46,7072.0,66.0403,66.0561,66.0086,66.0482,7072.0
2015-09-08 13:10:00,83.45,83.53,83.45,83.49,10720.0,66.0403,66.1036,66.0403,66.0719,10720.0
2015-09-08 13:15:00,83.5,83.57,83.49,83.49,6001.0,66.0798,66.1352,66.0719,66.0719,6001.0
2015-09-08 13:20:00,83.47,83.49,83.43,83.45,4530.0,66.0561,66.0719,66.0244,66.0403,4530.0
2015-09-08 13:25:00,83.44,83.57,83.44,83.57,16688.0,66.0324,66.1352,66.0324,66.1352,16688.0
2015-09-08 13:30:00,83.57,83.62,83.46,83.59,15777.0,66.1352,66.1748,66.0482,66.1511,15777.0
2015-09-08 13:35:00,83.59,83.7,83.57,83.68,13023.0,66.1511,66.2381,66.1352,66.2223,13023.0
2015-09-08 13:40:00,83.69,83.72,83.63,83.64,9411.0,66.2302,66.2539,66.1827,66.1906,9411.0
2015-09-08 13:45:00,83.63,83.67,83.6,83.66,8515.0,66.1827,66.2144,66.159,66.2065,8515.0
2015-09-08 13:50:00,83.67,83.69,83.63,83.68,12771.0,66.2144,66.2302,66.1827,66.2223,12771.0
2015-09-08 13:55:00,83.7,83.77,83.7,83.75,18539.0,66.2381,66.2935,66.2381,66.2777,18539.0
2015-09-08 14:00:00,83.76,83.83,83.75,83.78,12701.0,66.2856,66.341,66.2777,66.3014,12701.0
2015-09-08 14:05:00,83.77,83.84,83.77,83.84,9698.0,66.2935,66.3489,66.2935,66.3489,9698.0
2015-09-08 14:10:00,83.84,83.84,83.75,83.78,15819.0,66.3489,66.3489,66.2777,66.3014,15819.0
2015-09-08 14:15:00,83.79,83.86,83.75,83.77,14333.0,66.3093,66.3647,66.2777,66.2935,14333.0
2015-09-08 14:20:00,83.78,83.83,83.75,83.82,10129.0,66.3014,66.341,66.2777,66.3331,10129.0
2015-09-08 14:25:00,83.82,83.94,83.82,83.91,19108.0,66.3331,66.428,66.3331,66.4043,19108.0
2015-09-08 14:30:00,83.92,83.97,83.91,83.96,10866.0,66.4122,66.4518,66.4043,66.4439,10866.0
2015-09-08 14:35:00,83.96,84.07,83.96,84.05,25477.0,66.4439,66.5309,66.4439,66.5151,25477.0
2015-09-08 14:40:00,84.06,84.1,84.04,84.1,18250.0,66.523,66.5547,66.5072,66.5547,18250.0
2015-09-08 14:45:00,84.11,84.13,84.01,84.02,16288.0,66.5626,66.5784,66.4834,66.4914,16288.0
2015-09-08 14:50:00,84.03,84.1,84.03,84.05,11212.0,66.4993,66.5547,66.4993,66.5151,11212.0
2015-09-08 14:55:00,84.05,84.05,83.98,84.03,13294.0,66.5151,66.5151,66.4597,66.4993,13294.0
2015-09-08 15:00:00,84.04,84.05,83.99,84.01,12712.0,66.5072,66.5151,66.4676,66.4834,12712.0
2015-09-08 15:05:00,84.0,84.0,83.93,83.98,13520.0,66.4755,66.4755,66.4201,66.4597,13520.0
2015-09-08 15:10:00,83.98,84.01,83.94,83.94,17999.0,66.4597,66.4834,66.428,66.428,17999.0
2015-09-08 15:15:00,83.93,84.0,83.91,83.96,26830.0,66.4201,66.4755,66.4043,66.4439,26830.0
2015-09-08 15:20:00,83.95,83.95,83.87,83.9,24777.0,66.436,66.436,66.3726,66.3964,24777.0
2015-09-08 15:25:00,83.88,84.0,83.85,83.99,24100.0,66.3806,66.4755,66.3568,66.4676,24100.0
2015-09-08 15:30:00,83.98,83.98,83.89,83.91,23047.0,66.4597,66.4597,66.3885,66.4043,23047.0
2015-09-08 15:35:00,83.91,84.08,83.91,84.07,27440.0,66.4043,66.5388,66.4043,66.5309,27440.0
2015-09-08 15:40:00,84.07,84.07,83.98,84.01,33653.0,66.5309,66.5309,66.4597,66.4834,33653.0
2015-09-08 15:45:00,84.01,84.12,84.01,84.12,46513.0,66.4834,66.5705,66.4834,66.5705,46513.0
2015-09-08 15:50:00,84.11,84.14,84.02,84.14,52158.0,66.5626,66.5863,66.4914,66.5863,52158.0
2015-09-08 15:55:00,84.14,84.2,84.09,84.13,116830.0,66.5863,66.6338,66.5468,66.5784,116830.0
2015-09-09 09:30:00,84.95,85.14,84.94,85.08,22663.0,67.2273,67.3777,67.2194,67.3302,22663.0
2015-09-09 09:35:00,85.14,85.15,84.81,84.81,17620.0,67.3777,67.3856,67.1165,67.1165,17620.0
2015-09-09 09:40:00,84.79,84.89,84.69,84.69,17937.0,67.1007,67.1799,67.0216,67.0216,17937.0
2015-09-09 09:45:00,84.69,84.7,84.54,84.58,7357.0,67.0216,67.0295,66.9029,66.9345,7357.0
2015-09-09 09:50:00,84.59,84.7,84.57,84.61,6447.0,66.9424,67.0295,66.9266,66.9583,6447.0
2015-09-09 09:55:00,84.63,84.85,84.63,84.71,26743.0,66.9741,67.1482,66.9741,67.0374,26743.0
2015-09-09 10:00:00,84.69,84.76,84.56,84.57,8108.0,67.0216,67.077,66.9187,66.9266,8108.0
2015-09-09 10:05:00,84.56,84.57,84.46,84.51,11415.0,66.9187,66.9266,66.8396,66.8791,11415.0
2015-09-09 10:10:00,84.47,84.5,84.34,84.34,14103.0,66.8475,66.8712,66.7446,66.7446,14103.0
2015-09-09 10:15:00,84.32,84.33,84.24,84.29,13785.0,66.7288,66.7367,66.6655,66.705,13785.0
2015-09-09 10:20:00,84.26,84.33,84.25,84.29,20831.0,66.6813,66.7367,66.6734,66.705,20831.0
2015-09-09 10:25:00,84.3,84.38,84.3,84.33,11664.0,66.7129,66.7762,66.7129,66.7367,11664.0
2015-09-09 10:30:00,84.34,84.39,84.29,84.29,11969.0,66.7446,66.7842,66.705,66.705,11969.0
2015-09-09 10:35:00,84.27,84.27,84.14,84.22,8782.0,66.6892,66.6892,66.5863,66.6496,8782.0
2015-09-09 10:40:00,84.2,84.24,84.14,84.23,15858.0,66.6338,66.6655,66.5863,66.6575,15858.0
2015-09-09 10:45:00,84.22,84.28,84.2,84.27,9230.0,66.6496,66.6971,66.6338,66.6892,9230.0
2015-09-09 10:50:00,84.26,84.28,84.15,84.17,10834.0,66.6813,66.6971,66.5942,66.6101,10834.0
2015-09-09 10:55:00,84.16,84.27,84.16,84.25,9622.0,66.6021,66.6892,66.6021,66.6734,9622.0
2015-09-09 11:00:00,84.27,84.33,84.22,84.31,7703.0,66.6892,66.7367,66.6496,66.7209,7703.0
2015-09-09 11:05:00,84.33,84.35,84.26,84.29,6220.0,66.7367,66.7525,66.6813,66.705,6220.0
2015-09-09 11:10:00,84.31,84.44,84.31,84.44,7956.0,66.7209,66.8237,66.7209,66.8237,7956.0
2015-09-09 11:15:00,84.44,84.46,84.42,84.43,13114.0,66.8237,66.8396,66.8079,66.8158,13114.0
2015-09-09 11:20:00,84.43,84.44,84.32,84.43,9518.0,66.8158,66.8237,66.7288,66.8158,9518.0
2015-09-09 11:25:00,84.42,84.43,84.37,84.39,8978.0,66.8079,66.8158,66.7683,66.7842,8978.0
2015-09-09 11:30:00,84.39,84.49,84.39,84.4,8537.0,66.7842,66.8633,66.7842,66.7921,8537.0
2015-09-09 11:35:00,84.4,84.46,84.33,84.34,5096.0,66.7921,66.8396,66.7367,66.7446,5096.0
2015-09-09 11:40:00,84.33,84.33,84.19,84.28,6826.0,66.7367,66.7367,66.6259,66.6971,6826.0
2015-09-09 11:45:00,84.27,84.36,84.25,84.33,7778.0,66.6892,66.7604,66.6734,66.7367,7778.0
2015-09-09 11:50:00,84.3,84.36,84.23,84.35,10038.0,66.7129,66.7604,66.6575,66.7525,10038.0
2015-09-09 11:55:00,84.35,84.47,84.35,84.46,6953.0,66.7525,66.8475,66.7525,66.8396,6953.0
2015-09-09 12:00:00,84.48,84.52,84.43,84.46,6374.0,66.8554,66.887,66.8158,66.8396,6374.0
2015-09-09 12:05:00,84.45,84.54,84.36,84.48,6605.0,66.8316,66.9029,66.7604,66.8554,6605.0
2015-09-09 12:10:00,84.48,84.51,84.44,84.47,5074.0,66.8554,66.8791,66.8237,66.8475,5074.0
2015-09-09 12:15:00,84.48,84.61,84.48,84.58,7365.0,66.8554,66.9583,66.8554,66.9345,7365.0
2015-09-09 12:20:00,84.59,84.62,84.55,84.57,5127.0,66.9424,66.9662,66.9108,66.9266,5127.0
2015-09-09 12:25:00,84.56,84.6,84.45,84.6,9541.0,66.9187,66.9504,66.8316,66.9504,9541.0
2015-09-09 12:30:00,84.63,84.66,84.56,84.56,7327.0,66.9741,66.9978,66.9187,66.9187,7327.0
2015-09-09 12:35:00,84.57,84.6,84.5,84.55,6998.0,66.9266,66.9504,66.8712,66.9108,6998.0
2015-09-09 12:40:00,84.55,84.65,84.54,84.6,6819.0,66.9108,66.9899,66.9029,66.9504,6819.0
2015-09-09 12:45:00,84.62,84.64,84.53,84.54,6216.0,66.9662,66.982,66.895,66.9029,6216.0
2015-09-09 12:50:00,84.53,84.55,84.46,84.53,7695.0,66.895,66.9108,66.8396,66.895,7695.0
2015-09-09 12:55:00,84.52,84.58,84.46,84.54,45359.0,66.887,66.9345,66.8396,66.9029,45359.0
2015-09-09 13:00:00,84.55,84.59,84.51,84.58,7365.0,66.9108,66.9424,66.8791,66.9345,7365.0
2015-09-09 13:05:00,84.58,84.6,84.5,84.54,7062.0,66.9345,66.9504,66.8712,66.9029,7062.0
2015-09-09 13:10:00,84.54,84.58,84.49,84.49,8017.0,66.9029,66.9345,66.8633,66.8633,8017.0
2015-09-09 13:15:00,84.51,84.58,84.51,84.57,6018.0,66.8791,66.9345,66.8791,66.9266,6018.0
2015-09-09 13:20:00,84.56,84.59,84.46,84.47,6086.0,66.9187,66.9424,66.8396,66.8475,6086.0
2015-09-09 13:25:00,84.45,84.45,84.31,84.34,5769.0,66.8316,66.8316,66.7209,66.7446,5769.0
2015-09-09 13:30:00,84.33,84.33,84.22,84.26,11324.0,66.7367,66.7367,66.6496,66.6813,11324.0
2015-09-09 13:35:00,84.25,84.26,84.19,84.19,10056.0,66.6734,66.6813,66.6259,66.6259,10056.0
2015-09-09 13:40:00,84.16,84.19,84.12,84.13,12562.0,66.6021,66.6259,66.5705,66.5784,12562.0
2015-09-09 13:45:00,84.13,84.17,84.1,84.15,6331.0,66.5784,66.6101,66.5547,66.5942,6331.0
2015-09-09 13:50:00,84.13,84.13,83.99,84.04,16163.0,66.5784,66.5784,66.4676,66.5072,16163.0
2015-09-09 13:55:00,84.05,84.06,83.92,83.97,11914.0,66.5151,66.523,66.4122,66.4518,11914.0
2015-09-09 14:00:00,83.97,84.01,83.91,83.99,10871.0,66.4518,66.4834,66.4043,66.4676,10871.0
2015-09-09 14:05:00,83.97,84.04,83.93,83.99,13876.0,66.4518,66.5072,66.4201,66.4676,13876.0
2015-09-09 14:10:00,84.0,84.14,84.0,84.13,20759.0,66.4755,66.5863,66.4755,66.5784,20759.0
2015-09-09 14:15:00,84.14,84.18,84.1,84.16,13333.0,66.5863,66.618,66.5547,66.6021,13333.0
2015-09-09 14:20:00,84.16,84.17,84.06,84.11,13279.0,66.6021,66.6101,66.523,66.5626,13279.0
2015-09-09 14:25:00,84.11,84.14,83.99,84.07,10201.0,66.5626,66.5863,66.4676,66.5309,10201.0
2015-09-09 14:30:00,84.08,84.08,83.98,83.99,6987.0,66.5388,66.5388,66.4597,66.4676,6987.0
2015-09-09 14:35:00,84.01,84.1,84.01,84.02,9088.0,66.4834,66.5547,66.4834,66.4914,9088.0
2015-09-09 14:40:00,84.03,84.03,83.86,83.9,9825.0,66.4993,66.4993,66.3647,66.3964,9825.0
2015-09-09 14:45:00,83.91,83.97,83.89,83.94,11152.0,66.4043,66.4518,66.3885,66.428,11152.0
2015-09-09 14:50:00,83.93,84.1,83.92,84.03,45199.0,66.4201,66.5547,66.4122,66.4993,45199.0
2015-09-09 14:55:00,84.04,84.04,83.99,83.99,11139.0,66.5072,66.5072,66.4676,66.4676,11139.0
2015-09-09 15:00:00,83.99,84.1,83.83,84.1,26398.0,66.4676,66.5547,66.341,66.5547,26398.0
2015-09-09 15:05:00,84.07,84.14,84.03,84.1,18577.0,66.5309,66.5863,66.4993,66.5547,18577.0
2015-09-09 15:10:00,84.1,84.17,83.97,84.15,39442.0,66.5547,66.6101,66.4518,66.5942,39442.0
2015-09-09 15:15:00,84.12,84.23,84.01,84.16,21211.0,66.5705,66.6575,66.4834,66.6021,21211.0
2015-09-09 15:20:00,84.14,84.17,84.08,84.11,15097.0,66.5863,66.6101,66.5388,66.5626,15097.0
2015-09-09 15:25:00,84.11,84.12,83.85,83.91,17449.0,66.5626,66.5705,66.3568,66.4043,17449.0
2015-09-09 15:30:00,83.9,83.9,83.66,83.76,33755.0,66.3964,66.3964,66.2065,66.2856,33755.0
2015-09-09 15:35:00,83.75,83.86,83.72,83.72,34408.0,66.2777,66.3647,66.2539,66.2539,34408.0
2015-09-09 15:40:00,83.73,83.73,83.56,83.57,39884.0,66.2619,66.2619,66.1273,66.1352,39884.0
2015-09-09 15:45:00,83.55,83.63,83.47,83.59,72982.0,66.1194,66.1827,66.0561,66.1511,72982.0
2015-09-09 15:50:00,83.61,83.66,83.48,83.48,103891.0,66.1669,66.2065,66.064,66.064,103891.0
2015-09-09 15:55:00,83.5,83.6,83.46,83.55,94954.0,66.0798,66.159,66.0482,66.1194,94954.0
2015-09-10 09:30:00,83.37,83.72,83.37,83.65,14061.0,65.977,66.2539,65.977,66.1985,14061.0
2015-09-10 09:35:00,83.65,83.66,83.44,83.62,5756.0,66.1985,66.2065,66.0324,66.1748,5756.0
2015-09-10 09:40:00,83.6,83.68,83.49,83.52,5050.0,66.159,66.2223,66.0719,66.0957,5050.0
2015-09-10 09:45:00,83.55,83.64,83.47,83.47,4920.0,66.1194,66.1906,66.0561,66.0561,4920.0
2015-09-10 09:50:00,83.45,83.5,83.17,83.23,6592.0,66.0403,66.0798,65.8187,65.8662,6592.0
2015-09-10 09:55:00,83.21,83.25,82.91,82.97,14174.0,65.8503,65.882,65.6129,65.6604,14174.0
2015-09-10 10:00:00,82.99,83.08,82.85,82.93,13612.0,65.6762,65.7475,65.5654,65.6288,13612.0
2015-09-10 10:05:00,82.95,83.12,82.95,83.02,11581.0,65.6446,65.7791,65.6446,65.7,11581.0
2015-09-10 10:10:00,82.98,83.02,82.86,82.95,12300.0,65.6683,65.7,65.5734,65.6446,12300.0
2015-09-10 10:15:00,82.95,83.07,82.86,83.06,33603.0,65.6446,65.7395,65.5734,65.7316,33603.0
2015-09-10 10:20:00,83.07,83.12,83.02,83.03,10170.0,65.7395,65.7791,65.7,65.7079,10170.0
2015-09-10 10:25:00,83.01,83.13,82.97,83.13,9558.0,65.6921,65.787,65.6604,65.787,9558.0
2015-09-10 10:30:00,83.15,83.29,83.14,83.29,6900.0,65.8029,65.9136,65.7949,65.9136,6900.0
2015-09-10 10:35:00,83.32,83.48,83.32,83.43,6463.0,65.9374,66.064,65.9374,66.0244,6463.0
2015-09-10 10:40:00,83.45,83.52,83.39,83.49,12026.0,66.0403,66.0957,65.9928,66.0719,12026.0
2015-09-10 10:45:00,83.48,83.61,83.48,83.61,10226.0,66.064,66.1669,66.064,66.1669,10226.0
2015-09-10 10:50:00,83.62,83.67,83.58,83.59,4462.0,66.1748,66.2144,66.1431,66.1511,4462.0
2015-09-10 10:55:00,83.6,83.64,83.57,83.58,13064.0,66.159,66.1906,66.1352,66.1431,13064.0
2015-09-10 11:00:00,83.6,83.6,83.46,83.46,9965.0,66.159,66.159,66.0482,66.0482,9965.0
2015-09-10 11:05:00,83.44,83.45,83.35,83.36,5456.0,66.0324,66.0403,65.9611,65.969,5456.0
2015-09-10 11:10:00,83.33,83.38,83.26,83.28,12662.0,65.9453,65.9849,65.8899,65.9057,12662.0
2015-09-10 11:15:00,83.27,83.27,83.13,83.14,10492.0,65.8978,65.8978,65.787,65.7949,10492.0
2015-09-10 11:20:00,83.15,83.15,83.05,83.1,9275.0,65.8029,65.8029,65.7237,65.7633,9275.0
2015-09-10 11:25:00,83.11,83.15,83.05,83.15,15868.0,65.7712,65.8029,65.7237,65.8029,15868.0
2015-09-10 11:30:00,83.16,83.2,83.12,83.12,13566.0,65.8108,65.8424,65.7791,65.7791,13566.0
2015-09-10 11:35:00,83.1,83.37,83.1,83.37,8381.0,65.7633,65.977,65.7633,65.977,8381.0
2015-09-10 11:40:00,83.36,83.49,83.29,83.47,11589.0,65.969,66.0719,65.9136,66.0561,11589.0
2015-09-10 11:45:00,83.46,83.46,83.34,83.34,8028.0,66.0482,66.0482,65.9532,65.9532,8028.0
2015-09-10 11:50:00,83.35,83.41,83.28,83.38,5603.0,65.9611,66.0086,65.9057,65.9849,5603.0
2015-09-10 11:55:00,83.42,83.47,83.34,83.41,17273.0,66.0165,66.0561,65.9532,66.0086,17273.0
2015-09-10 12:00:00,83.43,83.45,83.35,83.41,10500.0,66.0244,66.0403,65.9611,66.0086,10500.0
2015-09-10 12:05:00,83.43,83.62,83.39,83.6,15782.0,66.0244,66.1748,65.9928,66.159,15782.0
2015-09-10 12:10:00,83.61,83.63,83.5,83.58,7251.0,66.1669,66.1827,66.0798,66.1431,7251.0
2015-09-10 12:15:00,83.58,83.65,83.44,83.44,8576.0,66.1431,66.1985,66.0324,66.0324,8576.0
2015-09-10 12:20:00,83.43,83.5,83.38,83.38,5649.0,66.0244,66.0798,65.9849,65.9849,5649.0
2015-09-10 12:25:00,83.4,83.49,83.34,83.37,7834.0,66.0007,66.0719,65.9532,65.977,7834.0
2015-09-10 12:30:00,83.4,83.46,83.34,83.44,6234.0,66.0007,66.0482,65.9532,66.0324,6234.0
2015-09-10 12:35:00,83.43,83.5,83.43,83.48,4845.0,66.0244,66.0798,66.0244,66.064,4845.0
2015-09-10 12:40:00,83.49,83.49,83.42,83.45,5224.0,66.0719,66.0719,66.0165,66.0403,5224.0
2015-09-10 12:45:00,83.46,83.56,83.41,83.53,13612.0,66.0482,66.1273,66.0086,66.1036,13612.0
2015-09-10 12:50:00,83.53,83.58,83.49,83.56,9407.0,66.1036,66.1431,66.0719,66.1273,9407.0
2015-09-10 12:55:00,83.54,83.56,83.45,83.52,11845.0,66.1115,66.1273,66.0403,66.0957,11845.0
2015-09-10 13:00:00,83.5,83.5,83.45,83.46,3771.0,66.0798,66.0798,66.0403,66.0482,3771.0
2015-09-10 13:05:00,83.49,83.55,83.49,83.52,7060.0,66.0719,66.1194,66.0719,66.0957,7060.0
2015-09-10 13:10:00,83.52,83.59,83.47,83.47,7143.0,66.0957,66.1511,66.0561,66.0561,7143.0
2015-09-10 13:15:00,83.48,83.58,83.48,83.58,8022.0,66.064,66.1431,66.064,66.1431,8022.0
2015-09-10 13:20:00,83.58,83.67,83.53,83.66,12720.0,66.1431,66.2144,66.1036,66.2065,12720.0
2015-09-10 13:25:00,83.65,83.79,83.57,83.77,9039.0,66.1985,66.3093,66.1352,66.2935,9039.0
2015-09-10 13:30:00,83.77,83.86,83.75,83.83,6758.0,66.2935,66.3647,66.2777,66.341,6758.0
2015-09-10 13:35:00,83.83,83.99,83.82,83.94,18656.0,66.341,66.4676,66.3331,66.428,18656.0
2015-09-10 13:40:00,83.95,83.98,83.88,83.94,10003.0,66.436,66.4597,66.3806,66.428,10003.0
2015-09-10 13:45:00,83.95,83.95,83.85,83.92,7417.0,66.436,66.436,66.3568,66.4122,7417.0
2015-09-10 13:50:00,83.94,83.97,83.85,83.85,7770.0,66.428,66.4518,66.3568,66.3568,7770.0
2015-09-10 13:55:00,83.86,83.91,83.82,83.91,11124.0,66.3647,66.4043,66.3331,66.4043,11124.0
2015-09-10 14:00:00,83.91,83.96,83.86,83.91,17285.0,66.4043,66.4439,66.3647,66.4043,17285.0
2015-09-10 14:05:00,83.91,83.96,83.89,83.91,28316.0,66.4043,66.4439,66.3885,66.4043,28316.0
2015-09-10 14:10:00,83.91,83.98,83.91,83.92,10216.0,66.4043,66.4597,66.4043,66.4122,10216.0
2015-09-10 14:15:00,83.92,83.92,83.76,83.8,13031.0,66.4122,66.4122,66.2856,66.3173,13031.0
2015-09-10 14:20:00,83.78,83.79,83.68,83.76,15300.0,66.3014,66.3093,66.2223,66.2856,15300.0
2015-09-10 14:25:00,83.76,83.79,83.72,83.76,12513.0,66.2856,66.3093,66.2539,66.2856,12513.0
2015-09-10 14:30:00,83.76,83.83,83.73,83.73,11469.0,66.2856,66.341,66.2619,66.2619,11469.0
2015-09-10 14:35:00,83.74,83.75,83.7,83.71,23640.0,66.2698,66.2777,66.2381,66.246,23640.0
2015-09-10 14:40:00,83.7,83.82,83.68,83.76,25679.0,66.2381,66.3331,66.2223,66.2856,25679.0
2015-09-10 14:45:00,83.75,83.76,83.66,83.69,13292.0,66.2777,66.2856,66.2065,66.2302,13292.0
2015-09-10 14:50:00,83.72,83.76,83.65,83.73,13830.0,66.2539,66.2856,66.1985,66.2619,13830.0
2015-09-10 14:55:00,83.71,83.71,83.51,83.53,14717.0,66.246,66.246,66.0878,66.1036,14717.0
2015-09-10 15:00:00,83.52,83.56,83.42,83.48,17697.0,66.0957,66.1273,66.0165,66.064,17697.0
2015-09-10 15:05:00,83.49,83.52,83.43,83.47,13487.0,66.0719,66.0957,66.0244,66.0561,13487.0
2015-09-10 15:10:00,83.47,83.5,83.38,83.46,21871.0,66.0561,66.0798,65.9849,66.0482,21871.0
2015-09-10 15:15:00,83.47,83.59,83.41,83.43,14348.0,66.0561,66.1511,66.0086,66.0244,14348.0
2015-09-10 15:20:00,83.44,83.47,83.3,83.31,19611.0,66.0324,66.0561,65.9216,65.9295,19611.0
2015-09-10 15:25:00,83.34,83.38,83.26,83.32,17360.0,65.9532,65.9849,65.8899,65.9374,17360.0
2015-09-10 15:30:00,83.3,83.35,83.21,83.28,20630.0,65.9216,65.9611,65.8503,65.9057,20630.0
2015-09-10 15:35:00,83.28,83.34,83.21,83.3,31271.0,65.9057,65.9532,65.8503,65.9216,31271.0
2015-09-10 15:40:00,83.28,83.31,83.17,83.28,35853.0,65.9057,65.9295,65.8187,65.9057,35853.0
2015-09-10 15:45:00,83.29,83.37,83.19,83.34,38594.0,65.9136,65.977,65.8345,65.9532,38594.0
2015-09-10 15:50:00,83.36,83.42,83.23,83.34,39292.0,65.969,66.0165,65.8662,65.9532,39292.0
2015-09-10 15:55:00,83.35,83.47,83.34,83.43,126522.0,65.9611,66.0561,65.9532,66.0244,126522.0
2015-09-11 09:30:00,83.27,83.28,82.88,83.12,13461.0,65.8978,65.9057,65.5892,65.7791,13461.0
2015-09-11 09:35:00,82.99,83.2,82.91,83.2,10785.0,65.6762,65.8424,65.6129,65.8424,10785.0
2015-09-11 09:40:00,83.16,83.24,83.05,83.15,6056.0,65.8108,65.8741,65.7237,65.8029,6056.0
2015-09-11 09:45:00,83.15,83.16,82.97,83.01,6900.0,65.8029,65.8108,65.6604,65.6921,6900.0
2015-09-11 09:50:00,82.94,82.99,82.88,82.88,8092.0,65.6367,65.6762,65.5892,65.5892,8092.0
2015-09-11 09:55:00,82.92,82.95,82.71,82.71,3360.0,65.6208,65.6446,65.4547,65.4547,3360.0
2015-09-11 10:00:00,82.67,82.75,82.6,82.66,8135.0,65.423,65.4863,65.3676,65.4151,8135.0
2015-09-11 10:05:00,82.63,82.69,82.62,82.68,5062.0,65.3913,65.4388,65.3834,65.4309,5062.0
2015-09-11 10:10:00,82.66,82.69,82.62,82.69,14199.0,65.4151,65.4388,65.3834,65.4388,14199.0
2015-09-11 10:15:00,82.66,82.75,82.64,82.75,7187.0,65.4151,65.4863,65.3993,65.4863,7187.0
2015-09-11 10:20:00,82.76,82.85,82.75,82.81,6765.0,65.4942,65.5654,65.4863,65.5338,6765.0
2015-09-11 10:25:00,82.83,82.91,82.73,82.74,6520.0,65.5496,65.6129,65.4705,65.4784,6520.0
2015-09-11 10:30:00,82.75,82.82,82.74,82.8,4749.0,65.4863,65.5417,65.4784,65.5259,4749.0
2015-09-11 10:35:00,82.76,82.76,82.65,82.73,5041.0,65.4942,65.4942,65.4072,65.4705,5041.0
2015-09-11 10:40:00,82.74,82.8,82.67,82.8,7106.0,65.4784,65.5259,65.423,65.5259,7106.0
2015-09-11 10:45:00,82.79,82.8,82.72,82.75,5198.0,65.518,65.5259,65.4626,65.4863,5198.0
2015-09-11 10:50:00,82.73,82.74,82.62,82.63,5815.0,65.4705,65.4784,65.3834,65.3913,5815.0
2015-09-11 10:55:00,82.63,82.71,82.6,82.7,4085.0,65.3913,65.4547,65.3676,65.4467,4085.0
2015-09-11 11:00:00,82.71,82.8,82.66,82.78,6246.0,65.4547,65.5259,65.4151,65.51,6246.0
2015-09-11 11:05:00,82.8,82.87,82.78,82.81,4694.0,65.5259,65.5813,65.51,65.5338,4694.0
2015-09-11 11:10:00,82.82,82.82,82.74,82.78,3183.0,65.5417,65.5417,65.4784,65.51,3183.0
2015-09-11 11:15:00,82.78,82.85,82.73,82.85,3192.0,65.51,65.5654,65.4705,65.5654,3192.0
2015-09-11 11:20:00,82.85,82.87,82.8,82.86,4700.0,65.5654,65.5813,65.5259,65.5734,4700.0
2015-09-11 11:25:00,82.85,82.96,82.84,82.96,7622.0,65.5654,65.6525,65.5575,65.6525,7622.0
2015-09-11 11:30:00,83.0,83.0,82.87,82.87,6117.0,65.6842,65.6842,65.5813,65.5813,6117.0
2015-09-11 11:35:00,82.9,83.06,82.88,83.05,7133.0,65.605,65.7316,65.5892,65.7237,7133.0
2015-09-11 11:40:00,83.1,83.1,83.04,83.07,2961.0,65.7633,65.7633,65.7158,65.7395,2961.0
2015-09-11 11:45:00,83.1,83.16,83.06,83.15,14951.0,65.7633,65.8108,65.7316,65.8029,14951.0
2015-09-11 11:50:00,83.16,83.31,83.16,83.27,8591.0,65.8108,65.9295,65.8108,65.8978,8591.0
2015-09-11 11:55:00,83.3,83.32,83.25,83.27,5167.0,65.9216,65.9374,65.882,65.8978,5167.0
2015-09-11 12:00:00,83.29,83.45,83.25,83.42,10335.0,65.9136,66.0403,65.882,66.0165,10335.0
2015-09-11 12:05:00,83.41,83.42,83.38,83.38,2668.0,66.0086,66.0165,65.9849,65.9849,2668.0
2015-09-11 12:10:00,83.37,83.44,83.37,83.41,8407.0,65.977,66.0324,65.977,66.0086,8407.0
2015-09-11 12:15:00,83.42,83.46,83.33,83.38,3555.0,66.0165,66.0482,65.9453,65.9849,3555.0
2015-09-11 12:20:00,83.35,83.35,83.23,83.27,2100.0,65.9611,65.9611,65.8662,65.8978,2100.0
2015-09-11 12:25:00,83.28,83.3,83.25,83.29,3694.0,65.9057,65.9216,65.882,65.9136,3694.0
2015-09-11 12:30:00,83.31,83.35,83.28,83.31,2005.0,65.9295,65.9611,65.9057,65.9295,2005.0
2015-09-11 12:35:00,83.32,83.32,83.21,83.21,3684.0,65.9374,65.9374,65.8503,65.8503,3684.0
2015-09-11 12:40:00,83.23,83.27,83.18,83.27,46225.0,65.8662,65.8978,65.8266,65.8978,46225.0
2015-09-11 12:45:00,83.26,83.4,83.26,83.39,40254.0,65.8899,66.0007,65.8899,65.9928,40254.0
2015-09-11 12:50:00,83.41,83.48,83.41,83.43,3746.0,66.0086,66.064,66.0086,66.0244,3746.0
2015-09-11 12:55:00,83.45,83.45,83.42,83.43,3207.0,66.0403,66.0403,66.0165,66.0244,3207.0
2015-09-11 13:00:00,83.44,83.44,83.4,83.41,6683.0,66.0324,66.0324,66.0007,66.0086,6683.0
2015-09-11 13:05:00,83.4,83.44,83.37,83.37,5000.0,66.0007,66.0324,65.977,65.977,5000.0
2015-09-11 13:10:00,83.34,83.36,83.28,83.29,4857.0,65.9532,65.969,65.9057,65.9136,4857.0
2015-09-11 13:15:00,83.27,83.28,83.23,83.25,5000.0,65.8978,65.9057,65.8662,65.882,5000.0
2015-09-11 13:20:00,83.24,83.24,83.14,83.15,5150.0,65.8741,65.8741,65.7949,65.8029,5150.0
2015-09-11 13:25:00,83.13,83.16,83.11,83.13,3182.0,65.787,65.8108,65.7712,65.787,3182.0
2015-09-11 13:30:00,83.12,83.16,83.08,83.09,6896.0,65.7791,65.8108,65.7475,65.7554,6896.0
2015-09-11 13:35:00,83.08,83.17,83.05,83.17,4574.0,65.7475,65.8187,65.7237,65.8187,4574.0
2015-09-11 13:40:00,83.18,83.26,83.17,83.25,6004.0,65.8266,65.8899,65.8187,65.882,6004.0
2015-09-11 13:45:00,83.24,83.24,83.17,83.19,9715.0,65.8741,65.8741,65.8187,65.8345,9715.0
2015-09-11 13:50:00,83.19,83.26,83.18,83.25,3631.0,65.8345,65.8899,65.8266,65.882,3631.0
2015-09-11 13:55:00,83.25,83.31,83.25,83.28,5129.0,65.882,65.9295,65.882,65.9057,5129.0
2015-09-11 14:00:00,83.28,83.28,83.18,83.24,8114.0,65.9057,65.9057,65.8266,65.8741,8114.0
2015-09-11 14:05:00,83.21,83.26,83.18,83.25,6700.0,65.8503,65.8899,65.8266,65.882,6700.0
2015-09-11 14:10:00,83.26,83.31,83.25,83.29,7760.0,65.8899,65.9295,65.882,65.9136,7760.0
2015-09-11 14:15:00,83.27,83.34,83.27,83.3,8527.0,65.8978,65.9532,65.8978,65.9216,8527.0
2015-09-11 14:20:00,83.31,83.4,83.31,83.39,6100.0,65.9295,66.0007,65.9295,65.9928,6100.0
2015-09-11 14:25:00,83.38,83.38,83.28,83.29,7753.0,65.9849,65.9849,65.9057,65.9136,7753.0
2015-09-11 14:30:00,83.3,83.42,83.3,83.4,8806.0,65.9216,66.0165,65.9216,66.0007,8806.0
2015-09-11 14:35:00,83.4,83.44,83.36,83.42,7528.0,66.0007,66.0324,65.969,66.0165,7528.0
2015-09-11 14:40:00,83.4,83.4,83.33,83.35,6486.0,66.0007,66.0007,65.9453,65.9611,6486.0
2015-09-11 14:45:00,83.37,83.41,83.33,83.35,4145.0,65.977,66.0086,65.9453,65.9611,4145.0
2015-09-11 14:50:00,83.37,83.37,83.3,83.35,6846.0,65.977,65.977,65.9216,65.9611,6846.0
2015-09-11 14:55:00,83.36,83.37,83.31,83.34,7713.0,65.969,65.977,65.9295,65.9532,7713.0
2015-09-11 15:00:00,83.35,83.43,83.32,83.4,13883.0,65.9611,66.0244,65.9374,66.0007,13883.0
2015-09-11 15:05:00,83.4,83.52,83.38,83.41,10565.0,66.0007,66.0957,65.9849,66.0086,10565.0
2015-09-11 15:10:00,83.4,83.48,83.4,83.47,16570.0,66.0007,66.064,66.0007,66.0561,16570.0
2015-09-11 15:15:00,83.48,83.58,83.48,83.48,8574.0,66.064,66.1431,66.064,66.064,8574.0
2015-09-11 15:20:00,83.47,83.48,83.37,83.42,8479.0,66.0561,66.064,65.977,66.0165,8479.0
2015-09-11 15:25:00,83.42,83.51,83.41,83.48,8223.0,66.0165,66.0878,66.0086,66.064,8223.0
2015-09-11 15:30:00,83.46,83.46,83.38,83.41,16384.0,66.0482,66.0482,65.9849,66.0086,16384.0
2015-09-11 15:35:00,83.42,83.5,83.41,83.49,11084.0,66.0165,66.0798,66.0086,66.0719,11084.0
2015-09-11 15:40:00,83.49,83.5,83.41,83.44,11344.0,66.0719,66.0798,66.0086,66.0324,11344.0
2015-09-11 15:45:00,83.45,83.48,83.41,83.42,20975.0,66.0403,66.064,66.0086,66.0165,20975.0
2015-09-11 15:50:00,83.42,83.48,83.4,83.42,32660.0,66.0165,66.064,66.0007,66.0165,32660.0
2015-09-11 15:55:00,83.43,83.57,83.42,83.56,99560.0,66.0244,66.1352,66.0165,66.1273,99560.0
2015-09-14 09:30:00,83.5,83.6,83.25,83.29,12680.0,66.0798,66.159,65.882,65.9136,12680.0
2015-09-14 09:35:00,83.3,83.3,83.0,83.11,5278.0,65.9216,65.9216,65.6842,65.7712,5278.0
2015-09-14 09:40:00,83.09,83.11,82.95,82.95,6648.0,65.7554,65.7712,65.6446,65.6446,6648.0
2015-09-14 09:45:00,82.94,82.96,82.81,82.85,12256.0,65.6367,65.6525,65.5338,65.5654,12256.0
2015-09-14 09:50:00,82.8,82.89,82.76,82.88,6036.0,65.5259,65.5971,65.4942,65.5892,6036.0
2015-09-14 09:55:00,82.85,82.91,82.78,82.87,19962.0,65.5654,65.6129,65.51,65.5813,19962.0
2015-09-14 10:00:00,82.87,82.93,82.81,82.93,7802.0,65.5813,65.6288,65.5338,65.6288,7802.0
2015-09-14 10:05:00,82.94,83.01,82.9,82.99,7120.0,65.6367,65.6921,65.605,65.6762,7120.0
2015-09-14 10:10:00,82.98,82.98,82.91,82.93,14538.0,65.6683,65.6683,65.6129,65.6288,14538.0
2015-09-14 10:15:00,82.94,83.03,82.92,82.97,6298.0,65.6367,65.7079,65.6208,65.6604,6298.0
2015-09-14 10:20:00,82.95,83.01,82.93,83.01,5764.0,65.6446,65.6921,65.6288,65.6921,5764.0
2015-09-14 10:25:00,83.03,83.03,82.91,82.91,9255.0,65.7079,65.7079,65.6129,65.6129,9255.0
2015-09-14 10:30:00,82.91,82.98,82.87,82.96,34960.0,65.6129,65.6683,65.5813,65.6525,34960.0
2015-09-14 10:35:00,82.97,83.07,82.89,83.02,8110.0,65.6604,65.7395,65.5971,65.7,8110.0
2015-09-14 10:40:00,83.05,83.07,82.95,83.01,21577.0,65.7237,65.7395,65.6446,65.6921,21577.0
2015-09-14 10:45:00,83.01,83.04,82.94,83.01,6834.0,65.6921,65.7158,65.6367,65.6921,6834.0
2015-09-14 10:50:00,83.01,83.02,82.91,82.92,6998.0,65.6921,65.7,65.6129,65.6208,6998.0
2015-09-14 10:55:00,82.91,82.96,82.89,82.96,4827.0,65.6129,65.6525,65.5971,65.6525,4827.0
2015-09-14 11:00:00,82.97,83.07,82.97,83.05,4198.0,65.6604,65.7395,65.6604,65.7237,4198.0
2015-09-14 11:05:00,83.02,83.05,82.95,82.95,4861.0,65.7,65.7237,65.6446,65.6446,4861.0
2015-09-14 11:10:00,82.94,82.97,82.87,82.87,5792.0,65.6367,65.6604,65.5813,65.5813,5792.0
2015-09-14 11:15:00,82.91,82.92,82.81,82.85,7211.0,65.6129,65.6208,65.5338,65.5654,7211.0
2015-09-14 11:20:00,82.86,82.87,82.74,82.76,6388.0,65.5734,65.5813,65.4784,65.4942,6388.0
2015-09-14 11:25:00,82.75,82.79,82.72,82.72,4412.0,65.4863,65.518,65.4626,65.4626,4412.0
2015-09-14 11:30:00,82.71,82.72,82.65,82.66,9041.0,65.4547,65.4626,65.4072,65.4151,9041.0
2015-09-14 11:35:00,82.65,82.66,82.61,82.63,6546.0,65.4072,65.4151,65.3755,65.3913,6546.0
2015-09-14 11:40:00,82.63,82.67,82.6,82.61,7649.0,65.3913,65.423,65.3676,65.3755,7649.0
2015-09-14 11:45:00,82.58,82.61,82.51,82.57,12545.0,65.3518,65.3755,65.2964,65.3439,12545.0
2015-09-14 11:50:00,82.57,82.7,82.56,82.7,4399.0,65.3439,65.4467,65.3359,65.4467,4399.0
2015-09-14 11:55:00,82.68,82.71,82.66,82.7,3900.0,65.4309,65.4547,65.4151,65.4467,3900.0
2015-09-14 12:00:00,82.71,82.73,82.64,82.68,7664.0,65.4547,65.4705,65.3993,65.4309,7664.0
2015-09-14 12:05:00,82.69,82.77,82.66,82.74,5204.0,65.4388,65.5021,65.4151,65.4784,5204.0
2015-09-14 12:10:00,82.71,82.71,82.55,82.61,6723.0,65.4547,65.4547,65.328,65.3755,6723.0
2015-09-14 12:15:00,82.64,82.7,82.63,82.67,2905.0,65.3993,65.4467,65.3913,65.423,2905.0
2015-09-14 12:20:00,82.67,82.74,82.65,82.73,5614.0,65.423,65.4784,65.4072,65.4705,5614.0
2015-09-14 12:25:00,82.76,82.77,82.67,82.71,7933.0,65.4942,65.5021,65.423,65.4547,7933.0
2015-09-14 12:30:00,82.67,82.81,82.66,82.78,5074.0,65.423,65.5338,65.4151,65.51,5074.0
2015-09-14 12:35:00,82.78,82.78,82.71,82.73,2800.0,65.51,65.51,65.4547,65.4705,2800.0
2015-09-14 12:40:00,82.73,82.76,82.67,82.69,4886.0,65.4705,65.4942,65.423,65.4388,4886.0
2015-09-14 12:45:00,82.68,82.72,82.67,82.69,6413.0,65.4309,65.4626,65.423,65.4388,6413.0
2015-09-14 12:50:00,82.69,82.73,82.63,82.7,6806.0,65.4388,65.4705,65.3913,65.4467,6806.0
2015-09-14 12:55:00,82.69,82.74,82.67,82.67,3605.0,65.4388,65.4784,65.423,65.423,3605.0
2015-09-14 13:00:00,82.67,82.7,82.61,82.62,3698.0,65.423,65.4467,65.3755,65.3834,3698.0
2015-09-14 13:05:00,82.64,82.74,82.64,82.74,13482.0,65.3993,65.4784,65.3993,65.4784,13482.0
2015-09-14 13:10:00,82.75,82.78,82.74,82.75,2712.0,65.4863,65.51,65.4784,65.4863,2712.0
2015-09-14 13:15:00,82.74,82.82,82.73,82.82,4631.0,65.4784,65.5417,65.4705,65.5417,4631.0
2015-09-14 13:20:00,82.78,82.78,82.73,82.74,7648.0,65.51,65.51,65.4705,65.4784,7648.0
2015-09-14 13:25:00,82.72,82.73,82.68,82.68,3859.0,65.4626,65.4705,65.4309,65.4309,3859.0
2015-09-14 13:30:00,82.68,82.75,82.68,82.73,5163.0,65.4309,65.4863,65.4309,65.4705,5163.0
2015-09-14 13:35:00,82.71,82.76,82.68,82.74,5154.0,65.4547,65.4942,65.4309,65.4784,5154.0
2015-09-14 13:40:00,82.77,82.87,82.77,82.81,9439.0,65.5021,65.5813,65.5021,65.5338,9439.0
2015-09-14 13:45:00,82.82,82.82,82.79,82.81,8346.0,65.5417,65.5417,65.518,65.5338,8346.0
2015-09-14 13:50:00,82.81,82.81,82.7,82.74,13127.0,65.5338,65.5338,65.4467,65.4784,13127.0
2015-09-14 13:55:00,82.74,82.83,82.72,82.82,10375.0,65.4784,65.5496,65.4626,65.5417,10375.0
2015-09-14 14:00:00,82.8,82.8,82.7,82.7,7396.0,65.5259,65.5259,65.4467,65.4467,7396.0
2015-09-14 14:05:00,82.7,82.71,82.64,82.64,6495.0,65.4467,65.4547,65.3993,65.3993,6495.0
2015-09-14 14:10:00,82.64,82.67,82.61,82.61,9591.0,65.3993,65.423,65.3755,65.3755,9591.0
2015-09-14 14:15:00,82.61,82.68,82.6,82.67,9252.0,65.3755,65.4309,65.3676,65.423,9252.0
2015-09-14 14:20:00,82.68,82.73,82.63,82.64,5857.0,65.4309,65.4705,65.3913,65.3993,5857.0
2015-09-14 14:25:00,82.65,82.67,82.56,82.6,8842.0,65.4072,65.423,65.3359,65.3676,8842.0
2015-09-14 14:30:00,82.57,82.59,82.56,82.57,6855.0,65.3439,65.3597,65.3359,65.3439,6855.0
2015-09-14 14:35:00,82.56,82.62,82.56,82.61,10009.0,65.3359,65.3834,65.3359,65.3755,10009.0
2015-09-14 14:40:00,82.61,82.61,82.57,82.59,9116.0,65.3755,65.3755,65.3439,65.3597,9116.0
2015-09-14 14:45:00,82.59,82.62,82.53,82.54,10929.0,65.3597,65.3834,65.3122,65.3201,10929.0
2015-09-14 14:50:00,82.55,82.6,82.54,82.6,9849.0,65.328,65.3676,65.3201,65.3676,9849.0
2015-09-14 14:55:00,82.61,82.7,82.58,82.58,10150.0,65.3755,65.4467,65.3518,65.3518,10150.0
2015-09-14 15:00:00,82.58,82.6,82.55,82.56,12148.0,65.3518,65.3676,65.328,65.3359,12148.0
2015-09-14 15:05:00,82.55,82.57,82.5,82.52,12839.0,65.328,65.3439,65.2885,65.3043,12839.0
2015-09-14 15:10:00,82.52,82.6,82.51,82.59,16171.0,65.3043,65.3676,65.2964,65.3597,16171.0
2015-09-14 15:15:00,82.6,82.64,82.57,82.6,14759.0,65.3676,65.3993,65.3439,65.3676,14759.0
2015-09-14 15:20:00,82.59,82.65,82.54,82.58,20033.0,65.3597,65.4072,65.3201,65.3518,20033.0
2015-09-14 15:25:00,82.59,82.6,82.53,82.57,12771.0,65.3597,65.3676,65.3122,65.3439,12771.0
2015-09-14 15:30:00,82.58,82.59,82.5,82.52,17977.0,65.3518,65.3597,65.2885,65.3043,17977.0
2015-09-14 15:35:00,82.51,82.54,82.48,82.52,18134.0,65.2964,65.3201,65.2726,65.3043,18134.0
2015-09-14 15:40:00,82.51,82.6,82.5,82.58,28496.0,65.2964,65.3676,65.2885,65.3518,28496.0
2015-09-14 15:45:00,82.57,82.58,82.5,82.5,31542.0,65.3439,65.3518,65.2885,65.2885,31542.0
2015-09-14 15:50:00,82.51,82.59,82.5,82.51,29909.0,65.2964,65.3597,65.2885,65.2964,29909.0
2015-09-14 15:55:00,82.51,82.63,82.49,82.62,90293.0,65.2964,65.3913,65.2805,65.3834,90293.0
2015-09-15 09:30:00,82.91,83.5,82.69,82.77,16072.0,65.6129,66.0798,65.4388,65.5021,16072.0
2015-09-15 09:35:00,82.85,82.94,82.69,82.7,9663.0,65.5654,65.6367,65.4388,65.4467,9663.0
2015-09-15 09:40:00,82.68,82.86,82.68,82.82,11650.0,65.4309,65.5734,65.4309,65.5417,11650.0
2015-09-15 09:45:00,82.82,82.93,82.81,82.84,14534.0,65.5417,65.6288,65.5338,65.5575,14534.0
2015-09-15 09:50:00,82.88,83.15,82.86,83.1,11418.0,65.5892,65.8029,65.5734,65.7633,11418.0
2015-09-15 09:55:00,83.14,83.16,82.99,83.02,7146.0,65.7949,65.8108,65.6762,65.7,7146.0
2015-09-15 10:00:00,83.05,83.11,82.99,83.04,7621.0,65.7237,65.7712,65.6762,65.7158,7621.0
2015-09-15 10:05:00,83.04,83.04,82.88,82.9,19302.0,65.7158,65.7158,65.5892,65.605,19302.0
2015-09-15 10:10:00,82.93,83.05,82.93,83.01,9781.0,65.6288,65.7237,65.6288,65.6921,9781.0
2015-09-15 10:15:00,83.0,83.07,82.98,83.02,20156.0,65.6842,65.7395,65.6683,65.7,20156.0
2015-09-15 10:20:00,83.01,83.23,83.0,83.13,16447.0,65.6921,65.8662,65.6842,65.787,16447.0
2015-09-15 10:25:00,83.15,83.15,83.02,83.04,8114.0,65.8029,65.8029,65.7,65.7158,8114.0
2015-09-15 10:30:00,83.05,83.26,83.03,83.23,16270.0,65.7237,65.8899,65.7079,65.8662,16270.0
2015-09-15 10:35:00,83.22,83.34,83.22,83.26,17706.0,65.8583,65.9532,65.8583,65.8899,17706.0
2015-09-15 10:40:00,83.25,83.38,83.23,83.38,18426.0,65.882,65.9849,65.8662,65.9849,18426.0
2015-09-15 10:45:00,83.39,83.52,83.35,83.35,5682.0,65.9928,66.0957,65.9611,65.9611,5682.0
2015-09-15 10:50:00,83.39,83.4,83.33,83.38,4000.0,65.9928,66.0007,65.9453,65.9849,4000.0
2015-09-15 10:55:00,83.41,83.47,83.4,83.46,15313.0,66.0086,66.0561,66.0007,66.0482,15313.0
2015-09-15 11:00:00,83.48,83.52,83.44,83.48,20300.0,66.064,66.0957,66.0324,66.064,20300.0
2015-09-15 11:05:00,83.5,83.52,83.37,83.39,7211.0,66.0798,66.0957,65.977,65.9928,7211.0
2015-09-15 11:10:00,83.39,83.46,83.38,83.39,16901.0,65.9928,66.0482,65.9849,65.9928,16901.0
2015-09-15 11:15:00,83.4,83.4,83.3,83.34,17797.0,66.0007,66.0007,65.9216,65.9532,17797.0
2015-09-15 11:20:00,83.34,83.4,83.32,83.37,17857.0,65.9532,66.0007,65.9374,65.977,17857.0
2015-09-15 11:25:00,83.35,83.4,83.34,83.37,18347.0,65.9611,66.0007,65.9532,65.977,18347.0
2015-09-15 11:30:00,83.39,83.41,83.34,83.36,11449.0,65.9928,66.0086,65.9532,65.969,11449.0
2015-09-15 11:35:00,83.38,83.48,83.38,83.44,9512.0,65.9849,66.064,65.9849,66.0324,9512.0
2015-09-15 11:40:00,83.43,83.48,83.43,83.45,9644.0,66.0244,66.064,66.0244,66.0403,9644.0
2015-09-15 11:45:00,83.46,83.52,83.45,83.5,5479.0,66.0482,66.0957,66.0403,66.0798,5479.0
2015-09-15 11:50:00,83.51,83.56,83.48,83.48,3507.0,66.0878,66.1273,66.064,66.064,3507.0
2015-09-15 11:55:00,83.49,83.54,83.47,83.54,4819.0,66.0719,66.1115,66.0561,66.1115,4819.0
2015-09-15 12:00:00,83.56,83.61,83.51,83.52,5989.0,66.1273,66.1669,66.0878,66.0957,5989.0
2015-09-15 12:05:00,83.52,83.59,83.5,83.59,3578.0,66.0957,66.1511,66.0798,66.1511,3578.0
2015-09-15 12:10:00,83.6,83.66,83.55,83.64,4217.0,66.159,66.2065,66.1194,66.1906,4217.0
2015-09-15 12:15:00,83.64,83.68,83.61,83.64,8271.0,66.1906,66.2223,66.1669,66.1906,8271.0
2015-09-15 12:20:00,83.63,83.64,83.58,83.59,5105.0,66.1827,66.1906,66.1431,66.1511,5105.0
2015-09-15 12:25:00,83.57,83.66,83.53,83.63,13286.0,66.1352,66.2065,66.1036,66.1827,13286.0
2015-09-15 12:30:00,83.64,83.65,83.6,83.65,3800.0,66.1906,66.1985,66.159,66.1985,3800.0
2015-09-15 12:35:00,83.65,83.77,83.62,83.75,35085.0,66.1985,66.2935,66.1748,66.2777,35085.0
2015-09-15 12:40:00,83.76,83.85,83.73,83.77,37700.0,66.2856,66.3568,66.2619,66.2935,37700.0
2015-09-15 12:45:00,83.76,83.77,83.69,83.72,3443.0,66.2856,66.2935,66.2302,66.2539,3443.0
2015-09-15 12:50:00,83.71,83.73,83.68,83.68,4910.0,66.246,66.2619,66.2223,66.2223,4910.0
2015-09-15 12:55:00,83.7,83.91,83.65,83.87,62441.0,66.2381,66.4043,66.1985,66.3726,62441.0
2015-09-15 13:00:00,83.87,83.91,83.77,83.88,7362.0,66.3726,66.4043,66.2935,66.3806,7362.0
2015-09-15 13:05:00,83.89,83.9,83.83,83.88,5230.0,66.3885,66.3964,66.341,66.3806,5230.0
2015-09-15 13:10:00,83.88,83.94,83.84,83.94,5959.0,66.3806,66.428,66.3489,66.428,5959.0
2015-09-15 13:15:00,83.94,84.04,83.93,83.98,7080.0,66.428,66.5072,66.4201,66.4597,7080.0
2015-09-15 13:20:00,83.98,84.04,83.97,84.01,6546.0,66.4597,66.5072,66.4518,66.4834,6546.0
2015-09-15 13:25:00,84.0,84.14,84.0,84.02,15064.0,66.4755,66.5863,66.4755,66.4914,15064.0
2015-09-15 13:30:00,84.02,84.2,84.02,84.11,12775.0,66.4914,66.6338,66.4914,66.5626,12775.0
2015-09-15 13:35:00,84.1,84.1,84.02,84.03,5829.0,66.5547,66.5547,66.4914,66.4993,5829.0
2015-09-15 13:40:00,84.01,84.17,84.01,84.17,5391.0,66.4834,66.6101,66.4834,66.6101,5391.0
2015-09-15 13:45:00,84.14,84.14,84.08,84.08,4171.0,66.5863,66.5863,66.5388,66.5388,4171.0
2015-09-15 13:50:00,84.06,84.06,83.98,84.01,6511.0,66.523,66.523,66.4597,66.4834,6511.0
2015-09-15 13:55:00,84.0,84.0,83.92,83.98,4742.0,66.4755,66.4755,66.4122,66.4597,4742.0
2015-09-15 14:00:00,83.98,84.1,83.94,84.1,32716.0,66.4597,66.5547,66.428,66.5547,32716.0
2015-09-15 14:05:00,84.09,84.12,84.05,84.1,6659.0,66.5468,66.5705,66.5151,66.5547,6659.0
2015-09-15 14:10:00,84.12,84.2,84.07,84.08,14407.0,66.5705,66.6338,66.5309,66.5388,14407.0
2015-09-15 14:15:00,84.07,84.17,84.06,84.15,5802.0,66.5309,66.6101,66.523,66.5942,5802.0
2015-09-15 14:20:00,84.15,84.17,84.06,84.09,7256.0,66.5942,66.6101,66.523,66.5468,7256.0
2015-09-15 14:25:00,84.12,84.16,84.08,84.16,5481.0,66.5705,66.6021,66.5388,66.6021,5481.0
2015-09-15 14:30:00,84.14,84.14,84.04,84.07,12519.0,66.5863,66.5863,66.5072,66.5309,12519.0
2015-09-15 14:35:00,84.08,84.12,84.06,84.09,14827.0,66.5388,66.5705,66.523,66.5468,14827.0
2015-09-15 14:40:00,84.09,84.2,84.09,84.16,11145.0,66.5468,66.6338,66.5468,66.6021,11145.0
2015-09-15 14:45:00,84.15,84.35,84.15,84.34,25128.0,66.5942,66.7525,66.5942,66.7446,25128.0
2015-09-15 14:50:00,84.34,84.37,84.24,84.33,20306.0,66.7446,66.7683,66.6655,66.7367,20306.0
2015-09-15 14:55:00,84.33,84.44,84.33,84.42,20830.0,66.7367,66.8237,66.7367,66.8079,20830.0
2015-09-15 15:00:00,84.42,84.48,84.4,84.4,22853.0,66.8079,66.8554,66.7921,66.7921,22853.0
2015-09-15 15:05:00,84.4,84.53,84.4,84.5,21872.0,66.7921,66.895,66.7921,66.8712,21872.0
2015-09-15 15:10:00,84.51,84.54,84.49,84.51,17413.0,66.8791,66.9029,66.8633,66.8791,17413.0
2015-09-15 15:15:00,84.51,84.63,84.51,84.52,35138.0,66.8791,66.9741,66.8791,66.887,35138.0
2015-09-15 15:20:00,84.52,84.52,84.46,84.48,21718.0,66.887,66.887,66.8396,66.8554,21718.0
2015-09-15 15:25:00,84.49,84.52,84.47,84.48,19970.0,66.8633,66.887,66.8475,66.8554,19970.0
2015-09-15 15:30:00,84.48,84.59,84.48,84.58,31358.0,66.8554,66.9424,66.8554,66.9345,31358.0
2015-09-15 15:35:00,84.57,84.58,84.46,84.49,23910.0,66.9266,66.9345,66.8396,66.8633,23910.0
2015-09-15 15:40:00,84.49,84.6,84.46,84.58,39585.0,66.8633,66.9504,66.8396,66.9345,39585.0
2015-09-15 15:45:00,84.58,84.58,84.43,84.48,39803.0,66.9345,66.9345,66.8158,66.8554,39803.0
2015-09-15 15:50:00,84.49,84.63,84.43,84.54,130702.0,66.8633,66.9741,66.8158,66.9029,130702.0
2015-09-15 15:55:00,84.51,84.55,84.45,84.46,89288.0,66.8791,66.9108,66.8316,66.8396,89288.0
2015-09-16 09:30:00,84.46,84.67,84.26,84.53,17484.0,66.8396,67.0057,66.6813,66.895,17484.0
2015-09-16 09:35:00,84.51,84.84,84.47,84.78,17331.0,66.8791,67.1403,66.8475,67.0928,17331.0
2015-09-16 09:40:00,84.82,84.84,84.7,84.76,17918.0,67.1245,67.1403,67.0295,67.077,17918.0
2015-09-16 09:45:00,84.76,84.82,84.69,84.78,11598.0,67.077,67.1245,67.0216,67.0928,11598.0
2015-09-16 09:50:00,84.79,84.9,84.75,84.88,26223.0,67.1007,67.1878,67.0691,67.1719,26223.0
2015-09-16 09:55:00,84.86,84.93,84.85,84.91,3609.0,67.1561,67.2115,67.1482,67.1957,3609.0
2015-09-16 10:00:00,84.97,84.99,84.87,84.87,9017.0,67.2432,67.259,67.164,67.164,9017.0
2015-09-16 10:05:00,84.91,85.05,84.89,85.03,12034.0,67.1957,67.3065,67.1799,67.2906,12034.0
2015-09-16 10:10:00,85.03,85.05,84.98,85.01,8112.0,67.2906,67.3065,67.2511,67.2748,8112.0
2015-09-16 10:15:00,85.0,85.03,84.92,84.94,10175.0,67.2669,67.2906,67.2036,67.2194,10175.0
2015-09-16 10:20:00,84.94,85.0,84.89,84.94,6351.0,67.2194,67.2669,67.1799,67.2194,6351.0
2015-09-16 10:25:00,84.95,85.06,84.93,85.03,13277.0,67.2273,67.3144,67.2115,67.2906,13277.0
2015-09-16 10:30:00,85.0,85.04,84.97,84.99,4351.0,67.2669,67.2986,67.2432,67.259,4351.0
2015-09-16 10:35:00,84.98,84.99,84.85,84.9,8250.0,67.2511,67.259,67.1482,67.1878,8250.0
2015-09-16 10:40:00,84.91,84.97,84.88,84.92,18143.0,67.1957,67.2432,67.1719,67.2036,18143.0
2015-09-16 10:45:00,84.93,84.99,84.86,84.88,6412.0,67.2115,67.259,67.1561,67.1719,6412.0
2015-09-16 10:50:00,84.86,85.02,84.85,85.0,27302.0,67.1561,67.2827,67.1482,67.2669,27302.0
2015-09-16 10:55:00,85.0,85.18,84.99,85.09,27038.0,67.2669,67.4093,67.259,67.3381,27038.0
2015-09-16 11:00:00,85.09,85.21,85.07,85.21,10602.0,67.3381,67.4331,67.3223,67.4331,10602.0
2015-09-16 11:05:00,85.21,85.33,85.21,85.32,7075.0,67.4331,67.5281,67.4331,67.5201,7075.0
2015-09-16 11:10:00,85.36,85.44,85.3,85.4,11523.0,67.5518,67.6151,67.5043,67.5835,11523.0
2015-09-16 11:15:00,85.38,85.39,85.3,85.31,9464.0,67.5676,67.5755,67.5043,67.5122,9464.0
2015-09-16 11:20:00,85.32,85.45,85.31,85.41,20876.0,67.5201,67.623,67.5122,67.5914,20876.0
2015-09-16 11:25:00,85.4,85.47,85.37,85.39,7763.0,67.5835,67.6388,67.5597,67.5755,7763.0
2015-09-16 11:30:00,85.41,85.43,85.31,85.37,10505.0,67.5914,67.6072,67.5122,67.5597,10505.0
2015-09-16 11:35:00,85.39,85.41,85.34,85.36,8074.0,67.5755,67.5914,67.536,67.5518,8074.0
2015-09-16 11:40:00,85.35,85.37,85.33,85.34,20161.0,67.5439,67.5597,67.5281,67.536,20161.0
2015-09-16 11:45:00,85.35,85.36,85.31,85.31,12721.0,67.5439,67.5518,67.5122,67.5122,12721.0
2015-09-16 11:50:00,85.3,85.31,85.25,85.3,7023.0,67.5043,67.5122,67.4647,67.5043,7023.0
2015-09-16 11:55:00,85.31,85.49,85.3,85.42,29289.0,67.5122,67.6547,67.5043,67.5993,29289.0
2015-09-16 12:00:00,85.42,85.5,85.41,85.42,9657.0,67.5993,67.6626,67.5914,67.5993,9657.0
2015-09-16 12:05:00,85.43,85.48,85.34,85.47,23320.0,67.6072,67.6468,67.536,67.6388,23320.0
2015-09-16 12:10:00,85.46,85.52,85.44,85.48,24200.0,67.6309,67.6784,67.6151,67.6468,24200.0
2015-09-16 12:15:00,85.48,85.55,85.47,85.55,10446.0,67.6468,67.7022,67.6388,67.7022,10446.0
2015-09-16 12:20:00,85.55,85.55,85.49,85.49,8517.0,67.7022,67.7022,67.6547,67.6547,8517.0
2015-09-16 12:25:00,85.49,85.52,85.47,85.52,4283.0,67.6547,67.6784,67.6388,67.6784,4283.0
2015-09-16 12:30:00,85.51,85.54,85.43,85.52,9228.0,67.6705,67.6942,67.6072,67.6784,9228.0
2015-09-16 12:35:00,85.51,85.56,85.47,85.54,6400.0,67.6705,67.7101,67.6388,67.6942,6400.0
2015-09-16 12:40:00,85.51,85.53,85.38,85.49,26979.0,67.6705,67.6863,67.5676,67.6547,26979.0
2015-09-16 12:45:00,85.5,85.53,85.45,85.48,4593.0,67.6626,67.6863,67.623,67.6468,4593.0
2015-09-16 12:50:00,85.48,85.56,85.48,85.56,5280.0,67.6468,67.7101,67.6468,67.7101,5280.0
2015-09-16 12:55:00,85.55,85.64,85.54,85.62,6264.0,67.7022,67.7734,67.6942,67.7576,6264.0
2015-09-16 13:00:00,85.63,85.63,85.44,85.49,7815.0,67.7655,67.7655,67.6151,67.6547,7815.0
2015-09-16 13:05:00,85.49,85.54,85.48,85.53,1568.0,67.6547,67.6942,67.6468,67.6863,1568.0
2015-09-16 13:10:00,85.55,85.55,85.47,85.48,3549.0,67.7022,67.7022,67.6388,67.6468,3549.0
2015-09-16 13:15:00,85.46,85.48,85.41,85.48,7910.0,67.6309,67.6468,67.5914,67.6468,7910.0
2015-09-16 13:20:00,85.48,85.51,85.4,85.43,7910.0,67.6468,67.6705,67.5835,67.6072,7910.0
2015-09-16 13:25:00,85.42,85.42,85.27,85.3,11833.0,67.5993,67.5993,67.4806,67.5043,11833.0
2015-09-16 13:30:00,85.3,85.51,85.29,85.48,33923.0,67.5043,67.6705,67.4964,67.6468,33923.0
2015-09-16 13:35:00,85.49,85.49,85.39,85.39,5294.0,67.6547,67.6547,67.5755,67.5755,5294.0
2015-09-16 13:40:00,85.39,85.44,85.36,85.42,5150.0,67.5755,67.6151,67.5518,67.5993,5150.0
2015-09-16 13:45:00,85.42,85.59,85.39,85.51,24142.0,67.5993,67.7338,67.5755,67.6705,24142.0
2015-09-16 13:50:00,85.51,85.65,85.51,85.58,10824.0,67.6705,67.7813,67.6705,67.7259,10824.0
2015-09-16 13:55:00,85.57,85.58,85.53,85.55,7266.0,67.718,67.7259,67.6863,67.7022,7266.0
2015-09-16 14:00:00,85.57,85.6,85.53,85.6,6260.0,67.718,67.7417,67.6863,67.7417,6260.0
2015-09-16 14:05:00,85.59,85.59,85.5,85.52,6504.0,67.7338,67.7338,67.6626,67.6784,6504.0
2015-09-16 14:10:00,85.53,85.69,85.52,85.54,26984.0,67.6863,67.813,67.6784,67.6942,26984.0
2015-09-16 14:15:00,85.52,85.57,85.48,85.56,8962.0,67.6784,67.718,67.6468,67.7101,8962.0
2015-09-16 14:20:00,85.55,85.59,85.52,85.55,39713.0,67.7022,67.7338,67.6784,67.7022,39713.0
2015-09-16 14:25:00,85.55,85.58,85.5,85.57,19220.0,67.7022,67.7259,67.6626,67.718,19220.0
2015-09-16 14:30:00,85.57,85.57,85.49,85.53,12940.0,67.718,67.718,67.6547,67.6863,12940.0
2015-09-16 14:35:00,85.53,85.54,85.46,85.49,11247.0,67.6863,67.6942,67.6309,67.6547,11247.0
2015-09-16 14:40:00,85.48,85.73,85.43,85.59,145293.0,67.6468,67.8446,67.6072,67.7338,145293.0
2015-09-16 14:45:00,85.6,85.66,85.55,85.62,10594.0,67.7417,67.7892,67.7022,67.7576,10594.0
2015-09-16 14:50:00,85.59,85.76,85.53,85.76,40481.0,67.7338,67.8683,67.6863,67.8683,40481.0
2015-09-16 14:55:00,85.76,85.86,85.69,85.78,21163.0,67.8683,67.9475,67.813,67.8842,21163.0
2015-09-16 15:00:00,85.77,85.87,85.66,85.79,46581.0,67.8763,67.9554,67.7892,67.8921,46581.0
2015-09-16 15:05:00,85.79,85.79,85.66,85.66,24765.0,67.8921,67.8921,67.7892,67.7892,24765.0
2015-09-16 15:10:00,85.65,85.78,85.64,85.71,18828.0,67.7813,67.8842,67.7734,67.8288,18828.0
2015-09-16 15:15:00,85.7,85.81,85.67,85.8,18958.0,67.8209,67.9079,67.7971,67.9,18958.0
2015-09-16 15:20:00,85.82,85.89,85.73,85.88,28362.0,67.9158,67.9712,67.8446,67.9633,28362.0
2015-09-16 15:25:00,85.89,85.92,85.84,85.87,33939.0,67.9712,67.995,67.9317,67.9554,33939.0
2015-09-16 15:30:00,85.87,86.02,85.87,85.95,67433.0,67.9554,68.0741,67.9554,68.0187,67433.0
2015-09-16 15:35:00,85.94,85.95,85.85,85.87,23257.0,68.0108,68.0187,67.9396,67.9554,23257.0
2015-09-16 15:40:00,85.87,85.92,85.78,85.79,36540.0,67.9554,67.995,67.8842,67.8921,36540.0
2015-09-16 15:45:00,85.78,85.84,85.74,85.8,42969.0,67.8842,67.9317,67.8525,67.9,42969.0
2015-09-16 15:50:00,85.79,85.85,85.76,85.82,58394.0,67.8921,67.9396,67.8683,67.9158,58394.0
2015-09-16 15:55:00,85.82,85.95,85.76,85.76,88173.0,67.9158,68.0187,67.8683,67.8683,88173.0
2015-09-17 09:30:00,85.56,85.61,85.37,85.42,19393.0,67.7101,67.7496,67.5597,67.5993,19393.0
2015-09-17 09:35:00,85.48,85.54,85.28,85.45,6582.0,67.6468,67.6942,67.4885,67.623,6582.0
2015-09-17 09:40:00,85.41,85.54,85.33,85.54,26411.0,67.5914,67.6942,67.5281,67.6942,26411.0
2015-09-17 09:45:00,85.51,85.55,85.42,85.45,14335.0,67.6705,67.7022,67.5993,67.623,14335.0
2015-09-17 09:50:00,85.47,85.62,85.46,85.47,41733.0,67.6388,67.7576,67.6309,67.6388,41733.0
2015-09-17 09:55:00,85.46,85.54,85.4,85.42,11335.0,67.6309,67.6942,67.5835,67.5993,11335.0
2015-09-17 10:00:00,85.4,85.61,85.29,85.61,17814.0,67.5835,67.7496,67.4964,67.7496,17814.0
2015-09-17 10:05:00,85.61,85.63,85.5,85.6,13424.0,67.7496,67.7655,67.6626,67.7417,13424.0
2015-09-17 10:10:00,85.59,85.79,85.59,85.76,43878.0,67.7338,67.8921,67.7338,67.8683,43878.0
2015-09-17 10:15:00,85.73,85.8,85.66,85.66,10317.0,67.8446,67.9,67.7892,67.7892,10317.0
2015-09-17 10:20:00,85.67,85.72,85.65,85.7,7975.0,67.7971,67.8367,67.7813,67.8209,7975.0
2015-09-17 10:25:00,85.7,85.79,85.7,85.74,15394.0,67.8209,67.8921,67.8209,67.8525,15394.0
2015-09-17 10:30:00,85.73,85.75,85.62,85.68,14632.0,67.8446,67.8604,67.7576,67.805,14632.0
2015-09-17 10:35:00,85.68,85.7,85.62,85.69,10215.0,67.805,67.8209,67.7576,67.813,10215.0
2015-09-17 10:40:00,85.69,85.84,85.65,85.8,19222.0,67.813,67.9317,67.7813,67.9,19222.0
2015-09-17 10:45:00,85.79,85.8,85.7,85.75,5579.0,67.8921,67.9,67.8209,67.8604,5579.0
2015-09-17 10:50:00,85.74,85.74,85.62,85.7,8339.0,67.8525,67.8525,67.7576,67.8209,8339.0
2015-09-17 10:55:00,85.7,85.73,85.66,85.73,9513.0,67.8209,67.8446,67.7892,67.8446,9513.0
2015-09-17 11:00:00,85.74,85.77,85.69,85.73,7684.0,67.8525,67.8763,67.813,67.8446,7684.0
2015-09-17 11:05:00,85.73,85.79,85.72,85.73,6636.0,67.8446,67.8921,67.8367,67.8446,6636.0
2015-09-17 11:10:00,85.72,85.81,85.71,85.77,13057.0,67.8367,67.9079,67.8288,67.8763,13057.0
2015-09-17 11:15:00,85.76,85.83,85.76,85.76,6335.0,67.8683,67.9237,67.8683,67.8683,6335.0
2015-09-17 11:20:00,85.77,85.84,85.74,85.74,12710.0,67.8763,67.9317,67.8525,67.8525,12710.0
2015-09-17 11:25:00,85.75,85.75,85.63,85.72,7523.0,67.8604,67.8604,67.7655,67.8367,7523.0
2015-09-17 11:30:00,85.75,85.75,85.68,85.7,6799.0,67.8604,67.8604,67.805,67.8209,6799.0
2015-09-17 11:35:00,85.69,85.71,85.61,85.66,7000.0,67.813,67.8288,67.7496,67.7892,7000.0
2015-09-17 11:40:00,85.67,85.67,85.58,85.6,7163.0,67.7971,67.7971,67.7259,67.7417,7163.0
2015-09-17 11:45:00,85.59,85.65,85.56,85.63,14005.0,67.7338,67.7813,67.7101,67.7655,14005.0
2015-09-17 11:50:00,85.63,85.68,85.63,85.64,9163.0,67.7655,67.805,67.7655,67.7734,9163.0
2015-09-17 11:55:00,85.62,85.66,82.61,85.63,17026.0,67.7576,67.7892,65.3755,67.7655,17026.0
2015-09-17 12:00:00,85.63,85.68,85.6,85.63,5595.0,67.7655,67.805,67.7417,67.7655,5595.0
2015-09-17 12:05:00,85.62,86.14,85.61,85.88,119202.0,67.7576,68.1691,67.7496,67.9633,119202.0
2015-09-17 12:10:00,85.87,85.89,85.81,85.81,17392.0,67.9554,67.9712,67.9079,67.9079,17392.0
2015-09-17 12:15:00,85.8,85.91,85.76,85.77,15679.0,67.9,67.9871,67.8683,67.8763,15679.0
2015-09-17 12:20:00,85.77,85.82,85.74,85.82,3086.0,67.8763,67.9158,67.8525,67.9158,3086.0
2015-09-17 12:25:00,85.8,86.03,85.76,85.95,43356.0,67.9,68.082,67.8683,68.0187,43356.0
2015-09-17 12:30:00,85.9,85.98,85.84,85.86,3745.0,67.9791,68.0424,67.9317,67.9475,3745.0
2015-09-17 12:35:00,85.86,85.86,85.78,85.78,4813.0,67.9475,67.9475,67.8842,67.8842,4813.0
2015-09-17 12:40:00,85.76,85.76,85.67,85.7,9146.0,67.8683,67.8683,67.7971,67.8209,9146.0
2015-09-17 12:45:00,85.69,86.02,85.68,85.77,88162.0,67.813,68.0741,67.805,67.8763,88162.0
2015-09-17 12:50:00,85.78,85.78,85.68,85.71,12050.0,67.8842,67.8842,67.805,67.8288,12050.0
2015-09-17 12:55:00,85.71,85.87,85.71,85.86,12373.0,67.8288,67.9554,67.8288,67.9475,12373.0
2015-09-17 13:00:00,85.84,85.85,85.77,85.79,6157.0,67.9317,67.9396,67.8763,67.8921,6157.0
2015-09-17 13:05:00,85.78,85.81,85.69,85.7,9980.0,67.8842,67.9079,67.813,67.8209,9980.0
2015-09-17 13:10:00,85.7,86.01,85.69,85.95,86071.0,67.8209,68.0662,67.813,68.0187,86071.0
2015-09-17 13:15:00,85.96,86.07,85.96,86.07,7651.0,68.0266,68.1137,68.0266,68.1137,7651.0
2015-09-17 13:20:00,86.1,86.18,86.04,86.07,8017.0,68.1374,68.2007,68.0899,68.1137,8017.0
2015-09-17 13:25:00,86.1,86.18,86.04,86.04,4402.0,68.1374,68.2007,68.0899,68.0899,4402.0
2015-09-17 13:30:00,86.08,86.2,86.08,86.2,5102.0,68.1216,68.2166,68.1216,68.2166,5102.0
2015-09-17 13:35:00,86.19,86.21,86.04,86.04,4700.0,68.2086,68.2245,68.0899,68.0899,4700.0
2015-09-17 13:40:00,86.03,86.05,85.95,85.97,5319.0,68.082,68.0978,68.0187,68.0345,5319.0
2015-09-17 13:45:00,85.98,86.03,85.94,86.03,8112.0,68.0424,68.082,68.0108,68.082,8112.0
2015-09-17 13:50:00,86.02,86.15,85.99,86.12,7882.0,68.0741,68.177,68.0504,68.1532,7882.0
2015-09-17 13:55:00,86.12,86.13,86.03,86.05,8137.0,68.1532,68.1612,68.082,68.0978,8137.0
2015-09-17 14:00:00,86.08,86.38,85.37,85.55,19767.0,68.1216,68.359,67.5597,67.7022,19767.0
2015-09-17 14:05:00,85.54,85.8,85.5,85.8,16889.0,67.6942,67.9,67.6626,67.9,16889.0
2015-09-17 14:10:00,85.8,86.12,85.8,85.86,11445.0,67.9,68.1532,67.9,67.9475,11445.0
2015-09-17 14:15:00,85.85,86.06,85.84,85.89,10828.0,67.9396,68.1058,67.9317,67.9712,10828.0
2015-09-17 14:20:00,85.91,85.96,85.76,85.89,11152.0,67.9871,68.0266,67.8683,67.9712,11152.0
2015-09-17 14:25:00,85.86,85.91,85.67,85.68,72948.0,67.9475,67.9871,67.7971,67.805,72948.0
2015-09-17 14:30:00,85.68,85.96,85.68,85.92,18475.0,67.805,68.0266,67.805,67.995,18475.0
2015-09-17 14:35:00,85.96,85.98,85.82,85.87,22101.0,68.0266,68.0424,67.9158,67.9554,22101.0
2015-09-17 14:40:00,85.87,86.29,85.87,86.23,117695.0,67.9554,68.2878,67.9554,68.2403,117695.0
2015-09-17 14:45:00,86.25,86.91,86.25,86.85,117421.0,68.2561,68.7784,68.2561,68.7309,117421.0
2015-09-17 14:50:00,86.85,86.85,86.54,86.6,21086.0,68.7309,68.7309,68.4856,68.5331,21086.0
2015-09-17 14:55:00,86.56,86.79,86.47,86.57,72649.0,68.5014,68.6835,68.4302,68.5094,72649.0
2015-09-17 15:00:00,86.55,86.66,86.41,86.43,18335.0,68.4935,68.5806,68.3827,68.3986,18335.0
2015-09-17 15:05:00,86.44,86.44,86.13,86.21,63479.0,68.4065,68.4065,68.1612,68.2245,63479.0
2015-09-17 15:10:00,86.21,86.23,85.93,85.98,60970.0,68.2245,68.2403,68.0029,68.0424,60970.0
2015-09-17 15:15:00,85.98,86.42,85.95,86.13,173585.0,68.0424,68.3907,68.0187,68.1612,173585.0
2015-09-17 15:20:00,86.12,86.15,85.67,86.0,155252.0,68.1532,68.177,67.7971,68.0583,155252.0
2015-09-17 15:25:00,85.99,85.99,85.85,85.92,50392.0,68.0504,68.0504,67.9396,67.995,50392.0
2015-09-17 15:30:00,85.92,86.3,85.82,86.09,149853.0,67.995,68.2957,67.9158,68.1295,149853.0
2015-09-17 15:35:00,86.1,86.11,85.78,85.82,67776.0,68.1374,68.1453,67.8842,67.9158,67776.0
2015-09-17 15:40:00,85.85,86.03,85.7,85.8,153985.0,67.9396,68.082,67.8209,67.9,153985.0
2015-09-17 15:45:00,85.75,85.9,85.68,85.74,117540.0,67.8604,67.9791,67.805,67.8525,117540.0
2015-09-17 15:50:00,85.73,85.75,85.38,85.39,125886.0,67.8446,67.8604,67.5676,67.5755,125886.0
2015-09-17 15:55:00,85.37,85.64,85.37,85.58,157191.0,67.5597,67.7734,67.5597,67.7259,157191.0
2015-09-18 09:30:00,84.53,84.71,84.47,84.71,18091.0,66.895,67.0374,66.8475,67.0374,18091.0
2015-09-18 09:35:00,84.68,84.82,84.45,84.52,409549.0,67.0137,67.1245,66.8316,66.887,409549.0
2015-09-18 09:40:00,84.58,84.73,84.33,84.64,121861.0,66.9345,67.0532,66.7367,66.982,121861.0
2015-09-18 09:45:00,84.6,84.75,84.45,84.45,46922.0,66.9504,67.0691,66.8316,66.8316,46922.0
2015-09-18 09:50:00,84.47,84.9,84.37,84.9,89521.0,66.8475,67.1878,66.7683,67.1878,89521.0
2015-09-18 09:55:00,84.9,85.11,84.64,84.64,69024.0,67.1878,67.354,66.982,66.982,69024.0
2015-09-18 10:00:00,84.64,84.72,84.46,84.55,22022.0,66.982,67.0453,66.8396,66.9108,22022.0
2015-09-18 10:05:00,84.5,84.66,84.45,84.53,19504.0,66.8712,66.9978,66.8316,66.895,19504.0
2015-09-18 10:10:00,84.54,85.0,84.52,84.88,83641.0,66.9029,67.2669,66.887,67.1719,83641.0
2015-09-18 10:15:00,84.94,84.95,84.78,84.8,16371.0,67.2194,67.2273,67.0928,67.1086,16371.0
2015-09-18 10:20:00,84.8,84.81,84.67,84.67,26738.0,67.1086,67.1165,67.0057,67.0057,26738.0
2015-09-18 10:25:00,84.66,85.23,84.66,85.06,78220.0,66.9978,67.4489,66.9978,67.3144,78220.0
2015-09-18 10:30:00,85.06,85.47,85.01,85.24,78857.0,67.3144,67.6388,67.2748,67.4568,78857.0
2015-09-18 10:35:00,85.23,85.34,85.08,85.1,30534.0,67.4489,67.536,67.3302,67.346,30534.0
2015-09-18 10:40:00,85.09,85.2,85.0,85.07,11327.0,67.3381,67.4252,67.2669,67.3223,11327.0
2015-09-18 10:45:00,85.09,85.45,85.08,85.38,78450.0,67.3381,67.623,67.3302,67.5676,78450.0
2015-09-18 10:50:00,85.37,85.54,85.36,85.5,17926.0,67.5597,67.6942,67.5518,67.6626,17926.0
2015-09-18 10:55:00,85.49,85.52,85.33,85.42,13414.0,67.6547,67.6784,67.5281,67.5993,13414.0
2015-09-18 11:00:00,85.45,85.48,85.37,85.43,16443.0,67.623,67.6468,67.5597,67.6072,16443.0
2015-09-18 11:05:00,85.43,85.5,85.28,85.31,10888.0,67.6072,67.6626,67.4885,67.5122,10888.0
2015-09-18 11:10:00,85.28,85.29,85.14,85.17,12134.0,67.4885,67.4964,67.3777,67.4014,12134.0
2015-09-18 11:15:00,85.19,85.19,85.04,85.13,5763.0,67.4173,67.4173,67.2986,67.3698,5763.0
2015-09-18 11:20:00,85.13,85.2,85.12,85.19,5892.0,67.3698,67.4252,67.3619,67.4173,5892.0
2015-09-18 11:25:00,85.19,85.25,85.02,85.05,12395.0,67.4173,67.4647,67.2827,67.3065,12395.0
2015-09-18 11:30:00,85.01,85.09,84.97,85.05,7404.0,67.2748,67.3381,67.2432,67.3065,7404.0
2015-09-18 11:35:00,85.08,85.13,84.98,85.13,9225.0,67.3302,67.3698,67.2511,67.3698,9225.0
2015-09-18 11:40:00,85.14,85.15,85.05,85.09,40397.0,67.3777,67.3856,67.3065,67.3381,40397.0
2015-09-18 11:45:00,85.09,85.25,85.09,85.22,13500.0,67.3381,67.4647,67.3381,67.441,13500.0
2015-09-18 11:50:00,85.2,85.2,85.01,85.06,13086.0,67.4252,67.4252,67.2748,67.3144,13086.0
2015-09-18 11:55:00,85.06,85.08,84.95,84.95,8160.0,67.3144,67.3302,67.2273,67.2273,8160.0
2015-09-18 12:00:00,84.96,85.07,84.91,85.06,23710.0,67.2352,67.3223,67.1957,67.3144,23710.0
2015-09-18 12:05:00,85.06,85.26,84.99,85.19,71164.0,67.3144,67.4727,67.259,67.4173,71164.0
2015-09-18 12:10:00,85.14,85.15,84.97,85.07,29262.0,67.3777,67.3856,67.2432,67.3223,29262.0
2015-09-18 12:15:00,85.06,85.1,84.99,85.03,9068.0,67.3144,67.346,67.259,67.2906,9068.0
2015-09-18 12:20:00,85.02,85.04,84.94,85.0,35292.0,67.2827,67.2986,67.2194,67.2669,35292.0
2015-09-18 12:25:00,85.0,85.08,85.0,85.07,7351.0,67.2669,67.3302,67.2669,67.3223,7351.0
2015-09-18 12:30:00,85.06,85.08,84.98,85.06,17425.0,67.3144,67.3302,67.2511,67.3144,17425.0
2015-09-18 12:35:00,85.07,85.12,85.03,85.08,7955.0,67.3223,67.3619,67.2906,67.3302,7955.0
2015-09-18 12:40:00,85.05,85.08,84.98,85.01,23763.0,67.3065,67.3302,67.2511,67.2748,23763.0
2015-09-18 12:45:00,84.99,85.05,84.99,85.04,13599.0,67.259,67.3065,67.259,67.2986,13599.0
2015-09-18 12:50:00,85.03,85.09,85.01,85.02,9216.0,67.2906,67.3381,67.2748,67.2827,9216.0
2015-09-18 12:55:00,85.02,85.04,84.98,85.0,22090.0,67.2827,67.2986,67.2511,67.2669,22090.0
2015-09-18 13:00:00,84.99,85.19,84.98,85.18,27415.0,67.259,67.4173,67.2511,67.4093,27415.0
2015-09-18 13:05:00,85.13,85.14,85.02,85.03,8204.0,67.3698,67.3777,67.2827,67.2906,8204.0
2015-09-18 13:10:00,84.99,85.04,84.98,84.98,11812.0,67.259,67.2986,67.2511,67.2511,11812.0
2015-09-18 13:15:00,84.96,84.98,84.92,84.94,6639.0,67.2352,67.2511,67.2036,67.2194,6639.0
2015-09-18 13:20:00,84.94,84.94,84.78,84.79,14077.0,67.2194,67.2194,67.0928,67.1007,14077.0
2015-09-18 13:25:00,84.81,84.93,84.74,84.93,16656.0,67.1165,67.2115,67.0611,67.2115,16656.0
2015-09-18 13:30:00,84.93,84.93,84.84,84.87,8384.0,67.2115,67.2115,67.1403,67.164,8384.0
2015-09-18 13:35:00,84.84,85.01,84.81,84.91,60222.0,67.1403,67.2748,67.1165,67.1957,60222.0
2015-09-18 13:40:00,84.91,84.95,84.89,84.95,6577.0,67.1957,67.2273,67.1799,67.2273,6577.0
2015-09-18 13:45:00,84.93,84.94,84.78,84.8,12592.0,67.2115,67.2194,67.0928,67.1086,12592.0
2015-09-18 13:50:00,84.79,84.8,84.67,84.69,14829.0,67.1007,67.1086,67.0057,67.0216,14829.0
2015-09-18 13:55:00,84.69,84.83,84.57,84.61,73794.0,67.0216,67.1324,66.9266,66.9583,73794.0
2015-09-18 14:00:00,84.61,84.66,84.5,84.64,20903.0,66.9583,66.9978,66.8712,66.982,20903.0
2015-09-18 14:05:00,84.64,84.75,84.63,84.66,12838.0,66.982,67.0691,66.9741,66.9978,12838.0
2015-09-18 14:10:00,84.65,84.87,84.63,84.85,47273.0,66.9899,67.164,66.9741,67.1482,47273.0
2015-09-18 14:15:00,84.84,84.93,84.83,84.86,11922.0,67.1403,67.2115,67.1324,67.1561,11922.0
2015-09-18 14:20:00,84.84,84.89,84.8,84.88,25191.0,67.1403,67.1799,67.1086,67.1719,25191.0
2015-09-18 14:25:00,84.91,84.91,84.84,84.85,13561.0,67.1957,67.1957,67.1403,67.1482,13561.0
2015-09-18 14:30:00,84.84,84.86,84.77,84.79,9607.0,67.1403,67.1561,67.0849,67.1007,9607.0
2015-09-18 14:35:00,84.79,84.79,84.68,84.77,19194.0,67.1007,67.1007,67.0137,67.0849,19194.0
2015-09-18 14:40:00,84.77,84.86,84.74,84.74,12101.0,67.0849,67.1561,67.0611,67.0611,12101.0
2015-09-18 14:45:00,84.73,84.76,84.65,84.66,13296.0,67.0532,67.077,66.9899,66.9978,13296.0
2015-09-18 14:50:00,84.64,84.68,84.59,84.66,17472.0,66.982,67.0137,66.9424,66.9978,17472.0
2015-09-18 14:55:00,84.67,84.82,84.65,84.77,25911.0,67.0057,67.1245,66.9899,67.0849,25911.0
2015-09-18 15:00:00,84.77,84.85,84.63,84.65,27082.0,67.0849,67.1482,66.9741,66.9899,27082.0
2015-09-18 15:05:00,84.62,84.63,84.53,84.53,24836.0,66.9662,66.9741,66.895,66.895,24836.0
2015-09-18 15:10:00,84.55,84.79,84.54,84.77,68020.0,66.9108,67.1007,66.9029,67.0849,68020.0
2015-09-18 15:15:00,84.77,84.78,84.6,84.62,35606.0,67.0849,67.0928,66.9504,66.9662,35606.0
2015-09-18 15:20:00,84.62,84.62,84.48,84.55,48081.0,66.9662,66.9662,66.8554,66.9108,48081.0
2015-09-18 15:25:00,84.56,84.58,84.4,84.56,133920.0,66.9187,66.9345,66.7921,66.9187,133920.0
2015-09-18 15:30:00,84.55,84.7,84.54,84.67,94823.0,66.9108,67.0295,66.9029,67.0057,94823.0
2015-09-18 15:35:00,84.66,84.66,84.46,84.54,74435.0,66.9978,66.9978,66.8396,66.9029,74435.0
2015-09-18 15:40:00,84.54,84.55,84.38,84.38,116940.0,66.9029,66.9108,66.7762,66.7762,116940.0
2015-09-18 15:45:00,84.41,84.48,84.35,84.36,89247.0,66.8,66.8554,66.7525,66.7604,89247.0
2015-09-18 15:50:00,84.37,84.69,84.36,84.68,212236.0,66.7683,67.0216,66.7604,67.0137,212236.0
2015-09-18 15:55:00,84.69,84.79,84.56,84.72,270109.0,67.0216,67.1007,66.9187,67.0453,270109.0
2015-09-21 09:30:00,84.83,85.2,84.66,84.76,43615.0,67.1324,67.4252,66.9978,67.077,43615.0
2015-09-21 09:35:00,84.75,84.77,84.56,84.74,24132.0,67.0691,67.0849,66.9187,67.0611,24132.0
2015-09-21 09:40:00,84.7,84.97,84.63,84.94,17134.0,67.0295,67.2432,66.9741,67.2194,17134.0
2015-09-21 09:45:00,84.98,85.0,84.88,84.91,19652.0,67.2511,67.2669,67.1719,67.1957,19652.0
2015-09-21 09:50:00,84.91,84.94,84.84,84.85,9285.0,67.1957,67.2194,67.1403,67.1482,9285.0
2015-09-21 09:55:00,84.82,84.85,84.64,84.67,16600.0,67.1245,67.1482,66.982,67.0057,16600.0
2015-09-21 10:00:00,84.68,84.79,84.67,84.76,23675.0,67.0137,67.1007,67.0057,67.077,23675.0
2015-09-21 10:05:00,84.75,84.85,84.74,84.78,16206.0,67.0691,67.1482,67.0611,67.0928,16206.0
2015-09-21 10:10:00,84.79,84.9,84.79,84.89,12136.0,67.1007,67.1878,67.1007,67.1799,12136.0
2015-09-21 10:15:00,84.88,84.88,84.76,84.86,20356.0,67.1719,67.1719,67.077,67.1561,20356.0
2015-09-21 10:20:00,84.84,85.07,84.84,85.07,12629.0,67.1403,67.3223,67.1403,67.3223,12629.0
2015-09-21 10:25:00,85.07,85.09,84.92,84.94,7490.0,67.3223,67.3381,67.2036,67.2194,7490.0
2015-09-21 10:30:00,84.95,85.09,84.95,85.06,9299.0,67.2273,67.3381,67.2273,67.3144,9299.0
2015-09-21 10:35:00,85.07,85.25,85.07,85.15,10283.0,67.3223,67.4647,67.3223,67.3856,10283.0
2015-09-21 10:40:00,85.21,85.25,85.17,85.19,5249.0,67.4331,67.4647,67.4014,67.4173,5249.0
2015-09-21 10:45:00,85.19,85.21,85.12,85.13,7972.0,67.4173,67.4331,67.3619,67.3698,7972.0
2015-09-21 10:50:00,85.13,85.18,85.06,85.07,14813.0,67.3698,67.4093,67.3144,67.3223,14813.0
2015-09-21 10:55:00,85.07,85.09,84.99,85.01,16555.0,67.3223,67.3381,67.259,67.2748,16555.0
2015-09-21 11:00:00,85.03,85.1,85.03,85.03,13592.0,67.2906,67.346,67.2906,67.2906,13592.0
2015-09-21 11:05:00,85.04,85.07,85.01,85.02,6797.0,67.2986,67.3223,67.2748,67.2827,6797.0
2015-09-21 11:10:00,85.01,85.07,85.01,85.07,13115.0,67.2748,67.3223,67.2748,67.3223,13115.0
2015-09-21 11:15:00,85.07,85.11,85.03,85.09,9410.0,67.3223,67.354,67.2906,67.3381,9410.0
2015-09-21 11:20:00,85.09,85.1,84.98,84.99,6797.0,67.3381,67.346,67.2511,67.259,6797.0
2015-09-21 11:25:00,85.01,85.03,84.91,84.96,8504.0,67.2748,67.2906,67.1957,67.2352,8504.0
2015-09-21 11:30:00,84.96,85.0,84.76,84.77,22013.0,67.2352,67.2669,67.077,67.0849,22013.0
2015-09-21 11:35:00,84.76,84.77,84.69,84.7,5711.0,67.077,67.0849,67.0216,67.0295,5711.0
2015-09-21 11:40:00,84.68,84.71,84.66,84.68,7712.0,67.0137,67.0374,66.9978,67.0137,7712.0
2015-09-21 11:45:00,84.67,84.67,84.58,84.62,10644.0,67.0057,67.0057,66.9345,66.9662,10644.0
2015-09-21 11:50:00,84.64,84.65,84.6,84.61,6261.0,66.982,66.9899,66.9504,66.9583,6261.0
2015-09-21 11:55:00,84.58,84.59,84.52,84.57,8328.0,66.9345,66.9424,66.887,66.9266,8328.0
2015-09-21 12:00:00,84.58,84.59,84.34,84.35,19040.0,66.9345,66.9424,66.7446,66.7525,19040.0
2015-09-21 12:05:00,84.36,84.41,84.33,84.39,18221.0,66.7604,66.8,66.7367,66.7842,18221.0
2015-09-21 12:10:00,84.37,84.41,84.35,84.39,5140.0,66.7683,66.8,66.7525,66.7842,5140.0
2015-09-21 12:15:00,84.38,84.46,84.38,84.43,4922.0,66.7762,66.8396,66.7762,66.8158,4922.0
2015-09-21 12:20:00,84.41,84.53,84.4,84.49,11213.0,66.8,66.895,66.7921,66.8633,11213.0
2015-09-21 12:25:00,84.49,84.55,84.48,84.55,7707.0,66.8633,66.9108,66.8554,66.9108,7707.0
2015-09-21 12:30:00,84.54,84.54,84.4,84.47,6511.0,66.9029,66.9029,66.7921,66.8475,6511.0
2015-09-21 12:35:00,84.45,84.47,84.41,84.47,5701.0,66.8316,66.8475,66.8,66.8475,5701.0
2015-09-21 12:40:00,84.47,84.53,84.44,84.53,7689.0,66.8475,66.895,66.8237,66.895,7689.0
2015-09-21 12:45:00,84.53,84.53,84.42,84.42,6622.0,66.895,66.895,66.8079,66.8079,6622.0
2015-09-21 12:50:00,84.43,84.43,84.22,84.27,19213.0,66.8158,66.8158,66.6496,66.6892,19213.0
2015-09-21 12:55:00,84.28,84.32,84.2,84.29,10871.0,66.6971,66.7288,66.6338,66.705,10871.0
2015-09-21 13:00:00,84.27,84.37,84.27,84.37,10424.0,66.6892,66.7683,66.6892,66.7683,10424.0
2015-09-21 13:05:00,84.36,84.41,84.35,84.4,9590.0,66.7604,66.8,66.7525,66.7921,9590.0
2015-09-21 13:10:00,84.38,84.39,84.34,84.38,6514.0,66.7762,66.7842,66.7446,66.7762,6514.0
2015-09-21 13:15:00,84.39,84.47,84.35,84.44,9322.0,66.7842,66.8475,66.7525,66.8237,9322.0
2015-09-21 13:20:00,84.44,84.5,84.43,84.46,14404.0,66.8237,66.8712,66.8158,66.8396,14404.0
2015-09-21 13:25:00,84.46,84.48,84.39,84.4,14155.0,66.8396,66.8554,66.7842,66.7921,14155.0
2015-09-21 13:30:00,84.4,84.41,84.31,84.31,18287.0,66.7921,66.8,66.7209,66.7209,18287.0
2015-09-21 13:35:00,84.31,84.44,84.3,84.43,18745.0,66.7209,66.8237,66.7129,66.8158,18745.0
2015-09-21 13:40:00,84.42,84.49,84.38,84.48,8607.0,66.8079,66.8633,66.7762,66.8554,8607.0
2015-09-21 13:45:00,84.48,84.5,84.4,84.4,8047.0,66.8554,66.8712,66.7921,66.7921,8047.0
2015-09-21 13:50:00,84.4,84.41,84.36,84.41,6853.0,66.7921,66.8,66.7604,66.8,6853.0
2015-09-21 13:55:00,84.4,84.4,84.3,84.34,8485.0,66.7921,66.7921,66.7129,66.7446,8485.0
2015-09-21 14:00:00,84.34,84.39,84.33,84.36,9821.0,66.7446,66.7842,66.7367,66.7604,9821.0
2015-09-21 14:05:00,84.36,84.36,84.31,84.35,6881.0,66.7604,66.7604,66.7209,66.7525,6881.0
2015-09-21 14:10:00,84.35,84.35,84.19,84.2,30420.0,66.7525,66.7525,66.6259,66.6338,30420.0
2015-09-21 14:15:00,84.21,84.29,84.19,84.21,23551.0,66.6417,66.705,66.6259,66.6417,23551.0
2015-09-21 14:20:00,84.22,84.27,84.21,84.25,16660.0,66.6496,66.6892,66.6417,66.6734,16660.0
2015-09-21 14:25:00,84.26,84.27,84.2,84.21,13975.0,66.6813,66.6892,66.6338,66.6417,13975.0
2015-09-21 14:30:00,84.21,84.28,84.17,84.26,16248.0,66.6417,66.6971,66.6101,66.6813,16248.0
2015-09-21 14:35:00,84.27,84.34,84.27,84.32,11746.0,66.6892,66.7446,66.6892,66.7288,11746.0
2015-09-21 14:40:00,84.33,84.34,84.28,84.33,12516.0,66.7367,66.7446,66.6971,66.7367,12516.0
2015-09-21 14:45:00,84.33,84.37,84.25,84.37,27025.0,66.7367,66.7683,66.6734,66.7683,27025.0
2015-09-21 14:50:00,84.37,84.5,84.35,84.47,21550.0,66.7683,66.8712,66.7525,66.8475,21550.0
2015-09-21 14:55:00,84.47,84.5,84.45,84.48,24908.0,66.8475,66.8712,66.8316,66.8554,24908.0
2015-09-21 15:00:00,84.5,84.5,84.42,84.45,18712.0,66.8712,66.8712,66.8079,66.8316,18712.0
2015-09-21 15:05:00,84.46,84.46,84.39,84.4,22721.0,66.8396,66.8396,66.7842,66.7921,22721.0
2015-09-21 15:10:00,84.41,84.44,84.37,84.37,15527.0,66.8,66.8237,66.7683,66.7683,15527.0
2015-09-21 15:15:00,84.36,84.44,84.34,84.39,22108.0,66.7604,66.8237,66.7446,66.7842,22108.0
2015-09-21 15:20:00,84.38,84.4,84.32,84.32,16218.0,66.7762,66.7921,66.7288,66.7288,16218.0
2015-09-21 15:25:00,84.33,84.38,84.32,84.36,29282.0,66.7367,66.7762,66.7288,66.7604,29282.0
2015-09-21 15:30:00,84.36,84.4,84.17,84.21,52300.0,66.7604,66.7921,66.6101,66.6417,52300.0
2015-09-21 15:35:00,84.21,84.21,84.1,84.15,42210.0,66.6417,66.6417,66.5547,66.5942,42210.0
2015-09-21 15:40:00,84.14,84.16,84.1,84.13,39952.0,66.5863,66.6021,66.5547,66.5784,39952.0
2015-09-21 15:45:00,84.12,84.21,84.11,84.17,63003.0,66.5705,66.6417,66.5626,66.6101,63003.0
2015-09-21 15:50:00,84.18,84.21,84.13,84.16,56763.0,66.618,66.6417,66.5784,66.6021,56763.0
2015-09-21 15:55:00,84.16,84.3,84.15,84.28,122651.0,66.6021,66.7129,66.5942,66.6971,122651.0
2015-09-22 09:30:00,83.16,83.35,82.94,83.07,36877.0,65.8108,65.9611,65.6367,65.7395,36877.0
2015-09-22 09:35:00,83.05,83.28,82.93,83.17,26330.0,65.7237,65.9057,65.6288,65.8187,26330.0
2015-09-22 09:40:00,83.22,83.53,83.08,83.48,40101.0,65.8583,66.1036,65.7475,66.064,40101.0
2015-09-22 09:45:00,83.47,83.7,83.45,83.54,13119.0,66.0561,66.2381,66.0403,66.1115,13119.0
2015-09-22 09:50:00,83.57,83.57,83.31,83.4,10176.0,66.1352,66.1352,65.9295,66.0007,10176.0
2015-09-22 09:55:00,83.41,83.61,83.41,83.54,40516.0,66.0086,66.1669,66.0086,66.1115,40516.0
2015-09-22 10:00:00,83.54,83.74,83.52,83.61,11822.0,66.1115,66.2698,66.0957,66.1669,11822.0
2015-09-22 10:05:00,83.63,83.63,83.4,83.47,26257.0,66.1827,66.1827,66.0007,66.0561,26257.0
2015-09-22 10:10:00,83.44,83.44,83.26,83.34,38866.0,66.0324,66.0324,65.8899,65.9532,38866.0
2015-09-22 10:15:00,83.3,83.39,83.2,83.2,20378.0,65.9216,65.9928,65.8424,65.8424,20378.0
2015-09-22 10:20:00,83.18,83.32,83.11,83.15,57089.0,65.8266,65.9374,65.7712,65.8029,57089.0
2015-09-22 10:25:00,83.14,83.21,83.05,83.19,8901.0,65.7949,65.8503,65.7237,65.8345,8901.0
2015-09-22 10:30:00,83.16,83.18,83.03,83.1,32740.0,65.8108,65.8266,65.7079,65.7633,32740.0
2015-09-22 10:35:00,83.1,83.21,82.99,83.03,33239.0,65.7633,65.8503,65.6762,65.7079,33239.0
2015-09-22 10:40:00,83.02,83.12,83.01,83.04,20173.0,65.7,65.7791,65.6921,65.7158,20173.0
2015-09-22 10:45:00,83.01,83.13,82.99,83.03,19088.0,65.6921,65.787,65.6762,65.7079,19088.0
2015-09-22 10:50:00,83.02,83.14,82.96,83.14,29476.0,65.7,65.7949,65.6525,65.7949,29476.0
2015-09-22 10:55:00,83.15,83.23,83.03,83.21,30442.0,65.8029,65.8662,65.7079,65.8503,30442.0
2015-09-22 11:00:00,83.21,83.27,83.16,83.26,8430.0,65.8503,65.8978,65.8108,65.8899,8430.0
2015-09-22 11:05:00,83.28,83.28,83.13,83.13,5167.0,65.9057,65.9057,65.787,65.787,5167.0
2015-09-22 11:10:00,83.14,83.22,83.08,83.12,10929.0,65.7949,65.8583,65.7475,65.7791,10929.0
2015-09-22 11:15:00,83.12,83.13,82.99,83.1,16297.0,65.7791,65.787,65.6762,65.7633,16297.0
2015-09-22 11:20:00,83.08,83.09,82.97,83.01,8713.0,65.7475,65.7554,65.6604,65.6921,8713.0
2015-09-22 11:25:00,82.98,83.04,82.95,82.98,22663.0,65.6683,65.7158,65.6446,65.6683,22663.0
2015-09-22 11:30:00,82.97,83.1,82.97,83.01,8985.0,65.6604,65.7633,65.6604,65.6921,8985.0
2015-09-22 11:35:00,83.01,83.32,83.0,83.15,76985.0,65.6921,65.9374,65.6842,65.8029,76985.0
2015-09-22 11:40:00,83.18,83.24,83.03,83.18,30720.0,65.8266,65.8741,65.7079,65.8266,30720.0
2015-09-22 11:45:00,83.2,83.2,83.03,83.1,17744.0,65.8424,65.8424,65.7079,65.7633,17744.0
2015-09-22 11:50:00,83.07,83.27,83.07,83.2,29226.0,65.7395,65.8978,65.7395,65.8424,29226.0
2015-09-22 11:55:00,83.18,83.2,83.13,83.13,9869.0,65.8266,65.8424,65.787,65.787,9869.0
2015-09-22 12:00:00,83.13,83.15,83.07,83.13,12635.0,65.787,65.8029,65.7395,65.787,12635.0
2015-09-22 12:05:00,83.09,83.32,83.09,83.28,12110.0,65.7554,65.9374,65.7554,65.9057,12110.0
2015-09-22 12:10:00,83.28,83.3,83.2,83.2,16789.0,65.9057,65.9216,65.8424,65.8424,16789.0
2015-09-22 12:15:00,83.2,83.22,83.13,83.16,10020.0,65.8424,65.8583,65.787,65.8108,10020.0
2015-09-22 12:20:00,83.17,83.18,83.12,83.14,7600.0,65.8187,65.8266,65.7791,65.7949,7600.0
2015-09-22 12:25:00,83.15,83.16,83.04,83.13,14609.0,65.8029,65.8108,65.7158,65.787,14609.0
2015-09-22 12:30:00,83.15,83.15,83.06,83.06,7133.0,65.8029,65.8029,65.7316,65.7316,7133.0
2015-09-22 12:35:00,83.07,83.17,83.05,83.16,15008.0,65.7395,65.8187,65.7237,65.8108,15008.0
2015-09-22 12:40:00,83.17,83.42,83.13,83.33,46245.0,65.8187,66.0165,65.787,65.9453,46245.0
2015-09-22 12:45:00,83.34,83.34,83.17,83.25,11703.0,65.9532,65.9532,65.8187,65.882,11703.0
2015-09-22 12:50:00,83.21,83.21,83.03,83.08,15363.0,65.8503,65.8503,65.7079,65.7475,15363.0
2015-09-22 12:55:00,83.09,83.26,83.07,83.13,15562.0,65.7554,65.8899,65.7395,65.787,15562.0
2015-09-22 13:00:00,83.13,83.27,83.1,83.24,5864.0,65.787,65.8978,65.7633,65.8741,5864.0
2015-09-22 13:05:00,83.23,83.25,83.08,83.09,9672.0,65.8662,65.882,65.7475,65.7554,9672.0
2015-09-22 13:10:00,83.1,83.16,83.1,83.13,8247.0,65.7633,65.8108,65.7633,65.787,8247.0
2015-09-22 13:15:00,83.1,83.24,83.06,83.2,24760.0,65.7633,65.8741,65.7316,65.8424,24760.0
2015-09-22 13:20:00,83.18,83.18,83.07,83.09,9111.0,65.8266,65.8266,65.7395,65.7554,9111.0
2015-09-22 13:25:00,83.08,83.08,83.0,83.06,27017.0,65.7475,65.7475,65.6842,65.7316,27017.0
2015-09-22 13:30:00,83.06,83.08,83.03,83.05,11516.0,65.7316,65.7475,65.7079,65.7237,11516.0
2015-09-22 13:35:00,83.06,83.11,83.04,83.08,9877.0,65.7316,65.7712,65.7158,65.7475,9877.0
2015-09-22 13:40:00,83.08,83.18,83.07,83.16,8407.0,65.7475,65.8266,65.7395,65.8108,8407.0
2015-09-22 13:45:00,83.16,83.16,83.06,83.07,8738.0,65.8108,65.8108,65.7316,65.7395,8738.0
2015-09-22 13:50:00,83.06,83.14,83.01,83.06,22844.0,65.7316,65.7949,65.6921,65.7316,22844.0
2015-09-22 13:55:00,83.05,83.13,83.05,83.09,7217.0,65.7237,65.787,65.7237,65.7554,7217.0
2015-09-22 14:00:00,83.09,83.15,83.01,83.15,18317.0,65.7554,65.8029,65.6921,65.8029,18317.0
2015-09-22 14:05:00,83.14,83.18,83.03,83.04,11112.0,65.7949,65.8266,65.7079,65.7158,11112.0
2015-09-22 14:10:00,83.03,83.11,82.99,83.09,18836.0,65.7079,65.7712,65.6762,65.7554,18836.0
2015-09-22 14:15:00,83.08,83.12,83.05,83.07,9985.0,65.7475,65.7791,65.7237,65.7395,9985.0
2015-09-22 14:20:00,83.08,83.17,83.02,83.12,24723.0,65.7475,65.8187,65.7,65.7791,24723.0
2015-09-22 14:25:00,83.14,83.17,83.07,83.16,10911.0,65.7949,65.8187,65.7395,65.8108,10911.0
2015-09-22 14:30:00,83.16,83.28,83.12,83.2,11003.0,65.8108,65.9057,65.7791,65.8424,11003.0
2015-09-22 14:35:00,83.2,83.22,83.13,83.2,14313.0,65.8424,65.8583,65.787,65.8424,14313.0
2015-09-22 14:40:00,83.21,83.24,83.12,83.19,14397.0,65.8503,65.8741,65.7791,65.8345,14397.0
2015-09-22 14:45:00,83.22,83.22,83.05,83.08,12250.0,65.8583,65.8583,65.7237,65.7475,12250.0
2015-09-22 14:50:00,83.08,83.1,83.04,83.06,11176.0,65.7475,65.7633,65.7158,65.7316,11176.0
2015-09-22 14:55:00,83.08,83.2,83.03,83.19,16424.0,65.7475,65.8424,65.7079,65.8345,16424.0
2015-09-22 15:00:00,83.19,83.19,83.14,83.16,12955.0,65.8345,65.8345,65.7949,65.8108,12955.0
2015-09-22 15:05:00,83.16,83.2,83.1,83.11,20145.0,65.8108,65.8424,65.7633,65.7712,20145.0
2015-09-22 15:10:00,83.12,83.12,83.02,83.11,31316.0,65.7791,65.7791,65.7,65.7712,31316.0
2015-09-22 15:15:00,83.11,83.12,83.01,83.03,27088.0,65.7712,65.7791,65.6921,65.7079,27088.0
2015-09-22 15:20:00,83.04,83.21,83.01,83.19,58531.0,65.7158,65.8503,65.6921,65.8345,58531.0
2015-09-22 15:25:00,83.21,83.31,83.17,83.28,31103.0,65.8503,65.9295,65.8187,65.9057,31103.0
2015-09-22 15:30:00,83.28,83.42,83.27,83.4,21416.0,65.9057,66.0165,65.8978,66.0007,21416.0
2015-09-22 15:35:00,83.4,83.68,83.38,83.61,101831.0,66.0007,66.2223,65.9849,66.1669,101831.0
2015-09-22 15:40:00,83.62,84.06,83.57,83.58,176107.0,66.1748,66.523,66.1352,66.1431,176107.0
2015-09-22 15:45:00,83.57,83.66,83.43,83.48,60418.0,66.1352,66.2065,66.0244,66.064,60418.0
2015-09-22 15:50:00,83.47,83.48,83.33,83.38,46567.0,66.0561,66.064,65.9453,65.9849,46567.0
2015-09-22 15:55:00,83.37,83.64,83.36,83.54,151333.0,65.977,66.1906,65.969,66.1115,151333.0
2015-09-23 09:30:00,83.52,83.62,83.14,83.44,20837.0,66.0957,66.1748,65.7949,66.0324,20837.0
2015-09-23 09:35:00,83.4,83.48,83.19,83.3,10098.0,66.0007,66.064,65.8345,65.9216,10098.0
2015-09-23 09:40:00,83.33,83.42,83.3,83.34,4550.0,65.9453,66.0165,65.9216,65.9532,4550.0
2015-09-23 09:45:00,83.31,83.35,83.18,83.3,13090.0,65.9295,65.9611,65.8266,65.9216,13090.0
2015-09-23 09:50:00,83.27,83.31,83.16,83.26,2980.0,65.8978,65.9295,65.8108,65.8899,2980.0
2015-09-23 09:55:00,83.24,83.32,83.22,83.31,3036.0,65.8741,65.9374,65.8583,65.9295,3036.0
2015-09-23 10:00:00,83.29,83.35,83.17,83.27,8715.0,65.9136,65.9611,65.8187,65.8978,8715.0
2015-09-23 10:05:00,83.29,83.45,83.22,83.22,29153.0,65.9136,66.0403,65.8583,65.8583,29153.0
2015-09-23 10:10:00,83.2,83.29,83.19,83.22,14160.0,65.8424,65.9136,65.8345,65.8583,14160.0
2015-09-23 10:15:00,83.22,83.29,83.12,83.29,8293.0,65.8583,65.9136,65.7791,65.9136,8293.0
2015-09-23 10:20:00,83.25,83.29,83.15,83.21,15455.0,65.882,65.9136,65.8029,65.8503,15455.0
2015-09-23 10:25:00,83.2,83.24,83.14,83.19,8020.0,65.8424,65.8741,65.7949,65.8345,8020.0
2015-09-23 10:30:00,83.19,83.24,83.15,83.16,4174.0,65.8345,65.8741,65.8029,65.8108,4174.0
2015-09-23 10:35:00,83.25,83.34,83.2,83.2,16550.0,65.882,65.9532,65.8424,65.8424,16550.0
2015-09-23 10:40:00,83.19,83.25,83.12,83.17,11130.0,65.8345,65.882,65.7791,65.8187,11130.0
2015-09-23 10:45:00,83.15,83.25,83.14,83.24,9389.0,65.8029,65.882,65.7949,65.8741,9389.0
2015-09-23 10:50:00,83.25,83.36,83.25,83.35,4296.0,65.882,65.969,65.882,65.9611,4296.0
2015-09-23 10:55:00,83.34,83.35,83.2,83.26,23697.0,65.9532,65.9611,65.8424,65.8899,23697.0
2015-09-23 11:00:00,83.26,83.26,83.2,83.22,4700.0,65.8899,65.8899,65.8424,65.8583,4700.0
2015-09-23 11:05:00,83.22,83.22,83.12,83.13,6260.0,65.8583,65.8583,65.7791,65.787,6260.0
2015-09-23 11:10:00,83.16,83.17,82.98,82.98,14340.0,65.8108,65.8187,65.6683,65.6683,14340.0
2015-09-23 11:15:00,82.97,83.0,82.9,82.95,34268.0,65.6604,65.6842,65.605,65.6446,34268.0
2015-09-23 11:20:00,82.95,83.11,82.94,82.99,60724.0,65.6446,65.7712,65.6367,65.6762,60724.0
2015-09-23 11:25:00,82.97,83.04,82.95,83.02,16866.0,65.6604,65.7158,65.6446,65.7,16866.0
2015-09-23 11:30:00,83.01,83.01,82.9,82.91,11117.0,65.6921,65.6921,65.605,65.6129,11117.0
2015-09-23 11:35:00,82.9,83.04,82.87,83.0,25052.0,65.605,65.7158,65.5813,65.6842,25052.0
2015-09-23 11:40:00,83.0,83.0,82.81,82.83,13808.0,65.6842,65.6842,65.5338,65.5496,13808.0
2015-09-23 11:45:00,82.83,82.95,82.79,82.95,30771.0,65.5496,65.6446,65.518,65.6446,30771.0
2015-09-23 11:50:00,82.96,82.96,82.89,82.92,8016.0,65.6525,65.6525,65.5971,65.6208,8016.0
2015-09-23 11:55:00,82.93,82.99,82.92,82.94,4556.0,65.6288,65.6762,65.6208,65.6367,4556.0
2015-09-23 12:00:00,82.94,82.96,82.84,82.86,7700.0,65.6367,65.6525,65.5575,65.5734,7700.0
2015-09-23 12:05:00,82.86,82.88,82.81,82.84,4249.0,65.5734,65.5892,65.5338,65.5575,4249.0
2015-09-23 12:10:00,82.82,82.89,82.81,82.86,9653.0,65.5417,65.5971,65.5338,65.5734,9653.0
2015-09-23 12:15:00,82.84,82.86,82.79,82.83,10008.0,65.5575,65.5734,65.518,65.5496,10008.0
2015-09-23 12:20:00,82.84,82.85,82.77,82.83,6972.0,65.5575,65.5654,65.5021,65.5496,6972.0
2015-09-23 12:25:00,82.82,82.88,82.8,82.82,6334.0,65.5417,65.5892,65.5259,65.5417,6334.0
2015-09-23 12:30:00,82.81,82.88,82.79,82.88,10626.0,65.5338,65.5892,65.518,65.5892,10626.0
2015-09-23 12:35:00,82.89,82.99,82.88,82.93,30182.0,65.5971,65.6762,65.5892,65.6288,30182.0
2015-09-23 12:40:00,82.9,82.97,82.9,82.95,14510.0,65.605,65.6604,65.605,65.6446,14510.0
2015-09-23 12:45:00,82.96,82.96,82.9,82.92,9744.0,65.6525,65.6525,65.605,65.6208,9744.0
2015-09-23 12:50:00,82.91,83.01,82.91,82.94,9772.0,65.6129,65.6921,65.6129,65.6367,9772.0
2015-09-23 12:55:00,82.94,83.0,82.9,82.95,9264.0,65.6367,65.6842,65.605,65.6446,9264.0
2015-09-23 13:00:00,82.95,82.97,82.93,82.93,3800.0,65.6446,65.6604,65.6288,65.6288,3800.0
2015-09-23 13:05:00,82.91,83.07,82.89,83.02,8825.0,65.6129,65.7395,65.5971,65.7,8825.0
2015-09-23 13:10:00,82.98,82.99,82.95,82.97,5400.0,65.6683,65.6762,65.6446,65.6604,5400.0
2015-09-23 13:15:00,82.97,83.07,82.95,83.03,27799.0,65.6604,65.7395,65.6446,65.7079,27799.0
2015-09-23 13:20:00,83.0,83.02,82.97,83.0,3020.0,65.6842,65.7,65.6604,65.6842,3020.0
2015-09-23 13:25:00,82.99,83.0,82.9,82.9,9848.0,65.6762,65.6842,65.605,65.605,9848.0
2015-09-23 13:30:00,82.89,83.0,82.89,82.99,11656.0,65.5971,65.6842,65.5971,65.6762,11656.0
2015-09-23 13:35:00,82.98,83.03,82.92,83.02,12985.0,65.6683,65.7079,65.6208,65.7,12985.0
2015-09-23 13:40:00,83.01,83.3,83.01,83.28,21206.0,65.6921,65.9216,65.6921,65.9057,21206.0
2015-09-23 13:45:00,83.28,83.32,83.22,83.22,7404.0,65.9057,65.9374,65.8583,65.8583,7404.0
2015-09-23 13:50:00,83.2,83.2,83.12,83.15,9469.0,65.8424,65.8424,65.7791,65.8029,9469.0
2015-09-23 13:55:00,83.13,83.17,83.1,83.16,9914.0,65.787,65.8187,65.7633,65.8108,9914.0
2015-09-23 14:00:00,83.16,83.28,83.15,83.26,25179.0,65.8108,65.9057,65.8029,65.8899,25179.0
2015-09-23 14:05:00,83.27,83.4,83.27,83.33,17249.0,65.8978,66.0007,65.8978,65.9453,17249.0
2015-09-23 14:10:00,83.34,83.39,83.29,83.29,11306.0,65.9532,65.9928,65.9136,65.9136,11306.0
2015-09-23 14:15:00,83.3,83.33,83.23,83.26,16994.0,65.9216,65.9453,65.8662,65.8899,16994.0
2015-09-23 14:20:00,83.27,83.29,83.17,83.24,11520.0,65.8978,65.9136,65.8187,65.8741,11520.0
2015-09-23 14:25:00,83.24,83.27,83.18,83.24,10250.0,65.8741,65.8978,65.8266,65.8741,10250.0
2015-09-23 14:30:00,83.18,83.36,83.17,83.34,32245.0,65.8266,65.969,65.8187,65.9532,32245.0
2015-09-23 14:35:00,83.34,83.34,83.21,83.25,16996.0,65.9532,65.9532,65.8503,65.882,16996.0
2015-09-23 14:40:00,83.22,83.22,83.08,83.12,13464.0,65.8583,65.8583,65.7475,65.7791,13464.0
2015-09-23 14:45:00,83.11,83.13,83.05,83.1,12618.0,65.7712,65.787,65.7237,65.7633,12618.0
2015-09-23 14:50:00,83.1,83.12,83.0,83.01,14693.0,65.7633,65.7791,65.6842,65.6921,14693.0
2015-09-23 14:55:00,83.01,83.16,83.01,83.13,16970.0,65.6921,65.8108,65.6921,65.787,16970.0
2015-09-23 15:00:00,83.14,83.2,83.09,83.15,20845.0,65.7949,65.8424,65.7554,65.8029,20845.0
2015-09-23 15:05:00,83.15,83.17,83.08,83.15,27666.0,65.8029,65.8187,65.7475,65.8029,27666.0
2015-09-23 15:10:00,83.16,83.17,83.1,83.12,39988.0,65.8108,65.8187,65.7633,65.7791,39988.0
2015-09-23 15:15:00,83.12,83.22,83.1,83.2,30573.0,65.7791,65.8583,65.7633,65.8424,30573.0
2015-09-23 15:20:00,83.21,83.24,83.12,83.15,22006.0,65.8503,65.8741,65.7791,65.8029,22006.0
2015-09-23 15:25:00,83.14,83.25,83.1,83.25,45778.0,65.7949,65.882,65.7633,65.882,45778.0
2015-09-23 15:30:00,83.24,83.26,83.14,83.2,31302.0,65.8741,65.8899,65.7949,65.8424,31302.0
2015-09-23 15:35:00,83.19,83.25,83.17,83.25,34453.0,65.8345,65.882,65.8187,65.882,34453.0
2015-09-23 15:40:00,83.25,83.33,83.24,83.31,36466.0,65.882,65.9453,65.8741,65.9295,36466.0
2015-09-23 15:45:00,83.31,83.36,83.26,83.3,59172.0,65.9295,65.969,65.8899,65.9216,59172.0
2015-09-23 15:50:00,83.3,83.36,83.23,83.25,63926.0,65.9216,65.969,65.8662,65.882,63926.0
2015-09-23 15:55:00,83.25,83.32,83.2,83.23,128455.0,65.882,65.9374,65.8424,65.8662,128455.0
2015-09-24 09:30:00,82.31,82.38,82.14,82.14,29010.0,65.1381,65.1935,65.0036,65.0036,29010.0
2015-09-24 09:35:00,82.21,82.21,81.91,81.91,10939.0,65.059,65.059,64.8216,64.8216,10939.0
2015-09-24 09:40:00,81.91,81.98,81.76,81.87,14226.0,64.8216,64.8769,64.7028,64.7899,14226.0
2015-09-24 09:45:00,81.85,81.85,81.55,81.58,17264.0,64.7741,64.7741,64.5367,64.5604,17264.0
2015-09-24 09:50:00,81.58,81.61,81.44,81.5,39827.0,64.5604,64.5841,64.4496,64.4971,39827.0
2015-09-24 09:55:00,81.5,81.56,81.45,81.48,22624.0,64.4971,64.5446,64.4575,64.4813,22624.0
2015-09-24 10:00:00,81.47,81.61,81.38,81.53,27066.0,64.4733,64.5841,64.4021,64.5208,27066.0
2015-09-24 10:05:00,81.53,81.76,81.46,81.71,10371.0,64.5208,64.7028,64.4654,64.6633,10371.0
2015-09-24 10:10:00,81.7,81.7,81.53,81.53,5100.0,64.6554,64.6554,64.5208,64.5208,5100.0
2015-09-24 10:15:00,81.55,81.7,81.52,81.7,27699.0,64.5367,64.6554,64.5129,64.6554,27699.0
2015-09-24 10:20:00,81.74,81.74,81.5,81.55,12367.0,64.687,64.687,64.4971,64.5367,12367.0
2015-09-24 10:25:00,81.56,81.56,81.38,81.46,9762.0,64.5446,64.5446,64.4021,64.4654,9762.0
2015-09-24 10:30:00,81.45,81.65,81.42,81.56,9367.0,64.4575,64.6158,64.4338,64.5446,9367.0
2015-09-24 10:35:00,81.56,81.57,81.41,81.53,23166.0,64.5446,64.5525,64.4259,64.5208,23166.0
2015-09-24 10:40:00,81.51,81.52,81.35,81.42,12159.0,64.505,64.5129,64.3784,64.4338,12159.0
2015-09-24 10:45:00,81.4,81.48,81.32,81.45,8480.0,64.418,64.4813,64.3546,64.4575,8480.0
2015-09-24 10:50:00,81.44,81.49,81.34,81.37,8483.0,64.4496,64.4892,64.3705,64.3942,8483.0
2015-09-24 10:55:00,81.39,81.45,81.35,81.35,14917.0,64.41,64.4575,64.3784,64.3784,14917.0
2015-09-24 11:00:00,81.36,81.4,81.28,81.3,20850.0,64.3863,64.418,64.323,64.3388,20850.0
2015-09-24 11:05:00,81.32,81.48,81.29,81.48,18082.0,64.3546,64.4813,64.3309,64.4813,18082.0
2015-09-24 11:10:00,81.48,81.48,81.35,81.4,7726.0,64.4813,64.4813,64.3784,64.418,7726.0
2015-09-24 11:15:00,81.39,81.55,81.36,81.52,34362.0,64.41,64.5367,64.3863,64.5129,34362.0
2015-09-24 11:20:00,81.51,81.56,81.47,81.53,7933.0,64.505,64.5446,64.4733,64.5208,7933.0
2015-09-24 11:25:00,81.5,81.53,81.44,81.44,14390.0,64.4971,64.5208,64.4496,64.4496,14390.0
2015-09-24 11:30:00,81.46,81.73,81.46,81.68,17826.0,64.4654,64.6791,64.4654,64.6395,17826.0
2015-09-24 11:35:00,81.68,81.73,81.6,81.71,5449.0,64.6395,64.6791,64.5762,64.6633,5449.0
2015-09-24 11:40:00,81.72,81.75,81.66,81.71,4680.0,64.6712,64.6949,64.6237,64.6633,4680.0
2015-09-24 11:45:00,81.75,81.8,81.62,81.62,10704.0,64.6949,64.7345,64.5921,64.5921,10704.0
2015-09-24 11:50:00,81.62,81.66,81.58,81.6,8412.0,64.5921,64.6237,64.5604,64.5762,8412.0
2015-09-24 11:55:00,81.6,81.85,81.6,81.83,15511.0,64.5762,64.7741,64.5762,64.7582,15511.0
2015-09-24 12:00:00,81.81,81.91,81.75,81.91,7876.0,64.7424,64.8216,64.6949,64.8216,7876.0
2015-09-24 12:05:00,81.9,81.92,81.79,81.82,5781.0,64.8136,64.8295,64.7266,64.7503,5781.0
2015-09-24 12:10:00,81.83,81.87,81.8,81.82,8376.0,64.7582,64.7899,64.7345,64.7503,8376.0
2015-09-24 12:15:00,81.81,81.91,81.79,81.89,6732.0,64.7424,64.8216,64.7266,64.8057,6732.0
2015-09-24 12:20:00,81.86,82.01,81.86,81.91,9638.0,64.782,64.9007,64.782,64.8216,9638.0
2015-09-24 12:25:00,81.9,81.92,81.85,81.92,7584.0,64.8136,64.8295,64.7741,64.8295,7584.0
2015-09-24 12:30:00,81.94,82.07,81.94,82.03,16300.0,64.8453,64.9482,64.8453,64.9165,16300.0
2015-09-24 12:35:00,82.02,82.03,81.9,81.92,10864.0,64.9086,64.9165,64.8136,64.8295,10864.0
2015-09-24 12:40:00,81.93,82.02,81.87,81.87,9270.0,64.8374,64.9086,64.7899,64.7899,9270.0
2015-09-24 12:45:00,81.89,81.89,81.81,81.85,6677.0,64.8057,64.8057,64.7424,64.7741,6677.0
2015-09-24 12:50:00,81.85,82.09,81.84,81.97,69502.0,64.7741,64.964,64.7662,64.869,69502.0
2015-09-24 12:55:00,81.97,82.02,81.92,81.92,13571.0,64.869,64.9086,64.8295,64.8295,13571.0
2015-09-24 13:00:00,81.94,82.0,81.88,81.91,13545.0,64.8453,64.8928,64.7978,64.8216,13545.0
2015-09-24 13:05:00,81.9,82.03,81.86,82.02,19519.0,64.8136,64.9165,64.782,64.9086,19519.0
2015-09-24 13:10:00,82.0,82.16,82.0,82.11,8162.0,64.8928,65.0194,64.8928,64.9798,8162.0
2015-09-24 13:15:00,82.1,82.12,81.99,82.01,10271.0,64.9719,64.9877,64.8849,64.9007,10271.0
2015-09-24 13:20:00,81.99,82.02,81.98,82.02,6280.0,64.8849,64.9086,64.8769,64.9086,6280.0
2015-09-24 13:25:00,82.01,82.02,81.9,82.02,8350.0,64.9007,64.9086,64.8136,64.9086,8350.0
2015-09-24 13:30:00,82.01,82.11,81.92,82.11,23039.0,64.9007,64.9798,64.8295,64.9798,23039.0
2015-09-24 13:35:00,82.1,82.1,82.03,82.06,9775.0,64.9719,64.9719,64.9165,64.9403,9775.0
2015-09-24 13:40:00,82.06,82.14,82.02,82.1,14314.0,64.9403,65.0036,64.9086,64.9719,14314.0
2015-09-24 13:45:00,82.11,82.19,82.07,82.17,11834.0,64.9798,65.0431,64.9482,65.0273,11834.0
2015-09-24 13:50:00,82.18,82.22,82.15,82.16,9184.0,65.0352,65.0669,65.0115,65.0194,9184.0
2015-09-24 13:55:00,82.17,82.27,82.06,82.22,39651.0,65.0273,65.1064,64.9403,65.0669,39651.0
2015-09-24 14:00:00,82.22,82.23,82.14,82.23,19169.0,65.0669,65.0748,65.0036,65.0748,19169.0
2015-09-24 14:05:00,82.22,82.3,82.22,82.27,13794.0,65.0669,65.1302,65.0669,65.1064,13794.0
2015-09-24 14:10:00,82.28,82.46,82.28,82.32,37304.0,65.1144,65.2568,65.1144,65.146,37304.0
2015-09-24 14:15:00,82.35,82.47,82.34,82.44,11205.0,65.1698,65.2647,65.1618,65.241,11205.0
2015-09-24 14:20:00,82.43,82.66,82.43,82.58,17774.0,65.2331,65.4151,65.2331,65.3518,17774.0
2015-09-24 14:25:00,82.58,82.65,82.54,82.59,8039.0,65.3518,65.4072,65.3201,65.3597,8039.0
2015-09-24 14:30:00,82.6,82.62,82.49,82.53,11600.0,65.3676,65.3834,65.2805,65.3122,11600.0
2015-09-24 14:35:00,82.52,82.56,82.49,82.54,9853.0,65.3043,65.3359,65.2805,65.3201,9853.0
2015-09-24 14:40:00,82.55,82.6,82.44,82.55,13477.0,65.328,65.3676,65.241,65.328,13477.0
2015-09-24 14:45:00,82.56,82.86,82.55,82.86,19276.0,65.3359,65.5734,65.328,65.5734,19276.0
2015-09-24 14:50:00,82.87,82.93,82.7,82.77,12150.0,65.5813,65.6288,65.4467,65.5021,12150.0
2015-09-24 14:55:00,82.83,82.93,82.76,82.8,16591.0,65.5496,65.6288,65.4942,65.5259,16591.0
2015-09-24 15:00:00,82.81,82.88,82.72,82.78,22659.0,65.5338,65.5892,65.4626,65.51,22659.0
2015-09-24 15:05:00,82.79,82.81,82.55,82.56,23262.0,65.518,65.5338,65.328,65.3359,23262.0
2015-09-24 15:10:00,82.6,82.71,82.5,82.62,25809.0,65.3676,65.4547,65.2885,65.3834,25809.0
2015-09-24 15:15:00,82.62,82.94,82.61,82.83,103725.0,65.3834,65.6367,65.3755,65.5496,103725.0
2015-09-24 15:20:00,82.84,82.96,82.82,82.84,43154.0,65.5575,65.6525,65.5417,65.5575,43154.0
2015-09-24 15:25:00,82.8,83.03,82.79,82.95,43268.0,65.5259,65.7079,65.518,65.6446,43268.0
2015-09-24 15:30:00,82.97,83.21,82.91,82.97,79244.0,65.6604,65.8503,65.6129,65.6604,79244.0
2015-09-24 15:35:00,82.98,83.12,82.83,82.85,54601.0,65.6683,65.7791,65.5496,65.5654,54601.0
2015-09-24 15:40:00,82.86,83.0,82.86,82.88,35228.0,65.5734,65.6842,65.5734,65.5892,35228.0
2015-09-24 15:45:00,82.87,83.0,82.78,82.85,125997.0,65.5813,65.6842,65.51,65.5654,125997.0
2015-09-24 15:50:00,82.85,82.91,82.66,82.82,108065.0,65.5654,65.6129,65.4151,65.5417,108065.0
2015-09-24 15:55:00,82.81,83.18,82.75,82.89,209268.0,65.5338,65.8266,65.4863,65.5971,209268.0
2015-09-25 09:30:00,83.43,83.55,83.27,83.28,22667.0,66.0244,66.1194,65.8978,65.9057,22667.0
2015-09-25 09:35:00,83.31,83.44,83.11,83.18,15822.0,65.9295,66.0324,65.7712,65.8266,15822.0
2015-09-25 09:40:00,83.11,83.27,83.08,83.1,9690.0,65.7712,65.8978,65.7475,65.7633,9690.0
2015-09-25 09:45:00,83.12,83.32,83.09,83.3,10879.0,65.7791,65.9374,65.7554,65.9216,10879.0
2015-09-25 09:50:00,83.28,83.37,83.18,83.2,14681.0,65.9057,65.977,65.8266,65.8424,14681.0
2015-09-25 09:55:00,83.22,83.3,83.09,83.09,7794.0,65.8583,65.9216,65.7554,65.7554,7794.0
2015-09-25 10:00:00,83.09,83.17,82.98,83.0,8328.0,65.7554,65.8187,65.6683,65.6842,8328.0
2015-09-25 10:05:00,83.03,83.05,82.94,82.99,10510.0,65.7079,65.7237,65.6367,65.6762,10510.0
2015-09-25 10:10:00,83.0,83.05,82.88,83.02,12457.0,65.6842,65.7237,65.5892,65.7,12457.0
2015-09-25 10:15:00,83.02,83.06,82.93,82.97,7961.0,65.7,65.7316,65.6288,65.6604,7961.0
2015-09-25 10:20:00,82.97,83.07,82.88,82.92,13518.0,65.6604,65.7395,65.5892,65.6208,13518.0
2015-09-25 10:25:00,82.9,83.0,82.88,82.93,33804.0,65.605,65.6842,65.5892,65.6288,33804.0
2015-09-25 10:30:00,82.93,83.01,82.91,82.98,20300.0,65.6288,65.6921,65.6129,65.6683,20300.0
2015-09-25 10:35:00,82.98,83.06,82.94,83.05,14446.0,65.6683,65.7316,65.6367,65.7237,14446.0
2015-09-25 10:40:00,83.04,83.05,82.9,82.93,10701.0,65.7158,65.7237,65.605,65.6288,10701.0
2015-09-25 10:45:00,82.95,83.05,82.89,82.95,11639.0,65.6446,65.7237,65.5971,65.6446,11639.0
2015-09-25 10:50:00,82.95,83.0,82.88,82.89,9410.0,65.6446,65.6842,65.5892,65.5971,9410.0
2015-09-25 10:55:00,82.89,82.95,82.88,82.94,8624.0,65.5971,65.6446,65.5892,65.6367,8624.0
2015-09-25 11:00:00,82.92,82.96,82.87,82.87,24523.0,65.6208,65.6525,65.5813,65.5813,24523.0
2015-09-25 11:05:00,82.86,82.96,82.85,82.91,28751.0,65.5734,65.6525,65.5654,65.6129,28751.0
2015-09-25 11:10:00,82.9,82.93,82.85,82.89,16100.0,65.605,65.6288,65.5654,65.5971,16100.0
2015-09-25 11:15:00,82.88,82.93,82.85,82.85,37078.0,65.5892,65.6288,65.5654,65.5654,37078.0
2015-09-25 11:20:00,82.86,82.93,82.82,82.88,18134.0,65.5734,65.6288,65.5417,65.5892,18134.0
2015-09-25 11:25:00,82.87,82.95,82.85,82.88,11025.0,65.5813,65.6446,65.5654,65.5892,11025.0
2015-09-25 11:30:00,82.91,82.93,82.85,82.88,18350.0,65.6129,65.6288,65.5654,65.5892,18350.0
2015-09-25 11:35:00,82.87,82.91,82.79,82.89,21021.0,65.5813,65.6129,65.518,65.5971,21021.0
2015-09-25 11:40:00,82.88,82.93,82.85,82.9,15720.0,65.5892,65.6288,65.5654,65.605,15720.0
2015-09-25 11:45:00,82.9,82.91,82.85,82.87,14469.0,65.605,65.6129,65.5654,65.5813,14469.0
2015-09-25 11:50:00,82.87,82.92,82.85,82.88,16197.0,65.5813,65.6208,65.5654,65.5892,16197.0
2015-09-25 11:55:00,82.88,82.93,82.85,82.92,17903.0,65.5892,65.6288,65.5654,65.6208,17903.0
2015-09-25 12:00:00,82.9,82.95,82.86,82.89,16370.0,65.605,65.6446,65.5734,65.5971,16370.0
2015-09-25 12:05:00,82.89,82.91,82.86,82.9,14567.0,65.5971,65.6129,65.5734,65.605,14567.0
2015-09-25 12:10:00,82.91,82.94,82.88,82.91,11590.0,65.6129,65.6367,65.5892,65.6129,11590.0
2015-09-25 12:15:00,82.91,82.91,82.82,82.87,22445.0,65.6129,65.6129,65.5417,65.5813,22445.0
2015-09-25 12:20:00,82.89,82.93,82.82,82.92,15813.0,65.5971,65.6288,65.5417,65.6208,15813.0
2015-09-25 12:25:00,82.93,82.93,82.86,82.86,6610.0,65.6288,65.6288,65.5734,65.5734,6610.0
2015-09-25 12:30:00,82.88,82.92,82.86,82.91,14230.0,65.5892,65.6208,65.5734,65.6129,14230.0
2015-09-25 12:35:00,82.9,82.92,82.86,82.87,11752.0,65.605,65.6208,65.5734,65.5813,11752.0
2015-09-25 12:40:00,82.87,82.99,82.86,82.98,10444.0,65.5813,65.6762,65.5734,65.6683,10444.0
2015-09-25 12:45:00,82.96,83.02,82.95,82.98,10485.0,65.6525,65.7,65.6446,65.6683,10485.0
2015-09-25 12:50:00,82.99,83.06,82.97,83.05,9915.0,65.6762,65.7316,65.6604,65.7237,9915.0
2015-09-25 12:55:00,83.06,83.07,82.97,82.98,10708.0,65.7316,65.7395,65.6604,65.6683,10708.0
2015-09-25 13:00:00,82.99,83.1,82.99,83.08,9683.0,65.6762,65.7633,65.6762,65.7475,9683.0
2015-09-25 13:05:00,83.09,83.2,83.05,83.19,16882.0,65.7554,65.8424,65.7237,65.8345,16882.0
2015-09-25 13:10:00,83.17,83.2,83.14,83.18,6068.0,65.8187,65.8424,65.7949,65.8266,6068.0
2015-09-25 13:15:00,83.18,83.32,83.15,83.17,24413.0,65.8266,65.9374,65.8029,65.8187,24413.0
2015-09-25 13:20:00,83.17,83.18,83.09,83.09,11415.0,65.8187,65.8266,65.7554,65.7554,11415.0
2015-09-25 13:25:00,83.11,83.18,83.1,83.13,5123.0,65.7712,65.8266,65.7633,65.787,5123.0
2015-09-25 13:30:00,83.14,83.17,83.1,83.13,15700.0,65.7949,65.8187,65.7633,65.787,15700.0
2015-09-25 13:35:00,83.13,83.13,83.03,83.12,22362.0,65.787,65.787,65.7079,65.7791,22362.0
2015-09-25 13:40:00,83.1,83.11,83.05,83.07,14395.0,65.7633,65.7712,65.7237,65.7395,14395.0
2015-09-25 13:45:00,83.07,83.13,83.02,83.13,14108.0,65.7395,65.787,65.7,65.787,14108.0
2015-09-25 13:50:00,83.15,83.15,83.06,83.08,11678.0,65.8029,65.8029,65.7316,65.7475,11678.0
2015-09-25 13:55:00,83.09,83.11,83.0,83.06,14407.0,65.7554,65.7712,65.6842,65.7316,14407.0
2015-09-25 14:00:00,83.07,83.15,83.06,83.09,12628.0,65.7395,65.8029,65.7316,65.7554,12628.0
2015-09-25 14:05:00,83.09,83.15,83.06,83.08,15874.0,65.7554,65.8029,65.7316,65.7475,15874.0
2015-09-25 14:10:00,83.07,83.08,82.93,82.93,13614.0,65.7395,65.7475,65.6288,65.6288,13614.0
2015-09-25 14:15:00,82.94,82.98,82.84,82.86,23260.0,65.6367,65.6683,65.5575,65.5734,23260.0
2015-09-25 14:20:00,82.81,82.89,82.75,82.78,12029.0,65.5338,65.5971,65.4863,65.51,12029.0
2015-09-25 14:25:00,82.8,82.8,82.68,82.74,14124.0,65.5259,65.5259,65.4309,65.4784,14124.0
2015-09-25 14:30:00,82.72,82.78,82.62,82.72,54679.0,65.4626,65.51,65.3834,65.4626,54679.0
2015-09-25 14:35:00,82.74,82.8,82.66,82.66,9396.0,65.4784,65.5259,65.4151,65.4151,9396.0
2015-09-25 14:40:00,82.66,82.68,82.47,82.47,16432.0,65.4151,65.4309,65.2647,65.2647,16432.0
2015-09-25 14:45:00,82.47,82.56,82.37,82.37,17859.0,65.2647,65.3359,65.1856,65.1856,17859.0
2015-09-25 14:50:00,82.39,82.46,82.32,82.44,27685.0,65.2014,65.2568,65.146,65.241,27685.0
2015-09-25 14:55:00,82.45,82.51,82.38,82.5,27171.0,65.2489,65.2964,65.1935,65.2885,27171.0
2015-09-25 15:00:00,82.51,82.51,82.29,82.29,24923.0,65.2964,65.2964,65.1223,65.1223,24923.0
2015-09-25 15:05:00,82.31,82.34,82.16,82.17,26493.0,65.1381,65.1618,65.0194,65.0273,26493.0
2015-09-25 15:10:00,82.15,82.24,82.09,82.1,19347.0,65.0115,65.0827,64.964,64.9719,19347.0
2015-09-25 15:15:00,82.12,82.27,82.12,82.17,23524.0,64.9877,65.1064,64.9877,65.0273,23524.0
2015-09-25 15:20:00,82.18,82.34,82.16,82.28,22889.0,65.0352,65.1618,65.0194,65.1144,22889.0
2015-09-25 15:25:00,82.3,82.44,82.29,82.37,25429.0,65.1302,65.241,65.1223,65.1856,25429.0
2015-09-25 15:30:00,82.36,82.53,82.33,82.53,43395.0,65.1777,65.3122,65.1539,65.3122,43395.0
2015-09-25 15:35:00,82.54,82.6,82.41,82.46,27775.0,65.3201,65.3676,65.2172,65.2568,27775.0
2015-09-25 15:40:00,82.45,82.54,82.41,82.54,29274.0,65.2489,65.3201,65.2172,65.3201,29274.0
2015-09-25 15:45:00,82.55,82.59,82.43,82.52,30346.0,65.328,65.3597,65.2331,65.3043,30346.0
2015-09-25 15:50:00,82.51,82.52,82.4,82.44,40807.0,65.2964,65.3043,65.2093,65.241,40807.0
2015-09-25 15:55:00,82.46,82.53,82.4,82.45,66562.0,65.2568,65.3122,65.2093,65.2489,66562.0
2015-09-28 09:30:00,81.42,81.95,81.03,81.2,24020.0,64.8738,65.2961,64.563,64.6985,24020.0
2015-09-28 09:35:00,81.32,81.48,81.23,81.39,16485.0,64.7941,64.9216,64.7224,64.8499,16485.0
2015-09-28 09:40:00,81.44,81.53,81.38,81.43,6720.0,64.8897,64.9614,64.8419,64.8818,6720.0
2015-09-28 09:45:00,81.47,81.54,81.35,81.38,18673.0,64.9136,64.9694,64.818,64.8419,18673.0
2015-09-28 09:50:00,81.35,81.4,81.25,81.3,34334.0,64.818,64.8579,64.7383,64.7782,34334.0
2015-09-28 09:55:00,81.32,81.4,81.24,81.27,63334.0,64.7941,64.8579,64.7304,64.7543,63334.0
2015-09-28 10:00:00,81.27,81.32,81.11,81.18,18727.0,64.7543,64.7941,64.6268,64.6826,18727.0
2015-09-28 10:05:00,81.17,81.18,81.06,81.09,10217.0,64.6746,64.6826,64.5869,64.6109,10217.0
2015-09-28 10:10:00,81.08,81.1,80.96,80.96,10969.0,64.6029,64.6188,64.5073,64.5073,10969.0
2015-09-28 10:15:00,80.94,81.02,80.86,80.9,7200.0,64.4913,64.5551,64.4276,64.4595,7200.0
2015-09-28 10:20:00,80.9,80.98,80.83,80.98,5836.0,64.4595,64.5232,64.4037,64.5232,5836.0
2015-09-28 10:25:00,81.01,81.05,80.93,81.02,11625.0,64.5471,64.579,64.4834,64.5551,11625.0
2015-09-28 10:30:00,81.01,81.09,80.97,81.08,11772.0,64.5471,64.6109,64.5152,64.6029,11772.0
2015-09-28 10:35:00,81.06,81.19,81.02,81.1,10053.0,64.5869,64.6905,64.5551,64.6188,10053.0
2015-09-28 10:40:00,81.12,81.18,81.02,81.17,12530.0,64.6348,64.6826,64.5551,64.6746,12530.0
2015-09-28 10:45:00,81.14,81.21,81.01,81.13,7699.0,64.6507,64.7065,64.5471,64.6427,7699.0
2015-09-28 10:50:00,81.12,81.14,81.01,81.12,9317.0,64.6348,64.6507,64.5471,64.6348,9317.0
2015-09-28 10:55:00,81.11,81.16,81.07,81.09,10957.0,64.6268,64.6666,64.5949,64.6109,10957.0
2015-09-28 11:00:00,81.11,81.14,81.03,81.13,19390.0,64.6268,64.6507,64.563,64.6427,19390.0
2015-09-28 11:05:00,81.12,81.18,81.07,81.07,7053.0,64.6348,64.6826,64.5949,64.5949,7053.0
2015-09-28 11:10:00,81.1,81.12,81.03,81.05,9904.0,64.6188,64.6348,64.563,64.579,9904.0
2015-09-28 11:15:00,81.04,81.13,81.03,81.08,8798.0,64.571,64.6427,64.563,64.6029,8798.0
2015-09-28 11:20:00,81.07,81.17,81.07,81.13,6168.0,64.5949,64.6746,64.5949,64.6427,6168.0
2015-09-28 11:25:00,81.13,81.13,80.86,80.92,9611.0,64.6427,64.6427,64.4276,64.4754,9611.0
2015-09-28 11:30:00,80.94,80.97,80.82,80.87,6737.0,64.4913,64.5152,64.3957,64.4356,6737.0
2015-09-28 11:35:00,80.9,81.0,80.9,80.98,11810.0,64.4595,64.5391,64.4595,64.5232,11810.0
2015-09-28 11:40:00,80.98,81.05,80.97,81.03,19433.0,64.5232,64.579,64.5152,64.563,19433.0
2015-09-28 11:45:00,81.03,81.07,80.92,80.94,10673.0,64.563,64.5949,64.4754,64.4913,10673.0
2015-09-28 11:50:00,80.93,80.96,80.88,80.96,5462.0,64.4834,64.5073,64.4435,64.5073,5462.0
2015-09-28 11:55:00,80.94,80.98,80.9,80.91,6414.0,64.4913,64.5232,64.4595,64.4674,6414.0
2015-09-28 12:00:00,80.89,80.94,80.82,80.87,5907.0,64.4515,64.4913,64.3957,64.4356,5907.0
2015-09-28 12:05:00,80.88,80.88,80.76,80.84,21232.0,64.4435,64.4435,64.3479,64.4117,21232.0
2015-09-28 12:10:00,80.84,80.85,80.75,80.82,11403.0,64.4117,64.4196,64.3399,64.3957,11403.0
2015-09-28 12:15:00,80.87,80.87,80.79,80.79,6619.0,64.4356,64.4356,64.3718,64.3718,6619.0
2015-09-28 12:20:00,80.79,80.86,80.76,80.84,4089.0,64.3718,64.4276,64.3479,64.4117,4089.0
2015-09-28 12:25:00,80.87,80.92,80.84,80.85,5800.0,64.4356,64.4754,64.4117,64.4196,5800.0
2015-09-28 12:30:00,80.82,80.85,80.76,80.8,10941.0,64.3957,64.4196,64.3479,64.3798,10941.0
2015-09-28 12:35:00,80.79,80.86,80.76,80.83,9300.0,64.3718,64.4276,64.3479,64.4037,9300.0
2015-09-28 12:40:00,80.82,80.88,80.78,80.79,5637.0,64.3957,64.4435,64.3639,64.3718,5637.0
2015-09-28 12:45:00,80.77,80.82,80.75,80.82,9198.0,64.3559,64.3957,64.3399,64.3957,9198.0
2015-09-28 12:50:00,80.82,80.82,80.75,80.81,8169.0,64.3957,64.3957,64.3399,64.3878,8169.0
2015-09-28 12:55:00,80.8,80.91,80.76,80.82,8235.0,64.3798,64.4674,64.3479,64.3957,8235.0
2015-09-28 13:00:00,80.81,81.0,80.81,81.0,18469.0,64.3878,64.5391,64.3878,64.5391,18469.0
2015-09-28 13:05:00,81.03,81.12,81.0,81.08,7729.0,64.563,64.6348,64.5391,64.6029,7729.0
2015-09-28 13:10:00,81.1,81.11,80.99,81.08,10293.0,64.6188,64.6268,64.5312,64.6029,10293.0
2015-09-28 13:15:00,81.05,81.07,80.93,81.01,12600.0,64.579,64.5949,64.4834,64.5471,12600.0
2015-09-28 13:20:00,80.99,81.06,80.97,80.98,6646.0,64.5312,64.5869,64.5152,64.5232,6646.0
2015-09-28 13:25:00,80.97,81.02,80.92,80.93,8230.0,64.5152,64.5551,64.4754,64.4834,8230.0
2015-09-28 13:30:00,80.93,81.08,80.92,81.04,12465.0,64.4834,64.6029,64.4754,64.571,12465.0
2015-09-28 13:35:00,81.04,81.14,80.99,81.12,12802.0,64.571,64.6507,64.5312,64.6348,12802.0
2015-09-28 13:40:00,81.12,81.17,81.05,81.09,14813.0,64.6348,64.6746,64.579,64.6109,14813.0
2015-09-28 13:45:00,81.09,81.17,81.06,81.15,21540.0,64.6109,64.6746,64.5869,64.6587,21540.0
2015-09-28 13:50:00,81.15,81.19,81.1,81.13,20666.0,64.6587,64.6905,64.6188,64.6427,20666.0
2015-09-28 13:55:00,81.12,81.17,81.07,81.07,17095.0,64.6348,64.6746,64.5949,64.5949,17095.0
2015-09-28 14:00:00,81.09,81.12,81.03,81.06,19925.0,64.6109,64.6348,64.563,64.5869,19925.0
2015-09-28 14:05:00,81.03,81.05,80.94,81.05,9916.0,64.563,64.579,64.4913,64.579,9916.0
2015-09-28 14:10:00,81.03,81.03,80.87,80.9,6317.0,64.563,64.563,64.4356,64.4595,6317.0
2015-09-28 14:15:00,80.89,80.89,80.76,80.84,15503.0,64.4515,64.4515,64.3479,64.4117,15503.0
2015-09-28 14:20:00,80.81,80.85,80.77,80.85,8326.0,64.3878,64.4196,64.3559,64.4196,8326.0
2015-09-28 14:25:00,80.87,80.9,80.79,80.9,11876.0,64.4356,64.4595,64.3718,64.4595,11876.0
2015-09-28 14:30:00,80.88,80.89,80.79,80.8,18921.0,64.4435,64.4515,64.3718,64.3798,18921.0
2015-09-28 14:35:00,80.82,80.95,80.81,80.95,14525.0,64.3957,64.4993,64.3878,64.4993,14525.0
2015-09-28 14:40:00,80.93,80.94,80.85,80.92,12800.0,64.4834,64.4913,64.4196,64.4754,12800.0
2015-09-28 14:45:00,80.93,80.98,80.79,80.81,18221.0,64.4834,64.5232,64.3718,64.3878,18221.0
2015-09-28 14:50:00,80.79,80.81,80.64,80.68,14935.0,64.3718,64.3878,64.2523,64.2842,14935.0
2015-09-28 14:55:00,80.67,80.72,80.55,80.62,11935.0,64.2762,64.316,64.1806,64.2364,11935.0
2015-09-28 15:00:00,80.63,80.63,80.53,80.59,16985.0,64.2443,64.2443,64.1647,64.2125,16985.0
2015-09-28 15:05:00,80.6,80.6,80.43,80.43,22145.0,64.2204,64.2204,64.085,64.085,22145.0
2015-09-28 15:10:00,80.42,80.49,80.37,80.46,22819.0,64.077,64.1328,64.0372,64.1089,22819.0
2015-09-28 15:15:00,80.46,80.54,80.44,80.51,15623.0,64.1089,64.1726,64.0929,64.1487,15623.0
2015-09-28 15:20:00,80.53,80.55,80.36,80.42,17541.0,64.1647,64.1806,64.0292,64.077,17541.0
2015-09-28 15:25:00,80.43,80.49,80.39,80.43,18014.0,64.085,64.1328,64.0531,64.085,18014.0
2015-09-28 15:30:00,80.42,80.54,80.41,80.5,21659.0,64.077,64.1726,64.069,64.1408,21659.0
2015-09-28 15:35:00,80.5,80.64,80.49,80.54,41572.0,64.1408,64.2523,64.1328,64.1726,41572.0
2015-09-28 15:40:00,80.53,80.63,80.5,80.5,32983.0,64.1647,64.2443,64.1408,64.1408,32983.0
2015-09-28 15:45:00,80.5,80.65,80.43,80.64,131665.0,64.1408,64.2603,64.085,64.2523,131665.0
2015-09-28 15:50:00,80.63,80.76,80.63,80.76,116049.0,64.2443,64.3479,64.2443,64.3479,116049.0
2015-09-28 15:55:00,80.76,80.77,80.56,80.56,157141.0,64.3479,64.3559,64.1886,64.1886,157141.0
2015-09-29 09:30:00,80.75,80.96,80.42,80.44,17508.0,64.3399,64.5073,64.077,64.0929,17508.0
2015-09-29 09:35:00,80.58,81.12,80.58,81.12,20209.0,64.2045,64.6348,64.2045,64.6348,20209.0
2015-09-29 09:40:00,81.1,81.17,81.04,81.06,42084.0,64.6188,64.6746,64.571,64.5869,42084.0
2015-09-29 09:45:00,81.09,81.13,80.91,80.94,36923.0,64.6109,64.6427,64.4674,64.4913,36923.0
2015-09-29 09:50:00,80.9,81.06,80.86,80.94,12287.0,64.4595,64.5869,64.4276,64.4913,12287.0
2015-09-29 09:55:00,80.98,81.35,80.97,81.28,9252.0,64.5232,64.818,64.5152,64.7622,9252.0
2015-09-29 10:00:00,81.27,81.43,81.27,81.3,34427.0,64.7543,64.8818,64.7543,64.7782,34427.0
2015-09-29 10:05:00,81.32,81.46,81.24,81.27,25340.0,64.7941,64.9057,64.7304,64.7543,25340.0
2015-09-29 10:10:00,81.29,81.44,81.26,81.4,19902.0,64.7702,64.8897,64.7463,64.8579,19902.0
2015-09-29 10:15:00,81.4,81.47,81.38,81.43,10369.0,64.8579,64.9136,64.8419,64.8818,10369.0
2015-09-29 10:20:00,81.44,81.63,81.44,81.61,25783.0,64.8897,65.0411,64.8897,65.0252,25783.0
2015-09-29 10:25:00,81.6,81.8,81.6,81.79,13702.0,65.0172,65.1766,65.0172,65.1686,13702.0
2015-09-29 10:30:00,81.81,81.85,81.76,81.8,9939.0,65.1845,65.2164,65.1447,65.1766,9939.0
2015-09-29 10:35:00,81.79,81.8,81.64,81.71,10218.0,65.1686,65.1766,65.0491,65.1049,10218.0
2015-09-29 10:40:00,81.7,81.74,81.61,81.65,36954.0,65.0969,65.1288,65.0252,65.057,36954.0
2015-09-29 10:45:00,81.67,81.71,81.57,81.58,31153.0,65.073,65.1049,64.9933,65.0013,31153.0
2015-09-29 10:50:00,81.58,81.62,81.51,81.6,25380.0,65.0013,65.0331,64.9455,65.0172,25380.0
2015-09-29 10:55:00,81.59,81.63,81.54,81.59,10817.0,65.0092,65.0411,64.9694,65.0092,10817.0
2015-09-29 11:00:00,81.61,81.71,81.52,81.69,11179.0,65.0252,65.1049,64.9535,65.0889,11179.0
2015-09-29 11:05:00,81.67,81.67,81.53,81.56,21479.0,65.073,65.073,64.9614,64.9853,21479.0
2015-09-29 11:10:00,81.56,81.58,81.46,81.52,33310.0,64.9853,65.0013,64.9057,64.9535,33310.0
2015-09-29 11:15:00,81.5,81.53,81.39,81.45,51063.0,64.9375,64.9614,64.8499,64.8977,51063.0
2015-09-29 11:20:00,81.41,81.47,81.37,81.46,15702.0,64.8658,64.9136,64.834,64.9057,15702.0
2015-09-29 11:25:00,81.47,81.56,81.44,81.46,10165.0,64.9136,64.9853,64.8897,64.9057,10165.0
2015-09-29 11:30:00,81.48,81.5,81.3,81.33,14565.0,64.9216,64.9375,64.7782,64.8021,14565.0
2015-09-29 11:35:00,81.31,81.43,81.24,81.42,7106.0,64.7861,64.8818,64.7304,64.8738,7106.0
2015-09-29 11:40:00,81.41,81.49,81.3,81.34,10909.0,64.8658,64.9296,64.7782,64.81,10909.0
2015-09-29 11:45:00,81.27,81.42,81.25,81.38,9300.0,64.7543,64.8738,64.7383,64.8419,9300.0
2015-09-29 11:50:00,81.38,81.46,81.34,81.44,10366.0,64.8419,64.9057,64.81,64.8897,10366.0
2015-09-29 11:55:00,81.39,81.43,81.28,81.29,7043.0,64.8499,64.8818,64.7622,64.7702,7043.0
2015-09-29 12:00:00,81.29,81.3,81.18,81.24,42514.0,64.7702,64.7782,64.6826,64.7304,42514.0
2015-09-29 12:05:00,81.26,81.3,81.18,81.19,11660.0,64.7463,64.7782,64.6826,64.6905,11660.0
2015-09-29 12:10:00,81.16,81.16,81.01,81.06,7009.0,64.6666,64.6666,64.5471,64.5869,7009.0
2015-09-29 12:15:00,81.05,81.19,81.05,81.09,10299.0,64.579,64.6905,64.579,64.6109,10299.0
2015-09-29 12:20:00,81.07,81.18,81.06,81.17,8053.0,64.5949,64.6826,64.5869,64.6746,8053.0
2015-09-29 12:25:00,81.17,81.24,81.13,81.2,9577.0,64.6746,64.7304,64.6427,64.6985,9577.0
2015-09-29 12:30:00,81.19,81.22,81.12,81.21,6538.0,64.6905,64.7144,64.6348,64.7065,6538.0
2015-09-29 12:35:00,81.22,81.22,81.1,81.13,8288.0,64.7144,64.7144,64.6188,64.6427,8288.0
2015-09-29 12:40:00,81.12,81.16,81.01,81.16,5680.0,64.6348,64.6666,64.5471,64.6666,5680.0
2015-09-29 12:45:00,81.18,81.18,81.05,81.12,7307.0,64.6826,64.6826,64.579,64.6348,7307.0
2015-09-29 12:50:00,81.12,81.12,81.01,81.09,5633.0,64.6348,64.6348,64.5471,64.6109,5633.0
2015-09-29 12:55:00,81.06,81.07,80.94,80.94,7907.0,64.5869,64.5949,64.4913,64.4913,7907.0
2015-09-29 13:00:00,80.96,81.04,80.94,80.97,6507.0,64.5073,64.571,64.4913,64.5152,6507.0
2015-09-29 13:05:00,80.95,81.12,80.94,81.11,11519.0,64.4993,64.6348,64.4913,64.6268,11519.0
2015-09-29 13:10:00,81.08,81.23,81.08,81.19,13946.0,64.6029,64.7224,64.6029,64.6905,13946.0
2015-09-29 13:15:00,81.2,81.28,81.15,81.28,10891.0,64.6985,64.7622,64.6587,64.7622,10891.0
2015-09-29 13:20:00,81.27,81.35,81.25,81.31,15698.0,64.7543,64.818,64.7383,64.7861,15698.0
2015-09-29 13:25:00,81.31,81.41,81.29,81.33,10931.0,64.7861,64.8658,64.7702,64.8021,10931.0
2015-09-29 13:30:00,81.34,81.42,81.33,81.35,13600.0,64.81,64.8738,64.8021,64.818,13600.0
2015-09-29 13:35:00,81.37,81.5,81.36,81.47,10431.0,64.834,64.9375,64.826,64.9136,10431.0
2015-09-29 13:40:00,81.45,81.57,81.45,81.55,13895.0,64.8977,64.9933,64.8977,64.9774,13895.0
2015-09-29 13:45:00,81.56,81.58,81.44,81.44,28638.0,64.9853,65.0013,64.8897,64.8897,28638.0
2015-09-29 13:50:00,81.44,81.44,81.36,81.39,6322.0,64.8897,64.8897,64.826,64.8499,6322.0
2015-09-29 13:55:00,81.42,81.5,81.42,81.5,9469.0,64.8738,64.9375,64.8738,64.9375,9469.0
2015-09-29 14:00:00,81.48,81.49,81.35,81.38,13178.0,64.9216,64.9296,64.818,64.8419,13178.0
2015-09-29 14:05:00,81.38,81.41,81.36,81.41,13633.0,64.8419,64.8658,64.826,64.8658,13633.0
2015-09-29 14:10:00,81.41,81.45,81.37,81.39,12755.0,64.8658,64.8977,64.834,64.8499,12755.0
2015-09-29 14:15:00,81.4,81.46,81.35,81.44,16436.0,64.8579,64.9057,64.818,64.8897,16436.0
2015-09-29 14:20:00,81.44,81.48,81.44,81.48,16857.0,64.8897,64.9216,64.8897,64.9216,16857.0
2015-09-29 14:25:00,81.49,81.69,81.48,81.68,17223.0,64.9296,65.0889,64.9216,65.081,17223.0
2015-09-29 14:30:00,81.65,81.72,81.63,81.63,29578.0,65.057,65.1128,65.0411,65.0411,29578.0
2015-09-29 14:35:00,81.64,81.65,81.59,81.64,20866.0,65.0491,65.057,65.0092,65.0491,20866.0
2015-09-29 14:40:00,81.64,81.64,81.57,81.58,16409.0,65.0491,65.0491,64.9933,65.0013,16409.0
2015-09-29 14:45:00,81.56,81.56,81.4,81.41,12976.0,64.9853,64.9853,64.8579,64.8658,12976.0
2015-09-29 14:50:00,81.4,81.45,81.36,81.38,13289.0,64.8579,64.8977,64.826,64.8419,13289.0
2015-09-29 14:55:00,81.38,81.42,81.28,81.28,12636.0,64.8419,64.8738,64.7622,64.7622,12636.0
2015-09-29 15:00:00,81.29,81.32,81.16,81.22,15974.0,64.7702,64.7941,64.6666,64.7144,15974.0
2015-09-29 15:05:00,81.23,81.29,81.17,81.19,18308.0,64.7224,64.7702,64.6746,64.6905,18308.0
2015-09-29 15:10:00,81.17,81.24,81.13,81.19,13382.0,64.6746,64.7304,64.6427,64.6905,13382.0
2015-09-29 15:15:00,81.18,81.24,81.13,81.16,16001.0,64.6826,64.7304,64.6427,64.6666,16001.0
2015-09-29 15:20:00,81.16,81.16,81.01,81.04,17734.0,64.6666,64.6666,64.5471,64.571,17734.0
2015-09-29 15:25:00,81.03,81.11,80.99,81.03,20041.0,64.563,64.6268,64.5312,64.563,20041.0
2015-09-29 15:30:00,81.04,81.15,81.0,81.12,138681.0,64.571,64.6587,64.5391,64.6348,138681.0
2015-09-29 15:35:00,81.12,81.27,81.1,81.1,56519.0,64.6348,64.7543,64.6188,64.6188,56519.0
2015-09-29 15:40:00,81.1,81.1,81.0,81.09,27263.0,64.6188,64.6188,64.5391,64.6109,27263.0
2015-09-29 15:45:00,81.08,81.18,80.97,81.17,139692.0,64.6029,64.6826,64.5152,64.6746,139692.0
2015-09-29 15:50:00,81.17,81.29,81.14,81.26,56109.0,64.6746,64.7702,64.6507,64.7463,56109.0
2015-09-29 15:55:00,81.26,81.42,81.26,81.35,156346.0,64.7463,64.8738,64.7463,64.818,156346.0
2015-09-30 09:30:00,82.17,82.39,82.15,82.31,14515.0,65.4714,65.6467,65.4554,65.5829,14515.0
2015-09-30 09:35:00,82.4,82.76,82.38,82.76,15951.0,65.6546,65.9415,65.6387,65.9415,15951.0
2015-09-30 09:40:00,82.83,82.87,82.38,82.38,6373.0,65.9972,66.0291,65.6387,65.6387,6373.0
2015-09-30 09:45:00,82.4,82.59,82.3,82.4,21319.0,65.6546,65.806,65.575,65.6546,21319.0
2015-09-30 09:50:00,82.4,82.42,82.25,82.36,11422.0,65.6546,65.6706,65.5351,65.6228,11422.0
2015-09-30 09:55:00,82.4,82.4,82.27,82.27,6555.0,65.6546,65.6546,65.5511,65.5511,6555.0
2015-09-30 10:00:00,82.3,82.43,82.28,82.36,10236.0,65.575,65.6785,65.559,65.6228,10236.0
2015-09-30 10:05:00,82.34,82.49,82.27,82.47,17048.0,65.6068,65.7263,65.5511,65.7104,17048.0
2015-09-30 10:10:00,82.45,82.45,82.25,82.25,48084.0,65.6945,65.6945,65.5351,65.5351,48084.0
2015-09-30 10:15:00,82.28,82.31,82.2,82.21,9087.0,65.559,65.5829,65.4953,65.5032,9087.0
2015-09-30 10:20:00,82.23,82.33,82.22,82.26,4100.0,65.5192,65.5989,65.5112,65.5431,4100.0
2015-09-30 10:25:00,82.29,82.32,82.2,82.23,32760.0,65.567,65.5909,65.4953,65.5192,32760.0
2015-09-30 10:30:00,82.19,82.23,81.98,81.99,8455.0,65.4873,65.5192,65.32,65.328,8455.0
2015-09-30 10:35:00,82.02,82.2,82.02,82.16,38799.0,65.3519,65.4953,65.3519,65.4634,38799.0
2015-09-30 10:40:00,82.16,82.23,82.14,82.17,4700.0,65.4634,65.5192,65.4475,65.4714,4700.0
2015-09-30 10:45:00,82.21,82.27,82.14,82.19,8727.0,65.5032,65.5511,65.4475,65.4873,8727.0
2015-09-30 10:50:00,82.17,82.28,82.17,82.21,4666.0,65.4714,65.559,65.4714,65.5032,4666.0
2015-09-30 10:55:00,82.24,82.27,82.16,82.27,10301.0,65.5271,65.5511,65.4634,65.5511,10301.0
2015-09-30 11:00:00,82.26,82.26,82.18,82.22,12807.0,65.5431,65.5431,65.4793,65.5112,12807.0
2015-09-30 11:05:00,82.22,82.28,82.17,82.18,12260.0,65.5112,65.559,65.4714,65.4793,12260.0
2015-09-30 11:10:00,82.19,82.28,82.19,82.23,10375.0,65.4873,65.559,65.4873,65.5192,10375.0
2015-09-30 11:15:00,82.22,82.26,82.14,82.2,2654.0,65.5112,65.5431,65.4475,65.4953,2654.0
2015-09-30 11:20:00,82.19,82.23,82.01,82.02,4285.0,65.4873,65.5192,65.3439,65.3519,4285.0
2015-09-30 11:25:00,82.05,82.13,82.03,82.12,2950.0,65.3758,65.4395,65.3598,65.4315,2950.0
2015-09-30 11:30:00,82.09,82.11,82.01,82.08,11127.0,65.4076,65.4236,65.3439,65.3997,11127.0
2015-09-30 11:35:00,82.06,82.06,81.84,81.85,6503.0,65.3837,65.3837,65.2084,65.2164,6503.0
2015-09-30 11:40:00,81.84,81.89,81.7,81.75,6201.0,65.2084,65.2483,65.0969,65.1367,6201.0
2015-09-30 11:45:00,81.77,81.81,81.75,81.76,5822.0,65.1527,65.1845,65.1367,65.1447,5822.0
2015-09-30 11:50:00,81.75,81.85,81.73,81.81,9721.0,65.1367,65.2164,65.1208,65.1845,9721.0
2015-09-30 11:55:00,81.8,81.8,81.72,81.8,10975.0,65.1766,65.1766,65.1128,65.1766,10975.0
2015-09-30 12:00:00,81.77,81.85,81.77,81.82,7759.0,65.1527,65.2164,65.1527,65.1925,7759.0
2015-09-30 12:05:00,81.81,81.82,81.66,81.7,5727.0,65.1845,65.1925,65.065,65.0969,5727.0
2015-09-30 12:10:00,81.66,81.7,81.64,81.65,2207.0,65.065,65.0969,65.0491,65.057,2207.0
2015-09-30 12:15:00,81.63,81.64,81.52,81.61,19872.0,65.0411,65.0491,64.9535,65.0252,19872.0
2015-09-30 12:20:00,81.61,81.62,81.49,81.54,11216.0,65.0252,65.0331,64.9296,64.9694,11216.0
2015-09-30 12:25:00,81.54,81.72,81.54,81.69,6949.0,64.9694,65.1128,64.9694,65.0889,6949.0
2015-09-30 12:30:00,81.67,81.69,81.61,81.64,5851.0,65.073,65.0889,65.0252,65.0491,5851.0
2015-09-30 12:35:00,81.62,81.63,81.57,81.57,3166.0,65.0331,65.0411,64.9933,64.9933,3166.0
2015-09-30 12:40:00,81.54,81.57,81.5,81.54,6583.0,64.9694,64.9933,64.9375,64.9694,6583.0
2015-09-30 12:45:00,81.53,81.54,81.32,81.37,6675.0,64.9614,64.9694,64.7941,64.834,6675.0
2015-09-30 12:50:00,81.39,81.43,81.35,81.41,6697.0,64.8499,64.8818,64.818,64.8658,6697.0
2015-09-30 12:55:00,81.42,81.42,81.37,81.4,5891.0,64.8738,64.8738,64.834,64.8579,5891.0
2015-09-30 13:00:00,81.42,81.49,81.4,81.46,4701.0,64.8738,64.9296,64.8579,64.9057,4701.0
2015-09-30 13:05:00,81.49,81.58,81.49,81.55,9397.0,64.9296,65.0013,64.9296,64.9774,9397.0
2015-09-30 13:10:00,81.55,81.61,81.51,81.51,6631.0,64.9774,65.0252,64.9455,64.9455,6631.0
2015-09-30 13:15:00,81.53,81.68,81.52,81.68,17496.0,64.9614,65.081,64.9535,65.081,17496.0
2015-09-30 13:20:00,81.67,81.67,81.56,81.59,7333.0,65.073,65.073,64.9853,65.0092,7333.0
2015-09-30 13:25:00,81.6,81.64,81.58,81.64,8121.0,65.0172,65.0491,65.0013,65.0491,8121.0
2015-09-30 13:30:00,81.65,81.67,81.6,81.62,16625.0,65.057,65.073,65.0172,65.0331,16625.0
2015-09-30 13:35:00,81.63,81.68,81.57,81.66,6841.0,65.0411,65.081,64.9933,65.065,6841.0
2015-09-30 13:40:00,81.64,81.85,81.64,81.82,9411.0,65.0491,65.2164,65.0491,65.1925,9411.0
2015-09-30 13:45:00,81.8,81.83,81.73,81.73,9168.0,65.1766,65.2005,65.1208,65.1208,9168.0
2015-09-30 13:50:00,81.75,81.86,81.71,81.84,9731.0,65.1367,65.2244,65.1049,65.2084,9731.0
2015-09-30 13:55:00,81.85,81.89,81.8,81.8,5495.0,65.2164,65.2483,65.1766,65.1766,5495.0
2015-09-30 14:00:00,81.8,81.84,81.78,81.79,7485.0,65.1766,65.2084,65.1606,65.1686,7485.0
2015-09-30 14:05:00,81.77,81.84,81.77,81.81,7572.0,65.1527,65.2084,65.1527,65.1845,7572.0
2015-09-30 14:10:00,81.81,81.86,81.74,81.84,31310.0,65.1845,65.2244,65.1288,65.2084,31310.0
2015-09-30 14:15:00,81.85,81.88,81.83,81.88,50348.0,65.2164,65.2403,65.2005,65.2403,50348.0
2015-09-30 14:20:00,81.89,81.98,81.88,81.98,12351.0,65.2483,65.32,65.2403,65.32,12351.0
2015-09-30 14:25:00,81.97,82.01,81.93,82.0,7366.0,65.312,65.3439,65.2801,65.3359,7366.0
2015-09-30 14:30:00,82.01,82.05,81.89,81.91,14833.0,65.3439,65.3758,65.2483,65.2642,14833.0
2015-09-30 14:35:00,81.89,81.97,81.88,81.91,9126.0,65.2483,65.312,65.2403,65.2642,9126.0
2015-09-30 14:40:00,81.91,82.01,81.91,81.98,10222.0,65.2642,65.3439,65.2642,65.32,10222.0
2015-09-30 14:45:00,81.97,82.02,81.94,82.01,19149.0,65.312,65.3519,65.2881,65.3439,19149.0
2015-09-30 14:50:00,82.01,82.05,81.98,82.03,23041.0,65.3439,65.3758,65.32,65.3598,23041.0
2015-09-30 14:55:00,82.03,82.11,82.01,82.1,25308.0,65.3598,65.4236,65.3439,65.4156,25308.0
2015-09-30 15:00:00,82.09,82.12,81.95,81.98,24845.0,65.4076,65.4315,65.2961,65.32,24845.0
2015-09-30 15:05:00,81.99,82.05,81.95,82.0,28000.0,65.328,65.3758,65.2961,65.3359,28000.0
2015-09-30 15:10:00,82.0,82.05,81.97,82.0,31971.0,65.3359,65.3758,65.312,65.3359,31971.0
2015-09-30 15:15:00,82.01,82.02,81.94,81.98,20589.0,65.3439,65.3519,65.2881,65.32,20589.0
2015-09-30 15:20:00,81.97,82.12,81.96,81.96,48559.0,65.312,65.4315,65.3041,65.3041,48559.0
2015-09-30 15:25:00,81.97,82.05,81.96,82.04,46284.0,65.312,65.3758,65.3041,65.3678,46284.0
2015-09-30 15:30:00,82.05,82.2,82.04,82.2,28808.0,65.3758,65.4953,65.3678,65.4953,28808.0
2015-09-30 15:35:00,82.23,82.25,82.16,82.2,22374.0,65.5192,65.5351,65.4634,65.4953,22374.0
2015-09-30 15:40:00,82.19,82.33,82.18,82.3,31433.0,65.4873,65.5989,65.4793,65.575,31433.0
2015-09-30 15:45:00,82.32,82.36,82.27,82.34,48182.0,65.5909,65.6228,65.5511,65.6068,48182.0
2015-09-30 15:50:00,82.35,82.41,82.33,82.38,42592.0,65.6148,65.6626,65.5989,65.6387,42592.0
2015-09-30 15:55:00,82.38,82.41,82.3,82.31,91746.0,65.6387,65.6626,65.575,65.5829,91746.0
2015-10-01 09:30:00,82.18,82.72,82.02,82.43,29657.0,65.4793,65.9096,65.3519,65.6785,29657.0
2015-10-01 09:35:00,82.43,82.47,81.96,82.01,22359.0,65.6785,65.7104,65.3041,65.3439,22359.0
2015-10-01 09:40:00,82.04,82.2,81.92,81.96,10159.0,65.3678,65.4953,65.2722,65.3041,10159.0
2015-10-01 09:45:00,81.96,82.01,81.84,81.87,29808.0,65.3041,65.3439,65.2084,65.2323,29808.0
2015-10-01 09:50:00,81.88,81.91,81.79,81.81,29464.0,65.2403,65.2642,65.1686,65.1845,29464.0
2015-10-01 09:55:00,81.81,81.84,81.58,81.6,13094.0,65.1845,65.2084,65.0013,65.0172,13094.0
2015-10-01 10:00:00,81.62,81.63,81.35,81.48,25096.0,65.0331,65.0411,64.818,64.9216,25096.0
2015-10-01 10:05:00,81.52,81.84,81.52,81.8,20094.0,64.9535,65.2084,64.9535,65.1766,20094.0
2015-10-01 10:10:00,81.82,81.98,81.82,81.92,17501.0,65.1925,65.32,65.1925,65.2722,17501.0
2015-10-01 10:15:00,81.93,82.21,81.93,82.15,19888.0,65.2801,65.5032,65.2801,65.4554,19888.0
2015-10-01 10:20:00,82.15,82.17,82.03,82.04,11492.0,65.4554,65.4714,65.3598,65.3678,11492.0
2015-10-01 10:25:00,82.04,82.23,82.02,82.13,32994.0,65.3678,65.5192,65.3519,65.4395,32994.0
2015-10-01 10:30:00,82.14,82.16,81.84,81.86,14830.0,65.4475,65.4634,65.2084,65.2244,14830.0
2015-10-01 10:35:00,81.86,81.93,81.81,81.92,14790.0,65.2244,65.2801,65.1845,65.2722,14790.0
2015-10-01 10:40:00,81.92,81.95,81.73,81.79,13223.0,65.2722,65.2961,65.1208,65.1686,13223.0
2015-10-01 10:45:00,81.81,81.9,81.76,81.87,21391.0,65.1845,65.2562,65.1447,65.2323,21391.0
2015-10-01 10:50:00,81.87,81.89,81.65,81.65,6183.0,65.2323,65.2483,65.057,65.057,6183.0
2015-10-01 10:55:00,81.66,81.8,81.62,81.7,10538.0,65.065,65.1766,65.0331,65.0969,10538.0
2015-10-01 11:00:00,81.67,81.73,81.59,81.66,8978.0,65.073,65.1208,65.0092,65.065,8978.0
2015-10-01 11:05:00,81.65,81.71,81.52,81.66,7236.0,65.057,65.1049,64.9535,65.065,7236.0
2015-10-01 11:10:00,81.66,81.69,81.61,81.62,8927.0,65.065,65.0889,65.0252,65.0331,8927.0
2015-10-01 11:15:00,81.62,81.67,81.56,81.61,12050.0,65.0331,65.073,64.9853,65.0252,12050.0
2015-10-01 11:20:00,81.59,81.81,81.57,81.71,13713.0,65.0092,65.1845,64.9933,65.1049,13713.0
2015-10-01 11:25:00,81.72,81.87,81.71,81.71,6183.0,65.1128,65.2323,65.1049,65.1049,6183.0
2015-10-01 11:30:00,81.73,81.8,81.65,81.65,5872.0,65.1208,65.1766,65.057,65.057,5872.0
2015-10-01 11:35:00,81.65,81.7,81.58,81.69,12332.0,65.057,65.0969,65.0013,65.0889,12332.0
2015-10-01 11:40:00,81.7,81.71,81.63,81.63,13604.0,65.0969,65.1049,65.0411,65.0411,13604.0
2015-10-01 11:45:00,81.64,81.65,81.48,81.55,11395.0,65.0491,65.057,64.9216,64.9774,11395.0
2015-10-01 11:50:00,81.57,81.58,81.39,81.39,9827.0,64.9933,65.0013,64.8499,64.8499,9827.0
2015-10-01 11:55:00,81.37,81.4,81.29,81.32,23248.0,64.834,64.8579,64.7702,64.7941,23248.0
2015-10-01 12:00:00,81.3,81.3,81.19,81.23,7700.0,64.7782,64.7782,64.6905,64.7224,7700.0
2015-10-01 12:05:00,81.23,81.23,81.08,81.13,10869.0,64.7224,64.7224,64.6029,64.6427,10869.0
2015-10-01 12:10:00,81.14,81.18,81.11,81.15,7477.0,64.6507,64.6826,64.6268,64.6587,7477.0
2015-10-01 12:15:00,81.15,81.15,81.07,81.13,9068.0,64.6587,64.6587,64.5949,64.6427,9068.0
2015-10-01 12:20:00,81.13,81.16,81.06,81.06,8728.0,64.6427,64.6666,64.5869,64.5869,8728.0
2015-10-01 12:25:00,81.08,81.27,81.07,81.22,5539.0,64.6029,64.7543,64.5949,64.7144,5539.0
2015-10-01 12:30:00,81.2,81.28,81.2,81.24,5062.0,64.6985,64.7622,64.6985,64.7304,5062.0
2015-10-01 12:35:00,81.24,81.29,81.19,81.26,20856.0,64.7304,64.7702,64.6905,64.7463,20856.0
2015-10-01 12:40:00,81.27,81.27,81.2,81.22,8395.0,64.7543,64.7543,64.6985,64.7144,8395.0
2015-10-01 12:45:00,81.21,81.21,81.1,81.1,11462.0,64.7065,64.7065,64.6188,64.6188,11462.0
2015-10-01 12:50:00,81.11,81.17,81.1,81.15,4653.0,64.6268,64.6746,64.6188,64.6587,4653.0
2015-10-01 12:55:00,81.17,81.22,81.16,81.18,8195.0,64.6746,64.7144,64.6666,64.6826,8195.0
2015-10-01 13:00:00,81.17,81.17,81.02,81.03,7832.0,64.6746,64.6746,64.5551,64.563,7832.0
2015-10-01 13:05:00,81.03,81.07,81.01,81.07,7224.0,64.563,64.5949,64.5471,64.5949,7224.0
2015-10-01 13:10:00,81.07,81.09,81.0,81.02,11075.0,64.5949,64.6109,64.5391,64.5551,11075.0
2015-10-01 13:15:00,81.02,81.2,81.0,81.16,9492.0,64.5551,64.6985,64.5391,64.6666,9492.0
2015-10-01 13:20:00,81.15,81.15,81.09,81.14,10738.0,64.6587,64.6587,64.6109,64.6507,10738.0
2015-10-01 13:25:00,81.16,81.23,81.11,81.14,7615.0,64.6666,64.7224,64.6268,64.6507,7615.0
2015-10-01 13:30:00,81.13,81.28,81.13,81.28,12401.0,64.6427,64.7622,64.6427,64.7622,12401.0
2015-10-01 13:35:00,81.24,81.36,81.22,81.26,10427.0,64.7304,64.826,64.7144,64.7463,10427.0
2015-10-01 13:40:00,81.27,81.28,81.21,81.21,8339.0,64.7543,64.7622,64.7065,64.7065,8339.0
2015-10-01 13:45:00,81.21,81.37,81.2,81.36,8829.0,64.7065,64.834,64.6985,64.826,8829.0
2015-10-01 13:50:00,81.37,81.48,81.34,81.42,15401.0,64.834,64.9216,64.81,64.8738,15401.0
2015-10-01 13:55:00,81.42,81.5,81.42,81.47,10595.0,64.8738,64.9375,64.8738,64.9136,10595.0
2015-10-01 14:00:00,81.47,81.47,81.34,81.34,9074.0,64.9136,64.9136,64.81,64.81,9074.0
2015-10-01 14:05:00,81.33,81.56,81.33,81.46,19702.0,64.8021,64.9853,64.8021,64.9057,19702.0
2015-10-01 14:10:00,81.48,81.59,81.46,81.56,15183.0,64.9216,65.0092,64.9057,64.9853,15183.0
2015-10-01 14:15:00,81.56,81.64,81.52,81.57,9731.0,64.9853,65.0491,64.9535,64.9933,9731.0
2015-10-01 14:20:00,81.56,81.57,81.41,81.41,11964.0,64.9853,64.9933,64.8658,64.8658,11964.0
2015-10-01 14:25:00,81.4,81.47,81.38,81.47,6928.0,64.8579,64.9136,64.8419,64.9136,6928.0
2015-10-01 14:30:00,81.48,81.57,81.45,81.45,15996.0,64.9216,64.9933,64.8977,64.8977,15996.0
2015-10-01 14:35:00,81.45,81.48,81.42,81.48,14326.0,64.8977,64.9216,64.8738,64.9216,14326.0
2015-10-01 14:40:00,81.46,81.55,81.46,81.48,15641.0,64.9057,64.9774,64.9057,64.9216,15641.0
2015-10-01 14:45:00,81.48,81.52,81.37,81.37,10250.0,64.9216,64.9535,64.834,64.834,10250.0
2015-10-01 14:50:00,81.38,81.55,81.36,81.55,17968.0,64.8419,64.9774,64.826,64.9774,17968.0
2015-10-01 14:55:00,81.54,81.6,81.52,81.52,16730.0,64.9694,65.0172,64.9535,64.9535,16730.0
2015-10-01 15:00:00,81.54,81.6,81.49,81.5,18578.0,64.9694,65.0172,64.9296,64.9375,18578.0
2015-10-01 15:05:00,81.5,81.54,81.4,81.47,18843.0,64.9375,64.9694,64.8579,64.9136,18843.0
2015-10-01 15:10:00,81.47,81.63,81.44,81.62,17090.0,64.9136,65.0411,64.8897,65.0331,17090.0
2015-10-01 15:15:00,81.61,81.61,81.5,81.5,23926.0,65.0252,65.0252,64.9375,64.9375,23926.0
2015-10-01 15:20:00,81.49,81.51,81.42,81.44,16064.0,64.9296,64.9455,64.8738,64.8897,16064.0
2015-10-01 15:25:00,81.46,81.51,81.38,81.45,18380.0,64.9057,64.9455,64.8419,64.8977,18380.0
2015-10-01 15:30:00,81.44,81.47,81.41,81.46,26433.0,64.8897,64.9136,64.8658,64.9057,26433.0
2015-10-01 15:35:00,81.47,81.47,81.27,81.28,24992.0,64.9136,64.9136,64.7543,64.7622,24992.0
2015-10-01 15:40:00,81.29,81.34,81.28,81.32,23264.0,64.7702,64.81,64.7622,64.7941,23264.0
2015-10-01 15:45:00,81.31,81.48,81.3,81.47,38674.0,64.7861,64.9216,64.7782,64.9136,38674.0
2015-10-01 15:50:00,81.47,81.55,81.44,81.51,39179.0,64.9136,64.9774,64.8897,64.9455,39179.0
2015-10-01 15:55:00,81.5,81.65,81.5,81.55,90429.0,64.9375,65.057,64.9375,64.9774,90429.0
2015-10-02 09:30:00,80.33,80.41,80.16,80.21,19539.0,64.0053,64.069,63.8698,63.9097,19539.0
2015-10-02 09:35:00,80.28,80.36,80.17,80.21,11343.0,63.9655,64.0292,63.8778,63.9097,11343.0
2015-10-02 09:40:00,80.22,80.53,80.18,80.53,13151.0,63.9177,64.1647,63.8858,64.1647,13151.0
2015-10-02 09:45:00,80.5,80.51,80.25,80.34,17881.0,64.1408,64.1487,63.9416,64.0133,17881.0
2015-10-02 09:50:00,80.29,80.44,80.24,80.44,5524.0,63.9734,64.0929,63.9336,64.0929,5524.0
2015-10-02 09:55:00,80.44,80.61,80.26,80.49,9572.0,64.0929,64.2284,63.9495,64.1328,9572.0
2015-10-02 10:00:00,80.5,80.59,80.37,80.43,6973.0,64.1408,64.2125,64.0372,64.085,6973.0
2015-10-02 10:05:00,80.4,80.55,80.37,80.51,8791.0,64.0611,64.1806,64.0372,64.1487,8791.0
2015-10-02 10:10:00,80.55,80.66,80.51,80.61,9491.0,64.1806,64.2682,64.1487,64.2284,9491.0
2015-10-02 10:15:00,80.72,80.87,80.67,80.68,20819.0,64.316,64.4356,64.2762,64.2842,20819.0
2015-10-02 10:20:00,80.71,80.8,80.65,80.67,16359.0,64.3081,64.3798,64.2603,64.2762,16359.0
2015-10-02 10:25:00,80.65,80.68,80.47,80.5,10684.0,64.2603,64.2842,64.1168,64.1408,10684.0
2015-10-02 10:30:00,80.45,80.51,80.39,80.48,9529.0,64.1009,64.1487,64.0531,64.1248,9529.0
2015-10-02 10:35:00,80.46,80.52,80.4,80.52,14083.0,64.1089,64.1567,64.0611,64.1567,14083.0
2015-10-02 10:40:00,80.51,80.68,80.49,80.68,16640.0,64.1487,64.2842,64.1328,64.2842,16640.0
2015-10-02 10:45:00,80.66,80.74,80.58,80.73,8373.0,64.2682,64.332,64.2045,64.324,8373.0
2015-10-02 10:50:00,80.72,80.72,80.64,80.66,5624.0,64.316,64.316,64.2523,64.2682,5624.0
2015-10-02 10:55:00,80.67,80.85,80.66,80.83,5403.0,64.2762,64.4196,64.2682,64.4037,5403.0
2015-10-02 11:00:00,80.82,80.9,80.81,80.86,14630.0,64.3957,64.4595,64.3878,64.4276,14630.0
2015-10-02 11:05:00,80.88,81.0,80.87,80.95,10008.0,64.4435,64.5391,64.4356,64.4993,10008.0
2015-10-02 11:10:00,81.0,81.05,80.98,80.98,10592.0,64.5391,64.579,64.5232,64.5232,10592.0
2015-10-02 11:15:00,81.0,81.01,80.91,80.95,13404.0,64.5391,64.5471,64.4674,64.4993,13404.0
2015-10-02 11:20:00,80.96,81.02,80.9,80.91,8977.0,64.5073,64.5551,64.4595,64.4674,8977.0
2015-10-02 11:25:00,80.89,81.12,80.89,81.11,9225.0,64.4515,64.6348,64.4515,64.6268,9225.0
2015-10-02 11:30:00,81.12,81.22,81.09,81.22,7638.0,64.6348,64.7144,64.6109,64.7144,7638.0
2015-10-02 11:35:00,81.23,81.32,81.14,81.14,6727.0,64.7224,64.7941,64.6507,64.6507,6727.0
2015-10-02 11:40:00,81.14,81.16,81.03,81.09,4337.0,64.6507,64.6666,64.563,64.6109,4337.0
2015-10-02 11:45:00,81.08,81.17,81.06,81.09,6453.0,64.6029,64.6746,64.5869,64.6109,6453.0
2015-10-02 11:50:00,81.08,81.18,81.04,81.16,5652.0,64.6029,64.6826,64.571,64.6666,5652.0
2015-10-02 11:55:00,81.18,81.2,81.1,81.17,7269.0,64.6826,64.6985,64.6188,64.6746,7269.0
2015-10-02 12:00:00,81.18,81.21,81.16,81.19,3992.0,64.6826,64.7065,64.6666,64.6905,3992.0
2015-10-02 12:05:00,81.19,81.34,81.19,81.33,4629.0,64.6905,64.81,64.6905,64.8021,4629.0
2015-10-02 12:10:00,81.35,81.47,81.34,81.47,7685.0,64.818,64.9136,64.81,64.9136,7685.0
2015-10-02 12:15:00,81.47,81.56,81.44,81.53,9399.0,64.9136,64.9853,64.8897,64.9614,9399.0
2015-10-02 12:20:00,81.53,81.59,81.51,81.56,3400.0,64.9614,65.0092,64.9455,64.9853,3400.0
2015-10-02 12:25:00,81.54,81.6,81.53,81.6,3102.0,64.9694,65.0172,64.9614,65.0172,3102.0
2015-10-02 12:30:00,81.59,81.8,81.59,81.63,11650.0,65.0092,65.1766,65.0092,65.0411,11650.0
2015-10-02 12:35:00,81.62,81.68,81.56,81.56,5569.0,65.0331,65.081,64.9853,64.9853,5569.0
2015-10-02 12:40:00,81.54,81.63,81.52,81.6,3196.0,64.9694,65.0411,64.9535,65.0172,3196.0
2015-10-02 12:45:00,81.61,81.76,81.61,81.74,3500.0,65.0252,65.1447,65.0252,65.1288,3500.0
2015-10-02 12:50:00,81.73,81.93,81.69,81.88,7689.0,65.1208,65.2801,65.0889,65.2403,7689.0
2015-10-02 12:55:00,81.88,81.94,81.85,81.87,4624.0,65.2403,65.2881,65.2164,65.2323,4624.0
2015-10-02 13:00:00,81.87,81.98,81.85,81.92,3795.0,65.2323,65.32,65.2164,65.2722,3795.0
2015-10-02 13:05:00,81.94,82.07,81.94,82.05,4350.0,65.2881,65.3917,65.2881,65.3758,4350.0
2015-10-02 13:10:00,82.07,82.21,82.07,82.21,6793.0,65.3917,65.5032,65.3917,65.5032,6793.0
2015-10-02 13:15:00,82.2,82.26,82.11,82.12,5436.0,65.4953,65.5431,65.4236,65.4315,5436.0
2015-10-02 13:20:00,82.11,82.11,81.99,82.01,3577.0,65.4236,65.4236,65.328,65.3439,3577.0
2015-10-02 13:25:00,81.97,82.04,81.96,81.96,4739.0,65.312,65.3678,65.3041,65.3041,4739.0
2015-10-02 13:30:00,82.0,82.09,82.0,82.05,19182.0,65.3359,65.4076,65.3359,65.3758,19182.0
2015-10-02 13:35:00,82.06,82.08,81.94,81.94,8314.0,65.3837,65.3997,65.2881,65.2881,8314.0
2015-10-02 13:40:00,81.92,82.01,81.85,81.99,6550.0,65.2722,65.3439,65.2164,65.328,6550.0
2015-10-02 13:45:00,81.98,82.11,81.97,82.07,5790.0,65.32,65.4236,65.312,65.3917,5790.0
2015-10-02 13:50:00,82.07,82.11,82.02,82.02,4303.0,65.3917,65.4236,65.3519,65.3519,4303.0
2015-10-02 13:55:00,82.01,82.1,81.98,82.01,10692.0,65.3439,65.4156,65.32,65.3439,10692.0
2015-10-02 14:00:00,82.01,82.17,82.0,82.15,21932.0,65.3439,65.4714,65.3359,65.4554,21932.0
2015-10-02 14:05:00,82.18,82.25,82.14,82.24,8772.0,65.4793,65.5351,65.4475,65.5271,8772.0
2015-10-02 14:10:00,82.24,82.24,82.08,82.1,6295.0,65.5271,65.5271,65.3997,65.4156,6295.0
2015-10-02 14:15:00,82.12,82.17,82.08,82.09,7076.0,65.4315,65.4714,65.3997,65.4076,7076.0
2015-10-02 14:20:00,82.07,82.21,82.06,82.2,7775.0,65.3917,65.5032,65.3837,65.4953,7775.0
2015-10-02 14:25:00,82.2,82.35,82.19,82.24,9445.0,65.4953,65.6148,65.4873,65.5271,9445.0
2015-10-02 14:30:00,82.25,82.35,82.25,82.31,18939.0,65.5351,65.6148,65.5351,65.5829,18939.0
2015-10-02 14:35:00,82.26,82.29,82.23,82.25,7928.0,65.5431,65.567,65.5192,65.5351,7928.0
2015-10-02 14:40:00,82.27,82.31,82.17,82.23,8447.0,65.5511,65.5829,65.4714,65.5192,8447.0
2015-10-02 14:45:00,82.24,82.26,82.09,82.09,10843.0,65.5271,65.5431,65.4076,65.4076,10843.0
2015-10-02 14:50:00,82.1,82.14,82.0,82.08,10870.0,65.4156,65.4475,65.3359,65.3997,10870.0
2015-10-02 14:55:00,82.12,82.13,81.98,82.0,8132.0,65.4315,65.4395,65.32,65.3359,8132.0
2015-10-02 15:00:00,81.98,82.07,81.97,82.07,16257.0,65.32,65.3917,65.312,65.3917,16257.0
2015-10-02 15:05:00,82.07,82.17,81.99,82.17,13050.0,65.3917,65.4714,65.328,65.4714,13050.0
2015-10-02 15:10:00,82.19,82.27,82.14,82.26,17143.0,65.4873,65.5511,65.4475,65.5431,17143.0
2015-10-02 15:15:00,82.28,82.44,82.26,82.43,18225.0,65.559,65.6865,65.5431,65.6785,18225.0
2015-10-02 15:20:00,82.42,82.53,82.4,82.46,17809.0,65.6706,65.7582,65.6546,65.7024,17809.0
2015-10-02 15:25:00,82.49,82.57,82.45,82.57,12931.0,65.7263,65.7901,65.6945,65.7901,12931.0
2015-10-02 15:30:00,82.56,82.59,82.49,82.58,12618.0,65.7821,65.806,65.7263,65.7981,12618.0
2015-10-02 15:35:00,82.58,82.66,82.54,82.6,10469.0,65.7981,65.8618,65.7662,65.814,10469.0
2015-10-02 15:40:00,82.56,82.6,82.52,82.57,15000.0,65.7821,65.814,65.7502,65.7901,15000.0
2015-10-02 15:45:00,82.56,82.64,82.56,82.63,13317.0,65.7821,65.8459,65.7821,65.8379,13317.0
2015-10-02 15:50:00,82.64,82.66,82.55,82.63,15709.0,65.8459,65.8618,65.7742,65.8379,15709.0
2015-10-02 15:55:00,82.63,82.77,82.55,82.76,58060.0,65.8379,65.9494,65.7742,65.9415,58060.0
2015-10-05 09:30:00,83.44,83.54,83.38,83.49,18198.0,66.4833,66.563,66.4355,66.5231,18198.0
2015-10-05 09:35:00,83.6,83.99,83.59,83.99,11135.0,66.6108,66.9215,66.6028,66.9215,11135.0
2015-10-05 09:40:00,84.0,84.17,83.99,84.13,11001.0,66.9295,67.0649,66.9215,67.0331,11001.0
2015-10-05 09:45:00,84.13,84.35,84.12,84.34,10960.0,67.0331,67.2084,67.0251,67.2004,10960.0
2015-10-05 09:50:00,84.35,84.46,84.09,84.09,18144.0,67.2084,67.296,67.0012,67.0012,18144.0
2015-10-05 09:55:00,84.1,84.14,84.04,84.09,10258.0,67.0092,67.041,66.9614,67.0012,10258.0
2015-10-05 10:00:00,84.09,84.09,83.98,84.06,10252.0,67.0012,67.0012,66.9135,66.9773,10252.0
2015-10-05 10:05:00,84.08,84.21,84.07,84.21,16810.0,66.9932,67.0968,66.9853,67.0968,16810.0
2015-10-05 10:10:00,84.23,84.36,84.22,84.3,20476.0,67.1127,67.2163,67.1048,67.1685,20476.0
2015-10-05 10:15:00,84.29,84.37,84.18,84.28,10985.0,67.1605,67.2243,67.0729,67.1526,10985.0
2015-10-05 10:20:00,84.29,84.41,84.29,84.34,7838.0,67.1605,67.2562,67.1605,67.2004,7838.0
2015-10-05 10:25:00,84.36,84.4,84.31,84.34,10465.0,67.2163,67.2482,67.1765,67.2004,10465.0
2015-10-05 10:30:00,84.35,84.35,84.27,84.28,9837.0,67.2084,67.2084,67.1446,67.1526,9837.0
2015-10-05 10:35:00,84.3,84.36,84.26,84.29,13097.0,67.1685,67.2163,67.1366,67.1605,13097.0
2015-10-05 10:40:00,84.3,84.3,84.16,84.16,12348.0,67.1685,67.1685,67.057,67.057,12348.0
2015-10-05 10:45:00,84.15,84.27,84.15,84.27,10048.0,67.049,67.1446,67.049,67.1446,10048.0
2015-10-05 10:50:00,84.28,84.4,84.2,84.4,9213.0,67.1526,67.2482,67.0888,67.2482,9213.0
2015-10-05 10:55:00,84.41,84.47,84.34,84.4,12240.0,67.2562,67.304,67.2004,67.2482,12240.0
2015-10-05 11:00:00,84.38,84.5,84.38,84.5,10714.0,67.2323,67.3279,67.2323,67.3279,10714.0
2015-10-05 11:05:00,84.5,84.55,84.47,84.54,7872.0,67.3279,67.3677,67.304,67.3597,7872.0
2015-10-05 11:10:00,84.54,84.58,84.51,84.57,10940.0,67.3597,67.3916,67.3358,67.3836,10940.0
2015-10-05 11:15:00,84.57,84.59,84.5,84.57,9151.0,67.3836,67.3996,67.3279,67.3836,9151.0
2015-10-05 11:20:00,84.56,84.72,84.55,84.72,8827.0,67.3757,67.5032,67.3677,67.5032,8827.0
2015-10-05 11:25:00,84.73,84.81,84.7,84.72,12867.0,67.5111,67.5749,67.4872,67.5032,12867.0
2015-10-05 11:30:00,84.71,84.81,84.69,84.69,8899.0,67.4952,67.5749,67.4793,67.4793,8899.0
2015-10-05 11:35:00,84.68,84.73,84.61,84.62,18809.0,67.4713,67.5111,67.4155,67.4235,18809.0
2015-10-05 11:40:00,84.61,84.74,84.61,84.69,13706.0,67.4155,67.5191,67.4155,67.4793,13706.0
2015-10-05 11:45:00,84.69,84.74,84.66,84.7,22098.0,67.4793,67.5191,67.4554,67.4872,22098.0
2015-10-05 11:50:00,84.71,84.72,84.65,84.7,5952.0,67.4952,67.5032,67.4474,67.4872,5952.0
2015-10-05 11:55:00,84.7,84.84,84.7,84.84,11643.0,67.4872,67.5988,67.4872,67.5988,11643.0
2015-10-05 12:00:00,84.84,84.86,84.79,84.83,8723.0,67.5988,67.6147,67.5589,67.5908,8723.0
2015-10-05 12:05:00,84.83,84.88,84.81,84.85,9133.0,67.5908,67.6306,67.5749,67.6067,9133.0
2015-10-05 12:10:00,84.85,84.89,84.8,84.88,6424.0,67.6067,67.6386,67.5669,67.6306,6424.0
2015-10-05 12:15:00,84.89,85.02,84.89,85.01,14720.0,67.6386,67.7422,67.6386,67.7342,14720.0
2015-10-05 12:20:00,85.02,85.04,84.98,84.99,7092.0,67.7422,67.7581,67.7103,67.7183,7092.0
2015-10-05 12:25:00,85.0,85.08,84.99,85.07,7292.0,67.7263,67.79,67.7183,67.782,7292.0
2015-10-05 12:30:00,85.08,85.17,85.08,85.17,12900.0,67.79,67.8617,67.79,67.8617,12900.0
2015-10-05 12:35:00,85.18,85.24,85.11,85.23,9567.0,67.8697,67.9175,67.8139,67.9095,9567.0
2015-10-05 12:40:00,85.23,85.32,85.22,85.31,8022.0,67.9095,67.9812,67.9016,67.9733,8022.0
2015-10-05 12:45:00,85.3,85.35,85.3,85.35,7188.0,67.9653,68.0051,67.9653,68.0051,7188.0
2015-10-05 12:50:00,85.33,85.33,85.14,85.21,8982.0,67.9892,67.9892,67.8378,67.8936,8982.0
2015-10-05 12:55:00,85.2,85.26,85.2,85.25,6360.0,67.8856,67.9334,67.8856,67.9255,6360.0
2015-10-05 13:00:00,85.25,85.27,85.15,85.22,10685.0,67.9255,67.9414,67.8458,67.9016,10685.0
2015-10-05 13:05:00,85.25,85.28,85.23,85.27,8847.0,67.9255,67.9494,67.9095,67.9414,8847.0
2015-10-05 13:10:00,85.25,85.28,85.2,85.25,7255.0,67.9255,67.9494,67.8856,67.9255,7255.0
2015-10-05 13:15:00,85.27,85.34,85.27,85.31,7255.0,67.9414,67.9972,67.9414,67.9733,7255.0
2015-10-05 13:20:00,85.32,85.34,85.24,85.24,5678.0,67.9812,67.9972,67.9175,67.9175,5678.0
2015-10-05 13:25:00,85.27,85.34,85.26,85.26,7250.0,67.9414,67.9972,67.9334,67.9334,7250.0
2015-10-05 13:30:00,85.26,85.27,85.2,85.22,13061.0,67.9334,67.9414,67.8856,67.9016,13061.0
2015-10-05 13:35:00,85.23,85.27,85.21,85.26,9547.0,67.9095,67.9414,67.8936,67.9334,9547.0
2015-10-05 13:40:00,85.26,85.27,85.2,85.23,10808.0,67.9334,67.9414,67.8856,67.9095,10808.0
2015-10-05 13:45:00,85.25,85.38,85.23,85.38,12981.0,67.9255,68.029,67.9095,68.029,12981.0
2015-10-05 13:50:00,85.38,85.39,85.3,85.31,11542.0,68.029,68.037,67.9653,67.9733,11542.0
2015-10-05 13:55:00,85.31,85.35,85.29,85.34,16580.0,67.9733,68.0051,67.9573,67.9972,16580.0
2015-10-05 14:00:00,85.34,85.37,85.32,85.34,17121.0,67.9972,68.0211,67.9812,67.9972,17121.0
2015-10-05 14:05:00,85.34,85.5,85.33,85.49,24129.0,67.9972,68.1247,67.9892,68.1167,24129.0
2015-10-05 14:10:00,85.48,85.51,85.45,85.47,21621.0,68.1087,68.1326,68.0848,68.1007,21621.0
2015-10-05 14:15:00,85.47,85.54,85.46,85.52,21192.0,68.1007,68.1565,68.0928,68.1406,21192.0
2015-10-05 14:20:00,85.52,85.55,85.48,85.55,15153.0,68.1406,68.1645,68.1087,68.1645,15153.0
2015-10-05 14:25:00,85.55,85.6,85.54,85.57,14063.0,68.1645,68.2043,68.1565,68.1804,14063.0
2015-10-05 14:30:00,85.58,85.68,85.58,85.63,22097.0,68.1884,68.2681,68.1884,68.2282,22097.0
2015-10-05 14:35:00,85.64,85.65,85.62,85.63,9104.0,68.2362,68.2442,68.2203,68.2282,9104.0
2015-10-05 14:40:00,85.63,85.67,85.62,85.62,19699.0,68.2282,68.2601,68.2203,68.2203,19699.0
2015-10-05 14:45:00,85.63,85.64,85.59,85.61,26273.0,68.2282,68.2362,68.1964,68.2123,26273.0
2015-10-05 14:50:00,85.6,85.65,85.59,85.62,16284.0,68.2043,68.2442,68.1964,68.2203,16284.0
2015-10-05 14:55:00,85.59,85.66,85.57,85.62,19032.0,68.1964,68.2521,68.1804,68.2203,19032.0
2015-10-05 15:00:00,85.63,85.67,85.59,85.62,25502.0,68.2282,68.2601,68.1964,68.2203,25502.0
2015-10-05 15:05:00,85.61,85.65,85.59,85.63,21758.0,68.2123,68.2442,68.1964,68.2282,21758.0
2015-10-05 15:10:00,85.63,85.64,85.51,85.54,22504.0,68.2282,68.2362,68.1326,68.1565,22504.0
2015-10-05 15:15:00,85.55,85.56,85.46,85.46,21259.0,68.1645,68.1725,68.0928,68.0928,21259.0
2015-10-05 15:20:00,85.45,85.57,85.44,85.54,27413.0,68.0848,68.1804,68.0768,68.1565,27413.0
2015-10-05 15:25:00,85.55,85.57,85.5,85.53,20168.0,68.1645,68.1804,68.1247,68.1486,20168.0
2015-10-05 15:30:00,85.53,85.62,85.51,85.59,32142.0,68.1486,68.2203,68.1326,68.1964,32142.0
2015-10-05 15:35:00,85.6,85.6,85.49,85.49,27545.0,68.2043,68.2043,68.1167,68.1167,27545.0
2015-10-05 15:40:00,85.48,85.53,85.45,85.51,30655.0,68.1087,68.1486,68.0848,68.1326,30655.0
2015-10-05 15:45:00,85.53,85.62,85.52,85.6,46302.0,68.1486,68.2203,68.1406,68.2043,46302.0
2015-10-05 15:50:00,85.6,85.67,85.59,85.64,76940.0,68.2043,68.2601,68.1964,68.2362,76940.0
2015-10-05 15:55:00,85.64,85.65,85.57,85.61,106774.0,68.2362,68.2442,68.1804,68.2123,106774.0
2015-10-06 09:30:00,85.52,85.61,85.31,85.5,24092.0,68.1406,68.2123,67.9733,68.1247,24092.0
2015-10-06 09:35:00,85.56,85.78,85.46,85.76,10697.0,68.1725,68.3477,68.0928,68.3318,10697.0
2015-10-06 09:40:00,85.81,85.94,85.79,85.85,15001.0,68.3717,68.4752,68.3557,68.4035,15001.0
2015-10-06 09:45:00,85.89,85.89,85.76,85.8,9462.0,68.4354,68.4354,68.3318,68.3637,9462.0
2015-10-06 09:50:00,85.81,85.94,85.78,85.86,13748.0,68.3717,68.4752,68.3477,68.4115,13748.0
2015-10-06 09:55:00,85.88,86.04,85.83,86.01,12265.0,68.4274,68.5549,68.3876,68.531,12265.0
2015-10-06 10:00:00,86.01,86.01,85.84,85.87,8759.0,68.531,68.531,68.3956,68.4195,8759.0
2015-10-06 10:05:00,85.85,85.93,85.74,85.93,5738.0,68.4035,68.4673,68.3159,68.4673,5738.0
2015-10-06 10:10:00,85.94,85.98,85.87,85.91,6359.0,68.4752,68.5071,68.4195,68.4513,6359.0
2015-10-06 10:15:00,85.89,85.91,85.76,85.78,10064.0,68.4354,68.4513,68.3318,68.3477,10064.0
2015-10-06 10:20:00,85.78,85.9,85.72,85.84,11096.0,68.3477,68.4434,68.2999,68.3956,11096.0
2015-10-06 10:25:00,85.82,85.93,85.72,85.75,11588.0,68.3796,68.4673,68.2999,68.3238,11588.0
2015-10-06 10:30:00,85.77,85.83,85.71,85.78,7383.0,68.3398,68.3876,68.292,68.3477,7383.0
2015-10-06 10:35:00,85.75,85.82,85.65,85.76,11338.0,68.3238,68.3796,68.2442,68.3318,11338.0
2015-10-06 10:40:00,85.77,85.9,85.75,85.9,6110.0,68.3398,68.4434,68.3238,68.4434,6110.0
2015-10-06 10:45:00,85.92,85.99,85.87,85.87,10510.0,68.4593,68.5151,68.4195,68.4195,10510.0
2015-10-06 10:50:00,85.89,85.92,85.79,85.88,7539.0,68.4354,68.4593,68.3557,68.4274,7539.0
2015-10-06 10:55:00,85.87,85.87,85.77,85.77,6964.0,68.4195,68.4195,68.3398,68.3398,6964.0
2015-10-06 11:00:00,85.78,85.88,85.77,85.86,7062.0,68.3477,68.4274,68.3398,68.4115,7062.0
2015-10-06 11:05:00,85.86,85.92,85.8,85.92,9379.0,68.4115,68.4593,68.3637,68.4593,9379.0
2015-10-06 11:10:00,85.9,85.95,85.81,85.88,16289.0,68.4434,68.4832,68.3717,68.4274,16289.0
2015-10-06 11:15:00,85.87,85.96,85.85,85.94,16612.0,68.4195,68.4912,68.4035,68.4752,16612.0
2015-10-06 11:20:00,85.95,85.98,85.89,85.91,16026.0,68.4832,68.5071,68.4354,68.4513,16026.0
2015-10-06 11:25:00,85.9,86.0,85.87,86.0,10030.0,68.4434,68.523,68.4195,68.523,10030.0
2015-10-06 11:30:00,86.0,86.0,85.81,85.92,9775.0,68.523,68.523,68.3717,68.4593,9775.0
2015-10-06 11:35:00,85.93,85.94,85.7,85.75,8478.0,68.4673,68.4752,68.284,68.3238,8478.0
2015-10-06 11:40:00,85.73,85.79,85.68,85.71,10344.0,68.3079,68.3557,68.2681,68.292,10344.0
2015-10-06 11:45:00,85.7,85.83,85.64,85.74,8992.0,68.284,68.3876,68.2362,68.3159,8992.0
2015-10-06 11:50:00,85.76,85.79,85.66,85.73,15558.0,68.3318,68.3557,68.2521,68.3079,15558.0
2015-10-06 11:55:00,85.73,85.74,85.58,85.69,13220.0,68.3079,68.3159,68.1884,68.276,13220.0
2015-10-06 12:00:00,85.71,85.82,85.71,85.78,7059.0,68.292,68.3796,68.292,68.3477,7059.0
2015-10-06 12:05:00,85.79,85.84,85.73,85.8,7975.0,68.3557,68.3956,68.3079,68.3637,7975.0
2015-10-06 12:10:00,85.8,85.83,85.68,85.8,7978.0,68.3637,68.3876,68.2681,68.3637,7978.0
2015-10-06 12:15:00,85.79,85.82,85.71,85.72,5464.0,68.3557,68.3796,68.292,68.2999,5464.0
2015-10-06 12:20:00,85.73,85.87,85.73,85.76,15150.0,68.3079,68.4195,68.3079,68.3318,15150.0
2015-10-06 12:25:00,85.74,85.77,85.72,85.75,12052.0,68.3159,68.3398,68.2999,68.3238,12052.0
2015-10-06 12:30:00,85.76,85.77,85.66,85.69,12984.0,68.3318,68.3398,68.2521,68.276,12984.0
2015-10-06 12:35:00,85.69,85.72,85.65,85.68,24150.0,68.276,68.2999,68.2442,68.2681,24150.0
2015-10-06 12:40:00,85.67,85.71,85.63,85.65,14344.0,68.2601,68.292,68.2282,68.2442,14344.0
2015-10-06 12:45:00,85.64,85.7,85.61,85.66,7326.0,68.2362,68.284,68.2123,68.2521,7326.0
2015-10-06 12:50:00,85.67,85.73,85.67,85.67,7022.0,68.2601,68.3079,68.2601,68.2601,7022.0
2015-10-06 12:55:00,85.68,85.71,85.66,85.71,5694.0,68.2681,68.292,68.2521,68.292,5694.0
2015-10-06 13:00:00,85.71,85.71,85.62,85.63,23911.0,68.292,68.292,68.2203,68.2282,23911.0
2015-10-06 13:05:00,85.63,85.65,85.61,85.64,16988.0,68.2282,68.2442,68.2123,68.2362,16988.0
2015-10-06 13:10:00,85.63,85.72,85.61,85.69,19559.0,68.2282,68.2999,68.2123,68.276,19559.0
2015-10-06 13:15:00,85.69,85.77,85.65,85.77,6946.0,68.276,68.3398,68.2442,68.3398,6946.0
2015-10-06 13:20:00,85.76,85.81,85.75,85.76,5663.0,68.3318,68.3717,68.3238,68.3318,5663.0
2015-10-06 13:25:00,85.77,85.79,85.7,85.7,4405.0,68.3398,68.3557,68.284,68.284,4405.0
2015-10-06 13:30:00,85.7,85.7,85.57,85.59,6519.0,68.284,68.284,68.1804,68.1964,6519.0
2015-10-06 13:35:00,85.6,85.63,85.57,85.63,15019.0,68.2043,68.2282,68.1804,68.2282,15019.0
2015-10-06 13:40:00,85.64,85.65,85.56,85.63,34140.0,68.2362,68.2442,68.1725,68.2282,34140.0
2015-10-06 13:45:00,85.63,85.68,85.58,85.67,26847.0,68.2282,68.2681,68.1884,68.2601,26847.0
2015-10-06 13:50:00,85.67,85.7,85.61,85.67,7742.0,68.2601,68.284,68.2123,68.2601,7742.0
2015-10-06 13:55:00,85.66,85.69,85.61,85.63,11579.0,68.2521,68.276,68.2123,68.2282,11579.0
2015-10-06 14:00:00,85.6,85.67,85.58,85.62,8200.0,68.2043,68.2601,68.1884,68.2203,8200.0
2015-10-06 14:05:00,85.6,85.6,85.53,85.56,7599.0,68.2043,68.2043,68.1486,68.1725,7599.0
2015-10-06 14:10:00,85.55,85.71,85.55,85.71,12764.0,68.1645,68.292,68.1645,68.292,12764.0
2015-10-06 14:15:00,85.69,85.84,85.67,85.78,9216.0,68.276,68.3956,68.2601,68.3477,9216.0
2015-10-06 14:20:00,85.77,85.85,85.74,85.84,5100.0,68.3398,68.4035,68.3159,68.3956,5100.0
2015-10-06 14:25:00,85.82,85.85,85.73,85.85,8973.0,68.3796,68.4035,68.3079,68.4035,8973.0
2015-10-06 14:30:00,85.85,85.91,85.76,85.86,11484.0,68.4035,68.4513,68.3318,68.4115,11484.0
2015-10-06 14:35:00,85.85,85.87,85.83,85.84,13649.0,68.4035,68.4195,68.3876,68.3956,13649.0
2015-10-06 14:40:00,85.82,85.83,85.71,85.73,24445.0,68.3796,68.3876,68.292,68.3079,24445.0
2015-10-06 14:45:00,85.72,85.81,85.64,85.79,11870.0,68.2999,68.3717,68.2362,68.3557,11870.0
2015-10-06 14:50:00,85.79,85.82,85.66,85.68,10001.0,68.3557,68.3796,68.2521,68.2681,10001.0
2015-10-06 14:55:00,85.69,85.69,85.55,85.57,11673.0,68.276,68.276,68.1645,68.1804,11673.0
2015-10-06 15:00:00,85.54,85.61,85.49,85.59,11600.0,68.1565,68.2123,68.1167,68.1964,11600.0
2015-10-06 15:05:00,85.58,85.62,85.54,85.56,12642.0,68.1884,68.2203,68.1565,68.1725,12642.0
2015-10-06 15:10:00,85.57,85.57,85.48,85.48,13123.0,68.1804,68.1804,68.1087,68.1087,13123.0
2015-10-06 15:15:00,85.47,85.61,85.43,85.58,11997.0,68.1007,68.2123,68.0689,68.1884,11997.0
2015-10-06 15:20:00,85.57,85.66,85.5,85.63,13002.0,68.1804,68.2521,68.1247,68.2282,13002.0
2015-10-06 15:25:00,85.62,85.68,85.59,85.67,11554.0,68.2203,68.2681,68.1964,68.2601,11554.0
2015-10-06 15:30:00,85.67,85.75,85.67,85.67,23176.0,68.2601,68.3238,68.2601,68.2601,23176.0
2015-10-06 15:35:00,85.68,85.69,85.63,85.65,30476.0,68.2681,68.276,68.2282,68.2442,30476.0
2015-10-06 15:40:00,85.66,85.67,85.61,85.62,31894.0,68.2521,68.2601,68.2123,68.2203,31894.0
2015-10-06 15:45:00,85.61,85.7,85.58,85.68,39608.0,68.2123,68.284,68.1884,68.2681,39608.0
2015-10-06 15:50:00,85.67,85.73,85.66,85.72,42259.0,68.2601,68.3079,68.2521,68.2999,42259.0
2015-10-06 15:55:00,85.71,85.71,85.58,85.65,93048.0,68.292,68.292,68.1884,68.2442,93048.0
2015-10-07 09:30:00,86.2,86.68,86.06,86.68,34177.0,68.6824,69.0649,68.5708,69.0649,34177.0
2015-10-07 09:35:00,86.69,87.25,86.62,87.06,13141.0,69.0728,69.519,69.017,69.3676,13141.0
2015-10-07 09:40:00,87.14,87.24,87.01,87.24,6922.0,69.4314,69.511,69.3278,69.511,6922.0
2015-10-07 09:45:00,87.2,87.26,87.12,87.26,24318.0,69.4792,69.527,69.4154,69.527,24318.0
2015-10-07 09:50:00,87.26,87.28,87.14,87.27,10012.0,69.527,69.5429,69.4314,69.535,10012.0
2015-10-07 09:55:00,87.29,87.43,87.26,87.42,20584.0,69.5509,69.6624,69.527,69.6545,20584.0
2015-10-07 10:00:00,87.42,87.56,87.33,87.53,19263.0,69.6545,69.766,69.5828,69.7421,19263.0
2015-10-07 10:05:00,87.52,87.56,87.19,87.21,16068.0,69.7341,69.766,69.4712,69.4871,16068.0
2015-10-07 10:10:00,87.21,87.26,87.12,87.17,7641.0,69.4871,69.527,69.4154,69.4553,7641.0
2015-10-07 10:15:00,87.14,87.16,87.02,87.02,15916.0,69.4314,69.4473,69.3358,69.3358,15916.0
2015-10-07 10:20:00,87.05,87.23,87.05,87.15,9218.0,69.3597,69.5031,69.3597,69.4393,9218.0
2015-10-07 10:25:00,87.11,87.11,86.98,86.99,8853.0,69.4075,69.4075,69.3039,69.3119,8853.0
2015-10-07 10:30:00,87.0,87.0,86.71,86.73,16470.0,69.3198,69.3198,69.0888,69.1047,16470.0
2015-10-07 10:35:00,86.7,86.75,86.63,86.68,7049.0,69.0808,69.1206,69.025,69.0649,7049.0
2015-10-07 10:40:00,86.64,86.64,86.35,86.39,9611.0,69.033,69.033,68.8019,68.8338,9611.0
2015-10-07 10:45:00,86.33,86.42,86.21,86.24,10050.0,68.786,68.8577,68.6904,68.7143,10050.0
2015-10-07 10:50:00,86.25,86.38,86.11,86.38,11400.0,68.7222,68.8258,68.6107,68.8258,11400.0
2015-10-07 10:55:00,86.39,86.42,86.28,86.3,5400.0,68.8338,68.8577,68.7461,68.7621,5400.0
2015-10-07 11:00:00,86.34,86.34,86.11,86.12,13267.0,68.7939,68.7939,68.6107,68.6187,13267.0
2015-10-07 11:05:00,86.1,86.11,85.83,85.94,14189.0,68.6027,68.6107,68.3876,68.4752,14189.0
2015-10-07 11:10:00,85.93,85.95,85.74,85.77,18957.0,68.4673,68.4832,68.3159,68.3398,18957.0
2015-10-07 11:15:00,85.81,85.87,85.73,85.84,7454.0,68.3717,68.4195,68.3079,68.3956,7454.0
2015-10-07 11:20:00,85.81,85.81,85.65,85.65,8358.0,68.3717,68.3717,68.2442,68.2442,8358.0
2015-10-07 11:25:00,85.58,85.68,85.52,85.64,9242.0,68.1884,68.2681,68.1406,68.2362,9242.0
2015-10-07 11:30:00,85.67,85.89,85.59,85.88,7764.0,68.2601,68.4354,68.1964,68.4274,7764.0
2015-10-07 11:35:00,85.93,86.0,85.86,85.95,32420.0,68.4673,68.523,68.4115,68.4832,32420.0
2015-10-07 11:40:00,85.95,85.95,85.68,85.74,5316.0,68.4832,68.4832,68.2681,68.3159,5316.0
2015-10-07 11:45:00,85.74,85.86,85.7,85.73,5415.0,68.3159,68.4115,68.284,68.3079,5415.0
2015-10-07 11:50:00,85.76,85.8,85.75,85.8,3480.0,68.3318,68.3637,68.3238,68.3637,3480.0
2015-10-07 11:55:00,85.8,85.98,85.8,85.94,6694.0,68.3637,68.5071,68.3637,68.4752,6694.0
2015-10-07 12:00:00,85.97,86.01,85.94,85.97,5371.0,68.4991,68.531,68.4752,68.4991,5371.0
2015-10-07 12:05:00,85.93,86.01,85.88,85.91,6274.0,68.4673,68.531,68.4274,68.4513,6274.0
2015-10-07 12:10:00,85.9,86.05,85.87,85.99,6603.0,68.4434,68.5629,68.4195,68.5151,6603.0
2015-10-07 12:15:00,85.99,86.03,85.95,86.0,5918.0,68.5151,68.5469,68.4832,68.523,5918.0
2015-10-07 12:20:00,86.0,86.0,85.76,85.77,7658.0,68.523,68.523,68.3318,68.3398,7658.0
2015-10-07 12:25:00,85.76,85.77,85.66,85.75,4602.0,68.3318,68.3398,68.2521,68.3238,4602.0
2015-10-07 12:30:00,85.75,85.85,85.74,85.82,1677.0,68.3238,68.4035,68.3159,68.3796,1677.0
2015-10-07 12:35:00,85.84,85.86,85.73,85.73,7976.0,68.3956,68.4115,68.3079,68.3079,7976.0
2015-10-07 12:40:00,85.74,85.97,85.68,85.97,7704.0,68.3159,68.4991,68.2681,68.4991,7704.0
2015-10-07 12:45:00,85.96,85.96,85.86,85.92,2629.0,68.4912,68.4912,68.4115,68.4593,2629.0
2015-10-07 12:50:00,85.93,85.95,85.81,85.84,4446.0,68.4673,68.4832,68.3717,68.3956,4446.0
2015-10-07 12:55:00,85.83,85.89,85.78,85.82,5239.0,68.3876,68.4354,68.3477,68.3796,5239.0
2015-10-07 13:00:00,85.86,85.93,85.83,85.83,4451.0,68.4115,68.4673,68.3876,68.3876,4451.0
2015-10-07 13:05:00,85.88,86.08,85.88,86.08,3553.0,68.4274,68.5868,68.4274,68.5868,3553.0
2015-10-07 13:10:00,86.09,86.19,86.09,86.11,4802.0,68.5948,68.6744,68.5948,68.6107,4802.0
2015-10-07 13:15:00,86.14,86.16,86.12,86.16,1414.0,68.6346,68.6505,68.6187,68.6505,1414.0
2015-10-07 13:20:00,86.12,86.19,86.11,86.15,5084.0,68.6187,68.6744,68.6107,68.6426,5084.0
2015-10-07 13:25:00,86.18,86.23,86.18,86.18,5351.0,68.6665,68.7063,68.6665,68.6665,5351.0
2015-10-07 13:30:00,86.21,86.4,86.21,86.3,7306.0,68.6904,68.8418,68.6904,68.7621,7306.0
2015-10-07 13:35:00,86.3,86.35,86.29,86.29,6015.0,68.7621,68.8019,68.7541,68.7541,6015.0
2015-10-07 13:40:00,86.3,86.41,86.27,86.41,9550.0,68.7621,68.8497,68.7382,68.8497,9550.0
2015-10-07 13:45:00,86.41,86.45,86.35,86.39,7209.0,68.8497,68.8816,68.8019,68.8338,7209.0
2015-10-07 13:50:00,86.41,86.41,86.29,86.3,17671.0,68.8497,68.8497,68.7541,68.7621,17671.0
2015-10-07 13:55:00,86.35,86.45,86.31,86.31,5560.0,68.8019,68.8816,68.77,68.77,5560.0
2015-10-07 14:00:00,86.34,86.46,86.3,86.46,7890.0,68.7939,68.8896,68.7621,68.8896,7890.0
2015-10-07 14:05:00,86.46,86.47,86.39,86.4,4970.0,68.8896,68.8975,68.8338,68.8418,4970.0
2015-10-07 14:10:00,86.38,86.38,86.31,86.34,5398.0,68.8258,68.8258,68.77,68.7939,5398.0
2015-10-07 14:15:00,86.36,86.48,86.34,86.41,5675.0,68.8099,68.9055,68.7939,68.8497,5675.0
2015-10-07 14:20:00,86.4,86.4,86.27,86.3,7875.0,68.8418,68.8418,68.7382,68.7621,7875.0
2015-10-07 14:25:00,86.27,86.27,86.17,86.21,4253.0,68.7382,68.7382,68.6585,68.6904,4253.0
2015-10-07 14:30:00,86.22,86.34,86.15,86.16,15237.0,68.6983,68.7939,68.6426,68.6505,15237.0
2015-10-07 14:35:00,86.14,86.22,86.05,86.17,10377.0,68.6346,68.6983,68.5629,68.6585,10377.0
2015-10-07 14:40:00,86.17,86.29,86.15,86.15,11211.0,68.6585,68.7541,68.6426,68.6426,11211.0
2015-10-07 14:45:00,86.11,86.18,86.04,86.07,10220.0,68.6107,68.6665,68.5549,68.5788,10220.0
2015-10-07 14:50:00,86.07,86.11,85.99,86.11,8505.0,68.5788,68.6107,68.5151,68.6107,8505.0
2015-10-07 14:55:00,86.13,86.17,86.04,86.04,5604.0,68.6266,68.6585,68.5549,68.5549,5604.0
2015-10-07 15:00:00,86.04,86.11,86.0,86.06,7114.0,68.5549,68.6107,68.523,68.5708,7114.0
2015-10-07 15:05:00,86.06,86.09,85.98,86.01,5194.0,68.5708,68.5948,68.5071,68.531,5194.0
2015-10-07 15:10:00,86.02,86.15,86.02,86.04,8500.0,68.539,68.6426,68.539,68.5549,8500.0
2015-10-07 15:15:00,86.06,86.26,86.04,86.17,14114.0,68.5708,68.7302,68.5549,68.6585,14114.0
2015-10-07 15:20:00,86.17,86.17,86.04,86.08,8884.0,68.6585,68.6585,68.5549,68.5868,8884.0
2015-10-07 15:25:00,86.07,86.12,85.98,86.04,13545.0,68.5788,68.6187,68.5071,68.5549,13545.0
2015-10-07 15:30:00,86.05,86.14,86.04,86.08,15398.0,68.5629,68.6346,68.5549,68.5868,15398.0
2015-10-07 15:35:00,86.09,86.16,86.07,86.13,14876.0,68.5948,68.6505,68.5788,68.6266,14876.0
2015-10-07 15:40:00,86.13,86.22,86.09,86.2,24750.0,68.6266,68.6983,68.5948,68.6824,24750.0
2015-10-07 15:45:00,86.23,86.25,86.08,86.11,20862.0,68.7063,68.7222,68.5868,68.6107,20862.0
2015-10-07 15:50:00,86.12,86.2,86.11,86.18,17596.0,68.6187,68.6824,68.6107,68.6665,17596.0
2015-10-07 15:55:00,86.2,86.36,86.2,86.36,57162.0,68.6824,68.8099,68.6824,68.8099,57162.0
2015-10-08 09:30:00,86.11,86.49,85.9,85.95,18715.0,68.6107,68.9135,68.4434,68.4832,18715.0
2015-10-08 09:35:00,86.04,86.38,85.95,86.37,11475.0,68.5549,68.8258,68.4832,68.8178,11475.0
2015-10-08 09:40:00,86.42,86.42,86.23,86.38,5000.0,68.8577,68.8577,68.7063,68.8258,5000.0
2015-10-08 09:45:00,86.42,86.56,86.37,86.52,8103.0,68.8577,68.9692,68.8178,68.9374,8103.0
2015-10-08 09:50:00,86.55,86.61,86.45,86.61,11274.0,68.9613,69.0091,68.8816,69.0091,11274.0
2015-10-08 09:55:00,86.61,86.67,86.51,86.54,5425.0,69.0091,69.0569,68.9294,68.9533,5425.0
2015-10-08 10:00:00,86.58,86.69,86.52,86.54,13563.0,68.9852,69.0728,68.9374,68.9533,13563.0
2015-10-08 10:05:00,86.52,86.65,86.48,86.6,12490.0,68.9374,69.0409,68.9055,69.0011,12490.0
2015-10-08 10:10:00,86.59,86.61,86.43,86.5,10634.0,68.9931,69.0091,68.8657,68.9214,10634.0
2015-10-08 10:15:00,86.52,86.52,86.45,86.47,6466.0,68.9374,68.9374,68.8816,68.8975,6466.0
2015-10-08 10:20:00,86.44,86.46,86.39,86.46,6812.0,68.8736,68.8896,68.8338,68.8896,6812.0
2015-10-08 10:25:00,86.48,86.55,86.39,86.39,10676.0,68.9055,68.9613,68.8338,68.8338,10676.0
2015-10-08 10:30:00,86.4,86.58,86.39,86.56,8640.0,68.8418,68.9852,68.8338,68.9692,8640.0
2015-10-08 10:35:00,86.55,86.64,86.53,86.62,4371.0,68.9613,69.033,68.9453,69.017,4371.0
2015-10-08 10:40:00,86.64,86.64,86.56,86.6,4638.0,69.033,69.033,68.9692,69.0011,4638.0
2015-10-08 10:45:00,86.6,86.72,86.47,86.47,10273.0,69.0011,69.0967,68.8975,68.8975,10273.0
2015-10-08 10:50:00,86.5,86.65,86.5,86.63,5387.0,68.9214,69.0409,68.9214,69.025,5387.0
2015-10-08 10:55:00,86.64,86.74,86.57,86.74,8081.0,69.033,69.1127,68.9772,69.1127,8081.0
2015-10-08 11:00:00,86.73,86.78,86.66,86.69,9009.0,69.1047,69.1445,69.0489,69.0728,9009.0
2015-10-08 11:05:00,86.69,86.72,86.61,86.67,6198.0,69.0728,69.0967,69.0091,69.0569,6198.0
2015-10-08 11:10:00,86.65,86.75,86.63,86.73,9323.0,69.0409,69.1206,69.025,69.1047,9323.0
2015-10-08 11:15:00,86.7,86.81,86.69,86.78,9307.0,69.0808,69.1684,69.0728,69.1445,9307.0
2015-10-08 11:20:00,86.76,86.9,86.75,86.79,10334.0,69.1286,69.2401,69.1206,69.1525,10334.0
2015-10-08 11:25:00,86.79,86.95,86.79,86.91,8803.0,69.1525,69.28,69.1525,69.2481,8803.0
2015-10-08 11:30:00,86.92,87.09,86.92,87.02,11347.0,69.2561,69.3915,69.2561,69.3358,11347.0
2015-10-08 11:35:00,87.0,87.02,86.96,86.98,19606.0,69.3198,69.3358,69.2879,69.3039,19606.0
2015-10-08 11:40:00,87.0,87.17,86.99,87.17,12062.0,69.3198,69.4553,69.3119,69.4553,12062.0
2015-10-08 11:45:00,87.16,87.16,87.1,87.12,6735.0,69.4473,69.4473,69.3995,69.4154,6735.0
2015-10-08 11:50:00,87.12,87.12,87.01,87.02,11859.0,69.4154,69.4154,69.3278,69.3358,11859.0
2015-10-08 11:55:00,87.03,87.1,87.01,87.07,11408.0,69.3437,69.3995,69.3278,69.3756,11408.0
2015-10-08 12:00:00,87.08,87.19,87.06,87.19,12593.0,69.3836,69.4712,69.3676,69.4712,12593.0
2015-10-08 12:05:00,87.2,87.2,87.08,87.11,14395.0,69.4792,69.4792,69.3836,69.4075,14395.0
2015-10-08 12:10:00,87.11,87.19,87.11,87.12,8200.0,69.4075,69.4712,69.4075,69.4154,8200.0
2015-10-08 12:15:00,87.15,87.23,87.14,87.21,12554.0,69.4393,69.5031,69.4314,69.4871,12554.0
2015-10-08 12:20:00,87.2,87.26,87.16,87.24,17320.0,69.4792,69.527,69.4473,69.511,17320.0
2015-10-08 12:25:00,87.22,87.23,87.14,87.17,9861.0,69.4951,69.5031,69.4314,69.4553,9861.0
2015-10-08 12:30:00,87.18,87.27,87.18,87.24,4851.0,69.4632,69.535,69.4632,69.511,4851.0
2015-10-08 12:35:00,87.26,87.31,87.24,87.24,4644.0,69.527,69.5668,69.511,69.511,4644.0
2015-10-08 12:40:00,87.27,87.3,87.14,87.17,6971.0,69.535,69.5589,69.4314,69.4553,6971.0
2015-10-08 12:45:00,87.18,87.18,86.95,86.97,12981.0,69.4632,69.4632,69.28,69.2959,12981.0
2015-10-08 12:50:00,86.96,86.97,86.89,86.94,8415.0,69.2879,69.2959,69.2322,69.272,8415.0
2015-10-08 12:55:00,86.96,87.03,86.92,86.99,6004.0,69.2879,69.3437,69.2561,69.3119,6004.0
2015-10-08 13:00:00,86.99,87.01,86.94,86.94,11145.0,69.3119,69.3278,69.272,69.272,11145.0
2015-10-08 13:05:00,86.92,87.02,86.91,86.92,8977.0,69.2561,69.3358,69.2481,69.2561,8977.0
2015-10-08 13:10:00,86.91,86.93,86.84,86.86,10148.0,69.2481,69.264,69.1923,69.2083,10148.0
2015-10-08 13:15:00,86.85,86.92,86.82,86.92,5268.0,69.2003,69.2561,69.1764,69.2561,5268.0
2015-10-08 13:20:00,86.94,86.95,86.9,86.9,4119.0,69.272,69.28,69.2401,69.2401,4119.0
2015-10-08 13:25:00,86.92,86.99,86.92,86.94,7850.0,69.2561,69.3119,69.2561,69.272,7850.0
2015-10-08 13:30:00,86.94,86.98,86.94,86.94,3922.0,69.272,69.3039,69.272,69.272,3922.0
2015-10-08 13:35:00,86.94,86.98,86.94,86.96,4901.0,69.272,69.3039,69.272,69.2879,4901.0
2015-10-08 13:40:00,86.96,86.98,86.92,86.94,4311.0,69.2879,69.3039,69.2561,69.272,4311.0
2015-10-08 13:45:00,86.96,87.04,86.96,86.99,5307.0,69.2879,69.3517,69.2879,69.3119,5307.0
2015-10-08 13:50:00,87.0,87.02,86.92,86.99,8036.0,69.3198,69.3358,69.2561,69.3119,8036.0
2015-10-08 13:55:00,86.99,87.11,86.99,87.11,9296.0,69.3119,69.4075,69.3119,69.4075,9296.0
2015-10-08 14:00:00,87.1,87.33,87.09,87.27,24037.0,69.3995,69.5828,69.3915,69.535,24037.0
2015-10-08 14:05:00,87.26,87.27,87.01,87.12,13287.0,69.527,69.535,69.3278,69.4154,13287.0
2015-10-08 14:10:00,87.14,87.35,87.14,87.32,14702.0,69.4314,69.5987,69.4314,69.5748,14702.0
2015-10-08 14:15:00,87.29,87.32,87.19,87.27,9307.0,69.5509,69.5748,69.4712,69.535,9307.0
2015-10-08 14:20:00,87.29,87.33,87.22,87.33,17386.0,69.5509,69.5828,69.4951,69.5828,17386.0
2015-10-08 14:25:00,87.33,87.36,87.19,87.31,8297.0,69.5828,69.6067,69.4712,69.5668,8297.0
2015-10-08 14:30:00,87.29,87.46,87.28,87.46,8771.0,69.5509,69.6863,69.5429,69.6863,8771.0
2015-10-08 14:35:00,87.43,87.51,87.38,87.5,10999.0,69.6624,69.7262,69.6226,69.7182,10999.0
2015-10-08 14:40:00,87.49,87.57,87.47,87.48,8871.0,69.7102,69.774,69.6943,69.7023,8871.0
2015-10-08 14:45:00,87.45,87.57,87.42,87.52,13818.0,69.6784,69.774,69.6545,69.7341,13818.0
2015-10-08 14:50:00,87.53,87.58,87.52,87.58,63160.0,69.7421,69.782,69.7341,69.782,63160.0
2015-10-08 14:55:00,87.6,87.71,87.55,87.66,24830.0,69.7979,69.8855,69.758,69.8457,24830.0
2015-10-08 15:00:00,87.66,87.78,87.65,87.69,21501.0,69.8457,69.9413,69.8377,69.8696,21501.0
2015-10-08 15:05:00,87.7,87.88,87.69,87.84,18733.0,69.8776,70.021,69.8696,69.9891,18733.0
2015-10-08 15:10:00,87.85,87.97,87.84,87.87,16627.0,69.9971,70.0927,69.9891,70.013,16627.0
2015-10-08 15:15:00,87.88,87.99,87.88,87.91,15965.0,70.021,70.1086,70.021,70.0449,15965.0
2015-10-08 15:20:00,87.91,87.96,87.78,87.8,17145.0,70.0449,70.0847,69.9413,69.9572,17145.0
2015-10-08 15:25:00,87.82,87.86,87.73,87.77,8406.0,69.9732,70.0051,69.9015,69.9333,8406.0
2015-10-08 15:30:00,87.79,87.85,87.71,87.71,32447.0,69.9493,69.9971,69.8855,69.8855,32447.0
2015-10-08 15:35:00,87.71,87.75,87.57,87.6,27333.0,69.8855,69.9174,69.774,69.7979,27333.0
2015-10-08 15:40:00,87.6,87.71,87.59,87.7,21245.0,69.7979,69.8855,69.7899,69.8776,21245.0
2015-10-08 15:45:00,87.7,87.74,87.66,87.67,36729.0,69.8776,69.9094,69.8457,69.8537,36729.0
2015-10-08 15:50:00,87.67,87.71,87.66,87.69,28974.0,69.8537,69.8855,69.8457,69.8696,28974.0
2015-10-08 15:55:00,87.7,87.74,87.63,87.68,56754.0,69.8776,69.9094,69.8218,69.8616,56754.0
2015-10-09 09:30:00,87.71,88.14,87.71,88.07,20066.0,69.8855,70.2281,69.8855,70.1724,20066.0
2015-10-09 09:35:00,88.16,88.35,88.1,88.24,11115.0,70.2441,70.3955,70.1963,70.3078,11115.0
2015-10-09 09:40:00,88.28,88.28,88.13,88.22,8292.0,70.3397,70.3397,70.2202,70.2919,8292.0
2015-10-09 09:45:00,88.22,88.25,87.97,88.1,15735.0,70.2919,70.3158,70.0927,70.1963,15735.0
2015-10-09 09:50:00,88.08,88.21,88.06,88.15,9729.0,70.1803,70.2839,70.1644,70.2361,9729.0
2015-10-09 09:55:00,88.15,88.15,87.97,88.05,13748.0,70.2361,70.2361,70.0927,70.1564,13748.0
2015-10-09 10:00:00,88.06,88.16,87.9,87.9,15853.0,70.1644,70.2441,70.0369,70.0369,15853.0
2015-10-09 10:05:00,87.9,87.91,87.71,87.75,4600.0,70.0369,70.0449,69.8855,69.9174,4600.0
2015-10-09 10:10:00,87.64,87.71,87.55,87.67,8896.0,69.8298,69.8855,69.758,69.8537,8896.0
2015-10-09 10:15:00,87.65,87.75,87.57,87.71,7400.0,69.8377,69.9174,69.774,69.8855,7400.0
2015-10-09 10:20:00,87.73,87.82,87.72,87.73,14344.0,69.9015,69.9732,69.8935,69.9015,14344.0
2015-10-09 10:25:00,87.71,87.92,87.68,87.87,13890.0,69.8855,70.0529,69.8616,70.013,13890.0
2015-10-09 10:30:00,87.84,88.0,87.8,87.99,8526.0,69.9891,70.1166,69.9572,70.1086,8526.0
2015-10-09 10:35:00,87.97,88.09,87.94,88.02,6765.0,70.0927,70.1883,70.0688,70.1325,6765.0
2015-10-09 10:40:00,88.03,88.15,87.96,88.14,11672.0,70.1405,70.2361,70.0847,70.2281,11672.0
2015-10-09 10:45:00,88.16,88.24,88.09,88.15,10322.0,70.2441,70.3078,70.1883,70.2361,10322.0
2015-10-09 10:50:00,88.14,88.28,88.14,88.24,13678.0,70.2281,70.3397,70.2281,70.3078,13678.0
2015-10-09 10:55:00,88.25,88.5,88.24,88.5,14725.0,70.3158,70.515,70.3078,70.515,14725.0
2015-10-09 11:00:00,88.48,88.49,88.34,88.39,7749.0,70.4991,70.507,70.3875,70.4273,7749.0
2015-10-09 11:05:00,88.38,88.4,88.32,88.39,9850.0,70.4194,70.4353,70.3716,70.4273,9850.0
2015-10-09 11:10:00,88.39,88.42,88.23,88.3,10194.0,70.4273,70.4512,70.2999,70.3556,10194.0
2015-10-09 11:15:00,88.29,88.32,88.21,88.25,8397.0,70.3477,70.3716,70.2839,70.3158,8397.0
2015-10-09 11:20:00,88.26,88.34,88.19,88.2,6414.0,70.3238,70.3875,70.268,70.276,6414.0
2015-10-09 11:25:00,88.23,88.37,88.21,88.33,5939.0,70.2999,70.4114,70.2839,70.3795,5939.0
2015-10-09 11:30:00,88.34,88.37,88.24,88.24,8750.0,70.3875,70.4114,70.3078,70.3078,8750.0
2015-10-09 11:35:00,88.27,88.29,88.2,88.21,9531.0,70.3317,70.3477,70.276,70.2839,9531.0
2015-10-09 11:40:00,88.2,88.2,88.06,88.15,6789.0,70.276,70.276,70.1644,70.2361,6789.0
2015-10-09 11:45:00,88.16,88.25,88.15,88.15,3578.0,70.2441,70.3158,70.2361,70.2361,3578.0
2015-10-09 11:50:00,88.14,88.22,88.09,88.09,5800.0,70.2281,70.2919,70.1883,70.1883,5800.0
2015-10-09 11:55:00,88.08,88.15,88.08,88.12,7528.0,70.1803,70.2361,70.1803,70.2122,7528.0
2015-10-09 12:00:00,88.11,88.19,88.09,88.09,6959.0,70.2042,70.268,70.1883,70.1883,6959.0
2015-10-09 12:05:00,88.1,88.11,87.98,88.05,6430.0,70.1963,70.2042,70.1007,70.1564,6430.0
2015-10-09 12:10:00,88.03,88.05,87.95,87.98,6799.0,70.1405,70.1564,70.0768,70.1007,6799.0
2015-10-09 12:15:00,87.97,87.99,87.92,87.94,5616.0,70.0927,70.1086,70.0529,70.0688,5616.0
2015-10-09 12:20:00,87.93,87.97,87.86,87.91,10578.0,70.0608,70.0927,70.0051,70.0449,10578.0
2015-10-09 12:25:00,87.91,88.05,87.91,88.03,5471.0,70.0449,70.1564,70.0449,70.1405,5471.0
2015-10-09 12:30:00,88.02,88.04,87.88,87.93,6023.0,70.1325,70.1485,70.021,70.0608,6023.0
2015-10-09 12:35:00,87.91,88.0,87.91,88.0,6030.0,70.0449,70.1166,70.0449,70.1166,6030.0
2015-10-09 12:40:00,88.0,88.0,87.9,87.93,3700.0,70.1166,70.1166,70.0369,70.0608,3700.0
2015-10-09 12:45:00,87.92,87.98,87.9,87.98,5606.0,70.0529,70.1007,70.0369,70.1007,5606.0
2015-10-09 12:50:00,87.97,87.98,87.91,87.93,4632.0,70.0927,70.1007,70.0449,70.0608,4632.0
2015-10-09 12:55:00,87.93,87.97,87.91,87.91,6745.0,70.0608,70.0927,70.0449,70.0449,6745.0
2015-10-09 13:00:00,87.9,87.93,87.88,87.9,6255.0,70.0369,70.0608,70.021,70.0369,6255.0
2015-10-09 13:05:00,87.88,87.89,87.8,87.8,6407.0,70.021,70.029,69.9572,69.9572,6407.0
2015-10-09 13:10:00,87.77,87.79,87.71,87.75,11155.0,69.9333,69.9493,69.8855,69.9174,11155.0
2015-10-09 13:15:00,87.76,87.81,87.75,87.76,6901.0,69.9254,69.9652,69.9174,69.9254,6901.0
2015-10-09 13:20:00,87.76,87.82,87.73,87.82,7891.0,69.9254,69.9732,69.9015,69.9732,7891.0
2015-10-09 13:25:00,87.83,87.83,87.68,87.7,6862.0,69.9811,69.9811,69.8616,69.8776,6862.0
2015-10-09 13:30:00,87.68,87.68,87.58,87.58,9837.0,69.8616,69.8616,69.782,69.782,9837.0
2015-10-09 13:35:00,87.6,87.69,87.55,87.67,5706.0,69.7979,69.8696,69.758,69.8537,5706.0
2015-10-09 13:40:00,87.66,87.71,87.61,87.71,5846.0,69.8457,69.8855,69.8059,69.8855,5846.0
2015-10-09 13:45:00,87.71,87.75,87.7,87.71,9420.0,69.8855,69.9174,69.8776,69.8855,9420.0
2015-10-09 13:50:00,87.72,87.75,87.63,87.63,11379.0,69.8935,69.9174,69.8218,69.8218,11379.0
2015-10-09 13:55:00,87.64,87.68,87.62,87.63,3739.0,69.8298,69.8616,69.8138,69.8218,3739.0
2015-10-09 14:00:00,87.64,87.69,87.63,87.63,28407.0,69.8298,69.8696,69.8218,69.8218,28407.0
2015-10-09 14:05:00,87.65,87.69,87.65,87.66,5106.0,69.8377,69.8696,69.8377,69.8457,5106.0
2015-10-09 14:10:00,87.67,87.72,87.67,87.67,4464.0,69.8537,69.8935,69.8537,69.8537,4464.0
2015-10-09 14:15:00,87.66,87.67,87.58,87.61,8544.0,69.8457,69.8537,69.782,69.8059,8544.0
2015-10-09 14:20:00,87.62,87.62,87.54,87.58,4123.0,69.8138,69.8138,69.7501,69.782,4123.0
2015-10-09 14:25:00,87.58,87.68,87.56,87.67,4267.0,69.782,69.8616,69.766,69.8537,4267.0
2015-10-09 14:30:00,87.66,87.66,87.6,87.63,4816.0,69.8457,69.8457,69.7979,69.8218,4816.0
2015-10-09 14:35:00,87.62,87.65,87.61,87.64,3683.0,69.8138,69.8377,69.8059,69.8298,3683.0
2015-10-09 14:40:00,87.63,87.66,87.59,87.6,111928.0,69.8218,69.8457,69.7899,69.7979,111928.0
2015-10-09 14:45:00,87.61,87.65,87.57,87.65,8705.0,69.8059,69.8377,69.774,69.8377,8705.0
2015-10-09 14:50:00,87.66,87.67,87.59,87.64,8452.0,69.8457,69.8537,69.7899,69.8298,8452.0
2015-10-09 14:55:00,87.63,87.63,87.6,87.63,235500.0,69.8218,69.8218,69.7979,69.8218,235500.0
2015-10-09 15:00:00,87.62,87.62,87.56,87.58,5715.0,69.8138,69.8138,69.766,69.782,5715.0
2015-10-09 15:05:00,87.57,87.6,87.55,87.58,10860.0,69.774,69.7979,69.758,69.782,10860.0
2015-10-09 15:10:00,87.59,87.59,87.45,87.5,15356.0,69.7899,69.7899,69.6784,69.7182,15356.0
2015-10-09 15:15:00,87.51,87.53,87.45,87.49,19575.0,69.7262,69.7421,69.6784,69.7102,19575.0
2015-10-09 15:20:00,87.48,87.6,87.47,87.58,10904.0,69.7023,69.7979,69.6943,69.782,10904.0
2015-10-09 15:25:00,87.58,87.64,87.57,87.63,11320.0,69.782,69.8298,69.774,69.8218,11320.0
2015-10-09 15:30:00,87.63,87.74,87.63,87.74,14325.0,69.8218,69.9094,69.8218,69.9094,14325.0
2015-10-09 15:35:00,87.74,87.8,87.71,87.72,14121.0,69.9094,69.9572,69.8855,69.8935,14121.0
2015-10-09 15:40:00,87.73,87.77,87.72,87.76,17217.0,69.9015,69.9333,69.8935,69.9254,17217.0
2015-10-09 15:45:00,87.77,87.8,87.73,87.75,23117.0,69.9333,69.9572,69.9015,69.9174,23117.0
2015-10-09 15:50:00,87.75,87.77,87.68,87.7,20683.0,69.9174,69.9333,69.8616,69.8776,20683.0
2015-10-09 15:55:00,87.71,87.74,87.67,87.67,47515.0,69.8855,69.9094,69.8537,69.8537,47515.0
2015-10-12 09:30:00,87.77,87.77,87.37,87.38,14327.0,69.9333,69.9333,69.6146,69.6226,14327.0
2015-10-12 09:35:00,87.48,87.48,87.23,87.39,6786.0,69.7023,69.7023,69.5031,69.6306,6786.0
2015-10-12 09:40:00,87.4,87.45,87.32,87.45,6117.0,69.6385,69.6784,69.5748,69.6784,6117.0
2015-10-12 09:45:00,87.48,87.59,87.46,87.51,5623.0,69.7023,69.7899,69.6863,69.7262,5623.0
2015-10-12 09:50:00,87.53,87.54,87.45,87.45,6901.0,69.7421,69.7501,69.6784,69.6784,6901.0
2015-10-12 09:55:00,87.48,87.63,87.48,87.56,4026.0,69.7023,69.8218,69.7023,69.766,4026.0
2015-10-12 10:00:00,87.53,87.64,87.44,87.64,5100.0,69.7421,69.8298,69.6704,69.8298,5100.0
2015-10-12 10:05:00,87.62,87.62,87.49,87.52,3560.0,69.8138,69.8138,69.7102,69.7341,3560.0
2015-10-12 10:10:00,87.48,87.62,87.47,87.47,4684.0,69.7023,69.8138,69.6943,69.6943,4684.0
2015-10-12 10:15:00,87.48,87.48,87.29,87.29,4200.0,69.7023,69.7023,69.5509,69.5509,4200.0
2015-10-12 10:20:00,87.28,87.35,87.18,87.24,5537.0,69.5429,69.5987,69.4632,69.511,5537.0
2015-10-12 10:25:00,87.23,87.31,87.15,87.31,4751.0,69.5031,69.5668,69.4393,69.5668,4751.0
2015-10-12 10:30:00,87.31,87.44,87.21,87.37,10805.0,69.5668,69.6704,69.4871,69.6146,10805.0
2015-10-12 10:35:00,87.4,87.48,87.38,87.42,6700.0,69.6385,69.7023,69.6226,69.6545,6700.0
2015-10-12 10:40:00,87.43,87.43,87.32,87.36,8824.0,69.6624,69.6624,69.5748,69.6067,8824.0
2015-10-12 10:45:00,87.37,87.4,87.24,87.4,6433.0,69.6146,69.6385,69.511,69.6385,6433.0
2015-10-12 10:50:00,87.42,87.47,87.28,87.28,6108.0,69.6545,69.6943,69.5429,69.5429,6108.0
2015-10-12 10:55:00,87.31,87.32,87.14,87.17,8070.0,69.5668,69.5748,69.4314,69.4553,8070.0
2015-10-12 11:00:00,87.17,87.33,87.17,87.28,8270.0,69.4553,69.5828,69.4553,69.5429,8270.0
2015-10-12 11:05:00,87.27,87.35,87.22,87.29,8730.0,69.535,69.5987,69.4951,69.5509,8730.0
2015-10-12 11:10:00,87.25,87.28,87.19,87.24,8233.0,69.519,69.5429,69.4712,69.511,8233.0
2015-10-12 11:15:00,87.28,87.3,87.24,87.3,4600.0,69.5429,69.5589,69.511,69.5589,4600.0
2015-10-12 11:20:00,87.3,87.37,87.3,87.37,4235.0,69.5589,69.6146,69.5589,69.6146,4235.0
2015-10-12 11:25:00,87.38,87.46,87.37,87.45,3600.0,69.6226,69.6863,69.6146,69.6784,3600.0
2015-10-12 11:30:00,87.47,87.52,87.44,87.49,8081.0,69.6943,69.7341,69.6704,69.7102,8081.0
2015-10-12 11:35:00,87.47,87.47,87.38,87.43,6741.0,69.6943,69.6943,69.6226,69.6624,6741.0
2015-10-12 11:40:00,87.43,87.58,87.39,87.54,9396.0,69.6624,69.782,69.6306,69.7501,9396.0
2015-10-12 11:45:00,87.52,87.52,87.45,87.45,3942.0,69.7341,69.7341,69.6784,69.6784,3942.0
2015-10-12 11:50:00,87.48,87.48,87.42,87.44,3511.0,69.7023,69.7023,69.6545,69.6704,3511.0
2015-10-12 11:55:00,87.46,87.46,87.35,87.39,5607.0,69.6863,69.6863,69.5987,69.6306,5607.0
2015-10-12 12:00:00,87.39,87.4,87.32,87.4,2502.0,69.6306,69.6385,69.5748,69.6385,2502.0
2015-10-12 12:05:00,87.39,87.4,87.34,87.35,5182.0,69.6306,69.6385,69.5907,69.5987,5182.0
2015-10-12 12:10:00,87.37,87.48,87.37,87.39,4040.0,69.6146,69.7023,69.6146,69.6306,4040.0
2015-10-12 12:15:00,87.34,87.38,87.32,87.36,2910.0,69.5907,69.6226,69.5748,69.6067,2910.0
2015-10-12 12:20:00,87.32,87.36,87.3,87.34,4069.0,69.5748,69.6067,69.5589,69.5907,4069.0
2015-10-12 12:25:00,87.32,87.38,87.31,87.37,3450.0,69.5748,69.6226,69.5668,69.6146,3450.0
2015-10-12 12:30:00,87.39,87.41,87.36,87.36,19911.0,69.6306,69.6465,69.6067,69.6067,19911.0
2015-10-12 12:35:00,87.34,87.35,87.31,87.32,5108.0,69.5907,69.5987,69.5668,69.5748,5108.0
2015-10-12 12:40:00,87.31,87.38,87.31,87.34,1340.0,69.5668,69.6226,69.5668,69.5907,1340.0
2015-10-12 12:45:00,87.35,87.39,87.34,87.37,3286.0,69.5987,69.6306,69.5907,69.6146,3286.0
2015-10-12 12:50:00,87.39,87.47,87.39,87.45,8505.0,69.6306,69.6943,69.6306,69.6784,8505.0
2015-10-12 12:55:00,87.45,87.55,87.44,87.55,6992.0,69.6784,69.758,69.6704,69.758,6992.0
2015-10-12 13:00:00,87.54,87.54,87.47,87.49,10809.0,69.7501,69.7501,69.6943,69.7102,10809.0
2015-10-12 13:05:00,87.51,87.52,87.4,87.45,4177.0,69.7262,69.7341,69.6385,69.6784,4177.0
2015-10-12 13:10:00,87.43,87.52,87.43,87.52,2844.0,69.6624,69.7341,69.6624,69.7341,2844.0
2015-10-12 13:15:00,87.51,87.55,87.5,87.53,6106.0,69.7262,69.758,69.7182,69.7421,6106.0
2015-10-12 13:20:00,87.56,87.59,87.55,87.59,6140.0,69.766,69.7899,69.758,69.7899,6140.0
2015-10-12 13:25:00,87.59,87.6,87.55,87.58,10437.0,69.7899,69.7979,69.758,69.782,10437.0
2015-10-12 13:30:00,87.57,87.66,87.57,87.64,12300.0,69.774,69.8457,69.774,69.8298,12300.0
2015-10-12 13:35:00,87.65,87.71,87.65,87.69,6542.0,69.8377,69.8855,69.8377,69.8696,6542.0
2015-10-12 13:40:00,87.7,87.71,87.64,87.64,7966.0,69.8776,69.8855,69.8298,69.8298,7966.0
2015-10-12 13:45:00,87.61,87.71,87.6,87.71,6252.0,69.8059,69.8855,69.7979,69.8855,6252.0
2015-10-12 13:50:00,87.7,87.73,87.59,87.61,11088.0,69.8776,69.9015,69.7899,69.8059,11088.0
2015-10-12 13:55:00,87.6,87.64,87.59,87.62,3300.0,69.7979,69.8298,69.7899,69.8138,3300.0
2015-10-12 14:00:00,87.6,87.62,87.55,87.62,5316.0,69.7979,69.8138,69.758,69.8138,5316.0
2015-10-12 14:05:00,87.62,87.66,87.59,87.59,6076.0,69.8138,69.8457,69.7899,69.7899,6076.0
2015-10-12 14:10:00,87.58,87.61,87.57,87.58,4600.0,69.782,69.8059,69.774,69.782,4600.0
2015-10-12 14:15:00,87.58,87.58,87.51,87.54,6356.0,69.782,69.782,69.7262,69.7501,6356.0
2015-10-12 14:20:00,87.53,87.53,87.42,87.48,7620.0,69.7421,69.7421,69.6545,69.7023,7620.0
2015-10-12 14:25:00,87.49,87.49,87.38,87.42,7367.0,69.7102,69.7102,69.6226,69.6545,7367.0
2015-10-12 14:30:00,87.43,87.43,87.39,87.41,6160.0,69.6624,69.6624,69.6306,69.6465,6160.0
2015-10-12 14:35:00,87.4,87.46,87.38,87.38,11356.0,69.6385,69.6863,69.6226,69.6226,11356.0
2015-10-12 14:40:00,87.38,87.42,87.36,87.41,8555.0,69.6226,69.6545,69.6067,69.6465,8555.0
2015-10-12 14:45:00,87.41,87.46,87.41,87.46,6728.0,69.6465,69.6863,69.6465,69.6863,6728.0
2015-10-12 14:50:00,87.47,87.47,87.4,87.4,9944.0,69.6943,69.6943,69.6385,69.6385,9944.0
2015-10-12 14:55:00,87.41,87.42,87.37,87.41,6278.0,69.6465,69.6545,69.6146,69.6465,6278.0
2015-10-12 15:00:00,87.42,87.44,87.39,87.4,6102.0,69.6545,69.6704,69.6306,69.6385,6102.0
2015-10-12 15:05:00,87.39,87.45,87.38,87.45,9687.0,69.6306,69.6784,69.6226,69.6784,9687.0
2015-10-12 15:10:00,87.44,87.48,87.41,87.47,9360.0,69.6704,69.7023,69.6465,69.6943,9360.0
2015-10-12 15:15:00,87.49,87.49,87.43,87.43,9627.0,69.7102,69.7102,69.6624,69.6624,9627.0
2015-10-12 15:20:00,87.43,87.45,87.39,87.43,7844.0,69.6624,69.6784,69.6306,69.6624,7844.0
2015-10-12 15:25:00,87.44,87.47,87.41,87.45,9728.0,69.6704,69.6943,69.6465,69.6784,9728.0
2015-10-12 15:30:00,87.46,87.56,87.45,87.55,32991.0,69.6863,69.766,69.6784,69.758,32991.0
2015-10-12 15:35:00,87.55,87.63,87.53,87.62,24061.0,69.758,69.8218,69.7421,69.8138,24061.0
2015-10-12 15:40:00,87.62,87.64,87.55,87.56,18279.0,69.8138,69.8298,69.758,69.766,18279.0
2015-10-12 15:45:00,87.57,87.6,87.54,87.56,24323.0,69.774,69.7979,69.7501,69.766,24323.0
2015-10-12 15:50:00,87.56,87.56,87.52,87.53,26921.0,69.766,69.766,69.7341,69.7421,26921.0
2015-10-12 15:55:00,87.53,87.62,87.52,87.6,48754.0,69.7421,69.8138,69.7341,69.7979,48754.0
2015-10-13 09:30:00,86.99,87.14,86.88,86.98,18976.0,69.3119,69.4314,69.2242,69.3039,18976.0
2015-10-13 09:35:00,86.94,87.09,86.89,87.04,3399.0,69.272,69.3915,69.2322,69.3517,3399.0
2015-10-13 09:40:00,87.07,87.16,87.0,87.05,26223.0,69.3756,69.4473,69.3198,69.3597,26223.0
2015-10-13 09:45:00,87.05,87.2,86.99,87.2,11600.0,69.3597,69.4792,69.3119,69.4792,11600.0
2015-10-13 09:50:00,87.2,87.32,87.2,87.2,3413.0,69.4792,69.5748,69.4792,69.4792,3413.0
2015-10-13 09:55:00,87.22,87.34,87.16,87.34,8320.0,69.4951,69.5907,69.4473,69.5907,8320.0
2015-10-13 10:00:00,87.34,87.5,87.34,87.47,3958.0,69.5907,69.7182,69.5907,69.6943,3958.0
2015-10-13 10:05:00,87.44,87.45,87.31,87.31,4200.0,69.6704,69.6784,69.5668,69.5668,4200.0
2015-10-13 10:10:00,87.3,87.41,87.3,87.37,5401.0,69.5589,69.6465,69.5589,69.6146,5401.0
2015-10-13 10:15:00,87.33,87.36,87.26,87.36,3434.0,69.5828,69.6067,69.527,69.6067,3434.0
2015-10-13 10:20:00,87.35,87.36,87.2,87.26,9338.0,69.5987,69.6067,69.4792,69.527,9338.0
2015-10-13 10:25:00,87.26,87.33,87.24,87.27,3517.0,69.527,69.5828,69.511,69.535,3517.0
2015-10-13 10:30:00,87.35,87.38,87.27,87.31,9094.0,69.5987,69.6226,69.535,69.5668,9094.0
2015-10-13 10:35:00,87.32,87.32,87.26,87.26,2194.0,69.5748,69.5748,69.527,69.527,2194.0
2015-10-13 10:40:00,87.27,87.31,87.25,87.26,5932.0,69.535,69.5668,69.519,69.527,5932.0
2015-10-13 10:45:00,87.24,87.27,87.21,87.22,12198.0,69.511,69.535,69.4871,69.4951,12198.0
2015-10-13 10:50:00,87.21,87.28,87.18,87.24,5908.0,69.4871,69.5429,69.4632,69.511,5908.0
2015-10-13 10:55:00,87.25,87.35,87.25,87.29,5876.0,69.519,69.5987,69.519,69.5509,5876.0
2015-10-13 11:00:00,87.3,87.32,87.23,87.31,5429.0,69.5589,69.5748,69.5031,69.5668,5429.0
2015-10-13 11:05:00,87.36,87.36,87.26,87.27,4936.0,69.6067,69.6067,69.527,69.535,4936.0
2015-10-13 11:10:00,87.25,87.33,87.23,87.26,3796.0,69.519,69.5828,69.5031,69.527,3796.0
2015-10-13 11:15:00,87.27,87.28,87.21,87.28,5235.0,69.535,69.5429,69.4871,69.5429,5235.0
2015-10-13 11:20:00,87.28,87.32,87.23,87.23,3000.0,69.5429,69.5748,69.5031,69.5031,3000.0
2015-10-13 11:25:00,87.25,87.25,87.18,87.21,9146.0,69.519,69.519,69.4632,69.4871,9146.0
2015-10-13 11:30:00,87.21,87.29,87.21,87.29,5439.0,69.4871,69.5509,69.4871,69.5509,5439.0
2015-10-13 11:35:00,87.26,87.37,87.22,87.37,10226.0,69.527,69.6146,69.4951,69.6146,10226.0
2015-10-13 11:40:00,87.37,87.38,87.22,87.24,4829.0,69.6146,69.6226,69.4951,69.511,4829.0
2015-10-13 11:45:00,87.29,87.34,87.26,87.29,1003.0,69.5509,69.5907,69.527,69.5509,1003.0
2015-10-13 11:50:00,87.27,87.3,87.22,87.29,5466.0,69.535,69.5589,69.4951,69.5509,5466.0
2015-10-13 11:55:00,87.29,87.3,87.23,87.24,7702.0,69.5509,69.5589,69.5031,69.511,7702.0
2015-10-13 12:00:00,87.24,87.28,87.21,87.21,5668.0,69.511,69.5429,69.4871,69.4871,5668.0
2015-10-13 12:05:00,87.23,87.28,87.21,87.28,7124.0,69.5031,69.5429,69.4871,69.5429,7124.0
2015-10-13 12:10:00,87.25,87.29,87.22,87.29,7464.0,69.519,69.5509,69.4951,69.5509,7464.0
2015-10-13 12:15:00,87.31,87.32,87.27,87.31,3248.0,69.5668,69.5748,69.535,69.5668,3248.0
2015-10-13 12:20:00,87.27,87.35,87.26,87.35,5346.0,69.535,69.5987,69.527,69.5987,5346.0
2015-10-13 12:25:00,87.36,87.41,87.36,87.36,8566.0,69.6067,69.6465,69.6067,69.6067,8566.0
2015-10-13 12:30:00,87.37,87.38,87.34,87.37,2507.0,69.6146,69.6226,69.5907,69.6146,2507.0
2015-10-13 12:35:00,87.37,87.37,87.32,87.33,2300.0,69.6146,69.6146,69.5748,69.5828,2300.0
2015-10-13 12:40:00,87.34,87.34,87.3,87.3,3937.0,69.5907,69.5907,69.5589,69.5589,3937.0
2015-10-13 12:45:00,87.29,87.29,87.19,87.21,6246.0,69.5509,69.5509,69.4712,69.4871,6246.0
2015-10-13 12:50:00,87.2,87.2,87.15,87.19,3100.0,69.4792,69.4792,69.4393,69.4712,3100.0
2015-10-13 12:55:00,87.18,87.19,87.11,87.11,5117.0,69.4632,69.4712,69.4075,69.4075,5117.0
2015-10-13 13:00:00,87.11,87.16,87.09,87.13,5424.0,69.4075,69.4473,69.3915,69.4234,5424.0
2015-10-13 13:05:00,87.09,87.11,87.04,87.04,4899.0,69.3915,69.4075,69.3517,69.3517,4899.0
2015-10-13 13:10:00,87.03,87.05,86.98,86.98,32797.0,69.3437,69.3597,69.3039,69.3039,32797.0
2015-10-13 13:15:00,86.99,87.02,86.95,87.02,6644.0,69.3119,69.3358,69.28,69.3358,6644.0
2015-10-13 13:20:00,87.02,87.03,86.98,87.02,9114.0,69.3358,69.3437,69.3039,69.3358,9114.0
2015-10-13 13:25:00,87.03,87.08,87.01,87.06,6913.0,69.3437,69.3836,69.3278,69.3676,6913.0
2015-10-13 13:30:00,87.04,87.05,86.94,86.94,3924.0,69.3517,69.3597,69.272,69.272,3924.0
2015-10-13 13:35:00,86.92,86.98,86.88,86.93,3502.0,69.2561,69.3039,69.2242,69.264,3502.0
2015-10-13 13:40:00,86.94,86.97,86.91,86.91,3902.0,69.272,69.2959,69.2481,69.2481,3902.0
2015-10-13 13:45:00,86.91,87.0,86.91,86.97,4446.0,69.2481,69.3198,69.2481,69.2959,4446.0
2015-10-13 13:50:00,86.97,87.01,86.93,86.93,2555.0,69.2959,69.3278,69.264,69.264,2555.0
2015-10-13 13:55:00,86.92,86.92,86.84,86.87,2869.0,69.2561,69.2561,69.1923,69.2162,2869.0
2015-10-13 14:00:00,86.86,86.87,86.81,86.87,2208.0,69.2083,69.2162,69.1684,69.2162,2208.0
2015-10-13 14:05:00,86.89,86.9,86.84,86.84,4804.0,69.2322,69.2401,69.1923,69.1923,4804.0
2015-10-13 14:10:00,86.86,86.9,86.84,86.86,3635.0,69.2083,69.2401,69.1923,69.2083,3635.0
2015-10-13 14:15:00,86.85,86.86,86.76,86.77,4520.0,69.2003,69.2083,69.1286,69.1366,4520.0
2015-10-13 14:20:00,86.76,86.78,86.7,86.7,5561.0,69.1286,69.1445,69.0808,69.0808,5561.0
2015-10-13 14:25:00,86.69,86.72,86.67,86.71,4487.0,69.0728,69.0967,69.0569,69.0888,4487.0
2015-10-13 14:30:00,86.69,86.72,86.65,86.71,5797.0,69.0728,69.0967,69.0409,69.0888,5797.0
2015-10-13 14:35:00,86.71,86.75,86.7,86.7,7598.0,69.0888,69.1206,69.0808,69.0808,7598.0
2015-10-13 14:40:00,86.71,86.71,86.64,86.65,2907.0,69.0888,69.0888,69.033,69.0409,2907.0
2015-10-13 14:45:00,86.66,86.69,86.63,86.67,5448.0,69.0489,69.0728,69.025,69.0569,5448.0
2015-10-13 14:50:00,86.67,86.71,86.66,86.71,4191.0,69.0569,69.0888,69.0489,69.0888,4191.0
2015-10-13 14:55:00,86.71,86.74,86.67,86.71,25726.0,69.0888,69.1127,69.0569,69.0888,25726.0
2015-10-13 15:00:00,86.72,86.74,86.67,86.69,16332.0,69.0967,69.1127,69.0569,69.0728,16332.0
2015-10-13 15:05:00,86.69,86.71,86.65,86.68,9108.0,69.0728,69.0888,69.0409,69.0649,9108.0
2015-10-13 15:10:00,86.67,86.69,86.61,86.64,17437.0,69.0569,69.0728,69.0091,69.033,17437.0
2015-10-13 15:15:00,86.66,86.68,86.63,86.65,11805.0,69.0489,69.0649,69.025,69.0409,11805.0
2015-10-13 15:20:00,86.65,86.67,86.6,86.65,6495.0,69.0409,69.0569,69.0011,69.0409,6495.0
2015-10-13 15:25:00,86.64,86.66,86.56,86.66,12006.0,69.033,69.0489,68.9692,69.0489,12006.0
2015-10-13 15:30:00,86.65,86.71,86.61,86.61,6564.0,69.0409,69.0888,69.0091,69.0091,6564.0
2015-10-13 15:35:00,86.6,86.6,86.53,86.53,11882.0,69.0011,69.0011,68.9453,68.9453,11882.0
2015-10-13 15:40:00,86.53,86.55,86.48,86.5,25576.0,68.9453,68.9613,68.9055,68.9214,25576.0
2015-10-13 15:45:00,86.5,86.53,86.49,86.5,11977.0,68.9214,68.9453,68.9135,68.9214,11977.0
2015-10-13 15:50:00,86.49,86.54,86.44,86.48,26010.0,68.9135,68.9533,68.8736,68.9055,26010.0
2015-10-13 15:55:00,86.49,86.57,86.48,86.53,72342.0,68.9135,68.9772,68.9055,68.9453,72342.0
2015-10-14 09:30:00,86.29,86.33,85.87,85.88,22635.0,68.7541,68.786,68.4195,68.4274,22635.0
2015-10-14 09:35:00,85.9,86.0,85.82,85.96,18698.0,68.4434,68.523,68.3796,68.4912,18698.0
2015-10-14 09:40:00,85.99,86.1,85.92,86.1,7101.0,68.5151,68.6027,68.4593,68.6027,7101.0
2015-10-14 09:45:00,86.14,86.25,86.12,86.18,11110.0,68.6346,68.7222,68.6187,68.6665,11110.0
2015-10-14 09:50:00,86.18,86.4,86.17,86.28,18158.0,68.6665,68.8418,68.6585,68.7461,18158.0
2015-10-14 09:55:00,86.29,86.47,86.29,86.39,15571.0,68.7541,68.8975,68.7541,68.8338,15571.0
2015-10-14 10:00:00,86.4,86.47,86.35,86.47,6101.0,68.8418,68.8975,68.8019,68.8975,6101.0
2015-10-14 10:05:00,86.52,86.55,86.46,86.5,12388.0,68.9374,68.9613,68.8896,68.9214,12388.0
2015-10-14 10:10:00,86.48,86.55,86.46,86.54,2627.0,68.9055,68.9613,68.8896,68.9533,2627.0
2015-10-14 10:15:00,86.52,86.52,86.4,86.4,10155.0,68.9374,68.9374,68.8418,68.8418,10155.0
2015-10-14 10:20:00,86.38,86.43,86.28,86.28,15537.0,68.8258,68.8657,68.7461,68.7461,15537.0
2015-10-14 10:25:00,86.28,86.33,86.17,86.21,13074.0,68.7461,68.786,68.6585,68.6904,13074.0
2015-10-14 10:30:00,86.21,86.21,86.13,86.13,5357.0,68.6904,68.6904,68.6266,68.6266,5357.0
2015-10-14 10:35:00,86.13,86.13,85.94,85.97,6836.0,68.6266,68.6266,68.4752,68.4991,6836.0
2015-10-14 10:40:00,85.98,86.01,85.9,85.91,4927.0,68.5071,68.531,68.4434,68.4513,4927.0
2015-10-14 10:45:00,85.89,85.92,85.79,85.81,9490.0,68.4354,68.4593,68.3557,68.3717,9490.0
2015-10-14 10:50:00,85.81,85.88,85.78,85.82,12202.0,68.3717,68.4274,68.3477,68.3796,12202.0
2015-10-14 10:55:00,85.79,85.91,85.76,85.85,14113.0,68.3557,68.4513,68.3318,68.4035,14113.0
2015-10-14 11:00:00,85.84,85.92,85.74,85.92,9800.0,68.3956,68.4593,68.3159,68.4593,9800.0
2015-10-14 11:05:00,85.93,85.93,85.81,85.85,8680.0,68.4673,68.4673,68.3717,68.4035,8680.0
2015-10-14 11:10:00,85.84,85.84,85.67,85.67,15800.0,68.3956,68.3956,68.2601,68.2601,15800.0
2015-10-14 11:15:00,85.69,85.71,85.57,85.57,19344.0,68.276,68.292,68.1804,68.1804,19344.0
2015-10-14 11:20:00,85.54,85.57,85.51,85.54,11113.0,68.1565,68.1804,68.1326,68.1565,11113.0
2015-10-14 11:25:00,85.56,85.65,85.55,85.6,7051.0,68.1725,68.2442,68.1645,68.2043,7051.0
2015-10-14 11:30:00,85.58,85.59,85.46,85.51,14621.0,68.1884,68.1964,68.0928,68.1326,14621.0
2015-10-14 11:35:00,85.52,85.63,85.48,85.63,12326.0,68.1406,68.2282,68.1087,68.2282,12326.0
2015-10-14 11:40:00,85.64,85.67,85.57,85.59,22121.0,68.2362,68.2601,68.1804,68.1964,22121.0
2015-10-14 11:45:00,85.58,85.66,85.56,85.6,10950.0,68.1884,68.2521,68.1725,68.2043,10950.0
2015-10-14 11:50:00,85.61,85.75,85.61,85.73,7621.0,68.2123,68.3238,68.2123,68.3079,7621.0
2015-10-14 11:55:00,85.71,85.77,85.67,85.76,8820.0,68.292,68.3398,68.2601,68.3318,8820.0
2015-10-14 12:00:00,85.75,85.75,85.69,85.7,6831.0,68.3238,68.3238,68.276,68.284,6831.0
2015-10-14 12:05:00,85.69,85.69,85.49,85.53,6421.0,68.276,68.276,68.1167,68.1486,6421.0
2015-10-14 12:10:00,85.52,85.55,85.49,85.54,8097.0,68.1406,68.1645,68.1167,68.1565,8097.0
2015-10-14 12:15:00,85.55,85.58,85.52,85.56,5601.0,68.1645,68.1884,68.1406,68.1725,5601.0
2015-10-14 12:20:00,85.56,85.62,85.51,85.62,13729.0,68.1725,68.2203,68.1326,68.2203,13729.0
2015-10-14 12:25:00,85.62,85.64,85.59,85.6,5510.0,68.2203,68.2362,68.1964,68.2043,5510.0
2015-10-14 12:30:00,85.62,85.71,85.6,85.69,7557.0,68.2203,68.292,68.2043,68.276,7557.0
2015-10-14 12:35:00,85.68,85.68,85.62,85.67,7322.0,68.2681,68.2681,68.2203,68.2601,7322.0
2015-10-14 12:40:00,85.66,85.78,85.66,85.72,7392.0,68.2521,68.3477,68.2521,68.2999,7392.0
2015-10-14 12:45:00,85.71,85.83,85.71,85.78,9402.0,68.292,68.3876,68.292,68.3477,9402.0
2015-10-14 12:50:00,85.75,85.86,85.75,85.82,4282.0,68.3238,68.4115,68.3238,68.3796,4282.0
2015-10-14 12:55:00,85.8,85.84,85.75,85.79,9090.0,68.3637,68.3956,68.3238,68.3557,9090.0
2015-10-14 13:00:00,85.79,85.85,85.73,85.74,14783.0,68.3557,68.4035,68.3079,68.3159,14783.0
2015-10-14 13:05:00,85.73,85.81,85.73,85.81,7786.0,68.3079,68.3717,68.3079,68.3717,7786.0
2015-10-14 13:10:00,85.82,85.87,85.8,85.84,6933.0,68.3796,68.4195,68.3637,68.3956,6933.0
2015-10-14 13:15:00,85.86,85.88,85.74,85.77,5747.0,68.4115,68.4274,68.3159,68.3398,5747.0
2015-10-14 13:20:00,85.77,85.77,85.67,85.67,3496.0,68.3398,68.3398,68.2601,68.2601,3496.0
2015-10-14 13:25:00,85.67,85.68,85.63,85.66,6680.0,68.2601,68.2681,68.2282,68.2521,6680.0
2015-10-14 13:30:00,85.66,85.73,85.64,85.71,8700.0,68.2521,68.3079,68.2362,68.292,8700.0
2015-10-14 13:35:00,85.72,85.73,85.67,85.69,5780.0,68.2999,68.3079,68.2601,68.276,5780.0
2015-10-14 13:40:00,85.67,85.67,85.6,85.66,16746.0,68.2601,68.2601,68.2043,68.2521,16746.0
2015-10-14 13:45:00,85.66,85.7,85.63,85.65,5206.0,68.2521,68.284,68.2282,68.2442,5206.0
2015-10-14 13:50:00,85.63,85.63,85.57,85.57,10355.0,68.2282,68.2282,68.1804,68.1804,10355.0
2015-10-14 13:55:00,85.55,85.55,85.5,85.52,7346.0,68.1645,68.1645,68.1247,68.1406,7346.0
2015-10-14 14:00:00,85.53,85.63,85.47,85.48,15397.0,68.1486,68.2282,68.1007,68.1087,15397.0
2015-10-14 14:05:00,85.46,85.48,85.3,85.31,15425.0,68.0928,68.1087,67.9653,67.9733,15425.0
2015-10-14 14:10:00,85.31,85.34,85.27,85.32,18319.0,67.9733,67.9972,67.9414,67.9812,18319.0
2015-10-14 14:15:00,85.32,85.34,85.21,85.21,54749.0,67.9812,67.9972,67.8936,67.8936,54749.0
2015-10-14 14:20:00,85.21,85.29,85.19,85.23,24870.0,67.8936,67.9573,67.8776,67.9095,24870.0
2015-10-14 14:25:00,85.23,85.23,85.11,85.12,19247.0,67.9095,67.9095,67.8139,67.8219,19247.0
2015-10-14 14:30:00,85.12,85.18,85.08,85.09,53364.0,67.8219,67.8697,67.79,67.798,53364.0
2015-10-14 14:35:00,85.08,85.16,85.03,85.16,23028.0,67.79,67.8537,67.7502,67.8537,23028.0
2015-10-14 14:40:00,85.15,85.18,85.09,85.11,10282.0,67.8458,67.8697,67.798,67.8139,10282.0
2015-10-14 14:45:00,85.09,85.09,85.03,85.04,17915.0,67.798,67.798,67.7502,67.7581,17915.0
2015-10-14 14:50:00,85.05,85.1,85.02,85.06,23822.0,67.7661,67.8059,67.7422,67.7741,23822.0
2015-10-14 14:55:00,85.05,85.17,85.02,85.15,24716.0,67.7661,67.8617,67.7422,67.8458,24716.0
2015-10-14 15:00:00,85.16,85.28,85.16,85.28,21897.0,67.8537,67.9494,67.8537,67.9494,21897.0
2015-10-14 15:05:00,85.26,85.27,85.21,85.25,31443.0,67.9334,67.9414,67.8936,67.9255,31443.0
2015-10-14 15:10:00,85.25,85.28,85.19,85.2,27725.0,67.9255,67.9494,67.8776,67.8856,27725.0
2015-10-14 15:15:00,85.2,85.2,84.99,85.0,44127.0,67.8856,67.8856,67.7183,67.7263,44127.0
2015-10-14 15:20:00,85.0,85.0,84.9,84.92,81308.0,67.7263,67.7263,67.6466,67.6625,81308.0
2015-10-14 15:25:00,84.92,85.11,84.88,85.08,62524.0,67.6625,67.8139,67.6306,67.79,62524.0
2015-10-14 15:30:00,85.09,85.21,85.08,85.14,31182.0,67.798,67.8936,67.79,67.8378,31182.0
2015-10-14 15:35:00,85.13,85.13,85.04,85.07,36754.0,67.8298,67.8298,67.7581,67.782,36754.0
2015-10-14 15:40:00,85.05,85.1,85.0,85.01,48939.0,67.7661,67.8059,67.7263,67.7342,48939.0
2015-10-14 15:45:00,85.01,85.07,84.99,84.99,82523.0,67.7342,67.782,67.7183,67.7183,82523.0
2015-10-14 15:50:00,84.99,85.01,84.88,84.88,141993.0,67.7183,67.7342,67.6306,67.6306,141993.0
2015-10-14 15:55:00,84.89,85.04,84.84,84.97,179795.0,67.6386,67.7581,67.5988,67.7024,179795.0
2015-10-15 09:30:00,85.46,85.48,85.02,85.12,21490.0,68.0928,68.1087,67.7422,67.8219,21490.0
2015-10-15 09:35:00,85.08,85.12,84.85,84.85,21141.0,67.79,67.8219,67.6067,67.6067,21141.0
2015-10-15 09:40:00,84.84,84.87,84.67,84.75,27701.0,67.5988,67.6227,67.4633,67.5271,27701.0
2015-10-15 09:45:00,84.78,84.94,84.75,84.92,21039.0,67.551,67.6785,67.5271,67.6625,21039.0
2015-10-15 09:50:00,84.93,84.99,84.85,84.89,13469.0,67.6705,67.7183,67.6067,67.6386,13469.0
2015-10-15 09:55:00,84.86,85.1,84.86,85.1,19975.0,67.6147,67.8059,67.6147,67.8059,19975.0
2015-10-15 10:00:00,85.12,85.3,85.06,85.14,17123.0,67.8219,67.9653,67.7741,67.8378,17123.0
2015-10-15 10:05:00,85.18,85.27,85.12,85.22,36635.0,67.8697,67.9414,67.8219,67.9016,36635.0
2015-10-15 10:10:00,85.23,85.3,85.18,85.21,16098.0,67.9095,67.9653,67.8697,67.8936,16098.0
2015-10-15 10:15:00,85.22,85.26,85.1,85.18,13065.0,67.9016,67.9334,67.8059,67.8697,13065.0
2015-10-15 10:20:00,85.19,85.21,85.11,85.13,11346.0,67.8776,67.8936,67.8139,67.8298,11346.0
2015-10-15 10:25:00,85.13,85.13,85.03,85.05,17789.0,67.8298,67.8298,67.7502,67.7661,17789.0
2015-10-15 10:30:00,85.05,85.2,84.97,85.17,18144.0,67.7661,67.8856,67.7024,67.8617,18144.0
2015-10-15 10:35:00,85.17,85.21,85.08,85.17,17037.0,67.8617,67.8936,67.79,67.8617,17037.0
2015-10-15 10:40:00,85.18,85.27,85.14,85.18,14180.0,67.8697,67.9414,67.8378,67.8697,14180.0
2015-10-15 10:45:00,85.17,85.2,85.1,85.2,13221.0,67.8617,67.8856,67.8059,67.8856,13221.0
2015-10-15 10:50:00,85.2,85.21,85.08,85.08,5400.0,67.8856,67.8936,67.79,67.79,5400.0
2015-10-15 10:55:00,85.07,85.09,85.04,85.04,8200.0,67.782,67.798,67.7581,67.7581,8200.0
2015-10-15 11:00:00,85.04,85.06,84.99,85.02,16133.0,67.7581,67.7741,67.7183,67.7422,16133.0
2015-10-15 11:05:00,85.03,85.03,84.94,84.97,20757.0,67.7502,67.7502,67.6785,67.7024,20757.0
2015-10-15 11:10:00,84.98,85.08,84.98,85.03,20995.0,67.7103,67.79,67.7103,67.7502,20995.0
2015-10-15 11:15:00,85.03,85.07,84.93,84.94,11950.0,67.7502,67.782,67.6705,67.6785,11950.0
2015-10-15 11:20:00,84.93,84.93,84.87,84.87,9901.0,67.6705,67.6705,67.6227,67.6227,9901.0
2015-10-15 11:25:00,84.86,84.91,84.82,84.9,8150.0,67.6147,67.6546,67.5828,67.6466,8150.0
2015-10-15 11:30:00,84.91,84.92,84.84,84.87,15853.0,67.6546,67.6625,67.5988,67.6227,15853.0
2015-10-15 11:35:00,84.87,84.9,84.75,84.75,14244.0,67.6227,67.6466,67.5271,67.5271,14244.0
2015-10-15 11:40:00,84.76,84.76,84.63,84.63,13565.0,67.535,67.535,67.4315,67.4315,13565.0
2015-10-15 11:45:00,84.63,84.65,84.54,84.54,11866.0,67.4315,67.4474,67.3597,67.3597,11866.0
2015-10-15 11:50:00,84.54,84.54,84.45,84.51,10306.0,67.3597,67.3597,67.288,67.3358,10306.0
2015-10-15 11:55:00,84.51,84.51,84.4,84.43,11487.0,67.3358,67.3358,67.2482,67.2721,11487.0
2015-10-15 12:00:00,84.42,84.58,84.4,84.55,10285.0,67.2641,67.3916,67.2482,67.3677,10285.0
2015-10-15 12:05:00,84.53,84.56,84.51,84.55,9461.0,67.3518,67.3757,67.3358,67.3677,9461.0
2015-10-15 12:10:00,84.54,84.64,84.53,84.55,10238.0,67.3597,67.4394,67.3518,67.3677,10238.0
2015-10-15 12:15:00,84.55,84.55,84.48,84.53,9784.0,67.3677,67.3677,67.3119,67.3518,9784.0
2015-10-15 12:20:00,84.56,84.62,84.5,84.58,9356.0,67.3757,67.4235,67.3279,67.3916,9356.0
2015-10-15 12:25:00,84.58,84.58,84.53,84.54,2200.0,67.3916,67.3916,67.3518,67.3597,2200.0
2015-10-15 12:30:00,84.55,84.56,84.49,84.52,9381.0,67.3677,67.3757,67.3199,67.3438,9381.0
2015-10-15 12:35:00,84.52,84.57,84.51,84.56,6540.0,67.3438,67.3836,67.3358,67.3757,6540.0
2015-10-15 12:40:00,84.55,84.63,84.5,84.63,10923.0,67.3677,67.4315,67.3279,67.4315,10923.0
2015-10-15 12:45:00,84.64,84.64,84.59,84.6,8428.0,67.4394,67.4394,67.3996,67.4075,8428.0
2015-10-15 12:50:00,84.6,84.71,84.6,84.71,5178.0,67.4075,67.4952,67.4075,67.4952,5178.0
2015-10-15 12:55:00,84.71,84.77,84.7,84.77,5231.0,67.4952,67.543,67.4872,67.543,5231.0
2015-10-15 13:00:00,84.76,84.84,84.75,84.83,5975.0,67.535,67.5988,67.5271,67.5908,5975.0
2015-10-15 13:05:00,84.86,84.98,84.86,84.97,17049.0,67.6147,67.7103,67.6147,67.7024,17049.0
2015-10-15 13:10:00,84.98,85.05,84.96,84.98,8571.0,67.7103,67.7661,67.6944,67.7103,8571.0
2015-10-15 13:15:00,85.01,85.04,84.96,84.99,7282.0,67.7342,67.7581,67.6944,67.7183,7282.0
2015-10-15 13:20:00,84.98,85.01,84.96,84.98,5714.0,67.7103,67.7342,67.6944,67.7103,5714.0
2015-10-15 13:25:00,84.99,85.09,84.99,85.04,7744.0,67.7183,67.798,67.7183,67.7581,7744.0
2015-10-15 13:30:00,85.03,85.04,85.0,85.01,4412.0,67.7502,67.7581,67.7263,67.7342,4412.0
2015-10-15 13:35:00,85.01,85.12,85.0,85.09,7200.0,67.7342,67.8219,67.7263,67.798,7200.0
2015-10-15 13:40:00,85.1,85.11,85.06,85.1,6454.0,67.8059,67.8139,67.7741,67.8059,6454.0
2015-10-15 13:45:00,85.11,85.12,85.07,85.08,5854.0,67.8139,67.8219,67.782,67.79,5854.0
2015-10-15 13:50:00,85.09,85.09,85.05,85.08,5700.0,67.798,67.798,67.7661,67.79,5700.0
2015-10-15 13:55:00,85.08,85.13,85.06,85.09,18523.0,67.79,67.8298,67.7741,67.798,18523.0
2015-10-15 14:00:00,85.08,85.15,85.08,85.13,10086.0,67.79,67.8458,67.79,67.8298,10086.0
2015-10-15 14:05:00,85.15,85.17,85.08,85.12,15900.0,67.8458,67.8617,67.79,67.8219,15900.0
2015-10-15 14:10:00,85.12,85.17,85.11,85.14,16912.0,67.8219,67.8617,67.8139,67.8378,16912.0
2015-10-15 14:15:00,85.15,85.19,85.14,85.18,13382.0,67.8458,67.8776,67.8378,67.8697,13382.0
2015-10-15 14:20:00,85.19,85.2,85.12,85.15,8195.0,67.8776,67.8856,67.8219,67.8458,8195.0
2015-10-15 14:25:00,85.15,85.16,85.11,85.14,10185.0,67.8458,67.8537,67.8139,67.8378,10185.0
2015-10-15 14:30:00,85.15,85.29,85.14,85.29,11170.0,67.8458,67.9573,67.8378,67.9573,11170.0
2015-10-15 14:35:00,85.29,85.36,85.28,85.36,20511.0,67.9573,68.0131,67.9494,68.0131,20511.0
2015-10-15 14:40:00,85.37,85.48,85.35,85.48,10615.0,68.0211,68.1087,68.0051,68.1087,10615.0
2015-10-15 14:45:00,85.48,85.51,85.41,85.44,16553.0,68.1087,68.1326,68.0529,68.0768,16553.0
2015-10-15 14:50:00,85.44,85.45,85.35,85.38,14816.0,68.0768,68.0848,68.0051,68.029,14816.0
2015-10-15 14:55:00,85.37,85.42,85.35,85.37,13363.0,68.0211,68.0609,68.0051,68.0211,13363.0
2015-10-15 15:00:00,85.38,85.49,85.36,85.48,35359.0,68.029,68.1167,68.0131,68.1087,35359.0
2015-10-15 15:05:00,85.47,85.48,85.37,85.38,15956.0,68.1007,68.1087,68.0211,68.029,15956.0
2015-10-15 15:10:00,85.38,85.44,85.35,85.39,21350.0,68.029,68.0768,68.0051,68.037,21350.0
2015-10-15 15:15:00,85.39,85.44,85.36,85.44,22256.0,68.037,68.0768,68.0131,68.0768,22256.0
2015-10-15 15:20:00,85.44,85.56,85.44,85.47,36346.0,68.0768,68.1725,68.0768,68.1007,36346.0
2015-10-15 15:25:00,85.47,85.53,85.47,85.51,24164.0,68.1007,68.1486,68.1007,68.1326,24164.0
2015-10-15 15:30:00,85.5,85.55,85.49,85.52,26462.0,68.1247,68.1645,68.1167,68.1406,26462.0
2015-10-15 15:35:00,85.52,85.52,85.46,85.48,31803.0,68.1406,68.1406,68.0928,68.1087,31803.0
2015-10-15 15:40:00,85.47,85.52,85.4,85.52,28306.0,68.1007,68.1406,68.045,68.1406,28306.0
2015-10-15 15:45:00,85.52,85.57,85.51,85.54,37216.0,68.1406,68.1804,68.1326,68.1565,37216.0
2015-10-15 15:50:00,85.55,85.59,85.54,85.58,36118.0,68.1645,68.1964,68.1565,68.1884,36118.0
2015-10-15 15:55:00,85.59,85.62,85.53,85.57,78176.0,68.1964,68.2203,68.1486,68.1804,78176.0
2015-10-16 09:30:00,85.67,85.79,85.48,85.76,111647.0,68.2601,68.3557,68.1087,68.3318,111647.0
2015-10-16 09:35:00,85.73,85.74,85.33,85.37,15786.0,68.3079,68.3159,67.9892,68.0211,15786.0
2015-10-16 09:40:00,85.36,85.42,84.84,84.87,11588.0,68.0131,68.0609,67.5988,67.6227,11588.0
2015-10-16 09:45:00,84.93,85.04,84.85,84.91,13571.0,67.6705,67.7581,67.6067,67.6546,13571.0
2015-10-16 09:50:00,84.92,85.29,84.92,85.22,16280.0,67.6625,67.9573,67.6625,67.9016,16280.0
2015-10-16 09:55:00,85.15,85.32,85.13,85.19,14226.0,67.8458,67.9812,67.8298,67.8776,14226.0
2015-10-16 10:00:00,85.21,85.21,85.08,85.14,10368.0,67.8936,67.8936,67.79,67.8378,10368.0
2015-10-16 10:05:00,85.1,85.12,84.9,84.91,10158.0,67.8059,67.8219,67.6466,67.6546,10158.0
2015-10-16 10:10:00,84.92,84.92,84.81,84.81,16700.0,67.6625,67.6625,67.5749,67.5749,16700.0
2015-10-16 10:15:00,84.83,84.84,84.7,84.71,18963.0,67.5908,67.5988,67.4872,67.4952,18963.0
2015-10-16 10:20:00,84.72,84.74,84.61,84.61,6892.0,67.5032,67.5191,67.4155,67.4155,6892.0
2015-10-16 10:25:00,84.6,84.65,84.48,84.49,38762.0,67.4075,67.4474,67.3119,67.3199,38762.0
2015-10-16 10:30:00,84.51,84.52,84.42,84.48,24341.0,67.3358,67.3438,67.2641,67.3119,24341.0
2015-10-16 10:35:00,84.45,84.51,84.45,84.48,51612.0,67.288,67.3358,67.288,67.3119,51612.0
2015-10-16 10:40:00,84.49,84.51,84.29,84.3,44605.0,67.3199,67.3358,67.1605,67.1685,44605.0
2015-10-16 10:45:00,84.31,84.49,84.3,84.33,22859.0,67.1765,67.3199,67.1685,67.1924,22859.0
2015-10-16 10:50:00,84.35,84.37,84.27,84.27,30874.0,67.2084,67.2243,67.1446,67.1446,30874.0
2015-10-16 10:55:00,84.26,84.29,84.23,84.27,20010.0,67.1366,67.1605,67.1127,67.1446,20010.0
2015-10-16 11:00:00,84.3,84.43,84.26,84.38,17173.0,67.1685,67.2721,67.1366,67.2323,17173.0
2015-10-16 11:05:00,84.37,84.47,84.29,84.47,54427.0,67.2243,67.304,67.1605,67.304,54427.0
2015-10-16 11:10:00,84.47,84.51,84.43,84.46,25433.0,67.304,67.3358,67.2721,67.296,25433.0
2015-10-16 11:15:00,84.45,84.46,84.38,84.4,29930.0,67.288,67.296,67.2323,67.2482,29930.0
2015-10-16 11:20:00,84.4,84.47,84.38,84.38,37572.0,67.2482,67.304,67.2323,67.2323,37572.0
2015-10-16 11:25:00,84.4,84.45,84.37,84.45,16529.0,67.2482,67.288,67.2243,67.288,16529.0
2015-10-16 11:30:00,84.45,84.49,84.34,84.35,38475.0,67.288,67.3199,67.2004,67.2084,38475.0
2015-10-16 11:35:00,84.36,84.36,84.27,84.28,14976.0,67.2163,67.2163,67.1446,67.1526,14976.0
2015-10-16 11:40:00,84.29,84.29,84.23,84.25,34881.0,67.1605,67.1605,67.1127,67.1287,34881.0
2015-10-16 11:45:00,84.27,84.35,84.25,84.35,57108.0,67.1446,67.2084,67.1287,67.2084,57108.0
2015-10-16 11:50:00,84.35,84.57,84.34,84.56,38059.0,67.2084,67.3836,67.2004,67.3757,38059.0
2015-10-16 11:55:00,84.57,84.81,84.57,84.79,9191.0,67.3836,67.5749,67.3836,67.5589,9191.0
2015-10-16 12:00:00,84.8,84.8,84.59,84.59,30185.0,67.5669,67.5669,67.3996,67.3996,30185.0
2015-10-16 12:05:00,84.59,84.59,84.46,84.51,20087.0,67.3996,67.3996,67.296,67.3358,20087.0
2015-10-16 12:10:00,84.47,84.52,84.35,84.35,15691.0,67.304,67.3438,67.2084,67.2084,15691.0
2015-10-16 12:15:00,84.35,84.38,84.3,84.38,11486.0,67.2084,67.2323,67.1685,67.2323,11486.0
2015-10-16 12:20:00,84.38,84.39,84.29,84.3,9307.0,67.2323,67.2402,67.1605,67.1685,9307.0
2015-10-16 12:25:00,84.31,84.31,84.23,84.26,16294.0,67.1765,67.1765,67.1127,67.1366,16294.0
2015-10-16 12:30:00,84.26,84.28,84.17,84.24,17105.0,67.1366,67.1526,67.0649,67.1207,17105.0
2015-10-16 12:35:00,84.24,84.27,84.22,84.26,10563.0,67.1207,67.1446,67.1048,67.1366,10563.0
2015-10-16 12:40:00,84.26,84.27,84.22,84.25,14688.0,67.1366,67.1446,67.1048,67.1287,14688.0
2015-10-16 12:45:00,84.25,84.29,84.25,84.26,13514.0,67.1287,67.1605,67.1287,67.1366,13514.0
2015-10-16 12:50:00,84.28,84.3,84.22,84.25,14844.0,67.1526,67.1685,67.1048,67.1287,14844.0
2015-10-16 12:55:00,84.25,84.29,84.25,84.27,14778.0,67.1287,67.1605,67.1287,67.1446,14778.0
2015-10-16 13:00:00,84.27,84.33,84.22,84.31,17828.0,67.1446,67.1924,67.1048,67.1765,17828.0
2015-10-16 13:05:00,84.29,84.31,84.24,84.25,17652.0,67.1605,67.1765,67.1207,67.1287,17652.0
2015-10-16 13:10:00,84.27,84.36,84.26,84.27,15917.0,67.1446,67.2163,67.1366,67.1446,15917.0
2015-10-16 13:15:00,84.28,84.34,84.27,84.34,7633.0,67.1526,67.2004,67.1446,67.2004,7633.0
2015-10-16 13:20:00,84.34,84.35,84.31,84.33,12622.0,67.2004,67.2084,67.1765,67.1924,12622.0
2015-10-16 13:25:00,84.32,84.32,84.29,84.29,11171.0,67.1845,67.1845,67.1605,67.1605,11171.0
2015-10-16 13:30:00,84.3,84.35,84.29,84.32,9365.0,67.1685,67.2084,67.1605,67.1845,9365.0
2015-10-16 13:35:00,84.32,84.38,84.32,84.33,16958.0,67.1845,67.2323,67.1845,67.1924,16958.0
2015-10-16 13:40:00,84.35,84.38,84.33,84.34,15764.0,67.2084,67.2323,67.1924,67.2004,15764.0
2015-10-16 13:45:00,84.33,84.34,84.21,84.21,17456.0,67.1924,67.2004,67.0968,67.0968,17456.0
2015-10-16 13:50:00,84.21,84.23,84.16,84.17,11860.0,67.0968,67.1127,67.057,67.0649,11860.0
2015-10-16 13:55:00,84.16,84.17,84.1,84.11,15544.0,67.057,67.0649,67.0092,67.0171,15544.0
2015-10-16 14:00:00,84.12,84.16,84.04,84.07,25243.0,67.0251,67.057,66.9614,66.9853,25243.0
2015-10-16 14:05:00,84.07,84.15,84.07,84.08,17598.0,66.9853,67.049,66.9853,66.9932,17598.0
2015-10-16 14:10:00,84.08,84.25,84.07,84.25,15832.0,66.9932,67.1287,66.9853,67.1287,15832.0
2015-10-16 14:15:00,84.25,84.25,84.17,84.17,25178.0,67.1287,67.1287,67.0649,67.0649,25178.0
2015-10-16 14:20:00,84.17,84.19,84.13,84.14,25417.0,67.0649,67.0809,67.0331,67.041,25417.0
2015-10-16 14:25:00,84.14,84.16,84.13,84.15,30799.0,67.041,67.057,67.0331,67.049,30799.0
2015-10-16 14:30:00,84.15,84.19,84.13,84.17,30558.0,67.049,67.0809,67.0331,67.0649,30558.0
2015-10-16 14:35:00,84.16,84.25,84.15,84.2,32550.0,67.057,67.1287,67.049,67.0888,32550.0
2015-10-16 14:40:00,84.21,84.34,84.18,84.33,20398.0,67.0968,67.2004,67.0729,67.1924,20398.0
2015-10-16 14:45:00,84.33,84.33,84.25,84.29,19166.0,67.1924,67.1924,67.1287,67.1605,19166.0
2015-10-16 14:50:00,84.28,84.38,84.27,84.32,18763.0,67.1526,67.2323,67.1446,67.1845,18763.0
2015-10-16 14:55:00,84.32,84.35,84.3,84.33,17448.0,67.1845,67.2084,67.1685,67.1924,17448.0
2015-10-16 15:00:00,84.34,84.37,84.32,84.34,20572.0,67.2004,67.2243,67.1845,67.2004,20572.0
2015-10-16 15:05:00,84.34,84.36,84.32,84.35,30955.0,67.2004,67.2163,67.1845,67.2084,30955.0
2015-10-16 15:10:00,84.36,84.42,84.34,84.39,25056.0,67.2163,67.2641,67.2004,67.2402,25056.0
2015-10-16 15:15:00,84.39,84.48,84.37,84.48,36486.0,67.2402,67.3119,67.2243,67.3119,36486.0
2015-10-16 15:20:00,84.48,84.51,84.47,84.49,36949.0,67.3119,67.3358,67.304,67.3199,36949.0
2015-10-16 15:25:00,84.49,84.49,84.35,84.38,47118.0,67.3199,67.3199,67.2084,67.2323,47118.0
2015-10-16 15:30:00,84.38,84.42,84.37,84.4,53649.0,67.2323,67.2641,67.2243,67.2482,53649.0
2015-10-16 15:35:00,84.41,84.46,84.37,84.4,59957.0,67.2562,67.296,67.2243,67.2482,59957.0
2015-10-16 15:40:00,84.4,84.45,84.37,84.42,47532.0,67.2482,67.288,67.2243,67.2641,47532.0
2015-10-16 15:45:00,84.41,84.44,84.36,84.44,59041.0,67.2562,67.2801,67.2163,67.2801,59041.0
2015-10-16 15:50:00,84.43,84.44,84.39,84.42,78855.0,67.2721,67.2801,67.2402,67.2641,78855.0
2015-10-16 15:55:00,84.41,84.44,84.05,84.31,351944.0,67.2562,67.2801,66.9693,67.1765,351944.0
2015-10-19 09:30:00,84.17,84.32,84.05,84.14,38698.0,67.0649,67.1845,66.9693,67.041,38698.0
2015-10-19 09:35:00,84.14,84.26,84.02,84.05,16063.0,67.041,67.1366,66.9454,66.9693,16063.0
2015-10-19 09:40:00,84.02,84.09,83.88,84.09,9103.0,66.9454,67.0012,66.8339,67.0012,9103.0
2015-10-19 09:45:00,84.13,84.24,84.08,84.24,8504.0,67.0331,67.1207,66.9932,67.1207,8504.0
2015-10-19 09:50:00,84.22,84.31,84.22,84.3,8796.0,67.1048,67.1765,67.1048,67.1685,8796.0
2015-10-19 09:55:00,84.26,84.27,84.16,84.19,7700.0,67.1366,67.1446,67.057,67.0809,7700.0
2015-10-19 10:00:00,84.2,84.23,84.04,84.06,17063.0,67.0888,67.1127,66.9614,66.9773,17063.0
2015-10-19 10:05:00,84.04,84.06,83.99,84.02,12534.0,66.9614,66.9773,66.9215,66.9454,12534.0
2015-10-19 10:10:00,84.0,84.29,84.0,84.26,4716.0,66.9295,67.1605,66.9295,67.1366,4716.0
2015-10-19 10:15:00,84.26,84.28,84.2,84.2,6525.0,67.1366,67.1526,67.0888,67.0888,6525.0
2015-10-19 10:20:00,84.24,84.25,84.1,84.14,12176.0,67.1207,67.1287,67.0092,67.041,12176.0
2015-10-19 10:25:00,84.13,84.21,84.12,84.19,14189.0,67.0331,67.0968,67.0251,67.0809,14189.0
2015-10-19 10:30:00,84.18,84.2,84.09,84.14,10126.0,67.0729,67.0888,67.0012,67.041,10126.0
2015-10-19 10:35:00,84.14,84.24,84.1,84.17,12256.0,67.041,67.1207,67.0092,67.0649,12256.0
2015-10-19 10:40:00,84.19,84.24,84.17,84.24,5005.0,67.0809,67.1207,67.0649,67.1207,5005.0
2015-10-19 10:45:00,84.22,84.22,84.14,84.16,12325.0,67.1048,67.1048,67.041,67.057,12325.0
2015-10-19 10:50:00,84.17,84.22,84.14,84.14,9516.0,67.0649,67.1048,67.041,67.041,9516.0
2015-10-19 10:55:00,84.13,84.15,84.09,84.14,9627.0,67.0331,67.049,67.0012,67.041,9627.0
2015-10-19 11:00:00,84.13,84.13,83.92,83.95,12776.0,67.0331,67.0331,66.8657,66.8896,12776.0
2015-10-19 11:05:00,83.94,83.97,83.92,83.97,8211.0,66.8817,66.9056,66.8657,66.9056,8211.0
2015-10-19 11:10:00,84.0,84.01,83.94,84.0,4926.0,66.9295,66.9374,66.8817,66.9295,4926.0
2015-10-19 11:15:00,84.0,84.0,83.93,83.97,8391.0,66.9295,66.9295,66.8737,66.9056,8391.0
2015-10-19 11:20:00,83.95,83.97,83.87,83.95,12220.0,66.8896,66.9056,66.8259,66.8896,12220.0
2015-10-19 11:25:00,83.96,83.98,83.91,83.92,10360.0,66.8976,66.9135,66.8578,66.8657,10360.0
2015-10-19 11:30:00,83.92,84.06,83.92,84.05,11261.0,66.8657,66.9773,66.8657,66.9693,11261.0
2015-10-19 11:35:00,84.05,84.12,84.02,84.11,7999.0,66.9693,67.0251,66.9454,67.0171,7999.0
2015-10-19 11:40:00,84.11,84.13,84.07,84.09,12311.0,67.0171,67.0331,66.9853,67.0012,12311.0
2015-10-19 11:45:00,84.1,84.12,84.06,84.12,7664.0,67.0092,67.0251,66.9773,67.0251,7664.0
2015-10-19 11:50:00,84.11,84.19,84.11,84.14,12543.0,67.0171,67.0809,67.0171,67.041,12543.0
2015-10-19 11:55:00,84.15,84.16,84.02,84.04,10338.0,67.049,67.057,66.9454,66.9614,10338.0
2015-10-19 12:00:00,84.03,84.07,83.96,83.96,10437.0,66.9534,66.9853,66.8976,66.8976,10437.0
2015-10-19 12:05:00,83.95,83.99,83.89,83.91,12276.0,66.8896,66.9215,66.8418,66.8578,12276.0
2015-10-19 12:10:00,83.92,83.99,83.92,83.96,16645.0,66.8657,66.9215,66.8657,66.8976,16645.0
2015-10-19 12:15:00,83.96,84.01,83.93,83.93,11835.0,66.8976,66.9374,66.8737,66.8737,11835.0
2015-10-19 12:20:00,83.93,83.94,83.88,83.92,15387.0,66.8737,66.8817,66.8339,66.8657,15387.0
2015-10-19 12:25:00,83.93,83.95,83.91,83.95,8985.0,66.8737,66.8896,66.8578,66.8896,8985.0
2015-10-19 12:30:00,83.95,83.97,83.93,83.96,6801.0,66.8896,66.9056,66.8737,66.8976,6801.0
2015-10-19 12:35:00,83.97,84.07,83.97,84.06,7702.0,66.9056,66.9853,66.9056,66.9773,7702.0
2015-10-19 12:40:00,84.07,84.09,84.05,84.06,6309.0,66.9853,67.0012,66.9693,66.9773,6309.0
2015-10-19 12:45:00,84.05,84.08,84.02,84.04,8753.0,66.9693,66.9932,66.9454,66.9614,8753.0
2015-10-19 12:50:00,84.05,84.09,84.03,84.04,20169.0,66.9693,67.0012,66.9534,66.9614,20169.0
2015-10-19 12:55:00,84.04,84.04,83.96,84.0,9529.0,66.9614,66.9614,66.8976,66.9295,9529.0
2015-10-19 13:00:00,84.01,84.03,84.0,84.02,7509.0,66.9374,66.9534,66.9295,66.9454,7509.0
2015-10-19 13:05:00,84.02,84.04,83.99,84.02,8627.0,66.9454,66.9614,66.9215,66.9454,8627.0
2015-10-19 13:10:00,84.03,84.04,83.99,83.99,7105.0,66.9534,66.9614,66.9215,66.9215,7105.0
2015-10-19 13:15:00,84.0,84.02,83.98,84.0,9075.0,66.9295,66.9454,66.9135,66.9295,9075.0
2015-10-19 13:20:00,84.02,84.02,83.96,83.99,6546.0,66.9454,66.9454,66.8976,66.9215,6546.0
2015-10-19 13:25:00,84.01,84.04,84.0,84.02,9002.0,66.9374,66.9614,66.9295,66.9454,9002.0
2015-10-19 13:30:00,84.03,84.03,83.92,83.92,13367.0,66.9534,66.9534,66.8657,66.8657,13367.0
2015-10-19 13:35:00,83.92,83.97,83.91,83.97,11500.0,66.8657,66.9056,66.8578,66.9056,11500.0
2015-10-19 13:40:00,83.95,84.0,83.95,83.96,6443.0,66.8896,66.9295,66.8896,66.8976,6443.0
2015-10-19 13:45:00,83.96,84.0,83.94,83.94,16830.0,66.8976,66.9295,66.8817,66.8817,16830.0
2015-10-19 13:50:00,83.95,84.05,83.95,84.04,12294.0,66.8896,66.9693,66.8896,66.9614,12294.0
2015-10-19 13:55:00,84.03,84.03,83.95,83.95,24162.0,66.9534,66.9534,66.8896,66.8896,24162.0
2015-10-19 14:00:00,83.96,83.97,83.86,83.94,11029.0,66.8976,66.9056,66.8179,66.8817,11029.0
2015-10-19 14:05:00,83.94,83.97,83.92,83.92,9797.0,66.8817,66.9056,66.8657,66.8657,9797.0
2015-10-19 14:10:00,83.93,84.01,83.91,84.01,9602.0,66.8737,66.9374,66.8578,66.9374,9602.0
2015-10-19 14:15:00,84.02,84.03,83.95,83.99,8377.0,66.9454,66.9534,66.8896,66.9215,8377.0
2015-10-19 14:20:00,83.99,84.04,83.96,84.04,12704.0,66.9215,66.9614,66.8976,66.9614,12704.0
2015-10-19 14:25:00,84.03,84.07,84.01,84.07,9507.0,66.9534,66.9853,66.9374,66.9853,9507.0
2015-10-19 14:30:00,84.07,84.1,84.07,84.09,9496.0,66.9853,67.0092,66.9853,67.0012,9496.0
2015-10-19 14:35:00,84.09,84.2,84.09,84.1,13217.0,67.0012,67.0888,67.0012,67.0092,13217.0
2015-10-19 14:40:00,84.1,84.12,84.09,84.09,9466.0,67.0092,67.0251,67.0012,67.0012,9466.0
2015-10-19 14:45:00,84.08,84.09,84.01,84.01,9305.0,66.9932,67.0012,66.9374,66.9374,9305.0
2015-10-19 14:50:00,84.01,84.09,84.0,84.07,7800.0,66.9374,67.0012,66.9295,66.9853,7800.0
2015-10-19 14:55:00,84.06,84.08,84.01,84.07,9815.0,66.9773,66.9932,66.9374,66.9853,9815.0
2015-10-19 15:00:00,84.08,84.12,84.06,84.08,16556.0,66.9932,67.0251,66.9773,66.9932,16556.0
2015-10-19 15:05:00,84.09,84.1,84.05,84.06,9881.0,67.0012,67.0092,66.9693,66.9773,9881.0
2015-10-19 15:10:00,84.06,84.11,84.03,84.09,10828.0,66.9773,67.0171,66.9534,67.0012,10828.0
2015-10-19 15:15:00,84.09,84.13,84.07,84.08,14818.0,67.0012,67.0331,66.9853,66.9932,14818.0
2015-10-19 15:20:00,84.08,84.17,84.08,84.14,17013.0,66.9932,67.0649,66.9932,67.041,17013.0
2015-10-19 15:25:00,84.14,84.24,84.14,84.19,16429.0,67.041,67.1207,67.041,67.0809,16429.0
2015-10-19 15:30:00,84.2,84.2,84.1,84.1,23969.0,67.0888,67.0888,67.0092,67.0092,23969.0
2015-10-19 15:35:00,84.09,84.16,84.08,84.08,32880.0,67.0012,67.057,66.9932,66.9932,32880.0
2015-10-19 15:40:00,84.08,84.08,84.06,84.07,45431.0,66.9932,66.9932,66.9773,66.9853,45431.0
2015-10-19 15:45:00,84.06,84.13,84.03,84.04,52954.0,66.9773,67.0331,66.9534,66.9614,52954.0
2015-10-19 15:50:00,84.05,84.06,84.03,84.04,78414.0,66.9693,66.9773,66.9534,66.9614,78414.0
2015-10-19 15:55:00,84.03,84.1,84.03,84.06,171780.0,66.9534,67.0092,66.9534,66.9773,171780.0
2015-10-20 09:30:00,84.02,84.25,83.88,84.03,48357.0,66.9454,67.1287,66.8339,66.9534,48357.0
2015-10-20 09:35:00,84.0,84.0,83.66,83.72,13431.0,66.9295,66.9295,66.6586,66.7064,13431.0
2015-10-20 09:40:00,83.73,83.95,83.73,83.87,14067.0,66.7144,66.8896,66.7144,66.8259,14067.0
2015-10-20 09:45:00,83.89,84.19,83.89,84.12,11893.0,66.8418,67.0809,66.8418,67.0251,11893.0
2015-10-20 09:50:00,84.16,84.43,84.16,84.41,18855.0,67.057,67.2721,67.057,67.2562,18855.0
2015-10-20 09:55:00,84.41,84.49,84.34,84.41,22891.0,67.2562,67.3199,67.2004,67.2562,22891.0
2015-10-20 10:00:00,84.42,84.7,84.37,84.65,25443.0,67.2641,67.4872,67.2243,67.4474,25443.0
2015-10-20 10:05:00,84.64,84.83,84.58,84.81,17822.0,67.4394,67.5908,67.3916,67.5749,17822.0
2015-10-20 10:10:00,84.81,84.92,84.76,84.77,17178.0,67.5749,67.6625,67.535,67.543,17178.0
2015-10-20 10:15:00,84.77,84.78,84.66,84.69,16402.0,67.543,67.551,67.4554,67.4793,16402.0
2015-10-20 10:20:00,84.68,84.87,84.68,84.75,6610.0,67.4713,67.6227,67.4713,67.5271,6610.0
2015-10-20 10:25:00,84.75,84.87,84.74,84.84,13989.0,67.5271,67.6227,67.5191,67.5988,13989.0
2015-10-20 10:30:00,84.87,85.04,84.85,85.02,14372.0,67.6227,67.7581,67.6067,67.7422,14372.0
2015-10-20 10:35:00,85.03,85.16,85.01,85.16,13294.0,67.7502,67.8537,67.7342,67.8537,13294.0
2015-10-20 10:40:00,85.14,85.45,85.14,85.42,23536.0,67.8378,68.0848,67.8378,68.0609,23536.0
2015-10-20 10:45:00,85.41,85.46,85.28,85.28,22876.0,68.0529,68.0928,67.9494,67.9494,22876.0
2015-10-20 10:50:00,85.3,85.44,85.29,85.31,11639.0,67.9653,68.0768,67.9573,67.9733,11639.0
2015-10-20 10:55:00,85.3,85.31,85.14,85.16,20918.0,67.9653,67.9733,67.8378,67.8537,20918.0
2015-10-20 11:00:00,85.18,85.27,85.09,85.13,22345.0,67.8697,67.9414,67.798,67.8298,22345.0
2015-10-20 11:05:00,85.13,85.18,85.05,85.05,11017.0,67.8298,67.8697,67.7661,67.7661,11017.0
2015-10-20 11:10:00,85.06,85.12,84.96,84.99,16911.0,67.7741,67.8219,67.6944,67.7183,16911.0
2015-10-20 11:15:00,84.93,84.97,84.82,84.9,27709.0,67.6705,67.7024,67.5828,67.6466,27709.0
2015-10-20 11:20:00,84.86,84.94,84.81,84.88,24148.0,67.6147,67.6785,67.5749,67.6306,24148.0
2015-10-20 11:25:00,84.91,84.99,84.87,84.99,11166.0,67.6546,67.7183,67.6227,67.7183,11166.0
2015-10-20 11:30:00,84.99,85.07,84.87,84.88,16758.0,67.7183,67.782,67.6227,67.6306,16758.0
2015-10-20 11:35:00,84.88,85.02,84.88,85.0,29754.0,67.6306,67.7422,67.6306,67.7263,29754.0
2015-10-20 11:40:00,85.02,85.07,84.99,85.03,29192.0,67.7422,67.782,67.7183,67.7502,29192.0
2015-10-20 11:45:00,85.03,85.14,85.0,85.0,22042.0,67.7502,67.8378,67.7263,67.7263,22042.0
2015-10-20 11:50:00,84.98,85.03,84.92,84.96,37096.0,67.7103,67.7502,67.6625,67.6944,37096.0
2015-10-20 11:55:00,84.95,85.02,84.89,84.97,31053.0,67.6864,67.7422,67.6386,67.7024,31053.0
2015-10-20 12:00:00,84.95,85.0,84.89,84.95,10100.0,67.6864,67.7263,67.6386,67.6864,10100.0
2015-10-20 12:05:00,84.95,85.04,84.95,85.03,10485.0,67.6864,67.7581,67.6864,67.7502,10485.0
2015-10-20 12:10:00,85.03,85.05,84.96,85.01,7631.0,67.7502,67.7661,67.6944,67.7342,7631.0
2015-10-20 12:15:00,85.0,85.03,84.93,84.96,6021.0,67.7263,67.7502,67.6705,67.6944,6021.0
2015-10-20 12:20:00,84.96,85.01,84.91,84.98,20296.0,67.6944,67.7342,67.6546,67.7103,20296.0
2015-10-20 12:25:00,84.98,85.12,84.98,85.08,10185.0,67.7103,67.8219,67.7103,67.79,10185.0
2015-10-20 12:30:00,85.08,85.11,85.04,85.09,9300.0,67.79,67.8139,67.7581,67.798,9300.0
2015-10-20 12:35:00,85.1,85.13,85.04,85.06,18281.0,67.8059,67.8298,67.7581,67.7741,18281.0
2015-10-20 12:40:00,85.08,85.22,85.07,85.12,17575.0,67.79,67.9016,67.782,67.8219,17575.0
2015-10-20 12:45:00,85.12,85.16,85.07,85.07,11500.0,67.8219,67.8537,67.782,67.782,11500.0
2015-10-20 12:50:00,85.06,85.09,85.01,85.05,28616.0,67.7741,67.798,67.7342,67.7661,28616.0
2015-10-20 12:55:00,85.02,85.07,84.97,85.01,32875.0,67.7422,67.782,67.7024,67.7342,32875.0
2015-10-20 13:00:00,85.01,85.02,84.98,85.01,12125.0,67.7342,67.7422,67.7103,67.7342,12125.0
2015-10-20 13:05:00,85.0,85.02,84.95,84.97,14012.0,67.7263,67.7422,67.6864,67.7024,14012.0
2015-10-20 13:10:00,84.99,85.04,84.98,85.03,17284.0,67.7183,67.7581,67.7103,67.7502,17284.0
2015-10-20 13:15:00,85.05,85.12,85.04,85.04,9630.0,67.7661,67.8219,67.7581,67.7581,9630.0
2015-10-20 13:20:00,85.03,85.07,84.98,85.02,9384.0,67.7502,67.782,67.7103,67.7422,9384.0
2015-10-20 13:25:00,85.01,85.04,84.95,85.02,9266.0,67.7342,67.7581,67.6864,67.7422,9266.0
2015-10-20 13:30:00,85.01,85.01,84.91,84.97,10108.0,67.7342,67.7342,67.6546,67.7024,10108.0
2015-10-20 13:35:00,84.97,84.99,84.92,84.97,8850.0,67.7024,67.7183,67.6625,67.7024,8850.0
2015-10-20 13:40:00,84.97,85.0,84.95,84.97,9721.0,67.7024,67.7263,67.6864,67.7024,9721.0
2015-10-20 13:45:00,84.97,85.02,84.93,85.02,10339.0,67.7024,67.7422,67.6705,67.7422,10339.0
2015-10-20 13:50:00,85.03,85.11,84.99,85.08,11145.0,67.7502,67.8139,67.7183,67.79,11145.0
2015-10-20 13:55:00,85.08,85.14,85.07,85.13,10956.0,67.79,67.8378,67.782,67.8298,10956.0
2015-10-20 14:00:00,85.12,85.16,85.05,85.15,10122.0,67.8219,67.8537,67.7661,67.8458,10122.0
2015-10-20 14:05:00,85.16,85.17,85.09,85.15,17847.0,67.8537,67.8617,67.798,67.8458,17847.0
2015-10-20 14:10:00,85.14,85.2,85.12,85.19,18041.0,67.8378,67.8856,67.8219,67.8776,18041.0
2015-10-20 14:15:00,85.18,85.19,85.1,85.12,13633.0,67.8697,67.8776,67.8059,67.8219,13633.0
2015-10-20 14:20:00,85.11,85.12,85.05,85.09,14055.0,67.8139,67.8219,67.7661,67.798,14055.0
2015-10-20 14:25:00,85.1,85.15,85.06,85.15,13136.0,67.8059,67.8458,67.7741,67.8458,13136.0
2015-10-20 14:30:00,85.14,85.2,85.12,85.13,18218.0,67.8378,67.8856,67.8219,67.8298,18218.0
2015-10-20 14:35:00,85.14,85.21,85.14,85.2,14034.0,67.8378,67.8936,67.8378,67.8856,14034.0
2015-10-20 14:40:00,85.2,85.3,85.2,85.27,23093.0,67.8856,67.9653,67.8856,67.9414,23093.0
2015-10-20 14:45:00,85.26,85.35,85.26,85.32,25032.0,67.9334,68.0051,67.9334,67.9812,25032.0
2015-10-20 14:50:00,85.33,85.4,85.29,85.39,23103.0,67.9892,68.045,67.9573,68.037,23103.0
2015-10-20 14:55:00,85.38,85.44,85.35,85.44,25191.0,68.029,68.0768,68.0051,68.0768,25191.0
2015-10-20 15:00:00,85.44,85.46,85.36,85.36,27299.0,68.0768,68.0928,68.0131,68.0131,27299.0
2015-10-20 15:05:00,85.36,85.41,85.36,85.39,23666.0,68.0131,68.0529,68.0131,68.037,23666.0
2015-10-20 15:10:00,85.39,85.47,85.38,85.42,36141.0,68.037,68.1007,68.029,68.0609,36141.0
2015-10-20 15:15:00,85.41,85.47,85.32,85.34,41857.0,68.0529,68.1007,67.9812,67.9972,41857.0
2015-10-20 15:20:00,85.34,85.41,85.33,85.35,32329.0,67.9972,68.0529,67.9892,68.0051,32329.0
2015-10-20 15:25:00,85.35,85.37,85.3,85.32,30421.0,68.0051,68.0211,67.9653,67.9812,30421.0
2015-10-20 15:30:00,85.32,85.33,85.14,85.17,40169.0,67.9812,67.9892,67.8378,67.8617,40169.0
2015-10-20 15:35:00,85.17,85.26,85.17,85.21,43595.0,67.8617,67.9334,67.8617,67.8936,43595.0
2015-10-20 15:40:00,85.21,85.24,85.12,85.23,57358.0,67.8936,67.9175,67.8219,67.9095,57358.0
2015-10-20 15:45:00,85.23,85.24,85.08,85.11,59389.0,67.9095,67.9175,67.79,67.8139,59389.0
2015-10-20 15:50:00,85.12,85.18,85.09,85.18,65085.0,67.8219,67.8697,67.798,67.8697,65085.0
2015-10-20 15:55:00,85.18,85.21,85.09,85.14,117358.0,67.8697,67.8936,67.798,67.8378,117358.0
2015-10-21 09:30:00,84.13,84.13,82.81,83.38,110426.0,67.0331,67.0331,65.9813,66.4355,110426.0
2015-10-21 09:35:00,83.38,84.15,82.86,82.87,71705.0,66.4355,67.049,66.0212,66.0291,71705.0
2015-10-21 09:40:00,82.9,83.51,82.37,83.36,60192.0,66.053,66.5391,65.6307,66.4195,60192.0
2015-10-21 09:45:00,83.36,83.55,83.23,83.23,41846.0,66.4195,66.5709,66.316,66.316,41846.0
2015-10-21 09:50:00,83.23,83.34,82.95,82.97,64163.0,66.316,66.4036,66.0929,66.1088,64163.0
2015-10-21 09:55:00,82.97,83.4,82.93,83.32,40450.0,66.1088,66.4514,66.0769,66.3877,40450.0
2015-10-21 10:00:00,83.31,83.58,83.24,83.51,22243.0,66.3797,66.5948,66.3239,66.5391,22243.0
2015-10-21 10:05:00,83.53,83.54,83.25,83.33,40437.0,66.555,66.563,66.3319,66.3956,40437.0
2015-10-21 10:10:00,83.29,83.43,83.24,83.35,29289.0,66.3638,66.4753,66.3239,66.4116,29289.0
2015-10-21 10:15:00,83.33,83.42,83.28,83.4,20577.0,66.3956,66.4673,66.3558,66.4514,20577.0
2015-10-21 10:20:00,83.36,83.39,83.31,83.36,39457.0,66.4195,66.4434,66.3797,66.4195,39457.0
2015-10-21 10:25:00,83.35,83.4,83.21,83.25,37983.0,66.4116,66.4514,66.3,66.3319,37983.0
2015-10-21 10:30:00,83.23,83.31,83.07,83.22,18963.0,66.316,66.3797,66.1885,66.308,18963.0
2015-10-21 10:35:00,83.2,83.23,82.95,83.06,21158.0,66.2921,66.316,66.0929,66.1805,21158.0
2015-10-21 10:40:00,83.07,83.28,83.07,83.26,15125.0,66.1885,66.3558,66.1885,66.3399,15125.0
2015-10-21 10:45:00,83.25,83.3,83.2,83.23,14347.0,66.3319,66.3717,66.2921,66.316,14347.0
2015-10-21 10:50:00,83.23,83.56,83.22,83.47,39585.0,66.316,66.5789,66.308,66.5072,39585.0
2015-10-21 10:55:00,83.47,83.87,83.47,83.82,29039.0,66.5072,66.8259,66.5072,66.7861,29039.0
2015-10-21 11:00:00,83.85,84.0,83.83,84.0,18246.0,66.81,66.9295,66.794,66.9295,18246.0
2015-10-21 11:05:00,84.0,84.12,83.79,83.79,67009.0,66.9295,67.0251,66.7622,66.7622,67009.0
2015-10-21 11:10:00,83.84,83.98,83.82,83.98,14192.0,66.802,66.9135,66.7861,66.9135,14192.0
2015-10-21 11:15:00,83.99,84.25,83.99,84.23,15565.0,66.9215,67.1287,66.9215,67.1127,15565.0
2015-10-21 11:20:00,84.23,84.39,84.16,84.34,29872.0,67.1127,67.2402,67.057,67.2004,29872.0
2015-10-21 11:25:00,84.33,84.45,84.31,84.4,13823.0,67.1924,67.288,67.1765,67.2482,13823.0
2015-10-21 11:30:00,84.42,84.57,84.41,84.56,37140.0,67.2641,67.3836,67.2562,67.3757,37140.0
2015-10-21 11:35:00,84.58,84.58,84.32,84.36,22406.0,67.3916,67.3916,67.1845,67.2163,22406.0
2015-10-21 11:40:00,84.39,84.54,84.37,84.51,10956.0,67.2402,67.3597,67.2243,67.3358,10956.0
2015-10-21 11:45:00,84.48,84.87,84.48,84.84,43288.0,67.3119,67.6227,67.3119,67.5988,43288.0
2015-10-21 11:50:00,84.83,85.1,84.82,85.08,30931.0,67.5908,67.8059,67.5828,67.79,30931.0
2015-10-21 11:55:00,85.08,85.25,85.06,85.14,23075.0,67.79,67.9255,67.7741,67.8378,23075.0
2015-10-21 12:00:00,85.14,85.35,85.14,85.27,31978.0,67.8378,68.0051,67.8378,67.9414,31978.0
2015-10-21 12:05:00,85.28,85.48,85.24,85.46,34053.0,67.9494,68.1087,67.9175,68.0928,34053.0
2015-10-21 12:10:00,85.45,85.87,85.43,85.85,50833.0,68.0848,68.4195,68.0689,68.4035,50833.0
2015-10-21 12:15:00,85.84,86.03,85.67,85.71,64672.0,68.3956,68.5469,68.2601,68.292,64672.0
2015-10-21 12:20:00,85.71,85.83,85.62,85.77,41525.0,68.292,68.3876,68.2203,68.3398,41525.0
2015-10-21 12:25:00,85.79,85.88,85.76,85.78,30638.0,68.3557,68.4274,68.3318,68.3477,30638.0
2015-10-21 12:30:00,85.76,86.0,85.71,85.98,24690.0,68.3318,68.523,68.292,68.5071,24690.0
2015-10-21 12:35:00,85.95,85.99,85.89,85.98,15022.0,68.4832,68.5151,68.4354,68.5071,15022.0
2015-10-21 12:40:00,85.98,86.02,85.92,85.99,23780.0,68.5071,68.539,68.4593,68.5151,23780.0
2015-10-21 12:45:00,85.99,86.11,85.94,86.1,26181.0,68.5151,68.6107,68.4752,68.6027,26181.0
2015-10-21 12:50:00,86.09,86.19,86.05,86.16,19655.0,68.5948,68.6744,68.5629,68.6505,19655.0
2015-10-21 12:55:00,86.15,86.15,85.93,85.93,18622.0,68.6426,68.6426,68.4673,68.4673,18622.0
2015-10-21 13:00:00,85.89,85.98,85.71,85.73,20309.0,68.4354,68.5071,68.292,68.3079,20309.0
2015-10-21 13:05:00,85.73,85.73,85.5,85.54,17035.0,68.3079,68.3079,68.1247,68.1565,17035.0
2015-10-21 13:10:00,85.54,85.67,85.44,85.66,13358.0,68.1565,68.2601,68.0768,68.2521,13358.0
2015-10-21 13:15:00,85.65,85.68,85.41,85.41,15661.0,68.2442,68.2681,68.0529,68.0529,15661.0
2015-10-21 13:20:00,85.41,85.51,85.39,85.44,16786.0,68.0529,68.1326,68.037,68.0768,16786.0
2015-10-21 13:25:00,85.45,85.47,85.31,85.31,41799.0,68.0848,68.1007,67.9733,67.9733,41799.0
2015-10-21 13:30:00,85.31,85.43,85.25,85.37,23549.0,67.9733,68.0689,67.9255,68.0211,23549.0
2015-10-21 13:35:00,85.38,85.42,85.27,85.35,17729.0,68.029,68.0609,67.9414,68.0051,17729.0
2015-10-21 13:40:00,85.34,85.5,85.34,85.49,25932.0,67.9972,68.1247,67.9972,68.1167,25932.0
2015-10-21 13:45:00,85.5,85.58,85.42,85.52,22019.0,68.1247,68.1884,68.0609,68.1406,22019.0
2015-10-21 13:50:00,85.53,85.64,85.49,85.61,19187.0,68.1486,68.2362,68.1167,68.2123,19187.0
2015-10-21 13:55:00,85.63,85.66,85.52,85.52,13167.0,68.2282,68.2521,68.1406,68.1406,13167.0
2015-10-21 14:00:00,85.52,85.52,85.32,85.37,22347.0,68.1406,68.1406,67.9812,68.0211,22347.0
2015-10-21 14:05:00,85.36,85.44,85.25,85.41,18218.0,68.0131,68.0768,67.9255,68.0529,18218.0
2015-10-21 14:10:00,85.4,85.5,85.39,85.42,21627.0,68.045,68.1247,68.037,68.0609,21627.0
2015-10-21 14:15:00,85.42,85.43,85.33,85.41,28190.0,68.0609,68.0689,67.9892,68.0529,28190.0
2015-10-21 14:20:00,85.4,85.43,85.15,85.15,18110.0,68.045,68.0689,67.8458,67.8458,18110.0
2015-10-21 14:25:00,85.17,85.3,85.16,85.27,24073.0,67.8617,67.9653,67.8537,67.9414,24073.0
2015-10-21 14:30:00,85.28,85.43,85.27,85.43,21931.0,67.9494,68.0689,67.9414,68.0689,21931.0
2015-10-21 14:35:00,85.43,85.6,85.35,85.56,28788.0,68.0689,68.2043,68.0051,68.1725,28788.0
2015-10-21 14:40:00,85.57,85.64,85.57,85.63,28586.0,68.1804,68.2362,68.1804,68.2282,28586.0
2015-10-21 14:45:00,85.61,85.63,85.51,85.52,28242.0,68.2123,68.2282,68.1326,68.1406,28242.0
2015-10-21 14:50:00,85.53,85.53,85.45,85.45,21402.0,68.1486,68.1486,68.0848,68.0848,21402.0
2015-10-21 14:55:00,85.45,85.49,85.41,85.45,18135.0,68.0848,68.1167,68.0529,68.0848,18135.0
2015-10-21 15:00:00,85.45,85.55,85.44,85.51,27990.0,68.0848,68.1645,68.0768,68.1326,27990.0
2015-10-21 15:05:00,85.51,85.57,85.47,85.56,26235.0,68.1326,68.1804,68.1007,68.1725,26235.0
2015-10-21 15:10:00,85.56,85.56,85.36,85.41,118280.0,68.1725,68.1725,68.0131,68.0529,118280.0
2015-10-21 15:15:00,85.4,85.51,85.37,85.47,37840.0,68.045,68.1326,68.0211,68.1007,37840.0
2015-10-21 15:20:00,85.45,85.65,85.45,85.59,41848.0,68.0848,68.2442,68.0848,68.1964,41848.0
2015-10-21 15:25:00,85.6,86.05,85.6,85.93,106063.0,68.2043,68.5629,68.2043,68.4673,106063.0
2015-10-21 15:30:00,85.93,85.93,85.69,85.7,51022.0,68.4673,68.4673,68.276,68.284,51022.0
2015-10-21 15:35:00,85.7,85.73,85.63,85.67,55435.0,68.284,68.3079,68.2282,68.2601,55435.0
2015-10-21 15:40:00,85.66,85.67,85.6,85.65,81972.0,68.2521,68.2601,68.2043,68.2442,81972.0
2015-10-21 15:45:00,85.64,85.73,85.57,85.69,112605.0,68.2362,68.3079,68.1804,68.276,112605.0
2015-10-21 15:50:00,85.7,85.7,85.57,85.65,97914.0,68.284,68.284,68.1804,68.2442,97914.0
2015-10-21 15:55:00,85.65,85.65,85.47,85.58,135234.0,68.2442,68.2442,68.1007,68.1884,135234.0
2015-10-22 09:30:00,85.94,86.57,85.56,86.45,45400.0,68.4752,68.9772,68.1725,68.8816,45400.0
2015-10-22 09:35:00,86.31,86.9,86.31,86.84,45286.0,68.77,69.2401,68.77,69.1923,45286.0
2015-10-22 09:40:00,86.88,87.21,86.77,87.16,48983.0,69.2242,69.4871,69.1366,69.4473,48983.0
2015-10-22 09:45:00,87.16,87.27,86.64,87.12,63512.0,69.4473,69.535,69.033,69.4154,63512.0
2015-10-22 09:50:00,87.15,87.28,86.93,87.04,34456.0,69.4393,69.5429,69.264,69.3517,34456.0
2015-10-22 09:55:00,87.06,87.59,86.99,87.59,29634.0,69.3676,69.7899,69.3119,69.7899,29634.0
2015-10-22 10:00:00,87.61,87.89,87.43,87.83,51854.0,69.8059,70.029,69.6624,69.9811,51854.0
2015-10-22 10:05:00,87.79,87.92,87.75,87.8,25247.0,69.9493,70.0529,69.9174,69.9572,25247.0
2015-10-22 10:10:00,87.84,88.15,87.83,88.15,28658.0,69.9891,70.2361,69.9811,70.2361,28658.0
2015-10-22 10:15:00,88.16,88.46,88.14,88.43,39684.0,70.2441,70.4831,70.2281,70.4592,39684.0
2015-10-22 10:20:00,88.4,88.54,88.38,88.46,22239.0,70.4353,70.5469,70.4194,70.4831,22239.0
2015-10-22 10:25:00,88.47,88.52,88.31,88.48,127785.0,70.4911,70.5309,70.3636,70.4991,127785.0
2015-10-22 10:30:00,88.48,88.5,88.18,88.31,45982.0,70.4991,70.515,70.26,70.3636,45982.0
2015-10-22 10:35:00,88.34,88.38,88.09,88.11,37853.0,70.3875,70.4194,70.1883,70.2042,37853.0
2015-10-22 10:40:00,88.11,88.22,87.93,88.22,24981.0,70.2042,70.2919,70.0608,70.2919,24981.0
2015-10-22 10:45:00,88.23,88.5,88.22,88.5,23712.0,70.2999,70.515,70.2919,70.515,23712.0
2015-10-22 10:50:00,88.48,88.49,88.28,88.36,23967.0,70.4991,70.507,70.3397,70.4034,23967.0
2015-10-22 10:55:00,88.37,88.75,88.37,88.71,26768.0,70.4114,70.7142,70.4114,70.6823,26768.0
2015-10-22 11:00:00,88.7,88.84,88.56,88.72,21767.0,70.6743,70.7859,70.5628,70.6903,21767.0
2015-10-22 11:05:00,88.72,88.76,88.56,88.72,17953.0,70.6903,70.7222,70.5628,70.6903,17953.0
2015-10-22 11:10:00,88.7,88.82,88.69,88.78,18805.0,70.6743,70.77,70.6664,70.7381,18805.0
2015-10-22 11:15:00,88.8,89.05,88.78,89.04,37454.0,70.754,70.9532,70.7381,70.9453,37454.0
2015-10-22 11:20:00,89.02,89.16,88.96,89.09,35470.0,70.9293,71.0409,70.8815,70.9851,35470.0
2015-10-22 11:25:00,89.12,89.28,89.08,89.28,30166.0,71.009,71.1365,70.9771,71.1365,30166.0
2015-10-22 11:30:00,89.26,89.26,89.06,89.06,22250.0,71.1205,71.1205,70.9612,70.9612,22250.0
2015-10-22 11:35:00,89.06,89.22,89.05,89.17,41069.0,70.9612,71.0887,70.9532,71.0488,41069.0
2015-10-22 11:40:00,89.16,89.19,89.08,89.14,31598.0,71.0409,71.0648,70.9771,71.0249,31598.0
2015-10-22 11:45:00,89.13,89.4,89.11,89.38,22085.0,71.017,71.2321,71.001,71.2162,22085.0
2015-10-22 11:50:00,89.38,89.49,89.33,89.33,18926.0,71.2162,71.3038,71.1763,71.1763,18926.0
2015-10-22 11:55:00,89.34,89.43,89.28,89.43,21500.0,71.1843,71.256,71.1365,71.256,21500.0
2015-10-22 12:00:00,89.42,89.44,89.34,89.39,22497.0,71.248,71.264,71.1843,71.2241,22497.0
2015-10-22 12:05:00,89.4,89.56,89.38,89.45,37670.0,71.2321,71.3596,71.2162,71.2719,37670.0
2015-10-22 12:10:00,89.47,89.5,89.35,89.43,30318.0,71.2879,71.3118,71.1923,71.256,30318.0
2015-10-22 12:15:00,89.46,89.47,89.25,89.3,21544.0,71.2799,71.2879,71.1126,71.1524,21544.0
2015-10-22 12:20:00,89.31,89.62,89.29,89.61,17742.0,71.1604,71.4074,71.1444,71.3994,17742.0
2015-10-22 12:25:00,89.58,89.7,89.58,89.64,19262.0,71.3755,71.4711,71.3755,71.4233,19262.0
2015-10-22 12:30:00,89.67,89.69,89.52,89.53,17260.0,71.4472,71.4632,71.3277,71.3357,17260.0
2015-10-22 12:35:00,89.52,89.66,89.51,89.66,16539.0,71.3277,71.4393,71.3197,71.4393,16539.0
2015-10-22 12:40:00,89.66,89.76,89.63,89.67,21434.0,71.4393,71.5189,71.4154,71.4472,21434.0
2015-10-22 12:45:00,89.68,89.76,89.61,89.62,30048.0,71.4552,71.5189,71.3994,71.4074,30048.0
2015-10-22 12:50:00,89.61,89.74,89.59,89.74,22636.0,71.3994,71.503,71.3835,71.503,22636.0
2015-10-22 12:55:00,89.74,89.74,89.6,89.62,17893.0,71.503,71.503,71.3914,71.4074,17893.0
2015-10-22 13:00:00,89.63,89.68,89.55,89.64,14250.0,71.4154,71.4552,71.3516,71.4233,14250.0
2015-10-22 13:05:00,89.63,89.73,89.59,89.64,14012.0,71.4154,71.495,71.3835,71.4233,14012.0
2015-10-22 13:10:00,89.65,89.72,89.56,89.64,17208.0,71.4313,71.4871,71.3596,71.4233,17208.0
2015-10-22 13:15:00,89.64,89.64,89.45,89.49,17864.0,71.4233,71.4233,71.2719,71.3038,17864.0
2015-10-22 13:20:00,89.51,89.68,89.49,89.64,18037.0,71.3197,71.4552,71.3038,71.4233,18037.0
2015-10-22 13:25:00,89.62,89.69,89.46,89.49,21455.0,71.4074,71.4632,71.2799,71.3038,21455.0
2015-10-22 13:30:00,89.48,89.49,89.37,89.38,17199.0,71.2958,71.3038,71.2082,71.2162,17199.0
2015-10-22 13:35:00,89.36,89.4,89.3,89.31,18629.0,71.2002,71.2321,71.1524,71.1604,18629.0
2015-10-22 13:40:00,89.32,89.36,89.21,89.26,49255.0,71.1683,71.2002,71.0807,71.1205,49255.0
2015-10-22 13:45:00,89.27,89.42,89.27,89.34,25672.0,71.1285,71.248,71.1285,71.1843,25672.0
2015-10-22 13:50:00,89.33,89.39,89.31,89.34,40399.0,71.1763,71.2241,71.1604,71.1843,40399.0
2015-10-22 13:55:00,89.36,89.53,89.34,89.48,29903.0,71.2002,71.3357,71.1843,71.2958,29903.0
2015-10-22 14:00:00,89.48,89.52,89.42,89.47,31322.0,71.2958,71.3277,71.248,71.2879,31322.0
2015-10-22 14:05:00,89.48,89.51,89.44,89.46,54126.0,71.2958,71.3197,71.264,71.2799,54126.0
2015-10-22 14:10:00,89.46,89.46,89.35,89.44,47684.0,71.2799,71.2799,71.1923,71.264,47684.0
2015-10-22 14:15:00,89.44,89.53,89.42,89.46,43066.0,71.264,71.3357,71.248,71.2799,43066.0
2015-10-22 14:20:00,89.47,89.69,89.43,89.51,29520.0,71.2879,71.4632,71.256,71.3197,29520.0
2015-10-22 14:25:00,89.5,89.59,89.49,89.5,25527.0,71.3118,71.3835,71.3038,71.3118,25527.0
2015-10-22 14:30:00,89.48,89.66,89.48,89.6,95681.0,71.2958,71.4393,71.2958,71.3914,95681.0
2015-10-22 14:35:00,89.59,89.67,89.59,89.67,22022.0,71.3835,71.4472,71.3835,71.4472,22022.0
2015-10-22 14:40:00,89.68,89.78,89.66,89.76,16712.0,71.4552,71.5349,71.4393,71.5189,16712.0
2015-10-22 14:45:00,89.76,89.76,89.65,89.69,24767.0,71.5189,71.5189,71.4313,71.4632,24767.0
2015-10-22 14:50:00,89.7,89.82,89.65,89.7,32289.0,71.4711,71.5667,71.4313,71.4711,32289.0
2015-10-22 14:55:00,89.69,89.77,89.57,89.75,27169.0,71.4632,71.5269,71.3675,71.511,27169.0
2015-10-22 15:00:00,89.76,89.83,89.64,89.81,38940.0,71.5189,71.5747,71.4233,71.5588,38940.0
2015-10-22 15:05:00,89.81,89.81,89.67,89.68,23334.0,71.5588,71.5588,71.4472,71.4552,23334.0
2015-10-22 15:10:00,89.69,89.81,89.68,89.78,36415.0,71.4632,71.5588,71.4552,71.5349,36415.0
2015-10-22 15:15:00,89.77,89.81,89.67,89.72,41979.0,71.5269,71.5588,71.4472,71.4871,41979.0
2015-10-22 15:20:00,89.72,89.87,89.72,89.8,77395.0,71.4871,71.6066,71.4871,71.5508,77395.0
2015-10-22 15:25:00,89.81,89.85,89.76,89.83,47570.0,71.5588,71.5906,71.5189,71.5747,47570.0
2015-10-22 15:30:00,89.83,89.86,89.57,89.58,93402.0,71.5747,71.5986,71.3675,71.3755,93402.0
2015-10-22 15:35:00,89.58,89.61,89.46,89.53,64908.0,71.3755,71.3994,71.2799,71.3357,64908.0
2015-10-22 15:40:00,89.54,89.57,89.48,89.5,103985.0,71.3436,71.3675,71.2958,71.3118,103985.0
2015-10-22 15:45:00,89.5,89.55,89.46,89.51,130181.0,71.3118,71.3516,71.2799,71.3197,130181.0
2015-10-22 15:50:00,89.51,89.52,89.33,89.38,79537.0,71.3197,71.3277,71.1763,71.2162,79537.0
2015-10-22 15:55:00,89.37,89.59,89.34,89.53,159316.0,71.2082,71.3835,71.1843,71.3357,159316.0
2015-10-23 09:30:00,89.94,90.01,89.93,90.01,3104.0,71.6624,71.7181,71.6544,71.7181,3104.0
2015-10-23 09:35:00,89.98,90.23,89.82,90.18,78662.0,71.6942,71.8934,71.5667,71.8536,78662.0
2015-10-23 09:40:00,90.19,90.21,89.91,90.19,22118.0,71.8615,71.8775,71.6384,71.8615,22118.0
2015-10-23 09:45:00,90.17,90.47,90.12,90.47,15944.0,71.8456,72.0846,71.8058,72.0846,15944.0
2015-10-23 09:50:00,90.45,90.64,90.44,90.55,24581.0,72.0687,72.2201,72.0607,72.1484,24581.0
2015-10-23 09:55:00,90.56,90.61,90.45,90.5,61328.0,72.1564,72.1962,72.0687,72.1085,61328.0
2015-10-23 10:00:00,90.51,90.56,90.15,90.22,62888.0,72.1165,72.1564,71.8297,71.8855,62888.0
2015-10-23 10:05:00,90.25,90.4,90.25,90.36,25779.0,71.9094,72.0289,71.9094,71.997,25779.0
2015-10-23 10:10:00,90.37,90.56,90.36,90.56,58075.0,72.005,72.1564,71.997,72.1564,58075.0
2015-10-23 10:15:00,90.61,90.63,90.47,90.49,13742.0,72.1962,72.2121,72.0846,72.1006,13742.0
2015-10-23 10:20:00,90.5,90.57,90.37,90.55,15318.0,72.1085,72.1643,72.005,72.1484,15318.0
2015-10-23 10:25:00,90.55,90.6,90.39,90.41,20802.0,72.1484,72.1882,72.0209,72.0368,20802.0
2015-10-23 10:30:00,90.39,90.48,90.36,90.45,34042.0,72.0209,72.0926,71.997,72.0687,34042.0
2015-10-23 10:35:00,90.45,90.45,90.33,90.41,24403.0,72.0687,72.0687,71.9731,72.0368,24403.0
2015-10-23 10:40:00,90.44,90.5,90.4,90.46,9942.0,72.0607,72.1085,72.0289,72.0767,9942.0
2015-10-23 10:45:00,90.47,90.47,90.34,90.34,14980.0,72.0846,72.0846,71.9811,71.9811,14980.0
2015-10-23 10:50:00,90.35,90.38,90.18,90.26,23879.0,71.989,72.0129,71.8536,71.9173,23879.0
2015-10-23 10:55:00,90.25,90.28,90.17,90.28,8378.0,71.9094,71.9333,71.8456,71.9333,8378.0
2015-10-23 11:00:00,90.28,90.51,90.27,90.37,10620.0,71.9333,72.1165,71.9253,72.005,10620.0
2015-10-23 11:05:00,90.36,90.57,90.36,90.44,14798.0,71.997,72.1643,71.997,72.0607,14798.0
2015-10-23 11:10:00,90.44,90.44,90.23,90.28,12220.0,72.0607,72.0607,71.8934,71.9333,12220.0
2015-10-23 11:15:00,90.28,90.32,90.21,90.25,32982.0,71.9333,71.9651,71.8775,71.9094,32982.0
2015-10-23 11:20:00,90.24,90.37,90.21,90.28,9127.0,71.9014,72.005,71.8775,71.9333,9127.0
2015-10-23 11:25:00,90.27,90.27,90.09,90.12,32211.0,71.9253,71.9253,71.7819,71.8058,32211.0
2015-10-23 11:30:00,90.12,90.17,90.08,90.12,19723.0,71.8058,71.8456,71.7739,71.8058,19723.0
2015-10-23 11:35:00,90.1,90.1,89.8,89.89,21955.0,71.7898,71.7898,71.5508,71.6225,21955.0
2015-10-23 11:40:00,89.9,90.15,89.9,90.15,10465.0,71.6305,71.8297,71.6305,71.8297,10465.0
2015-10-23 11:45:00,90.12,90.13,90.04,90.05,9966.0,71.8058,71.8137,71.742,71.75,9966.0
2015-10-23 11:50:00,90.05,90.14,89.95,90.13,8857.0,71.75,71.8217,71.6703,71.8137,8857.0
2015-10-23 11:55:00,90.13,90.17,90.0,90.01,20129.0,71.8137,71.8456,71.7102,71.7181,20129.0
2015-10-23 12:00:00,90.02,90.19,90.0,90.15,15405.0,71.7261,71.8615,71.7102,71.8297,15405.0
2015-10-23 12:05:00,90.17,90.18,90.02,90.1,6609.0,71.8456,71.8536,71.7261,71.7898,6609.0
2015-10-23 12:10:00,90.11,90.11,89.98,90.04,7019.0,71.7978,71.7978,71.6942,71.742,7019.0
2015-10-23 12:15:00,90.02,90.11,89.98,90.1,15792.0,71.7261,71.7978,71.6942,71.7898,15792.0
2015-10-23 12:20:00,90.09,90.22,90.09,90.22,13630.0,71.7819,71.8855,71.7819,71.8855,13630.0
2015-10-23 12:25:00,90.21,90.34,90.21,90.34,8080.0,71.8775,71.9811,71.8775,71.9811,8080.0
2015-10-23 12:30:00,90.35,90.37,90.24,90.24,6379.0,71.989,72.005,71.9014,71.9014,6379.0
2015-10-23 12:35:00,90.26,90.28,90.16,90.27,7145.0,71.9173,71.9333,71.8376,71.9253,7145.0
2015-10-23 12:40:00,90.24,90.31,90.23,90.31,7447.0,71.9014,71.9572,71.8934,71.9572,7447.0
2015-10-23 12:45:00,90.29,90.29,90.23,90.24,5835.0,71.9412,71.9412,71.8934,71.9014,5835.0
2015-10-23 12:50:00,90.23,90.25,90.08,90.1,53464.0,71.8934,71.9094,71.7739,71.7898,53464.0
2015-10-23 12:55:00,90.13,90.18,90.11,90.16,13296.0,71.8137,71.8536,71.7978,71.8376,13296.0
2015-10-23 13:00:00,90.13,90.13,89.91,89.95,29134.0,71.8137,71.8137,71.6384,71.6703,29134.0
2015-10-23 13:05:00,89.9,89.9,89.73,89.86,39880.0,71.6305,71.6305,71.495,71.5986,39880.0
2015-10-23 13:10:00,89.86,89.95,89.86,89.94,7659.0,71.5986,71.6703,71.5986,71.6624,7659.0
2015-10-23 13:15:00,89.94,89.97,89.92,89.95,3825.0,71.6624,71.6863,71.6464,71.6703,3825.0
2015-10-23 13:20:00,89.95,90.08,89.93,90.01,9663.0,71.6703,71.7739,71.6544,71.7181,9663.0
2015-10-23 13:25:00,90.01,90.07,90.0,90.02,11320.0,71.7181,71.7659,71.7102,71.7261,11320.0
2015-10-23 13:30:00,90.04,90.05,89.98,90.02,7367.0,71.742,71.75,71.6942,71.7261,7367.0
2015-10-23 13:35:00,90.03,90.09,90.01,90.02,7988.0,71.7341,71.7819,71.7181,71.7261,7988.0
2015-10-23 13:40:00,90.01,90.04,89.99,90.01,7229.0,71.7181,71.742,71.7022,71.7181,7229.0
2015-10-23 13:45:00,90.02,90.1,89.99,90.07,7556.0,71.7261,71.7898,71.7022,71.7659,7556.0
2015-10-23 13:50:00,90.09,90.1,90.01,90.04,7479.0,71.7819,71.7898,71.7181,71.742,7479.0
2015-10-23 13:55:00,90.03,90.04,89.92,89.92,5567.0,71.7341,71.742,71.6464,71.6464,5567.0
2015-10-23 14:00:00,89.92,90.06,89.91,90.02,6987.0,71.6464,71.758,71.6384,71.7261,6987.0
2015-10-23 14:05:00,90.0,90.09,90.0,90.09,6297.0,71.7102,71.7819,71.7102,71.7819,6297.0
2015-10-23 14:10:00,90.09,90.15,90.0,90.0,8336.0,71.7819,71.8297,71.7102,71.7102,8336.0
2015-10-23 14:15:00,90.02,90.17,90.01,90.17,15883.0,71.7261,71.8456,71.7181,71.8456,15883.0
2015-10-23 14:20:00,90.18,90.29,90.15,90.28,43532.0,71.8536,71.9412,71.8297,71.9333,43532.0
2015-10-23 14:25:00,90.27,90.34,90.27,90.27,39989.0,71.9253,71.9811,71.9253,71.9253,39989.0
2015-10-23 14:30:00,90.27,90.31,90.27,90.28,10593.0,71.9253,71.9572,71.9253,71.9333,10593.0
2015-10-23 14:35:00,90.3,90.4,90.3,90.38,16775.0,71.9492,72.0289,71.9492,72.0129,16775.0
2015-10-23 14:40:00,90.39,90.54,90.37,90.51,26954.0,72.0209,72.1404,72.005,72.1165,26954.0
2015-10-23 14:45:00,90.54,90.55,90.47,90.53,12867.0,72.1404,72.1484,72.0846,72.1325,12867.0
2015-10-23 14:50:00,90.52,90.61,90.52,90.55,25550.0,72.1245,72.1962,72.1245,72.1484,25550.0
2015-10-23 14:55:00,90.57,90.62,90.53,90.54,19446.0,72.1643,72.2042,72.1325,72.1404,19446.0
2015-10-23 15:00:00,90.52,90.59,90.51,90.52,22117.0,72.1245,72.1803,72.1165,72.1245,22117.0
2015-10-23 15:05:00,90.5,90.54,90.42,90.5,17434.0,72.1085,72.1404,72.0448,72.1085,17434.0
2015-10-23 15:10:00,90.5,90.6,90.49,90.52,21680.0,72.1085,72.1882,72.1006,72.1245,21680.0
2015-10-23 15:15:00,90.53,90.58,90.51,90.53,15312.0,72.1325,72.1723,72.1165,72.1325,15312.0
2015-10-23 15:20:00,90.52,90.56,90.48,90.53,23067.0,72.1245,72.1564,72.0926,72.1325,23067.0
2015-10-23 15:25:00,90.53,90.57,90.49,90.56,28895.0,72.1325,72.1643,72.1006,72.1564,28895.0
2015-10-23 15:30:00,90.57,90.62,90.55,90.58,25984.0,72.1643,72.2042,72.1484,72.1723,25984.0
2015-10-23 15:35:00,90.59,90.63,90.49,90.5,47720.0,72.1803,72.2121,72.1006,72.1085,47720.0
2015-10-23 15:40:00,90.51,90.64,90.51,90.63,37841.0,72.1165,72.2201,72.1165,72.2121,37841.0
2015-10-23 15:45:00,90.63,90.69,90.61,90.63,45122.0,72.2121,72.2599,72.1962,72.2121,45122.0
2015-10-23 15:50:00,90.63,90.66,90.6,90.63,39240.0,72.2121,72.236,72.1882,72.2121,39240.0
2015-10-23 15:55:00,90.62,90.64,90.58,90.59,72111.0,72.2042,72.2201,72.1723,72.1803,72111.0
2015-10-26 09:30:00,90.61,90.92,90.21,90.91,23130.0,72.1962,72.4432,71.8775,72.4352,23130.0
2015-10-26 09:35:00,90.94,90.97,90.83,90.92,7303.0,72.4591,72.483,72.3715,72.4432,7303.0
2015-10-26 09:40:00,90.88,91.16,90.79,91.01,31913.0,72.4113,72.6344,72.3396,72.5149,31913.0
2015-10-26 09:45:00,90.99,91.11,90.95,91.07,12786.0,72.499,72.5946,72.4671,72.5627,12786.0
2015-10-26 09:50:00,91.08,91.09,90.82,90.95,17847.0,72.5707,72.5786,72.3635,72.4671,17847.0
2015-10-26 09:55:00,90.95,90.99,90.81,90.83,21562.0,72.4671,72.499,72.3556,72.3715,21562.0
2015-10-26 10:00:00,90.82,91.04,90.78,90.94,26672.0,72.3635,72.5388,72.3316,72.4591,26672.0
2015-10-26 10:05:00,90.92,90.97,90.84,90.9,6655.0,72.4432,72.483,72.3795,72.4273,6655.0
2015-10-26 10:10:00,90.86,90.88,90.74,90.88,40489.0,72.3954,72.4113,72.2998,72.4113,40489.0
2015-10-26 10:15:00,90.9,90.98,90.85,90.98,15402.0,72.4273,72.491,72.3874,72.491,15402.0
2015-10-26 10:20:00,90.98,91.07,90.92,90.92,37470.0,72.491,72.5627,72.4432,72.4432,37470.0
2015-10-26 10:25:00,90.93,91.05,90.93,90.95,9746.0,72.4512,72.5468,72.4512,72.4671,9746.0
2015-10-26 10:30:00,90.94,91.03,90.92,90.98,12337.0,72.4591,72.5308,72.4432,72.491,12337.0
2015-10-26 10:35:00,90.96,91.0,90.9,90.94,8252.0,72.4751,72.5069,72.4273,72.4591,8252.0
2015-10-26 10:40:00,90.94,90.96,90.69,90.69,6867.0,72.4591,72.4751,72.2599,72.2599,6867.0
2015-10-26 10:45:00,90.68,90.8,90.66,90.8,23741.0,72.252,72.3476,72.236,72.3476,23741.0
2015-10-26 10:50:00,90.79,90.86,90.77,90.82,65394.0,72.3396,72.3954,72.3237,72.3635,65394.0
2015-10-26 10:55:00,90.84,90.86,90.74,90.74,8433.0,72.3795,72.3954,72.2998,72.2998,8433.0
2015-10-26 11:00:00,90.73,90.78,90.68,90.7,9523.0,72.2918,72.3316,72.252,72.2679,9523.0
2015-10-26 11:05:00,90.7,90.78,90.68,90.75,13186.0,72.2679,72.3316,72.252,72.3077,13186.0
2015-10-26 11:10:00,90.73,90.82,90.68,90.71,8855.0,72.2918,72.3635,72.252,72.2759,8855.0
2015-10-26 11:15:00,90.7,90.82,90.66,90.77,16075.0,72.2679,72.3635,72.236,72.3237,16075.0
2015-10-26 11:20:00,90.77,90.83,90.76,90.81,13451.0,72.3237,72.3715,72.3157,72.3556,13451.0
2015-10-26 11:25:00,90.83,90.91,90.83,90.86,26710.0,72.3715,72.4352,72.3715,72.3954,26710.0
2015-10-26 11:30:00,90.85,90.96,90.85,90.93,13070.0,72.3874,72.4751,72.3874,72.4512,13070.0
2015-10-26 11:35:00,90.95,90.98,90.82,90.82,3755.0,72.4671,72.491,72.3635,72.3635,3755.0
2015-10-26 11:40:00,90.83,90.92,90.8,90.92,6327.0,72.3715,72.4432,72.3476,72.4432,6327.0
2015-10-26 11:45:00,90.93,90.95,90.87,90.9,4269.0,72.4512,72.4671,72.4034,72.4273,4269.0
2015-10-26 11:50:00,90.86,90.95,90.86,90.89,6052.0,72.3954,72.4671,72.3954,72.4193,6052.0
2015-10-26 11:55:00,90.89,90.89,90.79,90.79,7075.0,72.4193,72.4193,72.3396,72.3396,7075.0
2015-10-26 12:00:00,90.81,90.81,90.64,90.67,46862.0,72.3556,72.3556,72.2201,72.244,46862.0
2015-10-26 12:05:00,90.66,90.68,90.59,90.62,5662.0,72.236,72.252,72.1803,72.2042,5662.0
2015-10-26 12:10:00,90.62,90.62,90.51,90.59,24611.0,72.2042,72.2042,72.1165,72.1803,24611.0
2015-10-26 12:15:00,90.58,90.6,90.49,90.56,36830.0,72.1723,72.1882,72.1006,72.1564,36830.0
2015-10-26 12:20:00,90.56,90.64,90.55,90.62,20258.0,72.1564,72.2201,72.1484,72.2042,20258.0
2015-10-26 12:25:00,90.63,90.75,90.62,90.74,24320.0,72.2121,72.3077,72.2042,72.2998,24320.0
2015-10-26 12:30:00,90.75,90.81,90.73,90.78,19239.0,72.3077,72.3556,72.2918,72.3316,19239.0
2015-10-26 12:35:00,90.76,90.82,90.76,90.79,21718.0,72.3157,72.3635,72.3157,72.3396,21718.0
2015-10-26 12:40:00,90.76,90.84,90.76,90.82,8540.0,72.3157,72.3795,72.3157,72.3635,8540.0
2015-10-26 12:45:00,90.83,90.92,90.81,90.92,5471.0,72.3715,72.4432,72.3556,72.4432,5471.0
2015-10-26 12:50:00,90.92,90.94,90.85,90.91,6321.0,72.4432,72.4591,72.3874,72.4352,6321.0
2015-10-26 12:55:00,90.92,90.93,90.8,90.84,4525.0,72.4432,72.4512,72.3476,72.3795,4525.0
2015-10-26 13:00:00,90.82,90.82,90.76,90.79,3703.0,72.3635,72.3635,72.3157,72.3396,3703.0
2015-10-26 13:05:00,90.77,90.82,90.7,90.7,8339.0,72.3237,72.3635,72.2679,72.2679,8339.0
2015-10-26 13:10:00,90.7,90.73,90.65,90.67,6002.0,72.2679,72.2918,72.2281,72.244,6002.0
2015-10-26 13:15:00,90.65,90.7,90.65,90.69,2680.0,72.2281,72.2679,72.2281,72.2599,2680.0
2015-10-26 13:20:00,90.69,90.7,90.65,90.68,5575.0,72.2599,72.2679,72.2281,72.252,5575.0
2015-10-26 13:25:00,90.7,90.72,90.68,90.69,4317.0,72.2679,72.2838,72.252,72.2599,4317.0
2015-10-26 13:30:00,90.69,90.77,90.67,90.75,13549.0,72.2599,72.3237,72.244,72.3077,13549.0
2015-10-26 13:35:00,90.73,90.75,90.68,90.68,2699.0,72.2918,72.3077,72.252,72.252,2699.0
2015-10-26 13:40:00,90.68,90.72,90.67,90.7,8389.0,72.252,72.2838,72.244,72.2679,8389.0
2015-10-26 13:45:00,90.71,90.73,90.63,90.66,7185.0,72.2759,72.2918,72.2121,72.236,7185.0
2015-10-26 13:50:00,90.68,90.68,90.54,90.55,7833.0,72.252,72.252,72.1404,72.1484,7833.0
2015-10-26 13:55:00,90.55,90.56,90.48,90.49,6714.0,72.1484,72.1564,72.0926,72.1006,6714.0
2015-10-26 14:00:00,90.46,90.61,90.46,90.6,6666.0,72.0767,72.1962,72.0767,72.1882,6666.0
2015-10-26 14:05:00,90.59,90.62,90.59,90.61,3746.0,72.1803,72.2042,72.1803,72.1962,3746.0
2015-10-26 14:10:00,90.58,90.67,90.57,90.63,35414.0,72.1723,72.244,72.1643,72.2121,35414.0
2015-10-26 14:15:00,90.63,90.67,90.61,90.66,10141.0,72.2121,72.244,72.1962,72.236,10141.0
2015-10-26 14:20:00,90.66,90.77,90.66,90.75,18034.0,72.236,72.3237,72.236,72.3077,18034.0
2015-10-26 14:25:00,90.74,90.74,90.68,90.7,5081.0,72.2998,72.2998,72.252,72.2679,5081.0
2015-10-26 14:30:00,90.7,90.7,90.63,90.65,7546.0,72.2679,72.2679,72.2121,72.2281,7546.0
2015-10-26 14:35:00,90.65,90.72,90.64,90.68,9572.0,72.2281,72.2838,72.2201,72.252,9572.0
2015-10-26 14:40:00,90.68,90.69,90.65,90.68,9232.0,72.252,72.2599,72.2281,72.252,9232.0
2015-10-26 14:45:00,90.7,90.76,90.67,90.7,11512.0,72.2679,72.3157,72.244,72.2679,11512.0
2015-10-26 14:50:00,90.71,90.74,90.69,90.72,6352.0,72.2759,72.2998,72.2599,72.2838,6352.0
2015-10-26 14:55:00,90.71,90.78,90.7,90.78,17709.0,72.2759,72.3316,72.2679,72.3316,17709.0
2015-10-26 15:00:00,90.77,90.79,90.74,90.76,14295.0,72.3237,72.3396,72.2998,72.3157,14295.0
2015-10-26 15:05:00,90.78,90.78,90.73,90.78,7688.0,72.3316,72.3316,72.2918,72.3316,7688.0
2015-10-26 15:10:00,90.78,90.81,90.77,90.81,11385.0,72.3316,72.3556,72.3237,72.3556,11385.0
2015-10-26 15:15:00,90.81,90.83,90.77,90.81,11895.0,72.3556,72.3715,72.3237,72.3556,11895.0
2015-10-26 15:20:00,90.81,90.85,90.78,90.85,13639.0,72.3556,72.3874,72.3316,72.3874,13639.0
2015-10-26 15:25:00,90.85,90.86,90.79,90.83,12123.0,72.3874,72.3954,72.3396,72.3715,12123.0
2015-10-26 15:30:00,90.83,90.84,90.8,90.8,10071.0,72.3715,72.3795,72.3476,72.3476,10071.0
2015-10-26 15:35:00,90.79,90.81,90.77,90.8,19517.0,72.3396,72.3556,72.3237,72.3476,19517.0
2015-10-26 15:40:00,90.8,90.81,90.75,90.79,21881.0,72.3476,72.3556,72.3077,72.3396,21881.0
2015-10-26 15:45:00,90.79,90.8,90.74,90.75,16971.0,72.3396,72.3476,72.2998,72.3077,16971.0
2015-10-26 15:50:00,90.74,90.76,90.7,90.74,21378.0,72.2998,72.3157,72.2679,72.2998,21378.0
2015-10-26 15:55:00,90.74,90.77,90.69,90.74,85681.0,72.2998,72.3237,72.2599,72.2998,85681.0
2015-10-27 09:30:00,90.1,90.1,89.65,89.85,27997.0,71.7898,71.7898,71.4313,71.5906,27997.0
2015-10-27 09:35:00,89.83,90.17,89.69,90.14,47309.0,71.5747,71.8456,71.4632,71.8217,47309.0
2015-10-27 09:40:00,90.14,90.43,89.83,90.34,50029.0,71.8217,72.0528,71.5747,71.9811,50029.0
2015-10-27 09:45:00,90.3,90.43,90.2,90.22,8860.0,71.9492,72.0528,71.8695,71.8855,8860.0
2015-10-27 09:50:00,90.26,90.47,90.24,90.47,10420.0,71.9173,72.0846,71.9014,72.0846,10420.0
2015-10-27 09:55:00,90.46,90.64,90.41,90.49,9543.0,72.0767,72.2201,72.0368,72.1006,9543.0
2015-10-27 10:00:00,90.44,90.67,90.41,90.64,14553.0,72.0607,72.244,72.0368,72.2201,14553.0
2015-10-27 10:05:00,90.64,90.79,90.59,90.78,11703.0,72.2201,72.3396,72.1803,72.3316,11703.0
2015-10-27 10:10:00,90.77,90.8,90.56,90.59,11516.0,72.3237,72.3476,72.1564,72.1803,11516.0
2015-10-27 10:15:00,90.61,90.61,90.4,90.47,21384.0,72.1962,72.1962,72.0289,72.0846,21384.0
2015-10-27 10:20:00,90.41,90.46,90.28,90.46,6743.0,72.0368,72.0767,71.9333,72.0767,6743.0
2015-10-27 10:25:00,90.43,90.54,90.43,90.51,37169.0,72.0528,72.1404,72.0528,72.1165,37169.0
2015-10-27 10:30:00,90.53,90.53,90.33,90.37,10898.0,72.1325,72.1325,71.9731,72.005,10898.0
2015-10-27 10:35:00,90.4,90.49,90.38,90.46,8546.0,72.0289,72.1006,72.0129,72.0767,8546.0
2015-10-27 10:40:00,90.45,90.53,90.4,90.49,10217.0,72.0687,72.1325,72.0289,72.1006,10217.0
2015-10-27 10:45:00,90.5,90.6,90.49,90.59,7455.0,72.1085,72.1882,72.1006,72.1803,7455.0
2015-10-27 10:50:00,90.6,90.65,90.5,90.54,11495.0,72.1882,72.2281,72.1085,72.1404,11495.0
2015-10-27 10:55:00,90.55,90.71,90.53,90.71,28448.0,72.1484,72.2759,72.1325,72.2759,28448.0
2015-10-27 11:00:00,90.69,90.87,90.63,90.86,17363.0,72.2599,72.4034,72.2121,72.3954,17363.0
2015-10-27 11:05:00,90.82,90.85,90.78,90.84,7929.0,72.3635,72.3874,72.3316,72.3795,7929.0
2015-10-27 11:10:00,90.84,90.86,90.77,90.77,6906.0,72.3795,72.3954,72.3237,72.3237,6906.0
2015-10-27 11:15:00,90.77,90.87,90.74,90.79,19221.0,72.3237,72.4034,72.2998,72.3396,19221.0
2015-10-27 11:20:00,90.8,90.9,90.8,90.88,10113.0,72.3476,72.4273,72.3476,72.4113,10113.0
2015-10-27 11:25:00,90.88,90.88,90.78,90.83,22983.0,72.4113,72.4113,72.3316,72.3715,22983.0
2015-10-27 11:30:00,90.83,90.87,90.79,90.79,7904.0,72.3715,72.4034,72.3396,72.3396,7904.0
2015-10-27 11:35:00,90.8,90.84,90.78,90.79,5455.0,72.3476,72.3795,72.3316,72.3396,5455.0
2015-10-27 11:40:00,90.8,90.88,90.79,90.83,18466.0,72.3476,72.4113,72.3396,72.3715,18466.0
2015-10-27 11:45:00,90.84,90.86,90.72,90.74,13670.0,72.3795,72.3954,72.2838,72.2998,13670.0
2015-10-27 11:50:00,90.72,90.75,90.49,90.49,12034.0,72.2838,72.3077,72.1006,72.1006,12034.0
2015-10-27 11:55:00,90.48,90.58,90.41,90.47,5593.0,72.0926,72.1723,72.0368,72.0846,5593.0
2015-10-27 12:00:00,90.47,90.55,90.46,90.52,24137.0,72.0846,72.1484,72.0767,72.1245,24137.0
2015-10-27 12:05:00,90.51,90.53,90.45,90.48,10934.0,72.1165,72.1325,72.0687,72.0926,10934.0
2015-10-27 12:10:00,90.49,90.49,90.43,90.48,6169.0,72.1006,72.1006,72.0528,72.0926,6169.0
2015-10-27 12:15:00,90.47,90.47,90.36,90.36,6642.0,72.0846,72.0846,71.997,71.997,6642.0
2015-10-27 12:20:00,90.39,90.42,90.36,90.42,6753.0,72.0209,72.0448,71.997,72.0448,6753.0
2015-10-27 12:25:00,90.43,90.55,90.42,90.54,7240.0,72.0528,72.1484,72.0448,72.1404,7240.0
2015-10-27 12:30:00,90.56,90.71,90.55,90.66,19461.0,72.1564,72.2759,72.1484,72.236,19461.0
2015-10-27 12:35:00,90.61,90.66,90.61,90.65,6363.0,72.1962,72.236,72.1962,72.2281,6363.0
2015-10-27 12:40:00,90.66,90.68,90.6,90.68,6833.0,72.236,72.252,72.1882,72.252,6833.0
2015-10-27 12:45:00,90.68,90.69,90.61,90.61,3400.0,72.252,72.2599,72.1962,72.1962,3400.0
2015-10-27 12:50:00,90.61,90.62,90.55,90.55,13750.0,72.1962,72.2042,72.1484,72.1484,13750.0
2015-10-27 12:55:00,90.54,90.54,90.42,90.42,9444.0,72.1404,72.1404,72.0448,72.0448,9444.0
2015-10-27 13:00:00,90.41,90.45,90.35,90.41,23809.0,72.0368,72.0687,71.989,72.0368,23809.0
2015-10-27 13:05:00,90.42,90.46,90.38,90.42,17698.0,72.0448,72.0767,72.0129,72.0448,17698.0
2015-10-27 13:10:00,90.43,90.43,90.4,90.43,3300.0,72.0528,72.0528,72.0289,72.0528,3300.0
2015-10-27 13:15:00,90.39,90.44,90.39,90.4,5646.0,72.0209,72.0607,72.0209,72.0289,5646.0
2015-10-27 13:20:00,90.4,90.42,90.39,90.4,9919.0,72.0289,72.0448,72.0209,72.0289,9919.0
2015-10-27 13:25:00,90.39,90.42,90.35,90.38,13935.0,72.0209,72.0448,71.989,72.0129,13935.0
2015-10-27 13:30:00,90.35,90.4,90.32,90.39,11764.0,71.989,72.0289,71.9651,72.0209,11764.0
2015-10-27 13:35:00,90.37,90.38,90.34,90.36,6006.0,72.005,72.0129,71.9811,71.997,6006.0
2015-10-27 13:40:00,90.36,90.41,90.34,90.4,15150.0,71.997,72.0368,71.9811,72.0289,15150.0
2015-10-27 13:45:00,90.39,90.4,90.35,90.37,9275.0,72.0209,72.0289,71.989,72.005,9275.0
2015-10-27 13:50:00,90.36,90.36,90.24,90.28,12596.0,71.997,71.997,71.9014,71.9333,12596.0
2015-10-27 13:55:00,90.29,90.33,90.25,90.31,7109.0,71.9412,71.9731,71.9094,71.9572,7109.0
2015-10-27 14:00:00,90.31,90.41,90.29,90.41,7257.0,71.9572,72.0368,71.9412,72.0368,7257.0
2015-10-27 14:05:00,90.39,90.55,90.39,90.53,13019.0,72.0209,72.1484,72.0209,72.1325,13019.0
2015-10-27 14:10:00,90.53,90.55,90.46,90.47,12335.0,72.1325,72.1484,72.0767,72.0846,12335.0
2015-10-27 14:15:00,90.47,90.5,90.35,90.35,11522.0,72.0846,72.1085,71.989,71.989,11522.0
2015-10-27 14:20:00,90.36,90.39,90.33,90.34,104805.0,71.997,72.0209,71.9731,71.9811,104805.0
2015-10-27 14:25:00,90.34,90.57,90.34,90.54,18916.0,71.9811,72.1643,71.9811,72.1404,18916.0
2015-10-27 14:30:00,90.56,90.6,90.51,90.51,11903.0,72.1564,72.1882,72.1165,72.1165,11903.0
2015-10-27 14:35:00,90.51,90.6,90.46,90.59,19228.0,72.1165,72.1882,72.0767,72.1803,19228.0
2015-10-27 14:40:00,90.59,90.62,90.54,90.58,9621.0,72.1803,72.2042,72.1404,72.1723,9621.0
2015-10-27 14:45:00,90.58,90.59,90.48,90.48,6104.0,72.1723,72.1803,72.0926,72.0926,6104.0
2015-10-27 14:50:00,90.46,90.59,90.46,90.58,9409.0,72.0767,72.1803,72.0767,72.1723,9409.0
2015-10-27 14:55:00,90.58,90.59,90.51,90.52,8418.0,72.1723,72.1803,72.1165,72.1245,8418.0
2015-10-27 15:00:00,90.5,90.56,90.5,90.53,14262.0,72.1085,72.1564,72.1085,72.1325,14262.0
2015-10-27 15:05:00,90.53,90.59,90.48,90.56,14418.0,72.1325,72.1803,72.0926,72.1564,14418.0
2015-10-27 15:10:00,90.54,90.6,90.52,90.57,18857.0,72.1404,72.1882,72.1245,72.1643,18857.0
2015-10-27 15:15:00,90.56,90.57,90.48,90.48,11007.0,72.1564,72.1643,72.0926,72.0926,11007.0
2015-10-27 15:20:00,90.48,90.64,90.43,90.63,21942.0,72.0926,72.2201,72.0528,72.2121,21942.0
2015-10-27 15:25:00,90.64,90.65,90.57,90.58,12734.0,72.2201,72.2281,72.1643,72.1723,12734.0
2015-10-27 15:30:00,90.58,90.63,90.52,90.57,17729.0,72.1723,72.2121,72.1245,72.1643,17729.0
2015-10-27 15:35:00,90.57,90.58,90.43,90.46,22341.0,72.1643,72.1723,72.0528,72.0767,22341.0
2015-10-27 15:40:00,90.47,90.64,90.46,90.52,22144.0,72.0846,72.2201,72.0767,72.1245,22144.0
2015-10-27 15:45:00,90.52,90.56,90.5,90.54,23048.0,72.1245,72.1564,72.1085,72.1404,23048.0
2015-10-27 15:50:00,90.54,90.55,90.47,90.55,29791.0,72.1404,72.1484,72.0846,72.1484,29791.0
2015-10-27 15:55:00,90.55,90.59,90.52,90.57,42435.0,72.1484,72.1803,72.1245,72.1643,42435.0
2015-10-28 09:30:00,90.49,91.19,90.49,91.05,25030.0,72.1006,72.6583,72.1006,72.5468,25030.0
2015-10-28 09:35:00,90.92,91.03,90.71,90.89,9951.0,72.4432,72.5308,72.2759,72.4193,9951.0
2015-10-28 09:40:00,90.88,91.22,90.88,91.06,14506.0,72.4113,72.6822,72.4113,72.5547,14506.0
2015-10-28 09:45:00,91.06,91.14,90.98,91.1,12675.0,72.5547,72.6185,72.491,72.5866,12675.0
2015-10-28 09:50:00,91.14,91.32,91.14,91.32,10312.0,72.6185,72.7619,72.6185,72.7619,10312.0
2015-10-28 09:55:00,91.3,91.53,91.29,91.48,15804.0,72.746,72.9292,72.738,72.8894,15804.0
2015-10-28 10:00:00,91.56,91.71,91.56,91.68,11527.0,72.9531,73.0727,72.9531,73.0487,11527.0
2015-10-28 10:05:00,91.73,91.85,91.71,91.73,8148.0,73.0886,73.1842,73.0727,73.0886,8148.0
2015-10-28 10:10:00,91.75,91.86,91.71,91.73,12104.0,73.1045,73.1922,73.0727,73.0886,12104.0
2015-10-28 10:15:00,91.73,91.8,91.68,91.69,6537.0,73.0886,73.1444,73.0487,73.0567,6537.0
2015-10-28 10:20:00,91.71,91.82,91.69,91.69,9414.0,73.0727,73.1603,73.0567,73.0567,9414.0
2015-10-28 10:25:00,91.71,91.71,91.53,91.53,15158.0,73.0727,73.0727,72.9292,72.9292,15158.0
2015-10-28 10:30:00,91.54,91.57,91.42,91.45,7177.0,72.9372,72.9611,72.8416,72.8655,7177.0
2015-10-28 10:35:00,91.43,91.61,91.42,91.57,7999.0,72.8496,72.993,72.8416,72.9611,7999.0
2015-10-28 10:40:00,91.59,91.84,91.59,91.79,10870.0,72.977,73.1762,72.977,73.1364,10870.0
2015-10-28 10:45:00,91.8,91.9,91.75,91.83,14249.0,73.1444,73.224,73.1045,73.1683,14249.0
2015-10-28 10:50:00,91.82,91.82,91.69,91.72,10694.0,73.1603,73.1603,73.0567,73.0806,10694.0
2015-10-28 10:55:00,91.7,91.79,91.7,91.74,8496.0,73.0647,73.1364,73.0647,73.0966,8496.0
2015-10-28 11:00:00,91.74,91.79,91.69,91.69,26842.0,73.0966,73.1364,73.0567,73.0567,26842.0
2015-10-28 11:05:00,91.71,91.72,91.55,91.57,7668.0,73.0727,73.0806,72.9452,72.9611,7668.0
2015-10-28 11:10:00,91.59,91.67,91.57,91.63,7405.0,72.977,73.0408,72.9611,73.0089,7405.0
2015-10-28 11:15:00,91.63,91.73,91.61,91.71,11327.0,73.0089,73.0886,72.993,73.0727,11327.0
2015-10-28 11:20:00,91.7,91.76,91.67,91.73,14604.0,73.0647,73.1125,73.0408,73.0886,14604.0
2015-10-28 11:25:00,91.75,91.84,91.73,91.84,20075.0,73.1045,73.1762,73.0886,73.1762,20075.0
2015-10-28 11:30:00,91.84,91.89,91.82,91.86,10812.0,73.1762,73.2161,73.1603,73.1922,10812.0
2015-10-28 11:35:00,91.87,91.91,91.78,91.78,7600.0,73.2001,73.232,73.1284,73.1284,7600.0
2015-10-28 11:40:00,91.78,91.83,91.78,91.82,13633.0,73.1284,73.1683,73.1284,73.1603,13633.0
2015-10-28 11:45:00,91.82,91.82,91.69,91.69,9658.0,73.1603,73.1603,73.0567,73.0567,9658.0
2015-10-28 11:50:00,91.7,91.71,91.64,91.65,9799.0,73.0647,73.0727,73.0169,73.0248,9799.0
2015-10-28 11:55:00,91.66,91.75,91.62,91.73,11126.0,73.0328,73.1045,73.0009,73.0886,11126.0
2015-10-28 12:00:00,91.72,91.72,91.61,91.62,7939.0,73.0806,73.0806,72.993,73.0009,7939.0
2015-10-28 12:05:00,91.62,91.7,91.62,91.68,9319.0,73.0009,73.0647,73.0009,73.0487,9319.0
2015-10-28 12:10:00,91.68,91.84,91.68,91.79,9319.0,73.0487,73.1762,73.0487,73.1364,9319.0
2015-10-28 12:15:00,91.79,91.79,91.67,91.68,8405.0,73.1364,73.1364,73.0408,73.0487,8405.0
2015-10-28 12:20:00,91.68,91.68,91.61,91.64,7255.0,73.0487,73.0487,72.993,73.0169,7255.0
2015-10-28 12:25:00,91.65,91.74,91.63,91.69,8810.0,73.0248,73.0966,73.0089,73.0567,8810.0
2015-10-28 12:30:00,91.67,91.68,91.58,91.61,6802.0,73.0408,73.0487,72.9691,72.993,6802.0
2015-10-28 12:35:00,91.61,91.63,91.54,91.55,6952.0,72.993,73.0089,72.9372,72.9452,6952.0
2015-10-28 12:40:00,91.53,91.57,91.48,91.51,7193.0,72.9292,72.9611,72.8894,72.9133,7193.0
2015-10-28 12:45:00,91.5,91.6,91.48,91.6,11372.0,72.9053,72.985,72.8894,72.985,11372.0
2015-10-28 12:50:00,91.59,91.59,91.56,91.56,7004.0,72.977,72.977,72.9531,72.9531,7004.0
2015-10-28 12:55:00,91.56,91.57,91.42,91.42,15680.0,72.9531,72.9611,72.8416,72.8416,15680.0
2015-10-28 13:00:00,91.4,91.53,91.4,91.52,8606.0,72.8256,72.9292,72.8256,72.9213,8606.0
2015-10-28 13:05:00,91.53,91.55,91.44,91.44,9276.0,72.9292,72.9452,72.8575,72.8575,9276.0
2015-10-28 13:10:00,91.44,91.53,91.44,91.49,12752.0,72.8575,72.9292,72.8575,72.8974,12752.0
2015-10-28 13:15:00,91.48,91.55,91.48,91.52,6710.0,72.8894,72.9452,72.8894,72.9213,6710.0
2015-10-28 13:20:00,91.5,91.52,91.42,91.47,9652.0,72.9053,72.9213,72.8416,72.8814,9652.0
2015-10-28 13:25:00,91.48,91.57,91.48,91.53,12395.0,72.8894,72.9611,72.8894,72.9292,12395.0
2015-10-28 13:30:00,91.55,91.55,91.47,91.48,7440.0,72.9452,72.9452,72.8814,72.8894,7440.0
2015-10-28 13:35:00,91.48,91.51,91.45,91.51,9639.0,72.8894,72.9133,72.8655,72.9133,9639.0
2015-10-28 13:40:00,91.52,91.66,91.52,91.65,7677.0,72.9213,73.0328,72.9213,73.0248,7677.0
2015-10-28 13:45:00,91.65,91.75,91.63,91.73,11190.0,73.0248,73.1045,73.0089,73.0886,11190.0
2015-10-28 13:50:00,91.74,91.77,91.73,91.76,9543.0,73.0966,73.1205,73.0886,73.1125,9543.0
2015-10-28 13:55:00,91.75,92.1,91.75,92.05,22813.0,73.1045,73.3834,73.1045,73.3436,22813.0
2015-10-28 14:00:00,92.05,92.05,91.11,91.18,20784.0,73.3436,73.3436,72.5946,72.6504,20784.0
2015-10-28 14:05:00,91.19,91.23,91.09,91.2,24663.0,72.6583,72.6902,72.5786,72.6663,24663.0
2015-10-28 14:10:00,91.19,91.19,90.67,90.77,40200.0,72.6583,72.6583,72.244,72.3237,40200.0
2015-10-28 14:15:00,90.77,90.86,90.65,90.78,12955.0,72.3237,72.3954,72.2281,72.3316,12955.0
2015-10-28 14:20:00,90.76,90.96,90.72,90.92,13785.0,72.3157,72.4751,72.2838,72.4432,13785.0
2015-10-28 14:25:00,90.95,91.13,90.92,91.12,15107.0,72.4671,72.6105,72.4432,72.6026,15107.0
2015-10-28 14:30:00,91.1,91.1,90.85,90.89,15369.0,72.5866,72.5866,72.3874,72.4193,15369.0
2015-10-28 14:35:00,90.87,91.09,90.79,91.08,17080.0,72.4034,72.5786,72.3396,72.5707,17080.0
2015-10-28 14:40:00,91.08,91.19,91.02,91.08,22548.0,72.5707,72.6583,72.5229,72.5707,22548.0
2015-10-28 14:45:00,91.07,91.28,91.06,91.12,17058.0,72.5627,72.73,72.5547,72.6026,17058.0
2015-10-28 14:50:00,91.1,91.46,91.06,91.45,18056.0,72.5866,72.8735,72.5547,72.8655,18056.0
2015-10-28 14:55:00,91.44,91.48,91.28,91.37,20271.0,72.8575,72.8894,72.73,72.8017,20271.0
2015-10-28 15:00:00,91.37,91.58,91.29,91.55,20382.0,72.8017,72.9691,72.738,72.9452,20382.0
2015-10-28 15:05:00,91.54,91.73,91.53,91.67,27562.0,72.9372,73.0886,72.9292,73.0408,27562.0
2015-10-28 15:10:00,91.67,91.69,91.55,91.62,13857.0,73.0408,73.0567,72.9452,73.0009,13857.0
2015-10-28 15:15:00,91.62,91.7,91.56,91.56,53178.0,73.0009,73.0647,72.9531,72.9531,53178.0
2015-10-28 15:20:00,91.56,91.59,91.47,91.59,22007.0,72.9531,72.977,72.8814,72.977,22007.0
2015-10-28 15:25:00,91.59,91.72,91.57,91.66,18044.0,72.977,73.0806,72.9611,73.0328,18044.0
2015-10-28 15:30:00,91.68,91.79,91.64,91.64,29791.0,73.0487,73.1364,73.0169,73.0169,29791.0
2015-10-28 15:35:00,91.65,91.84,91.64,91.79,36735.0,73.0248,73.1762,73.0169,73.1364,36735.0
2015-10-28 15:40:00,91.79,91.93,91.77,91.91,24146.0,73.1364,73.2479,73.1205,73.232,24146.0
2015-10-28 15:45:00,91.91,92.07,91.91,92.02,48259.0,73.232,73.3595,73.232,73.3197,48259.0
2015-10-28 15:50:00,92.02,92.06,91.92,92.06,51527.0,73.3197,73.3515,73.24,73.3515,51527.0
2015-10-28 15:55:00,92.06,92.14,92.04,92.12,86401.0,73.3515,73.4153,73.3356,73.3993,86401.0
2015-10-29 09:30:00,91.9,92.1,91.54,91.69,15226.0,73.224,73.3834,72.9372,73.0567,15226.0
2015-10-29 09:35:00,91.7,91.95,91.7,91.78,7636.0,73.0647,73.2639,73.0647,73.1284,7636.0
2015-10-29 09:40:00,91.76,91.95,91.76,91.9,5718.0,73.1125,73.2639,73.1125,73.224,5718.0
2015-10-29 09:45:00,91.95,92.06,91.91,92.01,5023.0,73.2639,73.3515,73.232,73.3117,5023.0
2015-10-29 09:50:00,92.01,92.08,91.96,92.0,6790.0,73.3117,73.3675,73.2718,73.3037,6790.0
2015-10-29 09:55:00,91.99,91.99,91.85,91.86,12637.0,73.2957,73.2957,73.1842,73.1922,12637.0
2015-10-29 10:00:00,91.87,91.96,91.75,91.96,5338.0,73.2001,73.2718,73.1045,73.2718,5338.0
2015-10-29 10:05:00,91.96,92.07,91.96,91.99,5176.0,73.2718,73.3595,73.2718,73.2957,5176.0
2015-10-29 10:10:00,92.01,92.17,92.01,92.17,22515.0,73.3117,73.4392,73.3117,73.4392,22515.0
2015-10-29 10:15:00,92.17,92.17,92.0,92.05,16297.0,73.4392,73.4392,73.3037,73.3436,16297.0
2015-10-29 10:20:00,92.07,92.17,91.95,91.98,8228.0,73.3595,73.4392,73.2639,73.2878,8228.0
2015-10-29 10:25:00,91.99,92.05,91.91,91.91,9316.0,73.2957,73.3436,73.232,73.232,9316.0
2015-10-29 10:30:00,91.93,91.98,91.9,91.94,5628.0,73.2479,73.2878,73.224,73.2559,5628.0
2015-10-29 10:35:00,91.94,91.98,91.78,91.79,8155.0,73.2559,73.2878,73.1284,73.1364,8155.0
2015-10-29 10:40:00,91.8,91.83,91.73,91.76,6287.0,73.1444,73.1683,73.0886,73.1125,6287.0
2015-10-29 10:45:00,91.78,91.78,91.45,91.45,17708.0,73.1284,73.1284,72.8655,72.8655,17708.0
2015-10-29 10:50:00,91.44,91.44,91.28,91.36,11392.0,72.8575,72.8575,72.73,72.7938,11392.0
2015-10-29 10:55:00,91.37,91.59,91.37,91.48,8117.0,72.8017,72.977,72.8017,72.8894,8117.0
2015-10-29 11:00:00,91.46,91.46,91.32,91.42,10334.0,72.8735,72.8735,72.7619,72.8416,10334.0
2015-10-29 11:05:00,91.42,91.44,91.35,91.38,8510.0,72.8416,72.8575,72.7858,72.8097,8510.0
2015-10-29 11:10:00,91.39,91.49,91.39,91.46,8962.0,72.8177,72.8974,72.8177,72.8735,8962.0
2015-10-29 11:15:00,91.48,91.6,91.44,91.58,8331.0,72.8894,72.985,72.8575,72.9691,8331.0
2015-10-29 11:20:00,91.6,91.66,91.54,91.56,11545.0,72.985,73.0328,72.9372,72.9531,11545.0
2015-10-29 11:25:00,91.55,91.62,91.49,91.57,13206.0,72.9452,73.0009,72.8974,72.9611,13206.0
2015-10-29 11:30:00,91.57,91.75,91.57,91.67,5654.0,72.9611,73.1045,72.9611,73.0408,5654.0
2015-10-29 11:35:00,91.65,91.73,91.65,91.72,5783.0,73.0248,73.0886,73.0248,73.0806,5783.0
2015-10-29 11:40:00,91.7,91.7,91.62,91.64,5373.0,73.0647,73.0647,73.0009,73.0169,5373.0
2015-10-29 11:45:00,91.66,91.69,91.56,91.56,5878.0,73.0328,73.0567,72.9531,72.9531,5878.0
2015-10-29 11:50:00,91.56,91.67,91.56,91.61,6171.0,72.9531,73.0408,72.9531,72.993,6171.0
2015-10-29 11:55:00,91.62,91.65,91.59,91.64,4865.0,73.0009,73.0248,72.977,73.0169,4865.0
2015-10-29 12:00:00,91.64,91.65,91.57,91.59,8207.0,73.0169,73.0248,72.9611,72.977,8207.0
2015-10-29 12:05:00,91.58,91.59,91.52,91.55,6475.0,72.9691,72.977,72.9213,72.9452,6475.0
2015-10-29 12:10:00,91.58,91.6,91.54,91.6,3800.0,72.9691,72.985,72.9372,72.985,3800.0
2015-10-29 12:15:00,91.6,91.64,91.57,91.6,4955.0,72.985,73.0169,72.9611,72.985,4955.0
2015-10-29 12:20:00,91.62,91.67,91.62,91.63,5596.0,73.0009,73.0408,73.0009,73.0089,5596.0
2015-10-29 12:25:00,91.62,91.73,91.6,91.71,4093.0,73.0009,73.0886,72.985,73.0727,4093.0
2015-10-29 12:30:00,91.7,91.7,91.64,91.66,2800.0,73.0647,73.0647,73.0169,73.0328,2800.0
2015-10-29 12:35:00,91.64,91.67,91.59,91.6,4432.0,73.0169,73.0408,72.977,72.985,4432.0
2015-10-29 12:40:00,91.61,91.62,91.51,91.56,7568.0,72.993,73.0009,72.9133,72.9531,7568.0
2015-10-29 12:45:00,91.55,91.57,91.53,91.54,6142.0,72.9452,72.9611,72.9292,72.9372,6142.0
2015-10-29 12:50:00,91.53,91.54,91.38,91.4,9933.0,72.9292,72.9372,72.8097,72.8256,9933.0
2015-10-29 12:55:00,91.4,91.42,91.37,91.42,4100.0,72.8256,72.8416,72.8017,72.8416,4100.0
2015-10-29 13:00:00,91.42,91.5,91.41,91.49,4000.0,72.8416,72.9053,72.8336,72.8974,4000.0
2015-10-29 13:05:00,91.51,91.51,91.45,91.5,6700.0,72.9133,72.9133,72.8655,72.9053,6700.0
2015-10-29 13:10:00,91.51,91.52,91.46,91.51,5232.0,72.9133,72.9213,72.8735,72.9133,5232.0
2015-10-29 13:15:00,91.51,91.54,91.48,91.51,8327.0,72.9133,72.9372,72.8894,72.9133,8327.0
2015-10-29 13:20:00,91.51,91.51,91.4,91.4,10664.0,72.9133,72.9133,72.8256,72.8256,10664.0
2015-10-29 13:25:00,91.42,91.43,91.37,91.42,12668.0,72.8416,72.8496,72.8017,72.8416,12668.0
2015-10-29 13:30:00,91.43,91.5,91.42,91.43,7903.0,72.8496,72.9053,72.8416,72.8496,7903.0
2015-10-29 13:35:00,91.42,91.43,91.28,91.28,15296.0,72.8416,72.8496,72.73,72.73,15296.0
2015-10-29 13:40:00,91.29,91.32,91.24,91.27,4474.0,72.738,72.7619,72.6982,72.7221,4474.0
2015-10-29 13:45:00,91.28,91.29,91.22,91.22,6649.0,72.73,72.738,72.6822,72.6822,6649.0
2015-10-29 13:50:00,91.22,91.3,91.21,91.28,6859.0,72.6822,72.746,72.6743,72.73,6859.0
2015-10-29 13:55:00,91.26,91.31,91.24,91.26,7177.0,72.7141,72.7539,72.6982,72.7141,7177.0
2015-10-29 14:00:00,91.25,91.44,91.25,91.44,10045.0,72.7061,72.8575,72.7061,72.8575,10045.0
2015-10-29 14:05:00,91.44,91.49,91.42,91.44,9599.0,72.8575,72.8974,72.8416,72.8575,9599.0
2015-10-29 14:10:00,91.43,91.47,91.37,91.45,7100.0,72.8496,72.8814,72.8017,72.8655,7100.0
2015-10-29 14:15:00,91.44,91.51,91.44,91.45,5587.0,72.8575,72.9133,72.8575,72.8655,5587.0
2015-10-29 14:20:00,91.45,91.59,91.45,91.57,11199.0,72.8655,72.977,72.8655,72.9611,11199.0
2015-10-29 14:25:00,91.58,91.6,91.5,91.5,6063.0,72.9691,72.985,72.9053,72.9053,6063.0
2015-10-29 14:30:00,91.48,91.5,91.44,91.46,4300.0,72.8894,72.9053,72.8575,72.8735,4300.0
2015-10-29 14:35:00,91.46,91.51,91.45,91.5,13157.0,72.8735,72.9133,72.8655,72.9053,13157.0
2015-10-29 14:40:00,91.51,91.58,91.5,91.52,13014.0,72.9133,72.9691,72.9053,72.9213,13014.0
2015-10-29 14:45:00,91.53,91.59,91.5,91.57,9829.0,72.9292,72.977,72.9053,72.9611,9829.0
2015-10-29 14:50:00,91.58,91.7,91.57,91.66,6541.0,72.9691,73.0647,72.9611,73.0328,6541.0
2015-10-29 14:55:00,91.66,91.72,91.64,91.71,9800.0,73.0328,73.0806,73.0169,73.0727,9800.0
2015-10-29 15:00:00,91.72,91.75,91.68,91.7,11628.0,73.0806,73.1045,73.0487,73.0647,11628.0
2015-10-29 15:05:00,91.7,91.78,91.69,91.78,11012.0,73.0647,73.1284,73.0567,73.1284,11012.0
2015-10-29 15:10:00,91.77,91.8,91.74,91.78,9379.0,73.1205,73.1444,73.0966,73.1284,9379.0
2015-10-29 15:15:00,91.77,91.88,91.76,91.86,8603.0,73.1205,73.2081,73.1125,73.1922,8603.0
2015-10-29 15:20:00,91.88,91.95,91.87,91.89,11346.0,73.2081,73.2639,73.2001,73.2161,11346.0
2015-10-29 15:25:00,91.87,91.95,91.85,91.93,15008.0,73.2001,73.2639,73.1842,73.2479,15008.0
2015-10-29 15:30:00,91.94,91.98,91.89,91.89,12366.0,73.2559,73.2878,73.2161,73.2161,12366.0
2015-10-29 15:35:00,91.91,92.03,91.88,92.01,17242.0,73.232,73.3276,73.2081,73.3117,17242.0
2015-10-29 15:40:00,91.99,92.1,91.98,92.09,21199.0,73.2957,73.3834,73.2878,73.3754,21199.0
2015-10-29 15:45:00,92.09,92.09,91.93,91.94,21906.0,73.3754,73.3754,73.2479,73.2559,21906.0
2015-10-29 15:50:00,91.94,91.98,91.91,91.93,21741.0,73.2559,73.2878,73.232,73.2479,21741.0
2015-10-29 15:55:00,91.93,91.98,91.85,91.93,42182.0,73.2479,73.2878,73.1842,73.2479,42182.0
2015-10-30 09:30:00,92.13,92.51,91.92,92.17,20052.0,73.4073,73.7101,73.24,73.4392,20052.0
2015-10-30 09:35:00,92.09,92.38,92.06,92.08,18331.0,73.3754,73.6065,73.3515,73.3675,18331.0
2015-10-30 09:40:00,92.03,92.05,91.82,92.02,16283.0,73.3276,73.3436,73.1603,73.3197,16283.0
2015-10-30 09:45:00,92.03,92.5,92.03,92.31,21149.0,73.3276,73.7021,73.3276,73.5507,21149.0
2015-10-30 09:50:00,92.33,92.33,92.06,92.22,14220.0,73.5667,73.5667,73.3515,73.479,14220.0
2015-10-30 09:55:00,92.2,92.34,92.14,92.23,8676.0,73.4631,73.5746,73.4153,73.487,8676.0
2015-10-30 10:00:00,92.14,92.34,92.07,92.3,10124.0,73.4153,73.5746,73.3595,73.5428,10124.0
2015-10-30 10:05:00,92.3,92.38,92.2,92.29,7728.0,73.5428,73.6065,73.4631,73.5348,7728.0
2015-10-30 10:10:00,92.26,92.28,92.15,92.25,7860.0,73.5109,73.5268,73.4232,73.5029,7860.0
2015-10-30 10:15:00,92.19,92.31,92.09,92.31,10189.0,73.4551,73.5507,73.3754,73.5507,10189.0
2015-10-30 10:20:00,92.32,92.32,92.09,92.12,5692.0,73.5587,73.5587,73.3754,73.3993,5692.0
2015-10-30 10:25:00,92.07,92.09,91.99,92.01,5340.0,73.3595,73.3754,73.2957,73.3117,5340.0
2015-10-30 10:30:00,92.01,92.16,92.0,92.14,8243.0,73.3117,73.4312,73.3037,73.4153,8243.0
2015-10-30 10:35:00,92.14,92.14,91.94,91.95,7704.0,73.4153,73.4153,73.2559,73.2639,7704.0
2015-10-30 10:40:00,91.96,92.1,91.96,92.08,3939.0,73.2718,73.3834,73.2718,73.3675,3939.0
2015-10-30 10:45:00,92.13,92.17,92.01,92.05,7228.0,73.4073,73.4392,73.3117,73.3436,7228.0
2015-10-30 10:50:00,92.07,92.09,92.02,92.02,7925.0,73.3595,73.3754,73.3197,73.3197,7925.0
2015-10-30 10:55:00,92.01,92.05,91.96,92.02,5868.0,73.3117,73.3436,73.2718,73.3197,5868.0
2015-10-30 11:00:00,92.05,92.11,91.94,91.96,7197.0,73.3436,73.3914,73.2559,73.2718,7197.0
2015-10-30 11:05:00,91.94,92.0,91.93,91.99,4983.0,73.2559,73.3037,73.2479,73.2957,4983.0
2015-10-30 11:10:00,92.0,92.02,91.93,91.97,5659.0,73.3037,73.3197,73.2479,73.2798,5659.0
2015-10-30 11:15:00,91.95,91.95,91.8,91.91,14892.0,73.2639,73.2639,73.1444,73.232,14892.0
2015-10-30 11:20:00,91.92,91.92,91.76,91.79,9522.0,73.24,73.24,73.1125,73.1364,9522.0
2015-10-30 11:25:00,91.8,91.91,91.74,91.91,12334.0,73.1444,73.232,73.0966,73.232,12334.0
2015-10-30 11:30:00,91.93,91.97,91.92,91.95,8289.0,73.2479,73.2798,73.24,73.2639,8289.0
2015-10-30 11:35:00,91.95,91.96,91.8,91.85,12698.0,73.2639,73.2718,73.1444,73.1842,12698.0
2015-10-30 11:40:00,91.85,91.96,91.85,91.88,9451.0,73.1842,73.2718,73.1842,73.2081,9451.0
2015-10-30 11:45:00,91.89,91.98,91.87,91.97,21432.0,73.2161,73.2878,73.2001,73.2798,21432.0
2015-10-30 11:50:00,91.97,92.08,91.95,92.07,6351.0,73.2798,73.3675,73.2639,73.3595,6351.0
2015-10-30 11:55:00,92.09,92.13,92.01,92.01,6344.0,73.3754,73.4073,73.3117,73.3117,6344.0
2015-10-30 12:00:00,92.01,92.08,92.01,92.06,6449.0,73.3117,73.3675,73.3117,73.3515,6449.0
2015-10-30 12:05:00,92.03,92.07,92.0,92.06,6770.0,73.3276,73.3595,73.3037,73.3515,6770.0
2015-10-30 12:10:00,92.07,92.15,92.05,92.07,7100.0,73.3595,73.4232,73.3436,73.3595,7100.0
2015-10-30 12:15:00,92.06,92.11,92.06,92.09,4631.0,73.3515,73.3914,73.3515,73.3754,4631.0
2015-10-30 12:20:00,92.1,92.21,92.1,92.21,22356.0,73.3834,73.471,73.3834,73.471,22356.0
2015-10-30 12:25:00,92.23,92.24,92.15,92.2,8029.0,73.487,73.4949,73.4232,73.4631,8029.0
2015-10-30 12:30:00,92.21,92.29,92.17,92.27,9237.0,73.471,73.5348,73.4392,73.5188,9237.0
2015-10-30 12:35:00,92.29,92.32,92.26,92.31,8015.0,73.5348,73.5587,73.5109,73.5507,8015.0
2015-10-30 12:40:00,92.33,92.34,92.24,92.27,7409.0,73.5667,73.5746,73.4949,73.5188,7409.0
2015-10-30 12:45:00,92.29,92.3,92.2,92.24,6896.0,73.5348,73.5428,73.4631,73.4949,6896.0
2015-10-30 12:50:00,92.23,92.38,92.23,92.38,8443.0,73.487,73.6065,73.487,73.6065,8443.0
2015-10-30 12:55:00,92.36,92.49,92.35,92.47,19379.0,73.5906,73.6941,73.5826,73.6782,19379.0
2015-10-30 13:00:00,92.49,92.5,92.39,92.46,10563.0,73.6941,73.7021,73.6145,73.6702,10563.0
2015-10-30 13:05:00,92.47,92.49,92.36,92.42,8642.0,73.6782,73.6941,73.5906,73.6384,8642.0
2015-10-30 13:10:00,92.41,92.41,92.34,92.36,7449.0,73.6304,73.6304,73.5746,73.5906,7449.0
2015-10-30 13:15:00,92.37,92.38,92.31,92.33,14021.0,73.5985,73.6065,73.5507,73.5667,14021.0
2015-10-30 13:20:00,92.32,92.36,92.3,92.31,10862.0,73.5587,73.5906,73.5428,73.5507,10862.0
2015-10-30 13:25:00,92.32,92.33,92.28,92.3,10248.0,73.5587,73.5667,73.5268,73.5428,10248.0
2015-10-30 13:30:00,92.31,92.32,92.25,92.31,22602.0,73.5507,73.5587,73.5029,73.5507,22602.0
2015-10-30 13:35:00,92.31,92.38,92.3,92.36,8718.0,73.5507,73.6065,73.5428,73.5906,8718.0
2015-10-30 13:40:00,92.37,92.4,92.33,92.35,7464.0,73.5985,73.6224,73.5667,73.5826,7464.0
2015-10-30 13:45:00,92.36,92.45,92.36,92.4,15294.0,73.5906,73.6623,73.5906,73.6224,15294.0
2015-10-30 13:50:00,92.39,92.39,92.25,92.3,11024.0,73.6145,73.6145,73.5029,73.5428,11024.0
2015-10-30 13:55:00,92.29,92.3,92.19,92.19,11723.0,73.5348,73.5428,73.4551,73.4551,11723.0
2015-10-30 14:00:00,92.18,92.22,92.09,92.16,17386.0,73.4471,73.479,73.3754,73.4312,17386.0
2015-10-30 14:05:00,92.15,92.18,92.11,92.18,13938.0,73.4232,73.4471,73.3914,73.4471,13938.0
2015-10-30 14:10:00,92.18,92.28,92.17,92.2,16956.0,73.4471,73.5268,73.4392,73.4631,16956.0
2015-10-30 14:15:00,92.21,92.22,92.18,92.22,8895.0,73.471,73.479,73.4471,73.479,8895.0
2015-10-30 14:20:00,92.21,92.21,92.12,92.13,9407.0,73.471,73.471,73.3993,73.4073,9407.0
2015-10-30 14:25:00,92.13,92.16,92.1,92.12,7651.0,73.4073,73.4312,73.3834,73.3993,7651.0
2015-10-30 14:30:00,92.11,92.15,92.08,92.12,11775.0,73.3914,73.4232,73.3675,73.3993,11775.0
2015-10-30 14:35:00,92.12,92.13,92.07,92.07,9660.0,73.3993,73.4073,73.3595,73.3595,9660.0
2015-10-30 14:40:00,92.07,92.09,92.02,92.03,12487.0,73.3595,73.3754,73.3197,73.3276,12487.0
2015-10-30 14:45:00,92.03,92.04,91.94,91.97,13004.0,73.3276,73.3356,73.2559,73.2798,13004.0
2015-10-30 14:50:00,91.95,92.11,91.94,92.11,11269.0,73.2639,73.3914,73.2559,73.3914,11269.0
2015-10-30 14:55:00,92.11,92.15,92.04,92.04,9762.0,73.3914,73.4232,73.3356,73.3356,9762.0
2015-10-30 15:00:00,92.03,92.03,91.96,91.99,16323.0,73.3276,73.3276,73.2718,73.2957,16323.0
2015-10-30 15:05:00,92.0,92.15,91.97,92.08,39600.0,73.3037,73.4232,73.2798,73.3675,39600.0
2015-10-30 15:10:00,92.06,92.12,92.01,92.07,17805.0,73.3515,73.3993,73.3117,73.3595,17805.0
2015-10-30 15:15:00,92.06,92.28,92.06,92.25,20447.0,73.3515,73.5268,73.3515,73.5029,20447.0
2015-10-30 15:20:00,92.26,92.3,92.2,92.21,12591.0,73.5109,73.5428,73.4631,73.471,12591.0
2015-10-30 15:25:00,92.22,92.26,92.11,92.11,17981.0,73.479,73.5109,73.3914,73.3914,17981.0
2015-10-30 15:30:00,92.1,92.11,92.01,92.06,23302.0,73.3834,73.3914,73.3117,73.3515,23302.0
2015-10-30 15:35:00,92.05,92.12,92.02,92.08,17242.0,73.3436,73.3993,73.3197,73.3675,17242.0
2015-10-30 15:40:00,92.07,92.18,92.06,92.17,23720.0,73.3595,73.4471,73.3515,73.4392,23720.0
2015-10-30 15:45:00,92.18,92.35,92.18,92.31,39808.0,73.4471,73.5826,73.4471,73.5507,39808.0
2015-10-30 15:50:00,92.31,92.31,92.11,92.12,33768.0,73.5507,73.5507,73.3914,73.3993,33768.0
2015-10-30 15:55:00,92.11,92.16,91.95,91.95,108827.0,73.3914,73.4312,73.2639,73.2639,108827.0
2015-11-02 09:30:00,91.99,92.5,91.98,92.24,40125.0,73.2957,73.7021,73.2878,73.4949,40125.0
2015-11-02 09:35:00,92.24,92.34,92.02,92.3,13359.0,73.4949,73.5746,73.3197,73.5428,13359.0
2015-11-02 09:40:00,92.26,92.33,92.12,92.12,4986.0,73.5109,73.5667,73.3993,73.3993,4986.0
2015-11-02 09:45:00,92.13,92.3,92.11,92.3,7330.0,73.4073,73.5428,73.3914,73.5428,7330.0
2015-11-02 09:50:00,92.26,92.31,92.05,92.08,14096.0,73.5109,73.5507,73.3436,73.3675,14096.0
2015-11-02 09:55:00,92.04,92.08,91.89,92.03,8840.0,73.3356,73.3675,73.2161,73.3276,8840.0
2015-11-02 10:00:00,92.06,92.09,91.94,92.02,12800.0,73.3515,73.3754,73.2559,73.3197,12800.0
2015-11-02 10:05:00,92.03,92.08,91.97,92.02,8269.0,73.3276,73.3675,73.2798,73.3197,8269.0
2015-11-02 10:10:00,91.97,92.03,91.88,91.88,15499.0,73.2798,73.3276,73.2081,73.2081,15499.0
2015-11-02 10:15:00,91.88,91.93,91.82,91.92,5863.0,73.2081,73.2479,73.1603,73.24,5863.0
2015-11-02 10:20:00,91.91,92.0,91.89,91.98,6442.0,73.232,73.3037,73.2161,73.2878,6442.0
2015-11-02 10:25:00,91.99,92.07,91.98,91.98,9565.0,73.2957,73.3595,73.2878,73.2878,9565.0
2015-11-02 10:30:00,91.98,92.04,91.94,91.99,6422.0,73.2878,73.3356,73.2559,73.2957,6422.0
2015-11-02 10:35:00,92.0,92.03,91.96,91.98,6301.0,73.3037,73.3276,73.2718,73.2878,6301.0
2015-11-02 10:40:00,91.97,91.97,91.89,91.97,7426.0,73.2798,73.2798,73.2161,73.2798,7426.0
2015-11-02 10:45:00,91.96,92.01,91.93,92.0,5449.0,73.2718,73.3117,73.2479,73.3037,5449.0
2015-11-02 10:50:00,92.01,92.06,92.0,92.05,7138.0,73.3117,73.3515,73.3037,73.3436,7138.0
2015-11-02 10:55:00,92.06,92.07,91.96,92.03,5252.0,73.3515,73.3595,73.2718,73.3276,5252.0
2015-11-02 11:00:00,92.06,92.06,92.01,92.03,7975.0,73.3515,73.3515,73.3117,73.3276,7975.0
2015-11-02 11:05:00,92.03,92.22,92.03,92.09,16160.0,73.3276,73.479,73.3276,73.3754,16160.0
2015-11-02 11:10:00,92.09,92.14,92.07,92.07,5496.0,73.3754,73.4153,73.3595,73.3595,5496.0
2015-11-02 11:15:00,92.09,92.2,92.08,92.12,16853.0,73.3754,73.4631,73.3675,73.3993,16853.0
2015-11-02 11:20:00,92.1,92.17,92.1,92.17,4756.0,73.3834,73.4392,73.3834,73.4392,4756.0
2015-11-02 11:25:00,92.19,92.29,92.19,92.26,14365.0,73.4551,73.5348,73.4551,73.5109,14365.0
2015-11-02 11:30:00,92.28,92.36,92.28,92.34,5547.0,73.5268,73.5906,73.5268,73.5746,5547.0
2015-11-02 11:35:00,92.35,92.41,92.28,92.31,7551.0,73.5826,73.6304,73.5268,73.5507,7551.0
2015-11-02 11:40:00,92.31,92.36,92.28,92.29,7279.0,73.5507,73.5906,73.5268,73.5348,7279.0
2015-11-02 11:45:00,92.27,92.31,92.26,92.28,4613.0,73.5188,73.5507,73.5109,73.5268,4613.0
2015-11-02 11:50:00,92.28,92.35,92.28,92.28,4900.0,73.5268,73.5826,73.5268,73.5268,4900.0
2015-11-02 11:55:00,92.28,92.31,92.27,92.29,2200.0,73.5268,73.5507,73.5188,73.5348,2200.0
2015-11-02 12:00:00,92.3,92.39,92.29,92.39,5202.0,73.5428,73.6145,73.5348,73.6145,5202.0
2015-11-02 12:05:00,92.4,92.42,92.37,92.41,2640.0,73.6224,73.6384,73.5985,73.6304,2640.0
2015-11-02 12:10:00,92.44,92.5,92.44,92.49,5090.0,73.6543,73.7021,73.6543,73.6941,5090.0
2015-11-02 12:15:00,92.49,92.57,92.48,92.56,7851.0,73.6941,73.7579,73.6862,73.7499,7851.0
2015-11-02 12:20:00,92.55,92.58,92.49,92.56,6894.0,73.7419,73.7658,73.6941,73.7499,6894.0
2015-11-02 12:25:00,92.57,92.66,92.57,92.65,6467.0,73.7579,73.8296,73.7579,73.8216,6467.0
2015-11-02 12:30:00,92.66,92.7,92.65,92.67,9828.0,73.8296,73.8615,73.8216,73.8376,9828.0
2015-11-02 12:35:00,92.67,92.76,92.67,92.76,11740.0,73.8376,73.9093,73.8376,73.9093,11740.0
2015-11-02 12:40:00,92.76,92.85,92.74,92.85,12821.0,73.9093,73.981,73.8933,73.981,12821.0
2015-11-02 12:45:00,92.85,92.88,92.82,92.85,10048.0,73.981,74.0049,73.9571,73.981,10048.0
2015-11-02 12:50:00,92.87,92.89,92.85,92.87,13263.0,73.9969,74.0129,73.981,73.9969,13263.0
2015-11-02 12:55:00,92.87,92.99,92.87,92.97,12089.0,73.9969,74.0925,73.9969,74.0766,12089.0
2015-11-02 13:00:00,92.98,93.0,92.96,92.98,8160.0,74.0846,74.1005,74.0686,74.0846,8160.0
2015-11-02 13:05:00,92.99,93.07,92.97,93.05,12874.0,74.0925,74.1563,74.0766,74.1403,12874.0
2015-11-02 13:10:00,93.05,93.06,92.99,93.01,12701.0,74.1403,74.1483,74.0925,74.1085,12701.0
2015-11-02 13:15:00,93.01,93.09,93.01,93.08,9513.0,74.1085,74.1722,74.1085,74.1642,9513.0
2015-11-02 13:20:00,93.08,93.16,93.08,93.11,12943.0,74.1642,74.228,74.1642,74.1881,12943.0
2015-11-02 13:25:00,93.13,93.15,93.1,93.12,8622.0,74.2041,74.22,74.1802,74.1961,8622.0
2015-11-02 13:30:00,93.13,93.16,93.11,93.14,11302.0,74.2041,74.228,74.1881,74.212,11302.0
2015-11-02 13:35:00,93.14,93.17,93.08,93.08,9163.0,74.212,74.2359,74.1642,74.1642,9163.0
2015-11-02 13:40:00,93.06,93.08,93.05,93.08,5968.0,74.1483,74.1642,74.1403,74.1642,5968.0
2015-11-02 13:45:00,93.07,93.17,93.06,93.16,9782.0,74.1563,74.2359,74.1483,74.228,9782.0
2015-11-02 13:50:00,93.17,93.22,93.15,93.16,9858.0,74.2359,74.2758,74.22,74.228,9858.0
2015-11-02 13:55:00,93.17,93.21,93.14,93.18,16155.0,74.2359,74.2678,74.212,74.2439,16155.0
2015-11-02 14:00:00,93.18,93.2,93.17,93.2,9723.0,74.2439,74.2599,74.2359,74.2599,9723.0
2015-11-02 14:05:00,93.2,93.26,93.18,93.22,21104.0,74.2599,74.3077,74.2439,74.2758,21104.0
2015-11-02 14:10:00,93.23,93.29,93.2,93.26,11128.0,74.2838,74.3316,74.2599,74.3077,11128.0
2015-11-02 14:15:00,93.26,93.26,93.23,93.25,7249.0,74.3077,74.3077,74.2838,74.2997,7249.0
2015-11-02 14:20:00,93.26,93.28,93.25,93.28,7750.0,74.3077,74.3236,74.2997,74.3236,7750.0
2015-11-02 14:25:00,93.29,93.3,93.26,93.26,10925.0,74.3316,74.3395,74.3077,74.3077,10925.0
2015-11-02 14:30:00,93.27,93.29,93.25,93.25,6771.0,74.3156,74.3316,74.2997,74.2997,6771.0
2015-11-02 14:35:00,93.25,93.28,93.24,93.25,8183.0,74.2997,74.3236,74.2917,74.2997,8183.0
2015-11-02 14:40:00,93.25,93.32,93.25,93.31,13551.0,74.2997,74.3555,74.2997,74.3475,13551.0
2015-11-02 14:45:00,93.31,93.39,93.3,93.38,8383.0,74.3475,74.4112,74.3395,74.4033,8383.0
2015-11-02 14:50:00,93.37,93.5,93.37,93.49,11995.0,74.3953,74.4989,74.3953,74.4909,11995.0
2015-11-02 14:55:00,93.51,93.58,93.5,93.55,23700.0,74.5069,74.5626,74.4989,74.5387,23700.0
2015-11-02 15:00:00,93.55,93.62,93.54,93.59,14915.0,74.5387,74.5945,74.5308,74.5706,14915.0
2015-11-02 15:05:00,93.59,93.6,93.43,93.45,19186.0,74.5706,74.5786,74.4431,74.459,19186.0
2015-11-02 15:10:00,93.43,93.49,93.43,93.48,18083.0,74.4431,74.4909,74.4431,74.483,18083.0
2015-11-02 15:15:00,93.48,93.5,93.46,93.5,11893.0,74.483,74.4989,74.467,74.4989,11893.0
2015-11-02 15:20:00,93.49,93.55,93.49,93.54,9564.0,74.4909,74.5387,74.4909,74.5308,9564.0
2015-11-02 15:25:00,93.55,93.67,93.54,93.63,19302.0,74.5387,74.6343,74.5308,74.6025,19302.0
2015-11-02 15:30:00,93.63,93.66,93.58,93.58,21472.0,74.6025,74.6264,74.5626,74.5626,21472.0
2015-11-02 15:35:00,93.58,93.64,93.54,93.64,22617.0,74.5626,74.6104,74.5308,74.6104,22617.0
2015-11-02 15:40:00,93.64,93.7,93.6,93.69,31255.0,74.6104,74.6582,74.5786,74.6503,31255.0
2015-11-02 15:45:00,93.69,93.72,93.45,93.47,39012.0,74.6503,74.6742,74.459,74.475,39012.0
2015-11-02 15:50:00,93.47,93.52,93.46,93.5,28367.0,74.475,74.5148,74.467,74.4989,28367.0
2015-11-02 15:55:00,93.5,93.52,93.44,93.49,53260.0,74.4989,74.5148,74.4511,74.4909,53260.0
2015-11-03 09:30:00,93.27,93.28,92.98,93.23,22744.0,74.3156,74.3236,74.0846,74.2838,22744.0
2015-11-03 09:35:00,93.25,93.72,93.25,93.47,6901.0,74.2997,74.6742,74.2997,74.475,6901.0
2015-11-03 09:40:00,93.43,93.65,93.43,93.57,11513.0,74.4431,74.6184,74.4431,74.5547,11513.0
2015-11-03 09:45:00,93.48,93.53,93.35,93.35,9808.0,74.483,74.5228,74.3794,74.3794,9808.0
2015-11-03 09:50:00,93.33,93.46,93.32,93.45,6792.0,74.3634,74.467,74.3555,74.459,6792.0
2015-11-03 09:55:00,93.43,93.43,93.12,93.23,10138.0,74.4431,74.4431,74.1961,74.2838,10138.0
2015-11-03 10:00:00,93.15,93.33,93.15,93.31,4100.0,74.22,74.3634,74.22,74.3475,4100.0
2015-11-03 10:05:00,93.3,93.3,93.15,93.28,7772.0,74.3395,74.3395,74.22,74.3236,7772.0
2015-11-03 10:10:00,93.29,93.39,93.25,93.25,10950.0,74.3316,74.4112,74.2997,74.2997,10950.0
2015-11-03 10:15:00,93.24,93.55,93.23,93.55,13368.0,74.2917,74.5387,74.2838,74.5387,13368.0
2015-11-03 10:20:00,93.5,93.63,93.42,93.58,8473.0,74.4989,74.6025,74.4351,74.5626,8473.0
2015-11-03 10:25:00,93.6,93.61,93.46,93.46,4768.0,74.5786,74.5865,74.467,74.467,4768.0
2015-11-03 10:30:00,93.45,93.51,93.42,93.48,8617.0,74.459,74.5069,74.4351,74.483,8617.0
2015-11-03 10:35:00,93.48,93.55,93.4,93.51,825336.0,74.483,74.5387,74.4192,74.5069,825336.0
2015-11-03 10:40:00,93.51,93.74,93.44,93.73,22120.0,74.5069,74.6901,74.4511,74.6821,22120.0
2015-11-03 10:45:00,93.74,93.79,93.41,93.41,13760.0,74.6901,74.73,74.4272,74.4272,13760.0
2015-11-03 10:50:00,93.38,93.51,93.34,93.36,6840.0,74.4033,74.5069,74.3714,74.3873,6840.0
2015-11-03 10:55:00,93.32,93.32,92.96,93.03,37381.0,74.3555,74.3555,74.0686,74.1244,37381.0
2015-11-03 11:00:00,93.02,93.09,93.01,93.05,9531.0,74.1164,74.1722,74.1085,74.1403,9531.0
2015-11-03 11:05:00,93.06,93.25,93.06,93.2,9348.0,74.1483,74.2997,74.1483,74.2599,9348.0
2015-11-03 11:10:00,93.21,93.24,93.12,93.14,8018.0,74.2678,74.2917,74.1961,74.212,8018.0
2015-11-03 11:15:00,93.13,93.14,93.05,93.06,10522.0,74.2041,74.212,74.1403,74.1483,10522.0
2015-11-03 11:20:00,93.06,93.06,93.01,93.02,5196.0,74.1483,74.1483,74.1085,74.1164,5196.0
2015-11-03 11:25:00,93.02,93.13,93.02,93.13,4844.0,74.1164,74.2041,74.1164,74.2041,4844.0
2015-11-03 11:30:00,93.16,93.2,93.12,93.2,2889.0,74.228,74.2599,74.1961,74.2599,2889.0
2015-11-03 11:35:00,93.22,93.36,93.2,93.29,7948.0,74.2758,74.3873,74.2599,74.3316,7948.0
2015-11-03 11:40:00,93.32,93.42,93.29,93.42,4801.0,74.3555,74.4351,74.3316,74.4351,4801.0
2015-11-03 11:45:00,93.42,93.48,93.38,93.46,5410.0,74.4351,74.483,74.4033,74.467,5410.0
2015-11-03 11:50:00,93.45,93.46,93.39,93.39,3469.0,74.459,74.467,74.4112,74.4112,3469.0
2015-11-03 11:55:00,93.4,93.52,93.4,93.48,15513.0,74.4192,74.5148,74.4192,74.483,15513.0
2015-11-03 12:00:00,93.47,93.47,93.41,93.43,4227.0,74.475,74.475,74.4272,74.4431,4227.0
2015-11-03 12:05:00,93.45,93.45,93.36,93.39,4732.0,74.459,74.459,74.3873,74.4112,4732.0
2015-11-03 12:10:00,93.38,93.38,93.28,93.29,5784.0,74.4033,74.4033,74.3236,74.3316,5784.0
2015-11-03 12:15:00,93.28,93.28,93.14,93.14,8976.0,74.3236,74.3236,74.212,74.212,8976.0
2015-11-03 12:20:00,93.16,93.24,93.15,93.21,4444.0,74.228,74.2917,74.22,74.2678,4444.0
2015-11-03 12:25:00,93.22,93.27,93.19,93.27,5914.0,74.2758,74.3156,74.2519,74.3156,5914.0
2015-11-03 12:30:00,93.27,93.28,93.18,93.2,3201.0,74.3156,74.3236,74.2439,74.2599,3201.0
2015-11-03 12:35:00,93.19,93.23,93.17,93.19,4111.0,74.2519,74.2838,74.2359,74.2519,4111.0
2015-11-03 12:40:00,93.19,93.25,93.16,93.25,4619.0,74.2519,74.2997,74.228,74.2997,4619.0
2015-11-03 12:45:00,93.26,93.33,93.25,93.27,3500.0,74.3077,74.3634,74.2997,74.3156,3500.0
2015-11-03 12:50:00,93.26,93.3,93.25,93.26,2943.0,74.3077,74.3395,74.2997,74.3077,2943.0
2015-11-03 12:55:00,93.27,93.3,93.26,93.26,2466.0,74.3156,74.3395,74.3077,74.3077,2466.0
2015-11-03 13:00:00,93.26,93.27,93.17,93.2,47052.0,74.3077,74.3156,74.2359,74.2599,47052.0
2015-11-03 13:05:00,93.21,93.23,93.06,93.06,5675.0,74.2678,74.2838,74.1483,74.1483,5675.0
2015-11-03 13:10:00,93.1,93.13,93.08,93.12,5016.0,74.1802,74.2041,74.1642,74.1961,5016.0
2015-11-03 13:15:00,93.12,93.13,93.07,93.13,3153.0,74.1961,74.2041,74.1563,74.2041,3153.0
2015-11-03 13:20:00,93.11,93.15,93.09,93.12,6567.0,74.1881,74.22,74.1722,74.1961,6567.0
2015-11-03 13:25:00,93.12,93.16,93.1,93.16,5343.0,74.1961,74.228,74.1802,74.228,5343.0
2015-11-03 13:30:00,93.16,93.22,93.13,93.16,6185.0,74.228,74.2758,74.2041,74.228,6185.0
2015-11-03 13:35:00,93.15,93.19,93.14,93.19,4104.0,74.22,74.2519,74.212,74.2519,4104.0
2015-11-03 13:40:00,93.21,93.25,93.19,93.21,6607.0,74.2678,74.2997,74.2519,74.2678,6607.0
2015-11-03 13:45:00,93.19,93.24,93.19,93.22,7258.0,74.2519,74.2917,74.2519,74.2758,7258.0
2015-11-03 13:50:00,93.19,93.2,93.14,93.15,9165.0,74.2519,74.2599,74.212,74.22,9165.0
2015-11-03 13:55:00,93.15,93.2,93.13,93.15,9501.0,74.22,74.2599,74.2041,74.22,9501.0
2015-11-03 14:00:00,93.14,93.18,93.13,93.17,8728.0,74.212,74.2439,74.2041,74.2359,8728.0
2015-11-03 14:05:00,93.17,93.3,93.14,93.29,25196.0,74.2359,74.3395,74.212,74.3316,25196.0
2015-11-03 14:10:00,93.3,93.33,93.29,93.32,24686.0,74.3395,74.3634,74.3316,74.3555,24686.0
2015-11-03 14:15:00,93.33,93.37,93.31,93.35,8683.0,74.3634,74.3953,74.3475,74.3794,8683.0
2015-11-03 14:20:00,93.37,93.38,93.25,93.26,9548.0,74.3953,74.4033,74.2997,74.3077,9548.0
2015-11-03 14:25:00,93.25,93.42,93.24,93.42,12384.0,74.2997,74.4351,74.2917,74.4351,12384.0
2015-11-03 14:30:00,93.43,93.48,93.4,93.46,9342.0,74.4431,74.483,74.4192,74.467,9342.0
2015-11-03 14:35:00,93.48,93.5,93.38,93.38,6988.0,74.483,74.4989,74.4033,74.4033,6988.0
2015-11-03 14:40:00,93.36,93.37,93.3,93.31,8273.0,74.3873,74.3953,74.3395,74.3475,8273.0
2015-11-03 14:45:00,93.3,93.34,93.23,93.29,7784.0,74.3395,74.3714,74.2838,74.3316,7784.0
2015-11-03 14:50:00,93.27,93.37,93.27,93.28,7031.0,74.3156,74.3953,74.3156,74.3236,7031.0
2015-11-03 14:55:00,93.28,93.34,93.28,93.31,9945.0,74.3236,74.3714,74.3236,74.3475,9945.0
2015-11-03 15:00:00,93.31,93.32,93.21,93.23,13289.0,74.3475,74.3555,74.2678,74.2838,13289.0
2015-11-03 15:05:00,93.24,93.3,93.23,93.26,13278.0,74.2917,74.3395,74.2838,74.3077,13278.0
2015-11-03 15:10:00,93.27,93.31,93.25,93.27,13080.0,74.3156,74.3475,74.2997,74.3156,13080.0
2015-11-03 15:15:00,93.27,93.29,93.2,93.28,18416.0,74.3156,74.3316,74.2599,74.3236,18416.0
2015-11-03 15:20:00,93.27,93.31,93.22,93.22,14520.0,74.3156,74.3475,74.2758,74.2758,14520.0
2015-11-03 15:25:00,93.22,93.27,93.21,93.21,18565.0,74.2758,74.3156,74.2678,74.2678,18565.0
2015-11-03 15:30:00,93.21,93.21,93.14,93.17,17937.0,74.2678,74.2678,74.212,74.2359,17937.0
2015-11-03 15:35:00,93.16,93.2,93.09,93.11,22783.0,74.228,74.2599,74.1722,74.1881,22783.0
2015-11-03 15:40:00,93.11,93.11,93.02,93.08,26573.0,74.1881,74.1881,74.1164,74.1642,26573.0
2015-11-03 15:45:00,93.08,93.1,93.01,93.09,30309.0,74.1642,74.1802,74.1085,74.1722,30309.0
2015-11-03 15:50:00,93.08,93.08,92.97,92.97,43289.0,74.1642,74.1642,74.0766,74.0766,43289.0
2015-11-03 15:55:00,92.98,93.02,92.88,93.0,64841.0,74.0846,74.1164,74.0049,74.1005,64841.0
2015-11-04 09:30:00,93.35,93.82,93.35,93.73,41890.0,74.3794,74.7539,74.3794,74.6821,41890.0
2015-11-04 09:35:00,93.73,93.82,93.64,93.66,11312.0,74.6821,74.7539,74.6104,74.6264,11312.0
2015-11-04 09:40:00,93.64,93.66,93.46,93.46,7909.0,74.6104,74.6264,74.467,74.467,7909.0
2015-11-04 09:45:00,93.49,93.56,93.42,93.49,7302.0,74.4909,74.5467,74.4351,74.4909,7302.0
2015-11-04 09:50:00,93.49,93.55,93.44,93.46,9099.0,74.4909,74.5387,74.4511,74.467,9099.0
2015-11-04 09:55:00,93.46,93.5,93.43,93.44,5590.0,74.467,74.4989,74.4431,74.4511,5590.0
2015-11-04 10:00:00,93.46,93.59,93.36,93.56,7108.0,74.467,74.5706,74.3873,74.5467,7108.0
2015-11-04 10:05:00,93.56,93.71,93.55,93.69,11014.0,74.5467,74.6662,74.5387,74.6503,11014.0
2015-11-04 10:10:00,93.68,93.71,93.6,93.66,7217.0,74.6423,74.6662,74.5786,74.6264,7217.0
2015-11-04 10:15:00,93.66,93.75,93.62,93.75,7306.0,74.6264,74.6981,74.5945,74.6981,7306.0
2015-11-04 10:20:00,93.76,93.82,93.74,93.75,8509.0,74.706,74.7539,74.6901,74.6981,8509.0
2015-11-04 10:25:00,93.73,93.78,93.68,93.71,11736.0,74.6821,74.722,74.6423,74.6662,11736.0
2015-11-04 10:30:00,93.72,93.77,93.64,93.74,11083.0,74.6742,74.714,74.6104,74.6901,11083.0
2015-11-04 10:35:00,93.73,93.73,93.63,93.63,18883.0,74.6821,74.6821,74.6025,74.6025,18883.0
2015-11-04 10:40:00,93.64,93.65,93.44,93.45,16194.0,74.6104,74.6184,74.4511,74.459,16194.0
2015-11-04 10:45:00,93.45,93.57,93.44,93.57,11450.0,74.459,74.5547,74.4511,74.5547,11450.0
2015-11-04 10:50:00,93.6,93.61,93.52,93.53,10692.0,74.5786,74.5865,74.5148,74.5228,10692.0
2015-11-04 10:55:00,93.56,93.6,93.47,93.55,27162.0,74.5467,74.5786,74.475,74.5387,27162.0
2015-11-04 11:00:00,93.53,93.59,93.48,93.55,5742.0,74.5228,74.5706,74.483,74.5387,5742.0
2015-11-04 11:05:00,93.54,93.6,93.43,93.45,21420.0,74.5308,74.5786,74.4431,74.459,21420.0
2015-11-04 11:10:00,93.44,93.44,93.28,93.35,5439.0,74.4511,74.4511,74.3236,74.3794,5439.0
2015-11-04 11:15:00,93.32,93.44,93.3,93.42,4459.0,74.3555,74.4511,74.3395,74.4351,4459.0
2015-11-04 11:20:00,93.41,93.53,93.39,93.39,5503.0,74.4272,74.5228,74.4112,74.4112,5503.0
2015-11-04 11:25:00,93.43,93.46,93.32,93.35,2453.0,74.4431,74.467,74.3555,74.3794,2453.0
2015-11-04 11:30:00,93.36,93.36,93.15,93.18,11516.0,74.3873,74.3873,74.22,74.2439,11516.0
2015-11-04 11:35:00,93.15,93.21,93.12,93.19,4005.0,74.22,74.2678,74.1961,74.2519,4005.0
2015-11-04 11:40:00,93.22,93.23,93.17,93.2,3781.0,74.2758,74.2838,74.2359,74.2599,3781.0
2015-11-04 11:45:00,93.17,93.28,93.09,93.28,3442.0,74.2359,74.3236,74.1722,74.3236,3442.0
2015-11-04 11:50:00,93.32,93.32,93.17,93.21,2913.0,74.3555,74.3555,74.2359,74.2678,2913.0
2015-11-04 11:55:00,93.19,93.23,93.13,93.23,2900.0,74.2519,74.2838,74.2041,74.2838,2900.0
2015-11-04 12:00:00,93.19,93.24,93.18,93.23,4108.0,74.2519,74.2917,74.2439,74.2838,4108.0
2015-11-04 12:05:00,93.24,93.36,93.22,93.33,2980.0,74.2917,74.3873,74.2758,74.3634,2980.0
2015-11-04 12:10:00,93.35,93.41,93.34,93.39,2047.0,74.3794,74.4272,74.3714,74.4112,2047.0
2015-11-04 12:15:00,93.4,93.41,93.35,93.38,1146.0,74.4192,74.4272,74.3794,74.4033,1146.0
2015-11-04 12:20:00,93.36,93.36,93.33,93.35,2808.0,74.3873,74.3873,74.3634,74.3794,2808.0
2015-11-04 12:25:00,93.34,93.39,93.32,93.32,1300.0,74.3714,74.4112,74.3555,74.3555,1300.0
2015-11-04 12:30:00,93.31,93.32,93.2,93.22,2700.0,74.3475,74.3555,74.2599,74.2758,2700.0
2015-11-04 12:35:00,93.25,93.27,93.22,93.26,2014.0,74.2997,74.3156,74.2758,74.3077,2014.0
2015-11-04 12:40:00,93.24,93.27,93.2,93.24,1534.0,74.2917,74.3156,74.2599,74.2917,1534.0
2015-11-04 12:45:00,93.27,93.3,93.23,93.23,6964.0,74.3156,74.3395,74.2838,74.2838,6964.0
2015-11-04 12:50:00,93.21,93.23,93.2,93.21,1867.0,74.2678,74.2838,74.2599,74.2678,1867.0
2015-11-04 12:55:00,93.21,93.21,93.17,93.21,2702.0,74.2678,74.2678,74.2359,74.2678,2702.0
2015-11-04 13:00:00,93.21,93.21,93.01,93.03,3801.0,74.2678,74.2678,74.1085,74.1244,3801.0
2015-11-04 13:05:00,93.05,93.06,92.99,93.0,2762.0,74.1403,74.1483,74.0925,74.1005,2762.0
2015-11-04 13:10:00,93.0,93.06,93.0,93.02,3923.0,74.1005,74.1483,74.1005,74.1164,3923.0
2015-11-04 13:15:00,93.02,93.04,92.99,92.99,4545.0,74.1164,74.1324,74.0925,74.0925,4545.0
2015-11-04 13:20:00,92.98,93.03,92.95,93.03,4591.0,74.0846,74.1244,74.0607,74.1244,4591.0
2015-11-04 13:25:00,93.04,93.08,93.02,93.05,3353.0,74.1324,74.1642,74.1164,74.1403,3353.0
2015-11-04 13:30:00,93.05,93.07,93.03,93.07,3202.0,74.1403,74.1563,74.1244,74.1563,3202.0
2015-11-04 13:35:00,93.07,93.13,93.06,93.11,1914.0,74.1563,74.2041,74.1483,74.1881,1914.0
2015-11-04 13:40:00,93.12,93.13,93.08,93.11,5014.0,74.1961,74.2041,74.1642,74.1881,5014.0
2015-11-04 13:45:00,93.11,93.11,93.02,93.02,4489.0,74.1881,74.1881,74.1164,74.1164,4489.0
2015-11-04 13:50:00,93.03,93.06,93.01,93.04,3686.0,74.1244,74.1483,74.1085,74.1324,3686.0
2015-11-04 13:55:00,93.05,93.11,93.0,93.11,5436.0,74.1403,74.1881,74.1005,74.1881,5436.0
2015-11-04 14:00:00,93.12,93.12,93.06,93.1,3867.0,74.1961,74.1961,74.1483,74.1802,3867.0
2015-11-04 14:05:00,93.12,93.16,93.12,93.16,4476.0,74.1961,74.228,74.1961,74.228,4476.0
2015-11-04 14:10:00,93.16,93.17,93.1,93.1,4195.0,74.228,74.2359,74.1802,74.1802,4195.0
2015-11-04 14:15:00,93.11,93.19,93.11,93.15,4777.0,74.1881,74.2519,74.1881,74.22,4777.0
2015-11-04 14:20:00,93.17,93.18,93.09,93.09,5781.0,74.2359,74.2439,74.1722,74.1722,5781.0
2015-11-04 14:25:00,93.08,93.1,93.05,93.1,7946.0,74.1642,74.1802,74.1403,74.1802,7946.0
2015-11-04 14:30:00,93.08,93.22,93.08,93.21,6000.0,74.1642,74.2758,74.1642,74.2678,6000.0
2015-11-04 14:35:00,93.2,93.26,93.18,93.18,11340.0,74.2599,74.3077,74.2439,74.2439,11340.0
2015-11-04 14:40:00,93.2,93.21,93.11,93.14,7522.0,74.2599,74.2678,74.1881,74.212,7522.0
2015-11-04 14:45:00,93.14,93.19,93.09,93.15,8418.0,74.212,74.2519,74.1722,74.22,8418.0
2015-11-04 14:50:00,93.15,93.15,93.09,93.11,3696.0,74.22,74.22,74.1722,74.1881,3696.0
2015-11-04 14:55:00,93.11,93.16,93.1,93.14,4502.0,74.1881,74.228,74.1802,74.212,4502.0
2015-11-04 15:00:00,93.16,93.18,93.0,93.02,5994.0,74.228,74.2439,74.1005,74.1164,5994.0
2015-11-04 15:05:00,93.02,93.05,93.0,93.02,6823.0,74.1164,74.1403,74.1005,74.1164,6823.0
2015-11-04 15:10:00,93.0,93.03,92.98,93.0,11465.0,74.1005,74.1244,74.0846,74.1005,11465.0
2015-11-04 15:15:00,92.98,93.03,92.95,93.0,9175.0,74.0846,74.1244,74.0607,74.1005,9175.0
2015-11-04 15:20:00,92.99,93.07,92.99,93.03,9191.0,74.0925,74.1563,74.0925,74.1244,9191.0
2015-11-04 15:25:00,93.05,93.08,92.99,93.01,10023.0,74.1403,74.1642,74.0925,74.1085,10023.0
2015-11-04 15:30:00,93.0,93.05,92.93,92.93,16552.0,74.1005,74.1403,74.0447,74.0447,16552.0
2015-11-04 15:35:00,92.92,92.95,92.89,92.95,16227.0,74.0368,74.0607,74.0129,74.0607,16227.0
2015-11-04 15:40:00,92.94,92.97,92.82,92.83,21708.0,74.0527,74.0766,73.9571,73.965,21708.0
2015-11-04 15:45:00,92.81,92.91,92.79,92.86,35591.0,73.9491,74.0288,73.9332,73.9889,35591.0
2015-11-04 15:50:00,92.86,92.88,92.78,92.79,28202.0,73.9889,74.0049,73.9252,73.9332,28202.0
2015-11-04 15:55:00,92.79,92.95,92.78,92.95,58552.0,73.9332,74.0607,73.9252,74.0607,58552.0
2015-11-05 09:30:00,93.1,93.12,93.01,93.12,22619.0,74.1802,74.1961,74.1085,74.1961,22619.0
2015-11-05 09:35:00,93.11,93.64,93.1,93.61,10672.0,74.1881,74.6104,74.1802,74.5865,10672.0
2015-11-05 09:40:00,93.56,93.6,93.34,93.48,8404.0,74.5467,74.5786,74.3714,74.483,8404.0
2015-11-05 09:45:00,93.47,93.47,93.18,93.24,10609.0,74.475,74.475,74.2439,74.2917,10609.0
2015-11-05 09:50:00,93.26,93.27,93.15,93.15,9060.0,74.3077,74.3156,74.22,74.22,9060.0
2015-11-05 09:55:00,93.16,93.23,93.06,93.23,9113.0,74.228,74.2838,74.1483,74.2838,9113.0
2015-11-05 10:00:00,93.23,93.3,93.09,93.09,8764.0,74.2838,74.3395,74.1722,74.1722,8764.0
2015-11-05 10:05:00,93.09,93.12,92.93,92.93,7728.0,74.1722,74.1961,74.0447,74.0447,7728.0
2015-11-05 10:10:00,92.92,93.04,92.85,92.87,9654.0,74.0368,74.1324,73.981,73.9969,9654.0
2015-11-05 10:15:00,92.82,92.89,92.69,92.73,9719.0,73.9571,74.0129,73.8535,73.8854,9719.0
2015-11-05 10:20:00,92.75,92.83,92.63,92.63,10303.0,73.9013,73.965,73.8057,73.8057,10303.0
2015-11-05 10:25:00,92.63,92.67,92.41,92.42,11685.0,73.8057,73.8376,73.6304,73.6384,11685.0
2015-11-05 10:30:00,92.4,92.45,92.29,92.43,8887.0,73.6224,73.6623,73.5348,73.6463,8887.0
2015-11-05 10:35:00,92.47,92.59,92.4,92.42,20297.0,73.6782,73.7738,73.6224,73.6384,20297.0
2015-11-05 10:40:00,92.41,92.52,92.31,92.51,10074.0,73.6304,73.718,73.5507,73.7101,10074.0
2015-11-05 10:45:00,92.5,92.55,92.4,92.42,10157.0,73.7021,73.7419,73.6224,73.6384,10157.0
2015-11-05 10:50:00,92.44,92.64,92.44,92.61,12111.0,73.6543,73.8137,73.6543,73.7898,12111.0
2015-11-05 10:55:00,92.61,92.79,92.61,92.79,22516.0,73.7898,73.9332,73.7898,73.9332,22516.0
2015-11-05 11:00:00,92.77,92.81,92.68,92.72,12225.0,73.9172,73.9491,73.8455,73.8774,12225.0
2015-11-05 11:05:00,92.7,92.77,92.63,92.63,11626.0,73.8615,73.9172,73.8057,73.8057,11626.0
2015-11-05 11:10:00,92.63,92.77,92.6,92.77,6801.0,73.8057,73.9172,73.7818,73.9172,6801.0
2015-11-05 11:15:00,92.79,92.98,92.79,92.92,35463.0,73.9332,74.0846,73.9332,74.0368,35463.0
2015-11-05 11:20:00,92.93,93.01,92.83,92.87,16060.0,74.0447,74.1085,73.965,73.9969,16060.0
2015-11-05 11:25:00,92.87,92.97,92.86,92.86,8308.0,73.9969,74.0766,73.9889,73.9889,8308.0
2015-11-05 11:30:00,92.87,92.94,92.82,92.89,7789.0,73.9969,74.0527,73.9571,74.0129,7789.0
2015-11-05 11:35:00,92.87,92.89,92.72,92.72,5800.0,73.9969,74.0129,73.8774,73.8774,5800.0
2015-11-05 11:40:00,92.72,92.85,92.68,92.83,9079.0,73.8774,73.981,73.8455,73.965,9079.0
2015-11-05 11:45:00,92.83,92.96,92.83,92.87,10689.0,73.965,74.0686,73.965,73.9969,10689.0
2015-11-05 11:50:00,92.9,93.0,92.9,92.99,5318.0,74.0208,74.1005,74.0208,74.0925,5318.0
2015-11-05 11:55:00,92.97,93.04,92.96,92.96,7964.0,74.0766,74.1324,74.0686,74.0686,7964.0
2015-11-05 12:00:00,92.97,93.1,92.94,93.09,4886.0,74.0766,74.1802,74.0527,74.1722,4886.0
2015-11-05 12:05:00,93.12,93.24,93.11,93.11,6448.0,74.1961,74.2917,74.1881,74.1881,6448.0
2015-11-05 12:10:00,93.14,93.18,92.99,93.11,21266.0,74.212,74.2439,74.0925,74.1881,21266.0
2015-11-05 12:15:00,93.12,93.19,93.07,93.09,7519.0,74.1961,74.2519,74.1563,74.1722,7519.0
2015-11-05 12:20:00,93.09,93.19,93.09,93.18,13156.0,74.1722,74.2519,74.1722,74.2439,13156.0
2015-11-05 12:25:00,93.18,93.4,93.15,93.39,16580.0,74.2439,74.4192,74.22,74.4112,16580.0
2015-11-05 12:30:00,93.38,93.4,93.26,93.31,9889.0,74.4033,74.4192,74.3077,74.3475,9889.0
2015-11-05 12:35:00,93.31,93.31,93.21,93.29,6819.0,74.3475,74.3475,74.2678,74.3316,6819.0
2015-11-05 12:40:00,93.3,93.34,93.28,93.3,9246.0,74.3395,74.3714,74.3236,74.3395,9246.0
2015-11-05 12:45:00,93.31,93.38,93.28,93.3,8212.0,74.3475,74.4033,74.3236,74.3395,8212.0
2015-11-05 12:50:00,93.32,93.35,93.27,93.34,3205.0,74.3555,74.3794,74.3156,74.3714,3205.0
2015-11-05 12:55:00,93.34,93.39,93.31,93.37,7777.0,74.3714,74.4112,74.3475,74.3953,7777.0
2015-11-05 13:00:00,93.39,93.46,93.37,93.45,8279.0,74.4112,74.467,74.3953,74.459,8279.0
2015-11-05 13:05:00,93.43,93.45,93.39,93.4,5330.0,74.4431,74.459,74.4112,74.4192,5330.0
2015-11-05 13:10:00,93.42,93.42,93.37,93.37,4067.0,74.4351,74.4351,74.3953,74.3953,4067.0
2015-11-05 13:15:00,93.39,93.42,93.35,93.36,6800.0,74.4112,74.4351,74.3794,74.3873,6800.0
2015-11-05 13:20:00,93.36,93.36,93.24,93.27,5629.0,74.3873,74.3873,74.2917,74.3156,5629.0
2015-11-05 13:25:00,93.27,93.29,93.2,93.21,12571.0,74.3156,74.3316,74.2599,74.2678,12571.0
2015-11-05 13:30:00,93.22,93.36,93.21,93.36,7654.0,74.2758,74.3873,74.2678,74.3873,7654.0
2015-11-05 13:35:00,93.34,93.38,93.31,93.31,5221.0,74.3714,74.4033,74.3475,74.3475,5221.0
2015-11-05 13:40:00,93.3,93.38,93.27,93.34,11630.0,74.3395,74.4033,74.3156,74.3714,11630.0
2015-11-05 13:45:00,93.32,93.34,93.29,93.33,6365.0,74.3555,74.3714,74.3316,74.3634,6365.0
2015-11-05 13:50:00,93.33,93.41,93.32,93.41,4722.0,74.3634,74.4272,74.3555,74.4272,4722.0
2015-11-05 13:55:00,93.41,93.43,93.37,93.38,5703.0,74.4272,74.4431,74.3953,74.4033,5703.0
2015-11-05 14:00:00,93.38,93.43,93.3,93.31,7430.0,74.4033,74.4431,74.3395,74.3475,7430.0
2015-11-05 14:05:00,93.31,93.31,93.2,93.22,5918.0,74.3475,74.3475,74.2599,74.2758,5918.0
2015-11-05 14:10:00,93.22,93.24,93.19,93.23,10610.0,74.2758,74.2917,74.2519,74.2838,10610.0
2015-11-05 14:15:00,93.24,93.25,93.19,93.2,10776.0,74.2917,74.2997,74.2519,74.2599,10776.0
2015-11-05 14:20:00,93.2,93.21,93.16,93.19,8304.0,74.2599,74.2678,74.228,74.2519,8304.0
2015-11-05 14:25:00,93.19,93.2,93.12,93.15,5926.0,74.2519,74.2599,74.1961,74.22,5926.0
2015-11-05 14:30:00,93.16,93.16,93.09,93.12,6298.0,74.228,74.228,74.1722,74.1961,6298.0
2015-11-05 14:35:00,93.11,93.12,93.08,93.1,7071.0,74.1881,74.1961,74.1642,74.1802,7071.0
2015-11-05 14:40:00,93.1,93.17,93.09,93.14,5825.0,74.1802,74.2359,74.1722,74.212,5825.0
2015-11-05 14:45:00,93.14,93.15,93.08,93.12,8261.0,74.212,74.22,74.1642,74.1961,8261.0
2015-11-05 14:50:00,93.12,93.14,93.08,93.1,9828.0,74.1961,74.212,74.1642,74.1802,9828.0
2015-11-05 14:55:00,93.1,93.13,93.08,93.11,8656.0,74.1802,74.2041,74.1642,74.1881,8656.0
2015-11-05 15:00:00,93.12,93.12,93.06,93.08,31132.0,74.1961,74.1961,74.1483,74.1642,31132.0
2015-11-05 15:05:00,93.08,93.16,93.05,93.13,9698.0,74.1642,74.228,74.1403,74.2041,9698.0
2015-11-05 15:10:00,93.12,93.13,92.99,92.99,8204.0,74.1961,74.2041,74.0925,74.0925,8204.0
2015-11-05 15:15:00,93.0,93.16,93.0,93.13,16122.0,74.1005,74.228,74.1005,74.2041,16122.0
2015-11-05 15:20:00,93.14,93.19,93.11,93.11,13460.0,74.212,74.2519,74.1881,74.1881,13460.0
2015-11-05 15:25:00,93.12,93.27,93.11,93.24,13452.0,74.1961,74.3156,74.1881,74.2917,13452.0
2015-11-05 15:30:00,93.23,93.23,93.11,93.13,16915.0,74.2838,74.2838,74.1881,74.2041,16915.0
2015-11-05 15:35:00,93.14,93.18,93.11,93.15,17534.0,74.212,74.2439,74.1881,74.22,17534.0
2015-11-05 15:40:00,93.15,93.26,93.14,93.22,20449.0,74.22,74.3077,74.212,74.2758,20449.0
2015-11-05 15:45:00,93.22,93.22,93.04,93.08,22235.0,74.2758,74.2758,74.1324,74.1642,22235.0
2015-11-05 15:50:00,93.07,93.1,93.04,93.09,22701.0,74.1563,74.1802,74.1324,74.1722,22701.0
2015-11-05 15:55:00,93.08,93.12,93.04,93.08,31753.0,74.1642,74.1961,74.1324,74.1642,31753.0
2015-11-06 09:30:00,92.6,93.25,92.54,92.75,17022.0,73.7818,74.2997,73.734,73.9013,17022.0
2015-11-06 09:35:00,92.8,92.92,92.64,92.69,14638.0,73.9411,74.0368,73.8137,73.8535,14638.0
2015-11-06 09:40:00,92.71,92.91,92.58,92.58,14611.0,73.8694,74.0288,73.7658,73.7658,14611.0
2015-11-06 09:45:00,92.61,92.65,92.46,92.54,14198.0,73.7898,73.8216,73.6702,73.734,14198.0
2015-11-06 09:50:00,92.54,92.57,92.35,92.49,7586.0,73.734,73.7579,73.5826,73.6941,7586.0
2015-11-06 09:55:00,92.47,92.47,92.27,92.35,6321.0,73.6782,73.6782,73.5188,73.5826,6321.0
2015-11-06 10:00:00,92.33,92.35,92.04,92.07,27299.0,73.5667,73.5826,73.3356,73.3595,27299.0
2015-11-06 10:05:00,92.07,92.09,91.88,91.89,20131.0,73.3595,73.3754,73.2081,73.2161,20131.0
2015-11-06 10:10:00,91.89,92.09,91.73,92.03,18589.0,73.2161,73.3754,73.0886,73.3276,18589.0
2015-11-06 10:15:00,92.04,92.04,91.9,92.03,6791.0,73.3356,73.3356,73.224,73.3276,6791.0
2015-11-06 10:20:00,91.99,91.99,91.9,91.92,6177.0,73.2957,73.2957,73.224,73.24,6177.0
2015-11-06 10:25:00,91.91,91.94,91.82,91.94,5398.0,73.232,73.2559,73.1603,73.2559,5398.0
2015-11-06 10:30:00,91.91,92.07,91.91,92.07,4592.0,73.232,73.3595,73.232,73.3595,4592.0
2015-11-06 10:35:00,92.05,92.13,92.05,92.11,4175.0,73.3436,73.4073,73.3436,73.3914,4175.0
2015-11-06 10:40:00,92.13,92.38,92.13,92.37,5737.0,73.4073,73.6065,73.4073,73.5985,5737.0
2015-11-06 10:45:00,92.4,92.41,92.25,92.25,4452.0,73.6224,73.6304,73.5029,73.5029,4452.0
2015-11-06 10:50:00,92.29,92.35,92.21,92.29,55678.0,73.5348,73.5826,73.471,73.5348,55678.0
2015-11-06 10:55:00,92.28,92.3,92.13,92.21,8763.0,73.5268,73.5428,73.4073,73.471,8763.0
2015-11-06 11:00:00,92.18,92.21,91.97,92.04,11529.0,73.4471,73.471,73.2798,73.3356,11529.0
2015-11-06 11:05:00,92.07,92.21,92.06,92.17,25040.0,73.3595,73.471,73.3515,73.4392,25040.0
2015-11-06 11:10:00,92.15,92.16,92.04,92.14,6132.0,73.4232,73.4312,73.3356,73.4153,6132.0
2015-11-06 11:15:00,92.13,92.16,92.0,92.02,11717.0,73.4073,73.4312,73.3037,73.3197,11717.0
2015-11-06 11:20:00,92.01,92.09,91.97,92.0,9720.0,73.3117,73.3754,73.2798,73.3037,9720.0
2015-11-06 11:25:00,91.99,92.1,91.98,92.08,21552.0,73.2957,73.3834,73.2878,73.3675,21552.0
2015-11-06 11:30:00,92.11,92.36,92.11,92.34,18229.0,73.3914,73.5906,73.3914,73.5746,18229.0
2015-11-06 11:35:00,92.34,92.4,92.33,92.34,11045.0,73.5746,73.6224,73.5667,73.5746,11045.0
2015-11-06 11:40:00,92.33,92.33,92.25,92.27,7487.0,73.5667,73.5667,73.5029,73.5188,7487.0
2015-11-06 11:45:00,92.26,92.41,92.23,92.4,13552.0,73.5109,73.6304,73.487,73.6224,13552.0
2015-11-06 11:50:00,92.39,92.41,92.26,92.37,106066.0,73.6145,73.6304,73.5109,73.5985,106066.0
2015-11-06 11:55:00,92.34,92.37,92.19,92.19,33452.0,73.5746,73.5985,73.4551,73.4551,33452.0
2015-11-06 12:00:00,92.19,92.29,92.16,92.19,13052.0,73.4551,73.5348,73.4312,73.4551,13052.0
2015-11-06 12:05:00,92.21,92.31,92.2,92.3,8384.0,73.471,73.5507,73.4631,73.5428,8384.0
2015-11-06 12:10:00,92.3,92.38,92.25,92.29,11417.0,73.5428,73.6065,73.5029,73.5348,11417.0
2015-11-06 12:15:00,92.3,92.33,92.2,92.24,7067.0,73.5428,73.5667,73.4631,73.4949,7067.0
2015-11-06 12:20:00,92.23,92.23,92.12,92.14,7550.0,73.487,73.487,73.3993,73.4153,7550.0
2015-11-06 12:25:00,92.14,92.21,92.14,92.2,6301.0,73.4153,73.471,73.4153,73.4631,6301.0
2015-11-06 12:30:00,92.19,92.24,92.15,92.16,8095.0,73.4551,73.4949,73.4232,73.4312,8095.0
2015-11-06 12:35:00,92.17,92.17,92.06,92.11,11320.0,73.4392,73.4392,73.3515,73.3914,11320.0
2015-11-06 12:40:00,92.1,92.17,92.07,92.16,7581.0,73.3834,73.4392,73.3595,73.4312,7581.0
2015-11-06 12:45:00,92.17,92.19,92.14,92.17,3760.0,73.4392,73.4551,73.4153,73.4392,3760.0
2015-11-06 12:50:00,92.17,92.23,92.15,92.22,8729.0,73.4392,73.487,73.4232,73.479,8729.0
2015-11-06 12:55:00,92.23,92.24,92.2,92.23,8541.0,73.487,73.4949,73.4631,73.487,8541.0
2015-11-06 13:00:00,92.23,92.27,92.19,92.21,29029.0,73.487,73.5188,73.4551,73.471,29029.0
2015-11-06 13:05:00,92.2,92.3,92.18,92.3,6381.0,73.4631,73.5428,73.4471,73.5428,6381.0
2015-11-06 13:10:00,92.29,92.33,92.29,92.33,6960.0,73.5348,73.5667,73.5348,73.5667,6960.0
2015-11-06 13:15:00,92.34,92.38,92.3,92.32,22971.0,73.5746,73.6065,73.5428,73.5587,22971.0
2015-11-06 13:20:00,92.32,92.39,92.32,92.36,5015.0,73.5587,73.6145,73.5587,73.5906,5015.0
2015-11-06 13:25:00,92.37,92.4,92.35,92.4,4222.0,73.5985,73.6224,73.5826,73.6224,4222.0
2015-11-06 13:30:00,92.41,92.41,92.33,92.34,4092.0,73.6304,73.6304,73.5667,73.5746,4092.0
2015-11-06 13:35:00,92.34,92.36,92.32,92.33,3841.0,73.5746,73.5906,73.5587,73.5667,3841.0
2015-11-06 13:40:00,92.33,92.33,92.26,92.26,6437.0,73.5667,73.5667,73.5109,73.5109,6437.0
2015-11-06 13:45:00,92.25,92.29,92.23,92.29,4232.0,73.5029,73.5348,73.487,73.5348,4232.0
2015-11-06 13:50:00,92.29,92.46,92.29,92.4,7678.0,73.5348,73.6702,73.5348,73.6224,7678.0
2015-11-06 13:55:00,92.38,92.4,92.34,92.38,2690.0,73.6065,73.6224,73.5746,73.6065,2690.0
2015-11-06 14:00:00,92.42,92.63,92.42,92.6,13963.0,73.6384,73.8057,73.6384,73.7818,13963.0
2015-11-06 14:05:00,92.61,92.68,92.58,92.68,6810.0,73.7898,73.8455,73.7658,73.8455,6810.0
2015-11-06 14:10:00,92.68,92.69,92.63,92.63,5412.0,73.8455,73.8535,73.8057,73.8057,5412.0
2015-11-06 14:15:00,92.64,92.65,92.53,92.55,7344.0,73.8137,73.8216,73.726,73.7419,7344.0
2015-11-06 14:20:00,92.54,92.59,92.53,92.54,7076.0,73.734,73.7738,73.726,73.734,7076.0
2015-11-06 14:25:00,92.55,92.57,92.5,92.57,10170.0,73.7419,73.7579,73.7021,73.7579,10170.0
2015-11-06 14:30:00,92.55,92.59,92.44,92.45,20366.0,73.7419,73.7738,73.6543,73.6623,20366.0
2015-11-06 14:35:00,92.45,92.48,92.38,92.4,30194.0,73.6623,73.6862,73.6065,73.6224,30194.0
2015-11-06 14:40:00,92.39,92.45,92.38,92.44,8748.0,73.6145,73.6623,73.6065,73.6543,8748.0
2015-11-06 14:45:00,92.44,92.48,92.42,92.48,3710.0,73.6543,73.6862,73.6384,73.6862,3710.0
2015-11-06 14:50:00,92.48,92.48,92.4,92.44,8590.0,73.6862,73.6862,73.6224,73.6543,8590.0
2015-11-06 14:55:00,92.44,92.46,92.41,92.44,19983.0,73.6543,73.6702,73.6304,73.6543,19983.0
2015-11-06 15:00:00,92.44,92.48,92.41,92.42,17020.0,73.6543,73.6862,73.6304,73.6384,17020.0
2015-11-06 15:05:00,92.43,92.46,92.42,92.45,5665.0,73.6463,73.6702,73.6384,73.6623,5665.0
2015-11-06 15:10:00,92.45,92.47,92.33,92.39,30032.0,73.6623,73.6782,73.5667,73.6145,30032.0
2015-11-06 15:15:00,92.39,92.45,92.35,92.45,70308.0,73.6145,73.6623,73.5826,73.6623,70308.0
2015-11-06 15:20:00,92.45,92.48,92.36,92.4,45444.0,73.6623,73.6862,73.5906,73.6224,45444.0
2015-11-06 15:25:00,92.4,92.42,92.25,92.25,99340.0,73.6224,73.6384,73.5029,73.5029,99340.0
2015-11-06 15:30:00,92.29,92.43,92.28,92.36,161324.0,73.5348,73.6463,73.5268,73.5906,161324.0
2015-11-06 15:35:00,92.36,92.49,92.36,92.38,36661.0,73.5906,73.6941,73.5906,73.6065,36661.0
2015-11-06 15:40:00,92.38,92.4,92.36,92.37,31933.0,73.6065,73.6224,73.5906,73.5985,31933.0
2015-11-06 15:45:00,92.38,92.54,92.36,92.5,74914.0,73.6065,73.734,73.5906,73.7021,74914.0
2015-11-06 15:50:00,92.49,92.55,92.45,92.5,21953.0,73.6941,73.7419,73.6623,73.7021,21953.0
2015-11-06 15:55:00,92.5,92.62,92.49,92.61,52395.0,73.7021,73.7977,73.6941,73.7898,52395.0
2015-11-09 09:30:00,92.48,92.58,91.98,91.98,15475.0,73.6862,73.7658,73.2878,73.2878,15475.0
2015-11-09 09:35:00,91.83,92.13,91.83,92.09,7165.0,73.1683,73.4073,73.1683,73.3754,7165.0
2015-11-09 09:40:00,92.18,92.18,91.71,91.71,9728.0,73.4471,73.4471,73.0727,73.0727,9728.0
2015-11-09 09:45:00,91.68,91.93,91.63,91.77,6108.0,73.0487,73.2479,73.0089,73.1205,6108.0
2015-11-09 09:50:00,91.82,91.89,91.67,91.87,6970.0,73.1603,73.2161,73.0408,73.2001,6970.0
2015-11-09 09:55:00,91.87,92.04,91.84,91.84,6200.0,73.2001,73.3356,73.1762,73.1762,6200.0
2015-11-09 10:00:00,91.84,91.93,91.83,91.87,4378.0,73.1762,73.2479,73.1683,73.2001,4378.0
2015-11-09 10:05:00,91.87,91.91,91.74,91.88,8039.0,73.2001,73.232,73.0966,73.2081,8039.0
2015-11-09 10:10:00,91.86,91.88,91.75,91.84,6538.0,73.1922,73.2081,73.1045,73.1762,6538.0
2015-11-09 10:15:00,91.82,91.93,91.77,91.89,79044.0,73.1603,73.2479,73.1205,73.2161,79044.0
2015-11-09 10:20:00,91.92,91.92,91.67,91.67,26555.0,73.24,73.24,73.0408,73.0408,26555.0
2015-11-09 10:25:00,91.64,91.67,91.52,91.54,12964.0,73.0169,73.0408,72.9213,72.9372,12964.0
2015-11-09 10:30:00,91.58,91.59,91.53,91.56,3790.0,72.9691,72.977,72.9292,72.9531,3790.0
2015-11-09 10:35:00,91.6,91.65,91.6,91.6,3418.0,72.985,73.0248,72.985,72.985,3418.0
2015-11-09 10:40:00,91.59,91.61,91.49,91.59,6674.0,72.977,72.993,72.8974,72.977,6674.0
2015-11-09 10:45:00,91.6,91.62,91.54,91.6,8036.0,72.985,73.0009,72.9372,72.985,8036.0
2015-11-09 10:50:00,91.58,91.58,91.43,91.47,5646.0,72.9691,72.9691,72.8496,72.8814,5646.0
2015-11-09 10:55:00,91.51,91.55,91.46,91.55,30736.0,72.9133,72.9452,72.8735,72.9452,30736.0
2015-11-09 11:00:00,91.55,91.56,91.41,91.44,11802.0,72.9452,72.9531,72.8336,72.8575,11802.0
2015-11-09 11:05:00,91.38,91.38,91.3,91.31,6584.0,72.8097,72.8097,72.746,72.7539,6584.0
2015-11-09 11:10:00,91.29,91.33,91.22,91.24,5234.0,72.738,72.7699,72.6822,72.6982,5234.0
2015-11-09 11:15:00,91.22,91.28,91.13,91.28,6403.0,72.6822,72.73,72.6105,72.73,6403.0
2015-11-09 11:20:00,91.24,91.26,91.18,91.2,18014.0,72.6982,72.7141,72.6504,72.6663,18014.0
2015-11-09 11:25:00,91.2,91.24,91.14,91.21,9052.0,72.6663,72.6982,72.6185,72.6743,9052.0
2015-11-09 11:30:00,91.22,91.37,91.22,91.37,8698.0,72.6822,72.8017,72.6822,72.8017,8698.0
2015-11-09 11:35:00,91.36,91.44,91.31,91.44,7123.0,72.7938,72.8575,72.7539,72.8575,7123.0
2015-11-09 11:40:00,91.46,91.51,91.41,91.46,6380.0,72.8735,72.9133,72.8336,72.8735,6380.0
2015-11-09 11:45:00,91.44,91.46,91.33,91.4,6308.0,72.8575,72.8735,72.7699,72.8256,6308.0
2015-11-09 11:50:00,91.38,91.41,91.3,91.39,4307.0,72.8097,72.8336,72.746,72.8177,4307.0
2015-11-09 11:55:00,91.37,91.37,91.31,91.32,4660.0,72.8017,72.8017,72.7539,72.7619,4660.0
2015-11-09 12:00:00,91.33,91.35,91.17,91.27,5822.0,72.7699,72.7858,72.6424,72.7221,5822.0
2015-11-09 12:05:00,91.31,91.32,91.27,91.3,2295.0,72.7539,72.7619,72.7221,72.746,2295.0
2015-11-09 12:10:00,91.3,91.31,91.25,91.3,5100.0,72.746,72.7539,72.7061,72.746,5100.0
2015-11-09 12:15:00,91.3,91.31,91.23,91.26,8232.0,72.746,72.7539,72.6902,72.7141,8232.0
2015-11-09 12:20:00,91.24,91.25,91.17,91.22,6810.0,72.6982,72.7061,72.6424,72.6822,6810.0
2015-11-09 12:25:00,91.2,91.27,91.2,91.25,3304.0,72.6663,72.7221,72.6663,72.7061,3304.0
2015-11-09 12:30:00,91.26,91.28,91.23,91.26,4266.0,72.7141,72.73,72.6902,72.7141,4266.0
2015-11-09 12:35:00,91.27,91.41,91.27,91.41,4990.0,72.7221,72.8336,72.7221,72.8336,4990.0
2015-11-09 12:40:00,91.44,91.5,91.43,91.48,4940.0,72.8575,72.9053,72.8496,72.8894,4940.0
2015-11-09 12:45:00,91.49,91.49,91.43,91.43,4004.0,72.8974,72.8974,72.8496,72.8496,4004.0
2015-11-09 12:50:00,91.43,91.46,91.4,91.44,3700.0,72.8496,72.8735,72.8256,72.8575,3700.0
2015-11-09 12:55:00,91.43,91.46,91.41,91.45,3400.0,72.8496,72.8735,72.8336,72.8655,3400.0
2015-11-09 13:00:00,91.46,91.5,91.41,91.43,6400.0,72.8735,72.9053,72.8336,72.8496,6400.0
2015-11-09 13:05:00,91.4,91.49,91.37,91.38,6534.0,72.8256,72.8974,72.8017,72.8097,6534.0
2015-11-09 13:10:00,91.35,91.35,91.27,91.29,3810.0,72.7858,72.7858,72.7221,72.738,3810.0
2015-11-09 13:15:00,91.28,91.29,91.22,91.27,6181.0,72.73,72.738,72.6822,72.7221,6181.0
2015-11-09 13:20:00,91.25,91.28,91.23,91.27,2600.0,72.7061,72.73,72.6902,72.7221,2600.0
2015-11-09 13:25:00,91.28,91.37,91.28,91.35,3300.0,72.73,72.8017,72.73,72.7858,3300.0
2015-11-09 13:30:00,91.34,91.45,91.32,91.4,3501.0,72.7778,72.8655,72.7619,72.8256,3501.0
2015-11-09 13:35:00,91.41,91.5,91.41,91.47,6866.0,72.8336,72.9053,72.8336,72.8814,6866.0
2015-11-09 13:40:00,91.47,91.49,91.42,91.49,4411.0,72.8814,72.8974,72.8416,72.8974,4411.0
2015-11-09 13:45:00,91.46,91.47,91.36,91.36,3890.0,72.8735,72.8814,72.7938,72.7938,3890.0
2015-11-09 13:50:00,91.34,91.47,91.33,91.46,5807.0,72.7778,72.8814,72.7699,72.8735,5807.0
2015-11-09 13:55:00,91.45,91.5,91.44,91.48,5985.0,72.8655,72.9053,72.8575,72.8894,5985.0
2015-11-09 14:00:00,91.46,91.5,91.42,91.5,15981.0,72.8735,72.9053,72.8416,72.9053,15981.0
2015-11-09 14:05:00,91.5,91.5,91.46,91.46,25784.0,72.9053,72.9053,72.8735,72.8735,25784.0
2015-11-09 14:10:00,91.49,91.5,91.42,91.42,11778.0,72.8974,72.9053,72.8416,72.8416,11778.0
2015-11-09 14:15:00,91.41,91.42,91.37,91.42,13310.0,72.8336,72.8416,72.8017,72.8416,13310.0
2015-11-09 14:20:00,91.41,91.42,91.34,91.36,6273.0,72.8336,72.8416,72.7778,72.7938,6273.0
2015-11-09 14:25:00,91.36,91.4,91.35,91.36,6111.0,72.7938,72.8256,72.7858,72.7938,6111.0
2015-11-09 14:30:00,91.35,91.36,91.28,91.3,37232.0,72.7858,72.7938,72.73,72.746,37232.0
2015-11-09 14:35:00,91.29,91.3,91.11,91.11,13784.0,72.738,72.746,72.5946,72.5946,13784.0
2015-11-09 14:40:00,91.11,91.14,91.08,91.09,12581.0,72.5946,72.6185,72.5707,72.5786,12581.0
2015-11-09 14:45:00,91.08,91.08,90.99,91.07,16687.0,72.5707,72.5707,72.499,72.5627,16687.0
2015-11-09 14:50:00,91.08,91.13,91.08,91.12,9959.0,72.5707,72.6105,72.5707,72.6026,9959.0
2015-11-09 14:55:00,91.14,91.25,91.13,91.15,12301.0,72.6185,72.7061,72.6105,72.6265,12301.0
2015-11-09 15:00:00,91.16,91.18,91.05,91.14,13005.0,72.6344,72.6504,72.5468,72.6185,13005.0
2015-11-09 15:05:00,91.13,91.17,91.05,91.07,12377.0,72.6105,72.6424,72.5468,72.5627,12377.0
2015-11-09 15:10:00,91.07,91.12,91.04,91.06,12205.0,72.5627,72.6026,72.5388,72.5547,12205.0
2015-11-09 15:15:00,91.07,91.08,90.94,91.05,13610.0,72.5627,72.5707,72.4591,72.5468,13610.0
2015-11-09 15:20:00,91.04,91.04,90.97,91.04,13723.0,72.5388,72.5388,72.483,72.5388,13723.0
2015-11-09 15:25:00,91.06,91.2,91.06,91.19,14218.0,72.5547,72.6663,72.5547,72.6583,14218.0
2015-11-09 15:30:00,91.2,91.35,91.19,91.35,15740.0,72.6663,72.7858,72.6583,72.7858,15740.0
2015-11-09 15:35:00,91.36,91.44,91.34,91.43,20811.0,72.7938,72.8575,72.7778,72.8496,20811.0
2015-11-09 15:40:00,91.44,91.6,91.44,91.54,17763.0,72.8575,72.985,72.8575,72.9372,17763.0
2015-11-09 15:45:00,91.54,91.72,91.54,91.72,28593.0,72.9372,73.0806,72.9372,73.0806,28593.0
2015-11-09 15:50:00,91.71,91.72,91.53,91.57,135086.0,73.0727,73.0806,72.9292,72.9611,135086.0
2015-11-09 15:55:00,91.56,91.57,91.35,91.4,42927.0,72.9531,72.9611,72.7858,72.8256,42927.0
2015-11-10 09:30:00,91.06,91.37,91.06,91.35,12380.0,72.5547,72.8017,72.5547,72.7858,12380.0
2015-11-10 09:35:00,91.36,91.61,91.35,91.38,6686.0,72.7938,72.993,72.7858,72.8097,6686.0
2015-11-10 09:40:00,91.43,91.44,91.25,91.3,3675.0,72.8496,72.8575,72.7061,72.746,3675.0
2015-11-10 09:45:00,91.3,91.43,91.13,91.42,4759.0,72.746,72.8496,72.6105,72.8416,4759.0
2015-11-10 09:50:00,91.48,91.6,91.46,91.6,1200.0,72.8894,72.985,72.8735,72.985,1200.0
2015-11-10 09:55:00,91.63,91.63,91.53,91.54,10500.0,73.0089,73.0089,72.9292,72.9372,10500.0
2015-11-10 10:00:00,91.54,91.56,91.27,91.3,8080.0,72.9372,72.9531,72.7221,72.746,8080.0
2015-11-10 10:05:00,91.36,91.44,91.34,91.36,3576.0,72.7938,72.8575,72.7778,72.7938,3576.0
2015-11-10 10:10:00,91.38,91.41,91.32,91.35,14806.0,72.8097,72.8336,72.7619,72.7858,14806.0
2015-11-10 10:15:00,91.35,91.35,91.24,91.24,8793.0,72.7858,72.7858,72.6982,72.6982,8793.0
2015-11-10 10:20:00,91.22,91.23,91.11,91.17,3242.0,72.6822,72.6902,72.5946,72.6424,3242.0
2015-11-10 10:25:00,91.1,91.23,91.1,91.19,4973.0,72.5866,72.6902,72.5866,72.6583,4973.0
2015-11-10 10:30:00,91.19,91.21,90.94,90.96,14214.0,72.6583,72.6743,72.4591,72.4751,14214.0
2015-11-10 10:35:00,90.96,91.14,90.92,91.14,7328.0,72.4751,72.6185,72.4432,72.6185,7328.0
2015-11-10 10:40:00,91.12,91.16,90.97,90.98,7637.0,72.6026,72.6344,72.483,72.491,7637.0
2015-11-10 10:45:00,91.01,91.08,90.85,90.91,9452.0,72.5149,72.5707,72.3874,72.4352,9452.0
2015-11-10 10:50:00,90.94,91.1,90.94,91.06,6130.0,72.4591,72.5866,72.4591,72.5547,6130.0
2015-11-10 10:55:00,91.11,91.13,91.04,91.12,6289.0,72.5946,72.6105,72.5388,72.6026,6289.0
2015-11-10 11:00:00,91.14,91.25,91.1,91.13,8391.0,72.6185,72.7061,72.5866,72.6105,8391.0
2015-11-10 11:05:00,91.15,91.22,91.04,91.08,16815.0,72.6265,72.6822,72.5388,72.5707,16815.0
2015-11-10 11:10:00,91.04,91.08,90.9,90.9,10614.0,72.5388,72.5707,72.4273,72.4273,10614.0
2015-11-10 11:15:00,90.89,91.08,90.85,91.02,6443.0,72.4193,72.5707,72.3874,72.5229,6443.0
2015-11-10 11:20:00,90.98,91.06,90.9,90.9,4200.0,72.491,72.5547,72.4273,72.4273,4200.0
2015-11-10 11:25:00,90.9,90.93,90.69,90.74,8315.0,72.4273,72.4512,72.2599,72.2998,8315.0
2015-11-10 11:30:00,90.8,91.03,90.8,91.01,28753.0,72.3476,72.5308,72.3476,72.5149,28753.0
2015-11-10 11:35:00,91.09,91.17,91.05,91.08,6468.0,72.5786,72.6424,72.5468,72.5707,6468.0
2015-11-10 11:40:00,91.07,91.27,91.07,91.23,3210.0,72.5627,72.7221,72.5627,72.6902,3210.0
2015-11-10 11:45:00,91.26,91.37,91.25,91.32,6703.0,72.7141,72.8017,72.7061,72.7619,6703.0
2015-11-10 11:50:00,91.33,91.35,91.23,91.24,4169.0,72.7699,72.7858,72.6902,72.6982,4169.0
2015-11-10 11:55:00,91.2,91.38,91.18,91.36,9600.0,72.6663,72.8097,72.6504,72.7938,9600.0
2015-11-10 12:00:00,91.34,91.37,91.26,91.37,3749.0,72.7778,72.8017,72.7141,72.8017,3749.0
2015-11-10 12:05:00,91.38,91.47,91.35,91.45,7600.0,72.8097,72.8814,72.7858,72.8655,7600.0
2015-11-10 12:10:00,91.46,91.51,91.45,91.49,5841.0,72.8735,72.9133,72.8655,72.8974,5841.0
2015-11-10 12:15:00,91.47,91.47,91.39,91.39,5223.0,72.8814,72.8814,72.8177,72.8177,5223.0
2015-11-10 12:20:00,91.37,91.38,91.31,91.34,6224.0,72.8017,72.8097,72.7539,72.7778,6224.0
2015-11-10 12:25:00,91.35,91.43,91.27,91.27,6221.0,72.7858,72.8496,72.7221,72.7221,6221.0
2015-11-10 12:30:00,91.27,91.27,91.18,91.22,9556.0,72.7221,72.7221,72.6504,72.6822,9556.0
2015-11-10 12:35:00,91.23,91.27,91.2,91.27,5451.0,72.6902,72.7221,72.6663,72.7221,5451.0
2015-11-10 12:40:00,91.25,91.27,91.22,91.24,4115.0,72.7061,72.7221,72.6822,72.6982,4115.0
2015-11-10 12:45:00,91.24,91.29,91.18,91.29,2801.0,72.6982,72.738,72.6504,72.738,2801.0
2015-11-10 12:50:00,91.29,91.36,91.27,91.34,2000.0,72.738,72.7938,72.7221,72.7778,2000.0
2015-11-10 12:55:00,91.36,91.39,91.34,91.34,3600.0,72.7938,72.8177,72.7778,72.7778,3600.0
2015-11-10 13:00:00,91.32,91.34,91.3,91.33,1130.0,72.7619,72.7778,72.746,72.7699,1130.0
2015-11-10 13:05:00,91.34,91.34,91.28,91.3,3418.0,72.7778,72.7778,72.73,72.746,3418.0
2015-11-10 13:10:00,91.28,91.37,91.27,91.36,3705.0,72.73,72.8017,72.7221,72.7938,3705.0
2015-11-10 13:15:00,91.37,91.37,91.27,91.29,1900.0,72.8017,72.8017,72.7221,72.738,1900.0
2015-11-10 13:20:00,91.3,91.32,91.26,91.28,4397.0,72.746,72.7619,72.7141,72.73,4397.0
2015-11-10 13:25:00,91.27,91.37,91.25,91.36,5890.0,72.7221,72.8017,72.7061,72.7938,5890.0
2015-11-10 13:30:00,91.38,91.38,91.27,91.3,2968.0,72.8097,72.8097,72.7221,72.746,2968.0
2015-11-10 13:35:00,91.31,91.44,91.3,91.41,5301.0,72.7539,72.8575,72.746,72.8336,5301.0
2015-11-10 13:40:00,91.38,91.42,91.34,91.37,10000.0,72.8097,72.8416,72.7778,72.8017,10000.0
2015-11-10 13:45:00,91.4,91.4,91.36,91.37,3515.0,72.8256,72.8256,72.7938,72.8017,3515.0
2015-11-10 13:50:00,91.37,91.49,91.36,91.48,6339.0,72.8017,72.8974,72.7938,72.8894,6339.0
2015-11-10 13:55:00,91.48,91.5,91.43,91.45,3205.0,72.8894,72.9053,72.8496,72.8655,3205.0
2015-11-10 14:00:00,91.43,91.45,91.4,91.41,3555.0,72.8496,72.8655,72.8256,72.8336,3555.0
2015-11-10 14:05:00,91.43,91.48,91.4,91.4,4425.0,72.8496,72.8894,72.8256,72.8256,4425.0
2015-11-10 14:10:00,91.41,91.49,91.41,91.48,14259.0,72.8336,72.8974,72.8336,72.8894,14259.0
2015-11-10 14:15:00,91.47,91.47,91.43,91.43,3100.0,72.8814,72.8814,72.8496,72.8496,3100.0
2015-11-10 14:20:00,91.44,91.45,91.41,91.43,2905.0,72.8575,72.8655,72.8336,72.8496,2905.0
2015-11-10 14:25:00,91.44,91.44,91.4,91.42,4000.0,72.8575,72.8575,72.8256,72.8416,4000.0
2015-11-10 14:30:00,91.42,91.49,91.41,91.45,5396.0,72.8416,72.8974,72.8336,72.8655,5396.0
2015-11-10 14:35:00,91.44,91.51,91.43,91.48,5240.0,72.8575,72.9133,72.8496,72.8894,5240.0
2015-11-10 14:40:00,91.49,91.63,91.47,91.62,8319.0,72.8974,73.0089,72.8814,73.0009,8319.0
2015-11-10 14:45:00,91.63,91.7,91.63,91.69,23265.0,73.0089,73.0647,73.0089,73.0567,23265.0
2015-11-10 14:50:00,91.7,91.75,91.6,91.61,9426.0,73.0647,73.1045,72.985,72.993,9426.0
2015-11-10 14:55:00,91.61,91.63,91.57,91.57,7166.0,72.993,73.0089,72.9611,72.9611,7166.0
2015-11-10 15:00:00,91.56,91.66,91.56,91.62,10993.0,72.9531,73.0328,72.9531,73.0009,10993.0
2015-11-10 15:05:00,91.63,91.68,91.63,91.66,9448.0,73.0089,73.0487,73.0089,73.0328,9448.0
2015-11-10 15:10:00,91.69,91.69,91.63,91.64,11198.0,73.0567,73.0567,73.0089,73.0169,11198.0
2015-11-10 15:15:00,91.63,91.68,91.56,91.56,12405.0,73.0089,73.0487,72.9531,72.9531,12405.0
2015-11-10 15:20:00,91.58,91.59,91.55,91.55,7263.0,72.9691,72.977,72.9452,72.9452,7263.0
2015-11-10 15:25:00,91.55,91.58,91.52,91.58,9629.0,72.9452,72.9691,72.9213,72.9691,9629.0
2015-11-10 15:30:00,91.57,91.64,91.54,91.55,13427.0,72.9611,73.0169,72.9372,72.9452,13427.0
2015-11-10 15:35:00,91.55,91.61,91.52,91.57,12846.0,72.9452,72.993,72.9213,72.9611,12846.0
2015-11-10 15:40:00,91.56,91.66,91.55,91.64,13095.0,72.9531,73.0328,72.9452,73.0169,13095.0
2015-11-10 15:45:00,91.64,91.69,91.59,91.65,30188.0,73.0169,73.0567,72.977,73.0248,30188.0
2015-11-10 15:50:00,91.65,91.66,91.57,91.61,26308.0,73.0248,73.0328,72.9611,72.993,26308.0
2015-11-10 15:55:00,91.61,91.72,91.57,91.71,58931.0,72.993,73.0806,72.9611,73.0727,58931.0
2015-11-11 09:30:00,92.41,92.41,91.52,91.61,42952.0,73.6304,73.6304,72.9213,72.993,42952.0
2015-11-11 09:35:00,91.56,91.69,91.09,91.23,55579.0,72.9531,73.0567,72.5786,72.6902,55579.0
2015-11-11 09:40:00,91.23,91.53,91.19,91.38,25482.0,72.6902,72.9292,72.6583,72.8097,25482.0
2015-11-11 09:45:00,91.44,91.49,91.3,91.45,9732.0,72.8575,72.8974,72.746,72.8655,9732.0
2015-11-11 09:50:00,91.47,91.5,91.19,91.19,68547.0,72.8814,72.9053,72.6583,72.6583,68547.0
2015-11-11 09:55:00,91.23,91.25,90.94,91.05,32758.0,72.6902,72.7061,72.4591,72.5468,32758.0
2015-11-11 10:00:00,91.04,91.07,90.94,91.03,27273.0,72.5388,72.5627,72.4591,72.5308,27273.0
2015-11-11 10:05:00,91.04,91.09,90.99,91.02,20708.0,72.5388,72.5786,72.499,72.5229,20708.0
2015-11-11 10:10:00,91.02,91.09,90.96,91.01,22618.0,72.5229,72.5786,72.4751,72.5149,22618.0
2015-11-11 10:15:00,91.01,91.35,90.97,91.35,13338.0,72.5149,72.7858,72.483,72.7858,13338.0
2015-11-11 10:20:00,91.33,91.45,91.27,91.44,7839.0,72.7699,72.8655,72.7221,72.8575,7839.0
2015-11-11 10:25:00,91.46,91.5,91.4,91.44,7049.0,72.8735,72.9053,72.8256,72.8575,7049.0
2015-11-11 10:30:00,91.47,91.5,91.42,91.5,11475.0,72.8814,72.9053,72.8416,72.9053,11475.0
2015-11-11 10:35:00,91.49,91.5,91.37,91.42,5903.0,72.8974,72.9053,72.8017,72.8416,5903.0
2015-11-11 10:40:00,91.42,91.44,91.38,91.38,9847.0,72.8416,72.8575,72.8097,72.8097,9847.0
2015-11-11 10:45:00,91.39,91.4,91.26,91.31,14660.0,72.8177,72.8256,72.7141,72.7539,14660.0
2015-11-11 10:50:00,91.28,91.29,91.17,91.21,11485.0,72.73,72.738,72.6424,72.6743,11485.0
2015-11-11 10:55:00,91.23,91.32,91.19,91.21,28683.0,72.6902,72.7619,72.6583,72.6743,28683.0
2015-11-11 11:00:00,91.22,91.38,91.13,91.34,18966.0,72.6822,72.8097,72.6105,72.7778,18966.0
2015-11-11 11:05:00,91.31,91.33,91.27,91.28,18117.0,72.7539,72.7699,72.7221,72.73,18117.0
2015-11-11 11:10:00,91.31,91.38,91.28,91.38,9490.0,72.7539,72.8097,72.73,72.8097,9490.0
2015-11-11 11:15:00,91.36,91.4,91.3,91.34,9192.0,72.7938,72.8256,72.746,72.7778,9192.0
2015-11-11 11:20:00,91.34,91.36,91.3,91.35,5277.0,72.7778,72.7938,72.746,72.7858,5277.0
2015-11-11 11:25:00,91.32,91.37,91.32,91.34,17719.0,72.7619,72.8017,72.7619,72.7778,17719.0
2015-11-11 11:30:00,91.35,91.41,91.33,91.34,22369.0,72.7858,72.8336,72.7699,72.7778,22369.0
2015-11-11 11:35:00,91.34,91.44,91.33,91.44,20426.0,72.7778,72.8575,72.7699,72.8575,20426.0
2015-11-11 11:40:00,91.43,91.5,91.4,91.47,40825.0,72.8496,72.9053,72.8256,72.8814,40825.0
2015-11-11 11:45:00,91.48,91.51,91.41,91.48,15319.0,72.8894,72.9133,72.8336,72.8894,15319.0
2015-11-11 11:50:00,91.47,91.65,91.46,91.63,52773.0,72.8814,73.0248,72.8735,73.0089,52773.0
2015-11-11 11:55:00,91.63,91.7,91.61,91.62,20679.0,73.0089,73.0647,72.993,73.0009,20679.0
2015-11-11 12:00:00,91.61,91.61,91.49,91.59,18525.0,72.993,72.993,72.8974,72.977,18525.0
2015-11-11 12:05:00,91.59,91.61,91.49,91.52,12135.0,72.977,72.993,72.8974,72.9213,12135.0
2015-11-11 12:10:00,91.52,91.54,91.48,91.53,7230.0,72.9213,72.9372,72.8894,72.9292,7230.0
2015-11-11 12:15:00,91.51,91.55,91.49,91.5,7665.0,72.9133,72.9452,72.8974,72.9053,7665.0
2015-11-11 12:20:00,91.5,91.6,91.49,91.56,8047.0,72.9053,72.985,72.8974,72.9531,8047.0
2015-11-11 12:25:00,91.56,91.65,91.56,91.61,14706.0,72.9531,73.0248,72.9531,72.993,14706.0
2015-11-11 12:30:00,91.6,91.65,91.57,91.59,25062.0,72.985,73.0248,72.9611,72.977,25062.0
2015-11-11 12:35:00,91.6,91.79,91.59,91.75,30210.0,72.985,73.1364,72.977,73.1045,30210.0
2015-11-11 12:40:00,91.76,91.84,91.7,91.73,18337.0,73.1125,73.1762,73.0647,73.0886,18337.0
2015-11-11 12:45:00,91.75,91.85,91.73,91.83,11150.0,73.1045,73.1842,73.0886,73.1683,11150.0
2015-11-11 12:50:00,91.85,91.86,91.75,91.8,10667.0,73.1842,73.1922,73.1045,73.1444,10667.0
2015-11-11 12:55:00,91.8,91.82,91.75,91.8,5988.0,73.1444,73.1603,73.1045,73.1444,5988.0
2015-11-11 13:00:00,91.81,91.82,91.78,91.81,6000.0,73.1523,73.1603,73.1284,73.1523,6000.0
2015-11-11 13:05:00,91.8,91.8,91.63,91.65,10627.0,73.1444,73.1444,73.0089,73.0248,10627.0
2015-11-11 13:10:00,91.65,91.65,91.61,91.63,7976.0,73.0248,73.0248,72.993,73.0089,7976.0
2015-11-11 13:15:00,91.61,91.63,91.58,91.6,5612.0,72.993,73.0089,72.9691,72.985,5612.0
2015-11-11 13:20:00,91.6,91.63,91.57,91.57,5068.0,72.985,73.0089,72.9611,72.9611,5068.0
2015-11-11 13:25:00,91.57,91.57,91.49,91.55,5976.0,72.9611,72.9611,72.8974,72.9452,5976.0
2015-11-11 13:30:00,91.54,91.59,91.54,91.54,6497.0,72.9372,72.977,72.9372,72.9372,6497.0
2015-11-11 13:35:00,91.54,91.57,91.49,91.56,9509.0,72.9372,72.9611,72.8974,72.9531,9509.0
2015-11-11 13:40:00,91.56,91.61,91.54,91.59,28697.0,72.9531,72.993,72.9372,72.977,28697.0
2015-11-11 13:45:00,91.6,91.66,91.57,91.63,13946.0,72.985,73.0328,72.9611,73.0089,13946.0
2015-11-11 13:50:00,91.63,91.7,91.62,91.68,13652.0,73.0089,73.0647,73.0009,73.0487,13652.0
2015-11-11 13:55:00,91.69,91.69,91.52,91.53,18322.0,73.0567,73.0567,72.9213,72.9292,18322.0
2015-11-11 14:00:00,91.52,91.57,91.49,91.55,8415.0,72.9213,72.9611,72.8974,72.9452,8415.0
2015-11-11 14:05:00,91.54,91.57,91.47,91.53,7230.0,72.9372,72.9611,72.8814,72.9292,7230.0
2015-11-11 14:10:00,91.52,91.58,91.5,91.56,9512.0,72.9213,72.9691,72.9053,72.9531,9512.0
2015-11-11 14:15:00,91.58,91.58,91.45,91.57,30685.0,72.9691,72.9691,72.8655,72.9611,30685.0
2015-11-11 14:20:00,91.59,91.59,91.49,91.55,10850.0,72.977,72.977,72.8974,72.9452,10850.0
2015-11-11 14:25:00,91.55,91.59,91.53,91.58,30440.0,72.9452,72.977,72.9292,72.9691,30440.0
2015-11-11 14:30:00,91.59,91.6,91.52,91.53,27651.0,72.977,72.985,72.9213,72.9292,27651.0
2015-11-11 14:35:00,91.53,91.67,91.52,91.62,75943.0,72.9292,73.0408,72.9213,73.0009,75943.0
2015-11-11 14:40:00,91.63,91.67,91.56,91.6,20368.0,73.0089,73.0408,72.9531,72.985,20368.0
2015-11-11 14:45:00,91.6,91.64,91.59,91.64,13715.0,72.985,73.0169,72.977,73.0169,13715.0
2015-11-11 14:50:00,91.62,91.64,91.6,91.6,10940.0,73.0009,73.0169,72.985,72.985,10940.0
2015-11-11 14:55:00,91.6,91.62,91.56,91.58,13519.0,72.985,73.0009,72.9531,72.9691,13519.0
2015-11-11 15:00:00,91.58,91.62,91.55,91.57,16590.0,72.9691,73.0009,72.9452,72.9611,16590.0
2015-11-11 15:05:00,91.58,91.62,91.53,91.54,16781.0,72.9691,73.0009,72.9292,72.9372,16781.0
2015-11-11 15:10:00,91.54,91.62,91.54,91.58,25569.0,72.9372,73.0009,72.9372,72.9691,25569.0
2015-11-11 15:15:00,91.59,91.62,91.47,91.47,17534.0,72.977,73.0009,72.8814,72.8814,17534.0
2015-11-11 15:20:00,91.47,91.52,91.46,91.5,14736.0,72.8814,72.9213,72.8735,72.9053,14736.0
2015-11-11 15:25:00,91.49,91.68,91.49,91.66,15125.0,72.8974,73.0487,72.8974,73.0328,15125.0
2015-11-11 15:30:00,91.68,91.71,91.51,91.51,22137.0,73.0487,73.0727,72.9133,72.9133,22137.0
2015-11-11 15:35:00,91.51,91.51,91.44,91.47,31944.0,72.9133,72.9133,72.8575,72.8814,31944.0
2015-11-11 15:40:00,91.47,91.5,91.42,91.48,26479.0,72.8814,72.9053,72.8416,72.8894,26479.0
2015-11-11 15:45:00,91.48,91.49,91.29,91.29,28542.0,72.8894,72.8974,72.738,72.738,28542.0
2015-11-11 15:50:00,91.29,91.41,91.27,91.34,71143.0,72.738,72.8336,72.7221,72.7778,71143.0
2015-11-11 15:55:00,91.34,91.39,91.27,91.35,92466.0,72.7778,72.8177,72.7221,72.7858,92466.0
2015-11-12 09:30:00,90.58,90.63,90.48,90.63,24721.0,72.1723,72.2121,72.0926,72.2121,24721.0
2015-11-12 09:35:00,90.66,90.97,90.6,90.7,13297.0,72.236,72.483,72.1882,72.2679,13297.0
2015-11-12 09:40:00,90.66,90.66,90.25,90.45,11162.0,72.236,72.236,71.9094,72.0687,11162.0
2015-11-12 09:45:00,90.42,90.82,90.31,90.82,18053.0,72.0448,72.3635,71.9572,72.3635,18053.0
2015-11-12 09:50:00,90.79,90.98,90.77,90.98,9753.0,72.3396,72.491,72.3237,72.491,9753.0
2015-11-12 09:55:00,90.98,91.04,90.76,90.92,12031.0,72.491,72.5388,72.3157,72.4432,12031.0
2015-11-12 10:00:00,90.89,90.9,90.7,90.71,9102.0,72.4193,72.4273,72.2679,72.2759,9102.0
2015-11-12 10:05:00,90.72,90.81,90.63,90.79,15293.0,72.2838,72.3556,72.2121,72.3396,15293.0
2015-11-12 10:10:00,90.79,90.85,90.74,90.79,13711.0,72.3396,72.3874,72.2998,72.3396,13711.0
2015-11-12 10:15:00,90.86,90.98,90.81,90.94,10415.0,72.3954,72.491,72.3556,72.4591,10415.0
2015-11-12 10:20:00,90.95,90.95,90.76,90.81,8669.0,72.4671,72.4671,72.3157,72.3556,8669.0
2015-11-12 10:25:00,90.83,90.95,90.78,90.79,22925.0,72.3715,72.4671,72.3316,72.3396,22925.0
2015-11-12 10:30:00,90.77,90.77,90.61,90.7,9352.0,72.3237,72.3237,72.1962,72.2679,9352.0
2015-11-12 10:35:00,90.7,90.89,90.63,90.87,14729.0,72.2679,72.4193,72.2121,72.4034,14729.0
2015-11-12 10:40:00,90.84,90.95,90.8,90.93,7263.0,72.3795,72.4671,72.3476,72.4512,7263.0
2015-11-12 10:45:00,90.93,91.0,90.85,90.96,19534.0,72.4512,72.5069,72.3874,72.4751,19534.0
2015-11-12 10:50:00,90.96,91.01,90.88,91.01,11271.0,72.4751,72.5149,72.4113,72.5149,11271.0
2015-11-12 10:55:00,91.03,91.37,91.03,91.33,21146.0,72.5308,72.8017,72.5308,72.7699,21146.0
2015-11-12 11:00:00,91.33,91.36,91.16,91.29,7544.0,72.7699,72.7938,72.6344,72.738,7544.0
2015-11-12 11:05:00,91.3,91.51,91.28,91.51,9483.0,72.746,72.9133,72.73,72.9133,9483.0
2015-11-12 11:10:00,91.51,91.51,91.16,91.23,9128.0,72.9133,72.9133,72.6344,72.6902,9128.0
2015-11-12 11:15:00,91.2,91.2,91.06,91.12,5992.0,72.6663,72.6663,72.5547,72.6026,5992.0
2015-11-12 11:20:00,91.07,91.12,91.03,91.03,7778.0,72.5627,72.6026,72.5308,72.5308,7778.0
2015-11-12 11:25:00,91.04,91.11,91.01,91.04,10649.0,72.5388,72.5946,72.5149,72.5388,10649.0
2015-11-12 11:30:00,91.02,91.02,90.89,90.91,9907.0,72.5229,72.5229,72.4193,72.4352,9907.0
2015-11-12 11:35:00,90.91,91.0,90.91,90.98,6196.0,72.4352,72.5069,72.4352,72.491,6196.0
2015-11-12 11:40:00,90.96,91.08,90.96,91.04,14985.0,72.4751,72.5707,72.4751,72.5388,14985.0
2015-11-12 11:45:00,91.03,91.03,90.87,90.95,8312.0,72.5308,72.5308,72.4034,72.4671,8312.0
2015-11-12 11:50:00,90.94,90.97,90.82,90.91,5600.0,72.4591,72.483,72.3635,72.4352,5600.0
2015-11-12 11:55:00,90.88,91.04,90.86,91.01,5656.0,72.4113,72.5388,72.3954,72.5149,5656.0
2015-11-12 12:00:00,91.02,91.03,90.9,90.9,5929.0,72.5229,72.5308,72.4273,72.4273,5929.0
2015-11-12 12:05:00,90.9,90.94,90.77,90.77,5150.0,72.4273,72.4591,72.3237,72.3237,5150.0
2015-11-12 12:10:00,90.75,90.78,90.69,90.75,4400.0,72.3077,72.3316,72.2599,72.3077,4400.0
2015-11-12 12:15:00,90.77,90.77,90.59,90.62,22123.0,72.3237,72.3237,72.1803,72.2042,22123.0
2015-11-12 12:20:00,90.62,90.64,90.44,90.44,15659.0,72.2042,72.2201,72.0607,72.0607,15659.0
2015-11-12 12:25:00,90.45,90.53,90.42,90.52,11300.0,72.0687,72.1325,72.0448,72.1245,11300.0
2015-11-12 12:30:00,90.51,90.57,90.5,90.57,10955.0,72.1165,72.1643,72.1085,72.1643,10955.0
2015-11-12 12:35:00,90.58,90.6,90.52,90.58,21277.0,72.1723,72.1882,72.1245,72.1723,21277.0
2015-11-12 12:40:00,90.59,90.68,90.58,90.66,4550.0,72.1803,72.252,72.1723,72.236,4550.0
2015-11-12 12:45:00,90.67,90.72,90.64,90.72,7187.0,72.244,72.2838,72.2201,72.2838,7187.0
2015-11-12 12:50:00,90.74,90.84,90.74,90.83,7111.0,72.2998,72.3795,72.2998,72.3715,7111.0
2015-11-12 12:55:00,90.81,90.85,90.78,90.85,36110.0,72.3556,72.3874,72.3316,72.3874,36110.0
2015-11-12 13:00:00,90.86,90.91,90.83,90.83,13402.0,72.3954,72.4352,72.3715,72.3715,13402.0
2015-11-12 13:05:00,90.84,90.84,90.64,90.64,18800.0,72.3795,72.3795,72.2201,72.2201,18800.0
2015-11-12 13:10:00,90.64,90.79,90.64,90.76,5699.0,72.2201,72.3396,72.2201,72.3157,5699.0
2015-11-12 13:15:00,90.76,90.83,90.76,90.83,3930.0,72.3157,72.3715,72.3157,72.3715,3930.0
2015-11-12 13:20:00,90.83,90.87,90.68,90.74,8601.0,72.3715,72.4034,72.252,72.2998,8601.0
2015-11-12 13:25:00,90.73,90.79,90.72,90.79,6124.0,72.2918,72.3396,72.2838,72.3396,6124.0
2015-11-12 13:30:00,90.83,90.87,90.79,90.79,5998.0,72.3715,72.4034,72.3396,72.3396,5998.0
2015-11-12 13:35:00,90.81,90.89,90.8,90.87,3857.0,72.3556,72.4193,72.3476,72.4034,3857.0
2015-11-12 13:40:00,90.86,90.87,90.8,90.82,2570.0,72.3954,72.4034,72.3476,72.3635,2570.0
2015-11-12 13:45:00,90.79,90.79,90.68,90.73,20428.0,72.3396,72.3396,72.252,72.2918,20428.0
2015-11-12 13:50:00,90.74,90.78,90.69,90.78,6324.0,72.2998,72.3316,72.2599,72.3316,6324.0
2015-11-12 13:55:00,90.75,90.77,90.73,90.73,4054.0,72.3077,72.3237,72.2918,72.2918,4054.0
2015-11-12 14:00:00,90.73,90.76,90.61,90.62,14838.0,72.2918,72.3157,72.1962,72.2042,14838.0
2015-11-12 14:05:00,90.62,90.63,90.57,90.63,5332.0,72.2042,72.2121,72.1643,72.2121,5332.0
2015-11-12 14:10:00,90.61,90.61,90.52,90.57,3883.0,72.1962,72.1962,72.1245,72.1643,3883.0
2015-11-12 14:15:00,90.58,90.58,90.49,90.5,8266.0,72.1723,72.1723,72.1006,72.1085,8266.0
2015-11-12 14:20:00,90.5,90.53,90.47,90.51,15218.0,72.1085,72.1325,72.0846,72.1165,15218.0
2015-11-12 14:25:00,90.49,90.66,90.49,90.66,17070.0,72.1006,72.236,72.1006,72.236,17070.0
2015-11-12 14:30:00,90.65,90.65,90.55,90.55,20108.0,72.2281,72.2281,72.1484,72.1484,20108.0
2015-11-12 14:35:00,90.53,90.55,90.37,90.4,14425.0,72.1325,72.1484,72.005,72.0289,14425.0
2015-11-12 14:40:00,90.4,90.43,90.35,90.42,11345.0,72.0289,72.0528,71.989,72.0448,11345.0
2015-11-12 14:45:00,90.41,90.41,90.31,90.33,13782.0,72.0368,72.0368,71.9572,71.9731,13782.0
2015-11-12 14:50:00,90.34,90.34,90.12,90.14,20149.0,71.9811,71.9811,71.8058,71.8217,20149.0
2015-11-12 14:55:00,90.12,90.17,90.09,90.12,23118.0,71.8058,71.8456,71.7819,71.8058,23118.0
2015-11-12 15:00:00,90.11,90.15,90.09,90.11,15405.0,71.7978,71.8297,71.7819,71.7978,15405.0
2015-11-12 15:05:00,90.11,90.13,90.02,90.05,22841.0,71.7978,71.8137,71.7261,71.75,22841.0
2015-11-12 15:10:00,90.05,90.13,90.03,90.08,16056.0,71.75,71.8137,71.7341,71.7739,16056.0
2015-11-12 15:15:00,90.06,90.13,90.02,90.11,22493.0,71.758,71.8137,71.7261,71.7978,22493.0
2015-11-12 15:20:00,90.11,90.19,90.07,90.09,16209.0,71.7978,71.8615,71.7659,71.7819,16209.0
2015-11-12 15:25:00,90.08,90.13,90.06,90.08,14707.0,71.7739,71.8137,71.758,71.7739,14707.0
2015-11-12 15:30:00,90.08,90.1,89.92,89.93,34625.0,71.7739,71.7898,71.6464,71.6544,34625.0
2015-11-12 15:35:00,89.93,89.95,89.86,89.92,55672.0,71.6544,71.6703,71.5986,71.6464,55672.0
2015-11-12 15:40:00,89.91,89.95,89.86,89.91,32860.0,71.6384,71.6703,71.5986,71.6384,32860.0
2015-11-12 15:45:00,89.89,89.91,89.79,89.79,42395.0,71.6225,71.6384,71.5428,71.5428,42395.0
2015-11-12 15:50:00,89.79,89.81,89.71,89.74,47162.0,71.5428,71.5588,71.4791,71.503,47162.0
2015-11-12 15:55:00,89.74,89.78,89.69,89.72,76462.0,71.503,71.5349,71.4632,71.4871,76462.0
2015-11-13 09:30:00,89.74,89.9,89.52,89.8,23899.0,71.503,71.6305,71.3277,71.5508,23899.0
2015-11-13 09:35:00,89.89,90.35,89.88,90.29,8269.0,71.6225,71.989,71.6145,71.9412,8269.0
2015-11-13 09:40:00,90.34,90.47,90.12,90.17,23378.0,71.9811,72.0846,71.8058,71.8456,23378.0
2015-11-13 09:45:00,90.15,90.16,89.92,89.93,13023.0,71.8297,71.8376,71.6464,71.6544,13023.0
2015-11-13 09:50:00,89.96,89.98,89.68,89.81,11102.0,71.6783,71.6942,71.4552,71.5588,11102.0
2015-11-13 09:55:00,89.88,89.9,89.73,89.77,3705.0,71.6145,71.6305,71.495,71.5269,3705.0
2015-11-13 10:00:00,89.77,89.87,89.7,89.74,7096.0,71.5269,71.6066,71.4711,71.503,7096.0
2015-11-13 10:05:00,89.72,89.72,89.58,89.7,7412.0,71.4871,71.4871,71.3755,71.4711,7412.0
2015-11-13 10:10:00,89.7,89.75,89.64,89.67,9537.0,71.4711,71.511,71.4233,71.4472,9537.0
2015-11-13 10:15:00,89.66,89.67,89.47,89.56,13128.0,71.4393,71.4472,71.2879,71.3596,13128.0
2015-11-13 10:20:00,89.57,89.64,89.51,89.62,19289.0,71.3675,71.4233,71.3197,71.4074,19289.0
2015-11-13 10:25:00,89.61,89.63,89.46,89.46,16815.0,71.3994,71.4154,71.2799,71.2799,16815.0
2015-11-13 10:30:00,89.45,89.58,89.37,89.5,14064.0,71.2719,71.3755,71.2082,71.3118,14064.0
2015-11-13 10:35:00,89.5,89.7,89.5,89.68,9693.0,71.3118,71.4711,71.3118,71.4552,9693.0
2015-11-13 10:40:00,89.73,89.87,89.73,89.83,7983.0,71.495,71.6066,71.495,71.5747,7983.0
2015-11-13 10:45:00,89.85,89.93,89.79,89.93,11144.0,71.5906,71.6544,71.5428,71.6544,11144.0
2015-11-13 10:50:00,89.94,89.94,89.8,89.87,5824.0,71.6624,71.6624,71.5508,71.6066,5824.0
2015-11-13 10:55:00,89.85,89.89,89.81,89.89,5094.0,71.5906,71.6225,71.5588,71.6225,5094.0
2015-11-13 11:00:00,89.83,89.84,89.74,89.78,12426.0,71.5747,71.5827,71.503,71.5349,12426.0
2015-11-13 11:05:00,89.78,89.8,89.74,89.75,6054.0,71.5349,71.5508,71.503,71.511,6054.0
2015-11-13 11:10:00,89.76,89.77,89.68,89.69,4025.0,71.5189,71.5269,71.4552,71.4632,4025.0
2015-11-13 11:15:00,89.66,89.66,89.46,89.58,8650.0,71.4393,71.4393,71.2799,71.3755,8650.0
2015-11-13 11:20:00,89.6,89.76,89.6,89.75,6598.0,71.3914,71.5189,71.3914,71.511,6598.0
2015-11-13 11:25:00,89.73,89.79,89.73,89.73,8573.0,71.495,71.5428,71.495,71.495,8573.0
2015-11-13 11:30:00,89.73,89.79,89.68,89.75,6356.0,71.495,71.5428,71.4552,71.511,6356.0
2015-11-13 11:35:00,89.77,89.78,89.66,89.66,9310.0,71.5269,71.5349,71.4393,71.4393,9310.0
2015-11-13 11:40:00,89.65,89.75,89.65,89.75,4752.0,71.4313,71.511,71.4313,71.511,4752.0
2015-11-13 11:45:00,89.75,89.8,89.72,89.72,3711.0,71.511,71.5508,71.4871,71.4871,3711.0
2015-11-13 11:50:00,89.7,89.79,89.68,89.76,6962.0,71.4711,71.5428,71.4552,71.5189,6962.0
2015-11-13 11:55:00,89.75,89.94,89.75,89.93,9958.0,71.511,71.6624,71.511,71.6544,9958.0
2015-11-13 12:00:00,89.95,90.03,89.9,90.01,9582.0,71.6703,71.7341,71.6305,71.7181,9582.0
2015-11-13 12:05:00,90.02,90.03,89.96,90.02,5405.0,71.7261,71.7341,71.6783,71.7261,5405.0
2015-11-13 12:10:00,90.07,90.11,90.02,90.11,20571.0,71.7659,71.7978,71.7261,71.7978,20571.0
2015-11-13 12:15:00,90.14,90.3,90.14,90.27,16363.0,71.8217,71.9492,71.8217,71.9253,16363.0
2015-11-13 12:20:00,90.27,90.32,90.15,90.15,9023.0,71.9253,71.9651,71.8297,71.8297,9023.0
2015-11-13 12:25:00,90.15,90.15,89.99,89.99,8811.0,71.8297,71.8297,71.7022,71.7022,8811.0
2015-11-13 12:30:00,89.98,90.0,89.96,89.96,6904.0,71.6942,71.7102,71.6783,71.6783,6904.0
2015-11-13 12:35:00,89.96,89.97,89.82,89.83,5235.0,71.6783,71.6863,71.5667,71.5747,5235.0
2015-11-13 12:40:00,89.82,89.84,89.77,89.81,3534.0,71.5667,71.5827,71.5269,71.5588,3534.0
2015-11-13 12:45:00,89.82,89.83,89.8,89.83,3700.0,71.5667,71.5747,71.5508,71.5747,3700.0
2015-11-13 12:50:00,89.82,89.97,89.82,89.95,2700.0,71.5667,71.6863,71.5667,71.6703,2700.0
2015-11-13 12:55:00,89.94,90.01,89.94,90.01,2758.0,71.6624,71.7181,71.6624,71.7181,2758.0
2015-11-13 13:00:00,90.02,90.05,89.98,90.02,3839.0,71.7261,71.75,71.6942,71.7261,3839.0
2015-11-13 13:05:00,90.01,90.03,89.81,89.84,6300.0,71.7181,71.7341,71.5588,71.5827,6300.0
2015-11-13 13:10:00,89.83,89.84,89.8,89.8,2143.0,71.5747,71.5827,71.5508,71.5508,2143.0
2015-11-13 13:15:00,89.79,89.89,89.79,89.88,2616.0,71.5428,71.6225,71.5428,71.6145,2616.0
2015-11-13 13:20:00,89.88,89.89,89.78,89.84,5208.0,71.6145,71.6225,71.5349,71.5827,5208.0
2015-11-13 13:25:00,89.86,89.92,89.86,89.9,2397.0,71.5986,71.6464,71.5986,71.6305,2397.0
2015-11-13 13:30:00,89.92,89.94,89.85,89.85,5600.0,71.6464,71.6624,71.5906,71.5906,5600.0
2015-11-13 13:35:00,89.85,89.85,89.68,89.7,4950.0,71.5906,71.5906,71.4552,71.4711,4950.0
2015-11-13 13:40:00,89.72,89.79,89.72,89.76,2881.0,71.4871,71.5428,71.4871,71.5189,2881.0
2015-11-13 13:45:00,89.76,89.82,89.7,89.71,4222.0,71.5189,71.5667,71.4711,71.4791,4222.0
2015-11-13 13:50:00,89.72,89.87,89.72,89.83,5329.0,71.4871,71.6066,71.4871,71.5747,5329.0
2015-11-13 13:55:00,89.82,89.82,89.73,89.73,6025.0,71.5667,71.5667,71.495,71.495,6025.0
2015-11-13 14:00:00,89.71,89.78,89.7,89.75,3942.0,71.4791,71.5349,71.4711,71.511,3942.0
2015-11-13 14:05:00,89.74,89.79,89.7,89.7,11250.0,71.503,71.5428,71.4711,71.4711,11250.0
2015-11-13 14:10:00,89.69,89.73,89.65,89.72,20900.0,71.4632,71.495,71.4313,71.4871,20900.0
2015-11-13 14:15:00,89.72,89.72,89.67,89.68,10019.0,71.4871,71.4871,71.4472,71.4552,10019.0
2015-11-13 14:20:00,89.68,89.75,89.68,89.73,8548.0,71.4552,71.511,71.4552,71.495,8548.0
2015-11-13 14:25:00,89.73,89.73,89.64,89.69,18347.0,71.495,71.495,71.4233,71.4632,18347.0
2015-11-13 14:30:00,89.68,89.71,89.66,89.7,7669.0,71.4552,71.4791,71.4393,71.4711,7669.0
2015-11-13 14:35:00,89.71,89.71,89.64,89.67,10913.0,71.4791,71.4791,71.4233,71.4472,10913.0
2015-11-13 14:40:00,89.66,89.68,89.64,89.67,8615.0,71.4393,71.4552,71.4233,71.4472,8615.0
2015-11-13 14:45:00,89.66,89.68,89.56,89.59,45466.0,71.4393,71.4552,71.3596,71.3835,45466.0
2015-11-13 14:50:00,89.59,89.62,89.48,89.5,9570.0,71.3835,71.4074,71.2958,71.3118,9570.0
2015-11-13 14:55:00,89.52,89.55,89.48,89.54,5879.0,71.3277,71.3516,71.2958,71.3436,5879.0
2015-11-13 15:00:00,89.54,89.68,89.54,89.67,7875.0,71.3436,71.4552,71.3436,71.4472,7875.0
2015-11-13 15:05:00,89.66,89.69,89.62,89.68,7526.0,71.4393,71.4632,71.4074,71.4552,7526.0
2015-11-13 15:10:00,89.67,89.73,89.66,89.72,7678.0,71.4472,71.495,71.4393,71.4871,7678.0
2015-11-13 15:15:00,89.72,89.72,89.6,89.62,9373.0,71.4871,71.4871,71.3914,71.4074,9373.0
2015-11-13 15:20:00,89.6,89.61,89.5,89.53,7684.0,71.3914,71.3994,71.3118,71.3357,7684.0
2015-11-13 15:25:00,89.52,89.57,89.48,89.48,9799.0,71.3277,71.3675,71.2958,71.2958,9799.0
2015-11-13 15:30:00,89.49,89.64,89.49,89.57,22931.0,71.3038,71.4233,71.3038,71.3675,22931.0
2015-11-13 15:35:00,89.56,89.62,89.53,89.61,22711.0,71.3596,71.4074,71.3357,71.3994,22711.0
2015-11-13 15:40:00,89.59,89.66,89.5,89.55,26675.0,71.3835,71.4393,71.3118,71.3516,26675.0
2015-11-13 15:45:00,89.55,89.6,89.49,89.56,22879.0,71.3516,71.3914,71.3038,71.3596,22879.0
2015-11-13 15:50:00,89.54,89.56,89.45,89.46,36730.0,71.3436,71.3596,71.2719,71.2799,36730.0
2015-11-13 15:55:00,89.46,89.53,89.39,89.42,88829.0,71.2799,71.3357,71.2241,71.248,88829.0
2015-11-16 09:30:00,89.43,89.65,89.28,89.51,31560.0,71.256,71.4313,71.1365,71.3197,31560.0
2015-11-16 09:35:00,89.58,90.0,89.56,90.0,6210.0,71.3755,71.7102,71.3596,71.7102,6210.0
2015-11-16 09:40:00,90.1,90.26,90.01,90.05,8449.0,71.7898,71.9173,71.7181,71.75,8449.0
2015-11-16 09:45:00,90.02,90.16,90.01,90.01,11764.0,71.7261,71.8376,71.7181,71.7181,11764.0
2015-11-16 09:50:00,90.09,90.15,90.0,90.14,13640.0,71.7819,71.8297,71.7102,71.8217,13640.0
2015-11-16 09:55:00,90.15,90.33,90.06,90.11,19260.0,71.8297,71.9731,71.758,71.7978,19260.0
2015-11-16 10:00:00,90.07,90.16,89.87,89.87,5609.0,71.7659,71.8376,71.6066,71.6066,5609.0
2015-11-16 10:05:00,89.92,89.94,89.69,89.74,10352.0,71.6464,71.6624,71.4632,71.503,10352.0
2015-11-16 10:10:00,89.76,90.0,89.74,89.97,5759.0,71.5189,71.7102,71.503,71.6863,5759.0
2015-11-16 10:15:00,89.95,90.0,89.87,89.96,6602.0,71.6703,71.7102,71.6066,71.6783,6602.0
2015-11-16 10:20:00,89.98,90.19,89.87,90.16,11487.0,71.6942,71.8615,71.6066,71.8376,11487.0
2015-11-16 10:25:00,90.16,90.17,90.0,90.02,4827.0,71.8376,71.8456,71.7102,71.7261,4827.0
2015-11-16 10:30:00,90.04,90.05,89.92,89.96,8472.0,71.742,71.75,71.6464,71.6783,8472.0
2015-11-16 10:35:00,89.98,90.03,89.87,90.02,6010.0,71.6942,71.7341,71.6066,71.7261,6010.0
2015-11-16 10:40:00,90.0,90.08,89.96,90.01,5361.0,71.7102,71.7739,71.6783,71.7181,5361.0
2015-11-16 10:45:00,90.01,90.13,90.0,90.03,7548.0,71.7181,71.8137,71.7102,71.7341,7548.0
2015-11-16 10:50:00,90.01,90.02,89.89,89.9,6286.0,71.7181,71.7261,71.6225,71.6305,6286.0
2015-11-16 10:55:00,89.87,89.9,89.8,89.85,7413.0,71.6066,71.6305,71.5508,71.5906,7413.0
2015-11-16 11:00:00,89.85,89.95,89.78,89.78,8323.0,71.5906,71.6703,71.5349,71.5349,8323.0
2015-11-16 11:05:00,89.76,89.91,89.76,89.84,6208.0,71.5189,71.6384,71.5189,71.5827,6208.0
2015-11-16 11:10:00,89.84,89.94,89.75,89.79,5066.0,71.5827,71.6624,71.511,71.5428,5066.0
2015-11-16 11:15:00,89.78,89.91,89.78,89.91,5062.0,71.5349,71.6384,71.5349,71.6384,5062.0
2015-11-16 11:20:00,89.91,89.99,89.89,89.91,7547.0,71.6384,71.7022,71.6225,71.6384,7547.0
2015-11-16 11:25:00,89.9,89.9,89.73,89.75,5206.0,71.6305,71.6305,71.495,71.511,5206.0
2015-11-16 11:30:00,89.75,89.96,89.75,89.88,7057.0,71.511,71.6783,71.511,71.6145,7057.0
2015-11-16 11:35:00,89.88,89.99,89.88,89.96,7956.0,71.6145,71.7022,71.6145,71.6783,7956.0
2015-11-16 11:40:00,89.96,90.06,89.94,89.99,10246.0,71.6783,71.758,71.6624,71.7022,10246.0
2015-11-16 11:45:00,89.96,90.2,89.96,90.11,5466.0,71.6783,71.8695,71.6783,71.7978,5466.0
2015-11-16 11:50:00,90.09,90.1,90.04,90.09,3864.0,71.7819,71.7898,71.742,71.7819,3864.0
2015-11-16 11:55:00,90.09,90.12,90.01,90.05,8490.0,71.7819,71.8058,71.7181,71.75,8490.0
2015-11-16 12:00:00,90.08,90.2,90.07,90.16,5068.0,71.7739,71.8695,71.7659,71.8376,5068.0
2015-11-16 12:05:00,90.2,90.24,90.12,90.22,5694.0,71.8695,71.9014,71.8058,71.8855,5694.0
2015-11-16 12:10:00,90.24,90.24,90.11,90.15,10646.0,71.9014,71.9014,71.7978,71.8297,10646.0
2015-11-16 12:15:00,90.16,90.26,90.15,90.26,12681.0,71.8376,71.9173,71.8297,71.9173,12681.0
2015-11-16 12:20:00,90.25,90.41,90.24,90.37,5500.0,71.9094,72.0368,71.9014,72.005,5500.0
2015-11-16 12:25:00,90.37,90.4,90.35,90.39,8999.0,72.005,72.0289,71.989,72.0209,8999.0
2015-11-16 12:30:00,90.41,90.59,90.4,90.53,11712.0,72.0368,72.1803,72.0289,72.1325,11712.0
2015-11-16 12:35:00,90.53,90.55,90.46,90.52,6033.0,72.1325,72.1484,72.0767,72.1245,6033.0
2015-11-16 12:40:00,90.54,90.57,90.44,90.57,5745.0,72.1404,72.1643,72.0607,72.1643,5745.0
2015-11-16 12:45:00,90.51,90.51,90.38,90.4,5981.0,72.1165,72.1165,72.0129,72.0289,5981.0
2015-11-16 12:50:00,90.41,90.49,90.34,90.34,4322.0,72.0368,72.1006,71.9811,71.9811,4322.0
2015-11-16 12:55:00,90.34,90.39,90.31,90.37,8607.0,71.9811,72.0209,71.9572,72.005,8607.0
2015-11-16 13:00:00,90.36,90.47,90.35,90.46,7821.0,71.997,72.0846,71.989,72.0767,7821.0
2015-11-16 13:05:00,90.46,90.47,90.35,90.4,5752.0,72.0767,72.0846,71.989,72.0289,5752.0
2015-11-16 13:10:00,90.41,90.61,90.41,90.59,13593.0,72.0368,72.1962,72.0368,72.1803,13593.0
2015-11-16 13:15:00,90.59,90.75,90.57,90.7,9988.0,72.1803,72.3077,72.1643,72.2679,9988.0
2015-11-16 13:20:00,90.71,90.81,90.68,90.81,23106.0,72.2759,72.3556,72.252,72.3556,23106.0
2015-11-16 13:25:00,90.79,90.8,90.67,90.69,17096.0,72.3396,72.3476,72.244,72.2599,17096.0
2015-11-16 13:30:00,90.7,90.75,90.63,90.64,6945.0,72.2679,72.3077,72.2121,72.2201,6945.0
2015-11-16 13:35:00,90.64,90.69,90.64,90.64,4125.0,72.2201,72.2599,72.2201,72.2201,4125.0
2015-11-16 13:40:00,90.65,90.7,90.63,90.64,4492.0,72.2281,72.2679,72.2121,72.2201,4492.0
2015-11-16 13:45:00,90.63,90.71,90.63,90.67,4480.0,72.2121,72.2759,72.2121,72.244,4480.0
2015-11-16 13:50:00,90.65,90.71,90.64,90.71,7876.0,72.2281,72.2759,72.2201,72.2759,7876.0
2015-11-16 13:55:00,90.71,90.72,90.7,90.72,7461.0,72.2759,72.2838,72.2679,72.2838,7461.0
2015-11-16 14:00:00,90.72,90.77,90.72,90.76,7706.0,72.2838,72.3237,72.2838,72.3157,7706.0
2015-11-16 14:05:00,90.75,90.75,90.68,90.7,5597.0,72.3077,72.3077,72.252,72.2679,5597.0
2015-11-16 14:10:00,90.68,90.8,90.66,90.78,8467.0,72.252,72.3476,72.236,72.3316,8467.0
2015-11-16 14:15:00,90.79,90.8,90.69,90.71,6926.0,72.3396,72.3476,72.2599,72.2759,6926.0
2015-11-16 14:20:00,90.71,90.71,90.64,90.68,9025.0,72.2759,72.2759,72.2201,72.252,9025.0
2015-11-16 14:25:00,90.68,90.68,90.63,90.68,6403.0,72.252,72.252,72.2121,72.252,6403.0
2015-11-16 14:30:00,90.68,90.83,90.67,90.81,11856.0,72.252,72.3715,72.244,72.3556,11856.0
2015-11-16 14:35:00,90.84,90.85,90.74,90.75,7336.0,72.3795,72.3874,72.2998,72.3077,7336.0
2015-11-16 14:40:00,90.76,90.78,90.7,90.71,8559.0,72.3157,72.3316,72.2679,72.2759,8559.0
2015-11-16 14:45:00,90.71,90.75,90.64,90.65,11516.0,72.2759,72.3077,72.2201,72.2281,11516.0
2015-11-16 14:50:00,90.66,90.7,90.6,90.67,47946.0,72.236,72.2679,72.1882,72.244,47946.0
2015-11-16 14:55:00,90.66,90.67,90.62,90.65,10573.0,72.236,72.244,72.2042,72.2281,10573.0
2015-11-16 15:00:00,90.65,90.83,90.65,90.8,19778.0,72.2281,72.3715,72.2281,72.3476,19778.0
2015-11-16 15:05:00,90.81,90.81,90.76,90.8,10420.0,72.3556,72.3556,72.3157,72.3476,10420.0
2015-11-16 15:10:00,90.79,90.87,90.78,90.84,15761.0,72.3396,72.4034,72.3316,72.3795,15761.0
2015-11-16 15:15:00,90.83,90.92,90.83,90.85,14220.0,72.3715,72.4432,72.3715,72.3874,14220.0
2015-11-16 15:20:00,90.85,91.01,90.85,90.96,27999.0,72.3874,72.5149,72.3874,72.4751,27999.0
2015-11-16 15:25:00,90.96,91.06,90.92,90.94,18296.0,72.4751,72.5547,72.4432,72.4591,18296.0
2015-11-16 15:30:00,90.94,91.02,90.93,90.93,19990.0,72.4591,72.5229,72.4512,72.4512,19990.0
2015-11-16 15:35:00,90.93,91.05,90.93,90.95,26481.0,72.4512,72.5468,72.4512,72.4671,26481.0
2015-11-16 15:40:00,90.93,91.0,90.89,90.99,37814.0,72.4512,72.5069,72.4193,72.499,37814.0
2015-11-16 15:45:00,90.98,91.03,90.94,91.0,43694.0,72.491,72.5308,72.4591,72.5069,43694.0
2015-11-16 15:50:00,91.0,91.03,90.94,91.0,38129.0,72.5069,72.5308,72.4591,72.5069,38129.0
2015-11-16 15:55:00,91.0,91.16,90.98,91.08,87401.0,72.5069,72.6344,72.491,72.5707,87401.0
2015-11-17 09:30:00,91.26,91.57,91.03,91.03,20786.0,72.7141,72.9611,72.5308,72.5308,20786.0
2015-11-17 09:35:00,91.0,91.09,90.88,90.96,5790.0,72.5069,72.5786,72.4113,72.4751,5790.0
2015-11-17 09:40:00,90.98,91.12,90.84,90.84,9555.0,72.491,72.6026,72.3795,72.3795,9555.0
2015-11-17 09:45:00,90.82,90.89,90.67,90.69,8089.0,72.3635,72.4193,72.244,72.2599,8089.0
2015-11-17 09:50:00,90.65,90.76,90.58,90.66,38122.0,72.2281,72.3157,72.1723,72.236,38122.0
2015-11-17 09:55:00,90.67,90.74,90.61,90.73,4515.0,72.244,72.2998,72.1962,72.2918,4515.0
2015-11-17 10:00:00,90.77,90.78,90.43,90.43,10972.0,72.3237,72.3316,72.0528,72.0528,10972.0
2015-11-17 10:05:00,90.47,90.6,90.39,90.6,4359.0,72.0846,72.1882,72.0209,72.1882,4359.0
2015-11-17 10:10:00,90.58,90.76,90.58,90.7,14474.0,72.1723,72.3157,72.1723,72.2679,14474.0
2015-11-17 10:15:00,90.69,90.71,90.52,90.57,15765.0,72.2599,72.2759,72.1245,72.1643,15765.0
2015-11-17 10:20:00,90.58,90.63,90.46,90.59,6224.0,72.1723,72.2121,72.0767,72.1803,6224.0
2015-11-17 10:25:00,90.57,90.77,90.54,90.77,11399.0,72.1643,72.3237,72.1404,72.3237,11399.0
2015-11-17 10:30:00,90.75,90.86,90.71,90.85,45399.0,72.3077,72.3954,72.2759,72.3874,45399.0
2015-11-17 10:35:00,90.85,91.0,90.84,90.96,61889.0,72.3874,72.5069,72.3795,72.4751,61889.0
2015-11-17 10:40:00,90.96,90.99,90.87,90.93,102521.0,72.4751,72.499,72.4034,72.4512,102521.0
2015-11-17 10:45:00,90.97,91.13,90.95,91.13,23264.0,72.483,72.6105,72.4671,72.6105,23264.0
2015-11-17 10:50:00,91.19,91.2,91.02,91.11,32859.0,72.6583,72.6663,72.5229,72.5946,32859.0
2015-11-17 10:55:00,91.11,91.12,90.98,91.07,12475.0,72.5946,72.6026,72.491,72.5627,12475.0
2015-11-17 11:00:00,91.08,91.11,91.03,91.05,11429.0,72.5707,72.5946,72.5308,72.5468,11429.0
2015-11-17 11:05:00,91.08,91.09,90.93,90.98,6159.0,72.5707,72.5786,72.4512,72.491,6159.0
2015-11-17 11:10:00,91.0,91.01,90.91,90.93,10655.0,72.5069,72.5149,72.4352,72.4512,10655.0
2015-11-17 11:15:00,90.94,91.02,90.94,91.02,5635.0,72.4591,72.5229,72.4591,72.5229,5635.0
2015-11-17 11:20:00,91.03,91.05,90.99,91.05,3812.0,72.5308,72.5468,72.499,72.5468,3812.0
2015-11-17 11:25:00,91.01,91.09,90.96,91.09,5049.0,72.5149,72.5786,72.4751,72.5786,5049.0
2015-11-17 11:30:00,91.1,91.29,91.06,91.24,9532.0,72.5866,72.738,72.5547,72.6982,9532.0
2015-11-17 11:35:00,91.26,91.27,91.14,91.16,12793.0,72.7141,72.7221,72.6185,72.6344,12793.0
2015-11-17 11:40:00,91.17,91.24,91.16,91.21,9873.0,72.6424,72.6982,72.6344,72.6743,9873.0
2015-11-17 11:45:00,91.17,91.19,91.08,91.11,17568.0,72.6424,72.6583,72.5707,72.5946,17568.0
2015-11-17 11:50:00,91.12,91.19,91.11,91.18,22128.0,72.6026,72.6583,72.5946,72.6504,22128.0
2015-11-17 11:55:00,91.18,91.18,91.12,91.12,10003.0,72.6504,72.6504,72.6026,72.6026,10003.0
2015-11-17 12:00:00,91.15,91.26,91.15,91.26,7130.0,72.6265,72.7141,72.6265,72.7141,7130.0
2015-11-17 12:05:00,91.27,91.35,91.27,91.3,12036.0,72.7221,72.7858,72.7221,72.746,12036.0
2015-11-17 12:10:00,91.3,91.41,91.3,91.32,8359.0,72.746,72.8336,72.746,72.7619,8359.0
2015-11-17 12:15:00,91.33,91.38,91.29,91.3,8829.0,72.7699,72.8097,72.738,72.746,8829.0
2015-11-17 12:20:00,91.3,91.3,91.16,91.16,8054.0,72.746,72.746,72.6344,72.6344,8054.0
2015-11-17 12:25:00,91.17,91.18,90.98,90.98,29505.0,72.6424,72.6504,72.491,72.491,29505.0
2015-11-17 12:30:00,90.96,91.02,90.95,90.95,14509.0,72.4751,72.5229,72.4671,72.4671,14509.0
2015-11-17 12:35:00,90.96,90.96,90.85,90.89,4968.0,72.4751,72.4751,72.3874,72.4193,4968.0
2015-11-17 12:40:00,90.86,90.94,90.83,90.88,9688.0,72.3954,72.4591,72.3715,72.4113,9688.0
2015-11-17 12:45:00,90.86,90.99,90.85,90.94,7258.0,72.3954,72.499,72.3874,72.4591,7258.0
2015-11-17 12:50:00,90.96,91.05,90.94,90.97,5894.0,72.4751,72.5468,72.4591,72.483,5894.0
2015-11-17 12:55:00,90.96,91.08,90.96,91.07,9221.0,72.4751,72.5707,72.4751,72.5627,9221.0
2015-11-17 13:00:00,91.08,91.14,90.98,91.09,9343.0,72.5707,72.6185,72.491,72.5786,9343.0
2015-11-17 13:05:00,91.14,91.15,91.04,91.06,4535.0,72.6185,72.6265,72.5388,72.5547,4535.0
2015-11-17 13:10:00,91.07,91.18,91.03,91.17,8723.0,72.5627,72.6504,72.5308,72.6424,8723.0
2015-11-17 13:15:00,91.16,91.16,90.94,90.96,8027.0,72.6344,72.6344,72.4591,72.4751,8027.0
2015-11-17 13:20:00,90.97,90.98,90.82,90.82,11123.0,72.483,72.491,72.3635,72.3635,11123.0
2015-11-17 13:25:00,90.81,90.82,90.73,90.77,9607.0,72.3556,72.3635,72.2918,72.3237,9607.0
2015-11-17 13:30:00,90.77,90.93,90.75,90.92,19632.0,72.3237,72.4512,72.3077,72.4432,19632.0
2015-11-17 13:35:00,90.93,90.93,90.77,90.83,8647.0,72.4512,72.4512,72.3237,72.3715,8647.0
2015-11-17 13:40:00,90.8,90.93,90.78,90.87,9340.0,72.3476,72.4512,72.3316,72.4034,9340.0
2015-11-17 13:45:00,90.9,90.92,90.83,90.89,33281.0,72.4273,72.4432,72.3715,72.4193,33281.0
2015-11-17 13:50:00,90.86,90.97,90.84,90.97,5593.0,72.3954,72.483,72.3795,72.483,5593.0
2015-11-17 13:55:00,90.99,91.14,90.98,91.09,6793.0,72.499,72.6185,72.491,72.5786,6793.0
2015-11-17 14:00:00,91.1,91.12,91.05,91.09,7544.0,72.5866,72.6026,72.5468,72.5786,7544.0
2015-11-17 14:05:00,91.11,91.29,91.08,91.28,7673.0,72.5946,72.738,72.5707,72.73,7673.0
2015-11-17 14:10:00,91.26,91.29,91.24,91.28,6673.0,72.7141,72.738,72.6982,72.73,6673.0
2015-11-17 14:15:00,91.28,91.28,91.12,91.12,7748.0,72.73,72.73,72.6026,72.6026,7748.0
2015-11-17 14:20:00,91.11,91.11,90.96,90.99,13373.0,72.5946,72.5946,72.4751,72.499,13373.0
2015-11-17 14:25:00,91.01,91.01,90.79,90.79,9752.0,72.5149,72.5149,72.3396,72.3396,9752.0
2015-11-17 14:30:00,90.8,90.86,90.71,90.82,9258.0,72.3476,72.3954,72.2759,72.3635,9258.0
2015-11-17 14:35:00,90.81,90.9,90.75,90.8,18472.0,72.3556,72.4273,72.3077,72.3476,18472.0
2015-11-17 14:40:00,90.81,90.83,90.4,90.42,74215.0,72.3556,72.3715,72.0289,72.0448,74215.0
2015-11-17 14:45:00,90.44,90.46,90.17,90.28,83538.0,72.0607,72.0767,71.8456,71.9333,83538.0
2015-11-17 14:50:00,90.29,90.29,89.99,90.01,42997.0,71.9412,71.9412,71.7022,71.7181,42997.0
2015-11-17 14:55:00,90.02,90.23,89.97,90.23,32184.0,71.7261,71.8934,71.6863,71.8934,32184.0
2015-11-17 15:00:00,90.25,90.28,90.09,90.09,17926.0,71.9094,71.9333,71.7819,71.7819,17926.0
2015-11-17 15:05:00,90.09,90.28,90.07,90.16,23845.0,71.7819,71.9333,71.7659,71.8376,23845.0
2015-11-17 15:10:00,90.17,90.17,90.0,90.06,27640.0,71.8456,71.8456,71.7102,71.758,27640.0
2015-11-17 15:15:00,90.06,90.14,89.95,89.99,31871.0,71.758,71.8217,71.6703,71.7022,31871.0
2015-11-17 15:20:00,90.0,90.23,89.97,90.13,27622.0,71.7102,71.8934,71.6863,71.8137,27622.0
2015-11-17 15:25:00,90.15,90.25,90.13,90.25,26812.0,71.8297,71.9094,71.8137,71.9094,26812.0
2015-11-17 15:30:00,90.23,90.3,90.15,90.27,24000.0,71.8934,71.9492,71.8297,71.9253,24000.0
2015-11-17 15:35:00,90.27,90.32,90.16,90.17,33358.0,71.9253,71.9651,71.8376,71.8456,33358.0
2015-11-17 15:40:00,90.17,90.24,90.11,90.16,67566.0,71.8456,71.9014,71.7978,71.8376,67566.0
2015-11-17 15:45:00,90.15,90.25,90.08,90.16,42528.0,71.8297,71.9094,71.7739,71.8376,42528.0
2015-11-17 15:50:00,90.15,90.21,90.11,90.19,55125.0,71.8297,71.8775,71.7978,71.8615,55125.0
2015-11-17 15:55:00,90.18,90.21,90.04,90.09,82144.0,71.8536,71.8775,71.742,71.7819,82144.0
2015-11-18 09:30:00,90.57,90.74,90.28,90.3,15190.0,72.1643,72.2998,71.9333,71.9492,15190.0
2015-11-18 09:35:00,90.35,90.59,90.35,90.42,2690.0,71.989,72.1803,71.989,72.0448,2690.0
2015-11-18 09:40:00,90.5,90.59,90.38,90.45,26669.0,72.1085,72.1803,72.0129,72.0687,26669.0
2015-11-18 09:45:00,90.44,90.66,90.35,90.66,5983.0,72.0607,72.236,71.989,72.236,5983.0
2015-11-18 09:50:00,90.67,90.78,90.62,90.76,36115.0,72.244,72.3316,72.2042,72.3157,36115.0
2015-11-18 09:55:00,90.79,90.85,90.63,90.68,5600.0,72.3396,72.3874,72.2121,72.252,5600.0
2015-11-18 10:00:00,90.67,90.83,90.6,90.83,17146.0,72.244,72.3715,72.1882,72.3715,17146.0
2015-11-18 10:05:00,90.87,90.87,90.74,90.78,6212.0,72.4034,72.4034,72.2998,72.3316,6212.0
2015-11-18 10:10:00,90.77,90.77,90.52,90.52,31618.0,72.3237,72.3237,72.1245,72.1245,31618.0
2015-11-18 10:15:00,90.47,90.59,90.47,90.5,4410.0,72.0846,72.1803,72.0846,72.1085,4410.0
2015-11-18 10:20:00,90.47,90.61,90.45,90.58,30235.0,72.0846,72.1962,72.0687,72.1723,30235.0
2015-11-18 10:25:00,90.58,90.59,90.39,90.42,4296.0,72.1723,72.1803,72.0209,72.0448,4296.0
2015-11-18 10:30:00,90.44,90.46,90.32,90.32,3050.0,72.0607,72.0767,71.9651,71.9651,3050.0
2015-11-18 10:35:00,90.3,90.4,90.27,90.38,10970.0,71.9492,72.0289,71.9253,72.0129,10970.0
2015-11-18 10:40:00,90.4,90.61,90.4,90.61,7256.0,72.0289,72.1962,72.0289,72.1962,7256.0
2015-11-18 10:45:00,90.63,90.64,90.43,90.45,9506.0,72.2121,72.2201,72.0528,72.0687,9506.0
2015-11-18 10:50:00,90.46,90.51,90.37,90.4,10446.0,72.0767,72.1165,72.005,72.0289,10446.0
2015-11-18 10:55:00,90.39,90.57,90.37,90.54,13276.0,72.0209,72.1643,72.005,72.1404,13276.0
2015-11-18 11:00:00,90.55,90.55,90.38,90.42,8172.0,72.1484,72.1484,72.0129,72.0448,8172.0
2015-11-18 11:05:00,90.45,90.55,90.39,90.55,6000.0,72.0687,72.1484,72.0209,72.1484,6000.0
2015-11-18 11:10:00,90.56,90.64,90.43,90.64,5832.0,72.1564,72.2201,72.0528,72.2201,5832.0
2015-11-18 11:15:00,90.63,90.69,90.59,90.66,4462.0,72.2121,72.2599,72.1803,72.236,4462.0
2015-11-18 11:20:00,90.66,90.76,90.66,90.68,2503.0,72.236,72.3157,72.236,72.252,2503.0
2015-11-18 11:25:00,90.68,90.76,90.61,90.76,4301.0,72.252,72.3157,72.1962,72.3157,4301.0
2015-11-18 11:30:00,90.78,90.82,90.78,90.8,2753.0,72.3316,72.3635,72.3316,72.3476,2753.0
2015-11-18 11:35:00,90.8,90.84,90.77,90.8,7588.0,72.3476,72.3795,72.3237,72.3476,7588.0
2015-11-18 11:40:00,90.81,90.82,90.74,90.76,4400.0,72.3556,72.3635,72.2998,72.3157,4400.0
2015-11-18 11:45:00,90.78,90.87,90.78,90.81,4740.0,72.3316,72.4034,72.3316,72.3556,4740.0
2015-11-18 11:50:00,90.82,90.87,90.81,90.81,3471.0,72.3635,72.4034,72.3556,72.3556,3471.0
2015-11-18 11:55:00,90.79,90.82,90.78,90.79,6075.0,72.3396,72.3635,72.3316,72.3396,6075.0
2015-11-18 12:00:00,90.79,90.88,90.79,90.8,6421.0,72.3396,72.4113,72.3396,72.3476,6421.0
2015-11-18 12:05:00,90.81,90.83,90.77,90.78,37750.0,72.3556,72.3715,72.3237,72.3316,37750.0
2015-11-18 12:10:00,90.79,90.86,90.78,90.86,5910.0,72.3396,72.3954,72.3316,72.3954,5910.0
2015-11-18 12:15:00,90.89,90.96,90.89,90.96,1811.0,72.4193,72.4751,72.4193,72.4751,1811.0
2015-11-18 12:20:00,90.96,90.99,90.83,90.86,6154.0,72.4751,72.499,72.3715,72.3954,6154.0
2015-11-18 12:25:00,90.88,90.9,90.85,90.87,3089.0,72.4113,72.4273,72.3874,72.4034,3089.0
2015-11-18 12:30:00,90.9,90.91,90.79,90.81,6411.0,72.4273,72.4352,72.3396,72.3556,6411.0
2015-11-18 12:35:00,90.82,90.85,90.77,90.77,6166.0,72.3635,72.3874,72.3237,72.3237,6166.0
2015-11-18 12:40:00,90.75,90.75,90.67,90.67,5080.0,72.3077,72.3077,72.244,72.244,5080.0
2015-11-18 12:45:00,90.68,90.77,90.68,90.71,6584.0,72.252,72.3237,72.252,72.2759,6584.0
2015-11-18 12:50:00,90.73,90.85,90.72,90.83,4519.0,72.2918,72.3874,72.2838,72.3715,4519.0
2015-11-18 12:55:00,90.82,90.87,90.81,90.83,3233.0,72.3635,72.4034,72.3556,72.3715,3233.0
2015-11-18 13:00:00,90.83,90.88,90.81,90.85,3231.0,72.3715,72.4113,72.3556,72.3874,3231.0
2015-11-18 13:05:00,90.86,90.9,90.8,90.84,7742.0,72.3954,72.4273,72.3476,72.3795,7742.0
2015-11-18 13:10:00,90.81,90.9,90.8,90.8,3773.0,72.3556,72.4273,72.3476,72.3476,3773.0
2015-11-18 13:15:00,90.8,90.85,90.71,90.78,9432.0,72.3476,72.3874,72.2759,72.3316,9432.0
2015-11-18 13:20:00,90.81,90.92,90.8,90.86,3913.0,72.3556,72.4432,72.3476,72.3954,3913.0
2015-11-18 13:25:00,90.85,90.95,90.83,90.85,5769.0,72.3874,72.4671,72.3715,72.3874,5769.0
2015-11-18 13:30:00,90.83,90.83,90.76,90.83,7100.0,72.3715,72.3715,72.3157,72.3715,7100.0
2015-11-18 13:35:00,90.84,90.96,90.78,90.9,12614.0,72.3795,72.4751,72.3316,72.4273,12614.0
2015-11-18 13:40:00,90.92,90.96,90.88,90.91,5200.0,72.4432,72.4751,72.4113,72.4352,5200.0
2015-11-18 13:45:00,90.9,90.95,90.85,90.85,28738.0,72.4273,72.4671,72.3874,72.3874,28738.0
2015-11-18 13:50:00,90.86,90.86,90.78,90.79,5289.0,72.3954,72.3954,72.3316,72.3396,5289.0
2015-11-18 13:55:00,90.8,90.83,90.74,90.74,7237.0,72.3476,72.3715,72.2998,72.2998,7237.0
2015-11-18 14:00:00,90.75,90.91,90.67,90.73,23038.0,72.3077,72.4352,72.244,72.2918,23038.0
2015-11-18 14:05:00,90.74,91.05,90.74,91.03,11978.0,72.2998,72.5468,72.2998,72.5308,11978.0
2015-11-18 14:10:00,91.04,91.31,91.04,91.21,15534.0,72.5388,72.7539,72.5388,72.6743,15534.0
2015-11-18 14:15:00,91.19,91.22,91.08,91.08,6576.0,72.6583,72.6822,72.5707,72.5707,6576.0
2015-11-18 14:20:00,91.1,91.15,90.98,91.05,7472.0,72.5866,72.6265,72.491,72.5468,7472.0
2015-11-18 14:25:00,91.05,91.06,90.96,91.01,7134.0,72.5468,72.5547,72.4751,72.5149,7134.0
2015-11-18 14:30:00,91.0,91.01,90.85,90.9,8105.0,72.5069,72.5149,72.3874,72.4273,8105.0
2015-11-18 14:35:00,90.92,90.92,90.84,90.86,4861.0,72.4432,72.4432,72.3795,72.3954,4861.0
2015-11-18 14:40:00,90.85,91.09,90.85,91.06,7896.0,72.3874,72.5786,72.3874,72.5547,7896.0
2015-11-18 14:45:00,91.07,91.14,91.04,91.09,12164.0,72.5627,72.6185,72.5388,72.5786,12164.0
2015-11-18 14:50:00,91.09,91.27,91.09,91.27,20598.0,72.5786,72.7221,72.5786,72.7221,20598.0
2015-11-18 14:55:00,91.25,91.37,91.21,91.36,14832.0,72.7061,72.8017,72.6743,72.7938,14832.0
2015-11-18 15:00:00,91.35,91.4,91.31,91.32,13632.0,72.7858,72.8256,72.7539,72.7619,13632.0
2015-11-18 15:05:00,91.32,91.36,91.26,91.26,13568.0,72.7619,72.7938,72.7141,72.7141,13568.0
2015-11-18 15:10:00,91.26,91.34,91.25,91.34,14662.0,72.7141,72.7778,72.7061,72.7778,14662.0
2015-11-18 15:15:00,91.35,91.41,91.31,91.34,20090.0,72.7858,72.8336,72.7539,72.7778,20090.0
2015-11-18 15:20:00,91.33,91.34,91.25,91.31,17175.0,72.7699,72.7778,72.7061,72.7539,17175.0
2015-11-18 15:25:00,91.28,91.33,91.27,91.3,15171.0,72.73,72.7699,72.7221,72.746,15171.0
2015-11-18 15:30:00,91.29,91.41,91.26,91.38,24775.0,72.738,72.8336,72.7141,72.8097,24775.0
2015-11-18 15:35:00,91.37,91.43,91.34,91.39,19079.0,72.8017,72.8496,72.7778,72.8177,19079.0
2015-11-18 15:40:00,91.37,91.44,91.35,91.42,27933.0,72.8017,72.8575,72.7858,72.8416,27933.0
2015-11-18 15:45:00,91.42,91.56,91.42,91.56,38647.0,72.8416,72.9531,72.8416,72.9531,38647.0
2015-11-18 15:50:00,91.56,91.65,91.54,91.65,43030.0,72.9531,73.0248,72.9372,73.0248,43030.0
2015-11-18 15:55:00,91.65,91.71,91.57,91.61,68837.0,73.0248,73.0727,72.9611,72.993,68837.0
2015-11-19 09:30:00,91.6,91.74,90.9,91.55,21756.0,72.985,73.0966,72.4273,72.9452,21756.0
2015-11-19 09:35:00,91.7,91.7,91.48,91.55,9523.0,73.0647,73.0647,72.8894,72.9452,9523.0
2015-11-19 09:40:00,91.57,91.65,91.44,91.61,10069.0,72.9611,73.0248,72.8575,72.993,10069.0
2015-11-19 09:45:00,91.63,91.87,91.61,91.81,13634.0,73.0089,73.2001,72.993,73.1523,13634.0
2015-11-19 09:50:00,91.81,91.86,91.63,91.74,14795.0,73.1523,73.1922,73.0089,73.0966,14795.0
2015-11-19 09:55:00,91.75,91.77,91.7,91.71,6787.0,73.1045,73.1205,73.0647,73.0727,6787.0
2015-11-19 10:00:00,91.71,91.93,91.69,91.85,21935.0,73.0727,73.2479,73.0567,73.1842,21935.0
2015-11-19 10:05:00,91.87,91.99,91.85,91.93,7400.0,73.2001,73.2957,73.1842,73.2479,7400.0
2015-11-19 10:10:00,91.88,91.99,91.82,91.89,6795.0,73.2081,73.2957,73.1603,73.2161,6795.0
2015-11-19 10:15:00,91.91,91.91,91.78,91.82,9132.0,73.232,73.232,73.1284,73.1603,9132.0
2015-11-19 10:20:00,91.86,91.87,91.76,91.82,10756.0,73.1922,73.2001,73.1125,73.1603,10756.0
2015-11-19 10:25:00,91.84,91.86,91.75,91.81,8254.0,73.1762,73.1922,73.1045,73.1523,8254.0
2015-11-19 10:30:00,91.82,91.94,91.81,91.81,11331.0,73.1603,73.2559,73.1523,73.1523,11331.0
2015-11-19 10:35:00,91.81,91.82,91.72,91.81,8575.0,73.1523,73.1603,73.0806,73.1523,8575.0
2015-11-19 10:40:00,91.82,91.92,91.76,91.88,14789.0,73.1603,73.24,73.1125,73.2081,14789.0
2015-11-19 10:45:00,91.89,91.94,91.84,91.93,8314.0,73.2161,73.2559,73.1762,73.2479,8314.0
2015-11-19 10:50:00,91.94,91.96,91.81,91.82,12699.0,73.2559,73.2718,73.1523,73.1603,12699.0
2015-11-19 10:55:00,91.83,91.89,91.77,91.89,6591.0,73.1683,73.2161,73.1205,73.2161,6591.0
2015-11-19 11:00:00,91.89,91.91,91.81,91.87,7462.0,73.2161,73.232,73.1523,73.2001,7462.0
2015-11-19 11:05:00,91.88,92.03,91.88,91.98,6049.0,73.2081,73.3276,73.2081,73.2878,6049.0
2015-11-19 11:10:00,91.99,92.0,91.85,91.91,7592.0,73.2957,73.3037,73.1842,73.232,7592.0
2015-11-19 11:15:00,91.92,91.99,91.89,91.98,5272.0,73.24,73.2957,73.2161,73.2878,5272.0
2015-11-19 11:20:00,91.96,91.96,91.9,91.91,6814.0,73.2718,73.2718,73.224,73.232,6814.0
2015-11-19 11:25:00,91.93,92.04,91.91,92.02,6498.0,73.2479,73.3356,73.232,73.3197,6498.0
2015-11-19 11:30:00,91.99,92.04,91.95,91.97,6624.0,73.2957,73.3356,73.2639,73.2798,6624.0
2015-11-19 11:35:00,91.95,91.96,91.87,91.88,6675.0,73.2639,73.2718,73.2001,73.2081,6675.0
2015-11-19 11:40:00,91.84,91.88,91.81,91.81,2579.0,73.1762,73.2081,73.1523,73.1523,2579.0
2015-11-19 11:45:00,91.81,91.91,91.79,91.84,4134.0,73.1523,73.232,73.1364,73.1762,4134.0
2015-11-19 11:50:00,91.78,91.81,91.75,91.78,4200.0,73.1284,73.1523,73.1045,73.1284,4200.0
2015-11-19 11:55:00,91.78,91.9,91.78,91.85,3935.0,73.1284,73.224,73.1284,73.1842,3935.0
2015-11-19 12:00:00,91.85,91.96,91.85,91.96,8123.0,73.1842,73.2718,73.1842,73.2718,8123.0
2015-11-19 12:05:00,91.97,91.98,91.93,91.94,4041.0,73.2798,73.2878,73.2479,73.2559,4041.0
2015-11-19 12:10:00,91.94,92.07,91.94,91.98,7912.0,73.2559,73.3595,73.2559,73.2878,7912.0
2015-11-19 12:15:00,91.96,91.99,91.93,91.95,5445.0,73.2718,73.2957,73.2479,73.2639,5445.0
2015-11-19 12:20:00,91.96,92.06,91.96,92.04,8217.0,73.2718,73.3515,73.2718,73.3356,8217.0
2015-11-19 12:25:00,92.07,92.16,92.07,92.16,4144.0,73.3595,73.4312,73.3595,73.4312,4144.0
2015-11-19 12:30:00,92.16,92.3,92.16,92.28,7394.0,73.4312,73.5428,73.4312,73.5268,7394.0
2015-11-19 12:35:00,92.27,92.33,92.27,92.31,7405.0,73.5188,73.5667,73.5188,73.5507,7405.0
2015-11-19 12:40:00,92.31,92.36,92.29,92.36,9173.0,73.5507,73.5906,73.5348,73.5906,9173.0
2015-11-19 12:45:00,92.38,92.39,92.35,92.36,5695.0,73.6065,73.6145,73.5826,73.5906,5695.0
2015-11-19 12:50:00,92.35,92.46,92.35,92.46,38493.0,73.5826,73.6702,73.5826,73.6702,38493.0
2015-11-19 12:55:00,92.46,92.53,92.43,92.51,19772.0,73.6702,73.726,73.6463,73.7101,19772.0
2015-11-19 13:00:00,92.52,92.52,92.4,92.4,14869.0,73.718,73.718,73.6224,73.6224,14869.0
2015-11-19 13:05:00,92.38,92.44,92.36,92.42,8612.0,73.6065,73.6543,73.5906,73.6384,8612.0
2015-11-19 13:10:00,92.45,92.47,92.42,92.45,5560.0,73.6623,73.6782,73.6384,73.6623,5560.0
2015-11-19 13:15:00,92.44,92.44,92.38,92.38,3430.0,73.6543,73.6543,73.6065,73.6065,3430.0
2015-11-19 13:20:00,92.36,92.44,92.35,92.38,7070.0,73.5906,73.6543,73.5826,73.6065,7070.0
2015-11-19 13:25:00,92.39,92.4,92.36,92.37,8713.0,73.6145,73.6224,73.5906,73.5985,8713.0
2015-11-19 13:30:00,92.37,92.37,92.3,92.3,6660.0,73.5985,73.5985,73.5428,73.5428,6660.0
2015-11-19 13:35:00,92.3,92.3,92.25,92.27,2814.0,73.5428,73.5428,73.5029,73.5188,2814.0
2015-11-19 13:40:00,92.25,92.33,92.25,92.31,4893.0,73.5029,73.5667,73.5029,73.5507,4893.0
2015-11-19 13:45:00,92.3,92.37,92.3,92.33,6322.0,73.5428,73.5985,73.5428,73.5667,6322.0
2015-11-19 13:50:00,92.32,92.33,92.26,92.31,7623.0,73.5587,73.5667,73.5109,73.5507,7623.0
2015-11-19 13:55:00,92.33,92.36,92.17,92.17,9610.0,73.5667,73.5906,73.4392,73.4392,9610.0
2015-11-19 14:00:00,92.18,92.21,92.1,92.13,4601.0,73.4471,73.471,73.3834,73.4073,4601.0
2015-11-19 14:05:00,92.1,92.11,92.05,92.05,4077.0,73.3834,73.3914,73.3436,73.3436,4077.0
2015-11-19 14:10:00,92.04,92.07,92.01,92.04,8654.0,73.3356,73.3595,73.3117,73.3356,8654.0
2015-11-19 14:15:00,92.02,92.09,92.01,92.08,8018.0,73.3197,73.3754,73.3117,73.3675,8018.0
2015-11-19 14:20:00,92.07,92.12,92.05,92.09,3700.0,73.3595,73.3993,73.3436,73.3754,3700.0
2015-11-19 14:25:00,92.11,92.11,92.04,92.06,5430.0,73.3914,73.3914,73.3356,73.3515,5430.0
2015-11-19 14:30:00,92.08,92.17,92.08,92.13,4797.0,73.3675,73.4392,73.3675,73.4073,4797.0
2015-11-19 14:35:00,92.12,92.13,92.08,92.09,5489.0,73.3993,73.4073,73.3675,73.3754,5489.0
2015-11-19 14:40:00,92.08,92.2,92.08,92.17,11267.0,73.3675,73.4631,73.3675,73.4392,11267.0
2015-11-19 14:45:00,92.17,92.25,92.16,92.24,8552.0,73.4392,73.5029,73.4312,73.4949,8552.0
2015-11-19 14:50:00,92.23,92.37,92.23,92.34,13517.0,73.487,73.5985,73.487,73.5746,13517.0
2015-11-19 14:55:00,92.34,92.44,92.34,92.4,12534.0,73.5746,73.6543,73.5746,73.6224,12534.0
2015-11-19 15:00:00,92.4,92.42,92.37,92.37,17387.0,73.6224,73.6384,73.5985,73.5985,17387.0
2015-11-19 15:05:00,92.38,92.42,92.36,92.39,18948.0,73.6065,73.6384,73.5906,73.6145,18948.0
2015-11-19 15:10:00,92.39,92.41,92.32,92.36,13423.0,73.6145,73.6304,73.5587,73.5906,13423.0
2015-11-19 15:15:00,92.37,92.4,92.31,92.38,30058.0,73.5985,73.6224,73.5507,73.6065,30058.0
2015-11-19 15:20:00,92.38,92.51,92.38,92.5,26876.0,73.6065,73.7101,73.6065,73.7021,26876.0
2015-11-19 15:25:00,92.5,92.6,92.47,92.5,31846.0,73.7021,73.7818,73.6782,73.7021,31846.0
2015-11-19 15:30:00,92.51,92.56,92.41,92.41,23015.0,73.7101,73.7499,73.6304,73.6304,23015.0
2015-11-19 15:35:00,92.41,92.42,92.29,92.32,23804.0,73.6304,73.6384,73.5348,73.5587,23804.0
2015-11-19 15:40:00,92.32,92.39,92.29,92.32,19464.0,73.5587,73.6145,73.5348,73.5587,19464.0
2015-11-19 15:45:00,92.31,92.48,92.28,92.47,55450.0,73.5507,73.6862,73.5268,73.6782,55450.0
2015-11-19 15:50:00,92.47,92.59,92.45,92.56,83446.0,73.6782,73.7738,73.6623,73.7499,83446.0
2015-11-19 15:55:00,92.56,92.56,92.47,92.48,101342.0,73.7499,73.7499,73.6782,73.6862,101342.0
2015-11-20 09:30:00,92.86,92.88,92.58,92.88,96651.0,73.9889,74.0049,73.7658,74.0049,96651.0
2015-11-20 09:35:00,92.82,93.09,92.82,93.04,17588.0,73.9571,74.1722,73.9571,74.1324,17588.0
2015-11-20 09:40:00,93.14,93.4,93.11,93.3,29816.0,74.212,74.4192,74.1881,74.3395,29816.0
2015-11-20 09:45:00,93.27,93.38,93.22,93.38,22911.0,74.3156,74.4033,74.2758,74.4033,22911.0
2015-11-20 09:50:00,93.41,93.41,93.29,93.33,7511.0,74.4272,74.4272,74.3316,74.3634,7511.0
2015-11-20 09:55:00,93.33,93.41,93.29,93.41,8492.0,74.3634,74.4272,74.3316,74.4272,8492.0
2015-11-20 10:00:00,93.45,93.56,93.43,93.43,8887.0,74.459,74.5467,74.4431,74.4431,8887.0
2015-11-20 10:05:00,93.45,93.55,93.45,93.52,8221.0,74.459,74.5387,74.459,74.5148,8221.0
2015-11-20 10:10:00,93.53,93.85,93.52,93.84,24419.0,74.5228,74.7778,74.5148,74.7698,24419.0
2015-11-20 10:15:00,93.8,93.84,93.76,93.78,48617.0,74.7379,74.7698,74.706,74.722,48617.0
2015-11-20 10:20:00,93.79,93.86,93.68,93.74,144703.0,74.73,74.7857,74.6423,74.6901,144703.0
2015-11-20 10:25:00,93.76,93.89,93.75,93.75,6785.0,74.706,74.8096,74.6981,74.6981,6785.0
2015-11-20 10:30:00,93.77,93.81,93.68,93.73,17871.0,74.714,74.7459,74.6423,74.6821,17871.0
2015-11-20 10:35:00,93.72,93.88,93.67,93.85,7806.0,74.6742,74.8017,74.6343,74.7778,7806.0
2015-11-20 10:40:00,93.82,93.89,93.75,93.79,18791.0,74.7539,74.8096,74.6981,74.73,18791.0
2015-11-20 10:45:00,93.77,93.83,93.73,93.79,7036.0,74.714,74.7618,74.6821,74.73,7036.0
2015-11-20 10:50:00,93.78,93.78,93.75,93.75,28637.0,74.722,74.722,74.6981,74.6981,28637.0
2015-11-20 10:55:00,93.75,93.76,93.65,93.65,23988.0,74.6981,74.706,74.6184,74.6184,23988.0
2015-11-20 11:00:00,93.65,93.7,93.61,93.62,5633.0,74.6184,74.6582,74.5865,74.5945,5633.0
2015-11-20 11:05:00,93.65,93.73,93.61,93.7,8104.0,74.6184,74.6821,74.5865,74.6582,8104.0
2015-11-20 11:10:00,93.71,93.71,93.59,93.59,3865.0,74.6662,74.6662,74.5706,74.5706,3865.0
2015-11-20 11:15:00,93.57,93.7,93.57,93.68,4520.0,74.5547,74.6582,74.5547,74.6423,4520.0
2015-11-20 11:20:00,93.71,93.71,93.59,93.65,10146.0,74.6662,74.6662,74.5706,74.6184,10146.0
2015-11-20 11:25:00,93.65,93.71,93.65,93.71,5570.0,74.6184,74.6662,74.6184,74.6662,5570.0
2015-11-20 11:30:00,93.69,93.71,93.63,93.68,4385.0,74.6503,74.6662,74.6025,74.6423,4385.0
2015-11-20 11:35:00,93.68,93.8,93.68,93.8,21475.0,74.6423,74.7379,74.6423,74.7379,21475.0
2015-11-20 11:40:00,93.78,93.98,93.78,93.9,33513.0,74.722,74.8813,74.722,74.8176,33513.0
2015-11-20 11:45:00,93.91,93.99,93.88,93.97,40544.0,74.8256,74.8893,74.8017,74.8734,40544.0
2015-11-20 11:50:00,93.98,93.99,93.79,93.82,9280.0,74.8813,74.8893,74.73,74.7539,9280.0
2015-11-20 11:55:00,93.82,94.0,93.79,94.0,19376.0,74.7539,74.8973,74.73,74.8973,19376.0
2015-11-20 12:00:00,94.0,94.01,93.85,93.85,6813.0,74.8973,74.9052,74.7778,74.7778,6813.0
2015-11-20 12:05:00,93.85,93.86,93.79,93.84,10836.0,74.7778,74.7857,74.73,74.7698,10836.0
2015-11-20 12:10:00,93.84,93.84,93.66,93.67,6171.0,74.7698,74.7698,74.6264,74.6343,6171.0
2015-11-20 12:15:00,93.67,93.82,93.66,93.73,12766.0,74.6343,74.7539,74.6264,74.6821,12766.0
2015-11-20 12:20:00,93.73,93.74,93.6,93.62,8865.0,74.6821,74.6901,74.5786,74.5945,8865.0
2015-11-20 12:25:00,93.63,93.63,93.54,93.54,11035.0,74.6025,74.6025,74.5308,74.5308,11035.0
2015-11-20 12:30:00,93.55,93.76,93.55,93.69,18405.0,74.5387,74.706,74.5387,74.6503,18405.0
2015-11-20 12:35:00,93.67,93.68,93.59,93.59,6556.0,74.6343,74.6423,74.5706,74.5706,6556.0
2015-11-20 12:40:00,93.57,93.6,93.55,93.56,11877.0,74.5547,74.5786,74.5387,74.5467,11877.0
2015-11-20 12:45:00,93.56,93.6,93.51,93.52,5405.0,74.5467,74.5786,74.5069,74.5148,5405.0
2015-11-20 12:50:00,93.53,93.56,93.49,93.51,10855.0,74.5228,74.5467,74.4909,74.5069,10855.0
2015-11-20 12:55:00,93.51,93.56,93.51,93.54,6024.0,74.5069,74.5467,74.5069,74.5308,6024.0
2015-11-20 13:00:00,93.55,93.64,93.51,93.52,13222.0,74.5387,74.6104,74.5069,74.5148,13222.0
2015-11-20 13:05:00,93.5,93.51,93.44,93.45,5995.0,74.4989,74.5069,74.4511,74.459,5995.0
2015-11-20 13:10:00,93.46,93.47,93.29,93.3,9191.0,74.467,74.475,74.3316,74.3395,9191.0
2015-11-20 13:15:00,93.3,93.3,93.23,93.26,11080.0,74.3395,74.3395,74.2838,74.3077,11080.0
2015-11-20 13:20:00,93.25,93.26,93.21,93.22,7683.0,74.2997,74.3077,74.2678,74.2758,7683.0
2015-11-20 13:25:00,93.22,93.28,93.2,93.2,8467.0,74.2758,74.3236,74.2599,74.2599,8467.0
2015-11-20 13:30:00,93.2,93.2,93.14,93.19,4185.0,74.2599,74.2599,74.212,74.2519,4185.0
2015-11-20 13:35:00,93.18,93.18,93.11,93.16,5635.0,74.2439,74.2439,74.1881,74.228,5635.0
2015-11-20 13:40:00,93.17,93.19,93.11,93.12,11481.0,74.2359,74.2519,74.1881,74.1961,11481.0
2015-11-20 13:45:00,93.14,93.18,93.12,93.15,8075.0,74.212,74.2439,74.1961,74.22,8075.0
2015-11-20 13:50:00,93.16,93.21,93.13,93.19,14682.0,74.228,74.2678,74.2041,74.2519,14682.0
2015-11-20 13:55:00,93.18,93.18,93.12,93.12,9655.0,74.2439,74.2439,74.1961,74.1961,9655.0
2015-11-20 14:00:00,93.11,93.2,93.1,93.19,8404.0,74.1881,74.2599,74.1802,74.2519,8404.0
2015-11-20 14:05:00,93.18,93.27,93.18,93.27,8201.0,74.2439,74.3156,74.2439,74.3156,8201.0
2015-11-20 14:10:00,93.27,93.37,93.27,93.37,28378.0,74.3156,74.3953,74.3156,74.3953,28378.0
2015-11-20 14:15:00,93.38,93.39,93.3,93.36,12959.0,74.4033,74.4112,74.3395,74.3873,12959.0
2015-11-20 14:20:00,93.37,93.37,93.27,93.28,6425.0,74.3953,74.3953,74.3156,74.3236,6425.0
2015-11-20 14:25:00,93.27,93.3,93.23,93.26,10822.0,74.3156,74.3395,74.2838,74.3077,10822.0
2015-11-20 14:30:00,93.26,93.32,93.24,93.26,13933.0,74.3077,74.3555,74.2917,74.3077,13933.0
2015-11-20 14:35:00,93.25,93.3,93.25,93.29,7611.0,74.2997,74.3395,74.2997,74.3316,7611.0
2015-11-20 14:40:00,93.3,93.31,93.25,93.31,8339.0,74.3395,74.3475,74.2997,74.3475,8339.0
2015-11-20 14:45:00,93.3,93.31,93.26,93.28,5866.0,74.3395,74.3475,74.3077,74.3236,5866.0
2015-11-20 14:50:00,93.28,93.28,93.2,93.2,7398.0,74.3236,74.3236,74.2599,74.2599,7398.0
2015-11-20 14:55:00,93.21,93.22,93.08,93.1,8846.0,74.2678,74.2758,74.1642,74.1802,8846.0
2015-11-20 15:00:00,93.09,93.14,93.02,93.03,15920.0,74.1722,74.212,74.1164,74.1244,15920.0
2015-11-20 15:05:00,93.04,93.12,93.01,93.08,14248.0,74.1324,74.1961,74.1085,74.1642,14248.0
2015-11-20 15:10:00,93.08,93.13,93.07,93.13,9029.0,74.1642,74.2041,74.1563,74.2041,9029.0
2015-11-20 15:15:00,93.13,93.16,93.09,93.12,17547.0,74.2041,74.228,74.1722,74.1961,17547.0
2015-11-20 15:20:00,93.12,93.13,93.07,93.13,8720.0,74.1961,74.2041,74.1563,74.2041,8720.0
2015-11-20 15:25:00,93.11,93.19,93.1,93.17,15529.0,74.1881,74.2519,74.1802,74.2359,15529.0
2015-11-20 15:30:00,93.18,93.3,93.18,93.3,29798.0,74.2439,74.3395,74.2439,74.3395,29798.0
2015-11-20 15:35:00,93.29,93.4,93.27,93.38,45156.0,74.3316,74.4192,74.3156,74.4033,45156.0
2015-11-20 15:40:00,93.38,93.49,93.38,93.48,58833.0,74.4033,74.4909,74.4033,74.483,58833.0
2015-11-20 15:45:00,93.47,93.54,93.47,93.49,68100.0,74.475,74.5308,74.475,74.4909,68100.0
2015-11-20 15:50:00,93.49,93.52,93.41,93.51,59441.0,74.4909,74.5148,74.4272,74.5069,59441.0
2015-11-20 15:55:00,93.5,93.53,93.44,93.53,161454.0,74.4989,74.5228,74.4511,74.5228,161454.0
2015-11-23 09:30:00,93.62,93.93,93.15,93.74,18913.0,74.5945,74.8415,74.22,74.6901,18913.0
2015-11-23 09:35:00,93.69,93.69,93.34,93.38,5172.0,74.6503,74.6503,74.3714,74.4033,5172.0
2015-11-23 09:40:00,93.39,93.62,93.39,93.47,4139.0,74.4112,74.5945,74.4112,74.475,4139.0
2015-11-23 09:45:00,93.48,93.62,93.47,93.62,7142.0,74.483,74.5945,74.475,74.5945,7142.0
2015-11-23 09:50:00,93.6,93.62,93.39,93.39,10253.0,74.5786,74.5945,74.4112,74.4112,10253.0
2015-11-23 09:55:00,93.39,93.52,93.32,93.32,7468.0,74.4112,74.5148,74.3555,74.3555,7468.0
2015-11-23 10:00:00,93.33,93.36,93.19,93.23,15472.0,74.3634,74.3873,74.2519,74.2838,15472.0
2015-11-23 10:05:00,93.23,93.38,93.23,93.36,6193.0,74.2838,74.4033,74.2838,74.3873,6193.0
2015-11-23 10:10:00,93.37,93.5,93.33,93.49,12815.0,74.3953,74.4989,74.3634,74.4909,12815.0
2015-11-23 10:15:00,93.46,93.58,93.41,93.56,6719.0,74.467,74.5626,74.4272,74.5467,6719.0
2015-11-23 10:20:00,93.55,93.68,93.46,93.68,8664.0,74.5387,74.6423,74.467,74.6423,8664.0
2015-11-23 10:25:00,93.68,93.68,93.54,93.56,6130.0,74.6423,74.6423,74.5308,74.5467,6130.0
2015-11-23 10:30:00,93.61,93.67,93.52,93.54,7687.0,74.5865,74.6343,74.5148,74.5308,7687.0
2015-11-23 10:35:00,93.56,93.58,93.47,93.53,26524.0,74.5467,74.5626,74.475,74.5228,26524.0
2015-11-23 10:40:00,93.56,93.59,93.47,93.59,29704.0,74.5467,74.5706,74.475,74.5706,29704.0
2015-11-23 10:45:00,93.58,93.76,93.57,93.73,16396.0,74.5626,74.706,74.5547,74.6821,16396.0
2015-11-23 10:50:00,93.77,93.87,93.68,93.74,49912.0,74.714,74.7937,74.6423,74.6901,49912.0
2015-11-23 10:55:00,93.74,93.85,93.72,93.77,27904.0,74.6901,74.7778,74.6742,74.714,27904.0
2015-11-23 11:00:00,93.77,93.83,93.66,93.68,16896.0,74.714,74.7618,74.6264,74.6423,16896.0
2015-11-23 11:05:00,93.65,93.67,93.57,93.65,4625.0,74.6184,74.6343,74.5547,74.6184,4625.0
2015-11-23 11:10:00,93.67,93.67,93.53,93.58,6706.0,74.6343,74.6343,74.5228,74.5626,6706.0
2015-11-23 11:15:00,93.59,93.6,93.52,93.53,8414.0,74.5706,74.5786,74.5148,74.5228,8414.0
2015-11-23 11:20:00,93.51,93.54,93.46,93.49,22993.0,74.5069,74.5308,74.467,74.4909,22993.0
2015-11-23 11:25:00,93.49,93.51,93.41,93.51,12552.0,74.4909,74.5069,74.4272,74.5069,12552.0
2015-11-23 11:30:00,93.51,93.51,93.39,93.39,6378.0,74.5069,74.5069,74.4112,74.4112,6378.0
2015-11-23 11:35:00,93.41,93.47,93.36,93.36,14743.0,74.4272,74.475,74.3873,74.3873,14743.0
2015-11-23 11:40:00,93.33,93.38,93.33,93.34,12050.0,74.3634,74.4033,74.3634,74.3714,12050.0
2015-11-23 11:45:00,93.33,93.33,93.24,93.28,12996.0,74.3634,74.3634,74.2917,74.3236,12996.0
2015-11-23 11:50:00,93.29,93.36,93.28,93.34,14362.0,74.3316,74.3873,74.3236,74.3714,14362.0
2015-11-23 11:55:00,93.35,93.5,93.35,93.36,31410.0,74.3794,74.4989,74.3794,74.3873,31410.0
2015-11-23 12:00:00,93.36,93.42,93.34,93.38,16175.0,74.3873,74.4351,74.3714,74.4033,16175.0
2015-11-23 12:05:00,93.37,93.39,93.34,93.36,5155.0,74.3953,74.4112,74.3714,74.3873,5155.0
2015-11-23 12:10:00,93.37,93.43,93.33,93.35,10609.0,74.3953,74.4431,74.3634,74.3794,10609.0
2015-11-23 12:15:00,93.35,93.39,93.32,93.39,15552.0,74.3794,74.4112,74.3555,74.4112,15552.0
2015-11-23 12:20:00,93.39,93.43,93.33,93.35,14019.0,74.4112,74.4431,74.3634,74.3794,14019.0
2015-11-23 12:25:00,93.35,93.39,93.34,93.35,7500.0,74.3794,74.4112,74.3714,74.3794,7500.0
2015-11-23 12:30:00,93.35,93.39,93.3,93.35,9561.0,74.3794,74.4112,74.3395,74.3794,9561.0
2015-11-23 12:35:00,93.35,93.4,93.33,93.39,7105.0,74.3794,74.4192,74.3634,74.4112,7105.0
2015-11-23 12:40:00,93.38,93.39,93.34,93.38,10121.0,74.4033,74.4112,74.3714,74.4033,10121.0
2015-11-23 12:45:00,93.37,93.42,93.35,93.42,5992.0,74.3953,74.4351,74.3794,74.4351,5992.0
2015-11-23 12:50:00,93.42,93.43,93.37,93.42,5696.0,74.4351,74.4431,74.3953,74.4351,5696.0
2015-11-23 12:55:00,93.43,93.43,93.37,93.37,7436.0,74.4431,74.4431,74.3953,74.3953,7436.0
2015-11-23 13:00:00,93.37,93.45,93.37,93.42,7688.0,74.3953,74.459,74.3953,74.4351,7688.0
2015-11-23 13:05:00,93.42,93.43,93.38,93.38,5122.0,74.4351,74.4431,74.4033,74.4033,5122.0
2015-11-23 13:10:00,93.38,93.39,93.32,93.34,9861.0,74.4033,74.4112,74.3555,74.3714,9861.0
2015-11-23 13:15:00,93.34,93.34,93.28,93.32,6908.0,74.3714,74.3714,74.3236,74.3555,6908.0
2015-11-23 13:20:00,93.32,93.35,93.28,93.32,8376.0,74.3555,74.3794,74.3236,74.3555,8376.0
2015-11-23 13:25:00,93.31,93.32,93.25,93.28,7318.0,74.3475,74.3555,74.2997,74.3236,7318.0
2015-11-23 13:30:00,93.28,93.28,93.2,93.28,10950.0,74.3236,74.3236,74.2599,74.3236,10950.0
2015-11-23 13:35:00,93.29,93.37,93.29,93.36,5395.0,74.3316,74.3953,74.3316,74.3873,5395.0
2015-11-23 13:40:00,93.36,93.37,93.35,93.37,5695.0,74.3873,74.3953,74.3794,74.3953,5695.0
2015-11-23 13:45:00,93.37,93.37,93.32,93.36,10397.0,74.3953,74.3953,74.3555,74.3873,10397.0
2015-11-23 13:50:00,93.36,93.43,93.35,93.4,12443.0,74.3873,74.4431,74.3794,74.4192,12443.0
2015-11-23 13:55:00,93.39,93.41,93.31,93.33,7163.0,74.4112,74.4272,74.3475,74.3634,7163.0
2015-11-23 14:00:00,93.33,93.36,93.25,93.27,15787.0,74.3634,74.3873,74.2997,74.3156,15787.0
2015-11-23 14:05:00,93.27,93.28,93.17,93.18,4942.0,74.3156,74.3236,74.2359,74.2439,4942.0
2015-11-23 14:10:00,93.19,93.22,93.16,93.2,6846.0,74.2519,74.2758,74.228,74.2599,6846.0
2015-11-23 14:15:00,93.19,93.27,93.15,93.25,25807.0,74.2519,74.3156,74.22,74.2997,25807.0
2015-11-23 14:20:00,93.25,93.29,93.23,93.26,25460.0,74.2997,74.3316,74.2838,74.3077,25460.0
2015-11-23 14:25:00,93.25,93.3,93.24,93.3,12901.0,74.2997,74.3395,74.2917,74.3395,12901.0
2015-11-23 14:30:00,93.3,93.33,93.26,93.3,14638.0,74.3395,74.3634,74.3077,74.3395,14638.0
2015-11-23 14:35:00,93.3,93.31,93.25,93.27,24216.0,74.3395,74.3475,74.2997,74.3156,24216.0
2015-11-23 14:40:00,93.27,93.31,93.25,93.27,10947.0,74.3156,74.3475,74.2997,74.3156,10947.0
2015-11-23 14:45:00,93.28,93.32,93.28,93.3,15436.0,74.3236,74.3555,74.3236,74.3395,15436.0
2015-11-23 14:50:00,93.29,93.32,93.28,93.31,11106.0,74.3316,74.3555,74.3236,74.3475,11106.0
2015-11-23 14:55:00,93.31,93.32,93.29,93.31,10992.0,74.3475,74.3555,74.3316,74.3475,10992.0
2015-11-23 15:00:00,93.3,93.33,93.3,93.3,8133.0,74.3395,74.3634,74.3395,74.3395,8133.0
2015-11-23 15:05:00,93.3,93.34,93.3,93.32,12496.0,74.3395,74.3714,74.3395,74.3555,12496.0
2015-11-23 15:10:00,93.31,93.35,93.3,93.31,11628.0,74.3475,74.3794,74.3395,74.3475,11628.0
2015-11-23 15:15:00,93.32,93.36,93.3,93.36,10300.0,74.3555,74.3873,74.3395,74.3873,10300.0
2015-11-23 15:20:00,93.36,93.45,93.35,93.45,30488.0,74.3873,74.459,74.3794,74.459,30488.0
2015-11-23 15:25:00,93.43,93.45,93.38,93.41,11923.0,74.4431,74.459,74.4033,74.4272,11923.0
2015-11-23 15:30:00,93.42,93.53,93.41,93.49,25480.0,74.4351,74.5228,74.4272,74.4909,25480.0
2015-11-23 15:35:00,93.49,93.5,93.42,93.43,13856.0,74.4909,74.4989,74.4351,74.4431,13856.0
2015-11-23 15:40:00,93.43,93.43,93.29,93.3,16709.0,74.4431,74.4431,74.3316,74.3395,16709.0
2015-11-23 15:45:00,93.31,93.43,93.3,93.38,29719.0,74.3475,74.4431,74.3395,74.4033,29719.0
2015-11-23 15:50:00,93.39,93.42,93.34,93.42,31272.0,74.4112,74.4351,74.3714,74.4351,31272.0
2015-11-23 15:55:00,93.42,93.42,93.29,93.35,148749.0,74.4351,74.4351,74.3316,74.3794,148749.0
2015-11-24 09:30:00,92.78,92.79,92.71,92.76,800.0,73.9252,73.9332,73.8694,73.9093,800.0
2015-11-24 09:35:00,92.7,93.06,92.68,93.02,40135.0,73.8615,74.1483,73.8455,74.1164,40135.0
2015-11-24 09:40:00,93.04,93.05,92.95,92.96,9265.0,74.1324,74.1403,74.0607,74.0686,9265.0
2015-11-24 09:45:00,92.97,93.14,92.97,93.05,15447.0,74.0766,74.212,74.0766,74.1403,15447.0
2015-11-24 09:50:00,93.06,93.17,93.0,93.13,11905.0,74.1483,74.2359,74.1005,74.2041,11905.0
2015-11-24 09:55:00,93.09,93.15,93.0,93.01,21430.0,74.1722,74.22,74.1005,74.1085,21430.0
2015-11-24 10:00:00,92.99,93.1,92.82,93.09,13982.0,74.0925,74.1802,73.9571,74.1722,13982.0
2015-11-24 10:05:00,93.09,93.17,93.0,93.12,23355.0,74.1722,74.2359,74.1005,74.1961,23355.0
2015-11-24 10:10:00,93.15,93.2,93.06,93.07,18910.0,74.22,74.2599,74.1483,74.1563,18910.0
2015-11-24 10:15:00,93.04,93.07,92.95,93.02,14189.0,74.1324,74.1563,74.0607,74.1164,14189.0
2015-11-24 10:20:00,93.02,93.05,92.97,93.03,13588.0,74.1164,74.1403,74.0766,74.1244,13588.0
2015-11-24 10:25:00,93.01,93.04,92.92,92.92,13638.0,74.1085,74.1324,74.0368,74.0368,13638.0
2015-11-24 10:30:00,92.92,92.96,92.89,92.93,11391.0,74.0368,74.0686,74.0129,74.0447,11391.0
2015-11-24 10:35:00,92.93,93.06,92.89,92.97,17994.0,74.0447,74.1483,74.0129,74.0766,17994.0
2015-11-24 10:40:00,92.97,92.97,92.79,92.82,11798.0,74.0766,74.0766,73.9332,73.9571,11798.0
2015-11-24 10:45:00,92.8,92.81,92.73,92.74,6832.0,73.9411,73.9491,73.8854,73.8933,6832.0
2015-11-24 10:50:00,92.75,92.82,92.73,92.78,61510.0,73.9013,73.9571,73.8854,73.9252,61510.0
2015-11-24 10:55:00,92.77,92.86,92.76,92.79,6191.0,73.9172,73.9889,73.9093,73.9332,6191.0
2015-11-24 11:00:00,92.81,92.82,92.74,92.82,6747.0,73.9491,73.9571,73.8933,73.9571,6747.0
2015-11-24 11:05:00,92.81,92.91,92.81,92.89,30794.0,73.9491,74.0288,73.9491,74.0129,30794.0
2015-11-24 11:10:00,92.89,92.96,92.86,92.92,4926.0,74.0129,74.0686,73.9889,74.0368,4926.0
2015-11-24 11:15:00,92.95,92.98,92.86,92.93,5554.0,74.0607,74.0846,73.9889,74.0447,5554.0
2015-11-24 11:20:00,92.92,93.06,92.89,93.01,16455.0,74.0368,74.1483,74.0129,74.1085,16455.0
2015-11-24 11:25:00,93.01,93.09,92.98,93.01,18779.0,74.1085,74.1722,74.0846,74.1085,18779.0
2015-11-24 11:30:00,93.03,93.22,93.03,93.16,31551.0,74.1244,74.2758,74.1244,74.228,31551.0
2015-11-24 11:35:00,93.16,93.26,93.16,93.23,6035.0,74.228,74.3077,74.228,74.2838,6035.0
2015-11-24 11:40:00,93.23,93.24,93.1,93.19,7166.0,74.2838,74.2917,74.1802,74.2519,7166.0
2015-11-24 11:45:00,93.17,93.21,93.02,93.07,6689.0,74.2359,74.2678,74.1164,74.1563,6689.0
2015-11-24 11:50:00,93.06,93.2,93.06,93.13,7201.0,74.1483,74.2599,74.1483,74.2041,7201.0
2015-11-24 11:55:00,93.16,93.3,93.16,93.23,6558.0,74.228,74.3395,74.228,74.2838,6558.0
2015-11-24 12:00:00,93.31,93.38,93.28,93.3,4162.0,74.3475,74.4033,74.3236,74.3395,4162.0
2015-11-24 12:05:00,93.3,93.31,93.24,93.26,3162.0,74.3395,74.3475,74.2917,74.3077,3162.0
2015-11-24 12:10:00,93.25,93.33,93.24,93.3,3276.0,74.2997,74.3634,74.2917,74.3395,3276.0
2015-11-24 12:15:00,93.31,93.32,93.25,93.27,8000.0,74.3475,74.3555,74.2997,74.3156,8000.0
2015-11-24 12:20:00,93.29,93.34,93.27,93.29,3800.0,74.3316,74.3714,74.3156,74.3316,3800.0
2015-11-24 12:25:00,93.27,93.3,93.26,93.28,6847.0,74.3156,74.3395,74.3077,74.3236,6847.0
2015-11-24 12:30:00,93.26,93.31,93.19,93.31,7950.0,74.3077,74.3475,74.2519,74.3475,7950.0
2015-11-24 12:35:00,93.31,93.34,93.29,93.3,4294.0,74.3475,74.3714,74.3316,74.3395,4294.0
2015-11-24 12:40:00,93.3,93.34,93.28,93.28,16670.0,74.3395,74.3714,74.3236,74.3236,16670.0
2015-11-24 12:45:00,93.29,93.3,93.21,93.22,5425.0,74.3316,74.3395,74.2678,74.2758,5425.0
2015-11-24 12:50:00,93.24,93.31,93.23,93.31,17165.0,74.2917,74.3475,74.2838,74.3475,17165.0
2015-11-24 12:55:00,93.31,93.31,93.23,93.28,3003.0,74.3475,74.3475,74.2838,74.3236,3003.0
2015-11-24 13:00:00,93.27,93.45,93.27,93.44,4656.0,74.3156,74.459,74.3156,74.4511,4656.0
2015-11-24 13:05:00,93.43,93.5,93.43,93.49,3148.0,74.4431,74.4989,74.4431,74.4909,3148.0
2015-11-24 13:10:00,93.49,93.52,93.39,93.42,3969.0,74.4909,74.5148,74.4112,74.4351,3969.0
2015-11-24 13:15:00,93.44,93.45,93.4,93.41,5693.0,74.4511,74.459,74.4192,74.4272,5693.0
2015-11-24 13:20:00,93.42,93.56,93.41,93.5,6207.0,74.4351,74.5467,74.4272,74.4989,6207.0
2015-11-24 13:25:00,93.48,93.56,93.46,93.51,4588.0,74.483,74.5467,74.467,74.5069,4588.0
2015-11-24 13:30:00,93.55,93.56,93.5,93.51,2842.0,74.5387,74.5467,74.4989,74.5069,2842.0
2015-11-24 13:35:00,93.51,93.53,93.43,93.43,5619.0,74.5069,74.5228,74.4431,74.4431,5619.0
2015-11-24 13:40:00,93.43,93.48,93.42,93.46,4620.0,74.4431,74.483,74.4351,74.467,4620.0
2015-11-24 13:45:00,93.45,93.45,93.41,93.42,5421.0,74.459,74.459,74.4272,74.4351,5421.0
2015-11-24 13:50:00,93.44,93.44,93.38,93.41,6467.0,74.4511,74.4511,74.4033,74.4272,6467.0
2015-11-24 13:55:00,93.41,93.48,93.41,93.47,4162.0,74.4272,74.483,74.4272,74.475,4162.0
2015-11-24 14:00:00,93.48,93.53,93.47,93.52,6036.0,74.483,74.5228,74.475,74.5148,6036.0
2015-11-24 14:05:00,93.54,93.63,93.54,93.54,9906.0,74.5308,74.6025,74.5308,74.5308,9906.0
2015-11-24 14:10:00,93.56,93.6,93.4,93.42,15716.0,74.5467,74.5786,74.4192,74.4351,15716.0
2015-11-24 14:15:00,93.42,93.43,93.34,93.41,4123.0,74.4351,74.4431,74.3714,74.4272,4123.0
2015-11-24 14:20:00,93.41,93.42,93.37,93.38,7076.0,74.4272,74.4351,74.3953,74.4033,7076.0
2015-11-24 14:25:00,93.39,93.5,93.37,93.43,10949.0,74.4112,74.4989,74.3953,74.4431,10949.0
2015-11-24 14:30:00,93.44,93.46,93.37,93.46,2912.0,74.4511,74.467,74.3953,74.467,2912.0
2015-11-24 14:35:00,93.46,93.51,93.42,93.5,9476.0,74.467,74.5069,74.4351,74.4989,9476.0
2015-11-24 14:40:00,93.49,93.52,93.48,93.51,5806.0,74.4909,74.5148,74.483,74.5069,5806.0
2015-11-24 14:45:00,93.52,93.53,93.41,93.41,8857.0,74.5148,74.5228,74.4272,74.4272,8857.0
2015-11-24 14:50:00,93.41,93.45,93.4,93.43,13899.0,74.4272,74.459,74.4192,74.4431,13899.0
2015-11-24 14:55:00,93.44,93.47,93.4,93.44,19653.0,74.4511,74.475,74.4192,74.4511,19653.0
2015-11-24 15:00:00,93.45,93.46,93.4,93.42,11101.0,74.459,74.467,74.4192,74.4351,11101.0
2015-11-24 15:05:00,93.42,93.56,93.42,93.56,13538.0,74.4351,74.5467,74.4351,74.5467,13538.0
2015-11-24 15:10:00,93.55,93.61,93.53,93.58,21031.0,74.5387,74.5865,74.5228,74.5626,21031.0
2015-11-24 15:15:00,93.58,93.63,93.5,93.5,16798.0,74.5626,74.6025,74.4989,74.4989,16798.0
2015-11-24 15:20:00,93.52,93.54,93.46,93.46,11701.0,74.5148,74.5308,74.467,74.467,11701.0
2015-11-24 15:25:00,93.45,93.56,93.45,93.52,8998.0,74.459,74.5467,74.459,74.5148,8998.0
2015-11-24 15:30:00,93.51,93.55,93.47,93.5,15123.0,74.5069,74.5387,74.475,74.4989,15123.0
2015-11-24 15:35:00,93.52,93.52,93.41,93.42,9195.0,74.5148,74.5148,74.4272,74.4351,9195.0
2015-11-24 15:40:00,93.42,93.46,93.41,93.42,12051.0,74.4351,74.467,74.4272,74.4351,12051.0
2015-11-24 15:45:00,93.41,93.41,93.34,93.36,16915.0,74.4272,74.4272,74.3714,74.3873,16915.0
2015-11-24 15:50:00,93.36,93.39,93.35,93.37,14026.0,74.3873,74.4112,74.3794,74.3953,14026.0
2015-11-24 15:55:00,93.36,93.44,93.36,93.42,38111.0,74.3873,74.4511,74.3873,74.4351,38111.0
2015-11-25 09:30:00,93.39,93.79,93.22,93.25,23579.0,74.4112,74.73,74.2758,74.2997,23579.0
2015-11-25 09:35:00,93.28,93.57,93.28,93.36,4971.0,74.3236,74.5547,74.3236,74.3873,4971.0
2015-11-25 09:40:00,93.35,93.38,93.25,93.34,6096.0,74.3794,74.4033,74.2997,74.3714,6096.0
2015-11-25 09:45:00,93.32,93.38,93.21,93.36,7783.0,74.3555,74.4033,74.2678,74.3873,7783.0
2015-11-25 09:50:00,93.35,93.51,93.33,93.45,3338.0,74.3794,74.5069,74.3634,74.459,3338.0
2015-11-25 09:55:00,93.45,93.61,93.45,93.52,5618.0,74.459,74.5865,74.459,74.5148,5618.0
2015-11-25 10:00:00,93.48,93.48,93.34,93.41,4465.0,74.483,74.483,74.3714,74.4272,4465.0
2015-11-25 10:05:00,93.5,93.59,93.43,93.51,7500.0,74.4989,74.5706,74.4431,74.5069,7500.0
2015-11-25 10:10:00,93.54,93.62,93.54,93.61,4504.0,74.5308,74.5945,74.5308,74.5865,4504.0
2015-11-25 10:15:00,93.59,93.67,93.55,93.65,4908.0,74.5706,74.6343,74.5387,74.6184,4908.0
2015-11-25 10:20:00,93.67,93.74,93.61,93.74,13128.0,74.6343,74.6901,74.5865,74.6901,13128.0
2015-11-25 10:25:00,93.72,93.74,93.65,93.7,7996.0,74.6742,74.6901,74.6184,74.6582,7996.0
2015-11-25 10:30:00,93.69,93.88,93.69,93.85,16153.0,74.6503,74.8017,74.6503,74.7778,16153.0
2015-11-25 10:35:00,93.84,93.85,93.74,93.74,16843.0,74.7698,74.7778,74.6901,74.6901,16843.0
2015-11-25 10:40:00,93.74,93.8,93.74,93.75,9655.0,74.6901,74.7379,74.6901,74.6981,9655.0
2015-11-25 10:45:00,93.76,93.79,93.68,93.73,5750.0,74.706,74.73,74.6423,74.6821,5750.0
2015-11-25 10:50:00,93.71,93.77,93.7,93.72,10226.0,74.6662,74.714,74.6582,74.6742,10226.0
2015-11-25 10:55:00,93.74,93.77,93.71,93.74,8077.0,74.6901,74.714,74.6662,74.6901,8077.0
2015-11-25 11:00:00,93.75,93.76,93.71,93.75,8760.0,74.6981,74.706,74.6662,74.6981,8760.0
2015-11-25 11:05:00,93.73,93.79,93.7,93.76,6675.0,74.6821,74.73,74.6582,74.706,6675.0
2015-11-25 11:10:00,93.75,93.75,93.69,93.72,7195.0,74.6981,74.6981,74.6503,74.6742,7195.0
2015-11-25 11:15:00,93.73,93.78,93.71,93.76,7826.0,74.6821,74.722,74.6662,74.706,7826.0
2015-11-25 11:20:00,93.75,93.75,93.7,93.75,8316.0,74.6981,74.6981,74.6582,74.6981,8316.0
2015-11-25 11:25:00,93.74,93.75,93.57,93.57,8920.0,74.6901,74.6981,74.5547,74.5547,8920.0
2015-11-25 11:30:00,93.58,93.59,93.53,93.54,6206.0,74.5626,74.5706,74.5228,74.5308,6206.0
2015-11-25 11:35:00,93.55,93.58,93.52,93.55,4064.0,74.5387,74.5626,74.5148,74.5387,4064.0
2015-11-25 11:40:00,93.55,93.55,93.47,93.53,8044.0,74.5387,74.5387,74.475,74.5228,8044.0
2015-11-25 11:45:00,93.53,93.53,93.44,93.46,12369.0,74.5228,74.5228,74.4511,74.467,12369.0
2015-11-25 11:50:00,93.46,93.49,93.45,93.45,8205.0,74.467,74.4909,74.459,74.459,8205.0
2015-11-25 11:55:00,93.45,93.47,93.4,93.46,19046.0,74.459,74.475,74.4192,74.467,19046.0
2015-11-25 12:00:00,93.47,93.51,93.46,93.46,4315.0,74.475,74.5069,74.467,74.467,4315.0
2015-11-25 12:05:00,93.5,93.51,93.47,93.51,5570.0,74.4989,74.5069,74.475,74.5069,5570.0
2015-11-25 12:10:00,93.5,93.53,93.49,93.5,6621.0,74.4989,74.5228,74.4909,74.4989,6621.0
2015-11-25 12:15:00,93.49,93.51,93.43,93.5,9992.0,74.4909,74.5069,74.4431,74.4989,9992.0
2015-11-25 12:20:00,93.5,93.51,93.48,93.49,3785.0,74.4989,74.5069,74.483,74.4909,3785.0
2015-11-25 12:25:00,93.49,93.5,93.42,93.49,5399.0,74.4909,74.4989,74.4351,74.4909,5399.0
2015-11-25 12:30:00,93.48,93.56,93.47,93.55,3712.0,74.483,74.5467,74.475,74.5387,3712.0
2015-11-25 12:35:00,93.55,93.58,93.49,93.5,8665.0,74.5387,74.5626,74.4909,74.4989,8665.0
2015-11-25 12:40:00,93.48,93.5,93.45,93.45,3550.0,74.483,74.4989,74.459,74.459,3550.0
2015-11-25 12:45:00,93.47,93.47,93.42,93.45,7098.0,74.475,74.475,74.4351,74.459,7098.0
2015-11-25 12:50:00,93.44,93.46,93.43,93.45,2770.0,74.4511,74.467,74.4431,74.459,2770.0
2015-11-25 12:55:00,93.46,93.47,93.43,93.43,6418.0,74.467,74.475,74.4431,74.4431,6418.0
2015-11-25 13:00:00,93.44,93.44,93.4,93.42,11938.0,74.4511,74.4511,74.4192,74.4351,11938.0
2015-11-25 13:05:00,93.42,93.44,93.41,93.43,4404.0,74.4351,74.4511,74.4272,74.4431,4404.0
2015-11-25 13:10:00,93.41,93.43,93.32,93.37,5120.0,74.4272,74.4431,74.3555,74.3953,5120.0
2015-11-25 13:15:00,93.39,93.42,93.39,93.42,4583.0,74.4112,74.4351,74.4112,74.4351,4583.0
2015-11-25 13:20:00,93.42,93.43,93.38,93.38,1400.0,74.4351,74.4431,74.4033,74.4033,1400.0
2015-11-25 13:25:00,93.38,93.38,93.32,93.32,2884.0,74.4033,74.4033,74.3555,74.3555,2884.0
2015-11-25 13:30:00,93.33,93.36,93.32,93.34,5130.0,74.3634,74.3873,74.3555,74.3714,5130.0
2015-11-25 13:35:00,93.32,93.41,93.32,93.37,13753.0,74.3555,74.4272,74.3555,74.3953,13753.0
2015-11-25 13:40:00,93.38,93.39,93.32,93.36,6304.0,74.4033,74.4112,74.3555,74.3873,6304.0
2015-11-25 13:45:00,93.35,93.37,93.32,93.34,3594.0,74.3794,74.3953,74.3555,74.3714,3594.0
2015-11-25 13:50:00,93.33,93.37,93.32,93.34,5126.0,74.3634,74.3953,74.3555,74.3714,5126.0
2015-11-25 13:55:00,93.34,93.36,93.3,93.3,6349.0,74.3714,74.3873,74.3395,74.3395,6349.0
2015-11-25 14:00:00,93.31,93.4,93.3,93.4,9876.0,74.3475,74.4192,74.3395,74.4192,9876.0
2015-11-25 14:05:00,93.4,93.42,93.32,93.33,6425.0,74.4192,74.4351,74.3555,74.3634,6425.0
2015-11-25 14:10:00,93.34,93.35,93.26,93.28,8550.0,74.3714,74.3794,74.3077,74.3236,8550.0
2015-11-25 14:15:00,93.28,93.33,93.27,93.31,9137.0,74.3236,74.3634,74.3156,74.3475,9137.0
2015-11-25 14:20:00,93.32,93.34,93.28,93.28,5670.0,74.3555,74.3714,74.3236,74.3236,5670.0
2015-11-25 14:25:00,93.28,93.34,93.27,93.31,43763.0,74.3236,74.3714,74.3156,74.3475,43763.0
2015-11-25 14:30:00,93.31,93.35,93.3,93.34,5618.0,74.3475,74.3794,74.3395,74.3714,5618.0
2015-11-25 14:35:00,93.34,93.36,93.3,93.35,44116.0,74.3714,74.3873,74.3395,74.3794,44116.0
2015-11-25 14:40:00,93.35,93.35,93.31,93.31,11548.0,74.3794,74.3794,74.3475,74.3475,11548.0
2015-11-25 14:45:00,93.32,93.33,93.28,93.3,11647.0,74.3555,74.3634,74.3236,74.3395,11647.0
2015-11-25 14:50:00,93.3,93.31,93.25,93.28,6016.0,74.3395,74.3475,74.2997,74.3236,6016.0
2015-11-25 14:55:00,93.3,93.35,93.28,93.35,20510.0,74.3395,74.3794,74.3236,74.3794,20510.0
2015-11-25 15:00:00,93.35,93.43,93.35,93.43,7213.0,74.3794,74.4431,74.3794,74.4431,7213.0
2015-11-25 15:05:00,93.44,93.47,93.42,93.45,12941.0,74.4511,74.475,74.4351,74.459,12941.0
2015-11-25 15:10:00,93.44,93.45,93.4,93.43,10409.0,74.4511,74.459,74.4192,74.4431,10409.0
2015-11-25 15:15:00,93.43,93.44,93.39,93.43,9137.0,74.4431,74.4511,74.4112,74.4431,9137.0
2015-11-25 15:20:00,93.42,93.42,93.39,93.39,7629.0,74.4351,74.4351,74.4112,74.4112,7629.0
2015-11-25 15:25:00,93.39,93.39,93.34,93.35,17578.0,74.4112,74.4112,74.3714,74.3794,17578.0
2015-11-25 15:30:00,93.35,93.39,93.32,93.39,21077.0,74.3794,74.4112,74.3555,74.4112,21077.0
2015-11-25 15:35:00,93.4,93.45,93.38,93.45,33520.0,74.4192,74.459,74.4033,74.459,33520.0
2015-11-25 15:40:00,93.45,93.47,93.44,93.47,23635.0,74.459,74.475,74.4511,74.475,23635.0
2015-11-25 15:45:00,93.46,93.47,93.4,93.43,52105.0,74.467,74.475,74.4192,74.4431,52105.0
2015-11-25 15:50:00,93.43,93.43,93.34,93.38,28484.0,74.4431,74.4431,74.3714,74.4033,28484.0
2015-11-25 15:55:00,93.37,93.41,93.35,93.37,53530.0,74.3953,74.4272,74.3794,74.3953,53530.0
2015-11-27 09:30:00,93.29,93.65,93.19,93.61,28360.0,74.3316,74.6184,74.2519,74.5865,28360.0
2015-11-27 09:35:00,93.64,93.69,93.21,93.3,6462.0,74.6104,74.6503,74.2678,74.3395,6462.0
2015-11-27 09:40:00,93.35,93.38,93.15,93.37,4092.0,74.3794,74.4033,74.22,74.3953,4092.0
2015-11-27 09:45:00,93.31,93.35,93.15,93.35,10189.0,74.3475,74.3794,74.22,74.3794,10189.0
2015-11-27 09:50:00,93.36,93.44,93.32,93.32,5686.0,74.3873,74.4511,74.3555,74.3555,5686.0
2015-11-27 09:55:00,93.29,93.45,93.23,93.45,5222.0,74.3316,74.459,74.2838,74.459,5222.0
2015-11-27 10:00:00,93.4,93.4,93.08,93.08,4211.0,74.4192,74.4192,74.1642,74.1642,4211.0
2015-11-27 10:05:00,93.11,93.14,93.02,93.14,5222.0,74.1881,74.212,74.1164,74.212,5222.0
2015-11-27 10:10:00,93.12,93.15,93.08,93.12,5821.0,74.1961,74.22,74.1642,74.1961,5821.0
2015-11-27 10:15:00,93.06,93.13,93.0,93.12,2627.0,74.1483,74.2041,74.1005,74.1961,2627.0
2015-11-27 10:20:00,93.14,93.16,93.08,93.16,3545.0,74.212,74.228,74.1642,74.228,3545.0
2015-11-27 10:25:00,93.15,93.21,93.12,93.13,5325.0,74.22,74.2678,74.1961,74.2041,5325.0
2015-11-27 10:30:00,93.13,93.25,93.12,93.19,8315.0,74.2041,74.2997,74.1961,74.2519,8315.0
2015-11-27 10:35:00,93.22,93.26,93.2,93.22,1720.0,74.2758,74.3077,74.2599,74.2758,1720.0
2015-11-27 10:40:00,93.21,93.32,93.19,93.29,4736.0,74.2678,74.3555,74.2519,74.3316,4736.0
2015-11-27 10:45:00,93.3,93.33,93.27,93.27,2330.0,74.3395,74.3634,74.3156,74.3156,2330.0
2015-11-27 10:50:00,93.26,93.33,93.24,93.32,3854.0,74.3077,74.3634,74.2917,74.3555,3854.0
2015-11-27 10:55:00,93.32,93.4,93.31,93.36,4640.0,74.3555,74.4192,74.3475,74.3873,4640.0
2015-11-27 11:00:00,93.37,93.47,93.36,93.47,3558.0,74.3953,74.475,74.3873,74.475,3558.0
2015-11-27 11:05:00,93.5,93.52,93.42,93.48,2262.0,74.4989,74.5148,74.4351,74.483,2262.0
2015-11-27 11:10:00,93.51,93.57,93.47,93.51,3306.0,74.5069,74.5547,74.475,74.5069,3306.0
2015-11-27 11:15:00,93.51,93.54,93.41,93.46,15802.0,74.5069,74.5308,74.4272,74.467,15802.0
2015-11-27 11:20:00,93.44,93.46,93.34,93.4,5186.0,74.4511,74.467,74.3714,74.4192,5186.0
2015-11-27 11:25:00,93.39,93.46,93.38,93.38,5810.0,74.4112,74.467,74.4033,74.4033,5810.0
2015-11-27 11:30:00,93.39,93.48,93.37,93.37,4927.0,74.4112,74.483,74.3953,74.3953,4927.0
2015-11-27 11:35:00,93.38,93.42,93.36,93.37,4432.0,74.4033,74.4351,74.3873,74.3953,4432.0
2015-11-27 11:40:00,93.36,93.39,93.34,93.34,3586.0,74.3873,74.4112,74.3714,74.3714,3586.0
2015-11-27 11:45:00,93.33,93.35,93.26,93.32,5433.0,74.3634,74.3794,74.3077,74.3555,5433.0
2015-11-27 11:50:00,93.32,93.35,93.3,93.33,4496.0,74.3555,74.3794,74.3395,74.3634,4496.0
2015-11-27 11:55:00,93.32,93.34,93.28,93.31,5229.0,74.3555,74.3714,74.3236,74.3475,5229.0
2015-11-27 12:00:00,93.32,93.36,93.24,93.32,7480.0,74.3555,74.3873,74.2917,74.3555,7480.0
2015-11-27 12:05:00,93.29,93.37,93.27,93.35,6794.0,74.3316,74.3953,74.3156,74.3794,6794.0
2015-11-27 12:10:00,93.34,93.36,93.32,93.36,5860.0,74.3714,74.3873,74.3555,74.3873,5860.0
2015-11-27 12:15:00,93.35,93.36,93.34,93.35,6099.0,74.3794,74.3873,74.3714,74.3794,6099.0
2015-11-27 12:20:00,93.35,93.36,93.31,93.32,16904.0,74.3794,74.3873,74.3475,74.3555,16904.0
2015-11-27 12:25:00,93.33,93.34,93.25,93.32,41183.0,74.3634,74.3714,74.2997,74.3555,41183.0
2015-11-27 12:30:00,93.31,93.34,93.31,93.33,10382.0,74.3475,74.3714,74.3475,74.3634,10382.0
2015-11-27 12:35:00,93.32,93.37,93.29,93.29,9474.0,74.3555,74.3953,74.3316,74.3316,9474.0
2015-11-27 12:40:00,93.27,93.31,93.25,93.26,6786.0,74.3156,74.3475,74.2997,74.3077,6786.0
2015-11-27 12:45:00,93.25,93.3,93.22,93.28,15378.0,74.2997,74.3395,74.2758,74.3236,15378.0
2015-11-27 12:50:00,93.28,93.28,93.18,93.18,19660.0,74.3236,74.3236,74.2439,74.2439,19660.0
2015-11-27 12:55:00,93.18,93.27,93.15,93.24,30512.0,74.2439,74.3156,74.22,74.2917,30512.0
2015-11-30 09:30:00,93.38,93.5,93.11,93.3,21283.0,74.4033,74.4989,74.1881,74.3395,21283.0
2015-11-30 09:35:00,93.19,93.39,93.19,93.23,9224.0,74.2519,74.4112,74.2519,74.2838,9224.0
2015-11-30 09:40:00,93.18,93.34,93.14,93.27,26372.0,74.2439,74.3714,74.212,74.3156,26372.0
2015-11-30 09:45:00,93.27,93.4,93.2,93.31,13477.0,74.3156,74.4192,74.2599,74.3475,13477.0
2015-11-30 09:50:00,93.31,93.41,93.3,93.36,9900.0,74.3475,74.4272,74.3395,74.3873,9900.0
2015-11-30 09:55:00,93.35,93.42,93.12,93.13,9518.0,74.3794,74.4351,74.1961,74.2041,9518.0
2015-11-30 10:00:00,93.15,93.38,93.15,93.3,14708.0,74.22,74.4033,74.22,74.3395,14708.0
2015-11-30 10:05:00,93.33,93.45,93.3,93.45,21630.0,74.3634,74.459,74.3395,74.459,21630.0
2015-11-30 10:10:00,93.45,93.5,93.38,93.5,11992.0,74.459,74.4989,74.4033,74.4989,11992.0
2015-11-30 10:15:00,93.53,93.55,93.41,93.43,15096.0,74.5228,74.5387,74.4272,74.4431,15096.0
2015-11-30 10:20:00,93.44,93.51,93.42,93.48,13540.0,74.4511,74.5069,74.4351,74.483,13540.0
2015-11-30 10:25:00,93.51,93.58,93.48,93.54,10500.0,74.5069,74.5626,74.483,74.5308,10500.0
2015-11-30 10:30:00,93.53,93.69,93.49,93.64,8758.0,74.5228,74.6503,74.4909,74.6104,8758.0
2015-11-30 10:35:00,93.64,93.65,93.55,93.58,22418.0,74.6104,74.6184,74.5387,74.5626,22418.0
2015-11-30 10:40:00,93.57,93.67,93.56,93.67,9300.0,74.5547,74.6343,74.5467,74.6343,9300.0
2015-11-30 10:45:00,93.67,93.74,93.64,93.74,5121.0,74.6343,74.6901,74.6104,74.6901,5121.0
2015-11-30 10:50:00,93.75,93.75,93.57,93.57,16294.0,74.6981,74.6981,74.5547,74.5547,16294.0
2015-11-30 10:55:00,93.56,93.61,93.52,93.55,5047.0,74.5467,74.5865,74.5148,74.5387,5047.0
2015-11-30 11:00:00,93.56,93.64,93.53,93.53,7903.0,74.5467,74.6104,74.5228,74.5228,7903.0
2015-11-30 11:05:00,93.54,93.69,93.53,93.65,3895.0,74.5308,74.6503,74.5228,74.6184,3895.0
2015-11-30 11:10:00,93.68,93.73,93.6,93.6,4480.0,74.6423,74.6821,74.5786,74.5786,4480.0
2015-11-30 11:15:00,93.58,93.63,93.53,93.54,9999.0,74.5626,74.6025,74.5228,74.5308,9999.0
2015-11-30 11:20:00,93.52,93.69,93.52,93.59,7641.0,74.5148,74.6503,74.5148,74.5706,7641.0
2015-11-30 11:25:00,93.56,93.56,93.39,93.43,9688.0,74.5467,74.5467,74.4112,74.4431,9688.0
2015-11-30 11:30:00,93.43,93.45,93.39,93.45,11851.0,74.4431,74.459,74.4112,74.459,11851.0
2015-11-30 11:35:00,93.44,93.5,93.41,93.45,11383.0,74.4511,74.4989,74.4272,74.459,11383.0
2015-11-30 11:40:00,93.44,93.45,93.38,93.45,12402.0,74.4511,74.459,74.4033,74.459,12402.0
2015-11-30 11:45:00,93.45,93.46,93.36,93.37,10179.0,74.459,74.467,74.3873,74.3953,10179.0
2015-11-30 11:50:00,93.37,93.41,93.34,93.38,12115.0,74.3953,74.4272,74.3714,74.4033,12115.0
2015-11-30 11:55:00,93.39,93.49,93.38,93.49,18112.0,74.4112,74.4909,74.4033,74.4909,18112.0
2015-11-30 12:00:00,93.48,93.56,93.45,93.56,10832.0,74.483,74.5467,74.459,74.5467,10832.0
2015-11-30 12:05:00,93.55,93.6,93.51,93.56,16512.0,74.5387,74.5786,74.5069,74.5467,16512.0
2015-11-30 12:10:00,93.55,93.61,93.55,93.61,10243.0,74.5387,74.5865,74.5387,74.5865,10243.0
2015-11-30 12:15:00,93.61,93.67,93.59,93.67,13166.0,74.5865,74.6343,74.5706,74.6343,13166.0
2015-11-30 12:20:00,93.67,93.71,93.64,93.66,11380.0,74.6343,74.6662,74.6104,74.6264,11380.0
2015-11-30 12:25:00,93.66,93.74,93.64,93.72,11251.0,74.6264,74.6901,74.6104,74.6742,11251.0
2015-11-30 12:30:00,93.73,93.73,93.68,93.7,10730.0,74.6821,74.6821,74.6423,74.6582,10730.0
2015-11-30 12:35:00,93.7,93.74,93.68,93.74,8996.0,74.6582,74.6901,74.6423,74.6901,8996.0
2015-11-30 12:40:00,93.73,93.77,93.69,93.77,8983.0,74.6821,74.714,74.6503,74.714,8983.0
2015-11-30 12:45:00,93.76,93.76,93.67,93.68,7503.0,74.706,74.706,74.6343,74.6423,7503.0
2015-11-30 12:50:00,93.67,93.69,93.63,93.64,9138.0,74.6343,74.6503,74.6025,74.6104,9138.0
2015-11-30 12:55:00,93.64,93.67,93.63,93.64,8099.0,74.6104,74.6343,74.6025,74.6104,8099.0
2015-11-30 13:00:00,93.64,93.71,93.64,93.71,7882.0,74.6104,74.6662,74.6104,74.6662,7882.0
2015-11-30 13:05:00,93.71,93.71,93.66,93.67,6827.0,74.6662,74.6662,74.6264,74.6343,6827.0
2015-11-30 13:10:00,93.66,93.7,93.65,93.67,4778.0,74.6264,74.6582,74.6184,74.6343,4778.0
2015-11-30 13:15:00,93.68,93.68,93.64,93.68,14050.0,74.6423,74.6423,74.6104,74.6423,14050.0
2015-11-30 13:20:00,93.69,93.7,93.65,93.7,7872.0,74.6503,74.6582,74.6184,74.6582,7872.0
2015-11-30 13:25:00,93.7,93.77,93.69,93.77,8832.0,74.6582,74.714,74.6503,74.714,8832.0
2015-11-30 13:30:00,93.75,93.75,93.71,93.72,5490.0,74.6981,74.6981,74.6662,74.6742,5490.0
2015-11-30 13:35:00,93.72,93.73,93.71,93.72,6658.0,74.6742,74.6821,74.6662,74.6742,6658.0
2015-11-30 13:40:00,93.73,93.77,93.73,93.77,7390.0,74.6821,74.714,74.6821,74.714,7390.0
2015-11-30 13:45:00,93.78,93.79,93.73,93.78,10109.0,74.722,74.73,74.6821,74.722,10109.0
2015-11-30 13:50:00,93.78,93.8,93.74,93.74,5181.0,74.722,74.7379,74.6901,74.6901,5181.0
2015-11-30 13:55:00,93.73,93.79,93.73,93.74,8986.0,74.6821,74.73,74.6821,74.6901,8986.0
2015-11-30 14:00:00,93.74,93.75,93.71,93.73,8243.0,74.6901,74.6981,74.6662,74.6821,8243.0
2015-11-30 14:05:00,93.73,93.76,93.68,93.76,29091.0,74.6821,74.706,74.6423,74.706,29091.0
2015-11-30 14:10:00,93.77,93.77,93.72,93.75,9930.0,74.714,74.714,74.6742,74.6981,9930.0
2015-11-30 14:15:00,93.75,93.78,93.68,93.7,24709.0,74.6981,74.722,74.6423,74.6582,24709.0
2015-11-30 14:20:00,93.69,93.72,93.68,93.69,14244.0,74.6503,74.6742,74.6423,74.6503,14244.0
2015-11-30 14:25:00,93.69,93.71,93.67,93.7,21567.0,74.6503,74.6662,74.6343,74.6582,21567.0
2015-11-30 14:30:00,93.7,93.75,93.67,93.7,17864.0,74.6582,74.6981,74.6343,74.6582,17864.0
2015-11-30 14:35:00,93.7,93.8,93.69,93.79,13399.0,74.6582,74.7379,74.6503,74.73,13399.0
2015-11-30 14:40:00,93.79,93.84,93.78,93.82,11795.0,74.73,74.7698,74.722,74.7539,11795.0
2015-11-30 14:45:00,93.81,93.81,93.72,93.76,9203.0,74.7459,74.7459,74.6742,74.706,9203.0
2015-11-30 14:50:00,93.75,93.77,93.69,93.71,14395.0,74.6981,74.714,74.6503,74.6662,14395.0
2015-11-30 14:55:00,93.7,93.72,93.67,93.7,22781.0,74.6582,74.6742,74.6343,74.6582,22781.0
2015-11-30 15:00:00,93.7,93.74,93.68,93.73,30184.0,74.6582,74.6901,74.6423,74.6821,30184.0
2015-11-30 15:05:00,93.73,93.81,93.71,93.8,28925.0,74.6821,74.7459,74.6662,74.7379,28925.0
2015-11-30 15:10:00,93.81,93.81,93.74,93.8,34624.0,74.7459,74.7459,74.6901,74.7379,34624.0
2015-11-30 15:15:00,93.79,93.85,93.78,93.78,16957.0,74.73,74.7778,74.722,74.722,16957.0
2015-11-30 15:20:00,93.77,93.8,93.74,93.76,23709.0,74.714,74.7379,74.6901,74.706,23709.0
2015-11-30 15:25:00,93.76,93.88,93.76,93.88,27960.0,74.706,74.8017,74.706,74.8017,27960.0
2015-11-30 15:30:00,93.87,93.97,93.85,93.93,30794.0,74.7937,74.8734,74.7778,74.8415,30794.0
2015-11-30 15:35:00,93.93,94.01,93.92,94.0,57224.0,74.8415,74.9052,74.8335,74.8973,57224.0
2015-11-30 15:40:00,94.0,94.0,93.88,93.88,68321.0,74.8973,74.8973,74.8017,74.8017,68321.0
2015-11-30 15:45:00,93.88,93.89,93.79,93.87,53677.0,74.8017,74.8096,74.73,74.7937,53677.0
2015-11-30 15:50:00,93.87,93.98,93.87,93.96,67786.0,74.7937,74.8813,74.7937,74.8654,67786.0
2015-11-30 15:55:00,93.95,94.13,93.95,93.97,245337.0,74.8574,75.0009,74.8574,74.8734,245337.0
2015-12-01 09:30:00,94.3,94.97,94.3,94.96,76726.0,75.1363,75.6702,75.1363,75.6622,76726.0
2015-12-01 09:35:00,94.94,95.0,94.65,95.0,81665.0,75.6462,75.6941,75.4152,75.6941,81665.0
2015-12-01 09:40:00,94.98,95.0,94.86,94.91,35849.0,75.6781,75.6941,75.5825,75.6223,35849.0
2015-12-01 09:45:00,94.94,94.98,94.8,94.92,19297.0,75.6462,75.6781,75.5347,75.6303,19297.0
2015-12-01 09:50:00,94.94,95.0,94.85,94.94,150601.0,75.6462,75.6941,75.5745,75.6462,150601.0
2015-12-01 09:55:00,94.95,94.99,94.9,94.92,26139.0,75.6542,75.6861,75.6144,75.6303,26139.0
2015-12-01 10:00:00,94.89,94.9,94.67,94.73,39193.0,75.6064,75.6144,75.4311,75.4789,39193.0
2015-12-01 10:05:00,94.74,94.92,94.7,94.92,35605.0,75.4869,75.6303,75.455,75.6303,35605.0
2015-12-01 10:10:00,94.9,94.91,94.62,94.72,16409.0,75.6144,75.6223,75.3913,75.471,16409.0
2015-12-01 10:15:00,94.7,94.71,94.43,94.61,24763.0,75.455,75.463,75.2399,75.3833,24763.0
2015-12-01 10:20:00,94.58,94.63,94.55,94.56,14833.0,75.3594,75.3992,75.3355,75.3435,14833.0
2015-12-01 10:25:00,94.54,94.64,94.39,94.64,31326.0,75.3275,75.4072,75.208,75.4072,31326.0
2015-12-01 10:30:00,94.61,94.62,94.44,94.45,26280.0,75.3833,75.3913,75.2479,75.2558,26280.0
2015-12-01 10:35:00,94.48,94.58,94.47,94.49,11545.0,75.2797,75.3594,75.2718,75.2877,11545.0
2015-12-01 10:40:00,94.46,94.48,94.38,94.39,15186.0,75.2638,75.2797,75.2001,75.208,15186.0
2015-12-01 10:45:00,94.38,94.48,94.33,94.4,10157.0,75.2001,75.2797,75.1602,75.216,10157.0
2015-12-01 10:50:00,94.41,94.49,94.37,94.4,13853.0,75.224,75.2877,75.1921,75.216,13853.0
2015-12-01 10:55:00,94.37,94.39,94.27,94.28,19216.0,75.1921,75.208,75.1124,75.1204,19216.0
2015-12-01 11:00:00,94.29,94.42,94.29,94.39,23131.0,75.1283,75.2319,75.1283,75.208,23131.0
2015-12-01 11:05:00,94.38,94.45,94.19,94.2,24733.0,75.2001,75.2558,75.0487,75.0566,24733.0
2015-12-01 11:10:00,94.19,94.22,94.12,94.13,21372.0,75.0487,75.0726,74.9929,75.0009,21372.0
2015-12-01 11:15:00,94.16,94.16,94.0,94.07,19485.0,75.0248,75.0248,74.8973,74.9531,19485.0
2015-12-01 11:20:00,94.05,94.2,93.99,94.08,17209.0,74.9371,75.0566,74.8893,74.961,17209.0
2015-12-01 11:25:00,94.05,94.09,93.99,94.08,13695.0,74.9371,74.969,74.8893,74.961,13695.0
2015-12-01 11:30:00,94.09,94.09,93.95,93.97,11338.0,74.969,74.969,74.8574,74.8734,11338.0
2015-12-01 11:35:00,93.96,93.96,93.75,93.77,16592.0,74.8654,74.8654,74.6981,74.714,16592.0
2015-12-01 11:40:00,93.76,93.86,93.72,93.86,24853.0,74.706,74.7857,74.6742,74.7857,24853.0
2015-12-01 11:45:00,93.85,93.89,93.79,93.82,27521.0,74.7778,74.8096,74.73,74.7539,27521.0
2015-12-01 11:50:00,93.82,93.82,93.73,93.74,17366.0,74.7539,74.7539,74.6821,74.6901,17366.0
2015-12-01 11:55:00,93.74,93.75,93.67,93.75,20500.0,74.6901,74.6981,74.6343,74.6981,20500.0
2015-12-01 12:00:00,93.75,93.79,93.67,93.68,35219.0,74.6981,74.73,74.6343,74.6423,35219.0
2015-12-01 12:05:00,93.68,93.75,93.67,93.75,22907.0,74.6423,74.6981,74.6343,74.6981,22907.0
2015-12-01 12:10:00,93.74,93.83,93.7,93.76,13131.0,74.6901,74.7618,74.6582,74.706,13131.0
2015-12-01 12:15:00,93.77,93.79,93.67,93.74,11462.0,74.714,74.73,74.6343,74.6901,11462.0
2015-12-01 12:20:00,93.73,93.91,93.7,93.9,24932.0,74.6821,74.8256,74.6582,74.8176,24932.0
2015-12-01 12:25:00,93.91,93.99,93.9,93.97,16307.0,74.8256,74.8893,74.8176,74.8734,16307.0
2015-12-01 12:30:00,93.97,94.0,93.8,93.84,15359.0,74.8734,74.8973,74.7379,74.7698,15359.0
2015-12-01 12:35:00,93.85,93.9,93.81,93.88,7707.0,74.7778,74.8176,74.7459,74.8017,7707.0
2015-12-01 12:40:00,93.89,93.95,93.87,93.88,14541.0,74.8096,74.8574,74.7937,74.8017,14541.0
2015-12-01 12:45:00,93.88,93.92,93.83,93.91,10341.0,74.8017,74.8335,74.7618,74.8256,10341.0
2015-12-01 12:50:00,93.92,94.01,93.91,93.98,7121.0,74.8335,74.9052,74.8256,74.8813,7121.0
2015-12-01 12:55:00,93.98,93.98,93.89,93.89,6994.0,74.8813,74.8813,74.8096,74.8096,6994.0
2015-12-01 13:00:00,93.9,93.92,93.83,93.84,6050.0,74.8176,74.8335,74.7618,74.7698,6050.0
2015-12-01 13:05:00,93.84,93.84,93.71,93.71,7605.0,74.7698,74.7698,74.6662,74.6662,7605.0
2015-12-01 13:10:00,93.71,93.71,93.58,93.58,13357.0,74.6662,74.6662,74.5626,74.5626,13357.0
2015-12-01 13:15:00,93.58,93.64,93.56,93.62,16706.0,74.5626,74.6104,74.5467,74.5945,16706.0
2015-12-01 13:20:00,93.62,93.71,93.6,93.67,6302.0,74.5945,74.6662,74.5786,74.6343,6302.0
2015-12-01 13:25:00,93.66,93.66,93.58,93.63,9117.0,74.6264,74.6264,74.5626,74.6025,9117.0
2015-12-01 13:30:00,93.64,93.68,93.59,93.67,19600.0,74.6104,74.6423,74.5706,74.6343,19600.0
2015-12-01 13:35:00,93.66,93.75,93.66,93.75,26875.0,74.6264,74.6981,74.6264,74.6981,26875.0
2015-12-01 13:40:00,93.74,93.77,93.74,93.76,8498.0,74.6901,74.714,74.6901,74.706,8498.0
2015-12-01 13:45:00,93.76,93.83,93.74,93.81,12599.0,74.706,74.7618,74.6901,74.7459,12599.0
2015-12-01 13:50:00,93.8,93.85,93.79,93.81,11750.0,74.7379,74.7778,74.73,74.7459,11750.0
2015-12-01 13:55:00,93.81,93.82,93.71,93.76,10436.0,74.7459,74.7539,74.6662,74.706,10436.0
2015-12-01 14:00:00,93.75,93.81,93.74,93.78,6892.0,74.6981,74.7459,74.6901,74.722,6892.0
2015-12-01 14:05:00,93.77,93.78,93.71,93.71,8562.0,74.714,74.722,74.6662,74.6662,8562.0
2015-12-01 14:10:00,93.71,93.77,93.71,93.76,15307.0,74.6662,74.714,74.6662,74.706,15307.0
2015-12-01 14:15:00,93.76,93.83,93.75,93.81,17189.0,74.706,74.7618,74.6981,74.7459,17189.0
2015-12-01 14:20:00,93.82,93.89,93.7,93.89,11781.0,74.7539,74.8096,74.6582,74.8096,11781.0
2015-12-01 14:25:00,93.87,93.88,93.8,93.81,14884.0,74.7937,74.8017,74.7379,74.7459,14884.0
2015-12-01 14:30:00,93.82,93.84,93.79,93.8,11487.0,74.7539,74.7698,74.73,74.7379,11487.0
2015-12-01 14:35:00,93.8,93.8,93.72,93.73,12864.0,74.7379,74.7379,74.6742,74.6821,12864.0
2015-12-01 14:40:00,93.73,93.77,93.71,93.77,15710.0,74.6821,74.714,74.6662,74.714,15710.0
2015-12-01 14:45:00,93.78,93.87,93.77,93.86,20747.0,74.722,74.7937,74.714,74.7857,20747.0
2015-12-01 14:50:00,93.86,93.87,93.85,93.86,7982.0,74.7857,74.7937,74.7778,74.7857,7982.0
2015-12-01 14:55:00,93.86,93.88,93.8,93.81,31701.0,74.7857,74.8017,74.7379,74.7459,31701.0
2015-12-01 15:00:00,93.81,93.82,93.77,93.77,13117.0,74.7459,74.7539,74.714,74.714,13117.0
2015-12-01 15:05:00,93.78,93.82,93.77,93.81,15434.0,74.722,74.7539,74.714,74.7459,15434.0
2015-12-01 15:10:00,93.81,93.83,93.79,93.81,17082.0,74.7459,74.7618,74.73,74.7459,17082.0
2015-12-01 15:15:00,93.8,93.82,93.77,93.77,18401.0,74.7379,74.7539,74.714,74.714,18401.0
2015-12-01 15:20:00,93.77,93.81,93.77,93.8,14887.0,74.714,74.7459,74.714,74.7379,14887.0
2015-12-01 15:25:00,93.8,93.84,93.78,93.84,21854.0,74.7379,74.7698,74.722,74.7698,21854.0
2015-12-01 15:30:00,93.82,93.99,93.81,93.98,33393.0,74.7539,74.8893,74.7459,74.8813,33393.0
2015-12-01 15:35:00,93.98,93.99,93.9,93.9,21332.0,74.8813,74.8893,74.8176,74.8176,21332.0
2015-12-01 15:40:00,93.9,93.94,93.87,93.87,27996.0,74.8176,74.8495,74.7937,74.7937,27996.0
2015-12-01 15:45:00,93.86,94.03,93.82,94.01,62277.0,74.7857,74.9212,74.7539,74.9052,62277.0
2015-12-01 15:50:00,94.01,94.12,94.0,94.12,77897.0,74.9052,74.9929,74.8973,74.9929,77897.0
2015-12-01 15:55:00,94.14,94.25,94.11,94.16,179505.0,75.0088,75.0965,74.9849,75.0248,179505.0
2015-12-02 09:30:00,93.84,94.01,93.62,93.94,16315.0,74.7698,74.9052,74.5945,74.8495,16315.0
2015-12-02 09:35:00,93.93,94.2,93.85,94.2,5760.0,74.8415,75.0566,74.7778,75.0566,5760.0
2015-12-02 09:40:00,94.2,94.21,94.04,94.04,12696.0,75.0566,75.0646,74.9291,74.9291,12696.0
2015-12-02 09:45:00,94.03,94.04,93.87,93.95,12540.0,74.9212,74.9291,74.7937,74.8574,12540.0
2015-12-02 09:50:00,93.98,94.05,93.92,93.92,8213.0,74.8813,74.9371,74.8335,74.8335,8213.0
2015-12-02 09:55:00,93.94,94.03,93.93,94.01,5858.0,74.8495,74.9212,74.8415,74.9052,5858.0
2015-12-02 10:00:00,94.03,94.07,93.9,93.93,24041.0,74.9212,74.9531,74.8176,74.8415,24041.0
2015-12-02 10:05:00,93.9,94.07,93.85,94.01,45518.0,74.8176,74.9531,74.7778,74.9052,45518.0
2015-12-02 10:10:00,94.03,94.07,93.95,94.02,7250.0,74.9212,74.9531,74.8574,74.9132,7250.0
2015-12-02 10:15:00,94.02,94.13,93.93,94.01,9095.0,74.9132,75.0009,74.8415,74.9052,9095.0
2015-12-02 10:20:00,94.02,94.07,94.01,94.03,3456.0,74.9132,74.9531,74.9052,74.9212,3456.0
2015-12-02 10:25:00,94.03,94.05,93.97,93.99,12835.0,74.9212,74.9371,74.8734,74.8893,12835.0
2015-12-02 10:30:00,93.99,94.1,93.97,94.09,12985.0,74.8893,74.977,74.8734,74.969,12985.0
2015-12-02 10:35:00,94.1,94.23,94.1,94.17,14917.0,74.977,75.0805,74.977,75.0327,14917.0
2015-12-02 10:40:00,94.17,94.27,94.17,94.27,6086.0,75.0327,75.1124,75.0327,75.1124,6086.0
2015-12-02 10:45:00,94.26,94.3,94.17,94.29,12009.0,75.1044,75.1363,75.0327,75.1283,12009.0
2015-12-02 10:50:00,94.3,94.34,94.24,94.24,8533.0,75.1363,75.1682,75.0885,75.0885,8533.0
2015-12-02 10:55:00,94.24,94.26,94.16,94.19,5804.0,75.0885,75.1044,75.0248,75.0487,5804.0
2015-12-02 11:00:00,94.17,94.18,93.99,94.07,16220.0,75.0327,75.0407,74.8893,74.9531,16220.0
2015-12-02 11:05:00,94.07,94.1,94.05,94.1,4800.0,74.9531,74.977,74.9371,74.977,4800.0
2015-12-02 11:10:00,94.11,94.15,94.07,94.14,5493.0,74.9849,75.0168,74.9531,75.0088,5493.0
2015-12-02 11:15:00,94.14,94.15,94.12,94.13,3400.0,75.0088,75.0168,74.9929,75.0009,3400.0
2015-12-02 11:20:00,94.13,94.14,94.03,94.07,5700.0,75.0009,75.0088,74.9212,74.9531,5700.0
2015-12-02 11:25:00,94.07,94.1,94.01,94.03,15965.0,74.9531,74.977,74.9052,74.9212,15965.0
2015-12-02 11:30:00,94.04,94.05,94.0,94.05,9688.0,74.9291,74.9371,74.8973,74.9371,9688.0
2015-12-02 11:35:00,94.05,94.2,94.05,94.18,8436.0,74.9371,75.0566,74.9371,75.0407,8436.0
2015-12-02 11:40:00,94.16,94.17,94.05,94.05,5848.0,75.0248,75.0327,74.9371,74.9371,5848.0
2015-12-02 11:45:00,94.04,94.05,93.96,93.99,6765.0,74.9291,74.9371,74.8654,74.8893,6765.0
2015-12-02 11:50:00,93.99,94.02,93.92,93.96,10401.0,74.8893,74.9132,74.8335,74.8654,10401.0
2015-12-02 11:55:00,93.97,94.03,93.94,94.03,14288.0,74.8734,74.9212,74.8495,74.9212,14288.0
2015-12-02 12:00:00,94.02,94.09,94.02,94.09,9506.0,74.9132,74.969,74.9132,74.969,9506.0
2015-12-02 12:05:00,94.06,94.14,94.05,94.14,7525.0,74.9451,75.0088,74.9371,75.0088,7525.0
2015-12-02 12:10:00,94.12,94.15,94.07,94.11,19659.0,74.9929,75.0168,74.9531,74.9849,19659.0
2015-12-02 12:15:00,94.1,94.15,94.1,94.12,10025.0,74.977,75.0168,74.977,74.9929,10025.0
2015-12-02 12:20:00,94.11,94.15,94.1,94.12,5699.0,74.9849,75.0168,74.977,74.9929,5699.0
2015-12-02 12:25:00,94.11,94.26,94.05,94.25,19321.0,74.9849,75.1044,74.9371,75.0965,19321.0
2015-12-02 12:30:00,94.25,94.26,94.16,94.23,8495.0,75.0965,75.1044,75.0248,75.0805,8495.0
2015-12-02 12:35:00,94.22,94.3,94.19,94.28,9250.0,75.0726,75.1363,75.0487,75.1204,9250.0
2015-12-02 12:40:00,94.27,94.36,94.26,94.35,7975.0,75.1124,75.1841,75.1044,75.1761,7975.0
2015-12-02 12:45:00,94.33,94.36,94.29,94.32,7115.0,75.1602,75.1841,75.1283,75.1522,7115.0
2015-12-02 12:50:00,94.33,94.33,94.2,94.22,6371.0,75.1602,75.1602,75.0566,75.0726,6371.0
2015-12-02 12:55:00,94.2,94.24,94.17,94.17,10031.0,75.0566,75.0885,75.0327,75.0327,10031.0
2015-12-02 13:00:00,94.15,94.17,94.11,94.12,9647.0,75.0168,75.0327,74.9849,74.9929,9647.0
2015-12-02 13:05:00,94.12,94.21,94.11,94.2,8900.0,74.9929,75.0646,74.9849,75.0566,8900.0
2015-12-02 13:10:00,94.2,94.26,94.15,94.23,9950.0,75.0566,75.1044,75.0168,75.0805,9950.0
2015-12-02 13:15:00,94.23,94.27,94.2,94.24,3803.0,75.0805,75.1124,75.0566,75.0885,3803.0
2015-12-02 13:20:00,94.23,94.31,94.22,94.3,4200.0,75.0805,75.1443,75.0726,75.1363,4200.0
2015-12-02 13:25:00,94.28,94.33,94.26,94.31,5094.0,75.1204,75.1602,75.1044,75.1443,5094.0
2015-12-02 13:30:00,94.33,94.34,94.22,94.22,4323.0,75.1602,75.1682,75.0726,75.0726,4323.0
2015-12-02 13:35:00,94.21,94.24,94.19,94.23,8441.0,75.0646,75.0885,75.0487,75.0805,8441.0
2015-12-02 13:40:00,94.23,94.23,94.19,94.19,6218.0,75.0805,75.0805,75.0487,75.0487,6218.0
2015-12-02 13:45:00,94.18,94.18,94.13,94.14,8379.0,75.0407,75.0407,75.0009,75.0088,8379.0
2015-12-02 13:50:00,94.14,94.16,94.05,94.12,12961.0,75.0088,75.0248,74.9371,74.9929,12961.0
2015-12-02 13:55:00,94.12,94.18,94.09,94.11,11145.0,74.9929,75.0407,74.969,74.9849,11145.0
2015-12-02 14:00:00,94.12,94.12,93.92,94.01,11000.0,74.9929,74.9929,74.8335,74.9052,11000.0
2015-12-02 14:05:00,93.99,94.02,93.92,93.96,6714.0,74.8893,74.9132,74.8335,74.8654,6714.0
2015-12-02 14:10:00,93.95,93.95,93.83,93.86,9713.0,74.8574,74.8574,74.7618,74.7857,9713.0
2015-12-02 14:15:00,93.83,93.84,93.76,93.76,8485.0,74.7618,74.7698,74.706,74.706,8485.0
2015-12-02 14:20:00,93.75,93.87,93.72,93.81,7518.0,74.6981,74.7937,74.6742,74.7459,7518.0
2015-12-02 14:25:00,93.8,93.85,93.75,93.82,11083.0,74.7379,74.7778,74.6981,74.7539,11083.0
2015-12-02 14:30:00,93.8,93.8,93.7,93.77,8553.0,74.7379,74.7379,74.6582,74.714,8553.0
2015-12-02 14:35:00,93.76,93.76,93.68,93.7,16126.0,74.706,74.706,74.6423,74.6582,16126.0
2015-12-02 14:40:00,93.69,93.69,93.62,93.66,16700.0,74.6503,74.6503,74.5945,74.6264,16700.0
2015-12-02 14:45:00,93.64,93.64,93.54,93.54,17368.0,74.6104,74.6104,74.5308,74.5308,17368.0
2015-12-02 14:50:00,93.53,93.58,93.52,93.56,8225.0,74.5228,74.5626,74.5148,74.5467,8225.0
2015-12-02 14:55:00,93.54,93.54,93.39,93.45,13813.0,74.5308,74.5308,74.4112,74.459,13813.0
2015-12-02 15:00:00,93.44,93.53,93.38,93.52,10389.0,74.4511,74.5228,74.4033,74.5148,10389.0
2015-12-02 15:05:00,93.5,93.57,93.5,93.56,9005.0,74.4989,74.5547,74.4989,74.5467,9005.0
2015-12-02 15:10:00,93.56,93.66,93.54,93.61,18121.0,74.5467,74.6264,74.5308,74.5865,18121.0
2015-12-02 15:15:00,93.62,93.68,93.55,93.66,81272.0,74.5945,74.6423,74.5387,74.6264,81272.0
2015-12-02 15:20:00,93.64,93.66,93.57,93.65,17990.0,74.6104,74.6264,74.5547,74.6184,17990.0
2015-12-02 15:25:00,93.65,93.67,93.55,93.55,23162.0,74.6184,74.6343,74.5387,74.5387,23162.0
2015-12-02 15:30:00,93.53,93.59,93.48,93.53,31886.0,74.5228,74.5706,74.483,74.5228,31886.0
2015-12-02 15:35:00,93.53,93.53,93.4,93.41,30959.0,74.5228,74.5228,74.4192,74.4272,30959.0
2015-12-02 15:40:00,93.41,93.52,93.41,93.45,42882.0,74.4272,74.5148,74.4272,74.459,42882.0
2015-12-02 15:45:00,93.43,93.5,93.33,93.39,61103.0,74.4431,74.4989,74.3634,74.4112,61103.0
2015-12-02 15:50:00,93.39,93.47,93.34,93.43,72636.0,74.4112,74.475,74.3714,74.4431,72636.0
2015-12-02 15:55:00,93.42,93.47,93.35,93.38,167659.0,74.4351,74.475,74.3794,74.4033,167659.0
2015-12-03 09:30:00,93.47,93.63,93.43,93.54,37712.0,74.475,74.6025,74.4431,74.5308,37712.0
2015-12-03 09:35:00,93.51,93.89,93.48,93.69,20675.0,74.5069,74.8096,74.483,74.6503,20675.0
2015-12-03 09:40:00,93.65,93.69,93.34,93.48,19967.0,74.6184,74.6503,74.3714,74.483,19967.0
2015-12-03 09:45:00,93.52,93.6,93.25,93.31,10970.0,74.5148,74.5786,74.2997,74.3475,10970.0
2015-12-03 09:50:00,93.27,93.5,93.25,93.48,11581.0,74.3156,74.4989,74.2997,74.483,11581.0
2015-12-03 09:55:00,93.48,93.49,93.35,93.4,4400.0,74.483,74.4909,74.3794,74.4192,4400.0
2015-12-03 10:00:00,93.35,93.38,93.01,93.04,13781.0,74.3794,74.4033,74.1085,74.1324,13781.0
2015-12-03 10:05:00,93.02,93.05,92.81,92.81,7819.0,74.1164,74.1403,73.9491,73.9491,7819.0
2015-12-03 10:10:00,92.81,93.04,92.81,93.04,13170.0,73.9491,74.1324,73.9491,74.1324,13170.0
2015-12-03 10:15:00,93.01,93.15,92.96,93.09,11446.0,74.1085,74.22,74.0686,74.1722,11446.0
2015-12-03 10:20:00,93.06,93.07,92.92,93.01,37395.0,74.1483,74.1563,74.0368,74.1085,37395.0
2015-12-03 10:25:00,93.06,93.14,93.01,93.01,6890.0,74.1483,74.212,74.1085,74.1085,6890.0
2015-12-03 10:30:00,93.02,93.16,92.97,93.06,18981.0,74.1164,74.228,74.0766,74.1483,18981.0
2015-12-03 10:35:00,93.06,93.11,92.97,93.04,10059.0,74.1483,74.1881,74.0766,74.1324,10059.0
2015-12-03 10:40:00,93.02,93.26,93.01,93.26,8559.0,74.1164,74.3077,74.1085,74.3077,8559.0
2015-12-03 10:45:00,93.27,93.43,93.2,93.42,13651.0,74.3156,74.4431,74.2599,74.4351,13651.0
2015-12-03 10:50:00,93.43,93.43,93.28,93.28,9802.0,74.4431,74.4431,74.3236,74.3236,9802.0
2015-12-03 10:55:00,93.31,93.31,93.16,93.22,6564.0,74.3475,74.3475,74.228,74.2758,6564.0
2015-12-03 11:00:00,93.21,93.28,93.12,93.24,7190.0,74.2678,74.3236,74.1961,74.2917,7190.0
2015-12-03 11:05:00,93.19,93.35,93.08,93.29,27374.0,74.2519,74.3794,74.1642,74.3316,27374.0
2015-12-03 11:10:00,93.3,93.38,93.26,93.38,5856.0,74.3395,74.4033,74.3077,74.4033,5856.0
2015-12-03 11:15:00,93.39,93.52,93.39,93.52,37526.0,74.4112,74.5148,74.4112,74.5148,37526.0
2015-12-03 11:20:00,93.52,93.59,93.45,93.45,9532.0,74.5148,74.5706,74.459,74.459,9532.0
2015-12-03 11:25:00,93.47,93.55,93.43,93.54,6800.0,74.475,74.5387,74.4431,74.5308,6800.0
2015-12-03 11:30:00,93.55,93.55,93.32,93.32,7436.0,74.5387,74.5387,74.3555,74.3555,7436.0
2015-12-03 11:35:00,93.31,93.37,93.23,93.32,9132.0,74.3475,74.3953,74.2838,74.3555,9132.0
2015-12-03 11:40:00,93.29,93.31,93.12,93.12,7835.0,74.3316,74.3475,74.1961,74.1961,7835.0
2015-12-03 11:45:00,93.13,93.18,93.08,93.12,7600.0,74.2041,74.2439,74.1642,74.1961,7600.0
2015-12-03 11:50:00,93.1,93.13,93.05,93.13,5980.0,74.1802,74.2041,74.1403,74.2041,5980.0
2015-12-03 11:55:00,93.12,93.16,93.1,93.15,5951.0,74.1961,74.228,74.1802,74.22,5951.0
2015-12-03 12:00:00,93.15,93.15,93.09,93.12,9043.0,74.22,74.22,74.1722,74.1961,9043.0
2015-12-03 12:05:00,93.11,93.23,93.1,93.1,7046.0,74.1881,74.2838,74.1802,74.1802,7046.0
2015-12-03 12:10:00,93.11,93.14,93.07,93.13,7002.0,74.1881,74.212,74.1563,74.2041,7002.0
2015-12-03 12:15:00,93.13,93.15,93.1,93.14,7538.0,74.2041,74.22,74.1802,74.212,7538.0
2015-12-03 12:20:00,93.13,93.13,92.98,92.98,7575.0,74.2041,74.2041,74.0846,74.0846,7575.0
2015-12-03 12:25:00,92.97,92.97,92.78,92.88,10640.0,74.0766,74.0766,73.9252,74.0049,10640.0
2015-12-03 12:30:00,92.89,92.95,92.86,92.9,9899.0,74.0129,74.0607,73.9889,74.0208,9899.0
2015-12-03 12:35:00,92.91,92.98,92.9,92.95,5333.0,74.0288,74.0846,74.0208,74.0607,5333.0
2015-12-03 12:40:00,92.95,93.03,92.95,93.03,8084.0,74.0607,74.1244,74.0607,74.1244,8084.0
2015-12-03 12:45:00,93.03,93.09,93.0,93.04,8950.0,74.1244,74.1722,74.1005,74.1324,8950.0
2015-12-03 12:50:00,93.05,93.11,93.01,93.11,8700.0,74.1403,74.1881,74.1085,74.1881,8700.0
2015-12-03 12:55:00,93.1,93.1,92.91,92.92,6042.0,74.1802,74.1802,74.0288,74.0368,6042.0
2015-12-03 13:00:00,92.9,92.93,92.86,92.9,5025.0,74.0208,74.0447,73.9889,74.0208,5025.0
2015-12-03 13:05:00,92.9,92.95,92.82,92.88,4841.0,74.0208,74.0607,73.9571,74.0049,4841.0
2015-12-03 13:10:00,92.87,92.89,92.85,92.86,6808.0,73.9969,74.0129,73.981,73.9889,6808.0
2015-12-03 13:15:00,92.87,92.91,92.84,92.91,7413.0,73.9969,74.0288,73.973,74.0288,7413.0
2015-12-03 13:20:00,92.91,92.94,92.88,92.93,8188.0,74.0288,74.0527,74.0049,74.0447,8188.0
2015-12-03 13:25:00,92.95,93.03,92.95,93.03,13234.0,74.0607,74.1244,74.0607,74.1244,13234.0
2015-12-03 13:30:00,93.04,93.04,92.97,93.0,6515.0,74.1324,74.1324,74.0766,74.1005,6515.0
2015-12-03 13:35:00,93.01,93.04,92.87,92.9,11898.0,74.1085,74.1324,73.9969,74.0208,11898.0
2015-12-03 13:40:00,92.88,92.9,92.83,92.88,9044.0,74.0049,74.0208,73.965,74.0049,9044.0
2015-12-03 13:45:00,92.87,92.87,92.58,92.59,9006.0,73.9969,73.9969,73.7658,73.7738,9006.0
2015-12-03 13:50:00,92.61,92.61,92.48,92.48,10220.0,73.7898,73.7898,73.6862,73.6862,10220.0
2015-12-03 13:55:00,92.48,92.49,92.33,92.33,19034.0,73.6862,73.6941,73.5667,73.5667,19034.0
2015-12-03 14:00:00,92.3,92.33,92.14,92.16,36220.0,73.5428,73.5667,73.4153,73.4312,36220.0
2015-12-03 14:05:00,92.15,92.27,92.11,92.22,18724.0,73.4232,73.5188,73.3914,73.479,18724.0
2015-12-03 14:10:00,92.23,92.26,92.2,92.23,8311.0,73.487,73.5109,73.4631,73.487,8311.0
2015-12-03 14:15:00,92.21,92.22,92.09,92.12,21825.0,73.471,73.479,73.3754,73.3993,21825.0
2015-12-03 14:20:00,92.13,92.14,91.93,91.95,24967.0,73.4073,73.4153,73.2479,73.2639,24967.0
2015-12-03 14:25:00,91.96,91.96,91.83,91.85,20616.0,73.2718,73.2718,73.1683,73.1842,20616.0
2015-12-03 14:30:00,91.88,91.9,91.75,91.83,50271.0,73.2081,73.224,73.1045,73.1683,50271.0
2015-12-03 14:35:00,91.82,91.93,91.8,91.91,15351.0,73.1603,73.2479,73.1444,73.232,15351.0
2015-12-03 14:40:00,91.92,91.94,91.79,91.94,18579.0,73.24,73.2559,73.1364,73.2559,18579.0
2015-12-03 14:45:00,91.91,91.98,91.86,91.97,12797.0,73.232,73.2878,73.1922,73.2798,12797.0
2015-12-03 14:50:00,91.97,92.1,91.97,92.09,15681.0,73.2798,73.3834,73.2798,73.3754,15681.0
2015-12-03 14:55:00,92.1,92.26,92.09,92.21,16142.0,73.3834,73.5109,73.3754,73.471,16142.0
2015-12-03 15:00:00,92.2,92.22,92.15,92.18,17731.0,73.4631,73.479,73.4232,73.4471,17731.0
2015-12-03 15:05:00,92.17,92.2,92.09,92.09,19626.0,73.4392,73.4631,73.3754,73.3754,19626.0
2015-12-03 15:10:00,92.09,92.15,92.04,92.09,29880.0,73.3754,73.4232,73.3356,73.3754,29880.0
2015-12-03 15:15:00,92.09,92.11,91.97,91.99,25659.0,73.3754,73.3914,73.2798,73.2957,25659.0
2015-12-03 15:20:00,91.99,92.08,91.96,92.08,44320.0,73.2957,73.3675,73.2718,73.3675,44320.0
2015-12-03 15:25:00,92.06,92.08,92.0,92.03,48753.0,73.3515,73.3675,73.3037,73.3276,48753.0
2015-12-03 15:30:00,92.03,92.08,91.96,92.07,59863.0,73.3276,73.3675,73.2718,73.3595,59863.0
2015-12-03 15:35:00,92.08,92.25,92.04,92.24,35342.0,73.3675,73.5029,73.3356,73.4949,35342.0
2015-12-03 15:40:00,92.25,92.26,92.15,92.22,62842.0,73.5029,73.5109,73.4232,73.479,62842.0
2015-12-03 15:45:00,92.21,92.29,92.15,92.28,61275.0,73.471,73.5348,73.4232,73.5268,61275.0
2015-12-03 15:50:00,92.28,92.4,92.22,92.34,68149.0,73.5268,73.6224,73.479,73.5746,68149.0
2015-12-03 15:55:00,92.33,92.41,92.25,92.38,88983.0,73.5667,73.6304,73.5029,73.6065,88983.0
2015-12-04 09:30:00,92.36,92.89,92.36,92.76,23203.0,73.5906,74.0129,73.5906,73.9093,23203.0
2015-12-04 09:35:00,92.73,92.84,92.61,92.78,45585.0,73.8854,73.973,73.7898,73.9252,45585.0
2015-12-04 09:40:00,92.84,93.41,92.79,93.22,33411.0,73.973,74.4272,73.9332,74.2758,33411.0
2015-12-04 09:45:00,93.18,93.43,93.16,93.22,28109.0,74.2439,74.4431,74.228,74.2758,28109.0
2015-12-04 09:50:00,93.2,93.33,93.14,93.26,36026.0,74.2599,74.3634,74.212,74.3077,36026.0
2015-12-04 09:55:00,93.26,93.34,92.84,92.88,58018.0,74.3077,74.3714,73.973,74.0049,58018.0
2015-12-04 10:00:00,92.88,93.19,92.86,93.05,32684.0,74.0049,74.2519,73.9889,74.1403,32684.0
2015-12-04 10:05:00,93.01,93.1,92.96,93.05,9108.0,74.1085,74.1802,74.0686,74.1403,9108.0
2015-12-04 10:10:00,93.06,93.19,93.0,93.12,23017.0,74.1483,74.2519,74.1005,74.1961,23017.0
2015-12-04 10:15:00,93.12,93.34,93.03,93.31,23035.0,74.1961,74.3714,74.1244,74.3475,23035.0
2015-12-04 10:20:00,93.32,93.34,93.23,93.32,17936.0,74.3555,74.3714,74.2838,74.3555,17936.0
2015-12-04 10:25:00,93.3,93.4,93.26,93.36,15868.0,74.3395,74.4192,74.3077,74.3873,15868.0
2015-12-04 10:30:00,93.36,93.4,93.29,93.35,24520.0,74.3873,74.4192,74.3316,74.3794,24520.0
2015-12-04 10:35:00,93.36,93.54,93.36,93.44,16662.0,74.3873,74.5308,74.3873,74.4511,16662.0
2015-12-04 10:40:00,93.44,93.49,93.31,93.33,10039.0,74.4511,74.4909,74.3475,74.3634,10039.0
2015-12-04 10:45:00,93.33,93.42,93.32,93.35,10192.0,74.3634,74.4351,74.3555,74.3794,10192.0
2015-12-04 10:50:00,93.37,93.43,93.3,93.3,13596.0,74.3953,74.4431,74.3395,74.3395,13596.0
2015-12-04 10:55:00,93.32,93.41,93.32,93.38,12765.0,74.3555,74.4272,74.3555,74.4033,12765.0
2015-12-04 11:00:00,93.37,93.39,93.3,93.32,12362.0,74.3953,74.4112,74.3395,74.3555,12362.0
2015-12-04 11:05:00,93.33,93.39,93.21,93.23,16069.0,74.3634,74.4112,74.2678,74.2838,16069.0
2015-12-04 11:10:00,93.22,93.26,93.15,93.18,30373.0,74.2758,74.3077,74.22,74.2439,30373.0
2015-12-04 11:15:00,93.19,93.24,93.17,93.22,8891.0,74.2519,74.2917,74.2359,74.2758,8891.0
2015-12-04 11:20:00,93.21,93.4,93.19,93.38,44023.0,74.2678,74.4192,74.2519,74.4033,44023.0
2015-12-04 11:25:00,93.38,93.45,93.21,93.23,8965.0,74.4033,74.459,74.2678,74.2838,8965.0
2015-12-04 11:30:00,93.22,93.3,93.18,93.29,7708.0,74.2758,74.3395,74.2439,74.3316,7708.0
2015-12-04 11:35:00,93.29,93.35,93.22,93.27,6263.0,74.3316,74.3794,74.2758,74.3156,6263.0
2015-12-04 11:40:00,93.25,93.26,93.13,93.18,5695.0,74.2997,74.3077,74.2041,74.2439,5695.0
2015-12-04 11:45:00,93.17,93.2,93.0,93.0,8119.0,74.2359,74.2599,74.1005,74.1005,8119.0
2015-12-04 11:50:00,93.01,93.09,93.01,93.05,14522.0,74.1085,74.1722,74.1085,74.1403,14522.0
2015-12-04 11:55:00,93.04,93.11,92.99,93.09,7383.0,74.1324,74.1881,74.0925,74.1722,7383.0
2015-12-04 12:00:00,93.11,93.11,92.98,92.99,9563.0,74.1881,74.1881,74.0846,74.0925,9563.0
2015-12-04 12:05:00,92.99,93.11,92.99,93.06,8312.0,74.0925,74.1881,74.0925,74.1483,8312.0
2015-12-04 12:10:00,93.07,93.16,93.07,93.14,11807.0,74.1563,74.228,74.1563,74.212,11807.0
2015-12-04 12:15:00,93.12,93.13,93.02,93.02,11837.0,74.1961,74.2041,74.1164,74.1164,11837.0
2015-12-04 12:20:00,93.03,93.11,92.98,93.11,5643.0,74.1244,74.1881,74.0846,74.1881,5643.0
2015-12-04 12:25:00,93.1,93.13,93.02,93.07,10404.0,74.1802,74.2041,74.1164,74.1563,10404.0
2015-12-04 12:30:00,93.06,93.33,93.06,93.32,9916.0,74.1483,74.3634,74.1483,74.3555,9916.0
2015-12-04 12:35:00,93.34,93.5,93.34,93.48,9600.0,74.3714,74.4989,74.3714,74.483,9600.0
2015-12-04 12:40:00,93.49,93.56,93.48,93.54,19577.0,74.4909,74.5467,74.483,74.5308,19577.0
2015-12-04 12:45:00,93.53,93.56,93.5,93.51,11386.0,74.5228,74.5467,74.4989,74.5069,11386.0
2015-12-04 12:50:00,93.53,93.58,93.5,93.52,13604.0,74.5228,74.5626,74.4989,74.5148,13604.0
2015-12-04 12:55:00,93.52,93.65,93.5,93.64,21871.0,74.5148,74.6184,74.4989,74.6104,21871.0
2015-12-04 13:00:00,93.65,93.75,93.62,93.71,8651.0,74.6184,74.6981,74.5945,74.6662,8651.0
2015-12-04 13:05:00,93.71,93.88,93.71,93.88,12623.0,74.6662,74.8017,74.6662,74.8017,12623.0
2015-12-04 13:10:00,93.88,93.95,93.83,93.92,18605.0,74.8017,74.8574,74.7618,74.8335,18605.0
2015-12-04 13:15:00,93.92,93.95,93.85,93.87,27380.0,74.8335,74.8574,74.7778,74.7937,27380.0
2015-12-04 13:20:00,93.87,93.94,93.81,93.84,12702.0,74.7937,74.8495,74.7459,74.7698,12702.0
2015-12-04 13:25:00,93.83,93.91,93.81,93.91,8070.0,74.7618,74.8256,74.7459,74.8256,8070.0
2015-12-04 13:30:00,93.9,93.92,93.82,93.82,9727.0,74.8176,74.8335,74.7539,74.7539,9727.0
2015-12-04 13:35:00,93.83,93.92,93.83,93.88,10777.0,74.7618,74.8335,74.7618,74.8017,10777.0
2015-12-04 13:40:00,93.88,93.89,93.83,93.87,9144.0,74.8017,74.8096,74.7618,74.7937,9144.0
2015-12-04 13:45:00,93.86,93.88,93.76,93.82,14323.0,74.7857,74.8017,74.706,74.7539,14323.0
2015-12-04 13:50:00,93.84,93.92,93.82,93.92,10167.0,74.7698,74.8335,74.7539,74.8335,10167.0
2015-12-04 13:55:00,93.92,93.94,93.85,93.85,15007.0,74.8335,74.8495,74.7778,74.7778,15007.0
2015-12-04 14:00:00,93.85,93.93,93.85,93.9,11018.0,74.7778,74.8415,74.7778,74.8176,11018.0
2015-12-04 14:05:00,93.91,93.91,93.76,93.78,11345.0,74.8256,74.8256,74.706,74.722,11345.0
2015-12-04 14:10:00,93.77,93.79,93.75,93.76,9312.0,74.714,74.73,74.6981,74.706,9312.0
2015-12-04 14:15:00,93.75,93.75,93.66,93.66,7275.0,74.6981,74.6981,74.6264,74.6264,7275.0
2015-12-04 14:20:00,93.67,93.71,93.66,93.66,8665.0,74.6343,74.6662,74.6264,74.6264,8665.0
2015-12-04 14:25:00,93.65,93.76,93.65,93.76,12475.0,74.6184,74.706,74.6184,74.706,12475.0
2015-12-04 14:30:00,93.74,93.82,93.69,93.8,20446.0,74.6901,74.7539,74.6503,74.7379,20446.0
2015-12-04 14:35:00,93.81,93.92,93.81,93.88,16636.0,74.7459,74.8335,74.7459,74.8017,16636.0
2015-12-04 14:40:00,93.85,93.93,93.83,93.93,19219.0,74.7778,74.8415,74.7618,74.8415,19219.0
2015-12-04 14:45:00,93.93,93.98,93.88,93.96,28982.0,74.8415,74.8813,74.8017,74.8654,28982.0
2015-12-04 14:50:00,93.96,94.04,93.95,94.04,19607.0,74.8654,74.9291,74.8574,74.9291,19607.0
2015-12-04 14:55:00,94.05,94.16,94.03,94.16,21280.0,74.9371,75.0248,74.9212,75.0248,21280.0
2015-12-04 15:00:00,94.17,94.18,94.08,94.16,31031.0,75.0327,75.0407,74.961,75.0248,31031.0
2015-12-04 15:05:00,94.18,94.29,94.15,94.26,20237.0,75.0407,75.1283,75.0168,75.1044,20237.0
2015-12-04 15:10:00,94.25,94.34,94.25,94.29,23067.0,75.0965,75.1682,75.0965,75.1283,23067.0
2015-12-04 15:15:00,94.28,94.35,94.27,94.35,20459.0,75.1204,75.1761,75.1124,75.1761,20459.0
2015-12-04 15:20:00,94.34,94.37,94.24,94.24,20018.0,75.1682,75.1921,75.0885,75.0885,20018.0
2015-12-04 15:25:00,94.24,94.29,94.21,94.25,28391.0,75.0885,75.1283,75.0646,75.0965,28391.0
2015-12-04 15:30:00,94.26,94.26,94.18,94.22,32912.0,75.1044,75.1044,75.0407,75.0726,32912.0
2015-12-04 15:35:00,94.21,94.23,94.11,94.21,23292.0,75.0646,75.0805,74.9849,75.0646,23292.0
2015-12-04 15:40:00,94.21,94.36,94.16,94.32,34671.0,75.0646,75.1841,75.0248,75.1522,34671.0
2015-12-04 15:45:00,94.31,94.34,94.22,94.22,42168.0,75.1443,75.1682,75.0726,75.0726,42168.0
2015-12-04 15:50:00,94.22,94.31,94.21,94.28,39105.0,75.0726,75.1443,75.0646,75.1204,39105.0
2015-12-04 15:55:00,94.29,94.35,94.27,94.3,83844.0,75.1283,75.1761,75.1124,75.1363,83844.0
2015-12-07 09:30:00,93.59,93.79,93.59,93.74,6212.0,74.5706,74.73,74.5706,74.6901,6212.0
2015-12-07 09:35:00,93.72,93.76,93.33,93.73,41913.0,74.6742,74.706,74.3634,74.6821,41913.0
2015-12-07 09:40:00,93.72,93.73,93.55,93.64,5810.0,74.6742,74.6821,74.5387,74.6104,5810.0
2015-12-07 09:45:00,93.61,93.79,93.58,93.7,14505.0,74.5865,74.73,74.5626,74.6582,14505.0
2015-12-07 09:50:00,93.66,93.67,93.5,93.51,9101.0,74.6264,74.6343,74.4989,74.5069,9101.0
2015-12-07 09:55:00,93.49,93.6,93.46,93.48,8249.0,74.4909,74.5786,74.467,74.483,8249.0
2015-12-07 10:00:00,93.46,93.53,93.31,93.33,19155.0,74.467,74.5228,74.3475,74.3634,19155.0
2015-12-07 10:05:00,93.33,93.38,93.28,93.37,10723.0,74.3634,74.4033,74.3236,74.3953,10723.0
2015-12-07 10:10:00,93.36,93.42,93.34,93.37,7246.0,74.3873,74.4351,74.3714,74.3953,7246.0
2015-12-07 10:15:00,93.37,93.41,93.33,93.38,7023.0,74.3953,74.4272,74.3634,74.4033,7023.0
2015-12-07 10:20:00,93.38,93.39,93.27,93.37,12569.0,74.4033,74.4112,74.3156,74.3953,12569.0
2015-12-07 10:25:00,93.38,93.38,93.27,93.34,8974.0,74.4033,74.4033,74.3156,74.3714,8974.0
2015-12-07 10:30:00,93.35,93.4,93.28,93.34,18516.0,74.3794,74.4192,74.3236,74.3714,18516.0
2015-12-07 10:35:00,93.33,93.47,93.3,93.45,12002.0,74.3634,74.475,74.3395,74.459,12002.0
2015-12-07 10:40:00,93.44,93.52,93.39,93.39,11578.0,74.4511,74.5148,74.4112,74.4112,11578.0
2015-12-07 10:45:00,93.4,93.4,93.33,93.38,11600.0,74.4192,74.4192,74.3634,74.4033,11600.0
2015-12-07 10:50:00,93.38,93.43,93.34,93.37,15843.0,74.4033,74.4431,74.3714,74.3953,15843.0
2015-12-07 10:55:00,93.38,93.44,93.34,93.44,11066.0,74.4033,74.4511,74.3714,74.4511,11066.0
2015-12-07 11:00:00,93.41,93.41,93.3,93.3,11983.0,74.4272,74.4272,74.3395,74.3395,11983.0
2015-12-07 11:05:00,93.31,93.41,93.27,93.41,6335.0,74.3475,74.4272,74.3156,74.4272,6335.0
2015-12-07 11:10:00,93.39,93.44,93.38,93.41,9440.0,74.4112,74.4511,74.4033,74.4272,9440.0
2015-12-07 11:15:00,93.39,93.45,93.36,93.45,12810.0,74.4112,74.459,74.3873,74.459,12810.0
2015-12-07 11:20:00,93.46,93.52,93.41,93.43,16238.0,74.467,74.5148,74.4272,74.4431,16238.0
2015-12-07 11:25:00,93.42,93.45,93.34,93.37,8947.0,74.4351,74.459,74.3714,74.3953,8947.0
2015-12-07 11:30:00,93.38,93.5,93.38,93.47,7275.0,74.4033,74.4989,74.4033,74.475,7275.0
2015-12-07 11:35:00,93.48,93.52,93.46,93.51,9696.0,74.483,74.5148,74.467,74.5069,9696.0
2015-12-07 11:40:00,93.51,93.53,93.44,93.47,6353.0,74.5069,74.5228,74.4511,74.475,6353.0
2015-12-07 11:45:00,93.47,93.48,93.38,93.48,7981.0,74.475,74.483,74.4033,74.483,7981.0
2015-12-07 11:50:00,93.48,93.57,93.47,93.57,3526.0,74.483,74.5547,74.475,74.5547,3526.0
2015-12-07 11:55:00,93.58,93.68,93.56,93.67,8989.0,74.5626,74.6423,74.5467,74.6343,8989.0
2015-12-07 12:00:00,93.66,93.67,93.6,93.62,7304.0,74.6264,74.6343,74.5786,74.5945,7304.0
2015-12-07 12:05:00,93.61,93.61,93.45,93.47,11566.0,74.5865,74.5865,74.459,74.475,11566.0
2015-12-07 12:10:00,93.46,93.56,93.46,93.52,7736.0,74.467,74.5467,74.467,74.5148,7736.0
2015-12-07 12:15:00,93.52,93.64,93.52,93.64,9401.0,74.5148,74.6104,74.5148,74.6104,9401.0
2015-12-07 12:20:00,93.64,93.64,93.54,93.57,6063.0,74.6104,74.6104,74.5308,74.5547,6063.0
2015-12-07 12:25:00,93.56,93.56,93.48,93.52,9779.0,74.5467,74.5467,74.483,74.5148,9779.0
2015-12-07 12:30:00,93.5,93.5,93.4,93.43,6855.0,74.4989,74.4989,74.4192,74.4431,6855.0
2015-12-07 12:35:00,93.42,93.47,93.32,93.36,10025.0,74.4351,74.475,74.3555,74.3873,10025.0
2015-12-07 12:40:00,93.35,93.35,93.23,93.23,9266.0,74.3794,74.3794,74.2838,74.2838,9266.0
2015-12-07 12:45:00,93.23,93.28,93.21,93.21,11016.0,74.2838,74.3236,74.2678,74.2678,11016.0
2015-12-07 12:50:00,93.21,93.27,93.16,93.17,6338.0,74.2678,74.3156,74.228,74.2359,6338.0
2015-12-07 12:55:00,93.17,93.19,93.09,93.18,9577.0,74.2359,74.2519,74.1722,74.2439,9577.0
2015-12-07 13:00:00,93.19,93.2,93.12,93.12,11373.0,74.2519,74.2599,74.1961,74.1961,11373.0
2015-12-07 13:05:00,93.12,93.35,93.11,93.33,10506.0,74.1961,74.3794,74.1881,74.3634,10506.0
2015-12-07 13:10:00,93.34,93.37,93.15,93.15,7846.0,74.3714,74.3953,74.22,74.22,7846.0
2015-12-07 13:15:00,93.15,93.31,93.15,93.31,16270.0,74.22,74.3475,74.22,74.3475,16270.0
2015-12-07 13:20:00,93.31,93.31,93.24,93.27,6673.0,74.3475,74.3475,74.2917,74.3156,6673.0
2015-12-07 13:25:00,93.27,93.37,93.23,93.33,7800.0,74.3156,74.3953,74.2838,74.3634,7800.0
2015-12-07 13:30:00,93.31,93.32,93.18,93.2,6829.0,74.3475,74.3555,74.2439,74.2599,6829.0
2015-12-07 13:35:00,93.21,93.27,93.19,93.2,4905.0,74.2678,74.3156,74.2519,74.2599,4905.0
2015-12-07 13:40:00,93.18,93.18,93.05,93.05,7522.0,74.2439,74.2439,74.1403,74.1403,7522.0
2015-12-07 13:45:00,93.04,93.07,93.01,93.04,10607.0,74.1324,74.1563,74.1085,74.1324,10607.0
2015-12-07 13:50:00,93.04,93.08,93.02,93.02,5319.0,74.1324,74.1642,74.1164,74.1164,5319.0
2015-12-07 13:55:00,93.01,93.17,92.98,93.17,7965.0,74.1085,74.2359,74.0846,74.2359,7965.0
2015-12-07 14:00:00,93.18,93.32,93.16,93.32,13403.0,74.2439,74.3555,74.228,74.3555,13403.0
2015-12-07 14:05:00,93.32,93.47,93.32,93.46,12127.0,74.3555,74.475,74.3555,74.467,12127.0
2015-12-07 14:10:00,93.46,93.46,93.41,93.43,9863.0,74.467,74.467,74.4272,74.4431,9863.0
2015-12-07 14:15:00,93.43,93.43,93.34,93.36,9543.0,74.4431,74.4431,74.3714,74.3873,9543.0
2015-12-07 14:20:00,93.36,93.39,93.28,93.34,15392.0,74.3873,74.4112,74.3236,74.3714,15392.0
2015-12-07 14:25:00,93.33,93.42,93.31,93.4,11729.0,74.3634,74.4351,74.3475,74.4192,11729.0
2015-12-07 14:30:00,93.41,93.48,93.28,93.29,15589.0,74.4272,74.483,74.3236,74.3316,15589.0
2015-12-07 14:35:00,93.31,93.41,93.31,93.39,8815.0,74.3475,74.4272,74.3475,74.4112,8815.0
2015-12-07 14:40:00,93.39,93.39,93.26,93.27,14644.0,74.4112,74.4112,74.3077,74.3156,14644.0
2015-12-07 14:45:00,93.3,93.36,93.3,93.33,12637.0,74.3395,74.3873,74.3395,74.3634,12637.0
2015-12-07 14:50:00,93.32,93.37,93.31,93.36,14141.0,74.3555,74.3953,74.3475,74.3873,14141.0
2015-12-07 14:55:00,93.36,93.36,93.29,93.3,11892.0,74.3873,74.3873,74.3316,74.3395,11892.0
2015-12-07 15:00:00,93.3,93.3,93.18,93.21,18187.0,74.3395,74.3395,74.2439,74.2678,18187.0
2015-12-07 15:05:00,93.21,93.24,93.17,93.2,20814.0,74.2678,74.2917,74.2359,74.2599,20814.0
2015-12-07 15:10:00,93.21,93.21,93.09,93.09,21841.0,74.2678,74.2678,74.1722,74.1722,21841.0
2015-12-07 15:15:00,93.11,93.23,93.09,93.23,13592.0,74.1881,74.2838,74.1722,74.2838,13592.0
2015-12-07 15:20:00,93.23,93.29,93.18,93.27,19105.0,74.2838,74.3316,74.2439,74.3156,19105.0
2015-12-07 15:25:00,93.27,93.31,93.24,93.29,18976.0,74.3156,74.3475,74.2917,74.3316,18976.0
2015-12-07 15:30:00,93.31,93.33,93.24,93.24,27406.0,74.3475,74.3634,74.2917,74.2917,27406.0
2015-12-07 15:35:00,93.25,93.28,93.18,93.26,31011.0,74.2997,74.3236,74.2439,74.3077,31011.0
2015-12-07 15:40:00,93.26,93.33,93.22,93.32,47211.0,74.3077,74.3634,74.2758,74.3555,47211.0
2015-12-07 15:45:00,93.32,93.51,93.32,93.49,37133.0,74.3555,74.5069,74.3555,74.4909,37133.0
2015-12-07 15:50:00,93.49,93.51,93.38,93.47,41273.0,74.4909,74.5069,74.4033,74.475,41273.0
2015-12-07 15:55:00,93.48,93.48,93.34,93.43,82026.0,74.483,74.483,74.3714,74.4431,82026.0
2015-12-08 09:30:00,92.65,92.75,92.39,92.58,48268.0,73.8216,73.9013,73.6145,73.7658,48268.0
2015-12-08 09:35:00,92.58,92.58,92.17,92.38,24098.0,73.7658,73.7658,73.4392,73.6065,24098.0
2015-12-08 09:40:00,92.31,92.53,92.31,92.52,31879.0,73.5507,73.726,73.5507,73.718,31879.0
2015-12-08 09:45:00,92.51,92.81,92.45,92.75,24655.0,73.7101,73.9491,73.6623,73.9013,24655.0
2015-12-08 09:50:00,92.74,92.78,92.54,92.61,110461.0,73.8933,73.9252,73.734,73.7898,110461.0
2015-12-08 09:55:00,92.61,92.61,92.24,92.3,24339.0,73.7898,73.7898,73.4949,73.5428,24339.0
2015-12-08 10:00:00,92.29,92.46,92.27,92.31,32003.0,73.5348,73.6702,73.5188,73.5507,32003.0
2015-12-08 10:05:00,92.29,92.36,92.26,92.31,12230.0,73.5348,73.5906,73.5109,73.5507,12230.0
2015-12-08 10:10:00,92.28,92.37,92.21,92.28,14283.0,73.5268,73.5985,73.471,73.5268,14283.0
2015-12-08 10:15:00,92.29,92.35,92.16,92.2,15984.0,73.5348,73.5826,73.4312,73.4631,15984.0
2015-12-08 10:20:00,92.16,92.32,92.16,92.27,24672.0,73.4312,73.5587,73.4312,73.5188,24672.0
2015-12-08 10:25:00,92.26,92.32,92.21,92.24,10372.0,73.5109,73.5587,73.471,73.4949,10372.0
2015-12-08 10:30:00,92.21,92.41,92.11,92.39,10941.0,73.471,73.6304,73.3914,73.6145,10941.0
2015-12-08 10:35:00,92.42,92.49,92.38,92.43,7787.0,73.6384,73.6941,73.6065,73.6463,7787.0
2015-12-08 10:40:00,92.5,92.61,92.48,92.59,143249.0,73.7021,73.7898,73.6862,73.7738,143249.0
2015-12-08 10:45:00,92.6,92.6,92.38,92.43,24595.0,73.7818,73.7818,73.6065,73.6463,24595.0
2015-12-08 10:50:00,92.42,92.43,92.31,92.4,94490.0,73.6384,73.6463,73.5507,73.6224,94490.0
2015-12-08 10:55:00,92.38,92.41,92.31,92.41,8150.0,73.6065,73.6304,73.5507,73.6304,8150.0
2015-12-08 11:00:00,92.44,92.95,92.41,92.95,17418.0,73.6543,74.0607,73.6304,74.0607,17418.0
2015-12-08 11:05:00,92.98,92.99,92.88,92.95,6036.0,74.0846,74.0925,74.0049,74.0607,6036.0
2015-12-08 11:10:00,92.94,92.95,92.68,92.7,12247.0,74.0527,74.0607,73.8455,73.8615,12247.0
2015-12-08 11:15:00,92.69,92.7,92.57,92.7,8910.0,73.8535,73.8615,73.7579,73.8615,8910.0
2015-12-08 11:20:00,92.71,92.81,92.71,92.77,19107.0,73.8694,73.9491,73.8694,73.9172,19107.0
2015-12-08 11:25:00,92.78,92.78,92.52,92.52,14658.0,73.9252,73.9252,73.718,73.718,14658.0
2015-12-08 11:30:00,92.5,92.53,92.37,92.39,26829.0,73.7021,73.726,73.5985,73.6145,26829.0
2015-12-08 11:35:00,92.41,92.49,92.38,92.42,14425.0,73.6304,73.6941,73.6065,73.6384,14425.0
2015-12-08 11:40:00,92.42,92.54,92.39,92.54,17367.0,73.6384,73.734,73.6145,73.734,17367.0
2015-12-08 11:45:00,92.53,92.58,92.49,92.52,8304.0,73.726,73.7658,73.6941,73.718,8304.0
2015-12-08 11:50:00,92.49,92.55,92.4,92.54,14001.0,73.6941,73.7419,73.6224,73.734,14001.0
2015-12-08 11:55:00,92.51,92.57,92.48,92.54,7462.0,73.7101,73.7579,73.6862,73.734,7462.0
2015-12-08 12:00:00,92.53,92.55,92.42,92.42,7800.0,73.726,73.7419,73.6384,73.6384,7800.0
2015-12-08 12:05:00,92.42,92.42,92.35,92.35,10227.0,73.6384,73.6384,73.5826,73.5826,10227.0
2015-12-08 12:10:00,92.34,92.37,92.21,92.23,10225.0,73.5746,73.5985,73.471,73.487,10225.0
2015-12-08 12:15:00,92.21,92.24,92.1,92.12,9943.0,73.471,73.4949,73.3834,73.3993,9943.0
2015-12-08 12:20:00,92.13,92.19,92.12,92.19,9464.0,73.4073,73.4551,73.3993,73.4551,9464.0
2015-12-08 12:25:00,92.19,92.24,92.16,92.19,12839.0,73.4551,73.4949,73.4312,73.4551,12839.0
2015-12-08 12:30:00,92.18,92.18,92.1,92.15,7795.0,73.4471,73.4471,73.3834,73.4232,7795.0
2015-12-08 12:35:00,92.16,92.22,92.15,92.21,9603.0,73.4312,73.479,73.4232,73.471,9603.0
2015-12-08 12:40:00,92.22,92.26,92.22,92.25,7408.0,73.479,73.5109,73.479,73.5029,7408.0
2015-12-08 12:45:00,92.23,92.23,92.1,92.11,6101.0,73.487,73.487,73.3834,73.3914,6101.0
2015-12-08 12:50:00,92.09,92.25,92.08,92.22,11574.0,73.3754,73.5029,73.3675,73.479,11574.0
2015-12-08 12:55:00,92.21,92.27,92.18,92.24,3416.0,73.471,73.5188,73.4471,73.4949,3416.0
2015-12-08 13:00:00,92.22,92.27,92.19,92.22,5009.0,73.479,73.5188,73.4551,73.479,5009.0
2015-12-08 13:05:00,92.21,92.21,92.14,92.18,4700.0,73.471,73.471,73.4153,73.4471,4700.0
2015-12-08 13:10:00,92.18,92.22,92.11,92.12,4733.0,73.4471,73.479,73.3914,73.3993,4733.0
2015-12-08 13:15:00,92.11,92.15,92.0,92.0,8391.0,73.3914,73.4232,73.3037,73.3037,8391.0
2015-12-08 13:20:00,92.0,92.04,91.91,91.93,16550.0,73.3037,73.3356,73.232,73.2479,16550.0
2015-12-08 13:25:00,91.95,92.1,91.94,92.08,6329.0,73.2639,73.3834,73.2559,73.3675,6329.0
2015-12-08 13:30:00,92.07,92.19,92.07,92.16,8637.0,73.3595,73.4551,73.3595,73.4312,8637.0
2015-12-08 13:35:00,92.18,92.22,92.18,92.18,10626.0,73.4471,73.479,73.4471,73.4471,10626.0
2015-12-08 13:40:00,92.18,92.18,92.11,92.18,4772.0,73.4471,73.4471,73.3914,73.4471,4772.0
2015-12-08 13:45:00,92.17,92.22,92.11,92.12,34771.0,73.4392,73.479,73.3914,73.3993,34771.0
2015-12-08 13:50:00,92.09,92.17,92.07,92.17,5998.0,73.3754,73.4392,73.3595,73.4392,5998.0
2015-12-08 13:55:00,92.16,92.18,92.13,92.18,4839.0,73.4312,73.4471,73.4073,73.4471,4839.0
2015-12-08 14:00:00,92.19,92.37,92.16,92.36,8280.0,73.4551,73.5985,73.4312,73.5906,8280.0
2015-12-08 14:05:00,92.35,92.5,92.35,92.5,35846.0,73.5826,73.7021,73.5826,73.7021,35846.0
2015-12-08 14:10:00,92.49,92.5,92.43,92.43,7766.0,73.6941,73.7021,73.6463,73.6463,7766.0
2015-12-08 14:15:00,92.39,92.43,92.37,92.41,4935.0,73.6145,73.6463,73.5985,73.6304,4935.0
2015-12-08 14:20:00,92.39,92.42,92.28,92.31,7320.0,73.6145,73.6384,73.5268,73.5507,7320.0
2015-12-08 14:25:00,92.31,92.31,92.24,92.26,4438.0,73.5507,73.5507,73.4949,73.5109,4438.0
2015-12-08 14:30:00,92.28,92.33,92.25,92.25,7106.0,73.5268,73.5667,73.5029,73.5029,7106.0
2015-12-08 14:35:00,92.24,92.3,92.24,92.27,6748.0,73.4949,73.5428,73.4949,73.5188,6748.0
2015-12-08 14:40:00,92.26,92.27,92.2,92.23,5795.0,73.5109,73.5188,73.4631,73.487,5795.0
2015-12-08 14:45:00,92.21,92.3,92.21,92.3,7951.0,73.471,73.5428,73.471,73.5428,7951.0
2015-12-08 14:50:00,92.3,92.35,92.29,92.33,9290.0,73.5428,73.5826,73.5348,73.5667,9290.0
2015-12-08 14:55:00,92.33,92.33,92.2,92.23,11195.0,73.5667,73.5667,73.4631,73.487,11195.0
2015-12-08 15:00:00,92.23,92.23,92.08,92.17,15443.0,73.487,73.487,73.3675,73.4392,15443.0
2015-12-08 15:05:00,92.16,92.19,92.13,92.18,8762.0,73.4312,73.4551,73.4073,73.4471,8762.0
2015-12-08 15:10:00,92.19,92.2,92.06,92.07,15454.0,73.4551,73.4631,73.3515,73.3595,15454.0
2015-12-08 15:15:00,92.06,92.08,91.99,92.0,8436.0,73.3515,73.3675,73.2957,73.3037,8436.0
2015-12-08 15:20:00,92.0,92.15,91.98,92.15,19667.0,73.3037,73.4232,73.2878,73.4232,19667.0
2015-12-08 15:25:00,92.15,92.16,92.02,92.07,12096.0,73.4232,73.4312,73.3197,73.3595,12096.0
2015-12-08 15:30:00,92.06,92.22,91.98,92.2,20533.0,73.3515,73.479,73.2878,73.4631,20533.0
2015-12-08 15:35:00,92.2,92.24,92.14,92.16,19625.0,73.4631,73.4949,73.4153,73.4312,19625.0
2015-12-08 15:40:00,92.16,92.2,92.04,92.18,28136.0,73.4312,73.4631,73.3356,73.4471,28136.0
2015-12-08 15:45:00,92.17,92.33,92.16,92.32,33213.0,73.4392,73.5667,73.4312,73.5587,33213.0
2015-12-08 15:50:00,92.31,92.41,92.3,92.4,42950.0,73.5507,73.6304,73.5428,73.6224,42950.0
2015-12-08 15:55:00,92.39,92.4,92.26,92.27,83183.0,73.6145,73.6224,73.5109,73.5188,83183.0
2015-12-09 09:30:00,91.9,92.08,91.63,92.04,56101.0,73.224,73.3675,73.0089,73.3356,56101.0
2015-12-09 09:35:00,92.0,92.44,92.0,92.35,22454.0,73.3037,73.6543,73.3037,73.5826,22454.0
2015-12-09 09:40:00,92.35,92.67,92.35,92.45,19657.0,73.5826,73.8376,73.5826,73.6623,19657.0
2015-12-09 09:45:00,92.44,92.78,92.42,92.76,13716.0,73.6543,73.9252,73.6384,73.9093,13716.0
2015-12-09 09:50:00,92.73,92.82,92.61,92.65,11782.0,73.8854,73.9571,73.7898,73.8216,11782.0
2015-12-09 09:55:00,92.58,92.78,92.58,92.76,9282.0,73.7658,73.9252,73.7658,73.9093,9282.0
2015-12-09 10:00:00,92.72,92.82,92.69,92.79,16207.0,73.8774,73.9571,73.8535,73.9332,16207.0
2015-12-09 10:05:00,92.8,92.81,92.69,92.72,10301.0,73.9411,73.9491,73.8535,73.8774,10301.0
2015-12-09 10:10:00,92.78,93.1,92.78,93.06,39268.0,73.9252,74.1802,73.9252,74.1483,39268.0
2015-12-09 10:15:00,93.07,93.18,93.02,93.06,11325.0,74.1563,74.2439,74.1164,74.1483,11325.0
2015-12-09 10:20:00,93.04,93.07,92.95,92.96,10369.0,74.1324,74.1563,74.0607,74.0686,10369.0
2015-12-09 10:25:00,92.92,93.03,92.91,92.95,12209.0,74.0368,74.1244,74.0288,74.0607,12209.0
2015-12-09 10:30:00,92.95,93.38,92.95,93.36,12676.0,74.0607,74.4033,74.0607,74.3873,12676.0
2015-12-09 10:35:00,93.37,93.45,93.36,93.4,8651.0,74.3953,74.459,74.3873,74.4192,8651.0
2015-12-09 10:40:00,93.41,93.42,93.25,93.28,17376.0,74.4272,74.4351,74.2997,74.3236,17376.0
2015-12-09 10:45:00,93.26,93.34,93.24,93.24,7595.0,74.3077,74.3714,74.2917,74.2917,7595.0
2015-12-09 10:50:00,93.22,93.31,93.22,93.25,13089.0,74.2758,74.3475,74.2758,74.2997,13089.0
2015-12-09 10:55:00,93.22,93.35,93.22,93.3,12575.0,74.2758,74.3794,74.2758,74.3395,12575.0
2015-12-09 11:00:00,93.31,93.36,93.17,93.23,19087.0,74.3475,74.3873,74.2359,74.2838,19087.0
2015-12-09 11:05:00,93.23,93.3,93.15,93.15,9691.0,74.2838,74.3395,74.22,74.22,9691.0
2015-12-09 11:10:00,93.16,93.3,93.16,93.27,7200.0,74.228,74.3395,74.228,74.3156,7200.0
2015-12-09 11:15:00,93.29,93.3,93.11,93.12,18335.0,74.3316,74.3395,74.1881,74.1961,18335.0
2015-12-09 11:20:00,93.13,93.18,93.04,93.04,8719.0,74.2041,74.2439,74.1324,74.1324,8719.0
2015-12-09 11:25:00,93.05,93.09,93.01,93.09,8611.0,74.1403,74.1722,74.1085,74.1722,8611.0
2015-12-09 11:30:00,93.1,93.18,92.95,92.98,41375.0,74.1802,74.2439,74.0607,74.0846,41375.0
2015-12-09 11:35:00,92.98,93.13,92.96,93.06,48678.0,74.0846,74.2041,74.0686,74.1483,48678.0
2015-12-09 11:40:00,93.07,93.1,92.79,92.8,13023.0,74.1563,74.1802,73.9332,73.9411,13023.0
2015-12-09 11:45:00,92.78,92.81,92.59,92.69,19803.0,73.9252,73.9491,73.7738,73.8535,19803.0
2015-12-09 11:50:00,92.67,92.78,92.66,92.69,20671.0,73.8376,73.9252,73.8296,73.8535,20671.0
2015-12-09 11:55:00,92.69,92.7,92.57,92.67,14615.0,73.8535,73.8615,73.7579,73.8376,14615.0
2015-12-09 12:00:00,92.67,92.8,92.64,92.64,10100.0,73.8376,73.9411,73.8137,73.8137,10100.0
2015-12-09 12:05:00,92.64,92.76,92.64,92.75,8925.0,73.8137,73.9093,73.8137,73.9013,8925.0
2015-12-09 12:10:00,92.75,92.83,92.68,92.72,13857.0,73.9013,73.965,73.8455,73.8774,13857.0
2015-12-09 12:15:00,92.71,92.76,92.5,92.52,20799.0,73.8694,73.9093,73.7021,73.718,20799.0
2015-12-09 12:20:00,92.51,92.51,92.36,92.46,39663.0,73.7101,73.7101,73.5906,73.6702,39663.0
2015-12-09 12:25:00,92.46,92.47,92.25,92.28,13439.0,73.6702,73.6782,73.5029,73.5268,13439.0
2015-12-09 12:30:00,92.25,92.31,92.18,92.24,19963.0,73.5029,73.5507,73.4471,73.4949,19963.0
2015-12-09 12:35:00,92.21,92.26,92.14,92.24,56029.0,73.471,73.5109,73.4153,73.4949,56029.0
2015-12-09 12:40:00,92.24,92.25,91.83,91.98,34565.0,73.4949,73.5029,73.1683,73.2878,34565.0
2015-12-09 12:45:00,91.96,92.22,91.94,92.21,7109.0,73.2718,73.479,73.2559,73.471,7109.0
2015-12-09 12:50:00,92.21,92.23,92.12,92.13,7900.0,73.471,73.487,73.3993,73.4073,7900.0
2015-12-09 12:55:00,92.12,92.13,92.0,92.07,7292.0,73.3993,73.4073,73.3037,73.3595,7292.0
2015-12-09 13:00:00,92.06,92.32,92.03,92.24,12598.0,73.3515,73.5587,73.3276,73.4949,12598.0
2015-12-09 13:05:00,92.24,92.24,91.96,92.09,7906.0,73.4949,73.4949,73.2718,73.3754,7906.0
2015-12-09 13:10:00,92.16,92.33,92.15,92.31,3802.0,73.4312,73.5667,73.4232,73.5507,3802.0
2015-12-09 13:15:00,92.28,92.36,92.17,92.17,11900.0,73.5268,73.5906,73.4392,73.4392,11900.0
2015-12-09 13:20:00,92.14,92.32,92.13,92.29,10877.0,73.4153,73.5587,73.4073,73.5348,10877.0
2015-12-09 13:25:00,92.2,92.29,92.15,92.19,7899.0,73.4631,73.5348,73.4232,73.4551,7899.0
2015-12-09 13:30:00,92.24,92.29,92.14,92.27,13752.0,73.4949,73.5348,73.4153,73.5188,13752.0
2015-12-09 13:35:00,92.28,92.28,92.16,92.25,6801.0,73.5268,73.5268,73.4312,73.5029,6801.0
2015-12-09 13:40:00,92.25,92.32,92.15,92.16,12951.0,73.5029,73.5587,73.4232,73.4312,12951.0
2015-12-09 13:45:00,92.16,92.27,92.15,92.24,12150.0,73.4312,73.5188,73.4232,73.4949,12150.0
2015-12-09 13:50:00,92.29,92.44,92.29,92.41,12597.0,73.5348,73.6543,73.5348,73.6304,12597.0
2015-12-09 13:55:00,92.4,92.47,92.37,92.38,12171.0,73.6224,73.6782,73.5985,73.6065,12171.0
2015-12-09 14:00:00,92.4,92.4,92.27,92.3,8242.0,73.6224,73.6224,73.5188,73.5428,8242.0
2015-12-09 14:05:00,92.3,92.36,92.27,92.35,15860.0,73.5428,73.5906,73.5188,73.5826,15860.0
2015-12-09 14:10:00,92.36,92.43,92.3,92.36,10469.0,73.5906,73.6463,73.5428,73.5906,10469.0
2015-12-09 14:15:00,92.37,92.4,92.29,92.3,10566.0,73.5985,73.6224,73.5348,73.5428,10566.0
2015-12-09 14:20:00,92.3,92.32,92.25,92.3,12186.0,73.5428,73.5587,73.5029,73.5428,12186.0
2015-12-09 14:25:00,92.29,92.32,92.24,92.29,11141.0,73.5348,73.5587,73.4949,73.5348,11141.0
2015-12-09 14:30:00,92.29,92.34,92.25,92.25,25699.0,73.5348,73.5746,73.5029,73.5029,25699.0
2015-12-09 14:35:00,92.25,92.3,92.18,92.3,6708.0,73.5029,73.5428,73.4471,73.5428,6708.0
2015-12-09 14:40:00,92.31,92.34,92.25,92.34,17729.0,73.5507,73.5746,73.5029,73.5746,17729.0
2015-12-09 14:45:00,92.34,92.34,92.25,92.29,15243.0,73.5746,73.5746,73.5029,73.5348,15243.0
2015-12-09 14:50:00,92.31,92.35,92.27,92.34,14617.0,73.5507,73.5826,73.5188,73.5746,14617.0
2015-12-09 14:55:00,92.35,92.35,92.27,92.28,28031.0,73.5826,73.5826,73.5188,73.5268,28031.0
2015-12-09 15:00:00,92.27,92.37,92.25,92.34,30583.0,73.5188,73.5985,73.5029,73.5746,30583.0
2015-12-09 15:05:00,92.34,92.38,92.28,92.37,23829.0,73.5746,73.6065,73.5268,73.5985,23829.0
2015-12-09 15:10:00,92.37,92.41,92.32,92.38,22847.0,73.5985,73.6304,73.5587,73.6065,22847.0
2015-12-09 15:15:00,92.38,92.38,92.29,92.32,27761.0,73.6065,73.6065,73.5348,73.5587,27761.0
2015-12-09 15:20:00,92.32,92.48,92.29,92.44,21539.0,73.5587,73.6862,73.5348,73.6543,21539.0
2015-12-09 15:25:00,92.43,92.55,92.38,92.41,15761.0,73.6463,73.7419,73.6065,73.6304,15761.0
2015-12-09 15:30:00,92.45,92.62,92.42,92.57,16016.0,73.6623,73.7977,73.6384,73.7579,16016.0
2015-12-09 15:35:00,92.58,92.7,92.5,92.54,19997.0,73.7658,73.8615,73.7021,73.734,19997.0
2015-12-09 15:40:00,92.54,92.58,92.43,92.43,33119.0,73.734,73.7658,73.6463,73.6463,33119.0
2015-12-09 15:45:00,92.41,92.45,92.34,92.34,42217.0,73.6304,73.6623,73.5746,73.5746,42217.0
2015-12-09 15:50:00,92.35,92.45,92.3,92.44,33752.0,73.5826,73.6623,73.5428,73.6543,33752.0
2015-12-09 15:55:00,92.43,92.46,92.34,92.4,64615.0,73.6463,73.6702,73.5746,73.6224,64615.0
2015-12-10 09:30:00,92.39,92.77,92.22,92.67,42518.0,73.6145,73.9172,73.479,73.8376,42518.0
2015-12-10 09:35:00,92.62,92.98,92.53,92.81,10299.0,73.7977,74.0846,73.726,73.9491,10299.0
2015-12-10 09:40:00,92.81,93.0,92.81,92.93,8272.0,73.9491,74.1005,73.9491,74.0447,8272.0
2015-12-10 09:45:00,92.94,92.95,92.69,92.69,12570.0,74.0527,74.0607,73.8535,73.8535,12570.0
2015-12-10 09:50:00,92.66,92.84,92.62,92.78,9861.0,73.8296,73.973,73.7977,73.9252,9861.0
2015-12-10 09:55:00,92.75,92.78,92.64,92.75,10486.0,73.9013,73.9252,73.8137,73.9013,10486.0
2015-12-10 10:00:00,92.77,92.83,92.7,92.73,11527.0,73.9172,73.965,73.8615,73.8854,11527.0
2015-12-10 10:05:00,92.72,92.82,92.64,92.65,7100.0,73.8774,73.9571,73.8137,73.8216,7100.0
2015-12-10 10:10:00,92.63,92.72,92.57,92.7,10434.0,73.8057,73.8774,73.7579,73.8615,10434.0
2015-12-10 10:15:00,92.68,92.87,92.61,92.84,12700.0,73.8455,73.9969,73.7898,73.973,12700.0
2015-12-10 10:20:00,92.85,92.96,92.83,92.86,17253.0,73.981,74.0686,73.965,73.9889,17253.0
2015-12-10 10:25:00,92.92,93.02,92.91,92.97,9572.0,74.0368,74.1164,74.0288,74.0766,9572.0
2015-12-10 10:30:00,93.03,93.09,92.99,93.04,17167.0,74.1244,74.1722,74.0925,74.1324,17167.0
2015-12-10 10:35:00,93.04,93.2,93.0,93.19,15945.0,74.1324,74.2599,74.1005,74.2519,15945.0
2015-12-10 10:40:00,93.2,93.4,93.13,93.39,16089.0,74.2599,74.4192,74.2041,74.4112,16089.0
2015-12-10 10:45:00,93.4,93.41,93.29,93.3,6000.0,74.4192,74.4272,74.3316,74.3395,6000.0
2015-12-10 10:50:00,93.3,93.37,93.26,93.35,22351.0,74.3395,74.3953,74.3077,74.3794,22351.0
2015-12-10 10:55:00,93.36,93.42,93.32,93.36,18556.0,74.3873,74.4351,74.3555,74.3873,18556.0
2015-12-10 11:00:00,93.35,93.38,93.29,93.38,21482.0,74.3794,74.4033,74.3316,74.4033,21482.0
2015-12-10 11:05:00,93.38,93.38,93.21,93.26,8478.0,74.4033,74.4033,74.2678,74.3077,8478.0
2015-12-10 11:10:00,93.27,93.36,93.26,93.3,9125.0,74.3156,74.3873,74.3077,74.3395,9125.0
2015-12-10 11:15:00,93.3,93.48,93.3,93.48,17657.0,74.3395,74.483,74.3395,74.483,17657.0
2015-12-10 11:20:00,93.49,93.69,93.49,93.57,19092.0,74.4909,74.6503,74.4909,74.5547,19092.0
2015-12-10 11:25:00,93.57,93.65,93.5,93.57,17700.0,74.5547,74.6184,74.4989,74.5547,17700.0
2015-12-10 11:30:00,93.57,93.57,93.45,93.47,17754.0,74.5547,74.5547,74.459,74.475,17754.0
2015-12-10 11:35:00,93.48,93.51,93.42,93.45,11368.0,74.483,74.5069,74.4351,74.459,11368.0
2015-12-10 11:40:00,93.47,93.5,93.38,93.39,12905.0,74.475,74.4989,74.4033,74.4112,12905.0
2015-12-10 11:45:00,93.38,93.58,93.38,93.56,19548.0,74.4033,74.5626,74.4033,74.5467,19548.0
2015-12-10 11:50:00,93.57,93.61,93.48,93.51,21874.0,74.5547,74.5865,74.483,74.5069,21874.0
2015-12-10 11:55:00,93.51,93.71,93.5,93.71,49253.0,74.5069,74.6662,74.4989,74.6662,49253.0
2015-12-10 12:00:00,93.71,93.76,93.57,93.64,52603.0,74.6662,74.706,74.5547,74.6104,52603.0
2015-12-10 12:05:00,93.65,93.67,93.43,93.45,15342.0,74.6184,74.6343,74.4431,74.459,15342.0
2015-12-10 12:10:00,93.44,93.44,93.27,93.27,17743.0,74.4511,74.4511,74.3156,74.3156,17743.0
2015-12-10 12:15:00,93.29,93.34,93.24,93.24,9992.0,74.3316,74.3714,74.2917,74.2917,9992.0
2015-12-10 12:20:00,93.25,93.37,93.19,93.31,10268.0,74.2997,74.3953,74.2519,74.3475,10268.0
2015-12-10 12:25:00,93.32,93.45,93.29,93.42,12795.0,74.3555,74.459,74.3316,74.4351,12795.0
2015-12-10 12:30:00,93.43,93.46,93.35,93.35,16386.0,74.4431,74.467,74.3794,74.3794,16386.0
2015-12-10 12:35:00,93.34,93.47,93.33,93.38,19629.0,74.3714,74.475,74.3634,74.4033,19629.0
2015-12-10 12:40:00,93.39,93.41,93.28,93.41,15585.0,74.4112,74.4272,74.3236,74.4272,15585.0
2015-12-10 12:45:00,93.41,93.42,93.32,93.41,8155.0,74.4272,74.4351,74.3555,74.4272,8155.0
2015-12-10 12:50:00,93.41,93.45,93.33,93.45,7423.0,74.4272,74.459,74.3634,74.459,7423.0
2015-12-10 12:55:00,93.44,93.57,93.43,93.54,12855.0,74.4511,74.5547,74.4431,74.5308,12855.0
2015-12-10 13:00:00,93.54,93.55,93.45,93.48,12620.0,74.5308,74.5387,74.459,74.483,12620.0
2015-12-10 13:05:00,93.48,93.52,93.44,93.52,8131.0,74.483,74.5148,74.4511,74.5148,8131.0
2015-12-10 13:10:00,93.52,93.52,93.36,93.44,8568.0,74.5148,74.5148,74.3873,74.4511,8568.0
2015-12-10 13:15:00,93.44,93.47,93.38,93.46,15181.0,74.4511,74.475,74.4033,74.467,15181.0
2015-12-10 13:20:00,93.46,93.56,93.46,93.46,10419.0,74.467,74.5467,74.467,74.467,10419.0
2015-12-10 13:25:00,93.45,93.47,93.39,93.44,6323.0,74.459,74.475,74.4112,74.4511,6323.0
2015-12-10 13:30:00,93.44,93.51,93.41,93.45,10998.0,74.4511,74.5069,74.4272,74.459,10998.0
2015-12-10 13:35:00,93.46,93.55,93.41,93.55,7830.0,74.467,74.5387,74.4272,74.5387,7830.0
2015-12-10 13:40:00,93.54,93.59,93.51,93.59,13554.0,74.5308,74.5706,74.5069,74.5706,13554.0
2015-12-10 13:45:00,93.57,93.71,93.55,93.7,14133.0,74.5547,74.6662,74.5387,74.6582,14133.0
2015-12-10 13:50:00,93.68,93.69,93.57,93.6,10722.0,74.6423,74.6503,74.5547,74.5786,10722.0
2015-12-10 13:55:00,93.61,93.64,93.5,93.51,8631.0,74.5865,74.6104,74.4989,74.5069,8631.0
2015-12-10 14:00:00,93.5,93.5,93.44,93.5,6920.0,74.4989,74.4989,74.4511,74.4989,6920.0
2015-12-10 14:05:00,93.5,93.57,93.49,93.56,7000.0,74.4989,74.5547,74.4909,74.5467,7000.0
2015-12-10 14:10:00,93.56,93.56,93.47,93.48,8970.0,74.5467,74.5467,74.475,74.483,8970.0
2015-12-10 14:15:00,93.47,93.57,93.47,93.56,9443.0,74.475,74.5547,74.475,74.5467,9443.0
2015-12-10 14:20:00,93.56,93.68,93.55,93.68,12886.0,74.5467,74.6423,74.5387,74.6423,12886.0
2015-12-10 14:25:00,93.68,93.93,93.68,93.92,18030.0,74.6423,74.8415,74.6423,74.8335,18030.0
2015-12-10 14:30:00,93.95,93.98,93.83,93.86,27258.0,74.8574,74.8813,74.7618,74.7857,27258.0
2015-12-10 14:35:00,93.87,93.89,93.79,93.87,7597.0,74.7937,74.8096,74.73,74.7937,7597.0
2015-12-10 14:40:00,93.87,93.97,93.87,93.96,23469.0,74.7937,74.8734,74.7937,74.8654,23469.0
2015-12-10 14:45:00,93.96,94.02,93.92,93.92,22798.0,74.8654,74.9132,74.8335,74.8335,22798.0
2015-12-10 14:50:00,93.91,93.91,93.69,93.72,9560.0,74.8256,74.8256,74.6503,74.6742,9560.0
2015-12-10 14:55:00,93.71,93.71,93.6,93.67,19853.0,74.6662,74.6662,74.5786,74.6343,19853.0
2015-12-10 15:00:00,93.68,93.7,93.52,93.57,15257.0,74.6423,74.6582,74.5148,74.5547,15257.0
2015-12-10 15:05:00,93.55,93.57,93.49,93.52,13358.0,74.5387,74.5547,74.4909,74.5148,13358.0
2015-12-10 15:10:00,93.5,93.54,93.43,93.43,21265.0,74.4989,74.5308,74.4431,74.4431,21265.0
2015-12-10 15:15:00,93.43,93.52,93.33,93.35,19555.0,74.4431,74.5148,74.3634,74.3794,19555.0
2015-12-10 15:20:00,93.34,93.37,93.2,93.3,23300.0,74.3714,74.3953,74.2599,74.3395,23300.0
2015-12-10 15:25:00,93.29,93.4,93.24,93.4,18788.0,74.3316,74.4192,74.2917,74.4192,18788.0
2015-12-10 15:30:00,93.38,93.39,93.28,93.36,21428.0,74.4033,74.4112,74.3236,74.3873,21428.0
2015-12-10 15:35:00,93.35,93.39,93.28,93.36,24058.0,74.3794,74.4112,74.3236,74.3873,24058.0
2015-12-10 15:40:00,93.37,93.46,93.3,93.33,32729.0,74.3953,74.467,74.3395,74.3634,32729.0
2015-12-10 15:45:00,93.3,93.37,93.17,93.24,41106.0,74.3395,74.3953,74.2359,74.2917,41106.0
2015-12-10 15:50:00,93.24,93.24,93.07,93.12,45153.0,74.2917,74.2917,74.1563,74.1961,45153.0
2015-12-10 15:55:00,93.12,93.4,93.07,93.28,110519.0,74.1961,74.4192,74.1563,74.3236,110519.0
2015-12-11 09:30:00,92.08,92.3,92.07,92.17,6920.0,73.3675,73.5428,73.3595,73.4392,6920.0
2015-12-11 09:35:00,92.37,92.38,91.8,92.11,56438.0,73.5985,73.6065,73.1444,73.3914,56438.0
2015-12-11 09:40:00,92.1,92.27,92.06,92.13,14413.0,73.3834,73.5188,73.3515,73.4073,14413.0
2015-12-11 09:45:00,92.11,92.17,91.96,91.96,20534.0,73.3914,73.4392,73.2718,73.2718,20534.0
2015-12-11 09:50:00,91.95,92.04,91.81,92.01,14364.0,73.2639,73.3356,73.1523,73.3117,14364.0
2015-12-11 09:55:00,91.96,92.13,91.96,92.06,9020.0,73.2718,73.4073,73.2718,73.3515,9020.0
2015-12-11 10:00:00,92.01,92.45,91.97,92.36,20063.0,73.3117,73.6623,73.2798,73.5906,20063.0
2015-12-11 10:05:00,92.37,92.58,92.37,92.46,21568.0,73.5985,73.7658,73.5985,73.6702,21568.0
2015-12-11 10:10:00,92.47,92.66,92.47,92.66,13520.0,73.6782,73.8296,73.6782,73.8296,13520.0
2015-12-11 10:15:00,92.66,92.79,92.51,92.69,32378.0,73.8296,73.9332,73.7101,73.8535,32378.0
2015-12-11 10:20:00,92.7,92.7,92.54,92.62,6925.0,73.8615,73.8615,73.734,73.7977,6925.0
2015-12-11 10:25:00,92.64,92.8,92.61,92.78,16256.0,73.8137,73.9411,73.7898,73.9252,16256.0
2015-12-11 10:30:00,92.75,92.93,92.75,92.75,24153.0,73.9013,74.0447,73.9013,73.9013,24153.0
2015-12-11 10:35:00,92.8,92.8,92.54,92.64,6933.0,73.9411,73.9411,73.734,73.8137,6933.0
2015-12-11 10:40:00,92.62,92.66,92.46,92.46,5861.0,73.7977,73.8296,73.6702,73.6702,5861.0
2015-12-11 10:45:00,92.48,92.52,92.36,92.49,9167.0,73.6862,73.718,73.5906,73.6941,9167.0
2015-12-11 10:50:00,92.49,92.49,92.34,92.45,12685.0,73.6941,73.6941,73.5746,73.6623,12685.0
2015-12-11 10:55:00,92.41,92.41,92.16,92.18,7428.0,73.6304,73.6304,73.4312,73.4471,7428.0
2015-12-11 11:00:00,92.16,92.26,92.11,92.16,12258.0,73.4312,73.5109,73.3914,73.4312,12258.0
2015-12-11 11:05:00,92.16,92.45,92.13,92.29,12979.0,73.4312,73.6623,73.4073,73.5348,12979.0
2015-12-11 11:10:00,92.28,92.3,92.18,92.3,7739.0,73.5268,73.5428,73.4471,73.5428,7739.0
2015-12-11 11:15:00,92.28,92.35,92.22,92.35,11267.0,73.5268,73.5826,73.479,73.5826,11267.0
2015-12-11 11:20:00,92.35,92.54,92.3,92.47,21616.0,73.5826,73.734,73.5428,73.6782,21616.0
2015-12-11 11:25:00,92.47,92.5,92.22,92.26,9119.0,73.6782,73.7021,73.479,73.5109,9119.0
2015-12-11 11:30:00,92.26,92.26,92.14,92.17,8016.0,73.5109,73.5109,73.4153,73.4392,8016.0
2015-12-11 11:35:00,92.14,92.23,92.04,92.17,9403.0,73.4153,73.487,73.3356,73.4392,9403.0
2015-12-11 11:40:00,92.17,92.37,92.16,92.33,12438.0,73.4392,73.5985,73.4312,73.5667,12438.0
2015-12-11 11:45:00,92.3,92.3,92.21,92.23,6451.0,73.5428,73.5428,73.471,73.487,6451.0
2015-12-11 11:50:00,92.23,92.24,92.12,92.15,5539.0,73.487,73.4949,73.3993,73.4232,5539.0
2015-12-11 11:55:00,92.13,92.15,91.98,91.98,7477.0,73.4073,73.4232,73.2878,73.2878,7477.0
2015-12-11 12:00:00,91.97,91.98,91.86,91.95,11406.0,73.2798,73.2878,73.1922,73.2639,11406.0
2015-12-11 12:05:00,91.94,91.94,91.69,91.74,15541.0,73.2559,73.2559,73.0567,73.0966,15541.0
2015-12-11 12:10:00,91.71,91.76,91.63,91.68,19485.0,73.0727,73.1125,73.0089,73.0487,19485.0
2015-12-11 12:15:00,91.67,91.68,91.53,91.67,18435.0,73.0408,73.0487,72.9292,73.0408,18435.0
2015-12-11 12:20:00,91.69,91.81,91.57,91.59,19469.0,73.0567,73.1523,72.9611,72.977,19469.0
2015-12-11 12:25:00,91.64,91.64,91.48,91.59,7508.0,73.0169,73.0169,72.8894,72.977,7508.0
2015-12-11 12:30:00,91.59,91.73,91.51,91.73,11408.0,72.977,73.0886,72.9133,73.0886,11408.0
2015-12-11 12:35:00,91.73,91.78,91.68,91.69,10381.0,73.0886,73.1284,73.0487,73.0567,10381.0
2015-12-11 12:40:00,91.66,91.76,91.62,91.75,9018.0,73.0328,73.1125,73.0009,73.1045,9018.0
2015-12-11 12:45:00,91.72,91.8,91.71,91.71,3939.0,73.0806,73.1444,73.0727,73.0727,3939.0
2015-12-11 12:50:00,91.73,91.74,91.56,91.62,7768.0,73.0886,73.0966,72.9531,73.0009,7768.0
2015-12-11 12:55:00,91.65,91.76,91.65,91.73,4417.0,73.0248,73.1125,73.0248,73.0886,4417.0
2015-12-11 13:00:00,91.82,91.86,91.75,91.85,10168.0,73.1603,73.1922,73.1045,73.1842,10168.0
2015-12-11 13:05:00,91.89,91.95,91.85,91.95,31994.0,73.2161,73.2639,73.1842,73.2639,31994.0
2015-12-11 13:10:00,91.95,92.06,91.91,92.03,6153.0,73.2639,73.3515,73.232,73.3276,6153.0
2015-12-11 13:15:00,92.0,92.08,91.92,92.02,6574.0,73.3037,73.3675,73.24,73.3197,6574.0
2015-12-11 13:20:00,92.01,92.02,91.89,91.9,11342.0,73.3117,73.3197,73.2161,73.224,11342.0
2015-12-11 13:25:00,91.89,91.94,91.85,91.85,12929.0,73.2161,73.2559,73.1842,73.1842,12929.0
2015-12-11 13:30:00,91.86,91.91,91.78,91.81,24675.0,73.1922,73.232,73.1284,73.1523,24675.0
2015-12-11 13:35:00,91.82,91.87,91.81,91.86,3283.0,73.1603,73.2001,73.1523,73.1922,3283.0
2015-12-11 13:40:00,91.85,91.94,91.76,91.85,7617.0,73.1842,73.2559,73.1125,73.1842,7617.0
2015-12-11 13:45:00,91.83,91.9,91.77,91.78,7149.0,73.1683,73.224,73.1205,73.1284,7149.0
2015-12-11 13:50:00,91.78,91.91,91.76,91.79,8496.0,73.1284,73.232,73.1125,73.1364,8496.0
2015-12-11 13:55:00,91.77,91.86,91.76,91.77,6345.0,73.1205,73.1922,73.1125,73.1205,6345.0
2015-12-11 14:00:00,91.78,91.9,91.77,91.82,7906.0,73.1284,73.224,73.1205,73.1603,7906.0
2015-12-11 14:05:00,91.84,91.95,91.83,91.94,5247.0,73.1762,73.2639,73.1683,73.2559,5247.0
2015-12-11 14:10:00,91.94,92.04,91.91,92.04,7163.0,73.2559,73.3356,73.232,73.3356,7163.0
2015-12-11 14:15:00,92.02,92.13,92.02,92.08,10586.0,73.3197,73.4073,73.3197,73.3675,10586.0
2015-12-11 14:20:00,92.09,92.09,91.92,91.92,7849.0,73.3754,73.3754,73.24,73.24,7849.0
2015-12-11 14:25:00,91.93,91.95,91.88,91.94,7653.0,73.2479,73.2639,73.2081,73.2559,7653.0
2015-12-11 14:30:00,91.94,91.95,91.89,91.91,5698.0,73.2559,73.2639,73.2161,73.232,5698.0
2015-12-11 14:35:00,91.91,92.0,91.9,92.0,6221.0,73.232,73.3037,73.224,73.3037,6221.0
2015-12-11 14:40:00,92.01,92.01,91.9,91.94,8705.0,73.3117,73.3117,73.224,73.2559,8705.0
2015-12-11 14:45:00,91.94,91.95,91.83,91.83,8275.0,73.2559,73.2639,73.1683,73.1683,8275.0
2015-12-11 14:50:00,91.84,91.86,91.78,91.8,22668.0,73.1762,73.1922,73.1284,73.1444,22668.0
2015-12-11 14:55:00,91.79,91.81,91.75,91.78,7781.0,73.1364,73.1523,73.1045,73.1284,7781.0
2015-12-11 15:00:00,91.79,91.83,91.73,91.73,10882.0,73.1364,73.1683,73.0886,73.0886,10882.0
2015-12-11 15:05:00,91.72,91.72,91.57,91.57,10363.0,73.0806,73.0806,72.9611,72.9611,10363.0
2015-12-11 15:10:00,91.58,91.65,91.52,91.57,17318.0,72.9691,73.0248,72.9213,72.9611,17318.0
2015-12-11 15:15:00,91.56,91.58,91.4,91.4,13973.0,72.9531,72.9691,72.8256,72.8256,13973.0
2015-12-11 15:20:00,91.41,91.42,91.26,91.26,14444.0,72.8336,72.8416,72.7141,72.7141,14444.0
2015-12-11 15:25:00,91.28,91.48,91.27,91.46,18531.0,72.73,72.8894,72.7221,72.8735,18531.0
2015-12-11 15:30:00,91.47,91.49,91.37,91.48,21089.0,72.8814,72.8974,72.8017,72.8894,21089.0
2015-12-11 15:35:00,91.47,91.57,91.38,91.39,31361.0,72.8814,72.9611,72.8097,72.8177,31361.0
2015-12-11 15:40:00,91.41,91.43,91.24,91.31,28698.0,72.8336,72.8496,72.6982,72.7539,28698.0
2015-12-11 15:45:00,91.33,91.49,91.33,91.47,26864.0,72.7699,72.8974,72.7699,72.8814,26864.0
2015-12-11 15:50:00,91.48,91.56,91.4,91.41,48370.0,72.8894,72.9531,72.8256,72.8336,48370.0
2015-12-11 15:55:00,91.42,91.52,91.34,91.48,78605.0,72.8416,72.9213,72.7778,72.8894,78605.0
2015-12-14 09:30:00,91.75,91.9,91.43,91.87,22219.0,73.1045,73.224,72.8496,73.2001,22219.0
2015-12-14 09:35:00,91.88,92.06,91.7,91.78,11212.0,73.2081,73.3515,73.0647,73.1284,11212.0
2015-12-14 09:40:00,91.79,91.82,91.59,91.59,6346.0,73.1364,73.1603,72.977,72.977,6346.0
2015-12-14 09:45:00,91.63,91.85,91.61,91.78,15372.0,73.0089,73.1842,72.993,73.1284,15372.0
2015-12-14 09:50:00,91.72,91.89,91.67,91.75,15988.0,73.0806,73.2161,73.0408,73.1045,15988.0
2015-12-14 09:55:00,91.71,91.71,91.52,91.56,11628.0,73.0727,73.0727,72.9213,72.9531,11628.0
2015-12-14 10:00:00,91.62,91.75,91.6,91.64,21452.0,73.0009,73.1045,72.985,73.0169,21452.0
2015-12-14 10:05:00,91.67,92.03,91.67,91.99,8795.0,73.0408,73.3276,73.0408,73.2957,8795.0
2015-12-14 10:10:00,91.94,91.97,91.48,91.63,37349.0,73.2559,73.2798,72.8894,73.0089,37349.0
2015-12-14 10:15:00,91.66,92.39,91.65,91.84,31497.0,73.0328,73.6145,73.0248,73.1762,31497.0
2015-12-14 10:20:00,91.87,91.93,91.72,91.82,11051.0,73.2001,73.2479,73.0806,73.1603,11051.0
2015-12-14 10:25:00,91.81,91.87,91.67,91.72,16194.0,73.1523,73.2001,73.0408,73.0806,16194.0
2015-12-14 10:30:00,91.74,91.9,91.69,91.87,13295.0,73.0966,73.224,73.0567,73.2001,13295.0
2015-12-14 10:35:00,91.88,92.17,91.86,92.15,10246.0,73.2081,73.4392,73.1922,73.4232,10246.0
2015-12-14 10:40:00,92.15,92.24,92.07,92.18,10416.0,73.4232,73.4949,73.3595,73.4471,10416.0
2015-12-14 10:45:00,92.22,92.26,92.03,92.05,15950.0,73.479,73.5109,73.3276,73.3436,15950.0
2015-12-14 10:50:00,92.02,92.1,91.95,91.98,7117.0,73.3197,73.3834,73.2639,73.2878,7117.0
2015-12-14 10:55:00,91.96,92.18,91.94,92.15,8951.0,73.2718,73.4471,73.2559,73.4232,8951.0
2015-12-14 11:00:00,92.14,92.21,91.94,92.02,14494.0,73.4153,73.471,73.2559,73.3197,14494.0
2015-12-14 11:05:00,92.0,92.05,91.87,91.87,23168.0,73.3037,73.3436,73.2001,73.2001,23168.0
2015-12-14 11:10:00,91.87,91.95,91.72,91.89,22842.0,73.2001,73.2639,73.0806,73.2161,22842.0
2015-12-14 11:15:00,91.87,91.91,91.68,91.74,11353.0,73.2001,73.232,73.0487,73.0966,11353.0
2015-12-14 11:20:00,91.76,91.88,91.76,91.83,11964.0,73.1125,73.2081,73.1125,73.1683,11964.0
2015-12-14 11:25:00,91.83,91.83,91.7,91.78,12246.0,73.1683,73.1683,73.0647,73.1284,12246.0
2015-12-14 11:30:00,91.77,91.77,91.53,91.61,20812.0,73.1205,73.1205,72.9292,72.993,20812.0
2015-12-14 11:35:00,91.61,91.66,91.5,91.62,7504.0,72.993,73.0328,72.9053,73.0009,7504.0
2015-12-14 11:40:00,91.64,91.82,91.6,91.76,19136.0,73.0169,73.1603,72.985,73.1125,19136.0
2015-12-14 11:45:00,91.75,91.78,91.57,91.62,11662.0,73.1045,73.1284,72.9611,73.0009,11662.0
2015-12-14 11:50:00,91.61,91.78,91.57,91.78,8751.0,72.993,73.1284,72.9611,73.1284,8751.0
2015-12-14 11:55:00,91.81,91.92,91.76,91.84,22157.0,73.1523,73.24,73.1125,73.1762,22157.0
2015-12-14 12:00:00,91.82,91.86,91.74,91.8,18479.0,73.1603,73.1922,73.0966,73.1444,18479.0
2015-12-14 12:05:00,91.81,91.92,91.74,91.9,29869.0,73.1523,73.24,73.0966,73.224,29869.0
2015-12-14 12:10:00,91.9,91.94,91.79,91.81,23842.0,73.224,73.2559,73.1364,73.1523,23842.0
2015-12-14 12:15:00,91.81,91.91,91.71,91.86,15216.0,73.1523,73.232,73.0727,73.1922,15216.0
2015-12-14 12:20:00,91.87,91.97,91.77,91.97,7152.0,73.2001,73.2798,73.1205,73.2798,7152.0
2015-12-14 12:25:00,92.01,92.2,92.01,92.03,39003.0,73.3117,73.4631,73.3117,73.3276,39003.0
2015-12-14 12:30:00,92.08,92.17,92.03,92.17,85575.0,73.3675,73.4392,73.3276,73.4392,85575.0
2015-12-14 12:35:00,92.18,92.35,92.15,92.26,26961.0,73.4471,73.5826,73.4232,73.5109,26961.0
2015-12-14 12:40:00,92.27,92.27,92.15,92.15,13631.0,73.5188,73.5188,73.4232,73.4232,13631.0
2015-12-14 12:45:00,92.18,92.32,92.15,92.16,22314.0,73.4471,73.5587,73.4232,73.4312,22314.0
2015-12-14 12:50:00,92.17,92.48,92.17,92.45,15547.0,73.4392,73.6862,73.4392,73.6623,15547.0
2015-12-14 12:55:00,92.48,92.74,92.48,92.7,31938.0,73.6862,73.8933,73.6862,73.8615,31938.0
2015-12-14 13:00:00,92.71,92.77,92.5,92.52,34813.0,73.8694,73.9172,73.7021,73.718,34813.0
2015-12-14 13:05:00,92.55,92.57,92.44,92.44,7615.0,73.7419,73.7579,73.6543,73.6543,7615.0
2015-12-14 13:10:00,92.44,92.47,92.27,92.27,11446.0,73.6543,73.6782,73.5188,73.5188,11446.0
2015-12-14 13:15:00,92.27,92.27,92.22,92.24,5640.0,73.5188,73.5188,73.479,73.4949,5640.0
2015-12-14 13:20:00,92.27,92.33,92.19,92.22,5293.0,73.5188,73.5667,73.4551,73.479,5293.0
2015-12-14 13:25:00,92.23,92.29,92.17,92.27,7115.0,73.487,73.5348,73.4392,73.5188,7115.0
2015-12-14 13:30:00,92.27,92.31,92.2,92.25,4708.0,73.5188,73.5507,73.4631,73.5029,4708.0
2015-12-14 13:35:00,92.23,92.24,92.08,92.12,10705.0,73.487,73.4949,73.3675,73.3993,10705.0
2015-12-14 13:40:00,92.11,92.13,92.02,92.02,3870.0,73.3914,73.4073,73.3197,73.3197,3870.0
2015-12-14 13:45:00,92.02,92.1,91.95,92.09,7652.0,73.3197,73.3834,73.2639,73.3754,7652.0
2015-12-14 13:50:00,92.05,92.11,92.03,92.11,4285.0,73.3436,73.3914,73.3276,73.3914,4285.0
2015-12-14 13:55:00,92.09,92.16,92.06,92.13,7558.0,73.3754,73.4312,73.3515,73.4073,7558.0
2015-12-14 14:00:00,92.14,92.14,91.94,92.02,11710.0,73.4153,73.4153,73.2559,73.3197,11710.0
2015-12-14 14:05:00,92.08,92.22,92.08,92.21,5879.0,73.3675,73.479,73.3675,73.471,5879.0
2015-12-14 14:10:00,92.22,92.42,92.17,92.38,18903.0,73.479,73.6384,73.4392,73.6065,18903.0
2015-12-14 14:15:00,92.39,92.4,92.25,92.38,25143.0,73.6145,73.6224,73.5029,73.6065,25143.0
2015-12-14 14:20:00,92.38,92.38,92.26,92.27,16600.0,73.6065,73.6065,73.5109,73.5188,16600.0
2015-12-14 14:25:00,92.26,92.34,92.26,92.32,6424.0,73.5109,73.5746,73.5109,73.5587,6424.0
2015-12-14 14:30:00,92.32,92.33,92.2,92.24,15729.0,73.5587,73.5667,73.4631,73.4949,15729.0
2015-12-14 14:35:00,92.24,92.25,92.17,92.22,13621.0,73.4949,73.5029,73.4392,73.479,13621.0
2015-12-14 14:40:00,92.24,92.31,92.24,92.25,8762.0,73.4949,73.5507,73.4949,73.5029,8762.0
2015-12-14 14:45:00,92.26,92.47,92.26,92.47,19333.0,73.5109,73.6782,73.5109,73.6782,19333.0
2015-12-14 14:50:00,92.44,92.6,92.42,92.58,15524.0,73.6543,73.7818,73.6384,73.7658,15524.0
2015-12-14 14:55:00,92.56,92.61,92.49,92.61,20293.0,73.7499,73.7898,73.6941,73.7898,20293.0
2015-12-14 15:00:00,92.6,92.6,92.44,92.48,47429.0,73.7818,73.7818,73.6543,73.6862,47429.0
2015-12-14 15:05:00,92.48,92.51,92.23,92.27,25640.0,73.6862,73.7101,73.487,73.5188,25640.0
2015-12-14 15:10:00,92.29,92.31,92.24,92.24,11255.0,73.5348,73.5507,73.4949,73.4949,11255.0
2015-12-14 15:15:00,92.26,92.37,92.19,92.34,16001.0,73.5109,73.5985,73.4551,73.5746,16001.0
2015-12-14 15:20:00,92.33,92.37,92.28,92.34,17698.0,73.5667,73.5985,73.5268,73.5746,17698.0
2015-12-14 15:25:00,92.33,92.37,92.28,92.35,14033.0,73.5667,73.5985,73.5268,73.5826,14033.0
2015-12-14 15:30:00,92.34,92.46,92.33,92.39,21827.0,73.5746,73.6702,73.5667,73.6145,21827.0
2015-12-14 15:35:00,92.4,92.57,92.36,92.48,24939.0,73.6224,73.7579,73.5906,73.6862,24939.0
2015-12-14 15:40:00,92.46,92.47,92.28,92.33,23302.0,73.6702,73.6782,73.5268,73.5667,23302.0
2015-12-14 15:45:00,92.34,92.72,92.34,92.7,49068.0,73.5746,73.8774,73.5746,73.8615,49068.0
2015-12-14 15:50:00,92.68,92.88,92.63,92.87,61115.0,73.8455,74.0049,73.8057,73.9969,61115.0
2015-12-14 15:55:00,92.88,92.94,92.78,92.93,134898.0,74.0049,74.0527,73.9252,74.0447,134898.0
2015-12-15 09:30:00,93.14,93.5,92.99,92.99,47533.0,74.212,74.4989,74.0925,74.0925,47533.0
2015-12-15 09:35:00,93.09,93.09,92.59,92.69,22630.0,74.1722,74.1722,73.7738,73.8535,22630.0
2015-12-15 09:40:00,92.65,92.8,92.49,92.53,37170.0,73.8216,73.9411,73.6941,73.726,37170.0
2015-12-15 09:45:00,92.56,92.73,92.5,92.73,21593.0,73.7499,73.8854,73.7021,73.8854,21593.0
2015-12-15 09:50:00,92.77,93.16,92.73,92.97,15591.0,73.9172,74.228,73.8854,74.0766,15591.0
2015-12-15 09:55:00,92.98,93.07,92.78,92.78,7603.0,74.0846,74.1563,73.9252,73.9252,7603.0
2015-12-15 10:00:00,92.81,92.81,92.47,92.54,13480.0,73.9491,73.9491,73.6782,73.734,13480.0
2015-12-15 10:05:00,92.55,92.62,92.43,92.52,17609.0,73.7419,73.7977,73.6463,73.718,17609.0
2015-12-15 10:10:00,92.54,92.64,92.46,92.6,10332.0,73.734,73.8137,73.6702,73.7818,10332.0
2015-12-15 10:15:00,92.6,92.6,92.5,92.54,37956.0,73.7818,73.7818,73.7021,73.734,37956.0
2015-12-15 10:20:00,92.55,92.61,92.5,92.56,59500.0,73.7419,73.7898,73.7021,73.7499,59500.0
2015-12-15 10:25:00,92.57,92.72,92.57,92.71,33952.0,73.7579,73.8774,73.7579,73.8694,33952.0
2015-12-15 10:30:00,92.68,92.7,92.44,92.46,19949.0,73.8455,73.8615,73.6543,73.6702,19949.0
2015-12-15 10:35:00,92.46,92.47,92.35,92.46,19001.0,73.6702,73.6782,73.5826,73.6702,19001.0
2015-12-15 10:40:00,92.46,92.49,92.38,92.43,13334.0,73.6702,73.6941,73.6065,73.6463,13334.0
2015-12-15 10:45:00,92.41,92.62,92.36,92.61,17877.0,73.6304,73.7977,73.5906,73.7898,17877.0
2015-12-15 10:50:00,92.62,92.75,92.56,92.67,22541.0,73.7977,73.9013,73.7499,73.8376,22541.0
2015-12-15 10:55:00,92.69,92.74,92.65,92.69,12011.0,73.8535,73.8933,73.8216,73.8535,12011.0
2015-12-15 11:00:00,92.69,92.69,92.61,92.67,10895.0,73.8535,73.8535,73.7898,73.8376,10895.0
2015-12-15 11:05:00,92.65,92.72,92.65,92.71,16840.0,73.8216,73.8774,73.8216,73.8694,16840.0
2015-12-15 11:10:00,92.71,92.76,92.63,92.67,13571.0,73.8694,73.9093,73.8057,73.8376,13571.0
2015-12-15 11:15:00,92.67,92.76,92.64,92.71,10099.0,73.8376,73.9093,73.8137,73.8694,10099.0
2015-12-15 11:20:00,92.7,92.81,92.69,92.79,14758.0,73.8615,73.9491,73.8535,73.9332,14758.0
2015-12-15 11:25:00,92.8,92.92,92.76,92.85,11394.0,73.9411,74.0368,73.9093,73.981,11394.0
2015-12-15 11:30:00,92.86,93.04,92.86,92.9,10442.0,73.9889,74.1324,73.9889,74.0208,10442.0
2015-12-15 11:35:00,92.93,92.94,92.75,92.75,17854.0,74.0447,74.0527,73.9013,73.9013,17854.0
2015-12-15 11:40:00,92.75,92.77,92.55,92.58,11721.0,73.9013,73.9172,73.7419,73.7658,11721.0
2015-12-15 11:45:00,92.58,92.61,92.53,92.55,13681.0,73.7658,73.7898,73.726,73.7419,13681.0
2015-12-15 11:50:00,92.55,92.57,92.5,92.54,17132.0,73.7419,73.7579,73.7021,73.734,17132.0
2015-12-15 11:55:00,92.54,92.57,92.42,92.52,13420.0,73.734,73.7579,73.6384,73.718,13420.0
2015-12-15 12:00:00,92.52,92.66,92.49,92.63,18594.0,73.718,73.8296,73.6941,73.8057,18594.0
2015-12-15 12:05:00,92.63,92.86,92.63,92.81,6965.0,73.8057,73.9889,73.8057,73.9491,6965.0
2015-12-15 12:10:00,92.82,92.86,92.77,92.77,13090.0,73.9571,73.9889,73.9172,73.9172,13090.0
2015-12-15 12:15:00,92.76,92.78,92.73,92.73,5696.0,73.9093,73.9252,73.8854,73.8854,5696.0
2015-12-15 12:20:00,92.73,92.82,92.69,92.7,11807.0,73.8854,73.9571,73.8535,73.8615,11807.0
2015-12-15 12:25:00,92.69,92.71,92.65,92.67,8161.0,73.8535,73.8694,73.8216,73.8376,8161.0
2015-12-15 12:30:00,92.66,92.89,92.63,92.88,15220.0,73.8296,74.0129,73.8057,74.0049,15220.0
2015-12-15 12:35:00,92.88,93.02,92.87,92.96,8558.0,74.0049,74.1164,73.9969,74.0686,8558.0
2015-12-15 12:40:00,92.94,92.94,92.81,92.81,6272.0,74.0527,74.0527,73.9491,73.9491,6272.0
2015-12-15 12:45:00,92.83,92.84,92.72,92.75,8440.0,73.965,73.973,73.8774,73.9013,8440.0
2015-12-15 12:50:00,92.76,92.79,92.75,92.76,9118.0,73.9093,73.9332,73.9013,73.9093,9118.0
2015-12-15 12:55:00,92.77,92.78,92.71,92.75,10326.0,73.9172,73.9252,73.8694,73.9013,10326.0
2015-12-15 13:00:00,92.76,92.77,92.62,92.64,12548.0,73.9093,73.9172,73.7977,73.8137,12548.0
2015-12-15 13:05:00,92.62,92.64,92.57,92.62,6961.0,73.7977,73.8137,73.7579,73.7977,6961.0
2015-12-15 13:10:00,92.6,92.62,92.51,92.53,7447.0,73.7818,73.7977,73.7101,73.726,7447.0
2015-12-15 13:15:00,92.53,92.54,92.46,92.46,7151.0,73.726,73.734,73.6702,73.6702,7151.0
2015-12-15 13:20:00,92.45,92.5,92.39,92.46,5828.0,73.6623,73.7021,73.6145,73.6702,5828.0
2015-12-15 13:25:00,92.46,92.52,92.44,92.47,6600.0,73.6702,73.718,73.6543,73.6782,6600.0
2015-12-15 13:30:00,92.45,92.53,92.37,92.39,6103.0,73.6623,73.726,73.5985,73.6145,6103.0
2015-12-15 13:35:00,92.37,92.47,92.37,92.46,9993.0,73.5985,73.6782,73.5985,73.6702,9993.0
2015-12-15 13:40:00,92.47,92.48,92.4,92.4,9104.0,73.6782,73.6862,73.6224,73.6224,9104.0
2015-12-15 13:45:00,92.41,92.48,92.41,92.46,7543.0,73.6304,73.6862,73.6304,73.6702,7543.0
2015-12-15 13:50:00,92.48,92.58,92.48,92.56,7088.0,73.6862,73.7658,73.6862,73.7499,7088.0
2015-12-15 13:55:00,92.59,92.67,92.59,92.64,7180.0,73.7738,73.8376,73.7738,73.8137,7180.0
2015-12-15 14:00:00,92.65,92.69,92.54,92.69,6059.0,73.8216,73.8535,73.734,73.8535,6059.0
2015-12-15 14:05:00,92.68,92.73,92.64,92.64,7078.0,73.8455,73.8854,73.8137,73.8137,7078.0
2015-12-15 14:10:00,92.65,92.67,92.61,92.66,7294.0,73.8216,73.8376,73.7898,73.8296,7294.0
2015-12-15 14:15:00,92.68,92.73,92.63,92.71,7188.0,73.8455,73.8854,73.8057,73.8694,7188.0
2015-12-15 14:20:00,92.72,92.78,92.72,92.73,11251.0,73.8774,73.9252,73.8774,73.8854,11251.0
2015-12-15 14:25:00,92.72,92.73,92.57,92.63,16224.0,73.8774,73.8854,73.7579,73.8057,16224.0
2015-12-15 14:30:00,92.63,92.68,92.59,92.59,8293.0,73.8057,73.8455,73.7738,73.7738,8293.0
2015-12-15 14:35:00,92.6,92.64,92.55,92.55,8809.0,73.7818,73.8137,73.7419,73.7419,8809.0
2015-12-15 14:40:00,92.56,92.59,92.51,92.52,18178.0,73.7499,73.7738,73.7101,73.718,18178.0
2015-12-15 14:45:00,92.52,92.53,92.45,92.46,10292.0,73.718,73.726,73.6623,73.6702,10292.0
2015-12-15 14:50:00,92.48,92.51,92.46,92.51,10253.0,73.6862,73.7101,73.6702,73.7101,10253.0
2015-12-15 14:55:00,92.51,92.51,92.38,92.42,9558.0,73.7101,73.7101,73.6065,73.6384,9558.0
2015-12-15 15:00:00,92.41,92.42,92.36,92.36,11436.0,73.6304,73.6384,73.5906,73.5906,11436.0
2015-12-15 15:05:00,92.36,92.41,92.34,92.35,17526.0,73.5906,73.6304,73.5746,73.5826,17526.0
2015-12-15 15:10:00,92.35,92.35,92.2,92.22,21608.0,73.5826,73.5826,73.4631,73.479,21608.0
2015-12-15 15:15:00,92.23,92.32,92.18,92.29,16058.0,73.487,73.5587,73.4471,73.5348,16058.0
2015-12-15 15:20:00,92.29,92.31,92.22,92.24,62699.0,73.5348,73.5507,73.479,73.4949,62699.0
2015-12-15 15:25:00,92.24,92.32,92.22,92.26,15082.0,73.4949,73.5587,73.479,73.5109,15082.0
2015-12-15 15:30:00,92.25,92.25,92.13,92.17,26495.0,73.5029,73.5029,73.4073,73.4392,26495.0
2015-12-15 15:35:00,92.15,92.23,92.09,92.23,20977.0,73.4232,73.487,73.3754,73.487,20977.0
2015-12-15 15:40:00,92.22,92.33,92.2,92.33,22416.0,73.479,73.5667,73.4631,73.5667,22416.0
2015-12-15 15:45:00,92.32,92.41,92.26,92.3,45440.0,73.5587,73.6304,73.5109,73.5428,45440.0
2015-12-15 15:50:00,92.29,92.29,92.22,92.26,25169.0,73.5348,73.5348,73.479,73.5109,25169.0
2015-12-15 15:55:00,92.26,92.31,92.22,92.23,54937.0,73.5109,73.5507,73.479,73.487,54937.0
2015-12-16 09:30:00,92.53,93.41,92.35,93.18,27749.0,73.726,74.4272,73.5826,74.2439,27749.0
2015-12-16 09:35:00,93.18,93.39,93.12,93.13,11994.0,74.2439,74.4112,74.1961,74.2041,11994.0
2015-12-16 09:40:00,93.09,93.31,93.09,93.14,10172.0,74.1722,74.3475,74.1722,74.212,10172.0
2015-12-16 09:45:00,93.21,93.26,92.89,92.89,21928.0,74.2678,74.3077,74.0129,74.0129,21928.0
2015-12-16 09:50:00,92.88,92.93,92.76,92.9,17601.0,74.0049,74.0447,73.9093,74.0208,17601.0
2015-12-16 09:55:00,92.9,92.93,92.77,92.77,10047.0,74.0208,74.0447,73.9172,73.9172,10047.0
2015-12-16 10:00:00,92.78,92.95,92.78,92.88,11216.0,73.9252,74.0607,73.9252,74.0049,11216.0
2015-12-16 10:05:00,92.89,92.95,92.77,92.77,16976.0,74.0129,74.0607,73.9172,73.9172,16976.0
2015-12-16 10:10:00,92.76,92.96,92.74,92.92,12623.0,73.9093,74.0686,73.8933,74.0368,12623.0
2015-12-16 10:15:00,92.9,92.98,92.87,92.96,13198.0,74.0208,74.0846,73.9969,74.0686,13198.0
2015-12-16 10:20:00,92.95,93.01,92.89,92.9,21554.0,74.0607,74.1085,74.0129,74.0208,21554.0
2015-12-16 10:25:00,92.89,92.95,92.88,92.9,16171.0,74.0129,74.0607,74.0049,74.0208,16171.0
2015-12-16 10:30:00,92.89,92.96,92.81,92.89,15497.0,74.0129,74.0686,73.9491,74.0129,15497.0
2015-12-16 10:35:00,92.87,92.93,92.71,92.9,9869.0,73.9969,74.0447,73.8694,74.0208,9869.0
2015-12-16 10:40:00,92.87,92.9,92.77,92.81,10747.0,73.9969,74.0208,73.9172,73.9491,10747.0
2015-12-16 10:45:00,92.8,92.86,92.73,92.81,11565.0,73.9411,73.9889,73.8854,73.9491,11565.0
2015-12-16 10:50:00,92.81,92.84,92.71,92.71,7687.0,73.9491,73.973,73.8694,73.8694,7687.0
2015-12-16 10:55:00,92.71,92.83,92.69,92.69,6970.0,73.8694,73.965,73.8535,73.8535,6970.0
2015-12-16 11:00:00,92.71,92.71,92.56,92.56,7678.0,73.8694,73.8694,73.7499,73.7499,7678.0
2015-12-16 11:05:00,92.56,92.61,92.53,92.55,6419.0,73.7499,73.7898,73.726,73.7419,6419.0
2015-12-16 11:10:00,92.53,92.6,92.5,92.6,5824.0,73.726,73.7818,73.7021,73.7818,5824.0
2015-12-16 11:15:00,92.61,92.64,92.5,92.56,6783.0,73.7898,73.8137,73.7021,73.7499,6783.0
2015-12-16 11:20:00,92.56,92.58,92.54,92.54,5248.0,73.7499,73.7658,73.734,73.734,5248.0
2015-12-16 11:25:00,92.56,92.62,92.54,92.55,6246.0,73.7499,73.7977,73.734,73.7419,6246.0
2015-12-16 11:30:00,92.55,92.67,92.55,92.66,7199.0,73.7419,73.8376,73.7419,73.8296,7199.0
2015-12-16 11:35:00,92.66,92.83,92.66,92.78,10331.0,73.8296,73.965,73.8296,73.9252,10331.0
2015-12-16 11:40:00,92.77,92.77,92.69,92.69,8000.0,73.9172,73.9172,73.8535,73.8535,8000.0
2015-12-16 11:45:00,92.69,92.8,92.69,92.77,6534.0,73.8535,73.9411,73.8535,73.9172,6534.0
2015-12-16 11:50:00,92.79,92.82,92.73,92.75,6180.0,73.9332,73.9571,73.8854,73.9013,6180.0
2015-12-16 11:55:00,92.75,92.81,92.72,92.76,47362.0,73.9013,73.9491,73.8774,73.9093,47362.0
2015-12-16 12:00:00,92.73,92.74,92.65,92.72,14572.0,73.8854,73.8933,73.8216,73.8774,14572.0
2015-12-16 12:05:00,92.73,92.74,92.67,92.72,5721.0,73.8854,73.8933,73.8376,73.8774,5721.0
2015-12-16 12:10:00,92.72,92.78,92.71,92.75,5833.0,73.8774,73.9252,73.8694,73.9013,5833.0
2015-12-16 12:15:00,92.76,92.8,92.61,92.61,4337.0,73.9093,73.9411,73.7898,73.7898,4337.0
2015-12-16 12:20:00,92.58,92.63,92.57,92.6,4543.0,73.7658,73.8057,73.7579,73.7818,4543.0
2015-12-16 12:25:00,92.58,92.66,92.55,92.61,4980.0,73.7658,73.8296,73.7419,73.7898,4980.0
2015-12-16 12:30:00,92.63,92.63,92.55,92.59,3251.0,73.8057,73.8057,73.7419,73.7738,3251.0
2015-12-16 12:35:00,92.6,92.63,92.58,92.6,5358.0,73.7818,73.8057,73.7658,73.7818,5358.0
2015-12-16 12:40:00,92.58,92.63,92.58,92.61,3364.0,73.7658,73.8057,73.7658,73.7898,3364.0
2015-12-16 12:45:00,92.6,92.65,92.51,92.51,9801.0,73.7818,73.8216,73.7101,73.7101,9801.0
2015-12-16 12:50:00,92.53,92.55,92.42,92.43,5100.0,73.726,73.7419,73.6384,73.6463,5100.0
2015-12-16 12:55:00,92.41,92.45,92.31,92.31,4409.0,73.6304,73.6623,73.5507,73.5507,4409.0
2015-12-16 13:00:00,92.32,92.39,92.27,92.39,6229.0,73.5587,73.6145,73.5188,73.6145,6229.0
2015-12-16 13:05:00,92.37,92.43,92.34,92.4,14007.0,73.5985,73.6463,73.5746,73.6224,14007.0
2015-12-16 13:10:00,92.38,92.4,92.35,92.37,14682.0,73.6065,73.6224,73.5826,73.5985,14682.0
2015-12-16 13:15:00,92.37,92.42,92.33,92.36,7420.0,73.5985,73.6384,73.5667,73.5906,7420.0
2015-12-16 13:20:00,92.37,92.48,92.37,92.47,6829.0,73.5985,73.6862,73.5985,73.6782,6829.0
2015-12-16 13:25:00,92.48,92.5,92.43,92.44,4402.0,73.6862,73.7021,73.6463,73.6543,4402.0
2015-12-16 13:30:00,92.44,92.47,92.35,92.38,13700.0,73.6543,73.6782,73.5826,73.6065,13700.0
2015-12-16 13:35:00,92.37,92.44,92.34,92.37,7838.0,73.5985,73.6543,73.5746,73.5985,7838.0
2015-12-16 13:40:00,92.38,92.47,92.36,92.42,8167.0,73.6065,73.6782,73.5906,73.6384,8167.0
2015-12-16 13:45:00,92.42,92.56,92.39,92.56,7301.0,73.6384,73.7499,73.6145,73.7499,7301.0
2015-12-16 13:50:00,92.55,92.64,92.55,92.6,8661.0,73.7419,73.8137,73.7419,73.7818,8661.0
2015-12-16 13:55:00,92.65,92.89,92.63,92.82,14382.0,73.8216,74.0129,73.8057,73.9571,14382.0
2015-12-16 14:00:00,92.8,93.08,92.21,92.98,35710.0,73.9411,74.1642,73.471,74.0846,35710.0
2015-12-16 14:05:00,93.05,93.44,92.94,93.04,29408.0,74.1403,74.4511,74.0527,74.1324,29408.0
2015-12-16 14:10:00,93.0,93.02,92.76,92.89,10446.0,74.1005,74.1164,73.9093,74.0129,10446.0
2015-12-16 14:15:00,92.91,93.02,92.8,92.87,13063.0,74.0288,74.1164,73.9411,73.9969,13063.0
2015-12-16 14:20:00,92.86,93.03,92.81,92.9,19572.0,73.9889,74.1244,73.9491,74.0208,19572.0
2015-12-16 14:25:00,92.9,92.92,92.69,92.76,17255.0,74.0208,74.0368,73.8535,73.9093,17255.0
2015-12-16 14:30:00,92.69,92.91,92.55,92.86,16550.0,73.8535,74.0288,73.7419,73.9889,16550.0
2015-12-16 14:35:00,92.86,92.92,92.77,92.82,32682.0,73.9889,74.0368,73.9172,73.9571,32682.0
2015-12-16 14:40:00,92.81,92.93,92.7,92.86,13025.0,73.9491,74.0447,73.8615,73.9889,13025.0
2015-12-16 14:45:00,92.84,92.98,92.81,92.94,17168.0,73.973,74.0846,73.9491,74.0527,17168.0
2015-12-16 14:50:00,92.93,93.26,92.93,93.25,24726.0,74.0447,74.3077,74.0447,74.2997,24726.0
2015-12-16 14:55:00,93.25,93.55,93.25,93.5,35145.0,74.2997,74.5387,74.2997,74.4989,35145.0
2015-12-16 15:00:00,93.51,93.57,93.39,93.46,16335.0,74.5069,74.5547,74.4112,74.467,16335.0
2015-12-16 15:05:00,93.42,93.46,93.36,93.38,10317.0,74.4351,74.467,74.3873,74.4033,10317.0
2015-12-16 15:10:00,93.38,93.41,93.3,93.3,34644.0,74.4033,74.4272,74.3395,74.3395,34644.0
2015-12-16 15:15:00,93.32,93.43,93.32,93.39,21504.0,74.3555,74.4431,74.3555,74.4112,21504.0
2015-12-16 15:20:00,93.41,93.57,93.41,93.55,12557.0,74.4272,74.5547,74.4272,74.5387,12557.0
2015-12-16 15:25:00,93.56,93.75,93.53,93.75,17759.0,74.5467,74.6981,74.5228,74.6981,17759.0
2015-12-16 15:30:00,93.75,93.85,93.72,93.85,19087.0,74.6981,74.7778,74.6742,74.7778,19087.0
2015-12-16 15:35:00,93.86,94.01,93.82,93.98,22499.0,74.7857,74.9052,74.7539,74.8813,22499.0
2015-12-16 15:40:00,93.96,94.04,93.92,93.95,23687.0,74.8654,74.9291,74.8335,74.8574,23687.0
2015-12-16 15:45:00,93.96,94.04,93.93,93.96,33012.0,74.8654,74.9291,74.8415,74.8654,33012.0
2015-12-16 15:50:00,93.96,94.07,93.96,94.0,34890.0,74.8654,74.9531,74.8654,74.8973,34890.0
2015-12-16 15:55:00,94.01,94.04,93.96,93.96,120429.0,74.9052,74.9291,74.8654,74.8654,120429.0
2015-12-17 09:30:00,93.95,94.17,93.76,93.76,25620.0,74.8574,75.0327,74.706,74.706,25620.0
2015-12-17 09:35:00,93.76,93.87,93.7,93.7,15113.0,74.706,74.7937,74.6582,74.6582,15113.0
2015-12-17 09:40:00,93.7,93.74,93.45,93.45,8121.0,74.6582,74.6901,74.459,74.459,8121.0
2015-12-17 09:45:00,93.49,93.63,93.49,93.5,11806.0,74.4909,74.6025,74.4909,74.4989,11806.0
2015-12-17 09:50:00,93.5,93.5,93.24,93.34,30341.0,74.4989,74.4989,74.2917,74.3714,30341.0
2015-12-17 09:55:00,93.37,93.57,93.35,93.54,11130.0,74.3953,74.5547,74.3794,74.5308,11130.0
2015-12-17 10:00:00,93.48,93.49,93.22,93.25,12660.0,74.483,74.4909,74.2758,74.2997,12660.0
2015-12-17 10:05:00,93.24,93.3,93.07,93.12,23583.0,74.2917,74.3395,74.1563,74.1961,23583.0
2015-12-17 10:10:00,93.14,93.47,93.14,93.47,26662.0,74.212,74.475,74.212,74.475,26662.0
2015-12-17 10:15:00,93.42,93.44,93.02,93.02,20237.0,74.4351,74.4511,74.1164,74.1164,20237.0
2015-12-17 10:20:00,93.08,93.25,93.06,93.13,9038.0,74.1642,74.2997,74.1483,74.2041,9038.0
2015-12-17 10:25:00,93.14,93.31,93.14,93.31,10714.0,74.212,74.3475,74.212,74.3475,10714.0
2015-12-17 10:30:00,93.28,93.33,93.18,93.23,16845.0,74.3236,74.3634,74.2439,74.2838,16845.0
2015-12-17 10:35:00,93.21,93.23,93.04,93.04,7600.0,74.2678,74.2838,74.1324,74.1324,7600.0
2015-12-17 10:40:00,93.04,93.07,92.98,93.04,12201.0,74.1324,74.1563,74.0846,74.1324,12201.0
2015-12-17 10:45:00,93.03,93.06,92.89,92.89,8738.0,74.1244,74.1483,74.0129,74.0129,8738.0
2015-12-17 10:50:00,92.91,92.92,92.79,92.84,7543.0,74.0288,74.0368,73.9332,73.973,7543.0
2015-12-17 10:55:00,92.85,92.97,92.81,92.93,7600.0,73.981,74.0766,73.9491,74.0447,7600.0
2015-12-17 11:00:00,92.91,93.08,92.9,93.08,6655.0,74.0288,74.1642,74.0208,74.1642,6655.0
2015-12-17 11:05:00,93.07,93.11,93.07,93.1,14572.0,74.1563,74.1881,74.1563,74.1802,14572.0
2015-12-17 11:10:00,93.11,93.2,93.1,93.14,6339.0,74.1881,74.2599,74.1802,74.212,6339.0
2015-12-17 11:15:00,93.16,93.21,92.94,92.97,11621.0,74.228,74.2678,74.0527,74.0766,11621.0
2015-12-17 11:20:00,92.94,92.94,92.79,92.81,7968.0,74.0527,74.0527,73.9332,73.9491,7968.0
2015-12-17 11:25:00,92.82,92.87,92.77,92.86,7780.0,73.9571,73.9969,73.9172,73.9889,7780.0
2015-12-17 11:30:00,92.86,92.89,92.81,92.89,7003.0,73.9889,74.0129,73.9491,74.0129,7003.0
2015-12-17 11:35:00,92.88,93.16,92.88,93.0,26953.0,74.0049,74.228,74.0049,74.1005,26953.0
2015-12-17 11:40:00,93.01,93.05,92.94,92.96,30266.0,74.1085,74.1403,74.0527,74.0686,30266.0
2015-12-17 11:45:00,92.94,92.96,92.86,92.89,8165.0,74.0527,74.0686,73.9889,74.0129,8165.0
2015-12-17 11:50:00,92.9,92.91,92.81,92.84,10287.0,74.0208,74.0288,73.9491,73.973,10287.0
2015-12-17 11:55:00,92.84,92.84,92.73,92.74,7852.0,73.973,73.973,73.8854,73.8933,7852.0
2015-12-17 12:00:00,92.73,92.77,92.56,92.56,12801.0,73.8854,73.9172,73.7499,73.7499,12801.0
2015-12-17 12:05:00,92.55,92.66,92.55,92.66,5109.0,73.7419,73.8296,73.7419,73.8296,5109.0
2015-12-17 12:10:00,92.67,92.74,92.64,92.71,22080.0,73.8376,73.8933,73.8137,73.8694,22080.0
2015-12-17 12:15:00,92.7,92.81,92.69,92.8,8821.0,73.8615,73.9491,73.8535,73.9411,8821.0
2015-12-17 12:20:00,92.83,92.83,92.72,92.75,11852.0,73.965,73.965,73.8774,73.9013,11852.0
2015-12-17 12:25:00,92.76,92.76,92.65,92.71,7600.0,73.9093,73.9093,73.8216,73.8694,7600.0
2015-12-17 12:30:00,92.71,92.73,92.64,92.7,9912.0,73.8694,73.8854,73.8137,73.8615,9912.0
2015-12-17 12:35:00,92.7,92.7,92.59,92.61,5825.0,73.8615,73.8615,73.7738,73.7898,5825.0
2015-12-17 12:40:00,92.62,92.64,92.54,92.59,9223.0,73.7977,73.8137,73.734,73.7738,9223.0
2015-12-17 12:45:00,92.6,92.71,92.56,92.65,19468.0,73.7818,73.8694,73.7499,73.8216,19468.0
2015-12-17 12:50:00,92.64,92.73,92.59,92.7,4307.0,73.8137,73.8854,73.7738,73.8615,4307.0
2015-12-17 12:55:00,92.72,92.75,92.59,92.75,6012.0,73.8774,73.9013,73.7738,73.9013,6012.0
2015-12-17 13:00:00,92.74,92.83,92.72,92.8,6302.0,73.8933,73.965,73.8774,73.9411,6302.0
2015-12-17 13:05:00,92.8,92.86,92.73,92.86,6206.0,73.9411,73.9889,73.8854,73.9889,6206.0
2015-12-17 13:10:00,92.86,92.93,92.81,92.91,12597.0,73.9889,74.0447,73.9491,74.0288,12597.0
2015-12-17 13:15:00,92.9,92.92,92.84,92.88,10466.0,74.0208,74.0368,73.973,74.0049,10466.0
2015-12-17 13:20:00,92.88,93.02,92.86,93.02,11308.0,74.0049,74.1164,73.9889,74.1164,11308.0
2015-12-17 13:25:00,93.04,93.05,92.98,92.98,11911.0,74.1324,74.1403,74.0846,74.0846,11911.0
2015-12-17 13:30:00,93.01,93.07,92.97,93.02,10641.0,74.1085,74.1563,74.0766,74.1164,10641.0
2015-12-17 13:35:00,93.05,93.05,92.96,93.03,10723.0,74.1403,74.1403,74.0686,74.1244,10723.0
2015-12-17 13:40:00,93.06,93.09,92.99,93.08,11320.0,74.1483,74.1722,74.0925,74.1642,11320.0
2015-12-17 13:45:00,93.05,93.16,93.05,93.15,6954.0,74.1403,74.228,74.1403,74.22,6954.0
2015-12-17 13:50:00,93.15,93.16,93.04,93.05,25648.0,74.22,74.228,74.1324,74.1403,25648.0
2015-12-17 13:55:00,93.07,93.11,93.03,93.05,36323.0,74.1563,74.1881,74.1244,74.1403,36323.0
2015-12-17 14:00:00,93.06,93.06,92.99,93.04,54989.0,74.1483,74.1483,74.0925,74.1324,54989.0
2015-12-17 14:05:00,93.08,93.15,93.06,93.08,37409.0,74.1642,74.22,74.1483,74.1642,37409.0
2015-12-17 14:10:00,93.08,93.08,92.96,93.03,18518.0,74.1642,74.1642,74.0686,74.1244,18518.0
2015-12-17 14:15:00,93.02,93.1,92.98,93.08,22386.0,74.1164,74.1802,74.0846,74.1642,22386.0
2015-12-17 14:20:00,93.08,93.09,92.97,93.0,27360.0,74.1642,74.1722,74.0766,74.1005,27360.0
2015-12-17 14:25:00,92.98,93.05,92.9,92.97,25843.0,74.0846,74.1403,74.0208,74.0766,25843.0
2015-12-17 14:30:00,92.98,93.05,92.96,93.04,45253.0,74.0846,74.1403,74.0686,74.1324,45253.0
2015-12-17 14:35:00,93.03,93.06,92.98,93.02,22377.0,74.1244,74.1483,74.0846,74.1164,22377.0
2015-12-17 14:40:00,93.0,93.01,92.94,93.01,18322.0,74.1005,74.1085,74.0527,74.1085,18322.0
2015-12-17 14:45:00,92.99,93.06,92.92,92.95,31143.0,74.0925,74.1483,74.0368,74.0607,31143.0
2015-12-17 14:50:00,92.95,92.96,92.88,92.92,20931.0,74.0607,74.0686,74.0049,74.0368,20931.0
2015-12-17 14:55:00,92.94,93.03,92.91,93.0,22445.0,74.0527,74.1244,74.0288,74.1005,22445.0
2015-12-17 15:00:00,93.01,93.07,92.96,93.0,35592.0,74.1085,74.1563,74.0686,74.1005,35592.0
2015-12-17 15:05:00,93.0,93.06,92.97,93.03,62325.0,74.1005,74.1483,74.0766,74.1244,62325.0
2015-12-17 15:10:00,93.03,93.06,92.96,92.98,42349.0,74.1244,74.1483,74.0686,74.0846,42349.0
2015-12-17 15:15:00,92.98,93.01,92.93,92.96,25634.0,74.0846,74.1085,74.0447,74.0686,25634.0
2015-12-17 15:20:00,92.97,92.97,92.86,92.93,29776.0,74.0766,74.0766,73.9889,74.0447,29776.0
2015-12-17 15:25:00,92.92,93.03,92.89,92.97,46153.0,74.0368,74.1244,74.0129,74.0766,46153.0
2015-12-17 15:30:00,92.95,93.05,92.89,93.05,31021.0,74.0607,74.1403,74.0129,74.1403,31021.0
2015-12-17 15:35:00,93.04,93.13,93.02,93.05,76432.0,74.1324,74.2041,74.1164,74.1403,76432.0
2015-12-17 15:40:00,93.04,93.07,92.9,92.9,29634.0,74.1324,74.1563,74.0208,74.0208,29634.0
2015-12-17 15:45:00,92.92,92.98,92.82,92.93,38953.0,74.0368,74.0846,73.9571,74.0447,38953.0
2015-12-17 15:50:00,92.94,92.95,92.83,92.87,33577.0,74.0527,74.0607,73.965,73.9969,33577.0
2015-12-17 15:55:00,92.87,92.87,92.56,92.62,118785.0,73.9969,73.9969,73.7499,73.7977,118785.0
2015-12-18 09:30:00,92.08,92.08,91.82,91.91,600.0,73.3675,73.3675,73.1603,73.232,600.0
2015-12-18 09:35:00,91.85,92.09,91.65,91.87,230788.0,73.1842,73.3754,73.0248,73.2001,230788.0
2015-12-18 09:40:00,91.85,91.98,91.65,91.98,23836.0,73.1842,73.2878,73.0248,73.2878,23836.0
2015-12-18 09:45:00,91.93,92.2,91.92,92.1,12470.0,73.2479,73.4631,73.24,73.3834,12470.0
2015-12-18 09:50:00,92.09,92.12,91.84,91.88,9478.0,73.3754,73.3993,73.1762,73.2081,9478.0
2015-12-18 09:55:00,91.9,91.92,91.69,91.73,10207.0,73.224,73.24,73.0567,73.0886,10207.0
2015-12-18 10:00:00,91.73,91.75,91.64,91.74,14231.0,73.0886,73.1045,73.0169,73.0966,14231.0
2015-12-18 10:05:00,91.71,91.77,91.64,91.7,13212.0,73.0727,73.1205,73.0169,73.0647,13212.0
2015-12-18 10:10:00,91.69,91.7,91.56,91.59,27636.0,73.0567,73.0647,72.9531,72.977,27636.0
2015-12-18 10:15:00,91.58,91.8,91.57,91.68,12713.0,72.9691,73.1444,72.9611,73.0487,12713.0
2015-12-18 10:20:00,91.69,91.9,91.69,91.89,12558.0,73.0567,73.224,73.0567,73.2161,12558.0
2015-12-18 10:25:00,91.86,91.87,91.69,91.74,12851.0,73.1922,73.2001,73.0567,73.0966,12851.0
2015-12-18 10:30:00,91.72,91.82,91.52,91.6,22094.0,73.0806,73.1603,72.9213,72.985,22094.0
2015-12-18 10:35:00,91.59,91.72,91.54,91.66,27562.0,72.977,73.0806,72.9372,73.0328,27562.0
2015-12-18 10:40:00,91.66,91.75,91.6,91.7,33302.0,73.0328,73.1045,72.985,73.0647,33302.0
2015-12-18 10:45:00,91.72,91.79,91.7,91.76,13134.0,73.0806,73.1364,73.0647,73.1125,13134.0
2015-12-18 10:50:00,91.81,91.93,91.8,91.91,27409.0,73.1523,73.2479,73.1444,73.232,27409.0
2015-12-18 10:55:00,91.9,92.06,91.9,92.02,18601.0,73.224,73.3515,73.224,73.3197,18601.0
2015-12-18 11:00:00,92.01,92.01,91.86,91.97,10732.0,73.3117,73.3117,73.1922,73.2798,10732.0
2015-12-18 11:05:00,91.96,92.02,91.92,91.93,7853.0,73.2718,73.3197,73.24,73.2479,7853.0
2015-12-18 11:10:00,91.95,92.0,91.92,91.93,10464.0,73.2639,73.3037,73.24,73.2479,10464.0
2015-12-18 11:15:00,91.95,91.97,91.77,91.87,10852.0,73.2639,73.2798,73.1205,73.2001,10852.0
2015-12-18 11:20:00,91.9,91.92,91.82,91.89,10912.0,73.224,73.24,73.1603,73.2161,10912.0
2015-12-18 11:25:00,91.9,91.94,91.83,91.83,7006.0,73.224,73.2559,73.1683,73.1683,7006.0
2015-12-18 11:30:00,91.86,91.86,91.77,91.77,6331.0,73.1922,73.1922,73.1205,73.1205,6331.0
2015-12-18 11:35:00,91.79,91.87,91.74,91.87,7865.0,73.1364,73.2001,73.0966,73.2001,7865.0
2015-12-18 11:40:00,91.88,91.91,91.79,91.79,6745.0,73.2081,73.232,73.1364,73.1364,6745.0
2015-12-18 11:45:00,91.81,91.85,91.73,91.76,7073.0,73.1523,73.1842,73.0886,73.1125,7073.0
2015-12-18 11:50:00,91.78,91.79,91.73,91.74,9046.0,73.1284,73.1364,73.0886,73.0966,9046.0
2015-12-18 11:55:00,91.77,91.82,91.71,91.74,11848.0,73.1205,73.1603,73.0727,73.0966,11848.0
2015-12-18 12:00:00,91.77,91.77,91.71,91.77,8258.0,73.1205,73.1205,73.0727,73.1205,8258.0
2015-12-18 12:05:00,91.77,91.84,91.72,91.77,6718.0,73.1205,73.1762,73.0806,73.1205,6718.0
2015-12-18 12:10:00,91.79,91.82,91.75,91.76,4558.0,73.1364,73.1603,73.1045,73.1125,4558.0
2015-12-18 12:15:00,91.77,91.87,91.58,91.6,22578.0,73.1205,73.2001,72.9691,72.985,22578.0
2015-12-18 12:20:00,91.59,91.71,91.58,91.66,8657.0,72.977,73.0727,72.9691,73.0328,8657.0
2015-12-18 12:25:00,91.66,91.73,91.65,91.7,6494.0,73.0328,73.0886,73.0248,73.0647,6494.0
2015-12-18 12:30:00,91.7,91.7,91.59,91.62,13446.0,73.0647,73.0647,72.977,73.0009,13446.0
2015-12-18 12:35:00,91.61,91.61,91.51,91.55,19583.0,72.993,72.993,72.9133,72.9452,19583.0
2015-12-18 12:40:00,91.54,91.62,91.53,91.62,21311.0,72.9372,73.0009,72.9292,73.0009,21311.0
2015-12-18 12:45:00,91.63,91.65,91.59,91.65,4853.0,73.0089,73.0248,72.977,73.0248,4853.0
2015-12-18 12:50:00,91.65,91.69,91.59,91.69,6226.0,73.0248,73.0567,72.977,73.0567,6226.0
2015-12-18 12:55:00,91.69,91.73,91.61,91.63,11132.0,73.0567,73.0886,72.993,73.0089,11132.0
2015-12-18 13:00:00,91.64,91.67,91.56,91.63,8471.0,73.0169,73.0408,72.9531,73.0089,8471.0
2015-12-18 13:05:00,91.64,91.76,91.64,91.71,8016.0,73.0169,73.1125,73.0169,73.0727,8016.0
2015-12-18 13:10:00,91.69,91.74,91.64,91.71,4751.0,73.0567,73.0966,73.0169,73.0727,4751.0
2015-12-18 13:15:00,91.7,91.71,91.61,91.65,6295.0,73.0647,73.0727,72.993,73.0248,6295.0
2015-12-18 13:20:00,91.67,91.67,91.56,91.58,11480.0,73.0408,73.0408,72.9531,72.9691,11480.0
2015-12-18 13:25:00,91.57,91.64,91.55,91.59,17709.0,72.9611,73.0169,72.9452,72.977,17709.0
2015-12-18 13:30:00,91.59,91.7,91.57,91.67,8969.0,72.977,73.0647,72.9611,73.0408,8969.0
2015-12-18 13:35:00,91.68,91.7,91.55,91.56,8628.0,73.0487,73.0647,72.9452,72.9531,8628.0
2015-12-18 13:40:00,91.58,91.68,91.58,91.64,4525.0,72.9691,73.0487,72.9691,73.0169,4525.0
2015-12-18 13:45:00,91.62,91.63,91.53,91.57,7503.0,73.0009,73.0089,72.9292,72.9611,7503.0
2015-12-18 13:50:00,91.57,91.71,91.56,91.69,5246.0,72.9611,73.0727,72.9531,73.0567,5246.0
2015-12-18 13:55:00,91.66,91.74,91.63,91.71,5785.0,73.0328,73.0966,73.0089,73.0727,5785.0
2015-12-18 14:00:00,91.7,91.77,91.67,91.68,9615.0,73.0647,73.1205,73.0408,73.0487,9615.0
2015-12-18 14:05:00,91.68,91.78,91.68,91.77,8497.0,73.0487,73.1284,73.0487,73.1205,8497.0
2015-12-18 14:10:00,91.77,91.83,91.62,91.65,28441.0,73.1205,73.1683,73.0009,73.0248,28441.0
2015-12-18 14:15:00,91.67,91.69,91.58,91.62,15898.0,73.0408,73.0567,72.9691,73.0009,15898.0
2015-12-18 14:20:00,91.62,91.81,91.62,91.81,6695.0,73.0009,73.1523,73.0009,73.1523,6695.0
2015-12-18 14:25:00,91.81,91.86,91.76,91.84,6816.0,73.1523,73.1922,73.1125,73.1762,6816.0
2015-12-18 14:30:00,91.85,91.85,91.76,91.82,10072.0,73.1842,73.1842,73.1125,73.1603,10072.0
2015-12-18 14:35:00,91.83,91.86,91.76,91.8,9994.0,73.1683,73.1922,73.1125,73.1444,9994.0
2015-12-18 14:40:00,91.81,91.81,91.56,91.58,9081.0,73.1523,73.1523,72.9531,72.9691,9081.0
2015-12-18 14:45:00,91.59,91.64,91.56,91.61,22303.0,72.977,73.0169,72.9531,72.993,22303.0
2015-12-18 14:50:00,91.61,91.69,91.61,91.64,14614.0,72.993,73.0567,72.993,73.0169,14614.0
2015-12-18 14:55:00,91.66,91.69,91.6,91.62,11434.0,73.0328,73.0567,72.985,73.0009,11434.0
2015-12-18 15:00:00,91.63,91.69,91.54,91.55,22581.0,73.0089,73.0567,72.9372,72.9452,22581.0
2015-12-18 15:05:00,91.55,91.63,91.54,91.6,23976.0,72.9452,73.0089,72.9372,72.985,23976.0
2015-12-18 15:10:00,91.62,91.62,91.43,91.43,19564.0,73.0009,73.0009,72.8496,72.8496,19564.0
2015-12-18 15:15:00,91.44,91.44,91.21,91.32,35268.0,72.8575,72.8575,72.6743,72.7619,35268.0
2015-12-18 15:20:00,91.33,91.34,91.21,91.31,30793.0,72.7699,72.7778,72.6743,72.7539,30793.0
2015-12-18 15:25:00,91.32,91.46,91.32,91.39,25498.0,72.7619,72.8735,72.7619,72.8177,25498.0
2015-12-18 15:30:00,91.39,91.48,91.35,91.47,32943.0,72.8177,72.8894,72.7858,72.8814,32943.0
2015-12-18 15:35:00,91.46,91.54,91.44,91.47,35098.0,72.8735,72.9372,72.8575,72.8814,35098.0
2015-12-18 15:40:00,91.46,91.54,91.44,91.54,38885.0,72.8735,72.9372,72.8575,72.9372,38885.0
2015-12-18 15:45:00,91.55,91.57,91.39,91.39,66537.0,72.9452,72.9611,72.8177,72.8177,66537.0
2015-12-18 15:50:00,91.38,91.43,91.24,91.24,57730.0,72.8097,72.8496,72.6982,72.6982,57730.0
2015-12-18 15:55:00,91.25,91.26,90.87,90.92,392742.0,72.7061,72.7141,72.4034,72.4432,392742.0
2015-12-21 09:30:00,91.69,91.91,91.66,91.74,46522.0,73.0567,73.232,73.0328,73.0966,46522.0
2015-12-21 09:35:00,91.86,91.95,91.44,91.44,13358.0,73.1922,73.2639,72.8575,72.8575,13358.0
2015-12-21 09:40:00,91.45,91.57,91.41,91.51,24810.0,72.8655,72.9611,72.8336,72.9133,24810.0
2015-12-21 09:45:00,91.54,91.57,91.39,91.56,33246.0,72.9372,72.9611,72.8177,72.9531,33246.0
2015-12-21 09:50:00,91.53,91.73,91.47,91.63,21094.0,72.9292,73.0886,72.8814,73.0089,21094.0
2015-12-21 09:55:00,91.67,91.8,91.62,91.8,19627.0,73.0408,73.1444,73.0009,73.1444,19627.0
2015-12-21 10:00:00,91.78,91.85,91.72,91.79,15375.0,73.1284,73.1842,73.0806,73.1364,15375.0
2015-12-21 10:05:00,91.79,91.89,91.76,91.86,20219.0,73.1364,73.2161,73.1125,73.1922,20219.0
2015-12-21 10:10:00,91.85,91.96,91.79,91.86,18696.0,73.1842,73.2718,73.1364,73.1922,18696.0
2015-12-21 10:15:00,91.87,91.94,91.8,91.82,8491.0,73.2001,73.2559,73.1444,73.1603,8491.0
2015-12-21 10:20:00,91.78,91.81,91.74,91.78,7296.0,73.1284,73.1523,73.0966,73.1284,7296.0
2015-12-21 10:25:00,91.79,91.85,91.76,91.77,6404.0,73.1364,73.1842,73.1125,73.1205,6404.0
2015-12-21 10:30:00,91.81,91.97,91.81,91.95,7437.0,73.1523,73.2798,73.1523,73.2639,7437.0
2015-12-21 10:35:00,91.94,91.97,91.86,91.9,5704.0,73.2559,73.2798,73.1922,73.224,5704.0
2015-12-21 10:40:00,91.9,92.02,91.88,91.99,9793.0,73.224,73.3197,73.2081,73.2957,9793.0
2015-12-21 10:45:00,91.96,91.98,91.81,91.83,12142.0,73.2718,73.2878,73.1523,73.1683,12142.0
2015-12-21 10:50:00,91.86,91.87,91.7,91.74,7011.0,73.1922,73.2001,73.0647,73.0966,7011.0
2015-12-21 10:55:00,91.73,91.75,91.66,91.67,5321.0,73.0886,73.1045,73.0328,73.0408,5321.0
2015-12-21 11:00:00,91.67,91.71,91.6,91.62,13326.0,73.0408,73.0727,72.985,73.0009,13326.0
2015-12-21 11:05:00,91.61,91.62,91.5,91.52,8988.0,72.993,73.0009,72.9053,72.9213,8988.0
2015-12-21 11:10:00,91.53,91.54,91.43,91.45,6583.0,72.9292,72.9372,72.8496,72.8655,6583.0
2015-12-21 11:15:00,91.42,91.44,91.3,91.3,11999.0,72.8416,72.8575,72.746,72.746,11999.0
2015-12-21 11:20:00,91.3,91.4,91.28,91.28,5713.0,72.746,72.8256,72.73,72.73,5713.0
2015-12-21 11:25:00,91.26,91.31,91.19,91.3,6812.0,72.7141,72.7539,72.6583,72.746,6812.0
2015-12-21 11:30:00,91.3,91.3,91.08,91.09,5750.0,72.746,72.746,72.5707,72.5786,5750.0
2015-12-21 11:35:00,91.1,91.19,91.1,91.12,7526.0,72.5866,72.6583,72.5866,72.6026,7526.0
2015-12-21 11:40:00,91.13,91.16,91.03,91.11,5530.0,72.6105,72.6344,72.5308,72.5946,5530.0
2015-12-21 11:45:00,91.14,91.14,90.97,90.99,6454.0,72.6185,72.6185,72.483,72.499,6454.0
2015-12-21 11:50:00,91.0,91.05,90.98,91.01,3443.0,72.5069,72.5468,72.491,72.5149,3443.0
2015-12-21 11:55:00,90.98,91.13,90.98,91.09,10956.0,72.491,72.6105,72.491,72.5786,10956.0
2015-12-21 12:00:00,91.08,91.15,91.08,91.1,5000.0,72.5707,72.6265,72.5707,72.5866,5000.0
2015-12-21 12:05:00,91.12,91.2,91.1,91.13,7654.0,72.6026,72.6663,72.5866,72.6105,7654.0
2015-12-21 12:10:00,91.13,91.21,91.13,91.17,6257.0,72.6105,72.6743,72.6105,72.6424,6257.0
2015-12-21 12:15:00,91.19,91.19,90.97,90.99,7670.0,72.6583,72.6583,72.483,72.499,7670.0
2015-12-21 12:20:00,91.0,91.08,90.99,91.07,11384.0,72.5069,72.5707,72.499,72.5627,11384.0
2015-12-21 12:25:00,91.06,91.06,90.97,90.98,7131.0,72.5547,72.5547,72.483,72.491,7131.0
2015-12-21 12:30:00,90.96,91.04,90.96,91.01,4658.0,72.4751,72.5388,72.4751,72.5149,4658.0
2015-12-21 12:35:00,91.01,91.12,90.97,91.0,5410.0,72.5149,72.6026,72.483,72.5069,5410.0
2015-12-21 12:40:00,91.04,91.1,91.01,91.09,2100.0,72.5388,72.5866,72.5149,72.5786,2100.0
2015-12-21 12:45:00,91.09,91.15,91.09,91.13,2778.0,72.5786,72.6265,72.5786,72.6105,2778.0
2015-12-21 12:50:00,91.17,91.26,91.16,91.25,4186.0,72.6424,72.7141,72.6344,72.7061,4186.0
2015-12-21 12:55:00,91.28,91.37,91.28,91.37,11450.0,72.73,72.8017,72.73,72.8017,11450.0
2015-12-21 13:00:00,91.37,91.45,91.37,91.43,11130.0,72.8017,72.8655,72.8017,72.8496,11130.0
2015-12-21 13:05:00,91.44,91.44,91.4,91.41,8144.0,72.8575,72.8575,72.8256,72.8336,8144.0
2015-12-21 13:10:00,91.41,91.49,91.41,91.49,9757.0,72.8336,72.8974,72.8336,72.8974,9757.0
2015-12-21 13:15:00,91.51,91.52,91.46,91.46,9337.0,72.9133,72.9213,72.8735,72.8735,9337.0
2015-12-21 13:20:00,91.47,91.52,91.47,91.48,5639.0,72.8814,72.9213,72.8814,72.8894,5639.0
2015-12-21 13:25:00,91.48,91.54,91.48,91.51,8813.0,72.8894,72.9372,72.8894,72.9133,8813.0
2015-12-21 13:30:00,91.53,91.63,91.53,91.63,6451.0,72.9292,73.0089,72.9292,73.0089,6451.0
2015-12-21 13:35:00,91.64,91.64,91.57,91.59,6205.0,73.0169,73.0169,72.9611,72.977,6205.0
2015-12-21 13:40:00,91.58,91.61,91.56,91.57,8611.0,72.9691,72.993,72.9531,72.9611,8611.0
2015-12-21 13:45:00,91.58,91.59,91.54,91.57,8566.0,72.9691,72.977,72.9372,72.9611,8566.0
2015-12-21 13:50:00,91.58,91.6,91.54,91.56,27499.0,72.9691,72.985,72.9372,72.9531,27499.0
2015-12-21 13:55:00,91.56,91.59,91.53,91.59,14167.0,72.9531,72.977,72.9292,72.977,14167.0
2015-12-21 14:00:00,91.59,91.65,91.59,91.63,11948.0,72.977,73.0248,72.977,73.0089,11948.0
2015-12-21 14:05:00,91.62,91.64,91.56,91.57,10067.0,73.0009,73.0169,72.9531,72.9611,10067.0
2015-12-21 14:10:00,91.56,91.56,91.49,91.56,12409.0,72.9531,72.9531,72.8974,72.9531,12409.0
2015-12-21 14:15:00,91.54,91.57,91.52,91.56,14711.0,72.9372,72.9611,72.9213,72.9531,14711.0
2015-12-21 14:20:00,91.55,91.57,91.52,91.56,14531.0,72.9452,72.9611,72.9213,72.9531,14531.0
2015-12-21 14:25:00,91.54,91.56,91.52,91.53,23926.0,72.9372,72.9531,72.9213,72.9292,23926.0
2015-12-21 14:30:00,91.53,91.58,91.52,91.54,29224.0,72.9292,72.9691,72.9213,72.9372,29224.0
2015-12-21 14:35:00,91.53,91.56,91.52,91.55,9734.0,72.9292,72.9531,72.9213,72.9452,9734.0
2015-12-21 14:40:00,91.55,91.6,91.49,91.59,17309.0,72.9452,72.985,72.8974,72.977,17309.0
2015-12-21 14:45:00,91.57,91.61,91.57,91.57,13511.0,72.9611,72.993,72.9611,72.9611,13511.0
2015-12-21 14:50:00,91.59,91.62,91.56,91.57,19514.0,72.977,73.0009,72.9531,72.9611,19514.0
2015-12-21 14:55:00,91.57,91.59,91.56,91.56,19460.0,72.9611,72.977,72.9531,72.9531,19460.0
2015-12-21 15:00:00,91.55,91.63,91.54,91.63,21835.0,72.9452,73.0089,72.9372,73.0089,21835.0
2015-12-21 15:05:00,91.62,91.64,91.51,91.51,27291.0,73.0009,73.0169,72.9133,72.9133,27291.0
2015-12-21 15:10:00,91.51,91.51,91.41,91.44,27723.0,72.9133,72.9133,72.8336,72.8575,27723.0
2015-12-21 15:15:00,91.43,91.45,91.39,91.4,23078.0,72.8496,72.8655,72.8177,72.8256,23078.0
2015-12-21 15:20:00,91.4,91.43,91.31,91.32,33966.0,72.8256,72.8496,72.7539,72.7619,33966.0
2015-12-21 15:25:00,91.32,91.45,91.32,91.44,34940.0,72.7619,72.8655,72.7619,72.8575,34940.0
2015-12-21 15:30:00,91.43,91.56,91.43,91.46,38250.0,72.8496,72.9531,72.8496,72.8735,38250.0
2015-12-21 15:35:00,91.45,91.55,91.38,91.51,30248.0,72.8655,72.9452,72.8097,72.9133,30248.0
2015-12-21 15:40:00,91.51,91.61,91.49,91.57,32110.0,72.9133,72.993,72.8974,72.9611,32110.0
2015-12-21 15:45:00,91.58,91.68,91.58,91.64,44213.0,72.9691,73.0487,72.9691,73.0169,44213.0
2015-12-21 15:50:00,91.65,91.74,91.63,91.74,47590.0,73.0248,73.0966,73.0089,73.0966,47590.0
2015-12-21 15:55:00,91.73,91.86,91.72,91.85,68954.0,73.0886,73.1922,73.0806,73.1842,68954.0
2015-12-22 09:30:00,92.58,92.7,92.45,92.65,33251.0,73.7658,73.8615,73.6623,73.8216,33251.0
2015-12-22 09:35:00,92.7,92.85,92.27,92.38,20260.0,73.8615,73.981,73.5188,73.6065,20260.0
2015-12-22 09:40:00,92.34,92.55,92.16,92.34,27970.0,73.5746,73.7419,73.4312,73.5746,27970.0
2015-12-22 09:45:00,92.27,92.31,92.09,92.14,6837.0,73.5188,73.5507,73.3754,73.4153,6837.0
2015-12-22 09:50:00,92.11,92.11,91.75,91.97,26475.0,73.3914,73.3914,73.1045,73.2798,26475.0
2015-12-22 09:55:00,92.01,92.02,91.87,92.0,7910.0,73.3117,73.3197,73.2001,73.3037,7910.0
2015-12-22 10:00:00,92.06,92.14,91.97,92.09,11032.0,73.3515,73.4153,73.2798,73.3754,11032.0
2015-12-22 10:05:00,92.09,92.15,91.99,92.13,8732.0,73.3754,73.4232,73.2957,73.4073,8732.0
2015-12-22 10:10:00,92.15,92.22,92.08,92.08,13311.0,73.4232,73.479,73.3675,73.3675,13311.0
2015-12-22 10:15:00,92.07,92.2,91.92,92.2,16995.0,73.3595,73.4631,73.24,73.4631,16995.0
2015-12-22 10:20:00,92.18,92.4,92.15,92.38,13172.0,73.4471,73.6224,73.4232,73.6065,13172.0
2015-12-22 10:25:00,92.37,92.45,92.33,92.42,8858.0,73.5985,73.6623,73.5667,73.6384,8858.0
2015-12-22 10:30:00,92.42,92.48,92.34,92.38,11930.0,73.6384,73.6862,73.5746,73.6065,11930.0
2015-12-22 10:35:00,92.37,92.51,92.37,92.5,10259.0,73.5985,73.7101,73.5985,73.7021,10259.0
2015-12-22 10:40:00,92.51,92.55,92.37,92.37,7886.0,73.7101,73.7419,73.5985,73.5985,7886.0
2015-12-22 10:45:00,92.39,92.46,92.38,92.43,10401.0,73.6145,73.6702,73.6065,73.6463,10401.0
2015-12-22 10:50:00,92.43,92.47,92.38,92.41,10077.0,73.6463,73.6782,73.6065,73.6304,10077.0
2015-12-22 10:55:00,92.4,92.43,92.37,92.41,5920.0,73.6224,73.6463,73.5985,73.6304,5920.0
2015-12-22 11:00:00,92.42,92.46,92.37,92.41,10002.0,73.6384,73.6702,73.5985,73.6304,10002.0
2015-12-22 11:05:00,92.42,92.48,92.4,92.44,12400.0,73.6384,73.6862,73.6224,73.6543,12400.0
2015-12-22 11:10:00,92.44,92.51,92.41,92.43,8374.0,73.6543,73.7101,73.6304,73.6463,8374.0
2015-12-22 11:15:00,92.4,92.41,92.27,92.31,6310.0,73.6224,73.6304,73.5188,73.5507,6310.0
2015-12-22 11:20:00,92.32,92.33,92.24,92.3,11904.0,73.5587,73.5667,73.4949,73.5428,11904.0
2015-12-22 11:25:00,92.31,92.32,92.27,92.28,8952.0,73.5507,73.5587,73.5188,73.5268,8952.0
2015-12-22 11:30:00,92.29,92.36,92.29,92.31,4810.0,73.5348,73.5906,73.5348,73.5507,4810.0
2015-12-22 11:35:00,92.32,92.55,92.32,92.47,8700.0,73.5587,73.7419,73.5587,73.6782,8700.0
2015-12-22 11:40:00,92.45,92.53,92.4,92.4,11377.0,73.6623,73.726,73.6224,73.6224,11377.0
2015-12-22 11:45:00,92.41,92.42,92.37,92.37,6517.0,73.6304,73.6384,73.5985,73.5985,6517.0
2015-12-22 11:50:00,92.37,92.38,92.29,92.34,5869.0,73.5985,73.6065,73.5348,73.5746,5869.0
2015-12-22 11:55:00,92.34,92.4,92.3,92.39,6534.0,73.5746,73.6224,73.5428,73.6145,6534.0
2015-12-22 12:00:00,92.39,92.42,92.24,92.31,9956.0,73.6145,73.6384,73.4949,73.5507,9956.0
2015-12-22 12:05:00,92.29,92.39,92.27,92.39,8658.0,73.5348,73.6145,73.5188,73.6145,8658.0
2015-12-22 12:10:00,92.37,92.42,92.33,92.39,8100.0,73.5985,73.6384,73.5667,73.6145,8100.0
2015-12-22 12:15:00,92.39,92.53,92.39,92.5,4305.0,73.6145,73.726,73.6145,73.7021,4305.0
2015-12-22 12:20:00,92.5,92.5,92.42,92.47,3933.0,73.7021,73.7021,73.6384,73.6782,3933.0
2015-12-22 12:25:00,92.47,92.54,92.45,92.5,2717.0,73.6782,73.734,73.6623,73.7021,2717.0
2015-12-22 12:30:00,92.47,92.57,92.47,92.57,4650.0,73.6782,73.7579,73.6782,73.7579,4650.0
2015-12-22 12:35:00,92.57,92.63,92.56,92.59,3536.0,73.7579,73.8057,73.7499,73.7738,3536.0
2015-12-22 12:40:00,92.61,92.65,92.58,92.59,7357.0,73.7898,73.8216,73.7658,73.7738,7357.0
2015-12-22 12:45:00,92.59,92.6,92.54,92.56,15982.0,73.7738,73.7818,73.734,73.7499,15982.0
2015-12-22 12:50:00,92.55,92.6,92.53,92.58,12434.0,73.7419,73.7818,73.726,73.7658,12434.0
2015-12-22 12:55:00,92.59,92.65,92.56,92.65,8335.0,73.7738,73.8216,73.7499,73.8216,8335.0
2015-12-22 13:00:00,92.66,92.67,92.6,92.64,11658.0,73.8296,73.8376,73.7818,73.8137,11658.0
2015-12-22 13:05:00,92.66,92.68,92.57,92.6,7919.0,73.8296,73.8455,73.7579,73.7818,7919.0
2015-12-22 13:10:00,92.59,92.6,92.53,92.55,12647.0,73.7738,73.7818,73.726,73.7419,12647.0
2015-12-22 13:15:00,92.56,92.62,92.56,92.61,7700.0,73.7499,73.7977,73.7499,73.7898,7700.0
2015-12-22 13:20:00,92.62,92.65,92.59,92.59,7418.0,73.7977,73.8216,73.7738,73.7738,7418.0
2015-12-22 13:25:00,92.61,92.65,92.6,92.64,10595.0,73.7898,73.8216,73.7818,73.8137,10595.0
2015-12-22 13:30:00,92.63,92.65,92.55,92.56,8768.0,73.8057,73.8216,73.7419,73.7499,8768.0
2015-12-22 13:35:00,92.57,92.59,92.55,92.56,18183.0,73.7579,73.7738,73.7419,73.7499,18183.0
2015-12-22 13:40:00,92.55,92.56,92.49,92.5,14163.0,73.7419,73.7499,73.6941,73.7021,14163.0
2015-12-22 13:45:00,92.51,92.6,92.5,92.59,18519.0,73.7101,73.7818,73.7021,73.7738,18519.0
2015-12-22 13:50:00,92.6,92.63,92.54,92.59,28468.0,73.7818,73.8057,73.734,73.7738,28468.0
2015-12-22 13:55:00,92.59,92.65,92.57,92.61,7622.0,73.7738,73.8216,73.7579,73.7898,7622.0
2015-12-22 14:00:00,92.62,92.67,92.59,92.6,10072.0,73.7977,73.8376,73.7738,73.7818,10072.0
2015-12-22 14:05:00,92.61,92.62,92.54,92.54,20540.0,73.7898,73.7977,73.734,73.734,20540.0
2015-12-22 14:10:00,92.55,92.59,92.5,92.57,14514.0,73.7419,73.7738,73.7021,73.7579,14514.0
2015-12-22 14:15:00,92.57,92.66,92.57,92.62,11972.0,73.7579,73.8296,73.7579,73.7977,11972.0
2015-12-22 14:20:00,92.59,92.67,92.59,92.66,9527.0,73.7738,73.8376,73.7738,73.8296,9527.0
2015-12-22 14:25:00,92.66,92.67,92.56,92.57,25922.0,73.8296,73.8376,73.7499,73.7579,25922.0
2015-12-22 14:30:00,92.58,92.64,92.58,92.58,7057.0,73.7658,73.8137,73.7658,73.7658,7057.0
2015-12-22 14:35:00,92.57,92.58,92.53,92.57,5265.0,73.7579,73.7658,73.726,73.7579,5265.0
2015-12-22 14:40:00,92.55,92.59,92.54,92.57,7196.0,73.7419,73.7738,73.734,73.7579,7196.0
2015-12-22 14:45:00,92.56,92.6,92.55,92.57,10407.0,73.7499,73.7818,73.7419,73.7579,10407.0
2015-12-22 14:50:00,92.58,92.62,92.56,92.59,8350.0,73.7658,73.7977,73.7499,73.7738,8350.0
2015-12-22 14:55:00,92.58,92.7,92.57,92.69,7136.0,73.7658,73.8615,73.7579,73.8535,7136.0
2015-12-22 15:00:00,92.69,92.8,92.68,92.78,6281.0,73.8535,73.9411,73.8455,73.9252,6281.0
2015-12-22 15:05:00,92.78,92.85,92.78,92.82,8872.0,73.9252,73.981,73.9252,73.9571,8872.0
2015-12-22 15:10:00,92.83,92.88,92.81,92.85,10130.0,73.965,74.0049,73.9491,73.981,10130.0
2015-12-22 15:15:00,92.86,92.91,92.83,92.9,8671.0,73.9889,74.0288,73.965,74.0208,8671.0
2015-12-22 15:20:00,92.92,92.98,92.92,92.96,9758.0,74.0368,74.0846,74.0368,74.0686,9758.0
2015-12-22 15:25:00,92.97,92.99,92.89,92.9,13641.0,74.0766,74.0925,74.0129,74.0208,13641.0
2015-12-22 15:30:00,92.91,92.93,92.87,92.91,12376.0,74.0288,74.0447,73.9969,74.0288,12376.0
2015-12-22 15:35:00,92.91,92.93,92.87,92.91,37629.0,74.0288,74.0447,73.9969,74.0288,37629.0
2015-12-22 15:40:00,92.9,92.91,92.64,92.66,22151.0,74.0208,74.0288,73.8137,73.8296,22151.0
2015-12-22 15:45:00,92.66,92.7,92.58,92.63,38019.0,73.8296,73.8615,73.7658,73.8057,38019.0
2015-12-22 15:50:00,92.64,92.79,92.62,92.76,24836.0,73.8137,73.9332,73.7977,73.9093,24836.0
2015-12-22 15:55:00,92.75,92.82,92.69,92.82,51115.0,73.9013,73.9571,73.8535,73.9571,51115.0
2015-12-23 09:30:00,93.44,93.44,93.24,93.27,12465.0,74.4511,74.4511,74.2917,74.3156,12465.0
2015-12-23 09:35:00,93.22,93.58,93.15,93.56,10300.0,74.2758,74.5626,74.22,74.5467,10300.0
2015-12-23 09:40:00,93.57,93.57,93.37,93.55,4700.0,74.5547,74.5547,74.3953,74.5387,4700.0
2015-12-23 09:45:00,93.57,93.64,93.48,93.63,5904.0,74.5547,74.6104,74.483,74.6025,5904.0
2015-12-23 09:50:00,93.65,93.78,93.65,93.73,10681.0,74.6184,74.722,74.6184,74.6821,10681.0
2015-12-23 09:55:00,93.7,93.78,93.69,93.73,5232.0,74.6582,74.722,74.6503,74.6821,5232.0
2015-12-23 10:00:00,93.73,93.86,93.72,93.75,7098.0,74.6821,74.7857,74.6742,74.6981,7098.0
2015-12-23 10:05:00,93.77,93.82,93.63,93.68,9929.0,74.714,74.7539,74.6025,74.6423,9929.0
2015-12-23 10:10:00,93.69,93.78,93.65,93.77,12829.0,74.6503,74.722,74.6184,74.714,12829.0
2015-12-23 10:15:00,93.77,93.88,93.76,93.84,8186.0,74.714,74.8017,74.706,74.7698,8186.0
2015-12-23 10:20:00,93.82,93.92,93.82,93.84,6633.0,74.7539,74.8335,74.7539,74.7698,6633.0
2015-12-23 10:25:00,93.86,93.87,93.75,93.76,7495.0,74.7857,74.7937,74.6981,74.706,7495.0
2015-12-23 10:30:00,93.77,93.94,93.77,93.93,11882.0,74.714,74.8495,74.714,74.8415,11882.0
2015-12-23 10:35:00,93.94,93.96,93.88,93.95,6450.0,74.8495,74.8654,74.8017,74.8574,6450.0
2015-12-23 10:40:00,93.96,94.06,93.96,94.06,6719.0,74.8654,74.9451,74.8654,74.9451,6719.0
2015-12-23 10:45:00,94.05,94.09,94.03,94.09,9530.0,74.9371,74.969,74.9212,74.969,9530.0
2015-12-23 10:50:00,94.1,94.14,94.07,94.11,13343.0,74.977,75.0088,74.9531,74.9849,13343.0
2015-12-23 10:55:00,94.12,94.17,94.08,94.12,8740.0,74.9929,75.0327,74.961,74.9929,8740.0
2015-12-23 11:00:00,94.13,94.17,94.1,94.11,6540.0,75.0009,75.0327,74.977,74.9849,6540.0
2015-12-23 11:05:00,94.12,94.14,94.06,94.07,3632.0,74.9929,75.0088,74.9451,74.9531,3632.0
2015-12-23 11:10:00,94.05,94.11,94.05,94.06,6052.0,74.9371,74.9849,74.9371,74.9451,6052.0
2015-12-23 11:15:00,94.09,94.16,94.08,94.16,4878.0,74.969,75.0248,74.961,75.0248,4878.0
2015-12-23 11:20:00,94.15,94.15,94.05,94.1,5949.0,75.0168,75.0168,74.9371,74.977,5949.0
2015-12-23 11:25:00,94.09,94.17,94.09,94.15,4198.0,74.969,75.0327,74.969,75.0168,4198.0
2015-12-23 11:30:00,94.17,94.2,94.08,94.11,5379.0,75.0327,75.0566,74.961,74.9849,5379.0
2015-12-23 11:35:00,94.1,94.17,94.06,94.13,5652.0,74.977,75.0327,74.9451,75.0009,5652.0
2015-12-23 11:40:00,94.13,94.21,94.12,94.18,5441.0,75.0009,75.0646,74.9929,75.0407,5441.0
2015-12-23 11:45:00,94.18,94.2,94.14,94.14,6409.0,75.0407,75.0566,75.0088,75.0088,6409.0
2015-12-23 11:50:00,94.13,94.16,94.12,94.13,5632.0,75.0009,75.0248,74.9929,75.0009,5632.0
2015-12-23 11:55:00,94.14,94.22,94.14,94.18,4254.0,75.0088,75.0726,75.0088,75.0407,4254.0
2015-12-23 12:00:00,94.19,94.25,94.17,94.24,4348.0,75.0487,75.0965,75.0327,75.0885,4348.0
2015-12-23 12:05:00,94.25,94.3,94.22,94.27,5838.0,75.0965,75.1363,75.0726,75.1124,5838.0
2015-12-23 12:10:00,94.28,94.35,94.28,94.28,4819.0,75.1204,75.1761,75.1204,75.1204,4819.0
2015-12-23 12:15:00,94.26,94.27,94.24,94.26,10338.0,75.1044,75.1124,75.0885,75.1044,10338.0
2015-12-23 12:20:00,94.27,94.33,94.26,94.3,3907.0,75.1124,75.1602,75.1044,75.1363,3907.0
2015-12-23 12:25:00,94.3,94.31,94.24,94.24,6708.0,75.1363,75.1443,75.0885,75.0885,6708.0
2015-12-23 12:30:00,94.24,94.26,94.18,94.22,8851.0,75.0885,75.1044,75.0407,75.0726,8851.0
2015-12-23 12:35:00,94.21,94.25,94.16,94.16,5305.0,75.0646,75.0965,75.0248,75.0248,5305.0
2015-12-23 12:40:00,94.16,94.2,94.14,94.18,3351.0,75.0248,75.0566,75.0088,75.0407,3351.0
2015-12-23 12:45:00,94.17,94.18,94.12,94.16,4014.0,75.0327,75.0407,74.9929,75.0248,4014.0
2015-12-23 12:50:00,94.15,94.16,94.12,94.14,4237.0,75.0168,75.0248,74.9929,75.0088,4237.0
2015-12-23 12:55:00,94.14,94.19,94.12,94.14,5050.0,75.0088,75.0487,74.9929,75.0088,5050.0
2015-12-23 13:00:00,94.15,94.18,94.07,94.08,4480.0,75.0168,75.0407,74.9531,74.961,4480.0
2015-12-23 13:05:00,94.07,94.1,94.06,94.1,3156.0,74.9531,74.977,74.9451,74.977,3156.0
2015-12-23 13:10:00,94.09,94.12,94.08,94.12,4842.0,74.969,74.9929,74.961,74.9929,4842.0
2015-12-23 13:15:00,94.11,94.11,94.06,94.08,3271.0,74.9849,74.9849,74.9451,74.961,3271.0
2015-12-23 13:20:00,94.08,94.13,94.08,94.11,2693.0,74.961,75.0009,74.961,74.9849,2693.0
2015-12-23 13:25:00,94.14,94.18,94.1,94.12,4196.0,75.0088,75.0407,74.977,74.9929,4196.0
2015-12-23 13:30:00,94.11,94.15,94.08,94.1,5046.0,74.9849,75.0168,74.961,74.977,5046.0
2015-12-23 13:35:00,94.09,94.11,94.0,94.01,4611.0,74.969,74.9849,74.8973,74.9052,4611.0
2015-12-23 13:40:00,94.01,94.1,94.01,94.08,3721.0,74.9052,74.977,74.9052,74.961,3721.0
2015-12-23 13:45:00,94.08,94.09,94.03,94.03,5147.0,74.961,74.969,74.9212,74.9212,5147.0
2015-12-23 13:50:00,94.03,94.08,94.01,94.02,5640.0,74.9212,74.961,74.9052,74.9132,5640.0
2015-12-23 13:55:00,94.02,94.05,93.98,94.05,2537.0,74.9132,74.9371,74.8813,74.9371,2537.0
2015-12-23 14:00:00,94.05,94.1,94.02,94.03,5882.0,74.9371,74.977,74.9132,74.9212,5882.0
2015-12-23 14:05:00,94.03,94.06,94.0,94.05,3855.0,74.9212,74.9451,74.8973,74.9371,3855.0
2015-12-23 14:10:00,94.05,94.15,94.05,94.12,16103.0,74.9371,75.0168,74.9371,74.9929,16103.0
2015-12-23 14:15:00,94.13,94.23,94.13,94.22,5974.0,75.0009,75.0805,75.0009,75.0726,5974.0
2015-12-23 14:20:00,94.22,94.32,94.21,94.32,10586.0,75.0726,75.1522,75.0646,75.1522,10586.0
2015-12-23 14:25:00,94.3,94.32,94.27,94.29,4811.0,75.1363,75.1522,75.1124,75.1283,4811.0
2015-12-23 14:30:00,94.29,94.35,94.27,94.27,6702.0,75.1283,75.1761,75.1124,75.1124,6702.0
2015-12-23 14:35:00,94.27,94.32,94.27,94.3,2888.0,75.1124,75.1522,75.1124,75.1363,2888.0
2015-12-23 14:40:00,94.3,94.32,94.25,94.26,2900.0,75.1363,75.1522,75.0965,75.1044,2900.0
2015-12-23 14:45:00,94.27,94.27,94.21,94.27,5466.0,75.1124,75.1124,75.0646,75.1124,5466.0
2015-12-23 14:50:00,94.27,94.28,94.16,94.18,4894.0,75.1124,75.1204,75.0248,75.0407,4894.0
2015-12-23 14:55:00,94.18,94.22,94.14,94.2,9068.0,75.0407,75.0726,75.0088,75.0566,9068.0
2015-12-23 15:00:00,94.22,94.24,94.18,94.19,10584.0,75.0726,75.0885,75.0407,75.0487,10584.0
2015-12-23 15:05:00,94.17,94.18,94.1,94.13,8952.0,75.0327,75.0407,74.977,75.0009,8952.0
2015-12-23 15:10:00,94.14,94.17,94.08,94.08,9062.0,75.0088,75.0327,74.961,74.961,9062.0
2015-12-23 15:15:00,94.1,94.17,94.1,94.15,7700.0,74.977,75.0327,74.977,75.0168,7700.0
2015-12-23 15:20:00,94.15,94.23,94.15,94.22,5566.0,75.0168,75.0805,75.0168,75.0726,5566.0
2015-12-23 15:25:00,94.22,94.22,94.12,94.13,9474.0,75.0726,75.0726,74.9929,75.0009,9474.0
2015-12-23 15:30:00,94.12,94.14,94.08,94.1,9331.0,74.9929,75.0088,74.961,74.977,9331.0
2015-12-23 15:35:00,94.09,94.1,94.01,94.1,10503.0,74.969,74.977,74.9052,74.977,10503.0
2015-12-23 15:40:00,94.1,94.19,94.07,94.18,10484.0,74.977,75.0487,74.9531,75.0407,10484.0
2015-12-23 15:45:00,94.18,94.24,94.16,94.16,18220.0,75.0407,75.0885,75.0248,75.0248,18220.0
2015-12-23 15:50:00,94.17,94.23,94.14,94.23,19839.0,75.0327,75.0805,75.0088,75.0805,19839.0
2015-12-23 15:55:00,94.22,94.27,94.17,94.22,43647.0,75.0726,75.1124,75.0327,75.0726,43647.0
2015-12-24 09:30:00,94.0,94.32,94.0,94.19,11583.0,74.8973,75.1522,74.8973,75.0487,11583.0
2015-12-24 09:35:00,94.07,94.26,94.05,94.09,4062.0,74.9531,75.1044,74.9371,74.969,4062.0
2015-12-24 09:40:00,94.11,94.25,94.11,94.15,2075.0,74.9849,75.0965,74.9849,75.0168,2075.0
2015-12-24 09:45:00,94.19,94.23,94.1,94.13,8528.0,75.0487,75.0805,74.977,75.0009,8528.0
2015-12-24 09:50:00,94.15,94.18,94.02,94.05,3420.0,75.0168,75.0407,74.9132,74.9371,3420.0
2015-12-24 09:55:00,94.02,94.04,93.97,94.01,3788.0,74.9132,74.9291,74.8734,74.9052,3788.0
2015-12-24 10:00:00,94.01,94.13,93.99,94.06,9697.0,74.9052,75.0009,74.8893,74.9451,9697.0
2015-12-24 10:05:00,94.02,94.17,94.02,94.13,6736.0,74.9132,75.0327,74.9132,75.0009,6736.0
2015-12-24 10:10:00,94.1,94.22,94.1,94.22,2823.0,74.977,75.0726,74.977,75.0726,2823.0
2015-12-24 10:15:00,94.22,94.33,94.19,94.31,7305.0,75.0726,75.1602,75.0487,75.1443,7305.0
2015-12-24 10:20:00,94.32,94.32,94.21,94.24,5113.0,75.1522,75.1522,75.0646,75.0885,5113.0
2015-12-24 10:25:00,94.25,94.34,94.25,94.33,9564.0,75.0965,75.1682,75.0965,75.1602,9564.0
2015-12-24 10:30:00,94.32,94.32,94.16,94.16,3353.0,75.1522,75.1522,75.0248,75.0248,3353.0
2015-12-24 10:35:00,94.17,94.19,94.09,94.12,2520.0,75.0327,75.0487,74.969,74.9929,2520.0
2015-12-24 10:40:00,94.09,94.13,94.04,94.1,3305.0,74.969,75.0009,74.9291,74.977,3305.0
2015-12-24 10:45:00,94.09,94.11,94.07,94.1,2510.0,74.969,74.9849,74.9531,74.977,2510.0
2015-12-24 10:50:00,94.11,94.13,94.1,94.13,2167.0,74.9849,75.0009,74.977,75.0009,2167.0
2015-12-24 10:55:00,94.1,94.12,94.07,94.12,4185.0,74.977,74.9929,74.9531,74.9929,4185.0
2015-12-24 11:00:00,94.13,94.16,94.12,94.16,8716.0,75.0009,75.0248,74.9929,75.0248,8716.0
2015-12-24 11:05:00,94.19,94.26,94.17,94.22,7643.0,75.0487,75.1044,75.0327,75.0726,7643.0
2015-12-24 11:10:00,94.24,94.24,94.13,94.15,3501.0,75.0885,75.0885,75.0009,75.0168,3501.0
2015-12-24 11:15:00,94.14,94.14,94.08,94.1,3251.0,75.0088,75.0088,74.961,74.977,3251.0
2015-12-24 11:20:00,94.12,94.16,94.09,94.14,4975.0,74.9929,75.0248,74.969,75.0088,4975.0
2015-12-24 11:25:00,94.14,94.23,94.13,94.23,2625.0,75.0088,75.0805,75.0009,75.0805,2625.0
2015-12-24 11:30:00,94.24,94.25,94.19,94.22,4645.0,75.0885,75.0965,75.0487,75.0726,4645.0
2015-12-24 11:35:00,94.18,94.26,94.18,94.25,3328.0,75.0407,75.1044,75.0407,75.0965,3328.0
2015-12-24 11:40:00,94.24,94.28,94.24,94.26,1780.0,75.0885,75.1204,75.0885,75.1044,1780.0
2015-12-24 11:45:00,94.26,94.3,94.26,94.27,4275.0,75.1044,75.1363,75.1044,75.1124,4275.0
2015-12-24 11:50:00,94.27,94.28,94.2,94.24,5957.0,75.1124,75.1204,75.0566,75.0885,5957.0
2015-12-24 11:55:00,94.24,94.26,94.21,94.21,3380.0,75.0885,75.1044,75.0646,75.0646,3380.0
2015-12-24 12:00:00,94.2,94.23,94.16,94.16,6085.0,75.0566,75.0805,75.0248,75.0248,6085.0
2015-12-24 12:05:00,94.16,94.2,94.14,94.2,3296.0,75.0248,75.0566,75.0088,75.0566,3296.0
2015-12-24 12:10:00,94.2,94.23,94.17,94.22,13331.0,75.0566,75.0805,75.0327,75.0726,13331.0
2015-12-24 12:15:00,94.22,94.29,94.2,94.27,4942.0,75.0726,75.1283,75.0566,75.1124,4942.0
2015-12-24 12:20:00,94.28,94.31,94.26,94.29,3630.0,75.1204,75.1443,75.1044,75.1283,3630.0
2015-12-24 12:25:00,94.3,94.34,94.29,94.34,3241.0,75.1363,75.1682,75.1283,75.1682,3241.0
2015-12-24 12:30:00,94.33,94.42,94.33,94.42,7173.0,75.1602,75.2319,75.1602,75.2319,7173.0
2015-12-24 12:35:00,94.42,94.44,94.37,94.4,5889.0,75.2319,75.2479,75.1921,75.216,5889.0
2015-12-24 12:40:00,94.39,94.39,94.36,94.38,3493.0,75.208,75.208,75.1841,75.2001,3493.0
2015-12-24 12:45:00,94.38,94.42,94.31,94.32,6112.0,75.2001,75.2319,75.1443,75.1522,6112.0
2015-12-24 12:50:00,94.28,94.28,94.19,94.2,6771.0,75.1204,75.1204,75.0487,75.0566,6771.0
2015-12-24 12:55:00,94.21,94.21,94.1,94.12,21061.0,75.0646,75.0646,74.977,74.9929,21061.0
2015-12-28 09:30:00,93.83,94.02,93.49,93.58,18875.0,74.7618,74.9132,74.4909,74.5626,18875.0
2015-12-28 09:35:00,93.63,93.76,93.45,93.7,14659.0,74.6025,74.706,74.459,74.6582,14659.0
2015-12-28 09:40:00,93.7,93.78,93.57,93.78,4160.0,74.6582,74.722,74.5547,74.722,4160.0
2015-12-28 09:45:00,93.73,93.76,93.57,93.65,8908.0,74.6821,74.706,74.5547,74.6184,8908.0
2015-12-28 09:50:00,93.63,93.67,93.55,93.56,5255.0,74.6025,74.6343,74.5387,74.5467,5255.0
2015-12-28 09:55:00,93.56,93.68,93.54,93.58,16330.0,74.5467,74.6423,74.5308,74.5626,16330.0
2015-12-28 10:00:00,93.55,93.55,93.3,93.3,4615.0,74.5387,74.5387,74.3395,74.3395,4615.0
2015-12-28 10:05:00,93.32,93.44,93.32,93.42,3888.0,74.3555,74.4511,74.3555,74.4351,3888.0
2015-12-28 10:10:00,93.42,93.42,93.3,93.3,5255.0,74.4351,74.4351,74.3395,74.3395,5255.0
2015-12-28 10:15:00,93.32,93.38,93.32,93.36,4723.0,74.3555,74.4033,74.3555,74.3873,4723.0
2015-12-28 10:20:00,93.38,93.42,93.33,93.41,3500.0,74.4033,74.4351,74.3634,74.4272,3500.0
2015-12-28 10:25:00,93.37,93.47,93.37,93.45,3264.0,74.3953,74.475,74.3953,74.459,3264.0
2015-12-28 10:30:00,93.44,93.49,93.41,93.44,6376.0,74.4511,74.4909,74.4272,74.4511,6376.0
2015-12-28 10:35:00,93.43,93.48,93.37,93.37,4500.0,74.4431,74.483,74.3953,74.3953,4500.0
2015-12-28 10:40:00,93.38,93.4,93.38,93.4,3721.0,74.4033,74.4192,74.4033,74.4192,3721.0
2015-12-28 10:45:00,93.39,93.4,93.2,93.21,5142.0,74.4112,74.4192,74.2599,74.2678,5142.0
2015-12-28 10:50:00,93.21,93.26,93.21,93.24,4118.0,74.2678,74.3077,74.2678,74.2917,4118.0
2015-12-28 10:55:00,93.23,93.25,93.15,93.19,14518.0,74.2838,74.2997,74.22,74.2519,14518.0
2015-12-28 11:00:00,93.21,93.33,93.19,93.29,5344.0,74.2678,74.3634,74.2519,74.3316,5344.0
2015-12-28 11:05:00,93.31,93.36,93.28,93.35,3597.0,74.3475,74.3873,74.3236,74.3794,3597.0
2015-12-28 11:10:00,93.37,93.44,93.37,93.41,2941.0,74.3953,74.4511,74.3953,74.4272,2941.0
2015-12-28 11:15:00,93.41,93.47,93.41,93.44,2200.0,74.4272,74.475,74.4272,74.4511,2200.0
2015-12-28 11:20:00,93.43,93.45,93.39,93.39,3714.0,74.4431,74.459,74.4112,74.4112,3714.0
2015-12-28 11:25:00,93.38,93.39,93.29,93.31,4878.0,74.4033,74.4112,74.3316,74.3475,4878.0
2015-12-28 11:30:00,93.3,93.37,93.28,93.31,3537.0,74.3395,74.3953,74.3236,74.3475,3537.0
2015-12-28 11:35:00,93.31,93.46,93.3,93.41,4220.0,74.3475,74.467,74.3395,74.4272,4220.0
2015-12-28 11:40:00,93.4,93.48,93.39,93.48,2570.0,74.4192,74.483,74.4112,74.483,2570.0
2015-12-28 11:45:00,93.48,93.52,93.43,93.48,4526.0,74.483,74.5148,74.4431,74.483,4526.0
2015-12-28 11:50:00,93.47,93.55,93.47,93.51,4270.0,74.475,74.5387,74.475,74.5069,4270.0
2015-12-28 11:55:00,93.54,93.55,93.46,93.46,5226.0,74.5308,74.5387,74.467,74.467,5226.0
2015-12-28 12:00:00,93.45,93.52,93.43,93.52,1900.0,74.459,74.5148,74.4431,74.5148,1900.0
2015-12-28 12:05:00,93.53,93.57,93.5,93.51,6269.0,74.5228,74.5547,74.4989,74.5069,6269.0
2015-12-28 12:10:00,93.51,93.52,93.43,93.44,4000.0,74.5069,74.5148,74.4431,74.4511,4000.0
2015-12-28 12:15:00,93.43,93.48,93.41,93.48,3334.0,74.4431,74.483,74.4272,74.483,3334.0
2015-12-28 12:20:00,93.45,93.46,93.36,93.42,3392.0,74.459,74.467,74.3873,74.4351,3392.0
2015-12-28 12:25:00,93.42,93.43,93.38,93.42,4867.0,74.4351,74.4431,74.4033,74.4351,4867.0
2015-12-28 12:30:00,93.45,93.5,93.42,93.5,4516.0,74.459,74.4989,74.4351,74.4989,4516.0
2015-12-28 12:35:00,93.5,93.53,93.46,93.51,6096.0,74.4989,74.5228,74.467,74.5069,6096.0
2015-12-28 12:40:00,93.45,93.47,93.39,93.44,2480.0,74.459,74.475,74.4112,74.4511,2480.0
2015-12-28 12:45:00,93.46,93.46,93.42,93.46,3824.0,74.467,74.467,74.4351,74.467,3824.0
2015-12-28 12:50:00,93.46,93.51,93.46,93.48,4675.0,74.467,74.5069,74.467,74.483,4675.0
2015-12-28 12:55:00,93.49,93.49,93.4,93.46,3800.0,74.4909,74.4909,74.4192,74.467,3800.0
2015-12-28 13:00:00,93.48,93.51,93.46,93.48,4458.0,74.483,74.5069,74.467,74.483,4458.0
2015-12-28 13:05:00,93.49,93.49,93.41,93.42,7300.0,74.4909,74.4909,74.4272,74.4351,7300.0
2015-12-28 13:10:00,93.42,93.61,93.4,93.6,10610.0,74.4351,74.5865,74.4192,74.5786,10610.0
2015-12-28 13:15:00,93.61,93.69,93.61,93.69,4105.0,74.5865,74.6503,74.5865,74.6503,4105.0
2015-12-28 13:20:00,93.71,93.74,93.66,93.69,5808.0,74.6662,74.6901,74.6264,74.6503,5808.0
2015-12-28 13:25:00,93.71,93.75,93.69,93.74,6066.0,74.6662,74.6981,74.6503,74.6901,6066.0
2015-12-28 13:30:00,93.75,93.85,93.74,93.82,28443.0,74.6981,74.7778,74.6901,74.7539,28443.0
2015-12-28 13:35:00,93.83,93.83,93.69,93.69,4326.0,74.7618,74.7618,74.6503,74.6503,4326.0
2015-12-28 13:40:00,93.69,93.75,93.61,93.63,5251.0,74.6503,74.6981,74.5865,74.6025,5251.0
2015-12-28 13:45:00,93.64,93.72,93.63,93.7,5000.0,74.6104,74.6742,74.6025,74.6582,5000.0
2015-12-28 13:50:00,93.69,93.73,93.59,93.6,8574.0,74.6503,74.6821,74.5706,74.5786,8574.0
2015-12-28 13:55:00,93.63,93.69,93.61,93.61,3427.0,74.6025,74.6503,74.5865,74.5865,3427.0
2015-12-28 14:00:00,93.58,93.63,93.55,93.61,5660.0,74.5626,74.6025,74.5387,74.5865,5660.0
2015-12-28 14:05:00,93.6,93.62,93.58,93.58,5909.0,74.5786,74.5945,74.5626,74.5626,5909.0
2015-12-28 14:10:00,93.59,93.6,93.52,93.52,19056.0,74.5706,74.5786,74.5148,74.5148,19056.0
2015-12-28 14:15:00,93.51,93.58,93.5,93.58,4126.0,74.5069,74.5626,74.4989,74.5626,4126.0
2015-12-28 14:20:00,93.58,93.67,93.58,93.65,17657.0,74.5626,74.6343,74.5626,74.6184,17657.0
2015-12-28 14:25:00,93.66,93.69,93.64,93.65,11700.0,74.6264,74.6503,74.6104,74.6184,11700.0
2015-12-28 14:30:00,93.66,93.68,93.65,93.65,4300.0,74.6264,74.6423,74.6184,74.6184,4300.0
2015-12-28 14:35:00,93.66,93.71,93.65,93.69,5867.0,74.6264,74.6662,74.6184,74.6503,5867.0
2015-12-28 14:40:00,93.69,93.76,93.69,93.74,7096.0,74.6503,74.706,74.6503,74.6901,7096.0
2015-12-28 14:45:00,93.74,93.76,93.63,93.72,4610.0,74.6901,74.706,74.6025,74.6742,4610.0
2015-12-28 14:50:00,93.7,93.75,93.69,93.75,3508.0,74.6582,74.6981,74.6503,74.6981,3508.0
2015-12-28 14:55:00,93.73,93.74,93.7,93.74,4827.0,74.6821,74.6901,74.6582,74.6901,4827.0
2015-12-28 15:00:00,93.75,93.77,93.71,93.71,5753.0,74.6981,74.714,74.6662,74.6662,5753.0
2015-12-28 15:05:00,93.7,93.73,93.69,93.73,3767.0,74.6582,74.6821,74.6503,74.6821,3767.0
2015-12-28 15:10:00,93.74,93.76,93.71,93.72,11733.0,74.6901,74.706,74.6662,74.6742,11733.0
2015-12-28 15:15:00,93.74,93.75,93.64,93.64,11084.0,74.6901,74.6981,74.6104,74.6104,11084.0
2015-12-28 15:20:00,93.65,93.77,93.65,93.75,11589.0,74.6184,74.714,74.6184,74.6981,11589.0
2015-12-28 15:25:00,93.75,93.79,93.73,93.75,5787.0,74.6981,74.73,74.6821,74.6981,5787.0
2015-12-28 15:30:00,93.74,93.74,93.68,93.74,8184.0,74.6901,74.6901,74.6423,74.6901,8184.0
2015-12-28 15:35:00,93.74,93.74,93.67,93.7,8146.0,74.6901,74.6901,74.6343,74.6582,8146.0
2015-12-28 15:40:00,93.7,93.73,93.65,93.65,11851.0,74.6582,74.6821,74.6184,74.6184,11851.0
2015-12-28 15:45:00,93.64,93.65,93.61,93.63,16144.0,74.6104,74.6184,74.5865,74.6025,16144.0
2015-12-28 15:50:00,93.63,93.71,93.63,93.71,11388.0,74.6025,74.6662,74.6025,74.6662,11388.0
2015-12-28 15:55:00,93.72,93.74,93.65,93.73,32708.0,74.6742,74.6901,74.6184,74.6821,32708.0
2015-12-29 09:30:00,94.1,94.34,93.98,94.05,21530.0,75.4145,75.6068,75.3183,75.3744,21530.0
2015-12-29 09:35:00,94.07,94.41,94.07,94.27,13898.0,75.3904,75.6629,75.3904,75.5507,13898.0
2015-12-29 09:40:00,94.26,94.34,94.04,94.34,12140.0,75.5427,75.6068,75.3664,75.6068,12140.0
2015-12-29 09:45:00,94.39,94.4,94.1,94.18,16147.0,75.6469,75.6549,75.4145,75.4786,16147.0
2015-12-29 09:50:00,94.17,94.22,94.06,94.07,9708.0,75.4706,75.5107,75.3824,75.3904,9708.0
2015-12-29 09:55:00,94.06,94.17,94.06,94.1,4000.0,75.3824,75.4706,75.3824,75.4145,4000.0
2015-12-29 10:00:00,94.15,94.26,94.14,94.22,4528.0,75.4546,75.5427,75.4465,75.5107,4528.0
2015-12-29 10:05:00,94.27,94.32,94.2,94.23,4538.0,75.5507,75.5908,75.4946,75.5187,4538.0
2015-12-29 10:10:00,94.23,94.28,94.22,94.22,5424.0,75.5187,75.5587,75.5107,75.5107,5424.0
2015-12-29 10:15:00,94.22,94.25,94.21,94.25,15025.0,75.5107,75.5347,75.5026,75.5347,15025.0
2015-12-29 10:20:00,94.25,94.29,94.18,94.19,2309.0,75.5347,75.5668,75.4786,75.4866,2309.0
2015-12-29 10:25:00,94.18,94.19,94.09,94.12,4369.0,75.4786,75.4866,75.4065,75.4305,4369.0
2015-12-29 10:30:00,94.16,94.21,94.14,94.16,3285.0,75.4626,75.5026,75.4465,75.4626,3285.0
2015-12-29 10:35:00,94.14,94.15,94.06,94.06,4168.0,75.4465,75.4546,75.3824,75.3824,4168.0
2015-12-29 10:40:00,94.09,94.13,94.04,94.13,7826.0,75.4065,75.4385,75.3664,75.4385,7826.0
2015-12-29 10:45:00,94.14,94.14,94.04,94.05,8929.0,75.4465,75.4465,75.3664,75.3744,8929.0
2015-12-29 10:50:00,94.05,94.13,94.02,94.13,6247.0,75.3744,75.4385,75.3504,75.4385,6247.0
2015-12-29 10:55:00,94.16,94.16,94.07,94.08,5921.0,75.4626,75.4626,75.3904,75.3985,5921.0
2015-12-29 11:00:00,94.1,94.12,94.09,94.09,4652.0,75.4145,75.4305,75.4065,75.4065,4652.0
2015-12-29 11:05:00,94.09,94.14,94.07,94.07,6337.0,75.4065,75.4465,75.3904,75.3904,6337.0
2015-12-29 11:10:00,94.08,94.1,94.07,94.07,8846.0,75.3985,75.4145,75.3904,75.3904,8846.0
2015-12-29 11:15:00,94.08,94.12,94.03,94.11,4625.0,75.3985,75.4305,75.3584,75.4225,4625.0
2015-12-29 11:20:00,94.12,94.14,94.1,94.12,1843.0,75.4305,75.4465,75.4145,75.4305,1843.0
2015-12-29 11:25:00,94.11,94.12,94.06,94.07,5000.0,75.4225,75.4305,75.3824,75.3904,5000.0
2015-12-29 11:30:00,94.07,94.11,94.06,94.09,5946.0,75.3904,75.4225,75.3824,75.4065,5946.0
2015-12-29 11:35:00,94.09,94.1,94.0,94.02,7867.0,75.4065,75.4145,75.3343,75.3504,7867.0
2015-12-29 11:40:00,94.0,94.02,93.98,93.99,13125.0,75.3343,75.3504,75.3183,75.3263,13125.0
2015-12-29 11:45:00,93.99,94.01,93.93,93.93,13291.0,75.3263,75.3424,75.2782,75.2782,13291.0
2015-12-29 11:50:00,93.93,93.93,93.85,93.91,8749.0,75.2782,75.2782,75.2141,75.2622,8749.0
2015-12-29 11:55:00,93.88,93.96,93.85,93.96,4291.0,75.2382,75.3023,75.2141,75.3023,4291.0
2015-12-29 12:00:00,93.95,94.03,93.95,94.01,3898.0,75.2943,75.3584,75.2943,75.3424,3898.0
2015-12-29 12:05:00,94.01,94.05,93.96,94.04,7250.0,75.3424,75.3744,75.3023,75.3664,7250.0
2015-12-29 12:10:00,94.04,94.09,94.01,94.09,2300.0,75.3664,75.4065,75.3424,75.4065,2300.0
2015-12-29 12:15:00,94.1,94.13,94.1,94.12,2615.0,75.4145,75.4385,75.4145,75.4305,2615.0
2015-12-29 12:20:00,94.13,94.2,94.13,94.18,5190.0,75.4385,75.4946,75.4385,75.4786,5190.0
2015-12-29 12:25:00,94.19,94.22,94.17,94.18,3200.0,75.4866,75.5107,75.4706,75.4786,3200.0
2015-12-29 12:30:00,94.18,94.23,94.16,94.17,5824.0,75.4786,75.5187,75.4626,75.4706,5824.0
2015-12-29 12:35:00,94.17,94.22,94.17,94.22,6719.0,75.4706,75.5107,75.4706,75.5107,6719.0
2015-12-29 12:40:00,94.19,94.21,94.15,94.21,3490.0,75.4866,75.5026,75.4546,75.5026,3490.0
2015-12-29 12:45:00,94.22,94.23,94.14,94.15,2400.0,75.5107,75.5187,75.4465,75.4546,2400.0
2015-12-29 12:50:00,94.15,94.18,94.13,94.15,10544.0,75.4546,75.4786,75.4385,75.4546,10544.0
2015-12-29 12:55:00,94.17,94.23,94.16,94.21,2900.0,75.4706,75.5187,75.4626,75.5026,2900.0
2015-12-29 13:00:00,94.21,94.24,94.16,94.16,1410.0,75.5026,75.5267,75.4626,75.4626,1410.0
2015-12-29 13:05:00,94.16,94.17,94.12,94.15,1900.0,75.4626,75.4706,75.4305,75.4546,1900.0
2015-12-29 13:10:00,94.16,94.19,94.15,94.19,1500.0,75.4626,75.4866,75.4546,75.4866,1500.0
2015-12-29 13:15:00,94.18,94.33,94.18,94.3,4900.0,75.4786,75.5988,75.4786,75.5748,4900.0
2015-12-29 13:20:00,94.3,94.35,94.26,94.27,3420.0,75.5748,75.6148,75.5427,75.5507,3420.0
2015-12-29 13:25:00,94.27,94.27,94.22,94.26,5062.0,75.5507,75.5507,75.5107,75.5427,5062.0
2015-12-29 13:30:00,94.26,94.27,94.18,94.21,6121.0,75.5427,75.5507,75.4786,75.5026,6121.0
2015-12-29 13:35:00,94.21,94.23,94.19,94.2,2738.0,75.5026,75.5187,75.4866,75.4946,2738.0
2015-12-29 13:40:00,94.2,94.27,94.2,94.27,2795.0,75.4946,75.5507,75.4946,75.5507,2795.0
2015-12-29 13:45:00,94.26,94.27,94.2,94.25,5081.0,75.5427,75.5507,75.4946,75.5347,5081.0
2015-12-29 13:50:00,94.29,94.29,94.2,94.2,5781.0,75.5668,75.5668,75.4946,75.4946,5781.0
2015-12-29 13:55:00,94.21,94.27,94.21,94.25,14697.0,75.5026,75.5507,75.5026,75.5347,14697.0
2015-12-29 14:00:00,94.25,94.27,94.21,94.23,5512.0,75.5347,75.5507,75.5026,75.5187,5512.0
2015-12-29 14:05:00,94.24,94.29,94.23,94.24,8614.0,75.5267,75.5668,75.5187,75.5267,8614.0
2015-12-29 14:10:00,94.24,94.24,94.17,94.19,4150.0,75.5267,75.5267,75.4706,75.4866,4150.0
2015-12-29 14:15:00,94.19,94.21,94.17,94.19,3001.0,75.4866,75.5026,75.4706,75.4866,3001.0
2015-12-29 14:20:00,94.19,94.24,94.18,94.23,4219.0,75.4866,75.5267,75.4786,75.5187,4219.0
2015-12-29 14:25:00,94.21,94.23,94.17,94.22,3724.0,75.5026,75.5187,75.4706,75.5107,3724.0
2015-12-29 14:30:00,94.26,94.26,94.18,94.18,5196.0,75.5427,75.5427,75.4786,75.4786,5196.0
2015-12-29 14:35:00,94.18,94.2,94.16,94.2,3340.0,75.4786,75.4946,75.4626,75.4946,3340.0
2015-12-29 14:40:00,94.2,94.23,94.16,94.18,7998.0,75.4946,75.5187,75.4626,75.4786,7998.0
2015-12-29 14:45:00,94.19,94.22,94.18,94.19,4255.0,75.4866,75.5107,75.4786,75.4866,4255.0
2015-12-29 14:50:00,94.19,94.25,94.19,94.24,7098.0,75.4866,75.5347,75.4866,75.5267,7098.0
2015-12-29 14:55:00,94.24,94.32,94.22,94.3,14110.0,75.5267,75.5908,75.5107,75.5748,14110.0
2015-12-29 15:00:00,94.31,94.34,94.3,94.31,7129.0,75.5828,75.6068,75.5748,75.5828,7129.0
2015-12-29 15:05:00,94.31,94.38,94.3,94.37,6397.0,75.5828,75.6389,75.5748,75.6309,6397.0
2015-12-29 15:10:00,94.38,94.4,94.37,94.39,7715.0,75.6389,75.6549,75.6309,75.6469,7715.0
2015-12-29 15:15:00,94.38,94.43,94.38,94.39,17113.0,75.6389,75.679,75.6389,75.6469,17113.0
2015-12-29 15:20:00,94.39,94.39,94.35,94.39,7600.0,75.6469,75.6469,75.6148,75.6469,7600.0
2015-12-29 15:25:00,94.39,94.39,94.35,94.37,8992.0,75.6469,75.6469,75.6148,75.6309,8992.0
2015-12-29 15:30:00,94.37,94.43,94.34,94.34,12729.0,75.6309,75.679,75.6068,75.6068,12729.0
2015-12-29 15:35:00,94.35,94.37,94.29,94.29,10036.0,75.6148,75.6309,75.5668,75.5668,10036.0
2015-12-29 15:40:00,94.28,94.28,94.23,94.27,13355.0,75.5587,75.5587,75.5187,75.5507,13355.0
2015-12-29 15:45:00,94.26,94.29,94.24,94.25,18503.0,75.5427,75.5668,75.5267,75.5347,18503.0
2015-12-29 15:50:00,94.24,94.26,94.18,94.22,27619.0,75.5267,75.5427,75.4786,75.5107,27619.0
2015-12-29 15:55:00,94.22,94.31,94.2,94.22,40974.0,75.5107,75.5828,75.4946,75.5107,40974.0
2015-12-30 09:30:00,94.1,94.23,93.67,94.01,23115.0,75.4145,75.5187,75.0699,75.3424,23115.0
2015-12-30 09:35:00,93.86,94.23,93.84,94.23,5714.0,75.2221,75.5187,75.2061,75.5187,5714.0
2015-12-30 09:40:00,94.17,94.25,94.09,94.17,6076.0,75.4706,75.5347,75.4065,75.4706,6076.0
2015-12-30 09:45:00,94.17,94.26,94.11,94.16,6274.0,75.4706,75.5427,75.4225,75.4626,6274.0
2015-12-30 09:50:00,94.13,94.29,94.13,94.26,5280.0,75.4385,75.5668,75.4385,75.5427,5280.0
2015-12-30 09:55:00,94.25,94.33,94.2,94.25,4386.0,75.5347,75.5988,75.4946,75.5347,4386.0
2015-12-30 10:00:00,94.26,94.36,94.26,94.32,3672.0,75.5427,75.6229,75.5427,75.5908,3672.0
2015-12-30 10:05:00,94.33,94.37,94.27,94.27,5052.0,75.5988,75.6309,75.5507,75.5507,5052.0
2015-12-30 10:10:00,94.25,94.31,94.22,94.25,7078.0,75.5347,75.5828,75.5107,75.5347,7078.0
2015-12-30 10:15:00,94.24,94.28,94.22,94.23,5193.0,75.5267,75.5587,75.5107,75.5187,5193.0
2015-12-30 10:20:00,94.24,94.27,94.18,94.2,10003.0,75.5267,75.5507,75.4786,75.4946,10003.0
2015-12-30 10:25:00,94.19,94.23,94.15,94.15,3978.0,75.4866,75.5187,75.4546,75.4546,3978.0
2015-12-30 10:30:00,94.14,94.24,94.14,94.24,4428.0,75.4465,75.5267,75.4465,75.5267,4428.0
2015-12-30 10:35:00,94.24,94.27,94.23,94.26,7406.0,75.5267,75.5507,75.5187,75.5427,7406.0
2015-12-30 10:40:00,94.25,94.33,94.23,94.33,7475.0,75.5347,75.5988,75.5187,75.5988,7475.0
2015-12-30 10:45:00,94.33,94.33,94.24,94.29,4671.0,75.5988,75.5988,75.5267,75.5668,4671.0
2015-12-30 10:50:00,94.3,94.38,94.29,94.37,4826.0,75.5748,75.6389,75.5668,75.6309,4826.0
2015-12-30 10:55:00,94.36,94.39,94.31,94.31,3317.0,75.6229,75.6469,75.5828,75.5828,3317.0
2015-12-30 11:00:00,94.34,94.4,94.29,94.3,3298.0,75.6068,75.6549,75.5668,75.5748,3298.0
2015-12-30 11:05:00,94.31,94.34,94.3,94.31,3702.0,75.5828,75.6068,75.5748,75.5828,3702.0
2015-12-30 11:10:00,94.32,94.39,94.32,94.39,4234.0,75.5908,75.6469,75.5908,75.6469,4234.0
2015-12-30 11:15:00,94.38,94.38,94.29,94.3,5120.0,75.6389,75.6389,75.5668,75.5748,5120.0
2015-12-30 11:20:00,94.29,94.36,94.26,94.35,5755.0,75.5668,75.6229,75.5427,75.6148,5755.0
2015-12-30 11:25:00,94.35,94.42,94.29,94.42,5532.0,75.6148,75.6709,75.5668,75.6709,5532.0
2015-12-30 11:30:00,94.39,94.4,94.29,94.34,3302.0,75.6469,75.6549,75.5668,75.6068,3302.0
2015-12-30 11:35:00,94.35,94.37,94.32,94.32,3234.0,75.6148,75.6309,75.5908,75.5908,3234.0
2015-12-30 11:40:00,94.33,94.36,94.3,94.33,3530.0,75.5988,75.6229,75.5748,75.5988,3530.0
2015-12-30 11:45:00,94.29,94.3,94.22,94.23,5881.0,75.5668,75.5748,75.5107,75.5187,5881.0
2015-12-30 11:50:00,94.23,94.3,94.22,94.27,6886.0,75.5187,75.5748,75.5107,75.5507,6886.0
2015-12-30 11:55:00,94.27,94.31,94.21,94.24,6651.0,75.5507,75.5828,75.5026,75.5267,6651.0
2015-12-30 12:00:00,94.24,94.25,94.16,94.18,4307.0,75.5267,75.5347,75.4626,75.4786,4307.0
2015-12-30 12:05:00,94.17,94.21,94.17,94.18,5022.0,75.4706,75.5026,75.4706,75.4786,5022.0
2015-12-30 12:10:00,94.16,94.16,94.11,94.14,4730.0,75.4626,75.4626,75.4225,75.4465,4730.0
2015-12-30 12:15:00,94.13,94.15,94.05,94.08,5220.0,75.4385,75.4546,75.3744,75.3985,5220.0
2015-12-30 12:20:00,94.07,94.08,94.02,94.03,2999.0,75.3904,75.3985,75.3504,75.3584,2999.0
2015-12-30 12:25:00,94.03,94.09,94.03,94.08,9602.0,75.3584,75.4065,75.3584,75.3985,9602.0
2015-12-30 12:30:00,94.06,94.09,94.02,94.07,6033.0,75.3824,75.4065,75.3504,75.3904,6033.0
2015-12-30 12:35:00,94.03,94.03,93.97,94.0,3658.0,75.3584,75.3584,75.3103,75.3343,3658.0
2015-12-30 12:40:00,94.0,94.0,93.93,93.97,4417.0,75.3343,75.3343,75.2782,75.3103,4417.0
2015-12-30 12:45:00,93.97,93.97,93.89,93.91,5406.0,75.3103,75.3103,75.2462,75.2622,5406.0
2015-12-30 12:50:00,93.9,93.91,93.88,93.88,3228.0,75.2542,75.2622,75.2382,75.2382,3228.0
2015-12-30 12:55:00,93.87,93.92,93.84,93.92,5645.0,75.2302,75.2702,75.2061,75.2702,5645.0
2015-12-30 13:00:00,93.93,94.0,93.92,93.95,3007.0,75.2782,75.3343,75.2702,75.2943,3007.0
2015-12-30 13:05:00,93.95,93.95,93.9,93.92,3807.0,75.2943,75.2943,75.2542,75.2702,3807.0
2015-12-30 13:10:00,93.91,93.91,93.85,93.87,4470.0,75.2622,75.2622,75.2141,75.2302,4470.0
2015-12-30 13:15:00,93.87,93.88,93.83,93.86,3400.0,75.2302,75.2382,75.1981,75.2221,3400.0
2015-12-30 13:20:00,93.85,93.85,93.75,93.78,4789.0,75.2141,75.2141,75.134,75.158,4789.0
2015-12-30 13:25:00,93.79,93.84,93.79,93.84,3102.0,75.166,75.2061,75.166,75.2061,3102.0
2015-12-30 13:30:00,93.84,93.87,93.82,93.83,10456.0,75.2061,75.2302,75.1901,75.1981,10456.0
2015-12-30 13:35:00,93.83,93.83,93.76,93.77,17339.0,75.1981,75.1981,75.142,75.15,17339.0
2015-12-30 13:40:00,93.77,93.78,93.72,93.75,9323.0,75.15,75.158,75.1099,75.134,9323.0
2015-12-30 13:45:00,93.76,93.76,93.71,93.76,15937.0,75.142,75.142,75.1019,75.142,15937.0
2015-12-30 13:50:00,93.76,93.78,93.74,93.78,21759.0,75.142,75.158,75.126,75.158,21759.0
2015-12-30 13:55:00,93.78,93.78,93.76,93.77,9302.0,75.158,75.158,75.142,75.15,9302.0
2015-12-30 14:00:00,93.77,93.8,93.76,93.78,12132.0,75.15,75.1741,75.142,75.158,12132.0
2015-12-30 14:05:00,93.77,93.82,93.76,93.79,6933.0,75.15,75.1901,75.142,75.166,6933.0
2015-12-30 14:10:00,93.79,93.8,93.74,93.76,19616.0,75.166,75.1741,75.126,75.142,19616.0
2015-12-30 14:15:00,93.76,93.76,93.73,93.76,14540.0,75.142,75.142,75.118,75.142,14540.0
2015-12-30 14:20:00,93.75,93.76,93.71,93.72,15173.0,75.134,75.142,75.1019,75.1099,15173.0
2015-12-30 14:25:00,93.72,93.76,93.71,93.73,6298.0,75.1099,75.142,75.1019,75.118,6298.0
2015-12-30 14:30:00,93.74,93.76,93.74,93.74,11670.0,75.126,75.142,75.126,75.126,11670.0
2015-12-30 14:35:00,93.74,93.76,93.73,93.75,7122.0,75.126,75.142,75.118,75.134,7122.0
2015-12-30 14:40:00,93.74,93.74,93.71,93.74,4700.0,75.126,75.126,75.1019,75.126,4700.0
2015-12-30 14:45:00,93.74,93.76,93.74,93.76,9358.0,75.126,75.142,75.126,75.142,9358.0
2015-12-30 14:50:00,93.75,93.76,93.72,93.74,12614.0,75.134,75.142,75.1099,75.126,12614.0
2015-12-30 14:55:00,93.74,93.74,93.67,93.68,11007.0,75.126,75.126,75.0699,75.0779,11007.0
2015-12-30 15:00:00,93.69,93.69,93.65,93.68,10328.0,75.0859,75.0859,75.0538,75.0779,10328.0
2015-12-30 15:05:00,93.68,93.68,93.61,93.61,10966.0,75.0779,75.0779,75.0218,75.0218,10966.0
2015-12-30 15:10:00,93.61,93.61,93.54,93.55,13270.0,75.0218,75.0218,74.9657,74.9737,13270.0
2015-12-30 15:15:00,93.55,93.56,93.53,93.54,13892.0,74.9737,74.9817,74.9577,74.9657,13892.0
2015-12-30 15:20:00,93.55,93.56,93.53,93.54,9542.0,74.9737,74.9817,74.9577,74.9657,9542.0
2015-12-30 15:25:00,93.54,93.55,93.51,93.52,11367.0,74.9657,74.9737,74.9416,74.9497,11367.0
2015-12-30 15:30:00,93.52,93.52,93.29,93.35,35328.0,74.9497,74.9497,74.7653,74.8134,35328.0
2015-12-30 15:35:00,93.34,93.35,93.16,93.27,45549.0,74.8054,74.8134,74.6611,74.7493,45549.0
2015-12-30 15:40:00,93.26,93.4,93.21,93.4,16992.0,74.7413,74.8535,74.7012,74.8535,16992.0
2015-12-30 15:45:00,93.38,93.41,93.29,93.31,27146.0,74.8375,74.8615,74.7653,74.7814,27146.0
2015-12-30 15:50:00,93.29,93.3,93.19,93.2,43192.0,74.7653,74.7733,74.6852,74.6932,43192.0
2015-12-30 15:55:00,93.2,93.27,93.16,93.19,57825.0,74.6932,74.7493,74.6611,74.6852,57825.0
2015-12-31 09:30:00,92.79,93.1,92.68,92.84,24741.0,74.3646,74.6131,74.2765,74.4047,24741.0
2015-12-31 09:35:00,92.84,92.94,92.67,92.94,31561.0,74.4047,74.4848,74.2684,74.4848,31561.0
2015-12-31 09:40:00,93.14,93.14,92.85,92.87,3403.0,74.6451,74.6451,74.4127,74.4287,3403.0
2015-12-31 09:45:00,92.81,92.91,92.73,92.86,3960.0,74.3806,74.4608,74.3165,74.4207,3960.0
2015-12-31 09:50:00,92.84,92.84,92.67,92.79,5553.0,74.4047,74.4047,74.2684,74.3646,5553.0
2015-12-31 09:55:00,92.79,92.91,92.79,92.81,7767.0,74.3646,74.4608,74.3646,74.3806,7767.0
2015-12-31 10:00:00,92.82,92.89,92.74,92.82,7090.0,74.3887,74.4448,74.3245,74.3887,7090.0
2015-12-31 10:05:00,92.83,92.83,92.68,92.73,5095.0,74.3967,74.3967,74.2765,74.3165,5095.0
2015-12-31 10:10:00,92.73,92.73,92.55,92.55,11736.0,74.3165,74.3165,74.1723,74.1723,11736.0
2015-12-31 10:15:00,92.59,92.59,92.43,92.54,13043.0,74.2043,74.2043,74.0761,74.1643,13043.0
2015-12-31 10:20:00,92.57,92.63,92.54,92.54,3507.0,74.1883,74.2364,74.1643,74.1643,3507.0
2015-12-31 10:25:00,92.58,92.69,92.55,92.66,17257.0,74.1963,74.2845,74.1723,74.2604,17257.0
2015-12-31 10:30:00,92.65,92.65,92.45,92.53,5696.0,74.2524,74.2524,74.0921,74.1562,5696.0
2015-12-31 10:35:00,92.53,92.54,92.42,92.5,8100.0,74.1562,74.1643,74.0681,74.1322,8100.0
2015-12-31 10:40:00,92.48,92.5,92.41,92.44,11750.0,74.1162,74.1322,74.0601,74.0841,11750.0
2015-12-31 10:45:00,92.45,92.54,92.45,92.51,20080.0,74.0921,74.1643,74.0921,74.1402,20080.0
2015-12-31 10:50:00,92.52,92.55,92.48,92.5,31934.0,74.1482,74.1723,74.1162,74.1322,31934.0
2015-12-31 10:55:00,92.49,92.55,92.47,92.55,15548.0,74.1242,74.1723,74.1082,74.1723,15548.0
2015-12-31 11:00:00,92.55,92.66,92.53,92.58,10065.0,74.1723,74.2604,74.1562,74.1963,10065.0
2015-12-31 11:05:00,92.6,92.64,92.54,92.6,4850.0,74.2123,74.2444,74.1643,74.2123,4850.0
2015-12-31 11:10:00,92.59,92.63,92.53,92.63,10201.0,74.2043,74.2364,74.1562,74.2364,10201.0
2015-12-31 11:15:00,92.62,92.67,92.58,92.66,4935.0,74.2284,74.2684,74.1963,74.2604,4935.0
2015-12-31 11:20:00,92.65,92.7,92.63,92.64,10472.0,74.2524,74.2925,74.2364,74.2444,10472.0
2015-12-31 11:25:00,92.63,92.67,92.6,92.62,17178.0,74.2364,74.2684,74.2123,74.2284,17178.0
2015-12-31 11:30:00,92.61,92.67,92.55,92.64,7562.0,74.2204,74.2684,74.1723,74.2444,7562.0
2015-12-31 11:35:00,92.64,92.67,92.64,92.67,4515.0,74.2444,74.2684,74.2444,74.2684,4515.0
2015-12-31 11:40:00,92.67,92.78,92.66,92.75,20531.0,74.2684,74.3566,74.2604,74.3326,20531.0
2015-12-31 11:45:00,92.75,92.93,92.74,92.91,17809.0,74.3326,74.4768,74.3245,74.4608,17809.0
2015-12-31 11:50:00,92.93,92.94,92.79,92.82,13905.0,74.4768,74.4848,74.3646,74.3887,13905.0
2015-12-31 11:55:00,92.84,93.04,92.8,93.04,7599.0,74.4047,74.565,74.3726,74.565,7599.0
2015-12-31 12:00:00,93.05,93.07,93.0,93.04,6370.0,74.573,74.589,74.5329,74.565,6370.0
2015-12-31 12:05:00,93.02,93.15,93.0,93.15,7878.0,74.5489,74.6531,74.5329,74.6531,7878.0
2015-12-31 12:10:00,93.14,93.17,93.1,93.14,3500.0,74.6451,74.6692,74.6131,74.6451,3500.0
2015-12-31 12:15:00,93.15,93.24,93.12,93.23,13930.0,74.6531,74.7253,74.6291,74.7172,13930.0
2015-12-31 12:20:00,93.24,93.26,93.21,93.23,4303.0,74.7253,74.7413,74.7012,74.7172,4303.0
2015-12-31 12:25:00,93.23,93.31,93.19,93.26,11338.0,74.7172,74.7814,74.6852,74.7413,11338.0
2015-12-31 12:30:00,93.29,93.33,93.25,93.33,27358.0,74.7653,74.7974,74.7333,74.7974,27358.0
2015-12-31 12:35:00,93.35,93.37,93.29,93.33,6968.0,74.8134,74.8294,74.7653,74.7974,6968.0
2015-12-31 12:40:00,93.36,93.41,93.33,93.41,3000.0,74.8214,74.8615,74.7974,74.8615,3000.0
2015-12-31 12:45:00,93.42,93.42,93.32,93.32,2485.0,74.8695,74.8695,74.7894,74.7894,2485.0
2015-12-31 12:50:00,93.3,93.32,93.29,93.31,2249.0,74.7733,74.7894,74.7653,74.7814,2249.0
2015-12-31 12:55:00,93.32,93.33,93.27,93.3,13177.0,74.7894,74.7974,74.7493,74.7733,13177.0
2015-12-31 13:00:00,93.29,93.31,93.16,93.19,7257.0,74.7653,74.7814,74.6611,74.6852,7257.0
2015-12-31 13:05:00,93.17,93.17,92.99,93.0,4143.0,74.6692,74.6692,74.5249,74.5329,4143.0
2015-12-31 13:10:00,93.01,93.21,93.0,93.17,7660.0,74.5409,74.7012,74.5329,74.6692,7660.0
2015-12-31 13:15:00,93.15,93.19,93.13,93.17,1460.0,74.6531,74.6852,74.6371,74.6692,1460.0
2015-12-31 13:20:00,93.19,93.25,93.18,93.25,2327.0,74.6852,74.7333,74.6772,74.7333,2327.0
2015-12-31 13:25:00,93.25,93.25,93.19,93.2,4797.0,74.7333,74.7333,74.6852,74.6932,4797.0
2015-12-31 13:30:00,93.19,93.21,93.18,93.19,4550.0,74.6852,74.7012,74.6772,74.6852,4550.0
2015-12-31 13:35:00,93.2,93.21,93.16,93.17,3196.0,74.6932,74.7012,74.6611,74.6692,3196.0
2015-12-31 13:40:00,93.19,93.29,93.19,93.28,3044.0,74.6852,74.7653,74.6852,74.7573,3044.0
2015-12-31 13:45:00,93.29,93.29,93.24,93.26,2709.0,74.7653,74.7653,74.7253,74.7413,2709.0
2015-12-31 13:50:00,93.25,93.33,93.24,93.33,3402.0,74.7333,74.7974,74.7253,74.7974,3402.0
2015-12-31 13:55:00,93.33,93.33,93.28,93.31,3396.0,74.7974,74.7974,74.7573,74.7814,3396.0
2015-12-31 14:00:00,93.33,93.34,93.26,93.27,2454.0,74.7974,74.8054,74.7413,74.7493,2454.0
2015-12-31 14:05:00,93.26,93.27,93.18,93.25,12990.0,74.7413,74.7493,74.6772,74.7333,12990.0
2015-12-31 14:10:00,93.26,93.29,93.24,93.26,4570.0,74.7413,74.7653,74.7253,74.7413,4570.0
2015-12-31 14:15:00,93.26,93.27,93.22,93.26,4532.0,74.7413,74.7493,74.7092,74.7413,4532.0
2015-12-31 14:20:00,93.26,93.26,93.13,93.13,11984.0,74.7413,74.7413,74.6371,74.6371,11984.0
2015-12-31 14:25:00,93.12,93.17,93.1,93.15,2905.0,74.6291,74.6692,74.6131,74.6531,2905.0
2015-12-31 14:30:00,93.14,93.14,93.07,93.12,2329.0,74.6451,74.6451,74.589,74.6291,2329.0
2015-12-31 14:35:00,93.1,93.1,92.99,93.02,4270.0,74.6131,74.6131,74.5249,74.5489,4270.0
2015-12-31 14:40:00,93.02,93.08,93.0,93.05,2506.0,74.5489,74.597,74.5329,74.573,2506.0
2015-12-31 14:45:00,93.07,93.11,93.06,93.09,4550.0,74.589,74.6211,74.581,74.605,4550.0
2015-12-31 14:50:00,93.12,93.16,93.1,93.11,1700.0,74.6291,74.6611,74.6131,74.6211,1700.0
2015-12-31 14:55:00,93.12,93.14,93.08,93.08,3060.0,74.6291,74.6451,74.597,74.597,3060.0
2015-12-31 15:00:00,93.08,93.08,93.01,93.01,2750.0,74.597,74.597,74.5409,74.5409,2750.0
2015-12-31 15:05:00,93.01,93.04,92.93,92.94,3950.0,74.5409,74.565,74.4768,74.4848,3950.0
2015-12-31 15:10:00,92.93,92.93,92.88,92.89,7622.0,74.4768,74.4768,74.4367,74.4448,7622.0
2015-12-31 15:15:00,92.91,93.05,92.91,93.03,6025.0,74.4608,74.573,74.4608,74.557,6025.0
2015-12-31 15:20:00,93.04,93.05,92.99,93.04,4116.0,74.565,74.573,74.5249,74.565,4116.0
2015-12-31 15:25:00,93.03,93.03,92.93,92.93,6410.0,74.557,74.557,74.4768,74.4768,6410.0
2015-12-31 15:30:00,92.92,93.05,92.92,93.05,10248.0,74.4688,74.573,74.4688,74.573,10248.0
2015-12-31 15:35:00,93.08,93.12,93.04,93.07,8763.0,74.597,74.6291,74.565,74.589,8763.0
2015-12-31 15:40:00,93.08,93.09,92.9,92.93,13032.0,74.597,74.605,74.4528,74.4768,13032.0
2015-12-31 15:45:00,92.91,92.91,92.86,92.89,15987.0,74.4608,74.4608,74.4207,74.4448,15987.0
2015-12-31 15:50:00,92.89,92.92,92.84,92.9,12895.0,74.4448,74.4688,74.4047,74.4528,12895.0
2015-12-31 15:55:00,92.9,92.9,92.64,92.64,89084.0,74.4528,74.4528,74.2444,74.2444,89084.0
2016-01-04 09:30:00,91.29,91.42,90.86,91.03,55837.0,73.1625,73.2667,72.8179,72.9541,55837.0
2016-01-04 09:35:00,91.03,91.09,90.65,90.98,39058.0,72.9541,73.0022,72.6496,72.914,39058.0
2016-01-04 09:40:00,90.94,90.94,90.48,90.48,20844.0,72.882,72.882,72.5133,72.5133,20844.0
2016-01-04 09:45:00,90.46,90.51,90.32,90.51,19036.0,72.4973,72.5374,72.3851,72.5374,19036.0
2016-01-04 09:50:00,90.5,90.88,90.49,90.74,9717.0,72.5293,72.8339,72.5213,72.7217,9717.0
2016-01-04 09:55:00,90.73,90.73,90.56,90.56,5429.0,72.7137,72.7137,72.5774,72.5774,5429.0
2016-01-04 10:00:00,90.55,90.61,90.32,90.43,27269.0,72.5694,72.6175,72.3851,72.4732,27269.0
2016-01-04 10:05:00,90.39,90.41,90.27,90.35,33983.0,72.4412,72.4572,72.345,72.4091,33983.0
2016-01-04 10:10:00,90.39,90.46,90.28,90.46,37568.0,72.4412,72.4973,72.353,72.4973,37568.0
2016-01-04 10:15:00,90.52,90.8,90.47,90.79,15185.0,72.5454,72.7698,72.5053,72.7618,15185.0
2016-01-04 10:20:00,90.8,91.01,90.73,90.79,25492.0,72.7698,72.9381,72.7137,72.7618,25492.0
2016-01-04 10:25:00,90.78,90.9,90.71,90.73,34562.0,72.7537,72.8499,72.6976,72.7137,34562.0
2016-01-04 10:30:00,90.72,90.77,90.59,90.6,22765.0,72.7057,72.7457,72.6015,72.6095,22765.0
2016-01-04 10:35:00,90.6,90.6,90.37,90.39,11304.0,72.6095,72.6095,72.4252,72.4412,11304.0
2016-01-04 10:40:00,90.38,90.49,90.25,90.49,13910.0,72.4332,72.5213,72.329,72.5213,13910.0
2016-01-04 10:45:00,90.49,90.49,90.37,90.46,10888.0,72.5213,72.5213,72.4252,72.4973,10888.0
2016-01-04 10:50:00,90.46,90.48,90.24,90.26,11751.0,72.4973,72.5133,72.321,72.337,11751.0
2016-01-04 10:55:00,90.25,90.25,90.13,90.22,16979.0,72.329,72.329,72.2328,72.3049,16979.0
2016-01-04 11:00:00,90.21,90.21,90.05,90.11,16703.0,72.2969,72.2969,72.1687,72.2168,16703.0
2016-01-04 11:05:00,90.13,90.13,89.94,89.96,23965.0,72.2328,72.2328,72.0805,72.0966,23965.0
2016-01-04 11:10:00,89.95,90.11,89.91,90.07,20911.0,72.0886,72.2168,72.0565,72.1847,20911.0
2016-01-04 11:15:00,90.07,90.1,89.93,89.96,11965.0,72.1847,72.2088,72.0725,72.0966,11965.0
2016-01-04 11:20:00,89.97,90.08,89.91,90.03,9000.0,72.1046,72.1927,72.0565,72.1527,9000.0
2016-01-04 11:25:00,90.05,90.14,89.99,90.1,9567.0,72.1687,72.2408,72.1206,72.2088,9567.0
2016-01-04 11:30:00,90.11,90.28,90.05,90.22,8633.0,72.2168,72.353,72.1687,72.3049,8633.0
2016-01-04 11:35:00,90.28,90.28,90.12,90.17,8711.0,72.353,72.353,72.2248,72.2649,8711.0
2016-01-04 11:40:00,90.19,90.27,90.15,90.17,10913.0,72.2809,72.345,72.2488,72.2649,10913.0
2016-01-04 11:45:00,90.14,90.21,90.09,90.2,12242.0,72.2408,72.2969,72.2008,72.2889,12242.0
2016-01-04 11:50:00,90.25,90.32,90.22,90.29,17150.0,72.329,72.3851,72.3049,72.361,17150.0
2016-01-04 11:55:00,90.29,90.29,90.12,90.18,8570.0,72.361,72.361,72.2248,72.2729,8570.0
2016-01-04 12:00:00,90.16,90.16,90.04,90.07,7785.0,72.2569,72.2569,72.1607,72.1847,7785.0
2016-01-04 12:05:00,90.08,90.15,90.01,90.09,7397.0,72.1927,72.2488,72.1366,72.2008,7397.0
2016-01-04 12:10:00,90.07,90.1,90.0,90.01,10293.0,72.1847,72.2088,72.1286,72.1366,10293.0
2016-01-04 12:15:00,90.01,90.08,90.0,90.05,6863.0,72.1366,72.1927,72.1286,72.1687,6863.0
2016-01-04 12:20:00,90.05,90.05,89.94,89.98,8501.0,72.1687,72.1687,72.0805,72.1126,8501.0
2016-01-04 12:25:00,89.95,90.19,89.94,90.16,14299.0,72.0886,72.2809,72.0805,72.2569,14299.0
2016-01-04 12:30:00,90.14,90.14,90.05,90.13,8400.0,72.2408,72.2408,72.1687,72.2328,8400.0
2016-01-04 12:35:00,90.11,90.18,90.1,90.17,10016.0,72.2168,72.2729,72.2088,72.2649,10016.0
2016-01-04 12:40:00,90.16,90.29,90.11,90.24,9183.0,72.2569,72.361,72.2168,72.321,9183.0
2016-01-04 12:45:00,90.25,90.26,90.2,90.22,8703.0,72.329,72.337,72.2889,72.3049,8703.0
2016-01-04 12:50:00,90.22,90.28,90.21,90.28,18686.0,72.3049,72.353,72.2969,72.353,18686.0
2016-01-04 12:55:00,90.31,90.31,90.22,90.27,11082.0,72.3771,72.3771,72.3049,72.345,11082.0
2016-01-04 13:00:00,90.27,90.35,90.21,90.34,8999.0,72.345,72.4091,72.2969,72.4011,8999.0
2016-01-04 13:05:00,90.34,90.41,90.28,90.41,9592.0,72.4011,72.4572,72.353,72.4572,9592.0
2016-01-04 13:10:00,90.42,90.45,90.39,90.39,12498.0,72.4652,72.4893,72.4412,72.4412,12498.0
2016-01-04 13:15:00,90.4,90.49,90.36,90.36,41244.0,72.4492,72.5213,72.4171,72.4171,41244.0
2016-01-04 13:20:00,90.39,90.42,90.24,90.24,7548.0,72.4412,72.4652,72.321,72.321,7548.0
2016-01-04 13:25:00,90.25,90.37,90.23,90.35,7584.0,72.329,72.4252,72.313,72.4091,7584.0
2016-01-04 13:30:00,90.36,90.43,90.36,90.41,26009.0,72.4171,72.4732,72.4171,72.4572,26009.0
2016-01-04 13:35:00,90.43,90.58,90.42,90.56,9362.0,72.4732,72.5935,72.4652,72.5774,9362.0
2016-01-04 13:40:00,90.55,90.6,90.48,90.51,8611.0,72.5694,72.6095,72.5133,72.5374,8611.0
2016-01-04 13:45:00,90.52,90.55,90.48,90.49,11500.0,72.5454,72.5694,72.5133,72.5213,11500.0
2016-01-04 13:50:00,90.48,90.64,90.46,90.57,15181.0,72.5133,72.6415,72.4973,72.5854,15181.0
2016-01-04 13:55:00,90.62,90.68,90.51,90.58,16793.0,72.6255,72.6736,72.5374,72.5935,16793.0
2016-01-04 14:00:00,90.56,90.56,90.44,90.51,22794.0,72.5774,72.5774,72.4813,72.5374,22794.0
2016-01-04 14:05:00,90.5,90.58,90.42,90.58,12278.0,72.5293,72.5935,72.4652,72.5935,12278.0
2016-01-04 14:10:00,90.57,90.57,90.47,90.54,11866.0,72.5854,72.5854,72.5053,72.5614,11866.0
2016-01-04 14:15:00,90.57,90.7,90.5,90.68,8976.0,72.5854,72.6896,72.5293,72.6736,8976.0
2016-01-04 14:20:00,90.71,90.79,90.66,90.72,11006.0,72.6976,72.7618,72.6576,72.7057,11006.0
2016-01-04 14:25:00,90.72,90.78,90.66,90.69,14603.0,72.7057,72.7537,72.6576,72.6816,14603.0
2016-01-04 14:30:00,90.71,90.73,90.44,90.45,16199.0,72.6976,72.7137,72.4813,72.4893,16199.0
2016-01-04 14:35:00,90.46,90.52,90.4,90.45,12882.0,72.4973,72.5454,72.4492,72.4893,12882.0
2016-01-04 14:40:00,90.45,90.51,90.43,90.5,6865.0,72.4893,72.5374,72.4732,72.5293,6865.0
2016-01-04 14:45:00,90.51,90.58,90.44,90.54,13223.0,72.5374,72.5935,72.4813,72.5614,13223.0
2016-01-04 14:50:00,90.58,90.58,90.47,90.49,13736.0,72.5935,72.5935,72.5053,72.5213,13736.0
2016-01-04 14:55:00,90.53,90.58,90.49,90.56,9671.0,72.5534,72.5935,72.5213,72.5774,9671.0
2016-01-04 15:00:00,90.56,90.56,90.4,90.45,12091.0,72.5774,72.5774,72.4492,72.4893,12091.0
2016-01-04 15:05:00,90.44,90.57,90.39,90.5,10272.0,72.4813,72.5854,72.4412,72.5293,10272.0
2016-01-04 15:10:00,90.49,90.57,90.41,90.49,26067.0,72.5213,72.5854,72.4572,72.5213,26067.0
2016-01-04 15:15:00,90.51,90.54,90.44,90.46,17297.0,72.5374,72.5614,72.4813,72.4973,17297.0
2016-01-04 15:20:00,90.46,90.53,90.4,90.41,18031.0,72.4973,72.5534,72.4492,72.4572,18031.0
2016-01-04 15:25:00,90.4,90.51,90.4,90.5,16170.0,72.4492,72.5374,72.4492,72.5293,16170.0
2016-01-04 15:30:00,90.51,90.72,90.51,90.66,23566.0,72.5374,72.7057,72.5374,72.6576,23566.0
2016-01-04 15:35:00,90.66,90.67,90.55,90.64,27337.0,72.6576,72.6656,72.5694,72.6415,27337.0
2016-01-04 15:40:00,90.65,90.78,90.62,90.76,31208.0,72.6496,72.7537,72.6255,72.7377,31208.0
2016-01-04 15:45:00,90.77,91.08,90.75,91.04,51393.0,72.7457,72.9942,72.7297,72.9621,51393.0
2016-01-04 15:50:00,91.03,91.04,90.87,90.92,47132.0,72.9541,72.9621,72.8259,72.8659,47132.0
2016-01-04 15:55:00,90.92,91.09,90.92,91.07,127281.0,72.8659,73.0022,72.8659,72.9862,127281.0
2016-01-05 09:30:00,91.08,91.5,90.93,91.13,43218.0,72.9942,73.3308,72.874,73.0342,43218.0
2016-01-05 09:35:00,91.15,91.16,90.7,90.71,21406.0,73.0503,73.0583,72.6896,72.6976,21406.0
2016-01-05 09:40:00,90.72,90.99,90.67,90.9,14486.0,72.7057,72.922,72.6656,72.8499,14486.0
2016-01-05 09:45:00,90.84,90.95,90.78,90.88,7227.0,72.8018,72.89,72.7537,72.8339,7227.0
2016-01-05 09:50:00,90.88,90.88,90.56,90.56,8952.0,72.8339,72.8339,72.5774,72.5774,8952.0
2016-01-05 09:55:00,90.56,90.64,90.27,90.27,37890.0,72.5774,72.6415,72.345,72.345,37890.0
2016-01-05 10:00:00,90.27,90.34,90.09,90.13,22173.0,72.345,72.4011,72.2008,72.2328,22173.0
2016-01-05 10:05:00,90.13,90.21,89.99,89.99,27118.0,72.2328,72.2969,72.1206,72.1206,27118.0
2016-01-05 10:10:00,90.0,90.09,89.87,89.87,31739.0,72.1286,72.2008,72.0244,72.0244,31739.0
2016-01-05 10:15:00,89.88,89.89,89.75,89.82,23258.0,72.0325,72.0405,71.9283,71.9844,23258.0
2016-01-05 10:20:00,89.81,89.84,89.63,89.72,20417.0,71.9764,72.0004,71.8321,71.9042,20417.0
2016-01-05 10:25:00,89.73,89.75,89.55,89.57,19111.0,71.9122,71.9283,71.768,71.784,19111.0
2016-01-05 10:30:00,89.56,89.71,89.54,89.6,36068.0,71.776,71.8962,71.76,71.8081,36068.0
2016-01-05 10:35:00,89.6,89.89,89.59,89.89,18688.0,71.8081,72.0405,71.8,72.0405,18688.0
2016-01-05 10:40:00,89.86,90.08,89.85,90.08,9733.0,72.0164,72.1927,72.0084,72.1927,9733.0
2016-01-05 10:45:00,90.09,90.26,90.01,90.22,11894.0,72.2008,72.337,72.1366,72.3049,11894.0
2016-01-05 10:50:00,90.22,90.22,90.04,90.04,28992.0,72.3049,72.3049,72.1607,72.1607,28992.0
2016-01-05 10:55:00,90.03,90.15,90.0,90.09,34240.0,72.1527,72.2488,72.1286,72.2008,34240.0
2016-01-05 11:00:00,90.09,90.13,90.06,90.08,17282.0,72.2008,72.2328,72.1767,72.1927,17282.0
2016-01-05 11:05:00,90.06,90.08,89.98,89.98,23072.0,72.1767,72.1927,72.1126,72.1126,23072.0
2016-01-05 11:10:00,89.97,89.97,89.71,89.72,13116.0,72.1046,72.1046,71.8962,71.9042,13116.0
2016-01-05 11:15:00,89.72,89.76,89.66,89.66,9253.0,71.9042,71.9363,71.8561,71.8561,9253.0
2016-01-05 11:20:00,89.63,89.69,89.6,89.61,12221.0,71.8321,71.8802,71.8081,71.8161,12221.0
2016-01-05 11:25:00,89.62,89.74,89.62,89.68,15976.0,71.8241,71.9203,71.8241,71.8722,15976.0
2016-01-05 11:30:00,89.68,89.86,89.63,89.86,13585.0,71.8722,72.0164,71.8321,72.0164,13585.0
2016-01-05 11:35:00,89.86,89.93,89.78,89.79,13300.0,72.0164,72.0725,71.9523,71.9603,13300.0
2016-01-05 11:40:00,89.8,89.86,89.67,89.71,16419.0,71.9683,72.0164,71.8642,71.8962,16419.0
2016-01-05 11:45:00,89.7,89.79,89.65,89.78,11813.0,71.8882,71.9603,71.8481,71.9523,11813.0
2016-01-05 11:50:00,89.78,89.82,89.67,89.67,12204.0,71.9523,71.9844,71.8642,71.8642,12204.0
2016-01-05 11:55:00,89.68,89.77,89.64,89.72,25264.0,71.8722,71.9443,71.8401,71.9042,25264.0
2016-01-05 12:00:00,89.74,89.74,89.46,89.49,61816.0,71.9203,71.9203,71.6959,71.7199,61816.0
2016-01-05 12:05:00,89.5,89.57,89.38,89.39,21109.0,71.7279,71.784,71.6317,71.6398,21109.0
2016-01-05 12:10:00,89.4,89.41,89.31,89.34,19574.0,71.6478,71.6558,71.5756,71.5997,19574.0
2016-01-05 12:15:00,89.33,89.5,89.27,89.45,9203.0,71.5917,71.7279,71.5436,71.6878,9203.0
2016-01-05 12:20:00,89.45,89.45,89.34,89.37,22985.0,71.6878,71.6878,71.5997,71.6237,22985.0
2016-01-05 12:25:00,89.39,89.4,89.26,89.33,25718.0,71.6398,71.6478,71.5356,71.5917,25718.0
2016-01-05 12:30:00,89.31,89.37,89.28,89.34,12648.0,71.5756,71.6237,71.5516,71.5997,12648.0
2016-01-05 12:35:00,89.34,89.42,89.34,89.42,23137.0,71.5997,71.6638,71.5997,71.6638,23137.0
2016-01-05 12:40:00,89.45,89.45,89.36,89.39,9518.0,71.6878,71.6878,71.6157,71.6398,9518.0
2016-01-05 12:45:00,89.4,89.4,89.21,89.25,38484.0,71.6478,71.6478,71.4955,71.5276,38484.0
2016-01-05 12:50:00,89.25,89.28,89.18,89.23,32081.0,71.5276,71.5516,71.4715,71.5115,32081.0
2016-01-05 12:55:00,89.24,89.3,89.21,89.28,15936.0,71.5195,71.5676,71.4955,71.5516,15936.0
2016-01-05 13:00:00,89.3,89.31,89.24,89.31,39941.0,71.5676,71.5756,71.5195,71.5756,39941.0
2016-01-05 13:05:00,89.34,89.38,89.3,89.35,26512.0,71.5997,71.6317,71.5676,71.6077,26512.0
2016-01-05 13:10:00,89.35,89.38,89.23,89.23,27527.0,71.6077,71.6317,71.5115,71.5115,27527.0
2016-01-05 13:15:00,89.22,89.28,89.18,89.18,11352.0,71.5035,71.5516,71.4715,71.4715,11352.0
2016-01-05 13:20:00,89.18,89.25,89.13,89.16,18149.0,71.4715,71.5276,71.4314,71.4554,18149.0
2016-01-05 13:25:00,89.17,89.25,89.15,89.25,5600.0,71.4634,71.5276,71.4474,71.5276,5600.0
2016-01-05 13:30:00,89.25,89.31,89.22,89.26,17058.0,71.5276,71.5756,71.5035,71.5356,17058.0
2016-01-05 13:35:00,89.26,89.37,89.26,89.36,15127.0,71.5356,71.6237,71.5356,71.6157,15127.0
2016-01-05 13:40:00,89.36,89.53,89.36,89.51,26996.0,71.6157,71.752,71.6157,71.7359,26996.0
2016-01-05 13:45:00,89.52,89.63,89.51,89.59,24818.0,71.7439,71.8321,71.7359,71.8,24818.0
2016-01-05 13:50:00,89.59,89.75,89.59,89.75,26017.0,71.8,71.9283,71.8,71.9283,26017.0
2016-01-05 13:55:00,89.75,89.75,89.68,89.75,17586.0,71.9283,71.9283,71.8722,71.9283,17586.0
2016-01-05 14:00:00,89.75,89.76,89.66,89.7,29017.0,71.9283,71.9363,71.8561,71.8882,29017.0
2016-01-05 14:05:00,89.71,89.77,89.68,89.77,11184.0,71.8962,71.9443,71.8722,71.9443,11184.0
2016-01-05 14:10:00,89.77,89.8,89.7,89.73,27435.0,71.9443,71.9683,71.8882,71.9122,27435.0
2016-01-05 14:15:00,89.74,89.8,89.69,89.78,22613.0,71.9203,71.9683,71.8802,71.9523,22613.0
2016-01-05 14:20:00,89.8,90.07,89.8,90.07,33161.0,71.9683,72.1847,71.9683,72.1847,33161.0
2016-01-05 14:25:00,90.05,90.11,90.03,90.06,7000.0,72.1687,72.2168,72.1527,72.1767,7000.0
2016-01-05 14:30:00,90.05,90.1,90.0,90.02,13959.0,72.1687,72.2088,72.1286,72.1447,13959.0
2016-01-05 14:35:00,90.01,90.03,89.94,89.99,28302.0,72.1366,72.1527,72.0805,72.1206,28302.0
2016-01-05 14:40:00,89.99,90.01,89.86,89.89,15960.0,72.1206,72.1366,72.0164,72.0405,15960.0
2016-01-05 14:45:00,89.9,89.96,89.86,89.94,10757.0,72.0485,72.0966,72.0164,72.0805,10757.0
2016-01-05 14:50:00,89.98,90.01,89.95,89.97,14198.0,72.1126,72.1366,72.0886,72.1046,14198.0
2016-01-05 14:55:00,89.98,90.01,89.89,89.93,11434.0,72.1126,72.1366,72.0405,72.0725,11434.0
2016-01-05 15:00:00,89.91,89.95,89.87,89.88,14794.0,72.0565,72.0886,72.0244,72.0325,14794.0
2016-01-05 15:05:00,89.88,89.88,89.78,89.83,32476.0,72.0325,72.0325,71.9523,71.9924,32476.0
2016-01-05 15:10:00,89.84,89.94,89.76,89.92,31621.0,72.0004,72.0805,71.9363,72.0645,31621.0
2016-01-05 15:15:00,89.92,89.94,89.8,89.86,17675.0,72.0645,72.0805,71.9683,72.0164,17675.0
2016-01-05 15:20:00,89.85,89.9,89.72,89.82,27314.0,72.0084,72.0485,71.9042,71.9844,27314.0
2016-01-05 15:25:00,89.81,89.97,89.8,89.9,20899.0,71.9764,72.1046,71.9683,72.0485,20899.0
2016-01-05 15:30:00,89.9,89.95,89.77,89.77,63489.0,72.0485,72.0886,71.9443,71.9443,63489.0
2016-01-05 15:35:00,89.78,89.79,89.63,89.75,66700.0,71.9523,71.9603,71.8321,71.9283,66700.0
2016-01-05 15:40:00,89.76,89.92,89.71,89.71,57060.0,71.9363,72.0645,71.8962,71.8962,57060.0
2016-01-05 15:45:00,89.75,89.89,89.7,89.82,70885.0,71.9283,72.0405,71.8882,71.9844,70885.0
2016-01-05 15:50:00,89.82,89.86,89.66,89.67,72965.0,71.9844,72.0164,71.8561,71.8642,72965.0
2016-01-05 15:55:00,89.67,89.74,89.63,89.72,141709.0,71.8642,71.9203,71.8321,71.9042,141709.0
2016-01-06 09:30:00,87.92,88.67,87.51,87.98,56227.0,70.4617,71.0627,70.1331,70.5097,56227.0
2016-01-06 09:35:00,87.98,88.13,87.51,88.13,28675.0,70.5097,70.63,70.1331,70.63,28675.0
2016-01-06 09:40:00,88.13,88.26,88.01,88.25,27258.0,70.63,70.7341,70.5338,70.7261,27258.0
2016-01-06 09:45:00,88.22,88.32,88.0,88.19,60401.0,70.7021,70.7822,70.5258,70.678,60401.0
2016-01-06 09:50:00,88.17,88.29,87.97,88.03,31660.0,70.662,70.7582,70.5017,70.5498,31660.0
2016-01-06 09:55:00,88.06,88.29,87.98,88.29,23219.0,70.5739,70.7582,70.5097,70.7582,23219.0
2016-01-06 10:00:00,88.26,88.39,88.12,88.12,24731.0,70.7341,70.8383,70.6219,70.6219,24731.0
2016-01-06 10:05:00,88.12,88.16,88.04,88.14,22425.0,70.6219,70.654,70.5578,70.638,22425.0
2016-01-06 10:10:00,88.14,88.21,88.07,88.2,15154.0,70.638,70.6941,70.5819,70.6861,15154.0
2016-01-06 10:15:00,88.18,88.27,88.15,88.26,14651.0,70.67,70.7422,70.646,70.7341,14651.0
2016-01-06 10:20:00,88.27,88.45,88.27,88.4,13551.0,70.7422,70.8864,70.7422,70.8463,13551.0
2016-01-06 10:25:00,88.4,88.48,88.32,88.43,9479.0,70.8463,70.9105,70.7822,70.8704,9479.0
2016-01-06 10:30:00,88.43,88.43,88.31,88.38,14058.0,70.8704,70.8704,70.7742,70.8303,14058.0
2016-01-06 10:35:00,88.39,88.41,88.18,88.18,9829.0,70.8383,70.8544,70.67,70.67,9829.0
2016-01-06 10:40:00,88.18,88.23,88.15,88.17,8091.0,70.67,70.7101,70.646,70.662,8091.0
2016-01-06 10:45:00,88.16,88.23,88.07,88.2,9483.0,70.654,70.7101,70.5819,70.6861,9483.0
2016-01-06 10:50:00,88.21,88.22,88.13,88.16,12334.0,70.6941,70.7021,70.63,70.654,12334.0
2016-01-06 10:55:00,88.19,88.25,88.07,88.09,26040.0,70.678,70.7261,70.5819,70.5979,26040.0
2016-01-06 11:00:00,88.11,88.46,88.11,88.46,15938.0,70.6139,70.8944,70.6139,70.8944,15938.0
2016-01-06 11:05:00,88.45,88.52,88.41,88.48,8838.0,70.8864,70.9425,70.8544,70.9105,8838.0
2016-01-06 11:10:00,88.49,88.49,88.35,88.4,10723.0,70.9185,70.9185,70.8063,70.8463,10723.0
2016-01-06 11:15:00,88.4,88.45,88.31,88.45,11132.0,70.8463,70.8864,70.7742,70.8864,11132.0
2016-01-06 11:20:00,88.45,88.65,88.45,88.59,18588.0,70.8864,71.0467,70.8864,70.9986,18588.0
2016-01-06 11:25:00,88.6,88.61,88.51,88.56,9615.0,71.0066,71.0146,70.9345,70.9746,9615.0
2016-01-06 11:30:00,88.57,88.6,88.45,88.5,11137.0,70.9826,71.0066,70.8864,70.9265,11137.0
2016-01-06 11:35:00,88.51,88.52,88.38,88.51,9697.0,70.9345,70.9425,70.8303,70.9345,9697.0
2016-01-06 11:40:00,88.49,88.56,88.39,88.45,14323.0,70.9185,70.9746,70.8383,70.8864,14323.0
2016-01-06 11:45:00,88.46,88.47,88.41,88.43,11100.0,70.8944,70.9024,70.8544,70.8704,11100.0
2016-01-06 11:50:00,88.43,88.43,88.35,88.37,6356.0,70.8704,70.8704,70.8063,70.8223,6356.0
2016-01-06 11:55:00,88.35,88.35,88.2,88.24,13468.0,70.8063,70.8063,70.6861,70.7181,13468.0
2016-01-06 12:00:00,88.24,88.26,88.14,88.18,8588.0,70.7181,70.7341,70.638,70.67,8588.0
2016-01-06 12:05:00,88.17,88.23,88.11,88.23,8527.0,70.662,70.7101,70.6139,70.7101,8527.0
2016-01-06 12:10:00,88.27,88.27,88.15,88.16,13873.0,70.7422,70.7422,70.646,70.654,13873.0
2016-01-06 12:15:00,88.16,88.17,88.07,88.08,8512.0,70.654,70.662,70.5819,70.5899,8512.0
2016-01-06 12:20:00,88.09,88.09,87.99,88.0,10296.0,70.5979,70.5979,70.5178,70.5258,10296.0
2016-01-06 12:25:00,88.01,88.11,87.96,88.05,17003.0,70.5338,70.6139,70.4937,70.5658,17003.0
2016-01-06 12:30:00,88.04,88.11,88.0,88.08,15316.0,70.5578,70.6139,70.5258,70.5899,15316.0
2016-01-06 12:35:00,88.09,88.23,88.03,88.05,41093.0,70.5979,70.7101,70.5498,70.5658,41093.0
2016-01-06 12:40:00,88.03,88.08,88.0,88.01,17489.0,70.5498,70.5899,70.5258,70.5338,17489.0
2016-01-06 12:45:00,88.02,88.1,87.93,87.94,21681.0,70.5418,70.6059,70.4697,70.4777,21681.0
2016-01-06 12:50:00,87.93,88.03,87.89,87.91,18255.0,70.4697,70.5498,70.4376,70.4536,18255.0
2016-01-06 12:55:00,87.91,87.91,87.82,87.84,9279.0,70.4536,70.4536,70.3815,70.3975,9279.0
2016-01-06 13:00:00,87.83,87.86,87.74,87.76,18791.0,70.3895,70.4136,70.3174,70.3334,18791.0
2016-01-06 13:05:00,87.77,87.86,87.77,87.84,9541.0,70.3414,70.4136,70.3414,70.3975,9541.0
2016-01-06 13:10:00,87.83,87.87,87.73,87.73,11427.0,70.3895,70.4216,70.3094,70.3094,11427.0
2016-01-06 13:15:00,87.73,87.77,87.65,87.66,9253.0,70.3094,70.3414,70.2453,70.2533,9253.0
2016-01-06 13:20:00,87.68,87.69,87.62,87.67,13032.0,70.2693,70.2773,70.2212,70.2613,13032.0
2016-01-06 13:25:00,87.69,87.81,87.69,87.78,7200.0,70.2773,70.3735,70.2773,70.3495,7200.0
2016-01-06 13:30:00,87.79,87.81,87.72,87.77,13674.0,70.3575,70.3735,70.3014,70.3414,13674.0
2016-01-06 13:35:00,87.77,87.77,87.61,87.62,38057.0,70.3414,70.3414,70.2132,70.2212,38057.0
2016-01-06 13:40:00,87.62,87.64,87.54,87.55,19900.0,70.2212,70.2373,70.1571,70.1651,19900.0
2016-01-06 13:45:00,87.56,87.6,87.51,87.52,22289.0,70.1731,70.2052,70.1331,70.1411,22289.0
2016-01-06 13:50:00,87.51,87.63,87.5,87.56,33413.0,70.1331,70.2292,70.1251,70.1731,33413.0
2016-01-06 13:55:00,87.56,87.6,87.53,87.57,20460.0,70.1731,70.2052,70.1491,70.1812,20460.0
2016-01-06 14:00:00,87.58,87.72,87.52,87.6,42915.0,70.1892,70.3014,70.1411,70.2052,42915.0
2016-01-06 14:05:00,87.58,87.76,87.52,87.76,21243.0,70.1892,70.3334,70.1411,70.3334,21243.0
2016-01-06 14:10:00,87.75,87.76,87.59,87.64,31054.0,70.3254,70.3334,70.1972,70.2373,31054.0
2016-01-06 14:15:00,87.65,87.67,87.54,87.65,21520.0,70.2453,70.2613,70.1571,70.2453,21520.0
2016-01-06 14:20:00,87.66,87.71,87.59,87.7,16633.0,70.2533,70.2934,70.1972,70.2853,16633.0
2016-01-06 14:25:00,87.72,87.78,87.66,87.73,23700.0,70.3014,70.3495,70.2533,70.3094,23700.0
2016-01-06 14:30:00,87.73,87.75,87.64,87.71,18708.0,70.3094,70.3254,70.2373,70.2934,18708.0
2016-01-06 14:35:00,87.72,87.77,87.59,87.64,15327.0,70.3014,70.3414,70.1972,70.2373,15327.0
2016-01-06 14:40:00,87.64,87.64,87.28,87.35,18918.0,70.2373,70.2373,69.9487,70.0048,18918.0
2016-01-06 14:45:00,87.33,87.34,87.13,87.14,22207.0,69.9888,69.9968,69.8285,69.8365,22207.0
2016-01-06 14:50:00,87.11,87.13,87.06,87.1,30934.0,69.8125,69.8285,69.7724,69.8045,30934.0
2016-01-06 14:55:00,87.09,87.12,87.01,87.03,35565.0,69.7965,69.8205,69.7324,69.7484,35565.0
2016-01-06 15:00:00,87.03,87.07,86.91,86.99,58182.0,69.7484,69.7804,69.6522,69.7163,58182.0
2016-01-06 15:05:00,86.99,87.11,86.96,87.09,38260.0,69.7163,69.8125,69.6923,69.7965,38260.0
2016-01-06 15:10:00,87.09,87.18,87.05,87.18,28943.0,69.7965,69.8686,69.7644,69.8686,28943.0
2016-01-06 15:15:00,87.18,87.26,87.14,87.25,35931.0,69.8686,69.9327,69.8365,69.9247,35931.0
2016-01-06 15:20:00,87.24,87.27,87.16,87.25,38439.0,69.9167,69.9407,69.8526,69.9247,38439.0
2016-01-06 15:25:00,87.26,87.34,87.23,87.28,52223.0,69.9327,69.9968,69.9087,69.9487,52223.0
2016-01-06 15:30:00,87.27,87.38,87.26,87.33,50378.0,69.9407,70.0289,69.9327,69.9888,50378.0
2016-01-06 15:35:00,87.32,87.45,87.28,87.42,56969.0,69.9808,70.085,69.9487,70.0609,56969.0
2016-01-06 15:40:00,87.42,87.43,87.33,87.37,52388.0,70.0609,70.069,69.9888,70.0209,52388.0
2016-01-06 15:45:00,87.38,87.45,87.33,87.45,66467.0,70.0289,70.085,69.9888,70.085,66467.0
2016-01-06 15:50:00,87.46,87.46,87.31,87.44,63498.0,70.093,70.093,69.9728,70.077,63498.0
2016-01-06 15:55:00,87.45,87.55,87.38,87.53,119572.0,70.085,70.1651,70.0289,70.1491,119572.0
2016-01-07 09:30:00,85.33,85.7,85.33,85.59,4814.0,68.386,68.6825,68.386,68.5943,4814.0
2016-01-07 09:35:00,85.55,85.99,85.47,85.98,56449.0,68.5623,68.9149,68.4982,68.9069,56449.0
2016-01-07 09:40:00,85.94,85.95,85.69,85.77,45029.0,68.8748,68.8828,68.6745,68.7386,45029.0
2016-01-07 09:45:00,85.67,85.88,85.67,85.85,72760.0,68.6584,68.8267,68.6584,68.8027,72760.0
2016-01-07 09:50:00,85.84,85.97,85.74,85.92,33731.0,68.7947,68.8989,68.7145,68.8588,33731.0
2016-01-07 09:55:00,85.89,85.94,85.8,85.83,30540.0,68.8348,68.8748,68.7626,68.7867,30540.0
2016-01-07 10:00:00,85.81,85.87,85.68,85.72,37775.0,68.7706,68.8187,68.6665,68.6985,37775.0
2016-01-07 10:05:00,85.71,85.74,85.63,85.66,13230.0,68.6905,68.7145,68.6264,68.6504,13230.0
2016-01-07 10:10:00,85.66,85.82,85.58,85.8,47777.0,68.6504,68.7787,68.5863,68.7626,47777.0
2016-01-07 10:15:00,85.81,85.87,85.75,85.85,16191.0,68.7706,68.8187,68.7226,68.8027,16191.0
2016-01-07 10:20:00,85.85,85.85,85.66,85.68,21957.0,68.8027,68.8027,68.6504,68.6665,21957.0
2016-01-07 10:25:00,85.7,85.9,85.69,85.8,21662.0,68.6825,68.8428,68.6745,68.7626,21662.0
2016-01-07 10:30:00,85.8,85.98,85.8,85.91,45124.0,68.7626,68.9069,68.7626,68.8508,45124.0
2016-01-07 10:35:00,85.9,85.9,85.73,85.77,30945.0,68.8428,68.8428,68.7065,68.7386,30945.0
2016-01-07 10:40:00,85.77,85.82,85.7,85.7,32978.0,68.7386,68.7787,68.6825,68.6825,32978.0
2016-01-07 10:45:00,85.67,85.87,85.64,85.81,20212.0,68.6584,68.8187,68.6344,68.7706,20212.0
2016-01-07 10:50:00,85.8,85.91,85.73,85.82,23613.0,68.7626,68.8508,68.7065,68.7787,23613.0
2016-01-07 10:55:00,85.81,85.87,85.75,85.79,18689.0,68.7706,68.8187,68.7226,68.7546,18689.0
2016-01-07 11:00:00,85.78,85.89,85.75,85.78,18255.0,68.7466,68.8348,68.7226,68.7466,18255.0
2016-01-07 11:05:00,85.77,85.79,85.64,85.68,12185.0,68.7386,68.7546,68.6344,68.6665,12185.0
2016-01-07 11:10:00,85.66,85.71,85.52,85.59,14084.0,68.6504,68.6905,68.5382,68.5943,14084.0
2016-01-07 11:15:00,85.56,85.71,85.54,85.62,12601.0,68.5703,68.6905,68.5543,68.6184,12601.0
2016-01-07 11:20:00,85.63,85.71,85.52,85.57,17648.0,68.6264,68.6905,68.5382,68.5783,17648.0
2016-01-07 11:25:00,85.6,85.69,85.56,85.63,13746.0,68.6023,68.6745,68.5703,68.6264,13746.0
2016-01-07 11:30:00,85.63,85.7,85.53,85.56,20711.0,68.6264,68.6825,68.5462,68.5703,20711.0
2016-01-07 11:35:00,85.55,85.67,85.53,85.63,13621.0,68.5623,68.6584,68.5462,68.6264,13621.0
2016-01-07 11:40:00,85.61,85.64,85.49,85.52,26202.0,68.6104,68.6344,68.5142,68.5382,26202.0
2016-01-07 11:45:00,85.51,85.52,85.31,85.4,18530.0,68.5302,68.5382,68.3699,68.4421,18530.0
2016-01-07 11:50:00,85.41,85.43,85.29,85.35,16190.0,68.4501,68.4661,68.3539,68.402,16190.0
2016-01-07 11:55:00,85.35,85.41,85.28,85.3,22895.0,68.402,68.4501,68.3459,68.3619,22895.0
2016-01-07 12:00:00,85.28,85.44,85.27,85.44,23964.0,68.3459,68.4741,68.3379,68.4741,23964.0
2016-01-07 12:05:00,85.44,85.53,85.38,85.4,22420.0,68.4741,68.5462,68.426,68.4421,22420.0
2016-01-07 12:10:00,85.4,85.49,85.39,85.44,15418.0,68.4421,68.5142,68.434,68.4741,15418.0
2016-01-07 12:15:00,85.44,85.5,85.41,85.43,14034.0,68.4741,68.5222,68.4501,68.4661,14034.0
2016-01-07 12:20:00,85.45,85.5,85.37,85.41,15707.0,68.4821,68.5222,68.418,68.4501,15707.0
2016-01-07 12:25:00,85.42,85.44,85.32,85.32,12177.0,68.4581,68.4741,68.3779,68.3779,12177.0
2016-01-07 12:30:00,85.32,85.39,85.29,85.37,14115.0,68.3779,68.434,68.3539,68.418,14115.0
2016-01-07 12:35:00,85.38,85.39,85.23,85.25,10468.0,68.426,68.434,68.3058,68.3218,10468.0
2016-01-07 12:40:00,85.25,85.36,85.25,85.3,12458.0,68.3218,68.41,68.3218,68.3619,12458.0
2016-01-07 12:45:00,85.31,85.4,85.29,85.38,8817.0,68.3699,68.4421,68.3539,68.426,8817.0
2016-01-07 12:50:00,85.38,85.39,85.28,85.29,9262.0,68.426,68.434,68.3459,68.3539,9262.0
2016-01-07 12:55:00,85.31,85.35,85.22,85.26,13464.0,68.3699,68.402,68.2978,68.3299,13464.0
2016-01-07 13:00:00,85.25,85.26,85.14,85.17,7685.0,68.3218,68.3299,68.2337,68.2577,7685.0
2016-01-07 13:05:00,85.16,85.18,85.08,85.09,15831.0,68.2497,68.2657,68.1856,68.1936,15831.0
2016-01-07 13:10:00,85.08,85.13,85.01,85.07,24307.0,68.1856,68.2257,68.1295,68.1776,24307.0
2016-01-07 13:15:00,85.05,85.09,84.97,85.0,18517.0,68.1616,68.1936,68.0974,68.1215,18517.0
2016-01-07 13:20:00,84.97,85.0,84.8,84.86,29739.0,68.0974,68.1215,67.9612,68.0093,29739.0
2016-01-07 13:25:00,84.83,84.94,84.83,84.83,24166.0,67.9852,68.0734,67.9852,67.9852,24166.0
2016-01-07 13:30:00,84.83,84.85,84.69,84.76,15663.0,67.9852,68.0013,67.873,67.9291,15663.0
2016-01-07 13:35:00,84.78,84.8,84.59,84.66,17585.0,67.9452,67.9612,67.7929,67.849,17585.0
2016-01-07 13:40:00,84.65,84.84,84.61,84.83,18045.0,67.841,67.9933,67.8089,67.9852,18045.0
2016-01-07 13:45:00,84.85,84.86,84.75,84.85,14422.0,68.0013,68.0093,67.9211,68.0013,14422.0
2016-01-07 13:50:00,84.85,85.04,84.85,85.01,11177.0,68.0013,68.1535,68.0013,68.1295,11177.0
2016-01-07 13:55:00,85.0,85.05,84.96,85.03,21589.0,68.1215,68.1616,68.0894,68.1455,21589.0
2016-01-07 14:00:00,85.01,85.13,84.98,85.09,35724.0,68.1295,68.2257,68.1055,68.1936,35724.0
2016-01-07 14:05:00,85.08,85.1,84.97,85.04,20769.0,68.1856,68.2016,68.0974,68.1535,20769.0
2016-01-07 14:10:00,85.03,85.13,84.97,85.02,18180.0,68.1455,68.2257,68.0974,68.1375,18180.0
2016-01-07 14:15:00,85.03,85.15,84.99,85.15,20736.0,68.1455,68.2417,68.1135,68.2417,20736.0
2016-01-07 14:20:00,85.13,85.18,85.03,85.06,21191.0,68.2257,68.2657,68.1455,68.1696,21191.0
2016-01-07 14:25:00,85.07,85.13,84.99,85.01,25578.0,68.1776,68.2257,68.1135,68.1295,25578.0
2016-01-07 14:30:00,85.0,85.09,84.96,84.99,37855.0,68.1215,68.1936,68.0894,68.1135,37855.0
2016-01-07 14:35:00,84.99,85.09,84.92,85.04,23083.0,68.1135,68.1936,68.0574,68.1535,23083.0
2016-01-07 14:40:00,85.04,85.18,84.98,85.11,18106.0,68.1535,68.2657,68.1055,68.2096,18106.0
2016-01-07 14:45:00,85.12,85.25,85.06,85.19,32471.0,68.2177,68.3218,68.1696,68.2738,32471.0
2016-01-07 14:50:00,85.19,85.25,85.12,85.22,34731.0,68.2738,68.3218,68.2177,68.2978,34731.0
2016-01-07 14:55:00,85.22,85.29,85.09,85.09,27691.0,68.2978,68.3539,68.1936,68.1936,27691.0
2016-01-07 15:00:00,85.07,85.12,84.88,84.9,26129.0,68.1776,68.2177,68.0253,68.0413,26129.0
2016-01-07 15:05:00,84.91,85.03,84.9,85.03,23370.0,68.0494,68.1455,68.0413,68.1455,23370.0
2016-01-07 15:10:00,85.03,85.12,84.87,84.93,25752.0,68.1455,68.2177,68.0173,68.0654,25752.0
2016-01-07 15:15:00,84.92,84.94,84.78,84.85,42172.0,68.0574,68.0734,67.9452,68.0013,42172.0
2016-01-07 15:20:00,84.84,84.85,84.65,84.73,29312.0,67.9933,68.0013,67.841,67.9051,29312.0
2016-01-07 15:25:00,84.72,84.72,84.54,84.54,22950.0,67.8971,67.8971,67.7528,67.7528,22950.0
2016-01-07 15:30:00,84.54,84.84,84.51,84.84,44045.0,67.7528,67.9933,67.7288,67.9933,44045.0
2016-01-07 15:35:00,84.86,84.97,84.77,84.93,40529.0,68.0093,68.0974,67.9372,68.0654,40529.0
2016-01-07 15:40:00,84.92,85.05,84.9,84.9,67970.0,68.0574,68.1616,68.0413,68.0413,67970.0
2016-01-07 15:45:00,84.89,85.15,84.88,85.08,46034.0,68.0333,68.2417,68.0253,68.1856,46034.0
2016-01-07 15:50:00,85.07,85.1,84.99,85.06,46138.0,68.1776,68.2016,68.1135,68.1696,46138.0
2016-01-07 15:55:00,85.06,85.13,84.72,84.73,175088.0,68.1696,68.2257,67.8971,67.9051,175088.0
2016-01-08 09:30:00,85.18,85.4,85.01,85.28,48374.0,68.2657,68.4421,68.1295,68.3459,48374.0
2016-01-08 09:35:00,85.25,85.25,84.94,85.09,30289.0,68.3218,68.3218,68.0734,68.1936,30289.0
2016-01-08 09:40:00,85.08,85.22,85.06,85.09,79437.0,68.1856,68.2978,68.1696,68.1936,79437.0
2016-01-08 09:45:00,85.11,85.29,85.07,85.19,60834.0,68.2096,68.3539,68.1776,68.2738,60834.0
2016-01-08 09:50:00,85.19,85.28,85.13,85.17,51526.0,68.2738,68.3459,68.2257,68.2577,51526.0
2016-01-08 09:55:00,85.21,85.45,85.14,85.42,40150.0,68.2898,68.4821,68.2337,68.4581,40150.0
2016-01-08 10:00:00,85.4,85.49,85.17,85.18,42989.0,68.4421,68.5142,68.2577,68.2657,42989.0
2016-01-08 10:05:00,85.17,85.18,84.99,85.0,15760.0,68.2577,68.2657,68.1135,68.1215,15760.0
2016-01-08 10:10:00,84.99,85.03,84.77,84.82,19015.0,68.1135,68.1455,67.9372,67.9772,19015.0
2016-01-08 10:15:00,84.81,84.91,84.76,84.86,22083.0,67.9692,68.0494,67.9291,68.0093,22083.0
2016-01-08 10:20:00,84.88,84.97,84.88,84.97,12012.0,68.0253,68.0974,68.0253,68.0974,12012.0
2016-01-08 10:25:00,84.98,85.22,84.97,85.13,14761.0,68.1055,68.2978,68.0974,68.2257,14761.0
2016-01-08 10:30:00,85.13,85.18,84.96,85.05,23501.0,68.2257,68.2657,68.0894,68.1616,23501.0
2016-01-08 10:35:00,85.03,85.03,84.9,84.96,10795.0,68.1455,68.1455,68.0413,68.0894,10795.0
2016-01-08 10:40:00,84.94,85.05,84.92,84.97,15830.0,68.0734,68.1616,68.0574,68.0974,15830.0
2016-01-08 10:45:00,84.97,85.16,84.97,85.16,26794.0,68.0974,68.2497,68.0974,68.2497,26794.0
2016-01-08 10:50:00,85.14,85.16,85.02,85.04,24403.0,68.2337,68.2497,68.1375,68.1535,24403.0
2016-01-08 10:55:00,85.04,85.11,84.98,85.03,19450.0,68.1535,68.2096,68.1055,68.1455,19450.0
2016-01-08 11:00:00,85.05,85.21,85.04,85.13,23157.0,68.1616,68.2898,68.1535,68.2257,23157.0
2016-01-08 11:05:00,85.18,85.19,85.05,85.1,12442.0,68.2657,68.2738,68.1616,68.2016,12442.0
2016-01-08 11:10:00,85.12,85.16,84.98,85.02,13161.0,68.2177,68.2497,68.1055,68.1375,13161.0
2016-01-08 11:15:00,85.01,85.04,84.98,85.0,9205.0,68.1295,68.1535,68.1055,68.1215,9205.0
2016-01-08 11:20:00,84.98,85.08,84.93,85.04,16170.0,68.1055,68.1856,68.0654,68.1535,16170.0
2016-01-08 11:25:00,85.04,85.05,84.91,84.94,9178.0,68.1535,68.1616,68.0494,68.0734,9178.0
2016-01-08 11:30:00,84.95,84.96,84.76,84.79,21124.0,68.0814,68.0894,67.9291,67.9532,21124.0
2016-01-08 11:35:00,84.78,84.88,84.73,84.83,7250.0,67.9452,68.0253,67.9051,67.9852,7250.0
2016-01-08 11:40:00,84.83,84.91,84.75,84.91,12605.0,67.9852,68.0494,67.9211,68.0494,12605.0
2016-01-08 11:45:00,84.92,84.98,84.86,84.92,10925.0,68.0574,68.1055,68.0093,68.0574,10925.0
2016-01-08 11:50:00,84.93,85.19,84.9,85.16,9646.0,68.0654,68.2738,68.0413,68.2497,9646.0
2016-01-08 11:55:00,85.16,85.21,85.11,85.13,11482.0,68.2497,68.2898,68.2096,68.2257,11482.0
2016-01-08 12:00:00,85.15,85.2,85.05,85.07,11901.0,68.2417,68.2818,68.1616,68.1776,11901.0
2016-01-08 12:05:00,85.07,85.2,85.06,85.19,11778.0,68.1776,68.2818,68.1696,68.2738,11778.0
2016-01-08 12:10:00,85.18,85.2,85.1,85.15,8180.0,68.2657,68.2818,68.2016,68.2417,8180.0
2016-01-08 12:15:00,85.13,85.24,85.11,85.21,11386.0,68.2257,68.3138,68.2096,68.2898,11386.0
2016-01-08 12:20:00,85.2,85.27,85.14,85.24,10488.0,68.2818,68.3379,68.2337,68.3138,10488.0
2016-01-08 12:25:00,85.23,85.31,85.22,85.25,9800.0,68.3058,68.3699,68.2978,68.3218,9800.0
2016-01-08 12:30:00,85.24,85.24,85.13,85.14,20013.0,68.3138,68.3138,68.2257,68.2337,20013.0
2016-01-08 12:35:00,85.14,85.22,85.13,85.16,9592.0,68.2337,68.2978,68.2257,68.2497,9592.0
2016-01-08 12:40:00,85.18,85.21,85.15,85.19,5246.0,68.2657,68.2898,68.2417,68.2738,5246.0
2016-01-08 12:45:00,85.18,85.28,85.18,85.2,17249.0,68.2657,68.3459,68.2657,68.2818,17249.0
2016-01-08 12:50:00,85.21,85.21,85.12,85.18,11083.0,68.2898,68.2898,68.2177,68.2657,11083.0
2016-01-08 12:55:00,85.16,85.18,85.11,85.14,9106.0,68.2497,68.2657,68.2096,68.2337,9106.0
2016-01-08 13:00:00,85.14,85.27,85.14,85.14,20931.0,68.2337,68.3379,68.2337,68.2337,20931.0
2016-01-08 13:05:00,85.12,85.12,84.98,84.99,12814.0,68.2177,68.2177,68.1055,68.1135,12814.0
2016-01-08 13:10:00,84.98,84.98,84.82,84.9,23097.0,68.1055,68.1055,67.9772,68.0413,23097.0
2016-01-08 13:15:00,84.88,84.99,84.85,84.98,9342.0,68.0253,68.1135,68.0013,68.1055,9342.0
2016-01-08 13:20:00,84.98,85.0,84.82,84.82,14769.0,68.1055,68.1215,67.9772,67.9772,14769.0
2016-01-08 13:25:00,84.82,84.86,84.72,84.82,43577.0,67.9772,68.0093,67.8971,67.9772,43577.0
2016-01-08 13:30:00,84.81,84.89,84.81,84.89,24166.0,67.9692,68.0333,67.9692,68.0333,24166.0
2016-01-08 13:35:00,84.88,84.96,84.84,84.91,23223.0,68.0253,68.0894,67.9933,68.0494,23223.0
2016-01-08 13:40:00,84.92,84.94,84.89,84.91,4940.0,68.0574,68.0734,68.0333,68.0494,4940.0
2016-01-08 13:45:00,84.91,84.91,84.73,84.73,16507.0,68.0494,68.0494,67.9051,67.9051,16507.0
2016-01-08 13:50:00,84.73,84.76,84.67,84.74,27377.0,67.9051,67.9291,67.857,67.9131,27377.0
2016-01-08 13:55:00,84.75,84.81,84.71,84.78,17000.0,67.9211,67.9692,67.8891,67.9452,17000.0
2016-01-08 14:00:00,84.77,84.93,84.76,84.92,9943.0,67.9372,68.0654,67.9291,68.0574,9943.0
2016-01-08 14:05:00,84.93,84.93,84.88,84.9,6066.0,68.0654,68.0654,68.0253,68.0413,6066.0
2016-01-08 14:10:00,84.9,84.9,84.73,84.73,15541.0,68.0413,68.0413,67.9051,67.9051,15541.0
2016-01-08 14:15:00,84.72,84.79,84.67,84.78,17213.0,67.8971,67.9532,67.857,67.9452,17213.0
2016-01-08 14:20:00,84.77,84.78,84.62,84.65,16279.0,67.9372,67.9452,67.8169,67.841,16279.0
2016-01-08 14:25:00,84.62,84.62,84.52,84.57,9103.0,67.8169,67.8169,67.7368,67.7769,9103.0
2016-01-08 14:30:00,84.56,84.64,84.53,84.58,9254.0,67.7689,67.833,67.7448,67.7849,9254.0
2016-01-08 14:35:00,84.57,84.67,84.57,84.6,29223.0,67.7769,67.857,67.7769,67.8009,29223.0
2016-01-08 14:40:00,84.6,84.76,84.57,84.75,24417.0,67.8009,67.9291,67.7769,67.9211,24417.0
2016-01-08 14:45:00,84.74,84.81,84.69,84.81,10456.0,67.9131,67.9692,67.873,67.9692,10456.0
2016-01-08 14:50:00,84.81,84.83,84.7,84.8,20496.0,67.9692,67.9852,67.8811,67.9612,20496.0
2016-01-08 14:55:00,84.75,84.77,84.56,84.61,11109.0,67.9211,67.9372,67.7689,67.8089,11109.0
2016-01-08 15:00:00,84.59,84.71,84.56,84.68,13230.0,67.7929,67.8891,67.7689,67.865,13230.0
2016-01-08 15:05:00,84.67,84.77,84.66,84.71,22225.0,67.857,67.9372,67.849,67.8891,22225.0
2016-01-08 15:10:00,84.7,84.74,84.58,84.63,16860.0,67.8811,67.9131,67.7849,67.825,16860.0
2016-01-08 15:15:00,84.66,84.76,84.61,84.61,14001.0,67.849,67.9291,67.8089,67.8089,14001.0
2016-01-08 15:20:00,84.59,84.63,84.54,84.59,14979.0,67.7929,67.825,67.7528,67.7929,14979.0
2016-01-08 15:25:00,84.6,84.64,84.43,84.47,30886.0,67.8009,67.833,67.6647,67.6967,30886.0
2016-01-08 15:30:00,84.44,84.45,84.26,84.32,18612.0,67.6727,67.6807,67.5284,67.5765,18612.0
2016-01-08 15:35:00,84.32,84.38,84.25,84.25,21877.0,67.5765,67.6246,67.5204,67.5204,21877.0
2016-01-08 15:40:00,84.24,84.3,84.12,84.22,38195.0,67.5124,67.5605,67.4162,67.4964,38195.0
2016-01-08 15:45:00,84.2,84.21,84.03,84.07,56249.0,67.4803,67.4884,67.3441,67.3762,56249.0
2016-01-08 15:50:00,84.06,84.13,83.91,83.92,73685.0,67.3681,67.4242,67.2479,67.2559,73685.0
2016-01-08 15:55:00,83.92,84.03,83.83,83.98,97792.0,67.2559,67.3441,67.1838,67.304,97792.0
2016-01-11 09:30:00,84.37,84.37,83.68,83.7,81794.0,67.6166,67.6166,67.0636,67.0796,81794.0
2016-01-11 09:35:00,83.67,83.68,83.12,83.44,43922.0,67.0556,67.0636,66.6148,66.8713,43922.0
2016-01-11 09:40:00,83.41,83.42,82.94,83.14,53704.0,66.8472,66.8552,66.4705,66.6308,53704.0
2016-01-11 09:45:00,83.1,83.11,82.83,82.83,40348.0,66.5988,66.6068,66.3824,66.3824,40348.0
2016-01-11 09:50:00,82.84,83.04,82.81,82.88,63120.0,66.3904,66.5507,66.3664,66.4225,63120.0
2016-01-11 09:55:00,82.89,82.91,82.68,82.73,66943.0,66.4305,66.4465,66.2622,66.3022,66943.0
2016-01-11 10:00:00,82.73,83.03,82.67,82.83,62480.0,66.3022,66.5427,66.2542,66.3824,62480.0
2016-01-11 10:05:00,82.85,82.92,82.66,82.7,68489.0,66.3984,66.4545,66.2461,66.2782,68489.0
2016-01-11 10:10:00,82.71,82.88,82.66,82.73,35487.0,66.2862,66.4225,66.2461,66.3022,35487.0
2016-01-11 10:15:00,82.73,82.75,82.51,82.57,46938.0,66.3022,66.3183,66.1259,66.174,46938.0
2016-01-11 10:20:00,82.53,82.85,82.53,82.8,38312.0,66.142,66.3984,66.142,66.3583,38312.0
2016-01-11 10:25:00,82.79,83.02,82.77,82.83,30400.0,66.3503,66.5347,66.3343,66.3824,30400.0
2016-01-11 10:30:00,82.86,83.01,82.85,82.98,35018.0,66.4064,66.5266,66.3984,66.5026,35018.0
2016-01-11 10:35:00,82.98,83.09,82.71,82.72,68246.0,66.5026,66.5908,66.2862,66.2942,68246.0
2016-01-11 10:40:00,82.73,82.78,82.67,82.68,53074.0,66.3022,66.3423,66.2542,66.2622,53074.0
2016-01-11 10:45:00,82.68,82.68,82.32,82.49,118248.0,66.2622,66.2622,65.9737,66.1099,118248.0
2016-01-11 10:50:00,82.51,82.63,82.45,82.49,38466.0,66.1259,66.2221,66.0778,66.1099,38466.0
2016-01-11 10:55:00,82.49,82.51,82.37,82.41,17881.0,66.1099,66.1259,66.0137,66.0458,17881.0
2016-01-11 11:00:00,82.4,82.5,82.34,82.4,71573.0,66.0378,66.1179,65.9897,66.0378,71573.0
2016-01-11 11:05:00,82.37,82.38,82.14,82.19,36266.0,66.0137,66.0217,65.8294,65.8695,36266.0
2016-01-11 11:10:00,82.21,82.3,82.11,82.25,50753.0,65.8855,65.9576,65.8054,65.9176,50753.0
2016-01-11 11:15:00,82.24,82.29,82.17,82.21,50616.0,65.9095,65.9496,65.8534,65.8855,50616.0
2016-01-11 11:20:00,82.21,82.23,82.07,82.2,37631.0,65.8855,65.9015,65.7733,65.8775,37631.0
2016-01-11 11:25:00,82.18,82.18,81.81,82.13,109554.0,65.8615,65.8615,65.5649,65.8214,109554.0
2016-01-11 11:30:00,82.13,82.15,81.99,82.06,33031.0,65.8214,65.8374,65.7092,65.7653,33031.0
2016-01-11 11:35:00,82.03,82.3,82.0,82.27,46452.0,65.7412,65.9576,65.7172,65.9336,46452.0
2016-01-11 11:40:00,82.3,82.43,82.23,82.32,18180.0,65.9576,66.0618,65.9015,65.9737,18180.0
2016-01-11 11:45:00,82.32,82.49,82.25,82.43,51124.0,65.9737,66.1099,65.9176,66.0618,51124.0
2016-01-11 11:50:00,82.42,82.77,82.42,82.71,14496.0,66.0538,66.3343,66.0538,66.2862,14496.0
2016-01-11 11:55:00,82.74,82.75,82.53,82.56,41667.0,66.3103,66.3183,66.142,66.166,41667.0
2016-01-11 12:00:00,82.56,82.59,82.4,82.47,15560.0,66.166,66.19,66.0378,66.0939,15560.0
2016-01-11 12:05:00,82.44,82.52,82.4,82.49,20448.0,66.0698,66.1339,66.0378,66.1099,20448.0
2016-01-11 12:10:00,82.5,82.59,82.46,82.5,18517.0,66.1179,66.19,66.0859,66.1179,18517.0
2016-01-11 12:15:00,82.5,82.5,82.33,82.39,9899.0,66.1179,66.1179,65.9817,66.0298,9899.0
2016-01-11 12:20:00,82.36,82.38,82.22,82.33,39351.0,66.0057,66.0217,65.8935,65.9817,39351.0
2016-01-11 12:25:00,82.32,82.32,82.25,82.3,9164.0,65.9737,65.9737,65.9176,65.9576,9164.0
2016-01-11 12:30:00,82.28,82.4,82.28,82.37,18356.0,65.9416,66.0378,65.9416,66.0137,18356.0
2016-01-11 12:35:00,82.36,82.45,82.3,82.33,10257.0,66.0057,66.0778,65.9576,65.9817,10257.0
2016-01-11 12:40:00,82.33,82.38,82.29,82.37,10240.0,65.9817,66.0217,65.9496,66.0137,10240.0
2016-01-11 12:45:00,82.37,82.43,82.32,82.33,16103.0,66.0137,66.0618,65.9737,65.9817,16103.0
2016-01-11 12:50:00,82.33,82.38,82.21,82.21,11720.0,65.9817,66.0217,65.8855,65.8855,11720.0
2016-01-11 12:55:00,82.21,82.33,82.18,82.33,10641.0,65.8855,65.9817,65.8615,65.9817,10641.0
2016-01-11 13:00:00,82.36,82.37,82.21,82.34,44677.0,66.0057,66.0137,65.8855,65.9897,44677.0
2016-01-11 13:05:00,82.33,82.35,82.26,82.31,14093.0,65.9817,65.9977,65.9256,65.9656,14093.0
2016-01-11 13:10:00,82.32,82.34,82.08,82.09,46344.0,65.9737,65.9897,65.7813,65.7893,46344.0
2016-01-11 13:15:00,82.08,82.23,82.08,82.22,29797.0,65.7813,65.9015,65.7813,65.8935,29797.0
2016-01-11 13:20:00,82.23,82.23,82.14,82.19,15748.0,65.9015,65.9015,65.8294,65.8695,15748.0
2016-01-11 13:25:00,82.2,82.24,82.03,82.03,18110.0,65.8775,65.9095,65.7412,65.7412,18110.0
2016-01-11 13:30:00,82.03,82.19,82.03,82.12,13330.0,65.7412,65.8695,65.7412,65.8134,13330.0
2016-01-11 13:35:00,82.12,82.17,81.97,82.08,39893.0,65.8134,65.8534,65.6932,65.7813,39893.0
2016-01-11 13:40:00,82.09,82.14,82.07,82.09,22157.0,65.7893,65.8294,65.7733,65.7893,22157.0
2016-01-11 13:45:00,82.12,82.14,81.86,82.0,69525.0,65.8134,65.8294,65.605,65.7172,69525.0
2016-01-11 13:50:00,82.02,82.14,81.95,82.13,23756.0,65.7332,65.8294,65.6771,65.8214,23756.0
2016-01-11 13:55:00,82.14,82.15,82.05,82.06,29276.0,65.8294,65.8374,65.7573,65.7653,29276.0
2016-01-11 14:00:00,82.06,82.17,81.94,82.13,32380.0,65.7653,65.8534,65.6691,65.8214,32380.0
2016-01-11 14:05:00,82.12,82.25,82.11,82.23,40303.0,65.8134,65.9176,65.8054,65.9015,40303.0
2016-01-11 14:10:00,82.24,82.33,82.18,82.2,50936.0,65.9095,65.9817,65.8615,65.8775,50936.0
2016-01-11 14:15:00,82.23,82.39,82.21,82.34,25264.0,65.9015,66.0298,65.8855,65.9897,25264.0
2016-01-11 14:20:00,82.36,82.46,82.27,82.46,30519.0,66.0057,66.0859,65.9336,66.0859,30519.0
2016-01-11 14:25:00,82.48,82.64,82.45,82.6,48974.0,66.1019,66.2301,66.0778,66.1981,48974.0
2016-01-11 14:30:00,82.6,82.7,82.54,82.67,25622.0,66.1981,66.2782,66.15,66.2542,25622.0
2016-01-11 14:35:00,82.68,82.85,82.68,82.85,38990.0,66.2622,66.3984,66.2622,66.3984,38990.0
2016-01-11 14:40:00,82.84,82.96,82.75,82.83,23797.0,66.3904,66.4866,66.3183,66.3824,23797.0
2016-01-11 14:45:00,82.84,82.89,82.76,82.87,30663.0,66.3904,66.4305,66.3263,66.4144,30663.0
2016-01-11 14:50:00,82.86,82.89,82.69,82.7,136989.0,66.4064,66.4305,66.2702,66.2782,136989.0
2016-01-11 14:55:00,82.7,82.73,82.56,82.58,24123.0,66.2782,66.3022,66.166,66.182,24123.0
2016-01-11 15:00:00,82.6,82.73,82.6,82.71,19529.0,66.1981,66.3022,66.1981,66.2862,19529.0
2016-01-11 15:05:00,82.71,82.72,82.57,82.71,60245.0,66.2862,66.2942,66.174,66.2862,60245.0
2016-01-11 15:10:00,82.7,82.76,82.68,82.7,97214.0,66.2782,66.3263,66.2622,66.2782,97214.0
2016-01-11 15:15:00,82.72,82.73,82.59,82.62,50814.0,66.2942,66.3022,66.19,66.2141,50814.0
2016-01-11 15:20:00,82.61,82.83,82.6,82.81,68112.0,66.2061,66.3824,66.1981,66.3664,68112.0
2016-01-11 15:25:00,82.81,83.15,82.81,83.02,50811.0,66.3664,66.6388,66.3664,66.5347,50811.0
2016-01-11 15:30:00,83.04,83.28,83.01,83.27,77422.0,66.5507,66.743,66.5266,66.735,77422.0
2016-01-11 15:35:00,83.27,83.47,83.24,83.4,132833.0,66.735,66.8953,66.711,66.8392,132833.0
2016-01-11 15:40:00,83.4,83.51,83.36,83.42,87654.0,66.8392,66.9274,66.8071,66.8552,87654.0
2016-01-11 15:45:00,83.42,83.47,83.28,83.31,75629.0,66.8552,66.8953,66.743,66.7671,75629.0
2016-01-11 15:50:00,83.32,83.4,83.27,83.4,110303.0,66.7751,66.8392,66.735,66.8392,110303.0
2016-01-11 15:55:00,83.4,83.41,83.18,83.18,129268.0,66.8392,66.8472,66.6629,66.6629,129268.0
2016-01-12 09:30:00,84.09,84.32,83.76,83.98,30297.0,67.3922,67.5765,67.1277,67.304,30297.0
2016-01-12 09:35:00,84.06,84.23,83.91,84.16,20344.0,67.3681,67.5044,67.2479,67.4483,20344.0
2016-01-12 09:40:00,84.17,84.52,84.17,84.37,15780.0,67.4563,67.7368,67.4563,67.6166,15780.0
2016-01-12 09:45:00,84.34,84.49,84.29,84.35,25298.0,67.5925,67.7128,67.5525,67.6006,25298.0
2016-01-12 09:50:00,84.38,84.38,84.04,84.1,20484.0,67.6246,67.6246,67.3521,67.4002,20484.0
2016-01-12 09:55:00,84.06,84.24,84.03,84.1,60594.0,67.3681,67.5124,67.3441,67.4002,60594.0
2016-01-12 10:00:00,84.1,84.15,83.91,83.92,16941.0,67.4002,67.4403,67.2479,67.2559,16941.0
2016-01-12 10:05:00,83.94,83.97,83.84,83.91,13938.0,67.272,67.296,67.1918,67.2479,13938.0
2016-01-12 10:10:00,83.93,83.99,83.9,83.9,22873.0,67.264,67.312,67.2399,67.2399,22873.0
2016-01-12 10:15:00,83.89,83.94,83.58,83.67,56001.0,67.2319,67.272,66.9835,67.0556,56001.0
2016-01-12 10:20:00,83.67,83.8,83.61,83.65,30077.0,67.0556,67.1598,67.0075,67.0396,30077.0
2016-01-12 10:25:00,83.63,83.7,83.59,83.69,10637.0,67.0235,67.0796,66.9915,67.0716,10637.0
2016-01-12 10:30:00,83.69,83.98,83.68,83.79,33492.0,67.0716,67.304,67.0636,67.1518,33492.0
2016-01-12 10:35:00,83.77,83.83,83.64,83.67,10481.0,67.1357,67.1838,67.0315,67.0556,10481.0
2016-01-12 10:40:00,83.66,83.67,83.5,83.57,8062.0,67.0476,67.0556,66.9193,66.9754,8062.0
2016-01-12 10:45:00,83.59,83.59,83.44,83.44,8803.0,66.9915,66.9915,66.8713,66.8713,8803.0
2016-01-12 10:50:00,83.45,83.56,83.44,83.55,5587.0,66.8793,66.9674,66.8713,66.9594,5587.0
2016-01-12 10:55:00,83.54,83.67,83.54,83.65,5858.0,66.9514,67.0556,66.9514,67.0396,5858.0
2016-01-12 11:00:00,83.67,83.77,83.61,83.73,13558.0,67.0556,67.1357,67.0075,67.1037,13558.0
2016-01-12 11:05:00,83.71,83.76,83.61,83.67,12224.0,67.0876,67.1277,67.0075,67.0556,12224.0
2016-01-12 11:10:00,83.64,83.67,83.5,83.51,9293.0,67.0315,67.0556,66.9193,66.9274,9293.0
2016-01-12 11:15:00,83.5,83.58,83.47,83.52,8678.0,66.9193,66.9835,66.8953,66.9354,8678.0
2016-01-12 11:20:00,83.52,83.54,83.41,83.42,7874.0,66.9354,66.9514,66.8472,66.8552,7874.0
2016-01-12 11:25:00,83.39,83.39,83.21,83.26,19394.0,66.8312,66.8312,66.6869,66.727,19394.0
2016-01-12 11:30:00,83.22,83.23,83.06,83.08,23440.0,66.6949,66.703,66.5667,66.5827,23440.0
2016-01-12 11:35:00,83.05,83.06,82.85,82.86,38978.0,66.5587,66.5667,66.3984,66.4064,38978.0
2016-01-12 11:40:00,82.91,83.09,82.89,83.06,11146.0,66.4465,66.5908,66.4305,66.5667,11146.0
2016-01-12 11:45:00,83.04,83.24,82.99,83.24,16214.0,66.5507,66.711,66.5106,66.711,16214.0
2016-01-12 11:50:00,83.24,83.25,83.14,83.14,14646.0,66.711,66.719,66.6308,66.6308,14646.0
2016-01-12 11:55:00,83.15,83.25,83.15,83.18,14997.0,66.6388,66.719,66.6388,66.6629,14997.0
2016-01-12 12:00:00,83.17,83.33,83.16,83.32,14725.0,66.6549,66.7831,66.6469,66.7751,14725.0
2016-01-12 12:05:00,83.33,83.38,83.28,83.29,15683.0,66.7831,66.8232,66.743,66.751,15683.0
2016-01-12 12:10:00,83.29,83.29,83.16,83.17,9831.0,66.751,66.751,66.6469,66.6549,9831.0
2016-01-12 12:15:00,83.16,83.19,83.0,83.01,12816.0,66.6469,66.6709,66.5186,66.5266,12816.0
2016-01-12 12:20:00,83.02,83.03,82.88,82.88,10231.0,66.5347,66.5427,66.4225,66.4225,10231.0
2016-01-12 12:25:00,82.9,83.05,82.87,83.01,11095.0,66.4385,66.5587,66.4144,66.5266,11095.0
2016-01-12 12:30:00,82.98,83.01,82.83,82.83,10675.0,66.5026,66.5266,66.3824,66.3824,10675.0
2016-01-12 12:35:00,82.83,82.9,82.76,82.89,8501.0,66.3824,66.4385,66.3263,66.4305,8501.0
2016-01-12 12:40:00,82.89,82.91,82.79,82.79,12902.0,66.4305,66.4465,66.3503,66.3503,12902.0
2016-01-12 12:45:00,82.79,82.85,82.72,82.81,25637.0,66.3503,66.3984,66.2942,66.3664,25637.0
2016-01-12 12:50:00,82.82,82.84,82.78,82.82,20989.0,66.3744,66.3904,66.3423,66.3744,20989.0
2016-01-12 12:55:00,82.83,82.83,82.69,82.74,19677.0,66.3824,66.3824,66.2702,66.3103,19677.0
2016-01-12 13:00:00,82.77,82.87,82.74,82.82,35740.0,66.3343,66.4144,66.3103,66.3744,35740.0
2016-01-12 13:05:00,82.81,82.81,82.69,82.75,45066.0,66.3664,66.3664,66.2702,66.3183,45066.0
2016-01-12 13:10:00,82.75,82.88,82.73,82.87,12218.0,66.3183,66.4225,66.3022,66.4144,12218.0
2016-01-12 13:15:00,82.87,82.87,82.74,82.78,11132.0,66.4144,66.4144,66.3103,66.3423,11132.0
2016-01-12 13:20:00,82.76,82.76,82.62,82.66,15455.0,66.3263,66.3263,66.2141,66.2461,15455.0
2016-01-12 13:25:00,82.64,82.66,82.57,82.63,22358.0,66.2301,66.2461,66.174,66.2221,22358.0
2016-01-12 13:30:00,82.64,82.79,82.64,82.72,12585.0,66.2301,66.3503,66.2301,66.2942,12585.0
2016-01-12 13:35:00,82.72,82.91,82.71,82.87,8641.0,66.2942,66.4465,66.2862,66.4144,8641.0
2016-01-12 13:40:00,82.89,83.07,82.86,83.07,16109.0,66.4305,66.5747,66.4064,66.5747,16109.0
2016-01-12 13:45:00,83.08,83.18,83.05,83.17,40446.0,66.5827,66.6629,66.5587,66.6549,40446.0
2016-01-12 13:50:00,83.18,83.21,83.12,83.15,22587.0,66.6629,66.6869,66.6148,66.6388,22587.0
2016-01-12 13:55:00,83.15,83.16,83.06,83.07,20824.0,66.6388,66.6469,66.5667,66.5747,20824.0
2016-01-12 14:00:00,83.07,83.09,82.84,82.88,11457.0,66.5747,66.5908,66.3904,66.4225,11457.0
2016-01-12 14:05:00,82.85,82.93,82.8,82.89,12433.0,66.3984,66.4625,66.3583,66.4305,12433.0
2016-01-12 14:10:00,82.94,83.01,82.94,82.97,9497.0,66.4705,66.5266,66.4705,66.4946,9497.0
2016-01-12 14:15:00,82.96,82.96,82.85,82.89,34223.0,66.4866,66.4866,66.3984,66.4305,34223.0
2016-01-12 14:20:00,82.87,83.03,82.83,83.02,17579.0,66.4144,66.5427,66.3824,66.5347,17579.0
2016-01-12 14:25:00,83.02,83.1,83.02,83.06,15119.0,66.5347,66.5988,66.5347,66.5667,15119.0
2016-01-12 14:30:00,83.05,83.14,82.96,83.13,34594.0,66.5587,66.6308,66.4866,66.6228,34594.0
2016-01-12 14:35:00,83.12,83.3,83.1,83.27,21967.0,66.6148,66.7591,66.5988,66.735,21967.0
2016-01-12 14:40:00,83.27,83.33,83.22,83.23,12581.0,66.735,66.7831,66.6949,66.703,12581.0
2016-01-12 14:45:00,83.22,83.31,83.21,83.29,13835.0,66.6949,66.7671,66.6869,66.751,13835.0
2016-01-12 14:50:00,83.3,83.38,83.25,83.34,39022.0,66.7591,66.8232,66.719,66.7911,39022.0
2016-01-12 14:55:00,83.34,83.48,83.34,83.46,18328.0,66.7911,66.9033,66.7911,66.8873,18328.0
2016-01-12 15:00:00,83.46,83.49,83.31,83.36,27917.0,66.8873,66.9113,66.7671,66.8071,27917.0
2016-01-12 15:05:00,83.33,83.35,83.24,83.24,19295.0,66.7831,66.7991,66.711,66.711,19295.0
2016-01-12 15:10:00,83.26,83.35,83.26,83.33,11490.0,66.727,66.7991,66.727,66.7831,11490.0
2016-01-12 15:15:00,83.35,83.54,83.32,83.54,35215.0,66.7991,66.9514,66.7751,66.9514,35215.0
2016-01-12 15:20:00,83.54,83.8,83.53,83.8,14407.0,66.9514,67.1598,66.9434,67.1598,14407.0
2016-01-12 15:25:00,83.78,83.89,83.76,83.79,16842.0,67.1437,67.2319,67.1277,67.1518,16842.0
2016-01-12 15:30:00,83.79,83.79,83.62,83.64,33579.0,67.1518,67.1518,67.0155,67.0315,33579.0
2016-01-12 15:35:00,83.62,83.8,83.61,83.66,29369.0,67.0155,67.1598,67.0075,67.0476,29369.0
2016-01-12 15:40:00,83.65,83.94,83.61,83.93,30954.0,67.0396,67.272,67.0075,67.264,30954.0
2016-01-12 15:45:00,83.91,83.98,83.79,83.85,37837.0,67.2479,67.304,67.1518,67.1998,37837.0
2016-01-12 15:50:00,83.85,83.86,83.74,83.79,61855.0,67.1998,67.2079,67.1117,67.1518,61855.0
2016-01-12 15:55:00,83.79,83.84,83.72,83.77,59800.0,67.1518,67.1918,67.0957,67.1357,59800.0
2016-01-13 09:30:00,84.49,84.59,84.28,84.3,56615.0,67.7128,67.7929,67.5445,67.5605,56615.0
2016-01-13 09:35:00,84.31,84.72,84.3,84.7,24738.0,67.5685,67.8971,67.5605,67.8811,24738.0
2016-01-13 09:40:00,84.72,84.78,84.56,84.58,27387.0,67.8971,67.9452,67.7689,67.7849,27387.0
2016-01-13 09:45:00,84.54,84.58,84.42,84.56,42012.0,67.7528,67.7849,67.6567,67.7689,42012.0
2016-01-13 09:50:00,84.55,84.55,84.28,84.37,46737.0,67.7608,67.7608,67.5445,67.6166,46737.0
2016-01-13 09:55:00,84.37,84.54,84.36,84.42,46308.0,67.6166,67.7528,67.6086,67.6567,46308.0
2016-01-13 10:00:00,84.43,84.7,84.4,84.7,55672.0,67.6647,67.8811,67.6406,67.8811,55672.0
2016-01-13 10:05:00,84.71,84.88,84.62,84.84,28990.0,67.8891,68.0253,67.8169,67.9933,28990.0
2016-01-13 10:10:00,84.86,84.86,84.62,84.64,19424.0,68.0093,68.0093,67.8169,67.833,19424.0
2016-01-13 10:15:00,84.64,84.72,84.59,84.61,16838.0,67.833,67.8971,67.7929,67.8089,16838.0
2016-01-13 10:20:00,84.59,84.8,84.57,84.8,16428.0,67.7929,67.9612,67.7769,67.9612,16428.0
2016-01-13 10:25:00,84.79,84.88,84.75,84.86,11755.0,67.9532,68.0253,67.9211,68.0093,11755.0
2016-01-13 10:30:00,84.85,84.85,84.39,84.41,18941.0,68.0013,68.0013,67.6326,67.6486,18941.0
2016-01-13 10:35:00,84.4,84.64,84.4,84.48,46423.0,67.6406,67.833,67.6406,67.7047,46423.0
2016-01-13 10:40:00,84.46,84.62,84.44,84.59,17534.0,67.6887,67.8169,67.6727,67.7929,17534.0
2016-01-13 10:45:00,84.58,84.78,84.56,84.77,39727.0,67.7849,67.9452,67.7689,67.9372,39727.0
2016-01-13 10:50:00,84.79,84.82,84.68,84.71,11997.0,67.9532,67.9772,67.865,67.8891,11997.0
2016-01-13 10:55:00,84.7,84.7,84.56,84.63,42579.0,67.8811,67.8811,67.7689,67.825,42579.0
2016-01-13 11:00:00,84.63,84.65,84.49,84.53,31266.0,67.825,67.841,67.7128,67.7448,31266.0
2016-01-13 11:05:00,84.54,84.6,84.41,84.43,37822.0,67.7528,67.8009,67.6486,67.6647,37822.0
2016-01-13 11:10:00,84.42,84.59,84.36,84.53,20200.0,67.6567,67.7929,67.6086,67.7448,20200.0
2016-01-13 11:15:00,84.56,84.59,84.46,84.56,23982.0,67.7689,67.7929,67.6887,67.7689,23982.0
2016-01-13 11:20:00,84.56,84.62,84.45,84.49,21878.0,67.7689,67.8169,67.6807,67.7128,21878.0
2016-01-13 11:25:00,84.49,84.51,84.45,84.47,50019.0,67.7128,67.7288,67.6807,67.6967,50019.0
2016-01-13 11:30:00,84.46,84.52,84.37,84.5,51713.0,67.6887,67.7368,67.6166,67.7208,51713.0
2016-01-13 11:35:00,84.51,84.56,84.37,84.39,18127.0,67.7288,67.7689,67.6166,67.6326,18127.0
2016-01-13 11:40:00,84.39,84.39,84.32,84.37,12080.0,67.6326,67.6326,67.5765,67.6166,12080.0
2016-01-13 11:45:00,84.35,84.38,84.15,84.18,28394.0,67.6006,67.6246,67.4403,67.4643,28394.0
2016-01-13 11:50:00,84.18,84.27,84.1,84.16,65726.0,67.4643,67.5364,67.4002,67.4483,65726.0
2016-01-13 11:55:00,84.14,84.15,84.01,84.09,27877.0,67.4323,67.4403,67.3281,67.3922,27877.0
2016-01-13 12:00:00,84.08,84.21,84.08,84.17,11633.0,67.3842,67.4884,67.3842,67.4563,11633.0
2016-01-13 12:05:00,84.17,84.18,84.04,84.07,15646.0,67.4563,67.4643,67.3521,67.3762,15646.0
2016-01-13 12:10:00,84.07,84.11,84.0,84.06,38408.0,67.3762,67.4082,67.3201,67.3681,38408.0
2016-01-13 12:15:00,84.06,84.12,84.04,84.1,13542.0,67.3681,67.4162,67.3521,67.4002,13542.0
2016-01-13 12:20:00,84.1,84.24,84.07,84.18,25035.0,67.4002,67.5124,67.3762,67.4643,25035.0
2016-01-13 12:25:00,84.17,84.22,84.11,84.22,11186.0,67.4563,67.4964,67.4082,67.4964,11186.0
2016-01-13 12:30:00,84.2,84.2,84.03,84.04,11174.0,67.4803,67.4803,67.3441,67.3521,11174.0
2016-01-13 12:35:00,84.04,84.09,83.99,84.02,9486.0,67.3521,67.3922,67.312,67.3361,9486.0
2016-01-13 12:40:00,84.0,84.05,83.95,83.97,17387.0,67.3201,67.3601,67.28,67.296,17387.0
2016-01-13 12:45:00,83.98,84.05,83.95,83.99,11685.0,67.304,67.3601,67.28,67.312,11685.0
2016-01-13 12:50:00,83.96,83.97,83.75,83.79,9444.0,67.288,67.296,67.1197,67.1518,9444.0
2016-01-13 12:55:00,83.79,83.85,83.77,83.85,10412.0,67.1518,67.1998,67.1357,67.1998,10412.0
2016-01-13 13:00:00,83.81,83.88,83.77,83.84,12575.0,67.1678,67.2239,67.1357,67.1918,12575.0
2016-01-13 13:05:00,83.85,83.92,83.82,83.89,13714.0,67.1998,67.2559,67.1758,67.2319,13714.0
2016-01-13 13:10:00,83.89,83.97,83.88,83.92,17892.0,67.2319,67.296,67.2239,67.2559,17892.0
2016-01-13 13:15:00,83.91,83.94,83.8,83.8,13114.0,67.2479,67.272,67.1598,67.1598,13114.0
2016-01-13 13:20:00,83.77,83.81,83.7,83.78,12778.0,67.1357,67.1678,67.0796,67.1437,12778.0
2016-01-13 13:25:00,83.79,83.85,83.73,83.73,11230.0,67.1518,67.1998,67.1037,67.1037,11230.0
2016-01-13 13:30:00,83.74,83.78,83.66,83.69,17946.0,67.1117,67.1437,67.0476,67.0716,17946.0
2016-01-13 13:35:00,83.71,83.72,83.56,83.57,10625.0,67.0876,67.0957,66.9674,66.9754,10625.0
2016-01-13 13:40:00,83.55,83.62,83.5,83.5,12507.0,66.9594,67.0155,66.9193,66.9193,12507.0
2016-01-13 13:45:00,83.51,83.52,83.32,83.36,23894.0,66.9274,66.9354,66.7751,66.8071,23894.0
2016-01-13 13:50:00,83.35,83.43,83.27,83.35,28780.0,66.7991,66.8632,66.735,66.7991,28780.0
2016-01-13 13:55:00,83.38,83.41,83.24,83.24,16994.0,66.8232,66.8472,66.711,66.711,16994.0
2016-01-13 14:00:00,83.22,83.39,83.19,83.23,18784.0,66.6949,66.8312,66.6709,66.703,18784.0
2016-01-13 14:05:00,83.23,83.32,83.15,83.24,21768.0,66.703,66.7751,66.6388,66.711,21768.0
2016-01-13 14:10:00,83.26,83.36,83.2,83.25,22908.0,66.727,66.8071,66.6789,66.719,22908.0
2016-01-13 14:15:00,83.24,83.24,82.98,83.05,28291.0,66.711,66.711,66.5026,66.5587,28291.0
2016-01-13 14:20:00,83.04,83.15,82.92,83.04,15724.0,66.5507,66.6388,66.4545,66.5507,15724.0
2016-01-13 14:25:00,83.03,83.1,82.85,83.06,25250.0,66.5427,66.5988,66.3984,66.5667,25250.0
2016-01-13 14:30:00,83.06,83.06,82.57,82.59,24105.0,66.5667,66.5667,66.174,66.19,24105.0
2016-01-13 14:35:00,82.54,82.78,82.48,82.71,21104.0,66.15,66.3423,66.1019,66.2862,21104.0
2016-01-13 14:40:00,82.71,82.71,82.24,82.3,37695.0,66.2862,66.2862,65.9095,65.9576,37695.0
2016-01-13 14:45:00,82.29,82.42,82.29,82.41,28103.0,65.9496,66.0538,65.9496,66.0458,28103.0
2016-01-13 14:50:00,82.45,82.64,82.44,82.63,25951.0,66.0778,66.2301,66.0698,66.2221,25951.0
2016-01-13 14:55:00,82.61,82.66,82.56,82.6,32270.0,66.2061,66.2461,66.166,66.1981,32270.0
2016-01-13 15:00:00,82.63,82.7,82.55,82.66,56184.0,66.2221,66.2782,66.158,66.2461,56184.0
2016-01-13 15:05:00,82.68,82.82,82.64,82.7,36967.0,66.2622,66.3744,66.2301,66.2782,36967.0
2016-01-13 15:10:00,82.69,82.71,82.56,82.56,35507.0,66.2702,66.2862,66.166,66.166,35507.0
2016-01-13 15:15:00,82.54,82.92,82.54,82.89,70251.0,66.15,66.4545,66.15,66.4305,70251.0
2016-01-13 15:20:00,82.86,82.87,82.7,82.76,56736.0,66.4064,66.4144,66.2782,66.3263,56736.0
2016-01-13 15:25:00,82.77,82.94,82.75,82.81,43878.0,66.3343,66.4705,66.3183,66.3664,43878.0
2016-01-13 15:30:00,82.8,82.86,82.65,82.74,58421.0,66.3583,66.4064,66.2381,66.3103,58421.0
2016-01-13 15:35:00,82.74,82.77,82.6,82.75,67079.0,66.3103,66.3343,66.1981,66.3183,67079.0
2016-01-13 15:40:00,82.74,82.9,82.64,82.65,70258.0,66.3103,66.4385,66.2301,66.2381,70258.0
2016-01-13 15:45:00,82.65,82.68,82.4,82.42,75356.0,66.2381,66.2622,66.0378,66.0538,75356.0
2016-01-13 15:50:00,82.42,82.57,82.36,82.54,78905.0,66.0538,66.174,66.0057,66.15,78905.0
2016-01-13 15:55:00,82.54,82.64,82.43,82.46,121606.0,66.15,66.2301,66.0618,66.0859,121606.0
2016-01-14 09:30:00,82.83,83.19,82.68,82.83,36074.0,66.3824,66.6709,66.2622,66.3824,36074.0
2016-01-14 09:35:00,82.75,82.76,82.12,82.35,20027.0,66.3183,66.3263,65.8134,65.9977,20027.0
2016-01-14 09:40:00,82.3,82.47,82.23,82.37,11870.0,65.9576,66.0939,65.9015,66.0137,11870.0
2016-01-14 09:45:00,82.41,82.44,82.24,82.33,18089.0,66.0458,66.0698,65.9095,65.9817,18089.0
2016-01-14 09:50:00,82.34,82.35,82.14,82.2,10353.0,65.9897,65.9977,65.8294,65.8775,10353.0
2016-01-14 09:55:00,82.16,82.17,81.9,81.96,47594.0,65.8454,65.8534,65.6371,65.6851,47594.0
2016-01-14 10:00:00,82.0,82.01,81.82,81.91,45246.0,65.7172,65.7252,65.5729,65.6451,45246.0
2016-01-14 10:05:00,81.93,82.12,81.93,82.08,52097.0,65.6611,65.8134,65.6611,65.7813,52097.0
2016-01-14 10:10:00,82.04,82.23,81.96,82.23,24623.0,65.7493,65.9015,65.6851,65.9015,24623.0
2016-01-14 10:15:00,82.25,82.67,82.24,82.67,40294.0,65.9176,66.2542,65.9095,66.2542,40294.0
2016-01-14 10:20:00,82.7,82.88,82.58,82.87,45141.0,66.2782,66.4225,66.182,66.4144,45141.0
2016-01-14 10:25:00,82.86,83.09,82.79,83.09,12540.0,66.4064,66.5908,66.3503,66.5908,12540.0
2016-01-14 10:30:00,83.07,83.5,83.03,83.44,13144.0,66.5747,66.9193,66.5427,66.8713,13144.0
2016-01-14 10:35:00,83.46,83.74,83.46,83.57,21625.0,66.8873,67.1117,66.8873,66.9754,21625.0
2016-01-14 10:40:00,83.57,83.8,83.48,83.79,11550.0,66.9754,67.1598,66.9033,67.1518,11550.0
2016-01-14 10:45:00,83.77,83.92,83.71,83.92,30967.0,67.1357,67.2559,67.0876,67.2559,30967.0
2016-01-14 10:50:00,83.9,83.98,83.64,83.64,23539.0,67.2399,67.304,67.0315,67.0315,23539.0
2016-01-14 10:55:00,83.67,83.68,83.43,83.44,12144.0,67.0556,67.0636,66.8632,66.8713,12144.0
2016-01-14 11:00:00,83.48,83.48,83.08,83.11,50916.0,66.9033,66.9033,66.5827,66.6068,50916.0
2016-01-14 11:05:00,83.1,83.22,83.01,83.01,22006.0,66.5988,66.6949,66.5266,66.5266,22006.0
2016-01-14 11:10:00,83.05,83.18,83.01,83.15,16140.0,66.5587,66.6629,66.5266,66.6388,16140.0
2016-01-14 11:15:00,83.14,83.2,82.97,82.97,18489.0,66.6308,66.6789,66.4946,66.4946,18489.0
2016-01-14 11:20:00,82.94,83.0,82.92,82.99,8472.0,66.4705,66.5186,66.4545,66.5106,8472.0
2016-01-14 11:25:00,83.01,83.01,82.79,82.84,25961.0,66.5266,66.5266,66.3503,66.3904,25961.0
2016-01-14 11:30:00,82.85,82.9,82.64,82.64,44151.0,66.3984,66.4385,66.2301,66.2301,44151.0
2016-01-14 11:35:00,82.66,82.77,82.66,82.72,6426.0,66.2461,66.3343,66.2461,66.2942,6426.0
2016-01-14 11:40:00,82.72,82.93,82.7,82.93,7494.0,66.2942,66.4625,66.2782,66.4625,7494.0
2016-01-14 11:45:00,82.91,83.08,82.91,83.06,7731.0,66.4465,66.5827,66.4465,66.5667,7731.0
2016-01-14 11:50:00,83.06,83.1,82.92,82.94,14807.0,66.5667,66.5988,66.4545,66.4705,14807.0
2016-01-14 11:55:00,82.99,83.09,82.97,83.01,10293.0,66.5106,66.5908,66.4946,66.5266,10293.0
2016-01-14 12:00:00,83.04,83.15,83.02,83.11,9991.0,66.5507,66.6388,66.5347,66.6068,9991.0
2016-01-14 12:05:00,83.1,83.11,82.96,82.98,7627.0,66.5988,66.6068,66.4866,66.5026,7627.0
2016-01-14 12:10:00,82.91,82.91,82.79,82.84,5252.0,66.4465,66.4465,66.3503,66.3904,5252.0
2016-01-14 12:15:00,82.85,82.94,82.79,82.83,25328.0,66.3984,66.4705,66.3503,66.3824,25328.0
2016-01-14 12:20:00,82.84,82.94,82.76,82.92,14741.0,66.3904,66.4705,66.3263,66.4545,14741.0
2016-01-14 12:25:00,82.91,82.94,82.87,82.89,4721.0,66.4465,66.4705,66.4144,66.4305,4721.0
2016-01-14 12:30:00,82.91,82.97,82.86,82.91,13595.0,66.4465,66.4946,66.4064,66.4465,13595.0
2016-01-14 12:35:00,82.9,83.0,82.9,82.98,20850.0,66.4385,66.5186,66.4385,66.5026,20850.0
2016-01-14 12:40:00,82.99,83.06,82.92,82.94,23489.0,66.5106,66.5667,66.4545,66.4705,23489.0
2016-01-14 12:45:00,82.95,83.02,82.87,82.94,18679.0,66.4786,66.5347,66.4144,66.4705,18679.0
2016-01-14 12:50:00,82.94,83.03,82.81,83.03,30783.0,66.4705,66.5427,66.3664,66.5427,30783.0
2016-01-14 12:55:00,83.01,83.02,82.85,82.86,13773.0,66.5266,66.5347,66.3984,66.4064,13773.0
2016-01-14 13:00:00,82.85,83.02,82.85,83.0,7067.0,66.3984,66.5347,66.3984,66.5186,7067.0
2016-01-14 13:05:00,82.99,83.17,82.99,83.16,11234.0,66.5106,66.6549,66.5106,66.6469,11234.0
2016-01-14 13:10:00,83.18,83.27,83.16,83.23,11004.0,66.6629,66.735,66.6469,66.703,11004.0
2016-01-14 13:15:00,83.21,83.22,83.14,83.16,9962.0,66.6869,66.6949,66.6308,66.6469,9962.0
2016-01-14 13:20:00,83.16,83.32,83.16,83.3,14686.0,66.6469,66.7751,66.6469,66.7591,14686.0
2016-01-14 13:25:00,83.32,83.35,83.23,83.28,5744.0,66.7751,66.7991,66.703,66.743,5744.0
2016-01-14 13:30:00,83.29,83.34,83.2,83.26,8914.0,66.751,66.7911,66.6789,66.727,8914.0
2016-01-14 13:35:00,83.27,83.38,83.23,83.26,6976.0,66.735,66.8232,66.703,66.727,6976.0
2016-01-14 13:40:00,83.24,83.3,83.21,83.23,7249.0,66.711,66.7591,66.6869,66.703,7249.0
2016-01-14 13:45:00,83.25,83.26,83.14,83.17,14461.0,66.719,66.727,66.6308,66.6549,14461.0
2016-01-14 13:50:00,83.15,83.2,83.1,83.17,11420.0,66.6388,66.6789,66.5988,66.6549,11420.0
2016-01-14 13:55:00,83.17,83.25,83.03,83.11,30480.0,66.6549,66.719,66.5427,66.6068,30480.0
2016-01-14 14:00:00,83.13,83.16,82.96,82.99,13183.0,66.6228,66.6469,66.4866,66.5106,13183.0
2016-01-14 14:05:00,82.99,83.03,82.94,82.98,19148.0,66.5106,66.5427,66.4705,66.5026,19148.0
2016-01-14 14:10:00,82.98,83.05,82.91,83.02,15834.0,66.5026,66.5587,66.4465,66.5347,15834.0
2016-01-14 14:15:00,83.0,83.14,82.97,82.99,13055.0,66.5186,66.6308,66.4946,66.5106,13055.0
2016-01-14 14:20:00,82.99,83.14,82.95,83.13,14674.0,66.5106,66.6308,66.4786,66.6228,14674.0
2016-01-14 14:25:00,83.12,83.15,83.06,83.14,10562.0,66.6148,66.6388,66.5667,66.6308,10562.0
2016-01-14 14:30:00,83.14,83.28,83.14,83.25,19535.0,66.6308,66.743,66.6308,66.719,19535.0
2016-01-14 14:35:00,83.24,83.26,83.11,83.11,11605.0,66.711,66.727,66.6068,66.6068,11605.0
2016-01-14 14:40:00,83.13,83.17,83.07,83.08,22037.0,66.6228,66.6549,66.5747,66.5827,22037.0
2016-01-14 14:45:00,83.09,83.15,83.02,83.09,28181.0,66.5908,66.6388,66.5347,66.5908,28181.0
2016-01-14 14:50:00,83.08,83.23,83.08,83.21,28281.0,66.5827,66.703,66.5827,66.6869,28281.0
2016-01-14 14:55:00,83.19,83.38,83.18,83.34,18882.0,66.6709,66.8232,66.6629,66.7911,18882.0
2016-01-14 15:00:00,83.36,83.36,83.16,83.16,36675.0,66.8071,66.8071,66.6469,66.6469,36675.0
2016-01-14 15:05:00,83.16,83.36,83.16,83.32,19182.0,66.6469,66.8071,66.6469,66.7751,19182.0
2016-01-14 15:10:00,83.33,83.43,83.33,83.36,19216.0,66.7831,66.8632,66.7831,66.8071,19216.0
2016-01-14 15:15:00,83.37,83.38,83.24,83.27,29590.0,66.8152,66.8232,66.711,66.735,29590.0
2016-01-14 15:20:00,83.25,83.28,83.21,83.28,16820.0,66.719,66.743,66.6869,66.743,16820.0
2016-01-14 15:25:00,83.31,83.33,83.21,83.22,46271.0,66.7671,66.7831,66.6869,66.6949,46271.0
2016-01-14 15:30:00,83.21,83.21,82.83,82.86,36395.0,66.6869,66.6869,66.3824,66.4064,36395.0
2016-01-14 15:35:00,82.87,82.94,82.7,82.76,42584.0,66.4144,66.4705,66.2782,66.3263,42584.0
2016-01-14 15:40:00,82.75,82.93,82.69,82.93,47260.0,66.3183,66.4625,66.2702,66.4625,47260.0
2016-01-14 15:45:00,82.93,83.01,82.85,82.85,31881.0,66.4625,66.5266,66.3984,66.3984,31881.0
2016-01-14 15:50:00,82.86,82.95,82.68,82.74,57276.0,66.4064,66.4786,66.2622,66.3103,57276.0
2016-01-14 15:55:00,82.74,82.98,82.68,82.8,160591.0,66.3103,66.5026,66.2622,66.3583,160591.0
2016-01-15 09:30:00,80.77,81.36,80.77,81.18,3456.0,64.7314,65.2043,64.7314,65.06,3456.0
2016-01-15 09:35:00,80.86,81.12,80.75,80.86,14629.0,64.8036,65.0119,64.7154,64.8036,14629.0
2016-01-15 09:40:00,80.91,81.58,80.71,81.58,180110.0,64.8436,65.3806,64.6833,65.3806,180110.0
2016-01-15 09:45:00,81.57,81.86,81.52,81.73,30133.0,65.3726,65.605,65.3325,65.5008,30133.0
2016-01-15 09:50:00,81.73,81.77,81.48,81.75,11117.0,65.5008,65.5329,65.3004,65.5168,11117.0
2016-01-15 09:55:00,81.69,81.69,81.49,81.57,9633.0,65.4687,65.4687,65.3085,65.3726,9633.0
2016-01-15 10:00:00,81.56,81.68,81.2,81.36,30852.0,65.3646,65.4607,65.076,65.2043,30852.0
2016-01-15 10:05:00,81.34,81.66,81.31,81.64,27101.0,65.1882,65.4447,65.1642,65.4287,27101.0
2016-01-15 10:10:00,81.63,81.7,81.51,81.63,12074.0,65.4207,65.4768,65.3245,65.4207,12074.0
2016-01-15 10:15:00,81.6,81.77,81.54,81.76,14852.0,65.3966,65.5329,65.3485,65.5248,14852.0
2016-01-15 10:20:00,81.74,81.99,81.67,81.89,14953.0,65.5088,65.7092,65.4527,65.629,14953.0
2016-01-15 10:25:00,81.89,81.9,81.49,81.58,107655.0,65.629,65.6371,65.3085,65.3806,107655.0
2016-01-15 10:30:00,81.54,81.98,81.51,81.68,17500.0,65.3485,65.7012,65.3245,65.4607,17500.0
2016-01-15 10:35:00,81.77,81.88,81.71,81.76,11111.0,65.5329,65.621,65.4848,65.5248,11111.0
2016-01-15 10:40:00,81.8,81.84,81.61,81.66,13630.0,65.5569,65.589,65.4046,65.4447,13630.0
2016-01-15 10:45:00,81.64,81.72,81.55,81.72,12248.0,65.4287,65.4928,65.3565,65.4928,12248.0
2016-01-15 10:50:00,81.71,81.71,81.5,81.54,12387.0,65.4848,65.4848,65.3165,65.3485,12387.0
2016-01-15 10:55:00,81.51,81.52,81.36,81.37,13610.0,65.3245,65.3325,65.2043,65.2123,13610.0
2016-01-15 11:00:00,81.39,81.47,81.27,81.39,15790.0,65.2283,65.2924,65.1321,65.2283,15790.0
2016-01-15 11:05:00,81.39,81.5,81.36,81.48,14195.0,65.2283,65.3165,65.2043,65.3004,14195.0
2016-01-15 11:10:00,81.44,81.55,81.32,81.55,12181.0,65.2684,65.3565,65.1722,65.3565,12181.0
2016-01-15 11:15:00,81.57,81.65,81.48,81.53,11463.0,65.3726,65.4367,65.3004,65.3405,11463.0
2016-01-15 11:20:00,81.53,81.58,81.41,81.53,19165.0,65.3405,65.3806,65.2443,65.3405,19165.0
2016-01-15 11:25:00,81.55,81.66,81.48,81.52,12305.0,65.3565,65.4447,65.3004,65.3325,12305.0
2016-01-15 11:30:00,81.51,81.67,81.47,81.6,9105.0,65.3245,65.4527,65.2924,65.3966,9105.0
2016-01-15 11:35:00,81.58,81.58,81.4,81.43,10656.0,65.3806,65.3806,65.2363,65.2604,10656.0
2016-01-15 11:40:00,81.4,81.44,81.27,81.28,6109.0,65.2363,65.2684,65.1321,65.1402,6109.0
2016-01-15 11:45:00,81.26,81.41,81.25,81.36,9839.0,65.1241,65.2443,65.1161,65.2043,9839.0
2016-01-15 11:50:00,81.34,81.39,81.26,81.26,11174.0,65.1882,65.2283,65.1241,65.1241,11174.0
2016-01-15 11:55:00,81.29,81.29,81.15,81.23,20001.0,65.1482,65.1482,65.036,65.1001,20001.0
2016-01-15 12:00:00,81.19,81.2,81.08,81.09,9182.0,65.068,65.076,64.9799,64.9879,9182.0
2016-01-15 12:05:00,81.1,81.22,81.06,81.22,11028.0,64.9959,65.0921,64.9638,65.0921,11028.0
2016-01-15 12:10:00,81.23,81.31,81.19,81.2,7498.0,65.1001,65.1642,65.068,65.076,7498.0
2016-01-15 12:15:00,81.2,81.21,81.0,81.01,11856.0,65.076,65.0841,64.9158,64.9238,11856.0
2016-01-15 12:20:00,80.97,81.06,80.84,80.84,7549.0,64.8917,64.9638,64.7875,64.7875,7549.0
2016-01-15 12:25:00,80.84,80.97,80.75,80.94,6982.0,64.7875,64.8917,64.7154,64.8677,6982.0
2016-01-15 12:30:00,80.95,80.95,80.65,80.74,60331.0,64.8757,64.8757,64.6353,64.7074,60331.0
2016-01-15 12:35:00,80.78,80.8,80.66,80.67,11843.0,64.7394,64.7555,64.6433,64.6513,11843.0
2016-01-15 12:40:00,80.64,80.9,80.63,80.88,10806.0,64.6272,64.8356,64.6192,64.8196,10806.0
2016-01-15 12:45:00,80.88,80.98,80.88,80.96,9393.0,64.8196,64.8997,64.8196,64.8837,9393.0
2016-01-15 12:50:00,80.96,81.07,80.94,81.0,13473.0,64.8837,64.9719,64.8677,64.9158,13473.0
2016-01-15 12:55:00,81.0,81.1,80.97,81.08,19344.0,64.9158,64.9959,64.8917,64.9799,19344.0
2016-01-15 13:00:00,81.08,81.1,80.92,81.04,27827.0,64.9799,64.9959,64.8516,64.9478,27827.0
2016-01-15 13:05:00,81.03,81.03,80.74,80.75,11528.0,64.9398,64.9398,64.7074,64.7154,11528.0
2016-01-15 13:10:00,80.77,80.99,80.77,80.95,6663.0,64.7314,64.9077,64.7314,64.8757,6663.0
2016-01-15 13:15:00,80.94,80.99,80.85,80.97,21601.0,64.8677,64.9077,64.7955,64.8917,21601.0
2016-01-15 13:20:00,80.99,81.0,80.84,80.87,13886.0,64.9077,64.9158,64.7875,64.8116,13886.0
2016-01-15 13:25:00,80.88,80.95,80.82,80.86,11155.0,64.8196,64.8757,64.7715,64.8036,11155.0
2016-01-15 13:30:00,80.83,80.94,80.79,80.94,10182.0,64.7795,64.8677,64.7475,64.8677,10182.0
2016-01-15 13:35:00,80.93,80.94,80.76,80.8,10794.0,64.8597,64.8677,64.7234,64.7555,10794.0
2016-01-15 13:40:00,80.77,80.94,80.75,80.93,8540.0,64.7314,64.8677,64.7154,64.8597,8540.0
2016-01-15 13:45:00,80.91,81.08,80.9,80.95,9899.0,64.8436,64.9799,64.8356,64.8757,9899.0
2016-01-15 13:50:00,80.96,81.14,80.92,81.14,17554.0,64.8837,65.028,64.8516,65.028,17554.0
2016-01-15 13:55:00,81.15,81.15,81.02,81.13,13203.0,65.036,65.036,64.9318,65.0199,13203.0
2016-01-15 14:00:00,81.14,81.14,80.98,81.02,10759.0,65.028,65.028,64.8997,64.9318,10759.0
2016-01-15 14:05:00,81.02,81.09,80.93,81.09,13710.0,64.9318,64.9879,64.8597,64.9879,13710.0
2016-01-15 14:10:00,81.1,81.17,81.08,81.16,15461.0,64.9959,65.052,64.9799,65.044,15461.0
2016-01-15 14:15:00,81.15,81.15,80.98,81.01,12003.0,65.036,65.036,64.8997,64.9238,12003.0
2016-01-15 14:20:00,81.01,81.04,80.86,80.9,11852.0,64.9238,64.9478,64.8036,64.8356,11852.0
2016-01-15 14:25:00,80.9,80.96,80.79,80.8,17432.0,64.8356,64.8837,64.7475,64.7555,17432.0
2016-01-15 14:30:00,80.81,80.95,80.78,80.85,26590.0,64.7635,64.8757,64.7394,64.7955,26590.0
2016-01-15 14:35:00,80.86,80.97,80.8,80.96,13278.0,64.8036,64.8917,64.7555,64.8837,13278.0
2016-01-15 14:40:00,80.99,81.12,80.99,81.07,14770.0,64.9077,65.0119,64.9077,64.9719,14770.0
2016-01-15 14:45:00,81.05,81.1,80.99,81.06,14311.0,64.9558,64.9959,64.9077,64.9638,14311.0
2016-01-15 14:50:00,81.08,81.29,81.01,81.25,13999.0,64.9799,65.1482,64.9238,65.1161,13999.0
2016-01-15 14:55:00,81.28,81.39,81.25,81.35,15586.0,65.1402,65.2283,65.1161,65.1963,15586.0
2016-01-15 15:00:00,81.34,81.36,81.14,81.32,26953.0,65.1882,65.2043,65.028,65.1722,26953.0
2016-01-15 15:05:00,81.32,81.37,81.16,81.17,21453.0,65.1722,65.2123,65.044,65.052,21453.0
2016-01-15 15:10:00,81.15,81.19,80.97,81.07,21886.0,65.036,65.068,64.8917,64.9719,21886.0
2016-01-15 15:15:00,81.07,81.11,80.82,80.85,32427.0,64.9719,65.0039,64.7715,64.7955,32427.0
2016-01-15 15:20:00,80.84,81.19,80.83,81.19,28680.0,64.7875,65.068,64.7795,65.068,28680.0
2016-01-15 15:25:00,81.19,81.23,81.13,81.21,36386.0,65.068,65.1001,65.0199,65.0841,36386.0
2016-01-15 15:30:00,81.23,81.29,81.03,81.26,52006.0,65.1001,65.1482,64.9398,65.1241,52006.0
2016-01-15 15:35:00,81.23,81.32,81.11,81.13,40799.0,65.1001,65.1722,65.0039,65.0199,40799.0
2016-01-15 15:40:00,81.11,81.16,80.94,81.14,50988.0,65.0039,65.044,64.8677,65.028,50988.0
2016-01-15 15:45:00,81.17,81.28,81.14,81.24,60664.0,65.052,65.1402,65.028,65.1081,60664.0
2016-01-15 15:50:00,81.23,81.27,81.16,81.2,51845.0,65.1001,65.1321,65.044,65.076,51845.0
2016-01-15 15:55:00,81.2,81.25,81.1,81.22,271775.0,65.076,65.1161,64.9959,65.0921,271775.0
2016-01-19 09:30:00,81.94,82.04,81.91,82.03,42454.0,65.6691,65.7493,65.6451,65.7412,42454.0
2016-01-19 09:35:00,82.09,82.19,81.91,82.08,29407.0,65.7893,65.8695,65.6451,65.7813,29407.0
2016-01-19 09:40:00,82.05,82.15,81.98,82.05,28173.0,65.7573,65.8374,65.7012,65.7573,28173.0
2016-01-19 09:45:00,82.1,82.17,82.0,82.07,21737.0,65.7973,65.8534,65.7172,65.7733,21737.0
2016-01-19 09:50:00,82.05,82.08,81.9,81.97,35757.0,65.7573,65.7813,65.6371,65.6932,35757.0
2016-01-19 09:55:00,81.94,82.07,81.93,82.03,17969.0,65.6691,65.7733,65.6611,65.7412,17969.0
2016-01-19 10:00:00,82.01,82.15,81.84,81.86,21347.0,65.7252,65.8374,65.589,65.605,21347.0
2016-01-19 10:05:00,81.88,82.04,81.75,81.79,21662.0,65.621,65.7493,65.5168,65.5489,21662.0
2016-01-19 10:10:00,81.79,81.93,81.76,81.87,8536.0,65.5489,65.6611,65.5248,65.613,8536.0
2016-01-19 10:15:00,81.89,81.98,81.85,81.93,5961.0,65.629,65.7012,65.597,65.6611,5961.0
2016-01-19 10:20:00,81.94,82.0,81.82,81.94,7977.0,65.6691,65.7172,65.5729,65.6691,7977.0
2016-01-19 10:25:00,81.96,82.23,81.96,82.21,7637.0,65.6851,65.9015,65.6851,65.8855,7637.0
2016-01-19 10:30:00,82.21,82.29,82.05,82.07,8145.0,65.8855,65.9496,65.7573,65.7733,8145.0
2016-01-19 10:35:00,82.05,82.09,81.8,81.81,24569.0,65.7573,65.7893,65.5569,65.5649,24569.0
2016-01-19 10:40:00,81.79,81.94,81.78,81.86,16578.0,65.5489,65.6691,65.5409,65.605,16578.0
2016-01-19 10:45:00,81.83,81.88,81.77,81.86,31158.0,65.5809,65.621,65.5329,65.605,31158.0
2016-01-19 10:50:00,81.87,81.9,81.57,81.57,23860.0,65.613,65.6371,65.3726,65.3726,23860.0
2016-01-19 10:55:00,81.56,81.68,81.52,81.59,15228.0,65.3646,65.4607,65.3325,65.3886,15228.0
2016-01-19 11:00:00,81.57,81.75,81.57,81.62,15519.0,65.3726,65.5168,65.3726,65.4126,15519.0
2016-01-19 11:05:00,81.61,81.64,81.54,81.61,15174.0,65.4046,65.4287,65.3485,65.4046,15174.0
2016-01-19 11:10:00,81.59,81.59,81.3,81.35,20458.0,65.3886,65.3886,65.1562,65.1963,20458.0
2016-01-19 11:15:00,81.34,81.39,81.26,81.26,11829.0,65.1882,65.2283,65.1241,65.1241,11829.0
2016-01-19 11:20:00,81.27,81.44,81.26,81.32,8235.0,65.1321,65.2684,65.1241,65.1722,8235.0
2016-01-19 11:25:00,81.3,81.68,81.3,81.64,17073.0,65.1562,65.4607,65.1562,65.4287,17073.0
2016-01-19 11:30:00,81.67,81.81,81.62,81.75,20260.0,65.4527,65.5649,65.4126,65.5168,20260.0
2016-01-19 11:35:00,81.7,81.8,81.66,81.79,8101.0,65.4768,65.5569,65.4447,65.5489,8101.0
2016-01-19 11:40:00,81.82,81.86,81.75,81.81,10210.0,65.5729,65.605,65.5168,65.5649,10210.0
2016-01-19 11:45:00,81.81,81.91,81.7,81.7,10667.0,65.5649,65.6451,65.4768,65.4768,10667.0
2016-01-19 11:50:00,81.69,81.73,81.61,81.62,10970.0,65.4687,65.5008,65.4046,65.4126,10970.0
2016-01-19 11:55:00,81.61,81.73,81.5,81.5,14399.0,65.4046,65.5008,65.3165,65.3165,14399.0
2016-01-19 12:00:00,81.48,81.54,81.37,81.39,12376.0,65.3004,65.3485,65.2123,65.2283,12376.0
2016-01-19 12:05:00,81.4,81.44,81.28,81.3,35325.0,65.2363,65.2684,65.1402,65.1562,35325.0
2016-01-19 12:10:00,81.31,81.53,81.31,81.53,19213.0,65.1642,65.3405,65.1642,65.3405,19213.0
2016-01-19 12:15:00,81.51,81.51,81.31,81.34,17761.0,65.3245,65.3245,65.1642,65.1882,17761.0
2016-01-19 12:20:00,81.34,81.39,81.27,81.31,18361.0,65.1882,65.2283,65.1321,65.1642,18361.0
2016-01-19 12:25:00,81.32,81.53,81.29,81.48,19663.0,65.1722,65.3405,65.1482,65.3004,19663.0
2016-01-19 12:30:00,81.48,81.56,81.45,81.55,25033.0,65.3004,65.3646,65.2764,65.3565,25033.0
2016-01-19 12:35:00,81.54,81.64,81.47,81.51,19256.0,65.3485,65.4287,65.2924,65.3245,19256.0
2016-01-19 12:40:00,81.51,81.51,81.31,81.32,11842.0,65.3245,65.3245,65.1642,65.1722,11842.0
2016-01-19 12:45:00,81.33,81.35,81.23,81.27,15828.0,65.1802,65.1963,65.1001,65.1321,15828.0
2016-01-19 12:50:00,81.27,81.36,81.25,81.36,28280.0,65.1321,65.2043,65.1161,65.2043,28280.0
2016-01-19 12:55:00,81.35,81.41,81.32,81.41,10206.0,65.1963,65.2443,65.1722,65.2443,10206.0
2016-01-19 13:00:00,81.43,81.51,81.4,81.4,13289.0,65.2604,65.3245,65.2363,65.2363,13289.0
2016-01-19 13:05:00,81.41,81.43,81.26,81.41,9105.0,65.2443,65.2604,65.1241,65.2443,9105.0
2016-01-19 13:10:00,81.41,81.43,81.3,81.3,13412.0,65.2443,65.2604,65.1562,65.1562,13412.0
2016-01-19 13:15:00,81.29,81.47,81.27,81.46,7143.0,65.1482,65.2924,65.1321,65.2844,7143.0
2016-01-19 13:20:00,81.46,81.55,81.44,81.45,8401.0,65.2844,65.3565,65.2684,65.2764,8401.0
2016-01-19 13:25:00,81.44,81.45,81.3,81.33,15948.0,65.2684,65.2764,65.1562,65.1802,15948.0
2016-01-19 13:30:00,81.34,81.4,81.3,81.38,11923.0,65.1882,65.2363,65.1562,65.2203,11923.0
2016-01-19 13:35:00,81.38,81.51,81.31,81.5,16623.0,65.2203,65.3245,65.1642,65.3165,16623.0
2016-01-19 13:40:00,81.48,81.52,81.32,81.33,9028.0,65.3004,65.3325,65.1722,65.1802,9028.0
2016-01-19 13:45:00,81.33,81.49,81.31,81.44,12104.0,65.1802,65.3085,65.1642,65.2684,12104.0
2016-01-19 13:50:00,81.45,81.46,81.25,81.25,7828.0,65.2764,65.2844,65.1161,65.1161,7828.0
2016-01-19 13:55:00,81.27,81.37,81.27,81.27,9443.0,65.1321,65.2123,65.1321,65.1321,9443.0
2016-01-19 14:00:00,81.26,81.35,81.24,81.28,9818.0,65.1241,65.1963,65.1081,65.1402,9818.0
2016-01-19 14:05:00,81.31,81.33,81.08,81.08,13383.0,65.1642,65.1802,64.9799,64.9799,13383.0
2016-01-19 14:10:00,81.07,81.09,80.93,80.95,6228.0,64.9719,64.9879,64.8597,64.8757,6228.0
2016-01-19 14:15:00,80.91,80.94,80.85,80.94,6949.0,64.8436,64.8677,64.7955,64.8677,6949.0
2016-01-19 14:20:00,80.93,80.93,80.8,80.87,25018.0,64.8597,64.8597,64.7555,64.8116,25018.0
2016-01-19 14:25:00,80.9,80.94,80.86,80.91,13153.0,64.8356,64.8677,64.8036,64.8436,13153.0
2016-01-19 14:30:00,80.93,81.01,80.91,80.99,10395.0,64.8597,64.9238,64.8436,64.9077,10395.0
2016-01-19 14:35:00,80.99,81.03,80.92,81.0,14001.0,64.9077,64.9398,64.8516,64.9158,14001.0
2016-01-19 14:40:00,81.0,81.04,80.77,80.8,55915.0,64.9158,64.9478,64.7314,64.7555,55915.0
2016-01-19 14:45:00,80.8,80.81,80.71,80.73,33703.0,64.7555,64.7635,64.6833,64.6994,33703.0
2016-01-19 14:50:00,80.72,80.87,80.69,80.87,22596.0,64.6914,64.8116,64.6673,64.8116,22596.0
2016-01-19 14:55:00,80.88,80.95,80.83,80.88,22433.0,64.8196,64.8757,64.7795,64.8196,22433.0
2016-01-19 15:00:00,80.85,81.13,80.82,81.13,27759.0,64.7955,65.0199,64.7715,65.0199,27759.0
2016-01-19 15:05:00,81.12,81.17,81.09,81.14,13906.0,65.0119,65.052,64.9879,65.028,13906.0
2016-01-19 15:10:00,81.15,81.19,81.05,81.08,24432.0,65.036,65.068,64.9558,64.9799,24432.0
2016-01-19 15:15:00,81.08,81.13,80.95,81.05,24195.0,64.9799,65.0199,64.8757,64.9558,24195.0
2016-01-19 15:20:00,81.04,81.28,80.99,81.24,16081.0,64.9478,65.1402,64.9077,65.1081,16081.0
2016-01-19 15:25:00,81.27,81.61,81.27,81.6,20229.0,65.1321,65.4046,65.1321,65.3966,20229.0
2016-01-19 15:30:00,81.61,81.72,81.54,81.63,22002.0,65.4046,65.4928,65.3485,65.4207,22002.0
2016-01-19 15:35:00,81.63,81.67,81.46,81.51,26409.0,65.4207,65.4527,65.2844,65.3245,26409.0
2016-01-19 15:40:00,81.53,81.79,81.49,81.76,27901.0,65.3405,65.5489,65.3085,65.5248,27901.0
2016-01-19 15:45:00,81.73,82.0,81.63,81.97,83751.0,65.5008,65.7172,65.4207,65.6932,83751.0
2016-01-19 15:50:00,81.97,82.0,81.76,81.85,51538.0,65.6932,65.7172,65.5248,65.597,51538.0
2016-01-19 15:55:00,81.84,81.85,81.68,81.69,151394.0,65.589,65.597,65.4607,65.4687,151394.0
2016-01-20 09:30:00,80.28,80.28,80.18,80.22,700.0,64.3387,64.3387,64.2586,64.2906,700.0
2016-01-20 09:35:00,80.43,80.49,80.11,80.12,37531.0,64.4589,64.507,64.2025,64.2105,37531.0
2016-01-20 09:40:00,80.15,80.49,80.05,80.49,21149.0,64.2345,64.507,64.1544,64.507,21149.0
2016-01-20 09:45:00,80.45,81.1,80.43,80.98,34288.0,64.475,64.9959,64.4589,64.8997,34288.0
2016-01-20 09:50:00,80.97,81.06,80.68,80.68,21962.0,64.8917,64.9638,64.6593,64.6593,21962.0
2016-01-20 09:55:00,80.66,80.66,80.44,80.48,17260.0,64.6433,64.6433,64.467,64.499,17260.0
2016-01-20 10:00:00,80.49,80.53,80.21,80.26,18769.0,64.507,64.5391,64.2826,64.3227,18769.0
2016-01-20 10:05:00,80.28,80.5,80.27,80.39,26135.0,64.3387,64.515,64.3307,64.4269,26135.0
2016-01-20 10:10:00,80.37,80.37,80.21,80.26,15831.0,64.4109,64.4109,64.2826,64.3227,15831.0
2016-01-20 10:15:00,80.24,80.31,80.02,80.08,14691.0,64.3067,64.3628,64.1304,64.1784,14691.0
2016-01-20 10:20:00,80.09,80.13,79.85,80.0,27494.0,64.1865,64.2185,63.9941,64.1143,27494.0
2016-01-20 10:25:00,80.02,80.13,79.93,80.02,10469.0,64.1304,64.2185,64.0582,64.1304,10469.0
2016-01-20 10:30:00,80.03,80.06,79.76,79.82,14986.0,64.1384,64.1624,63.922,63.9701,14986.0
2016-01-20 10:35:00,79.79,79.79,79.55,79.61,18961.0,63.946,63.946,63.7537,63.8018,18961.0
2016-01-20 10:40:00,79.6,79.95,79.59,79.93,13999.0,63.7938,64.0743,63.7857,64.0582,13999.0
2016-01-20 10:45:00,79.91,79.96,79.84,79.85,6385.0,64.0422,64.0823,63.9861,63.9941,6385.0
2016-01-20 10:50:00,79.88,79.9,79.61,79.61,10187.0,64.0182,64.0342,63.8018,63.8018,10187.0
2016-01-20 10:55:00,79.63,79.71,79.58,79.69,23674.0,63.8178,63.8819,63.7777,63.8659,23674.0
2016-01-20 11:00:00,79.67,79.89,79.67,79.85,16477.0,63.8499,64.0262,63.8499,63.9941,16477.0
2016-01-20 11:05:00,79.85,80.02,79.82,79.9,31409.0,63.9941,64.1304,63.9701,64.0342,31409.0
2016-01-20 11:10:00,79.9,80.17,79.88,80.09,24867.0,64.0342,64.2506,64.0182,64.1865,24867.0
2016-01-20 11:15:00,80.09,80.24,80.0,80.15,28388.0,64.1865,64.3067,64.1143,64.2345,28388.0
2016-01-20 11:20:00,80.13,80.22,80.02,80.07,35415.0,64.2185,64.2906,64.1304,64.1704,35415.0
2016-01-20 11:25:00,80.06,80.07,79.9,79.97,24872.0,64.1624,64.1704,64.0342,64.0903,24872.0
2016-01-20 11:30:00,79.99,80.09,79.97,80.09,25936.0,64.1063,64.1865,64.0903,64.1865,25936.0
2016-01-20 11:35:00,80.06,80.13,79.95,79.98,29857.0,64.1624,64.2185,64.0743,64.0983,29857.0
2016-01-20 11:40:00,79.97,80.05,79.9,79.9,19830.0,64.0903,64.1544,64.0342,64.0342,19830.0
2016-01-20 11:45:00,79.9,79.96,79.88,79.88,22085.0,64.0342,64.0823,64.0182,64.0182,22085.0
2016-01-20 11:50:00,79.87,79.9,79.71,79.71,29272.0,64.0101,64.0342,63.8819,63.8819,29272.0
2016-01-20 11:55:00,79.7,79.87,79.65,79.79,23952.0,63.8739,64.0101,63.8338,63.946,23952.0
2016-01-20 12:00:00,79.78,80.02,79.78,79.89,30574.0,63.938,64.1304,63.938,64.0262,30574.0
2016-01-20 12:05:00,79.88,79.88,79.62,79.65,18590.0,64.0182,64.0182,63.8098,63.8338,18590.0
2016-01-20 12:10:00,79.61,79.68,79.58,79.67,28099.0,63.8018,63.8579,63.7777,63.8499,28099.0
2016-01-20 12:15:00,79.64,79.77,79.59,79.66,34340.0,63.8258,63.93,63.7857,63.8418,34340.0
2016-01-20 12:20:00,79.67,79.71,79.32,79.33,58895.0,63.8499,63.8819,63.5694,63.5774,58895.0
2016-01-20 12:25:00,79.36,79.38,79.15,79.25,23819.0,63.6014,63.6174,63.4331,63.5133,23819.0
2016-01-20 12:30:00,79.26,79.43,79.25,79.38,18130.0,63.5213,63.6575,63.5133,63.6174,18130.0
2016-01-20 12:35:00,79.38,79.41,79.28,79.32,27024.0,63.6174,63.6415,63.5373,63.5694,27024.0
2016-01-20 12:40:00,79.31,79.47,79.27,79.29,18721.0,63.5613,63.6896,63.5293,63.5453,18721.0
2016-01-20 12:45:00,79.29,79.37,79.2,79.33,33346.0,63.5453,63.6094,63.4732,63.5774,33346.0
2016-01-20 12:50:00,79.32,79.56,79.28,79.54,40066.0,63.5694,63.7617,63.5373,63.7457,40066.0
2016-01-20 12:55:00,79.51,79.76,79.49,79.72,33587.0,63.7216,63.922,63.7056,63.8899,33587.0
2016-01-20 13:00:00,79.74,79.93,79.66,79.85,87989.0,63.906,64.0582,63.8418,63.9941,87989.0
2016-01-20 13:05:00,79.87,79.88,79.63,79.64,18323.0,64.0101,64.0182,63.8178,63.8258,18323.0
2016-01-20 13:10:00,79.65,79.75,79.63,79.63,32712.0,63.8338,63.914,63.8178,63.8178,32712.0
2016-01-20 13:15:00,79.66,79.66,79.51,79.55,30585.0,63.8418,63.8418,63.7216,63.7537,30585.0
2016-01-20 13:20:00,79.55,79.93,79.52,79.9,32667.0,63.7537,64.0582,63.7296,64.0342,32667.0
2016-01-20 13:25:00,79.9,79.91,79.71,79.85,16395.0,64.0342,64.0422,63.8819,63.9941,16395.0
2016-01-20 13:30:00,79.83,80.02,79.8,79.95,14393.0,63.9781,64.1304,63.954,64.0743,14393.0
2016-01-20 13:35:00,79.94,80.1,79.81,80.1,28837.0,64.0662,64.1945,63.9621,64.1945,28837.0
2016-01-20 13:40:00,80.11,80.4,80.09,80.39,20538.0,64.2025,64.4349,64.1865,64.4269,20538.0
2016-01-20 13:45:00,80.43,80.64,80.43,80.57,36201.0,64.4589,64.6272,64.4589,64.5711,36201.0
2016-01-20 13:50:00,80.55,80.7,80.53,80.56,19047.0,64.5551,64.6753,64.5391,64.5631,19047.0
2016-01-20 13:55:00,80.56,80.57,80.41,80.44,22932.0,64.5631,64.5711,64.4429,64.467,22932.0
2016-01-20 14:00:00,80.43,80.56,80.28,80.31,27669.0,64.4589,64.5631,64.3387,64.3628,27669.0
2016-01-20 14:05:00,80.32,80.52,80.32,80.47,29038.0,64.3708,64.5311,64.3708,64.491,29038.0
2016-01-20 14:10:00,80.51,80.76,80.49,80.7,33037.0,64.5231,64.7234,64.507,64.6753,33037.0
2016-01-20 14:15:00,80.7,80.92,80.64,80.85,40565.0,64.6753,64.8516,64.6272,64.7955,40565.0
2016-01-20 14:20:00,80.86,80.9,80.69,80.78,24800.0,64.8036,64.8356,64.6673,64.7394,24800.0
2016-01-20 14:25:00,80.8,80.84,80.59,80.61,38846.0,64.7555,64.7875,64.5872,64.6032,38846.0
2016-01-20 14:30:00,80.6,80.67,80.4,80.49,24043.0,64.5952,64.6513,64.4349,64.507,24043.0
2016-01-20 14:35:00,80.51,80.81,80.47,80.81,40025.0,64.5231,64.7635,64.491,64.7635,40025.0
2016-01-20 14:40:00,80.8,80.87,80.76,80.78,37701.0,64.7555,64.8116,64.7234,64.7394,37701.0
2016-01-20 14:45:00,80.79,80.85,80.65,80.77,25834.0,64.7475,64.7955,64.6353,64.7314,25834.0
2016-01-20 14:50:00,80.78,81.12,80.77,81.08,30619.0,64.7394,65.0119,64.7314,64.9799,30619.0
2016-01-20 14:55:00,81.08,81.17,80.89,80.91,59631.0,64.9799,65.052,64.8276,64.8436,59631.0
2016-01-20 15:00:00,80.92,81.0,80.82,81.0,64903.0,64.8516,64.9158,64.7715,64.9158,64903.0
2016-01-20 15:05:00,81.01,81.14,81.0,81.07,25549.0,64.9238,65.028,64.9158,64.9719,25549.0
2016-01-20 15:10:00,81.08,81.17,81.03,81.15,24793.0,64.9799,65.052,64.9398,65.036,24793.0
2016-01-20 15:15:00,81.17,81.9,81.17,81.82,38789.0,65.052,65.6371,65.052,65.5729,38789.0
2016-01-20 15:20:00,81.84,82.1,81.83,82.07,48543.0,65.589,65.7973,65.5809,65.7733,48543.0
2016-01-20 15:25:00,82.07,82.16,81.94,82.08,39304.0,65.7733,65.8454,65.6691,65.7813,39304.0
2016-01-20 15:30:00,82.09,82.16,81.81,81.81,48364.0,65.7893,65.8454,65.5649,65.5649,48364.0
2016-01-20 15:35:00,81.79,81.93,81.77,81.89,41633.0,65.5489,65.6611,65.5329,65.629,41633.0
2016-01-20 15:40:00,81.89,81.91,81.58,81.65,49897.0,65.629,65.6451,65.3806,65.4367,49897.0
2016-01-20 15:45:00,81.63,81.63,81.2,81.45,56121.0,65.4207,65.4207,65.076,65.2764,56121.0
2016-01-20 15:50:00,81.44,81.55,81.34,81.53,55167.0,65.2684,65.3565,65.1882,65.3405,55167.0
2016-01-20 15:55:00,81.52,81.54,81.27,81.35,80141.0,65.3325,65.3485,65.1321,65.1963,80141.0
2016-01-21 09:30:00,81.83,82.17,81.18,81.56,40595.0,65.5809,65.8534,65.06,65.3646,40595.0
2016-01-21 09:35:00,81.56,82.02,81.42,81.46,34639.0,65.3646,65.7332,65.2524,65.2844,34639.0
2016-01-21 09:40:00,81.47,81.55,80.95,81.04,24603.0,65.2924,65.3565,64.8757,64.9478,24603.0
2016-01-21 09:45:00,80.99,80.99,80.58,80.69,15276.0,64.9077,64.9077,64.5792,64.6673,15276.0
2016-01-21 09:50:00,80.72,80.87,80.7,80.82,14642.0,64.6914,64.8116,64.6753,64.7715,14642.0
2016-01-21 09:55:00,80.82,81.04,80.82,80.84,18489.0,64.7715,64.9478,64.7715,64.7875,18489.0
2016-01-21 10:00:00,80.86,81.33,80.84,81.29,18520.0,64.8036,65.1802,64.7875,65.1482,18520.0
2016-01-21 10:05:00,81.31,81.64,81.2,81.64,32534.0,65.1642,65.4287,65.076,65.4287,32534.0
2016-01-21 10:10:00,81.61,81.95,81.61,81.81,17186.0,65.4046,65.6771,65.4046,65.5649,17186.0
2016-01-21 10:15:00,81.77,81.9,81.54,81.65,59231.0,65.5329,65.6371,65.3485,65.4367,59231.0
2016-01-21 10:20:00,81.65,81.68,81.56,81.61,90538.0,65.4367,65.4607,65.3646,65.4046,90538.0
2016-01-21 10:25:00,81.59,81.85,81.58,81.71,34672.0,65.3886,65.597,65.3806,65.4848,34672.0
2016-01-21 10:30:00,81.72,82.05,81.61,82.05,17217.0,65.4928,65.7573,65.4046,65.7573,17217.0
2016-01-21 10:35:00,82.07,82.09,81.8,81.91,23159.0,65.7733,65.7893,65.5569,65.6451,23159.0
2016-01-21 10:40:00,81.92,82.18,81.92,82.12,42794.0,65.6531,65.8615,65.6531,65.8134,42794.0
2016-01-21 10:45:00,82.13,82.37,82.1,82.1,31609.0,65.8214,66.0137,65.7973,65.7973,31609.0
2016-01-21 10:50:00,82.13,82.21,81.96,82.0,61037.0,65.8214,65.8855,65.6851,65.7172,61037.0
2016-01-21 10:55:00,82.02,82.03,81.76,81.76,23119.0,65.7332,65.7412,65.5248,65.5248,23119.0
2016-01-21 11:00:00,81.77,82.07,81.58,82.03,50726.0,65.5329,65.7733,65.3806,65.7412,50726.0
2016-01-21 11:05:00,82.04,82.28,81.98,82.13,17710.0,65.7493,65.9416,65.7012,65.8214,17710.0
2016-01-21 11:10:00,82.14,82.19,81.93,82.02,72829.0,65.8294,65.8695,65.6611,65.7332,72829.0
2016-01-21 11:15:00,82.03,82.06,81.85,81.95,30115.0,65.7412,65.7653,65.597,65.6771,30115.0
2016-01-21 11:20:00,81.97,82.0,81.69,81.69,34516.0,65.6932,65.7172,65.4687,65.4687,34516.0
2016-01-21 11:25:00,81.67,81.81,81.58,81.62,39635.0,65.4527,65.5649,65.3806,65.4126,39635.0
2016-01-21 11:30:00,81.63,81.82,81.61,81.78,37382.0,65.4207,65.5729,65.4046,65.5409,37382.0
2016-01-21 11:35:00,81.79,82.08,81.74,81.99,18101.0,65.5489,65.7813,65.5088,65.7092,18101.0
2016-01-21 11:40:00,81.99,82.0,81.65,81.66,37435.0,65.7092,65.7172,65.4367,65.4447,37435.0
2016-01-21 11:45:00,81.65,81.99,81.64,81.99,15857.0,65.4367,65.7092,65.4287,65.7092,15857.0
2016-01-21 11:50:00,81.98,82.0,81.86,81.91,35630.0,65.7012,65.7172,65.605,65.6451,35630.0
2016-01-21 11:55:00,81.93,82.21,81.93,82.13,52727.0,65.6611,65.8855,65.6611,65.8214,52727.0
2016-01-21 12:00:00,82.16,82.39,82.16,82.34,12971.0,65.8454,66.0298,65.8454,65.9897,12971.0
2016-01-21 12:05:00,82.36,82.49,82.32,82.39,12218.0,66.0057,66.1099,65.9737,66.0298,12218.0
2016-01-21 12:10:00,82.4,82.44,82.28,82.31,15194.0,66.0378,66.0698,65.9416,65.9656,15194.0
2016-01-21 12:15:00,82.33,82.51,82.33,82.37,24127.0,65.9817,66.1259,65.9817,66.0137,24127.0
2016-01-21 12:20:00,82.37,82.39,82.19,82.21,17936.0,66.0137,66.0298,65.8695,65.8855,17936.0
2016-01-21 12:25:00,82.22,82.39,82.21,82.36,34211.0,65.8935,66.0298,65.8855,66.0057,34211.0
2016-01-21 12:30:00,82.37,82.38,82.25,82.33,59765.0,66.0137,66.0217,65.9176,65.9817,59765.0
2016-01-21 12:35:00,82.34,82.41,82.22,82.24,25277.0,65.9897,66.0458,65.8935,65.9095,25277.0
2016-01-21 12:40:00,82.26,82.28,82.18,82.19,32798.0,65.9256,65.9416,65.8615,65.8695,32798.0
2016-01-21 12:45:00,82.2,82.21,81.97,82.01,22286.0,65.8775,65.8855,65.6932,65.7252,22286.0
2016-01-21 12:50:00,82.01,82.04,81.86,81.91,20932.0,65.7252,65.7493,65.605,65.6451,20932.0
2016-01-21 12:55:00,81.9,81.98,81.85,81.96,30733.0,65.6371,65.7012,65.597,65.6851,30733.0
2016-01-21 13:00:00,81.96,82.04,81.87,81.94,49515.0,65.6851,65.7493,65.613,65.6691,49515.0
2016-01-21 13:05:00,81.95,82.18,81.91,82.1,136759.0,65.6771,65.8615,65.6451,65.7973,136759.0
2016-01-21 13:10:00,82.12,82.16,81.87,81.87,60394.0,65.8134,65.8454,65.613,65.613,60394.0
2016-01-21 13:15:00,81.86,81.9,81.75,81.84,151830.0,65.605,65.6371,65.5168,65.589,151830.0
2016-01-21 13:20:00,81.84,81.85,81.58,81.71,55757.0,65.589,65.597,65.3806,65.4848,55757.0
2016-01-21 13:25:00,81.7,81.71,81.49,81.49,65378.0,65.4768,65.4848,65.3085,65.3085,65378.0
2016-01-21 13:30:00,81.49,81.63,81.28,81.28,47049.0,65.3085,65.4207,65.1402,65.1402,47049.0
2016-01-21 13:35:00,81.28,81.62,81.24,81.6,129762.0,65.1402,65.4126,65.1081,65.3966,129762.0
2016-01-21 13:40:00,81.6,81.79,81.56,81.65,63712.0,65.3966,65.5489,65.3646,65.4367,63712.0
2016-01-21 13:45:00,81.68,81.78,81.63,81.73,36915.0,65.4607,65.5409,65.4207,65.5008,36915.0
2016-01-21 13:50:00,81.74,81.74,81.49,81.59,38398.0,65.5088,65.5088,65.3085,65.3886,38398.0
2016-01-21 13:55:00,81.59,81.75,81.58,81.64,42597.0,65.3886,65.5168,65.3806,65.4287,42597.0
2016-01-21 14:00:00,81.67,81.7,81.5,81.59,50853.0,65.4527,65.4768,65.3165,65.3886,50853.0
2016-01-21 14:05:00,81.58,81.76,81.57,81.69,34854.0,65.3806,65.5248,65.3726,65.4687,34854.0
2016-01-21 14:10:00,81.69,81.69,81.29,81.31,39398.0,65.4687,65.4687,65.1482,65.1642,39398.0
2016-01-21 14:15:00,81.33,81.33,81.17,81.22,32916.0,65.1802,65.1802,65.052,65.0921,32916.0
2016-01-21 14:20:00,81.23,81.38,81.14,81.24,29692.0,65.1001,65.2203,65.028,65.1081,29692.0
2016-01-21 14:25:00,81.24,81.5,81.14,81.5,31194.0,65.1081,65.3165,65.028,65.3165,31194.0
2016-01-21 14:30:00,81.5,81.62,81.44,81.48,23317.0,65.3165,65.4126,65.2684,65.3004,23317.0
2016-01-21 14:35:00,81.51,81.73,81.48,81.67,23755.0,65.3245,65.5008,65.3004,65.4527,23755.0
2016-01-21 14:40:00,81.67,81.84,81.67,81.73,21816.0,65.4527,65.589,65.4527,65.5008,21816.0
2016-01-21 14:45:00,81.7,81.71,81.38,81.38,13437.0,65.4768,65.4848,65.2203,65.2203,13437.0
2016-01-21 14:50:00,81.4,81.76,81.38,81.73,29761.0,65.2363,65.5248,65.2203,65.5008,29761.0
2016-01-21 14:55:00,81.74,82.07,81.72,81.99,22522.0,65.5088,65.7733,65.4928,65.7092,22522.0
2016-01-21 15:00:00,82.01,82.01,81.75,81.84,20674.0,65.7252,65.7252,65.5168,65.589,20674.0
2016-01-21 15:05:00,81.83,81.87,81.5,81.61,28985.0,65.5809,65.613,65.3165,65.4046,28985.0
2016-01-21 15:10:00,81.62,81.88,81.6,81.84,36219.0,65.4126,65.621,65.3966,65.589,36219.0
2016-01-21 15:15:00,81.84,81.89,81.61,81.74,27023.0,65.589,65.629,65.4046,65.5088,27023.0
2016-01-21 15:20:00,81.73,81.83,81.6,81.83,31575.0,65.5008,65.5809,65.3966,65.5809,31575.0
2016-01-21 15:25:00,81.81,81.88,81.68,81.68,26138.0,65.5649,65.621,65.4607,65.4607,26138.0
2016-01-21 15:30:00,81.69,82.01,81.69,82.01,28973.0,65.4687,65.7252,65.4687,65.7252,28973.0
2016-01-21 15:35:00,82.01,82.04,81.87,81.94,31176.0,65.7252,65.7493,65.613,65.6691,31176.0
2016-01-21 15:40:00,81.94,82.06,81.92,81.96,66918.0,65.6691,65.7653,65.6531,65.6851,66918.0
2016-01-21 15:45:00,81.96,81.96,81.78,81.81,76466.0,65.6851,65.6851,65.5409,65.5649,76466.0
2016-01-21 15:50:00,81.82,81.92,81.79,81.91,36500.0,65.5729,65.6531,65.5489,65.6451,36500.0
2016-01-21 15:55:00,81.91,81.91,81.65,81.65,81186.0,65.6451,65.6451,65.4367,65.4367,81186.0
2016-01-22 09:30:00,82.76,82.82,82.57,82.6,1700.0,66.3263,66.3744,66.174,66.1981,1700.0
2016-01-22 09:35:00,82.65,82.87,82.56,82.8,36014.0,66.2381,66.4144,66.166,66.3583,36014.0
2016-01-22 09:40:00,82.82,83.13,82.7,83.01,21046.0,66.3744,66.6228,66.2782,66.5266,21046.0
2016-01-22 09:45:00,83.01,83.07,82.8,82.85,20445.0,66.5266,66.5747,66.3583,66.3984,20445.0
2016-01-22 09:50:00,82.92,83.01,82.86,82.98,10525.0,66.4545,66.5266,66.4064,66.5026,10525.0
2016-01-22 09:55:00,82.98,83.15,82.97,83.13,86366.0,66.5026,66.6388,66.4946,66.6228,86366.0
2016-01-22 10:00:00,83.13,83.21,83.02,83.07,24660.0,66.6228,66.6869,66.5347,66.5747,24660.0
2016-01-22 10:05:00,83.08,83.12,82.88,82.97,20372.0,66.5827,66.6148,66.4225,66.4946,20372.0
2016-01-22 10:10:00,82.96,83.03,82.86,82.99,32364.0,66.4866,66.5427,66.4064,66.5106,32364.0
2016-01-22 10:15:00,82.97,82.97,82.83,82.84,33045.0,66.4946,66.4946,66.3824,66.3904,33045.0
2016-01-22 10:20:00,82.84,82.86,82.65,82.78,20407.0,66.3904,66.4064,66.2381,66.3423,20407.0
2016-01-22 10:25:00,82.78,82.88,82.64,82.71,16295.0,66.3423,66.4225,66.2301,66.2862,16295.0
2016-01-22 10:30:00,82.72,82.74,82.51,82.53,14847.0,66.2942,66.3103,66.1259,66.142,14847.0
2016-01-22 10:35:00,82.51,82.58,82.31,82.33,18903.0,66.1259,66.182,65.9656,65.9817,18903.0
2016-01-22 10:40:00,82.34,82.37,82.07,82.13,16663.0,65.9897,66.0137,65.7733,65.8214,16663.0
2016-01-22 10:45:00,82.14,82.15,81.92,81.97,21260.0,65.8294,65.8374,65.6531,65.6932,21260.0
2016-01-22 10:50:00,81.98,82.03,81.76,81.77,22039.0,65.7012,65.7412,65.5248,65.5329,22039.0
2016-01-22 10:55:00,81.74,81.79,81.69,81.76,18708.0,65.5088,65.5489,65.4687,65.5248,18708.0
2016-01-22 11:00:00,81.78,81.86,81.67,81.7,13829.0,65.5409,65.605,65.4527,65.4768,13829.0
2016-01-22 11:05:00,81.71,81.84,81.63,81.63,16079.0,65.4848,65.589,65.4207,65.4207,16079.0
2016-01-22 11:10:00,81.62,81.62,81.51,81.57,7869.0,65.4126,65.4126,65.3245,65.3726,7869.0
2016-01-22 11:15:00,81.54,81.75,81.51,81.69,13928.0,65.3485,65.5168,65.3245,65.4687,13928.0
2016-01-22 11:20:00,81.7,81.92,81.7,81.84,20991.0,65.4768,65.6531,65.4768,65.589,20991.0
2016-01-22 11:25:00,81.83,81.93,81.78,81.91,10703.0,65.5809,65.6611,65.5409,65.6451,10703.0
2016-01-22 11:30:00,81.92,81.92,81.83,81.84,30374.0,65.6531,65.6531,65.5809,65.589,30374.0
2016-01-22 11:35:00,81.84,81.86,81.71,81.71,8919.0,65.589,65.605,65.4848,65.4848,8919.0
2016-01-22 11:40:00,81.72,81.8,81.69,81.77,12304.0,65.4928,65.5569,65.4687,65.5329,12304.0
2016-01-22 11:45:00,81.77,81.82,81.57,81.6,21775.0,65.5329,65.5729,65.3726,65.3966,21775.0
2016-01-22 11:50:00,81.6,81.86,81.58,81.83,14447.0,65.3966,65.605,65.3806,65.5809,14447.0
2016-01-22 11:55:00,81.83,81.84,81.72,81.75,8258.0,65.5809,65.589,65.4928,65.5168,8258.0
2016-01-22 12:00:00,81.75,81.88,81.75,81.82,13637.0,65.5168,65.621,65.5168,65.5729,13637.0
2016-01-22 12:05:00,81.8,81.87,81.79,81.83,11206.0,65.5569,65.613,65.5489,65.5809,11206.0
2016-01-22 12:10:00,81.83,81.92,81.75,81.89,12088.0,65.5809,65.6531,65.5168,65.629,12088.0
2016-01-22 12:15:00,81.89,81.9,81.8,81.85,16272.0,65.629,65.6371,65.5569,65.597,16272.0
2016-01-22 12:20:00,81.85,81.91,81.82,81.88,19776.0,65.597,65.6451,65.5729,65.621,19776.0
2016-01-22 12:25:00,81.88,81.95,81.78,81.81,15350.0,65.621,65.6771,65.5409,65.5649,15350.0
2016-01-22 12:30:00,81.81,81.81,81.7,81.75,23400.0,65.5649,65.5649,65.4768,65.5168,23400.0
2016-01-22 12:35:00,81.75,81.9,81.7,81.9,15162.0,65.5168,65.6371,65.4768,65.6371,15162.0
2016-01-22 12:40:00,81.9,81.92,81.73,81.78,13435.0,65.6371,65.6531,65.5008,65.5409,13435.0
2016-01-22 12:45:00,81.78,81.81,81.74,81.78,13829.0,65.5409,65.5649,65.5088,65.5409,13829.0
2016-01-22 12:50:00,81.76,81.81,81.75,81.8,7988.0,65.5248,65.5649,65.5168,65.5569,7988.0
2016-01-22 12:55:00,81.8,81.88,81.8,81.86,9844.0,65.5569,65.621,65.5569,65.605,9844.0
2016-01-22 13:00:00,81.85,81.86,81.76,81.76,34790.0,65.597,65.605,65.5248,65.5248,34790.0
2016-01-22 13:05:00,81.75,81.76,81.59,81.59,12522.0,65.5168,65.5248,65.3886,65.3886,12522.0
2016-01-22 13:10:00,81.6,81.76,81.6,81.74,13602.0,65.3966,65.5248,65.3966,65.5088,13602.0
2016-01-22 13:15:00,81.75,81.91,81.73,81.88,7749.0,65.5168,65.6451,65.5008,65.621,7749.0
2016-01-22 13:20:00,81.88,81.97,81.87,81.91,14425.0,65.621,65.6932,65.613,65.6451,14425.0
2016-01-22 13:25:00,81.91,81.98,81.88,81.89,10123.0,65.6451,65.7012,65.621,65.629,10123.0
2016-01-22 13:30:00,81.89,81.92,81.84,81.85,8391.0,65.629,65.6531,65.589,65.597,8391.0
2016-01-22 13:35:00,81.86,81.88,81.82,81.85,8835.0,65.605,65.621,65.5729,65.597,8835.0
2016-01-22 13:40:00,81.85,81.95,81.85,81.9,9589.0,65.597,65.6771,65.597,65.6371,9589.0
2016-01-22 13:45:00,81.92,82.1,81.89,82.09,11452.0,65.6531,65.7973,65.629,65.7893,11452.0
2016-01-22 13:50:00,82.08,82.18,82.07,82.16,24479.0,65.7813,65.8615,65.7733,65.8454,24479.0
2016-01-22 13:55:00,82.15,82.17,82.12,82.17,6748.0,65.8374,65.8534,65.8134,65.8534,6748.0
2016-01-22 14:00:00,82.16,82.17,82.1,82.11,17771.0,65.8454,65.8534,65.7973,65.8054,17771.0
2016-01-22 14:05:00,82.1,82.17,82.05,82.16,11929.0,65.7973,65.8534,65.7573,65.8454,11929.0
2016-01-22 14:10:00,82.17,82.28,82.15,82.27,13257.0,65.8534,65.9416,65.8374,65.9336,13257.0
2016-01-22 14:15:00,82.27,82.36,82.23,82.29,9684.0,65.9336,66.0057,65.9015,65.9496,9684.0
2016-01-22 14:20:00,82.29,82.33,82.16,82.2,12357.0,65.9496,65.9817,65.8454,65.8775,12357.0
2016-01-22 14:25:00,82.22,82.27,82.15,82.17,8951.0,65.8935,65.9336,65.8374,65.8534,8951.0
2016-01-22 14:30:00,82.16,82.17,82.05,82.15,12159.0,65.8454,65.8534,65.7573,65.8374,12159.0
2016-01-22 14:35:00,82.15,82.21,82.0,82.07,14223.0,65.8374,65.8855,65.7172,65.7733,14223.0
2016-01-22 14:40:00,82.05,82.05,81.96,81.99,9860.0,65.7573,65.7573,65.6851,65.7092,9860.0
2016-01-22 14:45:00,81.97,82.08,81.93,82.08,20782.0,65.6932,65.7813,65.6611,65.7813,20782.0
2016-01-22 14:50:00,82.07,82.2,82.02,82.19,11215.0,65.7733,65.8775,65.7332,65.8695,11215.0
2016-01-22 14:55:00,82.19,82.19,82.11,82.16,13363.0,65.8695,65.8695,65.8054,65.8454,13363.0
2016-01-22 15:00:00,82.16,82.2,82.07,82.09,15038.0,65.8454,65.8775,65.7733,65.7893,15038.0
2016-01-22 15:05:00,82.08,82.09,81.93,81.94,15578.0,65.7813,65.7893,65.6611,65.6691,15578.0
2016-01-22 15:10:00,81.94,82.02,81.86,82.0,15884.0,65.6691,65.7332,65.605,65.7172,15884.0
2016-01-22 15:15:00,81.99,82.12,81.98,82.06,11285.0,65.7092,65.8134,65.7012,65.7653,11285.0
2016-01-22 15:20:00,82.07,82.16,82.06,82.1,14577.0,65.7733,65.8454,65.7653,65.7973,14577.0
2016-01-22 15:25:00,82.1,82.22,82.09,82.2,17721.0,65.7973,65.8935,65.7893,65.8775,17721.0
2016-01-22 15:30:00,82.2,82.21,82.07,82.15,28574.0,65.8775,65.8855,65.7733,65.8374,28574.0
2016-01-22 15:35:00,82.17,82.24,82.13,82.24,27954.0,65.8534,65.9095,65.8214,65.9095,27954.0
2016-01-22 15:40:00,82.22,82.26,82.2,82.22,36025.0,65.8935,65.9256,65.8775,65.8935,36025.0
2016-01-22 15:45:00,82.22,82.27,82.21,82.25,79386.0,65.8935,65.9336,65.8855,65.9176,79386.0
2016-01-22 15:50:00,82.25,82.26,82.16,82.21,83845.0,65.9176,65.9256,65.8454,65.8855,83845.0
2016-01-22 15:55:00,82.21,82.21,82.12,82.15,116523.0,65.8855,65.8855,65.8134,65.8374,116523.0
2016-01-25 09:30:00,84.05,84.05,82.02,82.09,46034.0,67.3601,67.3601,65.7332,65.7893,46034.0
2016-01-25 09:35:00,82.03,82.07,81.61,81.92,20596.0,65.7412,65.7733,65.4046,65.6531,20596.0
2016-01-25 09:40:00,81.89,81.96,81.6,81.64,20162.0,65.629,65.6851,65.3966,65.4287,20162.0
2016-01-25 09:45:00,81.61,81.66,81.44,81.49,16380.0,65.4046,65.4447,65.2684,65.3085,16380.0
2016-01-25 09:50:00,81.58,82.01,81.58,81.92,9316.0,65.3806,65.7252,65.3806,65.6531,9316.0
2016-01-25 09:55:00,81.9,82.15,81.88,82.01,25924.0,65.6371,65.8374,65.621,65.7252,25924.0
2016-01-25 10:00:00,82.01,82.24,81.89,82.23,16178.0,65.7252,65.9095,65.629,65.9015,16178.0
2016-01-25 10:05:00,82.26,82.35,82.17,82.19,18081.0,65.9256,65.9977,65.8534,65.8695,18081.0
2016-01-25 10:10:00,82.19,82.23,82.01,82.01,47369.0,65.8695,65.9015,65.7252,65.7252,47369.0
2016-01-25 10:15:00,82.02,82.17,81.91,82.04,11098.0,65.7332,65.8534,65.6451,65.7493,11098.0
2016-01-25 10:20:00,82.01,82.07,81.85,82.06,11341.0,65.7252,65.7733,65.597,65.7653,11341.0
2016-01-25 10:25:00,82.08,82.08,81.9,81.97,13205.0,65.7813,65.7813,65.6371,65.6932,13205.0
2016-01-25 10:30:00,81.97,82.1,81.82,81.99,14969.0,65.6932,65.7973,65.5729,65.7092,14969.0
2016-01-25 10:35:00,81.96,81.96,81.76,81.79,7687.0,65.6851,65.6851,65.5248,65.5489,7687.0
2016-01-25 10:40:00,81.81,81.82,81.59,81.61,15184.0,65.5649,65.5729,65.3886,65.4046,15184.0
2016-01-25 10:45:00,81.61,81.64,81.46,81.51,34391.0,65.4046,65.4287,65.2844,65.3245,34391.0
2016-01-25 10:50:00,81.5,81.5,81.29,81.35,13113.0,65.3165,65.3165,65.1482,65.1963,13113.0
2016-01-25 10:55:00,81.33,81.48,81.27,81.36,15128.0,65.1802,65.3004,65.1321,65.2043,15128.0
2016-01-25 11:00:00,81.35,81.35,81.17,81.27,19166.0,65.1963,65.1963,65.052,65.1321,19166.0
2016-01-25 11:05:00,81.28,81.32,81.2,81.24,17702.0,65.1402,65.1722,65.076,65.1081,17702.0
2016-01-25 11:10:00,81.23,81.31,81.2,81.29,13125.0,65.1001,65.1642,65.076,65.1482,13125.0
2016-01-25 11:15:00,81.29,81.44,81.27,81.44,11331.0,65.1482,65.2684,65.1321,65.2684,11331.0
2016-01-25 11:20:00,81.42,81.56,81.4,81.56,8758.0,65.2524,65.3646,65.2363,65.3646,8758.0
2016-01-25 11:25:00,81.6,81.75,81.5,81.74,11853.0,65.3966,65.5168,65.3165,65.5088,11853.0
2016-01-25 11:30:00,81.73,81.79,81.71,81.76,15132.0,65.5008,65.5489,65.4848,65.5248,15132.0
2016-01-25 11:35:00,81.77,81.82,81.72,81.78,9456.0,65.5329,65.5729,65.4928,65.5409,9456.0
2016-01-25 11:40:00,81.77,81.79,81.55,81.55,7881.0,65.5329,65.5489,65.3565,65.3565,7881.0
2016-01-25 11:45:00,81.53,81.65,81.53,81.64,6787.0,65.3405,65.4367,65.3405,65.4287,6787.0
2016-01-25 11:50:00,81.67,81.84,81.67,81.8,9623.0,65.4527,65.589,65.4527,65.5569,9623.0
2016-01-25 11:55:00,81.83,81.92,81.82,81.85,17147.0,65.5809,65.6531,65.5729,65.597,17147.0
2016-01-25 12:00:00,81.84,81.91,81.81,81.82,15090.0,65.589,65.6451,65.5649,65.5729,15090.0
2016-01-25 12:05:00,81.82,81.82,81.72,81.78,6280.0,65.5729,65.5729,65.4928,65.5409,6280.0
2016-01-25 12:10:00,81.8,81.8,81.61,81.62,5913.0,65.5569,65.5569,65.4046,65.4126,5913.0
2016-01-25 12:15:00,81.61,81.73,81.57,81.71,8652.0,65.4046,65.5008,65.3726,65.4848,8652.0
2016-01-25 12:20:00,81.72,81.8,81.66,81.79,4100.0,65.4928,65.5569,65.4447,65.5489,4100.0
2016-01-25 12:25:00,81.77,81.83,81.74,81.77,11955.0,65.5329,65.5809,65.5088,65.5329,11955.0
2016-01-25 12:30:00,81.75,81.78,81.67,81.72,9228.0,65.5168,65.5409,65.4527,65.4928,9228.0
2016-01-25 12:35:00,81.74,81.81,81.69,81.81,10867.0,65.5088,65.5649,65.4687,65.5649,10867.0
2016-01-25 12:40:00,81.83,81.87,81.74,81.75,18112.0,65.5809,65.613,65.5088,65.5168,18112.0
2016-01-25 12:45:00,81.76,81.76,81.63,81.64,10734.0,65.5248,65.5248,65.4207,65.4287,10734.0
2016-01-25 12:50:00,81.66,81.69,81.62,81.65,11067.0,65.4447,65.4687,65.4126,65.4367,11067.0
2016-01-25 12:55:00,81.64,81.77,81.63,81.75,9240.0,65.4287,65.5329,65.4207,65.5168,9240.0
2016-01-25 13:00:00,81.75,81.9,81.73,81.9,8396.0,65.5168,65.6371,65.5008,65.6371,8396.0
2016-01-25 13:05:00,81.92,82.01,81.92,81.99,10919.0,65.6531,65.7252,65.6531,65.7092,10919.0
2016-01-25 13:10:00,81.99,81.99,81.84,81.84,20934.0,65.7092,65.7092,65.589,65.589,20934.0
2016-01-25 13:15:00,81.82,81.85,81.78,81.83,13489.0,65.5729,65.597,65.5409,65.5809,13489.0
2016-01-25 13:20:00,81.85,81.89,81.83,81.86,14322.0,65.597,65.629,65.5809,65.605,14322.0
2016-01-25 13:25:00,81.88,81.88,81.81,81.83,9798.0,65.621,65.621,65.5649,65.5809,9798.0
2016-01-25 13:30:00,81.82,81.86,81.77,81.78,15655.0,65.5729,65.605,65.5329,65.5409,15655.0
2016-01-25 13:35:00,81.76,81.8,81.71,81.73,14500.0,65.5248,65.5569,65.4848,65.5008,14500.0
2016-01-25 13:40:00,81.72,81.75,81.69,81.69,16941.0,65.4928,65.5168,65.4687,65.4687,16941.0
2016-01-25 13:45:00,81.68,81.72,81.53,81.53,14078.0,65.4607,65.4928,65.3405,65.3405,14078.0
2016-01-25 13:50:00,81.53,81.57,81.5,81.52,11328.0,65.3405,65.3726,65.3165,65.3325,11328.0
2016-01-25 13:55:00,81.51,81.55,81.46,81.49,12164.0,65.3245,65.3565,65.2844,65.3085,12164.0
2016-01-25 14:00:00,81.46,81.5,81.39,81.47,9540.0,65.2844,65.3165,65.2283,65.2924,9540.0
2016-01-25 14:05:00,81.47,81.61,81.47,81.61,10970.0,65.2924,65.4046,65.2924,65.4046,10970.0
2016-01-25 14:10:00,81.59,81.63,81.54,81.57,9671.0,65.3886,65.4207,65.3485,65.3726,9671.0
2016-01-25 14:15:00,81.57,81.62,81.51,81.57,13870.0,65.3726,65.4126,65.3245,65.3726,13870.0
2016-01-25 14:20:00,81.58,81.58,81.49,81.53,13685.0,65.3806,65.3806,65.3085,65.3405,13685.0
2016-01-25 14:25:00,81.53,81.6,81.47,81.59,11126.0,65.3405,65.3966,65.2924,65.3886,11126.0
2016-01-25 14:30:00,81.59,81.59,81.39,81.45,17936.0,65.3886,65.3886,65.2283,65.2764,17936.0
2016-01-25 14:35:00,81.45,81.55,81.4,81.54,10742.0,65.2764,65.3565,65.2363,65.3485,10742.0
2016-01-25 14:40:00,81.54,81.54,81.43,81.45,11562.0,65.3485,65.3485,65.2604,65.2764,11562.0
2016-01-25 14:45:00,81.44,81.52,81.43,81.46,21107.0,65.2684,65.3325,65.2604,65.2844,21107.0
2016-01-25 14:50:00,81.47,81.52,81.41,81.49,21826.0,65.2924,65.3325,65.2443,65.3085,21826.0
2016-01-25 14:55:00,81.49,81.57,81.49,81.57,15400.0,65.3085,65.3726,65.3085,65.3726,15400.0
2016-01-25 15:00:00,81.55,81.65,81.54,81.59,15389.0,65.3565,65.4367,65.3485,65.3886,15389.0
2016-01-25 15:05:00,81.59,81.59,81.39,81.39,16449.0,65.3886,65.3886,65.2283,65.2283,16449.0
2016-01-25 15:10:00,81.4,81.42,81.3,81.3,14109.0,65.2363,65.2524,65.1562,65.1562,14109.0
2016-01-25 15:15:00,81.31,81.36,81.28,81.36,14188.0,65.1642,65.2043,65.1402,65.2043,14188.0
2016-01-25 15:20:00,81.35,81.35,81.17,81.17,12642.0,65.1963,65.1963,65.052,65.052,12642.0
2016-01-25 15:25:00,81.16,81.31,81.11,81.19,16605.0,65.044,65.1642,65.0039,65.068,16605.0
2016-01-25 15:30:00,81.2,81.23,81.09,81.1,17824.0,65.076,65.1001,64.9879,64.9959,17824.0
2016-01-25 15:35:00,81.07,81.07,81.01,81.01,19560.0,64.9719,64.9719,64.9238,64.9238,19560.0
2016-01-25 15:40:00,81.02,81.08,80.95,81.0,32982.0,64.9318,64.9799,64.8757,64.9158,32982.0
2016-01-25 15:45:00,80.99,81.09,80.96,81.09,27889.0,64.9077,64.9879,64.8837,64.9879,27889.0
2016-01-25 15:50:00,81.09,81.13,81.02,81.08,43273.0,64.9879,65.0199,64.9318,64.9799,43273.0
2016-01-25 15:55:00,81.07,81.07,80.97,81.06,64295.0,64.9719,64.9719,64.8917,64.9638,64295.0
2016-01-26 09:30:00,82.08,82.47,81.91,82.47,40626.0,65.7813,66.0939,65.6451,66.0939,40626.0
2016-01-26 09:35:00,82.6,82.62,82.29,82.31,20195.0,66.1981,66.2141,65.9496,65.9656,20195.0
2016-01-26 09:40:00,82.35,82.65,82.18,82.64,25813.0,65.9977,66.2381,65.8615,66.2301,25813.0
2016-01-26 09:45:00,82.64,82.71,82.37,82.42,31877.0,66.2301,66.2862,66.0137,66.0538,31877.0
2016-01-26 09:50:00,82.45,82.76,82.45,82.62,19353.0,66.0778,66.3263,66.0778,66.2141,19353.0
2016-01-26 09:55:00,82.65,82.84,82.6,82.77,12467.0,66.2381,66.3904,66.1981,66.3343,12467.0
2016-01-26 10:00:00,82.81,83.07,82.81,83.02,23647.0,66.3664,66.5747,66.3664,66.5347,23647.0
2016-01-26 10:05:00,83.06,83.26,82.95,83.21,19300.0,66.5667,66.727,66.4786,66.6869,19300.0
2016-01-26 10:10:00,83.22,83.37,83.2,83.31,28870.0,66.6949,66.8152,66.6789,66.7671,28870.0
2016-01-26 10:15:00,83.35,83.51,83.25,83.29,39397.0,66.7991,66.9274,66.719,66.751,39397.0
2016-01-26 10:20:00,83.32,83.37,83.13,83.2,20209.0,66.7751,66.8152,66.6228,66.6789,20209.0
2016-01-26 10:25:00,83.24,83.27,83.11,83.15,19892.0,66.711,66.735,66.6068,66.6388,19892.0
2016-01-26 10:30:00,83.18,83.23,83.08,83.16,17001.0,66.6629,66.703,66.5827,66.6469,17001.0
2016-01-26 10:35:00,83.17,83.3,83.17,83.26,14066.0,66.6549,66.7591,66.6549,66.727,14066.0
2016-01-26 10:40:00,83.27,83.3,83.11,83.21,22675.0,66.735,66.7591,66.6068,66.6869,22675.0
2016-01-26 10:45:00,83.21,83.23,83.05,83.05,14423.0,66.6869,66.703,66.5587,66.5587,14423.0
2016-01-26 10:50:00,83.08,83.14,83.02,83.06,27390.0,66.5827,66.6308,66.5347,66.5667,27390.0
2016-01-26 10:55:00,83.07,83.2,83.04,83.2,19630.0,66.5747,66.6789,66.5507,66.6789,19630.0
2016-01-26 11:00:00,83.17,83.47,83.15,83.47,74239.0,66.6549,66.8953,66.6388,66.8953,74239.0
2016-01-26 11:05:00,83.48,83.6,83.46,83.54,64114.0,66.9033,66.9995,66.8873,66.9514,64114.0
2016-01-26 11:10:00,83.52,83.88,83.52,83.86,25824.0,66.9354,67.2239,66.9354,67.2079,25824.0
2016-01-26 11:15:00,83.84,83.97,83.76,83.94,26158.0,67.1918,67.296,67.1277,67.272,26158.0
2016-01-26 11:20:00,83.93,83.96,83.73,83.78,21623.0,67.264,67.288,67.1037,67.1437,21623.0
2016-01-26 11:25:00,83.77,83.8,83.52,83.71,45293.0,67.1357,67.1598,66.9354,67.0876,45293.0
2016-01-26 11:30:00,83.69,83.71,83.55,83.61,22110.0,67.0716,67.0876,66.9594,67.0075,22110.0
2016-01-26 11:35:00,83.59,83.64,83.49,83.63,39441.0,66.9915,67.0315,66.9113,67.0235,39441.0
2016-01-26 11:40:00,83.61,83.72,83.54,83.67,12489.0,67.0075,67.0957,66.9514,67.0556,12489.0
2016-01-26 11:45:00,83.65,83.66,83.6,83.61,9126.0,67.0396,67.0476,66.9995,67.0075,9126.0
2016-01-26 11:50:00,83.61,83.81,83.61,83.8,22006.0,67.0075,67.1678,67.0075,67.1598,22006.0
2016-01-26 11:55:00,83.8,83.82,83.75,83.8,17262.0,67.1598,67.1758,67.1197,67.1598,17262.0
2016-01-26 12:00:00,83.81,84.03,83.76,83.92,35111.0,67.1678,67.3441,67.1277,67.2559,35111.0
2016-01-26 12:05:00,83.92,83.93,83.82,83.87,20944.0,67.2559,67.264,67.1758,67.2159,20944.0
2016-01-26 12:10:00,83.87,84.1,83.84,84.01,13894.0,67.2159,67.4002,67.1918,67.3281,13894.0
2016-01-26 12:15:00,84.04,84.19,84.04,84.09,15800.0,67.3521,67.4723,67.3521,67.3922,15800.0
2016-01-26 12:20:00,84.07,84.11,84.03,84.07,9704.0,67.3762,67.4082,67.3441,67.3762,9704.0
2016-01-26 12:25:00,84.07,84.2,84.07,84.16,16830.0,67.3762,67.4803,67.3762,67.4483,16830.0
2016-01-26 12:30:00,84.14,84.14,84.02,84.06,8153.0,67.4323,67.4323,67.3361,67.3681,8153.0
2016-01-26 12:35:00,84.06,84.1,83.97,83.98,12549.0,67.3681,67.4002,67.296,67.304,12549.0
2016-01-26 12:40:00,83.96,83.99,83.87,83.89,13931.0,67.288,67.312,67.2159,67.2319,13931.0
2016-01-26 12:45:00,83.9,83.92,83.79,83.81,13029.0,67.2399,67.2559,67.1518,67.1678,13029.0
2016-01-26 12:50:00,83.81,83.82,83.78,83.8,12920.0,67.1678,67.1758,67.1437,67.1598,12920.0
2016-01-26 12:55:00,83.81,83.85,83.76,83.79,52714.0,67.1678,67.1998,67.1277,67.1518,52714.0
2016-01-26 13:00:00,83.79,83.83,83.72,83.78,40273.0,67.1518,67.1838,67.0957,67.1437,40273.0
2016-01-26 13:05:00,83.75,83.81,83.72,83.74,30340.0,67.1197,67.1678,67.0957,67.1117,30340.0
2016-01-26 13:10:00,83.74,83.92,83.74,83.88,12629.0,67.1117,67.2559,67.1117,67.2239,12629.0
2016-01-26 13:15:00,83.88,83.98,83.88,83.98,8193.0,67.2239,67.304,67.2239,67.304,8193.0
2016-01-26 13:20:00,83.99,84.03,83.96,84.02,7747.0,67.312,67.3441,67.288,67.3361,7747.0
2016-01-26 13:25:00,84.02,84.09,83.96,83.96,10356.0,67.3361,67.3922,67.288,67.288,10356.0
2016-01-26 13:30:00,83.98,83.98,83.87,83.94,11730.0,67.304,67.304,67.2159,67.272,11730.0
2016-01-26 13:35:00,83.94,83.97,83.85,83.85,13558.0,67.272,67.296,67.1998,67.1998,13558.0
2016-01-26 13:40:00,83.85,83.88,83.78,83.8,22522.0,67.1998,67.2239,67.1437,67.1598,22522.0
2016-01-26 13:45:00,83.81,84.03,83.8,84.03,7540.0,67.1678,67.3441,67.1598,67.3441,7540.0
2016-01-26 13:50:00,84.04,84.06,83.9,83.9,12770.0,67.3521,67.3681,67.2399,67.2399,12770.0
2016-01-26 13:55:00,83.9,83.92,83.81,83.81,8559.0,67.2399,67.2559,67.1678,67.1678,8559.0
2016-01-26 14:00:00,83.81,83.9,83.78,83.82,15900.0,67.1678,67.2399,67.1437,67.1758,15900.0
2016-01-26 14:05:00,83.82,84.0,83.82,83.92,14918.0,67.1758,67.3201,67.1758,67.2559,14918.0
2016-01-26 14:10:00,83.93,83.95,83.87,83.88,16211.0,67.264,67.28,67.2159,67.2239,16211.0
2016-01-26 14:15:00,83.88,83.95,83.86,83.89,12776.0,67.2239,67.28,67.2079,67.2319,12776.0
2016-01-26 14:20:00,83.88,83.98,83.87,83.96,13659.0,67.2239,67.304,67.2159,67.288,13659.0
2016-01-26 14:25:00,83.97,83.97,83.85,83.87,12175.0,67.296,67.296,67.1998,67.2159,12175.0
2016-01-26 14:30:00,83.85,83.93,83.83,83.83,9720.0,67.1998,67.264,67.1838,67.1838,9720.0
2016-01-26 14:35:00,83.83,83.91,83.82,83.87,24255.0,67.1838,67.2479,67.1758,67.2159,24255.0
2016-01-26 14:40:00,83.87,84.06,83.85,84.06,16209.0,67.2159,67.3681,67.1998,67.3681,16209.0
2016-01-26 14:45:00,84.06,84.07,83.98,83.98,15741.0,67.3681,67.3762,67.304,67.304,15741.0
2016-01-26 14:50:00,83.99,84.15,83.97,84.15,13056.0,67.312,67.4403,67.296,67.4403,13056.0
2016-01-26 14:55:00,84.14,84.14,83.9,83.93,18730.0,67.4323,67.4323,67.2399,67.264,18730.0
2016-01-26 15:00:00,83.92,83.97,83.81,83.81,25208.0,67.2559,67.296,67.1678,67.1678,25208.0
2016-01-26 15:05:00,83.81,83.96,83.8,83.9,31901.0,67.1678,67.288,67.1598,67.2399,31901.0
2016-01-26 15:10:00,83.91,84.08,83.85,84.07,29531.0,67.2479,67.3842,67.1998,67.3762,29531.0
2016-01-26 15:15:00,84.09,84.28,84.09,84.1,26882.0,67.3922,67.5445,67.3922,67.4002,26882.0
2016-01-26 15:20:00,84.08,84.12,83.99,84.03,31441.0,67.3842,67.4162,67.312,67.3441,31441.0
2016-01-26 15:25:00,84.02,84.09,83.9,84.07,38537.0,67.3361,67.3922,67.2399,67.3762,38537.0
2016-01-26 15:30:00,84.07,84.11,84.02,84.06,41472.0,67.3762,67.4082,67.3361,67.3681,41472.0
2016-01-26 15:35:00,84.08,84.12,83.93,84.12,42434.0,67.3842,67.4162,67.264,67.4162,42434.0
2016-01-26 15:40:00,84.12,84.34,84.12,84.33,46531.0,67.4162,67.5925,67.4162,67.5845,46531.0
2016-01-26 15:45:00,84.32,84.32,84.22,84.25,64141.0,67.5765,67.5765,67.4964,67.5204,64141.0
2016-01-26 15:50:00,84.26,84.26,84.14,84.17,64872.0,67.5284,67.5284,67.4323,67.4563,64872.0
2016-01-26 15:55:00,84.17,84.33,84.1,84.31,161520.0,67.4563,67.5845,67.4002,67.5685,161520.0
2016-01-27 09:30:00,87.5,87.58,85.59,86.36,84056.0,70.1251,70.1892,68.5943,69.2114,84056.0
2016-01-27 09:35:00,86.35,86.36,85.67,85.67,49303.0,69.2034,69.2114,68.6584,68.6584,49303.0
2016-01-27 09:40:00,85.73,85.86,85.46,85.71,55967.0,68.7065,68.8107,68.4901,68.6905,55967.0
2016-01-27 09:45:00,85.74,86.47,85.73,86.26,47300.0,68.7145,69.2996,68.7065,69.1313,47300.0
2016-01-27 09:50:00,86.23,86.24,85.22,85.53,85018.0,69.1072,69.1153,68.2978,68.5462,85018.0
2016-01-27 09:55:00,85.52,85.69,85.41,85.42,51876.0,68.5382,68.6745,68.4501,68.4581,51876.0
2016-01-27 10:00:00,85.49,85.49,84.63,84.7,39929.0,68.5142,68.5142,67.825,67.8811,39929.0
2016-01-27 10:05:00,84.7,85.3,84.62,85.03,40605.0,67.8811,68.3619,67.8169,68.1455,40605.0
2016-01-27 10:10:00,85.08,85.23,85.03,85.11,19930.0,68.1856,68.3058,68.1455,68.2096,19930.0
2016-01-27 10:15:00,85.08,85.64,85.07,85.64,38468.0,68.1856,68.6344,68.1776,68.6344,38468.0
2016-01-27 10:20:00,85.64,86.09,85.5,85.95,53556.0,68.6344,68.995,68.5222,68.8828,53556.0
2016-01-27 10:25:00,85.93,85.98,85.79,85.94,45418.0,68.8668,68.9069,68.7546,68.8748,45418.0
2016-01-27 10:30:00,85.97,86.17,85.62,85.65,50702.0,68.8989,69.0592,68.6184,68.6424,50702.0
2016-01-27 10:35:00,85.68,86.09,85.55,86.0,53455.0,68.6665,68.995,68.5623,68.9229,53455.0
2016-01-27 10:40:00,86.0,86.27,85.96,86.19,15937.0,68.9229,69.1393,68.8909,69.0752,15937.0
2016-01-27 10:45:00,86.2,86.28,85.35,85.37,24876.0,69.0832,69.1473,68.402,68.418,24876.0
2016-01-27 10:50:00,85.34,85.59,85.16,85.16,17816.0,68.394,68.5943,68.2497,68.2497,17816.0
2016-01-27 10:55:00,85.16,85.24,84.95,85.14,23122.0,68.2497,68.3138,68.0814,68.2337,23122.0
2016-01-27 11:00:00,85.16,85.36,85.01,85.28,15483.0,68.2497,68.41,68.1295,68.3459,15483.0
2016-01-27 11:05:00,85.28,85.54,85.26,85.48,22703.0,68.3459,68.5543,68.3299,68.5062,22703.0
2016-01-27 11:10:00,85.45,85.52,85.36,85.45,11080.0,68.4821,68.5382,68.41,68.4821,11080.0
2016-01-27 11:15:00,85.38,85.57,85.26,85.57,14702.0,68.426,68.5783,68.3299,68.5783,14702.0
2016-01-27 11:20:00,85.58,85.75,85.51,85.7,12560.0,68.5863,68.7226,68.5302,68.6825,12560.0
2016-01-27 11:25:00,85.68,85.95,85.61,85.95,16643.0,68.6665,68.8828,68.6104,68.8828,16643.0
2016-01-27 11:30:00,85.97,86.88,85.95,86.86,79180.0,68.8989,69.6282,68.8828,69.6121,79180.0
2016-01-27 11:35:00,86.92,87.38,86.63,87.25,76466.0,69.6602,70.0289,69.4278,69.9247,76466.0
2016-01-27 11:40:00,87.24,87.71,87.05,87.63,48427.0,69.9167,70.2934,69.7644,70.2292,48427.0
2016-01-27 11:45:00,87.61,88.0,87.55,87.58,83735.0,70.2132,70.5258,70.1651,70.1892,83735.0
2016-01-27 11:50:00,87.57,87.57,87.19,87.19,18097.0,70.1812,70.1812,69.8766,69.8766,18097.0
2016-01-27 11:55:00,87.23,87.33,87.07,87.07,19949.0,69.9087,69.9888,69.7804,69.7804,19949.0
2016-01-27 12:00:00,87.07,87.49,87.06,87.22,17714.0,69.7804,70.117,69.7724,69.9007,17714.0
2016-01-27 12:05:00,87.23,87.37,87.02,87.07,12076.0,69.9087,70.0209,69.7404,69.7804,12076.0
2016-01-27 12:10:00,87.04,87.21,86.99,87.08,16302.0,69.7564,69.8926,69.7163,69.7885,16302.0
2016-01-27 12:15:00,87.08,87.21,87.05,87.09,8049.0,69.7885,69.8926,69.7644,69.7965,8049.0
2016-01-27 12:20:00,87.04,87.28,86.95,87.18,19369.0,69.7564,69.9487,69.6843,69.8686,19369.0
2016-01-27 12:25:00,87.22,87.47,87.13,87.16,45117.0,69.9007,70.101,69.8285,69.8526,45117.0
2016-01-27 12:30:00,87.15,87.18,87.0,87.07,19722.0,69.8446,69.8686,69.7243,69.7804,19722.0
2016-01-27 12:35:00,87.05,87.11,86.95,87.02,21968.0,69.7644,69.8125,69.6843,69.7404,21968.0
2016-01-27 12:40:00,87.0,87.06,86.71,86.88,33973.0,69.7243,69.7724,69.4919,69.6282,33973.0
2016-01-27 12:45:00,86.9,86.9,86.77,86.84,11196.0,69.6442,69.6442,69.54,69.5961,11196.0
2016-01-27 12:50:00,86.86,86.94,86.76,86.86,13336.0,69.6121,69.6763,69.532,69.6121,13336.0
2016-01-27 12:55:00,86.84,86.95,86.77,86.78,12288.0,69.5961,69.6843,69.54,69.548,12288.0
2016-01-27 13:00:00,86.75,86.84,86.71,86.8,35480.0,69.524,69.5961,69.4919,69.5641,35480.0
2016-01-27 13:05:00,86.77,86.78,86.65,86.73,11762.0,69.54,69.548,69.4438,69.508,11762.0
2016-01-27 13:10:00,86.74,87.01,86.71,86.96,18635.0,69.516,69.7324,69.4919,69.6923,18635.0
2016-01-27 13:15:00,86.86,86.88,86.67,86.75,6788.0,69.6121,69.6282,69.4599,69.524,6788.0
2016-01-27 13:20:00,86.75,86.83,86.69,86.72,7366.0,69.524,69.5881,69.4759,69.4999,7366.0
2016-01-27 13:25:00,86.73,86.78,86.64,86.64,13550.0,69.508,69.548,69.4358,69.4358,13550.0
2016-01-27 13:30:00,86.64,86.91,86.6,86.9,16008.0,69.4358,69.6522,69.4038,69.6442,16008.0
2016-01-27 13:35:00,86.85,86.92,86.8,86.89,12875.0,69.6041,69.6602,69.5641,69.6362,12875.0
2016-01-27 13:40:00,86.89,87.11,86.85,87.01,23394.0,69.6362,69.8125,69.6041,69.7324,23394.0
2016-01-27 13:45:00,86.98,87.21,86.95,87.2,26221.0,69.7083,69.8926,69.6843,69.8846,26221.0
2016-01-27 13:50:00,87.22,87.22,87.04,87.12,15516.0,69.9007,69.9007,69.7564,69.8205,15516.0
2016-01-27 13:55:00,87.11,87.45,87.11,87.45,11961.0,69.8125,70.085,69.8125,70.085,11961.0
2016-01-27 14:00:00,87.41,88.0,87.38,87.67,47685.0,70.0529,70.5258,70.0289,70.2613,47685.0
2016-01-27 14:05:00,87.63,87.75,87.42,87.46,68433.0,70.2292,70.3254,70.0609,70.093,68433.0
2016-01-27 14:10:00,87.46,87.48,87.15,87.15,46353.0,70.093,70.109,69.8446,69.8446,46353.0
2016-01-27 14:15:00,87.19,87.23,87.01,87.23,39653.0,69.8766,69.9087,69.7324,69.9087,39653.0
2016-01-27 14:20:00,87.2,87.25,86.89,86.91,87700.0,69.8846,69.9247,69.6362,69.6522,87700.0
2016-01-27 14:25:00,86.86,86.91,86.58,86.61,39337.0,69.6121,69.6522,69.3877,69.4118,39337.0
2016-01-27 14:30:00,86.59,86.66,86.5,86.63,31872.0,69.3958,69.4519,69.3236,69.4278,31872.0
2016-01-27 14:35:00,86.66,86.75,86.32,86.33,28281.0,69.4519,69.524,69.1794,69.1874,28281.0
2016-01-27 14:40:00,86.31,86.36,86.14,86.2,16315.0,69.1714,69.2114,69.0351,69.0832,16315.0
2016-01-27 14:45:00,86.18,86.38,86.11,86.29,22298.0,69.0672,69.2275,69.0111,69.1553,22298.0
2016-01-27 14:50:00,86.29,86.65,86.28,86.51,28834.0,69.1553,69.4438,69.1473,69.3316,28834.0
2016-01-27 14:55:00,86.47,86.5,86.05,86.2,19281.0,69.2996,69.3236,68.963,69.0832,19281.0
2016-01-27 15:00:00,86.16,86.17,85.92,86.09,24548.0,69.0511,69.0592,68.8588,68.995,24548.0
2016-01-27 15:05:00,86.08,86.24,86.01,86.23,35450.0,68.987,69.1153,68.9309,69.1072,35450.0
2016-01-27 15:10:00,86.24,86.25,85.65,85.66,37660.0,69.1153,69.1233,68.6424,68.6504,37660.0
2016-01-27 15:15:00,85.69,85.69,85.46,85.46,34947.0,68.6745,68.6745,68.4901,68.4901,34947.0
2016-01-27 15:20:00,85.46,85.87,85.39,85.82,22610.0,68.4901,68.8187,68.434,68.7787,22610.0
2016-01-27 15:25:00,85.79,86.0,85.67,85.73,20795.0,68.7546,68.9229,68.6584,68.7065,20795.0
2016-01-27 15:30:00,85.73,85.91,85.69,85.84,38490.0,68.7065,68.8508,68.6745,68.7947,38490.0
2016-01-27 15:35:00,85.84,86.04,85.74,85.85,51851.0,68.7947,68.955,68.7145,68.8027,51851.0
2016-01-27 15:40:00,85.84,85.94,85.66,85.93,50252.0,68.7947,68.8748,68.6504,68.8668,50252.0
2016-01-27 15:45:00,85.95,86.07,85.89,86.06,65831.0,68.8828,68.979,68.8348,68.971,65831.0
2016-01-27 15:50:00,86.05,86.09,85.97,86.08,75905.0,68.963,68.995,68.8989,68.987,75905.0
2016-01-27 15:55:00,86.07,86.26,86.05,86.2,140583.0,68.979,69.1313,68.963,69.0832,140583.0
2016-01-28 09:30:00,87.11,87.11,86.87,86.87,1000.0,69.8125,69.8125,69.6202,69.6202,1000.0
2016-01-28 09:35:00,86.86,87.19,86.61,87.04,57420.0,69.6121,69.8766,69.4118,69.7564,57420.0
2016-01-28 09:40:00,87.02,87.48,86.88,87.43,47100.0,69.7404,70.109,69.6282,70.069,47100.0
2016-01-28 09:45:00,87.47,87.88,87.28,87.73,69713.0,70.101,70.4296,69.9487,70.3094,69713.0
2016-01-28 09:50:00,87.75,88.14,87.75,87.9,57447.0,70.3254,70.638,70.3254,70.4456,57447.0
2016-01-28 09:55:00,87.91,88.35,87.8,88.35,50240.0,70.4536,70.8063,70.3655,70.8063,50240.0
2016-01-28 10:00:00,88.28,88.3,87.93,87.97,63168.0,70.7502,70.7662,70.4697,70.5017,63168.0
2016-01-28 10:05:00,87.93,88.13,87.9,88.12,49643.0,70.4697,70.63,70.4456,70.6219,49643.0
2016-01-28 10:10:00,88.1,88.29,88.09,88.22,51098.0,70.6059,70.7582,70.5979,70.7021,51098.0
2016-01-28 10:15:00,88.25,88.35,87.74,87.74,89926.0,70.7261,70.8063,70.3174,70.3174,89926.0
2016-01-28 10:20:00,87.7,87.72,87.51,87.69,26320.0,70.2853,70.3014,70.1331,70.2773,26320.0
2016-01-28 10:25:00,87.69,87.96,87.64,87.68,64849.0,70.2773,70.4937,70.2373,70.2693,64849.0
2016-01-28 10:30:00,87.68,87.77,87.28,87.41,30771.0,70.2693,70.3414,69.9487,70.0529,30771.0
2016-01-28 10:35:00,87.43,87.76,87.37,87.75,30516.0,70.069,70.3334,70.0209,70.3254,30516.0
2016-01-28 10:40:00,87.74,87.84,87.67,87.67,28913.0,70.3174,70.3975,70.2613,70.2613,28913.0
2016-01-28 10:45:00,87.66,87.98,87.47,87.93,35104.0,70.2533,70.5097,70.101,70.4697,35104.0
2016-01-28 10:50:00,87.94,88.07,87.93,87.93,47542.0,70.4777,70.5819,70.4697,70.4697,47542.0
2016-01-28 10:55:00,87.93,88.02,87.63,87.97,29652.0,70.4697,70.5418,70.2292,70.5017,29652.0
2016-01-28 11:00:00,87.96,88.04,87.88,87.97,22591.0,70.4937,70.5578,70.4296,70.5017,22591.0
2016-01-28 11:05:00,88.07,88.25,88.04,88.14,23380.0,70.5819,70.7261,70.5578,70.638,23380.0
2016-01-28 11:10:00,88.17,88.27,88.04,88.14,24838.0,70.662,70.7422,70.5578,70.638,24838.0
2016-01-28 11:15:00,88.17,88.27,88.08,88.11,16634.0,70.662,70.7422,70.5899,70.6139,16634.0
2016-01-28 11:20:00,88.11,88.35,88.09,88.33,32025.0,70.6139,70.8063,70.5979,70.7902,32025.0
2016-01-28 11:25:00,88.29,88.31,88.05,88.05,27768.0,70.7582,70.7742,70.5658,70.5658,27768.0
2016-01-28 11:30:00,88.05,88.11,87.9,87.93,24721.0,70.5658,70.6139,70.4456,70.4697,24721.0
2016-01-28 11:35:00,87.91,87.91,87.71,87.8,16379.0,70.4536,70.4536,70.2934,70.3655,16379.0
2016-01-28 11:40:00,87.79,87.91,87.72,87.75,36991.0,70.3575,70.4536,70.3014,70.3254,36991.0
2016-01-28 11:45:00,87.74,87.76,87.61,87.65,18667.0,70.3174,70.3334,70.2132,70.2453,18667.0
2016-01-28 11:50:00,87.66,87.79,87.63,87.72,21748.0,70.2533,70.3575,70.2292,70.3014,21748.0
2016-01-28 11:55:00,87.75,87.75,87.57,87.57,20084.0,70.3254,70.3254,70.1812,70.1812,20084.0
2016-01-28 12:00:00,87.55,87.91,87.55,87.9,29425.0,70.1651,70.4536,70.1651,70.4456,29425.0
2016-01-28 12:05:00,87.91,87.96,87.82,87.86,16405.0,70.4536,70.4937,70.3815,70.4136,16405.0
2016-01-28 12:10:00,87.87,88.09,87.77,88.06,19574.0,70.4216,70.5979,70.3414,70.5739,19574.0
2016-01-28 12:15:00,88.07,88.11,88.02,88.06,11834.0,70.5819,70.6139,70.5418,70.5739,11834.0
2016-01-28 12:20:00,88.08,88.38,88.08,88.34,16747.0,70.5899,70.8303,70.5899,70.7983,16747.0
2016-01-28 12:25:00,88.27,88.41,88.22,88.38,8215.0,70.7422,70.8544,70.7021,70.8303,8215.0
2016-01-28 12:30:00,88.37,88.45,88.2,88.45,20602.0,70.8223,70.8864,70.6861,70.8864,20602.0
2016-01-28 12:35:00,88.46,88.57,88.44,88.47,30426.0,70.8944,70.9826,70.8784,70.9024,30426.0
2016-01-28 12:40:00,88.44,88.58,88.39,88.45,15859.0,70.8784,70.9906,70.8383,70.8864,15859.0
2016-01-28 12:45:00,88.49,88.51,88.32,88.33,12643.0,70.9185,70.9345,70.7822,70.7902,12643.0
2016-01-28 12:50:00,88.34,88.39,88.21,88.23,16513.0,70.7983,70.8383,70.6941,70.7101,16513.0
2016-01-28 12:55:00,88.22,88.33,88.19,88.32,17390.0,70.7021,70.7902,70.678,70.7822,17390.0
2016-01-28 13:00:00,88.31,88.36,88.08,88.22,37917.0,70.7742,70.8143,70.5899,70.7021,37917.0
2016-01-28 13:05:00,88.21,88.39,88.2,88.35,28290.0,70.6941,70.8383,70.6861,70.8063,28290.0
2016-01-28 13:10:00,88.36,88.53,88.35,88.5,18554.0,70.8143,70.9505,70.8063,70.9265,18554.0
2016-01-28 13:15:00,88.51,88.53,88.21,88.23,24107.0,70.9345,70.9505,70.6941,70.7101,24107.0
2016-01-28 13:20:00,88.2,88.28,88.08,88.24,33659.0,70.6861,70.7502,70.5899,70.7181,33659.0
2016-01-28 13:25:00,88.23,88.53,88.21,88.53,27377.0,70.7101,70.9505,70.6941,70.9505,27377.0
2016-01-28 13:30:00,88.49,88.6,88.43,88.53,23095.0,70.9185,71.0066,70.8704,70.9505,23095.0
2016-01-28 13:35:00,88.54,88.56,88.42,88.46,66394.0,70.9585,70.9746,70.8624,70.8944,66394.0
2016-01-28 13:40:00,88.45,88.56,88.36,88.42,20368.0,70.8864,70.9746,70.8143,70.8624,20368.0
2016-01-28 13:45:00,88.39,88.44,88.33,88.33,23254.0,70.8383,70.8784,70.7902,70.7902,23254.0
2016-01-28 13:50:00,88.33,88.34,88.18,88.27,21848.0,70.7902,70.7983,70.67,70.7422,21848.0
2016-01-28 13:55:00,88.26,88.42,88.2,88.24,38787.0,70.7341,70.8624,70.6861,70.7181,38787.0
2016-01-28 14:00:00,88.21,88.37,88.2,88.37,26763.0,70.6941,70.8223,70.6861,70.8223,26763.0
2016-01-28 14:05:00,88.4,88.46,88.29,88.36,15454.0,70.8463,70.8944,70.7582,70.8143,15454.0
2016-01-28 14:10:00,88.37,88.37,88.24,88.26,13628.0,70.8223,70.8223,70.7181,70.7341,13628.0
2016-01-28 14:15:00,88.25,88.34,88.05,88.1,22942.0,70.7261,70.7983,70.5658,70.6059,22942.0
2016-01-28 14:20:00,88.08,88.24,88.06,88.24,39323.0,70.5899,70.7181,70.5739,70.7181,39323.0
2016-01-28 14:25:00,88.22,88.43,88.17,88.4,22265.0,70.7021,70.8704,70.662,70.8463,22265.0
2016-01-28 14:30:00,88.4,88.48,88.38,88.47,17664.0,70.8463,70.9105,70.8303,70.9024,17664.0
2016-01-28 14:35:00,88.44,88.44,88.31,88.31,14559.0,70.8784,70.8784,70.7742,70.7742,14559.0
2016-01-28 14:40:00,88.3,88.31,88.11,88.14,20193.0,70.7662,70.7742,70.6139,70.638,20193.0
2016-01-28 14:45:00,88.13,88.31,88.1,88.26,23150.0,70.63,70.7742,70.6059,70.7341,23150.0
2016-01-28 14:50:00,88.27,88.28,88.14,88.17,24222.0,70.7422,70.7502,70.638,70.662,24222.0
2016-01-28 14:55:00,88.18,88.35,88.16,88.35,20666.0,70.67,70.8063,70.654,70.8063,20666.0
2016-01-28 15:00:00,88.34,88.41,88.24,88.32,31208.0,70.7983,70.8544,70.7181,70.7822,31208.0
2016-01-28 15:05:00,88.33,88.41,88.21,88.36,32140.0,70.7902,70.8544,70.6941,70.8143,32140.0
2016-01-28 15:10:00,88.39,88.55,88.39,88.51,28390.0,70.8383,70.9666,70.8383,70.9345,28390.0
2016-01-28 15:15:00,88.49,88.56,88.47,88.51,24204.0,70.9185,70.9746,70.9024,70.9345,24204.0
2016-01-28 15:20:00,88.53,88.6,88.48,88.53,46814.0,70.9505,71.0066,70.9105,70.9505,46814.0
2016-01-28 15:25:00,88.55,88.59,88.48,88.52,43791.0,70.9666,70.9986,70.9105,70.9425,43791.0
2016-01-28 15:30:00,88.51,88.52,88.31,88.34,48624.0,70.9345,70.9425,70.7742,70.7983,48624.0
2016-01-28 15:35:00,88.35,88.52,88.35,88.41,47727.0,70.8063,70.9425,70.8063,70.8544,47727.0
2016-01-28 15:40:00,88.4,88.53,88.29,88.29,59997.0,70.8463,70.9505,70.7582,70.7582,59997.0
2016-01-28 15:45:00,88.3,88.55,88.27,88.47,72238.0,70.7662,70.9666,70.7422,70.9024,72238.0
2016-01-28 15:50:00,88.47,88.58,88.43,88.47,72973.0,70.9024,70.9906,70.8704,70.9024,72973.0
2016-01-28 15:55:00,88.48,88.77,88.47,88.74,329785.0,70.9105,71.1429,70.9024,71.1188,329785.0
2016-01-29 09:30:00,89.26,89.55,89.21,89.43,44109.0,71.5356,71.768,71.4955,71.6718,44109.0
2016-01-29 09:35:00,89.43,89.59,89.35,89.51,27847.0,71.6718,71.8,71.6077,71.7359,27847.0
2016-01-29 09:40:00,89.51,89.6,89.46,89.54,33141.0,71.7359,71.8081,71.6959,71.76,33141.0
2016-01-29 09:45:00,89.59,89.59,89.21,89.5,39127.0,71.8,71.8,71.4955,71.7279,39127.0
2016-01-29 09:50:00,89.55,89.62,89.48,89.59,33926.0,71.768,71.8241,71.7119,71.8,33926.0
2016-01-29 09:55:00,89.57,89.62,89.27,89.38,21839.0,71.784,71.8241,71.5436,71.6317,21839.0
2016-01-29 10:00:00,89.4,89.54,89.3,89.3,16430.0,71.6478,71.76,71.5676,71.5676,16430.0
2016-01-29 10:05:00,89.32,89.45,89.16,89.18,32446.0,71.5837,71.6878,71.4554,71.4715,32446.0
2016-01-29 10:10:00,89.18,89.4,89.18,89.21,20084.0,71.4715,71.6478,71.4715,71.4955,20084.0
2016-01-29 10:15:00,89.2,89.3,89.07,89.22,19416.0,71.4875,71.5676,71.3833,71.5035,19416.0
2016-01-29 10:20:00,89.24,89.28,89.12,89.26,22575.0,71.5195,71.5516,71.4234,71.5356,22575.0
2016-01-29 10:25:00,89.26,89.38,89.19,89.19,34302.0,71.5356,71.6317,71.4795,71.4795,34302.0
2016-01-29 10:30:00,89.2,89.2,88.96,88.96,22859.0,71.4875,71.4875,71.2951,71.2951,22859.0
2016-01-29 10:35:00,88.97,89.08,88.9,89.08,19938.0,71.3032,71.3913,71.2471,71.3913,19938.0
2016-01-29 10:40:00,89.06,89.17,89.06,89.15,33988.0,71.3753,71.4634,71.3753,71.4474,33988.0
2016-01-29 10:45:00,89.19,89.29,89.13,89.13,34550.0,71.4795,71.5596,71.4314,71.4314,34550.0
2016-01-29 10:50:00,89.14,89.18,88.89,88.89,26637.0,71.4394,71.4715,71.239,71.239,26637.0
2016-01-29 10:55:00,88.9,88.98,88.78,88.84,22042.0,71.2471,71.3112,71.1509,71.199,22042.0
2016-01-29 11:00:00,88.83,89.08,88.81,89.05,23150.0,71.191,71.3913,71.1749,71.3673,23150.0
2016-01-29 11:05:00,89.08,89.2,89.02,89.03,28811.0,71.3913,71.4875,71.3432,71.3512,28811.0
2016-01-29 11:10:00,89.02,89.07,88.97,89.04,18720.0,71.3432,71.3833,71.3032,71.3593,18720.0
2016-01-29 11:15:00,89.02,89.02,88.81,88.81,30157.0,71.3432,71.3432,71.1749,71.1749,30157.0
2016-01-29 11:20:00,88.79,88.9,88.7,88.9,66809.0,71.1589,71.2471,71.0868,71.2471,66809.0
2016-01-29 11:25:00,88.89,88.93,88.8,88.82,20708.0,71.239,71.2711,71.1669,71.1829,20708.0
2016-01-29 11:30:00,88.82,88.94,88.74,88.93,27302.0,71.1829,71.2791,71.1188,71.2711,27302.0
2016-01-29 11:35:00,88.91,88.99,88.77,88.86,23668.0,71.2551,71.3192,71.1429,71.215,23668.0
2016-01-29 11:40:00,88.86,88.93,88.79,88.91,14716.0,71.215,71.2711,71.1589,71.2551,14716.0
2016-01-29 11:45:00,88.91,89.01,88.91,88.97,22763.0,71.2551,71.3352,71.2551,71.3032,22763.0
2016-01-29 11:50:00,88.97,89.3,88.96,89.21,46130.0,71.3032,71.5676,71.2951,71.4955,46130.0
2016-01-29 11:55:00,89.19,89.23,89.08,89.15,12676.0,71.4795,71.5115,71.3913,71.4474,12676.0
2016-01-29 12:00:00,89.17,89.17,89.04,89.12,16155.0,71.4634,71.4634,71.3593,71.4234,16155.0
2016-01-29 12:05:00,89.11,89.16,89.06,89.11,9150.0,71.4154,71.4554,71.3753,71.4154,9150.0
2016-01-29 12:10:00,89.09,89.28,89.08,89.27,8581.0,71.3993,71.5516,71.3913,71.5436,8581.0
2016-01-29 12:15:00,89.28,89.48,89.27,89.43,8795.0,71.5516,71.7119,71.5436,71.6718,8795.0
2016-01-29 12:20:00,89.45,89.54,89.41,89.47,9970.0,71.6878,71.76,71.6558,71.7039,9970.0
2016-01-29 12:25:00,89.48,89.61,89.48,89.55,15008.0,71.7119,71.8161,71.7119,71.768,15008.0
2016-01-29 12:30:00,89.59,89.61,89.45,89.49,9485.0,71.8,71.8161,71.6878,71.7199,9485.0
2016-01-29 12:35:00,89.5,89.59,89.5,89.55,10435.0,71.7279,71.8,71.7279,71.768,10435.0
2016-01-29 12:40:00,89.55,89.58,89.49,89.5,10626.0,71.768,71.792,71.7199,71.7279,10626.0
2016-01-29 12:45:00,89.51,89.59,89.43,89.43,13939.0,71.7359,71.8,71.6718,71.6718,13939.0
2016-01-29 12:50:00,89.42,89.48,89.41,89.45,9764.0,71.6638,71.7119,71.6558,71.6878,9764.0
2016-01-29 12:55:00,89.45,89.53,89.43,89.51,11930.0,71.6878,71.752,71.6718,71.7359,11930.0
2016-01-29 13:00:00,89.51,89.53,89.39,89.4,14118.0,71.7359,71.752,71.6398,71.6478,14118.0
2016-01-29 13:05:00,89.42,89.45,89.34,89.38,15081.0,71.6638,71.6878,71.5997,71.6317,15081.0
2016-01-29 13:10:00,89.37,89.49,89.37,89.42,15741.0,71.6237,71.7199,71.6237,71.6638,15741.0
2016-01-29 13:15:00,89.43,89.5,89.42,89.48,20667.0,71.6718,71.7279,71.6638,71.7119,20667.0
2016-01-29 13:20:00,89.48,89.51,89.41,89.43,17034.0,71.7119,71.7359,71.6558,71.6718,17034.0
2016-01-29 13:25:00,89.43,89.44,89.37,89.37,11536.0,71.6718,71.6798,71.6237,71.6237,11536.0
2016-01-29 13:30:00,89.39,89.41,89.32,89.36,17406.0,71.6398,71.6558,71.5837,71.6157,17406.0
2016-01-29 13:35:00,89.37,89.44,89.33,89.37,16424.0,71.6237,71.6798,71.5917,71.6237,16424.0
2016-01-29 13:40:00,89.39,89.49,89.34,89.39,25532.0,71.6398,71.7199,71.5997,71.6398,25532.0
2016-01-29 13:45:00,89.38,89.45,89.36,89.43,13162.0,71.6317,71.6878,71.6157,71.6718,13162.0
2016-01-29 13:50:00,89.43,89.44,89.28,89.31,17683.0,71.6718,71.6798,71.5516,71.5756,17683.0
2016-01-29 13:55:00,89.33,89.34,89.26,89.27,22274.0,71.5917,71.5997,71.5356,71.5436,22274.0
2016-01-29 14:00:00,89.27,89.28,89.12,89.15,45408.0,71.5436,71.5516,71.4234,71.4474,45408.0
2016-01-29 14:05:00,89.16,89.2,89.14,89.15,33024.0,71.4554,71.4875,71.4394,71.4474,33024.0
2016-01-29 14:10:00,89.15,89.24,89.13,89.22,20123.0,71.4474,71.5195,71.4314,71.5035,20123.0
2016-01-29 14:15:00,89.24,89.33,89.22,89.31,17960.0,71.5195,71.5917,71.5035,71.5756,17960.0
2016-01-29 14:20:00,89.33,89.35,89.25,89.29,20416.0,71.5917,71.6077,71.5276,71.5596,20416.0
2016-01-29 14:25:00,89.3,89.46,89.3,89.44,20395.0,71.5676,71.6959,71.5676,71.6798,20395.0
2016-01-29 14:30:00,89.45,89.45,89.32,89.37,24817.0,71.6878,71.6878,71.5837,71.6237,24817.0
2016-01-29 14:35:00,89.4,89.45,89.38,89.44,18358.0,71.6478,71.6878,71.6317,71.6798,18358.0
2016-01-29 14:40:00,89.43,89.44,89.36,89.36,24134.0,71.6718,71.6798,71.6157,71.6157,24134.0
2016-01-29 14:45:00,89.35,89.45,89.29,89.35,35477.0,71.6077,71.6878,71.5596,71.6077,35477.0
2016-01-29 14:50:00,89.37,89.38,89.28,89.34,16811.0,71.6237,71.6317,71.5516,71.5997,16811.0
2016-01-29 14:55:00,89.34,89.42,89.28,89.4,26351.0,71.5997,71.6638,71.5516,71.6478,26351.0
2016-01-29 15:00:00,89.42,89.47,89.38,89.46,28184.0,71.6638,71.7039,71.6317,71.6959,28184.0
2016-01-29 15:05:00,89.47,89.58,89.46,89.58,24360.0,71.7039,71.792,71.6959,71.792,24360.0
2016-01-29 15:10:00,89.57,89.64,89.54,89.57,32769.0,71.784,71.8401,71.76,71.784,32769.0
2016-01-29 15:15:00,89.56,89.67,89.52,89.67,30835.0,71.776,71.8642,71.7439,71.8642,30835.0
2016-01-29 15:20:00,89.7,89.81,89.67,89.81,32889.0,71.8882,71.9764,71.8642,71.9764,32889.0
2016-01-29 15:25:00,89.81,89.92,89.81,89.88,24243.0,71.9764,72.0645,71.9764,72.0325,24243.0
2016-01-29 15:30:00,89.9,89.93,89.84,89.87,30998.0,72.0485,72.0725,72.0004,72.0244,30998.0
2016-01-29 15:35:00,89.88,89.96,89.84,89.87,33462.0,72.0325,72.0966,72.0004,72.0244,33462.0
2016-01-29 15:40:00,89.86,89.94,89.83,89.88,32885.0,72.0164,72.0805,71.9924,72.0325,32885.0
2016-01-29 15:45:00,89.89,89.99,89.87,89.93,51857.0,72.0405,72.1206,72.0244,72.0725,51857.0
2016-01-29 15:50:00,89.94,89.98,89.84,89.9,70724.0,72.0805,72.1126,72.0004,72.0485,70724.0
2016-01-29 15:55:00,89.91,90.05,89.83,90.05,193264.0,72.0565,72.1687,71.9924,72.1687,193264.0
2016-02-01 09:30:00,88.48,89.0,88.48,88.83,86988.0,70.9105,71.3272,70.9105,71.191,86988.0
2016-02-01 09:35:00,88.75,89.36,88.66,89.2,29539.0,71.1268,71.6157,71.0547,71.4875,29539.0
2016-02-01 09:40:00,89.23,89.37,88.71,88.71,24986.0,71.5115,71.6237,71.0948,71.0948,24986.0
2016-02-01 09:45:00,88.7,88.76,88.44,88.76,43218.0,71.0868,71.1349,70.8784,71.1349,43218.0
2016-02-01 09:50:00,88.73,88.97,88.72,88.86,23275.0,71.1108,71.3032,71.1028,71.215,23275.0
2016-02-01 09:55:00,88.9,88.97,88.64,88.64,28346.0,71.2471,71.3032,71.0387,71.0387,28346.0
2016-02-01 10:00:00,88.66,88.66,88.42,88.63,40547.0,71.0547,71.0547,70.8624,71.0307,40547.0
2016-02-01 10:05:00,88.61,89.17,88.57,89.15,27602.0,71.0146,71.4634,70.9826,71.4474,27602.0
2016-02-01 10:10:00,89.16,89.44,89.09,89.42,19004.0,71.4554,71.6798,71.3993,71.6638,19004.0
2016-02-01 10:15:00,89.35,89.5,89.25,89.33,11295.0,71.6077,71.7279,71.5276,71.5917,11295.0
2016-02-01 10:20:00,89.32,89.54,89.28,89.28,17563.0,71.5837,71.76,71.5516,71.5516,17563.0
2016-02-01 10:25:00,89.23,89.37,89.21,89.29,14454.0,71.5115,71.6237,71.4955,71.5596,14454.0
2016-02-01 10:30:00,89.25,89.39,89.2,89.29,19066.0,71.5276,71.6398,71.4875,71.5596,19066.0
2016-02-01 10:35:00,89.27,89.45,89.27,89.31,13931.0,71.5436,71.6878,71.5436,71.5756,13931.0
2016-02-01 10:40:00,89.3,89.5,89.25,89.49,22088.0,71.5676,71.7279,71.5276,71.7199,22088.0
2016-02-01 10:45:00,89.52,89.63,89.49,89.52,17132.0,71.7439,71.8321,71.7199,71.7439,17132.0
2016-02-01 10:50:00,89.51,89.53,89.31,89.43,16252.0,71.7359,71.752,71.5756,71.6718,16252.0
2016-02-01 10:55:00,89.42,89.69,89.41,89.6,12013.0,71.6638,71.8802,71.6558,71.8081,12013.0
2016-02-01 11:00:00,89.6,89.64,89.36,89.38,24187.0,71.8081,71.8401,71.6157,71.6317,24187.0
2016-02-01 11:05:00,89.36,89.44,89.33,89.33,15452.0,71.6157,71.6798,71.5917,71.5917,15452.0
2016-02-01 11:10:00,89.31,89.59,89.27,89.56,25416.0,71.5756,71.8,71.5436,71.776,25416.0
2016-02-01 11:15:00,89.57,89.68,89.57,89.62,14188.0,71.784,71.8722,71.784,71.8241,14188.0
2016-02-01 11:20:00,89.62,89.68,89.35,89.39,21826.0,71.8241,71.8722,71.6077,71.6398,21826.0
2016-02-01 11:25:00,89.4,89.57,89.38,89.57,12923.0,71.6478,71.784,71.6317,71.784,12923.0
2016-02-01 11:30:00,89.57,89.6,89.4,89.42,20695.0,71.784,71.8081,71.6478,71.6638,20695.0
2016-02-01 11:35:00,89.42,89.74,89.42,89.74,19092.0,71.6638,71.9203,71.6638,71.9203,19092.0
2016-02-01 11:40:00,89.73,89.77,89.67,89.76,16073.0,71.9122,71.9443,71.8642,71.9363,16073.0
2016-02-01 11:45:00,89.77,89.78,89.67,89.67,23001.0,71.9443,71.9523,71.8642,71.8642,23001.0
2016-02-01 11:50:00,89.68,89.68,89.57,89.67,14363.0,71.8722,71.8722,71.784,71.8642,14363.0
2016-02-01 11:55:00,89.67,89.69,89.5,89.55,15066.0,71.8642,71.8802,71.7279,71.768,15066.0
2016-02-01 12:00:00,89.56,89.63,89.5,89.51,13384.0,71.776,71.8321,71.7279,71.7359,13384.0
2016-02-01 12:05:00,89.49,89.5,89.42,89.43,13698.0,71.7199,71.7279,71.6638,71.6718,13698.0
2016-02-01 12:10:00,89.42,89.49,89.39,89.4,22611.0,71.6638,71.7199,71.6398,71.6478,22611.0
2016-02-01 12:15:00,89.4,89.41,89.31,89.39,12744.0,71.6478,71.6558,71.5756,71.6398,12744.0
2016-02-01 12:20:00,89.38,89.38,89.27,89.29,12033.0,71.6317,71.6317,71.5436,71.5596,12033.0
2016-02-01 12:25:00,89.3,89.36,89.23,89.36,17174.0,71.5676,71.6157,71.5115,71.6157,17174.0
2016-02-01 12:30:00,89.34,89.51,89.34,89.49,12147.0,71.5997,71.7359,71.5997,71.7199,12147.0
2016-02-01 12:35:00,89.45,89.47,89.38,89.47,13421.0,71.6878,71.7039,71.6317,71.7039,13421.0
2016-02-01 12:40:00,89.45,89.54,89.45,89.52,11702.0,71.6878,71.76,71.6878,71.7439,11702.0
2016-02-01 12:45:00,89.51,89.56,89.4,89.53,12545.0,71.7359,71.776,71.6478,71.752,12545.0
2016-02-01 12:50:00,89.53,89.53,89.33,89.33,11498.0,71.752,71.752,71.5917,71.5917,11498.0
2016-02-01 12:55:00,89.32,89.38,89.31,89.38,11989.0,71.5837,71.6317,71.5756,71.6317,11989.0
2016-02-01 13:00:00,89.38,89.5,89.33,89.46,25599.0,71.6317,71.7279,71.5917,71.6959,25599.0
2016-02-01 13:05:00,89.45,89.47,89.35,89.35,12345.0,71.6878,71.7039,71.6077,71.6077,12345.0
2016-02-01 13:10:00,89.34,89.44,89.28,89.35,22528.0,71.5997,71.6798,71.5516,71.6077,22528.0
2016-02-01 13:15:00,89.36,89.45,89.31,89.37,16576.0,71.6157,71.6878,71.5756,71.6237,16576.0
2016-02-01 13:20:00,89.39,89.5,89.39,89.45,16671.0,71.6398,71.7279,71.6398,71.6878,16671.0
2016-02-01 13:25:00,89.46,89.63,89.46,89.61,11915.0,71.6959,71.8321,71.6959,71.8161,11915.0
2016-02-01 13:30:00,89.62,89.65,89.56,89.59,18742.0,71.8241,71.8481,71.776,71.8,18742.0
2016-02-01 13:35:00,89.59,89.59,89.52,89.54,15818.0,71.8,71.8,71.7439,71.76,15818.0
2016-02-01 13:40:00,89.55,89.72,89.54,89.59,26444.0,71.768,71.9042,71.76,71.8,26444.0
2016-02-01 13:45:00,89.6,89.85,89.6,89.85,14542.0,71.8081,72.0084,71.8081,72.0084,14542.0
2016-02-01 13:50:00,89.85,89.85,89.71,89.71,25492.0,72.0084,72.0084,71.8962,71.8962,25492.0
2016-02-01 13:55:00,89.71,89.9,89.71,89.88,17824.0,71.8962,72.0485,71.8962,72.0325,17824.0
2016-02-01 14:00:00,89.87,90.01,89.86,89.95,15033.0,72.0244,72.1366,72.0164,72.0886,15033.0
2016-02-01 14:05:00,89.94,89.94,89.74,89.74,15378.0,72.0805,72.0805,71.9203,71.9203,15378.0
2016-02-01 14:10:00,89.74,89.82,89.71,89.74,19545.0,71.9203,71.9844,71.8962,71.9203,19545.0
2016-02-01 14:15:00,89.74,89.94,89.73,89.94,20314.0,71.9203,72.0805,71.9122,72.0805,20314.0
2016-02-01 14:20:00,89.95,90.0,89.93,89.98,21628.0,72.0886,72.1286,72.0725,72.1126,21628.0
2016-02-01 14:25:00,89.99,90.02,89.91,90.01,17858.0,72.1206,72.1447,72.0565,72.1366,17858.0
2016-02-01 14:30:00,90.0,90.03,89.93,89.94,27532.0,72.1286,72.1527,72.0725,72.0805,27532.0
2016-02-01 14:35:00,89.93,89.97,89.87,89.9,22810.0,72.0725,72.1046,72.0244,72.0485,22810.0
2016-02-01 14:40:00,89.9,89.93,89.87,89.9,37946.0,72.0485,72.0725,72.0244,72.0485,37946.0
2016-02-01 14:45:00,89.91,89.94,89.84,89.89,19832.0,72.0565,72.0805,72.0004,72.0405,19832.0
2016-02-01 14:50:00,89.89,89.91,89.86,89.91,19908.0,72.0405,72.0565,72.0164,72.0565,19908.0
2016-02-01 14:55:00,89.92,90.15,89.92,90.12,22256.0,72.0645,72.2488,72.0645,72.2248,22256.0
2016-02-01 15:00:00,90.11,90.16,89.98,90.0,33902.0,72.2168,72.2569,72.1126,72.1286,33902.0
2016-02-01 15:05:00,89.99,90.04,89.94,89.94,37584.0,72.1206,72.1607,72.0805,72.0805,37584.0
2016-02-01 15:10:00,89.95,89.98,89.87,89.97,37754.0,72.0886,72.1126,72.0244,72.1046,37754.0
2016-02-01 15:15:00,89.97,90.19,89.96,90.18,47176.0,72.1046,72.2809,72.0966,72.2729,47176.0
2016-02-01 15:20:00,90.18,90.28,90.12,90.21,30228.0,72.2729,72.353,72.2248,72.2969,30228.0
2016-02-01 15:25:00,90.21,90.28,90.17,90.26,16358.0,72.2969,72.353,72.2649,72.337,16358.0
2016-02-01 15:30:00,90.26,90.26,90.17,90.18,33096.0,72.337,72.337,72.2649,72.2729,33096.0
2016-02-01 15:35:00,90.19,90.27,90.09,90.09,51484.0,72.2809,72.345,72.2008,72.2008,51484.0
2016-02-01 15:40:00,90.07,90.2,90.04,90.18,38244.0,72.1847,72.2889,72.1607,72.2729,38244.0
2016-02-01 15:45:00,90.19,90.22,90.04,90.04,45835.0,72.2809,72.3049,72.1607,72.1607,45835.0
2016-02-01 15:50:00,90.04,90.04,89.93,89.99,54318.0,72.1607,72.1607,72.0725,72.1206,54318.0
2016-02-01 15:55:00,89.99,90.06,89.89,89.89,88893.0,72.1206,72.1767,72.0405,72.0405,88893.0
2016-02-02 09:30:00,89.3,89.37,88.88,89.09,33056.0,71.5676,71.6237,71.231,71.3993,33056.0
2016-02-02 09:35:00,89.03,89.07,88.8,88.88,24250.0,71.3512,71.3833,71.1669,71.231,24250.0
2016-02-02 09:40:00,88.88,88.97,88.68,88.87,29142.0,71.231,71.3032,71.0707,71.223,29142.0
2016-02-02 09:45:00,88.84,88.96,88.74,88.74,32273.0,71.199,71.2951,71.1188,71.1188,32273.0
2016-02-02 09:50:00,88.71,88.88,88.57,88.88,32810.0,71.0948,71.231,70.9826,71.231,32810.0
2016-02-02 09:55:00,88.86,89.55,88.77,89.55,52261.0,71.215,71.768,71.1429,71.768,52261.0
2016-02-02 10:00:00,89.52,89.7,89.4,89.63,36130.0,71.7439,71.8882,71.6478,71.8321,36130.0
2016-02-02 10:05:00,89.59,89.59,89.33,89.39,24948.0,71.8,71.8,71.5917,71.6398,24948.0
2016-02-02 10:10:00,89.4,89.43,89.13,89.17,22395.0,71.6478,71.6718,71.4314,71.4634,22395.0
2016-02-02 10:15:00,89.14,89.27,89.13,89.24,13067.0,71.4394,71.5436,71.4314,71.5195,13067.0
2016-02-02 10:20:00,89.22,89.29,89.19,89.21,19456.0,71.5035,71.5596,71.4795,71.4955,19456.0
2016-02-02 10:25:00,89.2,89.21,89.09,89.11,33803.0,71.4875,71.4955,71.3993,71.4154,33803.0
2016-02-02 10:30:00,89.11,89.23,89.07,89.07,21842.0,71.4154,71.5115,71.3833,71.3833,21842.0
2016-02-02 10:35:00,89.08,89.25,89.05,89.23,22499.0,71.3913,71.5276,71.3673,71.5115,22499.0
2016-02-02 10:40:00,89.22,89.22,88.95,89.02,46020.0,71.5035,71.5035,71.2871,71.3432,46020.0
2016-02-02 10:45:00,89.02,89.07,88.95,89.01,46711.0,71.3432,71.3833,71.2871,71.3352,46711.0
2016-02-02 10:50:00,89.01,89.05,88.92,88.94,47101.0,71.3352,71.3673,71.2631,71.2791,47101.0
2016-02-02 10:55:00,88.95,89.03,88.94,89.01,37359.0,71.2871,71.3512,71.2791,71.3352,37359.0
2016-02-02 11:00:00,89.03,89.09,88.96,89.06,33027.0,71.3512,71.3993,71.2951,71.3753,33027.0
2016-02-02 11:05:00,89.05,89.21,89.05,89.14,28348.0,71.3673,71.4955,71.3673,71.4394,28348.0
2016-02-02 11:10:00,89.16,89.19,89.09,89.19,28781.0,71.4554,71.4795,71.3993,71.4795,28781.0
2016-02-02 11:15:00,89.19,89.25,89.11,89.13,17212.0,71.4795,71.5276,71.4154,71.4314,17212.0
2016-02-02 11:20:00,89.13,89.21,89.1,89.2,12922.0,71.4314,71.4955,71.4073,71.4875,12922.0
2016-02-02 11:25:00,89.2,89.23,89.0,89.01,94561.0,71.4875,71.5115,71.3272,71.3352,94561.0
2016-02-02 11:30:00,88.99,89.18,88.91,89.12,41093.0,71.3192,71.4715,71.2551,71.4234,41093.0
2016-02-02 11:35:00,89.12,89.34,89.1,89.34,49576.0,71.4234,71.5997,71.4073,71.5997,49576.0
2016-02-02 11:40:00,89.31,89.39,89.17,89.17,15321.0,71.5756,71.6398,71.4634,71.4634,15321.0
2016-02-02 11:45:00,89.2,89.23,89.09,89.11,11610.0,71.4875,71.5115,71.3993,71.4154,11610.0
2016-02-02 11:50:00,89.1,89.14,89.05,89.08,28436.0,71.4073,71.4394,71.3673,71.3913,28436.0
2016-02-02 11:55:00,89.09,89.1,89.0,89.04,17780.0,71.3993,71.4073,71.3272,71.3593,17780.0
2016-02-02 12:00:00,89.05,89.1,88.88,88.89,34849.0,71.3673,71.4073,71.231,71.239,34849.0
2016-02-02 12:05:00,88.84,88.92,88.82,88.9,12887.0,71.199,71.2631,71.1829,71.2471,12887.0
2016-02-02 12:10:00,88.9,89.07,88.89,89.01,39997.0,71.2471,71.3833,71.239,71.3352,39997.0
2016-02-02 12:15:00,89.04,89.12,89.02,89.05,39490.0,71.3593,71.4234,71.3432,71.3673,39490.0
2016-02-02 12:20:00,89.04,89.09,88.99,89.05,23469.0,71.3593,71.3993,71.3192,71.3673,23469.0
2016-02-02 12:25:00,89.05,89.09,88.99,89.04,17938.0,71.3673,71.3993,71.3192,71.3593,17938.0
2016-02-02 12:30:00,89.03,89.04,88.95,88.97,16541.0,71.3512,71.3593,71.2871,71.3032,16541.0
2016-02-02 12:35:00,88.97,89.03,88.97,89.01,19425.0,71.3032,71.3512,71.3032,71.3352,19425.0
2016-02-02 12:40:00,88.99,89.02,88.95,88.95,20080.0,71.3192,71.3432,71.2871,71.2871,20080.0
2016-02-02 12:45:00,88.96,89.02,88.95,89.01,22071.0,71.2951,71.3432,71.2871,71.3352,22071.0
2016-02-02 12:50:00,89.0,89.08,88.99,89.05,19930.0,71.3272,71.3913,71.3192,71.3673,19930.0
2016-02-02 12:55:00,89.05,89.05,88.97,89.01,48578.0,71.3673,71.3673,71.3032,71.3352,48578.0
2016-02-02 13:00:00,89.0,89.0,88.92,88.96,25161.0,71.3272,71.3272,71.2631,71.2951,25161.0
2016-02-02 13:05:00,88.98,89.01,88.89,88.92,25131.0,71.3112,71.3352,71.239,71.2631,25131.0
2016-02-02 13:10:00,88.94,89.0,88.92,88.95,29497.0,71.2791,71.3272,71.2631,71.2871,29497.0
2016-02-02 13:15:00,88.97,88.97,88.87,88.93,26798.0,71.3032,71.3032,71.223,71.2711,26798.0
2016-02-02 13:20:00,88.92,88.93,88.82,88.85,52568.0,71.2631,71.2711,71.1829,71.207,52568.0
2016-02-02 13:25:00,88.86,88.9,88.83,88.87,30129.0,71.215,71.2471,71.191,71.223,30129.0
2016-02-02 13:30:00,88.86,88.88,88.82,88.86,23503.0,71.215,71.231,71.1829,71.215,23503.0
2016-02-02 13:35:00,88.86,88.89,88.81,88.81,32893.0,71.215,71.239,71.1749,71.1749,32893.0
2016-02-02 13:40:00,88.8,88.86,88.79,88.79,25598.0,71.1669,71.215,71.1589,71.1589,25598.0
2016-02-02 13:45:00,88.79,88.8,88.59,88.64,32451.0,71.1589,71.1669,70.9986,71.0387,32451.0
2016-02-02 13:50:00,88.64,88.65,88.49,88.5,37480.0,71.0387,71.0467,70.9185,70.9265,37480.0
2016-02-02 13:55:00,88.49,88.53,88.41,88.42,30499.0,70.9185,70.9505,70.8544,70.8624,30499.0
2016-02-02 14:00:00,88.43,88.54,88.41,88.42,28673.0,70.8704,70.9585,70.8544,70.8624,28673.0
2016-02-02 14:05:00,88.43,88.5,88.39,88.39,34270.0,70.8704,70.9265,70.8383,70.8383,34270.0
2016-02-02 14:10:00,88.39,88.5,88.32,88.43,26609.0,70.8383,70.9265,70.7822,70.8704,26609.0
2016-02-02 14:15:00,88.42,88.54,88.35,88.45,46438.0,70.8624,70.9585,70.8063,70.8864,46438.0
2016-02-02 14:20:00,88.46,88.51,88.39,88.4,39948.0,70.8944,70.9345,70.8383,70.8463,39948.0
2016-02-02 14:25:00,88.38,88.41,88.2,88.29,32786.0,70.8303,70.8544,70.6861,70.7582,32786.0
2016-02-02 14:30:00,88.3,88.4,88.29,88.39,24498.0,70.7662,70.8463,70.7582,70.8383,24498.0
2016-02-02 14:35:00,88.39,88.54,88.38,88.52,31113.0,70.8383,70.9585,70.8303,70.9425,31113.0
2016-02-02 14:40:00,88.53,88.63,88.49,88.61,31469.0,70.9505,71.0307,70.9185,71.0146,31469.0
2016-02-02 14:45:00,88.61,88.85,88.57,88.84,26530.0,71.0146,71.207,70.9826,71.199,26530.0
2016-02-02 14:50:00,88.84,88.95,88.72,88.72,29613.0,71.199,71.2871,71.1028,71.1028,29613.0
2016-02-02 14:55:00,88.73,88.81,88.73,88.74,24597.0,71.1108,71.1749,71.1108,71.1188,24597.0
2016-02-02 15:00:00,88.75,88.75,88.65,88.66,26829.0,71.1268,71.1268,71.0467,71.0547,26829.0
2016-02-02 15:05:00,88.68,88.72,88.52,88.52,23404.0,71.0707,71.1028,70.9425,70.9425,23404.0
2016-02-02 15:10:00,88.52,88.61,88.48,88.57,38099.0,70.9425,71.0146,70.9105,70.9826,38099.0
2016-02-02 15:15:00,88.57,88.71,88.55,88.65,40727.0,70.9826,71.0948,70.9666,71.0467,40727.0
2016-02-02 15:20:00,88.65,88.66,88.56,88.56,45493.0,71.0467,71.0547,70.9746,70.9746,45493.0
2016-02-02 15:25:00,88.57,88.61,88.49,88.51,56200.0,70.9826,71.0146,70.9185,70.9345,56200.0
2016-02-02 15:30:00,88.52,88.79,88.51,88.61,108246.0,70.9425,71.1589,70.9345,71.0146,108246.0
2016-02-02 15:35:00,88.61,88.7,88.52,88.59,87538.0,71.0146,71.0868,70.9425,70.9986,87538.0
2016-02-02 15:40:00,88.6,88.74,88.59,88.64,67201.0,71.0066,71.1188,70.9986,71.0387,67201.0
2016-02-02 15:45:00,88.65,88.65,88.48,88.61,95948.0,71.0467,71.0467,70.9105,71.0146,95948.0
2016-02-02 15:50:00,88.61,88.72,88.56,88.71,104956.0,71.0146,71.1028,70.9746,71.0948,104956.0
2016-02-02 15:55:00,88.71,88.74,88.54,88.6,180677.0,71.0948,71.1188,70.9585,71.0066,180677.0
2016-02-03 09:30:00,89.76,89.88,89.5,89.5,35045.0,71.9363,72.0325,71.7279,71.7279,35045.0
2016-02-03 09:35:00,89.5,89.64,89.45,89.55,11562.0,71.7279,71.8401,71.6878,71.768,11562.0
2016-02-03 09:40:00,89.53,89.64,89.42,89.42,15278.0,71.752,71.8401,71.6638,71.6638,15278.0
2016-02-03 09:45:00,89.42,89.46,89.28,89.38,9163.0,71.6638,71.6959,71.5516,71.6317,9163.0
2016-02-03 09:50:00,89.38,89.49,89.15,89.23,30748.0,71.6317,71.7199,71.4474,71.5115,30748.0
2016-02-03 09:55:00,89.22,89.3,89.07,89.15,13194.0,71.5035,71.5676,71.3833,71.4474,13194.0
2016-02-03 10:00:00,89.14,89.14,88.76,88.88,17564.0,71.4394,71.4394,71.1349,71.231,17564.0
2016-02-03 10:05:00,88.84,88.95,88.62,88.64,12547.0,71.199,71.2871,71.0227,71.0387,12547.0
2016-02-03 10:10:00,88.68,88.69,88.3,88.3,29112.0,71.0707,71.0788,70.7662,70.7662,29112.0
2016-02-03 10:15:00,88.29,88.47,88.25,88.37,22196.0,70.7582,70.9024,70.7261,70.8223,22196.0
2016-02-03 10:20:00,88.4,88.52,88.34,88.52,11146.0,70.8463,70.9425,70.7983,70.9425,11146.0
2016-02-03 10:25:00,88.5,88.56,88.28,88.31,22426.0,70.9265,70.9746,70.7502,70.7742,22426.0
2016-02-03 10:30:00,88.28,88.28,88.05,88.16,22231.0,70.7502,70.7502,70.5658,70.654,22231.0
2016-02-03 10:35:00,88.12,88.39,88.11,88.39,25036.0,70.6219,70.8383,70.6139,70.8383,25036.0
2016-02-03 10:40:00,88.36,88.43,88.31,88.43,16830.0,70.8143,70.8704,70.7742,70.8704,16830.0
2016-02-03 10:45:00,88.42,88.59,88.4,88.4,30854.0,70.8624,70.9986,70.8463,70.8463,30854.0
2016-02-03 10:50:00,88.42,88.57,88.4,88.57,23596.0,70.8624,70.9826,70.8463,70.9826,23596.0
2016-02-03 10:55:00,88.59,88.81,88.49,88.56,23656.0,70.9986,71.1749,70.9185,70.9746,23656.0
2016-02-03 11:00:00,88.58,88.58,88.28,88.3,29278.0,70.9906,70.9906,70.7502,70.7662,29278.0
2016-02-03 11:05:00,88.28,88.31,88.0,88.17,15014.0,70.7502,70.7742,70.5258,70.662,15014.0
2016-02-03 11:10:00,88.18,88.54,88.1,88.54,17581.0,70.67,70.9585,70.6059,70.9585,17581.0
2016-02-03 11:15:00,88.45,88.68,88.38,88.65,21449.0,70.8864,71.0707,70.8303,71.0467,21449.0
2016-02-03 11:20:00,88.67,88.89,88.62,88.71,12767.0,71.0627,71.239,71.0227,71.0948,12767.0
2016-02-03 11:25:00,88.65,88.94,88.64,88.86,8372.0,71.0467,71.2791,71.0387,71.215,8372.0
2016-02-03 11:30:00,88.85,88.88,88.67,88.68,8115.0,71.207,71.231,71.0627,71.0707,8115.0
2016-02-03 11:35:00,88.66,88.74,88.52,88.74,5863.0,71.0547,71.1188,70.9425,71.1188,5863.0
2016-02-03 11:40:00,88.79,89.01,88.79,88.87,8114.0,71.1589,71.3352,71.1589,71.223,8114.0
2016-02-03 11:45:00,88.91,89.05,88.91,88.93,6700.0,71.2551,71.3673,71.2551,71.2711,6700.0
2016-02-03 11:50:00,88.93,88.97,88.63,88.7,13122.0,71.2711,71.3032,71.0307,71.0868,13122.0
2016-02-03 11:55:00,88.73,88.89,88.73,88.89,4756.0,71.1108,71.239,71.1108,71.239,4756.0
2016-02-03 12:00:00,88.91,89.0,88.87,88.96,5265.0,71.2551,71.3272,71.223,71.2951,5265.0
2016-02-03 12:05:00,88.97,88.98,88.73,88.82,17784.0,71.3032,71.3112,71.1108,71.1829,17784.0
2016-02-03 12:10:00,88.85,88.85,88.68,88.79,13253.0,71.207,71.207,71.0707,71.1589,13253.0
2016-02-03 12:15:00,88.75,88.89,88.75,88.76,8971.0,71.1268,71.239,71.1268,71.1349,8971.0
2016-02-03 12:20:00,88.76,89.0,88.76,88.91,11629.0,71.1349,71.3272,71.1349,71.2551,11629.0
2016-02-03 12:25:00,88.89,88.89,88.76,88.79,29067.0,71.239,71.239,71.1349,71.1589,29067.0
2016-02-03 12:30:00,88.77,88.79,88.61,88.66,12457.0,71.1429,71.1589,71.0146,71.0547,12457.0
2016-02-03 12:35:00,88.66,88.91,88.66,88.81,23644.0,71.0547,71.2551,71.0547,71.1749,23644.0
2016-02-03 12:40:00,88.8,88.88,88.73,88.76,14861.0,71.1669,71.231,71.1108,71.1349,14861.0
2016-02-03 12:45:00,88.75,88.91,88.75,88.86,6200.0,71.1268,71.2551,71.1268,71.215,6200.0
2016-02-03 12:50:00,88.87,88.89,88.71,88.87,12493.0,71.223,71.239,71.0948,71.223,12493.0
2016-02-03 12:55:00,88.89,89.04,88.88,89.04,9135.0,71.239,71.3593,71.231,71.3593,9135.0
2016-02-03 13:00:00,89.01,89.15,89.01,89.08,11015.0,71.3352,71.4474,71.3352,71.3913,11015.0
2016-02-03 13:05:00,89.1,89.16,89.0,89.01,11434.0,71.4073,71.4554,71.3272,71.3352,11434.0
2016-02-03 13:10:00,89.03,89.1,89.0,89.06,6972.0,71.3512,71.4073,71.3272,71.3753,6972.0
2016-02-03 13:15:00,89.07,89.14,89.02,89.03,9197.0,71.3833,71.4394,71.3432,71.3512,9197.0
2016-02-03 13:20:00,89.04,89.08,88.88,89.02,9096.0,71.3593,71.3913,71.231,71.3432,9096.0
2016-02-03 13:25:00,89.04,89.04,88.9,88.9,10304.0,71.3593,71.3593,71.2471,71.2471,10304.0
2016-02-03 13:30:00,88.9,88.91,88.71,88.71,10497.0,71.2471,71.2551,71.0948,71.0948,10497.0
2016-02-03 13:35:00,88.7,88.79,88.67,88.68,24221.0,71.0868,71.1589,71.0627,71.0707,24221.0
2016-02-03 13:40:00,88.67,88.84,88.67,88.77,21178.0,71.0627,71.199,71.0627,71.1429,21178.0
2016-02-03 13:45:00,88.78,88.82,88.75,88.8,11503.0,71.1509,71.1829,71.1268,71.1669,11503.0
2016-02-03 13:50:00,88.82,88.88,88.59,88.61,39331.0,71.1829,71.231,70.9986,71.0146,39331.0
2016-02-03 13:55:00,88.6,88.76,88.58,88.69,41831.0,71.0066,71.1349,70.9906,71.0788,41831.0
2016-02-03 14:00:00,88.7,88.81,88.69,88.75,28674.0,71.0868,71.1749,71.0788,71.1268,28674.0
2016-02-03 14:05:00,88.73,88.84,88.73,88.79,32006.0,71.1108,71.199,71.1108,71.1589,32006.0
2016-02-03 14:10:00,88.8,88.87,88.76,88.83,28077.0,71.1669,71.223,71.1349,71.191,28077.0
2016-02-03 14:15:00,88.83,88.92,88.76,88.77,11895.0,71.191,71.2631,71.1349,71.1429,11895.0
2016-02-03 14:20:00,88.76,89.31,88.76,89.31,16726.0,71.1349,71.5756,71.1349,71.5756,16726.0
2016-02-03 14:25:00,89.31,89.53,89.27,89.44,19448.0,71.5756,71.752,71.5436,71.6798,19448.0
2016-02-03 14:30:00,89.44,89.5,89.38,89.43,15399.0,71.6798,71.7279,71.6317,71.6718,15399.0
2016-02-03 14:35:00,89.45,89.54,89.34,89.41,14971.0,71.6878,71.76,71.5997,71.6558,14971.0
2016-02-03 14:40:00,89.42,89.64,89.36,89.61,17023.0,71.6638,71.8401,71.6157,71.8161,17023.0
2016-02-03 14:45:00,89.61,89.9,89.61,89.83,19776.0,71.8161,72.0485,71.8161,71.9924,19776.0
2016-02-03 14:50:00,89.83,89.83,89.5,89.56,18765.0,71.9924,71.9924,71.7279,71.776,18765.0
2016-02-03 14:55:00,89.6,89.81,89.59,89.77,24937.0,71.8081,71.9764,71.8,71.9443,24937.0
2016-02-03 15:00:00,89.81,89.82,89.61,89.61,18110.0,71.9764,71.9844,71.8161,71.8161,18110.0
2016-02-03 15:05:00,89.65,89.85,89.63,89.8,19380.0,71.8481,72.0084,71.8321,71.9683,19380.0
2016-02-03 15:10:00,89.81,89.92,89.77,89.84,18752.0,71.9764,72.0645,71.9443,72.0004,18752.0
2016-02-03 15:15:00,89.81,89.83,89.65,89.8,17232.0,71.9764,71.9924,71.8481,71.9683,17232.0
2016-02-03 15:20:00,89.81,89.89,89.68,89.76,16460.0,71.9764,72.0405,71.8722,71.9363,16460.0
2016-02-03 15:25:00,89.78,89.83,89.52,89.53,22510.0,71.9523,71.9924,71.7439,71.752,22510.0
2016-02-03 15:30:00,89.53,89.65,89.53,89.64,26263.0,71.752,71.8481,71.752,71.8401,26263.0
2016-02-03 15:35:00,89.66,89.7,89.46,89.54,28722.0,71.8561,71.8882,71.6959,71.76,28722.0
2016-02-03 15:40:00,89.52,89.83,89.49,89.81,43682.0,71.7439,71.9924,71.7199,71.9764,43682.0
2016-02-03 15:45:00,89.82,89.84,89.72,89.81,60548.0,71.9844,72.0004,71.9042,71.9764,60548.0
2016-02-03 15:50:00,89.8,89.98,89.77,89.92,67974.0,71.9683,72.1126,71.9443,72.0645,67974.0
2016-02-03 15:55:00,89.93,90.0,89.79,89.98,105614.0,72.0725,72.1286,71.9603,72.1126,105614.0
2016-02-04 09:30:00,89.57,90.65,89.51,90.64,24767.0,71.784,72.6496,71.7359,72.6415,24767.0
2016-02-04 09:35:00,90.48,90.94,90.48,90.87,39237.0,72.5133,72.882,72.5133,72.8259,39237.0
2016-02-04 09:40:00,90.85,90.97,90.43,90.59,38005.0,72.8098,72.906,72.4732,72.6015,38005.0
2016-02-04 09:45:00,90.58,90.88,90.49,90.78,18027.0,72.5935,72.8339,72.5213,72.7537,18027.0
2016-02-04 09:50:00,90.83,91.29,90.83,91.22,43518.0,72.7938,73.1625,72.7938,73.1064,43518.0
2016-02-04 09:55:00,91.22,91.55,91.22,91.51,45502.0,73.1064,73.3708,73.1064,73.3388,45502.0
2016-02-04 10:00:00,91.55,91.55,90.96,91.22,31300.0,73.3708,73.3708,72.898,73.1064,31300.0
2016-02-04 10:05:00,91.26,91.85,91.26,91.7,22272.0,73.1384,73.6113,73.1384,73.4911,22272.0
2016-02-04 10:10:00,91.7,91.95,91.6,91.83,16515.0,73.4911,73.6914,73.4109,73.5952,16515.0
2016-02-04 10:15:00,91.81,92.07,91.79,92.0,7761.0,73.5792,73.7876,73.5632,73.7315,7761.0
2016-02-04 10:20:00,91.96,92.22,91.91,92.2,50233.0,73.6994,73.9078,73.6594,73.8918,50233.0
2016-02-04 10:25:00,92.2,92.27,91.9,91.9,10865.0,73.8918,73.9479,73.6513,73.6513,10865.0
2016-02-04 10:30:00,91.84,92.34,91.84,92.34,45614.0,73.6033,74.004,73.6033,74.004,45614.0
2016-02-04 10:35:00,92.37,92.55,92.29,92.48,35933.0,74.028,74.1723,73.9639,74.1162,35933.0
2016-02-04 10:40:00,92.46,92.54,92.34,92.34,9228.0,74.1001,74.1643,74.004,74.004,9228.0
2016-02-04 10:45:00,92.35,92.42,92.21,92.4,10428.0,74.012,74.0681,73.8998,74.0521,10428.0
2016-02-04 10:50:00,92.47,92.71,92.45,92.52,15990.0,74.1082,74.3005,74.0921,74.1482,15990.0
2016-02-04 10:55:00,92.58,92.67,92.38,92.67,12597.0,74.1963,74.2684,74.036,74.2684,12597.0
2016-02-04 11:00:00,92.67,92.67,92.36,92.36,9687.0,74.2684,74.2684,74.02,74.02,9687.0
2016-02-04 11:05:00,92.34,92.36,92.13,92.13,8840.0,74.004,74.02,73.8357,73.8357,8840.0
2016-02-04 11:10:00,92.1,92.31,92.1,92.19,10314.0,73.8116,73.9799,73.8116,73.8838,10314.0
2016-02-04 11:15:00,92.16,92.21,91.89,91.89,8760.0,73.8597,73.8998,73.6433,73.6433,8760.0
2016-02-04 11:20:00,91.86,91.89,91.74,91.83,16639.0,73.6193,73.6433,73.5231,73.5952,16639.0
2016-02-04 11:25:00,91.83,91.89,91.77,91.81,7895.0,73.5952,73.6433,73.5472,73.5792,7895.0
2016-02-04 11:30:00,91.79,91.79,91.58,91.7,16504.0,73.5632,73.5632,73.3949,73.4911,16504.0
2016-02-04 11:35:00,91.73,91.82,91.68,91.77,7750.0,73.5151,73.5872,73.475,73.5472,7750.0
2016-02-04 11:40:00,91.79,91.8,91.48,91.54,32274.0,73.5632,73.5712,73.3147,73.3628,32274.0
2016-02-04 11:45:00,91.52,91.58,91.2,91.43,18434.0,73.3468,73.3949,73.0903,73.2747,18434.0
2016-02-04 11:50:00,91.41,91.69,91.41,91.68,11658.0,73.2586,73.483,73.2586,73.475,11658.0
2016-02-04 11:55:00,91.59,91.62,91.43,91.47,30207.0,73.4029,73.4269,73.2747,73.3067,30207.0
2016-02-04 12:00:00,91.5,91.81,91.43,91.78,27739.0,73.3308,73.5792,73.2747,73.5552,27739.0
2016-02-04 12:05:00,91.78,92.04,91.68,91.99,9681.0,73.5552,73.7635,73.475,73.7235,9681.0
2016-02-04 12:10:00,91.97,92.06,91.87,91.92,5897.0,73.7074,73.7796,73.6273,73.6674,5897.0
2016-02-04 12:15:00,91.93,92.05,91.85,91.86,30550.0,73.6754,73.7716,73.6113,73.6193,30550.0
2016-02-04 12:20:00,91.81,91.86,91.65,91.66,15856.0,73.5792,73.6193,73.451,73.459,15856.0
2016-02-04 12:25:00,91.66,91.72,91.53,91.61,12096.0,73.459,73.5071,73.3548,73.4189,12096.0
2016-02-04 12:30:00,91.62,91.66,91.55,91.63,17631.0,73.4269,73.459,73.3708,73.435,17631.0
2016-02-04 12:35:00,91.67,91.95,91.65,91.95,11116.0,73.467,73.6914,73.451,73.6914,11116.0
2016-02-04 12:40:00,91.98,92.07,91.73,91.73,13809.0,73.7155,73.7876,73.5151,73.5151,13809.0
2016-02-04 12:45:00,91.77,91.77,91.53,91.68,8362.0,73.5472,73.5472,73.3548,73.475,8362.0
2016-02-04 12:50:00,91.66,91.71,91.52,91.62,9641.0,73.459,73.4991,73.3468,73.4269,9641.0
2016-02-04 12:55:00,91.6,91.6,91.51,91.52,8686.0,73.4109,73.4109,73.3388,73.3468,8686.0
2016-02-04 13:00:00,91.53,91.8,91.53,91.78,14722.0,73.3548,73.5712,73.3548,73.5552,14722.0
2016-02-04 13:05:00,91.83,91.91,91.76,91.91,6577.0,73.5952,73.6594,73.5391,73.6594,6577.0
2016-02-04 13:10:00,91.87,91.97,91.72,91.72,8343.0,73.6273,73.7074,73.5071,73.5071,8343.0
2016-02-04 13:15:00,91.77,91.8,91.62,91.62,9171.0,73.5472,73.5712,73.4269,73.4269,9171.0
2016-02-04 13:20:00,91.55,91.63,91.47,91.47,10247.0,73.3708,73.435,73.3067,73.3067,10247.0
2016-02-04 13:25:00,91.5,91.54,91.43,91.46,6022.0,73.3308,73.3628,73.2747,73.2987,6022.0
2016-02-04 13:30:00,91.48,91.62,91.48,91.59,9035.0,73.3147,73.4269,73.3147,73.4029,9035.0
2016-02-04 13:35:00,91.59,91.68,91.49,91.53,14760.0,73.4029,73.475,73.3228,73.3548,14760.0
2016-02-04 13:40:00,91.53,91.56,91.39,91.45,14768.0,73.3548,73.3789,73.2426,73.2907,14768.0
2016-02-04 13:45:00,91.45,91.46,91.3,91.31,8033.0,73.2907,73.2987,73.1705,73.1785,8033.0
2016-02-04 13:50:00,91.3,91.33,91.2,91.31,8026.0,73.1705,73.1945,73.0903,73.1785,8026.0
2016-02-04 13:55:00,91.3,91.39,91.27,91.33,7100.0,73.1705,73.2426,73.1464,73.1945,7100.0
2016-02-04 14:00:00,91.33,91.34,91.08,91.12,12143.0,73.1945,73.2025,72.9942,73.0262,12143.0
2016-02-04 14:05:00,91.09,91.18,91.02,91.06,5399.0,73.0022,73.0743,72.9461,72.9781,5399.0
2016-02-04 14:10:00,91.03,91.17,91.0,91.17,6742.0,72.9541,73.0663,72.9301,73.0663,6742.0
2016-02-04 14:15:00,91.18,91.23,91.12,91.13,9155.0,73.0743,73.1144,73.0262,73.0342,9155.0
2016-02-04 14:20:00,91.13,91.14,90.98,91.09,14879.0,73.0342,73.0423,72.914,73.0022,14879.0
2016-02-04 14:25:00,91.12,91.18,90.96,90.99,11837.0,73.0262,73.0743,72.898,72.922,11837.0
2016-02-04 14:30:00,90.95,91.15,90.95,91.09,5837.0,72.89,73.0503,72.89,73.0022,5837.0
2016-02-04 14:35:00,91.11,91.18,90.92,90.98,12039.0,73.0182,73.0743,72.8659,72.914,12039.0
2016-02-04 14:40:00,90.98,91.04,90.91,90.96,6572.0,72.914,72.9621,72.8579,72.898,6572.0
2016-02-04 14:45:00,90.97,91.06,90.9,91.04,11430.0,72.906,72.9781,72.8499,72.9621,11430.0
2016-02-04 14:50:00,91.03,91.05,90.85,90.85,10292.0,72.9541,72.9701,72.8098,72.8098,10292.0
2016-02-04 14:55:00,90.86,91.18,90.86,91.15,7012.0,72.8179,73.0743,72.8179,73.0503,7012.0
2016-02-04 15:00:00,91.14,91.17,91.04,91.04,6951.0,73.0423,73.0663,72.9621,72.9621,6951.0
2016-02-04 15:05:00,91.06,91.06,90.91,90.99,12890.0,72.9781,72.9781,72.8579,72.922,12890.0
2016-02-04 15:10:00,90.96,91.21,90.94,91.21,16608.0,72.898,73.0984,72.882,73.0984,16608.0
2016-02-04 15:15:00,91.21,91.38,91.14,91.14,15743.0,73.0984,73.2346,73.0423,73.0423,15743.0
2016-02-04 15:20:00,91.15,91.37,91.15,91.32,9825.0,73.0503,73.2266,73.0503,73.1865,9825.0
2016-02-04 15:25:00,91.32,91.34,91.14,91.15,11941.0,73.1865,73.2025,73.0423,73.0503,11941.0
2016-02-04 15:30:00,91.17,91.22,90.99,91.07,24469.0,73.0663,73.1064,72.922,72.9862,24469.0
2016-02-04 15:35:00,91.09,91.3,91.08,91.27,19026.0,73.0022,73.1705,72.9942,73.1464,19026.0
2016-02-04 15:40:00,91.28,91.48,91.24,91.46,30036.0,73.1545,73.3147,73.1224,73.2987,30036.0
2016-02-04 15:45:00,91.46,91.47,91.35,91.41,37907.0,73.2987,73.3067,73.2106,73.2586,37907.0
2016-02-04 15:50:00,91.43,91.48,91.39,91.47,51388.0,73.2747,73.3147,73.2426,73.3067,51388.0
2016-02-04 15:55:00,91.49,91.56,91.43,91.48,77214.0,73.3228,73.3789,73.2747,73.3147,77214.0
2016-02-05 09:30:00,91.0,91.0,90.78,90.93,19636.0,72.9301,72.9301,72.7537,72.874,19636.0
2016-02-05 09:35:00,90.78,91.29,90.78,91.21,15495.0,72.7537,73.1625,72.7537,73.0984,15495.0
2016-02-05 09:40:00,91.21,91.25,91.02,91.18,9837.0,73.0984,73.1304,72.9461,73.0743,9837.0
2016-02-05 09:45:00,91.17,91.2,90.75,90.89,15881.0,73.0663,73.0903,72.7297,72.8419,15881.0
2016-02-05 09:50:00,90.95,91.2,90.91,91.18,11029.0,72.89,73.0903,72.8579,73.0743,11029.0
2016-02-05 09:55:00,91.14,91.37,91.12,91.15,12815.0,73.0423,73.2266,73.0262,73.0503,12815.0
2016-02-05 10:00:00,91.2,91.36,91.06,91.36,15148.0,73.0903,73.2186,72.9781,73.2186,15148.0
2016-02-05 10:05:00,91.36,91.37,90.96,90.96,31378.0,73.2186,73.2266,72.898,72.898,31378.0
2016-02-05 10:10:00,90.92,91.16,90.91,91.04,8048.0,72.8659,73.0583,72.8579,72.9621,8048.0
2016-02-05 10:15:00,90.95,91.03,90.89,90.92,6292.0,72.89,72.9541,72.8419,72.8659,6292.0
2016-02-05 10:20:00,90.86,91.05,90.52,90.58,12291.0,72.8179,72.9701,72.5454,72.5935,12291.0
2016-02-05 10:25:00,90.55,90.62,90.3,90.33,8978.0,72.5694,72.6255,72.3691,72.3931,8978.0
2016-02-05 10:30:00,90.38,90.61,90.34,90.61,12391.0,72.4332,72.6175,72.4011,72.6175,12391.0
2016-02-05 10:35:00,90.62,90.9,90.61,90.8,14650.0,72.6255,72.8499,72.6175,72.7698,14650.0
2016-02-05 10:40:00,90.81,91.0,90.74,90.93,20880.0,72.7778,72.9301,72.7217,72.874,20880.0
2016-02-05 10:45:00,90.91,90.95,90.81,90.86,11676.0,72.8579,72.89,72.7778,72.8179,11676.0
2016-02-05 10:50:00,90.85,90.87,90.71,90.77,16557.0,72.8098,72.8259,72.6976,72.7457,16557.0
2016-02-05 10:55:00,90.74,90.86,90.53,90.56,9600.0,72.7217,72.8179,72.5534,72.5774,9600.0
2016-02-05 11:00:00,90.57,90.73,90.54,90.55,18783.0,72.5854,72.7137,72.5614,72.5694,18783.0
2016-02-05 11:05:00,90.56,90.64,90.39,90.42,84714.0,72.5774,72.6415,72.4412,72.4652,84714.0
2016-02-05 11:10:00,90.36,90.48,90.26,90.36,7624.0,72.4171,72.5133,72.337,72.4171,7624.0
2016-02-05 11:15:00,90.35,90.48,90.23,90.25,17309.0,72.4091,72.5133,72.313,72.329,17309.0
2016-02-05 11:20:00,90.27,90.3,90.08,90.17,50356.0,72.345,72.3691,72.1927,72.2649,50356.0
2016-02-05 11:25:00,90.18,90.27,90.07,90.26,17831.0,72.2729,72.345,72.1847,72.337,17831.0
2016-02-05 11:30:00,90.28,90.39,90.24,90.38,28690.0,72.353,72.4412,72.321,72.4332,28690.0
2016-02-05 11:35:00,90.37,90.46,90.27,90.39,19483.0,72.4252,72.4973,72.345,72.4412,19483.0
2016-02-05 11:40:00,90.38,90.57,90.24,90.27,20225.0,72.4332,72.5854,72.321,72.345,20225.0
2016-02-05 11:45:00,90.25,90.34,90.14,90.34,30203.0,72.329,72.4011,72.2408,72.4011,30203.0
2016-02-05 11:50:00,90.34,90.48,90.34,90.47,17874.0,72.4011,72.5133,72.4011,72.5053,17874.0
2016-02-05 11:55:00,90.45,90.46,90.2,90.31,17458.0,72.4893,72.4973,72.2889,72.3771,17458.0
2016-02-05 12:00:00,90.32,90.47,90.26,90.27,13185.0,72.3851,72.5053,72.337,72.345,13185.0
2016-02-05 12:05:00,90.28,90.35,90.1,90.2,22399.0,72.353,72.4091,72.2088,72.2889,22399.0
2016-02-05 12:10:00,90.19,90.23,90.07,90.16,14572.0,72.2809,72.313,72.1847,72.2569,14572.0
2016-02-05 12:15:00,90.16,90.24,90.07,90.2,21575.0,72.2569,72.321,72.1847,72.2889,21575.0
2016-02-05 12:20:00,90.18,90.42,90.17,90.41,30520.0,72.2729,72.4652,72.2649,72.4572,30520.0
2016-02-05 12:25:00,90.4,90.5,90.39,90.44,38881.0,72.4492,72.5293,72.4412,72.4813,38881.0
2016-02-05 12:30:00,90.43,90.5,90.41,90.43,19076.0,72.4732,72.5293,72.4572,72.4732,19076.0
2016-02-05 12:35:00,90.44,90.65,90.44,90.62,10836.0,72.4813,72.6496,72.4813,72.6255,10836.0
2016-02-05 12:40:00,90.6,90.62,90.5,90.55,10669.0,72.6095,72.6255,72.5293,72.5694,10669.0
2016-02-05 12:45:00,90.55,90.6,90.46,90.49,6255.0,72.5694,72.6095,72.4973,72.5213,6255.0
2016-02-05 12:50:00,90.46,90.51,90.33,90.33,6049.0,72.4973,72.5374,72.3931,72.3931,6049.0
2016-02-05 12:55:00,90.3,90.33,90.13,90.26,11585.0,72.3691,72.3931,72.2328,72.337,11585.0
2016-02-05 13:00:00,90.24,90.46,90.24,90.44,7918.0,72.321,72.4973,72.321,72.4813,7918.0
2016-02-05 13:05:00,90.43,90.61,90.42,90.59,8831.0,72.4732,72.6175,72.4652,72.6015,8831.0
2016-02-05 13:10:00,90.54,90.59,90.49,90.51,3149.0,72.5614,72.6015,72.5213,72.5374,3149.0
2016-02-05 13:15:00,90.45,90.55,90.41,90.52,12136.0,72.4893,72.5694,72.4572,72.5454,12136.0
2016-02-05 13:20:00,90.51,90.61,90.46,90.6,6807.0,72.5374,72.6175,72.4973,72.6095,6807.0
2016-02-05 13:25:00,90.58,90.7,90.57,90.69,14767.0,72.5935,72.6896,72.5854,72.6816,14767.0
2016-02-05 13:30:00,90.67,90.72,90.6,90.66,13656.0,72.6656,72.7057,72.6095,72.6576,13656.0
2016-02-05 13:35:00,90.66,90.67,90.54,90.59,15062.0,72.6576,72.6656,72.5614,72.6015,15062.0
2016-02-05 13:40:00,90.57,90.58,90.51,90.56,8887.0,72.5854,72.5935,72.5374,72.5774,8887.0
2016-02-05 13:45:00,90.54,90.61,90.44,90.48,10060.0,72.5614,72.6175,72.4813,72.5133,10060.0
2016-02-05 13:50:00,90.44,90.47,90.38,90.46,8237.0,72.4813,72.5053,72.4332,72.4973,8237.0
2016-02-05 13:55:00,90.46,90.51,90.43,90.44,10283.0,72.4973,72.5374,72.4732,72.4813,10283.0
2016-02-05 14:00:00,90.45,90.51,90.32,90.44,11884.0,72.4893,72.5374,72.3851,72.4813,11884.0
2016-02-05 14:05:00,90.44,90.47,90.32,90.4,7464.0,72.4813,72.5053,72.3851,72.4492,7464.0
2016-02-05 14:10:00,90.4,90.4,90.17,90.21,11258.0,72.4492,72.4492,72.2649,72.2969,11258.0
2016-02-05 14:15:00,90.22,90.26,90.09,90.19,18640.0,72.3049,72.337,72.2008,72.2809,18640.0
2016-02-05 14:20:00,90.19,90.24,90.08,90.24,27665.0,72.2809,72.321,72.1927,72.321,27665.0
2016-02-05 14:25:00,90.24,90.24,90.14,90.15,12525.0,72.321,72.321,72.2408,72.2488,12525.0
2016-02-05 14:30:00,90.13,90.34,90.11,90.32,14455.0,72.2328,72.4011,72.2168,72.3851,14455.0
2016-02-05 14:35:00,90.31,90.37,90.28,90.31,13289.0,72.3771,72.4252,72.353,72.3771,13289.0
2016-02-05 14:40:00,90.31,90.32,90.05,90.05,12997.0,72.3771,72.3851,72.1687,72.1687,12997.0
2016-02-05 14:45:00,90.07,90.28,90.02,90.28,9817.0,72.1847,72.353,72.1447,72.353,9817.0
2016-02-05 14:50:00,90.26,90.26,90.15,90.21,9484.0,72.337,72.337,72.2488,72.2969,9484.0
2016-02-05 14:55:00,90.23,90.28,90.12,90.16,13359.0,72.313,72.353,72.2248,72.2569,13359.0
2016-02-05 15:00:00,90.16,90.16,89.94,89.97,17316.0,72.2569,72.2569,72.0805,72.1046,17316.0
2016-02-05 15:05:00,89.98,90.15,89.98,90.15,13252.0,72.1126,72.2488,72.1126,72.2488,13252.0
2016-02-05 15:10:00,90.14,90.24,90.14,90.2,24975.0,72.2408,72.321,72.2408,72.2889,24975.0
2016-02-05 15:15:00,90.19,90.42,90.13,90.4,30174.0,72.2809,72.4652,72.2328,72.4492,30174.0
2016-02-05 15:20:00,90.38,90.4,90.29,90.34,11969.0,72.4332,72.4492,72.361,72.4011,11969.0
2016-02-05 15:25:00,90.34,90.34,90.22,90.28,20080.0,72.4011,72.4011,72.3049,72.353,20080.0
2016-02-05 15:30:00,90.26,90.28,90.17,90.26,32945.0,72.337,72.353,72.2649,72.337,32945.0
2016-02-05 15:35:00,90.26,90.32,90.13,90.23,53733.0,72.337,72.3851,72.2328,72.313,53733.0
2016-02-05 15:40:00,90.23,90.39,90.16,90.3,27798.0,72.313,72.4412,72.2569,72.3691,27798.0
2016-02-05 15:45:00,90.3,90.38,90.27,90.28,27820.0,72.3691,72.4332,72.345,72.353,27820.0
2016-02-05 15:50:00,90.28,90.29,90.15,90.17,22024.0,72.353,72.361,72.2488,72.2649,22024.0
2016-02-05 15:55:00,90.17,90.41,90.16,90.4,66228.0,72.2649,72.4572,72.2569,72.4492,66228.0
2016-02-08 09:30:00,89.33,89.6,89.33,89.6,792.0,71.5917,71.8081,71.5917,71.8081,792.0
2016-02-08 09:35:00,89.44,89.65,89.31,89.43,33625.0,71.6798,71.8481,71.5756,71.6718,33625.0
2016-02-08 09:40:00,89.35,89.59,89.35,89.5,31442.0,71.6077,71.8,71.6077,71.7279,31442.0
2016-02-08 09:45:00,89.5,89.63,89.29,89.34,25040.0,71.7279,71.8321,71.5596,71.5997,25040.0
2016-02-08 09:50:00,89.3,89.3,89.0,89.09,21281.0,71.5676,71.5676,71.3272,71.3993,21281.0
2016-02-08 09:55:00,89.05,89.16,88.89,88.99,41386.0,71.3673,71.4554,71.239,71.3192,41386.0
2016-02-08 10:00:00,89.0,89.21,88.93,89.21,49850.0,71.3272,71.4955,71.2711,71.4955,49850.0
2016-02-08 10:05:00,89.18,89.25,88.92,88.99,25128.0,71.4715,71.5276,71.2631,71.3192,25128.0
2016-02-08 10:10:00,89.0,89.18,88.99,89.17,21056.0,71.3272,71.4715,71.3192,71.4634,21056.0
2016-02-08 10:15:00,89.2,89.25,88.86,88.86,16003.0,71.4875,71.5276,71.215,71.215,16003.0
2016-02-08 10:20:00,88.86,89.0,88.77,88.98,20928.0,71.215,71.3272,71.1429,71.3112,20928.0
2016-02-08 10:25:00,88.99,89.08,88.9,88.98,28345.0,71.3192,71.3913,71.2471,71.3112,28345.0
2016-02-08 10:30:00,88.95,89.15,88.9,89.07,21264.0,71.2871,71.4474,71.2471,71.3833,21264.0
2016-02-08 10:35:00,89.05,89.1,88.93,88.99,19709.0,71.3673,71.4073,71.2711,71.3192,19709.0
2016-02-08 10:40:00,89.0,89.03,88.8,89.01,16862.0,71.3272,71.3512,71.1669,71.3352,16862.0
2016-02-08 10:45:00,89.03,89.19,88.95,89.1,16374.0,71.3512,71.4795,71.2871,71.4073,16374.0
2016-02-08 10:50:00,89.07,89.14,88.92,88.95,20127.0,71.3833,71.4394,71.2631,71.2871,20127.0
2016-02-08 10:55:00,88.93,89.02,88.88,88.95,14762.0,71.2711,71.3432,71.231,71.2871,14762.0
2016-02-08 11:00:00,88.95,89.0,88.78,88.85,21945.0,71.2871,71.3272,71.1509,71.207,21945.0
2016-02-08 11:05:00,88.87,88.94,88.81,88.88,19625.0,71.223,71.2791,71.1749,71.231,19625.0
2016-02-08 11:10:00,88.88,88.95,88.78,88.85,22631.0,71.231,71.2871,71.1509,71.207,22631.0
2016-02-08 11:15:00,88.83,89.0,88.78,88.97,14960.0,71.191,71.3272,71.1509,71.3032,14960.0
2016-02-08 11:20:00,88.95,89.02,88.91,88.98,65094.0,71.2871,71.3432,71.2551,71.3112,65094.0
2016-02-08 11:25:00,88.97,89.04,88.92,88.99,30843.0,71.3032,71.3593,71.2631,71.3192,30843.0
2016-02-08 11:30:00,89.0,89.02,88.9,88.91,31839.0,71.3272,71.3432,71.2471,71.2551,31839.0
2016-02-08 11:35:00,88.93,88.95,88.79,88.85,14420.0,71.2711,71.2871,71.1589,71.207,14420.0
2016-02-08 11:40:00,88.82,88.97,88.79,88.82,15524.0,71.1829,71.3032,71.1589,71.1829,15524.0
2016-02-08 11:45:00,88.8,88.82,88.67,88.81,22027.0,71.1669,71.1829,71.0627,71.1749,22027.0
2016-02-08 11:50:00,88.8,88.91,88.78,88.83,16431.0,71.1669,71.2551,71.1509,71.191,16431.0
2016-02-08 11:55:00,88.85,89.01,88.83,89.0,18711.0,71.207,71.3352,71.191,71.3272,18711.0
2016-02-08 12:00:00,89.03,89.05,88.96,88.96,28496.0,71.3512,71.3673,71.2951,71.2951,28496.0
2016-02-08 12:05:00,88.98,89.03,88.98,89.02,22729.0,71.3112,71.3512,71.3112,71.3432,22729.0
2016-02-08 12:10:00,89.03,89.08,88.99,89.07,22106.0,71.3512,71.3913,71.3192,71.3833,22106.0
2016-02-08 12:15:00,89.07,89.15,88.96,89.06,15197.0,71.3833,71.4474,71.2951,71.3753,15197.0
2016-02-08 12:20:00,89.15,89.29,89.14,89.28,18486.0,71.4474,71.5596,71.4394,71.5516,18486.0
2016-02-08 12:25:00,89.29,89.3,89.14,89.19,11140.0,71.5596,71.5676,71.4394,71.4795,11140.0
2016-02-08 12:30:00,89.21,89.33,89.2,89.26,25005.0,71.4955,71.5917,71.4875,71.5356,25005.0
2016-02-08 12:35:00,89.28,89.39,89.25,89.28,15698.0,71.5516,71.6398,71.5276,71.5516,15698.0
2016-02-08 12:40:00,89.3,89.48,89.28,89.47,16380.0,71.5676,71.7119,71.5516,71.7039,16380.0
2016-02-08 12:45:00,89.48,89.72,89.47,89.72,16462.0,71.7119,71.9042,71.7039,71.9042,16462.0
2016-02-08 12:50:00,89.74,89.86,89.73,89.86,16785.0,71.9203,72.0164,71.9122,72.0164,16785.0
2016-02-08 12:55:00,89.82,89.88,89.75,89.88,13858.0,71.9844,72.0325,71.9283,72.0325,13858.0
2016-02-08 13:00:00,89.88,89.91,89.79,89.79,18137.0,72.0325,72.0565,71.9603,71.9603,18137.0
2016-02-08 13:05:00,89.78,89.86,89.77,89.86,11485.0,71.9523,72.0164,71.9443,72.0164,11485.0
2016-02-08 13:10:00,89.84,89.84,89.71,89.71,11502.0,72.0004,72.0004,71.8962,71.8962,11502.0
2016-02-08 13:15:00,89.71,89.78,89.7,89.73,13661.0,71.8962,71.9523,71.8882,71.9122,13661.0
2016-02-08 13:20:00,89.74,89.78,89.61,89.63,14301.0,71.9203,71.9523,71.8161,71.8321,14301.0
2016-02-08 13:25:00,89.61,89.72,89.53,89.72,10125.0,71.8161,71.9042,71.752,71.9042,10125.0
2016-02-08 13:30:00,89.73,89.82,89.71,89.81,34492.0,71.9122,71.9844,71.8962,71.9764,34492.0
2016-02-08 13:35:00,89.81,89.82,89.71,89.71,12986.0,71.9764,71.9844,71.8962,71.8962,12986.0
2016-02-08 13:40:00,89.7,89.7,89.5,89.51,12963.0,71.8882,71.8882,71.7279,71.7359,12963.0
2016-02-08 13:45:00,89.5,89.52,89.38,89.43,11107.0,71.7279,71.7439,71.6317,71.6718,11107.0
2016-02-08 13:50:00,89.44,89.45,89.37,89.4,13767.0,71.6798,71.6878,71.6237,71.6478,13767.0
2016-02-08 13:55:00,89.4,89.43,89.37,89.41,11690.0,71.6478,71.6718,71.6237,71.6558,11690.0
2016-02-08 14:00:00,89.39,89.57,89.39,89.57,14915.0,71.6398,71.784,71.6398,71.784,14915.0
2016-02-08 14:05:00,89.55,89.56,89.47,89.5,23371.0,71.768,71.776,71.7039,71.7279,23371.0
2016-02-08 14:10:00,89.49,89.51,89.43,89.48,21613.0,71.7199,71.7359,71.6718,71.7119,21613.0
2016-02-08 14:15:00,89.47,89.58,89.45,89.47,24895.0,71.7039,71.792,71.6878,71.7039,24895.0
2016-02-08 14:20:00,89.47,89.58,89.46,89.55,13373.0,71.7039,71.792,71.6959,71.768,13373.0
2016-02-08 14:25:00,89.56,89.67,89.53,89.6,11085.0,71.776,71.8642,71.752,71.8081,11085.0
2016-02-08 14:30:00,89.61,89.61,89.42,89.49,19778.0,71.8161,71.8161,71.6638,71.7199,19778.0
2016-02-08 14:35:00,89.49,89.57,89.48,89.48,26755.0,71.7199,71.784,71.7119,71.7119,26755.0
2016-02-08 14:40:00,89.51,89.61,89.47,89.6,31489.0,71.7359,71.8161,71.7039,71.8081,31489.0
2016-02-08 14:45:00,89.6,89.65,89.54,89.59,23630.0,71.8081,71.8481,71.76,71.8,23630.0
2016-02-08 14:50:00,89.56,89.58,89.48,89.54,16214.0,71.776,71.792,71.7119,71.76,16214.0
2016-02-08 14:55:00,89.55,89.56,89.47,89.48,19447.0,71.768,71.776,71.7039,71.7119,19447.0
2016-02-08 15:00:00,89.49,89.59,89.46,89.57,31196.0,71.7199,71.8,71.6959,71.784,31196.0
2016-02-08 15:05:00,89.58,89.63,89.52,89.53,34493.0,71.792,71.8321,71.7439,71.752,34493.0
2016-02-08 15:10:00,89.53,89.69,89.53,89.68,20800.0,71.752,71.8802,71.752,71.8722,20800.0
2016-02-08 15:15:00,89.68,89.69,89.58,89.6,66612.0,71.8722,71.8802,71.792,71.8081,66612.0
2016-02-08 15:20:00,89.58,89.6,89.48,89.54,35110.0,71.792,71.8081,71.7119,71.76,35110.0
2016-02-08 15:25:00,89.53,89.59,89.47,89.49,33098.0,71.752,71.8,71.7039,71.7199,33098.0
2016-02-08 15:30:00,89.51,89.78,89.49,89.76,89360.0,71.7359,71.9523,71.7199,71.9363,89360.0
2016-02-08 15:35:00,89.76,89.96,89.72,89.92,38907.0,71.9363,72.0966,71.9042,72.0645,38907.0
2016-02-08 15:40:00,89.94,90.26,89.93,90.26,27522.0,72.0805,72.337,72.0725,72.337,27522.0
2016-02-08 15:45:00,90.26,90.57,90.22,90.37,46724.0,72.337,72.5854,72.3049,72.4252,46724.0
2016-02-08 15:50:00,90.36,90.38,90.2,90.24,43420.0,72.4171,72.4332,72.2889,72.321,43420.0
2016-02-08 15:55:00,90.23,90.32,90.21,90.3,94307.0,72.313,72.3851,72.2969,72.3691,94307.0
2016-02-09 09:30:00,89.48,89.89,89.25,89.25,22946.0,71.7119,72.0405,71.5276,71.5276,22946.0
2016-02-09 09:35:00,89.25,89.9,89.25,89.77,27348.0,71.5276,72.0485,71.5276,71.9443,27348.0
2016-02-09 09:40:00,89.72,89.99,89.5,89.99,10990.0,71.9042,72.1206,71.7279,72.1206,10990.0
2016-02-09 09:45:00,89.99,90.16,89.81,90.16,6584.0,72.1206,72.2569,71.9764,72.2569,6584.0
2016-02-09 09:50:00,90.13,90.24,90.01,90.2,8849.0,72.2328,72.321,72.1366,72.2889,8849.0
2016-02-09 09:55:00,90.12,90.14,89.94,89.95,9603.0,72.2248,72.2408,72.0805,72.0886,9603.0
2016-02-09 10:00:00,89.96,90.27,89.89,90.19,9203.0,72.0966,72.345,72.0405,72.2809,9203.0
2016-02-09 10:05:00,90.2,90.33,89.87,90.19,12660.0,72.2889,72.3931,72.0244,72.2809,12660.0
2016-02-09 10:10:00,90.15,90.18,90.04,90.05,6558.0,72.2488,72.2729,72.1607,72.1687,6558.0
2016-02-09 10:15:00,90.11,90.11,89.86,90.02,9638.0,72.2168,72.2168,72.0164,72.1447,9638.0
2016-02-09 10:20:00,90.01,90.19,89.95,90.18,10225.0,72.1366,72.2809,72.0886,72.2729,10225.0
2016-02-09 10:25:00,90.17,90.18,89.98,90.16,6649.0,72.2649,72.2729,72.1126,72.2569,6649.0
2016-02-09 10:30:00,90.14,90.14,89.94,89.94,8766.0,72.2408,72.2408,72.0805,72.0805,8766.0
2016-02-09 10:35:00,89.94,90.0,89.86,89.96,10339.0,72.0805,72.1286,72.0164,72.0966,10339.0
2016-02-09 10:40:00,89.99,89.99,89.77,89.78,31248.0,72.1206,72.1206,71.9443,71.9523,31248.0
2016-02-09 10:45:00,89.78,90.03,89.77,89.96,15172.0,71.9523,72.1527,71.9443,72.0966,15172.0
2016-02-09 10:50:00,89.97,89.97,89.64,89.66,10447.0,72.1046,72.1046,71.8401,71.8561,10447.0
2016-02-09 10:55:00,89.66,89.91,89.66,89.86,7371.0,71.8561,72.0565,71.8561,72.0164,7371.0
2016-02-09 11:00:00,89.83,90.05,89.83,89.98,10847.0,71.9924,72.1687,71.9924,72.1126,10847.0
2016-02-09 11:05:00,90.02,90.09,89.96,89.98,19255.0,72.1447,72.2008,72.0966,72.1126,19255.0
2016-02-09 11:10:00,90.01,90.38,89.97,90.26,20492.0,72.1366,72.4332,72.1046,72.337,20492.0
2016-02-09 11:15:00,90.28,90.33,90.06,90.2,9194.0,72.353,72.3931,72.1767,72.2889,9194.0
2016-02-09 11:20:00,90.14,90.47,90.14,90.47,6969.0,72.2408,72.5053,72.2408,72.5053,6969.0
2016-02-09 11:25:00,90.44,90.61,90.33,90.5,10250.0,72.4813,72.6175,72.3931,72.5293,10250.0
2016-02-09 11:30:00,90.5,90.63,90.42,90.51,7936.0,72.5293,72.6335,72.4652,72.5374,7936.0
2016-02-09 11:35:00,90.47,90.47,90.2,90.23,6884.0,72.5053,72.5053,72.2889,72.313,6884.0
2016-02-09 11:40:00,90.22,90.45,90.21,90.42,6539.0,72.3049,72.4893,72.2969,72.4652,6539.0
2016-02-09 11:45:00,90.44,90.44,90.2,90.2,4932.0,72.4813,72.4813,72.2889,72.2889,4932.0
2016-02-09 11:50:00,90.2,90.31,90.05,90.05,8105.0,72.2889,72.3771,72.1687,72.1687,8105.0
2016-02-09 11:55:00,90.05,90.12,89.98,90.01,9227.0,72.1687,72.2248,72.1126,72.1366,9227.0
2016-02-09 12:00:00,90.02,90.05,89.84,90.03,11389.0,72.1447,72.1687,72.0004,72.1527,11389.0
2016-02-09 12:05:00,90.0,90.11,89.97,90.11,14513.0,72.1286,72.2168,72.1046,72.2168,14513.0
2016-02-09 12:10:00,90.07,90.1,89.9,89.9,11362.0,72.1847,72.2088,72.0485,72.0485,11362.0
2016-02-09 12:15:00,89.91,90.01,89.88,89.99,10262.0,72.0565,72.1366,72.0325,72.1206,10262.0
2016-02-09 12:20:00,89.97,90.03,89.95,90.03,8179.0,72.1046,72.1527,72.0886,72.1527,8179.0
2016-02-09 12:25:00,90.05,90.12,89.92,89.92,11585.0,72.1687,72.2248,72.0645,72.0645,11585.0
2016-02-09 12:30:00,89.91,90.07,89.88,89.99,18785.0,72.0565,72.1847,72.0325,72.1206,18785.0
2016-02-09 12:35:00,90.01,90.1,89.95,89.95,7688.0,72.1366,72.2088,72.0886,72.0886,7688.0
2016-02-09 12:40:00,89.98,90.01,89.86,89.93,11595.0,72.1126,72.1366,72.0164,72.0725,11595.0
2016-02-09 12:45:00,89.91,89.91,89.8,89.8,8641.0,72.0565,72.0565,71.9683,71.9683,8641.0
2016-02-09 12:50:00,89.76,89.89,89.76,89.84,11571.0,71.9363,72.0405,71.9363,72.0004,11571.0
2016-02-09 12:55:00,89.83,89.88,89.79,89.88,12332.0,71.9924,72.0325,71.9603,72.0325,12332.0
2016-02-09 13:00:00,89.86,89.92,89.77,89.84,15077.0,72.0164,72.0645,71.9443,72.0004,15077.0
2016-02-09 13:05:00,89.85,89.91,89.81,89.82,9802.0,72.0084,72.0565,71.9764,71.9844,9802.0
2016-02-09 13:10:00,89.8,89.8,89.71,89.72,12555.0,71.9683,71.9683,71.8962,71.9042,12555.0
2016-02-09 13:15:00,89.7,89.78,89.7,89.77,9252.0,71.8882,71.9523,71.8882,71.9443,9252.0
2016-02-09 13:20:00,89.75,89.92,89.74,89.84,11467.0,71.9283,72.0645,71.9203,72.0004,11467.0
2016-02-09 13:25:00,89.82,89.84,89.75,89.77,8808.0,71.9844,72.0004,71.9283,71.9443,8808.0
2016-02-09 13:30:00,89.78,89.99,89.78,89.86,6924.0,71.9523,72.1206,71.9523,72.0164,6924.0
2016-02-09 13:35:00,89.88,89.88,89.7,89.76,7831.0,72.0325,72.0325,71.8882,71.9363,7831.0
2016-02-09 13:40:00,89.76,89.97,89.73,89.97,9126.0,71.9363,72.1046,71.9122,72.1046,9126.0
2016-02-09 13:45:00,89.97,90.05,89.91,89.91,6786.0,72.1046,72.1687,72.0565,72.0565,6786.0
2016-02-09 13:50:00,89.91,90.05,89.87,90.05,7675.0,72.0565,72.1687,72.0244,72.1687,7675.0
2016-02-09 13:55:00,90.03,90.14,90.0,90.08,5858.0,72.1527,72.2408,72.1286,72.1927,5858.0
2016-02-09 14:00:00,90.08,90.17,90.07,90.13,6036.0,72.1927,72.2649,72.1847,72.2328,6036.0
2016-02-09 14:05:00,90.14,90.47,90.14,90.41,15380.0,72.2408,72.5053,72.2408,72.4572,15380.0
2016-02-09 14:10:00,90.43,90.5,90.29,90.3,18286.0,72.4732,72.5293,72.361,72.3691,18286.0
2016-02-09 14:15:00,90.31,90.4,90.26,90.27,6100.0,72.3771,72.4492,72.337,72.345,6100.0
2016-02-09 14:20:00,90.29,90.37,90.23,90.23,6699.0,72.361,72.4252,72.313,72.313,6699.0
2016-02-09 14:25:00,90.21,90.26,90.12,90.14,8556.0,72.2969,72.337,72.2248,72.2408,8556.0
2016-02-09 14:30:00,90.17,90.3,90.17,90.3,7846.0,72.2649,72.3691,72.2649,72.3691,7846.0
2016-02-09 14:35:00,90.3,90.46,90.28,90.43,6194.0,72.3691,72.4973,72.353,72.4732,6194.0
2016-02-09 14:40:00,90.42,90.68,90.39,90.64,11126.0,72.4652,72.6736,72.4412,72.6415,11126.0
2016-02-09 14:45:00,90.63,90.63,90.41,90.41,8657.0,72.6335,72.6335,72.4572,72.4572,8657.0
2016-02-09 14:50:00,90.43,90.59,90.41,90.56,8611.0,72.4732,72.6015,72.4572,72.5774,8611.0
2016-02-09 14:55:00,90.55,90.6,90.46,90.53,9166.0,72.5694,72.6095,72.4973,72.5534,9166.0
2016-02-09 15:00:00,90.55,90.76,90.53,90.76,13671.0,72.5694,72.7377,72.5534,72.7377,13671.0
2016-02-09 15:05:00,90.74,91.04,90.71,90.89,20362.0,72.7217,72.9621,72.6976,72.8419,20362.0
2016-02-09 15:10:00,90.88,90.93,90.76,90.84,14194.0,72.8339,72.874,72.7377,72.8018,14194.0
2016-02-09 15:15:00,90.89,90.9,90.7,90.71,13847.0,72.8419,72.8499,72.6896,72.6976,13847.0
2016-02-09 15:20:00,90.69,90.73,90.6,90.62,14637.0,72.6816,72.7137,72.6095,72.6255,14637.0
2016-02-09 15:25:00,90.59,90.6,90.41,90.49,14604.0,72.6015,72.6095,72.4572,72.5213,14604.0
2016-02-09 15:30:00,90.52,90.57,90.39,90.47,22326.0,72.5454,72.5854,72.4412,72.5053,22326.0
2016-02-09 15:35:00,90.47,90.74,90.45,90.62,15540.0,72.5053,72.7217,72.4893,72.6255,15540.0
2016-02-09 15:40:00,90.62,90.62,90.29,90.47,17213.0,72.6255,72.6255,72.361,72.5053,17213.0
2016-02-09 15:45:00,90.46,90.51,90.35,90.43,19723.0,72.4973,72.5374,72.4091,72.4732,19723.0
2016-02-09 15:50:00,90.43,90.49,90.4,90.47,19099.0,72.4732,72.5213,72.4492,72.5053,19099.0
2016-02-09 15:55:00,90.46,90.48,90.28,90.37,45149.0,72.4973,72.5133,72.353,72.4252,45149.0
2016-02-10 09:30:00,90.63,90.77,90.52,90.62,26405.0,72.6335,72.7457,72.5454,72.6255,26405.0
2016-02-10 09:35:00,90.63,90.63,90.32,90.37,20762.0,72.6335,72.6335,72.3851,72.4252,20762.0
2016-02-10 09:40:00,90.37,90.43,90.1,90.16,9020.0,72.4252,72.4732,72.2088,72.2569,9020.0
2016-02-10 09:45:00,90.13,90.43,90.13,90.4,6800.0,72.2328,72.4732,72.2328,72.4492,6800.0
2016-02-10 09:50:00,90.33,90.53,90.29,90.51,8251.0,72.3931,72.5534,72.361,72.5374,8251.0
2016-02-10 09:55:00,90.51,90.74,90.48,90.68,29727.0,72.5374,72.7217,72.5133,72.6736,29727.0
2016-02-10 10:00:00,90.66,90.68,90.46,90.5,20040.0,72.6576,72.6736,72.4973,72.5293,20040.0
2016-02-10 10:05:00,90.52,90.62,90.42,90.6,20682.0,72.5454,72.6255,72.4652,72.6095,20682.0
2016-02-10 10:10:00,90.64,90.86,90.61,90.86,25501.0,72.6415,72.8179,72.6175,72.8179,25501.0
2016-02-10 10:15:00,90.89,91.31,90.89,91.29,16859.0,72.8419,73.1785,72.8419,73.1625,16859.0
2016-02-10 10:20:00,91.28,91.4,91.23,91.4,27813.0,73.1545,73.2506,73.1144,73.2506,27813.0
2016-02-10 10:25:00,91.41,91.43,91.15,91.27,27584.0,73.2586,73.2747,73.0503,73.1464,27584.0
2016-02-10 10:30:00,91.3,91.86,91.3,91.79,27133.0,73.1705,73.6193,73.1705,73.5632,27133.0
2016-02-10 10:35:00,91.79,91.8,91.58,91.68,18653.0,73.5632,73.5712,73.3949,73.475,18653.0
2016-02-10 10:40:00,91.7,91.7,91.34,91.42,15763.0,73.4911,73.4911,73.2025,73.2667,15763.0
2016-02-10 10:45:00,91.42,91.61,91.33,91.54,13753.0,73.2667,73.4189,73.1945,73.3628,13753.0
2016-02-10 10:50:00,91.52,91.56,91.2,91.3,17145.0,73.3468,73.3789,73.0903,73.1705,17145.0
2016-02-10 10:55:00,91.3,91.32,91.14,91.24,14257.0,73.1705,73.1865,73.0423,73.1224,14257.0
2016-02-10 11:00:00,91.29,91.43,91.2,91.38,17720.0,73.1625,73.2747,73.0903,73.2346,17720.0
2016-02-10 11:05:00,91.36,91.45,91.04,91.19,14945.0,73.2186,73.2907,72.9621,73.0823,14945.0
2016-02-10 11:10:00,91.12,91.18,91.02,91.1,13336.0,73.0262,73.0743,72.9461,73.0102,13336.0
2016-02-10 11:15:00,91.08,91.13,90.95,91.11,7757.0,72.9942,73.0342,72.89,73.0182,7757.0
2016-02-10 11:20:00,91.09,91.35,91.05,91.28,10480.0,73.0022,73.2106,72.9701,73.1545,10480.0
2016-02-10 11:25:00,91.25,91.29,91.05,91.05,6912.0,73.1304,73.1625,72.9701,72.9701,6912.0
2016-02-10 11:30:00,91.05,91.06,90.8,90.87,10204.0,72.9701,72.9781,72.7698,72.8259,10204.0
2016-02-10 11:35:00,90.84,90.87,90.63,90.64,8098.0,72.8018,72.8259,72.6335,72.6415,8098.0
2016-02-10 11:40:00,90.64,90.71,90.57,90.68,4635.0,72.6415,72.6976,72.5854,72.6736,4635.0
2016-02-10 11:45:00,90.69,90.8,90.6,90.8,7174.0,72.6816,72.7698,72.6095,72.7698,7174.0
2016-02-10 11:50:00,90.79,90.88,90.72,90.86,7624.0,72.7618,72.8339,72.7057,72.8179,7624.0
2016-02-10 11:55:00,90.86,90.95,90.78,90.82,7400.0,72.8179,72.89,72.7537,72.7858,7400.0
2016-02-10 12:00:00,90.89,90.89,90.76,90.83,6585.0,72.8419,72.8419,72.7377,72.7938,6585.0
2016-02-10 12:05:00,90.8,90.87,90.68,90.85,6330.0,72.7698,72.8259,72.6736,72.8098,6330.0
2016-02-10 12:10:00,90.83,90.94,90.8,90.85,6352.0,72.7938,72.882,72.7698,72.8098,6352.0
2016-02-10 12:15:00,90.8,90.92,90.75,90.92,7893.0,72.7698,72.8659,72.7297,72.8659,7893.0
2016-02-10 12:20:00,90.93,91.13,90.93,91.02,8575.0,72.874,73.0342,72.874,72.9461,8575.0
2016-02-10 12:25:00,91.03,91.03,90.92,90.97,7460.0,72.9541,72.9541,72.8659,72.906,7460.0
2016-02-10 12:30:00,91.0,91.02,90.94,90.97,5538.0,72.9301,72.9461,72.882,72.906,5538.0
2016-02-10 12:35:00,90.95,91.25,90.95,91.19,9682.0,72.89,73.1304,72.89,73.0823,9682.0
2016-02-10 12:40:00,91.2,91.24,91.17,91.17,4897.0,73.0903,73.1224,73.0663,73.0663,4897.0
2016-02-10 12:45:00,91.17,91.22,91.09,91.22,8691.0,73.0663,73.1064,73.0022,73.1064,8691.0
2016-02-10 12:50:00,91.21,91.3,91.2,91.3,12415.0,73.0984,73.1705,73.0903,73.1705,12415.0
2016-02-10 12:55:00,91.26,91.41,91.16,91.37,17380.0,73.1384,73.2586,73.0583,73.2266,17380.0
2016-02-10 13:00:00,91.37,91.43,91.23,91.41,14338.0,73.2266,73.2747,73.1144,73.2586,14338.0
2016-02-10 13:05:00,91.4,91.41,91.2,91.2,10579.0,73.2506,73.2586,73.0903,73.0903,10579.0
2016-02-10 13:10:00,91.21,91.29,91.19,91.19,9032.0,73.0984,73.1625,73.0823,73.0823,9032.0
2016-02-10 13:15:00,91.19,91.27,91.15,91.27,10613.0,73.0823,73.1464,73.0503,73.1464,10613.0
2016-02-10 13:20:00,91.27,91.33,91.17,91.17,11446.0,73.1464,73.1945,73.0663,73.0663,11446.0
2016-02-10 13:25:00,91.17,91.23,91.07,91.13,15144.0,73.0663,73.1144,72.9862,73.0342,15144.0
2016-02-10 13:30:00,91.13,91.16,90.83,90.86,7450.0,73.0342,73.0583,72.7938,72.8179,7450.0
2016-02-10 13:35:00,90.87,90.91,90.8,90.89,5630.0,72.8259,72.8579,72.7698,72.8419,5630.0
2016-02-10 13:40:00,90.91,91.05,90.89,91.02,9491.0,72.8579,72.9701,72.8419,72.9461,9491.0
2016-02-10 13:45:00,91.04,91.04,90.95,90.98,6890.0,72.9621,72.9621,72.89,72.914,6890.0
2016-02-10 13:50:00,90.99,91.04,90.91,91.01,7634.0,72.922,72.9621,72.8579,72.9381,7634.0
2016-02-10 13:55:00,90.98,91.08,90.98,91.05,10189.0,72.914,72.9942,72.914,72.9701,10189.0
2016-02-10 14:00:00,91.06,91.19,91.06,91.15,15002.0,72.9781,73.0823,72.9781,73.0503,15002.0
2016-02-10 14:05:00,91.14,91.19,91.03,91.12,15107.0,73.0423,73.0823,72.9541,73.0262,15107.0
2016-02-10 14:10:00,91.12,91.22,91.1,91.14,9594.0,73.0262,73.1064,73.0102,73.0423,9594.0
2016-02-10 14:15:00,91.14,91.19,91.05,91.16,9246.0,73.0423,73.0823,72.9701,73.0583,9246.0
2016-02-10 14:20:00,91.15,91.17,91.05,91.09,7574.0,73.0503,73.0663,72.9701,73.0022,7574.0
2016-02-10 14:25:00,91.09,91.11,90.97,91.07,14710.0,73.0022,73.0182,72.906,72.9862,14710.0
2016-02-10 14:30:00,91.06,91.22,91.06,91.15,15539.0,72.9781,73.1064,72.9781,73.0503,15539.0
2016-02-10 14:35:00,91.14,91.18,91.11,91.11,11163.0,73.0423,73.0743,73.0182,73.0182,11163.0
2016-02-10 14:40:00,91.09,91.09,90.86,90.89,13343.0,73.0022,73.0022,72.8179,72.8419,13343.0
2016-02-10 14:45:00,90.91,90.91,90.8,90.83,14124.0,72.8579,72.8579,72.7698,72.7938,14124.0
2016-02-10 14:50:00,90.83,90.89,90.78,90.89,13860.0,72.7938,72.8419,72.7537,72.8419,13860.0
2016-02-10 14:55:00,90.88,90.96,90.77,90.79,16086.0,72.8339,72.898,72.7457,72.7618,16086.0
2016-02-10 15:00:00,90.79,91.01,90.79,91.01,22231.0,72.7618,72.9381,72.7618,72.9381,22231.0
2016-02-10 15:05:00,91.01,91.01,90.84,90.84,17686.0,72.9381,72.9381,72.8018,72.8018,17686.0
2016-02-10 15:10:00,90.85,90.9,90.67,90.67,20346.0,72.8098,72.8499,72.6656,72.6656,20346.0
2016-02-10 15:15:00,90.67,90.73,90.44,90.47,19047.0,72.6656,72.7137,72.4813,72.5053,19047.0
2016-02-10 15:20:00,90.44,90.62,90.44,90.54,23886.0,72.4813,72.6255,72.4813,72.5614,23886.0
2016-02-10 15:25:00,90.53,90.54,90.26,90.29,28811.0,72.5534,72.5614,72.337,72.361,28811.0
2016-02-10 15:30:00,90.31,90.49,90.29,90.41,32954.0,72.3771,72.5213,72.361,72.4572,32954.0
2016-02-10 15:35:00,90.42,90.42,90.24,90.32,52412.0,72.4652,72.4652,72.321,72.3851,52412.0
2016-02-10 15:40:00,90.28,90.48,90.24,90.46,67050.0,72.353,72.5133,72.321,72.4973,67050.0
2016-02-10 15:45:00,90.46,90.54,90.43,90.45,52105.0,72.4973,72.5614,72.4732,72.4893,52105.0
2016-02-10 15:50:00,90.45,90.46,90.31,90.39,47275.0,72.4893,72.4973,72.3771,72.4412,47275.0
2016-02-10 15:55:00,90.4,90.46,90.33,90.41,92897.0,72.4492,72.4973,72.3931,72.4572,92897.0
2016-02-11 09:35:00,88.93,89.15,88.84,89.02,31278.0,71.2711,71.4474,71.199,71.3432,31278.0
2016-02-11 09:40:00,88.97,89.23,88.96,89.23,11846.0,71.3032,71.5115,71.2951,71.5115,11846.0
2016-02-11 09:45:00,89.28,89.71,89.28,89.7,15135.0,71.5516,71.8962,71.5516,71.8882,15135.0
2016-02-11 09:50:00,89.7,89.93,89.64,89.84,19655.0,71.8882,72.0725,71.8401,72.0004,19655.0
2016-02-11 09:55:00,89.82,90.37,89.82,90.12,17723.0,71.9844,72.4252,71.9844,72.2248,17723.0
2016-02-11 10:00:00,90.12,90.25,90.02,90.19,27618.0,72.2248,72.329,72.1447,72.2809,27618.0
2016-02-11 10:05:00,90.23,90.27,89.89,89.91,16828.0,72.313,72.345,72.0405,72.0565,16828.0
2016-02-11 10:10:00,89.84,89.84,89.63,89.69,6131.0,72.0004,72.0004,71.8321,71.8802,6131.0
2016-02-11 10:15:00,89.67,89.67,89.38,89.47,11600.0,71.8642,71.8642,71.6317,71.7039,11600.0
2016-02-11 10:20:00,89.4,89.47,89.21,89.44,6750.0,71.6478,71.7039,71.4955,71.6798,6750.0
2016-02-11 10:25:00,89.43,89.46,89.25,89.33,9300.0,71.6718,71.6959,71.5276,71.5917,9300.0
2016-02-11 10:30:00,89.34,89.6,89.33,89.58,12936.0,71.5997,71.8081,71.5917,71.792,12936.0
2016-02-11 10:35:00,89.6,89.6,89.14,89.14,40029.0,71.8081,71.8081,71.4394,71.4394,40029.0
2016-02-11 10:40:00,89.17,89.22,88.97,89.18,35456.0,71.4634,71.5035,71.3032,71.4715,35456.0
2016-02-11 10:45:00,89.18,89.38,89.16,89.32,12290.0,71.4715,71.6317,71.4554,71.5837,12290.0
2016-02-11 10:50:00,89.24,89.26,89.1,89.16,7743.0,71.5195,71.5356,71.4073,71.4554,7743.0
2016-02-11 10:55:00,89.12,89.19,89.02,89.08,15434.0,71.4234,71.4795,71.3432,71.3913,15434.0
2016-02-11 11:00:00,89.08,89.33,89.08,89.21,10131.0,71.3913,71.5917,71.3913,71.4955,10131.0
2016-02-11 11:05:00,89.19,89.19,89.04,89.17,7692.0,71.4795,71.4795,71.3593,71.4634,7692.0
2016-02-11 11:10:00,89.19,89.21,89.0,89.02,14368.0,71.4795,71.4955,71.3272,71.3432,14368.0
2016-02-11 11:15:00,89.01,89.24,88.99,89.24,11605.0,71.3352,71.5195,71.3192,71.5195,11605.0
2016-02-11 11:20:00,89.27,89.32,89.0,89.06,32865.0,71.5436,71.5837,71.3272,71.3753,32865.0
2016-02-11 11:25:00,89.06,89.15,88.98,88.98,5717.0,71.3753,71.4474,71.3112,71.3112,5717.0
2016-02-11 11:30:00,88.97,88.98,88.67,88.67,18844.0,71.3032,71.3112,71.0627,71.0627,18844.0
2016-02-11 11:35:00,88.67,88.74,88.64,88.71,24585.0,71.0627,71.1188,71.0387,71.0948,24585.0
2016-02-11 11:40:00,88.7,88.72,88.54,88.56,38888.0,71.0868,71.1028,70.9585,70.9746,38888.0
2016-02-11 11:45:00,88.55,88.57,88.33,88.33,17220.0,70.9666,70.9826,70.7902,70.7902,17220.0
2016-02-11 11:50:00,88.33,88.59,88.31,88.54,15882.0,70.7902,70.9986,70.7742,70.9585,15882.0
2016-02-11 11:55:00,88.55,88.86,88.55,88.78,10241.0,70.9666,71.215,70.9666,71.1509,10241.0
2016-02-11 12:00:00,88.81,88.82,88.73,88.75,8415.0,71.1749,71.1829,71.1108,71.1268,8415.0
2016-02-11 12:05:00,88.8,88.87,88.71,88.73,12652.0,71.1669,71.223,71.0948,71.1108,12652.0
2016-02-11 12:10:00,88.71,88.88,88.7,88.79,10470.0,71.0948,71.231,71.0868,71.1589,10470.0
2016-02-11 12:15:00,88.75,88.78,88.54,88.57,12904.0,71.1268,71.1509,70.9585,70.9826,12904.0
2016-02-11 12:20:00,88.57,88.76,88.57,88.76,11619.0,70.9826,71.1349,70.9826,71.1349,11619.0
2016-02-11 12:25:00,88.72,88.83,88.7,88.74,14611.0,71.1028,71.191,71.0868,71.1188,14611.0
2016-02-11 12:30:00,88.73,88.75,88.61,88.66,12461.0,71.1108,71.1268,71.0146,71.0547,12461.0
2016-02-11 12:35:00,88.66,88.75,88.66,88.71,10611.0,71.0547,71.1268,71.0547,71.0948,10611.0
2016-02-11 12:40:00,88.71,88.83,88.67,88.81,21750.0,71.0948,71.191,71.0627,71.1749,21750.0
2016-02-11 12:45:00,88.81,88.81,88.7,88.79,9932.0,71.1749,71.1749,71.0868,71.1589,9932.0
2016-02-11 12:50:00,88.81,88.95,88.79,88.92,9897.0,71.1749,71.2871,71.1589,71.2631,9897.0
2016-02-11 12:55:00,88.93,89.02,88.83,88.97,11403.0,71.2711,71.3432,71.191,71.3032,11403.0
2016-02-11 13:00:00,88.95,89.05,88.92,88.95,12554.0,71.2871,71.3673,71.2631,71.2871,12554.0
2016-02-11 13:05:00,88.88,88.98,88.79,88.96,8648.0,71.231,71.3112,71.1589,71.2951,8648.0
2016-02-11 13:10:00,88.99,89.02,88.89,88.99,5744.0,71.3192,71.3432,71.239,71.3192,5744.0
2016-02-11 13:15:00,89.0,89.05,88.88,89.01,8554.0,71.3272,71.3673,71.231,71.3352,8554.0
2016-02-11 13:20:00,89.03,89.1,88.95,88.95,10035.0,71.3512,71.4073,71.2871,71.2871,10035.0
2016-02-11 13:25:00,88.96,89.03,88.92,88.94,4450.0,71.2951,71.3512,71.2631,71.2791,4450.0
2016-02-11 13:30:00,88.94,89.08,88.89,88.99,7293.0,71.2791,71.3913,71.239,71.3192,7293.0
2016-02-11 13:35:00,89.01,89.01,88.68,88.69,11179.0,71.3352,71.3352,71.0707,71.0788,11179.0
2016-02-11 13:40:00,88.66,88.75,88.65,88.72,11448.0,71.0547,71.1268,71.0467,71.1028,11448.0
2016-02-11 13:45:00,88.73,88.81,88.72,88.81,8820.0,71.1108,71.1749,71.1028,71.1749,8820.0
2016-02-11 13:50:00,88.83,88.88,88.77,88.83,5787.0,71.191,71.231,71.1429,71.191,5787.0
2016-02-11 13:55:00,88.86,88.89,88.76,88.85,9059.0,71.215,71.239,71.1349,71.207,9059.0
2016-02-11 14:00:00,88.83,88.83,88.74,88.75,10456.0,71.191,71.191,71.1188,71.1268,10456.0
2016-02-11 14:05:00,88.74,88.89,88.67,88.87,12459.0,71.1188,71.239,71.0627,71.223,12459.0
2016-02-11 14:10:00,88.9,88.98,88.89,88.92,10235.0,71.2471,71.3112,71.239,71.2631,10235.0
2016-02-11 14:15:00,88.93,88.97,88.75,88.75,11690.0,71.2711,71.3032,71.1268,71.1268,11690.0
2016-02-11 14:20:00,88.74,88.75,88.61,88.65,49026.0,71.1188,71.1268,71.0146,71.0467,49026.0
2016-02-11 14:25:00,88.66,88.75,88.56,88.58,31907.0,71.0547,71.1268,70.9746,70.9906,31907.0
2016-02-11 14:30:00,88.57,88.79,88.54,88.79,36715.0,70.9826,71.1589,70.9585,71.1589,36715.0
2016-02-11 14:35:00,88.77,89.21,88.59,89.21,30629.0,71.1429,71.4955,70.9986,71.4955,30629.0
2016-02-11 14:40:00,89.2,89.54,88.98,89.33,16412.0,71.4875,71.76,71.3112,71.5917,16412.0
2016-02-11 14:45:00,89.37,89.79,89.29,89.74,12589.0,71.6237,71.9603,71.5596,71.9203,12589.0
2016-02-11 14:50:00,89.68,89.98,89.68,89.97,9038.0,71.8722,72.1126,71.8722,72.1046,9038.0
2016-02-11 14:55:00,90.02,90.06,89.58,89.7,11937.0,72.1447,72.1767,71.792,71.8882,11937.0
2016-02-11 15:00:00,89.72,89.73,89.37,89.47,14720.0,71.9042,71.9122,71.6237,71.7039,14720.0
2016-02-11 15:05:00,89.48,89.48,89.21,89.39,10108.0,71.7119,71.7119,71.4955,71.6398,10108.0
2016-02-11 15:10:00,89.41,89.66,89.4,89.53,20300.0,71.6558,71.8561,71.6478,71.752,20300.0
2016-02-11 15:15:00,89.48,89.52,89.28,89.38,9558.0,71.7119,71.7439,71.5516,71.6317,9558.0
2016-02-11 15:20:00,89.39,89.56,89.33,89.41,9858.0,71.6398,71.776,71.5917,71.6558,9858.0
2016-02-11 15:25:00,89.43,89.65,89.41,89.65,17366.0,71.6718,71.8481,71.6558,71.8481,17366.0
2016-02-11 15:30:00,89.61,89.71,89.42,89.71,28517.0,71.8161,71.8962,71.6638,71.8962,28517.0
2016-02-11 15:35:00,89.74,90.03,89.68,90.03,31803.0,71.9203,72.1527,71.8722,72.1527,31803.0
2016-02-11 15:40:00,90.03,90.17,89.98,90.15,49320.0,72.1527,72.2649,72.1126,72.2488,49320.0
2016-02-11 15:45:00,90.15,90.15,89.9,89.94,22175.0,72.2488,72.2488,72.0485,72.0805,22175.0
2016-02-11 15:50:00,89.96,90.04,89.78,89.83,44915.0,72.0966,72.1607,71.9523,71.9924,44915.0
2016-02-11 15:55:00,89.84,89.87,89.55,89.57,70037.0,72.0004,72.0244,71.768,71.784,70037.0
2016-02-12 09:30:00,90.44,90.44,90.42,90.42,300.0,72.4813,72.4813,72.4652,72.4652,300.0
2016-02-12 09:35:00,90.55,91.04,90.55,91.0,35177.0,72.5694,72.9621,72.5694,72.9301,35177.0
2016-02-12 09:40:00,90.93,90.99,90.06,90.1,13466.0,72.874,72.922,72.1767,72.2088,13466.0
2016-02-12 09:45:00,90.13,90.36,90.09,90.13,5413.0,72.2328,72.4171,72.2008,72.2328,5413.0
2016-02-12 09:50:00,90.2,90.69,90.13,90.58,9673.0,72.2889,72.6816,72.2328,72.5935,9673.0
2016-02-12 09:55:00,90.56,90.56,90.34,90.41,10476.0,72.5774,72.5774,72.4011,72.4572,10476.0
2016-02-12 10:00:00,90.43,90.43,90.22,90.31,12912.0,72.4732,72.4732,72.3049,72.3771,12912.0
2016-02-12 10:05:00,90.42,90.53,90.26,90.52,8300.0,72.4652,72.5534,72.337,72.5454,8300.0
2016-02-12 10:10:00,90.55,90.79,90.55,90.7,4631.0,72.5694,72.7618,72.5694,72.6896,4631.0
2016-02-12 10:15:00,90.67,90.81,90.55,90.78,8770.0,72.6656,72.7778,72.5694,72.7537,8770.0
2016-02-12 10:20:00,90.8,90.8,90.63,90.64,11289.0,72.7698,72.7698,72.6335,72.6415,11289.0
2016-02-12 10:25:00,90.66,90.98,90.66,90.93,7578.0,72.6576,72.914,72.6576,72.874,7578.0
2016-02-12 10:30:00,90.9,91.13,90.9,91.04,5960.0,72.8499,73.0342,72.8499,72.9621,5960.0
2016-02-12 10:35:00,91.03,91.05,90.86,90.97,12706.0,72.9541,72.9701,72.8179,72.906,12706.0
2016-02-12 10:40:00,90.97,90.97,90.78,90.78,3752.0,72.906,72.906,72.7537,72.7537,3752.0
2016-02-12 10:45:00,90.82,90.83,90.68,90.79,14529.0,72.7858,72.7938,72.6736,72.7618,14529.0
2016-02-12 10:50:00,90.82,90.93,90.82,90.84,14647.0,72.7858,72.874,72.7858,72.8018,14647.0
2016-02-12 10:55:00,90.86,90.89,90.72,90.83,7065.0,72.8179,72.8419,72.7057,72.7938,7065.0
2016-02-12 11:00:00,90.86,91.0,90.81,90.81,8313.0,72.8179,72.9301,72.7778,72.7778,8313.0
2016-02-12 11:05:00,90.79,91.07,90.79,90.96,6543.0,72.7618,72.9862,72.7618,72.898,6543.0
2016-02-12 11:10:00,90.96,91.18,90.94,91.17,8833.0,72.898,73.0743,72.882,73.0663,8833.0
2016-02-12 11:15:00,91.18,91.28,91.16,91.2,11013.0,73.0743,73.1545,73.0583,73.0903,11013.0
2016-02-12 11:20:00,91.23,91.29,91.15,91.2,6465.0,73.1144,73.1625,73.0503,73.0903,6465.0
2016-02-12 11:25:00,91.2,91.41,91.18,91.36,12030.0,73.0903,73.2586,73.0743,73.2186,12030.0
2016-02-12 11:30:00,91.44,91.59,91.43,91.5,11764.0,73.2827,73.4029,73.2747,73.3308,11764.0
2016-02-12 11:35:00,91.5,91.53,91.4,91.42,12723.0,73.3308,73.3548,73.2506,73.2667,12723.0
2016-02-12 11:40:00,91.43,91.48,91.24,91.25,5811.0,73.2747,73.3147,73.1224,73.1304,5811.0
2016-02-12 11:45:00,91.24,91.31,91.22,91.28,8549.0,73.1224,73.1785,73.1064,73.1545,8549.0
2016-02-12 11:50:00,91.24,91.31,91.03,91.03,13814.0,73.1224,73.1785,72.9541,72.9541,13814.0
2016-02-12 11:55:00,91.02,91.07,90.98,91.0,7423.0,72.9461,72.9862,72.914,72.9301,7423.0
2016-02-12 12:00:00,91.01,91.04,90.9,90.95,14542.0,72.9381,72.9621,72.8499,72.89,14542.0
2016-02-12 12:05:00,90.97,91.17,90.97,91.15,6697.0,72.906,73.0663,72.906,73.0503,6697.0
2016-02-12 12:10:00,91.14,91.33,91.14,91.25,11651.0,73.0423,73.1945,73.0423,73.1304,11651.0
2016-02-12 12:15:00,91.27,91.28,91.19,91.23,11297.0,73.1464,73.1545,73.0823,73.1144,11297.0
2016-02-12 12:20:00,91.23,91.37,91.2,91.21,13504.0,73.1144,73.2266,73.0903,73.0984,13504.0
2016-02-12 12:25:00,91.21,91.34,91.15,91.16,10633.0,73.0984,73.2025,73.0503,73.0583,10633.0
2016-02-12 12:30:00,91.16,91.25,91.12,91.23,18476.0,73.0583,73.1304,73.0262,73.1144,18476.0
2016-02-12 12:35:00,91.23,91.3,91.12,91.3,11852.0,73.1144,73.1705,73.0262,73.1705,11852.0
2016-02-12 12:40:00,91.29,91.32,91.08,91.08,14913.0,73.1625,73.1865,72.9942,72.9942,14913.0
2016-02-12 12:45:00,91.08,91.15,91.06,91.1,5943.0,72.9942,73.0503,72.9781,73.0102,5943.0
2016-02-12 12:50:00,91.08,91.22,91.08,91.22,5064.0,72.9942,73.1064,72.9942,73.1064,5064.0
2016-02-12 12:55:00,91.25,91.25,91.15,91.22,5250.0,73.1304,73.1304,73.0503,73.1064,5250.0
2016-02-12 13:00:00,91.19,91.29,91.19,91.28,6814.0,73.0823,73.1625,73.0823,73.1545,6814.0
2016-02-12 13:05:00,91.27,91.31,91.2,91.21,11752.0,73.1464,73.1785,73.0903,73.0984,11752.0
2016-02-12 13:10:00,91.19,91.31,91.15,91.16,7737.0,73.0823,73.1785,73.0503,73.0583,7737.0
2016-02-12 13:15:00,91.1,91.11,90.95,90.95,14604.0,73.0102,73.0182,72.89,72.89,14604.0
2016-02-12 13:20:00,90.98,91.04,90.95,91.0,5729.0,72.914,72.9621,72.89,72.9301,5729.0
2016-02-12 13:25:00,91.01,91.2,91.0,91.2,7505.0,72.9381,73.0903,72.9301,73.0903,7505.0
2016-02-12 13:30:00,91.2,91.29,91.14,91.28,11359.0,73.0903,73.1625,73.0423,73.1545,11359.0
2016-02-12 13:35:00,91.29,91.42,91.28,91.4,27105.0,73.1625,73.2667,73.1545,73.2506,27105.0
2016-02-12 13:40:00,91.41,91.51,91.34,91.41,28856.0,73.2586,73.3388,73.2025,73.2586,28856.0
2016-02-12 13:45:00,91.39,91.47,91.36,91.46,6629.0,73.2426,73.3067,73.2186,73.2987,6629.0
2016-02-12 13:50:00,91.44,91.45,91.33,91.36,5873.0,73.2827,73.2907,73.1945,73.2186,5873.0
2016-02-12 13:55:00,91.33,91.37,91.28,91.32,5676.0,73.1945,73.2266,73.1545,73.1865,5676.0
2016-02-12 14:00:00,91.32,91.39,91.29,91.38,6645.0,73.1865,73.2426,73.1625,73.2346,6645.0
2016-02-12 14:05:00,91.36,91.55,91.29,91.54,33008.0,73.2186,73.3708,73.1625,73.3628,33008.0
2016-02-12 14:10:00,91.55,91.58,91.46,91.52,18009.0,73.3708,73.3949,73.2987,73.3468,18009.0
2016-02-12 14:15:00,91.51,91.67,91.5,91.53,13054.0,73.3388,73.467,73.3308,73.3548,13054.0
2016-02-12 14:20:00,91.53,91.63,91.51,91.63,9560.0,73.3548,73.435,73.3388,73.435,9560.0
2016-02-12 14:25:00,91.62,91.78,91.59,91.73,10793.0,73.4269,73.5552,73.4029,73.5151,10793.0
2016-02-12 14:30:00,91.72,91.72,91.59,91.61,7559.0,73.5071,73.5071,73.4029,73.4189,7559.0
2016-02-12 14:35:00,91.62,91.64,91.58,91.63,11075.0,73.4269,73.443,73.3949,73.435,11075.0
2016-02-12 14:40:00,91.6,91.66,91.59,91.66,11216.0,73.4109,73.459,73.4029,73.459,11216.0
2016-02-12 14:45:00,91.67,91.72,91.61,91.7,13378.0,73.467,73.5071,73.4189,73.4911,13378.0
2016-02-12 14:50:00,91.72,91.82,91.71,91.78,10536.0,73.5071,73.5872,73.4991,73.5552,10536.0
2016-02-12 14:55:00,91.79,91.83,91.76,91.81,21256.0,73.5632,73.5952,73.5391,73.5792,21256.0
2016-02-12 15:00:00,91.8,91.86,91.78,91.86,26410.0,73.5712,73.6193,73.5552,73.6193,26410.0
2016-02-12 15:05:00,91.84,91.94,91.79,91.81,47550.0,73.6033,73.6834,73.5632,73.5792,47550.0
2016-02-12 15:10:00,91.82,91.9,91.82,91.83,13570.0,73.5872,73.6513,73.5872,73.5952,13570.0
2016-02-12 15:15:00,91.87,91.99,91.85,91.97,11612.0,73.6273,73.7235,73.6113,73.7074,11612.0
2016-02-12 15:20:00,91.97,92.1,91.97,91.98,23176.0,73.7074,73.8116,73.7074,73.7155,23176.0
2016-02-12 15:25:00,91.98,92.07,91.91,92.07,22725.0,73.7155,73.7876,73.6594,73.7876,22725.0
2016-02-12 15:30:00,92.07,92.07,91.89,91.89,46785.0,73.7876,73.7876,73.6433,73.6433,46785.0
2016-02-12 15:35:00,91.88,91.92,91.78,91.79,19319.0,73.6353,73.6674,73.5552,73.5632,19319.0
2016-02-12 15:40:00,91.79,91.98,91.77,91.95,36936.0,73.5632,73.7155,73.5472,73.6914,36936.0
2016-02-12 15:45:00,91.96,92.09,91.95,91.96,44366.0,73.6994,73.8036,73.6914,73.6994,44366.0
2016-02-12 15:50:00,91.97,91.99,91.87,91.92,39984.0,73.7074,73.7235,73.6273,73.6674,39984.0
2016-02-12 15:55:00,91.93,91.94,91.8,91.86,114578.0,73.6754,73.6834,73.5712,73.6193,114578.0
2016-02-16 09:30:00,93.01,93.22,92.73,92.73,44293.0,74.5409,74.7092,74.3165,74.3165,44293.0
2016-02-16 09:35:00,92.71,92.71,92.37,92.5,14339.0,74.3005,74.3005,74.028,74.1322,14339.0
2016-02-16 09:40:00,92.45,92.79,92.37,92.5,18784.0,74.0921,74.3646,74.028,74.1322,18784.0
2016-02-16 09:45:00,92.52,92.62,92.31,92.34,10696.0,74.1482,74.2284,73.9799,74.004,10696.0
2016-02-16 09:50:00,92.35,92.35,92.09,92.17,8949.0,74.012,74.012,73.8036,73.8677,8949.0
2016-02-16 09:55:00,92.14,92.39,92.1,92.29,11024.0,73.8437,74.044,73.8116,73.9639,11024.0
2016-02-16 10:00:00,92.24,92.37,92.1,92.1,10008.0,73.9238,74.028,73.8116,73.8116,10008.0
2016-02-16 10:05:00,92.12,92.14,91.85,91.9,35121.0,73.8277,73.8437,73.6113,73.6513,35121.0
2016-02-16 10:10:00,91.93,91.96,91.68,91.91,14932.0,73.6754,73.6994,73.475,73.6594,14932.0
2016-02-16 10:15:00,91.87,92.18,91.81,92.18,43686.0,73.6273,73.8757,73.5792,73.8757,43686.0
2016-02-16 10:20:00,92.08,92.32,92.08,92.3,23637.0,73.7956,73.9879,73.7956,73.9719,23637.0
2016-02-16 10:25:00,92.26,92.26,92.09,92.17,7865.0,73.9399,73.9399,73.8036,73.8677,7865.0
2016-02-16 10:30:00,92.13,92.18,92.03,92.07,11837.0,73.8357,73.8757,73.7555,73.7876,11837.0
2016-02-16 10:35:00,92.08,92.14,92.03,92.11,7062.0,73.7956,73.8437,73.7555,73.8196,7062.0
2016-02-16 10:40:00,92.09,92.29,92.07,92.23,12779.0,73.8036,73.9639,73.7876,73.9158,12779.0
2016-02-16 10:45:00,92.25,92.31,92.19,92.27,14457.0,73.9318,73.9799,73.8838,73.9479,14457.0
2016-02-16 10:50:00,92.27,92.27,92.07,92.11,6868.0,73.9479,73.9479,73.7876,73.8196,6868.0
2016-02-16 10:55:00,92.07,92.11,91.93,91.98,20009.0,73.7876,73.8196,73.6754,73.7155,20009.0
2016-02-16 11:00:00,91.96,92.17,91.96,92.12,14755.0,73.6994,73.8677,73.6994,73.8277,14755.0
2016-02-16 11:05:00,92.08,92.11,91.98,92.02,41084.0,73.7956,73.8196,73.7155,73.7475,41084.0
2016-02-16 11:10:00,92.01,92.03,91.9,91.98,63969.0,73.7395,73.7555,73.6513,73.7155,63969.0
2016-02-16 11:15:00,92.0,92.09,91.93,92.04,110462.0,73.7315,73.8036,73.6754,73.7635,110462.0
2016-02-16 11:20:00,92.05,92.41,92.01,92.38,37542.0,73.7716,74.0601,73.7395,74.036,37542.0
2016-02-16 11:25:00,92.4,92.49,92.34,92.45,25978.0,74.0521,74.1242,74.004,74.0921,25978.0
2016-02-16 11:30:00,92.43,92.59,92.34,92.54,14382.0,74.0761,74.2043,74.004,74.1643,14382.0
2016-02-16 11:35:00,92.53,92.58,92.44,92.53,13005.0,74.1562,74.1963,74.0841,74.1562,13005.0
2016-02-16 11:40:00,92.53,92.6,92.48,92.55,8851.0,74.1562,74.2123,74.1162,74.1723,8851.0
2016-02-16 11:45:00,92.54,92.55,92.47,92.55,7515.0,74.1643,74.1723,74.1082,74.1723,7515.0
2016-02-16 11:50:00,92.55,92.68,92.52,92.65,6647.0,74.1723,74.2765,74.1482,74.2524,6647.0
2016-02-16 11:55:00,92.62,92.89,92.62,92.87,8811.0,74.2284,74.4448,74.2284,74.4287,8811.0
2016-02-16 12:00:00,92.88,93.05,92.83,92.98,16828.0,74.4367,74.573,74.3967,74.5169,16828.0
2016-02-16 12:05:00,93.01,93.02,92.89,92.91,12022.0,74.5409,74.5489,74.4448,74.4608,12022.0
2016-02-16 12:10:00,92.94,92.94,92.8,92.84,8615.0,74.4848,74.4848,74.3726,74.4047,8615.0
2016-02-16 12:15:00,92.86,92.95,92.83,92.87,7489.0,74.4207,74.4928,74.3967,74.4287,7489.0
2016-02-16 12:20:00,92.87,92.92,92.84,92.84,8146.0,74.4287,74.4688,74.4047,74.4047,8146.0
2016-02-16 12:25:00,92.85,92.9,92.78,92.8,16762.0,74.4127,74.4528,74.3566,74.3726,16762.0
2016-02-16 12:30:00,92.82,92.82,92.65,92.66,16349.0,74.3887,74.3887,74.2524,74.2604,16349.0
2016-02-16 12:35:00,92.67,92.68,92.5,92.56,24323.0,74.2684,74.2765,74.1322,74.1803,24323.0
2016-02-16 12:40:00,92.56,92.7,92.49,92.63,12580.0,74.1803,74.2925,74.1242,74.2364,12580.0
2016-02-16 12:45:00,92.65,92.9,92.65,92.89,11160.0,74.2524,74.4528,74.2524,74.4448,11160.0
2016-02-16 12:50:00,92.88,92.91,92.78,92.91,14694.0,74.4367,74.4608,74.3566,74.4608,14694.0
2016-02-16 12:55:00,92.89,92.95,92.83,92.89,10745.0,74.4448,74.4928,74.3967,74.4448,10745.0
2016-02-16 13:00:00,92.92,92.96,92.88,92.95,10488.0,74.4688,74.5009,74.4367,74.4928,10488.0
2016-02-16 13:05:00,92.95,92.98,92.91,92.95,13454.0,74.4928,74.5169,74.4608,74.4928,13454.0
2016-02-16 13:10:00,92.95,93.03,92.9,92.92,23217.0,74.4928,74.557,74.4528,74.4688,23217.0
2016-02-16 13:15:00,92.92,93.01,92.89,93.01,19554.0,74.4688,74.5409,74.4448,74.5409,19554.0
2016-02-16 13:20:00,92.98,93.05,92.89,92.9,18884.0,74.5169,74.573,74.4448,74.4528,18884.0
2016-02-16 13:25:00,92.91,92.96,92.86,92.88,10929.0,74.4608,74.5009,74.4207,74.4367,10929.0
2016-02-16 13:30:00,92.92,92.92,92.85,92.92,8073.0,74.4688,74.4688,74.4127,74.4688,8073.0
2016-02-16 13:35:00,92.91,92.94,92.83,92.83,12251.0,74.4608,74.4848,74.3967,74.3967,12251.0
2016-02-16 13:40:00,92.83,92.92,92.82,92.91,8990.0,74.3967,74.4688,74.3887,74.4608,8990.0
2016-02-16 13:45:00,92.91,92.94,92.88,92.92,9260.0,74.4608,74.4848,74.4367,74.4688,9260.0
2016-02-16 13:50:00,92.92,92.94,92.9,92.91,14320.0,74.4688,74.4848,74.4528,74.4608,14320.0
2016-02-16 13:55:00,92.92,92.98,92.92,92.96,12689.0,74.4688,74.5169,74.4688,74.5009,12689.0
2016-02-16 14:00:00,92.97,93.11,92.97,93.05,46760.0,74.5089,74.6211,74.5089,74.573,46760.0
2016-02-16 14:05:00,93.05,93.11,92.99,93.06,34334.0,74.573,74.6211,74.5249,74.581,34334.0
2016-02-16 14:10:00,93.06,93.21,93.06,93.16,12227.0,74.581,74.7012,74.581,74.6611,12227.0
2016-02-16 14:15:00,93.18,93.32,93.16,93.32,30978.0,74.6772,74.7894,74.6611,74.7894,30978.0
2016-02-16 14:20:00,93.31,93.34,93.25,93.3,17271.0,74.7814,74.8054,74.7333,74.7733,17271.0
2016-02-16 14:25:00,93.29,93.4,93.24,93.39,11231.0,74.7653,74.8535,74.7253,74.8455,11231.0
2016-02-16 14:30:00,93.38,93.47,93.37,93.39,13248.0,74.8375,74.9096,74.8294,74.8455,13248.0
2016-02-16 14:35:00,93.39,93.39,93.34,93.39,13668.0,74.8455,74.8455,74.8054,74.8455,13668.0
2016-02-16 14:40:00,93.42,93.49,93.4,93.48,16375.0,74.8695,74.9256,74.8535,74.9176,16375.0
2016-02-16 14:45:00,93.46,93.48,93.38,93.4,17377.0,74.9016,74.9176,74.8375,74.8535,17377.0
2016-02-16 14:50:00,93.4,93.41,93.35,93.39,10688.0,74.8535,74.8615,74.8134,74.8455,10688.0
2016-02-16 14:55:00,93.4,93.53,93.4,93.48,14226.0,74.8535,74.9577,74.8535,74.9176,14226.0
2016-02-16 15:00:00,93.5,93.55,93.48,93.52,15377.0,74.9336,74.9737,74.9176,74.9497,15377.0
2016-02-16 15:05:00,93.52,93.52,93.41,93.41,18989.0,74.9497,74.9497,74.8615,74.8615,18989.0
2016-02-16 15:10:00,93.42,93.52,93.37,93.52,21912.0,74.8695,74.9497,74.8294,74.9497,21912.0
2016-02-16 15:15:00,93.52,93.6,93.51,93.59,22017.0,74.9497,75.0138,74.9416,75.0058,22017.0
2016-02-16 15:20:00,93.6,93.67,93.57,93.62,23278.0,75.0138,75.0699,74.9897,75.0298,23278.0
2016-02-16 15:25:00,93.63,93.71,93.62,93.7,24360.0,75.0378,75.1019,75.0298,75.0939,24360.0
2016-02-16 15:30:00,93.69,93.7,93.56,93.63,28932.0,75.0859,75.0939,74.9817,75.0378,28932.0
2016-02-16 15:35:00,93.64,93.67,93.51,93.51,30382.0,75.0458,75.0699,74.9416,74.9416,30382.0
2016-02-16 15:40:00,93.52,93.56,93.45,93.55,37453.0,74.9497,74.9817,74.8936,74.9737,37453.0
2016-02-16 15:45:00,93.55,93.59,93.44,93.44,49367.0,74.9737,75.0058,74.8855,74.8855,49367.0
2016-02-16 15:50:00,93.44,93.51,93.4,93.49,44064.0,74.8855,74.9416,74.8535,74.9256,44064.0
2016-02-16 15:55:00,93.49,93.64,93.48,93.55,88627.0,74.9256,75.0458,74.9176,74.9737,88627.0
2016-02-17 09:30:00,94.0,94.25,93.79,94.12,29760.0,75.3343,75.5347,75.166,75.4305,29760.0
2016-02-17 09:35:00,94.13,94.46,94.07,94.44,23256.0,75.4385,75.703,75.3904,75.687,23256.0
2016-02-17 09:40:00,94.44,94.59,94.2,94.25,23632.0,75.687,75.8072,75.4946,75.5347,23632.0
2016-02-17 09:45:00,94.3,94.4,94.19,94.39,16257.0,75.5748,75.6549,75.4866,75.6469,16257.0
2016-02-17 09:50:00,94.42,94.69,94.4,94.55,20123.0,75.6709,75.8873,75.6549,75.7751,20123.0
2016-02-17 09:55:00,94.64,94.64,94.45,94.62,12644.0,75.8473,75.8473,75.695,75.8312,12644.0
2016-02-17 10:00:00,94.63,94.82,94.51,94.6,35207.0,75.8392,75.9915,75.7431,75.8152,35207.0
2016-02-17 10:05:00,94.63,94.86,94.63,94.84,52689.0,75.8392,76.0236,75.8392,76.0075,52689.0
2016-02-17 10:10:00,94.84,94.9,94.79,94.87,12646.0,76.0075,76.0556,75.9675,76.0316,12646.0
2016-02-17 10:15:00,94.85,94.86,94.67,94.71,16184.0,76.0156,76.0236,75.8713,75.9034,16184.0
2016-02-17 10:20:00,94.72,94.94,94.72,94.87,30854.0,75.9114,76.0877,75.9114,76.0316,30854.0
2016-02-17 10:25:00,94.9,94.98,94.73,94.91,25563.0,76.0556,76.1197,75.9194,76.0636,25563.0
2016-02-17 10:30:00,94.98,95.07,94.89,94.99,44478.0,76.1197,76.1919,76.0476,76.1278,44478.0
2016-02-17 10:35:00,94.97,95.02,94.87,94.88,21790.0,76.1117,76.1518,76.0316,76.0396,21790.0
2016-02-17 10:40:00,94.88,94.98,94.81,94.98,14861.0,76.0396,76.1197,75.9835,76.1197,14861.0
2016-02-17 10:45:00,94.98,95.07,94.91,95.0,39104.0,76.1197,76.1919,76.0636,76.1358,39104.0
2016-02-17 10:50:00,95.04,95.08,94.95,95.05,10274.0,76.1678,76.1999,76.0957,76.1758,10274.0
2016-02-17 10:55:00,95.07,95.21,95.05,95.16,14128.0,76.1919,76.3041,76.1758,76.264,14128.0
2016-02-17 11:00:00,95.15,95.2,95.06,95.08,10363.0,76.256,76.2961,76.1839,76.1999,10363.0
2016-02-17 11:05:00,95.09,95.18,95.02,95.02,12802.0,76.2079,76.28,76.1518,76.1518,12802.0
2016-02-17 11:10:00,95.0,95.02,94.75,94.77,13531.0,76.1358,76.1518,75.9354,75.9514,13531.0
2016-02-17 11:15:00,94.75,94.84,94.75,94.84,31650.0,75.9354,76.0075,75.9354,76.0075,31650.0
2016-02-17 11:20:00,94.84,94.85,94.69,94.79,28508.0,76.0075,76.0156,75.8873,75.9675,28508.0
2016-02-17 11:25:00,94.79,94.88,94.74,94.74,13051.0,75.9675,76.0396,75.9274,75.9274,13051.0
2016-02-17 11:30:00,94.73,94.86,94.72,94.86,6914.0,75.9194,76.0236,75.9114,76.0236,6914.0
2016-02-17 11:35:00,94.86,94.86,94.73,94.78,5942.0,76.0236,76.0236,75.9194,75.9595,5942.0
2016-02-17 11:40:00,94.78,94.78,94.65,94.65,11190.0,75.9595,75.9595,75.8553,75.8553,11190.0
2016-02-17 11:45:00,94.66,94.71,94.64,94.66,33480.0,75.8633,75.9034,75.8473,75.8633,33480.0
2016-02-17 11:50:00,94.65,94.73,94.64,94.73,21811.0,75.8553,75.9194,75.8473,75.9194,21811.0
2016-02-17 11:55:00,94.74,94.89,94.72,94.89,29673.0,75.9274,76.0476,75.9114,76.0476,29673.0
2016-02-17 12:00:00,94.87,94.89,94.67,94.69,13218.0,76.0316,76.0476,75.8713,75.8873,13218.0
2016-02-17 12:05:00,94.66,94.71,94.65,94.66,15270.0,75.8633,75.9034,75.8553,75.8633,15270.0
2016-02-17 12:10:00,94.66,94.69,94.65,94.69,12031.0,75.8633,75.8873,75.8553,75.8873,12031.0
2016-02-17 12:15:00,94.7,94.74,94.64,94.7,16212.0,75.8953,75.9274,75.8473,75.8953,16212.0
2016-02-17 12:20:00,94.72,94.78,94.65,94.7,8678.0,75.9114,75.9595,75.8553,75.8953,8678.0
2016-02-17 12:25:00,94.71,94.72,94.66,94.67,13812.0,75.9034,75.9114,75.8633,75.8713,13812.0
2016-02-17 12:30:00,94.69,94.75,94.68,94.74,5512.0,75.8873,75.9354,75.8793,75.9274,5512.0
2016-02-17 12:35:00,94.74,94.8,94.73,94.8,10698.0,75.9274,75.9755,75.9194,75.9755,10698.0
2016-02-17 12:40:00,94.8,94.87,94.78,94.81,12417.0,75.9755,76.0316,75.9595,75.9835,12417.0
2016-02-17 12:45:00,94.83,95.08,94.81,95.03,70513.0,75.9995,76.1999,75.9835,76.1598,70513.0
2016-02-17 12:50:00,95.03,95.14,95.0,95.12,18891.0,76.1598,76.248,76.1358,76.2319,18891.0
2016-02-17 12:55:00,95.12,95.15,95.09,95.14,8488.0,76.2319,76.256,76.2079,76.248,8488.0
2016-02-17 13:00:00,95.15,95.18,95.11,95.11,12381.0,76.256,76.28,76.2239,76.2239,12381.0
2016-02-17 13:05:00,95.11,95.11,95.0,95.05,11004.0,76.2239,76.2239,76.1358,76.1758,11004.0
2016-02-17 13:10:00,95.05,95.05,95.0,95.01,16175.0,76.1758,76.1758,76.1358,76.1438,16175.0
2016-02-17 13:15:00,95.0,95.05,95.0,95.01,29187.0,76.1358,76.1758,76.1358,76.1438,29187.0
2016-02-17 13:20:00,95.01,95.03,94.99,95.0,14623.0,76.1438,76.1598,76.1278,76.1358,14623.0
2016-02-17 13:25:00,95.01,95.1,95.0,95.06,15225.0,76.1438,76.2159,76.1358,76.1839,15225.0
2016-02-17 13:30:00,95.05,95.05,95.0,95.0,9159.0,76.1758,76.1758,76.1358,76.1358,9159.0
2016-02-17 13:35:00,95.0,95.02,94.98,95.01,54467.0,76.1358,76.1518,76.1197,76.1438,54467.0
2016-02-17 13:40:00,95.0,95.06,94.98,95.04,30059.0,76.1358,76.1839,76.1197,76.1678,30059.0
2016-02-17 13:45:00,95.03,95.05,95.0,95.03,13595.0,76.1598,76.1758,76.1358,76.1598,13595.0
2016-02-17 13:50:00,95.03,95.05,94.98,95.0,58625.0,76.1598,76.1758,76.1197,76.1358,58625.0
2016-02-17 13:55:00,95.0,95.01,94.85,94.9,37223.0,76.1358,76.1438,76.0156,76.0556,37223.0
2016-02-17 14:00:00,94.9,94.96,94.85,94.92,18823.0,76.0556,76.1037,76.0156,76.0717,18823.0
2016-02-17 14:05:00,94.94,95.01,94.86,95.0,11074.0,76.0877,76.1438,76.0236,76.1358,11074.0
2016-02-17 14:10:00,95.0,95.0,94.9,94.9,9120.0,76.1358,76.1358,76.0556,76.0556,9120.0
2016-02-17 14:15:00,94.89,95.01,94.88,95.01,15815.0,76.0476,76.1438,76.0396,76.1438,15815.0
2016-02-17 14:20:00,95.01,95.13,95.01,95.03,12439.0,76.1438,76.24,76.1438,76.1598,12439.0
2016-02-17 14:25:00,95.02,95.06,94.97,94.97,8111.0,76.1518,76.1839,76.1117,76.1117,8111.0
2016-02-17 14:30:00,94.96,95.07,94.93,94.97,8897.0,76.1037,76.1919,76.0797,76.1117,8897.0
2016-02-17 14:35:00,94.97,95.0,94.88,94.88,11565.0,76.1117,76.1358,76.0396,76.0396,11565.0
2016-02-17 14:40:00,94.89,94.97,94.85,94.93,11094.0,76.0476,76.1117,76.0156,76.0797,11094.0
2016-02-17 14:45:00,94.96,94.96,94.87,94.89,11178.0,76.1037,76.1037,76.0316,76.0476,11178.0
2016-02-17 14:50:00,94.87,94.87,94.69,94.7,13378.0,76.0316,76.0316,75.8873,75.8953,13378.0
2016-02-17 14:55:00,94.71,94.85,94.7,94.77,18566.0,75.9034,76.0156,75.8953,75.9514,18566.0
2016-02-17 15:00:00,94.79,94.86,94.75,94.84,15493.0,75.9675,76.0236,75.9354,76.0075,15493.0
2016-02-17 15:05:00,94.85,94.91,94.8,94.89,15195.0,76.0156,76.0636,75.9755,76.0476,15195.0
2016-02-17 15:10:00,94.87,94.94,94.84,94.92,16982.0,76.0316,76.0877,76.0075,76.0717,16982.0
2016-02-17 15:15:00,94.92,95.01,94.89,94.95,22025.0,76.0717,76.1438,76.0476,76.0957,22025.0
2016-02-17 15:20:00,94.97,94.98,94.78,94.78,21140.0,76.1117,76.1197,75.9595,75.9595,21140.0
2016-02-17 15:25:00,94.79,94.91,94.78,94.88,23343.0,75.9675,76.0636,75.9595,76.0396,23343.0
2016-02-17 15:30:00,94.88,94.9,94.81,94.83,34859.0,76.0396,76.0556,75.9835,75.9995,34859.0
2016-02-17 15:35:00,94.83,94.93,94.72,94.92,32234.0,75.9995,76.0797,75.9114,76.0717,32234.0
2016-02-17 15:40:00,94.92,94.93,94.87,94.9,25975.0,76.0717,76.0797,76.0316,76.0556,25975.0
2016-02-17 15:45:00,94.91,94.96,94.83,94.86,29017.0,76.0636,76.1037,75.9995,76.0236,29017.0
2016-02-17 15:50:00,94.87,94.89,94.82,94.88,26715.0,76.0316,76.0476,75.9915,76.0396,26715.0
2016-02-17 15:55:00,94.89,95.0,94.88,94.89,76862.0,76.0476,76.1358,76.0396,76.0476,76862.0
2016-02-18 09:30:00,95.1,95.21,94.76,94.87,23888.0,76.2159,76.3041,75.9434,76.0316,23888.0
2016-02-18 09:35:00,94.88,94.98,94.84,94.9,10686.0,76.0396,76.1197,76.0075,76.0556,10686.0
2016-02-18 09:40:00,94.91,95.09,94.86,94.94,12256.0,76.0636,76.2079,76.0236,76.0877,12256.0
2016-02-18 09:45:00,94.93,95.17,94.85,95.13,19179.0,76.0797,76.272,76.0156,76.24,19179.0
2016-02-18 09:50:00,95.12,95.3,95.12,95.27,10670.0,76.2319,76.3762,76.2319,76.3522,10670.0
2016-02-18 09:55:00,95.27,95.4,95.19,95.4,6282.0,76.3522,76.4563,76.288,76.4563,6282.0
2016-02-18 10:00:00,95.35,95.39,95.24,95.36,11420.0,76.4163,76.4483,76.3281,76.4243,11420.0
2016-02-18 10:05:00,95.4,95.42,95.19,95.24,15332.0,76.4563,76.4724,76.288,76.3281,15332.0
2016-02-18 10:10:00,95.24,95.49,95.2,95.49,8568.0,76.3281,76.5285,76.2961,76.5285,8568.0
2016-02-18 10:15:00,95.5,95.52,95.25,95.47,12093.0,76.5365,76.5525,76.3361,76.5124,12093.0
2016-02-18 10:20:00,95.49,95.61,95.45,95.61,13172.0,76.5285,76.6246,76.4964,76.6246,13172.0
2016-02-18 10:25:00,95.64,95.64,95.48,95.5,10647.0,76.6487,76.6487,76.5205,76.5365,10647.0
2016-02-18 10:30:00,95.52,95.6,95.34,95.39,11289.0,76.5525,76.6166,76.4083,76.4483,11289.0
2016-02-18 10:35:00,95.37,95.37,95.23,95.33,6393.0,76.4323,76.4323,76.3201,76.4002,6393.0
2016-02-18 10:40:00,95.28,95.37,95.16,95.36,6107.0,76.3602,76.4323,76.264,76.4243,6107.0
2016-02-18 10:45:00,95.38,95.45,95.29,95.29,12034.0,76.4403,76.4964,76.3682,76.3682,12034.0
2016-02-18 10:50:00,95.31,95.53,95.31,95.53,17913.0,76.3842,76.5605,76.3842,76.5605,17913.0
2016-02-18 10:55:00,95.54,95.66,95.54,95.61,14575.0,76.5685,76.6647,76.5685,76.6246,14575.0
2016-02-18 11:00:00,95.6,95.63,95.41,95.43,18125.0,76.6166,76.6407,76.4644,76.4804,18125.0
2016-02-18 11:05:00,95.43,95.55,95.32,95.37,8617.0,76.4804,76.5766,76.3922,76.4323,8617.0
2016-02-18 11:10:00,95.36,95.5,95.33,95.45,12434.0,76.4243,76.5365,76.4002,76.4964,12434.0
2016-02-18 11:15:00,95.44,95.5,95.38,95.44,11550.0,76.4884,76.5365,76.4403,76.4884,11550.0
2016-02-18 11:20:00,95.42,95.42,95.22,95.23,10385.0,76.4724,76.4724,76.3121,76.3201,10385.0
2016-02-18 11:25:00,95.23,95.39,95.22,95.35,9314.0,76.3201,76.4483,76.3121,76.4163,9314.0
2016-02-18 11:30:00,95.37,95.49,95.35,95.49,5325.0,76.4323,76.5285,76.4163,76.5285,5325.0
2016-02-18 11:35:00,95.46,95.55,95.39,95.49,9745.0,76.5044,76.5766,76.4483,76.5285,9745.0
2016-02-18 11:40:00,95.48,95.5,95.4,95.4,7117.0,76.5205,76.5365,76.4563,76.4563,7117.0
2016-02-18 11:45:00,95.44,95.44,95.29,95.3,8129.0,76.4884,76.4884,76.3682,76.3762,8129.0
2016-02-18 11:50:00,95.29,95.32,95.2,95.23,8886.0,76.3682,76.3922,76.2961,76.3201,8886.0
2016-02-18 11:55:00,95.23,95.44,95.2,95.41,15286.0,76.3201,76.4884,76.2961,76.4644,15286.0
2016-02-18 12:00:00,95.39,95.4,95.26,95.31,11208.0,76.4483,76.4563,76.3441,76.3842,11208.0
2016-02-18 12:05:00,95.28,95.42,95.28,95.38,4939.0,76.3602,76.4724,76.3602,76.4403,4939.0
2016-02-18 12:10:00,95.41,95.44,95.37,95.39,5405.0,76.4644,76.4884,76.4323,76.4483,5405.0
2016-02-18 12:15:00,95.41,95.53,95.4,95.53,8628.0,76.4644,76.5605,76.4563,76.5605,8628.0
2016-02-18 12:20:00,95.53,95.59,95.51,95.58,5763.0,76.5605,76.6086,76.5445,76.6006,5763.0
2016-02-18 12:25:00,95.58,95.73,95.57,95.65,7782.0,76.6006,76.7208,76.5926,76.6567,7782.0
2016-02-18 12:30:00,95.65,95.7,95.5,95.55,5246.0,76.6567,76.6968,76.5365,76.5766,5246.0
2016-02-18 12:35:00,95.55,95.56,95.44,95.47,4732.0,76.5766,76.5846,76.4884,76.5124,4732.0
2016-02-18 12:40:00,95.48,95.48,95.35,95.36,7629.0,76.5205,76.5205,76.4163,76.4243,7629.0
2016-02-18 12:45:00,95.36,95.38,95.29,95.33,5029.0,76.4243,76.4403,76.3682,76.4002,5029.0
2016-02-18 12:50:00,95.36,95.38,95.3,95.35,12395.0,76.4243,76.4403,76.3762,76.4163,12395.0
2016-02-18 12:55:00,95.36,95.38,95.1,95.1,7521.0,76.4243,76.4403,76.2159,76.2159,7521.0
2016-02-18 13:00:00,95.12,95.28,95.12,95.25,12004.0,76.2319,76.3602,76.2319,76.3361,12004.0
2016-02-18 13:05:00,95.26,95.29,95.22,95.26,10344.0,76.3441,76.3682,76.3121,76.3441,10344.0
2016-02-18 13:10:00,95.24,95.24,95.14,95.15,7538.0,76.3281,76.3281,76.248,76.256,7538.0
2016-02-18 13:15:00,95.16,95.16,94.97,95.01,6553.0,76.264,76.264,76.1117,76.1438,6553.0
2016-02-18 13:20:00,95.05,95.06,95.0,95.04,5684.0,76.1758,76.1839,76.1358,76.1678,5684.0
2016-02-18 13:25:00,95.06,95.14,95.03,95.14,7159.0,76.1839,76.248,76.1598,76.248,7159.0
2016-02-18 13:30:00,95.11,95.34,95.11,95.3,22622.0,76.2239,76.4083,76.2239,76.3762,22622.0
2016-02-18 13:35:00,95.28,95.31,95.22,95.23,27531.0,76.3602,76.3842,76.3121,76.3201,27531.0
2016-02-18 13:40:00,95.23,95.27,95.2,95.25,16758.0,76.3201,76.3522,76.2961,76.3361,16758.0
2016-02-18 13:45:00,95.23,95.27,95.22,95.25,14122.0,76.3201,76.3522,76.3121,76.3361,14122.0
2016-02-18 13:50:00,95.26,95.37,95.23,95.36,13081.0,76.3441,76.4323,76.3201,76.4243,13081.0
2016-02-18 13:55:00,95.36,95.38,95.26,95.36,5782.0,76.4243,76.4403,76.3441,76.4243,5782.0
2016-02-18 14:00:00,95.36,95.43,95.33,95.43,19825.0,76.4243,76.4804,76.4002,76.4804,19825.0
2016-02-18 14:05:00,95.41,95.42,95.37,95.42,5833.0,76.4644,76.4724,76.4323,76.4724,5833.0
2016-02-18 14:10:00,95.4,95.41,95.35,95.37,10245.0,76.4563,76.4644,76.4163,76.4323,10245.0
2016-02-18 14:15:00,95.4,95.42,95.32,95.4,12260.0,76.4563,76.4724,76.3922,76.4563,12260.0
2016-02-18 14:20:00,95.42,95.53,95.4,95.51,18572.0,76.4724,76.5605,76.4563,76.5445,18572.0
2016-02-18 14:25:00,95.51,95.62,95.47,95.52,15851.0,76.5445,76.6327,76.5124,76.5525,15851.0
2016-02-18 14:30:00,95.53,95.64,95.53,95.61,6920.0,76.5605,76.6487,76.5605,76.6246,6920.0
2016-02-18 14:35:00,95.64,95.71,95.63,95.66,10344.0,76.6487,76.7048,76.6407,76.6647,10344.0
2016-02-18 14:40:00,95.67,95.71,95.66,95.7,6204.0,76.6727,76.7048,76.6647,76.6968,6204.0
2016-02-18 14:45:00,95.69,95.76,95.67,95.67,21114.0,76.6888,76.7449,76.6727,76.6727,21114.0
2016-02-18 14:50:00,95.68,95.72,95.66,95.69,8333.0,76.6807,76.7128,76.6647,76.6888,8333.0
2016-02-18 14:55:00,95.7,95.74,95.69,95.73,19033.0,76.6968,76.7288,76.6888,76.7208,19033.0
2016-02-18 15:00:00,95.74,95.79,95.69,95.7,20534.0,76.7288,76.7689,76.6888,76.6968,20534.0
2016-02-18 15:05:00,95.7,95.72,95.69,95.7,26066.0,76.6968,76.7128,76.6888,76.6968,26066.0
2016-02-18 15:10:00,95.7,95.72,95.63,95.65,42558.0,76.6968,76.7128,76.6407,76.6567,42558.0
2016-02-18 15:15:00,95.64,95.82,95.64,95.82,19781.0,76.6487,76.7929,76.6487,76.7929,19781.0
2016-02-18 15:20:00,95.81,95.82,95.69,95.81,13205.0,76.7849,76.7929,76.6888,76.7849,13205.0
2016-02-18 15:25:00,95.81,95.85,95.72,95.75,27015.0,76.7849,76.817,76.7128,76.7368,27015.0
2016-02-18 15:30:00,95.74,95.78,95.6,95.63,30709.0,76.7288,76.7609,76.6166,76.6407,30709.0
2016-02-18 15:35:00,95.62,95.63,95.54,95.6,33437.0,76.6327,76.6407,76.5685,76.6166,33437.0
2016-02-18 15:40:00,95.6,95.6,95.4,95.4,33143.0,76.6166,76.6166,76.4563,76.4563,33143.0
2016-02-18 15:45:00,95.42,95.44,95.35,95.37,56799.0,76.4724,76.4884,76.4163,76.4323,56799.0
2016-02-18 15:50:00,95.38,95.5,95.37,95.48,64066.0,76.4403,76.5365,76.4323,76.5205,64066.0
2016-02-18 15:55:00,95.49,95.59,95.46,95.57,88260.0,76.5285,76.6086,76.5044,76.5926,88260.0
2016-02-19 09:30:00,95.14,95.28,94.89,95.03,110452.0,76.248,76.3602,76.0476,76.1598,110452.0
2016-02-19 09:35:00,94.93,95.08,94.68,94.73,80939.0,76.0797,76.1999,75.8793,75.9194,80939.0
2016-02-19 09:40:00,94.73,94.8,94.61,94.7,45589.0,75.9194,75.9755,75.8232,75.8953,45589.0
2016-02-19 09:45:00,94.77,94.85,94.5,94.58,57153.0,75.9514,76.0156,75.7351,75.7992,57153.0
2016-02-19 09:50:00,94.55,94.6,94.32,94.44,98621.0,75.7751,75.8152,75.5908,75.687,98621.0
2016-02-19 09:55:00,94.47,94.61,94.45,94.47,30079.0,75.711,75.8232,75.695,75.711,30079.0
2016-02-19 10:00:00,94.47,94.54,94.45,94.47,31246.0,75.711,75.7671,75.695,75.711,31246.0
2016-02-19 10:05:00,94.45,94.62,94.43,94.47,27574.0,75.695,75.8312,75.679,75.711,27574.0
2016-02-19 10:10:00,94.47,94.58,94.45,94.47,12101.0,75.711,75.7992,75.695,75.711,12101.0
2016-02-19 10:15:00,94.46,94.76,94.46,94.72,17857.0,75.703,75.9434,75.703,75.9114,17857.0
2016-02-19 10:20:00,94.74,95.05,94.73,95.03,21830.0,75.9274,76.1758,75.9194,76.1598,21830.0
2016-02-19 10:25:00,95.0,95.0,94.81,94.81,22479.0,76.1358,76.1358,75.9835,75.9835,22479.0
2016-02-19 10:30:00,94.79,94.99,94.74,94.99,19363.0,75.9675,76.1278,75.9274,76.1278,19363.0
2016-02-19 10:35:00,94.97,94.98,94.82,94.86,9976.0,76.1117,76.1197,75.9915,76.0236,9976.0
2016-02-19 10:40:00,94.87,94.87,94.72,94.74,9858.0,76.0316,76.0316,75.9114,75.9274,9858.0
2016-02-19 10:45:00,94.77,94.95,94.76,94.87,10813.0,75.9514,76.0957,75.9434,76.0316,10813.0
2016-02-19 10:50:00,94.88,94.98,94.86,94.9,12378.0,76.0396,76.1197,76.0236,76.0556,12378.0
2016-02-19 10:55:00,94.93,95.03,94.89,94.94,13060.0,76.0797,76.1598,76.0476,76.0877,13060.0
2016-02-19 11:00:00,94.92,95.07,94.89,94.93,19844.0,76.0717,76.1919,76.0476,76.0797,19844.0
2016-02-19 11:05:00,94.93,95.06,94.9,95.0,14268.0,76.0797,76.1839,76.0556,76.1358,14268.0
2016-02-19 11:10:00,94.99,95.14,94.98,95.08,12258.0,76.1278,76.248,76.1197,76.1999,12258.0
2016-02-19 11:15:00,95.08,95.24,95.07,95.19,12409.0,76.1999,76.3281,76.1919,76.288,12409.0
2016-02-19 11:20:00,95.2,95.27,95.17,95.17,10536.0,76.2961,76.3522,76.272,76.272,10536.0
2016-02-19 11:25:00,95.17,95.17,94.95,95.11,22183.0,76.272,76.272,76.0957,76.2239,22183.0
2016-02-19 11:30:00,95.14,95.19,95.13,95.18,7061.0,76.248,76.288,76.24,76.28,7061.0
2016-02-19 11:35:00,95.22,95.24,95.12,95.24,18489.0,76.3121,76.3281,76.2319,76.3281,18489.0
2016-02-19 11:40:00,95.25,95.38,95.19,95.29,10139.0,76.3361,76.4403,76.288,76.3682,10139.0
2016-02-19 11:45:00,95.31,95.31,95.14,95.15,11064.0,76.3842,76.3842,76.248,76.256,11064.0
2016-02-19 11:50:00,95.16,95.24,95.14,95.24,7409.0,76.264,76.3281,76.248,76.3281,7409.0
2016-02-19 11:55:00,95.23,95.25,95.13,95.21,15878.0,76.3201,76.3361,76.24,76.3041,15878.0
2016-02-19 12:00:00,95.23,95.34,95.21,95.28,28708.0,76.3201,76.4083,76.3041,76.3602,28708.0
2016-02-19 12:05:00,95.25,95.32,95.23,95.29,10527.0,76.3361,76.3922,76.3201,76.3682,10527.0
2016-02-19 12:10:00,95.28,95.31,95.25,95.3,22270.0,76.3602,76.3842,76.3361,76.3762,22270.0
2016-02-19 12:15:00,95.31,95.31,95.16,95.18,18932.0,76.3842,76.3842,76.264,76.28,18932.0
2016-02-19 12:20:00,95.18,95.25,95.16,95.22,12204.0,76.28,76.3361,76.264,76.3121,12204.0
2016-02-19 12:25:00,95.22,95.28,95.21,95.28,9607.0,76.3121,76.3602,76.3041,76.3602,9607.0
2016-02-19 12:30:00,95.26,95.35,95.24,95.27,10500.0,76.3441,76.4163,76.3281,76.3522,10500.0
2016-02-19 12:35:00,95.25,95.31,95.22,95.24,7673.0,76.3361,76.3842,76.3121,76.3281,7673.0
2016-02-19 12:40:00,95.21,95.25,95.21,95.21,5298.0,76.3041,76.3361,76.3041,76.3041,5298.0
2016-02-19 12:45:00,95.21,95.21,95.12,95.13,7328.0,76.3041,76.3041,76.2319,76.24,7328.0
2016-02-19 12:50:00,95.12,95.19,95.11,95.18,8729.0,76.2319,76.288,76.2239,76.28,8729.0
2016-02-19 12:55:00,95.16,95.16,95.04,95.05,8731.0,76.264,76.264,76.1678,76.1758,8731.0
2016-02-19 13:00:00,95.05,95.11,94.97,95.0,20707.0,76.1758,76.2239,76.1117,76.1358,20707.0
2016-02-19 13:05:00,95.01,95.02,94.99,95.0,12007.0,76.1438,76.1518,76.1278,76.1358,12007.0
2016-02-19 13:10:00,95.01,95.04,94.99,94.99,7011.0,76.1438,76.1678,76.1278,76.1278,7011.0
2016-02-19 13:15:00,94.99,95.05,94.98,94.99,9150.0,76.1278,76.1758,76.1197,76.1278,9150.0
2016-02-19 13:20:00,94.99,95.02,94.97,94.98,10670.0,76.1278,76.1518,76.1117,76.1197,10670.0
2016-02-19 13:25:00,94.99,95.21,94.99,95.09,23360.0,76.1278,76.3041,76.1278,76.2079,23360.0
2016-02-19 13:30:00,95.06,95.17,95.06,95.16,10611.0,76.1839,76.272,76.1839,76.264,10611.0
2016-02-19 13:35:00,95.14,95.2,95.13,95.17,12636.0,76.248,76.2961,76.24,76.272,12636.0
2016-02-19 13:40:00,95.18,95.23,95.16,95.18,12407.0,76.28,76.3201,76.264,76.28,12407.0
2016-02-19 13:45:00,95.2,95.23,95.18,95.23,12106.0,76.2961,76.3201,76.28,76.3201,12106.0
2016-02-19 13:50:00,95.24,95.31,95.24,95.27,18550.0,76.3281,76.3842,76.3281,76.3522,18550.0
2016-02-19 13:55:00,95.28,95.32,95.28,95.32,12063.0,76.3602,76.3922,76.3602,76.3922,12063.0
2016-02-19 14:00:00,95.3,95.37,95.29,95.37,11018.0,76.3762,76.4323,76.3682,76.4323,11018.0
2016-02-19 14:05:00,95.37,95.48,95.37,95.47,16810.0,76.4323,76.5205,76.4323,76.5124,16810.0
2016-02-19 14:10:00,95.48,95.6,95.47,95.6,43442.0,76.5205,76.6166,76.5124,76.6166,43442.0
2016-02-19 14:15:00,95.6,95.65,95.57,95.65,29350.0,76.6166,76.6567,76.5926,76.6567,29350.0
2016-02-19 14:20:00,95.64,95.67,95.59,95.6,18474.0,76.6487,76.6727,76.6086,76.6166,18474.0
2016-02-19 14:25:00,95.59,95.61,95.55,95.6,29812.0,76.6086,76.6246,76.5766,76.6166,29812.0
2016-02-19 14:30:00,95.59,95.6,95.54,95.55,14255.0,76.6086,76.6166,76.5685,76.5766,14255.0
2016-02-19 14:35:00,95.55,95.57,95.51,95.54,15384.0,76.5766,76.5926,76.5445,76.5685,15384.0
2016-02-19 14:40:00,95.54,95.58,95.53,95.58,20319.0,76.5685,76.6006,76.5605,76.6006,20319.0
2016-02-19 14:45:00,95.58,95.58,95.48,95.49,20555.0,76.6006,76.6006,76.5205,76.5285,20555.0
2016-02-19 14:50:00,95.49,95.49,95.36,95.36,13445.0,76.5285,76.5285,76.4243,76.4243,13445.0
2016-02-19 14:55:00,95.35,95.4,95.34,95.4,15343.0,76.4163,76.4563,76.4083,76.4563,15343.0
2016-02-19 15:00:00,95.4,95.49,95.38,95.47,19023.0,76.4563,76.5285,76.4403,76.5124,19023.0
2016-02-19 15:05:00,95.46,95.5,95.45,95.48,15794.0,76.5044,76.5365,76.4964,76.5205,15794.0
2016-02-19 15:10:00,95.49,95.55,95.47,95.49,34164.0,76.5285,76.5766,76.5124,76.5285,34164.0
2016-02-19 15:15:00,95.49,95.6,95.44,95.59,37650.0,76.5285,76.6166,76.4884,76.6086,37650.0
2016-02-19 15:20:00,95.59,95.72,95.59,95.69,38847.0,76.6086,76.7128,76.6086,76.6888,38847.0
2016-02-19 15:25:00,95.69,95.76,95.68,95.76,34850.0,76.6888,76.7449,76.6807,76.7449,34850.0
2016-02-19 15:30:00,95.76,95.77,95.7,95.76,38589.0,76.7449,76.7529,76.6968,76.7449,38589.0
2016-02-19 15:35:00,95.77,95.88,95.75,95.88,50497.0,76.7529,76.841,76.7368,76.841,50497.0
2016-02-19 15:40:00,95.88,95.89,95.82,95.83,51706.0,76.841,76.849,76.7929,76.801,51706.0
2016-02-19 15:45:00,95.82,95.84,95.71,95.75,42157.0,76.7929,76.809,76.7048,76.7368,42157.0
2016-02-19 15:50:00,95.75,95.77,95.72,95.72,62854.0,76.7368,76.7529,76.7128,76.7128,62854.0
2016-02-19 15:55:00,95.73,95.87,95.72,95.83,165024.0,76.7208,76.833,76.7128,76.801,165024.0
2016-02-22 09:30:00,96.25,97.0,96.25,97.0,52623.0,77.1376,77.7386,77.1376,77.7386,52623.0
2016-02-22 09:35:00,96.88,97.34,96.88,97.08,29606.0,77.6425,78.0111,77.6425,77.8027,29606.0
2016-02-22 09:40:00,97.12,97.24,97.08,97.12,12978.0,77.8348,77.931,77.8027,77.8348,12978.0
2016-02-22 09:45:00,97.08,97.15,96.81,96.81,26071.0,77.8027,77.8588,77.5864,77.5864,26071.0
2016-02-22 09:50:00,96.86,96.86,96.31,96.31,14690.0,77.6264,77.6264,77.1856,77.1856,14690.0
2016-02-22 09:55:00,96.36,96.52,96.36,96.39,16646.0,77.2257,77.3539,77.2257,77.2498,16646.0
2016-02-22 10:00:00,96.39,97.03,96.36,96.96,34493.0,77.2498,77.7627,77.2257,77.7066,34493.0
2016-02-22 10:05:00,96.92,96.99,96.71,96.79,15768.0,77.6745,77.7306,77.5062,77.5703,15768.0
2016-02-22 10:10:00,96.79,96.85,96.73,96.84,6601.0,77.5703,77.6184,77.5222,77.6104,6601.0
2016-02-22 10:15:00,96.83,96.91,96.78,96.88,6328.0,77.6024,77.6665,77.5623,77.6425,6328.0
2016-02-22 10:20:00,96.88,97.0,96.83,96.87,33924.0,77.6425,77.7386,77.6024,77.6344,33924.0
2016-02-22 10:25:00,96.85,97.0,96.8,96.99,11531.0,77.6184,77.7386,77.5783,77.7306,11531.0
2016-02-22 10:30:00,96.99,97.08,96.95,97.0,12070.0,77.7306,77.8027,77.6986,77.7386,12070.0
2016-02-22 10:35:00,97.0,97.01,96.86,96.86,10880.0,77.7386,77.7466,77.6264,77.6264,10880.0
2016-02-22 10:40:00,96.86,96.93,96.82,96.93,9879.0,77.6264,77.6825,77.5944,77.6825,9879.0
2016-02-22 10:45:00,96.91,96.99,96.85,96.93,13097.0,77.6665,77.7306,77.6184,77.6825,13097.0
2016-02-22 10:50:00,96.94,96.95,96.74,96.74,7660.0,77.6905,77.6986,77.5303,77.5303,7660.0
2016-02-22 10:55:00,96.76,96.77,96.71,96.73,16908.0,77.5463,77.5543,77.5062,77.5222,16908.0
2016-02-22 11:00:00,96.71,96.74,96.61,96.62,16849.0,77.5062,77.5303,77.4261,77.4341,16849.0
2016-02-22 11:05:00,96.63,96.63,96.41,96.5,47417.0,77.4421,77.4421,77.2658,77.3379,47417.0
2016-02-22 11:10:00,96.5,96.66,96.47,96.62,27289.0,77.3379,77.4661,77.3139,77.4341,27289.0
2016-02-22 11:15:00,96.61,96.63,96.42,96.42,7960.0,77.4261,77.4421,77.2738,77.2738,7960.0
2016-02-22 11:20:00,96.42,96.53,96.42,96.5,15430.0,77.2738,77.362,77.2738,77.3379,15430.0
2016-02-22 11:25:00,96.5,96.71,96.5,96.63,19055.0,77.3379,77.5062,77.3379,77.4421,19055.0
2016-02-22 11:30:00,96.6,96.63,96.56,96.61,7747.0,77.4181,77.4421,77.386,77.4261,7747.0
2016-02-22 11:35:00,96.61,96.67,96.61,96.63,8408.0,77.4261,77.4742,77.4261,77.4421,8408.0
2016-02-22 11:40:00,96.65,96.65,96.52,96.52,12778.0,77.4581,77.4581,77.3539,77.3539,12778.0
2016-02-22 11:45:00,96.52,96.61,96.5,96.61,10156.0,77.3539,77.4261,77.3379,77.4261,10156.0
2016-02-22 11:50:00,96.62,96.65,96.57,96.57,9894.0,77.4341,77.4581,77.394,77.394,9894.0
2016-02-22 11:55:00,96.59,96.73,96.59,96.71,6646.0,77.41,77.5222,77.41,77.5062,6646.0
2016-02-22 12:00:00,96.71,96.71,96.62,96.7,8492.0,77.5062,77.5062,77.4341,77.4982,8492.0
2016-02-22 12:05:00,96.7,96.73,96.6,96.6,10558.0,77.4982,77.5222,77.4181,77.4181,10558.0
2016-02-22 12:10:00,96.59,96.63,96.56,96.63,7926.0,77.41,77.4421,77.386,77.4421,7926.0
2016-02-22 12:15:00,96.66,96.7,96.63,96.7,15683.0,77.4661,77.4982,77.4421,77.4982,15683.0
2016-02-22 12:20:00,96.7,96.7,96.52,96.52,16009.0,77.4982,77.4982,77.3539,77.3539,16009.0
2016-02-22 12:25:00,96.53,96.53,96.43,96.45,15404.0,77.362,77.362,77.2818,77.2978,15404.0
2016-02-22 12:30:00,96.47,96.55,96.45,96.46,41379.0,77.3139,77.378,77.2978,77.3059,41379.0
2016-02-22 12:35:00,96.45,96.54,96.45,96.54,14372.0,77.2978,77.37,77.2978,77.37,14372.0
2016-02-22 12:40:00,96.54,96.56,96.49,96.49,7169.0,77.37,77.386,77.3299,77.3299,7169.0
2016-02-22 12:45:00,96.49,96.49,96.36,96.37,13001.0,77.3299,77.3299,77.2257,77.2337,13001.0
2016-02-22 12:50:00,96.35,96.37,96.31,96.31,4960.0,77.2177,77.2337,77.1856,77.1856,4960.0
2016-02-22 12:55:00,96.31,96.32,96.23,96.26,21253.0,77.1856,77.1937,77.1215,77.1456,21253.0
2016-02-22 13:00:00,96.29,96.36,96.26,96.34,13720.0,77.1696,77.2257,77.1456,77.2097,13720.0
2016-02-22 13:05:00,96.34,96.34,96.27,96.29,19033.0,77.2097,77.2097,77.1536,77.1696,19033.0
2016-02-22 13:10:00,96.31,96.31,96.23,96.26,7526.0,77.1856,77.1856,77.1215,77.1456,7526.0
2016-02-22 13:15:00,96.29,96.59,96.29,96.46,17506.0,77.1696,77.41,77.1696,77.3059,17506.0
2016-02-22 13:20:00,96.46,96.55,96.46,96.52,5314.0,77.3059,77.378,77.3059,77.3539,5314.0
2016-02-22 13:25:00,96.54,96.71,96.54,96.66,10345.0,77.37,77.5062,77.37,77.4661,10345.0
2016-02-22 13:30:00,96.67,96.73,96.63,96.67,9925.0,77.4742,77.5222,77.4421,77.4742,9925.0
2016-02-22 13:35:00,96.68,96.84,96.65,96.84,9862.0,77.4822,77.6104,77.4581,77.6104,9862.0
2016-02-22 13:40:00,96.83,96.84,96.76,96.83,8120.0,77.6024,77.6104,77.5463,77.6024,8120.0
2016-02-22 13:45:00,96.82,96.82,96.77,96.79,11735.0,77.5944,77.5944,77.5543,77.5703,11735.0
2016-02-22 13:50:00,96.83,96.87,96.77,96.82,16955.0,77.6024,77.6344,77.5543,77.5944,16955.0
2016-02-22 13:55:00,96.82,96.85,96.7,96.72,7911.0,77.5944,77.6184,77.4982,77.5142,7911.0
2016-02-22 14:00:00,96.68,96.7,96.61,96.62,7626.0,77.4822,77.4982,77.4261,77.4341,7626.0
2016-02-22 14:05:00,96.61,96.65,96.57,96.64,11827.0,77.4261,77.4581,77.394,77.4501,11827.0
2016-02-22 14:10:00,96.66,96.66,96.59,96.6,7696.0,77.4661,77.4661,77.41,77.4181,7696.0
2016-02-22 14:15:00,96.61,96.62,96.47,96.47,10874.0,77.4261,77.4341,77.3139,77.3139,10874.0
2016-02-22 14:20:00,96.45,96.56,96.45,96.55,7515.0,77.2978,77.386,77.2978,77.378,7515.0
2016-02-22 14:25:00,96.54,96.55,96.47,96.49,12743.0,77.37,77.378,77.3139,77.3299,12743.0
2016-02-22 14:30:00,96.49,96.49,96.4,96.41,10981.0,77.3299,77.3299,77.2578,77.2658,10981.0
2016-02-22 14:35:00,96.41,96.41,96.35,96.35,11935.0,77.2658,77.2658,77.2177,77.2177,11935.0
2016-02-22 14:40:00,96.34,96.35,96.27,96.28,15375.0,77.2097,77.2177,77.1536,77.1616,15375.0
2016-02-22 14:45:00,96.29,96.31,96.26,96.29,16413.0,77.1696,77.1856,77.1456,77.1696,16413.0
2016-02-22 14:50:00,96.28,96.29,96.21,96.23,21760.0,77.1616,77.1696,77.1055,77.1215,21760.0
2016-02-22 14:55:00,96.24,96.31,96.24,96.29,13542.0,77.1295,77.1856,77.1295,77.1696,13542.0
2016-02-22 15:00:00,96.3,96.38,96.22,96.23,11736.0,77.1776,77.2417,77.1135,77.1215,11736.0
2016-02-22 15:05:00,96.24,96.32,96.22,96.25,18542.0,77.1295,77.1937,77.1135,77.1376,18542.0
2016-02-22 15:10:00,96.26,96.35,96.25,96.35,16411.0,77.1456,77.2177,77.1376,77.2177,16411.0
2016-02-22 15:15:00,96.35,96.36,96.3,96.34,20299.0,77.2177,77.2257,77.1776,77.2097,20299.0
2016-02-22 15:20:00,96.33,96.42,96.31,96.4,16310.0,77.2017,77.2738,77.1856,77.2578,16310.0
2016-02-22 15:25:00,96.41,96.45,96.35,96.35,13703.0,77.2658,77.2978,77.2177,77.2177,13703.0
2016-02-22 15:30:00,96.36,96.42,96.32,96.37,17019.0,77.2257,77.2738,77.1937,77.2337,17019.0
2016-02-22 15:35:00,96.37,96.41,96.34,96.38,28566.0,77.2337,77.2658,77.2097,77.2417,28566.0
2016-02-22 15:40:00,96.38,96.48,96.38,96.41,30050.0,77.2417,77.3219,77.2417,77.2658,30050.0
2016-02-22 15:45:00,96.42,96.5,96.38,96.46,33783.0,77.2738,77.3379,77.2417,77.3059,33783.0
2016-02-22 15:50:00,96.46,96.48,96.4,96.42,28854.0,77.3059,77.3219,77.2578,77.2738,28854.0
2016-02-22 15:55:00,96.41,96.48,96.4,96.43,56352.0,77.2658,77.3219,77.2578,77.2818,56352.0
2016-02-23 09:30:00,96.19,96.47,95.54,95.87,24649.0,77.0895,77.3139,76.5685,76.833,24649.0
2016-02-23 09:35:00,95.98,96.36,95.83,96.26,28904.0,76.9212,77.2257,76.801,77.1456,28904.0
2016-02-23 09:40:00,96.26,96.56,96.17,96.25,17609.0,77.1456,77.386,77.0734,77.1376,17609.0
2016-02-23 09:45:00,96.28,96.49,96.17,96.21,25575.0,77.1616,77.3299,77.0734,77.1055,25575.0
2016-02-23 09:50:00,96.25,96.32,96.09,96.09,28732.0,77.1376,77.1937,77.0093,77.0093,28732.0
2016-02-23 09:55:00,96.13,96.15,95.88,95.88,8502.0,77.0414,77.0574,76.841,76.841,8502.0
2016-02-23 10:00:00,95.89,96.01,95.81,96.0,8640.0,76.849,76.9452,76.7849,76.9372,8640.0
2016-02-23 10:05:00,95.98,95.99,95.76,95.87,9249.0,76.9212,76.9292,76.7449,76.833,9249.0
2016-02-23 10:10:00,95.89,96.07,95.89,96.0,16622.0,76.849,76.9933,76.849,76.9372,16622.0
2016-02-23 10:15:00,96.01,96.12,96.0,96.01,12102.0,76.9452,77.0334,76.9372,76.9452,12102.0
2016-02-23 10:20:00,95.98,96.11,95.97,96.01,7120.0,76.9212,77.0254,76.9132,76.9452,7120.0
2016-02-23 10:25:00,96.02,96.13,95.98,96.08,8441.0,76.9532,77.0414,76.9212,77.0013,8441.0
2016-02-23 10:30:00,96.1,96.13,96.03,96.11,11283.0,77.0173,77.0414,76.9612,77.0254,11283.0
2016-02-23 10:35:00,96.12,96.23,96.12,96.23,6047.0,77.0334,77.1215,77.0334,77.1215,6047.0
2016-02-23 10:40:00,96.22,96.26,96.18,96.23,13965.0,77.1135,77.1456,77.0815,77.1215,13965.0
2016-02-23 10:45:00,96.21,96.23,96.07,96.07,5843.0,77.1055,77.1215,76.9933,76.9933,5843.0
2016-02-23 10:50:00,96.03,96.05,95.93,95.94,6522.0,76.9612,76.9773,76.8811,76.8891,6522.0
2016-02-23 10:55:00,95.93,95.94,95.79,95.86,8222.0,76.8811,76.8891,76.7689,76.825,8222.0
2016-02-23 11:00:00,95.83,95.84,95.59,95.59,15908.0,76.801,76.809,76.6086,76.6086,15908.0
2016-02-23 11:05:00,95.58,95.6,95.41,95.42,23749.0,76.6006,76.6166,76.4644,76.4724,23749.0
2016-02-23 11:10:00,95.39,95.44,95.29,95.33,16742.0,76.4483,76.4884,76.3682,76.4002,16742.0
2016-02-23 11:15:00,95.34,95.5,95.34,95.48,9282.0,76.4083,76.5365,76.4083,76.5205,9282.0
2016-02-23 11:20:00,95.49,95.49,95.15,95.16,18606.0,76.5285,76.5285,76.256,76.264,18606.0
2016-02-23 11:25:00,95.16,95.32,95.15,95.32,9213.0,76.264,76.3922,76.256,76.3922,9213.0
2016-02-23 11:30:00,95.34,95.34,95.19,95.22,12699.0,76.4083,76.4083,76.288,76.3121,12699.0
2016-02-23 11:35:00,95.23,95.43,95.23,95.43,8647.0,76.3201,76.4804,76.3201,76.4804,8647.0
2016-02-23 11:40:00,95.45,95.48,95.35,95.47,6945.0,76.4964,76.5205,76.4163,76.5124,6945.0
2016-02-23 11:45:00,95.47,95.48,95.4,95.44,7663.0,76.5124,76.5205,76.4563,76.4884,7663.0
2016-02-23 11:50:00,95.45,95.48,95.4,95.4,5900.0,76.4964,76.5205,76.4563,76.4563,5900.0
2016-02-23 11:55:00,95.38,95.39,95.35,95.36,6342.0,76.4403,76.4483,76.4163,76.4243,6342.0
2016-02-23 12:00:00,95.37,95.4,95.33,95.33,9846.0,76.4323,76.4563,76.4002,76.4002,9846.0
2016-02-23 12:05:00,95.36,95.39,95.35,95.36,5520.0,76.4243,76.4483,76.4163,76.4243,5520.0
2016-02-23 12:10:00,95.36,95.37,95.31,95.34,7061.0,76.4243,76.4323,76.3842,76.4083,7061.0
2016-02-23 12:15:00,95.34,95.37,95.28,95.32,10227.0,76.4083,76.4323,76.3602,76.3922,10227.0
2016-02-23 12:20:00,95.29,95.33,95.28,95.32,4350.0,76.3682,76.4002,76.3602,76.3922,4350.0
2016-02-23 12:25:00,95.32,95.34,95.19,95.22,12656.0,76.3922,76.4083,76.288,76.3121,12656.0
2016-02-23 12:30:00,95.2,95.21,95.18,95.21,3493.0,76.2961,76.3041,76.28,76.3041,3493.0
2016-02-23 12:35:00,95.24,95.25,95.16,95.21,5712.0,76.3281,76.3361,76.264,76.3041,5712.0
2016-02-23 12:40:00,95.21,95.27,95.17,95.27,16017.0,76.3041,76.3522,76.272,76.3522,16017.0
2016-02-23 12:45:00,95.25,95.34,95.24,95.33,3500.0,76.3361,76.4083,76.3281,76.4002,3500.0
2016-02-23 12:50:00,95.3,95.31,95.23,95.24,6314.0,76.3762,76.3842,76.3201,76.3281,6314.0
2016-02-23 12:55:00,95.25,95.36,95.25,95.36,5984.0,76.3361,76.4243,76.3361,76.4243,5984.0
2016-02-23 13:00:00,95.37,95.38,95.34,95.37,11069.0,76.4323,76.4403,76.4083,76.4323,11069.0
2016-02-23 13:05:00,95.36,95.4,95.32,95.4,8800.0,76.4243,76.4563,76.3922,76.4563,8800.0
2016-02-23 13:10:00,95.4,95.41,95.34,95.34,13806.0,76.4563,76.4644,76.4083,76.4083,13806.0
2016-02-23 13:15:00,95.36,95.36,95.23,95.23,5747.0,76.4243,76.4243,76.3201,76.3201,5747.0
2016-02-23 13:20:00,95.25,95.25,95.19,95.24,4910.0,76.3361,76.3361,76.288,76.3281,4910.0
2016-02-23 13:25:00,95.24,95.36,95.21,95.36,5878.0,76.3281,76.4243,76.3041,76.4243,5878.0
2016-02-23 13:30:00,95.35,95.35,95.21,95.22,6054.0,76.4163,76.4163,76.3041,76.3121,6054.0
2016-02-23 13:35:00,95.22,95.27,95.2,95.2,7176.0,76.3121,76.3522,76.2961,76.2961,7176.0
2016-02-23 13:40:00,95.21,95.21,95.09,95.12,5705.0,76.3041,76.3041,76.2079,76.2319,5705.0
2016-02-23 13:45:00,95.12,95.18,95.09,95.17,6163.0,76.2319,76.28,76.2079,76.272,6163.0
2016-02-23 13:50:00,95.17,95.21,95.13,95.21,3972.0,76.272,76.3041,76.24,76.3041,3972.0
2016-02-23 13:55:00,95.19,95.19,95.11,95.17,9868.0,76.288,76.288,76.2239,76.272,9868.0
2016-02-23 14:00:00,95.19,95.22,95.14,95.2,7747.0,76.288,76.3121,76.248,76.2961,7747.0
2016-02-23 14:05:00,95.2,95.23,95.11,95.11,13806.0,76.2961,76.3201,76.2239,76.2239,13806.0
2016-02-23 14:10:00,95.12,95.25,95.11,95.23,4731.0,76.2319,76.3361,76.2239,76.3201,4731.0
2016-02-23 14:15:00,95.24,95.33,95.24,95.33,22047.0,76.3281,76.4002,76.3281,76.4002,22047.0
2016-02-23 14:20:00,95.33,95.34,95.28,95.31,49212.0,76.4002,76.4083,76.3602,76.3842,49212.0
2016-02-23 14:25:00,95.31,95.35,95.27,95.29,6159.0,76.3842,76.4163,76.3522,76.3682,6159.0
2016-02-23 14:30:00,95.3,95.32,95.24,95.27,23873.0,76.3762,76.3922,76.3281,76.3522,23873.0
2016-02-23 14:35:00,95.28,95.28,95.15,95.19,6306.0,76.3602,76.3602,76.256,76.288,6306.0
2016-02-23 14:40:00,95.19,95.19,95.14,95.15,7052.0,76.288,76.288,76.248,76.256,7052.0
2016-02-23 14:45:00,95.15,95.24,95.14,95.23,29672.0,76.256,76.3281,76.248,76.3201,29672.0
2016-02-23 14:50:00,95.24,95.27,95.18,95.2,8738.0,76.3281,76.3522,76.28,76.2961,8738.0
2016-02-23 14:55:00,95.2,95.23,95.12,95.13,6460.0,76.2961,76.3201,76.2319,76.24,6460.0
2016-02-23 15:00:00,95.12,95.14,94.88,94.89,17389.0,76.2319,76.248,76.0396,76.0476,17389.0
2016-02-23 15:05:00,94.88,94.94,94.81,94.88,15806.0,76.0396,76.0877,75.9835,76.0396,15806.0
2016-02-23 15:10:00,94.89,94.91,94.69,94.72,20170.0,76.0476,76.0636,75.8873,75.9114,20170.0
2016-02-23 15:15:00,94.72,94.83,94.68,94.8,19626.0,75.9114,75.9995,75.8793,75.9755,19626.0
2016-02-23 15:20:00,94.8,94.88,94.8,94.8,122171.0,75.9755,76.0396,75.9755,75.9755,122171.0
2016-02-23 15:25:00,94.8,94.84,94.7,94.71,19742.0,75.9755,76.0075,75.8953,75.9034,19742.0
2016-02-23 15:30:00,94.71,94.87,94.7,94.87,33773.0,75.9034,76.0316,75.8953,76.0316,33773.0
2016-02-23 15:35:00,94.86,95.0,94.84,94.99,34604.0,76.0236,76.1358,76.0075,76.1278,34604.0
2016-02-23 15:40:00,95.0,95.05,94.9,94.9,46176.0,76.1358,76.1758,76.0556,76.0556,46176.0
2016-02-23 15:45:00,94.92,94.98,94.9,94.95,29537.0,76.0717,76.1197,76.0556,76.0957,29537.0
2016-02-23 15:50:00,94.95,94.97,94.9,94.92,64073.0,76.0957,76.1117,76.0556,76.0717,64073.0
2016-02-23 15:55:00,94.92,94.93,94.72,94.75,99507.0,76.0717,76.0797,75.9114,75.9354,99507.0
2016-02-24 09:30:00,93.62,93.84,93.04,93.23,41145.0,75.0298,75.2061,74.565,74.7172,41145.0
2016-02-24 09:35:00,93.13,93.57,92.99,93.49,43210.0,74.6371,74.9897,74.5249,74.9256,43210.0
2016-02-24 09:40:00,93.47,93.56,93.4,93.53,39294.0,74.9096,74.9817,74.8535,74.9577,39294.0
2016-02-24 09:45:00,93.53,93.54,93.25,93.25,27944.0,74.9577,74.9657,74.7333,74.7333,27944.0
2016-02-24 09:50:00,93.22,93.28,93.05,93.21,25120.0,74.7092,74.7573,74.573,74.7012,25120.0
2016-02-24 09:55:00,93.21,93.39,93.12,93.34,17599.0,74.7012,74.8455,74.6291,74.8054,17599.0
2016-02-24 10:00:00,93.34,93.51,93.05,93.51,19722.0,74.8054,74.9416,74.573,74.9416,19722.0
2016-02-24 10:05:00,93.49,93.79,93.49,93.76,23944.0,74.9256,75.166,74.9256,75.142,23944.0
2016-02-24 10:10:00,93.75,93.78,93.56,93.6,35611.0,75.134,75.158,74.9817,75.0138,35611.0
2016-02-24 10:15:00,93.58,93.74,93.58,93.7,15885.0,74.9977,75.126,74.9977,75.0939,15885.0
2016-02-24 10:20:00,93.74,93.74,93.46,93.56,47167.0,75.126,75.126,74.9016,74.9817,47167.0
2016-02-24 10:25:00,93.54,93.86,93.44,93.83,21016.0,74.9657,75.2221,74.8855,75.1981,21016.0
2016-02-24 10:30:00,93.87,93.91,93.5,93.75,34270.0,75.2302,75.2622,74.9336,75.134,34270.0
2016-02-24 10:35:00,93.77,94.09,93.69,94.05,24486.0,75.15,75.4065,75.0859,75.3744,24486.0
2016-02-24 10:40:00,94.05,94.07,93.9,93.9,36853.0,75.3744,75.3904,75.2542,75.2542,36853.0
2016-02-24 10:45:00,93.9,93.99,93.85,93.96,9591.0,75.2542,75.3263,75.2141,75.3023,9591.0
2016-02-24 10:50:00,93.97,93.97,93.66,93.69,21550.0,75.3103,75.3103,75.0619,75.0859,21550.0
2016-02-24 10:55:00,93.67,93.82,93.56,93.75,28852.0,75.0699,75.1901,74.9817,75.134,28852.0
2016-02-24 11:00:00,93.76,93.79,93.61,93.65,19154.0,75.142,75.166,75.0218,75.0538,19154.0
2016-02-24 11:05:00,93.64,93.68,93.43,93.5,25092.0,75.0458,75.0779,74.8775,74.9336,25092.0
2016-02-24 11:10:00,93.52,93.56,93.39,93.49,46317.0,74.9497,74.9817,74.8455,74.9256,46317.0
2016-02-24 11:15:00,93.51,93.52,93.33,93.38,15545.0,74.9416,74.9497,74.7974,74.8375,15545.0
2016-02-24 11:20:00,93.45,93.49,93.36,93.44,23366.0,74.8936,74.9256,74.8214,74.8855,23366.0
2016-02-24 11:25:00,93.42,93.46,93.24,93.29,21172.0,74.8695,74.9016,74.7253,74.7653,21172.0
2016-02-24 11:30:00,93.27,93.36,93.25,93.32,15206.0,74.7493,74.8214,74.7333,74.7894,15206.0
2016-02-24 11:35:00,93.33,93.47,93.33,93.4,21399.0,74.7974,74.9096,74.7974,74.8535,21399.0
2016-02-24 11:40:00,93.39,93.6,93.36,93.6,14088.0,74.8455,75.0138,74.8214,75.0138,14088.0
2016-02-24 11:45:00,93.61,93.61,93.45,93.49,29954.0,75.0218,75.0218,74.8936,74.9256,29954.0
2016-02-24 11:50:00,93.5,93.62,93.5,93.57,23133.0,74.9336,75.0298,74.9336,74.9897,23133.0
2016-02-24 11:55:00,93.58,93.71,93.56,93.69,15684.0,74.9977,75.1019,74.9817,75.0859,15684.0
2016-02-24 12:00:00,93.72,93.84,93.71,93.81,15567.0,75.1099,75.2061,75.1019,75.1821,15567.0
2016-02-24 12:05:00,93.81,93.98,93.81,93.89,31941.0,75.1821,75.3183,75.1821,75.2462,31941.0
2016-02-24 12:10:00,93.89,93.9,93.69,93.69,48800.0,75.2462,75.2542,75.0859,75.0859,48800.0
2016-02-24 12:15:00,93.7,93.73,93.59,93.65,14164.0,75.0939,75.118,75.0058,75.0538,14164.0
2016-02-24 12:20:00,93.66,93.73,93.58,93.62,9552.0,75.0619,75.118,74.9977,75.0298,9552.0
2016-02-24 12:25:00,93.63,93.67,93.57,93.57,10324.0,75.0378,75.0699,74.9897,74.9897,10324.0
2016-02-24 12:30:00,93.58,93.67,93.49,93.53,10506.0,74.9977,75.0699,74.9256,74.9577,10506.0
2016-02-24 12:35:00,93.5,93.58,93.43,93.45,17438.0,74.9336,74.9977,74.8775,74.8936,17438.0
2016-02-24 12:40:00,93.46,93.47,93.36,93.43,19153.0,74.9016,74.9096,74.8214,74.8775,19153.0
2016-02-24 12:45:00,93.43,93.64,93.43,93.64,9262.0,74.8775,75.0458,74.8775,75.0458,9262.0
2016-02-24 12:50:00,93.63,93.76,93.63,93.73,10282.0,75.0378,75.142,75.0378,75.118,10282.0
2016-02-24 12:55:00,93.73,93.77,93.69,93.71,32375.0,75.118,75.15,75.0859,75.1019,32375.0
2016-02-24 13:00:00,93.71,93.82,93.71,93.74,28703.0,75.1019,75.1901,75.1019,75.126,28703.0
2016-02-24 13:05:00,93.76,93.87,93.69,93.87,32322.0,75.142,75.2302,75.0859,75.2302,32322.0
2016-02-24 13:10:00,93.86,93.86,93.67,93.71,15864.0,75.2221,75.2221,75.0699,75.1019,15864.0
2016-02-24 13:15:00,93.71,93.76,93.67,93.74,11139.0,75.1019,75.142,75.0699,75.126,11139.0
2016-02-24 13:20:00,93.75,93.84,93.72,93.83,12764.0,75.134,75.2061,75.1099,75.1981,12764.0
2016-02-24 13:25:00,93.84,93.84,93.69,93.75,11466.0,75.2061,75.2061,75.0859,75.134,11466.0
2016-02-24 13:30:00,93.76,93.79,93.72,93.79,6916.0,75.142,75.166,75.1099,75.166,6916.0
2016-02-24 13:35:00,93.8,93.8,93.72,93.73,16309.0,75.1741,75.1741,75.1099,75.118,16309.0
2016-02-24 13:40:00,93.74,93.74,93.65,93.69,11825.0,75.126,75.126,75.0538,75.0859,11825.0
2016-02-24 13:45:00,93.71,93.72,93.59,93.62,10581.0,75.1019,75.1099,75.0058,75.0298,10581.0
2016-02-24 13:50:00,93.63,93.66,93.56,93.6,13406.0,75.0378,75.0619,74.9817,75.0138,13406.0
2016-02-24 13:55:00,93.61,93.71,93.57,93.64,14221.0,75.0218,75.1019,74.9897,75.0458,14221.0
2016-02-24 14:00:00,93.63,93.68,93.51,93.55,18590.0,75.0378,75.0779,74.9416,74.9737,18590.0
2016-02-24 14:05:00,93.56,93.93,93.56,93.92,14018.0,74.9817,75.2782,74.9817,75.2702,14018.0
2016-02-24 14:10:00,93.94,93.96,93.84,93.94,26155.0,75.2863,75.3023,75.2061,75.2863,26155.0
2016-02-24 14:15:00,93.95,94.01,93.87,93.92,25543.0,75.2943,75.3424,75.2302,75.2702,25543.0
2016-02-24 14:20:00,93.94,94.2,93.94,94.2,16882.0,75.2863,75.4946,75.2863,75.4946,16882.0
2016-02-24 14:25:00,94.2,94.25,94.03,94.13,29986.0,75.4946,75.5347,75.3584,75.4385,29986.0
2016-02-24 14:30:00,94.13,94.14,94.07,94.09,15803.0,75.4385,75.4465,75.3904,75.4065,15803.0
2016-02-24 14:35:00,94.09,94.12,94.03,94.09,19301.0,75.4065,75.4305,75.3584,75.4065,19301.0
2016-02-24 14:40:00,94.08,94.15,93.99,94.05,51940.0,75.3985,75.4546,75.3263,75.3744,51940.0
2016-02-24 14:45:00,94.07,94.16,94.04,94.14,22716.0,75.3904,75.4626,75.3664,75.4465,22716.0
2016-02-24 14:50:00,94.14,94.21,94.09,94.2,15806.0,75.4465,75.5026,75.4065,75.4946,15806.0
2016-02-24 14:55:00,94.19,94.19,93.97,94.02,28102.0,75.4866,75.4866,75.3103,75.3504,28102.0
2016-02-24 15:00:00,94.04,94.17,94.04,94.12,20833.0,75.3664,75.4706,75.3664,75.4305,20833.0
2016-02-24 15:05:00,94.15,94.4,94.11,94.4,42845.0,75.4546,75.6549,75.4225,75.6549,42845.0
2016-02-24 15:10:00,94.41,94.48,94.35,94.47,21398.0,75.6629,75.719,75.6148,75.711,21398.0
2016-02-24 15:15:00,94.46,94.47,94.33,94.41,67124.0,75.703,75.711,75.5988,75.6629,67124.0
2016-02-24 15:20:00,94.41,94.44,94.34,94.39,29019.0,75.6629,75.687,75.6068,75.6469,29019.0
2016-02-24 15:25:00,94.4,94.43,94.34,94.4,61502.0,75.6549,75.679,75.6068,75.6549,61502.0
2016-02-24 15:30:00,94.4,94.49,94.33,94.42,45860.0,75.6549,75.727,75.5988,75.6709,45860.0
2016-02-24 15:35:00,94.42,94.54,94.41,94.52,39547.0,75.6709,75.7671,75.6629,75.7511,39547.0
2016-02-24 15:40:00,94.53,94.56,94.28,94.29,51726.0,75.7591,75.7831,75.5587,75.5668,51726.0
2016-02-24 15:45:00,94.3,94.34,94.24,94.28,59298.0,75.5748,75.6068,75.5267,75.5587,59298.0
2016-02-24 15:50:00,94.27,94.32,94.25,94.25,95796.0,75.5507,75.5908,75.5347,75.5347,95796.0
2016-02-24 15:55:00,94.26,94.28,94.18,94.21,167370.0,75.5427,75.5587,75.4786,75.5026,167370.0
2016-02-25 09:30:00,94.64,94.7,94.22,94.43,33836.0,75.8473,75.8953,75.5107,75.679,33836.0
2016-02-25 09:35:00,94.46,94.57,94.38,94.43,19162.0,75.703,75.7912,75.6389,75.679,19162.0
2016-02-25 09:40:00,94.42,94.42,94.07,94.12,18908.0,75.6709,75.6709,75.3904,75.4305,18908.0
2016-02-25 09:45:00,94.1,94.24,94.06,94.21,14160.0,75.4145,75.5267,75.3824,75.5026,14160.0
2016-02-25 09:50:00,94.19,94.48,94.18,94.47,10394.0,75.4866,75.719,75.4786,75.711,10394.0
2016-02-25 09:55:00,94.45,94.45,94.16,94.26,11515.0,75.695,75.695,75.4626,75.5427,11515.0
2016-02-25 10:00:00,94.24,94.24,94.08,94.12,14065.0,75.5267,75.5267,75.3985,75.4305,14065.0
2016-02-25 10:05:00,94.12,94.19,94.03,94.06,34112.0,75.4305,75.4866,75.3584,75.3824,34112.0
2016-02-25 10:10:00,94.06,94.15,93.97,94.13,27851.0,75.3824,75.4546,75.3103,75.4385,27851.0
2016-02-25 10:15:00,94.17,94.4,94.1,94.4,13502.0,75.4706,75.6549,75.4145,75.6549,13502.0
2016-02-25 10:20:00,94.42,94.44,94.22,94.22,15125.0,75.6709,75.687,75.5107,75.5107,15125.0
2016-02-25 10:25:00,94.24,94.39,94.24,94.39,11054.0,75.5267,75.6469,75.5267,75.6469,11054.0
2016-02-25 10:30:00,94.4,94.4,94.09,94.15,19977.0,75.6549,75.6549,75.4065,75.4546,19977.0
2016-02-25 10:35:00,94.13,94.19,94.1,94.18,14083.0,75.4385,75.4866,75.4145,75.4786,14083.0
2016-02-25 10:40:00,94.16,94.33,94.15,94.28,8949.0,75.4626,75.5988,75.4546,75.5587,8949.0
2016-02-25 10:45:00,94.28,94.32,94.18,94.18,5526.0,75.5587,75.5908,75.4786,75.4786,5526.0
2016-02-25 10:50:00,94.18,94.29,94.18,94.28,10880.0,75.4786,75.5668,75.4786,75.5587,10880.0
2016-02-25 10:55:00,94.27,94.29,94.1,94.1,9709.0,75.5507,75.5668,75.4145,75.4145,9709.0
2016-02-25 11:00:00,94.09,94.15,94.08,94.12,13302.0,75.4065,75.4546,75.3985,75.4305,13302.0
2016-02-25 11:05:00,94.13,94.19,94.07,94.18,10700.0,75.4385,75.4866,75.3904,75.4786,10700.0
2016-02-25 11:10:00,94.15,94.17,94.08,94.1,9492.0,75.4546,75.4706,75.3985,75.4145,9492.0
2016-02-25 11:15:00,94.09,94.2,94.07,94.14,43669.0,75.4065,75.4946,75.3904,75.4465,43669.0
2016-02-25 11:20:00,94.14,94.25,94.14,94.25,10148.0,75.4465,75.5347,75.4465,75.5347,10148.0
2016-02-25 11:25:00,94.26,94.36,94.25,94.32,8865.0,75.5427,75.6229,75.5347,75.5908,8865.0
2016-02-25 11:30:00,94.35,94.36,94.25,94.34,6982.0,75.6148,75.6229,75.5347,75.6068,6982.0
2016-02-25 11:35:00,94.32,94.41,94.31,94.37,22853.0,75.5908,75.6629,75.5828,75.6309,22853.0
2016-02-25 11:40:00,94.35,94.39,94.24,94.26,8723.0,75.6148,75.6469,75.5267,75.5427,8723.0
2016-02-25 11:45:00,94.27,94.33,94.24,94.32,10582.0,75.5507,75.5988,75.5267,75.5908,10582.0
2016-02-25 11:50:00,94.33,94.47,94.32,94.42,12715.0,75.5988,75.711,75.5908,75.6709,12715.0
2016-02-25 11:55:00,94.43,94.57,94.43,94.54,8727.0,75.679,75.7912,75.679,75.7671,8727.0
2016-02-25 12:00:00,94.54,94.54,94.45,94.49,7917.0,75.7671,75.7671,75.695,75.727,7917.0
2016-02-25 12:05:00,94.48,94.53,94.46,94.53,4630.0,75.719,75.7591,75.703,75.7591,4630.0
2016-02-25 12:10:00,94.52,94.53,94.46,94.47,11235.0,75.7511,75.7591,75.703,75.711,11235.0
2016-02-25 12:15:00,94.48,94.5,94.39,94.41,11970.0,75.719,75.7351,75.6469,75.6629,11970.0
2016-02-25 12:20:00,94.42,94.46,94.38,94.4,12151.0,75.6709,75.703,75.6389,75.6549,12151.0
2016-02-25 12:25:00,94.4,94.48,94.39,94.46,5773.0,75.6549,75.719,75.6469,75.703,5773.0
2016-02-25 12:30:00,94.45,94.45,94.32,94.35,8024.0,75.695,75.695,75.5908,75.6148,8024.0
2016-02-25 12:35:00,94.36,94.52,94.36,94.43,10814.0,75.6229,75.7511,75.6229,75.679,10814.0
2016-02-25 12:40:00,94.44,94.47,94.42,94.47,3641.0,75.687,75.711,75.6709,75.711,3641.0
2016-02-25 12:45:00,94.45,94.47,94.36,94.45,6711.0,75.695,75.711,75.6229,75.695,6711.0
2016-02-25 12:50:00,94.45,94.49,94.43,94.47,13486.0,75.695,75.727,75.679,75.711,13486.0
2016-02-25 12:55:00,94.5,94.5,94.41,94.41,9831.0,75.7351,75.7351,75.6629,75.6629,9831.0
2016-02-25 13:00:00,94.4,94.51,94.38,94.51,9577.0,75.6549,75.7431,75.6389,75.7431,9577.0
2016-02-25 13:05:00,94.49,94.56,94.49,94.54,8420.0,75.727,75.7831,75.727,75.7671,8420.0
2016-02-25 13:10:00,94.55,94.57,94.44,94.53,19125.0,75.7751,75.7912,75.687,75.7591,19125.0
2016-02-25 13:15:00,94.51,94.59,94.51,94.59,22074.0,75.7431,75.8072,75.7431,75.8072,22074.0
2016-02-25 13:20:00,94.59,94.72,94.59,94.66,10476.0,75.8072,75.9114,75.8072,75.8633,10476.0
2016-02-25 13:25:00,94.66,94.76,94.66,94.74,6391.0,75.8633,75.9434,75.8633,75.9274,6391.0
2016-02-25 13:30:00,94.74,94.81,94.73,94.78,6399.0,75.9274,75.9835,75.9194,75.9595,6399.0
2016-02-25 13:35:00,94.79,94.88,94.78,94.84,6605.0,75.9675,76.0396,75.9595,76.0075,6605.0
2016-02-25 13:40:00,94.86,95.02,94.86,95.0,19899.0,76.0236,76.1518,76.0236,76.1358,19899.0
2016-02-25 13:45:00,95.0,95.0,94.94,94.96,18210.0,76.1358,76.1358,76.0877,76.1037,18210.0
2016-02-25 13:50:00,94.95,94.97,94.9,94.96,6725.0,76.0957,76.1117,76.0556,76.1037,6725.0
2016-02-25 13:55:00,94.96,94.98,94.89,94.98,5997.0,76.1037,76.1197,76.0476,76.1197,5997.0
2016-02-25 14:00:00,94.94,94.95,94.82,94.87,9337.0,76.0877,76.0957,75.9915,76.0316,9337.0
2016-02-25 14:05:00,94.89,94.9,94.82,94.83,6730.0,76.0476,76.0556,75.9915,75.9995,6730.0
2016-02-25 14:10:00,94.84,94.88,94.8,94.87,12682.0,76.0075,76.0396,75.9755,76.0316,12682.0
2016-02-25 14:15:00,94.88,94.92,94.84,94.9,8424.0,76.0396,76.0717,76.0075,76.0556,8424.0
2016-02-25 14:20:00,94.91,94.94,94.86,94.86,8764.0,76.0636,76.0877,76.0236,76.0236,8764.0
2016-02-25 14:25:00,94.85,94.88,94.81,94.83,8050.0,76.0156,76.0396,75.9835,75.9995,8050.0
2016-02-25 14:30:00,94.83,94.84,94.8,94.81,19131.0,75.9995,76.0075,75.9755,75.9835,19131.0
2016-02-25 14:35:00,94.81,94.81,94.77,94.81,14244.0,75.9835,75.9835,75.9514,75.9835,14244.0
2016-02-25 14:40:00,94.8,94.82,94.78,94.79,8321.0,75.9755,75.9915,75.9595,75.9675,8321.0
2016-02-25 14:45:00,94.79,94.8,94.78,94.78,4700.0,75.9675,75.9755,75.9595,75.9595,4700.0
2016-02-25 14:50:00,94.78,94.79,94.69,94.73,9699.0,75.9595,75.9675,75.8873,75.9194,9699.0
2016-02-25 14:55:00,94.71,94.77,94.7,94.74,7291.0,75.9034,75.9514,75.8953,75.9274,7291.0
2016-02-25 15:00:00,94.75,94.78,94.73,94.76,35941.0,75.9354,75.9595,75.9194,75.9434,35941.0
2016-02-25 15:05:00,94.77,94.91,94.77,94.9,19782.0,75.9514,76.0636,75.9514,76.0556,19782.0
2016-02-25 15:10:00,94.88,94.95,94.87,94.94,14047.0,76.0396,76.0957,76.0316,76.0877,14047.0
2016-02-25 15:15:00,94.94,94.94,94.83,94.85,15309.0,76.0877,76.0877,75.9995,76.0156,15309.0
2016-02-25 15:20:00,94.85,94.91,94.85,94.91,12391.0,76.0156,76.0636,76.0156,76.0636,12391.0
2016-02-25 15:25:00,94.92,94.92,94.81,94.87,20616.0,76.0717,76.0717,75.9835,76.0316,20616.0
2016-02-25 15:30:00,94.87,94.91,94.73,94.73,30925.0,76.0316,76.0636,75.9194,75.9194,30925.0
2016-02-25 15:35:00,94.74,94.82,94.72,94.82,18591.0,75.9274,75.9915,75.9114,75.9915,18591.0
2016-02-25 15:40:00,94.81,94.97,94.78,94.94,34502.0,75.9835,76.1117,75.9595,76.0877,34502.0
2016-02-25 15:45:00,94.95,95.04,94.92,95.03,31727.0,76.0957,76.1678,76.0717,76.1598,31727.0
2016-02-25 15:50:00,95.03,95.1,95.03,95.06,24920.0,76.1598,76.2159,76.1598,76.1839,24920.0
2016-02-25 15:55:00,95.07,95.08,94.92,94.97,153868.0,76.1919,76.1999,76.0717,76.1117,153868.0
2016-02-26 09:30:00,95.5,95.56,94.95,95.06,24954.0,76.5365,76.5846,76.0957,76.1839,24954.0
2016-02-26 09:35:00,95.12,95.59,95.0,95.48,11599.0,76.2319,76.6086,76.1358,76.5205,11599.0
2016-02-26 09:40:00,95.52,95.52,95.07,95.36,15893.0,76.5525,76.5525,76.1919,76.4243,15893.0
2016-02-26 09:45:00,95.35,95.36,95.14,95.32,13269.0,76.4163,76.4243,76.248,76.3922,13269.0
2016-02-26 09:50:00,95.34,95.5,95.33,95.44,15504.0,76.4083,76.5365,76.4002,76.4884,15504.0
2016-02-26 09:55:00,95.44,95.47,95.09,95.16,20491.0,76.4884,76.5124,76.2079,76.264,20491.0
2016-02-26 10:00:00,95.16,95.37,95.07,95.24,9395.0,76.264,76.4323,76.1919,76.3281,9395.0
2016-02-26 10:05:00,95.22,95.26,95.1,95.12,5943.0,76.3121,76.3441,76.2159,76.2319,5943.0
2016-02-26 10:10:00,95.13,95.33,95.1,95.27,8233.0,76.24,76.4002,76.2159,76.3522,8233.0
2016-02-26 10:15:00,95.31,95.33,95.19,95.23,6604.0,76.3842,76.4002,76.288,76.3201,6604.0
2016-02-26 10:20:00,95.28,95.34,95.17,95.22,7843.0,76.3602,76.4083,76.272,76.3121,7843.0
2016-02-26 10:25:00,95.25,95.42,95.25,95.42,9738.0,76.3361,76.4724,76.3361,76.4724,9738.0
2016-02-26 10:30:00,95.45,95.53,95.41,95.5,8493.0,76.4964,76.5605,76.4644,76.5365,8493.0
2016-02-26 10:35:00,95.54,95.71,95.52,95.7,7752.0,76.5685,76.7048,76.5525,76.6968,7752.0
2016-02-26 10:40:00,95.68,95.72,95.57,95.58,15663.0,76.6807,76.7128,76.5926,76.6006,15663.0
2016-02-26 10:45:00,95.57,95.71,95.57,95.71,7420.0,76.5926,76.7048,76.5926,76.7048,7420.0
2016-02-26 10:50:00,95.68,95.73,95.53,95.6,24617.0,76.6807,76.7208,76.5605,76.6166,24617.0
2016-02-26 10:55:00,95.59,95.6,95.49,95.54,12264.0,76.6086,76.6166,76.5285,76.5685,12264.0
2016-02-26 11:00:00,95.53,95.55,95.43,95.44,12800.0,76.5605,76.5766,76.4804,76.4884,12800.0
2016-02-26 11:05:00,95.45,95.47,95.37,95.43,13305.0,76.4964,76.5124,76.4323,76.4804,13305.0
2016-02-26 11:10:00,95.43,95.5,95.41,95.42,13511.0,76.4804,76.5365,76.4644,76.4724,13511.0
2016-02-26 11:15:00,95.44,95.47,95.31,95.34,12403.0,76.4884,76.5124,76.3842,76.4083,12403.0
2016-02-26 11:20:00,95.32,95.36,95.25,95.31,7204.0,76.3922,76.4243,76.3361,76.3842,7204.0
2016-02-26 11:25:00,95.32,95.32,95.14,95.14,13118.0,76.3922,76.3922,76.248,76.248,13118.0
2016-02-26 11:30:00,95.15,95.17,95.11,95.17,8818.0,76.256,76.272,76.2239,76.272,8818.0
2016-02-26 11:35:00,95.14,95.25,95.1,95.18,5281.0,76.248,76.3361,76.2159,76.28,5281.0
2016-02-26 11:40:00,95.16,95.19,95.11,95.13,6094.0,76.264,76.288,76.2239,76.24,6094.0
2016-02-26 11:45:00,95.11,95.28,95.1,95.23,5615.0,76.2239,76.3602,76.2159,76.3201,5615.0
2016-02-26 11:50:00,95.21,95.26,95.17,95.26,4000.0,76.3041,76.3441,76.272,76.3441,4000.0
2016-02-26 11:55:00,95.23,95.25,95.13,95.18,21817.0,76.3201,76.3361,76.24,76.28,21817.0
2016-02-26 12:00:00,95.18,95.18,95.08,95.09,8637.0,76.28,76.28,76.1999,76.2079,8637.0
2016-02-26 12:05:00,95.09,95.09,94.96,95.02,33641.0,76.2079,76.2079,76.1037,76.1518,33641.0
2016-02-26 12:10:00,95.06,95.1,95.03,95.08,5439.0,76.1839,76.2159,76.1598,76.1999,5439.0
2016-02-26 12:15:00,95.07,95.25,95.07,95.21,7208.0,76.1919,76.3361,76.1919,76.3041,7208.0
2016-02-26 12:20:00,95.21,95.25,95.16,95.23,5418.0,76.3041,76.3361,76.264,76.3201,5418.0
2016-02-26 12:25:00,95.23,95.31,95.2,95.27,7567.0,76.3201,76.3842,76.2961,76.3522,7567.0
2016-02-26 12:30:00,95.29,95.37,95.28,95.34,13503.0,76.3682,76.4323,76.3602,76.4083,13503.0
2016-02-26 12:35:00,95.32,95.32,95.28,95.32,4889.0,76.3922,76.3922,76.3602,76.3922,4889.0
2016-02-26 12:40:00,95.31,95.34,95.26,95.31,5201.0,76.3842,76.4083,76.3441,76.3842,5201.0
2016-02-26 12:45:00,95.3,95.34,95.25,95.26,6762.0,76.3762,76.4083,76.3361,76.3441,6762.0
2016-02-26 12:50:00,95.26,95.39,95.25,95.39,6645.0,76.3441,76.4483,76.3361,76.4483,6645.0
2016-02-26 12:55:00,95.39,95.41,95.3,95.38,6864.0,76.4483,76.4644,76.3762,76.4403,6864.0
2016-02-26 13:00:00,95.36,95.41,95.33,95.36,5840.0,76.4243,76.4644,76.4002,76.4243,5840.0
2016-02-26 13:05:00,95.35,95.43,95.32,95.39,4811.0,76.4163,76.4804,76.3922,76.4483,4811.0
2016-02-26 13:10:00,95.37,95.37,95.26,95.27,4458.0,76.4323,76.4323,76.3441,76.3522,4458.0
2016-02-26 13:15:00,95.24,95.28,95.21,95.26,5976.0,76.3281,76.3602,76.3041,76.3441,5976.0
2016-02-26 13:20:00,95.25,95.25,95.17,95.18,6532.0,76.3361,76.3361,76.272,76.28,6532.0
2016-02-26 13:25:00,95.18,95.18,95.13,95.13,6888.0,76.28,76.28,76.24,76.24,6888.0
2016-02-26 13:30:00,95.14,95.14,95.07,95.13,11021.0,76.248,76.248,76.1919,76.24,11021.0
2016-02-26 13:35:00,95.13,95.16,95.11,95.12,9884.0,76.24,76.264,76.2239,76.2319,9884.0
2016-02-26 13:40:00,95.12,95.15,94.92,94.94,21423.0,76.2319,76.256,76.0717,76.0877,21423.0
2016-02-26 13:45:00,94.94,94.97,94.89,94.95,6679.0,76.0877,76.1117,76.0476,76.0957,6679.0
2016-02-26 13:50:00,94.93,94.97,94.88,94.97,6842.0,76.0797,76.1117,76.0396,76.1117,6842.0
2016-02-26 13:55:00,94.97,94.97,94.89,94.96,7291.0,76.1117,76.1117,76.0476,76.1037,7291.0
2016-02-26 14:00:00,94.98,95.05,94.98,95.03,8146.0,76.1197,76.1758,76.1197,76.1598,8146.0
2016-02-26 14:05:00,95.04,95.07,95.0,95.02,11229.0,76.1678,76.1919,76.1358,76.1518,11229.0
2016-02-26 14:10:00,95.02,95.03,94.92,94.96,8644.0,76.1518,76.1598,76.0717,76.1037,8644.0
2016-02-26 14:15:00,94.96,95.0,94.91,94.95,13825.0,76.1037,76.1358,76.0636,76.0957,13825.0
2016-02-26 14:20:00,94.94,95.0,94.84,95.0,30440.0,76.0877,76.1358,76.0075,76.1358,30440.0
2016-02-26 14:25:00,95.0,95.11,95.0,95.04,11422.0,76.1358,76.2239,76.1358,76.1678,11422.0
2016-02-26 14:30:00,95.02,95.03,94.91,94.91,13489.0,76.1518,76.1598,76.0636,76.0636,13489.0
2016-02-26 14:35:00,94.91,94.93,94.77,94.77,7609.0,76.0636,76.0797,75.9514,75.9514,7609.0
2016-02-26 14:40:00,94.77,94.88,94.76,94.86,10310.0,75.9514,76.0396,75.9434,76.0236,10310.0
2016-02-26 14:45:00,94.89,94.93,94.85,94.87,10637.0,76.0476,76.0797,76.0156,76.0316,10637.0
2016-02-26 14:50:00,94.87,94.89,94.8,94.81,15214.0,76.0316,76.0476,75.9755,75.9835,15214.0
2016-02-26 14:55:00,94.8,94.87,94.78,94.79,12430.0,75.9755,76.0316,75.9595,75.9675,12430.0
2016-02-26 15:00:00,94.79,95.03,94.79,95.03,11486.0,75.9675,76.1598,75.9675,76.1598,11486.0
2016-02-26 15:05:00,95.04,95.1,95.01,95.07,9030.0,76.1678,76.2159,76.1438,76.1919,9030.0
2016-02-26 15:10:00,95.07,95.08,94.99,95.07,10587.0,76.1919,76.1999,76.1278,76.1919,10587.0
2016-02-26 15:15:00,95.05,95.06,95.0,95.05,9967.0,76.1758,76.1839,76.1358,76.1758,9967.0
2016-02-26 15:20:00,95.06,95.09,94.99,95.04,10380.0,76.1839,76.2079,76.1278,76.1678,10380.0
2016-02-26 15:25:00,95.05,95.06,94.93,94.98,25390.0,76.1758,76.1839,76.0797,76.1197,25390.0
2016-02-26 15:30:00,94.97,95.08,94.97,95.04,20165.0,76.1117,76.1999,76.1117,76.1678,20165.0
2016-02-26 15:35:00,95.03,95.07,94.99,95.0,21088.0,76.1598,76.1919,76.1278,76.1358,21088.0
2016-02-26 15:40:00,95.01,95.04,94.98,95.02,31211.0,76.1438,76.1678,76.1197,76.1518,31211.0
2016-02-26 15:45:00,95.03,95.09,94.98,95.08,46544.0,76.1598,76.2079,76.1197,76.1999,46544.0
2016-02-26 15:50:00,95.08,95.11,95.06,95.09,20783.0,76.1999,76.2239,76.1839,76.2079,20783.0
2016-02-26 15:55:00,95.08,95.08,94.91,94.92,72564.0,76.1999,76.1999,76.0636,76.0717,72564.0
2016-02-29 09:30:00,95.13,95.23,94.51,95.21,13842.0,76.24,76.3201,75.7431,76.3041,13842.0
2016-02-29 09:35:00,95.19,95.2,94.92,94.98,8699.0,76.288,76.2961,76.0717,76.1197,8699.0
2016-02-29 09:40:00,95.07,95.2,94.77,94.92,5134.0,76.1919,76.2961,75.9514,76.0717,5134.0
2016-02-29 09:45:00,94.94,95.13,94.91,95.03,14887.0,76.0877,76.24,76.0636,76.1598,14887.0
2016-02-29 09:50:00,95.03,95.19,95.03,95.1,45761.0,76.1598,76.288,76.1598,76.2159,45761.0
2016-02-29 09:55:00,95.06,95.21,95.05,95.08,21700.0,76.1839,76.3041,76.1758,76.1999,21700.0
2016-02-29 10:00:00,95.08,95.32,95.06,95.16,27351.0,76.1999,76.3922,76.1839,76.264,27351.0
2016-02-29 10:05:00,95.17,95.39,95.17,95.25,30093.0,76.272,76.4483,76.272,76.3361,30093.0
2016-02-29 10:10:00,95.26,95.28,95.14,95.22,21750.0,76.3441,76.3602,76.248,76.3121,21750.0
2016-02-29 10:15:00,95.26,95.34,95.08,95.08,12581.0,76.3441,76.4083,76.1999,76.1999,12581.0
2016-02-29 10:20:00,95.07,95.32,95.07,95.28,9628.0,76.1919,76.3922,76.1919,76.3602,9628.0
2016-02-29 10:25:00,95.32,95.33,95.16,95.3,7490.0,76.3922,76.4002,76.264,76.3762,7490.0
2016-02-29 10:30:00,95.29,95.34,95.11,95.11,7034.0,76.3682,76.4083,76.2239,76.2239,7034.0
2016-02-29 10:35:00,95.14,95.22,95.1,95.22,5395.0,76.248,76.3121,76.2159,76.3121,5395.0
2016-02-29 10:40:00,95.23,95.25,95.19,95.22,19208.0,76.3201,76.3361,76.288,76.3121,19208.0
2016-02-29 10:45:00,95.23,95.23,95.12,95.12,12941.0,76.3201,76.3201,76.2319,76.2319,12941.0
2016-02-29 10:50:00,95.13,95.32,95.07,95.32,11172.0,76.24,76.3922,76.1919,76.3922,11172.0
2016-02-29 10:55:00,95.3,95.3,95.2,95.25,6760.0,76.3762,76.3762,76.2961,76.3361,6760.0
2016-02-29 11:00:00,95.25,95.42,95.23,95.34,6706.0,76.3361,76.4724,76.3201,76.4083,6706.0
2016-02-29 11:05:00,95.34,95.38,95.25,95.32,13662.0,76.4083,76.4403,76.3361,76.3922,13662.0
2016-02-29 11:10:00,95.35,95.37,95.29,95.31,6500.0,76.4163,76.4323,76.3682,76.3842,6500.0
2016-02-29 11:15:00,95.33,95.5,95.33,95.48,10201.0,76.4002,76.5365,76.4002,76.5205,10201.0
2016-02-29 11:20:00,95.47,95.55,95.47,95.49,6783.0,76.5124,76.5766,76.5124,76.5285,6783.0
2016-02-29 11:25:00,95.47,95.47,95.33,95.34,4925.0,76.5124,76.5124,76.4002,76.4083,4925.0
2016-02-29 11:30:00,95.36,95.6,95.36,95.53,8647.0,76.4243,76.6166,76.4243,76.5605,8647.0
2016-02-29 11:35:00,95.54,95.67,95.48,95.67,6317.0,76.5685,76.6727,76.5205,76.6727,6317.0
2016-02-29 11:40:00,95.62,95.64,95.54,95.57,21943.0,76.6327,76.6487,76.5685,76.5926,21943.0
2016-02-29 11:45:00,95.59,95.66,95.59,95.63,5337.0,76.6086,76.6647,76.6086,76.6407,5337.0
2016-02-29 11:50:00,95.6,95.63,95.59,95.61,4855.0,76.6166,76.6407,76.6086,76.6246,4855.0
2016-02-29 11:55:00,95.59,95.59,95.5,95.52,4508.0,76.6086,76.6086,76.5365,76.5525,4508.0
2016-02-29 12:00:00,95.55,95.59,95.51,95.51,6700.0,76.5766,76.6086,76.5445,76.5445,6700.0
2016-02-29 12:05:00,95.51,95.51,95.42,95.45,7521.0,76.5445,76.5445,76.4724,76.4964,7521.0
2016-02-29 12:10:00,95.48,95.55,95.47,95.54,9595.0,76.5205,76.5766,76.5124,76.5685,9595.0
2016-02-29 12:15:00,95.53,95.61,95.52,95.61,9706.0,76.5605,76.6246,76.5525,76.6246,9706.0
2016-02-29 12:20:00,95.61,95.61,95.45,95.48,11301.0,76.6246,76.6246,76.4964,76.5205,11301.0
2016-02-29 12:25:00,95.5,95.53,95.37,95.38,8134.0,76.5365,76.5605,76.4323,76.4403,8134.0
2016-02-29 12:30:00,95.4,95.44,95.3,95.34,21187.0,76.4563,76.4884,76.3762,76.4083,21187.0
2016-02-29 12:35:00,95.37,95.41,95.26,95.28,8068.0,76.4323,76.4644,76.3441,76.3602,8068.0
2016-02-29 12:40:00,95.3,95.35,95.23,95.23,6078.0,76.3762,76.4163,76.3201,76.3201,6078.0
2016-02-29 12:45:00,95.23,95.28,95.21,95.21,9976.0,76.3201,76.3602,76.3041,76.3041,9976.0
2016-02-29 12:50:00,95.21,95.35,95.21,95.33,16389.0,76.3041,76.4163,76.3041,76.4002,16389.0
2016-02-29 12:55:00,95.35,95.39,95.28,95.35,8692.0,76.4163,76.4483,76.3602,76.4163,8692.0
2016-02-29 13:00:00,95.34,95.35,95.25,95.29,10052.0,76.4083,76.4163,76.3361,76.3682,10052.0
2016-02-29 13:05:00,95.29,95.32,95.25,95.31,5596.0,76.3682,76.3922,76.3361,76.3842,5596.0
2016-02-29 13:10:00,95.33,95.37,95.29,95.29,7429.0,76.4002,76.4323,76.3682,76.3682,7429.0
2016-02-29 13:15:00,95.29,95.36,95.26,95.27,9288.0,76.3682,76.4243,76.3441,76.3522,9288.0
2016-02-29 13:20:00,95.26,95.29,95.23,95.23,6714.0,76.3441,76.3682,76.3201,76.3201,6714.0
2016-02-29 13:25:00,95.24,95.25,95.14,95.14,7068.0,76.3281,76.3361,76.248,76.248,7068.0
2016-02-29 13:30:00,95.14,95.14,95.07,95.07,8155.0,76.248,76.248,76.1919,76.1919,8155.0
2016-02-29 13:35:00,95.07,95.14,95.07,95.14,5100.0,76.1919,76.248,76.1919,76.248,5100.0
2016-02-29 13:40:00,95.14,95.16,95.02,95.06,10222.0,76.248,76.264,76.1518,76.1839,10222.0
2016-02-29 13:45:00,95.07,95.15,95.04,95.08,22870.0,76.1919,76.256,76.1678,76.1999,22870.0
2016-02-29 13:50:00,95.08,95.21,95.07,95.21,5903.0,76.1999,76.3041,76.1919,76.3041,5903.0
2016-02-29 13:55:00,95.21,95.29,95.2,95.23,10083.0,76.3041,76.3682,76.2961,76.3201,10083.0
2016-02-29 14:00:00,95.23,95.25,95.14,95.19,6523.0,76.3201,76.3361,76.248,76.288,6523.0
2016-02-29 14:05:00,95.21,95.22,95.06,95.08,16312.0,76.3041,76.3121,76.1839,76.1999,16312.0
2016-02-29 14:10:00,95.07,95.08,95.01,95.05,5976.0,76.1919,76.1999,76.1438,76.1758,5976.0
2016-02-29 14:15:00,95.04,95.04,94.93,94.94,11041.0,76.1678,76.1678,76.0797,76.0877,11041.0
2016-02-29 14:20:00,94.93,94.93,94.79,94.83,10710.0,76.0797,76.0797,75.9675,75.9995,10710.0
2016-02-29 14:25:00,94.84,94.85,94.76,94.82,12566.0,76.0075,76.0156,75.9434,75.9915,12566.0
2016-02-29 14:30:00,94.8,94.82,94.73,94.75,13841.0,75.9755,75.9915,75.9194,75.9354,13841.0
2016-02-29 14:35:00,94.76,94.82,94.75,94.8,9956.0,75.9434,75.9915,75.9354,75.9755,9956.0
2016-02-29 14:40:00,94.8,94.82,94.62,94.62,13278.0,75.9755,75.9915,75.8312,75.8312,13278.0
2016-02-29 14:45:00,94.61,94.65,94.57,94.65,9555.0,75.8232,75.8553,75.7912,75.8553,9555.0
2016-02-29 14:50:00,94.63,94.75,94.63,94.69,8589.0,75.8392,75.9354,75.8392,75.8873,8589.0
2016-02-29 14:55:00,94.67,94.74,94.64,94.7,15805.0,75.8713,75.9274,75.8473,75.8953,15805.0
2016-02-29 15:00:00,94.69,94.69,94.57,94.59,8679.0,75.8873,75.8873,75.7912,75.8072,8679.0
2016-02-29 15:05:00,94.59,94.61,94.5,94.56,11789.0,75.8072,75.8232,75.7351,75.7831,11789.0
2016-02-29 15:10:00,94.57,94.58,94.45,94.46,15240.0,75.7912,75.7992,75.695,75.703,15240.0
2016-02-29 15:15:00,94.47,94.52,94.42,94.44,13420.0,75.711,75.7511,75.6709,75.687,13420.0
2016-02-29 15:20:00,94.42,94.56,94.4,94.52,14641.0,75.6709,75.7831,75.6549,75.7511,14641.0
2016-02-29 15:25:00,94.53,94.66,94.5,94.62,13343.0,75.7591,75.8633,75.7351,75.8312,13343.0
2016-02-29 15:30:00,94.61,94.71,94.55,94.6,17811.0,75.8232,75.9034,75.7751,75.8152,17811.0
2016-02-29 15:35:00,94.62,94.67,94.52,94.67,21617.0,75.8312,75.8713,75.7511,75.8713,21617.0
2016-02-29 15:40:00,94.67,94.69,94.56,94.68,21433.0,75.8713,75.8873,75.7831,75.8793,21433.0
2016-02-29 15:45:00,94.69,94.76,94.61,94.65,42596.0,75.8873,75.9434,75.8232,75.8553,42596.0
2016-02-29 15:50:00,94.65,94.68,94.5,94.58,26692.0,75.8553,75.8793,75.7351,75.7992,26692.0
2016-02-29 15:55:00,94.57,94.6,94.25,94.25,101441.0,75.7912,75.8152,75.5347,75.5347,101441.0
2016-03-01 09:30:00,95.13,95.36,94.98,95.25,19304.0,76.24,76.4243,76.1197,76.3361,19304.0
2016-03-01 09:35:00,95.27,95.38,94.89,94.92,11799.0,76.3522,76.4403,76.0476,76.0717,11799.0
2016-03-01 09:40:00,94.88,95.0,94.81,94.91,5180.0,76.0396,76.1358,75.9835,76.0636,5180.0
2016-03-01 09:45:00,95.02,95.02,94.71,94.97,11868.0,76.1518,76.1518,75.9034,76.1117,11868.0
2016-03-01 09:50:00,94.94,95.18,94.92,95.07,7957.0,76.0877,76.28,76.0717,76.1919,7957.0
2016-03-01 09:55:00,95.04,95.04,94.88,95.01,4847.0,76.1678,76.1678,76.0396,76.1438,4847.0
2016-03-01 10:00:00,95.08,95.57,94.97,95.47,48433.0,76.1999,76.5926,76.1117,76.5124,48433.0
2016-03-01 10:05:00,95.45,95.55,95.44,95.5,14495.0,76.4964,76.5766,76.4884,76.5365,14495.0
2016-03-01 10:10:00,95.52,95.58,95.41,95.54,15967.0,76.5525,76.6006,76.4644,76.5685,15967.0
2016-03-01 10:15:00,95.55,95.55,95.42,95.44,10411.0,76.5766,76.5766,76.4724,76.4884,10411.0
2016-03-01 10:20:00,95.47,95.95,95.47,95.95,23253.0,76.5124,76.8971,76.5124,76.8971,23253.0
2016-03-01 10:25:00,95.91,96.02,95.9,96.02,8439.0,76.8651,76.9532,76.8571,76.9532,8439.0
2016-03-01 10:30:00,96.01,96.05,95.88,96.01,16646.0,76.9452,76.9773,76.841,76.9452,16646.0
2016-03-01 10:35:00,96.03,96.1,95.98,96.04,4804.0,76.9612,77.0173,76.9212,76.9693,4804.0
2016-03-01 10:40:00,96.0,96.03,95.96,95.97,8936.0,76.9372,76.9612,76.9051,76.9132,8936.0
2016-03-01 10:45:00,95.97,95.98,95.82,95.82,5050.0,76.9132,76.9212,76.7929,76.7929,5050.0
2016-03-01 10:50:00,95.83,95.89,95.8,95.89,4987.0,76.801,76.849,76.7769,76.849,4987.0
2016-03-01 10:55:00,95.9,95.94,95.86,95.86,4412.0,76.8571,76.8891,76.825,76.825,4412.0
2016-03-01 11:00:00,95.91,95.94,95.82,95.82,4882.0,76.8651,76.8891,76.7929,76.7929,4882.0
2016-03-01 11:05:00,95.8,95.91,95.76,95.9,6895.0,76.7769,76.8651,76.7449,76.8571,6895.0
2016-03-01 11:10:00,95.93,96.03,95.88,96.02,6428.0,76.8811,76.9612,76.841,76.9532,6428.0
2016-03-01 11:15:00,96.02,96.2,96.01,96.18,5488.0,76.9532,77.0975,76.9452,77.0815,5488.0
2016-03-01 11:20:00,96.2,96.26,96.16,96.17,9205.0,77.0975,77.1456,77.0654,77.0734,9205.0
2016-03-01 11:25:00,96.16,96.17,96.1,96.1,4645.0,77.0654,77.0734,77.0173,77.0173,4645.0
2016-03-01 11:30:00,96.15,96.17,96.11,96.17,4623.0,77.0574,77.0734,77.0254,77.0734,4623.0
2016-03-01 11:35:00,96.18,96.31,96.18,96.28,5737.0,77.0815,77.1856,77.0815,77.1616,5737.0
2016-03-01 11:40:00,96.31,96.39,96.25,96.39,8603.0,77.1856,77.2498,77.1376,77.2498,8603.0
2016-03-01 11:45:00,96.4,96.48,96.38,96.39,12541.0,77.2578,77.3219,77.2417,77.2498,12541.0
2016-03-01 11:50:00,96.4,96.59,96.4,96.58,15993.0,77.2578,77.41,77.2578,77.402,15993.0
2016-03-01 11:55:00,96.58,96.7,96.57,96.69,11155.0,77.402,77.4982,77.394,77.4902,11155.0
2016-03-01 12:00:00,96.7,96.7,96.53,96.64,9295.0,77.4982,77.4982,77.362,77.4501,9295.0
2016-03-01 12:05:00,96.61,96.76,96.56,96.73,9804.0,77.4261,77.5463,77.386,77.5222,9804.0
2016-03-01 12:10:00,96.74,96.78,96.64,96.64,8896.0,77.5303,77.5623,77.4501,77.4501,8896.0
2016-03-01 12:15:00,96.66,96.75,96.61,96.72,7085.0,77.4661,77.5383,77.4261,77.5142,7085.0
2016-03-01 12:20:00,96.7,96.75,96.61,96.61,4413.0,77.4982,77.5383,77.4261,77.4261,4413.0
2016-03-01 12:25:00,96.63,96.79,96.63,96.79,3500.0,77.4421,77.5703,77.4421,77.5703,3500.0
2016-03-01 12:30:00,96.79,96.79,96.69,96.76,7285.0,77.5703,77.5703,77.4902,77.5463,7285.0
2016-03-01 12:35:00,96.74,96.76,96.6,96.6,6439.0,77.5303,77.5463,77.4181,77.4181,6439.0
2016-03-01 12:40:00,96.62,96.65,96.54,96.65,5341.0,77.4341,77.4581,77.37,77.4581,5341.0
2016-03-01 12:45:00,96.63,96.76,96.62,96.7,6227.0,77.4421,77.5463,77.4341,77.4982,6227.0
2016-03-01 12:50:00,96.69,96.82,96.68,96.76,7019.0,77.4902,77.5944,77.4822,77.5463,7019.0
2016-03-01 12:55:00,96.8,96.83,96.75,96.83,5567.0,77.5783,77.6024,77.5383,77.6024,5567.0
2016-03-01 13:00:00,96.83,96.83,96.65,96.7,7472.0,77.6024,77.6024,77.4581,77.4982,7472.0
2016-03-01 13:05:00,96.69,96.71,96.64,96.65,7178.0,77.4902,77.5062,77.4501,77.4581,7178.0
2016-03-01 13:10:00,96.64,96.68,96.58,96.67,6277.0,77.4501,77.4822,77.402,77.4742,6277.0
2016-03-01 13:15:00,96.69,96.79,96.69,96.76,3661.0,77.4902,77.5703,77.4902,77.5463,3661.0
2016-03-01 13:20:00,96.77,96.84,96.69,96.73,6633.0,77.5543,77.6104,77.4902,77.5222,6633.0
2016-03-01 13:25:00,96.74,96.76,96.73,96.75,4454.0,77.5303,77.5463,77.5222,77.5383,4454.0
2016-03-01 13:30:00,96.77,96.85,96.77,96.83,5095.0,77.5543,77.6184,77.5543,77.6024,5095.0
2016-03-01 13:35:00,96.81,96.86,96.81,96.84,7765.0,77.5864,77.6264,77.5864,77.6104,7765.0
2016-03-01 13:40:00,96.85,96.91,96.84,96.89,10295.0,77.6184,77.6665,77.6104,77.6505,10295.0
2016-03-01 13:45:00,96.87,96.9,96.84,96.86,15299.0,77.6344,77.6585,77.6104,77.6264,15299.0
2016-03-01 13:50:00,96.86,96.86,96.78,96.81,9260.0,77.6264,77.6264,77.5623,77.5864,9260.0
2016-03-01 13:55:00,96.81,96.83,96.73,96.78,11307.0,77.5864,77.6024,77.5222,77.5623,11307.0
2016-03-01 14:00:00,96.77,96.85,96.75,96.8,12171.0,77.5543,77.6184,77.5383,77.5783,12171.0
2016-03-01 14:05:00,96.79,96.89,96.79,96.84,9432.0,77.5703,77.6505,77.5703,77.6104,9432.0
2016-03-01 14:10:00,96.83,96.86,96.78,96.79,12403.0,77.6024,77.6264,77.5623,77.5703,12403.0
2016-03-01 14:15:00,96.79,96.83,96.78,96.82,12712.0,77.5703,77.6024,77.5623,77.5944,12712.0
2016-03-01 14:20:00,96.84,96.84,96.72,96.73,9591.0,77.6104,77.6104,77.5142,77.5222,9591.0
2016-03-01 14:25:00,96.72,96.78,96.69,96.72,10502.0,77.5142,77.5623,77.4902,77.5142,10502.0
2016-03-01 14:30:00,96.73,96.89,96.73,96.86,13188.0,77.5222,77.6505,77.5222,77.6264,13188.0
2016-03-01 14:35:00,96.83,96.9,96.83,96.87,10714.0,77.6024,77.6585,77.6024,77.6344,10714.0
2016-03-01 14:40:00,96.86,96.95,96.86,96.91,17312.0,77.6264,77.6986,77.6264,77.6665,17312.0
2016-03-01 14:45:00,96.91,96.98,96.9,96.96,7785.0,77.6665,77.7226,77.6585,77.7066,7785.0
2016-03-01 14:50:00,96.98,97.05,96.97,97.0,22057.0,77.7226,77.7787,77.7146,77.7386,22057.0
2016-03-01 14:55:00,97.0,97.12,97.0,97.05,19693.0,77.7386,77.8348,77.7386,77.7787,19693.0
2016-03-01 15:00:00,97.04,97.07,97.02,97.05,10627.0,77.7707,77.7947,77.7547,77.7787,10627.0
2016-03-01 15:05:00,97.07,97.07,97.0,97.05,12874.0,77.7947,77.7947,77.7386,77.7787,12874.0
2016-03-01 15:10:00,97.05,97.06,96.9,96.94,14451.0,77.7787,77.7867,77.6585,77.6905,14451.0
2016-03-01 15:15:00,96.94,96.99,96.93,96.95,10320.0,77.6905,77.7306,77.6825,77.6986,10320.0
2016-03-01 15:20:00,96.94,96.95,96.89,96.93,13409.0,77.6905,77.6986,77.6505,77.6825,13409.0
2016-03-01 15:25:00,96.92,96.95,96.88,96.89,11605.0,77.6745,77.6986,77.6425,77.6505,11605.0
2016-03-01 15:30:00,96.9,96.9,96.83,96.83,18121.0,77.6585,77.6585,77.6024,77.6024,18121.0
2016-03-01 15:35:00,96.85,96.85,96.76,96.77,19040.0,77.6184,77.6184,77.5463,77.5543,19040.0
2016-03-01 15:40:00,96.76,96.76,96.66,96.7,22695.0,77.5463,77.5463,77.4661,77.4982,22695.0
2016-03-01 15:45:00,96.69,96.71,96.62,96.63,22585.0,77.4902,77.5062,77.4341,77.4421,22585.0
2016-03-01 15:50:00,96.63,96.73,96.62,96.73,26620.0,77.4421,77.5222,77.4341,77.5222,26620.0
2016-03-01 15:55:00,96.72,96.84,96.67,96.82,92231.0,77.5142,77.6104,77.4742,77.5944,92231.0
2016-03-02 09:30:00,96.4,96.61,96.35,96.43,17162.0,77.2578,77.4261,77.2177,77.2818,17162.0
2016-03-02 09:35:00,96.48,96.73,96.2,96.3,21519.0,77.3219,77.5222,77.0975,77.1776,21519.0
2016-03-02 09:40:00,96.3,96.58,96.3,96.56,18864.0,77.1776,77.402,77.1776,77.386,18864.0
2016-03-02 09:45:00,96.55,96.92,96.5,96.66,25993.0,77.378,77.6745,77.3379,77.4661,25993.0
2016-03-02 09:50:00,96.67,96.72,96.17,96.17,8958.0,77.4742,77.5142,77.0734,77.0734,8958.0
2016-03-02 09:55:00,96.23,96.43,96.14,96.41,8852.0,77.1215,77.2818,77.0494,77.2658,8852.0
2016-03-02 10:00:00,96.37,96.48,96.3,96.39,12859.0,77.2337,77.3219,77.1776,77.2498,12859.0
2016-03-02 10:05:00,96.43,96.64,96.4,96.55,12661.0,77.2818,77.4501,77.2578,77.378,12661.0
2016-03-02 10:10:00,96.57,96.59,96.44,96.56,13914.0,77.394,77.41,77.2898,77.386,13914.0
2016-03-02 10:15:00,96.58,96.59,96.46,96.46,6662.0,77.402,77.41,77.3059,77.3059,6662.0
2016-03-02 10:20:00,96.47,96.52,96.4,96.48,9342.0,77.3139,77.3539,77.2578,77.3219,9342.0
2016-03-02 10:25:00,96.48,96.48,96.35,96.41,7844.0,77.3219,77.3219,77.2177,77.2658,7844.0
2016-03-02 10:30:00,96.33,96.37,96.14,96.37,28826.0,77.2017,77.2337,77.0494,77.2337,28826.0
2016-03-02 10:35:00,96.38,96.41,96.16,96.16,8662.0,77.2417,77.2658,77.0654,77.0654,8662.0
2016-03-02 10:40:00,96.19,96.3,96.1,96.3,8910.0,77.0895,77.1776,77.0173,77.1776,8910.0
2016-03-02 10:45:00,96.31,96.4,96.29,96.33,5452.0,77.1856,77.2578,77.1696,77.2017,5452.0
2016-03-02 10:50:00,96.34,96.47,96.29,96.47,11484.0,77.2097,77.3139,77.1696,77.3139,11484.0
2016-03-02 10:55:00,96.44,96.57,96.43,96.56,9644.0,77.2898,77.394,77.2818,77.386,9644.0
2016-03-02 11:00:00,96.55,96.67,96.49,96.62,9897.0,77.378,77.4742,77.3299,77.4341,9897.0
2016-03-02 11:05:00,96.6,96.67,96.6,96.61,3897.0,77.4181,77.4742,77.4181,77.4261,3897.0
2016-03-02 11:10:00,96.62,96.77,96.6,96.68,5595.0,77.4341,77.5543,77.4181,77.4822,5595.0
2016-03-02 11:15:00,96.63,96.69,96.58,96.69,6968.0,77.4421,77.4902,77.402,77.4902,6968.0
2016-03-02 11:20:00,96.69,96.85,96.68,96.84,8395.0,77.4902,77.6184,77.4822,77.6104,8395.0
2016-03-02 11:25:00,96.8,96.8,96.67,96.69,4489.0,77.5783,77.5783,77.4742,77.4902,4489.0
2016-03-02 11:30:00,96.72,96.79,96.59,96.63,6193.0,77.5142,77.5703,77.41,77.4421,6193.0
2016-03-02 11:35:00,96.64,96.66,96.58,96.63,4402.0,77.4501,77.4661,77.402,77.4421,4402.0
2016-03-02 11:40:00,96.62,96.79,96.62,96.73,15966.0,77.4341,77.5703,77.4341,77.5222,15966.0
2016-03-02 11:45:00,96.71,96.71,96.59,96.66,2300.0,77.5062,77.5062,77.41,77.4661,2300.0
2016-03-02 11:50:00,96.64,96.81,96.63,96.73,12576.0,77.4501,77.5864,77.4421,77.5222,12576.0
2016-03-02 11:55:00,96.73,96.85,96.7,96.7,7363.0,77.5222,77.6184,77.4982,77.4982,7363.0
2016-03-02 12:00:00,96.69,96.7,96.56,96.56,2855.0,77.4902,77.4982,77.386,77.386,2855.0
2016-03-02 12:05:00,96.54,96.62,96.5,96.5,4449.0,77.37,77.4341,77.3379,77.3379,4449.0
2016-03-02 12:10:00,96.49,96.51,96.44,96.45,3160.0,77.3299,77.3459,77.2898,77.2978,3160.0
2016-03-02 12:15:00,96.47,96.49,96.37,96.39,6085.0,77.3139,77.3299,77.2337,77.2498,6085.0
2016-03-02 12:20:00,96.37,96.45,96.34,96.45,8784.0,77.2337,77.2978,77.2097,77.2978,8784.0
2016-03-02 12:25:00,96.42,96.54,96.4,96.52,8291.0,77.2738,77.37,77.2578,77.3539,8291.0
2016-03-02 12:30:00,96.51,96.51,96.35,96.35,4000.0,77.3459,77.3459,77.2177,77.2177,4000.0
2016-03-02 12:35:00,96.34,96.49,96.34,96.42,6987.0,77.2097,77.3299,77.2097,77.2738,6987.0
2016-03-02 12:40:00,96.46,96.52,96.45,96.46,5811.0,77.3059,77.3539,77.2978,77.3059,5811.0
2016-03-02 12:45:00,96.49,96.59,96.45,96.51,4344.0,77.3299,77.41,77.2978,77.3459,4344.0
2016-03-02 12:50:00,96.51,96.6,96.5,96.56,5213.0,77.3459,77.4181,77.3379,77.386,5213.0
2016-03-02 12:55:00,96.55,96.6,96.54,96.56,3165.0,77.378,77.4181,77.37,77.386,3165.0
2016-03-02 13:00:00,96.56,96.58,96.51,96.51,5783.0,77.386,77.402,77.3459,77.3459,5783.0
2016-03-02 13:05:00,96.53,96.55,96.5,96.52,9281.0,77.362,77.378,77.3379,77.3539,9281.0
2016-03-02 13:10:00,96.51,96.57,96.5,96.56,4899.0,77.3459,77.394,77.3379,77.386,4899.0
2016-03-02 13:15:00,96.55,96.56,96.5,96.52,1484.0,77.378,77.386,77.3379,77.3539,1484.0
2016-03-02 13:20:00,96.51,96.61,96.49,96.58,11619.0,77.3459,77.4261,77.3299,77.402,11619.0
2016-03-02 13:25:00,96.59,96.66,96.58,96.61,3273.0,77.41,77.4661,77.402,77.4261,3273.0
2016-03-02 13:30:00,96.64,96.64,96.57,96.57,1689.0,77.4501,77.4501,77.394,77.394,1689.0
2016-03-02 13:35:00,96.56,96.61,96.55,96.59,4171.0,77.386,77.4261,77.378,77.41,4171.0
2016-03-02 13:40:00,96.58,96.6,96.56,96.57,3035.0,77.402,77.4181,77.386,77.394,3035.0
2016-03-02 13:45:00,96.58,96.6,96.55,96.55,5370.0,77.402,77.4181,77.378,77.378,5370.0
2016-03-02 13:50:00,96.56,96.56,96.52,96.54,3397.0,77.386,77.386,77.3539,77.37,3397.0
2016-03-02 13:55:00,96.54,96.54,96.37,96.37,7820.0,77.37,77.37,77.2337,77.2337,7820.0
2016-03-02 14:00:00,96.42,96.55,96.42,96.54,5485.0,77.2738,77.378,77.2738,77.37,5485.0
2016-03-02 14:05:00,96.53,96.53,96.4,96.45,12252.0,77.362,77.362,77.2578,77.2978,12252.0
2016-03-02 14:10:00,96.44,96.5,96.41,96.46,7194.0,77.2898,77.3379,77.2658,77.3059,7194.0
2016-03-02 14:15:00,96.45,96.54,96.45,96.51,3676.0,77.2978,77.37,77.2978,77.3459,3676.0
2016-03-02 14:20:00,96.52,96.61,96.5,96.52,5568.0,77.3539,77.4261,77.3379,77.3539,5568.0
2016-03-02 14:25:00,96.53,96.61,96.49,96.57,11324.0,77.362,77.4261,77.3299,77.394,11324.0
2016-03-02 14:30:00,96.57,96.58,96.52,96.55,6533.0,77.394,77.402,77.3539,77.378,6533.0
2016-03-02 14:35:00,96.55,96.59,96.5,96.55,7195.0,77.378,77.41,77.3379,77.378,7195.0
2016-03-02 14:40:00,96.56,96.63,96.56,96.6,7186.0,77.386,77.4421,77.386,77.4181,7186.0
2016-03-02 14:45:00,96.58,96.59,96.54,96.59,3621.0,77.402,77.41,77.37,77.41,3621.0
2016-03-02 14:50:00,96.61,96.65,96.59,96.6,4319.0,77.4261,77.4581,77.41,77.4181,4319.0
2016-03-02 14:55:00,96.59,96.62,96.54,96.54,6669.0,77.41,77.4341,77.37,77.37,6669.0
2016-03-02 15:00:00,96.54,96.55,96.48,96.49,6315.0,77.37,77.378,77.3219,77.3299,6315.0
2016-03-02 15:05:00,96.49,96.5,96.42,96.48,7806.0,77.3299,77.3379,77.2738,77.3219,7806.0
2016-03-02 15:10:00,96.49,96.69,96.49,96.69,12032.0,77.3299,77.4902,77.3299,77.4902,12032.0
2016-03-02 15:15:00,96.7,96.71,96.62,96.64,7201.0,77.4982,77.5062,77.4341,77.4501,7201.0
2016-03-02 15:20:00,96.64,96.75,96.63,96.68,14284.0,77.4501,77.5383,77.4421,77.4822,14284.0
2016-03-02 15:25:00,96.7,96.72,96.61,96.63,11997.0,77.4982,77.5142,77.4261,77.4421,11997.0
2016-03-02 15:30:00,96.63,96.75,96.56,96.75,14077.0,77.4421,77.5383,77.386,77.5383,14077.0
2016-03-02 15:35:00,96.72,96.8,96.7,96.73,16677.0,77.5142,77.5783,77.4982,77.5222,16677.0
2016-03-02 15:40:00,96.75,96.85,96.73,96.82,13478.0,77.5383,77.6184,77.5222,77.5944,13478.0
2016-03-02 15:45:00,96.84,96.92,96.81,96.89,23405.0,77.6104,77.6745,77.5864,77.6505,23405.0
2016-03-02 15:50:00,96.89,96.89,96.77,96.82,28136.0,77.6505,77.6505,77.5543,77.5944,28136.0
2016-03-02 15:55:00,96.81,97.08,96.8,97.04,113103.0,77.5864,77.8027,77.5783,77.7707,113103.0
2016-03-03 09:30:00,96.88,96.98,96.77,96.78,26378.0,77.6425,77.7226,77.5543,77.5623,26378.0
2016-03-03 09:35:00,96.75,97.06,96.74,96.93,19880.0,77.5383,77.7867,77.5303,77.6825,19880.0
2016-03-03 09:40:00,96.97,96.99,96.63,96.74,21919.0,77.7146,77.7306,77.4421,77.5303,21919.0
2016-03-03 09:45:00,96.74,96.9,96.61,96.68,19154.0,77.5303,77.6585,77.4261,77.4822,19154.0
2016-03-03 09:50:00,96.66,96.66,96.39,96.53,39265.0,77.4661,77.4661,77.2498,77.362,39265.0
2016-03-03 09:55:00,96.53,96.55,96.4,96.42,12479.0,77.362,77.378,77.2578,77.2738,12479.0
2016-03-03 10:00:00,96.44,96.58,96.44,96.57,12491.0,77.2898,77.402,77.2898,77.394,12491.0
2016-03-03 10:05:00,96.56,96.7,96.54,96.67,3900.0,77.386,77.4982,77.37,77.4742,3900.0
2016-03-03 10:10:00,96.65,96.75,96.48,96.5,23611.0,77.4581,77.5383,77.3219,77.3379,23611.0
2016-03-03 10:15:00,96.49,96.49,96.32,96.34,26904.0,77.3299,77.3299,77.1937,77.2097,26904.0
2016-03-03 10:20:00,96.33,96.38,96.27,96.38,26200.0,77.2017,77.2417,77.1536,77.2417,26200.0
2016-03-03 10:25:00,96.36,96.46,96.33,96.43,45660.0,77.2257,77.3059,77.2017,77.2818,45660.0
2016-03-03 10:30:00,96.43,96.59,96.41,96.57,13711.0,77.2818,77.41,77.2658,77.394,13711.0
2016-03-03 10:35:00,96.57,96.62,96.55,96.58,16030.0,77.394,77.4341,77.378,77.402,16030.0
2016-03-03 10:40:00,96.58,96.59,96.45,96.45,9317.0,77.402,77.41,77.2978,77.2978,9317.0
2016-03-03 10:45:00,96.48,96.53,96.44,96.48,16999.0,77.3219,77.362,77.2898,77.3219,16999.0
2016-03-03 10:50:00,96.48,96.55,96.41,96.55,22661.0,77.3219,77.378,77.2658,77.378,22661.0
2016-03-03 10:55:00,96.57,96.58,96.46,96.46,10704.0,77.394,77.402,77.3059,77.3059,10704.0
2016-03-03 11:00:00,96.47,96.49,96.4,96.47,18510.0,77.3139,77.3299,77.2578,77.3139,18510.0
2016-03-03 11:05:00,96.47,96.57,96.45,96.49,12024.0,77.3139,77.394,77.2978,77.3299,12024.0
2016-03-03 11:10:00,96.5,96.51,96.38,96.4,18215.0,77.3379,77.3459,77.2417,77.2578,18215.0
2016-03-03 11:15:00,96.4,96.42,96.3,96.31,9776.0,77.2578,77.2738,77.1776,77.1856,9776.0
2016-03-03 11:20:00,96.3,96.3,96.03,96.1,18623.0,77.1776,77.1776,76.9612,77.0173,18623.0
2016-03-03 11:25:00,96.09,96.13,95.85,95.91,14680.0,77.0093,77.0414,76.817,76.8651,14680.0
2016-03-03 11:30:00,95.9,96.1,95.89,96.08,7950.0,76.8571,77.0173,76.849,77.0013,7950.0
2016-03-03 11:35:00,96.08,96.16,96.05,96.11,13234.0,77.0013,77.0654,76.9773,77.0254,13234.0
2016-03-03 11:40:00,96.11,96.31,96.08,96.29,19993.0,77.0254,77.1856,77.0013,77.1696,19993.0
2016-03-03 11:45:00,96.31,96.37,96.26,96.26,8816.0,77.1856,77.2337,77.1456,77.1456,8816.0
2016-03-03 11:50:00,96.26,96.28,96.21,96.24,8871.0,77.1456,77.1616,77.1055,77.1295,8871.0
2016-03-03 11:55:00,96.26,96.3,96.26,96.3,6475.0,77.1456,77.1776,77.1456,77.1776,6475.0
2016-03-03 12:00:00,96.29,96.3,96.2,96.23,14701.0,77.1696,77.1776,77.0975,77.1215,14701.0
2016-03-03 12:05:00,96.23,96.34,96.2,96.34,9155.0,77.1215,77.2097,77.0975,77.2097,9155.0
2016-03-03 12:10:00,96.33,96.36,96.31,96.33,5700.0,77.2017,77.2257,77.1856,77.2017,5700.0
2016-03-03 12:15:00,96.33,96.35,96.22,96.25,9435.0,77.2017,77.2177,77.1135,77.1376,9435.0
2016-03-03 12:20:00,96.24,96.33,96.2,96.33,12135.0,77.1295,77.2017,77.0975,77.2017,12135.0
2016-03-03 12:25:00,96.28,96.29,96.19,96.19,9802.0,77.1616,77.1696,77.0895,77.0895,9802.0
2016-03-03 12:30:00,96.18,96.25,96.15,96.23,5261.0,77.0815,77.1376,77.0574,77.1215,5261.0
2016-03-03 12:35:00,96.23,96.28,96.21,96.24,4229.0,77.1215,77.1616,77.1055,77.1295,4229.0
2016-03-03 12:40:00,96.24,96.26,96.17,96.19,6604.0,77.1295,77.1456,77.0734,77.0895,6604.0
2016-03-03 12:45:00,96.19,96.28,96.18,96.2,12098.0,77.0895,77.1616,77.0815,77.0975,12098.0
2016-03-03 12:50:00,96.2,96.27,96.17,96.27,6251.0,77.0975,77.1536,77.0734,77.1536,6251.0
2016-03-03 12:55:00,96.27,96.36,96.26,96.3,19347.0,77.1536,77.2257,77.1456,77.1776,19347.0
2016-03-03 13:00:00,96.31,96.39,96.3,96.39,6070.0,77.1856,77.2498,77.1776,77.2498,6070.0
2016-03-03 13:05:00,96.39,96.5,96.38,96.5,6185.0,77.2498,77.3379,77.2417,77.3379,6185.0
2016-03-03 13:10:00,96.5,96.53,96.46,96.46,8191.0,77.3379,77.362,77.3059,77.3059,8191.0
2016-03-03 13:15:00,96.46,96.48,96.44,96.46,9210.0,77.3059,77.3219,77.2898,77.3059,9210.0
2016-03-03 13:20:00,96.47,96.55,96.46,96.49,9482.0,77.3139,77.378,77.3059,77.3299,9482.0
2016-03-03 13:25:00,96.49,96.51,96.43,96.49,6620.0,77.3299,77.3459,77.2818,77.3299,6620.0
2016-03-03 13:30:00,96.5,96.62,96.5,96.62,4013.0,77.3379,77.4341,77.3379,77.4341,4013.0
2016-03-03 13:35:00,96.62,96.66,96.6,96.63,6425.0,77.4341,77.4661,77.4181,77.4421,6425.0
2016-03-03 13:40:00,96.64,96.65,96.6,96.64,4557.0,77.4501,77.4581,77.4181,77.4501,4557.0
2016-03-03 13:45:00,96.65,96.7,96.65,96.67,6456.0,77.4581,77.4982,77.4581,77.4742,6456.0
2016-03-03 13:50:00,96.67,96.69,96.56,96.56,9343.0,77.4742,77.4902,77.386,77.386,9343.0
2016-03-03 13:55:00,96.58,96.61,96.52,96.52,8962.0,77.402,77.4261,77.3539,77.3539,8962.0
2016-03-03 14:00:00,96.52,96.53,96.46,96.48,5232.0,77.3539,77.362,77.3059,77.3219,5232.0
2016-03-03 14:05:00,96.48,96.48,96.43,96.45,12853.0,77.3219,77.3219,77.2818,77.2978,12853.0
2016-03-03 14:10:00,96.44,96.51,96.44,96.5,8048.0,77.2898,77.3459,77.2898,77.3379,8048.0
2016-03-03 14:15:00,96.51,96.51,96.46,96.47,4019.0,77.3459,77.3459,77.3059,77.3139,4019.0
2016-03-03 14:20:00,96.49,96.5,96.43,96.5,7399.0,77.3299,77.3379,77.2818,77.3379,7399.0
2016-03-03 14:25:00,96.5,96.63,96.5,96.54,7943.0,77.3379,77.4421,77.3379,77.37,7943.0
2016-03-03 14:30:00,96.53,96.57,96.45,96.47,5841.0,77.362,77.394,77.2978,77.3139,5841.0
2016-03-03 14:35:00,96.48,96.58,96.48,96.57,6588.0,77.3219,77.402,77.3219,77.394,6588.0
2016-03-03 14:40:00,96.59,96.6,96.55,96.59,8180.0,77.41,77.4181,77.378,77.41,8180.0
2016-03-03 14:45:00,96.57,96.6,96.49,96.51,13480.0,77.394,77.4181,77.3299,77.3459,13480.0
2016-03-03 14:50:00,96.51,96.55,96.48,96.53,8028.0,77.3459,77.378,77.3219,77.362,8028.0
2016-03-03 14:55:00,96.54,96.56,96.5,96.5,14329.0,77.37,77.386,77.3379,77.3379,14329.0
2016-03-03 15:00:00,96.51,96.59,96.51,96.52,12872.0,77.3459,77.41,77.3459,77.3539,12872.0
2016-03-03 15:05:00,96.51,96.52,96.47,96.48,9388.0,77.3459,77.3539,77.3139,77.3219,9388.0
2016-03-03 15:10:00,96.48,96.48,96.39,96.4,11818.0,77.3219,77.3219,77.2498,77.2578,11818.0
2016-03-03 15:15:00,96.39,96.4,96.33,96.34,9899.0,77.2498,77.2578,77.2017,77.2097,9899.0
2016-03-03 15:20:00,96.33,96.43,96.32,96.4,9434.0,77.2017,77.2818,77.1937,77.2578,9434.0
2016-03-03 15:25:00,96.41,96.43,96.35,96.38,13900.0,77.2658,77.2818,77.2177,77.2417,13900.0
2016-03-03 15:30:00,96.38,96.52,96.36,96.52,11788.0,77.2417,77.3539,77.2257,77.3539,11788.0
2016-03-03 15:35:00,96.54,96.64,96.52,96.59,17321.0,77.37,77.4501,77.3539,77.41,17321.0
2016-03-03 15:40:00,96.57,96.64,96.55,96.56,18225.0,77.394,77.4501,77.378,77.386,18225.0
2016-03-03 15:45:00,96.55,96.62,96.51,96.62,31600.0,77.378,77.4341,77.3459,77.4341,31600.0
2016-03-03 15:50:00,96.61,96.66,96.59,96.63,26696.0,77.4261,77.4661,77.41,77.4421,26696.0
2016-03-03 15:55:00,96.62,96.64,96.49,96.51,196841.0,77.4341,77.4501,77.3299,77.3459,196841.0
2016-03-04 09:30:00,96.67,96.95,96.35,96.7,9726.0,77.4742,77.6986,77.2177,77.4982,9726.0
2016-03-04 09:35:00,96.73,96.74,96.37,96.51,22958.0,77.5222,77.5303,77.2337,77.3459,22958.0
2016-03-04 09:40:00,96.5,96.51,96.22,96.3,7259.0,77.3379,77.3459,77.1135,77.1776,7259.0
2016-03-04 09:45:00,96.32,96.36,96.26,96.36,4970.0,77.1937,77.2257,77.1456,77.2257,4970.0
2016-03-04 09:50:00,96.34,96.55,96.34,96.39,10838.0,77.2097,77.378,77.2097,77.2498,10838.0
2016-03-04 09:55:00,96.39,96.5,96.31,96.46,11770.0,77.2498,77.3379,77.1856,77.3059,11770.0
2016-03-04 10:00:00,96.49,96.55,96.27,96.53,16402.0,77.3299,77.378,77.1536,77.362,16402.0
2016-03-04 10:05:00,96.46,96.63,96.44,96.59,7767.0,77.3059,77.4421,77.2898,77.41,7767.0
2016-03-04 10:10:00,96.61,96.83,96.53,96.82,7500.0,77.4261,77.6024,77.362,77.5944,7500.0
2016-03-04 10:15:00,96.83,96.9,96.77,96.84,7245.0,77.6024,77.6585,77.5543,77.6104,7245.0
2016-03-04 10:20:00,96.83,96.91,96.81,96.9,6805.0,77.6024,77.6665,77.5864,77.6585,6805.0
2016-03-04 10:25:00,96.85,97.0,96.84,96.92,7416.0,77.6184,77.7386,77.6104,77.6745,7416.0
2016-03-04 10:30:00,96.91,97.0,96.83,96.89,5204.0,77.6665,77.7386,77.6024,77.6505,5204.0
2016-03-04 10:35:00,96.9,97.05,96.9,97.02,7212.0,77.6585,77.7787,77.6585,77.7547,7212.0
2016-03-04 10:40:00,97.06,97.13,97.04,97.13,7766.0,77.7867,77.8428,77.7707,77.8428,7766.0
2016-03-04 10:45:00,97.11,97.21,97.11,97.2,4642.0,77.8268,77.9069,77.8268,77.8989,4642.0
2016-03-04 10:50:00,97.21,97.22,97.14,97.17,9303.0,77.9069,77.9149,77.8508,77.8749,9303.0
2016-03-04 10:55:00,97.2,97.21,97.01,97.05,13934.0,77.8989,77.9069,77.7466,77.7787,13934.0
2016-03-04 11:00:00,97.06,97.19,97.06,97.19,8893.0,77.7867,77.8909,77.7867,77.8909,8893.0
2016-03-04 11:05:00,97.2,97.31,97.19,97.29,6634.0,77.8989,77.9871,77.8909,77.971,6634.0
2016-03-04 11:10:00,97.32,97.34,97.24,97.33,6760.0,77.9951,78.0111,77.931,78.0031,6760.0
2016-03-04 11:15:00,97.31,97.43,97.31,97.37,13850.0,77.9871,78.0832,77.9871,78.0352,13850.0
2016-03-04 11:20:00,97.35,97.36,97.18,97.21,12710.0,78.0191,78.0271,77.8829,77.9069,12710.0
2016-03-04 11:25:00,97.2,97.3,97.14,97.15,17089.0,77.8989,77.9791,77.8508,77.8588,17089.0
2016-03-04 11:30:00,97.16,97.22,97.14,97.15,10353.0,77.8669,77.9149,77.8508,77.8588,10353.0
2016-03-04 11:35:00,97.18,97.2,97.09,97.1,6587.0,77.8829,77.8989,77.8108,77.8188,6587.0
2016-03-04 11:40:00,97.12,97.2,97.12,97.18,4637.0,77.8348,77.8989,77.8348,77.8829,4637.0
2016-03-04 11:45:00,97.21,97.27,97.19,97.2,5462.0,77.9069,77.955,77.8909,77.8989,5462.0
2016-03-04 11:50:00,97.21,97.29,97.2,97.28,16767.0,77.9069,77.971,77.8989,77.963,16767.0
2016-03-04 11:55:00,97.26,97.27,97.15,97.2,8547.0,77.947,77.955,77.8588,77.8989,8547.0
2016-03-04 12:00:00,97.22,97.31,97.2,97.31,4400.0,77.9149,77.9871,77.8989,77.9871,4400.0
2016-03-04 12:05:00,97.3,97.39,97.29,97.39,17734.0,77.9791,78.0512,77.971,78.0512,17734.0
2016-03-04 12:10:00,97.4,97.43,97.36,97.37,10423.0,78.0592,78.0832,78.0271,78.0352,10423.0
2016-03-04 12:15:00,97.37,97.44,97.37,97.42,46635.0,78.0352,78.0913,78.0352,78.0752,46635.0
2016-03-04 12:20:00,97.41,97.49,97.39,97.41,6212.0,78.0672,78.1313,78.0512,78.0672,6212.0
2016-03-04 12:25:00,97.42,97.46,97.4,97.44,4804.0,78.0752,78.1073,78.0592,78.0913,4804.0
2016-03-04 12:30:00,97.43,97.49,97.43,97.46,14815.0,78.0832,78.1313,78.0832,78.1073,14815.0
2016-03-04 12:35:00,97.46,97.49,97.44,97.44,5893.0,78.1073,78.1313,78.0913,78.0913,5893.0
2016-03-04 12:40:00,97.46,97.48,97.44,97.46,7351.0,78.1073,78.1233,78.0913,78.1073,7351.0
2016-03-04 12:45:00,97.46,97.54,97.45,97.54,7081.0,78.1073,78.1714,78.0993,78.1714,7081.0
2016-03-04 12:50:00,97.55,97.68,97.53,97.63,7509.0,78.1794,78.2836,78.1634,78.2435,7509.0
2016-03-04 12:55:00,97.63,97.67,97.58,97.66,4799.0,78.2435,78.2756,78.2035,78.2676,4799.0
2016-03-04 13:00:00,97.67,97.68,97.59,97.62,9806.0,78.2756,78.2836,78.2115,78.2355,9806.0
2016-03-04 13:05:00,97.6,97.6,97.5,97.56,9227.0,78.2195,78.2195,78.1393,78.1874,9227.0
2016-03-04 13:10:00,97.55,97.7,97.54,97.67,24292.0,78.1794,78.2996,78.1714,78.2756,24292.0
2016-03-04 13:15:00,97.68,97.71,97.66,97.71,5249.0,78.2836,78.3076,78.2676,78.3076,5249.0
2016-03-04 13:20:00,97.71,97.85,97.71,97.84,11257.0,78.3076,78.4198,78.3076,78.4118,11257.0
2016-03-04 13:25:00,97.85,97.85,97.76,97.83,15182.0,78.4198,78.4198,78.3477,78.4038,15182.0
2016-03-04 13:30:00,97.84,97.86,97.78,97.81,9852.0,78.4118,78.4279,78.3637,78.3878,9852.0
2016-03-04 13:35:00,97.81,97.99,97.79,97.99,14631.0,78.3878,78.532,78.3718,78.532,14631.0
2016-03-04 13:40:00,97.98,98.07,97.94,98.04,22822.0,78.524,78.5962,78.492,78.5721,22822.0
2016-03-04 13:45:00,98.05,98.08,98.01,98.04,7985.0,78.5801,78.6042,78.5481,78.5721,7985.0
2016-03-04 13:50:00,98.05,98.1,98.02,98.09,46607.0,78.5801,78.6202,78.5561,78.6122,46607.0
2016-03-04 13:55:00,98.09,98.11,97.98,97.98,9114.0,78.6122,78.6282,78.524,78.524,9114.0
2016-03-04 14:00:00,98.02,98.02,97.95,98.01,12784.0,78.5561,78.5561,78.5,78.5481,12784.0
2016-03-04 14:05:00,98.02,98.05,97.93,97.95,27692.0,78.5561,78.5801,78.484,78.5,27692.0
2016-03-04 14:10:00,97.95,97.95,97.79,97.79,38659.0,78.5,78.5,78.3718,78.3718,38659.0
2016-03-04 14:15:00,97.81,97.88,97.78,97.8,20865.0,78.3878,78.4439,78.3637,78.3798,20865.0
2016-03-04 14:20:00,97.79,97.85,97.76,97.76,23827.0,78.3718,78.4198,78.3477,78.3477,23827.0
2016-03-04 14:25:00,97.75,97.75,97.68,97.69,26869.0,78.3397,78.3397,78.2836,78.2916,26869.0
2016-03-04 14:30:00,97.68,97.75,97.65,97.74,22472.0,78.2836,78.3397,78.2596,78.3317,22472.0
2016-03-04 14:35:00,97.75,97.75,97.66,97.68,22909.0,78.3397,78.3397,78.2676,78.2836,22909.0
2016-03-04 14:40:00,97.68,97.68,97.56,97.56,18733.0,78.2836,78.2836,78.1874,78.1874,18733.0
2016-03-04 14:45:00,97.56,97.56,97.44,97.55,12923.0,78.1874,78.1874,78.0913,78.1794,12923.0
2016-03-04 14:50:00,97.54,97.6,97.5,97.5,28752.0,78.1714,78.2195,78.1393,78.1393,28752.0
2016-03-04 14:55:00,97.5,97.61,97.45,97.6,12090.0,78.1393,78.2275,78.0993,78.2195,12090.0
2016-03-04 15:00:00,97.61,97.62,97.39,97.39,11450.0,78.2275,78.2355,78.0512,78.0512,11450.0
2016-03-04 15:05:00,97.4,97.5,97.39,97.5,21444.0,78.0592,78.1393,78.0512,78.1393,21444.0
2016-03-04 15:10:00,97.5,97.5,97.28,97.3,25437.0,78.1393,78.1393,77.963,77.9791,25437.0
2016-03-04 15:15:00,97.31,97.5,97.3,97.5,38402.0,77.9871,78.1393,77.9791,78.1393,38402.0
2016-03-04 15:20:00,97.5,97.5,97.37,97.45,28585.0,78.1393,78.1393,78.0352,78.0993,28585.0
2016-03-04 15:25:00,97.45,97.59,97.45,97.58,21607.0,78.0993,78.2115,78.0993,78.2035,21607.0
2016-03-04 15:30:00,97.58,97.66,97.55,97.55,22194.0,78.2035,78.2676,78.1794,78.1794,22194.0
2016-03-04 15:35:00,97.56,97.61,97.5,97.58,31314.0,78.1874,78.2275,78.1393,78.2035,31314.0
2016-03-04 15:40:00,97.58,97.71,97.55,97.67,16905.0,78.2035,78.3076,78.1794,78.2756,16905.0
2016-03-04 15:45:00,97.65,97.77,97.6,97.67,39785.0,78.2596,78.3557,78.2195,78.2756,39785.0
2016-03-04 15:50:00,97.67,97.76,97.67,97.75,55735.0,78.2756,78.3477,78.2756,78.3397,55735.0
2016-03-04 15:55:00,97.74,97.83,97.65,97.7,74376.0,78.3317,78.4038,78.2596,78.2996,74376.0
2016-03-07 09:30:00,97.0,97.45,97.0,97.4,21250.0,77.7386,78.0993,77.7386,78.0592,21250.0
2016-03-07 09:35:00,97.51,97.72,97.44,97.66,17120.0,78.1474,78.3157,78.0913,78.2676,17120.0
2016-03-07 09:40:00,97.7,97.74,97.49,97.74,10120.0,78.2996,78.3317,78.1313,78.3317,10120.0
2016-03-07 09:45:00,97.77,97.78,97.6,97.6,9424.0,78.3557,78.3637,78.2195,78.2195,9424.0
2016-03-07 09:50:00,97.66,97.71,97.43,97.54,10074.0,78.2676,78.3076,78.0832,78.1714,10074.0
2016-03-07 09:55:00,97.54,97.57,97.47,97.52,8029.0,78.1714,78.1954,78.1153,78.1554,8029.0
2016-03-07 10:00:00,97.47,97.73,97.47,97.69,11237.0,78.1153,78.3237,78.1153,78.2916,11237.0
2016-03-07 10:05:00,97.74,97.92,97.65,97.69,13395.0,78.3317,78.4759,78.2596,78.2916,13395.0
2016-03-07 10:10:00,97.68,97.76,97.66,97.73,19966.0,78.2836,78.3477,78.2676,78.3237,19966.0
2016-03-07 10:15:00,97.74,97.91,97.66,97.87,6000.0,78.3317,78.4679,78.2676,78.4359,6000.0
2016-03-07 10:20:00,97.9,97.95,97.78,97.9,8163.0,78.4599,78.5,78.3637,78.4599,8163.0
2016-03-07 10:25:00,97.92,98.04,97.83,97.88,10027.0,78.4759,78.5721,78.4038,78.4439,10027.0
2016-03-07 10:30:00,97.95,97.97,97.85,97.86,7519.0,78.5,78.516,78.4198,78.4279,7519.0
2016-03-07 10:35:00,97.84,97.96,97.84,97.92,6476.0,78.4118,78.508,78.4118,78.4759,6476.0
2016-03-07 10:40:00,97.94,97.98,97.78,97.78,4857.0,78.492,78.524,78.3637,78.3637,4857.0
2016-03-07 10:45:00,97.82,97.84,97.64,97.64,5498.0,78.3958,78.4118,78.2515,78.2515,5498.0
2016-03-07 10:50:00,97.63,97.71,97.6,97.71,9380.0,78.2435,78.3076,78.2195,78.3076,9380.0
2016-03-07 10:55:00,97.71,97.81,97.66,97.76,6728.0,78.3076,78.3878,78.2676,78.3477,6728.0
2016-03-07 11:00:00,97.78,97.88,97.69,97.75,10258.0,78.3637,78.4439,78.2916,78.3397,10258.0
2016-03-07 11:05:00,97.71,97.79,97.7,97.74,7896.0,78.3076,78.3718,78.2996,78.3317,7896.0
2016-03-07 11:10:00,97.78,97.83,97.73,97.74,10879.0,78.3637,78.4038,78.3237,78.3317,10879.0
2016-03-07 11:15:00,97.73,97.76,97.65,97.71,9780.0,78.3237,78.3477,78.2596,78.3076,9780.0
2016-03-07 11:20:00,97.75,97.96,97.75,97.89,6211.0,78.3397,78.508,78.3397,78.4519,6211.0
2016-03-07 11:25:00,97.89,97.89,97.73,97.8,7004.0,78.4519,78.4519,78.3237,78.3798,7004.0
2016-03-07 11:30:00,97.81,97.84,97.71,97.75,7286.0,78.3878,78.4118,78.3076,78.3397,7286.0
2016-03-07 11:35:00,97.73,97.86,97.69,97.85,8219.0,78.3237,78.4279,78.2916,78.4198,8219.0
2016-03-07 11:40:00,97.8,97.86,97.74,97.77,13315.0,78.3798,78.4279,78.3317,78.3557,13315.0
2016-03-07 11:45:00,97.77,97.84,97.7,97.72,32467.0,78.3557,78.4118,78.2996,78.3157,32467.0
2016-03-07 11:50:00,97.71,97.75,97.66,97.74,8903.0,78.3076,78.3397,78.2676,78.3317,8903.0
2016-03-07 11:55:00,97.73,97.73,97.59,97.7,36106.0,78.3237,78.3237,78.2115,78.2996,36106.0
2016-03-07 12:00:00,97.73,97.79,97.72,97.75,29024.0,78.3237,78.3718,78.3157,78.3397,29024.0
2016-03-07 12:05:00,97.77,97.79,97.72,97.79,14769.0,78.3557,78.3718,78.3157,78.3718,14769.0
2016-03-07 12:10:00,97.8,97.83,97.7,97.75,9519.0,78.3798,78.4038,78.2996,78.3397,9519.0
2016-03-07 12:15:00,97.75,97.84,97.75,97.81,7600.0,78.3397,78.4118,78.3397,78.3878,7600.0
2016-03-07 12:20:00,97.81,97.88,97.8,97.83,4438.0,78.3878,78.4439,78.3798,78.4038,4438.0
2016-03-07 12:25:00,97.81,97.88,97.81,97.88,6700.0,78.3878,78.4439,78.3878,78.4439,6700.0
2016-03-07 12:30:00,97.87,97.93,97.86,97.93,6300.0,78.4359,78.484,78.4279,78.484,6300.0
2016-03-07 12:35:00,97.91,97.94,97.85,97.85,7437.0,78.4679,78.492,78.4198,78.4198,7437.0
2016-03-07 12:40:00,97.86,97.96,97.85,97.96,7683.0,78.4279,78.508,78.4198,78.508,7683.0
2016-03-07 12:45:00,97.92,97.92,97.76,97.84,24702.0,78.4759,78.4759,78.3477,78.4118,24702.0
2016-03-07 12:50:00,97.81,97.91,97.8,97.89,13167.0,78.3878,78.4679,78.3798,78.4519,13167.0
2016-03-07 12:55:00,97.89,98.0,97.84,97.95,23492.0,78.4519,78.5401,78.4118,78.5,23492.0
2016-03-07 13:00:00,97.97,98.0,97.81,97.85,15004.0,78.516,78.5401,78.3878,78.4198,15004.0
2016-03-07 13:05:00,97.85,97.88,97.79,97.87,8184.0,78.4198,78.4439,78.3718,78.4359,8184.0
2016-03-07 13:10:00,97.89,97.92,97.88,97.88,4364.0,78.4519,78.4759,78.4439,78.4439,4364.0
2016-03-07 13:15:00,97.86,97.87,97.77,97.81,5570.0,78.4279,78.4359,78.3557,78.3878,5570.0
2016-03-07 13:20:00,97.81,97.83,97.73,97.78,11486.0,78.3878,78.4038,78.3237,78.3637,11486.0
2016-03-07 13:25:00,97.76,97.81,97.73,97.73,4003.0,78.3477,78.3878,78.3237,78.3237,4003.0
2016-03-07 13:30:00,97.72,97.74,97.61,97.64,11744.0,78.3157,78.3317,78.2275,78.2515,11744.0
2016-03-07 13:35:00,97.64,97.67,97.6,97.65,13100.0,78.2515,78.2756,78.2195,78.2596,13100.0
2016-03-07 13:40:00,97.66,97.75,97.62,97.75,10253.0,78.2676,78.3397,78.2355,78.3397,10253.0
2016-03-07 13:45:00,97.72,97.72,97.64,97.67,8818.0,78.3157,78.3157,78.2515,78.2756,8818.0
2016-03-07 13:50:00,97.68,97.73,97.66,97.66,10626.0,78.2836,78.3237,78.2676,78.2676,10626.0
2016-03-07 13:55:00,97.67,97.75,97.67,97.68,16556.0,78.2756,78.3397,78.2756,78.2836,16556.0
2016-03-07 14:00:00,97.68,97.73,97.59,97.59,13209.0,78.2836,78.3237,78.2115,78.2115,13209.0
2016-03-07 14:05:00,97.58,97.66,97.58,97.62,17347.0,78.2035,78.2676,78.2035,78.2355,17347.0
2016-03-07 14:10:00,97.61,97.65,97.6,97.65,9484.0,78.2275,78.2596,78.2195,78.2596,9484.0
2016-03-07 14:15:00,97.64,97.65,97.55,97.59,21381.0,78.2515,78.2596,78.1794,78.2115,21381.0
2016-03-07 14:20:00,97.59,97.77,97.55,97.69,27309.0,78.2115,78.3557,78.1794,78.2916,27309.0
2016-03-07 14:25:00,97.67,97.69,97.61,97.68,13847.0,78.2756,78.2916,78.2275,78.2836,13847.0
2016-03-07 14:30:00,97.67,97.67,97.53,97.54,10291.0,78.2756,78.2756,78.1634,78.1714,10291.0
2016-03-07 14:35:00,97.51,97.52,97.39,97.45,11253.0,78.1474,78.1554,78.0512,78.0993,11253.0
2016-03-07 14:40:00,97.46,97.54,97.45,97.54,12576.0,78.1073,78.1714,78.0993,78.1714,12576.0
2016-03-07 14:45:00,97.54,97.58,97.47,97.51,15696.0,78.1714,78.2035,78.1153,78.1474,15696.0
2016-03-07 14:50:00,97.51,97.59,97.49,97.56,13367.0,78.1474,78.2115,78.1313,78.1874,13367.0
2016-03-07 14:55:00,97.54,97.59,97.48,97.57,14626.0,78.1714,78.2115,78.1233,78.1954,14626.0
2016-03-07 15:00:00,97.55,97.55,97.46,97.46,19148.0,78.1794,78.1794,78.1073,78.1073,19148.0
2016-03-07 15:05:00,97.44,97.61,97.39,97.61,15431.0,78.0913,78.2275,78.0512,78.2275,15431.0
2016-03-07 15:10:00,97.61,97.71,97.58,97.7,21544.0,78.2275,78.3076,78.2035,78.2996,21544.0
2016-03-07 15:15:00,97.71,97.75,97.68,97.75,22567.0,78.3076,78.3397,78.2836,78.3397,22567.0
2016-03-07 15:20:00,97.75,97.78,97.66,97.77,16592.0,78.3397,78.3637,78.2676,78.3557,16592.0
2016-03-07 15:25:00,97.76,97.81,97.72,97.76,21141.0,78.3477,78.3878,78.3157,78.3477,21141.0
2016-03-07 15:30:00,97.76,97.85,97.72,97.77,19656.0,78.3477,78.4198,78.3157,78.3557,19656.0
2016-03-07 15:35:00,97.77,97.86,97.75,97.81,14716.0,78.3557,78.4279,78.3397,78.3878,14716.0
2016-03-07 15:40:00,97.79,97.83,97.7,97.7,14021.0,78.3718,78.4038,78.2996,78.2996,14021.0
2016-03-07 15:45:00,97.68,97.74,97.65,97.69,18803.0,78.2836,78.3317,78.2596,78.2916,18803.0
2016-03-07 15:50:00,97.69,97.74,97.64,97.66,16289.0,78.2916,78.3317,78.2515,78.2676,16289.0
2016-03-07 15:55:00,97.67,97.76,97.57,97.76,56020.0,78.2756,78.3477,78.1954,78.3477,56020.0
2016-03-08 09:30:00,97.31,97.31,96.96,97.17,37145.0,77.9871,77.9871,77.7066,77.8749,37145.0
2016-03-08 09:35:00,97.11,97.11,96.8,96.97,31401.0,77.8268,77.8268,77.5783,77.7146,31401.0
2016-03-08 09:40:00,96.95,96.96,96.79,96.82,13168.0,77.6986,77.7066,77.5703,77.5944,13168.0
2016-03-08 09:45:00,96.76,97.1,96.66,97.1,13354.0,77.5463,77.8188,77.4661,77.8188,13354.0
2016-03-08 09:50:00,97.06,97.13,96.97,96.98,4008.0,77.7867,77.8428,77.7146,77.7226,4008.0
2016-03-08 09:55:00,97.01,97.02,96.74,96.78,4673.0,77.7466,77.7547,77.5303,77.5623,4673.0
2016-03-08 10:00:00,96.78,97.01,96.68,97.01,6834.0,77.5623,77.7466,77.4822,77.7466,6834.0
2016-03-08 10:05:00,96.99,97.13,96.94,96.96,6811.0,77.7306,77.8428,77.6905,77.7066,6811.0
2016-03-08 10:10:00,96.98,97.08,96.98,97.04,4669.0,77.7226,77.8027,77.7226,77.7707,4669.0
2016-03-08 10:15:00,97.0,97.09,97.0,97.03,3407.0,77.7386,77.8108,77.7386,77.7627,3407.0
2016-03-08 10:20:00,97.02,97.17,97.01,97.01,8536.0,77.7547,77.8749,77.7466,77.7466,8536.0
2016-03-08 10:25:00,97.01,97.04,96.93,96.99,12673.0,77.7466,77.7707,77.6825,77.7306,12673.0
2016-03-08 10:30:00,96.98,97.04,96.92,97.0,6772.0,77.7226,77.7707,77.6745,77.7386,6772.0
2016-03-08 10:35:00,97.0,97.14,96.66,96.67,71027.0,77.7386,77.8508,77.4661,77.4742,71027.0
2016-03-08 10:40:00,96.66,96.68,96.57,96.64,21091.0,77.4661,77.4822,77.394,77.4501,21091.0
2016-03-08 10:45:00,96.63,96.68,96.57,96.57,22625.0,77.4421,77.4822,77.394,77.394,22625.0
2016-03-08 10:50:00,96.56,96.72,96.54,96.66,12677.0,77.386,77.5142,77.37,77.4661,12677.0
2016-03-08 10:55:00,96.66,96.66,96.57,96.62,6650.0,77.4661,77.4661,77.394,77.4341,6650.0
2016-03-08 11:00:00,96.63,96.73,96.6,96.68,12417.0,77.4421,77.5222,77.4181,77.4822,12417.0
2016-03-08 11:05:00,96.7,96.7,96.63,96.67,10989.0,77.4982,77.4982,77.4421,77.4742,10989.0
2016-03-08 11:10:00,96.7,96.7,96.61,96.63,7753.0,77.4982,77.4982,77.4261,77.4421,7753.0
2016-03-08 11:15:00,96.63,96.72,96.61,96.61,25720.0,77.4421,77.5142,77.4261,77.4261,25720.0
2016-03-08 11:20:00,96.61,96.62,96.44,96.45,12210.0,77.4261,77.4341,77.2898,77.2978,12210.0
2016-03-08 11:25:00,96.46,96.65,96.46,96.59,11622.0,77.3059,77.4581,77.3059,77.41,11622.0
2016-03-08 11:30:00,96.59,96.75,96.57,96.68,7359.0,77.41,77.5383,77.394,77.4822,7359.0
2016-03-08 11:35:00,96.65,96.84,96.64,96.83,21314.0,77.4581,77.6104,77.4501,77.6024,21314.0
2016-03-08 11:40:00,96.81,96.91,96.79,96.88,13816.0,77.5864,77.6665,77.5703,77.6425,13816.0
2016-03-08 11:45:00,96.9,97.02,96.9,96.99,15059.0,77.6585,77.7547,77.6585,77.7306,15059.0
2016-03-08 11:50:00,97.0,97.21,96.99,97.02,26582.0,77.7386,77.9069,77.7306,77.7547,26582.0
2016-03-08 11:55:00,97.03,97.07,96.97,96.99,11768.0,77.7627,77.7947,77.7146,77.7306,11768.0
2016-03-08 12:00:00,97.0,97.09,96.98,96.99,8061.0,77.7386,77.8108,77.7226,77.7306,8061.0
2016-03-08 12:05:00,97.01,97.15,97.01,97.13,2368.0,77.7466,77.8588,77.7466,77.8428,2368.0
2016-03-08 12:10:00,97.15,97.21,97.14,97.14,4489.0,77.8588,77.9069,77.8508,77.8508,4489.0
2016-03-08 12:15:00,97.13,97.25,97.1,97.19,8098.0,77.8428,77.939,77.8188,77.8909,8098.0
2016-03-08 12:20:00,97.19,97.25,97.19,97.22,2968.0,77.8909,77.939,77.8909,77.9149,2968.0
2016-03-08 12:25:00,97.22,97.26,97.17,97.2,3899.0,77.9149,77.947,77.8749,77.8989,3899.0
2016-03-08 12:30:00,97.2,97.39,97.2,97.3,44618.0,77.8989,78.0512,77.8989,77.9791,44618.0
2016-03-08 12:35:00,97.29,97.31,97.26,97.28,2900.0,77.971,77.9871,77.947,77.963,2900.0
2016-03-08 12:40:00,97.26,97.37,97.25,97.36,4679.0,77.947,78.0352,77.939,78.0271,4679.0
2016-03-08 12:45:00,97.34,97.34,97.26,97.3,3865.0,78.0111,78.0111,77.947,77.9791,3865.0
2016-03-08 12:50:00,97.29,97.35,97.24,97.26,8351.0,77.971,78.0191,77.931,77.947,8351.0
2016-03-08 12:55:00,97.25,97.29,97.22,97.23,3573.0,77.939,77.971,77.9149,77.923,3573.0
2016-03-08 13:00:00,97.26,97.26,97.2,97.23,4431.0,77.947,77.947,77.8989,77.923,4431.0
2016-03-08 13:05:00,97.22,97.23,97.19,97.21,7865.0,77.9149,77.923,77.8909,77.9069,7865.0
2016-03-08 13:10:00,97.16,97.18,97.09,97.16,4976.0,77.8669,77.8829,77.8108,77.8669,4976.0
2016-03-08 13:15:00,97.13,97.25,97.13,97.15,5276.0,77.8428,77.939,77.8428,77.8588,5276.0
2016-03-08 13:20:00,97.15,97.26,97.12,97.21,3134.0,77.8588,77.947,77.8348,77.9069,3134.0
2016-03-08 13:25:00,97.21,97.27,97.19,97.23,4665.0,77.9069,77.955,77.8909,77.923,4665.0
2016-03-08 13:30:00,97.26,97.31,97.24,97.28,3532.0,77.947,77.9871,77.931,77.963,3532.0
2016-03-08 13:35:00,97.28,97.37,97.28,97.35,3526.0,77.963,78.0352,77.963,78.0191,3526.0
2016-03-08 13:40:00,97.36,97.41,97.34,97.36,4739.0,78.0271,78.0672,78.0111,78.0271,4739.0
2016-03-08 13:45:00,97.36,97.36,97.29,97.3,5800.0,78.0271,78.0271,77.971,77.9791,5800.0
2016-03-08 13:50:00,97.32,97.35,97.25,97.27,14146.0,77.9951,78.0191,77.939,77.955,14146.0
2016-03-08 13:55:00,97.28,97.34,97.27,97.34,4701.0,77.963,78.0111,77.955,78.0111,4701.0
2016-03-08 14:00:00,97.36,97.42,97.31,97.42,8248.0,78.0271,78.0752,77.9871,78.0752,8248.0
2016-03-08 14:05:00,97.43,97.54,97.42,97.52,7635.0,78.0832,78.1714,78.0752,78.1554,7635.0
2016-03-08 14:10:00,97.52,97.56,97.52,97.54,7207.0,78.1554,78.1874,78.1554,78.1714,7207.0
2016-03-08 14:15:00,97.53,97.53,97.44,97.48,4629.0,78.1634,78.1634,78.0913,78.1233,4629.0
2016-03-08 14:20:00,97.47,97.49,97.42,97.44,11089.0,78.1153,78.1313,78.0752,78.0913,11089.0
2016-03-08 14:25:00,97.43,97.46,97.36,97.37,11456.0,78.0832,78.1073,78.0271,78.0352,11456.0
2016-03-08 14:30:00,97.36,97.37,97.28,97.29,7362.0,78.0271,78.0352,77.963,77.971,7362.0
2016-03-08 14:35:00,97.32,97.32,97.16,97.2,9247.0,77.9951,77.9951,77.8669,77.8989,9247.0
2016-03-08 14:40:00,97.19,97.27,97.16,97.26,5133.0,77.8909,77.955,77.8669,77.947,5133.0
2016-03-08 14:45:00,97.26,97.34,97.26,97.27,7221.0,77.947,78.0111,77.947,77.955,7221.0
2016-03-08 14:50:00,97.26,97.27,97.17,97.2,10094.0,77.947,77.955,77.8749,77.8989,10094.0
2016-03-08 14:55:00,97.19,97.34,97.19,97.31,13031.0,77.8909,78.0111,77.8909,77.9871,13031.0
2016-03-08 15:00:00,97.31,97.34,97.2,97.22,12509.0,77.9871,78.0111,77.8989,77.9149,12509.0
2016-03-08 15:05:00,97.22,97.26,97.2,97.2,6936.0,77.9149,77.947,77.8989,77.8989,6936.0
2016-03-08 15:10:00,97.2,97.25,97.14,97.19,11251.0,77.8989,77.939,77.8508,77.8909,11251.0
2016-03-08 15:15:00,97.2,97.25,97.12,97.13,10157.0,77.8989,77.939,77.8348,77.8428,10157.0
2016-03-08 15:20:00,97.12,97.26,97.1,97.26,11575.0,77.8348,77.947,77.8188,77.947,11575.0
2016-03-08 15:25:00,97.28,97.28,97.12,97.12,21434.0,77.963,77.963,77.8348,77.8348,21434.0
2016-03-08 15:30:00,97.13,97.15,97.06,97.12,14637.0,77.8428,77.8588,77.7867,77.8348,14637.0
2016-03-08 15:35:00,97.12,97.17,97.1,97.11,14089.0,77.8348,77.8749,77.8188,77.8268,14089.0
2016-03-08 15:40:00,97.12,97.17,97.07,97.12,19327.0,77.8348,77.8749,77.7947,77.8348,19327.0
2016-03-08 15:45:00,97.08,97.27,97.04,97.23,43546.0,77.8027,77.955,77.7707,77.923,43546.0
2016-03-08 15:50:00,97.2,97.23,97.11,97.15,18160.0,77.8989,77.923,77.8268,77.8588,18160.0
2016-03-08 15:55:00,97.14,97.22,97.05,97.11,47580.0,77.8508,77.9149,77.7787,77.8268,47580.0
2016-03-09 09:30:00,97.4,97.73,97.3,97.31,16371.0,78.0592,78.3237,77.9791,77.9871,16371.0
2016-03-09 09:35:00,97.31,97.39,97.24,97.38,8185.0,77.9871,78.0512,77.931,78.0432,8185.0
2016-03-09 09:40:00,97.37,97.52,97.31,97.36,13472.0,78.0352,78.1554,77.9871,78.0271,13472.0
2016-03-09 09:45:00,97.33,97.4,97.26,97.33,13311.0,78.0031,78.0592,77.947,78.0031,13311.0
2016-03-09 09:50:00,97.39,97.39,97.26,97.29,10593.0,78.0512,78.0512,77.947,77.971,10593.0
2016-03-09 09:55:00,97.34,97.37,97.19,97.24,9550.0,78.0111,78.0352,77.8909,77.931,9550.0
2016-03-09 10:00:00,97.24,97.33,97.16,97.28,9452.0,77.931,78.0031,77.8669,77.963,9452.0
2016-03-09 10:05:00,97.26,97.31,97.15,97.15,6470.0,77.947,77.9871,77.8588,77.8588,6470.0
2016-03-09 10:10:00,97.16,97.17,96.98,96.99,13425.0,77.8669,77.8749,77.7226,77.7306,13425.0
2016-03-09 10:15:00,96.99,97.16,96.98,97.02,15704.0,77.7306,77.8669,77.7226,77.7547,15704.0
2016-03-09 10:20:00,97.05,97.28,97.02,97.25,9120.0,77.7787,77.963,77.7547,77.939,9120.0
2016-03-09 10:25:00,97.19,97.26,97.12,97.17,6234.0,77.8909,77.947,77.8348,77.8749,6234.0
2016-03-09 10:30:00,97.17,97.33,97.12,97.19,8242.0,77.8749,78.0031,77.8348,77.8909,8242.0
2016-03-09 10:35:00,97.21,97.29,97.19,97.2,8103.0,77.9069,77.971,77.8909,77.8989,8103.0
2016-03-09 10:40:00,97.2,97.3,97.19,97.19,4896.0,77.8989,77.9791,77.8909,77.8909,4896.0
2016-03-09 10:45:00,97.15,97.23,97.12,97.12,9579.0,77.8588,77.923,77.8348,77.8348,9579.0
2016-03-09 10:50:00,97.09,97.09,96.83,96.92,23992.0,77.8108,77.8108,77.6024,77.6745,23992.0
2016-03-09 10:55:00,96.91,97.03,96.84,97.01,15483.0,77.6665,77.7627,77.6104,77.7466,15483.0
2016-03-09 11:00:00,96.98,97.08,96.98,97.03,7082.0,77.7226,77.8027,77.7226,77.7627,7082.0
2016-03-09 11:05:00,97.03,97.05,96.94,97.03,8251.0,77.7627,77.7787,77.6905,77.7627,8251.0
2016-03-09 11:10:00,97.02,97.17,97.02,97.12,10617.0,77.7547,77.8749,77.7547,77.8348,10617.0
2016-03-09 11:15:00,97.13,97.27,97.11,97.22,7318.0,77.8428,77.955,77.8268,77.9149,7318.0
2016-03-09 11:20:00,97.22,97.32,97.17,97.31,8900.0,77.9149,77.9951,77.8749,77.9871,8900.0
2016-03-09 11:25:00,97.34,97.38,97.27,97.28,8367.0,78.0111,78.0432,77.955,77.963,8367.0
2016-03-09 11:30:00,97.3,97.35,97.2,97.2,13488.0,77.9791,78.0191,77.8989,77.8989,13488.0
2016-03-09 11:35:00,97.23,97.31,97.19,97.29,10819.0,77.923,77.9871,77.8909,77.971,10819.0
2016-03-09 11:40:00,97.29,97.29,97.21,97.25,12006.0,77.971,77.971,77.9069,77.939,12006.0
2016-03-09 11:45:00,97.3,97.31,97.18,97.28,7204.0,77.9791,77.9871,77.8829,77.963,7204.0
2016-03-09 11:50:00,97.28,97.38,97.28,97.33,19993.0,77.963,78.0432,77.963,78.0031,19993.0
2016-03-09 11:55:00,97.28,97.46,97.27,97.41,24893.0,77.963,78.1073,77.955,78.0672,24893.0
2016-03-09 12:00:00,97.43,97.43,97.3,97.33,5044.0,78.0832,78.0832,77.9791,78.0031,5044.0
2016-03-09 12:05:00,97.33,97.33,97.21,97.28,11141.0,78.0031,78.0031,77.9069,77.963,11141.0
2016-03-09 12:10:00,97.27,97.31,97.25,97.27,5721.0,77.955,77.9871,77.939,77.955,5721.0
2016-03-09 12:15:00,97.27,97.27,97.2,97.26,9866.0,77.955,77.955,77.8989,77.947,9866.0
2016-03-09 12:20:00,97.27,97.27,97.24,97.26,2735.0,77.955,77.955,77.931,77.947,2735.0
2016-03-09 12:25:00,97.26,97.29,97.25,97.26,5270.0,77.947,77.971,77.939,77.947,5270.0
2016-03-09 12:30:00,97.26,97.27,97.19,97.19,30437.0,77.947,77.955,77.8909,77.8909,30437.0
2016-03-09 12:35:00,97.17,97.18,97.07,97.11,7131.0,77.8749,77.8829,77.7947,77.8268,7131.0
2016-03-09 12:40:00,97.1,97.1,96.96,96.96,10481.0,77.8188,77.8188,77.7066,77.7066,10481.0
2016-03-09 12:45:00,96.96,96.97,96.86,96.86,7844.0,77.7066,77.7146,77.6264,77.6264,7844.0
2016-03-09 12:50:00,96.87,96.9,96.8,96.8,5646.0,77.6344,77.6585,77.5783,77.5783,5646.0
2016-03-09 12:55:00,96.82,96.85,96.79,96.81,9336.0,77.5944,77.6184,77.5703,77.5864,9336.0
2016-03-09 13:00:00,96.81,96.87,96.79,96.84,12195.0,77.5864,77.6344,77.5703,77.6104,12195.0
2016-03-09 13:05:00,96.82,96.88,96.81,96.84,66000.0,77.5944,77.6425,77.5864,77.6104,66000.0
2016-03-09 13:10:00,96.85,96.88,96.7,96.82,53742.0,77.6184,77.6425,77.4982,77.5944,53742.0
2016-03-09 13:15:00,96.84,96.84,96.75,96.78,6790.0,77.6104,77.6104,77.5383,77.5623,6790.0
2016-03-09 13:20:00,96.76,96.82,96.75,96.77,19423.0,77.5463,77.5944,77.5383,77.5543,19423.0
2016-03-09 13:25:00,96.79,96.81,96.69,96.75,16585.0,77.5703,77.5864,77.4902,77.5383,16585.0
2016-03-09 13:30:00,96.75,96.79,96.72,96.76,13727.0,77.5383,77.5703,77.5142,77.5463,13727.0
2016-03-09 13:35:00,96.77,96.85,96.77,96.84,7075.0,77.5543,77.6184,77.5543,77.6104,7075.0
2016-03-09 13:40:00,96.82,96.83,96.72,96.72,16818.0,77.5944,77.6024,77.5142,77.5142,16818.0
2016-03-09 13:45:00,96.73,96.95,96.73,96.94,9397.0,77.5222,77.6986,77.5222,77.6905,9397.0
2016-03-09 13:50:00,96.94,96.99,96.94,96.99,5897.0,77.6905,77.7306,77.6905,77.7306,5897.0
2016-03-09 13:55:00,97.0,97.04,96.97,97.01,7005.0,77.7386,77.7707,77.7146,77.7466,7005.0
2016-03-09 14:00:00,97.02,97.02,96.98,97.0,11148.0,77.7547,77.7547,77.7226,77.7386,11148.0
2016-03-09 14:05:00,96.99,97.07,96.97,97.06,12433.0,77.7306,77.7947,77.7146,77.7867,12433.0
2016-03-09 14:10:00,97.06,97.06,96.95,96.97,7260.0,77.7867,77.7867,77.6986,77.7146,7260.0
2016-03-09 14:15:00,96.97,97.02,96.97,96.98,7962.0,77.7146,77.7547,77.7146,77.7226,7962.0
2016-03-09 14:20:00,96.98,96.98,96.92,96.92,8192.0,77.7226,77.7226,77.6745,77.6745,8192.0
2016-03-09 14:25:00,96.91,96.94,96.87,96.93,19974.0,77.6665,77.6905,77.6344,77.6825,19974.0
2016-03-09 14:30:00,96.93,96.93,96.82,96.82,6350.0,77.6825,77.6825,77.5944,77.5944,6350.0
2016-03-09 14:35:00,96.82,96.83,96.79,96.81,7122.0,77.5944,77.6024,77.5703,77.5864,7122.0
2016-03-09 14:40:00,96.79,96.82,96.78,96.79,8206.0,77.5703,77.5944,77.5623,77.5703,8206.0
2016-03-09 14:45:00,96.8,96.81,96.79,96.79,7001.0,77.5783,77.5864,77.5703,77.5703,7001.0
2016-03-09 14:50:00,96.79,96.8,96.76,96.78,14992.0,77.5703,77.5783,77.5463,77.5623,14992.0
2016-03-09 14:55:00,96.79,96.81,96.77,96.79,10277.0,77.5703,77.5864,77.5543,77.5703,10277.0
2016-03-09 15:00:00,96.78,96.81,96.77,96.79,9166.0,77.5623,77.5864,77.5543,77.5703,9166.0
2016-03-09 15:05:00,96.79,96.83,96.74,96.74,22579.0,77.5703,77.6024,77.5303,77.5303,22579.0
2016-03-09 15:10:00,96.76,96.77,96.66,96.66,12266.0,77.5463,77.5543,77.4661,77.4661,12266.0
2016-03-09 15:15:00,96.65,96.67,96.59,96.59,10507.0,77.4581,77.4742,77.41,77.41,10507.0
2016-03-09 15:20:00,96.59,96.62,96.57,96.59,16158.0,77.41,77.4341,77.394,77.41,16158.0
2016-03-09 15:25:00,96.6,96.66,96.57,96.64,12214.0,77.4181,77.4661,77.394,77.4501,12214.0
2016-03-09 15:30:00,96.63,96.76,96.57,96.76,29745.0,77.4421,77.5463,77.394,77.5463,29745.0
2016-03-09 15:35:00,96.75,96.8,96.72,96.77,16443.0,77.5383,77.5783,77.5142,77.5543,16443.0
2016-03-09 15:40:00,96.76,96.85,96.73,96.8,20891.0,77.5463,77.6184,77.5222,77.5783,20891.0
2016-03-09 15:45:00,96.79,96.84,96.79,96.81,20389.0,77.5703,77.6104,77.5703,77.5864,20389.0
2016-03-09 15:50:00,96.81,96.81,96.75,96.77,37238.0,77.5864,77.5864,77.5383,77.5543,37238.0
2016-03-09 15:55:00,96.76,96.88,96.69,96.86,75832.0,77.5463,77.6425,77.4902,77.6264,75832.0
2016-03-10 09:30:00,97.25,97.55,97.09,97.48,19149.0,77.939,78.1794,77.8108,78.1233,19149.0
2016-03-10 09:35:00,97.36,97.48,97.15,97.23,17313.0,78.0271,78.1233,77.8588,77.923,17313.0
2016-03-10 09:40:00,97.22,97.24,97.07,97.15,7472.0,77.9149,77.931,77.7947,77.8588,7472.0
2016-03-10 09:45:00,97.21,97.31,97.13,97.25,7141.0,77.9069,77.9871,77.8428,77.939,7141.0
2016-03-10 09:50:00,97.31,97.37,97.18,97.36,7494.0,77.9871,78.0352,77.8829,78.0271,7494.0
2016-03-10 09:55:00,97.3,97.49,97.27,97.45,14975.0,77.9791,78.1313,77.955,78.0993,14975.0
2016-03-10 10:00:00,97.53,97.63,97.45,97.53,7328.0,78.1634,78.2435,78.0993,78.1634,7328.0
2016-03-10 10:05:00,97.57,97.58,97.3,97.3,5400.0,78.1954,78.2035,77.9791,77.9791,5400.0
2016-03-10 10:10:00,97.36,97.38,97.2,97.24,6780.0,78.0271,78.0432,77.8989,77.931,6780.0
2016-03-10 10:15:00,97.24,97.39,97.23,97.27,4194.0,77.931,78.0512,77.923,77.955,4194.0
2016-03-10 10:20:00,97.27,97.46,97.25,97.35,8148.0,77.955,78.1073,77.939,78.0191,8148.0
2016-03-10 10:25:00,97.33,97.33,97.09,97.13,20225.0,78.0031,78.0031,77.8108,77.8428,20225.0
2016-03-10 10:30:00,97.1,97.11,96.71,96.71,18568.0,77.8188,77.8268,77.5062,77.5062,18568.0
2016-03-10 10:35:00,96.72,96.72,96.53,96.61,22350.0,77.5142,77.5142,77.362,77.4261,22350.0
2016-03-10 10:40:00,96.55,96.81,96.55,96.81,7292.0,77.378,77.5864,77.378,77.5864,7292.0
2016-03-10 10:45:00,96.86,96.99,96.84,96.86,8098.0,77.6264,77.7306,77.6104,77.6264,8098.0
2016-03-10 10:50:00,96.83,96.96,96.8,96.96,9406.0,77.6024,77.7066,77.5783,77.7066,9406.0
2016-03-10 10:55:00,96.9,96.95,96.63,96.65,6757.0,77.6585,77.6986,77.4421,77.4581,6757.0
2016-03-10 11:00:00,96.65,96.65,96.32,96.38,8095.0,77.4581,77.4581,77.1937,77.2417,8095.0
2016-03-10 11:05:00,96.38,96.59,96.35,96.57,18524.0,77.2417,77.41,77.2177,77.394,18524.0
2016-03-10 11:10:00,96.57,96.65,96.51,96.53,7948.0,77.394,77.4581,77.3459,77.362,7948.0
2016-03-10 11:15:00,96.55,96.56,96.44,96.44,7000.0,77.378,77.386,77.2898,77.2898,7000.0
2016-03-10 11:20:00,96.42,96.43,96.3,96.4,22170.0,77.2738,77.2818,77.1776,77.2578,22170.0
2016-03-10 11:25:00,96.4,96.43,96.28,96.41,18437.0,77.2578,77.2818,77.1616,77.2658,18437.0
2016-03-10 11:30:00,96.39,96.39,96.21,96.26,15769.0,77.2498,77.2498,77.1055,77.1456,15769.0
2016-03-10 11:35:00,96.25,96.47,96.22,96.39,15765.0,77.1376,77.3139,77.1135,77.2498,15765.0
2016-03-10 11:40:00,96.4,96.52,96.4,96.46,4587.0,77.2578,77.3539,77.2578,77.3059,4587.0
2016-03-10 11:45:00,96.41,96.54,96.37,96.54,5318.0,77.2658,77.37,77.2337,77.37,5318.0
2016-03-10 11:50:00,96.56,96.57,96.45,96.47,8005.0,77.386,77.394,77.2978,77.3139,8005.0
2016-03-10 11:55:00,96.48,96.55,96.45,96.48,9585.0,77.3219,77.378,77.2978,77.3219,9585.0
2016-03-10 12:00:00,96.48,96.67,96.44,96.65,6582.0,77.3219,77.4742,77.2898,77.4581,6582.0
2016-03-10 12:05:00,96.6,96.64,96.56,96.56,5687.0,77.4181,77.4501,77.386,77.386,5687.0
2016-03-10 12:10:00,96.55,96.61,96.49,96.6,12121.0,77.378,77.4261,77.3299,77.4181,12121.0
2016-03-10 12:15:00,96.59,96.62,96.56,96.59,10019.0,77.41,77.4341,77.386,77.41,10019.0
2016-03-10 12:20:00,96.6,96.6,96.42,96.42,11372.0,77.4181,77.4181,77.2738,77.2738,11372.0
2016-03-10 12:25:00,96.46,96.5,96.44,96.46,6818.0,77.3059,77.3379,77.2898,77.3059,6818.0
2016-03-10 12:30:00,96.47,96.47,96.33,96.4,17110.0,77.3139,77.3139,77.2017,77.2578,17110.0
2016-03-10 12:35:00,96.37,96.41,96.3,96.37,44257.0,77.2337,77.2658,77.1776,77.2337,44257.0
2016-03-10 12:40:00,96.34,96.36,96.17,96.17,6240.0,77.2097,77.2257,77.0734,77.0734,6240.0
2016-03-10 12:45:00,96.18,96.27,96.13,96.22,35857.0,77.0815,77.1536,77.0414,77.1135,35857.0
2016-03-10 12:50:00,96.21,96.35,96.21,96.28,8121.0,77.1055,77.2177,77.1055,77.1616,8121.0
2016-03-10 12:55:00,96.28,96.39,96.25,96.38,6859.0,77.1616,77.2498,77.1376,77.2417,6859.0
2016-03-10 13:00:00,96.39,96.43,96.36,96.36,20071.0,77.2498,77.2818,77.2257,77.2257,20071.0
2016-03-10 13:05:00,96.36,96.42,96.27,96.27,19444.0,77.2257,77.2738,77.1536,77.1536,19444.0
2016-03-10 13:10:00,96.25,96.25,96.13,96.16,9203.0,77.1376,77.1376,77.0414,77.0654,9203.0
2016-03-10 13:15:00,96.19,96.34,96.19,96.32,6535.0,77.0895,77.2097,77.0895,77.1937,6535.0
2016-03-10 13:20:00,96.34,96.34,96.24,96.3,15568.0,77.2097,77.2097,77.1295,77.1776,15568.0
2016-03-10 13:25:00,96.3,96.42,96.25,96.41,13213.0,77.1776,77.2738,77.1376,77.2658,13213.0
2016-03-10 13:30:00,96.41,96.51,96.4,96.5,3329.0,77.2658,77.3459,77.2578,77.3379,3329.0
2016-03-10 13:35:00,96.51,96.53,96.43,96.53,5600.0,77.3459,77.362,77.2818,77.362,5600.0
2016-03-10 13:40:00,96.53,96.54,96.45,96.48,8109.0,77.362,77.37,77.2978,77.3219,8109.0
2016-03-10 13:45:00,96.46,96.5,96.44,96.48,5940.0,77.3059,77.3379,77.2898,77.3219,5940.0
2016-03-10 13:50:00,96.47,96.64,96.47,96.64,16832.0,77.3139,77.4501,77.3139,77.4501,16832.0
2016-03-10 13:55:00,96.66,96.67,96.55,96.6,5685.0,77.4661,77.4742,77.378,77.4181,5685.0
2016-03-10 14:00:00,96.6,96.64,96.55,96.57,3281.0,77.4181,77.4501,77.378,77.394,3281.0
2016-03-10 14:05:00,96.58,96.59,96.41,96.41,7696.0,77.402,77.41,77.2658,77.2658,7696.0
2016-03-10 14:10:00,96.42,96.46,96.36,96.46,6917.0,77.2738,77.3059,77.2257,77.3059,6917.0
2016-03-10 14:15:00,96.47,96.6,96.46,96.6,7310.0,77.3139,77.4181,77.3059,77.4181,7310.0
2016-03-10 14:20:00,96.59,96.71,96.56,96.7,9577.0,77.41,77.5062,77.386,77.4982,9577.0
2016-03-10 14:25:00,96.71,96.81,96.68,96.77,13173.0,77.5062,77.5864,77.4822,77.5543,13173.0
2016-03-10 14:30:00,96.78,96.82,96.61,96.65,25559.0,77.5623,77.5944,77.4261,77.4581,25559.0
2016-03-10 14:35:00,96.63,96.65,96.57,96.63,7261.0,77.4421,77.4581,77.394,77.4421,7261.0
2016-03-10 14:40:00,96.65,96.9,96.65,96.9,11135.0,77.4581,77.6585,77.4581,77.6585,11135.0
2016-03-10 14:45:00,96.87,96.95,96.83,96.94,6349.0,77.6344,77.6986,77.6024,77.6905,6349.0
2016-03-10 14:50:00,96.91,96.94,96.87,96.9,7810.0,77.6665,77.6905,77.6344,77.6585,7810.0
2016-03-10 14:55:00,96.89,96.93,96.89,96.93,8031.0,77.6505,77.6825,77.6505,77.6825,8031.0
2016-03-10 15:00:00,96.92,96.99,96.87,96.91,21958.0,77.6745,77.7306,77.6344,77.6665,21958.0
2016-03-10 15:05:00,96.9,96.95,96.88,96.9,11274.0,77.6585,77.6986,77.6425,77.6585,11274.0
2016-03-10 15:10:00,96.89,97.06,96.83,97.05,12365.0,77.6505,77.7867,77.6024,77.7787,12365.0
2016-03-10 15:15:00,97.04,97.13,97.04,97.07,6589.0,77.7707,77.8428,77.7707,77.7947,6589.0
2016-03-10 15:20:00,97.04,97.05,96.91,96.95,15317.0,77.7707,77.7787,77.6665,77.6986,15317.0
2016-03-10 15:25:00,96.94,97.17,96.94,97.12,15314.0,77.6905,77.8749,77.6905,77.8348,15314.0
2016-03-10 15:30:00,97.11,97.14,97.01,97.02,7615.0,77.8268,77.8508,77.7466,77.7547,7615.0
2016-03-10 15:35:00,97.02,97.06,96.92,96.92,6528.0,77.7547,77.7867,77.6745,77.6745,6528.0
2016-03-10 15:40:00,96.95,96.97,96.88,96.88,8491.0,77.6986,77.7146,77.6425,77.6425,8491.0
2016-03-10 15:45:00,96.89,96.9,96.83,96.83,15379.0,77.6505,77.6585,77.6024,77.6024,15379.0
2016-03-10 15:50:00,96.82,96.98,96.82,96.98,22375.0,77.5944,77.7226,77.5944,77.7226,22375.0
2016-03-10 15:55:00,96.97,97.07,96.9,97.06,56595.0,77.7146,77.7947,77.6585,77.7867,56595.0
2016-03-11 09:30:00,97.97,98.01,97.79,97.8,26097.0,78.516,78.5481,78.3718,78.3798,26097.0
2016-03-11 09:35:00,97.85,98.17,97.83,98.13,37987.0,78.4198,78.6763,78.4038,78.6442,37987.0
2016-03-11 09:40:00,98.13,98.29,98.1,98.28,9119.0,78.6442,78.7725,78.6202,78.7645,9119.0
2016-03-11 09:45:00,98.27,98.37,98.2,98.36,10513.0,78.7564,78.8366,78.7003,78.8286,10513.0
2016-03-11 09:50:00,98.36,98.62,98.36,98.54,18326.0,78.8286,79.0369,78.8286,78.9728,18326.0
2016-03-11 09:55:00,98.5,98.5,98.29,98.32,12062.0,78.9408,78.9408,78.7725,78.7965,12062.0
2016-03-11 10:00:00,98.33,98.44,98.3,98.37,7867.0,78.8045,78.8927,78.7805,78.8366,7867.0
2016-03-11 10:05:00,98.42,98.43,98.28,98.28,6400.0,78.8767,78.8847,78.7645,78.7645,6400.0
2016-03-11 10:10:00,98.32,98.39,98.31,98.39,9753.0,78.7965,78.8526,78.7885,78.8526,9753.0
2016-03-11 10:15:00,98.39,98.39,98.28,98.31,9334.0,78.8526,78.8526,78.7645,78.7885,9334.0
2016-03-11 10:20:00,98.32,98.35,98.23,98.32,6288.0,78.7965,78.8206,78.7244,78.7965,6288.0
2016-03-11 10:25:00,98.32,98.34,98.25,98.29,5960.0,78.7965,78.8125,78.7404,78.7725,5960.0
2016-03-11 10:30:00,98.31,98.39,98.3,98.35,10201.0,78.7885,78.8526,78.7805,78.8206,10201.0
2016-03-11 10:35:00,98.38,98.44,98.37,98.41,7352.0,78.8446,78.8927,78.8366,78.8686,7352.0
2016-03-11 10:40:00,98.42,98.5,98.39,98.41,15732.0,78.8767,78.9408,78.8526,78.8686,15732.0
2016-03-11 10:45:00,98.4,98.47,98.39,98.4,9875.0,78.8606,78.9167,78.8526,78.8606,9875.0
2016-03-11 10:50:00,98.4,98.4,98.27,98.37,14039.0,78.8606,78.8606,78.7564,78.8366,14039.0
2016-03-11 10:55:00,98.37,98.41,98.28,98.37,9860.0,78.8366,78.8686,78.7645,78.8366,9860.0
2016-03-11 11:00:00,98.36,98.42,98.34,98.39,24503.0,78.8286,78.8767,78.8125,78.8526,24503.0
2016-03-11 11:05:00,98.4,98.48,98.36,98.47,16977.0,78.8606,78.9247,78.8286,78.9167,16977.0
2016-03-11 11:10:00,98.49,98.52,98.45,98.51,10917.0,78.9328,78.9568,78.9007,78.9488,10917.0
2016-03-11 11:15:00,98.5,98.54,98.46,98.54,12736.0,78.9408,78.9728,78.9087,78.9728,12736.0
2016-03-11 11:20:00,98.55,98.56,98.45,98.49,6857.0,78.9808,78.9889,78.9007,78.9328,6857.0
2016-03-11 11:25:00,98.52,98.59,98.5,98.56,4370.0,78.9568,79.0129,78.9408,78.9889,4370.0
2016-03-11 11:30:00,98.56,98.63,98.55,98.63,7555.0,78.9889,79.045,78.9808,79.045,7555.0
2016-03-11 11:35:00,98.64,98.67,98.47,98.48,8628.0,79.053,79.077,78.9167,78.9247,8628.0
2016-03-11 11:40:00,98.47,98.5,98.44,98.49,10556.0,78.9167,78.9408,78.8927,78.9328,10556.0
2016-03-11 11:45:00,98.5,98.51,98.44,98.45,8764.0,78.9408,78.9488,78.8927,78.9007,8764.0
2016-03-11 11:50:00,98.46,98.46,98.4,98.43,8551.0,78.9087,78.9087,78.8606,78.8847,8551.0
2016-03-11 11:55:00,98.42,98.48,98.4,98.44,14765.0,78.8767,78.9247,78.8606,78.8927,14765.0
2016-03-11 12:00:00,98.47,98.47,98.39,98.45,7442.0,78.9167,78.9167,78.8526,78.9007,7442.0
2016-03-11 12:05:00,98.45,98.48,98.45,98.46,6480.0,78.9007,78.9247,78.9007,78.9087,6480.0
2016-03-11 12:10:00,98.47,98.49,98.45,98.45,9623.0,78.9167,78.9328,78.9007,78.9007,9623.0
2016-03-11 12:15:00,98.46,98.46,98.4,98.43,5131.0,78.9087,78.9087,78.8606,78.8847,5131.0
2016-03-11 12:20:00,98.44,98.44,98.41,98.43,3558.0,78.8927,78.8927,78.8686,78.8847,3558.0
2016-03-11 12:25:00,98.44,98.48,98.43,98.46,15521.0,78.8927,78.9247,78.8847,78.9087,15521.0
2016-03-11 12:30:00,98.46,98.49,98.45,98.48,5100.0,78.9087,78.9328,78.9007,78.9247,5100.0
2016-03-11 12:35:00,98.48,98.48,98.4,98.4,5271.0,78.9247,78.9247,78.8606,78.8606,5271.0
2016-03-11 12:40:00,98.4,98.44,98.38,98.41,6665.0,78.8606,78.8927,78.8446,78.8686,6665.0
2016-03-11 12:45:00,98.4,98.5,98.39,98.49,5327.0,78.8606,78.9408,78.8526,78.9328,5327.0
2016-03-11 12:50:00,98.49,98.49,98.42,98.43,4218.0,78.9328,78.9328,78.8767,78.8847,4218.0
2016-03-11 12:55:00,98.41,98.44,98.41,98.44,4638.0,78.8686,78.8927,78.8686,78.8927,4638.0
2016-03-11 13:00:00,98.43,98.46,98.36,98.41,5111.0,78.8847,78.9087,78.8286,78.8686,5111.0
2016-03-11 13:05:00,98.41,98.41,98.31,98.34,7093.0,78.8686,78.8686,78.7885,78.8125,7093.0
2016-03-11 13:10:00,98.34,98.35,98.27,98.31,10409.0,78.8125,78.8206,78.7564,78.7885,10409.0
2016-03-11 13:15:00,98.3,98.3,98.23,98.26,17184.0,78.7805,78.7805,78.7244,78.7484,17184.0
2016-03-11 13:20:00,98.24,98.28,98.23,98.28,8219.0,78.7324,78.7645,78.7244,78.7645,8219.0
2016-03-11 13:25:00,98.29,98.29,98.19,98.19,6131.0,78.7725,78.7725,78.6923,78.6923,6131.0
2016-03-11 13:30:00,98.2,98.24,98.2,98.21,5250.0,78.7003,78.7324,78.7003,78.7084,5250.0
2016-03-11 13:35:00,98.19,98.19,98.07,98.07,8058.0,78.6923,78.6923,78.5962,78.5962,8058.0
2016-03-11 13:40:00,98.07,98.07,98.01,98.03,7359.0,78.5962,78.5962,78.5481,78.5641,7359.0
2016-03-11 13:45:00,98.02,98.04,97.95,98.04,12337.0,78.5561,78.5721,78.5,78.5721,12337.0
2016-03-11 13:50:00,98.03,98.06,98.01,98.01,9544.0,78.5641,78.5881,78.5481,78.5481,9544.0
2016-03-11 13:55:00,98.03,98.09,98.03,98.06,12146.0,78.5641,78.6122,78.5641,78.5881,12146.0
2016-03-11 14:00:00,98.08,98.12,98.07,98.09,9328.0,78.6042,78.6362,78.5962,78.6122,9328.0
2016-03-11 14:05:00,98.1,98.12,98.08,98.09,14657.0,78.6202,78.6362,78.6042,78.6122,14657.0
2016-03-11 14:10:00,98.11,98.13,98.03,98.05,8047.0,78.6282,78.6442,78.5641,78.5801,8047.0
2016-03-11 14:15:00,98.06,98.06,98.02,98.05,10924.0,78.5881,78.5881,78.5561,78.5801,10924.0
2016-03-11 14:20:00,98.05,98.08,97.95,97.96,24963.0,78.5801,78.6042,78.5,78.508,24963.0
2016-03-11 14:25:00,97.96,98.02,97.96,98.01,14002.0,78.508,78.5561,78.508,78.5481,14002.0
2016-03-11 14:30:00,98.01,98.02,97.97,97.98,16130.0,78.5481,78.5561,78.516,78.524,16130.0
2016-03-11 14:35:00,97.98,98.0,97.94,97.95,15050.0,78.524,78.5401,78.492,78.5,15050.0
2016-03-11 14:40:00,97.96,97.96,97.86,97.88,18205.0,78.508,78.508,78.4279,78.4439,18205.0
2016-03-11 14:45:00,97.87,97.92,97.87,97.89,14019.0,78.4359,78.4759,78.4359,78.4519,14019.0
2016-03-11 14:50:00,97.89,97.91,97.85,97.9,8613.0,78.4519,78.4679,78.4198,78.4599,8613.0
2016-03-11 14:55:00,97.9,97.91,97.82,97.83,8808.0,78.4599,78.4679,78.3958,78.4038,8808.0
2016-03-11 15:00:00,97.83,97.95,97.82,97.93,13800.0,78.4038,78.5,78.3958,78.484,13800.0
2016-03-11 15:05:00,97.93,98.05,97.92,98.03,10491.0,78.484,78.5801,78.4759,78.5641,10491.0
2016-03-11 15:10:00,98.03,98.09,97.99,98.05,13484.0,78.5641,78.6122,78.532,78.5801,13484.0
2016-03-11 15:15:00,98.06,98.08,98.0,98.05,19094.0,78.5881,78.6042,78.5401,78.5801,19094.0
2016-03-11 15:20:00,98.04,98.1,98.03,98.08,20315.0,78.5721,78.6202,78.5641,78.6042,20315.0
2016-03-11 15:25:00,98.1,98.14,98.07,98.1,19686.0,78.6202,78.6523,78.5962,78.6202,19686.0
2016-03-11 15:30:00,98.11,98.13,98.08,98.1,19836.0,78.6282,78.6442,78.6042,78.6202,19836.0
2016-03-11 15:35:00,98.11,98.13,98.09,98.13,30988.0,78.6282,78.6442,78.6122,78.6442,30988.0
2016-03-11 15:40:00,98.12,98.18,98.08,98.14,19762.0,78.6362,78.6843,78.6042,78.6523,19762.0
2016-03-11 15:45:00,98.15,98.23,98.14,98.18,30098.0,78.6603,78.7244,78.6523,78.6843,30098.0
2016-03-11 15:50:00,98.18,98.22,98.17,98.21,15685.0,78.6843,78.7164,78.6763,78.7084,15685.0
2016-03-11 15:55:00,98.22,98.35,98.1,98.13,129190.0,78.7164,78.8206,78.6202,78.6442,129190.0
2016-03-14 09:30:00,97.78,98.21,97.46,98.16,21492.0,78.3637,78.7084,78.1073,78.6683,21492.0
2016-03-14 09:35:00,98.28,98.32,98.14,98.27,23778.0,78.7645,78.7965,78.6523,78.7564,23778.0
2016-03-14 09:40:00,98.25,98.35,98.21,98.27,13749.0,78.7404,78.8206,78.7084,78.7564,13749.0
2016-03-14 09:45:00,98.26,98.31,97.88,97.92,10849.0,78.7484,78.7885,78.4439,78.4759,10849.0
2016-03-14 09:50:00,97.93,97.96,97.81,97.88,4227.0,78.484,78.508,78.3878,78.4439,4227.0
2016-03-14 09:55:00,97.87,98.0,97.85,98.0,6270.0,78.4359,78.5401,78.4198,78.5401,6270.0
2016-03-14 10:00:00,97.95,98.02,97.9,98.01,8859.0,78.5,78.5561,78.4599,78.5481,8859.0
2016-03-14 10:05:00,97.99,98.03,97.94,98.03,30898.0,78.532,78.5641,78.492,78.5641,30898.0
2016-03-14 10:10:00,98.05,98.18,98.05,98.17,3027.0,78.5801,78.6843,78.5801,78.6763,3027.0
2016-03-14 10:15:00,98.23,98.27,98.18,98.23,22615.0,78.7244,78.7564,78.6843,78.7244,22615.0
2016-03-14 10:20:00,98.25,98.26,98.13,98.19,2737.0,78.7404,78.7484,78.6442,78.6923,2737.0
2016-03-14 10:25:00,98.24,98.28,98.22,98.23,7561.0,78.7324,78.7645,78.7164,78.7244,7561.0
2016-03-14 10:30:00,98.25,98.41,98.25,98.4,4498.0,78.7404,78.8686,78.7404,78.8606,4498.0
2016-03-14 10:35:00,98.38,98.38,98.25,98.26,6689.0,78.8446,78.8446,78.7404,78.7484,6689.0
2016-03-14 10:40:00,98.27,98.44,98.25,98.44,6047.0,78.7564,78.8927,78.7404,78.8927,6047.0
2016-03-14 10:45:00,98.43,98.5,98.33,98.33,14034.0,78.8847,78.9408,78.8045,78.8045,14034.0
2016-03-14 10:50:00,98.33,98.36,98.29,98.36,4096.0,78.8045,78.8286,78.7725,78.8286,4096.0
2016-03-14 10:55:00,98.33,98.33,98.15,98.15,6655.0,78.8045,78.8045,78.6603,78.6603,6655.0
2016-03-14 11:00:00,98.16,98.25,98.16,98.17,5144.0,78.6683,78.7404,78.6683,78.6763,5144.0
2016-03-14 11:05:00,98.16,98.17,98.08,98.08,4941.0,78.6683,78.6763,78.6042,78.6042,4941.0
2016-03-14 11:10:00,98.09,98.11,98.01,98.06,7727.0,78.6122,78.6282,78.5481,78.5881,7727.0
2016-03-14 11:15:00,98.07,98.15,98.06,98.13,6024.0,78.5962,78.6603,78.5881,78.6442,6024.0
2016-03-14 11:20:00,98.13,98.23,98.12,98.17,7365.0,78.6442,78.7244,78.6362,78.6763,7365.0
2016-03-14 11:25:00,98.18,98.25,98.14,98.14,4800.0,78.6843,78.7404,78.6523,78.6523,4800.0
2016-03-14 11:30:00,98.15,98.19,98.14,98.16,5470.0,78.6603,78.6923,78.6523,78.6683,5470.0
2016-03-14 11:35:00,98.14,98.19,98.11,98.19,2127.0,78.6523,78.6923,78.6282,78.6923,2127.0
2016-03-14 11:40:00,98.21,98.25,98.19,98.19,6917.0,78.7084,78.7404,78.6923,78.6923,6917.0
2016-03-14 11:45:00,98.17,98.25,98.17,98.23,2500.0,78.6763,78.7404,78.6763,78.7244,2500.0
2016-03-14 11:50:00,98.22,98.31,98.22,98.3,7376.0,78.7164,78.7885,78.7164,78.7805,7376.0
2016-03-14 11:55:00,98.3,98.31,98.1,98.1,4602.0,78.7805,78.7885,78.6202,78.6202,4602.0
2016-03-14 12:00:00,98.1,98.1,97.95,97.99,4220.0,78.6202,78.6202,78.5,78.532,4220.0
2016-03-14 12:05:00,97.99,98.11,97.98,98.11,3400.0,78.532,78.6282,78.524,78.6282,3400.0
2016-03-14 12:10:00,98.11,98.15,98.11,98.15,3159.0,78.6282,78.6603,78.6282,78.6603,3159.0
2016-03-14 12:15:00,98.16,98.24,98.15,98.24,7304.0,78.6683,78.7324,78.6603,78.7324,7304.0
2016-03-14 12:20:00,98.26,98.28,98.2,98.25,6352.0,78.7484,78.7645,78.7003,78.7404,6352.0
2016-03-14 12:25:00,98.22,98.27,98.2,98.24,4069.0,78.7164,78.7564,78.7003,78.7324,4069.0
2016-03-14 12:30:00,98.23,98.3,98.22,98.3,4413.0,78.7244,78.7805,78.7164,78.7805,4413.0
2016-03-14 12:35:00,98.32,98.32,98.26,98.3,7113.0,78.7965,78.7965,78.7484,78.7805,7113.0
2016-03-14 12:40:00,98.31,98.37,98.29,98.3,8123.0,78.7885,78.8366,78.7725,78.7805,8123.0
2016-03-14 12:45:00,98.3,98.31,98.27,98.29,3711.0,78.7805,78.7885,78.7564,78.7725,3711.0
2016-03-14 12:50:00,98.29,98.3,98.26,98.27,5930.0,78.7725,78.7805,78.7484,78.7564,5930.0
2016-03-14 12:55:00,98.28,98.34,98.28,98.34,2599.0,78.7645,78.8125,78.7645,78.8125,2599.0
2016-03-14 13:00:00,98.34,98.41,98.33,98.39,5372.0,78.8125,78.8686,78.8045,78.8526,5372.0
2016-03-14 13:05:00,98.39,98.42,98.35,98.41,6364.0,78.8526,78.8767,78.8206,78.8686,6364.0
2016-03-14 13:10:00,98.41,98.45,98.35,98.35,4878.0,78.8686,78.9007,78.8206,78.8206,4878.0
2016-03-14 13:15:00,98.33,98.38,98.32,98.37,4308.0,78.8045,78.8446,78.7965,78.8366,4308.0
2016-03-14 13:20:00,98.4,98.45,98.39,98.42,5547.0,78.8606,78.9007,78.8526,78.8767,5547.0
2016-03-14 13:25:00,98.42,98.43,98.35,98.35,8351.0,78.8767,78.8847,78.8206,78.8206,8351.0
2016-03-14 13:30:00,98.32,98.36,98.28,98.29,5353.0,78.7965,78.8286,78.7645,78.7725,5353.0
2016-03-14 13:35:00,98.3,98.3,98.25,98.29,5111.0,78.7805,78.7805,78.7404,78.7725,5111.0
2016-03-14 13:40:00,98.3,98.39,98.3,98.38,5608.0,78.7805,78.8526,78.7805,78.8446,5608.0
2016-03-14 13:45:00,98.35,98.35,98.25,98.27,4066.0,78.8206,78.8206,78.7404,78.7564,4066.0
2016-03-14 13:50:00,98.29,98.34,98.28,98.32,4700.0,78.7725,78.8125,78.7645,78.7965,4700.0
2016-03-14 13:55:00,98.33,98.34,98.25,98.25,4213.0,78.8045,78.8125,78.7404,78.7404,4213.0
2016-03-14 14:00:00,98.25,98.25,98.17,98.19,7782.0,78.7404,78.7404,78.6763,78.6923,7782.0
2016-03-14 14:05:00,98.19,98.21,98.12,98.18,12794.0,78.6923,78.7084,78.6362,78.6843,12794.0
2016-03-14 14:10:00,98.17,98.21,98.16,98.19,6227.0,78.6763,78.7084,78.6683,78.6923,6227.0
2016-03-14 14:15:00,98.19,98.2,98.16,98.19,9418.0,78.6923,78.7003,78.6683,78.6923,9418.0
2016-03-14 14:20:00,98.18,98.2,98.13,98.15,21124.0,78.6843,78.7003,78.6442,78.6603,21124.0
2016-03-14 14:25:00,98.15,98.16,98.12,98.14,11486.0,78.6603,78.6683,78.6362,78.6523,11486.0
2016-03-14 14:30:00,98.14,98.2,98.13,98.16,10635.0,78.6523,78.7003,78.6442,78.6683,10635.0
2016-03-14 14:35:00,98.17,98.18,98.14,98.16,9382.0,78.6763,78.6843,78.6523,78.6683,9382.0
2016-03-14 14:40:00,98.16,98.22,98.15,98.19,9510.0,78.6683,78.7164,78.6603,78.6923,9510.0
2016-03-14 14:45:00,98.19,98.22,98.19,98.2,9090.0,78.6923,78.7164,78.6923,78.7003,9090.0
2016-03-14 14:50:00,98.21,98.21,98.08,98.09,12700.0,78.7084,78.7084,78.6042,78.6122,12700.0
2016-03-14 14:55:00,98.1,98.16,98.09,98.16,9761.0,78.6202,78.6683,78.6122,78.6683,9761.0
2016-03-14 15:00:00,98.15,98.17,98.09,98.13,9813.0,78.6603,78.6763,78.6122,78.6442,9813.0
2016-03-14 15:05:00,98.13,98.15,98.12,98.14,7900.0,78.6442,78.6603,78.6362,78.6523,7900.0
2016-03-14 15:10:00,98.14,98.17,98.11,98.15,12642.0,78.6523,78.6763,78.6282,78.6603,12642.0
2016-03-14 15:15:00,98.15,98.17,98.11,98.13,13926.0,78.6603,78.6763,78.6282,78.6442,13926.0
2016-03-14 15:20:00,98.13,98.2,98.13,98.2,10520.0,78.6442,78.7003,78.6442,78.7003,10520.0
2016-03-14 15:25:00,98.2,98.27,98.2,98.26,19661.0,78.7003,78.7564,78.7003,78.7484,19661.0
2016-03-14 15:30:00,98.27,98.27,98.16,98.17,21206.0,78.7564,78.7564,78.6683,78.6763,21206.0
2016-03-14 15:35:00,98.17,98.3,98.17,98.24,28464.0,78.6763,78.7805,78.6763,78.7324,28464.0
2016-03-14 15:40:00,98.25,98.28,98.18,98.21,33584.0,78.7404,78.7645,78.6843,78.7084,33584.0
2016-03-14 15:45:00,98.2,98.27,98.16,98.16,34224.0,78.7003,78.7564,78.6683,78.6683,34224.0
2016-03-14 15:50:00,98.16,98.17,97.99,97.99,67662.0,78.6683,78.6763,78.532,78.532,67662.0
2016-03-14 15:55:00,98.0,98.21,98.0,98.02,95492.0,78.5401,78.7084,78.5401,78.5561,95492.0
2016-03-15 09:30:00,97.1,97.1,96.73,96.76,27608.0,77.8188,77.8188,77.5222,77.5463,27608.0
2016-03-15 09:35:00,96.77,97.17,96.76,97.11,6865.0,77.5543,77.8749,77.5463,77.8268,6865.0
2016-03-15 09:40:00,97.12,97.34,97.06,97.32,7557.0,77.8348,78.0111,77.7867,77.9951,7557.0
2016-03-15 09:45:00,97.34,97.36,97.1,97.1,20936.0,78.0111,78.0271,77.8188,77.8188,20936.0
2016-03-15 09:50:00,97.14,97.23,97.11,97.18,20227.0,77.8508,77.923,77.8268,77.8829,20227.0
2016-03-15 09:55:00,97.23,97.33,97.2,97.29,10564.0,77.923,78.0031,77.8989,77.971,10564.0
2016-03-15 10:00:00,97.3,97.41,97.27,97.33,19141.0,77.9791,78.0672,77.955,78.0031,19141.0
2016-03-15 10:05:00,97.34,97.54,97.34,97.47,31223.0,78.0111,78.1714,78.0111,78.1153,31223.0
2016-03-15 10:10:00,97.46,97.48,97.33,97.45,27931.0,78.1073,78.1233,78.0031,78.0993,27931.0
2016-03-15 10:15:00,97.45,97.46,97.33,97.33,13020.0,78.0993,78.1073,78.0031,78.0031,13020.0
2016-03-15 10:20:00,97.33,97.44,97.33,97.4,9041.0,78.0031,78.0913,78.0031,78.0592,9041.0
2016-03-15 10:25:00,97.4,97.58,97.38,97.57,9334.0,78.0592,78.2035,78.0432,78.1954,9334.0
2016-03-15 10:30:00,97.57,97.62,97.51,97.51,16694.0,78.1954,78.2355,78.1474,78.1474,16694.0
2016-03-15 10:35:00,97.49,97.73,97.47,97.73,19131.0,78.1313,78.3237,78.1153,78.3237,19131.0
2016-03-15 10:40:00,97.72,97.8,97.49,97.57,19062.0,78.3157,78.3798,78.1313,78.1954,19062.0
2016-03-15 10:45:00,97.55,97.62,97.47,97.56,4576.0,78.1794,78.2355,78.1153,78.1874,4576.0
2016-03-15 10:50:00,97.58,97.62,97.55,97.55,6669.0,78.2035,78.2355,78.1794,78.1794,6669.0
2016-03-15 10:55:00,97.54,97.76,97.54,97.73,12356.0,78.1714,78.3477,78.1714,78.3237,12356.0
2016-03-15 11:00:00,97.71,97.71,97.61,97.62,9082.0,78.3076,78.3076,78.2275,78.2355,9082.0
2016-03-15 11:05:00,97.6,97.67,97.53,97.67,18851.0,78.2195,78.2756,78.1634,78.2756,18851.0
2016-03-15 11:10:00,97.68,97.74,97.65,97.67,6901.0,78.2836,78.3317,78.2596,78.2756,6901.0
2016-03-15 11:15:00,97.67,97.72,97.65,97.66,6797.0,78.2756,78.3157,78.2596,78.2676,6797.0
2016-03-15 11:20:00,97.69,97.73,97.68,97.73,4300.0,78.2916,78.3237,78.2836,78.3237,4300.0
2016-03-15 11:25:00,97.73,97.75,97.7,97.71,23772.0,78.3237,78.3397,78.2996,78.3076,23772.0
2016-03-15 11:30:00,97.7,97.75,97.68,97.69,9958.0,78.2996,78.3397,78.2836,78.2916,9958.0
2016-03-15 11:35:00,97.71,97.76,97.62,97.62,6668.0,78.3076,78.3477,78.2355,78.2355,6668.0
2016-03-15 11:40:00,97.6,97.61,97.56,97.58,4486.0,78.2195,78.2275,78.1874,78.2035,4486.0
2016-03-15 11:45:00,97.58,97.61,97.55,97.56,5535.0,78.2035,78.2275,78.1794,78.1874,5535.0
2016-03-15 11:50:00,97.56,97.58,97.54,97.56,8414.0,78.1874,78.2035,78.1714,78.1874,8414.0
2016-03-15 11:55:00,97.56,97.57,97.46,97.46,8630.0,78.1874,78.1954,78.1073,78.1073,8630.0
2016-03-15 12:00:00,97.47,97.48,97.43,97.44,6550.0,78.1153,78.1233,78.0832,78.0913,6550.0
2016-03-15 12:05:00,97.44,97.48,97.42,97.46,5938.0,78.0913,78.1233,78.0752,78.1073,5938.0
2016-03-15 12:10:00,97.45,97.5,97.45,97.47,7031.0,78.0993,78.1393,78.0993,78.1153,7031.0
2016-03-15 12:15:00,97.47,97.5,97.46,97.46,6907.0,78.1153,78.1393,78.1073,78.1073,6907.0
2016-03-15 12:20:00,97.48,97.55,97.48,97.53,5740.0,78.1233,78.1794,78.1233,78.1634,5740.0
2016-03-15 12:25:00,97.53,97.55,97.52,97.54,6077.0,78.1634,78.1794,78.1554,78.1714,6077.0
2016-03-15 12:30:00,97.53,97.56,97.47,97.47,5424.0,78.1634,78.1874,78.1153,78.1153,5424.0
2016-03-15 12:35:00,97.47,97.49,97.46,97.47,21729.0,78.1153,78.1313,78.1073,78.1153,21729.0
2016-03-15 12:40:00,97.46,97.55,97.46,97.55,7883.0,78.1073,78.1794,78.1073,78.1794,7883.0
2016-03-15 12:45:00,97.56,97.56,97.5,97.51,2581.0,78.1874,78.1874,78.1393,78.1474,2581.0
2016-03-15 12:50:00,97.51,97.56,97.5,97.56,4400.0,78.1474,78.1874,78.1393,78.1874,4400.0
2016-03-15 12:55:00,97.56,97.57,97.52,97.56,5203.0,78.1874,78.1954,78.1554,78.1874,5203.0
2016-03-15 13:00:00,97.57,97.61,97.54,97.61,7819.0,78.1954,78.2275,78.1714,78.2275,7819.0
2016-03-15 13:05:00,97.62,97.69,97.62,97.64,6284.0,78.2355,78.2916,78.2355,78.2515,6284.0
2016-03-15 13:10:00,97.64,97.65,97.6,97.6,5550.0,78.2515,78.2596,78.2195,78.2195,5550.0
2016-03-15 13:15:00,97.62,97.63,97.6,97.6,4651.0,78.2355,78.2435,78.2195,78.2195,4651.0
2016-03-15 13:20:00,97.62,97.66,97.61,97.66,6551.0,78.2355,78.2676,78.2275,78.2676,6551.0
2016-03-15 13:25:00,97.67,97.72,97.66,97.7,10756.0,78.2756,78.3157,78.2676,78.2996,10756.0
2016-03-15 13:30:00,97.7,97.8,97.68,97.78,7256.0,78.2996,78.3798,78.2836,78.3637,7256.0
2016-03-15 13:35:00,97.79,97.81,97.77,97.81,3408.0,78.3718,78.3878,78.3557,78.3878,3408.0
2016-03-15 13:40:00,97.81,97.83,97.58,97.7,38159.0,78.3878,78.4038,78.2035,78.2996,38159.0
2016-03-15 13:45:00,97.71,97.75,97.7,97.75,5031.0,78.3076,78.3397,78.2996,78.3397,5031.0
2016-03-15 13:50:00,97.75,97.78,97.72,97.78,3555.0,78.3397,78.3637,78.3157,78.3637,3555.0
2016-03-15 13:55:00,97.77,97.78,97.74,97.78,3262.0,78.3557,78.3637,78.3317,78.3637,3262.0
2016-03-15 14:00:00,97.8,97.8,97.76,97.77,4030.0,78.3798,78.3798,78.3477,78.3557,4030.0
2016-03-15 14:05:00,97.78,97.79,97.75,97.77,4239.0,78.3637,78.3718,78.3397,78.3557,4239.0
2016-03-15 14:10:00,97.77,97.85,97.76,97.85,6285.0,78.3557,78.4198,78.3477,78.4198,6285.0
2016-03-15 14:15:00,97.84,97.94,97.84,97.93,6095.0,78.4118,78.492,78.4118,78.484,6095.0
2016-03-15 14:20:00,97.95,97.95,97.87,97.88,4996.0,78.5,78.5,78.4359,78.4439,4996.0
2016-03-15 14:25:00,97.89,97.92,97.87,97.88,6197.0,78.4519,78.4759,78.4359,78.4439,6197.0
2016-03-15 14:30:00,97.89,97.92,97.85,97.91,6476.0,78.4519,78.4759,78.4198,78.4679,6476.0
2016-03-15 14:35:00,97.91,97.96,97.89,97.94,9356.0,78.4679,78.508,78.4519,78.492,9356.0
2016-03-15 14:40:00,97.95,97.96,97.9,97.91,7302.0,78.5,78.508,78.4599,78.4679,7302.0
2016-03-15 14:45:00,97.91,97.91,97.9,97.9,7854.0,78.4679,78.4679,78.4599,78.4599,7854.0
2016-03-15 14:50:00,97.89,97.93,97.89,97.9,5503.0,78.4519,78.484,78.4519,78.4599,5503.0
2016-03-15 14:55:00,97.91,97.92,97.81,97.81,30131.0,78.4679,78.4759,78.3878,78.3878,30131.0
2016-03-15 15:00:00,97.81,97.88,97.68,97.85,46473.0,78.3878,78.4439,78.2836,78.4198,46473.0
2016-03-15 15:05:00,97.86,97.87,97.84,97.85,10803.0,78.4279,78.4359,78.4118,78.4198,10803.0
2016-03-15 15:10:00,97.86,97.97,97.86,97.96,13467.0,78.4279,78.516,78.4279,78.508,13467.0
2016-03-15 15:15:00,97.96,97.97,97.92,97.93,30965.0,78.508,78.516,78.4759,78.484,30965.0
2016-03-15 15:20:00,97.94,97.99,97.93,97.94,14011.0,78.492,78.532,78.484,78.492,14011.0
2016-03-15 15:25:00,97.96,97.98,97.95,97.97,10262.0,78.508,78.524,78.5,78.516,10262.0
2016-03-15 15:30:00,97.97,97.98,97.83,97.87,55867.0,78.516,78.524,78.4038,78.4359,55867.0
2016-03-15 15:35:00,97.88,97.9,97.84,97.87,19678.0,78.4439,78.4599,78.4118,78.4359,19678.0
2016-03-15 15:40:00,97.86,97.92,97.84,97.85,15466.0,78.4279,78.4759,78.4118,78.4198,15466.0
2016-03-15 15:45:00,97.85,97.89,97.8,97.83,36568.0,78.4198,78.4519,78.3798,78.4038,36568.0
2016-03-15 15:50:00,97.83,97.9,97.83,97.89,13186.0,78.4038,78.4599,78.4038,78.4519,13186.0
2016-03-15 15:55:00,97.88,97.96,97.87,97.96,61516.0,78.4439,78.508,78.4359,78.508,61516.0
2016-03-16 09:30:00,97.82,97.95,97.69,97.71,13539.0,78.3958,78.5,78.2916,78.3076,13539.0
2016-03-16 09:35:00,97.67,97.92,97.67,97.81,8324.0,78.2756,78.4759,78.2756,78.3878,8324.0
2016-03-16 09:40:00,97.79,97.85,97.76,97.8,2962.0,78.3718,78.4198,78.3477,78.3798,2962.0
2016-03-16 09:45:00,97.84,98.0,97.82,97.96,6103.0,78.4118,78.5401,78.3958,78.508,6103.0
2016-03-16 09:50:00,97.98,98.07,97.97,98.03,3203.0,78.524,78.5962,78.516,78.5641,3203.0
2016-03-16 09:55:00,98.05,98.08,97.98,98.04,4768.0,78.5801,78.6042,78.524,78.5721,4768.0
2016-03-16 10:00:00,98.03,98.15,98.0,98.0,9119.0,78.5641,78.6603,78.5401,78.5401,9119.0
2016-03-16 10:05:00,98.0,98.12,98.0,98.12,4908.0,78.5401,78.6362,78.5401,78.6362,4908.0
2016-03-16 10:10:00,98.13,98.18,98.09,98.18,4164.0,78.6442,78.6843,78.6122,78.6843,4164.0
2016-03-16 10:15:00,98.19,98.22,98.13,98.2,4382.0,78.6923,78.7164,78.6442,78.7003,4382.0
2016-03-16 10:20:00,98.2,98.2,98.07,98.08,10827.0,78.7003,78.7003,78.5962,78.6042,10827.0
2016-03-16 10:25:00,98.09,98.11,98.06,98.11,3337.0,78.6122,78.6282,78.5881,78.6282,3337.0
2016-03-16 10:30:00,98.1,98.1,97.98,98.01,8466.0,78.6202,78.6202,78.524,78.5481,8466.0
2016-03-16 10:35:00,98.0,98.12,97.99,98.11,5400.0,78.5401,78.6362,78.532,78.6282,5400.0
2016-03-16 10:40:00,98.12,98.14,98.04,98.06,7267.0,78.6362,78.6523,78.5721,78.5881,7267.0
2016-03-16 10:45:00,98.08,98.16,98.04,98.16,8073.0,78.6042,78.6683,78.5721,78.6683,8073.0
2016-03-16 10:50:00,98.19,98.2,98.18,98.2,3752.0,78.6923,78.7003,78.6843,78.7003,3752.0
2016-03-16 10:55:00,98.2,98.2,98.15,98.15,5200.0,78.7003,78.7003,78.6603,78.6603,5200.0
2016-03-16 11:00:00,98.17,98.2,98.11,98.18,5377.0,78.6763,78.7003,78.6282,78.6843,5377.0
2016-03-16 11:05:00,98.21,98.21,98.15,98.2,4892.0,78.7084,78.7084,78.6603,78.7003,4892.0
2016-03-16 11:10:00,98.14,98.14,98.07,98.12,6188.0,78.6523,78.6523,78.5962,78.6362,6188.0
2016-03-16 11:15:00,98.12,98.17,98.11,98.17,3782.0,78.6362,78.6763,78.6282,78.6763,3782.0
2016-03-16 11:20:00,98.19,98.24,98.15,98.16,7410.0,78.6923,78.7324,78.6603,78.6683,7410.0
2016-03-16 11:25:00,98.17,98.17,98.14,98.14,2730.0,78.6763,78.6763,78.6523,78.6523,2730.0
2016-03-16 11:30:00,98.14,98.21,98.14,98.2,6623.0,78.6523,78.7084,78.6523,78.7003,6623.0
2016-03-16 11:35:00,98.18,98.18,97.98,97.99,28029.0,78.6843,78.6843,78.524,78.532,28029.0
2016-03-16 11:40:00,97.98,98.01,97.9,97.91,8938.0,78.524,78.5481,78.4599,78.4679,8938.0
2016-03-16 11:45:00,97.91,97.94,97.91,97.93,7801.0,78.4679,78.492,78.4679,78.484,7801.0
2016-03-16 11:50:00,97.93,97.93,97.72,97.78,15012.0,78.484,78.484,78.3157,78.3637,15012.0
2016-03-16 11:55:00,97.78,97.8,97.75,97.77,4391.0,78.3637,78.3798,78.3397,78.3557,4391.0
2016-03-16 12:00:00,97.78,97.8,97.77,97.78,4766.0,78.3637,78.3798,78.3557,78.3637,4766.0
2016-03-16 12:05:00,97.78,97.79,97.75,97.76,6107.0,78.3637,78.3718,78.3397,78.3477,6107.0
2016-03-16 12:10:00,97.74,97.8,97.73,97.78,4057.0,78.3317,78.3798,78.3237,78.3637,4057.0
2016-03-16 12:15:00,97.8,97.88,97.8,97.84,4960.0,78.3798,78.4439,78.3798,78.4118,4960.0
2016-03-16 12:20:00,97.83,97.87,97.83,97.84,4028.0,78.4038,78.4359,78.4038,78.4118,4028.0
2016-03-16 12:25:00,97.82,97.84,97.81,97.82,3600.0,78.3958,78.4118,78.3878,78.3958,3600.0
2016-03-16 12:30:00,97.83,97.84,97.81,97.82,2705.0,78.4038,78.4118,78.3878,78.3958,2705.0
2016-03-16 12:35:00,97.83,97.84,97.79,97.84,2477.0,78.4038,78.4118,78.3718,78.4118,2477.0
2016-03-16 12:40:00,97.83,97.86,97.8,97.83,12147.0,78.4038,78.4279,78.3798,78.4038,12147.0
2016-03-16 12:45:00,97.84,97.84,97.79,97.8,7284.0,78.4118,78.4118,78.3718,78.3798,7284.0
2016-03-16 12:50:00,97.82,97.85,97.81,97.85,5702.0,78.3958,78.4198,78.3878,78.4198,5702.0
2016-03-16 12:55:00,97.85,97.9,97.83,97.9,8012.0,78.4198,78.4599,78.4038,78.4599,8012.0
2016-03-16 13:00:00,97.9,97.92,97.82,97.83,6670.0,78.4599,78.4759,78.3958,78.4038,6670.0
2016-03-16 13:05:00,97.83,97.84,97.79,97.8,5633.0,78.4038,78.4118,78.3718,78.3798,5633.0
2016-03-16 13:10:00,97.8,97.84,97.68,97.7,10165.0,78.3798,78.4118,78.2836,78.2996,10165.0
2016-03-16 13:15:00,97.68,97.71,97.65,97.69,4219.0,78.2836,78.3076,78.2596,78.2916,4219.0
2016-03-16 13:20:00,97.71,97.72,97.67,97.69,12881.0,78.3076,78.3157,78.2756,78.2916,12881.0
2016-03-16 13:25:00,97.69,97.71,97.64,97.64,8314.0,78.2916,78.3076,78.2515,78.2515,8314.0
2016-03-16 13:30:00,97.62,97.65,97.61,97.63,4966.0,78.2355,78.2596,78.2275,78.2435,4966.0
2016-03-16 13:35:00,97.62,97.67,97.61,97.67,10181.0,78.2355,78.2756,78.2275,78.2756,10181.0
2016-03-16 13:40:00,97.67,97.67,97.59,97.59,7614.0,78.2756,78.2756,78.2115,78.2115,7614.0
2016-03-16 13:45:00,97.6,97.61,97.57,97.59,4184.0,78.2195,78.2275,78.1954,78.2115,4184.0
2016-03-16 13:50:00,97.6,97.64,97.58,97.62,6246.0,78.2195,78.2515,78.2035,78.2355,6246.0
2016-03-16 13:55:00,97.61,97.64,97.61,97.64,3951.0,78.2275,78.2515,78.2275,78.2515,3951.0
2016-03-16 14:00:00,97.66,98.32,97.62,98.17,33817.0,78.2676,78.7965,78.2355,78.6763,33817.0
2016-03-16 14:05:00,98.15,98.19,98.05,98.15,19309.0,78.6603,78.6923,78.5801,78.6603,19309.0
2016-03-16 14:10:00,98.16,98.18,97.95,97.97,11749.0,78.6683,78.6843,78.5,78.516,11749.0
2016-03-16 14:15:00,97.98,98.1,97.95,98.0,9059.0,78.524,78.6202,78.5,78.5401,9059.0
2016-03-16 14:20:00,98.01,98.16,97.93,98.11,31417.0,78.5481,78.6683,78.484,78.6282,31417.0
2016-03-16 14:25:00,98.09,98.36,98.08,98.33,13550.0,78.6122,78.8286,78.6042,78.8045,13550.0
2016-03-16 14:30:00,98.32,98.42,98.23,98.32,9601.0,78.7965,78.8767,78.7244,78.7965,9601.0
2016-03-16 14:35:00,98.32,98.39,98.22,98.39,17284.0,78.7965,78.8526,78.7164,78.8526,17284.0
2016-03-16 14:40:00,98.41,98.68,98.39,98.67,29843.0,78.8686,79.085,78.8526,79.077,29843.0
2016-03-16 14:45:00,98.67,98.76,98.65,98.7,18291.0,79.077,79.1491,79.061,79.1011,18291.0
2016-03-16 14:50:00,98.71,98.73,98.36,98.41,104961.0,79.1091,79.1251,78.8286,78.8686,104961.0
2016-03-16 14:55:00,98.41,98.44,98.12,98.12,15472.0,78.8686,78.8927,78.6362,78.6362,15472.0
2016-03-16 15:00:00,98.13,98.33,98.13,98.33,15657.0,78.6442,78.8045,78.6442,78.8045,15657.0
2016-03-16 15:05:00,98.31,98.37,98.28,98.32,23444.0,78.7885,78.8366,78.7645,78.7965,23444.0
2016-03-16 15:10:00,98.32,98.39,98.28,98.39,33258.0,78.7965,78.8526,78.7645,78.8526,33258.0
2016-03-16 15:15:00,98.39,98.46,98.38,98.41,25746.0,78.8526,78.9087,78.8446,78.8686,25746.0
2016-03-16 15:20:00,98.42,98.42,98.24,98.32,18496.0,78.8767,78.8767,78.7324,78.7965,18496.0
2016-03-16 15:25:00,98.31,98.49,98.29,98.41,16127.0,78.7885,78.9328,78.7725,78.8686,16127.0
2016-03-16 15:30:00,98.44,98.52,98.42,98.48,22014.0,78.8927,78.9568,78.8767,78.9247,22014.0
2016-03-16 15:35:00,98.49,98.66,98.46,98.64,16872.0,78.9328,79.069,78.9087,79.053,16872.0
2016-03-16 15:40:00,98.65,98.66,98.49,98.49,13776.0,79.061,79.069,78.9328,78.9328,13776.0
2016-03-16 15:45:00,98.48,98.48,98.4,98.43,44729.0,78.9247,78.9247,78.8606,78.8847,44729.0
2016-03-16 15:50:00,98.44,98.47,98.34,98.35,33497.0,78.8927,78.9167,78.8125,78.8206,33497.0
2016-03-16 15:55:00,98.34,98.37,98.28,98.34,91194.0,78.8125,78.8366,78.7645,78.8125,91194.0
2016-03-17 09:30:00,98.45,98.68,98.41,98.48,17789.0,78.9007,79.085,78.8686,78.9247,17789.0
2016-03-17 09:35:00,98.47,98.6,98.47,98.55,8966.0,78.9167,79.0209,78.9167,78.9808,8966.0
2016-03-17 09:40:00,98.56,98.62,98.41,98.45,20505.0,78.9889,79.0369,78.8686,78.9007,20505.0
2016-03-17 09:45:00,98.46,98.62,98.45,98.6,15935.0,78.9087,79.0369,78.9007,79.0209,15935.0
2016-03-17 09:50:00,98.57,98.65,98.55,98.59,18661.0,78.9969,79.061,78.9808,79.0129,18661.0
2016-03-17 09:55:00,98.62,98.63,98.46,98.56,28092.0,79.0369,79.045,78.9087,78.9889,28092.0
2016-03-17 10:00:00,98.57,98.83,98.57,98.79,6951.0,78.9969,79.2052,78.9969,79.1732,6951.0
2016-03-17 10:05:00,98.79,98.85,98.75,98.81,7464.0,79.1732,79.2213,79.1411,79.1892,7464.0
2016-03-17 10:10:00,98.79,98.86,98.77,98.86,12046.0,79.1732,79.2293,79.1572,79.2293,12046.0
2016-03-17 10:15:00,98.88,98.88,98.73,98.82,5695.0,79.2453,79.2453,79.1251,79.1972,5695.0
2016-03-17 10:20:00,98.82,98.9,98.77,98.88,10145.0,79.1972,79.2613,79.1572,79.2453,10145.0
2016-03-17 10:25:00,98.88,99.03,98.87,99.03,17135.0,79.2453,79.3655,79.2373,79.3655,17135.0
2016-03-17 10:30:00,99.04,99.1,98.96,98.99,20718.0,79.3735,79.4216,79.3094,79.3335,20718.0
2016-03-17 10:35:00,99.0,99.25,99.0,99.25,29799.0,79.3415,79.5418,79.3415,79.5418,29799.0
2016-03-17 10:40:00,99.27,99.33,99.16,99.31,14457.0,79.5579,79.606,79.4697,79.5899,14457.0
2016-03-17 10:45:00,99.32,99.4,99.3,99.35,18887.0,79.5979,79.6621,79.5819,79.622,18887.0
2016-03-17 10:50:00,99.36,99.46,99.35,99.37,17444.0,79.63,79.7101,79.622,79.638,17444.0
2016-03-17 10:55:00,99.36,99.38,99.31,99.35,14867.0,79.63,79.646,79.5899,79.622,14867.0
2016-03-17 11:00:00,99.33,99.42,99.33,99.38,19682.0,79.606,79.6781,79.606,79.646,19682.0
2016-03-17 11:05:00,99.36,99.56,99.36,99.56,63863.0,79.63,79.7903,79.63,79.7903,63863.0
2016-03-17 11:10:00,99.56,99.78,99.56,99.78,11170.0,79.7903,79.9666,79.7903,79.9666,11170.0
2016-03-17 11:15:00,99.76,99.86,99.75,99.84,14189.0,79.9506,80.0307,79.9426,80.0147,14189.0
2016-03-17 11:20:00,99.84,100.0,99.82,99.94,36266.0,80.0147,80.1429,79.9987,80.0948,36266.0
2016-03-17 11:25:00,99.94,100.15,99.92,100.07,182329.0,80.0948,80.2631,80.0788,80.199,182329.0
2016-03-17 11:30:00,100.07,100.16,100.07,100.12,31535.0,80.199,80.2711,80.199,80.2391,31535.0
2016-03-17 11:35:00,100.15,100.2,100.09,100.11,38674.0,80.2631,80.3032,80.215,80.2311,38674.0
2016-03-17 11:40:00,100.09,100.15,100.06,100.1,20994.0,80.215,80.2631,80.191,80.2231,20994.0
2016-03-17 11:45:00,100.08,100.22,100.08,100.16,21540.0,80.207,80.3192,80.207,80.2711,21540.0
2016-03-17 11:50:00,100.15,100.25,100.09,100.25,13542.0,80.2631,80.3433,80.215,80.3433,13542.0
2016-03-17 11:55:00,100.25,100.28,100.15,100.28,12243.0,80.3433,80.3673,80.2631,80.3673,12243.0
2016-03-17 12:00:00,100.29,100.31,100.17,100.29,11366.0,80.3753,80.3914,80.2792,80.3753,11366.0
2016-03-17 12:05:00,100.3,100.41,100.3,100.41,12330.0,80.3833,80.4715,80.3833,80.4715,12330.0
2016-03-17 12:10:00,100.41,100.54,100.4,100.45,17154.0,80.4715,80.5757,80.4635,80.5036,17154.0
2016-03-17 12:15:00,100.44,100.44,100.34,100.38,13931.0,80.4955,80.4955,80.4154,80.4475,13931.0
2016-03-17 12:20:00,100.39,100.42,100.36,100.39,15571.0,80.4555,80.4795,80.4314,80.4555,15571.0
2016-03-17 12:25:00,100.4,100.52,100.38,100.5,9301.0,80.4635,80.5597,80.4475,80.5436,9301.0
2016-03-17 12:30:00,100.51,100.72,100.44,100.66,26281.0,80.5516,80.7199,80.4955,80.6719,26281.0
2016-03-17 12:35:00,100.67,100.69,100.54,100.55,7193.0,80.6799,80.6959,80.5757,80.5837,7193.0
2016-03-17 12:40:00,100.54,100.66,100.52,100.66,14041.0,80.5757,80.6719,80.5597,80.6719,14041.0
2016-03-17 12:45:00,100.64,100.66,100.55,100.57,10844.0,80.6558,80.6719,80.5837,80.5997,10844.0
2016-03-17 12:50:00,100.56,100.57,100.49,100.49,11783.0,80.5917,80.5997,80.5356,80.5356,11783.0
2016-03-17 12:55:00,100.52,100.61,100.49,100.58,8058.0,80.5597,80.6318,80.5356,80.6077,8058.0
2016-03-17 13:00:00,100.57,100.65,100.57,100.62,13182.0,80.5997,80.6638,80.5997,80.6398,13182.0
2016-03-17 13:05:00,100.64,100.76,100.64,100.69,16235.0,80.6558,80.752,80.6558,80.6959,16235.0
2016-03-17 13:10:00,100.7,100.71,100.65,100.68,19573.0,80.7039,80.7119,80.6638,80.6879,19573.0
2016-03-17 13:15:00,100.68,100.68,100.53,100.53,16719.0,80.6879,80.6879,80.5677,80.5677,16719.0
2016-03-17 13:20:00,100.51,100.59,100.51,100.58,19942.0,80.5516,80.6158,80.5516,80.6077,19942.0
2016-03-17 13:25:00,100.59,100.64,100.57,100.58,21870.0,80.6158,80.6558,80.5997,80.6077,21870.0
2016-03-17 13:30:00,100.57,100.67,100.56,100.66,17786.0,80.5997,80.6799,80.5917,80.6719,17786.0
2016-03-17 13:35:00,100.66,100.77,100.65,100.76,19010.0,80.6719,80.76,80.6638,80.752,19010.0
2016-03-17 13:40:00,100.75,100.77,100.7,100.72,41110.0,80.744,80.76,80.7039,80.7199,41110.0
2016-03-17 13:45:00,100.72,100.77,100.71,100.77,25946.0,80.7199,80.76,80.7119,80.76,25946.0
2016-03-17 13:50:00,100.77,100.78,100.72,100.75,24139.0,80.76,80.768,80.7199,80.744,24139.0
2016-03-17 13:55:00,100.75,100.77,100.73,100.76,18182.0,80.744,80.76,80.728,80.752,18182.0
2016-03-17 14:00:00,100.76,100.77,100.73,100.75,26881.0,80.752,80.76,80.728,80.744,26881.0
2016-03-17 14:05:00,100.76,100.83,100.74,100.82,20623.0,80.752,80.8081,80.736,80.8001,20623.0
2016-03-17 14:10:00,100.83,100.93,100.82,100.93,93658.0,80.8081,80.8882,80.8001,80.8882,93658.0
2016-03-17 14:15:00,100.92,100.94,100.87,100.88,30174.0,80.8802,80.8963,80.8402,80.8482,30174.0
2016-03-17 14:20:00,100.87,100.97,100.86,100.96,29563.0,80.8402,80.9203,80.8321,80.9123,29563.0
2016-03-17 14:25:00,100.97,101.04,100.88,100.91,76224.0,80.9203,80.9764,80.8482,80.8722,76224.0
2016-03-17 14:30:00,100.89,100.92,100.71,100.71,35901.0,80.8562,80.8802,80.7119,80.7119,35901.0
2016-03-17 14:35:00,100.72,100.83,100.72,100.8,16019.0,80.7199,80.8081,80.7199,80.7841,16019.0
2016-03-17 14:40:00,100.8,100.86,100.78,100.82,16498.0,80.7841,80.8321,80.768,80.8001,16498.0
2016-03-17 14:45:00,100.81,100.87,100.78,100.86,16097.0,80.7921,80.8402,80.768,80.8321,16097.0
2016-03-17 14:50:00,100.87,100.9,100.85,100.86,16338.0,80.8402,80.8642,80.8241,80.8321,16338.0
2016-03-17 14:55:00,100.87,100.88,100.79,100.81,20275.0,80.8402,80.8482,80.776,80.7921,20275.0
2016-03-17 15:00:00,100.83,100.91,100.82,100.91,11225.0,80.8081,80.8722,80.8001,80.8722,11225.0
2016-03-17 15:05:00,100.9,100.91,100.72,100.75,16950.0,80.8642,80.8722,80.7199,80.744,16950.0
2016-03-17 15:10:00,100.74,100.82,100.72,100.81,9537.0,80.736,80.8001,80.7199,80.7921,9537.0
2016-03-17 15:15:00,100.82,100.82,100.67,100.7,19346.0,80.8001,80.8001,80.6799,80.7039,19346.0
2016-03-17 15:20:00,100.71,100.79,100.7,100.79,10145.0,80.7119,80.776,80.7039,80.776,10145.0
2016-03-17 15:25:00,100.8,100.82,100.76,100.8,14659.0,80.7841,80.8001,80.752,80.7841,14659.0
2016-03-17 15:30:00,100.8,100.81,100.69,100.73,27055.0,80.7841,80.7921,80.6959,80.728,27055.0
2016-03-17 15:35:00,100.73,100.86,100.72,100.86,18324.0,80.728,80.8321,80.7199,80.8321,18324.0
2016-03-17 15:40:00,100.85,100.87,100.75,100.83,20098.0,80.8241,80.8402,80.744,80.8081,20098.0
2016-03-17 15:45:00,100.82,100.82,100.64,100.69,20572.0,80.8001,80.8001,80.6558,80.6959,20572.0
2016-03-17 15:50:00,100.67,100.7,100.56,100.58,96886.0,80.6799,80.7039,80.5917,80.6077,96886.0
2016-03-17 15:55:00,100.58,100.74,100.55,100.68,49351.0,80.6077,80.736,80.5837,80.6879,49351.0
2016-03-18 09:30:00,100.88,101.05,100.73,101.05,259275.0,80.8482,80.9844,80.728,80.9844,259275.0
2016-03-18 09:35:00,101.09,101.14,100.93,101.04,17220.0,81.0165,81.0565,80.8882,80.9764,17220.0
2016-03-18 09:40:00,101.01,101.08,100.92,100.95,62467.0,80.9524,81.0085,80.8802,80.9043,62467.0
2016-03-18 09:45:00,100.97,100.99,100.64,100.72,15009.0,80.9203,80.9363,80.6558,80.7199,15009.0
2016-03-18 09:50:00,100.69,100.88,100.64,100.76,20313.0,80.6959,80.8482,80.6558,80.752,20313.0
2016-03-18 09:55:00,100.75,100.99,100.75,100.98,18627.0,80.744,80.9363,80.744,80.9283,18627.0
2016-03-18 10:00:00,100.95,101.07,100.91,101.01,16491.0,80.9043,81.0004,80.8722,80.9524,16491.0
2016-03-18 10:05:00,101.01,101.02,100.85,100.89,31258.0,80.9524,80.9604,80.8241,80.8562,31258.0
2016-03-18 10:10:00,100.88,100.91,100.77,100.81,13361.0,80.8482,80.8722,80.76,80.7921,13361.0
2016-03-18 10:15:00,100.8,100.83,100.63,100.68,19388.0,80.7841,80.8081,80.6478,80.6879,19388.0
2016-03-18 10:20:00,100.68,100.79,100.66,100.79,16716.0,80.6879,80.776,80.6719,80.776,16716.0
2016-03-18 10:25:00,100.79,100.79,100.6,100.6,6589.0,80.776,80.776,80.6238,80.6238,6589.0
2016-03-18 10:30:00,100.62,100.8,100.58,100.8,152408.0,80.6398,80.7841,80.6077,80.7841,152408.0
2016-03-18 10:35:00,100.8,100.81,100.67,100.67,10366.0,80.7841,80.7921,80.6799,80.6799,10366.0
2016-03-18 10:40:00,100.69,100.85,100.68,100.79,11398.0,80.6959,80.8241,80.6879,80.776,11398.0
2016-03-18 10:45:00,100.79,100.79,100.59,100.59,106314.0,80.776,80.776,80.6158,80.6158,106314.0
2016-03-18 10:50:00,100.56,100.56,100.31,100.32,31311.0,80.5917,80.5917,80.3914,80.3994,31311.0
2016-03-18 10:55:00,100.31,100.4,100.31,100.4,9038.0,80.3914,80.4635,80.3914,80.4635,9038.0
2016-03-18 11:00:00,100.4,100.5,100.39,100.46,14218.0,80.4635,80.5436,80.4555,80.5116,14218.0
2016-03-18 11:05:00,100.46,100.58,100.45,100.56,71952.0,80.5116,80.6077,80.5036,80.5917,71952.0
2016-03-18 11:10:00,100.6,100.62,100.53,100.55,13101.0,80.6238,80.6398,80.5677,80.5837,13101.0
2016-03-18 11:15:00,100.53,100.7,100.47,100.56,14866.0,80.5677,80.7039,80.5196,80.5917,14866.0
2016-03-18 11:20:00,100.55,100.62,100.49,100.6,8648.0,80.5837,80.6398,80.5356,80.6238,8648.0
2016-03-18 11:25:00,100.62,100.62,100.49,100.5,22884.0,80.6398,80.6398,80.5356,80.5436,22884.0
2016-03-18 11:30:00,100.5,100.54,100.48,100.49,15198.0,80.5436,80.5757,80.5276,80.5356,15198.0
2016-03-18 11:35:00,100.5,100.55,100.5,100.51,30673.0,80.5436,80.5837,80.5436,80.5516,30673.0
2016-03-18 11:40:00,100.51,100.66,100.49,100.5,15145.0,80.5516,80.6719,80.5356,80.5436,15145.0
2016-03-18 11:45:00,100.51,100.56,100.49,100.5,8200.0,80.5516,80.5917,80.5356,80.5436,8200.0
2016-03-18 11:50:00,100.5,100.62,100.49,100.61,8774.0,80.5436,80.6398,80.5356,80.6318,8774.0
2016-03-18 11:55:00,100.63,100.65,100.53,100.65,5438.0,80.6478,80.6638,80.5677,80.6638,5438.0
2016-03-18 12:00:00,100.67,100.67,100.6,100.61,5522.0,80.6799,80.6799,80.6238,80.6318,5522.0
2016-03-18 12:05:00,100.61,100.63,100.58,100.63,6250.0,80.6318,80.6478,80.6077,80.6478,6250.0
2016-03-18 12:10:00,100.62,100.67,100.62,100.62,7067.0,80.6398,80.6799,80.6398,80.6398,7067.0
2016-03-18 12:15:00,100.61,100.65,100.55,100.64,10003.0,80.6318,80.6638,80.5837,80.6558,10003.0
2016-03-18 12:20:00,100.66,100.68,100.6,100.63,7588.0,80.6719,80.6879,80.6238,80.6478,7588.0
2016-03-18 12:25:00,100.64,100.67,100.56,100.56,4889.0,80.6558,80.6799,80.5917,80.5917,4889.0
2016-03-18 12:30:00,100.55,100.56,100.48,100.5,9998.0,80.5837,80.5917,80.5276,80.5436,9998.0
2016-03-18 12:35:00,100.52,100.6,100.52,100.58,4314.0,80.5597,80.6238,80.5597,80.6077,4314.0
2016-03-18 12:40:00,100.58,100.61,100.52,100.6,7652.0,80.6077,80.6318,80.5597,80.6238,7652.0
2016-03-18 12:45:00,100.6,100.66,100.59,100.64,9210.0,80.6238,80.6719,80.6158,80.6558,9210.0
2016-03-18 12:50:00,100.63,100.63,100.54,100.56,7022.0,80.6478,80.6478,80.5757,80.5917,7022.0
2016-03-18 12:55:00,100.55,100.65,100.54,100.65,8410.0,80.5837,80.6638,80.5757,80.6638,8410.0
2016-03-18 13:00:00,100.64,100.73,100.63,100.7,10806.0,80.6558,80.728,80.6478,80.7039,10806.0
2016-03-18 13:05:00,100.7,100.76,100.7,100.72,5800.0,80.7039,80.752,80.7039,80.7199,5800.0
2016-03-18 13:10:00,100.7,100.72,100.62,100.62,63643.0,80.7039,80.7199,80.6398,80.6398,63643.0
2016-03-18 13:15:00,100.64,100.71,100.64,100.67,9063.0,80.6558,80.7119,80.6558,80.6799,9063.0
2016-03-18 13:20:00,100.69,100.69,100.65,100.69,6936.0,80.6959,80.6959,80.6638,80.6959,6936.0
2016-03-18 13:25:00,100.68,100.69,100.64,100.67,9623.0,80.6879,80.6959,80.6558,80.6799,9623.0
2016-03-18 13:30:00,100.68,100.68,100.64,100.65,8422.0,80.6879,80.6879,80.6558,80.6638,8422.0
2016-03-18 13:35:00,100.66,100.68,100.64,100.66,7879.0,80.6719,80.6879,80.6558,80.6719,7879.0
2016-03-18 13:40:00,100.67,100.69,100.65,100.65,8596.0,80.6799,80.6959,80.6638,80.6638,8596.0
2016-03-18 13:45:00,100.65,100.75,100.65,100.75,6112.0,80.6638,80.744,80.6638,80.744,6112.0
2016-03-18 13:50:00,100.74,100.82,100.74,100.8,8013.0,80.736,80.8001,80.736,80.7841,8013.0
2016-03-18 13:55:00,100.81,100.81,100.78,100.81,9572.0,80.7921,80.7921,80.768,80.7921,9572.0
2016-03-18 14:00:00,100.82,100.83,100.79,100.8,8578.0,80.8001,80.8081,80.776,80.7841,8578.0
2016-03-18 14:05:00,100.8,100.87,100.79,100.86,10040.0,80.7841,80.8402,80.776,80.8321,10040.0
2016-03-18 14:10:00,100.87,100.9,100.86,100.88,11195.0,80.8402,80.8642,80.8321,80.8482,11195.0
2016-03-18 14:15:00,100.88,100.9,100.86,100.87,10389.0,80.8482,80.8642,80.8321,80.8402,10389.0
2016-03-18 14:20:00,100.88,100.89,100.82,100.89,11447.0,80.8482,80.8562,80.8001,80.8562,11447.0
2016-03-18 14:25:00,100.88,100.89,100.86,100.87,8401.0,80.8482,80.8562,80.8321,80.8402,8401.0
2016-03-18 14:30:00,100.87,100.88,100.86,100.86,10636.0,80.8402,80.8482,80.8321,80.8321,10636.0
2016-03-18 14:35:00,100.86,100.93,100.86,100.91,16364.0,80.8321,80.8882,80.8321,80.8722,16364.0
2016-03-18 14:40:00,100.92,100.98,100.9,100.96,12615.0,80.8802,80.9283,80.8642,80.9123,12615.0
2016-03-18 14:45:00,100.97,100.99,100.93,100.98,10456.0,80.9203,80.9363,80.8882,80.9283,10456.0
2016-03-18 14:50:00,100.98,101.0,100.96,100.96,11140.0,80.9283,80.9443,80.9123,80.9123,11140.0
2016-03-18 14:55:00,100.97,100.97,100.92,100.96,13613.0,80.9203,80.9203,80.8802,80.9123,13613.0
2016-03-18 15:00:00,100.96,101.04,100.94,101.03,23122.0,80.9123,80.9764,80.8963,80.9684,23122.0
2016-03-18 15:05:00,101.03,101.13,101.02,101.13,11474.0,80.9684,81.0485,80.9604,81.0485,11474.0
2016-03-18 15:10:00,101.12,101.18,101.11,101.16,14180.0,81.0405,81.0886,81.0325,81.0726,14180.0
2016-03-18 15:15:00,101.17,101.24,101.17,101.2,11929.0,81.0806,81.1367,81.0806,81.1046,11929.0
2016-03-18 15:20:00,101.21,101.28,101.2,101.26,15186.0,81.1126,81.1687,81.1046,81.1527,15186.0
2016-03-18 15:25:00,101.27,101.3,101.23,101.28,27878.0,81.1607,81.1848,81.1287,81.1687,27878.0
2016-03-18 15:30:00,101.27,101.28,101.14,101.19,21698.0,81.1607,81.1687,81.0565,81.0966,21698.0
2016-03-18 15:35:00,101.2,101.2,101.1,101.13,18769.0,81.1046,81.1046,81.0245,81.0485,18769.0
2016-03-18 15:40:00,101.12,101.14,101.09,101.12,16458.0,81.0405,81.0565,81.0165,81.0405,16458.0
2016-03-18 15:45:00,101.12,101.25,101.12,101.24,59514.0,81.0405,81.1447,81.0405,81.1367,59514.0
2016-03-18 15:50:00,101.24,101.29,101.17,101.2,40936.0,81.1367,81.1768,81.0806,81.1046,40936.0
2016-03-18 15:55:00,101.2,101.3,101.17,101.25,134174.0,81.1046,81.1848,81.0806,81.1447,134174.0
2016-03-21 09:30:00,101.03,101.08,100.64,100.95,73816.0,80.9684,81.0085,80.6558,80.9043,73816.0
2016-03-21 09:35:00,101.06,101.14,100.98,101.09,11239.0,80.9924,81.0565,80.9283,81.0165,11239.0
2016-03-21 09:40:00,101.14,101.34,101.13,101.2,9834.0,81.0565,81.2168,81.0485,81.1046,9834.0
2016-03-21 09:45:00,101.22,101.22,101.03,101.04,5155.0,81.1207,81.1207,80.9684,80.9764,5155.0
2016-03-21 09:50:00,101.07,101.09,100.96,101.04,10114.0,81.0004,81.0165,80.9123,80.9764,10114.0
2016-03-21 09:55:00,101.03,101.12,101.03,101.05,6395.0,80.9684,81.0405,80.9684,80.9844,6395.0
2016-03-21 10:00:00,101.07,101.13,101.02,101.05,8409.0,81.0004,81.0485,80.9604,80.9844,8409.0
2016-03-21 10:05:00,101.02,101.12,100.99,101.07,21003.0,80.9604,81.0405,80.9363,81.0004,21003.0
2016-03-21 10:10:00,101.04,101.13,101.0,101.02,12862.0,80.9764,81.0485,80.9443,80.9604,12862.0
2016-03-21 10:15:00,101.03,101.08,100.94,101.08,16521.0,80.9684,81.0085,80.8963,81.0085,16521.0
2016-03-21 10:20:00,101.06,101.13,101.02,101.13,6530.0,80.9924,81.0485,80.9604,81.0485,6530.0
2016-03-21 10:25:00,101.14,101.14,101.03,101.05,7810.0,81.0565,81.0565,80.9684,80.9844,7810.0
2016-03-21 10:30:00,101.07,101.09,100.97,101.0,10631.0,81.0004,81.0165,80.9203,80.9443,10631.0
2016-03-21 10:35:00,101.02,101.11,101.02,101.08,6408.0,80.9604,81.0325,80.9604,81.0085,6408.0
2016-03-21 10:40:00,101.1,101.14,101.02,101.03,12474.0,81.0245,81.0565,80.9604,80.9684,12474.0
2016-03-21 10:45:00,101.0,101.1,100.99,101.05,10530.0,80.9443,81.0245,80.9363,80.9844,10530.0
2016-03-21 10:50:00,101.04,101.06,101.01,101.01,12790.0,80.9764,80.9924,80.9524,80.9524,12790.0
2016-03-21 10:55:00,101.02,101.07,101.0,101.07,12514.0,80.9604,81.0004,80.9443,81.0004,12514.0
2016-03-21 11:00:00,101.08,101.1,101.05,101.1,8607.0,81.0085,81.0245,80.9844,81.0245,8607.0
2016-03-21 11:05:00,101.1,101.22,101.09,101.17,53426.0,81.0245,81.1207,81.0165,81.0806,53426.0
2016-03-21 11:10:00,101.15,101.15,101.07,101.09,15354.0,81.0646,81.0646,81.0004,81.0165,15354.0
2016-03-21 11:15:00,101.09,101.2,101.07,101.12,36910.0,81.0165,81.1046,81.0004,81.0405,36910.0
2016-03-21 11:20:00,101.11,101.25,101.11,101.25,8813.0,81.0325,81.1447,81.0325,81.1447,8813.0
2016-03-21 11:25:00,101.26,101.33,101.25,101.26,11316.0,81.1527,81.2088,81.1447,81.1527,11316.0
2016-03-21 11:30:00,101.27,101.34,101.24,101.28,6527.0,81.1607,81.2168,81.1367,81.1687,6527.0
2016-03-21 11:35:00,101.28,101.32,101.28,101.32,7232.0,81.1687,81.2008,81.1687,81.2008,7232.0
2016-03-21 11:40:00,101.32,101.4,101.28,101.38,7720.0,81.2008,81.2649,81.1687,81.2489,7720.0
2016-03-21 11:45:00,101.39,101.4,101.27,101.31,26012.0,81.2569,81.2649,81.1607,81.1928,26012.0
2016-03-21 11:50:00,101.33,101.39,101.31,101.39,7568.0,81.2088,81.2569,81.1928,81.2569,7568.0
2016-03-21 11:55:00,101.39,101.42,101.31,101.31,5690.0,81.2569,81.2809,81.1928,81.1928,5690.0
2016-03-21 12:00:00,101.3,101.39,101.24,101.38,6350.0,81.1848,81.2569,81.1367,81.2489,6350.0
2016-03-21 12:05:00,101.39,101.43,101.38,101.42,4848.0,81.2569,81.289,81.2489,81.2809,4848.0
2016-03-21 12:10:00,101.42,101.46,101.42,101.46,4200.0,81.2809,81.313,81.2809,81.313,4200.0
2016-03-21 12:15:00,101.46,101.46,101.29,101.31,6196.0,81.313,81.313,81.1768,81.1928,6196.0
2016-03-21 12:20:00,101.32,101.33,101.3,101.33,3000.0,81.2008,81.2088,81.1848,81.2088,3000.0
2016-03-21 12:25:00,101.32,101.38,101.31,101.31,38034.0,81.2008,81.2489,81.1928,81.1928,38034.0
2016-03-21 12:30:00,101.31,101.34,101.29,101.34,13533.0,81.1928,81.2168,81.1768,81.2168,13533.0
2016-03-21 12:35:00,101.37,101.4,101.34,101.36,22111.0,81.2409,81.2649,81.2168,81.2329,22111.0
2016-03-21 12:40:00,101.35,101.35,101.2,101.22,14936.0,81.2248,81.2248,81.1046,81.1207,14936.0
2016-03-21 12:45:00,101.24,101.29,101.24,101.29,3153.0,81.1367,81.1768,81.1367,81.1768,3153.0
2016-03-21 12:50:00,101.31,101.33,101.3,101.32,4022.0,81.1928,81.2088,81.1848,81.2008,4022.0
2016-03-21 12:55:00,101.33,101.36,101.32,101.35,5869.0,81.2088,81.2329,81.2008,81.2248,5869.0
2016-03-21 13:00:00,101.34,101.41,101.34,101.4,4015.0,81.2168,81.2729,81.2168,81.2649,4015.0
2016-03-21 13:05:00,101.39,101.4,101.34,101.34,3765.0,81.2569,81.2649,81.2168,81.2168,3765.0
2016-03-21 13:10:00,101.34,101.42,101.32,101.4,7670.0,81.2168,81.2809,81.2008,81.2649,7670.0
2016-03-21 13:15:00,101.41,101.53,101.4,101.52,10591.0,81.2729,81.3691,81.2649,81.3611,10591.0
2016-03-21 13:20:00,101.51,101.59,101.48,101.59,5334.0,81.3531,81.4172,81.329,81.4172,5334.0
2016-03-21 13:25:00,101.6,101.65,101.56,101.65,6066.0,81.4252,81.4653,81.3931,81.4653,6066.0
2016-03-21 13:30:00,101.65,101.65,101.6,101.64,6594.0,81.4653,81.4653,81.4252,81.4573,6594.0
2016-03-21 13:35:00,101.64,101.7,101.62,101.68,9593.0,81.4573,81.5053,81.4412,81.4893,9593.0
2016-03-21 13:40:00,101.67,101.71,101.65,101.68,7039.0,81.4813,81.5134,81.4653,81.4893,7039.0
2016-03-21 13:45:00,101.66,101.68,101.62,101.64,7801.0,81.4733,81.4893,81.4412,81.4573,7801.0
2016-03-21 13:50:00,101.62,101.68,101.61,101.68,6120.0,81.4412,81.4893,81.4332,81.4893,6120.0
2016-03-21 13:55:00,101.67,101.67,101.6,101.64,9881.0,81.4813,81.4813,81.4252,81.4573,9881.0
2016-03-21 14:00:00,101.66,101.67,101.63,101.64,4500.0,81.4733,81.4813,81.4492,81.4573,4500.0
2016-03-21 14:05:00,101.65,101.65,101.6,101.62,5990.0,81.4653,81.4653,81.4252,81.4412,5990.0
2016-03-21 14:10:00,101.61,101.64,101.6,101.6,8097.0,81.4332,81.4573,81.4252,81.4252,8097.0
2016-03-21 14:15:00,101.59,101.67,101.57,101.63,8407.0,81.4172,81.4813,81.4012,81.4492,8407.0
2016-03-21 14:20:00,101.63,101.69,101.61,101.68,19461.0,81.4492,81.4973,81.4332,81.4893,19461.0
2016-03-21 14:25:00,101.68,101.69,101.65,101.67,4615.0,81.4893,81.4973,81.4653,81.4813,4615.0
2016-03-21 14:30:00,101.68,101.75,101.66,101.7,10920.0,81.4893,81.5454,81.4733,81.5053,10920.0
2016-03-21 14:35:00,101.71,101.78,101.71,101.77,11802.0,81.5134,81.5695,81.5134,81.5614,11802.0
2016-03-21 14:40:00,101.79,101.85,101.78,101.81,14538.0,81.5775,81.6256,81.5695,81.5935,14538.0
2016-03-21 14:45:00,101.82,101.82,101.72,101.74,8480.0,81.6015,81.6015,81.5214,81.5374,8480.0
2016-03-21 14:50:00,101.75,101.8,101.75,101.79,12362.0,81.5454,81.5855,81.5454,81.5775,12362.0
2016-03-21 14:55:00,101.79,101.79,101.72,101.75,12928.0,81.5775,81.5775,81.5214,81.5454,12928.0
2016-03-21 15:00:00,101.76,101.8,101.71,101.77,12634.0,81.5534,81.5855,81.5134,81.5614,12634.0
2016-03-21 15:05:00,101.75,101.8,101.75,101.8,10926.0,81.5454,81.5855,81.5454,81.5855,10926.0
2016-03-21 15:10:00,101.8,101.86,101.8,101.86,7273.0,81.5855,81.6336,81.5855,81.6336,7273.0
2016-03-21 15:15:00,101.85,101.86,101.76,101.78,38250.0,81.6256,81.6336,81.5534,81.5695,38250.0
2016-03-21 15:20:00,101.77,101.82,101.77,101.81,10073.0,81.5614,81.6015,81.5614,81.5935,10073.0
2016-03-21 15:25:00,101.81,101.91,101.8,101.82,12349.0,81.5935,81.6736,81.5855,81.6015,12349.0
2016-03-21 15:30:00,101.81,101.81,101.69,101.73,17814.0,81.5935,81.5935,81.4973,81.5294,17814.0
2016-03-21 15:35:00,101.73,101.75,101.67,101.67,20813.0,81.5294,81.5454,81.4813,81.4813,20813.0
2016-03-21 15:40:00,101.66,101.71,101.64,101.66,31673.0,81.4733,81.5134,81.4573,81.4733,31673.0
2016-03-21 15:45:00,101.67,101.71,101.67,101.7,23533.0,81.4813,81.5134,81.4813,81.5053,23533.0
2016-03-21 15:50:00,101.69,101.76,101.68,101.69,27050.0,81.4973,81.5534,81.4893,81.4973,27050.0
2016-03-21 15:55:00,101.68,101.82,101.68,101.75,78286.0,81.4893,81.6015,81.4893,81.5454,78286.0
2016-03-22 09:30:00,101.44,101.58,101.19,101.28,21577.0,81.297,81.4092,81.0966,81.1687,21577.0
2016-03-22 09:35:00,101.22,101.55,101.22,101.39,12368.0,81.1207,81.3851,81.1207,81.2569,12368.0
2016-03-22 09:40:00,101.4,101.49,101.33,101.48,36263.0,81.2649,81.337,81.2088,81.329,36263.0
2016-03-22 09:45:00,101.5,101.55,101.41,101.41,19080.0,81.3451,81.3851,81.2729,81.2729,19080.0
2016-03-22 09:50:00,101.38,101.53,101.38,101.52,17077.0,81.2489,81.3691,81.2489,81.3611,17077.0
2016-03-22 09:55:00,101.54,101.77,101.54,101.75,5169.0,81.3771,81.5614,81.3771,81.5454,5169.0
2016-03-22 10:00:00,101.8,101.83,101.74,101.82,7479.0,81.5855,81.6095,81.5374,81.6015,7479.0
2016-03-22 10:05:00,101.8,101.86,101.73,101.75,21015.0,81.5855,81.6336,81.5294,81.5454,21015.0
2016-03-22 10:10:00,101.77,101.79,101.67,101.74,21744.0,81.5614,81.5775,81.4813,81.5374,21744.0
2016-03-22 10:15:00,101.7,101.85,101.65,101.85,21296.0,81.5053,81.6256,81.4653,81.6256,21296.0
2016-03-22 10:20:00,101.85,101.93,101.82,101.88,8115.0,81.6256,81.6897,81.6015,81.6496,8115.0
2016-03-22 10:25:00,101.85,102.01,101.85,101.99,5876.0,81.6256,81.7538,81.6256,81.7378,5876.0
2016-03-22 10:30:00,101.96,101.99,101.91,101.95,17226.0,81.7137,81.7378,81.6736,81.7057,17226.0
2016-03-22 10:35:00,101.95,102.1,101.94,102.09,25105.0,81.7057,81.8259,81.6977,81.8179,25105.0
2016-03-22 10:40:00,102.08,102.08,101.98,102.02,6708.0,81.8099,81.8099,81.7297,81.7618,6708.0
2016-03-22 10:45:00,102.01,102.12,102.01,102.12,6193.0,81.7538,81.8419,81.7538,81.8419,6193.0
2016-03-22 10:50:00,102.13,102.17,102.1,102.14,9000.0,81.85,81.882,81.8259,81.858,9000.0
2016-03-22 10:55:00,102.14,102.14,102.09,102.1,10087.0,81.858,81.858,81.8179,81.8259,10087.0
2016-03-22 11:00:00,102.09,102.1,102.01,102.02,6115.0,81.8179,81.8259,81.7538,81.7618,6115.0
2016-03-22 11:05:00,102.04,102.06,101.98,102.06,9124.0,81.7778,81.7939,81.7297,81.7939,9124.0
2016-03-22 11:10:00,102.05,102.21,102.05,102.18,5936.0,81.7858,81.9141,81.7858,81.89,5936.0
2016-03-22 11:15:00,102.18,102.26,102.18,102.25,19032.0,81.89,81.9541,81.89,81.9461,19032.0
2016-03-22 11:20:00,102.24,102.24,102.16,102.17,12241.0,81.9381,81.9381,81.874,81.882,12241.0
2016-03-22 11:25:00,102.17,102.25,102.16,102.24,21545.0,81.882,81.9461,81.874,81.9381,21545.0
2016-03-22 11:30:00,102.23,102.23,102.13,102.14,9581.0,81.9301,81.9301,81.85,81.858,9581.0
2016-03-22 11:35:00,102.13,102.14,102.06,102.07,4720.0,81.85,81.858,81.7939,81.8019,4720.0
2016-03-22 11:40:00,102.05,102.08,102.02,102.08,6242.0,81.7858,81.8099,81.7618,81.8099,6242.0
2016-03-22 11:45:00,102.07,102.09,102.02,102.03,17308.0,81.8019,81.8179,81.7618,81.7698,17308.0
2016-03-22 11:50:00,102.03,102.07,102.03,102.05,9321.0,81.7698,81.8019,81.7698,81.7858,9321.0
2016-03-22 11:55:00,102.05,102.09,101.97,101.98,38610.0,81.7858,81.8179,81.7217,81.7297,38610.0
2016-03-22 12:00:00,101.96,101.97,101.81,101.81,8435.0,81.7137,81.7217,81.5935,81.5935,8435.0
2016-03-22 12:05:00,101.8,101.84,101.8,101.81,23657.0,81.5855,81.6175,81.5855,81.5935,23657.0
2016-03-22 12:10:00,101.83,101.91,101.82,101.9,6253.0,81.6095,81.6736,81.6015,81.6656,6253.0
2016-03-22 12:15:00,101.91,102.04,101.91,102.02,4900.0,81.6736,81.7778,81.6736,81.7618,4900.0
2016-03-22 12:20:00,102.03,102.12,102.02,102.08,5580.0,81.7698,81.8419,81.7618,81.8099,5580.0
2016-03-22 12:25:00,102.07,102.22,102.02,102.19,18372.0,81.8019,81.9221,81.7618,81.898,18372.0
2016-03-22 12:30:00,102.19,102.2,102.14,102.18,9740.0,81.898,81.9061,81.858,81.89,9740.0
2016-03-22 12:35:00,102.19,102.22,102.16,102.22,9669.0,81.898,81.9221,81.874,81.9221,9669.0
2016-03-22 12:40:00,102.22,102.25,102.2,102.24,6371.0,81.9221,81.9461,81.9061,81.9381,6371.0
2016-03-22 12:45:00,102.21,102.29,102.21,102.25,18503.0,81.9141,81.9782,81.9141,81.9461,18503.0
2016-03-22 12:50:00,102.24,102.28,102.22,102.28,6500.0,81.9381,81.9702,81.9221,81.9702,6500.0
2016-03-22 12:55:00,102.27,102.4,102.26,102.38,9772.0,81.9622,82.0663,81.9541,82.0503,9772.0
2016-03-22 13:00:00,102.38,102.38,102.34,102.35,7846.0,82.0503,82.0503,82.0183,82.0263,7846.0
2016-03-22 13:05:00,102.35,102.38,102.26,102.28,8629.0,82.0263,82.0503,81.9541,81.9702,8629.0
2016-03-22 13:10:00,102.29,102.29,102.26,102.26,10108.0,81.9782,81.9782,81.9541,81.9541,10108.0
2016-03-22 13:15:00,102.29,102.31,102.28,102.29,4741.0,81.9782,81.9942,81.9702,81.9782,4741.0
2016-03-22 13:20:00,102.28,102.32,102.27,102.3,8842.0,81.9702,82.0022,81.9622,81.9862,8842.0
2016-03-22 13:25:00,102.31,102.32,102.27,102.28,16405.0,81.9942,82.0022,81.9622,81.9702,16405.0
2016-03-22 13:30:00,102.29,102.34,102.26,102.34,36836.0,81.9782,82.0183,81.9541,82.0183,36836.0
2016-03-22 13:35:00,102.34,102.36,102.28,102.29,10498.0,82.0183,82.0343,81.9702,81.9782,10498.0
2016-03-22 13:40:00,102.29,102.32,102.28,102.29,21041.0,81.9782,82.0022,81.9702,81.9782,21041.0
2016-03-22 13:45:00,102.29,102.3,102.28,102.3,8963.0,81.9782,81.9862,81.9702,81.9862,8963.0
2016-03-22 13:50:00,102.29,102.33,102.29,102.33,9135.0,81.9782,82.0102,81.9782,82.0102,9135.0
2016-03-22 13:55:00,102.33,102.34,102.31,102.31,7980.0,82.0102,82.0183,81.9942,81.9942,7980.0
2016-03-22 14:00:00,102.32,102.32,102.3,102.31,7466.0,82.0022,82.0022,81.9862,81.9942,7466.0
2016-03-22 14:05:00,102.32,102.32,102.3,102.32,10782.0,82.0022,82.0022,81.9862,82.0022,10782.0
2016-03-22 14:10:00,102.32,102.37,102.32,102.37,7450.0,82.0022,82.0423,82.0022,82.0423,7450.0
2016-03-22 14:15:00,102.37,102.39,102.32,102.37,18593.0,82.0423,82.0583,82.0022,82.0423,18593.0
2016-03-22 14:20:00,102.37,102.4,102.35,102.39,13325.0,82.0423,82.0663,82.0263,82.0583,13325.0
2016-03-22 14:25:00,102.4,102.46,102.38,102.45,9112.0,82.0663,82.1144,82.0503,82.1064,9112.0
2016-03-22 14:30:00,102.45,102.47,102.42,102.45,35115.0,82.1064,82.1224,82.0824,82.1064,35115.0
2016-03-22 14:35:00,102.46,102.47,102.36,102.36,15125.0,82.1144,82.1224,82.0343,82.0343,15125.0
2016-03-22 14:40:00,102.38,102.38,102.32,102.34,12091.0,82.0503,82.0503,82.0022,82.0183,12091.0
2016-03-22 14:45:00,102.34,102.39,102.33,102.39,11306.0,82.0183,82.0583,82.0102,82.0583,11306.0
2016-03-22 14:50:00,102.4,102.43,102.35,102.39,17508.0,82.0663,82.0904,82.0263,82.0583,17508.0
2016-03-22 14:55:00,102.39,102.41,102.32,102.35,13052.0,82.0583,82.0744,82.0022,82.0263,13052.0
2016-03-22 15:00:00,102.34,102.35,102.29,102.32,11828.0,82.0183,82.0263,81.9782,82.0022,11828.0
2016-03-22 15:05:00,102.33,102.36,102.25,102.26,28003.0,82.0102,82.0343,81.9461,81.9541,28003.0
2016-03-22 15:10:00,102.26,102.31,102.25,102.26,15062.0,81.9541,81.9942,81.9461,81.9541,15062.0
2016-03-22 15:15:00,102.26,102.27,102.13,102.21,29242.0,81.9541,81.9622,81.85,81.9141,29242.0
2016-03-22 15:20:00,102.21,102.26,102.2,102.24,26437.0,81.9141,81.9541,81.9061,81.9381,26437.0
2016-03-22 15:25:00,102.25,102.26,102.2,102.22,27323.0,81.9461,81.9541,81.9061,81.9221,27323.0
2016-03-22 15:30:00,102.21,102.31,102.21,102.24,36138.0,81.9141,81.9942,81.9141,81.9381,36138.0
2016-03-22 15:35:00,102.26,102.29,102.23,102.23,30332.0,81.9541,81.9782,81.9301,81.9301,30332.0
2016-03-22 15:40:00,102.24,102.29,102.22,102.24,30021.0,81.9381,81.9782,81.9221,81.9381,30021.0
2016-03-22 15:45:00,102.24,102.33,102.21,102.28,55912.0,81.9381,82.0102,81.9141,81.9702,55912.0
2016-03-22 15:50:00,102.28,102.3,102.21,102.23,42080.0,81.9702,81.9862,81.9141,81.9301,42080.0
2016-03-22 15:55:00,102.23,102.32,102.23,102.27,112117.0,81.9301,82.0022,81.9301,81.9622,112117.0
2016-03-23 09:30:00,102.3,102.33,101.91,101.95,21466.0,81.9862,82.0102,81.6736,81.7057,21466.0
2016-03-23 09:35:00,102.0,102.05,101.73,101.77,6009.0,81.7458,81.7858,81.5294,81.5614,6009.0
2016-03-23 09:40:00,101.72,101.93,101.68,101.84,9363.0,81.5214,81.6897,81.4893,81.6175,9363.0
2016-03-23 09:45:00,101.89,102.03,101.8,101.8,8306.0,81.6576,81.7698,81.5855,81.5855,8306.0
2016-03-23 09:50:00,101.84,101.97,101.81,101.87,5441.0,81.6175,81.7217,81.5935,81.6416,5441.0
2016-03-23 09:55:00,101.86,102.0,101.74,101.98,7937.0,81.6336,81.7458,81.5374,81.7297,7937.0
2016-03-23 10:00:00,101.99,102.04,101.92,102.01,17530.0,81.7378,81.7778,81.6817,81.7538,17530.0
2016-03-23 10:05:00,102.0,102.16,101.98,102.14,17949.0,81.7458,81.874,81.7297,81.858,17949.0
2016-03-23 10:10:00,102.16,102.45,102.16,102.36,11834.0,81.874,82.1064,81.874,82.0343,11834.0
2016-03-23 10:15:00,102.32,102.36,102.16,102.18,7052.0,82.0022,82.0343,81.874,81.89,7052.0
2016-03-23 10:20:00,102.15,102.17,102.01,102.08,6568.0,81.866,81.882,81.7538,81.8099,6568.0
2016-03-23 10:25:00,102.09,102.14,101.97,101.98,13145.0,81.8179,81.858,81.7217,81.7297,13145.0
2016-03-23 10:30:00,101.97,102.13,101.92,101.97,23154.0,81.7217,81.85,81.6817,81.7217,23154.0
2016-03-23 10:35:00,101.98,102.04,101.93,102.04,17255.0,81.7297,81.7778,81.6897,81.7778,17255.0
2016-03-23 10:40:00,102.04,102.09,101.94,102.08,11887.0,81.7778,81.8179,81.6977,81.8099,11887.0
2016-03-23 10:45:00,102.07,102.19,102.04,102.14,10798.0,81.8019,81.898,81.7778,81.858,10798.0
2016-03-23 10:50:00,102.13,102.13,102.02,102.02,9618.0,81.85,81.85,81.7618,81.7618,9618.0
2016-03-23 10:55:00,102.01,102.11,102.01,102.06,11885.0,81.7538,81.8339,81.7538,81.7939,11885.0
2016-03-23 11:00:00,102.05,102.21,102.03,102.17,8850.0,81.7858,81.9141,81.7698,81.882,8850.0
2016-03-23 11:05:00,102.16,102.36,102.14,102.33,13369.0,81.874,82.0343,81.858,82.0102,13369.0
2016-03-23 11:10:00,102.34,102.36,102.19,102.19,11322.0,82.0183,82.0343,81.898,81.898,11322.0
2016-03-23 11:15:00,102.17,102.21,102.08,102.08,6640.0,81.882,81.9141,81.8099,81.8099,6640.0
2016-03-23 11:20:00,102.09,102.12,101.99,102.02,47031.0,81.8179,81.8419,81.7378,81.7618,47031.0
2016-03-23 11:25:00,102.02,102.09,102.0,102.04,7287.0,81.7618,81.8179,81.7458,81.7778,7287.0
2016-03-23 11:30:00,102.04,102.16,101.99,102.09,28346.0,81.7778,81.874,81.7378,81.8179,28346.0
2016-03-23 11:35:00,102.09,102.17,102.07,102.1,8072.0,81.8179,81.882,81.8019,81.8259,8072.0
2016-03-23 11:40:00,102.09,102.18,102.05,102.08,11935.0,81.8179,81.89,81.7858,81.8099,11935.0
2016-03-23 11:45:00,102.07,102.13,102.05,102.11,11042.0,81.8019,81.85,81.7858,81.8339,11042.0
2016-03-23 11:50:00,102.13,102.19,102.11,102.19,11278.0,81.85,81.898,81.8339,81.898,11278.0
2016-03-23 11:55:00,102.18,102.21,102.13,102.16,11149.0,81.89,81.9141,81.85,81.874,11149.0
2016-03-23 12:00:00,102.16,102.26,102.15,102.23,16959.0,81.874,81.9541,81.866,81.9301,16959.0
2016-03-23 12:05:00,102.25,102.27,102.22,102.27,7009.0,81.9461,81.9622,81.9221,81.9622,7009.0
2016-03-23 12:10:00,102.29,102.35,102.27,102.35,7858.0,81.9782,82.0263,81.9622,82.0263,7858.0
2016-03-23 12:15:00,102.34,102.35,102.3,102.35,13822.0,82.0183,82.0263,81.9862,82.0263,13822.0
2016-03-23 12:20:00,102.35,102.4,102.31,102.36,8367.0,82.0263,82.0663,81.9942,82.0343,8367.0
2016-03-23 12:25:00,102.37,102.38,102.27,102.33,10998.0,82.0423,82.0503,81.9622,82.0102,10998.0
2016-03-23 12:30:00,102.33,102.37,102.32,102.32,5904.0,82.0102,82.0423,82.0022,82.0022,5904.0
2016-03-23 12:35:00,102.33,102.41,102.3,102.38,9266.0,82.0102,82.0744,81.9862,82.0503,9266.0
2016-03-23 12:40:00,102.36,102.41,102.36,102.37,8059.0,82.0343,82.0744,82.0343,82.0423,8059.0
2016-03-23 12:45:00,102.38,102.38,102.3,102.37,7519.0,82.0503,82.0503,81.9862,82.0423,7519.0
2016-03-23 12:50:00,102.38,102.38,102.32,102.34,7244.0,82.0503,82.0503,82.0022,82.0183,7244.0
2016-03-23 12:55:00,102.34,102.37,102.31,102.37,6857.0,82.0183,82.0423,81.9942,82.0423,6857.0
2016-03-23 13:00:00,102.37,102.38,102.33,102.38,8678.0,82.0423,82.0503,82.0102,82.0503,8678.0
2016-03-23 13:05:00,102.39,102.42,102.3,102.34,35233.0,82.0583,82.0824,81.9862,82.0183,35233.0
2016-03-23 13:10:00,102.32,102.41,102.32,102.37,8714.0,82.0022,82.0744,82.0022,82.0423,8714.0
2016-03-23 13:15:00,102.37,102.38,102.3,102.32,8539.0,82.0423,82.0503,81.9862,82.0022,8539.0
2016-03-23 13:20:00,102.33,102.36,102.27,102.36,4326.0,82.0102,82.0343,81.9622,82.0343,4326.0
2016-03-23 13:25:00,102.35,102.36,102.3,102.35,6199.0,82.0263,82.0343,81.9862,82.0263,6199.0
2016-03-23 13:30:00,102.35,102.37,102.33,102.34,8065.0,82.0263,82.0423,82.0102,82.0183,8065.0
2016-03-23 13:35:00,102.35,102.38,102.34,102.38,6780.0,82.0263,82.0503,82.0183,82.0503,6780.0
2016-03-23 13:40:00,102.38,102.39,102.35,102.38,8991.0,82.0503,82.0583,82.0263,82.0503,8991.0
2016-03-23 13:45:00,102.38,102.39,102.34,102.36,8643.0,82.0503,82.0583,82.0183,82.0343,8643.0
2016-03-23 13:50:00,102.35,102.37,102.34,102.37,5602.0,82.0263,82.0423,82.0183,82.0423,5602.0
2016-03-23 13:55:00,102.36,102.38,102.34,102.34,10119.0,82.0343,82.0503,82.0183,82.0183,10119.0
2016-03-23 14:00:00,102.33,102.34,102.27,102.32,14500.0,82.0102,82.0183,81.9622,82.0022,14500.0
2016-03-23 14:05:00,102.34,102.4,102.31,102.39,12450.0,82.0183,82.0663,81.9942,82.0583,12450.0
2016-03-23 14:10:00,102.4,102.4,102.32,102.36,15037.0,82.0663,82.0663,82.0022,82.0343,15037.0
2016-03-23 14:15:00,102.35,102.43,102.34,102.42,15307.0,82.0263,82.0904,82.0183,82.0824,15307.0
2016-03-23 14:20:00,102.42,102.44,102.32,102.32,8674.0,82.0824,82.0984,82.0022,82.0022,8674.0
2016-03-23 14:25:00,102.31,102.31,102.14,102.14,9485.0,81.9942,81.9942,81.858,81.858,9485.0
2016-03-23 14:30:00,102.15,102.29,102.15,102.27,9353.0,81.866,81.9782,81.866,81.9622,9353.0
2016-03-23 14:35:00,102.28,102.32,102.23,102.26,13686.0,81.9702,82.0022,81.9301,81.9541,13686.0
2016-03-23 14:40:00,102.27,102.28,102.21,102.21,10210.0,81.9622,81.9702,81.9141,81.9141,10210.0
2016-03-23 14:45:00,102.2,102.31,102.07,102.13,65830.0,81.9061,81.9942,81.8019,81.85,65830.0
2016-03-23 14:50:00,102.14,102.17,101.98,102.02,55154.0,81.858,81.882,81.7297,81.7618,55154.0
2016-03-23 14:55:00,102.02,102.03,101.99,102.02,21101.0,81.7618,81.7698,81.7378,81.7618,21101.0
2016-03-23 15:00:00,102.01,102.08,102.0,102.06,23802.0,81.7538,81.8099,81.7458,81.7939,23802.0
2016-03-23 15:05:00,102.07,102.09,102.02,102.03,32424.0,81.8019,81.8179,81.7618,81.7698,32424.0
2016-03-23 15:10:00,102.02,102.08,102.0,102.07,14014.0,81.7618,81.8099,81.7458,81.8019,14014.0
2016-03-23 15:15:00,102.06,102.08,102.03,102.08,32072.0,81.7939,81.8099,81.7698,81.8099,32072.0
2016-03-23 15:20:00,102.06,102.15,102.06,102.08,35385.0,81.7939,81.866,81.7939,81.8099,35385.0
2016-03-23 15:25:00,102.07,102.16,102.05,102.14,22288.0,81.8019,81.874,81.7858,81.858,22288.0
2016-03-23 15:30:00,102.13,102.2,102.12,102.2,36313.0,81.85,81.9061,81.8419,81.9061,36313.0
2016-03-23 15:35:00,102.2,102.25,102.19,102.2,41026.0,81.9061,81.9461,81.898,81.9061,41026.0
2016-03-23 15:40:00,102.2,102.22,102.16,102.16,41303.0,81.9061,81.9221,81.874,81.874,41303.0
2016-03-23 15:45:00,102.15,102.15,102.04,102.1,61699.0,81.866,81.866,81.7778,81.8259,61699.0
2016-03-23 15:50:00,102.1,102.18,102.1,102.14,66137.0,81.8259,81.89,81.8259,81.858,66137.0
2016-03-23 15:55:00,102.13,102.18,102.07,102.07,93098.0,81.85,81.89,81.8019,81.8019,93098.0
2016-03-24 09:30:00,101.44,101.54,101.22,101.37,16564.0,81.297,81.3771,81.1207,81.2409,16564.0
2016-03-24 09:35:00,101.28,101.56,101.27,101.5,9654.0,81.1687,81.3931,81.1607,81.3451,9654.0
2016-03-24 09:40:00,101.52,101.82,101.51,101.54,9845.0,81.3611,81.6015,81.3531,81.3771,9845.0
2016-03-24 09:45:00,101.53,101.53,101.4,101.48,10278.0,81.3691,81.3691,81.2649,81.329,10278.0
2016-03-24 09:50:00,101.47,101.67,101.44,101.58,6623.0,81.321,81.4813,81.297,81.4092,6623.0
2016-03-24 09:55:00,101.55,101.59,101.45,101.53,5480.0,81.3851,81.4172,81.305,81.3691,5480.0
2016-03-24 10:00:00,101.51,101.57,101.31,101.35,12384.0,81.3531,81.4012,81.1928,81.2248,12384.0
2016-03-24 10:05:00,101.36,101.42,101.31,101.32,8825.0,81.2329,81.2809,81.1928,81.2008,8825.0
2016-03-24 10:10:00,101.29,101.37,101.25,101.35,6808.0,81.1768,81.2409,81.1447,81.2248,6808.0
2016-03-24 10:15:00,101.32,101.41,101.32,101.37,9022.0,81.2008,81.2729,81.2008,81.2409,9022.0
2016-03-24 10:20:00,101.39,101.49,101.39,101.43,5222.0,81.2569,81.337,81.2569,81.289,5222.0
2016-03-24 10:25:00,101.4,101.41,101.36,101.4,4790.0,81.2649,81.2729,81.2329,81.2649,4790.0
2016-03-24 10:30:00,101.38,101.47,101.33,101.33,8557.0,81.2489,81.321,81.2088,81.2088,8557.0
2016-03-24 10:35:00,101.36,101.41,101.32,101.41,6855.0,81.2329,81.2729,81.2008,81.2729,6855.0
2016-03-24 10:40:00,101.38,101.51,101.38,101.43,3872.0,81.2489,81.3531,81.2489,81.289,3872.0
2016-03-24 10:45:00,101.43,101.49,101.41,101.44,6665.0,81.289,81.337,81.2729,81.297,6665.0
2016-03-24 10:50:00,101.48,101.56,101.47,101.54,6153.0,81.329,81.3931,81.321,81.3771,6153.0
2016-03-24 10:55:00,101.53,101.57,101.51,101.55,5266.0,81.3691,81.4012,81.3531,81.3851,5266.0
2016-03-24 11:00:00,101.55,101.61,101.49,101.5,7304.0,81.3851,81.4332,81.337,81.3451,7304.0
2016-03-24 11:05:00,101.5,101.59,101.48,101.54,5982.0,81.3451,81.4172,81.329,81.3771,5982.0
2016-03-24 11:10:00,101.54,101.59,101.45,101.47,9366.0,81.3771,81.4172,81.305,81.321,9366.0
2016-03-24 11:15:00,101.5,101.51,101.39,101.39,5858.0,81.3451,81.3531,81.2569,81.2569,5858.0
2016-03-24 11:20:00,101.39,101.41,101.35,101.38,9558.0,81.2569,81.2729,81.2248,81.2489,9558.0
2016-03-24 11:25:00,101.38,101.41,101.34,101.34,8019.0,81.2489,81.2729,81.2168,81.2168,8019.0
2016-03-24 11:30:00,101.34,101.42,101.34,101.39,7851.0,81.2168,81.2809,81.2168,81.2569,7851.0
2016-03-24 11:35:00,101.38,101.42,101.35,101.35,6982.0,81.2489,81.2809,81.2248,81.2248,6982.0
2016-03-24 11:40:00,101.37,101.5,101.37,101.5,4618.0,81.2409,81.3451,81.2409,81.3451,4618.0
2016-03-24 11:45:00,101.49,101.49,101.35,101.35,8001.0,81.337,81.337,81.2248,81.2248,8001.0
2016-03-24 11:50:00,101.36,101.37,101.24,101.33,9073.0,81.2329,81.2409,81.1367,81.2088,9073.0
2016-03-24 11:55:00,101.36,101.36,101.32,101.35,4952.0,81.2329,81.2329,81.2008,81.2248,4952.0
2016-03-24 12:00:00,101.35,101.44,101.35,101.43,6789.0,81.2248,81.297,81.2248,81.289,6789.0
2016-03-24 12:05:00,101.43,101.53,101.43,101.53,4330.0,81.289,81.3691,81.289,81.3691,4330.0
2016-03-24 12:10:00,101.51,101.52,101.46,101.46,9234.0,81.3531,81.3611,81.313,81.313,9234.0
2016-03-24 12:15:00,101.48,101.49,101.36,101.36,6200.0,81.329,81.337,81.2329,81.2329,6200.0
2016-03-24 12:20:00,101.36,101.37,101.32,101.32,4524.0,81.2329,81.2409,81.2008,81.2008,4524.0
2016-03-24 12:25:00,101.34,101.39,101.29,101.35,5562.0,81.2168,81.2569,81.1768,81.2248,5562.0
2016-03-24 12:30:00,101.35,101.38,101.28,101.29,6177.0,81.2248,81.2489,81.1687,81.1768,6177.0
2016-03-24 12:35:00,101.3,101.31,101.26,101.26,4193.0,81.1848,81.1928,81.1527,81.1527,4193.0
2016-03-24 12:40:00,101.27,101.33,101.26,101.33,2435.0,81.1607,81.2088,81.1527,81.2088,2435.0
2016-03-24 12:45:00,101.34,101.41,101.33,101.41,10596.0,81.2168,81.2729,81.2088,81.2729,10596.0
2016-03-24 12:50:00,101.4,101.44,101.4,101.42,4816.0,81.2649,81.297,81.2649,81.2809,4816.0
2016-03-24 12:55:00,101.41,101.44,101.37,101.42,7668.0,81.2729,81.297,81.2409,81.2809,7668.0
2016-03-24 13:00:00,101.41,101.5,101.41,101.46,9010.0,81.2729,81.3451,81.2729,81.313,9010.0
2016-03-24 13:05:00,101.47,101.53,101.45,101.47,11516.0,81.321,81.3691,81.305,81.321,11516.0
2016-03-24 13:10:00,101.47,101.5,101.45,101.45,9253.0,81.321,81.3451,81.305,81.305,9253.0
2016-03-24 13:15:00,101.45,101.5,101.43,101.48,7443.0,81.305,81.3451,81.289,81.329,7443.0
2016-03-24 13:20:00,101.5,101.52,101.48,101.51,5312.0,81.3451,81.3611,81.329,81.3531,5312.0
2016-03-24 13:25:00,101.51,101.52,101.47,101.51,8000.0,81.3531,81.3611,81.321,81.3531,8000.0
2016-03-24 13:30:00,101.51,101.52,101.46,101.46,8002.0,81.3531,81.3611,81.313,81.313,8002.0
2016-03-24 13:35:00,101.47,101.49,101.45,101.48,8300.0,81.321,81.337,81.305,81.329,8300.0
2016-03-24 13:40:00,101.48,101.55,101.46,101.55,27150.0,81.329,81.3851,81.313,81.3851,27150.0
2016-03-24 13:45:00,101.55,101.57,101.52,101.54,16015.0,81.3851,81.4012,81.3611,81.3771,16015.0
2016-03-24 13:50:00,101.54,101.57,101.49,101.51,44678.0,81.3771,81.4012,81.337,81.3531,44678.0
2016-03-24 13:55:00,101.53,101.61,101.5,101.53,32633.0,81.3691,81.4332,81.3451,81.3691,32633.0
2016-03-24 14:00:00,101.54,101.57,101.41,101.43,13708.0,81.3771,81.4012,81.2729,81.289,13708.0
2016-03-24 14:05:00,101.42,101.46,101.37,101.37,7235.0,81.2809,81.313,81.2409,81.2409,7235.0
2016-03-24 14:10:00,101.37,101.5,101.36,101.45,6577.0,81.2409,81.3451,81.2329,81.305,6577.0
2016-03-24 14:15:00,101.44,101.48,101.42,101.44,13966.0,81.297,81.329,81.2809,81.297,13966.0
2016-03-24 14:20:00,101.45,101.47,101.42,101.47,13008.0,81.305,81.321,81.2809,81.321,13008.0
2016-03-24 14:25:00,101.47,101.55,101.44,101.5,10413.0,81.321,81.3851,81.297,81.3451,10413.0
2016-03-24 14:30:00,101.5,101.52,101.45,101.46,6651.0,81.3451,81.3611,81.305,81.313,6651.0
2016-03-24 14:35:00,101.47,101.58,101.45,101.49,28261.0,81.321,81.4092,81.305,81.337,28261.0
2016-03-24 14:40:00,101.5,101.53,101.38,101.42,27640.0,81.3451,81.3691,81.2489,81.2809,27640.0
2016-03-24 14:45:00,101.45,101.45,101.39,101.4,25219.0,81.305,81.305,81.2569,81.2649,25219.0
2016-03-24 14:50:00,101.4,101.41,101.37,101.37,13279.0,81.2649,81.2729,81.2409,81.2409,13279.0
2016-03-24 14:55:00,101.37,101.37,101.32,101.33,9758.0,81.2409,81.2409,81.2008,81.2088,9758.0
2016-03-24 15:00:00,101.36,101.38,101.26,101.31,14089.0,81.2329,81.2489,81.1527,81.1928,14089.0
2016-03-24 15:05:00,101.32,101.35,101.26,101.28,10313.0,81.2008,81.2248,81.1527,81.1687,10313.0
2016-03-24 15:10:00,101.27,101.4,101.26,101.36,16493.0,81.1607,81.2649,81.1527,81.2329,16493.0
2016-03-24 15:15:00,101.36,101.39,101.34,101.37,15600.0,81.2329,81.2569,81.2168,81.2409,15600.0
2016-03-24 15:20:00,101.37,101.39,101.23,101.29,38900.0,81.2409,81.2569,81.1287,81.1768,38900.0
2016-03-24 15:25:00,101.28,101.37,101.26,101.36,12320.0,81.1687,81.2409,81.1527,81.2329,12320.0
2016-03-24 15:30:00,101.36,101.42,101.29,101.42,21285.0,81.2329,81.2809,81.1768,81.2809,21285.0
2016-03-24 15:35:00,101.44,101.48,101.39,101.45,30793.0,81.297,81.329,81.2569,81.305,30793.0
2016-03-24 15:40:00,101.44,101.47,101.41,101.45,29894.0,81.297,81.321,81.2729,81.305,29894.0
2016-03-24 15:45:00,101.46,101.53,101.39,101.46,63832.0,81.313,81.3691,81.2569,81.313,63832.0
2016-03-24 15:50:00,101.47,101.51,101.41,101.42,55120.0,81.321,81.3531,81.2729,81.2809,55120.0
2016-03-24 15:55:00,101.41,101.45,101.35,101.43,110536.0,81.2729,81.305,81.2248,81.289,110536.0
2016-03-28 09:30:00,101.49,101.67,101.36,101.42,36381.0,81.337,81.4813,81.2329,81.2809,36381.0
2016-03-28 09:35:00,101.48,101.61,101.45,101.52,27908.0,81.329,81.4332,81.305,81.3611,27908.0
2016-03-28 09:40:00,101.52,101.58,101.42,101.53,14366.0,81.3611,81.4092,81.2809,81.3691,14366.0
2016-03-28 09:45:00,101.55,101.55,101.4,101.43,10864.0,81.3851,81.3851,81.2649,81.289,10864.0
2016-03-28 09:50:00,101.42,101.53,101.37,101.46,17526.0,81.2809,81.3691,81.2409,81.313,17526.0
2016-03-28 09:55:00,101.48,101.58,101.41,101.41,12970.0,81.329,81.4092,81.2729,81.2729,12970.0
2016-03-28 10:00:00,101.45,101.48,101.31,101.39,12399.0,81.305,81.329,81.1928,81.2569,12399.0
2016-03-28 10:05:00,101.36,101.42,101.34,101.42,12572.0,81.2329,81.2809,81.2168,81.2809,12572.0
2016-03-28 10:10:00,101.46,101.63,101.46,101.55,7344.0,81.313,81.4492,81.313,81.3851,7344.0
2016-03-28 10:15:00,101.56,101.56,101.46,101.48,8395.0,81.3931,81.3931,81.313,81.329,8395.0
2016-03-28 10:20:00,101.48,101.5,101.39,101.48,9064.0,81.329,81.3451,81.2569,81.329,9064.0
2016-03-28 10:25:00,101.46,101.5,101.41,101.44,5700.0,81.313,81.3451,81.2729,81.297,5700.0
2016-03-28 10:30:00,101.41,101.41,101.28,101.38,35520.0,81.2729,81.2729,81.1687,81.2489,35520.0
2016-03-28 10:35:00,101.39,101.5,101.32,101.32,10115.0,81.2569,81.3451,81.2008,81.2008,10115.0
2016-03-28 10:40:00,101.32,101.36,101.29,101.36,7459.0,81.2008,81.2329,81.1768,81.2329,7459.0
2016-03-28 10:45:00,101.39,101.39,101.32,101.38,6900.0,81.2569,81.2569,81.2008,81.2489,6900.0
2016-03-28 10:50:00,101.39,101.48,101.37,101.42,8115.0,81.2569,81.329,81.2409,81.2809,8115.0
2016-03-28 10:55:00,101.4,101.45,101.37,101.42,7904.0,81.2649,81.305,81.2409,81.2809,7904.0
2016-03-28 11:00:00,101.43,101.48,101.33,101.34,14115.0,81.289,81.329,81.2088,81.2168,14115.0
2016-03-28 11:05:00,101.36,101.44,101.34,101.34,10614.0,81.2329,81.297,81.2168,81.2168,10614.0
2016-03-28 11:10:00,101.34,101.38,101.3,101.33,7990.0,81.2168,81.2489,81.1848,81.2088,7990.0
2016-03-28 11:15:00,101.32,101.36,101.28,101.29,21402.0,81.2008,81.2329,81.1687,81.1768,21402.0
2016-03-28 11:20:00,101.28,101.3,101.16,101.25,21200.0,81.1687,81.1848,81.0726,81.1447,21200.0
2016-03-28 11:25:00,101.25,101.27,101.18,101.23,16849.0,81.1447,81.1607,81.0886,81.1287,16849.0
2016-03-28 11:30:00,101.22,101.29,101.21,101.28,8727.0,81.1207,81.1768,81.1126,81.1687,8727.0
2016-03-28 11:35:00,101.27,101.3,101.21,101.22,7862.0,81.1607,81.1848,81.1126,81.1207,7862.0
2016-03-28 11:40:00,101.22,101.26,101.22,101.23,7892.0,81.1207,81.1527,81.1207,81.1287,7892.0
2016-03-28 11:45:00,101.23,101.31,101.23,101.26,12822.0,81.1287,81.1928,81.1287,81.1527,12822.0
2016-03-28 11:50:00,101.26,101.26,101.22,101.25,5709.0,81.1527,81.1527,81.1207,81.1447,5709.0
2016-03-28 11:55:00,101.24,101.25,101.21,101.22,11328.0,81.1367,81.1447,81.1126,81.1207,11328.0
2016-03-28 12:00:00,101.21,101.23,101.17,101.23,9639.0,81.1126,81.1287,81.0806,81.1287,9639.0
2016-03-28 12:05:00,101.23,101.26,101.21,101.21,13232.0,81.1287,81.1527,81.1126,81.1126,13232.0
2016-03-28 12:10:00,101.23,101.28,101.23,101.26,7400.0,81.1287,81.1687,81.1287,81.1527,7400.0
2016-03-28 12:15:00,101.28,101.29,101.24,101.27,9974.0,81.1687,81.1768,81.1367,81.1607,9974.0
2016-03-28 12:20:00,101.28,101.35,101.27,101.35,7480.0,81.1687,81.2248,81.1607,81.2248,7480.0
2016-03-28 12:25:00,101.34,101.35,101.31,101.35,6035.0,81.2168,81.2248,81.1928,81.2248,6035.0
2016-03-28 12:30:00,101.37,101.39,101.35,101.36,5523.0,81.2409,81.2569,81.2248,81.2329,5523.0
2016-03-28 12:35:00,101.37,101.49,101.36,101.47,7935.0,81.2409,81.337,81.2329,81.321,7935.0
2016-03-28 12:40:00,101.48,101.55,101.48,101.54,4838.0,81.329,81.3851,81.329,81.3771,4838.0
2016-03-28 12:45:00,101.53,101.54,101.49,101.5,4900.0,81.3691,81.3771,81.337,81.3451,4900.0
2016-03-28 12:50:00,101.5,101.5,101.45,101.48,8105.0,81.3451,81.3451,81.305,81.329,8105.0
2016-03-28 12:55:00,101.48,101.49,101.46,101.49,11189.0,81.329,81.337,81.313,81.337,11189.0
2016-03-28 13:00:00,101.49,101.55,101.43,101.45,16361.0,81.337,81.3851,81.289,81.305,16361.0
2016-03-28 13:05:00,101.45,101.45,101.41,101.44,8284.0,81.305,81.305,81.2729,81.297,8284.0
2016-03-28 13:10:00,101.43,101.44,101.41,101.43,7607.0,81.289,81.297,81.2729,81.289,7607.0
2016-03-28 13:15:00,101.44,101.45,101.4,101.41,8295.0,81.297,81.305,81.2649,81.2729,8295.0
2016-03-28 13:20:00,101.4,101.45,101.4,101.44,6175.0,81.2649,81.305,81.2649,81.297,6175.0
2016-03-28 13:25:00,101.44,101.48,101.43,101.47,6794.0,81.297,81.329,81.289,81.321,6794.0
2016-03-28 13:30:00,101.47,101.52,101.47,101.49,6897.0,81.321,81.3611,81.321,81.337,6897.0
2016-03-28 13:35:00,101.49,101.52,101.45,101.46,6800.0,81.337,81.3611,81.305,81.313,6800.0
2016-03-28 13:40:00,101.45,101.46,101.42,101.45,9940.0,81.305,81.313,81.2809,81.305,9940.0
2016-03-28 13:45:00,101.44,101.53,101.44,101.52,5707.0,81.297,81.3691,81.297,81.3611,5707.0
2016-03-28 13:50:00,101.53,101.66,101.53,101.64,7712.0,81.3691,81.4733,81.3691,81.4573,7712.0
2016-03-28 13:55:00,101.64,101.64,101.49,101.49,17693.0,81.4573,81.4573,81.337,81.337,17693.0
2016-03-28 14:00:00,101.5,101.54,101.49,101.53,27390.0,81.3451,81.3771,81.337,81.3691,27390.0
2016-03-28 14:05:00,101.52,101.59,101.51,101.59,13472.0,81.3611,81.4172,81.3531,81.4172,13472.0
2016-03-28 14:10:00,101.59,101.67,101.58,101.67,12303.0,81.4172,81.4813,81.4092,81.4813,12303.0
2016-03-28 14:15:00,101.67,101.73,101.67,101.71,15279.0,81.4813,81.5294,81.4813,81.5134,15279.0
2016-03-28 14:20:00,101.71,101.71,101.65,101.69,12083.0,81.5134,81.5134,81.4653,81.4973,12083.0
2016-03-28 14:25:00,101.69,101.7,101.56,101.61,39196.0,81.4973,81.5053,81.3931,81.4332,39196.0
2016-03-28 14:30:00,101.63,101.66,101.6,101.64,7600.0,81.4492,81.4733,81.4252,81.4573,7600.0
2016-03-28 14:35:00,101.66,101.68,101.63,101.66,5393.0,81.4733,81.4893,81.4492,81.4733,5393.0
2016-03-28 14:40:00,101.65,101.66,101.53,101.6,11862.0,81.4653,81.4733,81.3691,81.4252,11862.0
2016-03-28 14:45:00,101.6,101.63,101.59,101.62,7948.0,81.4252,81.4492,81.4172,81.4412,7948.0
2016-03-28 14:50:00,101.63,101.65,101.57,101.59,7147.0,81.4492,81.4653,81.4012,81.4172,7147.0
2016-03-28 14:55:00,101.59,101.59,101.48,101.53,10445.0,81.4172,81.4172,81.329,81.3691,10445.0
2016-03-28 15:00:00,101.52,101.53,101.48,101.52,13121.0,81.3611,81.3691,81.329,81.3611,13121.0
2016-03-28 15:05:00,101.52,101.52,101.48,101.5,20457.0,81.3611,81.3611,81.329,81.3451,20457.0
2016-03-28 15:10:00,101.5,101.51,101.47,101.51,20989.0,81.3451,81.3531,81.321,81.3531,20989.0
2016-03-28 15:15:00,101.5,101.53,101.48,101.5,16465.0,81.3451,81.3691,81.329,81.3451,16465.0
2016-03-28 15:20:00,101.51,101.6,101.49,101.52,17333.0,81.3531,81.4252,81.337,81.3611,17333.0
2016-03-28 15:25:00,101.51,101.52,101.45,101.51,14436.0,81.3531,81.3611,81.305,81.3531,14436.0
2016-03-28 15:30:00,101.5,101.54,101.46,101.49,21971.0,81.3451,81.3771,81.313,81.337,21971.0
2016-03-28 15:35:00,101.5,101.55,101.48,101.53,12353.0,81.3451,81.3851,81.329,81.3691,12353.0
2016-03-28 15:40:00,101.53,101.6,101.46,101.48,48672.0,81.3691,81.4252,81.313,81.329,48672.0
2016-03-28 15:45:00,101.48,101.5,101.42,101.5,23042.0,81.329,81.3451,81.2809,81.3451,23042.0
2016-03-28 15:50:00,101.49,101.5,101.42,101.42,30371.0,81.337,81.3451,81.2809,81.2809,30371.0
2016-03-28 15:55:00,101.42,101.46,101.38,101.45,74665.0,81.2809,81.313,81.2489,81.305,74665.0
2016-03-29 09:30:00,100.42,100.9,100.33,100.5,20595.0,80.916,81.3028,80.8435,80.9805,20595.0
2016-03-29 09:35:00,100.43,100.75,100.4,100.75,15461.0,80.9241,81.1819,80.8999,81.1819,15461.0
2016-03-29 09:40:00,100.77,100.8,100.55,100.79,14703.0,81.198,81.2222,81.0208,81.2141,14703.0
2016-03-29 09:45:00,100.77,100.77,100.54,100.61,20448.0,81.198,81.198,81.0127,81.0691,20448.0
2016-03-29 09:50:00,100.58,100.68,100.49,100.64,8996.0,81.0449,81.1255,80.9724,81.0933,8996.0
2016-03-29 09:55:00,100.66,100.97,100.66,100.84,57917.0,81.1094,81.3592,81.1094,81.2544,57917.0
2016-03-29 10:00:00,100.87,101.18,100.87,101.07,11870.0,81.2786,81.5284,81.2786,81.4398,11870.0
2016-03-29 10:05:00,101.12,101.24,101.07,101.22,11133.0,81.48,81.5767,81.4398,81.5606,11133.0
2016-03-29 10:10:00,101.22,101.33,101.05,101.28,29995.0,81.5606,81.6493,81.4236,81.609,29995.0
2016-03-29 10:15:00,101.28,101.37,101.22,101.22,15028.0,81.609,81.6815,81.5606,81.5606,15028.0
2016-03-29 10:20:00,101.21,101.47,101.21,101.45,14025.0,81.5526,81.7621,81.5526,81.746,14025.0
2016-03-29 10:25:00,101.46,101.5,101.39,101.45,9712.0,81.754,81.7862,81.6976,81.746,9712.0
2016-03-29 10:30:00,101.44,101.49,101.33,101.35,13775.0,81.7379,81.7782,81.6493,81.6654,13775.0
2016-03-29 10:35:00,101.36,101.45,101.35,101.45,9751.0,81.6734,81.746,81.6654,81.746,9751.0
2016-03-29 10:40:00,101.43,101.45,101.36,101.37,10076.0,81.7298,81.746,81.6734,81.6815,10076.0
2016-03-29 10:45:00,101.36,101.38,101.29,101.29,8201.0,81.6734,81.6895,81.617,81.617,8201.0
2016-03-29 10:50:00,101.29,101.29,101.18,101.21,18173.0,81.617,81.617,81.5284,81.5526,18173.0
2016-03-29 10:55:00,101.19,101.4,101.17,101.39,9678.0,81.5364,81.7057,81.5203,81.6976,9678.0
2016-03-29 11:00:00,101.41,101.52,101.41,101.48,9073.0,81.7137,81.8024,81.7137,81.7701,9073.0
2016-03-29 11:05:00,101.48,101.48,101.37,101.41,7158.0,81.7701,81.7701,81.6815,81.7137,7158.0
2016-03-29 11:10:00,101.41,101.45,101.37,101.37,4601.0,81.7137,81.746,81.6815,81.6815,4601.0
2016-03-29 11:15:00,101.37,101.4,101.34,101.39,7000.0,81.6815,81.7057,81.6573,81.6976,7000.0
2016-03-29 11:20:00,101.4,101.48,101.4,101.47,7276.0,81.7057,81.7701,81.7057,81.7621,7276.0
2016-03-29 11:25:00,101.48,101.51,101.46,101.46,5603.0,81.7701,81.7943,81.754,81.754,5603.0
2016-03-29 11:30:00,101.45,101.46,101.26,101.3,12910.0,81.746,81.754,81.5929,81.6251,12910.0
2016-03-29 11:35:00,101.29,101.3,101.21,101.23,13155.0,81.617,81.6251,81.5526,81.5687,13155.0
2016-03-29 11:40:00,101.22,101.24,101.13,101.23,12635.0,81.5606,81.5767,81.4881,81.5687,12635.0
2016-03-29 11:45:00,101.23,101.29,101.22,101.29,7691.0,81.5687,81.617,81.5606,81.617,7691.0
2016-03-29 11:50:00,101.3,101.32,101.21,101.24,6346.0,81.6251,81.6412,81.5526,81.5767,6346.0
2016-03-29 11:55:00,101.24,101.27,101.16,101.17,7630.0,81.5767,81.6009,81.5123,81.5203,7630.0
2016-03-29 12:00:00,101.18,101.18,101.15,101.16,8646.0,81.5284,81.5284,81.5042,81.5123,8646.0
2016-03-29 12:05:00,101.17,101.23,101.13,101.17,5800.0,81.5203,81.5687,81.4881,81.5203,5800.0
2016-03-29 12:10:00,101.16,101.22,101.16,101.19,8321.0,81.5123,81.5606,81.5123,81.5364,8321.0
2016-03-29 12:15:00,101.19,101.19,101.06,101.09,6815.0,81.5364,81.5364,81.4317,81.4559,6815.0
2016-03-29 12:20:00,101.08,101.43,101.08,101.38,19380.0,81.4478,81.7298,81.4478,81.6895,19380.0
2016-03-29 12:25:00,101.36,101.45,101.29,101.41,22011.0,81.6734,81.746,81.617,81.7137,22011.0
2016-03-29 12:30:00,101.42,101.49,101.33,101.34,26860.0,81.7218,81.7782,81.6493,81.6573,26860.0
2016-03-29 12:35:00,101.34,101.36,101.24,101.34,55397.0,81.6573,81.6734,81.5767,81.6573,55397.0
2016-03-29 12:40:00,101.33,101.46,101.31,101.46,12796.0,81.6493,81.754,81.6331,81.754,12796.0
2016-03-29 12:45:00,101.46,101.47,101.38,101.39,10039.0,81.754,81.7621,81.6895,81.6976,10039.0
2016-03-29 12:50:00,101.39,101.42,101.33,101.34,11100.0,81.6976,81.7218,81.6493,81.6573,11100.0
2016-03-29 12:55:00,101.33,101.34,101.12,101.18,14473.0,81.6493,81.6573,81.48,81.5284,14473.0
2016-03-29 13:00:00,101.18,101.2,101.1,101.13,11014.0,81.5284,81.5445,81.4639,81.4881,11014.0
2016-03-29 13:05:00,101.14,101.25,101.11,101.25,8575.0,81.4962,81.5848,81.472,81.5848,8575.0
2016-03-29 13:10:00,101.24,101.25,101.19,101.21,19778.0,81.5767,81.5848,81.5364,81.5526,19778.0
2016-03-29 13:15:00,101.2,101.27,101.18,101.27,14655.0,81.5445,81.6009,81.5284,81.6009,14655.0
2016-03-29 13:20:00,101.27,101.27,101.19,101.2,7685.0,81.6009,81.6009,81.5364,81.5445,7685.0
2016-03-29 13:25:00,101.2,101.22,101.13,101.18,12131.0,81.5445,81.5606,81.4881,81.5284,12131.0
2016-03-29 13:30:00,101.17,101.2,101.14,101.18,4127.0,81.5203,81.5445,81.4962,81.5284,4127.0
2016-03-29 13:35:00,101.18,101.2,101.13,101.14,17139.0,81.5284,81.5445,81.4881,81.4962,17139.0
2016-03-29 13:40:00,101.15,101.22,101.12,101.17,8388.0,81.5042,81.5606,81.48,81.5203,8388.0
2016-03-29 13:45:00,101.19,101.21,101.12,101.18,36500.0,81.5364,81.5526,81.48,81.5284,36500.0
2016-03-29 13:50:00,101.19,101.22,101.16,101.18,4876.0,81.5364,81.5606,81.5123,81.5284,4876.0
2016-03-29 13:55:00,101.17,101.21,101.14,101.16,14264.0,81.5203,81.5526,81.4962,81.5123,14264.0
2016-03-29 14:00:00,101.17,101.24,101.15,101.24,13006.0,81.5203,81.5767,81.5042,81.5767,13006.0
2016-03-29 14:05:00,101.25,101.28,101.23,101.27,10314.0,81.5848,81.609,81.5687,81.6009,10314.0
2016-03-29 14:10:00,101.29,101.32,101.27,101.28,14540.0,81.617,81.6412,81.6009,81.609,14540.0
2016-03-29 14:15:00,101.28,101.33,101.27,101.28,23682.0,81.609,81.6493,81.6009,81.609,23682.0
2016-03-29 14:20:00,101.3,101.32,101.27,101.29,13633.0,81.6251,81.6412,81.6009,81.617,13633.0
2016-03-29 14:25:00,101.29,101.34,101.26,101.32,23832.0,81.617,81.6573,81.5929,81.6412,23832.0
2016-03-29 14:30:00,101.33,101.33,101.27,101.29,21054.0,81.6493,81.6493,81.6009,81.617,21054.0
2016-03-29 14:35:00,101.3,101.34,101.27,101.33,11377.0,81.6251,81.6573,81.6009,81.6493,11377.0
2016-03-29 14:40:00,101.33,101.35,101.29,101.3,13584.0,81.6493,81.6654,81.617,81.6251,13584.0
2016-03-29 14:45:00,101.31,101.32,101.27,101.31,14712.0,81.6331,81.6412,81.6009,81.6331,14712.0
2016-03-29 14:50:00,101.31,101.31,101.27,101.27,10876.0,81.6331,81.6331,81.6009,81.6009,10876.0
2016-03-29 14:55:00,101.26,101.33,101.25,101.31,13968.0,81.5929,81.6493,81.5848,81.6331,13968.0
2016-03-29 15:00:00,101.32,101.32,101.25,101.31,25642.0,81.6412,81.6412,81.5848,81.6331,25642.0
2016-03-29 15:05:00,101.31,101.38,101.31,101.31,16777.0,81.6331,81.6895,81.6331,81.6331,16777.0
2016-03-29 15:10:00,101.31,101.33,101.28,101.31,23478.0,81.6331,81.6493,81.609,81.6331,23478.0
2016-03-29 15:15:00,101.32,101.36,101.3,101.36,10698.0,81.6412,81.6734,81.6251,81.6734,10698.0
2016-03-29 15:20:00,101.36,101.51,101.35,101.5,16907.0,81.6734,81.7943,81.6654,81.7862,16907.0
2016-03-29 15:25:00,101.48,101.51,101.47,101.48,8245.0,81.7701,81.7943,81.7621,81.7701,8245.0
2016-03-29 15:30:00,101.48,101.49,101.4,101.48,14612.0,81.7701,81.7782,81.7057,81.7701,14612.0
2016-03-29 15:35:00,101.49,101.56,101.48,101.54,10991.0,81.7782,81.8346,81.7701,81.8185,10991.0
2016-03-29 15:40:00,101.55,101.57,101.51,101.51,14241.0,81.8265,81.8426,81.7943,81.7943,14241.0
2016-03-29 15:45:00,101.51,101.51,101.41,101.43,23771.0,81.7943,81.7943,81.7137,81.7298,23771.0
2016-03-29 15:50:00,101.43,101.51,101.4,101.48,24574.0,81.7298,81.7943,81.7057,81.7701,24574.0
2016-03-29 15:55:00,101.48,101.48,101.35,101.43,167713.0,81.7701,81.7701,81.6654,81.7298,167713.0
2016-03-30 09:30:00,102.11,102.32,101.95,102.17,87883.0,82.2778,82.447,82.1488,82.3261,87883.0
2016-03-30 09:35:00,102.33,102.6,102.1,102.47,23767.0,82.455,82.6726,82.2697,82.5678,23767.0
2016-03-30 09:40:00,102.51,102.52,102.36,102.5,11335.0,82.6001,82.6081,82.4792,82.592,11335.0
2016-03-30 09:45:00,102.52,102.58,102.38,102.38,16104.0,82.6081,82.6565,82.4953,82.4953,16104.0
2016-03-30 09:50:00,102.4,102.44,102.26,102.36,28083.0,82.5114,82.5437,82.3986,82.4792,28083.0
2016-03-30 09:55:00,102.33,102.46,102.33,102.43,25651.0,82.455,82.5598,82.455,82.5356,25651.0
2016-03-30 10:00:00,102.43,102.52,102.35,102.37,25314.0,82.5356,82.6081,82.4711,82.4873,25314.0
2016-03-30 10:05:00,102.35,102.54,102.35,102.51,47897.0,82.4711,82.6242,82.4711,82.6001,47897.0
2016-03-30 10:10:00,102.48,102.58,102.45,102.53,24945.0,82.5759,82.6565,82.5517,82.6162,24945.0
2016-03-30 10:15:00,102.52,102.7,102.51,102.68,46086.0,82.6081,82.7532,82.6001,82.7371,46086.0
2016-03-30 10:20:00,102.69,102.73,102.6,102.7,30185.0,82.7451,82.7773,82.6726,82.7532,30185.0
2016-03-30 10:25:00,102.68,102.7,102.62,102.67,10762.0,82.7371,82.7532,82.6887,82.729,10762.0
2016-03-30 10:30:00,102.69,102.81,102.69,102.78,22446.0,82.7451,82.8418,82.7451,82.8176,22446.0
2016-03-30 10:35:00,102.82,102.85,102.77,102.82,22425.0,82.8499,82.874,82.8096,82.8499,22425.0
2016-03-30 10:40:00,102.82,102.91,102.79,102.83,13802.0,82.8499,82.9224,82.8257,82.8579,13802.0
2016-03-30 10:45:00,102.81,102.85,102.72,102.76,17131.0,82.8418,82.874,82.7693,82.8015,17131.0
2016-03-30 10:50:00,102.74,102.76,102.68,102.76,9104.0,82.7854,82.8015,82.7371,82.8015,9104.0
2016-03-30 10:55:00,102.74,102.78,102.72,102.76,8194.0,82.7854,82.8176,82.7693,82.8015,8194.0
2016-03-30 11:00:00,102.76,102.76,102.66,102.69,18780.0,82.8015,82.8015,82.7209,82.7451,18780.0
2016-03-30 11:05:00,102.72,102.73,102.64,102.72,16324.0,82.7693,82.7773,82.7048,82.7693,16324.0
2016-03-30 11:10:00,102.72,102.73,102.64,102.64,5709.0,82.7693,82.7773,82.7048,82.7048,5709.0
2016-03-30 11:15:00,102.64,102.64,102.51,102.54,16144.0,82.7048,82.7048,82.6001,82.6242,16144.0
2016-03-30 11:20:00,102.55,102.59,102.54,102.55,14706.0,82.6323,82.6645,82.6242,82.6323,14706.0
2016-03-30 11:25:00,102.56,102.57,102.38,102.43,34541.0,82.6404,82.6484,82.4953,82.5356,34541.0
2016-03-30 11:30:00,102.4,102.43,102.32,102.36,8474.0,82.5114,82.5356,82.447,82.4792,8474.0
2016-03-30 11:35:00,102.35,102.38,102.29,102.34,4727.0,82.4711,82.4953,82.4228,82.4631,4727.0
2016-03-30 11:40:00,102.34,102.42,102.32,102.35,14540.0,82.4631,82.5276,82.447,82.4711,14540.0
2016-03-30 11:45:00,102.34,102.37,102.31,102.36,9015.0,82.4631,82.4873,82.4389,82.4792,9015.0
2016-03-30 11:50:00,102.32,102.38,102.32,102.36,88126.0,82.447,82.4953,82.447,82.4792,88126.0
2016-03-30 11:55:00,102.36,102.48,102.35,102.48,8775.0,82.4792,82.5759,82.4711,82.5759,8775.0
2016-03-30 12:00:00,102.48,102.5,102.44,102.48,8717.0,82.5759,82.592,82.5437,82.5759,8717.0
2016-03-30 12:05:00,102.48,102.49,102.41,102.47,6364.0,82.5759,82.584,82.5195,82.5678,6364.0
2016-03-30 12:10:00,102.48,102.5,102.43,102.43,7287.0,82.5759,82.592,82.5356,82.5356,7287.0
2016-03-30 12:15:00,102.44,102.45,102.39,102.39,14482.0,82.5437,82.5517,82.5034,82.5034,14482.0
2016-03-30 12:20:00,102.4,102.43,102.36,102.36,8416.0,82.5114,82.5356,82.4792,82.4792,8416.0
2016-03-30 12:25:00,102.35,102.39,102.33,102.39,11868.0,82.4711,82.5034,82.455,82.5034,11868.0
2016-03-30 12:30:00,102.37,102.48,102.37,102.48,10854.0,82.4873,82.5759,82.4873,82.5759,10854.0
2016-03-30 12:35:00,102.47,102.48,102.36,102.39,10322.0,82.5678,82.5759,82.4792,82.5034,10322.0
2016-03-30 12:40:00,102.4,102.44,102.37,102.43,14518.0,82.5114,82.5437,82.4873,82.5356,14518.0
2016-03-30 12:45:00,102.4,102.44,102.39,102.41,4900.0,82.5114,82.5437,82.5034,82.5195,4900.0
2016-03-30 12:50:00,102.42,102.43,102.39,102.39,6439.0,82.5276,82.5356,82.5034,82.5034,6439.0
2016-03-30 12:55:00,102.39,102.43,102.38,102.4,5848.0,82.5034,82.5356,82.4953,82.5114,5848.0
2016-03-30 13:00:00,102.41,102.43,102.4,102.42,6512.0,82.5195,82.5356,82.5114,82.5276,6512.0
2016-03-30 13:05:00,102.42,102.46,102.39,102.46,30943.0,82.5276,82.5598,82.5034,82.5598,30943.0
2016-03-30 13:10:00,102.45,102.49,102.44,102.45,10709.0,82.5517,82.584,82.5437,82.5517,10709.0
2016-03-30 13:15:00,102.44,102.45,102.4,102.45,9040.0,82.5437,82.5517,82.5114,82.5517,9040.0
2016-03-30 13:20:00,102.46,102.49,102.46,102.48,5599.0,82.5598,82.584,82.5598,82.5759,5599.0
2016-03-30 13:25:00,102.48,102.5,102.46,102.47,7056.0,82.5759,82.592,82.5598,82.5678,7056.0
2016-03-30 13:30:00,102.48,102.49,102.4,102.43,11375.0,82.5759,82.584,82.5114,82.5356,11375.0
2016-03-30 13:35:00,102.43,102.45,102.4,102.45,3527.0,82.5356,82.5517,82.5114,82.5517,3527.0
2016-03-30 13:40:00,102.44,102.48,102.44,102.48,8994.0,82.5437,82.5759,82.5437,82.5759,8994.0
2016-03-30 13:45:00,102.46,102.5,102.46,102.5,7998.0,82.5598,82.592,82.5598,82.592,7998.0
2016-03-30 13:50:00,102.49,102.57,102.49,102.54,17338.0,82.584,82.6484,82.584,82.6242,17338.0
2016-03-30 13:55:00,102.53,102.55,102.47,102.5,17244.0,82.6162,82.6323,82.5678,82.592,17244.0
2016-03-30 14:00:00,102.46,102.47,102.42,102.46,9352.0,82.5598,82.5678,82.5276,82.5598,9352.0
2016-03-30 14:05:00,102.45,102.5,102.45,102.46,7289.0,82.5517,82.592,82.5517,82.5598,7289.0
2016-03-30 14:10:00,102.46,102.47,102.41,102.46,11429.0,82.5598,82.5678,82.5195,82.5598,11429.0
2016-03-30 14:15:00,102.46,102.57,102.45,102.57,64260.0,82.5598,82.6484,82.5517,82.6484,64260.0
2016-03-30 14:20:00,102.56,102.59,102.54,102.57,18851.0,82.6404,82.6645,82.6242,82.6484,18851.0
2016-03-30 14:25:00,102.56,102.6,102.48,102.59,18371.0,82.6404,82.6726,82.5759,82.6645,18371.0
2016-03-30 14:30:00,102.58,102.63,102.58,102.61,11083.0,82.6565,82.6968,82.6565,82.6807,11083.0
2016-03-30 14:35:00,102.61,102.65,102.6,102.63,27628.0,82.6807,82.7129,82.6726,82.6968,27628.0
2016-03-30 14:40:00,102.62,102.63,102.51,102.52,5348.0,82.6887,82.6968,82.6001,82.6081,5348.0
2016-03-30 14:45:00,102.51,102.58,102.51,102.58,17925.0,82.6001,82.6565,82.6001,82.6565,17925.0
2016-03-30 14:50:00,102.59,102.62,102.58,102.61,12449.0,82.6645,82.6887,82.6565,82.6807,12449.0
2016-03-30 14:55:00,102.6,102.61,102.57,102.59,10984.0,82.6726,82.6807,82.6484,82.6645,10984.0
2016-03-30 15:00:00,102.59,102.68,102.59,102.66,12908.0,82.6645,82.7371,82.6645,82.7209,12908.0
2016-03-30 15:05:00,102.65,102.74,102.64,102.7,13553.0,82.7129,82.7854,82.7048,82.7532,13553.0
2016-03-30 15:10:00,102.69,102.82,102.68,102.81,29830.0,82.7451,82.8499,82.7371,82.8418,29830.0
2016-03-30 15:15:00,102.81,102.83,102.7,102.73,20415.0,82.8418,82.8579,82.7532,82.7773,20415.0
2016-03-30 15:20:00,102.74,102.84,102.73,102.81,11760.0,82.7854,82.866,82.7773,82.8418,11760.0
2016-03-30 15:25:00,102.79,102.94,102.79,102.94,22641.0,82.8257,82.9466,82.8257,82.9466,22641.0
2016-03-30 15:30:00,102.93,102.94,102.82,102.83,28214.0,82.9385,82.9466,82.8499,82.8579,28214.0
2016-03-30 15:35:00,102.83,102.85,102.76,102.77,22838.0,82.8579,82.874,82.8015,82.8096,22838.0
2016-03-30 15:40:00,102.77,102.78,102.66,102.69,27703.0,82.8096,82.8176,82.7209,82.7451,27703.0
2016-03-30 15:45:00,102.69,102.71,102.63,102.67,17995.0,82.7451,82.7612,82.6968,82.729,17995.0
2016-03-30 15:50:00,102.66,102.74,102.65,102.71,22481.0,82.7209,82.7854,82.7129,82.7612,22481.0
2016-03-30 15:55:00,102.71,102.72,102.6,102.65,70469.0,82.7612,82.7693,82.6726,82.7129,70469.0
2016-03-31 09:30:00,102.56,102.98,102.48,102.59,14010.0,82.6404,82.9788,82.5759,82.6645,14010.0
2016-03-31 09:35:00,102.6,102.89,102.55,102.69,13293.0,82.6726,82.9063,82.6323,82.7451,13293.0
2016-03-31 09:40:00,102.65,102.77,102.62,102.77,5835.0,82.7129,82.8096,82.6887,82.8096,5835.0
2016-03-31 09:45:00,102.74,102.81,102.68,102.73,6821.0,82.7854,82.8418,82.7371,82.7773,6821.0
2016-03-31 09:50:00,102.71,102.72,102.45,102.46,7340.0,82.7612,82.7693,82.5517,82.5598,7340.0
2016-03-31 09:55:00,102.5,102.54,102.41,102.41,7418.0,82.592,82.6242,82.5195,82.5195,7418.0
2016-03-31 10:00:00,102.42,102.44,102.24,102.27,28114.0,82.5276,82.5437,82.3825,82.4067,28114.0
2016-03-31 10:05:00,102.27,102.37,102.14,102.2,13085.0,82.4067,82.4873,82.3019,82.3503,13085.0
2016-03-31 10:10:00,102.2,102.28,102.17,102.27,14573.0,82.3503,82.4147,82.3261,82.4067,14573.0
2016-03-31 10:15:00,102.27,102.31,102.19,102.19,6920.0,82.4067,82.4389,82.3422,82.3422,6920.0
2016-03-31 10:20:00,102.22,102.29,102.17,102.19,4739.0,82.3664,82.4228,82.3261,82.3422,4739.0
2016-03-31 10:25:00,102.16,102.19,102.02,102.04,7246.0,82.3181,82.3422,82.2052,82.2214,7246.0
2016-03-31 10:30:00,102.04,102.14,102.0,102.1,11484.0,82.2214,82.3019,82.1891,82.2697,11484.0
2016-03-31 10:35:00,102.1,102.22,102.08,102.2,6000.0,82.2697,82.3664,82.2536,82.3503,6000.0
2016-03-31 10:40:00,102.21,102.33,102.21,102.32,8062.0,82.3583,82.455,82.3583,82.447,8062.0
2016-03-31 10:45:00,102.32,102.32,102.28,102.3,7592.0,82.447,82.447,82.4147,82.4309,7592.0
2016-03-31 10:50:00,102.3,102.34,102.28,102.31,6787.0,82.4309,82.4631,82.4147,82.4389,6787.0
2016-03-31 10:55:00,102.31,102.32,102.26,102.31,31129.0,82.4389,82.447,82.3986,82.4389,31129.0
2016-03-31 11:00:00,102.31,102.42,102.26,102.39,13840.0,82.4389,82.5276,82.3986,82.5034,13840.0
2016-03-31 11:05:00,102.4,102.47,102.38,102.41,6264.0,82.5114,82.5678,82.4953,82.5195,6264.0
2016-03-31 11:10:00,102.42,102.44,102.38,102.42,6049.0,82.5276,82.5437,82.4953,82.5276,6049.0
2016-03-31 11:15:00,102.44,102.52,102.41,102.51,4732.0,82.5437,82.6081,82.5195,82.6001,4732.0
2016-03-31 11:20:00,102.52,102.52,102.46,102.48,15900.0,82.6081,82.6081,82.5598,82.5759,15900.0
2016-03-31 11:25:00,102.48,102.56,102.46,102.53,8208.0,82.5759,82.6404,82.5598,82.6162,8208.0
2016-03-31 11:30:00,102.52,102.56,102.33,102.35,17629.0,82.6081,82.6404,82.455,82.4711,17629.0
2016-03-31 11:35:00,102.36,102.4,102.35,102.36,5766.0,82.4792,82.5114,82.4711,82.4792,5766.0
2016-03-31 11:40:00,102.34,102.41,102.34,102.41,7378.0,82.4631,82.5195,82.4631,82.5195,7378.0
2016-03-31 11:45:00,102.41,102.46,102.41,102.43,3168.0,82.5195,82.5598,82.5195,82.5356,3168.0
2016-03-31 11:50:00,102.44,102.52,102.44,102.49,3226.0,82.5437,82.6081,82.5437,82.584,3226.0
2016-03-31 11:55:00,102.49,102.54,102.48,102.51,4030.0,82.584,82.6242,82.5759,82.6001,4030.0
2016-03-31 12:00:00,102.49,102.53,102.49,102.53,3399.0,82.584,82.6162,82.584,82.6162,3399.0
2016-03-31 12:05:00,102.51,102.52,102.48,102.5,3535.0,82.6001,82.6081,82.5759,82.592,3535.0
2016-03-31 12:10:00,102.49,102.55,102.49,102.5,2911.0,82.584,82.6323,82.584,82.592,2911.0
2016-03-31 12:15:00,102.51,102.56,102.49,102.55,6040.0,82.6001,82.6404,82.584,82.6323,6040.0
2016-03-31 12:20:00,102.56,102.64,102.56,102.59,19889.0,82.6404,82.7048,82.6404,82.6645,19889.0
2016-03-31 12:25:00,102.58,102.59,102.49,102.5,7265.0,82.6565,82.6645,82.584,82.592,7265.0
2016-03-31 12:30:00,102.49,102.49,102.41,102.41,2273.0,82.584,82.584,82.5195,82.5195,2273.0
2016-03-31 12:35:00,102.42,102.43,102.39,102.42,9646.0,82.5276,82.5356,82.5034,82.5276,9646.0
2016-03-31 12:40:00,102.43,102.46,102.39,102.43,21415.0,82.5356,82.5598,82.5034,82.5356,21415.0
2016-03-31 12:45:00,102.44,102.46,102.41,102.44,14062.0,82.5437,82.5598,82.5195,82.5437,14062.0
2016-03-31 12:50:00,102.46,102.53,102.46,102.53,23254.0,82.5598,82.6162,82.5598,82.6162,23254.0
2016-03-31 12:55:00,102.52,102.52,102.48,102.5,4410.0,82.6081,82.6081,82.5759,82.592,4410.0
2016-03-31 13:00:00,102.52,102.52,102.48,102.5,7233.0,82.6081,82.6081,82.5759,82.592,7233.0
2016-03-31 13:05:00,102.5,102.56,102.5,102.56,5250.0,82.592,82.6404,82.592,82.6404,5250.0
2016-03-31 13:10:00,102.56,102.58,102.54,102.55,3025.0,82.6404,82.6565,82.6242,82.6323,3025.0
2016-03-31 13:15:00,102.56,102.57,102.54,102.54,2711.0,82.6404,82.6484,82.6242,82.6242,2711.0
2016-03-31 13:20:00,102.54,102.58,102.54,102.57,3963.0,82.6242,82.6565,82.6242,82.6484,3963.0
2016-03-31 13:25:00,102.59,102.59,102.55,102.57,3137.0,82.6645,82.6645,82.6323,82.6484,3137.0
2016-03-31 13:30:00,102.57,102.59,102.48,102.49,3509.0,82.6484,82.6645,82.5759,82.584,3509.0
2016-03-31 13:35:00,102.5,102.52,102.48,102.49,5913.0,82.592,82.6081,82.5759,82.584,5913.0
2016-03-31 13:40:00,102.5,102.5,102.4,102.41,7726.0,82.592,82.592,82.5114,82.5195,7726.0
2016-03-31 13:45:00,102.42,102.42,102.39,102.41,5839.0,82.5276,82.5276,82.5034,82.5195,5839.0
2016-03-31 13:50:00,102.42,102.48,102.42,102.44,10435.0,82.5276,82.5759,82.5276,82.5437,10435.0
2016-03-31 13:55:00,102.45,102.46,102.38,102.46,3909.0,82.5517,82.5598,82.4953,82.5598,3909.0
2016-03-31 14:00:00,102.45,102.45,102.4,102.41,5552.0,82.5517,82.5517,82.5114,82.5195,5552.0
2016-03-31 14:05:00,102.4,102.54,102.4,102.52,13800.0,82.5114,82.6242,82.5114,82.6081,13800.0
2016-03-31 14:10:00,102.51,102.54,102.45,102.45,18741.0,82.6001,82.6242,82.5517,82.5517,18741.0
2016-03-31 14:15:00,102.45,102.57,102.45,102.52,21638.0,82.5517,82.6484,82.5517,82.6081,21638.0
2016-03-31 14:20:00,102.52,102.52,102.46,102.47,4000.0,82.6081,82.6081,82.5598,82.5678,4000.0
2016-03-31 14:25:00,102.46,102.47,102.42,102.46,7007.0,82.5598,82.5678,82.5276,82.5598,7007.0
2016-03-31 14:30:00,102.45,102.51,102.45,102.48,5926.0,82.5517,82.6001,82.5517,82.5759,5926.0
2016-03-31 14:35:00,102.46,102.49,102.36,102.36,7492.0,82.5598,82.584,82.4792,82.4792,7492.0
2016-03-31 14:40:00,102.36,102.36,102.28,102.28,5757.0,82.4792,82.4792,82.4147,82.4147,5757.0
2016-03-31 14:45:00,102.28,102.34,102.28,102.32,9184.0,82.4147,82.4631,82.4147,82.447,9184.0
2016-03-31 14:50:00,102.32,102.4,102.3,102.4,10436.0,82.447,82.5114,82.4309,82.5114,10436.0
2016-03-31 14:55:00,102.38,102.45,102.36,102.36,8566.0,82.4953,82.5517,82.4792,82.4792,8566.0
2016-03-31 15:00:00,102.35,102.42,102.35,102.41,12710.0,82.4711,82.5276,82.4711,82.5195,12710.0
2016-03-31 15:05:00,102.41,102.45,102.41,102.45,6223.0,82.5195,82.5517,82.5195,82.5517,6223.0
2016-03-31 15:10:00,102.45,102.46,102.4,102.45,6485.0,82.5517,82.5598,82.5114,82.5517,6485.0
2016-03-31 15:15:00,102.45,102.47,102.44,102.45,5725.0,82.5517,82.5678,82.5437,82.5517,5725.0
2016-03-31 15:20:00,102.46,102.56,102.46,102.54,7829.0,82.5598,82.6404,82.5598,82.6242,7829.0
2016-03-31 15:25:00,102.55,102.55,102.5,102.5,5484.0,82.6323,82.6323,82.592,82.592,5484.0
2016-03-31 15:30:00,102.51,102.55,102.49,102.55,8065.0,82.6001,82.6323,82.584,82.6323,8065.0
2016-03-31 15:35:00,102.54,102.6,102.54,102.57,13529.0,82.6242,82.6726,82.6242,82.6484,13529.0
2016-03-31 15:40:00,102.58,102.58,102.51,102.57,17287.0,82.6565,82.6565,82.6001,82.6484,17287.0
2016-03-31 15:45:00,102.58,102.68,102.58,102.61,45871.0,82.6565,82.7371,82.6565,82.6807,45871.0
2016-03-31 15:50:00,102.6,102.65,102.53,102.59,25361.0,82.6726,82.7129,82.6162,82.6645,25361.0
2016-03-31 15:55:00,102.58,102.58,102.4,102.48,79203.0,82.6565,82.6565,82.5114,82.5759,79203.0
2016-04-01 09:30:00,101.73,101.92,101.6,101.63,35714.0,81.9716,82.1247,81.8668,81.891,35714.0
2016-04-01 09:35:00,101.65,101.69,101.44,101.55,11782.0,81.9071,81.9393,81.7379,81.8265,11782.0
2016-04-01 09:40:00,101.59,101.59,101.36,101.54,8374.0,81.8588,81.8588,81.6734,81.8185,8374.0
2016-04-01 09:45:00,101.57,101.78,101.54,101.78,6882.0,81.8426,82.0119,81.8185,82.0119,6882.0
2016-04-01 09:50:00,101.8,101.81,101.65,101.65,13893.0,82.028,82.036,81.9071,81.9071,13893.0
2016-04-01 09:55:00,101.62,101.79,101.54,101.79,12096.0,81.8829,82.0199,81.8185,82.0199,12096.0
2016-04-01 10:00:00,101.8,101.81,101.36,101.43,27874.0,82.028,82.036,81.6734,81.7298,27874.0
2016-04-01 10:05:00,101.42,101.68,101.4,101.63,10424.0,81.7218,81.9313,81.7057,81.891,10424.0
2016-04-01 10:10:00,101.68,101.87,101.68,101.86,19014.0,81.9313,82.0844,81.9313,82.0763,19014.0
2016-04-01 10:15:00,101.89,101.9,101.79,101.82,7476.0,82.1005,82.1085,82.0199,82.0441,7476.0
2016-04-01 10:20:00,101.83,102.02,101.81,102.02,7335.0,82.0521,82.2052,82.036,82.2052,7335.0
2016-04-01 10:25:00,102.02,102.09,101.96,102.05,5498.0,82.2052,82.2616,82.1569,82.2294,5498.0
2016-04-01 10:30:00,102.04,102.08,101.95,102.03,8188.0,82.2214,82.2536,82.1488,82.2133,8188.0
2016-04-01 10:35:00,102.05,102.32,102.05,102.31,4276.0,82.2294,82.447,82.2294,82.4389,4276.0
2016-04-01 10:40:00,102.32,102.4,102.32,102.34,12386.0,82.447,82.5114,82.447,82.4631,12386.0
2016-04-01 10:45:00,102.33,102.51,102.31,102.48,18098.0,82.455,82.6001,82.4389,82.5759,18098.0
2016-04-01 10:50:00,102.47,102.47,102.44,102.44,8994.0,82.5678,82.5678,82.5437,82.5437,8994.0
2016-04-01 10:55:00,102.43,102.65,102.43,102.65,8434.0,82.5356,82.7129,82.5356,82.7129,8434.0
2016-04-01 11:00:00,102.66,102.68,102.56,102.61,12155.0,82.7209,82.7371,82.6404,82.6807,12155.0
2016-04-01 11:05:00,102.61,102.65,102.52,102.54,10178.0,82.6807,82.7129,82.6081,82.6242,10178.0
2016-04-01 11:10:00,102.53,102.6,102.52,102.59,6563.0,82.6162,82.6726,82.6081,82.6645,6563.0
2016-04-01 11:15:00,102.57,102.63,102.48,102.54,10875.0,82.6484,82.6968,82.5759,82.6242,10875.0
2016-04-01 11:20:00,102.5,102.63,102.5,102.62,6289.0,82.592,82.6968,82.592,82.6887,6289.0
2016-04-01 11:25:00,102.63,102.75,102.62,102.64,8884.0,82.6968,82.7935,82.6887,82.7048,8884.0
2016-04-01 11:30:00,102.65,102.73,102.65,102.72,4277.0,82.7129,82.7773,82.7129,82.7693,4277.0
2016-04-01 11:35:00,102.72,102.73,102.57,102.58,5751.0,82.7693,82.7773,82.6484,82.6565,5751.0
2016-04-01 11:40:00,102.58,102.67,102.57,102.61,4800.0,82.6565,82.729,82.6484,82.6807,4800.0
2016-04-01 11:45:00,102.61,102.7,102.61,102.61,4418.0,82.6807,82.7532,82.6807,82.6807,4418.0
2016-04-01 11:50:00,102.59,102.59,102.49,102.5,5416.0,82.6645,82.6645,82.584,82.592,5416.0
2016-04-01 11:55:00,102.49,102.55,102.46,102.51,10741.0,82.584,82.6323,82.5598,82.6001,10741.0
2016-04-01 12:00:00,102.53,102.57,102.52,102.57,7562.0,82.6162,82.6484,82.6081,82.6484,7562.0
2016-04-01 12:05:00,102.55,102.57,102.54,102.57,2552.0,82.6323,82.6484,82.6242,82.6484,2552.0
2016-04-01 12:10:00,102.56,102.56,102.49,102.49,6049.0,82.6404,82.6404,82.584,82.584,6049.0
2016-04-01 12:15:00,102.5,102.57,102.48,102.57,3021.0,82.592,82.6484,82.5759,82.6484,3021.0
2016-04-01 12:20:00,102.56,102.56,102.49,102.56,4175.0,82.6404,82.6404,82.584,82.6404,4175.0
2016-04-01 12:25:00,102.57,102.67,102.57,102.67,4234.0,82.6484,82.729,82.6484,82.729,4234.0
2016-04-01 12:30:00,102.69,102.69,102.59,102.62,3774.0,82.7451,82.7451,82.6645,82.6887,3774.0
2016-04-01 12:35:00,102.61,102.64,102.61,102.61,3907.0,82.6807,82.7048,82.6807,82.6807,3907.0
2016-04-01 12:40:00,102.61,102.64,102.58,102.6,7868.0,82.6807,82.7048,82.6565,82.6726,7868.0
2016-04-01 12:45:00,102.59,102.59,102.52,102.56,11018.0,82.6645,82.6645,82.6081,82.6404,11018.0
2016-04-01 12:50:00,102.55,102.55,102.5,102.51,2559.0,82.6323,82.6323,82.592,82.6001,2559.0
2016-04-01 12:55:00,102.48,102.6,102.48,102.58,3664.0,82.5759,82.6726,82.5759,82.6565,3664.0
2016-04-01 13:00:00,102.56,102.57,102.55,102.55,1202.0,82.6404,82.6484,82.6323,82.6323,1202.0
2016-04-01 13:05:00,102.55,102.57,102.53,102.56,4976.0,82.6323,82.6484,82.6162,82.6404,4976.0
2016-04-01 13:10:00,102.55,102.61,102.55,102.6,3201.0,82.6323,82.6807,82.6323,82.6726,3201.0
2016-04-01 13:15:00,102.6,102.61,102.59,102.6,1849.0,82.6726,82.6807,82.6645,82.6726,1849.0
2016-04-01 13:20:00,102.62,102.73,102.62,102.73,4441.0,82.6887,82.7773,82.6887,82.7773,4441.0
2016-04-01 13:25:00,102.74,102.76,102.73,102.73,3939.0,82.7854,82.8015,82.7773,82.7773,3939.0
2016-04-01 13:30:00,102.74,102.74,102.7,102.72,2588.0,82.7854,82.7854,82.7532,82.7693,2588.0
2016-04-01 13:35:00,102.73,102.73,102.67,102.71,4867.0,82.7773,82.7773,82.729,82.7612,4867.0
2016-04-01 13:40:00,102.73,102.76,102.69,102.75,4856.0,82.7773,82.8015,82.7451,82.7935,4856.0
2016-04-01 13:45:00,102.75,102.8,102.72,102.78,4356.0,82.7935,82.8337,82.7693,82.8176,4356.0
2016-04-01 13:50:00,102.81,102.82,102.78,102.82,4303.0,82.8418,82.8499,82.8176,82.8499,4303.0
2016-04-01 13:55:00,102.8,102.84,102.79,102.81,2952.0,82.8337,82.866,82.8257,82.8418,2952.0
2016-04-01 14:00:00,102.81,102.85,102.79,102.85,3952.0,82.8418,82.874,82.8257,82.874,3952.0
2016-04-01 14:05:00,102.86,102.95,102.85,102.93,7142.0,82.8821,82.9546,82.874,82.9385,7142.0
2016-04-01 14:10:00,102.94,103.0,102.94,103.0,4699.0,82.9466,82.9949,82.9466,82.9949,4699.0
2016-04-01 14:15:00,102.99,103.02,102.98,102.98,8301.0,82.9868,83.011,82.9788,82.9788,8301.0
2016-04-01 14:20:00,102.97,102.98,102.89,102.9,4551.0,82.9707,82.9788,82.9063,82.9143,4551.0
2016-04-01 14:25:00,102.9,102.91,102.83,102.84,8791.0,82.9143,82.9224,82.8579,82.866,8791.0
2016-04-01 14:30:00,102.86,103.02,102.85,103.02,9844.0,82.8821,83.011,82.874,83.011,9844.0
2016-04-01 14:35:00,103.01,103.13,103.01,103.11,11149.0,83.003,83.0997,83.003,83.0835,11149.0
2016-04-01 14:40:00,103.12,103.17,103.1,103.17,7749.0,83.0916,83.1319,83.0755,83.1319,7749.0
2016-04-01 14:45:00,103.17,103.22,103.13,103.18,11832.0,83.1319,83.1722,83.0997,83.1399,11832.0
2016-04-01 14:50:00,103.18,103.22,103.11,103.11,6900.0,83.1399,83.1722,83.0835,83.0835,6900.0
2016-04-01 14:55:00,103.1,103.18,103.09,103.15,3921.0,83.0755,83.1399,83.0674,83.1158,3921.0
2016-04-01 15:00:00,103.15,103.22,103.15,103.22,9139.0,83.1158,83.1722,83.1158,83.1722,9139.0
2016-04-01 15:05:00,103.22,103.3,103.21,103.28,9672.0,83.1722,83.2366,83.1641,83.2205,9672.0
2016-04-01 15:10:00,103.27,103.33,103.25,103.29,10766.0,83.2125,83.2608,83.1963,83.2286,10766.0
2016-04-01 15:15:00,103.26,103.3,103.22,103.3,9751.0,83.2044,83.2366,83.1722,83.2366,9751.0
2016-04-01 15:20:00,103.29,103.34,103.28,103.31,12183.0,83.2286,83.2689,83.2205,83.2447,12183.0
2016-04-01 15:25:00,103.3,103.41,103.3,103.41,16888.0,83.2366,83.3253,83.2366,83.3253,16888.0
2016-04-01 15:30:00,103.39,103.47,103.37,103.43,28564.0,83.3092,83.3736,83.293,83.3414,28564.0
2016-04-01 15:35:00,103.43,103.56,103.42,103.51,28607.0,83.3414,83.4461,83.3333,83.4058,28607.0
2016-04-01 15:40:00,103.51,103.53,103.44,103.53,24903.0,83.4058,83.422,83.3494,83.422,24903.0
2016-04-01 15:45:00,103.53,103.61,103.51,103.54,37414.0,83.422,83.4864,83.4058,83.43,37414.0
2016-04-01 15:50:00,103.53,103.55,103.41,103.41,34189.0,83.422,83.4381,83.3253,83.3253,34189.0
2016-04-01 15:55:00,103.42,103.55,103.42,103.44,65223.0,83.3333,83.4381,83.3333,83.3494,65223.0
2016-04-04 09:30:00,103.47,103.7,103.16,103.31,28030.0,83.3736,83.5589,83.1238,83.2447,28030.0
2016-04-04 09:35:00,103.26,103.28,102.98,103.16,16418.0,83.2044,83.2205,82.9788,83.1238,16418.0
2016-04-04 09:40:00,103.14,103.15,102.92,103.15,12837.0,83.1077,83.1158,82.9304,83.1158,12837.0
2016-04-04 09:45:00,103.1,103.12,102.97,103.06,11920.0,83.0755,83.0916,82.9707,83.0432,11920.0
2016-04-04 09:50:00,103.08,103.28,103.08,103.24,9862.0,83.0594,83.2205,83.0594,83.1883,9862.0
2016-04-04 09:55:00,103.26,103.33,103.2,103.33,9176.0,83.2044,83.2608,83.1561,83.2608,9176.0
2016-04-04 10:00:00,103.35,103.35,103.21,103.27,11309.0,83.2769,83.2769,83.1641,83.2125,11309.0
2016-04-04 10:05:00,103.27,103.37,103.2,103.37,13005.0,83.2125,83.293,83.1561,83.293,13005.0
2016-04-04 10:10:00,103.36,103.39,103.23,103.24,15713.0,83.285,83.3092,83.1802,83.1883,15713.0
2016-04-04 10:15:00,103.21,103.21,103.09,103.15,14523.0,83.1641,83.1641,83.0674,83.1158,14523.0
2016-04-04 10:20:00,103.14,103.29,103.14,103.29,13014.0,83.1077,83.2286,83.1077,83.2286,13014.0
2016-04-04 10:25:00,103.28,103.28,103.14,103.18,21438.0,83.2205,83.2205,83.1077,83.1399,21438.0
2016-04-04 10:30:00,103.16,103.24,103.12,103.23,11243.0,83.1238,83.1883,83.0916,83.1802,11243.0
2016-04-04 10:35:00,103.26,103.3,103.2,103.23,9845.0,83.2044,83.2366,83.1561,83.1802,9845.0
2016-04-04 10:40:00,103.22,103.28,103.19,103.22,8826.0,83.1722,83.2205,83.148,83.1722,8826.0
2016-04-04 10:45:00,103.2,103.22,103.02,103.02,12238.0,83.1561,83.1722,83.011,83.011,12238.0
2016-04-04 10:50:00,103.01,103.05,102.88,102.91,11281.0,83.003,83.0352,82.8982,82.9224,11281.0
2016-04-04 10:55:00,102.92,102.92,102.85,102.88,8446.0,82.9304,82.9304,82.874,82.8982,8446.0
2016-04-04 11:00:00,102.9,102.96,102.87,102.91,8472.0,82.9143,82.9627,82.8902,82.9224,8472.0
2016-04-04 11:05:00,102.92,103.04,102.84,102.85,16299.0,82.9304,83.0271,82.866,82.874,16299.0
2016-04-04 11:10:00,102.85,102.87,102.77,102.79,14976.0,82.874,82.8902,82.8096,82.8257,14976.0
2016-04-04 11:15:00,102.79,102.82,102.72,102.82,16434.0,82.8257,82.8499,82.7693,82.8499,16434.0
2016-04-04 11:20:00,102.86,102.96,102.85,102.87,9906.0,82.8821,82.9627,82.874,82.8902,9906.0
2016-04-04 11:25:00,102.88,102.88,102.77,102.81,10288.0,82.8982,82.8982,82.8096,82.8418,10288.0
2016-04-04 11:30:00,102.83,102.83,102.78,102.79,7227.0,82.8579,82.8579,82.8176,82.8257,7227.0
2016-04-04 11:35:00,102.8,102.84,102.76,102.76,7150.0,82.8337,82.866,82.8015,82.8015,7150.0
2016-04-04 11:40:00,102.77,102.77,102.69,102.71,6900.0,82.8096,82.8096,82.7451,82.7612,6900.0
2016-04-04 11:45:00,102.69,102.74,102.67,102.7,9007.0,82.7451,82.7854,82.729,82.7532,9007.0
2016-04-04 11:50:00,102.7,102.74,102.68,102.7,8349.0,82.7532,82.7854,82.7371,82.7532,8349.0
2016-04-04 11:55:00,102.71,102.92,102.7,102.8,14145.0,82.7612,82.9304,82.7532,82.8337,14145.0
2016-04-04 12:00:00,102.8,102.88,102.79,102.87,7015.0,82.8337,82.8982,82.8257,82.8902,7015.0
2016-04-04 12:05:00,102.85,102.96,102.84,102.89,12517.0,82.874,82.9627,82.866,82.9063,12517.0
2016-04-04 12:10:00,102.89,103.01,102.86,102.98,7534.0,82.9063,83.003,82.8821,82.9788,7534.0
2016-04-04 12:15:00,102.99,103.03,102.97,103.01,6689.0,82.9868,83.0191,82.9707,83.003,6689.0
2016-04-04 12:20:00,103.02,103.02,102.94,103.02,21233.0,83.011,83.011,82.9466,83.011,21233.0
2016-04-04 12:25:00,103.02,103.08,102.98,102.98,7058.0,83.011,83.0594,82.9788,82.9788,7058.0
2016-04-04 12:30:00,102.95,103.01,102.93,103.0,5512.0,82.9546,83.003,82.9385,82.9949,5512.0
2016-04-04 12:35:00,102.98,103.01,102.88,102.88,8582.0,82.9788,83.003,82.8982,82.8982,8582.0
2016-04-04 12:40:00,102.89,102.95,102.89,102.92,14003.0,82.9063,82.9546,82.9063,82.9304,14003.0
2016-04-04 12:45:00,102.86,102.86,102.83,102.86,3746.0,82.8821,82.8821,82.8579,82.8821,3746.0
2016-04-04 12:50:00,102.87,102.92,102.86,102.86,8208.0,82.8902,82.9304,82.8821,82.8821,8208.0
2016-04-04 12:55:00,102.86,102.88,102.84,102.87,5408.0,82.8821,82.8982,82.866,82.8902,5408.0
2016-04-04 13:00:00,102.86,102.87,102.76,102.76,16300.0,82.8821,82.8902,82.8015,82.8015,16300.0
2016-04-04 13:05:00,102.77,102.8,102.71,102.72,11947.0,82.8096,82.8337,82.7612,82.7693,11947.0
2016-04-04 13:10:00,102.7,102.71,102.65,102.7,23757.0,82.7532,82.7612,82.7129,82.7532,23757.0
2016-04-04 13:15:00,102.71,102.71,102.64,102.66,6797.0,82.7612,82.7612,82.7048,82.7209,6797.0
2016-04-04 13:20:00,102.68,102.72,102.67,102.69,7912.0,82.7371,82.7693,82.729,82.7451,7912.0
2016-04-04 13:25:00,102.69,102.73,102.68,102.73,6893.0,82.7451,82.7773,82.7371,82.7773,6893.0
2016-04-04 13:30:00,102.72,102.74,102.65,102.65,4488.0,82.7693,82.7854,82.7129,82.7129,4488.0
2016-04-04 13:35:00,102.66,102.66,102.61,102.65,7335.0,82.7209,82.7209,82.6807,82.7129,7335.0
2016-04-04 13:40:00,102.66,102.68,102.61,102.65,7095.0,82.7209,82.7371,82.6807,82.7129,7095.0
2016-04-04 13:45:00,102.65,102.66,102.54,102.6,21589.0,82.7129,82.7209,82.6242,82.6726,21589.0
2016-04-04 13:50:00,102.59,102.64,102.59,102.63,10462.0,82.6645,82.7048,82.6645,82.6968,10462.0
2016-04-04 13:55:00,102.63,102.65,102.56,102.56,7247.0,82.6968,82.7129,82.6404,82.6404,7247.0
2016-04-04 14:00:00,102.58,102.58,102.5,102.56,16182.0,82.6565,82.6565,82.592,82.6404,16182.0
2016-04-04 14:05:00,102.57,102.57,102.49,102.49,11762.0,82.6484,82.6484,82.584,82.584,11762.0
2016-04-04 14:10:00,102.48,102.48,102.34,102.42,23511.0,82.5759,82.5759,82.4631,82.5276,23511.0
2016-04-04 14:15:00,102.42,102.44,102.39,102.42,7801.0,82.5276,82.5437,82.5034,82.5276,7801.0
2016-04-04 14:20:00,102.4,102.41,102.36,102.41,6466.0,82.5114,82.5195,82.4792,82.5195,6466.0
2016-04-04 14:25:00,102.41,102.51,102.4,102.5,11386.0,82.5195,82.6001,82.5114,82.592,11386.0
2016-04-04 14:30:00,102.51,102.58,102.49,102.57,7524.0,82.6001,82.6565,82.584,82.6484,7524.0
2016-04-04 14:35:00,102.56,102.58,102.54,102.57,8793.0,82.6404,82.6565,82.6242,82.6484,8793.0
2016-04-04 14:40:00,102.56,102.66,102.56,102.65,6917.0,82.6404,82.7209,82.6404,82.7129,6917.0
2016-04-04 14:45:00,102.66,102.66,102.62,102.65,7270.0,82.7209,82.7209,82.6887,82.7129,7270.0
2016-04-04 14:50:00,102.66,102.67,102.55,102.56,10178.0,82.7209,82.729,82.6323,82.6404,10178.0
2016-04-04 14:55:00,102.55,102.58,102.54,102.55,10148.0,82.6323,82.6565,82.6242,82.6323,10148.0
2016-04-04 15:00:00,102.56,102.69,102.55,102.66,8400.0,82.6404,82.7451,82.6323,82.7209,8400.0
2016-04-04 15:05:00,102.67,102.72,102.66,102.67,17998.0,82.729,82.7693,82.7209,82.729,17998.0
2016-04-04 15:10:00,102.67,102.89,102.66,102.82,22975.0,82.729,82.9063,82.7209,82.8499,22975.0
2016-04-04 15:15:00,102.82,102.84,102.77,102.77,10480.0,82.8499,82.866,82.8096,82.8096,10480.0
2016-04-04 15:20:00,102.76,102.76,102.64,102.66,14993.0,82.8015,82.8015,82.7048,82.7209,14993.0
2016-04-04 15:25:00,102.66,102.74,102.64,102.64,13856.0,82.7209,82.7854,82.7048,82.7048,13856.0
2016-04-04 15:30:00,102.63,102.76,102.62,102.75,46055.0,82.6968,82.8015,82.6887,82.7935,46055.0
2016-04-04 15:35:00,102.76,102.76,102.63,102.64,21455.0,82.8015,82.8015,82.6968,82.7048,21455.0
2016-04-04 15:40:00,102.64,102.72,102.55,102.6,33161.0,82.7048,82.7693,82.6323,82.6726,33161.0
2016-04-04 15:45:00,102.6,102.67,102.57,102.62,61591.0,82.6726,82.729,82.6484,82.6887,61591.0
2016-04-04 15:50:00,102.62,102.67,102.61,102.63,50496.0,82.6887,82.729,82.6807,82.6968,50496.0
2016-04-04 15:55:00,102.65,102.74,102.65,102.69,84513.0,82.7129,82.7854,82.7129,82.7451,84513.0
2016-04-05 09:30:00,102.04,102.04,101.72,101.72,22923.0,82.2214,82.2214,81.9635,81.9635,22923.0
2016-04-05 09:35:00,101.72,101.93,101.61,101.75,10682.0,81.9635,82.1327,81.8749,81.9877,10682.0
2016-04-05 09:40:00,101.84,101.88,101.45,101.59,10584.0,82.0602,82.0924,81.746,81.8588,10584.0
2016-04-05 09:45:00,101.59,101.59,101.36,101.49,8785.0,81.8588,81.8588,81.6734,81.7782,8785.0
2016-04-05 09:50:00,101.48,101.6,101.43,101.54,11187.0,81.7701,81.8668,81.7298,81.8185,11187.0
2016-04-05 09:55:00,101.51,101.71,101.44,101.69,13657.0,81.7943,81.9555,81.7379,81.9393,13657.0
2016-04-05 10:00:00,101.73,102.12,101.73,102.0,10467.0,81.9716,82.2858,81.9716,82.1891,10467.0
2016-04-05 10:05:00,102.0,102.13,101.89,102.09,5950.0,82.1891,82.2939,82.1005,82.2616,5950.0
2016-04-05 10:10:00,102.09,102.12,101.98,102.0,7273.0,82.2616,82.2858,82.173,82.1891,7273.0
2016-04-05 10:15:00,102.0,102.02,101.69,101.79,22081.0,82.1891,82.2052,81.9393,82.0199,22081.0
2016-04-05 10:20:00,101.8,101.8,101.7,101.77,9761.0,82.028,82.028,81.9474,82.0038,9761.0
2016-04-05 10:25:00,101.75,101.92,101.73,101.85,9539.0,81.9877,82.1247,81.9716,82.0683,9539.0
2016-04-05 10:30:00,101.83,101.84,101.69,101.77,11511.0,82.0521,82.0602,81.9393,82.0038,11511.0
2016-04-05 10:35:00,101.75,101.83,101.69,101.72,27170.0,81.9877,82.0521,81.9393,81.9635,27170.0
2016-04-05 10:40:00,101.72,101.74,101.67,101.74,12767.0,81.9635,81.9796,81.9232,81.9796,12767.0
2016-04-05 10:45:00,101.72,101.79,101.68,101.79,11875.0,81.9635,82.0199,81.9313,82.0199,11875.0
2016-04-05 10:50:00,101.79,101.83,101.72,101.82,9453.0,82.0199,82.0521,81.9635,82.0441,9453.0
2016-04-05 10:55:00,101.8,101.8,101.67,101.77,15382.0,82.028,82.028,81.9232,82.0038,15382.0
2016-04-05 11:00:00,101.76,101.92,101.76,101.92,7804.0,81.9957,82.1247,81.9957,82.1247,7804.0
2016-04-05 11:05:00,101.93,102.03,101.91,102.03,11120.0,82.1327,82.2133,82.1166,82.2133,11120.0
2016-04-05 11:10:00,102.01,102.14,102.0,102.04,8330.0,82.1972,82.3019,82.1891,82.2214,8330.0
2016-04-05 11:15:00,102.03,102.12,101.94,102.12,21258.0,82.2133,82.2858,82.1408,82.2858,21258.0
2016-04-05 11:20:00,102.12,102.2,102.12,102.14,5980.0,82.2858,82.3503,82.2858,82.3019,5980.0
2016-04-05 11:25:00,102.15,102.21,102.13,102.17,6061.0,82.31,82.3583,82.2939,82.3261,6061.0
2016-04-05 11:30:00,102.18,102.19,102.07,102.1,15554.0,82.3342,82.3422,82.2455,82.2697,15554.0
2016-04-05 11:35:00,102.09,102.14,102.01,102.14,9230.0,82.2616,82.3019,82.1972,82.3019,9230.0
2016-04-05 11:40:00,102.1,102.17,102.08,102.17,4854.0,82.2697,82.3261,82.2536,82.3261,4854.0
2016-04-05 11:45:00,102.17,102.2,102.14,102.17,3972.0,82.3261,82.3503,82.3019,82.3261,3972.0
2016-04-05 11:50:00,102.16,102.25,102.16,102.25,2932.0,82.3181,82.3906,82.3181,82.3906,2932.0
2016-04-05 11:55:00,102.27,102.31,102.23,102.27,4250.0,82.4067,82.4389,82.3745,82.4067,4250.0
2016-04-05 12:00:00,102.31,102.33,102.29,102.33,1500.0,82.4389,82.455,82.4228,82.455,1500.0
2016-04-05 12:05:00,102.33,102.35,102.29,102.33,2400.0,82.455,82.4711,82.4228,82.455,2400.0
2016-04-05 12:10:00,102.35,102.35,102.29,102.3,4401.0,82.4711,82.4711,82.4228,82.4309,4401.0
2016-04-05 12:15:00,102.29,102.29,102.0,102.03,8845.0,82.4228,82.4228,82.1891,82.2133,8845.0
2016-04-05 12:20:00,102.03,102.08,102.0,102.07,4849.0,82.2133,82.2536,82.1891,82.2455,4849.0
2016-04-05 12:25:00,102.04,102.04,102.0,102.04,3630.0,82.2214,82.2214,82.1891,82.2214,3630.0
2016-04-05 12:30:00,102.03,102.1,102.03,102.07,3141.0,82.2133,82.2697,82.2133,82.2455,3141.0
2016-04-05 12:35:00,102.1,102.2,102.1,102.17,4744.0,82.2697,82.3503,82.2697,82.3261,4744.0
2016-04-05 12:40:00,102.14,102.2,102.14,102.2,2836.0,82.3019,82.3503,82.3019,82.3503,2836.0
2016-04-05 12:45:00,102.21,102.22,102.11,102.11,4869.0,82.3583,82.3664,82.2778,82.2778,4869.0
2016-04-05 12:50:00,102.11,102.11,102.03,102.04,2282.0,82.2778,82.2778,82.2133,82.2214,2282.0
2016-04-05 12:55:00,102.03,102.08,102.01,102.08,3355.0,82.2133,82.2536,82.1972,82.2536,3355.0
2016-04-05 13:00:00,102.07,102.12,102.01,102.05,3968.0,82.2455,82.2858,82.1972,82.2294,3968.0
2016-04-05 13:05:00,102.03,102.03,101.96,101.96,3300.0,82.2133,82.2133,82.1569,82.1569,3300.0
2016-04-05 13:10:00,101.95,102.05,101.95,102.05,2300.0,82.1488,82.2294,82.1488,82.2294,2300.0
2016-04-05 13:15:00,102.04,102.11,102.04,102.07,6261.0,82.2214,82.2778,82.2214,82.2455,6261.0
2016-04-05 13:20:00,102.05,102.08,102.04,102.07,4530.0,82.2294,82.2536,82.2214,82.2455,4530.0
2016-04-05 13:25:00,102.08,102.17,102.08,102.15,7042.0,82.2536,82.3261,82.2536,82.31,7042.0
2016-04-05 13:30:00,102.15,102.15,101.98,101.99,11770.0,82.31,82.31,82.173,82.1811,11770.0
2016-04-05 13:35:00,102.0,102.0,101.89,101.91,9622.0,82.1891,82.1891,82.1005,82.1166,9622.0
2016-04-05 13:40:00,101.92,102.0,101.92,101.99,5352.0,82.1247,82.1891,82.1247,82.1811,5352.0
2016-04-05 13:45:00,101.99,102.05,101.94,101.94,7720.0,82.1811,82.2294,82.1408,82.1408,7720.0
2016-04-05 13:50:00,101.96,102.11,101.96,102.06,4439.0,82.1569,82.2778,82.1569,82.2375,4439.0
2016-04-05 13:55:00,102.06,102.11,102.06,102.11,3400.0,82.2375,82.2778,82.2375,82.2778,3400.0
2016-04-05 14:00:00,102.11,102.14,102.08,102.14,4268.0,82.2778,82.3019,82.2536,82.3019,4268.0
2016-04-05 14:05:00,102.14,102.18,102.11,102.18,6663.0,82.3019,82.3342,82.2778,82.3342,6663.0
2016-04-05 14:10:00,102.19,102.22,102.15,102.16,7375.0,82.3422,82.3664,82.31,82.3181,7375.0
2016-04-05 14:15:00,102.17,102.23,102.16,102.22,6995.0,82.3261,82.3745,82.3181,82.3664,6995.0
2016-04-05 14:20:00,102.24,102.25,102.18,102.22,5954.0,82.3825,82.3906,82.3342,82.3664,5954.0
2016-04-05 14:25:00,102.23,102.33,102.16,102.28,8831.0,82.3745,82.455,82.3181,82.4147,8831.0
2016-04-05 14:30:00,102.26,102.28,102.22,102.25,8138.0,82.3986,82.4147,82.3664,82.3906,8138.0
2016-04-05 14:35:00,102.25,102.25,102.23,102.23,3502.0,82.3906,82.3906,82.3745,82.3745,3502.0
2016-04-05 14:40:00,102.25,102.31,102.21,102.22,8983.0,82.3906,82.4389,82.3583,82.3664,8983.0
2016-04-05 14:45:00,102.21,102.28,102.21,102.21,6965.0,82.3583,82.4147,82.3583,82.3583,6965.0
2016-04-05 14:50:00,102.23,102.28,102.21,102.25,5868.0,82.3745,82.4147,82.3583,82.3906,5868.0
2016-04-05 14:55:00,102.25,102.3,102.23,102.23,4362.0,82.3906,82.4309,82.3745,82.3745,4362.0
2016-04-05 15:00:00,102.22,102.23,102.17,102.22,5827.0,82.3664,82.3745,82.3261,82.3664,5827.0
2016-04-05 15:05:00,102.22,102.23,102.07,102.07,7069.0,82.3664,82.3745,82.2455,82.2455,7069.0
2016-04-05 15:10:00,102.09,102.1,102.03,102.09,11604.0,82.2616,82.2697,82.2133,82.2616,11604.0
2016-04-05 15:15:00,102.07,102.1,102.04,102.04,8878.0,82.2455,82.2697,82.2214,82.2214,8878.0
2016-04-05 15:20:00,102.04,102.11,101.98,101.98,10380.0,82.2214,82.2778,82.173,82.173,10380.0
2016-04-05 15:25:00,101.99,102.08,101.99,102.05,14127.0,82.1811,82.2536,82.1811,82.2294,14127.0
2016-04-05 15:30:00,102.04,102.09,102.0,102.05,18075.0,82.2214,82.2616,82.1891,82.2294,18075.0
2016-04-05 15:35:00,102.06,102.06,101.93,101.95,20817.0,82.2375,82.2375,82.1327,82.1488,20817.0
2016-04-05 15:40:00,101.95,101.98,101.9,101.9,18169.0,82.1488,82.173,82.1085,82.1085,18169.0
2016-04-05 15:45:00,101.9,101.95,101.88,101.9,27230.0,82.1085,82.1488,82.0924,82.1085,27230.0
2016-04-05 15:50:00,101.9,101.93,101.75,101.78,29822.0,82.1085,82.1327,81.9877,82.0119,29822.0
2016-04-05 15:55:00,101.78,101.84,101.67,101.83,51905.0,82.0119,82.0602,81.9232,82.0521,51905.0
2016-04-06 09:30:00,101.82,101.96,101.67,101.9,19231.0,82.0441,82.1569,81.9232,82.1085,19231.0
2016-04-06 09:35:00,101.92,101.96,101.07,101.07,33706.0,82.1247,82.1569,81.4398,81.4398,33706.0
2016-04-06 09:40:00,101.07,101.09,100.91,101.0,20355.0,81.4398,81.4559,81.3108,81.3834,20355.0
2016-04-06 09:45:00,100.9,101.08,100.88,101.01,13979.0,81.3028,81.4478,81.2867,81.3914,13979.0
2016-04-06 09:50:00,101.04,101.22,100.89,100.89,34616.0,81.4156,81.5606,81.2947,81.2947,34616.0
2016-04-06 09:55:00,100.85,101.06,100.85,101.02,5994.0,81.2625,81.4317,81.2625,81.3995,5994.0
2016-04-06 10:00:00,101.04,101.2,101.04,101.06,6743.0,81.4156,81.5445,81.4156,81.4317,6743.0
2016-04-06 10:05:00,101.12,101.13,100.99,100.99,16853.0,81.48,81.4881,81.3753,81.3753,16853.0
2016-04-06 10:10:00,100.98,101.03,100.88,100.91,11771.0,81.3672,81.4075,81.2867,81.3108,11771.0
2016-04-06 10:15:00,100.85,100.9,100.79,100.81,19425.0,81.2625,81.3028,81.2141,81.2303,19425.0
2016-04-06 10:20:00,100.81,101.06,100.81,101.06,11235.0,81.2303,81.4317,81.2303,81.4317,11235.0
2016-04-06 10:25:00,101.04,101.25,101.01,101.16,11830.0,81.4156,81.5848,81.3914,81.5123,11830.0
2016-04-06 10:30:00,101.19,101.32,101.04,101.32,19926.0,81.5364,81.6412,81.4156,81.6412,19926.0
2016-04-06 10:35:00,101.34,101.44,101.29,101.39,9331.0,81.6573,81.7379,81.617,81.6976,9331.0
2016-04-06 10:40:00,101.41,101.62,101.41,101.56,7857.0,81.7137,81.8829,81.7137,81.8346,7857.0
2016-04-06 10:45:00,101.58,101.67,101.49,101.67,11208.0,81.8507,81.9232,81.7782,81.9232,11208.0
2016-04-06 10:50:00,101.68,101.71,101.66,101.71,10213.0,81.9313,81.9555,81.9152,81.9555,10213.0
2016-04-06 10:55:00,101.72,101.87,101.7,101.85,12164.0,81.9635,82.0844,81.9474,82.0683,12164.0
2016-04-06 11:00:00,101.86,101.89,101.79,101.86,20152.0,82.0763,82.1005,82.0199,82.0763,20152.0
2016-04-06 11:05:00,101.85,101.94,101.81,101.85,16022.0,82.0683,82.1408,82.036,82.0683,16022.0
2016-04-06 11:10:00,101.85,101.89,101.81,101.89,13528.0,82.0683,82.1005,82.036,82.1005,13528.0
2016-04-06 11:15:00,101.89,101.91,101.8,101.83,6661.0,82.1005,82.1166,82.028,82.0521,6661.0
2016-04-06 11:20:00,101.84,101.94,101.84,101.89,7726.0,82.0602,82.1408,82.0602,82.1005,7726.0
2016-04-06 11:25:00,101.89,102.0,101.86,101.99,8518.0,82.1005,82.1891,82.0763,82.1811,8518.0
2016-04-06 11:30:00,102.01,102.06,101.93,101.94,7172.0,82.1972,82.2375,82.1327,82.1408,7172.0
2016-04-06 11:35:00,101.94,101.98,101.89,101.89,4300.0,82.1408,82.173,82.1005,82.1005,4300.0
2016-04-06 11:40:00,101.88,102.04,101.88,102.01,11764.0,82.0924,82.2214,82.0924,82.1972,11764.0
2016-04-06 11:45:00,102.01,102.15,101.98,102.11,10497.0,82.1972,82.31,82.173,82.2778,10497.0
2016-04-06 11:50:00,102.12,102.16,102.03,102.16,14302.0,82.2858,82.3181,82.2133,82.3181,14302.0
2016-04-06 11:55:00,102.17,102.25,102.14,102.15,10028.0,82.3261,82.3906,82.3019,82.31,10028.0
2016-04-06 12:00:00,102.13,102.23,102.13,102.23,9358.0,82.2939,82.3745,82.2939,82.3745,9358.0
2016-04-06 12:05:00,102.24,102.28,102.23,102.27,8990.0,82.3825,82.4147,82.3745,82.4067,8990.0
2016-04-06 12:10:00,102.28,102.3,102.21,102.3,8572.0,82.4147,82.4309,82.3583,82.4309,8572.0
2016-04-06 12:15:00,102.3,102.34,102.3,102.33,9333.0,82.4309,82.4631,82.4309,82.455,9333.0
2016-04-06 12:20:00,102.34,102.36,102.29,102.3,21233.0,82.4631,82.4792,82.4228,82.4309,21233.0
2016-04-06 12:25:00,102.3,102.33,102.26,102.32,7477.0,82.4309,82.455,82.3986,82.447,7477.0
2016-04-06 12:30:00,102.33,102.43,102.3,102.42,12731.0,82.455,82.5356,82.4309,82.5276,12731.0
2016-04-06 12:35:00,102.42,102.42,102.3,102.31,8885.0,82.5276,82.5276,82.4309,82.4389,8885.0
2016-04-06 12:40:00,102.3,102.33,102.3,102.32,3734.0,82.4309,82.455,82.4309,82.447,3734.0
2016-04-06 12:45:00,102.32,102.38,102.31,102.36,5817.0,82.447,82.4953,82.4389,82.4792,5817.0
2016-04-06 12:50:00,102.35,102.37,102.27,102.3,10172.0,82.4711,82.4873,82.4067,82.4309,10172.0
2016-04-06 12:55:00,102.3,102.37,102.29,102.34,6591.0,82.4309,82.4873,82.4228,82.4631,6591.0
2016-04-06 13:00:00,102.34,102.37,102.33,102.37,3318.0,82.4631,82.4873,82.455,82.4873,3318.0
2016-04-06 13:05:00,102.38,102.42,102.33,102.4,5712.0,82.4953,82.5276,82.455,82.5114,5712.0
2016-04-06 13:10:00,102.41,102.44,102.41,102.41,4140.0,82.5195,82.5437,82.5195,82.5195,4140.0
2016-04-06 13:15:00,102.43,102.49,102.4,102.48,12016.0,82.5356,82.584,82.5114,82.5759,12016.0
2016-04-06 13:20:00,102.48,102.48,102.37,102.45,5809.0,82.5759,82.5759,82.4873,82.5517,5809.0
2016-04-06 13:25:00,102.44,102.45,102.37,102.37,7124.0,82.5437,82.5517,82.4873,82.4873,7124.0
2016-04-06 13:30:00,102.37,102.38,102.33,102.34,5472.0,82.4873,82.4953,82.455,82.4631,5472.0
2016-04-06 13:35:00,102.34,102.41,102.34,102.41,10866.0,82.4631,82.5195,82.4631,82.5195,10866.0
2016-04-06 13:40:00,102.42,102.42,102.39,102.4,3764.0,82.5276,82.5276,82.5034,82.5114,3764.0
2016-04-06 13:45:00,102.41,102.52,102.4,102.49,7623.0,82.5195,82.6081,82.5114,82.584,7623.0
2016-04-06 13:50:00,102.49,102.49,102.39,102.42,8780.0,82.584,82.584,82.5034,82.5276,8780.0
2016-04-06 13:55:00,102.4,102.44,102.39,102.42,14376.0,82.5114,82.5437,82.5034,82.5276,14376.0
2016-04-06 14:00:00,102.44,102.45,102.23,102.36,24211.0,82.5437,82.5517,82.3745,82.4792,24211.0
2016-04-06 14:05:00,102.36,102.39,102.23,102.27,13158.0,82.4792,82.5034,82.3745,82.4067,13158.0
2016-04-06 14:10:00,102.28,102.29,102.17,102.2,26770.0,82.4147,82.4228,82.3261,82.3503,26770.0
2016-04-06 14:15:00,102.16,102.32,102.11,102.3,12783.0,82.3181,82.447,82.2778,82.4309,12783.0
2016-04-06 14:20:00,102.3,102.4,102.29,102.31,36880.0,82.4309,82.5114,82.4228,82.4389,36880.0
2016-04-06 14:25:00,102.31,102.4,102.28,102.32,35290.0,82.4389,82.5114,82.4147,82.447,35290.0
2016-04-06 14:30:00,102.33,102.46,102.31,102.37,12502.0,82.455,82.5598,82.4389,82.4873,12502.0
2016-04-06 14:35:00,102.36,102.37,102.24,102.27,11497.0,82.4792,82.4873,82.3825,82.4067,11497.0
2016-04-06 14:40:00,102.27,102.32,102.23,102.23,14813.0,82.4067,82.447,82.3745,82.3745,14813.0
2016-04-06 14:45:00,102.24,102.27,102.2,102.26,15267.0,82.3825,82.4067,82.3503,82.3986,15267.0
2016-04-06 14:50:00,102.27,102.35,102.26,102.3,10724.0,82.4067,82.4711,82.3986,82.4309,10724.0
2016-04-06 14:55:00,102.31,102.4,102.3,102.39,13399.0,82.4389,82.5114,82.4309,82.5034,13399.0
2016-04-06 15:00:00,102.36,102.61,102.36,102.6,17526.0,82.4792,82.6807,82.4792,82.6726,17526.0
2016-04-06 15:05:00,102.59,102.65,102.55,102.65,25087.0,82.6645,82.7129,82.6323,82.7129,25087.0
2016-04-06 15:10:00,102.66,102.66,102.57,102.59,8651.0,82.7209,82.7209,82.6484,82.6645,8651.0
2016-04-06 15:15:00,102.62,102.78,102.61,102.77,12482.0,82.6887,82.8176,82.6807,82.8096,12482.0
2016-04-06 15:20:00,102.77,102.77,102.68,102.69,9286.0,82.8096,82.8096,82.7371,82.7451,9286.0
2016-04-06 15:25:00,102.7,102.72,102.63,102.64,20375.0,82.7532,82.7693,82.6968,82.7048,20375.0
2016-04-06 15:30:00,102.64,102.69,102.62,102.64,13095.0,82.7048,82.7451,82.6887,82.7048,13095.0
2016-04-06 15:35:00,102.66,102.67,102.59,102.59,15005.0,82.7209,82.729,82.6645,82.6645,15005.0
2016-04-06 15:40:00,102.59,102.67,102.58,102.65,17349.0,82.6645,82.729,82.6565,82.7129,17349.0
2016-04-06 15:45:00,102.66,102.71,102.65,102.7,13803.0,82.7209,82.7612,82.7129,82.7532,13803.0
2016-04-06 15:50:00,102.7,102.77,102.66,102.74,20939.0,82.7532,82.8096,82.7209,82.7854,20939.0
2016-04-06 15:55:00,102.74,102.8,102.71,102.73,58261.0,82.7854,82.8337,82.7612,82.7773,58261.0
2016-04-07 09:30:00,102.07,102.29,101.98,102.15,29474.0,82.2455,82.4228,82.173,82.31,29474.0
2016-04-07 09:35:00,102.16,102.3,102.14,102.23,8700.0,82.3181,82.4309,82.3019,82.3745,8700.0
2016-04-07 09:40:00,102.21,102.4,102.19,102.33,11953.0,82.3583,82.5114,82.3422,82.455,11953.0
2016-04-07 09:45:00,102.3,102.35,102.27,102.35,13698.0,82.4309,82.4711,82.4067,82.4711,13698.0
2016-04-07 09:50:00,102.37,102.53,102.31,102.45,10747.0,82.4873,82.6162,82.4389,82.5517,10747.0
2016-04-07 09:55:00,102.47,102.8,102.47,102.8,11498.0,82.5678,82.8337,82.5678,82.8337,11498.0
2016-04-07 10:00:00,102.8,102.91,102.7,102.87,15709.0,82.8337,82.9224,82.7532,82.8902,15709.0
2016-04-07 10:05:00,102.89,103.23,102.89,103.14,20150.0,82.9063,83.1802,82.9063,83.1077,20150.0
2016-04-07 10:10:00,103.16,103.16,103.06,103.08,18224.0,83.1238,83.1238,83.0432,83.0594,18224.0
2016-04-07 10:15:00,103.08,103.08,102.92,103.05,22922.0,83.0594,83.0594,82.9304,83.0352,22922.0
2016-04-07 10:20:00,103.06,103.11,102.96,103.05,14370.0,83.0432,83.0835,82.9627,83.0352,14370.0
2016-04-07 10:25:00,103.05,103.1,102.97,102.97,11142.0,83.0352,83.0755,82.9707,82.9707,11142.0
2016-04-07 10:30:00,102.96,102.96,102.84,102.84,15467.0,82.9627,82.9627,82.866,82.866,15467.0
2016-04-07 10:35:00,102.84,102.99,102.81,102.96,71658.0,82.866,82.9868,82.8418,82.9627,71658.0
2016-04-07 10:40:00,102.96,103.04,102.91,103.01,37861.0,82.9627,83.0271,82.9224,83.003,37861.0
2016-04-07 10:45:00,103.04,103.19,102.97,103.12,14570.0,83.0271,83.148,82.9707,83.0916,14570.0
2016-04-07 10:50:00,103.12,103.26,103.11,103.24,12915.0,83.0916,83.2044,83.0835,83.1883,12915.0
2016-04-07 10:55:00,103.22,103.28,103.17,103.21,17649.0,83.1722,83.2205,83.1319,83.1641,17649.0
2016-04-07 11:00:00,103.23,103.24,103.1,103.12,19680.0,83.1802,83.1883,83.0755,83.0916,19680.0
2016-04-07 11:05:00,103.12,103.41,103.12,103.41,58363.0,83.0916,83.3253,83.0916,83.3253,58363.0
2016-04-07 11:10:00,103.4,103.41,103.08,103.16,42271.0,83.3172,83.3253,83.0594,83.1238,42271.0
2016-04-07 11:15:00,103.12,103.23,103.11,103.11,14036.0,83.0916,83.1802,83.0835,83.0835,14036.0
2016-04-07 11:20:00,103.09,103.09,102.9,103.03,12203.0,83.0674,83.0674,82.9143,83.0191,12203.0
2016-04-07 11:25:00,103.0,103.0,102.79,102.93,18021.0,82.9949,82.9949,82.8257,82.9385,18021.0
2016-04-07 11:30:00,102.93,102.94,102.86,102.86,4295.0,82.9385,82.9466,82.8821,82.8821,4295.0
2016-04-07 11:35:00,102.86,102.98,102.86,102.9,18596.0,82.8821,82.9788,82.8821,82.9143,18596.0
2016-04-07 11:40:00,102.89,102.89,102.76,102.85,8099.0,82.9063,82.9063,82.8015,82.874,8099.0
2016-04-07 11:45:00,102.92,103.05,102.92,103.03,12165.0,82.9304,83.0352,82.9304,83.0191,12165.0
2016-04-07 11:50:00,103.05,103.17,103.03,103.17,8967.0,83.0352,83.1319,83.0191,83.1319,8967.0
2016-04-07 11:55:00,103.18,103.27,103.16,103.23,15204.0,83.1399,83.2125,83.1238,83.1802,15204.0
2016-04-07 12:00:00,103.21,103.26,103.13,103.13,13554.0,83.1641,83.2044,83.0997,83.0997,13554.0
2016-04-07 12:05:00,103.14,103.16,103.04,103.15,14413.0,83.1077,83.1238,83.0271,83.1158,14413.0
2016-04-07 12:10:00,103.15,103.17,103.08,103.08,7624.0,83.1158,83.1319,83.0594,83.0594,7624.0
2016-04-07 12:15:00,103.07,103.07,102.77,102.82,15832.0,83.0513,83.0513,82.8096,82.8499,15832.0
2016-04-07 12:20:00,102.79,102.79,102.7,102.72,23244.0,82.8257,82.8257,82.7532,82.7693,23244.0
2016-04-07 12:25:00,102.7,102.71,102.64,102.66,7970.0,82.7532,82.7612,82.7048,82.7209,7970.0
2016-04-07 12:30:00,102.63,102.66,102.56,102.57,8427.0,82.6968,82.7209,82.6404,82.6484,8427.0
2016-04-07 12:35:00,102.55,102.56,102.46,102.5,11499.0,82.6323,82.6404,82.5598,82.592,11499.0
2016-04-07 12:40:00,102.51,102.66,102.46,102.66,40257.0,82.6001,82.7209,82.5598,82.7209,40257.0
2016-04-07 12:45:00,102.66,102.86,102.62,102.86,28131.0,82.7209,82.8821,82.6887,82.8821,28131.0
2016-04-07 12:50:00,102.83,102.86,102.72,102.74,36646.0,82.8579,82.8821,82.7693,82.7854,36646.0
2016-04-07 12:55:00,102.74,102.82,102.69,102.69,7536.0,82.7854,82.8499,82.7451,82.7451,7536.0
2016-04-07 13:00:00,102.66,102.68,102.62,102.63,7144.0,82.7209,82.7371,82.6887,82.6968,7144.0
2016-04-07 13:05:00,102.63,102.9,102.62,102.9,23736.0,82.6968,82.9143,82.6887,82.9143,23736.0
2016-04-07 13:10:00,102.91,103.04,102.9,103.04,23174.0,82.9224,83.0271,82.9143,83.0271,23174.0
2016-04-07 13:15:00,103.06,103.14,102.81,102.81,37498.0,83.0432,83.1077,82.8418,82.8418,37498.0
2016-04-07 13:20:00,102.8,102.8,102.68,102.73,8578.0,82.8337,82.8337,82.7371,82.7773,8578.0
2016-04-07 13:25:00,102.73,102.73,102.68,102.72,11650.0,82.7773,82.7773,82.7371,82.7693,11650.0
2016-04-07 13:30:00,102.7,102.74,102.62,102.63,7078.0,82.7532,82.7854,82.6887,82.6968,7078.0
2016-04-07 13:35:00,102.65,102.69,102.64,102.69,6964.0,82.7129,82.7451,82.7048,82.7451,6964.0
2016-04-07 13:40:00,102.68,102.69,102.64,102.65,4690.0,82.7371,82.7451,82.7048,82.7129,4690.0
2016-04-07 13:45:00,102.65,102.66,102.47,102.47,8861.0,82.7129,82.7209,82.5678,82.5678,8861.0
2016-04-07 13:50:00,102.46,102.47,102.31,102.32,6985.0,82.5598,82.5678,82.4389,82.447,6985.0
2016-04-07 13:55:00,102.32,102.36,102.3,102.3,6180.0,82.447,82.4792,82.4309,82.4309,6180.0
2016-04-07 14:00:00,102.23,102.26,102.2,102.24,12189.0,82.3745,82.3986,82.3503,82.3825,12189.0
2016-04-07 14:05:00,102.24,102.31,102.22,102.25,16979.0,82.3825,82.4389,82.3664,82.3906,16979.0
2016-04-07 14:10:00,102.24,102.3,102.2,102.22,12928.0,82.3825,82.4309,82.3503,82.3664,12928.0
2016-04-07 14:15:00,102.23,102.27,102.13,102.13,20678.0,82.3745,82.4067,82.2939,82.2939,20678.0
2016-04-07 14:20:00,102.15,102.26,102.15,102.26,7510.0,82.31,82.3986,82.31,82.3986,7510.0
2016-04-07 14:25:00,102.26,102.32,102.22,102.32,7207.0,82.3986,82.447,82.3664,82.447,7207.0
2016-04-07 14:30:00,102.33,102.34,102.24,102.24,5456.0,82.455,82.4631,82.3825,82.3825,5456.0
2016-04-07 14:35:00,102.24,102.33,102.19,102.33,15333.0,82.3825,82.455,82.3422,82.455,15333.0
2016-04-07 14:40:00,102.33,102.5,102.31,102.49,95210.0,82.455,82.592,82.4389,82.584,95210.0
2016-04-07 14:45:00,102.46,102.47,102.36,102.46,56160.0,82.5598,82.5678,82.4792,82.5598,56160.0
2016-04-07 14:50:00,102.48,102.58,102.31,102.4,36342.0,82.5759,82.6565,82.4389,82.5114,36342.0
2016-04-07 14:55:00,102.39,102.39,102.28,102.29,6780.0,82.5034,82.5034,82.4147,82.4228,6780.0
2016-04-07 15:00:00,102.3,102.33,102.25,102.3,14137.0,82.4309,82.455,82.3906,82.4309,14137.0
2016-04-07 15:05:00,102.3,102.44,102.29,102.44,11163.0,82.4309,82.5437,82.4228,82.5437,11163.0
2016-04-07 15:10:00,102.45,102.52,102.43,102.5,13900.0,82.5517,82.6081,82.5356,82.592,13900.0
2016-04-07 15:15:00,102.48,102.51,102.41,102.45,11248.0,82.5759,82.6001,82.5195,82.5517,11248.0
2016-04-07 15:20:00,102.44,102.53,102.41,102.48,21184.0,82.5437,82.6162,82.5195,82.5759,21184.0
2016-04-07 15:25:00,102.49,102.55,102.45,102.54,16366.0,82.584,82.6323,82.5517,82.6242,16366.0
2016-04-07 15:30:00,102.54,102.61,102.45,102.59,24300.0,82.6242,82.6807,82.5517,82.6645,24300.0
2016-04-07 15:35:00,102.59,102.59,102.46,102.49,25179.0,82.6645,82.6645,82.5598,82.584,25179.0
2016-04-07 15:40:00,102.49,102.51,102.44,102.47,31224.0,82.584,82.6001,82.5437,82.5678,31224.0
2016-04-07 15:45:00,102.46,102.53,102.4,102.48,53330.0,82.5598,82.6162,82.5114,82.5759,53330.0
2016-04-07 15:50:00,102.47,102.47,102.37,102.42,29765.0,82.5678,82.5678,82.4873,82.5276,29765.0
2016-04-07 15:55:00,102.4,102.61,102.38,102.55,86520.0,82.5114,82.6807,82.4953,82.6323,86520.0
2016-04-08 09:30:00,103.62,103.62,103.27,103.36,2080.0,83.4945,83.4945,83.2125,83.285,2080.0
2016-04-08 09:35:00,103.42,103.63,103.35,103.61,24819.0,83.3333,83.5025,83.2769,83.4864,24819.0
2016-04-08 09:40:00,103.61,103.72,103.48,103.66,8124.0,83.4864,83.5751,83.3817,83.5267,8124.0
2016-04-08 09:45:00,103.69,103.83,103.68,103.77,6211.0,83.5509,83.6637,83.5428,83.6154,6211.0
2016-04-08 09:50:00,103.85,103.91,103.72,103.75,6938.0,83.6798,83.7282,83.5751,83.5992,6938.0
2016-04-08 09:55:00,103.77,103.88,103.75,103.86,3800.0,83.6154,83.704,83.5992,83.6879,3800.0
2016-04-08 10:00:00,103.9,104.04,103.88,103.99,23924.0,83.7201,83.8329,83.704,83.7926,23924.0
2016-04-08 10:05:00,104.0,104.15,103.96,104.09,21698.0,83.8007,83.9215,83.7684,83.8732,21698.0
2016-04-08 10:10:00,104.11,104.12,103.92,104.1,9232.0,83.8893,83.8974,83.7362,83.8813,9232.0
2016-04-08 10:15:00,104.06,104.17,104.0,104.04,9961.0,83.849,83.9377,83.8007,83.8329,9961.0
2016-04-08 10:20:00,104.06,104.15,104.04,104.1,13382.0,83.849,83.9215,83.8329,83.8813,13382.0
2016-04-08 10:25:00,104.08,104.18,104.03,104.13,18853.0,83.8651,83.9457,83.8249,83.9054,18853.0
2016-04-08 10:30:00,104.14,104.19,104.09,104.11,11956.0,83.9135,83.9538,83.8732,83.8893,11956.0
2016-04-08 10:35:00,104.12,104.14,103.99,104.0,13425.0,83.8974,83.9135,83.7926,83.8007,13425.0
2016-04-08 10:40:00,104.0,104.21,103.99,104.21,11081.0,83.8007,83.9699,83.7926,83.9699,11081.0
2016-04-08 10:45:00,104.19,104.36,104.19,104.32,22038.0,83.9538,84.0908,83.9538,84.0585,22038.0
2016-04-08 10:50:00,104.33,104.33,104.26,104.28,7767.0,84.0666,84.0666,84.0102,84.0263,7767.0
2016-04-08 10:55:00,104.29,104.3,104.17,104.17,9061.0,84.0344,84.0424,83.9377,83.9377,9061.0
2016-04-08 11:00:00,104.16,104.19,104.07,104.19,8594.0,83.9296,83.9538,83.8571,83.9538,8594.0
2016-04-08 11:05:00,104.21,104.24,104.19,104.2,9160.0,83.9699,83.9941,83.9538,83.9618,9160.0
2016-04-08 11:10:00,104.19,104.24,103.99,103.99,13988.0,83.9538,83.9941,83.7926,83.7926,13988.0
2016-04-08 11:15:00,103.96,104.07,103.95,103.95,8641.0,83.7684,83.8571,83.7604,83.7604,8641.0
2016-04-08 11:20:00,103.95,104.04,103.91,103.92,11072.0,83.7604,83.8329,83.7282,83.7362,11072.0
2016-04-08 11:25:00,103.91,103.99,103.9,103.92,7837.0,83.7282,83.7926,83.7201,83.7362,7837.0
2016-04-08 11:30:00,103.89,103.93,103.69,103.72,3774.0,83.712,83.7443,83.5509,83.5751,3774.0
2016-04-08 11:35:00,103.7,103.71,103.57,103.6,7994.0,83.5589,83.567,83.4542,83.4784,7994.0
2016-04-08 11:40:00,103.59,103.64,103.54,103.57,4361.0,83.4703,83.5106,83.43,83.4542,4361.0
2016-04-08 11:45:00,103.55,103.57,103.5,103.54,4321.0,83.4381,83.4542,83.3978,83.43,4321.0
2016-04-08 11:50:00,103.53,103.67,103.53,103.67,7170.0,83.422,83.5348,83.422,83.5348,7170.0
2016-04-08 11:55:00,103.67,103.74,103.61,103.74,21000.0,83.5348,83.5912,83.4864,83.5912,21000.0
2016-04-08 12:00:00,103.74,103.82,103.62,103.62,6116.0,83.5912,83.6556,83.4945,83.4945,6116.0
2016-04-08 12:05:00,103.61,103.65,103.56,103.64,4528.0,83.4864,83.5187,83.4461,83.5106,4528.0
2016-04-08 12:10:00,103.65,103.72,103.65,103.68,6094.0,83.5187,83.5751,83.5187,83.5428,6094.0
2016-04-08 12:15:00,103.68,103.69,103.51,103.51,5105.0,83.5428,83.5509,83.4058,83.4058,5105.0
2016-04-08 12:20:00,103.51,103.54,103.51,103.51,5214.0,83.4058,83.43,83.4058,83.4058,5214.0
2016-04-08 12:25:00,103.5,103.51,103.39,103.39,7194.0,83.3978,83.4058,83.3092,83.3092,7194.0
2016-04-08 12:30:00,103.38,103.38,103.25,103.35,5223.0,83.3011,83.3011,83.1963,83.2769,5223.0
2016-04-08 12:35:00,103.36,103.44,103.34,103.44,3528.0,83.285,83.3494,83.2689,83.3494,3528.0
2016-04-08 12:40:00,103.43,103.46,103.41,103.45,5570.0,83.3414,83.3656,83.3253,83.3575,5570.0
2016-04-08 12:45:00,103.45,103.51,103.44,103.51,5100.0,83.3575,83.4058,83.3494,83.4058,5100.0
2016-04-08 12:50:00,103.53,103.56,103.46,103.55,4600.0,83.422,83.4461,83.3656,83.4381,4600.0
2016-04-08 12:55:00,103.54,103.55,103.48,103.5,4200.0,83.43,83.4381,83.3817,83.3978,4200.0
2016-04-08 13:00:00,103.49,103.5,103.4,103.43,8326.0,83.3897,83.3978,83.3172,83.3414,8326.0
2016-04-08 13:05:00,103.41,103.46,103.37,103.4,6180.0,83.3253,83.3656,83.293,83.3172,6180.0
2016-04-08 13:10:00,103.37,103.4,103.33,103.35,8123.0,83.293,83.3172,83.2608,83.2769,8123.0
2016-04-08 13:15:00,103.35,103.39,103.25,103.25,8651.0,83.2769,83.3092,83.1963,83.1963,8651.0
2016-04-08 13:20:00,103.24,103.38,103.24,103.35,5414.0,83.1883,83.3011,83.1883,83.2769,5414.0
2016-04-08 13:25:00,103.33,103.33,103.25,103.26,4407.0,83.2608,83.2608,83.1963,83.2044,4407.0
2016-04-08 13:30:00,103.25,103.37,103.24,103.36,6799.0,83.1963,83.293,83.1883,83.285,6799.0
2016-04-08 13:35:00,103.37,103.4,103.29,103.32,5962.0,83.293,83.3172,83.2286,83.2528,5962.0
2016-04-08 13:40:00,103.31,103.38,103.29,103.35,7652.0,83.2447,83.3011,83.2286,83.2769,7652.0
2016-04-08 13:45:00,103.34,103.4,103.34,103.38,6128.0,83.2689,83.3172,83.2689,83.3011,6128.0
2016-04-08 13:50:00,103.35,103.41,103.32,103.4,3302.0,83.2769,83.3253,83.2528,83.3172,3302.0
2016-04-08 13:55:00,103.42,103.43,103.36,103.43,6206.0,83.3333,83.3414,83.285,83.3414,6206.0
2016-04-08 14:00:00,103.42,103.42,103.28,103.28,7534.0,83.3333,83.3333,83.2205,83.2205,7534.0
2016-04-08 14:05:00,103.27,103.35,103.27,103.33,49672.0,83.2125,83.2769,83.2125,83.2608,49672.0
2016-04-08 14:10:00,103.33,103.42,103.3,103.33,22474.0,83.2608,83.3333,83.2366,83.2608,22474.0
2016-04-08 14:15:00,103.34,103.42,103.32,103.35,14326.0,83.2689,83.3333,83.2528,83.2769,14326.0
2016-04-08 14:20:00,103.37,103.38,103.32,103.36,5621.0,83.293,83.3011,83.2528,83.285,5621.0
2016-04-08 14:25:00,103.36,103.44,103.36,103.38,16214.0,83.285,83.3494,83.285,83.3011,16214.0
2016-04-08 14:30:00,103.38,103.38,103.3,103.31,6179.0,83.3011,83.3011,83.2366,83.2447,6179.0
2016-04-08 14:35:00,103.32,103.33,103.26,103.29,8580.0,83.2528,83.2608,83.2044,83.2286,8580.0
2016-04-08 14:40:00,103.29,103.3,103.2,103.2,8258.0,83.2286,83.2366,83.1561,83.1561,8258.0
2016-04-08 14:45:00,103.19,103.23,103.17,103.18,6967.0,83.148,83.1802,83.1319,83.1399,6967.0
2016-04-08 14:50:00,103.19,103.19,103.06,103.07,7774.0,83.148,83.148,83.0432,83.0513,7774.0
2016-04-08 14:55:00,103.05,103.06,102.96,103.01,13317.0,83.0352,83.0432,82.9627,83.003,13317.0
2016-04-08 15:00:00,103.01,103.08,102.99,103.01,8467.0,83.003,83.0594,82.9868,83.003,8467.0
2016-04-08 15:05:00,103.0,103.02,102.79,102.82,12158.0,82.9949,83.011,82.8257,82.8499,12158.0
2016-04-08 15:10:00,102.81,102.89,102.8,102.89,8568.0,82.8418,82.9063,82.8337,82.9063,8568.0
2016-04-08 15:15:00,102.89,102.98,102.86,102.89,13593.0,82.9063,82.9788,82.8821,82.9063,13593.0
2016-04-08 15:20:00,102.9,102.97,102.87,102.95,9200.0,82.9143,82.9707,82.8902,82.9546,9200.0
2016-04-08 15:25:00,102.96,102.97,102.89,102.91,20450.0,82.9627,82.9707,82.9063,82.9224,20450.0
2016-04-08 15:30:00,102.9,102.94,102.79,102.81,14194.0,82.9143,82.9466,82.8257,82.8418,14194.0
2016-04-08 15:35:00,102.82,102.98,102.81,102.95,21166.0,82.8499,82.9788,82.8418,82.9546,21166.0
2016-04-08 15:40:00,102.95,102.97,102.88,102.97,27287.0,82.9546,82.9707,82.8982,82.9707,27287.0
2016-04-08 15:45:00,102.97,103.07,102.97,103.03,23790.0,82.9707,83.0513,82.9707,83.0191,23790.0
2016-04-08 15:50:00,103.05,103.06,102.98,103.04,19957.0,83.0352,83.0432,82.9788,83.0271,19957.0
2016-04-08 15:55:00,103.05,103.22,103.04,103.21,82609.0,83.0352,83.1722,83.0271,83.1641,82609.0
2016-04-11 09:30:00,103.37,103.71,103.37,103.61,26088.0,83.293,83.567,83.293,83.4864,26088.0
2016-04-11 09:35:00,103.65,104.1,103.65,104.08,8214.0,83.5187,83.8813,83.5187,83.8651,8214.0
2016-04-11 09:40:00,104.09,104.09,103.74,103.8,13706.0,83.8732,83.8732,83.5912,83.6395,13706.0
2016-04-11 09:45:00,103.84,103.85,103.73,103.8,2756.0,83.6718,83.6798,83.5831,83.6395,2756.0
2016-04-11 09:50:00,103.81,104.02,103.81,103.98,16771.0,83.6476,83.8168,83.6476,83.7846,16771.0
2016-04-11 09:55:00,104.0,104.09,103.95,104.04,3951.0,83.8007,83.8732,83.7604,83.8329,3951.0
2016-04-11 10:00:00,104.09,104.13,104.01,104.06,5301.0,83.8732,83.9054,83.8087,83.849,5301.0
2016-04-11 10:05:00,104.11,104.3,104.1,104.24,10793.0,83.8893,84.0424,83.8813,83.9941,10793.0
2016-04-11 10:10:00,104.28,104.35,104.24,104.24,5250.0,84.0263,84.0827,83.9941,83.9941,5250.0
2016-04-11 10:15:00,104.26,104.3,104.18,104.18,6272.0,84.0102,84.0424,83.9457,83.9457,6272.0
2016-04-11 10:20:00,104.15,104.23,104.11,104.18,6436.0,83.9215,83.986,83.8893,83.9457,6436.0
2016-04-11 10:25:00,104.18,104.23,104.06,104.09,7516.0,83.9457,83.986,83.849,83.8732,7516.0
2016-04-11 10:30:00,104.1,104.15,104.01,104.01,5145.0,83.8813,83.9215,83.8087,83.8087,5145.0
2016-04-11 10:35:00,104.02,104.17,103.99,104.15,9178.0,83.8168,83.9377,83.7926,83.9215,9178.0
2016-04-11 10:40:00,104.15,104.21,104.01,104.02,8900.0,83.9215,83.9699,83.8087,83.8168,8900.0
2016-04-11 10:45:00,104.02,104.06,103.93,104.05,5085.0,83.8168,83.849,83.7443,83.841,5085.0
2016-04-11 10:50:00,104.08,104.17,104.07,104.17,7413.0,83.8651,83.9377,83.8571,83.9377,7413.0
2016-04-11 10:55:00,104.18,104.21,103.95,103.95,9513.0,83.9457,83.9699,83.7604,83.7604,9513.0
2016-04-11 11:00:00,103.95,103.95,103.81,103.87,6036.0,83.7604,83.7604,83.6476,83.6959,6036.0
2016-04-11 11:05:00,103.86,103.97,103.86,103.96,3280.0,83.6879,83.7765,83.6879,83.7684,3280.0
2016-04-11 11:10:00,103.96,103.99,103.81,103.82,8511.0,83.7684,83.7926,83.6476,83.6556,8511.0
2016-04-11 11:15:00,103.81,103.81,103.73,103.8,9350.0,83.6476,83.6476,83.5831,83.6395,9350.0
2016-04-11 11:20:00,103.77,103.83,103.76,103.8,4289.0,83.6154,83.6637,83.6073,83.6395,4289.0
2016-04-11 11:25:00,103.8,103.83,103.65,103.76,12196.0,83.6395,83.6637,83.5187,83.6073,12196.0
2016-04-11 11:30:00,103.75,103.75,103.51,103.51,6331.0,83.5992,83.5992,83.4058,83.4058,6331.0
2016-04-11 11:35:00,103.5,103.54,103.35,103.36,20374.0,83.3978,83.43,83.2769,83.285,20374.0
2016-04-11 11:40:00,103.36,103.41,103.32,103.33,6136.0,83.285,83.3253,83.2528,83.2608,6136.0
2016-04-11 11:45:00,103.34,103.51,103.34,103.51,15000.0,83.2689,83.4058,83.2689,83.4058,15000.0
2016-04-11 11:50:00,103.5,103.57,103.49,103.49,4110.0,83.3978,83.4542,83.3897,83.3897,4110.0
2016-04-11 11:55:00,103.53,103.65,103.53,103.65,5845.0,83.422,83.5187,83.422,83.5187,5845.0
2016-04-11 12:00:00,103.65,103.68,103.56,103.63,4921.0,83.5187,83.5428,83.4461,83.5025,4921.0
2016-04-11 12:05:00,103.61,103.61,103.49,103.5,6494.0,83.4864,83.4864,83.3897,83.3978,6494.0
2016-04-11 12:10:00,103.5,103.61,103.47,103.61,5424.0,83.3978,83.4864,83.3736,83.4864,5424.0
2016-04-11 12:15:00,103.6,103.7,103.6,103.68,8771.0,83.4784,83.5589,83.4784,83.5428,8771.0
2016-04-11 12:20:00,103.67,103.67,103.55,103.62,14627.0,83.5348,83.5348,83.4381,83.4945,14627.0
2016-04-11 12:25:00,103.6,103.64,103.6,103.6,5301.0,83.4784,83.5106,83.4784,83.4784,5301.0
2016-04-11 12:30:00,103.61,103.63,103.57,103.57,7894.0,83.4864,83.5025,83.4542,83.4542,7894.0
2016-04-11 12:35:00,103.57,103.57,103.45,103.48,11614.0,83.4542,83.4542,83.3575,83.3817,11614.0
2016-04-11 12:40:00,103.47,103.48,103.43,103.47,8808.0,83.3736,83.3817,83.3414,83.3736,8808.0
2016-04-11 12:45:00,103.45,103.64,103.44,103.62,9735.0,83.3575,83.5106,83.3494,83.4945,9735.0
2016-04-11 12:50:00,103.6,103.65,103.58,103.6,5320.0,83.4784,83.5187,83.4623,83.4784,5320.0
2016-04-11 12:55:00,103.62,103.7,103.61,103.7,4941.0,83.4945,83.5589,83.4864,83.5589,4941.0
2016-04-11 13:00:00,103.69,103.73,103.68,103.69,5151.0,83.5509,83.5831,83.5428,83.5509,5151.0
2016-04-11 13:05:00,103.7,103.78,103.69,103.76,7588.0,83.5589,83.6234,83.5509,83.6073,7588.0
2016-04-11 13:10:00,103.75,103.8,103.72,103.77,17966.0,83.5992,83.6395,83.5751,83.6154,17966.0
2016-04-11 13:15:00,103.78,103.8,103.74,103.8,3100.0,83.6234,83.6395,83.5912,83.6395,3100.0
2016-04-11 13:20:00,103.79,103.8,103.73,103.75,6276.0,83.6315,83.6395,83.5831,83.5992,6276.0
2016-04-11 13:25:00,103.76,103.77,103.62,103.66,9261.0,83.6073,83.6154,83.4945,83.5267,9261.0
2016-04-11 13:30:00,103.66,103.7,103.63,103.63,5753.0,83.5267,83.5589,83.5025,83.5025,5753.0
2016-04-11 13:35:00,103.62,103.74,103.55,103.58,6233.0,83.4945,83.5912,83.4381,83.4623,6233.0
2016-04-11 13:40:00,103.57,103.61,103.52,103.61,4000.0,83.4542,83.4864,83.4139,83.4864,4000.0
2016-04-11 13:45:00,103.61,103.62,103.57,103.62,9576.0,83.4864,83.4945,83.4542,83.4945,9576.0
2016-04-11 13:50:00,103.62,103.62,103.56,103.58,4786.0,83.4945,83.4945,83.4461,83.4623,4786.0
2016-04-11 13:55:00,103.61,103.66,103.56,103.59,8002.0,83.4864,83.5267,83.4461,83.4703,8002.0
2016-04-11 14:00:00,103.62,103.69,103.55,103.55,7915.0,83.4945,83.5509,83.4381,83.4381,7915.0
2016-04-11 14:05:00,103.57,103.61,103.5,103.5,7683.0,83.4542,83.4864,83.3978,83.3978,7683.0
2016-04-11 14:10:00,103.5,103.58,103.5,103.57,12137.0,83.3978,83.4623,83.3978,83.4542,12137.0
2016-04-11 14:15:00,103.55,103.72,103.51,103.72,9503.0,83.4381,83.5751,83.4058,83.5751,9503.0
2016-04-11 14:20:00,103.7,103.76,103.67,103.72,8810.0,83.5589,83.6073,83.5348,83.5751,8810.0
2016-04-11 14:25:00,103.74,103.75,103.64,103.66,6566.0,83.5912,83.5992,83.5106,83.5267,6566.0
2016-04-11 14:30:00,103.63,103.64,103.56,103.56,5894.0,83.5025,83.5106,83.4461,83.4461,5894.0
2016-04-11 14:35:00,103.6,103.78,103.57,103.78,8015.0,83.4784,83.6234,83.4542,83.6234,8015.0
2016-04-11 14:40:00,103.76,103.83,103.73,103.74,6170.0,83.6073,83.6637,83.5831,83.5912,6170.0
2016-04-11 14:45:00,103.74,103.84,103.69,103.79,6847.0,83.5912,83.6718,83.5509,83.6315,6847.0
2016-04-11 14:50:00,103.8,103.85,103.7,103.83,10657.0,83.6395,83.6798,83.5589,83.6637,10657.0
2016-04-11 14:55:00,103.83,103.84,103.77,103.8,6593.0,83.6637,83.6718,83.6154,83.6395,6593.0
2016-04-11 15:00:00,103.82,103.84,103.71,103.76,8655.0,83.6556,83.6718,83.567,83.6073,8655.0
2016-04-11 15:05:00,103.74,103.74,103.57,103.57,8193.0,83.5912,83.5912,83.4542,83.4542,8193.0
2016-04-11 15:10:00,103.57,103.59,103.52,103.54,8445.0,83.4542,83.4703,83.4139,83.43,8445.0
2016-04-11 15:15:00,103.54,103.6,103.52,103.58,12764.0,83.43,83.4784,83.4139,83.4623,12764.0
2016-04-11 15:20:00,103.57,103.59,103.52,103.53,7781.0,83.4542,83.4703,83.4139,83.422,7781.0
2016-04-11 15:25:00,103.54,103.63,103.41,103.41,11971.0,83.43,83.5025,83.3253,83.3253,11971.0
2016-04-11 15:30:00,103.42,103.45,103.34,103.4,16966.0,83.3333,83.3575,83.2689,83.3172,16966.0
2016-04-11 15:35:00,103.4,103.45,103.3,103.33,14908.0,83.3172,83.3575,83.2366,83.2608,14908.0
2016-04-11 15:40:00,103.34,103.35,103.2,103.26,16152.0,83.2689,83.2769,83.1561,83.2044,16152.0
2016-04-11 15:45:00,103.26,103.3,103.21,103.23,17691.0,83.2044,83.2366,83.1641,83.1802,17691.0
2016-04-11 15:50:00,103.21,103.28,103.15,103.25,18589.0,83.1641,83.2205,83.1158,83.1963,18589.0
2016-04-11 15:55:00,103.25,103.28,103.08,103.1,42861.0,83.1963,83.2205,83.0594,83.0755,42861.0
2016-04-12 09:30:00,103.35,103.64,103.27,103.35,56029.0,83.2769,83.5106,83.2125,83.2769,56029.0
2016-04-12 09:35:00,103.43,103.77,103.42,103.76,25287.0,83.3414,83.6154,83.3333,83.6073,25287.0
2016-04-12 09:40:00,103.73,103.9,103.67,103.9,2536.0,83.5831,83.7201,83.5348,83.7201,2536.0
2016-04-12 09:45:00,103.91,104.18,103.91,104.13,11900.0,83.7282,83.9457,83.7282,83.9054,11900.0
2016-04-12 09:50:00,104.16,104.17,104.01,104.11,9738.0,83.9296,83.9377,83.8087,83.8893,9738.0
2016-04-12 09:55:00,104.16,104.16,103.99,104.03,25501.0,83.9296,83.9296,83.7926,83.8249,25501.0
2016-04-12 10:00:00,104.03,104.17,104.01,104.13,13754.0,83.8249,83.9377,83.8087,83.9054,13754.0
2016-04-12 10:05:00,104.16,104.18,103.94,103.94,11923.0,83.9296,83.9457,83.7523,83.7523,11923.0
2016-04-12 10:10:00,103.93,104.01,103.88,103.88,15400.0,83.7443,83.8087,83.704,83.704,15400.0
2016-04-12 10:15:00,103.87,103.92,103.7,103.75,16595.0,83.6959,83.7362,83.5589,83.5992,16595.0
2016-04-12 10:20:00,103.75,103.77,103.61,103.66,8477.0,83.5992,83.6154,83.4864,83.5267,8477.0
2016-04-12 10:25:00,103.66,103.73,103.53,103.55,15895.0,83.5267,83.5831,83.422,83.4381,15895.0
2016-04-12 10:30:00,103.53,103.95,103.53,103.86,31178.0,83.422,83.7604,83.422,83.6879,31178.0
2016-04-12 10:35:00,103.87,103.98,103.74,103.83,6472.0,83.6959,83.7846,83.5912,83.6637,6472.0
2016-04-12 10:40:00,103.85,104.0,103.85,103.92,8076.0,83.6798,83.8007,83.6798,83.7362,8076.0
2016-04-12 10:45:00,103.98,104.04,103.94,104.04,8082.0,83.7846,83.8329,83.7523,83.8329,8082.0
2016-04-12 10:50:00,104.04,104.43,104.03,104.39,27553.0,83.8329,84.1472,83.8249,84.1149,27553.0
2016-04-12 10:55:00,104.43,104.55,104.4,104.48,11448.0,84.1472,84.2439,84.123,84.1875,11448.0
2016-04-12 11:00:00,104.48,104.52,104.31,104.31,16402.0,84.1875,84.2197,84.0505,84.0505,16402.0
2016-04-12 11:05:00,104.34,104.51,104.32,104.49,14555.0,84.0746,84.2116,84.0585,84.1955,14555.0
2016-04-12 11:10:00,104.47,104.52,104.42,104.44,11803.0,84.1794,84.2197,84.1391,84.1552,11803.0
2016-04-12 11:15:00,104.44,104.68,104.44,104.67,10148.0,84.1552,84.3486,84.1552,84.3405,10148.0
2016-04-12 11:20:00,104.65,104.7,104.57,104.68,7916.0,84.3244,84.3647,84.26,84.3486,7916.0
2016-04-12 11:25:00,104.69,104.78,104.68,104.71,15585.0,84.3567,84.4292,84.3486,84.3728,15585.0
2016-04-12 11:30:00,104.7,104.77,104.7,104.71,14983.0,84.3647,84.4211,84.3647,84.3728,14983.0
2016-04-12 11:35:00,104.72,104.85,104.7,104.76,14365.0,84.3808,84.4856,84.3647,84.4131,14365.0
2016-04-12 11:40:00,104.77,104.91,104.75,104.87,11249.0,84.4211,84.5339,84.405,84.5017,11249.0
2016-04-12 11:45:00,104.87,104.95,104.84,104.93,8844.0,84.5017,84.5662,84.4775,84.5501,8844.0
2016-04-12 11:50:00,104.9,105.0,104.87,104.91,8797.0,84.5259,84.6065,84.5017,84.5339,8797.0
2016-04-12 11:55:00,104.91,104.91,104.77,104.78,9862.0,84.5339,84.5339,84.4211,84.4292,9862.0
2016-04-12 12:00:00,104.77,104.79,104.7,104.73,8795.0,84.4211,84.4372,84.3647,84.3889,8795.0
2016-04-12 12:05:00,104.75,104.76,104.71,104.71,7419.0,84.405,84.4131,84.3728,84.3728,7419.0
2016-04-12 12:10:00,104.73,104.77,104.71,104.71,9642.0,84.3889,84.4211,84.3728,84.3728,9642.0
2016-04-12 12:15:00,104.72,104.75,104.66,104.67,13681.0,84.3808,84.405,84.3325,84.3405,13681.0
2016-04-12 12:20:00,104.66,104.74,104.63,104.74,9617.0,84.3325,84.397,84.3083,84.397,9617.0
2016-04-12 12:25:00,104.74,104.74,104.66,104.7,7806.0,84.397,84.397,84.3325,84.3647,7806.0
2016-04-12 12:30:00,104.7,104.75,104.61,104.62,8950.0,84.3647,84.405,84.2922,84.3003,8950.0
2016-04-12 12:35:00,104.62,104.71,104.61,104.68,9753.0,84.3003,84.3728,84.2922,84.3486,9753.0
2016-04-12 12:40:00,104.69,104.7,104.64,104.69,4865.0,84.3567,84.3647,84.3164,84.3567,4865.0
2016-04-12 12:45:00,104.67,104.72,104.66,104.67,10391.0,84.3405,84.3808,84.3325,84.3405,10391.0
2016-04-12 12:50:00,104.68,104.71,104.63,104.64,14701.0,84.3486,84.3728,84.3083,84.3164,14701.0
2016-04-12 12:55:00,104.61,104.63,104.56,104.57,7219.0,84.2922,84.3083,84.2519,84.26,7219.0
2016-04-12 13:00:00,104.56,104.6,104.52,104.59,6190.0,84.2519,84.2841,84.2197,84.2761,6190.0
2016-04-12 13:05:00,104.59,104.63,104.52,104.52,10127.0,84.2761,84.3083,84.2197,84.2197,10127.0
2016-04-12 13:10:00,104.52,104.56,104.5,104.53,7827.0,84.2197,84.2519,84.2036,84.2277,7827.0
2016-04-12 13:15:00,104.52,104.52,104.47,104.5,7191.0,84.2197,84.2197,84.1794,84.2036,7191.0
2016-04-12 13:20:00,104.51,104.59,104.48,104.59,8473.0,84.2116,84.2761,84.1875,84.2761,8473.0
2016-04-12 13:25:00,104.61,104.61,104.55,104.56,9368.0,84.2922,84.2922,84.2439,84.2519,9368.0
2016-04-12 13:30:00,104.55,104.63,104.52,104.52,5758.0,84.2439,84.3083,84.2197,84.2197,5758.0
2016-04-12 13:35:00,104.54,104.54,104.39,104.41,5943.0,84.2358,84.2358,84.1149,84.131,5943.0
2016-04-12 13:40:00,104.41,104.47,104.41,104.46,9888.0,84.131,84.1794,84.131,84.1713,9888.0
2016-04-12 13:45:00,104.46,104.52,104.46,104.46,7405.0,84.1713,84.2197,84.1713,84.1713,7405.0
2016-04-12 13:50:00,104.46,104.47,104.4,104.4,8848.0,84.1713,84.1794,84.123,84.123,8848.0
2016-04-12 13:55:00,104.41,104.53,104.41,104.52,11470.0,84.131,84.2277,84.131,84.2197,11470.0
2016-04-12 14:00:00,104.53,104.53,104.45,104.49,10653.0,84.2277,84.2277,84.1633,84.1955,10653.0
2016-04-12 14:05:00,104.5,104.52,104.45,104.45,10621.0,84.2036,84.2197,84.1633,84.1633,10621.0
2016-04-12 14:10:00,104.48,104.58,104.48,104.56,12524.0,84.1875,84.268,84.1875,84.2519,12524.0
2016-04-12 14:15:00,104.58,104.61,104.56,104.58,10495.0,84.268,84.2922,84.2519,84.268,10495.0
2016-04-12 14:20:00,104.57,104.58,104.45,104.47,9016.0,84.26,84.268,84.1633,84.1794,9016.0
2016-04-12 14:25:00,104.46,104.55,104.46,104.5,14152.0,84.1713,84.2439,84.1713,84.2036,14152.0
2016-04-12 14:30:00,104.5,104.54,104.49,104.51,6704.0,84.2036,84.2358,84.1955,84.2116,6704.0
2016-04-12 14:35:00,104.52,104.6,104.51,104.59,8906.0,84.2197,84.2841,84.2116,84.2761,8906.0
2016-04-12 14:40:00,104.6,104.65,104.59,104.63,16331.0,84.2841,84.3244,84.2761,84.3083,16331.0
2016-04-12 14:45:00,104.64,104.66,104.59,104.59,8632.0,84.3164,84.3325,84.2761,84.2761,8632.0
2016-04-12 14:50:00,104.58,104.62,104.58,104.62,9295.0,84.268,84.3003,84.268,84.3003,9295.0
2016-04-12 14:55:00,104.63,104.63,104.45,104.47,18131.0,84.3083,84.3083,84.1633,84.1794,18131.0
2016-04-12 15:00:00,104.47,104.63,104.47,104.58,16710.0,84.1794,84.3083,84.1794,84.268,16710.0
2016-04-12 15:05:00,104.61,104.67,104.61,104.66,7233.0,84.2922,84.3405,84.2922,84.3325,7233.0
2016-04-12 15:10:00,104.68,104.68,104.62,104.65,14492.0,84.3486,84.3486,84.3003,84.3244,14492.0
2016-04-12 15:15:00,104.65,104.7,104.65,104.69,12440.0,84.3244,84.3647,84.3244,84.3567,12440.0
2016-04-12 15:20:00,104.68,104.69,104.46,104.52,17423.0,84.3486,84.3567,84.1713,84.2197,17423.0
2016-04-12 15:25:00,104.5,104.57,104.5,104.57,12115.0,84.2036,84.26,84.2036,84.26,12115.0
2016-04-12 15:30:00,104.55,104.63,104.53,104.6,19566.0,84.2439,84.3083,84.2277,84.2841,19566.0
2016-04-12 15:35:00,104.61,104.61,104.39,104.42,24130.0,84.2922,84.2922,84.1149,84.1391,24130.0
2016-04-12 15:40:00,104.43,104.51,104.37,104.4,21348.0,84.1472,84.2116,84.0988,84.123,21348.0
2016-04-12 15:45:00,104.41,104.41,104.31,104.32,23262.0,84.131,84.131,84.0505,84.0585,23262.0
2016-04-12 15:50:00,104.31,104.37,104.29,104.33,32260.0,84.0505,84.0988,84.0344,84.0666,32260.0
2016-04-12 15:55:00,104.32,104.43,104.29,104.4,56327.0,84.0585,84.1472,84.0344,84.123,56327.0
2016-04-13 09:30:00,104.9,105.05,104.67,104.77,25176.0,84.5259,84.6467,84.3405,84.4211,25176.0
2016-04-13 09:35:00,104.75,105.03,104.74,104.95,12200.0,84.405,84.6306,84.397,84.5662,12200.0
2016-04-13 09:40:00,104.95,104.98,104.73,104.75,26937.0,84.5662,84.5903,84.3889,84.405,26937.0
2016-04-13 09:45:00,104.79,104.92,104.78,104.78,22398.0,84.4372,84.542,84.4292,84.4292,22398.0
2016-04-13 09:50:00,104.82,104.85,104.75,104.83,17942.0,84.4614,84.4856,84.405,84.4695,17942.0
2016-04-13 09:55:00,104.84,104.91,104.82,104.89,15349.0,84.4775,84.5339,84.4614,84.5178,15349.0
2016-04-13 10:00:00,104.94,104.97,104.87,104.95,42127.0,84.5581,84.5823,84.5017,84.5662,42127.0
2016-04-13 10:05:00,104.94,105.0,104.79,104.79,25841.0,84.5581,84.6065,84.4372,84.4372,25841.0
2016-04-13 10:10:00,104.8,104.8,104.6,104.61,18439.0,84.4453,84.4453,84.2841,84.2922,18439.0
2016-04-13 10:15:00,104.6,104.61,104.4,104.45,32340.0,84.2841,84.2922,84.123,84.1633,32340.0
2016-04-13 10:20:00,104.48,104.52,104.43,104.51,19259.0,84.1875,84.2197,84.1472,84.2116,19259.0
2016-04-13 10:25:00,104.51,104.53,104.46,104.51,40915.0,84.2116,84.2277,84.1713,84.2116,40915.0
2016-04-13 10:30:00,104.51,104.66,104.46,104.48,33294.0,84.2116,84.3325,84.1713,84.1875,33294.0
2016-04-13 10:35:00,104.46,104.48,104.33,104.35,23977.0,84.1713,84.1875,84.0666,84.0827,23977.0
2016-04-13 10:40:00,104.34,104.37,104.26,104.26,16413.0,84.0746,84.0988,84.0102,84.0102,16413.0
2016-04-13 10:45:00,104.24,104.29,104.15,104.16,37138.0,83.9941,84.0344,83.9215,83.9296,37138.0
2016-04-13 10:50:00,104.18,104.45,104.17,104.44,17324.0,83.9457,84.1633,83.9377,84.1552,17324.0
2016-04-13 10:55:00,104.44,104.47,104.28,104.3,37405.0,84.1552,84.1794,84.0263,84.0424,37405.0
2016-04-13 11:00:00,104.3,104.48,104.28,104.31,18423.0,84.0424,84.1875,84.0263,84.0505,18423.0
2016-04-13 11:05:00,104.32,104.55,104.3,104.55,21193.0,84.0585,84.2439,84.0424,84.2439,21193.0
2016-04-13 11:10:00,104.54,104.55,104.39,104.39,14999.0,84.2358,84.2439,84.1149,84.1149,14999.0
2016-04-13 11:15:00,104.39,104.48,104.38,104.46,15345.0,84.1149,84.1875,84.1069,84.1713,15345.0
2016-04-13 11:20:00,104.48,104.55,104.43,104.46,27483.0,84.1875,84.2439,84.1472,84.1713,27483.0
2016-04-13 11:25:00,104.45,104.66,104.44,104.65,9249.0,84.1633,84.3325,84.1552,84.3244,9249.0
2016-04-13 11:30:00,104.66,104.76,104.66,104.7,9158.0,84.3325,84.4131,84.3325,84.3647,9158.0
2016-04-13 11:35:00,104.68,104.75,104.63,104.73,9812.0,84.3486,84.405,84.3083,84.3889,9812.0
2016-04-13 11:40:00,104.73,104.78,104.7,104.75,8995.0,84.3889,84.4292,84.3647,84.405,8995.0
2016-04-13 11:45:00,104.74,104.77,104.66,104.69,9274.0,84.397,84.4211,84.3325,84.3567,9274.0
2016-04-13 11:50:00,104.67,104.71,104.64,104.64,16712.0,84.3405,84.3728,84.3164,84.3164,16712.0
2016-04-13 11:55:00,104.67,104.67,104.59,104.6,13503.0,84.3405,84.3405,84.2761,84.2841,13503.0
2016-04-13 12:00:00,104.59,104.65,104.56,104.59,14955.0,84.2761,84.3244,84.2519,84.2761,14955.0
2016-04-13 12:05:00,104.57,104.59,104.56,104.56,7356.0,84.26,84.2761,84.2519,84.2519,7356.0
2016-04-13 12:10:00,104.57,104.63,104.56,104.58,10790.0,84.26,84.3083,84.2519,84.268,10790.0
2016-04-13 12:15:00,104.57,104.58,104.43,104.45,11946.0,84.26,84.268,84.1472,84.1633,11946.0
2016-04-13 12:20:00,104.44,104.44,104.37,104.37,9713.0,84.1552,84.1552,84.0988,84.0988,9713.0
2016-04-13 12:25:00,104.37,104.43,104.34,104.4,13932.0,84.0988,84.1472,84.0746,84.123,13932.0
2016-04-13 12:30:00,104.41,104.41,104.35,104.35,12162.0,84.131,84.131,84.0827,84.0827,12162.0
2016-04-13 12:35:00,104.36,104.36,104.3,104.32,10783.0,84.0908,84.0908,84.0424,84.0585,10783.0
2016-04-13 12:40:00,104.31,104.37,104.3,104.31,10562.0,84.0505,84.0988,84.0424,84.0505,10562.0
2016-04-13 12:45:00,104.32,104.45,104.32,104.43,6489.0,84.0585,84.1633,84.0585,84.1472,6489.0
2016-04-13 12:50:00,104.41,104.43,104.3,104.31,10713.0,84.131,84.1472,84.0424,84.0505,10713.0
2016-04-13 12:55:00,104.3,104.39,104.28,104.39,9753.0,84.0424,84.1149,84.0263,84.1149,9753.0
2016-04-13 13:00:00,104.39,104.47,104.39,104.45,35205.0,84.1149,84.1794,84.1149,84.1633,35205.0
2016-04-13 13:05:00,104.47,104.48,104.43,104.43,11490.0,84.1794,84.1875,84.1472,84.1472,11490.0
2016-04-13 13:10:00,104.43,104.44,104.4,104.42,24893.0,84.1472,84.1552,84.123,84.1391,24893.0
2016-04-13 13:15:00,104.43,104.44,104.4,104.43,13420.0,84.1472,84.1552,84.123,84.1472,13420.0
2016-04-13 13:20:00,104.43,104.51,104.42,104.51,9800.0,84.1472,84.2116,84.1391,84.2116,9800.0
2016-04-13 13:25:00,104.51,104.58,104.5,104.5,20633.0,84.2116,84.268,84.2036,84.2036,20633.0
2016-04-13 13:30:00,104.5,104.53,104.49,104.5,7395.0,84.2036,84.2277,84.1955,84.2036,7395.0
2016-04-13 13:35:00,104.5,104.56,104.45,104.55,14860.0,84.2036,84.2519,84.1633,84.2439,14860.0
2016-04-13 13:40:00,104.56,104.57,104.52,104.54,10470.0,84.2519,84.26,84.2197,84.2358,10470.0
2016-04-13 13:45:00,104.55,104.71,104.55,104.7,25245.0,84.2439,84.3728,84.2439,84.3647,25245.0
2016-04-13 13:50:00,104.69,104.73,104.69,104.72,17492.0,84.3567,84.3889,84.3567,84.3808,17492.0
2016-04-13 13:55:00,104.74,104.81,104.72,104.81,11189.0,84.397,84.4534,84.3808,84.4534,11189.0
2016-04-13 14:00:00,104.8,104.81,104.65,104.65,8094.0,84.4453,84.4534,84.3244,84.3244,8094.0
2016-04-13 14:05:00,104.65,104.71,104.62,104.7,11284.0,84.3244,84.3728,84.3003,84.3647,11284.0
2016-04-13 14:10:00,104.69,104.72,104.5,104.5,17675.0,84.3567,84.3808,84.2036,84.2036,17675.0
2016-04-13 14:15:00,104.52,104.64,104.5,104.63,17233.0,84.2197,84.3164,84.2036,84.3083,17233.0
2016-04-13 14:20:00,104.64,104.67,104.62,104.65,12328.0,84.3164,84.3405,84.3003,84.3244,12328.0
2016-04-13 14:25:00,104.65,104.67,104.58,104.58,14504.0,84.3244,84.3405,84.268,84.268,14504.0
2016-04-13 14:30:00,104.6,104.71,104.59,104.7,23937.0,84.2841,84.3728,84.2761,84.3647,23937.0
2016-04-13 14:35:00,104.69,104.78,104.68,104.76,12435.0,84.3567,84.4292,84.3486,84.4131,12435.0
2016-04-13 14:40:00,104.76,104.76,104.69,104.71,11758.0,84.4131,84.4131,84.3567,84.3728,11758.0
2016-04-13 14:45:00,104.71,104.74,104.68,104.68,13290.0,84.3728,84.397,84.3486,84.3486,13290.0
2016-04-13 14:50:00,104.66,104.69,104.57,104.68,27898.0,84.3325,84.3567,84.26,84.3486,27898.0
2016-04-13 14:55:00,104.69,104.69,104.63,104.63,14318.0,84.3567,84.3567,84.3083,84.3083,14318.0
2016-04-13 15:00:00,104.64,104.81,104.62,104.79,19294.0,84.3164,84.4534,84.3003,84.4372,19294.0
2016-04-13 15:05:00,104.8,104.84,104.78,104.84,15758.0,84.4453,84.4775,84.4292,84.4775,15758.0
2016-04-13 15:10:00,104.85,104.88,104.8,104.82,18021.0,84.4856,84.5098,84.4453,84.4614,18021.0
2016-04-13 15:15:00,104.81,104.87,104.81,104.87,15929.0,84.4534,84.5017,84.4534,84.5017,15929.0
2016-04-13 15:20:00,104.87,104.87,104.73,104.73,23343.0,84.5017,84.5017,84.3889,84.3889,23343.0
2016-04-13 15:25:00,104.75,104.8,104.73,104.78,16570.0,84.405,84.4453,84.3889,84.4292,16570.0
2016-04-13 15:30:00,104.78,104.93,104.77,104.93,23588.0,84.4292,84.5501,84.4211,84.5501,23588.0
2016-04-13 15:35:00,104.93,104.95,104.89,104.95,25330.0,84.5501,84.5662,84.5178,84.5662,25330.0
2016-04-13 15:40:00,104.95,104.98,104.9,104.95,36430.0,84.5662,84.5903,84.5259,84.5662,36430.0
2016-04-13 15:45:00,104.96,105.0,104.88,104.9,40699.0,84.5742,84.6065,84.5098,84.5259,40699.0
2016-04-13 15:50:00,104.9,104.93,104.89,104.89,43965.0,84.5259,84.5501,84.5178,84.5178,43965.0
2016-04-13 15:55:00,104.9,105.0,104.89,104.97,66589.0,84.5259,84.6065,84.5178,84.5823,66589.0
2016-04-14 09:30:00,105.15,105.6,105.0,105.21,30711.0,84.7273,85.0899,84.6065,84.7757,30711.0
2016-04-14 09:35:00,105.2,105.39,104.97,105.15,10754.0,84.7676,84.9207,84.5823,84.7273,10754.0
2016-04-14 09:40:00,105.13,105.2,104.99,105.06,10479.0,84.7112,84.7676,84.5984,84.6548,10479.0
2016-04-14 09:45:00,104.99,105.13,104.95,105.06,9497.0,84.5984,84.7112,84.5662,84.6548,9497.0
2016-04-14 09:50:00,104.98,105.02,104.65,104.69,11514.0,84.5903,84.6226,84.3244,84.3567,11514.0
2016-04-14 09:55:00,104.63,104.89,104.63,104.84,14164.0,84.3083,84.5178,84.3083,84.4775,14164.0
2016-04-14 10:00:00,104.9,104.95,104.8,104.95,15632.0,84.5259,84.5662,84.4453,84.5662,15632.0
2016-04-14 10:05:00,104.93,105.05,104.88,105.05,9958.0,84.5501,84.6467,84.5098,84.6467,9958.0
2016-04-14 10:10:00,105.04,105.04,104.86,104.9,10246.0,84.6387,84.6387,84.4936,84.5259,10246.0
2016-04-14 10:15:00,104.92,105.01,104.86,104.86,9022.0,84.542,84.6145,84.4936,84.4936,9022.0
2016-04-14 10:20:00,104.85,105.05,104.85,105.01,8647.0,84.4856,84.6467,84.4856,84.6145,8647.0
2016-04-14 10:25:00,105.05,105.15,105.0,105.01,8923.0,84.6467,84.7273,84.6065,84.6145,8923.0
2016-04-14 10:30:00,105.01,105.03,104.85,104.86,9607.0,84.6145,84.6306,84.4856,84.4936,9607.0
2016-04-14 10:35:00,104.86,104.88,104.8,104.8,4934.0,84.4936,84.5098,84.4453,84.4453,4934.0
2016-04-14 10:40:00,104.8,104.93,104.8,104.89,11422.0,84.4453,84.5501,84.4453,84.5178,11422.0
2016-04-14 10:45:00,104.91,104.94,104.72,104.75,13252.0,84.5339,84.5581,84.3808,84.405,13252.0
2016-04-14 10:50:00,104.75,104.96,104.75,104.94,9621.0,84.405,84.5742,84.405,84.5581,9621.0
2016-04-14 10:55:00,104.93,104.93,104.79,104.85,8127.0,84.5501,84.5501,84.4372,84.4856,8127.0
2016-04-14 11:00:00,104.84,104.94,104.82,104.93,6219.0,84.4775,84.5581,84.4614,84.5501,6219.0
2016-04-14 11:05:00,104.92,104.97,104.88,104.96,15363.0,84.542,84.5823,84.5098,84.5742,15363.0
2016-04-14 11:10:00,104.98,105.05,104.9,104.92,8790.0,84.5903,84.6467,84.5259,84.542,8790.0
2016-04-14 11:15:00,104.9,105.03,104.9,105.03,6919.0,84.5259,84.6306,84.5259,84.6306,6919.0
2016-04-14 11:20:00,105.01,105.04,104.87,104.92,8836.0,84.6145,84.6387,84.5017,84.542,8836.0
2016-04-14 11:25:00,104.94,104.98,104.92,104.92,9322.0,84.5581,84.5903,84.542,84.542,9322.0
2016-04-14 11:30:00,104.91,105.06,104.91,105.05,16657.0,84.5339,84.6548,84.5339,84.6467,16657.0
2016-04-14 11:35:00,105.05,105.07,105.0,105.0,3931.0,84.6467,84.6629,84.6065,84.6065,3931.0
2016-04-14 11:40:00,105.02,105.02,104.92,104.99,8212.0,84.6226,84.6226,84.542,84.5984,8212.0
2016-04-14 11:45:00,104.99,105.06,104.97,105.04,4730.0,84.5984,84.6548,84.5823,84.6387,4730.0
2016-04-14 11:50:00,105.05,105.05,104.99,105.0,8371.0,84.6467,84.6467,84.5984,84.6065,8371.0
2016-04-14 11:55:00,105.01,105.08,104.99,105.08,7972.0,84.6145,84.6709,84.5984,84.6709,7972.0
2016-04-14 12:00:00,105.08,105.08,104.98,105.02,7970.0,84.6709,84.6709,84.5903,84.6226,7970.0
2016-04-14 12:05:00,105.02,105.07,104.99,105.07,5509.0,84.6226,84.6629,84.5984,84.6629,5509.0
2016-04-14 12:10:00,105.04,105.08,105.0,105.0,4742.0,84.6387,84.6709,84.6065,84.6065,4742.0
2016-04-14 12:15:00,105.02,105.06,105.01,105.03,1700.0,84.6226,84.6548,84.6145,84.6306,1700.0
2016-04-14 12:20:00,105.03,105.04,105.0,105.0,9534.0,84.6306,84.6387,84.6065,84.6065,9534.0
2016-04-14 12:25:00,105.01,105.05,105.0,105.01,4880.0,84.6145,84.6467,84.6065,84.6145,4880.0
2016-04-14 12:30:00,105.0,105.01,104.97,105.01,3961.0,84.6065,84.6145,84.5823,84.6145,3961.0
2016-04-14 12:35:00,105.01,105.09,105.0,105.09,6753.0,84.6145,84.679,84.6065,84.679,6753.0
2016-04-14 12:40:00,105.1,105.27,105.1,105.24,5303.0,84.687,84.824,84.687,84.7998,5303.0
2016-04-14 12:45:00,105.25,105.25,105.17,105.18,2984.0,84.8079,84.8079,84.7434,84.7515,2984.0
2016-04-14 12:50:00,105.17,105.2,105.11,105.13,12960.0,84.7434,84.7676,84.6951,84.7112,12960.0
2016-04-14 12:55:00,105.12,105.13,105.07,105.07,6150.0,84.7031,84.7112,84.6629,84.6629,6150.0
2016-04-14 13:00:00,105.08,105.1,105.06,105.08,9002.0,84.6709,84.687,84.6548,84.6709,9002.0
2016-04-14 13:05:00,105.08,105.12,105.07,105.12,8861.0,84.6709,84.7031,84.6629,84.7031,8861.0
2016-04-14 13:10:00,105.11,105.11,105.06,105.08,6404.0,84.6951,84.6951,84.6548,84.6709,6404.0
2016-04-14 13:15:00,105.07,105.07,105.03,105.03,3141.0,84.6629,84.6629,84.6306,84.6306,3141.0
2016-04-14 13:20:00,105.04,105.04,105.0,105.0,4683.0,84.6387,84.6387,84.6065,84.6065,4683.0
2016-04-14 13:25:00,105.0,105.0,104.94,105.0,6717.0,84.6065,84.6065,84.5581,84.6065,6717.0
2016-04-14 13:30:00,105.02,105.05,105.01,105.03,3136.0,84.6226,84.6467,84.6145,84.6306,3136.0
2016-04-14 13:35:00,105.01,105.02,104.98,104.99,5462.0,84.6145,84.6226,84.5903,84.5984,5462.0
2016-04-14 13:40:00,105.0,105.07,105.0,105.07,5783.0,84.6065,84.6629,84.6065,84.6629,5783.0
2016-04-14 13:45:00,105.08,105.08,105.02,105.03,4510.0,84.6709,84.6709,84.6226,84.6306,4510.0
2016-04-14 13:50:00,105.02,105.04,104.97,104.98,6439.0,84.6226,84.6387,84.5823,84.5903,6439.0
2016-04-14 13:55:00,105.0,105.03,104.97,104.99,7220.0,84.6065,84.6306,84.5823,84.5984,7220.0
2016-04-14 14:00:00,104.99,105.01,104.98,105.01,5876.0,84.5984,84.6145,84.5903,84.6145,5876.0
2016-04-14 14:05:00,105.02,105.04,105.02,105.03,5855.0,84.6226,84.6387,84.6226,84.6306,5855.0
2016-04-14 14:10:00,105.03,105.05,105.0,105.05,5035.0,84.6306,84.6467,84.6065,84.6467,5035.0
2016-04-14 14:15:00,105.04,105.08,105.03,105.05,6120.0,84.6387,84.6709,84.6306,84.6467,6120.0
2016-04-14 14:20:00,105.06,105.08,105.05,105.06,8276.0,84.6548,84.6709,84.6467,84.6548,8276.0
2016-04-14 14:25:00,105.06,105.08,105.01,105.03,10952.0,84.6548,84.6709,84.6145,84.6306,10952.0
2016-04-14 14:30:00,105.04,105.04,104.98,104.98,5656.0,84.6387,84.6387,84.5903,84.5903,5656.0
2016-04-14 14:35:00,104.98,104.99,104.89,104.93,9096.0,84.5903,84.5984,84.5178,84.5501,9096.0
2016-04-14 14:40:00,104.95,105.02,104.95,104.99,11103.0,84.5662,84.6226,84.5662,84.5984,11103.0
2016-04-14 14:45:00,105.0,105.01,104.97,105.0,8629.0,84.6065,84.6145,84.5823,84.6065,8629.0
2016-04-14 14:50:00,105.0,105.01,104.98,105.01,20922.0,84.6065,84.6145,84.5903,84.6145,20922.0
2016-04-14 14:55:00,105.0,105.0,104.94,104.97,24377.0,84.6065,84.6065,84.5581,84.5823,24377.0
2016-04-14 15:00:00,104.97,105.01,104.94,105.0,19350.0,84.5823,84.6145,84.5581,84.6065,19350.0
2016-04-14 15:05:00,104.99,105.0,104.97,104.98,11032.0,84.5984,84.6065,84.5823,84.5903,11032.0
2016-04-14 15:10:00,105.0,105.0,104.93,104.94,15679.0,84.6065,84.6065,84.5501,84.5581,15679.0
2016-04-14 15:15:00,104.95,105.02,104.93,105.0,13126.0,84.5662,84.6226,84.5501,84.6065,13126.0
2016-04-14 15:20:00,105.0,105.01,104.97,104.98,22135.0,84.6065,84.6145,84.5823,84.5903,22135.0
2016-04-14 15:25:00,104.97,105.01,104.95,104.99,14339.0,84.5823,84.6145,84.5662,84.5984,14339.0
2016-04-14 15:30:00,104.98,105.04,104.97,105.01,17551.0,84.5903,84.6387,84.5823,84.6145,17551.0
2016-04-14 15:35:00,105.01,105.01,104.97,105.0,35883.0,84.6145,84.6145,84.5823,84.6065,35883.0
2016-04-14 15:40:00,105.0,105.01,104.94,104.95,45848.0,84.6065,84.6145,84.5581,84.5662,45848.0
2016-04-14 15:45:00,104.95,105.0,104.92,104.92,28646.0,84.5662,84.6065,84.542,84.542,28646.0
2016-04-14 15:50:00,104.93,104.96,104.92,104.92,16263.0,84.5501,84.5742,84.542,84.542,16263.0
2016-04-14 15:55:00,104.92,104.98,104.88,104.94,44310.0,84.542,84.5903,84.5098,84.5581,44310.0
2016-04-15 09:30:00,105.05,105.18,104.95,104.95,115761.0,84.6467,84.7515,84.5662,84.5662,115761.0
2016-04-15 09:35:00,104.94,105.12,104.92,104.96,8254.0,84.5581,84.7031,84.542,84.5742,8254.0
2016-04-15 09:40:00,104.95,105.08,104.79,105.03,7449.0,84.5662,84.6709,84.4372,84.6306,7449.0
2016-04-15 09:45:00,105.06,105.06,104.96,104.98,13381.0,84.6548,84.6548,84.5742,84.5903,13381.0
2016-04-15 09:50:00,105.0,105.06,104.98,104.98,11095.0,84.6065,84.6548,84.5903,84.5903,11095.0
2016-04-15 09:55:00,105.01,105.06,104.95,105.04,14076.0,84.6145,84.6548,84.5662,84.6387,14076.0
2016-04-15 10:00:00,105.01,105.12,105.0,105.11,5708.0,84.6145,84.7031,84.6065,84.6951,5708.0
2016-04-15 10:05:00,105.09,105.14,105.05,105.13,12639.0,84.679,84.7193,84.6467,84.7112,12639.0
2016-04-15 10:10:00,105.08,105.11,105.01,105.07,10912.0,84.6709,84.6951,84.6145,84.6629,10912.0
2016-04-15 10:15:00,105.07,105.17,105.06,105.17,12179.0,84.6629,84.7434,84.6548,84.7434,12179.0
2016-04-15 10:20:00,105.14,105.16,105.11,105.14,9832.0,84.7193,84.7354,84.6951,84.7193,9832.0
2016-04-15 10:25:00,105.17,105.22,105.14,105.22,6314.0,84.7434,84.7837,84.7193,84.7837,6314.0
2016-04-15 10:30:00,105.2,105.24,105.17,105.17,13079.0,84.7676,84.7998,84.7434,84.7434,13079.0
2016-04-15 10:35:00,105.18,105.18,105.07,105.11,5400.0,84.7515,84.7515,84.6629,84.6951,5400.0
2016-04-15 10:40:00,105.1,105.15,105.06,105.13,4102.0,84.687,84.7273,84.6548,84.7112,4102.0
2016-04-15 10:45:00,105.16,105.22,105.15,105.17,12069.0,84.7354,84.7837,84.7273,84.7434,12069.0
2016-04-15 10:50:00,105.17,105.18,105.11,105.15,5868.0,84.7434,84.7515,84.6951,84.7273,5868.0
2016-04-15 10:55:00,105.13,105.14,105.06,105.08,6876.0,84.7112,84.7193,84.6548,84.6709,6876.0
2016-04-15 11:00:00,105.08,105.15,105.08,105.14,7930.0,84.6709,84.7273,84.6709,84.7193,7930.0
2016-04-15 11:05:00,105.13,105.22,105.13,105.21,24293.0,84.7112,84.7837,84.7112,84.7757,24293.0
2016-04-15 11:10:00,105.21,105.23,105.18,105.18,11484.0,84.7757,84.7918,84.7515,84.7515,11484.0
2016-04-15 11:15:00,105.19,105.21,105.18,105.18,3808.0,84.7596,84.7757,84.7515,84.7515,3808.0
2016-04-15 11:20:00,105.19,105.22,105.19,105.2,6637.0,84.7596,84.7837,84.7596,84.7676,6637.0
2016-04-15 11:25:00,105.19,105.23,105.19,105.2,5085.0,84.7596,84.7918,84.7596,84.7676,5085.0
2016-04-15 11:30:00,105.2,105.22,105.18,105.18,3183.0,84.7676,84.7837,84.7515,84.7515,3183.0
2016-04-15 11:35:00,105.18,105.22,105.18,105.18,6184.0,84.7515,84.7837,84.7515,84.7515,6184.0
2016-04-15 11:40:00,105.18,105.18,105.14,105.17,4600.0,84.7515,84.7515,84.7193,84.7434,4600.0
2016-04-15 11:45:00,105.16,105.16,105.08,105.11,6171.0,84.7354,84.7354,84.6709,84.6951,6171.0
2016-04-15 11:50:00,105.11,105.17,105.09,105.16,5869.0,84.6951,84.7434,84.679,84.7354,5869.0
2016-04-15 11:55:00,105.16,105.22,105.14,105.22,5005.0,84.7354,84.7837,84.7193,84.7837,5005.0
2016-04-15 12:00:00,105.22,105.23,105.16,105.17,6510.0,84.7837,84.7918,84.7354,84.7434,6510.0
2016-04-15 12:05:00,105.16,105.2,105.16,105.2,4935.0,84.7354,84.7676,84.7354,84.7676,4935.0
2016-04-15 12:10:00,105.21,105.22,105.18,105.18,4221.0,84.7757,84.7837,84.7515,84.7515,4221.0
2016-04-15 12:15:00,105.15,105.15,105.08,105.08,3827.0,84.7273,84.7273,84.6709,84.6709,3827.0
2016-04-15 12:20:00,105.08,105.09,105.03,105.03,10008.0,84.6709,84.679,84.6306,84.6306,10008.0
2016-04-15 12:25:00,105.04,105.04,104.93,104.93,7136.0,84.6387,84.6387,84.5501,84.5501,7136.0
2016-04-15 12:30:00,104.93,104.94,104.88,104.91,8928.0,84.5501,84.5581,84.5098,84.5339,8928.0
2016-04-15 12:35:00,104.92,104.94,104.87,104.94,7696.0,84.542,84.5581,84.5017,84.5581,7696.0
2016-04-15 12:40:00,104.94,104.96,104.91,104.95,9913.0,84.5581,84.5742,84.5339,84.5662,9913.0
2016-04-15 12:45:00,104.95,104.97,104.91,104.93,9839.0,84.5662,84.5823,84.5339,84.5501,9839.0
2016-04-15 12:50:00,104.92,104.93,104.89,104.92,4804.0,84.542,84.5501,84.5178,84.542,4804.0
2016-04-15 12:55:00,104.92,104.95,104.9,104.9,7350.0,84.542,84.5662,84.5259,84.5259,7350.0
2016-04-15 13:00:00,104.91,104.94,104.91,104.93,9608.0,84.5339,84.5581,84.5339,84.5501,9608.0
2016-04-15 13:05:00,104.93,104.97,104.91,104.91,8150.0,84.5501,84.5823,84.5339,84.5339,8150.0
2016-04-15 13:10:00,104.92,104.95,104.87,104.94,8065.0,84.542,84.5662,84.5017,84.5581,8065.0
2016-04-15 13:15:00,104.92,104.96,104.92,104.93,8032.0,84.542,84.5742,84.542,84.5501,8032.0
2016-04-15 13:20:00,104.93,105.02,104.93,105.01,16414.0,84.5501,84.6226,84.5501,84.6145,16414.0
2016-04-15 13:25:00,105.0,105.05,104.99,105.04,6378.0,84.6065,84.6467,84.5984,84.6387,6378.0
2016-04-15 13:30:00,105.04,105.04,104.93,104.96,11008.0,84.6387,84.6387,84.5501,84.5742,11008.0
2016-04-15 13:35:00,104.98,104.98,104.89,104.91,11252.0,84.5903,84.5903,84.5178,84.5339,11252.0
2016-04-15 13:40:00,104.91,105.0,104.9,105.0,8077.0,84.5339,84.6065,84.5259,84.6065,8077.0
2016-04-15 13:45:00,104.99,105.0,104.96,104.99,7753.0,84.5984,84.6065,84.5742,84.5984,7753.0
2016-04-15 13:50:00,105.0,105.03,104.99,105.01,9780.0,84.6065,84.6306,84.5984,84.6145,9780.0
2016-04-15 13:55:00,105.02,105.03,104.98,104.98,8358.0,84.6226,84.6306,84.5903,84.5903,8358.0
2016-04-15 14:00:00,104.98,105.04,104.97,105.04,17999.0,84.5903,84.6387,84.5823,84.6387,17999.0
2016-04-15 14:05:00,105.04,105.05,104.97,104.98,17335.0,84.6387,84.6467,84.5823,84.5903,17335.0
2016-04-15 14:10:00,104.99,104.99,104.95,104.96,7866.0,84.5984,84.5984,84.5662,84.5742,7866.0
2016-04-15 14:15:00,104.97,105.05,104.96,105.01,7376.0,84.5823,84.6467,84.5742,84.6145,7376.0
2016-04-15 14:20:00,105.0,105.03,104.99,105.03,4795.0,84.6065,84.6306,84.5984,84.6306,4795.0
2016-04-15 14:25:00,105.04,105.08,105.01,105.07,8173.0,84.6387,84.6709,84.6145,84.6629,8173.0
2016-04-15 14:30:00,105.07,105.1,105.06,105.06,10537.0,84.6629,84.687,84.6548,84.6548,10537.0
2016-04-15 14:35:00,105.07,105.07,105.0,105.03,5518.0,84.6629,84.6629,84.6065,84.6306,5518.0
2016-04-15 14:40:00,105.04,105.04,104.98,105.01,6010.0,84.6387,84.6387,84.5903,84.6145,6010.0
2016-04-15 14:45:00,105.02,105.06,105.0,105.05,6594.0,84.6226,84.6548,84.6065,84.6467,6594.0
2016-04-15 14:50:00,105.05,105.05,105.02,105.03,3563.0,84.6467,84.6467,84.6226,84.6306,3563.0
2016-04-15 14:55:00,105.02,105.08,104.97,105.08,11711.0,84.6226,84.6709,84.5823,84.6709,11711.0
2016-04-15 15:00:00,105.07,105.09,105.04,105.06,8463.0,84.6629,84.679,84.6387,84.6548,8463.0
2016-04-15 15:05:00,105.07,105.11,105.06,105.06,13725.0,84.6629,84.6951,84.6548,84.6548,13725.0
2016-04-15 15:10:00,105.06,105.06,104.98,104.98,13353.0,84.6548,84.6548,84.5903,84.5903,13353.0
2016-04-15 15:15:00,104.98,105.01,104.98,104.98,10407.0,84.5903,84.6145,84.5903,84.5903,10407.0
2016-04-15 15:20:00,104.98,105.02,104.98,104.99,19269.0,84.5903,84.6226,84.5903,84.5984,19269.0
2016-04-15 15:25:00,104.99,105.05,104.98,105.04,10423.0,84.5984,84.6467,84.5903,84.6387,10423.0
2016-04-15 15:30:00,105.04,105.06,104.99,105.0,21759.0,84.6387,84.6548,84.5984,84.6065,21759.0
2016-04-15 15:35:00,105.0,105.02,104.98,105.01,49371.0,84.6065,84.6226,84.5903,84.6145,49371.0
2016-04-15 15:40:00,105.01,105.01,104.93,104.94,23059.0,84.6145,84.6145,84.5501,84.5581,23059.0
2016-04-15 15:45:00,104.93,104.94,104.88,104.92,36502.0,84.5501,84.5581,84.5098,84.542,36502.0
2016-04-15 15:50:00,104.92,104.93,104.88,104.88,24927.0,84.542,84.5501,84.5098,84.5098,24927.0
2016-04-15 15:55:00,104.88,105.0,104.87,104.89,92493.0,84.5098,84.6065,84.5017,84.5178,92493.0
2016-04-18 09:30:00,104.41,104.73,104.41,104.57,20915.0,84.131,84.3889,84.131,84.26,20915.0
2016-04-18 09:35:00,104.64,104.78,104.63,104.74,30178.0,84.3164,84.4292,84.3083,84.397,30178.0
2016-04-18 09:40:00,104.76,105.13,104.76,105.09,16589.0,84.4131,84.7112,84.4131,84.679,16589.0
2016-04-18 09:45:00,105.1,105.28,105.09,105.21,27845.0,84.687,84.8321,84.679,84.7757,27845.0
2016-04-18 09:50:00,105.16,105.22,105.0,105.02,16746.0,84.7354,84.7837,84.6065,84.6226,16746.0
2016-04-18 09:55:00,105.03,105.1,104.98,105.0,20080.0,84.6306,84.687,84.5903,84.6065,20080.0
2016-04-18 10:00:00,104.99,105.2,104.98,105.15,32530.0,84.5984,84.7676,84.5903,84.7273,32530.0
2016-04-18 10:05:00,105.16,105.23,105.15,105.16,35834.0,84.7354,84.7918,84.7273,84.7354,35834.0
2016-04-18 10:10:00,105.15,105.29,105.06,105.18,16087.0,84.7273,84.8401,84.6548,84.7515,16087.0
2016-04-18 10:15:00,105.16,105.22,105.08,105.1,8207.0,84.7354,84.7837,84.6709,84.687,8207.0
2016-04-18 10:20:00,105.1,105.22,105.1,105.2,11984.0,84.687,84.7837,84.687,84.7676,11984.0
2016-04-18 10:25:00,105.2,105.21,105.13,105.2,9352.0,84.7676,84.7757,84.7112,84.7676,9352.0
2016-04-18 10:30:00,105.2,105.37,105.2,105.37,43060.0,84.7676,84.9046,84.7676,84.9046,43060.0
2016-04-18 10:35:00,105.37,105.46,105.16,105.17,43696.0,84.9046,84.9771,84.7354,84.7434,43696.0
2016-04-18 10:40:00,105.15,105.22,105.14,105.14,10434.0,84.7273,84.7837,84.7193,84.7193,10434.0
2016-04-18 10:45:00,105.14,105.18,105.06,105.11,7947.0,84.7193,84.7515,84.6548,84.6951,7947.0
2016-04-18 10:50:00,105.13,105.33,105.12,105.33,6919.0,84.7112,84.8724,84.7031,84.8724,6919.0
2016-04-18 10:55:00,105.3,105.32,105.14,105.15,5392.0,84.8482,84.8643,84.7193,84.7273,5392.0
2016-04-18 11:00:00,105.17,105.18,105.13,105.17,4451.0,84.7434,84.7515,84.7112,84.7434,4451.0
2016-04-18 11:05:00,105.18,105.21,105.14,105.18,3835.0,84.7515,84.7757,84.7193,84.7515,3835.0
2016-04-18 11:10:00,105.17,105.19,105.11,105.18,7320.0,84.7434,84.7596,84.6951,84.7515,7320.0
2016-04-18 11:15:00,105.18,105.25,105.16,105.22,5926.0,84.7515,84.8079,84.7354,84.7837,5926.0
2016-04-18 11:20:00,105.25,105.3,105.19,105.2,8766.0,84.8079,84.8482,84.7596,84.7676,8766.0
2016-04-18 11:25:00,105.17,105.18,105.08,105.14,7352.0,84.7434,84.7515,84.6709,84.7193,7352.0
2016-04-18 11:30:00,105.14,105.18,105.13,105.13,6288.0,84.7193,84.7515,84.7112,84.7112,6288.0
2016-04-18 11:35:00,105.11,105.18,105.08,105.18,33582.0,84.6951,84.7515,84.6709,84.7515,33582.0
2016-04-18 11:40:00,105.16,105.22,105.12,105.12,6211.0,84.7354,84.7837,84.7031,84.7031,6211.0
2016-04-18 11:45:00,105.14,105.23,105.14,105.16,6873.0,84.7193,84.7918,84.7193,84.7354,6873.0
2016-04-18 11:50:00,105.18,105.24,105.18,105.2,14660.0,84.7515,84.7998,84.7515,84.7676,14660.0
2016-04-18 11:55:00,105.19,105.23,105.17,105.18,12137.0,84.7596,84.7918,84.7434,84.7515,12137.0
2016-04-18 12:00:00,105.17,105.21,105.14,105.16,10373.0,84.7434,84.7757,84.7193,84.7354,10373.0
2016-04-18 12:05:00,105.13,105.16,105.11,105.12,3026.0,84.7112,84.7354,84.6951,84.7031,3026.0
2016-04-18 12:10:00,105.14,105.23,105.14,105.16,8322.0,84.7193,84.7918,84.7193,84.7354,8322.0
2016-04-18 12:15:00,105.17,105.24,105.17,105.22,2600.0,84.7434,84.7998,84.7434,84.7837,2600.0
2016-04-18 12:20:00,105.21,105.25,105.2,105.21,7438.0,84.7757,84.8079,84.7676,84.7757,7438.0
2016-04-18 12:25:00,105.2,105.25,105.2,105.25,13184.0,84.7676,84.8079,84.7676,84.8079,13184.0
2016-04-18 12:30:00,105.24,105.37,105.24,105.35,9523.0,84.7998,84.9046,84.7998,84.8885,9523.0
2016-04-18 12:35:00,105.34,105.38,105.31,105.34,24700.0,84.8804,84.9126,84.8562,84.8804,24700.0
2016-04-18 12:40:00,105.34,105.39,105.33,105.34,11914.0,84.8804,84.9207,84.8724,84.8804,11914.0
2016-04-18 12:45:00,105.34,105.36,105.32,105.33,4176.0,84.8804,84.8965,84.8643,84.8724,4176.0
2016-04-18 12:50:00,105.33,105.35,105.31,105.34,6113.0,84.8724,84.8885,84.8562,84.8804,6113.0
2016-04-18 12:55:00,105.34,105.39,105.3,105.31,7019.0,84.8804,84.9207,84.8482,84.8562,7019.0
2016-04-18 13:00:00,105.3,105.33,105.25,105.25,7359.0,84.8482,84.8724,84.8079,84.8079,7359.0
2016-04-18 13:05:00,105.24,105.27,105.23,105.23,5400.0,84.7998,84.824,84.7918,84.7918,5400.0
2016-04-18 13:10:00,105.24,105.25,105.19,105.19,7621.0,84.7998,84.8079,84.7596,84.7596,7621.0
2016-04-18 13:15:00,105.19,105.24,105.17,105.18,8465.0,84.7596,84.7998,84.7434,84.7515,8465.0
2016-04-18 13:20:00,105.17,105.22,105.14,105.18,10566.0,84.7434,84.7837,84.7193,84.7515,10566.0
2016-04-18 13:25:00,105.18,105.2,105.14,105.15,10429.0,84.7515,84.7676,84.7193,84.7273,10429.0
2016-04-18 13:30:00,105.14,105.18,105.11,105.11,6220.0,84.7193,84.7515,84.6951,84.6951,6220.0
2016-04-18 13:35:00,105.11,105.11,105.05,105.11,5608.0,84.6951,84.6951,84.6467,84.6951,5608.0
2016-04-18 13:40:00,105.09,105.19,105.08,105.16,9312.0,84.679,84.7596,84.6709,84.7354,9312.0
2016-04-18 13:45:00,105.18,105.2,105.15,105.16,5692.0,84.7515,84.7676,84.7273,84.7354,5692.0
2016-04-18 13:50:00,105.15,105.24,105.15,105.23,30407.0,84.7273,84.7998,84.7273,84.7918,30407.0
2016-04-18 13:55:00,105.23,105.25,105.2,105.25,31056.0,84.7918,84.8079,84.7676,84.8079,31056.0
2016-04-18 14:00:00,105.25,105.26,105.15,105.19,9342.0,84.8079,84.816,84.7273,84.7596,9342.0
2016-04-18 14:05:00,105.18,105.19,105.1,105.11,13942.0,84.7515,84.7596,84.687,84.6951,13942.0
2016-04-18 14:10:00,105.12,105.13,105.06,105.11,11636.0,84.7031,84.7112,84.6548,84.6951,11636.0
2016-04-18 14:15:00,105.12,105.17,105.1,105.15,9512.0,84.7031,84.7434,84.687,84.7273,9512.0
2016-04-18 14:20:00,105.16,105.21,105.15,105.19,22944.0,84.7354,84.7757,84.7273,84.7596,22944.0
2016-04-18 14:25:00,105.18,105.23,105.12,105.12,8477.0,84.7515,84.7918,84.7031,84.7031,8477.0
2016-04-18 14:30:00,105.13,105.14,105.09,105.11,5014.0,84.7112,84.7193,84.679,84.6951,5014.0
2016-04-18 14:35:00,105.12,105.25,105.12,105.21,10433.0,84.7031,84.8079,84.7031,84.7757,10433.0
2016-04-18 14:40:00,105.22,105.22,105.16,105.16,8020.0,84.7837,84.7837,84.7354,84.7354,8020.0
2016-04-18 14:45:00,105.16,105.2,105.15,105.19,6358.0,84.7354,84.7676,84.7273,84.7596,6358.0
2016-04-18 14:50:00,105.2,105.25,105.19,105.19,8662.0,84.7676,84.8079,84.7596,84.7596,8662.0
2016-04-18 14:55:00,105.2,105.21,105.13,105.16,8877.0,84.7676,84.7757,84.7112,84.7354,8877.0
2016-04-18 15:00:00,105.16,105.19,105.15,105.16,9054.0,84.7354,84.7596,84.7273,84.7354,9054.0
2016-04-18 15:05:00,105.15,105.15,105.09,105.11,6551.0,84.7273,84.7273,84.679,84.6951,6551.0
2016-04-18 15:10:00,105.11,105.12,105.08,105.08,8247.0,84.6951,84.7031,84.6709,84.6709,8247.0
2016-04-18 15:15:00,105.08,105.13,105.07,105.11,7675.0,84.6709,84.7112,84.6629,84.6951,7675.0
2016-04-18 15:20:00,105.11,105.13,105.08,105.09,10956.0,84.6951,84.7112,84.6709,84.679,10956.0
2016-04-18 15:25:00,105.08,105.13,105.08,105.09,10640.0,84.6709,84.7112,84.6709,84.679,10640.0
2016-04-18 15:30:00,105.09,105.12,105.04,105.1,14759.0,84.679,84.7031,84.6387,84.687,14759.0
2016-04-18 15:35:00,105.09,105.2,105.09,105.17,22158.0,84.679,84.7676,84.679,84.7434,22158.0
2016-04-18 15:40:00,105.17,105.25,105.16,105.24,33819.0,84.7434,84.8079,84.7354,84.7998,33819.0
2016-04-18 15:45:00,105.24,105.27,105.21,105.21,18919.0,84.7998,84.824,84.7757,84.7757,18919.0
2016-04-18 15:50:00,105.21,105.24,105.2,105.23,23970.0,84.7757,84.7998,84.7676,84.7918,23970.0
2016-04-18 15:55:00,105.23,105.31,105.21,105.3,66654.0,84.7918,84.8562,84.7757,84.8482,66654.0
2016-04-19 09:30:00,105.68,105.78,105.57,105.69,19001.0,85.1544,85.235,85.0657,85.1624,19001.0
2016-04-19 09:35:00,105.78,105.89,105.67,105.83,14066.0,85.235,85.3236,85.1463,85.2752,14066.0
2016-04-19 09:40:00,105.78,105.87,105.71,105.8,12225.0,85.235,85.3075,85.1786,85.2511,12225.0
2016-04-19 09:45:00,105.81,106.08,105.74,106.0,14925.0,85.2591,85.4767,85.2027,85.4122,14925.0
2016-04-19 09:50:00,105.97,106.07,105.93,105.97,33205.0,85.3881,85.4686,85.3558,85.3881,33205.0
2016-04-19 09:55:00,106.0,106.15,105.9,106.13,25059.0,85.4122,85.5331,85.3317,85.517,25059.0
2016-04-19 10:00:00,106.11,106.19,106.05,106.09,33973.0,85.5009,85.5653,85.4525,85.4847,33973.0
2016-04-19 10:05:00,106.08,106.18,106.02,106.05,35843.0,85.4767,85.5573,85.4283,85.4525,35843.0
2016-04-19 10:10:00,106.08,106.09,106.0,106.01,31953.0,85.4767,85.4847,85.4122,85.4203,31953.0
2016-04-19 10:15:00,106.02,106.08,105.87,105.87,14192.0,85.4283,85.4767,85.3075,85.3075,14192.0
2016-04-19 10:20:00,105.88,105.92,105.77,105.77,14925.0,85.3155,85.3478,85.2269,85.2269,14925.0
2016-04-19 10:25:00,105.78,105.85,105.76,105.78,10217.0,85.235,85.2914,85.2188,85.235,10217.0
2016-04-19 10:30:00,105.8,105.93,105.79,105.91,17117.0,85.2511,85.3558,85.243,85.3397,17117.0
2016-04-19 10:35:00,105.91,105.93,105.77,105.77,29505.0,85.3397,85.3558,85.2269,85.2269,29505.0
2016-04-19 10:40:00,105.77,105.79,105.67,105.68,16886.0,85.2269,85.243,85.1463,85.1544,16886.0
2016-04-19 10:45:00,105.67,105.67,105.57,105.58,10671.0,85.1463,85.1463,85.0657,85.0738,10671.0
2016-04-19 10:50:00,105.6,105.74,105.56,105.74,11239.0,85.0899,85.2027,85.0577,85.2027,11239.0
2016-04-19 10:55:00,105.72,105.73,105.63,105.64,11761.0,85.1866,85.1947,85.1141,85.1222,11761.0
2016-04-19 11:00:00,105.65,105.75,105.65,105.75,12276.0,85.1302,85.2108,85.1302,85.2108,12276.0
2016-04-19 11:05:00,105.75,105.84,105.73,105.81,20427.0,85.2108,85.2833,85.1947,85.2591,20427.0
2016-04-19 11:10:00,105.83,105.84,105.72,105.74,12265.0,85.2752,85.2833,85.1866,85.2027,12265.0
2016-04-19 11:15:00,105.74,105.76,105.58,105.58,13532.0,85.2027,85.2188,85.0738,85.0738,13532.0
2016-04-19 11:20:00,105.58,105.58,105.48,105.51,11366.0,85.0738,85.0738,84.9932,85.0174,11366.0
2016-04-19 11:25:00,105.52,105.59,105.52,105.55,7143.0,85.0255,85.0819,85.0255,85.0496,7143.0
2016-04-19 11:30:00,105.54,105.71,105.53,105.71,21199.0,85.0416,85.1786,85.0335,85.1786,21199.0
2016-04-19 11:35:00,105.69,105.78,105.67,105.78,38316.0,85.1624,85.235,85.1463,85.235,38316.0
2016-04-19 11:40:00,105.78,105.82,105.7,105.8,70853.0,85.235,85.2672,85.1705,85.2511,70853.0
2016-04-19 11:45:00,105.79,105.87,105.76,105.81,9946.0,85.243,85.3075,85.2188,85.2591,9946.0
2016-04-19 11:50:00,105.81,105.81,105.49,105.53,12748.0,85.2591,85.2591,85.0013,85.0335,12748.0
2016-04-19 11:55:00,105.53,105.73,105.53,105.56,14534.0,85.0335,85.1947,85.0335,85.0577,14534.0
2016-04-19 12:00:00,105.58,105.58,105.43,105.5,11950.0,85.0738,85.0738,84.9529,85.0093,11950.0
2016-04-19 12:05:00,105.52,105.58,105.45,105.48,15027.0,85.0255,85.0738,84.9691,84.9932,15027.0
2016-04-19 12:10:00,105.48,105.52,105.42,105.44,9885.0,84.9932,85.0255,84.9449,84.961,9885.0
2016-04-19 12:15:00,105.46,105.52,105.41,105.46,10204.0,84.9771,85.0255,84.9368,84.9771,10204.0
2016-04-19 12:20:00,105.44,105.5,105.42,105.49,5814.0,84.961,85.0093,84.9449,85.0013,5814.0
2016-04-19 12:25:00,105.51,105.53,105.47,105.52,6700.0,85.0174,85.0335,84.9852,85.0255,6700.0
2016-04-19 12:30:00,105.51,105.53,105.43,105.53,7194.0,85.0174,85.0335,84.9529,85.0335,7194.0
2016-04-19 12:35:00,105.52,105.59,105.5,105.58,11650.0,85.0255,85.0819,85.0093,85.0738,11650.0
2016-04-19 12:40:00,105.58,105.59,105.45,105.45,7765.0,85.0738,85.0819,84.9691,84.9691,7765.0
2016-04-19 12:45:00,105.45,105.45,105.3,105.35,28860.0,84.9691,84.9691,84.8482,84.8885,28860.0
2016-04-19 12:50:00,105.34,105.53,105.34,105.48,26552.0,84.8804,85.0335,84.8804,84.9932,26552.0
2016-04-19 12:55:00,105.49,105.49,105.38,105.42,6036.0,85.0013,85.0013,84.9126,84.9449,6036.0
2016-04-19 13:00:00,105.42,105.59,105.41,105.59,9633.0,84.9449,85.0819,84.9368,85.0819,9633.0
2016-04-19 13:05:00,105.59,105.61,105.56,105.6,6841.0,85.0819,85.098,85.0577,85.0899,6841.0
2016-04-19 13:10:00,105.59,105.59,105.47,105.57,10918.0,85.0819,85.0819,84.9852,85.0657,10918.0
2016-04-19 13:15:00,105.57,105.59,105.54,105.55,6621.0,85.0657,85.0819,85.0416,85.0496,6621.0
2016-04-19 13:20:00,105.54,105.71,105.53,105.71,21730.0,85.0416,85.1786,85.0335,85.1786,21730.0
2016-04-19 13:25:00,105.71,105.79,105.71,105.72,11878.0,85.1786,85.243,85.1786,85.1866,11878.0
2016-04-19 13:30:00,105.71,105.71,105.57,105.61,8800.0,85.1786,85.1786,85.0657,85.098,8800.0
2016-04-19 13:35:00,105.61,105.64,105.58,105.62,8734.0,85.098,85.1222,85.0738,85.106,8734.0
2016-04-19 13:40:00,105.62,105.65,105.6,105.6,11439.0,85.106,85.1302,85.0899,85.0899,11439.0
2016-04-19 13:45:00,105.6,105.68,105.57,105.67,6990.0,85.0899,85.1544,85.0657,85.1463,6990.0
2016-04-19 13:50:00,105.67,105.69,105.65,105.67,14322.0,85.1463,85.1624,85.1302,85.1463,14322.0
2016-04-19 13:55:00,105.67,105.71,105.64,105.68,41843.0,85.1463,85.1786,85.1222,85.1544,41843.0
2016-04-19 14:00:00,105.68,105.68,105.65,105.66,17615.0,85.1544,85.1544,85.1302,85.1383,17615.0
2016-04-19 14:05:00,105.66,105.67,105.59,105.66,24969.0,85.1383,85.1463,85.0819,85.1383,24969.0
2016-04-19 14:10:00,105.64,105.67,105.61,105.62,18812.0,85.1222,85.1463,85.098,85.106,18812.0
2016-04-19 14:15:00,105.62,105.66,105.61,105.64,16829.0,85.106,85.1383,85.098,85.1222,16829.0
2016-04-19 14:20:00,105.64,105.67,105.62,105.67,11166.0,85.1222,85.1463,85.106,85.1463,11166.0
2016-04-19 14:25:00,105.67,105.68,105.6,105.6,18585.0,85.1463,85.1544,85.0899,85.0899,18585.0
2016-04-19 14:30:00,105.59,105.59,105.53,105.53,16491.0,85.0819,85.0819,85.0335,85.0335,16491.0
2016-04-19 14:35:00,105.54,105.54,105.49,105.52,14600.0,85.0416,85.0416,85.0013,85.0255,14600.0
2016-04-19 14:40:00,105.53,105.61,105.52,105.6,16453.0,85.0335,85.098,85.0255,85.0899,16453.0
2016-04-19 14:45:00,105.59,105.6,105.5,105.54,27137.0,85.0819,85.0899,85.0093,85.0416,27137.0
2016-04-19 14:50:00,105.55,105.56,105.49,105.52,37285.0,85.0496,85.0577,85.0013,85.0255,37285.0
2016-04-19 14:55:00,105.51,105.61,105.49,105.52,59168.0,85.0174,85.098,85.0013,85.0255,59168.0
2016-04-19 15:00:00,105.51,105.59,105.46,105.56,50262.0,85.0174,85.0819,84.9771,85.0577,50262.0
2016-04-19 15:05:00,105.56,105.58,105.52,105.52,19559.0,85.0577,85.0738,85.0255,85.0255,19559.0
2016-04-19 15:10:00,105.52,105.64,105.52,105.62,21918.0,85.0255,85.1222,85.0255,85.106,21918.0
2016-04-19 15:15:00,105.64,105.67,105.55,105.55,18012.0,85.1222,85.1463,85.0496,85.0496,18012.0
2016-04-19 15:20:00,105.55,105.63,105.54,105.63,13243.0,85.0496,85.1141,85.0416,85.1141,13243.0
2016-04-19 15:25:00,105.63,105.64,105.5,105.53,34223.0,85.1141,85.1222,85.0093,85.0335,34223.0
2016-04-19 15:30:00,105.54,105.56,105.42,105.45,55327.0,85.0416,85.0577,84.9449,84.9691,55327.0
2016-04-19 15:35:00,105.46,105.58,105.45,105.57,34247.0,84.9771,85.0738,84.9691,85.0657,34247.0
2016-04-19 15:40:00,105.57,105.6,105.5,105.51,38596.0,85.0657,85.0899,85.0093,85.0174,38596.0
2016-04-19 15:45:00,105.52,105.58,105.49,105.58,42201.0,85.0255,85.0738,85.0013,85.0738,42201.0
2016-04-19 15:50:00,105.57,105.67,105.57,105.59,112249.0,85.0657,85.1463,85.0657,85.0819,112249.0
2016-04-19 15:55:00,105.6,105.75,105.53,105.74,146039.0,85.0899,85.2108,85.0335,85.2027,146039.0
2016-04-20 09:30:00,104.69,105.65,103.86,104.08,107183.0,84.3567,85.1302,83.6879,83.8651,107183.0
2016-04-20 09:35:00,104.15,105.13,103.96,105.11,51319.0,83.9215,84.7112,83.7684,84.6951,51319.0
2016-04-20 09:40:00,104.98,105.09,104.17,104.51,55207.0,84.5903,84.679,83.9377,84.2116,55207.0
2016-04-20 09:45:00,104.46,104.5,103.92,104.15,38746.0,84.1713,84.2036,83.7362,83.9215,38746.0
2016-04-20 09:50:00,104.12,104.57,103.98,104.52,46959.0,83.8974,84.26,83.7846,84.2197,46959.0
2016-04-20 09:55:00,104.48,104.48,104.11,104.29,47828.0,84.1875,84.1875,83.8893,84.0344,47828.0
2016-04-20 10:00:00,104.24,104.28,103.71,104.16,41971.0,83.9941,84.0263,83.567,83.9296,41971.0
2016-04-20 10:05:00,104.16,104.43,104.1,104.3,32452.0,83.9296,84.1472,83.8813,84.0424,32452.0
2016-04-20 10:10:00,104.26,104.76,104.23,104.73,39706.0,84.0102,84.4131,83.986,84.3889,39706.0
2016-04-20 10:15:00,104.78,104.78,104.5,104.56,45225.0,84.4292,84.4292,84.2036,84.2519,45225.0
2016-04-20 10:20:00,104.53,104.78,104.5,104.78,18954.0,84.2277,84.4292,84.2036,84.4292,18954.0
2016-04-20 10:25:00,104.83,105.07,104.82,104.98,35802.0,84.4695,84.6629,84.4614,84.5903,35802.0
2016-04-20 10:30:00,105.02,105.02,104.25,104.26,54817.0,84.6226,84.6226,84.0021,84.0102,54817.0
2016-04-20 10:35:00,104.25,104.42,103.89,103.98,37614.0,84.0021,84.1391,83.712,83.7846,37614.0
2016-04-20 10:40:00,104.0,104.16,103.86,104.04,19603.0,83.8007,83.9296,83.6879,83.8329,19603.0
2016-04-20 10:45:00,104.0,104.08,103.89,103.94,32271.0,83.8007,83.8651,83.712,83.7523,32271.0
2016-04-20 10:50:00,103.97,104.14,103.93,104.14,26276.0,83.7765,83.9135,83.7443,83.9135,26276.0
2016-04-20 10:55:00,104.16,104.43,104.1,104.25,27510.0,83.9296,84.1472,83.8813,84.0021,27510.0
2016-04-20 11:00:00,104.26,104.26,103.96,104.01,38415.0,84.0102,84.0102,83.7684,83.8087,38415.0
2016-04-20 11:05:00,104.01,104.03,103.79,103.81,27522.0,83.8087,83.8249,83.6315,83.6476,27522.0
2016-04-20 11:10:00,103.79,103.92,103.67,103.87,60765.0,83.6315,83.7362,83.5348,83.6959,60765.0
2016-04-20 11:15:00,103.88,104.16,103.85,104.14,36357.0,83.704,83.9296,83.6798,83.9135,36357.0
2016-04-20 11:20:00,104.11,104.13,103.85,103.98,33158.0,83.8893,83.9054,83.6798,83.7846,33158.0
2016-04-20 11:25:00,104.0,104.12,103.95,104.12,18038.0,83.8007,83.8974,83.7604,83.8974,18038.0
2016-04-20 11:30:00,104.12,104.37,104.1,104.37,27709.0,83.8974,84.0988,83.8813,84.0988,27709.0
2016-04-20 11:35:00,104.34,104.43,104.3,104.3,14957.0,84.0746,84.1472,84.0424,84.0424,14957.0
2016-04-20 11:40:00,104.3,104.52,104.27,104.45,20656.0,84.0424,84.2197,84.0182,84.1633,20656.0
2016-04-20 11:45:00,104.47,104.5,104.25,104.32,29477.0,84.1794,84.2036,84.0021,84.0585,29477.0
2016-04-20 11:50:00,104.27,104.37,104.2,104.27,25988.0,84.0182,84.0988,83.9618,84.0182,25988.0
2016-04-20 11:55:00,104.28,104.39,104.22,104.29,17687.0,84.0263,84.1149,83.9779,84.0344,17687.0
2016-04-20 12:00:00,104.36,104.36,104.27,104.34,17500.0,84.0908,84.0908,84.0182,84.0746,17500.0
2016-04-20 12:05:00,104.34,104.34,104.18,104.28,19103.0,84.0746,84.0746,83.9457,84.0263,19103.0
2016-04-20 12:10:00,104.29,104.33,104.19,104.3,12827.0,84.0344,84.0666,83.9538,84.0424,12827.0
2016-04-20 12:15:00,104.27,104.31,104.19,104.29,15589.0,84.0182,84.0505,83.9538,84.0344,15589.0
2016-04-20 12:20:00,104.31,104.31,104.21,104.31,11875.0,84.0505,84.0505,83.9699,84.0505,11875.0
2016-04-20 12:25:00,104.31,104.64,104.29,104.6,10199.0,84.0505,84.3164,84.0344,84.2841,10199.0
2016-04-20 12:30:00,104.6,104.71,104.59,104.65,11057.0,84.2841,84.3728,84.2761,84.3244,11057.0
2016-04-20 12:35:00,104.62,104.81,104.62,104.77,17361.0,84.3003,84.4534,84.3003,84.4211,17361.0
2016-04-20 12:40:00,104.79,104.91,104.76,104.87,19818.0,84.4372,84.5339,84.4131,84.5017,19818.0
2016-04-20 12:45:00,104.89,105.03,104.86,105.0,128922.0,84.5178,84.6306,84.4936,84.6065,128922.0
2016-04-20 12:50:00,104.97,104.99,104.74,104.82,20306.0,84.5823,84.5984,84.397,84.4614,20306.0
2016-04-20 12:55:00,104.78,105.05,104.78,105.01,16988.0,84.4292,84.6467,84.4292,84.6145,16988.0
2016-04-20 13:00:00,105.01,105.14,105.01,105.06,18691.0,84.6145,84.7193,84.6145,84.6548,18691.0
2016-04-20 13:05:00,105.04,105.14,104.93,104.93,16798.0,84.6387,84.7193,84.5501,84.5501,16798.0
2016-04-20 13:10:00,104.96,104.98,104.72,104.73,41344.0,84.5742,84.5903,84.3808,84.3889,41344.0
2016-04-20 13:15:00,104.75,104.93,104.66,104.89,20448.0,84.405,84.5501,84.3325,84.5178,20448.0
2016-04-20 13:20:00,104.85,104.88,104.71,104.76,11957.0,84.4856,84.5098,84.3728,84.4131,11957.0
2016-04-20 13:25:00,104.76,104.86,104.65,104.68,18748.0,84.4131,84.4936,84.3244,84.3486,18748.0
2016-04-20 13:30:00,104.67,104.8,104.66,104.73,32573.0,84.3405,84.4453,84.3325,84.3889,32573.0
2016-04-20 13:35:00,104.76,104.77,104.66,104.76,15485.0,84.4131,84.4211,84.3325,84.4131,15485.0
2016-04-20 13:40:00,104.77,104.84,104.65,104.69,26308.0,84.4211,84.4775,84.3244,84.3567,26308.0
2016-04-20 13:45:00,104.68,104.78,104.65,104.72,16255.0,84.3486,84.4292,84.3244,84.3808,16255.0
2016-04-20 13:50:00,104.71,104.81,104.69,104.77,22384.0,84.3728,84.4534,84.3567,84.4211,22384.0
2016-04-20 13:55:00,104.77,104.77,104.7,104.72,22359.0,84.4211,84.4211,84.3647,84.3808,22359.0
2016-04-20 14:00:00,104.74,105.03,104.72,105.01,19075.0,84.397,84.6306,84.3808,84.6145,19075.0
2016-04-20 14:05:00,105.01,105.03,104.91,104.98,30698.0,84.6145,84.6306,84.5339,84.5903,30698.0
2016-04-20 14:10:00,105.01,105.08,104.82,104.86,29621.0,84.6145,84.6709,84.4614,84.4936,29621.0
2016-04-20 14:15:00,104.87,104.97,104.78,104.78,22329.0,84.5017,84.5823,84.4292,84.4292,22329.0
2016-04-20 14:20:00,104.82,104.91,104.65,104.81,39345.0,84.4614,84.5339,84.3244,84.4534,39345.0
2016-04-20 14:25:00,104.8,104.9,104.64,104.64,25795.0,84.4453,84.5259,84.3164,84.3164,25795.0
2016-04-20 14:30:00,104.61,104.76,104.61,104.7,32459.0,84.2922,84.4131,84.2922,84.3647,32459.0
2016-04-20 14:35:00,104.7,104.79,104.7,104.72,17572.0,84.3647,84.4372,84.3647,84.3808,17572.0
2016-04-20 14:40:00,104.75,104.77,104.69,104.71,30199.0,84.405,84.4211,84.3567,84.3728,30199.0
2016-04-20 14:45:00,104.7,104.76,104.51,104.52,32849.0,84.3647,84.4131,84.2116,84.2197,32849.0
2016-04-20 14:50:00,104.52,104.73,104.52,104.73,25414.0,84.2197,84.3889,84.2197,84.3889,25414.0
2016-04-20 14:55:00,104.74,104.79,104.62,104.64,21947.0,84.397,84.4372,84.3003,84.3164,21947.0
2016-04-20 15:00:00,104.65,104.9,104.63,104.88,42675.0,84.3244,84.5259,84.3083,84.5098,42675.0
2016-04-20 15:05:00,104.89,104.94,104.84,104.85,21876.0,84.5178,84.5581,84.4775,84.4856,21876.0
2016-04-20 15:10:00,104.86,104.88,104.74,104.81,28728.0,84.4936,84.5098,84.397,84.4534,28728.0
2016-04-20 15:15:00,104.82,104.82,104.75,104.78,33225.0,84.4614,84.4614,84.405,84.4292,33225.0
2016-04-20 15:20:00,104.78,104.81,104.75,104.75,27821.0,84.4292,84.4534,84.405,84.405,27821.0
2016-04-20 15:25:00,104.74,104.8,104.73,104.73,30187.0,84.397,84.4453,84.3889,84.3889,30187.0
2016-04-20 15:30:00,104.73,104.83,104.7,104.7,35611.0,84.3889,84.4695,84.3647,84.3647,35611.0
2016-04-20 15:35:00,104.71,104.75,104.63,104.64,46007.0,84.3728,84.405,84.3083,84.3164,46007.0
2016-04-20 15:40:00,104.63,104.72,104.63,104.64,40728.0,84.3083,84.3808,84.3083,84.3164,40728.0
2016-04-20 15:45:00,104.64,104.65,104.44,104.47,67155.0,84.3164,84.3244,84.1552,84.1794,67155.0
2016-04-20 15:50:00,104.46,104.53,104.42,104.43,61536.0,84.1713,84.2277,84.1391,84.1472,61536.0
2016-04-20 15:55:00,104.42,104.44,104.29,104.33,125918.0,84.1391,84.1552,84.0344,84.0666,125918.0
2016-04-21 09:30:00,104.61,104.86,104.32,104.77,29879.0,84.2922,84.4936,84.0585,84.4211,29879.0
2016-04-21 09:35:00,104.78,104.9,104.67,104.9,37957.0,84.4292,84.5259,84.3405,84.5259,37957.0
2016-04-21 09:40:00,104.79,105.18,104.79,105.05,87441.0,84.4372,84.7515,84.4372,84.6467,87441.0
2016-04-21 09:45:00,105.06,105.38,104.99,105.2,86026.0,84.6548,84.9126,84.5984,84.7676,86026.0
2016-04-21 09:50:00,105.23,105.47,105.23,105.39,10696.0,84.7918,84.9852,84.7918,84.9207,10696.0
2016-04-21 09:55:00,105.37,105.54,105.3,105.48,21345.0,84.9046,85.0416,84.8482,84.9932,21345.0
2016-04-21 10:00:00,105.47,105.6,105.4,105.42,46700.0,84.9852,85.0899,84.9288,84.9449,46700.0
2016-04-21 10:05:00,105.44,105.51,105.23,105.45,38820.0,84.961,85.0174,84.7918,84.9691,38820.0
2016-04-21 10:10:00,105.45,105.87,105.44,105.87,91211.0,84.9691,85.3075,84.961,85.3075,91211.0
2016-04-21 10:15:00,105.84,106.06,105.7,106.04,71544.0,85.2833,85.4606,85.1705,85.4445,71544.0
2016-04-21 10:20:00,106.05,106.1,105.89,106.03,63599.0,85.4525,85.4928,85.3236,85.4364,63599.0
2016-04-21 10:25:00,106.03,106.03,105.88,105.98,20111.0,85.4364,85.4364,85.3155,85.3961,20111.0
2016-04-21 10:30:00,105.97,106.01,105.9,106.01,17316.0,85.3881,85.4203,85.3317,85.4203,17316.0
2016-04-21 10:35:00,106.01,106.06,105.95,106.06,24143.0,85.4203,85.4606,85.3719,85.4606,24143.0
2016-04-21 10:40:00,106.06,106.14,106.0,106.03,12560.0,85.4606,85.525,85.4122,85.4364,12560.0
2016-04-21 10:45:00,106.03,106.05,105.88,105.88,28887.0,85.4364,85.4525,85.3155,85.3155,28887.0
2016-04-21 10:50:00,105.87,105.96,105.85,105.89,21980.0,85.3075,85.38,85.2914,85.3236,21980.0
2016-04-21 10:55:00,105.91,105.94,105.78,105.81,6384.0,85.3397,85.3639,85.235,85.2591,6384.0
2016-04-21 11:00:00,105.78,105.8,105.52,105.56,47478.0,85.235,85.2511,85.0255,85.0577,47478.0
2016-04-21 11:05:00,105.56,105.57,105.37,105.44,13451.0,85.0577,85.0657,84.9046,84.961,13451.0
2016-04-21 11:10:00,105.42,105.43,105.23,105.24,19310.0,84.9449,84.9529,84.7918,84.7998,19310.0
2016-04-21 11:15:00,105.26,105.28,105.15,105.24,27467.0,84.816,84.8321,84.7273,84.7998,27467.0
2016-04-21 11:20:00,105.25,105.27,105.14,105.23,27865.0,84.8079,84.824,84.7193,84.7918,27865.0
2016-04-21 11:25:00,105.23,105.23,105.02,105.04,97752.0,84.7918,84.7918,84.6226,84.6387,97752.0
2016-04-21 11:30:00,105.06,105.2,105.06,105.17,14740.0,84.6548,84.7676,84.6548,84.7434,14740.0
2016-04-21 11:35:00,105.19,105.3,105.15,105.3,10451.0,84.7596,84.8482,84.7273,84.8482,10451.0
2016-04-21 11:40:00,105.29,105.35,105.27,105.31,8478.0,84.8401,84.8885,84.824,84.8562,8478.0
2016-04-21 11:45:00,105.31,105.32,105.2,105.24,11922.0,84.8562,84.8643,84.7676,84.7998,11922.0
2016-04-21 11:50:00,105.24,105.25,105.19,105.23,10865.0,84.7998,84.8079,84.7596,84.7918,10865.0
2016-04-21 11:55:00,105.22,105.24,105.15,105.24,11378.0,84.7837,84.7998,84.7273,84.7998,11378.0
2016-04-21 12:00:00,105.23,105.25,105.21,105.22,6697.0,84.7918,84.8079,84.7757,84.7837,6697.0
2016-04-21 12:05:00,105.24,105.28,105.2,105.27,11423.0,84.7998,84.8321,84.7676,84.824,11423.0
2016-04-21 12:10:00,105.28,105.29,105.17,105.2,7352.0,84.8321,84.8401,84.7434,84.7676,7352.0
2016-04-21 12:15:00,105.2,105.3,105.19,105.3,3792.0,84.7676,84.8482,84.7596,84.8482,3792.0
2016-04-21 12:20:00,105.27,105.28,105.19,105.2,6745.0,84.824,84.8321,84.7596,84.7676,6745.0
2016-04-21 12:25:00,105.19,105.23,105.17,105.23,4300.0,84.7596,84.7918,84.7434,84.7918,4300.0
2016-04-21 12:30:00,105.21,105.28,105.16,105.28,10648.0,84.7757,84.8321,84.7354,84.8321,10648.0
2016-04-21 12:35:00,105.25,105.32,105.24,105.28,5311.0,84.8079,84.8643,84.7998,84.8321,5311.0
2016-04-21 12:40:00,105.28,105.31,105.27,105.3,4500.0,84.8321,84.8562,84.824,84.8482,4500.0
2016-04-21 12:45:00,105.29,105.29,105.22,105.22,9811.0,84.8401,84.8401,84.7837,84.7837,9811.0
2016-04-21 12:50:00,105.21,105.25,105.18,105.23,8101.0,84.7757,84.8079,84.7515,84.7918,8101.0
2016-04-21 12:55:00,105.21,105.22,105.13,105.14,7601.0,84.7757,84.7837,84.7112,84.7193,7601.0
2016-04-21 13:00:00,105.16,105.22,105.08,105.08,9809.0,84.7354,84.7837,84.6709,84.6709,9809.0
2016-04-21 13:05:00,105.05,105.07,104.95,104.97,8359.0,84.6467,84.6629,84.5662,84.5823,8359.0
2016-04-21 13:10:00,104.96,104.98,104.89,104.95,15457.0,84.5742,84.5903,84.5178,84.5662,15457.0
2016-04-21 13:15:00,104.96,104.96,104.82,104.84,27846.0,84.5742,84.5742,84.4614,84.4775,27846.0
2016-04-21 13:20:00,104.86,104.92,104.84,104.85,10332.0,84.4936,84.542,84.4775,84.4856,10332.0
2016-04-21 13:25:00,104.84,104.84,104.79,104.79,10611.0,84.4775,84.4775,84.4372,84.4372,10611.0
2016-04-21 13:30:00,104.78,104.79,104.7,104.75,21472.0,84.4292,84.4372,84.3647,84.405,21472.0
2016-04-21 13:35:00,104.75,104.82,104.74,104.81,9894.0,84.405,84.4614,84.397,84.4534,9894.0
2016-04-21 13:40:00,104.81,104.89,104.8,104.86,13585.0,84.4534,84.5178,84.4453,84.4936,13585.0
2016-04-21 13:45:00,104.85,104.85,104.76,104.77,8622.0,84.4856,84.4856,84.4131,84.4211,8622.0
2016-04-21 13:50:00,104.76,104.76,104.65,104.65,12322.0,84.4131,84.4131,84.3244,84.3244,12322.0
2016-04-21 13:55:00,104.64,104.65,104.6,104.63,17003.0,84.3164,84.3244,84.2841,84.3083,17003.0
2016-04-21 14:00:00,104.62,104.73,104.62,104.68,16374.0,84.3003,84.3889,84.3003,84.3486,16374.0
2016-04-21 14:05:00,104.69,104.85,104.68,104.79,13121.0,84.3567,84.4856,84.3486,84.4372,13121.0
2016-04-21 14:10:00,104.79,104.83,104.76,104.8,9069.0,84.4372,84.4695,84.4131,84.4453,9069.0
2016-04-21 14:15:00,104.8,104.85,104.79,104.79,11587.0,84.4453,84.4856,84.4372,84.4372,11587.0
2016-04-21 14:20:00,104.79,104.83,104.78,104.8,9599.0,84.4372,84.4695,84.4292,84.4453,9599.0
2016-04-21 14:25:00,104.79,104.79,104.71,104.71,12507.0,84.4372,84.4372,84.3728,84.3728,12507.0
2016-04-21 14:30:00,104.71,104.71,104.52,104.52,12051.0,84.3728,84.3728,84.2197,84.2197,12051.0
2016-04-21 14:35:00,104.5,104.52,104.46,104.46,12352.0,84.2036,84.2197,84.1713,84.1713,12352.0
2016-04-21 14:40:00,104.44,104.45,104.4,104.45,13910.0,84.1552,84.1633,84.123,84.1633,13910.0
2016-04-21 14:45:00,104.46,104.52,104.44,104.52,11143.0,84.1713,84.2197,84.1552,84.2197,11143.0
2016-04-21 14:50:00,104.52,104.63,104.51,104.58,15393.0,84.2197,84.3083,84.2116,84.268,15393.0
2016-04-21 14:55:00,104.58,104.64,104.56,104.64,11617.0,84.268,84.3164,84.2519,84.3164,11617.0
2016-04-21 15:00:00,104.65,104.84,104.65,104.78,13867.0,84.3244,84.4775,84.3244,84.4292,13867.0
2016-04-21 15:05:00,104.78,104.78,104.72,104.73,15234.0,84.4292,84.4292,84.3808,84.3889,15234.0
2016-04-21 15:10:00,104.73,104.82,104.7,104.73,20489.0,84.3889,84.4614,84.3647,84.3889,20489.0
2016-04-21 15:15:00,104.73,104.8,104.68,104.69,21392.0,84.3889,84.4453,84.3486,84.3567,21392.0
2016-04-21 15:20:00,104.69,104.75,104.67,104.68,16862.0,84.3567,84.405,84.3405,84.3486,16862.0
2016-04-21 15:25:00,104.68,104.72,104.61,104.61,21434.0,84.3486,84.3808,84.2922,84.2922,21434.0
2016-04-21 15:30:00,104.61,104.67,104.61,104.66,22652.0,84.2922,84.3405,84.2922,84.3325,22652.0
2016-04-21 15:35:00,104.65,104.66,104.55,104.6,30046.0,84.3244,84.3325,84.2439,84.2841,30046.0
2016-04-21 15:40:00,104.6,104.71,104.59,104.6,40049.0,84.2841,84.3728,84.2761,84.2841,40049.0
2016-04-21 15:45:00,104.6,104.69,104.53,104.66,55722.0,84.2841,84.3567,84.2277,84.3325,55722.0
2016-04-21 15:50:00,104.67,104.68,104.61,104.65,27949.0,84.3405,84.3486,84.2922,84.3244,27949.0
2016-04-21 15:55:00,104.65,104.65,104.56,104.59,82998.0,84.3244,84.3244,84.2519,84.2761,82998.0
2016-04-22 09:30:00,104.8,105.11,104.62,104.94,24142.0,84.4453,84.6951,84.3003,84.5581,24142.0
2016-04-22 09:35:00,105.02,105.3,104.91,105.19,6212.0,84.6226,84.8482,84.5339,84.7596,6212.0
2016-04-22 09:40:00,105.28,105.28,104.94,105.01,10189.0,84.8321,84.8321,84.5581,84.6145,10189.0
2016-04-22 09:45:00,104.95,105.13,104.92,105.07,48449.0,84.5662,84.7112,84.542,84.6629,48449.0
2016-04-22 09:50:00,105.1,105.19,105.0,105.02,5979.0,84.687,84.7596,84.6065,84.6226,5979.0
2016-04-22 09:55:00,105.01,105.12,104.9,105.08,98086.0,84.6145,84.7031,84.5259,84.6709,98086.0
2016-04-22 10:00:00,105.13,105.17,105.02,105.11,9718.0,84.7112,84.7434,84.6226,84.6951,9718.0
2016-04-22 10:05:00,105.13,105.13,104.99,105.01,10485.0,84.7112,84.7112,84.5984,84.6145,10485.0
2016-04-22 10:10:00,104.99,105.14,104.98,105.13,7431.0,84.5984,84.7193,84.5903,84.7112,7431.0
2016-04-22 10:15:00,105.16,105.16,105.02,105.08,6002.0,84.7354,84.7354,84.6226,84.6709,6002.0
2016-04-22 10:20:00,105.07,105.08,105.0,105.05,7892.0,84.6629,84.6709,84.6065,84.6467,7892.0
2016-04-22 10:25:00,105.02,105.15,105.02,105.15,6406.0,84.6226,84.7273,84.6226,84.7273,6406.0
2016-04-22 10:30:00,105.18,105.36,105.17,105.31,11338.0,84.7515,84.8965,84.7434,84.8562,11338.0
2016-04-22 10:35:00,105.32,105.42,105.13,105.16,22130.0,84.8643,84.9449,84.7112,84.7354,22130.0
2016-04-22 10:40:00,105.16,105.17,105.0,105.02,10681.0,84.7354,84.7434,84.6065,84.6226,10681.0
2016-04-22 10:45:00,105.0,105.04,104.92,105.0,32607.0,84.6065,84.6387,84.542,84.6065,32607.0
2016-04-22 10:50:00,105.0,105.04,104.94,104.99,14252.0,84.6065,84.6387,84.5581,84.5984,14252.0
2016-04-22 10:55:00,104.99,104.99,104.78,104.78,7400.0,84.5984,84.5984,84.4292,84.4292,7400.0
2016-04-22 11:00:00,104.8,104.87,104.67,104.7,15392.0,84.4453,84.5017,84.3405,84.3647,15392.0
2016-04-22 11:05:00,104.7,104.75,104.63,104.64,22345.0,84.3647,84.405,84.3083,84.3164,22345.0
2016-04-22 11:10:00,104.64,104.67,104.49,104.51,18909.0,84.3164,84.3405,84.1955,84.2116,18909.0
2016-04-22 11:15:00,104.51,104.51,104.22,104.25,34832.0,84.2116,84.2116,83.9779,84.0021,34832.0
2016-04-22 11:20:00,104.26,104.43,104.26,104.43,14806.0,84.0102,84.1472,84.0102,84.1472,14806.0
2016-04-22 11:25:00,104.42,104.44,104.34,104.38,11671.0,84.1391,84.1552,84.0746,84.1069,11671.0
2016-04-22 11:30:00,104.38,104.62,104.37,104.61,8495.0,84.1069,84.3003,84.0988,84.2922,8495.0
2016-04-22 11:35:00,104.63,104.73,104.63,104.67,8106.0,84.3083,84.3889,84.3083,84.3405,8106.0
2016-04-22 11:40:00,104.67,104.7,104.65,104.66,8617.0,84.3405,84.3647,84.3244,84.3325,8617.0
2016-04-22 11:45:00,104.64,104.64,104.51,104.52,11059.0,84.3164,84.3164,84.2116,84.2197,11059.0
2016-04-22 11:50:00,104.53,104.53,104.39,104.41,10734.0,84.2277,84.2277,84.1149,84.131,10734.0
2016-04-22 11:55:00,104.4,104.6,104.4,104.6,5473.0,84.123,84.2841,84.123,84.2841,5473.0
2016-04-22 12:00:00,104.61,104.7,104.6,104.64,7336.0,84.2922,84.3647,84.2841,84.3164,7336.0
2016-04-22 12:05:00,104.63,104.63,104.56,104.62,7018.0,84.3083,84.3083,84.2519,84.3003,7018.0
2016-04-22 12:10:00,104.62,104.68,104.6,104.62,9659.0,84.3003,84.3486,84.2841,84.3003,9659.0
2016-04-22 12:15:00,104.59,104.61,104.58,104.58,2444.0,84.2761,84.2922,84.268,84.268,2444.0
2016-04-22 12:20:00,104.6,104.6,104.49,104.58,4113.0,84.2841,84.2841,84.1955,84.268,4113.0
2016-04-22 12:25:00,104.56,104.62,104.48,104.49,3214.0,84.2519,84.3003,84.1875,84.1955,3214.0
2016-04-22 12:30:00,104.51,104.6,104.5,104.58,3370.0,84.2116,84.2841,84.2036,84.268,3370.0
2016-04-22 12:35:00,104.58,104.63,104.56,104.61,5901.0,84.268,84.3083,84.2519,84.2922,5901.0
2016-04-22 12:40:00,104.61,104.67,104.59,104.6,12433.0,84.2922,84.3405,84.2761,84.2841,12433.0
2016-04-22 12:45:00,104.59,104.61,104.5,104.53,7827.0,84.2761,84.2922,84.2036,84.2277,7827.0
2016-04-22 12:50:00,104.54,104.55,104.44,104.46,7500.0,84.2358,84.2439,84.1552,84.1713,7500.0
2016-04-22 12:55:00,104.46,104.49,104.43,104.47,2758.0,84.1713,84.1955,84.1472,84.1794,2758.0
2016-04-22 13:00:00,104.49,104.59,104.49,104.53,16382.0,84.1955,84.2761,84.1955,84.2277,16382.0
2016-04-22 13:05:00,104.55,104.55,104.48,104.49,11250.0,84.2439,84.2439,84.1875,84.1955,11250.0
2016-04-22 13:10:00,104.48,104.58,104.46,104.46,20605.0,84.1875,84.268,84.1713,84.1713,20605.0
2016-04-22 13:15:00,104.46,104.53,104.46,104.52,25505.0,84.1713,84.2277,84.1713,84.2197,25505.0
2016-04-22 13:20:00,104.51,104.52,104.4,104.42,9787.0,84.2116,84.2197,84.123,84.1391,9787.0
2016-04-22 13:25:00,104.42,104.44,104.28,104.36,9259.0,84.1391,84.1552,84.0263,84.0908,9259.0
2016-04-22 13:30:00,104.36,104.44,104.36,104.41,7695.0,84.0908,84.1552,84.0908,84.131,7695.0
2016-04-22 13:35:00,104.42,104.55,104.42,104.55,6090.0,84.1391,84.2439,84.1391,84.2439,6090.0
2016-04-22 13:40:00,104.55,104.68,104.38,104.68,27300.0,84.2439,84.3486,84.1069,84.3486,27300.0
2016-04-22 13:45:00,104.66,104.69,104.52,104.53,18296.0,84.3325,84.3567,84.2197,84.2277,18296.0
2016-04-22 13:50:00,104.54,104.59,104.48,104.58,11389.0,84.2358,84.2761,84.1875,84.268,11389.0
2016-04-22 13:55:00,104.56,104.6,104.47,104.59,5830.0,84.2519,84.2841,84.1794,84.2761,5830.0
2016-04-22 14:00:00,104.57,104.68,104.56,104.66,13461.0,84.26,84.3486,84.2519,84.3325,13461.0
2016-04-22 14:05:00,104.65,104.65,104.48,104.53,19332.0,84.3244,84.3244,84.1875,84.2277,19332.0
2016-04-22 14:10:00,104.53,104.55,104.49,104.53,11760.0,84.2277,84.2439,84.1955,84.2277,11760.0
2016-04-22 14:15:00,104.52,104.55,104.49,104.49,21647.0,84.2197,84.2439,84.1955,84.1955,21647.0
2016-04-22 14:20:00,104.49,104.55,104.49,104.53,19920.0,84.1955,84.2439,84.1955,84.2277,19920.0
2016-04-22 14:25:00,104.53,104.64,104.52,104.64,10527.0,84.2277,84.3164,84.2197,84.3164,10527.0
2016-04-22 14:30:00,104.63,104.67,104.56,104.56,13086.0,84.3083,84.3405,84.2519,84.2519,13086.0
2016-04-22 14:35:00,104.57,104.64,104.56,104.58,17675.0,84.26,84.3164,84.2519,84.268,17675.0
2016-04-22 14:40:00,104.59,104.63,104.56,104.63,8589.0,84.2761,84.3083,84.2519,84.3083,8589.0
2016-04-22 14:45:00,104.63,104.67,104.58,104.63,10630.0,84.3083,84.3405,84.268,84.3083,10630.0
2016-04-22 14:50:00,104.62,104.63,104.56,104.56,11767.0,84.3003,84.3083,84.2519,84.2519,11767.0
2016-04-22 14:55:00,104.56,104.63,104.56,104.63,13345.0,84.2519,84.3083,84.2519,84.3083,13345.0
2016-04-22 15:00:00,104.63,104.64,104.48,104.49,16060.0,84.3083,84.3164,84.1875,84.1955,16060.0
2016-04-22 15:05:00,104.49,104.5,104.45,104.46,18648.0,84.1955,84.2036,84.1633,84.1713,18648.0
2016-04-22 15:10:00,104.46,104.51,104.45,104.48,29138.0,84.1713,84.2116,84.1633,84.1875,29138.0
2016-04-22 15:15:00,104.48,104.49,104.37,104.4,25296.0,84.1875,84.1955,84.0988,84.123,25296.0
2016-04-22 15:20:00,104.4,104.43,104.35,104.43,23422.0,84.123,84.1472,84.0827,84.1472,23422.0
2016-04-22 15:25:00,104.43,104.53,104.43,104.5,21564.0,84.1472,84.2277,84.1472,84.2036,21564.0
2016-04-22 15:30:00,104.49,104.5,104.36,104.37,30424.0,84.1955,84.2036,84.0908,84.0988,30424.0
2016-04-22 15:35:00,104.37,104.52,104.36,104.51,28398.0,84.0988,84.2197,84.0908,84.2116,28398.0
2016-04-22 15:40:00,104.51,104.51,104.38,104.42,77686.0,84.2116,84.2116,84.1069,84.1391,77686.0
2016-04-22 15:45:00,104.41,104.57,104.4,104.56,53362.0,84.131,84.26,84.123,84.2519,53362.0
2016-04-22 15:50:00,104.56,104.59,104.49,104.56,53656.0,84.2519,84.2761,84.1955,84.2519,53656.0
2016-04-22 15:55:00,104.56,104.67,104.55,104.66,103439.0,84.2519,84.3405,84.2439,84.3325,103439.0
2016-04-25 09:30:00,104.49,104.51,104.24,104.47,16430.0,84.1955,84.2116,83.9941,84.1794,16430.0
2016-04-25 09:35:00,104.53,104.84,104.43,104.7,19411.0,84.2277,84.4775,84.1472,84.3647,19411.0
2016-04-25 09:40:00,104.7,104.74,104.6,104.67,4410.0,84.3647,84.397,84.2841,84.3405,4410.0
2016-04-25 09:45:00,104.69,104.78,104.65,104.69,8700.0,84.3567,84.4292,84.3244,84.3567,8700.0
2016-04-25 09:50:00,104.67,104.67,104.44,104.44,5600.0,84.3405,84.3405,84.1552,84.1552,5600.0
2016-04-25 09:55:00,104.42,104.48,104.32,104.48,4681.0,84.1391,84.1875,84.0585,84.1875,4681.0
2016-04-25 10:00:00,104.51,104.62,104.47,104.52,9334.0,84.2116,84.3003,84.1794,84.2197,9334.0
2016-04-25 10:05:00,104.49,104.49,104.25,104.25,10429.0,84.1955,84.1955,84.0021,84.0021,10429.0
2016-04-25 10:10:00,104.3,104.41,104.25,104.25,9515.0,84.0424,84.131,84.0021,84.0021,9515.0
2016-04-25 10:15:00,104.23,104.26,104.15,104.2,8065.0,83.986,84.0102,83.9215,83.9618,8065.0
2016-04-25 10:20:00,104.17,104.22,104.07,104.22,33544.0,83.9377,83.9779,83.8571,83.9779,33544.0
2016-04-25 10:25:00,104.18,104.37,104.14,104.35,12210.0,83.9457,84.0988,83.9135,84.0827,12210.0
2016-04-25 10:30:00,104.35,104.45,104.33,104.43,6881.0,84.0827,84.1633,84.0666,84.1472,6881.0
2016-04-25 10:35:00,104.44,104.49,104.42,104.43,26978.0,84.1552,84.1955,84.1391,84.1472,26978.0
2016-04-25 10:40:00,104.42,104.43,104.33,104.33,7265.0,84.1391,84.1472,84.0666,84.0666,7265.0
2016-04-25 10:45:00,104.36,104.44,104.34,104.36,5268.0,84.0908,84.1552,84.0746,84.0908,5268.0
2016-04-25 10:50:00,104.34,104.35,104.27,104.35,6001.0,84.0746,84.0827,84.0182,84.0827,6001.0
2016-04-25 10:55:00,104.37,104.37,104.28,104.34,4206.0,84.0988,84.0988,84.0263,84.0746,4206.0
2016-04-25 11:00:00,104.33,104.35,104.29,104.3,6016.0,84.0666,84.0827,84.0344,84.0424,6016.0
2016-04-25 11:05:00,104.3,104.4,104.29,104.36,10430.0,84.0424,84.123,84.0344,84.0908,10430.0
2016-04-25 11:10:00,104.39,104.52,104.37,104.52,8483.0,84.1149,84.2197,84.0988,84.2197,8483.0
2016-04-25 11:15:00,104.55,104.57,104.5,104.52,9954.0,84.2439,84.26,84.2036,84.2197,9954.0
2016-04-25 11:20:00,104.53,104.7,104.53,104.64,10115.0,84.2277,84.3647,84.2277,84.3164,10115.0
2016-04-25 11:25:00,104.64,104.68,104.62,104.65,8801.0,84.3164,84.3486,84.3003,84.3244,8801.0
2016-04-25 11:30:00,104.65,104.65,104.5,104.53,17523.0,84.3244,84.3244,84.2036,84.2277,17523.0
2016-04-25 11:35:00,104.53,104.59,104.49,104.56,11829.0,84.2277,84.2761,84.1955,84.2519,11829.0
2016-04-25 11:40:00,104.54,104.57,104.53,104.54,8674.0,84.2358,84.26,84.2277,84.2358,8674.0
2016-04-25 11:45:00,104.53,104.57,104.5,104.51,7453.0,84.2277,84.26,84.2036,84.2116,7453.0
2016-04-25 11:50:00,104.5,104.55,104.45,104.51,8687.0,84.2036,84.2439,84.1633,84.2116,8687.0
2016-04-25 11:55:00,104.5,104.52,104.37,104.37,8755.0,84.2036,84.2197,84.0988,84.0988,8755.0
2016-04-25 12:00:00,104.36,104.44,104.36,104.41,8218.0,84.0908,84.1552,84.0908,84.131,8218.0
2016-04-25 12:05:00,104.42,104.47,104.4,104.42,4434.0,84.1391,84.1794,84.123,84.1391,4434.0
2016-04-25 12:10:00,104.43,104.47,104.4,104.47,2730.0,84.1472,84.1794,84.123,84.1794,2730.0
2016-04-25 12:15:00,104.45,104.49,104.41,104.49,8777.0,84.1633,84.1955,84.131,84.1955,8777.0
2016-04-25 12:20:00,104.5,104.55,104.5,104.55,4352.0,84.2036,84.2439,84.2036,84.2439,4352.0
2016-04-25 12:25:00,104.54,104.56,104.48,104.55,22487.0,84.2358,84.2519,84.1875,84.2439,22487.0
2016-04-25 12:30:00,104.54,104.56,104.5,104.54,37802.0,84.2358,84.2519,84.2036,84.2358,37802.0
2016-04-25 12:35:00,104.54,104.54,104.48,104.5,9668.0,84.2358,84.2358,84.1875,84.2036,9668.0
2016-04-25 12:40:00,104.5,104.55,104.5,104.53,4330.0,84.2036,84.2439,84.2036,84.2277,4330.0
2016-04-25 12:45:00,104.53,104.55,104.52,104.55,7874.0,84.2277,84.2439,84.2197,84.2439,7874.0
2016-04-25 12:50:00,104.55,104.78,104.54,104.76,12449.0,84.2439,84.4292,84.2358,84.4131,12449.0
2016-04-25 12:55:00,104.76,104.76,104.71,104.76,4376.0,84.4131,84.4131,84.3728,84.4131,4376.0
2016-04-25 13:00:00,104.77,104.79,104.72,104.76,5508.0,84.4211,84.4372,84.3808,84.4131,5508.0
2016-04-25 13:05:00,104.76,104.76,104.6,104.62,12951.0,84.4131,84.4131,84.2841,84.3003,12951.0
2016-04-25 13:10:00,104.63,104.7,104.61,104.66,9191.0,84.3083,84.3647,84.2922,84.3325,9191.0
2016-04-25 13:15:00,104.68,104.71,104.68,104.69,10484.0,84.3486,84.3728,84.3486,84.3567,10484.0
2016-04-25 13:20:00,104.7,104.72,104.64,104.66,12041.0,84.3647,84.3808,84.3164,84.3325,12041.0
2016-04-25 13:25:00,104.68,104.7,104.67,104.7,9464.0,84.3486,84.3647,84.3405,84.3647,9464.0
2016-04-25 13:30:00,104.69,104.7,104.67,104.68,5073.0,84.3567,84.3647,84.3405,84.3486,5073.0
2016-04-25 13:35:00,104.68,104.69,104.62,104.64,7521.0,84.3486,84.3567,84.3003,84.3164,7521.0
2016-04-25 13:40:00,104.64,104.66,104.51,104.54,21912.0,84.3164,84.3325,84.2116,84.2358,21912.0
2016-04-25 13:45:00,104.55,104.59,104.52,104.53,23911.0,84.2439,84.2761,84.2197,84.2277,23911.0
2016-04-25 13:50:00,104.54,104.55,104.49,104.55,24483.0,84.2358,84.2439,84.1955,84.2439,24483.0
2016-04-25 13:55:00,104.54,104.54,104.46,104.48,10915.0,84.2358,84.2358,84.1713,84.1875,10915.0
2016-04-25 14:00:00,104.49,104.55,104.49,104.52,14685.0,84.1955,84.2439,84.1955,84.2197,14685.0
2016-04-25 14:05:00,104.52,104.52,104.38,104.46,13389.0,84.2197,84.2197,84.1069,84.1713,13389.0
2016-04-25 14:10:00,104.46,104.46,104.36,104.36,9146.0,84.1713,84.1713,84.0908,84.0908,9146.0
2016-04-25 14:15:00,104.36,104.38,104.32,104.36,9752.0,84.0908,84.1069,84.0585,84.0908,9752.0
2016-04-25 14:20:00,104.37,104.4,104.33,104.35,6726.0,84.0988,84.123,84.0666,84.0827,6726.0
2016-04-25 14:25:00,104.34,104.4,104.33,104.4,6181.0,84.0746,84.123,84.0666,84.123,6181.0
2016-04-25 14:30:00,104.4,104.45,104.38,104.43,10955.0,84.123,84.1633,84.1069,84.1472,10955.0
2016-04-25 14:35:00,104.46,104.48,104.42,104.45,8377.0,84.1713,84.1875,84.1391,84.1633,8377.0
2016-04-25 14:40:00,104.44,104.46,104.41,104.43,11612.0,84.1552,84.1713,84.131,84.1472,11612.0
2016-04-25 14:45:00,104.44,104.44,104.35,104.35,17556.0,84.1552,84.1552,84.0827,84.0827,17556.0
2016-04-25 14:50:00,104.34,104.39,104.31,104.37,7079.0,84.0746,84.1149,84.0505,84.0988,7079.0
2016-04-25 14:55:00,104.37,104.5,104.35,104.45,11597.0,84.0988,84.2036,84.0827,84.1633,11597.0
2016-04-25 15:00:00,104.42,104.44,104.34,104.34,6844.0,84.1391,84.1552,84.0746,84.0746,6844.0
2016-04-25 15:05:00,104.34,104.4,104.34,104.37,8698.0,84.0746,84.123,84.0746,84.0988,8698.0
2016-04-25 15:10:00,104.36,104.42,104.31,104.32,11204.0,84.0908,84.1391,84.0505,84.0585,11204.0
2016-04-25 15:15:00,104.33,104.36,104.32,104.35,8711.0,84.0666,84.0908,84.0585,84.0827,8711.0
2016-04-25 15:20:00,104.36,104.43,104.32,104.42,8268.0,84.0908,84.1472,84.0585,84.1391,8268.0
2016-04-25 15:25:00,104.41,104.41,104.37,104.39,11561.0,84.131,84.131,84.0988,84.1149,11561.0
2016-04-25 15:30:00,104.39,104.45,104.37,104.42,13605.0,84.1149,84.1633,84.0988,84.1391,13605.0
2016-04-25 15:35:00,104.42,104.5,104.42,104.49,23085.0,84.1391,84.2036,84.1391,84.1955,23085.0
2016-04-25 15:40:00,104.49,104.51,104.46,104.47,31610.0,84.1955,84.2116,84.1713,84.1794,31610.0
2016-04-25 15:45:00,104.48,104.52,104.41,104.41,30036.0,84.1875,84.2197,84.131,84.131,30036.0
2016-04-25 15:50:00,104.42,104.42,104.34,104.35,54660.0,84.1391,84.1391,84.0746,84.0827,54660.0
2016-04-25 15:55:00,104.35,104.49,104.34,104.48,84428.0,84.0827,84.1955,84.0746,84.1875,84428.0
2016-04-26 09:30:00,104.79,104.97,104.05,104.74,27569.0,84.4372,84.5823,83.841,84.397,27569.0
2016-04-26 09:35:00,104.78,105.2,104.78,105.0,23260.0,84.4292,84.7676,84.4292,84.6065,23260.0
2016-04-26 09:40:00,105.0,105.08,104.92,105.01,46235.0,84.6065,84.6709,84.542,84.6145,46235.0
2016-04-26 09:45:00,105.03,105.19,104.97,105.12,12898.0,84.6306,84.7596,84.5823,84.7031,12898.0
2016-04-26 09:50:00,105.17,105.22,104.99,105.1,11652.0,84.7434,84.7837,84.5984,84.687,11652.0
2016-04-26 09:55:00,105.08,105.15,105.03,105.1,13969.0,84.6709,84.7273,84.6306,84.687,13969.0
2016-04-26 10:00:00,105.13,105.2,105.02,105.07,14320.0,84.7112,84.7676,84.6226,84.6629,14320.0
2016-04-26 10:05:00,105.07,105.09,104.96,105.0,51637.0,84.6629,84.679,84.5742,84.6065,51637.0
2016-04-26 10:10:00,105.01,105.05,104.96,105.0,31316.0,84.6145,84.6467,84.5742,84.6065,31316.0
2016-04-26 10:15:00,104.98,105.07,104.97,104.99,14408.0,84.5903,84.6629,84.5823,84.5984,14408.0
2016-04-26 10:20:00,104.98,105.01,104.84,104.86,31799.0,84.5903,84.6145,84.4775,84.4936,31799.0
2016-04-26 10:25:00,104.88,104.88,104.72,104.84,11357.0,84.5098,84.5098,84.3808,84.4775,11357.0
2016-04-26 10:30:00,104.85,104.9,104.81,104.9,8738.0,84.4856,84.5259,84.4534,84.5259,8738.0
2016-04-26 10:35:00,104.91,104.98,104.88,104.88,15036.0,84.5339,84.5903,84.5098,84.5098,15036.0
2016-04-26 10:40:00,104.89,105.03,104.89,104.97,7701.0,84.5178,84.6306,84.5178,84.5823,7701.0
2016-04-26 10:45:00,104.93,105.04,104.93,104.94,8709.0,84.5501,84.6387,84.5501,84.5581,8709.0
2016-04-26 10:50:00,104.98,105.05,104.88,105.0,17839.0,84.5903,84.6467,84.5098,84.6065,17839.0
2016-04-26 10:55:00,104.97,105.05,104.93,104.94,27049.0,84.5823,84.6467,84.5501,84.5581,27049.0
2016-04-26 11:00:00,104.93,104.96,104.83,104.94,24816.0,84.5501,84.5742,84.4695,84.5581,24816.0
2016-04-26 11:05:00,104.97,105.13,104.95,105.11,14065.0,84.5823,84.7112,84.5662,84.6951,14065.0
2016-04-26 11:10:00,105.11,105.15,105.02,105.03,10001.0,84.6951,84.7273,84.6226,84.6306,10001.0
2016-04-26 11:15:00,105.03,105.23,105.02,105.23,9875.0,84.6306,84.7918,84.6226,84.7918,9875.0
2016-04-26 11:20:00,105.23,105.25,105.19,105.21,27204.0,84.7918,84.8079,84.7596,84.7757,27204.0
2016-04-26 11:25:00,105.2,105.29,105.15,105.24,7887.0,84.7676,84.8401,84.7273,84.7998,7887.0
2016-04-26 11:30:00,105.24,105.25,105.0,105.0,6334.0,84.7998,84.8079,84.6065,84.6065,6334.0
2016-04-26 11:35:00,105.01,105.04,104.96,105.0,26567.0,84.6145,84.6387,84.5742,84.6065,26567.0
2016-04-26 11:40:00,105.01,105.03,104.93,105.03,28535.0,84.6145,84.6306,84.5501,84.6306,28535.0
2016-04-26 11:45:00,105.01,105.09,104.94,105.08,10437.0,84.6145,84.679,84.5581,84.6709,10437.0
2016-04-26 11:50:00,105.09,105.14,105.02,105.07,10603.0,84.679,84.7193,84.6226,84.6629,10603.0
2016-04-26 11:55:00,105.08,105.16,105.06,105.08,8273.0,84.6709,84.7354,84.6548,84.6709,8273.0
2016-04-26 12:00:00,105.08,105.17,105.07,105.12,12529.0,84.6709,84.7434,84.6629,84.7031,12529.0
2016-04-26 12:05:00,105.11,105.16,105.05,105.05,9342.0,84.6951,84.7354,84.6467,84.6467,9342.0
2016-04-26 12:10:00,105.05,105.12,105.04,105.12,7854.0,84.6467,84.7031,84.6387,84.7031,7854.0
2016-04-26 12:15:00,105.12,105.22,105.12,105.16,8435.0,84.7031,84.7837,84.7031,84.7354,8435.0
2016-04-26 12:20:00,105.16,105.17,105.03,105.04,6809.0,84.7354,84.7434,84.6306,84.6387,6809.0
2016-04-26 12:25:00,105.06,105.15,105.05,105.14,20093.0,84.6548,84.7273,84.6467,84.7193,20093.0
2016-04-26 12:30:00,105.15,105.18,105.07,105.08,10908.0,84.7273,84.7515,84.6629,84.6709,10908.0
2016-04-26 12:35:00,105.08,105.11,105.04,105.04,5800.0,84.6709,84.6951,84.6387,84.6387,5800.0
2016-04-26 12:40:00,105.03,105.11,105.03,105.05,8078.0,84.6306,84.6951,84.6306,84.6467,8078.0
2016-04-26 12:45:00,105.05,105.08,105.01,105.02,11322.0,84.6467,84.6709,84.6145,84.6226,11322.0
2016-04-26 12:50:00,105.02,105.05,105.01,105.04,7892.0,84.6226,84.6467,84.6145,84.6387,7892.0
2016-04-26 12:55:00,105.05,105.09,105.0,105.02,11156.0,84.6467,84.679,84.6065,84.6226,11156.0
2016-04-26 13:00:00,105.04,105.06,104.98,105.0,12973.0,84.6387,84.6548,84.5903,84.6065,12973.0
2016-04-26 13:05:00,105.0,105.05,104.99,105.01,9915.0,84.6065,84.6467,84.5984,84.6145,9915.0
2016-04-26 13:10:00,105.01,105.07,105.0,105.03,6785.0,84.6145,84.6629,84.6065,84.6306,6785.0
2016-04-26 13:15:00,105.01,105.09,105.01,105.04,3810.0,84.6145,84.679,84.6145,84.6387,3810.0
2016-04-26 13:20:00,105.04,105.13,105.01,105.11,3377.0,84.6387,84.7112,84.6145,84.6951,3377.0
2016-04-26 13:25:00,105.13,105.14,105.07,105.09,4075.0,84.7112,84.7193,84.6629,84.679,4075.0
2016-04-26 13:30:00,105.08,105.14,105.08,105.09,4860.0,84.6709,84.7193,84.6709,84.679,4860.0
2016-04-26 13:35:00,105.08,105.09,105.01,105.03,8283.0,84.6709,84.679,84.6145,84.6306,8283.0
2016-04-26 13:40:00,105.02,105.03,104.94,105.02,23024.0,84.6226,84.6306,84.5581,84.6226,23024.0
2016-04-26 13:45:00,105.01,105.03,104.99,105.0,3784.0,84.6145,84.6306,84.5984,84.6065,3784.0
2016-04-26 13:50:00,105.0,105.01,104.97,105.0,9353.0,84.6065,84.6145,84.5823,84.6065,9353.0
2016-04-26 13:55:00,104.99,105.08,104.99,105.01,6004.0,84.5984,84.6709,84.5984,84.6145,6004.0
2016-04-26 14:00:00,105.03,105.07,105.0,105.03,10121.0,84.6306,84.6629,84.6065,84.6306,10121.0
2016-04-26 14:05:00,105.03,105.04,105.0,105.01,9986.0,84.6306,84.6387,84.6065,84.6145,9986.0
2016-04-26 14:10:00,105.02,105.06,105.0,105.04,9630.0,84.6226,84.6548,84.6065,84.6387,9630.0
2016-04-26 14:15:00,105.04,105.18,105.04,105.17,9964.0,84.6387,84.7515,84.6387,84.7434,9964.0
2016-04-26 14:20:00,105.15,105.23,105.14,105.2,9471.0,84.7273,84.7918,84.7193,84.7676,9471.0
2016-04-26 14:25:00,105.2,105.28,105.12,105.12,10436.0,84.7676,84.8321,84.7031,84.7031,10436.0
2016-04-26 14:30:00,105.12,105.17,105.12,105.15,4671.0,84.7031,84.7434,84.7031,84.7273,4671.0
2016-04-26 14:35:00,105.13,105.14,105.06,105.11,10492.0,84.7112,84.7193,84.6548,84.6951,10492.0
2016-04-26 14:40:00,105.1,105.15,105.1,105.12,6465.0,84.687,84.7273,84.687,84.7031,6465.0
2016-04-26 14:45:00,105.12,105.24,105.11,105.21,6413.0,84.7031,84.7998,84.6951,84.7757,6413.0
2016-04-26 14:50:00,105.19,105.19,105.07,105.12,6725.0,84.7596,84.7596,84.6629,84.7031,6725.0
2016-04-26 14:55:00,105.11,105.14,105.06,105.11,5823.0,84.6951,84.7193,84.6548,84.6951,5823.0
2016-04-26 15:00:00,105.11,105.13,105.06,105.1,7769.0,84.6951,84.7112,84.6548,84.687,7769.0
2016-04-26 15:05:00,105.09,105.09,105.04,105.04,6858.0,84.679,84.679,84.6387,84.6387,6858.0
2016-04-26 15:10:00,105.04,105.08,105.02,105.03,10641.0,84.6387,84.6709,84.6226,84.6306,10641.0
2016-04-26 15:15:00,105.05,105.11,105.04,105.05,12160.0,84.6467,84.6951,84.6387,84.6467,12160.0
2016-04-26 15:20:00,105.04,105.11,105.0,105.08,22841.0,84.6387,84.6951,84.6065,84.6709,22841.0
2016-04-26 15:25:00,105.08,105.13,105.07,105.1,13242.0,84.6709,84.7112,84.6629,84.687,13242.0
2016-04-26 15:30:00,105.11,105.25,105.1,105.2,21824.0,84.6951,84.8079,84.687,84.7676,21824.0
2016-04-26 15:35:00,105.22,105.28,105.2,105.25,19247.0,84.7837,84.8321,84.7676,84.8079,19247.0
2016-04-26 15:40:00,105.27,105.36,105.26,105.36,24407.0,84.824,84.8965,84.816,84.8965,24407.0
2016-04-26 15:45:00,105.36,105.38,105.3,105.31,33882.0,84.8965,84.9126,84.8482,84.8562,33882.0
2016-04-26 15:50:00,105.31,105.39,105.31,105.36,42503.0,84.8562,84.9207,84.8562,84.8965,42503.0
2016-04-26 15:55:00,105.37,105.43,105.33,105.41,64638.0,84.9046,84.9529,84.8724,84.9368,64638.0
2016-04-27 09:30:00,105.65,105.94,105.61,105.94,25470.0,85.1302,85.3639,85.098,85.3639,25470.0
2016-04-27 09:35:00,105.88,105.95,105.82,105.88,7487.0,85.3155,85.3719,85.2672,85.3155,7487.0
2016-04-27 09:40:00,105.9,106.03,105.9,105.94,9384.0,85.3317,85.4364,85.3317,85.3639,9384.0
2016-04-27 09:45:00,105.97,105.97,105.83,105.87,6168.0,85.3881,85.3881,85.2752,85.3075,6168.0
2016-04-27 09:50:00,105.88,105.94,105.74,105.79,8616.0,85.3155,85.3639,85.2027,85.243,8616.0
2016-04-27 09:55:00,105.8,105.85,105.7,105.78,10225.0,85.2511,85.2914,85.1705,85.235,10225.0
2016-04-27 10:00:00,105.81,105.84,105.69,105.7,10307.0,85.2591,85.2833,85.1624,85.1705,10307.0
2016-04-27 10:05:00,105.71,105.74,105.45,105.48,13105.0,85.1786,85.2027,84.9691,84.9932,13105.0
2016-04-27 10:10:00,105.46,105.49,105.38,105.44,5872.0,84.9771,85.0013,84.9126,84.961,5872.0
2016-04-27 10:15:00,105.43,105.48,105.34,105.36,5613.0,84.9529,84.9932,84.8804,84.8965,5613.0
2016-04-27 10:20:00,105.38,105.41,105.31,105.31,5607.0,84.9126,84.9368,84.8562,84.8562,5607.0
2016-04-27 10:25:00,105.34,105.42,105.15,105.15,3982.0,84.8804,84.9449,84.7273,84.7273,3982.0
2016-04-27 10:30:00,105.06,105.29,105.02,105.24,7791.0,84.6548,84.8401,84.6226,84.7998,7791.0
2016-04-27 10:35:00,105.2,105.22,105.05,105.07,6281.0,84.7676,84.7837,84.6467,84.6629,6281.0
2016-04-27 10:40:00,105.06,105.1,104.95,104.95,10501.0,84.6548,84.687,84.5662,84.5662,10501.0
2016-04-27 10:45:00,104.95,105.0,104.91,104.95,4197.0,84.5662,84.6065,84.5339,84.5662,4197.0
2016-04-27 10:50:00,104.94,105.11,104.94,105.11,5069.0,84.5581,84.6951,84.5581,84.6951,5069.0
2016-04-27 10:55:00,105.11,105.22,105.05,105.16,5539.0,84.6951,84.7837,84.6467,84.7354,5539.0
2016-04-27 11:00:00,105.17,105.21,105.09,105.2,4401.0,84.7434,84.7757,84.679,84.7676,4401.0
2016-04-27 11:05:00,105.2,105.22,105.15,105.17,3862.0,84.7676,84.7837,84.7273,84.7434,3862.0
2016-04-27 11:10:00,105.19,105.27,105.15,105.21,7819.0,84.7596,84.824,84.7273,84.7757,7819.0
2016-04-27 11:15:00,105.21,105.34,105.19,105.28,3680.0,84.7757,84.8804,84.7596,84.8321,3680.0
2016-04-27 11:20:00,105.25,105.31,105.22,105.29,4500.0,84.8079,84.8562,84.7837,84.8401,4500.0
2016-04-27 11:25:00,105.29,105.33,105.26,105.31,4112.0,84.8401,84.8724,84.816,84.8562,4112.0
2016-04-27 11:30:00,105.31,105.35,105.25,105.25,5900.0,84.8562,84.8885,84.8079,84.8079,5900.0
2016-04-27 11:35:00,105.27,105.4,105.23,105.4,7596.0,84.824,84.9288,84.7918,84.9288,7596.0
2016-04-27 11:40:00,105.41,105.41,105.29,105.32,2368.0,84.9368,84.9368,84.8401,84.8643,2368.0
2016-04-27 11:45:00,105.33,105.38,105.28,105.38,2713.0,84.8724,84.9126,84.8321,84.9126,2713.0
2016-04-27 11:50:00,105.38,105.41,105.35,105.41,4272.0,84.9126,84.9368,84.8885,84.9368,4272.0
2016-04-27 11:55:00,105.4,105.42,105.36,105.38,4316.0,84.9288,84.9449,84.8965,84.9126,4316.0
2016-04-27 12:00:00,105.38,105.4,105.33,105.33,5300.0,84.9126,84.9288,84.8724,84.8724,5300.0
2016-04-27 12:05:00,105.31,105.33,105.28,105.29,3025.0,84.8562,84.8724,84.8321,84.8401,3025.0
2016-04-27 12:10:00,105.31,105.33,105.27,105.28,5729.0,84.8562,84.8724,84.824,84.8321,5729.0
2016-04-27 12:15:00,105.26,105.28,105.23,105.26,1884.0,84.816,84.8321,84.7918,84.816,1884.0
2016-04-27 12:20:00,105.29,105.42,105.29,105.4,4670.0,84.8401,84.9449,84.8401,84.9288,4670.0
2016-04-27 12:25:00,105.41,105.47,105.4,105.46,2400.0,84.9368,84.9852,84.9288,84.9771,2400.0
2016-04-27 12:30:00,105.46,105.51,105.39,105.45,4304.0,84.9771,85.0174,84.9207,84.9691,4304.0
2016-04-27 12:35:00,105.46,105.46,105.39,105.41,1795.0,84.9771,84.9771,84.9207,84.9368,1795.0
2016-04-27 12:40:00,105.41,105.41,105.36,105.38,1638.0,84.9368,84.9368,84.8965,84.9126,1638.0
2016-04-27 12:45:00,105.38,105.43,105.38,105.42,1293.0,84.9126,84.9529,84.9126,84.9449,1293.0
2016-04-27 12:50:00,105.42,105.48,105.39,105.42,4355.0,84.9449,84.9932,84.9207,84.9449,4355.0
2016-04-27 12:55:00,105.43,105.47,105.38,105.4,3069.0,84.9529,84.9852,84.9126,84.9288,3069.0
2016-04-27 13:00:00,105.38,105.4,105.3,105.4,3380.0,84.9126,84.9288,84.8482,84.9288,3380.0
2016-04-27 13:05:00,105.4,105.41,105.35,105.39,7732.0,84.9288,84.9368,84.8885,84.9207,7732.0
2016-04-27 13:10:00,105.37,105.4,105.34,105.35,2431.0,84.9046,84.9288,84.8804,84.8885,2431.0
2016-04-27 13:15:00,105.38,105.39,105.32,105.32,2722.0,84.9126,84.9207,84.8643,84.8643,2722.0
2016-04-27 13:20:00,105.29,105.29,105.15,105.18,3920.0,84.8401,84.8401,84.7273,84.7515,3920.0
2016-04-27 13:25:00,105.2,105.23,105.17,105.21,2967.0,84.7676,84.7918,84.7434,84.7757,2967.0
2016-04-27 13:30:00,105.21,105.22,105.12,105.15,12043.0,84.7757,84.7837,84.7031,84.7273,12043.0
2016-04-27 13:35:00,105.16,105.17,105.11,105.12,11468.0,84.7354,84.7434,84.6951,84.7031,11468.0
2016-04-27 13:40:00,105.11,105.13,105.08,105.1,11688.0,84.6951,84.7112,84.6709,84.687,11688.0
2016-04-27 13:45:00,105.12,105.14,105.07,105.09,5209.0,84.7031,84.7193,84.6629,84.679,5209.0
2016-04-27 13:50:00,105.08,105.11,104.98,104.98,9741.0,84.6709,84.6951,84.5903,84.5903,9741.0
2016-04-27 13:55:00,104.98,105.01,104.95,105.01,11035.0,84.5903,84.6145,84.5662,84.6145,11035.0
2016-04-27 14:00:00,104.99,105.14,104.87,105.0,12298.0,84.5984,84.7193,84.5017,84.6065,12298.0
2016-04-27 14:05:00,105.02,105.37,105.01,105.37,7473.0,84.6226,84.9046,84.6145,84.9046,7473.0
2016-04-27 14:10:00,105.4,105.46,105.31,105.39,26840.0,84.9288,84.9771,84.8562,84.9207,26840.0
2016-04-27 14:15:00,105.42,105.51,105.38,105.5,11091.0,84.9449,85.0174,84.9126,85.0093,11091.0
2016-04-27 14:20:00,105.53,105.68,105.49,105.56,10534.0,85.0335,85.1544,85.0013,85.0577,10534.0
2016-04-27 14:25:00,105.56,105.62,105.52,105.57,11579.0,85.0577,85.106,85.0255,85.0657,11579.0
2016-04-27 14:30:00,105.55,105.58,105.38,105.38,4701.0,85.0496,85.0738,84.9126,84.9126,4701.0
2016-04-27 14:35:00,105.4,105.44,105.36,105.38,5994.0,84.9288,84.961,84.8965,84.9126,5994.0
2016-04-27 14:40:00,105.41,105.52,105.4,105.48,5903.0,84.9368,85.0255,84.9288,84.9932,5903.0
2016-04-27 14:45:00,105.47,105.57,105.46,105.53,5879.0,84.9852,85.0657,84.9771,85.0335,5879.0
2016-04-27 14:50:00,105.53,105.62,105.5,105.59,7552.0,85.0335,85.106,85.0093,85.0819,7552.0
2016-04-27 14:55:00,105.59,105.61,105.56,105.6,4997.0,85.0819,85.098,85.0577,85.0899,4997.0
2016-04-27 15:00:00,105.57,105.71,105.54,105.68,6492.0,85.0657,85.1786,85.0416,85.1544,6492.0
2016-04-27 15:05:00,105.69,105.71,105.6,105.62,9501.0,85.1624,85.1786,85.0899,85.106,9501.0
2016-04-27 15:10:00,105.63,105.74,105.6,105.67,7644.0,85.1141,85.2027,85.0899,85.1463,7644.0
2016-04-27 15:15:00,105.71,105.76,105.64,105.75,8403.0,85.1786,85.2188,85.1222,85.2108,8403.0
2016-04-27 15:20:00,105.77,105.85,105.77,105.85,16907.0,85.2269,85.2914,85.2269,85.2914,16907.0
2016-04-27 15:25:00,105.85,105.85,105.73,105.75,16981.0,85.2914,85.2914,85.1947,85.2108,16981.0
2016-04-27 15:30:00,105.76,105.79,105.73,105.74,10058.0,85.2188,85.243,85.1947,85.2027,10058.0
2016-04-27 15:35:00,105.74,105.76,105.69,105.73,11037.0,85.2027,85.2188,85.1624,85.1947,11037.0
2016-04-27 15:40:00,105.74,105.78,105.64,105.68,22794.0,85.2027,85.235,85.1222,85.1544,22794.0
2016-04-27 15:45:00,105.68,105.76,105.62,105.63,24902.0,85.1544,85.2188,85.106,85.1141,24902.0
2016-04-27 15:50:00,105.63,105.64,105.55,105.56,39412.0,85.1141,85.1222,85.0496,85.0577,39412.0
2016-04-27 15:55:00,105.55,105.57,105.45,105.5,75056.0,85.0496,85.0657,84.9691,85.0093,75056.0
2016-04-28 09:30:00,104.7,104.7,104.55,104.6,18759.0,84.3647,84.3647,84.2439,84.2841,18759.0
2016-04-28 09:35:00,104.69,105.01,104.47,104.94,21962.0,84.3567,84.6145,84.1794,84.5581,21962.0
2016-04-28 09:40:00,104.97,105.07,104.88,105.05,4403.0,84.5823,84.6629,84.5098,84.6467,4403.0
2016-04-28 09:45:00,105.01,105.03,104.81,104.84,8134.0,84.6145,84.6306,84.4534,84.4775,8134.0
2016-04-28 09:50:00,104.84,104.85,104.61,104.61,12560.0,84.4775,84.4856,84.2922,84.2922,12560.0
2016-04-28 09:55:00,104.6,104.68,104.56,104.6,5230.0,84.2841,84.3486,84.2519,84.2841,5230.0
2016-04-28 10:00:00,104.62,104.89,104.59,104.89,23561.0,84.3003,84.5178,84.2761,84.5178,23561.0
2016-04-28 10:05:00,104.9,105.11,104.84,104.96,16826.0,84.5259,84.6951,84.4775,84.5742,16826.0
2016-04-28 10:10:00,105.0,105.34,105.0,105.19,11172.0,84.6065,84.8804,84.6065,84.7596,11172.0
2016-04-28 10:15:00,105.2,105.25,105.1,105.2,8153.0,84.7676,84.8079,84.687,84.7676,8153.0
2016-04-28 10:20:00,105.23,105.37,105.22,105.34,11223.0,84.7918,84.9046,84.7837,84.8804,11223.0
2016-04-28 10:25:00,105.4,105.44,105.33,105.35,13868.0,84.9288,84.961,84.8724,84.8885,13868.0
2016-04-28 10:30:00,105.38,105.39,105.27,105.37,8554.0,84.9126,84.9207,84.824,84.9046,8554.0
2016-04-28 10:35:00,105.37,105.45,105.32,105.32,17753.0,84.9046,84.9691,84.8643,84.8643,17753.0
2016-04-28 10:40:00,105.35,105.38,105.24,105.28,13500.0,84.8885,84.9126,84.7998,84.8321,13500.0
2016-04-28 10:45:00,105.29,105.62,105.29,105.58,12919.0,84.8401,85.106,84.8401,85.0738,12919.0
2016-04-28 10:50:00,105.54,105.58,105.35,105.41,9741.0,85.0416,85.0738,84.8885,84.9368,9741.0
2016-04-28 10:55:00,105.43,105.47,105.41,105.47,5759.0,84.9529,84.9852,84.9368,84.9852,5759.0
2016-04-28 11:00:00,105.46,105.55,105.45,105.55,7471.0,84.9771,85.0496,84.9691,85.0496,7471.0
2016-04-28 11:05:00,105.55,105.6,105.55,105.56,4766.0,85.0496,85.0899,85.0496,85.0577,4766.0
2016-04-28 11:10:00,105.57,105.63,105.56,105.62,5100.0,85.0657,85.1141,85.0577,85.106,5100.0
2016-04-28 11:15:00,105.62,105.62,105.44,105.52,8712.0,85.106,85.106,84.961,85.0255,8712.0
2016-04-28 11:20:00,105.53,105.61,105.53,105.59,5224.0,85.0335,85.098,85.0335,85.0819,5224.0
2016-04-28 11:25:00,105.59,105.64,105.58,105.61,4700.0,85.0819,85.1222,85.0738,85.098,4700.0
2016-04-28 11:30:00,105.63,105.64,105.56,105.63,4200.0,85.1141,85.1222,85.0577,85.1141,4200.0
2016-04-28 11:35:00,105.61,105.66,105.59,105.65,4705.0,85.098,85.1383,85.0819,85.1302,4705.0
2016-04-28 11:40:00,105.65,105.65,105.61,105.61,5954.0,85.1302,85.1302,85.098,85.098,5954.0
2016-04-28 11:45:00,105.6,105.6,105.48,105.48,5006.0,85.0899,85.0899,84.9932,84.9932,5006.0
2016-04-28 11:50:00,105.47,105.58,105.47,105.54,17230.0,84.9852,85.0738,84.9852,85.0416,17230.0
2016-04-28 11:55:00,105.5,105.5,105.42,105.42,3018.0,85.0093,85.0093,84.9449,84.9449,3018.0
2016-04-28 12:00:00,105.45,105.5,105.45,105.5,1872.0,84.9691,85.0093,84.9691,85.0093,1872.0
2016-04-28 12:05:00,105.5,105.53,105.45,105.45,2600.0,85.0093,85.0335,84.9691,84.9691,2600.0
2016-04-28 12:10:00,105.44,105.46,105.42,105.45,1700.0,84.961,84.9771,84.9449,84.9691,1700.0
2016-04-28 12:15:00,105.45,105.45,105.3,105.3,3621.0,84.9691,84.9691,84.8482,84.8482,3621.0
2016-04-28 12:20:00,105.31,105.33,105.25,105.25,12239.0,84.8562,84.8724,84.8079,84.8079,12239.0
2016-04-28 12:25:00,105.25,105.25,105.16,105.24,13569.0,84.8079,84.8079,84.7354,84.7998,13569.0
2016-04-28 12:30:00,105.22,105.29,105.12,105.27,11527.0,84.7837,84.8401,84.7031,84.824,11527.0
2016-04-28 12:35:00,105.29,105.36,105.28,105.36,5047.0,84.8401,84.8965,84.8321,84.8965,5047.0
2016-04-28 12:40:00,105.33,105.4,105.33,105.39,5115.0,84.8724,84.9288,84.8724,84.9207,5115.0
2016-04-28 12:45:00,105.39,105.46,105.36,105.41,7969.0,84.9207,84.9771,84.8965,84.9368,7969.0
2016-04-28 12:50:00,105.42,105.5,105.4,105.5,4700.0,84.9449,85.0093,84.9288,85.0093,4700.0
2016-04-28 12:55:00,105.49,105.57,105.49,105.55,13051.0,85.0013,85.0657,85.0013,85.0496,13051.0
2016-04-28 13:00:00,105.56,105.61,105.5,105.5,20159.0,85.0577,85.098,85.0093,85.0093,20159.0
2016-04-28 13:05:00,105.5,105.5,105.41,105.41,10002.0,85.0093,85.0093,84.9368,84.9368,10002.0
2016-04-28 13:10:00,105.42,105.48,105.41,105.46,6811.0,84.9449,84.9932,84.9368,84.9771,6811.0
2016-04-28 13:15:00,105.47,105.48,105.38,105.41,9314.0,84.9852,84.9932,84.9126,84.9368,9314.0
2016-04-28 13:20:00,105.41,105.42,105.35,105.38,18203.0,84.9368,84.9449,84.8885,84.9126,18203.0
2016-04-28 13:25:00,105.38,105.42,105.36,105.41,6751.0,84.9126,84.9449,84.8965,84.9368,6751.0
2016-04-28 13:30:00,105.39,105.42,105.37,105.37,6693.0,84.9207,84.9449,84.9046,84.9046,6693.0
2016-04-28 13:35:00,105.37,105.37,105.19,105.25,9135.0,84.9046,84.9046,84.7596,84.8079,9135.0
2016-04-28 13:40:00,105.24,105.33,105.22,105.33,7748.0,84.7998,84.8724,84.7837,84.8724,7748.0
2016-04-28 13:45:00,105.33,105.37,105.28,105.34,13282.0,84.8724,84.9046,84.8321,84.8804,13282.0
2016-04-28 13:50:00,105.34,105.37,105.31,105.34,7499.0,84.8804,84.9046,84.8562,84.8804,7499.0
2016-04-28 13:55:00,105.35,105.35,105.31,105.33,5643.0,84.8885,84.8885,84.8562,84.8724,5643.0
2016-04-28 14:00:00,105.34,105.39,105.33,105.35,11206.0,84.8804,84.9207,84.8724,84.8885,11206.0
2016-04-28 14:05:00,105.34,105.36,105.26,105.26,8951.0,84.8804,84.8965,84.816,84.816,8951.0
2016-04-28 14:10:00,105.26,105.26,105.17,105.2,5046.0,84.816,84.816,84.7434,84.7676,5046.0
2016-04-28 14:15:00,105.19,105.28,105.19,105.27,7068.0,84.7596,84.8321,84.7596,84.824,7068.0
2016-04-28 14:20:00,105.27,105.3,105.2,105.3,9278.0,84.824,84.8482,84.7676,84.8482,9278.0
2016-04-28 14:25:00,105.29,105.31,105.27,105.31,8026.0,84.8401,84.8562,84.824,84.8562,8026.0
2016-04-28 14:30:00,105.31,105.35,105.22,105.23,7603.0,84.8562,84.8885,84.7837,84.7918,7603.0
2016-04-28 14:35:00,105.22,105.25,105.13,105.13,12367.0,84.7837,84.8079,84.7112,84.7112,12367.0
2016-04-28 14:40:00,105.15,105.22,105.12,105.15,14987.0,84.7273,84.7837,84.7031,84.7273,14987.0
2016-04-28 14:45:00,105.13,105.14,105.08,105.09,8267.0,84.7112,84.7193,84.6709,84.679,8267.0
2016-04-28 14:50:00,105.08,105.11,105.03,105.07,5577.0,84.6709,84.6951,84.6306,84.6629,5577.0
2016-04-28 14:55:00,105.07,105.08,105.03,105.06,6312.0,84.6629,84.6709,84.6306,84.6548,6312.0
2016-04-28 15:00:00,105.09,105.09,104.99,105.03,11277.0,84.679,84.679,84.5984,84.6306,11277.0
2016-04-28 15:05:00,105.04,105.05,104.94,104.94,13610.0,84.6387,84.6467,84.5581,84.5581,13610.0
2016-04-28 15:10:00,104.94,104.94,104.71,104.71,22895.0,84.5581,84.5581,84.3728,84.3728,22895.0
2016-04-28 15:15:00,104.7,104.75,104.62,104.67,25271.0,84.3647,84.405,84.3003,84.3405,25271.0
2016-04-28 15:20:00,104.67,104.73,104.55,104.55,23712.0,84.3405,84.3889,84.2439,84.2439,23712.0
2016-04-28 15:25:00,104.54,104.56,104.3,104.34,32952.0,84.2358,84.2519,84.0424,84.0746,32952.0
2016-04-28 15:30:00,104.34,104.5,104.34,104.46,25711.0,84.0746,84.2036,84.0746,84.1713,25711.0
2016-04-28 15:35:00,104.47,104.53,104.39,104.47,29948.0,84.1794,84.2277,84.1149,84.1794,29948.0
2016-04-28 15:40:00,104.47,104.59,104.47,104.52,30406.0,84.1794,84.2761,84.1794,84.2197,30406.0
2016-04-28 15:45:00,104.52,104.7,104.45,104.47,40618.0,84.2197,84.3647,84.1633,84.1794,40618.0
2016-04-28 15:50:00,104.46,104.49,104.32,104.37,29847.0,84.1713,84.1955,84.0585,84.0988,29847.0
2016-04-28 15:55:00,104.38,104.61,104.34,104.56,74320.0,84.1069,84.2922,84.0746,84.2519,74320.0
2016-04-29 09:30:00,104.16,104.28,104.05,104.1,14594.0,83.9296,84.0263,83.841,83.8813,14594.0
2016-04-29 09:35:00,104.24,104.64,104.24,104.48,5559.0,83.9941,84.3164,83.9941,84.1875,5559.0
2016-04-29 09:40:00,104.61,104.9,104.59,104.64,20762.0,84.2922,84.5259,84.2761,84.3164,20762.0
2016-04-29 09:45:00,104.67,104.67,104.42,104.45,4900.0,84.3405,84.3405,84.1391,84.1633,4900.0
2016-04-29 09:50:00,104.38,104.42,104.13,104.13,42985.0,84.1069,84.1391,83.9054,83.9054,42985.0
2016-04-29 09:55:00,104.15,104.19,103.97,103.97,9817.0,83.9215,83.9538,83.7765,83.7765,9817.0
2016-04-29 10:00:00,103.9,103.91,103.68,103.82,15671.0,83.7201,83.7282,83.5428,83.6556,15671.0
2016-04-29 10:05:00,103.84,103.84,103.71,103.72,17748.0,83.6718,83.6718,83.567,83.5751,17748.0
2016-04-29 10:10:00,103.72,104.08,103.63,104.08,42167.0,83.5751,83.8651,83.5025,83.8651,42167.0
2016-04-29 10:15:00,104.01,104.17,104.01,104.17,8988.0,83.8087,83.9377,83.8087,83.9377,8988.0
2016-04-29 10:20:00,104.15,104.27,104.15,104.22,12820.0,83.9215,84.0182,83.9215,83.9779,12820.0
2016-04-29 10:25:00,104.23,104.28,104.07,104.28,6708.0,83.986,84.0263,83.8571,84.0263,6708.0
2016-04-29 10:30:00,104.28,104.43,104.28,104.43,5050.0,84.0263,84.1472,84.0263,84.1472,5050.0
2016-04-29 10:35:00,104.45,104.59,104.45,104.58,7138.0,84.1633,84.2761,84.1633,84.268,7138.0
2016-04-29 10:40:00,104.56,104.56,104.38,104.4,11444.0,84.2519,84.2519,84.1069,84.123,11444.0
2016-04-29 10:45:00,104.36,104.36,104.2,104.2,3617.0,84.0908,84.0908,83.9618,83.9618,3617.0
2016-04-29 10:50:00,104.23,104.23,103.96,103.97,8624.0,83.986,83.986,83.7684,83.7765,8624.0
2016-04-29 10:55:00,103.97,104.11,103.94,104.08,5530.0,83.7765,83.8893,83.7523,83.8651,5530.0
2016-04-29 11:00:00,104.09,104.15,103.95,104.15,8995.0,83.8732,83.9215,83.7604,83.9215,8995.0
2016-04-29 11:05:00,104.16,104.39,104.13,104.36,9082.0,83.9296,84.1149,83.9054,84.0908,9082.0
2016-04-29 11:10:00,104.34,104.41,104.27,104.39,9346.0,84.0746,84.131,84.0182,84.1149,9346.0
2016-04-29 11:15:00,104.39,104.39,104.24,104.24,5900.0,84.1149,84.1149,83.9941,83.9941,5900.0
2016-04-29 11:20:00,104.24,104.27,104.15,104.25,7592.0,83.9941,84.0182,83.9215,84.0021,7592.0
2016-04-29 11:25:00,104.22,104.33,104.22,104.27,5397.0,83.9779,84.0666,83.9779,84.0182,5397.0
2016-04-29 11:30:00,104.26,104.3,104.11,104.16,10374.0,84.0102,84.0424,83.8893,83.9296,10374.0
2016-04-29 11:35:00,104.17,104.17,103.88,103.91,9526.0,83.9377,83.9377,83.704,83.7282,9526.0
2016-04-29 11:40:00,103.92,103.98,103.92,103.98,4213.0,83.7362,83.7846,83.7362,83.7846,4213.0
2016-04-29 11:45:00,104.01,104.17,104.01,104.17,12582.0,83.8087,83.9377,83.8087,83.9377,12582.0
2016-04-29 11:50:00,104.17,104.4,104.17,104.36,6872.0,83.9377,84.123,83.9377,84.0908,6872.0
2016-04-29 11:55:00,104.35,104.35,104.17,104.17,17232.0,84.0827,84.0827,83.9377,83.9377,17232.0
2016-04-29 12:00:00,104.17,104.2,104.07,104.11,5223.0,83.9377,83.9618,83.8571,83.8893,5223.0
2016-04-29 12:05:00,104.13,104.22,104.12,104.2,6727.0,83.9054,83.9779,83.8974,83.9618,6727.0
2016-04-29 12:10:00,104.22,104.23,104.05,104.05,7943.0,83.9779,83.986,83.841,83.841,7943.0
2016-04-29 12:15:00,104.03,104.21,104.02,104.19,5900.0,83.8249,83.9699,83.8168,83.9538,5900.0
2016-04-29 12:20:00,104.18,104.28,104.14,104.14,6008.0,83.9457,84.0263,83.9135,83.9135,6008.0
2016-04-29 12:25:00,104.13,104.25,104.13,104.25,10700.0,83.9054,84.0021,83.9054,84.0021,10700.0
2016-04-29 12:30:00,104.21,104.37,104.16,104.36,26530.0,83.9699,84.0988,83.9296,84.0908,26530.0
2016-04-29 12:35:00,104.36,104.48,104.29,104.45,14227.0,84.0908,84.1875,84.0344,84.1633,14227.0
2016-04-29 12:40:00,104.48,104.48,104.25,104.29,15703.0,84.1875,84.1875,84.0021,84.0344,15703.0
2016-04-29 12:45:00,104.31,104.52,104.31,104.52,5815.0,84.0505,84.2197,84.0505,84.2197,5815.0
2016-04-29 12:50:00,104.52,104.54,104.44,104.46,9754.0,84.2197,84.2358,84.1552,84.1713,9754.0
2016-04-29 12:55:00,104.49,104.5,104.33,104.33,7466.0,84.1955,84.2036,84.0666,84.0666,7466.0
2016-04-29 13:00:00,104.33,104.42,104.32,104.38,6011.0,84.0666,84.1391,84.0585,84.1069,6011.0
2016-04-29 13:05:00,104.37,104.5,104.36,104.49,5711.0,84.0988,84.2036,84.0908,84.1955,5711.0
2016-04-29 13:10:00,104.48,104.56,104.42,104.55,4665.0,84.1875,84.2519,84.1391,84.2439,4665.0
2016-04-29 13:15:00,104.58,104.58,104.51,104.55,6367.0,84.268,84.268,84.2116,84.2439,6367.0
2016-04-29 13:20:00,104.55,104.58,104.47,104.53,10295.0,84.2439,84.268,84.1794,84.2277,10295.0
2016-04-29 13:25:00,104.53,104.55,104.49,104.5,7985.0,84.2277,84.2439,84.1955,84.2036,7985.0
2016-04-29 13:30:00,104.49,104.5,104.39,104.39,3388.0,84.1955,84.2036,84.1149,84.1149,3388.0
2016-04-29 13:35:00,104.39,104.44,104.3,104.32,6113.0,84.1149,84.1552,84.0424,84.0585,6113.0
2016-04-29 13:40:00,104.32,104.32,104.2,104.2,5107.0,84.0585,84.0585,83.9618,83.9618,5107.0
2016-04-29 13:45:00,104.18,104.2,104.14,104.19,5779.0,83.9457,83.9618,83.9135,83.9538,5779.0
2016-04-29 13:50:00,104.19,104.25,104.16,104.2,11088.0,83.9538,84.0021,83.9296,83.9618,11088.0
2016-04-29 13:55:00,104.19,104.19,104.11,104.12,5957.0,83.9538,83.9538,83.8893,83.8974,5957.0
2016-04-29 14:00:00,104.16,104.2,104.12,104.2,13247.0,83.9296,83.9618,83.8974,83.9618,13247.0
2016-04-29 14:05:00,104.22,104.24,104.08,104.08,16467.0,83.9779,83.9941,83.8651,83.8651,16467.0
2016-04-29 14:10:00,104.08,104.09,103.98,104.05,12228.0,83.8651,83.8732,83.7846,83.841,12228.0
2016-04-29 14:15:00,104.0,104.08,103.97,104.08,8108.0,83.8007,83.8651,83.7765,83.8651,8108.0
2016-04-29 14:20:00,104.06,104.22,104.04,104.2,10671.0,83.849,83.9779,83.8329,83.9618,10671.0
2016-04-29 14:25:00,104.2,104.35,104.18,104.34,16804.0,83.9618,84.0827,83.9457,84.0746,16804.0
2016-04-29 14:30:00,104.35,104.37,104.26,104.32,12640.0,84.0827,84.0988,84.0102,84.0585,12640.0
2016-04-29 14:35:00,104.32,104.32,104.2,104.21,7613.0,84.0585,84.0585,83.9618,83.9699,7613.0
2016-04-29 14:40:00,104.22,104.22,104.11,104.15,11423.0,83.9779,83.9779,83.8893,83.9215,11423.0
2016-04-29 14:45:00,104.16,104.35,104.16,104.34,8848.0,83.9296,84.0827,83.9296,84.0746,8848.0
2016-04-29 14:50:00,104.33,104.33,104.2,104.26,12281.0,84.0666,84.0666,83.9618,84.0102,12281.0
2016-04-29 14:55:00,104.29,104.32,104.19,104.19,7392.0,84.0344,84.0585,83.9538,83.9538,7392.0
2016-04-29 15:00:00,104.2,104.31,104.16,104.17,15582.0,83.9618,84.0505,83.9296,83.9377,15582.0
2016-04-29 15:05:00,104.15,104.34,104.15,104.28,13535.0,83.9215,84.0746,83.9215,84.0263,13535.0
2016-04-29 15:10:00,104.29,104.43,104.28,104.42,11731.0,84.0344,84.1472,84.0263,84.1391,11731.0
2016-04-29 15:15:00,104.41,104.47,104.37,104.39,14147.0,84.131,84.1794,84.0988,84.1149,14147.0
2016-04-29 15:20:00,104.42,104.52,104.35,104.44,15921.0,84.1391,84.2197,84.0827,84.1552,15921.0
2016-04-29 15:25:00,104.46,104.46,104.37,104.37,14062.0,84.1713,84.1713,84.0988,84.0988,14062.0
2016-04-29 15:30:00,104.37,104.68,104.37,104.66,29024.0,84.0988,84.3486,84.0988,84.3325,29024.0
2016-04-29 15:35:00,104.68,104.68,104.57,104.61,28660.0,84.3486,84.3486,84.26,84.2922,28660.0
2016-04-29 15:40:00,104.62,104.68,104.59,104.64,29761.0,84.3003,84.3486,84.2761,84.3164,29761.0
2016-04-29 15:45:00,104.65,104.78,104.56,104.61,53847.0,84.3244,84.4292,84.2519,84.2922,53847.0
2016-04-29 15:50:00,104.6,104.61,104.48,104.58,51584.0,84.2841,84.2922,84.1875,84.268,51584.0
2016-04-29 15:55:00,104.59,104.66,104.47,104.53,97803.0,84.2761,84.3325,84.1794,84.2277,97803.0
2016-05-02 09:30:00,104.24,104.39,102.9,104.02,71014.0,83.9941,84.1149,82.9143,83.8168,71014.0
2016-05-02 09:35:00,103.91,104.29,103.89,104.24,20680.0,83.7282,84.0344,83.712,83.9941,20680.0
2016-05-02 09:40:00,104.24,104.4,104.05,104.05,8035.0,83.9941,84.123,83.841,83.841,8035.0
2016-05-02 09:45:00,104.06,104.17,103.94,104.14,12269.0,83.849,83.9377,83.7523,83.9135,12269.0
2016-05-02 09:50:00,104.12,104.54,104.06,104.52,11586.0,83.8974,84.2358,83.849,84.2197,11586.0
2016-05-02 09:55:00,104.5,104.5,104.28,104.28,8568.0,84.2036,84.2036,84.0263,84.0263,8568.0
2016-05-02 10:00:00,104.24,104.29,103.97,104.25,33815.0,83.9941,84.0344,83.7765,84.0021,33815.0
2016-05-02 10:05:00,104.21,104.53,104.21,104.53,11915.0,83.9699,84.2277,83.9699,84.2277,11915.0
2016-05-02 10:10:00,104.53,104.56,104.47,104.56,6542.0,84.2277,84.2519,84.1794,84.2519,6542.0
2016-05-02 10:15:00,104.52,104.67,104.46,104.46,11477.0,84.2197,84.3405,84.1713,84.1713,11477.0
2016-05-02 10:20:00,104.49,104.61,104.48,104.59,12886.0,84.1955,84.2922,84.1875,84.2761,12886.0
2016-05-02 10:25:00,104.61,104.75,104.61,104.64,12931.0,84.2922,84.405,84.2922,84.3164,12931.0
2016-05-02 10:30:00,104.67,104.8,104.66,104.78,6428.0,84.3405,84.4453,84.3325,84.4292,6428.0
2016-05-02 10:35:00,104.76,104.83,104.74,104.74,5950.0,84.4131,84.4695,84.397,84.397,5950.0
2016-05-02 10:40:00,104.72,104.77,104.58,104.59,16330.0,84.3808,84.4211,84.268,84.2761,16330.0
2016-05-02 10:45:00,104.56,104.71,104.55,104.71,17624.0,84.2519,84.3728,84.2439,84.3728,17624.0
2016-05-02 10:50:00,104.7,104.7,104.44,104.58,6113.0,84.3647,84.3647,84.1552,84.268,6113.0
2016-05-02 10:55:00,104.57,104.57,104.48,104.48,8800.0,84.26,84.26,84.1875,84.1875,8800.0
2016-05-02 11:00:00,104.51,104.57,104.43,104.56,12319.0,84.2116,84.26,84.1472,84.2519,12319.0
2016-05-02 11:05:00,104.56,104.79,104.56,104.79,3609.0,84.2519,84.4372,84.2519,84.4372,3609.0
2016-05-02 11:10:00,104.79,104.98,104.76,104.76,24137.0,84.4372,84.5903,84.4131,84.4131,24137.0
2016-05-02 11:15:00,104.79,104.86,104.74,104.78,17714.0,84.4372,84.4936,84.397,84.4292,17714.0
2016-05-02 11:20:00,104.81,104.84,104.75,104.81,4860.0,84.4534,84.4775,84.405,84.4534,4860.0
2016-05-02 11:25:00,104.8,104.8,104.68,104.76,7110.0,84.4453,84.4453,84.3486,84.4131,7110.0
2016-05-02 11:30:00,104.79,104.86,104.76,104.84,4002.0,84.4372,84.4936,84.4131,84.4775,4002.0
2016-05-02 11:35:00,104.86,105.1,104.86,105.06,11476.0,84.4936,84.687,84.4936,84.6548,11476.0
2016-05-02 11:40:00,105.05,105.1,104.92,104.92,10316.0,84.6467,84.687,84.542,84.542,10316.0
2016-05-02 11:45:00,104.92,104.92,104.77,104.77,14961.0,84.542,84.542,84.4211,84.4211,14961.0
2016-05-02 11:50:00,104.76,104.86,104.72,104.81,11195.0,84.4131,84.4936,84.3808,84.4534,11195.0
2016-05-02 11:55:00,104.79,104.91,104.7,104.77,9517.0,84.4372,84.5339,84.3647,84.4211,9517.0
2016-05-02 12:00:00,104.74,104.74,104.62,104.67,19067.0,84.397,84.397,84.3003,84.3405,19067.0
2016-05-02 12:05:00,104.66,104.66,104.58,104.61,10677.0,84.3325,84.3325,84.268,84.2922,10677.0
2016-05-02 12:10:00,104.6,104.62,104.5,104.5,7883.0,84.2841,84.3003,84.2036,84.2036,7883.0
2016-05-02 12:15:00,104.5,104.52,104.46,104.5,14626.0,84.2036,84.2197,84.1713,84.2036,14626.0
2016-05-02 12:20:00,104.5,104.67,104.5,104.65,10056.0,84.2036,84.3405,84.2036,84.3244,10056.0
2016-05-02 12:25:00,104.66,104.66,104.59,104.59,7666.0,84.3325,84.3325,84.2761,84.2761,7666.0
2016-05-02 12:30:00,104.63,104.69,104.62,104.66,4230.0,84.3083,84.3567,84.3003,84.3325,4230.0
2016-05-02 12:35:00,104.69,104.79,104.65,104.68,12985.0,84.3567,84.4372,84.3244,84.3486,12985.0
2016-05-02 12:40:00,104.66,104.71,104.64,104.68,3960.0,84.3325,84.3728,84.3164,84.3486,3960.0
2016-05-02 12:45:00,104.7,104.75,104.66,104.73,4220.0,84.3647,84.405,84.3325,84.3889,4220.0
2016-05-02 12:50:00,104.75,104.77,104.71,104.73,11424.0,84.405,84.4211,84.3728,84.3889,11424.0
2016-05-02 12:55:00,104.74,104.81,104.71,104.79,8752.0,84.397,84.4534,84.3728,84.4372,8752.0
2016-05-02 13:00:00,104.82,104.86,104.78,104.78,10618.0,84.4614,84.4936,84.4292,84.4292,10618.0
2016-05-02 13:05:00,104.75,104.8,104.73,104.73,3924.0,84.405,84.4453,84.3889,84.3889,3924.0
2016-05-02 13:10:00,104.74,104.82,104.73,104.8,7317.0,84.397,84.4614,84.3889,84.4453,7317.0
2016-05-02 13:15:00,104.81,104.82,104.75,104.8,4496.0,84.4534,84.4614,84.405,84.4453,4496.0
2016-05-02 13:20:00,104.8,104.86,104.79,104.82,11029.0,84.4453,84.4936,84.4372,84.4614,11029.0
2016-05-02 13:25:00,104.84,104.89,104.75,104.83,12059.0,84.4775,84.5178,84.405,84.4695,12059.0
2016-05-02 13:30:00,104.87,104.9,104.86,104.86,3029.0,84.5017,84.5259,84.4936,84.4936,3029.0
2016-05-02 13:35:00,104.86,104.86,104.78,104.83,7928.0,84.4936,84.4936,84.4292,84.4695,7928.0
2016-05-02 13:40:00,104.81,104.94,104.81,104.94,5200.0,84.4534,84.5581,84.4534,84.5581,5200.0
2016-05-02 13:45:00,104.94,104.95,104.91,104.92,8991.0,84.5581,84.5662,84.5339,84.542,8991.0
2016-05-02 13:50:00,104.91,104.92,104.86,104.88,5662.0,84.5339,84.542,84.4936,84.5098,5662.0
2016-05-02 13:55:00,104.87,104.87,104.78,104.8,6445.0,84.5017,84.5017,84.4292,84.4453,6445.0
2016-05-02 14:00:00,104.8,104.86,104.8,104.84,4470.0,84.4453,84.4936,84.4453,84.4775,4470.0
2016-05-02 14:05:00,104.85,104.89,104.84,104.84,9554.0,84.4856,84.5178,84.4775,84.4775,9554.0
2016-05-02 14:10:00,104.84,104.93,104.84,104.92,4053.0,84.4775,84.5501,84.4775,84.542,4053.0
2016-05-02 14:15:00,104.93,104.98,104.91,104.95,9881.0,84.5501,84.5903,84.5339,84.5662,9881.0
2016-05-02 14:20:00,104.93,104.98,104.89,104.91,12349.0,84.5501,84.5903,84.5178,84.5339,12349.0
2016-05-02 14:25:00,104.9,104.91,104.87,104.9,9092.0,84.5259,84.5339,84.5017,84.5259,9092.0
2016-05-02 14:30:00,104.89,104.94,104.89,104.94,7390.0,84.5178,84.5581,84.5178,84.5581,7390.0
2016-05-02 14:35:00,104.94,104.96,104.92,104.95,8300.0,84.5581,84.5742,84.542,84.5662,8300.0
2016-05-02 14:40:00,104.96,104.97,104.9,104.92,6963.0,84.5742,84.5823,84.5259,84.542,6963.0
2016-05-02 14:45:00,104.94,104.99,104.93,104.95,10100.0,84.5581,84.5984,84.5501,84.5662,10100.0
2016-05-02 14:50:00,104.97,105.0,104.92,104.92,11382.0,84.5823,84.6065,84.542,84.542,11382.0
2016-05-02 14:55:00,104.91,105.01,104.91,105.01,9082.0,84.5339,84.6145,84.5339,84.6145,9082.0
2016-05-02 15:00:00,105.02,105.11,105.0,105.07,47094.0,84.6226,84.6951,84.6065,84.6629,47094.0
2016-05-02 15:05:00,105.07,105.08,105.01,105.02,9531.0,84.6629,84.6709,84.6145,84.6226,9531.0
2016-05-02 15:10:00,105.04,105.07,104.99,105.01,15997.0,84.6387,84.6629,84.5984,84.6145,15997.0
2016-05-02 15:15:00,105.01,105.03,104.99,105.0,7699.0,84.6145,84.6306,84.5984,84.6065,7699.0
2016-05-02 15:20:00,105.0,105.04,104.99,105.02,9113.0,84.6065,84.6387,84.5984,84.6226,9113.0
2016-05-02 15:25:00,105.01,105.03,104.99,104.99,11928.0,84.6145,84.6306,84.5984,84.5984,11928.0
2016-05-02 15:30:00,105.0,105.02,104.96,105.0,28021.0,84.6065,84.6226,84.5742,84.6065,28021.0
2016-05-02 15:35:00,104.99,105.08,104.99,105.04,15213.0,84.5984,84.6709,84.5984,84.6387,15213.0
2016-05-02 15:40:00,105.03,105.07,104.98,105.04,25377.0,84.6306,84.6629,84.5903,84.6387,25377.0
2016-05-02 15:45:00,105.04,105.04,104.99,105.0,28889.0,84.6387,84.6387,84.5984,84.6065,28889.0
2016-05-02 15:50:00,105.0,105.01,104.9,104.91,36878.0,84.6065,84.6145,84.5259,84.5339,36878.0
2016-05-02 15:55:00,104.91,104.99,104.87,104.98,95530.0,84.5339,84.5984,84.5017,84.5903,95530.0
2016-05-03 09:30:00,104.54,104.54,104.16,104.33,28880.0,84.2358,84.2358,83.9296,84.0666,28880.0
2016-05-03 09:35:00,104.25,104.25,104.05,104.08,9505.0,84.0021,84.0021,83.841,83.8651,9505.0
2016-05-03 09:40:00,104.12,104.12,104.0,104.06,18074.0,83.8974,83.8974,83.8007,83.849,18074.0
2016-05-03 09:45:00,104.12,104.18,104.03,104.03,18002.0,83.8974,83.9457,83.8249,83.8249,18002.0
2016-05-03 09:50:00,104.0,104.1,103.89,104.1,24200.0,83.8007,83.8813,83.712,83.8813,24200.0
2016-05-03 09:55:00,104.09,104.3,104.09,104.3,18206.0,83.8732,84.0424,83.8732,84.0424,18206.0
2016-05-03 10:00:00,104.31,104.35,104.2,104.2,20728.0,84.0505,84.0827,83.9618,83.9618,20728.0
2016-05-03 10:05:00,104.18,104.27,104.13,104.21,5876.0,83.9457,84.0182,83.9054,83.9699,5876.0
2016-05-03 10:10:00,104.22,104.39,104.2,104.36,16128.0,83.9779,84.1149,83.9618,84.0908,16128.0
2016-05-03 10:15:00,104.38,104.58,104.34,104.58,23453.0,84.1069,84.268,84.0746,84.268,23453.0
2016-05-03 10:20:00,104.58,104.7,104.56,104.66,27516.0,84.268,84.3647,84.2519,84.3325,27516.0
2016-05-03 10:25:00,104.64,104.76,104.59,104.63,24764.0,84.3164,84.4131,84.2761,84.3083,24764.0
2016-05-03 10:30:00,104.61,104.61,104.47,104.52,16869.0,84.2922,84.2922,84.1794,84.2197,16869.0
2016-05-03 10:35:00,104.5,104.57,104.25,104.34,13822.0,84.2036,84.26,84.0021,84.0746,13822.0
2016-05-03 10:40:00,104.33,104.48,104.26,104.42,6108.0,84.0666,84.1875,84.0102,84.1391,6108.0
2016-05-03 10:45:00,104.42,104.52,104.38,104.46,5527.0,84.1391,84.2197,84.1069,84.1713,5527.0
2016-05-03 10:50:00,104.46,104.51,104.23,104.3,7445.0,84.1713,84.2116,83.986,84.0424,7445.0
2016-05-03 10:55:00,104.31,104.33,104.08,104.12,21029.0,84.0505,84.0666,83.8651,83.8974,21029.0
2016-05-03 11:00:00,104.09,104.15,104.03,104.14,6790.0,83.8732,83.9215,83.8249,83.9135,6790.0
2016-05-03 11:05:00,104.15,104.15,104.05,104.14,7129.0,83.9215,83.9215,83.841,83.9135,7129.0
2016-05-03 11:10:00,104.11,104.18,104.05,104.18,4274.0,83.8893,83.9457,83.841,83.9457,4274.0
2016-05-03 11:15:00,104.16,104.17,104.04,104.11,6800.0,83.9296,83.9377,83.8329,83.8893,6800.0
2016-05-03 11:20:00,104.09,104.14,104.06,104.09,4274.0,83.8732,83.9135,83.849,83.8732,4274.0
2016-05-03 11:25:00,104.09,104.16,104.03,104.07,7124.0,83.8732,83.9296,83.8249,83.8571,7124.0
2016-05-03 11:30:00,104.1,104.18,104.05,104.15,14849.0,83.8813,83.9457,83.841,83.9215,14849.0
2016-05-03 11:35:00,104.16,104.34,104.13,104.33,15470.0,83.9296,84.0746,83.9054,84.0666,15470.0
2016-05-03 11:40:00,104.33,104.42,104.25,104.42,8232.0,84.0666,84.1391,84.0021,84.1391,8232.0
2016-05-03 11:45:00,104.4,104.46,104.38,104.41,5496.0,84.123,84.1713,84.1069,84.131,5496.0
2016-05-03 11:50:00,104.44,104.47,104.39,104.43,4174.0,84.1552,84.1794,84.1149,84.1472,4174.0
2016-05-03 11:55:00,104.4,104.4,104.29,104.33,6764.0,84.123,84.123,84.0344,84.0666,6764.0
2016-05-03 12:00:00,104.32,104.37,104.31,104.36,4310.0,84.0585,84.0988,84.0505,84.0908,4310.0
2016-05-03 12:05:00,104.34,104.37,104.3,104.34,4023.0,84.0746,84.0988,84.0424,84.0746,4023.0
2016-05-03 12:10:00,104.34,104.38,104.33,104.36,3297.0,84.0746,84.1069,84.0666,84.0908,3297.0
2016-05-03 12:15:00,104.39,104.49,104.39,104.45,4040.0,84.1149,84.1955,84.1149,84.1633,4040.0
2016-05-03 12:20:00,104.45,104.5,104.39,104.46,5483.0,84.1633,84.2036,84.1149,84.1713,5483.0
2016-05-03 12:25:00,104.47,104.57,104.47,104.49,2258.0,84.1794,84.26,84.1794,84.1955,2258.0
2016-05-03 12:30:00,104.5,104.53,104.42,104.42,6174.0,84.2036,84.2277,84.1391,84.1391,6174.0
2016-05-03 12:35:00,104.41,104.48,104.39,104.47,5004.0,84.131,84.1875,84.1149,84.1794,5004.0
2016-05-03 12:40:00,104.48,104.52,104.46,104.51,8318.0,84.1875,84.2197,84.1713,84.2116,8318.0
2016-05-03 12:45:00,104.5,104.5,104.46,104.48,5889.0,84.2036,84.2036,84.1713,84.1875,5889.0
2016-05-03 12:50:00,104.47,104.52,104.46,104.47,6874.0,84.1794,84.2197,84.1713,84.1794,6874.0
2016-05-03 12:55:00,104.46,104.48,104.43,104.46,2989.0,84.1713,84.1875,84.1472,84.1713,2989.0
2016-05-03 13:00:00,104.43,104.45,104.36,104.38,7763.0,84.1472,84.1633,84.0908,84.1069,7763.0
2016-05-03 13:05:00,104.38,104.47,104.36,104.47,7944.0,84.1069,84.1794,84.0908,84.1794,7944.0
2016-05-03 13:10:00,104.46,104.46,104.34,104.35,7620.0,84.1713,84.1713,84.0746,84.0827,7620.0
2016-05-03 13:15:00,104.36,104.42,104.35,104.41,3936.0,84.0908,84.1391,84.0827,84.131,3936.0
2016-05-03 13:20:00,104.41,104.47,104.4,104.47,12711.0,84.131,84.1794,84.123,84.1794,12711.0
2016-05-03 13:25:00,104.45,104.5,104.45,104.5,3111.0,84.1633,84.2036,84.1633,84.2036,3111.0
2016-05-03 13:30:00,104.49,104.53,104.49,104.53,4519.0,84.1955,84.2277,84.1955,84.2277,4519.0
2016-05-03 13:35:00,104.53,104.61,104.5,104.6,8678.0,84.2277,84.2922,84.2036,84.2841,8678.0
2016-05-03 13:40:00,104.61,104.66,104.5,104.52,6564.0,84.2922,84.3325,84.2036,84.2197,6564.0
2016-05-03 13:45:00,104.51,104.54,104.48,104.54,5437.0,84.2116,84.2358,84.1875,84.2358,5437.0
2016-05-03 13:50:00,104.54,104.59,104.48,104.48,4767.0,84.2358,84.2761,84.1875,84.1875,4767.0
2016-05-03 13:55:00,104.5,104.51,104.4,104.4,3517.0,84.2036,84.2116,84.123,84.123,3517.0
2016-05-03 14:00:00,104.4,104.43,104.37,104.4,7631.0,84.123,84.1472,84.0988,84.123,7631.0
2016-05-03 14:05:00,104.38,104.52,104.37,104.52,5764.0,84.1069,84.2197,84.0988,84.2197,5764.0
2016-05-03 14:10:00,104.52,104.55,104.28,104.28,10863.0,84.2197,84.2439,84.0263,84.0263,10863.0
2016-05-03 14:15:00,104.29,104.34,104.24,104.25,7134.0,84.0344,84.0746,83.9941,84.0021,7134.0
2016-05-03 14:20:00,104.2,104.34,104.19,104.34,17562.0,83.9618,84.0746,83.9538,84.0746,17562.0
2016-05-03 14:25:00,104.32,104.4,104.29,104.33,11338.0,84.0585,84.123,84.0344,84.0666,11338.0
2016-05-03 14:30:00,104.34,104.39,104.32,104.37,6172.0,84.0746,84.1149,84.0585,84.0988,6172.0
2016-05-03 14:35:00,104.36,104.47,104.36,104.43,6400.0,84.0908,84.1794,84.0908,84.1472,6400.0
2016-05-03 14:40:00,104.43,104.43,104.38,104.38,10571.0,84.1472,84.1472,84.1069,84.1069,10571.0
2016-05-03 14:45:00,104.39,104.4,104.26,104.26,25126.0,84.1149,84.123,84.0102,84.0102,25126.0
2016-05-03 14:50:00,104.28,104.33,104.27,104.31,8377.0,84.0263,84.0666,84.0182,84.0505,8377.0
2016-05-03 14:55:00,104.32,104.34,104.25,104.29,27484.0,84.0585,84.0746,84.0021,84.0344,27484.0
2016-05-03 15:00:00,104.3,104.35,104.26,104.29,15347.0,84.0424,84.0827,84.0102,84.0344,15347.0
2016-05-03 15:05:00,104.31,104.39,104.28,104.32,38645.0,84.0505,84.1149,84.0263,84.0585,38645.0
2016-05-03 15:10:00,104.31,104.39,104.17,104.17,23176.0,84.0505,84.1149,83.9377,83.9377,23176.0
2016-05-03 15:15:00,104.19,104.25,104.15,104.24,13385.0,83.9538,84.0021,83.9215,83.9941,13385.0
2016-05-03 15:20:00,104.24,104.29,104.19,104.28,33644.0,83.9941,84.0344,83.9538,84.0263,33644.0
2016-05-03 15:25:00,104.3,104.41,104.27,104.34,31366.0,84.0424,84.131,84.0182,84.0746,31366.0
2016-05-03 15:30:00,104.34,104.4,104.26,104.34,40359.0,84.0746,84.123,84.0102,84.0746,40359.0
2016-05-03 15:35:00,104.33,104.45,104.27,104.4,29593.0,84.0666,84.1633,84.0182,84.123,29593.0
2016-05-03 15:40:00,104.4,104.41,104.22,104.24,64007.0,84.123,84.131,83.9779,83.9941,64007.0
2016-05-03 15:45:00,104.22,104.42,104.22,104.35,68970.0,83.9779,84.1391,83.9779,84.0827,68970.0
2016-05-03 15:50:00,104.35,104.56,104.35,104.56,37285.0,84.0827,84.2519,84.0827,84.2519,37285.0
2016-05-03 15:55:00,104.56,104.57,104.41,104.47,68713.0,84.2519,84.26,84.131,84.1794,68713.0
2016-05-04 09:30:00,104.15,104.3,104.06,104.15,29410.0,83.9215,84.0424,83.849,83.9215,29410.0
2016-05-04 09:35:00,104.18,104.18,103.59,103.64,13619.0,83.9457,83.9457,83.4703,83.5106,13619.0
2016-05-04 09:40:00,103.6,103.65,103.34,103.34,8065.0,83.4784,83.5187,83.2689,83.2689,8065.0
2016-05-04 09:45:00,103.41,103.76,103.38,103.76,9488.0,83.3253,83.6073,83.3011,83.6073,9488.0
2016-05-04 09:50:00,103.77,103.95,103.76,103.94,5729.0,83.6154,83.7604,83.6073,83.7523,5729.0
2016-05-04 09:55:00,103.99,104.09,103.8,103.87,9312.0,83.7926,83.8732,83.6395,83.6959,9312.0
2016-05-04 10:00:00,103.9,104.03,103.86,103.88,13835.0,83.7201,83.8249,83.6879,83.704,13835.0
2016-05-04 10:05:00,103.86,103.87,103.72,103.77,7429.0,83.6879,83.6959,83.5751,83.6154,7429.0
2016-05-04 10:10:00,103.78,104.08,103.78,104.0,13668.0,83.6234,83.8651,83.6234,83.8007,13668.0
2016-05-04 10:15:00,103.96,104.01,103.85,104.01,6875.0,83.7684,83.8087,83.6798,83.8087,6875.0
2016-05-04 10:20:00,104.0,104.0,103.82,103.82,7548.0,83.8007,83.8007,83.6556,83.6556,7548.0
2016-05-04 10:25:00,103.84,103.88,103.83,103.86,6855.0,83.6718,83.704,83.6637,83.6879,6855.0
2016-05-04 10:30:00,103.83,103.9,103.76,103.88,8553.0,83.6637,83.7201,83.6073,83.704,8553.0
2016-05-04 10:35:00,103.85,103.9,103.71,103.88,9749.0,83.6798,83.7201,83.567,83.704,9749.0
2016-05-04 10:40:00,103.91,103.91,103.67,103.67,10888.0,83.7282,83.7282,83.5348,83.5348,10888.0
2016-05-04 10:45:00,103.72,103.76,103.65,103.67,11597.0,83.5751,83.6073,83.5187,83.5348,11597.0
2016-05-04 10:50:00,103.66,103.69,103.63,103.68,4366.0,83.5267,83.5509,83.5025,83.5428,4366.0
2016-05-04 10:55:00,103.7,103.7,103.61,103.66,7604.0,83.5589,83.5589,83.4864,83.5267,7604.0
2016-05-04 11:00:00,103.69,103.72,103.6,103.67,9601.0,83.5509,83.5751,83.4784,83.5348,9601.0
2016-05-04 11:05:00,103.67,103.69,103.58,103.58,7040.0,83.5348,83.5509,83.4623,83.4623,7040.0
2016-05-04 11:10:00,103.58,103.59,103.5,103.5,6988.0,83.4623,83.4703,83.3978,83.3978,6988.0
2016-05-04 11:15:00,103.49,103.49,103.41,103.42,7553.0,83.3897,83.3897,83.3253,83.3333,7553.0
2016-05-04 11:20:00,103.41,103.42,103.33,103.42,9630.0,83.3253,83.3333,83.2608,83.3333,9630.0
2016-05-04 11:25:00,103.43,103.45,103.29,103.32,13122.0,83.3414,83.3575,83.2286,83.2528,13122.0
2016-05-04 11:30:00,103.33,103.55,103.3,103.53,21799.0,83.2608,83.4381,83.2366,83.422,21799.0
2016-05-04 11:35:00,103.54,103.58,103.42,103.48,9790.0,83.43,83.4623,83.3333,83.3817,9790.0
2016-05-04 11:40:00,103.5,103.51,103.41,103.42,7044.0,83.3978,83.4058,83.3253,83.3333,7044.0
2016-05-04 11:45:00,103.42,103.53,103.42,103.5,10695.0,83.3333,83.422,83.3333,83.3978,10695.0
2016-05-04 11:50:00,103.51,103.52,103.45,103.47,8318.0,83.4058,83.4139,83.3575,83.3736,8318.0
2016-05-04 11:55:00,103.47,103.55,103.42,103.5,13094.0,83.3736,83.4381,83.3333,83.3978,13094.0
2016-05-04 12:00:00,103.5,103.55,103.48,103.53,12531.0,83.3978,83.4381,83.3817,83.422,12531.0
2016-05-04 12:05:00,103.53,103.58,103.46,103.47,10391.0,83.422,83.4623,83.3656,83.3736,10391.0
2016-05-04 12:10:00,103.47,103.59,103.47,103.59,5677.0,83.3736,83.4703,83.3736,83.4703,5677.0
2016-05-04 12:15:00,103.59,103.62,103.58,103.58,5223.0,83.4703,83.4945,83.4623,83.4623,5223.0
2016-05-04 12:20:00,103.59,103.68,103.59,103.65,6226.0,83.4703,83.5428,83.4703,83.5187,6226.0
2016-05-04 12:25:00,103.67,103.69,103.6,103.62,5575.0,83.5348,83.5509,83.4784,83.4945,5575.0
2016-05-04 12:30:00,103.61,103.67,103.58,103.64,5014.0,83.4864,83.5348,83.4623,83.5106,5014.0
2016-05-04 12:35:00,103.66,103.71,103.61,103.63,7450.0,83.5267,83.567,83.4864,83.5025,7450.0
2016-05-04 12:40:00,103.64,103.64,103.56,103.57,5593.0,83.5106,83.5106,83.4461,83.4542,5593.0
2016-05-04 12:45:00,103.58,103.6,103.56,103.6,3344.0,83.4623,83.4784,83.4461,83.4784,3344.0
2016-05-04 12:50:00,103.58,103.6,103.55,103.55,5088.0,83.4623,83.4784,83.4381,83.4381,5088.0
2016-05-04 12:55:00,103.55,103.57,103.54,103.55,5460.0,83.4381,83.4542,83.43,83.4381,5460.0
2016-05-04 13:00:00,103.55,103.61,103.53,103.6,7201.0,83.4381,83.4864,83.422,83.4784,7201.0
2016-05-04 13:05:00,103.6,103.61,103.56,103.57,6099.0,83.4784,83.4864,83.4461,83.4542,6099.0
2016-05-04 13:10:00,103.55,103.56,103.47,103.55,5680.0,83.4381,83.4461,83.3736,83.4381,5680.0
2016-05-04 13:15:00,103.55,103.67,103.54,103.67,2986.0,83.4381,83.5348,83.43,83.5348,2986.0
2016-05-04 13:20:00,103.68,103.7,103.67,103.68,3763.0,83.5428,83.5589,83.5348,83.5428,3763.0
2016-05-04 13:25:00,103.68,103.72,103.66,103.69,9624.0,83.5428,83.5751,83.5267,83.5509,9624.0
2016-05-04 13:30:00,103.69,103.72,103.68,103.7,6448.0,83.5509,83.5751,83.5428,83.5589,6448.0
2016-05-04 13:35:00,103.7,103.73,103.65,103.67,6700.0,83.5589,83.5831,83.5187,83.5348,6700.0
2016-05-04 13:40:00,103.67,103.69,103.64,103.67,4940.0,83.5348,83.5509,83.5106,83.5348,4940.0
2016-05-04 13:45:00,103.66,103.66,103.52,103.53,9000.0,83.5267,83.5267,83.4139,83.422,9000.0
2016-05-04 13:50:00,103.54,103.58,103.48,103.48,8305.0,83.43,83.4623,83.3817,83.3817,8305.0
2016-05-04 13:55:00,103.49,103.5,103.37,103.41,12624.0,83.3897,83.3978,83.293,83.3253,12624.0
2016-05-04 14:00:00,103.4,103.45,103.33,103.43,6076.0,83.3172,83.3575,83.2608,83.3414,6076.0
2016-05-04 14:05:00,103.42,103.44,103.31,103.42,10075.0,83.3333,83.3494,83.2447,83.3333,10075.0
2016-05-04 14:10:00,103.43,103.44,103.33,103.37,10157.0,83.3414,83.3494,83.2608,83.293,10157.0
2016-05-04 14:15:00,103.36,103.4,103.3,103.4,7425.0,83.285,83.3172,83.2366,83.3172,7425.0
2016-05-04 14:20:00,103.4,103.54,103.39,103.54,9845.0,83.3172,83.43,83.3092,83.43,9845.0
2016-05-04 14:25:00,103.55,103.56,103.52,103.55,7651.0,83.4381,83.4461,83.4139,83.4381,7651.0
2016-05-04 14:30:00,103.55,103.58,103.53,103.54,5585.0,83.4381,83.4623,83.422,83.43,5585.0
2016-05-04 14:35:00,103.54,103.61,103.54,103.61,10241.0,83.43,83.4864,83.43,83.4864,10241.0
2016-05-04 14:40:00,103.61,103.63,103.58,103.59,8202.0,83.4864,83.5025,83.4623,83.4703,8202.0
2016-05-04 14:45:00,103.59,103.6,103.52,103.55,9503.0,83.4703,83.4784,83.4139,83.4381,9503.0
2016-05-04 14:50:00,103.55,103.6,103.52,103.57,10226.0,83.4381,83.4784,83.4139,83.4542,10226.0
2016-05-04 14:55:00,103.58,103.59,103.53,103.54,5653.0,83.4623,83.4703,83.422,83.43,5653.0
2016-05-04 15:00:00,103.53,103.56,103.43,103.45,11944.0,83.422,83.4461,83.3414,83.3575,11944.0
2016-05-04 15:05:00,103.46,103.47,103.4,103.43,8824.0,83.3656,83.3736,83.3172,83.3414,8824.0
2016-05-04 15:10:00,103.42,103.52,103.37,103.52,14419.0,83.3333,83.4139,83.293,83.4139,14419.0
2016-05-04 15:15:00,103.53,103.56,103.5,103.56,8883.0,83.422,83.4461,83.3978,83.4461,8883.0
2016-05-04 15:20:00,103.55,103.55,103.5,103.53,16149.0,83.4381,83.4381,83.3978,83.422,16149.0
2016-05-04 15:25:00,103.53,103.55,103.44,103.44,11978.0,83.422,83.4381,83.3494,83.3494,11978.0
2016-05-04 15:30:00,103.44,103.58,103.43,103.58,20095.0,83.3494,83.4623,83.3414,83.4623,20095.0
2016-05-04 15:35:00,103.57,103.6,103.47,103.51,37585.0,83.4542,83.4784,83.3736,83.4058,37585.0
2016-05-04 15:40:00,103.52,103.73,103.52,103.68,25933.0,83.4139,83.5831,83.4139,83.5428,25933.0
2016-05-04 15:45:00,103.68,103.73,103.67,103.69,31514.0,83.5428,83.5831,83.5348,83.5509,31514.0
2016-05-04 15:50:00,103.69,103.69,103.52,103.53,26885.0,83.5509,83.5509,83.4139,83.422,26885.0
2016-05-04 15:55:00,103.52,103.54,103.4,103.53,92757.0,83.4139,83.43,83.3172,83.422,92757.0
2016-05-05 09:30:00,103.96,104.14,103.73,104.0,24263.0,83.7684,83.9135,83.5831,83.8007,24263.0
2016-05-05 09:35:00,104.02,104.35,103.71,104.35,8242.0,83.8168,84.0827,83.567,84.0827,8242.0
2016-05-05 09:40:00,104.29,104.3,103.59,103.62,14885.0,84.0344,84.0424,83.4703,83.4945,14885.0
2016-05-05 09:45:00,103.65,103.95,103.6,103.92,8695.0,83.5187,83.7604,83.4784,83.7362,8695.0
2016-05-05 09:50:00,104.01,104.01,103.75,103.83,36658.0,83.8087,83.8087,83.5992,83.6637,36658.0
2016-05-05 09:55:00,103.85,104.07,103.83,104.01,9277.0,83.6798,83.8571,83.6637,83.8087,9277.0
2016-05-05 10:00:00,103.95,104.01,103.82,103.98,11127.0,83.7604,83.8087,83.6556,83.7846,11127.0
2016-05-05 10:05:00,104.02,104.03,103.85,103.89,8225.0,83.8168,83.8249,83.6798,83.712,8225.0
2016-05-05 10:10:00,103.91,104.05,103.91,103.94,9652.0,83.7282,83.841,83.7282,83.7523,9652.0
2016-05-05 10:15:00,103.94,104.0,103.74,103.88,9519.0,83.7523,83.8007,83.5912,83.704,9519.0
2016-05-05 10:20:00,103.87,103.9,103.73,103.83,13373.0,83.6959,83.7201,83.5831,83.6637,13373.0
2016-05-05 10:25:00,103.84,103.88,103.65,103.7,11014.0,83.6718,83.704,83.5187,83.5589,11014.0
2016-05-05 10:30:00,103.72,103.86,103.69,103.81,9890.0,83.5751,83.6879,83.5509,83.6476,9890.0
2016-05-05 10:35:00,103.79,103.79,103.59,103.61,15091.0,83.6315,83.6315,83.4703,83.4864,15091.0
2016-05-05 10:40:00,103.6,103.64,103.48,103.59,45784.0,83.4784,83.5106,83.3817,83.4703,45784.0
2016-05-05 10:45:00,103.61,103.61,103.47,103.54,16942.0,83.4864,83.4864,83.3736,83.43,16942.0
2016-05-05 10:50:00,103.54,103.54,103.45,103.48,19275.0,83.43,83.43,83.3575,83.3817,19275.0
2016-05-05 10:55:00,103.49,103.49,103.4,103.44,12443.0,83.3897,83.3897,83.3172,83.3494,12443.0
2016-05-05 11:00:00,103.45,103.47,103.34,103.35,12313.0,83.3575,83.3736,83.2689,83.2769,12313.0
2016-05-05 11:05:00,103.37,103.45,103.33,103.34,14218.0,83.293,83.3575,83.2608,83.2689,14218.0
2016-05-05 11:10:00,103.34,103.36,103.14,103.24,52198.0,83.2689,83.285,83.1077,83.1883,52198.0
2016-05-05 11:15:00,103.25,103.46,103.23,103.45,8242.0,83.1963,83.3656,83.1802,83.3575,8242.0
2016-05-05 11:20:00,103.44,103.44,103.16,103.21,12896.0,83.3494,83.3494,83.1238,83.1641,12896.0
2016-05-05 11:25:00,103.2,103.23,103.17,103.21,8206.0,83.1561,83.1802,83.1319,83.1641,8206.0
2016-05-05 11:30:00,103.2,103.3,103.14,103.24,10024.0,83.1561,83.2366,83.1077,83.1883,10024.0
2016-05-05 11:35:00,103.28,103.45,103.28,103.36,6845.0,83.2205,83.3575,83.2205,83.285,6845.0
2016-05-05 11:40:00,103.38,103.45,103.36,103.38,8262.0,83.3011,83.3575,83.285,83.3011,8262.0
2016-05-05 11:45:00,103.39,103.39,103.31,103.39,15008.0,83.3092,83.3092,83.2447,83.3092,15008.0
2016-05-05 11:50:00,103.4,103.53,103.4,103.46,8092.0,83.3172,83.422,83.3172,83.3656,8092.0
2016-05-05 11:55:00,103.46,103.47,103.4,103.41,10615.0,83.3656,83.3736,83.3172,83.3253,10615.0
2016-05-05 12:00:00,103.42,103.5,103.39,103.44,7814.0,83.3333,83.3978,83.3092,83.3494,7814.0
2016-05-05 12:05:00,103.43,103.53,103.36,103.36,9384.0,83.3414,83.422,83.285,83.285,9384.0
2016-05-05 12:10:00,103.36,103.47,103.36,103.47,2842.0,83.285,83.3736,83.285,83.3736,2842.0
2016-05-05 12:15:00,103.48,103.51,103.44,103.45,5540.0,83.3817,83.4058,83.3494,83.3575,5540.0
2016-05-05 12:20:00,103.48,103.5,103.44,103.48,4180.0,83.3817,83.3978,83.3494,83.3817,4180.0
2016-05-05 12:25:00,103.49,103.49,103.42,103.46,5180.0,83.3897,83.3897,83.3333,83.3656,5180.0
2016-05-05 12:30:00,103.44,103.44,103.34,103.39,11833.0,83.3494,83.3494,83.2689,83.3092,11833.0
2016-05-05 12:35:00,103.39,103.39,103.29,103.31,6110.0,83.3092,83.3092,83.2286,83.2447,6110.0
2016-05-05 12:40:00,103.35,103.43,103.35,103.41,4903.0,83.2769,83.3414,83.2769,83.3253,4903.0
2016-05-05 12:45:00,103.4,103.46,103.34,103.44,3300.0,83.3172,83.3656,83.2689,83.3494,3300.0
2016-05-05 12:50:00,103.47,103.54,103.45,103.5,16919.0,83.3736,83.43,83.3575,83.3978,16919.0
2016-05-05 12:55:00,103.49,103.54,103.49,103.5,8491.0,83.3897,83.43,83.3897,83.3978,8491.0
2016-05-05 13:00:00,103.5,103.54,103.41,103.47,18534.0,83.3978,83.43,83.3253,83.3736,18534.0
2016-05-05 13:05:00,103.49,103.5,103.44,103.44,11777.0,83.3897,83.3978,83.3494,83.3494,11777.0
2016-05-05 13:10:00,103.43,103.43,103.3,103.31,6774.0,83.3414,83.3414,83.2366,83.2447,6774.0
2016-05-05 13:15:00,103.28,103.38,103.24,103.38,8015.0,83.2205,83.3011,83.1883,83.3011,8015.0
2016-05-05 13:20:00,103.37,103.39,103.24,103.25,7487.0,83.293,83.3092,83.1883,83.1963,7487.0
2016-05-05 13:25:00,103.23,103.24,103.12,103.14,5936.0,83.1802,83.1883,83.0916,83.1077,5936.0
2016-05-05 13:30:00,103.18,103.26,103.17,103.18,5890.0,83.1399,83.2044,83.1319,83.1399,5890.0
2016-05-05 13:35:00,103.19,103.22,103.1,103.13,5596.0,83.148,83.1722,83.0755,83.0997,5596.0
2016-05-05 13:40:00,103.12,103.25,103.12,103.2,6532.0,83.0916,83.1963,83.0916,83.1561,6532.0
2016-05-05 13:45:00,103.2,103.27,103.14,103.18,5722.0,83.1561,83.2125,83.1077,83.1399,5722.0
2016-05-05 13:50:00,103.17,103.25,103.15,103.17,9885.0,83.1319,83.1963,83.1158,83.1319,9885.0
2016-05-05 13:55:00,103.15,103.22,103.11,103.21,8668.0,83.1158,83.1722,83.0835,83.1641,8668.0
2016-05-05 14:00:00,103.17,103.27,103.13,103.25,9220.0,83.1319,83.2125,83.0997,83.1963,9220.0
2016-05-05 14:05:00,103.27,103.32,103.25,103.32,10996.0,83.2125,83.2528,83.1963,83.2528,10996.0
2016-05-05 14:10:00,103.3,103.33,103.24,103.24,6474.0,83.2366,83.2608,83.1883,83.1883,6474.0
2016-05-05 14:15:00,103.26,103.28,103.16,103.19,14172.0,83.2044,83.2205,83.1238,83.148,14172.0
2016-05-05 14:20:00,103.19,103.4,103.18,103.39,9691.0,83.148,83.3172,83.1399,83.3092,9691.0
2016-05-05 14:25:00,103.37,103.39,103.31,103.31,7279.0,83.293,83.3092,83.2447,83.2447,7279.0
2016-05-05 14:30:00,103.31,103.31,103.19,103.27,13849.0,83.2447,83.2447,83.148,83.2125,13849.0
2016-05-05 14:35:00,103.29,103.35,103.29,103.32,7791.0,83.2286,83.2769,83.2286,83.2528,7791.0
2016-05-05 14:40:00,103.31,103.4,103.28,103.4,8554.0,83.2447,83.3172,83.2205,83.3172,8554.0
2016-05-05 14:45:00,103.4,103.44,103.36,103.38,8239.0,83.3172,83.3494,83.285,83.3011,8239.0
2016-05-05 14:50:00,103.36,103.37,103.24,103.25,9423.0,83.285,83.293,83.1883,83.1963,9423.0
2016-05-05 14:55:00,103.24,103.28,103.17,103.17,10304.0,83.1883,83.2205,83.1319,83.1319,10304.0
2016-05-05 15:00:00,103.16,103.21,103.11,103.14,11418.0,83.1238,83.1641,83.0835,83.1077,11418.0
2016-05-05 15:05:00,103.15,103.17,103.11,103.15,14121.0,83.1158,83.1319,83.0835,83.1158,14121.0
2016-05-05 15:10:00,103.16,103.3,103.16,103.24,14049.0,83.1238,83.2366,83.1238,83.1883,14049.0
2016-05-05 15:15:00,103.24,103.25,103.12,103.25,12046.0,83.1883,83.1963,83.0916,83.1963,12046.0
2016-05-05 15:20:00,103.23,103.29,103.21,103.26,13808.0,83.1802,83.2286,83.1641,83.2044,13808.0
2016-05-05 15:25:00,103.27,103.29,103.18,103.23,16300.0,83.2125,83.2286,83.1399,83.1802,16300.0
2016-05-05 15:30:00,103.23,103.24,103.13,103.17,25804.0,83.1802,83.1883,83.0997,83.1319,25804.0
2016-05-05 15:35:00,103.17,103.17,103.03,103.05,34273.0,83.1319,83.1319,83.0191,83.0352,34273.0
2016-05-05 15:40:00,103.06,103.14,103.04,103.1,33629.0,83.0432,83.1077,83.0271,83.0755,33629.0
2016-05-05 15:45:00,103.09,103.14,103.0,103.01,36922.0,83.0674,83.1077,82.9949,83.003,36922.0
2016-05-05 15:50:00,103.0,103.08,102.98,103.01,34149.0,82.9949,83.0594,82.9788,83.003,34149.0
2016-05-05 15:55:00,103.02,103.18,103.01,103.17,73692.0,83.011,83.1399,83.003,83.1319,73692.0
2016-05-06 09:30:00,103.1,103.43,103.01,103.43,25636.0,83.0755,83.3414,83.003,83.3414,25636.0
2016-05-06 09:35:00,103.45,103.78,103.28,103.66,18482.0,83.3575,83.6234,83.2205,83.5267,18482.0
2016-05-06 09:40:00,103.64,103.74,103.52,103.66,12973.0,83.5106,83.5912,83.4139,83.5267,12973.0
2016-05-06 09:45:00,103.65,103.67,103.48,103.51,17831.0,83.5187,83.5348,83.3817,83.4058,17831.0
2016-05-06 09:50:00,103.53,103.62,103.49,103.56,4360.0,83.422,83.4945,83.3897,83.4461,4360.0
2016-05-06 09:55:00,103.59,103.59,103.39,103.39,5435.0,83.4703,83.4703,83.3092,83.3092,5435.0
2016-05-06 10:00:00,103.4,103.62,103.38,103.6,17941.0,83.3172,83.4945,83.3011,83.4784,17941.0
2016-05-06 10:05:00,103.63,103.74,103.55,103.67,9495.0,83.5025,83.5912,83.4381,83.5348,9495.0
2016-05-06 10:10:00,103.76,103.76,103.55,103.59,10495.0,83.6073,83.6073,83.4381,83.4703,10495.0
2016-05-06 10:15:00,103.58,103.66,103.55,103.63,2993.0,83.4623,83.5267,83.4381,83.5025,2993.0
2016-05-06 10:20:00,103.62,103.63,103.37,103.37,8655.0,83.4945,83.5025,83.293,83.293,8655.0
2016-05-06 10:25:00,103.37,103.51,103.33,103.51,4703.0,83.293,83.4058,83.2608,83.4058,4703.0
2016-05-06 10:30:00,103.49,103.59,103.41,103.56,5195.0,83.3897,83.4703,83.3253,83.4461,5195.0
2016-05-06 10:35:00,103.58,103.6,103.42,103.46,6300.0,83.4623,83.4784,83.3333,83.3656,6300.0
2016-05-06 10:40:00,103.44,103.48,103.36,103.46,4475.0,83.3494,83.3817,83.285,83.3656,4475.0
2016-05-06 10:45:00,103.46,103.46,103.36,103.43,5930.0,83.3656,83.3656,83.285,83.3414,5930.0
2016-05-06 10:50:00,103.42,103.42,103.33,103.35,6705.0,83.3333,83.3333,83.2608,83.2769,6705.0
2016-05-06 10:55:00,103.41,103.42,103.31,103.37,4729.0,83.3253,83.3333,83.2447,83.293,4729.0
2016-05-06 11:00:00,103.44,103.56,103.44,103.56,5369.0,83.3494,83.4461,83.3494,83.4461,5369.0
2016-05-06 11:05:00,103.57,103.66,103.53,103.61,7444.0,83.4542,83.5267,83.422,83.4864,7444.0
2016-05-06 11:10:00,103.62,103.65,103.56,103.61,5762.0,83.4945,83.5187,83.4461,83.4864,5762.0
2016-05-06 11:15:00,103.58,103.73,103.58,103.7,5625.0,83.4623,83.5831,83.4623,83.5589,5625.0
2016-05-06 11:20:00,103.74,103.78,103.72,103.73,4860.0,83.5912,83.6234,83.5751,83.5831,4860.0
2016-05-06 11:25:00,103.75,103.8,103.73,103.77,5166.0,83.5992,83.6395,83.5831,83.6154,5166.0
2016-05-06 11:30:00,103.76,103.8,103.71,103.71,4236.0,83.6073,83.6395,83.567,83.567,4236.0
2016-05-06 11:35:00,103.7,103.73,103.61,103.73,3800.0,83.5589,83.5831,83.4864,83.5831,3800.0
2016-05-06 11:40:00,103.71,103.73,103.58,103.58,4400.0,83.567,83.5831,83.4623,83.4623,4400.0
2016-05-06 11:45:00,103.58,103.58,103.53,103.58,8068.0,83.4623,83.4623,83.422,83.4623,8068.0
2016-05-06 11:50:00,103.56,103.56,103.47,103.47,3814.0,83.4461,83.4461,83.3736,83.3736,3814.0
2016-05-06 11:55:00,103.5,103.5,103.43,103.45,2100.0,83.3978,83.3978,83.3414,83.3575,2100.0
2016-05-06 12:00:00,103.46,103.59,103.45,103.59,3037.0,83.3656,83.4703,83.3575,83.4703,3037.0
2016-05-06 12:05:00,103.56,103.63,103.55,103.63,3426.0,83.4461,83.5025,83.4381,83.5025,3426.0
2016-05-06 12:10:00,103.63,103.7,103.58,103.7,7350.0,83.5025,83.5589,83.4623,83.5589,7350.0
2016-05-06 12:15:00,103.67,103.67,103.6,103.64,4865.0,83.5348,83.5348,83.4784,83.5106,4865.0
2016-05-06 12:20:00,103.63,103.7,103.61,103.69,3396.0,83.5025,83.5589,83.4864,83.5509,3396.0
2016-05-06 12:25:00,103.7,103.71,103.67,103.67,5434.0,83.5589,83.567,83.5348,83.5348,5434.0
2016-05-06 12:30:00,103.68,103.68,103.54,103.58,6585.0,83.5428,83.5428,83.43,83.4623,6585.0
2016-05-06 12:35:00,103.58,103.64,103.57,103.62,4261.0,83.4623,83.5106,83.4542,83.4945,4261.0
2016-05-06 12:40:00,103.62,103.71,103.6,103.71,2900.0,83.4945,83.567,83.4784,83.567,2900.0
2016-05-06 12:45:00,103.69,103.69,103.62,103.63,5671.0,83.5509,83.5509,83.4945,83.5025,5671.0
2016-05-06 12:50:00,103.62,103.63,103.6,103.62,3341.0,83.4945,83.5025,83.4784,83.4945,3341.0
2016-05-06 12:55:00,103.62,103.72,103.62,103.7,4336.0,83.4945,83.5751,83.4945,83.5589,4336.0
2016-05-06 13:00:00,103.72,103.72,103.62,103.7,41800.0,83.5751,83.5751,83.4945,83.5589,41800.0
2016-05-06 13:05:00,103.69,103.82,103.68,103.77,15751.0,83.5509,83.6556,83.5428,83.6154,15751.0
2016-05-06 13:10:00,103.77,103.81,103.67,103.76,32680.0,83.6154,83.6476,83.5348,83.6073,32680.0
2016-05-06 13:15:00,103.78,103.81,103.73,103.76,14608.0,83.6234,83.6476,83.5831,83.6073,14608.0
2016-05-06 13:20:00,103.73,103.76,103.69,103.72,4903.0,83.5831,83.6073,83.5509,83.5751,4903.0
2016-05-06 13:25:00,103.75,103.75,103.67,103.68,12526.0,83.5992,83.5992,83.5348,83.5428,12526.0
2016-05-06 13:30:00,103.69,103.7,103.67,103.7,4042.0,83.5509,83.5589,83.5348,83.5589,4042.0
2016-05-06 13:35:00,103.71,103.76,103.69,103.7,5353.0,83.567,83.6073,83.5509,83.5589,5353.0
2016-05-06 13:40:00,103.69,103.7,103.61,103.63,4502.0,83.5509,83.5589,83.4864,83.5025,4502.0
2016-05-06 13:45:00,103.65,103.8,103.65,103.8,3710.0,83.5187,83.6395,83.5187,83.6395,3710.0
2016-05-06 13:50:00,103.8,103.8,103.77,103.79,10173.0,83.6395,83.6395,83.6154,83.6315,10173.0
2016-05-06 13:55:00,103.79,103.91,103.73,103.9,17209.0,83.6315,83.7282,83.5831,83.7201,17209.0
2016-05-06 14:00:00,103.93,103.99,103.85,103.98,11916.0,83.7443,83.7926,83.6798,83.7846,11916.0
2016-05-06 14:05:00,103.99,104.08,103.95,104.08,4019.0,83.7926,83.8651,83.7604,83.8651,4019.0
2016-05-06 14:10:00,104.08,104.08,103.97,103.99,7207.0,83.8651,83.8651,83.7765,83.7926,7207.0
2016-05-06 14:15:00,104.02,104.03,103.98,104.02,11645.0,83.8168,83.8249,83.7846,83.8168,11645.0
2016-05-06 14:20:00,104.03,104.04,104.0,104.01,5852.0,83.8249,83.8329,83.8007,83.8087,5852.0
2016-05-06 14:25:00,104.0,104.02,103.98,104.0,8941.0,83.8007,83.8168,83.7846,83.8007,8941.0
2016-05-06 14:30:00,104.0,104.0,103.95,103.96,5694.0,83.8007,83.8007,83.7604,83.7684,5694.0
2016-05-06 14:35:00,103.98,104.05,103.95,104.05,7590.0,83.7846,83.841,83.7604,83.841,7590.0
2016-05-06 14:40:00,104.05,104.15,104.04,104.13,4322.0,83.841,83.9215,83.8329,83.9054,4322.0
2016-05-06 14:45:00,104.14,104.18,104.12,104.13,3811.0,83.9135,83.9457,83.8974,83.9054,3811.0
2016-05-06 14:50:00,104.13,104.17,104.09,104.16,4115.0,83.9054,83.9377,83.8732,83.9296,4115.0
2016-05-06 14:55:00,104.17,104.17,104.09,104.09,5001.0,83.9377,83.9377,83.8732,83.8732,5001.0
2016-05-06 15:00:00,104.09,104.18,104.08,104.18,5578.0,83.8732,83.9457,83.8651,83.9457,5578.0
2016-05-06 15:05:00,104.16,104.17,104.07,104.08,16723.0,83.9296,83.9377,83.8571,83.8651,16723.0
2016-05-06 15:10:00,104.06,104.11,104.06,104.08,7200.0,83.849,83.8893,83.849,83.8651,7200.0
2016-05-06 15:15:00,104.09,104.17,104.06,104.1,10769.0,83.8732,83.9377,83.849,83.8813,10769.0
2016-05-06 15:20:00,104.1,104.17,104.1,104.16,8824.0,83.8813,83.9377,83.8813,83.9296,8824.0
2016-05-06 15:25:00,104.16,104.18,104.14,104.14,8378.0,83.9296,83.9457,83.9135,83.9135,8378.0
2016-05-06 15:30:00,104.13,104.14,103.99,104.0,37717.0,83.9054,83.9135,83.7926,83.8007,37717.0
2016-05-06 15:35:00,104.0,104.13,104.0,104.08,16095.0,83.8007,83.9054,83.8007,83.8651,16095.0
2016-05-06 15:40:00,104.09,104.12,104.01,104.04,12328.0,83.8732,83.8974,83.8087,83.8329,12328.0
2016-05-06 15:45:00,104.04,104.08,104.02,104.04,18501.0,83.8329,83.8651,83.8168,83.8329,18501.0
2016-05-06 15:50:00,104.05,104.13,104.04,104.11,20141.0,83.841,83.9054,83.8329,83.8893,20141.0
2016-05-06 15:55:00,104.11,104.18,104.09,104.18,57799.0,83.8893,83.9457,83.8732,83.9457,57799.0
2016-05-09 09:30:00,103.97,104.13,103.42,104.12,27410.0,83.7765,83.9054,83.3333,83.8974,27410.0
2016-05-09 09:35:00,104.06,104.21,103.93,104.15,12411.0,83.849,83.9699,83.7443,83.9215,12411.0
2016-05-09 09:40:00,104.06,104.27,103.98,104.24,5389.0,83.849,84.0182,83.7846,83.9941,5389.0
2016-05-09 09:45:00,104.21,104.21,103.89,103.96,8207.0,83.9699,83.9699,83.712,83.7684,8207.0
2016-05-09 09:50:00,103.92,104.19,103.91,104.09,7136.0,83.7362,83.9538,83.7282,83.8732,7136.0
2016-05-09 09:55:00,104.1,104.29,104.0,104.29,11023.0,83.8813,84.0344,83.8007,84.0344,11023.0
2016-05-09 10:00:00,104.24,104.24,103.98,104.0,8067.0,83.9941,83.9941,83.7846,83.8007,8067.0
2016-05-09 10:05:00,104.04,104.12,103.96,103.97,7071.0,83.8329,83.8974,83.7684,83.7765,7071.0
2016-05-09 10:10:00,103.97,103.97,103.81,103.89,4736.0,83.7765,83.7765,83.6476,83.712,4736.0
2016-05-09 10:15:00,103.84,103.84,103.77,103.8,2570.0,83.6718,83.6718,83.6154,83.6395,2570.0
2016-05-09 10:20:00,103.85,103.85,103.76,103.84,4213.0,83.6798,83.6798,83.6073,83.6718,4213.0
2016-05-09 10:25:00,103.8,103.8,103.64,103.68,12641.0,83.6395,83.6395,83.5106,83.5428,12641.0
2016-05-09 10:30:00,103.67,103.86,103.62,103.83,18784.0,83.5348,83.6879,83.4945,83.6637,18784.0
2016-05-09 10:35:00,103.88,103.93,103.73,103.75,14665.0,83.704,83.7443,83.5831,83.5992,14665.0
2016-05-09 10:40:00,103.79,103.93,103.78,103.91,6999.0,83.6315,83.7443,83.6234,83.7282,6999.0
2016-05-09 10:45:00,103.93,103.96,103.88,103.9,10071.0,83.7443,83.7684,83.704,83.7201,10071.0
2016-05-09 10:50:00,103.95,103.99,103.9,103.99,5540.0,83.7604,83.7926,83.7201,83.7926,5540.0
2016-05-09 10:55:00,103.96,104.01,103.93,103.97,9405.0,83.7684,83.8087,83.7443,83.7765,9405.0
2016-05-09 11:00:00,103.94,104.09,103.93,104.09,14771.0,83.7523,83.8732,83.7443,83.8732,14771.0
2016-05-09 11:05:00,104.05,104.07,103.9,103.96,9322.0,83.841,83.8571,83.7201,83.7684,9322.0
2016-05-09 11:10:00,103.98,103.99,103.79,103.79,23083.0,83.7846,83.7926,83.6315,83.6315,23083.0
2016-05-09 11:15:00,103.74,103.77,103.72,103.75,3231.0,83.5912,83.6154,83.5751,83.5992,3231.0
2016-05-09 11:20:00,103.76,103.94,103.74,103.91,8787.0,83.6073,83.7523,83.5912,83.7282,8787.0
2016-05-09 11:25:00,103.9,103.93,103.84,103.87,9363.0,83.7201,83.7443,83.6718,83.6959,9363.0
2016-05-09 11:30:00,103.88,103.88,103.72,103.74,11578.0,83.704,83.704,83.5751,83.5912,11578.0
2016-05-09 11:35:00,103.75,103.87,103.73,103.83,5041.0,83.5992,83.6959,83.5831,83.6637,5041.0
2016-05-09 11:40:00,103.84,103.86,103.78,103.82,10199.0,83.6718,83.6879,83.6234,83.6556,10199.0
2016-05-09 11:45:00,103.82,103.91,103.82,103.86,5839.0,83.6556,83.7282,83.6556,83.6879,5839.0
2016-05-09 11:50:00,103.89,103.89,103.82,103.82,2122.0,83.712,83.712,83.6556,83.6556,2122.0
2016-05-09 11:55:00,103.83,103.84,103.78,103.84,3564.0,83.6637,83.6718,83.6234,83.6718,3564.0
2016-05-09 12:00:00,103.82,103.85,103.8,103.83,3439.0,83.6556,83.6798,83.6395,83.6637,3439.0
2016-05-09 12:05:00,103.88,103.89,103.73,103.74,3773.0,83.704,83.712,83.5831,83.5912,3773.0
2016-05-09 12:10:00,103.72,103.85,103.72,103.85,3504.0,83.5751,83.6798,83.5751,83.6798,3504.0
2016-05-09 12:15:00,103.87,103.89,103.82,103.89,2301.0,83.6959,83.712,83.6556,83.712,2301.0
2016-05-09 12:20:00,103.9,104.02,103.88,103.98,2845.0,83.7201,83.8168,83.704,83.7846,2845.0
2016-05-09 12:25:00,103.98,103.98,103.93,103.93,1748.0,83.7846,83.7846,83.7443,83.7443,1748.0
2016-05-09 12:30:00,103.92,103.93,103.87,103.9,5066.0,83.7362,83.7443,83.6959,83.7201,5066.0
2016-05-09 12:35:00,103.89,103.96,103.89,103.92,3398.0,83.712,83.7684,83.712,83.7362,3398.0
2016-05-09 12:40:00,103.92,103.94,103.92,103.93,1632.0,83.7362,83.7523,83.7362,83.7443,1632.0
2016-05-09 12:45:00,103.94,104.03,103.94,103.98,5942.0,83.7523,83.8249,83.7523,83.7846,5942.0
2016-05-09 12:50:00,103.96,103.96,103.84,103.86,7187.0,83.7684,83.7684,83.6718,83.6879,7187.0
2016-05-09 12:55:00,103.89,104.02,103.88,104.0,4357.0,83.712,83.8168,83.704,83.8007,4357.0
2016-05-09 13:00:00,104.0,104.02,103.92,104.0,3801.0,83.8007,83.8168,83.7362,83.8007,3801.0
2016-05-09 13:05:00,103.99,104.11,103.99,104.11,3330.0,83.7926,83.8893,83.7926,83.8893,3330.0
2016-05-09 13:10:00,104.12,104.21,104.12,104.2,6117.0,83.8974,83.9699,83.8974,83.9618,6117.0
2016-05-09 13:15:00,104.19,104.19,104.11,104.12,5547.0,83.9538,83.9538,83.8893,83.8974,5547.0
2016-05-09 13:20:00,104.12,104.15,104.1,104.12,2831.0,83.8974,83.9215,83.8813,83.8974,2831.0
2016-05-09 13:25:00,104.1,104.13,104.09,104.12,5140.0,83.8813,83.9054,83.8732,83.8974,5140.0
2016-05-09 13:30:00,104.13,104.25,104.12,104.25,3062.0,83.9054,84.0021,83.8974,84.0021,3062.0
2016-05-09 13:35:00,104.22,104.27,104.12,104.12,4414.0,83.9779,84.0182,83.8974,83.8974,4414.0
2016-05-09 13:40:00,104.1,104.23,104.09,104.21,5279.0,83.8813,83.986,83.8732,83.9699,5279.0
2016-05-09 13:45:00,104.17,104.2,104.14,104.2,3854.0,83.9377,83.9618,83.9135,83.9618,3854.0
2016-05-09 13:50:00,104.21,104.23,104.1,104.12,4388.0,83.9699,83.986,83.8813,83.8974,4388.0
2016-05-09 13:55:00,104.1,104.12,104.06,104.11,4729.0,83.8813,83.8974,83.849,83.8893,4729.0
2016-05-09 14:00:00,104.1,104.12,104.06,104.06,12766.0,83.8813,83.8974,83.849,83.849,12766.0
2016-05-09 14:05:00,104.06,104.07,103.96,103.98,8813.0,83.849,83.8571,83.7684,83.7846,8813.0
2016-05-09 14:10:00,103.98,104.03,103.95,104.03,5689.0,83.7846,83.8249,83.7604,83.8249,5689.0
2016-05-09 14:15:00,104.04,104.05,104.0,104.02,8665.0,83.8329,83.841,83.8007,83.8168,8665.0
2016-05-09 14:20:00,104.03,104.09,104.0,104.07,8003.0,83.8249,83.8732,83.8007,83.8571,8003.0
2016-05-09 14:25:00,104.08,104.17,104.08,104.09,6887.0,83.8651,83.9377,83.8651,83.8732,6887.0
2016-05-09 14:30:00,104.1,104.1,104.01,104.04,9190.0,83.8813,83.8813,83.8087,83.8329,9190.0
2016-05-09 14:35:00,104.01,104.13,104.0,104.13,3444.0,83.8087,83.9054,83.8007,83.9054,3444.0
2016-05-09 14:40:00,104.12,104.15,104.11,104.14,5750.0,83.8974,83.9215,83.8893,83.9135,5750.0
2016-05-09 14:45:00,104.14,104.18,104.13,104.18,4506.0,83.9135,83.9457,83.9054,83.9457,4506.0
2016-05-09 14:50:00,104.17,104.33,104.17,104.31,12940.0,83.9377,84.0666,83.9377,84.0505,12940.0
2016-05-09 14:55:00,104.33,104.39,104.32,104.38,24339.0,84.0666,84.1149,84.0585,84.1069,24339.0
2016-05-09 15:00:00,104.36,104.38,104.31,104.32,9591.0,84.0908,84.1069,84.0505,84.0585,9591.0
2016-05-09 15:05:00,104.32,104.34,104.29,104.34,17837.0,84.0585,84.0746,84.0344,84.0746,17837.0
2016-05-09 15:10:00,104.32,104.33,104.28,104.31,7808.0,84.0585,84.0666,84.0263,84.0505,7808.0
2016-05-09 15:15:00,104.32,104.37,104.31,104.35,13276.0,84.0585,84.0988,84.0505,84.0827,13276.0
2016-05-09 15:20:00,104.35,104.38,104.33,104.34,9800.0,84.0827,84.1069,84.0666,84.0746,9800.0
2016-05-09 15:25:00,104.34,104.34,104.23,104.25,14416.0,84.0746,84.0746,83.986,84.0021,14416.0
2016-05-09 15:30:00,104.24,104.26,104.16,104.19,15644.0,83.9941,84.0102,83.9296,83.9538,15644.0
2016-05-09 15:35:00,104.18,104.3,104.18,104.29,29000.0,83.9457,84.0424,83.9457,84.0344,29000.0
2016-05-09 15:40:00,104.28,104.29,104.12,104.12,25878.0,84.0263,84.0344,83.8974,83.8974,25878.0
2016-05-09 15:45:00,104.14,104.23,104.12,104.16,30738.0,83.9135,83.986,83.8974,83.9296,30738.0
2016-05-09 15:50:00,104.15,104.16,104.08,104.09,22543.0,83.9215,83.9296,83.8651,83.8732,22543.0
2016-05-09 15:55:00,104.09,104.12,104.03,104.1,50849.0,83.8732,83.8974,83.8249,83.8813,50849.0
2016-05-10 09:30:00,104.29,104.4,103.84,104.4,15869.0,84.0344,84.123,83.6718,84.123,15869.0
2016-05-10 09:35:00,104.21,104.66,104.21,104.58,13190.0,83.9699,84.3325,83.9699,84.268,13190.0
2016-05-10 09:40:00,104.68,104.99,104.61,104.93,15867.0,84.3486,84.5984,84.2922,84.5501,15867.0
2016-05-10 09:45:00,104.9,105.16,104.9,105.03,16382.0,84.5259,84.7354,84.5259,84.6306,16382.0
2016-05-10 09:50:00,105.03,105.05,104.78,104.91,10485.0,84.6306,84.6467,84.4292,84.5339,10485.0
2016-05-10 09:55:00,104.96,105.01,104.88,105.01,17808.0,84.5742,84.6145,84.5098,84.6145,17808.0
2016-05-10 10:00:00,104.98,105.17,104.94,105.09,10263.0,84.5903,84.7434,84.5581,84.679,10263.0
2016-05-10 10:05:00,105.12,105.15,104.96,104.99,11092.0,84.7031,84.7273,84.5742,84.5984,11092.0
2016-05-10 10:10:00,104.99,105.15,104.98,105.15,5292.0,84.5984,84.7273,84.5903,84.7273,5292.0
2016-05-10 10:15:00,105.16,105.37,105.12,105.26,9513.0,84.7354,84.9046,84.7031,84.816,9513.0
2016-05-10 10:20:00,105.27,105.4,105.2,105.2,7501.0,84.824,84.9288,84.7676,84.7676,7501.0
2016-05-10 10:25:00,105.26,105.34,105.21,105.34,21057.0,84.816,84.8804,84.7757,84.8804,21057.0
2016-05-10 10:30:00,105.35,105.35,105.2,105.25,25283.0,84.8885,84.8885,84.7676,84.8079,25283.0
2016-05-10 10:35:00,105.31,105.34,105.25,105.28,11428.0,84.8562,84.8804,84.8079,84.8321,11428.0
2016-05-10 10:40:00,105.27,105.33,105.21,105.3,10437.0,84.824,84.8724,84.7757,84.8482,10437.0
2016-05-10 10:45:00,105.3,105.43,105.29,105.43,11190.0,84.8482,84.9529,84.8401,84.9529,11190.0
2016-05-10 10:50:00,105.41,105.49,105.39,105.49,16510.0,84.9368,85.0013,84.9207,85.0013,16510.0
2016-05-10 10:55:00,105.47,105.5,105.41,105.48,10000.0,84.9852,85.0093,84.9368,84.9932,10000.0
2016-05-10 11:00:00,105.49,105.51,105.41,105.47,6585.0,85.0013,85.0174,84.9368,84.9852,6585.0
2016-05-10 11:05:00,105.45,105.57,105.45,105.57,3910.0,84.9691,85.0657,84.9691,85.0657,3910.0
2016-05-10 11:10:00,105.57,105.65,105.52,105.54,5780.0,85.0657,85.1302,85.0255,85.0416,5780.0
2016-05-10 11:15:00,105.55,105.58,105.42,105.42,5885.0,85.0496,85.0738,84.9449,84.9449,5885.0
2016-05-10 11:20:00,105.42,105.42,105.28,105.36,4880.0,84.9449,84.9449,84.8321,84.8965,4880.0
2016-05-10 11:25:00,105.35,105.43,105.34,105.43,2337.0,84.8885,84.9529,84.8804,84.9529,2337.0
2016-05-10 11:30:00,105.45,105.45,105.32,105.42,8964.0,84.9691,84.9691,84.8643,84.9449,8964.0
2016-05-10 11:35:00,105.42,105.43,105.35,105.38,9021.0,84.9449,84.9529,84.8885,84.9126,9021.0
2016-05-10 11:40:00,105.38,105.38,105.25,105.32,10769.0,84.9126,84.9126,84.8079,84.8643,10769.0
2016-05-10 11:45:00,105.33,105.4,105.32,105.38,3732.0,84.8724,84.9288,84.8643,84.9126,3732.0
2016-05-10 11:50:00,105.4,105.5,105.39,105.46,8598.0,84.9288,85.0093,84.9207,84.9771,8598.0
2016-05-10 11:55:00,105.46,105.49,105.46,105.47,5703.0,84.9771,85.0013,84.9771,84.9852,5703.0
2016-05-10 12:00:00,105.49,105.49,105.41,105.42,6647.0,85.0013,85.0013,84.9368,84.9449,6647.0
2016-05-10 12:05:00,105.42,105.42,105.36,105.37,11212.0,84.9449,84.9449,84.8965,84.9046,11212.0
2016-05-10 12:10:00,105.4,105.54,105.38,105.54,5191.0,84.9288,85.0416,84.9126,85.0416,5191.0
2016-05-10 12:15:00,105.55,105.64,105.55,105.61,8706.0,85.0496,85.1222,85.0496,85.098,8706.0
2016-05-10 12:20:00,105.61,105.63,105.56,105.56,5555.0,85.098,85.1141,85.0577,85.0577,5555.0
2016-05-10 12:25:00,105.59,105.59,105.56,105.59,2600.0,85.0819,85.0819,85.0577,85.0819,2600.0
2016-05-10 12:30:00,105.6,105.63,105.51,105.52,4446.0,85.0899,85.1141,85.0174,85.0255,4446.0
2016-05-10 12:35:00,105.51,105.54,105.48,105.51,6839.0,85.0174,85.0416,84.9932,85.0174,6839.0
2016-05-10 12:40:00,105.55,105.59,105.53,105.53,3744.0,85.0496,85.0819,85.0335,85.0335,3744.0
2016-05-10 12:45:00,105.51,105.52,105.47,105.5,2100.0,85.0174,85.0255,84.9852,85.0093,2100.0
2016-05-10 12:50:00,105.5,105.58,105.49,105.56,5802.0,85.0093,85.0738,85.0013,85.0577,5802.0
2016-05-10 12:55:00,105.58,105.67,105.58,105.65,9115.0,85.0738,85.1463,85.0738,85.1302,9115.0
2016-05-10 13:00:00,105.66,105.66,105.54,105.54,10561.0,85.1383,85.1383,85.0416,85.0416,10561.0
2016-05-10 13:05:00,105.56,105.6,105.56,105.58,6853.0,85.0577,85.0899,85.0577,85.0738,6853.0
2016-05-10 13:10:00,105.59,105.6,105.41,105.41,18129.0,85.0819,85.0899,84.9368,84.9368,18129.0
2016-05-10 13:15:00,105.43,105.46,105.38,105.39,9098.0,84.9529,84.9771,84.9126,84.9207,9098.0
2016-05-10 13:20:00,105.38,105.41,105.33,105.33,37964.0,84.9126,84.9368,84.8724,84.8724,37964.0
2016-05-10 13:25:00,105.33,105.44,105.31,105.37,19904.0,84.8724,84.961,84.8562,84.9046,19904.0
2016-05-10 13:30:00,105.4,105.41,105.35,105.37,8050.0,84.9288,84.9368,84.8885,84.9046,8050.0
2016-05-10 13:35:00,105.36,105.38,105.33,105.33,10398.0,84.8965,84.9126,84.8724,84.8724,10398.0
2016-05-10 13:40:00,105.33,105.4,105.31,105.32,12276.0,84.8724,84.9288,84.8562,84.8643,12276.0
2016-05-10 13:45:00,105.35,105.35,105.26,105.27,30266.0,84.8885,84.8885,84.816,84.824,30266.0
2016-05-10 13:50:00,105.27,105.41,105.25,105.4,17653.0,84.824,84.9368,84.8079,84.9288,17653.0
2016-05-10 13:55:00,105.4,105.44,105.38,105.38,6032.0,84.9288,84.961,84.9126,84.9126,6032.0
2016-05-10 14:00:00,105.38,105.41,105.35,105.38,6629.0,84.9126,84.9368,84.8885,84.9126,6629.0
2016-05-10 14:05:00,105.39,105.4,105.34,105.39,5134.0,84.9207,84.9288,84.8804,84.9207,5134.0
2016-05-10 14:10:00,105.39,105.4,105.26,105.27,24913.0,84.9207,84.9288,84.816,84.824,24913.0
2016-05-10 14:15:00,105.28,105.29,105.26,105.28,2308.0,84.8321,84.8401,84.816,84.8321,2308.0
2016-05-10 14:20:00,105.28,105.29,105.22,105.25,6580.0,84.8321,84.8401,84.7837,84.8079,6580.0
2016-05-10 14:25:00,105.25,105.27,105.22,105.23,7255.0,84.8079,84.824,84.7837,84.7918,7255.0
2016-05-10 14:30:00,105.24,105.27,105.24,105.25,6817.0,84.7998,84.824,84.7998,84.8079,6817.0
2016-05-10 14:35:00,105.25,105.36,105.25,105.34,6954.0,84.8079,84.8965,84.8079,84.8804,6954.0
2016-05-10 14:40:00,105.34,105.39,105.32,105.34,6057.0,84.8804,84.9207,84.8643,84.8804,6057.0
2016-05-10 14:45:00,105.36,105.41,105.35,105.37,10937.0,84.8965,84.9368,84.8885,84.9046,10937.0
2016-05-10 14:50:00,105.36,105.38,105.3,105.3,7671.0,84.8965,84.9126,84.8482,84.8482,7671.0
2016-05-10 14:55:00,105.31,105.32,105.28,105.29,6546.0,84.8562,84.8643,84.8321,84.8401,6546.0
2016-05-10 15:00:00,105.29,105.34,105.28,105.32,10499.0,84.8401,84.8804,84.8321,84.8643,10499.0
2016-05-10 15:05:00,105.33,105.35,105.32,105.34,10024.0,84.8724,84.8885,84.8643,84.8804,10024.0
2016-05-10 15:10:00,105.35,105.42,105.35,105.4,11396.0,84.8885,84.9449,84.8885,84.9288,11396.0
2016-05-10 15:15:00,105.4,105.44,105.35,105.38,8112.0,84.9288,84.961,84.8885,84.9126,8112.0
2016-05-10 15:20:00,105.38,105.5,105.37,105.46,7551.0,84.9126,85.0093,84.9046,84.9771,7551.0
2016-05-10 15:25:00,105.48,105.52,105.44,105.46,19857.0,84.9932,85.0255,84.961,84.9771,19857.0
2016-05-10 15:30:00,105.48,105.48,105.36,105.37,21232.0,84.9932,84.9932,84.8965,84.9046,21232.0
2016-05-10 15:35:00,105.37,105.4,105.32,105.33,19167.0,84.9046,84.9288,84.8643,84.8724,19167.0
2016-05-10 15:40:00,105.33,105.4,105.32,105.4,21767.0,84.8724,84.9288,84.8643,84.9288,21767.0
2016-05-10 15:45:00,105.4,105.42,105.34,105.34,30570.0,84.9288,84.9449,84.8804,84.8804,30570.0
2016-05-10 15:50:00,105.35,105.38,105.32,105.32,43221.0,84.8885,84.9126,84.8643,84.8643,43221.0
2016-05-10 15:55:00,105.34,105.4,105.31,105.33,79068.0,84.8804,84.9288,84.8562,84.8724,79068.0
2016-05-11 09:30:00,105.28,105.49,104.79,105.4,15705.0,84.8321,85.0013,84.4372,84.9288,15705.0
2016-05-11 09:35:00,105.48,105.66,105.44,105.56,8942.0,84.9932,85.1383,84.961,85.0577,8942.0
2016-05-11 09:40:00,105.53,105.59,105.34,105.39,8046.0,85.0335,85.0819,84.8804,84.9207,8046.0
2016-05-11 09:45:00,105.42,105.42,105.19,105.19,1141.0,84.9449,84.9449,84.7596,84.7596,1141.0
2016-05-11 09:50:00,105.12,105.19,105.0,105.04,7552.0,84.7031,84.7596,84.6065,84.6387,7552.0
2016-05-11 09:55:00,105.09,105.12,105.01,105.1,5738.0,84.679,84.7031,84.6145,84.687,5738.0
2016-05-11 10:00:00,105.15,105.18,105.03,105.15,6389.0,84.7273,84.7515,84.6306,84.7273,6389.0
2016-05-11 10:05:00,105.13,105.21,105.11,105.21,2100.0,84.7112,84.7757,84.6951,84.7757,2100.0
2016-05-11 10:10:00,105.23,105.23,105.1,105.22,4763.0,84.7918,84.7918,84.687,84.7837,4763.0
2016-05-11 10:15:00,105.24,105.26,105.04,105.05,5390.0,84.7998,84.816,84.6387,84.6467,5390.0
2016-05-11 10:20:00,105.09,105.19,105.08,105.17,4074.0,84.679,84.7596,84.6709,84.7434,4074.0
2016-05-11 10:25:00,105.16,105.22,105.16,105.22,1958.0,84.7354,84.7837,84.7354,84.7837,1958.0
2016-05-11 10:30:00,105.25,105.5,105.25,105.3,9892.0,84.8079,85.0093,84.8079,84.8482,9892.0
2016-05-11 10:35:00,105.36,105.49,105.34,105.37,5250.0,84.8965,85.0013,84.8804,84.9046,5250.0
2016-05-11 10:40:00,105.4,105.4,105.26,105.3,5422.0,84.9288,84.9288,84.816,84.8482,5422.0
2016-05-11 10:45:00,105.32,105.36,105.29,105.3,4547.0,84.8643,84.8965,84.8401,84.8482,4547.0
2016-05-11 10:50:00,105.27,105.31,105.24,105.28,6012.0,84.824,84.8562,84.7998,84.8321,6012.0
2016-05-11 10:55:00,105.3,105.31,105.26,105.29,6430.0,84.8482,84.8562,84.816,84.8401,6430.0
2016-05-11 11:00:00,105.29,105.29,104.98,104.98,10534.0,84.8401,84.8401,84.5903,84.5903,10534.0
2016-05-11 11:05:00,104.95,105.0,104.91,104.98,8460.0,84.5662,84.6065,84.5339,84.5903,8460.0
2016-05-11 11:10:00,104.98,105.08,104.95,105.05,6695.0,84.5903,84.6709,84.5662,84.6467,6695.0
2016-05-11 11:15:00,105.05,105.13,105.04,105.1,4987.0,84.6467,84.7112,84.6387,84.687,4987.0
2016-05-11 11:20:00,105.07,105.19,105.07,105.12,2289.0,84.6629,84.7596,84.6629,84.7031,2289.0
2016-05-11 11:25:00,105.16,105.17,105.06,105.06,3569.0,84.7354,84.7434,84.6548,84.6548,3569.0
2016-05-11 11:30:00,105.05,105.06,105.0,105.03,4105.0,84.6467,84.6548,84.6065,84.6306,4105.0
2016-05-11 11:35:00,105.04,105.16,105.04,105.08,4300.0,84.6387,84.7354,84.6387,84.6709,4300.0
2016-05-11 11:40:00,105.04,105.08,105.0,105.06,4539.0,84.6387,84.6709,84.6065,84.6548,4539.0
2016-05-11 11:45:00,105.06,105.07,104.97,104.97,7175.0,84.6548,84.6629,84.5823,84.5823,7175.0
2016-05-11 11:50:00,104.97,105.02,104.96,105.0,5955.0,84.5823,84.6226,84.5742,84.6065,5955.0
2016-05-11 11:55:00,105.03,105.04,104.98,104.98,8300.0,84.6306,84.6387,84.5903,84.5903,8300.0
2016-05-11 12:00:00,104.98,105.0,104.93,104.98,12530.0,84.5903,84.6065,84.5501,84.5903,12530.0
2016-05-11 12:05:00,104.96,105.0,104.93,104.96,4680.0,84.5742,84.6065,84.5501,84.5742,4680.0
2016-05-11 12:10:00,104.99,105.04,104.97,104.98,4986.0,84.5984,84.6387,84.5823,84.5903,4986.0
2016-05-11 12:15:00,104.99,105.02,104.96,104.96,4425.0,84.5984,84.6226,84.5742,84.5742,4425.0
2016-05-11 12:20:00,104.97,105.0,104.92,104.93,7200.0,84.5823,84.6065,84.542,84.5501,7200.0
2016-05-11 12:25:00,104.91,105.0,104.91,104.96,5436.0,84.5339,84.6065,84.5339,84.5742,5436.0
2016-05-11 12:30:00,104.96,104.96,104.92,104.95,5511.0,84.5742,84.5742,84.542,84.5662,5511.0
2016-05-11 12:35:00,104.96,104.97,104.89,104.92,9009.0,84.5742,84.5823,84.5178,84.542,9009.0
2016-05-11 12:40:00,104.92,104.92,104.85,104.86,9392.0,84.542,84.542,84.4856,84.4936,9392.0
2016-05-11 12:45:00,104.87,104.93,104.87,104.92,5100.0,84.5017,84.5501,84.5017,84.542,5100.0
2016-05-11 12:50:00,104.93,104.95,104.89,104.92,9519.0,84.5501,84.5662,84.5178,84.542,9519.0
2016-05-11 12:55:00,104.92,104.96,104.91,104.95,4750.0,84.542,84.5742,84.5339,84.5662,4750.0
2016-05-11 13:00:00,104.95,104.95,104.92,104.95,7019.0,84.5662,84.5662,84.542,84.5662,7019.0
2016-05-11 13:05:00,104.97,105.02,104.96,105.0,3008.0,84.5823,84.6226,84.5742,84.6065,3008.0
2016-05-11 13:10:00,105.03,105.07,105.02,105.04,2521.0,84.6306,84.6629,84.6226,84.6387,2521.0
2016-05-11 13:15:00,105.02,105.02,104.98,104.99,5610.0,84.6226,84.6226,84.5903,84.5984,5610.0
2016-05-11 13:20:00,104.98,105.0,104.94,104.94,5496.0,84.5903,84.6065,84.5581,84.5581,5496.0
2016-05-11 13:25:00,104.93,104.93,104.83,104.85,7492.0,84.5501,84.5501,84.4695,84.4856,7492.0
2016-05-11 13:30:00,104.9,104.92,104.88,104.89,2543.0,84.5259,84.542,84.5098,84.5178,2543.0
2016-05-11 13:35:00,104.89,104.91,104.86,104.88,5159.0,84.5178,84.5339,84.4936,84.5098,5159.0
2016-05-11 13:40:00,104.89,104.89,104.86,104.89,1400.0,84.5178,84.5178,84.4936,84.5178,1400.0
2016-05-11 13:45:00,104.85,104.91,104.85,104.9,5139.0,84.4856,84.5339,84.4856,84.5259,5139.0
2016-05-11 13:50:00,104.91,104.91,104.88,104.89,6088.0,84.5339,84.5339,84.5098,84.5178,6088.0
2016-05-11 13:55:00,104.88,104.93,104.85,104.85,5223.0,84.5098,84.5501,84.4856,84.4856,5223.0
2016-05-11 14:00:00,104.84,104.85,104.71,104.75,4357.0,84.4775,84.4856,84.3728,84.405,4357.0
2016-05-11 14:05:00,104.74,104.74,104.65,104.67,6906.0,84.397,84.397,84.3244,84.3405,6906.0
2016-05-11 14:10:00,104.63,104.67,104.6,104.66,7550.0,84.3083,84.3405,84.2841,84.3325,7550.0
2016-05-11 14:15:00,104.66,104.66,104.52,104.58,7981.0,84.3325,84.3325,84.2197,84.268,7981.0
2016-05-11 14:20:00,104.58,104.62,104.55,104.62,7062.0,84.268,84.3003,84.2439,84.3003,7062.0
2016-05-11 14:25:00,104.62,104.65,104.59,104.65,10994.0,84.3003,84.3244,84.2761,84.3244,10994.0
2016-05-11 14:30:00,104.66,104.68,104.62,104.62,8767.0,84.3325,84.3486,84.3003,84.3003,8767.0
2016-05-11 14:35:00,104.62,104.63,104.59,104.63,5650.0,84.3003,84.3083,84.2761,84.3083,5650.0
2016-05-11 14:40:00,104.61,104.62,104.56,104.57,12909.0,84.2922,84.3003,84.2519,84.26,12909.0
2016-05-11 14:45:00,104.53,104.54,104.4,104.41,13549.0,84.2277,84.2358,84.123,84.131,13549.0
2016-05-11 14:50:00,104.4,104.44,104.4,104.42,3145.0,84.123,84.1552,84.123,84.1391,3145.0
2016-05-11 14:55:00,104.43,104.43,104.31,104.35,9795.0,84.1472,84.1472,84.0505,84.0827,9795.0
2016-05-11 15:00:00,104.38,104.43,104.37,104.39,18806.0,84.1069,84.1472,84.0988,84.1149,18806.0
2016-05-11 15:05:00,104.39,104.52,104.38,104.49,13593.0,84.1149,84.2197,84.1069,84.1955,13593.0
2016-05-11 15:10:00,104.51,104.51,104.42,104.42,5933.0,84.2116,84.2116,84.1391,84.1391,5933.0
2016-05-11 15:15:00,104.43,104.45,104.33,104.34,16580.0,84.1472,84.1633,84.0666,84.0746,16580.0
2016-05-11 15:20:00,104.33,104.44,104.32,104.4,8401.0,84.0666,84.1552,84.0585,84.123,8401.0
2016-05-11 15:25:00,104.42,104.51,104.41,104.46,17380.0,84.1391,84.2116,84.131,84.1713,17380.0
2016-05-11 15:30:00,104.47,104.52,104.46,104.49,14425.0,84.1794,84.2197,84.1713,84.1955,14425.0
2016-05-11 15:35:00,104.48,104.51,104.43,104.44,17294.0,84.1875,84.2116,84.1472,84.1552,17294.0
2016-05-11 15:40:00,104.45,104.49,104.39,104.39,22446.0,84.1633,84.1955,84.1149,84.1149,22446.0
2016-05-11 15:45:00,104.4,104.48,104.38,104.42,27212.0,84.123,84.1875,84.1069,84.1391,27212.0
2016-05-11 15:50:00,104.42,104.42,104.34,104.34,27321.0,84.1391,84.1391,84.0746,84.0746,27321.0
2016-05-11 15:55:00,104.35,104.39,104.28,104.28,77108.0,84.0827,84.1149,84.0263,84.0263,77108.0
2016-05-12 09:30:00,104.52,104.69,104.11,104.63,16198.0,84.2197,84.3567,83.8893,84.3083,16198.0
2016-05-12 09:35:00,104.59,105.02,104.59,104.81,23460.0,84.2761,84.6226,84.2761,84.4534,23460.0
2016-05-12 09:40:00,104.77,105.03,104.7,104.97,11795.0,84.4211,84.6306,84.3647,84.5823,11795.0
2016-05-12 09:45:00,104.96,104.99,104.73,104.98,7585.0,84.5742,84.5984,84.3889,84.5903,7585.0
2016-05-12 09:50:00,104.96,105.03,104.73,104.76,15805.0,84.5742,84.6306,84.3889,84.4131,15805.0
2016-05-12 09:55:00,104.76,104.76,104.59,104.59,5201.0,84.4131,84.4131,84.2761,84.2761,5201.0
2016-05-12 10:00:00,104.56,104.76,104.51,104.66,7705.0,84.2519,84.4131,84.2116,84.3325,7705.0
2016-05-12 10:05:00,104.66,104.74,104.59,104.61,9859.0,84.3325,84.397,84.2761,84.2922,9859.0
2016-05-12 10:10:00,104.68,104.8,104.65,104.73,10691.0,84.3486,84.4453,84.3244,84.3889,10691.0
2016-05-12 10:15:00,104.73,104.79,104.44,104.44,11360.0,84.3889,84.4372,84.1552,84.1552,11360.0
2016-05-12 10:20:00,104.46,104.62,104.42,104.6,7416.0,84.1713,84.3003,84.1391,84.2841,7416.0
2016-05-12 10:25:00,104.59,104.72,104.55,104.6,7145.0,84.2761,84.3808,84.2439,84.2841,7145.0
2016-05-12 10:30:00,104.58,104.6,104.35,104.47,11251.0,84.268,84.2841,84.0827,84.1794,11251.0
2016-05-12 10:35:00,104.45,104.52,104.35,104.52,5030.0,84.1633,84.2197,84.0827,84.2197,5030.0
2016-05-12 10:40:00,104.54,104.54,104.31,104.37,8402.0,84.2358,84.2358,84.0505,84.0988,8402.0
2016-05-12 10:45:00,104.38,104.48,104.33,104.4,9343.0,84.1069,84.1875,84.0666,84.123,9343.0
2016-05-12 10:50:00,104.37,104.47,104.37,104.43,7189.0,84.0988,84.1794,84.0988,84.1472,7189.0
2016-05-12 10:55:00,104.43,104.43,104.3,104.31,15472.0,84.1472,84.1472,84.0424,84.0505,15472.0
2016-05-12 11:00:00,104.31,104.32,104.11,104.2,18636.0,84.0505,84.0585,83.8893,83.9618,18636.0
2016-05-12 11:05:00,104.21,104.21,104.08,104.09,9100.0,83.9699,83.9699,83.8651,83.8732,9100.0
2016-05-12 11:10:00,104.08,104.19,104.08,104.11,11386.0,83.8651,83.9538,83.8651,83.8893,11386.0
2016-05-12 11:15:00,104.1,104.15,104.05,104.14,8482.0,83.8813,83.9215,83.841,83.9135,8482.0
2016-05-12 11:20:00,104.14,104.17,104.05,104.17,13089.0,83.9135,83.9377,83.841,83.9377,13089.0
2016-05-12 11:25:00,104.17,104.18,104.05,104.07,10902.0,83.9377,83.9457,83.841,83.8571,10902.0
2016-05-12 11:30:00,104.11,104.19,104.1,104.11,6624.0,83.8893,83.9538,83.8813,83.8893,6624.0
2016-05-12 11:35:00,104.16,104.19,104.14,104.19,5384.0,83.9296,83.9538,83.9135,83.9538,5384.0
2016-05-12 11:40:00,104.18,104.2,104.08,104.1,16584.0,83.9457,83.9618,83.8651,83.8813,16584.0
2016-05-12 11:45:00,104.12,104.18,104.04,104.12,6036.0,83.8974,83.9457,83.8329,83.8974,6036.0
2016-05-12 11:50:00,104.13,104.13,104.05,104.06,7269.0,83.9054,83.9054,83.841,83.849,7269.0
2016-05-12 11:55:00,104.07,104.07,103.88,103.89,9020.0,83.8571,83.8571,83.704,83.712,9020.0
2016-05-12 12:00:00,103.89,103.95,103.77,103.94,9320.0,83.712,83.7604,83.6154,83.7523,9320.0
2016-05-12 12:05:00,103.93,104.03,103.9,103.99,7328.0,83.7443,83.8249,83.7201,83.7926,7328.0
2016-05-12 12:10:00,104.0,104.09,104.0,104.07,5664.0,83.8007,83.8732,83.8007,83.8571,5664.0
2016-05-12 12:15:00,104.06,104.11,104.01,104.11,4904.0,83.849,83.8893,83.8087,83.8893,4904.0
2016-05-12 12:20:00,104.1,104.17,104.1,104.16,5432.0,83.8813,83.9377,83.8813,83.9296,5432.0
2016-05-12 12:25:00,104.16,104.2,104.11,104.18,4801.0,83.9296,83.9618,83.8893,83.9457,4801.0
2016-05-12 12:30:00,104.18,104.22,104.16,104.22,13926.0,83.9457,83.9779,83.9296,83.9779,13926.0
2016-05-12 12:35:00,104.2,104.2,104.05,104.05,7985.0,83.9618,83.9618,83.841,83.841,7985.0
2016-05-12 12:40:00,104.03,104.15,104.01,104.15,3763.0,83.8249,83.9215,83.8087,83.9215,3763.0
2016-05-12 12:45:00,104.16,104.27,104.16,104.26,8767.0,83.9296,84.0182,83.9296,84.0102,8767.0
2016-05-12 12:50:00,104.27,104.29,104.18,104.27,7702.0,84.0182,84.0344,83.9457,84.0182,7702.0
2016-05-12 12:55:00,104.27,104.28,104.21,104.25,15915.0,84.0182,84.0263,83.9699,84.0021,15915.0
2016-05-12 13:00:00,104.26,104.29,104.2,104.26,20558.0,84.0102,84.0344,83.9618,84.0102,20558.0
2016-05-12 13:05:00,104.26,104.27,104.22,104.27,9339.0,84.0102,84.0182,83.9779,84.0182,9339.0
2016-05-12 13:10:00,104.26,104.26,104.15,104.23,5747.0,84.0102,84.0102,83.9215,83.986,5747.0
2016-05-12 13:15:00,104.23,104.27,104.21,104.23,6147.0,83.986,84.0182,83.9699,83.986,6147.0
2016-05-12 13:20:00,104.24,104.28,104.22,104.28,4982.0,83.9941,84.0263,83.9779,84.0263,4982.0
2016-05-12 13:25:00,104.29,104.33,104.24,104.31,35788.0,84.0344,84.0666,83.9941,84.0505,35788.0
2016-05-12 13:30:00,104.32,104.32,104.16,104.23,18579.0,84.0585,84.0585,83.9296,83.986,18579.0
2016-05-12 13:35:00,104.23,104.23,104.11,104.12,14573.0,83.986,83.986,83.8893,83.8974,14573.0
2016-05-12 13:40:00,104.12,104.26,104.11,104.22,17298.0,83.8974,84.0102,83.8893,83.9779,17298.0
2016-05-12 13:45:00,104.23,104.3,104.19,104.26,42705.0,83.986,84.0424,83.9538,84.0102,42705.0
2016-05-12 13:50:00,104.25,104.32,104.24,104.31,9307.0,84.0021,84.0585,83.9941,84.0505,9307.0
2016-05-12 13:55:00,104.31,104.38,104.3,104.35,18563.0,84.0505,84.1069,84.0424,84.0827,18563.0
2016-05-12 14:00:00,104.36,104.42,104.31,104.37,52657.0,84.0908,84.1391,84.0505,84.0988,52657.0
2016-05-12 14:05:00,104.37,104.57,104.37,104.54,23050.0,84.0988,84.26,84.0988,84.2358,23050.0
2016-05-12 14:10:00,104.54,104.67,104.54,104.67,29946.0,84.2358,84.3405,84.2358,84.3405,29946.0
2016-05-12 14:15:00,104.7,104.72,104.54,104.54,11216.0,84.3647,84.3808,84.2358,84.2358,11216.0
2016-05-12 14:20:00,104.56,104.6,104.48,104.48,18687.0,84.2519,84.2841,84.1875,84.1875,18687.0
2016-05-12 14:25:00,104.48,104.6,104.48,104.58,21931.0,84.1875,84.2841,84.1875,84.268,21931.0
2016-05-12 14:30:00,104.58,104.6,104.53,104.55,10907.0,84.268,84.2841,84.2277,84.2439,10907.0
2016-05-12 14:35:00,104.56,104.6,104.54,104.56,12239.0,84.2519,84.2841,84.2358,84.2519,12239.0
2016-05-12 14:40:00,104.56,104.6,104.55,104.59,6238.0,84.2519,84.2841,84.2439,84.2761,6238.0
2016-05-12 14:45:00,104.59,104.61,104.55,104.59,47909.0,84.2761,84.2922,84.2439,84.2761,47909.0
2016-05-12 14:50:00,104.59,104.6,104.54,104.55,11080.0,84.2761,84.2841,84.2358,84.2439,11080.0
2016-05-12 14:55:00,104.55,104.56,104.53,104.54,9554.0,84.2439,84.2519,84.2277,84.2358,9554.0
2016-05-12 15:00:00,104.55,104.6,104.51,104.59,19156.0,84.2439,84.2841,84.2116,84.2761,19156.0
2016-05-12 15:05:00,104.59,104.61,104.55,104.6,12565.0,84.2761,84.2922,84.2439,84.2841,12565.0
2016-05-12 15:10:00,104.6,104.75,104.59,104.72,12217.0,84.2841,84.405,84.2761,84.3808,12217.0
2016-05-12 15:15:00,104.73,104.75,104.61,104.64,7130.0,84.3889,84.405,84.2922,84.3164,7130.0
2016-05-12 15:20:00,104.65,104.72,104.64,104.64,12871.0,84.3244,84.3808,84.3164,84.3164,12871.0
2016-05-12 15:25:00,104.66,104.71,104.66,104.68,8255.0,84.3325,84.3728,84.3325,84.3486,8255.0
2016-05-12 15:30:00,104.7,104.71,104.61,104.63,14227.0,84.3647,84.3728,84.2922,84.3083,14227.0
2016-05-12 15:35:00,104.63,104.68,104.59,104.59,18609.0,84.3083,84.3486,84.2761,84.2761,18609.0
2016-05-12 15:40:00,104.59,104.61,104.53,104.55,26964.0,84.2761,84.2922,84.2277,84.2439,26964.0
2016-05-12 15:45:00,104.54,104.64,104.53,104.64,23106.0,84.2358,84.3164,84.2277,84.3164,23106.0
2016-05-12 15:50:00,104.64,104.64,104.47,104.49,25746.0,84.3164,84.3164,84.1794,84.1955,25746.0
2016-05-12 15:55:00,104.49,104.55,104.43,104.55,31542.0,84.1955,84.2439,84.1472,84.2439,31542.0
2016-05-13 09:30:00,104.41,104.62,104.19,104.23,11633.0,84.131,84.3003,83.9538,83.986,11633.0
2016-05-13 09:35:00,104.48,104.68,104.29,104.68,7222.0,84.1875,84.3486,84.0344,84.3486,7222.0
2016-05-13 09:40:00,104.62,104.83,104.59,104.69,8260.0,84.3003,84.4695,84.2761,84.3567,8260.0
2016-05-13 09:45:00,104.7,104.77,104.48,104.58,8334.0,84.3647,84.4211,84.1875,84.268,8334.0
2016-05-13 09:50:00,104.64,104.64,104.12,104.43,9570.0,84.3164,84.3164,83.8974,84.1472,9570.0
2016-05-13 09:55:00,104.46,104.46,104.22,104.22,6150.0,84.1713,84.1713,83.9779,83.9779,6150.0
2016-05-13 10:00:00,104.28,104.46,104.2,104.46,8105.0,84.0263,84.1713,83.9618,84.1713,8105.0
2016-05-13 10:05:00,104.44,104.53,104.29,104.35,6639.0,84.1552,84.2277,84.0344,84.0827,6639.0
2016-05-13 10:10:00,104.29,104.47,104.28,104.47,43800.0,84.0344,84.1794,84.0263,84.1794,43800.0
2016-05-13 10:15:00,104.43,104.48,104.33,104.48,13218.0,84.1472,84.1875,84.0666,84.1875,13218.0
2016-05-13 10:20:00,104.52,104.52,104.37,104.45,25795.0,84.2197,84.2197,84.0988,84.1633,25795.0
2016-05-13 10:25:00,104.45,104.59,104.45,104.51,11634.0,84.1633,84.2761,84.1633,84.2116,11634.0
2016-05-13 10:30:00,104.49,104.49,104.37,104.38,12178.0,84.1955,84.1955,84.0988,84.1069,12178.0
2016-05-13 10:35:00,104.38,104.47,104.27,104.27,7960.0,84.1069,84.1794,84.0182,84.0182,7960.0
2016-05-13 10:40:00,104.25,104.34,104.19,104.23,3905.0,84.0021,84.0746,83.9538,83.986,3905.0
2016-05-13 10:45:00,104.22,104.31,104.21,104.22,5339.0,83.9779,84.0505,83.9699,83.9779,5339.0
2016-05-13 10:50:00,104.22,104.33,104.21,104.28,4805.0,83.9779,84.0666,83.9699,84.0263,4805.0
2016-05-13 10:55:00,104.28,104.29,104.2,104.23,7388.0,84.0263,84.0344,83.9618,83.986,7388.0
2016-05-13 11:00:00,104.23,104.32,104.19,104.29,9029.0,83.986,84.0585,83.9538,84.0344,9029.0
2016-05-13 11:05:00,104.33,104.39,104.26,104.28,7330.0,84.0666,84.1149,84.0102,84.0263,7330.0
2016-05-13 11:10:00,104.29,104.29,104.16,104.16,6476.0,84.0344,84.0344,83.9296,83.9296,6476.0
2016-05-13 11:15:00,104.16,104.25,104.09,104.25,5969.0,83.9296,84.0021,83.8732,84.0021,5969.0
2016-05-13 11:20:00,104.25,104.41,104.25,104.38,4511.0,84.0021,84.131,84.0021,84.1069,4511.0
2016-05-13 11:25:00,104.42,104.55,104.39,104.45,11610.0,84.1391,84.2439,84.1149,84.1633,11610.0
2016-05-13 11:30:00,104.47,104.53,104.44,104.51,2900.0,84.1794,84.2277,84.1552,84.2116,2900.0
2016-05-13 11:35:00,104.49,104.5,104.36,104.42,8740.0,84.1955,84.2036,84.0908,84.1391,8740.0
2016-05-13 11:40:00,104.42,104.47,104.41,104.44,7030.0,84.1391,84.1794,84.131,84.1552,7030.0
2016-05-13 11:45:00,104.43,104.45,104.37,104.38,8401.0,84.1472,84.1633,84.0988,84.1069,8401.0
2016-05-13 11:50:00,104.37,104.37,104.19,104.25,9099.0,84.0988,84.0988,83.9538,84.0021,9099.0
2016-05-13 11:55:00,104.23,104.26,104.22,104.23,2227.0,83.986,84.0102,83.9779,83.986,2227.0
2016-05-13 12:00:00,104.2,104.22,104.12,104.12,9008.0,83.9618,83.9779,83.8974,83.8974,9008.0
2016-05-13 12:05:00,104.16,104.18,104.14,104.16,3285.0,83.9296,83.9457,83.9135,83.9296,3285.0
2016-05-13 12:10:00,104.14,104.14,104.07,104.07,12525.0,83.9135,83.9135,83.8571,83.8571,12525.0
2016-05-13 12:15:00,104.1,104.12,104.05,104.1,4480.0,83.8813,83.8974,83.841,83.8813,4480.0
2016-05-13 12:20:00,104.12,104.15,104.11,104.15,3200.0,83.8974,83.9215,83.8893,83.9215,3200.0
2016-05-13 12:25:00,104.16,104.21,104.16,104.18,7177.0,83.9296,83.9699,83.9296,83.9457,7177.0
2016-05-13 12:30:00,104.22,104.28,104.21,104.24,11476.0,83.9779,84.0263,83.9699,83.9941,11476.0
2016-05-13 12:35:00,104.22,104.24,104.08,104.09,5417.0,83.9779,83.9941,83.8651,83.8732,5417.0
2016-05-13 12:40:00,104.07,104.07,103.91,103.91,6383.0,83.8571,83.8571,83.7282,83.7282,6383.0
2016-05-13 12:45:00,103.94,103.99,103.94,103.98,7472.0,83.7523,83.7926,83.7523,83.7846,7472.0
2016-05-13 12:50:00,103.98,103.98,103.96,103.98,1800.0,83.7846,83.7846,83.7684,83.7846,1800.0
2016-05-13 12:55:00,103.99,104.02,103.95,103.97,5999.0,83.7926,83.8168,83.7604,83.7765,5999.0
2016-05-13 13:00:00,103.97,104.0,103.96,104.0,6212.0,83.7765,83.8007,83.7684,83.8007,6212.0
2016-05-13 13:05:00,103.97,103.97,103.9,103.92,2800.0,83.7765,83.7765,83.7201,83.7362,2800.0
2016-05-13 13:10:00,103.92,104.0,103.9,104.0,3987.0,83.7362,83.8007,83.7201,83.8007,3987.0
2016-05-13 13:15:00,103.99,104.0,103.93,103.94,6733.0,83.7926,83.8007,83.7443,83.7523,6733.0
2016-05-13 13:20:00,103.93,103.93,103.69,103.7,17940.0,83.7443,83.7443,83.5509,83.5589,17940.0
2016-05-13 13:25:00,103.71,103.73,103.62,103.63,8548.0,83.567,83.5831,83.4945,83.5025,8548.0
2016-05-13 13:30:00,103.66,103.71,103.64,103.67,4942.0,83.5267,83.567,83.5106,83.5348,4942.0
2016-05-13 13:35:00,103.66,103.69,103.64,103.64,7334.0,83.5267,83.5509,83.5106,83.5106,7334.0
2016-05-13 13:40:00,103.64,103.64,103.57,103.6,5565.0,83.5106,83.5106,83.4542,83.4784,5565.0
2016-05-13 13:45:00,103.63,103.65,103.49,103.49,6838.0,83.5025,83.5187,83.3897,83.3897,6838.0
2016-05-13 13:50:00,103.44,103.45,103.21,103.24,17401.0,83.3494,83.3575,83.1641,83.1883,17401.0
2016-05-13 13:55:00,103.24,103.33,103.2,103.33,31284.0,83.1883,83.2608,83.1561,83.2608,31284.0
2016-05-13 14:00:00,103.35,103.4,103.33,103.4,16711.0,83.2769,83.3172,83.2608,83.3172,16711.0
2016-05-13 14:05:00,103.4,103.42,103.29,103.33,15167.0,83.3172,83.3333,83.2286,83.2608,15167.0
2016-05-13 14:10:00,103.3,103.36,103.29,103.34,7285.0,83.2366,83.285,83.2286,83.2689,7285.0
2016-05-13 14:15:00,103.34,103.35,103.22,103.23,12735.0,83.2689,83.2769,83.1722,83.1802,12735.0
2016-05-13 14:20:00,103.22,103.22,102.9,102.97,17681.0,83.1722,83.1722,82.9143,82.9707,17681.0
2016-05-13 14:25:00,102.97,103.02,102.93,103.02,9519.0,82.9707,83.011,82.9385,83.011,9519.0
2016-05-13 14:30:00,103.0,103.01,102.85,102.97,22353.0,82.9949,83.003,82.874,82.9707,22353.0
2016-05-13 14:35:00,102.96,103.05,102.86,102.87,12158.0,82.9627,83.0352,82.8821,82.8902,12158.0
2016-05-13 14:40:00,102.86,102.86,102.72,102.81,8392.0,82.8821,82.8821,82.7693,82.8418,8392.0
2016-05-13 14:45:00,102.82,102.87,102.81,102.85,8291.0,82.8499,82.8902,82.8418,82.874,8291.0
2016-05-13 14:50:00,102.87,102.93,102.81,102.81,21667.0,82.8902,82.9385,82.8418,82.8418,21667.0
2016-05-13 14:55:00,102.81,102.97,102.76,102.97,10246.0,82.8418,82.9707,82.8015,82.9707,10246.0
2016-05-13 15:00:00,102.94,102.95,102.82,102.9,17454.0,82.9466,82.9546,82.8499,82.9143,17454.0
2016-05-13 15:05:00,102.9,102.93,102.77,102.8,12605.0,82.9143,82.9385,82.8096,82.8337,12605.0
2016-05-13 15:10:00,102.8,102.85,102.76,102.81,14418.0,82.8337,82.874,82.8015,82.8418,14418.0
2016-05-13 15:15:00,102.81,102.89,102.79,102.84,18371.0,82.8418,82.9063,82.8257,82.866,18371.0
2016-05-13 15:20:00,102.83,102.93,102.83,102.91,10050.0,82.8579,82.9385,82.8579,82.9224,10050.0
2016-05-13 15:25:00,102.94,102.94,102.8,102.83,20905.0,82.9466,82.9466,82.8337,82.8579,20905.0
2016-05-13 15:30:00,102.83,102.92,102.83,102.9,14197.0,82.8579,82.9304,82.8579,82.9143,14197.0
2016-05-13 15:35:00,102.9,103.01,102.9,102.97,25729.0,82.9143,83.003,82.9143,82.9707,25729.0
2016-05-13 15:40:00,102.97,103.09,102.94,103.0,25434.0,82.9707,83.0674,82.9466,82.9949,25434.0
2016-05-13 15:45:00,103.01,103.06,102.96,103.0,25347.0,83.003,83.0432,82.9627,82.9949,25347.0
2016-05-13 15:50:00,102.99,103.03,102.94,102.94,26712.0,82.9868,83.0191,82.9466,82.9466,26712.0
2016-05-13 15:55:00,102.96,103.02,102.93,102.97,87179.0,82.9627,83.011,82.9385,82.9707,87179.0
2016-05-16 09:30:00,103.26,103.36,103.16,103.26,15290.0,83.2044,83.285,83.1238,83.2044,15290.0
2016-05-16 09:35:00,103.27,103.62,103.27,103.55,16976.0,83.2125,83.4945,83.2125,83.4381,16976.0
2016-05-16 09:40:00,103.6,103.93,103.59,103.89,19025.0,83.4784,83.7443,83.4703,83.712,19025.0
2016-05-16 09:45:00,103.95,104.04,103.79,103.8,17916.0,83.7604,83.8329,83.6315,83.6395,17916.0
2016-05-16 09:50:00,103.84,103.94,103.7,103.71,9191.0,83.6718,83.7523,83.5589,83.567,9191.0
2016-05-16 09:55:00,103.68,103.76,103.64,103.66,6838.0,83.5428,83.6073,83.5106,83.5267,6838.0
2016-05-16 10:00:00,103.72,103.8,103.57,103.69,8827.0,83.5751,83.6395,83.4542,83.5509,8827.0
2016-05-16 10:05:00,103.73,103.85,103.71,103.78,21580.0,83.5831,83.6798,83.567,83.6234,21580.0
2016-05-16 10:10:00,103.76,103.86,103.75,103.79,20346.0,83.6073,83.6879,83.5992,83.6315,20346.0
2016-05-16 10:15:00,103.79,103.88,103.74,103.83,16464.0,83.6315,83.704,83.5912,83.6637,16464.0
2016-05-16 10:20:00,103.81,103.84,103.71,103.81,10844.0,83.6476,83.6718,83.567,83.6476,10844.0
2016-05-16 10:25:00,103.81,103.9,103.76,103.82,10476.0,83.6476,83.7201,83.6073,83.6556,10476.0
2016-05-16 10:30:00,103.85,103.89,103.78,103.83,10863.0,83.6798,83.712,83.6234,83.6637,10863.0
2016-05-16 10:35:00,103.82,103.91,103.82,103.91,5732.0,83.6556,83.7282,83.6556,83.7282,5732.0
2016-05-16 10:40:00,103.89,104.01,103.87,103.95,7795.0,83.712,83.8087,83.6959,83.7604,7795.0
2016-05-16 10:45:00,103.97,104.08,103.94,104.08,8092.0,83.7765,83.8651,83.7523,83.8651,8092.0
2016-05-16 10:50:00,104.1,104.14,104.02,104.04,12318.0,83.8813,83.9135,83.8168,83.8329,12318.0
2016-05-16 10:55:00,104.06,104.1,103.99,104.0,17488.0,83.849,83.8813,83.7926,83.8007,17488.0
2016-05-16 11:00:00,104.01,104.22,104.0,104.2,17390.0,83.8087,83.9779,83.8007,83.9618,17390.0
2016-05-16 11:05:00,104.21,104.31,104.19,104.21,9200.0,83.9699,84.0505,83.9538,83.9699,9200.0
2016-05-16 11:10:00,104.2,104.23,104.16,104.17,4905.0,83.9618,83.986,83.9296,83.9377,4905.0
2016-05-16 11:15:00,104.15,104.26,104.15,104.2,6155.0,83.9215,84.0102,83.9215,83.9618,6155.0
2016-05-16 11:20:00,104.2,104.31,104.2,104.25,8031.0,83.9618,84.0505,83.9618,84.0021,8031.0
2016-05-16 11:25:00,104.24,104.38,104.24,104.36,6620.0,83.9941,84.1069,83.9941,84.0908,6620.0
2016-05-16 11:30:00,104.37,104.4,104.3,104.39,3252.0,84.0988,84.123,84.0424,84.1149,3252.0
2016-05-16 11:35:00,104.4,104.41,104.33,104.33,5900.0,84.123,84.131,84.0666,84.0666,5900.0
2016-05-16 11:40:00,104.34,104.45,104.34,104.45,5372.0,84.0746,84.1633,84.0746,84.1633,5372.0
2016-05-16 11:45:00,104.47,104.47,104.37,104.38,10330.0,84.1794,84.1794,84.0988,84.1069,10330.0
2016-05-16 11:50:00,104.39,104.45,104.38,104.45,4715.0,84.1149,84.1633,84.1069,84.1633,4715.0
2016-05-16 11:55:00,104.46,104.53,104.4,104.45,39359.0,84.1713,84.2277,84.123,84.1633,39359.0
2016-05-16 12:00:00,104.43,104.43,104.25,104.26,13751.0,84.1472,84.1472,84.0021,84.0102,13751.0
2016-05-16 12:05:00,104.26,104.31,104.25,104.31,5701.0,84.0102,84.0505,84.0021,84.0505,5701.0
2016-05-16 12:10:00,104.28,104.35,104.28,104.34,4081.0,84.0263,84.0827,84.0263,84.0746,4081.0
2016-05-16 12:15:00,104.31,104.45,104.31,104.45,4569.0,84.0505,84.1633,84.0505,84.1633,4569.0
2016-05-16 12:20:00,104.45,104.46,104.36,104.41,5438.0,84.1633,84.1713,84.0908,84.131,5438.0
2016-05-16 12:25:00,104.4,104.4,104.27,104.27,3592.0,84.123,84.123,84.0182,84.0182,3592.0
2016-05-16 12:30:00,104.28,104.3,104.2,104.25,12941.0,84.0263,84.0424,83.9618,84.0021,12941.0
2016-05-16 12:35:00,104.25,104.27,104.2,104.21,10853.0,84.0021,84.0182,83.9618,83.9699,10853.0
2016-05-16 12:40:00,104.21,104.24,104.17,104.22,10957.0,83.9699,83.9941,83.9377,83.9779,10957.0
2016-05-16 12:45:00,104.21,104.27,104.21,104.25,5292.0,83.9699,84.0182,83.9699,84.0021,5292.0
2016-05-16 12:50:00,104.25,104.3,104.23,104.29,8623.0,84.0021,84.0424,83.986,84.0344,8623.0
2016-05-16 12:55:00,104.31,104.32,104.25,104.3,14197.0,84.0505,84.0585,84.0021,84.0424,14197.0
2016-05-16 13:00:00,104.31,104.35,104.29,104.32,9262.0,84.0505,84.0827,84.0344,84.0585,9262.0
2016-05-16 13:05:00,104.32,104.32,104.21,104.21,9900.0,84.0585,84.0585,83.9699,83.9699,9900.0
2016-05-16 13:10:00,104.22,104.31,104.21,104.3,9851.0,83.9779,84.0505,83.9699,84.0424,9851.0
2016-05-16 13:15:00,104.29,104.36,104.29,104.35,2900.0,84.0344,84.0908,84.0344,84.0827,2900.0
2016-05-16 13:20:00,104.38,104.42,104.35,104.4,5028.0,84.1069,84.1391,84.0827,84.123,5028.0
2016-05-16 13:25:00,104.38,104.46,104.38,104.46,5880.0,84.1069,84.1713,84.1069,84.1713,5880.0
2016-05-16 13:30:00,104.46,104.47,104.33,104.33,12511.0,84.1713,84.1794,84.0666,84.0666,12511.0
2016-05-16 13:35:00,104.35,104.38,104.33,104.34,6710.0,84.0827,84.1069,84.0666,84.0746,6710.0
2016-05-16 13:40:00,104.32,104.37,104.26,104.31,8348.0,84.0585,84.0988,84.0102,84.0505,8348.0
2016-05-16 13:45:00,104.3,104.35,104.26,104.34,5488.0,84.0424,84.0827,84.0102,84.0746,5488.0
2016-05-16 13:50:00,104.35,104.4,104.34,104.34,7793.0,84.0827,84.123,84.0746,84.0746,7793.0
2016-05-16 13:55:00,104.35,104.43,104.34,104.43,5042.0,84.0827,84.1472,84.0746,84.1472,5042.0
2016-05-16 14:00:00,104.43,104.5,104.39,104.49,10913.0,84.1472,84.2036,84.1149,84.1955,10913.0
2016-05-16 14:05:00,104.48,104.54,104.48,104.54,11926.0,84.1875,84.2358,84.1875,84.2358,11926.0
2016-05-16 14:10:00,104.53,104.54,104.42,104.48,23997.0,84.2277,84.2358,84.1391,84.1875,23997.0
2016-05-16 14:15:00,104.5,104.51,104.45,104.48,10000.0,84.2036,84.2116,84.1633,84.1875,10000.0
2016-05-16 14:20:00,104.47,104.51,104.45,104.47,8316.0,84.1794,84.2116,84.1633,84.1794,8316.0
2016-05-16 14:25:00,104.46,104.5,104.46,104.48,9333.0,84.1713,84.2036,84.1713,84.1875,9333.0
2016-05-16 14:30:00,104.48,104.5,104.46,104.48,9152.0,84.1875,84.2036,84.1713,84.1875,9152.0
2016-05-16 14:35:00,104.49,104.49,104.41,104.43,8910.0,84.1955,84.1955,84.131,84.1472,8910.0
2016-05-16 14:40:00,104.44,104.49,104.42,104.49,9084.0,84.1552,84.1955,84.1391,84.1955,9084.0
2016-05-16 14:45:00,104.49,104.51,104.47,104.48,21426.0,84.1955,84.2116,84.1794,84.1875,21426.0
2016-05-16 14:50:00,104.48,104.48,104.42,104.44,6620.0,84.1875,84.1875,84.1391,84.1552,6620.0
2016-05-16 14:55:00,104.45,104.5,104.45,104.49,9854.0,84.1633,84.2036,84.1633,84.1955,9854.0
2016-05-16 15:00:00,104.5,104.51,104.46,104.48,23348.0,84.2036,84.2116,84.1713,84.1875,23348.0
2016-05-16 15:05:00,104.49,104.56,104.48,104.56,12954.0,84.1955,84.2519,84.1875,84.2519,12954.0
2016-05-16 15:10:00,104.56,104.56,104.48,104.48,10101.0,84.2519,84.2519,84.1875,84.1875,10101.0
2016-05-16 15:15:00,104.48,104.51,104.44,104.5,11804.0,84.1875,84.2116,84.1552,84.2036,11804.0
2016-05-16 15:20:00,104.51,104.53,104.49,104.5,8454.0,84.2116,84.2277,84.1955,84.2036,8454.0
2016-05-16 15:25:00,104.51,104.51,104.42,104.44,11832.0,84.2116,84.2116,84.1391,84.1552,11832.0
2016-05-16 15:30:00,104.43,104.43,104.26,104.29,28357.0,84.1472,84.1472,84.0102,84.0344,28357.0
2016-05-16 15:35:00,104.31,104.46,104.3,104.43,21497.0,84.0505,84.1713,84.0424,84.1472,21497.0
2016-05-16 15:40:00,104.42,104.42,104.3,104.3,17824.0,84.1391,84.1391,84.0424,84.0424,17824.0
2016-05-16 15:45:00,104.3,104.36,104.26,104.36,17577.0,84.0424,84.0908,84.0102,84.0908,17577.0
2016-05-16 15:50:00,104.36,104.36,104.28,104.32,22915.0,84.0908,84.0908,84.0263,84.0585,22915.0
2016-05-16 15:55:00,104.31,104.31,104.21,104.3,49312.0,84.0505,84.0505,83.9699,84.0424,49312.0
2016-05-17 09:30:00,104.28,104.49,104.03,104.44,9953.0,84.0263,84.1955,83.8249,84.1552,9953.0
2016-05-17 09:35:00,104.37,104.4,104.15,104.28,12516.0,84.0988,84.123,83.9215,84.0263,12516.0
2016-05-17 09:40:00,104.27,104.39,104.1,104.22,7406.0,84.0182,84.1149,83.8813,83.9779,7406.0
2016-05-17 09:45:00,104.22,104.38,104.16,104.27,8214.0,83.9779,84.1069,83.9296,84.0182,8214.0
2016-05-17 09:50:00,104.3,104.38,104.15,104.2,9055.0,84.0424,84.1069,83.9215,83.9618,9055.0
2016-05-17 09:55:00,104.25,104.52,104.23,104.51,6946.0,84.0021,84.2197,83.986,84.2116,6946.0
2016-05-17 10:00:00,104.47,104.47,104.13,104.23,13331.0,84.1794,84.1794,83.9054,83.986,13331.0
2016-05-17 10:05:00,104.25,104.25,104.08,104.16,9936.0,84.0021,84.0021,83.8651,83.9296,9936.0
2016-05-17 10:10:00,104.19,104.28,104.11,104.28,13110.0,83.9538,84.0263,83.8893,84.0263,13110.0
2016-05-17 10:15:00,104.28,104.54,104.1,104.5,14300.0,84.0263,84.2358,83.8813,84.2036,14300.0
2016-05-17 10:20:00,104.54,104.6,104.39,104.52,10196.0,84.2358,84.2841,84.1149,84.2197,10196.0
2016-05-17 10:25:00,104.53,104.58,104.48,104.54,6833.0,84.2277,84.268,84.1875,84.2358,6833.0
2016-05-17 10:30:00,104.53,104.54,104.34,104.41,10628.0,84.2277,84.2358,84.0746,84.131,10628.0
2016-05-17 10:35:00,104.38,104.53,104.35,104.53,4871.0,84.1069,84.2277,84.0827,84.2277,4871.0
2016-05-17 10:40:00,104.54,104.66,104.5,104.63,8027.0,84.2358,84.3325,84.2036,84.3083,8027.0
2016-05-17 10:45:00,104.59,104.74,104.59,104.7,13642.0,84.2761,84.397,84.2761,84.3647,13642.0
2016-05-17 10:50:00,104.71,104.82,104.63,104.76,14179.0,84.3728,84.4614,84.3083,84.4131,14179.0
2016-05-17 10:55:00,104.78,104.91,104.77,104.91,16513.0,84.4292,84.5339,84.4211,84.5339,16513.0
2016-05-17 11:00:00,104.92,104.98,104.89,104.97,36191.0,84.542,84.5903,84.5178,84.5823,36191.0
2016-05-17 11:05:00,104.95,105.05,104.89,104.99,58862.0,84.5662,84.6467,84.5178,84.5984,58862.0
2016-05-17 11:10:00,104.99,105.14,104.97,105.03,67077.0,84.5984,84.7193,84.5823,84.6306,67077.0
2016-05-17 11:15:00,105.03,105.03,104.88,104.94,15012.0,84.6306,84.6306,84.5098,84.5581,15012.0
2016-05-17 11:20:00,104.88,104.9,104.84,104.86,5750.0,84.5098,84.5259,84.4775,84.4936,5750.0
2016-05-17 11:25:00,104.84,104.84,104.75,104.76,6630.0,84.4775,84.4775,84.405,84.4131,6630.0
2016-05-17 11:30:00,104.76,104.86,104.73,104.83,11334.0,84.4131,84.4936,84.3889,84.4695,11334.0
2016-05-17 11:35:00,104.81,104.91,104.81,104.87,4925.0,84.4534,84.5339,84.4534,84.5017,4925.0
2016-05-17 11:40:00,104.91,104.95,104.89,104.95,5197.0,84.5339,84.5662,84.5178,84.5662,5197.0
2016-05-17 11:45:00,104.97,105.05,104.96,105.05,9095.0,84.5823,84.6467,84.5742,84.6467,9095.0
2016-05-17 11:50:00,105.05,105.1,104.97,104.97,4985.0,84.6467,84.687,84.5823,84.5823,4985.0
2016-05-17 11:55:00,104.96,105.01,104.96,105.0,5647.0,84.5742,84.6145,84.5742,84.6065,5647.0
2016-05-17 12:00:00,105.0,105.0,104.93,104.95,5000.0,84.6065,84.6065,84.5501,84.5662,5000.0
2016-05-17 12:05:00,104.95,104.95,104.87,104.87,3810.0,84.5662,84.5662,84.5017,84.5017,3810.0
2016-05-17 12:10:00,104.85,104.85,104.73,104.76,2645.0,84.4856,84.4856,84.3889,84.4131,2645.0
2016-05-17 12:15:00,104.74,104.75,104.63,104.63,5790.0,84.397,84.405,84.3083,84.3083,5790.0
2016-05-17 12:20:00,104.67,104.69,104.63,104.65,3600.0,84.3405,84.3567,84.3083,84.3244,3600.0
2016-05-17 12:25:00,104.61,104.62,104.57,104.61,2600.0,84.2922,84.3003,84.26,84.2922,2600.0
2016-05-17 12:30:00,104.6,104.6,104.5,104.57,6307.0,84.2841,84.2841,84.2036,84.26,6307.0
2016-05-17 12:35:00,104.59,104.61,104.57,104.6,3119.0,84.2761,84.2922,84.26,84.2841,3119.0
2016-05-17 12:40:00,104.59,104.65,104.57,104.57,4839.0,84.2761,84.3244,84.26,84.26,4839.0
2016-05-17 12:45:00,104.56,104.59,104.52,104.59,2851.0,84.2519,84.2761,84.2197,84.2761,2851.0
2016-05-17 12:50:00,104.6,104.6,104.48,104.51,4682.0,84.2841,84.2841,84.1875,84.2116,4682.0
2016-05-17 12:55:00,104.48,104.48,104.41,104.45,9453.0,84.1875,84.1875,84.131,84.1633,9453.0
2016-05-17 13:00:00,104.44,104.45,104.37,104.37,6444.0,84.1552,84.1633,84.0988,84.0988,6444.0
2016-05-17 13:05:00,104.37,104.4,104.36,104.37,10651.0,84.0988,84.123,84.0908,84.0988,10651.0
2016-05-17 13:10:00,104.36,104.42,104.33,104.42,11813.0,84.0908,84.1391,84.0666,84.1391,11813.0
2016-05-17 13:15:00,104.41,104.41,104.35,104.35,5170.0,84.131,84.131,84.0827,84.0827,5170.0
2016-05-17 13:20:00,104.35,104.41,104.35,104.37,12930.0,84.0827,84.131,84.0827,84.0988,12930.0
2016-05-17 13:25:00,104.36,104.41,104.33,104.34,7827.0,84.0908,84.131,84.0666,84.0746,7827.0
2016-05-17 13:30:00,104.36,104.45,104.33,104.43,4855.0,84.0908,84.1633,84.0666,84.1472,4855.0
2016-05-17 13:35:00,104.43,104.46,104.42,104.42,2700.0,84.1472,84.1713,84.1391,84.1391,2700.0
2016-05-17 13:40:00,104.4,104.47,104.4,104.4,5950.0,84.123,84.1794,84.123,84.123,5950.0
2016-05-17 13:45:00,104.39,104.42,104.29,104.32,6069.0,84.1149,84.1391,84.0344,84.0585,6069.0
2016-05-17 13:50:00,104.3,104.33,104.24,104.25,6642.0,84.0424,84.0666,83.9941,84.0021,6642.0
2016-05-17 13:55:00,104.24,104.26,104.01,104.02,7357.0,83.9941,84.0102,83.8087,83.8168,7357.0
2016-05-17 14:00:00,104.01,104.04,103.87,103.94,26620.0,83.8087,83.8329,83.6959,83.7523,26620.0
2016-05-17 14:05:00,103.93,103.96,103.77,103.94,18156.0,83.7443,83.7684,83.6154,83.7523,18156.0
2016-05-17 14:10:00,103.93,103.94,103.86,103.94,7252.0,83.7443,83.7523,83.6879,83.7523,7252.0
2016-05-17 14:15:00,103.94,103.95,103.74,103.74,6600.0,83.7523,83.7604,83.5912,83.5912,6600.0
2016-05-17 14:20:00,103.74,103.76,103.53,103.64,8461.0,83.5912,83.6073,83.422,83.5106,8461.0
2016-05-17 14:25:00,103.64,103.73,103.48,103.71,10250.0,83.5106,83.5831,83.3817,83.567,10250.0
2016-05-17 14:30:00,103.68,103.72,103.62,103.64,10772.0,83.5428,83.5751,83.4945,83.5106,10772.0
2016-05-17 14:35:00,103.62,103.81,103.62,103.75,9122.0,83.4945,83.6476,83.4945,83.5992,9122.0
2016-05-17 14:40:00,103.74,103.77,103.69,103.72,7123.0,83.5912,83.6154,83.5509,83.5751,7123.0
2016-05-17 14:45:00,103.72,103.87,103.7,103.82,10620.0,83.5751,83.6959,83.5589,83.6556,10620.0
2016-05-17 14:50:00,103.82,103.83,103.7,103.74,5334.0,83.6556,83.6637,83.5589,83.5912,5334.0
2016-05-17 14:55:00,103.73,103.88,103.65,103.88,7287.0,83.5831,83.704,83.5187,83.704,7287.0
2016-05-17 15:00:00,103.86,103.86,103.8,103.86,6804.0,83.6879,83.6879,83.6395,83.6879,6804.0
2016-05-17 15:05:00,103.88,104.05,103.86,103.97,9601.0,83.704,83.841,83.6879,83.7765,9601.0
2016-05-17 15:10:00,103.96,103.96,103.75,103.76,11756.0,83.7684,83.7684,83.5992,83.6073,11756.0
2016-05-17 15:15:00,103.78,103.79,103.62,103.62,9853.0,83.6234,83.6315,83.4945,83.4945,9853.0
2016-05-17 15:20:00,103.64,103.64,103.55,103.58,12508.0,83.5106,83.5106,83.4381,83.4623,12508.0
2016-05-17 15:25:00,103.56,103.56,103.4,103.54,9885.0,83.4461,83.4461,83.3172,83.43,9885.0
2016-05-17 15:30:00,103.52,103.61,103.48,103.57,13188.0,83.4139,83.4864,83.3817,83.4542,13188.0
2016-05-17 15:35:00,103.58,103.8,103.58,103.8,16078.0,83.4623,83.6395,83.4623,83.6395,16078.0
2016-05-17 15:40:00,103.81,103.83,103.68,103.74,25762.0,83.6476,83.6637,83.5428,83.5912,25762.0
2016-05-17 15:45:00,103.77,103.84,103.75,103.79,27588.0,83.6154,83.6718,83.5992,83.6315,27588.0
2016-05-17 15:50:00,103.79,103.83,103.75,103.82,16504.0,83.6315,83.6637,83.5992,83.6556,16504.0
2016-05-17 15:55:00,103.83,103.89,103.74,103.82,67045.0,83.6637,83.712,83.5912,83.6556,67045.0
2016-05-18 09:30:00,103.61,103.73,103.14,103.15,18035.0,83.4864,83.5831,83.1077,83.1158,18035.0
2016-05-18 09:35:00,103.3,103.53,103.21,103.51,5139.0,83.2366,83.422,83.1641,83.4058,5139.0
2016-05-18 09:40:00,103.58,103.7,103.58,103.59,4299.0,83.4623,83.5589,83.4623,83.4703,4299.0
2016-05-18 09:45:00,103.52,103.66,103.52,103.61,8409.0,83.4139,83.5267,83.4139,83.4864,8409.0
2016-05-18 09:50:00,103.62,103.71,103.52,103.65,3223.0,83.4945,83.567,83.4139,83.5187,3223.0
2016-05-18 09:55:00,103.68,103.83,103.67,103.83,4204.0,83.5428,83.6637,83.5348,83.6637,4204.0
2016-05-18 10:00:00,103.78,103.84,103.71,103.77,8330.0,83.6234,83.6718,83.567,83.6154,8330.0
2016-05-18 10:05:00,103.77,103.95,103.77,103.95,4605.0,83.6154,83.7604,83.6154,83.7604,4605.0
2016-05-18 10:10:00,103.94,104.33,103.94,104.28,9325.0,83.7523,84.0666,83.7523,84.0263,9325.0
2016-05-18 10:15:00,104.33,104.33,104.1,104.22,8884.0,84.0666,84.0666,83.8813,83.9779,8884.0
2016-05-18 10:20:00,104.17,104.32,104.17,104.27,2077.0,83.9377,84.0585,83.9377,84.0182,2077.0
2016-05-18 10:25:00,104.28,104.29,104.22,104.23,7177.0,84.0263,84.0344,83.9779,83.986,7177.0
2016-05-18 10:30:00,104.23,104.31,104.22,104.31,10943.0,83.986,84.0505,83.9779,84.0505,10943.0
2016-05-18 10:35:00,104.28,104.31,104.16,104.16,6734.0,84.0263,84.0505,83.9296,83.9296,6734.0
2016-05-18 10:40:00,104.13,104.13,104.03,104.11,6341.0,83.9054,83.9054,83.8249,83.8893,6341.0
2016-05-18 10:45:00,104.12,104.15,104.1,104.13,4655.0,83.8974,83.9215,83.8813,83.9054,4655.0
2016-05-18 10:50:00,104.14,104.14,103.85,103.88,12634.0,83.9135,83.9135,83.6798,83.704,12634.0
2016-05-18 10:55:00,103.88,103.9,103.84,103.9,6090.0,83.704,83.7201,83.6718,83.7201,6090.0
2016-05-18 11:00:00,103.89,104.06,103.88,104.03,7432.0,83.712,83.849,83.704,83.8249,7432.0
2016-05-18 11:05:00,104.02,104.02,103.94,103.95,12692.0,83.8168,83.8168,83.7523,83.7604,12692.0
2016-05-18 11:10:00,103.95,104.0,103.93,103.94,3884.0,83.7604,83.8007,83.7443,83.7523,3884.0
2016-05-18 11:15:00,103.93,103.96,103.82,103.87,7732.0,83.7443,83.7684,83.6556,83.6959,7732.0
2016-05-18 11:20:00,103.86,103.97,103.8,103.81,15324.0,83.6879,83.7765,83.6395,83.6476,15324.0
2016-05-18 11:25:00,103.79,103.97,103.77,103.97,9885.0,83.6315,83.7765,83.6154,83.7765,9885.0
2016-05-18 11:30:00,103.96,104.0,103.87,103.87,10960.0,83.7684,83.8007,83.6959,83.6959,10960.0
2016-05-18 11:35:00,103.89,103.97,103.86,103.89,15394.0,83.712,83.7765,83.6879,83.712,15394.0
2016-05-18 11:40:00,103.9,103.96,103.89,103.9,6086.0,83.7201,83.7684,83.712,83.7201,6086.0
2016-05-18 11:45:00,103.9,103.9,103.84,103.87,5409.0,83.7201,83.7201,83.6718,83.6959,5409.0
2016-05-18 11:50:00,103.86,103.89,103.7,103.73,7983.0,83.6879,83.712,83.5589,83.5831,7983.0
2016-05-18 11:55:00,103.7,103.72,103.57,103.57,3582.0,83.5589,83.5751,83.4542,83.4542,3582.0
2016-05-18 12:00:00,103.58,103.63,103.58,103.61,4289.0,83.4623,83.5025,83.4623,83.4864,4289.0
2016-05-18 12:05:00,103.59,103.61,103.5,103.57,9110.0,83.4703,83.4864,83.3978,83.4542,9110.0
2016-05-18 12:10:00,103.58,103.6,103.54,103.59,6685.0,83.4623,83.4784,83.43,83.4703,6685.0
2016-05-18 12:15:00,103.59,103.64,103.56,103.56,4408.0,83.4703,83.5106,83.4461,83.4461,4408.0
2016-05-18 12:20:00,103.55,103.65,103.55,103.65,5050.0,83.4381,83.5187,83.4381,83.5187,5050.0
2016-05-18 12:25:00,103.63,103.63,103.55,103.58,4200.0,83.5025,83.5025,83.4381,83.4623,4200.0
2016-05-18 12:30:00,103.56,103.63,103.56,103.63,4069.0,83.4461,83.5025,83.4461,83.5025,4069.0
2016-05-18 12:35:00,103.66,103.67,103.62,103.67,2316.0,83.5267,83.5348,83.4945,83.5348,2316.0
2016-05-18 12:40:00,103.67,103.73,103.63,103.72,3150.0,83.5348,83.5831,83.5025,83.5751,3150.0
2016-05-18 12:45:00,103.74,103.74,103.7,103.71,2500.0,83.5912,83.5912,83.5589,83.567,2500.0
2016-05-18 12:50:00,103.7,103.75,103.65,103.75,5507.0,83.5589,83.5992,83.5187,83.5992,5507.0
2016-05-18 12:55:00,103.76,103.87,103.73,103.83,2620.0,83.6073,83.6959,83.5831,83.6637,2620.0
2016-05-18 13:00:00,103.9,104.04,103.9,104.01,7326.0,83.7201,83.8329,83.7201,83.8087,7326.0
2016-05-18 13:05:00,103.99,104.0,103.89,103.9,1600.0,83.7926,83.8007,83.712,83.7201,1600.0
2016-05-18 13:10:00,103.87,103.98,103.87,103.97,2500.0,83.6959,83.7846,83.6959,83.7765,2500.0
2016-05-18 13:15:00,103.95,103.99,103.94,103.96,2700.0,83.7604,83.7926,83.7523,83.7684,2700.0
2016-05-18 13:20:00,103.97,104.14,103.97,104.1,3268.0,83.7765,83.9135,83.7765,83.8813,3268.0
2016-05-18 13:25:00,104.11,104.13,104.07,104.13,2752.0,83.8893,83.9054,83.8571,83.9054,2752.0
2016-05-18 13:30:00,104.14,104.2,104.14,104.14,4385.0,83.9135,83.9618,83.9135,83.9135,4385.0
2016-05-18 13:35:00,104.16,104.19,104.16,104.17,3118.0,83.9296,83.9538,83.9296,83.9377,3118.0
2016-05-18 13:40:00,104.19,104.2,104.14,104.15,8092.0,83.9538,83.9618,83.9135,83.9215,8092.0
2016-05-18 13:45:00,104.16,104.18,104.11,104.11,8710.0,83.9296,83.9457,83.8893,83.8893,8710.0
2016-05-18 13:50:00,104.13,104.13,103.99,104.0,6238.0,83.9054,83.9054,83.7926,83.8007,6238.0
2016-05-18 13:55:00,104.01,104.06,103.99,103.99,2711.0,83.8087,83.849,83.7926,83.7926,2711.0
2016-05-18 14:00:00,103.94,103.94,103.47,103.47,25480.0,83.7523,83.7523,83.3736,83.3736,25480.0
2016-05-18 14:05:00,103.47,103.52,103.13,103.52,12091.0,83.3736,83.4139,83.0997,83.4139,12091.0
2016-05-18 14:10:00,103.49,103.53,103.19,103.31,6503.0,83.3897,83.422,83.148,83.2447,6503.0
2016-05-18 14:15:00,103.21,103.27,103.07,103.26,5628.0,83.1641,83.2125,83.0513,83.2044,5628.0
2016-05-18 14:20:00,103.27,103.31,103.12,103.22,6373.0,83.2125,83.2447,83.0916,83.1722,6373.0
2016-05-18 14:25:00,103.19,103.19,102.75,102.83,10987.0,83.148,83.148,82.7935,82.8579,10987.0
2016-05-18 14:30:00,102.8,102.85,102.68,102.85,5064.0,82.8337,82.874,82.7371,82.874,5064.0
2016-05-18 14:35:00,102.89,103.04,102.83,102.95,5446.0,82.9063,83.0271,82.8579,82.9546,5446.0
2016-05-18 14:40:00,102.94,103.13,102.91,103.04,7910.0,82.9466,83.0997,82.9224,83.0271,7910.0
2016-05-18 14:45:00,103.04,103.08,102.98,103.04,9570.0,83.0271,83.0594,82.9788,83.0271,9570.0
2016-05-18 14:50:00,103.08,103.26,103.08,103.16,18290.0,83.0594,83.2044,83.0594,83.1238,18290.0
2016-05-18 14:55:00,103.2,103.2,103.1,103.19,9558.0,83.1561,83.1561,83.0755,83.148,9558.0
2016-05-18 15:00:00,103.24,103.45,103.2,103.34,8842.0,83.1883,83.3575,83.1561,83.2689,8842.0
2016-05-18 15:05:00,103.33,103.34,103.21,103.22,5894.0,83.2608,83.2689,83.1641,83.1722,5894.0
2016-05-18 15:10:00,103.22,103.23,102.97,103.05,9192.0,83.1722,83.1802,82.9707,83.0352,9192.0
2016-05-18 15:15:00,103.04,103.11,102.95,103.11,7260.0,83.0271,83.0835,82.9546,83.0835,7260.0
2016-05-18 15:20:00,103.07,103.07,102.91,102.94,7100.0,83.0513,83.0513,82.9224,82.9466,7100.0
2016-05-18 15:25:00,102.91,103.01,102.86,102.88,7418.0,82.9224,83.003,82.8821,82.8982,7418.0
2016-05-18 15:30:00,102.89,103.08,102.84,103.05,15672.0,82.9063,83.0594,82.866,83.0352,15672.0
2016-05-18 15:35:00,103.03,103.06,102.82,102.83,14745.0,83.0191,83.0432,82.8499,82.8579,14745.0
2016-05-18 15:40:00,102.83,103.04,102.8,103.04,17376.0,82.8579,83.0271,82.8337,83.0271,17376.0
2016-05-18 15:45:00,103.04,103.25,103.04,103.14,24200.0,83.0271,83.1963,83.0271,83.1077,24200.0
2016-05-18 15:50:00,103.17,103.17,103.03,103.08,17593.0,83.1319,83.1319,83.0191,83.0594,17593.0
2016-05-18 15:55:00,103.09,103.33,103.08,103.3,46176.0,83.0674,83.2608,83.0594,83.2366,46176.0
2016-05-19 09:30:00,102.58,103.3,102.58,102.71,20457.0,82.6565,83.2366,82.6565,82.7612,20457.0
2016-05-19 09:35:00,102.6,102.7,102.41,102.48,12506.0,82.6726,82.7532,82.5195,82.5759,12506.0
2016-05-19 09:40:00,102.48,102.61,102.44,102.57,14416.0,82.5759,82.6807,82.5437,82.6484,14416.0
2016-05-19 09:45:00,102.56,102.65,102.43,102.56,12761.0,82.6404,82.7129,82.5356,82.6404,12761.0
2016-05-19 09:50:00,102.57,102.66,102.28,102.28,10337.0,82.6484,82.7209,82.4147,82.4147,10337.0
2016-05-19 09:55:00,102.28,102.33,101.96,101.96,13966.0,82.4147,82.455,82.1569,82.1569,13966.0
2016-05-19 10:00:00,101.92,102.19,101.92,102.16,12366.0,82.1247,82.3422,82.1247,82.3181,12366.0
2016-05-19 10:05:00,102.16,102.16,101.89,101.95,14125.0,82.3181,82.3181,82.1005,82.1488,14125.0
2016-05-19 10:10:00,101.96,101.96,101.69,101.77,18471.0,82.1569,82.1569,81.9393,82.0038,18471.0
2016-05-19 10:15:00,101.74,101.88,101.73,101.84,16553.0,81.9796,82.0924,81.9716,82.0602,16553.0
2016-05-19 10:20:00,101.84,101.87,101.68,101.77,23485.0,82.0602,82.0844,81.9313,82.0038,23485.0
2016-05-19 10:25:00,101.74,101.86,101.74,101.84,21171.0,81.9796,82.0763,81.9796,82.0602,21171.0
2016-05-19 10:30:00,101.86,102.3,101.85,102.3,13459.0,82.0763,82.4309,82.0683,82.4309,13459.0
2016-05-19 10:35:00,102.29,102.3,101.96,101.96,6403.0,82.4228,82.4309,82.1569,82.1569,6403.0
2016-05-19 10:40:00,102.0,102.21,101.95,102.21,4966.0,82.1891,82.3583,82.1488,82.3583,4966.0
2016-05-19 10:45:00,102.21,102.21,101.98,102.08,7187.0,82.3583,82.3583,82.173,82.2536,7187.0
2016-05-19 10:50:00,102.05,102.05,101.83,101.84,3852.0,82.2294,82.2294,82.0521,82.0602,3852.0
2016-05-19 10:55:00,101.87,101.99,101.86,101.93,6852.0,82.0844,82.1811,82.0763,82.1327,6852.0
2016-05-19 11:00:00,101.95,102.02,101.86,101.86,9320.0,82.1488,82.2052,82.0763,82.0763,9320.0
2016-05-19 11:05:00,101.84,101.89,101.79,101.86,5736.0,82.0602,82.1005,82.0199,82.0763,5736.0
2016-05-19 11:10:00,101.86,101.88,101.72,101.86,9049.0,82.0763,82.0924,81.9635,82.0763,9049.0
2016-05-19 11:15:00,101.84,102.1,101.83,102.1,9136.0,82.0602,82.2697,82.0521,82.2697,9136.0
2016-05-19 11:20:00,102.06,102.06,101.97,102.06,5006.0,82.2375,82.2375,82.165,82.2375,5006.0
2016-05-19 11:25:00,102.06,102.16,102.0,102.03,6617.0,82.2375,82.3181,82.1891,82.2133,6617.0
2016-05-19 11:30:00,102.02,102.02,101.93,101.94,5208.0,82.2052,82.2052,82.1327,82.1408,5208.0
2016-05-19 11:35:00,101.93,101.94,101.87,101.87,7035.0,82.1327,82.1408,82.0844,82.0844,7035.0
2016-05-19 11:40:00,101.84,101.91,101.82,101.91,5378.0,82.0602,82.1166,82.0441,82.1166,5378.0
2016-05-19 11:45:00,101.9,101.95,101.88,101.91,7936.0,82.1085,82.1488,82.0924,82.1166,7936.0
2016-05-19 11:50:00,101.93,102.07,101.8,101.8,71234.0,82.1327,82.2455,82.028,82.028,71234.0
2016-05-19 11:55:00,101.82,102.0,101.76,101.94,39209.0,82.0441,82.1891,81.9957,82.1408,39209.0
2016-05-19 12:00:00,101.92,102.04,101.89,102.04,6133.0,82.1247,82.2214,82.1005,82.2214,6133.0
2016-05-19 12:05:00,102.02,102.11,102.02,102.1,4081.0,82.2052,82.2778,82.2052,82.2697,4081.0
2016-05-19 12:10:00,102.15,102.23,102.12,102.23,2400.0,82.31,82.3745,82.2858,82.3745,2400.0
2016-05-19 12:15:00,102.25,102.31,102.23,102.31,12886.0,82.3906,82.4389,82.3745,82.4389,12886.0
2016-05-19 12:20:00,102.31,102.34,102.19,102.21,4325.0,82.4389,82.4631,82.3422,82.3583,4325.0
2016-05-19 12:25:00,102.25,102.3,102.23,102.25,5366.0,82.3906,82.4309,82.3745,82.3906,5366.0
2016-05-19 12:30:00,102.23,102.24,102.11,102.14,6642.0,82.3745,82.3825,82.2778,82.3019,6642.0
2016-05-19 12:35:00,102.11,102.23,102.07,102.22,5343.0,82.2778,82.3745,82.2455,82.3664,5343.0
2016-05-19 12:40:00,102.21,102.24,102.19,102.2,3901.0,82.3583,82.3825,82.3422,82.3503,3901.0
2016-05-19 12:45:00,102.22,102.26,102.14,102.2,7142.0,82.3664,82.3986,82.3019,82.3503,7142.0
2016-05-19 12:50:00,102.17,102.17,101.96,102.03,5248.0,82.3261,82.3261,82.1569,82.2133,5248.0
2016-05-19 12:55:00,102.02,102.07,101.99,102.01,5195.0,82.2052,82.2455,82.1811,82.1972,5195.0
2016-05-19 13:00:00,102.01,102.04,101.95,102.02,8780.0,82.1972,82.2214,82.1488,82.2052,8780.0
2016-05-19 13:05:00,102.04,102.09,102.0,102.06,6217.0,82.2214,82.2616,82.1891,82.2375,6217.0
2016-05-19 13:10:00,102.1,102.22,102.07,102.22,5700.0,82.2697,82.3664,82.2455,82.3664,5700.0
2016-05-19 13:15:00,102.23,102.24,102.18,102.21,5601.0,82.3745,82.3825,82.3342,82.3583,5601.0
2016-05-19 13:20:00,102.21,102.23,102.08,102.13,4153.0,82.3583,82.3745,82.2536,82.2939,4153.0
2016-05-19 13:25:00,102.13,102.21,102.1,102.19,6922.0,82.2939,82.3583,82.2697,82.3422,6922.0
2016-05-19 13:30:00,102.22,102.35,102.2,102.35,7510.0,82.3664,82.4711,82.3503,82.4711,7510.0
2016-05-19 13:35:00,102.37,102.46,102.37,102.39,10935.0,82.4873,82.5598,82.4873,82.5034,10935.0
2016-05-19 13:40:00,102.4,102.51,102.39,102.5,7745.0,82.5114,82.6001,82.5034,82.592,7745.0
2016-05-19 13:45:00,102.51,102.54,102.42,102.43,7222.0,82.6001,82.6242,82.5276,82.5356,7222.0
2016-05-19 13:50:00,102.43,102.47,102.4,102.4,7394.0,82.5356,82.5678,82.5114,82.5114,7394.0
2016-05-19 13:55:00,102.39,102.44,102.37,102.38,8627.0,82.5034,82.5437,82.4873,82.4953,8627.0
2016-05-19 14:00:00,102.4,102.5,102.4,102.46,13056.0,82.5114,82.592,82.5114,82.5598,13056.0
2016-05-19 14:05:00,102.46,102.58,102.42,102.58,12488.0,82.5598,82.6565,82.5276,82.6565,12488.0
2016-05-19 14:10:00,102.59,102.7,102.59,102.7,9911.0,82.6645,82.7532,82.6645,82.7532,9911.0
2016-05-19 14:15:00,102.69,102.77,102.61,102.77,10296.0,82.7451,82.8096,82.6807,82.8096,10296.0
2016-05-19 14:20:00,102.78,102.78,102.64,102.69,9775.0,82.8176,82.8176,82.7048,82.7451,9775.0
2016-05-19 14:25:00,102.7,102.78,102.65,102.77,10205.0,82.7532,82.8176,82.7129,82.8096,10205.0
2016-05-19 14:30:00,102.76,102.76,102.61,102.61,9870.0,82.8015,82.8015,82.6807,82.6807,9870.0
2016-05-19 14:35:00,102.63,102.65,102.5,102.53,12121.0,82.6968,82.7129,82.592,82.6162,12121.0
2016-05-19 14:40:00,102.54,102.57,102.52,102.57,9219.0,82.6242,82.6484,82.6081,82.6484,9219.0
2016-05-19 14:45:00,102.58,102.61,102.49,102.49,11292.0,82.6565,82.6807,82.584,82.584,11292.0
2016-05-19 14:50:00,102.52,102.53,102.42,102.45,12054.0,82.6081,82.6162,82.5276,82.5517,12054.0
2016-05-19 14:55:00,102.48,102.59,102.48,102.53,10675.0,82.5759,82.6645,82.5759,82.6162,10675.0
2016-05-19 15:00:00,102.52,102.73,102.52,102.71,14294.0,82.6081,82.7773,82.6081,82.7612,14294.0
2016-05-19 15:05:00,102.71,102.79,102.71,102.74,13860.0,82.7612,82.8257,82.7612,82.7854,13860.0
2016-05-19 15:10:00,102.76,102.81,102.72,102.73,14344.0,82.8015,82.8418,82.7693,82.7773,14344.0
2016-05-19 15:15:00,102.74,102.82,102.66,102.82,14267.0,82.7854,82.8499,82.7209,82.8499,14267.0
2016-05-19 15:20:00,102.82,102.93,102.79,102.87,15344.0,82.8499,82.9385,82.8257,82.8902,15344.0
2016-05-19 15:25:00,102.87,102.89,102.79,102.8,15819.0,82.8902,82.9063,82.8257,82.8337,15819.0
2016-05-19 15:30:00,102.8,102.83,102.68,102.72,20002.0,82.8337,82.8579,82.7371,82.7693,20002.0
2016-05-19 15:35:00,102.74,102.85,102.74,102.85,23504.0,82.7854,82.874,82.7854,82.874,23504.0
2016-05-19 15:40:00,102.85,102.92,102.76,102.77,26561.0,82.874,82.9304,82.8015,82.8096,26561.0
2016-05-19 15:45:00,102.75,102.91,102.69,102.91,28490.0,82.7935,82.9224,82.7451,82.9224,28490.0
2016-05-19 15:50:00,102.9,102.91,102.8,102.91,28992.0,82.9143,82.9224,82.8337,82.9224,28992.0
2016-05-19 15:55:00,102.91,102.91,102.72,102.75,50265.0,82.9224,82.9224,82.7693,82.7935,50265.0
2016-05-20 09:30:00,103.34,103.35,103.03,103.17,91252.0,83.2689,83.2769,83.0191,83.1319,91252.0
2016-05-20 09:35:00,103.17,103.53,103.17,103.38,8992.0,83.1319,83.422,83.1319,83.3011,8992.0
2016-05-20 09:40:00,103.33,103.51,103.33,103.34,3732.0,83.2608,83.4058,83.2608,83.2689,3732.0
2016-05-20 09:45:00,103.34,103.52,103.31,103.5,6884.0,83.2689,83.4139,83.2447,83.3978,6884.0
2016-05-20 09:50:00,103.53,103.74,103.52,103.52,8711.0,83.422,83.5912,83.4139,83.4139,8711.0
2016-05-20 09:55:00,103.45,103.57,103.38,103.52,3342.0,83.3575,83.4542,83.3011,83.4139,3342.0
2016-05-20 10:00:00,103.52,103.59,103.37,103.54,9999.0,83.4139,83.4703,83.293,83.43,9999.0
2016-05-20 10:05:00,103.56,103.72,103.54,103.58,5476.0,83.4461,83.5751,83.43,83.4623,5476.0
2016-05-20 10:10:00,103.56,103.74,103.56,103.73,6146.0,83.4461,83.5912,83.4461,83.5831,6146.0
2016-05-20 10:15:00,103.69,103.76,103.63,103.76,6608.0,83.5509,83.6073,83.5025,83.6073,6608.0
2016-05-20 10:20:00,103.77,103.79,103.5,103.53,7777.0,83.6154,83.6315,83.3978,83.422,7777.0
2016-05-20 10:25:00,103.55,103.55,103.32,103.35,9010.0,83.4381,83.4381,83.2528,83.2769,9010.0
2016-05-20 10:30:00,103.36,103.52,103.36,103.46,4334.0,83.285,83.4139,83.285,83.3656,4334.0
2016-05-20 10:35:00,103.48,103.49,103.42,103.45,3784.0,83.3817,83.3897,83.3333,83.3575,3784.0
2016-05-20 10:40:00,103.43,103.5,103.43,103.46,2982.0,83.3414,83.3978,83.3414,83.3656,2982.0
2016-05-20 10:45:00,103.49,103.49,103.43,103.44,6011.0,83.3897,83.3897,83.3414,83.3494,6011.0
2016-05-20 10:50:00,103.42,103.47,103.4,103.43,4960.0,83.3333,83.3736,83.3172,83.3414,4960.0
2016-05-20 10:55:00,103.43,103.44,103.37,103.41,7690.0,83.3414,83.3494,83.293,83.3253,7690.0
2016-05-20 11:00:00,103.42,103.45,103.39,103.42,4100.0,83.3333,83.3575,83.3092,83.3333,4100.0
2016-05-20 11:05:00,103.42,103.47,103.37,103.42,8738.0,83.3333,83.3736,83.293,83.3333,8738.0
2016-05-20 11:10:00,103.42,103.48,103.42,103.44,4945.0,83.3333,83.3817,83.3333,83.3494,4945.0
2016-05-20 11:15:00,103.46,103.55,103.46,103.55,4845.0,83.3656,83.4381,83.3656,83.4381,4845.0
2016-05-20 11:20:00,103.57,103.58,103.47,103.47,6340.0,83.4542,83.4623,83.3736,83.3736,6340.0
2016-05-20 11:25:00,103.5,103.53,103.47,103.49,11094.0,83.3978,83.422,83.3736,83.3897,11094.0
2016-05-20 11:30:00,103.5,103.56,103.49,103.51,13529.0,83.3978,83.4461,83.3897,83.4058,13529.0
2016-05-20 11:35:00,103.52,103.67,103.5,103.63,9100.0,83.4139,83.5348,83.3978,83.5025,9100.0
2016-05-20 11:40:00,103.65,103.66,103.6,103.6,4496.0,83.5187,83.5267,83.4784,83.4784,4496.0
2016-05-20 11:45:00,103.61,103.64,103.6,103.62,4822.0,83.4864,83.5106,83.4784,83.4945,4822.0
2016-05-20 11:50:00,103.63,103.63,103.52,103.57,5344.0,83.5025,83.5025,83.4139,83.4542,5344.0
2016-05-20 11:55:00,103.58,103.62,103.54,103.6,5019.0,83.4623,83.4945,83.43,83.4784,5019.0
2016-05-20 12:00:00,103.6,103.62,103.57,103.58,4338.0,83.4784,83.4945,83.4542,83.4623,4338.0
2016-05-20 12:05:00,103.59,103.61,103.58,103.61,2735.0,83.4703,83.4864,83.4623,83.4864,2735.0
2016-05-20 12:10:00,103.62,103.63,103.58,103.6,6729.0,83.4945,83.5025,83.4623,83.4784,6729.0
2016-05-20 12:15:00,103.6,103.64,103.58,103.64,3887.0,83.4784,83.5106,83.4623,83.5106,3887.0
2016-05-20 12:20:00,103.63,103.69,103.63,103.69,3822.0,83.5025,83.5509,83.5025,83.5509,3822.0
2016-05-20 12:25:00,103.7,103.7,103.6,103.6,5961.0,83.5589,83.5589,83.4784,83.4784,5961.0
2016-05-20 12:30:00,103.6,103.61,103.54,103.58,4838.0,83.4784,83.4864,83.43,83.4623,4838.0
2016-05-20 12:35:00,103.57,103.71,103.57,103.69,5568.0,83.4542,83.567,83.4542,83.5509,5568.0
2016-05-20 12:40:00,103.71,103.72,103.66,103.66,4174.0,83.567,83.5751,83.5267,83.5267,4174.0
2016-05-20 12:45:00,103.67,103.73,103.67,103.71,4460.0,83.5348,83.5831,83.5348,83.567,4460.0
2016-05-20 12:50:00,103.72,103.72,103.68,103.7,5106.0,83.5751,83.5751,83.5428,83.5589,5106.0
2016-05-20 12:55:00,103.71,103.72,103.67,103.67,5818.0,83.567,83.5751,83.5348,83.5348,5818.0
2016-05-20 13:00:00,103.67,103.67,103.55,103.55,9763.0,83.5348,83.5348,83.4381,83.4381,9763.0
2016-05-20 13:05:00,103.55,103.56,103.52,103.55,4333.0,83.4381,83.4461,83.4139,83.4381,4333.0
2016-05-20 13:10:00,103.54,103.66,103.52,103.65,5948.0,83.43,83.5267,83.4139,83.5187,5948.0
2016-05-20 13:15:00,103.65,103.66,103.61,103.61,4431.0,83.5187,83.5267,83.4864,83.4864,4431.0
2016-05-20 13:20:00,103.61,103.66,103.59,103.59,6315.0,83.4864,83.5267,83.4703,83.4703,6315.0
2016-05-20 13:25:00,103.59,103.6,103.55,103.57,3787.0,83.4703,83.4784,83.4381,83.4542,3787.0
2016-05-20 13:30:00,103.54,103.54,103.39,103.43,4624.0,83.43,83.43,83.3092,83.3414,4624.0
2016-05-20 13:35:00,103.42,103.46,103.42,103.44,4049.0,83.3333,83.3656,83.3333,83.3494,4049.0
2016-05-20 13:40:00,103.44,103.54,103.43,103.5,11921.0,83.3494,83.43,83.3414,83.3978,11921.0
2016-05-20 13:45:00,103.49,103.49,103.35,103.38,6941.0,83.3897,83.3897,83.2769,83.3011,6941.0
2016-05-20 13:50:00,103.39,103.47,103.39,103.44,5516.0,83.3092,83.3736,83.3092,83.3494,5516.0
2016-05-20 13:55:00,103.43,103.46,103.41,103.46,4975.0,83.3414,83.3656,83.3253,83.3656,4975.0
2016-05-20 14:00:00,103.45,103.47,103.41,103.46,5176.0,83.3575,83.3736,83.3253,83.3656,5176.0
2016-05-20 14:05:00,103.47,103.5,103.45,103.49,7489.0,83.3736,83.3978,83.3575,83.3897,7489.0
2016-05-20 14:10:00,103.48,103.56,103.48,103.49,6039.0,83.3817,83.4461,83.3817,83.3897,6039.0
2016-05-20 14:15:00,103.51,103.58,103.51,103.55,7054.0,83.4058,83.4623,83.4058,83.4381,7054.0
2016-05-20 14:20:00,103.54,103.65,103.54,103.62,8024.0,83.43,83.5187,83.43,83.4945,8024.0
2016-05-20 14:25:00,103.65,103.66,103.62,103.66,5542.0,83.5187,83.5267,83.4945,83.5267,5542.0
2016-05-20 14:30:00,103.66,103.71,103.66,103.67,7304.0,83.5267,83.567,83.5267,83.5348,7304.0
2016-05-20 14:35:00,103.66,103.67,103.58,103.58,9807.0,83.5267,83.5348,83.4623,83.4623,9807.0
2016-05-20 14:40:00,103.59,103.59,103.56,103.58,4123.0,83.4703,83.4703,83.4461,83.4623,4123.0
2016-05-20 14:45:00,103.58,103.59,103.52,103.52,9035.0,83.4623,83.4703,83.4139,83.4139,9035.0
2016-05-20 14:50:00,103.52,103.57,103.52,103.55,3381.0,83.4139,83.4542,83.4139,83.4381,3381.0
2016-05-20 14:55:00,103.54,103.56,103.33,103.35,30221.0,83.43,83.4461,83.2608,83.2769,30221.0
2016-05-20 15:00:00,103.36,103.37,103.18,103.19,17260.0,83.285,83.293,83.1399,83.148,17260.0
2016-05-20 15:05:00,103.17,103.17,103.08,103.15,10212.0,83.1319,83.1319,83.0594,83.1158,10212.0
2016-05-20 15:10:00,103.17,103.29,103.17,103.28,4659.0,83.1319,83.2286,83.1319,83.2205,4659.0
2016-05-20 15:15:00,103.28,103.29,103.16,103.21,13756.0,83.2205,83.2286,83.1238,83.1641,13756.0
2016-05-20 15:20:00,103.2,103.21,103.09,103.11,10948.0,83.1561,83.1641,83.0674,83.0835,10948.0
2016-05-20 15:25:00,103.11,103.17,103.11,103.15,9907.0,83.0835,83.1319,83.0835,83.1158,9907.0
2016-05-20 15:30:00,103.14,103.21,103.13,103.18,10375.0,83.1077,83.1641,83.0997,83.1399,10375.0
2016-05-20 15:35:00,103.19,103.21,103.1,103.13,25839.0,83.148,83.1641,83.0755,83.0997,25839.0
2016-05-20 15:40:00,103.12,103.2,103.06,103.09,23864.0,83.0916,83.1561,83.0432,83.0674,23864.0
2016-05-20 15:45:00,103.08,103.1,103.01,103.01,22921.0,83.0594,83.0755,83.003,83.003,22921.0
2016-05-20 15:50:00,103.03,103.09,103.03,103.07,36410.0,83.0191,83.0674,83.0191,83.0513,36410.0
2016-05-20 15:55:00,103.07,103.1,103.03,103.09,87391.0,83.0513,83.0755,83.0191,83.0674,87391.0
2016-05-23 09:30:00,102.96,103.07,102.71,102.94,13108.0,82.9627,83.0513,82.7612,82.9466,13108.0
2016-05-23 09:35:00,102.91,102.97,102.59,102.85,9266.0,82.9224,82.9707,82.6645,82.874,9266.0
2016-05-23 09:40:00,102.82,102.95,102.79,102.85,6405.0,82.8499,82.9546,82.8257,82.874,6405.0
2016-05-23 09:45:00,102.89,103.01,102.79,103.0,8579.0,82.9063,83.003,82.8257,82.9949,8579.0
2016-05-23 09:50:00,103.0,103.0,102.78,102.89,8134.0,82.9949,82.9949,82.8176,82.9063,8134.0
2016-05-23 09:55:00,102.84,102.97,102.78,102.97,3742.0,82.866,82.9707,82.8176,82.9707,3742.0
2016-05-23 10:00:00,102.99,103.17,102.93,103.1,14139.0,82.9868,83.1319,82.9385,83.0755,14139.0
2016-05-23 10:05:00,103.13,103.15,103.0,103.0,7636.0,83.0997,83.1158,82.9949,82.9949,7636.0
2016-05-23 10:10:00,103.05,103.12,103.01,103.11,5058.0,83.0352,83.0916,83.003,83.0835,5058.0
2016-05-23 10:15:00,103.1,103.13,103.03,103.07,5622.0,83.0755,83.0997,83.0191,83.0513,5622.0
2016-05-23 10:20:00,103.14,103.24,103.12,103.19,6428.0,83.1077,83.1883,83.0916,83.148,6428.0
2016-05-23 10:25:00,103.19,103.19,103.07,103.11,3849.0,83.148,83.148,83.0513,83.0835,3849.0
2016-05-23 10:30:00,103.11,103.18,103.09,103.16,4320.0,83.0835,83.1399,83.0674,83.1238,4320.0
2016-05-23 10:35:00,103.14,103.24,103.11,103.24,5178.0,83.1077,83.1883,83.0835,83.1883,5178.0
2016-05-23 10:40:00,103.25,103.27,103.2,103.27,5352.0,83.1963,83.2125,83.1561,83.2125,5352.0
2016-05-23 10:45:00,103.26,103.28,103.19,103.23,4469.0,83.2044,83.2205,83.148,83.1802,4469.0
2016-05-23 10:50:00,103.24,103.3,103.22,103.27,2963.0,83.1883,83.2366,83.1722,83.2125,2963.0
2016-05-23 10:55:00,103.27,103.3,103.24,103.29,3907.0,83.2125,83.2366,83.1883,83.2286,3907.0
2016-05-23 11:00:00,103.29,103.44,103.27,103.44,6327.0,83.2286,83.3494,83.2125,83.3494,6327.0
2016-05-23 11:05:00,103.43,103.49,103.43,103.49,4890.0,83.3414,83.3897,83.3414,83.3897,4890.0
2016-05-23 11:10:00,103.46,103.48,103.4,103.43,6821.0,83.3656,83.3817,83.3172,83.3414,6821.0
2016-05-23 11:15:00,103.42,103.44,103.4,103.44,3512.0,83.3333,83.3494,83.3172,83.3494,3512.0
2016-05-23 11:20:00,103.44,103.47,103.42,103.46,3262.0,83.3494,83.3736,83.3333,83.3656,3262.0
2016-05-23 11:25:00,103.43,103.44,103.29,103.39,10300.0,83.3414,83.3494,83.2286,83.3092,10300.0
2016-05-23 11:30:00,103.39,103.41,103.29,103.31,1936.0,83.3092,83.3253,83.2286,83.2447,1936.0
2016-05-23 11:35:00,103.32,103.33,103.23,103.24,4310.0,83.2528,83.2608,83.1802,83.1883,4310.0
2016-05-23 11:40:00,103.25,103.26,103.21,103.22,2774.0,83.1963,83.2044,83.1641,83.1722,2774.0
2016-05-23 11:45:00,103.24,103.25,103.21,103.25,3301.0,83.1883,83.1963,83.1641,83.1963,3301.0
2016-05-23 11:50:00,103.23,103.24,103.2,103.24,1463.0,83.1802,83.1883,83.1561,83.1883,1463.0
2016-05-23 11:55:00,103.2,103.2,103.14,103.16,2900.0,83.1561,83.1561,83.1077,83.1238,2900.0
2016-05-23 12:00:00,103.19,103.22,103.17,103.22,6311.0,83.148,83.1722,83.1319,83.1722,6311.0
2016-05-23 12:05:00,103.25,103.26,103.24,103.24,2700.0,83.1963,83.2044,83.1883,83.1883,2700.0
2016-05-23 12:10:00,103.23,103.26,103.2,103.25,3746.0,83.1802,83.2044,83.1561,83.1963,3746.0
2016-05-23 12:15:00,103.26,103.31,103.24,103.31,5339.0,83.2044,83.2447,83.1883,83.2447,5339.0
2016-05-23 12:20:00,103.32,103.36,103.31,103.36,4300.0,83.2528,83.285,83.2447,83.285,4300.0
2016-05-23 12:25:00,103.34,103.35,103.3,103.32,3683.0,83.2689,83.2769,83.2366,83.2528,3683.0
2016-05-23 12:30:00,103.29,103.34,103.28,103.32,3443.0,83.2286,83.2689,83.2205,83.2528,3443.0
2016-05-23 12:35:00,103.35,103.38,103.32,103.32,4331.0,83.2769,83.3011,83.2528,83.2528,4331.0
2016-05-23 12:40:00,103.29,103.37,103.28,103.37,3969.0,83.2286,83.293,83.2205,83.293,3969.0
2016-05-23 12:45:00,103.37,103.45,103.37,103.41,4962.0,83.293,83.3575,83.293,83.3253,4962.0
2016-05-23 12:50:00,103.4,103.4,103.38,103.39,1200.0,83.3172,83.3172,83.3011,83.3092,1200.0
2016-05-23 12:55:00,103.38,103.41,103.37,103.41,2951.0,83.3011,83.3253,83.293,83.3253,2951.0
2016-05-23 13:00:00,103.42,103.43,103.41,103.43,2001.0,83.3333,83.3414,83.3253,83.3414,2001.0
2016-05-23 13:05:00,103.43,103.46,103.4,103.43,3585.0,83.3414,83.3656,83.3172,83.3414,3585.0
2016-05-23 13:10:00,103.44,103.45,103.41,103.44,4979.0,83.3494,83.3575,83.3253,83.3494,4979.0
2016-05-23 13:15:00,103.46,103.51,103.46,103.48,4878.0,83.3656,83.4058,83.3656,83.3817,4878.0
2016-05-23 13:20:00,103.45,103.47,103.45,103.46,2969.0,83.3575,83.3736,83.3575,83.3656,2969.0
2016-05-23 13:25:00,103.45,103.47,103.43,103.44,4068.0,83.3575,83.3736,83.3414,83.3494,4068.0
2016-05-23 13:30:00,103.43,103.43,103.36,103.38,5265.0,83.3414,83.3414,83.285,83.3011,5265.0
2016-05-23 13:35:00,103.38,103.44,103.35,103.43,4700.0,83.3011,83.3494,83.2769,83.3414,4700.0
2016-05-23 13:40:00,103.43,103.44,103.36,103.36,3421.0,83.3414,83.3494,83.285,83.285,3421.0
2016-05-23 13:45:00,103.36,103.43,103.34,103.43,3360.0,83.285,83.3414,83.2689,83.3414,3360.0
2016-05-23 13:50:00,103.44,103.44,103.4,103.41,1946.0,83.3494,83.3494,83.3172,83.3253,1946.0
2016-05-23 13:55:00,103.41,103.46,103.4,103.42,3933.0,83.3253,83.3656,83.3172,83.3333,3933.0
2016-05-23 14:00:00,103.42,103.44,103.42,103.42,3960.0,83.3333,83.3494,83.3333,83.3333,3960.0
2016-05-23 14:05:00,103.43,103.43,103.4,103.42,5916.0,83.3414,83.3414,83.3172,83.3333,5916.0
2016-05-23 14:10:00,103.41,103.43,103.41,103.41,5300.0,83.3253,83.3414,83.3253,83.3253,5300.0
2016-05-23 14:15:00,103.41,103.53,103.41,103.53,6645.0,83.3253,83.422,83.3253,83.422,6645.0
2016-05-23 14:20:00,103.52,103.53,103.51,103.52,3116.0,83.4139,83.422,83.4058,83.4139,3116.0
2016-05-23 14:25:00,103.51,103.53,103.42,103.51,9709.0,83.4058,83.422,83.3333,83.4058,9709.0
2016-05-23 14:30:00,103.52,103.53,103.49,103.52,3545.0,83.4139,83.422,83.3897,83.4139,3545.0
2016-05-23 14:35:00,103.52,103.53,103.48,103.48,5661.0,83.4139,83.422,83.3817,83.3817,5661.0
2016-05-23 14:40:00,103.49,103.5,103.45,103.49,8511.0,83.3897,83.3978,83.3575,83.3897,8511.0
2016-05-23 14:45:00,103.5,103.5,103.42,103.44,6658.0,83.3978,83.3978,83.3333,83.3494,6658.0
2016-05-23 14:50:00,103.44,103.48,103.42,103.43,6952.0,83.3494,83.3817,83.3333,83.3414,6952.0
2016-05-23 14:55:00,103.44,103.44,103.35,103.38,10260.0,83.3494,83.3494,83.2769,83.3011,10260.0
2016-05-23 15:00:00,103.4,103.41,103.34,103.35,8395.0,83.3172,83.3253,83.2689,83.2769,8395.0
2016-05-23 15:05:00,103.34,103.35,103.31,103.34,9897.0,83.2689,83.2769,83.2447,83.2689,9897.0
2016-05-23 15:10:00,103.33,103.34,103.24,103.3,13145.0,83.2608,83.2689,83.1883,83.2366,13145.0
2016-05-23 15:15:00,103.3,103.32,103.25,103.28,10049.0,83.2366,83.2528,83.1963,83.2205,10049.0
2016-05-23 15:20:00,103.26,103.28,103.23,103.26,5220.0,83.2044,83.2205,83.1802,83.2044,5220.0
2016-05-23 15:25:00,103.26,103.32,103.25,103.31,8884.0,83.2044,83.2528,83.1963,83.2447,8884.0
2016-05-23 15:30:00,103.3,103.38,103.29,103.35,14305.0,83.2366,83.3011,83.2286,83.2769,14305.0
2016-05-23 15:35:00,103.34,103.34,103.26,103.28,11499.0,83.2689,83.2689,83.2044,83.2205,11499.0
2016-05-23 15:40:00,103.27,103.33,103.25,103.32,16195.0,83.2125,83.2608,83.1963,83.2528,16195.0
2016-05-23 15:45:00,103.32,103.35,103.24,103.32,30420.0,83.2528,83.2769,83.1883,83.2528,30420.0
2016-05-23 15:50:00,103.31,103.31,103.15,103.15,23994.0,83.2447,83.2447,83.1158,83.1158,23994.0
2016-05-23 15:55:00,103.15,103.24,103.13,103.23,66332.0,83.1158,83.1883,83.0997,83.1802,66332.0
2016-05-24 09:30:00,103.86,103.95,102.61,103.47,15246.0,83.6879,83.7604,82.6807,83.3736,15246.0
2016-05-24 09:35:00,103.57,104.14,103.48,104.09,20478.0,83.4542,83.9135,83.3817,83.8732,20478.0
2016-05-24 09:40:00,104.09,104.1,103.96,104.09,9816.0,83.8732,83.8813,83.7684,83.8732,9816.0
2016-05-24 09:45:00,104.09,104.36,104.05,104.23,8204.0,83.8732,84.0908,83.841,83.986,8204.0
2016-05-24 09:50:00,104.26,104.34,104.23,104.3,11182.0,84.0102,84.0746,83.986,84.0424,11182.0
2016-05-24 09:55:00,104.28,104.34,104.2,104.2,5166.0,84.0263,84.0746,83.9618,83.9618,5166.0
2016-05-24 10:00:00,104.23,104.39,104.21,104.39,7218.0,83.986,84.1149,83.9699,84.1149,7218.0
2016-05-24 10:05:00,104.37,104.42,104.33,104.4,9577.0,84.0988,84.1391,84.0666,84.123,9577.0
2016-05-24 10:10:00,104.37,104.47,104.32,104.4,18199.0,84.0988,84.1794,84.0585,84.123,18199.0
2016-05-24 10:15:00,104.42,104.51,104.39,104.51,4592.0,84.1391,84.2116,84.1149,84.2116,4592.0
2016-05-24 10:20:00,104.51,104.58,104.5,104.56,9968.0,84.2116,84.268,84.2036,84.2519,9968.0
2016-05-24 10:25:00,104.61,104.64,104.54,104.57,5265.0,84.2922,84.3164,84.2358,84.26,5265.0
2016-05-24 10:30:00,104.59,104.67,104.51,104.66,7476.0,84.2761,84.3405,84.2116,84.3325,7476.0
2016-05-24 10:35:00,104.66,104.83,104.66,104.72,7147.0,84.3325,84.4695,84.3325,84.3808,7147.0
2016-05-24 10:40:00,104.73,104.76,104.69,104.74,8821.0,84.3889,84.4131,84.3567,84.397,8821.0
2016-05-24 10:45:00,104.74,104.79,104.69,104.75,7247.0,84.397,84.4372,84.3567,84.405,7247.0
2016-05-24 10:50:00,104.77,104.82,104.76,104.78,5893.0,84.4211,84.4614,84.4131,84.4292,5893.0
2016-05-24 10:55:00,104.78,104.89,104.77,104.88,7907.0,84.4292,84.5178,84.4211,84.5098,7907.0
2016-05-24 11:00:00,104.9,104.99,104.88,104.98,11629.0,84.5259,84.5984,84.5098,84.5903,11629.0
2016-05-24 11:05:00,104.99,104.99,104.85,104.85,9935.0,84.5984,84.5984,84.4856,84.4856,9935.0
2016-05-24 11:10:00,104.87,104.9,104.83,104.84,4992.0,84.5017,84.5259,84.4695,84.4775,4992.0
2016-05-24 11:15:00,104.81,104.89,104.77,104.77,7998.0,84.4534,84.5178,84.4211,84.4211,7998.0
2016-05-24 11:20:00,104.81,104.92,104.81,104.91,6114.0,84.4534,84.542,84.4534,84.5339,6114.0
2016-05-24 11:25:00,104.9,104.94,104.86,104.86,5515.0,84.5259,84.5581,84.4936,84.4936,5515.0
2016-05-24 11:30:00,104.86,104.88,104.8,104.83,8176.0,84.4936,84.5098,84.4453,84.4695,8176.0
2016-05-24 11:35:00,104.84,104.84,104.78,104.78,2806.0,84.4775,84.4775,84.4292,84.4292,2806.0
2016-05-24 11:40:00,104.81,104.86,104.8,104.85,5582.0,84.4534,84.4936,84.4453,84.4856,5582.0
2016-05-24 11:45:00,104.86,104.87,104.82,104.87,3458.0,84.4936,84.5017,84.4614,84.5017,3458.0
2016-05-24 11:50:00,104.85,104.93,104.85,104.93,2646.0,84.4856,84.5501,84.4856,84.5501,2646.0
2016-05-24 11:55:00,104.93,104.97,104.92,104.94,4914.0,84.5501,84.5823,84.542,84.5581,4914.0
2016-05-24 12:00:00,104.94,104.95,104.9,104.91,5845.0,84.5581,84.5662,84.5259,84.5339,5845.0
2016-05-24 12:05:00,104.93,104.93,104.89,104.89,4414.0,84.5501,84.5501,84.5178,84.5178,4414.0
2016-05-24 12:10:00,104.9,104.91,104.85,104.86,3166.0,84.5259,84.5339,84.4856,84.4936,3166.0
2016-05-24 12:15:00,104.87,104.9,104.83,104.85,9320.0,84.5017,84.5259,84.4695,84.4856,9320.0
2016-05-24 12:20:00,104.87,104.88,104.86,104.88,330.0,84.5017,84.5098,84.4936,84.5098,330.0
2016-05-24 12:25:00,104.88,104.88,104.78,104.78,6603.0,84.5098,84.5098,84.4292,84.4292,6603.0
2016-05-24 12:30:00,104.78,104.8,104.76,104.76,3666.0,84.4292,84.4453,84.4131,84.4131,3666.0
2016-05-24 12:35:00,104.77,104.81,104.75,104.81,5042.0,84.4211,84.4534,84.405,84.4534,5042.0
2016-05-24 12:40:00,104.81,104.88,104.81,104.88,5126.0,84.4534,84.5098,84.4534,84.5098,5126.0
2016-05-24 12:45:00,104.88,104.88,104.79,104.79,5455.0,84.5098,84.5098,84.4372,84.4372,5455.0
2016-05-24 12:50:00,104.8,104.91,104.8,104.85,4594.0,84.4453,84.5339,84.4453,84.4856,4594.0
2016-05-24 12:55:00,104.85,104.94,104.84,104.93,2948.0,84.4856,84.5581,84.4775,84.5501,2948.0
2016-05-24 13:00:00,104.93,104.97,104.93,104.94,3851.0,84.5501,84.5823,84.5501,84.5581,3851.0
2016-05-24 13:05:00,104.96,104.96,104.85,104.85,4040.0,84.5742,84.5742,84.4856,84.4856,4040.0
2016-05-24 13:10:00,104.86,104.87,104.84,104.85,4107.0,84.4936,84.5017,84.4775,84.4856,4107.0
2016-05-24 13:15:00,104.86,104.87,104.84,104.86,4029.0,84.4936,84.5017,84.4775,84.4936,4029.0
2016-05-24 13:20:00,104.87,104.89,104.86,104.88,2300.0,84.5017,84.5178,84.4936,84.5098,2300.0
2016-05-24 13:25:00,104.88,104.88,104.83,104.85,5213.0,84.5098,84.5098,84.4695,84.4856,5213.0
2016-05-24 13:30:00,104.85,104.89,104.79,104.79,6211.0,84.4856,84.5178,84.4372,84.4372,6211.0
2016-05-24 13:35:00,104.79,104.8,104.76,104.78,6501.0,84.4372,84.4453,84.4131,84.4292,6501.0
2016-05-24 13:40:00,104.8,104.82,104.76,104.76,6193.0,84.4453,84.4614,84.4131,84.4131,6193.0
2016-05-24 13:45:00,104.75,104.81,104.74,104.81,3200.0,84.405,84.4534,84.397,84.4534,3200.0
2016-05-24 13:50:00,104.81,104.83,104.77,104.81,6081.0,84.4534,84.4695,84.4211,84.4534,6081.0
2016-05-24 13:55:00,104.8,104.8,104.76,104.77,4106.0,84.4453,84.4453,84.4131,84.4211,4106.0
2016-05-24 14:00:00,104.77,104.77,104.69,104.71,7722.0,84.4211,84.4211,84.3567,84.3728,7722.0
2016-05-24 14:05:00,104.7,104.73,104.63,104.66,13345.0,84.3647,84.3889,84.3083,84.3325,13345.0
2016-05-24 14:10:00,104.68,104.76,104.65,104.76,7969.0,84.3486,84.4131,84.3244,84.4131,7969.0
2016-05-24 14:15:00,104.75,104.79,104.74,104.77,5958.0,84.405,84.4372,84.397,84.4211,5958.0
2016-05-24 14:20:00,104.77,104.77,104.72,104.72,4491.0,84.4211,84.4211,84.3808,84.3808,4491.0
2016-05-24 14:25:00,104.73,104.81,104.73,104.77,9237.0,84.3889,84.4534,84.3889,84.4211,9237.0
2016-05-24 14:30:00,104.77,104.8,104.76,104.78,8174.0,84.4211,84.4453,84.4131,84.4292,8174.0
2016-05-24 14:35:00,104.79,104.8,104.74,104.78,7761.0,84.4372,84.4453,84.397,84.4292,7761.0
2016-05-24 14:40:00,104.79,104.83,104.75,104.75,7109.0,84.4372,84.4695,84.405,84.405,7109.0
2016-05-24 14:45:00,104.75,104.77,104.71,104.76,6181.0,84.405,84.4211,84.3728,84.4131,6181.0
2016-05-24 14:50:00,104.75,104.91,104.75,104.9,9223.0,84.405,84.5339,84.405,84.5259,9223.0
2016-05-24 14:55:00,104.9,104.97,104.9,104.91,8391.0,84.5259,84.5823,84.5259,84.5339,8391.0
2016-05-24 15:00:00,104.92,105.02,104.91,104.99,10782.0,84.542,84.6226,84.5339,84.5984,10782.0
2016-05-24 15:05:00,104.99,105.02,104.95,105.02,7321.0,84.5984,84.6226,84.5662,84.6226,7321.0
2016-05-24 15:10:00,105.02,105.03,104.98,104.98,7622.0,84.6226,84.6306,84.5903,84.5903,7622.0
2016-05-24 15:15:00,104.99,105.08,104.99,105.06,17968.0,84.5984,84.6709,84.5984,84.6548,17968.0
2016-05-24 15:20:00,105.05,105.16,105.01,105.15,10381.0,84.6467,84.7354,84.6145,84.7273,10381.0
2016-05-24 15:25:00,105.16,105.18,104.99,105.06,18757.0,84.7354,84.7515,84.5984,84.6548,18757.0
2016-05-24 15:30:00,105.07,105.09,104.96,104.96,19372.0,84.6629,84.679,84.5742,84.5742,19372.0
2016-05-24 15:35:00,104.97,105.01,104.97,104.98,17046.0,84.5823,84.6145,84.5823,84.5903,17046.0
2016-05-24 15:40:00,104.98,105.01,104.96,104.98,23879.0,84.5903,84.6145,84.5742,84.5903,23879.0
2016-05-24 15:45:00,104.99,105.02,104.98,104.98,26098.0,84.5984,84.6226,84.5903,84.5903,26098.0
2016-05-24 15:50:00,104.99,105.05,104.98,105.01,21443.0,84.5984,84.6467,84.5903,84.6145,21443.0
2016-05-24 15:55:00,105.02,105.02,104.9,104.9,55552.0,84.6226,84.6226,84.5259,84.5259,55552.0
2016-05-25 09:30:00,105.09,105.63,104.91,105.59,37505.0,84.679,85.1141,84.5339,85.0819,37505.0
2016-05-25 09:35:00,105.69,105.9,105.54,105.62,15832.0,85.1624,85.3317,85.0416,85.106,15832.0
2016-05-25 09:40:00,105.6,105.85,105.55,105.81,11429.0,85.0899,85.2914,85.0496,85.2591,11429.0
2016-05-25 09:45:00,105.82,105.84,105.64,105.69,19695.0,85.2672,85.2833,85.1222,85.1624,19695.0
2016-05-25 09:50:00,105.67,105.73,105.59,105.6,14920.0,85.1463,85.1947,85.0819,85.0899,14920.0
2016-05-25 09:55:00,105.58,105.78,105.51,105.64,19577.0,85.0738,85.235,85.0174,85.1222,19577.0
2016-05-25 10:00:00,105.67,105.82,105.63,105.64,19280.0,85.1463,85.2672,85.1141,85.1222,19280.0
2016-05-25 10:05:00,105.61,105.65,105.53,105.59,32119.0,85.098,85.1302,85.0335,85.0819,32119.0
2016-05-25 10:10:00,105.62,105.71,105.56,105.57,18857.0,85.106,85.1786,85.0577,85.0657,18857.0
2016-05-25 10:15:00,105.56,105.64,105.55,105.64,15331.0,85.0577,85.1222,85.0496,85.1222,15331.0
2016-05-25 10:20:00,105.62,105.76,105.62,105.72,12933.0,85.106,85.2188,85.106,85.1866,12933.0
2016-05-25 10:25:00,105.71,105.71,105.58,105.58,9859.0,85.1786,85.1786,85.0738,85.0738,9859.0
2016-05-25 10:30:00,105.58,105.63,105.47,105.54,11322.0,85.0738,85.1141,84.9852,85.0416,11322.0
2016-05-25 10:35:00,105.58,105.6,105.45,105.47,11868.0,85.0738,85.0899,84.9691,84.9852,11868.0
2016-05-25 10:40:00,105.44,105.47,105.34,105.38,12007.0,84.961,84.9852,84.8804,84.9126,12007.0
2016-05-25 10:45:00,105.38,105.43,105.35,105.41,11379.0,84.9126,84.9529,84.8885,84.9368,11379.0
2016-05-25 10:50:00,105.42,105.53,105.36,105.51,42073.0,84.9449,85.0335,84.8965,85.0174,42073.0
2016-05-25 10:55:00,105.52,105.52,105.34,105.34,7588.0,85.0255,85.0255,84.8804,84.8804,7588.0
2016-05-25 11:00:00,105.38,105.51,105.36,105.51,12905.0,84.9126,85.0174,84.8965,85.0174,12905.0
2016-05-25 11:05:00,105.49,105.5,105.37,105.44,11360.0,85.0013,85.0093,84.9046,84.961,11360.0
2016-05-25 11:10:00,105.45,105.45,105.28,105.29,12435.0,84.9691,84.9691,84.8321,84.8401,12435.0
2016-05-25 11:15:00,105.27,105.34,105.25,105.25,12162.0,84.824,84.8804,84.8079,84.8079,12162.0
2016-05-25 11:20:00,105.25,105.26,105.2,105.2,7350.0,84.8079,84.816,84.7676,84.7676,7350.0
2016-05-25 11:25:00,105.21,105.31,105.2,105.25,13022.0,84.7757,84.8562,84.7676,84.8079,13022.0
2016-05-25 11:30:00,105.23,105.24,105.16,105.2,8247.0,84.7918,84.7998,84.7354,84.7676,8247.0
2016-05-25 11:35:00,105.22,105.28,105.21,105.25,9548.0,84.7837,84.8321,84.7757,84.8079,9548.0
2016-05-25 11:40:00,105.24,105.27,105.2,105.24,14526.0,84.7998,84.824,84.7676,84.7998,14526.0
2016-05-25 11:45:00,105.25,105.26,105.18,105.2,12209.0,84.8079,84.816,84.7515,84.7676,12209.0
2016-05-25 11:50:00,105.16,105.18,105.12,105.15,7386.0,84.7354,84.7515,84.7031,84.7273,7386.0
2016-05-25 11:55:00,105.15,105.17,105.05,105.11,34350.0,84.7273,84.7434,84.6467,84.6951,34350.0
2016-05-25 12:00:00,105.14,105.15,105.11,105.15,7826.0,84.7193,84.7273,84.6951,84.7273,7826.0
2016-05-25 12:05:00,105.15,105.15,105.11,105.14,7657.0,84.7273,84.7273,84.6951,84.7193,7657.0
2016-05-25 12:10:00,105.14,105.15,105.12,105.13,12263.0,84.7193,84.7273,84.7031,84.7112,12263.0
2016-05-25 12:15:00,105.12,105.14,105.1,105.12,2800.0,84.7031,84.7193,84.687,84.7031,2800.0
2016-05-25 12:20:00,105.1,105.1,105.05,105.06,5554.0,84.687,84.687,84.6467,84.6548,5554.0
2016-05-25 12:25:00,105.06,105.14,105.06,105.14,3167.0,84.6548,84.7193,84.6548,84.7193,3167.0
2016-05-25 12:30:00,105.15,105.24,105.15,105.23,7738.0,84.7273,84.7998,84.7273,84.7918,7738.0
2016-05-25 12:35:00,105.24,105.28,105.22,105.24,5148.0,84.7998,84.8321,84.7837,84.7998,5148.0
2016-05-25 12:40:00,105.25,105.26,105.23,105.23,6330.0,84.8079,84.816,84.7918,84.7918,6330.0
2016-05-25 12:45:00,105.23,105.24,105.19,105.21,10087.0,84.7918,84.7998,84.7596,84.7757,10087.0
2016-05-25 12:50:00,105.2,105.21,105.16,105.18,6273.0,84.7676,84.7757,84.7354,84.7515,6273.0
2016-05-25 12:55:00,105.2,105.22,105.18,105.19,4363.0,84.7676,84.7837,84.7515,84.7596,4363.0
2016-05-25 13:00:00,105.19,105.34,105.18,105.34,5878.0,84.7596,84.8804,84.7515,84.8804,5878.0
2016-05-25 13:05:00,105.32,105.42,105.32,105.35,5219.0,84.8643,84.9449,84.8643,84.8885,5219.0
2016-05-25 13:10:00,105.35,105.37,105.32,105.33,13185.0,84.8885,84.9046,84.8643,84.8724,13185.0
2016-05-25 13:15:00,105.35,105.38,105.33,105.33,4749.0,84.8885,84.9126,84.8724,84.8724,4749.0
2016-05-25 13:20:00,105.31,105.31,105.25,105.31,6456.0,84.8562,84.8562,84.8079,84.8562,6456.0
2016-05-25 13:25:00,105.3,105.3,105.28,105.28,2386.0,84.8482,84.8482,84.8321,84.8321,2386.0
2016-05-25 13:30:00,105.31,105.34,105.3,105.33,2507.0,84.8562,84.8804,84.8482,84.8724,2507.0
2016-05-25 13:35:00,105.32,105.35,105.3,105.3,5734.0,84.8643,84.8885,84.8482,84.8482,5734.0
2016-05-25 13:40:00,105.3,105.3,105.26,105.26,3383.0,84.8482,84.8482,84.816,84.816,3383.0
2016-05-25 13:45:00,105.29,105.34,105.25,105.29,8446.0,84.8401,84.8804,84.8079,84.8401,8446.0
2016-05-25 13:50:00,105.28,105.32,105.28,105.31,3148.0,84.8321,84.8643,84.8321,84.8562,3148.0
2016-05-25 13:55:00,105.3,105.3,105.26,105.28,4546.0,84.8482,84.8482,84.816,84.8321,4546.0
2016-05-25 14:00:00,105.26,105.3,105.18,105.18,8694.0,84.816,84.8482,84.7515,84.7515,8694.0
2016-05-25 14:05:00,105.16,105.2,105.16,105.2,4620.0,84.7354,84.7676,84.7354,84.7676,4620.0
2016-05-25 14:10:00,105.22,105.32,105.22,105.31,7454.0,84.7837,84.8643,84.7837,84.8562,7454.0
2016-05-25 14:15:00,105.29,105.32,105.27,105.32,8275.0,84.8401,84.8643,84.824,84.8643,8275.0
2016-05-25 14:20:00,105.33,105.35,105.31,105.33,7306.0,84.8724,84.8885,84.8562,84.8724,7306.0
2016-05-25 14:25:00,105.34,105.38,105.32,105.38,4447.0,84.8804,84.9126,84.8643,84.9126,4447.0
2016-05-25 14:30:00,105.35,105.36,105.29,105.35,9111.0,84.8885,84.8965,84.8401,84.8885,9111.0
2016-05-25 14:35:00,105.37,105.41,105.35,105.36,6310.0,84.9046,84.9368,84.8885,84.8965,6310.0
2016-05-25 14:40:00,105.36,105.37,105.28,105.3,4800.0,84.8965,84.9046,84.8321,84.8482,4800.0
2016-05-25 14:45:00,105.29,105.39,105.25,105.25,5923.0,84.8401,84.9207,84.8079,84.8079,5923.0
2016-05-25 14:50:00,105.24,105.25,105.13,105.17,6200.0,84.7998,84.8079,84.7112,84.7434,6200.0
2016-05-25 14:55:00,105.15,105.17,105.09,105.11,5127.0,84.7273,84.7434,84.679,84.6951,5127.0
2016-05-25 15:00:00,105.1,105.13,105.07,105.08,10831.0,84.687,84.7112,84.6629,84.6709,10831.0
2016-05-25 15:05:00,105.1,105.26,105.1,105.24,14896.0,84.687,84.816,84.687,84.7998,14896.0
2016-05-25 15:10:00,105.24,105.27,105.17,105.22,9259.0,84.7998,84.824,84.7434,84.7837,9259.0
2016-05-25 15:15:00,105.22,105.29,105.21,105.24,11807.0,84.7837,84.8401,84.7757,84.7998,11807.0
2016-05-25 15:20:00,105.26,105.29,105.2,105.2,15617.0,84.816,84.8401,84.7676,84.7676,15617.0
2016-05-25 15:25:00,105.22,105.47,105.21,105.47,15311.0,84.7837,84.9852,84.7757,84.9852,15311.0
2016-05-25 15:30:00,105.47,105.5,105.35,105.37,25183.0,84.9852,85.0093,84.8885,84.9046,25183.0
2016-05-25 15:35:00,105.36,105.38,105.27,105.28,15912.0,84.8965,84.9126,84.824,84.8321,15912.0
2016-05-25 15:40:00,105.29,105.3,105.23,105.26,22590.0,84.8401,84.8482,84.7918,84.816,22590.0
2016-05-25 15:45:00,105.25,105.29,105.17,105.19,31713.0,84.8079,84.8401,84.7434,84.7596,31713.0
2016-05-25 15:50:00,105.19,105.25,105.17,105.19,36279.0,84.7596,84.8079,84.7434,84.7596,36279.0
2016-05-25 15:55:00,105.19,105.25,105.11,105.12,93010.0,84.7596,84.8079,84.6951,84.7031,93010.0
2016-05-26 09:30:00,105.3,105.67,105.3,105.67,19579.0,84.8482,85.1463,84.8482,85.1463,19579.0
2016-05-26 09:35:00,105.74,105.75,105.55,105.67,6749.0,85.2027,85.2108,85.0496,85.1463,6749.0
2016-05-26 09:40:00,105.72,105.82,105.59,105.76,11296.0,85.1866,85.2672,85.0819,85.2188,11296.0
2016-05-26 09:45:00,105.77,105.77,105.58,105.67,9752.0,85.2269,85.2269,85.0738,85.1463,9752.0
2016-05-26 09:50:00,105.71,105.71,105.26,105.28,35728.0,85.1786,85.1786,84.816,84.8321,35728.0
2016-05-26 09:55:00,105.33,105.38,105.26,105.36,13938.0,84.8724,84.9126,84.816,84.8965,13938.0
2016-05-26 10:00:00,105.4,105.63,105.4,105.47,15425.0,84.9288,85.1141,84.9288,84.9852,15425.0
2016-05-26 10:05:00,105.45,105.55,105.29,105.53,15736.0,84.9691,85.0496,84.8401,85.0335,15736.0
2016-05-26 10:10:00,105.56,105.6,105.45,105.5,14592.0,85.0577,85.0899,84.9691,85.0093,14592.0
2016-05-26 10:15:00,105.52,105.56,105.41,105.48,9646.0,85.0255,85.0577,84.9368,84.9932,9646.0
2016-05-26 10:20:00,105.54,105.54,105.4,105.41,6401.0,85.0416,85.0416,84.9288,84.9368,6401.0
2016-05-26 10:25:00,105.43,105.46,105.29,105.37,10211.0,84.9529,84.9771,84.8401,84.9046,10211.0
2016-05-26 10:30:00,105.38,105.45,105.32,105.33,15809.0,84.9126,84.9691,84.8643,84.8724,15809.0
2016-05-26 10:35:00,105.32,105.36,105.25,105.34,9604.0,84.8643,84.8965,84.8079,84.8804,9604.0
2016-05-26 10:40:00,105.34,105.38,105.27,105.27,5632.0,84.8804,84.9126,84.824,84.824,5632.0
2016-05-26 10:45:00,105.27,105.28,105.13,105.13,9463.0,84.824,84.8321,84.7112,84.7112,9463.0
2016-05-26 10:50:00,105.11,105.14,105.04,105.07,5008.0,84.6951,84.7193,84.6387,84.6629,5008.0
2016-05-26 10:55:00,105.07,105.18,105.07,105.14,5914.0,84.6629,84.7515,84.6629,84.7193,5914.0
2016-05-26 11:00:00,105.12,105.21,105.11,105.16,5122.0,84.7031,84.7757,84.6951,84.7354,5122.0
2016-05-26 11:05:00,105.15,105.15,105.05,105.09,6612.0,84.7273,84.7273,84.6467,84.679,6612.0
2016-05-26 11:10:00,105.12,105.18,105.1,105.18,3206.0,84.7031,84.7515,84.687,84.7515,3206.0
2016-05-26 11:15:00,105.16,105.19,105.11,105.16,4864.0,84.7354,84.7596,84.6951,84.7354,4864.0
2016-05-26 11:20:00,105.17,105.24,105.1,105.2,3099.0,84.7434,84.7998,84.687,84.7676,3099.0
2016-05-26 11:25:00,105.2,105.25,105.13,105.25,7322.0,84.7676,84.8079,84.7112,84.8079,7322.0
2016-05-26 11:30:00,105.25,105.25,105.15,105.23,4461.0,84.8079,84.8079,84.7273,84.7918,4461.0
2016-05-26 11:35:00,105.25,105.28,105.21,105.23,5780.0,84.8079,84.8321,84.7757,84.7918,5780.0
2016-05-26 11:40:00,105.27,105.31,105.22,105.3,3707.0,84.824,84.8562,84.7837,84.8482,3707.0
2016-05-26 11:45:00,105.3,105.32,105.22,105.24,5278.0,84.8482,84.8643,84.7837,84.7998,5278.0
2016-05-26 11:50:00,105.23,105.27,105.23,105.24,1786.0,84.7918,84.824,84.7918,84.7998,1786.0
2016-05-26 11:55:00,105.26,105.31,105.24,105.3,6010.0,84.816,84.8562,84.7998,84.8482,6010.0
2016-05-26 12:00:00,105.27,105.32,105.27,105.29,2300.0,84.824,84.8643,84.824,84.8401,2300.0
2016-05-26 12:05:00,105.29,105.35,105.24,105.27,8266.0,84.8401,84.8885,84.7998,84.824,8266.0
2016-05-26 12:10:00,105.27,105.29,105.25,105.25,1100.0,84.824,84.8401,84.8079,84.8079,1100.0
2016-05-26 12:15:00,105.24,105.24,105.14,105.17,6291.0,84.7998,84.7998,84.7193,84.7434,6291.0
2016-05-26 12:20:00,105.14,105.14,105.1,105.13,4200.0,84.7193,84.7193,84.687,84.7112,4200.0
2016-05-26 12:25:00,105.14,105.16,105.09,105.14,28700.0,84.7193,84.7354,84.679,84.7193,28700.0
2016-05-26 12:30:00,105.11,105.13,105.11,105.11,3498.0,84.6951,84.7112,84.6951,84.6951,3498.0
2016-05-26 12:35:00,105.1,105.15,105.09,105.12,3547.0,84.687,84.7273,84.679,84.7031,3547.0
2016-05-26 12:40:00,105.16,105.17,105.06,105.06,3396.0,84.7354,84.7434,84.6548,84.6548,3396.0
2016-05-26 12:45:00,105.07,105.08,105.05,105.08,3008.0,84.6629,84.6709,84.6467,84.6709,3008.0
2016-05-26 12:50:00,105.07,105.07,105.01,105.03,2922.0,84.6629,84.6629,84.6145,84.6306,2922.0
2016-05-26 12:55:00,105.04,105.07,104.99,105.02,16285.0,84.6387,84.6629,84.5984,84.6226,16285.0
2016-05-26 13:00:00,105.03,105.03,105.0,105.03,5184.0,84.6306,84.6306,84.6065,84.6306,5184.0
2016-05-26 13:05:00,105.03,105.05,105.0,105.01,2619.0,84.6306,84.6467,84.6065,84.6145,2619.0
2016-05-26 13:10:00,105.0,105.03,105.0,105.02,2672.0,84.6065,84.6306,84.6065,84.6226,2672.0
2016-05-26 13:15:00,105.03,105.15,105.02,105.11,2494.0,84.6306,84.7273,84.6226,84.6951,2494.0
2016-05-26 13:20:00,105.08,105.09,105.07,105.09,1198.0,84.6709,84.679,84.6629,84.679,1198.0
2016-05-26 13:25:00,105.06,105.07,105.03,105.05,1933.0,84.6548,84.6629,84.6306,84.6467,1933.0
2016-05-26 13:30:00,105.06,105.1,105.01,105.09,5426.0,84.6548,84.687,84.6145,84.679,5426.0
2016-05-26 13:35:00,105.09,105.19,105.09,105.15,5555.0,84.679,84.7596,84.679,84.7273,5555.0
2016-05-26 13:40:00,105.15,105.15,105.12,105.13,2317.0,84.7273,84.7273,84.7031,84.7112,2317.0
2016-05-26 13:45:00,105.12,105.12,105.08,105.11,1800.0,84.7031,84.7031,84.6709,84.6951,1800.0
2016-05-26 13:50:00,105.09,105.12,105.07,105.11,5175.0,84.679,84.7031,84.6629,84.6951,5175.0
2016-05-26 13:55:00,105.11,105.12,105.07,105.12,3425.0,84.6951,84.7031,84.6629,84.7031,3425.0
2016-05-26 14:00:00,105.13,105.23,105.13,105.2,12050.0,84.7112,84.7918,84.7112,84.7676,12050.0
2016-05-26 14:05:00,105.21,105.25,105.17,105.24,5801.0,84.7757,84.8079,84.7434,84.7998,5801.0
2016-05-26 14:10:00,105.25,105.28,105.21,105.22,3786.0,84.8079,84.8321,84.7757,84.7837,3786.0
2016-05-26 14:15:00,105.24,105.24,105.22,105.23,1904.0,84.7998,84.7998,84.7837,84.7918,1904.0
2016-05-26 14:20:00,105.24,105.3,105.23,105.23,2586.0,84.7998,84.8482,84.7918,84.7918,2586.0
2016-05-26 14:25:00,105.22,105.22,105.16,105.2,4324.0,84.7837,84.7837,84.7354,84.7676,4324.0
2016-05-26 14:30:00,105.22,105.23,105.18,105.23,5709.0,84.7837,84.7918,84.7515,84.7918,5709.0
2016-05-26 14:35:00,105.25,105.25,105.17,105.24,4914.0,84.8079,84.8079,84.7434,84.7998,4914.0
2016-05-26 14:40:00,105.23,105.23,105.2,105.21,2807.0,84.7918,84.7918,84.7676,84.7757,2807.0
2016-05-26 14:45:00,105.2,105.26,105.19,105.24,5620.0,84.7676,84.816,84.7596,84.7998,5620.0
2016-05-26 14:50:00,105.22,105.23,105.18,105.21,2728.0,84.7837,84.7918,84.7515,84.7757,2728.0
2016-05-26 14:55:00,105.21,105.24,105.19,105.19,3965.0,84.7757,84.7998,84.7596,84.7596,3965.0
2016-05-26 15:00:00,105.18,105.22,105.17,105.22,6847.0,84.7515,84.7837,84.7434,84.7837,6847.0
2016-05-26 15:05:00,105.22,105.29,105.21,105.27,6518.0,84.7837,84.8401,84.7757,84.824,6518.0
2016-05-26 15:10:00,105.27,105.28,105.2,105.23,7763.0,84.824,84.8321,84.7676,84.7918,7763.0
2016-05-26 15:15:00,105.24,105.3,105.21,105.29,7252.0,84.7998,84.8482,84.7757,84.8401,7252.0
2016-05-26 15:20:00,105.3,105.33,105.27,105.33,6328.0,84.8482,84.8724,84.824,84.8724,6328.0
2016-05-26 15:25:00,105.33,105.34,105.26,105.29,6773.0,84.8724,84.8804,84.816,84.8401,6773.0
2016-05-26 15:30:00,105.29,105.32,105.29,105.3,10781.0,84.8401,84.8643,84.8401,84.8482,10781.0
2016-05-26 15:35:00,105.31,105.32,105.26,105.31,10672.0,84.8562,84.8643,84.816,84.8562,10672.0
2016-05-26 15:40:00,105.3,105.33,105.29,105.29,12244.0,84.8482,84.8724,84.8401,84.8401,12244.0
2016-05-26 15:45:00,105.3,105.33,105.24,105.31,33153.0,84.8482,84.8724,84.7998,84.8562,33153.0
2016-05-26 15:50:00,105.3,105.3,105.26,105.27,25412.0,84.8482,84.8482,84.816,84.824,25412.0
2016-05-26 15:55:00,105.27,105.27,105.22,105.25,48915.0,84.824,84.824,84.7837,84.8079,48915.0
2016-05-27 09:30:00,105.25,105.5,105.11,105.44,14509.0,84.8079,85.0093,84.6951,84.961,14509.0
2016-05-27 09:35:00,105.38,105.48,105.07,105.12,12887.0,84.9126,84.9932,84.6629,84.7031,12887.0
2016-05-27 09:40:00,105.15,105.3,105.12,105.19,10838.0,84.7273,84.8482,84.7031,84.7596,10838.0
2016-05-27 09:45:00,105.19,105.32,105.13,105.16,5260.0,84.7596,84.8643,84.7112,84.7354,5260.0
2016-05-27 09:50:00,105.21,105.25,105.04,105.14,3953.0,84.7757,84.8079,84.6387,84.7193,3953.0
2016-05-27 09:55:00,105.18,105.18,104.98,105.11,8585.0,84.7515,84.7515,84.5903,84.6951,8585.0
2016-05-27 10:00:00,105.11,105.11,105.01,105.04,7996.0,84.6951,84.6951,84.6145,84.6387,7996.0
2016-05-27 10:05:00,105.02,105.07,104.91,104.95,11053.0,84.6226,84.6629,84.5339,84.5662,11053.0
2016-05-27 10:10:00,105.01,105.02,104.9,104.9,12600.0,84.6145,84.6226,84.5259,84.5259,12600.0
2016-05-27 10:15:00,104.92,105.02,104.91,104.95,13018.0,84.542,84.6226,84.5339,84.5662,13018.0
2016-05-27 10:20:00,104.91,105.2,104.91,105.11,12524.0,84.5339,84.7676,84.5339,84.6951,12524.0
2016-05-27 10:25:00,105.1,105.11,104.97,104.98,3948.0,84.687,84.6951,84.5823,84.5903,3948.0
2016-05-27 10:30:00,104.97,105.1,104.97,105.1,4700.0,84.5823,84.687,84.5823,84.687,4700.0
2016-05-27 10:35:00,105.11,105.15,105.06,105.07,5264.0,84.6951,84.7273,84.6548,84.6629,5264.0
2016-05-27 10:40:00,105.07,105.09,105.02,105.06,3302.0,84.6629,84.679,84.6226,84.6548,3302.0
2016-05-27 10:45:00,105.05,105.05,105.01,105.02,5302.0,84.6467,84.6467,84.6145,84.6226,5302.0
2016-05-27 10:50:00,105.02,105.04,105.0,105.0,5059.0,84.6226,84.6387,84.6065,84.6065,5059.0
2016-05-27 10:55:00,105.01,105.05,104.99,105.03,4199.0,84.6145,84.6467,84.5984,84.6306,4199.0
2016-05-27 11:00:00,105.05,105.06,105.03,105.04,2695.0,84.6467,84.6548,84.6306,84.6387,2695.0
2016-05-27 11:05:00,105.04,105.06,105.0,105.01,4922.0,84.6387,84.6548,84.6065,84.6145,4922.0
2016-05-27 11:10:00,105.02,105.02,104.94,104.98,6900.0,84.6226,84.6226,84.5581,84.5903,6900.0
2016-05-27 11:15:00,104.97,105.05,104.97,104.98,7034.0,84.5823,84.6467,84.5823,84.5903,7034.0
2016-05-27 11:20:00,104.97,104.98,104.93,104.96,5100.0,84.5823,84.5903,84.5501,84.5742,5100.0
2016-05-27 11:25:00,105.0,105.07,104.98,105.07,5534.0,84.6065,84.6629,84.5903,84.6629,5534.0
2016-05-27 11:30:00,105.08,105.16,105.08,105.14,2957.0,84.6709,84.7354,84.6709,84.7193,2957.0
2016-05-27 11:35:00,105.13,105.15,105.08,105.1,4842.0,84.7112,84.7273,84.6709,84.687,4842.0
2016-05-27 11:40:00,105.1,105.1,105.05,105.05,5122.0,84.687,84.687,84.6467,84.6467,5122.0
2016-05-27 11:45:00,105.06,105.09,105.01,105.03,4415.0,84.6548,84.679,84.6145,84.6306,4415.0
2016-05-27 11:50:00,105.04,105.06,105.01,105.03,4971.0,84.6387,84.6548,84.6145,84.6306,4971.0
2016-05-27 11:55:00,105.03,105.06,105.02,105.04,3431.0,84.6306,84.6548,84.6226,84.6387,3431.0
2016-05-27 12:00:00,105.05,105.06,105.03,105.05,3716.0,84.6467,84.6548,84.6306,84.6467,3716.0
2016-05-27 12:05:00,105.05,105.07,105.01,105.02,8568.0,84.6467,84.6629,84.6145,84.6226,8568.0
2016-05-27 12:10:00,105.03,105.04,105.0,105.04,4939.0,84.6306,84.6387,84.6065,84.6387,4939.0
2016-05-27 12:15:00,105.03,105.04,104.99,105.01,4403.0,84.6306,84.6387,84.5984,84.6145,4403.0
2016-05-27 12:20:00,105.04,105.05,105.01,105.04,6307.0,84.6387,84.6467,84.6145,84.6387,6307.0
2016-05-27 12:25:00,105.05,105.08,105.01,105.08,5475.0,84.6467,84.6709,84.6145,84.6709,5475.0
2016-05-27 12:30:00,105.1,105.15,105.09,105.13,4315.0,84.687,84.7273,84.679,84.7112,4315.0
2016-05-27 12:35:00,105.14,105.2,105.14,105.16,3414.0,84.7193,84.7676,84.7193,84.7354,3414.0
2016-05-27 12:40:00,105.15,105.2,105.14,105.14,1925.0,84.7273,84.7676,84.7193,84.7193,1925.0
2016-05-27 12:45:00,105.15,105.19,105.14,105.18,3539.0,84.7273,84.7596,84.7193,84.7515,3539.0
2016-05-27 12:50:00,105.16,105.23,105.16,105.23,4589.0,84.7354,84.7918,84.7354,84.7918,4589.0
2016-05-27 12:55:00,105.24,105.24,105.21,105.21,3761.0,84.7998,84.7998,84.7757,84.7757,3761.0
2016-05-27 13:00:00,105.24,105.24,105.15,105.17,3620.0,84.7998,84.7998,84.7273,84.7434,3620.0
2016-05-27 13:05:00,105.15,105.18,105.08,105.1,2525.0,84.7273,84.7515,84.6709,84.687,2525.0
2016-05-27 13:10:00,105.1,105.12,105.08,105.08,1700.0,84.687,84.7031,84.6709,84.6709,1700.0
2016-05-27 13:15:00,105.09,105.12,105.08,105.1,3167.0,84.679,84.7031,84.6709,84.687,3167.0
2016-05-27 13:20:00,105.09,105.11,105.06,105.07,2375.0,84.679,84.6951,84.6548,84.6629,2375.0
2016-05-27 13:25:00,105.09,105.13,105.05,105.05,8858.0,84.679,84.7112,84.6467,84.6467,8858.0
2016-05-27 13:30:00,105.08,105.08,105.02,105.06,3526.0,84.6709,84.6709,84.6226,84.6548,3526.0
2016-05-27 13:35:00,105.04,105.04,104.89,104.89,14271.0,84.6387,84.6387,84.5178,84.5178,14271.0
2016-05-27 13:40:00,104.86,104.98,104.83,104.98,4400.0,84.4936,84.5903,84.4695,84.5903,4400.0
2016-05-27 13:45:00,104.98,105.01,104.9,104.92,8096.0,84.5903,84.6145,84.5259,84.542,8096.0
2016-05-27 13:50:00,104.91,104.94,104.84,104.93,7699.0,84.5339,84.5581,84.4775,84.5501,7699.0
2016-05-27 13:55:00,104.95,104.99,104.94,104.99,9918.0,84.5662,84.5984,84.5581,84.5984,9918.0
2016-05-27 14:00:00,104.99,104.99,104.95,104.97,7020.0,84.5984,84.5984,84.5662,84.5823,7020.0
2016-05-27 14:05:00,104.97,105.03,104.97,105.03,3200.0,84.5823,84.6306,84.5823,84.6306,3200.0
2016-05-27 14:10:00,105.02,105.04,105.0,105.04,2985.0,84.6226,84.6387,84.6065,84.6387,2985.0
2016-05-27 14:15:00,105.04,105.04,104.98,104.99,5643.0,84.6387,84.6387,84.5903,84.5984,5643.0
2016-05-27 14:20:00,104.99,105.03,104.97,105.0,2015.0,84.5984,84.6306,84.5823,84.6065,2015.0
2016-05-27 14:25:00,105.0,105.11,105.0,105.04,4782.0,84.6065,84.6951,84.6065,84.6387,4782.0
2016-05-27 14:30:00,105.04,105.08,105.04,105.06,1900.0,84.6387,84.6709,84.6387,84.6548,1900.0
2016-05-27 14:35:00,105.07,105.09,105.01,105.01,5527.0,84.6629,84.679,84.6145,84.6145,5527.0
2016-05-27 14:40:00,105.02,105.1,105.02,105.06,4420.0,84.6226,84.687,84.6226,84.6548,4420.0
2016-05-27 14:45:00,105.06,105.12,105.01,105.12,7762.0,84.6548,84.7031,84.6145,84.7031,7762.0
2016-05-27 14:50:00,105.13,105.14,105.09,105.1,7013.0,84.7112,84.7193,84.679,84.687,7013.0
2016-05-27 14:55:00,105.13,105.14,105.11,105.13,4514.0,84.7112,84.7193,84.6951,84.7112,4514.0
2016-05-27 15:00:00,105.14,105.15,105.12,105.14,4800.0,84.7193,84.7273,84.7031,84.7193,4800.0
2016-05-27 15:05:00,105.14,105.19,105.13,105.18,6089.0,84.7193,84.7596,84.7112,84.7515,6089.0
2016-05-27 15:10:00,105.16,105.18,105.15,105.18,3675.0,84.7354,84.7515,84.7273,84.7515,3675.0
2016-05-27 15:15:00,105.18,105.19,105.14,105.17,8416.0,84.7515,84.7596,84.7193,84.7434,8416.0
2016-05-27 15:20:00,105.17,105.18,105.09,105.1,13903.0,84.7434,84.7515,84.679,84.687,13903.0
2016-05-27 15:25:00,105.09,105.14,105.08,105.13,9532.0,84.679,84.7193,84.6709,84.7112,9532.0
2016-05-27 15:30:00,105.13,105.17,105.12,105.13,8178.0,84.7112,84.7434,84.7031,84.7112,8178.0
2016-05-27 15:35:00,105.13,105.19,105.12,105.19,8166.0,84.7112,84.7596,84.7031,84.7596,8166.0
2016-05-27 15:40:00,105.2,105.23,105.18,105.22,12169.0,84.7676,84.7918,84.7515,84.7837,12169.0
2016-05-27 15:45:00,105.22,105.31,105.22,105.29,16570.0,84.7837,84.8562,84.7837,84.8401,16570.0
2016-05-27 15:50:00,105.29,105.31,105.28,105.3,15539.0,84.8401,84.8562,84.8321,84.8482,15539.0
2016-05-27 15:55:00,105.31,105.35,105.29,105.33,76635.0,84.8562,84.8885,84.8401,84.8724,76635.0
2016-05-31 09:30:00,105.47,105.63,104.92,105.45,19333.0,84.9852,85.1141,84.542,84.9691,19333.0
2016-05-31 09:35:00,105.45,105.56,105.34,105.56,10503.0,84.9691,85.0577,84.8804,85.0577,10503.0
2016-05-31 09:40:00,105.51,105.74,105.41,105.62,8269.0,85.0174,85.2027,84.9368,85.106,8269.0
2016-05-31 09:45:00,105.64,105.71,105.57,105.7,7078.0,85.1222,85.1786,85.0657,85.1705,7078.0
2016-05-31 09:50:00,105.64,105.77,105.61,105.65,16210.0,85.1222,85.2269,85.098,85.1302,16210.0
2016-05-31 09:55:00,105.68,105.73,105.54,105.6,8640.0,85.1544,85.1947,85.0416,85.0899,8640.0
2016-05-31 10:00:00,105.58,105.76,105.57,105.7,13547.0,85.0738,85.2188,85.0657,85.1705,13547.0
2016-05-31 10:05:00,105.73,105.84,105.68,105.84,8250.0,85.1947,85.2833,85.1544,85.2833,8250.0
2016-05-31 10:10:00,105.82,105.89,105.76,105.81,13447.0,85.2672,85.3236,85.2188,85.2591,13447.0
2016-05-31 10:15:00,105.81,105.88,105.8,105.82,10118.0,85.2591,85.3155,85.2511,85.2672,10118.0
2016-05-31 10:20:00,105.83,105.89,105.8,105.83,14121.0,85.2752,85.3236,85.2511,85.2752,14121.0
2016-05-31 10:25:00,105.84,105.92,105.81,105.83,12280.0,85.2833,85.3478,85.2591,85.2752,12280.0
2016-05-31 10:30:00,105.84,105.87,105.77,105.8,7775.0,85.2833,85.3075,85.2269,85.2511,7775.0
2016-05-31 10:35:00,105.81,105.81,105.64,105.7,6114.0,85.2591,85.2591,85.1222,85.1705,6114.0
2016-05-31 10:40:00,105.7,105.7,105.63,105.67,14618.0,85.1705,85.1705,85.1141,85.1463,14618.0
2016-05-31 10:45:00,105.69,105.78,105.64,105.77,8783.0,85.1624,85.235,85.1222,85.2269,8783.0
2016-05-31 10:50:00,105.76,105.77,105.74,105.75,10411.0,85.2188,85.2269,85.2027,85.2108,10411.0
2016-05-31 10:55:00,105.76,105.79,105.72,105.74,23523.0,85.2188,85.243,85.1866,85.2027,23523.0
2016-05-31 11:00:00,105.73,105.75,105.68,105.73,13081.0,85.1947,85.2108,85.1544,85.1947,13081.0
2016-05-31 11:05:00,105.73,105.77,105.71,105.71,18722.0,85.1947,85.2269,85.1786,85.1786,18722.0
2016-05-31 11:10:00,105.69,105.69,105.56,105.56,10367.0,85.1624,85.1624,85.0577,85.0577,10367.0
2016-05-31 11:15:00,105.58,105.6,105.54,105.6,10133.0,85.0738,85.0899,85.0416,85.0899,10133.0
2016-05-31 11:20:00,105.61,105.63,105.57,105.6,13220.0,85.098,85.1141,85.0657,85.0899,13220.0
2016-05-31 11:25:00,105.64,105.66,105.52,105.52,7517.0,85.1222,85.1383,85.0255,85.0255,7517.0
2016-05-31 11:30:00,105.51,105.51,105.41,105.47,12178.0,85.0174,85.0174,84.9368,84.9852,12178.0
2016-05-31 11:35:00,105.46,105.51,105.42,105.51,8370.0,84.9771,85.0174,84.9449,85.0174,8370.0
2016-05-31 11:40:00,105.53,105.55,105.51,105.52,8362.0,85.0335,85.0496,85.0174,85.0255,8362.0
2016-05-31 11:45:00,105.52,105.54,105.49,105.5,11316.0,85.0255,85.0416,85.0013,85.0093,11316.0
2016-05-31 11:50:00,105.5,105.52,105.46,105.5,13324.0,85.0093,85.0255,84.9771,85.0093,13324.0
2016-05-31 11:55:00,105.49,105.49,105.44,105.45,12341.0,85.0013,85.0013,84.961,84.9691,12341.0
2016-05-31 12:00:00,105.45,105.49,105.45,105.48,7442.0,84.9691,85.0013,84.9691,84.9932,7442.0
2016-05-31 12:05:00,105.49,105.5,105.46,105.48,9413.0,85.0013,85.0093,84.9771,84.9932,9413.0
2016-05-31 12:10:00,105.48,105.5,105.47,105.5,24830.0,84.9932,85.0093,84.9852,85.0093,24830.0
2016-05-31 12:15:00,105.5,105.53,105.48,105.51,9004.0,85.0093,85.0335,84.9932,85.0174,9004.0
2016-05-31 12:20:00,105.51,105.55,105.51,105.54,5423.0,85.0174,85.0496,85.0174,85.0416,5423.0
2016-05-31 12:25:00,105.56,105.59,105.55,105.55,7572.0,85.0577,85.0819,85.0496,85.0496,7572.0
2016-05-31 12:30:00,105.54,105.54,105.51,105.52,5780.0,85.0416,85.0416,85.0174,85.0255,5780.0
2016-05-31 12:35:00,105.53,105.53,105.48,105.48,4015.0,85.0335,85.0335,84.9932,84.9932,4015.0
2016-05-31 12:40:00,105.47,105.5,105.47,105.49,3242.0,84.9852,85.0093,84.9852,85.0013,3242.0
2016-05-31 12:45:00,105.5,105.54,105.49,105.52,7179.0,85.0093,85.0416,85.0013,85.0255,7179.0
2016-05-31 12:50:00,105.53,105.57,105.53,105.54,5746.0,85.0335,85.0657,85.0335,85.0416,5746.0
2016-05-31 12:55:00,105.53,105.53,105.5,105.52,9061.0,85.0335,85.0335,85.0093,85.0255,9061.0
2016-05-31 13:00:00,105.51,105.54,105.5,105.53,9475.0,85.0174,85.0416,85.0093,85.0335,9475.0
2016-05-31 13:05:00,105.51,105.53,105.48,105.48,6788.0,85.0174,85.0335,84.9932,84.9932,6788.0
2016-05-31 13:10:00,105.49,105.5,105.48,105.49,5498.0,85.0013,85.0093,84.9932,85.0013,5498.0
2016-05-31 13:15:00,105.49,105.51,105.47,105.49,5588.0,85.0013,85.0174,84.9852,85.0013,5588.0
2016-05-31 13:20:00,105.5,105.59,105.49,105.56,9459.0,85.0093,85.0819,85.0013,85.0577,9459.0
2016-05-31 13:25:00,105.55,105.59,105.54,105.57,9729.0,85.0496,85.0819,85.0416,85.0657,9729.0
2016-05-31 13:30:00,105.57,105.6,105.54,105.6,13837.0,85.0657,85.0899,85.0416,85.0899,13837.0
2016-05-31 13:35:00,105.59,105.62,105.58,105.61,8075.0,85.0819,85.106,85.0738,85.098,8075.0
2016-05-31 13:40:00,105.61,105.61,105.59,105.6,2954.0,85.098,85.098,85.0819,85.0899,2954.0
2016-05-31 13:45:00,105.6,105.62,105.58,105.58,7120.0,85.0899,85.106,85.0738,85.0738,7120.0
2016-05-31 13:50:00,105.58,105.59,105.55,105.58,4701.0,85.0738,85.0819,85.0496,85.0738,4701.0
2016-05-31 13:55:00,105.57,105.59,105.57,105.59,9482.0,85.0657,85.0819,85.0657,85.0819,9482.0
2016-05-31 14:00:00,105.58,105.59,105.42,105.42,18262.0,85.0738,85.0819,84.9449,84.9449,18262.0
2016-05-31 14:05:00,105.4,105.44,105.39,105.39,9416.0,84.9288,84.961,84.9207,84.9207,9416.0
2016-05-31 14:10:00,105.39,105.4,105.32,105.33,13214.0,84.9207,84.9288,84.8643,84.8724,13214.0
2016-05-31 14:15:00,105.32,105.35,105.27,105.32,13811.0,84.8643,84.8885,84.824,84.8643,13811.0
2016-05-31 14:20:00,105.31,105.48,105.31,105.43,14876.0,84.8562,84.9932,84.8562,84.9529,14876.0
2016-05-31 14:25:00,105.42,105.48,105.39,105.46,10643.0,84.9449,84.9932,84.9207,84.9771,10643.0
2016-05-31 14:30:00,105.47,105.52,105.45,105.52,11772.0,84.9852,85.0255,84.9691,85.0255,11772.0
2016-05-31 14:35:00,105.53,105.55,105.47,105.53,11328.0,85.0335,85.0496,84.9852,85.0335,11328.0
2016-05-31 14:40:00,105.52,105.52,105.46,105.47,7022.0,85.0255,85.0255,84.9771,84.9852,7022.0
2016-05-31 14:45:00,105.46,105.46,105.36,105.45,8075.0,84.9771,84.9771,84.8965,84.9691,8075.0
2016-05-31 14:50:00,105.46,105.48,105.42,105.47,54404.0,84.9771,84.9932,84.9449,84.9852,54404.0
2016-05-31 14:55:00,105.46,105.49,105.43,105.47,11478.0,84.9771,85.0013,84.9529,84.9852,11478.0
2016-05-31 15:00:00,105.46,105.46,105.36,105.42,20647.0,84.9771,84.9771,84.8965,84.9449,20647.0
2016-05-31 15:05:00,105.42,105.51,105.39,105.51,10603.0,84.9449,85.0174,84.9207,85.0174,10603.0
2016-05-31 15:10:00,105.51,105.62,105.51,105.58,17900.0,85.0174,85.106,85.0174,85.0738,17900.0
2016-05-31 15:15:00,105.59,105.76,105.59,105.74,19248.0,85.0819,85.2188,85.0819,85.2027,19248.0
2016-05-31 15:20:00,105.72,105.74,105.64,105.64,13159.0,85.1866,85.2027,85.1222,85.1222,13159.0
2016-05-31 15:25:00,105.66,105.75,105.63,105.74,16128.0,85.1383,85.2108,85.1141,85.2027,16128.0
2016-05-31 15:30:00,105.75,105.86,105.75,105.8,26790.0,85.2108,85.2994,85.2108,85.2511,26790.0
2016-05-31 15:35:00,105.79,105.85,105.76,105.84,23159.0,85.243,85.2914,85.2188,85.2833,23159.0
2016-05-31 15:40:00,105.84,105.97,105.83,105.91,31855.0,85.2833,85.3881,85.2752,85.3397,31855.0
2016-05-31 15:45:00,105.92,106.0,105.91,105.99,59322.0,85.3478,85.4122,85.3397,85.4042,59322.0
2016-05-31 15:50:00,105.98,106.08,105.98,106.07,51372.0,85.3961,85.4767,85.3961,85.4686,51372.0
2016-05-31 15:55:00,106.07,106.14,106.0,106.0,145914.0,85.4686,85.525,85.4122,85.4122,145914.0
2016-06-01 09:30:00,105.21,105.97,104.95,105.02,39467.0,84.7757,85.3881,84.5662,84.6226,39467.0
2016-06-01 09:35:00,105.02,105.02,104.7,104.89,42530.0,84.6226,84.6226,84.3647,84.5178,42530.0
2016-06-01 09:40:00,104.86,104.88,104.69,104.7,19905.0,84.4936,84.5098,84.3567,84.3647,19905.0
2016-06-01 09:45:00,104.76,104.96,104.6,104.91,19753.0,84.4131,84.5742,84.2841,84.5339,19753.0
2016-06-01 09:50:00,104.88,104.94,104.88,104.88,5398.0,84.5098,84.5581,84.5098,84.5098,5398.0
2016-06-01 09:55:00,104.87,105.01,104.81,105.01,11633.0,84.5017,84.6145,84.4534,84.6145,11633.0
2016-06-01 10:00:00,105.01,105.18,104.88,105.13,14779.0,84.6145,84.7515,84.5098,84.7112,14779.0
2016-06-01 10:05:00,105.13,105.28,105.09,105.26,9235.0,84.7112,84.8321,84.679,84.816,9235.0
2016-06-01 10:10:00,105.29,105.31,105.09,105.12,25928.0,84.8401,84.8562,84.679,84.7031,25928.0
2016-06-01 10:15:00,105.12,105.21,105.09,105.09,10500.0,84.7031,84.7757,84.679,84.679,10500.0
2016-06-01 10:20:00,105.08,105.22,105.08,105.2,20923.0,84.6709,84.7837,84.6709,84.7676,20923.0
2016-06-01 10:25:00,105.2,105.26,105.12,105.14,9334.0,84.7676,84.816,84.7031,84.7193,9334.0
2016-06-01 10:30:00,105.13,105.24,105.13,105.22,11654.0,84.7112,84.7998,84.7112,84.7837,11654.0
2016-06-01 10:35:00,105.2,105.2,105.13,105.13,11655.0,84.7676,84.7676,84.7112,84.7112,11655.0
2016-06-01 10:40:00,105.15,105.2,105.1,105.14,15633.0,84.7273,84.7676,84.687,84.7193,15633.0
2016-06-01 10:45:00,105.15,105.26,105.12,105.22,9150.0,84.7273,84.816,84.7031,84.7837,9150.0
2016-06-01 10:50:00,105.25,105.5,105.23,105.42,68515.0,84.8079,85.0093,84.7918,84.9449,68515.0
2016-06-01 10:55:00,105.44,105.86,105.44,105.76,79079.0,84.961,85.2994,84.961,85.2188,79079.0
2016-06-01 11:00:00,105.74,105.81,105.67,105.8,31912.0,85.2027,85.2591,85.1463,85.2511,31912.0
2016-06-01 11:05:00,105.82,106.06,105.73,105.74,69065.0,85.2672,85.4606,85.1947,85.2027,69065.0
2016-06-01 11:10:00,105.75,106.08,105.68,106.04,37919.0,85.2108,85.4767,85.1544,85.4445,37919.0
2016-06-01 11:15:00,106.03,106.27,105.78,105.82,120603.0,85.4364,85.6298,85.235,85.2672,120603.0
2016-06-01 11:20:00,105.79,105.9,105.71,105.74,12387.0,85.243,85.3317,85.1786,85.2027,12387.0
2016-06-01 11:25:00,105.78,105.8,105.67,105.72,9272.0,85.235,85.2511,85.1463,85.1866,9272.0
2016-06-01 11:30:00,105.7,105.72,105.56,105.63,6012.0,85.1705,85.1866,85.0577,85.1141,6012.0
2016-06-01 11:35:00,105.66,105.66,105.58,105.58,7052.0,85.1383,85.1383,85.0738,85.0738,7052.0
2016-06-01 11:40:00,105.57,105.62,105.55,105.56,4957.0,85.0657,85.106,85.0496,85.0577,4957.0
2016-06-01 11:45:00,105.55,105.61,105.54,105.61,5905.0,85.0496,85.098,85.0416,85.098,5905.0
2016-06-01 11:50:00,105.61,105.63,105.52,105.53,13451.0,85.098,85.1141,85.0255,85.0335,13451.0
2016-06-01 11:55:00,105.54,105.84,105.52,105.72,19541.0,85.0416,85.2833,85.0255,85.1866,19541.0
2016-06-01 12:00:00,105.72,105.83,105.71,105.78,18742.0,85.1866,85.2752,85.1786,85.235,18742.0
2016-06-01 12:05:00,105.77,105.89,105.76,105.88,37722.0,85.2269,85.3236,85.2188,85.3155,37722.0
2016-06-01 12:10:00,105.89,106.11,105.89,106.01,41233.0,85.3236,85.5009,85.3236,85.4203,41233.0
2016-06-01 12:15:00,106.03,106.14,106.03,106.09,11417.0,85.4364,85.525,85.4364,85.4847,11417.0
2016-06-01 12:20:00,106.11,106.11,106.07,106.08,3062.0,85.5009,85.5009,85.4686,85.4767,3062.0
2016-06-01 12:25:00,106.08,106.09,106.0,106.03,11696.0,85.4767,85.4847,85.4122,85.4364,11696.0
2016-06-01 12:30:00,106.03,106.03,106.0,106.01,3420.0,85.4364,85.4364,85.4122,85.4203,3420.0
2016-06-01 12:35:00,106.01,106.05,106.0,106.02,12743.0,85.4203,85.4525,85.4122,85.4283,12743.0
2016-06-01 12:40:00,106.03,106.06,106.0,106.01,5721.0,85.4364,85.4606,85.4122,85.4203,5721.0
2016-06-01 12:45:00,106.01,106.02,105.98,106.02,38722.0,85.4203,85.4283,85.3961,85.4283,38722.0
2016-06-01 12:50:00,106.01,106.13,106.0,106.13,5028.0,85.4203,85.517,85.4122,85.517,5028.0
2016-06-01 12:55:00,106.12,106.17,106.1,106.17,4814.0,85.5089,85.5492,85.4928,85.5492,4814.0
2016-06-01 13:00:00,106.18,106.18,106.15,106.17,3982.0,85.5573,85.5573,85.5331,85.5492,3982.0
2016-06-01 13:05:00,106.17,106.18,106.08,106.08,6147.0,85.5492,85.5573,85.4767,85.4767,6147.0
2016-06-01 13:10:00,106.08,106.28,106.03,106.06,41353.0,85.4767,85.6378,85.4364,85.4606,41353.0
2016-06-01 13:15:00,106.04,106.08,106.02,106.07,34532.0,85.4445,85.4767,85.4283,85.4686,34532.0
2016-06-01 13:20:00,106.08,106.11,106.05,106.08,8331.0,85.4767,85.5009,85.4525,85.4767,8331.0
2016-06-01 13:25:00,106.07,106.09,106.05,106.07,14153.0,85.4686,85.4847,85.4525,85.4686,14153.0
2016-06-01 13:30:00,106.07,106.23,106.07,106.21,30519.0,85.4686,85.5976,85.4686,85.5814,30519.0
2016-06-01 13:35:00,106.22,106.23,106.0,106.01,89175.0,85.5895,85.5976,85.4122,85.4203,89175.0
2016-06-01 13:40:00,106.02,106.1,105.96,106.03,100601.0,85.4283,85.4928,85.38,85.4364,100601.0
2016-06-01 13:45:00,106.03,106.06,105.96,106.05,38399.0,85.4364,85.4606,85.38,85.4525,38399.0
2016-06-01 13:50:00,106.04,106.05,106.01,106.02,6584.0,85.4445,85.4525,85.4203,85.4283,6584.0
2016-06-01 13:55:00,106.03,106.1,106.03,106.1,10097.0,85.4364,85.4928,85.4364,85.4928,10097.0
2016-06-01 14:00:00,106.11,106.31,106.1,106.17,46949.0,85.5009,85.662,85.4928,85.5492,46949.0
2016-06-01 14:05:00,106.17,106.26,106.08,106.22,16506.0,85.5492,85.6217,85.4767,85.5895,16506.0
2016-06-01 14:10:00,106.2,106.39,106.2,106.33,8191.0,85.5734,85.7265,85.5734,85.6781,8191.0
2016-06-01 14:15:00,106.33,106.49,106.32,106.36,29176.0,85.6781,85.8071,85.6701,85.7023,29176.0
2016-06-01 14:20:00,106.36,106.6,106.32,106.53,63392.0,85.7023,85.8957,85.6701,85.8393,63392.0
2016-06-01 14:25:00,106.51,106.53,106.46,106.52,26776.0,85.8232,85.8393,85.7829,85.8312,26776.0
2016-06-01 14:30:00,106.52,106.54,106.45,106.5,29098.0,85.8312,85.8473,85.7748,85.8151,29098.0
2016-06-01 14:35:00,106.5,106.51,106.33,106.39,12328.0,85.8151,85.8232,85.6781,85.7265,12328.0
2016-06-01 14:40:00,106.4,106.51,106.4,106.45,23818.0,85.7345,85.8232,85.7345,85.7748,23818.0
2016-06-01 14:45:00,106.42,106.49,106.41,106.42,13483.0,85.7507,85.8071,85.7426,85.7507,13483.0
2016-06-01 14:50:00,106.42,106.55,106.42,106.55,6324.0,85.7507,85.8554,85.7507,85.8554,6324.0
2016-06-01 14:55:00,106.52,106.54,106.45,106.53,11872.0,85.8312,85.8473,85.7748,85.8393,11872.0
2016-06-01 15:00:00,106.53,106.55,106.48,106.49,10816.0,85.8393,85.8554,85.799,85.8071,10816.0
2016-06-01 15:05:00,106.49,106.5,106.45,106.46,9045.0,85.8071,85.8151,85.7748,85.7829,9045.0
2016-06-01 15:10:00,106.46,106.55,106.45,106.55,11807.0,85.7829,85.8554,85.7748,85.8554,11807.0
2016-06-01 15:15:00,106.56,106.66,106.54,106.63,15169.0,85.8635,85.944,85.8473,85.9199,15169.0
2016-06-01 15:20:00,106.62,106.7,106.55,106.7,47872.0,85.9118,85.9763,85.8554,85.9763,47872.0
2016-06-01 15:25:00,106.7,106.75,106.68,106.72,91007.0,85.9763,86.0166,85.9602,85.9924,91007.0
2016-06-01 15:30:00,106.72,106.74,106.63,106.7,45136.0,85.9924,86.0085,85.9199,85.9763,45136.0
2016-06-01 15:35:00,106.71,106.75,106.66,106.7,61303.0,85.9843,86.0166,85.944,85.9763,61303.0
2016-06-01 15:40:00,106.7,106.73,106.6,106.6,66132.0,85.9763,86.0004,85.8957,85.8957,66132.0
2016-06-01 15:45:00,106.6,106.63,106.57,106.58,48181.0,85.8957,85.9199,85.8715,85.8796,48181.0
2016-06-01 15:50:00,106.58,106.61,106.55,106.57,64421.0,85.8796,85.9038,85.8554,85.8715,64421.0
2016-06-01 15:55:00,106.59,106.7,106.55,106.69,99422.0,85.8876,85.9763,85.8554,85.9682,99422.0
2016-06-02 09:30:00,106.44,106.72,106.35,106.64,28023.0,85.7668,85.9924,85.6943,85.9279,28023.0
2016-06-02 09:35:00,106.62,106.62,106.22,106.22,12981.0,85.9118,85.9118,85.5895,85.5895,12981.0
2016-06-02 09:40:00,106.25,106.27,106.08,106.24,31073.0,85.6137,85.6298,85.4767,85.6056,31073.0
2016-06-02 09:45:00,106.22,106.31,106.12,106.15,26518.0,85.5895,85.662,85.5089,85.5331,26518.0
2016-06-02 09:50:00,106.15,106.29,106.14,106.2,16199.0,85.5331,85.6459,85.525,85.5734,16199.0
2016-06-02 09:55:00,106.19,106.26,106.12,106.12,22680.0,85.5653,85.6217,85.5089,85.5089,22680.0
2016-06-02 10:00:00,106.17,106.22,105.93,106.0,35136.0,85.5492,85.5895,85.3558,85.4122,35136.0
2016-06-02 10:05:00,106.0,106.14,105.99,106.07,19129.0,85.4122,85.525,85.4042,85.4686,19129.0
2016-06-02 10:10:00,106.09,106.09,106.0,106.03,10966.0,85.4847,85.4847,85.4122,85.4364,10966.0
2016-06-02 10:15:00,106.03,106.1,106.0,106.07,8295.0,85.4364,85.4928,85.4122,85.4686,8295.0
2016-06-02 10:20:00,106.02,106.11,105.97,106.03,5406.0,85.4283,85.5009,85.3881,85.4364,5406.0
2016-06-02 10:25:00,106.06,106.11,106.0,106.09,8069.0,85.4606,85.5009,85.4122,85.4847,8069.0
2016-06-02 10:30:00,106.08,106.33,106.08,106.23,15374.0,85.4767,85.6781,85.4767,85.5976,15374.0
2016-06-02 10:35:00,106.26,106.27,106.19,106.27,5806.0,85.6217,85.6298,85.5653,85.6298,5806.0
2016-06-02 10:40:00,106.27,106.29,106.19,106.22,9010.0,85.6298,85.6459,85.5653,85.5895,9010.0
2016-06-02 10:45:00,106.22,106.24,106.1,106.1,5640.0,85.5895,85.6056,85.4928,85.4928,5640.0
2016-06-02 10:50:00,106.11,106.17,106.1,106.14,5249.0,85.5009,85.5492,85.4928,85.525,5249.0
2016-06-02 10:55:00,106.16,106.25,106.14,106.25,10007.0,85.5412,85.6137,85.525,85.6137,10007.0
2016-06-02 11:00:00,106.27,106.41,106.27,106.4,13015.0,85.6298,85.7426,85.6298,85.7345,13015.0
2016-06-02 11:05:00,106.42,106.58,106.42,106.55,13785.0,85.7507,85.8796,85.7507,85.8554,13785.0
2016-06-02 11:10:00,106.55,106.58,106.4,106.42,12082.0,85.8554,85.8796,85.7345,85.7507,12082.0
2016-06-02 11:15:00,106.4,106.45,106.38,106.42,8395.0,85.7345,85.7748,85.7184,85.7507,8395.0
2016-06-02 11:20:00,106.44,106.45,106.4,106.45,5751.0,85.7668,85.7748,85.7345,85.7748,5751.0
2016-06-02 11:25:00,106.43,106.48,106.41,106.43,7707.0,85.7587,85.799,85.7426,85.7587,7707.0
2016-06-02 11:30:00,106.44,106.44,106.33,106.34,5476.0,85.7668,85.7668,85.6781,85.6862,5476.0
2016-06-02 11:35:00,106.31,106.38,106.3,106.33,4944.0,85.662,85.7184,85.654,85.6781,4944.0
2016-06-02 11:40:00,106.34,106.47,106.34,106.46,4873.0,85.6862,85.7909,85.6862,85.7829,4873.0
2016-06-02 11:45:00,106.46,106.47,106.41,106.42,6850.0,85.7829,85.7909,85.7426,85.7507,6850.0
2016-06-02 11:50:00,106.42,106.42,106.35,106.42,5656.0,85.7507,85.7507,85.6943,85.7507,5656.0
2016-06-02 11:55:00,106.44,106.52,106.43,106.47,5642.0,85.7668,85.8312,85.7587,85.7909,5642.0
2016-06-02 12:00:00,106.5,106.52,106.37,106.37,5810.0,85.8151,85.8312,85.7104,85.7104,5810.0
2016-06-02 12:05:00,106.36,106.39,106.27,106.27,6021.0,85.7023,85.7265,85.6298,85.6298,6021.0
2016-06-02 12:10:00,106.28,106.29,106.26,106.28,5731.0,85.6378,85.6459,85.6217,85.6378,5731.0
2016-06-02 12:15:00,106.28,106.3,106.24,106.29,4825.0,85.6378,85.654,85.6056,85.6459,4825.0
2016-06-02 12:20:00,106.26,106.35,106.26,106.33,5875.0,85.6217,85.6943,85.6217,85.6781,5875.0
2016-06-02 12:25:00,106.32,106.32,106.24,106.27,4258.0,85.6701,85.6701,85.6056,85.6298,4258.0
2016-06-02 12:30:00,106.28,106.3,106.24,106.27,4600.0,85.6378,85.654,85.6056,85.6298,4600.0
2016-06-02 12:35:00,106.26,106.31,106.26,106.27,4813.0,85.6217,85.662,85.6217,85.6298,4813.0
2016-06-02 12:40:00,106.27,106.4,106.27,106.39,6200.0,85.6298,85.7345,85.6298,85.7265,6200.0
2016-06-02 12:45:00,106.39,106.5,106.39,106.5,16943.0,85.7265,85.8151,85.7265,85.8151,16943.0
2016-06-02 12:50:00,106.5,106.53,106.46,106.52,9671.0,85.8151,85.8393,85.7829,85.8312,9671.0
2016-06-02 12:55:00,106.52,106.63,106.52,106.61,17450.0,85.8312,85.9199,85.8312,85.9038,17450.0
2016-06-02 13:00:00,106.62,106.64,106.6,106.61,13194.0,85.9118,85.9279,85.8957,85.9038,13194.0
2016-06-02 13:05:00,106.61,106.63,106.58,106.58,11923.0,85.9038,85.9199,85.8796,85.8796,11923.0
2016-06-02 13:10:00,106.59,106.6,106.58,106.58,7315.0,85.8876,85.8957,85.8796,85.8796,7315.0
2016-06-02 13:15:00,106.58,106.61,106.57,106.58,7386.0,85.8796,85.9038,85.8715,85.8796,7386.0
2016-06-02 13:20:00,106.59,106.6,106.57,106.58,4000.0,85.8876,85.8957,85.8715,85.8796,4000.0
2016-06-02 13:25:00,106.58,106.61,106.57,106.59,8882.0,85.8796,85.9038,85.8715,85.8876,8882.0
2016-06-02 13:30:00,106.61,106.65,106.6,106.65,11716.0,85.9038,85.936,85.8957,85.936,11716.0
2016-06-02 13:35:00,106.66,106.67,106.59,106.59,6103.0,85.944,85.9521,85.8876,85.8876,6103.0
2016-06-02 13:40:00,106.59,106.65,106.56,106.65,4141.0,85.8876,85.936,85.8635,85.936,4141.0
2016-06-02 13:45:00,106.66,106.67,106.59,106.64,17369.0,85.944,85.9521,85.8876,85.9279,17369.0
2016-06-02 13:50:00,106.66,106.67,106.59,106.67,5658.0,85.944,85.9521,85.8876,85.9521,5658.0
2016-06-02 13:55:00,106.68,106.73,106.68,106.71,7576.0,85.9602,86.0004,85.9602,85.9843,7576.0
2016-06-02 14:00:00,106.71,106.8,106.71,106.78,17849.0,85.9843,86.0569,85.9843,86.0407,17849.0
2016-06-02 14:05:00,106.78,106.87,106.78,106.78,12177.0,86.0407,86.1133,86.0407,86.0407,12177.0
2016-06-02 14:10:00,106.78,106.78,106.68,106.7,5147.0,86.0407,86.0407,85.9602,85.9763,5147.0
2016-06-02 14:15:00,106.69,106.75,106.69,106.75,6864.0,85.9682,86.0166,85.9682,86.0166,6864.0
2016-06-02 14:20:00,106.75,106.77,106.73,106.76,8577.0,86.0166,86.0327,86.0004,86.0246,8577.0
2016-06-02 14:25:00,106.77,106.79,106.71,106.74,6749.0,86.0327,86.0488,85.9843,86.0085,6749.0
2016-06-02 14:30:00,106.74,106.75,106.67,106.68,8262.0,86.0085,86.0166,85.9521,85.9602,8262.0
2016-06-02 14:35:00,106.67,106.71,106.62,106.62,6100.0,85.9521,85.9843,85.9118,85.9118,6100.0
2016-06-02 14:40:00,106.62,106.71,106.6,106.65,14594.0,85.9118,85.9843,85.8957,85.936,14594.0
2016-06-02 14:45:00,106.66,106.67,106.61,106.63,5142.0,85.944,85.9521,85.9038,85.9199,5142.0
2016-06-02 14:50:00,106.63,106.67,106.63,106.64,7023.0,85.9199,85.9521,85.9199,85.9279,7023.0
2016-06-02 14:55:00,106.64,106.69,106.63,106.65,15555.0,85.9279,85.9682,85.9199,85.936,15555.0
2016-06-02 15:00:00,106.65,106.67,106.62,106.67,6123.0,85.936,85.9521,85.9118,85.9521,6123.0
2016-06-02 15:05:00,106.67,106.68,106.64,106.66,13604.0,85.9521,85.9602,85.9279,85.944,13604.0
2016-06-02 15:10:00,106.66,106.71,106.65,106.71,10518.0,85.944,85.9843,85.936,85.9843,10518.0
2016-06-02 15:15:00,106.7,106.73,106.68,106.69,9397.0,85.9763,86.0004,85.9602,85.9682,9397.0
2016-06-02 15:20:00,106.68,106.75,106.68,106.74,14523.0,85.9602,86.0166,85.9602,86.0085,14523.0
2016-06-02 15:25:00,106.74,106.85,106.73,106.85,12121.0,86.0085,86.0971,86.0004,86.0971,12121.0
2016-06-02 15:30:00,106.86,106.91,106.85,106.91,22848.0,86.1052,86.1455,86.0971,86.1455,22848.0
2016-06-02 15:35:00,106.91,106.92,106.87,106.88,23063.0,86.1455,86.1535,86.1133,86.1213,23063.0
2016-06-02 15:40:00,106.89,106.89,106.8,106.84,28597.0,86.1294,86.1294,86.0569,86.0891,28597.0
2016-06-02 15:45:00,106.84,106.92,106.83,106.92,44468.0,86.0891,86.1535,86.081,86.1535,44468.0
2016-06-02 15:50:00,106.91,107.01,106.91,107.0,57243.0,86.1455,86.2261,86.1455,86.218,57243.0
2016-06-02 15:55:00,107.0,107.11,107.0,107.11,96654.0,86.218,86.3066,86.218,86.3066,96654.0
2016-06-03 09:30:00,107.12,107.12,106.67,106.79,29383.0,86.3147,86.3147,85.9521,86.0488,29383.0
2016-06-03 09:35:00,106.78,106.82,106.71,106.79,9976.0,86.0407,86.073,85.9843,86.0488,9976.0
2016-06-03 09:40:00,106.75,106.84,106.71,106.83,12610.0,86.0166,86.0891,85.9843,86.081,12610.0
2016-06-03 09:45:00,106.91,107.05,106.85,107.05,32948.0,86.1455,86.2583,86.0971,86.2583,32948.0
2016-06-03 09:50:00,107.02,107.06,106.97,107.0,34908.0,86.2341,86.2664,86.1938,86.218,34908.0
2016-06-03 09:55:00,107.03,107.05,106.97,107.0,32471.0,86.2422,86.2583,86.1938,86.218,32471.0
2016-06-03 10:00:00,106.99,106.99,106.73,106.76,18090.0,86.2099,86.2099,86.0004,86.0246,18090.0
2016-06-03 10:05:00,106.77,106.94,106.7,106.71,39302.0,86.0327,86.1697,85.9763,85.9843,39302.0
2016-06-03 10:10:00,106.69,106.77,106.59,106.77,7277.0,85.9682,86.0327,85.8876,86.0327,7277.0
2016-06-03 10:15:00,106.8,106.8,106.63,106.67,8099.0,86.0569,86.0569,85.9199,85.9521,8099.0
2016-06-03 10:20:00,106.63,106.65,106.47,106.61,8068.0,85.9199,85.936,85.7909,85.9038,8068.0
2016-06-03 10:25:00,106.62,106.64,106.54,106.56,12312.0,85.9118,85.9279,85.8473,85.8635,12312.0
2016-06-03 10:30:00,106.56,106.82,106.52,106.82,9473.0,85.8635,86.073,85.8312,86.073,9473.0
2016-06-03 10:35:00,106.8,106.8,106.7,106.73,9027.0,86.0569,86.0569,85.9763,86.0004,9027.0
2016-06-03 10:40:00,106.72,106.73,106.57,106.57,18741.0,85.9924,86.0004,85.8715,85.8715,18741.0
2016-06-03 10:45:00,106.6,106.71,106.5,106.69,17062.0,85.8957,85.9843,85.8151,85.9682,17062.0
2016-06-03 10:50:00,106.67,106.76,106.67,106.75,7977.0,85.9521,86.0246,85.9521,86.0166,7977.0
2016-06-03 10:55:00,106.74,106.87,106.73,106.84,18109.0,86.0085,86.1133,86.0004,86.0891,18109.0
2016-06-03 11:00:00,106.86,106.88,106.74,106.75,9034.0,86.1052,86.1213,86.0085,86.0166,9034.0
2016-06-03 11:05:00,106.76,106.76,106.59,106.59,9513.0,86.0246,86.0246,85.8876,85.8876,9513.0
2016-06-03 11:10:00,106.62,106.62,106.56,106.59,3200.0,85.9118,85.9118,85.8635,85.8876,3200.0
2016-06-03 11:15:00,106.59,106.63,106.57,106.62,4148.0,85.8876,85.9199,85.8715,85.9118,4148.0
2016-06-03 11:20:00,106.62,106.72,106.62,106.65,6967.0,85.9118,85.9924,85.9118,85.936,6967.0
2016-06-03 11:25:00,106.65,106.71,106.59,106.62,4424.0,85.936,85.9843,85.8876,85.9118,4424.0
2016-06-03 11:30:00,106.63,106.81,106.63,106.76,6267.0,85.9199,86.0649,85.9199,86.0246,6267.0
2016-06-03 11:35:00,106.75,106.8,106.69,106.8,3157.0,86.0166,86.0569,85.9682,86.0569,3157.0
2016-06-03 11:40:00,106.83,106.96,106.83,106.95,6541.0,86.081,86.1858,86.081,86.1777,6541.0
2016-06-03 11:45:00,106.95,107.03,106.93,107.03,8281.0,86.1777,86.2422,86.1616,86.2422,8281.0
2016-06-03 11:50:00,107.05,107.07,106.98,107.02,6671.0,86.2583,86.2744,86.2019,86.2341,6671.0
2016-06-03 11:55:00,107.02,107.13,106.98,107.09,5214.0,86.2341,86.3228,86.2019,86.2905,5214.0
2016-06-03 12:00:00,107.1,107.1,106.92,106.92,4742.0,86.2986,86.2986,86.1535,86.1535,4742.0
2016-06-03 12:05:00,106.9,106.9,106.8,106.8,3466.0,86.1374,86.1374,86.0569,86.0569,3466.0
2016-06-03 12:10:00,106.82,106.83,106.75,106.76,4912.0,86.073,86.081,86.0166,86.0246,4912.0
2016-06-03 12:15:00,106.75,106.81,106.73,106.74,7497.0,86.0166,86.0649,86.0004,86.0085,7497.0
2016-06-03 12:20:00,106.73,106.84,106.65,106.83,33093.0,86.0004,86.0891,85.936,86.081,33093.0
2016-06-03 12:25:00,106.84,106.91,106.84,106.91,6966.0,86.0891,86.1455,86.0891,86.1455,6966.0
2016-06-03 12:30:00,106.89,107.01,106.89,106.99,7924.0,86.1294,86.2261,86.1294,86.2099,7924.0
2016-06-03 12:35:00,106.99,106.99,106.91,106.92,3180.0,86.2099,86.2099,86.1455,86.1535,3180.0
2016-06-03 12:40:00,106.92,106.97,106.9,106.9,11564.0,86.1535,86.1938,86.1374,86.1374,11564.0
2016-06-03 12:45:00,106.88,106.88,106.8,106.8,3867.0,86.1213,86.1213,86.0569,86.0569,3867.0
2016-06-03 12:50:00,106.79,106.89,106.77,106.86,8807.0,86.0488,86.1294,86.0327,86.1052,8807.0
2016-06-03 12:55:00,106.84,106.85,106.77,106.77,3500.0,86.0891,86.0971,86.0327,86.0327,3500.0
2016-06-03 13:00:00,106.8,106.81,106.73,106.74,5802.0,86.0569,86.0649,86.0004,86.0085,5802.0
2016-06-03 13:05:00,106.77,106.83,106.74,106.81,5862.0,86.0327,86.081,86.0085,86.0649,5862.0
2016-06-03 13:10:00,106.83,106.9,106.82,106.85,4119.0,86.081,86.1374,86.073,86.0971,4119.0
2016-06-03 13:15:00,106.86,106.86,106.81,106.84,5221.0,86.1052,86.1052,86.0649,86.0891,5221.0
2016-06-03 13:20:00,106.84,106.93,106.83,106.93,9043.0,86.0891,86.1616,86.081,86.1616,9043.0
2016-06-03 13:25:00,106.92,106.92,106.83,106.85,19495.0,86.1535,86.1535,86.081,86.0971,19495.0
2016-06-03 13:30:00,106.85,106.87,106.82,106.83,11479.0,86.0971,86.1133,86.073,86.081,11479.0
2016-06-03 13:35:00,106.8,106.86,106.8,106.86,6947.0,86.0569,86.1052,86.0569,86.1052,6947.0
2016-06-03 13:40:00,106.86,107.02,106.86,107.0,15446.0,86.1052,86.2341,86.1052,86.218,15446.0
2016-06-03 13:45:00,107.0,107.12,107.0,107.02,10967.0,86.218,86.3147,86.218,86.2341,10967.0
2016-06-03 13:50:00,107.04,107.05,107.0,107.0,5901.0,86.2502,86.2583,86.218,86.218,5901.0
2016-06-03 13:55:00,107.0,107.07,107.0,107.05,6070.0,86.218,86.2744,86.218,86.2583,6070.0
2016-06-03 14:00:00,107.04,107.04,107.0,107.01,2613.0,86.2502,86.2502,86.218,86.2261,2613.0
2016-06-03 14:05:00,107.02,107.03,106.96,106.98,10820.0,86.2341,86.2422,86.1858,86.2019,10820.0
2016-06-03 14:10:00,107.01,107.04,107.0,107.02,13170.0,86.2261,86.2502,86.218,86.2341,13170.0
2016-06-03 14:15:00,107.01,107.01,106.95,107.01,4975.0,86.2261,86.2261,86.1777,86.2261,4975.0
2016-06-03 14:20:00,107.01,107.05,106.95,107.02,11391.0,86.2261,86.2583,86.1777,86.2341,11391.0
2016-06-03 14:25:00,107.04,107.16,107.03,107.14,9845.0,86.2502,86.3469,86.2422,86.3308,9845.0
2016-06-03 14:30:00,107.14,107.21,107.12,107.18,6230.0,86.3308,86.3872,86.3147,86.363,6230.0
2016-06-03 14:35:00,107.2,107.28,107.18,107.27,7574.0,86.3792,86.4436,86.363,86.4356,7574.0
2016-06-03 14:40:00,107.28,107.28,107.22,107.22,6295.0,86.4436,86.4436,86.3953,86.3953,6295.0
2016-06-03 14:45:00,107.23,107.29,107.22,107.23,5814.0,86.4033,86.4517,86.3953,86.4033,5814.0
2016-06-03 14:50:00,107.25,107.37,107.23,107.36,10404.0,86.4194,86.5161,86.4033,86.5081,10404.0
2016-06-03 14:55:00,107.37,107.37,107.24,107.24,8764.0,86.5161,86.5161,86.4114,86.4114,8764.0
2016-06-03 15:00:00,107.22,107.22,107.16,107.2,9759.0,86.3953,86.3953,86.3469,86.3792,9759.0
2016-06-03 15:05:00,107.2,107.23,107.14,107.16,7296.0,86.3792,86.4033,86.3308,86.3469,7296.0
2016-06-03 15:10:00,107.16,107.16,107.09,107.16,6748.0,86.3469,86.3469,86.2905,86.3469,6748.0
2016-06-03 15:15:00,107.16,107.18,107.13,107.13,6645.0,86.3469,86.363,86.3228,86.3228,6645.0
2016-06-03 15:20:00,107.13,107.21,107.11,107.2,9448.0,86.3228,86.3872,86.3066,86.3792,9448.0
2016-06-03 15:25:00,107.2,107.25,107.2,107.21,7458.0,86.3792,86.4194,86.3792,86.3872,7458.0
2016-06-03 15:30:00,107.22,107.31,107.2,107.3,14662.0,86.3953,86.4678,86.3792,86.4597,14662.0
2016-06-03 15:35:00,107.29,107.3,107.23,107.27,14346.0,86.4517,86.4597,86.4033,86.4356,14346.0
2016-06-03 15:40:00,107.28,107.28,107.22,107.24,13298.0,86.4436,86.4436,86.3953,86.4114,13298.0
2016-06-03 15:45:00,107.24,107.24,107.15,107.19,39762.0,86.4114,86.4114,86.3389,86.3711,39762.0
2016-06-03 15:50:00,107.19,107.29,107.19,107.27,23601.0,86.3711,86.4517,86.3711,86.4356,23601.0
2016-06-03 15:55:00,107.27,107.27,107.13,107.2,54709.0,86.4356,86.4356,86.3228,86.3792,54709.0
2016-06-06 09:30:00,107.3,107.51,107.15,107.33,13349.0,86.4597,86.629,86.3389,86.4839,13349.0
2016-06-06 09:35:00,107.29,107.44,107.26,107.4,13964.0,86.4517,86.5725,86.4275,86.5403,13964.0
2016-06-06 09:40:00,107.44,107.63,107.4,107.63,4376.0,86.5725,86.7256,86.5403,86.7256,4376.0
2016-06-06 09:45:00,107.65,107.73,107.62,107.68,2866.0,86.7418,86.8062,86.7176,86.7659,2866.0
2016-06-06 09:50:00,107.61,107.78,107.61,107.78,7543.0,86.7095,86.8465,86.7095,86.8465,7543.0
2016-06-06 09:55:00,107.78,107.82,107.7,107.75,20292.0,86.8465,86.8787,86.782,86.8223,20292.0
2016-06-06 10:00:00,107.76,107.92,107.76,107.8,7091.0,86.8304,86.9593,86.8304,86.8626,7091.0
2016-06-06 10:05:00,107.78,107.87,107.77,107.83,5151.0,86.8465,86.919,86.8385,86.8868,5151.0
2016-06-06 10:10:00,107.85,107.85,107.67,107.73,7248.0,86.9029,86.9029,86.7579,86.8062,7248.0
2016-06-06 10:15:00,107.75,107.81,107.75,107.77,6359.0,86.8223,86.8707,86.8223,86.8385,6359.0
2016-06-06 10:20:00,107.76,107.81,107.69,107.8,12001.0,86.8304,86.8707,86.774,86.8626,12001.0
2016-06-06 10:25:00,107.78,107.83,107.76,107.79,6347.0,86.8465,86.8868,86.8304,86.8546,6347.0
2016-06-06 10:30:00,107.78,107.87,107.78,107.86,7171.0,86.8465,86.919,86.8465,86.911,7171.0
2016-06-06 10:35:00,107.86,107.98,107.82,107.82,13039.0,86.911,87.0077,86.8787,86.8787,13039.0
2016-06-06 10:40:00,107.83,107.92,107.83,107.87,5300.0,86.8868,86.9593,86.8868,86.919,5300.0
2016-06-06 10:45:00,107.89,107.91,107.86,107.86,2685.0,86.9351,86.9513,86.911,86.911,2685.0
2016-06-06 10:50:00,107.86,107.88,107.84,107.84,6923.0,86.911,86.9271,86.8949,86.8949,6923.0
2016-06-06 10:55:00,107.87,107.99,107.86,107.95,10066.0,86.919,87.0157,86.911,86.9835,10066.0
2016-06-06 11:00:00,107.96,108.0,107.95,107.98,7090.0,86.9916,87.0238,86.9835,87.0077,7090.0
2016-06-06 11:05:00,107.97,107.97,107.85,107.9,7580.0,86.9996,86.9996,86.9029,86.9432,7580.0
2016-06-06 11:10:00,107.89,107.95,107.86,107.94,12145.0,86.9351,86.9835,86.911,86.9754,12145.0
2016-06-06 11:15:00,107.94,107.96,107.91,107.95,4126.0,86.9754,86.9916,86.9513,86.9835,4126.0
2016-06-06 11:20:00,107.94,107.96,107.83,107.85,9363.0,86.9754,86.9916,86.8868,86.9029,9363.0
2016-06-06 11:25:00,107.86,107.91,107.84,107.84,4106.0,86.911,86.9513,86.8949,86.8949,4106.0
2016-06-06 11:30:00,107.83,107.84,107.78,107.82,6720.0,86.8868,86.8949,86.8465,86.8787,6720.0
2016-06-06 11:35:00,107.87,107.87,107.78,107.81,5759.0,86.919,86.919,86.8465,86.8707,5759.0
2016-06-06 11:40:00,107.85,107.92,107.85,107.92,4860.0,86.9029,86.9593,86.9029,86.9593,4860.0
2016-06-06 11:45:00,107.92,107.95,107.88,107.88,7797.0,86.9593,86.9835,86.9271,86.9271,7797.0
2016-06-06 11:50:00,107.89,107.92,107.84,107.92,5055.0,86.9351,86.9593,86.8949,86.9593,5055.0
2016-06-06 11:55:00,107.93,107.95,107.75,107.75,8469.0,86.9674,86.9835,86.8223,86.8223,8469.0
2016-06-06 12:00:00,107.77,107.79,107.75,107.78,2728.0,86.8385,86.8546,86.8223,86.8465,2728.0
2016-06-06 12:05:00,107.78,107.85,107.73,107.74,11544.0,86.8465,86.9029,86.8062,86.8143,11544.0
2016-06-06 12:10:00,107.74,107.74,107.66,107.68,5551.0,86.8143,86.8143,86.7498,86.7659,5551.0
2016-06-06 12:15:00,107.67,107.68,107.61,107.62,10837.0,86.7579,86.7659,86.7095,86.7176,10837.0
2016-06-06 12:20:00,107.64,107.66,107.62,107.65,10615.0,86.7337,86.7498,86.7176,86.7418,10615.0
2016-06-06 12:25:00,107.65,107.67,107.6,107.64,12589.0,86.7418,86.7579,86.7015,86.7337,12589.0
2016-06-06 12:30:00,107.65,107.69,107.57,107.65,21788.0,86.7418,86.774,86.6773,86.7418,21788.0
2016-06-06 12:35:00,107.65,107.7,107.57,107.57,13979.0,86.7418,86.782,86.6773,86.6773,13979.0
2016-06-06 12:40:00,107.57,107.61,107.56,107.58,4199.0,86.6773,86.7095,86.6692,86.6854,4199.0
2016-06-06 12:45:00,107.57,107.59,107.4,107.42,10958.0,86.6773,86.6934,86.5403,86.5564,10958.0
2016-06-06 12:50:00,107.4,107.42,107.32,107.34,27239.0,86.5403,86.5564,86.4759,86.492,27239.0
2016-06-06 12:55:00,107.35,107.47,107.3,107.45,9719.0,86.5,86.5967,86.4597,86.5806,9719.0
2016-06-06 13:00:00,107.44,107.45,107.39,107.42,10837.0,86.5725,86.5806,86.5323,86.5564,10837.0
2016-06-06 13:05:00,107.41,107.52,107.41,107.5,10942.0,86.5484,86.637,86.5484,86.6209,10942.0
2016-06-06 13:10:00,107.53,107.62,107.53,107.58,4904.0,86.6451,86.7176,86.6451,86.6854,4904.0
2016-06-06 13:15:00,107.58,107.63,107.54,107.54,6907.0,86.6854,86.7256,86.6531,86.6531,6907.0
2016-06-06 13:20:00,107.56,107.63,107.56,107.59,4644.0,86.6692,86.7256,86.6692,86.6934,4644.0
2016-06-06 13:25:00,107.58,107.63,107.57,107.6,5202.0,86.6854,86.7256,86.6773,86.7015,5202.0
2016-06-06 13:30:00,107.59,107.61,107.54,107.56,6847.0,86.6934,86.7095,86.6531,86.6692,6847.0
2016-06-06 13:35:00,107.55,107.57,107.52,107.54,6339.0,86.6612,86.6773,86.637,86.6531,6339.0
2016-06-06 13:40:00,107.54,107.58,107.53,107.57,3797.0,86.6531,86.6854,86.6451,86.6773,3797.0
2016-06-06 13:45:00,107.56,107.62,107.56,107.61,6270.0,86.6692,86.7176,86.6692,86.7095,6270.0
2016-06-06 13:50:00,107.61,107.69,107.6,107.66,7378.0,86.7095,86.774,86.7015,86.7498,7378.0
2016-06-06 13:55:00,107.65,107.7,107.63,107.67,12042.0,86.7418,86.782,86.7256,86.7579,12042.0
2016-06-06 14:00:00,107.67,107.71,107.67,107.68,3661.0,86.7579,86.7901,86.7579,86.7659,3661.0
2016-06-06 14:05:00,107.67,107.69,107.61,107.69,5190.0,86.7579,86.774,86.7095,86.774,5190.0
2016-06-06 14:10:00,107.7,107.77,107.7,107.75,4217.0,86.782,86.8385,86.782,86.8223,4217.0
2016-06-06 14:15:00,107.76,107.87,107.76,107.84,7448.0,86.8304,86.919,86.8304,86.8949,7448.0
2016-06-06 14:20:00,107.82,107.85,107.77,107.83,8388.0,86.8787,86.9029,86.8385,86.8868,8388.0
2016-06-06 14:25:00,107.83,107.86,107.8,107.82,5608.0,86.8868,86.911,86.8626,86.8787,5608.0
2016-06-06 14:30:00,107.83,107.86,107.78,107.79,6673.0,86.8868,86.911,86.8465,86.8546,6673.0
2016-06-06 14:35:00,107.78,107.83,107.78,107.79,7583.0,86.8465,86.8868,86.8465,86.8546,7583.0
2016-06-06 14:40:00,107.79,107.79,107.75,107.76,8746.0,86.8546,86.8546,86.8223,86.8304,8746.0
2016-06-06 14:45:00,107.77,107.81,107.77,107.79,4302.0,86.8385,86.8707,86.8385,86.8546,4302.0
2016-06-06 14:50:00,107.79,107.83,107.78,107.83,7646.0,86.8546,86.8868,86.8465,86.8868,7646.0
2016-06-06 14:55:00,107.84,107.85,107.8,107.8,5098.0,86.8949,86.9029,86.8626,86.8626,5098.0
2016-06-06 15:00:00,107.8,107.88,107.8,107.86,10037.0,86.8626,86.9271,86.8626,86.911,10037.0
2016-06-06 15:05:00,107.86,107.89,107.8,107.82,8836.0,86.911,86.9351,86.8626,86.8787,8836.0
2016-06-06 15:10:00,107.84,107.9,107.84,107.89,6492.0,86.8949,86.9432,86.8949,86.9351,6492.0
2016-06-06 15:15:00,107.9,107.91,107.83,107.84,8976.0,86.9432,86.9513,86.8868,86.8949,8976.0
2016-06-06 15:20:00,107.83,107.88,107.83,107.85,5916.0,86.8868,86.9271,86.8868,86.9029,5916.0
2016-06-06 15:25:00,107.85,107.88,107.81,107.81,9728.0,86.9029,86.9271,86.8707,86.8707,9728.0
2016-06-06 15:30:00,107.82,107.84,107.8,107.82,21711.0,86.8787,86.8949,86.8626,86.8787,21711.0
2016-06-06 15:35:00,107.83,107.93,107.82,107.89,21673.0,86.8868,86.9674,86.8787,86.9351,21673.0
2016-06-06 15:40:00,107.89,107.89,107.8,107.84,14663.0,86.9351,86.9351,86.8626,86.8949,14663.0
2016-06-06 15:45:00,107.84,107.88,107.78,107.83,25652.0,86.8949,86.9271,86.8465,86.8868,25652.0
2016-06-06 15:50:00,107.83,107.83,107.73,107.77,19160.0,86.8868,86.8868,86.8062,86.8385,19160.0
2016-06-06 15:55:00,107.77,107.81,107.72,107.75,50858.0,86.8385,86.8707,86.7982,86.8223,50858.0
2016-06-07 09:30:00,107.67,108.12,107.67,108.07,16865.0,86.7579,87.1205,86.7579,87.0802,16865.0
2016-06-07 09:35:00,108.13,108.23,108.08,108.23,5951.0,87.1285,87.2091,87.0882,87.2091,5951.0
2016-06-07 09:40:00,108.25,108.32,108.21,108.24,9159.0,87.2252,87.2816,87.193,87.2172,9159.0
2016-06-07 09:45:00,108.27,108.37,108.2,108.31,4598.0,87.2413,87.3219,87.1849,87.2736,4598.0
2016-06-07 09:50:00,108.34,108.38,108.2,108.26,10697.0,87.2977,87.33,87.1849,87.2333,10697.0
2016-06-07 09:55:00,108.34,108.45,108.34,108.45,4400.0,87.2977,87.3864,87.2977,87.3864,4400.0
2016-06-07 10:00:00,108.46,108.49,108.32,108.32,12091.0,87.3944,87.4186,87.2816,87.2816,12091.0
2016-06-07 10:05:00,108.34,108.34,108.25,108.25,12196.0,87.2977,87.2977,87.2252,87.2252,12196.0
2016-06-07 10:10:00,108.28,108.38,108.25,108.34,11080.0,87.2494,87.33,87.2252,87.2977,11080.0
2016-06-07 10:15:00,108.34,108.39,108.31,108.39,16268.0,87.2977,87.338,87.2736,87.338,16268.0
2016-06-07 10:20:00,108.39,108.39,108.33,108.38,12598.0,87.338,87.338,87.2897,87.33,12598.0
2016-06-07 10:25:00,108.38,108.51,108.33,108.48,23320.0,87.33,87.4347,87.2897,87.4106,23320.0
2016-06-07 10:30:00,108.52,108.74,108.49,108.58,65344.0,87.4428,87.6201,87.4186,87.4911,65344.0
2016-06-07 10:35:00,108.59,108.59,108.39,108.42,7440.0,87.4992,87.4992,87.338,87.3622,7440.0
2016-06-07 10:40:00,108.45,108.6,108.41,108.6,22345.0,87.3864,87.5072,87.3541,87.5072,22345.0
2016-06-07 10:45:00,108.59,108.66,108.39,108.39,62919.0,87.4992,87.5556,87.338,87.338,62919.0
2016-06-07 10:50:00,108.38,108.56,108.36,108.46,15251.0,87.33,87.475,87.3139,87.3944,15251.0
2016-06-07 10:55:00,108.47,108.56,108.45,108.53,9976.0,87.4025,87.475,87.3864,87.4508,9976.0
2016-06-07 11:00:00,108.49,108.49,108.38,108.4,7092.0,87.4186,87.4186,87.33,87.3461,7092.0
2016-06-07 11:05:00,108.38,108.42,108.38,108.4,7095.0,87.33,87.3622,87.33,87.3461,7095.0
2016-06-07 11:10:00,108.4,108.45,108.38,108.38,5962.0,87.3461,87.3864,87.33,87.33,5962.0
2016-06-07 11:15:00,108.39,108.42,108.35,108.41,12142.0,87.338,87.3622,87.3058,87.3541,12142.0
2016-06-07 11:20:00,108.42,108.44,108.39,108.42,5541.0,87.3622,87.3783,87.338,87.3622,5541.0
2016-06-07 11:25:00,108.41,108.43,108.38,108.4,8890.0,87.3541,87.3703,87.33,87.3461,8890.0
2016-06-07 11:30:00,108.41,108.42,108.38,108.39,9060.0,87.3541,87.3622,87.33,87.338,9060.0
2016-06-07 11:35:00,108.39,108.4,108.33,108.34,12304.0,87.338,87.3461,87.2897,87.2977,12304.0
2016-06-07 11:40:00,108.34,108.41,108.28,108.4,8164.0,87.2977,87.3541,87.2494,87.3461,8164.0
2016-06-07 11:45:00,108.42,108.47,108.38,108.38,7047.0,87.3622,87.4025,87.33,87.33,7047.0
2016-06-07 11:50:00,108.37,108.38,108.3,108.3,7000.0,87.3219,87.33,87.2655,87.2655,7000.0
2016-06-07 11:55:00,108.3,108.33,108.26,108.31,14073.0,87.2655,87.2897,87.2333,87.2736,14073.0
2016-06-07 12:00:00,108.32,108.43,108.31,108.41,9502.0,87.2816,87.3703,87.2736,87.3541,9502.0
2016-06-07 12:05:00,108.39,108.42,108.39,108.4,29649.0,87.338,87.3622,87.338,87.3461,29649.0
2016-06-07 12:10:00,108.39,108.45,108.37,108.45,29541.0,87.338,87.3864,87.3219,87.3864,29541.0
2016-06-07 12:15:00,108.44,108.48,108.43,108.43,6258.0,87.3783,87.4106,87.3703,87.3703,6258.0
2016-06-07 12:20:00,108.44,108.49,108.42,108.48,5696.0,87.3783,87.4186,87.3622,87.4106,5696.0
2016-06-07 12:25:00,108.49,108.54,108.47,108.53,11006.0,87.4186,87.4589,87.4025,87.4508,11006.0
2016-06-07 12:30:00,108.53,108.62,108.52,108.62,8461.0,87.4508,87.5234,87.4428,87.5234,8461.0
2016-06-07 12:35:00,108.62,108.66,108.58,108.66,13456.0,87.5234,87.5556,87.4911,87.5556,13456.0
2016-06-07 12:40:00,108.67,108.68,108.62,108.64,5883.0,87.5637,87.5717,87.5234,87.5395,5883.0
2016-06-07 12:45:00,108.64,108.65,108.59,108.61,6909.0,87.5395,87.5475,87.4992,87.5153,6909.0
2016-06-07 12:50:00,108.6,108.7,108.59,108.67,10210.0,87.5072,87.5878,87.4992,87.5637,10210.0
2016-06-07 12:55:00,108.67,108.75,108.64,108.72,12435.0,87.5637,87.6281,87.5395,87.6039,12435.0
2016-06-07 13:00:00,108.7,108.72,108.64,108.67,5723.0,87.5878,87.6039,87.5395,87.5637,5723.0
2016-06-07 13:05:00,108.67,108.69,108.62,108.69,9194.0,87.5637,87.5798,87.5234,87.5798,9194.0
2016-06-07 13:10:00,108.7,108.71,108.64,108.66,5131.0,87.5878,87.5959,87.5395,87.5556,5131.0
2016-06-07 13:15:00,108.67,108.71,108.65,108.71,6741.0,87.5637,87.5959,87.5475,87.5959,6741.0
2016-06-07 13:20:00,108.72,108.76,108.72,108.73,6213.0,87.6039,87.6362,87.6039,87.612,6213.0
2016-06-07 13:25:00,108.7,108.7,108.65,108.65,3104.0,87.5878,87.5878,87.5475,87.5475,3104.0
2016-06-07 13:30:00,108.65,108.7,108.65,108.69,8190.0,87.5475,87.5878,87.5475,87.5798,8190.0
2016-06-07 13:35:00,108.7,108.7,108.63,108.64,11243.0,87.5878,87.5878,87.5314,87.5395,11243.0
2016-06-07 13:40:00,108.64,108.69,108.63,108.68,3739.0,87.5395,87.5798,87.5314,87.5717,3739.0
2016-06-07 13:45:00,108.68,108.68,108.63,108.64,3923.0,87.5717,87.5717,87.5314,87.5395,3923.0
2016-06-07 13:50:00,108.63,108.65,108.61,108.61,24569.0,87.5314,87.5475,87.5153,87.5153,24569.0
2016-06-07 13:55:00,108.62,108.69,108.62,108.66,9332.0,87.5234,87.5798,87.5234,87.5556,9332.0
2016-06-07 14:00:00,108.65,108.69,108.65,108.68,8510.0,87.5475,87.5798,87.5475,87.5717,8510.0
2016-06-07 14:05:00,108.68,108.69,108.64,108.68,13609.0,87.5717,87.5798,87.5395,87.5717,13609.0
2016-06-07 14:10:00,108.68,108.7,108.66,108.68,11491.0,87.5717,87.5878,87.5556,87.5717,11491.0
2016-06-07 14:15:00,108.69,108.74,108.68,108.74,9328.0,87.5798,87.6201,87.5717,87.6201,9328.0
2016-06-07 14:20:00,108.73,108.74,108.7,108.72,14129.0,87.612,87.6201,87.5878,87.6039,14129.0
2016-06-07 14:25:00,108.73,108.77,108.71,108.73,17036.0,87.612,87.6442,87.5959,87.612,17036.0
2016-06-07 14:30:00,108.74,108.92,108.74,108.92,30339.0,87.6201,87.7651,87.6201,87.7651,30339.0
2016-06-07 14:35:00,108.92,108.96,108.92,108.94,19533.0,87.7651,87.7973,87.7651,87.7812,19533.0
2016-06-07 14:40:00,108.95,109.04,108.94,109.03,19327.0,87.7893,87.8618,87.7812,87.8537,19327.0
2016-06-07 14:45:00,109.03,109.03,108.99,109.0,14413.0,87.8537,87.8537,87.8215,87.8296,14413.0
2016-06-07 14:50:00,109.0,109.06,108.98,109.05,18347.0,87.8296,87.8779,87.8134,87.8698,18347.0
2016-06-07 14:55:00,109.05,109.05,108.95,108.95,16653.0,87.8698,87.8698,87.7893,87.7893,16653.0
2016-06-07 15:00:00,108.95,109.02,108.94,108.97,16729.0,87.7893,87.8457,87.7812,87.8054,16729.0
2016-06-07 15:05:00,108.96,108.97,108.89,108.91,11955.0,87.7973,87.8054,87.7409,87.757,11955.0
2016-06-07 15:10:00,108.89,108.92,108.86,108.89,25065.0,87.7409,87.7651,87.7167,87.7409,25065.0
2016-06-07 15:15:00,108.88,108.9,108.82,108.87,11042.0,87.7329,87.749,87.6845,87.7248,11042.0
2016-06-07 15:20:00,108.87,108.91,108.81,108.81,24623.0,87.7248,87.757,87.6765,87.6765,24623.0
2016-06-07 15:25:00,108.81,108.81,108.75,108.78,26479.0,87.6765,87.6765,87.6281,87.6523,26479.0
2016-06-07 15:30:00,108.78,108.86,108.77,108.84,31471.0,87.6523,87.7167,87.6442,87.7006,31471.0
2016-06-07 15:35:00,108.83,108.85,108.7,108.75,40775.0,87.6926,87.7087,87.5878,87.6281,40775.0
2016-06-07 15:40:00,108.75,108.76,108.6,108.6,50314.0,87.6281,87.6362,87.5072,87.5072,50314.0
2016-06-07 15:45:00,108.61,108.63,108.51,108.52,53880.0,87.5153,87.5314,87.4347,87.4428,53880.0
2016-06-07 15:50:00,108.52,108.57,108.51,108.55,37332.0,87.4428,87.4831,87.4347,87.467,37332.0
2016-06-07 15:55:00,108.54,108.56,108.47,108.54,163367.0,87.4589,87.475,87.4025,87.4589,163367.0
2016-06-08 09:30:00,108.63,109.03,108.44,108.9,24409.0,87.5314,87.8537,87.3783,87.749,24409.0
2016-06-08 09:35:00,109.03,109.07,108.84,109.04,11055.0,87.8537,87.886,87.7006,87.8618,11055.0
2016-06-08 09:40:00,109.04,109.16,109.01,109.1,11235.0,87.8618,87.9585,87.8376,87.9101,11235.0
2016-06-08 09:45:00,109.17,109.22,109.09,109.13,5768.0,87.9665,88.0068,87.9021,87.9343,5768.0
2016-06-08 09:50:00,109.12,109.23,109.11,109.11,9120.0,87.9263,88.0149,87.9182,87.9182,9120.0
2016-06-08 09:55:00,109.14,109.14,109.03,109.1,11460.0,87.9424,87.9424,87.8537,87.9101,11460.0
2016-06-08 10:00:00,109.1,109.1,109.0,109.05,11537.0,87.9101,87.9101,87.8296,87.8698,11537.0
2016-06-08 10:05:00,109.06,109.17,109.0,109.07,13984.0,87.8779,87.9665,87.8296,87.886,13984.0
2016-06-08 10:10:00,109.06,109.06,108.97,108.99,15345.0,87.8779,87.8779,87.8054,87.8215,15345.0
2016-06-08 10:15:00,108.99,109.0,108.84,108.9,8100.0,87.8215,87.8296,87.7006,87.749,8100.0
2016-06-08 10:20:00,108.9,108.95,108.86,108.92,10886.0,87.749,87.7893,87.7167,87.7651,10886.0
2016-06-08 10:25:00,108.91,109.07,108.91,109.03,10902.0,87.757,87.886,87.757,87.8537,10902.0
2016-06-08 10:30:00,109.03,109.09,108.93,109.05,9157.0,87.8537,87.9021,87.7732,87.8698,9157.0
2016-06-08 10:35:00,109.06,109.13,109.04,109.05,14230.0,87.8779,87.9343,87.8618,87.8698,14230.0
2016-06-08 10:40:00,109.06,109.13,109.04,109.09,9111.0,87.8779,87.9343,87.8618,87.9021,9111.0
2016-06-08 10:45:00,109.09,109.18,109.09,109.18,8663.0,87.9021,87.9746,87.9021,87.9746,8663.0
2016-06-08 10:50:00,109.18,109.23,109.16,109.17,8437.0,87.9746,88.0149,87.9585,87.9665,8437.0
2016-06-08 10:55:00,109.19,109.19,109.07,109.09,9552.0,87.9827,87.9827,87.886,87.9021,9552.0
2016-06-08 11:00:00,109.1,109.11,108.86,108.91,15246.0,87.9101,87.9182,87.7167,87.757,15246.0
2016-06-08 11:05:00,108.91,108.97,108.89,108.91,13660.0,87.757,87.8054,87.7409,87.757,13660.0
2016-06-08 11:10:00,108.91,109.01,108.9,109.01,6356.0,87.757,87.8376,87.749,87.8376,6356.0
2016-06-08 11:15:00,109.02,109.05,108.97,108.97,27718.0,87.8457,87.8698,87.8054,87.8054,27718.0
2016-06-08 11:20:00,108.97,109.07,108.97,109.04,32921.0,87.8054,87.886,87.8054,87.8618,32921.0
2016-06-08 11:25:00,109.05,109.05,108.84,108.98,18594.0,87.8698,87.8698,87.7006,87.8134,18594.0
2016-06-08 11:30:00,108.99,109.08,108.99,109.05,24526.0,87.8215,87.894,87.8215,87.8698,24526.0
2016-06-08 11:35:00,109.04,109.08,109.04,109.06,8108.0,87.8618,87.894,87.8618,87.8779,8108.0
2016-06-08 11:40:00,109.06,109.06,108.99,109.01,15739.0,87.8779,87.8779,87.8215,87.8376,15739.0
2016-06-08 11:45:00,109.01,109.02,108.94,109.0,13643.0,87.8376,87.8457,87.7812,87.8296,13643.0
2016-06-08 11:50:00,109.02,109.04,109.0,109.03,7411.0,87.8457,87.8618,87.8296,87.8537,7411.0
2016-06-08 11:55:00,109.04,109.08,109.03,109.08,7895.0,87.8618,87.894,87.8537,87.894,7895.0
2016-06-08 12:00:00,109.07,109.12,109.05,109.11,13228.0,87.886,87.9263,87.8698,87.9182,13228.0
2016-06-08 12:05:00,109.14,109.19,109.13,109.19,3039.0,87.9424,87.9827,87.9343,87.9827,3039.0
2016-06-08 12:10:00,109.17,109.23,109.16,109.17,5474.0,87.9665,88.0149,87.9585,87.9665,5474.0
2016-06-08 12:15:00,109.17,109.17,109.12,109.13,7794.0,87.9665,87.9665,87.9263,87.9343,7794.0
2016-06-08 12:20:00,109.12,109.16,109.1,109.16,3980.0,87.9263,87.9585,87.9101,87.9585,3980.0
2016-06-08 12:25:00,109.15,109.19,109.14,109.14,5127.0,87.9504,87.9827,87.9424,87.9424,5127.0
2016-06-08 12:30:00,109.15,109.19,109.13,109.16,8576.0,87.9504,87.9827,87.9343,87.9585,8576.0
2016-06-08 12:35:00,109.15,109.15,109.03,109.05,11244.0,87.9504,87.9504,87.8537,87.8698,11244.0
2016-06-08 12:40:00,109.05,109.07,109.01,109.01,14569.0,87.8698,87.886,87.8376,87.8376,14569.0
2016-06-08 12:45:00,109.01,109.04,108.97,108.98,13910.0,87.8376,87.8618,87.8054,87.8134,13910.0
2016-06-08 12:50:00,108.98,109.04,108.97,109.01,22147.0,87.8134,87.8618,87.8054,87.8376,22147.0
2016-06-08 12:55:00,109.0,109.07,109.0,109.06,10564.0,87.8296,87.886,87.8296,87.8779,10564.0
2016-06-08 13:00:00,109.06,109.09,109.02,109.04,11755.0,87.8779,87.9021,87.8457,87.8618,11755.0
2016-06-08 13:05:00,109.05,109.08,109.02,109.02,20495.0,87.8698,87.894,87.8457,87.8457,20495.0
2016-06-08 13:10:00,109.02,109.09,109.01,109.06,14546.0,87.8457,87.9021,87.8376,87.8779,14546.0
2016-06-08 13:15:00,109.09,109.19,109.08,109.19,12396.0,87.9021,87.9827,87.894,87.9827,12396.0
2016-06-08 13:20:00,109.19,109.23,109.13,109.13,24023.0,87.9827,88.0149,87.9343,87.9343,24023.0
2016-06-08 13:25:00,109.11,109.15,109.11,109.14,7107.0,87.9182,87.9504,87.9182,87.9424,7107.0
2016-06-08 13:30:00,109.15,109.21,109.13,109.2,8508.0,87.9504,87.9988,87.9343,87.9907,8508.0
2016-06-08 13:35:00,109.21,109.23,109.19,109.21,16381.0,87.9988,88.0149,87.9827,87.9988,16381.0
2016-06-08 13:40:00,109.21,109.27,109.2,109.26,11391.0,87.9988,88.0471,87.9907,88.0391,11391.0
2016-06-08 13:45:00,109.25,109.3,109.25,109.29,14233.0,88.031,88.0713,88.031,88.0632,14233.0
2016-06-08 13:50:00,109.29,109.31,109.28,109.28,16286.0,88.0632,88.0793,88.0552,88.0552,16286.0
2016-06-08 13:55:00,109.28,109.34,109.26,109.34,13185.0,88.0552,88.1035,88.0391,88.1035,13185.0
2016-06-08 14:00:00,109.34,109.34,109.28,109.28,12179.0,88.1035,88.1035,88.0552,88.0552,12179.0
2016-06-08 14:05:00,109.29,109.3,109.2,109.24,10828.0,88.0632,88.0713,87.9907,88.0229,10828.0
2016-06-08 14:10:00,109.25,109.33,109.24,109.3,9742.0,88.031,88.0955,88.0229,88.0713,9742.0
2016-06-08 14:15:00,109.29,109.41,109.29,109.41,9998.0,88.0632,88.1599,88.0632,88.1599,9998.0
2016-06-08 14:20:00,109.4,109.41,109.32,109.33,10027.0,88.1519,88.1599,88.0874,88.0955,10027.0
2016-06-08 14:25:00,109.33,109.41,109.33,109.4,6104.0,88.0955,88.1599,88.0955,88.1519,6104.0
2016-06-08 14:30:00,109.4,109.41,109.39,109.4,5546.0,88.1519,88.1599,88.1438,88.1519,5546.0
2016-06-08 14:35:00,109.41,109.48,109.41,109.46,11978.0,88.1599,88.2163,88.1599,88.2002,11978.0
2016-06-08 14:40:00,109.45,109.47,109.41,109.44,13864.0,88.1922,88.2083,88.1599,88.1841,13864.0
2016-06-08 14:45:00,109.44,109.51,109.41,109.44,13336.0,88.1841,88.2405,88.1599,88.1841,13336.0
2016-06-08 14:50:00,109.44,109.53,109.44,109.53,14049.0,88.1841,88.2566,88.1841,88.2566,14049.0
2016-06-08 14:55:00,109.52,109.54,109.43,109.43,14688.0,88.2486,88.2647,88.176,88.176,14688.0
2016-06-08 15:00:00,109.42,109.44,109.36,109.44,19632.0,88.168,88.1841,88.1196,88.1841,19632.0
2016-06-08 15:05:00,109.43,109.44,109.39,109.42,12140.0,88.176,88.1841,88.1438,88.168,12140.0
2016-06-08 15:10:00,109.42,109.5,109.41,109.48,17842.0,88.168,88.2324,88.1599,88.2163,17842.0
2016-06-08 15:15:00,109.48,109.49,109.44,109.44,20126.0,88.2163,88.2244,88.1841,88.1841,20126.0
2016-06-08 15:20:00,109.44,109.44,109.37,109.37,15779.0,88.1841,88.1841,88.1277,88.1277,15779.0
2016-06-08 15:25:00,109.38,109.43,109.36,109.36,21511.0,88.1358,88.176,88.1196,88.1196,21511.0
2016-06-08 15:30:00,109.37,109.41,109.36,109.38,18525.0,88.1277,88.1599,88.1196,88.1358,18525.0
2016-06-08 15:35:00,109.39,109.43,109.38,109.41,24367.0,88.1438,88.176,88.1358,88.1599,24367.0
2016-06-08 15:40:00,109.41,109.41,109.33,109.38,40687.0,88.1599,88.1599,88.0955,88.1358,40687.0
2016-06-08 15:45:00,109.38,109.43,109.38,109.39,29665.0,88.1358,88.176,88.1358,88.1438,29665.0
2016-06-08 15:50:00,109.4,109.44,109.34,109.37,32246.0,88.1519,88.1841,88.1035,88.1277,32246.0
2016-06-08 15:55:00,109.37,109.39,109.31,109.38,63959.0,88.1277,88.1438,88.0793,88.1358,63959.0
2016-06-09 09:30:00,108.56,108.89,107.78,108.79,18499.0,87.475,87.7409,86.8465,87.6603,18499.0
2016-06-09 09:35:00,108.77,108.77,108.56,108.72,12734.0,87.6442,87.6442,87.475,87.6039,12734.0
2016-06-09 09:40:00,108.77,108.87,108.73,108.81,7998.0,87.6442,87.7248,87.612,87.6765,7998.0
2016-06-09 09:45:00,108.79,108.87,108.67,108.82,7167.0,87.6603,87.7248,87.5637,87.6845,7167.0
2016-06-09 09:50:00,108.82,108.91,108.79,108.86,9641.0,87.6845,87.757,87.6603,87.7167,9641.0
2016-06-09 09:55:00,108.89,108.96,108.84,108.85,10748.0,87.7409,87.7973,87.7006,87.7087,10748.0
2016-06-09 10:00:00,108.89,108.89,108.77,108.85,11108.0,87.7409,87.7409,87.6442,87.7087,11108.0
2016-06-09 10:05:00,108.82,108.85,108.6,108.71,20510.0,87.6845,87.7087,87.5072,87.5959,20510.0
2016-06-09 10:10:00,108.67,108.69,108.56,108.6,15125.0,87.5637,87.5798,87.475,87.5072,15125.0
2016-06-09 10:15:00,108.57,108.63,108.45,108.45,15902.0,87.4831,87.5314,87.3864,87.3864,15902.0
2016-06-09 10:20:00,108.46,108.5,108.31,108.47,18878.0,87.3944,87.4267,87.2736,87.4025,18878.0
2016-06-09 10:25:00,108.44,108.45,108.35,108.43,11604.0,87.3783,87.3864,87.3058,87.3703,11604.0
2016-06-09 10:30:00,108.47,108.48,108.25,108.27,21132.0,87.4025,87.4106,87.2252,87.2413,21132.0
2016-06-09 10:35:00,108.27,108.41,108.25,108.37,12544.0,87.2413,87.3541,87.2252,87.3219,12544.0
2016-06-09 10:40:00,108.39,108.5,108.32,108.46,17781.0,87.338,87.4267,87.2816,87.3944,17781.0
2016-06-09 10:45:00,108.46,108.5,108.44,108.5,9845.0,87.3944,87.4267,87.3783,87.4267,9845.0
2016-06-09 10:50:00,108.48,108.5,108.46,108.48,20730.0,87.4106,87.4267,87.3944,87.4106,20730.0
2016-06-09 10:55:00,108.5,108.5,108.41,108.43,33789.0,87.4267,87.4267,87.3541,87.3703,33789.0
2016-06-09 11:00:00,108.44,108.5,108.44,108.5,15025.0,87.3783,87.4267,87.3783,87.4267,15025.0
2016-06-09 11:05:00,108.49,108.59,108.46,108.57,29874.0,87.4186,87.4992,87.3944,87.4831,29874.0
2016-06-09 11:10:00,108.58,108.59,108.5,108.51,10949.0,87.4911,87.4992,87.4267,87.4347,10949.0
2016-06-09 11:15:00,108.54,108.59,108.5,108.51,7925.0,87.4589,87.4992,87.4267,87.4347,7925.0
2016-06-09 11:20:00,108.5,108.56,108.46,108.49,12872.0,87.4267,87.475,87.3944,87.4186,12872.0
2016-06-09 11:25:00,108.47,108.49,108.43,108.43,9267.0,87.4025,87.4186,87.3703,87.3703,9267.0
2016-06-09 11:30:00,108.42,108.49,108.36,108.49,5742.0,87.3622,87.4186,87.3139,87.4186,5742.0
2016-06-09 11:35:00,108.49,108.53,108.46,108.47,20911.0,87.4186,87.4508,87.3944,87.4025,20911.0
2016-06-09 11:40:00,108.49,108.5,108.41,108.44,5913.0,87.4186,87.4267,87.3541,87.3783,5913.0
2016-06-09 11:45:00,108.47,108.48,108.43,108.48,6725.0,87.4025,87.4106,87.3703,87.4106,6725.0
2016-06-09 11:50:00,108.46,108.47,108.34,108.4,15551.0,87.3944,87.4025,87.2977,87.3461,15551.0
2016-06-09 11:55:00,108.39,108.4,108.35,108.38,13215.0,87.338,87.3461,87.3058,87.33,13215.0
2016-06-09 12:00:00,108.37,108.46,108.36,108.43,11405.0,87.3219,87.3944,87.3139,87.3703,11405.0
2016-06-09 12:05:00,108.44,108.44,108.37,108.4,25229.0,87.3783,87.3783,87.3219,87.3461,25229.0
2016-06-09 12:10:00,108.42,108.47,108.38,108.42,9867.0,87.3622,87.4025,87.33,87.3622,9867.0
2016-06-09 12:15:00,108.43,108.49,108.43,108.49,3633.0,87.3703,87.4186,87.3703,87.4186,3633.0
2016-06-09 12:20:00,108.49,108.51,108.44,108.48,20172.0,87.4186,87.4347,87.3783,87.4106,20172.0
2016-06-09 12:25:00,108.48,108.55,108.48,108.55,13931.0,87.4106,87.467,87.4106,87.467,13931.0
2016-06-09 12:30:00,108.55,108.65,108.54,108.63,17624.0,87.467,87.5475,87.4589,87.5314,17624.0
2016-06-09 12:35:00,108.63,108.65,108.61,108.62,6126.0,87.5314,87.5475,87.5153,87.5234,6126.0
2016-06-09 12:40:00,108.64,108.65,108.59,108.6,11461.0,87.5395,87.5475,87.4992,87.5072,11461.0
2016-06-09 12:45:00,108.61,108.65,108.59,108.62,9127.0,87.5153,87.5475,87.4992,87.5234,9127.0
2016-06-09 12:50:00,108.61,108.65,108.59,108.64,8479.0,87.5153,87.5475,87.4992,87.5395,8479.0
2016-06-09 12:55:00,108.65,108.65,108.6,108.61,8881.0,87.5475,87.5475,87.5072,87.5153,8881.0
2016-06-09 13:00:00,108.64,108.64,108.59,108.62,6628.0,87.5395,87.5395,87.4992,87.5234,6628.0
2016-06-09 13:05:00,108.61,108.63,108.53,108.55,15485.0,87.5153,87.5314,87.4508,87.467,15485.0
2016-06-09 13:10:00,108.55,108.62,108.55,108.6,7908.0,87.467,87.5234,87.467,87.5072,7908.0
2016-06-09 13:15:00,108.6,108.72,108.58,108.69,26150.0,87.5072,87.6039,87.4911,87.5798,26150.0
2016-06-09 13:20:00,108.69,108.7,108.67,108.68,21311.0,87.5798,87.5878,87.5637,87.5717,21311.0
2016-06-09 13:25:00,108.68,108.74,108.67,108.7,15424.0,87.5717,87.6201,87.5637,87.5878,15424.0
2016-06-09 13:30:00,108.7,108.74,108.67,108.67,11310.0,87.5878,87.6201,87.5637,87.5637,11310.0
2016-06-09 13:35:00,108.66,108.7,108.63,108.63,26217.0,87.5556,87.5878,87.5314,87.5314,26217.0
2016-06-09 13:40:00,108.63,108.65,108.6,108.6,13788.0,87.5314,87.5475,87.5072,87.5072,13788.0
2016-06-09 13:45:00,108.59,108.65,108.57,108.65,6714.0,87.4992,87.5475,87.4831,87.5475,6714.0
2016-06-09 13:50:00,108.65,108.65,108.52,108.57,17168.0,87.5475,87.5475,87.4428,87.4831,17168.0
2016-06-09 13:55:00,108.57,108.6,108.56,108.6,26243.0,87.4831,87.5072,87.475,87.5072,26243.0
2016-06-09 14:00:00,108.6,108.64,108.58,108.62,12679.0,87.5072,87.5395,87.4911,87.5234,12679.0
2016-06-09 14:05:00,108.63,108.65,108.59,108.6,8031.0,87.5314,87.5475,87.4992,87.5072,8031.0
2016-06-09 14:10:00,108.6,108.75,108.6,108.71,10145.0,87.5072,87.6281,87.5072,87.5959,10145.0
2016-06-09 14:15:00,108.69,108.7,108.64,108.66,6896.0,87.5798,87.5878,87.5395,87.5556,6896.0
2016-06-09 14:20:00,108.66,108.71,108.64,108.69,6117.0,87.5556,87.5959,87.5395,87.5798,6117.0
2016-06-09 14:25:00,108.72,108.75,108.62,108.62,17516.0,87.6039,87.6281,87.5234,87.5234,17516.0
2016-06-09 14:30:00,108.64,108.71,108.62,108.7,4500.0,87.5395,87.5959,87.5234,87.5878,4500.0
2016-06-09 14:35:00,108.7,108.73,108.68,108.72,25070.0,87.5878,87.612,87.5717,87.6039,25070.0
2016-06-09 14:40:00,108.73,108.74,108.67,108.74,15971.0,87.612,87.6201,87.5637,87.6201,15971.0
2016-06-09 14:45:00,108.76,108.78,108.7,108.7,7527.0,87.6362,87.6523,87.5878,87.5878,7527.0
2016-06-09 14:50:00,108.71,108.75,108.7,108.71,8860.0,87.5959,87.6281,87.5878,87.5959,8860.0
2016-06-09 14:55:00,108.72,108.76,108.71,108.72,11652.0,87.6039,87.6362,87.5959,87.6039,11652.0
2016-06-09 15:00:00,108.73,108.78,108.73,108.74,10698.0,87.612,87.6523,87.612,87.6201,10698.0
2016-06-09 15:05:00,108.75,108.84,108.75,108.82,20018.0,87.6281,87.7006,87.6281,87.6845,20018.0
2016-06-09 15:10:00,108.82,108.82,108.74,108.76,19866.0,87.6845,87.6845,87.6201,87.6362,19866.0
2016-06-09 15:15:00,108.76,108.77,108.68,108.76,18397.0,87.6362,87.6442,87.5717,87.6362,18397.0
2016-06-09 15:20:00,108.76,108.78,108.73,108.77,21211.0,87.6362,87.6523,87.612,87.6442,21211.0
2016-06-09 15:25:00,108.77,108.82,108.76,108.78,20143.0,87.6442,87.6845,87.6362,87.6523,20143.0
2016-06-09 15:30:00,108.78,108.86,108.76,108.86,29392.0,87.6523,87.7167,87.6362,87.7167,29392.0
2016-06-09 15:35:00,108.87,108.89,108.84,108.88,25911.0,87.7248,87.7409,87.7006,87.7329,25911.0
2016-06-09 15:40:00,108.89,108.98,108.85,108.85,29114.0,87.7409,87.8134,87.7087,87.7087,29114.0
2016-06-09 15:45:00,108.86,108.9,108.81,108.85,26896.0,87.7167,87.749,87.6765,87.7087,26896.0
2016-06-09 15:50:00,108.85,108.91,108.82,108.85,32219.0,87.7087,87.757,87.6845,87.7087,32219.0
2016-06-09 15:55:00,108.86,108.88,108.77,108.81,67498.0,87.7167,87.7329,87.6442,87.6765,67498.0
2016-06-10 09:30:00,108.08,108.37,108.08,108.16,19946.0,87.0882,87.3219,87.0882,87.1527,19946.0
2016-06-10 09:35:00,108.34,108.34,107.92,108.02,11938.0,87.2977,87.2977,86.9593,87.0399,11938.0
2016-06-10 09:40:00,108.11,108.16,107.95,108.11,15298.0,87.1124,87.1527,86.9835,87.1124,15298.0
2016-06-10 09:45:00,108.11,108.11,107.96,107.96,11117.0,87.1124,87.1124,86.9916,86.9916,11117.0
2016-06-10 09:50:00,107.95,107.95,107.84,107.85,15488.0,86.9835,86.9835,86.8949,86.9029,15488.0
2016-06-10 09:55:00,107.85,107.94,107.85,107.88,6960.0,86.9029,86.9754,86.9029,86.9271,6960.0
2016-06-10 10:00:00,107.86,107.91,107.8,107.84,42807.0,86.911,86.9513,86.8626,86.8949,42807.0
2016-06-10 10:05:00,107.84,107.91,107.77,107.9,11454.0,86.8949,86.9513,86.8385,86.9432,11454.0
2016-06-10 10:10:00,107.89,108.04,107.89,108.03,8841.0,86.9351,87.056,86.9351,87.048,8841.0
2016-06-10 10:15:00,108.05,108.12,108.02,108.1,12971.0,87.0641,87.1205,87.0399,87.1044,12971.0
2016-06-10 10:20:00,108.09,108.22,108.08,108.22,7698.0,87.0963,87.2011,87.0882,87.2011,7698.0
2016-06-10 10:25:00,108.25,108.32,108.24,108.27,7399.0,87.2252,87.2816,87.2172,87.2413,7399.0
2016-06-10 10:30:00,108.29,108.46,108.28,108.42,16383.0,87.2575,87.3944,87.2494,87.3622,16383.0
2016-06-10 10:35:00,108.42,108.47,108.4,108.42,9044.0,87.3622,87.4025,87.3461,87.3622,9044.0
2016-06-10 10:40:00,108.42,108.42,108.29,108.36,8743.0,87.3622,87.3622,87.2575,87.3139,8743.0
2016-06-10 10:45:00,108.35,108.35,108.24,108.29,10730.0,87.3058,87.3058,87.2172,87.2575,10730.0
2016-06-10 10:50:00,108.32,108.44,108.32,108.35,11146.0,87.2816,87.3783,87.2816,87.3058,11146.0
2016-06-10 10:55:00,108.37,108.47,108.36,108.44,9033.0,87.3219,87.4025,87.3139,87.3783,9033.0
2016-06-10 11:00:00,108.43,108.46,108.36,108.45,9311.0,87.3703,87.3944,87.3139,87.3864,9311.0
2016-06-10 11:05:00,108.44,108.54,108.37,108.52,8058.0,87.3783,87.4589,87.3219,87.4428,8058.0
2016-06-10 11:10:00,108.51,108.55,108.45,108.46,6148.0,87.4347,87.467,87.3864,87.3944,6148.0
2016-06-10 11:15:00,108.45,108.45,108.32,108.44,10603.0,87.3864,87.3864,87.2816,87.3783,10603.0
2016-06-10 11:20:00,108.46,108.46,108.4,108.43,4719.0,87.3944,87.3944,87.3461,87.3703,4719.0
2016-06-10 11:25:00,108.46,108.47,108.3,108.3,7738.0,87.3944,87.4025,87.2655,87.2655,7738.0
2016-06-10 11:30:00,108.31,108.38,108.3,108.3,16845.0,87.2736,87.33,87.2655,87.2655,16845.0
2016-06-10 11:35:00,108.31,108.31,108.21,108.21,4901.0,87.2736,87.2736,87.193,87.193,4901.0
2016-06-10 11:40:00,108.21,108.23,108.15,108.17,7199.0,87.193,87.2091,87.1446,87.1608,7199.0
2016-06-10 11:45:00,108.16,108.19,108.15,108.15,5028.0,87.1527,87.1769,87.1446,87.1446,5028.0
2016-06-10 11:50:00,108.15,108.25,108.1,108.24,3809.0,87.1446,87.2252,87.1044,87.2172,3809.0
2016-06-10 11:55:00,108.22,108.28,108.2,108.21,5430.0,87.2011,87.2494,87.1849,87.193,5430.0
2016-06-10 12:00:00,108.21,108.26,108.19,108.21,8387.0,87.193,87.2333,87.1769,87.193,8387.0
2016-06-10 12:05:00,108.19,108.22,108.13,108.18,6548.0,87.1769,87.2011,87.1285,87.1688,6548.0
2016-06-10 12:10:00,108.18,108.23,108.16,108.18,3773.0,87.1688,87.2091,87.1527,87.1688,3773.0
2016-06-10 12:15:00,108.17,108.18,108.12,108.13,3752.0,87.1608,87.1688,87.1205,87.1285,3752.0
2016-06-10 12:20:00,108.12,108.12,108.03,108.09,11330.0,87.1205,87.1205,87.048,87.0963,11330.0
2016-06-10 12:25:00,108.07,108.11,108.04,108.06,3021.0,87.0802,87.1124,87.056,87.0721,3021.0
2016-06-10 12:30:00,108.06,108.06,107.96,108.0,6251.0,87.0721,87.0721,86.9916,87.0238,6251.0
2016-06-10 12:35:00,107.99,108.06,107.99,108.06,3000.0,87.0157,87.0721,87.0157,87.0721,3000.0
2016-06-10 12:40:00,108.05,108.07,108.02,108.06,3895.0,87.0641,87.0802,87.0399,87.0721,3895.0
2016-06-10 12:45:00,108.05,108.05,108.01,108.03,5356.0,87.0641,87.0641,87.0318,87.048,5356.0
2016-06-10 12:50:00,108.02,108.1,108.0,108.1,4833.0,87.0399,87.1044,87.0238,87.1044,4833.0
2016-06-10 12:55:00,108.08,108.13,108.06,108.09,6164.0,87.0882,87.1285,87.0721,87.0963,6164.0
2016-06-10 13:00:00,108.09,108.14,108.06,108.11,4449.0,87.0963,87.1366,87.0721,87.1124,4449.0
2016-06-10 13:05:00,108.11,108.11,108.0,108.03,7265.0,87.1124,87.1124,87.0238,87.048,7265.0
2016-06-10 13:10:00,108.05,108.07,108.01,108.05,3805.0,87.0641,87.0802,87.0318,87.0641,3805.0
2016-06-10 13:15:00,108.04,108.13,108.04,108.08,6314.0,87.056,87.1285,87.056,87.0882,6314.0
2016-06-10 13:20:00,108.09,108.13,108.03,108.12,5406.0,87.0963,87.1285,87.048,87.1205,5406.0
2016-06-10 13:25:00,108.12,108.13,108.08,108.11,5371.0,87.1205,87.1285,87.0882,87.1124,5371.0
2016-06-10 13:30:00,108.11,108.11,107.94,107.97,12558.0,87.1124,87.1124,86.9754,86.9996,12558.0
2016-06-10 13:35:00,107.99,107.99,107.9,107.9,6604.0,87.0157,87.0157,86.9432,86.9432,6604.0
2016-06-10 13:40:00,107.93,107.96,107.87,107.87,9486.0,86.9674,86.9916,86.919,86.919,9486.0
2016-06-10 13:45:00,107.87,107.87,107.76,107.8,12172.0,86.919,86.919,86.8304,86.8626,12172.0
2016-06-10 13:50:00,107.79,107.79,107.7,107.71,22610.0,86.8546,86.8546,86.782,86.7901,22610.0
2016-06-10 13:55:00,107.77,107.83,107.72,107.73,7150.0,86.8385,86.8868,86.7982,86.8062,7150.0
2016-06-10 14:00:00,107.76,107.76,107.68,107.71,6616.0,86.8304,86.8304,86.7659,86.7901,6616.0
2016-06-10 14:05:00,107.71,107.75,107.67,107.68,10624.0,86.7901,86.8223,86.7579,86.7659,10624.0
2016-06-10 14:10:00,107.68,107.72,107.62,107.64,10035.0,86.7659,86.7982,86.7176,86.7337,10035.0
2016-06-10 14:15:00,107.64,107.66,107.61,107.63,7063.0,86.7337,86.7498,86.7095,86.7256,7063.0
2016-06-10 14:20:00,107.62,107.74,107.62,107.73,6934.0,86.7176,86.8143,86.7176,86.8062,6934.0
2016-06-10 14:25:00,107.73,107.83,107.71,107.8,31807.0,86.8062,86.8868,86.7901,86.8626,31807.0
2016-06-10 14:30:00,107.8,107.83,107.74,107.75,13108.0,86.8626,86.8868,86.8143,86.8223,13108.0
2016-06-10 14:35:00,107.74,107.92,107.74,107.9,10655.0,86.8143,86.9593,86.8143,86.9432,10655.0
2016-06-10 14:40:00,107.89,107.93,107.85,107.93,5983.0,86.9351,86.9674,86.9029,86.9674,5983.0
2016-06-10 14:45:00,107.93,107.93,107.81,107.85,9038.0,86.9674,86.9674,86.8707,86.9029,9038.0
2016-06-10 14:50:00,107.83,107.91,107.82,107.9,7986.0,86.8868,86.9513,86.8787,86.9432,7986.0
2016-06-10 14:55:00,107.91,107.93,107.87,107.93,8411.0,86.9513,86.9674,86.919,86.9674,8411.0
2016-06-10 15:00:00,107.9,107.94,107.86,107.87,9377.0,86.9432,86.9754,86.911,86.919,9377.0
2016-06-10 15:05:00,107.88,107.9,107.84,107.86,9070.0,86.9271,86.9432,86.8949,86.911,9070.0
2016-06-10 15:10:00,107.87,107.9,107.8,107.82,15686.0,86.919,86.9432,86.8626,86.8787,15686.0
2016-06-10 15:15:00,107.82,107.93,107.82,107.91,7300.0,86.8787,86.9674,86.8787,86.9513,7300.0
2016-06-10 15:20:00,107.92,108.0,107.91,107.98,14821.0,86.9593,87.0238,86.9513,87.0077,14821.0
2016-06-10 15:25:00,107.98,108.05,107.97,108.05,16902.0,87.0077,87.0641,86.9996,87.0641,16902.0
2016-06-10 15:30:00,108.04,108.12,108.04,108.08,24956.0,87.056,87.1205,87.056,87.0882,24956.0
2016-06-10 15:35:00,108.08,108.08,108.0,108.05,30827.0,87.0882,87.0882,87.0238,87.0641,30827.0
2016-06-10 15:40:00,108.05,108.05,108.0,108.05,30545.0,87.0641,87.0641,87.0238,87.0641,30545.0
2016-06-10 15:45:00,108.05,108.28,108.05,108.27,45821.0,87.0641,87.2494,87.0641,87.2413,45821.0
2016-06-10 15:50:00,108.27,108.27,108.16,108.17,26763.0,87.2413,87.2413,87.1527,87.1608,26763.0
2016-06-10 15:55:00,108.17,108.18,108.06,108.1,83933.0,87.1608,87.1688,87.0721,87.1044,83933.0
2016-06-13 09:30:00,105.65,107.16,105.65,106.45,147760.0,85.1302,86.3469,85.1302,85.7748,147760.0
2016-06-13 09:35:00,106.57,106.71,106.21,106.61,133751.0,85.8715,85.9843,85.5814,85.9038,133751.0
2016-06-13 09:40:00,106.59,106.93,106.46,106.77,99334.0,85.8876,86.1616,85.7829,86.0327,99334.0
2016-06-13 09:45:00,106.73,107.13,106.7,106.99,62328.0,86.0004,86.3228,85.9763,86.2099,62328.0
2016-06-13 09:50:00,106.96,106.98,106.8,106.87,27422.0,86.1858,86.2019,86.0569,86.1133,27422.0
2016-06-13 09:55:00,106.88,107.04,106.83,106.9,47103.0,86.1213,86.2502,86.081,86.1374,47103.0
2016-06-13 10:00:00,106.93,106.98,106.51,106.56,47598.0,86.1616,86.2019,85.8232,85.8635,47598.0
2016-06-13 10:05:00,106.56,106.58,106.27,106.31,39818.0,85.8635,85.8796,85.6298,85.662,39818.0
2016-06-13 10:10:00,106.25,106.44,106.24,106.41,39146.0,85.6137,85.7668,85.6056,85.7426,39146.0
2016-06-13 10:15:00,106.42,106.76,106.41,106.69,44549.0,85.7507,86.0246,85.7426,85.9682,44549.0
2016-06-13 10:20:00,106.68,106.95,106.62,106.91,27306.0,85.9602,86.1777,85.9118,86.1455,27306.0
2016-06-13 10:25:00,106.89,107.07,106.85,107.0,21570.0,86.1294,86.2744,86.0971,86.218,21570.0
2016-06-13 10:30:00,107.02,107.11,106.92,106.96,38840.0,86.2341,86.3066,86.1535,86.1858,38840.0
2016-06-13 10:35:00,106.97,107.02,106.85,106.88,29065.0,86.1938,86.2341,86.0971,86.1213,29065.0
2016-06-13 10:40:00,106.87,106.89,106.7,106.7,63931.0,86.1133,86.1294,85.9763,85.9763,63931.0
2016-06-13 10:45:00,106.7,106.77,106.58,106.65,46129.0,85.9763,86.0327,85.8796,85.936,46129.0
2016-06-13 10:50:00,106.66,106.69,106.5,106.69,20643.0,85.944,85.9682,85.8151,85.9682,20643.0
2016-06-13 10:55:00,106.71,106.89,106.71,106.84,25085.0,85.9843,86.1294,85.9843,86.0891,25085.0
2016-06-13 11:00:00,106.84,106.85,106.71,106.8,24773.0,86.0891,86.0971,85.9843,86.0569,24773.0
2016-06-13 11:05:00,106.78,106.87,106.78,106.86,23734.0,86.0407,86.1133,86.0407,86.1052,23734.0
2016-06-13 11:10:00,106.86,106.98,106.71,106.78,49379.0,86.1052,86.2019,85.9843,86.0407,49379.0
2016-06-13 11:15:00,106.8,106.95,106.77,106.93,15120.0,86.0569,86.1777,86.0327,86.1616,15120.0
2016-06-13 11:20:00,106.9,106.98,106.83,106.95,14647.0,86.1374,86.2019,86.081,86.1777,14647.0
2016-06-13 11:25:00,106.97,106.99,106.74,106.93,44426.0,86.1938,86.2099,86.0085,86.1616,44426.0
2016-06-13 11:30:00,106.96,106.96,106.78,106.8,23027.0,86.1858,86.1858,86.0407,86.0569,23027.0
2016-06-13 11:35:00,106.8,106.8,106.49,106.56,50067.0,86.0569,86.0569,85.8071,85.8635,50067.0
2016-06-13 11:40:00,106.56,106.66,106.52,106.58,18331.0,85.8635,85.944,85.8312,85.8796,18331.0
2016-06-13 11:45:00,106.57,106.59,106.38,106.42,21531.0,85.8715,85.8876,85.7184,85.7507,21531.0
2016-06-13 11:50:00,106.41,106.58,106.41,106.5,14542.0,85.7426,85.8796,85.7426,85.8151,14542.0
2016-06-13 11:55:00,106.49,106.59,106.44,106.48,17834.0,85.8071,85.8876,85.7668,85.799,17834.0
2016-06-13 12:00:00,106.48,106.59,106.41,106.55,12801.0,85.799,85.8876,85.7426,85.8554,12801.0
2016-06-13 12:05:00,106.55,106.63,106.51,106.57,17040.0,85.8554,85.9199,85.8232,85.8715,17040.0
2016-06-13 12:10:00,106.57,106.7,106.57,106.69,11453.0,85.8715,85.9763,85.8715,85.9682,11453.0
2016-06-13 12:15:00,106.69,106.8,106.69,106.72,22011.0,85.9682,86.0569,85.9682,85.9924,22011.0
2016-06-13 12:20:00,106.72,106.96,106.69,106.77,19342.0,85.9924,86.1858,85.9682,86.0327,19342.0
2016-06-13 12:25:00,106.75,106.83,106.72,106.75,11356.0,86.0166,86.081,85.9924,86.0166,11356.0
2016-06-13 12:30:00,106.76,106.77,106.67,106.72,13363.0,86.0246,86.0327,85.9521,85.9924,13363.0
2016-06-13 12:35:00,106.71,106.83,106.61,106.68,23031.0,85.9843,86.081,85.9038,85.9602,23031.0
2016-06-13 12:40:00,106.68,106.78,106.68,106.72,10898.0,85.9602,86.0407,85.9602,85.9924,10898.0
2016-06-13 12:45:00,106.73,106.77,106.67,106.68,9654.0,86.0004,86.0327,85.9521,85.9602,9654.0
2016-06-13 12:50:00,106.68,106.79,106.68,106.71,12206.0,85.9602,86.0488,85.9602,85.9843,12206.0
2016-06-13 12:55:00,106.73,106.85,106.71,106.78,10413.0,86.0004,86.0971,85.9843,86.0407,10413.0
2016-06-13 13:00:00,106.78,106.84,106.71,106.72,13571.0,86.0407,86.0891,85.9843,85.9924,13571.0
2016-06-13 13:05:00,106.72,106.77,106.72,106.77,8534.0,85.9924,86.0327,85.9924,86.0327,8534.0
2016-06-13 13:10:00,106.76,106.76,106.52,106.64,34574.0,86.0246,86.0246,85.8312,85.9279,34574.0
2016-06-13 13:15:00,106.63,106.63,106.51,106.59,20964.0,85.9199,85.9199,85.8232,85.8876,20964.0
2016-06-13 13:20:00,106.6,106.6,106.47,106.56,16465.0,85.8957,85.8957,85.7909,85.8635,16465.0
2016-06-13 13:25:00,106.54,106.65,106.51,106.63,12856.0,85.8473,85.936,85.8232,85.9199,12856.0
2016-06-13 13:30:00,106.64,106.67,106.61,106.61,13498.0,85.9279,85.9521,85.9038,85.9038,13498.0
2016-06-13 13:35:00,106.62,106.63,106.41,106.44,25310.0,85.9118,85.9199,85.7426,85.7668,25310.0
2016-06-13 13:40:00,106.41,106.64,106.39,106.62,16198.0,85.7426,85.9279,85.7265,85.9118,16198.0
2016-06-13 13:45:00,106.64,106.65,106.56,106.62,11856.0,85.9279,85.936,85.8635,85.9118,11856.0
2016-06-13 13:50:00,106.61,106.62,106.43,106.46,11127.0,85.9038,85.9118,85.7587,85.7829,11127.0
2016-06-13 13:55:00,106.46,106.48,106.4,106.43,8630.0,85.7829,85.799,85.7345,85.7587,8630.0
2016-06-13 14:00:00,106.43,106.48,106.29,106.44,28089.0,85.7587,85.799,85.6459,85.7668,28089.0
2016-06-13 14:05:00,106.45,106.5,106.41,106.48,11857.0,85.7748,85.8151,85.7426,85.799,11857.0
2016-06-13 14:10:00,106.48,106.5,106.28,106.38,44631.0,85.799,85.8151,85.6378,85.7184,44631.0
2016-06-13 14:15:00,106.38,106.39,106.22,106.24,25626.0,85.7184,85.7265,85.5895,85.6056,25626.0
2016-06-13 14:20:00,106.24,106.27,106.11,106.16,19505.0,85.6056,85.6298,85.5009,85.5412,19505.0
2016-06-13 14:25:00,106.15,106.16,106.04,106.11,22685.0,85.5331,85.5412,85.4445,85.5009,22685.0
2016-06-13 14:30:00,106.11,106.26,106.09,106.22,16861.0,85.5009,85.6217,85.4847,85.5895,16861.0
2016-06-13 14:35:00,106.21,106.3,106.2,106.25,11330.0,85.5814,85.654,85.5734,85.6137,11330.0
2016-06-13 14:40:00,106.25,106.3,106.16,106.19,26479.0,85.6137,85.654,85.5412,85.5653,26479.0
2016-06-13 14:45:00,106.21,106.22,106.11,106.13,12957.0,85.5814,85.5895,85.5009,85.517,12957.0
2016-06-13 14:50:00,106.13,106.13,105.99,106.04,20840.0,85.517,85.517,85.4042,85.4445,20840.0
2016-06-13 14:55:00,106.03,106.12,105.96,105.96,22019.0,85.4364,85.5089,85.38,85.38,22019.0
2016-06-13 15:00:00,105.95,106.05,105.92,106.0,20032.0,85.3719,85.4525,85.3478,85.4122,20032.0
2016-06-13 15:05:00,105.99,105.99,105.87,105.9,26265.0,85.4042,85.4042,85.3075,85.3317,26265.0
2016-06-13 15:10:00,105.89,105.96,105.76,105.82,23986.0,85.3236,85.38,85.2188,85.2672,23986.0
2016-06-13 15:15:00,105.83,105.87,105.77,105.83,22823.0,85.2752,85.3075,85.2269,85.2752,22823.0
2016-06-13 15:20:00,105.83,105.87,105.8,105.84,20293.0,85.2752,85.3075,85.2511,85.2833,20293.0
2016-06-13 15:25:00,105.84,105.89,105.78,105.82,33507.0,85.2833,85.3236,85.235,85.2672,33507.0
2016-06-13 15:30:00,105.81,105.99,105.8,105.94,50694.0,85.2591,85.4042,85.2511,85.3639,50694.0
2016-06-13 15:35:00,105.93,105.97,105.89,105.93,46565.0,85.3558,85.3881,85.3236,85.3558,46565.0
2016-06-13 15:40:00,105.92,105.92,105.77,105.83,61997.0,85.3478,85.3478,85.2269,85.2752,61997.0
2016-06-13 15:45:00,105.82,105.86,105.79,105.79,85099.0,85.2672,85.2994,85.243,85.243,85099.0
2016-06-13 15:50:00,105.79,105.8,105.67,105.74,72443.0,85.243,85.2511,85.1463,85.2027,72443.0
2016-06-13 15:55:00,105.73,105.76,105.6,105.65,173970.0,85.1947,85.2188,85.0899,85.1302,173970.0
2016-06-14 09:30:00,105.38,105.48,104.93,105.48,26733.0,84.9126,84.9932,84.5501,84.9932,26733.0
2016-06-14 09:35:00,105.43,105.79,105.37,105.72,20789.0,84.9529,85.243,84.9046,85.1866,20789.0
2016-06-14 09:40:00,105.67,106.09,105.64,106.01,40397.0,85.1463,85.4847,85.1222,85.4203,40397.0
2016-06-14 09:45:00,106.02,106.06,105.88,105.95,11872.0,85.4283,85.4606,85.3155,85.3719,11872.0
2016-06-14 09:50:00,105.96,105.98,105.76,105.98,14734.0,85.38,85.3961,85.2188,85.3961,14734.0
2016-06-14 09:55:00,106.01,106.12,105.85,106.06,15214.0,85.4203,85.5089,85.2914,85.4606,15214.0
2016-06-14 10:00:00,106.06,106.11,105.83,106.11,34885.0,85.4606,85.5009,85.2752,85.5009,34885.0
2016-06-14 10:05:00,106.12,106.12,105.96,106.06,19938.0,85.5089,85.5089,85.38,85.4606,19938.0
2016-06-14 10:10:00,106.09,106.19,106.05,106.13,28900.0,85.4847,85.5653,85.4525,85.517,28900.0
2016-06-14 10:15:00,106.11,106.17,106.06,106.06,23487.0,85.5009,85.5492,85.4606,85.4606,23487.0
2016-06-14 10:20:00,106.06,106.08,105.91,105.96,12506.0,85.4606,85.4767,85.3397,85.38,12506.0
2016-06-14 10:25:00,105.95,105.97,105.82,105.86,20135.0,85.3719,85.3881,85.2672,85.2994,20135.0
2016-06-14 10:30:00,105.86,105.95,105.76,105.81,56510.0,85.2994,85.3719,85.2188,85.2591,56510.0
2016-06-14 10:35:00,105.81,105.85,105.67,105.85,66814.0,85.2591,85.2914,85.1463,85.2914,66814.0
2016-06-14 10:40:00,105.85,105.94,105.82,105.86,12881.0,85.2914,85.3639,85.2672,85.2994,12881.0
2016-06-14 10:45:00,105.85,105.92,105.63,105.66,38943.0,85.2914,85.3478,85.1141,85.1383,38943.0
2016-06-14 10:50:00,105.7,105.71,105.58,105.62,12875.0,85.1705,85.1786,85.0738,85.106,12875.0
2016-06-14 10:55:00,105.58,105.63,105.54,105.54,8092.0,85.0738,85.1141,85.0416,85.0416,8092.0
2016-06-14 11:00:00,105.54,105.71,105.49,105.67,25257.0,85.0416,85.1786,85.0013,85.1463,25257.0
2016-06-14 11:05:00,105.65,105.78,105.64,105.68,30645.0,85.1302,85.235,85.1222,85.1544,30645.0
2016-06-14 11:10:00,105.68,105.76,105.63,105.64,21855.0,85.1544,85.2188,85.1141,85.1222,21855.0
2016-06-14 11:15:00,105.65,105.72,105.61,105.72,15081.0,85.1302,85.1866,85.098,85.1866,15081.0
2016-06-14 11:20:00,105.72,105.8,105.7,105.79,15463.0,85.1866,85.2511,85.1705,85.243,15463.0
2016-06-14 11:25:00,105.79,105.81,105.59,105.63,13794.0,85.243,85.2591,85.0819,85.1141,13794.0
2016-06-14 11:30:00,105.63,105.74,105.58,105.73,10322.0,85.1141,85.2027,85.0738,85.1947,10322.0
2016-06-14 11:35:00,105.73,105.82,105.69,105.82,16965.0,85.1947,85.2672,85.1624,85.2672,16965.0
2016-06-14 11:40:00,105.82,105.97,105.8,105.88,14001.0,85.2672,85.3881,85.2511,85.3155,14001.0
2016-06-14 11:45:00,105.89,105.9,105.72,105.77,7658.0,85.3236,85.3317,85.1866,85.2269,7658.0
2016-06-14 11:50:00,105.75,105.86,105.7,105.84,20837.0,85.2108,85.2994,85.1705,85.2833,20837.0
2016-06-14 11:55:00,105.79,105.79,105.65,105.65,7130.0,85.243,85.243,85.1302,85.1302,7130.0
2016-06-14 12:00:00,105.64,105.77,105.64,105.73,13792.0,85.1222,85.2269,85.1222,85.1947,13792.0
2016-06-14 12:05:00,105.74,105.74,105.64,105.71,4833.0,85.2027,85.2027,85.1222,85.1786,4833.0
2016-06-14 12:10:00,105.74,105.8,105.71,105.75,11289.0,85.2027,85.2511,85.1786,85.2108,11289.0
2016-06-14 12:15:00,105.76,105.79,105.72,105.73,18092.0,85.2188,85.243,85.1866,85.1947,18092.0
2016-06-14 12:20:00,105.74,105.79,105.73,105.76,19649.0,85.2027,85.243,85.1947,85.2188,19649.0
2016-06-14 12:25:00,105.76,105.88,105.75,105.83,18755.0,85.2188,85.3155,85.2108,85.2752,18755.0
2016-06-14 12:30:00,105.81,105.81,105.75,105.75,11608.0,85.2591,85.2591,85.2108,85.2108,11608.0
2016-06-14 12:35:00,105.75,105.78,105.72,105.73,9724.0,85.2108,85.235,85.1866,85.1947,9724.0
2016-06-14 12:40:00,105.73,105.76,105.7,105.76,7397.0,85.1947,85.2188,85.1705,85.2188,7397.0
2016-06-14 12:45:00,105.74,105.77,105.7,105.76,11479.0,85.2027,85.2269,85.1705,85.2188,11479.0
2016-06-14 12:50:00,105.75,105.76,105.68,105.73,10497.0,85.2108,85.2188,85.1544,85.1947,10497.0
2016-06-14 12:55:00,105.75,105.76,105.62,105.64,9928.0,85.2108,85.2188,85.106,85.1222,9928.0
2016-06-14 13:00:00,105.66,105.72,105.63,105.72,6169.0,85.1383,85.1866,85.1141,85.1866,6169.0
2016-06-14 13:05:00,105.7,105.74,105.6,105.67,22732.0,85.1705,85.2027,85.0899,85.1463,22732.0
2016-06-14 13:10:00,105.65,105.65,105.5,105.52,7827.0,85.1302,85.1302,85.0093,85.0255,7827.0
2016-06-14 13:15:00,105.53,105.66,105.48,105.65,16723.0,85.0335,85.1383,84.9932,85.1302,16723.0
2016-06-14 13:20:00,105.66,105.68,105.62,105.68,10472.0,85.1383,85.1544,85.106,85.1544,10472.0
2016-06-14 13:25:00,105.68,105.73,105.65,105.67,20170.0,85.1544,85.1947,85.1302,85.1463,20170.0
2016-06-14 13:30:00,105.66,105.78,105.66,105.75,14749.0,85.1383,85.235,85.1383,85.2108,14749.0
2016-06-14 13:35:00,105.74,105.76,105.72,105.74,13769.0,85.2027,85.2188,85.1866,85.2027,13769.0
2016-06-14 13:40:00,105.74,105.74,105.65,105.72,18300.0,85.2027,85.2027,85.1302,85.1866,18300.0
2016-06-14 13:45:00,105.7,105.77,105.69,105.7,12205.0,85.1705,85.2269,85.1624,85.1705,12205.0
2016-06-14 13:50:00,105.69,105.71,105.55,105.6,15783.0,85.1624,85.1786,85.0496,85.0899,15783.0
2016-06-14 13:55:00,105.6,105.64,105.58,105.62,9186.0,85.0899,85.1222,85.0738,85.106,9186.0
2016-06-14 14:00:00,105.6,105.69,105.6,105.65,11222.0,85.0899,85.1624,85.0899,85.1302,11222.0
2016-06-14 14:05:00,105.66,105.7,105.59,105.66,14518.0,85.1383,85.1705,85.0819,85.1383,14518.0
2016-06-14 14:10:00,105.64,105.78,105.6,105.75,13309.0,85.1222,85.235,85.0899,85.2108,13309.0
2016-06-14 14:15:00,105.75,105.82,105.71,105.78,29711.0,85.2108,85.2672,85.1786,85.235,29711.0
2016-06-14 14:20:00,105.79,105.82,105.74,105.78,17155.0,85.243,85.2672,85.2027,85.235,17155.0
2016-06-14 14:25:00,105.78,105.87,105.73,105.82,29071.0,85.235,85.3075,85.1947,85.2672,29071.0
2016-06-14 14:30:00,105.84,105.84,105.65,105.66,21506.0,85.2833,85.2833,85.1302,85.1383,21506.0
2016-06-14 14:35:00,105.67,105.68,105.58,105.65,11753.0,85.1463,85.1544,85.0738,85.1302,11753.0
2016-06-14 14:40:00,105.66,105.71,105.64,105.67,12463.0,85.1383,85.1786,85.1222,85.1463,12463.0
2016-06-14 14:45:00,105.67,105.69,105.51,105.52,13124.0,85.1463,85.1624,85.0174,85.0255,13124.0
2016-06-14 14:50:00,105.55,105.59,105.53,105.53,5873.0,85.0496,85.0819,85.0335,85.0335,5873.0
2016-06-14 14:55:00,105.56,105.56,105.43,105.44,11093.0,85.0577,85.0577,84.9529,84.961,11093.0
2016-06-14 15:00:00,105.45,105.64,105.39,105.62,21958.0,84.9691,85.1222,84.9207,85.106,21958.0
2016-06-14 15:05:00,105.64,105.72,105.62,105.65,10733.0,85.1222,85.1866,85.106,85.1302,10733.0
2016-06-14 15:10:00,105.65,105.71,105.62,105.7,12800.0,85.1302,85.1786,85.106,85.1705,12800.0
2016-06-14 15:15:00,105.69,105.79,105.69,105.7,12534.0,85.1624,85.243,85.1624,85.1705,12534.0
2016-06-14 15:20:00,105.7,105.77,105.63,105.63,20402.0,85.1705,85.2269,85.1141,85.1141,20402.0
2016-06-14 15:25:00,105.62,105.79,105.6,105.77,19825.0,85.106,85.243,85.0899,85.2269,19825.0
2016-06-14 15:30:00,105.76,105.81,105.73,105.76,26127.0,85.2188,85.2591,85.1947,85.2188,26127.0
2016-06-14 15:35:00,105.74,105.76,105.64,105.73,41466.0,85.2027,85.2188,85.1222,85.1947,41466.0
2016-06-14 15:40:00,105.72,105.82,105.72,105.75,49269.0,85.1866,85.2672,85.1866,85.2108,49269.0
2016-06-14 15:45:00,105.75,105.75,105.65,105.65,47833.0,85.2108,85.2108,85.1302,85.1302,47833.0
2016-06-14 15:50:00,105.64,105.75,105.62,105.75,34709.0,85.1222,85.2108,85.106,85.2108,34709.0
2016-06-14 15:55:00,105.74,105.79,105.67,105.68,118002.0,85.2027,85.243,85.1463,85.1544,118002.0
2016-06-15 09:30:00,106.18,106.24,106.02,106.21,36675.0,85.5573,85.6056,85.4283,85.5814,36675.0
2016-06-15 09:35:00,106.15,106.44,106.09,106.4,50504.0,85.5331,85.7668,85.4847,85.7345,50504.0
2016-06-15 09:40:00,106.31,106.4,105.82,105.94,34781.0,85.662,85.7345,85.2672,85.3639,34781.0
2016-06-15 09:45:00,105.98,105.98,105.89,105.95,19563.0,85.3961,85.3961,85.3236,85.3719,19563.0
2016-06-15 09:50:00,105.92,105.95,105.72,105.73,46929.0,85.3478,85.3719,85.1866,85.1947,46929.0
2016-06-15 09:55:00,105.73,105.77,105.55,105.64,16818.0,85.1947,85.2269,85.0496,85.1222,16818.0
2016-06-15 10:00:00,105.66,105.77,105.57,105.6,22792.0,85.1383,85.2269,85.0657,85.0899,22792.0
2016-06-15 10:05:00,105.63,105.7,105.58,105.6,13532.0,85.1141,85.1705,85.0738,85.0899,13532.0
2016-06-15 10:10:00,105.6,105.77,105.57,105.75,22272.0,85.0899,85.2269,85.0657,85.2108,22272.0
2016-06-15 10:15:00,105.74,105.79,105.67,105.78,15075.0,85.2027,85.243,85.1463,85.235,15075.0
2016-06-15 10:20:00,105.8,105.86,105.76,105.8,12131.0,85.2511,85.2994,85.2188,85.2511,12131.0
2016-06-15 10:25:00,105.8,105.83,105.78,105.79,18566.0,85.2511,85.2752,85.235,85.243,18566.0
2016-06-15 10:30:00,105.79,105.88,105.69,105.84,43995.0,85.243,85.3155,85.1624,85.2833,43995.0
2016-06-15 10:35:00,105.84,105.92,105.79,105.79,36899.0,85.2833,85.3478,85.243,85.243,36899.0
2016-06-15 10:40:00,105.79,105.82,105.71,105.8,15908.0,85.243,85.2672,85.1786,85.2511,15908.0
2016-06-15 10:45:00,105.78,105.83,105.73,105.75,10724.0,85.235,85.2752,85.1947,85.2108,10724.0
2016-06-15 10:50:00,105.76,105.81,105.57,105.59,85598.0,85.2188,85.2591,85.0657,85.0819,85598.0
2016-06-15 10:55:00,105.59,105.81,105.59,105.71,17225.0,85.0819,85.2591,85.0819,85.1786,17225.0
2016-06-15 11:00:00,105.71,105.78,105.67,105.69,17591.0,85.1786,85.235,85.1463,85.1624,17591.0
2016-06-15 11:05:00,105.7,105.79,105.68,105.73,15867.0,85.1705,85.243,85.1544,85.1947,15867.0
2016-06-15 11:10:00,105.75,105.81,105.72,105.73,15088.0,85.2108,85.2591,85.1866,85.1947,15088.0
2016-06-15 11:15:00,105.73,105.77,105.66,105.72,24077.0,85.1947,85.2269,85.1383,85.1866,24077.0
2016-06-15 11:20:00,105.7,105.78,105.68,105.76,15322.0,85.1705,85.235,85.1544,85.2188,15322.0
2016-06-15 11:25:00,105.76,105.76,105.51,105.52,27691.0,85.2188,85.2188,85.0174,85.0255,27691.0
2016-06-15 11:30:00,105.55,105.59,105.4,105.42,13093.0,85.0496,85.0819,84.9288,84.9449,13093.0
2016-06-15 11:35:00,105.4,105.52,105.36,105.44,15415.0,84.9288,85.0255,84.8965,84.961,15415.0
2016-06-15 11:40:00,105.45,105.49,105.39,105.39,15300.0,84.9691,85.0013,84.9207,84.9207,15300.0
2016-06-15 11:45:00,105.41,105.43,105.33,105.36,15921.0,84.9368,84.9529,84.8724,84.8965,15921.0
2016-06-15 11:50:00,105.36,105.4,105.27,105.29,19513.0,84.8965,84.9288,84.824,84.8401,19513.0
2016-06-15 11:55:00,105.29,105.39,105.28,105.31,22633.0,84.8401,84.9207,84.8321,84.8562,22633.0
2016-06-15 12:00:00,105.3,105.47,105.29,105.43,15255.0,84.8482,84.9852,84.8401,84.9529,15255.0
2016-06-15 12:05:00,105.41,105.43,105.29,105.31,22870.0,84.9368,84.9529,84.8401,84.8562,22870.0
2016-06-15 12:10:00,105.29,105.3,105.24,105.26,12958.0,84.8401,84.8482,84.7998,84.816,12958.0
2016-06-15 12:15:00,105.27,105.36,105.27,105.32,21374.0,84.824,84.8965,84.824,84.8643,21374.0
2016-06-15 12:20:00,105.32,105.43,105.29,105.31,8223.0,84.8643,84.9529,84.8401,84.8562,8223.0
2016-06-15 12:25:00,105.29,105.35,105.28,105.31,7379.0,84.8401,84.8885,84.8321,84.8562,7379.0
2016-06-15 12:30:00,105.32,105.38,105.27,105.28,13825.0,84.8643,84.9126,84.824,84.8321,13825.0
2016-06-15 12:35:00,105.3,105.37,105.28,105.36,10188.0,84.8482,84.9046,84.8321,84.8965,10188.0
2016-06-15 12:40:00,105.36,105.43,105.33,105.4,12113.0,84.8965,84.9529,84.8724,84.9288,12113.0
2016-06-15 12:45:00,105.39,105.41,105.35,105.37,9188.0,84.9207,84.9368,84.8885,84.9046,9188.0
2016-06-15 12:50:00,105.38,105.42,105.3,105.39,9065.0,84.9126,84.9449,84.8482,84.9207,9065.0
2016-06-15 12:55:00,105.39,105.44,105.38,105.41,9020.0,84.9207,84.961,84.9126,84.9368,9020.0
2016-06-15 13:00:00,105.41,105.48,105.41,105.41,7130.0,84.9368,84.9932,84.9368,84.9368,7130.0
2016-06-15 13:05:00,105.4,105.42,105.32,105.36,19700.0,84.9288,84.9449,84.8643,84.8965,19700.0
2016-06-15 13:10:00,105.36,105.49,105.33,105.49,13955.0,84.8965,85.0013,84.8724,85.0013,13955.0
2016-06-15 13:15:00,105.48,105.48,105.41,105.41,11281.0,84.9932,84.9932,84.9368,84.9368,11281.0
2016-06-15 13:20:00,105.41,105.43,105.35,105.35,22133.0,84.9368,84.9529,84.8885,84.8885,22133.0
2016-06-15 13:25:00,105.36,105.42,105.35,105.41,32637.0,84.8965,84.9449,84.8885,84.9368,32637.0
2016-06-15 13:30:00,105.41,105.46,105.41,105.44,28504.0,84.9368,84.9771,84.9368,84.961,28504.0
2016-06-15 13:35:00,105.43,105.43,105.38,105.42,22909.0,84.9529,84.9529,84.9126,84.9449,22909.0
2016-06-15 13:40:00,105.42,105.47,105.41,105.46,19753.0,84.9449,84.9852,84.9368,84.9771,19753.0
2016-06-15 13:45:00,105.45,105.55,105.43,105.55,14462.0,84.9691,85.0496,84.9529,85.0496,14462.0
2016-06-15 13:50:00,105.55,105.56,105.49,105.5,23152.0,85.0496,85.0577,85.0013,85.0093,23152.0
2016-06-15 13:55:00,105.5,105.65,105.48,105.62,34805.0,85.0093,85.1302,84.9932,85.106,34805.0
2016-06-15 14:00:00,105.62,105.78,105.54,105.63,35808.0,85.106,85.235,85.0416,85.1141,35808.0
2016-06-15 14:05:00,105.64,105.77,105.42,105.46,30458.0,85.1222,85.2269,84.9449,84.9771,30458.0
2016-06-15 14:10:00,105.49,105.55,105.42,105.43,14392.0,85.0013,85.0496,84.9449,84.9529,14392.0
2016-06-15 14:15:00,105.47,105.63,105.47,105.51,13390.0,84.9852,85.1141,84.9852,85.0174,13390.0
2016-06-15 14:20:00,105.48,105.52,105.37,105.49,17407.0,84.9932,85.0255,84.9046,85.0013,17407.0
2016-06-15 14:25:00,105.49,105.54,105.39,105.39,24081.0,85.0013,85.0416,84.9207,84.9207,24081.0
2016-06-15 14:30:00,105.38,105.46,105.3,105.39,13539.0,84.9126,84.9771,84.8482,84.9207,13539.0
2016-06-15 14:35:00,105.4,105.49,105.36,105.4,16543.0,84.9288,85.0013,84.8965,84.9288,16543.0
2016-06-15 14:40:00,105.43,105.51,105.37,105.43,12743.0,84.9529,85.0174,84.9046,84.9529,12743.0
2016-06-15 14:45:00,105.42,105.6,105.42,105.52,18828.0,84.9449,85.0899,84.9449,85.0255,18828.0
2016-06-15 14:50:00,105.52,105.52,105.4,105.45,16374.0,85.0255,85.0255,84.9288,84.9691,16374.0
2016-06-15 14:55:00,105.46,105.55,105.45,105.53,17409.0,84.9771,85.0496,84.9691,85.0335,17409.0
2016-06-15 15:00:00,105.52,105.57,105.47,105.49,38608.0,85.0255,85.0657,84.9852,85.0013,38608.0
2016-06-15 15:05:00,105.51,105.63,105.51,105.61,15334.0,85.0174,85.1141,85.0174,85.098,15334.0
2016-06-15 15:10:00,105.6,105.64,105.53,105.61,23921.0,85.0899,85.1222,85.0335,85.098,23921.0
2016-06-15 15:15:00,105.6,105.6,105.47,105.52,32082.0,85.0899,85.0899,84.9852,85.0255,32082.0
2016-06-15 15:20:00,105.53,105.65,105.52,105.6,24211.0,85.0335,85.1302,85.0255,85.0899,24211.0
2016-06-15 15:25:00,105.61,105.64,105.57,105.63,18383.0,85.098,85.1222,85.0657,85.1141,18383.0
2016-06-15 15:30:00,105.63,105.65,105.52,105.55,34838.0,85.1141,85.1302,85.0255,85.0496,34838.0
2016-06-15 15:35:00,105.56,105.57,105.3,105.31,33142.0,85.0577,85.0657,84.8482,84.8562,33142.0
2016-06-15 15:40:00,105.31,105.34,105.21,105.21,30300.0,84.8562,84.8804,84.7757,84.7757,30300.0
2016-06-15 15:45:00,105.22,105.22,105.08,105.17,43692.0,84.7837,84.7837,84.6709,84.7434,43692.0
2016-06-15 15:50:00,105.17,105.17,105.01,105.06,54368.0,84.7434,84.7434,84.6145,84.6548,54368.0
2016-06-15 15:55:00,105.05,105.18,105.02,105.17,86562.0,84.6467,84.7515,84.6226,84.7434,86562.0
2016-06-16 09:30:00,104.91,105.01,104.57,104.6,24578.0,84.5339,84.6145,84.26,84.2841,24578.0
2016-06-16 09:35:00,104.56,104.63,104.5,104.6,9081.0,84.2519,84.3083,84.2036,84.2841,9081.0
2016-06-16 09:40:00,104.59,104.6,104.45,104.49,29854.0,84.2761,84.2841,84.1633,84.1955,29854.0
2016-06-16 09:45:00,104.48,104.48,104.35,104.38,7654.0,84.1875,84.1875,84.0827,84.1069,7654.0
2016-06-16 09:50:00,104.34,104.36,104.12,104.17,17953.0,84.0746,84.0908,83.8974,83.9377,17953.0
2016-06-16 09:55:00,104.15,104.15,104.03,104.03,11908.0,83.9215,83.9215,83.8249,83.8249,11908.0
2016-06-16 10:00:00,104.03,104.07,103.86,104.03,22259.0,83.8249,83.8571,83.6879,83.8249,22259.0
2016-06-16 10:05:00,103.99,104.11,103.95,104.04,6419.0,83.7926,83.8893,83.7604,83.8329,6419.0
2016-06-16 10:10:00,104.06,104.2,103.99,104.2,12144.0,83.849,83.9618,83.7926,83.9618,12144.0
2016-06-16 10:15:00,104.26,104.34,104.23,104.26,5854.0,84.0102,84.0746,83.986,84.0102,5854.0
2016-06-16 10:20:00,104.29,104.31,104.14,104.22,99911.0,84.0344,84.0505,83.9135,83.9779,99911.0
2016-06-16 10:25:00,104.21,104.27,104.18,104.24,18717.0,83.9699,84.0182,83.9457,83.9941,18717.0
2016-06-16 10:30:00,104.23,104.23,104.13,104.14,12858.0,83.986,83.986,83.9054,83.9135,12858.0
2016-06-16 10:35:00,104.18,104.26,104.02,104.02,13143.0,83.9457,84.0102,83.8168,83.8168,13143.0
2016-06-16 10:40:00,104.04,104.25,104.03,104.22,6100.0,83.8329,84.0021,83.8249,83.9779,6100.0
2016-06-16 10:45:00,104.23,104.27,104.2,104.23,9378.0,83.986,84.0182,83.9618,83.986,9378.0
2016-06-16 10:50:00,104.23,104.24,104.09,104.24,10723.0,83.986,83.9941,83.8732,83.9941,10723.0
2016-06-16 10:55:00,104.27,104.34,104.24,104.34,7074.0,84.0182,84.0746,83.9941,84.0746,7074.0
2016-06-16 11:00:00,104.33,104.34,104.26,104.33,31104.0,84.0666,84.0746,84.0102,84.0666,31104.0
2016-06-16 11:05:00,104.33,104.45,104.33,104.41,11092.0,84.0666,84.1633,84.0666,84.131,11092.0
2016-06-16 11:10:00,104.41,104.49,104.4,104.49,10550.0,84.131,84.1955,84.123,84.1955,10550.0
2016-06-16 11:15:00,104.49,104.49,104.32,104.34,6853.0,84.1955,84.1955,84.0585,84.0746,6853.0
2016-06-16 11:20:00,104.35,104.44,104.32,104.43,9675.0,84.0827,84.1552,84.0585,84.1472,9675.0
2016-06-16 11:25:00,104.45,104.69,104.41,104.64,14983.0,84.1633,84.3567,84.131,84.3164,14983.0
2016-06-16 11:30:00,104.66,104.68,104.53,104.53,9736.0,84.3325,84.3486,84.2277,84.2277,9736.0
2016-06-16 11:35:00,104.52,104.61,104.47,104.56,16150.0,84.2197,84.2922,84.1794,84.2519,16150.0
2016-06-16 11:40:00,104.56,104.58,104.4,104.41,12054.0,84.2519,84.268,84.123,84.131,12054.0
2016-06-16 11:45:00,104.4,104.45,104.33,104.45,12678.0,84.123,84.1633,84.0666,84.1633,12678.0
2016-06-16 11:50:00,104.44,104.45,104.31,104.44,18515.0,84.1552,84.1633,84.0505,84.1552,18515.0
2016-06-16 11:55:00,104.44,104.46,104.29,104.3,7373.0,84.1552,84.1713,84.0344,84.0424,7373.0
2016-06-16 12:00:00,104.3,104.36,104.22,104.33,10884.0,84.0424,84.0908,83.9779,84.0666,10884.0
2016-06-16 12:05:00,104.34,104.46,104.29,104.46,12245.0,84.0746,84.1713,84.0344,84.1713,12245.0
2016-06-16 12:10:00,104.49,104.55,104.42,104.52,6173.0,84.1955,84.2439,84.1391,84.2197,6173.0
2016-06-16 12:15:00,104.54,104.63,104.54,104.62,5550.0,84.2358,84.3083,84.2358,84.3003,5550.0
2016-06-16 12:20:00,104.69,104.89,104.62,104.89,8638.0,84.3567,84.5178,84.3003,84.5178,8638.0
2016-06-16 12:25:00,104.91,104.98,104.85,104.88,6642.0,84.5339,84.5903,84.4856,84.5098,6642.0
2016-06-16 12:30:00,104.9,104.9,104.75,104.88,2935.0,84.5259,84.5259,84.405,84.5098,2935.0
2016-06-16 12:35:00,104.87,105.08,104.82,105.08,9481.0,84.5017,84.6709,84.4614,84.6709,9481.0
2016-06-16 12:40:00,105.03,105.14,104.94,105.07,20132.0,84.6306,84.7193,84.5581,84.6629,20132.0
2016-06-16 12:45:00,105.1,105.11,104.94,104.98,20400.0,84.687,84.6951,84.5581,84.5903,20400.0
2016-06-16 12:50:00,104.99,105.02,104.85,104.95,6500.0,84.5984,84.6226,84.4856,84.5662,6500.0
2016-06-16 12:55:00,104.95,104.97,104.81,104.95,17090.0,84.5662,84.5823,84.4534,84.5662,17090.0
2016-06-16 13:00:00,104.96,105.13,104.96,105.0,12230.0,84.5742,84.7112,84.5742,84.6065,12230.0
2016-06-16 13:05:00,105.05,105.05,104.9,104.99,5837.0,84.6467,84.6467,84.5259,84.5984,5837.0
2016-06-16 13:10:00,105.0,105.07,104.97,104.97,10717.0,84.6065,84.6629,84.5823,84.5823,10717.0
2016-06-16 13:15:00,104.98,105.07,104.94,105.07,12446.0,84.5903,84.6629,84.5581,84.6629,12446.0
2016-06-16 13:20:00,105.06,105.06,104.98,105.0,5402.0,84.6548,84.6548,84.5903,84.6065,5402.0
2016-06-16 13:25:00,105.05,105.09,104.93,105.01,7953.0,84.6467,84.679,84.5501,84.6145,7953.0
2016-06-16 13:30:00,105.02,105.06,104.85,104.87,11219.0,84.6226,84.6548,84.4856,84.5017,11219.0
2016-06-16 13:35:00,104.9,105.02,104.87,105.0,6226.0,84.5259,84.6226,84.5017,84.6065,6226.0
2016-06-16 13:40:00,105.01,105.02,104.89,104.93,14180.0,84.6145,84.6226,84.5178,84.5501,14180.0
2016-06-16 13:45:00,104.96,104.99,104.76,104.81,9645.0,84.5742,84.5984,84.4131,84.4534,9645.0
2016-06-16 13:50:00,104.81,104.81,104.69,104.78,5347.0,84.4534,84.4534,84.3567,84.4292,5347.0
2016-06-16 13:55:00,104.76,104.83,104.71,104.77,6805.0,84.4131,84.4695,84.3728,84.4211,6805.0
2016-06-16 14:00:00,104.74,104.94,104.74,104.92,10028.0,84.397,84.5581,84.397,84.542,10028.0
2016-06-16 14:05:00,104.93,105.0,104.91,105.0,13595.0,84.5501,84.6065,84.5339,84.6065,13595.0
2016-06-16 14:10:00,104.97,105.11,104.97,105.05,27640.0,84.5823,84.6951,84.5823,84.6467,27640.0
2016-06-16 14:15:00,105.05,105.2,105.05,105.16,30072.0,84.6467,84.7676,84.6467,84.7354,30072.0
2016-06-16 14:20:00,105.14,105.18,105.1,105.14,13967.0,84.7193,84.7515,84.687,84.7193,13967.0
2016-06-16 14:25:00,105.15,105.17,105.04,105.1,6798.0,84.7273,84.7434,84.6387,84.687,6798.0
2016-06-16 14:30:00,105.13,105.18,105.07,105.09,7115.0,84.7112,84.7515,84.6629,84.679,7115.0
2016-06-16 14:35:00,105.1,105.19,105.09,105.14,11708.0,84.687,84.7596,84.679,84.7193,11708.0
2016-06-16 14:40:00,105.11,105.21,105.1,105.19,6674.0,84.6951,84.7757,84.687,84.7596,6674.0
2016-06-16 14:45:00,105.21,105.21,105.12,105.19,11271.0,84.7757,84.7757,84.7031,84.7596,11271.0
2016-06-16 14:50:00,105.19,105.26,105.15,105.24,18435.0,84.7596,84.816,84.7273,84.7998,18435.0
2016-06-16 14:55:00,105.25,105.27,105.13,105.15,12099.0,84.8079,84.824,84.7112,84.7273,12099.0
2016-06-16 15:00:00,105.15,105.28,105.15,105.25,9451.0,84.7273,84.8321,84.7273,84.8079,9451.0
2016-06-16 15:05:00,105.25,105.27,105.21,105.24,16860.0,84.8079,84.824,84.7757,84.7998,16860.0
2016-06-16 15:10:00,105.23,105.31,105.23,105.27,9350.0,84.7918,84.8562,84.7918,84.824,9350.0
2016-06-16 15:15:00,105.29,105.32,105.22,105.26,20285.0,84.8401,84.8643,84.7837,84.816,20285.0
2016-06-16 15:20:00,105.27,105.36,105.23,105.34,20386.0,84.824,84.8965,84.7918,84.8804,20386.0
2016-06-16 15:25:00,105.34,105.46,105.33,105.41,21603.0,84.8804,84.9771,84.8724,84.9368,21603.0
2016-06-16 15:30:00,105.42,105.47,105.41,105.43,19657.0,84.9449,84.9852,84.9368,84.9529,19657.0
2016-06-16 15:35:00,105.44,105.45,105.32,105.4,14900.0,84.961,84.9691,84.8643,84.9288,14900.0
2016-06-16 15:40:00,105.42,105.53,105.4,105.52,43911.0,84.9449,85.0335,84.9288,85.0255,43911.0
2016-06-16 15:45:00,105.52,105.56,105.43,105.45,122492.0,85.0255,85.0577,84.9529,84.9691,122492.0
2016-06-16 15:50:00,105.46,105.46,105.34,105.39,68207.0,84.9771,84.9771,84.8804,84.9207,68207.0
2016-06-16 15:55:00,105.4,105.43,105.22,105.32,123855.0,84.9288,84.9529,84.7837,84.8643,123855.0
2016-06-17 09:30:00,105.47,105.47,105.12,105.3,170497.0,84.9852,84.9852,84.7031,84.8482,170497.0
2016-06-17 09:35:00,105.26,105.4,105.2,105.26,21359.0,84.816,84.9288,84.7676,84.816,21359.0
2016-06-17 09:40:00,105.31,105.54,105.31,105.48,7967.0,84.8562,85.0416,84.8562,84.9932,7967.0
2016-06-17 09:45:00,105.49,105.54,105.32,105.4,7641.0,85.0013,85.0416,84.8643,84.9288,7641.0
2016-06-17 09:50:00,105.42,105.74,105.41,105.55,7364.0,84.9449,85.2027,84.9368,85.0496,7364.0
2016-06-17 09:55:00,105.58,105.71,105.53,105.65,4607.0,85.0738,85.1786,85.0335,85.1302,4607.0
2016-06-17 10:00:00,105.7,105.75,105.54,105.62,6241.0,85.1705,85.2108,85.0416,85.106,6241.0
2016-06-17 10:05:00,105.64,105.76,105.63,105.76,8114.0,85.1222,85.2188,85.1141,85.2188,8114.0
2016-06-17 10:10:00,105.76,105.81,105.71,105.81,9891.0,85.2188,85.2591,85.1786,85.2591,9891.0
2016-06-17 10:15:00,105.81,105.92,105.78,105.83,12725.0,85.2591,85.3478,85.235,85.2752,12725.0
2016-06-17 10:20:00,105.82,105.88,105.76,105.83,33880.0,85.2672,85.3155,85.2188,85.2752,33880.0
2016-06-17 10:25:00,105.83,105.93,105.73,105.78,31382.0,85.2752,85.3558,85.1947,85.235,31382.0
2016-06-17 10:30:00,105.76,105.76,105.51,105.65,14932.0,85.2188,85.2188,85.0174,85.1302,14932.0
2016-06-17 10:35:00,105.62,105.7,105.58,105.6,24613.0,85.106,85.1705,85.0738,85.0899,24613.0
2016-06-17 10:40:00,105.59,105.6,105.52,105.57,11502.0,85.0819,85.0899,85.0255,85.0657,11502.0
2016-06-17 10:45:00,105.59,105.65,105.55,105.62,7013.0,85.0819,85.1302,85.0496,85.106,7013.0
2016-06-17 10:50:00,105.62,105.63,105.49,105.52,13661.0,85.106,85.1141,85.0013,85.0255,13661.0
2016-06-17 10:55:00,105.52,105.61,105.52,105.57,16920.0,85.0255,85.098,85.0255,85.0657,16920.0
2016-06-17 11:00:00,105.58,105.6,105.39,105.41,37255.0,85.0738,85.0899,84.9207,84.9368,37255.0
2016-06-17 11:05:00,105.42,105.51,105.4,105.46,12206.0,84.9449,85.0174,84.9288,84.9771,12206.0
2016-06-17 11:10:00,105.47,105.51,105.36,105.39,7715.0,84.9852,85.0174,84.8965,84.9207,7715.0
2016-06-17 11:15:00,105.41,105.45,105.36,105.44,8385.0,84.9368,84.9691,84.8965,84.961,8385.0
2016-06-17 11:20:00,105.47,105.51,105.43,105.44,9418.0,84.9852,85.0174,84.9529,84.961,9418.0
2016-06-17 11:25:00,105.42,105.51,105.32,105.32,7075.0,84.9449,85.0174,84.8643,84.8643,7075.0
2016-06-17 11:30:00,105.3,105.43,105.3,105.43,6215.0,84.8482,84.9529,84.8482,84.9529,6215.0
2016-06-17 11:35:00,105.41,105.45,105.32,105.44,7482.0,84.9368,84.9691,84.8643,84.961,7482.0
2016-06-17 11:40:00,105.46,105.54,105.45,105.52,6807.0,84.9771,85.0416,84.9691,85.0255,6807.0
2016-06-17 11:45:00,105.52,105.59,105.46,105.58,5529.0,85.0255,85.0819,84.9771,85.0738,5529.0
2016-06-17 11:50:00,105.58,105.59,105.51,105.54,5226.0,85.0738,85.0819,85.0174,85.0416,5226.0
2016-06-17 11:55:00,105.52,105.53,105.43,105.51,6362.0,85.0255,85.0335,84.9529,85.0174,6362.0
2016-06-17 12:00:00,105.51,105.66,105.51,105.64,8865.0,85.0174,85.1383,85.0174,85.1222,8865.0
2016-06-17 12:05:00,105.65,105.75,105.63,105.75,7224.0,85.1302,85.2108,85.1141,85.2108,7224.0
2016-06-17 12:10:00,105.73,105.84,105.73,105.83,5086.0,85.1947,85.2833,85.1947,85.2752,5086.0
2016-06-17 12:15:00,105.85,105.85,105.76,105.81,4675.0,85.2914,85.2914,85.2188,85.2591,4675.0
2016-06-17 12:20:00,105.8,105.84,105.72,105.75,19872.0,85.2511,85.2833,85.1866,85.2108,19872.0
2016-06-17 12:25:00,105.74,105.81,105.7,105.8,4310.0,85.2027,85.2591,85.1705,85.2511,4310.0
2016-06-17 12:30:00,105.78,105.79,105.68,105.68,10281.0,85.235,85.243,85.1544,85.1544,10281.0
2016-06-17 12:35:00,105.67,105.74,105.66,105.7,8029.0,85.1463,85.2027,85.1383,85.1705,8029.0
2016-06-17 12:40:00,105.69,105.75,105.68,105.75,5477.0,85.1624,85.2108,85.1544,85.2108,5477.0
2016-06-17 12:45:00,105.76,105.79,105.63,105.64,8695.0,85.2188,85.243,85.1141,85.1222,8695.0
2016-06-17 12:50:00,105.63,105.67,105.63,105.65,5343.0,85.1141,85.1463,85.1141,85.1302,5343.0
2016-06-17 12:55:00,105.65,105.67,105.62,105.65,8862.0,85.1302,85.1463,85.106,85.1302,8862.0
2016-06-17 13:00:00,105.65,105.65,105.54,105.58,10030.0,85.1302,85.1302,85.0416,85.0738,10030.0
2016-06-17 13:05:00,105.57,105.74,105.57,105.72,20327.0,85.0657,85.2027,85.0657,85.1866,20327.0
2016-06-17 13:10:00,105.72,105.72,105.54,105.65,17779.0,85.1866,85.1866,85.0416,85.1302,17779.0
2016-06-17 13:15:00,105.66,105.75,105.63,105.71,10695.0,85.1383,85.2108,85.1141,85.1786,10695.0
2016-06-17 13:20:00,105.68,105.74,105.68,105.73,4750.0,85.1544,85.2027,85.1544,85.1947,4750.0
2016-06-17 13:25:00,105.74,105.84,105.74,105.76,6473.0,85.2027,85.2833,85.2027,85.2188,6473.0
2016-06-17 13:30:00,105.78,105.8,105.76,105.78,11230.0,85.235,85.2511,85.2188,85.235,11230.0
2016-06-17 13:35:00,105.78,105.82,105.76,105.81,11304.0,85.235,85.2672,85.2188,85.2591,11304.0
2016-06-17 13:40:00,105.82,105.91,105.8,105.81,8582.0,85.2672,85.3397,85.2511,85.2591,8582.0
2016-06-17 13:45:00,105.81,105.89,105.8,105.88,4786.0,85.2591,85.3236,85.2511,85.3155,4786.0
2016-06-17 13:50:00,105.9,106.17,105.89,106.02,58645.0,85.3317,85.5492,85.3236,85.4283,58645.0
2016-06-17 13:55:00,106.03,106.1,106.02,106.03,13252.0,85.4364,85.4928,85.4283,85.4364,13252.0
2016-06-17 14:00:00,106.02,106.07,105.99,106.02,26449.0,85.4283,85.4686,85.4042,85.4283,26449.0
2016-06-17 14:05:00,105.98,106.04,105.92,106.03,13102.0,85.3961,85.4445,85.3478,85.4364,13102.0
2016-06-17 14:10:00,106.03,106.14,106.03,106.1,9695.0,85.4364,85.525,85.4364,85.4928,9695.0
2016-06-17 14:15:00,106.1,106.22,106.06,106.06,11238.0,85.4928,85.5895,85.4606,85.4606,11238.0
2016-06-17 14:20:00,106.03,106.26,106.02,106.18,18834.0,85.4364,85.6217,85.4283,85.5573,18834.0
2016-06-17 14:25:00,106.2,106.24,106.13,106.2,11344.0,85.5734,85.6056,85.517,85.5734,11344.0
2016-06-17 14:30:00,106.2,106.44,106.15,106.31,28340.0,85.5734,85.7668,85.5331,85.662,28340.0
2016-06-17 14:35:00,106.31,106.34,106.2,106.28,10856.0,85.662,85.6862,85.5734,85.6378,10856.0
2016-06-17 14:40:00,106.28,106.39,106.24,106.35,12023.0,85.6378,85.7265,85.6056,85.6943,12023.0
2016-06-17 14:45:00,106.36,106.37,106.26,106.32,9304.0,85.7023,85.7104,85.6217,85.6701,9304.0
2016-06-17 14:50:00,106.32,106.37,106.31,106.35,11944.0,85.6701,85.7104,85.662,85.6943,11944.0
2016-06-17 14:55:00,106.35,106.35,106.29,106.31,8280.0,85.6943,85.6943,85.6459,85.662,8280.0
2016-06-17 15:00:00,106.32,106.36,106.27,106.29,13240.0,85.6701,85.7023,85.6298,85.6459,13240.0
2016-06-17 15:05:00,106.27,106.31,106.24,106.25,14767.0,85.6298,85.662,85.6056,85.6137,14767.0
2016-06-17 15:10:00,106.24,106.33,106.23,106.28,17252.0,85.6056,85.6781,85.5976,85.6378,17252.0
2016-06-17 15:15:00,106.28,106.28,106.16,106.23,14815.0,85.6378,85.6378,85.5412,85.5976,14815.0
2016-06-17 15:20:00,106.26,106.3,106.22,106.23,14120.0,85.6217,85.654,85.5895,85.5976,14120.0
2016-06-17 15:25:00,106.24,106.28,106.19,106.24,17261.0,85.6056,85.6378,85.5653,85.6056,17261.0
2016-06-17 15:30:00,106.21,106.28,106.15,106.19,28923.0,85.5814,85.6378,85.5331,85.5653,28923.0
2016-06-17 15:35:00,106.2,106.23,106.15,106.16,19944.0,85.5734,85.5976,85.5331,85.5412,19944.0
2016-06-17 15:40:00,106.15,106.21,106.08,106.19,20590.0,85.5331,85.5814,85.4767,85.5653,20590.0
2016-06-17 15:45:00,106.19,106.26,106.12,106.2,54897.0,85.5653,85.6217,85.5089,85.5734,54897.0
2016-06-17 15:50:00,106.2,106.25,106.17,106.23,47368.0,85.5734,85.6137,85.5492,85.5976,47368.0
2016-06-17 15:55:00,106.24,106.25,106.17,106.24,121436.0,85.6056,85.6137,85.5492,85.6056,121436.0
2016-06-20 09:30:00,107.04,107.59,107.04,107.47,51145.0,86.2502,86.6934,86.2502,86.5967,51145.0
2016-06-20 09:35:00,107.53,107.99,107.37,107.84,20316.0,86.6451,87.0157,86.5161,86.8949,20316.0
2016-06-20 09:40:00,107.92,107.99,107.76,107.84,13989.0,86.9593,87.0157,86.8304,86.8949,13989.0
2016-06-20 09:45:00,107.91,107.98,107.65,107.79,12803.0,86.9513,87.0077,86.7418,86.8546,12803.0
2016-06-20 09:50:00,107.8,107.92,107.75,107.92,19376.0,86.8626,86.9593,86.8223,86.9593,19376.0
2016-06-20 09:55:00,107.89,107.91,107.73,107.9,13550.0,86.9351,86.9513,86.8062,86.9432,13550.0
2016-06-20 10:00:00,107.91,108.08,107.86,108.03,20291.0,86.9513,87.0882,86.911,87.048,20291.0
2016-06-20 10:05:00,108.02,108.21,108.02,108.04,14501.0,87.0399,87.193,87.0399,87.056,14501.0
2016-06-20 10:10:00,108.06,108.09,107.96,107.98,17163.0,87.0721,87.0963,86.9916,87.0077,17163.0
2016-06-20 10:15:00,108.01,108.02,107.86,108.01,11109.0,87.0318,87.0399,86.911,87.0318,11109.0
2016-06-20 10:20:00,107.98,108.02,107.81,107.85,12591.0,87.0077,87.0399,86.8707,86.9029,12591.0
2016-06-20 10:25:00,107.88,107.88,107.72,107.74,11124.0,86.9271,86.9271,86.7982,86.8143,11124.0
2016-06-20 10:30:00,107.74,107.81,107.59,107.64,15135.0,86.8143,86.8707,86.6934,86.7337,15135.0
2016-06-20 10:35:00,107.61,107.66,107.43,107.45,26297.0,86.7095,86.7498,86.5645,86.5806,26297.0
2016-06-20 10:40:00,107.44,107.55,107.41,107.41,22020.0,86.5725,86.6612,86.5484,86.5484,22020.0
2016-06-20 10:45:00,107.43,107.49,107.38,107.42,26195.0,86.5645,86.6128,86.5242,86.5564,26195.0
2016-06-20 10:50:00,107.41,107.49,107.39,107.47,8551.0,86.5484,86.6128,86.5323,86.5967,8551.0
2016-06-20 10:55:00,107.5,107.5,107.33,107.33,7134.0,86.6209,86.6209,86.4839,86.4839,7134.0
2016-06-20 11:00:00,107.33,107.44,107.32,107.32,11406.0,86.4839,86.5725,86.4759,86.4759,11406.0
2016-06-20 11:05:00,107.32,107.37,107.3,107.35,18170.0,86.4759,86.5161,86.4597,86.5,18170.0
2016-06-20 11:10:00,107.32,107.36,107.31,107.34,7852.0,86.4759,86.5081,86.4678,86.492,7852.0
2016-06-20 11:15:00,107.35,107.35,107.22,107.25,10296.0,86.5,86.5,86.3953,86.4194,10296.0
2016-06-20 11:20:00,107.24,107.26,107.15,107.17,21847.0,86.4114,86.4275,86.3389,86.355,21847.0
2016-06-20 11:25:00,107.17,107.2,107.07,107.09,17392.0,86.355,86.3792,86.2744,86.2905,17392.0
2016-06-20 11:30:00,107.08,107.1,106.95,106.97,27006.0,86.2825,86.2986,86.1777,86.1938,27006.0
2016-06-20 11:35:00,106.95,106.96,106.89,106.92,17466.0,86.1777,86.1858,86.1294,86.1535,17466.0
2016-06-20 11:40:00,106.91,106.92,106.84,106.87,10912.0,86.1455,86.1535,86.0891,86.1133,10912.0
2016-06-20 11:45:00,106.87,106.89,106.7,106.73,9266.0,86.1133,86.1294,85.9763,86.0004,9266.0
2016-06-20 11:50:00,106.75,106.82,106.74,106.77,8557.0,86.0166,86.073,86.0085,86.0327,8557.0
2016-06-20 11:55:00,106.78,106.92,106.73,106.91,8677.0,86.0407,86.1535,86.0004,86.1455,8677.0
2016-06-20 12:00:00,106.92,106.93,106.85,106.87,9774.0,86.1535,86.1616,86.0971,86.1133,9774.0
2016-06-20 12:05:00,106.88,106.92,106.81,106.9,9264.0,86.1213,86.1535,86.0649,86.1374,9264.0
2016-06-20 12:10:00,106.91,106.96,106.85,106.89,9755.0,86.1455,86.1858,86.0971,86.1294,9755.0
2016-06-20 12:15:00,106.9,106.94,106.82,106.91,6550.0,86.1374,86.1697,86.073,86.1455,6550.0
2016-06-20 12:20:00,106.92,106.93,106.85,106.91,8996.0,86.1535,86.1616,86.0971,86.1455,8996.0
2016-06-20 12:25:00,106.92,106.93,106.86,106.86,6212.0,86.1535,86.1616,86.1052,86.1052,6212.0
2016-06-20 12:30:00,106.88,106.93,106.84,106.87,7701.0,86.1213,86.1616,86.0891,86.1133,7701.0
2016-06-20 12:35:00,106.88,106.89,106.82,106.84,7498.0,86.1213,86.1294,86.073,86.0891,7498.0
2016-06-20 12:40:00,106.85,106.91,106.84,106.87,7617.0,86.0971,86.1455,86.0891,86.1133,7617.0
2016-06-20 12:45:00,106.86,107.0,106.86,106.96,7786.0,86.1052,86.218,86.1052,86.1858,7786.0
2016-06-20 12:50:00,106.96,107.03,106.93,107.02,7232.0,86.1858,86.2422,86.1616,86.2341,7232.0
2016-06-20 12:55:00,107.03,107.03,106.95,106.99,6227.0,86.2422,86.2422,86.1777,86.2099,6227.0
2016-06-20 13:00:00,106.99,107.06,106.99,107.05,8092.0,86.2099,86.2664,86.2099,86.2583,8092.0
2016-06-20 13:05:00,107.07,107.07,107.0,107.01,7116.0,86.2744,86.2744,86.218,86.2261,7116.0
2016-06-20 13:10:00,107.0,107.01,106.83,106.83,7133.0,86.218,86.2261,86.081,86.081,7133.0
2016-06-20 13:15:00,106.84,106.95,106.84,106.94,5550.0,86.0891,86.1777,86.0891,86.1697,5550.0
2016-06-20 13:20:00,106.94,107.0,106.89,106.98,6637.0,86.1697,86.218,86.1294,86.2019,6637.0
2016-06-20 13:25:00,106.99,107.0,106.86,106.88,5016.0,86.2099,86.218,86.1052,86.1213,5016.0
2016-06-20 13:30:00,106.9,106.98,106.88,106.88,7900.0,86.1374,86.2019,86.1213,86.1213,7900.0
2016-06-20 13:35:00,106.87,106.95,106.86,106.94,8283.0,86.1133,86.1777,86.1052,86.1697,8283.0
2016-06-20 13:40:00,106.95,107.01,106.93,107.01,6111.0,86.1777,86.2261,86.1616,86.2261,6111.0
2016-06-20 13:45:00,107.01,107.01,106.92,107.0,6201.0,86.2261,86.2261,86.1535,86.218,6201.0
2016-06-20 13:50:00,106.99,107.09,106.98,107.06,10636.0,86.2099,86.2905,86.2019,86.2664,10636.0
2016-06-20 13:55:00,107.05,107.14,107.04,107.08,13193.0,86.2583,86.3308,86.2502,86.2825,13193.0
2016-06-20 14:00:00,107.07,107.14,107.04,107.05,8354.0,86.2744,86.3308,86.2502,86.2583,8354.0
2016-06-20 14:05:00,107.04,107.06,106.96,106.99,11254.0,86.2502,86.2664,86.1858,86.2099,11254.0
2016-06-20 14:10:00,106.98,107.01,106.93,106.94,12376.0,86.2019,86.2261,86.1616,86.1697,12376.0
2016-06-20 14:15:00,106.94,106.99,106.94,106.96,6819.0,86.1697,86.2099,86.1697,86.1858,6819.0
2016-06-20 14:20:00,106.96,107.01,106.92,107.01,24272.0,86.1858,86.2261,86.1535,86.2261,24272.0
2016-06-20 14:25:00,107.02,107.04,106.9,106.94,11449.0,86.2341,86.2502,86.1374,86.1697,11449.0
2016-06-20 14:30:00,106.93,106.97,106.88,106.93,9155.0,86.1616,86.1938,86.1213,86.1616,9155.0
2016-06-20 14:35:00,106.94,106.98,106.87,106.9,8958.0,86.1697,86.2019,86.1133,86.1374,8958.0
2016-06-20 14:40:00,106.88,106.97,106.88,106.95,9032.0,86.1213,86.1938,86.1213,86.1777,9032.0
2016-06-20 14:45:00,106.94,107.02,106.9,107.0,11800.0,86.1697,86.2341,86.1374,86.218,11800.0
2016-06-20 14:50:00,107.01,107.05,106.96,107.03,10823.0,86.2261,86.2583,86.1858,86.2422,10823.0
2016-06-20 14:55:00,107.02,107.11,106.98,107.11,11773.0,86.2341,86.3066,86.2019,86.3066,11773.0
2016-06-20 15:00:00,107.1,107.12,107.03,107.09,11746.0,86.2986,86.3147,86.2422,86.2905,11746.0
2016-06-20 15:05:00,107.09,107.12,107.0,107.05,11050.0,86.2905,86.3147,86.218,86.2583,11050.0
2016-06-20 15:10:00,107.04,107.05,106.94,106.98,12312.0,86.2502,86.2583,86.1697,86.2019,12312.0
2016-06-20 15:15:00,106.99,106.99,106.86,106.88,14347.0,86.2099,86.2099,86.1052,86.1213,14347.0
2016-06-20 15:20:00,106.89,106.99,106.88,106.99,12525.0,86.1294,86.2099,86.1213,86.2099,12525.0
2016-06-20 15:25:00,106.97,106.97,106.87,106.88,15859.0,86.1938,86.1938,86.1133,86.1213,15859.0
2016-06-20 15:30:00,106.88,106.95,106.87,106.93,18573.0,86.1213,86.1777,86.1133,86.1616,18573.0
2016-06-20 15:35:00,106.93,107.0,106.92,106.96,26965.0,86.1616,86.218,86.1535,86.1858,26965.0
2016-06-20 15:40:00,106.97,107.04,106.92,106.99,27782.0,86.1938,86.2502,86.1535,86.2099,27782.0
2016-06-20 15:45:00,106.98,107.0,106.85,106.85,35452.0,86.2019,86.218,86.0971,86.0971,35452.0
2016-06-20 15:50:00,106.85,106.87,106.74,106.76,35097.0,86.0971,86.1133,86.0085,86.0246,35097.0
2016-06-20 15:55:00,106.76,106.86,106.74,106.74,105002.0,86.0246,86.1052,86.0085,86.0085,105002.0
2016-06-21 09:30:00,106.64,106.7,106.46,106.68,30638.0,85.9279,85.9763,85.7829,85.9602,30638.0
2016-06-21 09:35:00,106.71,106.74,106.48,106.52,7737.0,85.9843,86.0085,85.799,85.8312,7737.0
2016-06-21 09:40:00,106.48,106.7,106.4,106.63,14415.0,85.799,85.9763,85.7345,85.9199,14415.0
2016-06-21 09:45:00,106.69,106.69,106.53,106.57,9792.0,85.9682,85.9682,85.8393,85.8715,9792.0
2016-06-21 09:50:00,106.59,106.6,106.41,106.53,12813.0,85.8876,85.8957,85.7426,85.8393,12813.0
2016-06-21 09:55:00,106.5,106.52,106.42,106.5,5983.0,85.8151,85.8312,85.7507,85.8151,5983.0
2016-06-21 10:00:00,106.48,106.52,106.33,106.36,28980.0,85.799,85.8312,85.6781,85.7023,28980.0
2016-06-21 10:05:00,106.37,106.47,106.36,106.36,13487.0,85.7104,85.7909,85.7023,85.7023,13487.0
2016-06-21 10:10:00,106.34,106.55,106.32,106.49,6424.0,85.6862,85.8554,85.6701,85.8071,6424.0
2016-06-21 10:15:00,106.51,106.51,106.44,106.47,6731.0,85.8232,85.8232,85.7668,85.7909,6731.0
2016-06-21 10:20:00,106.46,106.46,106.29,106.31,6564.0,85.7829,85.7829,85.6459,85.662,6564.0
2016-06-21 10:25:00,106.3,106.39,106.27,106.36,6152.0,85.654,85.7265,85.6298,85.7023,6152.0
2016-06-21 10:30:00,106.34,106.35,106.27,106.29,9512.0,85.6862,85.6943,85.6298,85.6459,9512.0
2016-06-21 10:35:00,106.3,106.3,106.2,106.21,7931.0,85.654,85.654,85.5734,85.5814,7931.0
2016-06-21 10:40:00,106.23,106.29,106.15,106.29,6602.0,85.5976,85.6459,85.5331,85.6459,6602.0
2016-06-21 10:45:00,106.29,106.3,106.19,106.22,6117.0,85.6459,85.654,85.5653,85.5895,6117.0
2016-06-21 10:50:00,106.18,106.24,106.17,106.23,4703.0,85.5573,85.6056,85.5492,85.5976,4703.0
2016-06-21 10:55:00,106.2,106.22,106.13,106.2,5200.0,85.5734,85.5895,85.517,85.5734,5200.0
2016-06-21 11:00:00,106.17,106.41,106.17,106.35,9739.0,85.5492,85.7426,85.5492,85.6943,9739.0
2016-06-21 11:05:00,106.35,106.38,106.29,106.31,7709.0,85.6943,85.7184,85.6459,85.662,7709.0
2016-06-21 11:10:00,106.34,106.43,106.28,106.42,4637.0,85.6862,85.7587,85.6378,85.7507,4637.0
2016-06-21 11:15:00,106.44,106.51,106.42,106.49,4803.0,85.7668,85.8232,85.7507,85.8071,4803.0
2016-06-21 11:20:00,106.5,106.56,106.43,106.46,16366.0,85.8151,85.8635,85.7587,85.7829,16366.0
2016-06-21 11:25:00,106.46,106.5,106.41,106.43,9167.0,85.7829,85.8151,85.7426,85.7587,9167.0
2016-06-21 11:30:00,106.43,106.43,106.25,106.25,14802.0,85.7587,85.7587,85.6137,85.6137,14802.0
2016-06-21 11:35:00,106.24,106.32,106.21,106.32,4517.0,85.6056,85.6701,85.5814,85.6701,4517.0
2016-06-21 11:40:00,106.32,106.32,106.23,106.3,4434.0,85.6701,85.6701,85.5976,85.654,4434.0
2016-06-21 11:45:00,106.3,106.3,106.16,106.21,8823.0,85.654,85.654,85.5412,85.5814,8823.0
2016-06-21 11:50:00,106.19,106.19,106.12,106.12,3967.0,85.5653,85.5653,85.5089,85.5089,3967.0
2016-06-21 11:55:00,106.13,106.19,106.11,106.19,12530.0,85.517,85.5653,85.5009,85.5653,12530.0
2016-06-21 12:00:00,106.19,106.19,106.15,106.18,5120.0,85.5653,85.5653,85.5331,85.5573,5120.0
2016-06-21 12:05:00,106.17,106.22,106.13,106.19,9486.0,85.5492,85.5895,85.517,85.5653,9486.0
2016-06-21 12:10:00,106.19,106.19,106.04,106.06,25447.0,85.5653,85.5653,85.4445,85.4606,25447.0
2016-06-21 12:15:00,106.07,106.18,106.07,106.11,18390.0,85.4686,85.5573,85.4686,85.5009,18390.0
2016-06-21 12:20:00,106.09,106.16,106.08,106.14,5286.0,85.4847,85.5412,85.4767,85.525,5286.0
2016-06-21 12:25:00,106.17,106.22,106.16,106.18,4374.0,85.5492,85.5895,85.5412,85.5573,4374.0
2016-06-21 12:30:00,106.19,106.2,106.12,106.15,6817.0,85.5653,85.5734,85.5089,85.5331,6817.0
2016-06-21 12:35:00,106.15,106.2,106.15,106.16,5441.0,85.5331,85.5734,85.5331,85.5412,5441.0
2016-06-21 12:40:00,106.14,106.14,106.13,106.14,1913.0,85.525,85.525,85.517,85.525,1913.0
2016-06-21 12:45:00,106.14,106.15,106.05,106.05,8775.0,85.525,85.5331,85.4525,85.4525,8775.0
2016-06-21 12:50:00,106.05,106.05,106.0,106.0,10962.0,85.4525,85.4525,85.4122,85.4122,10962.0
2016-06-21 12:55:00,106.02,106.07,106.02,106.06,5801.0,85.4283,85.4686,85.4283,85.4606,5801.0
2016-06-21 13:00:00,106.06,106.08,106.0,106.01,8525.0,85.4606,85.4767,85.4122,85.4203,8525.0
2016-06-21 13:05:00,106.03,106.1,106.03,106.07,6689.0,85.4364,85.4928,85.4364,85.4686,6689.0
2016-06-21 13:10:00,106.07,106.1,106.03,106.09,5803.0,85.4686,85.4928,85.4364,85.4847,5803.0
2016-06-21 13:15:00,106.1,106.22,106.1,106.18,3001.0,85.4928,85.5895,85.4928,85.5573,3001.0
2016-06-21 13:20:00,106.2,106.21,106.08,106.1,9622.0,85.5734,85.5814,85.4767,85.4928,9622.0
2016-06-21 13:25:00,106.09,106.13,106.08,106.13,6443.0,85.4847,85.517,85.4767,85.517,6443.0
2016-06-21 13:30:00,106.11,106.2,106.11,106.14,8235.0,85.5009,85.5734,85.5009,85.525,8235.0
2016-06-21 13:35:00,106.14,106.15,106.05,106.1,12627.0,85.525,85.5331,85.4525,85.4928,12627.0
2016-06-21 13:40:00,106.11,106.13,106.09,106.13,4706.0,85.5009,85.517,85.4847,85.517,4706.0
2016-06-21 13:45:00,106.14,106.14,105.97,105.98,14601.0,85.525,85.525,85.3881,85.3961,14601.0
2016-06-21 13:50:00,105.97,106.12,105.97,106.11,9029.0,85.3881,85.5089,85.3881,85.5009,9029.0
2016-06-21 13:55:00,106.12,106.21,106.1,106.21,9752.0,85.5089,85.5814,85.4928,85.5814,9752.0
2016-06-21 14:00:00,106.21,106.22,106.14,106.17,12027.0,85.5814,85.5895,85.525,85.5492,12027.0
2016-06-21 14:05:00,106.2,106.28,106.17,106.22,13195.0,85.5734,85.6378,85.5492,85.5895,13195.0
2016-06-21 14:10:00,106.23,106.31,106.23,106.31,6610.0,85.5976,85.662,85.5976,85.662,6610.0
2016-06-21 14:15:00,106.3,106.32,106.29,106.3,9504.0,85.654,85.6701,85.6459,85.654,9504.0
2016-06-21 14:20:00,106.31,106.32,106.22,106.25,10466.0,85.662,85.6701,85.5895,85.6137,10466.0
2016-06-21 14:25:00,106.25,106.32,106.25,106.3,6123.0,85.6137,85.6701,85.6137,85.654,6123.0
2016-06-21 14:30:00,106.29,106.37,106.29,106.36,11495.0,85.6459,85.7104,85.6459,85.7023,11495.0
2016-06-21 14:35:00,106.36,106.45,106.36,106.41,8695.0,85.7023,85.7748,85.7023,85.7426,8695.0
2016-06-21 14:40:00,106.42,106.42,106.33,106.33,8356.0,85.7507,85.7507,85.6781,85.6781,8356.0
2016-06-21 14:45:00,106.33,106.36,106.31,106.35,10064.0,85.6781,85.7023,85.662,85.6943,10064.0
2016-06-21 14:50:00,106.34,106.36,106.33,106.33,6254.0,85.6862,85.7023,85.6781,85.6781,6254.0
2016-06-21 14:55:00,106.32,106.34,106.18,106.19,14672.0,85.6701,85.6862,85.5573,85.5653,14672.0
2016-06-21 15:00:00,106.18,106.24,106.11,106.11,15036.0,85.5573,85.6056,85.5009,85.5009,15036.0
2016-06-21 15:05:00,106.12,106.17,106.09,106.12,9506.0,85.5089,85.5492,85.4847,85.5089,9506.0
2016-06-21 15:10:00,106.14,106.17,106.12,106.16,7254.0,85.525,85.5492,85.5089,85.5412,7254.0
2016-06-21 15:15:00,106.16,106.26,106.16,106.23,10787.0,85.5412,85.6217,85.5412,85.5976,10787.0
2016-06-21 15:20:00,106.23,106.24,106.15,106.2,13270.0,85.5976,85.6056,85.5331,85.5734,13270.0
2016-06-21 15:25:00,106.18,106.26,106.17,106.24,11883.0,85.5573,85.6217,85.5492,85.6056,11883.0
2016-06-21 15:30:00,106.23,106.25,106.16,106.2,21995.0,85.5976,85.6137,85.5412,85.5734,21995.0
2016-06-21 15:35:00,106.18,106.2,106.14,106.15,13860.0,85.5573,85.5734,85.525,85.5331,13860.0
2016-06-21 15:40:00,106.15,106.16,105.99,106.05,32412.0,85.5331,85.5412,85.4042,85.4525,32412.0
2016-06-21 15:45:00,106.05,106.11,106.01,106.1,38649.0,85.4525,85.5009,85.4203,85.4928,38649.0
2016-06-21 15:50:00,106.1,106.11,106.03,106.05,43455.0,85.4928,85.5009,85.4364,85.4525,43455.0
2016-06-21 15:55:00,106.05,106.1,105.99,106.05,73807.0,85.4525,85.4928,85.4042,85.4525,73807.0
2016-06-22 09:30:00,106.19,106.69,106.11,106.22,35428.0,85.5653,85.9682,85.5009,85.5895,35428.0
2016-06-22 09:35:00,106.26,106.29,106.04,106.21,18228.0,85.6217,85.6459,85.4445,85.5814,18228.0
2016-06-22 09:40:00,106.2,106.53,106.16,106.4,11660.0,85.5734,85.8393,85.5412,85.7345,11660.0
2016-06-22 09:45:00,106.43,106.43,106.25,106.3,14399.0,85.7587,85.7587,85.6137,85.654,14399.0
2016-06-22 09:50:00,106.3,106.34,106.14,106.15,10173.0,85.654,85.6862,85.525,85.5331,10173.0
2016-06-22 09:55:00,106.15,106.26,106.1,106.1,11527.0,85.5331,85.6217,85.4928,85.4928,11527.0
2016-06-22 10:00:00,106.1,106.14,106.05,106.07,13930.0,85.4928,85.525,85.4525,85.4686,13930.0
2016-06-22 10:05:00,106.06,106.24,106.06,106.24,18639.0,85.4606,85.6056,85.4606,85.6056,18639.0
2016-06-22 10:10:00,106.25,106.25,106.16,106.23,12782.0,85.6137,85.6137,85.5412,85.5976,12782.0
2016-06-22 10:15:00,106.24,106.44,106.23,106.41,8816.0,85.6056,85.7668,85.5976,85.7426,8816.0
2016-06-22 10:20:00,106.41,106.45,106.38,106.4,8525.0,85.7426,85.7748,85.7184,85.7345,8525.0
2016-06-22 10:25:00,106.41,106.54,106.41,106.51,13848.0,85.7426,85.8473,85.7426,85.8232,13848.0
2016-06-22 10:30:00,106.5,106.51,106.4,106.4,13641.0,85.8151,85.8232,85.7345,85.7345,13641.0
2016-06-22 10:35:00,106.4,106.48,106.4,106.45,11594.0,85.7345,85.799,85.7345,85.7748,11594.0
2016-06-22 10:40:00,106.42,106.48,106.41,106.41,13288.0,85.7507,85.799,85.7426,85.7426,13288.0
2016-06-22 10:45:00,106.41,106.42,106.32,106.33,12883.0,85.7426,85.7507,85.6701,85.6781,12883.0
2016-06-22 10:50:00,106.34,106.39,106.33,106.38,5136.0,85.6862,85.7265,85.6781,85.7184,5136.0
2016-06-22 10:55:00,106.38,106.4,106.32,106.33,9429.0,85.7184,85.7345,85.6701,85.6781,9429.0
2016-06-22 11:00:00,106.31,106.33,106.25,106.26,9801.0,85.662,85.6781,85.6137,85.6217,9801.0
2016-06-22 11:05:00,106.26,106.26,106.04,106.07,21481.0,85.6217,85.6217,85.4445,85.4686,21481.0
2016-06-22 11:10:00,106.09,106.1,106.01,106.04,12386.0,85.4847,85.4928,85.4203,85.4445,12386.0
2016-06-22 11:15:00,106.04,106.1,105.99,106.09,14238.0,85.4445,85.4928,85.4042,85.4847,14238.0
2016-06-22 11:20:00,106.09,106.16,106.09,106.16,4954.0,85.4847,85.5412,85.4847,85.5412,4954.0
2016-06-22 11:25:00,106.17,106.17,106.1,106.15,11284.0,85.5492,85.5492,85.4928,85.5331,11284.0
2016-06-22 11:30:00,106.14,106.14,105.89,105.95,24016.0,85.525,85.525,85.3236,85.3719,24016.0
2016-06-22 11:35:00,105.96,106.09,105.96,106.08,6513.0,85.38,85.4847,85.38,85.4767,6513.0
2016-06-22 11:40:00,106.09,106.11,106.02,106.02,9296.0,85.4847,85.5009,85.4283,85.4283,9296.0
2016-06-22 11:45:00,106.02,106.06,106.01,106.03,4310.0,85.4283,85.4606,85.4203,85.4364,4310.0
2016-06-22 11:50:00,106.05,106.06,105.98,106.01,9817.0,85.4525,85.4606,85.3961,85.4203,9817.0
2016-06-22 11:55:00,106.01,106.05,106.0,106.03,4900.0,85.4203,85.4525,85.4122,85.4364,4900.0
2016-06-22 12:00:00,106.04,106.05,106.0,106.03,8210.0,85.4445,85.4525,85.4122,85.4364,8210.0
2016-06-22 12:05:00,106.02,106.06,105.96,106.0,10512.0,85.4283,85.4606,85.38,85.4122,10512.0
2016-06-22 12:10:00,106.0,106.05,105.99,106.04,6160.0,85.4122,85.4525,85.4042,85.4445,6160.0
2016-06-22 12:15:00,106.04,106.05,105.98,105.99,4846.0,85.4445,85.4525,85.3961,85.4042,4846.0
2016-06-22 12:20:00,105.98,105.98,105.81,105.81,12925.0,85.3961,85.3961,85.2591,85.2591,12925.0
2016-06-22 12:25:00,105.79,105.87,105.77,105.87,4889.0,85.243,85.3075,85.2269,85.3075,4889.0
2016-06-22 12:30:00,105.86,105.95,105.84,105.95,6636.0,85.2994,85.3719,85.2833,85.3719,6636.0
2016-06-22 12:35:00,105.94,106.0,105.94,106.0,3823.0,85.3639,85.4122,85.3639,85.4122,3823.0
2016-06-22 12:40:00,105.99,106.0,105.86,105.86,9894.0,85.4042,85.4122,85.2994,85.2994,9894.0
2016-06-22 12:45:00,105.87,105.91,105.83,105.91,5453.0,85.3075,85.3397,85.2752,85.3397,5453.0
2016-06-22 12:50:00,105.91,105.96,105.87,105.87,6750.0,85.3397,85.38,85.3075,85.3075,6750.0
2016-06-22 12:55:00,105.89,105.96,105.86,105.95,6408.0,85.3236,85.38,85.2994,85.3719,6408.0
2016-06-22 13:00:00,105.94,105.94,105.86,105.89,10206.0,85.3639,85.3639,85.2994,85.3236,10206.0
2016-06-22 13:05:00,105.89,105.9,105.79,105.81,8308.0,85.3236,85.3317,85.243,85.2591,8308.0
2016-06-22 13:10:00,105.81,105.85,105.75,105.85,8336.0,85.2591,85.2914,85.2108,85.2914,8336.0
2016-06-22 13:15:00,105.83,105.84,105.77,105.8,8083.0,85.2752,85.2833,85.2269,85.2511,8083.0
2016-06-22 13:20:00,105.8,105.84,105.76,105.78,7598.0,85.2511,85.2833,85.2188,85.235,7598.0
2016-06-22 13:25:00,105.77,105.87,105.77,105.87,10084.0,85.2269,85.3075,85.2269,85.3075,10084.0
2016-06-22 13:30:00,105.88,105.96,105.87,105.93,25815.0,85.3155,85.38,85.3075,85.3558,25815.0
2016-06-22 13:35:00,105.93,105.97,105.89,105.95,25311.0,85.3558,85.3881,85.3236,85.3719,25311.0
2016-06-22 13:40:00,105.95,106.02,105.94,106.01,8568.0,85.3719,85.4283,85.3639,85.4203,8568.0
2016-06-22 13:45:00,106.01,106.01,105.92,105.93,12357.0,85.4203,85.4203,85.3478,85.3558,12357.0
2016-06-22 13:50:00,105.93,105.97,105.9,105.92,17698.0,85.3558,85.3881,85.3317,85.3478,17698.0
2016-06-22 13:55:00,105.93,105.97,105.9,105.91,5116.0,85.3558,85.3881,85.3317,85.3397,5116.0
2016-06-22 14:00:00,105.9,105.93,105.85,105.93,6672.0,85.3317,85.3558,85.2914,85.3558,6672.0
2016-06-22 14:05:00,105.92,105.97,105.87,105.89,7873.0,85.3478,85.3881,85.3075,85.3236,7873.0
2016-06-22 14:10:00,105.89,105.92,105.88,105.9,3732.0,85.3236,85.3478,85.3155,85.3317,3732.0
2016-06-22 14:15:00,105.92,106.0,105.89,105.95,11204.0,85.3478,85.4122,85.3236,85.3719,11204.0
2016-06-22 14:20:00,105.95,105.95,105.88,105.92,10738.0,85.3719,85.3719,85.3155,85.3478,10738.0
2016-06-22 14:25:00,105.92,106.03,105.91,106.01,6919.0,85.3478,85.4364,85.3397,85.4203,6919.0
2016-06-22 14:30:00,106.01,106.02,105.93,105.94,15629.0,85.4203,85.4283,85.3558,85.3639,15629.0
2016-06-22 14:35:00,105.93,105.94,105.9,105.91,12545.0,85.3558,85.3639,85.3317,85.3397,12545.0
2016-06-22 14:40:00,105.91,105.94,105.86,105.94,20242.0,85.3397,85.3639,85.2994,85.3639,20242.0
2016-06-22 14:45:00,105.93,105.94,105.84,105.88,27670.0,85.3558,85.3639,85.2833,85.3155,27670.0
2016-06-22 14:50:00,105.9,105.97,105.86,105.94,8356.0,85.3317,85.3881,85.2994,85.3639,8356.0
2016-06-22 14:55:00,105.94,105.97,105.93,105.97,4806.0,85.3639,85.3881,85.3558,85.3881,4806.0
2016-06-22 15:00:00,105.95,106.07,105.95,106.03,7209.0,85.3719,85.4686,85.3719,85.4364,7209.0
2016-06-22 15:05:00,106.03,106.03,105.88,105.88,8201.0,85.4364,85.4364,85.3155,85.3155,8201.0
2016-06-22 15:10:00,105.89,105.99,105.89,105.93,12765.0,85.3236,85.4042,85.3236,85.3558,12765.0
2016-06-22 15:15:00,105.92,105.99,105.92,105.94,10448.0,85.3478,85.4042,85.3478,85.3639,10448.0
2016-06-22 15:20:00,105.93,105.93,105.85,105.87,8109.0,85.3558,85.3558,85.2914,85.3075,8109.0
2016-06-22 15:25:00,105.88,105.92,105.82,105.86,10948.0,85.3155,85.3478,85.2672,85.2994,10948.0
2016-06-22 15:30:00,105.85,105.88,105.82,105.85,14022.0,85.2914,85.3155,85.2672,85.2914,14022.0
2016-06-22 15:35:00,105.85,105.94,105.78,105.93,17402.0,85.2914,85.3639,85.235,85.3558,17402.0
2016-06-22 15:40:00,105.94,106.0,105.94,105.97,49762.0,85.3639,85.4122,85.3639,85.3881,49762.0
2016-06-22 15:45:00,105.95,105.99,105.9,105.96,36412.0,85.3719,85.4042,85.3317,85.38,36412.0
2016-06-22 15:50:00,105.95,105.95,105.81,105.93,27949.0,85.3719,85.3719,85.2591,85.3558,27949.0
2016-06-22 15:55:00,105.93,105.96,105.78,105.8,66102.0,85.3558,85.38,85.235,85.2511,66102.0
2016-06-23 09:30:00,106.35,106.53,106.19,106.38,36380.0,85.6943,85.8393,85.5653,85.7184,36380.0
2016-06-23 09:35:00,106.38,106.62,106.19,106.19,34009.0,85.7184,85.9118,85.5653,85.5653,34009.0
2016-06-23 09:40:00,106.16,106.22,106.03,106.17,16133.0,85.5412,85.5895,85.4364,85.5492,16133.0
2016-06-23 09:45:00,106.19,106.19,105.95,105.97,23884.0,85.5653,85.5653,85.3719,85.3881,23884.0
2016-06-23 09:50:00,105.97,106.09,105.91,106.04,19240.0,85.3881,85.4847,85.3397,85.4445,19240.0
2016-06-23 09:55:00,106.03,106.19,106.02,106.14,12608.0,85.4364,85.5653,85.4283,85.525,12608.0
2016-06-23 10:00:00,106.13,106.42,106.08,106.37,16838.0,85.517,85.7507,85.4767,85.7104,16838.0
2016-06-23 10:05:00,106.35,106.36,106.22,106.25,21007.0,85.6943,85.7023,85.5895,85.6137,21007.0
2016-06-23 10:10:00,106.23,106.23,106.13,106.15,18820.0,85.5976,85.5976,85.517,85.5331,18820.0
2016-06-23 10:15:00,106.12,106.2,106.02,106.09,22499.0,85.5089,85.5734,85.4283,85.4847,22499.0
2016-06-23 10:20:00,106.07,106.35,106.05,106.34,12597.0,85.4686,85.6943,85.4525,85.6862,12597.0
2016-06-23 10:25:00,106.35,106.46,106.25,106.27,15447.0,85.6943,85.7829,85.6137,85.6298,15447.0
2016-06-23 10:30:00,106.28,106.28,106.12,106.19,15947.0,85.6378,85.6378,85.5089,85.5653,15947.0
2016-06-23 10:35:00,106.18,106.36,106.15,106.32,11686.0,85.5573,85.7023,85.5331,85.6701,11686.0
2016-06-23 10:40:00,106.32,106.42,106.32,106.39,12008.0,85.6701,85.7507,85.6701,85.7265,12008.0
2016-06-23 10:45:00,106.4,106.41,106.25,106.31,12044.0,85.7345,85.7426,85.6137,85.662,12044.0
2016-06-23 10:50:00,106.32,106.38,106.22,106.27,18582.0,85.6701,85.7184,85.5895,85.6298,18582.0
2016-06-23 10:55:00,106.27,106.33,106.2,106.25,15313.0,85.6298,85.6781,85.5734,85.6137,15313.0
2016-06-23 11:00:00,106.26,106.4,106.25,106.37,17274.0,85.6217,85.7345,85.6137,85.7104,17274.0
2016-06-23 11:05:00,106.39,106.46,106.3,106.35,21412.0,85.7265,85.7829,85.654,85.6943,21412.0
2016-06-23 11:10:00,106.36,106.41,106.25,106.41,21510.0,85.7023,85.7426,85.6137,85.7426,21510.0
2016-06-23 11:15:00,106.38,106.48,106.37,106.48,15681.0,85.7184,85.799,85.7104,85.799,15681.0
2016-06-23 11:20:00,106.49,106.55,106.4,106.44,24023.0,85.8071,85.8554,85.7345,85.7668,24023.0
2016-06-23 11:25:00,106.43,106.43,106.33,106.35,37770.0,85.7587,85.7587,85.6781,85.6943,37770.0
2016-06-23 11:30:00,106.36,106.42,106.33,106.35,30840.0,85.7023,85.7507,85.6781,85.6943,30840.0
2016-06-23 11:35:00,106.36,106.42,106.34,106.41,21897.0,85.7023,85.7507,85.6862,85.7426,21897.0
2016-06-23 11:40:00,106.41,106.45,106.35,106.39,14503.0,85.7426,85.7748,85.6943,85.7265,14503.0
2016-06-23 11:45:00,106.38,106.45,106.36,106.42,9989.0,85.7184,85.7748,85.7023,85.7507,9989.0
2016-06-23 11:50:00,106.43,106.61,106.43,106.55,12216.0,85.7587,85.9038,85.7587,85.8554,12216.0
2016-06-23 11:55:00,106.54,106.56,106.47,106.48,9872.0,85.8473,85.8635,85.7909,85.799,9872.0
2016-06-23 12:00:00,106.48,106.55,106.43,106.43,14016.0,85.799,85.8554,85.7587,85.7587,14016.0
2016-06-23 12:05:00,106.43,106.52,106.43,106.52,10254.0,85.7587,85.8312,85.7587,85.8312,10254.0
2016-06-23 12:10:00,106.52,106.53,106.44,106.45,10311.0,85.8312,85.8393,85.7668,85.7748,10311.0
2016-06-23 12:15:00,106.47,106.5,106.46,106.49,9964.0,85.7909,85.8151,85.7829,85.8071,9964.0
2016-06-23 12:20:00,106.48,106.54,106.48,106.53,10731.0,85.799,85.8473,85.799,85.8393,10731.0
2016-06-23 12:25:00,106.54,106.58,106.53,106.58,10568.0,85.8473,85.8796,85.8393,85.8796,10568.0
2016-06-23 12:30:00,106.56,106.57,106.5,106.53,16634.0,85.8635,85.8715,85.8151,85.8393,16634.0
2016-06-23 12:35:00,106.54,106.58,106.53,106.54,11402.0,85.8473,85.8796,85.8393,85.8473,11402.0
2016-06-23 12:40:00,106.54,106.54,106.46,106.49,8981.0,85.8473,85.8473,85.7829,85.8071,8981.0
2016-06-23 12:45:00,106.49,106.5,106.39,106.42,13455.0,85.8071,85.8151,85.7265,85.7507,13455.0
2016-06-23 12:50:00,106.42,106.48,106.41,106.42,9072.0,85.7507,85.799,85.7426,85.7507,9072.0
2016-06-23 12:55:00,106.43,106.44,106.35,106.39,6890.0,85.7587,85.7668,85.6943,85.7265,6890.0
2016-06-23 13:00:00,106.37,106.42,106.34,106.37,12139.0,85.7104,85.7507,85.6862,85.7104,12139.0
2016-06-23 13:05:00,106.35,106.38,106.3,106.38,9092.0,85.6943,85.7184,85.654,85.7184,9092.0
2016-06-23 13:10:00,106.38,106.42,106.37,106.4,6870.0,85.7184,85.7507,85.7104,85.7345,6870.0
2016-06-23 13:15:00,106.39,106.43,106.36,106.43,15519.0,85.7265,85.7587,85.7023,85.7587,15519.0
2016-06-23 13:20:00,106.43,106.49,106.4,106.4,9055.0,85.7587,85.8071,85.7345,85.7345,9055.0
2016-06-23 13:25:00,106.39,106.42,106.36,106.42,8119.0,85.7265,85.7507,85.7023,85.7507,8119.0
2016-06-23 13:30:00,106.43,106.45,106.39,106.4,5861.0,85.7587,85.7748,85.7265,85.7345,5861.0
2016-06-23 13:35:00,106.39,106.42,106.31,106.32,6065.0,85.7265,85.7507,85.662,85.6701,6065.0
2016-06-23 13:40:00,106.32,106.32,106.26,106.27,8180.0,85.6701,85.6701,85.6217,85.6298,8180.0
2016-06-23 13:45:00,106.3,106.33,106.28,106.3,5701.0,85.654,85.6781,85.6378,85.654,5701.0
2016-06-23 13:50:00,106.28,106.31,106.26,106.3,8670.0,85.6378,85.662,85.6217,85.654,8670.0
2016-06-23 13:55:00,106.3,106.35,106.29,106.35,8577.0,85.654,85.6943,85.6459,85.6943,8577.0
2016-06-23 14:00:00,106.34,106.35,106.27,106.32,5260.0,85.6862,85.6943,85.6298,85.6701,5260.0
2016-06-23 14:05:00,106.3,106.35,106.3,106.34,8226.0,85.654,85.6943,85.654,85.6862,8226.0
2016-06-23 14:10:00,106.36,106.43,106.35,106.41,10216.0,85.7023,85.7587,85.6943,85.7426,10216.0
2016-06-23 14:15:00,106.41,106.41,106.37,106.39,10923.0,85.7426,85.7426,85.7104,85.7265,10923.0
2016-06-23 14:20:00,106.39,106.41,106.35,106.35,9607.0,85.7265,85.7426,85.6943,85.6943,9607.0
2016-06-23 14:25:00,106.37,106.4,106.37,106.39,3806.0,85.7104,85.7345,85.7104,85.7265,3806.0
2016-06-23 14:30:00,106.4,106.43,106.35,106.37,10276.0,85.7345,85.7587,85.6943,85.7104,10276.0
2016-06-23 14:35:00,106.37,106.38,106.34,106.37,6796.0,85.7104,85.7184,85.6862,85.7104,6796.0
2016-06-23 14:40:00,106.36,106.38,106.35,106.37,6855.0,85.7023,85.7184,85.6943,85.7104,6855.0
2016-06-23 14:45:00,106.37,106.49,106.37,106.46,8643.0,85.7104,85.8071,85.7104,85.7829,8643.0
2016-06-23 14:50:00,106.46,106.51,106.45,106.5,11172.0,85.7829,85.8232,85.7748,85.8151,11172.0
2016-06-23 14:55:00,106.49,106.53,106.48,106.52,23694.0,85.8071,85.8393,85.799,85.8312,23694.0
2016-06-23 15:00:00,106.51,106.56,106.51,106.52,11713.0,85.8232,85.8635,85.8232,85.8312,11713.0
2016-06-23 15:05:00,106.51,106.59,106.51,106.56,14574.0,85.8232,85.8876,85.8232,85.8635,14574.0
2016-06-23 15:10:00,106.56,106.6,106.55,106.59,10390.0,85.8635,85.8957,85.8554,85.8876,10390.0
2016-06-23 15:15:00,106.59,106.59,106.55,106.55,13070.0,85.8876,85.8876,85.8554,85.8554,13070.0
2016-06-23 15:20:00,106.54,106.58,106.51,106.51,13191.0,85.8473,85.8796,85.8232,85.8232,13191.0
2016-06-23 15:25:00,106.51,106.53,106.48,106.51,10820.0,85.8232,85.8393,85.799,85.8232,10820.0
2016-06-23 15:30:00,106.51,106.61,106.5,106.59,14520.0,85.8232,85.9038,85.8151,85.8876,14520.0
2016-06-23 15:35:00,106.58,106.61,106.51,106.53,16453.0,85.8796,85.9038,85.8232,85.8393,16453.0
2016-06-23 15:40:00,106.53,106.62,106.51,106.62,21940.0,85.8393,85.9118,85.8232,85.9118,21940.0
2016-06-23 15:45:00,106.63,106.69,106.63,106.65,29695.0,85.9199,85.9682,85.9199,85.936,29695.0
2016-06-23 15:50:00,106.65,106.75,106.65,106.72,46818.0,85.936,86.0166,85.936,85.9924,46818.0
2016-06-23 15:55:00,106.73,106.8,106.71,106.79,79082.0,86.0004,86.0569,85.9843,86.0488,79082.0
2016-06-24 09:30:00,103.29,103.59,102.88,103.33,73682.0,83.2286,83.4703,82.8982,83.2608,73682.0
2016-06-24 09:35:00,103.29,103.38,103.11,103.35,28670.0,83.2286,83.3011,83.0835,83.2769,28670.0
2016-06-24 09:40:00,103.27,103.44,103.17,103.27,44272.0,83.2125,83.3494,83.1319,83.2125,44272.0
2016-06-24 09:45:00,103.23,103.23,102.91,103.02,33698.0,83.1802,83.1802,82.9224,83.011,33698.0
2016-06-24 09:50:00,103.03,103.12,102.72,103.12,22284.0,83.0191,83.0916,82.7693,83.0916,22284.0
2016-06-24 09:55:00,103.19,103.53,103.14,103.38,29054.0,83.148,83.422,83.1077,83.3011,29054.0
2016-06-24 10:00:00,103.32,103.8,103.31,103.73,33466.0,83.2528,83.6395,83.2447,83.5831,33466.0
2016-06-24 10:05:00,103.67,103.93,103.51,103.93,38920.0,83.5348,83.7443,83.4058,83.7443,38920.0
2016-06-24 10:10:00,103.96,104.08,103.75,103.88,23774.0,83.7684,83.8651,83.5992,83.704,23774.0
2016-06-24 10:15:00,103.82,103.83,103.54,103.58,18207.0,83.6556,83.6637,83.43,83.4623,18207.0
2016-06-24 10:20:00,103.6,103.7,103.39,103.57,21663.0,83.4784,83.5589,83.3092,83.4542,21663.0
2016-06-24 10:25:00,103.53,103.56,103.3,103.4,44687.0,83.422,83.4461,83.2366,83.3172,44687.0
2016-06-24 10:30:00,103.46,103.52,103.26,103.27,26994.0,83.3656,83.4139,83.2044,83.2125,26994.0
2016-06-24 10:35:00,103.27,103.53,103.22,103.53,35960.0,83.2125,83.422,83.1722,83.422,35960.0
2016-06-24 10:40:00,103.48,103.48,103.16,103.31,11117.0,83.3817,83.3817,83.1238,83.2447,11117.0
2016-06-24 10:45:00,103.29,103.29,103.08,103.1,28983.0,83.2286,83.2286,83.0594,83.0755,28983.0
2016-06-24 10:50:00,103.08,103.18,103.05,103.17,16310.0,83.0594,83.1399,83.0352,83.1319,16310.0
2016-06-24 10:55:00,103.18,103.22,102.89,102.89,16905.0,83.1399,83.1722,82.9063,82.9063,16905.0
2016-06-24 11:00:00,102.9,102.96,102.57,102.58,34812.0,82.9143,82.9627,82.6484,82.6565,34812.0
2016-06-24 11:05:00,102.58,102.83,102.49,102.81,94212.0,82.6565,82.8579,82.584,82.8418,94212.0
2016-06-24 11:10:00,102.79,102.8,102.66,102.7,16239.0,82.8257,82.8337,82.7209,82.7532,16239.0
2016-06-24 11:15:00,102.69,102.73,102.49,102.58,19547.0,82.7451,82.7773,82.584,82.6565,19547.0
2016-06-24 11:20:00,102.55,102.61,102.33,102.35,19047.0,82.6323,82.6807,82.455,82.4711,19047.0
2016-06-24 11:25:00,102.35,102.67,102.3,102.59,48262.0,82.4711,82.729,82.4309,82.6645,48262.0
2016-06-24 11:30:00,102.58,102.71,102.57,102.59,17315.0,82.6565,82.7612,82.6484,82.6645,17315.0
2016-06-24 11:35:00,102.59,102.66,102.56,102.63,10742.0,82.6645,82.7209,82.6404,82.6968,10742.0
2016-06-24 11:40:00,102.6,102.65,102.52,102.63,10829.0,82.6726,82.7129,82.6081,82.6968,10829.0
2016-06-24 11:45:00,102.66,102.81,102.55,102.58,13816.0,82.7209,82.8418,82.6323,82.6565,13816.0
2016-06-24 11:50:00,102.58,102.61,102.49,102.59,17713.0,82.6565,82.6807,82.584,82.6645,17713.0
2016-06-24 11:55:00,102.61,102.67,102.55,102.67,21160.0,82.6807,82.729,82.6323,82.729,21160.0
2016-06-24 12:00:00,102.68,102.76,102.53,102.59,38016.0,82.7371,82.8015,82.6162,82.6645,38016.0
2016-06-24 12:05:00,102.6,102.66,102.42,102.42,57348.0,82.6726,82.7209,82.5276,82.5276,57348.0
2016-06-24 12:10:00,102.43,102.43,102.21,102.31,36172.0,82.5356,82.5356,82.3583,82.4389,36172.0
2016-06-24 12:15:00,102.31,102.36,102.24,102.33,20585.0,82.4389,82.4792,82.3825,82.455,20585.0
2016-06-24 12:20:00,102.32,102.52,102.32,102.46,11884.0,82.447,82.6081,82.447,82.5598,11884.0
2016-06-24 12:25:00,102.44,102.53,102.41,102.51,8337.0,82.5437,82.6162,82.5195,82.6001,8337.0
2016-06-24 12:30:00,102.5,102.52,102.24,102.26,14740.0,82.592,82.6081,82.3825,82.3986,14740.0
2016-06-24 12:35:00,102.25,102.33,102.25,102.3,12203.0,82.3906,82.455,82.3906,82.4309,12203.0
2016-06-24 12:40:00,102.29,102.3,102.17,102.22,15816.0,82.4228,82.4309,82.3261,82.3664,15816.0
2016-06-24 12:45:00,102.22,102.24,101.99,102.04,15662.0,82.3664,82.3825,82.1811,82.2214,15662.0
2016-06-24 12:50:00,102.05,102.17,102.05,102.17,10377.0,82.2294,82.3261,82.2294,82.3261,10377.0
2016-06-24 12:55:00,102.18,102.19,102.05,102.17,16209.0,82.3342,82.3422,82.2294,82.3261,16209.0
2016-06-24 13:00:00,102.17,102.33,102.12,102.23,39373.0,82.3261,82.455,82.2858,82.3745,39373.0
2016-06-24 13:05:00,102.22,102.26,102.12,102.16,9082.0,82.3664,82.3986,82.2858,82.3181,9082.0
2016-06-24 13:10:00,102.17,102.29,102.14,102.29,11943.0,82.3261,82.4228,82.3019,82.4228,11943.0
2016-06-24 13:15:00,102.28,102.33,102.13,102.27,8756.0,82.4147,82.455,82.2939,82.4067,8756.0
2016-06-24 13:20:00,102.27,102.33,102.14,102.3,24439.0,82.4067,82.455,82.3019,82.4309,24439.0
2016-06-24 13:25:00,102.29,102.29,102.13,102.18,8942.0,82.4228,82.4228,82.2939,82.3342,8942.0
2016-06-24 13:30:00,102.23,102.38,102.21,102.31,17866.0,82.3745,82.4953,82.3583,82.4389,17866.0
2016-06-24 13:35:00,102.31,102.44,102.29,102.4,7730.0,82.4389,82.5437,82.4228,82.5114,7730.0
2016-06-24 13:40:00,102.36,102.38,102.25,102.26,13995.0,82.4792,82.4953,82.3906,82.3986,13995.0
2016-06-24 13:45:00,102.24,102.27,102.07,102.19,11558.0,82.3825,82.4067,82.2455,82.3422,11558.0
2016-06-24 13:50:00,102.2,102.31,102.14,102.29,11435.0,82.3503,82.4389,82.3019,82.4228,11435.0
2016-06-24 13:55:00,102.29,102.32,102.12,102.3,21814.0,82.4228,82.447,82.2858,82.4309,21814.0
2016-06-24 14:00:00,102.31,102.46,102.3,102.38,15258.0,82.4389,82.5598,82.4309,82.4953,15258.0
2016-06-24 14:05:00,102.39,102.41,102.29,102.35,10708.0,82.5034,82.5195,82.4228,82.4711,10708.0
2016-06-24 14:10:00,102.36,102.42,102.28,102.36,15875.0,82.4792,82.5276,82.4147,82.4792,15875.0
2016-06-24 14:15:00,102.37,102.39,102.22,102.22,22795.0,82.4873,82.5034,82.3664,82.3664,22795.0
2016-06-24 14:20:00,102.19,102.21,102.03,102.03,16191.0,82.3422,82.3583,82.2133,82.2133,16191.0
2016-06-24 14:25:00,102.03,102.14,102.0,102.05,20047.0,82.2133,82.3019,82.1891,82.2294,20047.0
2016-06-24 14:30:00,102.04,102.05,101.83,101.88,39314.0,82.2214,82.2294,82.0521,82.0924,39314.0
2016-06-24 14:35:00,101.88,102.0,101.77,101.97,25088.0,82.0924,82.1891,82.0038,82.165,25088.0
2016-06-24 14:40:00,101.94,102.06,101.91,101.92,22407.0,82.1408,82.2375,82.1166,82.1247,22407.0
2016-06-24 14:45:00,101.93,101.93,101.75,101.89,22238.0,82.1327,82.1327,81.9877,82.1005,22238.0
2016-06-24 14:50:00,101.89,102.09,101.78,102.09,30159.0,82.1005,82.2616,82.0119,82.2616,30159.0
2016-06-24 14:55:00,102.1,102.19,102.0,102.03,20585.0,82.2697,82.3422,82.1891,82.2133,20585.0
2016-06-24 15:00:00,102.0,102.11,101.96,102.01,19805.0,82.1891,82.2778,82.1569,82.1972,19805.0
2016-06-24 15:05:00,102.02,102.02,101.84,101.84,15220.0,82.2052,82.2052,82.0602,82.0602,15220.0
2016-06-24 15:10:00,101.83,101.85,101.5,101.59,31740.0,82.0521,82.0683,81.7862,81.8588,31740.0
2016-06-24 15:15:00,101.57,101.58,101.22,101.22,32468.0,81.8426,81.8507,81.5606,81.5606,32468.0
2016-06-24 15:20:00,101.23,101.5,101.21,101.39,34233.0,81.5687,81.7862,81.5526,81.6976,34233.0
2016-06-24 15:25:00,101.41,101.51,101.41,101.41,32790.0,81.7137,81.7943,81.7137,81.7137,32790.0
2016-06-24 15:30:00,101.42,101.45,101.33,101.42,80995.0,81.7218,81.746,81.6493,81.7218,80995.0
2016-06-24 15:35:00,101.46,101.62,101.34,101.45,112009.0,81.754,81.8829,81.6573,81.746,112009.0
2016-06-24 15:40:00,101.43,101.78,101.39,101.7,65003.0,81.7298,82.0119,81.6976,81.9474,65003.0
2016-06-24 15:45:00,101.69,101.9,101.67,101.85,45795.0,81.9393,82.1085,81.9232,82.0683,45795.0
2016-06-24 15:50:00,101.85,102.14,101.82,102.06,94611.0,82.0683,82.3019,82.0441,82.2375,94611.0
2016-06-24 15:55:00,102.05,102.06,101.66,101.7,216491.0,82.2294,82.2375,81.9152,81.9474,216491.0
2016-06-27 09:30:00,100.9,100.94,100.04,100.32,43334.0,81.3028,81.335,80.6098,80.8354,43334.0
2016-06-27 09:35:00,100.32,100.32,99.73,99.85,35821.0,80.8354,80.8354,80.36,80.4567,35821.0
2016-06-27 09:40:00,99.94,100.05,99.46,99.73,40636.0,80.5292,80.6179,80.1425,80.36,40636.0
2016-06-27 09:45:00,99.7,99.85,99.37,99.43,48846.0,80.3358,80.4567,80.0699,80.1183,48846.0
2016-06-27 09:50:00,99.47,99.74,99.46,99.68,50041.0,80.1505,80.3681,80.1425,80.3197,50041.0
2016-06-27 09:55:00,99.69,99.83,99.67,99.8,89069.0,80.3278,80.4406,80.3117,80.4164,89069.0
2016-06-27 10:00:00,99.8,100.0,99.36,99.52,84601.0,80.4164,80.5776,80.0619,80.1908,84601.0
2016-06-27 10:05:00,99.44,99.45,98.89,99.0,54868.0,80.1263,80.1344,79.6832,79.7718,54868.0
2016-06-27 10:10:00,99.03,99.03,98.77,98.83,41068.0,79.796,79.796,79.5865,79.6348,41068.0
2016-06-27 10:15:00,98.83,98.99,98.57,98.97,115641.0,79.6348,79.7637,79.4253,79.7476,115641.0
2016-06-27 10:20:00,98.97,99.19,98.92,98.97,19328.0,79.7476,79.9249,79.7073,79.7476,19328.0
2016-06-27 10:25:00,98.96,98.99,98.87,98.92,19042.0,79.7396,79.7637,79.667,79.7073,19042.0
2016-06-27 10:30:00,98.93,99.24,98.91,99.23,52297.0,79.7154,79.9652,79.6993,79.9571,52297.0
2016-06-27 10:35:00,99.24,99.37,99.0,99.07,42935.0,79.9652,80.0699,79.7718,79.8282,42935.0
2016-06-27 10:40:00,99.08,99.35,99.07,99.33,48907.0,79.8363,80.0538,79.8282,80.0377,48907.0
2016-06-27 10:45:00,99.32,99.32,98.7,98.85,30239.0,80.0296,80.0296,79.5301,79.6509,30239.0
2016-06-27 10:50:00,98.82,98.82,98.6,98.7,30423.0,79.6268,79.6268,79.4495,79.5301,30423.0
2016-06-27 10:55:00,98.71,98.79,98.59,98.65,27017.0,79.5381,79.6026,79.4414,79.4898,27017.0
2016-06-27 11:00:00,98.64,98.87,98.59,98.86,39744.0,79.4817,79.667,79.4414,79.659,39744.0
2016-06-27 11:05:00,98.87,99.07,98.82,98.9,19432.0,79.667,79.8282,79.6268,79.6912,19432.0
2016-06-27 11:10:00,98.89,98.95,98.67,98.79,22002.0,79.6832,79.7315,79.5059,79.6026,22002.0
2016-06-27 11:15:00,98.77,98.81,98.66,98.68,29575.0,79.5865,79.6187,79.4978,79.514,29575.0
2016-06-27 11:20:00,98.69,98.88,98.66,98.8,27452.0,79.522,79.6751,79.4978,79.6106,27452.0
2016-06-27 11:25:00,98.76,99.12,98.71,99.07,13306.0,79.5784,79.8685,79.5381,79.8282,13306.0
2016-06-27 11:30:00,99.06,99.33,99.06,99.21,23966.0,79.8201,80.0377,79.8201,79.941,23966.0
2016-06-27 11:35:00,99.25,99.4,99.17,99.36,17862.0,79.9732,80.0941,79.9088,80.0619,17862.0
2016-06-27 11:40:00,99.37,99.57,99.32,99.56,25652.0,80.0699,80.2311,80.0296,80.223,25652.0
2016-06-27 11:45:00,99.54,99.66,99.45,99.5,31217.0,80.2069,80.3036,80.1344,80.1747,31217.0
2016-06-27 11:50:00,99.51,99.51,99.28,99.35,24630.0,80.1827,80.1827,79.9974,80.0538,24630.0
2016-06-27 11:55:00,99.37,99.44,99.17,99.21,24434.0,80.0699,80.1263,79.9088,79.941,24434.0
2016-06-27 12:00:00,99.24,99.28,99.15,99.27,14217.0,79.9652,79.9974,79.8927,79.9894,14217.0
2016-06-27 12:05:00,99.26,99.36,99.18,99.23,13876.0,79.9813,80.0619,79.9168,79.9571,13876.0
2016-06-27 12:10:00,99.26,99.26,99.14,99.22,19158.0,79.9813,79.9813,79.8846,79.9491,19158.0
2016-06-27 12:15:00,99.2,99.43,99.17,99.32,13192.0,79.933,80.1183,79.9088,80.0296,13192.0
2016-06-27 12:20:00,99.33,99.34,99.22,99.3,16010.0,80.0377,80.0458,79.9491,80.0135,16010.0
2016-06-27 12:25:00,99.32,99.42,99.28,99.34,17090.0,80.0296,80.1102,79.9974,80.0458,17090.0
2016-06-27 12:30:00,99.33,99.35,99.14,99.16,19562.0,80.0377,80.0538,79.8846,79.9007,19562.0
2016-06-27 12:35:00,99.16,99.21,99.04,99.06,12354.0,79.9007,79.941,79.804,79.8201,12354.0
2016-06-27 12:40:00,99.06,99.06,98.89,98.93,13871.0,79.8201,79.8201,79.6832,79.7154,13871.0
2016-06-27 12:45:00,98.91,98.95,98.85,98.95,11756.0,79.6993,79.7315,79.6509,79.7315,11756.0
2016-06-27 12:50:00,98.94,99.04,98.85,98.87,16025.0,79.7235,79.804,79.6509,79.667,16025.0
2016-06-27 12:55:00,98.89,99.02,98.89,98.99,17524.0,79.6832,79.7879,79.6832,79.7637,17524.0
2016-06-27 13:00:00,98.99,99.07,98.94,99.0,16690.0,79.7637,79.8282,79.7235,79.7718,16690.0
2016-06-27 13:05:00,99.0,99.05,98.96,98.96,13609.0,79.7718,79.8121,79.7396,79.7396,13609.0
2016-06-27 13:10:00,98.96,99.07,98.95,98.99,17862.0,79.7396,79.8282,79.7315,79.7637,17862.0
2016-06-27 13:15:00,98.99,99.12,98.99,99.05,18631.0,79.7637,79.8685,79.7637,79.8121,18631.0
2016-06-27 13:20:00,99.06,99.15,99.0,99.12,17798.0,79.8201,79.8927,79.7718,79.8685,17798.0
2016-06-27 13:25:00,99.11,99.19,99.08,99.11,27156.0,79.8604,79.9249,79.8363,79.8604,27156.0
2016-06-27 13:30:00,99.09,99.12,98.89,98.92,18575.0,79.8443,79.8685,79.6832,79.7073,18575.0
2016-06-27 13:35:00,98.91,99.04,98.87,98.95,22012.0,79.6993,79.804,79.667,79.7315,22012.0
2016-06-27 13:40:00,98.96,98.96,98.66,98.66,15868.0,79.7396,79.7396,79.4978,79.4978,15868.0
2016-06-27 13:45:00,98.64,98.72,98.61,98.68,23135.0,79.4817,79.5462,79.4575,79.514,23135.0
2016-06-27 13:50:00,98.67,98.86,98.58,98.82,11545.0,79.5059,79.659,79.4334,79.6268,11545.0
2016-06-27 13:55:00,98.8,98.81,98.63,98.78,15495.0,79.6106,79.6187,79.4737,79.5945,15495.0
2016-06-27 14:00:00,98.77,98.84,98.74,98.82,18851.0,79.5865,79.6429,79.5623,79.6268,18851.0
2016-06-27 14:05:00,98.82,98.84,98.67,98.72,15554.0,79.6268,79.6429,79.5059,79.5462,15554.0
2016-06-27 14:10:00,98.73,98.78,98.64,98.66,9446.0,79.5542,79.5945,79.4817,79.4978,9446.0
2016-06-27 14:15:00,98.67,98.75,98.56,98.6,12264.0,79.5059,79.5704,79.4173,79.4495,12264.0
2016-06-27 14:20:00,98.63,98.73,98.6,98.68,17825.0,79.4737,79.5542,79.4495,79.514,17825.0
2016-06-27 14:25:00,98.69,98.85,98.66,98.85,11367.0,79.522,79.6509,79.4978,79.6509,11367.0
2016-06-27 14:30:00,98.85,98.89,98.69,98.69,17975.0,79.6509,79.6832,79.522,79.522,17975.0
2016-06-27 14:35:00,98.74,98.96,98.74,98.84,16462.0,79.5623,79.7396,79.5623,79.6429,16462.0
2016-06-27 14:40:00,98.84,98.88,98.71,98.78,12916.0,79.6429,79.6751,79.5381,79.5945,12916.0
2016-06-27 14:45:00,98.82,98.83,98.53,98.59,15512.0,79.6268,79.6348,79.3931,79.4414,15512.0
2016-06-27 14:50:00,98.59,98.65,98.47,98.52,11818.0,79.4414,79.4898,79.3447,79.385,11818.0
2016-06-27 14:55:00,98.51,98.6,98.43,98.56,12947.0,79.377,79.4495,79.3125,79.4173,12947.0
2016-06-27 15:00:00,98.58,98.72,98.55,98.72,23985.0,79.4334,79.5462,79.4092,79.5462,23985.0
2016-06-27 15:05:00,98.7,98.72,98.5,98.55,23883.0,79.5301,79.5462,79.3689,79.4092,23883.0
2016-06-27 15:10:00,98.56,98.75,98.55,98.74,20510.0,79.4173,79.5704,79.4092,79.5623,20510.0
2016-06-27 15:15:00,98.72,98.72,98.55,98.61,16776.0,79.5462,79.5462,79.4092,79.4575,16776.0
2016-06-27 15:20:00,98.6,98.62,98.32,98.39,24728.0,79.4495,79.4656,79.2239,79.2803,24728.0
2016-06-27 15:25:00,98.38,98.64,98.37,98.62,24762.0,79.2722,79.4817,79.2642,79.4656,24762.0
2016-06-27 15:30:00,98.6,98.72,98.56,98.68,44742.0,79.4495,79.5462,79.4173,79.514,44742.0
2016-06-27 15:35:00,98.68,98.96,98.61,98.95,57340.0,79.514,79.7396,79.4575,79.7315,57340.0
2016-06-27 15:40:00,98.94,99.06,98.77,98.87,74719.0,79.7235,79.8201,79.5865,79.667,74719.0
2016-06-27 15:45:00,98.86,99.01,98.84,98.95,45660.0,79.659,79.7799,79.6429,79.7315,45660.0
2016-06-27 15:50:00,98.94,98.94,98.78,98.81,57560.0,79.7235,79.7235,79.5945,79.6187,57560.0
2016-06-27 15:55:00,98.82,98.82,98.65,98.71,100564.0,79.6268,79.6268,79.4898,79.5381,100564.0
2016-06-28 09:30:00,99.41,99.66,99.03,99.57,58660.0,80.5404,80.743,80.2325,80.67,58660.0
2016-06-28 09:35:00,99.54,99.57,99.09,99.47,25771.0,80.6457,80.67,80.2811,80.589,25771.0
2016-06-28 09:40:00,99.47,99.65,99.2,99.48,19022.0,80.589,80.7349,80.3703,80.5971,19022.0
2016-06-28 09:45:00,99.53,99.8,99.48,99.8,25057.0,80.6376,80.8564,80.5971,80.8564,25057.0
2016-06-28 09:50:00,99.81,99.97,99.76,99.84,16492.0,80.8645,80.9941,80.824,80.8888,16492.0
2016-06-28 09:55:00,99.86,99.95,99.81,99.86,11954.0,80.905,80.9779,80.8645,80.905,11954.0
2016-06-28 10:00:00,99.88,100.21,99.83,100.17,38014.0,80.9212,81.1886,80.8807,81.1561,38014.0
2016-06-28 10:05:00,100.18,100.2,99.95,99.97,27254.0,81.1642,81.1805,80.9779,80.9941,27254.0
2016-06-28 10:10:00,99.97,100.15,99.95,100.1,28127.0,80.9941,81.1399,80.9779,81.0994,28127.0
2016-06-28 10:15:00,100.1,100.23,100.06,100.16,24774.0,81.0994,81.2048,81.067,81.148,24774.0
2016-06-28 10:20:00,100.14,100.17,99.9,99.9,31549.0,81.1318,81.1561,80.9374,80.9374,31549.0
2016-06-28 10:25:00,99.94,99.97,99.84,99.91,14690.0,80.9698,80.9941,80.8888,80.9455,14690.0
2016-06-28 10:30:00,99.93,99.98,99.87,99.94,22407.0,80.9617,81.0022,80.9131,80.9698,22407.0
2016-06-28 10:35:00,99.95,99.96,99.79,99.81,15512.0,80.9779,80.986,80.8483,80.8645,15512.0
2016-06-28 10:40:00,99.79,99.86,99.71,99.86,8375.0,80.8483,80.905,80.7835,80.905,8375.0
2016-06-28 10:45:00,99.86,99.99,99.83,99.95,18084.0,80.905,81.0103,80.8807,80.9779,18084.0
2016-06-28 10:50:00,99.92,99.92,99.76,99.88,14601.0,80.9536,80.9536,80.824,80.9212,14601.0
2016-06-28 10:55:00,99.9,99.9,99.55,99.61,17759.0,80.9374,80.9374,80.6538,80.7024,17759.0
2016-06-28 11:00:00,99.6,99.68,99.52,99.57,13970.0,80.6943,80.7592,80.6295,80.67,13970.0
2016-06-28 11:05:00,99.58,99.69,99.53,99.54,22287.0,80.6781,80.7673,80.6376,80.6457,22287.0
2016-06-28 11:10:00,99.55,99.66,99.55,99.65,36792.0,80.6538,80.743,80.6538,80.7349,36792.0
2016-06-28 11:15:00,99.65,99.77,99.6,99.69,30830.0,80.7349,80.8321,80.6943,80.7673,30830.0
2016-06-28 11:20:00,99.68,99.75,99.64,99.67,50027.0,80.7592,80.8159,80.7267,80.7511,50027.0
2016-06-28 11:25:00,99.65,99.65,99.53,99.57,15875.0,80.7349,80.7349,80.6376,80.67,15875.0
2016-06-28 11:30:00,99.57,99.66,99.56,99.6,34997.0,80.67,80.743,80.6619,80.6943,34997.0
2016-06-28 11:35:00,99.61,99.7,99.61,99.65,12812.0,80.7024,80.7754,80.7024,80.7349,12812.0
2016-06-28 11:40:00,99.67,99.75,99.66,99.75,11239.0,80.7511,80.8159,80.743,80.8159,11239.0
2016-06-28 11:45:00,99.74,99.9,99.73,99.85,18631.0,80.8078,80.9374,80.7997,80.8969,18631.0
2016-06-28 11:50:00,99.87,99.95,99.78,99.92,9325.0,80.9131,80.9779,80.8402,80.9536,9325.0
2016-06-28 11:55:00,99.93,99.97,99.84,99.84,7288.0,80.9617,80.9941,80.8888,80.8888,7288.0
2016-06-28 12:00:00,99.88,99.94,99.86,99.9,10962.0,80.9212,80.9698,80.905,80.9374,10962.0
2016-06-28 12:05:00,99.87,99.9,99.82,99.83,7807.0,80.9131,80.9374,80.8726,80.8807,7807.0
2016-06-28 12:10:00,99.82,99.9,99.8,99.82,10425.0,80.8726,80.9374,80.8564,80.8726,10425.0
2016-06-28 12:15:00,99.8,99.88,99.79,99.81,7758.0,80.8564,80.9212,80.8483,80.8645,7758.0
2016-06-28 12:20:00,99.81,99.86,99.75,99.81,9472.0,80.8645,80.905,80.8159,80.8645,9472.0
2016-06-28 12:25:00,99.82,99.83,99.75,99.79,6718.0,80.8726,80.8807,80.8159,80.8483,6718.0
2016-06-28 12:30:00,99.81,99.92,99.8,99.91,6971.0,80.8645,80.9536,80.8564,80.9455,6971.0
2016-06-28 12:35:00,99.91,99.99,99.89,99.98,11651.0,80.9455,81.0103,80.9293,81.0022,11651.0
2016-06-28 12:40:00,99.98,100.0,99.86,99.89,21799.0,81.0022,81.0184,80.905,80.9293,21799.0
2016-06-28 12:45:00,99.89,99.9,99.79,99.86,6228.0,80.9293,80.9374,80.8483,80.905,6228.0
2016-06-28 12:50:00,99.87,99.95,99.85,99.94,7360.0,80.9131,80.9779,80.8969,80.9698,7360.0
2016-06-28 12:55:00,99.93,99.98,99.84,99.85,12036.0,80.9617,81.0022,80.8888,80.8969,12036.0
2016-06-28 13:00:00,99.85,99.91,99.85,99.91,14504.0,80.8969,80.9455,80.8969,80.9455,14504.0
2016-06-28 13:05:00,99.91,99.95,99.75,99.8,23183.0,80.9455,80.9779,80.8159,80.8564,23183.0
2016-06-28 13:10:00,99.81,99.89,99.8,99.88,7464.0,80.8645,80.9293,80.8564,80.9212,7464.0
2016-06-28 13:15:00,99.91,99.91,99.72,99.79,15111.0,80.9455,80.9455,80.7916,80.8483,15111.0
2016-06-28 13:20:00,99.79,99.81,99.69,99.71,16468.0,80.8483,80.8645,80.7673,80.7835,16468.0
2016-06-28 13:25:00,99.71,99.83,99.68,99.7,11084.0,80.7835,80.8807,80.7592,80.7754,11084.0
2016-06-28 13:30:00,99.69,99.75,99.61,99.7,22974.0,80.7673,80.8159,80.7024,80.7754,22974.0
2016-06-28 13:35:00,99.72,99.78,99.69,99.75,13339.0,80.7916,80.8402,80.7673,80.8159,13339.0
2016-06-28 13:40:00,99.76,99.85,99.75,99.83,9477.0,80.824,80.8969,80.8159,80.8807,9477.0
2016-06-28 13:45:00,99.82,99.83,99.75,99.8,7683.0,80.8726,80.8807,80.8159,80.8564,7683.0
2016-06-28 13:50:00,99.79,99.88,99.76,99.78,12897.0,80.8483,80.9212,80.824,80.8402,12897.0
2016-06-28 13:55:00,99.77,99.82,99.75,99.81,8314.0,80.8321,80.8726,80.8159,80.8645,8314.0
2016-06-28 14:00:00,99.8,99.86,99.76,99.77,13380.0,80.8564,80.905,80.824,80.8321,13380.0
2016-06-28 14:05:00,99.77,99.77,99.73,99.73,14337.0,80.8321,80.8321,80.7997,80.7997,14337.0
2016-06-28 14:10:00,99.73,99.78,99.69,99.72,20159.0,80.7997,80.8402,80.7673,80.7916,20159.0
2016-06-28 14:15:00,99.72,99.85,99.72,99.82,13989.0,80.7916,80.8969,80.7916,80.8726,13989.0
2016-06-28 14:20:00,99.8,99.83,99.74,99.77,12576.0,80.8564,80.8807,80.8078,80.8321,12576.0
2016-06-28 14:25:00,99.77,99.88,99.77,99.88,9493.0,80.8321,80.9212,80.8321,80.9212,9493.0
2016-06-28 14:30:00,99.86,100.0,99.85,99.97,20238.0,80.905,81.0184,80.8969,80.9941,20238.0
2016-06-28 14:35:00,99.96,100.09,99.95,100.05,51424.0,80.986,81.0913,80.9779,81.0589,51424.0
2016-06-28 14:40:00,100.08,100.11,100.04,100.09,11299.0,81.0832,81.1075,81.0508,81.0913,11299.0
2016-06-28 14:45:00,100.11,100.18,100.1,100.16,12653.0,81.1075,81.1642,81.0994,81.148,12653.0
2016-06-28 14:50:00,100.17,100.41,100.17,100.37,18786.0,81.1561,81.3506,81.1561,81.3182,18786.0
2016-06-28 14:55:00,100.39,100.55,100.36,100.44,16963.0,81.3344,81.464,81.3101,81.3749,16963.0
2016-06-28 15:00:00,100.45,100.47,100.34,100.34,10908.0,81.383,81.3992,81.2939,81.2939,10908.0
2016-06-28 15:05:00,100.33,100.43,100.33,100.4,9088.0,81.2858,81.3668,81.2858,81.3425,9088.0
2016-06-28 15:10:00,100.41,100.54,100.39,100.49,12912.0,81.3506,81.4559,81.3344,81.4154,12912.0
2016-06-28 15:15:00,100.5,100.5,100.3,100.33,9433.0,81.4235,81.4235,81.2615,81.2858,9433.0
2016-06-28 15:20:00,100.32,100.33,100.21,100.25,11357.0,81.2777,81.2858,81.1886,81.221,11357.0
2016-06-28 15:25:00,100.23,100.24,100.06,100.16,14131.0,81.2048,81.2129,81.067,81.148,14131.0
2016-06-28 15:30:00,100.17,100.27,100.12,100.15,19897.0,81.1561,81.2372,81.1156,81.1399,19897.0
2016-06-28 15:35:00,100.11,100.27,100.1,100.24,23332.0,81.1075,81.2372,81.0994,81.2129,23332.0
2016-06-28 15:40:00,100.25,100.34,100.23,100.31,42098.0,81.221,81.2939,81.2048,81.2696,42098.0
2016-06-28 15:45:00,100.32,100.45,100.29,100.43,40022.0,81.2777,81.383,81.2534,81.3668,40022.0
2016-06-28 15:50:00,100.42,100.44,100.27,100.44,59061.0,81.3587,81.3749,81.2372,81.3749,59061.0
2016-06-28 15:55:00,100.44,100.55,100.41,100.52,113981.0,81.3749,81.464,81.3506,81.4397,113981.0
2016-06-29 09:30:00,101.74,101.81,101.34,101.68,39163.0,82.4281,82.4848,82.1041,82.3795,39163.0
2016-06-29 09:35:00,101.68,101.7,101.26,101.7,16515.0,82.3795,82.3957,82.0392,82.3957,16515.0
2016-06-29 09:40:00,101.73,101.76,101.23,101.43,8844.0,82.42,82.4443,82.0149,82.177,8844.0
2016-06-29 09:45:00,101.43,101.58,101.28,101.57,10207.0,82.177,82.2985,82.0555,82.2904,10207.0
2016-06-29 09:50:00,101.55,101.61,101.4,101.48,7099.0,82.2742,82.3228,82.1527,82.2175,7099.0
2016-06-29 09:55:00,101.48,101.49,101.3,101.3,7900.0,82.2175,82.2256,82.0717,82.0717,7900.0
2016-06-29 10:00:00,101.28,101.51,101.2,101.36,13970.0,82.0555,82.2418,81.9906,82.1203,13970.0
2016-06-29 10:05:00,101.37,101.5,101.35,101.5,12006.0,82.1284,82.2337,82.1122,82.2337,12006.0
2016-06-29 10:10:00,101.54,101.68,101.52,101.62,13378.0,82.2661,82.3795,82.2499,82.3309,13378.0
2016-06-29 10:15:00,101.61,101.68,101.5,101.5,14380.0,82.3228,82.3795,82.2337,82.2337,14380.0
2016-06-29 10:20:00,101.52,101.57,101.47,101.51,23769.0,82.2499,82.2904,82.2094,82.2418,23769.0
2016-06-29 10:25:00,101.5,101.57,101.48,101.53,7391.0,82.2337,82.2904,82.2175,82.258,7391.0
2016-06-29 10:30:00,101.51,101.7,101.49,101.6,28124.0,82.2418,82.3957,82.2256,82.3147,28124.0
2016-06-29 10:35:00,101.6,101.63,101.57,101.57,18592.0,82.3147,82.339,82.2904,82.2904,18592.0
2016-06-29 10:40:00,101.57,101.67,101.53,101.55,22061.0,82.2904,82.3714,82.258,82.2742,22061.0
2016-06-29 10:45:00,101.56,101.69,101.53,101.69,49253.0,82.2823,82.3876,82.258,82.3876,49253.0
2016-06-29 10:50:00,101.68,101.71,101.56,101.56,12106.0,82.3795,82.4038,82.2823,82.2823,12106.0
2016-06-29 10:55:00,101.55,101.62,101.55,101.56,12653.0,82.2742,82.3309,82.2742,82.2823,12653.0
2016-06-29 11:00:00,101.57,101.76,101.56,101.76,35389.0,82.2904,82.4443,82.2823,82.4443,35389.0
2016-06-29 11:05:00,101.76,101.8,101.72,101.72,12970.0,82.4443,82.4767,82.4119,82.4119,12970.0
2016-06-29 11:10:00,101.75,101.79,101.72,101.75,8495.0,82.4362,82.4686,82.4119,82.4362,8495.0
2016-06-29 11:15:00,101.71,101.79,101.68,101.71,6089.0,82.4038,82.4686,82.3795,82.4038,6089.0
2016-06-29 11:20:00,101.69,101.74,101.63,101.69,12316.0,82.3876,82.4281,82.339,82.3876,12316.0
2016-06-29 11:25:00,101.71,101.77,101.68,101.75,8958.0,82.4038,82.4524,82.3795,82.4362,8958.0
2016-06-29 11:30:00,101.76,101.86,101.72,101.83,25520.0,82.4443,82.5254,82.4119,82.5011,25520.0
2016-06-29 11:35:00,101.84,101.85,101.77,101.8,14058.0,82.5092,82.5173,82.4524,82.4767,14058.0
2016-06-29 11:40:00,101.81,101.87,101.77,101.77,12781.0,82.4848,82.5335,82.4524,82.4524,12781.0
2016-06-29 11:45:00,101.79,101.8,101.73,101.77,14174.0,82.4686,82.4767,82.42,82.4524,14174.0
2016-06-29 11:50:00,101.77,101.88,101.77,101.83,12462.0,82.4524,82.5416,82.4524,82.5011,12462.0
2016-06-29 11:55:00,101.85,101.92,101.84,101.89,9777.0,82.5173,82.574,82.5092,82.5497,9777.0
2016-06-29 12:00:00,101.89,101.91,101.87,101.89,3335.0,82.5497,82.5659,82.5335,82.5497,3335.0
2016-06-29 12:05:00,101.88,101.93,101.88,101.92,2960.0,82.5416,82.5821,82.5416,82.574,2960.0
2016-06-29 12:10:00,101.95,101.98,101.92,101.95,9667.0,82.5983,82.6226,82.574,82.5983,9667.0
2016-06-29 12:15:00,101.96,102.0,101.93,101.95,6338.0,82.6064,82.6388,82.5821,82.5983,6338.0
2016-06-29 12:20:00,101.97,101.98,101.94,101.96,4950.0,82.6145,82.6226,82.5902,82.6064,4950.0
2016-06-29 12:25:00,101.96,101.99,101.95,101.98,9511.0,82.6064,82.6307,82.5983,82.6226,9511.0
2016-06-29 12:30:00,101.97,101.99,101.91,101.91,6185.0,82.6145,82.6307,82.5659,82.5659,6185.0
2016-06-29 12:35:00,101.91,101.92,101.88,101.9,5500.0,82.5659,82.574,82.5416,82.5578,5500.0
2016-06-29 12:40:00,101.87,101.89,101.83,101.84,3738.0,82.5335,82.5497,82.5011,82.5092,3738.0
2016-06-29 12:45:00,101.82,101.85,101.73,101.75,6260.0,82.493,82.5173,82.42,82.4362,6260.0
2016-06-29 12:50:00,101.75,101.82,101.74,101.79,4155.0,82.4362,82.493,82.4281,82.4686,4155.0
2016-06-29 12:55:00,101.77,101.8,101.75,101.8,5733.0,82.4524,82.4767,82.4362,82.4767,5733.0
2016-06-29 13:00:00,101.79,101.83,101.79,101.83,5416.0,82.4686,82.5011,82.4686,82.5011,5416.0
2016-06-29 13:05:00,101.83,101.85,101.73,101.73,8694.0,82.5011,82.5173,82.42,82.42,8694.0
2016-06-29 13:10:00,101.74,101.79,101.74,101.79,4232.0,82.4281,82.4686,82.4281,82.4686,4232.0
2016-06-29 13:15:00,101.78,101.88,101.78,101.88,8070.0,82.4605,82.5416,82.4605,82.5416,8070.0
2016-06-29 13:20:00,101.9,101.92,101.89,101.89,4513.0,82.5578,82.574,82.5497,82.5497,4513.0
2016-06-29 13:25:00,101.88,101.91,101.74,101.74,31136.0,82.5416,82.5659,82.4281,82.4281,31136.0
2016-06-29 13:30:00,101.75,101.78,101.74,101.75,8212.0,82.4362,82.4605,82.4281,82.4362,8212.0
2016-06-29 13:35:00,101.75,101.79,101.74,101.79,6176.0,82.4362,82.4686,82.4281,82.4686,6176.0
2016-06-29 13:40:00,101.79,101.79,101.66,101.67,12721.0,82.4686,82.4686,82.3633,82.3714,12721.0
2016-06-29 13:45:00,101.68,101.71,101.59,101.59,8801.0,82.3795,82.4038,82.3066,82.3066,8801.0
2016-06-29 13:50:00,101.57,101.57,101.53,101.57,6029.0,82.2904,82.2904,82.258,82.2904,6029.0
2016-06-29 13:55:00,101.57,101.7,101.57,101.7,8173.0,82.2904,82.3957,82.2904,82.3957,8173.0
2016-06-29 14:00:00,101.7,101.73,101.65,101.72,11637.0,82.3957,82.42,82.3552,82.4119,11637.0
2016-06-29 14:05:00,101.73,101.77,101.69,101.76,13199.0,82.42,82.4524,82.3876,82.4443,13199.0
2016-06-29 14:10:00,101.76,101.78,101.74,101.78,6416.0,82.4443,82.4605,82.4281,82.4605,6416.0
2016-06-29 14:15:00,101.77,101.8,101.69,101.69,5147.0,82.4524,82.4767,82.3876,82.3876,5147.0
2016-06-29 14:20:00,101.69,101.82,101.69,101.79,6373.0,82.3876,82.493,82.3876,82.4686,6373.0
2016-06-29 14:25:00,101.79,101.84,101.74,101.78,3868.0,82.4686,82.5092,82.4281,82.4605,3868.0
2016-06-29 14:30:00,101.78,101.86,101.78,101.86,8827.0,82.4605,82.5254,82.4605,82.5254,8827.0
2016-06-29 14:35:00,101.87,101.91,101.82,101.83,12555.0,82.5335,82.5659,82.493,82.5011,12555.0
2016-06-29 14:40:00,101.83,101.88,101.79,101.8,12136.0,82.5011,82.5416,82.4686,82.4767,12136.0
2016-06-29 14:45:00,101.81,101.82,101.68,101.7,29052.0,82.4848,82.493,82.3795,82.3957,29052.0
2016-06-29 14:50:00,101.71,101.73,101.63,101.66,12797.0,82.4038,82.42,82.339,82.3633,12797.0
2016-06-29 14:55:00,101.66,101.77,101.65,101.75,16293.0,82.3633,82.4524,82.3552,82.4362,16293.0
2016-06-29 15:00:00,101.75,101.77,101.71,101.76,12034.0,82.4362,82.4524,82.4038,82.4443,12034.0
2016-06-29 15:05:00,101.76,101.82,101.73,101.8,9461.0,82.4443,82.493,82.42,82.4767,9461.0
2016-06-29 15:10:00,101.81,101.88,101.79,101.81,14087.0,82.4848,82.5416,82.4686,82.4848,14087.0
2016-06-29 15:15:00,101.82,101.91,101.82,101.89,16140.0,82.493,82.5659,82.493,82.5497,16140.0
2016-06-29 15:20:00,101.9,101.9,101.75,101.76,16704.0,82.5578,82.5578,82.4362,82.4443,16704.0
2016-06-29 15:25:00,101.76,101.83,101.75,101.83,22576.0,82.4443,82.5011,82.4362,82.5011,22576.0
2016-06-29 15:30:00,101.83,101.83,101.7,101.76,27386.0,82.5011,82.5011,82.3957,82.4443,27386.0
2016-06-29 15:35:00,101.77,101.8,101.68,101.69,21593.0,82.4524,82.4767,82.3795,82.3876,21593.0
2016-06-29 15:40:00,101.68,101.7,101.6,101.65,42009.0,82.3795,82.3957,82.3147,82.3552,42009.0
2016-06-29 15:45:00,101.64,101.81,101.64,101.74,30030.0,82.3471,82.4848,82.3471,82.4281,30030.0
2016-06-29 15:50:00,101.74,101.8,101.62,101.69,27667.0,82.4281,82.4767,82.3309,82.3876,27667.0
2016-06-29 15:55:00,101.69,101.8,101.67,101.79,81023.0,82.3876,82.4767,82.3714,82.4686,81023.0
2016-06-30 09:30:00,102.14,102.5,102.14,102.47,25322.0,82.7522,83.0439,82.7522,83.0196,25322.0
2016-06-30 09:35:00,102.39,102.59,102.39,102.54,8152.0,82.9548,83.1168,82.9548,83.0763,8152.0
2016-06-30 09:40:00,102.56,102.56,102.31,102.33,9461.0,83.0925,83.0925,82.8899,82.9061,9461.0
2016-06-30 09:45:00,102.4,102.48,102.25,102.42,9435.0,82.9629,83.0277,82.8413,82.9791,9435.0
2016-06-30 09:50:00,102.4,102.4,102.21,102.25,4785.0,82.9629,82.9629,82.8089,82.8413,4785.0
2016-06-30 09:55:00,102.21,102.55,102.21,102.52,18682.0,82.8089,83.0844,82.8089,83.0601,18682.0
2016-06-30 10:00:00,102.56,102.56,102.41,102.46,5170.0,83.0925,83.0925,82.971,83.0115,5170.0
2016-06-30 10:05:00,102.46,102.51,102.33,102.47,7855.0,83.0115,83.052,82.9061,83.0196,7855.0
2016-06-30 10:10:00,102.51,102.56,102.43,102.53,6711.0,83.052,83.0925,82.9872,83.0682,6711.0
2016-06-30 10:15:00,102.56,102.58,102.48,102.54,5793.0,83.0925,83.1087,83.0277,83.0763,5793.0
2016-06-30 10:20:00,102.55,102.67,102.55,102.62,13758.0,83.0844,83.1816,83.0844,83.1411,13758.0
2016-06-30 10:25:00,102.61,102.61,102.43,102.53,8317.0,83.133,83.133,82.9872,83.0682,8317.0
2016-06-30 10:30:00,102.57,102.61,102.53,102.58,11205.0,83.1006,83.133,83.0682,83.1087,11205.0
2016-06-30 10:35:00,102.6,102.64,102.46,102.61,9374.0,83.1249,83.1573,83.0115,83.133,9374.0
2016-06-30 10:40:00,102.61,102.64,102.46,102.61,13852.0,83.133,83.1573,83.0115,83.133,13852.0
2016-06-30 10:45:00,102.61,102.81,102.59,102.81,19562.0,83.133,83.295,83.1168,83.295,19562.0
2016-06-30 10:50:00,102.8,102.88,102.71,102.72,16512.0,83.2869,83.3517,83.214,83.2221,16512.0
2016-06-30 10:55:00,102.72,102.83,102.72,102.77,11406.0,83.2221,83.3112,83.2221,83.2626,11406.0
2016-06-30 11:00:00,102.78,102.98,102.76,102.98,15732.0,83.2707,83.4328,83.2545,83.4328,15732.0
2016-06-30 11:05:00,102.99,103.07,102.97,103.06,8315.0,83.4409,83.5057,83.4247,83.4976,8315.0
2016-06-30 11:10:00,103.09,103.13,102.96,102.99,10956.0,83.5219,83.5543,83.4166,83.4409,10956.0
2016-06-30 11:15:00,103.02,103.07,102.83,102.83,10045.0,83.4652,83.5057,83.3112,83.3112,10045.0
2016-06-30 11:20:00,102.86,102.9,102.79,102.85,8881.0,83.3355,83.3679,83.2788,83.3274,8881.0
2016-06-30 11:25:00,102.87,103.01,102.86,102.93,28658.0,83.3436,83.4571,83.3355,83.3923,28658.0
2016-06-30 11:30:00,102.96,103.12,102.96,103.02,40251.0,83.4166,83.5462,83.4166,83.4652,40251.0
2016-06-30 11:35:00,103.0,103.06,102.92,102.92,14521.0,83.449,83.4976,83.3842,83.3842,14521.0
2016-06-30 11:40:00,102.92,102.99,102.88,102.88,9155.0,83.3842,83.4409,83.3517,83.3517,9155.0
2016-06-30 11:45:00,102.93,103.01,102.9,103.01,4815.0,83.3923,83.4571,83.3679,83.4571,4815.0
2016-06-30 11:50:00,103.02,103.03,102.95,102.97,4602.0,83.4652,83.4733,83.4085,83.4247,4602.0
2016-06-30 11:55:00,103.02,103.03,102.95,103.01,5808.0,83.4652,83.4733,83.4085,83.4571,5808.0
2016-06-30 12:00:00,103.02,103.18,103.02,103.12,11872.0,83.4652,83.5948,83.4652,83.5462,11872.0
2016-06-30 12:05:00,103.14,103.23,103.11,103.16,18596.0,83.5624,83.6353,83.5381,83.5786,18596.0
2016-06-30 12:10:00,103.19,103.29,103.18,103.29,6100.0,83.6029,83.6839,83.5948,83.6839,6100.0
2016-06-30 12:15:00,103.29,103.48,103.29,103.46,13121.0,83.6839,83.8379,83.6839,83.8217,13121.0
2016-06-30 12:20:00,103.46,103.56,103.44,103.56,4778.0,83.8217,83.9027,83.8054,83.9027,4778.0
2016-06-30 12:25:00,103.57,103.66,103.53,103.65,6176.0,83.9108,83.9837,83.8784,83.9756,6176.0
2016-06-30 12:30:00,103.65,103.68,103.61,103.64,4909.0,83.9756,83.9999,83.9432,83.9675,4909.0
2016-06-30 12:35:00,103.67,103.71,103.61,103.68,6072.0,83.9918,84.0242,83.9432,83.9999,6072.0
2016-06-30 12:40:00,103.69,103.7,103.56,103.56,5011.0,84.008,84.0161,83.9027,83.9027,5011.0
2016-06-30 12:45:00,103.57,103.72,103.56,103.71,2839.0,83.9108,84.0323,83.9027,84.0242,2839.0
2016-06-30 12:50:00,103.73,103.83,103.71,103.74,11221.0,84.0404,84.1214,84.0242,84.0485,11221.0
2016-06-30 12:55:00,103.73,103.83,103.73,103.81,2785.0,84.0404,84.1214,84.0404,84.1052,2785.0
2016-06-30 13:00:00,103.83,103.83,103.71,103.82,7979.0,84.1214,84.1214,84.0242,84.1133,7979.0
2016-06-30 13:05:00,103.82,103.89,103.75,103.76,8955.0,84.1133,84.17,84.0566,84.0647,8955.0
2016-06-30 13:10:00,103.76,103.76,103.66,103.72,3427.0,84.0647,84.0647,83.9837,84.0323,3427.0
2016-06-30 13:15:00,103.72,103.77,103.72,103.77,5454.0,84.0323,84.0728,84.0323,84.0728,5454.0
2016-06-30 13:20:00,103.79,103.79,103.7,103.75,11059.0,84.089,84.089,84.0161,84.0566,11059.0
2016-06-30 13:25:00,103.76,103.8,103.74,103.78,6520.0,84.0647,84.0971,84.0485,84.0809,6520.0
2016-06-30 13:30:00,103.82,103.85,103.77,103.77,5454.0,84.1133,84.1376,84.0728,84.0728,5454.0
2016-06-30 13:35:00,103.75,103.81,103.75,103.78,3458.0,84.0566,84.1052,84.0566,84.0809,3458.0
2016-06-30 13:40:00,103.79,103.88,103.79,103.88,5348.0,84.089,84.1619,84.089,84.1619,5348.0
2016-06-30 13:45:00,103.9,103.93,103.86,103.88,8353.0,84.1781,84.2024,84.1457,84.1619,8353.0
2016-06-30 13:50:00,103.88,103.89,103.78,103.8,10762.0,84.1619,84.17,84.0809,84.0971,10762.0
2016-06-30 13:55:00,103.8,103.85,103.74,103.83,35172.0,84.0971,84.1376,84.0485,84.1214,35172.0
2016-06-30 14:00:00,103.84,103.86,103.8,103.86,9833.0,84.1295,84.1457,84.0971,84.1457,9833.0
2016-06-30 14:05:00,103.88,103.94,103.82,103.92,9998.0,84.1619,84.2105,84.1133,84.1943,9998.0
2016-06-30 14:10:00,103.93,104.01,103.93,103.98,9640.0,84.2024,84.2673,84.2024,84.2429,9640.0
2016-06-30 14:15:00,104.0,104.02,103.98,104.0,8076.0,84.2592,84.2754,84.2429,84.2592,8076.0
2016-06-30 14:20:00,104.0,104.09,104.0,104.09,10419.0,84.2592,84.3321,84.2592,84.3321,10419.0
2016-06-30 14:25:00,104.09,104.09,103.87,103.88,8320.0,84.3321,84.3321,84.1538,84.1619,8320.0
2016-06-30 14:30:00,103.89,103.93,103.76,103.76,9583.0,84.17,84.2024,84.0647,84.0647,9583.0
2016-06-30 14:35:00,103.76,103.83,103.75,103.82,4700.0,84.0647,84.1214,84.0566,84.1133,4700.0
2016-06-30 14:40:00,103.84,103.93,103.84,103.93,10155.0,84.1295,84.2024,84.1295,84.2024,10155.0
2016-06-30 14:45:00,103.91,103.97,103.9,103.96,7905.0,84.1862,84.2348,84.1781,84.2267,7905.0
2016-06-30 14:50:00,103.98,104.07,103.95,104.05,7372.0,84.2429,84.3159,84.2186,84.2997,7372.0
2016-06-30 14:55:00,104.07,104.15,103.99,104.05,14136.0,84.3159,84.3807,84.2511,84.2997,14136.0
2016-06-30 15:00:00,104.05,104.06,103.9,103.95,11497.0,84.2997,84.3078,84.1781,84.2186,11497.0
2016-06-30 15:05:00,103.95,104.05,103.95,104.0,8833.0,84.2186,84.2997,84.2186,84.2592,8833.0
2016-06-30 15:10:00,103.99,103.99,103.89,103.95,8159.0,84.2511,84.2511,84.17,84.2186,8159.0
2016-06-30 15:15:00,103.94,103.95,103.8,103.84,9361.0,84.2105,84.2186,84.0971,84.1295,9361.0
2016-06-30 15:20:00,103.84,103.94,103.79,103.9,12586.0,84.1295,84.2105,84.089,84.1781,12586.0
2016-06-30 15:25:00,103.9,104.05,103.89,104.05,13402.0,84.1781,84.2997,84.17,84.2997,13402.0
2016-06-30 15:30:00,104.05,104.07,103.99,104.05,19824.0,84.2997,84.3159,84.2511,84.2997,19824.0
2016-06-30 15:35:00,104.06,104.07,103.89,103.93,29235.0,84.3078,84.3159,84.17,84.2024,29235.0
2016-06-30 15:40:00,103.93,103.96,103.74,103.78,51277.0,84.2024,84.2267,84.0485,84.0809,51277.0
2016-06-30 15:45:00,103.78,103.85,103.75,103.79,44295.0,84.0809,84.1376,84.0566,84.089,44295.0
2016-06-30 15:50:00,103.8,103.93,103.79,103.93,53317.0,84.0971,84.2024,84.089,84.2024,53317.0
2016-06-30 15:55:00,103.92,104.16,103.87,104.16,138420.0,84.1943,84.3888,84.1538,84.3888,138420.0
2016-07-01 09:30:00,104.31,104.5,104.14,104.4,21312.0,84.5103,84.6642,84.3726,84.5832,21312.0
2016-07-01 09:35:00,104.44,104.64,104.41,104.62,4053.0,84.6156,84.7777,84.5913,84.7615,4053.0
2016-07-01 09:40:00,104.64,104.74,104.55,104.68,4684.0,84.7777,84.8587,84.7048,84.8101,4684.0
2016-07-01 09:45:00,104.71,104.75,104.63,104.67,8835.0,84.8344,84.8668,84.7696,84.802,8835.0
2016-07-01 09:50:00,104.68,104.75,104.54,104.55,8483.0,84.8101,84.8668,84.6967,84.7048,8483.0
2016-07-01 09:55:00,104.56,104.65,104.48,104.61,7300.0,84.7129,84.7858,84.648,84.7534,7300.0
2016-07-01 10:00:00,104.63,104.73,104.61,104.71,12195.0,84.7696,84.8506,84.7534,84.8344,12195.0
2016-07-01 10:05:00,104.72,104.92,104.71,104.86,14401.0,84.8425,85.0045,84.8344,84.9559,14401.0
2016-07-01 10:10:00,104.88,104.98,104.85,104.96,20426.0,84.9721,85.0531,84.9478,85.0369,20426.0
2016-07-01 10:15:00,104.95,105.08,104.93,105.03,14546.0,85.0288,85.1342,85.0126,85.0936,14546.0
2016-07-01 10:20:00,105.05,105.12,105.05,105.12,12501.0,85.1098,85.1666,85.1098,85.1666,12501.0
2016-07-01 10:25:00,105.11,105.29,105.09,105.27,21955.0,85.1585,85.3043,85.1423,85.2881,21955.0
2016-07-01 10:30:00,105.28,105.3,105.13,105.16,17344.0,85.2962,85.3124,85.1747,85.199,17344.0
2016-07-01 10:35:00,105.17,105.32,105.16,105.3,16282.0,85.2071,85.3286,85.199,85.3124,16282.0
2016-07-01 10:40:00,105.31,105.39,105.24,105.38,19704.0,85.3205,85.3853,85.2638,85.3772,19704.0
2016-07-01 10:45:00,105.37,105.4,105.28,105.34,15635.0,85.3691,85.3934,85.2962,85.3448,15635.0
2016-07-01 10:50:00,105.32,105.41,105.32,105.38,10300.0,85.3286,85.4015,85.3286,85.3772,10300.0
2016-07-01 10:55:00,105.38,105.43,105.34,105.36,16307.0,85.3772,85.4177,85.3448,85.361,16307.0
2016-07-01 11:00:00,105.34,105.34,105.26,105.28,12125.0,85.3448,85.3448,85.28,85.2962,12125.0
2016-07-01 11:05:00,105.29,105.31,105.03,105.03,14660.0,85.3043,85.3205,85.0936,85.0936,14660.0
2016-07-01 11:10:00,104.99,105.05,104.92,105.05,5110.0,85.0612,85.1098,85.0045,85.1098,5110.0
2016-07-01 11:15:00,105.07,105.07,104.99,105.0,8177.0,85.126,85.126,85.0612,85.0693,8177.0
2016-07-01 11:20:00,105.01,105.03,104.89,104.9,13563.0,85.0774,85.0936,84.9802,84.9883,13563.0
2016-07-01 11:25:00,104.89,104.93,104.87,104.91,5578.0,84.9802,85.0126,84.964,84.9964,5578.0
2016-07-01 11:30:00,104.88,104.91,104.82,104.88,11344.0,84.9721,84.9964,84.9235,84.9721,11344.0
2016-07-01 11:35:00,104.89,104.89,104.81,104.82,6784.0,84.9802,84.9802,84.9154,84.9235,6784.0
2016-07-01 11:40:00,104.83,104.85,104.81,104.83,2880.0,84.9316,84.9478,84.9154,84.9316,2880.0
2016-07-01 11:45:00,104.83,104.89,104.81,104.89,12699.0,84.9316,84.9802,84.9154,84.9802,12699.0
2016-07-01 11:50:00,104.89,104.92,104.84,104.85,7264.0,84.9802,85.0045,84.9397,84.9478,7264.0
2016-07-01 11:55:00,104.86,104.87,104.79,104.84,10179.0,84.9559,84.964,84.8992,84.9397,10179.0
2016-07-01 12:00:00,104.83,104.89,104.82,104.82,6185.0,84.9316,84.9802,84.9235,84.9235,6185.0
2016-07-01 12:05:00,104.84,104.87,104.74,104.74,5650.0,84.9397,84.964,84.8587,84.8587,5650.0
2016-07-01 12:10:00,104.75,104.76,104.67,104.7,15136.0,84.8668,84.8749,84.802,84.8263,15136.0
2016-07-01 12:15:00,104.72,104.74,104.69,104.69,5045.0,84.8425,84.8587,84.8182,84.8182,5045.0
2016-07-01 12:20:00,104.7,104.7,104.57,104.57,5680.0,84.8263,84.8263,84.721,84.721,5680.0
2016-07-01 12:25:00,104.57,104.57,104.46,104.48,8698.0,84.721,84.721,84.6318,84.648,8698.0
2016-07-01 12:30:00,104.47,104.6,104.47,104.58,9230.0,84.6399,84.7453,84.6399,84.7291,9230.0
2016-07-01 12:35:00,104.58,104.63,104.51,104.52,36000.0,84.7291,84.7696,84.6723,84.6804,36000.0
2016-07-01 12:40:00,104.51,104.57,104.49,104.56,35236.0,84.6723,84.721,84.6561,84.7129,35236.0
2016-07-01 12:45:00,104.56,104.59,104.54,104.55,45045.0,84.7129,84.7372,84.6967,84.7048,45045.0
2016-07-01 12:50:00,104.55,104.62,104.53,104.62,17150.0,84.7048,84.7615,84.6886,84.7615,17150.0
2016-07-01 12:55:00,104.62,104.69,104.61,104.65,12220.0,84.7615,84.8182,84.7534,84.7858,12220.0
2016-07-01 13:00:00,104.66,104.73,104.66,104.7,5306.0,84.7939,84.8506,84.7939,84.8263,5306.0
2016-07-01 13:05:00,104.71,104.74,104.68,104.69,9615.0,84.8344,84.8587,84.8101,84.8182,9615.0
2016-07-01 13:10:00,104.69,104.75,104.68,104.69,4617.0,84.8182,84.8668,84.8101,84.8182,4617.0
2016-07-01 13:15:00,104.69,104.7,104.67,104.7,12089.0,84.8182,84.8263,84.802,84.8263,12089.0
2016-07-01 13:20:00,104.68,104.68,104.59,104.6,10143.0,84.8101,84.8101,84.7372,84.7453,10143.0
2016-07-01 13:25:00,104.59,104.61,104.54,104.54,4374.0,84.7372,84.7534,84.6967,84.6967,4374.0
2016-07-01 13:30:00,104.53,104.64,104.51,104.64,6960.0,84.6886,84.7777,84.6723,84.7777,6960.0
2016-07-01 13:35:00,104.63,104.64,104.49,104.56,6861.0,84.7696,84.7777,84.6561,84.7129,6861.0
2016-07-01 13:40:00,104.56,104.62,104.56,104.59,3200.0,84.7129,84.7615,84.7129,84.7372,3200.0
2016-07-01 13:45:00,104.57,104.62,104.52,104.6,6293.0,84.721,84.7615,84.6804,84.7453,6293.0
2016-07-01 13:50:00,104.58,104.58,104.51,104.56,5700.0,84.7291,84.7291,84.6723,84.7129,5700.0
2016-07-01 13:55:00,104.55,104.66,104.55,104.62,5299.0,84.7048,84.7939,84.7048,84.7615,5299.0
2016-07-01 14:00:00,104.63,104.64,104.54,104.63,7294.0,84.7696,84.7777,84.6967,84.7696,7294.0
2016-07-01 14:05:00,104.6,104.61,104.53,104.53,9627.0,84.7453,84.7534,84.6886,84.6886,9627.0
2016-07-01 14:10:00,104.53,104.6,104.52,104.52,5852.0,84.6886,84.7453,84.6804,84.6804,5852.0
2016-07-01 14:15:00,104.51,104.52,104.47,104.51,5824.0,84.6723,84.6804,84.6399,84.6723,5824.0
2016-07-01 14:20:00,104.51,104.55,104.48,104.48,3000.0,84.6723,84.7048,84.648,84.648,3000.0
2016-07-01 14:25:00,104.5,104.54,104.43,104.53,6742.0,84.6642,84.6967,84.6075,84.6886,6742.0
2016-07-01 14:30:00,104.54,104.54,104.43,104.43,5634.0,84.6967,84.6967,84.6075,84.6075,5634.0
2016-07-01 14:35:00,104.42,104.52,104.41,104.49,6718.0,84.5994,84.6804,84.5913,84.6561,6718.0
2016-07-01 14:40:00,104.48,104.51,104.38,104.38,8566.0,84.648,84.6723,84.567,84.567,8566.0
2016-07-01 14:45:00,104.39,104.41,104.34,104.36,10652.0,84.5751,84.5913,84.5346,84.5508,10652.0
2016-07-01 14:50:00,104.36,104.4,104.33,104.33,11277.0,84.5508,84.5832,84.5265,84.5265,11277.0
2016-07-01 14:55:00,104.34,104.45,104.3,104.44,11058.0,84.5346,84.6237,84.5022,84.6156,11058.0
2016-07-01 15:00:00,104.44,104.5,104.42,104.44,11255.0,84.6156,84.6642,84.5994,84.6156,11255.0
2016-07-01 15:05:00,104.46,104.65,104.46,104.61,11296.0,84.6318,84.7858,84.6318,84.7534,11296.0
2016-07-01 15:10:00,104.62,104.66,104.59,104.65,9801.0,84.7615,84.7939,84.7372,84.7858,9801.0
2016-07-01 15:15:00,104.65,104.69,104.62,104.69,9976.0,84.7858,84.8182,84.7615,84.8182,9976.0
2016-07-01 15:20:00,104.69,104.71,104.61,104.62,14412.0,84.8182,84.8344,84.7534,84.7615,14412.0
2016-07-01 15:25:00,104.62,104.72,104.62,104.71,19945.0,84.7615,84.8425,84.7615,84.8344,19945.0
2016-07-01 15:30:00,104.7,104.78,104.7,104.75,13447.0,84.8263,84.8911,84.8263,84.8668,13447.0
2016-07-01 15:35:00,104.73,104.76,104.5,104.54,31257.0,84.8506,84.8749,84.6642,84.6967,31257.0
2016-07-01 15:40:00,104.54,104.68,104.54,104.65,21118.0,84.6967,84.8101,84.6967,84.7858,21118.0
2016-07-01 15:45:00,104.64,104.67,104.58,104.61,30010.0,84.7777,84.802,84.7291,84.7534,30010.0
2016-07-01 15:50:00,104.6,104.69,104.6,104.63,32165.0,84.7453,84.8182,84.7453,84.7696,32165.0
2016-07-01 15:55:00,104.63,104.91,104.61,104.77,217544.0,84.7696,84.9964,84.7534,84.883,217544.0
2016-07-05 09:30:00,104.26,104.35,104.03,104.14,15559.0,84.4698,84.5427,84.2835,84.3726,15559.0
2016-07-05 09:35:00,104.14,104.19,103.97,104.07,12168.0,84.3726,84.4131,84.2348,84.3159,12168.0
2016-07-05 09:40:00,104.08,104.14,103.87,104.08,17475.0,84.324,84.3726,84.1538,84.324,17475.0
2016-07-05 09:45:00,104.06,104.06,103.72,103.72,10799.0,84.3078,84.3078,84.0323,84.0323,10799.0
2016-07-05 09:50:00,103.75,103.8,103.66,103.76,5590.0,84.0566,84.0971,83.9837,84.0647,5590.0
2016-07-05 09:55:00,103.74,103.78,103.65,103.76,15098.0,84.0485,84.0809,83.9756,84.0647,15098.0
2016-07-05 10:00:00,103.74,103.74,103.55,103.58,12574.0,84.0485,84.0485,83.8946,83.9189,12574.0
2016-07-05 10:05:00,103.55,103.65,103.51,103.59,13809.0,83.8946,83.9756,83.8622,83.927,13809.0
2016-07-05 10:10:00,103.62,103.63,103.53,103.53,11256.0,83.9513,83.9594,83.8784,83.8784,11256.0
2016-07-05 10:15:00,103.55,103.58,103.5,103.52,6795.0,83.8946,83.9189,83.8541,83.8703,6795.0
2016-07-05 10:20:00,103.53,103.59,103.43,103.59,10655.0,83.8784,83.927,83.7973,83.927,10655.0
2016-07-05 10:25:00,103.57,103.58,103.45,103.58,8395.0,83.9108,83.9189,83.8136,83.9189,8395.0
2016-07-05 10:30:00,103.56,103.85,103.56,103.85,13066.0,83.9027,84.1376,83.9027,84.1376,13066.0
2016-07-05 10:35:00,103.89,103.9,103.74,103.82,9938.0,84.17,84.1781,84.0485,84.1133,9938.0
2016-07-05 10:40:00,103.84,103.97,103.84,103.89,15897.0,84.1295,84.2348,84.1295,84.17,15897.0
2016-07-05 10:45:00,103.9,103.92,103.81,103.84,11175.0,84.1781,84.1943,84.1052,84.1295,11175.0
2016-07-05 10:50:00,103.86,103.88,103.75,103.75,9291.0,84.1457,84.1619,84.0566,84.0566,9291.0
2016-07-05 10:55:00,103.75,103.85,103.74,103.74,8684.0,84.0566,84.1376,84.0485,84.0485,8684.0
2016-07-05 11:00:00,103.71,103.76,103.63,103.64,8835.0,84.0242,84.0647,83.9594,83.9675,8835.0
2016-07-05 11:05:00,103.65,103.67,103.56,103.65,8182.0,83.9756,83.9918,83.9027,83.9756,8182.0
2016-07-05 11:10:00,103.63,103.63,103.49,103.5,8859.0,83.9594,83.9594,83.846,83.8541,8859.0
2016-07-05 11:15:00,103.53,103.86,103.53,103.82,13476.0,83.8784,84.1457,83.8784,84.1133,13476.0
2016-07-05 11:20:00,103.81,103.91,103.81,103.88,6942.0,84.1052,84.1862,84.1052,84.1619,6942.0
2016-07-05 11:25:00,103.87,103.88,103.82,103.82,8810.0,84.1538,84.1619,84.1133,84.1133,8810.0
2016-07-05 11:30:00,103.81,103.83,103.75,103.81,12024.0,84.1052,84.1214,84.0566,84.1052,12024.0
2016-07-05 11:35:00,103.79,103.79,103.74,103.78,7063.0,84.089,84.089,84.0485,84.0809,7063.0
2016-07-05 11:40:00,103.77,103.78,103.7,103.71,6996.0,84.0728,84.0809,84.0161,84.0242,6996.0
2016-07-05 11:45:00,103.71,103.71,103.63,103.68,14237.0,84.0242,84.0242,83.9594,83.9999,14237.0
2016-07-05 11:50:00,103.67,103.78,103.65,103.78,5455.0,83.9918,84.0809,83.9756,84.0809,5455.0
2016-07-05 11:55:00,103.75,103.8,103.66,103.8,5779.0,84.0566,84.0971,83.9837,84.0971,5779.0
2016-07-05 12:00:00,103.77,103.79,103.74,103.79,5217.0,84.0728,84.089,84.0485,84.089,5217.0
2016-07-05 12:05:00,103.8,103.8,103.72,103.72,3813.0,84.0971,84.0971,84.0323,84.0323,3813.0
2016-07-05 12:10:00,103.67,103.69,103.62,103.62,5314.0,83.9918,84.008,83.9513,83.9513,5314.0
2016-07-05 12:15:00,103.63,103.66,103.61,103.64,5465.0,83.9594,83.9837,83.9432,83.9675,5465.0
2016-07-05 12:20:00,103.64,103.69,103.62,103.68,6806.0,83.9675,84.008,83.9513,83.9999,6806.0
2016-07-05 12:25:00,103.67,103.74,103.67,103.72,5898.0,83.9918,84.0485,83.9918,84.0323,5898.0
2016-07-05 12:30:00,103.73,103.73,103.66,103.7,10960.0,84.0404,84.0404,83.9837,84.0161,10960.0
2016-07-05 12:35:00,103.7,103.74,103.61,103.61,7915.0,84.0161,84.0485,83.9432,83.9432,7915.0
2016-07-05 12:40:00,103.62,103.64,103.61,103.62,6618.0,83.9513,83.9675,83.9432,83.9513,6618.0
2016-07-05 12:45:00,103.63,103.7,103.63,103.66,7475.0,83.9594,84.0161,83.9594,83.9837,7475.0
2016-07-05 12:50:00,103.65,103.65,103.56,103.58,4536.0,83.9756,83.9756,83.9027,83.9189,4536.0
2016-07-05 12:55:00,103.59,103.69,103.57,103.64,9005.0,83.927,84.008,83.9108,83.9675,9005.0
2016-07-05 13:00:00,103.67,103.68,103.61,103.61,7780.0,83.9918,83.9999,83.9432,83.9432,7780.0
2016-07-05 13:05:00,103.6,103.64,103.56,103.61,4486.0,83.9351,83.9675,83.9027,83.9432,4486.0
2016-07-05 13:10:00,103.61,103.62,103.56,103.57,6833.0,83.9432,83.9513,83.9027,83.9108,6833.0
2016-07-05 13:15:00,103.56,103.58,103.47,103.47,7331.0,83.9027,83.9189,83.8298,83.8298,7331.0
2016-07-05 13:20:00,103.46,103.48,103.41,103.48,6356.0,83.8217,83.8379,83.7811,83.8379,6356.0
2016-07-05 13:25:00,103.48,103.48,103.43,103.43,6290.0,83.8379,83.8379,83.7973,83.7973,6290.0
2016-07-05 13:30:00,103.43,103.49,103.39,103.45,11960.0,83.7973,83.846,83.7649,83.8136,11960.0
2016-07-05 13:35:00,103.45,103.46,103.38,103.38,9069.0,83.8136,83.8217,83.7568,83.7568,9069.0
2016-07-05 13:40:00,103.37,103.38,103.35,103.37,5400.0,83.7487,83.7568,83.7325,83.7487,5400.0
2016-07-05 13:45:00,103.36,103.41,103.27,103.4,11972.0,83.7406,83.7811,83.6677,83.773,11972.0
2016-07-05 13:50:00,103.39,103.41,103.37,103.4,4798.0,83.7649,83.7811,83.7487,83.773,4798.0
2016-07-05 13:55:00,103.4,103.44,103.4,103.43,8112.0,83.773,83.8054,83.773,83.7973,8112.0
2016-07-05 14:00:00,103.43,103.57,103.43,103.55,16388.0,83.7973,83.9108,83.7973,83.8946,16388.0
2016-07-05 14:05:00,103.54,103.57,103.47,103.52,15804.0,83.8865,83.9108,83.8298,83.8703,15804.0
2016-07-05 14:10:00,103.52,103.75,103.52,103.73,32979.0,83.8703,84.0566,83.8703,84.0404,32979.0
2016-07-05 14:15:00,103.73,103.81,103.73,103.75,14009.0,84.0404,84.1052,84.0404,84.0566,14009.0
2016-07-05 14:20:00,103.75,103.76,103.63,103.67,8184.0,84.0566,84.0647,83.9594,83.9918,8184.0
2016-07-05 14:25:00,103.67,103.68,103.6,103.62,8710.0,83.9918,83.9999,83.9351,83.9513,8710.0
2016-07-05 14:30:00,103.61,103.67,103.6,103.64,12364.0,83.9432,83.9918,83.9351,83.9675,12364.0
2016-07-05 14:35:00,103.65,103.65,103.54,103.58,11397.0,83.9756,83.9756,83.8865,83.9189,11397.0
2016-07-05 14:40:00,103.58,103.58,103.51,103.53,7008.0,83.9189,83.9189,83.8622,83.8784,7008.0
2016-07-05 14:45:00,103.55,103.6,103.45,103.5,7650.0,83.8946,83.9351,83.8136,83.8541,7650.0
2016-07-05 14:50:00,103.48,103.52,103.41,103.49,16259.0,83.8379,83.8703,83.7811,83.846,16259.0
2016-07-05 14:55:00,103.48,103.58,103.46,103.56,9097.0,83.8379,83.9189,83.8217,83.9027,9097.0
2016-07-05 15:00:00,103.55,103.67,103.54,103.67,11499.0,83.8946,83.9918,83.8865,83.9918,11499.0
2016-07-05 15:05:00,103.68,103.69,103.58,103.63,7852.0,83.9999,84.008,83.9189,83.9594,7852.0
2016-07-05 15:10:00,103.64,103.72,103.64,103.66,10375.0,83.9675,84.0323,83.9675,83.9837,10375.0
2016-07-05 15:15:00,103.67,103.75,103.62,103.72,10487.0,83.9918,84.0566,83.9513,84.0323,10487.0
2016-07-05 15:20:00,103.72,103.73,103.7,103.73,7835.0,84.0323,84.0404,84.0161,84.0404,7835.0
2016-07-05 15:25:00,103.74,103.8,103.73,103.76,16620.0,84.0485,84.0971,84.0404,84.0647,16620.0
2016-07-05 15:30:00,103.76,103.96,103.75,103.93,23315.0,84.0647,84.2267,84.0566,84.2024,23315.0
2016-07-05 15:35:00,103.93,103.97,103.91,103.93,25314.0,84.2024,84.2348,84.1862,84.2024,25314.0
2016-07-05 15:40:00,103.94,104.07,103.94,104.04,30037.0,84.2105,84.3159,84.2105,84.2916,30037.0
2016-07-05 15:45:00,104.04,104.16,104.0,104.03,34995.0,84.2916,84.3888,84.2592,84.2835,34995.0
2016-07-05 15:50:00,104.03,104.04,103.91,103.94,43207.0,84.2835,84.2916,84.1862,84.2105,43207.0
2016-07-05 15:55:00,103.95,103.96,103.83,103.87,85321.0,84.2186,84.2267,84.1214,84.1538,85321.0
2016-07-06 09:30:00,103.45,103.9,103.29,103.34,30545.0,83.8136,84.1781,83.6839,83.7244,30545.0
2016-07-06 09:35:00,103.34,103.38,103.07,103.3,13417.0,83.7244,83.7568,83.5057,83.692,13417.0
2016-07-06 09:40:00,103.28,103.37,103.22,103.34,16106.0,83.6758,83.7487,83.6272,83.7244,16106.0
2016-07-06 09:45:00,103.34,103.63,103.3,103.53,12136.0,83.7244,83.9594,83.692,83.8784,12136.0
2016-07-06 09:50:00,103.57,103.63,103.51,103.59,15991.0,83.9108,83.9594,83.8622,83.927,15991.0
2016-07-06 09:55:00,103.59,103.66,103.57,103.58,8552.0,83.927,83.9837,83.9108,83.9189,8552.0
2016-07-06 10:00:00,103.61,103.84,103.59,103.73,17282.0,83.9432,84.1295,83.927,84.0404,17282.0
2016-07-06 10:05:00,103.72,103.72,103.56,103.62,8883.0,84.0323,84.0323,83.9027,83.9513,8883.0
2016-07-06 10:10:00,103.62,103.63,103.54,103.6,14920.0,83.9513,83.9594,83.8865,83.9351,14920.0
2016-07-06 10:15:00,103.58,103.61,103.31,103.34,13710.0,83.9189,83.9432,83.7001,83.7244,13710.0
2016-07-06 10:20:00,103.35,103.48,103.33,103.46,8367.0,83.7325,83.8379,83.7163,83.8217,8367.0
2016-07-06 10:25:00,103.44,103.45,103.34,103.36,8384.0,83.8054,83.8136,83.7244,83.7406,8384.0
2016-07-06 10:30:00,103.34,103.41,103.25,103.37,13218.0,83.7244,83.7811,83.6515,83.7487,13218.0
2016-07-06 10:35:00,103.41,103.54,103.34,103.54,9883.0,83.7811,83.8865,83.7244,83.8865,9883.0
2016-07-06 10:40:00,103.55,103.67,103.55,103.63,12402.0,83.8946,83.9918,83.8946,83.9594,12402.0
2016-07-06 10:45:00,103.62,103.68,103.56,103.6,14567.0,83.9513,83.9999,83.9027,83.9351,14567.0
2016-07-06 10:50:00,103.61,103.78,103.6,103.77,13434.0,83.9432,84.0809,83.9351,84.0728,13434.0
2016-07-06 10:55:00,103.8,103.85,103.75,103.84,15421.0,84.0971,84.1376,84.0566,84.1295,15421.0
2016-07-06 11:00:00,103.86,103.98,103.85,103.96,13066.0,84.1457,84.2429,84.1376,84.2267,13066.0
2016-07-06 11:05:00,103.96,104.13,103.96,104.08,14529.0,84.2267,84.3645,84.2267,84.324,14529.0
2016-07-06 11:10:00,104.1,104.26,104.1,104.1,10404.0,84.3402,84.4698,84.3402,84.3402,10404.0
2016-07-06 11:15:00,104.1,104.16,104.08,104.11,6999.0,84.3402,84.3888,84.324,84.3483,6999.0
2016-07-06 11:20:00,104.11,104.11,103.98,104.04,9174.0,84.3483,84.3483,84.2429,84.2916,9174.0
2016-07-06 11:25:00,104.06,104.1,103.87,103.89,7313.0,84.3078,84.3402,84.1538,84.17,7313.0
2016-07-06 11:30:00,103.87,104.03,103.87,103.91,11526.0,84.1538,84.2835,84.1538,84.1862,11526.0
2016-07-06 11:35:00,103.92,104.01,103.91,104.01,8237.0,84.1943,84.2673,84.1862,84.2673,8237.0
2016-07-06 11:40:00,103.98,104.04,103.91,104.04,6504.0,84.2429,84.2916,84.1862,84.2916,6504.0
2016-07-06 11:45:00,104.01,104.07,103.93,104.03,6173.0,84.2673,84.3159,84.2024,84.2835,6173.0
2016-07-06 11:50:00,104.03,104.13,104.02,104.11,19133.0,84.2835,84.3645,84.2754,84.3483,19133.0
2016-07-06 11:55:00,104.11,104.15,104.05,104.12,10714.0,84.3483,84.3807,84.2997,84.3564,10714.0
2016-07-06 12:00:00,104.13,104.32,104.13,104.29,9075.0,84.3645,84.5184,84.3645,84.4941,9075.0
2016-07-06 12:05:00,104.33,104.39,104.31,104.33,4813.0,84.5265,84.5751,84.5103,84.5265,4813.0
2016-07-06 12:10:00,104.34,104.35,104.21,104.21,6425.0,84.5346,84.5427,84.4293,84.4293,6425.0
2016-07-06 12:15:00,104.17,104.26,104.17,104.22,7931.0,84.3969,84.4698,84.3969,84.4374,7931.0
2016-07-06 12:20:00,104.24,104.34,104.2,104.2,9904.0,84.4536,84.5346,84.4212,84.4212,9904.0
2016-07-06 12:25:00,104.23,104.29,104.23,104.29,4830.0,84.4455,84.4941,84.4455,84.4941,4830.0
2016-07-06 12:30:00,104.3,104.38,104.27,104.36,6943.0,84.5022,84.567,84.4779,84.5508,6943.0
2016-07-06 12:35:00,104.34,104.41,104.3,104.32,5002.0,84.5346,84.5913,84.5022,84.5184,5002.0
2016-07-06 12:40:00,104.36,104.43,104.35,104.4,4994.0,84.5508,84.6075,84.5427,84.5832,4994.0
2016-07-06 12:45:00,104.37,104.37,104.27,104.28,6986.0,84.5589,84.5589,84.4779,84.486,6986.0
2016-07-06 12:50:00,104.3,104.41,104.29,104.38,15433.0,84.5022,84.5913,84.4941,84.567,15433.0
2016-07-06 12:55:00,104.41,104.54,104.41,104.53,10224.0,84.5913,84.6967,84.5913,84.6886,10224.0
2016-07-06 13:00:00,104.52,104.61,104.52,104.61,6065.0,84.6804,84.7534,84.6804,84.7534,6065.0
2016-07-06 13:05:00,104.62,104.69,104.57,104.63,9059.0,84.7615,84.8182,84.721,84.7696,9059.0
2016-07-06 13:10:00,104.6,104.62,104.55,104.59,4150.0,84.7453,84.7615,84.7048,84.7372,4150.0
2016-07-06 13:15:00,104.6,104.7,104.6,104.68,11479.0,84.7453,84.8263,84.7453,84.8101,11479.0
2016-07-06 13:20:00,104.7,104.7,104.56,104.58,13225.0,84.8263,84.8263,84.7129,84.7291,13225.0
2016-07-06 13:25:00,104.59,104.64,104.53,104.63,5500.0,84.7372,84.7777,84.6886,84.7696,5500.0
2016-07-06 13:30:00,104.63,104.67,104.61,104.65,8349.0,84.7696,84.802,84.7534,84.7858,8349.0
2016-07-06 13:35:00,104.62,104.71,104.61,104.68,13707.0,84.7615,84.8344,84.7534,84.8101,13707.0
2016-07-06 13:40:00,104.68,104.73,104.58,104.61,11943.0,84.8101,84.8506,84.7291,84.7534,11943.0
2016-07-06 13:45:00,104.62,104.68,104.58,104.64,12153.0,84.7615,84.8101,84.7291,84.7777,12153.0
2016-07-06 13:50:00,104.64,104.77,104.63,104.72,13129.0,84.7777,84.883,84.7696,84.8425,13129.0
2016-07-06 13:55:00,104.72,104.78,104.71,104.77,8546.0,84.8425,84.8911,84.8344,84.883,8546.0
2016-07-06 14:00:00,104.77,104.87,104.64,104.77,20105.0,84.883,84.964,84.7777,84.883,20105.0
2016-07-06 14:05:00,104.77,104.88,104.76,104.86,10894.0,84.883,84.9721,84.8749,84.9559,10894.0
2016-07-06 14:10:00,104.87,104.89,104.72,104.74,17888.0,84.964,84.9802,84.8425,84.8587,17888.0
2016-07-06 14:15:00,104.72,104.86,104.66,104.79,24258.0,84.8425,84.9559,84.7939,84.8992,24258.0
2016-07-06 14:20:00,104.78,104.85,104.7,104.72,36574.0,84.8911,84.9478,84.8263,84.8425,36574.0
2016-07-06 14:25:00,104.74,104.74,104.66,104.69,8746.0,84.8587,84.8587,84.7939,84.8182,8746.0
2016-07-06 14:30:00,104.69,104.75,104.6,104.75,24933.0,84.8182,84.8668,84.7453,84.8668,24933.0
2016-07-06 14:35:00,104.73,104.88,104.68,104.88,11545.0,84.8506,84.9721,84.8101,84.9721,11545.0
2016-07-06 14:40:00,104.88,104.89,104.8,104.81,11400.0,84.9721,84.9802,84.9073,84.9154,11400.0
2016-07-06 14:45:00,104.81,104.84,104.69,104.72,17101.0,84.9154,84.9397,84.8182,84.8425,17101.0
2016-07-06 14:50:00,104.7,104.86,104.7,104.84,10087.0,84.8263,84.9559,84.8263,84.9397,10087.0
2016-07-06 14:55:00,104.86,104.92,104.86,104.92,11123.0,84.9559,85.0045,84.9559,85.0045,11123.0
2016-07-06 15:00:00,104.92,104.95,104.88,104.95,13717.0,85.0045,85.0288,84.9721,85.0288,13717.0
2016-07-06 15:05:00,104.95,104.99,104.87,104.96,27888.0,85.0288,85.0612,84.964,85.0369,27888.0
2016-07-06 15:10:00,104.96,105.05,104.94,104.98,24350.0,85.0369,85.1098,85.0207,85.0531,24350.0
2016-07-06 15:15:00,104.97,105.04,104.97,105.01,16120.0,85.045,85.1017,85.045,85.0774,16120.0
2016-07-06 15:20:00,105.0,105.01,104.9,104.9,62056.0,85.0693,85.0774,84.9883,84.9883,62056.0
2016-07-06 15:25:00,104.91,104.99,104.89,104.96,42709.0,84.9964,85.0612,84.9802,85.0369,42709.0
2016-07-06 15:30:00,104.95,105.06,104.94,105.04,50892.0,85.0288,85.1179,85.0207,85.1017,50892.0
2016-07-06 15:35:00,105.04,105.15,105.02,105.14,40587.0,85.1017,85.1909,85.0855,85.1828,40587.0
2016-07-06 15:40:00,105.14,105.27,105.11,105.18,49409.0,85.1828,85.2881,85.1585,85.2152,49409.0
2016-07-06 15:45:00,105.17,105.18,104.99,105.01,44882.0,85.2071,85.2152,85.0612,85.0774,44882.0
2016-07-06 15:50:00,105.01,105.22,105.0,105.21,116358.0,85.0774,85.2476,85.0693,85.2395,116358.0
2016-07-06 15:55:00,105.2,105.23,105.14,105.19,102868.0,85.2314,85.2557,85.1828,85.2233,102868.0
2016-07-07 09:30:00,105.36,105.54,104.99,105.44,24029.0,85.361,85.5068,85.0612,85.4258,24029.0
2016-07-07 09:35:00,105.4,105.91,105.4,105.79,14132.0,85.3934,85.8066,85.3934,85.7094,14132.0
2016-07-07 09:40:00,105.86,106.13,105.8,106.04,30202.0,85.7661,85.9848,85.7175,85.9119,30202.0
2016-07-07 09:45:00,106.03,106.1,105.94,106.07,19240.0,85.9038,85.9605,85.8309,85.9362,19240.0
2016-07-07 09:50:00,106.07,106.17,106.03,106.15,27588.0,85.9362,86.0173,85.9038,86.001,27588.0
2016-07-07 09:55:00,106.15,106.17,105.99,106.03,13963.0,86.001,86.0173,85.8714,85.9038,13963.0
2016-07-07 10:00:00,106.01,106.02,105.86,105.92,9246.0,85.8876,85.8957,85.7661,85.8147,9246.0
2016-07-07 10:05:00,105.91,106.0,105.85,105.95,26284.0,85.8066,85.8795,85.758,85.839,26284.0
2016-07-07 10:10:00,105.94,106.03,105.92,106.03,10006.0,85.8309,85.9038,85.8147,85.9038,10006.0
2016-07-07 10:15:00,106.03,106.13,106.0,106.05,8477.0,85.9038,85.9848,85.8795,85.92,8477.0
2016-07-07 10:20:00,106.05,106.07,105.92,105.99,10598.0,85.92,85.9362,85.8147,85.8714,10598.0
2016-07-07 10:25:00,105.95,106.13,105.94,106.1,11158.0,85.839,85.9848,85.8309,85.9605,11158.0
2016-07-07 10:30:00,106.13,106.23,106.11,106.16,9794.0,85.9848,86.0659,85.9686,86.0092,9794.0
2016-07-07 10:35:00,106.16,106.25,106.1,106.23,16577.0,86.0092,86.0821,85.9605,86.0659,16577.0
2016-07-07 10:40:00,106.22,106.3,106.17,106.19,14411.0,86.0578,86.1226,86.0173,86.0335,14411.0
2016-07-07 10:45:00,106.18,106.21,106.03,106.12,13275.0,86.0254,86.0497,85.9038,85.9767,13275.0
2016-07-07 10:50:00,106.11,106.11,105.92,105.94,31717.0,85.9686,85.9686,85.8147,85.8309,31717.0
2016-07-07 10:55:00,105.94,105.95,105.79,105.89,7505.0,85.8309,85.839,85.7094,85.7904,7505.0
2016-07-07 11:00:00,105.85,105.87,105.74,105.76,15510.0,85.758,85.7742,85.6689,85.6851,15510.0
2016-07-07 11:05:00,105.75,105.82,105.72,105.82,11929.0,85.677,85.7337,85.6527,85.7337,11929.0
2016-07-07 11:10:00,105.84,105.91,105.82,105.88,17448.0,85.7499,85.8066,85.7337,85.7823,17448.0
2016-07-07 11:15:00,105.87,105.92,105.74,105.8,14140.0,85.7742,85.8147,85.6689,85.7175,14140.0
2016-07-07 11:20:00,105.8,105.82,105.66,105.66,12780.0,85.7175,85.7337,85.6041,85.6041,12780.0
2016-07-07 11:25:00,105.63,105.74,105.63,105.74,7704.0,85.5798,85.6689,85.5798,85.6689,7704.0
2016-07-07 11:30:00,105.74,105.79,105.63,105.71,8365.0,85.6689,85.7094,85.5798,85.6446,8365.0
2016-07-07 11:35:00,105.72,105.77,105.67,105.69,8603.0,85.6527,85.6932,85.6122,85.6284,8603.0
2016-07-07 11:40:00,105.71,105.71,105.66,105.66,7874.0,85.6446,85.6446,85.6041,85.6041,7874.0
2016-07-07 11:45:00,105.65,105.65,105.48,105.53,13682.0,85.596,85.596,85.4582,85.4987,13682.0
2016-07-07 11:50:00,105.53,105.56,105.51,105.56,5650.0,85.4987,85.523,85.4825,85.523,5650.0
2016-07-07 11:55:00,105.56,105.6,105.55,105.59,8632.0,85.523,85.5554,85.5149,85.5473,8632.0
2016-07-07 12:00:00,105.6,105.63,105.56,105.62,15118.0,85.5554,85.5798,85.523,85.5717,15118.0
2016-07-07 12:05:00,105.64,105.65,105.57,105.58,5717.0,85.5879,85.596,85.5311,85.5392,5717.0
2016-07-07 12:10:00,105.57,105.67,105.57,105.67,4769.0,85.5311,85.6122,85.5311,85.6122,4769.0
2016-07-07 12:15:00,105.67,105.7,105.65,105.69,11137.0,85.6122,85.6365,85.596,85.6284,11137.0
2016-07-07 12:20:00,105.7,105.74,105.66,105.68,9314.0,85.6365,85.6689,85.6041,85.6203,9314.0
2016-07-07 12:25:00,105.71,105.79,105.66,105.79,12048.0,85.6446,85.7094,85.6041,85.7094,12048.0
2016-07-07 12:30:00,105.77,105.82,105.7,105.78,6736.0,85.6932,85.7337,85.6365,85.7013,6736.0
2016-07-07 12:35:00,105.79,105.84,105.75,105.82,11191.0,85.7094,85.7499,85.677,85.7337,11191.0
2016-07-07 12:40:00,105.79,105.8,105.75,105.79,5544.0,85.7094,85.7175,85.677,85.7094,5544.0
2016-07-07 12:45:00,105.79,105.82,105.74,105.79,14337.0,85.7094,85.7337,85.6689,85.7094,14337.0
2016-07-07 12:50:00,105.78,105.78,105.63,105.65,12761.0,85.7013,85.7013,85.5798,85.596,12761.0
2016-07-07 12:55:00,105.65,105.66,105.55,105.57,8878.0,85.596,85.6041,85.5149,85.5311,8878.0
2016-07-07 13:00:00,105.57,105.6,105.47,105.53,8775.0,85.5311,85.5554,85.4501,85.4987,8775.0
2016-07-07 13:05:00,105.51,105.57,105.47,105.51,9462.0,85.4825,85.5311,85.4501,85.4825,9462.0
2016-07-07 13:10:00,105.5,105.55,105.45,105.52,20155.0,85.4744,85.5149,85.4339,85.4906,20155.0
2016-07-07 13:15:00,105.5,105.53,105.46,105.52,6100.0,85.4744,85.4987,85.442,85.4906,6100.0
2016-07-07 13:20:00,105.55,105.55,105.42,105.48,10150.0,85.5149,85.5149,85.4096,85.4582,10150.0
2016-07-07 13:25:00,105.48,105.56,105.47,105.47,8762.0,85.4582,85.523,85.4501,85.4501,8762.0
2016-07-07 13:30:00,105.47,105.47,105.42,105.46,12155.0,85.4501,85.4501,85.4096,85.442,12155.0
2016-07-07 13:35:00,105.46,105.47,105.44,105.45,13562.0,85.442,85.4501,85.4258,85.4339,13562.0
2016-07-07 13:40:00,105.46,105.47,105.37,105.42,6650.0,85.442,85.4501,85.3691,85.4096,6650.0
2016-07-07 13:45:00,105.4,105.4,105.33,105.34,11794.0,85.3934,85.3934,85.3367,85.3448,11794.0
2016-07-07 13:50:00,105.33,105.33,105.26,105.29,8710.0,85.3367,85.3367,85.28,85.3043,8710.0
2016-07-07 13:55:00,105.3,105.41,105.29,105.41,9768.0,85.3124,85.4015,85.3043,85.4015,9768.0
2016-07-07 14:00:00,105.39,105.43,105.35,105.41,12106.0,85.3853,85.4177,85.3529,85.4015,12106.0
2016-07-07 14:05:00,105.4,105.47,105.35,105.36,22414.0,85.3934,85.4501,85.3529,85.361,22414.0
2016-07-07 14:10:00,105.36,105.37,105.19,105.19,32976.0,85.361,85.3691,85.2233,85.2233,32976.0
2016-07-07 14:15:00,105.2,105.24,105.16,105.16,13189.0,85.2314,85.2638,85.199,85.199,13189.0
2016-07-07 14:20:00,105.15,105.21,105.15,105.18,13015.0,85.1909,85.2395,85.1909,85.2152,13015.0
2016-07-07 14:25:00,105.2,105.29,105.2,105.23,10215.0,85.2314,85.3043,85.2314,85.2557,10215.0
2016-07-07 14:30:00,105.24,105.27,105.15,105.15,11174.0,85.2638,85.2881,85.1909,85.1909,11174.0
2016-07-07 14:35:00,105.15,105.27,105.14,105.2,8353.0,85.1909,85.2881,85.1828,85.2314,8353.0
2016-07-07 14:40:00,105.19,105.2,105.13,105.14,7041.0,85.2233,85.2314,85.1747,85.1828,7041.0
2016-07-07 14:45:00,105.15,105.24,105.12,105.23,6153.0,85.1909,85.2638,85.1666,85.2557,6153.0
2016-07-07 14:50:00,105.22,105.22,105.1,105.2,14477.0,85.2476,85.2476,85.1504,85.2314,14477.0
2016-07-07 14:55:00,105.19,105.25,105.16,105.19,10715.0,85.2233,85.2719,85.199,85.2233,10715.0
2016-07-07 15:00:00,105.18,105.35,105.16,105.35,10722.0,85.2152,85.3529,85.199,85.3529,10722.0
2016-07-07 15:05:00,105.37,105.55,105.34,105.52,15186.0,85.3691,85.5149,85.3448,85.4906,15186.0
2016-07-07 15:10:00,105.52,105.56,105.46,105.55,23553.0,85.4906,85.523,85.442,85.5149,23553.0
2016-07-07 15:15:00,105.55,105.6,105.52,105.59,14306.0,85.5149,85.5554,85.4906,85.5473,14306.0
2016-07-07 15:20:00,105.61,105.62,105.51,105.51,22302.0,85.5635,85.5717,85.4825,85.4825,22302.0
2016-07-07 15:25:00,105.51,105.56,105.48,105.56,14972.0,85.4825,85.523,85.4582,85.523,14972.0
2016-07-07 15:30:00,105.57,105.73,105.56,105.73,22210.0,85.5311,85.6608,85.523,85.6608,22210.0
2016-07-07 15:35:00,105.74,105.79,105.7,105.79,32210.0,85.6689,85.7094,85.6365,85.7094,32210.0
2016-07-07 15:40:00,105.78,105.87,105.78,105.82,34876.0,85.7013,85.7742,85.7013,85.7337,34876.0
2016-07-07 15:45:00,105.82,105.94,105.82,105.86,45898.0,85.7337,85.8309,85.7337,85.7661,45898.0
2016-07-07 15:50:00,105.86,105.89,105.79,105.88,52882.0,85.7661,85.7904,85.7094,85.7823,52882.0
2016-07-07 15:55:00,105.88,105.95,105.86,105.89,153267.0,85.7823,85.839,85.7661,85.7904,153267.0
2016-07-08 09:30:00,106.81,106.96,106.69,106.89,28388.0,86.5358,86.6573,86.4385,86.6006,28388.0
2016-07-08 09:35:00,106.92,107.19,106.84,107.14,20069.0,86.6249,86.8436,86.5601,86.8031,20069.0
2016-07-08 09:40:00,107.17,107.39,107.15,107.22,16642.0,86.8274,87.0057,86.8112,86.8679,16642.0
2016-07-08 09:45:00,107.23,107.39,107.23,107.38,24786.0,86.876,87.0057,86.876,86.9976,24786.0
2016-07-08 09:50:00,107.36,107.57,107.35,107.57,13120.0,86.9814,87.1515,86.9733,87.1515,13120.0
2016-07-08 09:55:00,107.55,107.64,107.46,107.6,11234.0,87.1353,87.2082,87.0624,87.1758,11234.0
2016-07-08 10:00:00,107.62,107.74,107.58,107.63,23957.0,87.192,87.2892,87.1596,87.2001,23957.0
2016-07-08 10:05:00,107.64,107.81,107.63,107.81,18465.0,87.2082,87.346,87.2001,87.346,18465.0
2016-07-08 10:10:00,107.8,107.9,107.74,107.87,18719.0,87.3379,87.4189,87.2892,87.3946,18719.0
2016-07-08 10:15:00,107.88,107.92,107.78,107.78,19875.0,87.4027,87.4351,87.3216,87.3216,19875.0
2016-07-08 10:20:00,107.78,107.81,107.63,107.74,17712.0,87.3216,87.346,87.2001,87.2892,17712.0
2016-07-08 10:25:00,107.74,107.75,107.61,107.63,11727.0,87.2892,87.2973,87.1839,87.2001,11727.0
2016-07-08 10:30:00,107.63,107.68,107.47,107.49,23506.0,87.2001,87.2406,87.0705,87.0867,23506.0
2016-07-08 10:35:00,107.47,107.55,107.44,107.48,13687.0,87.0705,87.1353,87.0462,87.0786,13687.0
2016-07-08 10:40:00,107.49,107.57,107.48,107.57,7409.0,87.0867,87.1515,87.0786,87.1515,7409.0
2016-07-08 10:45:00,107.56,107.65,107.56,107.58,9131.0,87.1434,87.2163,87.1434,87.1596,9131.0
2016-07-08 10:50:00,107.58,107.64,107.58,107.62,8896.0,87.1596,87.2082,87.1596,87.192,8896.0
2016-07-08 10:55:00,107.61,107.63,107.56,107.56,12539.0,87.1839,87.2001,87.1434,87.1434,12539.0
2016-07-08 11:00:00,107.57,107.65,107.56,107.65,16899.0,87.1515,87.2163,87.1434,87.2163,16899.0
2016-07-08 11:05:00,107.65,107.74,107.64,107.73,16989.0,87.2163,87.2892,87.2082,87.2811,16989.0
2016-07-08 11:10:00,107.73,107.85,107.73,107.85,12130.0,87.2811,87.3784,87.2811,87.3784,12130.0
2016-07-08 11:15:00,107.85,107.93,107.82,107.93,11163.0,87.3784,87.4432,87.3541,87.4432,11163.0
2016-07-08 11:20:00,107.93,108.06,107.93,108.04,67232.0,87.4432,87.5485,87.4432,87.5323,67232.0
2016-07-08 11:25:00,108.05,108.09,108.04,108.06,6617.0,87.5404,87.5728,87.5323,87.5485,6617.0
2016-07-08 11:30:00,108.06,108.06,107.89,107.89,19856.0,87.5485,87.5485,87.4108,87.4108,19856.0
2016-07-08 11:35:00,107.9,107.93,107.87,107.87,6191.0,87.4189,87.4432,87.3946,87.3946,6191.0
2016-07-08 11:40:00,107.89,107.92,107.87,107.9,6198.0,87.4108,87.4351,87.3946,87.4189,6198.0
2016-07-08 11:45:00,107.89,107.99,107.82,107.99,12369.0,87.4108,87.4918,87.3541,87.4918,12369.0
2016-07-08 11:50:00,107.99,108.0,107.93,108.0,5832.0,87.4918,87.4999,87.4432,87.4999,5832.0
2016-07-08 11:55:00,108.0,108.0,107.91,107.92,6753.0,87.4999,87.4999,87.427,87.4351,6753.0
2016-07-08 12:00:00,107.91,107.92,107.85,107.89,13344.0,87.427,87.4351,87.3784,87.4108,13344.0
2016-07-08 12:05:00,107.88,107.97,107.88,107.93,9404.0,87.4027,87.4756,87.4027,87.4432,9404.0
2016-07-08 12:10:00,107.94,107.98,107.93,107.96,4265.0,87.4513,87.4837,87.4432,87.4675,4265.0
2016-07-08 12:15:00,107.97,108.04,107.96,107.99,6205.0,87.4756,87.5323,87.4675,87.4918,6205.0
2016-07-08 12:20:00,107.99,108.01,107.89,107.92,8256.0,87.4918,87.508,87.4108,87.4351,8256.0
2016-07-08 12:25:00,107.91,107.95,107.89,107.89,10368.0,87.427,87.4594,87.4108,87.4108,10368.0
2016-07-08 12:30:00,107.9,107.93,107.9,107.93,5138.0,87.4189,87.4432,87.4189,87.4432,5138.0
2016-07-08 12:35:00,107.92,107.99,107.9,107.97,9809.0,87.4351,87.4918,87.4189,87.4756,9809.0
2016-07-08 12:40:00,107.96,108.01,107.96,107.97,6928.0,87.4675,87.508,87.4675,87.4756,6928.0
2016-07-08 12:45:00,107.97,107.98,107.94,107.94,5686.0,87.4756,87.4837,87.4513,87.4513,5686.0
2016-07-08 12:50:00,107.94,108.02,107.94,108.0,9169.0,87.4513,87.5161,87.4513,87.4999,9169.0
2016-07-08 12:55:00,107.99,108.01,107.93,107.93,8940.0,87.4918,87.508,87.4432,87.4432,8940.0
2016-07-08 13:00:00,107.94,107.95,107.9,107.9,9900.0,87.4513,87.4594,87.4189,87.4189,9900.0
2016-07-08 13:05:00,107.91,107.97,107.89,107.97,8345.0,87.427,87.4756,87.4108,87.4756,8345.0
2016-07-08 13:10:00,107.97,107.98,107.95,107.97,4267.0,87.4756,87.4837,87.4594,87.4756,4267.0
2016-07-08 13:15:00,107.97,107.98,107.91,107.92,5200.0,87.4756,87.4837,87.427,87.4351,5200.0
2016-07-08 13:20:00,107.93,107.95,107.91,107.91,5025.0,87.4432,87.4594,87.427,87.427,5025.0
2016-07-08 13:25:00,107.9,107.95,107.88,107.95,9302.0,87.4189,87.4594,87.4027,87.4594,9302.0
2016-07-08 13:30:00,107.96,108.0,107.96,107.96,5732.0,87.4675,87.4999,87.4675,87.4675,5732.0
2016-07-08 13:35:00,107.98,107.98,107.93,107.93,6184.0,87.4837,87.4837,87.4432,87.4432,6184.0
2016-07-08 13:40:00,107.92,108.05,107.92,107.99,7971.0,87.4351,87.5404,87.4351,87.4918,7971.0
2016-07-08 13:45:00,107.96,107.98,107.93,107.95,8522.0,87.4675,87.4837,87.4432,87.4594,8522.0
2016-07-08 13:50:00,107.94,107.95,107.92,107.93,9949.0,87.4513,87.4594,87.4351,87.4432,9949.0
2016-07-08 13:55:00,107.95,107.95,107.88,107.9,19639.0,87.4594,87.4594,87.4027,87.4189,19639.0
2016-07-08 14:00:00,107.9,108.0,107.9,108.0,25108.0,87.4189,87.4999,87.4189,87.4999,25108.0
2016-07-08 14:05:00,108.0,108.05,108.0,108.03,12163.0,87.4999,87.5404,87.4999,87.5242,12163.0
2016-07-08 14:10:00,108.01,108.06,108.01,108.06,6115.0,87.508,87.5485,87.508,87.5485,6115.0
2016-07-08 14:15:00,108.06,108.12,108.03,108.1,6718.0,87.5485,87.5971,87.5242,87.5809,6718.0
2016-07-08 14:20:00,108.12,108.16,108.1,108.16,9231.0,87.5971,87.6295,87.5809,87.6295,9231.0
2016-07-08 14:25:00,108.14,108.18,108.14,108.15,6721.0,87.6133,87.6457,87.6133,87.6214,6721.0
2016-07-08 14:30:00,108.16,108.24,108.15,108.23,7632.0,87.6295,87.6943,87.6214,87.6862,7632.0
2016-07-08 14:35:00,108.25,108.31,108.22,108.23,10305.0,87.7024,87.751,87.6781,87.6862,10305.0
2016-07-08 14:40:00,108.23,108.25,108.22,108.24,7244.0,87.6862,87.7024,87.6781,87.6943,7244.0
2016-07-08 14:45:00,108.25,108.25,108.21,108.25,8487.0,87.7024,87.7024,87.67,87.7024,8487.0
2016-07-08 14:50:00,108.25,108.38,108.22,108.38,12716.0,87.7024,87.8078,87.6781,87.8078,12716.0
2016-07-08 14:55:00,108.36,108.36,108.26,108.27,9792.0,87.7916,87.7916,87.7105,87.7186,9792.0
2016-07-08 15:00:00,108.26,108.28,108.18,108.24,13118.0,87.7105,87.7267,87.6457,87.6943,13118.0
2016-07-08 15:05:00,108.24,108.33,108.22,108.32,12767.0,87.6943,87.7672,87.6781,87.7591,12767.0
2016-07-08 15:10:00,108.34,108.38,108.3,108.37,21415.0,87.7754,87.8078,87.7429,87.7997,21415.0
2016-07-08 15:15:00,108.36,108.37,108.31,108.33,12732.0,87.7916,87.7997,87.751,87.7672,12732.0
2016-07-08 15:20:00,108.34,108.46,108.33,108.44,14121.0,87.7754,87.8726,87.7672,87.8564,14121.0
2016-07-08 15:25:00,108.44,108.49,108.41,108.42,19755.0,87.8564,87.8969,87.8321,87.8402,19755.0
2016-07-08 15:30:00,108.41,108.45,108.33,108.33,28304.0,87.8321,87.8645,87.7672,87.7672,28304.0
2016-07-08 15:35:00,108.32,108.32,108.23,108.29,18620.0,87.7591,87.7591,87.6862,87.7348,18620.0
2016-07-08 15:40:00,108.29,108.37,108.24,108.25,39571.0,87.7348,87.7997,87.6943,87.7024,39571.0
2016-07-08 15:45:00,108.23,108.27,108.18,108.23,44033.0,87.6862,87.7186,87.6457,87.6862,44033.0
2016-07-08 15:50:00,108.24,108.34,108.23,108.33,35998.0,87.6943,87.7754,87.6862,87.7672,35998.0
2016-07-08 15:55:00,108.33,108.43,108.33,108.34,73245.0,87.7672,87.8483,87.7672,87.7754,73245.0
2016-07-11 09:30:00,108.78,109.23,108.57,109.12,28281.0,88.1318,88.4964,87.9617,88.4073,28281.0
2016-07-11 09:35:00,109.06,109.24,109.06,109.12,11041.0,88.3587,88.5045,88.3587,88.4073,11041.0
2016-07-11 09:40:00,109.16,109.16,108.99,108.99,7179.0,88.4397,88.4397,88.302,88.302,7179.0
2016-07-11 09:45:00,109.02,109.11,108.81,108.84,13345.0,88.3263,88.3992,88.1561,88.1804,13345.0
2016-07-11 09:50:00,108.82,108.84,108.72,108.79,7038.0,88.1642,88.1804,88.0832,88.1399,7038.0
2016-07-11 09:55:00,108.78,108.83,108.73,108.82,4953.0,88.1318,88.1723,88.0913,88.1642,4953.0
2016-07-11 10:00:00,108.84,108.86,108.75,108.77,12496.0,88.1804,88.1966,88.1075,88.1237,12496.0
2016-07-11 10:05:00,108.8,108.93,108.79,108.91,5703.0,88.148,88.2534,88.1399,88.2372,5703.0
2016-07-11 10:10:00,108.96,108.98,108.87,108.89,16954.0,88.2777,88.2939,88.2047,88.221,16954.0
2016-07-11 10:15:00,108.88,108.94,108.88,108.91,5151.0,88.2129,88.2615,88.2129,88.2372,5151.0
2016-07-11 10:20:00,108.9,108.94,108.75,108.75,9736.0,88.2291,88.2615,88.1075,88.1075,9736.0
2016-07-11 10:25:00,108.76,108.77,108.65,108.74,4576.0,88.1156,88.1237,88.0265,88.0994,4576.0
2016-07-11 10:30:00,108.76,108.91,108.76,108.9,22639.0,88.1156,88.2372,88.1156,88.2291,22639.0
2016-07-11 10:35:00,108.9,108.9,108.85,108.9,2882.0,88.2291,88.2291,88.1885,88.2291,2882.0
2016-07-11 10:40:00,108.89,108.94,108.88,108.92,10519.0,88.221,88.2615,88.2129,88.2453,10519.0
2016-07-11 10:45:00,108.91,108.93,108.85,108.89,9178.0,88.2372,88.2534,88.1885,88.221,9178.0
2016-07-11 10:50:00,108.9,109.02,108.89,108.95,16298.0,88.2291,88.3263,88.221,88.2696,16298.0
2016-07-11 10:55:00,108.95,109.04,108.93,109.03,9136.0,88.2696,88.3425,88.2534,88.3344,9136.0
2016-07-11 11:00:00,109.03,109.13,109.03,109.08,30049.0,88.3344,88.4154,88.3344,88.3749,30049.0
2016-07-11 11:05:00,109.1,109.23,109.1,109.23,6449.0,88.3911,88.4964,88.3911,88.4964,6449.0
2016-07-11 11:10:00,109.23,109.28,109.21,109.28,4799.0,88.4964,88.5369,88.4802,88.5369,4799.0
2016-07-11 11:15:00,109.3,109.3,109.19,109.24,10127.0,88.5531,88.5531,88.464,88.5045,10127.0
2016-07-11 11:20:00,109.23,109.27,109.22,109.25,4585.0,88.4964,88.5288,88.4883,88.5126,4585.0
2016-07-11 11:25:00,109.24,109.28,109.22,109.26,5961.0,88.5045,88.5369,88.4883,88.5207,5961.0
2016-07-11 11:30:00,109.27,109.34,109.26,109.33,8199.0,88.5288,88.5855,88.5207,88.5774,8199.0
2016-07-11 11:35:00,109.33,109.34,109.22,109.25,7209.0,88.5774,88.5855,88.4883,88.5126,7209.0
2016-07-11 11:40:00,109.23,109.26,109.23,109.23,4409.0,88.4964,88.5207,88.4964,88.4964,4409.0
2016-07-11 11:45:00,109.23,109.23,109.16,109.21,3582.0,88.4964,88.4964,88.4397,88.4802,3582.0
2016-07-11 11:50:00,109.2,109.32,109.2,109.32,4813.0,88.4721,88.5693,88.4721,88.5693,4813.0
2016-07-11 11:55:00,109.31,109.33,109.24,109.28,10932.0,88.5612,88.5774,88.5045,88.5369,10932.0
2016-07-11 12:00:00,109.3,109.31,109.2,109.2,5446.0,88.5531,88.5612,88.4721,88.4721,5446.0
2016-07-11 12:05:00,109.2,109.2,109.12,109.15,6609.0,88.4721,88.4721,88.4073,88.4316,6609.0
2016-07-11 12:10:00,109.16,109.19,109.14,109.18,4594.0,88.4397,88.464,88.4235,88.4559,4594.0
2016-07-11 12:15:00,109.19,109.19,109.12,109.16,6817.0,88.464,88.464,88.4073,88.4397,6817.0
2016-07-11 12:20:00,109.15,109.21,109.15,109.19,6056.0,88.4316,88.4802,88.4316,88.464,6056.0
2016-07-11 12:25:00,109.19,109.24,109.19,109.21,4926.0,88.464,88.5045,88.464,88.4802,4926.0
2016-07-11 12:30:00,109.22,109.29,109.21,109.26,6601.0,88.4883,88.545,88.4802,88.5207,6601.0
2016-07-11 12:35:00,109.26,109.28,109.19,109.22,7339.0,88.5207,88.5369,88.464,88.4883,7339.0
2016-07-11 12:40:00,109.23,109.3,109.22,109.3,3269.0,88.4964,88.5531,88.4883,88.5531,3269.0
2016-07-11 12:45:00,109.31,109.4,109.31,109.36,7162.0,88.5612,88.6341,88.5612,88.6017,7162.0
2016-07-11 12:50:00,109.36,109.44,109.36,109.42,2630.0,88.6017,88.6666,88.6017,88.6504,2630.0
2016-07-11 12:55:00,109.41,109.41,109.35,109.38,7719.0,88.6422,88.6422,88.5936,88.6179,7719.0
2016-07-11 13:00:00,109.37,109.39,109.34,109.37,8724.0,88.6098,88.626,88.5855,88.6098,8724.0
2016-07-11 13:05:00,109.37,109.38,109.35,109.35,4419.0,88.6098,88.6179,88.5936,88.5936,4419.0
2016-07-11 13:10:00,109.35,109.37,109.32,109.33,10147.0,88.5936,88.6098,88.5693,88.5774,10147.0
2016-07-11 13:15:00,109.35,109.37,109.33,109.35,9603.0,88.5936,88.6098,88.5774,88.5936,9603.0
2016-07-11 13:20:00,109.36,109.4,109.32,109.32,7474.0,88.6017,88.6341,88.5693,88.5693,7474.0
2016-07-11 13:25:00,109.32,109.38,109.3,109.36,12166.0,88.5693,88.6179,88.5531,88.6017,12166.0
2016-07-11 13:30:00,109.35,109.4,109.34,109.38,8258.0,88.5936,88.6341,88.5855,88.6179,8258.0
2016-07-11 13:35:00,109.38,109.38,109.33,109.36,17410.0,88.6179,88.6179,88.5774,88.6017,17410.0
2016-07-11 13:40:00,109.35,109.36,109.31,109.33,28475.0,88.5936,88.6017,88.5612,88.5774,28475.0
2016-07-11 13:45:00,109.33,109.34,109.28,109.31,9095.0,88.5774,88.5855,88.5369,88.5612,9095.0
2016-07-11 13:50:00,109.31,109.38,109.31,109.38,9750.0,88.5612,88.6179,88.5612,88.6179,9750.0
2016-07-11 13:55:00,109.38,109.41,109.35,109.35,9554.0,88.6179,88.6422,88.5936,88.5936,9554.0
2016-07-11 14:00:00,109.33,109.33,109.24,109.25,7546.0,88.5774,88.5774,88.5045,88.5126,7546.0
2016-07-11 14:05:00,109.24,109.28,109.23,109.27,5448.0,88.5045,88.5369,88.4964,88.5288,5448.0
2016-07-11 14:10:00,109.27,109.31,109.26,109.29,7997.0,88.5288,88.5612,88.5207,88.545,7997.0
2016-07-11 14:15:00,109.3,109.31,109.27,109.29,5094.0,88.5531,88.5612,88.5288,88.545,5094.0
2016-07-11 14:20:00,109.28,109.31,109.28,109.3,11286.0,88.5369,88.5612,88.5369,88.5531,11286.0
2016-07-11 14:25:00,109.3,109.31,109.27,109.28,10998.0,88.5531,88.5612,88.5288,88.5369,10998.0
2016-07-11 14:30:00,109.28,109.3,109.26,109.27,9358.0,88.5369,88.5531,88.5207,88.5288,9358.0
2016-07-11 14:35:00,109.28,109.3,109.27,109.27,6560.0,88.5369,88.5531,88.5288,88.5288,6560.0
2016-07-11 14:40:00,109.28,109.3,109.26,109.29,11057.0,88.5369,88.5531,88.5207,88.545,11057.0
2016-07-11 14:45:00,109.29,109.3,109.19,109.23,11638.0,88.545,88.5531,88.464,88.4964,11638.0
2016-07-11 14:50:00,109.23,109.25,109.21,109.23,9149.0,88.4964,88.5126,88.4802,88.4964,9149.0
2016-07-11 14:55:00,109.24,109.27,109.2,109.2,13060.0,88.5045,88.5288,88.4721,88.4721,13060.0
2016-07-11 15:00:00,109.2,109.25,109.2,109.23,11814.0,88.4721,88.5126,88.4721,88.4964,11814.0
2016-07-11 15:05:00,109.23,109.27,109.21,109.27,5422.0,88.4964,88.5288,88.4802,88.5288,5422.0
2016-07-11 15:10:00,109.28,109.31,109.26,109.3,12372.0,88.5369,88.5612,88.5207,88.5531,12372.0
2016-07-11 15:15:00,109.3,109.34,109.29,109.32,8299.0,88.5531,88.5855,88.545,88.5693,8299.0
2016-07-11 15:20:00,109.32,109.33,109.29,109.31,8224.0,88.5693,88.5774,88.545,88.5612,8224.0
2016-07-11 15:25:00,109.3,109.3,109.17,109.18,10794.0,88.5531,88.5531,88.4478,88.4559,10794.0
2016-07-11 15:30:00,109.16,109.17,109.13,109.16,16000.0,88.4397,88.4478,88.4154,88.4397,16000.0
2016-07-11 15:35:00,109.16,109.21,109.14,109.19,14932.0,88.4397,88.4802,88.4235,88.464,14932.0
2016-07-11 15:40:00,109.19,109.2,109.07,109.09,17783.0,88.464,88.4721,88.3668,88.383,17783.0
2016-07-11 15:45:00,109.09,109.11,109.05,109.08,19720.0,88.383,88.3992,88.3506,88.3749,19720.0
2016-07-11 15:50:00,109.08,109.13,109.04,109.13,24051.0,88.3749,88.4154,88.3425,88.4154,24051.0
2016-07-11 15:55:00,109.13,109.13,108.97,109.0,53554.0,88.4154,88.4154,88.2858,88.3101,53554.0
2016-07-12 09:30:00,109.77,109.81,109.32,109.54,39798.0,88.9339,88.9663,88.5693,88.7476,39798.0
2016-07-12 09:35:00,109.51,109.76,109.51,109.61,6262.0,88.7233,88.9258,88.7233,88.8043,6262.0
2016-07-12 09:40:00,109.66,109.86,109.61,109.83,13720.0,88.8448,89.0068,88.8043,88.9825,13720.0
2016-07-12 09:45:00,109.85,109.89,109.76,109.83,10529.0,88.9987,89.0311,88.9258,88.9825,10529.0
2016-07-12 09:50:00,109.79,109.79,109.71,109.72,6796.0,88.9501,88.9501,88.8853,88.8934,6796.0
2016-07-12 09:55:00,109.69,109.71,109.52,109.52,13000.0,88.8691,88.8853,88.7314,88.7314,13000.0
2016-07-12 10:00:00,109.54,109.62,109.46,109.5,7503.0,88.7476,88.8124,88.6828,88.7152,7503.0
2016-07-12 10:05:00,109.52,109.56,109.35,109.36,11119.0,88.7314,88.7638,88.5936,88.6017,11119.0
2016-07-12 10:10:00,109.39,109.47,109.28,109.45,21794.0,88.626,88.6909,88.5369,88.6747,21794.0
2016-07-12 10:15:00,109.45,109.73,109.43,109.53,79681.0,88.6747,88.9015,88.6585,88.7395,79681.0
2016-07-12 10:20:00,109.51,109.51,109.33,109.38,8089.0,88.7233,88.7233,88.5774,88.6179,8089.0
2016-07-12 10:25:00,109.35,109.49,109.33,109.48,2072.0,88.5936,88.7071,88.5774,88.699,2072.0
2016-07-12 10:30:00,109.48,109.6,109.48,109.6,9298.0,88.699,88.7962,88.699,88.7962,9298.0
2016-07-12 10:35:00,109.59,109.59,109.47,109.55,7675.0,88.7881,88.7881,88.6909,88.7557,7675.0
2016-07-12 10:40:00,109.55,109.59,109.52,109.53,9372.0,88.7557,88.7881,88.7314,88.7395,9372.0
2016-07-12 10:45:00,109.51,109.58,109.51,109.54,3098.0,88.7233,88.78,88.7233,88.7476,3098.0
2016-07-12 10:50:00,109.54,109.57,109.49,109.54,8961.0,88.7476,88.7719,88.7071,88.7476,8961.0
2016-07-12 10:55:00,109.56,109.56,109.43,109.47,20952.0,88.7638,88.7638,88.6585,88.6909,20952.0
2016-07-12 11:00:00,109.48,109.53,109.45,109.52,15940.0,88.699,88.7395,88.6747,88.7314,15940.0
2016-07-12 11:05:00,109.53,109.63,109.51,109.56,12078.0,88.7395,88.8205,88.7233,88.7638,12078.0
2016-07-12 11:10:00,109.58,109.66,109.58,109.64,3820.0,88.78,88.8448,88.78,88.8286,3820.0
2016-07-12 11:15:00,109.62,109.63,109.56,109.62,5494.0,88.8124,88.8205,88.7638,88.8124,5494.0
2016-07-12 11:20:00,109.64,109.67,109.62,109.66,5265.0,88.8286,88.8529,88.8124,88.8448,5265.0
2016-07-12 11:25:00,109.68,109.83,109.67,109.83,9392.0,88.861,88.9825,88.8529,88.9825,9392.0
2016-07-12 11:30:00,109.82,109.89,109.8,109.82,6936.0,88.9744,89.0311,88.9582,88.9744,6936.0
2016-07-12 11:35:00,109.83,109.93,109.83,109.92,4188.0,88.9825,89.0635,88.9825,89.0554,4188.0
2016-07-12 11:40:00,109.94,109.97,109.9,109.9,13266.0,89.0716,89.096,89.0392,89.0392,13266.0
2016-07-12 11:45:00,109.89,109.9,109.87,109.88,2892.0,89.0311,89.0392,89.0149,89.023,2892.0
2016-07-12 11:50:00,109.87,109.9,109.86,109.89,5001.0,89.0149,89.0392,89.0068,89.0311,5001.0
2016-07-12 11:55:00,109.89,109.92,109.89,109.9,6514.0,89.0311,89.0554,89.0311,89.0392,6514.0
2016-07-12 12:00:00,109.89,109.97,109.89,109.96,6653.0,89.0311,89.096,89.0311,89.0879,6653.0
2016-07-12 12:05:00,109.98,109.99,109.95,109.98,5660.0,89.1041,89.1122,89.0797,89.1041,5660.0
2016-07-12 12:10:00,110.0,110.1,109.99,110.0,16843.0,89.1203,89.2013,89.1122,89.1203,16843.0
2016-07-12 12:15:00,110.01,110.06,109.99,110.04,8688.0,89.1284,89.1689,89.1122,89.1527,8688.0
2016-07-12 12:20:00,110.05,110.06,109.97,110.01,2244.0,89.1608,89.1689,89.096,89.1284,2244.0
2016-07-12 12:25:00,110.02,110.07,110.0,110.07,6638.0,89.1365,89.177,89.1203,89.177,6638.0
2016-07-12 12:30:00,110.09,110.12,110.08,110.08,9958.0,89.1932,89.2175,89.1851,89.1851,9958.0
2016-07-12 12:35:00,110.08,110.08,110.0,110.02,3654.0,89.1851,89.1851,89.1203,89.1365,3654.0
2016-07-12 12:40:00,110.03,110.06,109.96,109.96,4072.0,89.1446,89.1689,89.0879,89.0879,4072.0
2016-07-12 12:45:00,109.92,109.95,109.9,109.93,5108.0,89.0554,89.0797,89.0392,89.0635,5108.0
2016-07-12 12:50:00,109.91,109.97,109.9,109.93,7155.0,89.0473,89.096,89.0392,89.0635,7155.0
2016-07-12 12:55:00,109.95,109.97,109.93,109.97,5064.0,89.0797,89.096,89.0635,89.096,5064.0
2016-07-12 13:00:00,109.98,110.0,109.97,109.98,6845.0,89.1041,89.1203,89.096,89.1041,6845.0
2016-07-12 13:05:00,109.98,110.0,109.97,109.98,11430.0,89.1041,89.1203,89.096,89.1041,11430.0
2016-07-12 13:10:00,109.96,110.02,109.96,110.02,5835.0,89.0879,89.1365,89.0879,89.1365,5835.0
2016-07-12 13:15:00,110.0,110.02,109.96,109.96,4449.0,89.1203,89.1365,89.0879,89.0879,4449.0
2016-07-12 13:20:00,109.97,109.98,109.94,109.97,4300.0,89.096,89.1041,89.0716,89.096,4300.0
2016-07-12 13:25:00,109.95,110.01,109.94,110.01,4531.0,89.0797,89.1284,89.0716,89.1284,4531.0
2016-07-12 13:30:00,110.01,110.05,110.0,110.05,3018.0,89.1284,89.1608,89.1203,89.1608,3018.0
2016-07-12 13:35:00,110.03,110.03,109.99,110.0,2600.0,89.1446,89.1446,89.1122,89.1203,2600.0
2016-07-12 13:40:00,110.02,110.08,110.02,110.05,5771.0,89.1365,89.1851,89.1365,89.1608,5771.0
2016-07-12 13:45:00,110.03,110.05,109.97,109.97,4300.0,89.1446,89.1608,89.096,89.096,4300.0
2016-07-12 13:50:00,109.97,109.97,109.93,109.95,5709.0,89.096,89.096,89.0635,89.0797,5709.0
2016-07-12 13:55:00,109.96,109.97,109.82,109.83,6870.0,89.0879,89.096,88.9744,88.9825,6870.0
2016-07-12 14:00:00,109.85,109.95,109.83,109.95,6832.0,88.9987,89.0797,88.9825,89.0797,6832.0
2016-07-12 14:05:00,109.96,110.02,109.96,109.99,9963.0,89.0879,89.1365,89.0879,89.1122,9963.0
2016-07-12 14:10:00,110.0,110.05,109.97,109.98,9821.0,89.1203,89.1608,89.096,89.1041,9821.0
2016-07-12 14:15:00,109.97,110.09,109.96,110.06,11599.0,89.096,89.1932,89.0879,89.1689,11599.0
2016-07-12 14:20:00,110.07,110.07,109.99,110.02,3528.0,89.177,89.177,89.1122,89.1365,3528.0
2016-07-12 14:25:00,110.04,110.07,110.02,110.07,7433.0,89.1527,89.177,89.1365,89.177,7433.0
2016-07-12 14:30:00,110.06,110.12,110.03,110.07,23139.0,89.1689,89.2175,89.1446,89.177,23139.0
2016-07-12 14:35:00,110.06,110.07,110.02,110.04,10461.0,89.1689,89.177,89.1365,89.1527,10461.0
2016-07-12 14:40:00,110.05,110.1,110.04,110.08,27070.0,89.1608,89.2013,89.1527,89.1851,27070.0
2016-07-12 14:45:00,110.08,110.08,109.99,110.06,9848.0,89.1851,89.1851,89.1122,89.1689,9848.0
2016-07-12 14:50:00,110.06,110.1,110.0,110.04,9353.0,89.1689,89.2013,89.1203,89.1527,9353.0
2016-07-12 14:55:00,110.03,110.07,110.01,110.04,18597.0,89.1446,89.177,89.1284,89.1527,18597.0
2016-07-12 15:00:00,110.03,110.14,110.03,110.09,11728.0,89.1446,89.2337,89.1446,89.1932,11728.0
2016-07-12 15:05:00,110.06,110.1,110.06,110.07,6247.0,89.1689,89.2013,89.1689,89.177,6247.0
2016-07-12 15:10:00,110.04,110.06,110.01,110.01,5881.0,89.1527,89.1689,89.1284,89.1284,5881.0
2016-07-12 15:15:00,110.0,110.01,109.93,109.96,7004.0,89.1203,89.1284,89.0635,89.0879,7004.0
2016-07-12 15:20:00,109.96,110.06,109.96,110.02,9064.0,89.0879,89.1689,89.0879,89.1365,9064.0
2016-07-12 15:25:00,110.03,110.11,110.02,110.06,13524.0,89.1446,89.2094,89.1365,89.1689,13524.0
2016-07-12 15:30:00,110.04,110.11,110.0,110.06,17929.0,89.1527,89.2094,89.1203,89.1689,17929.0
2016-07-12 15:35:00,110.05,110.16,110.04,110.07,23570.0,89.1608,89.2499,89.1527,89.177,23570.0
2016-07-12 15:40:00,110.05,110.11,109.98,109.99,28680.0,89.1608,89.2094,89.1041,89.1122,28680.0
2016-07-12 15:45:00,110.0,110.1,110.0,110.03,49898.0,89.1203,89.2013,89.1203,89.1446,49898.0
2016-07-12 15:50:00,110.03,110.07,109.99,110.02,30882.0,89.1446,89.177,89.1122,89.1365,30882.0
2016-07-12 15:55:00,110.03,110.07,109.96,110.02,73067.0,89.1446,89.177,89.0879,89.1365,73067.0
2016-07-13 09:30:00,110.53,110.78,109.99,109.99,38475.0,89.5497,89.7522,89.1122,89.1122,38475.0
2016-07-13 09:35:00,109.99,110.44,109.99,110.1,19462.0,89.1122,89.4767,89.1122,89.2013,19462.0
2016-07-13 09:40:00,110.11,110.11,109.46,109.58,45807.0,89.2094,89.2094,88.6828,88.78,45807.0
2016-07-13 09:45:00,109.6,109.86,109.59,109.66,16567.0,88.7962,89.0068,88.7881,88.8448,16567.0
2016-07-13 09:50:00,109.65,109.8,109.49,109.56,26399.0,88.8367,88.9582,88.7071,88.7638,26399.0
2016-07-13 09:55:00,109.6,109.66,109.4,109.54,28106.0,88.7962,88.8448,88.6341,88.7476,28106.0
2016-07-13 10:00:00,109.53,109.66,109.46,109.65,27737.0,88.7395,88.8448,88.6828,88.8367,27737.0
2016-07-13 10:05:00,109.65,109.83,109.65,109.77,17420.0,88.8367,88.9825,88.8367,88.9339,17420.0
2016-07-13 10:10:00,109.83,109.87,109.82,109.84,18084.0,88.9825,89.0149,88.9744,88.9906,18084.0
2016-07-13 10:15:00,109.87,109.92,109.72,109.79,17726.0,89.0149,89.0554,88.8934,88.9501,17726.0
2016-07-13 10:20:00,109.8,109.92,109.79,109.88,8745.0,88.9582,89.0554,88.9501,89.023,8745.0
2016-07-13 10:25:00,109.88,109.92,109.82,109.89,12639.0,89.023,89.0554,88.9744,89.0311,12639.0
2016-07-13 10:30:00,109.89,110.01,109.84,109.92,14150.0,89.0311,89.1284,88.9906,89.0554,14150.0
2016-07-13 10:35:00,109.92,110.05,109.92,109.96,12182.0,89.0554,89.1608,89.0554,89.0879,12182.0
2016-07-13 10:40:00,109.99,110.01,109.93,110.0,32624.0,89.1122,89.1284,89.0635,89.1203,32624.0
2016-07-13 10:45:00,110.0,110.0,109.94,109.98,10710.0,89.1203,89.1203,89.0716,89.1041,10710.0
2016-07-13 10:50:00,109.97,110.09,109.97,110.04,8400.0,89.096,89.1932,89.096,89.1527,8400.0
2016-07-13 10:55:00,110.02,110.05,110.0,110.01,7305.0,89.1365,89.1608,89.1203,89.1284,7305.0
2016-07-13 11:00:00,110.01,110.05,110.0,110.01,9152.0,89.1284,89.1608,89.1203,89.1284,9152.0
2016-07-13 11:05:00,110.01,110.01,109.85,109.93,10632.0,89.1284,89.1284,88.9987,89.0635,10632.0
2016-07-13 11:10:00,109.96,110.03,109.95,110.0,10227.0,89.0879,89.1446,89.0797,89.1203,10227.0
2016-07-13 11:15:00,109.98,109.98,109.77,109.79,13925.0,89.1041,89.1041,88.9339,88.9501,13925.0
2016-07-13 11:20:00,109.81,109.85,109.8,109.81,4180.0,88.9663,88.9987,88.9582,88.9663,4180.0
2016-07-13 11:25:00,109.82,109.86,109.78,109.78,6680.0,88.9744,89.0068,88.942,88.942,6680.0
2016-07-13 11:30:00,109.82,109.84,109.77,109.79,7912.0,88.9744,88.9906,88.9339,88.9501,7912.0
2016-07-13 11:35:00,109.78,109.78,109.51,109.54,13008.0,88.942,88.942,88.7233,88.7476,13008.0
2016-07-13 11:40:00,109.54,109.66,109.53,109.62,5700.0,88.7476,88.8448,88.7395,88.8124,5700.0
2016-07-13 11:45:00,109.61,109.62,109.47,109.53,16366.0,88.8043,88.8124,88.6909,88.7395,16366.0
2016-07-13 11:50:00,109.51,109.66,109.5,109.66,5420.0,88.7233,88.8448,88.7152,88.8448,5420.0
2016-07-13 11:55:00,109.64,109.75,109.62,109.73,4315.0,88.8286,88.9177,88.8124,88.9015,4315.0
2016-07-13 12:00:00,109.75,109.81,109.75,109.78,10527.0,88.9177,88.9663,88.9177,88.942,10527.0
2016-07-13 12:05:00,109.78,109.81,109.75,109.79,6373.0,88.942,88.9663,88.9177,88.9501,6373.0
2016-07-13 12:10:00,109.79,109.79,109.65,109.68,16702.0,88.9501,88.9501,88.8367,88.861,16702.0
2016-07-13 12:15:00,109.69,109.81,109.69,109.8,5321.0,88.8691,88.9663,88.8691,88.9582,5321.0
2016-07-13 12:20:00,109.82,109.91,109.82,109.9,13891.0,88.9744,89.0473,88.9744,89.0392,13891.0
2016-07-13 12:25:00,109.88,109.9,109.8,109.8,7745.0,89.023,89.0392,88.9582,88.9582,7745.0
2016-07-13 12:30:00,109.8,109.81,109.76,109.8,7193.0,88.9582,88.9663,88.9258,88.9582,7193.0
2016-07-13 12:35:00,109.8,109.83,109.68,109.74,6763.0,88.9582,88.9825,88.861,88.9096,6763.0
2016-07-13 12:40:00,109.74,109.89,109.73,109.88,6975.0,88.9096,89.0311,88.9015,89.023,6975.0
2016-07-13 12:45:00,109.89,109.91,109.86,109.88,3797.0,89.0311,89.0473,89.0068,89.023,3797.0
2016-07-13 12:50:00,109.88,109.88,109.81,109.84,7407.0,89.023,89.023,88.9663,88.9906,7407.0
2016-07-13 12:55:00,109.85,109.96,109.82,109.95,5624.0,88.9987,89.0879,88.9744,89.0797,5624.0
2016-07-13 13:00:00,109.97,110.03,109.94,110.01,9630.0,89.096,89.1446,89.0716,89.1284,9630.0
2016-07-13 13:05:00,110.0,110.02,109.87,109.92,19051.0,89.1203,89.1365,89.0149,89.0554,19051.0
2016-07-13 13:10:00,109.94,110.02,109.94,110.02,4093.0,89.0716,89.1365,89.0716,89.1365,4093.0
2016-07-13 13:15:00,110.03,110.07,110.0,110.04,6694.0,89.1446,89.177,89.1203,89.1527,6694.0
2016-07-13 13:20:00,110.04,110.04,109.95,109.95,9790.0,89.1527,89.1527,89.0797,89.0797,9790.0
2016-07-13 13:25:00,109.94,109.94,109.87,109.93,5550.0,89.0716,89.0716,89.0149,89.0635,5550.0
2016-07-13 13:30:00,109.97,109.97,109.87,109.88,6238.0,89.096,89.096,89.0149,89.023,6238.0
2016-07-13 13:35:00,109.9,109.9,109.85,109.87,12248.0,89.0392,89.0392,88.9987,89.0149,12248.0
2016-07-13 13:40:00,109.86,109.95,109.86,109.92,16104.0,89.0068,89.0797,89.0068,89.0554,16104.0
2016-07-13 13:45:00,109.92,110.06,109.91,110.06,4849.0,89.0554,89.1689,89.0473,89.1689,4849.0
2016-07-13 13:50:00,110.05,110.05,109.91,109.91,10572.0,89.1608,89.1608,89.0473,89.0473,10572.0
2016-07-13 13:55:00,109.94,110.0,109.93,109.99,5200.0,89.0716,89.1203,89.0635,89.1122,5200.0
2016-07-13 14:00:00,110.0,110.01,109.88,109.88,13217.0,89.1203,89.1284,89.023,89.023,13217.0
2016-07-13 14:05:00,109.87,110.06,109.87,110.03,8739.0,89.0149,89.1689,89.0149,89.1446,8739.0
2016-07-13 14:10:00,110.02,110.1,110.01,110.06,47272.0,89.1365,89.2013,89.1284,89.1689,47272.0
2016-07-13 14:15:00,110.07,110.13,110.04,110.11,11748.0,89.177,89.2256,89.1527,89.2094,11748.0
2016-07-13 14:20:00,110.11,110.15,110.05,110.09,14004.0,89.2094,89.2418,89.1608,89.1932,14004.0
2016-07-13 14:25:00,110.1,110.28,110.1,110.26,13416.0,89.2013,89.3471,89.2013,89.3309,13416.0
2016-07-13 14:30:00,110.27,110.28,110.15,110.17,10388.0,89.339,89.3471,89.2418,89.258,10388.0
2016-07-13 14:35:00,110.18,110.25,110.15,110.22,9317.0,89.2661,89.3228,89.2418,89.2985,9317.0
2016-07-13 14:40:00,110.2,110.27,110.16,110.27,17227.0,89.2823,89.339,89.2499,89.339,17227.0
2016-07-13 14:45:00,110.25,110.35,110.22,110.34,9087.0,89.3228,89.4038,89.2985,89.3957,9087.0
2016-07-13 14:50:00,110.29,110.33,110.2,110.21,13943.0,89.3552,89.3876,89.2823,89.2904,13943.0
2016-07-13 14:55:00,110.21,110.35,110.2,110.33,22636.0,89.2904,89.4038,89.2823,89.3876,22636.0
2016-07-13 15:00:00,110.32,110.44,110.31,110.42,16181.0,89.3795,89.4767,89.3714,89.4605,16181.0
2016-07-13 15:05:00,110.44,110.46,110.3,110.32,17400.0,89.4767,89.4929,89.3633,89.3795,17400.0
2016-07-13 15:10:00,110.32,110.35,110.23,110.25,19228.0,89.3795,89.4038,89.3066,89.3228,19228.0
2016-07-13 15:15:00,110.26,110.36,110.25,110.36,11237.0,89.3309,89.4119,89.3228,89.4119,11237.0
2016-07-13 15:20:00,110.37,110.4,110.33,110.37,18641.0,89.42,89.4443,89.3876,89.42,18641.0
2016-07-13 15:25:00,110.36,110.41,110.35,110.37,14630.0,89.4119,89.4524,89.4038,89.42,14630.0
2016-07-13 15:30:00,110.36,110.47,110.33,110.45,18573.0,89.4119,89.501,89.3876,89.4848,18573.0
2016-07-13 15:35:00,110.45,110.49,110.41,110.45,42679.0,89.4848,89.5172,89.4524,89.4848,42679.0
2016-07-13 15:40:00,110.44,110.52,110.41,110.5,32272.0,89.4767,89.5416,89.4524,89.5253,32272.0
2016-07-13 15:45:00,110.51,110.53,110.49,110.52,28272.0,89.5335,89.5497,89.5172,89.5416,28272.0
2016-07-13 15:50:00,110.51,110.56,110.49,110.54,64364.0,89.5335,89.574,89.5172,89.5578,64364.0
2016-07-13 15:55:00,110.54,110.61,110.53,110.6,114994.0,89.5578,89.6145,89.5497,89.6064,114994.0
2016-07-14 09:30:00,111.45,111.67,111.26,111.48,34199.0,90.295,90.4733,90.1411,90.3193,34199.0
2016-07-14 09:35:00,111.51,111.54,111.34,111.54,14530.0,90.3436,90.3679,90.2059,90.3679,14530.0
2016-07-14 09:40:00,111.45,111.65,111.45,111.54,23601.0,90.295,90.4571,90.295,90.3679,23601.0
2016-07-14 09:45:00,111.53,111.53,111.26,111.26,12347.0,90.3598,90.3598,90.1411,90.1411,12347.0
2016-07-14 09:50:00,111.17,111.33,111.17,111.21,11108.0,90.0682,90.1978,90.0682,90.1006,11108.0
2016-07-14 09:55:00,111.24,111.46,111.22,111.43,8340.0,90.1249,90.3031,90.1087,90.2788,8340.0
2016-07-14 10:00:00,111.42,111.61,111.36,111.53,13843.0,90.2707,90.4247,90.2221,90.3598,13843.0
2016-07-14 10:05:00,111.49,111.71,111.49,111.71,20495.0,90.3274,90.5057,90.3274,90.5057,20495.0
2016-07-14 10:10:00,111.71,111.76,111.61,111.76,16970.0,90.5057,90.5462,90.4247,90.5462,16970.0
2016-07-14 10:15:00,111.76,111.78,111.54,111.6,16669.0,90.5462,90.5624,90.3679,90.4166,16669.0
2016-07-14 10:20:00,111.57,111.72,111.49,111.72,7816.0,90.3922,90.5138,90.3274,90.5138,7816.0
2016-07-14 10:25:00,111.73,111.74,111.59,111.61,7091.0,90.5219,90.53,90.4085,90.4247,7091.0
2016-07-14 10:30:00,111.61,111.7,111.55,111.64,8437.0,90.4247,90.4976,90.376,90.449,8437.0
2016-07-14 10:35:00,111.6,111.64,111.52,111.53,5572.0,90.4166,90.449,90.3517,90.3598,5572.0
2016-07-14 10:40:00,111.54,111.54,111.34,111.41,12552.0,90.3679,90.3679,90.2059,90.2626,12552.0
2016-07-14 10:45:00,111.38,111.41,111.25,111.3,8739.0,90.2383,90.2626,90.133,90.1735,8739.0
2016-07-14 10:50:00,111.27,111.29,111.23,111.28,9161.0,90.1492,90.1654,90.1168,90.1573,9161.0
2016-07-14 10:55:00,111.29,111.38,111.28,111.35,5008.0,90.1654,90.2383,90.1573,90.214,5008.0
2016-07-14 11:00:00,111.35,111.4,111.32,111.36,9542.0,90.214,90.2545,90.1897,90.2221,9542.0
2016-07-14 11:05:00,111.39,111.42,111.35,111.38,6639.0,90.2464,90.2707,90.214,90.2383,6639.0
2016-07-14 11:10:00,111.38,111.43,111.33,111.35,7019.0,90.2383,90.2788,90.1978,90.214,7019.0
2016-07-14 11:15:00,111.29,111.32,111.18,111.2,4915.0,90.1654,90.1897,90.0763,90.0925,4915.0
2016-07-14 11:20:00,111.22,111.28,111.21,111.25,9028.0,90.1087,90.1573,90.1006,90.133,9028.0
2016-07-14 11:25:00,111.25,111.34,111.25,111.32,10247.0,90.133,90.2059,90.133,90.1897,10247.0
2016-07-14 11:30:00,111.28,111.31,111.24,111.27,2178.0,90.1573,90.1816,90.1249,90.1492,2178.0
2016-07-14 11:35:00,111.26,111.36,111.25,111.36,5927.0,90.1411,90.2221,90.133,90.2221,5927.0
2016-07-14 11:40:00,111.38,111.42,111.32,111.36,9767.0,90.2383,90.2707,90.1897,90.2221,9767.0
2016-07-14 11:45:00,111.33,111.48,111.33,111.35,12127.0,90.1978,90.3193,90.1978,90.214,12127.0
2016-07-14 11:50:00,111.32,111.44,111.32,111.39,5765.0,90.1897,90.2869,90.1897,90.2464,5765.0
2016-07-14 11:55:00,111.39,111.43,111.35,111.35,3365.0,90.2464,90.2788,90.214,90.214,3365.0
2016-07-14 12:00:00,111.38,111.4,111.34,111.39,8050.0,90.2383,90.2545,90.2059,90.2464,8050.0
2016-07-14 12:05:00,111.38,111.44,111.36,111.4,4797.0,90.2383,90.2869,90.2221,90.2545,4797.0
2016-07-14 12:10:00,111.41,111.46,111.38,111.39,7504.0,90.2626,90.3031,90.2383,90.2464,7504.0
2016-07-14 12:15:00,111.39,111.44,111.37,111.41,6639.0,90.2464,90.2869,90.2302,90.2626,6639.0
2016-07-14 12:20:00,111.41,111.41,111.22,111.23,6052.0,90.2626,90.2626,90.1087,90.1168,6052.0
2016-07-14 12:25:00,111.23,111.26,111.21,111.26,2555.0,90.1168,90.1411,90.1006,90.1411,2555.0
2016-07-14 12:30:00,111.23,111.35,111.23,111.3,6522.0,90.1168,90.214,90.1168,90.1735,6522.0
2016-07-14 12:35:00,111.31,111.31,111.24,111.25,5775.0,90.1816,90.1816,90.1249,90.133,5775.0
2016-07-14 12:40:00,111.27,111.39,111.27,111.34,8135.0,90.1492,90.2464,90.1492,90.2059,8135.0
2016-07-14 12:45:00,111.33,111.4,111.32,111.4,5990.0,90.1978,90.2545,90.1897,90.2545,5990.0
2016-07-14 12:50:00,111.4,111.42,111.36,111.4,9306.0,90.2545,90.2707,90.2221,90.2545,9306.0
2016-07-14 12:55:00,111.39,111.4,111.28,111.34,4589.0,90.2464,90.2545,90.1573,90.2059,4589.0
2016-07-14 13:00:00,111.35,111.35,111.26,111.29,5741.0,90.214,90.214,90.1411,90.1654,5741.0
2016-07-14 13:05:00,111.28,111.34,111.21,111.31,6363.0,90.1573,90.2059,90.1006,90.1816,6363.0
2016-07-14 13:10:00,111.31,111.32,111.25,111.25,5293.0,90.1816,90.1897,90.133,90.133,5293.0
2016-07-14 13:15:00,111.25,111.25,111.06,111.1,5128.0,90.133,90.133,89.9791,90.0115,5128.0
2016-07-14 13:20:00,111.09,111.14,111.06,111.14,4441.0,90.0034,90.0439,89.9791,90.0439,4441.0
2016-07-14 13:25:00,111.14,111.15,111.09,111.1,3500.0,90.0439,90.052,90.0034,90.0115,3500.0
2016-07-14 13:30:00,111.07,111.18,111.06,111.17,4650.0,89.9872,90.0763,89.9791,90.0682,4650.0
2016-07-14 13:35:00,111.15,111.17,111.12,111.16,7464.0,90.052,90.0682,90.0277,90.0601,7464.0
2016-07-14 13:40:00,111.15,111.19,111.11,111.19,6452.0,90.052,90.0844,90.0196,90.0844,6452.0
2016-07-14 13:45:00,111.2,111.21,111.16,111.21,29841.0,90.0925,90.1006,90.0601,90.1006,29841.0
2016-07-14 13:50:00,111.2,111.28,111.2,111.25,6337.0,90.0925,90.1573,90.0925,90.133,6337.0
2016-07-14 13:55:00,111.23,111.25,111.17,111.18,5558.0,90.1168,90.133,90.0682,90.0763,5558.0
2016-07-14 14:00:00,111.19,111.24,111.07,111.11,40482.0,90.0844,90.1249,89.9872,90.0196,40482.0
2016-07-14 14:05:00,111.11,111.12,111.02,111.11,15545.0,90.0196,90.0277,89.9466,90.0196,15545.0
2016-07-14 14:10:00,111.11,111.19,111.11,111.12,8638.0,90.0196,90.0844,90.0196,90.0277,8638.0
2016-07-14 14:15:00,111.12,111.19,111.11,111.17,7882.0,90.0277,90.0844,90.0196,90.0682,7882.0
2016-07-14 14:20:00,111.17,111.19,111.1,111.11,23906.0,90.0682,90.0844,90.0115,90.0196,23906.0
2016-07-14 14:25:00,111.11,111.2,111.11,111.2,9404.0,90.0196,90.0925,90.0196,90.0925,9404.0
2016-07-14 14:30:00,111.18,111.19,111.12,111.12,6118.0,90.0763,90.0844,90.0277,90.0277,6118.0
2016-07-14 14:35:00,111.13,111.19,111.13,111.19,8316.0,90.0358,90.0844,90.0358,90.0844,8316.0
2016-07-14 14:40:00,111.19,111.21,111.16,111.18,7704.0,90.0844,90.1006,90.0601,90.0763,7704.0
2016-07-14 14:45:00,111.19,111.2,111.15,111.2,6584.0,90.0844,90.0925,90.052,90.0925,6584.0
2016-07-14 14:50:00,111.17,111.2,111.14,111.15,4626.0,90.0682,90.0925,90.0439,90.052,4626.0
2016-07-14 14:55:00,111.15,111.18,111.12,111.13,11104.0,90.052,90.0763,90.0277,90.0358,11104.0
2016-07-14 15:00:00,111.13,111.16,111.1,111.15,16788.0,90.0358,90.0601,90.0115,90.052,16788.0
2016-07-14 15:05:00,111.16,111.3,111.15,111.28,13404.0,90.0601,90.1735,90.052,90.1573,13404.0
2016-07-14 15:10:00,111.3,111.31,111.24,111.28,10841.0,90.1735,90.1816,90.1249,90.1573,10841.0
2016-07-14 15:15:00,111.28,111.29,111.26,111.29,9610.0,90.1573,90.1654,90.1411,90.1654,9610.0
2016-07-14 15:20:00,111.29,111.29,111.2,111.21,29848.0,90.1654,90.1654,90.0925,90.1006,29848.0
2016-07-14 15:25:00,111.21,111.26,111.21,111.26,16718.0,90.1006,90.1411,90.1006,90.1411,16718.0
2016-07-14 15:30:00,111.27,111.3,111.23,111.23,14182.0,90.1492,90.1735,90.1168,90.1168,14182.0
2016-07-14 15:35:00,111.25,111.25,111.11,111.11,22085.0,90.133,90.133,90.0196,90.0196,22085.0
2016-07-14 15:40:00,111.13,111.16,111.03,111.04,25413.0,90.0358,90.0601,89.9547,89.9628,25413.0
2016-07-14 15:45:00,111.06,111.11,111.02,111.11,43206.0,89.9791,90.0196,89.9466,90.0196,43206.0
2016-07-14 15:50:00,111.1,111.14,111.06,111.09,48459.0,90.0115,90.0439,89.9791,90.0034,48459.0
2016-07-14 15:55:00,111.09,111.09,111.02,111.02,81463.0,90.0034,90.0034,89.9466,89.9466,81463.0
2016-07-15 09:30:00,111.47,111.56,111.31,111.56,109351.0,90.3112,90.3841,90.1816,90.3841,109351.0
2016-07-15 09:35:00,111.49,111.56,111.4,111.47,17481.0,90.3274,90.3841,90.2545,90.3112,17481.0
2016-07-15 09:40:00,111.42,111.45,111.23,111.32,7206.0,90.2707,90.295,90.1168,90.1897,7206.0
2016-07-15 09:45:00,111.34,111.41,111.23,111.3,9911.0,90.2059,90.2626,90.1168,90.1735,9911.0
2016-07-15 09:50:00,111.29,111.38,111.18,111.23,11229.0,90.1654,90.2383,90.0763,90.1168,11229.0
2016-07-15 09:55:00,111.26,111.29,111.2,111.23,10337.0,90.1411,90.1654,90.0925,90.1168,10337.0
2016-07-15 10:00:00,111.2,111.21,111.04,111.16,35527.0,90.0925,90.1006,89.9628,90.0601,35527.0
2016-07-15 10:05:00,111.16,111.17,111.09,111.13,10612.0,90.0601,90.0682,90.0034,90.0358,10612.0
2016-07-15 10:10:00,111.13,111.18,110.88,110.91,17963.0,90.0358,90.0763,89.8332,89.8575,17963.0
2016-07-15 10:15:00,110.9,110.94,110.76,110.76,38033.0,89.8494,89.8818,89.736,89.736,38033.0
2016-07-15 10:20:00,110.78,110.85,110.78,110.79,20035.0,89.7522,89.8089,89.7522,89.7603,20035.0
2016-07-15 10:25:00,110.8,110.83,110.79,110.83,15865.0,89.7684,89.7927,89.7603,89.7927,15865.0
2016-07-15 10:30:00,110.83,110.92,110.83,110.91,18434.0,89.7927,89.8656,89.7927,89.8575,18434.0
2016-07-15 10:35:00,110.91,111.03,110.88,111.03,13478.0,89.8575,89.9547,89.8332,89.9547,13478.0
2016-07-15 10:40:00,111.03,111.09,110.97,110.98,18385.0,89.9547,90.0034,89.9061,89.9142,18385.0
2016-07-15 10:45:00,110.98,111.03,110.97,111.01,11227.0,89.9142,89.9547,89.9061,89.9385,11227.0
2016-07-15 10:50:00,111.0,111.13,110.99,111.13,9841.0,89.9304,90.0358,89.9223,90.0358,9841.0
2016-07-15 10:55:00,111.14,111.17,111.11,111.17,9313.0,90.0439,90.0682,90.0196,90.0682,9313.0
2016-07-15 11:00:00,111.16,111.16,111.07,111.09,7153.0,90.0601,90.0601,89.9872,90.0034,7153.0
2016-07-15 11:05:00,111.08,111.08,110.96,110.98,6412.0,89.9953,89.9953,89.898,89.9142,6412.0
2016-07-15 11:10:00,110.98,110.98,110.9,110.91,8927.0,89.9142,89.9142,89.8494,89.8575,8927.0
2016-07-15 11:15:00,110.92,110.93,110.79,110.83,11131.0,89.8656,89.8737,89.7603,89.7927,11131.0
2016-07-15 11:20:00,110.84,110.93,110.79,110.93,7945.0,89.8008,89.8737,89.7603,89.8737,7945.0
2016-07-15 11:25:00,110.92,110.95,110.87,110.95,6485.0,89.8656,89.8899,89.8251,89.8899,6485.0
2016-07-15 11:30:00,110.92,111.04,110.92,110.99,6203.0,89.8656,89.9628,89.8656,89.9223,6203.0
2016-07-15 11:35:00,110.99,111.01,110.9,110.91,5322.0,89.9223,89.9385,89.8494,89.8575,5322.0
2016-07-15 11:40:00,110.94,110.99,110.91,110.96,5675.0,89.8818,89.9223,89.8575,89.898,5675.0
2016-07-15 11:45:00,110.96,110.98,110.93,110.93,2400.0,89.898,89.9142,89.8737,89.8737,2400.0
2016-07-15 11:50:00,110.95,110.95,110.83,110.93,7572.0,89.8899,89.8899,89.7927,89.8737,7572.0
2016-07-15 11:55:00,110.94,111.03,110.94,111.02,5551.0,89.8818,89.9547,89.8818,89.9466,5551.0
2016-07-15 12:00:00,111.01,111.03,110.98,111.03,5050.0,89.9385,89.9547,89.9142,89.9547,5050.0
2016-07-15 12:05:00,111.04,111.07,111.02,111.06,3217.0,89.9628,89.9872,89.9466,89.9791,3217.0
2016-07-15 12:10:00,111.08,111.08,111.01,111.05,7693.0,89.9953,89.9953,89.9385,89.971,7693.0
2016-07-15 12:15:00,111.05,111.06,111.0,111.0,4310.0,89.971,89.9791,89.9304,89.9304,4310.0
2016-07-15 12:20:00,111.01,111.06,110.99,111.04,5350.0,89.9385,89.9791,89.9223,89.9628,5350.0
2016-07-15 12:25:00,111.04,111.04,110.97,110.97,3448.0,89.9628,89.9628,89.9061,89.9061,3448.0
2016-07-15 12:30:00,110.98,110.98,110.86,110.88,5760.0,89.9142,89.9142,89.817,89.8332,5760.0
2016-07-15 12:35:00,110.86,110.87,110.83,110.84,5800.0,89.817,89.8251,89.7927,89.8008,5800.0
2016-07-15 12:40:00,110.83,110.86,110.81,110.85,1827.0,89.7927,89.817,89.7765,89.8089,1827.0
2016-07-15 12:45:00,110.86,110.86,110.82,110.85,3419.0,89.817,89.817,89.7846,89.8089,3419.0
2016-07-15 12:50:00,110.86,110.89,110.82,110.88,3658.0,89.817,89.8413,89.7846,89.8332,3658.0
2016-07-15 12:55:00,110.89,110.9,110.87,110.88,3486.0,89.8413,89.8494,89.8251,89.8332,3486.0
2016-07-15 13:00:00,110.89,110.94,110.89,110.93,3425.0,89.8413,89.8818,89.8413,89.8737,3425.0
2016-07-15 13:05:00,110.93,110.94,110.91,110.93,7749.0,89.8737,89.8818,89.8575,89.8737,7749.0
2016-07-15 13:10:00,110.93,110.99,110.93,110.97,7347.0,89.8737,89.9223,89.8737,89.9061,7347.0
2016-07-15 13:15:00,110.96,111.02,110.96,111.02,7802.0,89.898,89.9466,89.898,89.9466,7802.0
2016-07-15 13:20:00,111.01,111.07,111.0,111.06,4480.0,89.9385,89.9872,89.9304,89.9791,4480.0
2016-07-15 13:25:00,111.07,111.08,111.04,111.05,5081.0,89.9872,89.9953,89.9628,89.971,5081.0
2016-07-15 13:30:00,111.05,111.06,110.99,111.03,7146.0,89.971,89.9791,89.9223,89.9547,7146.0
2016-07-15 13:35:00,111.03,111.06,111.0,111.06,4770.0,89.9547,89.9791,89.9304,89.9791,4770.0
2016-07-15 13:40:00,111.06,111.16,111.05,111.15,6991.0,89.9791,90.0601,89.971,90.052,6991.0
2016-07-15 13:45:00,111.14,111.17,111.14,111.16,5412.0,90.0439,90.0682,90.0439,90.0601,5412.0
2016-07-15 13:50:00,111.16,111.16,111.09,111.12,5781.0,90.0601,90.0601,90.0034,90.0277,5781.0
2016-07-15 13:55:00,111.12,111.13,111.07,111.09,3401.0,90.0277,90.0358,89.9872,90.0034,3401.0
2016-07-15 14:00:00,111.11,111.16,111.11,111.14,5716.0,90.0196,90.0601,90.0196,90.0439,5716.0
2016-07-15 14:05:00,111.14,111.14,111.09,111.1,4800.0,90.0439,90.0439,90.0034,90.0115,4800.0
2016-07-15 14:10:00,111.11,111.12,111.05,111.05,11808.0,90.0196,90.0277,89.971,89.971,11808.0
2016-07-15 14:15:00,111.06,111.09,111.04,111.08,8141.0,89.9791,90.0034,89.9628,89.9953,8141.0
2016-07-15 14:20:00,111.06,111.07,111.0,111.06,6223.0,89.9791,89.9872,89.9304,89.9791,6223.0
2016-07-15 14:25:00,111.06,111.1,111.06,111.1,2793.0,89.9791,90.0115,89.9791,90.0115,2793.0
2016-07-15 14:30:00,111.12,111.15,111.09,111.09,4512.0,90.0277,90.052,90.0034,90.0034,4512.0
2016-07-15 14:35:00,111.09,111.12,111.07,111.1,6920.0,90.0034,90.0277,89.9872,90.0115,6920.0
2016-07-15 14:40:00,111.1,111.14,111.09,111.12,6166.0,90.0115,90.0439,90.0034,90.0277,6166.0
2016-07-15 14:45:00,111.12,111.18,111.11,111.17,6345.0,90.0277,90.0763,90.0196,90.0682,6345.0
2016-07-15 14:50:00,111.16,111.21,111.14,111.21,4409.0,90.0601,90.1006,90.0439,90.1006,4409.0
2016-07-15 14:55:00,111.21,111.21,111.16,111.16,11699.0,90.1006,90.1006,90.0601,90.0601,11699.0
2016-07-15 15:00:00,111.17,111.21,111.16,111.19,17760.0,90.0682,90.1006,90.0601,90.0844,17760.0
2016-07-15 15:05:00,111.19,111.22,111.17,111.17,8108.0,90.0844,90.1087,90.0682,90.0682,8108.0
2016-07-15 15:10:00,111.17,111.18,111.12,111.13,9628.0,90.0682,90.0763,90.0277,90.0358,9628.0
2016-07-15 15:15:00,111.13,111.15,111.11,111.11,10911.0,90.0358,90.052,90.0196,90.0196,10911.0
2016-07-15 15:20:00,111.12,111.28,111.11,111.25,12046.0,90.0277,90.1573,90.0196,90.133,12046.0
2016-07-15 15:25:00,111.25,111.28,111.2,111.25,10897.0,90.133,90.1573,90.0925,90.133,10897.0
2016-07-15 15:30:00,111.27,111.31,111.26,111.3,11140.0,90.1492,90.1816,90.1411,90.1735,11140.0
2016-07-15 15:35:00,111.3,111.32,111.27,111.3,7889.0,90.1735,90.1897,90.1492,90.1735,7889.0
2016-07-15 15:40:00,111.29,111.32,111.24,111.27,11799.0,90.1654,90.1897,90.1249,90.1492,11799.0
2016-07-15 15:45:00,111.26,111.27,111.18,111.18,17647.0,90.1411,90.1492,90.0763,90.0763,17647.0
2016-07-15 15:50:00,111.2,111.23,111.15,111.15,28493.0,90.0925,90.1168,90.052,90.052,28493.0
2016-07-15 15:55:00,111.16,111.24,111.15,111.19,46206.0,90.0601,90.1249,90.052,90.0844,46206.0
2016-07-18 09:30:00,111.11,111.28,110.83,110.89,15651.0,90.0196,90.1573,89.7927,89.8413,15651.0
2016-07-18 09:35:00,110.83,110.94,110.75,110.75,3507.0,89.7927,89.8818,89.7279,89.7279,3507.0
2016-07-18 09:40:00,110.74,110.8,110.67,110.8,10160.0,89.7198,89.7684,89.6631,89.7684,10160.0
2016-07-18 09:45:00,110.8,110.85,110.76,110.76,4700.0,89.7684,89.8089,89.736,89.736,4700.0
2016-07-18 09:50:00,110.78,110.87,110.77,110.78,5940.0,89.7522,89.8251,89.7441,89.7522,5940.0
2016-07-18 09:55:00,110.81,110.85,110.71,110.73,5433.0,89.7765,89.8089,89.6955,89.7117,5433.0
2016-07-18 10:00:00,110.73,110.88,110.72,110.78,7188.0,89.7117,89.8332,89.7036,89.7522,7188.0
2016-07-18 10:05:00,110.78,110.78,110.69,110.69,5201.0,89.7522,89.7522,89.6793,89.6793,5201.0
2016-07-18 10:10:00,110.71,110.73,110.61,110.63,15930.0,89.6955,89.7117,89.6145,89.6307,15930.0
2016-07-18 10:15:00,110.64,110.66,110.56,110.6,18596.0,89.6388,89.655,89.574,89.6064,18596.0
2016-07-18 10:20:00,110.6,110.61,110.54,110.59,10445.0,89.6064,89.6145,89.5578,89.5983,10445.0
2016-07-18 10:25:00,110.6,110.64,110.57,110.57,6290.0,89.6064,89.6388,89.5821,89.5821,6290.0
2016-07-18 10:30:00,110.57,110.66,110.55,110.63,14910.0,89.5821,89.655,89.5659,89.6307,14910.0
2016-07-18 10:35:00,110.63,110.78,110.59,110.78,6940.0,89.6307,89.7522,89.5983,89.7522,6940.0
2016-07-18 10:40:00,110.78,110.78,110.74,110.75,4359.0,89.7522,89.7522,89.7198,89.7279,4359.0
2016-07-18 10:45:00,110.77,110.77,110.71,110.73,1188.0,89.7441,89.7441,89.6955,89.7117,1188.0
2016-07-18 10:50:00,110.73,110.82,110.73,110.81,5333.0,89.7117,89.7846,89.7117,89.7765,5333.0
2016-07-18 10:55:00,110.81,110.84,110.78,110.82,5080.0,89.7765,89.8008,89.7522,89.7846,5080.0
2016-07-18 11:00:00,110.84,110.88,110.81,110.84,5618.0,89.8008,89.8332,89.7765,89.8008,5618.0
2016-07-18 11:05:00,110.84,110.84,110.79,110.8,10955.0,89.8008,89.8008,89.7603,89.7684,10955.0
2016-07-18 11:10:00,110.78,110.78,110.7,110.72,4850.0,89.7522,89.7522,89.6874,89.7036,4850.0
2016-07-18 11:15:00,110.73,110.76,110.68,110.7,6690.0,89.7117,89.736,89.6712,89.6874,6690.0
2016-07-18 11:20:00,110.69,110.72,110.68,110.7,5452.0,89.6793,89.7036,89.6712,89.6874,5452.0
2016-07-18 11:25:00,110.7,110.7,110.59,110.59,4040.0,89.6874,89.6874,89.5983,89.5983,4040.0
2016-07-18 11:30:00,110.63,110.63,110.55,110.59,4615.0,89.6307,89.6307,89.5659,89.5983,4615.0
2016-07-18 11:35:00,110.57,110.63,110.56,110.63,7061.0,89.5821,89.6307,89.574,89.6307,7061.0
2016-07-18 11:40:00,110.64,110.67,110.62,110.63,3732.0,89.6388,89.6631,89.6226,89.6307,3732.0
2016-07-18 11:45:00,110.63,110.63,110.58,110.61,4957.0,89.6307,89.6307,89.5902,89.6145,4957.0
2016-07-18 11:50:00,110.62,110.63,110.56,110.57,2207.0,89.6226,89.6307,89.574,89.5821,2207.0
2016-07-18 11:55:00,110.56,110.6,110.55,110.58,3768.0,89.574,89.6064,89.5659,89.5902,3768.0
2016-07-18 12:00:00,110.57,110.59,110.54,110.55,5243.0,89.5821,89.5983,89.5578,89.5659,5243.0
2016-07-18 12:05:00,110.51,110.53,110.49,110.5,3065.0,89.5335,89.5497,89.5172,89.5253,3065.0
2016-07-18 12:10:00,110.51,110.53,110.48,110.52,3282.0,89.5335,89.5497,89.5091,89.5416,3282.0
2016-07-18 12:15:00,110.53,110.54,110.39,110.41,5702.0,89.5497,89.5578,89.4362,89.4524,5702.0
2016-07-18 12:20:00,110.4,110.48,110.38,110.46,4225.0,89.4443,89.5091,89.4281,89.4929,4225.0
2016-07-18 12:25:00,110.47,110.48,110.44,110.48,24589.0,89.501,89.5091,89.4767,89.5091,24589.0
2016-07-18 12:30:00,110.48,110.5,110.43,110.43,6165.0,89.5091,89.5253,89.4686,89.4686,6165.0
2016-07-18 12:35:00,110.45,110.45,110.42,110.44,3680.0,89.4848,89.4848,89.4605,89.4767,3680.0
2016-07-18 12:40:00,110.44,110.48,110.42,110.45,4741.0,89.4767,89.5091,89.4605,89.4848,4741.0
2016-07-18 12:45:00,110.45,110.46,110.4,110.41,3890.0,89.4848,89.4929,89.4443,89.4524,3890.0
2016-07-18 12:50:00,110.39,110.41,110.35,110.41,4073.0,89.4362,89.4524,89.4038,89.4524,4073.0
2016-07-18 12:55:00,110.4,110.44,110.38,110.43,4675.0,89.4443,89.4767,89.4281,89.4686,4675.0
2016-07-18 13:00:00,110.43,110.49,110.42,110.48,14432.0,89.4686,89.5172,89.4605,89.5091,14432.0
2016-07-18 13:05:00,110.48,110.48,110.39,110.39,6005.0,89.5091,89.5091,89.4362,89.4362,6005.0
2016-07-18 13:10:00,110.39,110.39,110.33,110.34,8602.0,89.4362,89.4362,89.3876,89.3957,8602.0
2016-07-18 13:15:00,110.33,110.34,110.28,110.34,6221.0,89.3876,89.3957,89.3471,89.3957,6221.0
2016-07-18 13:20:00,110.34,110.36,110.32,110.34,3746.0,89.3957,89.4119,89.3795,89.3957,3746.0
2016-07-18 13:25:00,110.34,110.41,110.33,110.37,5112.0,89.3957,89.4524,89.3876,89.42,5112.0
2016-07-18 13:30:00,110.39,110.41,110.36,110.4,3551.0,89.4362,89.4524,89.4119,89.4443,3551.0
2016-07-18 13:35:00,110.41,110.49,110.41,110.49,7665.0,89.4524,89.5172,89.4524,89.5172,7665.0
2016-07-18 13:40:00,110.5,110.53,110.46,110.49,9328.0,89.5253,89.5497,89.4929,89.5172,9328.0
2016-07-18 13:45:00,110.49,110.52,110.47,110.48,5406.0,89.5172,89.5416,89.501,89.5091,5406.0
2016-07-18 13:50:00,110.47,110.52,110.46,110.47,13917.0,89.501,89.5416,89.4929,89.501,13917.0
2016-07-18 13:55:00,110.47,110.51,110.47,110.51,11828.0,89.501,89.5335,89.501,89.5335,11828.0
2016-07-18 14:00:00,110.51,110.53,110.49,110.5,5953.0,89.5335,89.5497,89.5172,89.5253,5953.0
2016-07-18 14:05:00,110.48,110.52,110.48,110.52,15707.0,89.5091,89.5416,89.5091,89.5416,15707.0
2016-07-18 14:10:00,110.54,110.58,110.54,110.57,10987.0,89.5578,89.5902,89.5578,89.5821,10987.0
2016-07-18 14:15:00,110.56,110.56,110.51,110.53,8560.0,89.574,89.574,89.5335,89.5497,8560.0
2016-07-18 14:20:00,110.53,110.56,110.52,110.55,14035.0,89.5497,89.574,89.5416,89.5659,14035.0
2016-07-18 14:25:00,110.55,110.63,110.55,110.6,5703.0,89.5659,89.6307,89.5659,89.6064,5703.0
2016-07-18 14:30:00,110.58,110.59,110.52,110.53,7067.0,89.5902,89.5983,89.5416,89.5497,7067.0
2016-07-18 14:35:00,110.53,110.58,110.52,110.57,8610.0,89.5497,89.5902,89.5416,89.5821,8610.0
2016-07-18 14:40:00,110.57,110.62,110.56,110.6,5829.0,89.5821,89.6226,89.574,89.6064,5829.0
2016-07-18 14:45:00,110.61,110.63,110.59,110.62,10375.0,89.6145,89.6307,89.5983,89.6226,10375.0
2016-07-18 14:50:00,110.62,110.66,110.61,110.62,4699.0,89.6226,89.655,89.6145,89.6226,4699.0
2016-07-18 14:55:00,110.63,110.69,110.62,110.69,6423.0,89.6307,89.6793,89.6226,89.6793,6423.0
2016-07-18 15:00:00,110.68,110.68,110.57,110.62,7111.0,89.6712,89.6712,89.5821,89.6226,7111.0
2016-07-18 15:05:00,110.64,110.65,110.61,110.63,9741.0,89.6388,89.6469,89.6145,89.6307,9741.0
2016-07-18 15:10:00,110.64,110.69,110.64,110.66,6097.0,89.6388,89.6793,89.6388,89.655,6097.0
2016-07-18 15:15:00,110.66,110.69,110.65,110.67,11766.0,89.655,89.6793,89.6469,89.6631,11766.0
2016-07-18 15:20:00,110.68,110.68,110.59,110.62,12567.0,89.6712,89.6712,89.5983,89.6226,12567.0
2016-07-18 15:25:00,110.62,110.64,110.61,110.63,10506.0,89.6226,89.6388,89.6145,89.6307,10506.0
2016-07-18 15:30:00,110.63,110.68,110.63,110.68,20037.0,89.6307,89.6712,89.6307,89.6712,20037.0
2016-07-18 15:35:00,110.67,110.68,110.62,110.63,14628.0,89.6631,89.6712,89.6226,89.6307,14628.0
2016-07-18 15:40:00,110.64,110.65,110.62,110.65,18982.0,89.6388,89.6469,89.6226,89.6469,18982.0
2016-07-18 15:45:00,110.64,110.67,110.63,110.65,21975.0,89.6388,89.6631,89.6307,89.6469,21975.0
2016-07-18 15:50:00,110.65,110.66,110.61,110.61,23823.0,89.6469,89.655,89.6145,89.6145,23823.0
2016-07-18 15:55:00,110.61,110.63,110.59,110.63,45170.0,89.6145,89.6307,89.5983,89.6307,45170.0
2016-07-19 09:30:00,110.19,110.19,109.86,109.98,16840.0,89.2742,89.2742,89.0068,89.1041,16840.0
2016-07-19 09:35:00,110.0,110.21,110.0,110.12,3479.0,89.1203,89.2904,89.1203,89.2175,3479.0
2016-07-19 09:40:00,110.17,110.59,110.12,110.49,10197.0,89.258,89.5983,89.2175,89.5172,10197.0
2016-07-19 09:45:00,110.57,110.62,110.47,110.6,10189.0,89.5821,89.6226,89.501,89.6064,10189.0
2016-07-19 09:50:00,110.54,110.6,110.52,110.58,5090.0,89.5578,89.6064,89.5416,89.5902,5090.0
2016-07-19 09:55:00,110.55,110.57,110.47,110.53,10485.0,89.5659,89.5821,89.501,89.5497,10485.0
2016-07-19 10:00:00,110.51,110.58,110.48,110.55,5449.0,89.5335,89.5902,89.5091,89.5659,5449.0
2016-07-19 10:05:00,110.59,110.65,110.56,110.65,5096.0,89.5983,89.6469,89.574,89.6469,5096.0
2016-07-19 10:10:00,110.64,110.89,110.63,110.89,19562.0,89.6388,89.8413,89.6307,89.8413,19562.0
2016-07-19 10:15:00,110.88,110.9,110.85,110.87,11925.0,89.8332,89.8494,89.8089,89.8251,11925.0
2016-07-19 10:20:00,110.87,110.93,110.83,110.88,22738.0,89.8251,89.8737,89.7927,89.8332,22738.0
2016-07-19 10:25:00,110.89,110.92,110.79,110.87,16489.0,89.8413,89.8656,89.7603,89.8251,16489.0
2016-07-19 10:30:00,110.86,110.9,110.81,110.82,18413.0,89.817,89.8494,89.7765,89.7846,18413.0
2016-07-19 10:35:00,110.85,110.85,110.54,110.54,6069.0,89.8089,89.8089,89.5578,89.5578,6069.0
2016-07-19 10:40:00,110.53,110.57,110.47,110.51,6986.0,89.5497,89.5821,89.501,89.5335,6986.0
2016-07-19 10:45:00,110.5,110.64,110.5,110.64,8918.0,89.5253,89.6388,89.5253,89.6388,8918.0
2016-07-19 10:50:00,110.66,110.82,110.64,110.81,10167.0,89.655,89.7846,89.6388,89.7765,10167.0
2016-07-19 10:55:00,110.79,110.85,110.71,110.73,7607.0,89.7603,89.8089,89.6955,89.7117,7607.0
2016-07-19 11:00:00,110.73,110.74,110.6,110.64,11429.0,89.7117,89.7198,89.6064,89.6388,11429.0
2016-07-19 11:05:00,110.65,110.73,110.61,110.61,6744.0,89.6469,89.7117,89.6145,89.6145,6744.0
2016-07-19 11:10:00,110.61,110.61,110.47,110.59,10955.0,89.6145,89.6145,89.501,89.5983,10955.0
2016-07-19 11:15:00,110.58,110.64,110.55,110.56,6406.0,89.5902,89.6388,89.5659,89.574,6406.0
2016-07-19 11:20:00,110.55,110.56,110.48,110.48,5016.0,89.5659,89.574,89.5091,89.5091,5016.0
2016-07-19 11:25:00,110.52,110.58,110.46,110.58,10866.0,89.5416,89.5902,89.4929,89.5902,10866.0
2016-07-19 11:30:00,110.58,110.63,110.53,110.57,3791.0,89.5902,89.6307,89.5497,89.5821,3791.0
2016-07-19 11:35:00,110.5,110.53,110.45,110.48,7587.0,89.5253,89.5497,89.4848,89.5091,7587.0
2016-07-19 11:40:00,110.48,110.51,110.32,110.33,8456.0,89.5091,89.5335,89.3795,89.3876,8456.0
2016-07-19 11:45:00,110.33,110.34,110.2,110.34,11739.0,89.3876,89.3957,89.2823,89.3957,11739.0
2016-07-19 11:50:00,110.31,110.47,110.31,110.47,5161.0,89.3714,89.501,89.3714,89.501,5161.0
2016-07-19 11:55:00,110.48,110.51,110.44,110.44,14191.0,89.5091,89.5335,89.4767,89.4767,14191.0
2016-07-19 12:00:00,110.44,110.44,110.38,110.41,5460.0,89.4767,89.4767,89.4281,89.4524,5460.0
2016-07-19 12:05:00,110.42,110.46,110.4,110.43,9229.0,89.4605,89.4929,89.4443,89.4686,9229.0
2016-07-19 12:10:00,110.43,110.5,110.43,110.47,5214.0,89.4686,89.5253,89.4686,89.501,5214.0
2016-07-19 12:15:00,110.47,110.49,110.42,110.49,2120.0,89.501,89.5172,89.4605,89.5172,2120.0
2016-07-19 12:20:00,110.47,110.49,110.43,110.45,2931.0,89.501,89.5172,89.4686,89.4848,2931.0
2016-07-19 12:25:00,110.47,110.47,110.33,110.33,9516.0,89.501,89.501,89.3876,89.3876,9516.0
2016-07-19 12:30:00,110.32,110.41,110.31,110.38,6104.0,89.3795,89.4524,89.3714,89.4281,6104.0
2016-07-19 12:35:00,110.4,110.44,110.36,110.44,3569.0,89.4443,89.4767,89.4119,89.4767,3569.0
2016-07-19 12:40:00,110.45,110.46,110.4,110.42,4458.0,89.4848,89.4929,89.4443,89.4605,4458.0
2016-07-19 12:45:00,110.43,110.52,110.42,110.52,5197.0,89.4686,89.5416,89.4605,89.5416,5197.0
2016-07-19 12:50:00,110.52,110.73,110.52,110.73,7171.0,89.5416,89.7117,89.5416,89.7117,7171.0
2016-07-19 12:55:00,110.72,110.74,110.6,110.71,9088.0,89.7036,89.7198,89.6064,89.6955,9088.0
2016-07-19 13:00:00,110.71,110.71,110.65,110.65,6504.0,89.6955,89.6955,89.6469,89.6469,6504.0
2016-07-19 13:05:00,110.65,110.76,110.64,110.73,9719.0,89.6469,89.736,89.6388,89.7117,9719.0
2016-07-19 13:10:00,110.7,110.75,110.69,110.74,6385.0,89.6874,89.7279,89.6793,89.7198,6385.0
2016-07-19 13:15:00,110.74,110.74,110.7,110.72,10375.0,89.7198,89.7198,89.6874,89.7036,10375.0
2016-07-19 13:20:00,110.73,110.73,110.67,110.68,8492.0,89.7117,89.7117,89.6631,89.6712,8492.0
2016-07-19 13:25:00,110.7,110.7,110.66,110.67,7818.0,89.6874,89.6874,89.655,89.6631,7818.0
2016-07-19 13:30:00,110.68,110.69,110.58,110.58,11821.0,89.6712,89.6793,89.5902,89.5902,11821.0
2016-07-19 13:35:00,110.58,110.61,110.53,110.59,14773.0,89.5902,89.6145,89.5497,89.5983,14773.0
2016-07-19 13:40:00,110.58,110.6,110.55,110.58,4638.0,89.5902,89.6064,89.5659,89.5902,4638.0
2016-07-19 13:45:00,110.59,110.63,110.56,110.61,4901.0,89.5983,89.6307,89.574,89.6145,4901.0
2016-07-19 13:50:00,110.61,110.62,110.58,110.58,3990.0,89.6145,89.6226,89.5902,89.5902,3990.0
2016-07-19 13:55:00,110.6,110.61,110.47,110.47,6962.0,89.6064,89.6145,89.501,89.501,6962.0
2016-07-19 14:00:00,110.48,110.6,110.46,110.6,12013.0,89.5091,89.6064,89.4929,89.6064,12013.0
2016-07-19 14:05:00,110.59,110.6,110.52,110.54,6942.0,89.5983,89.6064,89.5416,89.5578,6942.0
2016-07-19 14:10:00,110.52,110.54,110.47,110.48,6406.0,89.5416,89.5578,89.501,89.5091,6406.0
2016-07-19 14:15:00,110.49,110.62,110.48,110.61,13505.0,89.5172,89.6226,89.5091,89.6145,13505.0
2016-07-19 14:20:00,110.62,110.68,110.62,110.66,8646.0,89.6226,89.6712,89.6226,89.655,8646.0
2016-07-19 14:25:00,110.64,110.68,110.62,110.66,8816.0,89.6388,89.6712,89.6226,89.655,8816.0
2016-07-19 14:30:00,110.65,110.67,110.63,110.63,16057.0,89.6469,89.6631,89.6307,89.6307,16057.0
2016-07-19 14:35:00,110.63,110.68,110.59,110.68,10629.0,89.6307,89.6712,89.5983,89.6712,10629.0
2016-07-19 14:40:00,110.66,110.8,110.66,110.78,8928.0,89.655,89.7684,89.655,89.7522,8928.0
2016-07-19 14:45:00,110.77,110.84,110.76,110.76,9193.0,89.7441,89.8008,89.736,89.736,9193.0
2016-07-19 14:50:00,110.77,110.93,110.76,110.93,28401.0,89.7441,89.8737,89.736,89.8737,28401.0
2016-07-19 14:55:00,110.94,110.95,110.85,110.86,11440.0,89.8818,89.8899,89.8089,89.817,11440.0
2016-07-19 15:00:00,110.85,110.85,110.74,110.75,9937.0,89.8089,89.8089,89.7198,89.7279,9937.0
2016-07-19 15:05:00,110.75,110.78,110.73,110.73,7840.0,89.7279,89.7522,89.7117,89.7117,7840.0
2016-07-19 15:10:00,110.73,110.76,110.7,110.74,8517.0,89.7117,89.736,89.6874,89.7198,8517.0
2016-07-19 15:15:00,110.73,110.83,110.73,110.82,12264.0,89.7117,89.7927,89.7117,89.7846,12264.0
2016-07-19 15:20:00,110.83,110.9,110.8,110.81,14923.0,89.7927,89.8494,89.7684,89.7765,14923.0
2016-07-19 15:25:00,110.81,110.84,110.77,110.79,11977.0,89.7765,89.8008,89.7441,89.7603,11977.0
2016-07-19 15:30:00,110.8,110.9,110.79,110.88,16614.0,89.7684,89.8494,89.7603,89.8332,16614.0
2016-07-19 15:35:00,110.87,110.99,110.87,110.96,24217.0,89.8251,89.9223,89.8251,89.898,24217.0
2016-07-19 15:40:00,110.96,111.12,110.96,111.11,59827.0,89.898,90.0277,89.898,90.0196,59827.0
2016-07-19 15:45:00,111.09,111.12,110.87,110.93,55666.0,90.0034,90.0277,89.8251,89.8737,55666.0
2016-07-19 15:50:00,110.94,111.02,110.94,111.01,58763.0,89.8818,89.9466,89.8818,89.9385,58763.0
2016-07-19 15:55:00,111.01,111.16,110.94,111.14,126140.0,89.9385,90.0601,89.8818,90.0439,126140.0
2016-07-20 09:30:00,112.5,114.52,112.5,113.43,157352.0,91.1457,92.7823,91.1457,91.8992,157352.0
2016-07-20 09:35:00,113.43,113.44,112.92,112.98,51283.0,91.8992,91.9073,91.486,91.5346,51283.0
2016-07-20 09:40:00,112.97,113.05,112.16,112.27,84005.0,91.5265,91.5913,90.8703,90.9594,84005.0
2016-07-20 09:45:00,112.22,113.61,112.2,112.83,70855.0,90.9189,92.045,90.9027,91.4131,70855.0
2016-07-20 09:50:00,112.86,113.6,112.83,113.08,27827.0,91.4374,92.0369,91.4131,91.6156,27827.0
2016-07-20 09:55:00,112.99,113.13,112.82,113.0,28356.0,91.5427,91.6561,91.405,91.5508,28356.0
2016-07-20 10:00:00,113.06,113.41,113.01,113.36,29933.0,91.5994,91.883,91.5589,91.8425,29933.0
2016-07-20 10:05:00,113.33,113.46,113.18,113.41,23020.0,91.8182,91.9235,91.6966,91.883,23020.0
2016-07-20 10:10:00,113.41,113.42,113.14,113.24,37169.0,91.883,91.8911,91.6642,91.7453,37169.0
2016-07-20 10:15:00,113.22,113.61,113.19,113.38,49072.0,91.7291,92.045,91.7047,91.8587,49072.0
2016-07-20 10:20:00,113.41,113.79,113.36,113.72,24479.0,91.883,92.1909,91.8425,92.1341,24479.0
2016-07-20 10:25:00,113.69,113.94,113.69,113.8,30318.0,92.1098,92.3124,92.1098,92.199,30318.0
2016-07-20 10:30:00,113.81,113.82,113.48,113.65,41820.0,92.2071,92.2152,91.9397,92.0774,41820.0
2016-07-20 10:35:00,113.65,113.83,113.58,113.8,21485.0,92.0774,92.2233,92.0207,92.199,21485.0
2016-07-20 10:40:00,113.84,113.86,113.72,113.75,26417.0,92.2314,92.2476,92.1341,92.1584,26417.0
2016-07-20 10:45:00,113.76,113.9,113.73,113.73,31418.0,92.1665,92.28,92.1422,92.1422,31418.0
2016-07-20 10:50:00,113.73,113.83,113.62,113.62,26011.0,92.1422,92.2233,92.0531,92.0531,26011.0
2016-07-20 10:55:00,113.62,113.74,113.6,113.64,27030.0,92.0531,92.1503,92.0369,92.0693,27030.0
2016-07-20 11:00:00,113.66,114.02,113.58,113.98,96047.0,92.0855,92.3772,92.0207,92.3448,96047.0
2016-07-20 11:05:00,114.0,114.0,113.86,113.96,41922.0,92.361,92.361,92.2476,92.3286,41922.0
2016-07-20 11:10:00,113.93,114.16,113.89,113.89,63423.0,92.3043,92.4906,92.2719,92.2719,63423.0
2016-07-20 11:15:00,113.91,114.1,113.82,113.83,97701.0,92.2881,92.442,92.2152,92.2233,97701.0
2016-07-20 11:20:00,113.82,114.01,113.79,113.9,22600.0,92.2152,92.3691,92.1909,92.28,22600.0
2016-07-20 11:25:00,113.91,114.08,113.88,113.95,21826.0,92.2881,92.4258,92.2638,92.3205,21826.0
2016-07-20 11:30:00,113.95,113.97,113.77,113.83,26420.0,92.3205,92.3367,92.1747,92.2233,26420.0
2016-07-20 11:35:00,113.85,113.87,113.77,113.83,17826.0,92.2395,92.2557,92.1747,92.2233,17826.0
2016-07-20 11:40:00,113.82,113.98,113.79,113.92,25490.0,92.2152,92.3448,92.1909,92.2962,25490.0
2016-07-20 11:45:00,113.92,114.09,113.91,114.04,21415.0,92.2962,92.4339,92.2881,92.3934,21415.0
2016-07-20 11:50:00,114.05,114.16,114.03,114.16,18082.0,92.4015,92.4906,92.3853,92.4906,18082.0
2016-07-20 11:55:00,114.17,114.29,114.14,114.18,18922.0,92.4987,92.5959,92.4744,92.5068,18922.0
2016-07-20 12:00:00,114.18,114.19,114.03,114.05,18815.0,92.5068,92.5149,92.3853,92.4015,18815.0
2016-07-20 12:05:00,114.05,114.08,113.99,114.03,20720.0,92.4015,92.4258,92.3529,92.3853,20720.0
2016-07-20 12:10:00,114.02,114.14,113.99,114.09,12099.0,92.3772,92.4744,92.3529,92.4339,12099.0
2016-07-20 12:15:00,114.06,114.25,114.05,114.25,14338.0,92.4096,92.5635,92.4015,92.5635,14338.0
2016-07-20 12:20:00,114.25,114.36,114.21,114.36,14751.0,92.5635,92.6527,92.5311,92.6527,14751.0
2016-07-20 12:25:00,114.35,114.36,114.25,114.29,28563.0,92.6446,92.6527,92.5635,92.5959,28563.0
2016-07-20 12:30:00,114.29,114.29,114.17,114.23,14365.0,92.5959,92.5959,92.4987,92.5473,14365.0
2016-07-20 12:35:00,114.23,114.23,113.98,114.07,36185.0,92.5473,92.5473,92.3448,92.4177,36185.0
2016-07-20 12:40:00,114.1,114.37,114.05,114.37,26002.0,92.442,92.6608,92.4015,92.6608,26002.0
2016-07-20 12:45:00,114.34,114.35,114.22,114.32,20446.0,92.6365,92.6446,92.5392,92.6203,20446.0
2016-07-20 12:50:00,114.3,114.33,114.22,114.33,16118.0,92.604,92.6284,92.5392,92.6284,16118.0
2016-07-20 12:55:00,114.35,114.35,114.26,114.28,12851.0,92.6446,92.6446,92.5716,92.5878,12851.0
2016-07-20 13:00:00,114.28,114.3,114.18,114.28,38564.0,92.5878,92.604,92.5068,92.5878,38564.0
2016-07-20 13:05:00,114.28,114.34,114.22,114.3,15850.0,92.5878,92.6365,92.5392,92.604,15850.0
2016-07-20 13:10:00,114.32,114.37,114.29,114.33,13906.0,92.6203,92.6608,92.5959,92.6284,13906.0
2016-07-20 13:15:00,114.33,114.36,114.24,114.29,13767.0,92.6284,92.6527,92.5554,92.5959,13767.0
2016-07-20 13:20:00,114.28,114.4,114.2,114.35,16710.0,92.5878,92.6851,92.523,92.6446,16710.0
2016-07-20 13:25:00,114.35,114.4,114.25,114.25,13448.0,92.6446,92.6851,92.5635,92.5635,13448.0
2016-07-20 13:30:00,114.27,114.36,114.23,114.32,16093.0,92.5797,92.6527,92.5473,92.6203,16093.0
2016-07-20 13:35:00,114.32,114.38,114.27,114.33,15762.0,92.6203,92.6689,92.5797,92.6284,15762.0
2016-07-20 13:40:00,114.32,114.33,114.16,114.18,12110.0,92.6203,92.6284,92.4906,92.5068,12110.0
2016-07-20 13:45:00,114.18,114.26,114.09,114.25,16452.0,92.5068,92.5716,92.4339,92.5635,16452.0
2016-07-20 13:50:00,114.25,114.28,114.22,114.26,18058.0,92.5635,92.5878,92.5392,92.5716,18058.0
2016-07-20 13:55:00,114.26,114.33,113.99,114.0,39479.0,92.5716,92.6284,92.3529,92.361,39479.0
2016-07-20 14:00:00,114.03,114.14,114.01,114.02,13965.0,92.3853,92.4744,92.3691,92.3772,13965.0
2016-07-20 14:05:00,114.02,114.11,114.0,114.09,15360.0,92.3772,92.4501,92.361,92.4339,15360.0
2016-07-20 14:10:00,114.08,114.08,113.99,114.0,20025.0,92.4258,92.4258,92.3529,92.361,20025.0
2016-07-20 14:15:00,114.0,114.01,113.81,113.81,20908.0,92.361,92.3691,92.2071,92.2071,20908.0
2016-07-20 14:20:00,113.82,113.82,113.73,113.77,14466.0,92.2152,92.2152,92.1422,92.1747,14466.0
2016-07-20 14:25:00,113.76,113.81,113.72,113.77,12301.0,92.1665,92.2071,92.1341,92.1747,12301.0
2016-07-20 14:30:00,113.75,113.86,113.75,113.76,19688.0,92.1584,92.2476,92.1584,92.1665,19688.0
2016-07-20 14:35:00,113.79,113.87,113.79,113.83,12995.0,92.1909,92.2557,92.1909,92.2233,12995.0
2016-07-20 14:40:00,113.84,113.89,113.8,113.85,16269.0,92.2314,92.2719,92.199,92.2395,16269.0
2016-07-20 14:45:00,113.85,113.99,113.84,113.96,18231.0,92.2395,92.3529,92.2314,92.3286,18231.0
2016-07-20 14:50:00,113.96,114.0,113.89,113.9,22637.0,92.3286,92.361,92.2719,92.28,22637.0
2016-07-20 14:55:00,113.9,114.03,113.86,113.87,17237.0,92.28,92.3853,92.2476,92.2557,17237.0
2016-07-20 15:00:00,113.88,113.96,113.86,113.95,21925.0,92.2638,92.3286,92.2476,92.3205,21925.0
2016-07-20 15:05:00,113.9,114.01,113.89,113.98,21310.0,92.28,92.3691,92.2719,92.3448,21310.0
2016-07-20 15:10:00,113.97,114.01,113.95,113.99,21958.0,92.3367,92.3691,92.3205,92.3529,21958.0
2016-07-20 15:15:00,113.99,114.03,113.95,113.96,12606.0,92.3529,92.3853,92.3205,92.3286,12606.0
2016-07-20 15:20:00,113.96,113.97,113.82,113.84,24402.0,92.3286,92.3367,92.2152,92.2314,24402.0
2016-07-20 15:25:00,113.84,113.91,113.84,113.9,16708.0,92.2314,92.2881,92.2314,92.28,16708.0
2016-07-20 15:30:00,113.91,113.97,113.9,113.97,23131.0,92.2881,92.3367,92.28,92.3367,23131.0
2016-07-20 15:35:00,113.96,114.2,113.96,114.2,45555.0,92.3286,92.523,92.3286,92.523,45555.0
2016-07-20 15:40:00,114.21,114.3,114.2,114.29,71393.0,92.5311,92.604,92.523,92.5959,71393.0
2016-07-20 15:45:00,114.28,114.31,114.18,114.18,66894.0,92.5878,92.6122,92.5068,92.5068,66894.0
2016-07-20 15:50:00,114.18,114.22,114.17,114.22,55732.0,92.5068,92.5392,92.4987,92.5392,55732.0
2016-07-20 15:55:00,114.22,114.23,114.15,114.22,126800.0,92.5392,92.5473,92.4825,92.5392,126800.0
2016-07-21 09:30:00,114.12,114.2,113.8,114.19,46437.0,92.4582,92.523,92.199,92.5149,46437.0
2016-07-21 09:35:00,114.18,114.64,114.18,114.55,39569.0,92.5068,92.8795,92.5068,92.8066,39569.0
2016-07-21 09:40:00,114.55,114.63,114.41,114.59,66002.0,92.8066,92.8714,92.6932,92.839,66002.0
2016-07-21 09:45:00,114.58,114.76,114.55,114.55,24240.0,92.8309,92.9767,92.8066,92.8066,24240.0
2016-07-21 09:50:00,114.54,114.69,114.47,114.67,15537.0,92.7985,92.92,92.7418,92.9038,15537.0
2016-07-21 09:55:00,114.68,114.79,114.58,114.73,17333.0,92.9119,93.001,92.8309,92.9524,17333.0
2016-07-21 10:00:00,114.73,114.74,114.5,114.68,14416.0,92.9524,92.9605,92.7661,92.9119,14416.0
2016-07-21 10:05:00,114.69,114.84,114.67,114.74,28520.0,92.92,93.0415,92.9038,92.9605,28520.0
2016-07-21 10:10:00,114.78,114.97,114.78,114.81,45942.0,92.9929,93.1469,92.9929,93.0172,45942.0
2016-07-21 10:15:00,114.8,114.86,114.69,114.69,19629.0,93.0091,93.0578,92.92,92.92,19629.0
2016-07-21 10:20:00,114.7,114.92,114.68,114.86,14348.0,92.9281,93.1064,92.9119,93.0578,14348.0
2016-07-21 10:25:00,114.84,114.93,114.81,114.9,23906.0,93.0415,93.1145,93.0172,93.0902,23906.0
2016-07-21 10:30:00,114.9,114.92,114.73,114.84,17575.0,93.0902,93.1064,92.9524,93.0415,17575.0
2016-07-21 10:35:00,114.85,114.93,114.83,114.91,26923.0,93.0497,93.1145,93.0334,93.0983,26923.0
2016-07-21 10:40:00,114.93,114.96,114.88,114.95,17544.0,93.1145,93.1388,93.074,93.1307,17544.0
2016-07-21 10:45:00,114.95,115.02,114.87,114.88,35702.0,93.1307,93.1874,93.0659,93.074,35702.0
2016-07-21 10:50:00,114.87,114.96,114.83,114.89,31894.0,93.0659,93.1388,93.0334,93.0821,31894.0
2016-07-21 10:55:00,114.88,114.91,114.83,114.9,6310.0,93.074,93.0983,93.0334,93.0902,6310.0
2016-07-21 11:00:00,114.89,114.9,114.78,114.8,15438.0,93.0821,93.0902,92.9929,93.0091,15438.0
2016-07-21 11:05:00,114.81,114.82,114.61,114.65,169298.0,93.0172,93.0253,92.8552,92.8876,169298.0
2016-07-21 11:10:00,114.63,114.67,114.56,114.57,12522.0,92.8714,92.9038,92.8147,92.8228,12522.0
2016-07-21 11:15:00,114.57,114.65,114.54,114.6,18048.0,92.8228,92.8876,92.7985,92.8471,18048.0
2016-07-21 11:20:00,114.59,114.66,114.52,114.55,12652.0,92.839,92.8957,92.7823,92.8066,12652.0
2016-07-21 11:25:00,114.56,114.61,114.52,114.59,15457.0,92.8147,92.8552,92.7823,92.839,15457.0
2016-07-21 11:30:00,114.58,114.58,114.36,114.36,14908.0,92.8309,92.8309,92.6527,92.6527,14908.0
2016-07-21 11:35:00,114.32,114.33,114.25,114.3,9410.0,92.6203,92.6284,92.5635,92.604,9410.0
2016-07-21 11:40:00,114.31,114.33,114.14,114.22,64923.0,92.6122,92.6284,92.4744,92.5392,64923.0
2016-07-21 11:45:00,114.21,114.24,114.15,114.22,20305.0,92.5311,92.5554,92.4825,92.5392,20305.0
2016-07-21 11:50:00,114.22,114.22,114.05,114.1,14984.0,92.5392,92.5392,92.4015,92.442,14984.0
2016-07-21 11:55:00,114.1,114.11,114.01,114.08,16512.0,92.442,92.4501,92.3691,92.4258,16512.0
2016-07-21 12:00:00,114.1,114.1,114.02,114.07,7586.0,92.442,92.442,92.3772,92.4177,7586.0
2016-07-21 12:05:00,114.07,114.22,113.99,114.04,38524.0,92.4177,92.5392,92.3529,92.3934,38524.0
2016-07-21 12:10:00,114.03,114.08,114.02,114.05,7911.0,92.3853,92.4258,92.3772,92.4015,7911.0
2016-07-21 12:15:00,114.04,114.06,114.01,114.01,8405.0,92.3934,92.4096,92.3691,92.3691,8405.0
2016-07-21 12:20:00,114.01,114.02,113.97,114.02,19218.0,92.3691,92.3772,92.3367,92.3772,19218.0
2016-07-21 12:25:00,114.01,114.03,113.94,113.95,16130.0,92.3691,92.3853,92.3124,92.3205,16130.0
2016-07-21 12:30:00,113.97,113.99,113.92,113.95,51070.0,92.3367,92.3529,92.2962,92.3205,51070.0
2016-07-21 12:35:00,113.94,113.96,113.9,113.96,13531.0,92.3124,92.3286,92.28,92.3286,13531.0
2016-07-21 12:40:00,113.95,113.95,113.89,113.9,34603.0,92.3205,92.3205,92.2719,92.28,34603.0
2016-07-21 12:45:00,113.9,113.91,113.87,113.9,14483.0,92.28,92.2881,92.2557,92.28,14483.0
2016-07-21 12:50:00,113.89,113.91,113.8,113.9,18782.0,92.2719,92.2881,92.199,92.28,18782.0
2016-07-21 12:55:00,113.9,113.9,113.81,113.84,6872.0,92.28,92.28,92.2071,92.2314,6872.0
2016-07-21 13:00:00,113.85,113.91,113.83,113.83,14059.0,92.2395,92.2881,92.2233,92.2233,14059.0
2016-07-21 13:05:00,113.81,113.82,113.72,113.78,17547.0,92.2071,92.2152,92.1341,92.1828,17547.0
2016-07-21 13:10:00,113.79,113.84,113.73,113.82,12203.0,92.1909,92.2314,92.1422,92.2152,12203.0
2016-07-21 13:15:00,113.81,113.88,113.8,113.85,11650.0,92.2071,92.2638,92.199,92.2395,11650.0
2016-07-21 13:20:00,113.86,113.94,113.85,113.9,11893.0,92.2476,92.3124,92.2395,92.28,11893.0
2016-07-21 13:25:00,113.89,113.95,113.86,113.93,15194.0,92.2719,92.3205,92.2476,92.3043,15194.0
2016-07-21 13:30:00,113.94,113.94,113.88,113.91,10479.0,92.3124,92.3124,92.2638,92.2881,10479.0
2016-07-21 13:35:00,113.92,113.96,113.91,113.96,8425.0,92.2962,92.3286,92.2881,92.3286,8425.0
2016-07-21 13:40:00,113.96,114.03,113.89,113.92,12154.0,92.3286,92.3853,92.2719,92.2962,12154.0
2016-07-21 13:45:00,113.92,113.96,113.85,113.85,10188.0,92.2962,92.3286,92.2395,92.2395,10188.0
2016-07-21 13:50:00,113.85,113.85,113.79,113.79,12092.0,92.2395,92.2395,92.1909,92.1909,12092.0
2016-07-21 13:55:00,113.76,113.77,113.69,113.74,12746.0,92.1665,92.1747,92.1098,92.1503,12746.0
2016-07-21 14:00:00,113.75,113.85,113.74,113.84,14209.0,92.1584,92.2395,92.1503,92.2314,14209.0
2016-07-21 14:05:00,113.83,113.9,113.82,113.83,11323.0,92.2233,92.28,92.2152,92.2233,11323.0
2016-07-21 14:10:00,113.82,113.88,113.78,113.87,8997.0,92.2152,92.2638,92.1828,92.2557,8997.0
2016-07-21 14:15:00,113.87,113.91,113.81,113.85,26552.0,92.2557,92.2881,92.2071,92.2395,26552.0
2016-07-21 14:20:00,113.85,113.93,113.82,113.93,14482.0,92.2395,92.3043,92.2152,92.3043,14482.0
2016-07-21 14:25:00,113.94,114.03,113.91,114.0,13672.0,92.3124,92.3853,92.2881,92.361,13672.0
2016-07-21 14:30:00,114.0,114.06,113.94,114.03,12652.0,92.361,92.4096,92.3124,92.3853,12652.0
2016-07-21 14:35:00,114.03,114.04,113.93,114.01,15794.0,92.3853,92.3934,92.3043,92.3691,15794.0
2016-07-21 14:40:00,114.01,114.09,114.0,114.08,10542.0,92.3691,92.4339,92.361,92.4258,10542.0
2016-07-21 14:45:00,114.08,114.11,114.04,114.07,11457.0,92.4258,92.4501,92.3934,92.4177,11457.0
2016-07-21 14:50:00,114.07,114.08,114.04,114.05,11833.0,92.4177,92.4258,92.3934,92.4015,11833.0
2016-07-21 14:55:00,114.04,114.1,114.03,114.09,13444.0,92.3934,92.442,92.3853,92.4339,13444.0
2016-07-21 15:00:00,114.1,114.1,113.99,114.0,18618.0,92.442,92.442,92.3529,92.361,18618.0
2016-07-21 15:05:00,114.01,114.01,113.91,113.94,30520.0,92.3691,92.3691,92.2881,92.3124,30520.0
2016-07-21 15:10:00,113.94,114.03,113.94,114.02,10586.0,92.3124,92.3853,92.3124,92.3772,10586.0
2016-07-21 15:15:00,114.03,114.07,113.8,113.84,35325.0,92.3853,92.4177,92.199,92.2314,35325.0
2016-07-21 15:20:00,113.84,113.98,113.83,113.98,8434.0,92.2314,92.3448,92.2233,92.3448,8434.0
2016-07-21 15:25:00,113.98,114.0,113.96,114.0,19581.0,92.3448,92.361,92.3286,92.361,19581.0
2016-07-21 15:30:00,114.0,114.07,113.97,114.07,28295.0,92.361,92.4177,92.3367,92.4177,28295.0
2016-07-21 15:35:00,114.07,114.08,113.9,113.91,29405.0,92.4177,92.4258,92.28,92.2881,29405.0
2016-07-21 15:40:00,113.92,114.03,113.92,113.92,33791.0,92.2962,92.3853,92.2962,92.2962,33791.0
2016-07-21 15:45:00,113.92,114.02,113.89,113.99,46060.0,92.2962,92.3772,92.2719,92.3529,46060.0
2016-07-21 15:50:00,113.99,114.04,113.98,113.99,52002.0,92.3529,92.3934,92.3448,92.3529,52002.0
2016-07-21 15:55:00,113.99,114.11,113.95,113.98,94018.0,92.3529,92.4501,92.3205,92.3448,94018.0
2016-07-22 09:30:00,114.03,114.4,113.87,113.96,37921.0,92.3853,92.6851,92.2557,92.3286,37921.0
2016-07-22 09:35:00,113.93,114.0,113.73,113.81,13683.0,92.3043,92.361,92.1422,92.2071,13683.0
2016-07-22 09:40:00,113.88,114.04,113.87,114.0,7273.0,92.2638,92.3934,92.2557,92.361,7273.0
2016-07-22 09:45:00,114.06,114.13,114.01,114.04,22699.0,92.4096,92.4663,92.3691,92.3934,22699.0
2016-07-22 09:50:00,114.01,114.09,113.97,113.99,14566.0,92.3691,92.4339,92.3367,92.3529,14566.0
2016-07-22 09:55:00,114.01,114.03,113.89,114.03,9531.0,92.3691,92.3853,92.2719,92.3853,9531.0
2016-07-22 10:00:00,114.03,114.14,113.94,114.05,15646.0,92.3853,92.4744,92.3124,92.4015,15646.0
2016-07-22 10:05:00,114.05,114.09,114.0,114.03,10765.0,92.4015,92.4339,92.361,92.3853,10765.0
2016-07-22 10:10:00,113.97,114.0,113.92,113.98,4082.0,92.3367,92.361,92.2962,92.3448,4082.0
2016-07-22 10:15:00,113.94,113.98,113.87,113.98,7145.0,92.3124,92.3448,92.2557,92.3448,7145.0
2016-07-22 10:20:00,113.96,114.05,113.94,114.03,8736.0,92.3286,92.4015,92.3124,92.3853,8736.0
2016-07-22 10:25:00,114.04,114.04,113.96,114.0,17501.0,92.3934,92.3934,92.3286,92.361,17501.0
2016-07-22 10:30:00,114.0,114.11,113.96,114.1,16133.0,92.361,92.4501,92.3286,92.442,16133.0
2016-07-22 10:35:00,114.1,114.1,113.92,113.96,14063.0,92.442,92.442,92.2962,92.3286,14063.0
2016-07-22 10:40:00,113.95,113.97,113.92,113.95,11483.0,92.3205,92.3367,92.2962,92.3205,11483.0
2016-07-22 10:45:00,113.99,114.04,113.97,114.0,12510.0,92.3529,92.3934,92.3367,92.361,12510.0
2016-07-22 10:50:00,114.0,114.09,114.0,114.03,18993.0,92.361,92.4339,92.361,92.3853,18993.0
2016-07-22 10:55:00,114.05,114.08,113.99,113.99,11544.0,92.4015,92.4258,92.3529,92.3529,11544.0
2016-07-22 11:00:00,113.98,114.05,113.96,113.99,10978.0,92.3448,92.4015,92.3286,92.3529,10978.0
2016-07-22 11:05:00,114.01,114.01,113.92,113.92,6290.0,92.3691,92.3691,92.2962,92.2962,6290.0
2016-07-22 11:10:00,113.93,113.95,113.85,113.86,4647.0,92.3043,92.3205,92.2395,92.2476,4647.0
2016-07-22 11:15:00,113.85,113.85,113.8,113.81,9179.0,92.2395,92.2395,92.199,92.2071,9179.0
2016-07-22 11:20:00,113.81,113.89,113.81,113.88,6157.0,92.2071,92.2719,92.2071,92.2638,6157.0
2016-07-22 11:25:00,113.86,113.86,113.83,113.84,5400.0,92.2476,92.2476,92.2233,92.2314,5400.0
2016-07-22 11:30:00,113.82,113.95,113.82,113.94,6819.0,92.2152,92.3205,92.2152,92.3124,6819.0
2016-07-22 11:35:00,113.94,113.95,113.83,113.86,5966.0,92.3124,92.3205,92.2233,92.2476,5966.0
2016-07-22 11:40:00,113.89,113.96,113.87,113.94,5205.0,92.2719,92.3286,92.2557,92.3124,5205.0
2016-07-22 11:45:00,113.93,114.0,113.93,113.99,5228.0,92.3043,92.361,92.3043,92.3529,5228.0
2016-07-22 11:50:00,113.99,114.15,113.98,114.11,9967.0,92.3529,92.4825,92.3448,92.4501,9967.0
2016-07-22 11:55:00,114.1,114.13,114.09,114.11,11031.0,92.442,92.4663,92.4339,92.4501,11031.0
2016-07-22 12:00:00,114.11,114.12,114.09,114.1,12293.0,92.4501,92.4582,92.4339,92.442,12293.0
2016-07-22 12:05:00,114.09,114.14,114.09,114.1,9059.0,92.4339,92.4744,92.4339,92.442,9059.0
2016-07-22 12:10:00,114.11,114.14,114.05,114.07,5407.0,92.4501,92.4744,92.4015,92.4177,5407.0
2016-07-22 12:15:00,114.06,114.16,114.06,114.11,6492.0,92.4096,92.4906,92.4096,92.4501,6492.0
2016-07-22 12:20:00,114.12,114.21,114.12,114.19,4635.0,92.4582,92.5311,92.4582,92.5149,4635.0
2016-07-22 12:25:00,114.18,114.26,114.17,114.26,10765.0,92.5068,92.5716,92.4987,92.5716,10765.0
2016-07-22 12:30:00,114.27,114.29,114.25,114.25,9636.0,92.5797,92.5959,92.5635,92.5635,9636.0
2016-07-22 12:35:00,114.25,114.25,114.2,114.2,5417.0,92.5635,92.5635,92.523,92.523,5417.0
2016-07-22 12:40:00,114.2,114.26,114.18,114.24,7576.0,92.523,92.5716,92.5068,92.5554,7576.0
2016-07-22 12:45:00,114.25,114.25,114.22,114.23,7646.0,92.5635,92.5635,92.5392,92.5473,7646.0
2016-07-22 12:50:00,114.23,114.26,114.21,114.21,6967.0,92.5473,92.5716,92.5311,92.5311,6967.0
2016-07-22 12:55:00,114.21,114.26,114.17,114.2,10236.0,92.5311,92.5716,92.4987,92.523,10236.0
2016-07-22 13:00:00,114.18,114.26,114.17,114.2,6186.0,92.5068,92.5716,92.4987,92.523,6186.0
2016-07-22 13:05:00,114.21,114.21,114.17,114.2,3093.0,92.5311,92.5311,92.4987,92.523,3093.0
2016-07-22 13:10:00,114.21,114.21,114.17,114.17,6390.0,92.5311,92.5311,92.4987,92.4987,6390.0
2016-07-22 13:15:00,114.17,114.21,114.17,114.18,2400.0,92.4987,92.5311,92.4987,92.5068,2400.0
2016-07-22 13:20:00,114.19,114.21,114.16,114.18,13593.0,92.5149,92.5311,92.4906,92.5068,13593.0
2016-07-22 13:25:00,114.17,114.21,114.17,114.19,8572.0,92.4987,92.5311,92.4987,92.5149,8572.0
2016-07-22 13:30:00,114.2,114.28,114.2,114.27,14897.0,92.523,92.5878,92.523,92.5797,14897.0
2016-07-22 13:35:00,114.27,114.3,114.19,114.19,9640.0,92.5797,92.604,92.5149,92.5149,9640.0
2016-07-22 13:40:00,114.2,114.24,114.2,114.22,5363.0,92.523,92.5554,92.523,92.5392,5363.0
2016-07-22 13:45:00,114.22,114.28,114.22,114.27,7513.0,92.5392,92.5878,92.5392,92.5797,7513.0
2016-07-22 13:50:00,114.27,114.3,114.22,114.22,14240.0,92.5797,92.604,92.5392,92.5392,14240.0
2016-07-22 13:55:00,114.23,114.26,114.16,114.17,13001.0,92.5473,92.5716,92.4906,92.4987,13001.0
2016-07-22 14:00:00,114.18,114.2,114.15,114.16,26699.0,92.5068,92.523,92.4825,92.4906,26699.0
2016-07-22 14:05:00,114.18,114.31,114.16,114.29,16264.0,92.5068,92.6122,92.4906,92.5959,16264.0
2016-07-22 14:10:00,114.3,114.31,114.25,114.26,9607.0,92.604,92.6122,92.5635,92.5716,9607.0
2016-07-22 14:15:00,114.27,114.35,114.26,114.34,32913.0,92.5797,92.6446,92.5716,92.6365,32913.0
2016-07-22 14:20:00,114.35,114.4,114.34,114.37,9741.0,92.6446,92.6851,92.6365,92.6608,9741.0
2016-07-22 14:25:00,114.37,114.42,114.37,114.41,19539.0,92.6608,92.7013,92.6608,92.6932,19539.0
2016-07-22 14:30:00,114.42,114.43,114.4,114.43,6939.0,92.7013,92.7094,92.6851,92.7094,6939.0
2016-07-22 14:35:00,114.43,114.44,114.38,114.43,16943.0,92.7094,92.7175,92.6689,92.7094,16943.0
2016-07-22 14:40:00,114.43,114.46,114.39,114.39,12873.0,92.7094,92.7337,92.677,92.677,12873.0
2016-07-22 14:45:00,114.4,114.52,114.39,114.5,6924.0,92.6851,92.7823,92.677,92.7661,6924.0
2016-07-22 14:50:00,114.51,114.53,114.49,114.52,6615.0,92.7742,92.7904,92.758,92.7823,6615.0
2016-07-22 14:55:00,114.52,114.52,114.37,114.44,13270.0,92.7823,92.7823,92.6608,92.7175,13270.0
2016-07-22 15:00:00,114.43,114.52,114.42,114.5,15520.0,92.7094,92.7823,92.7013,92.7661,15520.0
2016-07-22 15:05:00,114.49,114.49,114.44,114.46,12792.0,92.758,92.758,92.7175,92.7337,12792.0
2016-07-22 15:10:00,114.47,114.55,114.45,114.49,11276.0,92.7418,92.8066,92.7256,92.758,11276.0
2016-07-22 15:15:00,114.48,114.57,114.47,114.56,14306.0,92.7499,92.8228,92.7418,92.8147,14306.0
2016-07-22 15:20:00,114.55,114.58,114.54,114.55,9794.0,92.8066,92.8309,92.7985,92.8066,9794.0
2016-07-22 15:25:00,114.54,114.58,114.52,114.54,15591.0,92.7985,92.8309,92.7823,92.7985,15591.0
2016-07-22 15:30:00,114.54,114.58,114.53,114.54,19522.0,92.7985,92.8309,92.7904,92.7985,19522.0
2016-07-22 15:35:00,114.54,114.63,114.51,114.56,15851.0,92.7985,92.8714,92.7742,92.8147,15851.0
2016-07-22 15:40:00,114.56,114.62,114.55,114.62,37325.0,92.8147,92.8633,92.8066,92.8633,37325.0
2016-07-22 15:45:00,114.62,114.66,114.47,114.47,39974.0,92.8633,92.8957,92.7418,92.7418,39974.0
2016-07-22 15:50:00,114.47,114.52,114.39,114.43,58069.0,92.7418,92.7823,92.677,92.7094,58069.0
2016-07-22 15:55:00,114.44,114.57,114.4,114.57,78089.0,92.7175,92.8228,92.6851,92.8228,78089.0
2016-07-25 09:30:00,114.58,114.64,114.06,114.14,13918.0,92.8309,92.8795,92.4096,92.4744,13918.0
2016-07-25 09:35:00,114.2,114.32,114.13,114.31,3988.0,92.523,92.6203,92.4663,92.6122,3988.0
2016-07-25 09:40:00,114.27,114.35,114.19,114.35,11818.0,92.5797,92.6446,92.5149,92.6446,11818.0
2016-07-25 09:45:00,114.36,114.42,114.28,114.29,12532.0,92.6527,92.7013,92.5878,92.5959,12532.0
2016-07-25 09:50:00,114.29,114.37,114.29,114.35,3435.0,92.5959,92.6608,92.5959,92.6446,3435.0
2016-07-25 09:55:00,114.39,114.5,114.29,114.42,14394.0,92.677,92.7661,92.5959,92.7013,14394.0
2016-07-25 10:00:00,114.43,114.51,114.25,114.31,11803.0,92.7094,92.7742,92.5635,92.6122,11803.0
2016-07-25 10:05:00,114.31,114.39,114.22,114.24,5550.0,92.6122,92.677,92.5392,92.5554,5550.0
2016-07-25 10:10:00,114.24,114.24,114.07,114.17,6775.0,92.5554,92.5554,92.4177,92.4987,6775.0
2016-07-25 10:15:00,114.15,114.27,114.13,114.2,4168.0,92.4825,92.5797,92.4663,92.523,4168.0
2016-07-25 10:20:00,114.17,114.24,114.16,114.24,2594.0,92.4987,92.5554,92.4906,92.5554,2594.0
2016-07-25 10:25:00,114.28,114.31,114.24,114.26,5234.0,92.5878,92.6122,92.5554,92.5716,5234.0
2016-07-25 10:30:00,114.23,114.3,114.18,114.3,7234.0,92.5473,92.604,92.5068,92.604,7234.0
2016-07-25 10:35:00,114.32,114.36,114.3,114.35,2413.0,92.6203,92.6527,92.604,92.6446,2413.0
2016-07-25 10:40:00,114.36,114.39,114.26,114.28,4201.0,92.6527,92.677,92.5716,92.5878,4201.0
2016-07-25 10:45:00,114.3,114.38,114.3,114.34,7875.0,92.604,92.6689,92.604,92.6365,7875.0
2016-07-25 10:50:00,114.36,114.49,114.33,114.46,10655.0,92.6527,92.758,92.6284,92.7337,10655.0
2016-07-25 10:55:00,114.47,114.47,114.33,114.35,7159.0,92.7418,92.7418,92.6284,92.6446,7159.0
2016-07-25 11:00:00,114.35,114.35,114.28,114.33,6744.0,92.6446,92.6446,92.5878,92.6284,6744.0
2016-07-25 11:05:00,114.33,114.34,114.24,114.3,5527.0,92.6284,92.6365,92.5554,92.604,5527.0
2016-07-25 11:10:00,114.3,114.32,114.23,114.31,8336.0,92.604,92.6203,92.5473,92.6122,8336.0
2016-07-25 11:15:00,114.31,114.33,114.3,114.32,8050.0,92.6122,92.6284,92.604,92.6203,8050.0
2016-07-25 11:20:00,114.31,114.39,114.27,114.36,12579.0,92.6122,92.677,92.5797,92.6527,12579.0
2016-07-25 11:25:00,114.39,114.42,114.25,114.37,18734.0,92.677,92.7013,92.5635,92.6608,18734.0
2016-07-25 11:30:00,114.36,114.36,114.23,114.3,7112.0,92.6527,92.6527,92.5473,92.604,7112.0
2016-07-25 11:35:00,114.32,114.34,114.3,114.3,2792.0,92.6203,92.6365,92.604,92.604,2792.0
2016-07-25 11:40:00,114.3,114.35,114.28,114.29,7123.0,92.604,92.6446,92.5878,92.5959,7123.0
2016-07-25 11:45:00,114.31,114.34,114.27,114.27,2402.0,92.6122,92.6365,92.5797,92.5797,2402.0
2016-07-25 11:50:00,114.28,114.37,114.26,114.37,3518.0,92.5878,92.6608,92.5716,92.6608,3518.0
2016-07-25 11:55:00,114.34,114.37,114.31,114.33,3400.0,92.6365,92.6608,92.6122,92.6284,3400.0
2016-07-25 12:00:00,114.31,114.36,114.28,114.31,7819.0,92.6122,92.6527,92.5878,92.6122,7819.0
2016-07-25 12:05:00,114.3,114.37,114.28,114.37,8115.0,92.604,92.6608,92.5878,92.6608,8115.0
2016-07-25 12:10:00,114.37,114.37,114.31,114.36,8070.0,92.6608,92.6608,92.6122,92.6527,8070.0
2016-07-25 12:15:00,114.35,114.36,114.31,114.34,8277.0,92.6446,92.6527,92.6122,92.6365,8277.0
2016-07-25 12:20:00,114.34,114.45,114.34,114.4,10902.0,92.6365,92.7256,92.6365,92.6851,10902.0
2016-07-25 12:25:00,114.42,114.44,114.39,114.43,4300.0,92.7013,92.7175,92.677,92.7094,4300.0
2016-07-25 12:30:00,114.41,114.44,114.39,114.44,6248.0,92.6932,92.7175,92.677,92.7175,6248.0
2016-07-25 12:35:00,114.44,114.5,114.44,114.47,11785.0,92.7175,92.7661,92.7175,92.7418,11785.0
2016-07-25 12:40:00,114.48,114.52,114.46,114.49,5595.0,92.7499,92.7823,92.7337,92.758,5595.0
2016-07-25 12:45:00,114.51,114.66,114.51,114.64,5399.0,92.7742,92.8957,92.7742,92.8795,5399.0
2016-07-25 12:50:00,114.64,114.69,114.55,114.59,6801.0,92.8795,92.92,92.8066,92.839,6801.0
2016-07-25 12:55:00,114.57,114.57,114.49,114.5,3175.0,92.8228,92.8228,92.758,92.7661,3175.0
2016-07-25 13:00:00,114.5,114.56,114.47,114.53,8144.0,92.7661,92.8147,92.7418,92.7904,8144.0
2016-07-25 13:05:00,114.54,114.54,114.52,114.53,2300.0,92.7985,92.7985,92.7823,92.7904,2300.0
2016-07-25 13:10:00,114.53,114.55,114.48,114.48,4663.0,92.7904,92.8066,92.7499,92.7499,4663.0
2016-07-25 13:15:00,114.47,114.57,114.47,114.55,3835.0,92.7418,92.8228,92.7418,92.8066,3835.0
2016-07-25 13:20:00,114.56,114.63,114.55,114.59,2936.0,92.8147,92.8714,92.8066,92.839,2936.0
2016-07-25 13:25:00,114.58,114.67,114.58,114.64,12431.0,92.8309,92.9038,92.8309,92.8795,12431.0
2016-07-25 13:30:00,114.62,114.63,114.48,114.48,6152.0,92.8633,92.8714,92.7499,92.7499,6152.0
2016-07-25 13:35:00,114.51,114.53,114.48,114.51,5449.0,92.7742,92.7904,92.7499,92.7742,5449.0
2016-07-25 13:40:00,114.51,114.51,114.47,114.47,5471.0,92.7742,92.7742,92.7418,92.7418,5471.0
2016-07-25 13:45:00,114.47,114.53,114.47,114.5,4347.0,92.7418,92.7904,92.7418,92.7661,4347.0
2016-07-25 13:50:00,114.51,114.55,114.48,114.52,5300.0,92.7742,92.8066,92.7499,92.7823,5300.0
2016-07-25 13:55:00,114.51,114.6,114.51,114.6,5033.0,92.7742,92.8471,92.7742,92.8471,5033.0
2016-07-25 14:00:00,114.6,114.62,114.59,114.62,3513.0,92.8471,92.8633,92.839,92.8633,3513.0
2016-07-25 14:05:00,114.63,114.71,114.61,114.71,7516.0,92.8714,92.9362,92.8552,92.9362,7516.0
2016-07-25 14:10:00,114.71,114.73,114.68,114.7,6235.0,92.9362,92.9524,92.9119,92.9281,6235.0
2016-07-25 14:15:00,114.7,114.8,114.7,114.78,16409.0,92.9281,93.0091,92.9281,92.9929,16409.0
2016-07-25 14:20:00,114.79,114.8,114.73,114.73,15675.0,93.001,93.0091,92.9524,92.9524,15675.0
2016-07-25 14:25:00,114.73,114.73,114.6,114.6,5472.0,92.9524,92.9524,92.8471,92.8471,5472.0
2016-07-25 14:30:00,114.6,114.63,114.58,114.63,7896.0,92.8471,92.8714,92.8309,92.8714,7896.0
2016-07-25 14:35:00,114.64,114.64,114.55,114.57,6484.0,92.8795,92.8795,92.8066,92.8228,6484.0
2016-07-25 14:40:00,114.58,114.61,114.56,114.6,3980.0,92.8309,92.8552,92.8147,92.8471,3980.0
2016-07-25 14:45:00,114.62,114.79,114.61,114.77,12381.0,92.8633,93.001,92.8552,92.9848,12381.0
2016-07-25 14:50:00,114.78,114.8,114.74,114.75,5863.0,92.9929,93.0091,92.9605,92.9686,5863.0
2016-07-25 14:55:00,114.75,114.75,114.69,114.7,4359.0,92.9686,92.9686,92.92,92.9281,4359.0
2016-07-25 15:00:00,114.7,114.72,114.68,114.68,4804.0,92.9281,92.9443,92.9119,92.9119,4804.0
2016-07-25 15:05:00,114.7,114.72,114.6,114.61,15560.0,92.9281,92.9443,92.8471,92.8552,15560.0
2016-07-25 15:10:00,114.61,114.68,114.6,114.66,5331.0,92.8552,92.9119,92.8471,92.8957,5331.0
2016-07-25 15:15:00,114.66,114.66,114.61,114.63,4705.0,92.8957,92.8957,92.8552,92.8714,4705.0
2016-07-25 15:20:00,114.62,114.68,114.6,114.66,9981.0,92.8633,92.9119,92.8471,92.8957,9981.0
2016-07-25 15:25:00,114.66,114.67,114.59,114.63,7413.0,92.8957,92.9038,92.839,92.8714,7413.0
2016-07-25 15:30:00,114.63,114.76,114.63,114.76,11989.0,92.8714,92.9767,92.8714,92.9767,11989.0
2016-07-25 15:35:00,114.76,114.77,114.72,114.72,8511.0,92.9767,92.9848,92.9443,92.9443,8511.0
2016-07-25 15:40:00,114.73,114.78,114.67,114.73,16652.0,92.9524,92.9929,92.9038,92.9524,16652.0
2016-07-25 15:45:00,114.71,114.77,114.69,114.77,29734.0,92.9362,92.9848,92.92,92.9848,29734.0
2016-07-25 15:50:00,114.77,114.79,114.71,114.73,22212.0,92.9848,93.001,92.9362,92.9524,22212.0
2016-07-25 15:55:00,114.72,114.83,114.71,114.83,29420.0,92.9443,93.0334,92.9362,93.0334,29420.0
2016-07-26 09:30:00,114.97,114.99,114.5,114.82,22489.0,93.1469,93.1631,92.7661,93.0253,22489.0
2016-07-26 09:35:00,114.98,115.2,114.98,115.1,5071.0,93.155,93.3332,93.155,93.2522,5071.0
2016-07-26 09:40:00,115.14,115.48,115.14,115.47,10570.0,93.2846,93.5601,93.2846,93.552,10570.0
2016-07-26 09:45:00,115.54,115.67,115.4,115.62,16832.0,93.6087,93.714,93.4953,93.6735,16832.0
2016-07-26 09:50:00,115.6,115.6,115.46,115.49,16489.0,93.6573,93.6573,93.5439,93.5682,16489.0
2016-07-26 09:55:00,115.49,115.52,115.32,115.46,9314.0,93.5682,93.5925,93.4304,93.5439,9314.0
2016-07-26 10:00:00,115.43,115.55,115.4,115.51,21076.0,93.5196,93.6168,93.4953,93.5844,21076.0
2016-07-26 10:05:00,115.52,115.57,115.48,115.54,14677.0,93.5925,93.633,93.5601,93.6087,14677.0
2016-07-26 10:10:00,115.54,115.65,115.48,115.57,18642.0,93.6087,93.6978,93.5601,93.633,18642.0
2016-07-26 10:15:00,115.57,115.7,115.55,115.66,17003.0,93.633,93.7383,93.6168,93.7059,17003.0
2016-07-26 10:20:00,115.67,115.75,115.62,115.7,15480.0,93.714,93.7788,93.6735,93.7383,15480.0
2016-07-26 10:25:00,115.7,115.74,115.69,115.73,5200.0,93.7383,93.7707,93.7302,93.7626,5200.0
2016-07-26 10:30:00,115.74,115.82,115.74,115.79,10252.0,93.7707,93.8355,93.7707,93.8112,10252.0
2016-07-26 10:35:00,115.79,115.83,115.75,115.83,11566.0,93.8112,93.8436,93.7788,93.8436,11566.0
2016-07-26 10:40:00,115.82,115.83,115.74,115.78,12280.0,93.8355,93.8436,93.7707,93.8031,12280.0
2016-07-26 10:45:00,115.77,115.82,115.77,115.81,10876.0,93.795,93.8355,93.795,93.8274,10876.0
2016-07-26 10:50:00,115.8,115.81,115.39,115.42,44053.0,93.8193,93.8274,93.4871,93.5115,44053.0
2016-07-26 10:55:00,115.41,115.41,115.13,115.13,50148.0,93.5034,93.5034,93.2765,93.2765,50148.0
2016-07-26 11:00:00,115.06,115.32,115.03,115.3,8450.0,93.2198,93.4304,93.1955,93.4142,8450.0
2016-07-26 11:05:00,115.28,115.31,115.12,115.2,7003.0,93.398,93.4223,93.2684,93.3332,7003.0
2016-07-26 11:10:00,115.2,115.2,115.09,115.17,4322.0,93.3332,93.3332,93.2441,93.3089,4322.0
2016-07-26 11:15:00,115.22,115.37,115.18,115.32,64190.0,93.3494,93.4709,93.317,93.4304,64190.0
2016-07-26 11:20:00,115.29,115.39,115.29,115.37,6710.0,93.4061,93.4871,93.4061,93.4709,6710.0
2016-07-26 11:25:00,115.37,115.43,115.29,115.33,13879.0,93.4709,93.5196,93.4061,93.4385,13879.0
2016-07-26 11:30:00,115.35,115.4,115.33,115.33,4803.0,93.4547,93.4953,93.4385,93.4385,4803.0
2016-07-26 11:35:00,115.32,115.4,115.3,115.39,5316.0,93.4304,93.4953,93.4142,93.4871,5316.0
2016-07-26 11:40:00,115.38,115.4,115.35,115.38,4130.0,93.479,93.4953,93.4547,93.479,4130.0
2016-07-26 11:45:00,115.39,115.39,115.31,115.37,7908.0,93.4871,93.4871,93.4223,93.4709,7908.0
2016-07-26 11:50:00,115.38,115.54,115.38,115.47,12180.0,93.479,93.6087,93.479,93.552,12180.0
2016-07-26 11:55:00,115.49,115.57,115.48,115.53,3743.0,93.5682,93.633,93.5601,93.6006,3743.0
2016-07-26 12:00:00,115.55,115.62,115.55,115.62,3752.0,93.6168,93.6735,93.6168,93.6735,3752.0
2016-07-26 12:05:00,115.62,115.68,115.58,115.6,3759.0,93.6735,93.7221,93.6411,93.6573,3759.0
2016-07-26 12:10:00,115.61,115.62,115.53,115.53,6114.0,93.6654,93.6735,93.6006,93.6006,6114.0
2016-07-26 12:15:00,115.53,115.63,115.52,115.63,5237.0,93.6006,93.6816,93.5925,93.6816,5237.0
2016-07-26 12:20:00,115.66,115.77,115.66,115.75,6394.0,93.7059,93.795,93.7059,93.7788,6394.0
2016-07-26 12:25:00,115.75,115.78,115.7,115.71,6922.0,93.7788,93.8031,93.7383,93.7464,6922.0
2016-07-26 12:30:00,115.72,115.78,115.71,115.71,5928.0,93.7545,93.8031,93.7464,93.7464,5928.0
2016-07-26 12:35:00,115.71,115.77,115.71,115.73,5658.0,93.7464,93.795,93.7464,93.7626,5658.0
2016-07-26 12:40:00,115.73,115.75,115.7,115.75,3890.0,93.7626,93.7788,93.7383,93.7788,3890.0
2016-07-26 12:45:00,115.75,115.76,115.72,115.72,6294.0,93.7788,93.7869,93.7545,93.7545,6294.0
2016-07-26 12:50:00,115.72,115.73,115.67,115.73,6269.0,93.7545,93.7626,93.714,93.7626,6269.0
2016-07-26 12:55:00,115.74,115.75,115.7,115.7,4702.0,93.7707,93.7788,93.7383,93.7383,4702.0
2016-07-26 13:00:00,115.71,115.74,115.7,115.73,9184.0,93.7464,93.7707,93.7383,93.7626,9184.0
2016-07-26 13:05:00,115.74,115.74,115.68,115.72,7065.0,93.7707,93.7707,93.7221,93.7545,7065.0
2016-07-26 13:10:00,115.71,115.71,115.68,115.7,5575.0,93.7464,93.7464,93.7221,93.7383,5575.0
2016-07-26 13:15:00,115.69,115.73,115.65,115.69,15271.0,93.7302,93.7626,93.6978,93.7302,15271.0
2016-07-26 13:20:00,115.68,115.69,115.47,115.47,9962.0,93.7221,93.7302,93.552,93.552,9962.0
2016-07-26 13:25:00,115.49,115.49,115.41,115.43,5269.0,93.5682,93.5682,93.5034,93.5196,5269.0
2016-07-26 13:30:00,115.45,115.51,115.45,115.49,13295.0,93.5358,93.5844,93.5358,93.5682,13295.0
2016-07-26 13:35:00,115.47,115.5,115.44,115.5,2908.0,93.552,93.5763,93.5277,93.5763,2908.0
2016-07-26 13:40:00,115.5,115.54,115.49,115.52,5867.0,93.5763,93.6087,93.5682,93.5925,5867.0
2016-07-26 13:45:00,115.53,115.61,115.52,115.57,10020.0,93.6006,93.6654,93.5925,93.633,10020.0
2016-07-26 13:50:00,115.56,115.57,115.53,115.54,4895.0,93.6249,93.633,93.6006,93.6087,4895.0
2016-07-26 13:55:00,115.55,115.61,115.55,115.61,8158.0,93.6168,93.6654,93.6168,93.6654,8158.0
2016-07-26 14:00:00,115.62,115.65,115.6,115.6,6953.0,93.6735,93.6978,93.6573,93.6573,6953.0
2016-07-26 14:05:00,115.59,115.6,115.5,115.51,2949.0,93.6492,93.6573,93.5763,93.5844,2949.0
2016-07-26 14:10:00,115.5,115.52,115.47,115.51,6232.0,93.5763,93.5925,93.552,93.5844,6232.0
2016-07-26 14:15:00,115.49,115.53,115.49,115.51,10585.0,93.5682,93.6006,93.5682,93.5844,10585.0
2016-07-26 14:20:00,115.51,115.62,115.5,115.59,10050.0,93.5844,93.6735,93.5763,93.6492,10050.0
2016-07-26 14:25:00,115.59,115.68,115.57,115.57,9039.0,93.6492,93.7221,93.633,93.633,9039.0
2016-07-26 14:30:00,115.58,115.69,115.57,115.67,22849.0,93.6411,93.7302,93.633,93.714,22849.0
2016-07-26 14:35:00,115.67,115.73,115.67,115.73,8181.0,93.714,93.7626,93.714,93.7626,8181.0
2016-07-26 14:40:00,115.74,115.83,115.72,115.8,23461.0,93.7707,93.8436,93.7545,93.8193,23461.0
2016-07-26 14:45:00,115.8,115.87,115.8,115.81,10749.0,93.8193,93.876,93.8193,93.8274,10749.0
2016-07-26 14:50:00,115.8,115.83,115.76,115.83,7288.0,93.8193,93.8436,93.7869,93.8436,7288.0
2016-07-26 14:55:00,115.84,115.85,115.79,115.79,6479.0,93.8517,93.8598,93.8112,93.8112,6479.0
2016-07-26 15:00:00,115.79,115.92,115.78,115.91,14124.0,93.8112,93.9165,93.8031,93.9084,14124.0
2016-07-26 15:05:00,115.91,115.96,115.88,115.96,9427.0,93.9084,93.949,93.8841,93.949,9427.0
2016-07-26 15:10:00,115.98,115.98,115.88,115.88,17181.0,93.9652,93.9652,93.8841,93.8841,17181.0
2016-07-26 15:15:00,115.89,115.92,115.79,115.8,15452.0,93.8922,93.9165,93.8112,93.8193,15452.0
2016-07-26 15:20:00,115.8,115.91,115.79,115.86,14812.0,93.8193,93.9084,93.8112,93.8679,14812.0
2016-07-26 15:25:00,115.87,115.89,115.81,115.88,20069.0,93.876,93.8922,93.8274,93.8841,20069.0
2016-07-26 15:30:00,115.9,115.93,115.82,115.86,29961.0,93.9003,93.9246,93.8355,93.8679,29961.0
2016-07-26 15:35:00,115.87,115.92,115.83,115.91,24009.0,93.876,93.9165,93.8436,93.9084,24009.0
2016-07-26 15:40:00,115.91,115.94,115.77,115.8,33796.0,93.9084,93.9328,93.795,93.8193,33796.0
2016-07-26 15:45:00,115.81,115.85,115.76,115.78,28864.0,93.8274,93.8598,93.7869,93.8031,28864.0
2016-07-26 15:50:00,115.79,115.83,115.74,115.83,38889.0,93.8112,93.8436,93.7707,93.8436,38889.0
2016-07-26 15:55:00,115.82,115.9,115.79,115.9,57045.0,93.8355,93.9003,93.8112,93.9003,57045.0
2016-07-27 09:30:00,115.97,115.99,115.7,115.96,20928.0,93.9571,93.9733,93.7383,93.949,20928.0
2016-07-27 09:35:00,115.96,116.32,115.94,116.02,31182.0,93.949,94.2406,93.9328,93.9976,31182.0
2016-07-27 09:40:00,115.99,116.02,115.84,115.96,8850.0,93.9733,93.9976,93.8517,93.949,8850.0
2016-07-27 09:45:00,115.94,115.98,115.78,115.93,7793.0,93.9328,93.9652,93.8031,93.9246,7793.0
2016-07-27 09:50:00,115.94,115.95,115.81,115.89,6140.0,93.9328,93.9409,93.8274,93.8922,6140.0
2016-07-27 09:55:00,115.87,115.95,115.86,115.94,7535.0,93.876,93.9409,93.8679,93.9328,7535.0
2016-07-27 10:00:00,115.96,115.97,115.79,115.82,16819.0,93.949,93.9571,93.8112,93.8355,16819.0
2016-07-27 10:05:00,115.83,115.87,115.8,115.85,2688.0,93.8436,93.876,93.8193,93.8598,2688.0
2016-07-27 10:10:00,115.84,115.92,115.78,115.8,7983.0,93.8517,93.9165,93.8031,93.8193,7983.0
2016-07-27 10:15:00,115.77,115.85,115.65,115.8,16445.0,93.795,93.8598,93.6978,93.8193,16445.0
2016-07-27 10:20:00,115.78,115.79,115.66,115.71,6014.0,93.8031,93.8112,93.7059,93.7464,6014.0
2016-07-27 10:25:00,115.66,115.72,115.59,115.63,6991.0,93.7059,93.7545,93.6492,93.6816,6991.0
2016-07-27 10:30:00,115.62,115.64,115.05,115.06,38582.0,93.6735,93.6897,93.2117,93.2198,38582.0
2016-07-27 10:35:00,115.08,115.08,114.95,114.99,21530.0,93.236,93.236,93.1307,93.1631,21530.0
2016-07-27 10:40:00,114.95,114.96,114.77,114.77,22407.0,93.1307,93.1388,92.9848,92.9848,22407.0
2016-07-27 10:45:00,114.77,114.93,114.74,114.87,26450.0,92.9848,93.1145,92.9605,93.0659,26450.0
2016-07-27 10:50:00,114.83,115.04,114.83,115.04,16368.0,93.0334,93.2036,93.0334,93.2036,16368.0
2016-07-27 10:55:00,115.05,115.11,114.97,115.09,6527.0,93.2117,93.2603,93.1469,93.2441,6527.0
2016-07-27 11:00:00,115.09,115.17,115.05,115.15,10241.0,93.2441,93.3089,93.2117,93.2927,10241.0
2016-07-27 11:05:00,115.15,115.2,115.12,115.17,6013.0,93.2927,93.3332,93.2684,93.3089,6013.0
2016-07-27 11:10:00,115.16,115.18,115.07,115.09,9166.0,93.3008,93.317,93.2279,93.2441,9166.0
2016-07-27 11:15:00,115.07,115.07,114.98,115.02,7157.0,93.2279,93.2279,93.155,93.1874,7157.0
2016-07-27 11:20:00,114.99,115.03,114.93,115.02,6199.0,93.1631,93.1955,93.1145,93.1874,6199.0
2016-07-27 11:25:00,115.08,115.37,115.08,115.3,9135.0,93.236,93.4709,93.236,93.4142,9135.0
2016-07-27 11:30:00,115.29,115.29,115.17,115.25,6653.0,93.4061,93.4061,93.3089,93.3737,6653.0
2016-07-27 11:35:00,115.28,115.29,115.22,115.24,3791.0,93.398,93.4061,93.3494,93.3656,3791.0
2016-07-27 11:40:00,115.23,115.28,115.2,115.23,7777.0,93.3575,93.398,93.3332,93.3575,7777.0
2016-07-27 11:45:00,115.21,115.21,115.11,115.21,7128.0,93.3413,93.3413,93.2603,93.3413,7128.0
2016-07-27 11:50:00,115.24,115.25,115.17,115.17,5123.0,93.3656,93.3737,93.3089,93.3089,5123.0
2016-07-27 11:55:00,115.16,115.21,115.05,115.11,7420.0,93.3008,93.3413,93.2117,93.2603,7420.0
2016-07-27 12:00:00,115.08,115.17,115.05,115.12,6810.0,93.236,93.3089,93.2117,93.2684,6810.0
2016-07-27 12:05:00,115.13,115.13,115.03,115.11,5731.0,93.2765,93.2765,93.1955,93.2603,5731.0
2016-07-27 12:10:00,115.09,115.1,115.05,115.06,5550.0,93.2441,93.2522,93.2117,93.2198,5550.0
2016-07-27 12:15:00,115.05,115.15,115.05,115.14,5130.0,93.2117,93.2927,93.2117,93.2846,5130.0
2016-07-27 12:20:00,115.13,115.13,115.07,115.07,3494.0,93.2765,93.2765,93.2279,93.2279,3494.0
2016-07-27 12:25:00,115.08,115.13,115.07,115.12,6266.0,93.236,93.2765,93.2279,93.2684,6266.0
2016-07-27 12:30:00,115.13,115.17,115.1,115.16,6861.0,93.2765,93.3089,93.2522,93.3008,6861.0
2016-07-27 12:35:00,115.14,115.24,115.13,115.24,3807.0,93.2846,93.3656,93.2765,93.3656,3807.0
2016-07-27 12:40:00,115.23,115.26,115.23,115.23,4182.0,93.3575,93.3818,93.3575,93.3575,4182.0
2016-07-27 12:45:00,115.24,115.26,115.2,115.24,4120.0,93.3656,93.3818,93.3332,93.3656,4120.0
2016-07-27 12:50:00,115.23,115.25,115.18,115.2,3361.0,93.3575,93.3737,93.317,93.3332,3361.0
2016-07-27 12:55:00,115.19,115.23,115.18,115.21,4508.0,93.3251,93.3575,93.317,93.3413,4508.0
2016-07-27 13:00:00,115.24,115.24,115.19,115.23,4227.0,93.3656,93.3656,93.3251,93.3575,4227.0
2016-07-27 13:05:00,115.22,115.27,115.21,115.27,3290.0,93.3494,93.3899,93.3413,93.3899,3290.0
2016-07-27 13:10:00,115.26,115.26,115.16,115.17,4418.0,93.3818,93.3818,93.3008,93.3089,4418.0
2016-07-27 13:15:00,115.18,115.19,115.16,115.18,2296.0,93.317,93.3251,93.3008,93.317,2296.0
2016-07-27 13:20:00,115.18,115.23,115.18,115.23,4102.0,93.317,93.3575,93.317,93.3575,4102.0
2016-07-27 13:25:00,115.23,115.3,115.23,115.28,4200.0,93.3575,93.4142,93.3575,93.398,4200.0
2016-07-27 13:30:00,115.28,115.28,115.14,115.23,5722.0,93.398,93.398,93.2846,93.3575,5722.0
2016-07-27 13:35:00,115.23,115.33,115.22,115.31,5546.0,93.3575,93.4385,93.3494,93.4223,5546.0
2016-07-27 13:40:00,115.31,115.39,115.31,115.36,5506.0,93.4223,93.4871,93.4223,93.4628,5506.0
2016-07-27 13:45:00,115.37,115.46,115.37,115.43,5705.0,93.4709,93.5439,93.4709,93.5196,5705.0
2016-07-27 13:50:00,115.42,115.42,115.33,115.35,3187.0,93.5115,93.5115,93.4385,93.4547,3187.0
2016-07-27 13:55:00,115.35,115.47,115.34,115.44,3676.0,93.4547,93.552,93.4466,93.5277,3676.0
2016-07-27 14:00:00,115.44,115.44,115.11,115.28,16033.0,93.5277,93.5277,93.2603,93.398,16033.0
2016-07-27 14:05:00,115.24,115.35,115.22,115.26,6564.0,93.3656,93.4547,93.3494,93.3818,6564.0
2016-07-27 14:10:00,115.28,115.41,115.24,115.29,11184.0,93.398,93.5034,93.3656,93.4061,11184.0
2016-07-27 14:15:00,115.3,115.68,115.28,115.65,17678.0,93.4142,93.7221,93.398,93.6978,17678.0
2016-07-27 14:20:00,115.68,115.69,115.62,115.65,5271.0,93.7221,93.7302,93.6735,93.6978,5271.0
2016-07-27 14:25:00,115.65,115.65,115.47,115.47,6056.0,93.6978,93.6978,93.552,93.552,6056.0
2016-07-27 14:30:00,115.46,115.55,115.45,115.53,12574.0,93.5439,93.6168,93.5358,93.6006,12574.0
2016-07-27 14:35:00,115.55,115.62,115.49,115.53,6248.0,93.6168,93.6735,93.5682,93.6006,6248.0
2016-07-27 14:40:00,115.54,115.59,115.49,115.57,4765.0,93.6087,93.6492,93.5682,93.633,4765.0
2016-07-27 14:45:00,115.56,115.59,115.52,115.56,6965.0,93.6249,93.6492,93.5925,93.6249,6965.0
2016-07-27 14:50:00,115.56,115.63,115.55,115.59,7108.0,93.6249,93.6816,93.6168,93.6492,7108.0
2016-07-27 14:55:00,115.61,115.66,115.59,115.66,9478.0,93.6654,93.7059,93.6492,93.7059,9478.0
2016-07-27 15:00:00,115.67,115.77,115.67,115.76,10485.0,93.714,93.795,93.714,93.7869,10485.0
2016-07-27 15:05:00,115.75,115.83,115.75,115.82,10203.0,93.7788,93.8436,93.7788,93.8355,10203.0
2016-07-27 15:10:00,115.79,115.85,115.77,115.84,7122.0,93.8112,93.8598,93.795,93.8517,7122.0
2016-07-27 15:15:00,115.84,115.89,115.78,115.8,21075.0,93.8517,93.8922,93.8031,93.8193,21075.0
2016-07-27 15:20:00,115.79,115.82,115.76,115.81,10674.0,93.8112,93.8355,93.7869,93.8274,10674.0
2016-07-27 15:25:00,115.8,115.81,115.72,115.79,9939.0,93.8193,93.8274,93.7545,93.8112,9939.0
2016-07-27 15:30:00,115.79,115.82,115.77,115.81,16924.0,93.8112,93.8355,93.795,93.8274,16924.0
2016-07-27 15:35:00,115.8,115.91,115.72,115.91,35409.0,93.8193,93.9084,93.7545,93.9084,35409.0
2016-07-27 15:40:00,115.9,116.03,115.9,115.98,38230.0,93.9003,94.0057,93.9003,93.9652,38230.0
2016-07-27 15:45:00,115.98,115.98,115.65,115.66,35274.0,93.9652,93.9652,93.6978,93.7059,35274.0
2016-07-27 15:50:00,115.66,115.76,115.64,115.75,35354.0,93.7059,93.7869,93.6897,93.7788,35354.0
2016-07-27 15:55:00,115.75,115.82,115.67,115.78,54830.0,93.7788,93.8355,93.714,93.8031,54830.0
2016-07-28 09:30:00,115.47,115.73,115.47,115.73,13712.0,93.552,93.7626,93.552,93.7626,13712.0
2016-07-28 09:35:00,115.59,115.63,115.14,115.33,9532.0,93.6492,93.6816,93.2846,93.4385,9532.0
2016-07-28 09:40:00,115.22,115.25,115.1,115.15,17352.0,93.3494,93.3737,93.2522,93.2927,17352.0
2016-07-28 09:45:00,115.11,115.51,115.11,115.39,10717.0,93.2603,93.5844,93.2603,93.4871,10717.0
2016-07-28 09:50:00,115.39,115.53,115.39,115.46,5260.0,93.4871,93.6006,93.4871,93.5439,5260.0
2016-07-28 09:55:00,115.47,115.47,115.32,115.42,8106.0,93.552,93.552,93.4304,93.5115,8106.0
2016-07-28 10:00:00,115.42,115.53,115.38,115.41,7757.0,93.5115,93.6006,93.479,93.5034,7757.0
2016-07-28 10:05:00,115.4,115.41,115.2,115.23,11711.0,93.4953,93.5034,93.3332,93.3575,11711.0
2016-07-28 10:10:00,115.25,115.3,114.95,114.95,9172.0,93.3737,93.4142,93.1307,93.1307,9172.0
2016-07-28 10:15:00,115.01,115.06,114.83,114.85,17665.0,93.1793,93.2198,93.0334,93.0497,17665.0
2016-07-28 10:20:00,114.85,114.93,114.75,114.84,18912.0,93.0497,93.1145,92.9686,93.0415,18912.0
2016-07-28 10:25:00,114.82,114.87,114.71,114.77,12825.0,93.0253,93.0659,92.9362,92.9848,12825.0
2016-07-28 10:30:00,114.78,114.81,114.72,114.75,20143.0,92.9929,93.0172,92.9443,92.9686,20143.0
2016-07-28 10:35:00,114.72,114.76,114.55,114.61,17118.0,92.9443,92.9767,92.8066,92.8552,17118.0
2016-07-28 10:40:00,114.62,114.74,114.61,114.7,10283.0,92.8633,92.9605,92.8552,92.9281,10283.0
2016-07-28 10:45:00,114.71,114.71,114.49,114.54,29389.0,92.9362,92.9362,92.758,92.7985,29389.0
2016-07-28 10:50:00,114.55,114.57,114.47,114.49,17147.0,92.8066,92.8228,92.7418,92.758,17147.0
2016-07-28 10:55:00,114.48,114.48,114.27,114.37,15077.0,92.7499,92.7499,92.5797,92.6608,15077.0
2016-07-28 11:00:00,114.38,114.46,114.37,114.4,14854.0,92.6689,92.7337,92.6608,92.6851,14854.0
2016-07-28 11:05:00,114.42,114.54,114.39,114.52,9335.0,92.7013,92.7985,92.677,92.7823,9335.0
2016-07-28 11:10:00,114.51,114.51,114.4,114.44,14250.0,92.7742,92.7742,92.6851,92.7175,14250.0
2016-07-28 11:15:00,114.44,114.52,114.38,114.45,22575.0,92.7175,92.7823,92.6689,92.7256,22575.0
2016-07-28 11:20:00,114.46,114.54,114.42,114.5,7021.0,92.7337,92.7985,92.7013,92.7661,7021.0
2016-07-28 11:25:00,114.54,114.71,114.52,114.71,3712.0,92.7985,92.9362,92.7823,92.9362,3712.0
2016-07-28 11:30:00,114.67,114.72,114.62,114.62,7813.0,92.9038,92.9443,92.8633,92.8633,7813.0
2016-07-28 11:35:00,114.56,114.62,114.56,114.6,3090.0,92.8147,92.8633,92.8147,92.8471,3090.0
2016-07-28 11:40:00,114.6,114.71,114.6,114.7,2696.0,92.8471,92.9362,92.8471,92.9281,2696.0
2016-07-28 11:45:00,114.73,114.87,114.73,114.84,4078.0,92.9524,93.0659,92.9524,93.0415,4078.0
2016-07-28 11:50:00,114.85,114.94,114.85,114.91,3098.0,93.0497,93.1226,93.0497,93.0983,3098.0
2016-07-28 11:55:00,114.92,114.97,114.91,114.95,2515.0,93.1064,93.1469,93.0983,93.1307,2515.0
2016-07-28 12:00:00,114.95,114.96,114.92,114.92,2373.0,93.1307,93.1388,93.1064,93.1064,2373.0
2016-07-28 12:05:00,114.95,114.96,114.88,114.93,5394.0,93.1307,93.1388,93.074,93.1145,5394.0
2016-07-28 12:10:00,114.92,115.0,114.91,114.97,3528.0,93.1064,93.1712,93.0983,93.1469,3528.0
2016-07-28 12:15:00,114.99,115.0,114.95,114.97,4394.0,93.1631,93.1712,93.1307,93.1469,4394.0
2016-07-28 12:20:00,114.94,114.94,114.86,114.86,4039.0,93.1226,93.1226,93.0578,93.0578,4039.0
2016-07-28 12:25:00,114.85,114.85,114.81,114.83,2891.0,93.0497,93.0497,93.0172,93.0334,2891.0
2016-07-28 12:30:00,114.83,114.83,114.76,114.78,10828.0,93.0334,93.0334,92.9767,92.9929,10828.0
2016-07-28 12:35:00,114.79,114.79,114.75,114.78,4278.0,93.001,93.001,92.9686,92.9929,4278.0
2016-07-28 12:40:00,114.78,114.85,114.77,114.84,4100.0,92.9929,93.0497,92.9848,93.0415,4100.0
2016-07-28 12:45:00,114.85,114.92,114.85,114.92,3890.0,93.0497,93.1064,93.0497,93.1064,3890.0
2016-07-28 12:50:00,114.91,114.98,114.91,114.97,3298.0,93.0983,93.155,93.0983,93.1469,3298.0
2016-07-28 12:55:00,114.96,114.99,114.96,114.97,6924.0,93.1388,93.1631,93.1388,93.1469,6924.0
2016-07-28 13:00:00,114.97,115.0,114.93,115.0,5704.0,93.1469,93.1712,93.1145,93.1712,5704.0
2016-07-28 13:05:00,115.03,115.14,115.02,115.13,16251.0,93.1955,93.2846,93.1874,93.2765,16251.0
2016-07-28 13:10:00,115.12,115.18,115.12,115.18,5069.0,93.2684,93.317,93.2684,93.317,5069.0
2016-07-28 13:15:00,115.16,115.2,115.15,115.16,10449.0,93.3008,93.3332,93.2927,93.3008,10449.0
2016-07-28 13:20:00,115.16,115.17,115.11,115.13,5033.0,93.3008,93.3089,93.2603,93.2765,5033.0
2016-07-28 13:25:00,115.14,115.25,115.11,115.21,6188.0,93.2846,93.3737,93.2603,93.3413,6188.0
2016-07-28 13:30:00,115.23,115.25,115.2,115.22,4094.0,93.3575,93.3737,93.3332,93.3494,4094.0
2016-07-28 13:35:00,115.24,115.29,115.22,115.24,5845.0,93.3656,93.4061,93.3494,93.3656,5845.0
2016-07-28 13:40:00,115.27,115.29,115.19,115.21,5587.0,93.3899,93.4061,93.3251,93.3413,5587.0
2016-07-28 13:45:00,115.2,115.23,115.16,115.17,7611.0,93.3332,93.3575,93.3008,93.3089,7611.0
2016-07-28 13:50:00,115.18,115.29,115.18,115.24,7001.0,93.317,93.4061,93.317,93.3656,7001.0
2016-07-28 13:55:00,115.25,115.38,115.25,115.38,5577.0,93.3737,93.479,93.3737,93.479,5577.0
2016-07-28 14:00:00,115.4,115.41,115.34,115.35,4505.0,93.4953,93.5034,93.4466,93.4547,4505.0
2016-07-28 14:05:00,115.36,115.36,115.3,115.32,6804.0,93.4628,93.4628,93.4142,93.4304,6804.0
2016-07-28 14:10:00,115.33,115.41,115.32,115.38,3923.0,93.4385,93.5034,93.4304,93.479,3923.0
2016-07-28 14:15:00,115.39,115.49,115.38,115.4,6753.0,93.4871,93.5682,93.479,93.4953,6753.0
2016-07-28 14:20:00,115.39,115.48,115.37,115.48,3807.0,93.4871,93.5601,93.4709,93.5601,3807.0
2016-07-28 14:25:00,115.5,115.52,115.48,115.51,4027.0,93.5763,93.5925,93.5601,93.5844,4027.0
2016-07-28 14:30:00,115.5,115.5,115.47,115.49,4372.0,93.5763,93.5763,93.552,93.5682,4372.0
2016-07-28 14:35:00,115.49,115.59,115.49,115.59,6595.0,93.5682,93.6492,93.5682,93.6492,6595.0
2016-07-28 14:40:00,115.58,115.63,115.56,115.61,8054.0,93.6411,93.6816,93.6249,93.6654,8054.0
2016-07-28 14:45:00,115.61,115.65,115.53,115.53,5902.0,93.6654,93.6978,93.6006,93.6006,5902.0
2016-07-28 14:50:00,115.52,115.61,115.52,115.52,7632.0,93.5925,93.6654,93.5925,93.5925,7632.0
2016-07-28 14:55:00,115.52,115.52,115.47,115.48,4635.0,93.5925,93.5925,93.552,93.5601,4635.0
2016-07-28 15:00:00,115.49,115.57,115.49,115.55,5403.0,93.5682,93.633,93.5682,93.6168,5403.0
2016-07-28 15:05:00,115.56,115.59,115.5,115.5,7416.0,93.6249,93.6492,93.5763,93.5763,7416.0
2016-07-28 15:10:00,115.49,115.55,115.48,115.54,9938.0,93.5682,93.6168,93.5601,93.6087,9938.0
2016-07-28 15:15:00,115.54,115.54,115.45,115.46,8539.0,93.6087,93.6087,93.5358,93.5439,8539.0
2016-07-28 15:20:00,115.46,115.55,115.45,115.51,10672.0,93.5439,93.6168,93.5358,93.5844,10672.0
2016-07-28 15:25:00,115.51,115.54,115.49,115.5,7222.0,93.5844,93.6087,93.5682,93.5763,7222.0
2016-07-28 15:30:00,115.51,115.55,115.5,115.54,5222.0,93.5844,93.6168,93.5763,93.6087,5222.0
2016-07-28 15:35:00,115.56,115.58,115.53,115.56,11249.0,93.6249,93.6411,93.6006,93.6249,11249.0
2016-07-28 15:40:00,115.57,115.58,115.48,115.58,44624.0,93.633,93.6411,93.5601,93.6411,44624.0
2016-07-28 15:45:00,115.59,115.62,115.53,115.53,16384.0,93.6492,93.6735,93.6006,93.6006,16384.0
2016-07-28 15:50:00,115.53,115.53,115.43,115.43,21834.0,93.6006,93.6006,93.5196,93.5196,21834.0
2016-07-28 15:55:00,115.44,115.44,115.33,115.34,43623.0,93.5277,93.5277,93.4385,93.4466,43623.0
2016-07-29 09:30:00,115.32,115.52,115.06,115.42,13682.0,93.4304,93.5925,93.2198,93.5115,13682.0
2016-07-29 09:35:00,115.31,115.41,115.08,115.24,6526.0,93.4223,93.5034,93.236,93.3656,6526.0
2016-07-29 09:40:00,115.28,115.32,115.1,115.18,5597.0,93.398,93.4304,93.2522,93.317,5597.0
2016-07-29 09:45:00,115.2,115.2,114.84,114.91,13037.0,93.3332,93.3332,93.0415,93.0983,13037.0
2016-07-29 09:50:00,114.93,115.0,114.82,114.82,11536.0,93.1145,93.1712,93.0253,93.0253,11536.0
2016-07-29 09:55:00,114.78,114.95,114.73,114.95,4956.0,92.9929,93.1307,92.9524,93.1307,4956.0
2016-07-29 10:00:00,114.96,114.96,114.64,114.64,12310.0,93.1388,93.1388,92.8795,92.8795,12310.0
2016-07-29 10:05:00,114.63,114.74,114.58,114.62,7204.0,92.8714,92.9605,92.8309,92.8633,7204.0
2016-07-29 10:10:00,114.63,114.78,114.56,114.77,8560.0,92.8714,92.9929,92.8147,92.9848,8560.0
2016-07-29 10:15:00,114.8,114.82,114.69,114.71,6840.0,93.0091,93.0253,92.92,92.9362,6840.0
2016-07-29 10:20:00,114.72,114.76,114.67,114.72,11732.0,92.9443,92.9767,92.9038,92.9443,11732.0
2016-07-29 10:25:00,114.73,114.79,114.67,114.74,7068.0,92.9524,93.001,92.9038,92.9605,7068.0
2016-07-29 10:30:00,114.77,114.88,114.76,114.88,4698.0,92.9848,93.074,92.9767,93.074,4698.0
2016-07-29 10:35:00,114.9,115.09,114.9,115.08,6329.0,93.0902,93.2441,93.0902,93.236,6329.0
2016-07-29 10:40:00,115.13,115.16,115.02,115.02,5915.0,93.2765,93.3008,93.1874,93.1874,5915.0
2016-07-29 10:45:00,115.03,115.15,115.01,115.13,5056.0,93.1955,93.2927,93.1793,93.2765,5056.0
2016-07-29 10:50:00,115.17,115.24,115.13,115.22,6199.0,93.3089,93.3656,93.2765,93.3494,6199.0
2016-07-29 10:55:00,115.24,115.26,115.16,115.16,6097.0,93.3656,93.3818,93.3008,93.3008,6097.0
2016-07-29 11:00:00,115.19,115.29,115.14,115.24,8145.0,93.3251,93.4061,93.2846,93.3656,8145.0
2016-07-29 11:05:00,115.22,115.35,115.22,115.28,4795.0,93.3494,93.4547,93.3494,93.398,4795.0
2016-07-29 11:10:00,115.32,115.44,115.3,115.36,7851.0,93.4304,93.5277,93.4142,93.4628,7851.0
2016-07-29 11:15:00,115.37,115.4,115.35,115.35,5412.0,93.4709,93.4953,93.4547,93.4547,5412.0
2016-07-29 11:20:00,115.33,115.4,115.32,115.4,4939.0,93.4385,93.4953,93.4304,93.4953,4939.0
2016-07-29 11:25:00,115.39,115.4,115.31,115.31,5247.0,93.4871,93.4953,93.4223,93.4223,5247.0
2016-07-29 11:30:00,115.3,115.34,115.29,115.34,6074.0,93.4142,93.4466,93.4061,93.4466,6074.0
2016-07-29 11:35:00,115.38,115.56,115.37,115.53,4112.0,93.479,93.6249,93.4709,93.6006,4112.0
2016-07-29 11:40:00,115.56,115.57,115.43,115.47,6037.0,93.6249,93.633,93.5196,93.552,6037.0
2016-07-29 11:45:00,115.49,115.55,115.48,115.49,4463.0,93.5682,93.6168,93.5601,93.5682,4463.0
2016-07-29 11:50:00,115.48,115.54,115.45,115.45,4900.0,93.5601,93.6087,93.5358,93.5358,4900.0
2016-07-29 11:55:00,115.47,115.55,115.47,115.49,5900.0,93.552,93.6168,93.552,93.5682,5900.0
2016-07-29 12:00:00,115.51,115.64,115.51,115.64,5260.0,93.5844,93.6897,93.5844,93.6897,5260.0
2016-07-29 12:05:00,115.66,115.74,115.63,115.67,3182.0,93.7059,93.7707,93.6816,93.714,3182.0
2016-07-29 12:10:00,115.65,115.65,115.55,115.59,3930.0,93.6978,93.6978,93.6168,93.6492,3930.0
2016-07-29 12:15:00,115.6,115.65,115.57,115.61,4068.0,93.6573,93.6978,93.633,93.6654,4068.0
2016-07-29 12:20:00,115.57,115.6,115.56,115.59,3254.0,93.633,93.6573,93.6249,93.6492,3254.0
2016-07-29 12:25:00,115.6,115.64,115.48,115.48,5440.0,93.6573,93.6897,93.5601,93.5601,5440.0
2016-07-29 12:30:00,115.49,115.55,115.48,115.54,2625.0,93.5682,93.6168,93.5601,93.6087,2625.0
2016-07-29 12:35:00,115.58,115.59,115.53,115.53,3705.0,93.6411,93.6492,93.6006,93.6006,3705.0
2016-07-29 12:40:00,115.53,115.54,115.45,115.51,8274.0,93.6006,93.6087,93.5358,93.5844,8274.0
2016-07-29 12:45:00,115.5,115.5,115.42,115.45,5273.0,93.5763,93.5763,93.5115,93.5358,5273.0
2016-07-29 12:50:00,115.42,115.45,115.36,115.42,3890.0,93.5115,93.5358,93.4628,93.5115,3890.0
2016-07-29 12:55:00,115.43,115.43,115.35,115.35,6108.0,93.5196,93.5196,93.4547,93.4547,6108.0
2016-07-29 13:00:00,115.35,115.36,115.3,115.3,5113.0,93.4547,93.4628,93.4142,93.4142,5113.0
2016-07-29 13:05:00,115.33,115.35,115.31,115.35,3252.0,93.4385,93.4547,93.4223,93.4547,3252.0
2016-07-29 13:10:00,115.31,115.42,115.31,115.42,3480.0,93.4223,93.5115,93.4223,93.5115,3480.0
2016-07-29 13:15:00,115.43,115.44,115.36,115.37,4633.0,93.5196,93.5277,93.4628,93.4709,4633.0
2016-07-29 13:20:00,115.37,115.45,115.37,115.44,4771.0,93.4709,93.5358,93.4709,93.5277,4771.0
2016-07-29 13:25:00,115.46,115.52,115.46,115.52,3483.0,93.5439,93.5925,93.5439,93.5925,3483.0
2016-07-29 13:30:00,115.53,115.53,115.5,115.52,2614.0,93.6006,93.6006,93.5763,93.5925,2614.0
2016-07-29 13:35:00,115.54,115.54,115.5,115.5,3642.0,93.6087,93.6087,93.5763,93.5763,3642.0
2016-07-29 13:40:00,115.5,115.5,115.44,115.44,3477.0,93.5763,93.5763,93.5277,93.5277,3477.0
2016-07-29 13:45:00,115.46,115.5,115.44,115.47,2937.0,93.5439,93.5763,93.5277,93.552,2937.0
2016-07-29 13:50:00,115.5,115.6,115.5,115.57,4461.0,93.5763,93.6573,93.5763,93.633,4461.0
2016-07-29 13:55:00,115.56,115.59,115.55,115.56,4226.0,93.6249,93.6492,93.6168,93.6249,4226.0
2016-07-29 14:00:00,115.55,115.55,115.48,115.48,4738.0,93.6168,93.6168,93.5601,93.5601,4738.0
2016-07-29 14:05:00,115.48,115.5,115.45,115.47,4314.0,93.5601,93.5763,93.5358,93.552,4314.0
2016-07-29 14:10:00,115.48,115.51,115.46,115.48,3973.0,93.5601,93.5844,93.5439,93.5601,3973.0
2016-07-29 14:15:00,115.48,115.6,115.47,115.59,4963.0,93.5601,93.6573,93.552,93.6492,4963.0
2016-07-29 14:20:00,115.59,115.62,115.56,115.62,4862.0,93.6492,93.6735,93.6249,93.6735,4862.0
2016-07-29 14:25:00,115.63,115.63,115.59,115.63,4503.0,93.6816,93.6816,93.6492,93.6816,4503.0
2016-07-29 14:30:00,115.63,115.63,115.55,115.55,4516.0,93.6816,93.6816,93.6168,93.6168,4516.0
2016-07-29 14:35:00,115.55,115.56,115.45,115.48,5597.0,93.6168,93.6249,93.5358,93.5601,5597.0
2016-07-29 14:40:00,115.45,115.48,115.45,115.47,4228.0,93.5358,93.5601,93.5358,93.552,4228.0
2016-07-29 14:45:00,115.46,115.49,115.4,115.48,5125.0,93.5439,93.5682,93.4953,93.5601,5125.0
2016-07-29 14:50:00,115.49,115.56,115.48,115.53,5100.0,93.5682,93.6249,93.5601,93.6006,5100.0
2016-07-29 14:55:00,115.53,115.58,115.52,115.54,4302.0,93.6006,93.6411,93.5925,93.6087,4302.0
2016-07-29 15:00:00,115.53,115.53,115.4,115.45,5866.0,93.6006,93.6006,93.4953,93.5358,5866.0
2016-07-29 15:05:00,115.43,115.48,115.36,115.48,7368.0,93.5196,93.5601,93.4628,93.5601,7368.0
2016-07-29 15:10:00,115.46,115.56,115.46,115.51,5018.0,93.5439,93.6249,93.5439,93.5844,5018.0
2016-07-29 15:15:00,115.51,115.52,115.44,115.44,5124.0,93.5844,93.5925,93.5277,93.5277,5124.0
2016-07-29 15:20:00,115.45,115.52,115.43,115.44,5629.0,93.5358,93.5925,93.5196,93.5277,5629.0
2016-07-29 15:25:00,115.44,115.5,115.42,115.43,7685.0,93.5277,93.5763,93.5115,93.5196,7685.0
2016-07-29 15:30:00,115.43,115.5,115.42,115.48,7401.0,93.5196,93.5763,93.5115,93.5601,7401.0
2016-07-29 15:35:00,115.47,115.49,115.42,115.43,8402.0,93.552,93.5682,93.5115,93.5196,8402.0
2016-07-29 15:40:00,115.43,115.52,115.43,115.5,9022.0,93.5196,93.5925,93.5196,93.5763,9022.0
2016-07-29 15:45:00,115.49,115.67,115.48,115.64,23461.0,93.5682,93.714,93.5601,93.6897,23461.0
2016-07-29 15:50:00,115.63,115.66,115.6,115.61,18070.0,93.6816,93.7059,93.6573,93.6654,18070.0
2016-07-29 15:55:00,115.6,115.61,115.41,115.41,43337.0,93.6573,93.6654,93.5034,93.5034,43337.0
2016-08-01 09:30:00,114.92,115.23,114.73,114.78,71854.0,93.1064,93.3575,92.9524,92.9929,71854.0
2016-08-01 09:35:00,114.67,114.87,114.31,114.47,23276.0,92.9038,93.0659,92.6122,92.7418,23276.0
2016-08-01 09:40:00,114.45,114.6,114.37,114.5,19708.0,92.7256,92.8471,92.6608,92.7661,19708.0
2016-08-01 09:45:00,114.55,114.74,114.52,114.62,27690.0,92.8066,92.9605,92.7823,92.8633,27690.0
2016-08-01 09:50:00,114.71,115.09,114.69,115.09,7020.0,92.9362,93.2441,92.92,93.2441,7020.0
2016-08-01 09:55:00,115.09,115.15,114.89,115.08,9794.0,93.2441,93.2927,93.0821,93.236,9794.0
2016-08-01 10:00:00,115.1,115.1,114.84,114.94,14248.0,93.2522,93.2522,93.0415,93.1226,14248.0
2016-08-01 10:05:00,114.92,115.22,114.91,115.17,13239.0,93.1064,93.3494,93.0983,93.3089,13239.0
2016-08-01 10:10:00,115.19,115.23,115.1,115.23,6905.0,93.3251,93.3575,93.2522,93.3575,6905.0
2016-08-01 10:15:00,115.21,115.4,115.21,115.29,15945.0,93.3413,93.4953,93.3413,93.4061,15945.0
2016-08-01 10:20:00,115.27,115.27,115.13,115.19,7134.0,93.3899,93.3899,93.2765,93.3251,7134.0
2016-08-01 10:25:00,115.21,115.39,115.21,115.3,6426.0,93.3413,93.4871,93.3413,93.4142,6426.0
2016-08-01 10:30:00,115.27,115.33,115.19,115.22,11320.0,93.3899,93.4385,93.3251,93.3494,11320.0
2016-08-01 10:35:00,115.23,115.32,115.11,115.11,9582.0,93.3575,93.4304,93.2603,93.2603,9582.0
2016-08-01 10:40:00,115.14,115.36,115.14,115.34,6560.0,93.2846,93.4628,93.2846,93.4466,6560.0
2016-08-01 10:45:00,115.34,115.46,115.21,115.4,11539.0,93.4466,93.5439,93.3413,93.4953,11539.0
2016-08-01 10:50:00,115.42,115.62,115.42,115.57,7275.0,93.5115,93.6735,93.5115,93.633,7275.0
2016-08-01 10:55:00,115.58,115.66,115.54,115.65,7134.0,93.6411,93.7059,93.6087,93.6978,7134.0
2016-08-01 11:00:00,115.62,115.64,115.47,115.63,16090.0,93.6735,93.6897,93.552,93.6816,16090.0
2016-08-01 11:05:00,115.63,115.78,115.63,115.68,9983.0,93.6816,93.8031,93.6816,93.7221,9983.0
2016-08-01 11:10:00,115.66,115.75,115.57,115.69,7729.0,93.7059,93.7788,93.633,93.7302,7729.0
2016-08-01 11:15:00,115.71,115.84,115.66,115.84,6390.0,93.7464,93.8517,93.7059,93.8517,6390.0
2016-08-01 11:20:00,115.86,115.86,115.69,115.7,5740.0,93.8679,93.8679,93.7302,93.7383,5740.0
2016-08-01 11:25:00,115.7,115.78,115.63,115.65,6633.0,93.7383,93.8031,93.6816,93.6978,6633.0
2016-08-01 11:30:00,115.62,115.71,115.6,115.66,5593.0,93.6735,93.7464,93.6573,93.7059,5593.0
2016-08-01 11:35:00,115.68,115.68,115.54,115.55,4659.0,93.7221,93.7221,93.6087,93.6168,4659.0
2016-08-01 11:40:00,115.57,115.57,115.45,115.52,3207.0,93.633,93.633,93.5358,93.5925,3207.0
2016-08-01 11:45:00,115.51,115.53,115.47,115.53,2697.0,93.5844,93.6006,93.552,93.6006,2697.0
2016-08-01 11:50:00,115.48,115.48,115.39,115.44,2600.0,93.5601,93.5601,93.4871,93.5277,2600.0
2016-08-01 11:55:00,115.39,115.39,115.22,115.22,18022.0,93.4871,93.4871,93.3494,93.3494,18022.0
2016-08-01 12:00:00,115.22,115.32,115.19,115.32,7587.0,93.3494,93.4304,93.3251,93.4304,7587.0
2016-08-01 12:05:00,115.29,115.33,115.16,115.16,5695.0,93.4061,93.4385,93.3008,93.3008,5695.0
2016-08-01 12:10:00,115.12,115.14,114.99,115.02,7496.0,93.2684,93.2846,93.1631,93.1874,7496.0
2016-08-01 12:15:00,115.02,115.05,114.97,115.05,4370.0,93.1874,93.2117,93.1469,93.2117,4370.0
2016-08-01 12:20:00,115.02,115.04,114.91,114.93,6107.0,93.1874,93.2036,93.0983,93.1145,6107.0
2016-08-01 12:25:00,114.94,115.05,114.93,115.05,5043.0,93.1226,93.2117,93.1145,93.2117,5043.0
2016-08-01 12:30:00,115.03,115.08,115.01,115.05,5350.0,93.1955,93.236,93.1793,93.2117,5350.0
2016-08-01 12:35:00,115.04,115.2,115.04,115.19,4585.0,93.2036,93.3332,93.2036,93.3251,4585.0
2016-08-01 12:40:00,115.21,115.26,115.19,115.23,6593.0,93.3413,93.3818,93.3251,93.3575,6593.0
2016-08-01 12:45:00,115.21,115.24,115.15,115.21,6117.0,93.3413,93.3656,93.2927,93.3413,6117.0
2016-08-01 12:50:00,115.21,115.24,115.19,115.2,7917.0,93.3413,93.3656,93.3251,93.3332,7917.0
2016-08-01 12:55:00,115.2,115.2,115.15,115.18,3780.0,93.3332,93.3332,93.2927,93.317,3780.0
2016-08-01 13:00:00,115.17,115.22,115.1,115.1,16283.0,93.3089,93.3494,93.2522,93.2522,16283.0
2016-08-01 13:05:00,115.1,115.23,115.09,115.23,2390.0,93.2522,93.3575,93.2441,93.3575,2390.0
2016-08-01 13:10:00,115.23,115.26,115.15,115.26,5884.0,93.3575,93.3818,93.2927,93.3818,5884.0
2016-08-01 13:15:00,115.23,115.24,115.21,115.24,3998.0,93.3575,93.3656,93.3413,93.3656,3998.0
2016-08-01 13:20:00,115.23,115.32,115.22,115.28,6207.0,93.3575,93.4304,93.3494,93.398,6207.0
2016-08-01 13:25:00,115.3,115.32,115.26,115.32,5209.0,93.4142,93.4304,93.3818,93.4304,5209.0
2016-08-01 13:30:00,115.3,115.3,115.26,115.27,7658.0,93.4142,93.4142,93.3818,93.3899,7658.0
2016-08-01 13:35:00,115.27,115.31,115.26,115.27,5341.0,93.3899,93.4223,93.3818,93.3899,5341.0
2016-08-01 13:40:00,115.26,115.3,115.22,115.22,7566.0,93.3818,93.4142,93.3494,93.3494,7566.0
2016-08-01 13:45:00,115.23,115.26,115.06,115.1,7290.0,93.3575,93.3818,93.2198,93.2522,7290.0
2016-08-01 13:50:00,115.1,115.13,115.06,115.07,4148.0,93.2522,93.2765,93.2198,93.2279,4148.0
2016-08-01 13:55:00,115.08,115.29,115.07,115.25,12300.0,93.236,93.4061,93.2279,93.3737,12300.0
2016-08-01 14:00:00,115.24,115.32,115.18,115.18,8623.0,93.3656,93.4304,93.317,93.317,8623.0
2016-08-01 14:05:00,115.18,115.21,115.16,115.16,10861.0,93.317,93.3413,93.3008,93.3008,10861.0
2016-08-01 14:10:00,115.17,115.18,115.05,115.15,19864.0,93.3089,93.317,93.2117,93.2927,19864.0
2016-08-01 14:15:00,115.14,115.22,115.14,115.21,9845.0,93.2846,93.3494,93.2846,93.3413,9845.0
2016-08-01 14:20:00,115.22,115.33,115.2,115.23,7122.0,93.3494,93.4385,93.3332,93.3575,7122.0
2016-08-01 14:25:00,115.24,115.36,115.16,115.21,19326.0,93.3656,93.4628,93.3008,93.3413,19326.0
2016-08-01 14:30:00,115.2,115.25,115.14,115.2,7696.0,93.3332,93.3737,93.2846,93.3332,7696.0
2016-08-01 14:35:00,115.2,115.27,115.18,115.21,19066.0,93.3332,93.3899,93.317,93.3413,19066.0
2016-08-01 14:40:00,115.2,115.28,115.18,115.22,8639.0,93.3332,93.398,93.317,93.3494,8639.0
2016-08-01 14:45:00,115.23,115.31,115.21,115.28,11761.0,93.3575,93.4223,93.3413,93.398,11761.0
2016-08-01 14:50:00,115.32,115.32,115.18,115.22,5001.0,93.4304,93.4304,93.317,93.3494,5001.0
2016-08-01 14:55:00,115.23,115.31,115.22,115.31,7041.0,93.3575,93.4223,93.3494,93.4223,7041.0
2016-08-01 15:00:00,115.31,115.36,115.29,115.35,6401.0,93.4223,93.4628,93.4061,93.4547,6401.0
2016-08-01 15:05:00,115.33,115.34,115.22,115.26,10019.0,93.4385,93.4466,93.3494,93.3818,10019.0
2016-08-01 15:10:00,115.25,115.39,115.22,115.24,12479.0,93.3737,93.4871,93.3494,93.3656,12479.0
2016-08-01 15:15:00,115.24,115.24,115.08,115.13,8303.0,93.3656,93.3656,93.236,93.2765,8303.0
2016-08-01 15:20:00,115.14,115.14,115.03,115.11,11791.0,93.2846,93.2846,93.1955,93.2603,11791.0
2016-08-01 15:25:00,115.12,115.14,115.02,115.05,13827.0,93.2684,93.2846,93.1874,93.2117,13827.0
2016-08-01 15:30:00,115.04,115.19,115.04,115.19,15350.0,93.2036,93.3251,93.2036,93.3251,15350.0
2016-08-01 15:35:00,115.17,115.34,115.17,115.34,19836.0,93.3089,93.4466,93.3089,93.4466,19836.0
2016-08-01 15:40:00,115.33,115.43,115.27,115.38,33640.0,93.4385,93.5196,93.3899,93.479,33640.0
2016-08-01 15:45:00,115.38,115.47,115.38,115.41,37315.0,93.479,93.552,93.479,93.5034,37315.0
2016-08-01 15:50:00,115.41,115.43,115.32,115.41,40100.0,93.5034,93.5196,93.4304,93.5034,40100.0
2016-08-01 15:55:00,115.41,115.49,115.34,115.47,67555.0,93.5034,93.5682,93.4466,93.552,67555.0
2016-08-02 09:30:00,115.41,115.87,115.27,115.86,34961.0,93.5034,93.876,93.3899,93.8679,34961.0
2016-08-02 09:35:00,115.79,115.96,115.06,115.07,48265.0,93.8112,93.949,93.2198,93.2279,48265.0
2016-08-02 09:40:00,115.06,115.24,114.84,114.92,18882.0,93.2198,93.3656,93.0415,93.1064,18882.0
2016-08-02 09:45:00,114.98,115.18,114.87,115.18,20274.0,93.155,93.317,93.0659,93.317,20274.0
2016-08-02 09:50:00,115.19,115.36,115.17,115.27,10461.0,93.3251,93.4628,93.3089,93.3899,10461.0
2016-08-02 09:55:00,115.3,115.34,115.06,115.07,17211.0,93.4142,93.4466,93.2198,93.2279,17211.0
2016-08-02 10:00:00,115.09,115.09,114.49,114.49,27471.0,93.2441,93.2441,92.758,92.758,27471.0
2016-08-02 10:05:00,114.54,114.55,113.99,114.25,40856.0,92.7985,92.8066,92.3529,92.5635,40856.0
2016-08-02 10:10:00,114.26,114.43,114.16,114.4,40422.0,92.5716,92.7094,92.4906,92.6851,40422.0
2016-08-02 10:15:00,114.41,114.41,114.21,114.33,29077.0,92.6932,92.6932,92.5311,92.6284,29077.0
2016-08-02 10:20:00,114.33,114.68,114.32,114.61,10030.0,92.6284,92.9119,92.6203,92.8552,10030.0
2016-08-02 10:25:00,114.58,114.88,114.5,114.86,8180.0,92.8309,93.074,92.7661,93.0578,8180.0
2016-08-02 10:30:00,114.91,114.93,114.79,114.92,26880.0,93.0983,93.1145,93.001,93.1064,26880.0
2016-08-02 10:35:00,114.92,115.0,114.89,114.94,14601.0,93.1064,93.1712,93.0821,93.1226,14601.0
2016-08-02 10:40:00,114.9,114.96,114.83,114.91,13967.0,93.0902,93.1388,93.0334,93.0983,13967.0
2016-08-02 10:45:00,114.94,114.95,114.79,114.9,15615.0,93.1226,93.1307,93.001,93.0902,15615.0
2016-08-02 10:50:00,114.89,114.89,114.74,114.87,27422.0,93.0821,93.0821,92.9605,93.0659,27422.0
2016-08-02 10:55:00,114.87,114.92,114.76,114.76,14763.0,93.0659,93.1064,92.9767,92.9767,14763.0
2016-08-02 11:00:00,114.78,114.87,114.77,114.86,19574.0,92.9929,93.0659,92.9848,93.0578,19574.0
2016-08-02 11:05:00,114.84,114.94,114.81,114.93,14937.0,93.0415,93.1226,93.0172,93.1145,14937.0
2016-08-02 11:10:00,114.91,114.91,114.75,114.81,12649.0,93.0983,93.0983,92.9686,93.0172,12649.0
2016-08-02 11:15:00,114.79,114.85,114.76,114.79,11218.0,93.001,93.0497,92.9767,93.001,11218.0
2016-08-02 11:20:00,114.79,114.84,114.73,114.75,34888.0,93.001,93.0415,92.9524,92.9686,34888.0
2016-08-02 11:25:00,114.75,114.82,114.67,114.67,16980.0,92.9686,93.0253,92.9038,92.9038,16980.0
2016-08-02 11:30:00,114.66,114.74,114.64,114.69,9902.0,92.8957,92.9605,92.8795,92.92,9902.0
2016-08-02 11:35:00,114.7,114.83,114.69,114.79,21824.0,92.9281,93.0334,92.92,93.001,21824.0
2016-08-02 11:40:00,114.77,114.78,114.65,114.69,8956.0,92.9848,92.9929,92.8876,92.92,8956.0
2016-08-02 11:45:00,114.74,114.82,114.72,114.79,14571.0,92.9605,93.0253,92.9443,93.001,14571.0
2016-08-02 11:50:00,114.8,114.8,114.7,114.7,7037.0,93.0091,93.0091,92.9281,92.9281,7037.0
2016-08-02 11:55:00,114.7,114.79,114.68,114.75,10982.0,92.9281,93.001,92.9119,92.9686,10982.0
2016-08-02 12:00:00,114.73,114.76,114.73,114.76,6780.0,92.9524,92.9767,92.9524,92.9767,6780.0
2016-08-02 12:05:00,114.76,114.77,114.66,114.74,9557.0,92.9767,92.9848,92.8957,92.9605,9557.0
2016-08-02 12:10:00,114.76,114.85,114.74,114.81,8955.0,92.9767,93.0497,92.9605,93.0172,8955.0
2016-08-02 12:15:00,114.81,114.82,114.72,114.74,34683.0,93.0172,93.0253,92.9443,92.9605,34683.0
2016-08-02 12:20:00,114.75,114.77,114.7,114.76,6783.0,92.9686,92.9848,92.9281,92.9767,6783.0
2016-08-02 12:25:00,114.75,114.77,114.73,114.74,4959.0,92.9686,92.9848,92.9524,92.9605,4959.0
2016-08-02 12:30:00,114.73,114.74,114.66,114.69,7671.0,92.9524,92.9605,92.8957,92.92,7671.0
2016-08-02 12:35:00,114.69,114.71,114.65,114.7,7890.0,92.92,92.9362,92.8876,92.9281,7890.0
2016-08-02 12:40:00,114.69,114.78,114.69,114.78,7787.0,92.92,92.9929,92.92,92.9929,7787.0
2016-08-02 12:45:00,114.79,114.83,114.73,114.83,10569.0,93.001,93.0334,92.9524,93.0334,10569.0
2016-08-02 12:50:00,114.83,114.84,114.73,114.74,12655.0,93.0334,93.0415,92.9524,92.9605,12655.0
2016-08-02 12:55:00,114.74,114.78,114.67,114.74,36122.0,92.9605,92.9929,92.9038,92.9605,36122.0
2016-08-02 13:00:00,114.74,114.75,114.58,114.65,20657.0,92.9605,92.9686,92.8309,92.8876,20657.0
2016-08-02 13:05:00,114.62,114.67,114.61,114.64,7706.0,92.8633,92.9038,92.8552,92.8795,7706.0
2016-08-02 13:10:00,114.63,114.66,114.55,114.56,9402.0,92.8714,92.8957,92.8066,92.8147,9402.0
2016-08-02 13:15:00,114.58,114.71,114.57,114.71,4313.0,92.8309,92.9362,92.8228,92.9362,4313.0
2016-08-02 13:20:00,114.72,114.81,114.69,114.81,9580.0,92.9443,93.0172,92.92,93.0172,9580.0
2016-08-02 13:25:00,114.82,114.89,114.8,114.89,9870.0,93.0253,93.0821,93.0091,93.0821,9870.0
2016-08-02 13:30:00,114.88,114.88,114.78,114.84,13724.0,93.074,93.074,92.9929,93.0415,13724.0
2016-08-02 13:35:00,114.84,114.9,114.83,114.86,12578.0,93.0415,93.0902,93.0334,93.0578,12578.0
2016-08-02 13:40:00,114.85,114.89,114.78,114.87,8029.0,93.0497,93.0821,92.9929,93.0659,8029.0
2016-08-02 13:45:00,114.89,114.97,114.88,114.97,10980.0,93.0821,93.1469,93.074,93.1469,10980.0
2016-08-02 13:50:00,114.96,115.03,114.96,115.0,20528.0,93.1388,93.1955,93.1388,93.1712,20528.0
2016-08-02 13:55:00,114.99,115.01,114.93,114.98,9388.0,93.1631,93.1793,93.1145,93.155,9388.0
2016-08-02 14:00:00,115.0,115.04,114.94,114.96,11330.0,93.1712,93.2036,93.1226,93.1388,11330.0
2016-08-02 14:05:00,114.96,115.12,114.92,115.1,10925.0,93.1388,93.2684,93.1064,93.2522,10925.0
2016-08-02 14:10:00,115.13,115.3,115.12,115.23,26095.0,93.2765,93.4142,93.2684,93.3575,26095.0
2016-08-02 14:15:00,115.24,115.25,115.09,115.09,10343.0,93.3656,93.3737,93.2441,93.2441,10343.0
2016-08-02 14:20:00,115.09,115.17,115.09,115.17,20257.0,93.2441,93.3089,93.2441,93.3089,20257.0
2016-08-02 14:25:00,115.17,115.18,115.12,115.12,13951.0,93.3089,93.317,93.2684,93.2684,13951.0
2016-08-02 14:30:00,115.14,115.14,115.06,115.09,14065.0,93.2846,93.2846,93.2198,93.2441,14065.0
2016-08-02 14:35:00,115.09,115.16,114.95,114.99,29861.0,93.2441,93.3008,93.1307,93.1631,29861.0
2016-08-02 14:40:00,115.0,115.28,115.0,115.21,16795.0,93.1712,93.398,93.1712,93.3413,16795.0
2016-08-02 14:45:00,115.2,115.21,115.14,115.19,12241.0,93.3332,93.3413,93.2846,93.3251,12241.0
2016-08-02 14:50:00,115.19,115.2,115.02,115.02,19840.0,93.3251,93.3332,93.1874,93.1874,19840.0
2016-08-02 14:55:00,115.02,115.13,115.01,115.11,15185.0,93.1874,93.2765,93.1793,93.2603,15185.0
2016-08-02 15:00:00,115.1,115.21,115.1,115.16,25777.0,93.2522,93.3413,93.2522,93.3008,25777.0
2016-08-02 15:05:00,115.15,115.16,115.04,115.14,12669.0,93.2927,93.3008,93.2036,93.2846,12669.0
2016-08-02 15:10:00,115.14,115.14,114.98,115.0,14048.0,93.2846,93.2846,93.155,93.1712,14048.0
2016-08-02 15:15:00,114.99,115.09,114.92,114.97,30571.0,93.1631,93.2441,93.1064,93.1469,30571.0
2016-08-02 15:20:00,114.98,115.14,114.95,115.07,15345.0,93.155,93.2846,93.1307,93.2279,15345.0
2016-08-02 15:25:00,115.06,115.09,114.98,115.02,21771.0,93.2198,93.2441,93.155,93.1874,21771.0
2016-08-02 15:30:00,115.0,115.06,115.0,115.02,23600.0,93.1712,93.2198,93.1712,93.1874,23600.0
2016-08-02 15:35:00,115.02,115.03,114.93,115.0,42626.0,93.1874,93.1955,93.1145,93.1712,42626.0
2016-08-02 15:40:00,115.0,115.04,114.89,115.04,32935.0,93.1712,93.2036,93.0821,93.2036,32935.0
2016-08-02 15:45:00,115.03,115.13,114.98,114.99,40116.0,93.1955,93.2765,93.155,93.1631,40116.0
2016-08-02 15:50:00,114.98,115.01,114.94,114.96,39434.0,93.155,93.1793,93.1226,93.1388,39434.0
2016-08-02 15:55:00,114.96,115.09,114.95,115.04,69873.0,93.1388,93.2441,93.1307,93.2036,69873.0
2016-08-03 09:30:00,115.41,115.41,114.8,114.81,29902.0,93.5034,93.5034,93.0091,93.0172,29902.0
2016-08-03 09:35:00,114.91,114.91,114.72,114.8,4500.0,93.0983,93.0983,92.9443,93.0091,4500.0
2016-08-03 09:40:00,114.87,115.06,114.87,114.89,4296.0,93.0659,93.2198,93.0659,93.0821,4296.0
2016-08-03 09:45:00,114.89,115.13,114.87,115.07,13894.0,93.0821,93.2765,93.0659,93.2279,13894.0
2016-08-03 09:50:00,115.04,115.09,114.9,114.93,6275.0,93.2036,93.2441,93.0902,93.1145,6275.0
2016-08-03 09:55:00,114.89,114.89,114.72,114.77,6675.0,93.0821,93.0821,92.9443,92.9848,6675.0
2016-08-03 10:00:00,114.75,114.94,114.65,114.9,8031.0,92.9686,93.1226,92.8876,93.0902,8031.0
2016-08-03 10:05:00,114.89,114.93,114.78,114.85,7514.0,93.0821,93.1145,92.9929,93.0497,7514.0
2016-08-03 10:10:00,114.86,115.08,114.86,115.02,6732.0,93.0578,93.236,93.0578,93.1874,6732.0
2016-08-03 10:15:00,115.06,115.13,115.0,115.0,8387.0,93.2198,93.2765,93.1712,93.1712,8387.0
2016-08-03 10:20:00,115.0,115.11,115.0,115.06,3197.0,93.1712,93.2603,93.1712,93.2198,3197.0
2016-08-03 10:25:00,115.05,115.1,115.0,115.04,5200.0,93.2117,93.2522,93.1712,93.2036,5200.0
2016-08-03 10:30:00,115.03,115.11,114.81,115.11,8945.0,93.1955,93.2603,93.0172,93.2603,8945.0
2016-08-03 10:35:00,115.11,115.2,115.08,115.14,5489.0,93.2603,93.3332,93.236,93.2846,5489.0
2016-08-03 10:40:00,115.15,115.15,115.03,115.09,3905.0,93.2927,93.2927,93.1955,93.2441,3905.0
2016-08-03 10:45:00,115.09,115.17,115.06,115.17,8025.0,93.2441,93.3089,93.2198,93.3089,8025.0
2016-08-03 10:50:00,115.15,115.17,115.0,115.0,4767.0,93.2927,93.3089,93.1712,93.1712,4767.0
2016-08-03 10:55:00,115.03,115.08,114.92,114.96,4950.0,93.1955,93.236,93.1064,93.1388,4950.0
2016-08-03 11:00:00,114.99,114.99,114.78,114.82,9520.0,93.1631,93.1631,92.9929,93.0253,9520.0
2016-08-03 11:05:00,114.84,114.94,114.84,114.9,4907.0,93.0415,93.1226,93.0415,93.0902,4907.0
2016-08-03 11:10:00,114.92,114.99,114.9,114.97,6441.0,93.1064,93.1631,93.0902,93.1469,6441.0
2016-08-03 11:15:00,115.0,115.0,114.86,114.88,9130.0,93.1712,93.1712,93.0578,93.074,9130.0
2016-08-03 11:20:00,114.89,115.08,114.89,115.08,5869.0,93.0821,93.236,93.0821,93.236,5869.0
2016-08-03 11:25:00,115.06,115.06,114.97,114.99,3200.0,93.2198,93.2198,93.1469,93.1631,3200.0
2016-08-03 11:30:00,114.98,115.07,114.93,115.02,9178.0,93.155,93.2279,93.1145,93.1874,9178.0
2016-08-03 11:35:00,115.01,115.01,114.92,114.92,6194.0,93.1793,93.1793,93.1064,93.1064,6194.0
2016-08-03 11:40:00,114.89,114.95,114.84,114.86,6421.0,93.0821,93.1307,93.0415,93.0578,6421.0
2016-08-03 11:45:00,114.86,114.88,114.85,114.88,3569.0,93.0578,93.074,93.0497,93.074,3569.0
2016-08-03 11:50:00,114.91,114.95,114.89,114.89,4814.0,93.0983,93.1307,93.0821,93.0821,4814.0
2016-08-03 11:55:00,114.89,114.96,114.87,114.93,3593.0,93.0821,93.1388,93.0659,93.1145,3593.0
2016-08-03 12:00:00,114.92,114.92,114.86,114.89,8434.0,93.1064,93.1064,93.0578,93.0821,8434.0
2016-08-03 12:05:00,114.87,114.89,114.81,114.84,9291.0,93.0659,93.0821,93.0172,93.0415,9291.0
2016-08-03 12:10:00,114.87,114.93,114.83,114.87,6978.0,93.0659,93.1145,93.0334,93.0659,6978.0
2016-08-03 12:15:00,114.87,114.92,114.87,114.91,2352.0,93.0659,93.1064,93.0659,93.0983,2352.0
2016-08-03 12:20:00,114.93,114.93,114.86,114.86,3080.0,93.1145,93.1145,93.0578,93.0578,3080.0
2016-08-03 12:25:00,114.87,114.88,114.83,114.86,4313.0,93.0659,93.074,93.0334,93.0578,4313.0
2016-08-03 12:30:00,114.88,114.88,114.81,114.83,2750.0,93.074,93.074,93.0172,93.0334,2750.0
2016-08-03 12:35:00,114.84,114.99,114.82,114.98,7906.0,93.0415,93.1631,93.0253,93.155,7906.0
2016-08-03 12:40:00,114.98,115.08,114.98,115.05,7163.0,93.155,93.236,93.155,93.2117,7163.0
2016-08-03 12:45:00,115.06,115.09,114.96,114.97,6672.0,93.2198,93.2441,93.1388,93.1469,6672.0
2016-08-03 12:50:00,114.97,115.09,114.95,115.07,5566.0,93.1469,93.2441,93.1307,93.2279,5566.0
2016-08-03 12:55:00,115.09,115.09,115.05,115.07,4905.0,93.2441,93.2441,93.2117,93.2279,4905.0
2016-08-03 13:00:00,115.07,115.07,115.0,115.0,3201.0,93.2279,93.2279,93.1712,93.1712,3201.0
2016-08-03 13:05:00,114.98,115.1,114.98,115.09,5307.0,93.155,93.2522,93.155,93.2441,5307.0
2016-08-03 13:10:00,115.08,115.11,115.06,115.08,3714.0,93.236,93.2603,93.2198,93.236,3714.0
2016-08-03 13:15:00,115.11,115.11,115.04,115.06,5115.0,93.2603,93.2603,93.2036,93.2198,5115.0
2016-08-03 13:20:00,115.04,115.08,115.04,115.07,4153.0,93.2036,93.236,93.2036,93.2279,4153.0
2016-08-03 13:25:00,115.08,115.15,115.07,115.13,6696.0,93.236,93.2927,93.2279,93.2765,6696.0
2016-08-03 13:30:00,115.11,115.11,115.04,115.04,3940.0,93.2603,93.2603,93.2036,93.2036,3940.0
2016-08-03 13:35:00,115.04,115.09,115.01,115.01,3715.0,93.2036,93.2441,93.1793,93.1793,3715.0
2016-08-03 13:40:00,115.0,115.02,114.94,114.94,6672.0,93.1712,93.1874,93.1226,93.1226,6672.0
2016-08-03 13:45:00,114.96,114.99,114.91,114.94,4364.0,93.1388,93.1631,93.0983,93.1226,4364.0
2016-08-03 13:50:00,114.91,114.94,114.89,114.91,4306.0,93.0983,93.1226,93.0821,93.0983,4306.0
2016-08-03 13:55:00,114.92,114.99,114.89,114.97,5493.0,93.1064,93.1631,93.0821,93.1469,5493.0
2016-08-03 14:00:00,114.98,115.03,114.95,114.95,3801.0,93.155,93.1955,93.1307,93.1307,3801.0
2016-08-03 14:05:00,114.97,115.04,114.93,115.03,5631.0,93.1469,93.2036,93.1145,93.1955,5631.0
2016-08-03 14:10:00,115.04,115.09,114.97,114.97,7840.0,93.2036,93.2441,93.1469,93.1469,7840.0
2016-08-03 14:15:00,114.96,114.98,114.9,114.94,6585.0,93.1388,93.155,93.0902,93.1226,6585.0
2016-08-03 14:20:00,114.93,114.96,114.9,114.92,4888.0,93.1145,93.1388,93.0902,93.1064,4888.0
2016-08-03 14:25:00,114.97,115.0,114.78,114.81,13751.0,93.1469,93.1712,92.9929,93.0172,13751.0
2016-08-03 14:30:00,114.8,114.88,114.78,114.88,6036.0,93.0091,93.074,92.9929,93.074,6036.0
2016-08-03 14:35:00,114.88,114.89,114.82,114.83,16438.0,93.074,93.0821,93.0253,93.0334,16438.0
2016-08-03 14:40:00,114.83,114.9,114.82,114.88,4193.0,93.0334,93.0902,93.0253,93.074,4193.0
2016-08-03 14:45:00,114.88,114.91,114.82,114.82,8219.0,93.074,93.0983,93.0253,93.0253,8219.0
2016-08-03 14:50:00,114.89,114.93,114.87,114.89,3941.0,93.0821,93.1145,93.0659,93.0821,3941.0
2016-08-03 14:55:00,114.89,114.89,114.86,114.86,5274.0,93.0821,93.0821,93.0578,93.0578,5274.0
2016-08-03 15:00:00,114.84,114.88,114.8,114.85,7327.0,93.0415,93.074,93.0091,93.0497,7327.0
2016-08-03 15:05:00,114.82,114.9,114.78,114.89,8568.0,93.0253,93.0902,92.9929,93.0821,8568.0
2016-08-03 15:10:00,114.89,114.9,114.82,114.85,7322.0,93.0821,93.0902,93.0253,93.0497,7322.0
2016-08-03 15:15:00,114.86,114.89,114.84,114.84,5199.0,93.0578,93.0821,93.0415,93.0415,5199.0
2016-08-03 15:20:00,114.83,114.9,114.82,114.84,8508.0,93.0334,93.0902,93.0253,93.0415,8508.0
2016-08-03 15:25:00,114.86,114.93,114.86,114.93,8886.0,93.0578,93.1145,93.0578,93.1145,8886.0
2016-08-03 15:30:00,114.92,114.94,114.86,114.91,8996.0,93.1064,93.1226,93.0578,93.0983,8996.0
2016-08-03 15:35:00,114.92,114.92,114.84,114.86,11223.0,93.1064,93.1064,93.0415,93.0578,11223.0
2016-08-03 15:40:00,114.87,114.88,114.8,114.85,20852.0,93.0659,93.074,93.0091,93.0497,20852.0
2016-08-03 15:45:00,114.86,115.03,114.86,115.03,30224.0,93.0578,93.1955,93.0578,93.1955,30224.0
2016-08-03 15:50:00,115.03,115.04,115.0,115.02,27344.0,93.1955,93.2036,93.1712,93.1874,27344.0
2016-08-03 15:55:00,115.02,115.15,115.01,115.11,57547.0,93.1874,93.2927,93.1793,93.2603,57547.0
2016-08-04 09:30:00,114.99,115.49,114.61,115.29,18597.0,93.1631,93.5682,92.8552,93.4061,18597.0
2016-08-04 09:35:00,115.2,115.63,115.09,115.51,7933.0,93.3332,93.6816,93.2441,93.5844,7933.0
2016-08-04 09:40:00,115.67,115.74,115.34,115.65,5065.0,93.714,93.7707,93.4466,93.6978,5065.0
2016-08-04 09:45:00,115.62,115.64,115.42,115.64,5796.0,93.6735,93.6897,93.5115,93.6897,5796.0
2016-08-04 09:50:00,115.62,115.68,115.56,115.62,6107.0,93.6735,93.7221,93.6249,93.6735,6107.0
2016-08-04 09:55:00,115.64,115.66,115.56,115.56,6212.0,93.6897,93.7059,93.6249,93.6249,6212.0
2016-08-04 10:00:00,115.61,115.78,115.45,115.76,12429.0,93.6654,93.8031,93.5358,93.7869,12429.0
2016-08-04 10:05:00,115.74,115.76,115.45,115.59,14106.0,93.7707,93.7869,93.5358,93.6492,14106.0
2016-08-04 10:10:00,115.56,115.79,115.55,115.79,15508.0,93.6249,93.8112,93.6168,93.8112,15508.0
2016-08-04 10:15:00,115.79,116.0,115.72,116.0,16663.0,93.8112,93.9814,93.7545,93.9814,16663.0
2016-08-04 10:20:00,116.0,116.02,115.81,115.84,7854.0,93.9814,93.9976,93.8274,93.8517,7854.0
2016-08-04 10:25:00,115.86,115.94,115.83,115.94,7226.0,93.8679,93.9328,93.8436,93.9328,7226.0
2016-08-04 10:30:00,115.93,115.95,115.77,115.8,11868.0,93.9246,93.9409,93.795,93.8193,11868.0
2016-08-04 10:35:00,115.76,115.96,115.76,115.88,7924.0,93.7869,93.949,93.7869,93.8841,7924.0
2016-08-04 10:40:00,115.87,116.09,115.87,116.09,9165.0,93.876,94.0543,93.876,94.0543,9165.0
2016-08-04 10:45:00,116.1,116.12,116.04,116.12,9000.0,94.0624,94.0786,94.0138,94.0786,9000.0
2016-08-04 10:50:00,116.12,116.21,116.08,116.14,11786.0,94.0786,94.1515,94.0462,94.0948,11786.0
2016-08-04 10:55:00,116.13,116.3,116.12,116.3,7052.0,94.0867,94.2244,94.0786,94.2244,7052.0
2016-08-04 11:00:00,116.25,116.28,116.13,116.18,10090.0,94.1839,94.2082,94.0867,94.1272,10090.0
2016-08-04 11:05:00,116.15,116.29,116.15,116.29,7836.0,94.1029,94.2163,94.1029,94.2163,7836.0
2016-08-04 11:10:00,116.3,116.37,116.2,116.21,27046.0,94.2244,94.2811,94.1434,94.1515,27046.0
2016-08-04 11:15:00,116.21,116.22,116.12,116.22,4620.0,94.1515,94.1596,94.0786,94.1596,4620.0
2016-08-04 11:20:00,116.22,116.33,116.21,116.29,6243.0,94.1596,94.2487,94.1515,94.2163,6243.0
2016-08-04 11:25:00,116.28,116.36,116.26,116.33,6406.0,94.2082,94.273,94.192,94.2487,6406.0
2016-08-04 11:30:00,116.31,116.31,116.23,116.26,4755.0,94.2325,94.2325,94.1677,94.192,4755.0
2016-08-04 11:35:00,116.28,116.35,116.26,116.35,4339.0,94.2082,94.2649,94.192,94.2649,4339.0
2016-08-04 11:40:00,116.38,116.41,116.31,116.38,4125.0,94.2892,94.3135,94.2325,94.2892,4125.0
2016-08-04 11:45:00,116.37,116.38,116.23,116.23,6617.0,94.2811,94.2892,94.1677,94.1677,6617.0
2016-08-04 11:50:00,116.24,116.27,116.13,116.13,5122.0,94.1758,94.2001,94.0867,94.0867,5122.0
2016-08-04 11:55:00,116.13,116.35,116.13,116.32,8585.0,94.0867,94.2649,94.0867,94.2406,8585.0
2016-08-04 12:00:00,116.33,116.33,116.26,116.26,4730.0,94.2487,94.2487,94.192,94.192,4730.0
2016-08-04 12:05:00,116.26,116.38,116.24,116.24,6630.0,94.192,94.2892,94.1758,94.1758,6630.0
2016-08-04 12:10:00,116.25,116.27,116.23,116.26,6013.0,94.1839,94.2001,94.1677,94.192,6013.0
2016-08-04 12:15:00,116.23,116.23,116.14,116.15,3336.0,94.1677,94.1677,94.0948,94.1029,3336.0
2016-08-04 12:20:00,116.16,116.25,116.15,116.25,4987.0,94.111,94.1839,94.1029,94.1839,4987.0
2016-08-04 12:25:00,116.25,116.27,116.08,116.1,4768.0,94.1839,94.2001,94.0462,94.0624,4768.0
2016-08-04 12:30:00,116.1,116.12,116.03,116.09,10366.0,94.0624,94.0786,94.0057,94.0543,10366.0
2016-08-04 12:35:00,116.06,116.1,116.03,116.1,5655.0,94.03,94.0624,94.0057,94.0624,5655.0
2016-08-04 12:40:00,116.08,116.08,116.03,116.05,3861.0,94.0462,94.0462,94.0057,94.0219,3861.0
2016-08-04 12:45:00,116.06,116.15,116.06,116.14,4665.0,94.03,94.1029,94.03,94.0948,4665.0
2016-08-04 12:50:00,116.15,116.16,116.05,116.05,4121.0,94.1029,94.111,94.0219,94.0219,4121.0
2016-08-04 12:55:00,116.06,116.06,115.94,115.95,5005.0,94.03,94.03,93.9328,93.9409,5005.0
2016-08-04 13:00:00,115.96,116.01,115.93,116.0,7226.0,93.949,93.9895,93.9246,93.9814,7226.0
2016-08-04 13:05:00,115.97,116.0,115.94,115.99,3311.0,93.9571,93.9814,93.9328,93.9733,3311.0
2016-08-04 13:10:00,115.99,116.0,115.88,115.91,5912.0,93.9733,93.9814,93.8841,93.9084,5912.0
2016-08-04 13:15:00,115.91,116.01,115.9,116.01,5561.0,93.9084,93.9895,93.9003,93.9895,5561.0
2016-08-04 13:20:00,116.01,116.09,115.91,115.91,8226.0,93.9895,94.0543,93.9084,93.9084,8226.0
2016-08-04 13:25:00,115.93,115.97,115.87,115.96,3692.0,93.9246,93.9571,93.876,93.949,3692.0
2016-08-04 13:30:00,115.94,115.94,115.87,115.9,4874.0,93.9328,93.9328,93.876,93.9003,4874.0
2016-08-04 13:35:00,115.9,115.91,115.87,115.88,4607.0,93.9003,93.9084,93.876,93.8841,4607.0
2016-08-04 13:40:00,115.89,115.89,115.84,115.84,6350.0,93.8922,93.8922,93.8517,93.8517,6350.0
2016-08-04 13:45:00,115.84,115.9,115.84,115.88,6926.0,93.8517,93.9003,93.8517,93.8841,6926.0
2016-08-04 13:50:00,115.88,115.88,115.81,115.84,6407.0,93.8841,93.8841,93.8274,93.8517,6407.0
2016-08-04 13:55:00,115.84,115.87,115.83,115.86,3693.0,93.8517,93.876,93.8436,93.8679,3693.0
2016-08-04 14:00:00,115.85,115.89,115.79,115.89,7903.0,93.8598,93.8922,93.8112,93.8922,7903.0
2016-08-04 14:05:00,115.91,115.99,115.88,115.99,4212.0,93.9084,93.9733,93.8841,93.9733,4212.0
2016-08-04 14:10:00,116.0,116.02,115.79,115.83,12820.0,93.9814,93.9976,93.8112,93.8436,12820.0
2016-08-04 14:15:00,115.84,115.85,115.75,115.76,5477.0,93.8517,93.8598,93.7788,93.7869,5477.0
2016-08-04 14:20:00,115.74,115.85,115.71,115.85,11062.0,93.7707,93.8598,93.7464,93.8598,11062.0
2016-08-04 14:25:00,115.84,115.84,115.7,115.75,7271.0,93.8517,93.8517,93.7383,93.7788,7271.0
2016-08-04 14:30:00,115.75,115.85,115.75,115.85,8758.0,93.7788,93.8598,93.7788,93.8598,8758.0
2016-08-04 14:35:00,115.84,115.87,115.81,115.84,7951.0,93.8517,93.876,93.8274,93.8517,7951.0
2016-08-04 14:40:00,115.83,115.86,115.79,115.84,8571.0,93.8436,93.8679,93.8112,93.8517,8571.0
2016-08-04 14:45:00,115.86,115.92,115.84,115.91,7654.0,93.8679,93.9165,93.8517,93.9084,7654.0
2016-08-04 14:50:00,115.9,115.91,115.86,115.86,12454.0,93.9003,93.9084,93.8679,93.8679,12454.0
2016-08-04 14:55:00,115.87,115.93,115.86,115.93,4455.0,93.876,93.9246,93.8679,93.9246,4455.0
2016-08-04 15:00:00,115.92,115.92,115.8,115.82,12708.0,93.9165,93.9165,93.8193,93.8355,12708.0
2016-08-04 15:05:00,115.83,115.9,115.83,115.86,8158.0,93.8436,93.9003,93.8436,93.8679,8158.0
2016-08-04 15:10:00,115.85,115.85,115.79,115.85,8223.0,93.8598,93.8598,93.8112,93.8598,8223.0
2016-08-04 15:15:00,115.84,115.84,115.73,115.75,10655.0,93.8517,93.8517,93.7626,93.7788,10655.0
2016-08-04 15:20:00,115.74,115.76,115.7,115.72,7618.0,93.7707,93.7869,93.7383,93.7545,7618.0
2016-08-04 15:25:00,115.71,115.83,115.7,115.83,12187.0,93.7464,93.8436,93.7383,93.8436,12187.0
2016-08-04 15:30:00,115.84,115.88,115.75,115.78,16099.0,93.8517,93.8841,93.7788,93.8031,16099.0
2016-08-04 15:35:00,115.79,115.9,115.79,115.83,15995.0,93.8112,93.9003,93.8112,93.8436,15995.0
2016-08-04 15:40:00,115.83,115.85,115.71,115.73,23911.0,93.8436,93.8598,93.7464,93.7626,23911.0
2016-08-04 15:45:00,115.73,115.83,115.73,115.76,25275.0,93.7626,93.8436,93.7626,93.7869,25275.0
2016-08-04 15:50:00,115.77,115.77,115.66,115.71,34678.0,93.795,93.795,93.7059,93.7464,34678.0
2016-08-04 15:55:00,115.71,115.73,115.63,115.65,57972.0,93.7464,93.7626,93.6816,93.6978,57972.0
2016-08-05 09:30:00,116.09,116.27,115.8,116.04,12605.0,94.0543,94.2001,93.8193,94.0138,12605.0
2016-08-05 09:35:00,116.21,116.5,116.2,116.45,20959.0,94.1515,94.3865,94.1434,94.3459,20959.0
2016-08-05 09:40:00,116.45,116.55,116.35,116.44,8761.0,94.3459,94.427,94.2649,94.3378,8761.0
2016-08-05 09:45:00,116.46,116.46,116.31,116.34,5306.0,94.354,94.354,94.2325,94.2568,5306.0
2016-08-05 09:50:00,116.37,116.39,116.17,116.21,33409.0,94.2811,94.2973,94.1191,94.1515,33409.0
2016-08-05 09:55:00,116.21,116.29,116.17,116.22,7321.0,94.1515,94.2163,94.1191,94.1596,7321.0
2016-08-05 10:00:00,116.23,116.27,116.2,116.21,8781.0,94.1677,94.2001,94.1434,94.1515,8781.0
2016-08-05 10:05:00,116.2,116.29,116.13,116.2,28496.0,94.1434,94.2163,94.0867,94.1434,28496.0
2016-08-05 10:10:00,116.18,116.27,116.06,116.08,7671.0,94.1272,94.2001,94.03,94.0462,7671.0
2016-08-05 10:15:00,116.07,116.28,116.07,116.21,4980.0,94.0381,94.2082,94.0381,94.1515,4980.0
2016-08-05 10:20:00,116.22,116.22,116.08,116.17,3487.0,94.1596,94.1596,94.0462,94.1191,3487.0
2016-08-05 10:25:00,116.17,116.28,116.16,116.25,7387.0,94.1191,94.2082,94.111,94.1839,7387.0
2016-08-05 10:30:00,116.26,116.26,116.13,116.16,8712.0,94.192,94.192,94.0867,94.111,8712.0
2016-08-05 10:35:00,116.15,116.19,116.1,116.13,6450.0,94.1029,94.1353,94.0624,94.0867,6450.0
2016-08-05 10:40:00,116.13,116.22,116.13,116.18,5061.0,94.0867,94.1596,94.0867,94.1272,5061.0
2016-08-05 10:45:00,116.17,116.21,116.11,116.12,5410.0,94.1191,94.1515,94.0705,94.0786,5410.0
2016-08-05 10:50:00,116.13,116.32,116.13,116.29,4354.0,94.0867,94.2406,94.0867,94.2163,4354.0
2016-08-05 10:55:00,116.34,116.44,116.31,116.44,3801.0,94.2568,94.3378,94.2325,94.3378,3801.0
2016-08-05 11:00:00,116.45,116.55,116.45,116.49,6551.0,94.3459,94.427,94.3459,94.3784,6551.0
2016-08-05 11:05:00,116.48,116.57,116.43,116.44,5494.0,94.3703,94.4432,94.3297,94.3378,5494.0
2016-08-05 11:10:00,116.46,116.46,116.38,116.46,5599.0,94.354,94.354,94.2892,94.354,5599.0
2016-08-05 11:15:00,116.45,116.45,116.32,116.4,4359.0,94.3459,94.3459,94.2406,94.3054,4359.0
2016-08-05 11:20:00,116.42,116.44,116.34,116.43,6000.0,94.3216,94.3378,94.2568,94.3297,6000.0
2016-08-05 11:25:00,116.44,116.45,116.39,116.4,13002.0,94.3378,94.3459,94.2973,94.3054,13002.0
2016-08-05 11:30:00,116.4,116.49,116.39,116.49,7400.0,94.3054,94.3784,94.2973,94.3784,7400.0
2016-08-05 11:35:00,116.49,116.49,116.37,116.37,5859.0,94.3784,94.3784,94.2811,94.2811,5859.0
2016-08-05 11:40:00,116.37,116.42,116.36,116.42,2690.0,94.2811,94.3216,94.273,94.3216,2690.0
2016-08-05 11:45:00,116.38,116.42,116.35,116.35,5856.0,94.2892,94.3216,94.2649,94.2649,5856.0
2016-08-05 11:50:00,116.36,116.55,116.36,116.54,27238.0,94.273,94.427,94.273,94.4189,27238.0
2016-08-05 11:55:00,116.53,116.61,116.5,116.53,11855.0,94.4108,94.4756,94.3865,94.4108,11855.0
2016-08-05 12:00:00,116.52,116.52,116.37,116.43,7397.0,94.4027,94.4027,94.2811,94.3297,7397.0
2016-08-05 12:05:00,116.43,116.5,116.43,116.45,9868.0,94.3297,94.3865,94.3297,94.3459,9868.0
2016-08-05 12:10:00,116.48,116.5,116.4,116.48,10361.0,94.3703,94.3865,94.3054,94.3703,10361.0
2016-08-05 12:15:00,116.48,116.51,116.47,116.47,4277.0,94.3703,94.3946,94.3621,94.3621,4277.0
2016-08-05 12:20:00,116.47,116.52,116.46,116.5,7409.0,94.3621,94.4027,94.354,94.3865,7409.0
2016-08-05 12:25:00,116.51,116.52,116.4,116.45,6524.0,94.3946,94.4027,94.3054,94.3459,6524.0
2016-08-05 12:30:00,116.49,116.53,116.4,116.45,5727.0,94.3784,94.4108,94.3054,94.3459,5727.0
2016-08-05 12:35:00,116.42,116.47,116.42,116.47,3603.0,94.3216,94.3621,94.3216,94.3621,3603.0
2016-08-05 12:40:00,116.43,116.45,116.38,116.4,6200.0,94.3297,94.3459,94.2892,94.3054,6200.0
2016-08-05 12:45:00,116.42,116.45,116.41,116.42,5214.0,94.3216,94.3459,94.3135,94.3216,5214.0
2016-08-05 12:50:00,116.44,116.51,116.44,116.47,3175.0,94.3378,94.3946,94.3378,94.3621,3175.0
2016-08-05 12:55:00,116.47,116.49,116.37,116.39,7665.0,94.3621,94.3784,94.2811,94.2973,7665.0
2016-08-05 13:00:00,116.39,116.45,116.35,116.43,4402.0,94.2973,94.3459,94.2649,94.3297,4402.0
2016-08-05 13:05:00,116.43,116.44,116.37,116.37,5128.0,94.3297,94.3378,94.2811,94.2811,5128.0
2016-08-05 13:10:00,116.37,116.41,116.36,116.39,3800.0,94.2811,94.3135,94.273,94.2973,3800.0
2016-08-05 13:15:00,116.39,116.45,116.38,116.44,3660.0,94.2973,94.3459,94.2892,94.3378,3660.0
2016-08-05 13:20:00,116.44,116.45,116.37,116.45,8080.0,94.3378,94.3459,94.2811,94.3459,8080.0
2016-08-05 13:25:00,116.44,116.47,116.41,116.46,3050.0,94.3378,94.3621,94.3135,94.354,3050.0
2016-08-05 13:30:00,116.45,116.49,116.44,116.45,3909.0,94.3459,94.3784,94.3378,94.3459,3909.0
2016-08-05 13:35:00,116.47,116.48,116.44,116.45,3409.0,94.3621,94.3703,94.3378,94.3459,3409.0
2016-08-05 13:40:00,116.44,116.52,116.44,116.52,2472.0,94.3378,94.4027,94.3378,94.4027,2472.0
2016-08-05 13:45:00,116.52,116.55,116.5,116.52,8527.0,94.4027,94.427,94.3865,94.4027,8527.0
2016-08-05 13:50:00,116.53,116.54,116.5,116.5,4900.0,94.4108,94.4189,94.3865,94.3865,4900.0
2016-08-05 13:55:00,116.5,116.54,116.45,116.54,3600.0,94.3865,94.4189,94.3459,94.4189,3600.0
2016-08-05 14:00:00,116.54,116.55,116.48,116.5,7245.0,94.4189,94.427,94.3703,94.3865,7245.0
2016-08-05 14:05:00,116.5,116.53,116.48,116.51,6026.0,94.3865,94.4108,94.3703,94.3946,6026.0
2016-08-05 14:10:00,116.5,116.54,116.47,116.53,9471.0,94.3865,94.4189,94.3621,94.4108,9471.0
2016-08-05 14:15:00,116.54,116.58,116.51,116.56,18164.0,94.4189,94.4513,94.3946,94.4351,18164.0
2016-08-05 14:20:00,116.57,116.58,116.52,116.53,7752.0,94.4432,94.4513,94.4027,94.4108,7752.0
2016-08-05 14:25:00,116.54,116.57,116.53,116.57,6383.0,94.4189,94.4432,94.4108,94.4432,6383.0
2016-08-05 14:30:00,116.56,116.61,116.55,116.61,9425.0,94.4351,94.4756,94.427,94.4756,9425.0
2016-08-05 14:35:00,116.61,116.63,116.58,116.63,7573.0,94.4756,94.4918,94.4513,94.4918,7573.0
2016-08-05 14:40:00,116.6,116.61,116.52,116.58,6964.0,94.4675,94.4756,94.4027,94.4513,6964.0
2016-08-05 14:45:00,116.59,116.61,116.55,116.57,6901.0,94.4594,94.4756,94.427,94.4432,6901.0
2016-08-05 14:50:00,116.59,116.61,116.57,116.6,2617.0,94.4594,94.4756,94.4432,94.4675,2617.0
2016-08-05 14:55:00,116.6,116.69,116.6,116.66,18629.0,94.4675,94.5404,94.4675,94.5161,18629.0
2016-08-05 15:00:00,116.65,116.71,116.65,116.7,10628.0,94.508,94.5566,94.508,94.5485,10628.0
2016-08-05 15:05:00,116.69,116.77,116.68,116.72,10048.0,94.5404,94.6052,94.5323,94.5647,10048.0
2016-08-05 15:10:00,116.75,116.77,116.7,116.74,15338.0,94.589,94.6052,94.5485,94.5809,15338.0
2016-08-05 15:15:00,116.74,116.83,116.74,116.74,8351.0,94.5809,94.6538,94.5809,94.5809,8351.0
2016-08-05 15:20:00,116.75,116.75,116.65,116.69,9385.0,94.589,94.589,94.508,94.5404,9385.0
2016-08-05 15:25:00,116.71,116.82,116.68,116.82,9932.0,94.5566,94.6457,94.5323,94.6457,9932.0
2016-08-05 15:30:00,116.81,116.84,116.76,116.8,11625.0,94.6376,94.6619,94.5971,94.6295,11625.0
2016-08-05 15:35:00,116.8,116.85,116.75,116.85,14150.0,94.6295,94.67,94.589,94.67,14150.0
2016-08-05 15:40:00,116.85,116.85,116.78,116.83,19913.0,94.67,94.67,94.6133,94.6538,19913.0
2016-08-05 15:45:00,116.84,116.87,116.75,116.83,30227.0,94.6619,94.6862,94.589,94.6538,30227.0
2016-08-05 15:50:00,116.83,116.85,116.78,116.81,29310.0,94.6538,94.67,94.6133,94.6376,29310.0
2016-08-05 15:55:00,116.82,116.86,116.75,116.82,92411.0,94.6457,94.6781,94.589,94.6457,92411.0
2016-08-08 09:30:00,117.18,117.23,116.87,117.01,28381.0,94.9374,94.9779,94.6862,94.7996,28381.0
2016-08-08 09:35:00,117.12,117.28,117.08,117.12,11183.0,94.8888,95.0184,94.8564,94.8888,11183.0
2016-08-08 09:40:00,117.18,117.19,116.91,117.07,5500.0,94.9374,94.9455,94.7186,94.8483,5500.0
2016-08-08 09:45:00,117.02,117.1,116.97,117.05,8978.0,94.8078,94.8726,94.7672,94.8321,8978.0
2016-08-08 09:50:00,117.07,117.12,116.98,117.09,9631.0,94.8483,94.8888,94.7753,94.8645,9631.0
2016-08-08 09:55:00,117.13,117.25,117.12,117.15,6679.0,94.8969,94.9941,94.8888,94.9131,6679.0
2016-08-08 10:00:00,117.17,117.25,117.15,117.16,12586.0,94.9293,94.9941,94.9131,94.9212,12586.0
2016-08-08 10:05:00,117.18,117.37,117.13,117.28,10848.0,94.9374,95.0913,94.8969,95.0184,10848.0
2016-08-08 10:10:00,117.28,117.37,117.23,117.33,12599.0,95.0184,95.0913,94.9779,95.0589,12599.0
2016-08-08 10:15:00,117.38,117.38,117.27,117.27,11320.0,95.0994,95.0994,95.0103,95.0103,11320.0
2016-08-08 10:20:00,117.26,117.27,117.19,117.19,5883.0,95.0022,95.0103,94.9455,94.9455,5883.0
2016-08-08 10:25:00,117.22,117.29,117.22,117.27,10579.0,94.9698,95.0265,94.9698,95.0103,10579.0
2016-08-08 10:30:00,117.26,117.37,117.24,117.34,11166.0,95.0022,95.0913,94.986,95.067,11166.0
2016-08-08 10:35:00,117.34,117.34,117.2,117.22,7949.0,95.067,95.067,94.9536,94.9698,7949.0
2016-08-08 10:40:00,117.25,117.34,117.23,117.34,9289.0,94.9941,95.067,94.9779,95.067,9289.0
2016-08-08 10:45:00,117.34,117.41,117.31,117.4,16603.0,95.067,95.1237,95.0427,95.1156,16603.0
2016-08-08 10:50:00,117.42,117.44,117.34,117.42,34237.0,95.1318,95.148,95.067,95.1318,34237.0
2016-08-08 10:55:00,117.42,117.42,117.36,117.36,3836.0,95.1318,95.1318,95.0832,95.0832,3836.0
2016-08-08 11:00:00,117.38,117.45,117.37,117.45,8858.0,95.0994,95.1561,95.0913,95.1561,8858.0
2016-08-08 11:05:00,117.45,117.62,117.43,117.62,7404.0,95.1561,95.2939,95.1399,95.2939,7404.0
2016-08-08 11:10:00,117.64,117.64,117.45,117.45,8102.0,95.3101,95.3101,95.1561,95.1561,8102.0
2016-08-08 11:15:00,117.45,117.48,117.43,117.47,16936.0,95.1561,95.1804,95.1399,95.1723,16936.0
2016-08-08 11:20:00,117.46,117.47,117.29,117.31,24055.0,95.1642,95.1723,95.0265,95.0427,24055.0
2016-08-08 11:25:00,117.28,117.42,117.27,117.41,31030.0,95.0184,95.1318,95.0103,95.1237,31030.0
2016-08-08 11:30:00,117.42,117.42,117.3,117.34,29072.0,95.1318,95.1318,95.0346,95.067,29072.0
2016-08-08 11:35:00,117.3,117.41,117.3,117.36,6118.0,95.0346,95.1237,95.0346,95.0832,6118.0
2016-08-08 11:40:00,117.35,117.35,117.28,117.32,13101.0,95.0751,95.0751,95.0184,95.0508,13101.0
2016-08-08 11:45:00,117.33,117.4,117.32,117.34,13722.0,95.0589,95.1156,95.0508,95.067,13722.0
2016-08-08 11:50:00,117.34,117.43,117.34,117.38,6136.0,95.067,95.1399,95.067,95.0994,6136.0
2016-08-08 11:55:00,117.36,117.37,117.32,117.32,9496.0,95.0832,95.0913,95.0508,95.0508,9496.0
2016-08-08 12:00:00,117.33,117.39,117.33,117.35,13675.0,95.0589,95.1075,95.0589,95.0751,13675.0
2016-08-08 12:05:00,117.35,117.37,117.29,117.33,17177.0,95.0751,95.0913,95.0265,95.0589,17177.0
2016-08-08 12:10:00,117.37,117.42,117.31,117.39,19213.0,95.0913,95.1318,95.0427,95.1075,19213.0
2016-08-08 12:15:00,117.39,117.51,117.37,117.51,47295.0,95.1075,95.2047,95.0913,95.2047,47295.0
2016-08-08 12:20:00,117.49,117.57,117.47,117.55,9246.0,95.1885,95.2534,95.1723,95.2371,9246.0
2016-08-08 12:25:00,117.54,117.62,117.5,117.54,62226.0,95.229,95.2939,95.1966,95.229,62226.0
2016-08-08 12:30:00,117.54,117.61,117.48,117.61,21313.0,95.229,95.2858,95.1804,95.2858,21313.0
2016-08-08 12:35:00,117.61,117.66,117.47,117.5,67946.0,95.2858,95.3263,95.1723,95.1966,67946.0
2016-08-08 12:40:00,117.5,117.52,117.43,117.43,47507.0,95.1966,95.2128,95.1399,95.1399,47507.0
2016-08-08 12:45:00,117.45,117.57,117.39,117.42,64952.0,95.1561,95.2534,95.1075,95.1318,64952.0
2016-08-08 12:50:00,117.4,117.43,117.32,117.34,18136.0,95.1156,95.1399,95.0508,95.067,18136.0
2016-08-08 12:55:00,117.34,117.34,117.25,117.26,25045.0,95.067,95.067,94.9941,95.0022,25045.0
2016-08-08 13:00:00,117.28,117.28,117.18,117.25,10385.0,95.0184,95.0184,94.9374,94.9941,10385.0
2016-08-08 13:05:00,117.26,117.26,117.22,117.22,3718.0,95.0022,95.0022,94.9698,94.9698,3718.0
2016-08-08 13:10:00,117.24,117.25,117.16,117.23,7751.0,94.986,94.9941,94.9212,94.9779,7751.0
2016-08-08 13:15:00,117.23,117.28,117.23,117.28,6300.0,94.9779,95.0184,94.9779,95.0184,6300.0
2016-08-08 13:20:00,117.28,117.28,117.25,117.28,3750.0,95.0184,95.0184,94.9941,95.0184,3750.0
2016-08-08 13:25:00,117.28,117.33,117.27,117.3,6059.0,95.0184,95.0589,95.0103,95.0346,6059.0
2016-08-08 13:30:00,117.3,117.33,117.29,117.29,5260.0,95.0346,95.0589,95.0265,95.0265,5260.0
2016-08-08 13:35:00,117.29,117.3,117.26,117.28,5671.0,95.0265,95.0346,95.0022,95.0184,5671.0
2016-08-08 13:40:00,117.28,117.32,117.28,117.31,5813.0,95.0184,95.0508,95.0184,95.0427,5813.0
2016-08-08 13:45:00,117.32,117.33,117.27,117.27,9733.0,95.0508,95.0589,95.0103,95.0103,9733.0
2016-08-08 13:50:00,117.28,117.31,117.24,117.3,6499.0,95.0184,95.0427,94.986,95.0346,6499.0
2016-08-08 13:55:00,117.3,117.36,117.28,117.35,7600.0,95.0346,95.0832,95.0184,95.0751,7600.0
2016-08-08 14:00:00,117.35,117.38,117.32,117.36,10864.0,95.0751,95.0994,95.0508,95.0832,10864.0
2016-08-08 14:05:00,117.37,117.4,117.33,117.37,6420.0,95.0913,95.1156,95.0589,95.0913,6420.0
2016-08-08 14:10:00,117.37,117.37,117.32,117.35,5924.0,95.0913,95.0913,95.0508,95.0751,5924.0
2016-08-08 14:15:00,117.37,117.41,117.23,117.32,11100.0,95.0913,95.1237,94.9779,95.0508,11100.0
2016-08-08 14:20:00,117.31,117.31,117.2,117.24,6801.0,95.0427,95.0427,94.9536,94.986,6801.0
2016-08-08 14:25:00,117.24,117.27,117.2,117.23,8243.0,94.986,95.0103,94.9536,94.9779,8243.0
2016-08-08 14:30:00,117.23,117.24,117.16,117.22,16945.0,94.9779,94.986,94.9212,94.9698,16945.0
2016-08-08 14:35:00,117.23,117.25,117.2,117.22,8671.0,94.9779,94.9941,94.9536,94.9698,8671.0
2016-08-08 14:40:00,117.22,117.23,117.18,117.21,8082.0,94.9698,94.9779,94.9374,94.9617,8082.0
2016-08-08 14:45:00,117.21,117.29,117.2,117.23,7888.0,94.9617,95.0265,94.9536,94.9779,7888.0
2016-08-08 14:50:00,117.23,117.24,117.17,117.17,6685.0,94.9779,94.986,94.9293,94.9293,6685.0
2016-08-08 14:55:00,117.17,117.23,117.16,117.2,8696.0,94.9293,94.9779,94.9212,94.9536,8696.0
2016-08-08 15:00:00,117.19,117.21,117.17,117.19,10488.0,94.9455,94.9617,94.9293,94.9455,10488.0
2016-08-08 15:05:00,117.19,117.28,117.18,117.28,17950.0,94.9455,95.0184,94.9374,95.0184,17950.0
2016-08-08 15:10:00,117.28,117.31,117.27,117.28,7867.0,95.0184,95.0427,95.0103,95.0184,7867.0
2016-08-08 15:15:00,117.31,117.32,117.25,117.29,10753.0,95.0427,95.0508,94.9941,95.0265,10753.0
2016-08-08 15:20:00,117.29,117.3,117.26,117.27,7920.0,95.0265,95.0346,95.0022,95.0103,7920.0
2016-08-08 15:25:00,117.28,117.31,117.26,117.27,10005.0,95.0184,95.0427,95.0022,95.0103,10005.0
2016-08-08 15:30:00,117.28,117.35,117.27,117.35,7829.0,95.0184,95.0751,95.0103,95.0751,7829.0
2016-08-08 15:35:00,117.36,117.38,117.31,117.33,15035.0,95.0832,95.0994,95.0427,95.0589,15035.0
2016-08-08 15:40:00,117.33,117.34,117.3,117.32,11007.0,95.0589,95.067,95.0346,95.0508,11007.0
2016-08-08 15:45:00,117.35,117.4,117.32,117.35,24601.0,95.0751,95.1156,95.0508,95.0751,24601.0
2016-08-08 15:50:00,117.35,117.37,117.33,117.36,13340.0,95.0751,95.0913,95.0589,95.0832,13340.0
2016-08-08 15:55:00,117.37,117.45,117.33,117.45,40099.0,95.0913,95.1561,95.0589,95.1561,40099.0
2016-08-09 09:30:00,117.57,117.57,117.34,117.48,16211.0,95.2534,95.2534,95.067,95.1804,16211.0
2016-08-09 09:35:00,117.5,117.73,117.48,117.48,9182.0,95.1966,95.383,95.1804,95.1804,9182.0
2016-08-09 09:40:00,117.48,117.72,117.32,117.65,10200.0,95.1804,95.3749,95.0508,95.3182,10200.0
2016-08-09 09:45:00,117.65,117.7,117.46,117.51,15958.0,95.3182,95.3587,95.1642,95.2047,15958.0
2016-08-09 09:50:00,117.53,117.55,117.41,117.49,11545.0,95.2209,95.2371,95.1237,95.1885,11545.0
2016-08-09 09:55:00,117.5,117.65,117.46,117.65,12165.0,95.1966,95.3182,95.1642,95.3182,12165.0
2016-08-09 10:00:00,117.66,117.67,117.39,117.57,8763.0,95.3263,95.3344,95.1075,95.2534,8763.0
2016-08-09 10:05:00,117.58,117.59,117.48,117.51,8708.0,95.2615,95.2696,95.1804,95.2047,8708.0
2016-08-09 10:10:00,117.56,117.68,117.56,117.57,7302.0,95.2452,95.3425,95.2452,95.2534,7302.0
2016-08-09 10:15:00,117.58,117.72,117.58,117.72,7450.0,95.2615,95.3749,95.2615,95.3749,7450.0
2016-08-09 10:20:00,117.73,117.76,117.6,117.67,10449.0,95.383,95.4073,95.2777,95.3344,10449.0
2016-08-09 10:25:00,117.68,117.79,117.68,117.69,10939.0,95.3425,95.4316,95.3425,95.3506,10939.0
2016-08-09 10:30:00,117.7,117.71,117.58,117.62,9882.0,95.3587,95.3668,95.2615,95.2939,9882.0
2016-08-09 10:35:00,117.62,117.7,117.61,117.62,8856.0,95.2939,95.3587,95.2858,95.2939,8856.0
2016-08-09 10:40:00,117.62,117.69,117.56,117.67,5279.0,95.2939,95.3506,95.2452,95.3344,5279.0
2016-08-09 10:45:00,117.67,117.69,117.58,117.6,6736.0,95.3344,95.3506,95.2615,95.2777,6736.0
2016-08-09 10:50:00,117.6,117.7,117.57,117.69,5661.0,95.2777,95.3587,95.2534,95.3506,5661.0
2016-08-09 10:55:00,117.69,117.78,117.69,117.75,10272.0,95.3506,95.4235,95.3506,95.3992,10272.0
2016-08-09 11:00:00,117.74,117.84,117.74,117.8,5466.0,95.3911,95.4721,95.3911,95.4397,5466.0
2016-08-09 11:05:00,117.81,117.89,117.79,117.85,6674.0,95.4478,95.5126,95.4316,95.4802,6674.0
2016-08-09 11:10:00,117.87,117.88,117.83,117.86,7940.0,95.4964,95.5045,95.464,95.4883,7940.0
2016-08-09 11:15:00,117.84,117.87,117.79,117.81,8374.0,95.4721,95.4964,95.4316,95.4478,8374.0
2016-08-09 11:20:00,117.82,117.87,117.78,117.8,11698.0,95.4559,95.4964,95.4235,95.4397,11698.0
2016-08-09 11:25:00,117.81,117.86,117.81,117.84,5906.0,95.4478,95.4883,95.4478,95.4721,5906.0
2016-08-09 11:30:00,117.85,117.86,117.76,117.83,9882.0,95.4802,95.4883,95.4073,95.464,9882.0
2016-08-09 11:35:00,117.83,117.83,117.79,117.8,3423.0,95.464,95.464,95.4316,95.4397,3423.0
2016-08-09 11:40:00,117.8,117.92,117.78,117.92,35402.0,95.4397,95.5369,95.4235,95.5369,35402.0
2016-08-09 11:45:00,117.92,117.96,117.9,117.93,24468.0,95.5369,95.5693,95.5207,95.545,24468.0
2016-08-09 11:50:00,117.94,117.97,117.92,117.95,8847.0,95.5531,95.5774,95.5369,95.5612,8847.0
2016-08-09 11:55:00,117.98,117.99,117.92,117.93,11012.0,95.5855,95.5936,95.5369,95.545,11012.0
2016-08-09 12:00:00,117.93,117.93,117.84,117.85,10406.0,95.545,95.545,95.4721,95.4802,10406.0
2016-08-09 12:05:00,117.84,117.96,117.84,117.96,56278.0,95.4721,95.5693,95.4721,95.5693,56278.0
2016-08-09 12:10:00,117.96,118.0,117.96,118.0,3558.0,95.5693,95.6017,95.5693,95.6017,3558.0
2016-08-09 12:15:00,118.0,118.01,117.97,118.0,5168.0,95.6017,95.6098,95.5774,95.6017,5168.0
2016-08-09 12:20:00,117.99,117.99,117.83,117.83,5967.0,95.5936,95.5936,95.464,95.464,5967.0
2016-08-09 12:25:00,117.84,117.85,117.82,117.83,6160.0,95.4721,95.4802,95.4559,95.464,6160.0
2016-08-09 12:30:00,117.83,117.85,117.79,117.83,13502.0,95.464,95.4802,95.4316,95.464,13502.0
2016-08-09 12:35:00,117.83,117.93,117.83,117.91,12522.0,95.464,95.545,95.464,95.5288,12522.0
2016-08-09 12:40:00,117.92,117.95,117.91,117.94,5540.0,95.5369,95.5612,95.5288,95.5531,5540.0
2016-08-09 12:45:00,117.92,117.95,117.89,117.92,8244.0,95.5369,95.5612,95.5126,95.5369,8244.0
2016-08-09 12:50:00,117.91,117.99,117.9,117.99,12250.0,95.5288,95.5936,95.5207,95.5936,12250.0
2016-08-09 12:55:00,117.99,118.0,117.95,117.98,31459.0,95.5936,95.6017,95.5612,95.5855,31459.0
2016-08-09 13:00:00,117.98,117.98,117.94,117.95,13264.0,95.5855,95.5855,95.5531,95.5612,13264.0
2016-08-09 13:05:00,117.96,117.96,117.9,117.91,5300.0,95.5693,95.5693,95.5207,95.5288,5300.0
2016-08-09 13:10:00,117.92,117.94,117.89,117.92,5818.0,95.5369,95.5531,95.5126,95.5369,5818.0
2016-08-09 13:15:00,117.91,117.92,117.9,117.91,3920.0,95.5288,95.5369,95.5207,95.5288,3920.0
2016-08-09 13:20:00,117.91,117.93,117.87,117.87,5267.0,95.5288,95.545,95.4964,95.4964,5267.0
2016-08-09 13:25:00,117.87,117.88,117.81,117.82,4875.0,95.4964,95.5045,95.4478,95.4559,4875.0
2016-08-09 13:30:00,117.81,117.86,117.8,117.84,4993.0,95.4478,95.4883,95.4397,95.4721,4993.0
2016-08-09 13:35:00,117.84,117.87,117.81,117.84,8490.0,95.4721,95.4964,95.4478,95.4721,8490.0
2016-08-09 13:40:00,117.84,117.84,117.7,117.72,10032.0,95.4721,95.4721,95.3587,95.3749,10032.0
2016-08-09 13:45:00,117.71,117.84,117.69,117.84,18874.0,95.3668,95.4721,95.3506,95.4721,18874.0
2016-08-09 13:50:00,117.84,117.86,117.76,117.83,15746.0,95.4721,95.4883,95.4073,95.464,15746.0
2016-08-09 13:55:00,117.83,117.87,117.82,117.84,17811.0,95.464,95.4964,95.4559,95.4721,17811.0
2016-08-09 14:00:00,117.84,117.85,117.75,117.76,11363.0,95.4721,95.4802,95.3992,95.4073,11363.0
2016-08-09 14:05:00,117.76,117.78,117.72,117.78,12933.0,95.4073,95.4235,95.3749,95.4235,12933.0
2016-08-09 14:10:00,117.78,117.84,117.76,117.82,10364.0,95.4235,95.4721,95.4073,95.4559,10364.0
2016-08-09 14:15:00,117.81,117.86,117.8,117.85,8335.0,95.4478,95.4883,95.4397,95.4802,8335.0
2016-08-09 14:20:00,117.85,117.85,117.8,117.82,5985.0,95.4802,95.4802,95.4397,95.4559,5985.0
2016-08-09 14:25:00,117.82,117.91,117.8,117.85,8211.0,95.4559,95.5288,95.4397,95.4802,8211.0
2016-08-09 14:30:00,117.86,117.88,117.83,117.85,24545.0,95.4883,95.5045,95.464,95.4802,24545.0
2016-08-09 14:35:00,117.85,117.9,117.85,117.88,10311.0,95.4802,95.5207,95.4802,95.5045,10311.0
2016-08-09 14:40:00,117.87,117.93,117.85,117.93,7023.0,95.4964,95.545,95.4802,95.545,7023.0
2016-08-09 14:45:00,117.93,117.95,117.83,117.84,14338.0,95.545,95.5612,95.464,95.4721,14338.0
2016-08-09 14:50:00,117.84,117.88,117.84,117.88,8677.0,95.4721,95.5045,95.4721,95.5045,8677.0
2016-08-09 14:55:00,117.88,117.9,117.85,117.86,18772.0,95.5045,95.5207,95.4802,95.4883,18772.0
2016-08-09 15:00:00,117.86,117.86,117.79,117.8,31118.0,95.4883,95.4883,95.4316,95.4397,31118.0
2016-08-09 15:05:00,117.8,117.83,117.76,117.78,11403.0,95.4397,95.464,95.4073,95.4235,11403.0
2016-08-09 15:10:00,117.78,117.83,117.77,117.78,12887.0,95.4235,95.464,95.4154,95.4235,12887.0
2016-08-09 15:15:00,117.78,117.79,117.74,117.77,14905.0,95.4235,95.4316,95.3911,95.4154,14905.0
2016-08-09 15:20:00,117.78,117.87,117.76,117.87,15288.0,95.4235,95.4964,95.4073,95.4964,15288.0
2016-08-09 15:25:00,117.88,117.91,117.88,117.91,18642.0,95.5045,95.5288,95.5045,95.5288,18642.0
2016-08-09 15:30:00,117.9,117.99,117.89,117.98,21340.0,95.5207,95.5936,95.5126,95.5855,21340.0
2016-08-09 15:35:00,117.99,118.02,117.98,118.01,21879.0,95.5936,95.6179,95.5855,95.6098,21879.0
2016-08-09 15:40:00,118.01,118.01,117.94,117.98,31603.0,95.6098,95.6098,95.5531,95.5855,31603.0
2016-08-09 15:45:00,117.99,118.02,117.92,118.01,36498.0,95.5936,95.6179,95.5369,95.6098,36498.0
2016-08-09 15:50:00,118.01,118.02,117.98,118.01,35397.0,95.6098,95.6179,95.5855,95.6098,35397.0
2016-08-09 15:55:00,118.01,118.07,117.97,118.05,83838.0,95.6098,95.6584,95.5774,95.6422,83838.0
2016-08-10 09:30:00,118.38,118.38,117.97,117.98,13629.0,95.9096,95.9096,95.5774,95.5855,13629.0
2016-08-10 09:35:00,118.02,118.15,117.99,118.15,3800.0,95.6179,95.7233,95.5936,95.7233,3800.0
2016-08-10 09:40:00,118.23,118.34,118.14,118.34,12086.0,95.7881,95.8772,95.7152,95.8772,12086.0
2016-08-10 09:45:00,118.34,118.34,118.09,118.13,5236.0,95.8772,95.8772,95.6746,95.7071,5236.0
2016-08-10 09:50:00,118.2,118.2,118.04,118.07,6927.0,95.7638,95.7638,95.6341,95.6584,6927.0
2016-08-10 09:55:00,118.07,118.15,118.06,118.06,7721.0,95.6584,95.7233,95.6503,95.6503,7721.0
2016-08-10 10:00:00,118.07,118.08,117.87,118.03,10836.0,95.6584,95.6665,95.4964,95.626,10836.0
2016-08-10 10:05:00,118.05,118.08,117.98,117.99,7722.0,95.6422,95.6665,95.5855,95.5936,7722.0
2016-08-10 10:10:00,117.98,117.99,117.9,117.91,6200.0,95.5855,95.5936,95.5207,95.5288,6200.0
2016-08-10 10:15:00,117.89,117.93,117.84,117.87,4354.0,95.5126,95.545,95.4721,95.4964,4354.0
2016-08-10 10:20:00,117.88,118.07,117.88,118.01,3334.0,95.5045,95.6584,95.5045,95.6098,3334.0
2016-08-10 10:25:00,118.02,118.04,117.97,117.98,3875.0,95.6179,95.6341,95.5774,95.5855,3875.0
2016-08-10 10:30:00,117.96,118.03,117.89,117.9,15179.0,95.5693,95.626,95.5126,95.5207,15179.0
2016-08-10 10:35:00,117.89,117.97,117.88,117.91,10022.0,95.5126,95.5774,95.5045,95.5288,10022.0
2016-08-10 10:40:00,117.89,117.9,117.82,117.84,7772.0,95.5126,95.5207,95.4559,95.4721,7772.0
2016-08-10 10:45:00,117.84,117.85,117.79,117.83,7713.0,95.4721,95.4802,95.4316,95.464,7713.0
2016-08-10 10:50:00,117.81,117.84,117.77,117.77,10949.0,95.4478,95.4721,95.4154,95.4154,10949.0
2016-08-10 10:55:00,117.77,117.82,117.73,117.73,10022.0,95.4154,95.4559,95.383,95.383,10022.0
2016-08-10 11:00:00,117.76,117.78,117.73,117.77,13235.0,95.4073,95.4235,95.383,95.4154,13235.0
2016-08-10 11:05:00,117.77,117.77,117.66,117.66,10783.0,95.4154,95.4154,95.3263,95.3263,10783.0
2016-08-10 11:10:00,117.66,117.66,117.57,117.59,14001.0,95.3263,95.3263,95.2534,95.2696,14001.0
2016-08-10 11:15:00,117.6,117.6,117.35,117.35,16840.0,95.2777,95.2777,95.0751,95.0751,16840.0
2016-08-10 11:20:00,117.36,117.36,117.29,117.3,16098.0,95.0832,95.0832,95.0265,95.0346,16098.0
2016-08-10 11:25:00,117.32,117.38,117.3,117.33,13583.0,95.0508,95.0994,95.0346,95.0589,13583.0
2016-08-10 11:30:00,117.33,117.38,117.27,117.38,10503.0,95.0589,95.0994,95.0103,95.0994,10503.0
2016-08-10 11:35:00,117.37,117.52,117.34,117.5,7932.0,95.0913,95.2128,95.067,95.1966,7932.0
2016-08-10 11:40:00,117.52,117.53,117.44,117.52,7377.0,95.2128,95.2209,95.148,95.2128,7377.0
2016-08-10 11:45:00,117.54,117.55,117.41,117.47,24811.0,95.229,95.2371,95.1237,95.1723,24811.0
2016-08-10 11:50:00,117.46,117.57,117.46,117.5,5493.0,95.1642,95.2534,95.1642,95.1966,5493.0
2016-08-10 11:55:00,117.5,117.53,117.47,117.49,4870.0,95.1966,95.2209,95.1723,95.1885,4870.0
2016-08-10 12:00:00,117.49,117.49,117.44,117.48,8627.0,95.1885,95.1885,95.148,95.1804,8627.0
2016-08-10 12:05:00,117.48,117.55,117.47,117.53,14163.0,95.1804,95.2371,95.1723,95.2209,14163.0
2016-08-10 12:10:00,117.53,117.57,117.53,117.54,12452.0,95.2209,95.2534,95.2209,95.229,12452.0
2016-08-10 12:15:00,117.54,117.57,117.53,117.56,12107.0,95.229,95.2534,95.2209,95.2452,12107.0
2016-08-10 12:20:00,117.56,117.56,117.48,117.49,8304.0,95.2452,95.2452,95.1804,95.1885,8304.0
2016-08-10 12:25:00,117.5,117.53,117.49,117.53,7529.0,95.1966,95.2209,95.1885,95.2209,7529.0
2016-08-10 12:30:00,117.51,117.51,117.42,117.42,16245.0,95.2047,95.2047,95.1318,95.1318,16245.0
2016-08-10 12:35:00,117.43,117.51,117.43,117.51,18889.0,95.1399,95.2047,95.1399,95.2047,18889.0
2016-08-10 12:40:00,117.52,117.52,117.47,117.51,21972.0,95.2128,95.2128,95.1723,95.2047,21972.0
2016-08-10 12:45:00,117.52,117.62,117.5,117.57,9032.0,95.2128,95.2939,95.1966,95.2534,9032.0
2016-08-10 12:50:00,117.56,117.65,117.55,117.65,4609.0,95.2452,95.3182,95.2371,95.3182,4609.0
2016-08-10 12:55:00,117.65,117.67,117.59,117.67,21262.0,95.3182,95.3344,95.2696,95.3344,21262.0
2016-08-10 13:00:00,117.67,117.67,117.58,117.58,6066.0,95.3344,95.3344,95.2615,95.2615,6066.0
2016-08-10 13:05:00,117.58,117.63,117.58,117.63,3026.0,95.2615,95.302,95.2615,95.302,3026.0
2016-08-10 13:10:00,117.62,117.64,117.49,117.56,27181.0,95.2939,95.3101,95.1885,95.2452,27181.0
2016-08-10 13:15:00,117.56,117.57,117.54,117.56,5028.0,95.2452,95.2534,95.229,95.2452,5028.0
2016-08-10 13:20:00,117.56,117.56,117.5,117.51,4111.0,95.2452,95.2452,95.1966,95.2047,4111.0
2016-08-10 13:25:00,117.51,117.63,117.51,117.62,4700.0,95.2047,95.302,95.2047,95.2939,4700.0
2016-08-10 13:30:00,117.61,117.62,117.54,117.58,5687.0,95.2858,95.2939,95.229,95.2615,5687.0
2016-08-10 13:35:00,117.59,117.68,117.59,117.62,6562.0,95.2696,95.3425,95.2696,95.2939,6562.0
2016-08-10 13:40:00,117.62,117.69,117.61,117.68,4727.0,95.2939,95.3506,95.2858,95.3425,4727.0
2016-08-10 13:45:00,117.69,117.7,117.66,117.7,6143.0,95.3506,95.3587,95.3263,95.3587,6143.0
2016-08-10 13:50:00,117.68,117.7,117.62,117.62,3811.0,95.3425,95.3587,95.2939,95.2939,3811.0
2016-08-10 13:55:00,117.63,117.64,117.6,117.6,2684.0,95.302,95.3101,95.2777,95.2777,2684.0
2016-08-10 14:00:00,117.59,117.69,117.59,117.69,5928.0,95.2696,95.3506,95.2696,95.3506,5928.0
2016-08-10 14:05:00,117.71,117.75,117.69,117.73,5145.0,95.3668,95.3992,95.3506,95.383,5145.0
2016-08-10 14:10:00,117.72,117.72,117.67,117.67,3734.0,95.3749,95.3749,95.3344,95.3344,3734.0
2016-08-10 14:15:00,117.66,117.71,117.61,117.64,9384.0,95.3263,95.3668,95.2858,95.3101,9384.0
2016-08-10 14:20:00,117.63,117.64,117.6,117.61,3944.0,95.302,95.3101,95.2777,95.2858,3944.0
2016-08-10 14:25:00,117.62,117.64,117.55,117.57,8340.0,95.2939,95.3101,95.2371,95.2534,8340.0
2016-08-10 14:30:00,117.59,117.59,117.51,117.55,4674.0,95.2696,95.2696,95.2047,95.2371,4674.0
2016-08-10 14:35:00,117.54,117.59,117.54,117.54,5312.0,95.229,95.2696,95.229,95.229,5312.0
2016-08-10 14:40:00,117.55,117.57,117.52,117.53,2979.0,95.2371,95.2534,95.2128,95.2209,2979.0
2016-08-10 14:45:00,117.52,117.55,117.49,117.55,4060.0,95.2128,95.2371,95.1885,95.2371,4060.0
2016-08-10 14:50:00,117.56,117.56,117.51,117.51,4791.0,95.2452,95.2452,95.2047,95.2047,4791.0
2016-08-10 14:55:00,117.48,117.54,117.48,117.53,2850.0,95.1804,95.229,95.1804,95.2209,2850.0
2016-08-10 15:00:00,117.53,117.55,117.51,117.54,6350.0,95.2209,95.2371,95.2047,95.229,6350.0
2016-08-10 15:05:00,117.54,117.63,117.54,117.63,9914.0,95.229,95.302,95.229,95.302,9914.0
2016-08-10 15:10:00,117.63,117.64,117.6,117.63,12458.0,95.302,95.3101,95.2777,95.302,12458.0
2016-08-10 15:15:00,117.64,117.68,117.64,117.67,9184.0,95.3101,95.3425,95.3101,95.3344,9184.0
2016-08-10 15:20:00,117.67,117.79,117.67,117.76,9932.0,95.3344,95.4316,95.3344,95.4073,9932.0
2016-08-10 15:25:00,117.77,117.79,117.71,117.71,10765.0,95.4154,95.4316,95.3668,95.3668,10765.0
2016-08-10 15:30:00,117.71,117.77,117.71,117.75,13598.0,95.3668,95.4154,95.3668,95.3992,13598.0
2016-08-10 15:35:00,117.76,117.77,117.72,117.74,18726.0,95.4073,95.4154,95.3749,95.3911,18726.0
2016-08-10 15:40:00,117.75,117.78,117.67,117.69,34005.0,95.3992,95.4235,95.3344,95.3506,34005.0
2016-08-10 15:45:00,117.68,117.74,117.63,117.65,29641.0,95.3425,95.3911,95.302,95.3182,29641.0
2016-08-10 15:50:00,117.65,117.7,117.59,117.68,32184.0,95.3182,95.3587,95.2696,95.3425,32184.0
2016-08-10 15:55:00,117.7,117.82,117.7,117.82,62928.0,95.3587,95.4559,95.3587,95.4559,62928.0
2016-08-11 09:30:00,117.91,118.12,117.8,118.1,16708.0,95.5288,95.699,95.4397,95.6827,16708.0
2016-08-11 09:35:00,118.11,118.35,118.05,118.29,12119.0,95.6909,95.8853,95.6422,95.8367,12119.0
2016-08-11 09:40:00,118.32,118.43,118.24,118.43,16338.0,95.861,95.9501,95.7962,95.9501,16338.0
2016-08-11 09:45:00,118.44,118.44,118.21,118.39,12155.0,95.9582,95.9582,95.7719,95.9177,12155.0
2016-08-11 09:50:00,118.39,118.45,118.36,118.44,7882.0,95.9177,95.9663,95.8934,95.9582,7882.0
2016-08-11 09:55:00,118.46,118.57,118.42,118.51,10807.0,95.9744,96.0635,95.942,96.0149,10807.0
2016-08-11 10:00:00,118.48,118.51,118.23,118.32,16437.0,95.9906,96.0149,95.7881,95.861,16437.0
2016-08-11 10:05:00,118.3,118.45,118.3,118.37,22088.0,95.8448,95.9663,95.8448,95.9015,22088.0
2016-08-11 10:10:00,118.36,118.49,118.33,118.46,11676.0,95.8934,95.9987,95.8691,95.9744,11676.0
2016-08-11 10:15:00,118.51,118.56,118.47,118.56,13370.0,96.0149,96.0554,95.9825,96.0554,13370.0
2016-08-11 10:20:00,118.56,118.6,118.51,118.6,5816.0,96.0554,96.0878,96.0149,96.0878,5816.0
2016-08-11 10:25:00,118.6,118.63,118.55,118.58,8181.0,96.0878,96.1121,96.0473,96.0716,8181.0
2016-08-11 10:30:00,118.57,118.6,118.52,118.53,11006.0,96.0635,96.0878,96.023,96.0311,11006.0
2016-08-11 10:35:00,118.56,118.66,118.55,118.63,7713.0,96.0554,96.1365,96.0473,96.1121,7713.0
2016-08-11 10:40:00,118.66,118.75,118.65,118.75,6790.0,96.1365,96.2094,96.1284,96.2094,6790.0
2016-08-11 10:45:00,118.76,118.91,118.76,118.77,18092.0,96.2175,96.339,96.2175,96.2256,18092.0
2016-08-11 10:50:00,118.78,118.78,118.66,118.66,6865.0,96.2337,96.2337,96.1365,96.1365,6865.0
2016-08-11 10:55:00,118.67,118.76,118.62,118.76,3815.0,96.1446,96.2175,96.104,96.2175,3815.0
2016-08-11 11:00:00,118.76,118.76,118.6,118.63,5734.0,96.2175,96.2175,96.0878,96.1121,5734.0
2016-08-11 11:05:00,118.62,118.65,118.59,118.62,9142.0,96.104,96.1284,96.0797,96.104,9142.0
2016-08-11 11:10:00,118.63,118.64,118.52,118.52,19063.0,96.1121,96.1202,96.023,96.023,19063.0
2016-08-11 11:15:00,118.53,118.53,118.42,118.45,18562.0,96.0311,96.0311,95.942,95.9663,18562.0
2016-08-11 11:20:00,118.43,118.43,118.34,118.4,14663.0,95.9501,95.9501,95.8772,95.9258,14663.0
2016-08-11 11:25:00,118.41,118.5,118.4,118.48,6387.0,95.9339,96.0068,95.9258,95.9906,6387.0
2016-08-11 11:30:00,118.52,118.54,118.45,118.47,8249.0,96.023,96.0392,95.9663,95.9825,8249.0
2016-08-11 11:35:00,118.53,118.57,118.52,118.52,4431.0,96.0311,96.0635,96.023,96.023,4431.0
2016-08-11 11:40:00,118.52,118.55,118.47,118.54,4709.0,96.023,96.0473,95.9825,96.0392,4709.0
2016-08-11 11:45:00,118.55,118.55,118.51,118.52,2536.0,96.0473,96.0473,96.0149,96.023,2536.0
2016-08-11 11:50:00,118.54,118.58,118.53,118.58,4433.0,96.0392,96.0716,96.0311,96.0716,4433.0
2016-08-11 11:55:00,118.56,118.58,118.54,118.58,2491.0,96.0554,96.0716,96.0392,96.0716,2491.0
2016-08-11 12:00:00,118.59,118.59,118.54,118.54,4267.0,96.0797,96.0797,96.0392,96.0392,4267.0
2016-08-11 12:05:00,118.54,118.54,118.48,118.5,5681.0,96.0392,96.0392,95.9906,96.0068,5681.0
2016-08-11 12:10:00,118.5,118.51,118.46,118.48,6886.0,96.0068,96.0149,95.9744,95.9906,6886.0
2016-08-11 12:15:00,118.5,118.52,118.46,118.52,5113.0,96.0068,96.023,95.9744,96.023,5113.0
2016-08-11 12:20:00,118.51,118.59,118.5,118.59,4043.0,96.0149,96.0797,96.0068,96.0797,4043.0
2016-08-11 12:25:00,118.59,118.59,118.46,118.46,7601.0,96.0797,96.0797,95.9744,95.9744,7601.0
2016-08-11 12:30:00,118.5,118.56,118.5,118.56,3422.0,96.0068,96.0554,96.0068,96.0554,3422.0
2016-08-11 12:35:00,118.56,118.58,118.52,118.54,4940.0,96.0554,96.0716,96.023,96.0392,4940.0
2016-08-11 12:40:00,118.54,118.59,118.52,118.56,5216.0,96.0392,96.0797,96.023,96.0554,5216.0
2016-08-11 12:45:00,118.56,118.6,118.56,118.56,4961.0,96.0554,96.0878,96.0554,96.0554,4961.0
2016-08-11 12:50:00,118.59,118.62,118.58,118.6,5649.0,96.0797,96.104,96.0716,96.0878,5649.0
2016-08-11 12:55:00,118.58,118.63,118.53,118.53,10183.0,96.0716,96.1121,96.0311,96.0311,10183.0
2016-08-11 13:00:00,118.53,118.56,118.49,118.55,15971.0,96.0311,96.0554,95.9987,96.0473,15971.0
2016-08-11 13:05:00,118.56,118.66,118.51,118.65,19033.0,96.0554,96.1365,96.0149,96.1284,19033.0
2016-08-11 13:10:00,118.65,118.69,118.61,118.65,5146.0,96.1284,96.1608,96.0959,96.1284,5146.0
2016-08-11 13:15:00,118.64,118.7,118.63,118.69,3528.0,96.1202,96.1689,96.1121,96.1608,3528.0
2016-08-11 13:20:00,118.69,118.73,118.68,118.73,5238.0,96.1608,96.1932,96.1527,96.1932,5238.0
2016-08-11 13:25:00,118.72,118.74,118.68,118.69,9758.0,96.1851,96.2013,96.1527,96.1608,9758.0
2016-08-11 13:30:00,118.69,118.69,118.66,118.66,3978.0,96.1608,96.1608,96.1365,96.1365,3978.0
2016-08-11 13:35:00,118.67,118.68,118.64,118.64,2497.0,96.1446,96.1527,96.1202,96.1202,2497.0
2016-08-11 13:40:00,118.67,118.75,118.64,118.73,5440.0,96.1446,96.2094,96.1202,96.1932,5440.0
2016-08-11 13:45:00,118.75,118.85,118.75,118.84,7457.0,96.2094,96.2904,96.2094,96.2823,7457.0
2016-08-11 13:50:00,118.84,118.93,118.82,118.89,6911.0,96.2823,96.3552,96.2661,96.3228,6911.0
2016-08-11 13:55:00,118.89,118.9,118.84,118.84,5475.0,96.3228,96.3309,96.2823,96.2823,5475.0
2016-08-11 14:00:00,118.84,118.89,118.79,118.86,9420.0,96.2823,96.3228,96.2418,96.2985,9420.0
2016-08-11 14:05:00,118.87,118.92,118.85,118.86,5829.0,96.3066,96.3471,96.2904,96.2985,5829.0
2016-08-11 14:10:00,118.87,118.96,118.85,118.94,8814.0,96.3066,96.3795,96.2904,96.3633,8814.0
2016-08-11 14:15:00,118.94,118.94,118.86,118.86,8262.0,96.3633,96.3633,96.2985,96.2985,8262.0
2016-08-11 14:20:00,118.87,118.95,118.87,118.94,7066.0,96.3066,96.3714,96.3066,96.3633,7066.0
2016-08-11 14:25:00,118.94,119.0,118.93,118.97,10443.0,96.3633,96.4119,96.3552,96.3876,10443.0
2016-08-11 14:30:00,118.97,118.97,118.85,118.94,10258.0,96.3876,96.3876,96.2904,96.3633,10258.0
2016-08-11 14:35:00,118.94,118.95,118.85,118.85,8877.0,96.3633,96.3714,96.2904,96.2904,8877.0
2016-08-11 14:40:00,118.87,118.94,118.85,118.94,8724.0,96.3066,96.3633,96.2904,96.3633,8724.0
2016-08-11 14:45:00,118.93,118.93,118.85,118.86,8563.0,96.3552,96.3552,96.2904,96.2985,8563.0
2016-08-11 14:50:00,118.87,118.96,118.87,118.91,7861.0,96.3066,96.3795,96.3066,96.339,7861.0
2016-08-11 14:55:00,118.9,118.92,118.81,118.89,10792.0,96.3309,96.3471,96.258,96.3228,10792.0
2016-08-11 15:00:00,118.89,118.9,118.83,118.84,10618.0,96.3228,96.3309,96.2742,96.2823,10618.0
2016-08-11 15:05:00,118.82,118.88,118.77,118.86,5270.0,96.2661,96.3147,96.2256,96.2985,5270.0
2016-08-11 15:10:00,118.85,118.86,118.81,118.86,4726.0,96.2904,96.2985,96.258,96.2985,4726.0
2016-08-11 15:15:00,118.84,118.86,118.75,118.82,7689.0,96.2823,96.2985,96.2094,96.2661,7689.0
2016-08-11 15:20:00,118.82,118.92,118.82,118.92,11935.0,96.2661,96.3471,96.2661,96.3471,11935.0
2016-08-11 15:25:00,118.92,118.98,118.89,118.97,9526.0,96.3471,96.3957,96.3228,96.3876,9526.0
2016-08-11 15:30:00,118.97,118.97,118.87,118.92,12592.0,96.3876,96.3876,96.3066,96.3471,12592.0
2016-08-11 15:35:00,118.92,119.0,118.89,118.97,17918.0,96.3471,96.4119,96.3228,96.3876,17918.0
2016-08-11 15:40:00,118.97,119.0,118.92,119.0,17748.0,96.3876,96.4119,96.3471,96.4119,17748.0
2016-08-11 15:45:00,119.0,119.08,118.97,118.97,17032.0,96.4119,96.4767,96.3876,96.3876,17032.0
2016-08-11 15:50:00,118.97,118.97,118.94,118.95,16830.0,96.3876,96.3876,96.3633,96.3714,16830.0
2016-08-11 15:55:00,118.95,118.96,118.87,118.88,30962.0,96.3714,96.3795,96.3066,96.3147,30962.0
2016-08-12 09:30:00,118.85,118.93,118.42,118.53,15044.0,96.2904,96.3552,95.942,96.0311,15044.0
2016-08-12 09:35:00,118.62,118.62,118.31,118.4,7514.0,96.104,96.104,95.8529,95.9258,7514.0
2016-08-12 09:40:00,118.4,118.77,118.4,118.7,7392.0,95.9258,96.2256,95.9258,96.1689,7392.0
2016-08-12 09:45:00,118.71,118.75,118.43,118.59,6412.0,96.177,96.2094,95.9501,96.0797,6412.0
2016-08-12 09:50:00,118.57,118.74,118.52,118.74,2800.0,96.0635,96.2013,96.023,96.2013,2800.0
2016-08-12 09:55:00,118.69,118.69,118.62,118.67,4451.0,96.1608,96.1608,96.104,96.1446,4451.0
2016-08-12 10:00:00,118.7,118.8,118.63,118.74,8008.0,96.1689,96.2499,96.1121,96.2013,8008.0
2016-08-12 10:05:00,118.75,118.84,118.6,118.76,7856.0,96.2094,96.2823,96.0878,96.2175,7856.0
2016-08-12 10:10:00,118.75,118.89,118.71,118.86,18975.0,96.2094,96.3228,96.177,96.2985,18975.0
2016-08-12 10:15:00,118.86,119.0,118.84,119.0,11370.0,96.2985,96.4119,96.2823,96.4119,11370.0
2016-08-12 10:20:00,119.0,119.08,118.97,119.02,18440.0,96.4119,96.4767,96.3876,96.4281,18440.0
2016-08-12 10:25:00,119.04,119.12,119.04,119.11,15873.0,96.4443,96.5091,96.4443,96.501,15873.0
2016-08-12 10:30:00,119.11,119.14,119.01,119.02,18191.0,96.501,96.5253,96.42,96.4281,18191.0
2016-08-12 10:35:00,119.02,119.08,119.02,119.08,3797.0,96.4281,96.4767,96.4281,96.4767,3797.0
2016-08-12 10:40:00,119.11,119.13,119.03,119.04,6375.0,96.501,96.5172,96.4362,96.4443,6375.0
2016-08-12 10:45:00,119.05,119.14,119.04,119.06,5711.0,96.4524,96.5253,96.4443,96.4605,5711.0
2016-08-12 10:50:00,119.06,119.15,119.04,119.12,7593.0,96.4605,96.5334,96.4443,96.5091,7593.0
2016-08-12 10:55:00,119.12,119.12,119.02,119.03,4010.0,96.5091,96.5091,96.4281,96.4362,4010.0
2016-08-12 11:00:00,119.03,119.06,119.01,119.02,7479.0,96.4362,96.4605,96.42,96.4281,7479.0
2016-08-12 11:05:00,119.02,119.08,118.99,119.03,8183.0,96.4281,96.4767,96.4038,96.4362,8183.0
2016-08-12 11:10:00,119.02,119.07,119.01,119.05,4900.0,96.4281,96.4686,96.42,96.4524,4900.0
2016-08-12 11:15:00,119.08,119.08,119.03,119.05,5849.0,96.4767,96.4767,96.4362,96.4524,5849.0
2016-08-12 11:20:00,119.05,119.15,119.02,119.02,5037.0,96.4524,96.5334,96.4281,96.4281,5037.0
2016-08-12 11:25:00,119.04,119.17,119.03,119.17,9120.0,96.4443,96.5496,96.4362,96.5496,9120.0
2016-08-12 11:30:00,119.17,119.19,119.06,119.07,9821.0,96.5496,96.5658,96.4605,96.4686,9821.0
2016-08-12 11:35:00,119.07,119.07,119.02,119.03,2300.0,96.4686,96.4686,96.4281,96.4362,2300.0
2016-08-12 11:40:00,119.01,119.02,118.95,119.01,11474.0,96.42,96.4281,96.3714,96.42,11474.0
2016-08-12 11:45:00,119.0,119.1,118.99,119.06,8197.0,96.4119,96.4929,96.4038,96.4605,8197.0
2016-08-12 11:50:00,119.04,119.04,118.89,118.91,13010.0,96.4443,96.4443,96.3228,96.339,13010.0
2016-08-12 11:55:00,118.93,119.0,118.92,118.97,3634.0,96.3552,96.4119,96.3471,96.3876,3634.0
2016-08-12 12:00:00,118.96,118.99,118.92,118.92,8355.0,96.3795,96.4038,96.3471,96.3471,8355.0
2016-08-12 12:05:00,118.93,118.94,118.83,118.88,5429.0,96.3552,96.3633,96.2742,96.3147,5429.0
2016-08-12 12:10:00,118.89,118.9,118.87,118.87,3797.0,96.3228,96.3309,96.3066,96.3066,3797.0
2016-08-12 12:15:00,118.87,118.87,118.78,118.79,3897.0,96.3066,96.3066,96.2337,96.2418,3897.0
2016-08-12 12:20:00,118.79,118.88,118.79,118.87,3911.0,96.2418,96.3147,96.2418,96.3066,3911.0
2016-08-12 12:25:00,118.87,118.88,118.82,118.86,4270.0,96.3066,96.3147,96.2661,96.2985,4270.0
2016-08-12 12:30:00,118.86,118.88,118.83,118.83,4949.0,96.2985,96.3147,96.2742,96.2742,4949.0
2016-08-12 12:35:00,118.82,118.9,118.82,118.86,6114.0,96.2661,96.3309,96.2661,96.2985,6114.0
2016-08-12 12:40:00,118.87,118.93,118.86,118.91,5942.0,96.3066,96.3552,96.2985,96.339,5942.0
2016-08-12 12:45:00,118.91,118.93,118.9,118.93,4000.0,96.339,96.3552,96.3309,96.3552,4000.0
2016-08-12 12:50:00,118.91,118.91,118.82,118.83,11272.0,96.339,96.339,96.2661,96.2742,11272.0
2016-08-12 12:55:00,118.83,118.9,118.83,118.86,16055.0,96.2742,96.3309,96.2742,96.2985,16055.0
2016-08-12 13:00:00,118.86,118.87,118.78,118.81,7676.0,96.2985,96.3066,96.2337,96.258,7676.0
2016-08-12 13:05:00,118.78,118.78,118.68,118.7,4314.0,96.2337,96.2337,96.1527,96.1689,4314.0
2016-08-12 13:10:00,118.7,118.75,118.69,118.75,2648.0,96.1689,96.2094,96.1608,96.2094,2648.0
2016-08-12 13:15:00,118.76,118.76,118.73,118.76,3900.0,96.2175,96.2175,96.1932,96.2175,3900.0
2016-08-12 13:20:00,118.77,118.78,118.73,118.73,2408.0,96.2256,96.2337,96.1932,96.1932,2408.0
2016-08-12 13:25:00,118.7,118.81,118.7,118.8,6270.0,96.1689,96.258,96.1689,96.2499,6270.0
2016-08-12 13:30:00,118.78,118.78,118.72,118.72,3509.0,96.2337,96.2337,96.1851,96.1851,3509.0
2016-08-12 13:35:00,118.73,118.73,118.64,118.65,3915.0,96.1932,96.1932,96.1202,96.1284,3915.0
2016-08-12 13:40:00,118.64,118.72,118.64,118.69,2322.0,96.1202,96.1851,96.1202,96.1608,2322.0
2016-08-12 13:45:00,118.69,118.7,118.66,118.68,5270.0,96.1608,96.1689,96.1365,96.1527,5270.0
2016-08-12 13:50:00,118.68,118.73,118.66,118.7,4555.0,96.1527,96.1932,96.1365,96.1689,4555.0
2016-08-12 13:55:00,118.68,118.73,118.68,118.68,2102.0,96.1527,96.1932,96.1527,96.1527,2102.0
2016-08-12 14:00:00,118.69,118.69,118.62,118.65,5910.0,96.1608,96.1608,96.104,96.1284,5910.0
2016-08-12 14:05:00,118.65,118.77,118.65,118.75,6707.0,96.1284,96.2256,96.1284,96.2094,6707.0
2016-08-12 14:10:00,118.76,118.8,118.76,118.8,4116.0,96.2175,96.2499,96.2175,96.2499,4116.0
2016-08-12 14:15:00,118.8,118.8,118.75,118.77,4119.0,96.2499,96.2499,96.2094,96.2256,4119.0
2016-08-12 14:20:00,118.77,118.84,118.76,118.82,6960.0,96.2256,96.2823,96.2175,96.2661,6960.0
2016-08-12 14:25:00,118.82,118.87,118.81,118.83,8725.0,96.2661,96.3066,96.258,96.2742,8725.0
2016-08-12 14:30:00,118.84,118.85,118.79,118.8,8942.0,96.2823,96.2904,96.2418,96.2499,8942.0
2016-08-12 14:35:00,118.81,118.83,118.78,118.82,6155.0,96.258,96.2742,96.2337,96.2661,6155.0
2016-08-12 14:40:00,118.83,118.9,118.78,118.89,3927.0,96.2742,96.3309,96.2337,96.3228,3927.0
2016-08-12 14:45:00,118.89,118.92,118.88,118.92,4900.0,96.3228,96.3471,96.3147,96.3471,4900.0
2016-08-12 14:50:00,118.92,118.92,118.85,118.85,3904.0,96.3471,96.3471,96.2904,96.2904,3904.0
2016-08-12 14:55:00,118.85,118.87,118.84,118.86,6721.0,96.2904,96.3066,96.2823,96.2985,6721.0
2016-08-12 15:00:00,118.86,118.86,118.82,118.82,6141.0,96.2985,96.2985,96.2661,96.2661,6141.0
2016-08-12 15:05:00,118.82,118.88,118.8,118.88,8671.0,96.2661,96.3147,96.2499,96.3147,8671.0
2016-08-12 15:10:00,118.88,118.88,118.82,118.84,5972.0,96.3147,96.3147,96.2661,96.2823,5972.0
2016-08-12 15:15:00,118.84,118.88,118.82,118.87,9754.0,96.2823,96.3147,96.2661,96.3066,9754.0
2016-08-12 15:20:00,118.87,118.89,118.86,118.87,7894.0,96.3066,96.3228,96.2985,96.3066,7894.0
2016-08-12 15:25:00,118.87,118.92,118.86,118.92,6421.0,96.3066,96.3471,96.2985,96.3471,6421.0
2016-08-12 15:30:00,118.92,118.97,118.89,118.96,14334.0,96.3471,96.3876,96.3228,96.3795,14334.0
2016-08-12 15:35:00,118.96,118.99,118.94,118.97,8684.0,96.3795,96.4038,96.3633,96.3876,8684.0
2016-08-12 15:40:00,118.97,119.02,118.92,118.93,17061.0,96.3876,96.4281,96.3471,96.3552,17061.0
2016-08-12 15:45:00,118.94,118.95,118.91,118.92,8629.0,96.3633,96.3714,96.339,96.3471,8629.0
2016-08-12 15:50:00,118.91,118.91,118.87,118.89,14627.0,96.339,96.339,96.3066,96.3228,14627.0
2016-08-12 15:55:00,118.9,118.91,118.85,118.89,41821.0,96.3309,96.339,96.2904,96.3228,41821.0
2016-08-15 09:30:00,118.85,119.21,118.85,119.08,18055.0,96.2904,96.5821,96.2904,96.4767,18055.0
2016-08-15 09:35:00,119.21,119.4,119.21,119.34,8727.0,96.5821,96.736,96.5821,96.6874,8727.0
2016-08-15 09:40:00,119.36,119.4,119.26,119.3,5504.0,96.7036,96.736,96.6226,96.655,5504.0
2016-08-15 09:45:00,119.3,119.35,119.16,119.35,11924.0,96.655,96.6955,96.5415,96.6955,11924.0
2016-08-15 09:50:00,119.35,119.4,119.33,119.33,4978.0,96.6955,96.736,96.6793,96.6793,4978.0
2016-08-15 09:55:00,119.28,119.3,119.21,119.27,6254.0,96.6388,96.655,96.5821,96.6307,6254.0
2016-08-15 10:00:00,119.33,119.36,119.28,119.33,5704.0,96.6793,96.7036,96.6388,96.6793,5704.0
2016-08-15 10:05:00,119.31,119.34,119.23,119.3,9336.0,96.6631,96.6874,96.5983,96.655,9336.0
2016-08-15 10:10:00,119.33,119.44,119.3,119.43,12115.0,96.6793,96.7684,96.655,96.7603,12115.0
2016-08-15 10:15:00,119.44,119.58,119.44,119.55,23325.0,96.7684,96.8818,96.7684,96.8575,23325.0
2016-08-15 10:20:00,119.57,119.63,119.55,119.57,9398.0,96.8737,96.9223,96.8575,96.8737,9398.0
2016-08-15 10:25:00,119.63,119.72,119.59,119.63,13916.0,96.9223,96.9952,96.8899,96.9223,13916.0
2016-08-15 10:30:00,119.63,119.66,119.56,119.56,12613.0,96.9223,96.9466,96.8656,96.8656,12613.0
2016-08-15 10:35:00,119.55,119.65,119.54,119.64,5342.0,96.8575,96.9385,96.8494,96.9304,5342.0
2016-08-15 10:40:00,119.64,119.72,119.63,119.63,9269.0,96.9304,96.9952,96.9223,96.9223,9269.0
2016-08-15 10:45:00,119.62,119.65,119.61,119.62,9802.0,96.9142,96.9385,96.9061,96.9142,9802.0
2016-08-15 10:50:00,119.64,119.7,119.63,119.68,10953.0,96.9304,96.979,96.9223,96.9628,10953.0
2016-08-15 10:55:00,119.69,119.72,119.64,119.67,6060.0,96.9709,96.9952,96.9304,96.9547,6060.0
2016-08-15 11:00:00,119.65,119.66,119.61,119.66,7278.0,96.9385,96.9466,96.9061,96.9466,7278.0
2016-08-15 11:05:00,119.66,119.7,119.63,119.67,5811.0,96.9466,96.979,96.9223,96.9547,5811.0
2016-08-15 11:10:00,119.68,119.73,119.68,119.68,7370.0,96.9628,97.0033,96.9628,96.9628,7370.0
2016-08-15 11:15:00,119.69,119.74,119.68,119.71,8681.0,96.9709,97.0115,96.9628,96.9871,8681.0
2016-08-15 11:20:00,119.72,119.8,119.72,119.77,14311.0,96.9952,97.0601,96.9952,97.0358,14311.0
2016-08-15 11:25:00,119.77,119.83,119.76,119.83,6701.0,97.0358,97.0844,97.0277,97.0844,6701.0
2016-08-15 11:30:00,119.84,119.84,119.69,119.72,7236.0,97.0925,97.0925,96.9709,96.9952,7236.0
2016-08-15 11:35:00,119.75,119.75,119.65,119.66,8311.0,97.0196,97.0196,96.9385,96.9466,8311.0
2016-08-15 11:40:00,119.67,119.71,119.67,119.69,3100.0,96.9547,96.9871,96.9547,96.9709,3100.0
2016-08-15 11:45:00,119.69,119.69,119.6,119.61,5816.0,96.9709,96.9709,96.898,96.9061,5816.0
2016-08-15 11:50:00,119.59,119.62,119.53,119.55,4626.0,96.8899,96.9142,96.8413,96.8575,4626.0
2016-08-15 11:55:00,119.55,119.57,119.52,119.55,5064.0,96.8575,96.8737,96.8332,96.8575,5064.0
2016-08-15 12:00:00,119.55,119.58,119.5,119.5,12052.0,96.8575,96.8818,96.817,96.817,12052.0
2016-08-15 12:05:00,119.5,119.6,119.5,119.56,7604.0,96.817,96.898,96.817,96.8656,7604.0
2016-08-15 12:10:00,119.57,119.65,119.57,119.6,7510.0,96.8737,96.9385,96.8737,96.898,7510.0
2016-08-15 12:15:00,119.6,119.63,119.57,119.59,4009.0,96.898,96.9223,96.8737,96.8899,4009.0
2016-08-15 12:20:00,119.59,119.61,119.55,119.6,8957.0,96.8899,96.9061,96.8575,96.898,8957.0
2016-08-15 12:25:00,119.6,119.6,119.54,119.57,5418.0,96.898,96.898,96.8494,96.8737,5418.0
2016-08-15 12:30:00,119.58,119.58,119.53,119.57,5037.0,96.8818,96.8818,96.8413,96.8737,5037.0
2016-08-15 12:35:00,119.56,119.59,119.53,119.53,6798.0,96.8656,96.8899,96.8413,96.8413,6798.0
2016-08-15 12:40:00,119.54,119.57,119.49,119.55,8926.0,96.8494,96.8737,96.8089,96.8575,8926.0
2016-08-15 12:45:00,119.55,119.56,119.5,119.51,5957.0,96.8575,96.8656,96.817,96.8251,5957.0
2016-08-15 12:50:00,119.5,119.54,119.44,119.54,7631.0,96.817,96.8494,96.7684,96.8494,7631.0
2016-08-15 12:55:00,119.53,119.55,119.47,119.47,17961.0,96.8413,96.8575,96.7927,96.7927,17961.0
2016-08-15 13:00:00,119.5,119.53,119.47,119.51,5041.0,96.817,96.8413,96.7927,96.8251,5041.0
2016-08-15 13:05:00,119.5,119.51,119.47,119.47,3894.0,96.817,96.8251,96.7927,96.7927,3894.0
2016-08-15 13:10:00,119.48,119.49,119.43,119.47,5728.0,96.8008,96.8089,96.7603,96.7927,5728.0
2016-08-15 13:15:00,119.49,119.52,119.47,119.52,1921.0,96.8089,96.8332,96.7927,96.8332,1921.0
2016-08-15 13:20:00,119.5,119.54,119.49,119.52,5687.0,96.817,96.8494,96.8089,96.8332,5687.0
2016-08-15 13:25:00,119.52,119.53,119.47,119.49,5299.0,96.8332,96.8413,96.7927,96.8089,5299.0
2016-08-15 13:30:00,119.5,119.54,119.49,119.52,4926.0,96.817,96.8494,96.8089,96.8332,4926.0
2016-08-15 13:35:00,119.52,119.52,119.47,119.47,5336.0,96.8332,96.8332,96.7927,96.7927,5336.0
2016-08-15 13:40:00,119.47,119.54,119.46,119.51,5758.0,96.7927,96.8494,96.7846,96.8251,5758.0
2016-08-15 13:45:00,119.52,119.54,119.5,119.54,4064.0,96.8332,96.8494,96.817,96.8494,4064.0
2016-08-15 13:50:00,119.54,119.54,119.5,119.51,3000.0,96.8494,96.8494,96.817,96.8251,3000.0
2016-08-15 13:55:00,119.51,119.51,119.46,119.46,5054.0,96.8251,96.8251,96.7846,96.7846,5054.0
2016-08-15 14:00:00,119.45,119.47,119.42,119.43,6930.0,96.7765,96.7927,96.7522,96.7603,6930.0
2016-08-15 14:05:00,119.43,119.43,119.39,119.4,11357.0,96.7603,96.7603,96.7279,96.736,11357.0
2016-08-15 14:10:00,119.4,119.41,119.37,119.4,6876.0,96.736,96.7441,96.7117,96.736,6876.0
2016-08-15 14:15:00,119.4,119.41,119.36,119.41,7957.0,96.736,96.7441,96.7036,96.7441,7957.0
2016-08-15 14:20:00,119.4,119.43,119.4,119.4,6466.0,96.736,96.7603,96.736,96.736,6466.0
2016-08-15 14:25:00,119.41,119.45,119.41,119.45,5002.0,96.7441,96.7765,96.7441,96.7765,5002.0
2016-08-15 14:30:00,119.45,119.48,119.41,119.43,8826.0,96.7765,96.8008,96.7441,96.7603,8826.0
2016-08-15 14:35:00,119.43,119.46,119.43,119.44,6979.0,96.7603,96.7846,96.7603,96.7684,6979.0
2016-08-15 14:40:00,119.45,119.48,119.43,119.43,7733.0,96.7765,96.8008,96.7603,96.7603,7733.0
2016-08-15 14:45:00,119.44,119.48,119.41,119.42,15570.0,96.7684,96.8008,96.7441,96.7522,15570.0
2016-08-15 14:50:00,119.41,119.44,119.41,119.44,7472.0,96.7441,96.7684,96.7441,96.7684,7472.0
2016-08-15 14:55:00,119.44,119.44,119.35,119.36,9095.0,96.7684,96.7684,96.6955,96.7036,9095.0
2016-08-15 15:00:00,119.36,119.38,119.35,119.36,8256.0,96.7036,96.7198,96.6955,96.7036,8256.0
2016-08-15 15:05:00,119.36,119.42,119.36,119.42,9591.0,96.7036,96.7522,96.7036,96.7522,9591.0
2016-08-15 15:10:00,119.41,119.43,119.37,119.38,8053.0,96.7441,96.7603,96.7117,96.7198,8053.0
2016-08-15 15:15:00,119.37,119.39,119.29,119.34,14092.0,96.7117,96.7279,96.6469,96.6874,14092.0
2016-08-15 15:20:00,119.34,119.39,119.34,119.37,7762.0,96.6874,96.7279,96.6874,96.7117,7762.0
2016-08-15 15:25:00,119.37,119.47,119.36,119.43,9548.0,96.7117,96.7927,96.7036,96.7603,9548.0
2016-08-15 15:30:00,119.42,119.42,119.37,119.39,10274.0,96.7522,96.7522,96.7117,96.7279,10274.0
2016-08-15 15:35:00,119.39,119.39,119.34,119.34,12030.0,96.7279,96.7279,96.6874,96.6874,12030.0
2016-08-15 15:40:00,119.35,119.45,119.35,119.41,13065.0,96.6955,96.7765,96.6955,96.7441,13065.0
2016-08-15 15:45:00,119.42,119.43,119.32,119.33,12815.0,96.7522,96.7603,96.6712,96.6793,12815.0
2016-08-15 15:50:00,119.33,119.38,119.27,119.28,15967.0,96.6793,96.7198,96.6307,96.6388,15967.0
2016-08-15 15:55:00,119.29,119.31,119.25,119.25,26748.0,96.6469,96.6631,96.6145,96.6145,26748.0
2016-08-16 09:30:00,118.96,119.02,118.51,118.52,17838.0,96.3795,96.4281,96.0149,96.023,17838.0
2016-08-16 09:35:00,118.52,118.86,118.46,118.85,10514.0,96.023,96.2985,95.9744,96.2904,10514.0
2016-08-16 09:40:00,118.85,118.96,118.77,118.88,3172.0,96.2904,96.3795,96.2256,96.3147,3172.0
2016-08-16 09:45:00,118.88,118.99,118.84,118.93,7168.0,96.3147,96.4038,96.2823,96.3552,7168.0
2016-08-16 09:50:00,118.93,118.93,118.84,118.92,4596.0,96.3552,96.3552,96.2823,96.3471,4596.0
2016-08-16 09:55:00,118.92,118.92,118.84,118.88,7822.0,96.3471,96.3471,96.2823,96.3147,7822.0
2016-08-16 10:00:00,118.85,119.03,118.82,119.03,5489.0,96.2904,96.4362,96.2661,96.4362,5489.0
2016-08-16 10:05:00,119.03,119.14,118.94,118.94,7882.0,96.4362,96.5253,96.3633,96.3633,7882.0
2016-08-16 10:10:00,118.96,119.03,118.96,118.98,6984.0,96.3795,96.4362,96.3795,96.3957,6984.0
2016-08-16 10:15:00,118.99,119.0,118.91,118.98,6477.0,96.4038,96.4119,96.339,96.3957,6477.0
2016-08-16 10:20:00,118.98,119.01,118.92,118.95,7059.0,96.3957,96.42,96.3471,96.3714,7059.0
2016-08-16 10:25:00,118.96,118.99,118.88,118.94,11483.0,96.3795,96.4038,96.3147,96.3633,11483.0
2016-08-16 10:30:00,118.94,119.01,118.89,118.95,6437.0,96.3633,96.42,96.3228,96.3714,6437.0
2016-08-16 10:35:00,118.96,119.07,118.93,119.06,5370.0,96.3795,96.4686,96.3552,96.4605,5370.0
2016-08-16 10:40:00,119.07,119.14,119.01,119.01,5487.0,96.4686,96.5253,96.42,96.42,5487.0
2016-08-16 10:45:00,119.01,119.05,118.94,118.96,5816.0,96.42,96.4524,96.3633,96.3795,5816.0
2016-08-16 10:50:00,118.96,119.01,118.93,118.95,5765.0,96.3795,96.42,96.3552,96.3714,5765.0
2016-08-16 10:55:00,118.95,118.96,118.87,118.88,5730.0,96.3714,96.3795,96.3066,96.3147,5730.0
2016-08-16 11:00:00,118.88,118.9,118.85,118.87,7595.0,96.3147,96.3309,96.2904,96.3066,7595.0
2016-08-16 11:05:00,118.89,118.91,118.83,118.83,7578.0,96.3228,96.339,96.2742,96.2742,7578.0
2016-08-16 11:10:00,118.83,118.86,118.76,118.77,24318.0,96.2742,96.2985,96.2175,96.2256,24318.0
2016-08-16 11:15:00,118.77,118.84,118.77,118.81,14227.0,96.2256,96.2823,96.2256,96.258,14227.0
2016-08-16 11:20:00,118.81,118.86,118.77,118.82,9762.0,96.258,96.2985,96.2256,96.2661,9762.0
2016-08-16 11:25:00,118.83,118.89,118.82,118.89,5946.0,96.2742,96.3228,96.2661,96.3228,5946.0
2016-08-16 11:30:00,118.89,118.89,118.74,118.76,5623.0,96.3228,96.3228,96.2013,96.2175,5623.0
2016-08-16 11:35:00,118.75,118.79,118.74,118.76,6970.0,96.2094,96.2418,96.2013,96.2175,6970.0
2016-08-16 11:40:00,118.75,118.79,118.67,118.71,9733.0,96.2094,96.2418,96.1446,96.177,9733.0
2016-08-16 11:45:00,118.71,118.71,118.58,118.63,6961.0,96.177,96.177,96.0716,96.1121,6961.0
2016-08-16 11:50:00,118.63,118.66,118.57,118.59,6536.0,96.1121,96.1365,96.0635,96.0797,6536.0
2016-08-16 11:55:00,118.6,118.7,118.59,118.65,9282.0,96.0878,96.1689,96.0797,96.1284,9282.0
2016-08-16 12:00:00,118.65,118.65,118.53,118.53,7797.0,96.1284,96.1284,96.0311,96.0311,7797.0
2016-08-16 12:05:00,118.52,118.7,118.5,118.69,4831.0,96.023,96.1689,96.0068,96.1608,4831.0
2016-08-16 12:10:00,118.72,118.79,118.65,118.69,7250.0,96.1851,96.2418,96.1284,96.1608,7250.0
2016-08-16 12:15:00,118.67,118.78,118.63,118.75,6023.0,96.1446,96.2337,96.1121,96.2094,6023.0
2016-08-16 12:20:00,118.76,118.77,118.7,118.71,3107.0,96.2175,96.2256,96.1689,96.177,3107.0
2016-08-16 12:25:00,118.73,118.74,118.63,118.65,4803.0,96.1932,96.2013,96.1121,96.1284,4803.0
2016-08-16 12:30:00,118.66,118.69,118.6,118.68,8743.0,96.1365,96.1608,96.0878,96.1527,8743.0
2016-08-16 12:35:00,118.7,118.75,118.69,118.75,3379.0,96.1689,96.2094,96.1608,96.2094,3379.0
2016-08-16 12:40:00,118.75,118.82,118.75,118.77,7085.0,96.2094,96.2661,96.2094,96.2256,7085.0
2016-08-16 12:45:00,118.77,118.81,118.72,118.78,5535.0,96.2256,96.258,96.1851,96.2337,5535.0
2016-08-16 12:50:00,118.79,118.79,118.73,118.73,4391.0,96.2418,96.2418,96.1932,96.1932,4391.0
2016-08-16 12:55:00,118.74,118.79,118.71,118.73,7352.0,96.2013,96.2418,96.177,96.1932,7352.0
2016-08-16 13:00:00,118.73,118.74,118.68,118.74,4786.0,96.1932,96.2013,96.1527,96.2013,4786.0
2016-08-16 13:05:00,118.74,118.74,118.67,118.68,5441.0,96.2013,96.2013,96.1446,96.1527,5441.0
2016-08-16 13:10:00,118.68,118.69,118.62,118.62,5203.0,96.1527,96.1608,96.104,96.104,5203.0
2016-08-16 13:15:00,118.61,118.63,118.6,118.61,2022.0,96.0959,96.1121,96.0878,96.0959,2022.0
2016-08-16 13:20:00,118.61,118.63,118.56,118.57,4200.0,96.0959,96.1121,96.0554,96.0635,4200.0
2016-08-16 13:25:00,118.58,118.63,118.58,118.61,4535.0,96.0716,96.1121,96.0716,96.0959,4535.0
2016-08-16 13:30:00,118.62,118.63,118.57,118.61,5142.0,96.104,96.1121,96.0635,96.0959,5142.0
2016-08-16 13:35:00,118.59,118.64,118.58,118.63,3095.0,96.0797,96.1202,96.0716,96.1121,3095.0
2016-08-16 13:40:00,118.63,118.63,118.6,118.62,4263.0,96.1121,96.1121,96.0878,96.104,4263.0
2016-08-16 13:45:00,118.6,118.68,118.59,118.66,5127.0,96.0878,96.1527,96.0797,96.1365,5127.0
2016-08-16 13:50:00,118.66,118.72,118.64,118.7,5322.0,96.1365,96.1851,96.1202,96.1689,5322.0
2016-08-16 13:55:00,118.72,118.72,118.66,118.66,4126.0,96.1851,96.1851,96.1365,96.1365,4126.0
2016-08-16 14:00:00,118.66,118.69,118.66,118.69,4936.0,96.1365,96.1608,96.1365,96.1608,4936.0
2016-08-16 14:05:00,118.69,118.76,118.68,118.69,4326.0,96.1608,96.2175,96.1527,96.1608,4326.0
2016-08-16 14:10:00,118.69,118.71,118.65,118.66,5446.0,96.1608,96.177,96.1284,96.1365,5446.0
2016-08-16 14:15:00,118.66,118.66,118.58,118.63,6376.0,96.1365,96.1365,96.0716,96.1121,6376.0
2016-08-16 14:20:00,118.61,118.66,118.59,118.62,5193.0,96.0959,96.1365,96.0797,96.104,5193.0
2016-08-16 14:25:00,118.6,118.6,118.51,118.54,19802.0,96.0878,96.0878,96.0149,96.0392,19802.0
2016-08-16 14:30:00,118.54,118.58,118.44,118.47,23089.0,96.0392,96.0716,95.9582,95.9825,23089.0
2016-08-16 14:35:00,118.47,118.53,118.47,118.52,9639.0,95.9825,96.0311,95.9825,96.023,9639.0
2016-08-16 14:40:00,118.52,118.52,118.47,118.5,5828.0,96.023,96.023,95.9825,96.0068,5828.0
2016-08-16 14:45:00,118.5,118.57,118.48,118.53,11542.0,96.0068,96.0635,95.9906,96.0311,11542.0
2016-08-16 14:50:00,118.54,118.62,118.51,118.61,11919.0,96.0392,96.104,96.0149,96.0959,11919.0
2016-08-16 14:55:00,118.61,118.63,118.56,118.61,8391.0,96.0959,96.1121,96.0554,96.0959,8391.0
2016-08-16 15:00:00,118.61,118.67,118.61,118.63,10507.0,96.0959,96.1446,96.0959,96.1121,10507.0
2016-08-16 15:05:00,118.63,118.69,118.63,118.64,6475.0,96.1121,96.1608,96.1121,96.1202,6475.0
2016-08-16 15:10:00,118.65,118.66,118.53,118.53,8737.0,96.1284,96.1365,96.0311,96.0311,8737.0
2016-08-16 15:15:00,118.55,118.59,118.54,118.58,8237.0,96.0473,96.0797,96.0392,96.0716,8237.0
2016-08-16 15:20:00,118.6,118.62,118.59,118.6,7091.0,96.0878,96.104,96.0797,96.0878,7091.0
2016-08-16 15:25:00,118.62,118.62,118.54,118.59,10203.0,96.104,96.104,96.0392,96.0797,10203.0
2016-08-16 15:30:00,118.58,118.65,118.57,118.64,12277.0,96.0716,96.1284,96.0635,96.1202,12277.0
2016-08-16 15:35:00,118.65,118.65,118.55,118.55,10596.0,96.1284,96.1284,96.0473,96.0473,10596.0
2016-08-16 15:40:00,118.55,118.62,118.52,118.53,11514.0,96.0473,96.104,96.023,96.0311,11514.0
2016-08-16 15:45:00,118.53,118.57,118.48,118.48,22541.0,96.0311,96.0635,95.9906,95.9906,22541.0
2016-08-16 15:50:00,118.5,118.52,118.45,118.49,18593.0,96.0068,96.023,95.9663,95.9987,18593.0
2016-08-16 15:55:00,118.48,118.48,118.33,118.37,51038.0,95.9906,95.9906,95.8691,95.9015,51038.0
2016-08-17 09:30:00,118.26,118.28,118.0,118.15,19058.0,95.8124,95.8286,95.6017,95.7233,19058.0
2016-08-17 09:35:00,118.31,118.31,118.12,118.24,7449.0,95.8529,95.8529,95.699,95.7962,7449.0
2016-08-17 09:40:00,118.25,118.45,118.25,118.45,12857.0,95.8043,95.9663,95.8043,95.9663,12857.0
2016-08-17 09:45:00,118.43,118.6,118.37,118.42,9394.0,95.9501,96.0878,95.9015,95.942,9394.0
2016-08-17 09:50:00,118.42,118.52,118.31,118.41,9992.0,95.942,96.023,95.8529,95.9339,9992.0
2016-08-17 09:55:00,118.41,118.48,118.38,118.38,8255.0,95.9339,95.9906,95.9096,95.9096,8255.0
2016-08-17 10:00:00,118.38,118.42,118.32,118.39,8284.0,95.9096,95.942,95.861,95.9177,8284.0
2016-08-17 10:05:00,118.41,118.49,118.38,118.41,10270.0,95.9339,95.9987,95.9096,95.9339,10270.0
2016-08-17 10:10:00,118.41,118.52,118.34,118.47,14830.0,95.9339,96.023,95.8772,95.9825,14830.0
2016-08-17 10:15:00,118.48,118.49,118.43,118.44,15097.0,95.9906,95.9987,95.9501,95.9582,15097.0
2016-08-17 10:20:00,118.44,118.51,118.44,118.45,10256.0,95.9582,96.0149,95.9582,95.9663,10256.0
2016-08-17 10:25:00,118.49,118.5,118.43,118.5,10642.0,95.9987,96.0068,95.9501,96.0068,10642.0
2016-08-17 10:30:00,118.52,118.54,118.47,118.47,9241.0,96.023,96.0392,95.9825,95.9825,9241.0
2016-08-17 10:35:00,118.5,118.51,118.4,118.48,9520.0,96.0068,96.0149,95.9258,95.9906,9520.0
2016-08-17 10:40:00,118.48,118.48,118.41,118.41,5452.0,95.9906,95.9906,95.9339,95.9339,5452.0
2016-08-17 10:45:00,118.43,118.52,118.43,118.49,9604.0,95.9501,96.023,95.9501,95.9987,9604.0
2016-08-17 10:50:00,118.5,118.5,118.47,118.47,7400.0,96.0068,96.0068,95.9825,95.9825,7400.0
2016-08-17 10:55:00,118.47,118.5,118.42,118.43,8180.0,95.9825,96.0068,95.942,95.9501,8180.0
2016-08-17 11:00:00,118.43,118.53,118.41,118.51,11881.0,95.9501,96.0311,95.9339,96.0149,11881.0
2016-08-17 11:05:00,118.53,118.67,118.53,118.67,14763.0,96.0311,96.1446,96.0311,96.1446,14763.0
2016-08-17 11:10:00,118.67,118.72,118.6,118.62,19252.0,96.1446,96.1851,96.0878,96.104,19252.0
2016-08-17 11:15:00,118.64,118.77,118.62,118.77,6910.0,96.1202,96.2256,96.104,96.2256,6910.0
2016-08-17 11:20:00,118.76,118.78,118.65,118.68,13952.0,96.2175,96.2337,96.1284,96.1527,13952.0
2016-08-17 11:25:00,118.68,118.7,118.59,118.62,10178.0,96.1527,96.1689,96.0797,96.104,10178.0
2016-08-17 11:30:00,118.62,118.63,118.51,118.53,4641.0,96.104,96.1121,96.0149,96.0311,4641.0
2016-08-17 11:35:00,118.53,118.53,118.41,118.44,20601.0,96.0311,96.0311,95.9339,95.9582,20601.0
2016-08-17 11:40:00,118.44,118.51,118.42,118.44,4853.0,95.9582,96.0149,95.942,95.9582,4853.0
2016-08-17 11:45:00,118.46,118.49,118.46,118.49,5420.0,95.9744,95.9987,95.9744,95.9987,5420.0
2016-08-17 11:50:00,118.49,118.49,118.36,118.38,8352.0,95.9987,95.9987,95.8934,95.9096,8352.0
2016-08-17 11:55:00,118.38,118.43,118.35,118.42,7253.0,95.9096,95.9501,95.8853,95.942,7253.0
2016-08-17 12:00:00,118.42,118.42,118.33,118.37,6788.0,95.942,95.942,95.8691,95.9015,6788.0
2016-08-17 12:05:00,118.36,118.45,118.36,118.45,7553.0,95.8934,95.9663,95.8934,95.9663,7553.0
2016-08-17 12:10:00,118.45,118.5,118.44,118.46,8873.0,95.9663,96.0068,95.9582,95.9744,8873.0
2016-08-17 12:15:00,118.47,118.55,118.47,118.53,5200.0,95.9825,96.0473,95.9825,96.0311,5200.0
2016-08-17 12:20:00,118.55,118.64,118.53,118.61,6250.0,96.0473,96.1202,96.0311,96.0959,6250.0
2016-08-17 12:25:00,118.63,118.65,118.6,118.6,3295.0,96.1121,96.1284,96.0878,96.0878,3295.0
2016-08-17 12:30:00,118.6,118.6,118.52,118.54,3000.0,96.0878,96.0878,96.023,96.0392,3000.0
2016-08-17 12:35:00,118.55,118.55,118.49,118.55,6272.0,96.0473,96.0473,95.9987,96.0473,6272.0
2016-08-17 12:40:00,118.54,118.54,118.53,118.54,2380.0,96.0392,96.0392,96.0311,96.0392,2380.0
2016-08-17 12:45:00,118.53,118.75,118.53,118.68,23627.0,96.0311,96.2094,96.0311,96.1527,23627.0
2016-08-17 12:50:00,118.71,118.83,118.68,118.8,27946.0,96.177,96.2742,96.1527,96.2499,27946.0
2016-08-17 12:55:00,118.8,118.88,118.78,118.81,5904.0,96.2499,96.3147,96.2337,96.258,5904.0
2016-08-17 13:00:00,118.81,118.82,118.73,118.75,8580.0,96.258,96.2661,96.1932,96.2094,8580.0
2016-08-17 13:05:00,118.77,118.82,118.77,118.8,3950.0,96.2256,96.2661,96.2256,96.2499,3950.0
2016-08-17 13:10:00,118.82,118.89,118.82,118.88,5114.0,96.2661,96.3228,96.2661,96.3147,5114.0
2016-08-17 13:15:00,118.88,118.88,118.76,118.77,7625.0,96.3147,96.3147,96.2175,96.2256,7625.0
2016-08-17 13:20:00,118.74,118.77,118.67,118.69,6501.0,96.2013,96.2256,96.1446,96.1608,6501.0
2016-08-17 13:25:00,118.72,118.76,118.69,118.74,3100.0,96.1851,96.2175,96.1608,96.2013,3100.0
2016-08-17 13:30:00,118.75,118.78,118.72,118.74,6500.0,96.2094,96.2337,96.1851,96.2013,6500.0
2016-08-17 13:35:00,118.75,118.85,118.74,118.79,15800.0,96.2094,96.2904,96.2013,96.2418,15800.0
2016-08-17 13:40:00,118.8,118.88,118.77,118.79,5300.0,96.2499,96.3147,96.2256,96.2418,5300.0
2016-08-17 13:45:00,118.79,118.84,118.76,118.76,5649.0,96.2418,96.2823,96.2175,96.2175,5649.0
2016-08-17 13:50:00,118.76,118.81,118.72,118.73,7912.0,96.2175,96.258,96.1851,96.1932,7912.0
2016-08-17 13:55:00,118.73,118.73,118.63,118.64,9722.0,96.1932,96.1932,96.1121,96.1202,9722.0
2016-08-17 14:00:00,118.64,118.87,118.48,118.81,15795.0,96.1202,96.3066,95.9906,96.258,15795.0
2016-08-17 14:05:00,118.8,118.86,118.74,118.77,12291.0,96.2499,96.2985,96.2013,96.2256,12291.0
2016-08-17 14:10:00,118.82,119.07,118.8,119.05,35551.0,96.2661,96.4686,96.2499,96.4524,35551.0
2016-08-17 14:15:00,119.01,119.02,118.87,118.95,25651.0,96.42,96.4281,96.3066,96.3714,25651.0
2016-08-17 14:20:00,118.95,118.98,118.85,118.88,27185.0,96.3714,96.3957,96.2904,96.3147,27185.0
2016-08-17 14:25:00,118.9,119.0,118.9,118.92,11434.0,96.3309,96.4119,96.3309,96.3471,11434.0
2016-08-17 14:30:00,118.93,118.94,118.79,118.87,5746.0,96.3552,96.3633,96.2418,96.3066,5746.0
2016-08-17 14:35:00,118.87,118.93,118.81,118.87,8263.0,96.3066,96.3552,96.258,96.3066,8263.0
2016-08-17 14:40:00,118.87,118.91,118.81,118.81,4600.0,96.3066,96.339,96.258,96.258,4600.0
2016-08-17 14:45:00,118.81,118.92,118.81,118.9,6114.0,96.258,96.3471,96.258,96.3309,6114.0
2016-08-17 14:50:00,118.9,118.91,118.81,118.82,3746.0,96.3309,96.339,96.258,96.2661,3746.0
2016-08-17 14:55:00,118.84,118.9,118.83,118.9,6395.0,96.2823,96.3309,96.2742,96.3309,6395.0
2016-08-17 15:00:00,118.9,118.9,118.77,118.8,6500.0,96.3309,96.3309,96.2256,96.2499,6500.0
2016-08-17 15:05:00,118.83,118.88,118.8,118.81,6793.0,96.2742,96.3147,96.2499,96.258,6793.0
2016-08-17 15:10:00,118.84,118.86,118.78,118.85,7229.0,96.2823,96.2985,96.2337,96.2904,7229.0
2016-08-17 15:15:00,118.85,118.9,118.8,118.9,8579.0,96.2904,96.3309,96.2499,96.3309,8579.0
2016-08-17 15:20:00,118.9,118.9,118.84,118.87,8666.0,96.3309,96.3309,96.2823,96.3066,8666.0
2016-08-17 15:25:00,118.88,118.9,118.85,118.88,14230.0,96.3147,96.3309,96.2904,96.3147,14230.0
2016-08-17 15:30:00,118.88,118.98,118.88,118.97,13610.0,96.3147,96.3957,96.3147,96.3876,13610.0
2016-08-17 15:35:00,118.98,119.05,118.96,119.05,18277.0,96.3957,96.4524,96.3795,96.4524,18277.0
2016-08-17 15:40:00,119.05,119.06,118.95,119.05,14821.0,96.4524,96.4605,96.3714,96.4524,14821.0
2016-08-17 15:45:00,119.05,119.07,118.96,118.99,30003.0,96.4524,96.4686,96.3795,96.4038,30003.0
2016-08-17 15:50:00,119.0,119.04,118.94,118.99,22389.0,96.4119,96.4443,96.3633,96.4038,22389.0
2016-08-17 15:55:00,118.99,118.99,118.89,118.98,33167.0,96.4038,96.4038,96.3228,96.3957,33167.0
2016-08-18 09:30:00,118.8,118.84,118.53,118.53,13266.0,96.2499,96.2823,96.0311,96.0311,13266.0
2016-08-18 09:35:00,118.69,118.9,118.53,118.83,7754.0,96.1608,96.3309,96.0311,96.2742,7754.0
2016-08-18 09:40:00,118.83,118.83,118.68,118.71,10164.0,96.2742,96.2742,96.1527,96.177,10164.0
2016-08-18 09:45:00,118.71,118.83,118.71,118.72,4120.0,96.177,96.2742,96.177,96.1851,4120.0
2016-08-18 09:50:00,118.72,118.72,118.67,118.7,8002.0,96.1851,96.1851,96.1446,96.1689,8002.0
2016-08-18 09:55:00,118.71,118.75,118.64,118.75,5198.0,96.177,96.2094,96.1202,96.2094,5198.0
2016-08-18 10:00:00,118.79,118.8,118.69,118.69,8643.0,96.2418,96.2499,96.1608,96.1608,8643.0
2016-08-18 10:05:00,118.69,118.72,118.54,118.54,8466.0,96.1608,96.1851,96.0392,96.0392,8466.0
2016-08-18 10:10:00,118.56,118.6,118.52,118.55,8211.0,96.0554,96.0878,96.023,96.0473,8211.0
2016-08-18 10:15:00,118.56,118.66,118.55,118.57,13161.0,96.0554,96.1365,96.0473,96.0635,13161.0
2016-08-18 10:20:00,118.58,118.6,118.39,118.45,14972.0,96.0716,96.0878,95.9177,95.9663,14972.0
2016-08-18 10:25:00,118.44,118.58,118.42,118.51,13742.0,95.9582,96.0716,95.942,96.0149,13742.0
2016-08-18 10:30:00,118.53,118.62,118.51,118.6,16847.0,96.0311,96.104,96.0149,96.0878,16847.0
2016-08-18 10:35:00,118.6,118.62,118.56,118.59,14020.0,96.0878,96.104,96.0554,96.0797,14020.0
2016-08-18 10:40:00,118.59,118.61,118.52,118.59,8662.0,96.0797,96.0959,96.023,96.0797,8662.0
2016-08-18 10:45:00,118.59,118.62,118.55,118.62,6442.0,96.0797,96.104,96.0473,96.104,6442.0
2016-08-18 10:50:00,118.65,118.76,118.65,118.76,7944.0,96.1284,96.2175,96.1284,96.2175,7944.0
2016-08-18 10:55:00,118.77,118.91,118.77,118.87,5707.0,96.2256,96.339,96.2256,96.3066,5707.0
2016-08-18 11:00:00,118.87,118.88,118.75,118.77,5602.0,96.3066,96.3147,96.2094,96.2256,5602.0
2016-08-18 11:05:00,118.75,118.84,118.73,118.79,6271.0,96.2094,96.2823,96.1932,96.2418,6271.0
2016-08-18 11:10:00,118.79,118.79,118.71,118.78,5600.0,96.2418,96.2418,96.177,96.2337,5600.0
2016-08-18 11:15:00,118.77,118.77,118.69,118.69,12016.0,96.2256,96.2256,96.1608,96.1608,12016.0
2016-08-18 11:20:00,118.69,118.69,118.64,118.66,4350.0,96.1608,96.1608,96.1202,96.1365,4350.0
2016-08-18 11:25:00,118.66,118.72,118.66,118.66,4606.0,96.1365,96.1851,96.1365,96.1365,4606.0
2016-08-18 11:30:00,118.65,118.68,118.63,118.67,4208.0,96.1284,96.1527,96.1121,96.1446,4208.0
2016-08-18 11:35:00,118.67,118.73,118.64,118.7,3215.0,96.1446,96.1932,96.1202,96.1689,3215.0
2016-08-18 11:40:00,118.68,118.71,118.64,118.66,7801.0,96.1527,96.177,96.1202,96.1365,7801.0
2016-08-18 11:45:00,118.67,118.71,118.65,118.7,5880.0,96.1446,96.177,96.1284,96.1689,5880.0
2016-08-18 11:50:00,118.67,118.68,118.63,118.65,4400.0,96.1446,96.1527,96.1121,96.1284,4400.0
2016-08-18 11:55:00,118.64,118.65,118.61,118.65,5432.0,96.1202,96.1284,96.0959,96.1284,5432.0
2016-08-18 12:00:00,118.66,118.66,118.62,118.63,4460.0,96.1365,96.1365,96.104,96.1121,4460.0
2016-08-18 12:05:00,118.62,118.69,118.59,118.66,7466.0,96.104,96.1608,96.0797,96.1365,7466.0
2016-08-18 12:10:00,118.66,118.7,118.64,118.66,5746.0,96.1365,96.1689,96.1202,96.1365,5746.0
2016-08-18 12:15:00,118.66,118.68,118.64,118.67,5225.0,96.1365,96.1527,96.1202,96.1446,5225.0
2016-08-18 12:20:00,118.66,118.71,118.63,118.71,5757.0,96.1365,96.177,96.1121,96.177,5757.0
2016-08-18 12:25:00,118.72,118.72,118.66,118.67,6232.0,96.1851,96.1851,96.1365,96.1446,6232.0
2016-08-18 12:30:00,118.67,118.71,118.64,118.71,4216.0,96.1446,96.177,96.1202,96.177,4216.0
2016-08-18 12:35:00,118.71,118.71,118.65,118.69,8263.0,96.177,96.177,96.1284,96.1608,8263.0
2016-08-18 12:40:00,118.7,118.77,118.7,118.76,3810.0,96.1689,96.2256,96.1689,96.2175,3810.0
2016-08-18 12:45:00,118.76,118.78,118.74,118.76,6505.0,96.2175,96.2337,96.2013,96.2175,6505.0
2016-08-18 12:50:00,118.77,118.8,118.74,118.76,4492.0,96.2256,96.2499,96.2013,96.2175,4492.0
2016-08-18 12:55:00,118.76,118.76,118.72,118.75,3200.0,96.2175,96.2175,96.1851,96.2094,3200.0
2016-08-18 13:00:00,118.78,118.83,118.77,118.79,9395.0,96.2337,96.2742,96.2256,96.2418,9395.0
2016-08-18 13:05:00,118.8,118.85,118.8,118.83,4325.0,96.2499,96.2904,96.2499,96.2742,4325.0
2016-08-18 13:10:00,118.87,118.93,118.87,118.89,5217.0,96.3066,96.3552,96.3066,96.3228,5217.0
2016-08-18 13:15:00,118.91,118.91,118.85,118.88,4400.0,96.339,96.339,96.2904,96.3147,4400.0
2016-08-18 13:20:00,118.91,118.91,118.86,118.87,4147.0,96.339,96.339,96.2985,96.3066,4147.0
2016-08-18 13:25:00,118.85,118.91,118.85,118.86,3305.0,96.2904,96.339,96.2904,96.2985,3305.0
2016-08-18 13:30:00,118.88,118.95,118.86,118.87,4249.0,96.3147,96.3714,96.2985,96.3066,4249.0
2016-08-18 13:35:00,118.89,118.97,118.88,118.97,6539.0,96.3228,96.3876,96.3147,96.3876,6539.0
2016-08-18 13:40:00,118.95,118.95,118.92,118.94,4200.0,96.3714,96.3714,96.3471,96.3633,4200.0
2016-08-18 13:45:00,118.94,118.94,118.88,118.9,16105.0,96.3633,96.3633,96.3147,96.3309,16105.0
2016-08-18 13:50:00,118.91,118.93,118.89,118.9,7383.0,96.339,96.3552,96.3228,96.3309,7383.0
2016-08-18 13:55:00,118.89,118.93,118.88,118.9,4068.0,96.3228,96.3552,96.3147,96.3309,4068.0
2016-08-18 14:00:00,118.93,118.93,118.88,118.9,8863.0,96.3552,96.3552,96.3147,96.3309,8863.0
2016-08-18 14:05:00,118.9,118.94,118.88,118.94,5820.0,96.3309,96.3633,96.3147,96.3633,5820.0
2016-08-18 14:10:00,118.97,118.99,118.93,118.95,5656.0,96.3876,96.4038,96.3552,96.3714,5656.0
2016-08-18 14:15:00,118.95,118.96,118.91,118.92,6561.0,96.3714,96.3795,96.339,96.3471,6561.0
2016-08-18 14:20:00,118.94,118.99,118.92,118.93,5949.0,96.3633,96.4038,96.3471,96.3552,5949.0
2016-08-18 14:25:00,118.94,118.97,118.92,118.97,6940.0,96.3633,96.3876,96.3471,96.3876,6940.0
2016-08-18 14:30:00,118.97,118.97,118.87,118.9,8695.0,96.3876,96.3876,96.3066,96.3309,8695.0
2016-08-18 14:35:00,118.91,118.91,118.84,118.9,7560.0,96.339,96.339,96.2823,96.3309,7560.0
2016-08-18 14:40:00,118.93,118.95,118.9,118.93,4100.0,96.3552,96.3714,96.3309,96.3552,4100.0
2016-08-18 14:45:00,118.94,118.95,118.84,118.85,8766.0,96.3633,96.3714,96.2823,96.2904,8766.0
2016-08-18 14:50:00,118.85,118.85,118.74,118.74,10846.0,96.2904,96.2904,96.2013,96.2013,10846.0
2016-08-18 14:55:00,118.74,118.75,118.71,118.74,16395.0,96.2013,96.2094,96.177,96.2013,16395.0
2016-08-18 15:00:00,118.75,118.9,118.75,118.9,8697.0,96.2094,96.3309,96.2094,96.3309,8697.0
2016-08-18 15:05:00,118.92,118.93,118.9,118.91,7137.0,96.3471,96.3552,96.3309,96.339,7137.0
2016-08-18 15:10:00,118.94,118.97,118.89,118.9,8598.0,96.3633,96.3876,96.3228,96.3309,8598.0
2016-08-18 15:15:00,118.9,118.96,118.87,118.96,9371.0,96.3309,96.3795,96.3066,96.3795,9371.0
2016-08-18 15:20:00,118.96,118.97,118.91,118.96,12705.0,96.3795,96.3876,96.339,96.3795,12705.0
2016-08-18 15:25:00,118.96,118.99,118.95,118.98,8251.0,96.3795,96.4038,96.3714,96.3957,8251.0
2016-08-18 15:30:00,118.98,118.98,118.93,118.94,11633.0,96.3957,96.3957,96.3552,96.3633,11633.0
2016-08-18 15:35:00,118.94,118.97,118.92,118.92,14461.0,96.3633,96.3876,96.3471,96.3471,14461.0
2016-08-18 15:40:00,118.92,118.94,118.84,118.94,18365.0,96.3471,96.3633,96.2823,96.3633,18365.0
2016-08-18 15:45:00,118.92,118.92,118.8,118.81,20235.0,96.3471,96.3471,96.2499,96.258,20235.0
2016-08-18 15:50:00,118.83,118.85,118.81,118.84,21724.0,96.2742,96.2904,96.258,96.2823,21724.0
2016-08-18 15:55:00,118.84,118.98,118.83,118.98,45400.0,96.2823,96.3957,96.2742,96.3957,45400.0
2016-08-19 09:30:00,118.68,118.74,118.3,118.33,93217.0,96.1527,96.2013,95.8448,95.8691,93217.0
2016-08-19 09:35:00,118.4,118.65,118.38,118.48,15180.0,95.9258,96.1284,95.9096,95.9906,15180.0
2016-08-19 09:40:00,118.48,118.5,118.3,118.39,22887.0,95.9906,96.0068,95.8448,95.9177,22887.0
2016-08-19 09:45:00,118.39,118.48,118.25,118.42,20283.0,95.9177,95.9906,95.8043,95.942,20283.0
2016-08-19 09:50:00,118.47,118.56,118.45,118.46,13470.0,95.9825,96.0554,95.9663,95.9744,13470.0
2016-08-19 09:55:00,118.49,118.6,118.46,118.56,9592.0,95.9987,96.0878,95.9744,96.0554,9592.0
2016-08-19 10:00:00,118.59,118.78,118.59,118.71,13685.0,96.0797,96.2337,96.0797,96.177,13685.0
2016-08-19 10:05:00,118.71,118.81,118.68,118.79,10662.0,96.177,96.258,96.1527,96.2418,10662.0
2016-08-19 10:10:00,118.79,118.93,118.76,118.87,11733.0,96.2418,96.3552,96.2175,96.3066,11733.0
2016-08-19 10:15:00,118.9,118.97,118.81,118.94,9696.0,96.3309,96.3876,96.258,96.3633,9696.0
2016-08-19 10:20:00,118.94,118.98,118.94,118.98,14761.0,96.3633,96.3957,96.3633,96.3957,14761.0
2016-08-19 10:25:00,118.98,119.02,118.93,119.02,34169.0,96.3957,96.4281,96.3552,96.4281,34169.0
2016-08-19 10:30:00,119.03,119.03,118.91,118.93,19186.0,96.4362,96.4362,96.339,96.3552,19186.0
2016-08-19 10:35:00,118.94,119.02,118.9,118.91,7504.0,96.3633,96.4281,96.3309,96.339,7504.0
2016-08-19 10:40:00,118.94,119.09,118.92,119.05,6275.0,96.3633,96.4848,96.3471,96.4524,6275.0
2016-08-19 10:45:00,119.06,119.12,119.02,119.04,9208.0,96.4605,96.5091,96.4281,96.4443,9208.0
2016-08-19 10:50:00,119.04,119.04,118.97,119.0,7474.0,96.4443,96.4443,96.3876,96.4119,7474.0
2016-08-19 10:55:00,119.0,119.04,118.95,119.04,5716.0,96.4119,96.4443,96.3714,96.4443,5716.0
2016-08-19 11:00:00,119.03,119.07,118.98,119.02,6824.0,96.4362,96.4686,96.3957,96.4281,6824.0
2016-08-19 11:05:00,119.03,119.15,119.01,119.13,5670.0,96.4362,96.5334,96.42,96.5172,5670.0
2016-08-19 11:10:00,119.14,119.21,119.14,119.2,17007.0,96.5253,96.5821,96.5253,96.574,17007.0
2016-08-19 11:15:00,119.22,119.25,119.18,119.24,10309.0,96.5902,96.6145,96.5577,96.6064,10309.0
2016-08-19 11:20:00,119.24,119.29,119.2,119.29,7334.0,96.6064,96.6469,96.574,96.6469,7334.0
2016-08-19 11:25:00,119.3,119.36,119.28,119.36,5921.0,96.655,96.7036,96.6388,96.7036,5921.0
2016-08-19 11:30:00,119.35,119.36,119.19,119.19,9664.0,96.6955,96.7036,96.5658,96.5658,9664.0
2016-08-19 11:35:00,119.2,119.26,119.19,119.19,6227.0,96.574,96.6226,96.5658,96.5658,6227.0
2016-08-19 11:40:00,119.18,119.25,119.17,119.22,7421.0,96.5577,96.6145,96.5496,96.5902,7421.0
2016-08-19 11:45:00,119.22,119.27,119.16,119.24,10508.0,96.5902,96.6307,96.5415,96.6064,10508.0
2016-08-19 11:50:00,119.22,119.32,119.21,119.3,9443.0,96.5902,96.6712,96.5821,96.655,9443.0
2016-08-19 11:55:00,119.29,119.32,119.26,119.32,8542.0,96.6469,96.6712,96.6226,96.6712,8542.0
2016-08-19 12:00:00,119.33,119.39,119.32,119.38,5048.0,96.6793,96.7279,96.6712,96.7198,5048.0
2016-08-19 12:05:00,119.38,119.43,119.35,119.42,5250.0,96.7198,96.7603,96.6955,96.7522,5250.0
2016-08-19 12:10:00,119.44,119.48,119.43,119.48,8514.0,96.7684,96.8008,96.7603,96.8008,8514.0
2016-08-19 12:15:00,119.48,119.5,119.31,119.34,11372.0,96.8008,96.817,96.6631,96.6874,11372.0
2016-08-19 12:20:00,119.34,119.49,119.34,119.48,5955.0,96.6874,96.8089,96.6874,96.8008,5955.0
2016-08-19 12:25:00,119.48,119.55,119.48,119.52,8067.0,96.8008,96.8575,96.8008,96.8332,8067.0
2016-08-19 12:30:00,119.52,119.55,119.47,119.47,3642.0,96.8332,96.8575,96.7927,96.7927,3642.0
2016-08-19 12:35:00,119.47,119.51,119.41,119.5,10630.0,96.7927,96.8251,96.7441,96.817,10630.0
2016-08-19 12:40:00,119.5,119.56,119.49,119.54,9017.0,96.817,96.8656,96.8089,96.8494,9017.0
2016-08-19 12:45:00,119.54,119.54,119.43,119.44,6321.0,96.8494,96.8494,96.7603,96.7684,6321.0
2016-08-19 12:50:00,119.44,119.44,119.32,119.36,5209.0,96.7684,96.7684,96.6712,96.7036,5209.0
2016-08-19 12:55:00,119.4,119.43,119.34,119.35,6728.0,96.736,96.7603,96.6874,96.6955,6728.0
2016-08-19 13:00:00,119.35,119.42,119.32,119.41,4664.0,96.6955,96.7522,96.6712,96.7441,4664.0
2016-08-19 13:05:00,119.41,119.43,119.39,119.39,4043.0,96.7441,96.7603,96.7279,96.7279,4043.0
2016-08-19 13:10:00,119.41,119.44,119.39,119.39,5016.0,96.7441,96.7684,96.7279,96.7279,5016.0
2016-08-19 13:15:00,119.4,119.45,119.4,119.41,4841.0,96.736,96.7765,96.736,96.7441,4841.0
2016-08-19 13:20:00,119.41,119.46,119.41,119.41,4688.0,96.7441,96.7846,96.7441,96.7441,4688.0
2016-08-19 13:25:00,119.4,119.42,119.37,119.37,3292.0,96.736,96.7522,96.7117,96.7117,3292.0
2016-08-19 13:30:00,119.38,119.39,119.3,119.35,8150.0,96.7198,96.7279,96.655,96.6955,8150.0
2016-08-19 13:35:00,119.37,119.43,119.37,119.41,4248.0,96.7117,96.7603,96.7117,96.7441,4248.0
2016-08-19 13:40:00,119.42,119.53,119.42,119.5,6699.0,96.7522,96.8413,96.7522,96.817,6699.0
2016-08-19 13:45:00,119.51,119.57,119.5,119.54,3848.0,96.8251,96.8737,96.817,96.8494,3848.0
2016-08-19 13:50:00,119.57,119.6,119.56,119.59,9786.0,96.8737,96.898,96.8656,96.8899,9786.0
2016-08-19 13:55:00,119.59,119.59,119.48,119.52,6478.0,96.8899,96.8899,96.8008,96.8332,6478.0
2016-08-19 14:00:00,119.54,119.58,119.54,119.54,6063.0,96.8494,96.8818,96.8494,96.8494,6063.0
2016-08-19 14:05:00,119.56,119.6,119.56,119.58,5310.0,96.8656,96.898,96.8656,96.8818,5310.0
2016-08-19 14:10:00,119.58,119.63,119.57,119.59,9615.0,96.8818,96.9223,96.8737,96.8899,9615.0
2016-08-19 14:15:00,119.62,119.63,119.57,119.57,8064.0,96.9142,96.9223,96.8737,96.8737,8064.0
2016-08-19 14:20:00,119.57,119.59,119.53,119.59,4720.0,96.8737,96.8899,96.8413,96.8899,4720.0
2016-08-19 14:25:00,119.59,119.63,119.57,119.62,7303.0,96.8899,96.9223,96.8737,96.9142,7303.0
2016-08-19 14:30:00,119.63,119.73,119.62,119.66,8898.0,96.9223,97.0033,96.9142,96.9466,8898.0
2016-08-19 14:35:00,119.68,119.71,119.59,119.62,26555.0,96.9628,96.9871,96.8899,96.9142,26555.0
2016-08-19 14:40:00,119.64,119.7,119.63,119.69,6753.0,96.9304,96.979,96.9223,96.9709,6753.0
2016-08-19 14:45:00,119.69,119.74,119.66,119.67,6561.0,96.9709,97.0115,96.9466,96.9547,6561.0
2016-08-19 14:50:00,119.67,119.73,119.62,119.73,6883.0,96.9547,97.0033,96.9142,97.0033,6883.0
2016-08-19 14:55:00,119.73,119.74,119.7,119.72,5410.0,97.0033,97.0115,96.979,96.9952,5410.0
2016-08-19 15:00:00,119.74,119.74,119.65,119.65,14900.0,97.0115,97.0115,96.9385,96.9385,14900.0
2016-08-19 15:05:00,119.65,119.72,119.65,119.71,8003.0,96.9385,96.9952,96.9385,96.9871,8003.0
2016-08-19 15:10:00,119.71,119.71,119.63,119.68,9319.0,96.9871,96.9871,96.9223,96.9628,9319.0
2016-08-19 15:15:00,119.69,119.78,119.67,119.78,11486.0,96.9709,97.0439,96.9547,97.0439,11486.0
2016-08-19 15:20:00,119.79,119.79,119.75,119.76,11761.0,97.052,97.052,97.0196,97.0277,11761.0
2016-08-19 15:25:00,119.76,119.8,119.75,119.8,10924.0,97.0277,97.0601,97.0196,97.0601,10924.0
2016-08-19 15:30:00,119.8,119.84,119.77,119.82,18297.0,97.0601,97.0925,97.0358,97.0763,18297.0
2016-08-19 15:35:00,119.81,119.82,119.73,119.75,15138.0,97.0682,97.0763,97.0033,97.0196,15138.0
2016-08-19 15:40:00,119.74,119.74,119.7,119.71,17002.0,97.0115,97.0115,96.979,96.9871,17002.0
2016-08-19 15:45:00,119.71,119.77,119.67,119.68,34164.0,96.9871,97.0358,96.9547,96.9628,34164.0
2016-08-19 15:50:00,119.68,119.78,119.67,119.73,25484.0,96.9628,97.0439,96.9547,97.0033,25484.0
2016-08-19 15:55:00,119.73,119.76,119.65,119.65,66269.0,97.0033,97.0277,96.9385,96.9385,66269.0
2016-08-22 09:30:00,119.22,119.35,119.05,119.14,15562.0,96.5902,96.6955,96.4524,96.5253,15562.0
2016-08-22 09:35:00,119.13,119.23,119.0,119.22,10288.0,96.5172,96.5983,96.4119,96.5902,10288.0
2016-08-22 09:40:00,119.22,119.23,119.12,119.15,4905.0,96.5902,96.5983,96.5091,96.5334,4905.0
2016-08-22 09:45:00,119.15,119.48,119.15,119.3,21692.0,96.5334,96.8008,96.5334,96.655,21692.0
2016-08-22 09:50:00,119.28,119.42,119.23,119.3,7239.0,96.6388,96.7522,96.5983,96.655,7239.0
2016-08-22 09:55:00,119.3,119.45,119.28,119.45,10864.0,96.655,96.7765,96.6388,96.7765,10864.0
2016-08-22 10:00:00,119.48,119.51,119.26,119.29,13176.0,96.8008,96.8251,96.6226,96.6469,13176.0
2016-08-22 10:05:00,119.34,119.4,119.27,119.36,6297.0,96.6874,96.736,96.6307,96.7036,6297.0
2016-08-22 10:10:00,119.38,119.4,119.27,119.31,18168.0,96.7198,96.736,96.6307,96.6631,18168.0
2016-08-22 10:15:00,119.32,119.42,119.32,119.39,17965.0,96.6712,96.7522,96.6712,96.7279,17965.0
2016-08-22 10:20:00,119.39,119.5,119.33,119.5,9930.0,96.7279,96.817,96.6793,96.817,9930.0
2016-08-22 10:25:00,119.5,119.57,119.46,119.49,8805.0,96.817,96.8737,96.7846,96.8089,8805.0
2016-08-22 10:30:00,119.5,119.51,119.46,119.48,9568.0,96.817,96.8251,96.7846,96.8008,9568.0
2016-08-22 10:35:00,119.48,119.53,119.45,119.47,5880.0,96.8008,96.8413,96.7765,96.7927,5880.0
2016-08-22 10:40:00,119.47,119.52,119.46,119.5,5563.0,96.7927,96.8332,96.7846,96.817,5563.0
2016-08-22 10:45:00,119.52,119.53,119.44,119.49,5221.0,96.8332,96.8413,96.7684,96.8089,5221.0
2016-08-22 10:50:00,119.5,119.51,119.44,119.47,5226.0,96.817,96.8251,96.7684,96.7927,5226.0
2016-08-22 10:55:00,119.52,119.53,119.49,119.52,5928.0,96.8332,96.8413,96.8089,96.8332,5928.0
2016-08-22 11:00:00,119.53,119.54,119.44,119.46,7732.0,96.8413,96.8494,96.7684,96.7846,7732.0
2016-08-22 11:05:00,119.46,119.59,119.45,119.58,7339.0,96.7846,96.8899,96.7765,96.8818,7339.0
2016-08-22 11:10:00,119.58,119.58,119.5,119.55,5180.0,96.8818,96.8818,96.817,96.8575,5180.0
2016-08-22 11:15:00,119.55,119.55,119.33,119.33,7151.0,96.8575,96.8575,96.6793,96.6793,7151.0
2016-08-22 11:20:00,119.33,119.34,119.08,119.08,11306.0,96.6793,96.6874,96.4767,96.4767,11306.0
2016-08-22 11:25:00,119.08,119.18,119.05,119.15,5302.0,96.4767,96.5577,96.4524,96.5334,5302.0
2016-08-22 11:30:00,119.15,119.17,119.11,119.17,5028.0,96.5334,96.5496,96.501,96.5496,5028.0
2016-08-22 11:35:00,119.19,119.31,119.19,119.23,2761.0,96.5658,96.6631,96.5658,96.5983,2761.0
2016-08-22 11:40:00,119.23,119.24,119.16,119.17,4415.0,96.5983,96.6064,96.5415,96.5496,4415.0
2016-08-22 11:45:00,119.17,119.2,119.13,119.19,5601.0,96.5496,96.574,96.5172,96.5658,5601.0
2016-08-22 11:50:00,119.19,119.25,119.19,119.19,6749.0,96.5658,96.6145,96.5658,96.5658,6749.0
2016-08-22 11:55:00,119.2,119.23,119.18,119.22,13904.0,96.574,96.5983,96.5577,96.5902,13904.0
2016-08-22 12:00:00,119.2,119.21,119.14,119.15,4400.0,96.574,96.5821,96.5253,96.5334,4400.0
2016-08-22 12:05:00,119.15,119.15,119.11,119.14,8703.0,96.5334,96.5334,96.501,96.5253,8703.0
2016-08-22 12:10:00,119.14,119.15,119.09,119.15,8531.0,96.5253,96.5334,96.4848,96.5334,8531.0
2016-08-22 12:15:00,119.15,119.17,119.11,119.11,10599.0,96.5334,96.5496,96.501,96.501,10599.0
2016-08-22 12:20:00,119.14,119.25,119.14,119.23,27722.0,96.5253,96.6145,96.5253,96.5983,27722.0
2016-08-22 12:25:00,119.23,119.53,119.22,119.48,27212.0,96.5983,96.8413,96.5902,96.8008,27212.0
2016-08-22 12:30:00,119.49,119.49,119.42,119.43,5185.0,96.8089,96.8089,96.7522,96.7603,5185.0
2016-08-22 12:35:00,119.42,119.51,119.42,119.51,6067.0,96.7522,96.8251,96.7522,96.8251,6067.0
2016-08-22 12:40:00,119.5,119.54,119.47,119.47,7494.0,96.817,96.8494,96.7927,96.7927,7494.0
2016-08-22 12:45:00,119.47,119.48,119.35,119.46,5000.0,96.7927,96.8008,96.6955,96.7846,5000.0
2016-08-22 12:50:00,119.48,119.54,119.47,119.54,5919.0,96.8008,96.8494,96.7927,96.8494,5919.0
2016-08-22 12:55:00,119.55,119.55,119.47,119.52,4550.0,96.8575,96.8575,96.7927,96.8332,4550.0
2016-08-22 13:00:00,119.52,119.56,119.5,119.53,4332.0,96.8332,96.8656,96.817,96.8413,4332.0
2016-08-22 13:05:00,119.52,119.59,119.48,119.58,4917.0,96.8332,96.8899,96.8008,96.8818,4917.0
2016-08-22 13:10:00,119.57,119.57,119.52,119.55,2600.0,96.8737,96.8737,96.8332,96.8575,2600.0
2016-08-22 13:15:00,119.55,119.59,119.47,119.47,4309.0,96.8575,96.8899,96.7927,96.7927,4309.0
2016-08-22 13:20:00,119.47,119.48,119.22,119.23,4420.0,96.7927,96.8008,96.5902,96.5983,4420.0
2016-08-22 13:25:00,119.22,119.33,119.13,119.33,5333.0,96.5902,96.6793,96.5172,96.6793,5333.0
2016-08-22 13:30:00,119.38,119.38,119.31,119.33,4877.0,96.7198,96.7198,96.6631,96.6793,4877.0
2016-08-22 13:35:00,119.32,119.34,119.29,119.32,4090.0,96.6712,96.6874,96.6469,96.6712,4090.0
2016-08-22 13:40:00,119.37,119.49,119.36,119.49,9752.0,96.7117,96.8089,96.7036,96.8089,9752.0
2016-08-22 13:45:00,119.49,119.61,119.49,119.57,6711.0,96.8089,96.9061,96.8089,96.8737,6711.0
2016-08-22 13:50:00,119.55,119.59,119.5,119.55,3154.0,96.8575,96.8899,96.817,96.8575,3154.0
2016-08-22 13:55:00,119.56,119.6,119.52,119.52,4001.0,96.8656,96.898,96.8332,96.8332,4001.0
2016-08-22 14:00:00,119.55,119.64,119.55,119.64,5333.0,96.8575,96.9304,96.8575,96.9304,5333.0
2016-08-22 14:05:00,119.65,119.66,119.61,119.66,4939.0,96.9385,96.9466,96.9061,96.9466,4939.0
2016-08-22 14:10:00,119.65,119.68,119.61,119.62,8133.0,96.9385,96.9628,96.9061,96.9142,8133.0
2016-08-22 14:15:00,119.62,119.66,119.59,119.62,8744.0,96.9142,96.9466,96.8899,96.9142,8744.0
2016-08-22 14:20:00,119.62,119.68,119.62,119.64,6151.0,96.9142,96.9628,96.9142,96.9304,6151.0
2016-08-22 14:25:00,119.65,119.66,119.43,119.43,6836.0,96.9385,96.9466,96.7603,96.7603,6836.0
2016-08-22 14:30:00,119.44,119.56,119.44,119.56,6029.0,96.7684,96.8656,96.7684,96.8656,6029.0
2016-08-22 14:35:00,119.56,119.59,119.52,119.58,6388.0,96.8656,96.8899,96.8332,96.8818,6388.0
2016-08-22 14:40:00,119.58,119.63,119.56,119.59,4932.0,96.8818,96.9223,96.8656,96.8899,4932.0
2016-08-22 14:45:00,119.61,119.65,119.59,119.62,7670.0,96.9061,96.9385,96.8899,96.9142,7670.0
2016-08-22 14:50:00,119.63,119.7,119.58,119.62,8428.0,96.9223,96.979,96.8818,96.9142,8428.0
2016-08-22 14:55:00,119.61,119.65,119.54,119.59,5591.0,96.9061,96.9385,96.8494,96.8899,5591.0
2016-08-22 15:00:00,119.59,119.65,119.58,119.58,7210.0,96.8899,96.9385,96.8818,96.8818,7210.0
2016-08-22 15:05:00,119.61,119.73,119.6,119.73,6806.0,96.9061,97.0033,96.898,97.0033,6806.0
2016-08-22 15:10:00,119.73,119.73,119.65,119.68,5653.0,97.0033,97.0033,96.9385,96.9628,5653.0
2016-08-22 15:15:00,119.68,119.7,119.65,119.66,6955.0,96.9628,96.979,96.9385,96.9466,6955.0
2016-08-22 15:20:00,119.68,119.68,119.62,119.67,5788.0,96.9628,96.9628,96.9142,96.9547,5788.0
2016-08-22 15:25:00,119.67,119.74,119.66,119.7,8967.0,96.9547,97.0115,96.9466,96.979,8967.0
2016-08-22 15:30:00,119.7,119.72,119.65,119.72,14083.0,96.979,96.9952,96.9385,96.9952,14083.0
2016-08-22 15:35:00,119.73,119.74,119.65,119.67,13864.0,97.0033,97.0115,96.9385,96.9547,13864.0
2016-08-22 15:40:00,119.66,119.75,119.66,119.69,9187.0,96.9466,97.0196,96.9466,96.9709,9187.0
2016-08-22 15:45:00,119.7,119.75,119.69,119.73,15459.0,96.979,97.0196,96.9709,97.0033,15459.0
2016-08-22 15:50:00,119.73,119.75,119.68,119.7,19040.0,97.0033,97.0196,96.9628,96.979,19040.0
2016-08-22 15:55:00,119.71,119.79,119.7,119.74,69871.0,96.9871,97.052,96.979,97.0115,69871.0
2016-08-23 09:30:00,119.75,120.2,119.75,119.99,29729.0,97.0196,97.3841,97.0196,97.214,29729.0
2016-08-23 09:35:00,120.05,120.5,120.05,120.22,7330.0,97.2626,97.6272,97.2626,97.4003,7330.0
2016-08-23 09:40:00,120.36,120.36,120.17,120.25,5366.0,97.5138,97.5138,97.3598,97.4246,5366.0
2016-08-23 09:45:00,120.23,120.31,120.12,120.12,6523.0,97.4084,97.4733,97.3193,97.3193,6523.0
2016-08-23 09:50:00,120.15,120.19,120.08,120.14,5100.0,97.3436,97.376,97.2869,97.3355,5100.0
2016-08-23 09:55:00,120.18,120.18,120.03,120.11,6555.0,97.3679,97.3679,97.2464,97.3112,6555.0
2016-08-23 10:00:00,120.14,120.23,120.14,120.21,5710.0,97.3355,97.4084,97.3355,97.3922,5710.0
2016-08-23 10:05:00,120.21,120.21,120.09,120.14,8471.0,97.3922,97.3922,97.295,97.3355,8471.0
2016-08-23 10:10:00,120.15,120.23,120.09,120.19,9427.0,97.3436,97.4084,97.295,97.376,9427.0
2016-08-23 10:15:00,120.2,120.23,120.12,120.12,9802.0,97.3841,97.4084,97.3193,97.3193,9802.0
2016-08-23 10:20:00,120.09,120.13,120.04,120.1,5060.0,97.295,97.3274,97.2545,97.3031,5060.0
2016-08-23 10:25:00,120.1,120.23,120.08,120.08,6782.0,97.3031,97.4084,97.2869,97.2869,6782.0
2016-08-23 10:30:00,120.09,120.17,120.09,120.13,6496.0,97.295,97.3598,97.295,97.3274,6496.0
2016-08-23 10:35:00,120.11,120.21,120.1,120.17,9817.0,97.3112,97.3922,97.3031,97.3598,9817.0
2016-08-23 10:40:00,120.18,120.24,120.11,120.11,8684.0,97.3679,97.4165,97.3112,97.3112,8684.0
2016-08-23 10:45:00,120.14,120.19,120.08,120.09,17727.0,97.3355,97.376,97.2869,97.295,17727.0
2016-08-23 10:50:00,120.09,120.1,120.04,120.1,5061.0,97.295,97.3031,97.2545,97.3031,5061.0
2016-08-23 10:55:00,120.11,120.18,120.08,120.17,9443.0,97.3112,97.3679,97.2869,97.3598,9443.0
2016-08-23 11:00:00,120.16,120.16,120.06,120.06,9850.0,97.3517,97.3517,97.2707,97.2707,9850.0
2016-08-23 11:05:00,120.05,120.07,119.98,119.99,18247.0,97.2626,97.2788,97.2059,97.214,18247.0
2016-08-23 11:10:00,119.99,120.02,119.96,119.98,12822.0,97.214,97.2383,97.1897,97.2059,12822.0
2016-08-23 11:15:00,119.96,120.09,119.94,120.08,24343.0,97.1897,97.295,97.1735,97.2869,24343.0
2016-08-23 11:20:00,120.08,120.08,120.04,120.04,6892.0,97.2869,97.2869,97.2545,97.2545,6892.0
2016-08-23 11:25:00,120.05,120.08,120.02,120.04,21225.0,97.2626,97.2869,97.2383,97.2545,21225.0
2016-08-23 11:30:00,120.03,120.06,119.98,120.06,6500.0,97.2464,97.2707,97.2059,97.2707,6500.0
2016-08-23 11:35:00,120.05,120.06,119.97,119.98,7793.0,97.2626,97.2707,97.1978,97.2059,7793.0
2016-08-23 11:40:00,119.98,120.04,119.98,120.03,6716.0,97.2059,97.2545,97.2059,97.2464,6716.0
2016-08-23 11:45:00,120.0,120.1,120.0,120.05,10771.0,97.2221,97.3031,97.2221,97.2626,10771.0
2016-08-23 11:50:00,120.05,120.06,120.0,120.01,5491.0,97.2626,97.2707,97.2221,97.2302,5491.0
2016-08-23 11:55:00,120.01,120.04,119.99,120.01,3521.0,97.2302,97.2545,97.214,97.2302,3521.0
2016-08-23 12:00:00,120.01,120.01,119.96,120.0,11203.0,97.2302,97.2302,97.1897,97.2221,11203.0
2016-08-23 12:05:00,120.0,120.02,119.98,120.01,3800.0,97.2221,97.2383,97.2059,97.2302,3800.0
2016-08-23 12:10:00,120.01,120.11,120.01,120.04,9392.0,97.2302,97.3112,97.2302,97.2545,9392.0
2016-08-23 12:15:00,120.04,120.05,120.01,120.03,6952.0,97.2545,97.2626,97.2302,97.2464,6952.0
2016-08-23 12:20:00,120.03,120.07,119.99,120.01,11485.0,97.2464,97.2788,97.214,97.2302,11485.0
2016-08-23 12:25:00,120.02,120.02,119.96,119.97,6090.0,97.2383,97.2383,97.1897,97.1978,6090.0
2016-08-23 12:30:00,119.97,119.99,119.96,119.99,8917.0,97.1978,97.214,97.1897,97.214,8917.0
2016-08-23 12:35:00,119.98,120.02,119.96,120.02,8264.0,97.2059,97.2383,97.1897,97.2383,8264.0
2016-08-23 12:40:00,120.0,120.01,119.97,119.98,5600.0,97.2221,97.2302,97.1978,97.2059,5600.0
2016-08-23 12:45:00,119.99,120.0,119.97,119.97,16949.0,97.214,97.2221,97.1978,97.1978,16949.0
2016-08-23 12:50:00,119.98,119.98,119.9,119.9,23743.0,97.2059,97.2059,97.1411,97.1411,23743.0
2016-08-23 12:55:00,119.88,119.91,119.86,119.9,12002.0,97.1249,97.1492,97.1087,97.1411,12002.0
2016-08-23 13:00:00,119.9,119.94,119.87,119.9,20726.0,97.1411,97.1735,97.1168,97.1411,20726.0
2016-08-23 13:05:00,119.88,119.91,119.88,119.9,9190.0,97.1249,97.1492,97.1249,97.1411,9190.0
2016-08-23 13:10:00,119.89,119.91,119.87,119.9,12648.0,97.133,97.1492,97.1168,97.1411,12648.0
2016-08-23 13:15:00,119.89,119.98,119.88,119.97,12227.0,97.133,97.2059,97.1249,97.1978,12227.0
2016-08-23 13:20:00,119.98,120.04,119.97,120.0,5475.0,97.2059,97.2545,97.1978,97.2221,5475.0
2016-08-23 13:25:00,120.0,120.02,119.93,119.95,6454.0,97.2221,97.2383,97.1654,97.1816,6454.0
2016-08-23 13:30:00,119.94,120.02,119.94,120.02,5806.0,97.1735,97.2383,97.1735,97.2383,5806.0
2016-08-23 13:35:00,120.02,120.02,119.96,119.96,7772.0,97.2383,97.2383,97.1897,97.1897,7772.0
2016-08-23 13:40:00,119.97,119.99,119.96,119.97,13520.0,97.1978,97.214,97.1897,97.1978,13520.0
2016-08-23 13:45:00,119.97,120.01,119.96,120.01,2846.0,97.1978,97.2302,97.1897,97.2302,2846.0
2016-08-23 13:50:00,120.01,120.03,119.99,120.01,11831.0,97.2302,97.2464,97.214,97.2302,11831.0
2016-08-23 13:55:00,120.01,120.01,119.95,119.96,3549.0,97.2302,97.2302,97.1816,97.1897,3549.0
2016-08-23 14:00:00,119.96,119.97,119.89,119.93,8991.0,97.1897,97.1978,97.133,97.1654,8991.0
2016-08-23 14:05:00,119.94,119.99,119.92,119.93,9924.0,97.1735,97.214,97.1573,97.1654,9924.0
2016-08-23 14:10:00,119.93,119.96,119.92,119.93,6400.0,97.1654,97.1897,97.1573,97.1654,6400.0
2016-08-23 14:15:00,119.93,119.94,119.87,119.88,9675.0,97.1654,97.1735,97.1168,97.1249,9675.0
2016-08-23 14:20:00,119.87,119.87,119.82,119.82,8590.0,97.1168,97.1168,97.0763,97.0763,8590.0
2016-08-23 14:25:00,119.83,119.9,119.81,119.85,18474.0,97.0844,97.1411,97.0682,97.1006,18474.0
2016-08-23 14:30:00,119.84,119.86,119.8,119.82,11356.0,97.0925,97.1087,97.0601,97.0763,11356.0
2016-08-23 14:35:00,119.83,119.9,119.79,119.79,19309.0,97.0844,97.1411,97.052,97.052,19309.0
2016-08-23 14:40:00,119.79,119.82,119.76,119.79,9985.0,97.052,97.0763,97.0277,97.052,9985.0
2016-08-23 14:45:00,119.78,119.81,119.75,119.81,8027.0,97.0439,97.0682,97.0196,97.0682,8027.0
2016-08-23 14:50:00,119.82,119.85,119.75,119.84,9816.0,97.0763,97.1006,97.0196,97.0925,9816.0
2016-08-23 14:55:00,119.84,119.84,119.8,119.82,5456.0,97.0925,97.0925,97.0601,97.0763,5456.0
2016-08-23 15:00:00,119.82,119.82,119.79,119.81,7579.0,97.0763,97.0763,97.052,97.0682,7579.0
2016-08-23 15:05:00,119.8,119.84,119.79,119.83,9692.0,97.0601,97.0925,97.052,97.0844,9692.0
2016-08-23 15:10:00,119.82,119.92,119.81,119.91,12102.0,97.0763,97.1573,97.0682,97.1492,12102.0
2016-08-23 15:15:00,119.9,119.91,119.85,119.86,11719.0,97.1411,97.1492,97.1006,97.1087,11719.0
2016-08-23 15:20:00,119.86,119.87,119.8,119.86,24575.0,97.1087,97.1168,97.0601,97.1087,24575.0
2016-08-23 15:25:00,119.85,119.85,119.76,119.81,16494.0,97.1006,97.1006,97.0277,97.0682,16494.0
2016-08-23 15:30:00,119.81,119.81,119.74,119.75,15337.0,97.0682,97.0682,97.0115,97.0196,15337.0
2016-08-23 15:35:00,119.75,119.75,119.69,119.69,21785.0,97.0196,97.0196,96.9709,96.9709,21785.0
2016-08-23 15:40:00,119.7,119.76,119.69,119.73,25948.0,96.979,97.0277,96.9709,97.0033,25948.0
2016-08-23 15:45:00,119.74,119.76,119.72,119.75,24562.0,97.0115,97.0277,96.9952,97.0196,24562.0
2016-08-23 15:50:00,119.75,119.77,119.74,119.75,34548.0,97.0196,97.0358,97.0115,97.0196,34548.0
2016-08-23 15:55:00,119.75,119.84,119.74,119.78,58972.0,97.0196,97.0925,97.0115,97.0439,58972.0
2016-08-24 09:30:00,119.63,119.72,119.29,119.38,24146.0,96.9223,96.9952,96.6469,96.7198,24146.0
2016-08-24 09:35:00,119.42,119.46,119.28,119.39,10277.0,96.7522,96.7846,96.6388,96.7279,10277.0
2016-08-24 09:40:00,119.45,119.64,119.43,119.58,8531.0,96.7765,96.9304,96.7603,96.8818,8531.0
2016-08-24 09:45:00,119.59,119.63,119.42,119.47,10284.0,96.8899,96.9223,96.7522,96.7927,10284.0
2016-08-24 09:50:00,119.47,119.58,119.47,119.51,7263.0,96.7927,96.8818,96.7927,96.8251,7263.0
2016-08-24 09:55:00,119.55,119.63,119.5,119.58,5097.0,96.8575,96.9223,96.817,96.8818,5097.0
2016-08-24 10:00:00,119.58,119.64,119.5,119.61,6982.0,96.8818,96.9304,96.817,96.9061,6982.0
2016-08-24 10:05:00,119.63,119.72,119.6,119.62,7112.0,96.9223,96.9952,96.898,96.9142,7112.0
2016-08-24 10:10:00,119.6,119.69,119.55,119.66,10858.0,96.898,96.9709,96.8575,96.9466,10858.0
2016-08-24 10:15:00,119.66,119.67,119.51,119.6,11393.0,96.9466,96.9547,96.8251,96.898,11393.0
2016-08-24 10:20:00,119.6,119.67,119.57,119.65,8422.0,96.898,96.9547,96.8737,96.9385,8422.0
2016-08-24 10:25:00,119.68,119.8,119.63,119.76,9698.0,96.9628,97.0601,96.9223,97.0277,9698.0
2016-08-24 10:30:00,119.76,119.79,119.68,119.78,9256.0,97.0277,97.052,96.9628,97.0439,9256.0
2016-08-24 10:35:00,119.78,119.83,119.75,119.79,7089.0,97.0439,97.0844,97.0196,97.052,7089.0
2016-08-24 10:40:00,119.77,119.86,119.75,119.83,8348.0,97.0358,97.1087,97.0196,97.0844,8348.0
2016-08-24 10:45:00,119.83,119.83,119.64,119.72,7753.0,97.0844,97.0844,96.9304,96.9952,7753.0
2016-08-24 10:50:00,119.73,119.86,119.72,119.83,11084.0,97.0033,97.1087,96.9952,97.0844,11084.0
2016-08-24 10:55:00,119.83,119.87,119.77,119.82,6010.0,97.0844,97.1168,97.0358,97.0763,6010.0
2016-08-24 11:00:00,119.83,119.85,119.73,119.78,8414.0,97.0844,97.1006,97.0033,97.0439,8414.0
2016-08-24 11:05:00,119.78,119.86,119.77,119.8,8099.0,97.0439,97.1087,97.0358,97.0601,8099.0
2016-08-24 11:10:00,119.81,119.88,119.81,119.84,5992.0,97.0682,97.1249,97.0682,97.0925,5992.0
2016-08-24 11:15:00,119.84,119.84,119.73,119.76,9914.0,97.0925,97.0925,97.0033,97.0277,9914.0
2016-08-24 11:20:00,119.73,119.77,119.7,119.77,11385.0,97.0033,97.0358,96.979,97.0358,11385.0
2016-08-24 11:25:00,119.77,119.9,119.76,119.87,6303.0,97.0358,97.1411,97.0277,97.1168,6303.0
2016-08-24 11:30:00,119.9,119.9,119.81,119.81,5720.0,97.1411,97.1411,97.0682,97.0682,5720.0
2016-08-24 11:35:00,119.78,119.94,119.78,119.89,14099.0,97.0439,97.1735,97.0439,97.133,14099.0
2016-08-24 11:40:00,119.89,119.92,119.73,119.74,20275.0,97.133,97.1573,97.0033,97.0115,20275.0
2016-08-24 11:45:00,119.75,119.78,119.7,119.71,5926.0,97.0196,97.0439,96.979,96.9871,5926.0
2016-08-24 11:50:00,119.7,119.77,119.66,119.67,10888.0,96.979,97.0358,96.9466,96.9547,10888.0
2016-08-24 11:55:00,119.67,119.77,119.66,119.77,6738.0,96.9547,97.0358,96.9466,97.0358,6738.0
2016-08-24 12:00:00,119.76,119.76,119.69,119.71,4870.0,97.0277,97.0277,96.9709,96.9871,4870.0
2016-08-24 12:05:00,119.72,119.87,119.7,119.84,4800.0,96.9952,97.1168,96.979,97.0925,4800.0
2016-08-24 12:10:00,119.84,119.85,119.79,119.83,6138.0,97.0925,97.1006,97.052,97.0844,6138.0
2016-08-24 12:15:00,119.83,119.85,119.79,119.83,7526.0,97.0844,97.1006,97.052,97.0844,7526.0
2016-08-24 12:20:00,119.85,119.85,119.77,119.78,5960.0,97.1006,97.1006,97.0358,97.0439,5960.0
2016-08-24 12:25:00,119.78,119.8,119.74,119.75,5900.0,97.0439,97.0601,97.0115,97.0196,5900.0
2016-08-24 12:30:00,119.75,119.76,119.7,119.73,7175.0,97.0196,97.0277,96.979,97.0033,7175.0
2016-08-24 12:35:00,119.73,119.78,119.72,119.77,7262.0,97.0033,97.0439,96.9952,97.0358,7262.0
2016-08-24 12:40:00,119.76,119.79,119.7,119.72,8108.0,97.0277,97.052,96.979,96.9952,8108.0
2016-08-24 12:45:00,119.73,119.82,119.72,119.8,6170.0,97.0033,97.0763,96.9952,97.0601,6170.0
2016-08-24 12:50:00,119.82,119.86,119.81,119.83,13333.0,97.0763,97.1087,97.0682,97.0844,13333.0
2016-08-24 12:55:00,119.83,119.85,119.8,119.8,6554.0,97.0844,97.1006,97.0601,97.0601,6554.0
2016-08-24 13:00:00,119.8,119.81,119.73,119.76,7684.0,97.0601,97.0682,97.0033,97.0277,7684.0
2016-08-24 13:05:00,119.77,119.81,119.72,119.79,3933.0,97.0358,97.0682,96.9952,97.052,3933.0
2016-08-24 13:10:00,119.79,119.8,119.76,119.78,3981.0,97.052,97.0601,97.0277,97.0439,3981.0
2016-08-24 13:15:00,119.78,119.81,119.73,119.75,15419.0,97.0439,97.0682,97.0033,97.0196,15419.0
2016-08-24 13:20:00,119.78,119.85,119.78,119.83,4800.0,97.0439,97.1006,97.0439,97.0844,4800.0
2016-08-24 13:25:00,119.83,119.86,119.83,119.84,4459.0,97.0844,97.1087,97.0844,97.0925,4459.0
2016-08-24 13:30:00,119.85,119.85,119.77,119.8,6228.0,97.1006,97.1006,97.0358,97.0601,6228.0
2016-08-24 13:35:00,119.8,119.82,119.77,119.77,2923.0,97.0601,97.0763,97.0358,97.0358,2923.0
2016-08-24 13:40:00,119.78,119.86,119.78,119.85,3000.0,97.0439,97.1087,97.0439,97.1006,3000.0
2016-08-24 13:45:00,119.85,119.91,119.85,119.89,3708.0,97.1006,97.1492,97.1006,97.133,3708.0
2016-08-24 13:50:00,119.89,119.92,119.89,119.91,7118.0,97.133,97.1573,97.133,97.1492,7118.0
2016-08-24 13:55:00,119.9,119.91,119.84,119.84,4349.0,97.1411,97.1492,97.0925,97.0925,4349.0
2016-08-24 14:00:00,119.85,119.88,119.79,119.8,6620.0,97.1006,97.1249,97.052,97.0601,6620.0
2016-08-24 14:05:00,119.8,119.82,119.73,119.74,8352.0,97.0601,97.0763,97.0033,97.0115,8352.0
2016-08-24 14:10:00,119.77,119.87,119.75,119.86,6934.0,97.0358,97.1168,97.0196,97.1087,6934.0
2016-08-24 14:15:00,119.86,119.87,119.79,119.86,7399.0,97.1087,97.1168,97.052,97.1087,7399.0
2016-08-24 14:20:00,119.88,119.89,119.81,119.83,9625.0,97.1249,97.133,97.0682,97.0844,9625.0
2016-08-24 14:25:00,119.83,119.9,119.82,119.89,8162.0,97.0844,97.1411,97.0763,97.133,8162.0
2016-08-24 14:30:00,119.89,119.89,119.8,119.88,11926.0,97.133,97.133,97.0601,97.1249,11926.0
2016-08-24 14:35:00,119.88,119.88,119.79,119.87,4771.0,97.1249,97.1249,97.052,97.1168,4771.0
2016-08-24 14:40:00,119.89,119.95,119.89,119.92,7450.0,97.133,97.1816,97.133,97.1573,7450.0
2016-08-24 14:45:00,119.92,119.92,119.81,119.84,8193.0,97.1573,97.1573,97.0682,97.0925,8193.0
2016-08-24 14:50:00,119.84,119.89,119.82,119.88,7985.0,97.0925,97.133,97.0763,97.1249,7985.0
2016-08-24 14:55:00,119.88,119.95,119.87,119.95,6686.0,97.1249,97.1816,97.1168,97.1816,6686.0
2016-08-24 15:00:00,119.94,119.94,119.86,119.89,7700.0,97.1735,97.1735,97.1087,97.133,7700.0
2016-08-24 15:05:00,119.89,119.9,119.73,119.73,12240.0,97.133,97.1411,97.0033,97.0033,12240.0
2016-08-24 15:10:00,119.73,119.8,119.7,119.77,8666.0,97.0033,97.0601,96.979,97.0358,8666.0
2016-08-24 15:15:00,119.77,119.81,119.71,119.75,14729.0,97.0358,97.0682,96.9871,97.0196,14729.0
2016-08-24 15:20:00,119.75,119.81,119.7,119.75,12843.0,97.0196,97.0682,96.979,97.0196,12843.0
2016-08-24 15:25:00,119.75,119.78,119.68,119.75,20118.0,97.0196,97.0439,96.9628,97.0196,20118.0
2016-08-24 15:30:00,119.75,119.8,119.74,119.76,20424.0,97.0196,97.0601,97.0115,97.0277,20424.0
2016-08-24 15:35:00,119.76,119.77,119.59,119.59,16634.0,97.0277,97.0358,96.8899,96.8899,16634.0
2016-08-24 15:40:00,119.57,119.57,119.39,119.4,37158.0,96.8737,96.8737,96.7279,96.736,37158.0
2016-08-24 15:45:00,119.39,119.41,119.25,119.28,38356.0,96.7279,96.7441,96.6145,96.6388,38356.0
2016-08-24 15:50:00,119.29,119.4,119.27,119.35,54066.0,96.6469,96.736,96.6307,96.6955,54066.0
2016-08-24 15:55:00,119.36,119.53,119.32,119.51,74097.0,96.7036,96.8413,96.6712,96.8251,74097.0
2016-08-25 09:30:00,119.23,119.23,118.91,118.94,32974.0,96.5983,96.5983,96.339,96.3633,32974.0
2016-08-25 09:35:00,118.95,119.15,118.86,119.01,14585.0,96.3714,96.5334,96.2985,96.42,14585.0
2016-08-25 09:40:00,119.05,119.06,118.92,119.04,17927.0,96.4524,96.4605,96.3471,96.4443,17927.0
2016-08-25 09:45:00,119.03,119.3,119.0,119.22,12465.0,96.4362,96.655,96.4119,96.5902,12465.0
2016-08-25 09:50:00,119.24,119.3,119.14,119.21,10919.0,96.6064,96.655,96.5253,96.5821,10919.0
2016-08-25 09:55:00,119.25,119.46,119.22,119.37,10244.0,96.6145,96.7846,96.5902,96.7117,10244.0
2016-08-25 10:00:00,119.36,119.43,119.26,119.43,7098.0,96.7036,96.7603,96.6226,96.7603,7098.0
2016-08-25 10:05:00,119.43,119.53,119.38,119.46,9579.0,96.7603,96.8413,96.7198,96.7846,9579.0
2016-08-25 10:10:00,119.46,119.58,119.44,119.5,16381.0,96.7846,96.8818,96.7684,96.817,16381.0
2016-08-25 10:15:00,119.49,119.56,119.38,119.48,11672.0,96.8089,96.8656,96.7198,96.8008,11672.0
2016-08-25 10:20:00,119.44,119.46,119.32,119.32,14341.0,96.7684,96.7846,96.6712,96.6712,14341.0
2016-08-25 10:25:00,119.32,119.39,119.29,119.31,7001.0,96.6712,96.7279,96.6469,96.6631,7001.0
2016-08-25 10:30:00,119.32,119.5,119.28,119.48,6957.0,96.6712,96.817,96.6388,96.8008,6957.0
2016-08-25 10:35:00,119.48,119.48,119.41,119.43,4106.0,96.8008,96.8008,96.7441,96.7603,4106.0
2016-08-25 10:40:00,119.43,119.54,119.43,119.54,6625.0,96.7603,96.8494,96.7603,96.8494,6625.0
2016-08-25 10:45:00,119.53,119.53,119.4,119.41,10040.0,96.8413,96.8413,96.736,96.7441,10040.0
2016-08-25 10:50:00,119.41,119.46,119.39,119.43,7650.0,96.7441,96.7846,96.7279,96.7603,7650.0
2016-08-25 10:55:00,119.43,119.54,119.43,119.48,6100.0,96.7603,96.8494,96.7603,96.8008,6100.0
2016-08-25 11:00:00,119.48,119.68,119.48,119.68,7148.0,96.8008,96.9628,96.8008,96.9628,7148.0
2016-08-25 11:05:00,119.7,119.7,119.64,119.68,2811.0,96.979,96.979,96.9304,96.9628,2811.0
2016-08-25 11:10:00,119.68,119.68,119.59,119.6,8349.0,96.9628,96.9628,96.8899,96.898,8349.0
2016-08-25 11:15:00,119.6,119.67,119.6,119.65,5608.0,96.898,96.9547,96.898,96.9385,5608.0
2016-08-25 11:20:00,119.66,119.69,119.64,119.65,7076.0,96.9466,96.9709,96.9304,96.9385,7076.0
2016-08-25 11:25:00,119.65,119.68,119.63,119.64,5226.0,96.9385,96.9628,96.9223,96.9304,5226.0
2016-08-25 11:30:00,119.67,119.72,119.6,119.62,6400.0,96.9547,96.9952,96.898,96.9142,6400.0
2016-08-25 11:35:00,119.63,119.65,119.54,119.55,6926.0,96.9223,96.9385,96.8494,96.8575,6926.0
2016-08-25 11:40:00,119.55,119.61,119.51,119.51,6935.0,96.8575,96.9061,96.8251,96.8251,6935.0
2016-08-25 11:45:00,119.5,119.58,119.5,119.51,10507.0,96.817,96.8818,96.817,96.8251,10507.0
2016-08-25 11:50:00,119.53,119.53,119.49,119.51,3402.0,96.8413,96.8413,96.8089,96.8251,3402.0
2016-08-25 11:55:00,119.55,119.55,119.47,119.5,6522.0,96.8575,96.8575,96.7927,96.817,6522.0
2016-08-25 12:00:00,119.52,119.55,119.48,119.55,14712.0,96.8332,96.8575,96.8008,96.8575,14712.0
2016-08-25 12:05:00,119.55,119.58,119.44,119.44,8519.0,96.8575,96.8818,96.7684,96.7684,8519.0
2016-08-25 12:10:00,119.44,119.46,119.37,119.37,9200.0,96.7684,96.7846,96.7117,96.7117,9200.0
2016-08-25 12:15:00,119.38,119.49,119.37,119.48,5650.0,96.7198,96.8089,96.7117,96.8008,5650.0
2016-08-25 12:20:00,119.47,119.47,119.41,119.42,7350.0,96.7927,96.7927,96.7441,96.7522,7350.0
2016-08-25 12:25:00,119.42,119.42,119.33,119.4,8315.0,96.7522,96.7522,96.6793,96.736,8315.0
2016-08-25 12:30:00,119.41,119.55,119.4,119.52,5401.0,96.7441,96.8575,96.736,96.8332,5401.0
2016-08-25 12:35:00,119.52,119.58,119.51,119.58,5610.0,96.8332,96.8818,96.8251,96.8818,5610.0
2016-08-25 12:40:00,119.58,119.61,119.48,119.48,9387.0,96.8818,96.9061,96.8008,96.8008,9387.0
2016-08-25 12:45:00,119.49,119.5,119.47,119.49,7229.0,96.8089,96.817,96.7927,96.8089,7229.0
2016-08-25 12:50:00,119.49,119.5,119.47,119.5,3704.0,96.8089,96.817,96.7927,96.817,3704.0
2016-08-25 12:55:00,119.5,119.51,119.47,119.51,10410.0,96.817,96.8251,96.7927,96.8251,10410.0
2016-08-25 13:00:00,119.52,119.57,119.5,119.54,7266.0,96.8332,96.8737,96.817,96.8494,7266.0
2016-08-25 13:05:00,119.56,119.56,119.49,119.49,4877.0,96.8656,96.8656,96.8089,96.8089,4877.0
2016-08-25 13:10:00,119.49,119.5,119.43,119.44,60310.0,96.8089,96.817,96.7603,96.7684,60310.0
2016-08-25 13:15:00,119.43,119.45,119.36,119.36,9007.0,96.7603,96.7765,96.7036,96.7036,9007.0
2016-08-25 13:20:00,119.36,119.41,119.34,119.37,14400.0,96.7036,96.7441,96.6874,96.7117,14400.0
2016-08-25 13:25:00,119.4,119.44,119.37,119.42,9803.0,96.736,96.7684,96.7117,96.7522,9803.0
2016-08-25 13:30:00,119.43,119.51,119.41,119.5,8769.0,96.7603,96.8251,96.7441,96.817,8769.0
2016-08-25 13:35:00,119.47,119.47,119.22,119.22,9433.0,96.7927,96.7927,96.5902,96.5902,9433.0
2016-08-25 13:40:00,119.27,119.29,119.17,119.26,5026.0,96.6307,96.6469,96.5496,96.6226,5026.0
2016-08-25 13:45:00,119.28,119.31,119.21,119.21,9226.0,96.6388,96.6631,96.5821,96.5821,9226.0
2016-08-25 13:50:00,119.24,119.29,119.21,119.23,5833.0,96.6064,96.6469,96.5821,96.5983,5833.0
2016-08-25 13:55:00,119.27,119.32,119.24,119.27,5277.0,96.6307,96.6712,96.6064,96.6307,5277.0
2016-08-25 14:00:00,119.28,119.37,119.27,119.35,6083.0,96.6388,96.7117,96.6307,96.6955,6083.0
2016-08-25 14:05:00,119.36,119.36,119.19,119.27,6860.0,96.7036,96.7036,96.5658,96.6307,6860.0
2016-08-25 14:10:00,119.27,119.36,119.26,119.33,7438.0,96.6307,96.7036,96.6226,96.6793,7438.0
2016-08-25 14:15:00,119.34,119.38,119.32,119.36,3800.0,96.6874,96.7198,96.6712,96.7036,3800.0
2016-08-25 14:20:00,119.37,119.37,119.26,119.3,5079.0,96.7117,96.7117,96.6226,96.655,5079.0
2016-08-25 14:25:00,119.3,119.41,119.28,119.39,5190.0,96.655,96.7441,96.6388,96.7279,5190.0
2016-08-25 14:30:00,119.39,119.44,119.35,119.39,6730.0,96.7279,96.7684,96.6955,96.7279,6730.0
2016-08-25 14:35:00,119.37,119.43,119.37,119.4,3118.0,96.7117,96.7603,96.7117,96.736,3118.0
2016-08-25 14:40:00,119.41,119.47,119.39,119.43,10831.0,96.7441,96.7927,96.7279,96.7603,10831.0
2016-08-25 14:45:00,119.42,119.42,119.32,119.36,5617.0,96.7522,96.7522,96.6712,96.7036,5617.0
2016-08-25 14:50:00,119.36,119.44,119.32,119.32,6640.0,96.7036,96.7684,96.6712,96.6712,6640.0
2016-08-25 14:55:00,119.34,119.35,119.29,119.35,7136.0,96.6874,96.6955,96.6469,96.6955,7136.0
2016-08-25 15:00:00,119.36,119.37,119.32,119.33,6955.0,96.7036,96.7117,96.6712,96.6793,6955.0
2016-08-25 15:05:00,119.34,119.4,119.33,119.39,8276.0,96.6874,96.736,96.6793,96.7279,8276.0
2016-08-25 15:10:00,119.4,119.46,119.4,119.42,7098.0,96.736,96.7846,96.736,96.7522,7098.0
2016-08-25 15:15:00,119.43,119.44,119.36,119.42,9285.0,96.7603,96.7684,96.7036,96.7522,9285.0
2016-08-25 15:20:00,119.43,119.46,119.4,119.43,11411.0,96.7603,96.7846,96.736,96.7603,11411.0
2016-08-25 15:25:00,119.43,119.44,119.41,119.41,9032.0,96.7603,96.7684,96.7441,96.7441,9032.0
2016-08-25 15:30:00,119.41,119.47,119.38,119.46,15441.0,96.7441,96.7927,96.7198,96.7846,15441.0
2016-08-25 15:35:00,119.46,119.47,119.39,119.45,19522.0,96.7846,96.7927,96.7279,96.7765,19522.0
2016-08-25 15:40:00,119.45,119.47,119.39,119.44,14513.0,96.7765,96.7927,96.7279,96.7684,14513.0
2016-08-25 15:45:00,119.43,119.48,119.36,119.4,30759.0,96.7603,96.8008,96.7036,96.736,30759.0
2016-08-25 15:50:00,119.4,119.45,119.35,119.43,9776.0,96.736,96.7765,96.6955,96.7603,9776.0
2016-08-25 15:55:00,119.45,119.45,119.32,119.44,45962.0,96.7765,96.7765,96.6712,96.7684,45962.0
2016-08-26 09:30:00,119.64,119.93,119.52,119.93,19746.0,96.9304,97.1654,96.8332,97.1654,19746.0
2016-08-26 09:35:00,119.92,120.2,119.86,120.15,15645.0,97.1573,97.3841,97.1087,97.3436,15645.0
2016-08-26 09:40:00,120.2,120.27,119.99,120.0,18762.0,97.3841,97.4408,97.214,97.2221,18762.0
2016-08-26 09:45:00,120.02,120.18,120.02,120.06,12952.0,97.2383,97.3679,97.2383,97.2707,12952.0
2016-08-26 09:50:00,120.05,120.18,120.0,120.12,7999.0,97.2626,97.3679,97.2221,97.3193,7999.0
2016-08-26 09:55:00,120.09,120.17,120.0,120.1,10517.0,97.295,97.3598,97.2221,97.3031,10517.0
2016-08-26 10:00:00,120.02,120.17,119.79,120.17,22740.0,97.2383,97.3598,97.052,97.3598,22740.0
2016-08-26 10:05:00,120.19,120.22,119.96,120.1,14274.0,97.376,97.4003,97.1897,97.3031,14274.0
2016-08-26 10:10:00,120.03,120.25,120.03,120.25,10213.0,97.2464,97.4246,97.2464,97.4246,10213.0
2016-08-26 10:15:00,120.27,120.63,120.27,120.63,13896.0,97.4408,97.7325,97.4408,97.7325,13896.0
2016-08-26 10:20:00,120.58,120.73,120.58,120.65,26959.0,97.692,97.8135,97.692,97.7487,26959.0
2016-08-26 10:25:00,120.67,120.76,120.61,120.76,10345.0,97.7649,97.8378,97.7163,97.8378,10345.0
2016-08-26 10:30:00,120.78,120.78,120.57,120.58,11053.0,97.854,97.854,97.6839,97.692,11053.0
2016-08-26 10:35:00,120.59,120.72,120.55,120.55,10724.0,97.7001,97.8054,97.6677,97.6677,10724.0
2016-08-26 10:40:00,120.58,120.58,120.45,120.46,9167.0,97.692,97.692,97.5867,97.5948,9167.0
2016-08-26 10:45:00,120.45,120.45,120.35,120.41,7300.0,97.5867,97.5867,97.5057,97.5543,7300.0
2016-08-26 10:50:00,120.4,120.42,120.31,120.39,12636.0,97.5462,97.5624,97.4733,97.5381,12636.0
2016-08-26 10:55:00,120.4,120.45,120.35,120.36,11301.0,97.5462,97.5867,97.5057,97.5138,11301.0
2016-08-26 11:00:00,120.37,120.41,120.3,120.31,8842.0,97.5219,97.5543,97.4652,97.4733,8842.0
2016-08-26 11:05:00,120.32,120.44,120.32,120.41,11407.0,97.4814,97.5786,97.4814,97.5543,11407.0
2016-08-26 11:10:00,120.4,120.45,120.32,120.42,11716.0,97.5462,97.5867,97.4814,97.5624,11716.0
2016-08-26 11:15:00,120.42,120.46,120.29,120.31,13874.0,97.5624,97.5948,97.4571,97.4733,13874.0
2016-08-26 11:20:00,120.32,120.35,120.26,120.31,8466.0,97.4814,97.5057,97.4327,97.4733,8466.0
2016-08-26 11:25:00,120.31,120.4,120.31,120.35,8362.0,97.4733,97.5462,97.4733,97.5057,8362.0
2016-08-26 11:30:00,120.35,120.37,120.26,120.26,13648.0,97.5057,97.5219,97.4327,97.4327,13648.0
2016-08-26 11:35:00,120.24,120.32,120.11,120.14,10135.0,97.4165,97.4814,97.3112,97.3355,10135.0
2016-08-26 11:40:00,120.13,120.13,119.92,120.03,21836.0,97.3274,97.3274,97.1573,97.2464,21836.0
2016-08-26 11:45:00,120.03,120.11,120.01,120.1,6695.0,97.2464,97.3112,97.2302,97.3031,6695.0
2016-08-26 11:50:00,120.09,120.09,119.7,119.83,31072.0,97.295,97.295,96.979,97.0844,31072.0
2016-08-26 11:55:00,119.83,119.83,119.74,119.78,12088.0,97.0844,97.0844,97.0115,97.0439,12088.0
2016-08-26 12:00:00,119.77,119.79,119.64,119.76,19404.0,97.0358,97.052,96.9304,97.0277,19404.0
2016-08-26 12:05:00,119.78,119.78,119.36,119.42,14981.0,97.0439,97.0439,96.7036,96.7522,14981.0
2016-08-26 12:10:00,119.41,119.51,119.19,119.5,18946.0,96.7441,96.8251,96.5658,96.817,18946.0
2016-08-26 12:15:00,119.49,119.52,119.35,119.49,8529.0,96.8089,96.8332,96.6955,96.8089,8529.0
2016-08-26 12:20:00,119.49,119.6,119.42,119.58,8689.0,96.8089,96.898,96.7522,96.8818,8689.0
2016-08-26 12:25:00,119.59,119.62,119.4,119.44,17430.0,96.8899,96.9142,96.736,96.7684,17430.0
2016-08-26 12:30:00,119.43,119.53,119.37,119.5,11500.0,96.7603,96.8413,96.7117,96.817,11500.0
2016-08-26 12:35:00,119.5,119.64,119.46,119.63,5026.0,96.817,96.9304,96.7846,96.9223,5026.0
2016-08-26 12:40:00,119.64,119.71,119.6,119.7,7306.0,96.9304,96.9871,96.898,96.979,7306.0
2016-08-26 12:45:00,119.73,119.73,119.58,119.66,7215.0,97.0033,97.0033,96.8818,96.9466,7215.0
2016-08-26 12:50:00,119.66,119.67,119.57,119.58,6371.0,96.9466,96.9547,96.8737,96.8818,6371.0
2016-08-26 12:55:00,119.62,119.69,119.57,119.62,7892.0,96.9142,96.9709,96.8737,96.9142,7892.0
2016-08-26 13:00:00,119.6,119.7,119.57,119.57,6057.0,96.898,96.979,96.8737,96.8737,6057.0
2016-08-26 13:05:00,119.56,119.58,119.46,119.53,8427.0,96.8656,96.8818,96.7846,96.8413,8427.0
2016-08-26 13:10:00,119.58,119.66,119.5,119.5,5854.0,96.8818,96.9466,96.817,96.817,5854.0
2016-08-26 13:15:00,119.5,119.55,119.29,119.29,15332.0,96.817,96.8575,96.6469,96.6469,15332.0
2016-08-26 13:20:00,119.29,119.41,119.21,119.39,6250.0,96.6469,96.7441,96.5821,96.7279,6250.0
2016-08-26 13:25:00,119.43,119.51,119.4,119.51,2728.0,96.7603,96.8251,96.736,96.8251,2728.0
2016-08-26 13:30:00,119.55,119.55,119.5,119.5,5523.0,96.8575,96.8575,96.817,96.817,5523.0
2016-08-26 13:35:00,119.49,119.51,119.43,119.51,4500.0,96.8089,96.8251,96.7603,96.8251,4500.0
2016-08-26 13:40:00,119.51,119.55,119.46,119.46,11061.0,96.8251,96.8575,96.7846,96.7846,11061.0
2016-08-26 13:45:00,119.47,119.47,119.37,119.41,5753.0,96.7927,96.7927,96.7117,96.7441,5753.0
2016-08-26 13:50:00,119.39,119.48,119.32,119.42,9073.0,96.7279,96.8008,96.6712,96.7522,9073.0
2016-08-26 13:55:00,119.42,119.42,119.27,119.39,7298.0,96.7522,96.7522,96.6307,96.7279,7298.0
2016-08-26 14:00:00,119.36,119.43,119.31,119.42,10692.0,96.7036,96.7603,96.6631,96.7522,10692.0
2016-08-26 14:05:00,119.41,119.44,119.34,119.44,13151.0,96.7441,96.7684,96.6874,96.7684,13151.0
2016-08-26 14:10:00,119.46,119.54,119.37,119.4,11496.0,96.7846,96.8494,96.7117,96.736,11496.0
2016-08-26 14:15:00,119.41,119.41,119.16,119.23,11996.0,96.7441,96.7441,96.5415,96.5983,11996.0
2016-08-26 14:20:00,119.22,119.25,119.12,119.17,9212.0,96.5902,96.6145,96.5091,96.5496,9212.0
2016-08-26 14:25:00,119.2,119.23,119.07,119.16,8588.0,96.574,96.5983,96.4686,96.5415,8588.0
2016-08-26 14:30:00,119.19,119.29,119.12,119.26,11906.0,96.5658,96.6469,96.5091,96.6226,11906.0
2016-08-26 14:35:00,119.26,119.4,119.22,119.36,11033.0,96.6226,96.736,96.5902,96.7036,11033.0
2016-08-26 14:40:00,119.37,119.4,119.25,119.27,11121.0,96.7117,96.736,96.6145,96.6307,11121.0
2016-08-26 14:45:00,119.26,119.3,119.13,119.14,16029.0,96.6226,96.655,96.5172,96.5253,16029.0
2016-08-26 14:50:00,119.16,119.2,119.09,119.15,12416.0,96.5415,96.574,96.4848,96.5334,12416.0
2016-08-26 14:55:00,119.16,119.2,119.12,119.19,27913.0,96.5415,96.574,96.5091,96.5658,27913.0
2016-08-26 15:00:00,119.17,119.26,119.14,119.15,17344.0,96.5496,96.6226,96.5253,96.5334,17344.0
2016-08-26 15:05:00,119.15,119.3,119.12,119.3,13887.0,96.5334,96.655,96.5091,96.655,13887.0
2016-08-26 15:10:00,119.32,119.37,119.23,119.34,12013.0,96.6712,96.7117,96.5983,96.6874,12013.0
2016-08-26 15:15:00,119.36,119.44,119.34,119.36,11372.0,96.7036,96.7684,96.6874,96.7036,11372.0
2016-08-26 15:20:00,119.37,119.4,119.32,119.4,16890.0,96.7117,96.736,96.6712,96.736,16890.0
2016-08-26 15:25:00,119.42,119.57,119.4,119.5,23270.0,96.7522,96.8737,96.736,96.817,23270.0
2016-08-26 15:30:00,119.5,119.68,119.49,119.62,17496.0,96.817,96.9628,96.8089,96.9142,17496.0
2016-08-26 15:35:00,119.62,119.67,119.53,119.6,20427.0,96.9142,96.9547,96.8413,96.898,20427.0
2016-08-26 15:40:00,119.61,119.68,119.5,119.51,26661.0,96.9061,96.9628,96.817,96.8251,26661.0
2016-08-26 15:45:00,119.53,119.66,119.47,119.6,18520.0,96.8413,96.9466,96.7927,96.898,18520.0
2016-08-26 15:50:00,119.58,119.68,119.52,119.53,23029.0,96.8818,96.9628,96.8332,96.8413,23029.0
2016-08-26 15:55:00,119.54,119.67,119.53,119.63,47831.0,96.8494,96.9547,96.8413,96.9223,47831.0
2016-08-29 09:30:00,119.71,119.81,119.58,119.72,19857.0,96.9871,97.0682,96.8818,96.9952,19857.0
2016-08-29 09:35:00,119.72,120.18,119.72,120.07,9175.0,96.9952,97.3679,96.9952,97.2788,9175.0
2016-08-29 09:40:00,120.12,120.14,120.05,120.12,8500.0,97.3193,97.3355,97.2626,97.3193,8500.0
2016-08-29 09:45:00,120.13,120.19,120.09,120.14,14308.0,97.3274,97.376,97.295,97.3355,14308.0
2016-08-29 09:50:00,120.11,120.19,120.1,120.17,8741.0,97.3112,97.376,97.3031,97.3598,8741.0
2016-08-29 09:55:00,120.15,120.18,120.09,120.14,8010.0,97.3436,97.3679,97.295,97.3355,8010.0
2016-08-29 10:00:00,120.15,120.23,120.11,120.21,11496.0,97.3436,97.4084,97.3112,97.3922,11496.0
2016-08-29 10:05:00,120.23,120.28,120.14,120.17,12102.0,97.4084,97.449,97.3355,97.3598,12102.0
2016-08-29 10:10:00,120.17,120.2,120.1,120.12,9469.0,97.3598,97.3841,97.3031,97.3193,9469.0
2016-08-29 10:15:00,120.13,120.14,120.09,120.14,4806.0,97.3274,97.3355,97.295,97.3355,4806.0
2016-08-29 10:20:00,120.11,120.13,120.04,120.1,6638.0,97.3112,97.3274,97.2545,97.3031,6638.0
2016-08-29 10:25:00,120.12,120.2,120.12,120.12,6424.0,97.3193,97.3841,97.3193,97.3193,6424.0
2016-08-29 10:30:00,120.12,120.21,120.12,120.21,24038.0,97.3193,97.3922,97.3193,97.3922,24038.0
2016-08-29 10:35:00,120.2,120.26,120.18,120.24,5224.0,97.3841,97.4327,97.3679,97.4165,5224.0
2016-08-29 10:40:00,120.27,120.29,120.22,120.29,4809.0,97.4408,97.4571,97.4003,97.4571,4809.0
2016-08-29 10:45:00,120.3,120.4,120.29,120.34,18885.0,97.4652,97.5462,97.4571,97.4976,18885.0
2016-08-29 10:50:00,120.36,120.39,120.27,120.28,6262.0,97.5138,97.5381,97.4408,97.449,6262.0
2016-08-29 10:55:00,120.28,120.35,120.27,120.3,3957.0,97.449,97.5057,97.4408,97.4652,3957.0
2016-08-29 11:00:00,120.31,120.33,120.28,120.31,4393.0,97.4733,97.4895,97.449,97.4733,4393.0
2016-08-29 11:05:00,120.31,120.39,120.29,120.36,4947.0,97.4733,97.5381,97.4571,97.5138,4947.0
2016-08-29 11:10:00,120.35,120.45,120.35,120.41,4400.0,97.5057,97.5867,97.5057,97.5543,4400.0
2016-08-29 11:15:00,120.41,120.46,120.28,120.29,6788.0,97.5543,97.5948,97.449,97.4571,6788.0
2016-08-29 11:20:00,120.33,120.51,120.33,120.47,9152.0,97.4895,97.6353,97.4895,97.6029,9152.0
2016-08-29 11:25:00,120.47,120.47,120.38,120.45,5223.0,97.6029,97.6029,97.53,97.5867,5223.0
2016-08-29 11:30:00,120.45,120.47,120.39,120.45,7301.0,97.5867,97.6029,97.5381,97.5867,7301.0
2016-08-29 11:35:00,120.46,120.48,120.37,120.38,7086.0,97.5948,97.611,97.5219,97.53,7086.0
2016-08-29 11:40:00,120.37,120.46,120.36,120.41,6486.0,97.5219,97.5948,97.5138,97.5543,6486.0
2016-08-29 11:45:00,120.42,120.5,120.4,120.49,7545.0,97.5624,97.6272,97.5462,97.6191,7545.0
2016-08-29 11:50:00,120.49,120.55,120.44,120.45,9785.0,97.6191,97.6677,97.5786,97.5867,9785.0
2016-08-29 11:55:00,120.45,120.46,120.41,120.44,4022.0,97.5867,97.5948,97.5543,97.5786,4022.0
2016-08-29 12:00:00,120.47,120.48,120.41,120.44,8006.0,97.6029,97.611,97.5543,97.5786,8006.0
2016-08-29 12:05:00,120.44,120.45,120.4,120.45,15036.0,97.5786,97.5867,97.5462,97.5867,15036.0
2016-08-29 12:10:00,120.46,120.47,120.42,120.43,7455.0,97.5948,97.6029,97.5624,97.5705,7455.0
2016-08-29 12:15:00,120.43,120.45,120.38,120.42,7127.0,97.5705,97.5867,97.53,97.5624,7127.0
2016-08-29 12:20:00,120.42,120.44,120.33,120.35,8228.0,97.5624,97.5786,97.4895,97.5057,8228.0
2016-08-29 12:25:00,120.35,120.4,120.33,120.35,4500.0,97.5057,97.5462,97.4895,97.5057,4500.0
2016-08-29 12:30:00,120.35,120.39,120.31,120.38,4837.0,97.5057,97.5381,97.4733,97.53,4837.0
2016-08-29 12:35:00,120.36,120.48,120.36,120.45,7056.0,97.5138,97.611,97.5138,97.5867,7056.0
2016-08-29 12:40:00,120.45,120.51,120.43,120.47,18444.0,97.5867,97.6353,97.5705,97.6029,18444.0
2016-08-29 12:45:00,120.48,120.59,120.48,120.55,21293.0,97.611,97.7001,97.611,97.6677,21293.0
2016-08-29 12:50:00,120.54,120.54,120.46,120.53,7460.0,97.6596,97.6596,97.5948,97.6515,7460.0
2016-08-29 12:55:00,120.51,120.56,120.48,120.51,8512.0,97.6353,97.6758,97.611,97.6353,8512.0
2016-08-29 13:00:00,120.51,120.54,120.5,120.53,8242.0,97.6353,97.6596,97.6272,97.6515,8242.0
2016-08-29 13:05:00,120.52,120.55,120.47,120.54,9842.0,97.6434,97.6677,97.6029,97.6596,9842.0
2016-08-29 13:10:00,120.55,120.56,120.52,120.53,8067.0,97.6677,97.6758,97.6434,97.6515,8067.0
2016-08-29 13:15:00,120.52,120.52,120.46,120.5,14384.0,97.6434,97.6434,97.5948,97.6272,14384.0
2016-08-29 13:20:00,120.49,120.52,120.49,120.51,9805.0,97.6191,97.6434,97.6191,97.6353,9805.0
2016-08-29 13:25:00,120.51,120.54,120.48,120.54,6203.0,97.6353,97.6596,97.611,97.6596,6203.0
2016-08-29 13:30:00,120.53,120.56,120.5,120.5,9420.0,97.6515,97.6758,97.6272,97.6272,9420.0
2016-08-29 13:35:00,120.5,120.5,120.44,120.46,9236.0,97.6272,97.6272,97.5786,97.5948,9236.0
2016-08-29 13:40:00,120.47,120.49,120.46,120.46,5642.0,97.6029,97.6191,97.5948,97.5948,5642.0
2016-08-29 13:45:00,120.46,120.5,120.46,120.5,6702.0,97.5948,97.6272,97.5948,97.6272,6702.0
2016-08-29 13:50:00,120.5,120.54,120.46,120.51,7397.0,97.6272,97.6596,97.5948,97.6353,7397.0
2016-08-29 13:55:00,120.5,120.56,120.5,120.53,4590.0,97.6272,97.6758,97.6272,97.6515,4590.0
2016-08-29 14:00:00,120.55,120.58,120.54,120.55,6049.0,97.6677,97.692,97.6596,97.6677,6049.0
2016-08-29 14:05:00,120.55,120.57,120.53,120.55,5234.0,97.6677,97.6839,97.6515,97.6677,5234.0
2016-08-29 14:10:00,120.55,120.62,120.54,120.6,11185.0,97.6677,97.7244,97.6596,97.7082,11185.0
2016-08-29 14:15:00,120.61,120.63,120.58,120.63,5893.0,97.7163,97.7325,97.692,97.7325,5893.0
2016-08-29 14:20:00,120.62,120.66,120.61,120.64,5619.0,97.7244,97.7568,97.7163,97.7406,5619.0
2016-08-29 14:25:00,120.65,120.65,120.57,120.58,7941.0,97.7487,97.7487,97.6839,97.692,7941.0
2016-08-29 14:30:00,120.6,120.62,120.54,120.61,7883.0,97.7082,97.7244,97.6596,97.7163,7883.0
2016-08-29 14:35:00,120.61,120.64,120.6,120.64,5997.0,97.7163,97.7406,97.7082,97.7406,5997.0
2016-08-29 14:40:00,120.64,120.66,120.58,120.66,7101.0,97.7406,97.7568,97.692,97.7568,7101.0
2016-08-29 14:45:00,120.66,120.67,120.61,120.62,7011.0,97.7568,97.7649,97.7163,97.7244,7011.0
2016-08-29 14:50:00,120.64,120.67,120.63,120.66,4001.0,97.7406,97.7649,97.7325,97.7568,4001.0
2016-08-29 14:55:00,120.65,120.65,120.61,120.61,7180.0,97.7487,97.7487,97.7163,97.7163,7180.0
2016-08-29 15:00:00,120.63,120.64,120.58,120.59,2800.0,97.7325,97.7406,97.692,97.7001,2800.0
2016-08-29 15:05:00,120.59,120.61,120.56,120.59,4935.0,97.7001,97.7163,97.6758,97.7001,4935.0
2016-08-29 15:10:00,120.6,120.66,120.57,120.57,14481.0,97.7082,97.7568,97.6839,97.6839,14481.0
2016-08-29 15:15:00,120.58,120.58,120.52,120.53,10702.0,97.692,97.692,97.6434,97.6515,10702.0
2016-08-29 15:20:00,120.53,120.56,120.43,120.43,17099.0,97.6515,97.6758,97.5705,97.5705,17099.0
2016-08-29 15:25:00,120.43,120.43,120.38,120.38,14926.0,97.5705,97.5705,97.53,97.53,14926.0
2016-08-29 15:30:00,120.38,120.41,120.36,120.36,12833.0,97.53,97.5543,97.5138,97.5138,12833.0
2016-08-29 15:35:00,120.35,120.4,120.34,120.4,10424.0,97.5057,97.5462,97.4976,97.5462,10424.0
2016-08-29 15:40:00,120.39,120.41,120.34,120.34,17961.0,97.5381,97.5543,97.4976,97.4976,17961.0
2016-08-29 15:45:00,120.35,120.4,120.35,120.36,20485.0,97.5057,97.5462,97.5057,97.5138,20485.0
2016-08-29 15:50:00,120.37,120.37,120.35,120.37,23770.0,97.5219,97.5219,97.5057,97.5219,23770.0
2016-08-29 15:55:00,120.37,120.47,120.33,120.46,43106.0,97.5219,97.6029,97.4895,97.5948,43106.0
2016-08-30 09:30:00,120.48,120.48,120.06,120.19,22986.0,97.611,97.611,97.2707,97.376,22986.0
2016-08-30 09:35:00,120.27,120.35,120.12,120.35,10545.0,97.4408,97.5057,97.3193,97.5057,10545.0
2016-08-30 09:40:00,120.28,120.31,120.11,120.19,14924.0,97.449,97.4733,97.3112,97.376,14924.0
2016-08-30 09:45:00,120.21,120.21,120.07,120.19,9150.0,97.3922,97.3922,97.2788,97.376,9150.0
2016-08-30 09:50:00,120.14,120.18,120.08,120.09,5800.0,97.3355,97.3679,97.2869,97.295,5800.0
2016-08-30 09:55:00,120.15,120.15,120.03,120.08,6222.0,97.3436,97.3436,97.2464,97.2869,6222.0
2016-08-30 10:00:00,120.03,120.2,119.92,120.14,10288.0,97.2464,97.3841,97.1573,97.3355,10288.0
2016-08-30 10:05:00,120.13,120.19,119.98,120.03,11496.0,97.3274,97.376,97.2059,97.2464,11496.0
2016-08-30 10:10:00,120.02,120.14,120.01,120.11,9080.0,97.2383,97.3355,97.2302,97.3112,9080.0
2016-08-30 10:15:00,120.14,120.15,119.97,119.98,8813.0,97.3355,97.3436,97.1978,97.2059,8813.0
2016-08-30 10:20:00,119.98,120.09,119.97,120.07,8508.0,97.2059,97.295,97.1978,97.2788,8508.0
2016-08-30 10:25:00,120.05,120.14,120.04,120.07,12684.0,97.2626,97.3355,97.2545,97.2788,12684.0
2016-08-30 10:30:00,120.1,120.15,120.05,120.08,19853.0,97.3031,97.3436,97.2626,97.2869,19853.0
2016-08-30 10:35:00,120.09,120.17,120.06,120.09,8294.0,97.295,97.3598,97.2707,97.295,8294.0
2016-08-30 10:40:00,120.09,120.15,120.07,120.14,7951.0,97.295,97.3436,97.2788,97.3355,7951.0
2016-08-30 10:45:00,120.13,120.16,120.09,120.11,8000.0,97.3274,97.3517,97.295,97.3112,8000.0
2016-08-30 10:50:00,120.11,120.13,120.04,120.05,10163.0,97.3112,97.3274,97.2545,97.2626,10163.0
2016-08-30 10:55:00,120.04,120.1,120.03,120.05,8003.0,97.2545,97.3031,97.2464,97.2626,8003.0
2016-08-30 11:00:00,120.05,120.1,120.02,120.08,9822.0,97.2626,97.3031,97.2383,97.2869,9822.0
2016-08-30 11:05:00,120.11,120.11,120.05,120.05,9936.0,97.3112,97.3112,97.2626,97.2626,9936.0
2016-08-30 11:10:00,120.04,120.08,119.99,120.01,11504.0,97.2545,97.2869,97.214,97.2302,11504.0
2016-08-30 11:15:00,120.02,120.11,120.02,120.07,10478.0,97.2383,97.3112,97.2383,97.2788,10478.0
2016-08-30 11:20:00,120.06,120.09,120.0,120.06,5682.0,97.2707,97.295,97.2221,97.2707,5682.0
2016-08-30 11:25:00,120.09,120.12,120.05,120.11,6733.0,97.295,97.3193,97.2626,97.3112,6733.0
2016-08-30 11:30:00,120.09,120.11,120.03,120.05,6903.0,97.295,97.3112,97.2464,97.2626,6903.0
2016-08-30 11:35:00,120.05,120.15,120.04,120.14,14670.0,97.2626,97.3436,97.2545,97.3355,14670.0
2016-08-30 11:40:00,120.12,120.14,120.06,120.1,7081.0,97.3193,97.3355,97.2707,97.3031,7081.0
2016-08-30 11:45:00,120.13,120.15,120.09,120.14,11516.0,97.3274,97.3436,97.295,97.3355,11516.0
2016-08-30 11:50:00,120.13,120.17,120.09,120.14,12766.0,97.3274,97.3598,97.295,97.3355,12766.0
2016-08-30 11:55:00,120.13,120.16,120.1,120.14,4869.0,97.3274,97.3517,97.3031,97.3355,4869.0
2016-08-30 12:00:00,120.12,120.18,120.11,120.15,8230.0,97.3193,97.3679,97.3112,97.3436,8230.0
2016-08-30 12:05:00,120.17,120.25,120.16,120.21,7672.0,97.3598,97.4246,97.3517,97.3922,7672.0
2016-08-30 12:10:00,120.21,120.22,120.1,120.1,8300.0,97.3922,97.4003,97.3031,97.3031,8300.0
2016-08-30 12:15:00,120.1,120.18,120.1,120.13,8303.0,97.3031,97.3679,97.3031,97.3274,8303.0
2016-08-30 12:20:00,120.13,120.15,120.03,120.03,6150.0,97.3274,97.3436,97.2464,97.2464,6150.0
2016-08-30 12:25:00,120.06,120.13,120.02,120.13,6951.0,97.2707,97.3274,97.2383,97.3274,6951.0
2016-08-30 12:30:00,120.11,120.18,120.11,120.11,8326.0,97.3112,97.3679,97.3112,97.3112,8326.0
2016-08-30 12:35:00,120.11,120.17,120.11,120.17,4966.0,97.3112,97.3598,97.3112,97.3598,4966.0
2016-08-30 12:40:00,120.18,120.18,120.09,120.09,6831.0,97.3679,97.3679,97.295,97.295,6831.0
2016-08-30 12:45:00,120.1,120.15,120.06,120.13,7171.0,97.3031,97.3436,97.2707,97.3274,7171.0
2016-08-30 12:50:00,120.13,120.14,120.08,120.09,6728.0,97.3274,97.3355,97.2869,97.295,6728.0
2016-08-30 12:55:00,120.13,120.16,120.09,120.16,5019.0,97.3274,97.3517,97.295,97.3517,5019.0
2016-08-30 13:00:00,120.16,120.16,120.1,120.11,10435.0,97.3517,97.3517,97.3031,97.3112,10435.0
2016-08-30 13:05:00,120.11,120.2,120.11,120.13,7867.0,97.3112,97.3841,97.3112,97.3274,7867.0
2016-08-30 13:10:00,120.14,120.15,120.09,120.11,24261.0,97.3355,97.3436,97.295,97.3112,24261.0
2016-08-30 13:15:00,120.11,120.11,120.05,120.07,10990.0,97.3112,97.3112,97.2626,97.2788,10990.0
2016-08-30 13:20:00,120.08,120.1,120.04,120.08,4371.0,97.2869,97.3031,97.2545,97.2869,4371.0
2016-08-30 13:25:00,120.08,120.17,120.08,120.14,8310.0,97.2869,97.3598,97.2869,97.3355,8310.0
2016-08-30 13:30:00,120.15,120.16,120.12,120.12,3326.0,97.3436,97.3517,97.3193,97.3193,3326.0
2016-08-30 13:35:00,120.12,120.16,120.09,120.16,4511.0,97.3193,97.3517,97.295,97.3517,4511.0
2016-08-30 13:40:00,120.16,120.18,120.08,120.08,6424.0,97.3517,97.3679,97.2869,97.2869,6424.0
2016-08-30 13:45:00,120.08,120.13,120.08,120.08,5015.0,97.2869,97.3274,97.2869,97.2869,5015.0
2016-08-30 13:50:00,120.09,120.1,120.06,120.09,4800.0,97.295,97.3031,97.2707,97.295,4800.0
2016-08-30 13:55:00,120.08,120.08,120.03,120.05,6380.0,97.2869,97.2869,97.2464,97.2626,6380.0
2016-08-30 14:00:00,120.05,120.05,119.89,119.99,29119.0,97.2626,97.2626,97.133,97.214,29119.0
2016-08-30 14:05:00,119.98,120.01,119.93,119.93,11560.0,97.2059,97.2302,97.1654,97.1654,11560.0
2016-08-30 14:10:00,119.92,119.98,119.9,119.93,8151.0,97.1573,97.2059,97.1411,97.1654,8151.0
2016-08-30 14:15:00,119.92,119.96,119.86,119.87,29477.0,97.1573,97.1897,97.1087,97.1168,29477.0
2016-08-30 14:20:00,119.87,120.0,119.87,119.98,10871.0,97.1168,97.2221,97.1168,97.2059,10871.0
2016-08-30 14:25:00,119.98,120.02,119.96,120.01,7910.0,97.2059,97.2383,97.1897,97.2302,7910.0
2016-08-30 14:30:00,120.0,120.03,119.96,120.03,24244.0,97.2221,97.2464,97.1897,97.2464,24244.0
2016-08-30 14:35:00,120.02,120.1,119.99,120.06,11444.0,97.2383,97.3031,97.214,97.2707,11444.0
2016-08-30 14:40:00,120.08,120.12,120.06,120.09,5795.0,97.2869,97.3193,97.2707,97.295,5795.0
2016-08-30 14:45:00,120.09,120.12,120.03,120.03,7601.0,97.295,97.3193,97.2464,97.2464,7601.0
2016-08-30 14:50:00,120.05,120.14,120.04,120.14,5374.0,97.2626,97.3355,97.2545,97.3355,5374.0
2016-08-30 14:55:00,120.14,120.14,120.05,120.08,6347.0,97.3355,97.3355,97.2626,97.2869,6347.0
2016-08-30 15:00:00,120.08,120.08,119.99,120.02,8993.0,97.2869,97.2869,97.214,97.2383,8993.0
2016-08-30 15:05:00,120.02,120.13,120.0,120.12,11967.0,97.2383,97.3274,97.2221,97.3193,11967.0
2016-08-30 15:10:00,120.11,120.13,120.06,120.12,6099.0,97.3112,97.3274,97.2707,97.3193,6099.0
2016-08-30 15:15:00,120.12,120.19,120.11,120.19,7824.0,97.3193,97.376,97.3112,97.376,7824.0
2016-08-30 15:20:00,120.19,120.19,120.11,120.12,16193.0,97.376,97.376,97.3112,97.3193,16193.0
2016-08-30 15:25:00,120.12,120.18,120.12,120.13,8351.0,97.3193,97.3679,97.3193,97.3274,8351.0
2016-08-30 15:30:00,120.14,120.17,120.12,120.12,15053.0,97.3355,97.3598,97.3193,97.3193,15053.0
2016-08-30 15:35:00,120.12,120.26,120.1,120.23,13808.0,97.3193,97.4327,97.3031,97.4084,13808.0
2016-08-30 15:40:00,120.23,120.24,120.15,120.15,21112.0,97.4084,97.4165,97.3436,97.3436,21112.0
2016-08-30 15:45:00,120.13,120.18,120.13,120.15,16120.0,97.3274,97.3679,97.3274,97.3436,16120.0
2016-08-30 15:50:00,120.15,120.16,120.1,120.14,21684.0,97.3436,97.3517,97.3031,97.3355,21684.0
2016-08-30 15:55:00,120.14,120.21,120.12,120.21,43862.0,97.3355,97.3922,97.3193,97.3922,43862.0
2016-08-31 09:30:00,119.94,119.98,119.62,119.8,19435.0,97.1735,97.2059,96.9142,97.0601,19435.0
2016-08-31 09:35:00,119.8,119.85,119.67,119.8,11580.0,97.0601,97.1006,96.9547,97.0601,11580.0
2016-08-31 09:40:00,119.82,119.83,119.6,119.69,12386.0,97.0763,97.0844,96.898,96.9709,12386.0
2016-08-31 09:45:00,119.69,119.69,119.52,119.56,15528.0,96.9709,96.9709,96.8332,96.8656,15528.0
2016-08-31 09:50:00,119.57,119.57,119.45,119.5,13378.0,96.8737,96.8737,96.7765,96.817,13378.0
2016-08-31 09:55:00,119.5,119.56,119.46,119.49,13221.0,96.817,96.8656,96.7846,96.8089,13221.0
2016-08-31 10:00:00,119.49,119.62,119.46,119.57,12592.0,96.8089,96.9142,96.7846,96.8737,12592.0
2016-08-31 10:05:00,119.57,119.58,119.4,119.46,18609.0,96.8737,96.8818,96.736,96.7846,18609.0
2016-08-31 10:10:00,119.48,119.53,119.37,119.43,13504.0,96.8008,96.8413,96.7117,96.7603,13504.0
2016-08-31 10:15:00,119.43,119.47,119.4,119.43,8601.0,96.7603,96.7927,96.736,96.7603,8601.0
2016-08-31 10:20:00,119.45,119.55,119.44,119.54,8283.0,96.7765,96.8575,96.7684,96.8494,8283.0
2016-08-31 10:25:00,119.56,119.61,119.5,119.5,11424.0,96.8656,96.9061,96.817,96.817,11424.0
2016-08-31 10:30:00,119.5,119.5,119.26,119.26,8978.0,96.817,96.817,96.6226,96.6226,8978.0
2016-08-31 10:35:00,119.26,119.26,119.15,119.26,14484.0,96.6226,96.6226,96.5334,96.6226,14484.0
2016-08-31 10:40:00,119.24,119.24,119.12,119.16,12771.0,96.6064,96.6064,96.5091,96.5415,12771.0
2016-08-31 10:45:00,119.16,119.2,119.06,119.06,9690.0,96.5415,96.574,96.4605,96.4605,9690.0
2016-08-31 10:50:00,119.06,119.12,119.06,119.07,12937.0,96.4605,96.5091,96.4605,96.4686,12937.0
2016-08-31 10:55:00,119.09,119.1,119.03,119.07,14438.0,96.4848,96.4929,96.4362,96.4686,14438.0
2016-08-31 11:00:00,119.07,119.17,119.02,119.17,15481.0,96.4686,96.5496,96.4281,96.5496,15481.0
2016-08-31 11:05:00,119.17,119.17,119.06,119.13,6834.0,96.5496,96.5496,96.4605,96.5172,6834.0
2016-08-31 11:10:00,119.13,119.19,119.09,119.15,7755.0,96.5172,96.5658,96.4848,96.5334,7755.0
2016-08-31 11:15:00,119.15,119.16,119.05,119.05,13114.0,96.5334,96.5415,96.4524,96.4524,13114.0
2016-08-31 11:20:00,119.06,119.16,119.06,119.13,10395.0,96.4605,96.5415,96.4605,96.5172,10395.0
2016-08-31 11:25:00,119.16,119.16,119.11,119.16,6555.0,96.5415,96.5415,96.501,96.5415,6555.0
2016-08-31 11:30:00,119.16,119.17,119.07,119.07,7603.0,96.5415,96.5496,96.4686,96.4686,7603.0
2016-08-31 11:35:00,119.07,119.16,119.04,119.14,7056.0,96.4686,96.5415,96.4443,96.5253,7056.0
2016-08-31 11:40:00,119.17,119.19,119.11,119.19,7794.0,96.5496,96.5658,96.501,96.5658,7794.0
2016-08-31 11:45:00,119.19,119.2,119.15,119.17,7729.0,96.5658,96.574,96.5334,96.5496,7729.0
2016-08-31 11:50:00,119.16,119.26,119.14,119.26,5504.0,96.5415,96.6226,96.5253,96.6226,5504.0
2016-08-31 11:55:00,119.26,119.26,119.16,119.16,5084.0,96.6226,96.6226,96.5415,96.5415,5084.0
2016-08-31 12:00:00,119.16,119.16,119.01,119.01,8525.0,96.5415,96.5415,96.42,96.42,8525.0
2016-08-31 12:05:00,119.0,119.06,118.97,119.05,21334.0,96.4119,96.4605,96.3876,96.4524,21334.0
2016-08-31 12:10:00,119.05,119.05,118.97,118.97,14531.0,96.4524,96.4524,96.3876,96.3876,14531.0
2016-08-31 12:15:00,118.96,118.96,118.88,118.91,6580.0,96.3795,96.3795,96.3147,96.339,6580.0
2016-08-31 12:20:00,118.89,118.89,118.82,118.84,5909.0,96.3228,96.3228,96.2661,96.2823,5909.0
2016-08-31 12:25:00,118.85,118.92,118.85,118.91,5433.0,96.2904,96.3471,96.2904,96.339,5433.0
2016-08-31 12:30:00,118.9,118.91,118.82,118.86,8181.0,96.3309,96.339,96.2661,96.2985,8181.0
2016-08-31 12:35:00,118.9,119.01,118.89,118.97,6095.0,96.3309,96.42,96.3228,96.3876,6095.0
2016-08-31 12:40:00,118.97,118.98,118.91,118.92,5966.0,96.3876,96.3957,96.339,96.3471,5966.0
2016-08-31 12:45:00,118.92,118.97,118.91,118.92,9062.0,96.3471,96.3876,96.339,96.3471,9062.0
2016-08-31 12:50:00,118.92,118.97,118.86,118.89,9548.0,96.3471,96.3876,96.2985,96.3228,9548.0
2016-08-31 12:55:00,118.91,118.91,118.81,118.85,4325.0,96.339,96.339,96.258,96.2904,4325.0
2016-08-31 13:00:00,118.85,118.89,118.8,118.82,6567.0,96.2904,96.3228,96.2499,96.2661,6567.0
2016-08-31 13:05:00,118.81,118.89,118.78,118.84,7315.0,96.258,96.3228,96.2337,96.2823,7315.0
2016-08-31 13:10:00,118.84,118.88,118.82,118.84,5157.0,96.2823,96.3147,96.2661,96.2823,5157.0
2016-08-31 13:15:00,118.84,118.84,118.75,118.82,4467.0,96.2823,96.2823,96.2094,96.2661,4467.0
2016-08-31 13:20:00,118.83,118.85,118.81,118.85,4027.0,96.2742,96.2904,96.258,96.2904,4027.0
2016-08-31 13:25:00,118.88,118.9,118.83,118.86,13658.0,96.3147,96.3309,96.2742,96.2985,13658.0
2016-08-31 13:30:00,118.86,118.88,118.82,118.83,9208.0,96.2985,96.3147,96.2661,96.2742,9208.0
2016-08-31 13:35:00,118.8,118.9,118.8,118.85,9982.0,96.2499,96.3309,96.2499,96.2904,9982.0
2016-08-31 13:40:00,118.85,118.91,118.85,118.87,14795.0,96.2904,96.339,96.2904,96.3066,14795.0
2016-08-31 13:45:00,118.88,118.9,118.86,118.86,9255.0,96.3147,96.3309,96.2985,96.2985,9255.0
2016-08-31 13:50:00,118.86,118.91,118.86,118.91,12236.0,96.2985,96.339,96.2985,96.339,12236.0
2016-08-31 13:55:00,118.91,118.91,118.83,118.84,9743.0,96.339,96.339,96.2742,96.2823,9743.0
2016-08-31 14:00:00,118.85,118.9,118.83,118.9,14326.0,96.2904,96.3309,96.2742,96.3309,14326.0
2016-08-31 14:05:00,118.9,118.91,118.86,118.88,47611.0,96.3309,96.339,96.2985,96.3147,47611.0
2016-08-31 14:10:00,118.88,118.88,118.8,118.84,18951.0,96.3147,96.3147,96.2499,96.2823,18951.0
2016-08-31 14:15:00,118.87,118.87,118.78,118.81,16638.0,96.3066,96.3066,96.2337,96.258,16638.0
2016-08-31 14:20:00,118.82,118.85,118.79,118.79,12637.0,96.2661,96.2904,96.2418,96.2418,12637.0
2016-08-31 14:25:00,118.8,118.85,118.78,118.85,18798.0,96.2499,96.2904,96.2337,96.2904,18798.0
2016-08-31 14:30:00,118.85,118.85,118.78,118.78,12322.0,96.2904,96.2904,96.2337,96.2337,12322.0
2016-08-31 14:35:00,118.79,118.84,118.78,118.82,14606.0,96.2418,96.2823,96.2337,96.2661,14606.0
2016-08-31 14:40:00,118.82,118.83,118.78,118.81,9891.0,96.2661,96.2742,96.2337,96.258,9891.0
2016-08-31 14:45:00,118.81,118.84,118.79,118.81,11214.0,96.258,96.2823,96.2418,96.258,11214.0
2016-08-31 14:50:00,118.82,118.87,118.77,118.83,11250.0,96.2661,96.3066,96.2256,96.2742,11250.0
2016-08-31 14:55:00,118.85,118.87,118.76,118.77,13842.0,96.2904,96.3066,96.2175,96.2256,13842.0
2016-08-31 15:00:00,118.77,118.83,118.75,118.8,45971.0,96.2256,96.2742,96.2094,96.2499,45971.0
2016-08-31 15:05:00,118.81,118.87,118.79,118.85,23643.0,96.258,96.3066,96.2418,96.2904,23643.0
2016-08-31 15:10:00,118.86,118.86,118.78,118.85,15202.0,96.2985,96.2985,96.2337,96.2904,15202.0
2016-08-31 15:15:00,118.85,118.88,118.81,118.82,20556.0,96.2904,96.3147,96.258,96.2661,20556.0
2016-08-31 15:20:00,118.83,118.83,118.78,118.81,21817.0,96.2742,96.2742,96.2337,96.258,21817.0
2016-08-31 15:25:00,118.81,118.84,118.79,118.82,44085.0,96.258,96.2823,96.2418,96.2661,44085.0
2016-08-31 15:30:00,118.82,118.89,118.8,118.87,42582.0,96.2661,96.3228,96.2499,96.3066,42582.0
2016-08-31 15:35:00,118.87,118.93,118.85,118.88,40377.0,96.3066,96.3552,96.2904,96.3147,40377.0
2016-08-31 15:40:00,118.88,118.9,118.86,118.86,42148.0,96.3147,96.3309,96.2985,96.2985,42148.0
2016-08-31 15:45:00,118.86,118.89,118.78,118.79,35125.0,96.2985,96.3228,96.2337,96.2418,35125.0
2016-08-31 15:50:00,118.79,118.85,118.78,118.81,40146.0,96.2418,96.2904,96.2337,96.258,40146.0
2016-08-31 15:55:00,118.81,118.89,118.76,118.83,72642.0,96.258,96.3228,96.2175,96.2742,72642.0
2016-09-01 09:30:00,118.86,119.13,118.86,119.08,23819.0,96.2985,96.5172,96.2985,96.4767,23819.0
2016-09-01 09:35:00,119.08,119.35,119.05,119.28,14266.0,96.4767,96.6955,96.4524,96.6388,14266.0
2016-09-01 09:40:00,119.29,119.48,119.23,119.45,9314.0,96.6469,96.8008,96.5983,96.7765,9314.0
2016-09-01 09:45:00,119.47,119.48,119.31,119.36,11954.0,96.7927,96.8008,96.6631,96.7036,11954.0
2016-09-01 09:50:00,119.35,119.35,119.04,119.17,7786.0,96.6955,96.6955,96.4443,96.5496,7786.0
2016-09-01 09:55:00,119.2,119.23,119.05,119.1,7268.0,96.574,96.5983,96.4524,96.4929,7268.0
2016-09-01 10:00:00,119.09,119.09,118.92,118.93,15693.0,96.4848,96.4848,96.3471,96.3552,15693.0
2016-09-01 10:05:00,118.93,118.94,118.81,118.88,20879.0,96.3552,96.3633,96.258,96.3147,20879.0
2016-09-01 10:10:00,118.92,118.97,118.85,118.93,20335.0,96.3471,96.3876,96.2904,96.3552,20335.0
2016-09-01 10:15:00,118.93,119.06,118.93,118.97,10388.0,96.3552,96.4605,96.3552,96.3876,10388.0
2016-09-01 10:20:00,118.97,118.97,118.78,118.88,14383.0,96.3876,96.3876,96.2337,96.3147,14383.0
2016-09-01 10:25:00,118.89,118.9,118.54,118.54,16271.0,96.3228,96.3309,96.0392,96.0392,16271.0
2016-09-01 10:30:00,118.56,118.57,118.23,118.35,29872.0,96.0554,96.0635,95.7881,95.8853,29872.0
2016-09-01 10:35:00,118.37,118.45,118.3,118.31,11435.0,95.9015,95.9663,95.8448,95.8529,11435.0
2016-09-01 10:40:00,118.3,118.37,118.26,118.3,8550.0,95.8448,95.9015,95.8124,95.8448,8550.0
2016-09-01 10:45:00,118.3,118.34,118.19,118.19,12267.0,95.8448,95.8772,95.7557,95.7557,12267.0
2016-09-01 10:50:00,118.19,118.22,118.13,118.21,28327.0,95.7557,95.78,95.7071,95.7719,28327.0
2016-09-01 10:55:00,118.21,118.26,118.13,118.25,15884.0,95.7719,95.8124,95.7071,95.8043,15884.0
2016-09-01 11:00:00,118.25,118.25,118.08,118.15,29778.0,95.8043,95.8043,95.6665,95.7233,29778.0
2016-09-01 11:05:00,118.15,118.15,118.04,118.1,13965.0,95.7233,95.7233,95.6341,95.6827,13965.0
2016-09-01 11:10:00,118.13,118.18,118.07,118.17,22784.0,95.7071,95.7476,95.6584,95.7395,22784.0
2016-09-01 11:15:00,118.17,118.32,118.16,118.3,16446.0,95.7395,95.861,95.7314,95.8448,16446.0
2016-09-01 11:20:00,118.33,118.39,118.31,118.39,8209.0,95.8691,95.9177,95.8529,95.9177,8209.0
2016-09-01 11:25:00,118.42,118.47,118.34,118.47,13164.0,95.942,95.9825,95.8772,95.9825,13164.0
2016-09-01 11:30:00,118.47,118.56,118.45,118.53,14731.0,95.9825,96.0554,95.9663,96.0311,14731.0
2016-09-01 11:35:00,118.54,118.59,118.45,118.47,10747.0,96.0392,96.0797,95.9663,95.9825,10747.0
2016-09-01 11:40:00,118.47,118.48,118.4,118.45,10231.0,95.9825,95.9906,95.9258,95.9663,10231.0
2016-09-01 11:45:00,118.45,118.54,118.44,118.47,9228.0,95.9663,96.0392,95.9582,95.9825,9228.0
2016-09-01 11:50:00,118.47,118.47,118.41,118.47,6338.0,95.9825,95.9825,95.9339,95.9825,6338.0
2016-09-01 11:55:00,118.49,118.6,118.48,118.58,10136.0,95.9987,96.0878,95.9906,96.0716,10136.0
2016-09-01 12:00:00,118.59,118.63,118.55,118.62,8181.0,96.0797,96.1121,96.0473,96.104,8181.0
2016-09-01 12:05:00,118.63,118.71,118.63,118.67,9771.0,96.1121,96.177,96.1121,96.1446,9771.0
2016-09-01 12:10:00,118.67,118.79,118.66,118.79,11411.0,96.1446,96.2418,96.1365,96.2418,11411.0
2016-09-01 12:15:00,118.8,118.86,118.79,118.85,11738.0,96.2499,96.2985,96.2418,96.2904,11738.0
2016-09-01 12:20:00,118.86,119.1,118.86,119.09,13750.0,96.2985,96.4929,96.2985,96.4848,13750.0
2016-09-01 12:25:00,119.1,119.13,118.97,118.99,23755.0,96.4929,96.5172,96.3876,96.4038,23755.0
2016-09-01 12:30:00,118.97,119.2,118.97,119.18,9179.0,96.3876,96.574,96.3876,96.5577,9179.0
2016-09-01 12:35:00,119.18,119.21,119.1,119.2,10600.0,96.5577,96.5821,96.4929,96.574,10600.0
2016-09-01 12:40:00,119.2,119.21,119.13,119.16,9460.0,96.574,96.5821,96.5172,96.5415,9460.0
2016-09-01 12:45:00,119.16,119.2,119.13,119.2,5649.0,96.5415,96.574,96.5172,96.574,5649.0
2016-09-01 12:50:00,119.2,119.25,119.17,119.25,9046.0,96.574,96.6145,96.5496,96.6145,9046.0
2016-09-01 12:55:00,119.25,119.25,119.1,119.12,7330.0,96.6145,96.6145,96.4929,96.5091,7330.0
2016-09-01 13:00:00,119.13,119.16,119.12,119.16,8371.0,96.5172,96.5415,96.5091,96.5415,8371.0
2016-09-01 13:05:00,119.16,119.22,119.16,119.2,6887.0,96.5415,96.5902,96.5415,96.574,6887.0
2016-09-01 13:10:00,119.2,119.23,119.14,119.2,10315.0,96.574,96.5983,96.5253,96.574,10315.0
2016-09-01 13:15:00,119.21,119.31,119.21,119.31,7660.0,96.5821,96.6631,96.5821,96.6631,7660.0
2016-09-01 13:20:00,119.32,119.38,119.29,119.29,6630.0,96.6712,96.7198,96.6469,96.6469,6630.0
2016-09-01 13:25:00,119.29,119.3,119.23,119.29,7137.0,96.6469,96.655,96.5983,96.6469,7137.0
2016-09-01 13:30:00,119.31,119.37,119.31,119.32,4540.0,96.6631,96.7117,96.6631,96.6712,4540.0
2016-09-01 13:35:00,119.32,119.32,119.25,119.28,4473.0,96.6712,96.6712,96.6145,96.6388,4473.0
2016-09-01 13:40:00,119.27,119.32,119.25,119.29,6294.0,96.6307,96.6712,96.6145,96.6469,6294.0
2016-09-01 13:45:00,119.3,119.34,119.29,119.33,5466.0,96.655,96.6874,96.6469,96.6793,5466.0
2016-09-01 13:50:00,119.34,119.35,119.3,119.32,5032.0,96.6874,96.6955,96.655,96.6712,5032.0
2016-09-01 13:55:00,119.32,119.32,119.25,119.25,6182.0,96.6712,96.6712,96.6145,96.6145,6182.0
2016-09-01 14:00:00,119.25,119.25,119.11,119.14,9940.0,96.6145,96.6145,96.501,96.5253,9940.0
2016-09-01 14:05:00,119.14,119.14,119.08,119.1,7648.0,96.5253,96.5253,96.4767,96.4929,7648.0
2016-09-01 14:10:00,119.11,119.12,119.06,119.12,5688.0,96.501,96.5091,96.4605,96.5091,5688.0
2016-09-01 14:15:00,119.15,119.26,119.14,119.26,9454.0,96.5334,96.6226,96.5253,96.6226,9454.0
2016-09-01 14:20:00,119.26,119.27,119.17,119.19,7341.0,96.6226,96.6307,96.5496,96.5658,7341.0
2016-09-01 14:25:00,119.22,119.34,119.2,119.34,9356.0,96.5902,96.6874,96.574,96.6874,9356.0
2016-09-01 14:30:00,119.34,119.41,119.32,119.33,9800.0,96.6874,96.7441,96.6712,96.6793,9800.0
2016-09-01 14:35:00,119.34,119.37,119.29,119.32,13074.0,96.6874,96.7117,96.6469,96.6712,13074.0
2016-09-01 14:40:00,119.32,119.37,119.31,119.36,23901.0,96.6712,96.7117,96.6631,96.7036,23901.0
2016-09-01 14:45:00,119.36,119.45,119.31,119.37,22330.0,96.7036,96.7765,96.6631,96.7117,22330.0
2016-09-01 14:50:00,119.38,119.38,119.29,119.33,16260.0,96.7198,96.7198,96.6469,96.6793,16260.0
2016-09-01 14:55:00,119.34,119.38,119.26,119.3,12865.0,96.6874,96.7198,96.6226,96.655,12865.0
2016-09-01 15:00:00,119.3,119.32,119.19,119.21,17804.0,96.655,96.6712,96.5658,96.5821,17804.0
2016-09-01 15:05:00,119.21,119.21,119.04,119.17,15968.0,96.5821,96.5821,96.4443,96.5496,15968.0
2016-09-01 15:10:00,119.19,119.2,119.14,119.19,12190.0,96.5658,96.574,96.5253,96.5658,12190.0
2016-09-01 15:15:00,119.19,119.26,119.16,119.22,10867.0,96.5658,96.6226,96.5415,96.5902,10867.0
2016-09-01 15:20:00,119.22,119.39,119.21,119.33,11419.0,96.5902,96.7279,96.5821,96.6793,11419.0
2016-09-01 15:25:00,119.35,119.38,119.28,119.31,11824.0,96.6955,96.7198,96.6388,96.6631,11824.0
2016-09-01 15:30:00,119.32,119.36,119.28,119.31,16631.0,96.6712,96.7036,96.6388,96.6631,16631.0
2016-09-01 15:35:00,119.32,119.34,119.28,119.34,17393.0,96.6712,96.6874,96.6388,96.6874,17393.0
2016-09-01 15:40:00,119.35,119.46,119.33,119.44,31196.0,96.6955,96.7846,96.6793,96.7684,31196.0
2016-09-01 15:45:00,119.42,119.49,119.42,119.47,22195.0,96.7522,96.8089,96.7522,96.7927,22195.0
2016-09-01 15:50:00,119.47,119.56,119.47,119.55,28852.0,96.7927,96.8656,96.7927,96.8575,28852.0
2016-09-01 15:55:00,119.55,119.65,119.53,119.64,53108.0,96.8575,96.9385,96.8413,96.9304,53108.0
2016-09-02 09:30:00,123.5,123.5,119.95,121.21,62420.0,100.0577,100.0577,97.1816,98.2024,62420.0
2016-09-02 09:35:00,121.24,121.5,121.09,121.11,28379.0,98.2267,98.4374,98.1052,98.1214,28379.0
2016-09-02 09:40:00,121.07,121.2,120.97,121.13,13368.0,98.089,98.1943,98.008,98.1376,13368.0
2016-09-02 09:45:00,121.14,121.26,121.03,121.05,16894.0,98.1457,98.2429,98.0566,98.0728,16894.0
2016-09-02 09:50:00,121.1,121.1,120.95,121.08,8751.0,98.1133,98.1133,97.9918,98.0971,8751.0
2016-09-02 09:55:00,121.08,121.08,120.75,120.81,6294.0,98.0971,98.0971,97.8297,97.8783,6294.0
2016-09-02 10:00:00,120.86,121.01,120.86,120.96,9558.0,97.9189,98.0404,97.9189,97.9999,9558.0
2016-09-02 10:05:00,120.96,121.1,120.95,121.0,17774.0,97.9999,98.1133,97.9918,98.0323,17774.0
2016-09-02 10:10:00,121.01,121.04,120.78,120.8,19788.0,98.0404,98.0647,97.854,97.8702,19788.0
2016-09-02 10:15:00,120.76,120.86,120.66,120.71,8293.0,97.8378,97.9189,97.7568,97.7973,8293.0
2016-09-02 10:20:00,120.7,120.7,120.63,120.63,10162.0,97.7892,97.7892,97.7325,97.7325,10162.0
2016-09-02 10:25:00,120.63,120.64,120.48,120.54,9250.0,97.7325,97.7406,97.611,97.6596,9250.0
2016-09-02 10:30:00,120.55,120.58,120.51,120.58,12908.0,97.6677,97.692,97.6353,97.692,12908.0
2016-09-02 10:35:00,120.58,120.77,120.58,120.71,9767.0,97.692,97.8459,97.692,97.7973,9767.0
2016-09-02 10:40:00,120.7,120.73,120.54,120.62,9720.0,97.7892,97.8135,97.6596,97.7244,9720.0
2016-09-02 10:45:00,120.61,120.75,120.58,120.73,10542.0,97.7163,97.8297,97.692,97.8135,10542.0
2016-09-02 10:50:00,120.75,120.82,120.72,120.75,8494.0,97.8297,97.8864,97.8054,97.8297,8494.0
2016-09-02 10:55:00,120.74,120.75,120.62,120.67,17397.0,97.8216,97.8297,97.7244,97.7649,17397.0
2016-09-02 11:00:00,120.67,120.91,120.67,120.91,20096.0,97.7649,97.9594,97.7649,97.9594,20096.0
2016-09-02 11:05:00,120.92,121.0,120.9,120.98,21907.0,97.9675,98.0323,97.9513,98.0161,21907.0
2016-09-02 11:10:00,120.98,120.99,120.81,120.86,17848.0,98.0161,98.0242,97.8783,97.9189,17848.0
2016-09-02 11:15:00,120.86,120.91,120.85,120.9,13839.0,97.9189,97.9594,97.9108,97.9513,13839.0
2016-09-02 11:20:00,120.9,120.93,120.85,120.89,14789.0,97.9513,97.9756,97.9108,97.9432,14789.0
2016-09-02 11:25:00,120.9,120.95,120.87,120.87,12431.0,97.9513,97.9918,97.927,97.927,12431.0
2016-09-02 11:30:00,120.88,120.88,120.77,120.77,9735.0,97.9351,97.9351,97.8459,97.8459,9735.0
2016-09-02 11:35:00,120.78,120.79,120.73,120.75,11607.0,97.854,97.8621,97.8135,97.8297,11607.0
2016-09-02 11:40:00,120.74,120.77,120.68,120.75,7409.0,97.8216,97.8459,97.773,97.8297,7409.0
2016-09-02 11:45:00,120.74,120.8,120.72,120.76,9018.0,97.8216,97.8702,97.8054,97.8378,9018.0
2016-09-02 11:50:00,120.76,120.87,120.75,120.85,8416.0,97.8378,97.927,97.8297,97.9108,8416.0
2016-09-02 11:55:00,120.85,120.89,120.83,120.83,9718.0,97.9108,97.9432,97.8946,97.8946,9718.0
2016-09-02 12:00:00,120.85,120.85,120.73,120.77,7696.0,97.9108,97.9108,97.8135,97.8459,7696.0
2016-09-02 12:05:00,120.79,120.81,120.76,120.8,8310.0,97.8621,97.8783,97.8378,97.8702,8310.0
2016-09-02 12:10:00,120.79,120.79,120.74,120.78,6720.0,97.8621,97.8621,97.8216,97.854,6720.0
2016-09-02 12:15:00,120.79,120.79,120.62,120.62,8649.0,97.8621,97.8621,97.7244,97.7244,8649.0
2016-09-02 12:20:00,120.59,120.62,120.53,120.58,5961.0,97.7001,97.7244,97.6515,97.692,5961.0
2016-09-02 12:25:00,120.59,120.62,120.58,120.59,5503.0,97.7001,97.7244,97.692,97.7001,5503.0
2016-09-02 12:30:00,120.58,120.67,120.54,120.66,10068.0,97.692,97.7649,97.6596,97.7568,10068.0
2016-09-02 12:35:00,120.67,120.74,120.64,120.7,10725.0,97.7649,97.8216,97.7406,97.7892,10725.0
2016-09-02 12:40:00,120.69,120.69,120.61,120.61,8304.0,97.7811,97.7811,97.7163,97.7163,8304.0
2016-09-02 12:45:00,120.61,120.61,120.56,120.56,7572.0,97.7163,97.7163,97.6758,97.6758,7572.0
2016-09-02 12:50:00,120.57,120.68,120.55,120.66,9500.0,97.6839,97.773,97.6677,97.7568,9500.0
2016-09-02 12:55:00,120.67,120.68,120.53,120.56,8498.0,97.7649,97.773,97.6515,97.6758,8498.0
2016-09-02 13:00:00,120.53,120.56,120.49,120.51,9838.0,97.6515,97.6758,97.6191,97.6353,9838.0
2016-09-02 13:05:00,120.51,120.56,120.48,120.53,15235.0,97.6353,97.6758,97.611,97.6515,15235.0
2016-09-02 13:10:00,120.54,120.62,120.51,120.56,8411.0,97.6596,97.7244,97.6353,97.6758,8411.0
2016-09-02 13:15:00,120.59,120.64,120.56,120.56,8525.0,97.7001,97.7406,97.6758,97.6758,8525.0
2016-09-02 13:20:00,120.57,120.64,120.55,120.62,6991.0,97.6839,97.7406,97.6677,97.7244,6991.0
2016-09-02 13:25:00,120.62,120.67,120.59,120.6,12161.0,97.7244,97.7649,97.7001,97.7082,12161.0
2016-09-02 13:30:00,120.6,120.61,120.52,120.56,7963.0,97.7082,97.7163,97.6434,97.6758,7963.0
2016-09-02 13:35:00,120.56,120.58,120.51,120.54,5255.0,97.6758,97.692,97.6353,97.6596,5255.0
2016-09-02 13:40:00,120.53,120.54,120.45,120.51,8524.0,97.6515,97.6596,97.5867,97.6353,8524.0
2016-09-02 13:45:00,120.53,120.61,120.53,120.58,3931.0,97.6515,97.7163,97.6515,97.692,3931.0
2016-09-02 13:50:00,120.59,120.6,120.53,120.57,5391.0,97.7001,97.7082,97.6515,97.6839,5391.0
2016-09-02 13:55:00,120.57,120.6,120.55,120.6,6014.0,97.6839,97.7082,97.6677,97.7082,6014.0
2016-09-02 14:00:00,120.6,120.61,120.58,120.61,4664.0,97.7082,97.7163,97.692,97.7163,4664.0
2016-09-02 14:05:00,120.61,120.81,120.61,120.78,16990.0,97.7163,97.8783,97.7163,97.854,16990.0
2016-09-02 14:10:00,120.78,120.81,120.69,120.73,18324.0,97.854,97.8783,97.7811,97.8135,18324.0
2016-09-02 14:15:00,120.72,120.77,120.7,120.71,13930.0,97.8054,97.8459,97.7892,97.7973,13930.0
2016-09-02 14:20:00,120.73,120.75,120.68,120.74,49192.0,97.8135,97.8297,97.773,97.8216,49192.0
2016-09-02 14:25:00,120.74,120.84,120.74,120.79,10763.0,97.8216,97.9027,97.8216,97.8621,10763.0
2016-09-02 14:30:00,120.79,120.8,120.73,120.8,11088.0,97.8621,97.8702,97.8135,97.8702,11088.0
2016-09-02 14:35:00,120.79,120.83,120.77,120.83,11710.0,97.8621,97.8946,97.8459,97.8946,11710.0
2016-09-02 14:40:00,120.84,120.91,120.84,120.85,9253.0,97.9027,97.9594,97.9027,97.9108,9253.0
2016-09-02 14:45:00,120.86,120.89,120.82,120.88,13114.0,97.9189,97.9432,97.8864,97.9351,13114.0
2016-09-02 14:50:00,120.88,120.99,120.84,120.95,9861.0,97.9351,98.0242,97.9027,97.9918,9861.0
2016-09-02 14:55:00,120.95,121.01,120.95,121.0,7539.0,97.9918,98.0404,97.9918,98.0323,7539.0
2016-09-02 15:00:00,121.01,121.03,120.92,120.96,10769.0,98.0404,98.0566,97.9675,97.9999,10769.0
2016-09-02 15:05:00,120.97,121.08,120.97,121.05,13097.0,98.008,98.0971,98.008,98.0728,13097.0
2016-09-02 15:10:00,121.06,121.1,121.04,121.08,13733.0,98.0809,98.1133,98.0647,98.0971,13733.0
2016-09-02 15:15:00,121.09,121.2,121.04,121.2,18402.0,98.1052,98.1943,98.0647,98.1943,18402.0
2016-09-02 15:20:00,121.19,121.22,121.15,121.17,21535.0,98.1862,98.2105,98.1538,98.17,21535.0
2016-09-02 15:25:00,121.17,121.23,121.16,121.22,17631.0,98.17,98.2186,98.1619,98.2105,17631.0
2016-09-02 15:30:00,121.22,121.28,121.19,121.25,22570.0,98.2105,98.2591,98.1862,98.2348,22570.0
2016-09-02 15:35:00,121.25,121.29,121.18,121.18,35546.0,98.2348,98.2672,98.1781,98.1781,35546.0
2016-09-02 15:40:00,121.18,121.2,121.08,121.16,49310.0,98.1781,98.1943,98.0971,98.1619,49310.0
2016-09-02 15:45:00,121.16,121.18,121.02,121.03,37606.0,98.1619,98.1781,98.0485,98.0566,37606.0
2016-09-02 15:50:00,121.04,121.13,121.04,121.13,41630.0,98.0647,98.1376,98.0647,98.1376,41630.0
2016-09-02 15:55:00,121.13,121.16,121.08,121.13,69035.0,98.1376,98.1619,98.0971,98.1376,69035.0
2016-09-06 09:30:00,121.03,121.31,120.69,120.87,37978.0,98.0566,98.2834,97.7811,97.927,37978.0
2016-09-06 09:35:00,120.87,121.21,120.63,120.64,16049.0,97.927,98.2024,97.7325,97.7406,16049.0
2016-09-06 09:40:00,120.67,120.81,120.46,120.46,11951.0,97.7649,97.8783,97.5948,97.5948,11951.0
2016-09-06 09:45:00,120.52,120.57,120.41,120.56,13878.0,97.6434,97.6839,97.5543,97.6758,13878.0
2016-09-06 09:50:00,120.54,120.54,120.22,120.24,19843.0,97.6596,97.6596,97.4003,97.4165,19843.0
2016-09-06 09:55:00,120.26,120.33,120.1,120.14,16123.0,97.4327,97.4895,97.3031,97.3355,16123.0
2016-09-06 10:00:00,120.13,120.29,120.09,120.14,24263.0,97.3274,97.4571,97.295,97.3355,24263.0
2016-09-06 10:05:00,120.13,120.14,119.75,119.87,32212.0,97.3274,97.3355,97.0196,97.1168,32212.0
2016-09-06 10:10:00,119.89,119.95,119.74,119.75,15373.0,97.133,97.1816,97.0115,97.0196,15373.0
2016-09-06 10:15:00,119.77,119.82,119.62,119.63,23942.0,97.0358,97.0763,96.9142,96.9223,23942.0
2016-09-06 10:20:00,119.65,119.73,119.51,119.69,16833.0,96.9385,97.0033,96.8251,96.9709,16833.0
2016-09-06 10:25:00,119.69,119.69,119.57,119.66,15662.0,96.9709,96.9709,96.8737,96.9466,15662.0
2016-09-06 10:30:00,119.66,119.72,119.6,119.7,17212.0,96.9466,96.9952,96.898,96.979,17212.0
2016-09-06 10:35:00,119.72,119.75,119.57,119.63,16053.0,96.9952,97.0196,96.8737,96.9223,16053.0
2016-09-06 10:40:00,119.61,119.64,119.51,119.51,14328.0,96.9061,96.9304,96.8251,96.8251,14328.0
2016-09-06 10:45:00,119.51,119.53,119.46,119.48,21572.0,96.8251,96.8413,96.7846,96.8008,21572.0
2016-09-06 10:50:00,119.48,119.59,119.47,119.52,14971.0,96.8008,96.8899,96.7927,96.8332,14971.0
2016-09-06 10:55:00,119.52,119.56,119.49,119.5,24329.0,96.8332,96.8656,96.8089,96.817,24329.0
2016-09-06 11:00:00,119.52,119.63,119.51,119.53,13317.0,96.8332,96.9223,96.8251,96.8413,13317.0
2016-09-06 11:05:00,119.53,119.53,119.44,119.46,18194.0,96.8413,96.8413,96.7684,96.7846,18194.0
2016-09-06 11:10:00,119.47,119.55,119.46,119.54,15222.0,96.7927,96.8575,96.7846,96.8494,15222.0
2016-09-06 11:15:00,119.56,119.65,119.54,119.58,16080.0,96.8656,96.9385,96.8494,96.8818,16080.0
2016-09-06 11:20:00,119.59,119.65,119.58,119.64,9647.0,96.8899,96.9385,96.8818,96.9304,9647.0
2016-09-06 11:25:00,119.65,119.68,119.52,119.52,34258.0,96.9385,96.9628,96.8332,96.8332,34258.0
2016-09-06 11:30:00,119.52,119.58,119.48,119.49,10798.0,96.8332,96.8818,96.8008,96.8089,10798.0
2016-09-06 11:35:00,119.49,119.53,119.46,119.48,11904.0,96.8089,96.8413,96.7846,96.8008,11904.0
2016-09-06 11:40:00,119.5,119.5,119.42,119.43,13545.0,96.817,96.817,96.7522,96.7603,13545.0
2016-09-06 11:45:00,119.43,119.64,119.42,119.6,9500.0,96.7603,96.9304,96.7522,96.898,9500.0
2016-09-06 11:50:00,119.6,119.66,119.58,119.66,10606.0,96.898,96.9466,96.8818,96.9466,10606.0
2016-09-06 11:55:00,119.67,119.77,119.67,119.72,8414.0,96.9547,97.0358,96.9547,96.9952,8414.0
2016-09-06 12:00:00,119.72,119.77,119.7,119.75,8385.0,96.9952,97.0358,96.979,97.0196,8385.0
2016-09-06 12:05:00,119.75,119.83,119.73,119.79,9341.0,97.0196,97.0844,97.0033,97.052,9341.0
2016-09-06 12:10:00,119.78,119.79,119.7,119.76,8569.0,97.0439,97.052,96.979,97.0277,8569.0
2016-09-06 12:15:00,119.77,119.8,119.72,119.78,7840.0,97.0358,97.0601,96.9952,97.0439,7840.0
2016-09-06 12:20:00,119.78,119.78,119.66,119.66,9129.0,97.0439,97.0439,96.9466,96.9466,9129.0
2016-09-06 12:25:00,119.66,119.69,119.58,119.68,11516.0,96.9466,96.9709,96.8818,96.9628,11516.0
2016-09-06 12:30:00,119.68,119.68,119.55,119.57,25811.0,96.9628,96.9628,96.8575,96.8737,25811.0
2016-09-06 12:35:00,119.57,119.57,119.43,119.46,17673.0,96.8737,96.8737,96.7603,96.7846,17673.0
2016-09-06 12:40:00,119.46,119.48,119.36,119.37,22610.0,96.7846,96.8008,96.7036,96.7117,22610.0
2016-09-06 12:45:00,119.37,119.37,119.24,119.24,18565.0,96.7117,96.7117,96.6064,96.6064,18565.0
2016-09-06 12:50:00,119.25,119.29,119.22,119.29,15293.0,96.6145,96.6469,96.5902,96.6469,15293.0
2016-09-06 12:55:00,119.29,119.34,119.24,119.24,12503.0,96.6469,96.6874,96.6064,96.6064,12503.0
2016-09-06 13:00:00,119.24,119.3,119.14,119.14,17647.0,96.6064,96.655,96.5253,96.5253,17647.0
2016-09-06 13:05:00,119.15,119.22,119.12,119.15,16809.0,96.5334,96.5902,96.5091,96.5334,16809.0
2016-09-06 13:10:00,119.15,119.19,119.1,119.11,16551.0,96.5334,96.5658,96.4929,96.501,16551.0
2016-09-06 13:15:00,119.11,119.22,119.11,119.13,14479.0,96.501,96.5902,96.501,96.5172,14479.0
2016-09-06 13:20:00,119.13,119.14,119.07,119.12,15988.0,96.5172,96.5253,96.4686,96.5091,15988.0
2016-09-06 13:25:00,119.12,119.26,119.12,119.25,13009.0,96.5091,96.6226,96.5091,96.6145,13009.0
2016-09-06 13:30:00,119.25,119.26,119.18,119.24,10505.0,96.6145,96.6226,96.5577,96.6064,10505.0
2016-09-06 13:35:00,119.24,119.36,119.21,119.35,19325.0,96.6064,96.7036,96.5821,96.6955,19325.0
2016-09-06 13:40:00,119.35,119.41,119.34,119.38,11074.0,96.6955,96.7441,96.6874,96.7198,11074.0
2016-09-06 13:45:00,119.38,119.39,119.31,119.33,9629.0,96.7198,96.7279,96.6631,96.6793,9629.0
2016-09-06 13:50:00,119.33,119.35,119.28,119.35,11444.0,96.6793,96.6955,96.6388,96.6955,11444.0
2016-09-06 13:55:00,119.35,119.37,119.3,119.3,12952.0,96.6955,96.7117,96.655,96.655,12952.0
2016-09-06 14:00:00,119.31,119.32,119.2,119.2,18320.0,96.6631,96.6712,96.574,96.574,18320.0
2016-09-06 14:05:00,119.2,119.2,119.11,119.19,18778.0,96.574,96.574,96.501,96.5658,18778.0
2016-09-06 14:10:00,119.2,119.26,119.2,119.22,15194.0,96.574,96.6226,96.574,96.5902,15194.0
2016-09-06 14:15:00,119.22,119.29,119.13,119.27,21433.0,96.5902,96.6469,96.5172,96.6307,21433.0
2016-09-06 14:20:00,119.28,119.33,119.25,119.29,18950.0,96.6388,96.6793,96.6145,96.6469,18950.0
2016-09-06 14:25:00,119.28,119.37,119.24,119.32,15663.0,96.6388,96.7117,96.6064,96.6712,15663.0
2016-09-06 14:30:00,119.33,119.35,119.31,119.34,14985.0,96.6793,96.6955,96.6631,96.6874,14985.0
2016-09-06 14:35:00,119.34,119.34,119.25,119.26,15742.0,96.6874,96.6874,96.6145,96.6226,15742.0
2016-09-06 14:40:00,119.25,119.29,119.24,119.25,17349.0,96.6145,96.6469,96.6064,96.6145,17349.0
2016-09-06 14:45:00,119.25,119.28,119.16,119.16,37458.0,96.6145,96.6388,96.5415,96.5415,37458.0
2016-09-06 14:50:00,119.16,119.18,119.1,119.13,17865.0,96.5415,96.5577,96.4929,96.5172,17865.0
2016-09-06 14:55:00,119.14,119.21,119.11,119.21,19589.0,96.5253,96.5821,96.501,96.5821,19589.0
2016-09-06 15:00:00,119.2,119.24,119.18,119.23,21392.0,96.574,96.6064,96.5577,96.5983,21392.0
2016-09-06 15:05:00,119.23,119.27,119.18,119.18,21838.0,96.5983,96.6307,96.5577,96.5577,21838.0
2016-09-06 15:10:00,119.19,119.21,119.15,119.15,21998.0,96.5658,96.5821,96.5334,96.5334,21998.0
2016-09-06 15:15:00,119.15,119.19,119.14,119.18,19761.0,96.5334,96.5658,96.5253,96.5577,19761.0
2016-09-06 15:20:00,119.18,119.22,119.15,119.21,17445.0,96.5577,96.5902,96.5334,96.5821,17445.0
2016-09-06 15:25:00,119.2,119.28,119.16,119.28,23223.0,96.574,96.6388,96.5415,96.6388,23223.0
2016-09-06 15:30:00,119.28,119.29,119.25,119.26,22097.0,96.6388,96.6469,96.6145,96.6226,22097.0
2016-09-06 15:35:00,119.26,119.52,119.25,119.48,62806.0,96.6226,96.8332,96.6145,96.8008,62806.0
2016-09-06 15:40:00,119.49,119.65,119.48,119.63,49180.0,96.8089,96.9385,96.8008,96.9223,49180.0
2016-09-06 15:45:00,119.64,119.74,119.57,119.71,76658.0,96.9304,97.0115,96.8737,96.9871,76658.0
2016-09-06 15:50:00,119.7,119.77,119.69,119.77,71204.0,96.979,97.0358,96.9709,97.0358,71204.0
2016-09-06 15:55:00,119.77,119.84,119.73,119.84,136541.0,97.0358,97.0925,97.0033,97.0925,136541.0
2016-09-07 09:30:00,119.5,119.77,119.04,119.23,14138.0,96.817,97.0358,96.4443,96.5983,14138.0
2016-09-07 09:35:00,119.21,119.31,119.13,119.13,8577.0,96.5821,96.6631,96.5172,96.5172,8577.0
2016-09-07 09:40:00,119.11,119.49,119.11,119.33,9897.0,96.501,96.8089,96.501,96.6793,9897.0
2016-09-07 09:45:00,119.38,119.61,119.37,119.55,7277.0,96.7198,96.9061,96.7117,96.8575,7277.0
2016-09-07 09:50:00,119.55,119.55,119.37,119.47,10373.0,96.8575,96.8575,96.7117,96.7927,10373.0
2016-09-07 09:55:00,119.47,119.56,119.46,119.56,9460.0,96.7927,96.8656,96.7846,96.8656,9460.0
2016-09-07 10:00:00,119.56,119.56,119.43,119.46,5691.0,96.8656,96.8656,96.7603,96.7846,5691.0
2016-09-07 10:05:00,119.46,119.46,119.33,119.39,9504.0,96.7846,96.7846,96.6793,96.7279,9504.0
2016-09-07 10:10:00,119.42,119.51,119.39,119.47,7729.0,96.7522,96.8251,96.7279,96.7927,7729.0
2016-09-07 10:15:00,119.47,119.47,119.38,119.38,5829.0,96.7927,96.7927,96.7198,96.7198,5829.0
2016-09-07 10:20:00,119.38,119.5,119.38,119.5,6517.0,96.7198,96.817,96.7198,96.817,6517.0
2016-09-07 10:25:00,119.5,119.6,119.5,119.58,9048.0,96.817,96.898,96.817,96.8818,9048.0
2016-09-07 10:30:00,119.6,119.62,119.54,119.57,9628.0,96.898,96.9142,96.8494,96.8737,9628.0
2016-09-07 10:35:00,119.57,119.58,119.53,119.55,5608.0,96.8737,96.8818,96.8413,96.8575,5608.0
2016-09-07 10:40:00,119.55,119.55,119.33,119.41,12927.0,96.8575,96.8575,96.6793,96.7441,12927.0
2016-09-07 10:45:00,119.41,119.43,119.31,119.36,12869.0,96.7441,96.7603,96.6631,96.7036,12869.0
2016-09-07 10:50:00,119.36,119.36,119.29,119.33,4985.0,96.7036,96.7036,96.6469,96.6793,4985.0
2016-09-07 10:55:00,119.33,119.33,119.28,119.29,8668.0,96.6793,96.6793,96.6388,96.6469,8668.0
2016-09-07 11:00:00,119.28,119.32,119.26,119.28,9521.0,96.6388,96.6712,96.6226,96.6388,9521.0
2016-09-07 11:05:00,119.29,119.44,119.29,119.36,32262.0,96.6469,96.7684,96.6469,96.7036,32262.0
2016-09-07 11:10:00,119.38,119.39,119.32,119.38,9217.0,96.7198,96.7279,96.6712,96.7198,9217.0
2016-09-07 11:15:00,119.38,119.39,119.23,119.26,13961.0,96.7198,96.7279,96.5983,96.6226,13961.0
2016-09-07 11:20:00,119.26,119.26,119.19,119.24,10995.0,96.6226,96.6226,96.5658,96.6064,10995.0
2016-09-07 11:25:00,119.23,119.25,119.17,119.18,8730.0,96.5983,96.6145,96.5496,96.5577,8730.0
2016-09-07 11:30:00,119.18,119.33,119.18,119.29,9632.0,96.5577,96.6793,96.5577,96.6469,9632.0
2016-09-07 11:35:00,119.29,119.32,119.24,119.29,11642.0,96.6469,96.6712,96.6064,96.6469,11642.0
2016-09-07 11:40:00,119.3,119.39,119.3,119.31,8220.0,96.655,96.7279,96.655,96.6631,8220.0
2016-09-07 11:45:00,119.31,119.31,119.24,119.3,9978.0,96.6631,96.6631,96.6064,96.655,9978.0
2016-09-07 11:50:00,119.3,119.33,119.26,119.28,6377.0,96.655,96.6793,96.6226,96.6388,6377.0
2016-09-07 11:55:00,119.29,119.38,119.29,119.37,9121.0,96.6469,96.7198,96.6469,96.7117,9121.0
2016-09-07 12:00:00,119.36,119.36,119.31,119.32,4934.0,96.7036,96.7036,96.6631,96.6712,4934.0
2016-09-07 12:05:00,119.32,119.42,119.32,119.37,12152.0,96.6712,96.7522,96.6712,96.7117,12152.0
2016-09-07 12:10:00,119.37,119.38,119.31,119.33,5326.0,96.7117,96.7198,96.6631,96.6793,5326.0
2016-09-07 12:15:00,119.34,119.35,119.27,119.27,9007.0,96.6874,96.6955,96.6307,96.6307,9007.0
2016-09-07 12:20:00,119.27,119.39,119.27,119.33,10813.0,96.6307,96.7279,96.6307,96.6793,10813.0
2016-09-07 12:25:00,119.33,119.41,119.27,119.41,13046.0,96.6793,96.7441,96.6307,96.7441,13046.0
2016-09-07 12:30:00,119.41,119.41,119.35,119.38,5605.0,96.7441,96.7441,96.6955,96.7198,5605.0
2016-09-07 12:35:00,119.4,119.44,119.39,119.43,7610.0,96.736,96.7684,96.7279,96.7603,7610.0
2016-09-07 12:40:00,119.43,119.51,119.43,119.51,11606.0,96.7603,96.8251,96.7603,96.8251,11606.0
2016-09-07 12:45:00,119.54,119.58,119.52,119.54,5625.0,96.8494,96.8818,96.8332,96.8494,5625.0
2016-09-07 12:50:00,119.54,119.54,119.44,119.52,12616.0,96.8494,96.8494,96.7684,96.8332,12616.0
2016-09-07 12:55:00,119.53,119.53,119.48,119.49,4754.0,96.8413,96.8413,96.8008,96.8089,4754.0
2016-09-07 13:00:00,119.49,119.52,119.43,119.52,4001.0,96.8089,96.8332,96.7603,96.8332,4001.0
2016-09-07 13:05:00,119.53,119.58,119.52,119.52,5552.0,96.8413,96.8818,96.8332,96.8332,5552.0
2016-09-07 13:10:00,119.55,119.58,119.52,119.54,5105.0,96.8575,96.8818,96.8332,96.8494,5105.0
2016-09-07 13:15:00,119.56,119.65,119.56,119.62,6772.0,96.8656,96.9385,96.8656,96.9142,6772.0
2016-09-07 13:20:00,119.62,119.64,119.58,119.61,5657.0,96.9142,96.9304,96.8818,96.9061,5657.0
2016-09-07 13:25:00,119.61,119.61,119.56,119.57,7404.0,96.9061,96.9061,96.8656,96.8737,7404.0
2016-09-07 13:30:00,119.57,119.6,119.56,119.58,8365.0,96.8737,96.898,96.8656,96.8818,8365.0
2016-09-07 13:35:00,119.57,119.59,119.55,119.56,7971.0,96.8737,96.8899,96.8575,96.8656,7971.0
2016-09-07 13:40:00,119.56,119.6,119.53,119.6,6803.0,96.8656,96.898,96.8413,96.898,6803.0
2016-09-07 13:45:00,119.6,119.63,119.5,119.53,11382.0,96.898,96.9223,96.817,96.8413,11382.0
2016-09-07 13:50:00,119.53,119.55,119.51,119.53,7014.0,96.8413,96.8575,96.8251,96.8413,7014.0
2016-09-07 13:55:00,119.54,119.54,119.44,119.46,8298.0,96.8494,96.8494,96.7684,96.7846,8298.0
2016-09-07 14:00:00,119.46,119.53,119.44,119.5,7014.0,96.7846,96.8413,96.7684,96.817,7014.0
2016-09-07 14:05:00,119.5,119.57,119.5,119.57,7919.0,96.817,96.8737,96.817,96.8737,7919.0
2016-09-07 14:10:00,119.57,119.66,119.54,119.64,7831.0,96.8737,96.9466,96.8494,96.9304,7831.0
2016-09-07 14:15:00,119.65,119.66,119.62,119.63,5610.0,96.9385,96.9466,96.9142,96.9223,5610.0
2016-09-07 14:20:00,119.65,119.68,119.64,119.68,5055.0,96.9385,96.9628,96.9304,96.9628,5055.0
2016-09-07 14:25:00,119.68,119.68,119.59,119.59,6588.0,96.9628,96.9628,96.8899,96.8899,6588.0
2016-09-07 14:30:00,119.6,119.63,119.56,119.59,12019.0,96.898,96.9223,96.8656,96.8899,12019.0
2016-09-07 14:35:00,119.59,119.63,119.55,119.59,6968.0,96.8899,96.9223,96.8575,96.8899,6968.0
2016-09-07 14:40:00,119.59,119.63,119.57,119.61,8157.0,96.8899,96.9223,96.8737,96.9061,8157.0
2016-09-07 14:45:00,119.62,119.67,119.62,119.67,11613.0,96.9142,96.9547,96.9142,96.9547,11613.0
2016-09-07 14:50:00,119.67,119.67,119.63,119.65,6430.0,96.9547,96.9547,96.9223,96.9385,6430.0
2016-09-07 14:55:00,119.65,119.68,119.6,119.61,12071.0,96.9385,96.9628,96.898,96.9061,12071.0
2016-09-07 15:00:00,119.62,119.7,119.62,119.69,9751.0,96.9142,96.979,96.9142,96.9709,9751.0
2016-09-07 15:05:00,119.69,119.76,119.69,119.74,11029.0,96.9709,97.0277,96.9709,97.0115,11029.0
2016-09-07 15:10:00,119.74,119.74,119.68,119.71,8670.0,97.0115,97.0115,96.9628,96.9871,8670.0
2016-09-07 15:15:00,119.72,119.77,119.71,119.75,11481.0,96.9952,97.0358,96.9871,97.0196,11481.0
2016-09-07 15:20:00,119.75,119.75,119.72,119.73,8600.0,97.0196,97.0196,96.9952,97.0033,8600.0
2016-09-07 15:25:00,119.73,119.73,119.67,119.69,12194.0,97.0033,97.0033,96.9547,96.9709,12194.0
2016-09-07 15:30:00,119.69,119.76,119.68,119.75,23165.0,96.9709,97.0277,96.9628,97.0196,23165.0
2016-09-07 15:35:00,119.75,119.76,119.68,119.68,14198.0,97.0196,97.0277,96.9628,96.9628,14198.0
2016-09-07 15:40:00,119.68,119.72,119.67,119.67,14780.0,96.9628,96.9952,96.9547,96.9547,14780.0
2016-09-07 15:45:00,119.66,119.67,119.62,119.65,17522.0,96.9466,96.9547,96.9142,96.9385,17522.0
2016-09-07 15:50:00,119.65,119.66,119.61,119.64,22226.0,96.9385,96.9466,96.9061,96.9304,22226.0
2016-09-07 15:55:00,119.64,119.69,119.61,119.68,47221.0,96.9304,96.9709,96.9061,96.9628,47221.0
2016-09-08 09:30:00,119.16,119.39,119.16,119.36,12895.0,96.5415,96.7279,96.5415,96.7036,12895.0
2016-09-08 09:35:00,119.35,119.36,119.16,119.18,5236.0,96.6955,96.7036,96.5415,96.5577,5236.0
2016-09-08 09:40:00,119.24,119.5,119.24,119.46,5339.0,96.6064,96.817,96.6064,96.7846,5339.0
2016-09-08 09:45:00,119.47,119.47,119.29,119.36,6947.0,96.7927,96.7927,96.6469,96.7036,6947.0
2016-09-08 09:50:00,119.36,119.41,119.21,119.21,14655.0,96.7036,96.7441,96.5821,96.5821,14655.0
2016-09-08 09:55:00,119.21,119.38,119.21,119.36,10567.0,96.5821,96.7198,96.5821,96.7036,10567.0
2016-09-08 10:00:00,119.36,119.54,119.34,119.51,7102.0,96.7036,96.8494,96.6874,96.8251,7102.0
2016-09-08 10:05:00,119.51,119.58,119.45,119.57,12182.0,96.8251,96.8818,96.7765,96.8737,12182.0
2016-09-08 10:10:00,119.57,119.6,119.43,119.54,11525.0,96.8737,96.898,96.7603,96.8494,11525.0
2016-09-08 10:15:00,119.54,119.59,119.48,119.59,7800.0,96.8494,96.8899,96.8008,96.8899,7800.0
2016-09-08 10:20:00,119.59,119.59,119.49,119.5,8155.0,96.8899,96.8899,96.8089,96.817,8155.0
2016-09-08 10:25:00,119.5,119.52,119.47,119.51,8000.0,96.817,96.8332,96.7927,96.8251,8000.0
2016-09-08 10:30:00,119.52,119.54,119.48,119.52,7731.0,96.8332,96.8494,96.8008,96.8332,7731.0
2016-09-08 10:35:00,119.54,119.71,119.54,119.62,8540.0,96.8494,96.9871,96.8494,96.9142,8540.0
2016-09-08 10:40:00,119.61,119.69,119.61,119.67,12125.0,96.9061,96.9709,96.9061,96.9547,12125.0
2016-09-08 10:45:00,119.67,119.72,119.66,119.69,8745.0,96.9547,96.9952,96.9466,96.9709,8745.0
2016-09-08 10:50:00,119.69,119.7,119.66,119.68,13024.0,96.9709,96.979,96.9466,96.9628,13024.0
2016-09-08 10:55:00,119.68,119.69,119.63,119.65,4637.0,96.9628,96.9709,96.9223,96.9385,4637.0
2016-09-08 11:00:00,119.66,119.79,119.65,119.76,10086.0,96.9466,97.052,96.9385,97.0277,10086.0
2016-09-08 11:05:00,119.77,119.87,119.77,119.82,8580.0,97.0358,97.1168,97.0358,97.0763,8580.0
2016-09-08 11:10:00,119.83,119.87,119.78,119.78,7098.0,97.0844,97.1168,97.0439,97.0439,7098.0
2016-09-08 11:15:00,119.8,119.85,119.75,119.75,6274.0,97.0601,97.1006,97.0196,97.0196,6274.0
2016-09-08 11:20:00,119.75,119.85,119.75,119.84,5974.0,97.0196,97.1006,97.0196,97.0925,5974.0
2016-09-08 11:25:00,119.85,119.89,119.82,119.82,8005.0,97.1006,97.133,97.0763,97.0763,8005.0
2016-09-08 11:30:00,119.82,119.83,119.68,119.73,8404.0,97.0763,97.0844,96.9628,97.0033,8404.0
2016-09-08 11:35:00,119.73,119.73,119.5,119.53,7064.0,97.0033,97.0033,96.817,96.8413,7064.0
2016-09-08 11:40:00,119.56,119.62,119.55,119.6,2729.0,96.8656,96.9142,96.8575,96.898,2729.0
2016-09-08 11:45:00,119.6,119.64,119.56,119.62,11576.0,96.898,96.9304,96.8656,96.9142,11576.0
2016-09-08 11:50:00,119.65,119.73,119.63,119.69,9391.0,96.9385,97.0033,96.9223,96.9709,9391.0
2016-09-08 11:55:00,119.69,119.69,119.64,119.65,3532.0,96.9709,96.9709,96.9304,96.9385,3532.0
2016-09-08 12:00:00,119.67,119.71,119.62,119.66,8712.0,96.9547,96.9871,96.9142,96.9466,8712.0
2016-09-08 12:05:00,119.66,119.72,119.61,119.62,6213.0,96.9466,96.9952,96.9061,96.9142,6213.0
2016-09-08 12:10:00,119.63,119.65,119.54,119.57,7616.0,96.9223,96.9385,96.8494,96.8737,7616.0
2016-09-08 12:15:00,119.57,119.61,119.55,119.58,12626.0,96.8737,96.9061,96.8575,96.8818,12626.0
2016-09-08 12:20:00,119.58,119.69,119.58,119.69,3751.0,96.8818,96.9709,96.8818,96.9709,3751.0
2016-09-08 12:25:00,119.71,119.73,119.6,119.68,12979.0,96.9871,97.0033,96.898,96.9628,12979.0
2016-09-08 12:30:00,119.69,119.71,119.63,119.67,7450.0,96.9709,96.9871,96.9223,96.9547,7450.0
2016-09-08 12:35:00,119.67,119.7,119.63,119.69,6092.0,96.9547,96.979,96.9223,96.9709,6092.0
2016-09-08 12:40:00,119.7,119.73,119.66,119.71,4800.0,96.979,97.0033,96.9466,96.9871,4800.0
2016-09-08 12:45:00,119.71,119.79,119.69,119.78,6503.0,96.9871,97.052,96.9709,97.0439,6503.0
2016-09-08 12:50:00,119.78,119.78,119.65,119.72,25797.0,97.0439,97.0439,96.9385,96.9952,25797.0
2016-09-08 12:55:00,119.71,119.73,119.7,119.71,3444.0,96.9871,97.0033,96.979,96.9871,3444.0
2016-09-08 13:00:00,119.71,119.71,119.6,119.63,7191.0,96.9871,96.9871,96.898,96.9223,7191.0
2016-09-08 13:05:00,119.63,119.65,119.57,119.61,5814.0,96.9223,96.9385,96.8737,96.9061,5814.0
2016-09-08 13:10:00,119.61,119.64,119.59,119.64,5614.0,96.9061,96.9304,96.8899,96.9304,5614.0
2016-09-08 13:15:00,119.63,119.63,119.53,119.57,5522.0,96.9223,96.9223,96.8413,96.8737,5522.0
2016-09-08 13:20:00,119.57,119.58,119.53,119.57,7176.0,96.8737,96.8818,96.8413,96.8737,7176.0
2016-09-08 13:25:00,119.57,119.57,119.52,119.53,4210.0,96.8737,96.8737,96.8332,96.8413,4210.0
2016-09-08 13:30:00,119.51,119.52,119.45,119.46,5144.0,96.8251,96.8332,96.7765,96.7846,5144.0
2016-09-08 13:35:00,119.46,119.47,119.4,119.4,9157.0,96.7846,96.7927,96.736,96.736,9157.0
2016-09-08 13:40:00,119.41,119.47,119.37,119.39,15434.0,96.7441,96.7927,96.7117,96.7279,15434.0
2016-09-08 13:45:00,119.39,119.4,119.33,119.34,11714.0,96.7279,96.736,96.6793,96.6874,11714.0
2016-09-08 13:50:00,119.34,119.4,119.31,119.36,10368.0,96.6874,96.736,96.6631,96.7036,10368.0
2016-09-08 13:55:00,119.36,119.39,119.32,119.39,12085.0,96.7036,96.7279,96.6712,96.7279,12085.0
2016-09-08 14:00:00,119.41,119.41,119.34,119.4,8094.0,96.7441,96.7441,96.6874,96.736,8094.0
2016-09-08 14:05:00,119.4,119.42,119.36,119.38,7691.0,96.736,96.7522,96.7036,96.7198,7691.0
2016-09-08 14:10:00,119.38,119.47,119.38,119.46,9668.0,96.7198,96.7927,96.7198,96.7846,9668.0
2016-09-08 14:15:00,119.46,119.46,119.35,119.37,8413.0,96.7846,96.7846,96.6955,96.7117,8413.0
2016-09-08 14:20:00,119.37,119.44,119.37,119.43,7183.0,96.7117,96.7684,96.7117,96.7603,7183.0
2016-09-08 14:25:00,119.43,119.43,119.29,119.29,18365.0,96.7603,96.7603,96.6469,96.6469,18365.0
2016-09-08 14:30:00,119.29,119.33,119.28,119.33,12692.0,96.6469,96.6793,96.6388,96.6793,12692.0
2016-09-08 14:35:00,119.32,119.37,119.29,119.31,8295.0,96.6712,96.7117,96.6469,96.6631,8295.0
2016-09-08 14:40:00,119.32,119.35,119.25,119.34,11896.0,96.6712,96.6955,96.6145,96.6874,11896.0
2016-09-08 14:45:00,119.34,119.42,119.29,119.4,7304.0,96.6874,96.7522,96.6469,96.736,7304.0
2016-09-08 14:50:00,119.4,119.4,119.32,119.35,10599.0,96.736,96.736,96.6712,96.6955,10599.0
2016-09-08 14:55:00,119.36,119.4,119.34,119.37,7591.0,96.7036,96.736,96.6874,96.7117,7591.0
2016-09-08 15:00:00,119.37,119.42,119.35,119.36,9637.0,96.7117,96.7522,96.6955,96.7036,9637.0
2016-09-08 15:05:00,119.36,119.38,119.32,119.37,10687.0,96.7036,96.7198,96.6712,96.7117,10687.0
2016-09-08 15:10:00,119.38,119.41,119.33,119.35,8861.0,96.7198,96.7441,96.6793,96.6955,8861.0
2016-09-08 15:15:00,119.36,119.37,119.21,119.23,20869.0,96.7036,96.7117,96.5821,96.5983,20869.0
2016-09-08 15:20:00,119.23,119.29,119.17,119.23,14688.0,96.5983,96.6469,96.5496,96.5983,14688.0
2016-09-08 15:25:00,119.23,119.23,119.07,119.07,25718.0,96.5983,96.5983,96.4686,96.4686,25718.0
2016-09-08 15:30:00,119.07,119.08,118.97,118.98,35226.0,96.4686,96.4767,96.3876,96.3957,35226.0
2016-09-08 15:35:00,118.98,119.02,118.92,119.01,38513.0,96.3957,96.4281,96.3471,96.42,38513.0
2016-09-08 15:40:00,119.01,119.04,118.98,118.98,35424.0,96.42,96.4443,96.3957,96.3957,35424.0
2016-09-08 15:45:00,118.99,119.02,118.94,118.95,50600.0,96.4038,96.4281,96.3633,96.3714,50600.0
2016-09-08 15:50:00,118.96,119.03,118.95,118.99,38837.0,96.3795,96.4362,96.3714,96.4038,38837.0
2016-09-08 15:55:00,119.0,119.12,118.99,119.02,78254.0,96.4119,96.5091,96.4038,96.4281,78254.0
2016-09-09 09:30:00,118.09,118.32,117.29,117.88,21548.0,95.6746,95.861,95.0265,95.5045,21548.0
2016-09-09 09:35:00,117.86,118.16,117.59,118.16,12148.0,95.4883,95.7314,95.2696,95.7314,12148.0
2016-09-09 09:40:00,118.09,118.16,117.89,117.96,26831.0,95.6746,95.7314,95.5126,95.5693,26831.0
2016-09-09 09:45:00,118.0,118.06,117.89,117.9,8833.0,95.6017,95.6503,95.5126,95.5207,8833.0
2016-09-09 09:50:00,117.9,117.9,117.61,117.61,11113.0,95.5207,95.5207,95.2858,95.2858,11113.0
2016-09-09 09:55:00,117.61,117.61,117.25,117.48,12109.0,95.2858,95.2858,94.9941,95.1804,12109.0
2016-09-09 10:00:00,117.49,117.58,117.4,117.4,6935.0,95.1885,95.2615,95.1156,95.1156,6935.0
2016-09-09 10:05:00,117.4,117.53,117.38,117.45,44142.0,95.1156,95.2209,95.0994,95.1561,44142.0
2016-09-09 10:10:00,117.46,117.72,117.44,117.72,20274.0,95.1642,95.3749,95.148,95.3749,20274.0
2016-09-09 10:15:00,117.72,117.77,117.44,117.45,10890.0,95.3749,95.4154,95.148,95.1561,10890.0
2016-09-09 10:20:00,117.47,117.56,117.47,117.51,11272.0,95.1723,95.2452,95.1723,95.2047,11272.0
2016-09-09 10:25:00,117.51,117.6,117.44,117.53,12355.0,95.2047,95.2777,95.148,95.2209,12355.0
2016-09-09 10:30:00,117.51,117.55,117.44,117.54,13175.0,95.2047,95.2371,95.148,95.229,13175.0
2016-09-09 10:35:00,117.54,117.54,117.21,117.26,8654.0,95.229,95.229,94.9617,95.0022,8654.0
2016-09-09 10:40:00,117.27,117.39,117.27,117.39,12423.0,95.0103,95.1075,95.0103,95.1075,12423.0
2016-09-09 10:45:00,117.42,117.44,117.26,117.26,18324.0,95.1318,95.148,95.0022,95.0022,18324.0
2016-09-09 10:50:00,117.26,117.28,117.17,117.23,13283.0,95.0022,95.0184,94.9293,94.9779,13283.0
2016-09-09 10:55:00,117.22,117.33,117.2,117.33,10170.0,94.9698,95.0589,94.9536,95.0589,10170.0
2016-09-09 11:00:00,117.33,117.35,117.3,117.34,8040.0,95.0589,95.0751,95.0346,95.067,8040.0
2016-09-09 11:05:00,117.34,117.46,117.29,117.46,7850.0,95.067,95.1642,95.0265,95.1642,7850.0
2016-09-09 11:10:00,117.46,117.46,117.35,117.36,9922.0,95.1642,95.1642,95.0751,95.0832,9922.0
2016-09-09 11:15:00,117.36,117.36,117.29,117.3,8921.0,95.0832,95.0832,95.0265,95.0346,8921.0
2016-09-09 11:20:00,117.3,117.45,117.26,117.41,7600.0,95.0346,95.1561,95.0022,95.1237,7600.0
2016-09-09 11:25:00,117.41,117.51,117.41,117.5,10485.0,95.1237,95.2047,95.1237,95.1966,10485.0
2016-09-09 11:30:00,117.5,117.5,117.42,117.43,9873.0,95.1966,95.1966,95.1318,95.1399,9873.0
2016-09-09 11:35:00,117.4,117.42,117.3,117.33,7364.0,95.1156,95.1318,95.0346,95.0589,7364.0
2016-09-09 11:40:00,117.33,117.34,117.24,117.24,8371.0,95.0589,95.067,94.986,94.986,8371.0
2016-09-09 11:45:00,117.25,117.33,117.23,117.29,10388.0,94.9941,95.0589,94.9779,95.0265,10388.0
2016-09-09 11:50:00,117.29,117.31,117.2,117.21,7835.0,95.0265,95.0427,94.9536,94.9617,7835.0
2016-09-09 11:55:00,117.21,117.21,117.09,117.11,6720.0,94.9617,94.9617,94.8645,94.8807,6720.0
2016-09-09 12:00:00,117.12,117.24,117.12,117.23,6994.0,94.8888,94.986,94.8888,94.9779,6994.0
2016-09-09 12:05:00,117.23,117.23,117.12,117.13,10098.0,94.9779,94.9779,94.8888,94.8969,10098.0
2016-09-09 12:10:00,117.13,117.16,117.08,117.13,7343.0,94.8969,94.9212,94.8564,94.8969,7343.0
2016-09-09 12:15:00,117.15,117.17,116.98,117.0,14978.0,94.9131,94.9293,94.7753,94.7915,14978.0
2016-09-09 12:20:00,117.0,117.13,116.97,117.03,8674.0,94.7915,94.8969,94.7672,94.8159,8674.0
2016-09-09 12:25:00,117.06,117.06,117.02,117.05,6763.0,94.8402,94.8402,94.8078,94.8321,6763.0
2016-09-09 12:30:00,117.04,117.06,116.95,116.96,10483.0,94.824,94.8402,94.751,94.7591,10483.0
2016-09-09 12:35:00,116.97,117.05,116.91,116.91,8505.0,94.7672,94.8321,94.7186,94.7186,8505.0
2016-09-09 12:40:00,116.91,116.96,116.87,116.95,9959.0,94.7186,94.7591,94.6862,94.751,9959.0
2016-09-09 12:45:00,116.96,117.04,116.96,116.99,7870.0,94.7591,94.824,94.7591,94.7834,7870.0
2016-09-09 12:50:00,116.99,116.99,116.91,116.94,12026.0,94.7834,94.7834,94.7186,94.7429,12026.0
2016-09-09 12:55:00,116.94,116.98,116.85,116.93,36535.0,94.7429,94.7753,94.67,94.7348,36535.0
2016-09-09 13:00:00,116.93,117.04,116.92,116.96,18632.0,94.7348,94.824,94.7267,94.7591,18632.0
2016-09-09 13:05:00,116.96,116.96,116.8,116.81,8498.0,94.7591,94.7591,94.6295,94.6376,8498.0
2016-09-09 13:10:00,116.82,116.83,116.68,116.71,8500.0,94.6457,94.6538,94.5323,94.5566,8500.0
2016-09-09 13:15:00,116.72,116.76,116.58,116.63,18428.0,94.5647,94.5971,94.4513,94.4918,18428.0
2016-09-09 13:20:00,116.63,116.64,116.53,116.55,12294.0,94.4918,94.4999,94.4108,94.427,12294.0
2016-09-09 13:25:00,116.57,116.65,116.57,116.62,5687.0,94.4432,94.508,94.4432,94.4837,5687.0
2016-09-09 13:30:00,116.62,116.67,116.61,116.62,6793.0,94.4837,94.5242,94.4756,94.4837,6793.0
2016-09-09 13:35:00,116.62,116.62,116.43,116.44,26241.0,94.4837,94.4837,94.3297,94.3378,26241.0
2016-09-09 13:40:00,116.44,116.45,116.25,116.29,12704.0,94.3378,94.3459,94.1839,94.2163,12704.0
2016-09-09 13:45:00,116.28,116.31,116.23,116.27,11193.0,94.2082,94.2325,94.1677,94.2001,11193.0
2016-09-09 13:50:00,116.27,116.3,116.2,116.23,16302.0,94.2001,94.2244,94.1434,94.1677,16302.0
2016-09-09 13:55:00,116.24,116.32,116.21,116.29,12889.0,94.1758,94.2406,94.1515,94.2163,12889.0
2016-09-09 14:00:00,116.29,116.3,116.06,116.13,17236.0,94.2163,94.2244,94.03,94.0867,17236.0
2016-09-09 14:05:00,116.13,116.13,115.97,116.04,10843.0,94.0867,94.0867,93.9571,94.0138,10843.0
2016-09-09 14:10:00,116.04,116.06,115.97,116.02,17333.0,94.0138,94.03,93.9571,93.9976,17333.0
2016-09-09 14:15:00,116.02,116.11,115.99,116.1,14759.0,93.9976,94.0705,93.9733,94.0624,14759.0
2016-09-09 14:20:00,116.1,116.2,116.08,116.2,11197.0,94.0624,94.1434,94.0462,94.1434,11197.0
2016-09-09 14:25:00,116.24,116.4,116.21,116.4,12053.0,94.1758,94.3054,94.1515,94.3054,12053.0
2016-09-09 14:30:00,116.4,116.43,116.33,116.37,15017.0,94.3054,94.3297,94.2487,94.2811,15017.0
2016-09-09 14:35:00,116.37,116.54,116.37,116.54,14261.0,94.2811,94.4189,94.2811,94.4189,14261.0
2016-09-09 14:40:00,116.55,116.55,116.29,116.32,12916.0,94.427,94.427,94.2163,94.2406,12916.0
2016-09-09 14:45:00,116.33,116.33,116.12,116.18,11909.0,94.2487,94.2487,94.0786,94.1272,11909.0
2016-09-09 14:50:00,116.21,116.27,116.17,116.2,14601.0,94.1515,94.2001,94.1191,94.1434,14601.0
2016-09-09 14:55:00,116.22,116.47,116.22,116.4,18808.0,94.1596,94.3621,94.1596,94.3054,18808.0
2016-09-09 15:00:00,116.4,116.46,116.29,116.29,16569.0,94.3054,94.354,94.2163,94.2163,16569.0
2016-09-09 15:05:00,116.29,116.33,116.21,116.31,16170.0,94.2163,94.2487,94.1515,94.2325,16170.0
2016-09-09 15:10:00,116.3,116.32,116.18,116.21,18255.0,94.2244,94.2406,94.1272,94.1515,18255.0
2016-09-09 15:15:00,116.23,116.52,116.23,116.41,21448.0,94.1677,94.4027,94.1677,94.3135,21448.0
2016-09-09 15:20:00,116.43,116.48,116.37,116.4,15742.0,94.3297,94.3703,94.2811,94.3054,15742.0
2016-09-09 15:25:00,116.43,116.54,116.42,116.44,20678.0,94.3297,94.4189,94.3216,94.3378,20678.0
2016-09-09 15:30:00,116.44,116.44,116.35,116.39,20575.0,94.3378,94.3378,94.2649,94.2973,20575.0
2016-09-09 15:35:00,116.39,116.39,116.22,116.29,31525.0,94.2973,94.2973,94.1596,94.2163,31525.0
2016-09-09 15:40:00,116.29,116.29,116.09,116.1,38217.0,94.2163,94.2163,94.0543,94.0624,38217.0
2016-09-09 15:45:00,116.09,116.15,116.01,116.11,36344.0,94.0543,94.1029,93.9895,94.0705,36344.0
2016-09-09 15:50:00,116.12,116.17,116.03,116.12,52086.0,94.0786,94.1191,94.0057,94.0786,52086.0
2016-09-09 15:55:00,116.11,116.13,115.78,115.79,108179.0,94.0705,94.0867,93.8031,93.8112,108179.0
2016-09-12 09:30:00,115.14,116.01,114.91,115.08,37371.0,93.2846,93.9895,93.0983,93.236,37371.0
2016-09-12 09:35:00,115.19,115.86,115.19,115.86,11238.0,93.3251,93.8679,93.3251,93.8679,11238.0
2016-09-12 09:40:00,115.87,115.91,115.74,115.82,11166.0,93.876,93.9084,93.7707,93.8355,11166.0
2016-09-12 09:45:00,115.82,115.87,115.71,115.8,13102.0,93.8355,93.876,93.7464,93.8193,13102.0
2016-09-12 09:50:00,115.79,115.93,115.77,115.93,9331.0,93.8112,93.9246,93.795,93.9246,9331.0
2016-09-12 09:55:00,115.95,116.18,115.94,116.09,9069.0,93.9409,94.1272,93.9328,94.0543,9069.0
2016-09-12 10:00:00,116.1,116.24,116.06,116.1,8181.0,94.0624,94.1758,94.03,94.0624,8181.0
2016-09-12 10:05:00,116.12,116.23,116.08,116.15,11436.0,94.0786,94.1677,94.0462,94.1029,11436.0
2016-09-12 10:10:00,116.13,116.15,116.06,116.14,7721.0,94.0867,94.1029,94.03,94.0948,7721.0
2016-09-12 10:15:00,116.13,116.15,115.97,116.07,14351.0,94.0867,94.1029,93.9571,94.0381,14351.0
2016-09-12 10:20:00,116.07,116.32,116.05,116.21,15768.0,94.0381,94.2406,94.0219,94.1515,15768.0
2016-09-12 10:25:00,116.21,116.27,116.14,116.24,6429.0,94.1515,94.2001,94.0948,94.1758,6429.0
2016-09-12 10:30:00,116.26,116.36,116.25,116.34,11759.0,94.192,94.273,94.1839,94.2568,11759.0
2016-09-12 10:35:00,116.36,116.36,116.17,116.23,8608.0,94.273,94.273,94.1191,94.1677,8608.0
2016-09-12 10:40:00,116.23,116.23,116.11,116.21,8666.0,94.1677,94.1677,94.0705,94.1515,8666.0
2016-09-12 10:45:00,116.21,116.22,115.91,115.91,7668.0,94.1515,94.1596,93.9084,93.9084,7668.0
2016-09-12 10:50:00,115.91,115.91,115.8,115.84,12081.0,93.9084,93.9084,93.8193,93.8517,12081.0
2016-09-12 10:55:00,115.84,116.0,115.83,116.0,13401.0,93.8517,93.9814,93.8436,93.9814,13401.0
2016-09-12 11:00:00,116.0,116.14,115.97,116.13,11407.0,93.9814,94.0948,93.9571,94.0867,11407.0
2016-09-12 11:05:00,116.16,116.21,116.09,116.11,10205.0,94.111,94.1515,94.0543,94.0705,10205.0
2016-09-12 11:10:00,116.12,116.12,115.95,116.01,7176.0,94.0786,94.0786,93.9409,93.9895,7176.0
2016-09-12 11:15:00,116.01,116.03,115.9,116.03,11334.0,93.9895,94.0057,93.9003,94.0057,11334.0
2016-09-12 11:20:00,116.02,116.14,115.98,116.13,18318.0,93.9976,94.0948,93.9652,94.0867,18318.0
2016-09-12 11:25:00,116.14,116.19,116.09,116.17,8215.0,94.0948,94.1353,94.0543,94.1191,8215.0
2016-09-12 11:30:00,116.19,116.3,116.05,116.29,8850.0,94.1353,94.2244,94.0219,94.2163,8850.0
2016-09-12 11:35:00,116.29,116.47,116.29,116.44,6484.0,94.2163,94.3621,94.2163,94.3378,6484.0
2016-09-12 11:40:00,116.44,116.49,116.37,116.43,6260.0,94.3378,94.3784,94.2811,94.3297,6260.0
2016-09-12 11:45:00,116.45,116.45,116.31,116.31,8293.0,94.3459,94.3459,94.2325,94.2325,8293.0
2016-09-12 11:50:00,116.34,116.45,116.34,116.4,7916.0,94.2568,94.3459,94.2568,94.3054,7916.0
2016-09-12 11:55:00,116.41,116.46,116.33,116.36,9104.0,94.3135,94.354,94.2487,94.273,9104.0
2016-09-12 12:00:00,116.37,116.39,116.25,116.31,14337.0,94.2811,94.2973,94.1839,94.2325,14337.0
2016-09-12 12:05:00,116.31,116.35,116.3,116.34,7388.0,94.2325,94.2649,94.2244,94.2568,7388.0
2016-09-12 12:10:00,116.36,116.42,116.25,116.25,5527.0,94.273,94.3216,94.1839,94.1839,5527.0
2016-09-12 12:15:00,116.25,116.29,116.2,116.25,7430.0,94.1839,94.2163,94.1434,94.1839,7430.0
2016-09-12 12:20:00,116.26,116.34,116.24,116.33,6458.0,94.192,94.2568,94.1758,94.2487,6458.0
2016-09-12 12:25:00,116.33,116.41,116.28,116.41,9032.0,94.2487,94.3135,94.2082,94.3135,9032.0
2016-09-12 12:30:00,116.41,116.52,116.41,116.46,7875.0,94.3135,94.4027,94.3135,94.354,7875.0
2016-09-12 12:35:00,116.46,116.54,116.44,116.52,5148.0,94.354,94.4189,94.3378,94.4027,5148.0
2016-09-12 12:40:00,116.53,116.53,116.42,116.49,6052.0,94.4108,94.4108,94.3216,94.3784,6052.0
2016-09-12 12:45:00,116.55,116.61,116.53,116.61,11594.0,94.427,94.4756,94.4108,94.4756,11594.0
2016-09-12 12:50:00,116.63,116.83,116.59,116.8,10901.0,94.4918,94.6538,94.4594,94.6295,10901.0
2016-09-12 12:55:00,116.81,116.84,116.76,116.77,4975.0,94.6376,94.6619,94.5971,94.6052,4975.0
2016-09-12 13:00:00,116.79,116.86,116.76,116.84,5612.0,94.6214,94.6781,94.5971,94.6619,5612.0
2016-09-12 13:05:00,116.83,116.94,116.8,116.94,20542.0,94.6538,94.7429,94.6295,94.7429,20542.0
2016-09-12 13:10:00,116.94,117.17,116.94,117.16,24439.0,94.7429,94.9293,94.7429,94.9212,24439.0
2016-09-12 13:15:00,117.16,117.48,117.12,117.12,35289.0,94.9212,95.1804,94.8888,94.8888,35289.0
2016-09-12 13:20:00,117.11,117.16,116.82,116.82,9029.0,94.8807,94.9212,94.6457,94.6457,9029.0
2016-09-12 13:25:00,116.86,116.99,116.7,116.73,7804.0,94.6781,94.7834,94.5485,94.5728,7804.0
2016-09-12 13:30:00,116.76,116.79,116.62,116.62,16297.0,94.5971,94.6214,94.4837,94.4837,16297.0
2016-09-12 13:35:00,116.65,117.01,116.62,117.01,22508.0,94.508,94.7996,94.4837,94.7996,22508.0
2016-09-12 13:40:00,117.01,117.01,116.77,116.93,9614.0,94.7996,94.7996,94.6052,94.7348,9614.0
2016-09-12 13:45:00,116.93,117.28,116.93,117.24,21269.0,94.7348,95.0184,94.7348,94.986,21269.0
2016-09-12 13:50:00,117.27,117.28,117.15,117.21,8358.0,95.0103,95.0184,94.9131,94.9617,8358.0
2016-09-12 13:55:00,117.22,117.35,117.17,117.29,18467.0,94.9698,95.0751,94.9293,95.0265,18467.0
2016-09-12 14:00:00,117.29,117.42,117.22,117.35,54121.0,95.0265,95.1318,94.9698,95.0751,54121.0
2016-09-12 14:05:00,117.35,117.5,117.32,117.5,13376.0,95.0751,95.1966,95.0508,95.1966,13376.0
2016-09-12 14:10:00,117.51,117.54,117.4,117.54,12282.0,95.2047,95.229,95.1156,95.229,12282.0
2016-09-12 14:15:00,117.55,117.61,117.46,117.56,12352.0,95.2371,95.2858,95.1642,95.2452,12352.0
2016-09-12 14:20:00,117.57,117.73,117.56,117.71,9282.0,95.2534,95.383,95.2452,95.3668,9282.0
2016-09-12 14:25:00,117.72,117.72,117.48,117.48,14034.0,95.3749,95.3749,95.1804,95.1804,14034.0
2016-09-12 14:30:00,117.5,117.61,117.5,117.57,15286.0,95.1966,95.2858,95.1966,95.2534,15286.0
2016-09-12 14:35:00,117.57,117.88,117.56,117.85,18071.0,95.2534,95.5045,95.2452,95.4802,18071.0
2016-09-12 14:40:00,117.87,117.89,117.82,117.87,20507.0,95.4964,95.5126,95.4559,95.4964,20507.0
2016-09-12 14:45:00,117.89,117.92,117.75,117.82,14016.0,95.5126,95.5369,95.3992,95.4559,14016.0
2016-09-12 14:50:00,117.83,117.93,117.76,117.83,12156.0,95.464,95.545,95.4073,95.464,12156.0
2016-09-12 14:55:00,117.83,117.93,117.81,117.82,10683.0,95.464,95.545,95.4478,95.4559,10683.0
2016-09-12 15:00:00,117.83,117.98,117.83,117.9,10429.0,95.464,95.5855,95.464,95.5207,10429.0
2016-09-12 15:05:00,117.9,118.04,117.9,118.02,12079.0,95.5207,95.6341,95.5207,95.6179,12079.0
2016-09-12 15:10:00,118.02,118.04,117.93,117.94,9738.0,95.6179,95.6341,95.545,95.5531,9738.0
2016-09-12 15:15:00,117.93,117.93,117.69,117.7,15859.0,95.545,95.545,95.3506,95.3587,15859.0
2016-09-12 15:20:00,117.7,117.89,117.67,117.88,13806.0,95.3587,95.5126,95.3344,95.5045,13806.0
2016-09-12 15:25:00,117.88,117.92,117.79,117.84,21530.0,95.5045,95.5369,95.4316,95.4721,21530.0
2016-09-12 15:30:00,117.86,117.9,117.73,117.74,23807.0,95.4883,95.5207,95.383,95.3911,23807.0
2016-09-12 15:35:00,117.75,117.8,117.72,117.79,18221.0,95.3992,95.4397,95.3749,95.4316,18221.0
2016-09-12 15:40:00,117.8,117.99,117.8,117.91,28089.0,95.4397,95.5936,95.4397,95.5288,28089.0
2016-09-12 15:45:00,117.91,117.95,117.74,117.76,22873.0,95.5288,95.5612,95.3911,95.4073,22873.0
2016-09-12 15:50:00,117.74,117.76,117.64,117.7,28073.0,95.3911,95.4073,95.3101,95.3587,28073.0
2016-09-12 15:55:00,117.7,117.84,117.7,117.75,55804.0,95.3587,95.4721,95.3587,95.3992,55804.0
2016-09-13 09:30:00,116.79,116.9,116.52,116.66,20496.0,94.6214,94.7105,94.4027,94.5161,20496.0
2016-09-13 09:35:00,116.71,117.32,116.47,117.3,18944.0,94.5566,95.0508,94.3621,95.0346,18944.0
2016-09-13 09:40:00,117.28,117.39,117.1,117.1,15237.0,95.0184,95.1075,94.8726,94.8726,15237.0
2016-09-13 09:45:00,117.1,117.35,117.1,117.15,9443.0,94.8726,95.0751,94.8726,94.9131,9443.0
2016-09-13 09:50:00,117.14,117.14,116.8,116.9,20039.0,94.905,94.905,94.6295,94.7105,20039.0
2016-09-13 09:55:00,116.9,116.98,116.87,116.89,45450.0,94.7105,94.7753,94.6862,94.7024,45450.0
2016-09-13 10:00:00,116.89,116.91,116.66,116.8,12358.0,94.7024,94.7186,94.5161,94.6295,12358.0
2016-09-13 10:05:00,116.8,116.93,116.77,116.84,10533.0,94.6295,94.7348,94.6052,94.6619,10533.0
2016-09-13 10:10:00,116.84,116.84,116.6,116.7,15998.0,94.6619,94.6619,94.4675,94.5485,15998.0
2016-09-13 10:15:00,116.72,116.85,116.69,116.8,9045.0,94.5647,94.67,94.5404,94.6295,9045.0
2016-09-13 10:20:00,116.81,116.9,116.73,116.87,7756.0,94.6376,94.7105,94.5728,94.6862,7756.0
2016-09-13 10:25:00,116.87,116.98,116.77,116.81,10506.0,94.6862,94.7753,94.6052,94.6376,10506.0
2016-09-13 10:30:00,116.79,116.97,116.7,116.97,14877.0,94.6214,94.7672,94.5485,94.7672,14877.0
2016-09-13 10:35:00,116.97,116.99,116.78,116.86,12629.0,94.7672,94.7834,94.6133,94.6781,12629.0
2016-09-13 10:40:00,116.88,116.98,116.79,116.82,10801.0,94.6943,94.7753,94.6214,94.6457,10801.0
2016-09-13 10:45:00,116.83,116.99,116.8,116.84,11807.0,94.6538,94.7834,94.6295,94.6619,11807.0
2016-09-13 10:50:00,116.84,116.84,116.68,116.81,13190.0,94.6619,94.6619,94.5323,94.6376,13190.0
2016-09-13 10:55:00,116.8,116.86,116.76,116.81,9801.0,94.6295,94.6781,94.5971,94.6376,9801.0
2016-09-13 11:00:00,116.83,116.86,116.76,116.81,12621.0,94.6538,94.6781,94.5971,94.6376,12621.0
2016-09-13 11:05:00,116.83,116.9,116.82,116.85,10243.0,94.6538,94.7105,94.6457,94.67,10243.0
2016-09-13 11:10:00,116.86,116.88,116.72,116.75,9264.0,94.6781,94.6943,94.5647,94.589,9264.0
2016-09-13 11:15:00,116.75,116.75,116.53,116.56,13508.0,94.589,94.589,94.4108,94.4351,13508.0
2016-09-13 11:20:00,116.56,116.69,116.53,116.69,14280.0,94.4351,94.5404,94.4108,94.5404,14280.0
2016-09-13 11:25:00,116.69,116.72,116.56,116.57,14070.0,94.5404,94.5647,94.4351,94.4432,14070.0
2016-09-13 11:30:00,116.56,116.62,116.35,116.4,13521.0,94.4351,94.4837,94.2649,94.3054,13521.0
2016-09-13 11:35:00,116.41,116.46,116.32,116.4,33324.0,94.3135,94.354,94.2406,94.3054,33324.0
2016-09-13 11:40:00,116.41,116.54,116.37,116.41,25775.0,94.3135,94.4189,94.2811,94.3135,25775.0
2016-09-13 11:45:00,116.41,116.46,116.35,116.38,18623.0,94.3135,94.354,94.2649,94.2892,18623.0
2016-09-13 11:50:00,116.45,116.5,116.35,116.41,25331.0,94.3459,94.3865,94.2649,94.3135,25331.0
2016-09-13 11:55:00,116.43,116.46,116.38,116.42,19093.0,94.3297,94.354,94.2892,94.3216,19093.0
2016-09-13 12:00:00,116.42,116.45,116.3,116.3,26409.0,94.3216,94.3459,94.2244,94.2244,26409.0
2016-09-13 12:05:00,116.31,116.45,116.31,116.36,18354.0,94.2325,94.3459,94.2325,94.273,18354.0
2016-09-13 12:10:00,116.36,116.52,116.35,116.52,29133.0,94.273,94.4027,94.2649,94.4027,29133.0
2016-09-13 12:15:00,116.52,116.67,116.49,116.58,12497.0,94.4027,94.5242,94.3784,94.4513,12497.0
2016-09-13 12:20:00,116.6,116.64,116.38,116.45,10000.0,94.4675,94.4999,94.2892,94.3459,10000.0
2016-09-13 12:25:00,116.47,116.47,116.26,116.28,14056.0,94.3621,94.3621,94.192,94.2082,14056.0
2016-09-13 12:30:00,116.28,116.29,116.24,116.28,12381.0,94.2082,94.2163,94.1758,94.2082,12381.0
2016-09-13 12:35:00,116.28,116.36,116.2,116.34,16212.0,94.2082,94.273,94.1434,94.2568,16212.0
2016-09-13 12:40:00,116.34,116.36,116.25,116.33,6766.0,94.2568,94.273,94.1839,94.2487,6766.0
2016-09-13 12:45:00,116.35,116.37,116.25,116.27,6367.0,94.2649,94.2811,94.1839,94.2001,6367.0
2016-09-13 12:50:00,116.26,116.27,116.02,116.02,17104.0,94.192,94.2001,93.9976,93.9976,17104.0
2016-09-13 12:55:00,116.03,116.03,115.9,115.97,8794.0,94.0057,94.0057,93.9003,93.9571,8794.0
2016-09-13 13:00:00,115.97,115.99,115.77,115.83,8936.0,93.9571,93.9733,93.795,93.8436,8936.0
2016-09-13 13:05:00,115.83,116.01,115.83,115.95,6049.0,93.8436,93.9895,93.8436,93.9409,6049.0
2016-09-13 13:10:00,115.96,116.1,115.9,116.06,9917.0,93.949,94.0624,93.9003,94.03,9917.0
2016-09-13 13:15:00,116.07,116.43,116.07,116.43,7890.0,94.0381,94.3297,94.0381,94.3297,7890.0
2016-09-13 13:20:00,116.46,116.54,116.33,116.33,24616.0,94.354,94.4189,94.2487,94.2487,24616.0
2016-09-13 13:25:00,116.33,116.56,116.25,116.52,8105.0,94.2487,94.4351,94.1839,94.4027,8105.0
2016-09-13 13:30:00,116.53,116.72,116.41,116.45,49271.0,94.4108,94.5647,94.3135,94.3459,49271.0
2016-09-13 13:35:00,116.4,116.54,116.36,116.42,10783.0,94.3054,94.4189,94.273,94.3216,10783.0
2016-09-13 13:40:00,116.45,116.5,116.2,116.22,10182.0,94.3459,94.3865,94.1434,94.1596,10182.0
2016-09-13 13:45:00,116.25,116.3,116.07,116.1,36778.0,94.1839,94.2244,94.0381,94.0624,36778.0
2016-09-13 13:50:00,116.1,116.13,115.76,115.78,37009.0,94.0624,94.0867,93.7869,93.8031,37009.0
2016-09-13 13:55:00,115.77,115.93,115.73,115.91,15914.0,93.795,93.9246,93.7626,93.9084,15914.0
2016-09-13 14:00:00,115.91,115.91,115.71,115.76,24118.0,93.9084,93.9084,93.7464,93.7869,24118.0
2016-09-13 14:05:00,115.76,115.97,115.68,115.91,43274.0,93.7869,93.9571,93.7221,93.9084,43274.0
2016-09-13 14:10:00,115.92,115.95,115.75,115.85,15961.0,93.9165,93.9409,93.7788,93.8598,15961.0
2016-09-13 14:15:00,115.85,115.85,115.65,115.75,27520.0,93.8598,93.8598,93.6978,93.7788,27520.0
2016-09-13 14:20:00,115.75,115.78,115.58,115.66,54591.0,93.7788,93.8031,93.6411,93.7059,54591.0
2016-09-13 14:25:00,115.66,115.75,115.57,115.57,18232.0,93.7059,93.7788,93.633,93.633,18232.0
2016-09-13 14:30:00,115.58,115.7,115.45,115.59,40403.0,93.6411,93.7383,93.5358,93.6492,40403.0
2016-09-13 14:35:00,115.62,115.76,115.62,115.76,19385.0,93.6735,93.7869,93.6735,93.7869,19385.0
2016-09-13 14:40:00,115.79,115.99,115.78,115.99,14782.0,93.8112,93.9733,93.8031,93.9733,14782.0
2016-09-13 14:45:00,115.98,115.99,115.79,115.88,16517.0,93.9652,93.9733,93.8112,93.8841,16517.0
2016-09-13 14:50:00,115.89,115.99,115.85,115.85,23449.0,93.8922,93.9733,93.8598,93.8598,23449.0
2016-09-13 14:55:00,115.86,115.9,115.73,115.73,26963.0,93.8679,93.9003,93.7626,93.7626,26963.0
2016-09-13 15:00:00,115.74,115.77,115.6,115.62,17748.0,93.7707,93.795,93.6573,93.6735,17748.0
2016-09-13 15:05:00,115.62,115.78,115.62,115.77,17062.0,93.6735,93.8031,93.6735,93.795,17062.0
2016-09-13 15:10:00,115.78,115.81,115.5,115.66,22540.0,93.8031,93.8274,93.5763,93.7059,22540.0
2016-09-13 15:15:00,115.66,115.92,115.66,115.79,40788.0,93.7059,93.9165,93.7059,93.8112,40788.0
2016-09-13 15:20:00,115.79,115.94,115.77,115.8,20906.0,93.8112,93.9328,93.795,93.8193,20906.0
2016-09-13 15:25:00,115.81,116.0,115.79,115.93,40456.0,93.8274,93.9814,93.8112,93.9246,40456.0
2016-09-13 15:30:00,115.96,116.11,115.92,115.97,23014.0,93.949,94.0705,93.9165,93.9571,23014.0
2016-09-13 15:35:00,115.96,116.06,115.96,116.02,24669.0,93.949,94.03,93.949,93.9976,24669.0
2016-09-13 15:40:00,116.01,116.01,115.7,115.72,58627.0,93.9895,93.9895,93.7383,93.7545,58627.0
2016-09-13 15:45:00,115.72,115.85,115.59,115.79,41746.0,93.7545,93.8598,93.6492,93.8112,41746.0
2016-09-13 15:50:00,115.8,116.08,115.8,116.07,39867.0,93.8193,94.0462,93.8193,94.0381,39867.0
2016-09-13 15:55:00,116.05,116.05,115.66,115.69,157065.0,94.0219,94.0219,93.7059,93.7302,157065.0
2016-09-14 09:30:00,115.72,115.84,115.52,115.71,11062.0,93.7545,93.8517,93.5925,93.7464,11062.0
2016-09-14 09:35:00,115.84,116.14,115.83,116.05,8364.0,93.8517,94.0948,93.8436,94.0219,8364.0
2016-09-14 09:40:00,116.05,116.3,115.95,116.29,9542.0,94.0219,94.2244,93.9409,94.2163,9542.0
2016-09-14 09:45:00,116.26,116.37,116.11,116.11,8561.0,94.192,94.2811,94.0705,94.0705,8561.0
2016-09-14 09:50:00,116.11,116.13,115.96,116.03,14723.0,94.0705,94.0867,93.949,94.0057,14723.0
2016-09-14 09:55:00,116.06,116.09,115.85,115.87,26115.0,94.03,94.0543,93.8598,93.876,26115.0
2016-09-14 10:00:00,115.86,116.03,115.8,115.94,8919.0,93.8679,94.0057,93.8193,93.9328,8919.0
2016-09-14 10:05:00,115.98,116.08,115.93,116.02,17879.0,93.9652,94.0462,93.9246,93.9976,17879.0
2016-09-14 10:10:00,116.0,116.2,115.98,116.13,7906.0,93.9814,94.1434,93.9652,94.0867,7906.0
2016-09-14 10:15:00,116.14,116.14,116.03,116.07,3814.0,94.0948,94.0948,94.0057,94.0381,3814.0
2016-09-14 10:20:00,116.08,116.31,116.05,116.21,7384.0,94.0462,94.2325,94.0219,94.1515,7384.0
2016-09-14 10:25:00,116.22,116.34,116.17,116.34,5410.0,94.1596,94.2568,94.1191,94.2568,5410.0
2016-09-14 10:30:00,116.34,116.51,116.25,116.36,5244.0,94.2568,94.3946,94.1839,94.273,5244.0
2016-09-14 10:35:00,116.38,116.38,116.05,116.09,4116.0,94.2892,94.2892,94.0219,94.0543,4116.0
2016-09-14 10:40:00,116.07,116.07,115.89,115.91,9275.0,94.0381,94.0381,93.8922,93.9084,9275.0
2016-09-14 10:45:00,115.94,115.99,115.84,115.89,15333.0,93.9328,93.9733,93.8517,93.8922,15333.0
2016-09-14 10:50:00,115.9,115.97,115.73,115.81,30962.0,93.9003,93.9571,93.7626,93.8274,30962.0
2016-09-14 10:55:00,115.82,115.85,115.67,115.67,24318.0,93.8355,93.8598,93.714,93.714,24318.0
2016-09-14 11:00:00,115.71,115.92,115.71,115.92,15379.0,93.7464,93.9165,93.7464,93.9165,15379.0
2016-09-14 11:05:00,115.92,115.96,115.82,115.83,19636.0,93.9165,93.949,93.8355,93.8436,19636.0
2016-09-14 11:10:00,115.82,115.89,115.75,115.88,13321.0,93.8355,93.8922,93.7788,93.8841,13321.0
2016-09-14 11:15:00,115.92,116.02,115.92,116.02,4200.0,93.9165,93.9976,93.9165,93.9976,4200.0
2016-09-14 11:20:00,116.06,116.19,116.06,116.12,10004.0,94.03,94.1353,94.03,94.0786,10004.0
2016-09-14 11:25:00,116.13,116.22,116.1,116.11,9851.0,94.0867,94.1596,94.0624,94.0705,9851.0
2016-09-14 11:30:00,116.05,116.05,115.92,115.96,8563.0,94.0219,94.0219,93.9165,93.949,8563.0
2016-09-14 11:35:00,115.94,116.07,115.94,116.05,10970.0,93.9328,94.0381,93.9328,94.0219,10970.0
2016-09-14 11:40:00,116.05,116.08,115.98,116.03,5175.0,94.0219,94.0462,93.9652,94.0057,5175.0
2016-09-14 11:45:00,116.03,116.08,115.91,115.98,7300.0,94.0057,94.0462,93.9084,93.9652,7300.0
2016-09-14 11:50:00,115.99,116.07,115.99,116.02,8128.0,93.9733,94.0381,93.9733,93.9976,8128.0
2016-09-14 11:55:00,116.04,116.12,116.04,116.11,4300.0,94.0138,94.0786,94.0138,94.0705,4300.0
2016-09-14 12:00:00,116.13,116.17,116.04,116.13,4658.0,94.0867,94.1191,94.0138,94.0867,4658.0
2016-09-14 12:05:00,116.16,116.2,116.02,116.19,23241.0,94.111,94.1434,93.9976,94.1353,23241.0
2016-09-14 12:10:00,116.19,116.26,116.18,116.2,11253.0,94.1353,94.192,94.1272,94.1434,11253.0
2016-09-14 12:15:00,116.23,116.38,116.21,116.32,12204.0,94.1677,94.2892,94.1515,94.2406,12204.0
2016-09-14 12:20:00,116.34,116.39,116.32,116.33,11346.0,94.2568,94.2973,94.2406,94.2487,11346.0
2016-09-14 12:25:00,116.33,116.42,116.26,116.38,22628.0,94.2487,94.3216,94.192,94.2892,22628.0
2016-09-14 12:30:00,116.37,116.4,116.33,116.36,9285.0,94.2811,94.3054,94.2487,94.273,9285.0
2016-09-14 12:35:00,116.35,116.44,116.16,116.16,11205.0,94.2649,94.3378,94.111,94.111,11205.0
2016-09-14 12:40:00,116.16,116.2,116.08,116.16,11389.0,94.111,94.1434,94.0462,94.111,11389.0
2016-09-14 12:45:00,116.16,116.21,116.06,116.13,11408.0,94.111,94.1515,94.03,94.0867,11408.0
2016-09-14 12:50:00,116.17,116.18,116.11,116.14,11478.0,94.1191,94.1272,94.0705,94.0948,11478.0
2016-09-14 12:55:00,116.14,116.24,116.08,116.24,9595.0,94.0948,94.1758,94.0462,94.1758,9595.0
2016-09-14 13:00:00,116.24,116.34,116.23,116.31,7335.0,94.1758,94.2568,94.1677,94.2325,7335.0
2016-09-14 13:05:00,116.32,116.34,116.19,116.34,9295.0,94.2406,94.2568,94.1353,94.2568,9295.0
2016-09-14 13:10:00,116.34,116.34,116.14,116.18,12242.0,94.2568,94.2568,94.0948,94.1272,12242.0
2016-09-14 13:15:00,116.18,116.28,116.16,116.26,6597.0,94.1272,94.2082,94.111,94.192,6597.0
2016-09-14 13:20:00,116.25,116.32,116.14,116.31,9462.0,94.1839,94.2406,94.0948,94.2325,9462.0
2016-09-14 13:25:00,116.34,116.35,116.24,116.24,11015.0,94.2568,94.2649,94.1758,94.1758,11015.0
2016-09-14 13:30:00,116.25,116.36,116.23,116.36,9196.0,94.1839,94.273,94.1677,94.273,9196.0
2016-09-14 13:35:00,116.36,116.36,116.21,116.29,12993.0,94.273,94.273,94.1515,94.2163,12993.0
2016-09-14 13:40:00,116.29,116.36,116.2,116.29,8117.0,94.2163,94.273,94.1434,94.2163,8117.0
2016-09-14 13:45:00,116.29,116.29,116.03,116.05,14652.0,94.2163,94.2163,94.0057,94.0219,14652.0
2016-09-14 13:50:00,116.05,116.08,115.95,116.01,13071.0,94.0219,94.0462,93.9409,93.9895,13071.0
2016-09-14 13:55:00,116.03,116.07,115.97,115.97,8768.0,94.0057,94.0381,93.9571,93.9571,8768.0
2016-09-14 14:00:00,116.0,116.1,115.9,115.9,17232.0,93.9814,94.0624,93.9003,93.9003,17232.0
2016-09-14 14:05:00,115.9,115.93,115.71,115.73,18641.0,93.9003,93.9246,93.7464,93.7626,18641.0
2016-09-14 14:10:00,115.73,115.75,115.6,115.63,14882.0,93.7626,93.7788,93.6573,93.6816,14882.0
2016-09-14 14:15:00,115.63,115.89,115.63,115.86,13121.0,93.6816,93.8922,93.6816,93.8679,13121.0
2016-09-14 14:20:00,115.86,116.01,115.79,116.0,13779.0,93.8679,93.9895,93.8112,93.9814,13779.0
2016-09-14 14:25:00,116.0,116.02,115.84,115.96,13156.0,93.9814,93.9976,93.8517,93.949,13156.0
2016-09-14 14:30:00,115.96,116.05,115.88,115.97,15020.0,93.949,94.0219,93.8841,93.9571,15020.0
2016-09-14 14:35:00,115.97,115.99,115.89,115.92,12722.0,93.9571,93.9733,93.8922,93.9165,12722.0
2016-09-14 14:40:00,115.93,116.18,115.92,116.17,12176.0,93.9246,94.1272,93.9165,94.1191,12176.0
2016-09-14 14:45:00,116.17,116.19,116.02,116.06,16014.0,94.1191,94.1353,93.9976,94.03,16014.0
2016-09-14 14:50:00,116.07,116.19,116.05,116.1,14826.0,94.0381,94.1353,94.0219,94.0624,14826.0
2016-09-14 14:55:00,116.09,116.29,116.09,116.19,16091.0,94.0543,94.2163,94.0543,94.1353,16091.0
2016-09-14 15:00:00,116.19,116.26,116.11,116.14,18830.0,94.1353,94.192,94.0705,94.0948,18830.0
2016-09-14 15:05:00,116.14,116.14,115.98,116.07,14690.0,94.0948,94.0948,93.9652,94.0381,14690.0
2016-09-14 15:10:00,116.06,116.06,115.91,116.03,14169.0,94.03,94.03,93.9084,94.0057,14169.0
2016-09-14 15:15:00,116.03,116.03,115.9,115.93,18819.0,94.0057,94.0057,93.9003,93.9246,18819.0
2016-09-14 15:20:00,115.93,116.04,115.83,115.86,24016.0,93.9246,94.0138,93.8436,93.8679,24016.0
2016-09-14 15:25:00,115.86,115.91,115.77,115.79,26609.0,93.8679,93.9084,93.795,93.8112,26609.0
2016-09-14 15:30:00,115.79,116.01,115.79,116.0,43806.0,93.8112,93.9895,93.8112,93.9814,43806.0
2016-09-14 15:35:00,116.0,116.05,115.91,115.96,38660.0,93.9814,94.0219,93.9084,93.949,38660.0
2016-09-14 15:40:00,115.96,116.12,115.96,116.08,32248.0,93.949,94.0786,93.949,94.0462,32248.0
2016-09-14 15:45:00,116.07,116.17,116.03,116.16,43112.0,94.0381,94.1191,94.0057,94.111,43112.0
2016-09-14 15:50:00,116.16,116.18,115.98,116.16,54015.0,94.111,94.1272,93.9652,94.111,54015.0
2016-09-14 15:55:00,116.16,116.16,115.97,116.12,92451.0,94.111,94.111,93.9571,94.0786,92451.0
2016-09-15 09:30:00,116.07,116.3,115.96,116.01,13300.0,94.0381,94.2244,93.949,93.9895,13300.0
2016-09-15 09:35:00,116.17,116.29,115.84,115.87,4617.0,94.1191,94.2163,93.8517,93.876,4617.0
2016-09-15 09:40:00,115.99,116.22,115.91,115.91,5533.0,93.9733,94.1596,93.9084,93.9084,5533.0
2016-09-15 09:45:00,116.03,116.28,115.83,116.28,5385.0,94.0057,94.2082,93.8436,94.2082,5385.0
2016-09-15 09:50:00,116.28,116.47,116.17,116.45,5891.0,94.2082,94.3621,94.1191,94.3459,5891.0
2016-09-15 09:55:00,116.41,116.43,116.23,116.34,6112.0,94.3135,94.3297,94.1677,94.2568,6112.0
2016-09-15 10:00:00,116.39,116.39,116.16,116.36,6243.0,94.2973,94.2973,94.111,94.273,6243.0
2016-09-15 10:05:00,116.42,116.67,116.42,116.52,9421.0,94.3216,94.5242,94.3216,94.4027,9421.0
2016-09-15 10:10:00,116.5,116.66,116.46,116.66,7778.0,94.3865,94.5161,94.354,94.5161,7778.0
2016-09-15 10:15:00,116.64,116.84,116.64,116.83,3903.0,94.4999,94.6619,94.4999,94.6538,3903.0
2016-09-15 10:20:00,116.83,116.85,116.67,116.7,9212.0,94.6538,94.67,94.5242,94.5485,9212.0
2016-09-15 10:25:00,116.71,116.73,116.64,116.66,4543.0,94.5566,94.5728,94.4999,94.5161,4543.0
2016-09-15 10:30:00,116.68,116.7,116.58,116.64,4381.0,94.5323,94.5485,94.4513,94.4999,4381.0
2016-09-15 10:35:00,116.69,116.77,116.67,116.77,6938.0,94.5404,94.6052,94.5242,94.6052,6938.0
2016-09-15 10:40:00,116.77,116.8,116.57,116.57,10612.0,94.6052,94.6295,94.4432,94.4432,10612.0
2016-09-15 10:45:00,116.57,116.68,116.57,116.63,11189.0,94.4432,94.5323,94.4432,94.4918,11189.0
2016-09-15 10:50:00,116.65,116.83,116.63,116.76,12250.0,94.508,94.6538,94.4918,94.5971,12250.0
2016-09-15 10:55:00,116.75,116.79,116.71,116.78,7196.0,94.589,94.6214,94.5566,94.6133,7196.0
2016-09-15 11:00:00,116.78,116.82,116.67,116.71,10412.0,94.6133,94.6457,94.5242,94.5566,10412.0
2016-09-15 11:05:00,116.72,116.76,116.68,116.71,10746.0,94.5647,94.5971,94.5323,94.5566,10746.0
2016-09-15 11:10:00,116.72,116.72,116.59,116.59,6474.0,94.5647,94.5647,94.4594,94.4594,6474.0
2016-09-15 11:15:00,116.61,116.7,116.59,116.68,5669.0,94.4756,94.5485,94.4594,94.5323,5669.0
2016-09-15 11:20:00,116.69,116.69,116.6,116.6,6303.0,94.5404,94.5404,94.4675,94.4675,6303.0
2016-09-15 11:25:00,116.63,116.8,116.61,116.74,10557.0,94.4918,94.6295,94.4756,94.5809,10557.0
2016-09-15 11:30:00,116.76,116.87,116.74,116.84,20202.0,94.5971,94.6862,94.5809,94.6619,20202.0
2016-09-15 11:35:00,116.87,116.92,116.87,116.91,6112.0,94.6862,94.7267,94.6862,94.7186,6112.0
2016-09-15 11:40:00,116.92,116.93,116.84,116.84,6311.0,94.7267,94.7348,94.6619,94.6619,6311.0
2016-09-15 11:45:00,116.86,116.91,116.84,116.84,5484.0,94.6781,94.7186,94.6619,94.6619,5484.0
2016-09-15 11:50:00,116.84,116.92,116.81,116.88,11184.0,94.6619,94.7267,94.6376,94.6943,11184.0
2016-09-15 11:55:00,116.88,116.88,116.7,116.71,16779.0,94.6943,94.6943,94.5485,94.5566,16779.0
2016-09-15 12:00:00,116.73,116.75,116.72,116.73,3100.0,94.5728,94.589,94.5647,94.5728,3100.0
2016-09-15 12:05:00,116.74,116.86,116.74,116.81,10000.0,94.5809,94.6781,94.5809,94.6376,10000.0
2016-09-15 12:10:00,116.81,116.82,116.73,116.73,4432.0,94.6376,94.6457,94.5728,94.5728,4432.0
2016-09-15 12:15:00,116.73,116.8,116.73,116.76,3500.0,94.5728,94.6295,94.5728,94.5971,3500.0
2016-09-15 12:20:00,116.76,116.86,116.74,116.83,7471.0,94.5971,94.6781,94.5809,94.6538,7471.0
2016-09-15 12:25:00,116.82,116.82,116.7,116.71,4827.0,94.6457,94.6457,94.5485,94.5566,4827.0
2016-09-15 12:30:00,116.74,116.8,116.71,116.71,4066.0,94.5809,94.6295,94.5566,94.5566,4066.0
2016-09-15 12:35:00,116.71,116.71,116.61,116.68,3089.0,94.5566,94.5566,94.4756,94.5323,3089.0
2016-09-15 12:40:00,116.68,116.68,116.55,116.6,4207.0,94.5323,94.5323,94.427,94.4675,4207.0
2016-09-15 12:45:00,116.61,116.72,116.61,116.72,3627.0,94.4756,94.5647,94.4756,94.5647,3627.0
2016-09-15 12:50:00,116.71,116.76,116.7,116.76,5217.0,94.5566,94.5971,94.5485,94.5971,5217.0
2016-09-15 12:55:00,116.76,116.78,116.71,116.71,4919.0,94.5971,94.6133,94.5566,94.5566,4919.0
2016-09-15 13:00:00,116.73,116.96,116.73,116.92,5858.0,94.5728,94.7591,94.5728,94.7267,5858.0
2016-09-15 13:05:00,116.92,116.93,116.84,116.88,10896.0,94.7267,94.7348,94.6619,94.6943,10896.0
2016-09-15 13:10:00,116.9,116.91,116.73,116.77,8205.0,94.7105,94.7186,94.5728,94.6052,8205.0
2016-09-15 13:15:00,116.77,116.96,116.76,116.96,3570.0,94.6052,94.7591,94.5971,94.7591,3570.0
2016-09-15 13:20:00,116.92,116.96,116.89,116.95,3285.0,94.7267,94.7591,94.7024,94.751,3285.0
2016-09-15 13:25:00,116.94,117.01,116.84,116.91,6745.0,94.7429,94.7996,94.6619,94.7186,6745.0
2016-09-15 13:30:00,116.96,117.05,116.92,117.05,2807.0,94.7591,94.8321,94.7267,94.8321,2807.0
2016-09-15 13:35:00,117.04,117.08,117.04,117.07,2685.0,94.824,94.8564,94.824,94.8483,2685.0
2016-09-15 13:40:00,117.06,117.24,117.06,117.23,12050.0,94.8402,94.986,94.8402,94.9779,12050.0
2016-09-15 13:45:00,117.25,117.32,117.2,117.31,5956.0,94.9941,95.0508,94.9536,95.0427,5956.0
2016-09-15 13:50:00,117.3,117.31,117.21,117.23,5613.0,95.0346,95.0427,94.9617,94.9779,5613.0
2016-09-15 13:55:00,117.24,117.33,117.22,117.33,7003.0,94.986,95.0589,94.9698,95.0589,7003.0
2016-09-15 14:00:00,117.35,117.35,117.29,117.31,5078.0,95.0751,95.0751,95.0265,95.0427,5078.0
2016-09-15 14:05:00,117.31,117.34,117.27,117.33,5445.0,95.0427,95.067,95.0103,95.0589,5445.0
2016-09-15 14:10:00,117.34,117.38,117.32,117.36,7261.0,95.067,95.0994,95.0508,95.0832,7261.0
2016-09-15 14:15:00,117.36,117.57,117.36,117.55,7919.0,95.0832,95.2534,95.0832,95.2371,7919.0
2016-09-15 14:20:00,117.57,117.57,117.52,117.56,5985.0,95.2534,95.2534,95.2128,95.2452,5985.0
2016-09-15 14:25:00,117.57,117.57,117.48,117.52,7431.0,95.2534,95.2534,95.1804,95.2128,7431.0
2016-09-15 14:30:00,117.52,117.55,117.49,117.54,7937.0,95.2128,95.2371,95.1885,95.229,7937.0
2016-09-15 14:35:00,117.54,117.55,117.47,117.51,8366.0,95.229,95.2371,95.1723,95.2047,8366.0
2016-09-15 14:40:00,117.5,117.59,117.47,117.55,10128.0,95.1966,95.2696,95.1723,95.2371,10128.0
2016-09-15 14:45:00,117.56,117.56,117.47,117.52,9299.0,95.2452,95.2452,95.1723,95.2128,9299.0
2016-09-15 14:50:00,117.52,117.53,117.48,117.52,6626.0,95.2128,95.2209,95.1804,95.2128,6626.0
2016-09-15 14:55:00,117.52,117.58,117.52,117.54,5071.0,95.2128,95.2615,95.2128,95.229,5071.0
2016-09-15 15:00:00,117.57,117.64,117.55,117.61,12300.0,95.2534,95.3101,95.2371,95.2858,12300.0
2016-09-15 15:05:00,117.61,117.61,117.47,117.48,11351.0,95.2858,95.2858,95.1723,95.1804,11351.0
2016-09-15 15:10:00,117.47,117.48,117.34,117.43,11977.0,95.1723,95.1804,95.067,95.1399,11977.0
2016-09-15 15:15:00,117.43,117.44,117.25,117.3,11621.0,95.1399,95.148,94.9941,95.0346,11621.0
2016-09-15 15:20:00,117.31,117.39,117.3,117.34,9952.0,95.0427,95.1075,95.0346,95.067,9952.0
2016-09-15 15:25:00,117.37,117.44,117.31,117.4,13638.0,95.0913,95.148,95.0427,95.1156,13638.0
2016-09-15 15:30:00,117.4,117.48,117.38,117.4,16938.0,95.1156,95.1804,95.0994,95.1156,16938.0
2016-09-15 15:35:00,117.41,117.5,117.36,117.5,11567.0,95.1237,95.1966,95.0832,95.1966,11567.0
2016-09-15 15:40:00,117.48,117.58,117.44,117.52,12628.0,95.1804,95.2615,95.148,95.2128,12628.0
2016-09-15 15:45:00,117.52,117.55,117.38,117.4,18163.0,95.2128,95.2371,95.0994,95.1156,18163.0
2016-09-15 15:50:00,117.4,117.4,117.29,117.32,22385.0,95.1156,95.1156,95.0265,95.0508,22385.0
2016-09-15 15:55:00,117.32,117.36,117.29,117.34,34103.0,95.0508,95.0832,95.0265,95.067,34103.0
2016-09-16 09:30:00,116.94,116.97,116.27,116.27,249719.0,94.7429,94.7672,94.2001,94.2001,249719.0
2016-09-16 09:35:00,116.21,116.34,115.97,116.05,17321.0,94.1515,94.2568,93.9571,94.0219,17321.0
2016-09-16 09:40:00,116.05,116.12,115.82,116.04,15687.0,94.0219,94.0786,93.8355,94.0138,15687.0
2016-09-16 09:45:00,116.0,116.35,115.98,116.19,13610.0,93.9814,94.2649,93.9652,94.1353,13610.0
2016-09-16 09:50:00,116.14,116.26,116.09,116.18,5905.0,94.0948,94.192,94.0543,94.1272,5905.0
2016-09-16 09:55:00,116.21,116.31,116.18,116.31,6249.0,94.1515,94.2325,94.1272,94.2325,6249.0
2016-09-16 10:00:00,116.26,116.26,116.0,116.05,7152.0,94.192,94.192,93.9814,94.0219,7152.0
2016-09-16 10:05:00,116.03,116.07,115.9,116.04,5639.0,94.0057,94.0381,93.9003,94.0138,5639.0
2016-09-16 10:10:00,116.04,116.06,115.83,115.95,9991.0,94.0138,94.03,93.8436,93.9409,9991.0
2016-09-16 10:15:00,115.89,116.14,115.86,116.07,7721.0,93.8922,94.0948,93.8679,94.0381,7721.0
2016-09-16 10:20:00,116.07,116.08,115.99,115.99,10717.0,94.0381,94.0462,93.9733,93.9733,10717.0
2016-09-16 10:25:00,115.97,115.97,115.82,115.93,7252.0,93.9571,93.9571,93.8355,93.9246,7252.0
2016-09-16 10:30:00,115.93,116.07,115.89,116.05,15082.0,93.9246,94.0381,93.8922,94.0219,15082.0
2016-09-16 10:35:00,116.04,116.14,115.98,116.12,15342.0,94.0138,94.0948,93.9652,94.0786,15342.0
2016-09-16 10:40:00,116.09,116.15,116.0,116.02,12374.0,94.0543,94.1029,93.9814,93.9976,12374.0
2016-09-16 10:45:00,116.03,116.08,115.99,116.01,12793.0,94.0057,94.0462,93.9733,93.9895,12793.0
2016-09-16 10:50:00,116.0,116.1,115.98,116.04,6927.0,93.9814,94.0624,93.9652,94.0138,6927.0
2016-09-16 10:55:00,116.03,116.04,115.98,115.98,4113.0,94.0057,94.0138,93.9652,93.9652,4113.0
2016-09-16 11:00:00,115.97,115.99,115.86,115.93,5916.0,93.9571,93.9733,93.8679,93.9246,5916.0
2016-09-16 11:05:00,115.9,116.05,115.89,115.95,5732.0,93.9003,94.0219,93.8922,93.9409,5732.0
2016-09-16 11:10:00,115.93,116.08,115.91,116.07,5834.0,93.9246,94.0462,93.9084,94.0381,5834.0
2016-09-16 11:15:00,116.06,116.07,115.9,115.92,5328.0,94.03,94.0381,93.9003,93.9165,5328.0
2016-09-16 11:20:00,115.95,116.03,115.95,116.02,5300.0,93.9409,94.0057,93.9409,93.9976,5300.0
2016-09-16 11:25:00,116.01,116.01,115.89,115.89,2750.0,93.9895,93.9895,93.8922,93.8922,2750.0
2016-09-16 11:30:00,115.92,116.0,115.91,116.0,4925.0,93.9165,93.9814,93.9084,93.9814,4925.0
2016-09-16 11:35:00,116.02,116.14,116.0,116.08,3665.0,93.9976,94.0948,93.9814,94.0462,3665.0
2016-09-16 11:40:00,116.17,116.23,116.13,116.2,2307.0,94.1191,94.1677,94.0867,94.1434,2307.0
2016-09-16 11:45:00,116.22,116.35,116.21,116.35,4127.0,94.1596,94.2649,94.1515,94.2649,4127.0
2016-09-16 11:50:00,116.31,116.31,116.25,116.31,2903.0,94.2325,94.2325,94.1839,94.2325,2903.0
2016-09-16 11:55:00,116.31,116.33,116.26,116.33,3066.0,94.2325,94.2487,94.192,94.2487,3066.0
2016-09-16 12:00:00,116.32,116.4,116.31,116.35,2685.0,94.2406,94.3054,94.2325,94.2649,2685.0
2016-09-16 12:05:00,116.37,116.46,116.37,116.45,3341.0,94.2811,94.354,94.2811,94.3459,3341.0
2016-09-16 12:10:00,116.45,116.46,116.35,116.37,3169.0,94.3459,94.354,94.2649,94.2811,3169.0
2016-09-16 12:15:00,116.38,116.47,116.38,116.47,2896.0,94.2892,94.3621,94.2892,94.3621,2896.0
2016-09-16 12:20:00,116.44,116.49,116.44,116.48,3205.0,94.3378,94.3784,94.3378,94.3703,3205.0
2016-09-16 12:25:00,116.48,116.51,116.42,116.45,2304.0,94.3703,94.3946,94.3216,94.3459,2304.0
2016-09-16 12:30:00,116.46,116.47,116.38,116.38,1700.0,94.354,94.3621,94.2892,94.2892,1700.0
2016-09-16 12:35:00,116.41,116.44,116.39,116.43,3200.0,94.3135,94.3378,94.2973,94.3297,3200.0
2016-09-16 12:40:00,116.4,116.4,116.33,116.38,3943.0,94.3054,94.3054,94.2487,94.2892,3943.0
2016-09-16 12:45:00,116.34,116.44,116.3,116.38,3398.0,94.2568,94.3378,94.2244,94.2892,3398.0
2016-09-16 12:50:00,116.36,116.36,116.26,116.33,3375.0,94.273,94.273,94.192,94.2487,3375.0
2016-09-16 12:55:00,116.33,116.33,116.2,116.2,2000.0,94.2487,94.2487,94.1434,94.1434,2000.0
2016-09-16 13:00:00,116.21,116.35,116.2,116.31,4963.0,94.1515,94.2649,94.1434,94.2325,4963.0
2016-09-16 13:05:00,116.31,116.33,116.24,116.33,5552.0,94.2325,94.2487,94.1758,94.2487,5552.0
2016-09-16 13:10:00,116.32,116.36,116.25,116.26,9477.0,94.2406,94.273,94.1839,94.192,9477.0
2016-09-16 13:15:00,116.26,116.31,116.23,116.26,2997.0,94.192,94.2325,94.1677,94.192,2997.0
2016-09-16 13:20:00,116.25,116.31,116.22,116.31,2901.0,94.1839,94.2325,94.1596,94.2325,2901.0
2016-09-16 13:25:00,116.31,116.32,116.25,116.25,4200.0,94.2325,94.2406,94.1839,94.1839,4200.0
2016-09-16 13:30:00,116.22,116.27,116.13,116.13,4132.0,94.1596,94.2001,94.0867,94.0867,4132.0
2016-09-16 13:35:00,116.11,116.18,116.1,116.16,3500.0,94.0705,94.1272,94.0624,94.111,3500.0
2016-09-16 13:40:00,116.17,116.17,116.07,116.12,3660.0,94.1191,94.1191,94.0381,94.0786,3660.0
2016-09-16 13:45:00,116.08,116.08,115.95,115.99,10853.0,94.0462,94.0462,93.9409,93.9733,10853.0
2016-09-16 13:50:00,116.0,116.09,115.94,116.06,14612.0,93.9814,94.0543,93.9328,94.03,14612.0
2016-09-16 13:55:00,116.08,116.2,116.06,116.2,4884.0,94.0462,94.1434,94.03,94.1434,4884.0
2016-09-16 14:00:00,116.16,116.19,116.09,116.18,5839.0,94.111,94.1353,94.0543,94.1272,5839.0
2016-09-16 14:05:00,116.19,116.27,116.17,116.23,9237.0,94.1353,94.2001,94.1191,94.1677,9237.0
2016-09-16 14:10:00,116.23,116.3,116.18,116.24,10207.0,94.1677,94.2244,94.1272,94.1758,10207.0
2016-09-16 14:15:00,116.23,116.23,116.18,116.2,9784.0,94.1677,94.1677,94.1272,94.1434,9784.0
2016-09-16 14:20:00,116.21,116.27,116.2,116.23,5756.0,94.1515,94.2001,94.1434,94.1677,5756.0
2016-09-16 14:25:00,116.21,116.24,116.19,116.19,6656.0,94.1515,94.1758,94.1353,94.1353,6656.0
2016-09-16 14:30:00,116.2,116.31,116.2,116.29,7321.0,94.1434,94.2325,94.1434,94.2163,7321.0
2016-09-16 14:35:00,116.29,116.34,116.23,116.24,5122.0,94.2163,94.2568,94.1677,94.1758,5122.0
2016-09-16 14:40:00,116.26,116.36,116.23,116.34,6862.0,94.192,94.273,94.1677,94.2568,6862.0
2016-09-16 14:45:00,116.34,116.34,116.23,116.26,14445.0,94.2568,94.2568,94.1677,94.192,14445.0
2016-09-16 14:50:00,116.25,116.29,116.23,116.23,11062.0,94.1839,94.2163,94.1677,94.1677,11062.0
2016-09-16 14:55:00,116.21,116.23,116.17,116.18,30261.0,94.1515,94.1677,94.1191,94.1272,30261.0
2016-09-16 15:00:00,116.19,116.27,116.19,116.21,24614.0,94.1353,94.2001,94.1353,94.1515,24614.0
2016-09-16 15:05:00,116.22,116.24,116.16,116.2,18913.0,94.1596,94.1758,94.111,94.1434,18913.0
2016-09-16 15:10:00,116.2,116.23,116.14,116.22,24499.0,94.1434,94.1677,94.0948,94.1596,24499.0
2016-09-16 15:15:00,116.22,116.26,116.2,116.24,12501.0,94.1596,94.192,94.1434,94.1758,12501.0
2016-09-16 15:20:00,116.23,116.3,116.22,116.25,12078.0,94.1677,94.2244,94.1596,94.1839,12078.0
2016-09-16 15:25:00,116.25,116.28,116.21,116.25,14381.0,94.1839,94.2082,94.1515,94.1839,14381.0
2016-09-16 15:30:00,116.25,116.36,116.25,116.29,34099.0,94.1839,94.273,94.1839,94.2163,34099.0
2016-09-16 15:35:00,116.29,116.39,116.29,116.37,19743.0,94.2163,94.2973,94.2163,94.2811,19743.0
2016-09-16 15:40:00,116.36,116.4,116.3,116.33,19689.0,94.273,94.3054,94.2244,94.2487,19689.0
2016-09-16 15:45:00,116.33,116.4,116.32,116.37,36337.0,94.2487,94.3054,94.2406,94.2811,36337.0
2016-09-16 15:50:00,116.37,116.37,116.23,116.26,35185.0,94.2811,94.2811,94.1677,94.192,35185.0
2016-09-16 15:55:00,116.26,116.31,116.16,116.21,59713.0,94.192,94.2325,94.111,94.1515,59713.0
2016-09-19 09:30:00,117.0,117.17,116.71,117.06,19171.0,94.7915,94.9293,94.5566,94.8402,19171.0
2016-09-19 09:35:00,117.2,117.24,117.13,117.14,2900.0,94.9536,94.986,94.8969,94.905,2900.0
2016-09-19 09:40:00,117.14,117.36,117.11,117.36,7344.0,94.905,95.0832,94.8807,95.0832,7344.0
2016-09-19 09:45:00,117.42,117.63,117.36,117.61,4436.0,95.1318,95.302,95.0832,95.2858,4436.0
2016-09-19 09:50:00,117.57,117.59,117.49,117.55,7332.0,95.2534,95.2696,95.1885,95.2371,7332.0
2016-09-19 09:55:00,117.6,117.77,117.59,117.76,6468.0,95.2777,95.4154,95.2696,95.4073,6468.0
2016-09-19 10:00:00,117.77,117.92,117.77,117.86,8234.0,95.4154,95.5369,95.4154,95.4883,8234.0
2016-09-19 10:05:00,117.81,117.91,117.81,117.89,9194.0,95.4478,95.5288,95.4478,95.5126,9194.0
2016-09-19 10:10:00,117.89,117.92,117.83,117.88,20484.0,95.5126,95.5369,95.464,95.5045,20484.0
2016-09-19 10:15:00,117.89,117.98,117.89,117.91,10032.0,95.5126,95.5855,95.5126,95.5288,10032.0
2016-09-19 10:20:00,117.92,117.93,117.75,117.79,7773.0,95.5369,95.545,95.3992,95.4316,7773.0
2016-09-19 10:25:00,117.8,117.81,117.68,117.7,7006.0,95.4397,95.4478,95.3425,95.3587,7006.0
2016-09-19 10:30:00,117.69,117.77,117.68,117.73,14114.0,95.3506,95.4154,95.3425,95.383,14114.0
2016-09-19 10:35:00,117.73,117.73,117.59,117.64,12751.0,95.383,95.383,95.2696,95.3101,12751.0
2016-09-19 10:40:00,117.62,117.76,117.57,117.76,22444.0,95.2939,95.4073,95.2534,95.4073,22444.0
2016-09-19 10:45:00,117.74,117.75,117.61,117.7,10051.0,95.3911,95.3992,95.2858,95.3587,10051.0
2016-09-19 10:50:00,117.67,117.71,117.62,117.65,12914.0,95.3344,95.3668,95.2939,95.3182,12914.0
2016-09-19 10:55:00,117.65,117.73,117.64,117.73,9650.0,95.3182,95.383,95.3101,95.383,9650.0
2016-09-19 11:00:00,117.73,117.74,117.68,117.72,6110.0,95.383,95.3911,95.3425,95.3749,6110.0
2016-09-19 11:05:00,117.73,117.86,117.73,117.86,7449.0,95.383,95.4883,95.383,95.4883,7449.0
2016-09-19 11:10:00,117.85,117.85,117.76,117.76,17686.0,95.4802,95.4802,95.4073,95.4073,17686.0
2016-09-19 11:15:00,117.74,117.78,117.74,117.76,7060.0,95.3911,95.4235,95.3911,95.4073,7060.0
2016-09-19 11:20:00,117.77,117.77,117.63,117.63,14168.0,95.4154,95.4154,95.302,95.302,14168.0
2016-09-19 11:25:00,117.66,117.66,117.58,117.63,7585.0,95.3263,95.3263,95.2615,95.302,7585.0
2016-09-19 11:30:00,117.65,117.69,117.56,117.66,6473.0,95.3182,95.3506,95.2452,95.3263,6473.0
2016-09-19 11:35:00,117.66,117.69,117.64,117.64,8741.0,95.3263,95.3506,95.3101,95.3101,8741.0
2016-09-19 11:40:00,117.65,117.69,117.63,117.64,7666.0,95.3182,95.3506,95.302,95.3101,7666.0
2016-09-19 11:45:00,117.64,117.8,117.64,117.8,4383.0,95.3101,95.4397,95.3101,95.4397,4383.0
2016-09-19 11:50:00,117.81,117.81,117.72,117.72,8708.0,95.4478,95.4478,95.3749,95.3749,8708.0
2016-09-19 11:55:00,117.71,117.73,117.69,117.72,10544.0,95.3668,95.383,95.3506,95.3749,10544.0
2016-09-19 12:00:00,117.71,117.74,117.66,117.69,14400.0,95.3668,95.3911,95.3263,95.3506,14400.0
2016-09-19 12:05:00,117.69,117.69,117.63,117.65,9388.0,95.3506,95.3506,95.302,95.3182,9388.0
2016-09-19 12:10:00,117.65,117.66,117.48,117.53,14486.0,95.3182,95.3263,95.1804,95.2209,14486.0
2016-09-19 12:15:00,117.5,117.52,117.41,117.43,6761.0,95.1966,95.2128,95.1237,95.1399,6761.0
2016-09-19 12:20:00,117.4,117.43,117.4,117.41,2864.0,95.1156,95.1399,95.1156,95.1237,2864.0
2016-09-19 12:25:00,117.41,117.43,117.39,117.4,3150.0,95.1237,95.1399,95.1075,95.1156,3150.0
2016-09-19 12:30:00,117.4,117.41,117.31,117.35,7651.0,95.1156,95.1237,95.0427,95.0751,7651.0
2016-09-19 12:35:00,117.35,117.42,117.31,117.41,6278.0,95.0751,95.1318,95.0427,95.1237,6278.0
2016-09-19 12:40:00,117.41,117.51,117.41,117.5,4627.0,95.1237,95.2047,95.1237,95.1966,4627.0
2016-09-19 12:45:00,117.5,117.54,117.48,117.48,4512.0,95.1966,95.229,95.1804,95.1804,4512.0
2016-09-19 12:50:00,117.48,117.52,117.48,117.48,7198.0,95.1804,95.2128,95.1804,95.1804,7198.0
2016-09-19 12:55:00,117.49,117.49,117.33,117.36,6059.0,95.1885,95.1885,95.0589,95.0832,6059.0
2016-09-19 13:00:00,117.34,117.37,117.27,117.29,5508.0,95.067,95.0913,95.0103,95.0265,5508.0
2016-09-19 13:05:00,117.29,117.38,117.27,117.36,6832.0,95.0265,95.0994,95.0103,95.0832,6832.0
2016-09-19 13:10:00,117.36,117.37,117.33,117.35,2655.0,95.0832,95.0913,95.0589,95.0751,2655.0
2016-09-19 13:15:00,117.36,117.41,117.34,117.34,4011.0,95.0832,95.1237,95.067,95.067,4011.0
2016-09-19 13:20:00,117.33,117.35,117.29,117.3,6210.0,95.0589,95.0751,95.0265,95.0346,6210.0
2016-09-19 13:25:00,117.31,117.33,117.28,117.3,2078.0,95.0427,95.0589,95.0184,95.0346,2078.0
2016-09-19 13:30:00,117.28,117.29,117.03,117.03,5846.0,95.0184,95.0265,94.8159,94.8159,5846.0
2016-09-19 13:35:00,117.03,117.03,116.9,116.94,6466.0,94.8159,94.8159,94.7105,94.7429,6466.0
2016-09-19 13:40:00,116.91,116.99,116.9,116.9,3599.0,94.7186,94.7834,94.7105,94.7105,3599.0
2016-09-19 13:45:00,116.88,117.06,116.87,117.03,4900.0,94.6943,94.8402,94.6862,94.8159,4900.0
2016-09-19 13:50:00,117.03,117.04,116.99,117.04,4750.0,94.8159,94.824,94.7834,94.824,4750.0
2016-09-19 13:55:00,117.07,117.16,117.01,117.16,4113.0,94.8483,94.9212,94.7996,94.9212,4113.0
2016-09-19 14:00:00,117.14,117.17,117.11,117.16,6811.0,94.905,94.9293,94.8807,94.9212,6811.0
2016-09-19 14:05:00,117.17,117.23,117.17,117.18,7959.0,94.9293,94.9779,94.9293,94.9374,7959.0
2016-09-19 14:10:00,117.21,117.26,117.16,117.25,4910.0,94.9617,95.0022,94.9212,94.9941,4910.0
2016-09-19 14:15:00,117.26,117.37,117.24,117.3,9311.0,95.0022,95.0913,94.986,95.0346,9311.0
2016-09-19 14:20:00,117.3,117.32,117.23,117.29,3341.0,95.0346,95.0508,94.9779,95.0265,3341.0
2016-09-19 14:25:00,117.29,117.36,117.27,117.36,7757.0,95.0265,95.0832,95.0103,95.0832,7757.0
2016-09-19 14:30:00,117.34,117.43,117.34,117.4,12013.0,95.067,95.1399,95.067,95.1156,12013.0
2016-09-19 14:35:00,117.4,117.51,117.4,117.42,5688.0,95.1156,95.2047,95.1156,95.1318,5688.0
2016-09-19 14:40:00,117.41,117.47,117.37,117.41,4652.0,95.1237,95.1723,95.0913,95.1237,4652.0
2016-09-19 14:45:00,117.41,117.56,117.4,117.56,3634.0,95.1237,95.2452,95.1156,95.2452,3634.0
2016-09-19 14:50:00,117.56,117.62,117.56,117.56,4693.0,95.2452,95.2939,95.2452,95.2452,4693.0
2016-09-19 14:55:00,117.56,117.6,117.55,117.59,3700.0,95.2452,95.2777,95.2371,95.2696,3700.0
2016-09-19 15:00:00,117.59,117.59,117.51,117.56,5866.0,95.2696,95.2696,95.2047,95.2452,5866.0
2016-09-19 15:05:00,117.55,117.58,117.47,117.48,9862.0,95.2371,95.2615,95.1723,95.1804,9862.0
2016-09-19 15:10:00,117.47,117.49,117.42,117.44,9323.0,95.1723,95.1885,95.1318,95.148,9323.0
2016-09-19 15:15:00,117.43,117.44,117.26,117.35,12287.0,95.1399,95.148,95.0022,95.0751,12287.0
2016-09-19 15:20:00,117.34,117.38,117.31,117.37,7491.0,95.067,95.0994,95.0427,95.0913,7491.0
2016-09-19 15:25:00,117.36,117.46,117.32,117.32,10950.0,95.0832,95.1642,95.0508,95.0508,10950.0
2016-09-19 15:30:00,117.29,117.31,117.08,117.16,15910.0,95.0265,95.0427,94.8564,94.9212,15910.0
2016-09-19 15:35:00,117.16,117.29,117.11,117.24,17091.0,94.9212,95.0265,94.8807,94.986,17091.0
2016-09-19 15:40:00,117.24,117.36,117.21,117.32,14739.0,94.986,95.0832,94.9617,95.0508,14739.0
2016-09-19 15:45:00,117.34,117.39,117.29,117.34,17696.0,95.067,95.1075,95.0265,95.067,17696.0
2016-09-19 15:50:00,117.34,117.39,117.25,117.34,25146.0,95.067,95.1075,94.9941,95.067,25146.0
2016-09-19 15:55:00,117.34,117.34,117.14,117.17,44636.0,95.067,95.067,94.905,94.9293,44636.0
2016-09-20 09:30:00,117.77,118.18,117.77,118.15,15406.0,95.4154,95.7476,95.4154,95.7233,15406.0
2016-09-20 09:35:00,118.11,118.29,118.0,118.11,11831.0,95.6909,95.8367,95.6017,95.6909,11831.0
2016-09-20 09:40:00,118.06,118.1,117.86,117.92,14886.0,95.6503,95.6827,95.4883,95.5369,14886.0
2016-09-20 09:45:00,118.0,118.02,117.88,117.97,3240.0,95.6017,95.6179,95.5045,95.5774,3240.0
2016-09-20 09:50:00,118.05,118.12,118.03,118.1,4300.0,95.6422,95.699,95.626,95.6827,4300.0
2016-09-20 09:55:00,118.08,118.24,118.06,118.24,7693.0,95.6665,95.7962,95.6503,95.7962,7693.0
2016-09-20 10:00:00,118.24,118.34,118.24,118.32,14494.0,95.7962,95.8772,95.7962,95.861,14494.0
2016-09-20 10:05:00,118.33,118.33,118.26,118.3,26289.0,95.8691,95.8691,95.8124,95.8448,26289.0
2016-09-20 10:10:00,118.3,118.3,118.09,118.16,5015.0,95.8448,95.8448,95.6746,95.7314,5015.0
2016-09-20 10:15:00,118.15,118.15,118.05,118.15,5568.0,95.7233,95.7233,95.6422,95.7233,5568.0
2016-09-20 10:20:00,118.14,118.2,118.09,118.16,14481.0,95.7152,95.7638,95.6746,95.7314,14481.0
2016-09-20 10:25:00,118.17,118.2,118.12,118.16,5858.0,95.7395,95.7638,95.699,95.7314,5858.0
2016-09-20 10:30:00,118.12,118.2,118.06,118.06,8224.0,95.699,95.7638,95.6503,95.6503,8224.0
2016-09-20 10:35:00,118.03,118.07,117.93,117.93,25449.0,95.626,95.6584,95.545,95.545,25449.0
2016-09-20 10:40:00,117.91,117.93,117.87,117.87,2400.0,95.5288,95.545,95.4964,95.4964,2400.0
2016-09-20 10:45:00,117.85,117.98,117.85,117.98,6560.0,95.4802,95.5855,95.4802,95.5855,6560.0
2016-09-20 10:50:00,118.0,118.05,117.99,118.03,7188.0,95.6017,95.6422,95.5936,95.626,7188.0
2016-09-20 10:55:00,118.02,118.06,118.0,118.0,5506.0,95.6179,95.6503,95.6017,95.6017,5506.0
2016-09-20 11:00:00,118.01,118.14,118.01,118.13,9461.0,95.6098,95.7152,95.6098,95.7071,9461.0
2016-09-20 11:05:00,118.13,118.29,118.13,118.26,13943.0,95.7071,95.8367,95.7071,95.8124,13943.0
2016-09-20 11:10:00,118.26,118.46,118.26,118.37,56961.0,95.8124,95.9744,95.8124,95.9015,56961.0
2016-09-20 11:15:00,118.37,118.48,118.33,118.48,52579.0,95.9015,95.9906,95.8691,95.9906,52579.0
2016-09-20 11:20:00,118.48,118.61,118.44,118.44,43969.0,95.9906,96.0959,95.9582,95.9582,43969.0
2016-09-20 11:25:00,118.47,118.49,118.38,118.45,20221.0,95.9825,95.9987,95.9096,95.9663,20221.0
2016-09-20 11:30:00,118.44,118.53,118.4,118.43,23602.0,95.9582,96.0311,95.9258,95.9501,23602.0
2016-09-20 11:35:00,118.42,118.52,118.4,118.45,15219.0,95.942,96.023,95.9258,95.9663,15219.0
2016-09-20 11:40:00,118.47,118.57,118.44,118.55,15925.0,95.9825,96.0635,95.9582,96.0473,15925.0
2016-09-20 11:45:00,118.53,118.58,118.49,118.56,14454.0,96.0311,96.0716,95.9987,96.0554,14454.0
2016-09-20 11:50:00,118.57,118.62,118.55,118.61,12304.0,96.0635,96.104,96.0473,96.0959,12304.0
2016-09-20 11:55:00,118.61,118.65,118.48,118.51,17029.0,96.0959,96.1284,95.9906,96.0149,17029.0
2016-09-20 12:00:00,118.5,118.5,118.37,118.4,11800.0,96.0068,96.0068,95.9015,95.9258,11800.0
2016-09-20 12:05:00,118.39,118.45,118.38,118.45,14333.0,95.9177,95.9663,95.9096,95.9663,14333.0
2016-09-20 12:10:00,118.45,118.45,118.39,118.4,11603.0,95.9663,95.9663,95.9177,95.9258,11603.0
2016-09-20 12:15:00,118.39,118.45,118.39,118.41,12792.0,95.9177,95.9663,95.9177,95.9339,12792.0
2016-09-20 12:20:00,118.41,118.5,118.41,118.49,8495.0,95.9339,96.0068,95.9339,95.9987,8495.0
2016-09-20 12:25:00,118.5,118.56,118.44,118.54,9503.0,96.0068,96.0554,95.9582,96.0392,9503.0
2016-09-20 12:30:00,118.54,118.56,118.48,118.49,7700.0,96.0392,96.0554,95.9906,95.9987,7700.0
2016-09-20 12:35:00,118.5,118.51,118.42,118.44,9765.0,96.0068,96.0149,95.942,95.9582,9765.0
2016-09-20 12:40:00,118.44,118.46,118.42,118.45,6680.0,95.9582,95.9744,95.942,95.9663,6680.0
2016-09-20 12:45:00,118.44,118.46,118.33,118.33,16110.0,95.9582,95.9744,95.8691,95.8691,16110.0
2016-09-20 12:50:00,118.35,118.57,118.35,118.38,17174.0,95.8853,96.0635,95.8853,95.9096,17174.0
2016-09-20 12:55:00,118.38,118.4,118.22,118.22,12590.0,95.9096,95.9258,95.78,95.78,12590.0
2016-09-20 13:00:00,118.24,118.27,118.19,118.24,11509.0,95.7962,95.8205,95.7557,95.7962,11509.0
2016-09-20 13:05:00,118.26,118.31,118.26,118.3,9745.0,95.8124,95.8529,95.8124,95.8448,9745.0
2016-09-20 13:10:00,118.31,118.35,118.28,118.34,8715.0,95.8529,95.8853,95.8286,95.8772,8715.0
2016-09-20 13:15:00,118.35,118.42,118.35,118.4,5000.0,95.8853,95.942,95.8853,95.9258,5000.0
2016-09-20 13:20:00,118.4,118.41,118.35,118.35,6563.0,95.9258,95.9339,95.8853,95.8853,6563.0
2016-09-20 13:25:00,118.36,118.41,118.35,118.4,10537.0,95.8934,95.9339,95.8853,95.9258,10537.0
2016-09-20 13:30:00,118.4,118.46,118.38,118.46,10576.0,95.9258,95.9744,95.9096,95.9744,10576.0
2016-09-20 13:35:00,118.44,118.55,118.42,118.53,7035.0,95.9582,96.0473,95.942,96.0311,7035.0
2016-09-20 13:40:00,118.51,118.54,118.49,118.52,6916.0,96.0149,96.0392,95.9987,96.023,6916.0
2016-09-20 13:45:00,118.52,118.52,118.44,118.49,8343.0,96.023,96.023,95.9582,95.9987,8343.0
2016-09-20 13:50:00,118.51,118.56,118.48,118.56,7801.0,96.0149,96.0554,95.9906,96.0554,7801.0
2016-09-20 13:55:00,118.57,118.66,118.56,118.63,8711.0,96.0635,96.1365,96.0554,96.1121,8711.0
2016-09-20 14:00:00,118.61,118.65,118.58,118.62,14418.0,96.0959,96.1284,96.0716,96.104,14418.0
2016-09-20 14:05:00,118.61,118.63,118.55,118.56,16587.0,96.0959,96.1121,96.0473,96.0554,16587.0
2016-09-20 14:10:00,118.57,118.61,118.49,118.49,30189.0,96.0635,96.0959,95.9987,95.9987,30189.0
2016-09-20 14:15:00,118.5,118.5,118.42,118.44,4941.0,96.0068,96.0068,95.942,95.9582,4941.0
2016-09-20 14:20:00,118.42,118.44,118.38,118.38,7162.0,95.942,95.9582,95.9096,95.9096,7162.0
2016-09-20 14:25:00,118.37,118.42,118.3,118.38,12114.0,95.9015,95.942,95.8448,95.9096,12114.0
2016-09-20 14:30:00,118.36,118.56,118.35,118.56,14691.0,95.8934,96.0554,95.8853,96.0554,14691.0
2016-09-20 14:35:00,118.59,118.64,118.53,118.63,12880.0,96.0797,96.1202,96.0311,96.1121,12880.0
2016-09-20 14:40:00,118.64,118.69,118.52,118.52,15051.0,96.1202,96.1608,96.023,96.023,15051.0
2016-09-20 14:45:00,118.5,118.68,118.47,118.66,17258.0,96.0068,96.1527,95.9825,96.1365,17258.0
2016-09-20 14:50:00,118.65,118.7,118.64,118.65,10684.0,96.1284,96.1689,96.1202,96.1284,10684.0
2016-09-20 14:55:00,118.65,118.79,118.62,118.76,23844.0,96.1284,96.2418,96.104,96.2175,23844.0
2016-09-20 15:00:00,118.76,118.84,118.7,118.7,20814.0,96.2175,96.2823,96.1689,96.1689,20814.0
2016-09-20 15:05:00,118.71,118.77,118.67,118.77,11353.0,96.177,96.2256,96.1446,96.2256,11353.0
2016-09-20 15:10:00,118.78,118.9,118.75,118.89,20954.0,96.2337,96.3309,96.2094,96.3228,20954.0
2016-09-20 15:15:00,118.91,118.93,118.87,118.87,18243.0,96.339,96.3552,96.3066,96.3066,18243.0
2016-09-20 15:20:00,118.87,118.9,118.84,118.87,20491.0,96.3066,96.3309,96.2823,96.3066,20491.0
2016-09-20 15:25:00,118.88,118.95,118.87,118.87,29964.0,96.3147,96.3714,96.3066,96.3066,29964.0
2016-09-20 15:30:00,118.87,118.88,118.74,118.74,29568.0,96.3066,96.3147,96.2013,96.2013,29568.0
2016-09-20 15:35:00,118.75,118.76,118.62,118.69,52635.0,96.2094,96.2175,96.104,96.1608,52635.0
2016-09-20 15:40:00,118.68,118.71,118.64,118.67,30703.0,96.1527,96.177,96.1202,96.1446,30703.0
2016-09-20 15:45:00,118.67,118.78,118.62,118.7,70138.0,96.1446,96.2337,96.104,96.1689,70138.0
2016-09-20 15:50:00,118.71,118.72,118.6,118.61,64051.0,96.177,96.1851,96.0878,96.0959,64051.0
2016-09-20 15:55:00,118.61,118.62,118.41,118.41,115706.0,96.0959,96.104,95.9339,95.9339,115706.0
2016-09-21 09:30:00,118.8,118.94,118.7,118.89,24931.0,96.2499,96.3633,96.1689,96.3228,24931.0
2016-09-21 09:35:00,118.95,119.0,118.86,118.98,6154.0,96.3714,96.4119,96.2985,96.3957,6154.0
2016-09-21 09:40:00,118.98,119.0,118.66,118.66,18532.0,96.3957,96.4119,96.1365,96.1365,18532.0
2016-09-21 09:45:00,118.68,118.75,118.63,118.73,18165.0,96.1527,96.2094,96.1121,96.1932,18165.0
2016-09-21 09:50:00,118.75,118.82,118.7,118.75,12233.0,96.2094,96.2661,96.1689,96.2094,12233.0
2016-09-21 09:55:00,118.72,118.8,118.69,118.8,6520.0,96.1851,96.2499,96.1608,96.2499,6520.0
2016-09-21 10:00:00,118.77,118.78,118.69,118.69,9115.0,96.2256,96.2337,96.1608,96.1608,9115.0
2016-09-21 10:05:00,118.7,118.78,118.7,118.72,6420.0,96.1689,96.2337,96.1689,96.1851,6420.0
2016-09-21 10:10:00,118.72,118.72,118.63,118.63,5210.0,96.1851,96.1851,96.1121,96.1121,5210.0
2016-09-21 10:15:00,118.65,118.65,118.49,118.51,17665.0,96.1284,96.1284,95.9987,96.0149,17665.0
2016-09-21 10:20:00,118.5,118.52,118.4,118.48,16010.0,96.0068,96.023,95.9258,95.9906,16010.0
2016-09-21 10:25:00,118.48,118.53,118.32,118.35,16471.0,95.9906,96.0311,95.861,95.8853,16471.0
2016-09-21 10:30:00,118.35,118.41,118.23,118.25,20816.0,95.8853,95.9339,95.7881,95.8043,20816.0
2016-09-21 10:35:00,118.24,118.29,118.17,118.17,56410.0,95.7962,95.8367,95.7395,95.7395,56410.0
2016-09-21 10:40:00,118.16,118.27,118.15,118.23,23256.0,95.7314,95.8205,95.7233,95.7881,23256.0
2016-09-21 10:45:00,118.25,118.26,117.95,118.04,59983.0,95.8043,95.8124,95.5612,95.6341,59983.0
2016-09-21 10:50:00,118.04,118.14,118.03,118.14,5352.0,95.6341,95.7152,95.626,95.7152,5352.0
2016-09-21 10:55:00,118.14,118.15,118.01,118.01,6006.0,95.7152,95.7233,95.6098,95.6098,6006.0
2016-09-21 11:00:00,118.02,118.09,117.98,118.07,7743.0,95.6179,95.6746,95.5855,95.6584,7743.0
2016-09-21 11:05:00,118.07,118.11,118.0,118.01,4621.0,95.6584,95.6909,95.6017,95.6098,4621.0
2016-09-21 11:10:00,118.01,118.04,117.95,118.03,7692.0,95.6098,95.6341,95.5612,95.626,7692.0
2016-09-21 11:15:00,118.03,118.12,118.03,118.12,10066.0,95.626,95.699,95.626,95.699,10066.0
2016-09-21 11:20:00,118.1,118.2,118.1,118.2,3613.0,95.6827,95.7638,95.6827,95.7638,3613.0
2016-09-21 11:25:00,118.2,118.21,118.16,118.18,4294.0,95.7638,95.7719,95.7314,95.7476,4294.0
2016-09-21 11:30:00,118.19,118.25,118.14,118.19,6918.0,95.7557,95.8043,95.7152,95.7557,6918.0
2016-09-21 11:35:00,118.17,118.27,118.17,118.26,5966.0,95.7395,95.8205,95.7395,95.8124,5966.0
2016-09-21 11:40:00,118.26,118.31,118.17,118.17,8181.0,95.8124,95.8529,95.7395,95.7395,8181.0
2016-09-21 11:45:00,118.15,118.2,118.14,118.17,4885.0,95.7233,95.7638,95.7152,95.7395,4885.0
2016-09-21 11:50:00,118.17,118.19,118.11,118.13,6413.0,95.7395,95.7557,95.6909,95.7071,6413.0
2016-09-21 11:55:00,118.13,118.28,118.12,118.28,5070.0,95.7071,95.8286,95.699,95.8286,5070.0
2016-09-21 12:00:00,118.25,118.34,118.25,118.32,5651.0,95.8043,95.8772,95.8043,95.861,5651.0
2016-09-21 12:05:00,118.31,118.38,118.29,118.29,6251.0,95.8529,95.9096,95.8367,95.8367,6251.0
2016-09-21 12:10:00,118.28,118.3,118.23,118.23,3493.0,95.8286,95.8448,95.7881,95.7881,3493.0
2016-09-21 12:15:00,118.2,118.2,118.02,118.04,9743.0,95.7638,95.7638,95.6179,95.6341,9743.0
2016-09-21 12:20:00,118.05,118.08,118.01,118.02,8281.0,95.6422,95.6665,95.6098,95.6179,8281.0
2016-09-21 12:25:00,118.01,118.02,117.98,118.0,5805.0,95.6098,95.6179,95.5855,95.6017,5805.0
2016-09-21 12:30:00,117.98,117.98,117.87,117.87,4296.0,95.5855,95.5855,95.4964,95.4964,4296.0
2016-09-21 12:35:00,117.86,117.92,117.83,117.85,11525.0,95.4883,95.5369,95.464,95.4802,11525.0
2016-09-21 12:40:00,117.84,117.95,117.81,117.95,7950.0,95.4721,95.5612,95.4478,95.5612,7950.0
2016-09-21 12:45:00,117.96,117.98,117.92,117.98,5141.0,95.5693,95.5855,95.5369,95.5855,5141.0
2016-09-21 12:50:00,117.98,118.11,117.97,118.09,3565.0,95.5855,95.6909,95.5774,95.6746,3565.0
2016-09-21 12:55:00,118.08,118.12,118.06,118.11,6312.0,95.6665,95.699,95.6503,95.6909,6312.0
2016-09-21 13:00:00,118.11,118.19,118.1,118.16,8900.0,95.6909,95.7557,95.6827,95.7314,8900.0
2016-09-21 13:05:00,118.15,118.16,118.06,118.06,9655.0,95.7233,95.7314,95.6503,95.6503,9655.0
2016-09-21 13:10:00,118.05,118.06,117.98,118.0,5803.0,95.6422,95.6503,95.5855,95.6017,5803.0
2016-09-21 13:15:00,117.99,117.99,117.92,117.95,8104.0,95.5936,95.5936,95.5369,95.5612,8104.0
2016-09-21 13:20:00,117.96,118.01,117.89,117.93,8602.0,95.5693,95.6098,95.5126,95.545,8602.0
2016-09-21 13:25:00,117.92,117.96,117.91,117.92,4200.0,95.5369,95.5693,95.5288,95.5369,4200.0
2016-09-21 13:30:00,117.91,117.92,117.86,117.87,10795.0,95.5288,95.5369,95.4883,95.4964,10795.0
2016-09-21 13:35:00,117.89,117.94,117.86,117.9,13312.0,95.5126,95.5531,95.4883,95.5207,13312.0
2016-09-21 13:40:00,117.89,117.89,117.82,117.83,8214.0,95.5126,95.5126,95.4559,95.464,8214.0
2016-09-21 13:45:00,117.83,117.96,117.82,117.9,6958.0,95.464,95.5693,95.4559,95.5207,6958.0
2016-09-21 13:50:00,117.88,117.89,117.79,117.79,7335.0,95.5045,95.5126,95.4316,95.4316,7335.0
2016-09-21 13:55:00,117.81,118.09,117.78,118.06,15430.0,95.4478,95.6746,95.4235,95.6503,15430.0
2016-09-21 14:00:00,118.06,118.64,117.98,118.18,42376.0,95.6503,96.1202,95.5855,95.7476,42376.0
2016-09-21 14:05:00,118.19,118.33,118.18,118.21,44952.0,95.7557,95.8691,95.7476,95.7719,44952.0
2016-09-21 14:10:00,118.2,118.57,118.2,118.31,24011.0,95.7638,96.0635,95.7638,95.8529,24011.0
2016-09-21 14:15:00,118.3,118.47,118.24,118.35,12329.0,95.8448,95.9825,95.7962,95.8853,12329.0
2016-09-21 14:20:00,118.32,118.46,118.18,118.2,13606.0,95.861,95.9744,95.7476,95.7638,13606.0
2016-09-21 14:25:00,118.18,118.27,117.97,118.0,8455.0,95.7476,95.8205,95.5774,95.6017,8455.0
2016-09-21 14:30:00,118.01,118.08,117.92,118.06,10705.0,95.6098,95.6665,95.5369,95.6503,10705.0
2016-09-21 14:35:00,118.07,118.31,118.06,118.28,11689.0,95.6584,95.8529,95.6503,95.8286,11689.0
2016-09-21 14:40:00,118.24,118.43,118.2,118.32,42408.0,95.7962,95.9501,95.7638,95.861,42408.0
2016-09-21 14:45:00,118.34,118.5,118.3,118.33,17566.0,95.8772,96.0068,95.8448,95.8691,17566.0
2016-09-21 14:50:00,118.32,118.33,118.21,118.26,12236.0,95.861,95.8691,95.7719,95.8124,12236.0
2016-09-21 14:55:00,118.27,118.52,118.27,118.5,47250.0,95.8205,96.023,95.8205,96.0068,47250.0
2016-09-21 15:00:00,118.5,118.55,118.33,118.53,16279.0,96.0068,96.0473,95.8691,96.0311,16279.0
2016-09-21 15:05:00,118.55,118.63,118.43,118.48,18931.0,96.0473,96.1121,95.9501,95.9906,18931.0
2016-09-21 15:10:00,118.48,118.68,118.46,118.67,18246.0,95.9906,96.1527,95.9744,96.1446,18246.0
2016-09-21 15:15:00,118.7,118.84,118.68,118.71,11358.0,96.1689,96.2823,96.1527,96.177,11358.0
2016-09-21 15:20:00,118.7,118.86,118.69,118.78,9226.0,96.1689,96.2985,96.1608,96.2337,9226.0
2016-09-21 15:25:00,118.81,118.93,118.76,118.86,11098.0,96.258,96.3552,96.2175,96.2985,11098.0
2016-09-21 15:30:00,118.86,119.0,118.86,118.96,25626.0,96.2985,96.4119,96.2985,96.3795,25626.0
2016-09-21 15:35:00,118.96,119.0,118.89,118.91,22760.0,96.3795,96.4119,96.3228,96.339,22760.0
2016-09-21 15:40:00,118.92,119.11,118.91,119.1,22855.0,96.3471,96.501,96.339,96.4929,22855.0
2016-09-21 15:45:00,119.14,119.21,119.14,119.14,32282.0,96.5253,96.5821,96.5253,96.5253,32282.0
2016-09-21 15:50:00,119.14,119.16,119.06,119.1,31378.0,96.5253,96.5415,96.4605,96.4929,31378.0
2016-09-21 15:55:00,119.1,119.17,119.02,119.05,92314.0,96.4929,96.5496,96.4281,96.4524,92314.0
2016-09-22 09:30:00,120.11,120.44,119.74,120.29,39307.0,97.3112,97.5786,97.0115,97.4571,39307.0
2016-09-22 09:35:00,120.43,120.56,120.18,120.19,9509.0,97.5705,97.6758,97.3679,97.376,9509.0
2016-09-22 09:40:00,120.12,120.19,120.06,120.06,8142.0,97.3193,97.376,97.2707,97.2707,8142.0
2016-09-22 09:45:00,120.1,120.2,119.99,120.01,30292.0,97.3031,97.3841,97.214,97.2302,30292.0
2016-09-22 09:50:00,120.01,120.18,119.9,120.18,21815.0,97.2302,97.3679,97.1411,97.3679,21815.0
2016-09-22 09:55:00,120.15,120.35,120.12,120.26,20310.0,97.3436,97.5057,97.3193,97.4327,20310.0
2016-09-22 10:00:00,120.26,120.26,120.13,120.17,9379.0,97.4327,97.4327,97.3274,97.3598,9379.0
2016-09-22 10:05:00,120.16,120.18,120.0,120.0,6345.0,97.3517,97.3679,97.2221,97.2221,6345.0
2016-09-22 10:10:00,119.99,120.18,119.98,120.09,20107.0,97.214,97.3679,97.2059,97.295,20107.0
2016-09-22 10:15:00,120.08,120.09,120.05,120.08,4801.0,97.2869,97.295,97.2626,97.2869,4801.0
2016-09-22 10:20:00,120.06,120.06,119.98,120.06,4512.0,97.2707,97.2707,97.2059,97.2707,4512.0
2016-09-22 10:25:00,120.06,120.19,120.06,120.17,7160.0,97.2707,97.376,97.2707,97.3598,7160.0
2016-09-22 10:30:00,120.18,120.28,120.18,120.22,14108.0,97.3679,97.449,97.3679,97.4003,14108.0
2016-09-22 10:35:00,120.21,120.22,120.07,120.12,5800.0,97.3922,97.4003,97.2788,97.3193,5800.0
2016-09-22 10:40:00,120.18,120.18,120.04,120.04,4300.0,97.3679,97.3679,97.2545,97.2545,4300.0
2016-09-22 10:45:00,120.04,120.19,120.04,120.1,9366.0,97.2545,97.376,97.2545,97.3031,9366.0
2016-09-22 10:50:00,120.13,120.19,120.1,120.18,7080.0,97.3274,97.376,97.3031,97.3679,7080.0
2016-09-22 10:55:00,120.2,120.23,120.15,120.15,5442.0,97.3841,97.4084,97.3436,97.3436,5442.0
2016-09-22 11:00:00,120.16,120.2,120.0,120.0,9096.0,97.3517,97.3841,97.2221,97.2221,9096.0
2016-09-22 11:05:00,120.01,120.01,119.88,119.9,3628.0,97.2302,97.2302,97.1249,97.1411,3628.0
2016-09-22 11:10:00,119.9,119.91,119.85,119.88,5685.0,97.1411,97.1492,97.1006,97.1249,5685.0
2016-09-22 11:15:00,119.86,119.87,119.8,119.86,4618.0,97.1087,97.1168,97.0601,97.1087,4618.0
2016-09-22 11:20:00,119.86,119.86,119.79,119.81,6903.0,97.1087,97.1087,97.052,97.0682,6903.0
2016-09-22 11:25:00,119.81,119.85,119.8,119.85,3456.0,97.0682,97.1006,97.0601,97.1006,3456.0
2016-09-22 11:30:00,119.84,119.94,119.82,119.93,5022.0,97.0925,97.1735,97.0763,97.1654,5022.0
2016-09-22 11:35:00,119.94,119.95,119.84,119.84,6750.0,97.1735,97.1816,97.0925,97.0925,6750.0
2016-09-22 11:40:00,119.86,119.86,119.79,119.82,5822.0,97.1087,97.1087,97.052,97.0763,5822.0
2016-09-22 11:45:00,119.82,119.83,119.78,119.8,4374.0,97.0763,97.0844,97.0439,97.0601,4374.0
2016-09-22 11:50:00,119.81,119.81,119.73,119.76,1800.0,97.0682,97.0682,97.0033,97.0277,1800.0
2016-09-22 11:55:00,119.76,119.78,119.74,119.76,5394.0,97.0277,97.0439,97.0115,97.0277,5394.0
2016-09-22 12:00:00,119.77,119.84,119.76,119.83,3555.0,97.0358,97.0925,97.0277,97.0844,3555.0
2016-09-22 12:05:00,119.8,119.8,119.74,119.74,2513.0,97.0601,97.0601,97.0115,97.0115,2513.0
2016-09-22 12:10:00,119.76,119.87,119.74,119.87,9708.0,97.0277,97.1168,97.0115,97.1168,9708.0
2016-09-22 12:15:00,119.88,119.89,119.82,119.82,3200.0,97.1249,97.133,97.0763,97.0763,3200.0
2016-09-22 12:20:00,119.81,119.81,119.68,119.77,3802.0,97.0682,97.0682,96.9628,97.0358,3802.0
2016-09-22 12:25:00,119.79,119.93,119.78,119.88,3307.0,97.052,97.1654,97.0439,97.1249,3307.0
2016-09-22 12:30:00,119.88,119.89,119.81,119.82,3529.0,97.1249,97.133,97.0682,97.0763,3529.0
2016-09-22 12:35:00,119.82,119.85,119.8,119.83,3579.0,97.0763,97.1006,97.0601,97.0844,3579.0
2016-09-22 12:40:00,119.85,119.87,119.82,119.85,3070.0,97.1006,97.1168,97.0763,97.1006,3070.0
2016-09-22 12:45:00,119.87,119.91,119.84,119.84,4326.0,97.1168,97.1492,97.0925,97.0925,4326.0
2016-09-22 12:50:00,119.84,119.86,119.83,119.84,3336.0,97.0925,97.1087,97.0844,97.0925,3336.0
2016-09-22 12:55:00,119.85,119.88,119.81,119.88,5709.0,97.1006,97.1249,97.0682,97.1249,5709.0
2016-09-22 13:00:00,119.87,119.91,119.83,119.91,3664.0,97.1168,97.1492,97.0844,97.1492,3664.0
2016-09-22 13:05:00,119.92,120.07,119.92,120.05,17928.0,97.1573,97.2788,97.1573,97.2626,17928.0
2016-09-22 13:10:00,120.08,120.13,120.08,120.11,5423.0,97.2869,97.3274,97.2869,97.3112,5423.0
2016-09-22 13:15:00,120.12,120.17,120.03,120.03,2909.0,97.3193,97.3598,97.2464,97.2464,2909.0
2016-09-22 13:20:00,120.01,120.08,119.99,120.08,3718.0,97.2302,97.2869,97.214,97.2869,3718.0
2016-09-22 13:25:00,120.09,120.1,120.03,120.04,2779.0,97.295,97.3031,97.2464,97.2545,2779.0
2016-09-22 13:30:00,120.03,120.08,120.03,120.06,3712.0,97.2464,97.2869,97.2464,97.2707,3712.0
2016-09-22 13:35:00,120.05,120.06,120.02,120.06,5299.0,97.2626,97.2707,97.2383,97.2707,5299.0
2016-09-22 13:40:00,120.06,120.06,120.01,120.02,6355.0,97.2707,97.2707,97.2302,97.2383,6355.0
2016-09-22 13:45:00,120.03,120.03,119.93,120.01,2543.0,97.2464,97.2464,97.1654,97.2302,2543.0
2016-09-22 13:50:00,120.02,120.06,120.0,120.05,4951.0,97.2383,97.2707,97.2221,97.2626,4951.0
2016-09-22 13:55:00,120.04,120.05,119.99,120.0,3506.0,97.2545,97.2626,97.214,97.2221,3506.0
2016-09-22 14:00:00,120.0,120.03,119.99,120.01,3983.0,97.2221,97.2464,97.214,97.2302,3983.0
2016-09-22 14:05:00,120.02,120.04,120.01,120.03,5349.0,97.2383,97.2545,97.2302,97.2464,5349.0
2016-09-22 14:10:00,120.04,120.04,119.7,119.7,7912.0,97.2545,97.2545,96.979,96.979,7912.0
2016-09-22 14:15:00,119.7,119.78,119.67,119.73,5078.0,96.979,97.0439,96.9547,97.0033,5078.0
2016-09-22 14:20:00,119.73,119.85,119.73,119.84,5042.0,97.0033,97.1006,97.0033,97.0925,5042.0
2016-09-22 14:25:00,119.8,119.92,119.8,119.81,4391.0,97.0601,97.1573,97.0601,97.0682,4391.0
2016-09-22 14:30:00,119.84,119.87,119.72,119.73,7795.0,97.0925,97.1168,96.9952,97.0033,7795.0
2016-09-22 14:35:00,119.72,119.86,119.69,119.85,8954.0,96.9952,97.1087,96.9709,97.1006,8954.0
2016-09-22 14:40:00,119.86,119.87,119.81,119.83,4737.0,97.1087,97.1168,97.0682,97.0844,4737.0
2016-09-22 14:45:00,119.85,119.91,119.81,119.86,8207.0,97.1006,97.1492,97.0682,97.1087,8207.0
2016-09-22 14:50:00,119.86,119.95,119.8,119.93,10289.0,97.1087,97.1816,97.0601,97.1654,10289.0
2016-09-22 14:55:00,119.92,119.93,119.86,119.92,11209.0,97.1573,97.1654,97.1087,97.1573,11209.0
2016-09-22 15:00:00,119.9,119.93,119.84,119.87,13749.0,97.1411,97.1654,97.0925,97.1168,13749.0
2016-09-22 15:05:00,119.87,119.9,119.77,119.78,22286.0,97.1168,97.1411,97.0358,97.0439,22286.0
2016-09-22 15:10:00,119.78,119.81,119.76,119.79,20909.0,97.0439,97.0682,97.0277,97.052,20909.0
2016-09-22 15:15:00,119.78,119.79,119.69,119.7,13694.0,97.0439,97.052,96.9709,96.979,13694.0
2016-09-22 15:20:00,119.7,119.77,119.65,119.67,19798.0,96.979,97.0358,96.9385,96.9547,19798.0
2016-09-22 15:25:00,119.67,119.68,119.62,119.64,17850.0,96.9547,96.9628,96.9142,96.9304,17850.0
2016-09-22 15:30:00,119.64,119.75,119.63,119.73,21332.0,96.9304,97.0196,96.9223,97.0033,21332.0
2016-09-22 15:35:00,119.74,119.8,119.72,119.73,24634.0,97.0115,97.0601,96.9952,97.0033,24634.0
2016-09-22 15:40:00,119.73,119.77,119.69,119.75,25990.0,97.0033,97.0358,96.9709,97.0196,25990.0
2016-09-22 15:45:00,119.75,119.76,119.68,119.72,30551.0,97.0196,97.0277,96.9628,96.9952,30551.0
2016-09-22 15:50:00,119.72,119.73,119.65,119.73,24395.0,96.9952,97.0033,96.9385,97.0033,24395.0
2016-09-22 15:55:00,119.73,119.75,119.65,119.66,51386.0,97.0033,97.0196,96.9385,96.9466,51386.0
2016-09-23 09:30:00,119.35,119.43,119.14,119.42,19333.0,96.6955,96.7603,96.5253,96.7522,19333.0
2016-09-23 09:35:00,119.29,119.42,119.17,119.2,7115.0,96.6469,96.7522,96.5496,96.574,7115.0
2016-09-23 09:40:00,119.13,119.17,118.93,118.96,13220.0,96.5172,96.5496,96.3552,96.3795,13220.0
2016-09-23 09:45:00,118.94,119.06,118.85,119.05,5900.0,96.3633,96.4605,96.2904,96.4524,5900.0
2016-09-23 09:50:00,119.05,119.05,118.61,118.73,10460.0,96.4524,96.4524,96.0959,96.1932,10460.0
2016-09-23 09:55:00,118.71,118.92,118.7,118.86,3645.0,96.177,96.3471,96.1689,96.2985,3645.0
2016-09-23 10:00:00,118.81,119.06,118.81,119.03,7536.0,96.258,96.4605,96.258,96.4362,7536.0
2016-09-23 10:05:00,119.03,119.03,118.85,118.87,10508.0,96.4362,96.4362,96.2904,96.3066,10508.0
2016-09-23 10:10:00,118.85,118.9,118.79,118.89,7925.0,96.2904,96.3309,96.2418,96.3228,7925.0
2016-09-23 10:15:00,118.9,118.99,118.82,118.91,9338.0,96.3309,96.4038,96.2661,96.339,9338.0
2016-09-23 10:20:00,118.89,118.92,118.86,118.87,10483.0,96.3228,96.3471,96.2985,96.3066,10483.0
2016-09-23 10:25:00,118.85,118.85,118.76,118.78,5925.0,96.2904,96.2904,96.2175,96.2337,5925.0
2016-09-23 10:30:00,118.79,118.88,118.78,118.8,6154.0,96.2418,96.3147,96.2337,96.2499,6154.0
2016-09-23 10:35:00,118.8,118.85,118.74,118.74,6862.0,96.2499,96.2904,96.2013,96.2013,6862.0
2016-09-23 10:40:00,118.74,118.86,118.73,118.86,6335.0,96.2013,96.2985,96.1932,96.2985,6335.0
2016-09-23 10:45:00,118.87,118.88,118.77,118.79,2814.0,96.3066,96.3147,96.2256,96.2418,2814.0
2016-09-23 10:50:00,118.8,118.81,118.74,118.8,4065.0,96.2499,96.258,96.2013,96.2499,4065.0
2016-09-23 10:55:00,118.8,118.8,118.65,118.66,7509.0,96.2499,96.2499,96.1284,96.1365,7509.0
2016-09-23 11:00:00,118.65,118.73,118.64,118.71,10011.0,96.1284,96.1932,96.1202,96.177,10011.0
2016-09-23 11:05:00,118.71,118.71,118.59,118.59,9181.0,96.177,96.177,96.0797,96.0797,9181.0
2016-09-23 11:10:00,118.59,118.6,118.47,118.47,7633.0,96.0797,96.0878,95.9825,95.9825,7633.0
2016-09-23 11:15:00,118.48,118.52,118.46,118.52,7717.0,95.9906,96.023,95.9744,96.023,7717.0
2016-09-23 11:20:00,118.51,118.51,118.35,118.38,6518.0,96.0149,96.0149,95.8853,95.9096,6518.0
2016-09-23 11:25:00,118.39,118.5,118.39,118.45,5125.0,95.9177,96.0068,95.9177,95.9663,5125.0
2016-09-23 11:30:00,118.47,118.52,118.43,118.46,4391.0,95.9825,96.023,95.9501,95.9744,4391.0
2016-09-23 11:35:00,118.44,118.45,118.4,118.41,8548.0,95.9582,95.9663,95.9258,95.9339,8548.0
2016-09-23 11:40:00,118.41,118.44,118.37,118.43,5171.0,95.9339,95.9582,95.9015,95.9501,5171.0
2016-09-23 11:45:00,118.43,118.47,118.35,118.35,5369.0,95.9501,95.9825,95.8853,95.8853,5369.0
2016-09-23 11:50:00,118.35,118.36,118.27,118.33,4964.0,95.8853,95.8934,95.8205,95.8691,4964.0
2016-09-23 11:55:00,118.34,118.34,118.23,118.25,14284.0,95.8772,95.8772,95.7881,95.8043,14284.0
2016-09-23 12:00:00,118.23,118.31,118.21,118.31,9983.0,95.7881,95.8529,95.7719,95.8529,9983.0
2016-09-23 12:05:00,118.33,118.33,118.23,118.23,7101.0,95.8691,95.8691,95.7881,95.7881,7101.0
2016-09-23 12:10:00,118.26,118.31,118.24,118.25,6611.0,95.8124,95.8529,95.7962,95.8043,6611.0
2016-09-23 12:15:00,118.25,118.26,118.18,118.19,6762.0,95.8043,95.8124,95.7476,95.7557,6762.0
2016-09-23 12:20:00,118.19,118.25,118.16,118.23,4144.0,95.7557,95.8043,95.7314,95.7881,4144.0
2016-09-23 12:25:00,118.24,118.34,118.22,118.31,3470.0,95.7962,95.8772,95.78,95.8529,3470.0
2016-09-23 12:30:00,118.31,118.33,118.3,118.32,3060.0,95.8529,95.8691,95.8448,95.861,3060.0
2016-09-23 12:35:00,118.32,118.32,118.18,118.23,5301.0,95.861,95.861,95.7476,95.7881,5301.0
2016-09-23 12:40:00,118.24,118.29,118.24,118.26,3941.0,95.7962,95.8367,95.7962,95.8124,3941.0
2016-09-23 12:45:00,118.25,118.25,118.15,118.16,7536.0,95.8043,95.8043,95.7233,95.7314,7536.0
2016-09-23 12:50:00,118.16,118.24,118.15,118.2,6800.0,95.7314,95.7962,95.7233,95.7638,6800.0
2016-09-23 12:55:00,118.2,118.2,118.15,118.15,23541.0,95.7638,95.7638,95.7233,95.7233,23541.0
2016-09-23 13:00:00,118.16,118.16,118.05,118.11,26674.0,95.7314,95.7314,95.6422,95.6909,26674.0
2016-09-23 13:05:00,118.1,118.1,117.97,117.98,7813.0,95.6827,95.6827,95.5774,95.5855,7813.0
2016-09-23 13:10:00,117.99,118.0,117.89,117.91,11685.0,95.5936,95.6017,95.5126,95.5288,11685.0
2016-09-23 13:15:00,117.91,117.99,117.86,117.87,8853.0,95.5288,95.5936,95.4883,95.4964,8853.0
2016-09-23 13:20:00,117.87,117.92,117.84,117.85,18675.0,95.4964,95.5369,95.4721,95.4802,18675.0
2016-09-23 13:25:00,117.84,117.91,117.76,117.83,19891.0,95.4721,95.5288,95.4073,95.464,19891.0
2016-09-23 13:30:00,117.83,117.94,117.83,117.92,5727.0,95.464,95.5531,95.464,95.5369,5727.0
2016-09-23 13:35:00,117.94,117.96,117.91,117.93,4952.0,95.5531,95.5693,95.5288,95.545,4952.0
2016-09-23 13:40:00,117.93,117.93,117.86,117.93,6756.0,95.545,95.545,95.4883,95.545,6756.0
2016-09-23 13:45:00,117.92,117.92,117.74,117.76,26058.0,95.5369,95.5369,95.3911,95.4073,26058.0
2016-09-23 13:50:00,117.76,117.8,117.7,117.78,11951.0,95.4073,95.4397,95.3587,95.4235,11951.0
2016-09-23 13:55:00,117.78,117.79,117.7,117.72,12344.0,95.4235,95.4316,95.3587,95.3749,12344.0
2016-09-23 14:00:00,117.72,117.84,117.71,117.81,8413.0,95.3749,95.4721,95.3668,95.4478,8413.0
2016-09-23 14:05:00,117.82,117.91,117.81,117.88,12084.0,95.4559,95.5288,95.4478,95.5045,12084.0
2016-09-23 14:10:00,117.89,118.0,117.87,117.94,9557.0,95.5126,95.6017,95.4964,95.5531,9557.0
2016-09-23 14:15:00,117.93,118.0,117.92,117.98,6338.0,95.545,95.6017,95.5369,95.5855,6338.0
2016-09-23 14:20:00,117.98,117.98,117.9,117.92,7835.0,95.5855,95.5855,95.5207,95.5369,7835.0
2016-09-23 14:25:00,117.92,118.0,117.92,117.97,10902.0,95.5369,95.6017,95.5369,95.5774,10902.0
2016-09-23 14:30:00,117.95,118.0,117.9,117.96,7633.0,95.5612,95.6017,95.5207,95.5693,7633.0
2016-09-23 14:35:00,117.96,118.0,117.93,117.97,29027.0,95.5693,95.6017,95.545,95.5774,29027.0
2016-09-23 14:40:00,117.96,117.99,117.85,117.87,15381.0,95.5693,95.5936,95.4802,95.4964,15381.0
2016-09-23 14:45:00,117.87,117.92,117.84,117.89,15069.0,95.4964,95.5369,95.4721,95.5126,15069.0
2016-09-23 14:50:00,117.88,117.89,117.85,117.88,7998.0,95.5045,95.5126,95.4802,95.5045,7998.0
2016-09-23 14:55:00,117.89,117.97,117.89,117.96,6945.0,95.5126,95.5774,95.5126,95.5693,6945.0
2016-09-23 15:00:00,117.96,117.98,117.94,117.97,6237.0,95.5693,95.5855,95.5531,95.5774,6237.0
2016-09-23 15:05:00,117.97,118.12,117.97,118.06,9190.0,95.5774,95.699,95.5774,95.6503,9190.0
2016-09-23 15:10:00,118.07,118.09,118.03,118.09,6876.0,95.6584,95.6746,95.626,95.6746,6876.0
2016-09-23 15:15:00,118.1,118.12,118.0,118.01,10288.0,95.6827,95.699,95.6017,95.6098,10288.0
2016-09-23 15:20:00,118.01,118.03,117.96,118.02,9047.0,95.6098,95.626,95.5693,95.6179,9047.0
2016-09-23 15:25:00,118.04,118.12,117.99,118.12,11868.0,95.6341,95.699,95.5936,95.699,11868.0
2016-09-23 15:30:00,118.14,118.24,118.13,118.15,16688.0,95.7152,95.7962,95.7071,95.7233,16688.0
2016-09-23 15:35:00,118.16,118.17,117.97,117.97,20590.0,95.7314,95.7395,95.5774,95.5774,20590.0
2016-09-23 15:40:00,117.97,117.98,117.87,117.88,19149.0,95.5774,95.5855,95.4964,95.5045,19149.0
2016-09-23 15:45:00,117.87,117.95,117.8,117.85,28191.0,95.4964,95.5612,95.4397,95.4802,28191.0
2016-09-23 15:50:00,117.85,117.99,117.84,117.96,22501.0,95.4802,95.5936,95.4721,95.5693,22501.0
2016-09-23 15:55:00,117.96,117.97,117.8,117.81,32069.0,95.5693,95.5774,95.4397,95.4478,32069.0
2016-09-26 09:30:00,117.54,117.81,117.23,117.29,22399.0,95.229,95.4478,94.9779,95.0265,22399.0
2016-09-26 09:35:00,117.4,117.49,117.15,117.25,14297.0,95.1156,95.1885,94.9131,94.9941,14297.0
2016-09-26 09:40:00,117.18,117.29,117.0,117.29,27969.0,94.9374,95.0265,94.7915,95.0265,27969.0
2016-09-26 09:45:00,117.23,117.53,117.2,117.49,7265.0,94.9779,95.2209,94.9536,95.1885,7265.0
2016-09-26 09:50:00,117.54,117.7,117.51,117.57,28482.0,95.229,95.3587,95.2047,95.2534,28482.0
2016-09-26 09:55:00,117.59,117.7,117.55,117.7,7326.0,95.2696,95.3587,95.2371,95.3587,7326.0
2016-09-26 10:00:00,117.7,117.81,117.62,117.75,12178.0,95.3587,95.4478,95.2939,95.3992,12178.0
2016-09-26 10:05:00,117.78,118.03,117.78,118.0,7805.0,95.4235,95.626,95.4235,95.6017,7805.0
2016-09-26 10:10:00,118.01,118.16,117.93,118.15,11703.0,95.6098,95.7314,95.545,95.7233,11703.0
2016-09-26 10:15:00,118.15,118.22,118.08,118.22,7915.0,95.7233,95.78,95.6665,95.78,7915.0
2016-09-26 10:20:00,118.19,118.24,118.14,118.24,6861.0,95.7557,95.7962,95.7152,95.7962,6861.0
2016-09-26 10:25:00,118.22,118.27,118.17,118.27,11302.0,95.78,95.8205,95.7395,95.8205,11302.0
2016-09-26 10:30:00,118.24,118.27,118.22,118.27,6297.0,95.7962,95.8205,95.78,95.8205,6297.0
2016-09-26 10:35:00,118.27,118.4,118.24,118.24,9143.0,95.8205,95.9258,95.7962,95.7962,9143.0
2016-09-26 10:40:00,118.24,118.25,118.16,118.22,8946.0,95.7962,95.8043,95.7314,95.78,8946.0
2016-09-26 10:45:00,118.21,118.22,118.11,118.15,14667.0,95.7719,95.78,95.6909,95.7233,14667.0
2016-09-26 10:50:00,118.15,118.16,118.06,118.09,12822.0,95.7233,95.7314,95.6503,95.6746,12822.0
2016-09-26 10:55:00,118.09,118.19,118.05,118.05,7084.0,95.6746,95.7557,95.6422,95.6422,7084.0
2016-09-26 11:00:00,118.08,118.18,117.96,117.96,9854.0,95.6665,95.7476,95.5693,95.5693,9854.0
2016-09-26 11:05:00,118.0,118.1,117.96,117.98,16455.0,95.6017,95.6827,95.5693,95.5855,16455.0
2016-09-26 11:10:00,117.99,118.02,117.9,117.9,16780.0,95.5936,95.6179,95.5207,95.5207,16780.0
2016-09-26 11:15:00,117.91,118.01,117.89,117.99,7129.0,95.5288,95.6098,95.5126,95.5936,7129.0
2016-09-26 11:20:00,118.02,118.1,117.95,117.98,12824.0,95.6179,95.6827,95.5612,95.5855,12824.0
2016-09-26 11:25:00,117.97,118.06,117.94,118.02,5526.0,95.5774,95.6503,95.5531,95.6179,5526.0
2016-09-26 11:30:00,118.01,118.05,117.89,117.95,5011.0,95.6098,95.6422,95.5126,95.5612,5011.0
2016-09-26 11:35:00,117.96,118.04,117.96,118.02,4166.0,95.5693,95.6341,95.5693,95.6179,4166.0
2016-09-26 11:40:00,118.02,118.05,117.94,118.0,6137.0,95.6179,95.6422,95.5531,95.6017,6137.0
2016-09-26 11:45:00,118.0,118.04,117.94,117.97,7598.0,95.6017,95.6341,95.5531,95.5774,7598.0
2016-09-26 11:50:00,117.97,118.03,117.93,117.99,10464.0,95.5774,95.626,95.545,95.5936,10464.0
2016-09-26 11:55:00,118.03,118.05,118.0,118.04,8489.0,95.626,95.6422,95.6017,95.6341,8489.0
2016-09-26 12:00:00,118.05,118.08,117.99,118.03,14294.0,95.6422,95.6665,95.5936,95.626,14294.0
2016-09-26 12:05:00,118.02,118.21,118.02,118.21,5961.0,95.6179,95.7719,95.6179,95.7719,5961.0
2016-09-26 12:10:00,118.2,118.34,118.2,118.32,5685.0,95.7638,95.8772,95.7638,95.861,5685.0
2016-09-26 12:15:00,118.31,118.34,118.28,118.3,4487.0,95.8529,95.8772,95.8286,95.8448,4487.0
2016-09-26 12:20:00,118.28,118.35,118.26,118.33,7600.0,95.8286,95.8853,95.8124,95.8691,7600.0
2016-09-26 12:25:00,118.34,118.44,118.33,118.43,2400.0,95.8772,95.9582,95.8691,95.9501,2400.0
2016-09-26 12:30:00,118.43,118.48,118.39,118.48,3509.0,95.9501,95.9906,95.9177,95.9906,3509.0
2016-09-26 12:35:00,118.46,118.47,118.43,118.43,2090.0,95.9744,95.9825,95.9501,95.9501,2090.0
2016-09-26 12:40:00,118.42,118.47,118.34,118.47,4665.0,95.942,95.9825,95.8772,95.9825,4665.0
2016-09-26 12:45:00,118.48,118.53,118.46,118.5,3975.0,95.9906,96.0311,95.9744,96.0068,3975.0
2016-09-26 12:50:00,118.48,118.55,118.47,118.54,2374.0,95.9906,96.0473,95.9825,96.0392,2374.0
2016-09-26 12:55:00,118.54,118.63,118.51,118.54,5006.0,96.0392,96.1121,96.0149,96.0392,5006.0
2016-09-26 13:00:00,118.52,118.53,118.47,118.51,3026.0,96.023,96.0311,95.9825,96.0149,3026.0
2016-09-26 13:05:00,118.52,118.54,118.47,118.47,4795.0,96.023,96.0392,95.9825,95.9825,4795.0
2016-09-26 13:10:00,118.45,118.47,118.41,118.46,5215.0,95.9663,95.9825,95.9339,95.9744,5215.0
2016-09-26 13:15:00,118.45,118.48,118.43,118.43,2200.0,95.9663,95.9906,95.9501,95.9501,2200.0
2016-09-26 13:20:00,118.43,118.46,118.41,118.44,3700.0,95.9501,95.9744,95.9339,95.9582,3700.0
2016-09-26 13:25:00,118.41,118.41,118.21,118.22,7511.0,95.9339,95.9339,95.7719,95.78,7511.0
2016-09-26 13:30:00,118.24,118.24,118.21,118.23,5015.0,95.7962,95.7962,95.7719,95.7881,5015.0
2016-09-26 13:35:00,118.25,118.26,118.12,118.13,5800.0,95.8043,95.8124,95.699,95.7071,5800.0
2016-09-26 13:40:00,118.15,118.22,118.15,118.18,4802.0,95.7233,95.78,95.7233,95.7476,4802.0
2016-09-26 13:45:00,118.18,118.22,118.17,118.18,6440.0,95.7476,95.78,95.7395,95.7476,6440.0
2016-09-26 13:50:00,118.19,118.29,118.18,118.29,3614.0,95.7557,95.8367,95.7476,95.8367,3614.0
2016-09-26 13:55:00,118.28,118.28,118.11,118.15,38410.0,95.8286,95.8286,95.6909,95.7233,38410.0
2016-09-26 14:00:00,118.15,118.18,118.12,118.12,16228.0,95.7233,95.7476,95.699,95.699,16228.0
2016-09-26 14:05:00,118.1,118.1,118.05,118.07,6914.0,95.6827,95.6827,95.6422,95.6584,6914.0
2016-09-26 14:10:00,118.05,118.07,118.02,118.04,5652.0,95.6422,95.6584,95.6179,95.6341,5652.0
2016-09-26 14:15:00,118.04,118.12,118.02,118.11,5161.0,95.6341,95.699,95.6179,95.6909,5161.0
2016-09-26 14:20:00,118.1,118.16,118.03,118.11,6875.0,95.6827,95.7314,95.626,95.6909,6875.0
2016-09-26 14:25:00,118.12,118.13,118.01,118.08,6558.0,95.699,95.7071,95.6098,95.6665,6558.0
2016-09-26 14:30:00,118.07,118.07,118.02,118.02,6115.0,95.6584,95.6584,95.6179,95.6179,6115.0
2016-09-26 14:35:00,118.0,118.03,117.86,117.86,6671.0,95.6017,95.626,95.4883,95.4883,6671.0
2016-09-26 14:40:00,117.88,117.88,117.84,117.87,7661.0,95.5045,95.5045,95.4721,95.4964,7661.0
2016-09-26 14:45:00,117.87,117.9,117.83,117.86,11197.0,95.4964,95.5207,95.464,95.4883,11197.0
2016-09-26 14:50:00,117.87,117.87,117.81,117.84,5592.0,95.4964,95.4964,95.4478,95.4721,5592.0
2016-09-26 14:55:00,117.85,117.87,117.8,117.8,7324.0,95.4802,95.4964,95.4397,95.4397,7324.0
2016-09-26 15:00:00,117.8,117.83,117.76,117.77,10649.0,95.4397,95.464,95.4073,95.4154,10649.0
2016-09-26 15:05:00,117.77,117.97,117.77,117.9,8545.0,95.4154,95.5774,95.4154,95.5207,8545.0
2016-09-26 15:10:00,117.92,117.92,117.85,117.87,5244.0,95.5369,95.5369,95.4802,95.4964,5244.0
2016-09-26 15:15:00,117.87,117.93,117.84,117.84,7892.0,95.4964,95.545,95.4721,95.4721,7892.0
2016-09-26 15:20:00,117.85,117.91,117.83,117.87,8709.0,95.4802,95.5288,95.464,95.4964,8709.0
2016-09-26 15:25:00,117.88,117.99,117.88,117.95,10527.0,95.5045,95.5936,95.5045,95.5612,10527.0
2016-09-26 15:30:00,117.95,118.03,117.9,117.91,17999.0,95.5612,95.626,95.5207,95.5288,17999.0
2016-09-26 15:35:00,117.91,117.92,117.74,117.79,17393.0,95.5288,95.5369,95.3911,95.4316,17393.0
2016-09-26 15:40:00,117.8,117.84,117.7,117.75,22427.0,95.4397,95.4721,95.3587,95.3992,22427.0
2016-09-26 15:45:00,117.76,117.85,117.74,117.76,35036.0,95.4073,95.4802,95.3911,95.4073,35036.0
2016-09-26 15:50:00,117.77,117.79,117.69,117.77,65721.0,95.4154,95.4316,95.3506,95.4154,65721.0
2016-09-26 15:55:00,117.77,117.82,117.67,117.75,54089.0,95.4154,95.4559,95.3344,95.3992,54089.0
2016-09-27 09:30:00,117.69,117.69,117.29,117.58,15543.0,95.3506,95.3506,95.0265,95.2615,15543.0
2016-09-27 09:35:00,117.6,118.03,117.6,117.88,11338.0,95.2777,95.626,95.2777,95.5045,11338.0
2016-09-27 09:40:00,117.88,118.06,117.81,117.89,39939.0,95.5045,95.6503,95.4478,95.5126,39939.0
2016-09-27 09:45:00,117.85,118.17,117.84,118.09,10821.0,95.4802,95.7395,95.4721,95.6746,10821.0
2016-09-27 09:50:00,118.09,118.24,117.97,118.16,14345.0,95.6746,95.7962,95.5774,95.7314,14345.0
2016-09-27 09:55:00,118.14,118.23,118.13,118.23,7847.0,95.7152,95.7881,95.7071,95.7881,7847.0
2016-09-27 10:00:00,118.2,118.4,118.19,118.3,24371.0,95.7638,95.9258,95.7557,95.8448,24371.0
2016-09-27 10:05:00,118.34,118.43,118.32,118.36,10145.0,95.8772,95.9501,95.861,95.8934,10145.0
2016-09-27 10:10:00,118.36,118.4,118.24,118.24,9303.0,95.8934,95.9258,95.7962,95.7962,9303.0
2016-09-27 10:15:00,118.26,118.42,118.25,118.3,13798.0,95.8124,95.942,95.8043,95.8448,13798.0
2016-09-27 10:20:00,118.29,118.29,118.2,118.22,12162.0,95.8367,95.8367,95.7638,95.78,12162.0
2016-09-27 10:25:00,118.22,118.31,118.2,118.24,8110.0,95.78,95.8529,95.7638,95.7962,8110.0
2016-09-27 10:30:00,118.24,118.28,118.18,118.19,17903.0,95.7962,95.8286,95.7476,95.7557,17903.0
2016-09-27 10:35:00,118.2,118.25,118.16,118.24,5900.0,95.7638,95.8043,95.7314,95.7962,5900.0
2016-09-27 10:40:00,118.24,118.27,118.17,118.23,12762.0,95.7962,95.8205,95.7395,95.7881,12762.0
2016-09-27 10:45:00,118.22,118.27,118.2,118.26,12171.0,95.78,95.8205,95.7638,95.8124,12171.0
2016-09-27 10:50:00,118.22,118.29,118.21,118.26,10437.0,95.78,95.8367,95.7719,95.8124,10437.0
2016-09-27 10:55:00,118.24,118.25,118.06,118.06,10295.0,95.7962,95.8043,95.6503,95.6503,10295.0
2016-09-27 11:00:00,118.09,118.23,118.09,118.18,8534.0,95.6746,95.7881,95.6746,95.7476,8534.0
2016-09-27 11:05:00,118.21,118.24,118.17,118.23,8279.0,95.7719,95.7962,95.7395,95.7881,8279.0
2016-09-27 11:10:00,118.22,118.24,118.19,118.23,6231.0,95.78,95.7962,95.7557,95.7881,6231.0
2016-09-27 11:15:00,118.22,118.25,118.2,118.2,5746.0,95.78,95.8043,95.7638,95.7638,5746.0
2016-09-27 11:20:00,118.23,118.28,118.21,118.22,15674.0,95.7881,95.8286,95.7719,95.78,15674.0
2016-09-27 11:25:00,118.22,118.43,118.22,118.43,12889.0,95.78,95.9501,95.78,95.9501,12889.0
2016-09-27 11:30:00,118.44,118.65,118.43,118.65,5030.0,95.9582,96.1284,95.9501,96.1284,5030.0
2016-09-27 11:35:00,118.62,118.76,118.59,118.76,7694.0,96.104,96.2175,96.0797,96.2175,7694.0
2016-09-27 11:40:00,118.77,118.77,118.65,118.73,11620.0,96.2256,96.2256,96.1284,96.1932,11620.0
2016-09-27 11:45:00,118.73,118.77,118.65,118.74,8263.0,96.1932,96.2256,96.1284,96.2013,8263.0
2016-09-27 11:50:00,118.67,118.71,118.66,118.66,10626.0,96.1446,96.177,96.1365,96.1365,10626.0
2016-09-27 11:55:00,118.63,118.72,118.63,118.71,4844.0,96.1121,96.1851,96.1121,96.177,4844.0
2016-09-27 12:00:00,118.7,118.77,118.68,118.68,11918.0,96.1689,96.2256,96.1527,96.1527,11918.0
2016-09-27 12:05:00,118.68,118.76,118.67,118.74,7860.0,96.1527,96.2175,96.1446,96.2013,7860.0
2016-09-27 12:10:00,118.72,118.75,118.63,118.63,3728.0,96.1851,96.2094,96.1121,96.1121,3728.0
2016-09-27 12:15:00,118.62,118.67,118.61,118.65,4100.0,96.104,96.1446,96.0959,96.1284,4100.0
2016-09-27 12:20:00,118.67,118.88,118.65,118.88,12723.0,96.1446,96.3147,96.1284,96.3147,12723.0
2016-09-27 12:25:00,118.88,118.96,118.88,118.91,5846.0,96.3147,96.3795,96.3147,96.339,5846.0
2016-09-27 12:30:00,118.94,118.95,118.91,118.91,6977.0,96.3633,96.3714,96.339,96.339,6977.0
2016-09-27 12:35:00,118.9,118.98,118.89,118.96,13095.0,96.3309,96.3957,96.3228,96.3795,13095.0
2016-09-27 12:40:00,118.99,119.04,118.95,119.03,4891.0,96.4038,96.4443,96.3714,96.4362,4891.0
2016-09-27 12:45:00,119.04,119.09,119.0,119.08,7566.0,96.4443,96.4848,96.4119,96.4767,7566.0
2016-09-27 12:50:00,119.07,119.16,119.04,119.13,4131.0,96.4686,96.5415,96.4443,96.5172,4131.0
2016-09-27 12:55:00,119.13,119.22,119.13,119.19,4915.0,96.5172,96.5902,96.5172,96.5658,4915.0
2016-09-27 13:00:00,119.19,119.27,119.17,119.26,8823.0,96.5658,96.6307,96.5496,96.6226,8823.0
2016-09-27 13:05:00,119.26,119.31,119.24,119.3,7633.0,96.6226,96.6631,96.6064,96.655,7633.0
2016-09-27 13:10:00,119.29,119.33,119.26,119.28,4839.0,96.6469,96.6793,96.6226,96.6388,4839.0
2016-09-27 13:15:00,119.28,119.36,119.26,119.36,7857.0,96.6388,96.7036,96.6226,96.7036,7857.0
2016-09-27 13:20:00,119.36,119.42,119.36,119.41,8264.0,96.7036,96.7522,96.7036,96.7441,8264.0
2016-09-27 13:25:00,119.4,119.44,119.39,119.4,20473.0,96.736,96.7684,96.7279,96.736,20473.0
2016-09-27 13:30:00,119.4,119.46,119.36,119.41,8341.0,96.736,96.7846,96.7036,96.7441,8341.0
2016-09-27 13:35:00,119.39,119.39,119.29,119.31,8462.0,96.7279,96.7279,96.6469,96.6631,8462.0
2016-09-27 13:40:00,119.29,119.3,119.25,119.27,6663.0,96.6469,96.655,96.6145,96.6307,6663.0
2016-09-27 13:45:00,119.25,119.3,119.22,119.22,3200.0,96.6145,96.655,96.5902,96.5902,3200.0
2016-09-27 13:50:00,119.22,119.3,119.19,119.3,2904.0,96.5902,96.655,96.5658,96.655,2904.0
2016-09-27 13:55:00,119.31,119.32,119.17,119.17,6137.0,96.6631,96.6712,96.5496,96.5496,6137.0
2016-09-27 14:00:00,119.16,119.26,119.15,119.18,4700.0,96.5415,96.6226,96.5334,96.5577,4700.0
2016-09-27 14:05:00,119.2,119.2,119.1,119.11,7704.0,96.574,96.574,96.4929,96.501,7704.0
2016-09-27 14:10:00,119.09,119.15,119.05,119.07,15192.0,96.4848,96.5334,96.4524,96.4686,15192.0
2016-09-27 14:15:00,119.07,119.1,119.01,119.06,26751.0,96.4686,96.4929,96.42,96.4605,26751.0
2016-09-27 14:20:00,119.07,119.1,118.98,119.08,42287.0,96.4686,96.4929,96.3957,96.4767,42287.0
2016-09-27 14:25:00,119.08,119.17,119.08,119.13,16034.0,96.4767,96.5496,96.4767,96.5172,16034.0
2016-09-27 14:30:00,119.12,119.15,119.06,119.08,9551.0,96.5091,96.5334,96.4605,96.4767,9551.0
2016-09-27 14:35:00,119.1,119.11,119.03,119.06,9634.0,96.4929,96.501,96.4362,96.4605,9634.0
2016-09-27 14:40:00,119.07,119.1,119.01,119.06,9110.0,96.4686,96.4929,96.42,96.4605,9110.0
2016-09-27 14:45:00,119.07,119.09,119.04,119.07,8837.0,96.4686,96.4848,96.4443,96.4686,8837.0
2016-09-27 14:50:00,119.06,119.12,119.01,119.12,13747.0,96.4605,96.5091,96.42,96.5091,13747.0
2016-09-27 14:55:00,119.12,119.12,119.0,119.05,20901.0,96.5091,96.5091,96.4119,96.4524,20901.0
2016-09-27 15:00:00,119.05,119.22,119.03,119.22,9694.0,96.4524,96.5902,96.4362,96.5902,9694.0
2016-09-27 15:05:00,119.21,119.3,119.21,119.27,13255.0,96.5821,96.655,96.5821,96.6307,13255.0
2016-09-27 15:10:00,119.26,119.26,119.04,119.04,25531.0,96.6226,96.6226,96.4443,96.4443,25531.0
2016-09-27 15:15:00,119.06,119.11,119.0,119.09,24069.0,96.4605,96.501,96.4119,96.4848,24069.0
2016-09-27 15:20:00,119.08,119.11,119.01,119.03,28880.0,96.4767,96.501,96.42,96.4362,28880.0
2016-09-27 15:25:00,119.04,119.13,119.04,119.08,20443.0,96.4443,96.5172,96.4443,96.4767,20443.0
2016-09-27 15:30:00,119.08,119.09,118.98,119.07,22759.0,96.4767,96.4848,96.3957,96.4686,22759.0
2016-09-27 15:35:00,119.08,119.11,119.03,119.09,38242.0,96.4767,96.501,96.4362,96.4848,38242.0
2016-09-27 15:40:00,119.09,119.11,119.0,119.06,73606.0,96.4848,96.501,96.4119,96.4605,73606.0
2016-09-27 15:45:00,119.07,119.14,119.01,119.05,84647.0,96.4686,96.5253,96.42,96.4524,84647.0
2016-09-27 15:50:00,119.05,119.11,119.04,119.11,58942.0,96.4524,96.501,96.4443,96.501,58942.0
2016-09-27 15:55:00,119.11,119.12,118.99,119.0,161819.0,96.501,96.5091,96.4038,96.4119,161819.0
2016-09-28 09:30:00,118.73,118.97,118.54,118.9,23725.0,96.7142,96.9097,96.5594,96.8526,23725.0
2016-09-28 09:35:00,118.95,119.0,118.87,118.92,5248.0,96.8934,96.9341,96.8282,96.8689,5248.0
2016-09-28 09:40:00,118.94,119.38,118.89,119.13,15698.0,96.8852,97.2436,96.8445,97.04,15698.0
2016-09-28 09:45:00,119.14,119.48,119.14,119.46,35822.0,97.0481,97.3251,97.0481,97.3088,35822.0
2016-09-28 09:50:00,119.47,119.57,119.39,119.57,19688.0,97.317,97.3984,97.2518,97.3984,19688.0
2016-09-28 09:55:00,119.57,119.67,119.52,119.67,14732.0,97.3984,97.4799,97.3577,97.4799,14732.0
2016-09-28 10:00:00,119.68,119.8,119.62,119.72,14532.0,97.488,97.5858,97.4391,97.5206,14532.0
2016-09-28 10:05:00,119.71,119.72,119.5,119.56,11054.0,97.5124,97.5206,97.3414,97.3903,11054.0
2016-09-28 10:10:00,119.54,119.55,119.33,119.4,19149.0,97.374,97.3821,97.2029,97.2599,19149.0
2016-09-28 10:15:00,119.38,119.44,119.32,119.37,8660.0,97.2436,97.2925,97.1948,97.2355,8660.0
2016-09-28 10:20:00,119.36,119.36,119.28,119.33,28208.0,97.2273,97.2273,97.1622,97.2029,28208.0
2016-09-28 10:25:00,119.28,119.37,119.25,119.37,6400.0,97.1622,97.2355,97.1377,97.2355,6400.0
2016-09-28 10:30:00,119.4,119.45,119.3,119.35,26122.0,97.2599,97.3007,97.1785,97.2192,26122.0
2016-09-28 10:35:00,119.33,119.35,119.11,119.23,39823.0,97.2029,97.2192,97.0237,97.1215,39823.0
2016-09-28 10:40:00,119.23,119.4,119.21,119.39,48296.0,97.1215,97.2599,97.1052,97.2518,48296.0
2016-09-28 10:45:00,119.37,119.39,119.22,119.27,11660.0,97.2355,97.2518,97.1133,97.154,11660.0
2016-09-28 10:50:00,119.28,119.32,119.21,119.3,10039.0,97.1622,97.1948,97.1052,97.1785,10039.0
2016-09-28 10:55:00,119.31,119.4,119.22,119.23,13330.0,97.1866,97.2599,97.1133,97.1215,13330.0
2016-09-28 11:00:00,119.22,119.28,119.12,119.17,23992.0,97.1133,97.1622,97.0319,97.0726,23992.0
2016-09-28 11:05:00,119.12,119.19,119.03,119.19,18205.0,97.0319,97.0889,96.9585,97.0889,18205.0
2016-09-28 11:10:00,119.19,119.24,119.12,119.21,11708.0,97.0889,97.1296,97.0319,97.1052,11708.0
2016-09-28 11:15:00,119.19,119.41,119.18,119.37,10067.0,97.0889,97.2681,97.0807,97.2355,10067.0
2016-09-28 11:20:00,119.36,119.41,119.35,119.36,6706.0,97.2273,97.2681,97.2192,97.2273,6706.0
2016-09-28 11:25:00,119.36,119.4,119.31,119.35,15847.0,97.2273,97.2599,97.1866,97.2192,15847.0
2016-09-28 11:30:00,119.34,119.39,119.25,119.34,11041.0,97.2111,97.2518,97.1377,97.2111,11041.0
2016-09-28 11:35:00,119.33,119.41,119.28,119.33,7176.0,97.2029,97.2681,97.1622,97.2029,7176.0
2016-09-28 11:40:00,119.32,119.4,119.32,119.34,7732.0,97.1948,97.2599,97.1948,97.2111,7732.0
2016-09-28 11:45:00,119.36,119.42,119.34,119.4,10824.0,97.2273,97.2762,97.2111,97.2599,10824.0
2016-09-28 11:50:00,119.36,119.45,119.32,119.43,8556.0,97.2273,97.3007,97.1948,97.2844,8556.0
2016-09-28 11:55:00,119.45,119.47,119.38,119.43,10672.0,97.3007,97.317,97.2436,97.2844,10672.0
2016-09-28 12:00:00,119.43,119.43,119.33,119.36,16790.0,97.2844,97.2844,97.2029,97.2273,16790.0
2016-09-28 12:05:00,119.36,119.4,119.34,119.38,12568.0,97.2273,97.2599,97.2111,97.2436,12568.0
2016-09-28 12:10:00,119.39,119.49,119.37,119.46,7962.0,97.2518,97.3332,97.2355,97.3088,7962.0
2016-09-28 12:15:00,119.45,119.45,119.36,119.37,20172.0,97.3007,97.3007,97.2273,97.2355,20172.0
2016-09-28 12:20:00,119.38,119.41,119.29,119.34,14833.0,97.2436,97.2681,97.1703,97.2111,14833.0
2016-09-28 12:25:00,119.33,119.42,119.33,119.39,4826.0,97.2029,97.2762,97.2029,97.2518,4826.0
2016-09-28 12:30:00,119.41,119.41,119.29,119.31,15245.0,97.2681,97.2681,97.1703,97.1866,15245.0
2016-09-28 12:35:00,119.32,119.37,119.27,119.3,23954.0,97.1948,97.2355,97.154,97.1785,23954.0
2016-09-28 12:40:00,119.28,119.36,119.22,119.35,7359.0,97.1622,97.2273,97.1133,97.2192,7359.0
2016-09-28 12:45:00,119.36,119.44,119.29,119.37,9828.0,97.2273,97.2925,97.1703,97.2355,9828.0
2016-09-28 12:50:00,119.37,119.41,119.34,119.41,9172.0,97.2355,97.2681,97.2111,97.2681,9172.0
2016-09-28 12:55:00,119.44,119.46,119.37,119.4,5032.0,97.2925,97.3088,97.2355,97.2599,5032.0
2016-09-28 13:00:00,119.42,119.42,119.29,119.29,12793.0,97.2762,97.2762,97.1703,97.1703,12793.0
2016-09-28 13:05:00,119.28,119.32,119.24,119.3,14866.0,97.1622,97.1948,97.1296,97.1785,14866.0
2016-09-28 13:10:00,119.3,119.36,119.24,119.26,8184.0,97.1785,97.2273,97.1296,97.1459,8184.0
2016-09-28 13:15:00,119.26,119.33,119.25,119.32,8809.0,97.1459,97.2029,97.1377,97.1948,8809.0
2016-09-28 13:20:00,119.32,119.37,119.24,119.25,7407.0,97.1948,97.2355,97.1296,97.1377,7407.0
2016-09-28 13:25:00,119.25,119.36,119.24,119.34,3619.0,97.1377,97.2273,97.1296,97.2111,3619.0
2016-09-28 13:30:00,119.34,119.42,119.31,119.34,16199.0,97.2111,97.2762,97.1866,97.2111,16199.0
2016-09-28 13:35:00,119.37,119.42,119.3,119.3,14129.0,97.2355,97.2762,97.1785,97.1785,14129.0
2016-09-28 13:40:00,119.3,119.33,119.2,119.25,26575.0,97.1785,97.2029,97.097,97.1377,26575.0
2016-09-28 13:45:00,119.26,119.34,119.24,119.25,6319.0,97.1459,97.2111,97.1296,97.1377,6319.0
2016-09-28 13:50:00,119.26,119.3,119.26,119.29,4543.0,97.1459,97.1785,97.1459,97.1703,4543.0
2016-09-28 13:55:00,119.3,119.36,119.3,119.36,5527.0,97.1785,97.2273,97.1785,97.2273,5527.0
2016-09-28 14:00:00,119.36,119.39,119.31,119.32,8770.0,97.2273,97.2518,97.1866,97.1948,8770.0
2016-09-28 14:05:00,119.34,119.42,119.31,119.41,9995.0,97.2111,97.2762,97.1866,97.2681,9995.0
2016-09-28 14:10:00,119.42,119.68,119.42,119.62,26229.0,97.2762,97.488,97.2762,97.4391,26229.0
2016-09-28 14:15:00,119.63,119.73,119.61,119.71,11138.0,97.4473,97.5287,97.431,97.5124,11138.0
2016-09-28 14:20:00,119.72,119.76,119.62,119.7,20749.0,97.5206,97.5532,97.4391,97.5043,20749.0
2016-09-28 14:25:00,119.7,119.95,119.68,119.84,15404.0,97.5043,97.7079,97.488,97.6183,15404.0
2016-09-28 14:30:00,119.85,119.94,119.81,119.84,10373.0,97.6265,97.6998,97.5939,97.6183,10373.0
2016-09-28 14:35:00,119.87,119.9,119.78,119.83,13712.0,97.6428,97.6672,97.5695,97.6102,13712.0
2016-09-28 14:40:00,119.85,119.94,119.84,119.89,7207.0,97.6265,97.6998,97.6183,97.6591,7207.0
2016-09-28 14:45:00,119.92,119.95,119.88,119.95,6745.0,97.6835,97.7079,97.6509,97.7079,6745.0
2016-09-28 14:50:00,119.93,119.98,119.9,119.98,8039.0,97.6917,97.7324,97.6672,97.7324,8039.0
2016-09-28 14:55:00,119.99,119.99,119.84,119.89,10768.0,97.7405,97.7405,97.6183,97.6591,10768.0
2016-09-28 15:00:00,119.89,119.92,119.84,119.88,9370.0,97.6591,97.6835,97.6183,97.6509,9370.0
2016-09-28 15:05:00,119.89,119.9,119.76,119.79,8480.0,97.6591,97.6672,97.5532,97.5776,8480.0
2016-09-28 15:10:00,119.8,119.82,119.75,119.75,8926.0,97.5858,97.6021,97.545,97.545,8926.0
2016-09-28 15:15:00,119.77,119.83,119.74,119.75,9852.0,97.5613,97.6102,97.5369,97.545,9852.0
2016-09-28 15:20:00,119.75,119.89,119.75,119.86,8884.0,97.545,97.6591,97.545,97.6346,8884.0
2016-09-28 15:25:00,119.87,119.88,119.67,119.69,16037.0,97.6428,97.6509,97.4799,97.4962,16037.0
2016-09-28 15:30:00,119.7,119.75,119.65,119.7,15467.0,97.5043,97.545,97.4636,97.5043,15467.0
2016-09-28 15:35:00,119.7,119.86,119.69,119.86,19712.0,97.5043,97.6346,97.4962,97.6346,19712.0
2016-09-28 15:40:00,119.86,119.92,119.83,119.9,23196.0,97.6346,97.6835,97.6102,97.6672,23196.0
2016-09-28 15:45:00,119.9,120.0,119.9,119.95,35616.0,97.6672,97.7487,97.6672,97.7079,35616.0
2016-09-28 15:50:00,119.94,120.01,119.94,119.99,30574.0,97.6998,97.7568,97.6998,97.7405,30574.0
2016-09-28 15:55:00,120.0,120.07,119.95,119.97,81181.0,97.7487,97.8057,97.7079,97.7242,81181.0
2016-09-29 09:30:00,119.57,119.66,119.37,119.54,19120.0,97.3984,97.4717,97.2355,97.374,19120.0
2016-09-29 09:35:00,119.41,119.96,119.41,119.91,5148.0,97.2681,97.7161,97.2681,97.6754,5148.0
2016-09-29 09:40:00,119.83,119.98,119.83,119.98,10160.0,97.6102,97.7324,97.6102,97.7324,10160.0
2016-09-29 09:45:00,119.99,120.22,119.98,120.22,20125.0,97.7405,97.9279,97.7324,97.9279,20125.0
2016-09-29 09:50:00,120.22,120.26,120.15,120.15,19023.0,97.9279,97.9605,97.8709,97.8709,19023.0
2016-09-29 09:55:00,120.15,120.2,119.88,119.92,33870.0,97.8709,97.9116,97.6509,97.6835,33870.0
2016-09-29 10:00:00,119.89,120.3,119.88,120.28,8609.0,97.6591,97.993,97.6509,97.9768,8609.0
2016-09-29 10:05:00,120.3,120.34,119.94,119.97,19784.0,97.993,98.0256,97.6998,97.7242,19784.0
2016-09-29 10:10:00,119.98,120.07,119.94,119.94,13000.0,97.7324,97.8057,97.6998,97.6998,13000.0
2016-09-29 10:15:00,119.97,120.21,119.95,120.16,20900.0,97.7242,97.9197,97.7079,97.879,20900.0
2016-09-29 10:20:00,120.14,120.21,120.08,120.21,23703.0,97.8627,97.9197,97.8138,97.9197,23703.0
2016-09-29 10:25:00,120.23,120.31,120.15,120.18,14454.0,97.936,98.0012,97.8709,97.8953,14454.0
2016-09-29 10:30:00,120.18,120.29,120.15,120.29,7520.0,97.8953,97.9849,97.8709,97.9849,7520.0
2016-09-29 10:35:00,120.28,120.29,120.18,120.2,14600.0,97.9768,97.9849,97.8953,97.9116,14600.0
2016-09-29 10:40:00,120.19,120.25,120.1,120.14,13037.0,97.9034,97.9523,97.8301,97.8627,13037.0
2016-09-29 10:45:00,120.11,120.13,120.03,120.07,5497.0,97.8383,97.8546,97.7731,97.8057,5497.0
2016-09-29 10:50:00,120.06,120.13,120.0,120.08,9230.0,97.7975,97.8546,97.7487,97.8138,9230.0
2016-09-29 10:55:00,120.12,120.21,120.04,120.04,9901.0,97.8464,97.9197,97.7813,97.7813,9901.0
2016-09-29 11:00:00,120.02,120.03,119.9,119.93,7496.0,97.765,97.7731,97.6672,97.6917,7496.0
2016-09-29 11:05:00,119.94,119.95,119.81,119.83,8916.0,97.6998,97.7079,97.5939,97.6102,8916.0
2016-09-29 11:10:00,119.84,119.84,119.73,119.79,11814.0,97.6183,97.6183,97.5287,97.5776,11814.0
2016-09-29 11:15:00,119.78,119.78,119.7,119.74,7550.0,97.5695,97.5695,97.5043,97.5369,7550.0
2016-09-29 11:20:00,119.74,119.79,119.71,119.73,7607.0,97.5369,97.5776,97.5124,97.5287,7607.0
2016-09-29 11:25:00,119.73,119.95,119.73,119.91,11323.0,97.5287,97.7079,97.5287,97.6754,11323.0
2016-09-29 11:30:00,119.92,120.02,119.92,120.01,7530.0,97.6835,97.765,97.6835,97.7568,7530.0
2016-09-29 11:35:00,120.03,120.1,120.0,120.0,4871.0,97.7731,97.8301,97.7487,97.7487,4871.0
2016-09-29 11:40:00,120.0,120.08,120.0,120.05,2359.0,97.7487,97.8138,97.7487,97.7894,2359.0
2016-09-29 11:45:00,120.01,120.11,119.96,120.08,10111.0,97.7568,97.8383,97.7161,97.8138,10111.0
2016-09-29 11:50:00,120.1,120.2,120.07,120.2,6813.0,97.8301,97.9116,97.8057,97.9116,6813.0
2016-09-29 11:55:00,120.22,120.22,120.17,120.18,4900.0,97.9279,97.9279,97.8872,97.8953,4900.0
2016-09-29 12:00:00,120.18,120.2,120.09,120.09,5431.0,97.8953,97.9116,97.822,97.822,5431.0
2016-09-29 12:05:00,120.1,120.29,120.1,120.26,7239.0,97.8301,97.9849,97.8301,97.9605,7239.0
2016-09-29 12:10:00,120.29,120.35,120.29,120.33,5522.0,97.9849,98.0338,97.9849,98.0175,5522.0
2016-09-29 12:15:00,120.31,120.4,120.28,120.37,5873.0,98.0012,98.0745,97.9768,98.0501,5873.0
2016-09-29 12:20:00,120.38,120.41,120.35,120.38,4356.0,98.0582,98.0826,98.0338,98.0582,4356.0
2016-09-29 12:25:00,120.42,120.53,120.33,120.37,4294.0,98.0908,98.1804,98.0175,98.0501,4294.0
2016-09-29 12:30:00,120.36,120.39,120.26,120.27,7627.0,98.0419,98.0664,97.9605,97.9686,7627.0
2016-09-29 12:35:00,120.26,120.26,120.13,120.14,6866.0,97.9605,97.9605,97.8546,97.8627,6866.0
2016-09-29 12:40:00,120.11,120.11,119.92,119.94,9033.0,97.8383,97.8383,97.6835,97.6998,9033.0
2016-09-29 12:45:00,119.89,119.91,119.58,119.58,7278.0,97.6591,97.6754,97.4066,97.4066,7278.0
2016-09-29 12:50:00,119.59,119.59,119.24,119.34,11269.0,97.4147,97.4147,97.1296,97.2111,11269.0
2016-09-29 12:55:00,119.32,119.4,119.31,119.34,9553.0,97.1948,97.2599,97.1866,97.2111,9553.0
2016-09-29 13:00:00,119.38,119.38,119.08,119.31,18154.0,97.2436,97.2436,96.9993,97.1866,18154.0
2016-09-29 13:05:00,119.31,119.41,119.21,119.35,16598.0,97.1866,97.2681,97.1052,97.2192,16598.0
2016-09-29 13:10:00,119.36,119.64,119.35,119.37,10890.0,97.2273,97.4554,97.2192,97.2355,10890.0
2016-09-29 13:15:00,119.33,119.5,119.31,119.41,7321.0,97.2029,97.3414,97.1866,97.2681,7321.0
2016-09-29 13:20:00,119.4,119.52,119.28,119.52,11379.0,97.2599,97.3577,97.1622,97.3577,11379.0
2016-09-29 13:25:00,119.53,119.58,119.44,119.45,5742.0,97.3658,97.4066,97.2925,97.3007,5742.0
2016-09-29 13:30:00,119.44,119.53,119.37,119.51,8720.0,97.2925,97.3658,97.2355,97.3495,8720.0
2016-09-29 13:35:00,119.52,119.57,119.45,119.45,8681.0,97.3577,97.3984,97.3007,97.3007,8681.0
2016-09-29 13:40:00,119.45,119.45,119.32,119.42,7382.0,97.3007,97.3007,97.1948,97.2762,7382.0
2016-09-29 13:45:00,119.48,119.48,119.24,119.35,12809.0,97.3251,97.3251,97.1296,97.2192,12809.0
2016-09-29 13:50:00,119.35,119.35,119.11,119.16,9319.0,97.2192,97.2192,97.0237,97.0644,9319.0
2016-09-29 13:55:00,119.14,119.14,119.0,119.1,14669.0,97.0481,97.0481,96.9341,97.0156,14669.0
2016-09-29 14:00:00,119.09,119.13,118.99,119.1,36084.0,97.0074,97.04,96.926,97.0156,36084.0
2016-09-29 14:05:00,119.12,119.24,119.12,119.22,20447.0,97.0319,97.1296,97.0319,97.1133,20447.0
2016-09-29 14:10:00,119.24,119.29,119.12,119.25,17787.0,97.1296,97.1703,97.0319,97.1377,17787.0
2016-09-29 14:15:00,119.27,119.44,119.27,119.37,10360.0,97.154,97.2925,97.154,97.2355,10360.0
2016-09-29 14:20:00,119.38,119.54,119.32,119.54,9320.0,97.2436,97.374,97.1948,97.374,9320.0
2016-09-29 14:25:00,119.55,119.76,119.45,119.73,10660.0,97.3821,97.5532,97.3007,97.5287,10660.0
2016-09-29 14:30:00,119.72,119.75,119.63,119.66,26840.0,97.5206,97.545,97.4473,97.4717,26840.0
2016-09-29 14:35:00,119.66,119.87,119.64,119.84,10852.0,97.4717,97.6428,97.4554,97.6183,10852.0
2016-09-29 14:40:00,119.82,119.88,119.71,119.79,8872.0,97.6021,97.6509,97.5124,97.5776,8872.0
2016-09-29 14:45:00,119.76,119.86,119.66,119.83,7356.0,97.5532,97.6346,97.4717,97.6102,7356.0
2016-09-29 14:50:00,119.77,119.87,119.7,119.73,5245.0,97.5613,97.6428,97.5043,97.5287,5245.0
2016-09-29 14:55:00,119.77,119.81,119.55,119.55,7636.0,97.5613,97.5939,97.3821,97.3821,7636.0
2016-09-29 15:00:00,119.55,119.62,119.45,119.45,10412.0,97.3821,97.4391,97.3007,97.3007,10412.0
2016-09-29 15:05:00,119.48,119.54,119.39,119.54,23687.0,97.3251,97.374,97.2518,97.374,23687.0
2016-09-29 15:10:00,119.53,119.67,119.41,119.58,16491.0,97.3658,97.4799,97.2681,97.4066,16491.0
2016-09-29 15:15:00,119.58,119.59,119.41,119.43,19506.0,97.4066,97.4147,97.2681,97.2844,19506.0
2016-09-29 15:20:00,119.43,119.5,119.35,119.36,24713.0,97.2844,97.3414,97.2192,97.2273,24713.0
2016-09-29 15:25:00,119.37,119.52,119.23,119.5,34689.0,97.2355,97.3577,97.1215,97.3414,34689.0
2016-09-29 15:30:00,119.5,119.61,119.43,119.59,25183.0,97.3414,97.431,97.2844,97.4147,25183.0
2016-09-29 15:35:00,119.59,119.6,119.52,119.59,27556.0,97.4147,97.4228,97.3577,97.4147,27556.0
2016-09-29 15:40:00,119.61,119.63,119.39,119.47,42620.0,97.431,97.4473,97.2518,97.317,42620.0
2016-09-29 15:45:00,119.46,119.49,119.32,119.33,42723.0,97.3088,97.3332,97.1948,97.2029,42723.0
2016-09-29 15:50:00,119.33,119.36,119.21,119.27,84694.0,97.2029,97.2273,97.1052,97.154,84694.0
2016-09-29 15:55:00,119.26,119.28,119.02,119.04,112559.0,97.1459,97.1622,96.9504,96.9667,112559.0
2016-09-30 09:30:00,119.83,120.38,119.28,120.02,24288.0,97.6102,98.0582,97.1622,97.765,24288.0
2016-09-30 09:35:00,120.04,120.04,119.72,119.81,6549.0,97.7813,97.7813,97.5206,97.5939,6549.0
2016-09-30 09:40:00,119.83,119.96,119.57,119.85,8136.0,97.6102,97.7161,97.3984,97.6265,8136.0
2016-09-30 09:45:00,119.86,119.94,119.58,119.82,17092.0,97.6346,97.6998,97.4066,97.6021,17092.0
2016-09-30 09:50:00,119.88,119.99,119.55,119.59,14453.0,97.6509,97.7405,97.3821,97.4147,14453.0
2016-09-30 09:55:00,119.59,119.9,119.59,119.81,10620.0,97.4147,97.6672,97.4147,97.5939,10620.0
2016-09-30 10:00:00,119.87,119.92,119.69,119.79,16103.0,97.6428,97.6835,97.4962,97.5776,16103.0
2016-09-30 10:05:00,119.82,119.89,119.71,119.87,13866.0,97.6021,97.6591,97.5124,97.6428,13866.0
2016-09-30 10:10:00,119.92,119.92,119.72,119.82,20526.0,97.6835,97.6835,97.5206,97.6021,20526.0
2016-09-30 10:15:00,119.82,119.82,119.56,119.63,24299.0,97.6021,97.6021,97.3903,97.4473,24299.0
2016-09-30 10:20:00,119.65,119.73,119.56,119.73,7301.0,97.4636,97.5287,97.3903,97.5287,7301.0
2016-09-30 10:25:00,119.71,119.8,119.65,119.73,11957.0,97.5124,97.5858,97.4636,97.5287,11957.0
2016-09-30 10:30:00,119.74,119.88,119.74,119.84,10631.0,97.5369,97.6509,97.5369,97.6183,10631.0
2016-09-30 10:35:00,119.86,119.87,119.68,119.76,15599.0,97.6346,97.6428,97.488,97.5532,15599.0
2016-09-30 10:40:00,119.76,119.78,119.63,119.64,10543.0,97.5532,97.5695,97.4473,97.4554,10543.0
2016-09-30 10:45:00,119.65,119.67,119.53,119.57,14529.0,97.4636,97.4799,97.3658,97.3984,14529.0
2016-09-30 10:50:00,119.58,119.6,119.48,119.48,12915.0,97.4066,97.4228,97.3251,97.3251,12915.0
2016-09-30 10:55:00,119.51,119.76,119.51,119.76,10294.0,97.3495,97.5532,97.3495,97.5532,10294.0
2016-09-30 11:00:00,119.78,120.09,119.78,120.08,10242.0,97.5695,97.822,97.5695,97.8138,10242.0
2016-09-30 11:05:00,120.07,120.15,120.03,120.14,8944.0,97.8057,97.8709,97.7731,97.8627,8944.0
2016-09-30 11:10:00,120.13,120.38,120.12,120.38,7618.0,97.8546,98.0582,97.8464,98.0582,7618.0
2016-09-30 11:15:00,120.43,120.43,120.32,120.37,11644.0,98.0989,98.0989,98.0093,98.0501,11644.0
2016-09-30 11:20:00,120.39,120.42,120.27,120.28,19528.0,98.0664,98.0908,97.9686,97.9768,19528.0
2016-09-30 11:25:00,120.25,120.38,120.23,120.35,15174.0,97.9523,98.0582,97.936,98.0338,15174.0
2016-09-30 11:30:00,120.38,120.4,120.31,120.33,6060.0,98.0582,98.0745,98.0012,98.0175,6060.0
2016-09-30 11:35:00,120.34,120.36,120.2,120.2,9162.0,98.0256,98.0419,97.9116,97.9116,9162.0
2016-09-30 11:40:00,120.16,120.2,120.11,120.18,9031.0,97.879,97.9116,97.8383,97.8953,9031.0
2016-09-30 11:45:00,120.19,120.23,120.17,120.22,10395.0,97.9034,97.936,97.8872,97.9279,10395.0
2016-09-30 11:50:00,120.22,120.23,120.14,120.23,5664.0,97.9279,97.936,97.8627,97.936,5664.0
2016-09-30 11:55:00,120.23,120.28,120.15,120.24,10600.0,97.936,97.9768,97.8709,97.9442,10600.0
2016-09-30 12:00:00,120.24,120.29,120.21,120.28,8090.0,97.9442,97.9849,97.9197,97.9768,8090.0
2016-09-30 12:05:00,120.29,120.35,120.27,120.34,11626.0,97.9849,98.0338,97.9686,98.0256,11626.0
2016-09-30 12:10:00,120.34,120.34,120.29,120.32,5485.0,98.0256,98.0256,97.9849,98.0093,5485.0
2016-09-30 12:15:00,120.32,120.41,120.32,120.41,10428.0,98.0093,98.0826,98.0093,98.0826,10428.0
2016-09-30 12:20:00,120.42,120.51,120.42,120.47,9700.0,98.0908,98.1641,98.0908,98.1315,9700.0
2016-09-30 12:25:00,120.47,120.56,120.47,120.53,13715.0,98.1315,98.2048,98.1315,98.1804,13715.0
2016-09-30 12:30:00,120.52,120.61,120.52,120.58,8419.0,98.1723,98.2456,98.1723,98.2211,8419.0
2016-09-30 12:35:00,120.59,120.71,120.59,120.71,10627.0,98.2293,98.327,98.2293,98.327,10627.0
2016-09-30 12:40:00,120.72,120.74,120.59,120.66,12037.0,98.3352,98.3515,98.2293,98.2863,12037.0
2016-09-30 12:45:00,120.66,120.67,120.58,120.65,7938.0,98.2863,98.2944,98.2211,98.2781,7938.0
2016-09-30 12:50:00,120.66,120.66,120.48,120.53,7693.0,98.2863,98.2863,98.1397,98.1804,7693.0
2016-09-30 12:55:00,120.53,120.59,120.45,120.48,10154.0,98.1804,98.2293,98.1152,98.1397,10154.0
2016-09-30 13:00:00,120.46,120.52,120.46,120.51,6452.0,98.1234,98.1723,98.1234,98.1641,6452.0
2016-09-30 13:05:00,120.51,120.58,120.44,120.47,7050.0,98.1641,98.2211,98.1071,98.1315,7050.0
2016-09-30 13:10:00,120.48,120.6,120.47,120.6,6871.0,98.1397,98.2374,98.1315,98.2374,6871.0
2016-09-30 13:15:00,120.59,120.61,120.49,120.55,8349.0,98.2293,98.2456,98.1478,98.1967,8349.0
2016-09-30 13:20:00,120.56,120.61,120.48,120.52,5320.0,98.2048,98.2456,98.1397,98.1723,5320.0
2016-09-30 13:25:00,120.51,120.51,120.43,120.46,4216.0,98.1641,98.1641,98.0989,98.1234,4216.0
2016-09-30 13:30:00,120.45,120.45,120.4,120.45,8045.0,98.1152,98.1152,98.0745,98.1152,8045.0
2016-09-30 13:35:00,120.51,120.52,120.43,120.5,6667.0,98.1641,98.1723,98.0989,98.156,6667.0
2016-09-30 13:40:00,120.5,120.55,120.42,120.53,9441.0,98.156,98.1967,98.0908,98.1804,9441.0
2016-09-30 13:45:00,120.52,120.58,120.51,120.54,19169.0,98.1723,98.2211,98.1641,98.1885,19169.0
2016-09-30 13:50:00,120.54,120.55,120.48,120.49,7014.0,98.1885,98.1967,98.1397,98.1478,7014.0
2016-09-30 13:55:00,120.48,120.49,120.38,120.4,15687.0,98.1397,98.1478,98.0582,98.0745,15687.0
2016-09-30 14:00:00,120.4,120.41,120.33,120.33,9481.0,98.0745,98.0826,98.0175,98.0175,9481.0
2016-09-30 14:05:00,120.33,120.4,120.3,120.39,9995.0,98.0175,98.0745,97.993,98.0664,9995.0
2016-09-30 14:10:00,120.38,120.44,120.35,120.35,15962.0,98.0582,98.1071,98.0338,98.0338,15962.0
2016-09-30 14:15:00,120.34,120.44,120.3,120.3,17474.0,98.0256,98.1071,97.993,97.993,17474.0
2016-09-30 14:20:00,120.3,120.35,120.29,120.31,15908.0,97.993,98.0338,97.9849,98.0012,15908.0
2016-09-30 14:25:00,120.31,120.32,120.26,120.27,17618.0,98.0012,98.0093,97.9605,97.9686,17618.0
2016-09-30 14:30:00,120.29,120.35,120.28,120.29,20028.0,97.9849,98.0338,97.9768,97.9849,20028.0
2016-09-30 14:35:00,120.28,120.3,120.25,120.25,17280.0,97.9768,97.993,97.9523,97.9523,17280.0
2016-09-30 14:40:00,120.25,120.31,120.24,120.3,15851.0,97.9523,98.0012,97.9442,97.993,15851.0
2016-09-30 14:45:00,120.3,120.34,120.21,120.23,22237.0,97.993,98.0256,97.9197,97.936,22237.0
2016-09-30 14:50:00,120.23,120.29,120.18,120.22,38214.0,97.936,97.9849,97.8953,97.9279,38214.0
2016-09-30 14:55:00,120.23,120.31,120.23,120.3,18683.0,97.936,98.0012,97.936,97.993,18683.0
2016-09-30 15:00:00,120.29,120.32,120.23,120.27,26278.0,97.9849,98.0093,97.936,97.9686,26278.0
2016-09-30 15:05:00,120.27,120.3,120.23,120.23,19448.0,97.9686,97.993,97.936,97.936,19448.0
2016-09-30 15:10:00,120.23,120.28,120.23,120.27,17082.0,97.936,97.9768,97.936,97.9686,17082.0
2016-09-30 15:15:00,120.27,120.3,120.22,120.25,23063.0,97.9686,97.993,97.9279,97.9523,23063.0
2016-09-30 15:20:00,120.26,120.28,120.19,120.28,20237.0,97.9605,97.9768,97.9034,97.9768,20237.0
2016-09-30 15:25:00,120.29,120.31,120.23,120.24,22449.0,97.9849,98.0012,97.936,97.9442,22449.0
2016-09-30 15:30:00,120.24,120.34,120.22,120.22,30947.0,97.9442,98.0256,97.9279,97.9279,30947.0
2016-09-30 15:35:00,120.25,120.31,120.24,120.3,21755.0,97.9523,98.0012,97.9442,97.993,21755.0
2016-09-30 15:40:00,120.29,120.39,120.24,120.35,38419.0,97.9849,98.0664,97.9442,98.0338,38419.0
2016-09-30 15:45:00,120.34,120.4,120.17,120.2,78484.0,98.0256,98.0745,97.8872,97.9116,78484.0
2016-09-30 15:50:00,120.21,120.3,120.17,120.19,66367.0,97.9197,97.993,97.8872,97.9034,66367.0
2016-09-30 15:55:00,120.19,120.19,119.8,119.82,107901.0,97.9034,97.9034,97.5858,97.6021,107901.0
2016-10-03 09:30:00,119.37,119.77,119.12,119.38,25423.0,97.2355,97.5613,97.0319,97.2436,25423.0
2016-10-03 09:35:00,119.41,119.78,119.26,119.78,19456.0,97.2681,97.5695,97.1459,97.5695,19456.0
2016-10-03 09:40:00,119.77,119.77,119.54,119.64,12536.0,97.5613,97.5613,97.374,97.4554,12536.0
2016-10-03 09:45:00,119.6,119.83,119.48,119.83,12369.0,97.4228,97.6102,97.3251,97.6102,12369.0
2016-10-03 09:50:00,119.8,119.89,119.72,119.88,16443.0,97.5858,97.6591,97.5206,97.6509,16443.0
2016-10-03 09:55:00,119.87,119.94,119.8,119.94,10961.0,97.6428,97.6998,97.5858,97.6998,10961.0
2016-10-03 10:00:00,119.98,120.28,119.94,120.04,14735.0,97.7324,97.9768,97.6998,97.7813,14735.0
2016-10-03 10:05:00,120.07,120.4,119.99,120.33,23801.0,97.8057,98.0745,97.7405,98.0175,23801.0
2016-10-03 10:10:00,120.3,120.44,120.23,120.44,20721.0,97.993,98.1071,97.936,98.1071,20721.0
2016-10-03 10:15:00,120.44,120.68,120.42,120.65,62339.0,98.1071,98.3026,98.0908,98.2781,62339.0
2016-10-03 10:20:00,120.62,120.86,120.62,120.8,63726.0,98.2537,98.4492,98.2537,98.4003,63726.0
2016-10-03 10:25:00,120.81,120.83,120.46,120.52,34344.0,98.4085,98.4248,98.1234,98.1723,34344.0
2016-10-03 10:30:00,120.52,120.66,120.48,120.55,15149.0,98.1723,98.2863,98.1397,98.1967,15149.0
2016-10-03 10:35:00,120.55,120.72,120.47,120.7,16218.0,98.1967,98.3352,98.1315,98.3189,16218.0
2016-10-03 10:40:00,120.69,120.77,120.63,120.7,15711.0,98.3107,98.3759,98.2619,98.3189,15711.0
2016-10-03 10:45:00,120.72,120.81,120.68,120.8,15030.0,98.3352,98.4085,98.3026,98.4003,15030.0
2016-10-03 10:50:00,120.81,120.91,120.79,120.86,14640.0,98.4085,98.4899,98.3922,98.4492,14640.0
2016-10-03 10:55:00,120.87,120.94,120.82,120.92,18091.0,98.4574,98.5144,98.4166,98.4981,18091.0
2016-10-03 11:00:00,120.88,120.89,120.81,120.81,24430.0,98.4655,98.4736,98.4085,98.4085,24430.0
2016-10-03 11:05:00,120.77,120.77,120.5,120.56,8230.0,98.3759,98.3759,98.156,98.2048,8230.0
2016-10-03 11:10:00,120.57,120.68,120.45,120.63,11263.0,98.213,98.3026,98.1152,98.2619,11263.0
2016-10-03 11:15:00,120.63,120.68,120.56,120.6,17408.0,98.2619,98.3026,98.2048,98.2374,17408.0
2016-10-03 11:20:00,120.59,120.61,120.45,120.48,28175.0,98.2293,98.2456,98.1152,98.1397,28175.0
2016-10-03 11:25:00,120.47,120.47,120.39,120.4,10385.0,98.1315,98.1315,98.0664,98.0745,10385.0
2016-10-03 11:30:00,120.39,120.6,120.37,120.56,34910.0,98.0664,98.2374,98.0501,98.2048,34910.0
2016-10-03 11:35:00,120.56,120.56,120.27,120.32,6742.0,98.2048,98.2048,97.9686,98.0093,6742.0
2016-10-03 11:40:00,120.31,120.39,120.27,120.37,6962.0,98.0012,98.0664,97.9686,98.0501,6962.0
2016-10-03 11:45:00,120.38,120.38,120.21,120.21,4264.0,98.0582,98.0582,97.9197,97.9197,4264.0
2016-10-03 11:50:00,120.21,120.22,120.15,120.22,5415.0,97.9197,97.9279,97.8709,97.9279,5415.0
2016-10-03 11:55:00,120.15,120.24,120.1,120.15,6367.0,97.8709,97.9442,97.8301,97.8709,6367.0
2016-10-03 12:00:00,120.17,120.22,120.15,120.15,7197.0,97.8872,97.9279,97.8709,97.8709,7197.0
2016-10-03 12:05:00,120.15,120.22,120.12,120.18,17638.0,97.8709,97.9279,97.8464,97.8953,17638.0
2016-10-03 12:10:00,120.15,120.17,120.03,120.05,17577.0,97.8709,97.8872,97.7731,97.7894,17577.0
2016-10-03 12:15:00,120.05,120.14,119.99,120.14,6417.0,97.7894,97.8627,97.7405,97.8627,6417.0
2016-10-03 12:20:00,120.11,120.12,119.98,120.0,15020.0,97.8383,97.8464,97.7324,97.7487,15020.0
2016-10-03 12:25:00,119.99,120.17,119.99,120.17,12188.0,97.7405,97.8872,97.7405,97.8872,12188.0
2016-10-03 12:30:00,120.17,120.17,120.03,120.07,8352.0,97.8872,97.8872,97.7731,97.8057,8352.0
2016-10-03 12:35:00,120.06,120.19,120.06,120.08,5985.0,97.7975,97.9034,97.7975,97.8138,5985.0
2016-10-03 12:40:00,120.12,120.22,120.09,120.14,6975.0,97.8464,97.9279,97.822,97.8627,6975.0
2016-10-03 12:45:00,120.14,120.16,120.08,120.15,6788.0,97.8627,97.879,97.8138,97.8709,6788.0
2016-10-03 12:50:00,120.14,120.18,120.12,120.16,9149.0,97.8627,97.8953,97.8464,97.879,9149.0
2016-10-03 12:55:00,120.18,120.25,120.15,120.24,21541.0,97.8953,97.9523,97.8709,97.9442,21541.0
2016-10-03 13:00:00,120.25,120.28,120.21,120.23,24448.0,97.9523,97.9768,97.9197,97.936,24448.0
2016-10-03 13:05:00,120.24,120.25,120.03,120.04,20052.0,97.9442,97.9523,97.7731,97.7813,20052.0
2016-10-03 13:10:00,120.04,120.04,119.91,119.98,38768.0,97.7813,97.7813,97.6754,97.7324,38768.0
2016-10-03 13:15:00,119.98,119.98,119.88,119.96,33390.0,97.7324,97.7324,97.6509,97.7161,33390.0
2016-10-03 13:20:00,119.97,120.0,119.96,119.98,17800.0,97.7242,97.7487,97.7161,97.7324,17800.0
2016-10-03 13:25:00,119.98,120.02,119.95,119.98,19655.0,97.7324,97.765,97.7079,97.7324,19655.0
2016-10-03 13:30:00,119.94,120.02,119.94,120.0,8062.0,97.6998,97.765,97.6998,97.7487,8062.0
2016-10-03 13:35:00,120.02,120.03,119.98,120.0,5065.0,97.765,97.7731,97.7324,97.7487,5065.0
2016-10-03 13:40:00,120.0,120.1,120.0,120.07,7348.0,97.7487,97.8301,97.7487,97.8057,7348.0
2016-10-03 13:45:00,120.07,120.16,120.07,120.12,4230.0,97.8057,97.879,97.8057,97.8464,4230.0
2016-10-03 13:50:00,120.12,120.13,120.01,120.01,5817.0,97.8464,97.8546,97.7568,97.7568,5817.0
2016-10-03 13:55:00,120.02,120.09,120.02,120.09,9003.0,97.765,97.822,97.765,97.822,9003.0
2016-10-03 14:00:00,120.12,120.27,120.12,120.23,6871.0,97.8464,97.9686,97.8464,97.936,6871.0
2016-10-03 14:05:00,120.22,120.22,120.1,120.1,7180.0,97.9279,97.9279,97.8301,97.8301,7180.0
2016-10-03 14:10:00,120.1,120.14,120.07,120.14,3606.0,97.8301,97.8627,97.8057,97.8627,3606.0
2016-10-03 14:15:00,120.14,120.17,120.09,120.15,7068.0,97.8627,97.8872,97.822,97.8709,7068.0
2016-10-03 14:20:00,120.15,120.15,120.08,120.15,3914.0,97.8709,97.8709,97.8138,97.8709,3914.0
2016-10-03 14:25:00,120.17,120.18,120.02,120.05,7871.0,97.8872,97.8953,97.765,97.7894,7871.0
2016-10-03 14:30:00,120.03,120.08,120.0,120.06,22593.0,97.7731,97.8138,97.7487,97.7975,22593.0
2016-10-03 14:35:00,120.06,120.07,119.95,119.95,5364.0,97.7975,97.8057,97.7079,97.7079,5364.0
2016-10-03 14:40:00,119.96,119.99,119.9,119.93,4717.0,97.7161,97.7405,97.6672,97.6917,4717.0
2016-10-03 14:45:00,119.93,119.96,119.89,119.92,5100.0,97.6917,97.7161,97.6591,97.6835,5100.0
2016-10-03 14:50:00,119.92,119.94,119.84,119.9,7975.0,97.6835,97.6998,97.6183,97.6672,7975.0
2016-10-03 14:55:00,119.9,119.92,119.75,119.92,10027.0,97.6672,97.6835,97.545,97.6835,10027.0
2016-10-03 15:00:00,119.93,119.93,119.8,119.82,15698.0,97.6917,97.6917,97.5858,97.6021,15698.0
2016-10-03 15:05:00,119.83,119.86,119.76,119.76,16417.0,97.6102,97.6346,97.5532,97.5532,16417.0
2016-10-03 15:10:00,119.75,119.85,119.75,119.85,19930.0,97.545,97.6265,97.545,97.6265,19930.0
2016-10-03 15:15:00,119.87,119.9,119.82,119.89,12421.0,97.6428,97.6672,97.6021,97.6591,12421.0
2016-10-03 15:20:00,119.9,119.9,119.81,119.82,9111.0,97.6672,97.6672,97.5939,97.6021,9111.0
2016-10-03 15:25:00,119.83,119.87,119.8,119.84,21360.0,97.6102,97.6428,97.5858,97.6183,21360.0
2016-10-03 15:30:00,119.84,119.91,119.82,119.9,20355.0,97.6183,97.6754,97.6021,97.6672,20355.0
2016-10-03 15:35:00,119.9,119.99,119.87,119.94,22540.0,97.6672,97.7405,97.6428,97.6998,22540.0
2016-10-03 15:40:00,119.96,120.06,119.93,120.04,25783.0,97.7161,97.7975,97.6917,97.7813,25783.0
2016-10-03 15:45:00,120.04,120.05,119.91,119.93,16601.0,97.7813,97.7894,97.6754,97.6917,16601.0
2016-10-03 15:50:00,119.93,119.95,119.87,119.91,18360.0,97.6917,97.7079,97.6428,97.6754,18360.0
2016-10-03 15:55:00,119.91,119.95,119.82,119.86,34127.0,97.6754,97.7079,97.6021,97.6346,34127.0
2016-10-04 09:30:00,119.61,120.12,119.59,119.98,39650.0,97.431,97.8464,97.4147,97.7324,39650.0
2016-10-04 09:35:00,119.86,120.0,119.82,119.92,9200.0,97.6346,97.7487,97.6021,97.6835,9200.0
2016-10-04 09:40:00,119.91,119.97,119.57,119.67,13327.0,97.6754,97.7242,97.3984,97.4799,13327.0
2016-10-04 09:45:00,119.67,119.72,119.6,119.62,13614.0,97.4799,97.5206,97.4228,97.4391,13614.0
2016-10-04 09:50:00,119.63,119.74,119.61,119.66,19004.0,97.4473,97.5369,97.431,97.4717,19004.0
2016-10-04 09:55:00,119.68,119.74,119.65,119.72,20160.0,97.488,97.5369,97.4636,97.5206,20160.0
2016-10-04 10:00:00,119.71,119.73,119.42,119.42,23306.0,97.5124,97.5287,97.2762,97.2762,23306.0
2016-10-04 10:05:00,119.42,119.44,119.23,119.24,11303.0,97.2762,97.2925,97.1215,97.1296,11303.0
2016-10-04 10:10:00,119.24,119.25,119.03,119.14,16209.0,97.1296,97.1377,96.9585,97.0481,16209.0
2016-10-04 10:15:00,119.14,119.3,119.05,119.11,36387.0,97.0481,97.1785,96.9748,97.0237,36387.0
2016-10-04 10:20:00,119.15,119.36,119.12,119.33,16896.0,97.0563,97.2273,97.0319,97.2029,16896.0
2016-10-04 10:25:00,119.38,119.49,119.37,119.43,14965.0,97.2436,97.3332,97.2355,97.2844,14965.0
2016-10-04 10:30:00,119.44,119.47,119.32,119.36,16641.0,97.2925,97.317,97.1948,97.2273,16641.0
2016-10-04 10:35:00,119.38,119.55,119.37,119.55,12111.0,97.2436,97.3821,97.2355,97.3821,12111.0
2016-10-04 10:40:00,119.56,119.69,119.56,119.63,20875.0,97.3903,97.4962,97.3903,97.4473,20875.0
2016-10-04 10:45:00,119.65,119.66,119.59,119.59,15237.0,97.4636,97.4717,97.4147,97.4147,15237.0
2016-10-04 10:50:00,119.59,119.61,119.49,119.49,18756.0,97.4147,97.431,97.3332,97.3332,18756.0
2016-10-04 10:55:00,119.48,119.58,119.43,119.51,15452.0,97.3251,97.4066,97.2844,97.3495,15452.0
2016-10-04 11:00:00,119.52,119.52,119.07,119.09,14367.0,97.3577,97.3577,96.9911,97.0074,14367.0
2016-10-04 11:05:00,119.04,119.12,119.03,119.05,10781.0,96.9667,97.0319,96.9585,96.9748,10781.0
2016-10-04 11:10:00,119.05,119.08,118.97,119.04,21323.0,96.9748,96.9993,96.9097,96.9667,21323.0
2016-10-04 11:15:00,119.03,119.08,118.89,119.02,28824.0,96.9585,96.9993,96.8445,96.9504,28824.0
2016-10-04 11:20:00,118.99,119.34,118.97,119.31,15605.0,96.926,97.2111,96.9097,97.1866,15605.0
2016-10-04 11:25:00,119.31,119.42,119.3,119.35,10687.0,97.1866,97.2762,97.1785,97.2192,10687.0
2016-10-04 11:30:00,119.38,119.47,119.32,119.46,12113.0,97.2436,97.317,97.1948,97.3088,12113.0
2016-10-04 11:35:00,119.45,119.67,119.28,119.3,33802.0,97.3007,97.4799,97.1622,97.1785,33802.0
2016-10-04 11:40:00,119.27,119.54,119.27,119.33,13285.0,97.154,97.374,97.154,97.2029,13285.0
2016-10-04 11:45:00,119.35,119.51,119.32,119.44,18300.0,97.2192,97.3495,97.1948,97.2925,18300.0
2016-10-04 11:50:00,119.41,119.44,119.22,119.24,13164.0,97.2681,97.2925,97.1133,97.1296,13164.0
2016-10-04 11:55:00,119.28,119.33,119.19,119.32,11089.0,97.1622,97.2029,97.0889,97.1948,11089.0
2016-10-04 12:00:00,119.3,119.4,119.25,119.34,10273.0,97.1785,97.2599,97.1377,97.2111,10273.0
2016-10-04 12:05:00,119.39,119.43,119.28,119.34,8279.0,97.2518,97.2844,97.1622,97.2111,8279.0
2016-10-04 12:10:00,119.34,119.44,119.31,119.37,6500.0,97.2111,97.2925,97.1866,97.2355,6500.0
2016-10-04 12:15:00,119.42,119.55,119.37,119.48,11683.0,97.2762,97.3821,97.2355,97.3251,11683.0
2016-10-04 12:20:00,119.5,119.5,119.34,119.39,8955.0,97.3414,97.3414,97.2111,97.2518,8955.0
2016-10-04 12:25:00,119.44,119.48,119.38,119.41,5080.0,97.2925,97.3251,97.2436,97.2681,5080.0
2016-10-04 12:30:00,119.42,119.42,119.24,119.26,12829.0,97.2762,97.2762,97.1296,97.1459,12829.0
2016-10-04 12:35:00,119.28,119.44,119.25,119.37,10394.0,97.1622,97.2925,97.1377,97.2355,10394.0
2016-10-04 12:40:00,119.41,119.48,119.38,119.4,6361.0,97.2681,97.3251,97.2436,97.2599,6361.0
2016-10-04 12:45:00,119.4,119.49,119.25,119.25,6206.0,97.2599,97.3332,97.1377,97.1377,6206.0
2016-10-04 12:50:00,119.25,119.32,119.24,119.28,13753.0,97.1377,97.1948,97.1296,97.1622,13753.0
2016-10-04 12:55:00,119.31,119.31,119.23,119.26,8246.0,97.1866,97.1866,97.1215,97.1459,8246.0
2016-10-04 13:00:00,119.26,119.29,119.16,119.18,12577.0,97.1459,97.1703,97.0644,97.0807,12577.0
2016-10-04 13:05:00,119.18,119.24,119.02,119.02,20839.0,97.0807,97.1296,96.9504,96.9504,20839.0
2016-10-04 13:10:00,119.02,119.07,118.98,119.06,5900.0,96.9504,96.9911,96.9178,96.983,5900.0
2016-10-04 13:15:00,119.07,119.1,118.96,119.02,11981.0,96.9911,97.0156,96.9015,96.9504,11981.0
2016-10-04 13:20:00,119.01,119.02,118.69,118.7,6074.0,96.9422,96.9504,96.6816,96.6897,6074.0
2016-10-04 13:25:00,118.71,118.91,118.7,118.87,13967.0,96.6979,96.8608,96.6897,96.8282,13967.0
2016-10-04 13:30:00,118.9,119.04,118.85,118.99,32403.0,96.8526,96.9667,96.8119,96.926,32403.0
2016-10-04 13:35:00,119.0,119.12,119.0,119.1,19649.0,96.9341,97.0319,96.9341,97.0156,19649.0
2016-10-04 13:40:00,119.1,119.12,119.03,119.06,18819.0,97.0156,97.0319,96.9585,96.983,18819.0
2016-10-04 13:45:00,119.06,119.12,118.99,119.12,17076.0,96.983,97.0319,96.926,97.0319,17076.0
2016-10-04 13:50:00,119.12,119.15,119.06,119.15,20008.0,97.0319,97.0563,96.983,97.0563,20008.0
2016-10-04 13:55:00,119.14,119.19,119.04,119.05,16073.0,97.0481,97.0889,96.9667,96.9748,16073.0
2016-10-04 14:00:00,119.05,119.13,119.04,119.13,15227.0,96.9748,97.04,96.9667,97.04,15227.0
2016-10-04 14:05:00,119.14,119.15,119.05,119.05,13295.0,97.0481,97.0563,96.9748,96.9748,13295.0
2016-10-04 14:10:00,119.05,119.16,119.04,119.15,11487.0,96.9748,97.0644,96.9667,97.0563,11487.0
2016-10-04 14:15:00,119.15,119.18,119.03,119.05,16368.0,97.0563,97.0807,96.9585,96.9748,16368.0
2016-10-04 14:20:00,119.05,119.15,118.99,119.14,20949.0,96.9748,97.0563,96.926,97.0481,20949.0
2016-10-04 14:25:00,119.14,119.14,118.99,119.01,19826.0,97.0481,97.0481,96.926,96.9422,19826.0
2016-10-04 14:30:00,119.02,119.08,118.99,119.06,24179.0,96.9504,96.9993,96.926,96.983,24179.0
2016-10-04 14:35:00,119.06,119.06,118.97,119.0,20490.0,96.983,96.983,96.9097,96.9341,20490.0
2016-10-04 14:40:00,119.01,119.05,118.95,119.0,14377.0,96.9422,96.9748,96.8934,96.9341,14377.0
2016-10-04 14:45:00,119.0,119.06,118.94,118.95,16640.0,96.9341,96.983,96.8852,96.8934,16640.0
2016-10-04 14:50:00,118.95,119.0,118.92,118.99,14546.0,96.8934,96.9341,96.8689,96.926,14546.0
2016-10-04 14:55:00,119.0,119.0,118.8,118.84,16004.0,96.9341,96.9341,96.7712,96.8038,16004.0
2016-10-04 15:00:00,118.84,118.88,118.79,118.84,16754.0,96.8038,96.8364,96.763,96.8038,16754.0
2016-10-04 15:05:00,118.84,118.97,118.8,118.96,22715.0,96.8038,96.9097,96.7712,96.9015,22715.0
2016-10-04 15:10:00,118.96,118.99,118.92,118.99,26075.0,96.9015,96.926,96.8689,96.926,26075.0
2016-10-04 15:15:00,118.98,119.0,118.92,118.98,22593.0,96.9178,96.9341,96.8689,96.9178,22593.0
2016-10-04 15:20:00,118.98,119.08,118.98,119.06,15438.0,96.9178,96.9993,96.9178,96.983,15438.0
2016-10-04 15:25:00,119.06,119.27,119.05,119.26,23186.0,96.983,97.154,96.9748,97.1459,23186.0
2016-10-04 15:30:00,119.26,119.27,119.18,119.2,16427.0,97.1459,97.154,97.0807,97.097,16427.0
2016-10-04 15:35:00,119.2,119.21,119.12,119.19,19496.0,97.097,97.1052,97.0319,97.0889,19496.0
2016-10-04 15:40:00,119.2,119.23,119.13,119.13,25725.0,97.097,97.1215,97.04,97.04,25725.0
2016-10-04 15:45:00,119.12,119.19,119.02,119.02,28919.0,97.0319,97.0889,96.9504,96.9504,28919.0
2016-10-04 15:50:00,119.02,119.14,118.98,119.11,36267.0,96.9504,97.0481,96.9178,97.0237,36267.0
2016-10-04 15:55:00,119.11,119.11,118.95,119.04,54616.0,97.0237,97.0237,96.8934,96.9667,54616.0
2016-10-05 09:30:00,119.65,119.65,119.03,119.28,17298.0,97.4636,97.4636,96.9585,97.1622,17298.0
2016-10-05 09:35:00,119.53,119.97,119.42,119.97,9583.0,97.3658,97.7242,97.2762,97.7242,9583.0
2016-10-05 09:40:00,119.97,120.0,119.69,119.72,7393.0,97.7242,97.7487,97.4962,97.5206,7393.0
2016-10-05 09:45:00,119.73,119.84,119.62,119.7,7589.0,97.5287,97.6183,97.4391,97.5043,7589.0
2016-10-05 09:50:00,119.69,119.72,119.63,119.63,7755.0,97.4962,97.5206,97.4473,97.4473,7755.0
2016-10-05 09:55:00,119.6,119.7,119.59,119.59,6557.0,97.4228,97.5043,97.4147,97.4147,6557.0
2016-10-05 10:00:00,119.65,119.67,119.43,119.53,12777.0,97.4636,97.4799,97.2844,97.3658,12777.0
2016-10-05 10:05:00,119.61,119.66,119.55,119.62,4602.0,97.431,97.4717,97.3821,97.4391,4602.0
2016-10-05 10:10:00,119.62,119.66,119.49,119.49,8083.0,97.4391,97.4717,97.3332,97.3332,8083.0
2016-10-05 10:15:00,119.52,119.57,119.41,119.41,6379.0,97.3577,97.3984,97.2681,97.2681,6379.0
2016-10-05 10:20:00,119.42,119.44,119.32,119.35,11602.0,97.2762,97.2925,97.1948,97.2192,11602.0
2016-10-05 10:25:00,119.35,119.42,119.33,119.4,10218.0,97.2192,97.2762,97.2029,97.2599,10218.0
2016-10-05 10:30:00,119.41,119.43,119.28,119.41,12639.0,97.2681,97.2844,97.1622,97.2681,12639.0
2016-10-05 10:35:00,119.42,119.46,119.38,119.39,14072.0,97.2762,97.3088,97.2436,97.2518,14072.0
2016-10-05 10:40:00,119.39,119.42,119.2,119.24,12221.0,97.2518,97.2762,97.097,97.1296,12221.0
2016-10-05 10:45:00,119.24,119.32,119.11,119.11,5355.0,97.1296,97.1948,97.0237,97.0237,5355.0
2016-10-05 10:50:00,119.15,119.32,119.14,119.32,3364.0,97.0563,97.1948,97.0481,97.1948,3364.0
2016-10-05 10:55:00,119.32,119.41,119.27,119.4,6926.0,97.1948,97.2681,97.154,97.2599,6926.0
2016-10-05 11:00:00,119.36,119.51,119.36,119.51,5940.0,97.2273,97.3495,97.2273,97.3495,5940.0
2016-10-05 11:05:00,119.53,119.6,119.52,119.59,4135.0,97.3658,97.4228,97.3577,97.4147,4135.0
2016-10-05 11:10:00,119.61,119.61,119.43,119.45,5012.0,97.431,97.431,97.2844,97.3007,5012.0
2016-10-05 11:15:00,119.45,119.5,119.33,119.33,11959.0,97.3007,97.3414,97.2029,97.2029,11959.0
2016-10-05 11:20:00,119.35,119.35,119.24,119.26,5741.0,97.2192,97.2192,97.1296,97.1459,5741.0
2016-10-05 11:25:00,119.26,119.37,119.24,119.37,6011.0,97.1459,97.2355,97.1296,97.2355,6011.0
2016-10-05 11:30:00,119.38,119.48,119.38,119.48,4300.0,97.2436,97.3251,97.2436,97.3251,4300.0
2016-10-05 11:35:00,119.49,119.62,119.49,119.61,9238.0,97.3332,97.4391,97.3332,97.431,9238.0
2016-10-05 11:40:00,119.61,119.66,119.53,119.65,4107.0,97.431,97.4717,97.3658,97.4636,4107.0
2016-10-05 11:45:00,119.68,119.73,119.63,119.66,3860.0,97.488,97.5287,97.4473,97.4717,3860.0
2016-10-05 11:50:00,119.67,119.72,119.66,119.68,4864.0,97.4799,97.5206,97.4717,97.488,4864.0
2016-10-05 11:55:00,119.66,119.67,119.53,119.56,3900.0,97.4717,97.4799,97.3658,97.3903,3900.0
2016-10-05 12:00:00,119.6,119.69,119.6,119.64,5097.0,97.4228,97.4962,97.4228,97.4554,5097.0
2016-10-05 12:05:00,119.65,119.8,119.65,119.78,10767.0,97.4636,97.5858,97.4636,97.5695,10767.0
2016-10-05 12:10:00,119.8,119.86,119.76,119.76,3600.0,97.5858,97.6346,97.5532,97.5532,3600.0
2016-10-05 12:15:00,119.77,119.79,119.72,119.73,4490.0,97.5613,97.5776,97.5206,97.5287,4490.0
2016-10-05 12:20:00,119.73,119.78,119.69,119.74,3423.0,97.5287,97.5695,97.4962,97.5369,3423.0
2016-10-05 12:25:00,119.76,119.79,119.75,119.76,2129.0,97.5532,97.5776,97.545,97.5532,2129.0
2016-10-05 12:30:00,119.75,119.78,119.67,119.72,6200.0,97.545,97.5695,97.4799,97.5206,6200.0
2016-10-05 12:35:00,119.72,119.72,119.64,119.7,4616.0,97.5206,97.5206,97.4554,97.5043,4616.0
2016-10-05 12:40:00,119.7,119.7,119.65,119.68,3732.0,97.5043,97.5043,97.4636,97.488,3732.0
2016-10-05 12:45:00,119.68,119.7,119.61,119.66,8482.0,97.488,97.5043,97.431,97.4717,8482.0
2016-10-05 12:50:00,119.67,119.7,119.65,119.65,3993.0,97.4799,97.5043,97.4636,97.4636,3993.0
2016-10-05 12:55:00,119.61,119.63,119.61,119.63,2539.0,97.431,97.4473,97.431,97.4473,2539.0
2016-10-05 13:00:00,119.64,119.67,119.6,119.66,13703.0,97.4554,97.4799,97.4228,97.4717,13703.0
2016-10-05 13:05:00,119.67,119.67,119.59,119.59,7336.0,97.4799,97.4799,97.4147,97.4147,7336.0
2016-10-05 13:10:00,119.59,119.61,119.47,119.47,12339.0,97.4147,97.431,97.317,97.317,12339.0
2016-10-05 13:15:00,119.47,119.55,119.46,119.5,10830.0,97.317,97.3821,97.3088,97.3414,10830.0
2016-10-05 13:20:00,119.51,119.52,119.46,119.46,5014.0,97.3495,97.3577,97.3088,97.3088,5014.0
2016-10-05 13:25:00,119.47,119.49,119.43,119.46,4489.0,97.317,97.3332,97.2844,97.3088,4489.0
2016-10-05 13:30:00,119.46,119.52,119.44,119.52,3441.0,97.3088,97.3577,97.2925,97.3577,3441.0
2016-10-05 13:35:00,119.53,119.63,119.42,119.56,16396.0,97.3658,97.4473,97.2762,97.3903,16396.0
2016-10-05 13:40:00,119.56,119.68,119.56,119.68,4874.0,97.3903,97.488,97.3903,97.488,4874.0
2016-10-05 13:45:00,119.68,119.68,119.55,119.58,4880.0,97.488,97.488,97.3821,97.4066,4880.0
2016-10-05 13:50:00,119.57,119.59,119.54,119.58,4317.0,97.3984,97.4147,97.374,97.4066,4317.0
2016-10-05 13:55:00,119.59,119.66,119.59,119.66,4660.0,97.4147,97.4717,97.4147,97.4717,4660.0
2016-10-05 14:00:00,119.66,119.72,119.65,119.69,7944.0,97.4717,97.5206,97.4636,97.4962,7944.0
2016-10-05 14:05:00,119.7,119.73,119.6,119.6,4912.0,97.5043,97.5287,97.4228,97.4228,4912.0
2016-10-05 14:10:00,119.6,119.62,119.56,119.58,9128.0,97.4228,97.4391,97.3903,97.4066,9128.0
2016-10-05 14:15:00,119.58,119.59,119.52,119.52,9232.0,97.4066,97.4147,97.3577,97.3577,9232.0
2016-10-05 14:20:00,119.54,119.58,119.48,119.52,8252.0,97.374,97.4066,97.3251,97.3577,8252.0
2016-10-05 14:25:00,119.52,119.52,119.4,119.44,7420.0,97.3577,97.3577,97.2599,97.2925,7420.0
2016-10-05 14:30:00,119.44,119.5,119.42,119.43,13107.0,97.2925,97.3414,97.2762,97.2844,13107.0
2016-10-05 14:35:00,119.43,119.48,119.41,119.44,13901.0,97.2844,97.3251,97.2681,97.2925,13901.0
2016-10-05 14:40:00,119.44,119.46,119.39,119.42,8167.0,97.2925,97.3088,97.2518,97.2762,8167.0
2016-10-05 14:45:00,119.43,119.5,119.43,119.5,5971.0,97.2844,97.3414,97.2844,97.3414,5971.0
2016-10-05 14:50:00,119.49,119.51,119.41,119.41,6219.0,97.3332,97.3495,97.2681,97.2681,6219.0
2016-10-05 14:55:00,119.41,119.43,119.31,119.39,21900.0,97.2681,97.2844,97.1866,97.2518,21900.0
2016-10-05 15:00:00,119.39,119.47,119.37,119.44,7570.0,97.2518,97.317,97.2355,97.2925,7570.0
2016-10-05 15:05:00,119.45,119.46,119.43,119.44,7844.0,97.3007,97.3088,97.2844,97.2925,7844.0
2016-10-05 15:10:00,119.44,119.47,119.38,119.39,8083.0,97.2925,97.317,97.2436,97.2518,8083.0
2016-10-05 15:15:00,119.39,119.42,119.26,119.28,9003.0,97.2518,97.2762,97.1459,97.1622,9003.0
2016-10-05 15:20:00,119.28,119.28,119.14,119.14,12767.0,97.1622,97.1622,97.0481,97.0481,12767.0
2016-10-05 15:25:00,119.14,119.21,119.1,119.14,13677.0,97.0481,97.1052,97.0156,97.0481,13677.0
2016-10-05 15:30:00,119.14,119.18,119.09,119.17,24655.0,97.0481,97.0807,97.0074,97.0726,24655.0
2016-10-05 15:35:00,119.18,119.24,119.17,119.22,17342.0,97.0807,97.1296,97.0726,97.1133,17342.0
2016-10-05 15:40:00,119.21,119.39,119.21,119.37,18792.0,97.1052,97.2518,97.1052,97.2355,18792.0
2016-10-05 15:45:00,119.36,119.36,119.27,119.27,15253.0,97.2273,97.2273,97.154,97.154,15253.0
2016-10-05 15:50:00,119.3,119.32,119.22,119.23,17105.0,97.1785,97.1948,97.1133,97.1215,17105.0
2016-10-05 15:55:00,119.24,119.34,119.23,119.27,45622.0,97.1296,97.2111,97.1215,97.154,45622.0
2016-10-06 09:30:00,119.07,119.34,119.07,119.33,16274.0,96.9911,97.2111,96.9911,97.2029,16274.0
2016-10-06 09:35:00,119.27,119.27,118.75,119.01,5911.0,97.154,97.154,96.7305,96.9422,5911.0
2016-10-06 09:40:00,119.01,119.01,118.82,118.86,10282.0,96.9422,96.9422,96.7875,96.8201,10282.0
2016-10-06 09:45:00,118.89,119.02,118.87,118.96,9214.0,96.8445,96.9504,96.8282,96.9015,9214.0
2016-10-06 09:50:00,118.92,118.97,118.84,118.86,5651.0,96.8689,96.9097,96.8038,96.8201,5651.0
2016-10-06 09:55:00,118.88,119.01,118.8,119.01,4555.0,96.8364,96.9422,96.7712,96.9422,4555.0
2016-10-06 10:00:00,119.01,119.09,118.97,119.05,7268.0,96.9422,97.0074,96.9097,96.9748,7268.0
2016-10-06 10:05:00,119.07,119.15,119.01,119.09,6097.0,96.9911,97.0563,96.9422,97.0074,6097.0
2016-10-06 10:10:00,119.05,119.15,119.05,119.12,8368.0,96.9748,97.0563,96.9748,97.0319,8368.0
2016-10-06 10:15:00,119.12,119.12,119.05,119.11,7029.0,97.0319,97.0319,96.9748,97.0237,7029.0
2016-10-06 10:20:00,119.12,119.14,118.93,118.96,25438.0,97.0319,97.0481,96.8771,96.9015,25438.0
2016-10-06 10:25:00,118.95,119.07,118.92,119.04,12862.0,96.8934,96.9911,96.8689,96.9667,12862.0
2016-10-06 10:30:00,119.03,119.03,118.82,118.87,15728.0,96.9585,96.9585,96.7875,96.8282,15728.0
2016-10-06 10:35:00,118.89,119.01,118.86,118.97,5410.0,96.8445,96.9422,96.8201,96.9097,5410.0
2016-10-06 10:40:00,118.96,119.06,118.96,119.06,7483.0,96.9015,96.983,96.9015,96.983,7483.0
2016-10-06 10:45:00,119.07,119.08,118.98,118.98,4070.0,96.9911,96.9993,96.9178,96.9178,4070.0
2016-10-06 10:50:00,118.98,118.98,118.85,118.88,12569.0,96.9178,96.9178,96.8119,96.8364,12569.0
2016-10-06 10:55:00,118.89,118.95,118.89,118.93,4311.0,96.8445,96.8934,96.8445,96.8771,4311.0
2016-10-06 11:00:00,118.9,118.97,118.88,118.9,6225.0,96.8526,96.9097,96.8364,96.8526,6225.0
2016-10-06 11:05:00,118.89,118.89,118.75,118.75,5868.0,96.8445,96.8445,96.7305,96.7305,5868.0
2016-10-06 11:10:00,118.74,118.84,118.74,118.79,8956.0,96.7223,96.8038,96.7223,96.763,8956.0
2016-10-06 11:15:00,118.79,118.8,118.68,118.72,18046.0,96.763,96.7712,96.6734,96.706,18046.0
2016-10-06 11:20:00,118.71,118.72,118.68,118.72,8092.0,96.6979,96.706,96.6734,96.706,8092.0
2016-10-06 11:25:00,118.7,119.0,118.7,118.95,25803.0,96.6897,96.9341,96.6897,96.8934,25803.0
2016-10-06 11:30:00,118.98,119.0,118.95,118.98,2900.0,96.9178,96.9341,96.8934,96.9178,2900.0
2016-10-06 11:35:00,118.96,119.1,118.96,119.1,5351.0,96.9015,97.0156,96.9015,97.0156,5351.0
2016-10-06 11:40:00,119.1,119.1,118.99,119.02,4105.0,97.0156,97.0156,96.926,96.9504,4105.0
2016-10-06 11:45:00,119.0,119.31,119.0,119.25,8512.0,96.9341,97.1866,96.9341,97.1377,8512.0
2016-10-06 11:50:00,119.28,119.4,119.27,119.33,5101.0,97.1622,97.2599,97.154,97.2029,5101.0
2016-10-06 11:55:00,119.32,119.33,119.16,119.16,11147.0,97.1948,97.2029,97.0644,97.0644,11147.0
2016-10-06 12:00:00,119.16,119.27,119.16,119.23,9358.0,97.0644,97.154,97.0644,97.1215,9358.0
2016-10-06 12:05:00,119.24,119.24,119.08,119.09,16247.0,97.1296,97.1296,96.9993,97.0074,16247.0
2016-10-06 12:10:00,119.08,119.08,118.99,119.04,6636.0,96.9993,96.9993,96.926,96.9667,6636.0
2016-10-06 12:15:00,119.07,119.12,119.03,119.12,4100.0,96.9911,97.0319,96.9585,97.0319,4100.0
2016-10-06 12:20:00,119.13,119.24,119.09,119.22,6188.0,97.04,97.1296,97.0074,97.1133,6188.0
2016-10-06 12:25:00,119.21,119.29,119.19,119.23,17105.0,97.1052,97.1703,97.0889,97.1215,17105.0
2016-10-06 12:30:00,119.24,119.27,119.19,119.24,9450.0,97.1296,97.154,97.0889,97.1296,9450.0
2016-10-06 12:35:00,119.24,119.31,119.24,119.26,5317.0,97.1296,97.1866,97.1296,97.1459,5317.0
2016-10-06 12:40:00,119.24,119.25,119.19,119.2,9089.0,97.1296,97.1377,97.0889,97.097,9089.0
2016-10-06 12:45:00,119.21,119.3,119.2,119.3,10964.0,97.1052,97.1785,97.097,97.1785,10964.0
2016-10-06 12:50:00,119.31,119.35,119.31,119.35,5256.0,97.1866,97.2192,97.1866,97.2192,5256.0
2016-10-06 12:55:00,119.35,119.35,119.3,119.3,11347.0,97.2192,97.2192,97.1785,97.1785,11347.0
2016-10-06 13:00:00,119.29,119.35,119.28,119.29,13528.0,97.1703,97.2192,97.1622,97.1703,13528.0
2016-10-06 13:05:00,119.29,119.34,119.28,119.29,10987.0,97.1703,97.2111,97.1622,97.1703,10987.0
2016-10-06 13:10:00,119.3,119.35,119.25,119.34,6313.0,97.1785,97.2192,97.1377,97.2111,6313.0
2016-10-06 13:15:00,119.35,119.38,119.23,119.25,14593.0,97.2192,97.2436,97.1215,97.1377,14593.0
2016-10-06 13:20:00,119.24,119.28,119.21,119.22,5669.0,97.1296,97.1622,97.1052,97.1133,5669.0
2016-10-06 13:25:00,119.23,119.24,119.19,119.24,3726.0,97.1215,97.1296,97.0889,97.1296,3726.0
2016-10-06 13:30:00,119.24,119.27,119.22,119.25,19572.0,97.1296,97.154,97.1133,97.1377,19572.0
2016-10-06 13:35:00,119.24,119.26,119.2,119.21,7202.0,97.1296,97.1459,97.097,97.1052,7202.0
2016-10-06 13:40:00,119.19,119.24,119.17,119.23,6014.0,97.0889,97.1296,97.0726,97.1215,6014.0
2016-10-06 13:45:00,119.25,119.34,119.25,119.26,6126.0,97.1377,97.2111,97.1377,97.1459,6126.0
2016-10-06 13:50:00,119.26,119.41,119.23,119.4,7439.0,97.1459,97.2681,97.1215,97.2599,7439.0
2016-10-06 13:55:00,119.4,119.4,119.35,119.36,6399.0,97.2599,97.2599,97.2192,97.2273,6399.0
2016-10-06 14:00:00,119.37,119.43,119.35,119.39,14541.0,97.2355,97.2844,97.2192,97.2518,14541.0
2016-10-06 14:05:00,119.39,119.42,119.35,119.36,8074.0,97.2518,97.2762,97.2192,97.2273,8074.0
2016-10-06 14:10:00,119.37,119.45,119.3,119.45,14961.0,97.2355,97.3007,97.1785,97.3007,14961.0
2016-10-06 14:15:00,119.45,119.45,119.34,119.38,11595.0,97.3007,97.3007,97.2111,97.2436,11595.0
2016-10-06 14:20:00,119.38,119.49,119.37,119.46,8463.0,97.2436,97.3332,97.2355,97.3088,8463.0
2016-10-06 14:25:00,119.47,119.55,119.45,119.5,8761.0,97.317,97.3821,97.3007,97.3414,8761.0
2016-10-06 14:30:00,119.51,119.56,119.49,119.51,7221.0,97.3495,97.3903,97.3332,97.3495,7221.0
2016-10-06 14:35:00,119.52,119.54,119.48,119.52,6249.0,97.3577,97.374,97.3251,97.3577,6249.0
2016-10-06 14:40:00,119.53,119.59,119.5,119.58,8334.0,97.3658,97.4147,97.3414,97.4066,8334.0
2016-10-06 14:45:00,119.58,119.58,119.51,119.53,12051.0,97.4066,97.4066,97.3495,97.3658,12051.0
2016-10-06 14:50:00,119.53,119.62,119.51,119.61,7087.0,97.3658,97.4391,97.3495,97.431,7087.0
2016-10-06 14:55:00,119.6,119.64,119.59,119.62,6775.0,97.4228,97.4554,97.4147,97.4391,6775.0
2016-10-06 15:00:00,119.62,119.67,119.62,119.65,8101.0,97.4391,97.4799,97.4391,97.4636,8101.0
2016-10-06 15:05:00,119.65,119.72,119.65,119.69,13494.0,97.4636,97.5206,97.4636,97.4962,13494.0
2016-10-06 15:10:00,119.69,119.69,119.6,119.67,8229.0,97.4962,97.4962,97.4228,97.4799,8229.0
2016-10-06 15:15:00,119.67,119.7,119.56,119.56,13192.0,97.4799,97.5043,97.3903,97.3903,13192.0
2016-10-06 15:20:00,119.59,119.66,119.59,119.66,4720.0,97.4147,97.4717,97.4147,97.4717,4720.0
2016-10-06 15:25:00,119.66,119.67,119.63,119.64,12321.0,97.4717,97.4799,97.4473,97.4554,12321.0
2016-10-06 15:30:00,119.64,119.69,119.58,119.68,18180.0,97.4554,97.4962,97.4066,97.488,18180.0
2016-10-06 15:35:00,119.68,119.68,119.6,119.68,21527.0,97.488,97.488,97.4228,97.488,21527.0
2016-10-06 15:40:00,119.68,119.68,119.6,119.64,15664.0,97.488,97.488,97.4228,97.4554,15664.0
2016-10-06 15:45:00,119.63,119.63,119.57,119.6,17129.0,97.4473,97.4473,97.3984,97.4228,17129.0
2016-10-06 15:50:00,119.59,119.61,119.54,119.57,26889.0,97.4147,97.431,97.374,97.3984,26889.0
2016-10-06 15:55:00,119.56,119.58,119.52,119.57,48393.0,97.3903,97.4066,97.3577,97.3984,48393.0
2016-10-07 09:30:00,119.36,119.58,119.16,119.21,22680.0,97.2273,97.4066,97.0644,97.1052,22680.0
2016-10-07 09:35:00,119.27,119.27,118.7,118.7,33981.0,97.154,97.154,96.6897,96.6897,33981.0
2016-10-07 09:40:00,118.71,118.72,118.5,118.58,18044.0,96.6979,96.706,96.5268,96.592,18044.0
2016-10-07 09:45:00,118.57,118.63,118.05,118.11,27930.0,96.5838,96.6327,96.1603,96.2091,27930.0
2016-10-07 09:50:00,118.09,118.52,118.02,118.43,22069.0,96.1928,96.5431,96.1358,96.4698,22069.0
2016-10-07 09:55:00,118.42,118.52,118.37,118.5,11924.0,96.4617,96.5431,96.4209,96.5268,11924.0
2016-10-07 10:00:00,118.52,118.56,118.27,118.33,31756.0,96.5431,96.5757,96.3395,96.3883,31756.0
2016-10-07 10:05:00,118.33,118.41,118.28,118.36,10062.0,96.3883,96.4535,96.3476,96.4128,10062.0
2016-10-07 10:10:00,118.36,118.44,118.33,118.38,23308.0,96.4128,96.4779,96.3883,96.4291,23308.0
2016-10-07 10:15:00,118.43,118.43,118.26,118.34,18837.0,96.4698,96.4698,96.3313,96.3965,18837.0
2016-10-07 10:20:00,118.34,118.34,118.12,118.14,17299.0,96.3965,96.3965,96.2173,96.2336,17299.0
2016-10-07 10:25:00,118.16,118.24,118.04,118.06,14145.0,96.2499,96.315,96.1521,96.1684,14145.0
2016-10-07 10:30:00,118.07,118.17,118.02,118.02,9648.0,96.1766,96.258,96.1358,96.1358,9648.0
2016-10-07 10:35:00,118.02,118.06,117.96,118.03,25185.0,96.1358,96.1684,96.0869,96.144,25185.0
2016-10-07 10:40:00,118.04,118.09,117.89,117.9,24142.0,96.1521,96.1928,96.0299,96.0381,24142.0
2016-10-07 10:45:00,117.91,117.94,117.66,117.67,37777.0,96.0462,96.0707,95.8426,95.8507,37777.0
2016-10-07 10:50:00,117.68,117.72,117.61,117.65,18119.0,95.8589,95.8914,95.8018,95.8344,18119.0
2016-10-07 10:55:00,117.64,117.65,117.48,117.51,16143.0,95.8263,95.8344,95.696,95.7204,16143.0
2016-10-07 11:00:00,117.5,117.71,117.5,117.66,38268.0,95.7122,95.8833,95.7122,95.8426,38268.0
2016-10-07 11:05:00,117.65,117.79,117.63,117.79,12684.0,95.8344,95.9485,95.8181,95.9485,12684.0
2016-10-07 11:10:00,117.79,117.8,117.68,117.69,9297.0,95.9485,95.9566,95.8589,95.867,9297.0
2016-10-07 11:15:00,117.64,117.73,117.58,117.67,13962.0,95.8263,95.8996,95.7774,95.8507,13962.0
2016-10-07 11:20:00,117.68,117.74,117.65,117.72,8727.0,95.8589,95.9077,95.8344,95.8914,8727.0
2016-10-07 11:25:00,117.69,117.73,117.52,117.6,12596.0,95.867,95.8996,95.7285,95.7937,12596.0
2016-10-07 11:30:00,117.61,117.69,117.46,117.49,12655.0,95.8018,95.867,95.6797,95.7041,12655.0
2016-10-07 11:35:00,117.49,117.49,117.36,117.41,36688.0,95.7041,95.7041,95.5982,95.6389,36688.0
2016-10-07 11:40:00,117.4,117.46,117.3,117.3,23408.0,95.6308,95.6797,95.5493,95.5493,23408.0
2016-10-07 11:45:00,117.27,117.27,117.16,117.21,16766.0,95.5249,95.5249,95.4353,95.476,16766.0
2016-10-07 11:50:00,117.23,117.26,117.04,117.19,16452.0,95.4923,95.5167,95.3375,95.4597,16452.0
2016-10-07 11:55:00,117.21,117.31,117.19,117.31,8118.0,95.476,95.5575,95.4597,95.5575,8118.0
2016-10-07 12:00:00,117.32,117.56,117.32,117.4,19195.0,95.5656,95.7611,95.5656,95.6308,19195.0
2016-10-07 12:05:00,117.41,117.49,117.29,117.47,12976.0,95.6389,95.7041,95.5412,95.6878,12976.0
2016-10-07 12:10:00,117.46,117.54,117.36,117.53,10216.0,95.6797,95.7448,95.5982,95.7367,10216.0
2016-10-07 12:15:00,117.51,117.52,117.35,117.38,17856.0,95.7204,95.7285,95.5901,95.6145,17856.0
2016-10-07 12:20:00,117.38,117.4,117.31,117.33,27079.0,95.6145,95.6308,95.5575,95.5738,27079.0
2016-10-07 12:25:00,117.33,117.51,117.32,117.5,13190.0,95.5738,95.7204,95.5656,95.7122,13190.0
2016-10-07 12:30:00,117.46,117.6,117.46,117.54,10103.0,95.6797,95.7937,95.6797,95.7448,10103.0
2016-10-07 12:35:00,117.52,117.55,117.46,117.48,8694.0,95.7285,95.753,95.6797,95.696,8694.0
2016-10-07 12:40:00,117.48,117.53,117.44,117.47,6621.0,95.696,95.7367,95.6634,95.6878,6621.0
2016-10-07 12:45:00,117.47,117.64,117.43,117.61,9782.0,95.6878,95.8263,95.6552,95.8018,9782.0
2016-10-07 12:50:00,117.61,117.64,117.45,117.45,16838.0,95.8018,95.8263,95.6715,95.6715,16838.0
2016-10-07 12:55:00,117.43,117.5,117.42,117.45,19699.0,95.6552,95.7122,95.6471,95.6715,19699.0
2016-10-07 13:00:00,117.45,117.46,117.25,117.31,18296.0,95.6715,95.6797,95.5086,95.5575,18296.0
2016-10-07 13:05:00,117.31,117.37,117.27,117.29,15422.0,95.5575,95.6063,95.5249,95.5412,15422.0
2016-10-07 13:10:00,117.3,117.34,117.17,117.22,16092.0,95.5493,95.5819,95.4434,95.4842,16092.0
2016-10-07 13:15:00,117.2,117.21,117.16,117.16,8535.0,95.4679,95.476,95.4353,95.4353,8535.0
2016-10-07 13:20:00,117.18,117.25,117.1,117.11,10597.0,95.4516,95.5086,95.3864,95.3946,10597.0
2016-10-07 13:25:00,117.1,117.48,117.09,117.46,16422.0,95.3864,95.696,95.3783,95.6797,16422.0
2016-10-07 13:30:00,117.47,117.54,117.39,117.5,25526.0,95.6878,95.7448,95.6226,95.7122,25526.0
2016-10-07 13:35:00,117.52,117.66,117.51,117.62,4359.0,95.7285,95.8426,95.7204,95.81,4359.0
2016-10-07 13:40:00,117.64,117.74,117.59,117.59,9761.0,95.8263,95.9077,95.7856,95.7856,9761.0
2016-10-07 13:45:00,117.6,117.69,117.59,117.64,33768.0,95.7937,95.867,95.7856,95.8263,33768.0
2016-10-07 13:50:00,117.65,117.68,117.6,117.67,24682.0,95.8344,95.8589,95.7937,95.8507,24682.0
2016-10-07 13:55:00,117.65,117.82,117.65,117.81,21026.0,95.8344,95.9729,95.8344,95.9648,21026.0
2016-10-07 14:00:00,117.81,117.9,117.71,117.74,24513.0,95.9648,96.0381,95.8833,95.9077,24513.0
2016-10-07 14:05:00,117.75,117.75,117.61,117.72,15916.0,95.9159,95.9159,95.8018,95.8914,15916.0
2016-10-07 14:10:00,117.72,117.93,117.71,117.82,38109.0,95.8914,96.0625,95.8833,95.9729,38109.0
2016-10-07 14:15:00,117.82,117.84,117.68,117.75,12512.0,95.9729,95.9892,95.8589,95.9159,12512.0
2016-10-07 14:20:00,117.77,117.88,117.76,117.81,7496.0,95.9322,96.0218,95.924,95.9648,7496.0
2016-10-07 14:25:00,117.82,117.84,117.77,117.78,8046.0,95.9729,95.9892,95.9322,95.9403,8046.0
2016-10-07 14:30:00,117.77,117.9,117.77,117.87,10326.0,95.9322,96.0381,95.9322,96.0136,10326.0
2016-10-07 14:35:00,117.88,117.99,117.84,117.95,28970.0,96.0218,96.1114,95.9892,96.0788,28970.0
2016-10-07 14:40:00,117.95,117.96,117.9,117.92,11388.0,96.0788,96.0869,96.0381,96.0544,11388.0
2016-10-07 14:45:00,117.91,117.98,117.88,117.9,24671.0,96.0462,96.1032,96.0218,96.0381,24671.0
2016-10-07 14:50:00,117.9,117.97,117.88,117.92,10580.0,96.0381,96.0951,96.0218,96.0544,10580.0
2016-10-07 14:55:00,117.93,118.01,117.87,117.89,14465.0,96.0625,96.1277,96.0136,96.0299,14465.0
2016-10-07 15:00:00,117.91,117.93,117.84,117.85,16417.0,96.0462,96.0625,95.9892,95.9973,16417.0
2016-10-07 15:05:00,117.86,117.88,117.73,117.73,17379.0,96.0055,96.0218,95.8996,95.8996,17379.0
2016-10-07 15:10:00,117.73,117.73,117.66,117.67,19446.0,95.8996,95.8996,95.8426,95.8507,19446.0
2016-10-07 15:15:00,117.67,117.71,117.57,117.57,29559.0,95.8507,95.8833,95.7693,95.7693,29559.0
2016-10-07 15:20:00,117.58,117.66,117.58,117.6,39580.0,95.7774,95.8426,95.7774,95.7937,39580.0
2016-10-07 15:25:00,117.6,117.66,117.56,117.57,28090.0,95.7937,95.8426,95.7611,95.7693,28090.0
2016-10-07 15:30:00,117.57,117.61,117.45,117.47,74661.0,95.7693,95.8018,95.6715,95.6878,74661.0
2016-10-07 15:35:00,117.46,117.53,117.38,117.41,66168.0,95.6797,95.7367,95.6145,95.6389,66168.0
2016-10-07 15:40:00,117.4,117.45,117.31,117.33,73386.0,95.6308,95.6715,95.5575,95.5738,73386.0
2016-10-07 15:45:00,117.32,117.39,117.28,117.33,61624.0,95.5656,95.6226,95.533,95.5738,61624.0
2016-10-07 15:50:00,117.33,117.44,117.32,117.33,64695.0,95.5738,95.6634,95.5656,95.5738,64695.0
2016-10-07 15:55:00,117.33,117.44,117.16,117.19,92662.0,95.5738,95.6634,95.4353,95.4597,92662.0
2016-10-10 09:30:00,117.58,118.49,117.58,118.12,21672.0,95.7774,96.5187,95.7774,96.2173,21672.0
2016-10-10 09:35:00,118.12,118.31,117.87,118.04,11986.0,96.2173,96.372,96.0136,96.1521,11986.0
2016-10-10 09:40:00,118.12,118.38,118.11,118.19,13947.0,96.2173,96.4291,96.2091,96.2743,13947.0
2016-10-10 09:45:00,118.23,118.31,117.96,118.13,18797.0,96.3069,96.372,96.0869,96.2254,18797.0
2016-10-10 09:50:00,118.15,118.15,117.81,117.93,21394.0,96.2417,96.2417,95.9648,96.0625,21394.0
2016-10-10 09:55:00,117.97,118.0,117.69,117.69,8595.0,96.0951,96.1195,95.867,95.867,8595.0
2016-10-10 10:00:00,117.71,117.72,117.5,117.66,14120.0,95.8833,95.8914,95.7122,95.8426,14120.0
2016-10-10 10:05:00,117.67,117.82,117.64,117.69,11168.0,95.8507,95.9729,95.8263,95.867,11168.0
2016-10-10 10:10:00,117.69,117.74,117.57,117.61,26902.0,95.867,95.9077,95.7693,95.8018,26902.0
2016-10-10 10:15:00,117.63,117.78,117.61,117.62,39873.0,95.8181,95.9403,95.8018,95.81,39873.0
2016-10-10 10:20:00,117.59,117.67,117.53,117.66,8095.0,95.7856,95.8507,95.7367,95.8426,8095.0
2016-10-10 10:25:00,117.7,117.71,117.59,117.62,14601.0,95.8752,95.8833,95.7856,95.81,14601.0
2016-10-10 10:30:00,117.63,117.63,117.56,117.56,16145.0,95.8181,95.8181,95.7611,95.7611,16145.0
2016-10-10 10:35:00,117.58,117.62,117.56,117.59,13703.0,95.7774,95.81,95.7611,95.7856,13703.0
2016-10-10 10:40:00,117.6,117.6,117.48,117.5,16290.0,95.7937,95.7937,95.696,95.7122,16290.0
2016-10-10 10:45:00,117.5,117.55,117.41,117.48,14008.0,95.7122,95.753,95.6389,95.696,14008.0
2016-10-10 10:50:00,117.49,117.57,117.46,117.5,8141.0,95.7041,95.7693,95.6797,95.7122,8141.0
2016-10-10 10:55:00,117.5,117.55,117.37,117.38,17519.0,95.7122,95.753,95.6063,95.6145,17519.0
2016-10-10 11:00:00,117.4,117.42,117.28,117.42,23934.0,95.6308,95.6471,95.533,95.6471,23934.0
2016-10-10 11:05:00,117.45,117.56,117.41,117.54,10674.0,95.6715,95.7611,95.6389,95.7448,10674.0
2016-10-10 11:10:00,117.55,117.55,117.45,117.5,12089.0,95.753,95.753,95.6715,95.7122,12089.0
2016-10-10 11:15:00,117.5,117.5,117.35,117.35,10281.0,95.7122,95.7122,95.5901,95.5901,10281.0
2016-10-10 11:20:00,117.32,117.36,117.29,117.33,8322.0,95.5656,95.5982,95.5412,95.5738,8322.0
2016-10-10 11:25:00,117.33,117.34,117.23,117.25,19383.0,95.5738,95.5819,95.4923,95.5086,19383.0
2016-10-10 11:30:00,117.26,117.28,117.09,117.09,10491.0,95.5167,95.533,95.3783,95.3783,10491.0
2016-10-10 11:35:00,117.1,117.14,117.07,117.12,7095.0,95.3864,95.419,95.362,95.4027,7095.0
2016-10-10 11:40:00,117.12,117.12,116.94,116.99,26570.0,95.4027,95.4027,95.2561,95.2968,26570.0
2016-10-10 11:45:00,117.0,117.05,116.97,116.99,6203.0,95.305,95.3457,95.2805,95.2968,6203.0
2016-10-10 11:50:00,116.98,117.01,116.93,116.98,10880.0,95.2887,95.3131,95.2479,95.2887,10880.0
2016-10-10 11:55:00,116.97,116.97,116.87,116.91,8958.0,95.2805,95.2805,95.1991,95.2316,8958.0
2016-10-10 12:00:00,116.91,116.91,116.83,116.85,9276.0,95.2316,95.2316,95.1665,95.1828,9276.0
2016-10-10 12:05:00,116.85,116.91,116.83,116.86,10101.0,95.1828,95.2316,95.1665,95.1909,10101.0
2016-10-10 12:10:00,116.86,116.87,116.68,116.69,12016.0,95.1909,95.1991,95.0443,95.0524,12016.0
2016-10-10 12:15:00,116.7,116.73,116.6,116.6,21728.0,95.0606,95.085,94.9791,94.9791,21728.0
2016-10-10 12:20:00,116.61,116.74,116.6,116.68,15790.0,94.9873,95.0932,94.9791,95.0443,15790.0
2016-10-10 12:25:00,116.65,116.67,116.55,116.62,20189.0,95.0199,95.0361,94.9384,94.9954,20189.0
2016-10-10 12:30:00,116.61,116.74,116.58,116.74,10759.0,94.9873,95.0932,94.9628,95.0932,10759.0
2016-10-10 12:35:00,116.74,116.76,116.69,116.74,7589.0,95.0932,95.1095,95.0524,95.0932,7589.0
2016-10-10 12:40:00,116.74,116.77,116.61,116.61,14162.0,95.0932,95.1176,94.9873,94.9873,14162.0
2016-10-10 12:45:00,116.63,116.67,116.62,116.64,14429.0,95.0036,95.0361,94.9954,95.0117,14429.0
2016-10-10 12:50:00,116.65,116.67,116.62,116.62,10111.0,95.0199,95.0361,94.9954,94.9954,10111.0
2016-10-10 12:55:00,116.62,116.64,116.58,116.6,14009.0,94.9954,95.0117,94.9628,94.9791,14009.0
2016-10-10 13:00:00,116.6,116.67,116.59,116.67,11411.0,94.9791,95.0361,94.971,95.0361,11411.0
2016-10-10 13:05:00,116.68,116.7,116.63,116.67,13767.0,95.0443,95.0606,95.0036,95.0361,13767.0
2016-10-10 13:10:00,116.66,116.69,116.65,116.67,22182.0,95.028,95.0524,95.0199,95.0361,22182.0
2016-10-10 13:15:00,116.68,116.68,116.63,116.63,28659.0,95.0443,95.0443,95.0036,95.0036,28659.0
2016-10-10 13:20:00,116.63,116.65,116.58,116.61,9683.0,95.0036,95.0199,94.9628,94.9873,9683.0
2016-10-10 13:25:00,116.63,116.65,116.6,116.61,11300.0,95.0036,95.0199,94.9791,94.9873,11300.0
2016-10-10 13:30:00,116.61,116.64,116.57,116.61,13726.0,94.9873,95.0117,94.9547,94.9873,13726.0
2016-10-10 13:35:00,116.62,116.62,116.55,116.55,34358.0,94.9954,94.9954,94.9384,94.9384,34358.0
2016-10-10 13:40:00,116.54,116.62,116.51,116.62,12885.0,94.9303,94.9954,94.9058,94.9954,12885.0
2016-10-10 13:45:00,116.62,116.64,116.53,116.54,8376.0,94.9954,95.0117,94.9221,94.9303,8376.0
2016-10-10 13:50:00,116.55,116.55,116.38,116.39,25866.0,94.9384,94.9384,94.7999,94.8081,25866.0
2016-10-10 13:55:00,116.4,116.4,116.23,116.25,51961.0,94.8162,94.8162,94.6777,94.694,51961.0
2016-10-10 14:00:00,116.26,116.5,116.23,116.44,38283.0,94.7022,94.8977,94.6777,94.8488,38283.0
2016-10-10 14:05:00,116.44,116.48,116.42,116.47,15447.0,94.8488,94.8814,94.8325,94.8732,15447.0
2016-10-10 14:10:00,116.47,116.49,116.41,116.43,18289.0,94.8732,94.8895,94.8244,94.8407,18289.0
2016-10-10 14:15:00,116.45,116.45,116.3,116.43,40977.0,94.8569,94.8569,94.7348,94.8407,40977.0
2016-10-10 14:20:00,116.42,116.49,116.42,116.45,14176.0,94.8325,94.8895,94.8325,94.8569,14176.0
2016-10-10 14:25:00,116.44,116.48,116.39,116.41,14873.0,94.8488,94.8814,94.8081,94.8244,14873.0
2016-10-10 14:30:00,116.41,116.51,116.38,116.5,27018.0,94.8244,94.9058,94.7999,94.8977,27018.0
2016-10-10 14:35:00,116.51,116.59,116.44,116.44,17613.0,94.9058,94.971,94.8488,94.8488,17613.0
2016-10-10 14:40:00,116.44,116.45,116.35,116.38,16617.0,94.8488,94.8569,94.7755,94.7999,16617.0
2016-10-10 14:45:00,116.41,116.45,116.3,116.45,10358.0,94.8244,94.8569,94.7348,94.8569,10358.0
2016-10-10 14:50:00,116.45,116.45,116.28,116.3,14224.0,94.8569,94.8569,94.7185,94.7348,14224.0
2016-10-10 14:55:00,116.3,116.33,116.23,116.28,17170.0,94.7348,94.7592,94.6777,94.7185,17170.0
2016-10-10 15:00:00,116.29,116.37,116.29,116.34,20262.0,94.7266,94.7918,94.7266,94.7673,20262.0
2016-10-10 15:05:00,116.34,116.42,116.32,116.33,18837.0,94.7673,94.8325,94.751,94.7592,18837.0
2016-10-10 15:10:00,116.34,116.34,116.16,116.17,17499.0,94.7673,94.7673,94.6207,94.6289,17499.0
2016-10-10 15:15:00,116.17,116.27,116.16,116.23,19312.0,94.6289,94.7103,94.6207,94.6777,19312.0
2016-10-10 15:20:00,116.24,116.27,116.21,116.23,21048.0,94.6859,94.7103,94.6614,94.6777,21048.0
2016-10-10 15:25:00,116.23,116.35,116.21,116.28,19664.0,94.6777,94.7755,94.6614,94.7185,19664.0
2016-10-10 15:30:00,116.28,116.29,116.22,116.25,26904.0,94.7185,94.7266,94.6696,94.694,26904.0
2016-10-10 15:35:00,116.26,116.31,116.24,116.28,21018.0,94.7022,94.7429,94.6859,94.7185,21018.0
2016-10-10 15:40:00,116.28,116.43,116.26,116.35,53313.0,94.7185,94.8407,94.7022,94.7755,53313.0
2016-10-10 15:45:00,116.36,116.42,116.36,116.37,27098.0,94.7836,94.8325,94.7836,94.7918,27098.0
2016-10-10 15:50:00,116.37,116.4,116.31,116.4,35756.0,94.7918,94.8162,94.7429,94.8162,35756.0
2016-10-10 15:55:00,116.4,116.47,116.36,116.4,63046.0,94.8162,94.8732,94.7836,94.8162,63046.0
2016-10-11 09:30:00,116.11,116.41,115.88,115.95,26801.0,94.58,94.8244,94.3926,94.4497,26801.0
2016-10-11 09:35:00,115.97,116.03,115.71,115.85,14522.0,94.4659,94.5148,94.2542,94.3682,14522.0
2016-10-11 09:40:00,115.78,115.88,115.64,115.71,13114.0,94.3112,94.3926,94.1971,94.2542,13114.0
2016-10-11 09:45:00,115.71,115.73,115.51,115.62,14283.0,94.2542,94.2705,94.0912,94.1808,14283.0
2016-10-11 09:50:00,115.62,115.65,115.48,115.65,15515.0,94.1808,94.2053,94.0668,94.2053,15515.0
2016-10-11 09:55:00,115.64,115.83,115.58,115.77,31919.0,94.1971,94.3519,94.1483,94.303,31919.0
2016-10-11 10:00:00,115.76,115.86,115.72,115.72,38380.0,94.2949,94.3763,94.2623,94.2623,38380.0
2016-10-11 10:05:00,115.73,115.8,115.65,115.73,58521.0,94.2705,94.3275,94.2053,94.2705,58521.0
2016-10-11 10:10:00,115.75,115.82,115.49,115.59,43408.0,94.2867,94.3438,94.075,94.1564,43408.0
2016-10-11 10:15:00,115.59,115.59,115.35,115.36,13386.0,94.1564,94.1564,93.9609,93.9691,13386.0
2016-10-11 10:20:00,115.37,115.47,115.26,115.37,27634.0,93.9772,94.0587,93.8876,93.9772,27634.0
2016-10-11 10:25:00,115.4,115.4,115.07,115.14,15658.0,94.0016,94.0016,93.7328,93.7899,15658.0
2016-10-11 10:30:00,115.14,115.25,115.07,115.23,19198.0,93.7899,93.8795,93.7328,93.8632,19198.0
2016-10-11 10:35:00,115.23,115.29,115.1,115.24,25782.0,93.8632,93.912,93.7573,93.8713,25782.0
2016-10-11 10:40:00,115.25,115.44,115.23,115.36,32779.0,93.8795,94.0342,93.8632,93.9691,32779.0
2016-10-11 10:45:00,115.35,115.45,115.29,115.4,14878.0,93.9609,94.0424,93.912,94.0016,14878.0
2016-10-11 10:50:00,115.38,115.38,115.26,115.35,16457.0,93.9854,93.9854,93.8876,93.9609,16457.0
2016-10-11 10:55:00,115.34,115.36,115.13,115.15,9152.0,93.9528,93.9691,93.7817,93.798,9152.0
2016-10-11 11:00:00,115.13,115.18,114.93,115.0,19826.0,93.7817,93.8224,93.6188,93.6758,19826.0
2016-10-11 11:05:00,115.02,115.16,114.95,114.99,15178.0,93.6921,93.8061,93.6351,93.6677,15178.0
2016-10-11 11:10:00,114.98,115.07,114.98,114.99,10261.0,93.6595,93.7328,93.6595,93.6677,10261.0
2016-10-11 11:15:00,115.01,115.02,114.87,114.98,25853.0,93.684,93.6921,93.5699,93.6595,25853.0
2016-10-11 11:20:00,114.98,114.98,114.78,114.8,26404.0,93.6595,93.6595,93.4966,93.5129,26404.0
2016-10-11 11:25:00,114.81,114.89,114.58,114.58,19248.0,93.521,93.5862,93.3337,93.3337,19248.0
2016-10-11 11:30:00,114.59,114.88,114.58,114.7,43940.0,93.3418,93.5781,93.3337,93.4314,43940.0
2016-10-11 11:35:00,114.73,114.76,114.62,114.65,19544.0,93.4559,93.4803,93.3663,93.3907,19544.0
2016-10-11 11:40:00,114.66,114.72,114.57,114.72,38989.0,93.3989,93.4477,93.3255,93.4477,38989.0
2016-10-11 11:45:00,114.72,114.73,114.18,114.22,33381.0,93.4477,93.4559,93.0079,93.0404,33381.0
2016-10-11 11:50:00,114.23,114.44,114.22,114.43,29758.0,93.0486,93.2197,93.0404,93.2115,29758.0
2016-10-11 11:55:00,114.45,114.47,114.34,114.46,25610.0,93.2278,93.2441,93.1382,93.2359,25610.0
2016-10-11 12:00:00,114.47,114.52,114.43,114.48,20403.0,93.2441,93.2848,93.2115,93.2522,20403.0
2016-10-11 12:05:00,114.5,114.67,114.5,114.65,12201.0,93.2685,93.407,93.2685,93.3907,12201.0
2016-10-11 12:10:00,114.65,114.73,114.63,114.71,12088.0,93.3907,93.4559,93.3744,93.4396,12088.0
2016-10-11 12:15:00,114.71,114.72,114.53,114.68,22127.0,93.4396,93.4477,93.293,93.4152,22127.0
2016-10-11 12:20:00,114.66,114.67,114.43,114.45,18167.0,93.3989,93.407,93.2115,93.2278,18167.0
2016-10-11 12:25:00,114.45,114.51,114.37,114.38,18356.0,93.2278,93.2767,93.1626,93.1708,18356.0
2016-10-11 12:30:00,114.37,114.41,114.32,114.33,26497.0,93.1626,93.1952,93.1219,93.13,26497.0
2016-10-11 12:35:00,114.33,114.41,114.21,114.41,21901.0,93.13,93.1952,93.0323,93.1952,21901.0
2016-10-11 12:40:00,114.4,114.54,114.36,114.47,25162.0,93.1871,93.3011,93.1545,93.2441,25162.0
2016-10-11 12:45:00,114.47,114.54,114.31,114.32,19725.0,93.2441,93.3011,93.1138,93.1219,19725.0
2016-10-11 12:50:00,114.32,114.47,114.31,114.43,16228.0,93.1219,93.2441,93.1138,93.2115,16228.0
2016-10-11 12:55:00,114.42,114.42,114.3,114.4,14088.0,93.2034,93.2034,93.1056,93.1871,14088.0
2016-10-11 13:00:00,114.39,114.42,114.28,114.38,16165.0,93.1789,93.2034,93.0893,93.1708,16165.0
2016-10-11 13:05:00,114.37,114.4,114.18,114.19,19682.0,93.1626,93.1871,93.0079,93.016,19682.0
2016-10-11 13:10:00,114.2,114.22,113.88,113.91,22856.0,93.0242,93.0404,92.7635,92.7879,22856.0
2016-10-11 13:15:00,113.88,114.11,113.82,114.09,37233.0,92.7635,92.9508,92.7146,92.9346,37233.0
2016-10-11 13:20:00,114.08,114.08,113.98,114.0,23869.0,92.9264,92.9264,92.8449,92.8612,23869.0
2016-10-11 13:25:00,114.0,114.27,113.97,114.23,39380.0,92.8612,93.0812,92.8368,93.0486,39380.0
2016-10-11 13:30:00,114.23,114.27,114.1,114.26,32202.0,93.0486,93.0812,92.9427,93.073,32202.0
2016-10-11 13:35:00,114.25,114.29,114.15,114.17,26608.0,93.0649,93.0975,92.9834,92.9997,26608.0
2016-10-11 13:40:00,114.18,114.24,114.14,114.18,19132.0,93.0079,93.0567,92.9753,93.0079,19132.0
2016-10-11 13:45:00,114.18,114.24,114.07,114.11,35498.0,93.0079,93.0567,92.9183,92.9508,35498.0
2016-10-11 13:50:00,114.1,114.18,114.09,114.16,22585.0,92.9427,93.0079,92.9346,92.9916,22585.0
2016-10-11 13:55:00,114.16,114.18,114.0,114.06,25850.0,92.9916,93.0079,92.8612,92.9101,25850.0
2016-10-11 14:00:00,114.06,114.22,114.04,114.21,42944.0,92.9101,93.0404,92.8938,93.0323,42944.0
2016-10-11 14:05:00,114.2,114.32,114.09,114.29,28335.0,93.0242,93.1219,92.9346,93.0975,28335.0
2016-10-11 14:10:00,114.28,114.37,114.23,114.32,18826.0,93.0893,93.1626,93.0486,93.1219,18826.0
2016-10-11 14:15:00,114.34,114.34,114.06,114.07,26982.0,93.1382,93.1382,92.9101,92.9183,26982.0
2016-10-11 14:20:00,114.09,114.3,114.0,114.26,21349.0,92.9346,93.1056,92.8612,93.073,21349.0
2016-10-11 14:25:00,114.28,114.3,114.14,114.3,15940.0,93.0893,93.1056,92.9753,93.1056,15940.0
2016-10-11 14:30:00,114.3,114.32,114.16,114.22,20248.0,93.1056,93.1219,92.9916,93.0404,20248.0
2016-10-11 14:35:00,114.24,114.38,114.23,114.35,28140.0,93.0567,93.1708,93.0486,93.1463,28140.0
2016-10-11 14:40:00,114.34,114.49,114.31,114.48,25840.0,93.1382,93.2604,93.1138,93.2522,25840.0
2016-10-11 14:45:00,114.48,114.65,114.46,114.57,24649.0,93.2522,93.3907,93.2359,93.3255,24649.0
2016-10-11 14:50:00,114.57,114.6,114.43,114.57,26610.0,93.3255,93.35,93.2115,93.3255,26610.0
2016-10-11 14:55:00,114.55,114.59,114.45,114.5,23886.0,93.3093,93.3418,93.2278,93.2685,23886.0
2016-10-11 15:00:00,114.49,114.75,114.49,114.69,42763.0,93.2604,93.4722,93.2604,93.4233,42763.0
2016-10-11 15:05:00,114.69,114.71,114.57,114.67,35069.0,93.4233,93.4396,93.3255,93.407,35069.0
2016-10-11 15:10:00,114.67,114.93,114.65,114.91,37980.0,93.407,93.6188,93.3907,93.6025,37980.0
2016-10-11 15:15:00,114.91,115.13,114.84,115.13,51743.0,93.6025,93.7817,93.5455,93.7817,51743.0
2016-10-11 15:20:00,115.13,115.33,115.09,115.3,48708.0,93.7817,93.9446,93.7491,93.9202,48708.0
2016-10-11 15:25:00,115.27,115.35,115.18,115.19,44011.0,93.8957,93.9609,93.8224,93.8306,44011.0
2016-10-11 15:30:00,115.21,115.23,115.06,115.16,53042.0,93.8469,93.8632,93.7247,93.8061,53042.0
2016-10-11 15:35:00,115.16,115.16,114.92,115.11,49574.0,93.8061,93.8061,93.6106,93.7654,49574.0
2016-10-11 15:40:00,115.11,115.22,115.03,115.05,42793.0,93.7654,93.855,93.7003,93.7165,42793.0
2016-10-11 15:45:00,115.03,115.17,115.02,115.14,40608.0,93.7003,93.8143,93.6921,93.7899,40608.0
2016-10-11 15:50:00,115.14,115.14,115.0,115.12,46570.0,93.7899,93.7899,93.6758,93.7736,46570.0
2016-10-11 15:55:00,115.11,115.11,114.95,115.06,110204.0,93.7654,93.7654,93.6351,93.7247,110204.0
2016-10-12 09:30:00,115.25,115.72,115.18,115.18,27681.0,93.8795,94.2623,93.8224,93.8224,27681.0
2016-10-12 09:35:00,115.27,115.8,115.27,115.64,13947.0,93.8957,94.3275,93.8957,94.1971,13947.0
2016-10-12 09:40:00,115.67,115.67,115.37,115.46,13701.0,94.2216,94.2216,93.9772,94.0505,13701.0
2016-10-12 09:45:00,115.48,115.68,115.43,115.47,15660.0,94.0668,94.2297,94.0261,94.0587,15660.0
2016-10-12 09:50:00,115.47,115.7,115.45,115.7,9479.0,94.0587,94.246,94.0424,94.246,9479.0
2016-10-12 09:55:00,115.74,115.88,115.69,115.84,23985.0,94.2786,94.3926,94.2379,94.3601,23985.0
2016-10-12 10:00:00,115.84,116.04,115.84,115.92,13861.0,94.3601,94.523,94.3601,94.4252,13861.0
2016-10-12 10:05:00,115.94,116.07,115.9,115.93,21802.0,94.4415,94.5474,94.4089,94.4334,21802.0
2016-10-12 10:10:00,115.96,116.18,115.93,116.16,20485.0,94.4578,94.637,94.4334,94.6207,20485.0
2016-10-12 10:15:00,116.18,116.24,116.03,116.05,22657.0,94.637,94.6859,94.5148,94.5311,22657.0
2016-10-12 10:20:00,116.06,116.24,116.06,116.22,24273.0,94.5393,94.6859,94.5393,94.6696,24273.0
2016-10-12 10:25:00,116.24,116.39,116.24,116.28,24915.0,94.6859,94.8081,94.6859,94.7185,24915.0
2016-10-12 10:30:00,116.27,116.33,116.11,116.12,15481.0,94.7103,94.7592,94.58,94.5881,15481.0
2016-10-12 10:35:00,116.12,116.12,115.93,116.01,20418.0,94.5881,94.5881,94.4334,94.4985,20418.0
2016-10-12 10:40:00,116.01,116.09,115.94,115.99,17413.0,94.4985,94.5637,94.4415,94.4822,17413.0
2016-10-12 10:45:00,116.0,116.04,115.88,115.91,17874.0,94.4904,94.523,94.3926,94.4171,17874.0
2016-10-12 10:50:00,115.92,115.94,115.79,115.81,32294.0,94.4252,94.4415,94.3193,94.3356,32294.0
2016-10-12 10:55:00,115.79,116.0,115.71,115.99,25737.0,94.3193,94.4904,94.2542,94.4822,25737.0
2016-10-12 11:00:00,115.98,116.07,115.88,116.04,34018.0,94.4741,94.5474,94.3926,94.523,34018.0
2016-10-12 11:05:00,116.04,116.19,116.04,116.04,27702.0,94.523,94.6452,94.523,94.523,27702.0
2016-10-12 11:10:00,116.06,116.17,116.06,116.17,21782.0,94.5393,94.6289,94.5393,94.6289,21782.0
2016-10-12 11:15:00,116.16,116.2,116.12,116.14,16262.0,94.6207,94.6533,94.5881,94.6044,16262.0
2016-10-12 11:20:00,116.13,116.26,116.06,116.26,22656.0,94.5963,94.7022,94.5393,94.7022,22656.0
2016-10-12 11:25:00,116.27,116.36,116.25,116.36,14563.0,94.7103,94.7836,94.694,94.7836,14563.0
2016-10-12 11:30:00,116.36,116.47,116.31,116.41,15643.0,94.7836,94.8732,94.7429,94.8244,15643.0
2016-10-12 11:35:00,116.43,116.45,116.29,116.33,26997.0,94.8407,94.8569,94.7266,94.7592,26997.0
2016-10-12 11:40:00,116.33,116.42,116.3,116.38,8439.0,94.7592,94.8325,94.7348,94.7999,8439.0
2016-10-12 11:45:00,116.41,116.53,116.39,116.47,12171.0,94.8244,94.9221,94.8081,94.8732,12171.0
2016-10-12 11:50:00,116.47,116.47,116.38,116.44,6634.0,94.8732,94.8732,94.7999,94.8488,6634.0
2016-10-12 11:55:00,116.42,116.52,116.42,116.49,13709.0,94.8325,94.914,94.8325,94.8895,13709.0
2016-10-12 12:00:00,116.5,116.56,116.45,116.56,14334.0,94.8977,94.9465,94.8569,94.9465,14334.0
2016-10-12 12:05:00,116.56,116.61,116.52,116.56,12614.0,94.9465,94.9873,94.914,94.9465,12614.0
2016-10-12 12:10:00,116.57,116.69,116.53,116.66,11162.0,94.9547,95.0524,94.9221,95.028,11162.0
2016-10-12 12:15:00,116.65,116.65,116.61,116.65,6462.0,95.0199,95.0199,94.9873,95.0199,6462.0
2016-10-12 12:20:00,116.65,116.75,116.65,116.7,19260.0,95.0199,95.1013,95.0199,95.0606,19260.0
2016-10-12 12:25:00,116.71,116.79,116.69,116.69,12813.0,95.0687,95.1339,95.0524,95.0524,12813.0
2016-10-12 12:30:00,116.71,116.74,116.62,116.67,13505.0,95.0687,95.0932,94.9954,95.0361,13505.0
2016-10-12 12:35:00,116.7,116.79,116.67,116.7,13855.0,95.0606,95.1339,95.0361,95.0606,13855.0
2016-10-12 12:40:00,116.71,116.74,116.63,116.63,11665.0,95.0687,95.0932,95.0036,95.0036,11665.0
2016-10-12 12:45:00,116.64,116.66,116.59,116.6,12865.0,95.0117,95.028,94.971,94.9791,12865.0
2016-10-12 12:50:00,116.58,116.65,116.56,116.6,14681.0,94.9628,95.0199,94.9465,94.9791,14681.0
2016-10-12 12:55:00,116.61,116.61,116.57,116.59,9119.0,94.9873,94.9873,94.9547,94.971,9119.0
2016-10-12 13:00:00,116.6,116.66,116.54,116.54,13211.0,94.9791,95.028,94.9303,94.9303,13211.0
2016-10-12 13:05:00,116.52,116.66,116.52,116.65,11611.0,94.914,95.028,94.914,95.0199,11611.0
2016-10-12 13:10:00,116.66,116.66,116.48,116.53,15024.0,95.028,95.028,94.8814,94.9221,15024.0
2016-10-12 13:15:00,116.52,116.64,116.52,116.63,10304.0,94.914,95.0117,94.914,95.0036,10304.0
2016-10-12 13:20:00,116.62,116.65,116.58,116.63,6928.0,94.9954,95.0199,94.9628,95.0036,6928.0
2016-10-12 13:25:00,116.62,116.73,116.62,116.72,12491.0,94.9954,95.085,94.9954,95.0769,12491.0
2016-10-12 13:30:00,116.71,116.74,116.63,116.67,12422.0,95.0687,95.0932,95.0036,95.0361,12422.0
2016-10-12 13:35:00,116.66,116.66,116.57,116.63,10930.0,95.028,95.028,94.9547,95.0036,10930.0
2016-10-12 13:40:00,116.63,116.73,116.59,116.73,9821.0,95.0036,95.085,94.971,95.085,9821.0
2016-10-12 13:45:00,116.73,116.81,116.72,116.78,11265.0,95.085,95.1502,95.0769,95.1258,11265.0
2016-10-12 13:50:00,116.77,116.9,116.77,116.89,12272.0,95.1176,95.2235,95.1176,95.2154,12272.0
2016-10-12 13:55:00,116.88,117.02,116.86,117.02,8357.0,95.2072,95.3212,95.1909,95.3212,8357.0
2016-10-12 14:00:00,117.02,117.1,116.74,116.86,24259.0,95.3212,95.3864,95.0932,95.1909,24259.0
2016-10-12 14:05:00,116.82,116.98,116.78,116.98,14537.0,95.1583,95.2887,95.1258,95.2887,14537.0
2016-10-12 14:10:00,116.99,117.14,116.97,117.1,15667.0,95.2968,95.419,95.2805,95.3864,15667.0
2016-10-12 14:15:00,117.14,117.2,117.07,117.09,13569.0,95.419,95.4679,95.362,95.3783,13569.0
2016-10-12 14:20:00,117.09,117.15,117.05,117.14,10320.0,95.3783,95.4271,95.3457,95.419,10320.0
2016-10-12 14:25:00,117.14,117.14,116.99,117.02,11303.0,95.419,95.419,95.2968,95.3212,11303.0
2016-10-12 14:30:00,117.03,117.04,116.96,116.96,18771.0,95.3294,95.3375,95.2724,95.2724,18771.0
2016-10-12 14:35:00,116.96,116.99,116.9,116.95,11209.0,95.2724,95.2968,95.2235,95.2642,11209.0
2016-10-12 14:40:00,116.95,116.96,116.78,116.78,12911.0,95.2642,95.2724,95.1258,95.1258,12911.0
2016-10-12 14:45:00,116.77,116.85,116.75,116.85,14567.0,95.1176,95.1828,95.1013,95.1828,14567.0
2016-10-12 14:50:00,116.86,116.96,116.83,116.93,13661.0,95.1909,95.2724,95.1665,95.2479,13661.0
2016-10-12 14:55:00,116.92,116.95,116.85,116.85,11385.0,95.2398,95.2642,95.1828,95.1828,11385.0
2016-10-12 15:00:00,116.83,116.83,116.75,116.77,16671.0,95.1665,95.1665,95.1013,95.1176,16671.0
2016-10-12 15:05:00,116.77,116.9,116.74,116.85,15130.0,95.1176,95.2235,95.0932,95.1828,15130.0
2016-10-12 15:10:00,116.85,116.96,116.85,116.94,16176.0,95.1828,95.2724,95.1828,95.2561,16176.0
2016-10-12 15:15:00,116.94,116.95,116.82,116.88,24658.0,95.2561,95.2642,95.1583,95.2072,24658.0
2016-10-12 15:20:00,116.9,116.99,116.88,116.92,19678.0,95.2235,95.2968,95.2072,95.2398,19678.0
2016-10-12 15:25:00,116.91,116.93,116.78,116.81,21066.0,95.2316,95.2479,95.1258,95.1502,21066.0
2016-10-12 15:30:00,116.79,116.79,116.69,116.7,26727.0,95.1339,95.1339,95.0524,95.0606,26727.0
2016-10-12 15:35:00,116.71,116.89,116.7,116.88,27435.0,95.0687,95.2154,95.0606,95.2072,27435.0
2016-10-12 15:40:00,116.88,117.02,116.86,116.91,31928.0,95.2072,95.3212,95.1909,95.2316,31928.0
2016-10-12 15:45:00,116.91,116.94,116.85,116.9,32773.0,95.2316,95.2561,95.1828,95.2235,32773.0
2016-10-12 15:50:00,116.88,116.92,116.85,116.9,57289.0,95.2072,95.2398,95.1828,95.2235,57289.0
2016-10-12 15:55:00,116.89,116.9,116.77,116.8,62946.0,95.2154,95.2235,95.1176,95.142,62946.0
2016-10-13 09:30:00,116.03,116.1,115.54,115.54,19792.0,94.5148,94.5718,94.1157,94.1157,19792.0
2016-10-13 09:35:00,115.54,116.2,115.48,116.2,23297.0,94.1157,94.6533,94.0668,94.6533,23297.0
2016-10-13 09:40:00,116.2,116.2,115.87,115.99,16153.0,94.6533,94.6533,94.3845,94.4822,16153.0
2016-10-13 09:45:00,115.99,116.17,115.94,116.11,23283.0,94.4822,94.6289,94.4415,94.58,23283.0
2016-10-13 09:50:00,116.11,116.12,115.73,115.76,19166.0,94.58,94.5881,94.2705,94.2949,19166.0
2016-10-13 09:55:00,115.75,115.84,115.67,115.81,11032.0,94.2867,94.3601,94.2216,94.3356,11032.0
2016-10-13 10:00:00,115.79,115.83,115.7,115.82,7904.0,94.3193,94.3519,94.246,94.3438,7904.0
2016-10-13 10:05:00,115.78,115.99,115.76,115.98,6200.0,94.3112,94.4822,94.2949,94.4741,6200.0
2016-10-13 10:10:00,115.98,116.02,115.91,116.01,9342.0,94.4741,94.5067,94.4171,94.4985,9342.0
2016-10-13 10:15:00,116.01,116.01,115.82,115.87,9371.0,94.4985,94.4985,94.3438,94.3845,9371.0
2016-10-13 10:20:00,115.87,115.91,115.81,115.86,11629.0,94.3845,94.4171,94.3356,94.3763,11629.0
2016-10-13 10:25:00,115.87,115.92,115.73,115.74,18607.0,94.3845,94.4252,94.2705,94.2786,18607.0
2016-10-13 10:30:00,115.76,115.76,115.58,115.7,11552.0,94.2949,94.2949,94.1483,94.246,11552.0
2016-10-13 10:35:00,115.7,115.9,115.7,115.84,7694.0,94.246,94.4089,94.246,94.3601,7694.0
2016-10-13 10:40:00,115.86,115.95,115.77,115.78,9380.0,94.3763,94.4497,94.303,94.3112,9380.0
2016-10-13 10:45:00,115.78,115.81,115.48,115.52,11125.0,94.3112,94.3356,94.0668,94.0994,11125.0
2016-10-13 10:50:00,115.54,115.61,115.5,115.54,6373.0,94.1157,94.1727,94.0831,94.1157,6373.0
2016-10-13 10:55:00,115.58,115.72,115.53,115.72,3400.0,94.1483,94.2623,94.1075,94.2623,3400.0
2016-10-13 11:00:00,115.69,115.7,115.49,115.5,7516.0,94.2379,94.246,94.075,94.0831,7516.0
2016-10-13 11:05:00,115.49,115.66,115.49,115.55,10998.0,94.075,94.2134,94.075,94.1238,10998.0
2016-10-13 11:10:00,115.59,115.69,115.57,115.66,8294.0,94.1564,94.2379,94.1401,94.2134,8294.0
2016-10-13 11:15:00,115.69,115.84,115.65,115.84,4126.0,94.2379,94.3601,94.2053,94.3601,4126.0
2016-10-13 11:20:00,115.88,115.9,115.78,115.9,6010.0,94.3926,94.4089,94.3112,94.4089,6010.0
2016-10-13 11:25:00,115.93,115.99,115.85,115.85,13000.0,94.4334,94.4822,94.3682,94.3682,13000.0
2016-10-13 11:30:00,115.85,116.09,115.85,116.09,10489.0,94.3682,94.5637,94.3682,94.5637,10489.0
2016-10-13 11:35:00,116.07,116.07,115.99,116.04,7224.0,94.5474,94.5474,94.4822,94.523,7224.0
2016-10-13 11:40:00,116.01,116.01,115.95,115.98,4524.0,94.4985,94.4985,94.4497,94.4741,4524.0
2016-10-13 11:45:00,115.97,115.97,115.91,115.97,4341.0,94.4659,94.4659,94.4171,94.4659,4341.0
2016-10-13 11:50:00,115.94,116.02,115.88,115.89,6491.0,94.4415,94.5067,94.3926,94.4008,6491.0
2016-10-13 11:55:00,115.9,115.93,115.87,115.91,4133.0,94.4089,94.4334,94.3845,94.4171,4133.0
2016-10-13 12:00:00,115.91,115.91,115.77,115.86,7291.0,94.4171,94.4171,94.303,94.3763,7291.0
2016-10-13 12:05:00,115.85,115.95,115.85,115.93,6274.0,94.3682,94.4497,94.3682,94.4334,6274.0
2016-10-13 12:10:00,115.95,115.98,115.85,115.85,12082.0,94.4497,94.4741,94.3682,94.3682,12082.0
2016-10-13 12:15:00,115.87,115.9,115.76,115.78,6335.0,94.3845,94.4089,94.2949,94.3112,6335.0
2016-10-13 12:20:00,115.8,115.8,115.74,115.76,6404.0,94.3275,94.3275,94.2786,94.2949,6404.0
2016-10-13 12:25:00,115.76,115.76,115.69,115.7,6645.0,94.2949,94.2949,94.2379,94.246,6645.0
2016-10-13 12:30:00,115.7,115.72,115.65,115.68,6079.0,94.246,94.2623,94.2053,94.2297,6079.0
2016-10-13 12:35:00,115.7,115.89,115.7,115.87,16751.0,94.246,94.4008,94.246,94.3845,16751.0
2016-10-13 12:40:00,115.85,115.89,115.85,115.85,6414.0,94.3682,94.4008,94.3682,94.3682,6414.0
2016-10-13 12:45:00,115.84,115.87,115.81,115.82,7271.0,94.3601,94.3845,94.3356,94.3438,7271.0
2016-10-13 12:50:00,115.82,115.82,115.71,115.71,10332.0,94.3438,94.3438,94.2542,94.2542,10332.0
2016-10-13 12:55:00,115.71,115.8,115.71,115.75,11247.0,94.2542,94.3275,94.2542,94.2867,11247.0
2016-10-13 13:00:00,115.75,115.77,115.71,115.73,15461.0,94.2867,94.303,94.2542,94.2705,15461.0
2016-10-13 13:05:00,115.73,115.84,115.71,115.82,10330.0,94.2705,94.3601,94.2542,94.3438,10330.0
2016-10-13 13:10:00,115.81,115.83,115.73,115.75,8939.0,94.3356,94.3519,94.2705,94.2867,8939.0
2016-10-13 13:15:00,115.75,115.79,115.73,115.77,8009.0,94.2867,94.3193,94.2705,94.303,8009.0
2016-10-13 13:20:00,115.76,115.83,115.76,115.77,8253.0,94.2949,94.3519,94.2949,94.303,8253.0
2016-10-13 13:25:00,115.78,115.88,115.77,115.77,7690.0,94.3112,94.3926,94.303,94.303,7690.0
2016-10-13 13:30:00,115.75,115.79,115.68,115.73,10257.0,94.2867,94.3193,94.2297,94.2705,10257.0
2016-10-13 13:35:00,115.74,115.78,115.64,115.71,14282.0,94.2786,94.3112,94.1971,94.2542,14282.0
2016-10-13 13:40:00,115.71,115.71,115.65,115.69,30305.0,94.2542,94.2542,94.2053,94.2379,30305.0
2016-10-13 13:45:00,115.7,115.74,115.58,115.59,15126.0,94.246,94.2786,94.1483,94.1564,15126.0
2016-10-13 13:50:00,115.62,115.78,115.59,115.78,13778.0,94.1808,94.3112,94.1564,94.3112,13778.0
2016-10-13 13:55:00,115.8,115.89,115.8,115.89,8278.0,94.3275,94.4008,94.3275,94.4008,8278.0
2016-10-13 14:00:00,115.91,116.07,115.91,116.05,10075.0,94.4171,94.5474,94.4171,94.5311,10075.0
2016-10-13 14:05:00,116.06,116.11,116.05,116.1,11695.0,94.5393,94.58,94.5311,94.5718,11695.0
2016-10-13 14:10:00,116.1,116.12,116.01,116.04,16733.0,94.5718,94.5881,94.4985,94.523,16733.0
2016-10-13 14:15:00,116.04,116.07,116.0,116.05,11330.0,94.523,94.5474,94.4904,94.5311,11330.0
2016-10-13 14:20:00,116.07,116.11,116.02,116.08,13362.0,94.5474,94.58,94.5067,94.5556,13362.0
2016-10-13 14:25:00,116.09,116.12,116.03,116.06,11139.0,94.5637,94.5881,94.5148,94.5393,11139.0
2016-10-13 14:30:00,116.07,116.18,116.05,116.05,12114.0,94.5474,94.637,94.5311,94.5311,12114.0
2016-10-13 14:35:00,116.04,116.08,115.99,116.04,11558.0,94.523,94.5556,94.4822,94.523,11558.0
2016-10-13 14:40:00,116.04,116.1,116.03,116.06,10302.0,94.523,94.5718,94.5148,94.5393,10302.0
2016-10-13 14:45:00,116.06,116.1,116.01,116.07,9302.0,94.5393,94.5718,94.4985,94.5474,9302.0
2016-10-13 14:50:00,116.09,116.12,116.01,116.11,17245.0,94.5637,94.5881,94.4985,94.58,17245.0
2016-10-13 14:55:00,116.11,116.18,116.09,116.13,7009.0,94.58,94.637,94.5637,94.5963,7009.0
2016-10-13 15:00:00,116.13,116.13,115.98,116.07,14380.0,94.5963,94.5963,94.4741,94.5474,14380.0
2016-10-13 15:05:00,116.07,116.12,116.02,116.12,16006.0,94.5474,94.5881,94.5067,94.5881,16006.0
2016-10-13 15:10:00,116.12,116.16,116.1,116.1,15053.0,94.5881,94.6207,94.5718,94.5718,15053.0
2016-10-13 15:15:00,116.1,116.18,116.1,116.14,20152.0,94.5718,94.637,94.5718,94.6044,20152.0
2016-10-13 15:20:00,116.14,116.22,116.13,116.21,30167.0,94.6044,94.6696,94.5963,94.6614,30167.0
2016-10-13 15:25:00,116.21,116.21,116.07,116.08,15151.0,94.6614,94.6614,94.5474,94.5556,15151.0
2016-10-13 15:30:00,116.08,116.13,115.99,116.08,17882.0,94.5556,94.5963,94.4822,94.5556,17882.0
2016-10-13 15:35:00,116.08,116.11,116.05,116.09,20292.0,94.5556,94.58,94.5311,94.5637,20292.0
2016-10-13 15:40:00,116.08,116.08,115.9,115.9,22398.0,94.5556,94.5556,94.4089,94.4089,22398.0
2016-10-13 15:45:00,115.89,115.95,115.85,115.85,23677.0,94.4008,94.4497,94.3682,94.3682,23677.0
2016-10-13 15:50:00,115.84,115.87,115.77,115.78,22396.0,94.3601,94.3845,94.303,94.3112,22396.0
2016-10-13 15:55:00,115.78,115.86,115.7,115.84,52733.0,94.3112,94.3763,94.246,94.3601,52733.0
2016-10-14 09:30:00,117.07,117.07,116.42,116.47,14723.0,95.362,95.362,94.8325,94.8732,14723.0
2016-10-14 09:35:00,116.53,116.89,116.52,116.82,12606.0,94.9221,95.2154,94.914,95.1583,12606.0
2016-10-14 09:40:00,116.81,116.95,116.75,116.82,8323.0,95.1502,95.2642,95.1013,95.1583,8323.0
2016-10-14 09:45:00,116.82,116.99,116.82,116.91,8383.0,95.1583,95.2968,95.1583,95.2316,8383.0
2016-10-14 09:50:00,116.91,116.92,116.78,116.78,5825.0,95.2316,95.2398,95.1258,95.1258,5825.0
2016-10-14 09:55:00,116.8,116.81,116.67,116.69,5343.0,95.142,95.1502,95.0361,95.0524,5343.0
2016-10-14 10:00:00,116.65,116.71,116.52,116.62,10052.0,95.0199,95.0687,94.914,94.9954,10052.0
2016-10-14 10:05:00,116.65,116.69,116.57,116.61,6771.0,95.0199,95.0524,94.9547,94.9873,6771.0
2016-10-14 10:10:00,116.64,116.85,116.64,116.76,7890.0,95.0117,95.1828,95.0117,95.1095,7890.0
2016-10-14 10:15:00,116.79,116.87,116.77,116.86,9995.0,95.1339,95.1991,95.1176,95.1909,9995.0
2016-10-14 10:20:00,116.85,116.85,116.71,116.71,12347.0,95.1828,95.1828,95.0687,95.0687,12347.0
2016-10-14 10:25:00,116.73,116.74,116.66,116.7,9726.0,95.085,95.0932,95.028,95.0606,9726.0
2016-10-14 10:30:00,116.7,116.72,116.67,116.67,9102.0,95.0606,95.0769,95.0361,95.0361,9102.0
2016-10-14 10:35:00,116.69,116.77,116.67,116.76,9869.0,95.0524,95.1176,95.0361,95.1095,9869.0
2016-10-14 10:40:00,116.76,116.87,116.76,116.85,4967.0,95.1095,95.1991,95.1095,95.1828,4967.0
2016-10-14 10:45:00,116.86,116.9,116.83,116.87,5215.0,95.1909,95.2235,95.1665,95.1991,5215.0
2016-10-14 10:50:00,116.85,116.86,116.76,116.79,6175.0,95.1828,95.1909,95.1095,95.1339,6175.0
2016-10-14 10:55:00,116.8,116.8,116.71,116.71,3000.0,95.142,95.142,95.0687,95.0687,3000.0
2016-10-14 11:00:00,116.71,116.72,116.54,116.56,6744.0,95.0687,95.0769,94.9303,94.9465,6744.0
2016-10-14 11:05:00,116.54,116.54,116.48,116.52,4450.0,94.9303,94.9303,94.8814,94.914,4450.0
2016-10-14 11:10:00,116.52,116.52,116.36,116.36,6507.0,94.914,94.914,94.7836,94.7836,6507.0
2016-10-14 11:15:00,116.36,116.51,116.36,116.5,4888.0,94.7836,94.9058,94.7836,94.8977,4888.0
2016-10-14 11:20:00,116.51,116.54,116.42,116.52,5384.0,94.9058,94.9303,94.8325,94.914,5384.0
2016-10-14 11:25:00,116.5,116.5,116.35,116.35,16995.0,94.8977,94.8977,94.7755,94.7755,16995.0
2016-10-14 11:30:00,116.28,116.28,116.21,116.22,2900.0,94.7185,94.7185,94.6614,94.6696,2900.0
2016-10-14 11:35:00,116.25,116.29,116.22,116.28,5916.0,94.694,94.7266,94.6696,94.7185,5916.0
2016-10-14 11:40:00,116.26,116.28,116.23,116.28,4948.0,94.7022,94.7185,94.6777,94.7185,4948.0
2016-10-14 11:45:00,116.26,116.28,116.17,116.22,7093.0,94.7022,94.7185,94.6289,94.6696,7093.0
2016-10-14 11:50:00,116.23,116.37,116.23,116.37,9095.0,94.6777,94.7918,94.6777,94.7918,9095.0
2016-10-14 11:55:00,116.35,116.4,116.26,116.33,7213.0,94.7755,94.8162,94.7022,94.7592,7213.0
2016-10-14 12:00:00,116.33,116.41,116.32,116.41,7954.0,94.7592,94.8244,94.751,94.8244,7954.0
2016-10-14 12:05:00,116.41,116.45,116.34,116.44,5260.0,94.8244,94.8569,94.7673,94.8488,5260.0
2016-10-14 12:10:00,116.42,116.44,116.34,116.44,6145.0,94.8325,94.8488,94.7673,94.8488,6145.0
2016-10-14 12:15:00,116.42,116.44,116.28,116.33,10185.0,94.8325,94.8488,94.7185,94.7592,10185.0
2016-10-14 12:20:00,116.34,116.41,116.33,116.39,7676.0,94.7673,94.8244,94.7592,94.8081,7676.0
2016-10-14 12:25:00,116.39,116.48,116.33,116.47,6252.0,94.8081,94.8814,94.7592,94.8732,6252.0
2016-10-14 12:30:00,116.48,116.52,116.44,116.49,4780.0,94.8814,94.914,94.8488,94.8895,4780.0
2016-10-14 12:35:00,116.48,116.53,116.4,116.51,6377.0,94.8814,94.9221,94.8162,94.9058,6377.0
2016-10-14 12:40:00,116.51,116.61,116.51,116.52,5109.0,94.9058,94.9873,94.9058,94.914,5109.0
2016-10-14 12:45:00,116.51,116.53,116.47,116.5,3664.0,94.9058,94.9221,94.8732,94.8977,3664.0
2016-10-14 12:50:00,116.5,116.53,116.43,116.53,5570.0,94.8977,94.9221,94.8407,94.9221,5570.0
2016-10-14 12:55:00,116.54,116.54,116.47,116.52,4535.0,94.9303,94.9303,94.8732,94.914,4535.0
2016-10-14 13:00:00,116.5,116.5,116.41,116.42,4281.0,94.8977,94.8977,94.8244,94.8325,4281.0
2016-10-14 13:05:00,116.41,116.64,116.4,116.63,5564.0,94.8244,95.0117,94.8162,95.0036,5564.0
2016-10-14 13:10:00,116.63,116.65,116.58,116.61,3000.0,95.0036,95.0199,94.9628,94.9873,3000.0
2016-10-14 13:15:00,116.58,116.68,116.58,116.64,5210.0,94.9628,95.0443,94.9628,95.0117,5210.0
2016-10-14 13:20:00,116.63,116.71,116.57,116.66,21587.0,95.0036,95.0687,94.9547,95.028,21587.0
2016-10-14 13:25:00,116.67,116.69,116.63,116.63,4841.0,95.0361,95.0524,95.0036,95.0036,4841.0
2016-10-14 13:30:00,116.63,116.85,116.58,116.77,7618.0,95.0036,95.1828,94.9628,95.1176,7618.0
2016-10-14 13:35:00,116.77,116.77,116.65,116.72,7146.0,95.1176,95.1176,95.0199,95.0769,7146.0
2016-10-14 13:40:00,116.69,116.69,116.53,116.53,3166.0,95.0524,95.0524,94.9221,94.9221,3166.0
2016-10-14 13:45:00,116.55,116.6,116.5,116.55,6768.0,94.9384,94.9791,94.8977,94.9384,6768.0
2016-10-14 13:50:00,116.55,116.55,116.42,116.5,4600.0,94.9384,94.9384,94.8325,94.8977,4600.0
2016-10-14 13:55:00,116.5,116.59,116.5,116.55,4600.0,94.8977,94.971,94.8977,94.9384,4600.0
2016-10-14 14:00:00,116.51,116.52,116.43,116.47,8713.0,94.9058,94.914,94.8407,94.8732,8713.0
2016-10-14 14:05:00,116.48,116.52,116.37,116.4,6889.0,94.8814,94.914,94.7918,94.8162,6889.0
2016-10-14 14:10:00,116.4,116.46,116.36,116.44,3841.0,94.8162,94.8651,94.7836,94.8488,3841.0
2016-10-14 14:15:00,116.4,116.5,116.37,116.49,5492.0,94.8162,94.8977,94.7918,94.8895,5492.0
2016-10-14 14:20:00,116.5,116.6,116.5,116.56,15880.0,94.8977,94.9791,94.8977,94.9465,15880.0
2016-10-14 14:25:00,116.56,116.61,116.5,116.58,16552.0,94.9465,94.9873,94.8977,94.9628,16552.0
2016-10-14 14:30:00,116.6,116.61,116.47,116.48,9070.0,94.9791,94.9873,94.8732,94.8814,9070.0
2016-10-14 14:35:00,116.48,116.52,116.44,116.46,12232.0,94.8814,94.914,94.8488,94.8651,12232.0
2016-10-14 14:40:00,116.45,116.47,116.41,116.45,8321.0,94.8569,94.8732,94.8244,94.8569,8321.0
2016-10-14 14:45:00,116.42,116.42,116.32,116.33,6473.0,94.8325,94.8325,94.751,94.7592,6473.0
2016-10-14 14:50:00,116.3,116.38,116.3,116.34,7205.0,94.7348,94.7999,94.7348,94.7673,7205.0
2016-10-14 14:55:00,116.35,116.36,116.23,116.25,11022.0,94.7755,94.7836,94.6777,94.694,11022.0
2016-10-14 15:00:00,116.25,116.31,116.25,116.27,16042.0,94.694,94.7429,94.694,94.7103,16042.0
2016-10-14 15:05:00,116.28,116.44,116.27,116.42,14262.0,94.7185,94.8488,94.7103,94.8325,14262.0
2016-10-14 15:10:00,116.42,116.43,116.35,116.36,11445.0,94.8325,94.8407,94.7755,94.7836,11445.0
2016-10-14 15:15:00,116.36,116.4,116.25,116.25,13249.0,94.7836,94.8162,94.694,94.694,13249.0
2016-10-14 15:20:00,116.25,116.3,116.23,116.25,20472.0,94.694,94.7348,94.6777,94.694,20472.0
2016-10-14 15:25:00,116.25,116.27,116.19,116.19,16084.0,94.694,94.7103,94.6452,94.6452,16084.0
2016-10-14 15:30:00,116.2,116.27,116.19,116.22,24321.0,94.6533,94.7103,94.6452,94.6696,24321.0
2016-10-14 15:35:00,116.23,116.26,116.19,116.23,35860.0,94.6777,94.7022,94.6452,94.6777,35860.0
2016-10-14 15:40:00,116.25,116.27,116.15,116.15,31108.0,94.694,94.7103,94.6126,94.6126,31108.0
2016-10-14 15:45:00,116.15,116.19,116.11,116.13,36429.0,94.6126,94.6452,94.58,94.5963,36429.0
2016-10-14 15:50:00,116.12,116.19,116.08,116.08,32788.0,94.5881,94.6452,94.5556,94.5556,32788.0
2016-10-14 15:55:00,116.09,116.13,115.87,115.89,62494.0,94.5637,94.5963,94.3845,94.4008,62494.0
2016-10-17 09:30:00,115.99,116.16,115.99,116.08,13439.0,94.4822,94.6207,94.4822,94.5556,13439.0
2016-10-17 09:35:00,116.1,116.1,115.9,115.96,97761.0,94.5718,94.5718,94.4089,94.4578,97761.0
2016-10-17 09:40:00,115.96,116.23,115.9,116.23,27769.0,94.4578,94.6777,94.4089,94.6777,27769.0
2016-10-17 09:45:00,116.24,116.39,116.21,116.39,13257.0,94.6859,94.8081,94.6614,94.8081,13257.0
2016-10-17 09:50:00,116.47,116.6,116.13,116.13,7404.0,94.8732,94.9791,94.5963,94.5963,7404.0
2016-10-17 09:55:00,116.13,116.3,116.13,116.26,8849.0,94.5963,94.7348,94.5963,94.7022,8849.0
2016-10-17 10:00:00,116.3,116.47,116.22,116.38,10366.0,94.7348,94.8732,94.6696,94.7999,10366.0
2016-10-17 10:05:00,116.38,116.38,116.23,116.27,11924.0,94.7999,94.7999,94.6777,94.7103,11924.0
2016-10-17 10:10:00,116.3,116.43,116.28,116.42,19100.0,94.7348,94.8407,94.7185,94.8325,19100.0
2016-10-17 10:15:00,116.41,116.58,116.34,116.38,36495.0,94.8244,94.9628,94.7673,94.7999,36495.0
2016-10-17 10:20:00,116.38,116.59,116.25,116.59,15763.0,94.7999,94.971,94.694,94.971,15763.0
2016-10-17 10:25:00,116.63,116.75,116.61,116.67,16018.0,95.0036,95.1013,94.9873,95.0361,16018.0
2016-10-17 10:30:00,116.67,116.72,116.62,116.66,12936.0,95.0361,95.0769,94.9954,95.028,12936.0
2016-10-17 10:35:00,116.63,116.69,116.51,116.56,14369.0,95.0036,95.0524,94.9058,94.9465,14369.0
2016-10-17 10:40:00,116.56,116.66,116.42,116.43,12590.0,94.9465,95.028,94.8325,94.8407,12590.0
2016-10-17 10:45:00,116.45,116.6,116.41,116.48,12500.0,94.8569,94.9791,94.8244,94.8814,12500.0
2016-10-17 10:50:00,116.51,116.54,116.38,116.44,14896.0,94.9058,94.9303,94.7999,94.8488,14896.0
2016-10-17 10:55:00,116.44,116.54,116.39,116.5,14124.0,94.8488,94.9303,94.8081,94.8977,14124.0
2016-10-17 11:00:00,116.47,116.52,116.38,116.44,9800.0,94.8732,94.914,94.7999,94.8488,9800.0
2016-10-17 11:05:00,116.48,116.56,116.42,116.43,10762.0,94.8814,94.9465,94.8325,94.8407,10762.0
2016-10-17 11:10:00,116.42,116.47,116.33,116.44,9701.0,94.8325,94.8732,94.7592,94.8488,9701.0
2016-10-17 11:15:00,116.44,116.45,116.35,116.45,4809.0,94.8488,94.8569,94.7755,94.8569,4809.0
2016-10-17 11:20:00,116.45,116.45,116.33,116.4,9488.0,94.8569,94.8569,94.7592,94.8162,9488.0
2016-10-17 11:25:00,116.4,116.4,116.2,116.34,22899.0,94.8162,94.8162,94.6533,94.7673,22899.0
2016-10-17 11:30:00,116.34,116.43,116.29,116.38,13777.0,94.7673,94.8407,94.7266,94.7999,13777.0
2016-10-17 11:35:00,116.39,116.41,116.33,116.41,18800.0,94.8081,94.8244,94.7592,94.8244,18800.0
2016-10-17 11:40:00,116.41,116.42,116.36,116.42,6072.0,94.8244,94.8325,94.7836,94.8325,6072.0
2016-10-17 11:45:00,116.42,116.44,116.31,116.43,11918.0,94.8325,94.8488,94.7429,94.8407,11918.0
2016-10-17 11:50:00,116.43,116.48,116.42,116.44,6373.0,94.8407,94.8814,94.8325,94.8488,6373.0
2016-10-17 11:55:00,116.42,116.47,116.41,116.44,6976.0,94.8325,94.8732,94.8244,94.8488,6976.0
2016-10-17 12:00:00,116.45,116.47,116.37,116.45,9644.0,94.8569,94.8732,94.7918,94.8569,9644.0
2016-10-17 12:05:00,116.46,116.48,116.35,116.35,8818.0,94.8651,94.8814,94.7755,94.7755,8818.0
2016-10-17 12:10:00,116.37,116.37,116.2,116.31,7965.0,94.7918,94.7918,94.6533,94.7429,7965.0
2016-10-17 12:15:00,116.3,116.3,116.2,116.2,6279.0,94.7348,94.7348,94.6533,94.6533,6279.0
2016-10-17 12:20:00,116.2,116.24,116.17,116.18,12494.0,94.6533,94.6859,94.6289,94.637,12494.0
2016-10-17 12:25:00,116.18,116.22,116.13,116.13,6403.0,94.637,94.6696,94.5963,94.5963,6403.0
2016-10-17 12:30:00,116.13,116.2,116.1,116.2,9929.0,94.5963,94.6533,94.5718,94.6533,9929.0
2016-10-17 12:35:00,116.19,116.23,116.18,116.22,8710.0,94.6452,94.6777,94.637,94.6696,8710.0
2016-10-17 12:40:00,116.21,116.24,116.11,116.21,10381.0,94.6614,94.6859,94.58,94.6614,10381.0
2016-10-17 12:45:00,116.21,116.34,116.17,116.33,10226.0,94.6614,94.7673,94.6289,94.7592,10226.0
2016-10-17 12:50:00,116.33,116.39,116.33,116.35,10011.0,94.7592,94.8081,94.7592,94.7755,10011.0
2016-10-17 12:55:00,116.35,116.37,116.26,116.29,9486.0,94.7755,94.7918,94.7022,94.7266,9486.0
2016-10-17 13:00:00,116.3,116.37,116.28,116.3,8040.0,94.7348,94.7918,94.7185,94.7348,8040.0
2016-10-17 13:05:00,116.29,116.41,116.29,116.41,7513.0,94.7266,94.8244,94.7266,94.8244,7513.0
2016-10-17 13:10:00,116.41,116.43,116.35,116.43,7602.0,94.8244,94.8407,94.7755,94.8407,7602.0
2016-10-17 13:15:00,116.42,116.43,116.21,116.22,10356.0,94.8325,94.8407,94.6614,94.6696,10356.0
2016-10-17 13:20:00,116.21,116.27,116.2,116.24,10400.0,94.6614,94.7103,94.6533,94.6859,10400.0
2016-10-17 13:25:00,116.26,116.26,116.14,116.24,10713.0,94.7022,94.7022,94.6044,94.6859,10713.0
2016-10-17 13:30:00,116.23,116.3,116.18,116.29,11879.0,94.6777,94.7348,94.637,94.7266,11879.0
2016-10-17 13:35:00,116.27,116.31,116.24,116.25,6667.0,94.7103,94.7429,94.6859,94.694,6667.0
2016-10-17 13:40:00,116.25,116.37,116.25,116.31,8744.0,94.694,94.7918,94.694,94.7429,8744.0
2016-10-17 13:45:00,116.32,116.38,116.31,116.33,15553.0,94.751,94.7999,94.7429,94.7592,15553.0
2016-10-17 13:50:00,116.31,116.31,116.26,116.27,9150.0,94.7429,94.7429,94.7022,94.7103,9150.0
2016-10-17 13:55:00,116.28,116.32,116.2,116.23,11184.0,94.7185,94.751,94.6533,94.6777,11184.0
2016-10-17 14:00:00,116.23,116.31,116.23,116.31,12513.0,94.6777,94.7429,94.6777,94.7429,12513.0
2016-10-17 14:05:00,116.31,116.31,116.22,116.26,10320.0,94.7429,94.7429,94.6696,94.7022,10320.0
2016-10-17 14:10:00,116.24,116.33,116.24,116.29,9450.0,94.6859,94.7592,94.6859,94.7266,9450.0
2016-10-17 14:15:00,116.3,116.36,116.28,116.32,10192.0,94.7348,94.7836,94.7185,94.751,10192.0
2016-10-17 14:20:00,116.32,116.35,116.25,116.25,11346.0,94.751,94.7755,94.694,94.694,11346.0
2016-10-17 14:25:00,116.25,116.3,116.24,116.3,9392.0,94.694,94.7348,94.6859,94.7348,9392.0
2016-10-17 14:30:00,116.29,116.31,116.28,116.29,7711.0,94.7266,94.7429,94.7185,94.7266,7711.0
2016-10-17 14:35:00,116.29,116.32,116.24,116.28,15156.0,94.7266,94.751,94.6859,94.7185,15156.0
2016-10-17 14:40:00,116.27,116.27,116.24,116.26,6144.0,94.7103,94.7103,94.6859,94.7022,6144.0
2016-10-17 14:45:00,116.26,116.26,116.16,116.16,8927.0,94.7022,94.7022,94.6207,94.6207,8927.0
2016-10-17 14:50:00,116.17,116.23,116.15,116.21,13650.0,94.6289,94.6777,94.6126,94.6614,13650.0
2016-10-17 14:55:00,116.21,116.25,116.2,116.23,11803.0,94.6614,94.694,94.6533,94.6777,11803.0
2016-10-17 15:00:00,116.23,116.25,116.2,116.22,10992.0,94.6777,94.694,94.6533,94.6696,10992.0
2016-10-17 15:05:00,116.23,116.23,116.19,116.21,15421.0,94.6777,94.6777,94.6452,94.6614,15421.0
2016-10-17 15:10:00,116.21,116.21,116.13,116.15,16795.0,94.6614,94.6614,94.5963,94.6126,16795.0
2016-10-17 15:15:00,116.15,116.2,116.15,116.18,13386.0,94.6126,94.6533,94.6126,94.637,13386.0
2016-10-17 15:20:00,116.18,116.21,116.18,116.2,12445.0,94.637,94.6614,94.637,94.6533,12445.0
2016-10-17 15:25:00,116.19,116.19,116.08,116.09,14764.0,94.6452,94.6452,94.5556,94.5637,14764.0
2016-10-17 15:30:00,116.09,116.1,116.03,116.08,23648.0,94.5637,94.5718,94.5148,94.5556,23648.0
2016-10-17 15:35:00,116.08,116.18,116.07,116.16,31032.0,94.5556,94.637,94.5474,94.6207,31032.0
2016-10-17 15:40:00,116.16,116.17,116.03,116.03,27437.0,94.6207,94.6289,94.5148,94.5148,27437.0
2016-10-17 15:45:00,116.04,116.16,116.02,116.06,59215.0,94.523,94.6207,94.5067,94.5393,59215.0
2016-10-17 15:50:00,116.06,116.12,116.05,116.11,35558.0,94.5393,94.5881,94.5311,94.58,35558.0
2016-10-17 15:55:00,116.1,116.12,116.0,116.07,56502.0,94.5718,94.5881,94.4904,94.5474,56502.0
2016-10-18 09:30:00,116.86,117.14,116.61,116.63,22185.0,95.1909,95.419,94.9873,95.0036,22185.0
2016-10-18 09:35:00,116.63,116.69,116.47,116.49,9015.0,95.0036,95.0524,94.8732,94.8895,9015.0
2016-10-18 09:40:00,116.5,116.52,116.3,116.3,26950.0,94.8977,94.914,94.7348,94.7348,26950.0
2016-10-18 09:45:00,116.33,116.41,116.0,116.09,20868.0,94.7592,94.8244,94.4904,94.5637,20868.0
2016-10-18 09:50:00,116.13,116.19,115.98,116.03,22153.0,94.5963,94.6452,94.4741,94.5148,22153.0
2016-10-18 09:55:00,116.04,116.13,116.04,116.06,9719.0,94.523,94.5963,94.523,94.5393,9719.0
2016-10-18 10:00:00,116.06,116.13,116.02,116.02,12584.0,94.5393,94.5963,94.5067,94.5067,12584.0
2016-10-18 10:05:00,116.04,116.04,115.75,115.84,16353.0,94.523,94.523,94.2867,94.3601,16353.0
2016-10-18 10:10:00,115.85,115.89,115.74,115.79,17432.0,94.3682,94.4008,94.2786,94.3193,17432.0
2016-10-18 10:15:00,115.78,115.93,115.78,115.89,12417.0,94.3112,94.4334,94.3112,94.4008,12417.0
2016-10-18 10:20:00,115.89,115.91,115.68,115.68,11933.0,94.4008,94.4171,94.2297,94.2297,11933.0
2016-10-18 10:25:00,115.69,115.74,115.66,115.72,15132.0,94.2379,94.2786,94.2134,94.2623,15132.0
2016-10-18 10:30:00,115.7,115.7,115.61,115.65,15361.0,94.246,94.246,94.1727,94.2053,15361.0
2016-10-18 10:35:00,115.65,115.65,115.52,115.56,45897.0,94.2053,94.2053,94.0994,94.132,45897.0
2016-10-18 10:40:00,115.57,115.63,115.54,115.58,36270.0,94.1401,94.189,94.1157,94.1483,36270.0
2016-10-18 10:45:00,115.57,115.64,115.5,115.6,31817.0,94.1401,94.1971,94.0831,94.1646,31817.0
2016-10-18 10:50:00,115.6,115.62,115.49,115.51,10571.0,94.1646,94.1808,94.075,94.0912,10571.0
2016-10-18 10:55:00,115.5,115.61,115.47,115.6,24923.0,94.0831,94.1727,94.0587,94.1646,24923.0
2016-10-18 11:00:00,115.6,115.62,115.56,115.58,16066.0,94.1646,94.1808,94.132,94.1483,16066.0
2016-10-18 11:05:00,115.57,115.6,115.43,115.44,8961.0,94.1401,94.1646,94.0261,94.0342,8961.0
2016-10-18 11:10:00,115.44,115.44,115.3,115.31,16451.0,94.0342,94.0342,93.9202,93.9283,16451.0
2016-10-18 11:15:00,115.31,115.37,115.26,115.34,15699.0,93.9283,93.9772,93.8876,93.9528,15699.0
2016-10-18 11:20:00,115.34,115.45,115.34,115.45,16109.0,93.9528,94.0424,93.9528,94.0424,16109.0
2016-10-18 11:25:00,115.45,115.59,115.43,115.57,13113.0,94.0424,94.1564,94.0261,94.1401,13113.0
2016-10-18 11:30:00,115.6,115.61,115.45,115.45,4481.0,94.1646,94.1727,94.0424,94.0424,4481.0
2016-10-18 11:35:00,115.45,115.5,115.45,115.47,6897.0,94.0424,94.0831,94.0424,94.0587,6897.0
2016-10-18 11:40:00,115.48,115.52,115.47,115.52,5430.0,94.0668,94.0994,94.0587,94.0994,5430.0
2016-10-18 11:45:00,115.52,115.53,115.39,115.43,8260.0,94.0994,94.1075,93.9935,94.0261,8260.0
2016-10-18 11:50:00,115.43,115.45,115.36,115.45,19816.0,94.0261,94.0424,93.9691,94.0424,19816.0
2016-10-18 11:55:00,115.45,115.46,115.39,115.42,17404.0,94.0424,94.0505,93.9935,94.0179,17404.0
2016-10-18 12:00:00,115.42,115.44,115.25,115.25,31418.0,94.0179,94.0342,93.8795,93.8795,31418.0
2016-10-18 12:05:00,115.26,115.31,115.15,115.16,27760.0,93.8876,93.9283,93.798,93.8061,27760.0
2016-10-18 12:10:00,115.15,115.17,115.02,115.05,49938.0,93.798,93.8143,93.6921,93.7165,49938.0
2016-10-18 12:15:00,115.05,115.28,115.03,115.27,27085.0,93.7165,93.9039,93.7003,93.8957,27085.0
2016-10-18 12:20:00,115.27,115.28,115.15,115.25,19420.0,93.8957,93.9039,93.798,93.8795,19420.0
2016-10-18 12:25:00,115.26,115.28,115.22,115.23,17191.0,93.8876,93.9039,93.855,93.8632,17191.0
2016-10-18 12:30:00,115.24,115.25,115.13,115.13,10806.0,93.8713,93.8795,93.7817,93.7817,10806.0
2016-10-18 12:35:00,115.14,115.23,115.13,115.2,23571.0,93.7899,93.8632,93.7817,93.8387,23571.0
2016-10-18 12:40:00,115.21,115.25,115.17,115.18,8913.0,93.8469,93.8795,93.8143,93.8224,8913.0
2016-10-18 12:45:00,115.19,115.25,115.18,115.21,20839.0,93.8306,93.8795,93.8224,93.8469,20839.0
2016-10-18 12:50:00,115.21,115.26,115.18,115.22,8779.0,93.8469,93.8876,93.8224,93.855,8779.0
2016-10-18 12:55:00,115.23,115.23,115.13,115.17,13747.0,93.8632,93.8632,93.7817,93.8143,13747.0
2016-10-18 13:00:00,115.17,115.18,115.1,115.18,15915.0,93.8143,93.8224,93.7573,93.8224,15915.0
2016-10-18 13:05:00,115.17,115.18,115.03,115.08,22327.0,93.8143,93.8224,93.7003,93.741,22327.0
2016-10-18 13:10:00,115.07,115.13,115.07,115.1,19140.0,93.7328,93.7817,93.7328,93.7573,19140.0
2016-10-18 13:15:00,115.11,115.16,115.1,115.14,7542.0,93.7654,93.8061,93.7573,93.7899,7542.0
2016-10-18 13:20:00,115.14,115.14,115.09,115.11,9917.0,93.7899,93.7899,93.7491,93.7654,9917.0
2016-10-18 13:25:00,115.11,115.14,115.03,115.05,11969.0,93.7654,93.7899,93.7003,93.7165,11969.0
2016-10-18 13:30:00,115.05,115.09,114.98,114.99,24865.0,93.7165,93.7491,93.6595,93.6677,24865.0
2016-10-18 13:35:00,115.0,115.03,114.98,115.01,12004.0,93.6758,93.7003,93.6595,93.684,12004.0
2016-10-18 13:40:00,115.02,115.18,115.02,115.18,13903.0,93.6921,93.8224,93.6921,93.8224,13903.0
2016-10-18 13:45:00,115.19,115.2,115.17,115.18,5483.0,93.8306,93.8387,93.8143,93.8224,5483.0
2016-10-18 13:50:00,115.19,115.26,115.17,115.25,8849.0,93.8306,93.8876,93.8143,93.8795,8849.0
2016-10-18 13:55:00,115.26,115.26,115.16,115.17,11164.0,93.8876,93.8876,93.8061,93.8143,11164.0
2016-10-18 14:00:00,115.17,115.29,115.17,115.29,8261.0,93.8143,93.912,93.8143,93.912,8261.0
2016-10-18 14:05:00,115.29,115.43,115.29,115.43,7185.0,93.912,94.0261,93.912,94.0261,7185.0
2016-10-18 14:10:00,115.42,115.43,115.36,115.4,9962.0,94.0179,94.0261,93.9691,94.0016,9962.0
2016-10-18 14:15:00,115.41,115.41,115.26,115.27,9687.0,94.0098,94.0098,93.8876,93.8957,9687.0
2016-10-18 14:20:00,115.27,115.3,115.25,115.27,14263.0,93.8957,93.9202,93.8795,93.8957,14263.0
2016-10-18 14:25:00,115.28,115.28,115.24,115.28,13610.0,93.9039,93.9039,93.8713,93.9039,13610.0
2016-10-18 14:30:00,115.27,115.29,115.18,115.23,10099.0,93.8957,93.912,93.8224,93.8632,10099.0
2016-10-18 14:35:00,115.24,115.32,115.23,115.32,20486.0,93.8713,93.9365,93.8632,93.9365,20486.0
2016-10-18 14:40:00,115.33,115.41,115.32,115.4,10373.0,93.9446,94.0098,93.9365,94.0016,10373.0
2016-10-18 14:45:00,115.4,115.41,115.36,115.39,7916.0,94.0016,94.0098,93.9691,93.9935,7916.0
2016-10-18 14:50:00,115.4,115.41,115.34,115.37,6815.0,94.0016,94.0098,93.9528,93.9772,6815.0
2016-10-18 14:55:00,115.38,115.4,115.31,115.34,12056.0,93.9854,94.0016,93.9283,93.9528,12056.0
2016-10-18 15:00:00,115.35,115.36,115.29,115.35,16306.0,93.9609,93.9691,93.912,93.9609,16306.0
2016-10-18 15:05:00,115.36,115.36,115.24,115.26,17249.0,93.9691,93.9691,93.8713,93.8876,17249.0
2016-10-18 15:10:00,115.27,115.27,115.15,115.22,14925.0,93.8957,93.8957,93.798,93.855,14925.0
2016-10-18 15:15:00,115.22,115.27,115.19,115.24,12786.0,93.855,93.8957,93.8306,93.8713,12786.0
2016-10-18 15:20:00,115.24,115.24,115.15,115.19,16997.0,93.8713,93.8713,93.798,93.8306,16997.0
2016-10-18 15:25:00,115.2,115.23,115.13,115.16,20719.0,93.8387,93.8632,93.7817,93.8061,20719.0
2016-10-18 15:30:00,115.15,115.17,115.07,115.1,37585.0,93.798,93.8143,93.7328,93.7573,37585.0
2016-10-18 15:35:00,115.1,115.11,114.99,115.01,45846.0,93.7573,93.7654,93.6677,93.684,45846.0
2016-10-18 15:40:00,115.0,115.02,114.97,114.99,43282.0,93.6758,93.6921,93.6514,93.6677,43282.0
2016-10-18 15:45:00,115.0,115.04,114.96,114.96,61533.0,93.6758,93.7084,93.6432,93.6432,61533.0
2016-10-18 15:50:00,114.98,115.08,114.96,115.08,44178.0,93.6595,93.741,93.6432,93.741,44178.0
2016-10-18 15:55:00,115.07,115.17,115.06,115.09,81618.0,93.7328,93.8143,93.7247,93.7491,81618.0
2016-10-19 09:30:00,115.57,115.91,115.24,115.78,19763.0,94.1401,94.4171,93.8713,94.3112,19763.0
2016-10-19 09:35:00,115.84,115.93,115.55,115.55,30437.0,94.3601,94.4334,94.1238,94.1238,30437.0
2016-10-19 09:40:00,115.61,115.7,115.55,115.61,37869.0,94.1727,94.246,94.1238,94.1727,37869.0
2016-10-19 09:45:00,115.61,115.75,115.57,115.65,25160.0,94.1727,94.2867,94.1401,94.2053,25160.0
2016-10-19 09:50:00,115.68,115.73,115.64,115.7,34588.0,94.2297,94.2705,94.1971,94.246,34588.0
2016-10-19 09:55:00,115.7,115.7,115.52,115.52,26856.0,94.246,94.246,94.0994,94.0994,26856.0
2016-10-19 10:00:00,115.55,115.6,115.31,115.31,19815.0,94.1238,94.1646,93.9283,93.9283,19815.0
2016-10-19 10:05:00,115.3,115.32,115.21,115.31,16523.0,93.9202,93.9365,93.8469,93.9283,16523.0
2016-10-19 10:10:00,115.3,115.36,115.2,115.36,16137.0,93.9202,93.9691,93.8387,93.9691,16137.0
2016-10-19 10:15:00,115.37,115.38,115.12,115.12,14704.0,93.9772,93.9854,93.7736,93.7736,14704.0
2016-10-19 10:20:00,115.11,115.29,115.06,115.28,16444.0,93.7654,93.912,93.7247,93.9039,16444.0
2016-10-19 10:25:00,115.3,115.37,115.26,115.35,16192.0,93.9202,93.9772,93.8876,93.9609,16192.0
2016-10-19 10:30:00,115.35,115.4,115.21,115.25,22344.0,93.9609,94.0016,93.8469,93.8795,22344.0
2016-10-19 10:35:00,115.26,115.33,115.25,115.33,13489.0,93.8876,93.9446,93.8795,93.9446,13489.0
2016-10-19 10:40:00,115.33,115.34,115.2,115.26,27826.0,93.9446,93.9528,93.8387,93.8876,27826.0
2016-10-19 10:45:00,115.27,115.53,115.27,115.52,39238.0,93.8957,94.1075,93.8957,94.0994,39238.0
2016-10-19 10:50:00,115.51,115.52,115.44,115.44,7889.0,94.0912,94.0994,94.0342,94.0342,7889.0
2016-10-19 10:55:00,115.47,115.54,115.42,115.49,35235.0,94.0587,94.1157,94.0179,94.075,35235.0
2016-10-19 11:00:00,115.5,115.52,115.44,115.45,20472.0,94.0831,94.0994,94.0342,94.0424,20472.0
2016-10-19 11:05:00,115.45,115.58,115.43,115.58,13274.0,94.0424,94.1483,94.0261,94.1483,13274.0
2016-10-19 11:10:00,115.59,115.68,115.57,115.58,18702.0,94.1564,94.2297,94.1401,94.1483,18702.0
2016-10-19 11:15:00,115.61,115.61,115.41,115.48,32572.0,94.1727,94.1727,94.0098,94.0668,32572.0
2016-10-19 11:20:00,115.46,115.52,115.41,115.46,9367.0,94.0505,94.0994,94.0098,94.0505,9367.0
2016-10-19 11:25:00,115.45,115.51,115.44,115.51,6262.0,94.0424,94.0912,94.0342,94.0912,6262.0
2016-10-19 11:30:00,115.49,115.51,115.4,115.4,16423.0,94.075,94.0912,94.0016,94.0016,16423.0
2016-10-19 11:35:00,115.39,115.42,115.33,115.37,24133.0,93.9935,94.0179,93.9446,93.9772,24133.0
2016-10-19 11:40:00,115.38,115.43,115.35,115.41,13631.0,93.9854,94.0261,93.9609,94.0098,13631.0
2016-10-19 11:45:00,115.4,115.41,115.3,115.36,21627.0,94.0016,94.0098,93.9202,93.9691,21627.0
2016-10-19 11:50:00,115.37,115.42,115.34,115.34,17727.0,93.9772,94.0179,93.9528,93.9528,17727.0
2016-10-19 11:55:00,115.35,115.43,115.34,115.37,8462.0,93.9609,94.0261,93.9528,93.9772,8462.0
2016-10-19 12:00:00,115.38,115.47,115.38,115.45,14054.0,93.9854,94.0587,93.9854,94.0424,14054.0
2016-10-19 12:05:00,115.46,115.57,115.46,115.56,9967.0,94.0505,94.1401,94.0505,94.132,9967.0
2016-10-19 12:10:00,115.57,115.69,115.57,115.68,7068.0,94.1401,94.2379,94.1401,94.2297,7068.0
2016-10-19 12:15:00,115.68,115.7,115.64,115.65,9267.0,94.2297,94.246,94.1971,94.2053,9267.0
2016-10-19 12:20:00,115.66,115.77,115.61,115.77,8839.0,94.2134,94.303,94.1727,94.303,8839.0
2016-10-19 12:25:00,115.78,115.78,115.59,115.61,20763.0,94.3112,94.3112,94.1564,94.1727,20763.0
2016-10-19 12:30:00,115.62,115.62,115.54,115.59,20055.0,94.1808,94.1808,94.1157,94.1564,20055.0
2016-10-19 12:35:00,115.59,115.59,115.53,115.57,13666.0,94.1564,94.1564,94.1075,94.1401,13666.0
2016-10-19 12:40:00,115.57,115.59,115.49,115.5,14124.0,94.1401,94.1564,94.075,94.0831,14124.0
2016-10-19 12:45:00,115.49,115.57,115.45,115.57,13229.0,94.075,94.1401,94.0424,94.1401,13229.0
2016-10-19 12:50:00,115.57,115.57,115.47,115.53,15906.0,94.1401,94.1401,94.0587,94.1075,15906.0
2016-10-19 12:55:00,115.53,115.58,115.46,115.48,14195.0,94.1075,94.1483,94.0505,94.0668,14195.0
2016-10-19 13:00:00,115.5,115.51,115.46,115.48,15013.0,94.0831,94.0912,94.0505,94.0668,15013.0
2016-10-19 13:05:00,115.49,115.51,115.45,115.5,12700.0,94.075,94.0912,94.0424,94.0831,12700.0
2016-10-19 13:10:00,115.5,115.54,115.43,115.46,8600.0,94.0831,94.1157,94.0261,94.0505,8600.0
2016-10-19 13:15:00,115.47,115.53,115.45,115.49,17660.0,94.0587,94.1075,94.0424,94.075,17660.0
2016-10-19 13:20:00,115.5,115.52,115.44,115.46,12565.0,94.0831,94.0994,94.0342,94.0505,12565.0
2016-10-19 13:25:00,115.47,115.49,115.39,115.42,20263.0,94.0587,94.075,93.9935,94.0179,20263.0
2016-10-19 13:30:00,115.43,115.52,115.37,115.51,27048.0,94.0261,94.0994,93.9772,94.0912,27048.0
2016-10-19 13:35:00,115.51,115.51,115.46,115.5,18082.0,94.0912,94.0912,94.0505,94.0831,18082.0
2016-10-19 13:40:00,115.51,115.51,115.45,115.46,25883.0,94.0912,94.0912,94.0424,94.0505,25883.0
2016-10-19 13:45:00,115.45,115.5,115.45,115.47,17357.0,94.0424,94.0831,94.0424,94.0587,17357.0
2016-10-19 13:50:00,115.47,115.5,115.42,115.43,19395.0,94.0587,94.0831,94.0179,94.0261,19395.0
2016-10-19 13:55:00,115.43,115.45,115.36,115.39,18318.0,94.0261,94.0424,93.9691,93.9935,18318.0
2016-10-19 14:00:00,115.4,115.41,115.33,115.36,48057.0,94.0016,94.0098,93.9446,93.9691,48057.0
2016-10-19 14:05:00,115.37,115.51,115.37,115.5,19707.0,93.9772,94.0912,93.9772,94.0831,19707.0
2016-10-19 14:10:00,115.5,115.5,115.39,115.46,20159.0,94.0831,94.0831,93.9935,94.0505,20159.0
2016-10-19 14:15:00,115.46,115.63,115.44,115.51,106152.0,94.0505,94.189,94.0342,94.0912,106152.0
2016-10-19 14:20:00,115.51,115.59,115.5,115.51,55004.0,94.0912,94.1564,94.0831,94.0912,55004.0
2016-10-19 14:25:00,115.51,115.51,115.45,115.49,38646.0,94.0912,94.0912,94.0424,94.075,38646.0
2016-10-19 14:30:00,115.5,115.51,115.39,115.41,21073.0,94.0831,94.0912,93.9935,94.0098,21073.0
2016-10-19 14:35:00,115.41,115.49,115.39,115.4,62333.0,94.0098,94.075,93.9935,94.0016,62333.0
2016-10-19 14:40:00,115.4,115.42,115.3,115.31,24070.0,94.0016,94.0179,93.9202,93.9283,24070.0
2016-10-19 14:45:00,115.31,115.31,115.27,115.29,17585.0,93.9283,93.9283,93.8957,93.912,17585.0
2016-10-19 14:50:00,115.29,115.31,115.25,115.29,32272.0,93.912,93.9283,93.8795,93.912,32272.0
2016-10-19 14:55:00,115.29,115.33,115.28,115.28,19294.0,93.912,93.9446,93.9039,93.9039,19294.0
2016-10-19 15:00:00,115.29,115.32,115.27,115.32,14038.0,93.912,93.9365,93.8957,93.9365,14038.0
2016-10-19 15:05:00,115.32,115.35,115.28,115.31,47260.0,93.9365,93.9609,93.9039,93.9283,47260.0
2016-10-19 15:10:00,115.3,115.31,115.28,115.29,30458.0,93.9202,93.9283,93.9039,93.912,30458.0
2016-10-19 15:15:00,115.28,115.31,115.28,115.31,29036.0,93.9039,93.9283,93.9039,93.9283,29036.0
2016-10-19 15:20:00,115.31,115.31,115.29,115.3,31518.0,93.9283,93.9283,93.912,93.9202,31518.0
2016-10-19 15:25:00,115.3,115.32,115.25,115.27,36752.0,93.9202,93.9365,93.8795,93.8957,36752.0
2016-10-19 15:30:00,115.27,115.39,115.27,115.39,31008.0,93.8957,93.9935,93.8957,93.9935,31008.0
2016-10-19 15:35:00,115.4,115.52,115.4,115.52,27588.0,94.0016,94.0994,94.0016,94.0994,27588.0
2016-10-19 15:40:00,115.52,115.55,115.49,115.49,49488.0,94.0994,94.1238,94.075,94.075,49488.0
2016-10-19 15:45:00,115.5,115.57,115.48,115.57,106135.0,94.0831,94.1401,94.0668,94.1401,106135.0
2016-10-19 15:50:00,115.56,115.57,115.5,115.53,51883.0,94.132,94.1401,94.0831,94.1075,51883.0
2016-10-19 15:55:00,115.53,115.73,115.53,115.7,164346.0,94.1075,94.2705,94.1075,94.246,164346.0
2016-10-20 09:30:00,113.77,115.0,113.1,113.64,105149.0,92.6739,93.6758,92.1281,92.568,105149.0
2016-10-20 09:35:00,113.7,113.75,112.12,112.8,87745.0,92.6169,92.6576,91.3298,91.8838,87745.0
2016-10-20 09:40:00,112.81,112.92,111.84,112.88,75837.0,91.8919,91.9815,91.1018,91.9489,75837.0
2016-10-20 09:45:00,112.94,113.12,112.52,112.62,39148.0,91.9978,92.1444,91.6557,91.7371,39148.0
2016-10-20 09:50:00,112.59,112.6,112.12,112.56,44165.0,91.7127,91.7208,91.3298,91.6883,44165.0
2016-10-20 09:55:00,112.55,113.37,112.5,113.37,68854.0,91.6801,92.3481,91.6394,92.3481,68854.0
2016-10-20 10:00:00,113.38,113.64,113.11,113.35,80049.0,92.3562,92.568,92.1363,92.3318,80049.0
2016-10-20 10:05:00,113.29,113.56,113.29,113.44,107999.0,92.2829,92.5028,92.2829,92.4051,107999.0
2016-10-20 10:10:00,113.47,113.65,113.32,113.45,60424.0,92.4295,92.5761,92.3073,92.4132,60424.0
2016-10-20 10:15:00,113.44,113.54,113.39,113.42,89333.0,92.4051,92.4865,92.3644,92.3888,89333.0
2016-10-20 10:20:00,113.43,113.5,112.9,113.07,72320.0,92.3969,92.454,91.9652,92.1037,72320.0
2016-10-20 10:25:00,113.03,113.18,112.94,113.12,50122.0,92.0711,92.1933,91.9978,92.1444,50122.0
2016-10-20 10:30:00,113.12,113.68,113.09,113.17,54607.0,92.1444,92.6006,92.12,92.1851,54607.0
2016-10-20 10:35:00,113.17,113.17,112.72,113.09,65114.0,92.1851,92.1851,91.8186,92.12,65114.0
2016-10-20 10:40:00,113.1,113.17,112.96,113.07,37717.0,92.1281,92.1851,92.0141,92.1037,37717.0
2016-10-20 10:45:00,113.07,113.07,112.74,112.78,51813.0,92.1037,92.1037,91.8349,91.8675,51813.0
2016-10-20 10:50:00,112.79,113.27,112.78,113.01,30522.0,91.8756,92.2666,91.8675,92.0548,30522.0
2016-10-20 10:55:00,113.01,113.14,112.92,113.11,32672.0,92.0548,92.1607,91.9815,92.1363,32672.0
2016-10-20 11:00:00,113.11,113.36,113.1,113.35,26513.0,92.1363,92.3399,92.1281,92.3318,26513.0
2016-10-20 11:05:00,113.34,113.36,112.95,112.98,35622.0,92.3236,92.3399,92.0059,92.0304,35622.0
2016-10-20 11:10:00,112.98,113.15,112.95,112.98,42790.0,92.0304,92.1689,92.0059,92.0304,42790.0
2016-10-20 11:15:00,113.01,113.28,113.0,113.25,41382.0,92.0548,92.2747,92.0467,92.2503,41382.0
2016-10-20 11:20:00,113.25,113.83,113.25,113.81,90210.0,92.2503,92.7228,92.2503,92.7065,90210.0
2016-10-20 11:25:00,113.82,113.97,113.63,113.93,52453.0,92.7146,92.8368,92.5598,92.8042,52453.0
2016-10-20 11:30:00,113.91,114.08,113.82,113.85,36372.0,92.7879,92.9264,92.7146,92.7391,36372.0
2016-10-20 11:35:00,113.85,113.9,113.73,113.83,24088.0,92.7391,92.7798,92.6413,92.7228,24088.0
2016-10-20 11:40:00,113.83,114.04,113.79,113.79,38496.0,92.7228,92.8938,92.6902,92.6902,38496.0
2016-10-20 11:45:00,113.79,113.9,113.68,113.83,31063.0,92.6902,92.7798,92.6006,92.7228,31063.0
2016-10-20 11:50:00,113.83,113.98,113.79,113.97,12449.0,92.7228,92.8449,92.6902,92.8368,12449.0
2016-10-20 11:55:00,113.99,114.03,113.86,114.02,16727.0,92.8531,92.8857,92.7472,92.8775,16727.0
2016-10-20 12:00:00,114.04,114.04,113.52,113.54,26131.0,92.8938,92.8938,92.4702,92.4865,26131.0
2016-10-20 12:05:00,113.53,113.74,113.53,113.72,11365.0,92.4784,92.6495,92.4784,92.6332,11365.0
2016-10-20 12:10:00,113.72,113.81,113.62,113.64,52625.0,92.6332,92.7065,92.5517,92.568,52625.0
2016-10-20 12:15:00,113.61,113.69,113.56,113.67,11272.0,92.5436,92.6087,92.5028,92.5924,11272.0
2016-10-20 12:20:00,113.68,113.77,113.66,113.76,53633.0,92.6006,92.6739,92.5843,92.6657,53633.0
2016-10-20 12:25:00,113.74,113.75,113.41,113.43,24043.0,92.6495,92.6576,92.3806,92.3969,24043.0
2016-10-20 12:30:00,113.44,113.47,113.34,113.34,13844.0,92.4051,92.4295,92.3236,92.3236,13844.0
2016-10-20 12:35:00,113.34,113.49,113.29,113.48,19170.0,92.3236,92.4458,92.2829,92.4377,19170.0
2016-10-20 12:40:00,113.5,113.52,113.34,113.38,21030.0,92.454,92.4702,92.3236,92.3562,21030.0
2016-10-20 12:45:00,113.39,113.41,113.31,113.33,10908.0,92.3644,92.3806,92.2992,92.3155,10908.0
2016-10-20 12:50:00,113.34,113.34,113.21,113.33,18256.0,92.3236,92.3236,92.2177,92.3155,18256.0
2016-10-20 12:55:00,113.32,113.34,113.14,113.14,25032.0,92.3073,92.3236,92.1607,92.1607,25032.0
2016-10-20 13:00:00,113.14,113.15,112.91,113.01,32868.0,92.1607,92.1689,91.9734,92.0548,32868.0
2016-10-20 13:05:00,113.02,113.04,112.94,113.01,16164.0,92.063,92.0793,91.9978,92.0548,16164.0
2016-10-20 13:10:00,113.01,113.01,112.95,112.97,14399.0,92.0548,92.0548,92.0059,92.0222,14399.0
2016-10-20 13:15:00,112.98,113.1,112.98,113.09,45132.0,92.0304,92.1281,92.0304,92.12,45132.0
2016-10-20 13:20:00,113.08,113.17,113.03,113.04,20754.0,92.1118,92.1851,92.0711,92.0793,20754.0
2016-10-20 13:25:00,113.04,113.06,112.99,113.06,11622.0,92.0793,92.0955,92.0385,92.0955,11622.0
2016-10-20 13:30:00,113.08,113.2,113.06,113.1,10210.0,92.1118,92.2096,92.0955,92.1281,10210.0
2016-10-20 13:35:00,113.12,113.2,113.09,113.15,15735.0,92.1444,92.2096,92.12,92.1689,15735.0
2016-10-20 13:40:00,113.15,113.19,113.1,113.16,17209.0,92.1689,92.2014,92.1281,92.177,17209.0
2016-10-20 13:45:00,113.15,113.27,113.13,113.13,19344.0,92.1689,92.2666,92.1526,92.1526,19344.0
2016-10-20 13:50:00,113.13,113.2,113.06,113.16,30575.0,92.1526,92.2096,92.0955,92.177,30575.0
2016-10-20 13:55:00,113.14,113.2,113.08,113.08,32703.0,92.1607,92.2096,92.1118,92.1118,32703.0
2016-10-20 14:00:00,113.08,113.15,112.97,113.09,26988.0,92.1118,92.1689,92.0222,92.12,26988.0
2016-10-20 14:05:00,113.11,113.17,113.05,113.16,24336.0,92.1363,92.1851,92.0874,92.177,24336.0
2016-10-20 14:10:00,113.16,113.36,113.15,113.27,22264.0,92.177,92.3399,92.1689,92.2666,22264.0
2016-10-20 14:15:00,113.27,113.33,113.17,113.18,23339.0,92.2666,92.3155,92.1851,92.1933,23339.0
2016-10-20 14:20:00,113.17,113.22,113.05,113.07,20408.0,92.1851,92.2259,92.0874,92.1037,20408.0
2016-10-20 14:25:00,113.1,113.26,113.09,113.24,21379.0,92.1281,92.2585,92.12,92.2422,21379.0
2016-10-20 14:30:00,113.27,113.36,113.25,113.36,15618.0,92.2666,92.3399,92.2503,92.3399,15618.0
2016-10-20 14:35:00,113.36,113.4,113.34,113.35,19902.0,92.3399,92.3725,92.3236,92.3318,19902.0
2016-10-20 14:40:00,113.35,113.48,113.35,113.41,17752.0,92.3318,92.4377,92.3318,92.3806,17752.0
2016-10-20 14:45:00,113.41,113.62,113.4,113.62,12713.0,92.3806,92.5517,92.3725,92.5517,12713.0
2016-10-20 14:50:00,113.61,113.7,113.45,113.51,22758.0,92.5436,92.6169,92.4132,92.4621,22758.0
2016-10-20 14:55:00,113.54,113.59,113.52,113.59,10491.0,92.4865,92.5273,92.4702,92.5273,10491.0
2016-10-20 15:00:00,113.6,113.62,113.4,113.4,31278.0,92.5354,92.5517,92.3725,92.3725,31278.0
2016-10-20 15:05:00,113.41,113.42,113.33,113.39,23483.0,92.3806,92.3888,92.3155,92.3644,23483.0
2016-10-20 15:10:00,113.38,113.48,113.33,113.47,26821.0,92.3562,92.4377,92.3155,92.4295,26821.0
2016-10-20 15:15:00,113.47,113.49,113.42,113.45,24526.0,92.4295,92.4458,92.3888,92.4132,24526.0
2016-10-20 15:20:00,113.45,113.57,113.43,113.49,24487.0,92.4132,92.511,92.3969,92.4458,24487.0
2016-10-20 15:25:00,113.5,113.51,113.4,113.46,28209.0,92.454,92.4621,92.3725,92.4214,28209.0
2016-10-20 15:30:00,113.45,113.49,113.39,113.44,33517.0,92.4132,92.4458,92.3644,92.4051,33517.0
2016-10-20 15:35:00,113.44,113.48,113.29,113.34,47816.0,92.4051,92.4377,92.2829,92.3236,47816.0
2016-10-20 15:40:00,113.34,113.35,113.16,113.2,43941.0,92.3236,92.3318,92.177,92.2096,43941.0
2016-10-20 15:45:00,113.19,113.31,113.19,113.27,66482.0,92.2014,92.2992,92.2014,92.2666,66482.0
2016-10-20 15:50:00,113.29,113.44,113.29,113.34,70683.0,92.2829,92.4051,92.2829,92.3236,70683.0
2016-10-20 15:55:00,113.34,113.42,113.27,113.27,103347.0,92.3236,92.3888,92.2666,92.2666,103347.0
2016-10-21 09:30:00,112.14,112.83,112.13,112.63,108110.0,91.3461,91.9082,91.338,91.7453,108110.0
2016-10-21 09:35:00,112.63,112.63,112.36,112.46,13955.0,91.7453,91.7453,91.5253,91.6068,13955.0
2016-10-21 09:40:00,112.57,112.8,112.56,112.71,11920.0,91.6964,91.8838,91.6883,91.8104,11920.0
2016-10-21 09:45:00,112.7,113.12,112.69,113.09,14162.0,91.8023,92.1444,91.7942,92.12,14162.0
2016-10-21 09:50:00,113.11,113.7,113.05,113.65,46359.0,92.1363,92.6169,92.0874,92.5761,46359.0
2016-10-21 09:55:00,113.55,113.78,113.36,113.36,34782.0,92.4947,92.682,92.3399,92.3399,34782.0
2016-10-21 10:00:00,113.36,113.36,113.07,113.09,22095.0,92.3399,92.3399,92.1037,92.12,22095.0
2016-10-21 10:05:00,113.09,113.27,112.85,112.88,41446.0,92.12,92.2666,91.9245,91.9489,41446.0
2016-10-21 10:10:00,112.88,112.92,112.72,112.82,15300.0,91.9489,91.9815,91.8186,91.9,15300.0
2016-10-21 10:15:00,112.81,113.0,112.78,112.96,20292.0,91.8919,92.0467,91.8675,92.0141,20292.0
2016-10-21 10:20:00,112.96,112.99,112.86,112.86,12489.0,92.0141,92.0385,91.9326,91.9326,12489.0
2016-10-21 10:25:00,112.85,112.88,112.69,112.7,15199.0,91.9245,91.9489,91.7942,91.8023,15199.0
2016-10-21 10:30:00,112.72,112.88,112.71,112.83,26981.0,91.8186,91.9489,91.8104,91.9082,26981.0
2016-10-21 10:35:00,112.83,112.88,112.71,112.74,44905.0,91.9082,91.9489,91.8104,91.8349,44905.0
2016-10-21 10:40:00,112.76,112.98,112.74,112.98,17535.0,91.8512,92.0304,91.8349,92.0304,17535.0
2016-10-21 10:45:00,112.99,113.02,112.8,112.82,20239.0,92.0385,92.063,91.8838,91.9,20239.0
2016-10-21 10:50:00,112.81,112.81,112.75,112.77,31587.0,91.8919,91.8919,91.843,91.8593,31587.0
2016-10-21 10:55:00,112.76,112.9,112.73,112.89,80270.0,91.8512,91.9652,91.8267,91.9571,80270.0
2016-10-21 11:00:00,112.88,112.91,112.73,112.74,26763.0,91.9489,91.9734,91.8267,91.8349,26763.0
2016-10-21 11:05:00,112.73,112.74,112.63,112.63,25160.0,91.8267,91.8349,91.7453,91.7453,25160.0
2016-10-21 11:10:00,112.64,112.68,112.58,112.58,28144.0,91.7534,91.786,91.7045,91.7045,28144.0
2016-10-21 11:15:00,112.61,112.72,112.58,112.7,20234.0,91.729,91.8186,91.7045,91.8023,20234.0
2016-10-21 11:20:00,112.71,112.75,112.63,112.64,66932.0,91.8104,91.843,91.7453,91.7534,66932.0
2016-10-21 11:25:00,112.64,112.77,112.63,112.75,48159.0,91.7534,91.8593,91.7453,91.843,48159.0
2016-10-21 11:30:00,112.77,112.92,112.77,112.91,9630.0,91.8593,91.9815,91.8593,91.9734,9630.0
2016-10-21 11:35:00,112.91,112.95,112.85,112.88,17837.0,91.9734,92.0059,91.9245,91.9489,17837.0
2016-10-21 11:40:00,112.89,112.99,112.87,112.99,11572.0,91.9571,92.0385,91.9408,92.0385,11572.0
2016-10-21 11:45:00,112.99,113.15,112.96,113.15,25993.0,92.0385,92.1689,92.0141,92.1689,25993.0
2016-10-21 11:50:00,113.13,113.14,113.04,113.09,10654.0,92.1526,92.1607,92.0793,92.12,10654.0
2016-10-21 11:55:00,113.11,113.15,113.0,113.01,22489.0,92.1363,92.1689,92.0467,92.0548,22489.0
2016-10-21 12:00:00,113.0,113.11,113.0,113.09,18903.0,92.0467,92.1363,92.0467,92.12,18903.0
2016-10-21 12:05:00,113.13,113.16,113.1,113.12,11009.0,92.1526,92.177,92.1281,92.1444,11009.0
2016-10-21 12:10:00,113.12,113.17,113.08,113.08,12341.0,92.1444,92.1851,92.1118,92.1118,12341.0
2016-10-21 12:15:00,113.08,113.19,113.08,113.19,8270.0,92.1118,92.2014,92.1118,92.2014,8270.0
2016-10-21 12:20:00,113.18,113.18,113.04,113.06,13232.0,92.1933,92.1933,92.0793,92.0955,13232.0
2016-10-21 12:25:00,113.07,113.08,113.03,113.04,12083.0,92.1037,92.1118,92.0711,92.0793,12083.0
2016-10-21 12:30:00,113.04,113.05,113.01,113.02,14064.0,92.0793,92.0874,92.0548,92.063,14064.0
2016-10-21 12:35:00,113.03,113.1,113.02,113.05,15532.0,92.0711,92.1281,92.063,92.0874,15532.0
2016-10-21 12:40:00,113.04,113.08,113.04,113.07,7733.0,92.0793,92.1118,92.0793,92.1037,7733.0
2016-10-21 12:45:00,113.08,113.09,113.04,113.09,8568.0,92.1118,92.12,92.0793,92.12,8568.0
2016-10-21 12:50:00,113.08,113.08,113.04,113.08,9323.0,92.1118,92.1118,92.0793,92.1118,9323.0
2016-10-21 12:55:00,113.09,113.14,113.09,113.14,5348.0,92.12,92.1607,92.12,92.1607,5348.0
2016-10-21 13:00:00,113.13,113.27,113.13,113.24,12201.0,92.1526,92.2666,92.1526,92.2422,12201.0
2016-10-21 13:05:00,113.24,113.26,113.13,113.15,168503.0,92.2422,92.2585,92.1526,92.1689,168503.0
2016-10-21 13:10:00,113.14,113.23,113.13,113.22,5455.0,92.1607,92.234,92.1526,92.2259,5455.0
2016-10-21 13:15:00,113.22,113.35,113.22,113.33,24041.0,92.2259,92.3318,92.2259,92.3155,24041.0
2016-10-21 13:20:00,113.34,113.35,113.2,113.2,27549.0,92.3236,92.3318,92.2096,92.2096,27549.0
2016-10-21 13:25:00,113.2,113.21,113.11,113.11,10392.0,92.2096,92.2177,92.1363,92.1363,10392.0
2016-10-21 13:30:00,113.11,113.13,112.83,112.92,53856.0,92.1363,92.1526,91.9082,91.9815,53856.0
2016-10-21 13:35:00,112.88,113.0,112.87,113.0,14128.0,91.9489,92.0467,91.9408,92.0467,14128.0
2016-10-21 13:40:00,113.0,113.03,112.97,113.01,9758.0,92.0467,92.0711,92.0222,92.0548,9758.0
2016-10-21 13:45:00,113.01,113.15,113.01,113.13,11425.0,92.0548,92.1689,92.0548,92.1526,11425.0
2016-10-21 13:50:00,113.15,113.16,113.11,113.16,14593.0,92.1689,92.177,92.1363,92.177,14593.0
2016-10-21 13:55:00,113.16,113.17,113.1,113.17,14391.0,92.177,92.1851,92.1281,92.1851,14391.0
2016-10-21 14:00:00,113.17,113.17,113.01,113.05,17790.0,92.1851,92.1851,92.0548,92.0874,17790.0
2016-10-21 14:05:00,113.06,113.12,113.06,113.07,11698.0,92.0955,92.1444,92.0955,92.1037,11698.0
2016-10-21 14:10:00,113.08,113.1,113.01,113.04,8327.0,92.1118,92.1281,92.0548,92.0793,8327.0
2016-10-21 14:15:00,113.05,113.08,113.04,113.05,12567.0,92.0874,92.1118,92.0793,92.0874,12567.0
2016-10-21 14:20:00,113.05,113.1,113.0,113.09,12828.0,92.0874,92.1281,92.0467,92.12,12828.0
2016-10-21 14:25:00,113.09,113.16,113.05,113.16,15922.0,92.12,92.177,92.0874,92.177,15922.0
2016-10-21 14:30:00,113.17,113.18,113.13,113.16,9748.0,92.1851,92.1933,92.1526,92.177,9748.0
2016-10-21 14:35:00,113.14,113.3,113.14,113.29,16624.0,92.1607,92.291,92.1607,92.2829,16624.0
2016-10-21 14:40:00,113.3,113.3,113.21,113.22,24705.0,92.291,92.291,92.2177,92.2259,24705.0
2016-10-21 14:45:00,113.21,113.21,113.16,113.19,19851.0,92.2177,92.2177,92.177,92.2014,19851.0
2016-10-21 14:50:00,113.19,113.22,113.18,113.18,13033.0,92.2014,92.2259,92.1933,92.1933,13033.0
2016-10-21 14:55:00,113.2,113.24,113.2,113.23,12214.0,92.2096,92.2422,92.2096,92.234,12214.0
2016-10-21 15:00:00,113.23,113.24,113.16,113.17,20772.0,92.234,92.2422,92.177,92.1851,20772.0
2016-10-21 15:05:00,113.16,113.22,113.16,113.19,17446.0,92.177,92.2259,92.177,92.2014,17446.0
2016-10-21 15:10:00,113.19,113.21,113.17,113.2,13402.0,92.2014,92.2177,92.1851,92.2096,13402.0
2016-10-21 15:15:00,113.19,113.21,113.13,113.13,19869.0,92.2014,92.2177,92.1526,92.1526,19869.0
2016-10-21 15:20:00,113.13,113.14,113.07,113.14,22623.0,92.1526,92.1607,92.1037,92.1607,22623.0
2016-10-21 15:25:00,113.13,113.2,113.12,113.17,16228.0,92.1526,92.2096,92.1444,92.1851,16228.0
2016-10-21 15:30:00,113.17,113.17,113.14,113.15,25268.0,92.1851,92.1851,92.1607,92.1689,25268.0
2016-10-21 15:35:00,113.14,113.16,113.11,113.12,23761.0,92.1607,92.177,92.1363,92.1444,23761.0
2016-10-21 15:40:00,113.12,113.18,113.11,113.17,33665.0,92.1444,92.1933,92.1363,92.1851,33665.0
2016-10-21 15:45:00,113.18,113.25,113.16,113.25,75388.0,92.1933,92.2503,92.177,92.2503,75388.0
2016-10-21 15:50:00,113.25,113.29,113.14,113.15,74643.0,92.2503,92.2829,92.1607,92.1689,74643.0
2016-10-21 15:55:00,113.15,113.19,113.06,113.06,123948.0,92.1689,92.2014,92.0955,92.0955,123948.0
2016-10-24 09:30:00,113.5,113.67,113.44,113.53,50359.0,92.454,92.5924,92.4051,92.4784,50359.0
2016-10-24 09:35:00,113.55,113.82,113.55,113.78,13656.0,92.4947,92.7146,92.4947,92.682,13656.0
2016-10-24 09:40:00,113.8,113.81,113.64,113.64,56137.0,92.6983,92.7065,92.568,92.568,56137.0
2016-10-24 09:45:00,113.67,113.83,113.62,113.82,24103.0,92.5924,92.7228,92.5517,92.7146,24103.0
2016-10-24 09:50:00,113.8,113.85,113.79,113.8,15492.0,92.6983,92.7391,92.6902,92.6983,15492.0
2016-10-24 09:55:00,113.8,113.8,113.72,113.73,24541.0,92.6983,92.6983,92.6332,92.6413,24541.0
2016-10-24 10:00:00,113.73,113.82,113.72,113.75,24051.0,92.6413,92.7146,92.6332,92.6576,24051.0
2016-10-24 10:05:00,113.75,113.75,113.66,113.66,52211.0,92.6576,92.6576,92.5843,92.5843,52211.0
2016-10-24 10:10:00,113.65,113.66,113.54,113.54,14876.0,92.5761,92.5843,92.4865,92.4865,14876.0
2016-10-24 10:15:00,113.55,113.55,113.36,113.36,20752.0,92.4947,92.4947,92.3399,92.3399,20752.0
2016-10-24 10:20:00,113.36,113.6,113.25,113.26,27086.0,92.3399,92.5354,92.2503,92.2585,27086.0
2016-10-24 10:25:00,113.26,113.29,113.22,113.22,17892.0,92.2585,92.2829,92.2259,92.2259,17892.0
2016-10-24 10:30:00,113.23,113.29,113.21,113.25,25438.0,92.234,92.2829,92.2177,92.2503,25438.0
2016-10-24 10:35:00,113.26,113.26,113.17,113.2,21837.0,92.2585,92.2585,92.1851,92.2096,21837.0
2016-10-24 10:40:00,113.2,113.21,113.0,113.03,21368.0,92.2096,92.2177,92.0467,92.0711,21368.0
2016-10-24 10:45:00,113.03,113.06,112.96,112.99,21761.0,92.0711,92.0955,92.0141,92.0385,21761.0
2016-10-24 10:50:00,113.0,113.19,113.0,113.08,81048.0,92.0467,92.2014,92.0467,92.1118,81048.0
2016-10-24 10:55:00,113.11,113.29,113.09,113.23,23929.0,92.1363,92.2829,92.12,92.234,23929.0
2016-10-24 11:00:00,113.22,113.24,113.13,113.14,17591.0,92.2259,92.2422,92.1526,92.1607,17591.0
2016-10-24 11:05:00,113.14,113.15,113.11,113.11,17507.0,92.1607,92.1689,92.1363,92.1363,17507.0
2016-10-24 11:10:00,113.12,113.14,113.04,113.07,14763.0,92.1444,92.1607,92.0793,92.1037,14763.0
2016-10-24 11:15:00,113.09,113.1,113.0,113.03,9915.0,92.12,92.1281,92.0467,92.0711,9915.0
2016-10-24 11:20:00,113.01,113.05,112.92,112.93,17298.0,92.0548,92.0874,91.9815,91.9896,17298.0
2016-10-24 11:25:00,112.93,112.97,112.87,112.87,9804.0,91.9896,92.0222,91.9408,91.9408,9804.0
2016-10-24 11:30:00,112.87,112.99,112.86,112.95,15018.0,91.9408,92.0385,91.9326,92.0059,15018.0
2016-10-24 11:35:00,112.97,113.0,112.92,112.95,11017.0,92.0222,92.0467,91.9815,92.0059,11017.0
2016-10-24 11:40:00,112.94,112.97,112.9,112.91,8818.0,91.9978,92.0222,91.9652,91.9734,8818.0
2016-10-24 11:45:00,112.94,112.96,112.89,112.91,12026.0,91.9978,92.0141,91.9571,91.9734,12026.0
2016-10-24 11:50:00,112.91,112.91,112.82,112.84,15470.0,91.9734,91.9734,91.9,91.9163,15470.0
2016-10-24 11:55:00,112.84,112.85,112.77,112.77,12902.0,91.9163,91.9245,91.8593,91.8593,12902.0
2016-10-24 12:00:00,112.77,112.8,112.68,112.68,13392.0,91.8593,91.8838,91.786,91.786,13392.0
2016-10-24 12:05:00,112.69,112.79,112.69,112.79,19369.0,91.7942,91.8756,91.7942,91.8756,19369.0
2016-10-24 12:10:00,112.79,112.79,112.69,112.7,36987.0,91.8756,91.8756,91.7942,91.8023,36987.0
2016-10-24 12:15:00,112.69,112.71,112.64,112.64,37353.0,91.7942,91.8104,91.7534,91.7534,37353.0
2016-10-24 12:20:00,112.65,112.71,112.64,112.66,14696.0,91.7616,91.8104,91.7534,91.7697,14696.0
2016-10-24 12:25:00,112.65,112.66,112.63,112.63,13481.0,91.7616,91.7697,91.7453,91.7453,13481.0
2016-10-24 12:30:00,112.63,112.63,112.55,112.59,20720.0,91.7453,91.7453,91.6801,91.7127,20720.0
2016-10-24 12:35:00,112.58,112.61,112.54,112.54,23509.0,91.7045,91.729,91.672,91.672,23509.0
2016-10-24 12:40:00,112.54,112.62,112.48,112.62,13937.0,91.672,91.7371,91.6231,91.7371,13937.0
2016-10-24 12:45:00,112.63,112.64,112.57,112.58,12726.0,91.7453,91.7534,91.6964,91.7045,12726.0
2016-10-24 12:50:00,112.58,112.68,112.57,112.64,24565.0,91.7045,91.786,91.6964,91.7534,24565.0
2016-10-24 12:55:00,112.66,112.68,112.63,112.66,11572.0,91.7697,91.786,91.7453,91.7697,11572.0
2016-10-24 13:00:00,112.66,112.67,112.62,112.66,14625.0,91.7697,91.7779,91.7371,91.7697,14625.0
2016-10-24 13:05:00,112.66,112.7,112.65,112.66,11280.0,91.7697,91.8023,91.7616,91.7697,11280.0
2016-10-24 13:10:00,112.67,112.69,112.66,112.68,12364.0,91.7779,91.7942,91.7697,91.786,12364.0
2016-10-24 13:15:00,112.68,112.69,112.66,112.67,12043.0,91.786,91.7942,91.7697,91.7779,12043.0
2016-10-24 13:20:00,112.66,112.66,112.62,112.63,8050.0,91.7697,91.7697,91.7371,91.7453,8050.0
2016-10-24 13:25:00,112.62,112.66,112.61,112.66,32809.0,91.7371,91.7697,91.729,91.7697,32809.0
2016-10-24 13:30:00,112.67,112.67,112.62,112.67,11743.0,91.7779,91.7779,91.7371,91.7779,11743.0
2016-10-24 13:35:00,112.68,112.69,112.67,112.67,7326.0,91.786,91.7942,91.7779,91.7779,7326.0
2016-10-24 13:40:00,112.68,112.71,112.63,112.64,24594.0,91.786,91.8104,91.7453,91.7534,24594.0
2016-10-24 13:45:00,112.65,112.7,112.65,112.67,9549.0,91.7616,91.8023,91.7616,91.7779,9549.0
2016-10-24 13:50:00,112.68,112.81,112.67,112.78,15611.0,91.786,91.8919,91.7779,91.8675,15611.0
2016-10-24 13:55:00,112.78,112.86,112.77,112.86,15037.0,91.8675,91.9326,91.8593,91.9326,15037.0
2016-10-24 14:00:00,112.86,112.89,112.83,112.84,50420.0,91.9326,91.9571,91.9082,91.9163,50420.0
2016-10-24 14:05:00,112.84,112.85,112.78,112.8,8086.0,91.9163,91.9245,91.8675,91.8838,8086.0
2016-10-24 14:10:00,112.8,112.92,112.8,112.92,9104.0,91.8838,91.9815,91.8838,91.9815,9104.0
2016-10-24 14:15:00,112.95,112.96,112.89,112.89,16277.0,92.0059,92.0141,91.9571,91.9571,16277.0
2016-10-24 14:20:00,112.89,112.97,112.85,112.86,19622.0,91.9571,92.0222,91.9245,91.9326,19622.0
2016-10-24 14:25:00,112.85,112.95,112.85,112.95,21956.0,91.9245,92.0059,91.9245,92.0059,21956.0
2016-10-24 14:30:00,112.94,112.96,112.93,112.93,4722.0,91.9978,92.0141,91.9896,91.9896,4722.0
2016-10-24 14:35:00,112.93,112.98,112.93,112.94,17498.0,91.9896,92.0304,91.9896,91.9978,17498.0
2016-10-24 14:40:00,112.93,113.01,112.92,113.0,26006.0,91.9896,92.0548,91.9815,92.0467,26006.0
2016-10-24 14:45:00,113.0,113.01,112.99,113.0,50705.0,92.0467,92.0548,92.0385,92.0467,50705.0
2016-10-24 14:50:00,113.0,113.01,112.99,113.0,6861.0,92.0467,92.0548,92.0385,92.0467,6861.0
2016-10-24 14:55:00,113.0,113.08,113.0,113.06,15103.0,92.0467,92.1118,92.0467,92.0955,15103.0
2016-10-24 15:00:00,113.07,113.12,113.06,113.06,11344.0,92.1037,92.1444,92.0955,92.0955,11344.0
2016-10-24 15:05:00,113.06,113.1,113.05,113.09,12307.0,92.0955,92.1281,92.0874,92.12,12307.0
2016-10-24 15:10:00,113.09,113.17,113.09,113.12,19093.0,92.12,92.1851,92.12,92.1444,19093.0
2016-10-24 15:15:00,113.12,113.21,113.12,113.21,19959.0,92.1444,92.2177,92.1444,92.2177,19959.0
2016-10-24 15:20:00,113.22,113.23,113.14,113.15,23726.0,92.2259,92.234,92.1607,92.1689,23726.0
2016-10-24 15:25:00,113.14,113.14,113.08,113.1,18302.0,92.1607,92.1607,92.1118,92.1281,18302.0
2016-10-24 15:30:00,113.1,113.11,113.06,113.09,32350.0,92.1281,92.1363,92.0955,92.12,32350.0
2016-10-24 15:35:00,113.1,113.27,113.1,113.27,40040.0,92.1281,92.2666,92.1281,92.2666,40040.0
2016-10-24 15:40:00,113.27,113.28,113.13,113.13,32107.0,92.2666,92.2747,92.1526,92.1526,32107.0
2016-10-24 15:45:00,113.12,113.18,113.07,113.09,41465.0,92.1444,92.1933,92.1037,92.12,41465.0
2016-10-24 15:50:00,113.1,113.17,113.09,113.1,43818.0,92.1281,92.1851,92.12,92.1281,43818.0
2016-10-24 15:55:00,113.1,113.17,113.08,113.09,67289.0,92.1281,92.1851,92.1118,92.12,67289.0
2016-10-25 09:30:00,112.68,113.02,112.68,112.88,16855.0,91.786,92.063,91.786,91.9489,16855.0
2016-10-25 09:35:00,112.78,112.97,112.75,112.76,15124.0,91.8675,92.0222,91.843,91.8512,15124.0
2016-10-25 09:40:00,112.73,112.92,112.68,112.83,19126.0,91.8267,91.9815,91.786,91.9082,19126.0
2016-10-25 09:45:00,112.84,113.07,112.81,113.07,6658.0,91.9163,92.1037,91.8919,92.1037,6658.0
2016-10-25 09:50:00,113.08,113.13,112.97,112.98,55286.0,92.1118,92.1526,92.0222,92.0304,55286.0
2016-10-25 09:55:00,112.95,113.01,112.94,112.97,6319.0,92.0059,92.0548,91.9978,92.0222,6319.0
2016-10-25 10:00:00,112.96,113.07,112.92,112.97,11568.0,92.0141,92.1037,91.9815,92.0222,11568.0
2016-10-25 10:05:00,112.98,113.03,112.93,112.98,10463.0,92.0304,92.0711,91.9896,92.0304,10463.0
2016-10-25 10:10:00,112.98,113.03,112.96,112.99,34661.0,92.0304,92.0711,92.0141,92.0385,34661.0
2016-10-25 10:15:00,112.98,112.99,112.84,112.86,14292.0,92.0304,92.0385,91.9163,91.9326,14292.0
2016-10-25 10:20:00,112.86,112.89,112.74,112.74,10304.0,91.9326,91.9571,91.8349,91.8349,10304.0
2016-10-25 10:25:00,112.72,112.81,112.66,112.75,11070.0,91.8186,91.8919,91.7697,91.843,11070.0
2016-10-25 10:30:00,112.76,112.76,112.51,112.59,9834.0,91.8512,91.8512,91.6475,91.7127,9834.0
2016-10-25 10:35:00,112.59,112.62,112.52,112.56,10009.0,91.7127,91.7371,91.6557,91.6883,10009.0
2016-10-25 10:40:00,112.56,112.56,112.18,112.32,33903.0,91.6883,91.6883,91.3787,91.4928,33903.0
2016-10-25 10:45:00,112.31,112.32,112.0,112.04,47655.0,91.4846,91.4928,91.2321,91.2647,47655.0
2016-10-25 10:50:00,112.05,112.19,112.04,112.07,5655.0,91.2728,91.3869,91.2647,91.2891,5655.0
2016-10-25 10:55:00,112.08,112.08,111.92,111.94,20038.0,91.2973,91.2973,91.1669,91.1832,20038.0
2016-10-25 11:00:00,111.98,112.0,111.93,111.96,25114.0,91.2158,91.2321,91.1751,91.1995,25114.0
2016-10-25 11:05:00,111.98,111.99,111.94,111.98,20074.0,91.2158,91.224,91.1832,91.2158,20074.0
2016-10-25 11:10:00,111.97,112.0,111.94,112.0,15140.0,91.2077,91.2321,91.1832,91.2321,15140.0
2016-10-25 11:15:00,112.0,112.11,111.98,112.09,35322.0,91.2321,91.3217,91.2158,91.3054,35322.0
2016-10-25 11:20:00,112.07,112.07,111.85,111.96,19418.0,91.2891,91.2891,91.1099,91.1995,19418.0
2016-10-25 11:25:00,111.98,112.07,111.94,111.97,15146.0,91.2158,91.2891,91.1832,91.2077,15146.0
2016-10-25 11:30:00,111.98,112.04,111.97,112.03,20809.0,91.2158,91.2647,91.2077,91.2565,20809.0
2016-10-25 11:35:00,112.04,112.16,112.04,112.14,12404.0,91.2647,91.3624,91.2647,91.3461,12404.0
2016-10-25 11:40:00,112.14,112.17,112.01,112.02,20301.0,91.3461,91.3706,91.2402,91.2484,20301.0
2016-10-25 11:45:00,112.02,112.03,112.0,112.02,7174.0,91.2484,91.2565,91.2321,91.2484,7174.0
2016-10-25 11:50:00,112.02,112.14,112.01,112.13,8199.0,91.2484,91.3461,91.2402,91.338,8199.0
2016-10-25 11:55:00,112.13,112.23,112.13,112.23,17472.0,91.338,91.4194,91.338,91.4194,17472.0
2016-10-25 12:00:00,112.24,112.24,112.19,112.21,9741.0,91.4276,91.4276,91.3869,91.4032,9741.0
2016-10-25 12:05:00,112.19,112.2,112.06,112.12,14998.0,91.3869,91.395,91.281,91.3298,14998.0
2016-10-25 12:10:00,112.12,112.13,112.08,112.12,6241.0,91.3298,91.338,91.2973,91.3298,6241.0
2016-10-25 12:15:00,112.11,112.11,111.96,112.09,13569.0,91.3217,91.3217,91.1995,91.3054,13569.0
2016-10-25 12:20:00,112.1,112.12,112.01,112.05,7985.0,91.3136,91.3298,91.2402,91.2728,7985.0
2016-10-25 12:25:00,112.05,112.06,111.98,111.99,9864.0,91.2728,91.281,91.2158,91.224,9864.0
2016-10-25 12:30:00,112.02,112.07,112.0,112.03,11878.0,91.2484,91.2891,91.2321,91.2565,11878.0
2016-10-25 12:35:00,112.01,112.01,111.9,111.93,12381.0,91.2402,91.2402,91.1506,91.1751,12381.0
2016-10-25 12:40:00,111.93,111.94,111.89,111.9,4267.0,91.1751,91.1832,91.1425,91.1506,4267.0
2016-10-25 12:45:00,111.89,111.92,111.85,111.88,17115.0,91.1425,91.1669,91.1099,91.1343,17115.0
2016-10-25 12:50:00,111.87,111.94,111.85,111.92,20155.0,91.1262,91.1832,91.1099,91.1669,20155.0
2016-10-25 12:55:00,111.92,111.99,111.92,111.99,8501.0,91.1669,91.224,91.1669,91.224,8501.0
2016-10-25 13:00:00,111.99,112.01,111.9,111.97,14529.0,91.224,91.2402,91.1506,91.2077,14529.0
2016-10-25 13:05:00,111.96,112.02,111.93,112.01,11300.0,91.1995,91.2484,91.1751,91.2402,11300.0
2016-10-25 13:10:00,112.02,112.1,112.01,112.1,9407.0,91.2484,91.3136,91.2402,91.3136,9407.0
2016-10-25 13:15:00,112.12,112.12,111.95,111.96,20949.0,91.3298,91.3298,91.1914,91.1995,20949.0
2016-10-25 13:20:00,111.97,111.98,111.94,111.97,9534.0,91.2077,91.2158,91.1832,91.2077,9534.0
2016-10-25 13:25:00,111.98,112.0,111.88,111.91,9489.0,91.2158,91.2321,91.1343,91.1588,9489.0
2016-10-25 13:30:00,111.89,111.96,111.89,111.96,11242.0,91.1425,91.1995,91.1425,91.1995,11242.0
2016-10-25 13:35:00,111.96,111.99,111.93,111.95,14952.0,91.1995,91.224,91.1751,91.1914,14952.0
2016-10-25 13:40:00,111.95,112.01,111.93,111.95,10128.0,91.1914,91.2402,91.1751,91.1914,10128.0
2016-10-25 13:45:00,111.95,112.02,111.94,111.98,18106.0,91.1914,91.2484,91.1832,91.2158,18106.0
2016-10-25 13:50:00,112.01,112.08,112.0,112.05,8872.0,91.2402,91.2973,91.2321,91.2728,8872.0
2016-10-25 13:55:00,112.05,112.12,112.02,112.12,10667.0,91.2728,91.3298,91.2484,91.3298,10667.0
2016-10-25 14:00:00,112.12,112.22,112.12,112.16,20671.0,91.3298,91.4113,91.3298,91.3624,20671.0
2016-10-25 14:05:00,112.15,112.18,112.13,112.18,10794.0,91.3543,91.3787,91.338,91.3787,10794.0
2016-10-25 14:10:00,112.16,112.19,112.11,112.11,9891.0,91.3624,91.3869,91.3217,91.3217,9891.0
2016-10-25 14:15:00,112.12,112.19,112.08,112.12,18158.0,91.3298,91.3869,91.2973,91.3298,18158.0
2016-10-25 14:20:00,112.12,112.13,112.06,112.06,13405.0,91.3298,91.338,91.281,91.281,13405.0
2016-10-25 14:25:00,112.07,112.08,112.02,112.04,12409.0,91.2891,91.2973,91.2484,91.2647,12409.0
2016-10-25 14:30:00,112.04,112.08,112.02,112.05,14515.0,91.2647,91.2973,91.2484,91.2728,14515.0
2016-10-25 14:35:00,112.04,112.05,111.96,112.01,24872.0,91.2647,91.2728,91.1995,91.2402,24872.0
2016-10-25 14:40:00,111.96,111.98,111.89,111.93,7991.0,91.1995,91.2158,91.1425,91.1751,7991.0
2016-10-25 14:45:00,111.93,111.99,111.93,111.97,11722.0,91.1751,91.224,91.1751,91.2077,11722.0
2016-10-25 14:50:00,111.97,111.99,111.92,111.92,21022.0,91.2077,91.224,91.1669,91.1669,21022.0
2016-10-25 14:55:00,111.93,111.93,111.88,111.89,8796.0,91.1751,91.1751,91.1343,91.1425,8796.0
2016-10-25 15:00:00,111.89,111.93,111.88,111.89,23123.0,91.1425,91.1751,91.1343,91.1425,23123.0
2016-10-25 15:05:00,111.89,111.91,111.86,111.9,15558.0,91.1425,91.1588,91.1181,91.1506,15558.0
2016-10-25 15:10:00,111.9,111.91,111.87,111.91,17728.0,91.1506,91.1588,91.1262,91.1588,17728.0
2016-10-25 15:15:00,111.9,111.93,111.89,111.9,17390.0,91.1506,91.1751,91.1425,91.1506,17390.0
2016-10-25 15:20:00,111.91,111.99,111.9,111.99,13255.0,91.1588,91.224,91.1506,91.224,13255.0
2016-10-25 15:25:00,112.0,112.08,111.97,112.08,18332.0,91.2321,91.2973,91.2077,91.2973,18332.0
2016-10-25 15:30:00,112.08,112.09,112.04,112.04,34426.0,91.2973,91.3054,91.2647,91.2647,34426.0
2016-10-25 15:35:00,112.04,112.06,111.99,112.0,32683.0,91.2647,91.281,91.224,91.2321,32683.0
2016-10-25 15:40:00,112.0,112.05,111.97,111.97,35446.0,91.2321,91.2728,91.2077,91.2077,35446.0
2016-10-25 15:45:00,111.97,111.99,111.94,111.97,34819.0,91.2077,91.224,91.1832,91.2077,34819.0
2016-10-25 15:50:00,111.97,111.97,111.93,111.95,29224.0,91.2077,91.2077,91.1751,91.1914,29224.0
2016-10-25 15:55:00,111.95,111.99,111.84,111.84,164433.0,91.1914,91.224,91.1018,91.1018,164433.0
2016-10-26 09:30:00,111.68,111.89,111.5,111.75,21788.0,90.9714,91.1425,90.8248,91.0285,21788.0
2016-10-26 09:35:00,111.68,111.97,111.65,111.92,7771.0,90.9714,91.2077,90.947,91.1669,7771.0
2016-10-26 09:40:00,111.94,112.2,111.94,112.11,3168.0,91.1832,91.395,91.1832,91.3217,3168.0
2016-10-26 09:45:00,112.1,112.24,112.01,112.1,9531.0,91.3136,91.4276,91.2402,91.3136,9531.0
2016-10-26 09:50:00,112.1,112.23,111.93,112.22,11152.0,91.3136,91.4194,91.1751,91.4113,11152.0
2016-10-26 09:55:00,112.22,112.27,112.11,112.17,10376.0,91.4113,91.452,91.3217,91.3706,10376.0
2016-10-26 10:00:00,112.19,112.39,112.14,112.27,9511.0,91.3869,91.5498,91.3461,91.452,9511.0
2016-10-26 10:05:00,112.35,112.36,112.24,112.24,10689.0,91.5172,91.5253,91.4276,91.4276,10689.0
2016-10-26 10:10:00,112.25,112.32,112.16,112.31,18224.0,91.4357,91.4928,91.3624,91.4846,18224.0
2016-10-26 10:15:00,112.3,112.36,112.18,112.23,20378.0,91.4765,91.5253,91.3787,91.4194,20378.0
2016-10-26 10:20:00,112.23,112.52,112.2,112.52,13439.0,91.4194,91.6557,91.395,91.6557,13439.0
2016-10-26 10:25:00,112.52,112.56,112.48,112.53,15208.0,91.6557,91.6883,91.6231,91.6638,15208.0
2016-10-26 10:30:00,112.55,112.75,112.53,112.7,39588.0,91.6801,91.843,91.6638,91.8023,39588.0
2016-10-26 10:35:00,112.7,112.87,112.69,112.77,40698.0,91.8023,91.9408,91.7942,91.8593,40698.0
2016-10-26 10:40:00,112.77,112.77,112.64,112.65,16717.0,91.8593,91.8593,91.7534,91.7616,16717.0
2016-10-26 10:45:00,112.64,112.66,112.54,112.61,19330.0,91.7534,91.7697,91.672,91.729,19330.0
2016-10-26 10:50:00,112.6,112.65,112.56,112.65,8320.0,91.7208,91.7616,91.6883,91.7616,8320.0
2016-10-26 10:55:00,112.65,113.04,112.62,113.04,17250.0,91.7616,92.0793,91.7371,92.0793,17250.0
2016-10-26 11:00:00,113.01,113.12,112.94,113.05,29514.0,92.0548,92.1444,91.9978,92.0874,29514.0
2016-10-26 11:05:00,113.06,113.19,113.06,113.08,9731.0,92.0955,92.2014,92.0955,92.1118,9731.0
2016-10-26 11:10:00,113.08,113.17,113.02,113.16,4742.0,92.1118,92.1851,92.063,92.177,4742.0
2016-10-26 11:15:00,113.16,113.16,113.0,113.03,12600.0,92.177,92.177,92.0467,92.0711,12600.0
2016-10-26 11:20:00,113.02,113.1,113.0,113.07,12933.0,92.063,92.1281,92.0467,92.1037,12933.0
2016-10-26 11:25:00,113.05,113.18,113.02,113.15,8070.0,92.0874,92.1933,92.063,92.1689,8070.0
2016-10-26 11:30:00,113.15,113.31,113.15,113.28,9426.0,92.1689,92.2992,92.1689,92.2747,9426.0
2016-10-26 11:35:00,113.27,113.31,113.23,113.29,30966.0,92.2666,92.2992,92.234,92.2829,30966.0
2016-10-26 11:40:00,113.29,113.29,113.15,113.2,16332.0,92.2829,92.2829,92.1689,92.2096,16332.0
2016-10-26 11:45:00,113.21,113.5,113.2,113.5,38812.0,92.2177,92.454,92.2096,92.454,38812.0
2016-10-26 11:50:00,113.5,113.68,113.48,113.59,57939.0,92.454,92.6006,92.4377,92.5273,57939.0
2016-10-26 11:55:00,113.6,113.74,113.58,113.66,43792.0,92.5354,92.6495,92.5191,92.5843,43792.0
2016-10-26 12:00:00,113.66,113.89,113.64,113.78,74156.0,92.5843,92.7716,92.568,92.682,74156.0
2016-10-26 12:05:00,113.77,113.87,113.76,113.81,7421.0,92.6739,92.7553,92.6657,92.7065,7421.0
2016-10-26 12:10:00,113.84,113.91,113.81,113.91,8994.0,92.7309,92.7879,92.7065,92.7879,8994.0
2016-10-26 12:15:00,113.88,113.91,113.82,113.88,15129.0,92.7635,92.7879,92.7146,92.7635,15129.0
2016-10-26 12:20:00,113.88,113.98,113.88,113.92,6872.0,92.7635,92.8449,92.7635,92.7961,6872.0
2016-10-26 12:25:00,113.92,113.95,113.89,113.89,62782.0,92.7961,92.8205,92.7716,92.7716,62782.0
2016-10-26 12:30:00,113.91,114.01,113.91,114.01,7858.0,92.7879,92.8694,92.7879,92.8694,7858.0
2016-10-26 12:35:00,113.99,114.09,113.97,114.09,21787.0,92.8531,92.9346,92.8368,92.9346,21787.0
2016-10-26 12:40:00,114.09,114.19,114.06,114.19,45081.0,92.9346,93.016,92.9101,93.016,45081.0
2016-10-26 12:45:00,114.15,114.27,114.15,114.25,20056.0,92.9834,93.0812,92.9834,93.0649,20056.0
2016-10-26 12:50:00,114.25,114.35,114.24,114.3,33537.0,93.0649,93.1463,93.0567,93.1056,33537.0
2016-10-26 12:55:00,114.27,114.41,114.26,114.41,73732.0,93.0812,93.1952,93.073,93.1952,73732.0
2016-10-26 13:00:00,114.41,114.51,114.39,114.43,18551.0,93.1952,93.2767,93.1789,93.2115,18551.0
2016-10-26 13:05:00,114.44,114.55,114.41,114.42,17780.0,93.2197,93.3093,93.1952,93.2034,17780.0
2016-10-26 13:10:00,114.4,114.62,114.33,114.5,145269.0,93.1871,93.3663,93.13,93.2685,145269.0
2016-10-26 13:15:00,114.43,114.45,114.18,114.24,56322.0,93.2115,93.2278,93.0079,93.0567,56322.0
2016-10-26 13:20:00,114.24,114.25,114.13,114.16,25302.0,93.0567,93.0649,92.9671,92.9916,25302.0
2016-10-26 13:25:00,114.16,114.2,114.14,114.16,3499.0,92.9916,93.0242,92.9753,92.9916,3499.0
2016-10-26 13:30:00,114.13,114.2,114.06,114.2,7772.0,92.9671,93.0242,92.9101,93.0242,7772.0
2016-10-26 13:35:00,114.2,114.2,114.03,114.04,5351.0,93.0242,93.0242,92.8857,92.8938,5351.0
2016-10-26 13:40:00,114.02,114.02,113.8,113.87,13069.0,92.8775,92.8775,92.6983,92.7553,13069.0
2016-10-26 13:45:00,113.88,113.94,113.86,113.89,7593.0,92.7635,92.8124,92.7472,92.7716,7593.0
2016-10-26 13:50:00,113.86,113.93,113.65,113.67,19631.0,92.7472,92.8042,92.5761,92.5924,19631.0
2016-10-26 13:55:00,113.65,113.7,113.46,113.65,25772.0,92.5761,92.6169,92.4214,92.5761,25772.0
2016-10-26 14:00:00,113.64,113.71,113.59,113.61,14919.0,92.568,92.625,92.5273,92.5436,14919.0
2016-10-26 14:05:00,113.6,113.65,113.52,113.61,8603.0,92.5354,92.5761,92.4702,92.5436,8603.0
2016-10-26 14:10:00,113.65,113.77,113.61,113.77,7966.0,92.5761,92.6739,92.5436,92.6739,7966.0
2016-10-26 14:15:00,113.76,113.78,113.57,113.57,8026.0,92.6657,92.682,92.511,92.511,8026.0
2016-10-26 14:20:00,113.61,113.64,113.56,113.56,9257.0,92.5436,92.568,92.5028,92.5028,9257.0
2016-10-26 14:25:00,113.55,113.7,113.55,113.67,9144.0,92.4947,92.6169,92.4947,92.5924,9144.0
2016-10-26 14:30:00,113.69,113.69,113.53,113.53,17950.0,92.6087,92.6087,92.4784,92.4784,17950.0
2016-10-26 14:35:00,113.53,113.68,113.53,113.63,13385.0,92.4784,92.6006,92.4784,92.5598,13385.0
2016-10-26 14:40:00,113.62,113.71,113.61,113.65,18494.0,92.5517,92.625,92.5436,92.5761,18494.0
2016-10-26 14:45:00,113.65,113.71,113.63,113.67,15004.0,92.5761,92.625,92.5598,92.5924,15004.0
2016-10-26 14:50:00,113.67,113.68,113.55,113.63,22136.0,92.5924,92.6006,92.4947,92.5598,22136.0
2016-10-26 14:55:00,113.63,113.71,113.61,113.67,13624.0,92.5598,92.625,92.5436,92.5924,13624.0
2016-10-26 15:00:00,113.71,113.71,113.57,113.67,58940.0,92.625,92.625,92.511,92.5924,58940.0
2016-10-26 15:05:00,113.68,113.81,113.68,113.81,22882.0,92.6006,92.7065,92.6006,92.7065,22882.0
2016-10-26 15:10:00,113.8,113.9,113.78,113.81,18186.0,92.6983,92.7798,92.682,92.7065,18186.0
2016-10-26 15:15:00,113.78,113.91,113.78,113.83,10913.0,92.682,92.7879,92.682,92.7228,10913.0
2016-10-26 15:20:00,113.85,113.97,113.85,113.97,8287.0,92.7391,92.8368,92.7391,92.8368,8287.0
2016-10-26 15:25:00,113.96,113.96,113.79,113.79,14596.0,92.8287,92.8287,92.6902,92.6902,14596.0
2016-10-26 15:30:00,113.82,113.84,113.73,113.73,19338.0,92.7146,92.7309,92.6413,92.6413,19338.0
2016-10-26 15:35:00,113.74,113.75,113.67,113.68,18146.0,92.6495,92.6576,92.5924,92.6006,18146.0
2016-10-26 15:40:00,113.68,113.68,113.62,113.65,24851.0,92.6006,92.6006,92.5517,92.5761,24851.0
2016-10-26 15:45:00,113.64,113.69,113.54,113.54,34319.0,92.568,92.6087,92.4865,92.4865,34319.0
2016-10-26 15:50:00,113.54,113.57,113.43,113.43,51074.0,92.4865,92.511,92.3969,92.3969,51074.0
2016-10-26 15:55:00,113.44,113.44,113.32,113.39,141876.0,92.4051,92.4051,92.3073,92.3644,141876.0
2016-10-27 09:30:00,113.6,113.7,113.41,113.59,18755.0,92.5354,92.6169,92.3806,92.5273,18755.0
2016-10-27 09:35:00,113.59,113.6,113.17,113.24,7977.0,92.5273,92.5354,92.1851,92.2422,7977.0
2016-10-27 09:40:00,113.18,113.18,113.04,113.07,8767.0,92.1933,92.1933,92.0793,92.1037,8767.0
2016-10-27 09:45:00,113.1,113.19,113.0,113.02,18798.0,92.1281,92.2014,92.0467,92.063,18798.0
2016-10-27 09:50:00,113.01,113.01,112.88,112.88,10456.0,92.0548,92.0548,91.9489,91.9489,10456.0
2016-10-27 09:55:00,112.88,112.99,112.82,112.93,9212.0,91.9489,92.0385,91.9,91.9896,9212.0
2016-10-27 10:00:00,113.01,113.12,112.91,112.91,9693.0,92.0548,92.1444,91.9734,91.9734,9693.0
2016-10-27 10:05:00,112.92,112.95,112.69,112.71,14271.0,91.9815,92.0059,91.7942,91.8104,14271.0
2016-10-27 10:10:00,112.76,112.8,112.64,112.64,8448.0,91.8512,91.8838,91.7534,91.7534,8448.0
2016-10-27 10:15:00,112.67,112.78,112.51,112.52,14443.0,91.7779,91.8675,91.6475,91.6557,14443.0
2016-10-27 10:20:00,112.54,112.56,112.27,112.4,14355.0,91.672,91.6883,91.452,91.5579,14355.0
2016-10-27 10:25:00,112.38,112.47,112.29,112.4,17078.0,91.5416,91.6149,91.4683,91.5579,17078.0
2016-10-27 10:30:00,112.45,112.68,112.42,112.64,11393.0,91.5987,91.786,91.5742,91.7534,11393.0
2016-10-27 10:35:00,112.65,112.68,112.53,112.63,15196.0,91.7616,91.786,91.6638,91.7453,15196.0
2016-10-27 10:40:00,112.62,113.03,112.62,113.02,12432.0,91.7371,92.0711,91.7371,92.063,12432.0
2016-10-27 10:45:00,113.04,113.26,112.99,113.24,20352.0,92.0793,92.2585,92.0385,92.2422,20352.0
2016-10-27 10:50:00,113.23,113.31,113.14,113.19,23918.0,92.234,92.2992,92.1607,92.2014,23918.0
2016-10-27 10:55:00,113.17,113.17,112.99,113.13,12753.0,92.1851,92.1851,92.0385,92.1526,12753.0
2016-10-27 11:00:00,113.13,113.17,113.08,113.11,16984.0,92.1526,92.1851,92.1118,92.1363,16984.0
2016-10-27 11:05:00,113.08,113.28,113.06,113.25,11151.0,92.1118,92.2747,92.0955,92.2503,11151.0
2016-10-27 11:10:00,113.24,113.27,113.18,113.22,12439.0,92.2422,92.2666,92.1933,92.2259,12439.0
2016-10-27 11:15:00,113.22,113.33,113.19,113.33,11153.0,92.2259,92.3155,92.2014,92.3155,11153.0
2016-10-27 11:20:00,113.31,113.34,113.17,113.17,18776.0,92.2992,92.3236,92.1851,92.1851,18776.0
2016-10-27 11:25:00,113.17,113.21,113.09,113.11,10062.0,92.1851,92.2177,92.12,92.1363,10062.0
2016-10-27 11:30:00,113.13,113.28,113.07,113.07,7191.0,92.1526,92.2747,92.1037,92.1037,7191.0
2016-10-27 11:35:00,113.1,113.2,113.07,113.16,6426.0,92.1281,92.2096,92.1037,92.177,6426.0
2016-10-27 11:40:00,113.2,113.23,113.06,113.23,9212.0,92.2096,92.234,92.0955,92.234,9212.0
2016-10-27 11:45:00,113.23,113.31,113.19,113.25,8972.0,92.234,92.2992,92.2014,92.2503,8972.0
2016-10-27 11:50:00,113.29,113.39,113.26,113.36,30225.0,92.2829,92.3644,92.2585,92.3399,30225.0
2016-10-27 11:55:00,113.34,113.7,113.32,113.69,23654.0,92.3236,92.6169,92.3073,92.6087,23654.0
2016-10-27 12:00:00,113.68,113.69,113.48,113.57,28452.0,92.6006,92.6087,92.4377,92.511,28452.0
2016-10-27 12:05:00,113.55,113.67,113.55,113.56,24027.0,92.4947,92.5924,92.4947,92.5028,24027.0
2016-10-27 12:10:00,113.54,113.93,113.54,113.9,58360.0,92.4865,92.8042,92.4865,92.7798,58360.0
2016-10-27 12:15:00,113.89,113.9,113.4,113.41,50780.0,92.7716,92.7798,92.3725,92.3806,50780.0
2016-10-27 12:20:00,113.4,113.47,113.33,113.42,17507.0,92.3725,92.4295,92.3155,92.3888,17507.0
2016-10-27 12:25:00,113.43,113.49,113.42,113.48,11257.0,92.3969,92.4458,92.3888,92.4377,11257.0
2016-10-27 12:30:00,113.48,113.49,113.22,113.24,52652.0,92.4377,92.4458,92.2259,92.2422,52652.0
2016-10-27 12:35:00,113.24,113.27,113.07,113.19,15037.0,92.2422,92.2666,92.1037,92.2014,15037.0
2016-10-27 12:40:00,113.18,113.18,113.07,113.1,6971.0,92.1933,92.1933,92.1037,92.1281,6971.0
2016-10-27 12:45:00,113.09,113.14,112.95,113.02,32130.0,92.12,92.1607,92.0059,92.063,32130.0
2016-10-27 12:50:00,113.04,113.13,113.01,113.11,6483.0,92.0793,92.1526,92.0548,92.1363,6483.0
2016-10-27 12:55:00,113.12,113.16,113.07,113.07,6171.0,92.1444,92.177,92.1037,92.1037,6171.0
2016-10-27 13:00:00,113.07,113.2,113.07,113.2,6593.0,92.1037,92.2096,92.1037,92.2096,6593.0
2016-10-27 13:05:00,113.19,113.25,113.07,113.08,11745.0,92.2014,92.2503,92.1037,92.1118,11745.0
2016-10-27 13:10:00,113.1,113.17,113.09,113.14,5029.0,92.1281,92.1851,92.12,92.1607,5029.0
2016-10-27 13:15:00,113.14,113.22,113.13,113.17,6196.0,92.1607,92.2259,92.1526,92.1851,6196.0
2016-10-27 13:20:00,113.18,113.18,113.09,113.12,7285.0,92.1933,92.1933,92.12,92.1444,7285.0
2016-10-27 13:25:00,113.09,113.14,113.06,113.13,6094.0,92.12,92.1607,92.0955,92.1526,6094.0
2016-10-27 13:30:00,113.12,113.15,113.03,113.04,10191.0,92.1444,92.1689,92.0711,92.0793,10191.0
2016-10-27 13:35:00,113.07,113.23,113.07,113.21,6812.0,92.1037,92.234,92.1037,92.2177,6812.0
2016-10-27 13:40:00,113.27,113.27,113.1,113.12,11214.0,92.2666,92.2666,92.1281,92.1444,11214.0
2016-10-27 13:45:00,113.13,113.17,112.98,112.98,9521.0,92.1526,92.1851,92.0304,92.0304,9521.0
2016-10-27 13:50:00,113.01,113.14,113.01,113.11,7882.0,92.0548,92.1607,92.0548,92.1363,7882.0
2016-10-27 13:55:00,113.12,113.13,113.07,113.09,10197.0,92.1444,92.1526,92.1037,92.12,10197.0
2016-10-27 14:00:00,113.1,113.16,113.07,113.07,22440.0,92.1281,92.177,92.1037,92.1037,22440.0
2016-10-27 14:05:00,113.09,113.16,113.05,113.13,24020.0,92.12,92.177,92.0874,92.1526,24020.0
2016-10-27 14:10:00,113.15,113.25,113.08,113.25,19445.0,92.1689,92.2503,92.1118,92.2503,19445.0
2016-10-27 14:15:00,113.23,113.24,113.1,113.1,8634.0,92.234,92.2422,92.1281,92.1281,8634.0
2016-10-27 14:20:00,113.1,113.15,113.08,113.11,8198.0,92.1281,92.1689,92.1118,92.1363,8198.0
2016-10-27 14:25:00,113.11,113.17,113.08,113.14,12263.0,92.1363,92.1851,92.1118,92.1607,12263.0
2016-10-27 14:30:00,113.13,113.14,113.03,113.06,12676.0,92.1526,92.1607,92.0711,92.0955,12676.0
2016-10-27 14:35:00,113.08,113.08,112.96,113.03,8403.0,92.1118,92.1118,92.0141,92.0711,8403.0
2016-10-27 14:40:00,113.01,113.1,113.01,113.09,6456.0,92.0548,92.1281,92.0548,92.12,6456.0
2016-10-27 14:45:00,113.09,113.1,113.01,113.01,8173.0,92.12,92.1281,92.0548,92.0548,8173.0
2016-10-27 14:50:00,113.04,113.08,113.0,113.07,12533.0,92.0793,92.1118,92.0467,92.1037,12533.0
2016-10-27 14:55:00,113.06,113.64,112.96,113.14,60508.0,92.0955,92.568,92.0141,92.1607,60508.0
2016-10-27 15:00:00,113.15,113.25,113.1,113.16,23320.0,92.1689,92.2503,92.1281,92.177,23320.0
2016-10-27 15:05:00,113.16,113.17,113.03,113.09,18110.0,92.177,92.1851,92.0711,92.12,18110.0
2016-10-27 15:10:00,113.07,113.18,113.07,113.15,27748.0,92.1037,92.1933,92.1037,92.1689,27748.0
2016-10-27 15:15:00,113.13,113.16,113.02,113.07,26816.0,92.1526,92.177,92.063,92.1037,26816.0
2016-10-27 15:20:00,113.06,113.11,113.0,113.11,27574.0,92.0955,92.1363,92.0467,92.1363,27574.0
2016-10-27 15:25:00,113.11,113.21,113.09,113.21,13348.0,92.1363,92.2177,92.12,92.2177,13348.0
2016-10-27 15:30:00,113.22,113.22,113.17,113.21,27186.0,92.2259,92.2259,92.1851,92.2177,27186.0
2016-10-27 15:35:00,113.21,113.26,113.2,113.26,23730.0,92.2177,92.2585,92.2096,92.2585,23730.0
2016-10-27 15:40:00,113.25,113.35,113.24,113.31,26684.0,92.2503,92.3318,92.2422,92.2992,26684.0
2016-10-27 15:45:00,113.29,113.31,113.22,113.28,31212.0,92.2829,92.2992,92.2259,92.2747,31212.0
2016-10-27 15:50:00,113.28,113.29,113.22,113.26,42084.0,92.2747,92.2829,92.2259,92.2585,42084.0
2016-10-27 15:55:00,113.27,113.36,113.22,113.32,67565.0,92.2666,92.3399,92.2259,92.3073,67565.0
2016-10-28 09:30:00,113.51,114.09,113.25,113.88,21503.0,92.4621,92.9346,92.2503,92.7635,21503.0
2016-10-28 09:35:00,113.84,114.25,113.84,114.22,19636.0,92.7309,93.0649,92.7309,93.0404,19636.0
2016-10-28 09:40:00,114.19,114.25,114.09,114.24,11696.0,93.016,93.0649,92.9346,93.0567,11696.0
2016-10-28 09:45:00,114.25,114.25,114.11,114.21,25147.0,93.0649,93.0649,92.9508,93.0323,25147.0
2016-10-28 09:50:00,114.24,114.24,114.11,114.2,13175.0,93.0567,93.0567,92.9508,93.0242,13175.0
2016-10-28 09:55:00,114.25,114.25,114.13,114.13,7861.0,93.0649,93.0649,92.9671,92.9671,7861.0
2016-10-28 10:00:00,114.09,114.1,113.78,113.86,11315.0,92.9346,92.9427,92.682,92.7472,11315.0
2016-10-28 10:05:00,113.84,113.87,113.64,113.69,10972.0,92.7309,92.7553,92.568,92.6087,10972.0
2016-10-28 10:10:00,113.71,113.75,113.57,113.74,15282.0,92.625,92.6576,92.511,92.6495,15282.0
2016-10-28 10:15:00,113.76,113.98,113.72,113.98,7164.0,92.6657,92.8449,92.6332,92.8449,7164.0
2016-10-28 10:20:00,113.94,114.05,113.92,114.05,6551.0,92.8124,92.902,92.7961,92.902,6551.0
2016-10-28 10:25:00,114.09,114.09,113.95,113.95,7545.0,92.9346,92.9346,92.8205,92.8205,7545.0
2016-10-28 10:30:00,113.98,114.19,113.98,114.19,10080.0,92.8449,93.016,92.8449,93.016,10080.0
2016-10-28 10:35:00,114.15,114.15,114.05,114.14,14659.0,92.9834,92.9834,92.902,92.9753,14659.0
2016-10-28 10:40:00,114.14,114.25,114.1,114.21,6998.0,92.9753,93.0649,92.9427,93.0323,6998.0
2016-10-28 10:45:00,114.2,114.25,114.19,114.25,11562.0,93.0242,93.0649,93.016,93.0649,11562.0
2016-10-28 10:50:00,114.25,114.25,114.19,114.23,9214.0,93.0649,93.0649,93.016,93.0486,9214.0
2016-10-28 10:55:00,114.23,114.24,114.19,114.21,8065.0,93.0486,93.0567,93.016,93.0323,8065.0
2016-10-28 11:00:00,114.22,114.25,114.18,114.25,7445.0,93.0404,93.0649,93.0079,93.0649,7445.0
2016-10-28 11:05:00,114.25,114.25,114.21,114.21,8763.0,93.0649,93.0649,93.0323,93.0323,8763.0
2016-10-28 11:10:00,114.21,114.21,114.17,114.19,5430.0,93.0323,93.0323,92.9997,93.016,5430.0
2016-10-28 11:15:00,114.2,114.25,114.19,114.19,9723.0,93.0242,93.0649,93.016,93.016,9723.0
2016-10-28 11:20:00,114.2,114.32,114.12,114.31,38074.0,93.0242,93.1219,92.959,93.1138,38074.0
2016-10-28 11:25:00,114.29,114.31,114.24,114.28,3225.0,93.0975,93.1138,93.0567,93.0893,3225.0
2016-10-28 11:30:00,114.3,114.38,114.28,114.32,2500.0,93.1056,93.1708,93.0893,93.1219,2500.0
2016-10-28 11:35:00,114.34,114.37,114.33,114.35,6282.0,93.1382,93.1626,93.13,93.1463,6282.0
2016-10-28 11:40:00,114.36,114.38,114.35,114.37,7401.0,93.1545,93.1708,93.1463,93.1626,7401.0
2016-10-28 11:45:00,114.38,114.43,114.38,114.41,3794.0,93.1708,93.2115,93.1708,93.1952,3794.0
2016-10-28 11:50:00,114.42,114.55,114.42,114.54,4395.0,93.2034,93.3093,93.2034,93.3011,4395.0
2016-10-28 11:55:00,114.53,114.55,114.52,114.52,5778.0,93.293,93.3093,93.2848,93.2848,5778.0
2016-10-28 12:00:00,114.53,114.58,114.52,114.55,5843.0,93.293,93.3337,93.2848,93.3093,5843.0
2016-10-28 12:05:00,114.58,114.65,114.57,114.63,7593.0,93.3337,93.3907,93.3255,93.3744,7593.0
2016-10-28 12:10:00,114.65,114.7,114.62,114.7,11671.0,93.3907,93.4314,93.3663,93.4314,11671.0
2016-10-28 12:15:00,114.7,114.71,114.68,114.71,1940.0,93.4314,93.4396,93.4152,93.4396,1940.0
2016-10-28 12:20:00,114.72,114.76,114.71,114.76,6377.0,93.4477,93.4803,93.4396,93.4803,6377.0
2016-10-28 12:25:00,114.74,114.74,114.66,114.66,10586.0,93.464,93.464,93.3989,93.3989,10586.0
2016-10-28 12:30:00,114.68,114.68,114.62,114.62,5050.0,93.4152,93.4152,93.3663,93.3663,5050.0
2016-10-28 12:35:00,114.64,114.64,114.57,114.58,6355.0,93.3826,93.3826,93.3255,93.3337,6355.0
2016-10-28 12:40:00,114.58,114.66,114.58,114.65,22969.0,93.3337,93.3989,93.3337,93.3907,22969.0
2016-10-28 12:45:00,114.66,114.7,114.66,114.67,2586.0,93.3989,93.4314,93.3989,93.407,2586.0
2016-10-28 12:50:00,114.69,114.72,114.66,114.7,3600.0,93.4233,93.4477,93.3989,93.4314,3600.0
2016-10-28 12:55:00,114.7,114.71,114.63,114.63,6427.0,93.4314,93.4396,93.3744,93.3744,6427.0
2016-10-28 13:00:00,114.63,114.64,114.1,114.1,20570.0,93.3744,93.3826,92.9427,92.9427,20570.0
2016-10-28 13:05:00,114.08,114.11,113.67,113.68,19896.0,92.9264,92.9508,92.5924,92.6006,19896.0
2016-10-28 13:10:00,113.66,113.89,113.58,113.89,13407.0,92.5843,92.7716,92.5191,92.7716,13407.0
2016-10-28 13:15:00,113.9,113.92,113.68,113.75,8082.0,92.7798,92.7961,92.6006,92.6576,8082.0
2016-10-28 13:20:00,113.81,113.94,113.69,113.69,6587.0,92.7065,92.8124,92.6087,92.6087,6587.0
2016-10-28 13:25:00,113.71,113.85,113.7,113.83,5423.0,92.625,92.7391,92.6169,92.7228,5423.0
2016-10-28 13:30:00,113.75,113.79,113.59,113.62,13775.0,92.6576,92.6902,92.5273,92.5517,13775.0
2016-10-28 13:35:00,113.53,113.55,113.25,113.34,9436.0,92.4784,92.4947,92.2503,92.3236,9436.0
2016-10-28 13:40:00,113.33,113.56,113.31,113.48,6149.0,92.3155,92.5028,92.2992,92.4377,6149.0
2016-10-28 13:45:00,113.51,113.56,113.44,113.55,6941.0,92.4621,92.5028,92.4051,92.4947,6941.0
2016-10-28 13:50:00,113.52,113.62,113.35,113.55,16164.0,92.4702,92.5517,92.3318,92.4947,16164.0
2016-10-28 13:55:00,113.57,113.57,113.42,113.42,21086.0,92.511,92.511,92.3888,92.3888,21086.0
2016-10-28 14:00:00,113.44,113.68,113.42,113.66,10413.0,92.4051,92.6006,92.3888,92.5843,10413.0
2016-10-28 14:05:00,113.66,113.7,113.51,113.64,17046.0,92.5843,92.6169,92.4621,92.568,17046.0
2016-10-28 14:10:00,113.66,113.81,113.63,113.81,7261.0,92.5843,92.7065,92.5598,92.7065,7261.0
2016-10-28 14:15:00,113.79,114.05,113.75,113.89,25760.0,92.6902,92.902,92.6576,92.7716,25760.0
2016-10-28 14:20:00,113.89,114.17,113.86,114.09,17956.0,92.7716,92.9997,92.7472,92.9346,17956.0
2016-10-28 14:25:00,114.14,114.14,114.0,114.04,10304.0,92.9753,92.9753,92.8612,92.8938,10304.0
2016-10-28 14:30:00,114.06,114.3,113.96,114.24,15199.0,92.9101,93.1056,92.8287,93.0567,15199.0
2016-10-28 14:35:00,114.24,114.26,114.15,114.18,15943.0,93.0567,93.073,92.9834,93.0079,15943.0
2016-10-28 14:40:00,114.16,114.16,113.98,114.0,7984.0,92.9916,92.9916,92.8449,92.8612,7984.0
2016-10-28 14:45:00,114.02,114.07,113.98,114.04,7399.0,92.8775,92.9183,92.8449,92.8938,7399.0
2016-10-28 14:50:00,114.05,114.11,114.05,114.06,7039.0,92.902,92.9508,92.902,92.9101,7039.0
2016-10-28 14:55:00,114.07,114.35,114.06,114.34,21038.0,92.9183,93.1463,92.9101,93.1382,21038.0
2016-10-28 15:00:00,114.33,114.35,114.13,114.13,8477.0,93.13,93.1463,92.9671,92.9671,8477.0
2016-10-28 15:05:00,114.11,114.15,114.04,114.05,6243.0,92.9508,92.9834,92.8938,92.902,6243.0
2016-10-28 15:10:00,114.05,114.05,113.91,113.96,10193.0,92.902,92.902,92.7879,92.8287,10193.0
2016-10-28 15:15:00,113.91,113.94,113.86,113.9,9306.0,92.7879,92.8124,92.7472,92.7798,9306.0
2016-10-28 15:20:00,113.91,113.98,113.85,113.95,14142.0,92.7879,92.8449,92.7391,92.8205,14142.0
2016-10-28 15:25:00,113.94,114.16,113.94,114.07,12630.0,92.8124,92.9916,92.8124,92.9183,12630.0
2016-10-28 15:30:00,114.06,114.07,113.9,113.95,14386.0,92.9101,92.9183,92.7798,92.8205,14386.0
2016-10-28 15:35:00,113.93,113.96,113.84,113.87,16214.0,92.8042,92.8287,92.7309,92.7553,16214.0
2016-10-28 15:40:00,113.87,113.88,113.67,113.78,17656.0,92.7553,92.7635,92.5924,92.682,17656.0
2016-10-28 15:45:00,113.78,113.94,113.76,113.89,33848.0,92.682,92.8124,92.6657,92.7716,33848.0
2016-10-28 15:50:00,113.9,113.93,113.82,113.84,43584.0,92.7798,92.8042,92.7146,92.7309,43584.0
2016-10-28 15:55:00,113.84,113.96,113.78,113.83,81380.0,92.7309,92.8287,92.682,92.7228,81380.0
2016-10-31 09:30:00,114.33,114.33,113.73,114.05,21209.0,93.13,93.13,92.6413,92.902,21209.0
2016-10-31 09:35:00,114.01,114.17,113.82,113.91,8056.0,92.8694,92.9997,92.7146,92.7879,8056.0
2016-10-31 09:40:00,113.9,114.04,113.9,114.04,4543.0,92.7798,92.8938,92.7798,92.8938,4543.0
2016-10-31 09:45:00,114.0,114.07,113.88,113.97,7236.0,92.8612,92.9183,92.7635,92.8368,7236.0
2016-10-31 09:50:00,113.97,114.02,113.86,113.86,7190.0,92.8368,92.8775,92.7472,92.7472,7190.0
2016-10-31 09:55:00,113.92,114.04,113.8,113.8,9826.0,92.7961,92.8938,92.6983,92.6983,9826.0
2016-10-31 10:00:00,113.79,113.87,113.71,113.78,34224.0,92.6902,92.7553,92.625,92.682,34224.0
2016-10-31 10:05:00,113.73,113.85,113.68,113.84,12897.0,92.6413,92.7391,92.6006,92.7309,12897.0
2016-10-31 10:10:00,113.92,113.97,113.86,113.97,11490.0,92.7961,92.8368,92.7472,92.8368,11490.0
2016-10-31 10:15:00,113.97,114.1,113.95,114.1,3875.0,92.8368,92.9427,92.8205,92.9427,3875.0
2016-10-31 10:20:00,114.07,114.14,114.01,114.09,4909.0,92.9183,92.9753,92.8694,92.9346,4909.0
2016-10-31 10:25:00,114.11,114.22,114.1,114.21,3420.0,92.9508,93.0404,92.9427,93.0323,3420.0
2016-10-31 10:30:00,114.23,114.23,113.84,113.86,17833.0,93.0486,93.0486,92.7309,92.7472,17833.0
2016-10-31 10:35:00,113.89,113.98,113.82,113.98,5250.0,92.7716,92.8449,92.7146,92.8449,5250.0
2016-10-31 10:40:00,113.96,114.0,113.9,113.92,22717.0,92.8287,92.8612,92.7798,92.7961,22717.0
2016-10-31 10:45:00,113.93,114.09,113.89,114.03,8538.0,92.8042,92.9346,92.7716,92.8857,8538.0
2016-10-31 10:50:00,114.05,114.13,113.96,114.13,17265.0,92.902,92.9671,92.8287,92.9671,17265.0
2016-10-31 10:55:00,114.11,114.13,114.01,114.02,3760.0,92.9508,92.9671,92.8694,92.8775,3760.0
2016-10-31 11:00:00,114.03,114.1,114.01,114.1,4942.0,92.8857,92.9427,92.8694,92.9427,4942.0
2016-10-31 11:05:00,114.08,114.14,114.06,114.1,5464.0,92.9264,92.9753,92.9101,92.9427,5464.0
2016-10-31 11:10:00,114.13,114.14,114.05,114.07,5632.0,92.9671,92.9753,92.902,92.9183,5632.0
2016-10-31 11:15:00,114.1,114.1,113.99,114.09,10065.0,92.9427,92.9427,92.8531,92.9346,10065.0
2016-10-31 11:20:00,114.08,114.12,114.04,114.1,5510.0,92.9264,92.959,92.8938,92.9427,5510.0
2016-10-31 11:25:00,114.1,114.2,114.08,114.2,7059.0,92.9427,93.0242,92.9264,93.0242,7059.0
2016-10-31 11:30:00,114.22,114.37,114.19,114.21,13839.0,93.0404,93.1626,93.016,93.0323,13839.0
2016-10-31 11:35:00,114.2,114.21,114.14,114.17,2754.0,93.0242,93.0323,92.9753,92.9997,2754.0
2016-10-31 11:40:00,114.16,114.16,114.09,114.12,5362.0,92.9916,92.9916,92.9346,92.959,5362.0
2016-10-31 11:45:00,114.13,114.15,114.1,114.12,3051.0,92.9671,92.9834,92.9427,92.959,3051.0
2016-10-31 11:50:00,114.1,114.19,114.1,114.19,3355.0,92.9427,93.016,92.9427,93.016,3355.0
2016-10-31 11:55:00,114.2,114.3,114.2,114.29,3400.0,93.0242,93.1056,93.0242,93.0975,3400.0
2016-10-31 12:00:00,114.26,114.3,114.23,114.23,7208.0,93.073,93.1056,93.0486,93.0486,7208.0
2016-10-31 12:05:00,114.21,114.22,114.16,114.19,12964.0,93.0323,93.0404,92.9916,93.016,12964.0
2016-10-31 12:10:00,114.19,114.2,114.16,114.2,6210.0,93.016,93.0242,92.9916,93.0242,6210.0
2016-10-31 12:15:00,114.19,114.28,114.18,114.25,5950.0,93.016,93.0893,93.0079,93.0649,5950.0
2016-10-31 12:20:00,114.25,114.28,114.1,114.13,12255.0,93.0649,93.0893,92.9427,92.9671,12255.0
2016-10-31 12:25:00,114.15,114.23,114.15,114.23,7644.0,92.9834,93.0486,92.9834,93.0486,7644.0
2016-10-31 12:30:00,114.25,114.29,114.23,114.27,3113.0,93.0649,93.0975,93.0486,93.0812,3113.0
2016-10-31 12:35:00,114.28,114.31,114.25,114.27,5672.0,93.0893,93.1138,93.0649,93.0812,5672.0
2016-10-31 12:40:00,114.26,114.29,114.24,114.29,4600.0,93.073,93.0975,93.0567,93.0975,4600.0
2016-10-31 12:45:00,114.27,114.3,114.25,114.29,3817.0,93.0812,93.1056,93.0649,93.0975,3817.0
2016-10-31 12:50:00,114.3,114.3,114.22,114.23,5679.0,93.1056,93.1056,93.0404,93.0486,5679.0
2016-10-31 12:55:00,114.21,114.25,114.19,114.2,5451.0,93.0323,93.0649,93.016,93.0242,5451.0
2016-10-31 13:00:00,114.18,114.19,114.14,114.16,3751.0,93.0079,93.016,92.9753,92.9916,3751.0
2016-10-31 13:05:00,114.14,114.19,114.13,114.13,7430.0,92.9753,93.016,92.9671,92.9671,7430.0
2016-10-31 13:10:00,114.14,114.14,114.1,114.14,7170.0,92.9753,92.9753,92.9427,92.9753,7170.0
2016-10-31 13:15:00,114.12,114.13,114.01,114.01,23922.0,92.959,92.9671,92.8694,92.8694,23922.0
2016-10-31 13:20:00,114.03,114.07,114.01,114.04,3856.0,92.8857,92.9183,92.8694,92.8938,3856.0
2016-10-31 13:25:00,114.04,114.11,114.03,114.11,13570.0,92.8938,92.9508,92.8857,92.9508,13570.0
2016-10-31 13:30:00,114.09,114.12,114.08,114.12,2032.0,92.9346,92.959,92.9264,92.959,2032.0
2016-10-31 13:35:00,114.11,114.12,114.04,114.06,6794.0,92.9508,92.959,92.8938,92.9101,6794.0
2016-10-31 13:40:00,114.08,114.12,114.08,114.1,1849.0,92.9264,92.959,92.9264,92.9427,1849.0
2016-10-31 13:45:00,114.13,114.15,114.1,114.15,9383.0,92.9671,92.9834,92.9427,92.9834,9383.0
2016-10-31 13:50:00,114.16,114.18,114.07,114.07,5519.0,92.9916,93.0079,92.9183,92.9183,5519.0
2016-10-31 13:55:00,114.08,114.08,114.03,114.04,7806.0,92.9264,92.9264,92.8857,92.8938,7806.0
2016-10-31 14:00:00,114.04,114.07,114.0,114.01,4201.0,92.8938,92.9183,92.8612,92.8694,4201.0
2016-10-31 14:05:00,113.98,114.01,113.97,113.97,6348.0,92.8449,92.8694,92.8368,92.8368,6348.0
2016-10-31 14:10:00,113.98,113.98,113.86,113.89,6732.0,92.8449,92.8449,92.7472,92.7716,6732.0
2016-10-31 14:15:00,113.9,114.0,113.89,113.89,6809.0,92.7798,92.8612,92.7716,92.7716,6809.0
2016-10-31 14:20:00,113.89,113.9,113.8,113.81,22498.0,92.7716,92.7798,92.6983,92.7065,22498.0
2016-10-31 14:25:00,113.81,113.81,113.7,113.72,13351.0,92.7065,92.7065,92.6169,92.6332,13351.0
2016-10-31 14:30:00,113.73,113.8,113.72,113.75,12739.0,92.6413,92.6983,92.6332,92.6576,12739.0
2016-10-31 14:35:00,113.75,113.75,113.69,113.69,15842.0,92.6576,92.6576,92.6087,92.6087,15842.0
2016-10-31 14:40:00,113.7,113.7,113.67,113.67,21978.0,92.6169,92.6169,92.5924,92.5924,21978.0
2016-10-31 14:45:00,113.68,113.7,113.62,113.62,11453.0,92.6006,92.6169,92.5517,92.5517,11453.0
2016-10-31 14:50:00,113.62,113.75,113.6,113.7,13050.0,92.5517,92.6576,92.5354,92.6169,13050.0
2016-10-31 14:55:00,113.69,113.72,113.69,113.69,5301.0,92.6087,92.6332,92.6087,92.6087,5301.0
2016-10-31 15:00:00,113.69,113.73,113.68,113.7,17015.0,92.6087,92.6413,92.6006,92.6169,17015.0
2016-10-31 15:05:00,113.7,113.7,113.65,113.7,16665.0,92.6169,92.6169,92.5761,92.6169,16665.0
2016-10-31 15:10:00,113.7,113.71,113.67,113.69,17941.0,92.6169,92.625,92.5924,92.6087,17941.0
2016-10-31 15:15:00,113.7,113.7,113.64,113.64,14189.0,92.6169,92.6169,92.568,92.568,14189.0
2016-10-31 15:20:00,113.65,113.67,113.64,113.65,12850.0,92.5761,92.5924,92.568,92.5761,12850.0
2016-10-31 15:25:00,113.64,113.78,113.6,113.78,34249.0,92.568,92.682,92.5354,92.682,34249.0
2016-10-31 15:30:00,113.79,113.82,113.7,113.72,20050.0,92.6902,92.7146,92.6169,92.6332,20050.0
2016-10-31 15:35:00,113.75,113.75,113.65,113.69,25314.0,92.6576,92.6576,92.5761,92.6087,25314.0
2016-10-31 15:40:00,113.69,113.7,113.6,113.65,40121.0,92.6087,92.6169,92.5354,92.5761,40121.0
2016-10-31 15:45:00,113.64,113.7,113.61,113.67,50901.0,92.568,92.6169,92.5436,92.5924,50901.0
2016-10-31 15:50:00,113.67,113.74,113.64,113.72,52643.0,92.5924,92.6495,92.568,92.6332,52643.0
2016-10-31 15:55:00,113.71,113.73,113.53,113.58,112350.0,92.625,92.6413,92.4784,92.5191,112350.0
2016-11-01 09:30:00,113.57,113.85,113.56,113.58,23745.0,92.511,92.7391,92.5028,92.5191,23745.0
2016-11-01 09:35:00,113.56,113.56,113.21,113.22,8439.0,92.5028,92.5028,92.2177,92.2259,8439.0
2016-11-01 09:40:00,113.36,113.36,112.91,112.96,9710.0,92.3399,92.3399,91.9734,92.0141,9710.0
2016-11-01 09:45:00,112.99,113.22,112.98,113.18,16581.0,92.0385,92.2259,92.0304,92.1933,16581.0
2016-11-01 09:50:00,113.18,113.26,113.05,113.05,13585.0,92.1933,92.2585,92.0874,92.0874,13585.0
2016-11-01 09:55:00,113.0,113.1,112.92,112.99,15524.0,92.0467,92.1281,91.9815,92.0385,15524.0
2016-11-01 10:00:00,112.97,113.15,112.86,113.03,29820.0,92.0222,92.1689,91.9326,92.0711,29820.0
2016-11-01 10:05:00,113.02,113.14,112.92,113.11,15033.0,92.063,92.1607,91.9815,92.1363,15033.0
2016-11-01 10:10:00,113.1,113.15,112.89,112.97,16133.0,92.1281,92.1689,91.9571,92.0222,16133.0
2016-11-01 10:15:00,112.95,113.0,112.9,113.0,27427.0,92.0059,92.0467,91.9652,92.0467,27427.0
2016-11-01 10:20:00,113.02,113.04,112.9,113.0,14574.0,92.063,92.0793,91.9652,92.0467,14574.0
2016-11-01 10:25:00,113.0,113.02,112.79,112.81,25621.0,92.0467,92.063,91.8756,91.8919,25621.0
2016-11-01 10:30:00,112.83,112.84,112.72,112.82,11436.0,91.9082,91.9163,91.8186,91.9,11436.0
2016-11-01 10:35:00,112.81,112.88,112.68,112.71,9515.0,91.8919,91.9489,91.786,91.8104,9515.0
2016-11-01 10:40:00,112.73,112.83,112.73,112.79,4880.0,91.8267,91.9082,91.8267,91.8756,4880.0
2016-11-01 10:45:00,112.77,112.77,112.63,112.72,8154.0,91.8593,91.8593,91.7453,91.8186,8154.0
2016-11-01 10:50:00,112.71,112.75,112.67,112.68,11773.0,91.8104,91.843,91.7779,91.786,11773.0
2016-11-01 10:55:00,112.69,112.85,112.62,112.81,22225.0,91.7942,91.9245,91.7371,91.8919,22225.0
2016-11-01 11:00:00,112.81,112.85,112.78,112.83,17869.0,91.8919,91.9245,91.8675,91.9082,17869.0
2016-11-01 11:05:00,112.83,112.91,112.81,112.91,11729.0,91.9082,91.9734,91.8919,91.9734,11729.0
2016-11-01 11:10:00,112.88,112.89,112.79,112.79,4239.0,91.9489,91.9571,91.8756,91.8756,4239.0
2016-11-01 11:15:00,112.77,112.85,112.77,112.85,14593.0,91.8593,91.9245,91.8593,91.9245,14593.0
2016-11-01 11:20:00,112.87,112.87,112.79,112.85,11735.0,91.9408,91.9408,91.8756,91.9245,11735.0
2016-11-01 11:25:00,112.87,112.9,112.8,112.8,9334.0,91.9408,91.9652,91.8838,91.8838,9334.0
2016-11-01 11:30:00,112.78,112.78,112.6,112.69,9186.0,91.8675,91.8675,91.7208,91.7942,9186.0
2016-11-01 11:35:00,112.69,112.72,112.67,112.7,9051.0,91.7942,91.8186,91.7779,91.8023,9051.0
2016-11-01 11:40:00,112.71,112.81,112.62,112.81,9365.0,91.8104,91.8919,91.7371,91.8919,9365.0
2016-11-01 11:45:00,112.79,112.82,112.71,112.72,11032.0,91.8756,91.9,91.8104,91.8186,11032.0
2016-11-01 11:50:00,112.72,112.74,112.68,112.71,8513.0,91.8186,91.8349,91.786,91.8104,8513.0
2016-11-01 11:55:00,112.71,112.72,112.52,112.56,15457.0,91.8104,91.8186,91.6557,91.6883,15457.0
2016-11-01 12:00:00,112.56,112.58,112.49,112.53,12967.0,91.6883,91.7045,91.6312,91.6638,12967.0
2016-11-01 12:05:00,112.54,112.54,112.41,112.42,6444.0,91.672,91.672,91.5661,91.5742,6444.0
2016-11-01 12:10:00,112.4,112.44,112.34,112.35,14975.0,91.5579,91.5905,91.5091,91.5172,14975.0
2016-11-01 12:15:00,112.34,112.34,112.2,112.28,6834.0,91.5091,91.5091,91.395,91.4602,6834.0
2016-11-01 12:20:00,112.3,112.37,112.2,112.36,6435.0,91.4765,91.5335,91.395,91.5253,6435.0
2016-11-01 12:25:00,112.36,112.37,112.3,112.31,6723.0,91.5253,91.5335,91.4765,91.4846,6723.0
2016-11-01 12:30:00,112.34,112.47,112.34,112.43,20536.0,91.5091,91.6149,91.5091,91.5824,20536.0
2016-11-01 12:35:00,112.44,112.44,112.38,112.38,3701.0,91.5905,91.5905,91.5416,91.5416,3701.0
2016-11-01 12:40:00,112.41,112.42,112.28,112.3,6574.0,91.5661,91.5742,91.4602,91.4765,6574.0
2016-11-01 12:45:00,112.33,112.4,112.19,112.23,7871.0,91.5009,91.5579,91.3869,91.4194,7871.0
2016-11-01 12:50:00,112.21,112.33,112.21,112.33,6047.0,91.4032,91.5009,91.4032,91.5009,6047.0
2016-11-01 12:55:00,112.3,112.38,112.29,112.35,6985.0,91.4765,91.5416,91.4683,91.5172,6985.0
2016-11-01 13:00:00,112.35,112.37,112.29,112.3,11151.0,91.5172,91.5335,91.4683,91.4765,11151.0
2016-11-01 13:05:00,112.3,112.35,112.24,112.32,5920.0,91.4765,91.5172,91.4276,91.4928,5920.0
2016-11-01 13:10:00,112.33,112.36,112.31,112.31,15471.0,91.5009,91.5253,91.4846,91.4846,15471.0
2016-11-01 13:15:00,112.31,112.35,112.25,112.26,10157.0,91.4846,91.5172,91.4357,91.4439,10157.0
2016-11-01 13:20:00,112.31,112.33,112.21,112.33,10773.0,91.4846,91.5009,91.4032,91.5009,10773.0
2016-11-01 13:25:00,112.34,112.38,112.33,112.36,10805.0,91.5091,91.5416,91.5009,91.5253,10805.0
2016-11-01 13:30:00,112.36,112.36,112.3,112.32,5582.0,91.5253,91.5253,91.4765,91.4928,5582.0
2016-11-01 13:35:00,112.33,112.37,112.25,112.3,5145.0,91.5009,91.5335,91.4357,91.4765,5145.0
2016-11-01 13:40:00,112.32,112.32,112.09,112.09,10553.0,91.4928,91.4928,91.3054,91.3054,10553.0
2016-11-01 13:45:00,112.09,112.11,111.94,111.98,7163.0,91.3054,91.3217,91.1832,91.2158,7163.0
2016-11-01 13:50:00,112.0,112.1,111.98,112.04,5872.0,91.2321,91.3136,91.2158,91.2647,5872.0
2016-11-01 13:55:00,112.06,112.06,111.94,112.02,6796.0,91.281,91.281,91.1832,91.2484,6796.0
2016-11-01 14:00:00,112.01,112.06,111.93,112.01,7054.0,91.2402,91.281,91.1751,91.2402,7054.0
2016-11-01 14:05:00,112.04,112.07,111.85,111.88,9285.0,91.2647,91.2891,91.1099,91.1343,9285.0
2016-11-01 14:10:00,111.89,111.94,111.74,111.74,8965.0,91.1425,91.1832,91.0203,91.0203,8965.0
2016-11-01 14:15:00,111.72,111.77,111.53,111.55,12467.0,91.004,91.0447,90.8492,90.8655,12467.0
2016-11-01 14:20:00,111.55,111.74,111.53,111.69,8117.0,90.8655,91.0203,90.8492,90.9796,8117.0
2016-11-01 14:25:00,111.7,112.05,111.7,112.01,12187.0,90.9877,91.2728,90.9877,91.2402,12187.0
2016-11-01 14:30:00,112.02,112.03,111.88,111.98,10181.0,91.2484,91.2565,91.1343,91.2158,10181.0
2016-11-01 14:35:00,111.98,112.03,111.91,111.98,8837.0,91.2158,91.2565,91.1588,91.2158,8837.0
2016-11-01 14:40:00,111.94,111.97,111.79,111.97,7034.0,91.1832,91.2077,91.061,91.2077,7034.0
2016-11-01 14:45:00,111.94,111.96,111.84,111.85,9217.0,91.1832,91.1995,91.1018,91.1099,9217.0
2016-11-01 14:50:00,111.88,111.97,111.8,111.96,6000.0,91.1343,91.2077,91.0692,91.1995,6000.0
2016-11-01 14:55:00,111.97,112.01,111.81,111.83,12469.0,91.2077,91.2402,91.0773,91.0936,12469.0
2016-11-01 15:00:00,111.82,111.86,111.71,111.77,14686.0,91.0855,91.1181,90.9959,91.0447,14686.0
2016-11-01 15:05:00,111.77,111.8,111.67,111.77,16338.0,91.0447,91.0692,90.9633,91.0447,16338.0
2016-11-01 15:10:00,111.77,111.79,111.68,111.72,15438.0,91.0447,91.061,90.9714,91.004,15438.0
2016-11-01 15:15:00,111.71,111.94,111.68,111.89,19744.0,90.9959,91.1832,90.9714,91.1425,19744.0
2016-11-01 15:20:00,111.91,111.91,111.79,111.84,10877.0,91.1588,91.1588,91.061,91.1018,10877.0
2016-11-01 15:25:00,111.87,112.01,111.86,112.0,8640.0,91.1262,91.2402,91.1181,91.2321,8640.0
2016-11-01 15:30:00,112.02,112.05,111.94,112.0,21390.0,91.2484,91.2728,91.1832,91.2321,21390.0
2016-11-01 15:35:00,112.01,112.15,111.91,112.15,35156.0,91.2402,91.3543,91.1588,91.3543,35156.0
2016-11-01 15:40:00,112.14,112.17,112.01,112.05,18101.0,91.3461,91.3706,91.2402,91.2728,18101.0
2016-11-01 15:45:00,112.04,112.23,112.01,112.11,41471.0,91.2647,91.4194,91.2402,91.3217,41471.0
2016-11-01 15:50:00,112.11,112.16,111.99,112.1,36985.0,91.3217,91.3624,91.224,91.3136,36985.0
2016-11-01 15:55:00,112.12,112.19,112.03,112.12,58527.0,91.3298,91.3869,91.2565,91.3298,58527.0
2016-11-02 09:30:00,112.25,112.34,111.85,112.15,33527.0,91.4357,91.5091,91.1099,91.3543,33527.0
2016-11-02 09:35:00,112.22,112.56,112.2,112.48,9558.0,91.4113,91.6883,91.395,91.6231,9558.0
2016-11-02 09:40:00,112.45,112.67,112.3,112.63,54232.0,91.5987,91.7779,91.4765,91.7453,54232.0
2016-11-02 09:45:00,112.67,112.85,112.63,112.83,49556.0,91.7779,91.9245,91.7453,91.9082,49556.0
2016-11-02 09:50:00,112.83,113.03,112.67,112.72,31553.0,91.9082,92.0711,91.7779,91.8186,31553.0
2016-11-02 09:55:00,112.69,112.93,112.69,112.87,10314.0,91.7942,91.9896,91.7942,91.9408,10314.0
2016-11-02 10:00:00,112.88,112.89,112.63,112.71,30842.0,91.9489,91.9571,91.7453,91.8104,30842.0
2016-11-02 10:05:00,112.74,112.78,112.68,112.71,5961.0,91.8349,91.8675,91.786,91.8104,5961.0
2016-11-02 10:10:00,112.71,112.76,112.68,112.75,12932.0,91.8104,91.8512,91.786,91.843,12932.0
2016-11-02 10:15:00,112.74,112.91,112.74,112.88,19165.0,91.8349,91.9734,91.8349,91.9489,19165.0
2016-11-02 10:20:00,112.88,112.88,112.65,112.67,14048.0,91.9489,91.9489,91.7616,91.7779,14048.0
2016-11-02 10:25:00,112.65,112.79,112.65,112.77,15537.0,91.7616,91.8756,91.7616,91.8593,15537.0
2016-11-02 10:30:00,112.76,112.77,112.62,112.68,11565.0,91.8512,91.8593,91.7371,91.786,11565.0
2016-11-02 10:35:00,112.68,112.71,112.49,112.6,55628.0,91.786,91.8104,91.6312,91.7208,55628.0
2016-11-02 10:40:00,112.59,112.59,112.44,112.48,36633.0,91.7127,91.7127,91.5905,91.6231,36633.0
2016-11-02 10:45:00,112.48,112.65,112.47,112.62,43482.0,91.6231,91.7616,91.6149,91.7371,43482.0
2016-11-02 10:50:00,112.61,112.61,112.46,112.56,29112.0,91.729,91.729,91.6068,91.6883,29112.0
2016-11-02 10:55:00,112.62,112.66,112.59,112.65,8541.0,91.7371,91.7697,91.7127,91.7616,8541.0
2016-11-02 11:00:00,112.68,112.75,112.61,112.61,16204.0,91.786,91.843,91.729,91.729,16204.0
2016-11-02 11:05:00,112.58,112.78,112.58,112.78,4120.0,91.7045,91.8675,91.7045,91.8675,4120.0
2016-11-02 11:10:00,112.77,112.98,112.77,112.95,12567.0,91.8593,92.0304,91.8593,92.0059,12567.0
2016-11-02 11:15:00,112.95,113.06,112.94,112.97,10123.0,92.0059,92.0955,91.9978,92.0222,10123.0
2016-11-02 11:20:00,112.97,112.97,112.83,112.84,12075.0,92.0222,92.0222,91.9082,91.9163,12075.0
2016-11-02 11:25:00,112.86,112.9,112.74,112.76,24309.0,91.9326,91.9652,91.8349,91.8512,24309.0
2016-11-02 11:30:00,112.79,112.84,112.71,112.71,9825.0,91.8756,91.9163,91.8104,91.8104,9825.0
2016-11-02 11:35:00,112.72,112.72,112.57,112.71,9934.0,91.8186,91.8186,91.6964,91.8104,9934.0
2016-11-02 11:40:00,112.72,112.8,112.67,112.8,6260.0,91.8186,91.8838,91.7779,91.8838,6260.0
2016-11-02 11:45:00,112.81,112.94,112.77,112.91,14924.0,91.8919,91.9978,91.8593,91.9734,14924.0
2016-11-02 11:50:00,112.9,112.91,112.79,112.85,25221.0,91.9652,91.9734,91.8756,91.9245,25221.0
2016-11-02 11:55:00,112.85,113.02,112.83,112.9,14610.0,91.9245,92.063,91.9082,91.9652,14610.0
2016-11-02 12:00:00,112.9,112.91,112.75,112.84,82162.0,91.9652,91.9734,91.843,91.9163,82162.0
2016-11-02 12:05:00,112.85,113.24,112.82,113.23,15552.0,91.9245,92.2422,91.9,92.234,15552.0
2016-11-02 12:10:00,113.19,113.3,113.1,113.1,13158.0,92.2014,92.291,92.1281,92.1281,13158.0
2016-11-02 12:15:00,113.07,113.16,113.04,113.13,15111.0,92.1037,92.177,92.0793,92.1526,15111.0
2016-11-02 12:20:00,113.13,113.18,113.05,113.11,19299.0,92.1526,92.1933,92.0874,92.1363,19299.0
2016-11-02 12:25:00,113.09,113.1,113.04,113.08,10445.0,92.12,92.1281,92.0793,92.1118,10445.0
2016-11-02 12:30:00,113.06,113.12,113.04,113.05,9902.0,92.0955,92.1444,92.0793,92.0874,9902.0
2016-11-02 12:35:00,113.06,113.09,113.02,113.09,10636.0,92.0955,92.12,92.063,92.12,10636.0
2016-11-02 12:40:00,113.11,113.21,113.11,113.17,4496.0,92.1363,92.2177,92.1363,92.1851,4496.0
2016-11-02 12:45:00,113.17,113.19,113.11,113.11,9000.0,92.1851,92.2014,92.1363,92.1363,9000.0
2016-11-02 12:50:00,113.11,113.11,113.05,113.1,11512.0,92.1363,92.1363,92.0874,92.1281,11512.0
2016-11-02 12:55:00,113.1,113.15,113.07,113.14,14517.0,92.1281,92.1689,92.1037,92.1607,14517.0
2016-11-02 13:00:00,113.14,113.18,113.06,113.06,15527.0,92.1607,92.1933,92.0955,92.0955,15527.0
2016-11-02 13:05:00,113.06,113.08,112.98,113.02,8042.0,92.0955,92.1118,92.0304,92.063,8042.0
2016-11-02 13:10:00,113.01,113.01,112.89,112.96,25685.0,92.0548,92.0548,91.9571,92.0141,25685.0
2016-11-02 13:15:00,112.96,112.97,112.89,112.95,33406.0,92.0141,92.0222,91.9571,92.0059,33406.0
2016-11-02 13:20:00,112.98,113.08,112.97,113.04,9286.0,92.0304,92.1118,92.0222,92.0793,9286.0
2016-11-02 13:25:00,113.0,113.14,113.0,113.09,20788.0,92.0467,92.1607,92.0467,92.12,20788.0
2016-11-02 13:30:00,113.08,113.17,113.06,113.09,8502.0,92.1118,92.1851,92.0955,92.12,8502.0
2016-11-02 13:35:00,113.1,113.14,113.09,113.12,14778.0,92.1281,92.1607,92.12,92.1444,14778.0
2016-11-02 13:40:00,113.13,113.2,113.12,113.2,5218.0,92.1526,92.2096,92.1444,92.2096,5218.0
2016-11-02 13:45:00,113.17,113.19,113.12,113.14,10582.0,92.1851,92.2014,92.1444,92.1607,10582.0
2016-11-02 13:50:00,113.13,113.14,113.05,113.07,11100.0,92.1526,92.1607,92.0874,92.1037,11100.0
2016-11-02 13:55:00,113.06,113.17,113.06,113.12,22852.0,92.0955,92.1851,92.0955,92.1444,22852.0
2016-11-02 14:00:00,113.12,113.23,112.99,113.06,37209.0,92.1444,92.234,92.0385,92.0955,37209.0
2016-11-02 14:05:00,113.04,113.07,112.56,112.61,56109.0,92.0793,92.1037,91.6883,91.729,56109.0
2016-11-02 14:10:00,112.6,113.03,112.57,113.02,14474.0,91.7208,92.0711,91.6964,92.063,14474.0
2016-11-02 14:15:00,113.04,113.31,112.95,113.28,31375.0,92.0793,92.2992,92.0059,92.2747,31375.0
2016-11-02 14:20:00,113.27,113.46,113.15,113.36,28001.0,92.2666,92.4214,92.1689,92.3399,28001.0
2016-11-02 14:25:00,113.39,113.54,113.35,113.43,17214.0,92.3644,92.4865,92.3318,92.3969,17214.0
2016-11-02 14:30:00,113.41,113.48,113.3,113.36,11893.0,92.3806,92.4377,92.291,92.3399,11893.0
2016-11-02 14:35:00,113.36,113.55,113.3,113.39,14800.0,92.3399,92.4947,92.291,92.3644,14800.0
2016-11-02 14:40:00,113.41,113.45,113.35,113.44,12977.0,92.3806,92.4132,92.3318,92.4051,12977.0
2016-11-02 14:45:00,113.44,113.56,113.36,113.4,24648.0,92.4051,92.5028,92.3399,92.3725,24648.0
2016-11-02 14:50:00,113.39,113.41,113.26,113.27,17816.0,92.3644,92.3806,92.2585,92.2666,17816.0
2016-11-02 14:55:00,113.28,113.44,113.25,113.31,13268.0,92.2747,92.4051,92.2503,92.2992,13268.0
2016-11-02 15:00:00,113.27,113.44,113.17,113.43,23050.0,92.2666,92.4051,92.1851,92.3969,23050.0
2016-11-02 15:05:00,113.42,113.51,113.33,113.51,22556.0,92.3888,92.4621,92.3155,92.4621,22556.0
2016-11-02 15:10:00,113.52,113.6,113.42,113.6,25507.0,92.4702,92.5354,92.3888,92.5354,25507.0
2016-11-02 15:15:00,113.6,113.65,113.56,113.6,27270.0,92.5354,92.5761,92.5028,92.5354,27270.0
2016-11-02 15:20:00,113.6,113.8,113.59,113.8,71690.0,92.5354,92.6983,92.5273,92.6983,71690.0
2016-11-02 15:25:00,113.78,113.99,113.78,113.98,42804.0,92.682,92.8531,92.682,92.8449,42804.0
2016-11-02 15:30:00,113.97,113.98,113.72,113.77,47921.0,92.8368,92.8449,92.6332,92.6739,47921.0
2016-11-02 15:35:00,113.76,113.78,113.66,113.66,41814.0,92.6657,92.682,92.5843,92.5843,41814.0
2016-11-02 15:40:00,113.67,113.72,113.63,113.65,54123.0,92.5924,92.6332,92.5598,92.5761,54123.0
2016-11-02 15:45:00,113.63,113.7,113.46,113.64,91468.0,92.5598,92.6169,92.4214,92.568,91468.0
2016-11-02 15:50:00,113.63,113.7,113.51,113.52,67362.0,92.5598,92.6169,92.4621,92.4702,67362.0
2016-11-02 15:55:00,113.51,113.62,113.37,113.44,117245.0,92.4621,92.5517,92.3481,92.4051,117245.0
2016-11-03 09:30:00,113.82,113.82,113.33,113.57,48376.0,92.7146,92.7146,92.3155,92.511,48376.0
2016-11-03 09:35:00,113.53,113.81,113.52,113.62,9363.0,92.4784,92.7065,92.4702,92.5517,9363.0
2016-11-03 09:40:00,113.63,113.83,113.54,113.59,9079.0,92.5598,92.7228,92.4865,92.5273,9079.0
2016-11-03 09:45:00,113.5,113.61,113.47,113.53,7786.0,92.454,92.5436,92.4295,92.4784,7786.0
2016-11-03 09:50:00,113.55,113.7,113.47,113.54,8040.0,92.4947,92.6169,92.4295,92.4865,8040.0
2016-11-03 09:55:00,113.57,113.7,113.54,113.59,4561.0,92.511,92.6169,92.4865,92.5273,4561.0
2016-11-03 10:00:00,113.6,113.6,113.13,113.13,15509.0,92.5354,92.5354,92.1526,92.1526,15509.0
2016-11-03 10:05:00,113.15,113.43,113.14,113.26,8938.0,92.1689,92.3969,92.1607,92.2585,8938.0
2016-11-03 10:10:00,113.3,113.42,113.19,113.37,8700.0,92.291,92.3888,92.2014,92.3481,8700.0
2016-11-03 10:15:00,113.37,113.47,113.2,113.47,4900.0,92.3481,92.4295,92.2096,92.4295,4900.0
2016-11-03 10:20:00,113.48,113.79,113.46,113.65,5295.0,92.4377,92.6902,92.4214,92.5761,5295.0
2016-11-03 10:25:00,113.57,113.62,113.45,113.53,7435.0,92.511,92.5517,92.4132,92.4784,7435.0
2016-11-03 10:30:00,113.5,113.54,113.4,113.54,10552.0,92.454,92.4865,92.3725,92.4865,10552.0
2016-11-03 10:35:00,113.51,113.57,113.42,113.46,9209.0,92.4621,92.511,92.3888,92.4214,9209.0
2016-11-03 10:40:00,113.41,113.52,113.36,113.5,7240.0,92.3806,92.4702,92.3399,92.454,7240.0
2016-11-03 10:45:00,113.47,113.47,113.27,113.41,7064.0,92.4295,92.4295,92.2666,92.3806,7064.0
2016-11-03 10:50:00,113.43,113.44,113.32,113.41,7545.0,92.3969,92.4051,92.3073,92.3806,7545.0
2016-11-03 10:55:00,113.38,113.38,113.19,113.31,9061.0,92.3562,92.3562,92.2014,92.2992,9061.0
2016-11-03 11:00:00,113.33,113.33,113.25,113.32,5890.0,92.3155,92.3155,92.2503,92.3073,5890.0
2016-11-03 11:05:00,113.32,113.46,113.32,113.44,6015.0,92.3073,92.4214,92.3073,92.4051,6015.0
2016-11-03 11:10:00,113.46,113.48,113.35,113.35,4473.0,92.4214,92.4377,92.3318,92.3318,4473.0
2016-11-03 11:15:00,113.32,113.43,113.22,113.43,8135.0,92.3073,92.3969,92.2259,92.3969,8135.0
2016-11-03 11:20:00,113.44,113.46,113.37,113.41,7819.0,92.4051,92.4214,92.3481,92.3806,7819.0
2016-11-03 11:25:00,113.38,113.5,113.38,113.43,5150.0,92.3562,92.454,92.3562,92.3969,5150.0
2016-11-03 11:30:00,113.43,113.43,113.28,113.42,10356.0,92.3969,92.3969,92.2747,92.3888,10356.0
2016-11-03 11:35:00,113.45,113.77,113.43,113.69,36342.0,92.4132,92.6739,92.3969,92.6087,36342.0
2016-11-03 11:40:00,113.68,113.69,113.51,113.52,12731.0,92.6006,92.6087,92.4621,92.4702,12731.0
2016-11-03 11:45:00,113.51,113.83,113.51,113.83,12782.0,92.4621,92.7228,92.4621,92.7228,12782.0
2016-11-03 11:50:00,113.83,113.91,113.8,113.91,13830.0,92.7228,92.7879,92.6983,92.7879,13830.0
2016-11-03 11:55:00,113.9,113.9,113.75,113.84,12706.0,92.7798,92.7798,92.6576,92.7309,12706.0
2016-11-03 12:00:00,113.8,113.84,113.76,113.77,9976.0,92.6983,92.7309,92.6657,92.6739,9976.0
2016-11-03 12:05:00,113.75,113.78,113.49,113.53,11647.0,92.6576,92.682,92.4458,92.4784,11647.0
2016-11-03 12:10:00,113.52,113.58,113.44,113.44,6799.0,92.4702,92.5191,92.4051,92.4051,6799.0
2016-11-03 12:15:00,113.47,113.53,113.41,113.48,3434.0,92.4295,92.4784,92.3806,92.4377,3434.0
2016-11-03 12:20:00,113.48,113.52,113.42,113.48,5421.0,92.4377,92.4702,92.3888,92.4377,5421.0
2016-11-03 12:25:00,113.49,113.57,113.44,113.47,4054.0,92.4458,92.511,92.4051,92.4295,4054.0
2016-11-03 12:30:00,113.51,113.59,113.48,113.59,4067.0,92.4621,92.5273,92.4377,92.5273,4067.0
2016-11-03 12:35:00,113.58,113.61,113.4,113.5,10910.0,92.5191,92.5436,92.3725,92.454,10910.0
2016-11-03 12:40:00,113.51,113.54,113.4,113.42,4967.0,92.4621,92.4865,92.3725,92.3888,4967.0
2016-11-03 12:45:00,113.42,113.46,113.35,113.41,2600.0,92.3888,92.4214,92.3318,92.3806,2600.0
2016-11-03 12:50:00,113.38,113.63,113.37,113.58,7153.0,92.3562,92.5598,92.3481,92.5191,7153.0
2016-11-03 12:55:00,113.57,113.63,113.57,113.57,4377.0,92.511,92.5598,92.511,92.511,4377.0
2016-11-03 13:00:00,113.57,113.57,113.49,113.55,7969.0,92.511,92.511,92.4458,92.4947,7969.0
2016-11-03 13:05:00,113.55,113.55,113.45,113.51,11443.0,92.4947,92.4947,92.4132,92.4621,11443.0
2016-11-03 13:10:00,113.51,113.59,113.44,113.48,6395.0,92.4621,92.5273,92.4051,92.4377,6395.0
2016-11-03 13:15:00,113.48,113.49,113.44,113.47,7490.0,92.4377,92.4458,92.4051,92.4295,7490.0
2016-11-03 13:20:00,113.45,113.56,113.42,113.51,4652.0,92.4132,92.5028,92.3888,92.4621,4652.0
2016-11-03 13:25:00,113.55,113.7,113.55,113.62,10618.0,92.4947,92.6169,92.4947,92.5517,10618.0
2016-11-03 13:30:00,113.62,113.63,113.54,113.54,9317.0,92.5517,92.5598,92.4865,92.4865,9317.0
2016-11-03 13:35:00,113.54,113.54,113.49,113.53,6338.0,92.4865,92.4865,92.4458,92.4784,6338.0
2016-11-03 13:40:00,113.51,113.54,113.37,113.37,10963.0,92.4621,92.4865,92.3481,92.3481,10963.0
2016-11-03 13:45:00,113.35,113.42,113.35,113.38,4841.0,92.3318,92.3888,92.3318,92.3562,4841.0
2016-11-03 13:50:00,113.41,113.45,113.33,113.41,11462.0,92.3806,92.4132,92.3155,92.3806,11462.0
2016-11-03 13:55:00,113.41,113.43,113.34,113.39,15530.0,92.3806,92.3969,92.3236,92.3644,15530.0
2016-11-03 14:00:00,113.37,113.42,113.28,113.42,11130.0,92.3481,92.3888,92.2747,92.3888,11130.0
2016-11-03 14:05:00,113.42,113.48,113.37,113.46,7254.0,92.3888,92.4377,92.3481,92.4214,7254.0
2016-11-03 14:10:00,113.48,113.59,113.43,113.57,13744.0,92.4377,92.5273,92.3969,92.511,13744.0
2016-11-03 14:15:00,113.57,113.58,113.4,113.44,13138.0,92.511,92.5191,92.3725,92.4051,13138.0
2016-11-03 14:20:00,113.44,113.57,113.44,113.53,7296.0,92.4051,92.511,92.4051,92.4784,7296.0
2016-11-03 14:25:00,113.5,113.57,113.48,113.49,10375.0,92.454,92.511,92.4377,92.4458,10375.0
2016-11-03 14:30:00,113.47,113.5,113.45,113.48,3183.0,92.4295,92.454,92.4132,92.4377,3183.0
2016-11-03 14:35:00,113.49,113.58,113.47,113.47,7758.0,92.4458,92.5191,92.4295,92.4295,7758.0
2016-11-03 14:40:00,113.45,113.56,113.44,113.51,9676.0,92.4132,92.5028,92.4051,92.4621,9676.0
2016-11-03 14:45:00,113.49,113.58,113.46,113.58,6242.0,92.4458,92.5191,92.4214,92.5191,6242.0
2016-11-03 14:50:00,113.6,113.69,113.57,113.69,6885.0,92.5354,92.6087,92.511,92.6087,6885.0
2016-11-03 14:55:00,113.66,113.71,113.65,113.71,4639.0,92.5843,92.625,92.5761,92.625,4639.0
2016-11-03 15:00:00,113.68,113.68,113.63,113.63,10402.0,92.6006,92.6006,92.5598,92.5598,10402.0
2016-11-03 15:05:00,113.62,113.7,113.61,113.65,8875.0,92.5517,92.6169,92.5436,92.5761,8875.0
2016-11-03 15:10:00,113.67,113.78,113.65,113.78,10224.0,92.5924,92.682,92.5761,92.682,10224.0
2016-11-03 15:15:00,113.78,113.79,113.64,113.67,19700.0,92.682,92.6902,92.568,92.5924,19700.0
2016-11-03 15:20:00,113.67,113.69,113.63,113.63,8940.0,92.5924,92.6087,92.5598,92.5598,8940.0
2016-11-03 15:25:00,113.63,113.7,113.57,113.57,18042.0,92.5598,92.6169,92.511,92.511,18042.0
2016-11-03 15:30:00,113.57,113.58,113.47,113.48,21622.0,92.511,92.5191,92.4295,92.4377,21622.0
2016-11-03 15:35:00,113.47,113.55,113.47,113.51,24737.0,92.4295,92.4947,92.4295,92.4621,24737.0
2016-11-03 15:40:00,113.51,113.51,113.31,113.34,27327.0,92.4621,92.4621,92.2992,92.3236,27327.0
2016-11-03 15:45:00,113.33,113.5,113.3,113.48,42704.0,92.3155,92.454,92.291,92.4377,42704.0
2016-11-03 15:50:00,113.49,113.56,113.45,113.55,46357.0,92.4458,92.5028,92.4132,92.4947,46357.0
2016-11-03 15:55:00,113.55,113.58,113.49,113.57,91356.0,92.4947,92.5191,92.4458,92.511,91356.0
2016-11-04 09:30:00,113.63,114.0,113.33,113.71,51051.0,92.5598,92.8612,92.3155,92.625,51051.0
2016-11-04 09:35:00,113.9,113.9,113.49,113.61,11687.0,92.7798,92.7798,92.4458,92.5436,11687.0
2016-11-04 09:40:00,113.65,113.65,113.39,113.39,22504.0,92.5761,92.5761,92.3644,92.3644,22504.0
2016-11-04 09:45:00,113.41,113.5,113.35,113.35,12096.0,92.3806,92.454,92.3318,92.3318,12096.0
2016-11-04 09:50:00,113.34,113.52,113.23,113.5,6284.0,92.3236,92.4702,92.234,92.454,6284.0
2016-11-04 09:55:00,113.54,113.58,113.26,113.44,14462.0,92.4865,92.5191,92.2585,92.4051,14462.0
2016-11-04 10:00:00,113.45,113.72,113.45,113.72,6742.0,92.4132,92.6332,92.4132,92.6332,6742.0
2016-11-04 10:05:00,113.72,113.75,113.61,113.67,9577.0,92.6332,92.6576,92.5436,92.5924,9577.0
2016-11-04 10:10:00,113.68,113.79,113.68,113.77,11488.0,92.6006,92.6902,92.6006,92.6739,11488.0
2016-11-04 10:15:00,113.74,113.9,113.7,113.85,9192.0,92.6495,92.7798,92.6169,92.7391,9192.0
2016-11-04 10:20:00,113.86,113.97,113.81,113.94,10933.0,92.7472,92.8368,92.7065,92.8124,10933.0
2016-11-04 10:25:00,113.94,114.0,113.86,114.0,14095.0,92.8124,92.8612,92.7472,92.8612,14095.0
2016-11-04 10:30:00,114.0,114.0,113.93,113.96,22256.0,92.8612,92.8612,92.8042,92.8287,22256.0
2016-11-04 10:35:00,113.94,114.0,113.91,114.0,15857.0,92.8124,92.8612,92.7879,92.8612,15857.0
2016-11-04 10:40:00,114.0,114.0,113.97,113.97,21929.0,92.8612,92.8612,92.8368,92.8368,21929.0
2016-11-04 10:45:00,114.0,114.19,114.0,114.09,10014.0,92.8612,93.016,92.8612,92.9346,10014.0
2016-11-04 10:50:00,114.1,114.22,114.05,114.22,7127.0,92.9427,93.0404,92.902,93.0404,7127.0
2016-11-04 10:55:00,114.2,114.29,114.18,114.24,10707.0,93.0242,93.0975,93.0079,93.0567,10707.0
2016-11-04 11:00:00,114.23,114.37,114.14,114.26,54366.0,93.0486,93.1626,92.9753,93.073,54366.0
2016-11-04 11:05:00,114.26,114.32,114.06,114.12,29525.0,93.073,93.1219,92.9101,92.959,29525.0
2016-11-04 11:10:00,114.11,114.22,114.05,114.21,15821.0,92.9508,93.0404,92.902,93.0323,15821.0
2016-11-04 11:15:00,114.19,114.38,114.14,114.25,48173.0,93.016,93.1708,92.9753,93.0649,48173.0
2016-11-04 11:20:00,114.25,114.39,114.23,114.37,35378.0,93.0649,93.1789,93.0486,93.1626,35378.0
2016-11-04 11:25:00,114.36,114.41,114.23,114.38,62493.0,93.1545,93.1952,93.0486,93.1708,62493.0
2016-11-04 11:30:00,114.36,114.37,114.24,114.34,27520.0,93.1545,93.1626,93.0567,93.1382,27520.0
2016-11-04 11:35:00,114.33,114.38,114.21,114.25,47333.0,93.13,93.1708,93.0323,93.0649,47333.0
2016-11-04 11:40:00,114.31,114.36,114.28,114.36,10786.0,93.1138,93.1545,93.0893,93.1545,10786.0
2016-11-04 11:45:00,114.37,114.37,114.29,114.33,19828.0,93.1626,93.1626,93.0975,93.13,19828.0
2016-11-04 11:50:00,114.32,114.4,114.26,114.3,15656.0,93.1219,93.1871,93.073,93.1056,15656.0
2016-11-04 11:55:00,114.29,114.38,114.27,114.35,17679.0,93.0975,93.1708,93.0812,93.1463,17679.0
2016-11-04 12:00:00,114.35,114.5,114.28,114.44,130440.0,93.1463,93.2685,93.0893,93.2197,130440.0
2016-11-04 12:05:00,114.46,114.5,114.42,114.42,20382.0,93.2359,93.2685,93.2034,93.2034,20382.0
2016-11-04 12:10:00,114.43,114.67,114.43,114.62,20385.0,93.2115,93.407,93.2115,93.3663,20385.0
2016-11-04 12:15:00,114.65,114.77,114.62,114.76,18574.0,93.3907,93.4885,93.3663,93.4803,18574.0
2016-11-04 12:20:00,114.77,114.88,114.75,114.84,29449.0,93.4885,93.5781,93.4722,93.5455,29449.0
2016-11-04 12:25:00,114.84,114.91,114.84,114.89,10045.0,93.5455,93.6025,93.5455,93.5862,10045.0
2016-11-04 12:30:00,114.9,114.97,114.89,114.96,7602.0,93.5944,93.6514,93.5862,93.6432,7602.0
2016-11-04 12:35:00,114.95,114.95,114.75,114.75,18379.0,93.6351,93.6351,93.4722,93.4722,18379.0
2016-11-04 12:40:00,114.77,114.83,114.69,114.77,14126.0,93.4885,93.5373,93.4233,93.4885,14126.0
2016-11-04 12:45:00,114.77,114.78,114.73,114.76,7071.0,93.4885,93.4966,93.4559,93.4803,7071.0
2016-11-04 12:50:00,114.77,114.78,114.62,114.64,18403.0,93.4885,93.4966,93.3663,93.3826,18403.0
2016-11-04 12:55:00,114.65,114.65,114.6,114.61,14079.0,93.3907,93.3907,93.35,93.3581,14079.0
2016-11-04 13:00:00,114.6,114.61,114.49,114.52,64499.0,93.35,93.3581,93.2604,93.2848,64499.0
2016-11-04 13:05:00,114.55,114.64,114.48,114.57,72294.0,93.3093,93.3826,93.2522,93.3255,72294.0
2016-11-04 13:10:00,114.57,114.65,114.56,114.63,15825.0,93.3255,93.3907,93.3174,93.3744,15825.0
2016-11-04 13:15:00,114.68,114.73,114.67,114.73,4060.0,93.4152,93.4559,93.407,93.4559,4060.0
2016-11-04 13:20:00,114.74,114.76,114.71,114.75,8826.0,93.464,93.4803,93.4396,93.4722,8826.0
2016-11-04 13:25:00,114.73,114.73,114.61,114.73,8630.0,93.4559,93.4559,93.3581,93.4559,8630.0
2016-11-04 13:30:00,114.71,114.76,114.69,114.75,8905.0,93.4396,93.4803,93.4233,93.4722,8905.0
2016-11-04 13:35:00,114.78,114.78,114.72,114.74,5875.0,93.4966,93.4966,93.4477,93.464,5875.0
2016-11-04 13:40:00,114.75,114.79,114.68,114.73,6310.0,93.4722,93.5048,93.4152,93.4559,6310.0
2016-11-04 13:45:00,114.74,114.77,114.73,114.74,9151.0,93.464,93.4885,93.4559,93.464,9151.0
2016-11-04 13:50:00,114.75,114.76,114.59,114.59,5175.0,93.4722,93.4803,93.3418,93.3418,5175.0
2016-11-04 13:55:00,114.57,114.65,114.55,114.61,6349.0,93.3255,93.3907,93.3093,93.3581,6349.0
2016-11-04 14:00:00,114.63,114.66,114.59,114.64,9566.0,93.3744,93.3989,93.3418,93.3826,9566.0
2016-11-04 14:05:00,114.64,114.65,114.56,114.56,8048.0,93.3826,93.3907,93.3174,93.3174,8048.0
2016-11-04 14:10:00,114.55,114.64,114.53,114.64,11433.0,93.3093,93.3826,93.293,93.3826,11433.0
2016-11-04 14:15:00,114.64,114.69,114.63,114.68,7348.0,93.3826,93.4233,93.3744,93.4152,7348.0
2016-11-04 14:20:00,114.67,114.68,114.65,114.67,9632.0,93.407,93.4152,93.3907,93.407,9632.0
2016-11-04 14:25:00,114.66,114.68,114.61,114.62,6910.0,93.3989,93.4152,93.3581,93.3663,6910.0
2016-11-04 14:30:00,114.62,114.62,114.5,114.5,8470.0,93.3663,93.3663,93.2685,93.2685,8470.0
2016-11-04 14:35:00,114.49,114.49,114.39,114.48,8244.0,93.2604,93.2604,93.1789,93.2522,8244.0
2016-11-04 14:40:00,114.48,114.52,114.47,114.47,5617.0,93.2522,93.2848,93.2441,93.2441,5617.0
2016-11-04 14:45:00,114.5,114.53,114.32,114.36,12595.0,93.2685,93.293,93.1219,93.1545,12595.0
2016-11-04 14:50:00,114.32,114.48,114.32,114.38,10840.0,93.1219,93.2522,93.1219,93.1708,10840.0
2016-11-04 14:55:00,114.37,114.44,114.35,114.43,8293.0,93.1626,93.2197,93.1463,93.2115,8293.0
2016-11-04 15:00:00,114.42,114.43,114.3,114.33,10701.0,93.2034,93.2115,93.1056,93.13,10701.0
2016-11-04 15:05:00,114.33,114.37,114.28,114.29,23531.0,93.13,93.1626,93.0893,93.0975,23531.0
2016-11-04 15:10:00,114.27,114.41,114.27,114.37,8661.0,93.0812,93.1952,93.0812,93.1626,8661.0
2016-11-04 15:15:00,114.36,114.43,114.3,114.31,11399.0,93.1545,93.2115,93.1056,93.1138,11399.0
2016-11-04 15:20:00,114.3,114.41,114.3,114.38,24319.0,93.1056,93.1952,93.1056,93.1708,24319.0
2016-11-04 15:25:00,114.38,114.46,114.38,114.42,11527.0,93.1708,93.2359,93.1708,93.2034,11527.0
2016-11-04 15:30:00,114.42,114.45,114.35,114.38,21742.0,93.2034,93.2278,93.1463,93.1708,21742.0
2016-11-04 15:35:00,114.38,114.39,114.28,114.36,32606.0,93.1708,93.1789,93.0893,93.1545,32606.0
2016-11-04 15:40:00,114.36,114.38,114.31,114.32,30175.0,93.1545,93.1708,93.1138,93.1219,30175.0
2016-11-04 15:45:00,114.31,114.31,114.1,114.22,29592.0,93.1138,93.1138,92.9427,93.0404,29592.0
2016-11-04 15:50:00,114.21,114.21,114.06,114.14,28073.0,93.0323,93.0323,92.9101,92.9753,28073.0
2016-11-04 15:55:00,114.14,114.16,114.02,114.04,59003.0,92.9753,92.9916,92.8775,92.8938,59003.0
2016-11-07 09:30:00,115.32,115.99,115.0,115.98,54769.0,93.9365,94.4822,93.6758,94.4741,54769.0
2016-11-07 09:35:00,115.98,116.5,115.79,116.49,15411.0,94.4741,94.8977,94.3193,94.8895,15411.0
2016-11-07 09:40:00,116.49,116.5,116.18,116.35,10411.0,94.8895,94.8977,94.637,94.7755,10411.0
2016-11-07 09:45:00,116.39,116.44,116.18,116.21,43269.0,94.8081,94.8488,94.637,94.6614,43269.0
2016-11-07 09:50:00,116.21,116.27,116.19,116.2,12258.0,94.6614,94.7103,94.6452,94.6533,12258.0
2016-11-07 09:55:00,116.21,116.21,116.06,116.14,8727.0,94.6614,94.6614,94.5393,94.6044,8727.0
2016-11-07 10:00:00,116.09,116.24,116.07,116.12,12206.0,94.5637,94.6859,94.5474,94.5881,12206.0
2016-11-07 10:05:00,116.1,116.1,116.0,116.07,10382.0,94.5718,94.5718,94.4904,94.5474,10382.0
2016-11-07 10:10:00,116.03,116.14,116.03,116.14,10107.0,94.5148,94.6044,94.5148,94.6044,10107.0
2016-11-07 10:15:00,116.09,116.16,116.08,116.13,11075.0,94.5637,94.6207,94.5556,94.5963,11075.0
2016-11-07 10:20:00,116.16,116.17,116.05,116.16,10932.0,94.6207,94.6289,94.5311,94.6207,10932.0
2016-11-07 10:25:00,116.18,116.32,116.16,116.29,8532.0,94.637,94.751,94.6207,94.7266,8532.0
2016-11-07 10:30:00,116.29,116.43,116.28,116.38,22995.0,94.7266,94.8407,94.7185,94.7999,22995.0
2016-11-07 10:35:00,116.41,116.46,116.38,116.38,19202.0,94.8244,94.8651,94.7999,94.7999,19202.0
2016-11-07 10:40:00,116.38,116.4,116.31,116.34,16580.0,94.7999,94.8162,94.7429,94.7673,16580.0
2016-11-07 10:45:00,116.35,116.38,116.32,116.35,13781.0,94.7755,94.7999,94.751,94.7755,13781.0
2016-11-07 10:50:00,116.37,116.37,116.28,116.36,7740.0,94.7918,94.7918,94.7185,94.7836,7740.0
2016-11-07 10:55:00,116.36,116.48,116.34,116.44,7819.0,94.7836,94.8814,94.7673,94.8488,7819.0
2016-11-07 11:00:00,116.46,116.49,116.41,116.46,13479.0,94.8651,94.8895,94.8244,94.8651,13479.0
2016-11-07 11:05:00,116.46,116.57,116.43,116.47,22914.0,94.8651,94.9547,94.8407,94.8732,22914.0
2016-11-07 11:10:00,116.43,116.53,116.43,116.49,19563.0,94.8407,94.9221,94.8407,94.8895,19563.0
2016-11-07 11:15:00,116.49,116.57,116.47,116.55,13736.0,94.8895,94.9547,94.8732,94.9384,13736.0
2016-11-07 11:20:00,116.57,116.59,116.52,116.52,14805.0,94.9547,94.971,94.914,94.914,14805.0
2016-11-07 11:25:00,116.52,116.66,116.52,116.62,19769.0,94.914,95.028,94.914,94.9954,19769.0
2016-11-07 11:30:00,116.65,116.66,116.59,116.6,20778.0,95.0199,95.028,94.971,94.9791,20778.0
2016-11-07 11:35:00,116.6,116.63,116.55,116.61,10067.0,94.9791,95.0036,94.9384,94.9873,10067.0
2016-11-07 11:40:00,116.61,116.74,116.6,116.71,11158.0,94.9873,95.0932,94.9791,95.0687,11158.0
2016-11-07 11:45:00,116.74,116.83,116.7,116.7,10952.0,95.0932,95.1665,95.0606,95.0606,10952.0
2016-11-07 11:50:00,116.69,116.79,116.68,116.76,9935.0,95.0524,95.1339,95.0443,95.1095,9935.0
2016-11-07 11:55:00,116.74,116.86,116.74,116.83,6040.0,95.0932,95.1909,95.0932,95.1665,6040.0
2016-11-07 12:00:00,116.86,116.94,116.83,116.94,19249.0,95.1909,95.2561,95.1665,95.2561,19249.0
2016-11-07 12:05:00,116.9,116.96,116.83,116.83,11231.0,95.2235,95.2724,95.1665,95.1665,11231.0
2016-11-07 12:10:00,116.84,116.88,116.79,116.85,11597.0,95.1746,95.2072,95.1339,95.1828,11597.0
2016-11-07 12:15:00,116.87,116.87,116.82,116.82,6992.0,95.1991,95.1991,95.1583,95.1583,6992.0
2016-11-07 12:20:00,116.82,116.85,116.77,116.77,10800.0,95.1583,95.1828,95.1176,95.1176,10800.0
2016-11-07 12:25:00,116.77,116.83,116.77,116.82,7154.0,95.1176,95.1665,95.1176,95.1583,7154.0
2016-11-07 12:30:00,116.83,116.86,116.8,116.83,6606.0,95.1665,95.1909,95.142,95.1665,6606.0
2016-11-07 12:35:00,116.83,116.87,116.81,116.85,17683.0,95.1665,95.1991,95.1502,95.1828,17683.0
2016-11-07 12:40:00,116.84,116.85,116.76,116.77,10416.0,95.1746,95.1828,95.1095,95.1176,10416.0
2016-11-07 12:45:00,116.78,116.83,116.77,116.81,6924.0,95.1258,95.1665,95.1176,95.1502,6924.0
2016-11-07 12:50:00,116.8,116.92,116.8,116.92,8823.0,95.142,95.2398,95.142,95.2398,8823.0
2016-11-07 12:55:00,116.92,116.99,116.91,116.97,11212.0,95.2398,95.2968,95.2316,95.2805,11212.0
2016-11-07 13:00:00,116.97,117.02,116.97,117.01,17637.0,95.2805,95.3212,95.2805,95.3131,17637.0
2016-11-07 13:05:00,117.04,117.09,117.02,117.08,10655.0,95.3375,95.3783,95.3212,95.3701,10655.0
2016-11-07 13:10:00,117.06,117.09,117.05,117.09,15823.0,95.3538,95.3783,95.3457,95.3783,15823.0
2016-11-07 13:15:00,117.08,117.18,117.06,117.18,16500.0,95.3701,95.4516,95.3538,95.4516,16500.0
2016-11-07 13:20:00,117.18,117.19,117.12,117.15,12854.0,95.4516,95.4597,95.4027,95.4271,12854.0
2016-11-07 13:25:00,117.15,117.18,117.12,117.12,13838.0,95.4271,95.4516,95.4027,95.4027,13838.0
2016-11-07 13:30:00,117.12,117.16,117.09,117.12,13739.0,95.4027,95.4353,95.3783,95.4027,13739.0
2016-11-07 13:35:00,117.15,117.21,117.12,117.13,14951.0,95.4271,95.476,95.4027,95.4109,14951.0
2016-11-07 13:40:00,117.13,117.16,117.11,117.11,9374.0,95.4109,95.4353,95.3946,95.3946,9374.0
2016-11-07 13:45:00,117.11,117.15,117.11,117.11,8985.0,95.3946,95.4271,95.3946,95.3946,8985.0
2016-11-07 13:50:00,117.11,117.25,117.11,117.25,11925.0,95.3946,95.5086,95.3946,95.5086,11925.0
2016-11-07 13:55:00,117.24,117.29,117.2,117.21,9963.0,95.5005,95.5412,95.4679,95.476,9963.0
2016-11-07 14:00:00,117.19,117.24,117.16,117.24,15255.0,95.4597,95.5005,95.4353,95.5005,15255.0
2016-11-07 14:05:00,117.24,117.24,117.15,117.17,11900.0,95.5005,95.5005,95.4271,95.4434,11900.0
2016-11-07 14:10:00,117.18,117.22,117.12,117.12,11276.0,95.4516,95.4842,95.4027,95.4027,11276.0
2016-11-07 14:15:00,117.13,117.24,117.12,117.23,12279.0,95.4109,95.5005,95.4027,95.4923,12279.0
2016-11-07 14:20:00,117.22,117.23,117.13,117.19,12606.0,95.4842,95.4923,95.4109,95.4597,12606.0
2016-11-07 14:25:00,117.19,117.26,117.16,117.2,24040.0,95.4597,95.5167,95.4353,95.4679,24040.0
2016-11-07 14:30:00,117.2,117.23,117.2,117.22,22448.0,95.4679,95.4923,95.4679,95.4842,22448.0
2016-11-07 14:35:00,117.21,117.22,117.15,117.17,19836.0,95.476,95.4842,95.4271,95.4434,19836.0
2016-11-07 14:40:00,117.17,117.17,117.1,117.1,31707.0,95.4434,95.4434,95.3864,95.3864,31707.0
2016-11-07 14:45:00,117.11,117.12,116.94,116.95,17678.0,95.3946,95.4027,95.2561,95.2642,17678.0
2016-11-07 14:50:00,116.95,117.02,116.94,116.99,10400.0,95.2642,95.3212,95.2561,95.2968,10400.0
2016-11-07 14:55:00,116.97,116.98,116.85,116.87,14644.0,95.2805,95.2887,95.1828,95.1991,14644.0
2016-11-07 15:00:00,116.89,116.89,116.71,116.74,15824.0,95.2154,95.2154,95.0687,95.0932,15824.0
2016-11-07 15:05:00,116.75,116.75,116.54,116.55,13909.0,95.1013,95.1013,94.9303,94.9384,13909.0
2016-11-07 15:10:00,116.55,116.7,116.55,116.61,11634.0,94.9384,95.0606,94.9384,94.9873,11634.0
2016-11-07 15:15:00,116.63,116.71,116.6,116.63,13946.0,95.0036,95.0687,94.9791,95.0036,13946.0
2016-11-07 15:20:00,116.63,116.68,116.6,116.67,14568.0,95.0036,95.0443,94.9791,95.0361,14568.0
2016-11-07 15:25:00,116.67,116.71,116.62,116.65,8824.0,95.0361,95.0687,94.9954,95.0199,8824.0
2016-11-07 15:30:00,116.67,116.67,116.58,116.64,21841.0,95.0361,95.0361,94.9628,95.0117,21841.0
2016-11-07 15:35:00,116.63,116.75,116.63,116.75,18117.0,95.0036,95.1013,95.0036,95.1013,18117.0
2016-11-07 15:40:00,116.75,116.79,116.72,116.76,24293.0,95.1013,95.1339,95.0769,95.1095,24293.0
2016-11-07 15:45:00,116.77,117.07,116.76,117.07,33293.0,95.1176,95.362,95.1095,95.362,33293.0
2016-11-07 15:50:00,117.06,117.2,117.03,117.13,46685.0,95.3538,95.4679,95.3294,95.4109,46685.0
2016-11-07 15:55:00,117.14,117.26,117.11,117.16,68401.0,95.419,95.5167,95.3946,95.4353,68401.0
2016-11-08 09:30:00,116.97,116.97,116.72,116.92,19888.0,95.2805,95.2805,95.0769,95.2398,19888.0
2016-11-08 09:35:00,116.73,117.25,116.68,117.05,8798.0,95.085,95.5086,95.0443,95.3457,8798.0
2016-11-08 09:40:00,117.07,117.45,117.0,117.09,6954.0,95.362,95.6715,95.305,95.3783,6954.0
2016-11-08 09:45:00,117.16,117.28,117.15,117.16,4097.0,95.4353,95.533,95.4271,95.4353,4097.0
2016-11-08 09:50:00,117.16,117.16,116.93,117.07,7379.0,95.4353,95.4353,95.2479,95.362,7379.0
2016-11-08 09:55:00,117.07,117.49,117.07,117.39,28118.0,95.362,95.7041,95.362,95.6226,28118.0
2016-11-08 10:00:00,117.47,117.5,117.28,117.38,15612.0,95.6878,95.7122,95.533,95.6145,15612.0
2016-11-08 10:05:00,117.37,117.38,117.32,117.32,4859.0,95.6063,95.6145,95.5656,95.5656,4859.0
2016-11-08 10:10:00,117.3,117.35,117.27,117.28,11623.0,95.5493,95.5901,95.5249,95.533,11623.0
2016-11-08 10:15:00,117.27,117.53,117.27,117.53,8335.0,95.5249,95.7367,95.5249,95.7367,8335.0
2016-11-08 10:20:00,117.49,117.67,117.48,117.67,5756.0,95.7041,95.8507,95.696,95.8507,5756.0
2016-11-08 10:25:00,117.64,117.69,117.62,117.64,4894.0,95.8263,95.867,95.81,95.8263,4894.0
2016-11-08 10:30:00,117.62,117.76,117.6,117.66,11113.0,95.81,95.924,95.7937,95.8426,11113.0
2016-11-08 10:35:00,117.65,117.65,117.54,117.57,10979.0,95.8344,95.8344,95.7448,95.7693,10979.0
2016-11-08 10:40:00,117.58,117.62,117.55,117.62,7413.0,95.7774,95.81,95.753,95.81,7413.0
2016-11-08 10:45:00,117.62,117.87,117.62,117.8,12489.0,95.81,96.0136,95.81,95.9566,12489.0
2016-11-08 10:50:00,117.79,117.79,117.56,117.6,6399.0,95.9485,95.9485,95.7611,95.7937,6399.0
2016-11-08 10:55:00,117.6,117.99,117.58,117.99,16853.0,95.7937,96.1114,95.7774,96.1114,16853.0
2016-11-08 11:00:00,117.95,118.03,117.92,117.96,16095.0,96.0788,96.144,96.0544,96.0869,16095.0
2016-11-08 11:05:00,117.98,118.12,117.96,118.07,12487.0,96.1032,96.2173,96.0869,96.1766,12487.0
2016-11-08 11:10:00,118.02,118.18,117.96,118.16,9396.0,96.1358,96.2662,96.0869,96.2499,9396.0
2016-11-08 11:15:00,118.19,118.25,118.03,118.1,14152.0,96.2743,96.3232,96.144,96.201,14152.0
2016-11-08 11:20:00,118.1,118.22,118.05,118.05,24915.0,96.201,96.2987,96.1603,96.1603,24915.0
2016-11-08 11:25:00,118.03,118.1,117.92,118.01,7564.0,96.144,96.201,96.0544,96.1277,7564.0
2016-11-08 11:30:00,117.99,118.36,117.99,118.36,7006.0,96.1114,96.4128,96.1114,96.4128,7006.0
2016-11-08 11:35:00,118.31,118.33,118.15,118.33,9118.0,96.372,96.3883,96.2417,96.3883,9118.0
2016-11-08 11:40:00,118.33,118.35,118.23,118.28,8879.0,96.3883,96.4046,96.3069,96.3476,8879.0
2016-11-08 11:45:00,118.31,118.41,118.31,118.41,6662.0,96.372,96.4535,96.372,96.4535,6662.0
2016-11-08 11:50:00,118.4,118.41,118.26,118.29,23888.0,96.4454,96.4535,96.3313,96.3558,23888.0
2016-11-08 11:55:00,118.29,118.4,118.26,118.4,6213.0,96.3558,96.4454,96.3313,96.4454,6213.0
2016-11-08 12:00:00,118.43,118.51,118.37,118.44,6745.0,96.4698,96.535,96.4209,96.4779,6745.0
2016-11-08 12:05:00,118.48,118.55,118.45,118.51,11565.0,96.5105,96.5675,96.4861,96.535,11565.0
2016-11-08 12:10:00,118.54,118.74,118.54,118.64,13866.0,96.5594,96.7223,96.5594,96.6409,13866.0
2016-11-08 12:15:00,118.66,118.77,118.62,118.7,18658.0,96.6571,96.7468,96.6246,96.6897,18658.0
2016-11-08 12:20:00,118.65,118.88,118.62,118.88,4700.0,96.649,96.8364,96.6246,96.8364,4700.0
2016-11-08 12:25:00,118.81,118.88,118.72,118.72,11065.0,96.7793,96.8364,96.706,96.706,11065.0
2016-11-08 12:30:00,118.72,118.75,118.6,118.66,6918.0,96.706,96.7305,96.6083,96.6571,6918.0
2016-11-08 12:35:00,118.67,118.72,118.61,118.63,6935.0,96.6653,96.706,96.6164,96.6327,6935.0
2016-11-08 12:40:00,118.63,118.71,118.61,118.65,3322.0,96.6327,96.6979,96.6164,96.649,3322.0
2016-11-08 12:45:00,118.68,118.78,118.64,118.76,5300.0,96.6734,96.7549,96.6409,96.7386,5300.0
2016-11-08 12:50:00,118.79,118.83,118.72,118.8,8188.0,96.763,96.7956,96.706,96.7712,8188.0
2016-11-08 12:55:00,118.84,118.87,118.77,118.81,6462.0,96.8038,96.8282,96.7468,96.7793,6462.0
2016-11-08 13:00:00,118.8,118.86,118.73,118.74,6197.0,96.7712,96.8201,96.7142,96.7223,6197.0
2016-11-08 13:05:00,118.75,118.84,118.6,118.66,13622.0,96.7305,96.8038,96.6083,96.6571,13622.0
2016-11-08 13:10:00,118.71,118.82,118.67,118.82,5835.0,96.6979,96.7875,96.6653,96.7875,5835.0
2016-11-08 13:15:00,118.8,118.8,118.65,118.77,7531.0,96.7712,96.7712,96.649,96.7468,7531.0
2016-11-08 13:20:00,118.76,118.83,118.66,118.68,6290.0,96.7386,96.7956,96.6571,96.6734,6290.0
2016-11-08 13:25:00,118.73,118.79,118.71,118.74,6681.0,96.7142,96.763,96.6979,96.7223,6681.0
2016-11-08 13:30:00,118.76,118.84,118.68,118.77,9745.0,96.7386,96.8038,96.6734,96.7468,9745.0
2016-11-08 13:35:00,118.76,118.79,118.68,118.75,10430.0,96.7386,96.763,96.6734,96.7305,10430.0
2016-11-08 13:40:00,118.77,118.79,118.71,118.73,8240.0,96.7468,96.763,96.6979,96.7142,8240.0
2016-11-08 13:45:00,118.72,118.74,118.68,118.74,4485.0,96.706,96.7223,96.6734,96.7223,4485.0
2016-11-08 13:50:00,118.76,118.81,118.69,118.7,6597.0,96.7386,96.7793,96.6816,96.6897,6597.0
2016-11-08 13:55:00,118.71,118.74,118.68,118.72,4437.0,96.6979,96.7223,96.6734,96.706,4437.0
2016-11-08 14:00:00,118.73,118.75,118.58,118.58,13788.0,96.7142,96.7305,96.592,96.592,13788.0
2016-11-08 14:05:00,118.58,118.63,118.52,118.53,14863.0,96.592,96.6327,96.5431,96.5513,14863.0
2016-11-08 14:10:00,118.52,118.56,118.43,118.43,14782.0,96.5431,96.5757,96.4698,96.4698,14782.0
2016-11-08 14:15:00,118.41,118.41,118.3,118.34,6859.0,96.4535,96.4535,96.3639,96.3965,6859.0
2016-11-08 14:20:00,118.33,118.43,118.28,118.34,13412.0,96.3883,96.4698,96.3476,96.3965,13412.0
2016-11-08 14:25:00,118.33,118.33,118.23,118.26,5851.0,96.3883,96.3883,96.3069,96.3313,5851.0
2016-11-08 14:30:00,118.26,118.27,118.12,118.13,4281.0,96.3313,96.3395,96.2173,96.2254,4281.0
2016-11-08 14:35:00,118.14,118.15,118.09,118.1,7790.0,96.2336,96.2417,96.1928,96.201,7790.0
2016-11-08 14:40:00,118.13,118.17,118.02,118.05,4392.0,96.2254,96.258,96.1358,96.1603,4392.0
2016-11-08 14:45:00,118.07,118.07,117.94,118.02,5520.0,96.1766,96.1766,96.0707,96.1358,5520.0
2016-11-08 14:50:00,118.03,118.13,118.0,118.1,5765.0,96.144,96.2254,96.1195,96.201,5765.0
2016-11-08 14:55:00,118.1,118.1,117.98,118.07,4723.0,96.201,96.201,96.1032,96.1766,4723.0
2016-11-08 15:00:00,118.07,118.08,117.97,118.01,6920.0,96.1766,96.1847,96.0951,96.1277,6920.0
2016-11-08 15:05:00,118.01,118.17,118.01,118.17,64086.0,96.1277,96.258,96.1277,96.258,64086.0
2016-11-08 15:10:00,118.19,118.27,117.95,118.0,28383.0,96.2743,96.3395,96.0788,96.1195,28383.0
2016-11-08 15:15:00,118.02,118.03,117.88,117.92,9405.0,96.1358,96.144,96.0218,96.0544,9405.0
2016-11-08 15:20:00,117.93,118.07,117.93,118.03,16064.0,96.0625,96.1766,96.0625,96.144,16064.0
2016-11-08 15:25:00,118.04,118.06,117.9,117.93,21232.0,96.1521,96.1684,96.0381,96.0625,21232.0
2016-11-08 15:30:00,117.95,118.03,117.95,117.97,29661.0,96.0788,96.144,96.0788,96.0951,29661.0
2016-11-08 15:35:00,117.98,117.99,117.88,117.97,20920.0,96.1032,96.1114,96.0218,96.0951,20920.0
2016-11-08 15:40:00,117.98,118.03,117.95,118.0,27845.0,96.1032,96.144,96.0788,96.1195,27845.0
2016-11-08 15:45:00,118.0,118.09,117.97,117.99,27357.0,96.1195,96.1928,96.0951,96.1114,27357.0
2016-11-08 15:50:00,117.99,118.0,117.72,117.78,33849.0,96.1114,96.1195,95.8914,95.9403,33849.0
2016-11-08 15:55:00,117.79,117.82,117.67,117.75,72438.0,95.9485,95.9729,95.8507,95.9159,72438.0
2016-11-09 09:30:00,116.47,118.9,116.02,118.08,51585.0,94.8732,96.8526,94.5067,96.1847,51585.0
2016-11-09 09:35:00,118.09,118.24,117.31,117.4,25095.0,96.1928,96.315,95.5575,95.6308,25095.0
2016-11-09 09:40:00,117.55,118.08,117.42,118.01,19532.0,95.753,96.1847,95.6471,96.1277,19532.0
2016-11-09 09:45:00,118.19,118.67,117.98,118.3,30534.0,96.2743,96.6653,96.1032,96.3639,30534.0
2016-11-09 09:50:00,118.57,118.6,118.1,118.54,21112.0,96.5838,96.6083,96.201,96.5594,21112.0
2016-11-09 09:55:00,118.45,118.56,117.86,118.26,60307.0,96.4861,96.5757,96.0055,96.3313,60307.0
2016-11-09 10:00:00,118.2,118.2,117.55,117.57,23091.0,96.2824,96.2824,95.753,95.7693,23091.0
2016-11-09 10:05:00,117.59,117.74,117.39,117.44,31245.0,95.7856,95.9077,95.6226,95.6634,31245.0
2016-11-09 10:10:00,117.41,117.67,117.19,117.67,19470.0,95.6389,95.8507,95.4597,95.8507,19470.0
2016-11-09 10:15:00,117.6,117.64,117.27,117.36,18893.0,95.7937,95.8263,95.5249,95.5982,18893.0
2016-11-09 10:20:00,117.36,117.68,117.32,117.44,12180.0,95.5982,95.8589,95.5656,95.6634,12180.0
2016-11-09 10:25:00,117.44,117.97,117.4,117.97,6978.0,95.6634,96.0951,95.6308,96.0951,6978.0
2016-11-09 10:30:00,117.94,117.95,117.67,117.67,8710.0,96.0707,96.0788,95.8507,95.8507,8710.0
2016-11-09 10:35:00,117.69,117.83,117.62,117.76,6340.0,95.867,95.9811,95.81,95.924,6340.0
2016-11-09 10:40:00,117.72,117.96,117.67,117.84,5397.0,95.8914,96.0869,95.8507,95.9892,5397.0
2016-11-09 10:45:00,117.81,117.93,117.71,117.84,5976.0,95.9648,96.0625,95.8833,95.9892,5976.0
2016-11-09 10:50:00,117.82,118.05,117.69,118.0,12725.0,95.9729,96.1603,95.867,96.1195,12725.0
2016-11-09 10:55:00,118.0,118.26,117.84,117.99,22529.0,96.1195,96.3313,95.9892,96.1114,22529.0
2016-11-09 11:00:00,118.01,118.24,118.01,118.05,19858.0,96.1277,96.315,96.1277,96.1603,19858.0
2016-11-09 11:05:00,118.08,118.15,118.03,118.13,23743.0,96.1847,96.2417,96.144,96.2254,23743.0
2016-11-09 11:10:00,118.11,118.61,118.1,118.61,37828.0,96.2091,96.6164,96.201,96.6164,37828.0
2016-11-09 11:15:00,118.58,118.73,118.56,118.67,10673.0,96.592,96.7142,96.5757,96.6653,10673.0
2016-11-09 11:20:00,118.63,118.78,118.59,118.67,8204.0,96.6327,96.7549,96.6001,96.6653,8204.0
2016-11-09 11:25:00,118.75,119.12,118.68,119.08,17856.0,96.7305,97.0319,96.6734,96.9993,17856.0
2016-11-09 11:30:00,119.13,119.45,119.11,119.36,9739.0,97.04,97.3007,97.0237,97.2273,9739.0
2016-11-09 11:35:00,119.37,119.54,119.36,119.48,9729.0,97.2355,97.374,97.2273,97.3251,9729.0
2016-11-09 11:40:00,119.47,119.56,119.23,119.4,9542.0,97.317,97.3903,97.1215,97.2599,9542.0
2016-11-09 11:45:00,119.45,119.83,119.45,119.81,7739.0,97.3007,97.6102,97.3007,97.5939,7739.0
2016-11-09 11:50:00,119.81,120.04,119.73,120.03,29857.0,97.5939,97.7813,97.5287,97.7731,29857.0
2016-11-09 11:55:00,120.0,120.12,119.95,120.12,34991.0,97.7487,97.8464,97.7079,97.8464,34991.0
2016-11-09 12:00:00,120.12,120.18,119.71,119.74,17653.0,97.8464,97.8953,97.5124,97.5369,17653.0
2016-11-09 12:05:00,119.76,119.89,119.69,119.75,29131.0,97.5532,97.6591,97.4962,97.545,29131.0
2016-11-09 12:10:00,119.74,119.89,119.66,119.87,18276.0,97.5369,97.6591,97.4717,97.6428,18276.0
2016-11-09 12:15:00,119.87,120.09,119.87,120.0,15350.0,97.6428,97.822,97.6428,97.7487,15350.0
2016-11-09 12:20:00,120.02,120.13,119.98,119.98,12392.0,97.765,97.8546,97.7324,97.7324,12392.0
2016-11-09 12:25:00,119.99,120.09,119.91,120.07,65591.0,97.7405,97.822,97.6754,97.8057,65591.0
2016-11-09 12:30:00,120.06,120.19,119.93,120.14,13924.0,97.7975,97.9034,97.6917,97.8627,13924.0
2016-11-09 12:35:00,120.11,120.22,119.89,119.93,9847.0,97.8383,97.9279,97.6591,97.6917,9847.0
2016-11-09 12:40:00,119.95,120.07,119.91,120.04,26093.0,97.7079,97.8057,97.6754,97.7813,26093.0
2016-11-09 12:45:00,120.02,120.1,119.96,120.03,16487.0,97.765,97.8301,97.7161,97.7731,16487.0
2016-11-09 12:50:00,120.03,120.13,120.0,120.07,10971.0,97.7731,97.8546,97.7487,97.8057,10971.0
2016-11-09 12:55:00,120.06,120.3,120.03,120.26,6126.0,97.7975,97.993,97.7731,97.9605,6126.0
2016-11-09 13:00:00,120.23,120.28,120.11,120.16,12326.0,97.936,97.9768,97.8383,97.879,12326.0
2016-11-09 13:05:00,120.15,120.4,120.1,120.14,12083.0,97.8709,98.0745,97.8301,97.8627,12083.0
2016-11-09 13:10:00,120.14,120.32,120.1,120.3,9184.0,97.8627,98.0093,97.8301,97.993,9184.0
2016-11-09 13:15:00,120.25,120.3,120.09,120.14,13589.0,97.9523,97.993,97.822,97.8627,13589.0
2016-11-09 13:20:00,120.13,120.14,119.93,119.95,28101.0,97.8546,97.8627,97.6917,97.7079,28101.0
2016-11-09 13:25:00,119.95,120.05,119.89,120.02,12230.0,97.7079,97.7894,97.6591,97.765,12230.0
2016-11-09 13:30:00,119.99,120.08,119.95,120.02,16051.0,97.7405,97.8138,97.7079,97.765,16051.0
2016-11-09 13:35:00,120.08,120.18,120.04,120.11,18719.0,97.8138,97.8953,97.7813,97.8383,18719.0
2016-11-09 13:40:00,120.07,120.38,120.04,120.3,12634.0,97.8057,98.0582,97.7813,97.993,12634.0
2016-11-09 13:45:00,120.33,120.42,120.21,120.42,18690.0,98.0175,98.0908,97.9197,98.0908,18690.0
2016-11-09 13:50:00,120.41,120.51,120.41,120.51,9500.0,98.0826,98.1641,98.0826,98.1641,9500.0
2016-11-09 13:55:00,120.47,120.57,120.27,120.28,28885.0,98.1315,98.213,97.9686,97.9768,28885.0
2016-11-09 14:00:00,120.33,120.48,120.33,120.38,18102.0,98.0175,98.1397,98.0175,98.0582,18102.0
2016-11-09 14:05:00,120.42,120.56,120.4,120.53,14427.0,98.0908,98.2048,98.0745,98.1804,14427.0
2016-11-09 14:10:00,120.54,120.66,120.44,120.58,16210.0,98.1885,98.2863,98.1071,98.2211,16210.0
2016-11-09 14:15:00,120.6,120.73,120.58,120.68,14283.0,98.2374,98.3433,98.2211,98.3026,14283.0
2016-11-09 14:20:00,120.67,120.68,120.61,120.63,12148.0,98.2944,98.3026,98.2456,98.2619,12148.0
2016-11-09 14:25:00,120.64,120.79,120.61,120.78,24700.0,98.27,98.3922,98.2456,98.384,24700.0
2016-11-09 14:30:00,120.78,121.1,120.75,121.09,33741.0,98.384,98.6447,98.3596,98.6366,33741.0
2016-11-09 14:35:00,121.08,121.26,121.0,121.26,21685.0,98.6284,98.775,98.5632,98.775,21685.0
2016-11-09 14:40:00,121.27,121.37,121.16,121.29,25172.0,98.7832,98.8646,98.6936,98.7995,25172.0
2016-11-09 14:45:00,121.29,121.41,121.26,121.29,47009.0,98.7995,98.8972,98.775,98.7995,47009.0
2016-11-09 14:50:00,121.3,121.3,121.08,121.18,17741.0,98.8076,98.8076,98.6284,98.7099,17741.0
2016-11-09 14:55:00,121.15,121.3,121.13,121.17,29406.0,98.6854,98.8076,98.6691,98.7017,29406.0
2016-11-09 15:00:00,121.17,121.26,121.12,121.25,30649.0,98.7017,98.775,98.661,98.7669,30649.0
2016-11-09 15:05:00,121.22,121.33,121.21,121.33,26771.0,98.7425,98.8321,98.7343,98.8321,26771.0
2016-11-09 15:10:00,121.33,121.43,121.3,121.41,20628.0,98.8321,98.9135,98.8076,98.8972,20628.0
2016-11-09 15:15:00,121.42,121.56,121.38,121.53,36179.0,98.9054,99.0194,98.8728,98.995,36179.0
2016-11-09 15:20:00,121.54,121.63,121.48,121.6,44179.0,99.0031,99.0764,98.9542,99.052,44179.0
2016-11-09 15:25:00,121.59,121.65,121.45,121.48,33274.0,99.0438,99.0927,98.9298,98.9542,33274.0
2016-11-09 15:30:00,121.46,121.5,121.32,121.39,66208.0,98.938,98.9705,98.8239,98.8809,66208.0
2016-11-09 15:35:00,121.38,121.45,121.07,121.14,54296.0,98.8728,98.9298,98.6203,98.6773,54296.0
2016-11-09 15:40:00,121.12,121.15,121.03,121.12,61584.0,98.661,98.6854,98.5877,98.661,61584.0
2016-11-09 15:45:00,121.12,121.13,120.8,121.0,80122.0,98.661,98.6691,98.4003,98.5632,80122.0
2016-11-09 15:50:00,121.0,121.15,121.0,121.06,71235.0,98.5632,98.6854,98.5632,98.6121,71235.0
2016-11-09 15:55:00,121.07,121.25,121.05,121.15,121667.0,98.6203,98.7669,98.604,98.6854,121667.0
2016-11-10 09:30:00,121.59,122.15,121.58,122.03,68662.0,99.0438,99.5,99.0357,99.4023,68662.0
2016-11-10 09:35:00,122.14,122.68,122.01,122.57,47039.0,99.4919,99.9317,99.386,99.8421,47039.0
2016-11-10 09:40:00,122.59,122.89,122.53,122.84,18060.0,99.8584,100.1028,99.8095,100.0621,18060.0
2016-11-10 09:45:00,122.85,122.99,122.73,122.82,18530.0,100.0702,100.1842,99.9725,100.0458,18530.0
2016-11-10 09:50:00,122.83,122.91,122.76,122.89,24729.0,100.0539,100.1191,99.9969,100.1028,24729.0
2016-11-10 09:55:00,122.88,122.91,122.49,122.66,18273.0,100.0946,100.1191,99.777,99.9154,18273.0
2016-11-10 10:00:00,122.7,122.95,122.57,122.57,27623.0,99.948,100.1517,99.8421,99.8421,27623.0
2016-11-10 10:05:00,122.6,122.87,122.58,122.87,19329.0,99.8666,100.0865,99.8503,100.0865,19329.0
2016-11-10 10:10:00,122.86,122.91,122.59,122.7,34838.0,100.0784,100.1191,99.8584,99.948,34838.0
2016-11-10 10:15:00,122.76,122.84,122.57,122.62,43248.0,99.9969,100.0621,99.8421,99.8829,43248.0
2016-11-10 10:20:00,122.6,122.81,122.58,122.73,23261.0,99.8666,100.0376,99.8503,99.9725,23261.0
2016-11-10 10:25:00,122.74,122.8,122.43,122.43,32672.0,99.9806,100.0295,99.7281,99.7281,32672.0
2016-11-10 10:30:00,122.43,122.7,122.4,122.52,18493.0,99.7281,99.948,99.7036,99.8014,18493.0
2016-11-10 10:35:00,122.53,122.58,122.17,122.32,16702.0,99.8095,99.8503,99.5163,99.6385,16702.0
2016-11-10 10:40:00,122.37,122.9,122.37,122.86,27077.0,99.6792,100.1109,99.6792,100.0784,27077.0
2016-11-10 10:45:00,122.89,123.11,122.84,123.01,48303.0,100.1028,100.282,100.0621,100.2005,48303.0
2016-11-10 10:50:00,123.06,123.17,122.9,122.97,46104.0,100.2413,100.3309,100.1109,100.168,46104.0
2016-11-10 10:55:00,122.93,122.93,122.6,122.69,31618.0,100.1354,100.1354,99.8666,99.9399,31618.0
2016-11-10 11:00:00,122.69,122.8,122.15,122.15,41818.0,99.9399,100.0295,99.5,99.5,41818.0
2016-11-10 11:05:00,122.16,122.59,122.13,122.21,20600.0,99.5082,99.8584,99.4837,99.5489,20600.0
2016-11-10 11:10:00,122.13,122.33,122.07,122.23,9830.0,99.4837,99.6466,99.4348,99.5652,9830.0
2016-11-10 11:15:00,122.4,122.57,122.16,122.16,45679.0,99.7036,99.8421,99.5082,99.5082,45679.0
2016-11-10 11:20:00,122.15,122.45,121.83,122.45,34322.0,99.5,99.7444,99.2393,99.7444,34322.0
2016-11-10 11:25:00,122.47,122.57,122.18,122.18,10997.0,99.7607,99.8421,99.5244,99.5244,10997.0
2016-11-10 11:30:00,122.24,122.42,122.08,122.19,10246.0,99.5733,99.7199,99.443,99.5326,10246.0
2016-11-10 11:35:00,122.2,122.35,121.91,122.13,11637.0,99.5407,99.6629,99.3045,99.4837,11637.0
2016-11-10 11:40:00,122.2,122.61,122.2,122.61,15206.0,99.5407,99.8747,99.5407,99.8747,15206.0
2016-11-10 11:45:00,122.6,122.7,122.14,122.15,16991.0,99.8666,99.948,99.4919,99.5,16991.0
2016-11-10 11:50:00,122.19,122.35,121.96,121.97,14715.0,99.5326,99.6629,99.3452,99.3534,14715.0
2016-11-10 11:55:00,121.97,122.37,121.96,122.1,16167.0,99.3534,99.6792,99.3452,99.4593,16167.0
2016-11-10 12:00:00,122.07,122.48,121.96,122.18,12682.0,99.4348,99.7688,99.3452,99.5244,12682.0
2016-11-10 12:05:00,122.22,122.71,122.22,122.47,11723.0,99.557,99.9562,99.557,99.7607,11723.0
2016-11-10 12:10:00,122.48,122.77,122.48,122.71,9491.0,99.7688,100.005,99.7688,99.9562,9491.0
2016-11-10 12:15:00,122.65,122.78,122.54,122.64,11160.0,99.9073,100.0132,99.8177,99.8991,11160.0
2016-11-10 12:20:00,122.55,122.64,122.48,122.62,9098.0,99.8258,99.8991,99.7688,99.8829,9098.0
2016-11-10 12:25:00,122.59,122.71,122.41,122.57,11716.0,99.8584,99.9562,99.7118,99.8421,11716.0
2016-11-10 12:30:00,122.55,122.61,122.48,122.51,21230.0,99.8258,99.8747,99.7688,99.7933,21230.0
2016-11-10 12:35:00,122.56,122.62,122.5,122.55,5103.0,99.834,99.8829,99.7851,99.8258,5103.0
2016-11-10 12:40:00,122.48,122.53,122.33,122.43,5208.0,99.7688,99.8095,99.6466,99.7281,5208.0
2016-11-10 12:45:00,122.47,122.61,122.47,122.58,5923.0,99.7607,99.8747,99.7607,99.8503,5923.0
2016-11-10 12:50:00,122.57,122.87,122.55,122.8,13604.0,99.8421,100.0865,99.8258,100.0295,13604.0
2016-11-10 12:55:00,122.82,122.84,122.65,122.74,15854.0,100.0458,100.0621,99.9073,99.9806,15854.0
2016-11-10 13:00:00,122.74,122.85,122.68,122.72,10045.0,99.9806,100.0702,99.9317,99.9643,10045.0
2016-11-10 13:05:00,122.75,123.06,122.75,123.04,14689.0,99.9887,100.2413,99.9887,100.225,14689.0
2016-11-10 13:10:00,123.01,123.01,122.59,122.73,10434.0,100.2005,100.2005,99.8584,99.9725,10434.0
2016-11-10 13:15:00,122.69,122.85,122.6,122.6,6454.0,99.9399,100.0702,99.8666,99.8666,6454.0
2016-11-10 13:20:00,122.67,122.8,122.56,122.61,7518.0,99.9236,100.0295,99.834,99.8747,7518.0
2016-11-10 13:25:00,122.57,122.84,122.51,122.81,9735.0,99.8421,100.0621,99.7933,100.0376,9735.0
2016-11-10 13:30:00,122.83,122.88,122.65,122.73,10632.0,100.0539,100.0946,99.9073,99.9725,10632.0
2016-11-10 13:35:00,122.71,123.0,122.71,122.92,10744.0,99.9562,100.1924,99.9562,100.1272,10744.0
2016-11-10 13:40:00,122.95,123.07,122.84,122.91,18762.0,100.1517,100.2494,100.0621,100.1191,18762.0
2016-11-10 13:45:00,122.91,123.23,122.88,123.16,16604.0,100.1191,100.3797,100.0946,100.3227,16604.0
2016-11-10 13:50:00,123.14,123.23,123.03,123.2,8200.0,100.3064,100.3797,100.2168,100.3553,8200.0
2016-11-10 13:55:00,123.15,123.2,122.91,123.0,12076.0,100.3146,100.3553,100.1191,100.1924,12076.0
2016-11-10 14:00:00,123.0,123.14,122.97,123.11,10484.0,100.1924,100.3064,100.168,100.282,10484.0
2016-11-10 14:05:00,123.1,123.2,123.07,123.14,14922.0,100.2738,100.3553,100.2494,100.3064,14922.0
2016-11-10 14:10:00,123.14,123.19,123.02,123.06,8691.0,100.3064,100.3472,100.2087,100.2413,8691.0
2016-11-10 14:15:00,123.02,123.08,122.9,123.08,14174.0,100.2087,100.2576,100.1109,100.2576,14174.0
2016-11-10 14:20:00,123.08,123.16,123.0,123.06,24469.0,100.2576,100.3227,100.1924,100.2413,24469.0
2016-11-10 14:25:00,123.05,123.27,123.04,123.2,6806.0,100.2331,100.4123,100.225,100.3553,6806.0
2016-11-10 14:30:00,123.23,123.34,123.15,123.27,9924.0,100.3797,100.4693,100.3146,100.4123,9924.0
2016-11-10 14:35:00,123.21,123.41,123.15,123.38,9314.0,100.3635,100.5264,100.3146,100.5019,9314.0
2016-11-10 14:40:00,123.38,123.4,123.22,123.27,20534.0,100.5019,100.5182,100.3716,100.4123,20534.0
2016-11-10 14:45:00,123.25,123.36,123.21,123.24,23772.0,100.396,100.4856,100.3635,100.3879,23772.0
2016-11-10 14:50:00,123.23,123.32,123.18,123.27,9770.0,100.3797,100.4531,100.339,100.4123,9770.0
2016-11-10 14:55:00,123.27,123.39,123.22,123.39,9224.0,100.4123,100.5101,100.3716,100.5101,9224.0
2016-11-10 15:00:00,123.41,123.56,123.35,123.56,13801.0,100.5264,100.6486,100.4775,100.6486,13801.0
2016-11-10 15:05:00,123.59,123.59,123.37,123.48,12526.0,100.673,100.673,100.4938,100.5834,12526.0
2016-11-10 15:10:00,123.48,123.55,123.23,123.28,30229.0,100.5834,100.6404,100.3797,100.4205,30229.0
2016-11-10 15:15:00,123.29,123.36,123.22,123.32,17257.0,100.4286,100.4856,100.3716,100.4531,17257.0
2016-11-10 15:20:00,123.32,123.36,123.3,123.32,15732.0,100.4531,100.4856,100.4368,100.4531,15732.0
2016-11-10 15:25:00,123.34,123.4,123.26,123.38,16214.0,100.4693,100.5182,100.4042,100.5019,16214.0
2016-11-10 15:30:00,123.38,123.4,123.09,123.21,50392.0,100.5019,100.5182,100.2657,100.3635,50392.0
2016-11-10 15:35:00,123.23,123.34,123.22,123.28,36902.0,100.3797,100.4693,100.3716,100.4205,36902.0
2016-11-10 15:40:00,123.29,123.29,123.17,123.22,44757.0,100.4286,100.4286,100.3309,100.3716,44757.0
2016-11-10 15:45:00,123.22,123.4,123.09,123.39,43635.0,100.3716,100.5182,100.2657,100.5101,43635.0
2016-11-10 15:50:00,123.39,123.42,123.23,123.29,48327.0,100.5101,100.5345,100.3797,100.4286,48327.0
2016-11-10 15:55:00,123.29,123.31,123.16,123.25,98969.0,100.4286,100.4449,100.3227,100.396,98969.0
2016-11-11 09:30:00,122.76,123.41,122.52,123.41,32913.0,99.9969,100.5264,99.8014,100.5264,32913.0
2016-11-11 09:35:00,123.32,123.97,123.14,123.9,18431.0,100.4531,100.9825,100.3064,100.9255,18431.0
2016-11-11 09:40:00,123.97,124.19,123.84,123.84,24855.0,100.9825,101.1617,100.8766,100.8766,24855.0
2016-11-11 09:45:00,123.87,123.91,123.49,123.54,14870.0,100.9011,100.9337,100.5915,100.6323,14870.0
2016-11-11 09:50:00,123.49,123.56,123.23,123.23,6703.0,100.5915,100.6486,100.3797,100.3797,6703.0
2016-11-11 09:55:00,123.23,123.47,123.08,123.47,7061.0,100.3797,100.5752,100.2576,100.5752,7061.0
2016-11-11 10:00:00,123.45,123.66,123.38,123.51,15878.0,100.5589,100.73,100.5019,100.6078,15878.0
2016-11-11 10:05:00,123.54,123.67,123.38,123.4,16314.0,100.6323,100.7382,100.5019,100.5182,16314.0
2016-11-11 10:10:00,123.35,123.6,123.3,123.52,12655.0,100.4775,100.6811,100.4368,100.616,12655.0
2016-11-11 10:15:00,123.48,123.51,123.11,123.23,13603.0,100.5834,100.6078,100.282,100.3797,13603.0
2016-11-11 10:20:00,123.21,123.33,123.2,123.33,8158.0,100.3635,100.4612,100.3553,100.4612,8158.0
2016-11-11 10:25:00,123.28,123.29,122.93,123.16,8253.0,100.4205,100.4286,100.1354,100.3227,8253.0
2016-11-11 10:30:00,123.21,123.37,123.14,123.26,12209.0,100.3635,100.4938,100.3064,100.4042,12209.0
2016-11-11 10:35:00,123.3,123.3,123.02,123.17,14596.0,100.4368,100.4368,100.2087,100.3309,14596.0
2016-11-11 10:40:00,123.19,123.3,123.12,123.3,8594.0,100.3472,100.4368,100.2901,100.4368,8594.0
2016-11-11 10:45:00,123.3,123.35,123.07,123.09,7580.0,100.4368,100.4775,100.2494,100.2657,7580.0
2016-11-11 10:50:00,123.02,123.32,122.96,123.27,14986.0,100.2087,100.4531,100.1598,100.4123,14986.0
2016-11-11 10:55:00,123.27,123.33,123.12,123.33,9717.0,100.4123,100.4612,100.2901,100.4612,9717.0
2016-11-11 11:00:00,123.3,123.4,123.15,123.4,8807.0,100.4368,100.5182,100.3146,100.5182,8807.0
2016-11-11 11:05:00,123.39,123.42,123.29,123.38,7603.0,100.5101,100.5345,100.4286,100.5019,7603.0
2016-11-11 11:10:00,123.42,123.45,123.27,123.29,12006.0,100.5345,100.5589,100.4123,100.4286,12006.0
2016-11-11 11:15:00,123.33,123.34,123.2,123.26,10429.0,100.4612,100.4693,100.3553,100.4042,10429.0
2016-11-11 11:20:00,123.25,123.25,122.86,122.97,8237.0,100.396,100.396,100.0784,100.168,8237.0
2016-11-11 11:25:00,122.96,123.14,122.87,123.14,9112.0,100.1598,100.3064,100.0865,100.3064,9112.0
2016-11-11 11:30:00,123.16,123.34,123.16,123.26,12834.0,100.3227,100.4693,100.3227,100.4042,12834.0
2016-11-11 11:35:00,123.29,123.37,123.24,123.28,6967.0,100.4286,100.4938,100.3879,100.4205,6967.0
2016-11-11 11:40:00,123.29,123.3,123.1,123.12,7382.0,100.4286,100.4368,100.2738,100.2901,7382.0
2016-11-11 11:45:00,123.06,123.18,123.0,123.0,8223.0,100.2413,100.339,100.1924,100.1924,8223.0
2016-11-11 11:50:00,122.98,123.08,122.9,123.06,6396.0,100.1761,100.2576,100.1109,100.2413,6396.0
2016-11-11 11:55:00,123.07,123.3,123.06,123.18,8800.0,100.2494,100.4368,100.2413,100.339,8800.0
2016-11-11 12:00:00,123.16,123.29,123.15,123.18,8470.0,100.3227,100.4286,100.3146,100.339,8470.0
2016-11-11 12:05:00,123.22,123.3,123.13,123.29,8155.0,100.3716,100.4368,100.2983,100.4286,8155.0
2016-11-11 12:10:00,123.29,123.29,123.21,123.26,5727.0,100.4286,100.4286,100.3635,100.4042,5727.0
2016-11-11 12:15:00,123.27,123.3,123.19,123.19,7716.0,100.4123,100.4368,100.3472,100.3472,7716.0
2016-11-11 12:20:00,123.19,123.25,123.04,123.04,6739.0,100.3472,100.396,100.225,100.225,6739.0
2016-11-11 12:25:00,123.04,123.21,123.02,123.18,6266.0,100.225,100.3635,100.2087,100.339,6266.0
2016-11-11 12:30:00,123.18,123.35,123.18,123.3,9507.0,100.339,100.4775,100.339,100.4368,9507.0
2016-11-11 12:35:00,123.27,123.29,123.23,123.26,7375.0,100.4123,100.4286,100.3797,100.4042,7375.0
2016-11-11 12:40:00,123.27,123.31,123.16,123.27,11793.0,100.4123,100.4449,100.3227,100.4123,11793.0
2016-11-11 12:45:00,123.27,123.32,123.19,123.19,5562.0,100.4123,100.4531,100.3472,100.3472,5562.0
2016-11-11 12:50:00,123.2,123.26,123.09,123.21,8932.0,100.3553,100.4042,100.2657,100.3635,8932.0
2016-11-11 12:55:00,123.24,123.25,123.13,123.24,6988.0,100.3879,100.396,100.2983,100.3879,6988.0
2016-11-11 13:00:00,123.27,123.35,123.25,123.27,6802.0,100.4123,100.4775,100.396,100.4123,6802.0
2016-11-11 13:05:00,123.29,123.32,123.19,123.28,8117.0,100.4286,100.4531,100.3472,100.4205,8117.0
2016-11-11 13:10:00,123.28,123.34,123.26,123.28,4715.0,100.4205,100.4693,100.4042,100.4205,4715.0
2016-11-11 13:15:00,123.29,123.32,123.17,123.22,8668.0,100.4286,100.4531,100.3309,100.3716,8668.0
2016-11-11 13:20:00,123.21,123.47,123.21,123.45,5482.0,100.3635,100.5752,100.3635,100.5589,5482.0
2016-11-11 13:25:00,123.47,123.52,123.41,123.46,10033.0,100.5752,100.616,100.5264,100.5671,10033.0
2016-11-11 13:30:00,123.52,123.57,123.47,123.53,8338.0,100.616,100.6567,100.5752,100.6241,8338.0
2016-11-11 13:35:00,123.52,123.65,123.46,123.55,20726.0,100.616,100.7219,100.5671,100.6404,20726.0
2016-11-11 13:40:00,123.51,123.65,123.5,123.61,25796.0,100.6078,100.7219,100.5997,100.6893,25796.0
2016-11-11 13:45:00,123.59,123.69,123.59,123.64,31648.0,100.673,100.7544,100.673,100.7137,31648.0
2016-11-11 13:50:00,123.62,123.63,123.55,123.6,26531.0,100.6974,100.7056,100.6404,100.6811,26531.0
2016-11-11 13:55:00,123.59,123.6,123.38,123.38,8434.0,100.673,100.6811,100.5019,100.5019,8434.0
2016-11-11 14:00:00,123.37,123.63,123.29,123.53,20856.0,100.4938,100.7056,100.4286,100.6241,20856.0
2016-11-11 14:05:00,123.51,123.62,123.5,123.56,14285.0,100.6078,100.6974,100.5997,100.6486,14285.0
2016-11-11 14:10:00,123.53,123.55,123.47,123.48,11252.0,100.6241,100.6404,100.5752,100.5834,11252.0
2016-11-11 14:15:00,123.49,123.5,123.37,123.5,12640.0,100.5915,100.5997,100.4938,100.5997,12640.0
2016-11-11 14:20:00,123.49,123.59,123.45,123.51,9936.0,100.5915,100.673,100.5589,100.6078,9936.0
2016-11-11 14:25:00,123.51,123.58,123.46,123.46,11158.0,100.6078,100.6648,100.5671,100.5671,11158.0
2016-11-11 14:30:00,123.46,123.62,123.46,123.56,8803.0,100.5671,100.6974,100.5671,100.6486,8803.0
2016-11-11 14:35:00,123.51,123.57,123.44,123.54,7918.0,100.6078,100.6567,100.5508,100.6323,7918.0
2016-11-11 14:40:00,123.56,123.66,123.55,123.56,5095.0,100.6486,100.73,100.6404,100.6486,5095.0
2016-11-11 14:45:00,123.58,123.59,123.47,123.47,8921.0,100.6648,100.673,100.5752,100.5752,8921.0
2016-11-11 14:50:00,123.48,123.52,123.47,123.49,4060.0,100.5834,100.616,100.5752,100.5915,4060.0
2016-11-11 14:55:00,123.5,123.59,123.41,123.41,8297.0,100.5997,100.673,100.5264,100.5264,8297.0
2016-11-11 15:00:00,123.37,123.45,123.33,123.44,15987.0,100.4938,100.5589,100.4612,100.5508,15987.0
2016-11-11 15:05:00,123.45,123.46,123.34,123.43,12899.0,100.5589,100.5671,100.4693,100.5427,12899.0
2016-11-11 15:10:00,123.43,123.57,123.36,123.54,14525.0,100.5427,100.6567,100.4856,100.6323,14525.0
2016-11-11 15:15:00,123.55,123.63,123.55,123.57,10881.0,100.6404,100.7056,100.6404,100.6567,10881.0
2016-11-11 15:20:00,123.57,123.68,123.55,123.6,18910.0,100.6567,100.7463,100.6404,100.6811,18910.0
2016-11-11 15:25:00,123.56,123.59,123.52,123.57,18669.0,100.6486,100.673,100.616,100.6567,18669.0
2016-11-11 15:30:00,123.56,123.61,123.53,123.59,28272.0,100.6486,100.6893,100.6241,100.673,28272.0
2016-11-11 15:35:00,123.62,123.63,123.51,123.53,21199.0,100.6974,100.7056,100.6078,100.6241,21199.0
2016-11-11 15:40:00,123.55,123.57,123.48,123.55,24771.0,100.6404,100.6567,100.5834,100.6404,24771.0
2016-11-11 15:45:00,123.59,123.82,123.57,123.8,45754.0,100.673,100.8603,100.6567,100.844,45754.0
2016-11-11 15:50:00,123.8,123.84,123.76,123.81,42379.0,100.844,100.8766,100.8115,100.8522,42379.0
2016-11-11 15:55:00,123.82,123.92,123.71,123.88,149288.0,100.8603,100.9418,100.7707,100.9092,149288.0
2016-11-14 09:30:00,124.48,124.92,124.47,124.76,18540.0,101.398,101.7564,101.3898,101.626,18540.0
2016-11-14 09:35:00,124.79,124.97,124.46,124.71,11308.0,101.6505,101.7971,101.3817,101.5853,11308.0
2016-11-14 09:40:00,124.56,124.56,124.19,124.32,7115.0,101.4631,101.4631,101.1617,101.2676,7115.0
2016-11-14 09:45:00,124.34,124.55,124.27,124.29,7965.0,101.2839,101.455,101.2269,101.2432,7965.0
2016-11-14 09:50:00,124.27,124.43,124.12,124.18,10229.0,101.2269,101.3572,101.1047,101.1536,10229.0
2016-11-14 09:55:00,124.23,124.23,124.04,124.14,4937.0,101.1943,101.1943,101.0395,101.121,4937.0
2016-11-14 10:00:00,124.12,124.33,124.05,124.26,11239.0,101.1047,101.2758,101.0477,101.2188,11239.0
2016-11-14 10:05:00,124.26,124.57,124.23,124.42,11322.0,101.2188,101.4713,101.1943,101.3491,11322.0
2016-11-14 10:10:00,124.39,124.53,124.33,124.53,10273.0,101.3246,101.4387,101.2758,101.4387,10273.0
2016-11-14 10:15:00,124.48,124.72,124.41,124.69,19035.0,101.398,101.5935,101.3409,101.569,19035.0
2016-11-14 10:20:00,124.73,124.75,124.54,124.58,11269.0,101.6016,101.6179,101.4468,101.4794,11269.0
2016-11-14 10:25:00,124.59,124.8,124.52,124.79,19236.0,101.4876,101.6586,101.4305,101.6505,19236.0
2016-11-14 10:30:00,124.77,124.79,124.52,124.56,20793.0,101.6342,101.6505,101.4305,101.4631,20793.0
2016-11-14 10:35:00,124.53,124.69,124.35,124.37,39729.0,101.4387,101.569,101.2921,101.3084,39729.0
2016-11-14 10:40:00,124.4,124.42,124.22,124.25,16022.0,101.3328,101.3491,101.1862,101.2106,16022.0
2016-11-14 10:45:00,124.25,124.3,124.05,124.07,5985.0,101.2106,101.2513,101.0477,101.064,5985.0
2016-11-14 10:50:00,124.11,124.16,123.91,124.1,13111.0,101.0966,101.1373,100.9337,101.0884,13111.0
2016-11-14 10:55:00,124.06,124.15,123.96,124.02,5986.0,101.0558,101.1291,100.9744,101.0233,5986.0
2016-11-14 11:00:00,123.96,124.01,123.88,123.91,4644.0,100.9744,101.0151,100.9092,100.9337,4644.0
2016-11-14 11:05:00,123.89,123.94,123.77,123.87,8548.0,100.9174,100.9581,100.8196,100.9011,8548.0
2016-11-14 11:10:00,123.85,123.92,123.72,123.81,11815.0,100.8848,100.9418,100.7789,100.8522,11815.0
2016-11-14 11:15:00,123.81,123.88,123.79,123.86,8946.0,100.8522,100.9092,100.8359,100.8929,8946.0
2016-11-14 11:20:00,123.88,123.99,123.8,123.94,30918.0,100.9092,100.9988,100.844,100.9581,30918.0
2016-11-14 11:25:00,123.96,124.11,123.92,124.09,7748.0,100.9744,101.0966,100.9418,101.0803,7748.0
2016-11-14 11:30:00,124.09,124.18,124.02,124.18,7197.0,101.0803,101.1536,101.0233,101.1536,7197.0
2016-11-14 11:35:00,124.19,124.33,124.19,124.28,10202.0,101.1617,101.2758,101.1617,101.235,10202.0
2016-11-14 11:40:00,124.24,124.29,124.13,124.29,5749.0,101.2025,101.2432,101.1129,101.2432,5749.0
2016-11-14 11:45:00,124.26,124.45,124.22,124.41,7296.0,101.2188,101.3735,101.1862,101.3409,7296.0
2016-11-14 11:50:00,124.44,124.5,124.36,124.44,7985.0,101.3654,101.4143,101.3002,101.3654,7985.0
2016-11-14 11:55:00,124.44,124.46,124.17,124.22,7868.0,101.3654,101.3817,101.1454,101.1862,7868.0
2016-11-14 12:00:00,124.25,124.25,124.08,124.13,5028.0,101.2106,101.2106,101.0721,101.1129,5028.0
2016-11-14 12:05:00,124.15,124.24,124.07,124.09,5063.0,101.1291,101.2025,101.064,101.0803,5063.0
2016-11-14 12:10:00,124.09,124.11,124.05,124.1,6183.0,101.0803,101.0966,101.0477,101.0884,6183.0
2016-11-14 12:15:00,124.09,124.09,123.97,124.05,7649.0,101.0803,101.0803,100.9825,101.0477,7649.0
2016-11-14 12:20:00,124.0,124.06,123.91,123.91,5162.0,101.007,101.0558,100.9337,100.9337,5162.0
2016-11-14 12:25:00,123.94,123.95,123.86,123.9,3208.0,100.9581,100.9662,100.8929,100.9255,3208.0
2016-11-14 12:30:00,123.9,123.94,123.81,123.84,6870.0,100.9255,100.9581,100.8522,100.8766,6870.0
2016-11-14 12:35:00,123.83,124.0,123.8,124.0,6069.0,100.8685,101.007,100.844,101.007,6069.0
2016-11-14 12:40:00,124.05,124.05,123.83,123.83,7266.0,101.0477,101.0477,100.8685,100.8685,7266.0
2016-11-14 12:45:00,123.86,123.89,123.78,123.84,5266.0,100.8929,100.9174,100.8278,100.8766,5266.0
2016-11-14 12:50:00,123.81,123.96,123.81,123.89,4361.0,100.8522,100.9744,100.8522,100.9174,4361.0
2016-11-14 12:55:00,123.82,123.89,123.7,123.83,4200.0,100.8603,100.9174,100.7626,100.8685,4200.0
2016-11-14 13:00:00,123.9,124.04,123.89,123.9,3901.0,100.9255,101.0395,100.9174,100.9255,3901.0
2016-11-14 13:05:00,123.9,124.13,123.9,124.13,6794.0,100.9255,101.1129,100.9255,101.1129,6794.0
2016-11-14 13:10:00,124.14,124.15,124.06,124.15,7328.0,101.121,101.1291,101.0558,101.1291,7328.0
2016-11-14 13:15:00,124.17,124.21,124.05,124.12,5602.0,101.1454,101.178,101.0477,101.1047,5602.0
2016-11-14 13:20:00,124.08,124.11,124.03,124.09,3260.0,101.0721,101.0966,101.0314,101.0803,3260.0
2016-11-14 13:25:00,124.06,124.11,123.97,124.06,6600.0,101.0558,101.0966,100.9825,101.0558,6600.0
2016-11-14 13:30:00,124.07,124.26,124.01,124.01,6150.0,101.064,101.2188,101.0151,101.0151,6150.0
2016-11-14 13:35:00,124.07,124.07,123.99,124.02,2126.0,101.064,101.064,100.9988,101.0233,2126.0
2016-11-14 13:40:00,124.01,124.03,123.96,123.98,6100.0,101.0151,101.0314,100.9744,100.9907,6100.0
2016-11-14 13:45:00,124.05,124.07,123.88,123.88,5818.0,101.0477,101.064,100.9092,100.9092,5818.0
2016-11-14 13:50:00,123.91,124.0,123.89,123.97,7455.0,100.9337,101.007,100.9174,100.9825,7455.0
2016-11-14 13:55:00,123.94,123.97,123.76,123.82,5169.0,100.9581,100.9825,100.8115,100.8603,5169.0
2016-11-14 14:00:00,123.79,123.83,123.68,123.68,3722.0,100.8359,100.8685,100.7463,100.7463,3722.0
2016-11-14 14:05:00,123.67,123.86,123.64,123.85,18132.0,100.7382,100.8929,100.7137,100.8848,18132.0
2016-11-14 14:10:00,123.83,123.89,123.78,123.81,6290.0,100.8685,100.9174,100.8278,100.8522,6290.0
2016-11-14 14:15:00,123.78,123.82,123.7,123.75,5200.0,100.8278,100.8603,100.7626,100.8033,5200.0
2016-11-14 14:20:00,123.77,123.77,123.64,123.65,6566.0,100.8196,100.8196,100.7137,100.7219,6566.0
2016-11-14 14:25:00,123.66,123.68,123.58,123.58,6148.0,100.73,100.7463,100.6648,100.6648,6148.0
2016-11-14 14:30:00,123.6,123.68,123.55,123.61,5300.0,100.6811,100.7463,100.6404,100.6893,5300.0
2016-11-14 14:35:00,123.63,123.68,123.59,123.6,7421.0,100.7056,100.7463,100.673,100.6811,7421.0
2016-11-14 14:40:00,123.61,123.62,123.45,123.54,7167.0,100.6893,100.6974,100.5589,100.6323,7167.0
2016-11-14 14:45:00,123.49,123.61,123.48,123.56,6262.0,100.5915,100.6893,100.5834,100.6486,6262.0
2016-11-14 14:50:00,123.57,123.66,123.52,123.65,3100.0,100.6567,100.73,100.616,100.7219,3100.0
2016-11-14 14:55:00,123.62,123.66,123.56,123.66,32022.0,100.6974,100.73,100.6486,100.73,32022.0
2016-11-14 15:00:00,123.61,123.65,123.53,123.53,11355.0,100.6893,100.7219,100.6241,100.6241,11355.0
2016-11-14 15:05:00,123.54,123.54,123.47,123.48,9491.0,100.6323,100.6323,100.5752,100.5834,9491.0
2016-11-14 15:10:00,123.5,123.55,123.48,123.51,9158.0,100.5997,100.6404,100.5834,100.6078,9158.0
2016-11-14 15:15:00,123.52,123.61,123.52,123.55,12606.0,100.616,100.6893,100.616,100.6404,12606.0
2016-11-14 15:20:00,123.57,123.61,123.51,123.56,19973.0,100.6567,100.6893,100.6078,100.6486,19973.0
2016-11-14 15:25:00,123.55,123.58,123.49,123.51,13286.0,100.6404,100.6648,100.5915,100.6078,13286.0
2016-11-14 15:30:00,123.54,123.64,123.54,123.62,31514.0,100.6323,100.7137,100.6323,100.6974,31514.0
2016-11-14 15:35:00,123.61,123.61,123.47,123.47,19366.0,100.6893,100.6893,100.5752,100.5752,19366.0
2016-11-14 15:40:00,123.47,123.5,123.31,123.32,39358.0,100.5752,100.5997,100.4449,100.4531,39358.0
2016-11-14 15:45:00,123.33,123.38,123.26,123.34,22841.0,100.4612,100.5019,100.4042,100.4693,22841.0
2016-11-14 15:50:00,123.35,123.45,123.33,123.42,21614.0,100.4775,100.5589,100.4612,100.5345,21614.0
2016-11-14 15:55:00,123.43,123.51,123.4,123.48,43340.0,100.5427,100.6078,100.5182,100.5834,43340.0
2016-11-15 09:30:00,123.27,123.37,123.06,123.22,24212.0,100.4123,100.4938,100.2413,100.3716,24212.0
2016-11-15 09:35:00,123.39,123.39,123.07,123.32,7947.0,100.5101,100.5101,100.2494,100.4531,7947.0
2016-11-15 09:40:00,123.25,123.27,122.79,122.95,12406.0,100.396,100.4123,100.0213,100.1517,12406.0
2016-11-15 09:45:00,122.91,122.98,122.6,122.74,21753.0,100.1191,100.1761,99.8666,99.9806,21753.0
2016-11-15 09:50:00,122.8,123.01,122.78,122.96,4188.0,100.0295,100.2005,100.0132,100.1598,4188.0
2016-11-15 09:55:00,122.97,123.07,122.84,122.84,6769.0,100.168,100.2494,100.0621,100.0621,6769.0
2016-11-15 10:00:00,122.78,122.89,122.63,122.85,10169.0,100.0132,100.1028,99.891,100.0702,10169.0
2016-11-15 10:05:00,122.85,123.08,122.85,123.02,10924.0,100.0702,100.2576,100.0702,100.2087,10924.0
2016-11-15 10:10:00,123.04,123.25,123.03,123.23,14111.0,100.225,100.396,100.2168,100.3797,14111.0
2016-11-15 10:15:00,123.22,123.3,123.09,123.13,6400.0,100.3716,100.4368,100.2657,100.2983,6400.0
2016-11-15 10:20:00,123.09,123.19,123.09,123.19,8094.0,100.2657,100.3472,100.2657,100.3472,8094.0
2016-11-15 10:25:00,123.16,123.21,123.02,123.21,7978.0,100.3227,100.3635,100.2087,100.3635,7978.0
2016-11-15 10:30:00,123.19,123.28,123.18,123.22,7053.0,100.3472,100.4205,100.339,100.3716,7053.0
2016-11-15 10:35:00,123.22,123.34,123.19,123.29,10043.0,100.3716,100.4693,100.3472,100.4286,10043.0
2016-11-15 10:40:00,123.28,123.37,123.25,123.37,6916.0,100.4205,100.4938,100.396,100.4938,6916.0
2016-11-15 10:45:00,123.39,123.43,123.31,123.37,6597.0,100.5101,100.5427,100.4449,100.4938,6597.0
2016-11-15 10:50:00,123.37,123.38,123.11,123.2,24741.0,100.4938,100.5019,100.282,100.3553,24741.0
2016-11-15 10:55:00,123.22,123.25,123.14,123.15,6864.0,100.3716,100.396,100.3064,100.3146,6864.0
2016-11-15 11:00:00,123.14,123.26,123.1,123.26,7650.0,100.3064,100.4042,100.2738,100.4042,7650.0
2016-11-15 11:05:00,123.25,123.35,123.25,123.35,10647.0,100.396,100.4775,100.396,100.4775,10647.0
2016-11-15 11:10:00,123.36,123.39,123.26,123.32,7380.0,100.4856,100.5101,100.4042,100.4531,7380.0
2016-11-15 11:15:00,123.32,123.36,123.25,123.26,4946.0,100.4531,100.4856,100.396,100.4042,4946.0
2016-11-15 11:20:00,123.27,123.28,123.1,123.13,9408.0,100.4123,100.4205,100.2738,100.2983,9408.0
2016-11-15 11:25:00,123.11,123.32,123.11,123.3,5102.0,100.282,100.4531,100.282,100.4368,5102.0
2016-11-15 11:30:00,123.28,123.41,123.28,123.35,18715.0,100.4205,100.5264,100.4205,100.4775,18715.0
2016-11-15 11:35:00,123.41,123.41,123.27,123.27,5195.0,100.5264,100.5264,100.4123,100.4123,5195.0
2016-11-15 11:40:00,123.26,123.29,123.2,123.2,8564.0,100.4042,100.4286,100.3553,100.3553,8564.0
2016-11-15 11:45:00,123.23,123.23,123.11,123.18,6927.0,100.3797,100.3797,100.282,100.339,6927.0
2016-11-15 11:50:00,123.17,123.23,123.13,123.19,4571.0,100.3309,100.3797,100.2983,100.3472,4571.0
2016-11-15 11:55:00,123.22,123.23,123.11,123.21,5110.0,100.3716,100.3797,100.282,100.3635,5110.0
2016-11-15 12:00:00,123.18,123.41,123.18,123.4,7213.0,100.339,100.5264,100.339,100.5182,7213.0
2016-11-15 12:05:00,123.42,123.62,123.42,123.61,10254.0,100.5345,100.6974,100.5345,100.6893,10254.0
2016-11-15 12:10:00,123.61,123.64,123.6,123.61,5555.0,100.6893,100.7137,100.6811,100.6893,5555.0
2016-11-15 12:15:00,123.59,123.7,123.58,123.67,5365.0,100.673,100.7626,100.6648,100.7382,5365.0
2016-11-15 12:20:00,123.69,123.71,123.67,123.71,6802.0,100.7544,100.7707,100.7382,100.7707,6802.0
2016-11-15 12:25:00,123.73,123.74,123.7,123.74,3207.0,100.787,100.7952,100.7626,100.7952,3207.0
2016-11-15 12:30:00,123.74,123.8,123.73,123.78,6830.0,100.7952,100.844,100.787,100.8278,6830.0
2016-11-15 12:35:00,123.79,123.79,123.63,123.68,7636.0,100.8359,100.8359,100.7056,100.7463,7636.0
2016-11-15 12:40:00,123.68,123.7,123.56,123.56,5835.0,100.7463,100.7626,100.6486,100.6486,5835.0
2016-11-15 12:45:00,123.54,123.63,123.54,123.62,4076.0,100.6323,100.7056,100.6323,100.6974,4076.0
2016-11-15 12:50:00,123.63,123.63,123.55,123.58,4805.0,100.7056,100.7056,100.6404,100.6648,4805.0
2016-11-15 12:55:00,123.59,123.63,123.57,123.57,3758.0,100.673,100.7056,100.6567,100.6567,3758.0
2016-11-15 13:00:00,123.57,123.66,123.57,123.65,8399.0,100.6567,100.73,100.6567,100.7219,8399.0
2016-11-15 13:05:00,123.65,123.69,123.62,123.62,6800.0,100.7219,100.7544,100.6974,100.6974,6800.0
2016-11-15 13:10:00,123.63,123.7,123.63,123.7,3372.0,100.7056,100.7626,100.7056,100.7626,3372.0
2016-11-15 13:15:00,123.71,123.74,123.7,123.74,5899.0,100.7707,100.7952,100.7626,100.7952,5899.0
2016-11-15 13:20:00,123.74,123.79,123.73,123.79,3101.0,100.7952,100.8359,100.787,100.8359,3101.0
2016-11-15 13:25:00,123.79,123.83,123.77,123.78,7300.0,100.8359,100.8685,100.8196,100.8278,7300.0
2016-11-15 13:30:00,123.79,123.8,123.73,123.75,9288.0,100.8359,100.844,100.787,100.8033,9288.0
2016-11-15 13:35:00,123.75,123.86,123.74,123.86,7499.0,100.8033,100.8929,100.7952,100.8929,7499.0
2016-11-15 13:40:00,123.85,123.91,123.8,123.8,7011.0,100.8848,100.9337,100.844,100.844,7011.0
2016-11-15 13:45:00,123.83,123.83,123.75,123.8,4396.0,100.8685,100.8685,100.8033,100.844,4396.0
2016-11-15 13:50:00,123.79,123.93,123.79,123.93,6912.0,100.8359,100.9499,100.8359,100.9499,6912.0
2016-11-15 13:55:00,123.92,123.93,123.87,123.88,10708.0,100.9418,100.9499,100.9011,100.9092,10708.0
2016-11-15 14:00:00,123.89,123.96,123.89,123.91,11057.0,100.9174,100.9744,100.9174,100.9337,11057.0
2016-11-15 14:05:00,123.9,123.99,123.9,123.99,6707.0,100.9255,100.9988,100.9255,100.9988,6707.0
2016-11-15 14:10:00,124.01,124.15,123.99,124.15,6800.0,101.0151,101.1291,100.9988,101.1291,6800.0
2016-11-15 14:15:00,124.11,124.12,124.07,124.08,8853.0,101.0966,101.1047,101.064,101.0721,8853.0
2016-11-15 14:20:00,124.07,124.09,123.98,123.98,8540.0,101.064,101.0803,100.9907,100.9907,8540.0
2016-11-15 14:25:00,123.99,124.11,123.98,124.1,10249.0,100.9988,101.0966,100.9907,101.0884,10249.0
2016-11-15 14:30:00,124.11,124.23,124.07,124.21,3485.0,101.0966,101.1943,101.064,101.178,3485.0
2016-11-15 14:35:00,124.25,124.35,124.23,124.33,11305.0,101.2106,101.2921,101.1943,101.2758,11305.0
2016-11-15 14:40:00,124.31,124.44,124.28,124.44,9831.0,101.2595,101.3654,101.235,101.3654,9831.0
2016-11-15 14:45:00,124.44,124.62,124.4,124.58,15131.0,101.3654,101.512,101.3328,101.4794,15131.0
2016-11-15 14:50:00,124.59,124.71,124.56,124.68,22291.0,101.4876,101.5853,101.4631,101.5609,22291.0
2016-11-15 14:55:00,124.67,124.77,124.64,124.7,26473.0,101.5527,101.6342,101.5283,101.5772,26473.0
2016-11-15 15:00:00,124.69,124.8,124.64,124.66,15997.0,101.569,101.6586,101.5283,101.5446,15997.0
2016-11-15 15:05:00,124.67,124.69,124.55,124.6,15336.0,101.5527,101.569,101.455,101.4957,15336.0
2016-11-15 15:10:00,124.59,124.63,124.55,124.62,8200.0,101.4876,101.5201,101.455,101.512,8200.0
2016-11-15 15:15:00,124.61,124.71,124.61,124.66,28431.0,101.5039,101.5853,101.5039,101.5446,28431.0
2016-11-15 15:20:00,124.67,124.79,124.66,124.73,14586.0,101.5527,101.6505,101.5446,101.6016,14586.0
2016-11-15 15:25:00,124.73,124.85,124.71,124.82,21557.0,101.6016,101.6994,101.5853,101.6749,21557.0
2016-11-15 15:30:00,124.82,124.88,124.8,124.84,31385.0,101.6749,101.7238,101.6586,101.6912,31385.0
2016-11-15 15:35:00,124.84,124.93,124.82,124.93,30583.0,101.6912,101.7645,101.6749,101.7645,30583.0
2016-11-15 15:40:00,124.93,124.94,124.82,124.82,32521.0,101.7645,101.7727,101.6749,101.6749,32521.0
2016-11-15 15:45:00,124.84,124.89,124.82,124.85,35376.0,101.6912,101.7319,101.6749,101.6994,35376.0
2016-11-15 15:50:00,124.85,124.85,124.77,124.81,44661.0,101.6994,101.6994,101.6342,101.6668,44661.0
2016-11-15 15:55:00,124.82,124.98,124.81,124.97,76721.0,101.6749,101.8052,101.6668,101.7971,76721.0
2016-11-16 09:30:00,124.63,124.9,124.4,124.88,20647.0,101.5201,101.7401,101.3328,101.7238,20647.0
2016-11-16 09:35:00,124.79,124.98,124.75,124.9,13176.0,101.6505,101.8052,101.6179,101.7401,13176.0
2016-11-16 09:40:00,124.96,125.14,124.86,125.1,12224.0,101.789,101.9356,101.7075,101.903,12224.0
2016-11-16 09:45:00,125.15,125.15,124.81,124.85,9887.0,101.9437,101.9437,101.6668,101.6994,9887.0
2016-11-16 09:50:00,124.89,124.89,124.62,124.71,8123.0,101.7319,101.7319,101.512,101.5853,8123.0
2016-11-16 09:55:00,124.67,124.74,124.53,124.53,10040.0,101.5527,101.6097,101.4387,101.4387,10040.0
2016-11-16 10:00:00,124.56,124.62,124.47,124.55,9713.0,101.4631,101.512,101.3898,101.455,9713.0
2016-11-16 10:05:00,124.53,124.59,124.48,124.58,11421.0,101.4387,101.4876,101.398,101.4794,11421.0
2016-11-16 10:10:00,124.59,124.63,124.43,124.43,23811.0,101.4876,101.5201,101.3572,101.3572,23811.0
2016-11-16 10:15:00,124.41,124.49,124.33,124.34,7925.0,101.3409,101.4061,101.2758,101.2839,7925.0
2016-11-16 10:20:00,124.32,124.44,124.32,124.37,10332.0,101.2676,101.3654,101.2676,101.3084,10332.0
2016-11-16 10:25:00,124.35,124.37,124.17,124.27,11776.0,101.2921,101.3084,101.1454,101.2269,11776.0
2016-11-16 10:30:00,124.23,124.23,124.14,124.2,5944.0,101.1943,101.1943,101.121,101.1699,5944.0
2016-11-16 10:35:00,124.22,124.29,124.08,124.08,40565.0,101.1862,101.2432,101.0721,101.0721,40565.0
2016-11-16 10:40:00,124.11,124.27,124.04,124.17,50161.0,101.0966,101.2269,101.0395,101.1454,50161.0
2016-11-16 10:45:00,124.19,124.3,124.16,124.16,17778.0,101.1617,101.2513,101.1373,101.1373,17778.0
2016-11-16 10:50:00,124.19,124.31,124.16,124.31,10907.0,101.1617,101.2595,101.1373,101.2595,10907.0
2016-11-16 10:55:00,124.31,124.41,124.29,124.41,12593.0,101.2595,101.3409,101.2432,101.3409,12593.0
2016-11-16 11:00:00,124.39,124.41,124.18,124.29,12889.0,101.3246,101.3409,101.1536,101.2432,12889.0
2016-11-16 11:05:00,124.29,124.34,124.22,124.22,4988.0,101.2432,101.2839,101.1862,101.1862,4988.0
2016-11-16 11:10:00,124.27,124.32,124.21,124.28,7749.0,101.2269,101.2676,101.178,101.235,7749.0
2016-11-16 11:15:00,124.27,124.37,124.22,124.37,13382.0,101.2269,101.3084,101.1862,101.3084,13382.0
2016-11-16 11:20:00,124.37,124.38,124.32,124.36,7825.0,101.3084,101.3165,101.2676,101.3002,7825.0
2016-11-16 11:25:00,124.38,124.42,124.33,124.4,10089.0,101.3165,101.3491,101.2758,101.3328,10089.0
2016-11-16 11:30:00,124.38,124.4,124.32,124.36,6655.0,101.3165,101.3328,101.2676,101.3002,6655.0
2016-11-16 11:35:00,124.34,124.38,124.3,124.34,11432.0,101.2839,101.3165,101.2513,101.2839,11432.0
2016-11-16 11:40:00,124.34,124.41,124.24,124.24,12823.0,101.2839,101.3409,101.2025,101.2025,12823.0
2016-11-16 11:45:00,124.23,124.34,124.23,124.28,10599.0,101.1943,101.2839,101.1943,101.235,10599.0
2016-11-16 11:50:00,124.31,124.36,124.24,124.33,10522.0,101.2595,101.3002,101.2025,101.2758,10522.0
2016-11-16 11:55:00,124.33,124.34,124.15,124.15,8844.0,101.2758,101.2839,101.1291,101.1291,8844.0
2016-11-16 12:00:00,124.15,124.16,124.0,124.04,9146.0,101.1291,101.1373,101.007,101.0395,9146.0
2016-11-16 12:05:00,124.08,124.08,123.97,123.99,5707.0,101.0721,101.0721,100.9825,100.9988,5707.0
2016-11-16 12:10:00,123.99,124.08,123.97,124.06,6865.0,100.9988,101.0721,100.9825,101.0558,6865.0
2016-11-16 12:15:00,124.07,124.1,123.93,123.94,7582.0,101.064,101.0884,100.9499,100.9581,7582.0
2016-11-16 12:20:00,123.94,123.96,123.9,123.94,2901.0,100.9581,100.9744,100.9255,100.9581,2901.0
2016-11-16 12:25:00,123.91,123.99,123.91,123.92,5835.0,100.9337,100.9988,100.9337,100.9418,5835.0
2016-11-16 12:30:00,123.95,124.0,123.92,124.0,2851.0,100.9662,101.007,100.9418,101.007,2851.0
2016-11-16 12:35:00,124.01,124.11,124.01,124.06,6550.0,101.0151,101.0966,101.0151,101.0558,6550.0
2016-11-16 12:40:00,124.08,124.08,124.0,124.0,2312.0,101.0721,101.0721,101.007,101.007,2312.0
2016-11-16 12:45:00,124.01,124.05,123.95,123.96,7872.0,101.0151,101.0477,100.9662,100.9744,7872.0
2016-11-16 12:50:00,123.98,124.12,123.97,124.12,4599.0,100.9907,101.1047,100.9825,101.1047,4599.0
2016-11-16 12:55:00,124.12,124.17,124.11,124.14,7725.0,101.1047,101.1454,101.0966,101.121,7725.0
2016-11-16 13:00:00,124.14,124.17,124.03,124.07,6400.0,101.121,101.1454,101.0314,101.064,6400.0
2016-11-16 13:05:00,124.05,124.11,124.04,124.06,4153.0,101.0477,101.0966,101.0395,101.0558,4153.0
2016-11-16 13:10:00,124.08,124.15,124.07,124.14,5870.0,101.0721,101.1291,101.064,101.121,5870.0
2016-11-16 13:15:00,124.13,124.13,124.03,124.03,3190.0,101.1129,101.1129,101.0314,101.0314,3190.0
2016-11-16 13:20:00,124.02,124.04,123.94,124.04,5342.0,101.0233,101.0395,100.9581,101.0395,5342.0
2016-11-16 13:25:00,124.01,124.05,124.0,124.01,4508.0,101.0151,101.0477,101.007,101.0151,4508.0
2016-11-16 13:30:00,124.0,124.14,124.0,124.14,6166.0,101.007,101.121,101.007,101.121,6166.0
2016-11-16 13:35:00,124.11,124.18,124.07,124.18,3967.0,101.0966,101.1536,101.064,101.1536,3967.0
2016-11-16 13:40:00,124.18,124.22,124.16,124.2,6658.0,101.1536,101.1862,101.1373,101.1699,6658.0
2016-11-16 13:45:00,124.23,124.23,124.19,124.19,7274.0,101.1943,101.1943,101.1617,101.1617,7274.0
2016-11-16 13:50:00,124.19,124.32,124.19,124.31,5100.0,101.1617,101.2676,101.1617,101.2595,5100.0
2016-11-16 13:55:00,124.32,124.36,124.29,124.32,9773.0,101.2676,101.3002,101.2432,101.2676,9773.0
2016-11-16 14:00:00,124.33,124.33,124.29,124.33,10209.0,101.2758,101.2758,101.2432,101.2758,10209.0
2016-11-16 14:05:00,124.32,124.45,124.31,124.45,7388.0,101.2676,101.3735,101.2595,101.3735,7388.0
2016-11-16 14:10:00,124.44,124.55,124.43,124.55,12567.0,101.3654,101.455,101.3572,101.455,12567.0
2016-11-16 14:15:00,124.55,124.55,124.5,124.52,11165.0,101.455,101.455,101.4143,101.4305,11165.0
2016-11-16 14:20:00,124.51,124.55,124.48,124.49,5711.0,101.4224,101.455,101.398,101.4061,5711.0
2016-11-16 14:25:00,124.48,124.52,124.47,124.51,7075.0,101.398,101.4305,101.3898,101.4224,7075.0
2016-11-16 14:30:00,124.5,124.64,124.49,124.62,6691.0,101.4143,101.5283,101.4061,101.512,6691.0
2016-11-16 14:35:00,124.62,124.64,124.58,124.63,10670.0,101.512,101.5283,101.4794,101.5201,10670.0
2016-11-16 14:40:00,124.64,124.75,124.62,124.67,8669.0,101.5283,101.6179,101.512,101.5527,8669.0
2016-11-16 14:45:00,124.67,124.67,124.62,124.65,10122.0,101.5527,101.5527,101.512,101.5364,10122.0
2016-11-16 14:50:00,124.66,124.73,124.64,124.72,15143.0,101.5446,101.6016,101.5283,101.5935,15143.0
2016-11-16 14:55:00,124.69,124.78,124.69,124.77,13500.0,101.569,101.6423,101.569,101.6342,13500.0
2016-11-16 15:00:00,124.76,124.83,124.75,124.8,10646.0,101.626,101.6831,101.6179,101.6586,10646.0
2016-11-16 15:05:00,124.8,124.83,124.77,124.78,10893.0,101.6586,101.6831,101.6342,101.6423,10893.0
2016-11-16 15:10:00,124.78,124.82,124.76,124.77,10658.0,101.6423,101.6749,101.626,101.6342,10658.0
2016-11-16 15:15:00,124.77,124.8,124.76,124.79,14614.0,101.6342,101.6586,101.626,101.6505,14614.0
2016-11-16 15:20:00,124.79,124.8,124.74,124.74,15024.0,101.6505,101.6586,101.6097,101.6097,15024.0
2016-11-16 15:25:00,124.74,124.74,124.64,124.64,13532.0,101.6097,101.6097,101.5283,101.5283,13532.0
2016-11-16 15:30:00,124.64,124.66,124.59,124.6,11009.0,101.5283,101.5446,101.4876,101.4957,11009.0
2016-11-16 15:35:00,124.6,124.63,124.56,124.62,18823.0,101.4957,101.5201,101.4631,101.512,18823.0
2016-11-16 15:40:00,124.62,124.67,124.61,124.62,17808.0,101.512,101.5527,101.5039,101.512,17808.0
2016-11-16 15:45:00,124.63,124.63,124.57,124.58,23190.0,101.5201,101.5201,101.4713,101.4794,23190.0
2016-11-16 15:50:00,124.59,124.63,124.55,124.6,29516.0,101.4876,101.5201,101.455,101.4957,29516.0
2016-11-16 15:55:00,124.59,124.61,124.54,124.58,90704.0,101.4876,101.5039,101.4468,101.4794,90704.0
2016-11-17 09:30:00,124.5,124.9,124.4,124.59,17868.0,101.4143,101.7401,101.3328,101.4876,17868.0
2016-11-17 09:35:00,124.55,124.61,124.28,124.32,7066.0,101.455,101.5039,101.235,101.2676,7066.0
2016-11-17 09:40:00,124.39,124.55,124.24,124.51,14446.0,101.3246,101.455,101.2025,101.4224,14446.0
2016-11-17 09:45:00,124.36,124.49,124.21,124.33,29822.0,101.3002,101.4061,101.178,101.2758,29822.0
2016-11-17 09:50:00,124.32,124.54,124.28,124.37,17596.0,101.2676,101.4468,101.235,101.3084,17596.0
2016-11-17 09:55:00,124.42,124.65,124.32,124.46,10094.0,101.3491,101.5364,101.2676,101.3817,10094.0
2016-11-17 10:00:00,124.46,124.73,124.37,124.72,7599.0,101.3817,101.6016,101.3084,101.5935,7599.0
2016-11-17 10:05:00,124.73,124.98,124.73,124.96,11706.0,101.6016,101.8052,101.6016,101.789,11706.0
2016-11-17 10:10:00,124.97,124.98,124.7,124.74,15757.0,101.7971,101.8052,101.5772,101.6097,15757.0
2016-11-17 10:15:00,124.72,124.72,124.45,124.45,11177.0,101.5935,101.5935,101.3735,101.3735,11177.0
2016-11-17 10:20:00,124.43,124.45,124.23,124.4,13564.0,101.3572,101.3735,101.1943,101.3328,13564.0
2016-11-17 10:25:00,124.41,124.42,124.03,124.03,9636.0,101.3409,101.3491,101.0314,101.0314,9636.0
2016-11-17 10:30:00,124.03,124.1,123.9,124.0,17821.0,101.0314,101.0884,100.9255,101.007,17821.0
2016-11-17 10:35:00,124.0,124.19,123.97,124.1,13622.0,101.007,101.1617,100.9825,101.0884,13622.0
2016-11-17 10:40:00,124.1,124.2,124.1,124.2,4726.0,101.0884,101.1699,101.0884,101.1699,4726.0
2016-11-17 10:45:00,124.2,124.2,124.03,124.03,8735.0,101.1699,101.1699,101.0314,101.0314,8735.0
2016-11-17 10:50:00,124.02,124.17,123.93,124.03,30113.0,101.0233,101.1454,100.9499,101.0314,30113.0
2016-11-17 10:55:00,124.01,124.35,124.01,124.28,10837.0,101.0151,101.2921,101.0151,101.235,10837.0
2016-11-17 11:00:00,124.24,124.5,124.23,124.5,58577.0,101.2025,101.4143,101.1943,101.4143,58577.0
2016-11-17 11:05:00,124.52,124.63,124.51,124.51,7115.0,101.4305,101.5201,101.4224,101.4224,7115.0
2016-11-17 11:10:00,124.53,124.68,124.49,124.5,6161.0,101.4387,101.5609,101.4061,101.4143,6161.0
2016-11-17 11:15:00,124.49,124.49,124.31,124.38,7678.0,101.4061,101.4061,101.2595,101.3165,7678.0
2016-11-17 11:20:00,124.38,124.42,124.17,124.17,9941.0,101.3165,101.3491,101.1454,101.1454,9941.0
2016-11-17 11:25:00,124.12,124.3,124.07,124.26,6550.0,101.1047,101.2513,101.064,101.2188,6550.0
2016-11-17 11:30:00,124.27,124.29,123.96,124.03,16657.0,101.2269,101.2432,100.9744,101.0314,16657.0
2016-11-17 11:35:00,124.06,124.2,124.03,124.19,7172.0,101.0558,101.1699,101.0314,101.1617,7172.0
2016-11-17 11:40:00,124.2,124.27,124.18,124.23,4860.0,101.1699,101.2269,101.1536,101.1943,4860.0
2016-11-17 11:45:00,124.23,124.31,124.17,124.22,9892.0,101.1943,101.2595,101.1454,101.1862,9892.0
2016-11-17 11:50:00,124.24,124.27,124.1,124.1,9905.0,101.2025,101.2269,101.0884,101.0884,9905.0
2016-11-17 11:55:00,124.1,124.16,124.0,124.09,21147.0,101.0884,101.1373,101.007,101.0803,21147.0
2016-11-17 12:00:00,124.09,124.12,124.0,124.03,11362.0,101.0803,101.1047,101.007,101.0314,11362.0
2016-11-17 12:05:00,124.06,124.11,123.93,123.95,19348.0,101.0558,101.0966,100.9499,100.9662,19348.0
2016-11-17 12:10:00,123.95,124.13,123.94,124.13,9160.0,100.9662,101.1129,100.9581,101.1129,9160.0
2016-11-17 12:15:00,124.16,124.19,124.1,124.15,6195.0,101.1373,101.1617,101.0884,101.1291,6195.0
2016-11-17 12:20:00,124.15,124.35,124.15,124.35,3500.0,101.1291,101.2921,101.1291,101.2921,3500.0
2016-11-17 12:25:00,124.38,124.38,124.32,124.35,8671.0,101.3165,101.3165,101.2676,101.2921,8671.0
2016-11-17 12:30:00,124.38,124.42,124.33,124.38,6900.0,101.3165,101.3491,101.2758,101.3165,6900.0
2016-11-17 12:35:00,124.34,124.34,124.25,124.32,3545.0,101.2839,101.2839,101.2106,101.2676,3545.0
2016-11-17 12:40:00,124.34,124.35,124.29,124.3,3467.0,101.2839,101.2921,101.2432,101.2513,3467.0
2016-11-17 12:45:00,124.35,124.35,124.16,124.22,6234.0,101.2921,101.2921,101.1373,101.1862,6234.0
2016-11-17 12:50:00,124.25,124.27,124.11,124.11,2638.0,101.2106,101.2269,101.0966,101.0966,2638.0
2016-11-17 12:55:00,124.13,124.16,124.08,124.12,4401.0,101.1129,101.1373,101.0721,101.1047,4401.0
2016-11-17 13:00:00,124.09,124.17,124.09,124.13,4510.0,101.0803,101.1454,101.0803,101.1129,4510.0
2016-11-17 13:05:00,124.14,124.2,124.06,124.06,5312.0,101.121,101.1699,101.0558,101.0558,5312.0
2016-11-17 13:10:00,124.08,124.14,124.06,124.13,2949.0,101.0721,101.121,101.0558,101.1129,2949.0
2016-11-17 13:15:00,124.13,124.13,124.06,124.06,5573.0,101.1129,101.1129,101.0558,101.0558,5573.0
2016-11-17 13:20:00,124.06,124.07,124.01,124.01,4200.0,101.0558,101.064,101.0151,101.0151,4200.0
2016-11-17 13:25:00,124.03,124.03,123.96,124.03,7655.0,101.0314,101.0314,100.9744,101.0314,7655.0
2016-11-17 13:30:00,124.03,124.13,124.03,124.04,6274.0,101.0314,101.1129,101.0314,101.0395,6274.0
2016-11-17 13:35:00,124.04,124.1,124.02,124.06,5935.0,101.0395,101.0884,101.0233,101.0558,5935.0
2016-11-17 13:40:00,124.06,124.2,124.03,124.15,4724.0,101.0558,101.1699,101.0314,101.1291,4724.0
2016-11-17 13:45:00,124.17,124.18,124.13,124.18,1504.0,101.1454,101.1536,101.1129,101.1536,1504.0
2016-11-17 13:50:00,124.19,124.21,124.12,124.18,5357.0,101.1617,101.178,101.1047,101.1536,5357.0
2016-11-17 13:55:00,124.16,124.18,124.02,124.02,5462.0,101.1373,101.1536,101.0233,101.0233,5462.0
2016-11-17 14:00:00,124.03,124.18,124.03,124.13,4853.0,101.0314,101.1536,101.0314,101.1129,4853.0
2016-11-17 14:05:00,124.12,124.27,124.1,124.25,4926.0,101.1047,101.2269,101.0884,101.2106,4926.0
2016-11-17 14:10:00,124.23,124.32,124.23,124.3,10109.0,101.1943,101.2676,101.1943,101.2513,10109.0
2016-11-17 14:15:00,124.3,124.4,124.29,124.39,4745.0,101.2513,101.3328,101.2432,101.3246,4745.0
2016-11-17 14:20:00,124.36,124.36,124.26,124.32,6360.0,101.3002,101.3002,101.2188,101.2676,6360.0
2016-11-17 14:25:00,124.33,124.34,124.25,124.34,4956.0,101.2758,101.2839,101.2106,101.2839,4956.0
2016-11-17 14:30:00,124.34,124.36,124.18,124.19,9762.0,101.2839,101.3002,101.1536,101.1617,9762.0
2016-11-17 14:35:00,124.2,124.25,124.17,124.22,8570.0,101.1699,101.2106,101.1454,101.1862,8570.0
2016-11-17 14:40:00,124.23,124.32,124.18,124.32,5543.0,101.1943,101.2676,101.1536,101.2676,5543.0
2016-11-17 14:45:00,124.25,124.26,124.13,124.18,8246.0,101.2106,101.2188,101.1129,101.1536,8246.0
2016-11-17 14:50:00,124.2,124.24,124.19,124.24,6653.0,101.1699,101.2025,101.1617,101.2025,6653.0
2016-11-17 14:55:00,124.26,124.3,124.21,124.25,4200.0,101.2188,101.2513,101.178,101.2106,4200.0
2016-11-17 15:00:00,124.28,124.32,124.26,124.32,5386.0,101.235,101.2676,101.2188,101.2676,5386.0
2016-11-17 15:05:00,124.31,124.39,124.31,124.36,4253.0,101.2595,101.3246,101.2595,101.3002,4253.0
2016-11-17 15:10:00,124.37,124.44,124.36,124.38,8125.0,101.3084,101.3654,101.3002,101.3165,8125.0
2016-11-17 15:15:00,124.38,124.43,124.29,124.29,7033.0,101.3165,101.3572,101.2432,101.2432,7033.0
2016-11-17 15:20:00,124.28,124.29,124.23,124.27,5776.0,101.235,101.2432,101.1943,101.2269,5776.0
2016-11-17 15:25:00,124.29,124.32,124.24,124.24,10486.0,101.2432,101.2676,101.2025,101.2025,10486.0
2016-11-17 15:30:00,124.25,124.27,124.13,124.15,21316.0,101.2106,101.2269,101.1129,101.1291,21316.0
2016-11-17 15:35:00,124.15,124.16,124.09,124.12,24665.0,101.1291,101.1373,101.0803,101.1047,24665.0
2016-11-17 15:40:00,124.11,124.11,124.0,124.06,18909.0,101.0966,101.0966,101.007,101.0558,18909.0
2016-11-17 15:45:00,124.06,124.13,124.04,124.08,12918.0,101.0558,101.1129,101.0395,101.0721,12918.0
2016-11-17 15:50:00,124.08,124.08,124.0,124.01,34722.0,101.0721,101.0721,101.007,101.0151,34722.0
2016-11-17 15:55:00,124.01,124.15,124.0,124.09,54404.0,101.0151,101.1291,101.007,101.0803,54404.0
2016-11-18 09:30:00,123.94,124.25,123.77,124.08,88031.0,100.9581,101.2106,100.8196,101.0721,88031.0
2016-11-18 09:35:00,124.04,124.22,123.94,124.18,8526.0,101.0395,101.1862,100.9581,101.1536,8526.0
2016-11-18 09:40:00,124.27,124.39,124.08,124.08,8665.0,101.2269,101.3246,101.0721,101.0721,8665.0
2016-11-18 09:45:00,124.1,124.29,124.1,124.29,3768.0,101.0884,101.2432,101.0884,101.2432,3768.0
2016-11-18 09:50:00,124.23,124.26,123.99,124.01,6751.0,101.1943,101.2188,100.9988,101.0151,6751.0
2016-11-18 09:55:00,124.03,124.11,123.88,123.88,1947.0,101.0314,101.0966,100.9092,100.9092,1947.0
2016-11-18 10:00:00,123.89,124.04,123.74,123.79,18266.0,100.9174,101.0395,100.7952,100.8359,18266.0
2016-11-18 10:05:00,123.75,123.8,123.65,123.69,13654.0,100.8033,100.844,100.7219,100.7544,13654.0
2016-11-18 10:10:00,123.76,123.84,123.66,123.79,4501.0,100.8115,100.8766,100.73,100.8359,4501.0
2016-11-18 10:15:00,123.82,123.82,123.45,123.51,9189.0,100.8603,100.8603,100.5589,100.6078,9189.0
2016-11-18 10:20:00,123.54,123.62,123.46,123.59,17193.0,100.6323,100.6974,100.5671,100.673,17193.0
2016-11-18 10:25:00,123.58,123.72,123.58,123.66,8842.0,100.6648,100.7789,100.6648,100.73,8842.0
2016-11-18 10:30:00,123.65,123.65,123.29,123.29,12777.0,100.7219,100.7219,100.4286,100.4286,12777.0
2016-11-18 10:35:00,123.28,123.44,123.28,123.44,16362.0,100.4205,100.5508,100.4205,100.5508,16362.0
2016-11-18 10:40:00,123.44,123.44,123.22,123.3,23568.0,100.5508,100.5508,100.3716,100.4368,23568.0
2016-11-18 10:45:00,123.29,123.5,123.22,123.49,9842.0,100.4286,100.5997,100.3716,100.5915,9842.0
2016-11-18 10:50:00,123.5,123.7,123.5,123.7,5131.0,100.5997,100.7626,100.5997,100.7626,5131.0
2016-11-18 10:55:00,123.69,123.73,123.61,123.63,10502.0,100.7544,100.787,100.6893,100.7056,10502.0
2016-11-18 11:00:00,123.59,123.59,123.46,123.46,4689.0,100.673,100.673,100.5671,100.5671,4689.0
2016-11-18 11:05:00,123.45,123.53,123.38,123.48,9041.0,100.5589,100.6241,100.5019,100.5834,9041.0
2016-11-18 11:10:00,123.48,123.55,123.41,123.53,4962.0,100.5834,100.6404,100.5264,100.6241,4962.0
2016-11-18 11:15:00,123.51,123.55,123.46,123.51,5878.0,100.6078,100.6404,100.5671,100.6078,5878.0
2016-11-18 11:20:00,123.52,123.62,123.52,123.59,10152.0,100.616,100.6974,100.616,100.673,10152.0
2016-11-18 11:25:00,123.59,123.73,123.59,123.73,6901.0,100.673,100.787,100.673,100.787,6901.0
2016-11-18 11:30:00,123.71,123.72,123.66,123.69,4586.0,100.7707,100.7789,100.73,100.7544,4586.0
2016-11-18 11:35:00,123.69,123.73,123.66,123.72,5599.0,100.7544,100.787,100.73,100.7789,5599.0
2016-11-18 11:40:00,123.71,123.72,123.69,123.69,6914.0,100.7707,100.7789,100.7544,100.7544,6914.0
2016-11-18 11:45:00,123.69,123.76,123.67,123.71,5046.0,100.7544,100.8115,100.7382,100.7707,5046.0
2016-11-18 11:50:00,123.68,123.7,123.63,123.7,7918.0,100.7463,100.7626,100.7056,100.7626,7918.0
2016-11-18 11:55:00,123.72,123.86,123.71,123.86,5806.0,100.7789,100.8929,100.7707,100.8929,5806.0
2016-11-18 12:00:00,123.82,123.86,123.8,123.83,5330.0,100.8603,100.8929,100.844,100.8685,5330.0
2016-11-18 12:05:00,123.83,123.83,123.75,123.75,2787.0,100.8685,100.8685,100.8033,100.8033,2787.0
2016-11-18 12:10:00,123.71,123.8,123.7,123.8,7196.0,100.7707,100.844,100.7626,100.844,7196.0
2016-11-18 12:15:00,123.78,123.78,123.69,123.71,5192.0,100.8278,100.8278,100.7544,100.7707,5192.0
2016-11-18 12:20:00,123.71,123.84,123.71,123.84,4374.0,100.7707,100.8766,100.7707,100.8766,4374.0
2016-11-18 12:25:00,123.84,123.87,123.8,123.82,6109.0,100.8766,100.9011,100.844,100.8603,6109.0
2016-11-18 12:30:00,123.85,123.89,123.79,123.83,5886.0,100.8848,100.9174,100.8359,100.8685,5886.0
2016-11-18 12:35:00,123.81,123.81,123.7,123.72,5803.0,100.8522,100.8522,100.7626,100.7789,5803.0
2016-11-18 12:40:00,123.73,123.85,123.73,123.84,1949.0,100.787,100.8848,100.787,100.8766,1949.0
2016-11-18 12:45:00,123.84,123.86,123.77,123.84,5093.0,100.8766,100.8929,100.8196,100.8766,5093.0
2016-11-18 12:50:00,123.83,123.86,123.8,123.8,2065.0,100.8685,100.8929,100.844,100.844,2065.0
2016-11-18 12:55:00,123.8,123.88,123.77,123.88,2083.0,100.844,100.9092,100.8196,100.9092,2083.0
2016-11-18 13:00:00,123.9,123.92,123.87,123.9,3685.0,100.9255,100.9418,100.9011,100.9255,3685.0
2016-11-18 13:05:00,123.9,123.98,123.88,123.97,1635.0,100.9255,100.9907,100.9092,100.9825,1635.0
2016-11-18 13:10:00,123.93,124.03,123.91,123.99,3885.0,100.9499,101.0314,100.9337,100.9988,3885.0
2016-11-18 13:15:00,123.98,123.98,123.94,123.94,1679.0,100.9907,100.9907,100.9581,100.9581,1679.0
2016-11-18 13:20:00,123.93,123.99,123.93,123.97,2568.0,100.9499,100.9988,100.9499,100.9825,2568.0
2016-11-18 13:25:00,123.97,123.99,123.93,123.99,2617.0,100.9825,100.9988,100.9499,100.9988,2617.0
2016-11-18 13:30:00,123.97,124.03,123.96,123.97,4602.0,100.9825,101.0314,100.9744,100.9825,4602.0
2016-11-18 13:35:00,123.96,123.99,123.93,123.99,2568.0,100.9744,100.9988,100.9499,100.9988,2568.0
2016-11-18 13:40:00,123.98,123.98,123.88,123.94,3070.0,100.9907,100.9907,100.9092,100.9581,3070.0
2016-11-18 13:45:00,123.93,123.99,123.93,123.94,2425.0,100.9499,100.9988,100.9499,100.9581,2425.0
2016-11-18 13:50:00,123.95,123.97,123.93,123.93,3411.0,100.9662,100.9825,100.9499,100.9499,3411.0
2016-11-18 13:55:00,123.92,124.06,123.92,124.05,6493.0,100.9418,101.0558,100.9418,101.0477,6493.0
2016-11-18 14:00:00,124.03,124.13,124.02,124.12,11433.0,101.0314,101.1129,101.0233,101.1047,11433.0
2016-11-18 14:05:00,124.13,124.17,124.04,124.05,8440.0,101.1129,101.1454,101.0395,101.0477,8440.0
2016-11-18 14:10:00,124.06,124.12,124.04,124.09,4604.0,101.0558,101.1047,101.0395,101.0803,4604.0
2016-11-18 14:15:00,124.12,124.12,123.99,124.01,7291.0,101.1047,101.1047,100.9988,101.0151,7291.0
2016-11-18 14:20:00,124.0,124.02,123.98,123.99,4567.0,101.007,101.0233,100.9907,100.9988,4567.0
2016-11-18 14:25:00,123.98,123.99,123.85,123.86,6697.0,100.9907,100.9988,100.8848,100.8929,6697.0
2016-11-18 14:30:00,123.85,123.89,123.84,123.88,5092.0,100.8848,100.9174,100.8766,100.9092,5092.0
2016-11-18 14:35:00,123.87,123.91,123.86,123.87,3831.0,100.9011,100.9337,100.8929,100.9011,3831.0
2016-11-18 14:40:00,123.86,123.87,123.74,123.8,18736.0,100.8929,100.9011,100.7952,100.844,18736.0
2016-11-18 14:45:00,123.8,123.84,123.78,123.83,6386.0,100.844,100.8766,100.8278,100.8685,6386.0
2016-11-18 14:50:00,123.82,123.84,123.77,123.79,5973.0,100.8603,100.8766,100.8196,100.8359,5973.0
2016-11-18 14:55:00,123.79,123.8,123.74,123.75,5452.0,100.8359,100.844,100.7952,100.8033,5452.0
2016-11-18 15:00:00,123.76,123.84,123.74,123.84,11558.0,100.8115,100.8766,100.7952,100.8766,11558.0
2016-11-18 15:05:00,123.84,123.93,123.82,123.93,27639.0,100.8766,100.9499,100.8603,100.9499,27639.0
2016-11-18 15:10:00,123.92,123.94,123.89,123.92,6686.0,100.9418,100.9581,100.9174,100.9418,6686.0
2016-11-18 15:15:00,123.92,124.06,123.92,124.03,16068.0,100.9418,101.0558,100.9418,101.0314,16068.0
2016-11-18 15:20:00,124.06,124.11,124.04,124.11,17922.0,101.0558,101.0966,101.0395,101.0966,17922.0
2016-11-18 15:25:00,124.11,124.25,124.09,124.23,29705.0,101.0966,101.2106,101.0803,101.1943,29705.0
2016-11-18 15:30:00,124.24,124.28,124.21,124.24,27533.0,101.2025,101.235,101.178,101.2025,27533.0
2016-11-18 15:35:00,124.23,124.23,124.09,124.12,12716.0,101.1943,101.1943,101.0803,101.1047,12716.0
2016-11-18 15:40:00,124.12,124.17,124.09,124.12,10504.0,101.1047,101.1454,101.0803,101.1047,10504.0
2016-11-18 15:45:00,124.12,124.12,124.01,124.03,13812.0,101.1047,101.1047,101.0151,101.0314,13812.0
2016-11-18 15:50:00,124.03,124.03,123.91,123.93,20584.0,101.0314,101.0314,100.9337,100.9499,20584.0
2016-11-18 15:55:00,123.93,123.98,123.82,123.98,54583.0,100.9499,100.9907,100.8603,100.9907,54583.0
2016-11-21 09:30:00,123.36,124.44,123.36,124.14,32126.0,100.4856,101.3654,100.4856,101.121,32126.0
2016-11-21 09:35:00,124.27,124.37,123.68,123.92,13750.0,101.2269,101.3084,100.7463,100.9418,13750.0
2016-11-21 09:40:00,123.87,123.95,123.51,123.73,37027.0,100.9011,100.9662,100.6078,100.787,37027.0
2016-11-21 09:45:00,123.75,124.07,123.61,124.07,13907.0,100.8033,101.064,100.6893,101.064,13907.0
2016-11-21 09:50:00,124.07,124.29,124.03,124.14,19533.0,101.064,101.2432,101.0314,101.121,19533.0
2016-11-21 09:55:00,124.12,124.12,123.84,124.0,7665.0,101.1047,101.1047,100.8766,101.007,7665.0
2016-11-21 10:00:00,124.01,124.05,123.85,123.9,9853.0,101.0151,101.0477,100.8848,100.9255,9853.0
2016-11-21 10:05:00,123.91,123.95,123.86,123.95,4287.0,100.9337,100.9662,100.8929,100.9662,4287.0
2016-11-21 10:10:00,123.96,123.98,123.76,123.77,9269.0,100.9744,100.9907,100.8115,100.8196,9269.0
2016-11-21 10:15:00,123.77,123.84,123.6,123.6,17589.0,100.8196,100.8766,100.6811,100.6811,17589.0
2016-11-21 10:20:00,123.59,123.67,123.57,123.61,13492.0,100.673,100.7382,100.6567,100.6893,13492.0
2016-11-21 10:25:00,123.6,123.62,123.26,123.28,27499.0,100.6811,100.6974,100.4042,100.4205,27499.0
2016-11-21 10:30:00,123.27,123.42,123.26,123.32,15442.0,100.4123,100.5345,100.4042,100.4531,15442.0
2016-11-21 10:35:00,123.34,123.39,123.28,123.33,12059.0,100.4693,100.5101,100.4205,100.4612,12059.0
2016-11-21 10:40:00,123.35,123.4,123.27,123.31,12971.0,100.4775,100.5182,100.4123,100.4449,12971.0
2016-11-21 10:45:00,123.37,123.58,123.34,123.58,6548.0,100.4938,100.6648,100.4693,100.6648,6548.0
2016-11-21 10:50:00,123.58,123.78,123.58,123.71,19434.0,100.6648,100.8278,100.6648,100.7707,19434.0
2016-11-21 10:55:00,123.69,123.71,123.66,123.71,7573.0,100.7544,100.7707,100.73,100.7707,7573.0
2016-11-21 11:00:00,123.72,123.78,123.7,123.76,11783.0,100.7789,100.8278,100.7626,100.8115,11783.0
2016-11-21 11:05:00,123.76,123.84,123.67,123.76,18104.0,100.8115,100.8766,100.7382,100.8115,18104.0
2016-11-21 11:10:00,123.76,123.85,123.71,123.76,8649.0,100.8115,100.8848,100.7707,100.8115,8649.0
2016-11-21 11:15:00,123.76,123.8,123.68,123.68,13729.0,100.8115,100.844,100.7463,100.7463,13729.0
2016-11-21 11:20:00,123.68,123.69,123.61,123.61,13199.0,100.7463,100.7544,100.6893,100.6893,13199.0
2016-11-21 11:25:00,123.63,123.65,123.48,123.51,13830.0,100.7056,100.7219,100.5834,100.6078,13830.0
2016-11-21 11:30:00,123.52,123.64,123.52,123.55,11887.0,100.616,100.7137,100.616,100.6404,11887.0
2016-11-21 11:35:00,123.53,123.63,123.51,123.61,7783.0,100.6241,100.7056,100.6078,100.6893,7783.0
2016-11-21 11:40:00,123.64,123.64,123.6,123.64,10971.0,100.7137,100.7137,100.6811,100.7137,10971.0
2016-11-21 11:45:00,123.65,123.65,123.59,123.6,6361.0,100.7219,100.7219,100.673,100.6811,6361.0
2016-11-21 11:50:00,123.6,123.63,123.59,123.62,16965.0,100.6811,100.7056,100.673,100.6974,16965.0
2016-11-21 11:55:00,123.62,123.63,123.57,123.62,8179.0,100.6974,100.7056,100.6567,100.6974,8179.0
2016-11-21 12:00:00,123.63,123.63,123.58,123.61,9966.0,100.7056,100.7056,100.6648,100.6893,9966.0
2016-11-21 12:05:00,123.62,123.63,123.58,123.6,11338.0,100.6974,100.7056,100.6648,100.6811,11338.0
2016-11-21 12:10:00,123.59,123.63,123.57,123.58,8638.0,100.673,100.7056,100.6567,100.6648,8638.0
2016-11-21 12:15:00,123.57,123.58,123.48,123.49,6279.0,100.6567,100.6648,100.5834,100.5915,6279.0
2016-11-21 12:20:00,123.52,123.62,123.52,123.61,4074.0,100.616,100.6974,100.616,100.6893,4074.0
2016-11-21 12:25:00,123.6,123.6,123.53,123.53,6287.0,100.6811,100.6811,100.6241,100.6241,6287.0
2016-11-21 12:30:00,123.53,123.59,123.53,123.59,3200.0,100.6241,100.673,100.6241,100.673,3200.0
2016-11-21 12:35:00,123.59,123.63,123.57,123.61,8745.0,100.673,100.7056,100.6567,100.6893,8745.0
2016-11-21 12:40:00,123.6,123.75,123.6,123.75,18169.0,100.6811,100.8033,100.6811,100.8033,18169.0
2016-11-21 12:45:00,123.75,123.8,123.74,123.79,6051.0,100.8033,100.844,100.7952,100.8359,6051.0
2016-11-21 12:50:00,123.76,123.8,123.76,123.77,7578.0,100.8115,100.844,100.8115,100.8196,7578.0
2016-11-21 12:55:00,123.76,123.78,123.74,123.76,9251.0,100.8115,100.8278,100.7952,100.8115,9251.0
2016-11-21 13:00:00,123.75,123.75,123.72,123.73,8081.0,100.8033,100.8033,100.7789,100.787,8081.0
2016-11-21 13:05:00,123.75,123.8,123.74,123.8,10184.0,100.8033,100.844,100.7952,100.844,10184.0
2016-11-21 13:10:00,123.8,123.85,123.79,123.82,8074.0,100.844,100.8848,100.8359,100.8603,8074.0
2016-11-21 13:15:00,123.82,123.82,123.69,123.72,11898.0,100.8603,100.8603,100.7544,100.7789,11898.0
2016-11-21 13:20:00,123.72,123.75,123.64,123.65,17100.0,100.7789,100.8033,100.7137,100.7219,17100.0
2016-11-21 13:25:00,123.65,123.68,123.59,123.62,73319.0,100.7219,100.7463,100.673,100.6974,73319.0
2016-11-21 13:30:00,123.65,123.72,123.6,123.61,16589.0,100.7219,100.7789,100.6811,100.6893,16589.0
2016-11-21 13:35:00,123.62,123.64,123.51,123.51,8354.0,100.6974,100.7137,100.6078,100.6078,8354.0
2016-11-21 13:40:00,123.53,123.59,123.53,123.57,4679.0,100.6241,100.673,100.6241,100.6567,4679.0
2016-11-21 13:45:00,123.57,123.59,123.53,123.53,6643.0,100.6567,100.673,100.6241,100.6241,6643.0
2016-11-21 13:50:00,123.54,123.55,123.49,123.49,4299.0,100.6323,100.6404,100.5915,100.5915,4299.0
2016-11-21 13:55:00,123.51,123.55,123.49,123.5,6773.0,100.6078,100.6404,100.5915,100.5997,6773.0
2016-11-21 14:00:00,123.5,123.5,123.47,123.49,7344.0,100.5997,100.5997,100.5752,100.5915,7344.0
2016-11-21 14:05:00,123.49,123.59,123.49,123.59,9231.0,100.5915,100.673,100.5915,100.673,9231.0
2016-11-21 14:10:00,123.59,123.62,123.53,123.53,15396.0,100.673,100.6974,100.6241,100.6241,15396.0
2016-11-21 14:15:00,123.52,123.53,123.42,123.52,18918.0,100.616,100.6241,100.5345,100.616,18918.0
2016-11-21 14:20:00,123.54,123.55,123.49,123.52,6767.0,100.6323,100.6404,100.5915,100.616,6767.0
2016-11-21 14:25:00,123.51,123.54,123.4,123.45,25411.0,100.6078,100.6323,100.5182,100.5589,25411.0
2016-11-21 14:30:00,123.46,123.49,123.4,123.42,15054.0,100.5671,100.5915,100.5182,100.5345,15054.0
2016-11-21 14:35:00,123.39,123.47,123.39,123.42,13163.0,100.5101,100.5752,100.5101,100.5345,13163.0
2016-11-21 14:40:00,123.41,123.45,123.4,123.41,13554.0,100.5264,100.5589,100.5182,100.5264,13554.0
2016-11-21 14:45:00,123.4,123.47,123.4,123.45,18316.0,100.5182,100.5752,100.5182,100.5589,18316.0
2016-11-21 14:50:00,123.45,123.53,123.37,123.5,55096.0,100.5589,100.6241,100.4938,100.5997,55096.0
2016-11-21 14:55:00,123.5,123.52,123.44,123.46,23840.0,100.5997,100.616,100.5508,100.5671,23840.0
2016-11-21 15:00:00,123.45,123.49,123.4,123.47,20920.0,100.5589,100.5915,100.5182,100.5752,20920.0
2016-11-21 15:05:00,123.47,123.51,123.44,123.45,5856.0,100.5752,100.6078,100.5508,100.5589,5856.0
2016-11-21 15:10:00,123.45,123.45,123.36,123.41,10081.0,100.5589,100.5589,100.4856,100.5264,10081.0
2016-11-21 15:15:00,123.41,123.41,123.34,123.35,10094.0,100.5264,100.5264,100.4693,100.4775,10094.0
2016-11-21 15:20:00,123.35,123.41,123.34,123.41,10023.0,100.4775,100.5264,100.4693,100.5264,10023.0
2016-11-21 15:25:00,123.4,123.49,123.4,123.49,9169.0,100.5182,100.5915,100.5182,100.5915,9169.0
2016-11-21 15:30:00,123.48,123.49,123.39,123.41,18545.0,100.5834,100.5915,100.5101,100.5264,18545.0
2016-11-21 15:35:00,123.41,123.44,123.38,123.38,41046.0,100.5264,100.5508,100.5019,100.5019,41046.0
2016-11-21 15:40:00,123.38,123.41,123.33,123.39,61726.0,100.5019,100.5264,100.4612,100.5101,61726.0
2016-11-21 15:45:00,123.39,123.49,123.36,123.48,32722.0,100.5101,100.5915,100.4856,100.5834,32722.0
2016-11-21 15:50:00,123.48,123.6,123.45,123.55,39875.0,100.5834,100.6811,100.5589,100.6404,39875.0
2016-11-21 15:55:00,123.55,123.55,123.43,123.49,68148.0,100.6404,100.6404,100.5427,100.5915,68148.0
2016-11-22 09:30:00,123.52,123.81,123.27,123.59,29593.0,100.616,100.8522,100.4123,100.673,29593.0
2016-11-22 09:35:00,123.5,123.71,123.32,123.63,15866.0,100.5997,100.7707,100.4531,100.7056,15866.0
2016-11-22 09:40:00,123.63,123.69,123.39,123.39,14637.0,100.7056,100.7544,100.5101,100.5101,14637.0
2016-11-22 09:45:00,123.4,123.55,123.33,123.48,17159.0,100.5182,100.6404,100.4612,100.5834,17159.0
2016-11-22 09:50:00,123.46,123.55,123.37,123.37,20550.0,100.5671,100.6404,100.4938,100.4938,20550.0
2016-11-22 09:55:00,123.37,123.42,123.19,123.32,9167.0,100.4938,100.5345,100.3472,100.4531,9167.0
2016-11-22 10:00:00,123.36,123.75,123.28,123.61,49485.0,100.4856,100.8033,100.4205,100.6893,49485.0
2016-11-22 10:05:00,123.62,123.65,123.49,123.57,19544.0,100.6974,100.7219,100.5915,100.6567,19544.0
2016-11-22 10:10:00,123.55,123.63,123.54,123.6,8562.0,100.6404,100.7056,100.6323,100.6811,8562.0
2016-11-22 10:15:00,123.61,123.67,123.59,123.6,13241.0,100.6893,100.7382,100.673,100.6811,13241.0
2016-11-22 10:20:00,123.61,123.64,123.52,123.59,21088.0,100.6893,100.7137,100.616,100.673,21088.0
2016-11-22 10:25:00,123.58,123.58,123.3,123.3,11785.0,100.6648,100.6648,100.4368,100.4368,11785.0
2016-11-22 10:30:00,123.31,123.44,123.31,123.43,16025.0,100.4449,100.5508,100.4449,100.5427,16025.0
2016-11-22 10:35:00,123.43,123.48,123.43,123.47,24286.0,100.5427,100.5834,100.5427,100.5752,24286.0
2016-11-22 10:40:00,123.45,123.53,123.4,123.46,34413.0,100.5589,100.6241,100.5182,100.5671,34413.0
2016-11-22 10:45:00,123.47,123.65,123.42,123.62,28859.0,100.5752,100.7219,100.5345,100.6974,28859.0
2016-11-22 10:50:00,123.63,123.66,123.62,123.66,16726.0,100.7056,100.73,100.6974,100.73,16726.0
2016-11-22 10:55:00,123.67,123.71,123.61,123.65,39581.0,100.7382,100.7707,100.6893,100.7219,39581.0
2016-11-22 11:00:00,123.65,123.81,123.65,123.79,16591.0,100.7219,100.8522,100.7219,100.8359,16591.0
2016-11-22 11:05:00,123.79,123.89,123.78,123.88,22792.0,100.8359,100.9174,100.8278,100.9092,22792.0
2016-11-22 11:10:00,123.87,123.89,123.82,123.83,18122.0,100.9011,100.9174,100.8603,100.8685,18122.0
2016-11-22 11:15:00,123.84,123.97,123.83,123.97,58040.0,100.8766,100.9825,100.8685,100.9825,58040.0
2016-11-22 11:20:00,123.97,124.01,123.96,124.01,31426.0,100.9825,101.0151,100.9744,101.0151,31426.0
2016-11-22 11:25:00,124.01,124.01,123.85,123.88,22127.0,101.0151,101.0151,100.8848,100.9092,22127.0
2016-11-22 11:30:00,123.86,123.86,123.63,123.66,12624.0,100.8929,100.8929,100.7056,100.73,12624.0
2016-11-22 11:35:00,123.65,123.65,123.54,123.6,9196.0,100.7219,100.7219,100.6323,100.6811,9196.0
2016-11-22 11:40:00,123.62,123.73,123.61,123.66,10948.0,100.6974,100.787,100.6893,100.73,10948.0
2016-11-22 11:45:00,123.66,123.68,123.58,123.63,13418.0,100.73,100.7463,100.6648,100.7056,13418.0
2016-11-22 11:50:00,123.62,123.67,123.6,123.67,19770.0,100.6974,100.7382,100.6811,100.7382,19770.0
2016-11-22 11:55:00,123.7,123.71,123.66,123.66,7710.0,100.7626,100.7707,100.73,100.73,7710.0
2016-11-22 12:00:00,123.66,123.72,123.66,123.67,3412.0,100.73,100.7789,100.73,100.7382,3412.0
2016-11-22 12:05:00,123.67,123.77,123.66,123.75,4402.0,100.7382,100.8196,100.73,100.8033,4402.0
2016-11-22 12:10:00,123.74,123.74,123.62,123.64,6751.0,100.7952,100.7952,100.6974,100.7137,6751.0
2016-11-22 12:15:00,123.66,123.66,123.58,123.61,6701.0,100.73,100.73,100.6648,100.6893,6701.0
2016-11-22 12:20:00,123.62,123.72,123.62,123.72,2349.0,100.6974,100.7789,100.6974,100.7789,2349.0
2016-11-22 12:25:00,123.71,123.81,123.71,123.77,5406.0,100.7707,100.8522,100.7707,100.8196,5406.0
2016-11-22 12:30:00,123.77,123.81,123.76,123.81,3350.0,100.8196,100.8522,100.8115,100.8522,3350.0
2016-11-22 12:35:00,123.84,123.86,123.82,123.83,1716.0,100.8766,100.8929,100.8603,100.8685,1716.0
2016-11-22 12:40:00,123.86,123.91,123.83,123.84,5688.0,100.8929,100.9337,100.8685,100.8766,5688.0
2016-11-22 12:45:00,123.85,123.86,123.81,123.83,2400.0,100.8848,100.8929,100.8522,100.8685,2400.0
2016-11-22 12:50:00,123.8,123.81,123.79,123.81,4413.0,100.844,100.8522,100.8359,100.8522,4413.0
2016-11-22 12:55:00,123.83,123.85,123.81,123.83,4216.0,100.8685,100.8848,100.8522,100.8685,4216.0
2016-11-22 13:00:00,123.84,123.88,123.84,123.87,3255.0,100.8766,100.9092,100.8766,100.9011,3255.0
2016-11-22 13:05:00,123.86,123.95,123.85,123.93,9051.0,100.8929,100.9662,100.8848,100.9499,9051.0
2016-11-22 13:10:00,123.93,123.94,123.87,123.91,15679.0,100.9499,100.9581,100.9011,100.9337,15679.0
2016-11-22 13:15:00,123.92,123.95,123.9,123.95,16382.0,100.9418,100.9662,100.9255,100.9662,16382.0
2016-11-22 13:20:00,123.95,124.01,123.95,124.01,6433.0,100.9662,101.0151,100.9662,101.0151,6433.0
2016-11-22 13:25:00,124.02,124.06,124.02,124.03,4336.0,101.0233,101.0558,101.0233,101.0314,4336.0
2016-11-22 13:30:00,124.04,124.09,123.98,124.09,18601.0,101.0395,101.0803,100.9907,101.0803,18601.0
2016-11-22 13:35:00,124.08,124.11,124.05,124.09,16621.0,101.0721,101.0966,101.0477,101.0803,16621.0
2016-11-22 13:40:00,124.1,124.19,124.1,124.19,3676.0,101.0884,101.1617,101.0884,101.1617,3676.0
2016-11-22 13:45:00,124.21,124.22,124.19,124.21,2949.0,101.178,101.1862,101.1617,101.178,2949.0
2016-11-22 13:50:00,124.21,124.21,124.02,124.07,20677.0,101.178,101.178,101.0233,101.064,20677.0
2016-11-22 13:55:00,124.09,124.11,124.04,124.09,18754.0,101.0803,101.0966,101.0395,101.0803,18754.0
2016-11-22 14:00:00,124.09,124.14,124.09,124.14,5148.0,101.0803,101.121,101.0803,101.121,5148.0
2016-11-22 14:05:00,124.14,124.19,124.13,124.17,3209.0,101.121,101.1617,101.1129,101.1454,3209.0
2016-11-22 14:10:00,124.16,124.17,124.14,124.17,6164.0,101.1373,101.1454,101.121,101.1454,6164.0
2016-11-22 14:15:00,124.17,124.27,124.16,124.26,4656.0,101.1454,101.2269,101.1373,101.2188,4656.0
2016-11-22 14:20:00,124.26,124.28,124.17,124.18,6917.0,101.2188,101.235,101.1454,101.1536,6917.0
2016-11-22 14:25:00,124.17,124.2,124.13,124.17,9166.0,101.1454,101.1699,101.1129,101.1454,9166.0
2016-11-22 14:30:00,124.18,124.23,124.18,124.2,5063.0,101.1536,101.1943,101.1536,101.1699,5063.0
2016-11-22 14:35:00,124.2,124.34,124.2,124.24,12925.0,101.1699,101.2839,101.1699,101.2025,12925.0
2016-11-22 14:40:00,124.23,124.31,124.22,124.29,7719.0,101.1943,101.2595,101.1862,101.2432,7719.0
2016-11-22 14:45:00,124.28,124.31,124.27,124.3,6606.0,101.235,101.2595,101.2269,101.2513,6606.0
2016-11-22 14:50:00,124.31,124.32,124.22,124.23,11252.0,101.2595,101.2676,101.1862,101.1943,11252.0
2016-11-22 14:55:00,124.24,124.28,124.23,124.25,7508.0,101.2025,101.235,101.1943,101.2106,7508.0
2016-11-22 15:00:00,124.26,124.28,124.22,124.23,11804.0,101.2188,101.235,101.1862,101.1943,11804.0
2016-11-22 15:05:00,124.23,124.33,124.23,124.29,10080.0,101.1943,101.2758,101.1943,101.2432,10080.0
2016-11-22 15:10:00,124.29,124.35,124.29,124.34,4284.0,101.2432,101.2921,101.2432,101.2839,4284.0
2016-11-22 15:15:00,124.35,124.38,124.33,124.37,5891.0,101.2921,101.3165,101.2758,101.3084,5891.0
2016-11-22 15:20:00,124.39,124.44,124.38,124.39,9522.0,101.3246,101.3654,101.3165,101.3246,9522.0
2016-11-22 15:25:00,124.38,124.43,124.36,124.4,11743.0,101.3165,101.3572,101.3002,101.3328,11743.0
2016-11-22 15:30:00,124.41,124.55,124.41,124.51,23461.0,101.3409,101.455,101.3409,101.4224,23461.0
2016-11-22 15:35:00,124.52,124.56,124.51,124.52,13359.0,101.4305,101.4631,101.4224,101.4305,13359.0
2016-11-22 15:40:00,124.53,124.62,124.51,124.6,29073.0,101.4387,101.512,101.4224,101.4957,29073.0
2016-11-22 15:45:00,124.59,124.61,124.5,124.5,24690.0,101.4876,101.5039,101.4143,101.4143,24690.0
2016-11-22 15:50:00,124.49,124.53,124.49,124.53,30382.0,101.4061,101.4387,101.4061,101.4387,30382.0
2016-11-22 15:55:00,124.52,124.59,124.44,124.45,59619.0,101.4305,101.4876,101.3654,101.3735,59619.0
2016-11-23 09:30:00,124.48,124.91,124.41,124.79,39647.0,101.398,101.7482,101.3409,101.6505,39647.0
2016-11-23 09:35:00,124.77,124.79,124.63,124.74,1916.0,101.6342,101.6505,101.5201,101.6097,1916.0
2016-11-23 09:40:00,124.61,124.82,124.55,124.55,3545.0,101.5039,101.6749,101.455,101.455,3545.0
2016-11-23 09:45:00,124.64,124.64,124.49,124.59,3500.0,101.5283,101.5283,101.4061,101.4876,3500.0
2016-11-23 09:50:00,124.6,124.69,124.47,124.54,7904.0,101.4957,101.569,101.3898,101.4468,7904.0
2016-11-23 09:55:00,124.5,124.61,124.47,124.55,5098.0,101.4143,101.5039,101.3898,101.455,5098.0
2016-11-23 10:00:00,124.55,124.76,124.55,124.69,7408.0,101.455,101.626,101.455,101.569,7408.0
2016-11-23 10:05:00,124.7,124.81,124.68,124.81,10044.0,101.5772,101.6668,101.5609,101.6668,10044.0
2016-11-23 10:10:00,124.76,124.76,124.61,124.66,8417.0,101.626,101.626,101.5039,101.5446,8417.0
2016-11-23 10:15:00,124.72,124.87,124.72,124.73,6518.0,101.5935,101.7156,101.5935,101.6016,6518.0
2016-11-23 10:20:00,124.71,124.82,124.68,124.82,4894.0,101.5853,101.6749,101.5609,101.6749,4894.0
2016-11-23 10:25:00,124.81,124.98,124.8,124.97,8415.0,101.6668,101.8052,101.6586,101.7971,8415.0
2016-11-23 10:30:00,124.96,125.19,124.93,125.11,24534.0,101.789,101.9763,101.7645,101.9111,24534.0
2016-11-23 10:35:00,125.09,125.2,125.08,125.18,6121.0,101.8948,101.9845,101.8867,101.9682,6121.0
2016-11-23 10:40:00,125.2,125.2,124.9,124.9,8194.0,101.9845,101.9845,101.7401,101.7401,8194.0
2016-11-23 10:45:00,124.91,124.98,124.86,124.98,30273.0,101.7482,101.8052,101.7075,101.8052,30273.0
2016-11-23 10:50:00,124.98,125.24,124.98,125.15,10980.0,101.8052,102.017,101.8052,101.9437,10980.0
2016-11-23 10:55:00,125.18,125.24,125.1,125.19,18567.0,101.9682,102.017,101.903,101.9763,18567.0
2016-11-23 11:00:00,125.16,125.18,125.03,125.03,14075.0,101.9519,101.9682,101.846,101.846,14075.0
2016-11-23 11:05:00,125.02,125.07,124.98,124.99,10102.0,101.8378,101.8786,101.8052,101.8134,10102.0
2016-11-23 11:10:00,124.98,124.98,124.89,124.9,14372.0,101.8052,101.8052,101.7319,101.7401,14372.0
2016-11-23 11:15:00,124.88,124.93,124.8,124.8,10614.0,101.7238,101.7645,101.6586,101.6586,10614.0
2016-11-23 11:20:00,124.81,124.82,124.72,124.81,8030.0,101.6668,101.6749,101.5935,101.6668,8030.0
2016-11-23 11:25:00,124.8,124.83,124.76,124.79,6703.0,101.6586,101.6831,101.626,101.6505,6703.0
2016-11-23 11:30:00,124.77,124.9,124.77,124.85,8797.0,101.6342,101.7401,101.6342,101.6994,8797.0
2016-11-23 11:35:00,124.88,124.92,124.79,124.9,5098.0,101.7238,101.7564,101.6505,101.7401,5098.0
2016-11-23 11:40:00,124.92,125.07,124.89,125.07,5975.0,101.7564,101.8786,101.7319,101.8786,5975.0
2016-11-23 11:45:00,125.04,125.04,124.9,124.94,4422.0,101.8541,101.8541,101.7401,101.7727,4422.0
2016-11-23 11:50:00,124.91,124.97,124.86,124.87,5267.0,101.7482,101.7971,101.7075,101.7156,5267.0
2016-11-23 11:55:00,124.89,124.93,124.8,124.93,6335.0,101.7319,101.7645,101.6586,101.7645,6335.0
2016-11-23 12:00:00,124.93,124.98,124.74,124.74,8551.0,101.7645,101.8052,101.6097,101.6097,8551.0
2016-11-23 12:05:00,124.78,124.78,124.71,124.71,3488.0,101.6423,101.6423,101.5853,101.5853,3488.0
2016-11-23 12:10:00,124.7,124.73,124.58,124.58,4927.0,101.5772,101.6016,101.4794,101.4794,4927.0
2016-11-23 12:15:00,124.61,124.83,124.6,124.74,5369.0,101.5039,101.6831,101.4957,101.6097,5369.0
2016-11-23 12:20:00,124.76,124.76,124.65,124.66,1910.0,101.626,101.626,101.5364,101.5446,1910.0
2016-11-23 12:25:00,124.67,124.71,124.66,124.69,3745.0,101.5527,101.5853,101.5446,101.569,3745.0
2016-11-23 12:30:00,124.68,124.71,124.64,124.71,4865.0,101.5609,101.5853,101.5283,101.5853,4865.0
2016-11-23 12:35:00,124.72,124.81,124.72,124.76,6546.0,101.5935,101.6668,101.5935,101.626,6546.0
2016-11-23 12:40:00,124.76,124.88,124.76,124.88,3507.0,101.626,101.7238,101.626,101.7238,3507.0
2016-11-23 12:45:00,124.9,125.0,124.86,124.92,3002.0,101.7401,101.8215,101.7075,101.7564,3002.0
2016-11-23 12:50:00,124.86,124.86,124.75,124.75,2909.0,101.7075,101.7075,101.6179,101.6179,2909.0
2016-11-23 12:55:00,124.77,124.99,124.75,124.94,5802.0,101.6342,101.8134,101.6179,101.7727,5802.0
2016-11-23 13:00:00,124.94,124.96,124.91,124.93,3524.0,101.7727,101.789,101.7482,101.7645,3524.0
2016-11-23 13:05:00,124.93,124.99,124.93,124.97,2700.0,101.7645,101.8134,101.7645,101.7971,2700.0
2016-11-23 13:10:00,124.96,125.0,124.95,124.99,4278.0,101.789,101.8215,101.7808,101.8134,4278.0
2016-11-23 13:15:00,124.98,125.03,124.96,125.03,29123.0,101.8052,101.846,101.789,101.846,29123.0
2016-11-23 13:20:00,125.01,125.02,124.92,124.94,5263.0,101.8297,101.8378,101.7564,101.7727,5263.0
2016-11-23 13:25:00,124.94,124.95,124.83,124.83,3349.0,101.7727,101.7808,101.6831,101.6831,3349.0
2016-11-23 13:30:00,124.83,124.88,124.81,124.82,2815.0,101.6831,101.7238,101.6668,101.6749,2815.0
2016-11-23 13:35:00,124.84,124.93,124.84,124.92,3410.0,101.6912,101.7645,101.6912,101.7564,3410.0
2016-11-23 13:40:00,124.93,125.03,124.89,124.89,6517.0,101.7645,101.846,101.7319,101.7319,6517.0
2016-11-23 13:45:00,124.81,124.87,124.73,124.87,4000.0,101.6668,101.7156,101.6016,101.7156,4000.0
2016-11-23 13:50:00,124.84,124.86,124.8,124.86,4690.0,101.6912,101.7075,101.6586,101.7075,4690.0
2016-11-23 13:55:00,124.86,124.87,124.79,124.79,4226.0,101.7075,101.7156,101.6505,101.6505,4226.0
2016-11-23 14:00:00,124.8,124.94,124.78,124.89,9009.0,101.6586,101.7727,101.6423,101.7319,9009.0
2016-11-23 14:05:00,124.87,124.9,124.82,124.82,7054.0,101.7156,101.7401,101.6749,101.6749,7054.0
2016-11-23 14:10:00,124.83,124.92,124.78,124.92,8256.0,101.6831,101.7564,101.6423,101.7564,8256.0
2016-11-23 14:15:00,124.9,124.94,124.79,124.79,3113.0,101.7401,101.7727,101.6505,101.6505,3113.0
2016-11-23 14:20:00,124.81,124.88,124.8,124.86,7888.0,101.6668,101.7238,101.6586,101.7075,7888.0
2016-11-23 14:25:00,124.84,124.93,124.83,124.9,4110.0,101.6912,101.7645,101.6831,101.7401,4110.0
2016-11-23 14:30:00,124.9,124.98,124.9,124.94,5677.0,101.7401,101.8052,101.7401,101.7727,5677.0
2016-11-23 14:35:00,124.92,124.92,124.79,124.88,12635.0,101.7564,101.7564,101.6505,101.7238,12635.0
2016-11-23 14:40:00,124.87,124.95,124.84,124.91,4307.0,101.7156,101.7808,101.6912,101.7482,4307.0
2016-11-23 14:45:00,124.91,125.0,124.9,124.97,8157.0,101.7482,101.8215,101.7401,101.7971,8157.0
2016-11-23 14:50:00,124.96,124.97,124.84,124.91,5573.0,101.789,101.7971,101.6912,101.7482,5573.0
2016-11-23 14:55:00,124.87,124.9,124.84,124.84,2345.0,101.7156,101.7401,101.6912,101.6912,2345.0
2016-11-23 15:00:00,124.86,124.91,124.85,124.88,9675.0,101.7075,101.7482,101.6994,101.7238,9675.0
2016-11-23 15:05:00,124.89,124.91,124.84,124.91,4253.0,101.7319,101.7482,101.6912,101.7482,4253.0
2016-11-23 15:10:00,124.9,124.94,124.84,124.87,8112.0,101.7401,101.7727,101.6912,101.7156,8112.0
2016-11-23 15:15:00,124.87,124.88,124.79,124.79,7546.0,101.7156,101.7238,101.6505,101.6505,7546.0
2016-11-23 15:20:00,124.76,124.84,124.76,124.82,5669.0,101.626,101.6912,101.626,101.6749,5669.0
2016-11-23 15:25:00,124.8,124.83,124.76,124.79,6984.0,101.6586,101.6831,101.626,101.6505,6984.0
2016-11-23 15:30:00,124.79,124.86,124.78,124.82,16138.0,101.6505,101.7075,101.6423,101.6749,16138.0
2016-11-23 15:35:00,124.82,124.9,124.75,124.89,12597.0,101.6749,101.7401,101.6179,101.7319,12597.0
2016-11-23 15:40:00,124.89,124.94,124.85,124.94,13611.0,101.7319,101.7727,101.6994,101.7727,13611.0
2016-11-23 15:45:00,124.95,125.01,124.95,124.96,15922.0,101.7808,101.8297,101.7808,101.789,15922.0
2016-11-23 15:50:00,124.98,124.98,124.92,124.93,20421.0,101.8052,101.8052,101.7564,101.7645,20421.0
2016-11-23 15:55:00,124.93,124.95,124.9,124.93,30675.0,101.7645,101.7808,101.7401,101.7645,30675.0
2016-11-25 09:30:00,125.0,125.11,124.74,125.01,20153.0,101.8215,101.9111,101.6097,101.8297,20153.0
2016-11-25 09:35:00,125.12,125.39,124.92,125.37,13006.0,101.9193,102.1392,101.7564,102.1229,13006.0
2016-11-25 09:40:00,125.31,125.34,125.13,125.15,8092.0,102.0741,102.0985,101.9274,101.9437,8092.0
2016-11-25 09:45:00,125.08,125.13,124.98,125.08,5833.0,101.8867,101.9274,101.8052,101.8867,5833.0
2016-11-25 09:50:00,125.03,125.19,124.93,125.18,11142.0,101.846,101.9763,101.7645,101.9682,11142.0
2016-11-25 09:55:00,125.13,125.18,125.03,125.18,5830.0,101.9274,101.9682,101.846,101.9682,5830.0
2016-11-25 10:00:00,125.18,125.35,125.14,125.19,8473.0,101.9682,102.1066,101.9356,101.9763,8473.0
2016-11-25 10:05:00,125.17,125.28,125.17,125.2,5642.0,101.96,102.0496,101.96,101.9845,5642.0
2016-11-25 10:10:00,125.18,125.22,124.96,125.0,12088.0,101.9682,102.0007,101.789,101.8215,12088.0
2016-11-25 10:15:00,125.02,125.02,124.82,124.88,6410.0,101.8378,101.8378,101.6749,101.7238,6410.0
2016-11-25 10:20:00,124.86,124.96,124.83,124.88,8825.0,101.7075,101.789,101.6831,101.7238,8825.0
2016-11-25 10:25:00,124.88,125.0,124.87,124.95,2900.0,101.7238,101.8215,101.7156,101.7808,2900.0
2016-11-25 10:30:00,124.96,124.98,124.89,124.94,3969.0,101.789,101.8052,101.7319,101.7727,3969.0
2016-11-25 10:35:00,124.95,125.04,124.94,124.96,6494.0,101.7808,101.8541,101.7727,101.789,6494.0
2016-11-25 10:40:00,124.98,125.2,124.95,125.2,10100.0,101.8052,101.9845,101.7808,101.9845,10100.0
2016-11-25 10:45:00,125.18,125.33,125.17,125.32,5702.0,101.9682,102.0903,101.96,102.0822,5702.0
2016-11-25 10:50:00,125.27,125.48,125.27,125.45,12580.0,102.0415,102.2125,102.0415,102.1881,12580.0
2016-11-25 10:55:00,125.45,125.48,125.42,125.42,6319.0,102.1881,102.2125,102.1637,102.1637,6319.0
2016-11-25 11:00:00,125.4,125.4,125.26,125.31,9844.0,102.1474,102.1474,102.0333,102.0741,9844.0
2016-11-25 11:05:00,125.31,125.43,125.26,125.43,3546.0,102.0741,102.1718,102.0333,102.1718,3546.0
2016-11-25 11:10:00,125.43,125.5,125.42,125.5,7082.0,102.1718,102.2288,102.1637,102.2288,7082.0
2016-11-25 11:15:00,125.46,125.48,125.43,125.45,6289.0,102.1962,102.2125,102.1718,102.1881,6289.0
2016-11-25 11:20:00,125.44,125.49,125.43,125.48,3272.0,102.1799,102.2207,102.1718,102.2125,3272.0
2016-11-25 11:25:00,125.47,125.63,125.46,125.53,6267.0,102.2044,102.3347,102.1962,102.2533,6267.0
2016-11-25 11:30:00,125.53,125.54,125.5,125.54,2435.0,102.2533,102.2614,102.2288,102.2614,2435.0
2016-11-25 11:35:00,125.56,125.59,125.55,125.57,2964.0,102.2777,102.3021,102.2696,102.2858,2964.0
2016-11-25 11:40:00,125.57,125.58,125.48,125.51,4464.0,102.2858,102.294,102.2125,102.237,4464.0
2016-11-25 11:45:00,125.53,125.53,125.47,125.48,5412.0,102.2533,102.2533,102.2044,102.2125,5412.0
2016-11-25 11:50:00,125.46,125.51,125.45,125.46,6356.0,102.1962,102.237,102.1881,102.1962,6356.0
2016-11-25 11:55:00,125.5,125.64,125.5,125.57,5442.0,102.2288,102.3429,102.2288,102.2858,5442.0
2016-11-25 12:00:00,125.57,125.57,125.47,125.53,4213.0,102.2858,102.2858,102.2044,102.2533,4213.0
2016-11-25 12:05:00,125.5,125.55,125.48,125.52,5095.0,102.2288,102.2696,102.2125,102.2451,5095.0
2016-11-25 12:10:00,125.51,125.56,125.49,125.56,7408.0,102.237,102.2777,102.2207,102.2777,7408.0
2016-11-25 12:15:00,125.55,125.58,125.55,125.55,3125.0,102.2696,102.294,102.2696,102.2696,3125.0
2016-11-25 12:20:00,125.55,125.55,125.5,125.51,5352.0,102.2696,102.2696,102.2288,102.237,5352.0
2016-11-25 12:25:00,125.51,125.55,125.51,125.51,4611.0,102.237,102.2696,102.237,102.237,4611.0
2016-11-25 12:30:00,125.51,125.55,125.5,125.54,5668.0,102.237,102.2696,102.2288,102.2614,5668.0
2016-11-25 12:35:00,125.55,125.56,125.53,125.56,4450.0,102.2696,102.2777,102.2533,102.2777,4450.0
2016-11-25 12:40:00,125.55,125.62,125.51,125.53,10319.0,102.2696,102.3266,102.237,102.2533,10319.0
2016-11-25 12:45:00,125.58,125.63,125.53,125.61,13349.0,102.294,102.3347,102.2533,102.3184,13349.0
2016-11-25 12:50:00,125.62,125.62,125.49,125.61,8791.0,102.3266,102.3266,102.2207,102.3184,8791.0
2016-11-25 12:55:00,125.6,125.73,125.6,125.73,22445.0,102.3103,102.4162,102.3103,102.4162,22445.0
2016-11-28 09:30:00,125.41,125.75,125.19,125.3,13465.0,102.1555,102.4325,101.9763,102.0659,13465.0
2016-11-28 09:35:00,125.36,125.64,125.24,125.57,7840.0,102.1148,102.3429,102.017,102.2858,7840.0
2016-11-28 09:40:00,125.6,125.61,125.29,125.36,3325.0,102.3103,102.3184,102.0578,102.1148,3325.0
2016-11-28 09:45:00,125.3,125.3,125.09,125.28,3515.0,102.0659,102.0659,101.8948,102.0496,3515.0
2016-11-28 09:50:00,125.32,125.32,125.05,125.14,5991.0,102.0822,102.0822,101.8623,101.9356,5991.0
2016-11-28 09:55:00,125.09,125.25,125.02,125.2,4746.0,101.8948,102.0252,101.8378,101.9845,4746.0
2016-11-28 10:00:00,125.19,125.38,125.13,125.37,4870.0,101.9763,102.1311,101.9274,102.1229,4870.0
2016-11-28 10:05:00,125.29,125.38,125.21,125.21,4549.0,102.0578,102.1311,101.9926,101.9926,4549.0
2016-11-28 10:10:00,125.21,125.33,125.05,125.08,6593.0,101.9926,102.0903,101.8623,101.8867,6593.0
2016-11-28 10:15:00,125.07,125.34,125.06,125.26,9082.0,101.8786,102.0985,101.8704,102.0333,9082.0
2016-11-28 10:20:00,125.26,125.28,125.13,125.25,2961.0,102.0333,102.0496,101.9274,102.0252,2961.0
2016-11-28 10:25:00,125.2,125.25,125.1,125.25,5215.0,101.9845,102.0252,101.903,102.0252,5215.0
2016-11-28 10:30:00,125.25,125.5,125.24,125.39,9421.0,102.0252,102.2288,102.017,102.1392,9421.0
2016-11-28 10:35:00,125.33,125.36,125.1,125.1,8461.0,102.0903,102.1148,101.903,101.903,8461.0
2016-11-28 10:40:00,125.1,125.15,124.89,124.93,23479.0,101.903,101.9437,101.7319,101.7645,23479.0
2016-11-28 10:45:00,124.95,125.02,124.94,124.98,7057.0,101.7808,101.8378,101.7727,101.8052,7057.0
2016-11-28 10:50:00,124.98,124.98,124.85,124.9,5636.0,101.8052,101.8052,101.6994,101.7401,5636.0
2016-11-28 10:55:00,124.91,124.96,124.86,124.96,6728.0,101.7482,101.789,101.7075,101.789,6728.0
2016-11-28 11:00:00,124.95,125.13,124.91,125.12,4125.0,101.7808,101.9274,101.7482,101.9193,4125.0
2016-11-28 11:05:00,125.12,125.12,124.97,125.09,7629.0,101.9193,101.9193,101.7971,101.8948,7629.0
2016-11-28 11:10:00,125.05,125.06,124.93,124.93,4304.0,101.8623,101.8704,101.7645,101.7645,4304.0
2016-11-28 11:15:00,124.93,125.18,124.9,125.13,13374.0,101.7645,101.9682,101.7401,101.9274,13374.0
2016-11-28 11:20:00,125.1,125.1,124.94,125.05,6676.0,101.903,101.903,101.7727,101.8623,6676.0
2016-11-28 11:25:00,125.05,125.15,125.03,125.05,6837.0,101.8623,101.9437,101.846,101.8623,6837.0
2016-11-28 11:30:00,125.02,125.15,124.97,125.08,5242.0,101.8378,101.9437,101.7971,101.8867,5242.0
2016-11-28 11:35:00,125.1,125.13,124.95,125.03,4730.0,101.903,101.9274,101.7808,101.846,4730.0
2016-11-28 11:40:00,125.0,125.0,124.86,124.96,4005.0,101.8215,101.8215,101.7075,101.789,4005.0
2016-11-28 11:45:00,124.96,125.09,124.9,124.9,4150.0,101.789,101.8948,101.7401,101.7401,4150.0
2016-11-28 11:50:00,124.9,125.11,124.9,125.11,6800.0,101.7401,101.9111,101.7401,101.9111,6800.0
2016-11-28 11:55:00,125.11,125.18,125.08,125.15,5150.0,101.9111,101.9682,101.8867,101.9437,5150.0
2016-11-28 12:00:00,125.18,125.23,125.1,125.15,5995.0,101.9682,102.0089,101.903,101.9437,5995.0
2016-11-28 12:05:00,125.2,125.25,125.17,125.24,3178.0,101.9845,102.0252,101.96,102.017,3178.0
2016-11-28 12:10:00,125.19,125.21,125.07,125.13,6821.0,101.9763,101.9926,101.8786,101.9274,6821.0
2016-11-28 12:15:00,125.13,125.24,125.12,125.22,2210.0,101.9274,102.017,101.9193,102.0007,2210.0
2016-11-28 12:20:00,125.25,125.25,125.14,125.19,4705.0,102.0252,102.0252,101.9356,101.9763,4705.0
2016-11-28 12:25:00,125.16,125.16,125.08,125.16,3914.0,101.9519,101.9519,101.8867,101.9519,3914.0
2016-11-28 12:30:00,125.21,125.41,125.18,125.35,4780.0,101.9926,102.1555,101.9682,102.1066,4780.0
2016-11-28 12:35:00,125.3,125.3,125.15,125.23,3028.0,102.0659,102.0659,101.9437,102.0089,3028.0
2016-11-28 12:40:00,125.22,125.25,125.18,125.2,2937.0,102.0007,102.0252,101.9682,101.9845,2937.0
2016-11-28 12:45:00,125.22,125.22,125.12,125.21,2600.0,102.0007,102.0007,101.9193,101.9926,2600.0
2016-11-28 12:50:00,125.21,125.26,125.19,125.21,2700.0,101.9926,102.0333,101.9763,101.9926,2700.0
2016-11-28 12:55:00,125.2,125.22,125.14,125.2,4146.0,101.9845,102.0007,101.9356,101.9845,4146.0
2016-11-28 13:00:00,125.19,125.22,124.99,124.99,3035.0,101.9763,102.0007,101.8134,101.8134,3035.0
2016-11-28 13:05:00,124.99,124.99,124.87,124.98,6089.0,101.8134,101.8134,101.7156,101.8052,6089.0
2016-11-28 13:10:00,124.98,125.09,124.92,125.09,3925.0,101.8052,101.8948,101.7564,101.8948,3925.0
2016-11-28 13:15:00,125.06,125.08,124.98,124.98,4683.0,101.8704,101.8867,101.8052,101.8052,4683.0
2016-11-28 13:20:00,124.98,125.05,124.93,124.94,6164.0,101.8052,101.8623,101.7645,101.7727,6164.0
2016-11-28 13:25:00,124.93,125.05,124.93,125.03,2800.0,101.7645,101.8623,101.7645,101.846,2800.0
2016-11-28 13:30:00,125.03,125.1,125.01,125.04,5352.0,101.846,101.903,101.8297,101.8541,5352.0
2016-11-28 13:35:00,125.09,125.14,125.07,125.14,4500.0,101.8948,101.9356,101.8786,101.9356,4500.0
2016-11-28 13:40:00,125.1,125.14,125.05,125.1,4402.0,101.903,101.9356,101.8623,101.903,4402.0
2016-11-28 13:45:00,125.1,125.13,124.99,125.07,13753.0,101.903,101.9274,101.8134,101.8786,13753.0
2016-11-28 13:50:00,125.08,125.13,125.01,125.01,3503.0,101.8867,101.9274,101.8297,101.8297,3503.0
2016-11-28 13:55:00,125.03,125.13,124.99,125.13,10995.0,101.846,101.9274,101.8134,101.9274,10995.0
2016-11-28 14:00:00,125.11,125.11,124.91,124.99,10026.0,101.9111,101.9111,101.7482,101.8134,10026.0
2016-11-28 14:05:00,125.01,125.18,125.0,125.16,8297.0,101.8297,101.9682,101.8215,101.9519,8297.0
2016-11-28 14:10:00,125.14,125.2,125.11,125.17,6806.0,101.9356,101.9845,101.9111,101.96,6806.0
2016-11-28 14:15:00,125.18,125.26,125.14,125.26,9141.0,101.9682,102.0333,101.9356,102.0333,9141.0
2016-11-28 14:20:00,125.26,125.26,125.1,125.12,3430.0,102.0333,102.0333,101.903,101.9193,3430.0
2016-11-28 14:25:00,125.13,125.19,125.07,125.09,6147.0,101.9274,101.9763,101.8786,101.8948,6147.0
2016-11-28 14:30:00,125.08,125.16,125.01,125.13,7055.0,101.8867,101.9519,101.8297,101.9274,7055.0
2016-11-28 14:35:00,125.13,125.19,125.11,125.13,3900.0,101.9274,101.9763,101.9111,101.9274,3900.0
2016-11-28 14:40:00,125.17,125.18,125.11,125.17,4556.0,101.96,101.9682,101.9111,101.96,4556.0
2016-11-28 14:45:00,125.17,125.18,125.01,125.04,7570.0,101.96,101.9682,101.8297,101.8541,7570.0
2016-11-28 14:50:00,125.02,125.05,124.99,125.02,6061.0,101.8378,101.8623,101.8134,101.8378,6061.0
2016-11-28 14:55:00,125.02,125.02,124.96,125.0,8793.0,101.8378,101.8378,101.789,101.8215,8793.0
2016-11-28 15:00:00,125.02,125.12,124.97,125.1,14377.0,101.8378,101.9193,101.7971,101.903,14377.0
2016-11-28 15:05:00,125.09,125.11,125.04,125.06,6467.0,101.8948,101.9111,101.8541,101.8704,6467.0
2016-11-28 15:10:00,125.06,125.08,125.04,125.04,6008.0,101.8704,101.8867,101.8541,101.8541,6008.0
2016-11-28 15:15:00,125.04,125.06,124.96,125.02,8314.0,101.8541,101.8704,101.789,101.8378,8314.0
2016-11-28 15:20:00,125.04,125.04,124.95,124.95,7353.0,101.8541,101.8541,101.7808,101.7808,7353.0
2016-11-28 15:25:00,124.97,124.98,124.82,124.84,11328.0,101.7971,101.8052,101.6749,101.6912,11328.0
2016-11-28 15:30:00,124.83,124.91,124.79,124.83,13381.0,101.6831,101.7482,101.6505,101.6831,13381.0
2016-11-28 15:35:00,124.84,124.91,124.83,124.83,11197.0,101.6912,101.7482,101.6831,101.6831,11197.0
2016-11-28 15:40:00,124.83,124.87,124.78,124.78,15064.0,101.6831,101.7156,101.6423,101.6423,15064.0
2016-11-28 15:45:00,124.78,124.81,124.74,124.79,23045.0,101.6423,101.6668,101.6097,101.6505,23045.0
2016-11-28 15:50:00,124.79,124.84,124.73,124.83,22747.0,101.6505,101.6912,101.6016,101.6831,22747.0
2016-11-28 15:55:00,124.8,124.88,124.76,124.88,60131.0,101.6586,101.7238,101.626,101.7238,60131.0
2016-11-29 09:30:00,124.59,124.74,124.13,124.41,22640.0,101.4876,101.6097,101.1129,101.3409,22640.0
2016-11-29 09:35:00,124.4,125.03,124.37,124.91,17084.0,101.3328,101.846,101.3084,101.7482,17084.0
2016-11-29 09:40:00,124.76,124.76,124.52,124.63,7858.0,101.626,101.626,101.4305,101.5201,7858.0
2016-11-29 09:45:00,124.69,124.83,124.62,124.69,6685.0,101.569,101.6831,101.512,101.569,6685.0
2016-11-29 09:50:00,124.69,124.8,124.68,124.77,6905.0,101.569,101.6586,101.5609,101.6342,6905.0
2016-11-29 09:55:00,124.77,125.19,124.74,125.19,11040.0,101.6342,101.9763,101.6097,101.9763,11040.0
2016-11-29 10:00:00,125.19,125.49,125.19,125.38,24947.0,101.9763,102.2207,101.9763,102.1311,24947.0
2016-11-29 10:05:00,125.41,125.72,125.37,125.59,19699.0,102.1555,102.408,102.1229,102.3021,19699.0
2016-11-29 10:10:00,125.56,125.62,125.31,125.35,13290.0,102.2777,102.3266,102.0741,102.1066,13290.0
2016-11-29 10:15:00,125.35,125.6,125.31,125.6,7666.0,102.1066,102.3103,102.0741,102.3103,7666.0
2016-11-29 10:20:00,125.6,125.71,125.54,125.63,21127.0,102.3103,102.3999,102.2614,102.3347,21127.0
2016-11-29 10:25:00,125.63,125.87,125.34,125.34,20402.0,102.3347,102.5302,102.0985,102.0985,20402.0
2016-11-29 10:30:00,125.32,125.54,125.2,125.2,13015.0,102.0822,102.2614,101.9845,101.9845,13015.0
2016-11-29 10:35:00,125.24,125.3,125.06,125.15,10231.0,102.017,102.0659,101.8704,101.9437,10231.0
2016-11-29 10:40:00,125.14,125.31,125.07,125.12,12560.0,101.9356,102.0741,101.8786,101.9193,12560.0
2016-11-29 10:45:00,125.07,125.33,125.02,125.33,10451.0,101.8786,102.0903,101.8378,102.0903,10451.0
2016-11-29 10:50:00,125.35,125.39,125.27,125.37,7523.0,102.1066,102.1392,102.0415,102.1229,7523.0
2016-11-29 10:55:00,125.39,125.4,125.29,125.38,6564.0,102.1392,102.1474,102.0578,102.1311,6564.0
2016-11-29 11:00:00,125.38,125.44,125.28,125.34,8552.0,102.1311,102.1799,102.0496,102.0985,8552.0
2016-11-29 11:05:00,125.36,125.48,125.31,125.48,5808.0,102.1148,102.2125,102.0741,102.2125,5808.0
2016-11-29 11:10:00,125.48,125.62,125.47,125.61,10135.0,102.2125,102.3266,102.2044,102.3184,10135.0
2016-11-29 11:15:00,125.61,125.64,125.44,125.48,10254.0,102.3184,102.3429,102.1799,102.2125,10254.0
2016-11-29 11:20:00,125.5,125.59,125.46,125.52,4185.0,102.2288,102.3021,102.1962,102.2451,4185.0
2016-11-29 11:25:00,125.52,125.64,125.51,125.58,6646.0,102.2451,102.3429,102.237,102.294,6646.0
2016-11-29 11:30:00,125.58,125.75,125.54,125.74,7682.0,102.294,102.4325,102.2614,102.4243,7682.0
2016-11-29 11:35:00,125.77,125.83,125.69,125.77,7367.0,102.4488,102.4976,102.3836,102.4488,7367.0
2016-11-29 11:40:00,125.76,125.88,125.74,125.75,4914.0,102.4406,102.5384,102.4243,102.4325,4914.0
2016-11-29 11:45:00,125.78,125.84,125.69,125.8,6270.0,102.4569,102.5058,102.3836,102.4732,6270.0
2016-11-29 11:50:00,125.82,125.84,125.64,125.7,9020.0,102.4895,102.5058,102.3429,102.3917,9020.0
2016-11-29 11:55:00,125.69,125.81,125.68,125.74,10068.0,102.3836,102.4813,102.3754,102.4243,10068.0
2016-11-29 12:00:00,125.73,125.83,125.65,125.83,13006.0,102.4162,102.4976,102.351,102.4976,13006.0
2016-11-29 12:05:00,125.79,125.79,125.73,125.74,5680.0,102.465,102.465,102.4162,102.4243,5680.0
2016-11-29 12:10:00,125.72,125.75,125.57,125.66,4900.0,102.408,102.4325,102.2858,102.3592,4900.0
2016-11-29 12:15:00,125.68,125.72,125.55,125.65,12437.0,102.3754,102.408,102.2696,102.351,12437.0
2016-11-29 12:20:00,125.64,125.66,125.47,125.49,5204.0,102.3429,102.3592,102.2044,102.2207,5204.0
2016-11-29 12:25:00,125.47,125.51,125.41,125.5,4504.0,102.2044,102.237,102.1555,102.2288,4504.0
2016-11-29 12:30:00,125.51,125.58,125.47,125.52,4393.0,102.237,102.294,102.2044,102.2451,4393.0
2016-11-29 12:35:00,125.52,125.56,125.48,125.54,3934.0,102.2451,102.2777,102.2125,102.2614,3934.0
2016-11-29 12:40:00,125.53,125.7,125.52,125.7,7176.0,102.2533,102.3917,102.2451,102.3917,7176.0
2016-11-29 12:45:00,125.67,125.67,125.57,125.62,7522.0,102.3673,102.3673,102.2858,102.3266,7522.0
2016-11-29 12:50:00,125.57,125.67,125.57,125.6,2802.0,102.2858,102.3673,102.2858,102.3103,2802.0
2016-11-29 12:55:00,125.6,125.74,125.6,125.72,6607.0,102.3103,102.4243,102.3103,102.408,6607.0
2016-11-29 13:00:00,125.71,125.76,125.68,125.72,5271.0,102.3999,102.4406,102.3754,102.408,5271.0
2016-11-29 13:05:00,125.71,125.71,125.55,125.62,4952.0,102.3999,102.3999,102.2696,102.3266,4952.0
2016-11-29 13:10:00,125.61,125.64,125.57,125.61,3700.0,102.3184,102.3429,102.2858,102.3184,3700.0
2016-11-29 13:15:00,125.61,125.64,125.56,125.63,4304.0,102.3184,102.3429,102.2777,102.3347,4304.0
2016-11-29 13:20:00,125.65,125.65,125.61,125.62,3650.0,102.351,102.351,102.3184,102.3266,3650.0
2016-11-29 13:25:00,125.61,125.65,125.59,125.62,2945.0,102.3184,102.351,102.3021,102.3266,2945.0
2016-11-29 13:30:00,125.62,125.66,125.59,125.65,5704.0,102.3266,102.3592,102.3021,102.351,5704.0
2016-11-29 13:35:00,125.64,125.73,125.64,125.73,4665.0,102.3429,102.4162,102.3429,102.4162,4665.0
2016-11-29 13:40:00,125.72,125.75,125.7,125.75,5439.0,102.408,102.4325,102.3917,102.4325,5439.0
2016-11-29 13:45:00,125.75,125.84,125.74,125.84,30500.0,102.4325,102.5058,102.4243,102.5058,30500.0
2016-11-29 13:50:00,125.85,125.85,125.77,125.8,7979.0,102.5139,102.5139,102.4488,102.4732,7979.0
2016-11-29 13:55:00,125.8,125.87,125.79,125.8,21981.0,102.4732,102.5302,102.465,102.4732,21981.0
2016-11-29 14:00:00,125.82,125.85,125.8,125.84,14275.0,102.4895,102.5139,102.4732,102.5058,14275.0
2016-11-29 14:05:00,125.85,125.9,125.85,125.87,7382.0,102.5139,102.5547,102.5139,102.5302,7382.0
2016-11-29 14:10:00,125.86,125.89,125.83,125.89,7227.0,102.5221,102.5465,102.4976,102.5465,7227.0
2016-11-29 14:15:00,125.91,125.96,125.9,125.94,8337.0,102.5628,102.6035,102.5547,102.5872,8337.0
2016-11-29 14:20:00,125.96,125.98,125.92,125.95,4689.0,102.6035,102.6198,102.5709,102.5954,4689.0
2016-11-29 14:25:00,125.96,125.97,125.91,125.91,6768.0,102.6035,102.6117,102.5628,102.5628,6768.0
2016-11-29 14:30:00,125.92,125.97,125.9,125.96,10080.0,102.5709,102.6117,102.5547,102.6035,10080.0
2016-11-29 14:35:00,125.97,125.98,125.96,125.97,7753.0,102.6117,102.6198,102.6035,102.6117,7753.0
2016-11-29 14:40:00,125.97,126.16,125.95,126.08,58953.0,102.6117,102.7664,102.5954,102.7013,58953.0
2016-11-29 14:45:00,126.09,126.11,126.06,126.07,6662.0,102.7094,102.7257,102.685,102.6931,6662.0
2016-11-29 14:50:00,126.07,126.08,125.86,125.9,6840.0,102.6931,102.7013,102.5221,102.5547,6840.0
2016-11-29 14:55:00,125.89,125.92,125.81,125.82,4009.0,102.5465,102.5709,102.4813,102.4895,4009.0
2016-11-29 15:00:00,125.82,125.82,125.66,125.7,13210.0,102.4895,102.4895,102.3592,102.3917,13210.0
2016-11-29 15:05:00,125.69,125.71,125.6,125.62,6499.0,102.3836,102.3999,102.3103,102.3266,6499.0
2016-11-29 15:10:00,125.61,125.68,125.61,125.67,7818.0,102.3184,102.3754,102.3184,102.3673,7818.0
2016-11-29 15:15:00,125.67,125.69,125.58,125.66,8540.0,102.3673,102.3836,102.294,102.3592,8540.0
2016-11-29 15:20:00,125.64,125.66,125.57,125.59,7829.0,102.3429,102.3592,102.2858,102.3021,7829.0
2016-11-29 15:25:00,125.59,125.68,125.58,125.66,9978.0,102.3021,102.3754,102.294,102.3592,9978.0
2016-11-29 15:30:00,125.67,125.68,125.53,125.64,16653.0,102.3673,102.3754,102.2533,102.3429,16653.0
2016-11-29 15:35:00,125.65,125.7,125.6,125.62,15174.0,102.351,102.3917,102.3103,102.3266,15174.0
2016-11-29 15:40:00,125.62,125.67,125.59,125.61,18696.0,102.3266,102.3673,102.3021,102.3184,18696.0
2016-11-29 15:45:00,125.6,125.68,125.53,125.66,22886.0,102.3103,102.3754,102.2533,102.3592,22886.0
2016-11-29 15:50:00,125.65,125.65,125.58,125.63,20697.0,102.351,102.351,102.294,102.3347,20697.0
2016-11-29 15:55:00,125.62,125.65,125.56,125.62,38282.0,102.3266,102.351,102.2777,102.3266,38282.0
2016-11-30 09:30:00,126.31,127.61,126.31,127.61,38439.0,102.8886,103.9476,102.8886,103.9476,38439.0
2016-11-30 09:35:00,127.61,127.61,127.03,127.18,21280.0,103.9476,103.9476,103.4751,103.5973,21280.0
2016-11-30 09:40:00,127.19,127.32,127.15,127.31,9390.0,103.6054,103.7113,103.5729,103.7032,9390.0
2016-11-30 09:45:00,127.26,127.51,127.16,127.45,10359.0,103.6625,103.8661,103.581,103.8172,10359.0
2016-11-30 09:50:00,127.49,127.55,127.28,127.31,14637.0,103.8498,103.8987,103.6788,103.7032,14637.0
2016-11-30 09:55:00,127.29,127.3,127.05,127.09,7622.0,103.6869,103.6951,103.4914,103.524,7622.0
2016-11-30 10:00:00,127.07,127.09,126.77,126.77,11989.0,103.5077,103.524,103.2633,103.2633,11989.0
2016-11-30 10:05:00,126.77,127.08,126.75,127.07,11615.0,103.2633,103.5158,103.247,103.5077,11615.0
2016-11-30 10:10:00,127.06,127.07,126.89,127.0,15405.0,103.4996,103.5077,103.3611,103.4507,15405.0
2016-11-30 10:15:00,127.03,127.03,126.79,126.87,10812.0,103.4751,103.4751,103.2796,103.3448,10812.0
2016-11-30 10:20:00,126.87,126.89,126.61,126.66,20316.0,103.3448,103.3611,103.133,103.1737,20316.0
2016-11-30 10:25:00,126.65,126.7,126.55,126.7,6700.0,103.1656,103.2063,103.0841,103.2063,6700.0
2016-11-30 10:30:00,126.72,126.76,126.62,126.76,15468.0,103.2226,103.2552,103.1411,103.2552,15468.0
2016-11-30 10:35:00,126.74,126.77,126.62,126.62,10861.0,103.2389,103.2633,103.1411,103.1411,10861.0
2016-11-30 10:40:00,126.61,126.68,126.54,126.67,9495.0,103.133,103.19,103.076,103.1819,9495.0
2016-11-30 10:45:00,126.64,126.72,126.5,126.55,13523.0,103.1574,103.2226,103.0434,103.0841,13523.0
2016-11-30 10:50:00,126.5,126.55,126.34,126.4,36781.0,103.0434,103.0841,102.9131,102.9619,36781.0
2016-11-30 10:55:00,126.4,126.42,126.35,126.4,14499.0,102.9619,102.9782,102.9212,102.9619,14499.0
2016-11-30 11:00:00,126.4,126.42,126.16,126.19,13447.0,102.9619,102.9782,102.7664,102.7909,13447.0
2016-11-30 11:05:00,126.17,126.56,126.03,126.55,60777.0,102.7746,103.0923,102.6605,103.0841,60777.0
2016-11-30 11:10:00,126.57,126.57,126.38,126.43,10119.0,103.1004,103.1004,102.9456,102.9864,10119.0
2016-11-30 11:15:00,126.46,126.73,126.45,126.64,13706.0,103.0108,103.2307,103.0027,103.1574,13706.0
2016-11-30 11:20:00,126.6,126.67,126.57,126.63,13852.0,103.1249,103.1819,103.1004,103.1493,13852.0
2016-11-30 11:25:00,126.65,126.66,126.53,126.53,8895.0,103.1656,103.1737,103.0678,103.0678,8895.0
2016-11-30 11:30:00,126.5,126.5,126.33,126.44,7720.0,103.0434,103.0434,102.9049,102.9945,7720.0
2016-11-30 11:35:00,126.46,126.54,126.42,126.49,10060.0,103.0108,103.076,102.9782,103.0352,10060.0
2016-11-30 11:40:00,126.49,126.54,126.48,126.48,8008.0,103.0352,103.076,103.0271,103.0271,8008.0
2016-11-30 11:45:00,126.52,126.54,126.41,126.5,9996.0,103.0597,103.076,102.9701,103.0434,9996.0
2016-11-30 11:50:00,126.53,126.53,126.42,126.49,5700.0,103.0678,103.0678,102.9782,103.0352,5700.0
2016-11-30 11:55:00,126.49,126.51,126.36,126.39,5216.0,103.0352,103.0515,102.9294,102.9538,5216.0
2016-11-30 12:00:00,126.38,126.4,126.29,126.31,10675.0,102.9456,102.9619,102.8723,102.8886,10675.0
2016-11-30 12:05:00,126.32,126.32,126.13,126.13,8112.0,102.8968,102.8968,102.742,102.742,8112.0
2016-11-30 12:10:00,126.13,126.14,125.99,125.99,7857.0,102.742,102.7501,102.628,102.628,7857.0
2016-11-30 12:15:00,126.04,126.04,125.9,125.95,12425.0,102.6687,102.6687,102.5547,102.5954,12425.0
2016-11-30 12:20:00,125.94,125.98,125.9,125.91,11256.0,102.5872,102.6198,102.5547,102.5628,11256.0
2016-11-30 12:25:00,125.92,125.96,125.91,125.92,8508.0,102.5709,102.6035,102.5628,102.5709,8508.0
2016-11-30 12:30:00,125.92,126.0,125.91,125.96,19230.0,102.5709,102.6361,102.5628,102.6035,19230.0
2016-11-30 12:35:00,125.96,125.99,125.9,125.91,8541.0,102.6035,102.628,102.5547,102.5628,8541.0
2016-11-30 12:40:00,125.94,125.97,125.92,125.96,7397.0,102.5872,102.6117,102.5709,102.6035,7397.0
2016-11-30 12:45:00,125.96,125.98,125.84,125.89,10836.0,102.6035,102.6198,102.5058,102.5465,10836.0
2016-11-30 12:50:00,125.88,125.9,125.81,125.83,5050.0,102.5384,102.5547,102.4813,102.4976,5050.0
2016-11-30 12:55:00,125.83,125.85,125.79,125.83,11194.0,102.4976,102.5139,102.465,102.4976,11194.0
2016-11-30 13:00:00,125.84,125.97,125.65,125.91,136364.0,102.5058,102.6117,102.351,102.5628,136364.0
2016-11-30 13:05:00,125.92,125.94,125.9,125.93,5607.0,102.5709,102.5872,102.5547,102.5791,5607.0
2016-11-30 13:10:00,125.94,126.01,125.86,125.96,131426.0,102.5872,102.6443,102.5221,102.6035,131426.0
2016-11-30 13:15:00,125.96,126.15,125.96,126.14,6738.0,102.6035,102.7583,102.6035,102.7501,6738.0
2016-11-30 13:20:00,126.18,126.32,126.18,126.25,9500.0,102.7827,102.8968,102.7827,102.8398,9500.0
2016-11-30 13:25:00,126.22,126.24,126.11,126.13,8262.0,102.8153,102.8316,102.7257,102.742,8262.0
2016-11-30 13:30:00,126.13,126.21,126.05,126.18,9211.0,102.742,102.8072,102.6768,102.7827,9211.0
2016-11-30 13:35:00,126.18,126.21,126.16,126.16,3606.0,102.7827,102.8072,102.7664,102.7664,3606.0
2016-11-30 13:40:00,126.15,126.18,126.13,126.16,5800.0,102.7583,102.7827,102.742,102.7664,5800.0
2016-11-30 13:45:00,126.15,126.19,126.09,126.09,5868.0,102.7583,102.7909,102.7094,102.7094,5868.0
2016-11-30 13:50:00,126.1,126.16,126.0,126.06,13484.0,102.7176,102.7664,102.6361,102.685,13484.0
2016-11-30 13:55:00,126.05,126.08,125.92,125.95,11602.0,102.6768,102.7013,102.5709,102.5954,11602.0
2016-11-30 14:00:00,125.93,125.95,125.87,125.89,8352.0,102.5791,102.5954,102.5302,102.5465,8352.0
2016-11-30 14:05:00,125.9,125.92,125.78,125.81,9000.0,102.5547,102.5709,102.4569,102.4813,9000.0
2016-11-30 14:10:00,125.81,125.83,125.7,125.73,6102.0,102.4813,102.4976,102.3917,102.4162,6102.0
2016-11-30 14:15:00,125.73,125.74,125.64,125.65,10650.0,102.4162,102.4243,102.3429,102.351,10650.0
2016-11-30 14:20:00,125.64,125.64,125.53,125.54,11377.0,102.3429,102.3429,102.2533,102.2614,11377.0
2016-11-30 14:25:00,125.52,125.54,125.48,125.49,12216.0,102.2451,102.2614,102.2125,102.2207,12216.0
2016-11-30 14:30:00,125.49,125.5,125.39,125.39,14907.0,102.2207,102.2288,102.1392,102.1392,14907.0
2016-11-30 14:35:00,125.39,125.43,125.36,125.36,7376.0,102.1392,102.1718,102.1148,102.1148,7376.0
2016-11-30 14:40:00,125.36,125.39,125.29,125.29,18876.0,102.1148,102.1392,102.0578,102.0578,18876.0
2016-11-30 14:45:00,125.28,125.39,125.26,125.39,16248.0,102.0496,102.1392,102.0333,102.1392,16248.0
2016-11-30 14:50:00,125.38,125.48,125.34,125.34,15138.0,102.1311,102.2125,102.0985,102.0985,15138.0
2016-11-30 14:55:00,125.38,125.43,125.35,125.4,11936.0,102.1311,102.1718,102.1066,102.1474,11936.0
2016-11-30 15:00:00,125.4,125.49,125.4,125.45,11863.0,102.1474,102.2207,102.1474,102.1881,11863.0
2016-11-30 15:05:00,125.45,125.52,125.39,125.42,16130.0,102.1881,102.2451,102.1392,102.1637,16130.0
2016-11-30 15:10:00,125.43,125.5,125.41,125.5,11068.0,102.1718,102.2288,102.1555,102.2288,11068.0
2016-11-30 15:15:00,125.56,125.68,125.53,125.54,9387.0,102.2777,102.3754,102.2533,102.2614,9387.0
2016-11-30 15:20:00,125.55,125.58,125.49,125.49,16469.0,102.2696,102.294,102.2207,102.2207,16469.0
2016-11-30 15:25:00,125.49,125.58,125.49,125.56,16272.0,102.2207,102.294,102.2207,102.2777,16272.0
2016-11-30 15:30:00,125.55,125.55,125.48,125.5,24382.0,102.2696,102.2696,102.2125,102.2288,24382.0
2016-11-30 15:35:00,125.48,125.56,125.43,125.43,34430.0,102.2125,102.2777,102.1718,102.1718,34430.0
2016-11-30 15:40:00,125.43,125.44,125.34,125.37,27682.0,102.1718,102.1799,102.0985,102.1229,27682.0
2016-11-30 15:45:00,125.4,125.47,125.38,125.45,33213.0,102.1474,102.2044,102.1311,102.1881,33213.0
2016-11-30 15:50:00,125.45,125.6,125.41,125.6,42275.0,102.1881,102.3103,102.1555,102.3103,42275.0
2016-11-30 15:55:00,125.6,125.62,125.19,125.23,141045.0,102.3103,102.3266,101.9763,102.0089,141045.0
2016-12-01 09:30:00,125.7,126.27,125.29,125.77,38591.0,102.3917,102.856,102.0578,102.4488,38591.0
2016-12-01 09:35:00,125.7,126.07,125.7,125.75,35489.0,102.3917,102.6931,102.3917,102.4325,35489.0
2016-12-01 09:40:00,125.68,125.85,125.5,125.7,13677.0,102.3754,102.5139,102.2288,102.3917,13677.0
2016-12-01 09:45:00,125.8,125.94,125.59,125.59,17317.0,102.4732,102.5872,102.3021,102.3021,17317.0
2016-12-01 09:50:00,125.58,125.65,125.43,125.46,7812.0,102.294,102.351,102.1718,102.1962,7812.0
2016-12-01 09:55:00,125.43,125.83,125.42,125.73,11075.0,102.1718,102.4976,102.1637,102.4162,11075.0
2016-12-01 10:00:00,125.71,125.77,125.5,125.52,30937.0,102.3999,102.4488,102.2288,102.2451,30937.0
2016-12-01 10:05:00,125.58,125.95,125.5,125.81,18770.0,102.294,102.5954,102.2288,102.4813,18770.0
2016-12-01 10:10:00,125.82,125.85,125.72,125.76,10178.0,102.4895,102.5139,102.408,102.4406,10178.0
2016-12-01 10:15:00,125.78,125.8,125.59,125.65,9246.0,102.4569,102.4732,102.3021,102.351,9246.0
2016-12-01 10:20:00,125.66,125.74,125.5,125.54,9099.0,102.3592,102.4243,102.2288,102.2614,9099.0
2016-12-01 10:25:00,125.58,125.73,125.33,125.33,17476.0,102.294,102.4162,102.0903,102.0903,17476.0
2016-12-01 10:30:00,125.33,125.39,125.18,125.31,16014.0,102.0903,102.1392,101.9682,102.0741,16014.0
2016-12-01 10:35:00,125.37,125.54,125.31,125.41,20008.0,102.1229,102.2614,102.0741,102.1555,20008.0
2016-12-01 10:40:00,125.46,125.55,125.35,125.47,18286.0,102.1962,102.2696,102.1066,102.2044,18286.0
2016-12-01 10:45:00,125.45,125.63,125.41,125.52,18317.0,102.1881,102.3347,102.1555,102.2451,18317.0
2016-12-01 10:50:00,125.49,125.61,125.47,125.53,15070.0,102.2207,102.3184,102.2044,102.2533,15070.0
2016-12-01 10:55:00,125.51,125.53,125.38,125.49,13101.0,102.237,102.2533,102.1311,102.2207,13101.0
2016-12-01 11:00:00,125.42,125.54,125.37,125.41,11604.0,102.1637,102.2614,102.1229,102.1555,11604.0
2016-12-01 11:05:00,125.43,125.51,125.4,125.41,10502.0,102.1718,102.237,102.1474,102.1555,10502.0
2016-12-01 11:10:00,125.45,125.45,125.21,125.41,8177.0,102.1881,102.1881,101.9926,102.1555,8177.0
2016-12-01 11:15:00,125.42,125.42,125.09,125.1,12986.0,102.1637,102.1637,101.8948,101.903,12986.0
2016-12-01 11:20:00,125.12,125.47,124.9,125.4,18839.0,101.9193,102.2044,101.7401,102.1474,18839.0
2016-12-01 11:25:00,125.4,125.4,125.18,125.21,5738.0,102.1474,102.1474,101.9682,101.9926,5738.0
2016-12-01 11:30:00,125.19,125.28,125.1,125.22,17095.0,101.9763,102.0496,101.903,102.0007,17095.0
2016-12-01 11:35:00,125.22,125.41,125.08,125.11,21330.0,102.0007,102.1555,101.8867,101.9111,21330.0
2016-12-01 11:40:00,125.13,125.33,125.11,125.29,12324.0,101.9274,102.0903,101.9111,102.0578,12324.0
2016-12-01 11:45:00,125.28,125.4,125.21,125.21,9005.0,102.0496,102.1474,101.9926,101.9926,9005.0
2016-12-01 11:50:00,125.2,125.29,125.19,125.27,9460.0,101.9845,102.0578,101.9763,102.0415,9460.0
2016-12-01 11:55:00,125.26,125.28,125.15,125.26,12304.0,102.0333,102.0496,101.9437,102.0333,12304.0
2016-12-01 12:00:00,125.25,125.31,125.11,125.11,15578.0,102.0252,102.0741,101.9111,101.9111,15578.0
2016-12-01 12:05:00,125.11,125.27,125.11,125.22,16134.0,101.9111,102.0415,101.9111,102.0007,16134.0
2016-12-01 12:10:00,125.22,125.27,125.1,125.24,13647.0,102.0007,102.0415,101.903,102.017,13647.0
2016-12-01 12:15:00,125.17,125.23,125.1,125.23,8085.0,101.96,102.0089,101.903,102.0089,8085.0
2016-12-01 12:20:00,125.22,125.26,125.15,125.21,10190.0,102.0007,102.0333,101.9437,101.9926,10190.0
2016-12-01 12:25:00,125.21,125.29,125.21,125.24,7357.0,101.9926,102.0578,101.9926,102.017,7357.0
2016-12-01 12:30:00,125.22,125.36,125.2,125.36,5988.0,102.0007,102.1148,101.9845,102.1148,5988.0
2016-12-01 12:35:00,125.41,125.41,125.24,125.37,6747.0,102.1555,102.1555,102.017,102.1229,6747.0
2016-12-01 12:40:00,125.36,125.36,125.18,125.19,8706.0,102.1148,102.1148,101.9682,101.9763,8706.0
2016-12-01 12:45:00,125.23,125.24,125.11,125.11,6738.0,102.0089,102.017,101.9111,101.9111,6738.0
2016-12-01 12:50:00,125.13,125.21,125.11,125.16,12496.0,101.9274,101.9926,101.9111,101.9519,12496.0
2016-12-01 12:55:00,125.14,125.17,125.0,125.03,15409.0,101.9356,101.96,101.8215,101.846,15409.0
2016-12-01 13:00:00,125.04,125.04,124.93,124.95,11553.0,101.8541,101.8541,101.7645,101.7808,11553.0
2016-12-01 13:05:00,124.96,124.99,124.91,124.94,6747.0,101.789,101.8134,101.7482,101.7727,6747.0
2016-12-01 13:10:00,124.94,125.0,124.92,125.0,16974.0,101.7727,101.8215,101.7564,101.8215,16974.0
2016-12-01 13:15:00,124.99,125.01,124.94,125.0,13204.0,101.8134,101.8297,101.7727,101.8215,13204.0
2016-12-01 13:20:00,124.97,124.99,124.92,124.98,6705.0,101.7971,101.8134,101.7564,101.8052,6705.0
2016-12-01 13:25:00,124.95,124.97,124.92,124.95,6464.0,101.7808,101.7971,101.7564,101.7808,6464.0
2016-12-01 13:30:00,124.95,125.05,124.91,124.97,21885.0,101.7808,101.8623,101.7482,101.7971,21885.0
2016-12-01 13:35:00,124.97,125.0,124.9,124.99,15836.0,101.7971,101.8215,101.7401,101.8134,15836.0
2016-12-01 13:40:00,125.0,125.11,124.96,125.02,379670.0,101.8215,101.9111,101.789,101.8378,379670.0
2016-12-01 13:45:00,124.98,125.11,124.97,125.06,51545.0,101.8052,101.9111,101.7971,101.8704,51545.0
2016-12-01 13:50:00,125.05,125.21,124.99,125.21,15493.0,101.8623,101.9926,101.8134,101.9926,15493.0
2016-12-01 13:55:00,125.24,125.53,125.21,125.51,13631.0,102.017,102.2533,101.9926,102.237,13631.0
2016-12-01 14:00:00,125.51,125.81,125.51,125.81,12463.0,102.237,102.4813,102.237,102.4813,12463.0
2016-12-01 14:05:00,125.78,125.8,125.68,125.74,8574.0,102.4569,102.4732,102.3754,102.4243,8574.0
2016-12-01 14:10:00,125.79,125.82,125.63,125.75,16054.0,102.465,102.4895,102.3347,102.4325,16054.0
2016-12-01 14:15:00,125.74,125.81,125.66,125.77,16611.0,102.4243,102.4813,102.3592,102.4488,16611.0
2016-12-01 14:20:00,125.73,125.77,125.69,125.74,9496.0,102.4162,102.4488,102.3836,102.4243,9496.0
2016-12-01 14:25:00,125.75,125.77,125.53,125.57,15719.0,102.4325,102.4488,102.2533,102.2858,15719.0
2016-12-01 14:30:00,125.58,125.65,125.52,125.56,25835.0,102.294,102.351,102.2451,102.2777,25835.0
2016-12-01 14:35:00,125.56,125.66,125.54,125.63,24420.0,102.2777,102.3592,102.2614,102.3347,24420.0
2016-12-01 14:40:00,125.61,125.7,125.47,125.62,37395.0,102.3184,102.3917,102.2044,102.3266,37395.0
2016-12-01 14:45:00,125.62,125.66,125.44,125.45,37378.0,102.3266,102.3592,102.1799,102.1881,37378.0
2016-12-01 14:50:00,125.46,125.57,125.42,125.44,19296.0,102.1962,102.2858,102.1637,102.1799,19296.0
2016-12-01 14:55:00,125.41,125.51,125.35,125.39,11993.0,102.1555,102.237,102.1066,102.1392,11993.0
2016-12-01 15:00:00,125.37,125.39,125.31,125.33,23608.0,102.1229,102.1392,102.0741,102.0903,23608.0
2016-12-01 15:05:00,125.32,125.32,125.23,125.28,35653.0,102.0822,102.0822,102.0089,102.0496,35653.0
2016-12-01 15:10:00,125.29,125.38,125.26,125.27,27433.0,102.0578,102.1311,102.0333,102.0415,27433.0
2016-12-01 15:15:00,125.29,125.33,125.16,125.21,28790.0,102.0578,102.0903,101.9519,101.9926,28790.0
2016-12-01 15:20:00,125.18,125.29,125.15,125.17,19880.0,101.9682,102.0578,101.9437,101.96,19880.0
2016-12-01 15:25:00,125.17,125.2,125.11,125.13,22479.0,101.96,101.9845,101.9111,101.9274,22479.0
2016-12-01 15:30:00,125.13,125.29,125.13,125.25,33357.0,101.9274,102.0578,101.9274,102.0252,33357.0
2016-12-01 15:35:00,125.25,125.26,125.17,125.21,23204.0,102.0252,102.0333,101.96,101.9926,23204.0
2016-12-01 15:40:00,125.2,125.42,125.17,125.39,31976.0,101.9845,102.1637,101.96,102.1392,31976.0
2016-12-01 15:45:00,125.39,125.43,125.33,125.41,43123.0,102.1392,102.1718,102.0903,102.1555,43123.0
2016-12-01 15:50:00,125.4,125.45,125.34,125.35,80744.0,102.1474,102.1881,102.0985,102.1066,80744.0
2016-12-01 15:55:00,125.35,125.45,125.29,125.3,112960.0,102.1066,102.1881,102.0578,102.0659,112960.0
2016-12-02 09:30:00,124.59,125.31,123.52,124.12,55102.0,101.4876,102.0741,100.616,101.1047,55102.0
2016-12-02 09:35:00,124.19,124.4,123.66,123.86,52322.0,101.1617,101.3328,100.73,100.8929,52322.0
2016-12-02 09:40:00,124.0,124.0,123.66,123.71,28665.0,101.007,101.007,100.73,100.7707,28665.0
2016-12-02 09:45:00,123.8,124.06,123.75,123.83,27801.0,100.844,101.0558,100.8033,100.8685,27801.0
2016-12-02 09:50:00,123.83,123.87,123.53,123.54,59394.0,100.8685,100.9011,100.6241,100.6323,59394.0
2016-12-02 09:55:00,123.55,123.96,123.55,123.84,33337.0,100.6404,100.9744,100.6404,100.8766,33337.0
2016-12-02 10:00:00,123.84,123.94,123.5,123.53,46817.0,100.8766,100.9581,100.5997,100.6241,46817.0
2016-12-02 10:05:00,123.52,123.93,123.51,123.9,20613.0,100.616,100.9499,100.6078,100.9255,20613.0
2016-12-02 10:10:00,123.91,123.98,123.83,123.95,22938.0,100.9337,100.9907,100.8685,100.9662,22938.0
2016-12-02 10:15:00,123.98,124.24,123.78,124.21,23595.0,100.9907,101.2025,100.8278,101.178,23595.0
2016-12-02 10:20:00,124.21,124.9,124.21,124.7,37743.0,101.178,101.7401,101.178,101.5772,37743.0
2016-12-02 10:25:00,124.64,125.12,124.63,124.76,80251.0,101.5283,101.9193,101.5201,101.626,80251.0
2016-12-02 10:30:00,124.85,125.44,124.79,125.29,58699.0,101.6994,102.1799,101.6505,102.0578,58699.0
2016-12-02 10:35:00,125.36,125.54,125.35,125.43,18568.0,102.1148,102.2614,102.1066,102.1718,18568.0
2016-12-02 10:40:00,125.35,125.67,125.24,125.67,25164.0,102.1066,102.3673,102.017,102.3673,25164.0
2016-12-02 10:45:00,125.69,125.69,125.26,125.26,15631.0,102.3836,102.3836,102.0333,102.0333,15631.0
2016-12-02 10:50:00,125.26,125.5,125.24,125.47,23863.0,102.0333,102.2288,102.017,102.2044,23863.0
2016-12-02 10:55:00,125.49,125.5,125.27,125.46,19078.0,102.2207,102.2288,102.0415,102.1962,19078.0
2016-12-02 11:00:00,125.45,125.55,125.29,125.46,23175.0,102.1881,102.2696,102.0578,102.1962,23175.0
2016-12-02 11:05:00,125.47,125.77,125.46,125.65,12061.0,102.2044,102.4488,102.1962,102.351,12061.0
2016-12-02 11:10:00,125.64,125.76,125.51,125.76,6309.0,102.3429,102.4406,102.237,102.4406,6309.0
2016-12-02 11:15:00,125.73,125.76,125.58,125.72,11735.0,102.4162,102.4406,102.294,102.408,11735.0
2016-12-02 11:20:00,125.72,125.74,125.58,125.58,11096.0,102.408,102.4243,102.294,102.294,11096.0
2016-12-02 11:25:00,125.58,125.72,125.54,125.6,15977.0,102.294,102.408,102.2614,102.3103,15977.0
2016-12-02 11:30:00,125.56,125.64,125.51,125.64,13320.0,102.2777,102.3429,102.237,102.3429,13320.0
2016-12-02 11:35:00,125.64,125.64,125.54,125.56,8002.0,102.3429,102.3429,102.2614,102.2777,8002.0
2016-12-02 11:40:00,125.56,125.63,125.51,125.58,17336.0,102.2777,102.3347,102.237,102.294,17336.0
2016-12-02 11:45:00,125.56,125.59,125.41,125.47,12268.0,102.2777,102.3021,102.1555,102.2044,12268.0
2016-12-02 11:50:00,125.48,125.49,125.37,125.49,9331.0,102.2125,102.2207,102.1229,102.2207,9331.0
2016-12-02 11:55:00,125.49,125.52,125.37,125.44,21806.0,102.2207,102.2451,102.1229,102.1799,21806.0
2016-12-02 12:00:00,125.45,125.47,125.22,125.25,6992.0,102.1881,102.2044,102.0007,102.0252,6992.0
2016-12-02 12:05:00,125.22,125.36,125.22,125.36,10649.0,102.0007,102.1148,102.0007,102.1148,10649.0
2016-12-02 12:10:00,125.39,125.47,125.34,125.44,12845.0,102.1392,102.2044,102.0985,102.1799,12845.0
2016-12-02 12:15:00,125.45,125.46,125.34,125.42,13063.0,102.1881,102.1962,102.0985,102.1637,13063.0
2016-12-02 12:20:00,125.43,125.55,125.41,125.44,4017.0,102.1718,102.2696,102.1555,102.1799,4017.0
2016-12-02 12:25:00,125.41,125.46,125.32,125.43,12483.0,102.1555,102.1962,102.0822,102.1718,12483.0
2016-12-02 12:30:00,125.41,125.47,125.33,125.43,5885.0,102.1555,102.2044,102.0903,102.1718,5885.0
2016-12-02 12:35:00,125.45,125.45,125.24,125.25,8377.0,102.1881,102.1881,102.017,102.0252,8377.0
2016-12-02 12:40:00,125.28,125.43,125.28,125.37,7690.0,102.0496,102.1718,102.0496,102.1229,7690.0
2016-12-02 12:45:00,125.37,125.47,125.24,125.25,6006.0,102.1229,102.2044,102.017,102.0252,6006.0
2016-12-02 12:50:00,125.28,125.45,125.28,125.36,7673.0,102.0496,102.1881,102.0496,102.1148,7673.0
2016-12-02 12:55:00,125.4,125.51,125.31,125.44,23782.0,102.1474,102.237,102.0741,102.1799,23782.0
2016-12-02 13:00:00,125.43,125.43,125.27,125.27,7749.0,102.1718,102.1718,102.0415,102.0415,7749.0
2016-12-02 13:05:00,125.26,125.27,125.08,125.24,7855.0,102.0333,102.0415,101.8867,102.017,7855.0
2016-12-02 13:10:00,125.26,125.26,124.9,124.9,12385.0,102.0333,102.0333,101.7401,101.7401,12385.0
2016-12-02 13:15:00,124.94,125.11,124.92,125.08,8167.0,101.7727,101.9111,101.7564,101.8867,8167.0
2016-12-02 13:20:00,125.04,125.05,124.93,125.05,5157.0,101.8541,101.8623,101.7645,101.8623,5157.0
2016-12-02 13:25:00,125.06,125.12,124.93,125.0,8367.0,101.8704,101.9193,101.7645,101.8215,8367.0
2016-12-02 13:30:00,124.99,125.15,124.98,125.14,7174.0,101.8134,101.9437,101.8052,101.9356,7174.0
2016-12-02 13:35:00,125.13,125.17,125.08,125.17,5443.0,101.9274,101.96,101.8867,101.96,5443.0
2016-12-02 13:40:00,125.14,125.21,125.11,125.18,10167.0,101.9356,101.9926,101.9111,101.9682,10167.0
2016-12-02 13:45:00,125.21,125.21,125.07,125.08,5356.0,101.9926,101.9926,101.8786,101.8867,5356.0
2016-12-02 13:50:00,125.1,125.19,125.04,125.19,8154.0,101.903,101.9763,101.8541,101.9763,8154.0
2016-12-02 13:55:00,125.19,125.21,125.02,125.07,9244.0,101.9763,101.9926,101.8378,101.8786,9244.0
2016-12-02 14:00:00,125.1,125.1,124.96,125.05,7469.0,101.903,101.903,101.789,101.8623,7469.0
2016-12-02 14:05:00,125.03,125.05,124.86,124.95,8910.0,101.846,101.8623,101.7075,101.7808,8910.0
2016-12-02 14:10:00,124.98,125.0,124.8,124.87,11921.0,101.8052,101.8215,101.6586,101.7156,11921.0
2016-12-02 14:15:00,124.86,124.91,124.75,124.8,14196.0,101.7075,101.7482,101.6179,101.6586,14196.0
2016-12-02 14:20:00,124.81,124.84,124.72,124.72,9751.0,101.6668,101.6912,101.5935,101.5935,9751.0
2016-12-02 14:25:00,124.76,124.84,124.69,124.84,9557.0,101.626,101.6912,101.569,101.6912,9557.0
2016-12-02 14:30:00,124.81,124.85,124.72,124.79,10889.0,101.6668,101.6994,101.5935,101.6505,10889.0
2016-12-02 14:35:00,124.79,124.85,124.64,124.83,10791.0,101.6505,101.6994,101.5283,101.6831,10791.0
2016-12-02 14:40:00,124.82,124.84,124.77,124.84,8160.0,101.6749,101.6912,101.6342,101.6912,8160.0
2016-12-02 14:45:00,124.83,124.87,124.69,124.85,8055.0,101.6831,101.7156,101.569,101.6994,8055.0
2016-12-02 14:50:00,124.83,124.88,124.77,124.84,10009.0,101.6831,101.7238,101.6342,101.6912,10009.0
2016-12-02 14:55:00,124.85,124.86,124.7,124.74,9209.0,101.6994,101.7075,101.5772,101.6097,9209.0
2016-12-02 15:00:00,124.69,124.83,124.69,124.75,9626.0,101.569,101.6831,101.569,101.6179,9626.0
2016-12-02 15:05:00,124.77,124.91,124.75,124.81,10332.0,101.6342,101.7482,101.6179,101.6668,10332.0
2016-12-02 15:10:00,124.8,124.84,124.76,124.77,11629.0,101.6586,101.6912,101.626,101.6342,11629.0
2016-12-02 15:15:00,124.77,124.93,124.75,124.86,23500.0,101.6342,101.7645,101.6179,101.7075,23500.0
2016-12-02 15:20:00,124.87,124.87,124.73,124.8,10822.0,101.7156,101.7156,101.6016,101.6586,10822.0
2016-12-02 15:25:00,124.79,124.94,124.76,124.87,21380.0,101.6505,101.7727,101.626,101.7156,21380.0
2016-12-02 15:30:00,124.84,125.1,124.84,125.05,16439.0,101.6912,101.903,101.6912,101.8623,16439.0
2016-12-02 15:35:00,125.05,125.11,125.02,125.08,28807.0,101.8623,101.9111,101.8378,101.8867,28807.0
2016-12-02 15:40:00,125.08,125.28,125.06,125.2,42528.0,101.8867,102.0496,101.8704,101.9845,42528.0
2016-12-02 15:45:00,125.22,125.25,125.01,125.08,48527.0,102.0007,102.0252,101.8297,101.8867,48527.0
2016-12-02 15:50:00,125.08,125.15,125.06,125.13,45256.0,101.8867,101.9437,101.8704,101.9274,45256.0
2016-12-02 15:55:00,125.12,125.2,125.07,125.17,75842.0,101.9193,101.9845,101.8786,101.96,75842.0
2016-12-05 09:30:00,125.74,126.29,125.46,126.29,50759.0,102.4243,102.8723,102.1962,102.8723,50759.0
2016-12-05 09:35:00,126.2,126.25,125.81,125.85,14800.0,102.799,102.8398,102.4813,102.5139,14800.0
2016-12-05 09:40:00,125.91,126.32,125.91,126.32,15784.0,102.5628,102.8968,102.5628,102.8968,15784.0
2016-12-05 09:45:00,126.3,126.37,126.06,126.06,9225.0,102.8805,102.9375,102.685,102.685,9225.0
2016-12-05 09:50:00,126.1,126.24,125.93,126.04,19442.0,102.7176,102.8316,102.5791,102.6687,19442.0
2016-12-05 09:55:00,126.0,126.05,125.9,125.95,21409.0,102.6361,102.6768,102.5547,102.5954,21409.0
2016-12-05 10:00:00,125.96,126.17,125.94,126.17,24649.0,102.6035,102.7746,102.5872,102.7746,24649.0
2016-12-05 10:05:00,126.14,126.19,126.05,126.11,8039.0,102.7501,102.7909,102.6768,102.7257,8039.0
2016-12-05 10:10:00,126.1,126.17,126.05,126.07,13056.0,102.7176,102.7746,102.6768,102.6931,13056.0
2016-12-05 10:15:00,126.05,126.09,126.0,126.09,20633.0,102.6768,102.7094,102.6361,102.7094,20633.0
2016-12-05 10:20:00,126.08,126.17,126.02,126.11,17797.0,102.7013,102.7746,102.6524,102.7257,17797.0
2016-12-05 10:25:00,126.15,126.31,126.15,126.28,7722.0,102.7583,102.8886,102.7583,102.8642,7722.0
2016-12-05 10:30:00,126.32,126.49,126.32,126.47,21565.0,102.8968,103.0352,102.8968,103.019,21565.0
2016-12-05 10:35:00,126.49,126.55,126.41,126.53,14607.0,103.0352,103.0841,102.9701,103.0678,14607.0
2016-12-05 10:40:00,126.53,126.62,126.39,126.54,13000.0,103.0678,103.1411,102.9538,103.076,13000.0
2016-12-05 10:45:00,126.57,126.62,126.47,126.51,10118.0,103.1004,103.1411,103.019,103.0515,10118.0
2016-12-05 10:50:00,126.51,126.59,126.47,126.58,11246.0,103.0515,103.1167,103.019,103.1086,11246.0
2016-12-05 10:55:00,126.57,126.57,126.33,126.36,24655.0,103.1004,103.1004,102.9049,102.9294,24655.0
2016-12-05 11:00:00,126.36,126.47,126.35,126.35,12438.0,102.9294,103.019,102.9212,102.9212,12438.0
2016-12-05 11:05:00,126.35,126.4,126.31,126.34,8947.0,102.9212,102.9619,102.8886,102.9131,8947.0
2016-12-05 11:10:00,126.32,126.42,126.29,126.29,24161.0,102.8968,102.9782,102.8723,102.8723,24161.0
2016-12-05 11:15:00,126.31,126.31,126.21,126.25,20620.0,102.8886,102.8886,102.8072,102.8398,20620.0
2016-12-05 11:20:00,126.26,126.26,126.07,126.23,18840.0,102.8479,102.8479,102.6931,102.8235,18840.0
2016-12-05 11:25:00,126.2,126.23,126.06,126.23,11625.0,102.799,102.8235,102.685,102.8235,11625.0
2016-12-05 11:30:00,126.25,126.34,126.23,126.23,16285.0,102.8398,102.9131,102.8235,102.8235,16285.0
2016-12-05 11:35:00,126.24,126.25,126.01,126.21,14123.0,102.8316,102.8398,102.6443,102.8072,14123.0
2016-12-05 11:40:00,126.22,126.23,126.0,126.1,11700.0,102.8153,102.8235,102.6361,102.7176,11700.0
2016-12-05 11:45:00,126.08,126.23,126.03,126.13,23641.0,102.7013,102.8235,102.6605,102.742,23641.0
2016-12-05 11:50:00,126.14,126.18,126.01,126.04,11471.0,102.7501,102.7827,102.6443,102.6687,11471.0
2016-12-05 11:55:00,126.03,126.1,125.97,126.03,8595.0,102.6605,102.7176,102.6117,102.6605,8595.0
2016-12-05 12:00:00,126.04,126.06,125.95,125.99,13594.0,102.6687,102.685,102.5954,102.628,13594.0
2016-12-05 12:05:00,126.02,126.05,125.94,126.01,11776.0,102.6524,102.6768,102.5872,102.6443,11776.0
2016-12-05 12:10:00,126.02,126.15,126.02,126.06,6321.0,102.6524,102.7583,102.6524,102.685,6321.0
2016-12-05 12:15:00,126.06,126.09,126.0,126.01,7127.0,102.685,102.7094,102.6361,102.6443,7127.0
2016-12-05 12:20:00,126.02,126.02,125.89,125.94,7275.0,102.6524,102.6524,102.5465,102.5872,7275.0
2016-12-05 12:25:00,125.95,125.95,125.83,125.83,4025.0,102.5954,102.5954,102.4976,102.4976,4025.0
2016-12-05 12:30:00,125.86,125.91,125.81,125.88,8950.0,102.5221,102.5628,102.4813,102.5384,8950.0
2016-12-05 12:35:00,125.88,125.97,125.86,125.92,10930.0,102.5384,102.6117,102.5221,102.5709,10930.0
2016-12-05 12:40:00,125.9,125.93,125.79,125.79,7924.0,102.5547,102.5791,102.465,102.465,7924.0
2016-12-05 12:45:00,125.79,125.84,125.7,125.78,7802.0,102.465,102.5058,102.3917,102.4569,7802.0
2016-12-05 12:50:00,125.79,125.8,125.72,125.73,4800.0,102.465,102.4732,102.408,102.4162,4800.0
2016-12-05 12:55:00,125.71,125.75,125.67,125.74,10586.0,102.3999,102.4325,102.3673,102.4243,10586.0
2016-12-05 13:00:00,125.75,125.86,125.72,125.82,8601.0,102.4325,102.5221,102.408,102.4895,8601.0
2016-12-05 13:05:00,125.8,125.85,125.75,125.75,6987.0,102.4732,102.5139,102.4325,102.4325,6987.0
2016-12-05 13:10:00,125.73,125.79,125.69,125.71,6932.0,102.4162,102.465,102.3836,102.3999,6932.0
2016-12-05 13:15:00,125.71,125.74,125.63,125.63,5700.0,102.3999,102.4243,102.3347,102.3347,5700.0
2016-12-05 13:20:00,125.64,125.68,125.62,125.65,6639.0,102.3429,102.3754,102.3266,102.351,6639.0
2016-12-05 13:25:00,125.66,125.67,125.6,125.63,9790.0,102.3592,102.3673,102.3103,102.3347,9790.0
2016-12-05 13:30:00,125.63,125.63,125.49,125.51,10508.0,102.3347,102.3347,102.2207,102.237,10508.0
2016-12-05 13:35:00,125.53,125.58,125.51,125.57,6915.0,102.2533,102.294,102.237,102.2858,6915.0
2016-12-05 13:40:00,125.57,125.69,125.57,125.66,9755.0,102.2858,102.3836,102.2858,102.3592,9755.0
2016-12-05 13:45:00,125.64,125.69,125.61,125.67,7365.0,102.3429,102.3836,102.3184,102.3673,7365.0
2016-12-05 13:50:00,125.7,125.74,125.67,125.72,8166.0,102.3917,102.4243,102.3673,102.408,8166.0
2016-12-05 13:55:00,125.72,125.74,125.64,125.72,7904.0,102.408,102.4243,102.3429,102.408,7904.0
2016-12-05 14:00:00,125.72,125.72,125.62,125.63,6753.0,102.408,102.408,102.3266,102.3347,6753.0
2016-12-05 14:05:00,125.64,125.75,125.62,125.71,9214.0,102.3429,102.4325,102.3266,102.3999,9214.0
2016-12-05 14:10:00,125.7,125.7,125.62,125.64,7805.0,102.3917,102.3917,102.3266,102.3429,7805.0
2016-12-05 14:15:00,125.65,125.65,125.57,125.61,10096.0,102.351,102.351,102.2858,102.3184,10096.0
2016-12-05 14:20:00,125.62,125.64,125.59,125.63,8055.0,102.3266,102.3429,102.3021,102.3347,8055.0
2016-12-05 14:25:00,125.63,125.66,125.57,125.66,10891.0,102.3347,102.3592,102.2858,102.3592,10891.0
2016-12-05 14:30:00,125.65,125.72,125.61,125.66,10785.0,102.351,102.408,102.3184,102.3592,10785.0
2016-12-05 14:35:00,125.66,125.67,125.56,125.66,9233.0,102.3592,102.3673,102.2777,102.3592,9233.0
2016-12-05 14:40:00,125.67,125.72,125.67,125.69,7281.0,102.3673,102.408,102.3673,102.3836,7281.0
2016-12-05 14:45:00,125.69,125.73,125.66,125.7,9517.0,102.3836,102.4162,102.3592,102.3917,9517.0
2016-12-05 14:50:00,125.69,125.77,125.68,125.7,11289.0,102.3836,102.4488,102.3754,102.3917,11289.0
2016-12-05 14:55:00,125.7,125.77,125.67,125.68,10821.0,102.3917,102.4488,102.3673,102.3754,10821.0
2016-12-05 15:00:00,125.68,125.77,125.66,125.77,13609.0,102.3754,102.4488,102.3592,102.4488,13609.0
2016-12-05 15:05:00,125.76,125.83,125.7,125.83,9171.0,102.4406,102.4976,102.3917,102.4976,9171.0
2016-12-05 15:10:00,125.83,125.86,125.79,125.85,10044.0,102.4976,102.5221,102.465,102.5139,10044.0
2016-12-05 15:15:00,125.85,125.89,125.83,125.89,12104.0,102.5139,102.5465,102.4976,102.5465,12104.0
2016-12-05 15:20:00,125.89,125.92,125.84,125.89,18465.0,102.5465,102.5709,102.5058,102.5465,18465.0
2016-12-05 15:25:00,125.89,125.91,125.8,125.91,19864.0,102.5465,102.5628,102.4732,102.5628,19864.0
2016-12-05 15:30:00,125.92,125.93,125.83,125.87,22819.0,102.5709,102.5791,102.4976,102.5302,22819.0
2016-12-05 15:35:00,125.86,125.9,125.78,125.86,24104.0,102.5221,102.5547,102.4569,102.5221,24104.0
2016-12-05 15:40:00,125.86,126.0,125.86,125.99,20324.0,102.5221,102.6361,102.5221,102.628,20324.0
2016-12-05 15:45:00,125.98,126.06,125.97,126.01,39244.0,102.6198,102.685,102.6117,102.6443,39244.0
2016-12-05 15:50:00,126.02,126.05,125.97,126.04,45409.0,102.6524,102.6768,102.6117,102.6687,45409.0
2016-12-05 15:55:00,126.04,126.11,126.02,126.11,72729.0,102.6687,102.7257,102.6524,102.7257,72729.0
2016-12-06 09:30:00,126.1,126.18,125.41,125.98,26170.0,102.7176,102.7827,102.1555,102.6198,26170.0
2016-12-06 09:35:00,125.91,126.13,125.62,125.66,12196.0,102.5628,102.742,102.3266,102.3592,12196.0
2016-12-06 09:40:00,125.69,125.97,125.65,125.82,4200.0,102.3836,102.6117,102.351,102.4895,4200.0
2016-12-06 09:45:00,125.79,125.95,125.68,125.68,5350.0,102.465,102.5954,102.3754,102.3754,5350.0
2016-12-06 09:50:00,125.78,125.96,125.74,125.95,6360.0,102.4569,102.6035,102.4243,102.5954,6360.0
2016-12-06 09:55:00,125.93,125.93,125.74,125.78,4889.0,102.5791,102.5791,102.4243,102.4569,4889.0
2016-12-06 10:00:00,125.83,126.0,125.82,125.98,4379.0,102.4976,102.6361,102.4895,102.6198,4379.0
2016-12-06 10:05:00,125.98,126.0,125.83,125.93,5090.0,102.6198,102.6361,102.4976,102.5791,5090.0
2016-12-06 10:10:00,125.92,125.99,125.76,125.95,8840.0,102.5709,102.628,102.4406,102.5954,8840.0
2016-12-06 10:15:00,125.97,126.14,125.95,126.14,31196.0,102.6117,102.7501,102.5954,102.7501,31196.0
2016-12-06 10:20:00,126.13,126.27,126.1,126.14,20696.0,102.742,102.856,102.7176,102.7501,20696.0
2016-12-06 10:25:00,126.09,126.12,126.0,126.0,4394.0,102.7094,102.7339,102.6361,102.6361,4394.0
2016-12-06 10:30:00,125.95,126.09,125.85,125.85,6448.0,102.5954,102.7094,102.5139,102.5139,6448.0
2016-12-06 10:35:00,125.87,125.99,125.82,125.99,6039.0,102.5302,102.628,102.4895,102.628,6039.0
2016-12-06 10:40:00,126.0,126.15,125.98,125.99,6814.0,102.6361,102.7583,102.6198,102.628,6814.0
2016-12-06 10:45:00,125.96,126.0,125.89,125.89,5374.0,102.6035,102.6361,102.5465,102.5465,5374.0
2016-12-06 10:50:00,125.88,126.11,125.88,126.09,9717.0,102.5384,102.7257,102.5384,102.7094,9717.0
2016-12-06 10:55:00,126.1,126.1,125.9,126.06,9341.0,102.7176,102.7176,102.5547,102.685,9341.0
2016-12-06 11:00:00,126.06,126.17,126.05,126.07,35465.0,102.685,102.7746,102.6768,102.6931,35465.0
2016-12-06 11:05:00,126.06,126.11,125.91,126.11,9005.0,102.685,102.7257,102.5628,102.7257,9005.0
2016-12-06 11:10:00,126.12,126.14,126.08,126.12,6773.0,102.7339,102.7501,102.7013,102.7339,6773.0
2016-12-06 11:15:00,126.13,126.16,126.07,126.15,3500.0,102.742,102.7664,102.6931,102.7583,3500.0
2016-12-06 11:20:00,126.17,126.38,126.17,126.38,3764.0,102.7746,102.9456,102.7746,102.9456,3764.0
2016-12-06 11:25:00,126.38,126.42,126.35,126.4,7352.0,102.9456,102.9782,102.9212,102.9619,7352.0
2016-12-06 11:30:00,126.41,126.41,126.18,126.18,21711.0,102.9701,102.9701,102.7827,102.7827,21711.0
2016-12-06 11:35:00,126.21,126.26,126.16,126.25,5754.0,102.8072,102.8479,102.7664,102.8398,5754.0
2016-12-06 11:40:00,126.25,126.29,126.21,126.29,3322.0,102.8398,102.8723,102.8072,102.8723,3322.0
2016-12-06 11:45:00,126.29,126.3,126.16,126.16,5503.0,102.8723,102.8805,102.7664,102.7664,5503.0
2016-12-06 11:50:00,126.18,126.26,126.18,126.26,8710.0,102.7827,102.8479,102.7827,102.8479,8710.0
2016-12-06 11:55:00,126.27,126.31,126.24,126.29,4100.0,102.856,102.8886,102.8316,102.8723,4100.0
2016-12-06 12:00:00,126.3,126.35,126.26,126.34,3167.0,102.8805,102.9212,102.8479,102.9131,3167.0
2016-12-06 12:05:00,126.33,126.36,126.25,126.27,5751.0,102.9049,102.9294,102.8398,102.856,5751.0
2016-12-06 12:10:00,126.23,126.29,126.23,126.28,2387.0,102.8235,102.8723,102.8235,102.8642,2387.0
2016-12-06 12:15:00,126.3,126.3,126.24,126.26,4149.0,102.8805,102.8805,102.8316,102.8479,4149.0
2016-12-06 12:20:00,126.27,126.38,126.27,126.33,4436.0,102.856,102.9456,102.856,102.9049,4436.0
2016-12-06 12:25:00,126.37,126.47,126.37,126.47,3177.0,102.9375,103.019,102.9375,103.019,3177.0
2016-12-06 12:30:00,126.47,126.58,126.43,126.56,10992.0,103.019,103.1086,102.9864,103.0923,10992.0
2016-12-06 12:35:00,126.57,126.65,126.56,126.62,4838.0,103.1004,103.1656,103.0923,103.1411,4838.0
2016-12-06 12:40:00,126.62,126.62,126.5,126.51,6900.0,103.1411,103.1411,103.0434,103.0515,6900.0
2016-12-06 12:45:00,126.51,126.62,126.49,126.58,4115.0,103.0515,103.1411,103.0352,103.1086,4115.0
2016-12-06 12:50:00,126.58,126.58,126.5,126.52,7518.0,103.1086,103.1086,103.0434,103.0597,7518.0
2016-12-06 12:55:00,126.5,126.52,126.44,126.5,6800.0,103.0434,103.0597,102.9945,103.0434,6800.0
2016-12-06 13:00:00,126.49,126.51,126.43,126.48,5334.0,103.0352,103.0515,102.9864,103.0271,5334.0
2016-12-06 13:05:00,126.49,126.49,126.41,126.49,5898.0,103.0352,103.0352,102.9701,103.0352,5898.0
2016-12-06 13:10:00,126.48,126.53,126.45,126.45,7754.0,103.0271,103.0678,103.0027,103.0027,7754.0
2016-12-06 13:15:00,126.49,126.51,126.45,126.46,3868.0,103.0352,103.0515,103.0027,103.0108,3868.0
2016-12-06 13:20:00,126.48,126.48,126.36,126.36,10181.0,103.0271,103.0271,102.9294,102.9294,10181.0
2016-12-06 13:25:00,126.35,126.36,126.28,126.28,4687.0,102.9212,102.9294,102.8642,102.8642,4687.0
2016-12-06 13:30:00,126.29,126.32,126.28,126.29,5904.0,102.8723,102.8968,102.8642,102.8723,5904.0
2016-12-06 13:35:00,126.28,126.3,126.26,126.29,3691.0,102.8642,102.8805,102.8479,102.8723,3691.0
2016-12-06 13:40:00,126.3,126.36,126.3,126.33,6136.0,102.8805,102.9294,102.8805,102.9049,6136.0
2016-12-06 13:45:00,126.33,126.4,126.33,126.37,4521.0,102.9049,102.9619,102.9049,102.9375,4521.0
2016-12-06 13:50:00,126.37,126.4,126.35,126.39,6081.0,102.9375,102.9619,102.9212,102.9538,6081.0
2016-12-06 13:55:00,126.4,126.51,126.4,126.49,14442.0,102.9619,103.0515,102.9619,103.0352,14442.0
2016-12-06 14:00:00,126.48,126.51,126.45,126.45,6610.0,103.0271,103.0515,103.0027,103.0027,6610.0
2016-12-06 14:05:00,126.44,126.48,126.44,126.47,4611.0,102.9945,103.0271,102.9945,103.019,4611.0
2016-12-06 14:10:00,126.45,126.48,126.43,126.43,2710.0,103.0027,103.0271,102.9864,102.9864,2710.0
2016-12-06 14:15:00,126.43,126.45,126.33,126.35,9022.0,102.9864,103.0027,102.9049,102.9212,9022.0
2016-12-06 14:20:00,126.31,126.42,126.3,126.42,6913.0,102.8886,102.9782,102.8805,102.9782,6913.0
2016-12-06 14:25:00,126.42,126.5,126.4,126.46,4087.0,102.9782,103.0434,102.9619,103.0108,4087.0
2016-12-06 14:30:00,126.46,126.5,126.46,126.49,6461.0,103.0108,103.0434,103.0108,103.0352,6461.0
2016-12-06 14:35:00,126.48,126.49,126.41,126.47,10369.0,103.0271,103.0352,102.9701,103.019,10369.0
2016-12-06 14:40:00,126.48,126.63,126.48,126.63,7650.0,103.0271,103.1493,103.0271,103.1493,7650.0
2016-12-06 14:45:00,126.63,126.69,126.6,126.69,7969.0,103.1493,103.1982,103.1249,103.1982,7969.0
2016-12-06 14:50:00,126.68,126.69,126.6,126.6,6484.0,103.19,103.1982,103.1249,103.1249,6484.0
2016-12-06 14:55:00,126.59,126.63,126.55,126.57,8130.0,103.1167,103.1493,103.0841,103.1004,8130.0
2016-12-06 15:00:00,126.57,126.57,126.45,126.49,9139.0,103.1004,103.1004,103.0027,103.0352,9139.0
2016-12-06 15:05:00,126.46,126.47,126.35,126.37,6602.0,103.0108,103.019,102.9212,102.9375,6602.0
2016-12-06 15:10:00,126.37,126.37,126.21,126.21,9295.0,102.9375,102.9375,102.8072,102.8072,9295.0
2016-12-06 15:15:00,126.23,126.24,126.05,126.09,13702.0,102.8235,102.8316,102.6768,102.7094,13702.0
2016-12-06 15:20:00,126.12,126.14,126.07,126.14,13890.0,102.7339,102.7501,102.6931,102.7501,13890.0
2016-12-06 15:25:00,126.12,126.2,126.12,126.18,10990.0,102.7339,102.799,102.7339,102.7827,10990.0
2016-12-06 15:30:00,126.18,126.25,126.18,126.25,15722.0,102.7827,102.8398,102.7827,102.8398,15722.0
2016-12-06 15:35:00,126.25,126.36,126.24,126.36,11583.0,102.8398,102.9294,102.8316,102.9294,11583.0
2016-12-06 15:40:00,126.36,126.42,126.36,126.39,17843.0,102.9294,102.9782,102.9294,102.9538,17843.0
2016-12-06 15:45:00,126.39,126.46,126.37,126.42,26576.0,102.9538,103.0108,102.9375,102.9782,26576.0
2016-12-06 15:50:00,126.41,126.52,126.37,126.5,25403.0,102.9701,103.0597,102.9375,103.0434,25403.0
2016-12-06 15:55:00,126.5,126.54,126.46,126.49,49930.0,103.0434,103.076,103.0108,103.0352,49930.0
2016-12-07 09:30:00,126.24,126.75,126.22,126.3,20478.0,102.8316,103.247,102.8153,102.8805,20478.0
2016-12-07 09:35:00,126.37,126.54,126.32,126.43,2800.0,102.9375,103.076,102.8968,102.9864,2800.0
2016-12-07 09:40:00,126.31,126.5,126.15,126.15,5275.0,102.8886,103.0434,102.7583,102.7583,5275.0
2016-12-07 09:45:00,126.2,126.41,126.14,126.32,21652.0,102.799,102.9701,102.7501,102.8968,21652.0
2016-12-07 09:50:00,126.35,126.46,126.27,126.4,4301.0,102.9212,103.0108,102.856,102.9619,4301.0
2016-12-07 09:55:00,126.34,126.4,126.29,126.29,1150.0,102.9131,102.9619,102.8723,102.8723,1150.0
2016-12-07 10:00:00,126.34,126.4,126.34,126.35,1810.0,102.9131,102.9619,102.9131,102.9212,1810.0
2016-12-07 10:05:00,126.28,126.45,126.28,126.38,9850.0,102.8642,103.0027,102.8642,102.9456,9850.0
2016-12-07 10:10:00,126.44,126.49,126.36,126.48,4425.0,102.9945,103.0352,102.9294,103.0271,4425.0
2016-12-07 10:15:00,126.45,126.54,126.43,126.48,2267.0,103.0027,103.076,102.9864,103.0271,2267.0
2016-12-07 10:20:00,126.5,126.56,126.45,126.56,2410.0,103.0434,103.0923,103.0027,103.0923,2410.0
2016-12-07 10:25:00,126.51,126.54,126.41,126.46,3372.0,103.0515,103.076,102.9701,103.0108,3372.0
2016-12-07 10:30:00,126.4,126.48,126.4,126.42,2219.0,102.9619,103.0271,102.9619,102.9782,2219.0
2016-12-07 10:35:00,126.39,126.44,126.38,126.41,1400.0,102.9538,102.9945,102.9456,102.9701,1400.0
2016-12-07 10:40:00,126.44,126.45,126.33,126.43,3770.0,102.9945,103.0027,102.9049,102.9864,3770.0
2016-12-07 10:45:00,126.39,126.5,126.38,126.45,9402.0,102.9538,103.0434,102.9456,103.0027,9402.0
2016-12-07 10:50:00,126.48,126.53,126.42,126.53,9191.0,103.0271,103.0678,102.9782,103.0678,9191.0
2016-12-07 10:55:00,126.52,126.65,126.5,126.61,3000.0,103.0597,103.1656,103.0434,103.133,3000.0
2016-12-07 11:00:00,126.62,126.64,126.52,126.6,2950.0,103.1411,103.1574,103.0597,103.1249,2950.0
2016-12-07 11:05:00,126.59,126.6,126.51,126.59,4755.0,103.1167,103.1249,103.0515,103.1167,4755.0
2016-12-07 11:10:00,126.57,126.76,126.57,126.7,2635.0,103.1004,103.2552,103.1004,103.2063,2635.0
2016-12-07 11:15:00,126.68,126.83,126.66,126.83,2300.0,103.19,103.3122,103.1737,103.3122,2300.0
2016-12-07 11:20:00,126.81,126.83,126.72,126.77,5053.0,103.2959,103.3122,103.2226,103.2633,5053.0
2016-12-07 11:25:00,126.77,126.82,126.67,126.69,20765.0,103.2633,103.3041,103.1819,103.1982,20765.0
2016-12-07 11:30:00,126.69,126.79,126.63,126.65,17629.0,103.1982,103.2796,103.1493,103.1656,17629.0
2016-12-07 11:35:00,126.66,126.81,126.65,126.71,6510.0,103.1737,103.2959,103.1656,103.2145,6510.0
2016-12-07 11:40:00,126.74,126.87,126.74,126.83,2584.0,103.2389,103.3448,103.2389,103.3122,2584.0
2016-12-07 11:45:00,126.77,126.77,126.64,126.68,17500.0,103.2633,103.2633,103.1574,103.19,17500.0
2016-12-07 11:50:00,126.66,126.75,126.65,126.73,14630.0,103.1737,103.247,103.1656,103.2307,14630.0
2016-12-07 11:55:00,126.74,126.86,126.73,126.84,2734.0,103.2389,103.3366,103.2307,103.3203,2734.0
2016-12-07 12:00:00,126.85,126.9,126.71,126.71,3407.0,103.3285,103.3692,103.2145,103.2145,3407.0
2016-12-07 12:05:00,126.76,126.84,126.76,126.84,1800.0,103.2552,103.3203,103.2552,103.3203,1800.0
2016-12-07 12:10:00,126.84,126.92,126.84,126.89,2754.0,103.3203,103.3855,103.3203,103.3611,2754.0
2016-12-07 12:15:00,126.91,126.91,126.78,126.78,858.0,103.3774,103.3774,103.2715,103.2715,858.0
2016-12-07 12:20:00,126.81,126.96,126.81,126.93,8914.0,103.2959,103.4181,103.2959,103.3937,8914.0
2016-12-07 12:25:00,126.92,126.98,126.85,126.85,3413.0,103.3855,103.4344,103.3285,103.3285,3413.0
2016-12-07 12:30:00,126.87,126.9,126.85,126.87,1802.0,103.3448,103.3692,103.3285,103.3448,1802.0
2016-12-07 12:35:00,126.88,126.88,126.82,126.82,10120.0,103.3529,103.3529,103.3041,103.3041,10120.0
2016-12-07 12:40:00,126.81,126.88,126.79,126.85,5033.0,103.2959,103.3529,103.2796,103.3285,5033.0
2016-12-07 12:45:00,126.85,126.96,126.85,126.93,3404.0,103.3285,103.4181,103.3285,103.3937,3404.0
2016-12-07 12:50:00,126.9,126.95,126.9,126.92,1812.0,103.3692,103.41,103.3692,103.3855,1812.0
2016-12-07 12:55:00,126.93,126.95,126.9,126.94,1236.0,103.3937,103.41,103.3692,103.4018,1236.0
2016-12-07 13:00:00,126.96,126.96,126.88,126.88,1900.0,103.4181,103.4181,103.3529,103.3529,1900.0
2016-12-07 13:05:00,126.89,126.91,126.84,126.88,7734.0,103.3611,103.3774,103.3203,103.3529,7734.0
2016-12-07 13:10:00,126.88,126.98,126.88,126.92,1420.0,103.3529,103.4344,103.3529,103.3855,1420.0
2016-12-07 13:15:00,126.91,126.98,126.88,126.98,3288.0,103.3774,103.4344,103.3529,103.4344,3288.0
2016-12-07 13:20:00,126.99,127.33,126.98,127.32,8267.0,103.4425,103.7195,103.4344,103.7113,8267.0
2016-12-07 13:25:00,127.32,127.32,127.2,127.2,2820.0,103.7113,103.7113,103.6136,103.6136,2820.0
2016-12-07 13:30:00,127.23,127.34,127.19,127.29,5464.0,103.638,103.7276,103.6054,103.6869,5464.0
2016-12-07 13:35:00,127.32,127.43,127.31,127.39,3560.0,103.7113,103.8009,103.7032,103.7684,3560.0
2016-12-07 13:40:00,127.39,127.44,127.37,127.37,4715.0,103.7684,103.8091,103.7521,103.7521,4715.0
2016-12-07 13:45:00,127.4,127.47,127.37,127.47,6358.0,103.7765,103.8335,103.7521,103.8335,6358.0
2016-12-07 13:50:00,127.5,127.67,127.48,127.67,8077.0,103.858,103.9964,103.8417,103.9964,8077.0
2016-12-07 13:55:00,127.68,127.79,127.61,127.76,2915.0,104.0046,104.0942,103.9476,104.0698,2915.0
2016-12-07 14:00:00,127.75,127.77,127.6,127.6,6413.0,104.0616,104.0779,103.9394,103.9394,6413.0
2016-12-07 14:05:00,127.61,127.71,127.61,127.66,4957.0,103.9476,104.029,103.9476,103.9883,4957.0
2016-12-07 14:10:00,127.65,127.72,127.65,127.71,2546.0,103.9802,104.0372,103.9802,104.029,2546.0
2016-12-07 14:15:00,127.7,127.75,127.66,127.66,5119.0,104.0209,104.0616,103.9883,103.9883,5119.0
2016-12-07 14:20:00,127.66,127.69,127.61,127.65,2859.0,103.9883,104.0127,103.9476,103.9802,2859.0
2016-12-07 14:25:00,127.66,127.66,127.46,127.46,7584.0,103.9883,103.9883,103.8254,103.8254,7584.0
2016-12-07 14:30:00,127.46,127.5,127.38,127.38,5123.0,103.8254,103.858,103.7602,103.7602,5123.0
2016-12-07 14:35:00,127.39,127.41,127.31,127.34,13551.0,103.7684,103.7847,103.7032,103.7276,13551.0
2016-12-07 14:40:00,127.35,127.4,127.34,127.38,6363.0,103.7358,103.7765,103.7276,103.7602,6363.0
2016-12-07 14:45:00,127.37,127.41,127.37,127.4,7855.0,103.7521,103.7847,103.7521,103.7765,7855.0
2016-12-07 14:50:00,127.41,127.45,127.39,127.41,6067.0,103.7847,103.8172,103.7684,103.7847,6067.0
2016-12-07 14:55:00,127.42,127.45,127.37,127.41,31412.0,103.7928,103.8172,103.7521,103.7847,31412.0
2016-12-07 15:00:00,127.42,127.56,127.41,127.56,18963.0,103.7928,103.9068,103.7847,103.9068,18963.0
2016-12-07 15:05:00,127.57,127.75,127.56,127.72,8363.0,103.915,104.0616,103.9068,104.0372,8363.0
2016-12-07 15:10:00,127.73,127.77,127.72,127.74,5557.0,104.0453,104.0779,104.0372,104.0535,5557.0
2016-12-07 15:15:00,127.74,127.75,127.72,127.74,3063.0,104.0535,104.0616,104.0372,104.0535,3063.0
2016-12-07 15:20:00,127.73,127.8,127.67,127.78,18703.0,104.0453,104.1023,103.9964,104.086,18703.0
2016-12-07 15:25:00,127.76,127.99,127.76,127.94,11396.0,104.0698,104.2571,104.0698,104.2164,11396.0
2016-12-07 15:30:00,127.93,127.99,127.86,127.91,20170.0,104.2082,104.2571,104.1512,104.1919,20170.0
2016-12-07 15:35:00,127.93,127.99,127.91,127.94,15308.0,104.2082,104.2571,104.1919,104.2164,15308.0
2016-12-07 15:40:00,127.96,127.99,127.82,127.86,31673.0,104.2327,104.2571,104.1186,104.1512,31673.0
2016-12-07 15:45:00,127.84,127.88,127.75,127.77,25501.0,104.1349,104.1675,104.0616,104.0779,25501.0
2016-12-07 15:50:00,127.78,127.82,127.7,127.71,30788.0,104.086,104.1186,104.0209,104.029,30788.0
2016-12-07 15:55:00,127.71,127.94,127.7,127.87,63824.0,104.029,104.2164,104.0209,104.1594,63824.0
2016-12-08 09:30:00,127.9,127.96,127.35,127.62,19240.0,104.1838,104.2327,103.7358,103.9557,19240.0
2016-12-08 09:35:00,127.62,127.68,127.44,127.5,15661.0,103.9557,104.0046,103.8091,103.858,15661.0
2016-12-08 09:40:00,127.55,127.87,127.52,127.63,8196.0,103.8987,104.1594,103.8743,103.9639,8196.0
2016-12-08 09:45:00,127.64,127.83,127.25,127.37,11879.0,103.972,104.1268,103.6543,103.7521,11879.0
2016-12-08 09:50:00,127.39,127.41,127.07,127.14,14627.0,103.7684,103.7847,103.5077,103.5647,14627.0
2016-12-08 09:55:00,127.15,127.15,126.82,126.94,15279.0,103.5729,103.5729,103.3041,103.4018,15279.0
2016-12-08 10:00:00,126.95,126.96,126.49,126.5,13304.0,103.41,103.4181,103.0352,103.0434,13304.0
2016-12-08 10:05:00,126.49,126.58,126.2,126.2,33623.0,103.0352,103.1086,102.799,102.799,33623.0
2016-12-08 10:10:00,126.24,126.4,126.1,126.16,10586.0,102.8316,102.9619,102.7176,102.7664,10586.0
2016-12-08 10:15:00,126.19,126.45,126.18,126.38,13674.0,102.7909,103.0027,102.7827,102.9456,13674.0
2016-12-08 10:20:00,126.36,126.44,126.32,126.44,7336.0,102.9294,102.9945,102.8968,102.9945,7336.0
2016-12-08 10:25:00,126.48,126.51,126.32,126.4,5245.0,103.0271,103.0515,102.8968,102.9619,5245.0
2016-12-08 10:30:00,126.38,126.43,126.3,126.38,6500.0,102.9456,102.9864,102.8805,102.9456,6500.0
2016-12-08 10:35:00,126.39,126.68,126.38,126.62,34934.0,102.9538,103.19,102.9456,103.1411,34934.0
2016-12-08 10:40:00,126.61,126.93,126.6,126.89,10851.0,103.133,103.3937,103.1249,103.3611,10851.0
2016-12-08 10:45:00,126.87,126.94,126.72,126.93,10763.0,103.3448,103.4018,103.2226,103.3937,10763.0
2016-12-08 10:50:00,126.93,127.08,126.87,127.07,10180.0,103.3937,103.5158,103.3448,103.5077,10180.0
2016-12-08 10:55:00,127.1,127.16,127.06,127.12,13993.0,103.5321,103.581,103.4996,103.5484,13993.0
2016-12-08 11:00:00,127.11,127.2,127.11,127.18,25219.0,103.5403,103.6136,103.5403,103.5973,25219.0
2016-12-08 11:05:00,127.18,127.18,127.06,127.06,19623.0,103.5973,103.5973,103.4996,103.4996,19623.0
2016-12-08 11:10:00,127.06,127.2,127.03,127.19,23827.0,103.4996,103.6136,103.4751,103.6054,23827.0
2016-12-08 11:15:00,127.18,127.19,127.06,127.07,18998.0,103.5973,103.6054,103.4996,103.5077,18998.0
2016-12-08 11:20:00,127.07,127.11,127.01,127.04,18515.0,103.5077,103.5403,103.4588,103.4833,18515.0
2016-12-08 11:25:00,127.04,127.08,126.83,126.83,8949.0,103.4833,103.5158,103.3122,103.3122,8949.0
2016-12-08 11:30:00,126.83,126.83,126.69,126.78,14568.0,103.3122,103.3122,103.1982,103.2715,14568.0
2016-12-08 11:35:00,126.77,126.77,126.62,126.65,8600.0,103.2633,103.2633,103.1411,103.1656,8600.0
2016-12-08 11:40:00,126.63,126.84,126.63,126.83,10243.0,103.1493,103.3203,103.1493,103.3122,10243.0
2016-12-08 11:45:00,126.81,126.93,126.77,126.87,8301.0,103.2959,103.3937,103.2633,103.3448,8301.0
2016-12-08 11:50:00,126.85,126.85,126.76,126.85,5690.0,103.3285,103.3285,103.2552,103.3285,5690.0
2016-12-08 11:55:00,126.86,126.88,126.76,126.81,8977.0,103.3366,103.3529,103.2552,103.2959,8977.0
2016-12-08 12:00:00,126.85,126.97,126.85,126.95,7737.0,103.3285,103.4262,103.3285,103.41,7737.0
2016-12-08 12:05:00,126.93,126.94,126.91,126.93,8134.0,103.3937,103.4018,103.3774,103.3937,8134.0
2016-12-08 12:10:00,126.94,127.05,126.92,127.05,5209.0,103.4018,103.4914,103.3855,103.4914,5209.0
2016-12-08 12:15:00,127.05,127.07,126.96,127.05,7288.0,103.4914,103.5077,103.4181,103.4914,7288.0
2016-12-08 12:20:00,127.06,127.32,127.02,127.29,11622.0,103.4996,103.7113,103.467,103.6869,11622.0
2016-12-08 12:25:00,127.29,127.42,127.28,127.35,6747.0,103.6869,103.7928,103.6788,103.7358,6747.0
2016-12-08 12:30:00,127.37,127.5,127.37,127.37,7399.0,103.7521,103.858,103.7521,103.7521,7399.0
2016-12-08 12:35:00,127.34,127.39,127.33,127.36,2800.0,103.7276,103.7684,103.7195,103.7439,2800.0
2016-12-08 12:40:00,127.36,127.45,127.36,127.45,1150.0,103.7439,103.8172,103.7439,103.8172,1150.0
2016-12-08 12:45:00,127.49,127.52,127.4,127.52,5933.0,103.8498,103.8743,103.7765,103.8743,5933.0
2016-12-08 12:50:00,127.47,127.47,127.36,127.37,5461.0,103.8335,103.8335,103.7439,103.7521,5461.0
2016-12-08 12:55:00,127.34,127.36,127.31,127.33,1241.0,103.7276,103.7439,103.7032,103.7195,1241.0
2016-12-08 13:00:00,127.33,127.39,127.31,127.36,8017.0,103.7195,103.7684,103.7032,103.7439,8017.0
2016-12-08 13:05:00,127.35,127.38,127.34,127.36,3428.0,103.7358,103.7602,103.7276,103.7439,3428.0
2016-12-08 13:10:00,127.38,127.45,127.33,127.45,9076.0,103.7602,103.8172,103.7195,103.8172,9076.0
2016-12-08 13:15:00,127.43,127.43,127.39,127.42,1939.0,103.8009,103.8009,103.7684,103.7928,1939.0
2016-12-08 13:20:00,127.43,127.46,127.39,127.41,13274.0,103.8009,103.8254,103.7684,103.7847,13274.0
2016-12-08 13:25:00,127.43,127.49,127.37,127.49,5674.0,103.8009,103.8498,103.7521,103.8498,5674.0
2016-12-08 13:30:00,127.53,127.63,127.5,127.62,5958.0,103.8824,103.9639,103.858,103.9557,5958.0
2016-12-08 13:35:00,127.63,127.64,127.59,127.63,6766.0,103.9639,103.972,103.9313,103.9639,6766.0
2016-12-08 13:40:00,127.63,127.63,127.53,127.56,7567.0,103.9639,103.9639,103.8824,103.9068,7567.0
2016-12-08 13:45:00,127.57,127.61,127.56,127.58,8468.0,103.915,103.9476,103.9068,103.9231,8468.0
2016-12-08 13:50:00,127.62,127.66,127.6,127.6,12757.0,103.9557,103.9883,103.9394,103.9394,12757.0
2016-12-08 13:55:00,127.6,127.81,127.58,127.75,9762.0,103.9394,104.1105,103.9231,104.0616,9762.0
2016-12-08 14:00:00,127.75,127.78,127.6,127.61,22136.0,104.0616,104.086,103.9394,103.9476,22136.0
2016-12-08 14:05:00,127.62,127.65,127.56,127.57,9839.0,103.9557,103.9802,103.9068,103.915,9839.0
2016-12-08 14:10:00,127.55,127.64,127.53,127.61,5698.0,103.8987,103.972,103.8824,103.9476,5698.0
2016-12-08 14:15:00,127.59,127.59,127.36,127.36,5543.0,103.9313,103.9313,103.7439,103.7439,5543.0
2016-12-08 14:20:00,127.35,127.39,127.16,127.16,15075.0,103.7358,103.7684,103.581,103.581,15075.0
2016-12-08 14:25:00,127.15,127.21,127.11,127.12,7003.0,103.5729,103.6217,103.5403,103.5484,7003.0
2016-12-08 14:30:00,127.14,127.26,127.14,127.19,8540.0,103.5647,103.6625,103.5647,103.6054,8540.0
2016-12-08 14:35:00,127.17,127.17,126.98,127.04,9077.0,103.5892,103.5892,103.4344,103.4833,9077.0
2016-12-08 14:40:00,127.02,127.02,126.92,126.92,9153.0,103.467,103.467,103.3855,103.3855,9153.0
2016-12-08 14:45:00,126.93,126.93,126.82,126.85,11683.0,103.3937,103.3937,103.3041,103.3285,11683.0
2016-12-08 14:50:00,126.85,127.02,126.83,127.01,14602.0,103.3285,103.467,103.3122,103.4588,14602.0
2016-12-08 14:55:00,127.04,127.08,126.95,126.97,8568.0,103.4833,103.5158,103.41,103.4262,8568.0
2016-12-08 15:00:00,126.99,127.06,126.97,127.05,11058.0,103.4425,103.4996,103.4262,103.4914,11058.0
2016-12-08 15:05:00,127.06,127.15,127.0,127.11,22294.0,103.4996,103.5729,103.4507,103.5403,22294.0
2016-12-08 15:10:00,127.13,127.14,127.03,127.04,10983.0,103.5566,103.5647,103.4751,103.4833,10983.0
2016-12-08 15:15:00,127.05,127.16,127.05,127.12,12832.0,103.4914,103.581,103.4914,103.5484,12832.0
2016-12-08 15:20:00,127.1,127.11,127.02,127.07,11409.0,103.5321,103.5403,103.467,103.5077,11409.0
2016-12-08 15:25:00,127.07,127.1,127.0,127.0,16131.0,103.5077,103.5321,103.4507,103.4507,16131.0
2016-12-08 15:30:00,127.02,127.03,126.91,126.91,17469.0,103.467,103.4751,103.3774,103.3774,17469.0
2016-12-08 15:35:00,126.92,126.93,126.85,126.93,25259.0,103.3855,103.3937,103.3285,103.3937,25259.0
2016-12-08 15:40:00,126.95,127.02,126.94,126.96,25541.0,103.41,103.467,103.4018,103.4181,25541.0
2016-12-08 15:45:00,126.96,126.96,126.8,126.82,26936.0,103.4181,103.4181,103.2878,103.3041,26936.0
2016-12-08 15:50:00,126.82,126.92,126.82,126.89,30691.0,103.3041,103.3855,103.3041,103.3611,30691.0
2016-12-08 15:55:00,126.88,126.9,126.69,126.78,65462.0,103.3529,103.3692,103.1982,103.2715,65462.0
2016-12-09 09:30:00,126.47,126.51,126.15,126.17,34680.0,103.019,103.0515,102.7583,102.7746,34680.0
2016-12-09 09:35:00,126.13,126.5,126.13,126.34,5432.0,102.742,103.0434,102.742,102.9131,5432.0
2016-12-09 09:40:00,126.33,126.54,126.26,126.42,6588.0,102.9049,103.076,102.8479,102.9782,6588.0
2016-12-09 09:45:00,126.44,126.61,126.4,126.55,5450.0,102.9945,103.133,102.9619,103.0841,5450.0
2016-12-09 09:50:00,126.5,126.64,126.43,126.64,15503.0,103.0434,103.1574,102.9864,103.1574,15503.0
2016-12-09 09:55:00,126.65,126.65,126.4,126.46,3743.0,103.1656,103.1656,102.9619,103.0108,3743.0
2016-12-09 10:00:00,126.36,126.46,126.3,126.41,5428.0,102.9294,103.0108,102.8805,102.9701,5428.0
2016-12-09 10:05:00,126.42,126.49,126.25,126.31,7586.0,102.9782,103.0352,102.8398,102.8886,7586.0
2016-12-09 10:10:00,126.35,126.35,126.17,126.21,9372.0,102.9212,102.9212,102.7746,102.8072,9372.0
2016-12-09 10:15:00,126.24,126.24,126.04,126.05,5408.0,102.8316,102.8316,102.6687,102.6768,5408.0
2016-12-09 10:20:00,126.06,126.18,126.0,126.04,5947.0,102.685,102.7827,102.6361,102.6687,5947.0
2016-12-09 10:25:00,126.05,126.12,125.87,125.87,12147.0,102.6768,102.7339,102.5302,102.5302,12147.0
2016-12-09 10:30:00,125.92,126.13,125.91,126.07,8069.0,102.5709,102.742,102.5628,102.6931,8069.0
2016-12-09 10:35:00,126.11,126.15,125.96,126.09,6875.0,102.7257,102.7583,102.6035,102.7094,6875.0
2016-12-09 10:40:00,126.1,126.1,125.88,125.9,6710.0,102.7176,102.7176,102.5384,102.5547,6710.0
2016-12-09 10:45:00,125.92,125.95,125.87,125.91,3304.0,102.5709,102.5954,102.5302,102.5628,3304.0
2016-12-09 10:50:00,125.89,125.98,125.82,125.88,6607.0,102.5465,102.6198,102.4895,102.5384,6607.0
2016-12-09 10:55:00,125.88,125.91,125.83,125.85,3930.0,102.5384,102.5628,102.4976,102.5139,3930.0
2016-12-09 11:00:00,125.87,125.93,125.75,125.8,9610.0,102.5302,102.5791,102.4325,102.4732,9610.0
2016-12-09 11:05:00,125.76,125.77,125.67,125.67,7430.0,102.4406,102.4488,102.3673,102.3673,7430.0
2016-12-09 11:10:00,125.7,125.75,125.69,125.73,7181.0,102.3917,102.4325,102.3836,102.4162,7181.0
2016-12-09 11:15:00,125.7,125.75,125.64,125.7,9553.0,102.3917,102.4325,102.3429,102.3917,9553.0
2016-12-09 11:20:00,125.7,125.75,125.57,125.57,15470.0,102.3917,102.4325,102.2858,102.2858,15470.0
2016-12-09 11:25:00,125.56,125.76,125.54,125.68,23447.0,102.2777,102.4406,102.2614,102.3754,23447.0
2016-12-09 11:30:00,125.68,125.76,125.63,125.72,8919.0,102.3754,102.4406,102.3347,102.408,8919.0
2016-12-09 11:35:00,125.75,125.89,125.75,125.86,13682.0,102.4325,102.5465,102.4325,102.5221,13682.0
2016-12-09 11:40:00,125.86,125.86,125.71,125.73,13300.0,102.5221,102.5221,102.3999,102.4162,13300.0
2016-12-09 11:45:00,125.79,125.79,125.66,125.66,7455.0,102.465,102.465,102.3592,102.3592,7455.0
2016-12-09 11:50:00,125.7,125.72,125.6,125.61,10365.0,102.3917,102.408,102.3103,102.3184,10365.0
2016-12-09 11:55:00,125.64,125.65,125.47,125.48,13286.0,102.3429,102.351,102.2044,102.2125,13286.0
2016-12-09 12:00:00,125.46,125.65,125.46,125.61,7508.0,102.1962,102.351,102.1962,102.3184,7508.0
2016-12-09 12:05:00,125.62,125.7,125.48,125.62,11959.0,102.3266,102.3917,102.2125,102.3266,11959.0
2016-12-09 12:10:00,125.63,125.7,125.57,125.65,5793.0,102.3347,102.3917,102.2858,102.351,5793.0
2016-12-09 12:15:00,125.63,125.66,125.61,125.62,3319.0,102.3347,102.3592,102.3184,102.3266,3319.0
2016-12-09 12:20:00,125.63,125.81,125.62,125.76,11067.0,102.3347,102.4813,102.3266,102.4406,11067.0
2016-12-09 12:25:00,125.79,125.88,125.73,125.85,8405.0,102.465,102.5384,102.4162,102.5139,8405.0
2016-12-09 12:30:00,125.85,125.96,125.84,125.96,6002.0,102.5139,102.6035,102.5058,102.6035,6002.0
2016-12-09 12:35:00,125.95,126.11,125.94,126.11,5134.0,102.5954,102.7257,102.5872,102.7257,5134.0
2016-12-09 12:40:00,126.11,126.12,126.01,126.05,8093.0,102.7257,102.7339,102.6443,102.6768,8093.0
2016-12-09 12:45:00,126.06,126.11,126.05,126.09,15451.0,102.685,102.7257,102.6768,102.7094,15451.0
2016-12-09 12:50:00,126.1,126.28,126.1,126.27,20795.0,102.7176,102.8642,102.7176,102.856,20795.0
2016-12-09 12:55:00,126.29,126.31,126.25,126.31,8222.0,102.8723,102.8886,102.8398,102.8886,8222.0
2016-12-09 13:00:00,126.32,126.36,126.23,126.26,13134.0,102.8968,102.9294,102.8235,102.8479,13134.0
2016-12-09 13:05:00,126.27,126.31,126.22,126.24,11406.0,102.856,102.8886,102.8153,102.8316,11406.0
2016-12-09 13:10:00,126.26,126.31,126.25,126.27,11659.0,102.8479,102.8886,102.8398,102.856,11659.0
2016-12-09 13:15:00,126.28,126.29,126.25,126.27,4213.0,102.8642,102.8723,102.8398,102.856,4213.0
2016-12-09 13:20:00,126.29,126.3,126.27,126.29,6484.0,102.8723,102.8805,102.856,102.8723,6484.0
2016-12-09 13:25:00,126.29,126.32,126.26,126.26,11948.0,102.8723,102.8968,102.8479,102.8479,11948.0
2016-12-09 13:30:00,126.29,126.37,126.27,126.37,23315.0,102.8723,102.9375,102.856,102.9375,23315.0
2016-12-09 13:35:00,126.36,126.39,126.35,126.36,8025.0,102.9294,102.9538,102.9212,102.9294,8025.0
2016-12-09 13:40:00,126.34,126.39,126.3,126.3,7313.0,102.9131,102.9538,102.8805,102.8805,7313.0
2016-12-09 13:45:00,126.28,126.29,126.23,126.29,13310.0,102.8642,102.8723,102.8235,102.8723,13310.0
2016-12-09 13:50:00,126.29,126.33,126.23,126.28,12313.0,102.8723,102.9049,102.8235,102.8642,12313.0
2016-12-09 13:55:00,126.31,126.4,126.27,126.4,15716.0,102.8886,102.9619,102.856,102.9619,15716.0
2016-12-09 14:00:00,126.4,126.42,126.36,126.36,7482.0,102.9619,102.9782,102.9294,102.9294,7482.0
2016-12-09 14:05:00,126.38,126.41,126.36,126.38,7720.0,102.9456,102.9701,102.9294,102.9456,7720.0
2016-12-09 14:10:00,126.38,126.4,126.36,126.4,6431.0,102.9456,102.9619,102.9294,102.9619,6431.0
2016-12-09 14:15:00,126.41,126.47,126.4,126.45,8645.0,102.9701,103.019,102.9619,103.0027,8645.0
2016-12-09 14:20:00,126.43,126.47,126.4,126.46,7429.0,102.9864,103.019,102.9619,103.0108,7429.0
2016-12-09 14:25:00,126.46,126.47,126.43,126.45,5663.0,103.0108,103.019,102.9864,103.0027,5663.0
2016-12-09 14:30:00,126.47,126.5,126.44,126.48,8547.0,103.019,103.0434,102.9945,103.0271,8547.0
2016-12-09 14:35:00,126.48,126.52,126.46,126.52,5313.0,103.0271,103.0597,103.0108,103.0597,5313.0
2016-12-09 14:40:00,126.5,126.56,126.5,126.56,7742.0,103.0434,103.0923,103.0434,103.0923,7742.0
2016-12-09 14:45:00,126.55,126.57,126.54,126.56,7772.0,103.0841,103.1004,103.076,103.0923,7772.0
2016-12-09 14:50:00,126.56,126.65,126.56,126.62,12076.0,103.0923,103.1656,103.0923,103.1411,12076.0
2016-12-09 14:55:00,126.61,126.62,126.56,126.6,9667.0,103.133,103.1411,103.0923,103.1249,9667.0
2016-12-09 15:00:00,126.61,126.68,126.58,126.65,9795.0,103.133,103.19,103.1086,103.1656,9795.0
2016-12-09 15:05:00,126.66,126.77,126.65,126.73,8561.0,103.1737,103.2633,103.1656,103.2307,8561.0
2016-12-09 15:10:00,126.74,126.9,126.72,126.9,11363.0,103.2389,103.3692,103.2226,103.3692,11363.0
2016-12-09 15:15:00,126.87,126.95,126.85,126.89,12670.0,103.3448,103.41,103.3285,103.3611,12670.0
2016-12-09 15:20:00,126.92,126.92,126.87,126.9,11570.0,103.3855,103.3855,103.3448,103.3692,11570.0
2016-12-09 15:25:00,126.89,126.97,126.88,126.96,13941.0,103.3611,103.4262,103.3529,103.4181,13941.0
2016-12-09 15:30:00,126.94,126.99,126.9,126.92,17323.0,103.4018,103.4425,103.3692,103.3855,17323.0
2016-12-09 15:35:00,126.92,126.97,126.9,126.92,16561.0,103.3855,103.4262,103.3692,103.3855,16561.0
2016-12-09 15:40:00,126.91,126.94,126.89,126.93,15590.0,103.3774,103.4018,103.3611,103.3937,15590.0
2016-12-09 15:45:00,126.92,126.94,126.88,126.92,22368.0,103.3855,103.4018,103.3529,103.3855,22368.0
2016-12-09 15:50:00,126.92,126.99,126.91,126.93,25080.0,103.3855,103.4425,103.3774,103.3937,25080.0
2016-12-09 15:55:00,126.95,127.01,126.92,127.01,50815.0,103.41,103.4588,103.3855,103.4588,50815.0
2016-12-12 09:30:00,127.02,127.19,126.59,126.91,22586.0,103.467,103.6054,103.1167,103.3774,22586.0
2016-12-12 09:35:00,126.8,126.84,126.57,126.8,4381.0,103.2878,103.3203,103.1004,103.2878,4381.0
2016-12-12 09:40:00,126.81,126.82,126.62,126.81,7664.0,103.2959,103.3041,103.1411,103.2959,7664.0
2016-12-12 09:45:00,126.85,127.29,126.84,127.29,10205.0,103.3285,103.6869,103.3203,103.6869,10205.0
2016-12-12 09:50:00,127.29,127.58,127.26,127.45,5901.0,103.6869,103.9231,103.6625,103.8172,5901.0
2016-12-12 09:55:00,127.42,127.5,127.31,127.41,8729.0,103.7928,103.858,103.7032,103.7847,8729.0
2016-12-12 10:00:00,127.3,127.5,127.3,127.36,5664.0,103.6951,103.858,103.6951,103.7439,5664.0
2016-12-12 10:05:00,127.34,127.41,127.15,127.15,15822.0,103.7276,103.7847,103.5729,103.5729,15822.0
2016-12-12 10:10:00,127.18,127.21,127.0,127.04,1808.0,103.5973,103.6217,103.4507,103.4833,1808.0
2016-12-12 10:15:00,126.98,127.02,126.8,126.84,8725.0,103.4344,103.467,103.2878,103.3203,8725.0
2016-12-12 10:20:00,126.79,126.9,126.77,126.9,5851.0,103.2796,103.3692,103.2633,103.3692,5851.0
2016-12-12 10:25:00,126.86,126.9,126.57,126.68,2904.0,103.3366,103.3692,103.1004,103.19,2904.0
2016-12-12 10:30:00,126.68,126.7,126.45,126.5,18802.0,103.19,103.2063,103.0027,103.0434,18802.0
2016-12-12 10:35:00,126.53,126.76,126.5,126.71,5739.0,103.0678,103.2552,103.0434,103.2145,5739.0
2016-12-12 10:40:00,126.74,126.78,126.57,126.58,4769.0,103.2389,103.2715,103.1004,103.1086,4769.0
2016-12-12 10:45:00,126.61,126.64,126.5,126.52,4834.0,103.133,103.1574,103.0434,103.0597,4834.0
2016-12-12 10:50:00,126.52,126.55,126.45,126.46,6867.0,103.0597,103.0841,103.0027,103.0108,6867.0
2016-12-12 10:55:00,126.49,126.58,126.39,126.42,8489.0,103.0352,103.1086,102.9538,102.9782,8489.0
2016-12-12 11:00:00,126.42,126.66,126.42,126.55,4738.0,102.9782,103.1737,102.9782,103.0841,4738.0
2016-12-12 11:05:00,126.5,126.61,126.5,126.54,3556.0,103.0434,103.133,103.0434,103.076,3556.0
2016-12-12 11:10:00,126.61,126.81,126.61,126.74,6562.0,103.133,103.2959,103.133,103.2389,6562.0
2016-12-12 11:15:00,126.77,126.87,126.74,126.86,2137.0,103.2633,103.3448,103.2389,103.3366,2137.0
2016-12-12 11:20:00,126.86,126.95,126.83,126.95,4518.0,103.3366,103.41,103.3122,103.41,4518.0
2016-12-12 11:25:00,126.95,126.99,126.87,126.87,3318.0,103.41,103.4425,103.3448,103.3448,3318.0
2016-12-12 11:30:00,126.81,127.04,126.76,127.04,4341.0,103.2959,103.4833,103.2552,103.4833,4341.0
2016-12-12 11:35:00,127.04,127.06,126.9,126.97,4605.0,103.4833,103.4996,103.3692,103.4262,4605.0
2016-12-12 11:40:00,126.9,126.98,126.87,126.9,4076.0,103.3692,103.4344,103.3448,103.3692,4076.0
2016-12-12 11:45:00,126.89,127.05,126.84,127.01,7234.0,103.3611,103.4914,103.3203,103.4588,7234.0
2016-12-12 11:50:00,126.98,127.03,126.89,127.03,4474.0,103.4344,103.4751,103.3611,103.4751,4474.0
2016-12-12 11:55:00,126.98,127.05,126.9,126.96,8284.0,103.4344,103.4914,103.3692,103.4181,8284.0
2016-12-12 12:00:00,126.94,126.94,126.73,126.74,5901.0,103.4018,103.4018,103.2307,103.2389,5901.0
2016-12-12 12:05:00,126.72,126.72,126.6,126.6,4817.0,103.2226,103.2226,103.1249,103.1249,4817.0
2016-12-12 12:10:00,126.55,126.69,126.55,126.61,4930.0,103.0841,103.1982,103.0841,103.133,4930.0
2016-12-12 12:15:00,126.69,126.77,126.62,126.65,4259.0,103.1982,103.2633,103.1411,103.1656,4259.0
2016-12-12 12:20:00,126.62,126.69,126.53,126.69,3756.0,103.1411,103.1982,103.0678,103.1982,3756.0
2016-12-12 12:25:00,126.66,126.74,126.62,126.62,6773.0,103.1737,103.2389,103.1411,103.1411,6773.0
2016-12-12 12:30:00,126.59,126.67,126.56,126.65,2914.0,103.1167,103.1819,103.0923,103.1656,2914.0
2016-12-12 12:35:00,126.68,126.88,126.68,126.88,4259.0,103.19,103.3529,103.19,103.3529,4259.0
2016-12-12 12:40:00,126.9,126.91,126.74,126.76,3508.0,103.3692,103.3774,103.2389,103.2552,3508.0
2016-12-12 12:45:00,126.76,126.81,126.71,126.79,2663.0,103.2552,103.2959,103.2145,103.2796,2663.0
2016-12-12 12:50:00,126.78,126.78,126.61,126.68,5444.0,103.2715,103.2715,103.133,103.19,5444.0
2016-12-12 12:55:00,126.71,126.76,126.63,126.71,2899.0,103.2145,103.2552,103.1493,103.2145,2899.0
2016-12-12 13:00:00,126.73,126.85,126.69,126.85,5858.0,103.2307,103.3285,103.1982,103.3285,5858.0
2016-12-12 13:05:00,126.83,126.88,126.79,126.83,3285.0,103.3122,103.3529,103.2796,103.3122,3285.0
2016-12-12 13:10:00,126.86,126.86,126.78,126.78,3126.0,103.3366,103.3366,103.2715,103.2715,3126.0
2016-12-12 13:15:00,126.79,126.88,126.79,126.87,2811.0,103.2796,103.3529,103.2796,103.3448,2811.0
2016-12-12 13:20:00,126.93,126.98,126.89,126.9,4626.0,103.3937,103.4344,103.3611,103.3692,4626.0
2016-12-12 13:25:00,126.96,126.96,126.86,126.88,3330.0,103.4181,103.4181,103.3366,103.3529,3330.0
2016-12-12 13:30:00,126.86,126.98,126.83,126.83,9026.0,103.3366,103.4344,103.3122,103.3122,9026.0
2016-12-12 13:35:00,126.84,126.95,126.83,126.93,4325.0,103.3203,103.41,103.3122,103.3937,4325.0
2016-12-12 13:40:00,126.93,127.03,126.89,127.03,4933.0,103.3937,103.4751,103.3611,103.4751,4933.0
2016-12-12 13:45:00,127.02,127.06,126.86,126.86,8100.0,103.467,103.4996,103.3366,103.3366,8100.0
2016-12-12 13:50:00,126.83,126.96,126.83,126.96,3926.0,103.3122,103.4181,103.3122,103.4181,3926.0
2016-12-12 13:55:00,126.98,126.98,126.88,126.94,3446.0,103.4344,103.4344,103.3529,103.4018,3446.0
2016-12-12 14:00:00,126.96,126.99,126.91,126.91,4451.0,103.4181,103.4425,103.3774,103.3774,4451.0
2016-12-12 14:05:00,126.91,126.93,126.85,126.9,6480.0,103.3774,103.3937,103.3285,103.3692,6480.0
2016-12-12 14:10:00,126.88,127.0,126.88,126.98,9830.0,103.3529,103.4507,103.3529,103.4344,9830.0
2016-12-12 14:15:00,127.01,127.02,126.93,127.02,5823.0,103.4588,103.467,103.3937,103.467,5823.0
2016-12-12 14:20:00,127.03,127.04,126.86,126.9,8401.0,103.4751,103.4833,103.3366,103.3692,8401.0
2016-12-12 14:25:00,126.91,126.94,126.76,126.76,3932.0,103.3774,103.4018,103.2552,103.2552,3932.0
2016-12-12 14:30:00,126.8,126.85,126.77,126.8,5033.0,103.2878,103.3285,103.2633,103.2878,5033.0
2016-12-12 14:35:00,126.81,126.84,126.74,126.81,3216.0,103.2959,103.3203,103.2389,103.2959,3216.0
2016-12-12 14:40:00,126.77,126.82,126.77,126.8,4703.0,103.2633,103.3041,103.2633,103.2878,4703.0
2016-12-12 14:45:00,126.8,126.9,126.77,126.89,4965.0,103.2878,103.3692,103.2633,103.3611,4965.0
2016-12-12 14:50:00,126.89,126.91,126.83,126.9,3189.0,103.3611,103.3774,103.3122,103.3692,3189.0
2016-12-12 14:55:00,126.88,126.92,126.83,126.85,7171.0,103.3529,103.3855,103.3122,103.3285,7171.0
2016-12-12 15:00:00,126.87,126.98,126.84,126.95,6149.0,103.3448,103.4344,103.3203,103.41,6149.0
2016-12-12 15:05:00,126.96,127.05,126.95,127.05,7599.0,103.4181,103.4914,103.41,103.4914,7599.0
2016-12-12 15:10:00,127.04,127.12,127.03,127.12,8125.0,103.4833,103.5484,103.4751,103.5484,8125.0
2016-12-12 15:15:00,127.1,127.12,127.02,127.03,8214.0,103.5321,103.5484,103.467,103.4751,8214.0
2016-12-12 15:20:00,127.02,127.08,127.02,127.06,5812.0,103.467,103.5158,103.467,103.4996,5812.0
2016-12-12 15:25:00,127.06,127.1,127.02,127.02,9908.0,103.4996,103.5321,103.467,103.467,9908.0
2016-12-12 15:30:00,127.01,127.02,126.94,126.94,8059.0,103.4588,103.467,103.4018,103.4018,8059.0
2016-12-12 15:35:00,126.95,127.06,126.92,127.04,11369.0,103.41,103.4996,103.3855,103.4833,11369.0
2016-12-12 15:40:00,127.04,127.07,127.01,127.02,11065.0,103.4833,103.5077,103.4588,103.467,11065.0
2016-12-12 15:45:00,127.03,127.07,126.98,126.98,19690.0,103.4751,103.5077,103.4344,103.4344,19690.0
2016-12-12 15:50:00,126.99,127.04,126.98,127.0,33949.0,103.4425,103.4833,103.4344,103.4507,33949.0
2016-12-12 15:55:00,127.02,127.03,126.91,127.0,36400.0,103.467,103.4751,103.3774,103.4507,36400.0
2016-12-13 09:30:00,127.33,127.62,127.03,127.23,15519.0,103.7195,103.9557,103.4751,103.638,15519.0
2016-12-13 09:35:00,127.26,127.39,127.16,127.21,5756.0,103.6625,103.7684,103.581,103.6217,5756.0
2016-12-13 09:40:00,127.15,127.56,127.15,127.39,6564.0,103.5729,103.9068,103.5729,103.7684,6564.0
2016-12-13 09:45:00,127.49,127.5,127.1,127.11,6928.0,103.8498,103.858,103.5321,103.5403,6928.0
2016-12-13 09:50:00,127.1,127.18,126.74,126.79,4751.0,103.5321,103.5973,103.2389,103.2796,4751.0
2016-12-13 09:55:00,126.82,126.85,126.69,126.73,4826.0,103.3041,103.3285,103.1982,103.2307,4826.0
2016-12-13 10:00:00,126.71,126.8,126.61,126.62,8230.0,103.2145,103.2878,103.133,103.1411,8230.0
2016-12-13 10:05:00,126.6,126.61,126.48,126.61,5794.0,103.1249,103.133,103.0271,103.133,5794.0
2016-12-13 10:10:00,126.61,126.83,126.61,126.74,3905.0,103.133,103.3122,103.133,103.2389,3905.0
2016-12-13 10:15:00,126.84,126.84,126.56,126.59,3088.0,103.3203,103.3203,103.0923,103.1167,3088.0
2016-12-13 10:20:00,126.63,126.71,126.5,126.5,3520.0,103.1493,103.2145,103.0434,103.0434,3520.0
2016-12-13 10:25:00,126.5,126.67,126.46,126.46,5164.0,103.0434,103.1819,103.0108,103.0108,5164.0
2016-12-13 10:30:00,126.42,126.47,126.3,126.3,8284.0,102.9782,103.019,102.8805,102.8805,8284.0
2016-12-13 10:35:00,126.31,126.31,126.22,126.23,16387.0,102.8886,102.8886,102.8153,102.8235,16387.0
2016-12-13 10:40:00,126.21,126.48,126.21,126.46,21551.0,102.8072,103.0271,102.8072,103.0108,21551.0
2016-12-13 10:45:00,126.44,126.44,126.03,126.12,34956.0,102.9945,102.9945,102.6605,102.7339,34956.0
2016-12-13 10:50:00,126.11,126.23,126.03,126.08,32006.0,102.7257,102.8235,102.6605,102.7013,32006.0
2016-12-13 10:55:00,126.06,126.08,125.84,125.84,12475.0,102.685,102.7013,102.5058,102.5058,12475.0
2016-12-13 11:00:00,125.85,126.01,125.84,125.85,32128.0,102.5139,102.6443,102.5058,102.5139,32128.0
2016-12-13 11:05:00,125.85,125.94,125.8,125.89,6988.0,102.5139,102.5872,102.4732,102.5465,6988.0
2016-12-13 11:10:00,125.88,125.92,125.74,125.77,15262.0,102.5384,102.5709,102.4243,102.4488,15262.0
2016-12-13 11:15:00,125.75,125.78,125.57,125.62,26977.0,102.4325,102.4569,102.2858,102.3266,26977.0
2016-12-13 11:20:00,125.6,126.13,125.6,126.12,28010.0,102.3103,102.742,102.3103,102.7339,28010.0
2016-12-13 11:25:00,126.12,126.12,125.9,125.9,17511.0,102.7339,102.7339,102.5547,102.5547,17511.0
2016-12-13 11:30:00,125.92,125.95,125.8,125.88,9234.0,102.5709,102.5954,102.4732,102.5384,9234.0
2016-12-13 11:35:00,125.88,125.9,125.76,125.9,3907.0,102.5384,102.5547,102.4406,102.5547,3907.0
2016-12-13 11:40:00,125.96,126.14,125.96,126.08,4271.0,102.6035,102.7501,102.6035,102.7013,4271.0
2016-12-13 11:45:00,126.07,126.08,125.94,126.06,10244.0,102.6931,102.7013,102.5872,102.685,10244.0
2016-12-13 11:50:00,126.06,126.13,126.02,126.09,3950.0,102.685,102.742,102.6524,102.7094,3950.0
2016-12-13 11:55:00,126.06,126.22,125.98,126.22,5431.0,102.685,102.8153,102.6198,102.8153,5431.0
2016-12-13 12:00:00,126.22,126.3,126.14,126.22,13906.0,102.8153,102.8805,102.7501,102.8153,13906.0
2016-12-13 12:05:00,126.26,126.36,126.2,126.35,14569.0,102.8479,102.9294,102.799,102.9212,14569.0
2016-12-13 12:10:00,126.38,126.39,126.33,126.35,4593.0,102.9456,102.9538,102.9049,102.9212,4593.0
2016-12-13 12:15:00,126.37,126.57,126.35,126.48,6221.0,102.9375,103.1004,102.9212,103.0271,6221.0
2016-12-13 12:20:00,126.46,126.56,126.45,126.52,4315.0,103.0108,103.0923,103.0027,103.0597,4315.0
2016-12-13 12:25:00,126.53,126.54,126.41,126.44,11567.0,103.0678,103.076,102.9701,102.9945,11567.0
2016-12-13 12:30:00,126.42,126.49,126.41,126.47,3960.0,102.9782,103.0352,102.9701,103.019,3960.0
2016-12-13 12:35:00,126.46,126.48,126.39,126.44,4068.0,103.0108,103.0271,102.9538,102.9945,4068.0
2016-12-13 12:40:00,126.41,126.53,126.38,126.51,3694.0,102.9701,103.0678,102.9456,103.0515,3694.0
2016-12-13 12:45:00,126.48,126.58,126.46,126.58,5856.0,103.0271,103.1086,103.0108,103.1086,5856.0
2016-12-13 12:50:00,126.56,126.56,126.5,126.54,4264.0,103.0923,103.0923,103.0434,103.076,4264.0
2016-12-13 12:55:00,126.56,126.61,126.56,126.61,2937.0,103.0923,103.133,103.0923,103.133,2937.0
2016-12-13 13:00:00,126.6,126.68,126.55,126.68,5211.0,103.1249,103.19,103.0841,103.19,5211.0
2016-12-13 13:05:00,126.66,126.73,126.61,126.63,4264.0,103.1737,103.2307,103.133,103.1493,4264.0
2016-12-13 13:10:00,126.63,126.66,126.6,126.65,5203.0,103.1493,103.1737,103.1249,103.1656,5203.0
2016-12-13 13:15:00,126.65,126.89,126.65,126.89,4856.0,103.1656,103.3611,103.1656,103.3611,4856.0
2016-12-13 13:20:00,126.92,126.95,126.89,126.95,4760.0,103.3855,103.41,103.3611,103.41,4760.0
2016-12-13 13:25:00,126.91,127.07,126.91,127.07,6345.0,103.3774,103.5077,103.3774,103.5077,6345.0
2016-12-13 13:30:00,127.04,127.07,126.96,126.97,3669.0,103.4833,103.5077,103.4181,103.4262,3669.0
2016-12-13 13:35:00,126.97,127.01,126.79,126.86,11899.0,103.4262,103.4588,103.2796,103.3366,11899.0
2016-12-13 13:40:00,126.87,126.89,126.76,126.81,5349.0,103.3448,103.3611,103.2552,103.2959,5349.0
2016-12-13 13:45:00,126.79,126.79,126.69,126.69,4224.0,103.2796,103.2796,103.1982,103.1982,4224.0
2016-12-13 13:50:00,126.69,126.79,126.69,126.79,5753.0,103.1982,103.2796,103.1982,103.2796,5753.0
2016-12-13 13:55:00,126.8,126.8,126.67,126.75,5288.0,103.2878,103.2878,103.1819,103.247,5288.0
2016-12-13 14:00:00,126.77,126.8,126.65,126.65,5667.0,103.2633,103.2878,103.1656,103.1656,5667.0
2016-12-13 14:05:00,126.66,126.69,126.61,126.61,6379.0,103.1737,103.1982,103.133,103.133,6379.0
2016-12-13 14:10:00,126.59,126.61,126.54,126.57,7648.0,103.1167,103.133,103.076,103.1004,7648.0
2016-12-13 14:15:00,126.56,126.59,126.48,126.54,11976.0,103.0923,103.1167,103.0271,103.076,11976.0
2016-12-13 14:20:00,126.53,126.6,126.5,126.57,8400.0,103.0678,103.1249,103.0434,103.1004,8400.0
2016-12-13 14:25:00,126.56,126.59,126.49,126.53,6630.0,103.0923,103.1167,103.0352,103.0678,6630.0
2016-12-13 14:30:00,126.55,126.55,126.43,126.46,8272.0,103.0841,103.0841,102.9864,103.0108,8272.0
2016-12-13 14:35:00,126.45,126.47,126.36,126.45,15071.0,103.0027,103.019,102.9294,103.0027,15071.0
2016-12-13 14:40:00,126.46,126.56,126.45,126.5,23109.0,103.0108,103.0923,103.0027,103.0434,23109.0
2016-12-13 14:45:00,126.54,126.56,126.52,126.52,8267.0,103.076,103.0923,103.0597,103.0597,8267.0
2016-12-13 14:50:00,126.53,126.58,126.49,126.5,10951.0,103.0678,103.1086,103.0352,103.0434,10951.0
2016-12-13 14:55:00,126.52,126.53,126.37,126.39,15488.0,103.0597,103.0678,102.9375,102.9538,15488.0
2016-12-13 15:00:00,126.4,126.44,126.38,126.42,17403.0,102.9619,102.9945,102.9456,102.9782,17403.0
2016-12-13 15:05:00,126.42,126.45,126.33,126.35,16869.0,102.9782,103.0027,102.9049,102.9212,16869.0
2016-12-13 15:10:00,126.35,126.38,126.23,126.23,13342.0,102.9212,102.9456,102.8235,102.8235,13342.0
2016-12-13 15:15:00,126.23,126.27,126.16,126.2,15842.0,102.8235,102.856,102.7664,102.799,15842.0
2016-12-13 15:20:00,126.18,126.21,126.13,126.19,14617.0,102.7827,102.8072,102.742,102.7909,14617.0
2016-12-13 15:25:00,126.16,126.18,126.07,126.09,16706.0,102.7664,102.7827,102.6931,102.7094,16706.0
2016-12-13 15:30:00,126.11,126.25,126.05,126.2,17251.0,102.7257,102.8398,102.6768,102.799,17251.0
2016-12-13 15:35:00,126.19,126.2,126.09,126.1,24626.0,102.7909,102.799,102.7094,102.7176,24626.0
2016-12-13 15:40:00,126.09,126.13,126.09,126.11,15071.0,102.7094,102.742,102.7094,102.7257,15071.0
2016-12-13 15:45:00,126.1,126.13,126.01,126.02,21781.0,102.7176,102.742,102.6443,102.6524,21781.0
2016-12-13 15:50:00,126.01,126.03,125.93,125.98,32697.0,102.6443,102.6605,102.5791,102.6198,32697.0
2016-12-13 15:55:00,125.98,126.17,125.98,126.14,52582.0,102.6198,102.7746,102.6198,102.7501,52582.0
2016-12-14 09:30:00,126.2,126.44,126.03,126.27,23122.0,102.799,102.9945,102.6605,102.856,23122.0
2016-12-14 09:35:00,126.35,126.5,126.25,126.3,11904.0,102.9212,103.0434,102.8398,102.8805,11904.0
2016-12-14 09:40:00,126.38,126.45,126.23,126.23,7745.0,102.9456,103.0027,102.8235,102.8235,7745.0
2016-12-14 09:45:00,126.21,126.29,126.14,126.14,9154.0,102.8072,102.8723,102.7501,102.7501,9154.0
2016-12-14 09:50:00,126.13,126.16,126.04,126.06,4685.0,102.742,102.7664,102.6687,102.685,4685.0
2016-12-14 09:55:00,126.12,126.25,126.09,126.16,6826.0,102.7339,102.8398,102.7094,102.7664,6826.0
2016-12-14 10:00:00,126.11,126.2,126.06,126.13,8593.0,102.7257,102.799,102.685,102.742,8593.0
2016-12-14 10:05:00,126.14,126.19,125.95,126.02,12026.0,102.7501,102.7909,102.5954,102.6524,12026.0
2016-12-14 10:10:00,125.99,126.03,125.93,125.99,5612.0,102.628,102.6605,102.5791,102.628,5612.0
2016-12-14 10:15:00,125.96,126.13,125.91,126.13,18801.0,102.6035,102.742,102.5628,102.742,18801.0
2016-12-14 10:20:00,126.11,126.32,126.06,126.26,13658.0,102.7257,102.8968,102.685,102.8479,13658.0
2016-12-14 10:25:00,126.24,126.46,126.24,126.45,5252.0,102.8316,103.0108,102.8316,103.0027,5252.0
2016-12-14 10:30:00,126.46,126.49,126.29,126.29,6766.0,103.0108,103.0352,102.8723,102.8723,6766.0
2016-12-14 10:35:00,126.29,126.38,126.26,126.28,9403.0,102.8723,102.9456,102.8479,102.8642,9403.0
2016-12-14 10:40:00,126.28,126.36,126.28,126.35,3785.0,102.8642,102.9294,102.8642,102.9212,3785.0
2016-12-14 10:45:00,126.35,126.38,126.21,126.21,6980.0,102.9212,102.9456,102.8072,102.8072,6980.0
2016-12-14 10:50:00,126.2,126.22,126.12,126.18,7862.0,102.799,102.8153,102.7339,102.7827,7862.0
2016-12-14 10:55:00,126.21,126.21,126.15,126.19,3549.0,102.8072,102.8072,102.7583,102.7909,3549.0
2016-12-14 11:00:00,126.2,126.24,126.11,126.11,8437.0,102.799,102.8316,102.7257,102.7257,8437.0
2016-12-14 11:05:00,126.13,126.17,126.08,126.11,10977.0,102.742,102.7746,102.7013,102.7257,10977.0
2016-12-14 11:10:00,126.11,126.11,125.96,125.97,8344.0,102.7257,102.7257,102.6035,102.6117,8344.0
2016-12-14 11:15:00,125.98,126.03,125.96,126.02,10701.0,102.6198,102.6605,102.6035,102.6524,10701.0
2016-12-14 11:20:00,126.02,126.04,125.98,125.98,14542.0,102.6524,102.6687,102.6198,102.6198,14542.0
2016-12-14 11:25:00,126.0,126.05,125.93,125.93,10701.0,102.6361,102.6768,102.5791,102.5791,10701.0
2016-12-14 11:30:00,125.96,125.97,125.7,125.7,8240.0,102.6035,102.6117,102.3917,102.3917,8240.0
2016-12-14 11:35:00,125.7,125.71,125.61,125.63,9952.0,102.3917,102.3999,102.3184,102.3347,9952.0
2016-12-14 11:40:00,125.63,125.63,125.48,125.57,6878.0,102.3347,102.3347,102.2125,102.2858,6878.0
2016-12-14 11:45:00,125.57,125.71,125.57,125.67,4200.0,102.2858,102.3999,102.2858,102.3673,4200.0
2016-12-14 11:50:00,125.67,125.71,125.62,125.62,3434.0,102.3673,102.3999,102.3266,102.3266,3434.0
2016-12-14 11:55:00,125.62,125.66,125.58,125.66,5955.0,102.3266,102.3592,102.294,102.3592,5955.0
2016-12-14 12:00:00,125.62,125.87,125.62,125.87,6876.0,102.3266,102.5302,102.3266,102.5302,6876.0
2016-12-14 12:05:00,125.86,125.89,125.81,125.88,4478.0,102.5221,102.5465,102.4813,102.5384,4478.0
2016-12-14 12:10:00,125.89,125.99,125.89,125.97,6795.0,102.5465,102.628,102.5465,102.6117,6795.0
2016-12-14 12:15:00,125.96,126.0,125.93,125.96,4260.0,102.6035,102.6361,102.5791,102.6035,4260.0
2016-12-14 12:20:00,125.96,125.99,125.93,125.96,2338.0,102.6035,102.628,102.5791,102.6035,2338.0
2016-12-14 12:25:00,125.96,126.03,125.95,126.0,13689.0,102.6035,102.6605,102.5954,102.6361,13689.0
2016-12-14 12:30:00,126.0,126.03,125.97,125.97,2563.0,102.6361,102.6605,102.6117,102.6117,2563.0
2016-12-14 12:35:00,125.98,126.06,125.98,126.05,6161.0,102.6198,102.685,102.6198,102.6768,6161.0
2016-12-14 12:40:00,126.04,126.08,126.0,126.07,3267.0,102.6687,102.7013,102.6361,102.6931,3267.0
2016-12-14 12:45:00,126.1,126.15,126.03,126.15,3500.0,102.7176,102.7583,102.6605,102.7583,3500.0
2016-12-14 12:50:00,126.16,126.21,126.14,126.17,5511.0,102.7664,102.8072,102.7501,102.7746,5511.0
2016-12-14 12:55:00,126.18,126.2,126.15,126.16,1600.0,102.7827,102.799,102.7583,102.7664,1600.0
2016-12-14 13:00:00,126.16,126.24,126.13,126.13,7417.0,102.7664,102.8316,102.742,102.742,7417.0
2016-12-14 13:05:00,126.13,126.13,126.0,126.02,6772.0,102.742,102.742,102.6361,102.6524,6772.0
2016-12-14 13:10:00,126.02,126.07,125.97,126.04,3651.0,102.6524,102.6931,102.6117,102.6687,3651.0
2016-12-14 13:15:00,126.03,126.09,125.98,126.04,5015.0,102.6605,102.7094,102.6198,102.6687,5015.0
2016-12-14 13:20:00,126.06,126.07,125.94,125.96,3601.0,102.685,102.6931,102.5872,102.6035,3601.0
2016-12-14 13:25:00,126.02,126.04,125.95,125.96,9033.0,102.6524,102.6687,102.5954,102.6035,9033.0
2016-12-14 13:30:00,125.98,126.04,125.92,125.92,9413.0,102.6198,102.6687,102.5709,102.5709,9413.0
2016-12-14 13:35:00,125.94,126.0,125.88,125.88,3204.0,102.5872,102.6361,102.5384,102.5384,3204.0
2016-12-14 13:40:00,125.87,125.99,125.87,125.95,3805.0,102.5302,102.628,102.5302,102.5954,3805.0
2016-12-14 13:45:00,125.95,126.0,125.89,125.97,5657.0,102.5954,102.6361,102.5465,102.6117,5657.0
2016-12-14 13:50:00,125.97,126.02,125.96,125.97,7334.0,102.6117,102.6524,102.6035,102.6117,7334.0
2016-12-14 13:55:00,125.97,126.13,125.94,126.06,10307.0,102.6117,102.742,102.5872,102.685,10307.0
2016-12-14 14:00:00,126.15,126.38,125.85,126.23,26826.0,102.7583,102.9456,102.5139,102.8235,26826.0
2016-12-14 14:05:00,126.2,126.27,125.86,126.03,15395.0,102.799,102.856,102.5221,102.6605,15395.0
2016-12-14 14:10:00,126.02,126.04,125.61,125.7,5646.0,102.6524,102.6687,102.3184,102.3917,5646.0
2016-12-14 14:15:00,125.69,125.82,125.53,125.81,17748.0,102.3836,102.4895,102.2533,102.4813,17748.0
2016-12-14 14:20:00,125.72,125.74,125.52,125.58,5100.0,102.408,102.4243,102.2451,102.294,5100.0
2016-12-14 14:25:00,125.53,125.57,125.18,125.21,8750.0,102.2533,102.2858,101.9682,101.9926,8750.0
2016-12-14 14:30:00,125.18,125.53,125.18,125.35,8560.0,101.9682,102.2533,101.9682,102.1066,8560.0
2016-12-14 14:35:00,125.4,125.63,125.36,125.53,28549.0,102.1474,102.3347,102.1148,102.2533,28549.0
2016-12-14 14:40:00,125.63,125.73,125.62,125.71,6760.0,102.3347,102.4162,102.3266,102.3999,6760.0
2016-12-14 14:45:00,125.68,125.74,125.56,125.7,12339.0,102.3754,102.4243,102.2777,102.3917,12339.0
2016-12-14 14:50:00,125.7,125.72,125.45,125.46,6692.0,102.3917,102.408,102.1881,102.1962,6692.0
2016-12-14 14:55:00,125.4,125.5,125.28,125.31,9631.0,102.1474,102.2288,102.0496,102.0741,9631.0
2016-12-14 15:00:00,125.35,125.39,125.23,125.24,5814.0,102.1066,102.1392,102.0089,102.017,5814.0
2016-12-14 15:05:00,125.21,125.32,124.92,124.93,8913.0,101.9926,102.0822,101.7564,101.7645,8913.0
2016-12-14 15:10:00,124.88,125.02,124.78,125.0,18608.0,101.7238,101.8378,101.6423,101.8215,18608.0
2016-12-14 15:15:00,124.92,124.92,124.66,124.7,15759.0,101.7564,101.7564,101.5446,101.5772,15759.0
2016-12-14 15:20:00,124.72,124.78,124.54,124.58,22367.0,101.5935,101.6423,101.4468,101.4794,22367.0
2016-12-14 15:25:00,124.52,124.61,124.38,124.41,43539.0,101.4305,101.5039,101.3165,101.3409,43539.0
2016-12-14 15:30:00,124.49,124.69,124.44,124.66,99316.0,101.4061,101.569,101.3654,101.5446,99316.0
2016-12-14 15:35:00,124.66,124.82,124.58,124.71,72308.0,101.5446,101.6749,101.4794,101.5853,72308.0
2016-12-14 15:40:00,124.73,124.81,124.48,124.5,50480.0,101.6016,101.6668,101.398,101.4143,50480.0
2016-12-14 15:45:00,124.47,124.5,124.32,124.41,78664.0,101.3898,101.4143,101.2676,101.3409,78664.0
2016-12-14 15:50:00,124.39,124.41,124.01,124.17,84750.0,101.3246,101.3409,101.0151,101.1454,84750.0
2016-12-14 15:55:00,124.15,124.17,123.91,124.16,171901.0,101.1291,101.1454,100.9337,101.1373,171901.0
2016-12-15 09:30:00,123.93,124.31,123.86,124.19,33845.0,100.9499,101.2595,100.8929,101.1617,33845.0
2016-12-15 09:35:00,124.2,124.37,124.03,124.29,16780.0,101.1699,101.3084,101.0314,101.2432,16780.0
2016-12-15 09:40:00,124.37,124.4,124.02,124.05,52224.0,101.3084,101.3328,101.0233,101.0477,52224.0
2016-12-15 09:45:00,124.11,124.76,124.03,124.66,32630.0,101.0966,101.626,101.0314,101.5446,32630.0
2016-12-15 09:50:00,124.71,124.98,124.71,124.98,27106.0,101.5853,101.8052,101.5853,101.8052,27106.0
2016-12-15 09:55:00,124.93,125.51,124.92,125.5,6344.0,101.7645,102.237,101.7564,102.2288,6344.0
2016-12-15 10:00:00,125.61,125.89,125.55,125.86,31482.0,102.3184,102.5465,102.2696,102.5221,31482.0
2016-12-15 10:05:00,125.81,125.97,125.4,125.57,12887.0,102.4813,102.6117,102.1474,102.2858,12887.0
2016-12-15 10:10:00,125.65,125.7,125.42,125.6,10767.0,102.351,102.3917,102.1637,102.3103,10767.0
2016-12-15 10:15:00,125.62,125.71,125.17,125.3,18675.0,102.3266,102.3999,101.96,102.0659,18675.0
2016-12-15 10:20:00,125.26,125.43,125.26,125.32,10529.0,102.0333,102.1718,102.0333,102.0822,10529.0
2016-12-15 10:25:00,125.38,125.48,125.27,125.29,8958.0,102.1311,102.2125,102.0415,102.0578,8958.0
2016-12-15 10:30:00,125.34,125.52,125.32,125.45,7699.0,102.0985,102.2451,102.0822,102.1881,7699.0
2016-12-15 10:35:00,125.49,125.91,125.49,125.91,11692.0,102.2207,102.5628,102.2207,102.5628,11692.0
2016-12-15 10:40:00,125.85,125.85,125.7,125.7,9280.0,102.5139,102.5139,102.3917,102.3917,9280.0
2016-12-15 10:45:00,125.69,125.76,125.58,125.58,8779.0,102.3836,102.4406,102.294,102.294,8779.0
2016-12-15 10:50:00,125.65,126.14,125.65,126.07,14693.0,102.351,102.7501,102.351,102.6931,14693.0
2016-12-15 10:55:00,126.07,126.07,125.79,125.79,6496.0,102.6931,102.6931,102.465,102.465,6496.0
2016-12-15 11:00:00,125.84,126.0,125.84,125.93,7945.0,102.5058,102.6361,102.5058,102.5791,7945.0
2016-12-15 11:05:00,125.93,126.2,125.93,126.11,11141.0,102.5791,102.799,102.5791,102.7257,11141.0
2016-12-15 11:10:00,126.11,126.34,126.11,126.25,20874.0,102.7257,102.9131,102.7257,102.8398,20874.0
2016-12-15 11:15:00,126.23,126.27,126.1,126.19,18318.0,102.8235,102.856,102.7176,102.7909,18318.0
2016-12-15 11:20:00,126.2,126.23,126.15,126.16,8172.0,102.799,102.8235,102.7583,102.7664,8172.0
2016-12-15 11:25:00,126.16,126.16,125.92,125.93,14603.0,102.7664,102.7664,102.5709,102.5791,14603.0
2016-12-15 11:30:00,125.93,125.97,125.88,125.93,4350.0,102.5791,102.6117,102.5384,102.5791,4350.0
2016-12-15 11:35:00,125.92,126.09,125.88,125.96,16541.0,102.5709,102.7094,102.5384,102.6035,16541.0
2016-12-15 11:40:00,125.98,126.12,125.92,125.93,7011.0,102.6198,102.7339,102.5709,102.5791,7011.0
2016-12-15 11:45:00,125.94,125.97,125.83,125.84,4950.0,102.5872,102.6117,102.4976,102.5058,4950.0
2016-12-15 11:50:00,125.81,125.96,125.81,125.92,4490.0,102.4813,102.6035,102.4813,102.5709,4490.0
2016-12-15 11:55:00,125.89,125.95,125.71,125.76,13100.0,102.5465,102.5954,102.3999,102.4406,13100.0
2016-12-15 12:00:00,125.82,125.82,125.6,125.63,6614.0,102.4895,102.4895,102.3103,102.3347,6614.0
2016-12-15 12:05:00,125.59,125.72,125.47,125.65,17926.0,102.3021,102.408,102.2044,102.351,17926.0
2016-12-15 12:10:00,125.68,125.73,125.6,125.64,6762.0,102.3754,102.4162,102.3103,102.3429,6762.0
2016-12-15 12:15:00,125.61,125.75,125.6,125.66,8066.0,102.3184,102.4325,102.3103,102.3592,8066.0
2016-12-15 12:20:00,125.65,125.65,125.51,125.58,18899.0,102.351,102.351,102.237,102.294,18899.0
2016-12-15 12:25:00,125.6,125.61,125.48,125.52,15895.0,102.3103,102.3184,102.2125,102.2451,15895.0
2016-12-15 12:30:00,125.52,125.52,125.35,125.35,8184.0,102.2451,102.2451,102.1066,102.1066,8184.0
2016-12-15 12:35:00,125.37,125.44,125.24,125.28,7996.0,102.1229,102.1799,102.017,102.0496,7996.0
2016-12-15 12:40:00,125.29,125.38,125.21,125.33,11560.0,102.0578,102.1311,101.9926,102.0903,11560.0
2016-12-15 12:45:00,125.33,125.45,125.27,125.45,6007.0,102.0903,102.1881,102.0415,102.1881,6007.0
2016-12-15 12:50:00,125.44,125.45,125.27,125.27,2467.0,102.1799,102.1881,102.0415,102.0415,2467.0
2016-12-15 12:55:00,125.29,125.47,125.28,125.47,7834.0,102.0578,102.2044,102.0496,102.2044,7834.0
2016-12-15 13:00:00,125.5,125.63,125.45,125.54,5681.0,102.2288,102.3347,102.1881,102.2614,5681.0
2016-12-15 13:05:00,125.52,125.69,125.52,125.58,3932.0,102.2451,102.3836,102.2451,102.294,3932.0
2016-12-15 13:10:00,125.54,125.65,125.54,125.63,6852.0,102.2614,102.351,102.2614,102.3347,6852.0
2016-12-15 13:15:00,125.65,125.65,125.57,125.58,3881.0,102.351,102.351,102.2858,102.294,3881.0
2016-12-15 13:20:00,125.61,125.64,125.54,125.56,2853.0,102.3184,102.3429,102.2614,102.2777,2853.0
2016-12-15 13:25:00,125.56,125.57,125.39,125.43,5925.0,102.2777,102.2858,102.1392,102.1718,5925.0
2016-12-15 13:30:00,125.46,125.56,125.45,125.56,4309.0,102.1962,102.2777,102.1881,102.2777,4309.0
2016-12-15 13:35:00,125.56,125.57,125.31,125.39,4141.0,102.2777,102.2858,102.0741,102.1392,4141.0
2016-12-15 13:40:00,125.34,125.35,125.2,125.2,2134.0,102.0985,102.1066,101.9845,101.9845,2134.0
2016-12-15 13:45:00,125.18,125.21,124.93,125.03,12489.0,101.9682,101.9926,101.7645,101.846,12489.0
2016-12-15 13:50:00,125.03,125.14,124.86,124.9,13242.0,101.846,101.9356,101.7075,101.7401,13242.0
2016-12-15 13:55:00,124.94,125.1,124.92,124.97,4899.0,101.7727,101.903,101.7564,101.7971,4899.0
2016-12-15 14:00:00,124.98,125.21,124.96,125.21,8737.0,101.8052,101.9926,101.789,101.9926,8737.0
2016-12-15 14:05:00,125.18,125.22,125.07,125.18,6248.0,101.9682,102.0007,101.8786,101.9682,6248.0
2016-12-15 14:10:00,125.11,125.19,125.08,125.12,3860.0,101.9111,101.9763,101.8867,101.9193,3860.0
2016-12-15 14:15:00,125.1,125.12,125.01,125.05,9016.0,101.903,101.9193,101.8297,101.8623,9016.0
2016-12-15 14:20:00,125.05,125.07,124.95,124.98,5700.0,101.8623,101.8786,101.7808,101.8052,5700.0
2016-12-15 14:25:00,125.01,125.16,124.95,125.15,10562.0,101.8297,101.9519,101.7808,101.9437,10562.0
2016-12-15 14:30:00,125.15,125.22,125.12,125.19,7547.0,101.9437,102.0007,101.9193,101.9763,7547.0
2016-12-15 14:35:00,125.19,125.29,125.14,125.25,12585.0,101.9763,102.0578,101.9356,102.0252,12585.0
2016-12-15 14:40:00,125.26,125.27,125.15,125.17,4340.0,102.0333,102.0415,101.9437,101.96,4340.0
2016-12-15 14:45:00,125.17,125.21,125.08,125.09,5104.0,101.96,101.9926,101.8867,101.8948,5104.0
2016-12-15 14:50:00,125.12,125.19,125.09,125.1,7512.0,101.9193,101.9763,101.8948,101.903,7512.0
2016-12-15 14:55:00,125.08,125.16,125.06,125.1,6408.0,101.8867,101.9519,101.8704,101.903,6408.0
2016-12-15 15:00:00,125.06,125.17,125.02,125.11,6980.0,101.8704,101.96,101.8378,101.9111,6980.0
2016-12-15 15:05:00,125.1,125.14,125.08,125.08,6249.0,101.903,101.9356,101.8867,101.8867,6249.0
2016-12-15 15:10:00,125.08,125.08,124.96,124.99,7019.0,101.8867,101.8867,101.789,101.8134,7019.0
2016-12-15 15:15:00,124.95,125.04,124.94,125.02,8130.0,101.7808,101.8541,101.7727,101.8378,8130.0
2016-12-15 15:20:00,125.03,125.17,125.03,125.12,12248.0,101.846,101.96,101.846,101.9193,12248.0
2016-12-15 15:25:00,125.11,125.19,125.04,125.07,11959.0,101.9111,101.9763,101.8541,101.8786,11959.0
2016-12-15 15:30:00,125.08,125.14,125.06,125.07,12129.0,101.8867,101.9356,101.8704,101.8786,12129.0
2016-12-15 15:35:00,125.08,125.09,124.97,125.0,19665.0,101.8867,101.8948,101.7971,101.8215,19665.0
2016-12-15 15:40:00,124.97,125.09,124.96,125.06,29152.0,101.7971,101.8948,101.789,101.8704,29152.0
2016-12-15 15:45:00,125.06,125.17,125.02,125.02,31033.0,101.8704,101.96,101.8378,101.8378,31033.0
2016-12-15 15:50:00,125.01,125.07,125.0,125.06,39151.0,101.8297,101.8786,101.8215,101.8704,39151.0
2016-12-15 15:55:00,125.05,125.08,124.96,125.05,54116.0,101.8623,101.8867,101.789,101.8623,54116.0
2016-12-16 09:30:00,125.08,125.19,125.01,125.19,5017.0,101.8867,101.9763,101.8297,101.9763,5017.0
2016-12-16 09:35:00,125.16,125.17,124.15,124.5,363479.0,101.9519,101.96,101.1291,101.4143,363479.0
2016-12-16 09:40:00,124.83,125.1,124.6,124.99,12743.0,101.6831,101.903,101.4957,101.8134,12743.0
2016-12-16 09:45:00,124.77,125.26,124.76,125.25,11704.0,101.6342,102.0333,101.626,102.0252,11704.0
2016-12-16 09:50:00,125.27,125.36,125.07,125.21,7797.0,102.0415,102.1148,101.8786,101.9926,7797.0
2016-12-16 09:55:00,125.24,125.48,125.16,125.35,7954.0,102.017,102.2125,101.9519,102.1066,7954.0
2016-12-16 10:00:00,125.33,125.33,125.13,125.13,4741.0,102.0903,102.0903,101.9274,101.9274,4741.0
2016-12-16 10:05:00,125.07,125.34,125.07,125.25,4483.0,101.8786,102.0985,101.8786,102.0252,4483.0
2016-12-16 10:10:00,125.2,125.42,125.16,125.38,6626.0,101.9845,102.1637,101.9519,102.1311,6626.0
2016-12-16 10:15:00,125.36,125.49,125.21,125.46,4578.0,102.1148,102.2207,101.9926,102.1962,4578.0
2016-12-16 10:20:00,125.49,125.49,125.23,125.36,7750.0,102.2207,102.2207,102.0089,102.1148,7750.0
2016-12-16 10:25:00,125.31,125.51,125.29,125.47,12813.0,102.0741,102.237,102.0578,102.2044,12813.0
2016-12-16 10:30:00,125.47,125.5,125.28,125.28,10521.0,102.2044,102.2288,102.0496,102.0496,10521.0
2016-12-16 10:35:00,125.31,125.53,125.3,125.46,6576.0,102.0741,102.2533,102.0659,102.1962,6576.0
2016-12-16 10:40:00,125.49,125.78,125.46,125.71,8425.0,102.2207,102.4569,102.1962,102.3999,8425.0
2016-12-16 10:45:00,125.68,125.71,125.49,125.49,7446.0,102.3754,102.3999,102.2207,102.2207,7446.0
2016-12-16 10:50:00,125.54,125.74,125.54,125.7,6248.0,102.2614,102.4243,102.2614,102.3917,6248.0
2016-12-16 10:55:00,125.68,125.74,125.57,125.62,5601.0,102.3754,102.4243,102.2858,102.3266,5601.0
2016-12-16 11:00:00,125.52,125.53,125.38,125.38,5105.0,102.2451,102.2533,102.1311,102.1311,5105.0
2016-12-16 11:05:00,125.37,125.48,125.33,125.39,5320.0,102.1229,102.2125,102.0903,102.1392,5320.0
2016-12-16 11:10:00,125.4,125.52,125.39,125.51,2300.0,102.1474,102.2451,102.1392,102.237,2300.0
2016-12-16 11:15:00,125.56,125.63,125.47,125.49,5902.0,102.2777,102.3347,102.2044,102.2207,5902.0
2016-12-16 11:20:00,125.45,125.45,125.23,125.31,8134.0,102.1881,102.1881,102.0089,102.0741,8134.0
2016-12-16 11:25:00,125.33,125.38,125.26,125.26,4107.0,102.0903,102.1311,102.0333,102.0333,4107.0
2016-12-16 11:30:00,125.25,125.5,125.25,125.45,5012.0,102.0252,102.2288,102.0252,102.1881,5012.0
2016-12-16 11:35:00,125.46,125.5,125.37,125.39,4367.0,102.1962,102.2288,102.1229,102.1392,4367.0
2016-12-16 11:40:00,125.38,125.52,125.38,125.45,9223.0,102.1311,102.2451,102.1311,102.1881,9223.0
2016-12-16 11:45:00,125.46,125.56,125.45,125.52,6466.0,102.1962,102.2777,102.1881,102.2451,6466.0
2016-12-16 11:50:00,125.54,125.66,125.54,125.66,3066.0,102.2614,102.3592,102.2614,102.3592,3066.0
2016-12-16 11:55:00,125.63,125.67,125.57,125.64,4501.0,102.3347,102.3673,102.2858,102.3429,4501.0
2016-12-16 12:00:00,125.65,125.74,125.63,125.74,6538.0,102.351,102.4243,102.3347,102.4243,6538.0
2016-12-16 12:05:00,125.72,125.73,125.67,125.72,2101.0,102.408,102.4162,102.3673,102.408,2101.0
2016-12-16 12:10:00,125.72,125.74,125.62,125.68,4373.0,102.408,102.4243,102.3266,102.3754,4373.0
2016-12-16 12:15:00,125.68,125.73,125.55,125.55,2947.0,102.3754,102.4162,102.2696,102.2696,2947.0
2016-12-16 12:20:00,125.55,125.6,125.5,125.5,4701.0,102.2696,102.3103,102.2288,102.2288,4701.0
2016-12-16 12:25:00,125.5,125.53,125.48,125.51,4231.0,102.2288,102.2533,102.2125,102.237,4231.0
2016-12-16 12:30:00,125.47,125.47,125.36,125.39,12072.0,102.2044,102.2044,102.1148,102.1392,12072.0
2016-12-16 12:35:00,125.38,125.42,125.38,125.42,2600.0,102.1311,102.1637,102.1311,102.1637,2600.0
2016-12-16 12:40:00,125.38,125.4,125.32,125.33,2258.0,102.1311,102.1474,102.0822,102.0903,2258.0
2016-12-16 12:45:00,125.3,125.34,125.24,125.34,3478.0,102.0659,102.0985,102.017,102.0985,3478.0
2016-12-16 12:50:00,125.35,125.35,125.19,125.24,4532.0,102.1066,102.1066,101.9763,102.017,4532.0
2016-12-16 12:55:00,125.27,125.35,125.26,125.3,2933.0,102.0415,102.1066,102.0333,102.0659,2933.0
2016-12-16 13:00:00,125.3,125.3,125.1,125.13,3954.0,102.0659,102.0659,101.903,101.9274,3954.0
2016-12-16 13:05:00,125.14,125.14,125.03,125.09,7421.0,101.9356,101.9356,101.846,101.8948,7421.0
2016-12-16 13:10:00,125.1,125.1,124.91,124.96,4748.0,101.903,101.903,101.7482,101.789,4748.0
2016-12-16 13:15:00,124.94,124.95,124.82,124.95,7131.0,101.7727,101.7808,101.6749,101.7808,7131.0
2016-12-16 13:20:00,124.92,125.02,124.91,125.02,4566.0,101.7564,101.8378,101.7482,101.8378,4566.0
2016-12-16 13:25:00,125.03,125.03,124.85,124.85,6414.0,101.846,101.846,101.6994,101.6994,6414.0
2016-12-16 13:30:00,124.83,124.95,124.82,124.95,5644.0,101.6831,101.7808,101.6749,101.7808,5644.0
2016-12-16 13:35:00,124.97,125.06,124.96,125.04,3737.0,101.7971,101.8704,101.789,101.8541,3737.0
2016-12-16 13:40:00,125.03,125.06,125.0,125.04,5510.0,101.846,101.8704,101.8215,101.8541,5510.0
2016-12-16 13:45:00,125.02,125.02,124.9,125.0,5013.0,101.8378,101.8378,101.7401,101.8215,5013.0
2016-12-16 13:50:00,124.98,125.01,124.91,124.93,3012.0,101.8052,101.8297,101.7482,101.7645,3012.0
2016-12-16 13:55:00,124.92,124.97,124.89,124.89,2534.0,101.7564,101.7971,101.7319,101.7319,2534.0
2016-12-16 14:00:00,124.91,124.92,124.78,124.78,4423.0,101.7482,101.7564,101.6423,101.6423,4423.0
2016-12-16 14:05:00,124.79,124.94,124.65,124.94,9878.0,101.6505,101.7727,101.5364,101.7727,9878.0
2016-12-16 14:10:00,124.91,124.97,124.88,124.94,5025.0,101.7482,101.7971,101.7238,101.7727,5025.0
2016-12-16 14:15:00,124.92,124.94,124.75,124.83,6904.0,101.7564,101.7727,101.6179,101.6831,6904.0
2016-12-16 14:20:00,124.79,124.81,124.71,124.8,5251.0,101.6505,101.6668,101.5853,101.6586,5251.0
2016-12-16 14:25:00,124.8,124.85,124.68,124.84,5679.0,101.6586,101.6994,101.5609,101.6912,5679.0
2016-12-16 14:30:00,124.82,124.91,124.76,124.91,7502.0,101.6749,101.7482,101.626,101.7482,7502.0
2016-12-16 14:35:00,124.89,124.91,124.84,124.89,6069.0,101.7319,101.7482,101.6912,101.7319,6069.0
2016-12-16 14:40:00,124.88,124.97,124.84,124.93,6120.0,101.7238,101.7971,101.6912,101.7645,6120.0
2016-12-16 14:45:00,124.89,125.01,124.89,124.96,3676.0,101.7319,101.8297,101.7319,101.789,3676.0
2016-12-16 14:50:00,124.97,125.01,124.87,124.87,4265.0,101.7971,101.8297,101.7156,101.7156,4265.0
2016-12-16 14:55:00,124.88,124.94,124.85,124.92,6732.0,101.7238,101.7727,101.6994,101.7564,6732.0
2016-12-16 15:00:00,124.94,124.96,124.82,124.82,15349.0,101.7727,101.789,101.6749,101.6749,15349.0
2016-12-16 15:05:00,124.82,124.93,124.75,124.76,9345.0,101.6749,101.7645,101.6179,101.626,9345.0
2016-12-16 15:10:00,124.77,124.8,124.68,124.68,5287.0,101.6342,101.6586,101.5609,101.5609,5287.0
2016-12-16 15:15:00,124.72,124.75,124.61,124.61,11999.0,101.5935,101.6179,101.5039,101.5039,11999.0
2016-12-16 15:20:00,124.63,124.77,124.63,124.76,22093.0,101.5201,101.6342,101.5201,101.626,22093.0
2016-12-16 15:25:00,124.75,124.76,124.66,124.7,14714.0,101.6179,101.626,101.5446,101.5772,14714.0
2016-12-16 15:30:00,124.71,124.8,124.71,124.78,11906.0,101.5853,101.6586,101.5853,101.6423,11906.0
2016-12-16 15:35:00,124.78,124.92,124.78,124.82,26844.0,101.6423,101.7564,101.6423,101.6749,26844.0
2016-12-16 15:40:00,124.82,124.89,124.73,124.76,27712.0,101.6749,101.7319,101.6016,101.626,27712.0
2016-12-16 15:45:00,124.77,124.97,124.74,124.82,61718.0,101.6342,101.7971,101.6097,101.6749,61718.0
2016-12-16 15:50:00,124.83,124.87,124.76,124.81,74071.0,101.6831,101.7156,101.626,101.6668,74071.0
2016-12-16 15:55:00,124.8,124.87,124.64,124.86,136402.0,101.6586,101.7156,101.5283,101.7075,136402.0
2016-12-19 09:30:00,124.92,125.49,124.86,124.86,13775.0,101.7564,102.2207,101.7075,101.7075,13775.0
2016-12-19 09:35:00,124.85,125.22,124.76,125.17,8189.0,101.6994,102.0007,101.626,101.96,8189.0
2016-12-19 09:40:00,125.16,125.67,125.16,125.44,6498.0,101.9519,102.3673,101.9519,102.1799,6498.0
2016-12-19 09:45:00,125.47,125.58,125.39,125.39,7215.0,102.2044,102.294,102.1392,102.1392,7215.0
2016-12-19 09:50:00,125.36,125.4,125.1,125.1,7770.0,102.1148,102.1474,101.903,101.903,7770.0
2016-12-19 09:55:00,125.1,125.1,124.9,124.9,9872.0,101.903,101.903,101.7401,101.7401,9872.0
2016-12-19 10:00:00,124.93,125.1,124.89,125.09,16150.0,101.7645,101.903,101.7319,101.8948,16150.0
2016-12-19 10:05:00,125.08,125.15,124.96,125.04,5466.0,101.8867,101.9437,101.789,101.8541,5466.0
2016-12-19 10:10:00,125.09,125.25,125.07,125.25,5053.0,101.8948,102.0252,101.8786,102.0252,5053.0
2016-12-19 10:15:00,125.23,125.27,125.17,125.26,7560.0,102.0089,102.0415,101.96,102.0333,7560.0
2016-12-19 10:20:00,125.27,125.27,125.15,125.27,9878.0,102.0415,102.0415,101.9437,102.0415,9878.0
2016-12-19 10:25:00,125.27,125.47,125.27,125.33,8496.0,102.0415,102.2044,102.0415,102.0903,8496.0
2016-12-19 10:30:00,125.38,125.49,125.37,125.46,10086.0,102.1311,102.2207,102.1229,102.1962,10086.0
2016-12-19 10:35:00,125.45,125.6,125.41,125.6,4274.0,102.1881,102.3103,102.1555,102.3103,4274.0
2016-12-19 10:40:00,125.6,125.73,125.6,125.65,9595.0,102.3103,102.4162,102.3103,102.351,9595.0
2016-12-19 10:45:00,125.64,125.65,125.53,125.62,7258.0,102.3429,102.351,102.2533,102.3266,7258.0
2016-12-19 10:50:00,125.62,125.66,125.53,125.54,4590.0,102.3266,102.3592,102.2533,102.2614,4590.0
2016-12-19 10:55:00,125.54,125.65,125.51,125.62,6348.0,102.2614,102.351,102.237,102.3266,6348.0
2016-12-19 11:00:00,125.59,125.69,125.56,125.56,6703.0,102.3021,102.3836,102.2777,102.2777,6703.0
2016-12-19 11:05:00,125.6,125.67,125.53,125.57,10110.0,102.3103,102.3673,102.2533,102.2858,10110.0
2016-12-19 11:10:00,125.56,125.56,125.45,125.45,6327.0,102.2777,102.2777,102.1881,102.1881,6327.0
2016-12-19 11:15:00,125.48,125.5,125.3,125.3,6898.0,102.2125,102.2288,102.0659,102.0659,6898.0
2016-12-19 11:20:00,125.29,125.29,125.18,125.22,4738.0,102.0578,102.0578,101.9682,102.0007,4738.0
2016-12-19 11:25:00,125.22,125.22,124.95,124.96,7655.0,102.0007,102.0007,101.7808,101.789,7655.0
2016-12-19 11:30:00,124.96,125.03,124.94,124.95,7582.0,101.789,101.846,101.7727,101.7808,7582.0
2016-12-19 11:35:00,124.95,124.97,124.8,124.81,7228.0,101.7808,101.7971,101.6586,101.6668,7228.0
2016-12-19 11:40:00,124.8,124.85,124.71,124.81,8033.0,101.6586,101.6994,101.5853,101.6668,8033.0
2016-12-19 11:45:00,124.79,124.8,124.68,124.78,6015.0,101.6505,101.6586,101.5609,101.6423,6015.0
2016-12-19 11:50:00,124.73,124.84,124.73,124.84,4871.0,101.6016,101.6912,101.6016,101.6912,4871.0
2016-12-19 11:55:00,124.86,124.92,124.83,124.91,8007.0,101.7075,101.7564,101.6831,101.7482,8007.0
2016-12-19 12:00:00,124.87,124.97,124.85,124.94,5500.0,101.7156,101.7971,101.6994,101.7727,5500.0
2016-12-19 12:05:00,124.93,125.02,124.93,125.02,4745.0,101.7645,101.8378,101.7645,101.8378,4745.0
2016-12-19 12:10:00,124.99,125.05,124.93,125.04,6289.0,101.8134,101.8623,101.7645,101.8541,6289.0
2016-12-19 12:15:00,125.01,125.1,125.0,125.05,2849.0,101.8297,101.903,101.8215,101.8623,2849.0
2016-12-19 12:20:00,125.05,125.17,125.03,125.17,4802.0,101.8623,101.96,101.846,101.96,4802.0
2016-12-19 12:25:00,125.15,125.15,125.0,125.13,9067.0,101.9437,101.9437,101.8215,101.9274,9067.0
2016-12-19 12:30:00,125.13,125.16,125.07,125.11,2300.0,101.9274,101.9519,101.8786,101.9111,2300.0
2016-12-19 12:35:00,125.14,125.19,125.11,125.11,3644.0,101.9356,101.9763,101.9111,101.9111,3644.0
2016-12-19 12:40:00,125.11,125.17,125.01,125.08,5079.0,101.9111,101.96,101.8297,101.8867,5079.0
2016-12-19 12:45:00,125.1,125.32,125.1,125.3,16711.0,101.903,102.0822,101.903,102.0659,16711.0
2016-12-19 12:50:00,125.29,125.31,125.24,125.26,2712.0,102.0578,102.0741,102.017,102.0333,2712.0
2016-12-19 12:55:00,125.25,125.37,125.25,125.37,3729.0,102.0252,102.1229,102.0252,102.1229,3729.0
2016-12-19 13:00:00,125.37,125.43,125.34,125.37,3489.0,102.1229,102.1718,102.0985,102.1229,3489.0
2016-12-19 13:05:00,125.38,125.43,125.36,125.39,4479.0,102.1311,102.1718,102.1148,102.1392,4479.0
2016-12-19 13:10:00,125.39,125.46,125.35,125.44,10842.0,102.1392,102.1962,102.1066,102.1799,10842.0
2016-12-19 13:15:00,125.48,125.53,125.45,125.47,5360.0,102.2125,102.2533,102.1881,102.2044,5360.0
2016-12-19 13:20:00,125.48,125.58,125.46,125.55,9384.0,102.2125,102.294,102.1962,102.2696,9384.0
2016-12-19 13:25:00,125.53,125.62,125.53,125.58,4738.0,102.2533,102.3266,102.2533,102.294,4738.0
2016-12-19 13:30:00,125.61,125.65,125.56,125.57,3097.0,102.3184,102.351,102.2777,102.2858,3097.0
2016-12-19 13:35:00,125.57,125.59,125.44,125.44,3343.0,102.2858,102.3021,102.1799,102.1799,3343.0
2016-12-19 13:40:00,125.46,125.47,125.42,125.44,5763.0,102.1962,102.2044,102.1637,102.1799,5763.0
2016-12-19 13:45:00,125.46,125.51,125.44,125.45,4373.0,102.1962,102.237,102.1799,102.1881,4373.0
2016-12-19 13:50:00,125.46,125.54,125.46,125.53,5057.0,102.1962,102.2614,102.1962,102.2533,5057.0
2016-12-19 13:55:00,125.53,125.6,125.52,125.57,2764.0,102.2533,102.3103,102.2451,102.2858,2764.0
2016-12-19 14:00:00,125.59,125.61,125.53,125.53,2816.0,102.3021,102.3184,102.2533,102.2533,2816.0
2016-12-19 14:05:00,125.53,125.58,125.52,125.55,5004.0,102.2533,102.294,102.2451,102.2696,5004.0
2016-12-19 14:10:00,125.59,125.61,125.54,125.58,5413.0,102.3021,102.3184,102.2614,102.294,5413.0
2016-12-19 14:15:00,125.56,125.56,125.5,125.55,4317.0,102.2777,102.2777,102.2288,102.2696,4317.0
2016-12-19 14:20:00,125.51,125.56,125.51,125.53,4177.0,102.237,102.2777,102.237,102.2533,4177.0
2016-12-19 14:25:00,125.52,125.66,125.52,125.58,12359.0,102.2451,102.3592,102.2451,102.294,12359.0
2016-12-19 14:30:00,125.57,125.6,125.51,125.53,3902.0,102.2858,102.3103,102.237,102.2533,3902.0
2016-12-19 14:35:00,125.5,125.66,125.5,125.61,6808.0,102.2288,102.3592,102.2288,102.3184,6808.0
2016-12-19 14:40:00,125.62,125.66,125.59,125.62,5442.0,102.3266,102.3592,102.3021,102.3266,5442.0
2016-12-19 14:45:00,125.58,125.75,125.58,125.69,13733.0,102.294,102.4325,102.294,102.3836,13733.0
2016-12-19 14:50:00,125.69,125.75,125.65,125.75,10449.0,102.3836,102.4325,102.351,102.4325,10449.0
2016-12-19 14:55:00,125.72,125.72,125.57,125.61,8420.0,102.408,102.408,102.2858,102.3184,8420.0
2016-12-19 15:00:00,125.61,125.69,125.58,125.69,15541.0,102.3184,102.3836,102.294,102.3836,15541.0
2016-12-19 15:05:00,125.66,125.69,125.6,125.63,9789.0,102.3592,102.3836,102.3103,102.3347,9789.0
2016-12-19 15:10:00,125.62,125.72,125.59,125.69,9385.0,102.3266,102.408,102.3021,102.3836,9385.0
2016-12-19 15:15:00,125.67,125.71,125.63,125.65,7894.0,102.3673,102.3999,102.3347,102.351,7894.0
2016-12-19 15:20:00,125.63,125.77,125.59,125.76,15412.0,102.3347,102.4488,102.3021,102.4406,15412.0
2016-12-19 15:25:00,125.73,125.89,125.7,125.87,10991.0,102.4162,102.5465,102.3917,102.5302,10991.0
2016-12-19 15:30:00,125.87,125.87,125.81,125.82,8276.0,102.5302,102.5302,102.4813,102.4895,8276.0
2016-12-19 15:35:00,125.81,125.91,125.81,125.85,17400.0,102.4813,102.5628,102.4813,102.5139,17400.0
2016-12-19 15:40:00,125.86,125.89,125.8,125.82,11442.0,102.5221,102.5465,102.4732,102.4895,11442.0
2016-12-19 15:45:00,125.85,125.86,125.7,125.7,20793.0,102.5139,102.5221,102.3917,102.3917,20793.0
2016-12-19 15:50:00,125.71,125.79,125.7,125.77,30712.0,102.3999,102.465,102.3917,102.4488,30712.0
2016-12-19 15:55:00,125.77,125.99,125.76,125.96,53645.0,102.4488,102.628,102.4406,102.6035,53645.0
2016-12-20 09:30:00,126.52,126.66,126.15,126.41,19734.0,103.0597,103.1737,102.7583,102.9701,19734.0
2016-12-20 09:35:00,126.63,126.73,126.42,126.47,17574.0,103.1493,103.2307,102.9782,103.019,17574.0
2016-12-20 09:40:00,126.54,126.7,126.48,126.65,6516.0,103.076,103.2063,103.0271,103.1656,6516.0
2016-12-20 09:45:00,126.59,126.73,126.34,126.49,28686.0,103.1167,103.2307,102.9131,103.0352,28686.0
2016-12-20 09:50:00,126.49,126.73,126.49,126.62,14754.0,103.0352,103.2307,103.0352,103.1411,14754.0
2016-12-20 09:55:00,126.56,126.6,126.46,126.58,3857.0,103.0923,103.1249,103.0108,103.1086,3857.0
2016-12-20 10:00:00,126.52,126.6,126.32,126.32,31228.0,103.0597,103.1249,102.8968,102.8968,31228.0
2016-12-20 10:05:00,126.35,126.52,126.35,126.52,7640.0,102.9212,103.0597,102.9212,103.0597,7640.0
2016-12-20 10:10:00,126.5,126.51,126.41,126.43,2866.0,103.0434,103.0515,102.9701,102.9864,2866.0
2016-12-20 10:15:00,126.4,126.41,126.28,126.32,8086.0,102.9619,102.9701,102.8642,102.8968,8086.0
2016-12-20 10:20:00,126.31,126.31,126.07,126.08,14263.0,102.8886,102.8886,102.6931,102.7013,14263.0
2016-12-20 10:25:00,126.07,126.2,126.0,126.07,8187.0,102.6931,102.799,102.6361,102.6931,8187.0
2016-12-20 10:30:00,126.11,126.17,126.06,126.06,6729.0,102.7257,102.7746,102.685,102.685,6729.0
2016-12-20 10:35:00,126.05,126.09,125.99,126.06,8496.0,102.6768,102.7094,102.628,102.685,8496.0
2016-12-20 10:40:00,126.06,126.17,126.06,126.13,3157.0,102.685,102.7746,102.685,102.742,3157.0
2016-12-20 10:45:00,126.1,126.24,126.06,126.24,3824.0,102.7176,102.8316,102.685,102.8316,3824.0
2016-12-20 10:50:00,126.25,126.31,126.24,126.31,3223.0,102.8398,102.8886,102.8316,102.8886,3223.0
2016-12-20 10:55:00,126.29,126.33,126.28,126.33,2500.0,102.8723,102.9049,102.8642,102.9049,2500.0
2016-12-20 11:00:00,126.35,126.35,126.26,126.3,3795.0,102.9212,102.9212,102.8479,102.8805,3795.0
2016-12-20 11:05:00,126.28,126.3,126.23,126.29,4100.0,102.8642,102.8805,102.8235,102.8723,4100.0
2016-12-20 11:10:00,126.31,126.31,126.22,126.26,4588.0,102.8886,102.8886,102.8153,102.8479,4588.0
2016-12-20 11:15:00,126.24,126.27,126.06,126.08,7430.0,102.8316,102.856,102.685,102.7013,7430.0
2016-12-20 11:20:00,126.08,126.08,125.94,125.98,7216.0,102.7013,102.7013,102.5872,102.6198,7216.0
2016-12-20 11:25:00,125.95,125.95,125.86,125.88,6400.0,102.5954,102.5954,102.5221,102.5384,6400.0
2016-12-20 11:30:00,125.88,125.88,125.8,125.83,8954.0,102.5384,102.5384,102.4732,102.4976,8954.0
2016-12-20 11:35:00,125.81,125.82,125.74,125.78,8069.0,102.4813,102.4895,102.4243,102.4569,8069.0
2016-12-20 11:40:00,125.77,125.81,125.74,125.81,5504.0,102.4488,102.4813,102.4243,102.4813,5504.0
2016-12-20 11:45:00,125.84,125.88,125.82,125.86,4558.0,102.5058,102.5384,102.4895,102.5221,4558.0
2016-12-20 11:50:00,125.83,125.85,125.67,125.69,7456.0,102.4976,102.5139,102.3673,102.3836,7456.0
2016-12-20 11:55:00,125.71,125.71,125.59,125.6,8053.0,102.3999,102.3999,102.3021,102.3103,8053.0
2016-12-20 12:00:00,125.62,125.67,125.6,125.64,7873.0,102.3266,102.3673,102.3103,102.3429,7873.0
2016-12-20 12:05:00,125.66,125.77,125.66,125.73,1100.0,102.3592,102.4488,102.3592,102.4162,1100.0
2016-12-20 12:10:00,125.76,125.76,125.67,125.68,5605.0,102.4406,102.4406,102.3673,102.3754,5605.0
2016-12-20 12:15:00,125.69,125.79,125.69,125.76,4764.0,102.3836,102.465,102.3836,102.4406,4764.0
2016-12-20 12:20:00,125.76,125.92,125.74,125.91,5180.0,102.4406,102.5709,102.4243,102.5628,5180.0
2016-12-20 12:25:00,125.91,125.93,125.88,125.89,2557.0,102.5628,102.5791,102.5384,102.5465,2557.0
2016-12-20 12:30:00,125.88,125.96,125.84,125.94,4914.0,102.5384,102.6035,102.5058,102.5872,4914.0
2016-12-20 12:35:00,125.9,125.94,125.9,125.9,2054.0,102.5547,102.5872,102.5547,102.5547,2054.0
2016-12-20 12:40:00,125.9,125.94,125.88,125.94,1765.0,102.5547,102.5872,102.5384,102.5872,1765.0
2016-12-20 12:45:00,125.92,126.01,125.91,126.01,2557.0,102.5709,102.6443,102.5628,102.6443,2557.0
2016-12-20 12:50:00,126.01,126.02,125.98,126.01,3894.0,102.6443,102.6524,102.6198,102.6443,3894.0
2016-12-20 12:55:00,126.03,126.06,125.98,125.98,1877.0,102.6605,102.685,102.6198,102.6198,1877.0
2016-12-20 13:00:00,125.97,126.03,125.95,126.02,2750.0,102.6117,102.6605,102.5954,102.6524,2750.0
2016-12-20 13:05:00,126.0,126.02,125.97,125.99,2042.0,102.6361,102.6524,102.6117,102.628,2042.0
2016-12-20 13:10:00,125.99,125.99,125.92,125.92,6310.0,102.628,102.628,102.5709,102.5709,6310.0
2016-12-20 13:15:00,125.91,126.01,125.91,126.01,2425.0,102.5628,102.6443,102.5628,102.6443,2425.0
2016-12-20 13:20:00,126.0,126.04,126.0,126.02,2562.0,102.6361,102.6687,102.6361,102.6524,2562.0
2016-12-20 13:25:00,126.02,126.05,126.02,126.03,1974.0,102.6524,102.6768,102.6524,102.6605,1974.0
2016-12-20 13:30:00,126.04,126.05,125.93,125.93,4981.0,102.6687,102.6768,102.5791,102.5791,4981.0
2016-12-20 13:35:00,125.93,125.94,125.87,125.9,9529.0,102.5791,102.5872,102.5302,102.5547,9529.0
2016-12-20 13:40:00,125.89,125.9,125.87,125.87,1948.0,102.5465,102.5547,102.5302,102.5302,1948.0
2016-12-20 13:45:00,125.85,125.95,125.84,125.95,3950.0,102.5139,102.5954,102.5058,102.5954,3950.0
2016-12-20 13:50:00,125.94,125.94,125.88,125.9,5545.0,102.5872,102.5872,102.5384,102.5547,5545.0
2016-12-20 13:55:00,125.91,125.96,125.88,125.95,3630.0,102.5628,102.6035,102.5384,102.5954,3630.0
2016-12-20 14:00:00,125.94,126.01,125.94,125.96,6796.0,102.5872,102.6443,102.5872,102.6035,6796.0
2016-12-20 14:05:00,125.94,125.94,125.91,125.93,1038.0,102.5872,102.5872,102.5628,102.5791,1038.0
2016-12-20 14:10:00,125.92,125.92,125.89,125.9,2997.0,102.5709,102.5709,102.5465,102.5547,2997.0
2016-12-20 14:15:00,125.88,125.95,125.83,125.95,4150.0,102.5384,102.5954,102.4976,102.5954,4150.0
2016-12-20 14:20:00,125.93,125.94,125.88,125.88,1792.0,102.5791,102.5872,102.5384,102.5384,1792.0
2016-12-20 14:25:00,125.9,125.94,125.87,125.89,4326.0,102.5547,102.5872,102.5302,102.5465,4326.0
2016-12-20 14:30:00,125.88,125.89,125.73,125.73,4127.0,102.5384,102.5465,102.4162,102.4162,4127.0
2016-12-20 14:35:00,125.73,125.85,125.71,125.8,5947.0,102.4162,102.5139,102.3999,102.4732,5947.0
2016-12-20 14:40:00,125.84,125.87,125.82,125.83,2791.0,102.5058,102.5302,102.4895,102.4976,2791.0
2016-12-20 14:45:00,125.81,125.84,125.74,125.74,14195.0,102.4813,102.5058,102.4243,102.4243,14195.0
2016-12-20 14:50:00,125.73,125.86,125.73,125.8,4472.0,102.4162,102.5221,102.4162,102.4732,4472.0
2016-12-20 14:55:00,125.8,125.8,125.72,125.8,3465.0,102.4732,102.4732,102.408,102.4732,3465.0
2016-12-20 15:00:00,125.83,125.86,125.8,125.82,3583.0,102.4976,102.5221,102.4732,102.4895,3583.0
2016-12-20 15:05:00,125.82,125.87,125.79,125.85,3812.0,102.4895,102.5302,102.465,102.5139,3812.0
2016-12-20 15:10:00,125.84,125.86,125.81,125.86,2702.0,102.5058,102.5221,102.4813,102.5221,2702.0
2016-12-20 15:15:00,125.86,125.87,125.82,125.86,4561.0,102.5221,102.5302,102.4895,102.5221,4561.0
2016-12-20 15:20:00,125.87,125.87,125.75,125.77,6424.0,102.5302,102.5302,102.4325,102.4488,6424.0
2016-12-20 15:25:00,125.76,125.9,125.76,125.9,4086.0,102.4406,102.5547,102.4406,102.5547,4086.0
2016-12-20 15:30:00,125.93,126.01,125.92,125.95,10143.0,102.5791,102.6443,102.5709,102.5954,10143.0
2016-12-20 15:35:00,125.94,125.97,125.93,125.95,12058.0,102.5872,102.6117,102.5791,102.5954,12058.0
2016-12-20 15:40:00,125.94,125.96,125.83,125.84,14058.0,102.5872,102.6035,102.4976,102.5058,14058.0
2016-12-20 15:45:00,125.85,125.94,125.82,125.87,35401.0,102.5139,102.5872,102.4895,102.5302,35401.0
2016-12-20 15:50:00,125.86,125.87,125.82,125.85,20299.0,102.5221,102.5302,102.4895,102.5139,20299.0
2016-12-20 15:55:00,125.85,125.93,125.84,125.93,41454.0,102.5139,102.5791,102.5058,102.5791,41454.0
2016-12-21 09:30:00,125.81,125.91,125.5,125.56,11551.0,102.4813,102.5628,102.2288,102.2777,11551.0
2016-12-21 09:35:00,125.55,125.55,125.15,125.19,3500.0,102.2696,102.2696,101.9437,101.9763,3500.0
2016-12-21 09:40:00,125.23,125.34,125.15,125.2,5560.0,102.0089,102.0985,101.9437,101.9845,5560.0
2016-12-21 09:45:00,125.26,125.46,125.21,125.36,19731.0,102.0333,102.1962,101.9926,102.1148,19731.0
2016-12-21 09:50:00,125.32,125.36,125.23,125.36,6142.0,102.0822,102.1148,102.0089,102.1148,6142.0
2016-12-21 09:55:00,125.32,125.55,125.31,125.55,4087.0,102.0822,102.2696,102.0741,102.2696,4087.0
2016-12-21 10:00:00,125.55,125.62,125.42,125.42,6072.0,102.2696,102.3266,102.1637,102.1637,6072.0
2016-12-21 10:05:00,125.51,125.58,125.46,125.46,2100.0,102.237,102.294,102.1962,102.1962,2100.0
2016-12-21 10:10:00,125.51,125.58,125.38,125.48,5969.0,102.237,102.294,102.1311,102.2125,5969.0
2016-12-21 10:15:00,125.47,125.49,125.38,125.4,2400.0,102.2044,102.2207,102.1311,102.1474,2400.0
2016-12-21 10:20:00,125.38,125.61,125.36,125.44,16822.0,102.1311,102.3184,102.1148,102.1799,16822.0
2016-12-21 10:25:00,125.49,125.61,125.47,125.57,1901.0,102.2207,102.3184,102.2044,102.2858,1901.0
2016-12-21 10:30:00,125.57,125.57,125.38,125.44,3747.0,102.2858,102.2858,102.1311,102.1799,3747.0
2016-12-21 10:35:00,125.56,125.56,125.47,125.47,1331.0,102.2777,102.2777,102.2044,102.2044,1331.0
2016-12-21 10:40:00,125.51,125.56,125.5,125.51,5615.0,102.237,102.2777,102.2288,102.237,5615.0
2016-12-21 10:45:00,125.48,125.48,125.39,125.46,4721.0,102.2125,102.2125,102.1392,102.1962,4721.0
2016-12-21 10:50:00,125.47,125.48,125.33,125.33,3250.0,102.2044,102.2125,102.0903,102.0903,3250.0
2016-12-21 10:55:00,125.37,125.38,125.26,125.29,8249.0,102.1229,102.1311,102.0333,102.0578,8249.0
2016-12-21 11:00:00,125.25,125.35,125.24,125.35,8855.0,102.0252,102.1066,102.017,102.1066,8855.0
2016-12-21 11:05:00,125.37,125.37,125.24,125.29,14143.0,102.1229,102.1229,102.017,102.0578,14143.0
2016-12-21 11:10:00,125.3,125.35,125.3,125.33,16733.0,102.0659,102.1066,102.0659,102.0903,16733.0
2016-12-21 11:15:00,125.33,125.35,125.29,125.3,19940.0,102.0903,102.1066,102.0578,102.0659,19940.0
2016-12-21 11:20:00,125.3,125.33,125.29,125.31,6019.0,102.0659,102.0903,102.0578,102.0741,6019.0
2016-12-21 11:25:00,125.31,125.37,125.31,125.35,10752.0,102.0741,102.1229,102.0741,102.1066,10752.0
2016-12-21 11:30:00,125.38,125.38,125.31,125.32,4787.0,102.1311,102.1311,102.0741,102.0822,4787.0
2016-12-21 11:35:00,125.32,125.41,125.29,125.39,14155.0,102.0822,102.1555,102.0578,102.1392,14155.0
2016-12-21 11:40:00,125.37,125.41,125.35,125.41,2207.0,102.1229,102.1555,102.1066,102.1555,2207.0
2016-12-21 11:45:00,125.42,125.46,125.4,125.42,5074.0,102.1637,102.1962,102.1474,102.1637,5074.0
2016-12-21 11:50:00,125.44,125.48,125.42,125.45,4137.0,102.1799,102.2125,102.1637,102.1881,4137.0
2016-12-21 11:55:00,125.48,125.49,125.45,125.48,1428.0,102.2125,102.2207,102.1881,102.2125,1428.0
2016-12-21 12:00:00,125.46,125.52,125.46,125.52,1845.0,102.1962,102.2451,102.1962,102.2451,1845.0
2016-12-21 12:05:00,125.55,125.56,125.47,125.48,5049.0,102.2696,102.2777,102.2044,102.2125,5049.0
2016-12-21 12:10:00,125.48,125.54,125.46,125.54,5161.0,102.2125,102.2614,102.1962,102.2614,5161.0
2016-12-21 12:15:00,125.51,125.51,125.48,125.51,2403.0,102.237,102.237,102.2125,102.237,2403.0
2016-12-21 12:20:00,125.55,125.58,125.49,125.5,3851.0,102.2696,102.294,102.2207,102.2288,3851.0
2016-12-21 12:25:00,125.5,125.55,125.49,125.51,5836.0,102.2288,102.2696,102.2207,102.237,5836.0
2016-12-21 12:30:00,125.5,125.53,125.46,125.46,5949.0,102.2288,102.2533,102.1962,102.1962,5949.0
2016-12-21 12:35:00,125.44,125.5,125.43,125.48,4336.0,102.1799,102.2288,102.1718,102.2125,4336.0
2016-12-21 12:40:00,125.47,125.48,125.42,125.43,2911.0,102.2044,102.2125,102.1637,102.1718,2911.0
2016-12-21 12:45:00,125.41,125.45,125.4,125.41,3860.0,102.1555,102.1881,102.1474,102.1555,3860.0
2016-12-21 12:50:00,125.39,125.39,125.33,125.33,4289.0,102.1392,102.1392,102.0903,102.0903,4289.0
2016-12-21 12:55:00,125.34,125.36,125.32,125.32,4714.0,102.0985,102.1148,102.0822,102.0822,4714.0
2016-12-21 13:00:00,125.33,125.36,125.32,125.35,2402.0,102.0903,102.1148,102.0822,102.1066,2402.0
2016-12-21 13:05:00,125.32,125.32,125.3,125.31,4834.0,102.0822,102.0822,102.0659,102.0741,4834.0
2016-12-21 13:10:00,125.3,125.3,125.27,125.28,1791.0,102.0659,102.0659,102.0415,102.0496,1791.0
2016-12-21 13:15:00,125.25,125.3,125.24,125.28,3500.0,102.0252,102.0659,102.017,102.0496,3500.0
2016-12-21 13:20:00,125.29,125.32,125.28,125.3,2536.0,102.0578,102.0822,102.0496,102.0659,2536.0
2016-12-21 13:25:00,125.29,125.3,125.26,125.26,4044.0,102.0578,102.0659,102.0333,102.0333,4044.0
2016-12-21 13:30:00,125.27,125.27,125.24,125.24,1250.0,102.0415,102.0415,102.017,102.017,1250.0
2016-12-21 13:35:00,125.24,125.25,125.22,125.23,2471.0,102.017,102.0252,102.0007,102.0089,2471.0
2016-12-21 13:40:00,125.23,125.24,125.22,125.24,1150.0,102.0089,102.017,102.0007,102.017,1150.0
2016-12-21 13:45:00,125.21,125.21,125.15,125.17,3556.0,101.9926,101.9926,101.9437,101.96,3556.0
2016-12-21 13:50:00,125.18,125.21,125.17,125.21,3444.0,101.9682,101.9926,101.96,101.9926,3444.0
2016-12-21 13:55:00,125.21,125.24,125.21,125.24,3834.0,101.9926,102.017,101.9926,102.017,3834.0
2016-12-21 14:00:00,125.26,125.33,125.26,125.32,3595.0,102.0333,102.0903,102.0333,102.0822,3595.0
2016-12-21 14:05:00,125.31,125.34,125.26,125.33,4559.0,102.0741,102.0985,102.0333,102.0903,4559.0
2016-12-21 14:10:00,125.36,125.38,125.35,125.36,2728.0,102.1148,102.1311,102.1066,102.1148,2728.0
2016-12-21 14:15:00,125.34,125.34,125.31,125.31,1170.0,102.0985,102.0985,102.0741,102.0741,1170.0
2016-12-21 14:20:00,125.32,125.34,125.3,125.34,2381.0,102.0822,102.0985,102.0659,102.0985,2381.0
2016-12-21 14:25:00,125.37,125.4,125.36,125.36,2830.0,102.1229,102.1474,102.1148,102.1148,2830.0
2016-12-21 14:30:00,125.35,125.38,125.2,125.22,6775.0,102.1066,102.1311,101.9845,102.0007,6775.0
2016-12-21 14:35:00,125.19,125.27,125.19,125.25,3422.0,101.9763,102.0415,101.9763,102.0252,3422.0
2016-12-21 14:40:00,125.22,125.27,125.15,125.17,5288.0,102.0007,102.0415,101.9437,101.96,5288.0
2016-12-21 14:45:00,125.17,125.17,125.08,125.13,8236.0,101.96,101.96,101.8867,101.9274,8236.0
2016-12-21 14:50:00,125.12,125.12,125.04,125.08,8022.0,101.9193,101.9193,101.8541,101.8867,8022.0
2016-12-21 14:55:00,125.1,125.12,125.06,125.06,8044.0,101.903,101.9193,101.8704,101.8704,8044.0
2016-12-21 15:00:00,125.06,125.08,124.98,125.0,12619.0,101.8704,101.8867,101.8052,101.8215,12619.0
2016-12-21 15:05:00,125.0,125.1,125.0,125.01,9360.0,101.8215,101.903,101.8215,101.8297,9360.0
2016-12-21 15:10:00,125.02,125.03,124.99,125.02,4397.0,101.8378,101.846,101.8134,101.8378,4397.0
2016-12-21 15:15:00,125.0,125.01,124.97,125.01,6126.0,101.8215,101.8297,101.7971,101.8297,6126.0
2016-12-21 15:20:00,124.98,125.0,124.89,124.9,9593.0,101.8052,101.8215,101.7319,101.7401,9593.0
2016-12-21 15:25:00,124.9,124.91,124.74,124.84,13447.0,101.7401,101.7482,101.6097,101.6912,13447.0
2016-12-21 15:30:00,124.84,124.84,124.78,124.81,15218.0,101.6912,101.6912,101.6423,101.6668,15218.0
2016-12-21 15:35:00,124.81,124.97,124.78,124.94,20422.0,101.6668,101.7971,101.6423,101.7727,20422.0
2016-12-21 15:40:00,124.95,125.01,124.93,124.95,11480.0,101.7808,101.8297,101.7645,101.7808,11480.0
2016-12-21 15:45:00,124.95,124.97,124.84,124.85,25565.0,101.7808,101.7971,101.6912,101.6994,25565.0
2016-12-21 15:50:00,124.86,124.86,124.74,124.74,35579.0,101.7075,101.7075,101.6097,101.6097,35579.0
2016-12-21 15:55:00,124.74,124.76,124.7,124.72,64648.0,101.6097,101.626,101.5772,101.5935,64648.0
2016-12-22 09:30:00,124.64,124.78,124.5,124.63,19308.0,101.5283,101.6423,101.4143,101.5201,19308.0
2016-12-22 09:35:00,124.63,124.74,124.4,124.69,7606.0,101.5201,101.6097,101.3328,101.569,7606.0
2016-12-22 09:40:00,124.69,124.73,124.48,124.57,3966.0,101.569,101.6016,101.398,101.4713,3966.0
2016-12-22 09:45:00,124.56,124.96,124.56,124.65,7807.0,101.4631,101.789,101.4631,101.5364,7807.0
2016-12-22 09:50:00,124.66,124.68,124.6,124.66,2347.0,101.5446,101.5609,101.4957,101.5446,2347.0
2016-12-22 09:55:00,124.64,124.81,124.64,124.76,5016.0,101.5283,101.6668,101.5283,101.626,5016.0
2016-12-22 10:00:00,124.73,124.9,124.67,124.76,6727.0,101.6016,101.7401,101.5527,101.626,6727.0
2016-12-22 10:05:00,124.77,124.78,124.55,124.58,3523.0,101.6342,101.6423,101.455,101.4794,3523.0
2016-12-22 10:10:00,124.55,124.63,124.51,124.54,3495.0,101.455,101.5201,101.4224,101.4468,3495.0
2016-12-22 10:15:00,124.58,124.58,124.48,124.58,1800.0,101.4794,101.4794,101.398,101.4794,1800.0
2016-12-22 10:20:00,124.56,124.57,124.35,124.37,2950.0,101.4631,101.4713,101.2921,101.3084,2950.0
2016-12-22 10:25:00,124.33,124.39,124.2,124.26,5582.0,101.2758,101.3246,101.1699,101.2188,5582.0
2016-12-22 10:30:00,124.29,124.32,124.21,124.22,6575.0,101.2432,101.2676,101.178,101.1862,6575.0
2016-12-22 10:35:00,124.22,124.32,124.13,124.14,6254.0,101.1862,101.2676,101.1129,101.121,6254.0
2016-12-22 10:40:00,124.18,124.22,124.06,124.06,6494.0,101.1536,101.1862,101.0558,101.0558,6494.0
2016-12-22 10:45:00,124.1,124.16,123.93,124.16,19640.0,101.0884,101.1373,100.9499,101.1373,19640.0
2016-12-22 10:50:00,124.14,124.15,123.9,123.9,7894.0,101.121,101.1291,100.9255,100.9255,7894.0
2016-12-22 10:55:00,123.89,123.93,123.78,123.78,9750.0,100.9174,100.9499,100.8278,100.8278,9750.0
2016-12-22 11:00:00,123.83,124.02,123.81,124.02,6871.0,100.8685,101.0233,100.8522,101.0233,6871.0
2016-12-22 11:05:00,124.02,124.15,124.01,124.05,9677.0,101.0233,101.1291,101.0151,101.0477,9677.0
2016-12-22 11:10:00,124.06,124.06,123.9,123.91,18100.0,101.0558,101.0558,100.9255,100.9337,18100.0
2016-12-22 11:15:00,123.96,124.04,123.84,124.04,8097.0,100.9744,101.0395,100.8766,101.0395,8097.0
2016-12-22 11:20:00,124.05,124.12,123.88,123.88,11567.0,101.0477,101.1047,100.9092,100.9092,11567.0
2016-12-22 11:25:00,123.89,123.98,123.85,123.89,7850.0,100.9174,100.9907,100.8848,100.9174,7850.0
2016-12-22 11:30:00,123.91,123.91,123.76,123.87,10800.0,100.9337,100.9337,100.8115,100.9011,10800.0
2016-12-22 11:35:00,123.92,124.03,123.9,124.0,7219.0,100.9418,101.0314,100.9255,101.007,7219.0
2016-12-22 11:40:00,123.99,124.05,123.89,123.89,13047.0,100.9988,101.0477,100.9174,100.9174,13047.0
2016-12-22 11:45:00,123.93,123.98,123.9,123.91,5108.0,100.9499,100.9907,100.9255,100.9337,5108.0
2016-12-22 11:50:00,123.91,124.01,123.91,124.01,3208.0,100.9337,101.0151,100.9337,101.0151,3208.0
2016-12-22 11:55:00,124.04,124.13,124.02,124.11,4574.0,101.0395,101.1129,101.0233,101.0966,4574.0
2016-12-22 12:00:00,124.1,124.19,124.08,124.19,4902.0,101.0884,101.1617,101.0721,101.1617,4902.0
2016-12-22 12:05:00,124.19,124.23,124.19,124.19,6401.0,101.1617,101.1943,101.1617,101.1617,6401.0
2016-12-22 12:10:00,124.2,124.27,124.2,124.27,3996.0,101.1699,101.2269,101.1699,101.2269,3996.0
2016-12-22 12:15:00,124.26,124.3,124.22,124.3,1910.0,101.2188,101.2513,101.1862,101.2513,1910.0
2016-12-22 12:20:00,124.28,124.29,124.22,124.26,2163.0,101.235,101.2432,101.1862,101.2188,2163.0
2016-12-22 12:25:00,124.3,124.34,124.28,124.34,3971.0,101.2513,101.2839,101.235,101.2839,3971.0
2016-12-22 12:30:00,124.35,124.44,124.35,124.42,4728.0,101.2921,101.3654,101.2921,101.3491,4728.0
2016-12-22 12:35:00,124.39,124.53,124.38,124.53,3760.0,101.3246,101.4387,101.3165,101.4387,3760.0
2016-12-22 12:40:00,124.55,124.63,124.55,124.63,2500.0,101.455,101.5201,101.455,101.5201,2500.0
2016-12-22 12:45:00,124.62,124.75,124.62,124.73,2742.0,101.512,101.6179,101.512,101.6016,2742.0
2016-12-22 12:50:00,124.71,124.71,124.61,124.63,3186.0,101.5853,101.5853,101.5039,101.5201,3186.0
2016-12-22 12:55:00,124.64,124.65,124.57,124.65,1300.0,101.5283,101.5364,101.4713,101.5364,1300.0
2016-12-22 13:00:00,124.68,124.68,124.67,124.68,2743.0,101.5609,101.5609,101.5527,101.5609,2743.0
2016-12-22 13:05:00,124.7,124.72,124.68,124.7,2700.0,101.5772,101.5935,101.5609,101.5772,2700.0
2016-12-22 13:10:00,124.7,124.7,124.65,124.69,2311.0,101.5772,101.5772,101.5364,101.569,2311.0
2016-12-22 13:15:00,124.68,124.68,124.61,124.63,2321.0,101.5609,101.5609,101.5039,101.5201,2321.0
2016-12-22 13:20:00,124.65,124.67,124.59,124.59,1900.0,101.5364,101.5527,101.4876,101.4876,1900.0
2016-12-22 13:25:00,124.57,124.63,124.57,124.58,2300.0,101.4713,101.5201,101.4713,101.4794,2300.0
2016-12-22 13:30:00,124.57,124.57,124.52,124.56,3594.0,101.4713,101.4713,101.4305,101.4631,3594.0
2016-12-22 13:35:00,124.57,124.58,124.54,124.58,1089.0,101.4713,101.4794,101.4468,101.4794,1089.0
2016-12-22 13:40:00,124.59,124.79,124.58,124.79,29183.0,101.4876,101.6505,101.4794,101.6505,29183.0
2016-12-22 13:45:00,124.77,124.88,124.77,124.88,18225.0,101.6342,101.7238,101.6342,101.7238,18225.0
2016-12-22 13:50:00,124.85,124.85,124.74,124.76,6283.0,101.6994,101.6994,101.6097,101.626,6283.0
2016-12-22 13:55:00,124.76,124.76,124.6,124.62,3742.0,101.626,101.626,101.4957,101.512,3742.0
2016-12-22 14:00:00,124.68,124.71,124.63,124.69,2308.0,101.5609,101.5853,101.5201,101.569,2308.0
2016-12-22 14:05:00,124.71,124.72,124.67,124.7,2972.0,101.5853,101.5935,101.5527,101.5772,2972.0
2016-12-22 14:10:00,124.7,124.74,124.7,124.71,6890.0,101.5772,101.6097,101.5772,101.5853,6890.0
2016-12-22 14:15:00,124.7,124.7,124.63,124.67,2340.0,101.5772,101.5772,101.5201,101.5527,2340.0
2016-12-22 14:20:00,124.67,124.67,124.65,124.67,1851.0,101.5527,101.5527,101.5364,101.5527,1851.0
2016-12-22 14:25:00,124.71,124.73,124.69,124.7,1024.0,101.5853,101.6016,101.569,101.5772,1024.0
2016-12-22 14:30:00,124.7,124.71,124.69,124.71,1871.0,101.5772,101.5853,101.569,101.5853,1871.0
2016-12-22 14:35:00,124.73,124.76,124.73,124.76,800.0,101.6016,101.626,101.6016,101.626,800.0
2016-12-22 14:40:00,124.76,124.76,124.71,124.72,2191.0,101.626,101.626,101.5853,101.5935,2191.0
2016-12-22 14:45:00,124.71,124.73,124.71,124.72,1261.0,101.5853,101.6016,101.5853,101.5935,1261.0
2016-12-22 14:50:00,124.73,124.79,124.72,124.78,5048.0,101.6016,101.6505,101.5935,101.6423,5048.0
2016-12-22 14:55:00,124.8,124.81,124.79,124.81,1400.0,101.6586,101.6668,101.6505,101.6668,1400.0
2016-12-22 15:00:00,124.83,124.85,124.81,124.82,1978.0,101.6831,101.6994,101.6668,101.6749,1978.0
2016-12-22 15:05:00,124.82,124.82,124.71,124.72,5249.0,101.6749,101.6749,101.5853,101.5935,5249.0
2016-12-22 15:10:00,124.72,124.72,124.64,124.66,3255.0,101.5935,101.5935,101.5283,101.5446,3255.0
2016-12-22 15:15:00,124.67,124.71,124.67,124.69,2098.0,101.5527,101.5853,101.5527,101.569,2098.0
2016-12-22 15:20:00,124.69,124.7,124.65,124.69,4315.0,101.569,101.5772,101.5364,101.569,4315.0
2016-12-22 15:25:00,124.69,124.74,124.69,124.7,6510.0,101.569,101.6097,101.569,101.5772,6510.0
2016-12-22 15:30:00,124.71,124.73,124.63,124.63,5498.0,101.5853,101.6016,101.5201,101.5201,5498.0
2016-12-22 15:35:00,124.64,124.7,124.64,124.65,6538.0,101.5283,101.5772,101.5283,101.5364,6538.0
2016-12-22 15:40:00,124.65,124.71,124.62,124.63,8158.0,101.5364,101.5853,101.512,101.5201,8158.0
2016-12-22 15:45:00,124.62,124.67,124.57,124.63,19865.0,101.512,101.5527,101.4713,101.5201,19865.0
2016-12-22 15:50:00,124.62,124.66,124.6,124.65,7935.0,101.512,101.5446,101.4957,101.5364,7935.0
2016-12-22 15:55:00,124.64,124.7,124.58,124.66,51118.0,101.5283,101.5772,101.4794,101.5446,51118.0
2016-12-23 09:30:00,124.91,124.95,124.61,124.63,11772.0,101.7482,101.7808,101.5039,101.5201,11772.0
2016-12-23 09:35:00,124.72,124.85,124.69,124.69,869.0,101.5935,101.6994,101.569,101.569,869.0
2016-12-23 09:40:00,124.87,125.05,124.87,124.88,3600.0,101.7156,101.8623,101.7156,101.7238,3600.0
2016-12-23 09:45:00,124.98,124.98,124.7,124.73,2153.0,101.8052,101.8052,101.5772,101.6016,2153.0
2016-12-23 09:50:00,124.7,124.77,124.63,124.68,2048.0,101.5772,101.6342,101.5201,101.5609,2048.0
2016-12-23 09:55:00,124.71,124.72,124.66,124.66,1388.0,101.5853,101.5935,101.5446,101.5446,1388.0
2016-12-23 10:00:00,124.66,124.91,124.66,124.78,6987.0,101.5446,101.7482,101.5446,101.6423,6987.0
2016-12-23 10:05:00,124.78,124.99,124.72,124.93,9129.0,101.6423,101.8134,101.5935,101.7645,9129.0
2016-12-23 10:10:00,124.89,124.94,124.87,124.9,1000.0,101.7319,101.7727,101.7156,101.7401,1000.0
2016-12-23 10:15:00,124.92,125.06,124.9,125.06,2474.0,101.7564,101.8704,101.7401,101.8704,2474.0
2016-12-23 10:20:00,125.04,125.09,124.96,124.97,3542.0,101.8541,101.8948,101.789,101.7971,3542.0
2016-12-23 10:25:00,124.96,124.97,124.82,124.93,1470.0,101.789,101.7971,101.6749,101.7645,1470.0
2016-12-23 10:30:00,124.95,125.02,124.93,124.96,2321.0,101.7808,101.8378,101.7645,101.789,2321.0
2016-12-23 10:35:00,125.03,125.03,124.92,124.99,1100.0,101.846,101.846,101.7564,101.8134,1100.0
2016-12-23 10:40:00,125.03,125.04,124.97,124.97,962.0,101.846,101.8541,101.7971,101.7971,962.0
2016-12-23 10:45:00,125.05,125.07,124.97,124.98,3430.0,101.8623,101.8786,101.7971,101.8052,3430.0
2016-12-23 10:50:00,124.93,124.95,124.8,124.8,1766.0,101.7645,101.7808,101.6586,101.6586,1766.0
2016-12-23 10:55:00,124.82,124.85,124.81,124.81,1632.0,101.6749,101.6994,101.6668,101.6668,1632.0
2016-12-23 11:00:00,124.8,124.99,124.8,124.99,3000.0,101.6586,101.8134,101.6586,101.8134,3000.0
2016-12-23 11:05:00,125.0,125.16,125.0,125.15,3409.0,101.8215,101.9519,101.8215,101.9437,3409.0
2016-12-23 11:10:00,125.18,125.18,125.05,125.06,1906.0,101.9682,101.9682,101.8623,101.8704,1906.0
2016-12-23 11:15:00,125.08,125.16,125.01,125.02,4593.0,101.8867,101.9519,101.8297,101.8378,4593.0
2016-12-23 11:20:00,125.07,125.07,125.04,125.06,1522.0,101.8786,101.8786,101.8541,101.8704,1522.0
2016-12-23 11:25:00,125.12,125.12,125.01,125.05,2599.0,101.9193,101.9193,101.8297,101.8623,2599.0
2016-12-23 11:30:00,125.06,125.06,125.03,125.06,1458.0,101.8704,101.8704,101.846,101.8704,1458.0
2016-12-23 11:35:00,125.09,125.09,125.03,125.05,3708.0,101.8948,101.8948,101.846,101.8623,3708.0
2016-12-23 11:40:00,125.06,125.07,125.0,125.02,2144.0,101.8704,101.8786,101.8215,101.8378,2144.0
2016-12-23 11:45:00,125.0,125.0,124.93,124.96,1800.0,101.8215,101.8215,101.7645,101.789,1800.0
2016-12-23 11:50:00,124.94,124.94,124.94,124.94,300.0,101.7727,101.7727,101.7727,101.7727,300.0
2016-12-23 11:55:00,124.91,124.91,124.86,124.87,1414.0,101.7482,101.7482,101.7075,101.7156,1414.0
2016-12-23 12:00:00,124.9,124.92,124.85,124.85,3441.0,101.7401,101.7564,101.6994,101.6994,3441.0
2016-12-23 12:05:00,124.83,124.83,124.81,124.83,400.0,101.6831,101.6831,101.6668,101.6831,400.0
2016-12-23 12:10:00,124.81,124.92,124.81,124.92,2457.0,101.6668,101.7564,101.6668,101.7564,2457.0
2016-12-23 12:15:00,124.92,124.92,124.83,124.83,1300.0,101.7564,101.7564,101.6831,101.6831,1300.0
2016-12-23 12:20:00,124.86,124.92,124.86,124.88,2113.0,101.7075,101.7564,101.7075,101.7238,2113.0
2016-12-23 12:25:00,124.86,124.88,124.83,124.85,1971.0,101.7075,101.7238,101.6831,101.6994,1971.0
2016-12-23 12:30:00,124.87,124.9,124.86,124.89,2100.0,101.7156,101.7401,101.7075,101.7319,2100.0
2016-12-23 12:35:00,124.89,124.91,124.87,124.91,879.0,101.7319,101.7482,101.7156,101.7482,879.0
2016-12-23 12:40:00,124.92,124.95,124.92,124.95,300.0,101.7564,101.7808,101.7564,101.7808,300.0
2016-12-23 12:45:00,124.92,124.99,124.92,124.97,1168.0,101.7564,101.8134,101.7564,101.7971,1168.0
2016-12-23 12:50:00,124.96,124.96,124.87,124.87,2109.0,101.789,101.789,101.7156,101.7156,2109.0
2016-12-23 12:55:00,124.9,124.92,124.88,124.88,1286.0,101.7401,101.7564,101.7238,101.7238,1286.0
2016-12-23 13:00:00,124.87,124.89,124.85,124.86,518.0,101.7156,101.7319,101.6994,101.7075,518.0
2016-12-23 13:05:00,124.84,124.88,124.84,124.88,1200.0,101.6912,101.7238,101.6912,101.7238,1200.0
2016-12-23 13:10:00,124.88,124.89,124.85,124.85,1253.0,101.7238,101.7319,101.6994,101.6994,1253.0
2016-12-23 13:15:00,124.87,124.93,124.87,124.89,2700.0,101.7156,101.7645,101.7156,101.7319,2700.0
2016-12-23 13:20:00,124.88,124.92,124.87,124.87,700.0,101.7238,101.7564,101.7156,101.7156,700.0
2016-12-23 13:25:00,124.89,124.91,124.83,124.83,1121.0,101.7319,101.7482,101.6831,101.6831,1121.0
2016-12-23 13:30:00,124.82,124.82,124.76,124.79,3266.0,101.6749,101.6749,101.626,101.6505,3266.0
2016-12-23 13:35:00,124.8,124.8,124.76,124.79,642.0,101.6586,101.6586,101.626,101.6505,642.0
2016-12-23 13:40:00,124.82,124.84,124.8,124.8,1720.0,101.6749,101.6912,101.6586,101.6586,1720.0
2016-12-23 13:45:00,124.83,124.83,124.79,124.79,560.0,101.6831,101.6831,101.6505,101.6505,560.0
2016-12-23 13:50:00,124.82,124.82,124.74,124.77,1773.0,101.6749,101.6749,101.6097,101.6342,1773.0
2016-12-23 13:55:00,124.77,124.78,124.76,124.77,850.0,101.6342,101.6423,101.626,101.6342,850.0
2016-12-23 14:00:00,124.74,124.79,124.74,124.78,1361.0,101.6097,101.6505,101.6097,101.6423,1361.0
2016-12-23 14:05:00,124.8,124.8,124.72,124.77,1200.0,101.6586,101.6586,101.5935,101.6342,1200.0
2016-12-23 14:10:00,124.78,124.79,124.73,124.73,1982.0,101.6423,101.6505,101.6016,101.6016,1982.0
2016-12-23 14:15:00,124.75,124.79,124.74,124.77,1906.0,101.6179,101.6505,101.6097,101.6342,1906.0
2016-12-23 14:20:00,124.78,124.79,124.73,124.73,1413.0,101.6423,101.6505,101.6016,101.6016,1413.0
2016-12-23 14:25:00,124.71,124.76,124.71,124.76,2107.0,101.5853,101.626,101.5853,101.626,2107.0
2016-12-23 14:30:00,124.73,124.77,124.73,124.75,1286.0,101.6016,101.6342,101.6016,101.6179,1286.0
2016-12-23 14:35:00,124.77,124.78,124.69,124.7,7907.0,101.6342,101.6423,101.569,101.5772,7907.0
2016-12-23 14:40:00,124.76,124.77,124.75,124.77,570.0,101.626,101.6342,101.6179,101.6342,570.0
2016-12-23 14:45:00,124.76,124.78,124.71,124.71,2026.0,101.626,101.6423,101.5853,101.5853,2026.0
2016-12-23 14:50:00,124.69,124.69,124.64,124.64,1138.0,101.569,101.569,101.5283,101.5283,1138.0
2016-12-23 14:55:00,124.66,124.69,124.64,124.64,1717.0,101.5446,101.569,101.5283,101.5283,1717.0
2016-12-23 15:00:00,124.67,124.71,124.66,124.69,3713.0,101.5527,101.5853,101.5446,101.569,3713.0
2016-12-23 15:05:00,124.68,124.72,124.68,124.71,2234.0,101.5609,101.5935,101.5609,101.5853,2234.0
2016-12-23 15:10:00,124.71,124.71,124.68,124.68,1400.0,101.5853,101.5853,101.5609,101.5609,1400.0
2016-12-23 15:15:00,124.67,124.73,124.65,124.67,6407.0,101.5527,101.6016,101.5364,101.5527,6407.0
2016-12-23 15:20:00,124.67,124.71,124.66,124.7,4090.0,101.5527,101.5853,101.5446,101.5772,4090.0
2016-12-23 15:25:00,124.72,124.72,124.66,124.67,2118.0,101.5935,101.5935,101.5446,101.5527,2118.0
2016-12-23 15:30:00,124.68,124.71,124.68,124.7,4878.0,101.5609,101.5853,101.5609,101.5772,4878.0
2016-12-23 15:35:00,124.69,124.78,124.69,124.77,5175.0,101.569,101.6423,101.569,101.6342,5175.0
2016-12-23 15:40:00,124.76,124.88,124.76,124.85,5002.0,101.626,101.7238,101.626,101.6994,5002.0
2016-12-23 15:45:00,124.87,124.87,124.77,124.78,6558.0,101.7156,101.7156,101.6342,101.6423,6558.0
2016-12-23 15:50:00,124.78,124.82,124.78,124.82,7156.0,101.6423,101.6749,101.6423,101.6749,7156.0
2016-12-23 15:55:00,124.8,124.89,124.78,124.82,21453.0,101.6586,101.7319,101.6423,101.6749,21453.0
2016-12-27 09:30:00,125.08,125.38,125.08,125.38,12228.0,101.8867,102.1311,101.8867,102.1311,12228.0
2016-12-27 09:35:00,125.36,125.48,125.21,125.48,4325.0,102.1148,102.2125,101.9926,102.2125,4325.0
2016-12-27 09:40:00,125.54,125.54,125.07,125.17,5166.0,102.2614,102.2614,101.8786,101.96,5166.0
2016-12-27 09:45:00,125.13,125.25,125.02,125.08,9572.0,101.9274,102.0252,101.8378,101.8867,9572.0
2016-12-27 09:50:00,125.08,125.09,125.03,125.04,907.0,101.8867,101.8948,101.846,101.8541,907.0
2016-12-27 09:55:00,124.95,125.04,124.89,125.02,1147.0,101.7808,101.8541,101.7319,101.8378,1147.0
2016-12-27 10:00:00,125.01,125.01,124.83,124.83,1292.0,101.8297,101.8297,101.6831,101.6831,1292.0
2016-12-27 10:05:00,124.78,125.04,124.78,125.04,5114.0,101.6423,101.8541,101.6423,101.8541,5114.0
2016-12-27 10:10:00,124.98,125.04,124.91,124.91,3100.0,101.8052,101.8541,101.7482,101.7482,3100.0
2016-12-27 10:15:00,124.94,124.99,124.87,124.93,3370.0,101.7727,101.8134,101.7156,101.7645,3370.0
2016-12-27 10:20:00,125.0,125.08,124.96,125.06,621.0,101.8215,101.8867,101.789,101.8704,621.0
2016-12-27 10:25:00,125.09,125.16,124.98,125.14,2600.0,101.8948,101.9519,101.8052,101.9356,2600.0
2016-12-27 10:30:00,125.08,125.08,125.02,125.03,1490.0,101.8867,101.8867,101.8378,101.846,1490.0
2016-12-27 10:35:00,125.03,125.08,125.03,125.08,700.0,101.846,101.8867,101.846,101.8867,700.0
2016-12-27 10:40:00,125.05,125.05,124.97,124.97,2046.0,101.8623,101.8623,101.7971,101.7971,2046.0
2016-12-27 10:45:00,125.03,125.05,124.98,125.05,600.0,101.846,101.8623,101.8052,101.8623,600.0
2016-12-27 10:50:00,125.02,125.07,125.02,125.02,1596.0,101.8378,101.8786,101.8378,101.8378,1596.0
2016-12-27 10:55:00,125.02,125.08,125.01,125.04,1000.0,101.8378,101.8867,101.8297,101.8541,1000.0
2016-12-27 11:00:00,125.07,125.22,125.06,125.16,4839.0,101.8786,102.0007,101.8704,101.9519,4839.0
2016-12-27 11:05:00,125.13,125.15,125.05,125.1,4190.0,101.9274,101.9437,101.8623,101.903,4190.0
2016-12-27 11:10:00,125.05,125.05,124.92,124.95,1715.0,101.8623,101.8623,101.7564,101.7808,1715.0
2016-12-27 11:15:00,124.93,124.98,124.92,124.96,2131.0,101.7645,101.8052,101.7564,101.789,2131.0
2016-12-27 11:20:00,124.94,125.01,124.92,125.01,3459.0,101.7727,101.8297,101.7564,101.8297,3459.0
2016-12-27 11:25:00,124.98,125.05,124.94,124.98,2221.0,101.8052,101.8623,101.7727,101.8052,2221.0
2016-12-27 11:30:00,125.01,125.09,125.01,125.09,925.0,101.8297,101.8948,101.8297,101.8948,925.0
2016-12-27 11:35:00,125.1,125.1,124.99,125.1,3227.0,101.903,101.903,101.8134,101.903,3227.0
2016-12-27 11:40:00,125.07,125.11,125.07,125.1,891.0,101.8786,101.9111,101.8786,101.903,891.0
2016-12-27 11:45:00,125.08,125.08,125.01,125.07,1360.0,101.8867,101.8867,101.8297,101.8786,1360.0
2016-12-27 11:50:00,125.0,125.02,125.0,125.02,200.0,101.8215,101.8378,101.8215,101.8378,200.0
2016-12-27 11:55:00,125.0,125.01,124.92,124.95,1935.0,101.8215,101.8297,101.7564,101.7808,1935.0
2016-12-27 12:00:00,124.99,125.0,124.97,124.97,1152.0,101.8134,101.8215,101.7971,101.7971,1152.0
2016-12-27 12:05:00,124.97,125.01,124.96,125.01,618.0,101.7971,101.8297,101.789,101.8297,618.0
2016-12-27 12:10:00,125.05,125.09,125.03,125.07,1680.0,101.8623,101.8948,101.846,101.8786,1680.0
2016-12-27 12:15:00,125.04,125.12,125.04,125.12,600.0,101.8541,101.9193,101.8541,101.9193,600.0
2016-12-27 12:20:00,125.14,125.15,125.12,125.15,2397.0,101.9356,101.9437,101.9193,101.9437,2397.0
2016-12-27 12:25:00,125.13,125.14,125.1,125.1,1514.0,101.9274,101.9356,101.903,101.903,1514.0
2016-12-27 12:30:00,125.09,125.09,125.04,125.07,2099.0,101.8948,101.8948,101.8541,101.8786,2099.0
2016-12-27 12:35:00,125.05,125.05,124.98,124.98,2638.0,101.8623,101.8623,101.8052,101.8052,2638.0
2016-12-27 12:40:00,124.98,124.99,124.96,124.99,1500.0,101.8052,101.8134,101.789,101.8134,1500.0
2016-12-27 12:45:00,124.97,125.01,124.96,125.0,3738.0,101.7971,101.8297,101.789,101.8215,3738.0
2016-12-27 12:50:00,125.0,125.05,124.98,124.99,1500.0,101.8215,101.8623,101.8052,101.8134,1500.0
2016-12-27 12:55:00,125.0,125.01,124.98,124.99,555.0,101.8215,101.8297,101.8052,101.8134,555.0
2016-12-27 13:00:00,124.98,125.0,124.97,125.0,1185.0,101.8052,101.8215,101.7971,101.8215,1185.0
2016-12-27 13:05:00,125.01,125.08,125.0,125.08,1009.0,101.8297,101.8867,101.8215,101.8867,1009.0
2016-12-27 13:10:00,125.07,125.14,125.06,125.11,3519.0,101.8786,101.9356,101.8704,101.9111,3519.0
2016-12-27 13:15:00,125.09,125.09,125.05,125.06,1435.0,101.8948,101.8948,101.8623,101.8704,1435.0
2016-12-27 13:20:00,125.1,125.12,125.09,125.1,443.0,101.903,101.9193,101.8948,101.903,443.0
2016-12-27 13:25:00,125.12,125.16,125.11,125.15,1447.0,101.9193,101.9519,101.9111,101.9437,1447.0
2016-12-27 13:30:00,125.16,125.16,125.15,125.15,600.0,101.9519,101.9519,101.9437,101.9437,600.0
2016-12-27 13:35:00,125.16,125.21,125.16,125.21,1220.0,101.9519,101.9926,101.9519,101.9926,1220.0
2016-12-27 13:40:00,125.2,125.22,125.18,125.22,502.0,101.9845,102.0007,101.9682,102.0007,502.0
2016-12-27 13:45:00,125.22,125.4,125.18,125.29,38745.0,102.0007,102.1474,101.9682,102.0578,38745.0
2016-12-27 13:50:00,125.25,125.27,125.17,125.24,8659.0,102.0252,102.0415,101.96,102.017,8659.0
2016-12-27 13:55:00,125.21,125.28,125.21,125.26,1233.0,101.9926,102.0496,101.9926,102.0333,1233.0
2016-12-27 14:00:00,125.27,125.29,125.26,125.29,2296.0,102.0415,102.0578,102.0333,102.0578,2296.0
2016-12-27 14:05:00,125.28,125.34,125.27,125.32,2370.0,102.0496,102.0985,102.0415,102.0822,2370.0
2016-12-27 14:10:00,125.31,125.35,125.3,125.34,2478.0,102.0741,102.1066,102.0659,102.0985,2478.0
2016-12-27 14:15:00,125.37,125.42,125.35,125.38,3700.0,102.1229,102.1637,102.1066,102.1311,3700.0
2016-12-27 14:20:00,125.37,125.39,125.37,125.38,1598.0,102.1229,102.1392,102.1229,102.1311,1598.0
2016-12-27 14:25:00,125.38,125.41,125.33,125.33,1646.0,102.1311,102.1555,102.0903,102.0903,1646.0
2016-12-27 14:30:00,125.33,125.36,125.33,125.35,2340.0,102.0903,102.1148,102.0903,102.1066,2340.0
2016-12-27 14:35:00,125.37,125.45,125.37,125.45,831.0,102.1229,102.1881,102.1229,102.1881,831.0
2016-12-27 14:40:00,125.42,125.42,125.38,125.4,905.0,102.1637,102.1637,102.1311,102.1474,905.0
2016-12-27 14:45:00,125.41,125.42,125.38,125.38,2154.0,102.1555,102.1637,102.1311,102.1311,2154.0
2016-12-27 14:50:00,125.36,125.36,125.31,125.31,4362.0,102.1148,102.1148,102.0741,102.0741,4362.0
2016-12-27 14:55:00,125.3,125.3,125.3,125.3,400.0,102.0659,102.0659,102.0659,102.0659,400.0
2016-12-27 15:00:00,125.25,125.26,125.22,125.25,4786.0,102.0252,102.0333,102.0007,102.0252,4786.0
2016-12-27 15:05:00,125.26,125.35,125.25,125.31,3410.0,102.0333,102.1066,102.0252,102.0741,3410.0
2016-12-27 15:10:00,125.28,125.3,125.27,125.29,1666.0,102.0496,102.0659,102.0415,102.0578,1666.0
2016-12-27 15:15:00,125.3,125.31,125.28,125.31,2380.0,102.0659,102.0741,102.0496,102.0741,2380.0
2016-12-27 15:20:00,125.3,125.36,125.3,125.35,5106.0,102.0659,102.1148,102.0659,102.1066,5106.0
2016-12-27 15:25:00,125.35,125.38,125.34,125.36,5205.0,102.1066,102.1311,102.0985,102.1148,5205.0
2016-12-27 15:30:00,125.36,125.36,125.24,125.24,3927.0,102.1148,102.1148,102.017,102.017,3927.0
2016-12-27 15:35:00,125.25,125.26,125.21,125.21,5036.0,102.0252,102.0333,101.9926,101.9926,5036.0
2016-12-27 15:40:00,125.19,125.27,125.19,125.26,5862.0,101.9763,102.0415,101.9763,102.0333,5862.0
2016-12-27 15:45:00,125.23,125.25,125.07,125.1,15872.0,102.0089,102.0252,101.8786,101.903,15872.0
2016-12-27 15:50:00,125.1,125.13,125.09,125.09,7762.0,101.903,101.9274,101.8948,101.8948,7762.0
2016-12-27 15:55:00,125.09,125.18,125.09,125.18,34416.0,101.8948,101.9682,101.8948,101.9682,34416.0
2016-12-28 09:30:00,124.76,124.81,124.22,124.64,23591.0,102.1647,102.2056,101.7225,102.0664,23591.0
2016-12-28 09:35:00,124.79,125.01,124.45,124.49,9908.0,102.1892,102.3694,101.9108,101.9436,9908.0
2016-12-28 09:40:00,124.46,124.61,124.29,124.56,18455.0,101.919,102.0418,101.7798,102.0009,18455.0
2016-12-28 09:45:00,124.55,124.58,124.43,124.43,2200.0,101.9927,102.0173,101.8944,101.8944,2200.0
2016-12-28 09:50:00,124.43,124.43,124.19,124.25,3397.0,101.8944,101.8944,101.6979,101.747,3397.0
2016-12-28 09:55:00,124.25,124.27,123.94,124.04,14491.0,101.747,101.7634,101.4932,101.5751,14491.0
2016-12-28 10:00:00,124.05,124.05,123.86,124.01,9143.0,101.5833,101.5833,101.4277,101.5505,9143.0
2016-12-28 10:05:00,123.98,124.13,123.96,124.13,3100.0,101.5259,101.6488,101.5096,101.6488,3100.0
2016-12-28 10:10:00,124.05,124.05,123.89,123.94,2550.0,101.5833,101.5833,101.4522,101.4932,2550.0
2016-12-28 10:15:00,123.89,124.12,123.86,123.92,4020.0,101.4522,101.6406,101.4277,101.4768,4020.0
2016-12-28 10:20:00,123.89,123.95,123.84,123.84,1800.0,101.4522,101.5014,101.4113,101.4113,1800.0
2016-12-28 10:25:00,123.88,124.01,123.85,124.01,4208.0,101.444,101.5505,101.4195,101.5505,4208.0
2016-12-28 10:30:00,124.01,124.11,123.91,123.91,2704.0,101.5505,101.6324,101.4686,101.4686,2704.0
2016-12-28 10:35:00,123.95,124.0,123.9,124.0,1800.0,101.5014,101.5423,101.4604,101.5423,1800.0
2016-12-28 10:40:00,124.02,124.04,123.81,123.86,5314.0,101.5587,101.5751,101.3867,101.4277,5314.0
2016-12-28 10:45:00,123.87,123.95,123.84,123.95,2400.0,101.4359,101.5014,101.4113,101.5014,2400.0
2016-12-28 10:50:00,123.97,124.01,123.93,123.93,3994.0,101.5177,101.5505,101.485,101.485,3994.0
2016-12-28 10:55:00,123.91,123.99,123.83,123.99,3841.0,101.4686,101.5341,101.4031,101.5341,3841.0
2016-12-28 11:00:00,123.97,124.02,123.92,123.99,3398.0,101.5177,101.5587,101.4768,101.5341,3398.0
2016-12-28 11:05:00,123.95,124.02,123.91,123.93,4295.0,101.5014,101.5587,101.4686,101.485,4295.0
2016-12-28 11:10:00,123.91,124.01,123.91,123.96,3926.0,101.4686,101.5505,101.4686,101.5096,3926.0
2016-12-28 11:15:00,123.93,123.96,123.86,123.93,2563.0,101.485,101.5096,101.4277,101.485,2563.0
2016-12-28 11:20:00,123.94,124.17,123.93,124.09,3649.0,101.4932,101.6815,101.485,101.616,3649.0
2016-12-28 11:25:00,124.14,124.15,124.08,124.12,2386.0,101.657,101.6651,101.6078,101.6406,2386.0
2016-12-28 11:30:00,124.12,124.16,124.08,124.13,2012.0,101.6406,101.6733,101.6078,101.6488,2012.0
2016-12-28 11:35:00,124.14,124.18,124.04,124.07,3849.0,101.657,101.6897,101.5751,101.5996,3849.0
2016-12-28 11:40:00,124.07,124.1,124.04,124.07,700.0,101.5996,101.6242,101.5751,101.5996,700.0
2016-12-28 11:45:00,124.04,124.05,123.98,124.05,3808.0,101.5751,101.5833,101.5259,101.5833,3808.0
2016-12-28 11:50:00,124.01,124.03,123.96,124.0,3199.0,101.5505,101.5669,101.5096,101.5423,3199.0
2016-12-28 11:55:00,123.96,123.98,123.9,123.98,2281.0,101.5096,101.5259,101.4604,101.5259,2281.0
2016-12-28 12:00:00,123.95,123.95,123.77,123.78,1634.0,101.5014,101.5014,101.354,101.3622,1634.0
2016-12-28 12:05:00,123.75,123.75,123.62,123.62,3423.0,101.3376,101.3376,101.2311,101.2311,3423.0
2016-12-28 12:10:00,123.65,123.66,123.49,123.49,3856.0,101.2557,101.2639,101.1247,101.1247,3856.0
2016-12-28 12:15:00,123.5,123.54,123.47,123.52,3851.0,101.1329,101.1656,101.1083,101.1492,3851.0
2016-12-28 12:20:00,123.51,123.52,123.38,123.42,12853.0,101.1411,101.1492,101.0346,101.0674,12853.0
2016-12-28 12:25:00,123.44,123.5,123.43,123.46,3827.0,101.0837,101.1329,101.0755,101.1001,3827.0
2016-12-28 12:30:00,123.46,123.49,123.33,123.33,7449.0,101.1001,101.1247,100.9937,100.9937,7449.0
2016-12-28 12:35:00,123.37,123.4,123.34,123.35,2770.0,101.0264,101.051,101.0018,101.01,2770.0
2016-12-28 12:40:00,123.34,123.39,123.21,123.21,5876.0,101.0018,101.0428,100.8954,100.8954,5876.0
2016-12-28 12:45:00,123.24,123.25,123.14,123.2,4013.0,100.92,100.9281,100.8381,100.8872,4013.0
2016-12-28 12:50:00,123.22,123.32,123.19,123.28,2404.0,100.9036,100.9855,100.879,100.9527,2404.0
2016-12-28 12:55:00,123.3,123.33,123.23,123.26,3513.0,100.9691,100.9937,100.9118,100.9363,3513.0
2016-12-28 13:00:00,123.23,123.32,123.22,123.32,2674.0,100.9118,100.9855,100.9036,100.9855,2674.0
2016-12-28 13:05:00,123.3,123.34,123.24,123.27,3152.0,100.9691,101.0018,100.92,100.9445,3152.0
2016-12-28 13:10:00,123.25,123.3,123.25,123.29,1878.0,100.9281,100.9691,100.9281,100.9609,1878.0
2016-12-28 13:15:00,123.31,123.31,123.28,123.29,1451.0,100.9773,100.9773,100.9527,100.9609,1451.0
2016-12-28 13:20:00,123.29,123.34,123.22,123.34,3424.0,100.9609,101.0018,100.9036,101.0018,3424.0
2016-12-28 13:25:00,123.34,123.37,123.24,123.25,6134.0,101.0018,101.0264,100.92,100.9281,6134.0
2016-12-28 13:30:00,123.26,123.27,123.18,123.18,9895.0,100.9363,100.9445,100.8708,100.8708,9895.0
2016-12-28 13:35:00,123.17,123.2,123.15,123.15,6277.0,100.8626,100.8872,100.8463,100.8463,6277.0
2016-12-28 13:40:00,123.17,123.17,122.9,122.97,11772.0,100.8626,100.8626,100.6415,100.6989,11772.0
2016-12-28 13:45:00,122.97,122.98,122.84,122.85,5581.0,100.6989,100.707,100.5924,100.6006,5581.0
2016-12-28 13:50:00,122.85,122.98,122.85,122.92,3233.0,100.6006,100.707,100.6006,100.6579,3233.0
2016-12-28 13:55:00,122.9,122.96,122.89,122.9,6485.0,100.6415,100.6907,100.6333,100.6415,6485.0
2016-12-28 14:00:00,122.92,123.01,122.89,122.99,8783.0,100.6579,100.7316,100.6333,100.7152,8783.0
2016-12-28 14:05:00,122.97,123.0,122.96,123.0,2869.0,100.6989,100.7234,100.6907,100.7234,2869.0
2016-12-28 14:10:00,123.01,123.02,122.87,122.97,5174.0,100.7316,100.7398,100.617,100.6989,5174.0
2016-12-28 14:15:00,122.99,122.99,122.91,122.92,2055.0,100.7152,100.7152,100.6497,100.6579,2055.0
2016-12-28 14:20:00,122.9,122.94,122.77,122.77,3528.0,100.6415,100.6743,100.5351,100.5351,3528.0
2016-12-28 14:25:00,122.75,122.87,122.75,122.87,3800.0,100.5187,100.617,100.5187,100.617,3800.0
2016-12-28 14:30:00,122.87,122.92,122.87,122.9,5176.0,100.617,100.6579,100.617,100.6415,5176.0
2016-12-28 14:35:00,122.91,122.93,122.81,122.86,5906.0,100.6497,100.6661,100.5678,100.6088,5906.0
2016-12-28 14:40:00,122.84,122.85,122.74,122.76,5101.0,100.5924,100.6006,100.5105,100.5269,5101.0
2016-12-28 14:45:00,122.78,122.8,122.71,122.71,4322.0,100.5433,100.5596,100.4859,100.4859,4322.0
2016-12-28 14:50:00,122.7,122.76,122.68,122.7,16667.0,100.4778,100.5269,100.4614,100.4778,16667.0
2016-12-28 14:55:00,122.72,122.89,122.71,122.88,9153.0,100.4941,100.6333,100.4859,100.6252,9153.0
2016-12-28 15:00:00,122.87,122.98,122.86,122.94,6977.0,100.617,100.707,100.6088,100.6743,6977.0
2016-12-28 15:05:00,122.97,122.98,122.93,122.93,4213.0,100.6989,100.707,100.6661,100.6661,4213.0
2016-12-28 15:10:00,122.92,123.0,122.92,122.99,5943.0,100.6579,100.7234,100.6579,100.7152,5943.0
2016-12-28 15:15:00,122.99,123.0,122.92,122.92,7257.0,100.7152,100.7234,100.6579,100.6579,7257.0
2016-12-28 15:20:00,122.92,122.98,122.92,122.97,7919.0,100.6579,100.707,100.6579,100.6989,7919.0
2016-12-28 15:25:00,122.96,123.0,122.93,122.93,7079.0,100.6907,100.7234,100.6661,100.6661,7079.0
2016-12-28 15:30:00,122.93,122.93,122.89,122.92,5846.0,100.6661,100.6661,100.6333,100.6579,5846.0
2016-12-28 15:35:00,122.91,122.93,122.87,122.88,11500.0,100.6497,100.6661,100.617,100.6252,11500.0
2016-12-28 15:40:00,122.87,122.87,122.65,122.65,22339.0,100.617,100.617,100.4368,100.4368,22339.0
2016-12-28 15:45:00,122.65,122.65,122.54,122.57,87207.0,100.4368,100.4368,100.3467,100.3713,87207.0
2016-12-28 15:50:00,122.57,122.66,122.56,122.6,54616.0,100.3713,100.445,100.3631,100.3959,54616.0
2016-12-28 15:55:00,122.6,122.69,122.58,122.64,124019.0,100.3959,100.4696,100.3795,100.4286,124019.0
2016-12-29 09:30:00,122.99,123.26,122.76,123.05,20007.0,100.7152,100.9363,100.5269,100.7644,20007.0
2016-12-29 09:35:00,123.18,123.39,122.96,122.96,11801.0,100.8708,101.0428,100.6907,100.6907,11801.0
2016-12-29 09:40:00,123.05,123.25,122.97,123.08,5111.0,100.7644,100.9281,100.6989,100.7889,5111.0
2016-12-29 09:45:00,122.95,123.05,122.78,122.78,17006.0,100.6825,100.7644,100.5433,100.5433,17006.0
2016-12-29 09:50:00,122.76,122.92,122.73,122.89,2510.0,100.5269,100.6579,100.5023,100.6333,2510.0
2016-12-29 09:55:00,123.03,123.1,122.91,123.03,4057.0,100.748,100.8053,100.6497,100.748,4057.0
2016-12-29 10:00:00,123.06,123.06,122.91,122.97,8949.0,100.7726,100.7726,100.6497,100.6989,8949.0
2016-12-29 10:05:00,122.97,122.97,122.67,122.7,5001.0,100.6989,100.6989,100.4532,100.4778,5001.0
2016-12-29 10:10:00,122.75,122.78,122.62,122.72,5854.0,100.5187,100.5433,100.4122,100.4941,5854.0
2016-12-29 10:15:00,122.74,122.9,122.73,122.83,3125.0,100.5105,100.6415,100.5023,100.5842,3125.0
2016-12-29 10:20:00,122.83,122.84,122.68,122.73,6204.0,100.5842,100.5924,100.4614,100.5023,6204.0
2016-12-29 10:25:00,122.72,122.76,122.67,122.68,6776.0,100.4941,100.5269,100.4532,100.4614,6776.0
2016-12-29 10:30:00,122.67,122.69,122.58,122.58,2800.0,100.4532,100.4696,100.3795,100.3795,2800.0
2016-12-29 10:35:00,122.57,122.6,122.54,122.54,3076.0,100.3713,100.3959,100.3467,100.3467,3076.0
2016-12-29 10:40:00,122.54,122.55,122.45,122.45,4935.0,100.3467,100.3549,100.273,100.273,4935.0
2016-12-29 10:45:00,122.51,122.53,122.35,122.37,6850.0,100.3222,100.3385,100.1911,100.2075,6850.0
2016-12-29 10:50:00,122.35,122.36,122.28,122.3,3168.0,100.1911,100.1993,100.1338,100.1502,3168.0
2016-12-29 10:55:00,122.34,122.46,122.3,122.38,4687.0,100.183,100.2812,100.1502,100.2157,4687.0
2016-12-29 11:00:00,122.37,122.4,122.28,122.3,21362.0,100.2075,100.2321,100.1338,100.1502,21362.0
2016-12-29 11:05:00,122.29,122.38,122.27,122.36,6991.0,100.142,100.2157,100.1256,100.1993,6991.0
2016-12-29 11:10:00,122.34,122.37,122.32,122.35,2954.0,100.183,100.2075,100.1666,100.1911,2954.0
2016-12-29 11:15:00,122.34,122.34,122.2,122.28,4785.0,100.183,100.183,100.0683,100.1338,4785.0
2016-12-29 11:20:00,122.3,122.34,122.27,122.32,4321.0,100.1502,100.183,100.1256,100.1666,4321.0
2016-12-29 11:25:00,122.34,122.39,122.33,122.36,11745.0,100.183,100.2239,100.1748,100.1993,11745.0
2016-12-29 11:30:00,122.37,122.42,122.36,122.42,6175.0,100.2075,100.2485,100.1993,100.2485,6175.0
2016-12-29 11:35:00,122.45,122.49,122.44,122.44,5252.0,100.273,100.3058,100.2648,100.2648,5252.0
2016-12-29 11:40:00,122.44,122.5,122.43,122.47,5836.0,100.2648,100.314,100.2567,100.2894,5836.0
2016-12-29 11:45:00,122.47,122.47,122.37,122.39,3532.0,100.2894,100.2894,100.2075,100.2239,3532.0
2016-12-29 11:50:00,122.39,122.39,122.26,122.33,3241.0,100.2239,100.2239,100.1174,100.1748,3241.0
2016-12-29 11:55:00,122.34,122.34,122.28,122.28,3304.0,100.183,100.183,100.1338,100.1338,3304.0
2016-12-29 12:00:00,122.29,122.31,122.26,122.29,3043.0,100.142,100.1584,100.1174,100.142,3043.0
2016-12-29 12:05:00,122.3,122.3,122.19,122.19,1210.0,100.1502,100.1502,100.0601,100.0601,1210.0
2016-12-29 12:10:00,122.16,122.23,122.1,122.2,5326.0,100.0356,100.0929,99.9864,100.0683,5326.0
2016-12-29 12:15:00,122.24,122.24,122.2,122.22,995.0,100.1011,100.1011,100.0683,100.0847,995.0
2016-12-29 12:20:00,122.21,122.21,122.05,122.07,7099.0,100.0765,100.0765,99.9455,99.9619,7099.0
2016-12-29 12:25:00,122.11,122.27,122.11,122.24,5699.0,99.9946,100.1256,99.9946,100.1011,5699.0
2016-12-29 12:30:00,122.24,122.27,122.14,122.14,2845.0,100.1011,100.1256,100.0192,100.0192,2845.0
2016-12-29 12:35:00,122.12,122.12,122.0,122.07,5807.0,100.0028,100.0028,99.9045,99.9619,5807.0
2016-12-29 12:40:00,122.07,122.19,122.06,122.15,7210.0,99.9619,100.0601,99.9537,100.0274,7210.0
2016-12-29 12:45:00,122.17,122.24,122.13,122.21,6569.0,100.0437,100.1011,100.011,100.0765,6569.0
2016-12-29 12:50:00,122.24,122.27,122.21,122.23,3583.0,100.1011,100.1256,100.0765,100.0929,3583.0
2016-12-29 12:55:00,122.21,122.22,122.11,122.15,8440.0,100.0765,100.0847,99.9946,100.0274,8440.0
2016-12-29 13:00:00,122.19,122.23,122.18,122.23,4216.0,100.0601,100.0929,100.0519,100.0929,4216.0
2016-12-29 13:05:00,122.24,122.26,122.2,122.25,3207.0,100.1011,100.1174,100.0683,100.1093,3207.0
2016-12-29 13:10:00,122.27,122.36,122.26,122.34,6732.0,100.1256,100.1993,100.1174,100.183,6732.0
2016-12-29 13:15:00,122.36,122.38,122.32,122.33,2041.0,100.1993,100.2157,100.1666,100.1748,2041.0
2016-12-29 13:20:00,122.37,122.38,122.3,122.33,6727.0,100.2075,100.2157,100.1502,100.1748,6727.0
2016-12-29 13:25:00,122.34,122.42,122.33,122.39,10163.0,100.183,100.2485,100.1748,100.2239,10163.0
2016-12-29 13:30:00,122.41,122.41,122.31,122.31,5515.0,100.2403,100.2403,100.1584,100.1584,5515.0
2016-12-29 13:35:00,122.31,122.33,122.24,122.24,3134.0,100.1584,100.1748,100.1011,100.1011,3134.0
2016-12-29 13:40:00,122.24,122.28,122.16,122.18,2727.0,100.1011,100.1338,100.0356,100.0519,2727.0
2016-12-29 13:45:00,122.17,122.19,122.14,122.16,2069.0,100.0437,100.0601,100.0192,100.0356,2069.0
2016-12-29 13:50:00,122.17,122.31,122.15,122.29,4850.0,100.0437,100.1584,100.0274,100.142,4850.0
2016-12-29 13:55:00,122.25,122.31,122.23,122.27,1784.0,100.1093,100.1584,100.0929,100.1256,1784.0
2016-12-29 14:00:00,122.29,122.51,122.29,122.49,7054.0,100.142,100.3222,100.142,100.3058,7054.0
2016-12-29 14:05:00,122.48,122.49,122.42,122.46,2410.0,100.2976,100.3058,100.2485,100.2812,2410.0
2016-12-29 14:10:00,122.44,122.46,122.36,122.36,5939.0,100.2648,100.2812,100.1993,100.1993,5939.0
2016-12-29 14:15:00,122.35,122.4,122.34,122.34,4115.0,100.1911,100.2321,100.183,100.183,4115.0
2016-12-29 14:20:00,122.38,122.47,122.34,122.42,7667.0,100.2157,100.2894,100.183,100.2485,7667.0
2016-12-29 14:25:00,122.41,122.41,122.33,122.35,6256.0,100.2403,100.2403,100.1748,100.1911,6256.0
2016-12-29 14:30:00,122.38,122.38,122.25,122.25,7608.0,100.2157,100.2157,100.1093,100.1093,7608.0
2016-12-29 14:35:00,122.27,122.4,122.26,122.4,5461.0,100.1256,100.2321,100.1174,100.2321,5461.0
2016-12-29 14:40:00,122.4,122.4,122.19,122.32,21265.0,100.2321,100.2321,100.0601,100.1666,21265.0
2016-12-29 14:45:00,122.31,122.38,122.29,122.34,5165.0,100.1584,100.2157,100.142,100.183,5165.0
2016-12-29 14:50:00,122.35,122.4,122.3,122.37,2749.0,100.1911,100.2321,100.1502,100.2075,2749.0
2016-12-29 14:55:00,122.35,122.38,122.34,122.38,6915.0,100.1911,100.2157,100.183,100.2157,6915.0
2016-12-29 15:00:00,122.38,122.47,122.35,122.4,5858.0,100.2157,100.2894,100.1911,100.2321,5858.0
2016-12-29 15:05:00,122.37,122.41,122.36,122.41,4956.0,100.2075,100.2403,100.1993,100.2403,4956.0
2016-12-29 15:10:00,122.41,122.47,122.38,122.42,5225.0,100.2403,100.2894,100.2157,100.2485,5225.0
2016-12-29 15:15:00,122.42,122.5,122.38,122.39,24289.0,100.2485,100.314,100.2157,100.2239,24289.0
2016-12-29 15:20:00,122.37,122.44,122.37,122.41,13776.0,100.2075,100.2648,100.2075,100.2403,13776.0
2016-12-29 15:25:00,122.42,122.45,122.38,122.41,11212.0,100.2485,100.273,100.2157,100.2403,11212.0
2016-12-29 15:30:00,122.41,122.49,122.41,122.42,11341.0,100.2403,100.3058,100.2403,100.2485,11341.0
2016-12-29 15:35:00,122.4,122.42,122.3,122.39,20738.0,100.2321,100.2485,100.1502,100.2239,20738.0
2016-12-29 15:40:00,122.39,122.4,122.35,122.37,12612.0,100.2239,100.2321,100.1911,100.2075,12612.0
2016-12-29 15:45:00,122.38,122.44,122.35,122.43,15916.0,100.2157,100.2648,100.1911,100.2567,15916.0
2016-12-29 15:50:00,122.44,122.51,122.44,122.48,28697.0,100.2648,100.3222,100.2648,100.2976,28697.0
2016-12-29 15:55:00,122.48,122.54,122.44,122.49,42282.0,100.2976,100.3467,100.2648,100.3058,42282.0
2016-12-30 09:30:00,122.98,122.98,122.75,122.75,10395.0,100.707,100.707,100.5187,100.5187,10395.0
2016-12-30 09:35:00,122.74,122.75,122.2,122.2,8187.0,100.5105,100.5187,100.0683,100.0683,8187.0
2016-12-30 09:40:00,122.21,122.47,122.21,122.27,1800.0,100.0765,100.2894,100.0765,100.1256,1800.0
2016-12-30 09:45:00,122.27,122.64,122.27,122.47,6859.0,100.1256,100.4286,100.1256,100.2894,6859.0
2016-12-30 09:50:00,122.46,122.59,122.42,122.48,3801.0,100.2812,100.3877,100.2485,100.2976,3801.0
2016-12-30 09:55:00,122.52,122.53,122.18,122.19,8705.0,100.3304,100.3385,100.0519,100.0601,8705.0
2016-12-30 10:00:00,122.26,122.26,121.98,121.98,5868.0,100.1174,100.1174,99.8882,99.8882,5868.0
2016-12-30 10:05:00,122.02,122.16,121.95,122.13,2585.0,99.9209,100.0356,99.8636,100.011,2585.0
2016-12-30 10:10:00,122.14,122.23,122.12,122.15,2584.0,100.0192,100.0929,100.0028,100.0274,2584.0
2016-12-30 10:15:00,122.16,122.16,121.95,121.95,2000.0,100.0356,100.0356,99.8636,99.8636,2000.0
2016-12-30 10:20:00,122.02,122.03,121.94,121.98,4779.0,99.9209,99.9291,99.8554,99.8882,4779.0
2016-12-30 10:25:00,121.97,122.0,121.85,121.99,6850.0,99.88,99.9045,99.7817,99.8963,6850.0
2016-12-30 10:30:00,121.99,122.16,121.98,122.12,4323.0,99.8963,100.0356,99.8882,100.0028,4323.0
2016-12-30 10:35:00,122.17,122.25,122.15,122.19,2192.0,100.0437,100.1093,100.0274,100.0601,2192.0
2016-12-30 10:40:00,122.24,122.25,122.18,122.22,1300.0,100.1011,100.1093,100.0519,100.0847,1300.0
2016-12-30 10:45:00,122.17,122.21,122.13,122.2,2900.0,100.0437,100.0765,100.011,100.0683,2900.0
2016-12-30 10:50:00,122.22,122.26,122.16,122.24,5380.0,100.0847,100.1174,100.0356,100.1011,5380.0
2016-12-30 10:55:00,122.27,122.31,122.22,122.25,2206.0,100.1256,100.1584,100.0847,100.1093,2206.0
2016-12-30 11:00:00,122.25,122.34,122.25,122.33,3251.0,100.1093,100.183,100.1093,100.1748,3251.0
2016-12-30 11:05:00,122.36,122.36,122.28,122.28,3922.0,100.1993,100.1993,100.1338,100.1338,3922.0
2016-12-30 11:10:00,122.28,122.31,122.2,122.23,3801.0,100.1338,100.1584,100.0683,100.0929,3801.0
2016-12-30 11:15:00,122.23,122.33,122.23,122.28,2920.0,100.0929,100.1748,100.0929,100.1338,2920.0
2016-12-30 11:20:00,122.28,122.39,122.28,122.34,2550.0,100.1338,100.2239,100.1338,100.183,2550.0
2016-12-30 11:25:00,122.37,122.43,122.35,122.37,8411.0,100.2075,100.2567,100.1911,100.2075,8411.0
2016-12-30 11:30:00,122.36,122.42,122.3,122.41,3500.0,100.1993,100.2485,100.1502,100.2403,3500.0
2016-12-30 11:35:00,122.42,122.42,122.29,122.3,2500.0,100.2485,100.2485,100.142,100.1502,2500.0
2016-12-30 11:40:00,122.33,122.48,122.33,122.47,1230.0,100.1748,100.2976,100.1748,100.2894,1230.0
2016-12-30 11:45:00,122.5,122.55,122.47,122.51,2891.0,100.314,100.3549,100.2894,100.3222,2891.0
2016-12-30 11:50:00,122.49,122.54,122.49,122.54,834.0,100.3058,100.3467,100.3058,100.3467,834.0
2016-12-30 11:55:00,122.53,122.53,122.49,122.51,1864.0,100.3385,100.3385,100.3058,100.3222,1864.0
2016-12-30 12:00:00,122.48,122.48,122.31,122.32,5856.0,100.2976,100.2976,100.1584,100.1666,5856.0
2016-12-30 12:05:00,122.31,122.44,122.31,122.44,2006.0,100.1584,100.2648,100.1584,100.2648,2006.0
2016-12-30 12:10:00,122.46,122.57,122.46,122.57,2104.0,100.2812,100.3713,100.2812,100.3713,2104.0
2016-12-30 12:15:00,122.54,122.56,122.52,122.54,1625.0,100.3467,100.3631,100.3304,100.3467,1625.0
2016-12-30 12:20:00,122.52,122.52,122.45,122.45,4413.0,100.3304,100.3304,100.273,100.273,4413.0
2016-12-30 12:25:00,122.46,122.49,122.42,122.42,2200.0,100.2812,100.3058,100.2485,100.2485,2200.0
2016-12-30 12:30:00,122.44,122.44,122.34,122.38,3551.0,100.2648,100.2648,100.183,100.2157,3551.0
2016-12-30 12:35:00,122.38,122.38,122.33,122.34,805.0,100.2157,100.2157,100.1748,100.183,805.0
2016-12-30 12:40:00,122.32,122.38,122.32,122.37,861.0,100.1666,100.2157,100.1666,100.2075,861.0
2016-12-30 12:45:00,122.34,122.35,122.3,122.3,2559.0,100.183,100.1911,100.1502,100.1502,2559.0
2016-12-30 12:50:00,122.29,122.31,122.2,122.3,4124.0,100.142,100.1584,100.0683,100.1502,4124.0
2016-12-30 12:55:00,122.3,122.3,122.23,122.24,1500.0,100.1502,100.1502,100.0929,100.1011,1500.0
2016-12-30 13:00:00,122.33,122.38,122.33,122.36,1986.0,100.1748,100.2157,100.1748,100.1993,1986.0
2016-12-30 13:05:00,122.37,122.38,122.34,122.35,4056.0,100.2075,100.2157,100.183,100.1911,4056.0
2016-12-30 13:10:00,122.35,122.38,122.34,122.38,2919.0,100.1911,100.2157,100.183,100.2157,2919.0
2016-12-30 13:15:00,122.4,122.55,122.4,122.54,1924.0,100.2321,100.3549,100.2321,100.3467,1924.0
2016-12-30 13:20:00,122.56,122.62,122.52,122.62,5784.0,100.3631,100.4122,100.3304,100.4122,5784.0
2016-12-30 13:25:00,122.62,122.65,122.6,122.61,3515.0,100.4122,100.4368,100.3959,100.4041,3515.0
2016-12-30 13:30:00,122.62,122.64,122.57,122.61,4332.0,100.4122,100.4286,100.3713,100.4041,4332.0
2016-12-30 13:35:00,122.58,122.7,122.56,122.56,6809.0,100.3795,100.4778,100.3631,100.3631,6809.0
2016-12-30 13:40:00,122.56,122.68,122.55,122.56,4319.0,100.3631,100.4614,100.3549,100.3631,4319.0
2016-12-30 13:45:00,122.52,122.52,122.46,122.46,1230.0,100.3304,100.3304,100.2812,100.2812,1230.0
2016-12-30 13:50:00,122.49,122.61,122.45,122.59,3418.0,100.3058,100.4041,100.273,100.3877,3418.0
2016-12-30 13:55:00,122.59,122.61,122.44,122.47,5428.0,100.3877,100.4041,100.2648,100.2894,5428.0
2016-12-30 14:00:00,122.49,122.53,122.48,122.5,1675.0,100.3058,100.3385,100.2976,100.314,1675.0
2016-12-30 14:05:00,122.5,122.54,122.43,122.43,5226.0,100.314,100.3467,100.2567,100.2567,5226.0
2016-12-30 14:10:00,122.42,122.42,122.35,122.41,3867.0,100.2485,100.2485,100.1911,100.2403,3867.0
2016-12-30 14:15:00,122.44,122.44,122.37,122.41,3467.0,100.2648,100.2648,100.2075,100.2403,3467.0
2016-12-30 14:20:00,122.42,122.42,122.35,122.35,2560.0,100.2485,100.2485,100.1911,100.1911,2560.0
2016-12-30 14:25:00,122.34,122.41,122.34,122.38,3031.0,100.183,100.2403,100.183,100.2157,3031.0
2016-12-30 14:30:00,122.37,122.39,122.23,122.37,4310.0,100.2075,100.2239,100.0929,100.2075,4310.0
2016-12-30 14:35:00,122.34,122.38,122.3,122.35,2015.0,100.183,100.2157,100.1502,100.1911,2015.0
2016-12-30 14:40:00,122.38,122.4,122.34,122.37,12615.0,100.2157,100.2321,100.183,100.2075,12615.0
2016-12-30 14:45:00,122.36,122.37,122.16,122.17,7828.0,100.1993,100.2075,100.0356,100.0437,7828.0
2016-12-30 14:50:00,122.14,122.18,122.08,122.11,5727.0,100.0192,100.0519,99.97,99.9946,5727.0
2016-12-30 14:55:00,122.12,122.12,122.04,122.11,4061.0,100.0028,100.0028,99.9373,99.9946,4061.0
2016-12-30 15:00:00,122.17,122.17,122.11,122.15,3252.0,100.0437,100.0437,99.9946,100.0274,3252.0
2016-12-30 15:05:00,122.16,122.26,122.15,122.25,3759.0,100.0356,100.1174,100.0274,100.1093,3759.0
2016-12-30 15:10:00,122.26,122.38,122.2,122.36,5290.0,100.1174,100.2157,100.0683,100.1993,5290.0
2016-12-30 15:15:00,122.39,122.45,122.36,122.37,3085.0,100.2239,100.273,100.1993,100.2075,3085.0
2016-12-30 15:20:00,122.33,122.38,122.32,122.34,3482.0,100.1748,100.2157,100.1666,100.183,3482.0
2016-12-30 15:25:00,122.36,122.4,122.35,122.36,4940.0,100.1993,100.2321,100.1911,100.1993,4940.0
2016-12-30 15:30:00,122.39,122.4,122.27,122.3,7390.0,100.2239,100.2321,100.1256,100.1502,7390.0
2016-12-30 15:35:00,122.3,122.31,122.22,122.26,11318.0,100.1502,100.1584,100.0847,100.1174,11318.0
2016-12-30 15:40:00,122.26,122.27,122.16,122.17,12453.0,100.1174,100.1256,100.0356,100.0437,12453.0
2016-12-30 15:45:00,122.16,122.19,122.1,122.12,16868.0,100.0356,100.0601,99.9864,100.0028,16868.0
2016-12-30 15:50:00,122.12,122.15,122.06,122.14,22301.0,100.0028,100.0274,99.9537,100.0192,22301.0
2016-12-30 15:55:00,122.13,122.53,122.13,122.48,85250.0,100.011,100.3385,100.011,100.2976,85250.0
2017-01-03 09:30:00,123.73,124.07,123.34,123.89,24330.0,101.3212,101.5996,101.0018,101.4522,24330.0
2017-01-03 09:35:00,123.79,123.93,123.59,123.89,11540.0,101.3703,101.485,101.2066,101.4522,11540.0
2017-01-03 09:40:00,123.88,124.0,123.62,123.84,9308.0,101.444,101.5423,101.2311,101.4113,9308.0
2017-01-03 09:45:00,123.73,123.86,123.44,123.58,13390.0,101.3212,101.4277,101.0837,101.1984,13390.0
2017-01-03 09:50:00,123.66,123.66,123.0,123.05,3798.0,101.2639,101.2639,100.7234,100.7644,3798.0
2017-01-03 09:55:00,123.08,123.15,122.86,122.92,12383.0,100.7889,100.8463,100.6088,100.6579,12383.0
2017-01-03 10:00:00,122.95,123.1,122.87,123.01,19898.0,100.6825,100.8053,100.617,100.7316,19898.0
2017-01-03 10:05:00,123.06,123.63,122.98,123.51,39444.0,100.7726,101.2393,100.707,101.1411,39444.0
2017-01-03 10:10:00,123.47,123.65,123.33,123.65,26886.0,101.1083,101.2557,100.9937,101.2557,26886.0
2017-01-03 10:15:00,123.63,123.63,123.17,123.19,9737.0,101.2393,101.2393,100.8626,100.879,9737.0
2017-01-03 10:20:00,123.17,123.28,122.95,122.99,8439.0,100.8626,100.9527,100.6825,100.7152,8439.0
2017-01-03 10:25:00,122.98,123.09,122.92,122.94,14300.0,100.707,100.7971,100.6579,100.6743,14300.0
2017-01-03 10:30:00,122.98,123.06,122.86,122.86,9323.0,100.707,100.7726,100.6088,100.6088,9323.0
2017-01-03 10:35:00,122.83,122.87,122.72,122.72,9372.0,100.5842,100.617,100.4941,100.4941,9372.0
2017-01-03 10:40:00,122.75,122.82,122.69,122.71,9137.0,100.5187,100.576,100.4696,100.4859,9137.0
2017-01-03 10:45:00,122.63,122.74,122.59,122.6,8816.0,100.4204,100.5105,100.3877,100.3959,8816.0
2017-01-03 10:50:00,122.62,122.65,122.45,122.46,8729.0,100.4122,100.4368,100.273,100.2812,8729.0
2017-01-03 10:55:00,122.49,122.49,122.18,122.2,7410.0,100.3058,100.3058,100.0519,100.0683,7410.0
2017-01-03 11:00:00,122.26,122.37,122.1,122.27,5666.0,100.1174,100.2075,99.9864,100.1256,5666.0
2017-01-03 11:05:00,122.34,122.45,122.34,122.37,3583.0,100.183,100.273,100.183,100.2075,3583.0
2017-01-03 11:10:00,122.38,122.42,122.29,122.29,3522.0,100.2157,100.2485,100.142,100.142,3522.0
2017-01-03 11:15:00,122.29,122.43,122.15,122.19,29541.0,100.142,100.2567,100.0274,100.0601,29541.0
2017-01-03 11:20:00,122.22,122.45,122.22,122.33,4334.0,100.0847,100.273,100.0847,100.1748,4334.0
2017-01-03 11:25:00,122.31,122.32,122.03,122.1,5054.0,100.1584,100.1666,99.9291,99.9864,5054.0
2017-01-03 11:30:00,122.14,122.39,122.14,122.34,7842.0,100.0192,100.2239,100.0192,100.183,7842.0
2017-01-03 11:35:00,122.33,122.42,122.14,122.14,8729.0,100.1748,100.2485,100.0192,100.0192,8729.0
2017-01-03 11:40:00,122.15,122.17,121.98,122.04,5799.0,100.0274,100.0437,99.8882,99.9373,5799.0
2017-01-03 11:45:00,122.08,122.25,122.06,122.23,3755.0,99.97,100.1093,99.9537,100.0929,3755.0
2017-01-03 11:50:00,122.21,122.31,122.21,122.26,3550.0,100.0765,100.1584,100.0765,100.1174,3550.0
2017-01-03 11:55:00,122.23,122.43,122.21,122.43,5145.0,100.0929,100.2567,100.0765,100.2567,5145.0
2017-01-03 12:00:00,122.46,122.46,122.25,122.36,8462.0,100.2812,100.2812,100.1093,100.1993,8462.0
2017-01-03 12:05:00,122.38,122.38,122.23,122.29,7062.0,100.2157,100.2157,100.0929,100.142,7062.0
2017-01-03 12:10:00,122.35,122.42,122.3,122.33,3366.0,100.1911,100.2485,100.1502,100.1748,3366.0
2017-01-03 12:15:00,122.34,122.41,122.26,122.26,3167.0,100.183,100.2403,100.1174,100.1174,3167.0
2017-01-03 12:20:00,122.29,122.29,122.18,122.2,5446.0,100.142,100.142,100.0519,100.0683,5446.0
2017-01-03 12:25:00,122.21,122.3,122.13,122.13,16214.0,100.0765,100.1502,100.011,100.011,16214.0
2017-01-03 12:30:00,122.16,122.26,122.07,122.22,8484.0,100.0356,100.1174,99.9619,100.0847,8484.0
2017-01-03 12:35:00,122.19,122.29,122.19,122.24,3418.0,100.0601,100.142,100.0601,100.1011,3418.0
2017-01-03 12:40:00,122.2,122.21,122.05,122.05,3233.0,100.0683,100.0765,99.9455,99.9455,3233.0
2017-01-03 12:45:00,122.01,122.13,121.98,122.11,5490.0,99.9127,100.011,99.8882,99.9946,5490.0
2017-01-03 12:50:00,122.12,122.14,121.9,121.93,4424.0,100.0028,100.0192,99.8226,99.8472,4424.0
2017-01-03 12:55:00,121.95,122.07,121.95,122.01,6513.0,99.8636,99.9619,99.8636,99.9127,6513.0
2017-01-03 13:00:00,122.02,122.06,121.95,121.95,2948.0,99.9209,99.9537,99.8636,99.8636,2948.0
2017-01-03 13:05:00,121.93,121.97,121.89,121.89,3536.0,99.8472,99.88,99.8145,99.8145,3536.0
2017-01-03 13:10:00,121.89,121.99,121.87,121.95,2589.0,99.8145,99.8963,99.7981,99.8636,2589.0
2017-01-03 13:15:00,121.96,122.0,121.94,122.0,1772.0,99.8718,99.9045,99.8554,99.9045,1772.0
2017-01-03 13:20:00,121.99,122.12,121.99,122.04,9037.0,99.8963,100.0028,99.8963,99.9373,9037.0
2017-01-03 13:25:00,122.06,122.1,122.0,122.02,4447.0,99.9537,99.9864,99.9045,99.9209,4447.0
2017-01-03 13:30:00,122.0,122.0,121.92,121.96,6834.0,99.9045,99.9045,99.839,99.8718,6834.0
2017-01-03 13:35:00,121.97,122.0,121.92,121.94,4137.0,99.88,99.9045,99.839,99.8554,4137.0
2017-01-03 13:40:00,121.89,121.92,121.82,121.9,5422.0,99.8145,99.839,99.7571,99.8226,5422.0
2017-01-03 13:45:00,121.88,121.95,121.72,121.84,12944.0,99.8063,99.8636,99.6752,99.7735,12944.0
2017-01-03 13:50:00,121.82,121.97,121.81,121.93,4923.0,99.7571,99.88,99.7489,99.8472,4923.0
2017-01-03 13:55:00,121.94,121.95,121.81,121.81,2778.0,99.8554,99.8636,99.7489,99.7489,2778.0
2017-01-03 14:00:00,121.86,122.06,121.85,121.92,16534.0,99.7899,99.9537,99.7817,99.839,16534.0
2017-01-03 14:05:00,121.92,122.02,121.91,121.97,4259.0,99.839,99.9209,99.8308,99.88,4259.0
2017-01-03 14:10:00,121.95,122.02,121.95,122.02,7295.0,99.8636,99.9209,99.8636,99.9209,7295.0
2017-01-03 14:15:00,122.01,122.05,121.95,121.99,13916.0,99.9127,99.9455,99.8636,99.8963,13916.0
2017-01-03 14:20:00,121.99,122.01,121.94,121.95,3594.0,99.8963,99.9127,99.8554,99.8636,3594.0
2017-01-03 14:25:00,121.95,122.02,121.92,121.92,4970.0,99.8636,99.9209,99.839,99.839,4970.0
2017-01-03 14:30:00,121.94,121.97,121.82,121.83,9356.0,99.8554,99.88,99.7571,99.7653,9356.0
2017-01-03 14:35:00,121.84,121.86,121.82,121.82,7173.0,99.7735,99.7899,99.7571,99.7571,7173.0
2017-01-03 14:40:00,121.81,121.87,121.78,121.84,7804.0,99.7489,99.7981,99.7244,99.7735,7804.0
2017-01-03 14:45:00,121.85,121.86,121.8,121.82,5493.0,99.7817,99.7899,99.7408,99.7571,5493.0
2017-01-03 14:50:00,121.85,121.93,121.83,121.93,13220.0,99.7817,99.8472,99.7653,99.8472,13220.0
2017-01-03 14:55:00,121.87,121.91,121.83,121.91,6971.0,99.7981,99.8308,99.7653,99.8308,6971.0
2017-01-03 15:00:00,121.91,122.07,121.9,122.04,6410.0,99.8308,99.9619,99.8226,99.9373,6410.0
2017-01-03 15:05:00,122.05,122.12,122.01,122.07,23888.0,99.9455,100.0028,99.9127,99.9619,23888.0
2017-01-03 15:10:00,122.09,122.16,122.07,122.15,7806.0,99.9782,100.0356,99.9619,100.0274,7806.0
2017-01-03 15:15:00,122.16,122.17,122.02,122.09,11761.0,100.0356,100.0437,99.9209,99.9782,11761.0
2017-01-03 15:20:00,122.07,122.09,121.94,121.98,7704.0,99.9619,99.9782,99.8554,99.8882,7704.0
2017-01-03 15:25:00,122.02,122.07,121.9,121.9,7170.0,99.9209,99.9619,99.8226,99.8226,7170.0
2017-01-03 15:30:00,121.89,121.99,121.84,121.9,10696.0,99.8145,99.8963,99.7735,99.8226,10696.0
2017-01-03 15:35:00,121.93,122.13,121.9,122.13,15851.0,99.8472,100.011,99.8226,100.011,15851.0
2017-01-03 15:40:00,122.11,122.22,122.09,122.2,22493.0,99.9946,100.0847,99.9782,100.0683,22493.0
2017-01-03 15:45:00,122.2,122.43,122.2,122.43,24722.0,100.0683,100.2567,100.0683,100.2567,24722.0
2017-01-03 15:50:00,122.44,122.53,122.4,122.49,26208.0,100.2648,100.3385,100.2321,100.3058,26208.0
2017-01-03 15:55:00,122.51,122.53,122.45,122.52,48227.0,100.3222,100.3385,100.273,100.3304,48227.0
2017-01-04 09:30:00,123.05,123.16,122.39,123.16,11675.0,100.7644,100.8544,100.2239,100.8544,11675.0
2017-01-04 09:35:00,123.29,123.29,122.83,122.83,10401.0,100.9609,100.9609,100.5842,100.5842,10401.0
2017-01-04 09:40:00,122.82,123.03,122.68,122.68,7376.0,100.576,100.748,100.4614,100.4614,7376.0
2017-01-04 09:45:00,122.84,123.03,122.7,122.83,5961.0,100.5924,100.748,100.4778,100.5842,5961.0
2017-01-04 09:50:00,122.91,122.95,122.64,122.88,9405.0,100.6497,100.6825,100.4286,100.6252,9405.0
2017-01-04 09:55:00,122.79,122.82,122.65,122.7,4681.0,100.5515,100.576,100.4368,100.4778,4681.0
2017-01-04 10:00:00,122.79,123.04,122.79,123.04,10428.0,100.5515,100.7562,100.5515,100.7562,10428.0
2017-01-04 10:05:00,123.03,123.2,122.92,122.98,7263.0,100.748,100.8872,100.6579,100.707,7263.0
2017-01-04 10:10:00,122.94,122.97,122.8,122.87,3920.0,100.6743,100.6989,100.5596,100.617,3920.0
2017-01-04 10:15:00,122.83,122.87,122.75,122.84,3584.0,100.5842,100.617,100.5187,100.5924,3584.0
2017-01-04 10:20:00,122.88,123.01,122.88,122.9,3000.0,100.6252,100.7316,100.6252,100.6415,3000.0
2017-01-04 10:25:00,122.92,122.99,122.65,122.69,7938.0,100.6579,100.7152,100.4368,100.4696,7938.0
2017-01-04 10:30:00,122.71,122.88,122.68,122.72,6081.0,100.4859,100.6252,100.4614,100.4941,6081.0
2017-01-04 10:35:00,122.71,122.76,122.66,122.72,6727.0,100.4859,100.5269,100.445,100.4941,6727.0
2017-01-04 10:40:00,122.73,122.73,122.67,122.72,4423.0,100.5023,100.5023,100.4532,100.4941,4423.0
2017-01-04 10:45:00,122.73,122.86,122.64,122.68,9594.0,100.5023,100.6088,100.4286,100.4614,9594.0
2017-01-04 10:50:00,122.67,122.82,122.56,122.82,16556.0,100.4532,100.576,100.3631,100.576,16556.0
2017-01-04 10:55:00,122.79,122.84,122.78,122.81,4424.0,100.5515,100.5924,100.5433,100.5678,4424.0
2017-01-04 11:00:00,122.82,122.99,122.8,122.94,12843.0,100.576,100.7152,100.5596,100.6743,12843.0
2017-01-04 11:05:00,122.99,123.09,122.97,123.0,9916.0,100.7152,100.7971,100.6989,100.7234,9916.0
2017-01-04 11:10:00,123.0,123.02,122.91,122.92,1761.0,100.7234,100.7398,100.6497,100.6579,1761.0
2017-01-04 11:15:00,122.92,122.92,122.73,122.74,5903.0,100.6579,100.6579,100.5023,100.5105,5903.0
2017-01-04 11:20:00,122.73,122.83,122.69,122.72,4294.0,100.5023,100.5842,100.4696,100.4941,4294.0
2017-01-04 11:25:00,122.71,122.93,122.71,122.91,6033.0,100.4859,100.6661,100.4859,100.6497,6033.0
2017-01-04 11:30:00,122.92,122.95,122.85,122.91,6682.0,100.6579,100.6825,100.6006,100.6497,6682.0
2017-01-04 11:35:00,122.93,122.98,122.86,122.96,5300.0,100.6661,100.707,100.6088,100.6907,5300.0
2017-01-04 11:40:00,122.96,122.97,122.91,122.94,3611.0,100.6907,100.6989,100.6497,100.6743,3611.0
2017-01-04 11:45:00,122.96,123.0,122.87,122.9,10812.0,100.6907,100.7234,100.617,100.6415,10812.0
2017-01-04 11:50:00,122.88,122.97,122.88,122.89,9728.0,100.6252,100.6989,100.6252,100.6333,9728.0
2017-01-04 11:55:00,122.91,123.1,122.9,122.95,8300.0,100.6497,100.8053,100.6415,100.6825,8300.0
2017-01-04 12:00:00,122.98,123.05,122.98,123.0,8222.0,100.707,100.7644,100.707,100.7234,8222.0
2017-01-04 12:05:00,123.03,123.05,122.94,122.94,10223.0,100.748,100.7644,100.6743,100.6743,10223.0
2017-01-04 12:10:00,122.92,122.94,122.87,122.87,15143.0,100.6579,100.6743,100.617,100.617,15143.0
2017-01-04 12:15:00,122.9,122.9,122.83,122.84,4465.0,100.6415,100.6415,100.5842,100.5924,4465.0
2017-01-04 12:20:00,122.86,123.01,122.86,123.01,12496.0,100.6088,100.7316,100.6088,100.7316,12496.0
2017-01-04 12:25:00,123.03,123.05,122.99,123.03,8411.0,100.748,100.7644,100.7152,100.748,8411.0
2017-01-04 12:30:00,123.02,123.06,123.01,123.01,3989.0,100.7398,100.7726,100.7316,100.7316,3989.0
2017-01-04 12:35:00,123.0,123.01,122.93,122.95,4953.0,100.7234,100.7316,100.6661,100.6825,4953.0
2017-01-04 12:40:00,122.96,123.04,122.95,123.04,4785.0,100.6907,100.7562,100.6825,100.7562,4785.0
2017-01-04 12:45:00,123.03,123.04,122.96,122.96,4955.0,100.748,100.7562,100.6907,100.6907,4955.0
2017-01-04 12:50:00,122.98,123.02,122.96,122.99,2659.0,100.707,100.7398,100.6907,100.7152,2659.0
2017-01-04 12:55:00,123.02,123.13,123.0,123.08,7499.0,100.7398,100.8299,100.7234,100.7889,7499.0
2017-01-04 13:00:00,123.08,123.1,123.02,123.04,8595.0,100.7889,100.8053,100.7398,100.7562,8595.0
2017-01-04 13:05:00,123.03,123.03,122.91,122.93,5729.0,100.748,100.748,100.6497,100.6661,5729.0
2017-01-04 13:10:00,122.95,123.02,122.95,123.01,6868.0,100.6825,100.7398,100.6825,100.7316,6868.0
2017-01-04 13:15:00,123.03,123.04,122.91,122.97,12881.0,100.748,100.7562,100.6497,100.6989,12881.0
2017-01-04 13:20:00,122.94,123.01,122.94,122.99,8535.0,100.6743,100.7316,100.6743,100.7152,8535.0
2017-01-04 13:25:00,122.99,123.03,122.99,123.01,13271.0,100.7152,100.748,100.7152,100.7316,13271.0
2017-01-04 13:30:00,122.98,123.0,122.97,122.98,3066.0,100.707,100.7234,100.6989,100.707,3066.0
2017-01-04 13:35:00,122.97,123.0,122.92,122.97,6668.0,100.6989,100.7234,100.6579,100.6989,6668.0
2017-01-04 13:40:00,122.97,122.98,122.92,122.95,2361.0,100.6989,100.707,100.6579,100.6825,2361.0
2017-01-04 13:45:00,122.95,123.01,122.92,123.01,5254.0,100.6825,100.7316,100.6579,100.7316,5254.0
2017-01-04 13:50:00,123.0,123.02,122.96,123.0,13032.0,100.7234,100.7398,100.6907,100.7234,13032.0
2017-01-04 13:55:00,122.99,122.99,122.94,122.94,3826.0,100.7152,100.7152,100.6743,100.6743,3826.0
2017-01-04 14:00:00,122.94,123.03,122.92,123.01,10024.0,100.6743,100.748,100.6579,100.7316,10024.0
2017-01-04 14:05:00,123.03,123.04,122.97,123.0,6491.0,100.748,100.7562,100.6989,100.7234,6491.0
2017-01-04 14:10:00,123.0,123.13,122.96,123.09,6070.0,100.7234,100.8299,100.6907,100.7971,6070.0
2017-01-04 14:15:00,123.11,123.17,123.11,123.17,3125.0,100.8135,100.8626,100.8135,100.8626,3125.0
2017-01-04 14:20:00,123.19,123.22,122.97,122.98,10366.0,100.879,100.9036,100.6989,100.707,10366.0
2017-01-04 14:25:00,122.96,123.04,122.96,123.01,3810.0,100.6907,100.7562,100.6907,100.7316,3810.0
2017-01-04 14:30:00,123.0,123.07,123.0,123.06,5122.0,100.7234,100.7807,100.7234,100.7726,5122.0
2017-01-04 14:35:00,123.08,123.12,123.06,123.09,4130.0,100.7889,100.8217,100.7726,100.7971,4130.0
2017-01-04 14:40:00,123.13,123.14,123.0,123.07,6477.0,100.8299,100.8381,100.7234,100.7807,6477.0
2017-01-04 14:45:00,123.05,123.08,122.88,122.89,7031.0,100.7644,100.7889,100.6252,100.6333,7031.0
2017-01-04 14:50:00,122.88,122.96,122.88,122.94,10866.0,100.6252,100.6907,100.6252,100.6743,10866.0
2017-01-04 14:55:00,122.95,122.98,122.9,122.92,9145.0,100.6825,100.707,100.6415,100.6579,9145.0
2017-01-04 15:00:00,122.93,123.07,122.93,123.01,9459.0,100.6661,100.7807,100.6661,100.7316,9459.0
2017-01-04 15:05:00,123.02,123.06,123.0,123.05,7392.0,100.7398,100.7726,100.7234,100.7644,7392.0
2017-01-04 15:10:00,123.05,123.05,122.97,123.04,7243.0,100.7644,100.7644,100.6989,100.7562,7243.0
2017-01-04 15:15:00,123.02,123.04,122.97,122.97,9950.0,100.7398,100.7562,100.6989,100.6989,9950.0
2017-01-04 15:20:00,122.97,123.02,122.91,122.97,18250.0,100.6989,100.7398,100.6497,100.6989,18250.0
2017-01-04 15:25:00,122.97,123.0,122.88,122.91,13225.0,100.6989,100.7234,100.6252,100.6497,13225.0
2017-01-04 15:30:00,122.9,122.93,122.84,122.9,16411.0,100.6415,100.6661,100.5924,100.6415,16411.0
2017-01-04 15:35:00,122.9,122.96,122.89,122.93,15260.0,100.6415,100.6907,100.6333,100.6661,15260.0
2017-01-04 15:40:00,122.91,122.99,122.91,122.94,19973.0,100.6497,100.7152,100.6497,100.6743,19973.0
2017-01-04 15:45:00,122.95,123.07,122.93,122.93,23813.0,100.6825,100.7807,100.6661,100.6661,23813.0
2017-01-04 15:50:00,122.94,123.0,122.92,122.96,24172.0,100.6743,100.7234,100.6579,100.6907,24172.0
2017-01-04 15:55:00,122.98,123.01,122.85,122.96,72744.0,100.707,100.7316,100.6006,100.6907,72744.0
2017-01-05 09:30:00,122.95,123.63,122.39,123.07,25057.0,100.6825,101.2393,100.2239,100.7807,25057.0
2017-01-05 09:35:00,123.25,123.41,123.1,123.34,19981.0,100.9281,101.0592,100.8053,101.0018,19981.0
2017-01-05 09:40:00,123.22,123.35,123.11,123.14,18518.0,100.9036,101.01,100.8135,100.8381,18518.0
2017-01-05 09:45:00,123.09,123.33,123.08,123.27,37657.0,100.7971,100.9937,100.7889,100.9445,37657.0
2017-01-05 09:50:00,123.33,123.33,123.02,123.1,15317.0,100.9937,100.9937,100.7398,100.8053,15317.0
2017-01-05 09:55:00,123.08,123.18,122.91,122.91,6137.0,100.7889,100.8708,100.6497,100.6497,6137.0
2017-01-05 10:00:00,122.98,123.1,122.79,122.85,20147.0,100.707,100.8053,100.5515,100.6006,20147.0
2017-01-05 10:05:00,122.86,123.22,122.84,123.14,22520.0,100.6088,100.9036,100.5924,100.8381,22520.0
2017-01-05 10:10:00,123.13,123.14,123.02,123.02,5498.0,100.8299,100.8381,100.7398,100.7398,5498.0
2017-01-05 10:15:00,123.05,123.09,122.85,122.86,7700.0,100.7644,100.7971,100.6006,100.6088,7700.0
2017-01-05 10:20:00,122.83,122.84,122.76,122.81,11099.0,100.5842,100.5924,100.5269,100.5678,11099.0
2017-01-05 10:25:00,122.81,123.06,122.8,123.05,24279.0,100.5678,100.7726,100.5596,100.7644,24279.0
2017-01-05 10:30:00,123.06,123.06,122.69,122.73,7602.0,100.7726,100.7726,100.4696,100.5023,7602.0
2017-01-05 10:35:00,122.77,122.87,122.75,122.8,3892.0,100.5351,100.617,100.5187,100.5596,3892.0
2017-01-05 10:40:00,122.82,122.82,122.68,122.74,4713.0,100.576,100.576,100.4614,100.5105,4713.0
2017-01-05 10:45:00,122.79,122.79,122.69,122.69,4976.0,100.5515,100.5515,100.4696,100.4696,4976.0
2017-01-05 10:50:00,122.69,122.8,122.59,122.8,13679.0,100.4696,100.5596,100.3877,100.5596,13679.0
2017-01-05 10:55:00,122.79,122.89,122.72,122.81,8941.0,100.5515,100.6333,100.4941,100.5678,8941.0
2017-01-05 11:00:00,122.76,122.84,122.76,122.79,6588.0,100.5269,100.5924,100.5269,100.5515,6588.0
2017-01-05 11:05:00,122.77,122.78,122.36,122.46,8175.0,100.5351,100.5433,100.1993,100.2812,8175.0
2017-01-05 11:10:00,122.42,122.46,122.21,122.25,8119.0,100.2485,100.2812,100.0765,100.1093,8119.0
2017-01-05 11:15:00,122.26,122.28,122.15,122.26,6962.0,100.1174,100.1338,100.0274,100.1174,6962.0
2017-01-05 11:20:00,122.25,122.25,122.02,122.09,4803.0,100.1093,100.1093,99.9209,99.9782,4803.0
2017-01-05 11:25:00,122.05,122.09,121.96,122.04,10322.0,99.9455,99.9782,99.8718,99.9373,10322.0
2017-01-05 11:30:00,122.01,122.05,121.9,121.93,4209.0,99.9127,99.9455,99.8226,99.8472,4209.0
2017-01-05 11:35:00,121.86,121.89,121.68,121.68,4889.0,99.7899,99.8145,99.6425,99.6425,4889.0
2017-01-05 11:40:00,121.69,121.73,121.36,121.42,14803.0,99.6507,99.6834,99.3804,99.4296,14803.0
2017-01-05 11:45:00,121.38,121.44,121.25,121.38,21690.0,99.3968,99.446,99.2904,99.3968,21690.0
2017-01-05 11:50:00,121.37,121.41,121.11,121.11,9176.0,99.3886,99.4214,99.1757,99.1757,9176.0
2017-01-05 11:55:00,121.15,121.15,120.91,120.98,32190.0,99.2085,99.2085,99.0119,99.0693,32190.0
2017-01-05 12:00:00,120.97,121.05,120.95,121.03,18251.0,99.0611,99.1266,99.0447,99.1102,18251.0
2017-01-05 12:05:00,121.0,121.0,120.7,120.7,12041.0,99.0856,99.0856,98.84,98.84,12041.0
2017-01-05 12:10:00,120.76,121.08,120.72,121.08,16369.0,98.8891,99.1511,98.8563,99.1511,16369.0
2017-01-05 12:15:00,121.1,121.42,121.07,121.41,32533.0,99.1675,99.4296,99.143,99.4214,32533.0
2017-01-05 12:20:00,121.39,121.39,121.25,121.32,8843.0,99.405,99.405,99.2904,99.3477,8843.0
2017-01-05 12:25:00,121.31,121.34,121.24,121.28,26341.0,99.3395,99.3641,99.2822,99.3149,26341.0
2017-01-05 12:30:00,121.3,121.3,121.2,121.22,4441.0,99.3313,99.3313,99.2494,99.2658,4441.0
2017-01-05 12:35:00,121.22,121.22,121.14,121.21,8787.0,99.2658,99.2658,99.2003,99.2576,8787.0
2017-01-05 12:40:00,121.23,121.26,121.17,121.23,7153.0,99.274,99.2986,99.2248,99.274,7153.0
2017-01-05 12:45:00,121.22,121.23,121.14,121.14,4351.0,99.2658,99.274,99.2003,99.2003,4351.0
2017-01-05 12:50:00,121.17,121.31,121.15,121.23,5680.0,99.2248,99.3395,99.2085,99.274,5680.0
2017-01-05 12:55:00,121.27,121.27,121.17,121.17,1839.0,99.3067,99.3067,99.2248,99.2248,1839.0
2017-01-05 13:00:00,121.17,121.19,121.1,121.14,1881.0,99.2248,99.2412,99.1675,99.2003,1881.0
2017-01-05 13:05:00,121.11,121.32,121.04,121.29,16017.0,99.1757,99.3477,99.1184,99.3231,16017.0
2017-01-05 13:10:00,121.28,121.33,121.27,121.31,12184.0,99.3149,99.3559,99.3067,99.3395,12184.0
2017-01-05 13:15:00,121.3,121.36,121.26,121.3,10551.0,99.3313,99.3804,99.2986,99.3313,10551.0
2017-01-05 13:20:00,121.28,121.34,121.28,121.3,4969.0,99.3149,99.3641,99.3149,99.3313,4969.0
2017-01-05 13:25:00,121.31,121.32,121.27,121.3,6407.0,99.3395,99.3477,99.3067,99.3313,6407.0
2017-01-05 13:30:00,121.3,121.37,121.27,121.36,6924.0,99.3313,99.3886,99.3067,99.3804,6924.0
2017-01-05 13:35:00,121.38,121.55,121.34,121.43,17917.0,99.3968,99.536,99.3641,99.4378,17917.0
2017-01-05 13:40:00,121.39,121.47,121.39,121.46,2432.0,99.405,99.4705,99.405,99.4623,2432.0
2017-01-05 13:45:00,121.46,121.49,121.4,121.44,9623.0,99.4623,99.4869,99.4132,99.446,9623.0
2017-01-05 13:50:00,121.41,121.44,121.37,121.4,6114.0,99.4214,99.446,99.3886,99.4132,6114.0
2017-01-05 13:55:00,121.41,121.57,121.39,121.5,66106.0,99.4214,99.5524,99.405,99.4951,66106.0
2017-01-05 14:00:00,121.52,121.7,121.52,121.7,9319.0,99.5115,99.6589,99.5115,99.6589,9319.0
2017-01-05 14:05:00,121.72,121.73,121.53,121.55,20357.0,99.6752,99.6834,99.5197,99.536,20357.0
2017-01-05 14:10:00,121.57,121.63,121.47,121.54,19587.0,99.5524,99.6015,99.4705,99.5278,19587.0
2017-01-05 14:15:00,121.55,121.63,121.51,121.6,28479.0,99.536,99.6015,99.5033,99.577,28479.0
2017-01-05 14:20:00,121.6,121.65,121.59,121.6,3969.0,99.577,99.6179,99.5688,99.577,3969.0
2017-01-05 14:25:00,121.61,121.65,121.6,121.6,7418.0,99.5852,99.6179,99.577,99.577,7418.0
2017-01-05 14:30:00,121.61,121.61,121.42,121.46,12482.0,99.5852,99.5852,99.4296,99.4623,12482.0
2017-01-05 14:35:00,121.47,121.5,121.41,121.47,4754.0,99.4705,99.4951,99.4214,99.4705,4754.0
2017-01-05 14:40:00,121.45,121.47,121.36,121.37,4376.0,99.4541,99.4705,99.3804,99.3886,4376.0
2017-01-05 14:45:00,121.38,121.38,121.18,121.23,10856.0,99.3968,99.3968,99.233,99.274,10856.0
2017-01-05 14:50:00,121.23,121.33,121.22,121.29,8303.0,99.274,99.3559,99.2658,99.3231,8303.0
2017-01-05 14:55:00,121.34,121.34,121.24,121.25,8286.0,99.3641,99.3641,99.2822,99.2904,8286.0
2017-01-05 15:00:00,121.26,121.49,121.26,121.45,18010.0,99.2986,99.4869,99.2986,99.4541,18010.0
2017-01-05 15:05:00,121.43,121.54,121.39,121.49,16885.0,99.4378,99.5278,99.405,99.4869,16885.0
2017-01-05 15:10:00,121.51,121.57,121.49,121.57,10315.0,99.5033,99.5524,99.4869,99.5524,10315.0
2017-01-05 15:15:00,121.57,121.63,121.49,121.49,26542.0,99.5524,99.6015,99.4869,99.4869,26542.0
2017-01-05 15:20:00,121.49,121.56,121.47,121.55,12133.0,99.4869,99.5442,99.4705,99.536,12133.0
2017-01-05 15:25:00,121.58,121.6,121.53,121.53,16417.0,99.5606,99.577,99.5197,99.5197,16417.0
2017-01-05 15:30:00,121.53,121.57,121.46,121.48,23095.0,99.5197,99.5524,99.4623,99.4787,23095.0
2017-01-05 15:35:00,121.48,121.5,121.45,121.48,21161.0,99.4787,99.4951,99.4541,99.4787,21161.0
2017-01-05 15:40:00,121.46,121.5,121.46,121.49,17502.0,99.4623,99.4951,99.4623,99.4869,17502.0
2017-01-05 15:45:00,121.47,121.53,121.46,121.49,20338.0,99.4705,99.5197,99.4623,99.4869,20338.0
2017-01-05 15:50:00,121.5,121.52,121.46,121.49,25381.0,99.4951,99.5115,99.4623,99.4869,25381.0
2017-01-05 15:55:00,121.48,121.67,121.48,121.62,61631.0,99.4787,99.6343,99.4787,99.5934,61631.0
2017-01-06 09:30:00,121.91,121.99,121.62,121.78,21623.0,99.8308,99.8963,99.5934,99.7244,21623.0
2017-01-06 09:35:00,121.8,121.87,121.4,121.87,12835.0,99.7408,99.7981,99.4132,99.7981,12835.0
2017-01-06 09:40:00,121.81,121.92,121.7,121.76,4823.0,99.7489,99.839,99.6589,99.708,4823.0
2017-01-06 09:45:00,121.87,121.95,121.75,121.81,19981.0,99.7981,99.8636,99.6998,99.7489,19981.0
2017-01-06 09:50:00,121.98,122.22,121.93,122.19,11372.0,99.8882,100.0847,99.8472,100.0601,11372.0
2017-01-06 09:55:00,122.24,122.5,122.16,122.39,15373.0,100.1011,100.314,100.0356,100.2239,15373.0
2017-01-06 10:00:00,122.34,122.34,122.12,122.22,10164.0,100.183,100.183,100.0028,100.0847,10164.0
2017-01-06 10:05:00,122.28,122.38,122.22,122.31,6508.0,100.1338,100.2157,100.0847,100.1584,6508.0
2017-01-06 10:10:00,122.31,122.36,122.19,122.19,16989.0,100.1584,100.1993,100.0601,100.0601,16989.0
2017-01-06 10:15:00,122.2,122.3,122.19,122.26,5393.0,100.0683,100.1502,100.0601,100.1174,5393.0
2017-01-06 10:20:00,122.3,122.39,122.23,122.23,14075.0,100.1502,100.2239,100.0929,100.0929,14075.0
2017-01-06 10:25:00,122.23,122.28,122.14,122.19,5958.0,100.0929,100.1338,100.0192,100.0601,5958.0
2017-01-06 10:30:00,122.21,122.24,122.13,122.22,6500.0,100.0765,100.1011,100.011,100.0847,6500.0
2017-01-06 10:35:00,122.21,122.21,122.12,122.19,7944.0,100.0765,100.0765,100.0028,100.0601,7944.0
2017-01-06 10:40:00,122.17,122.34,122.17,122.29,7188.0,100.0437,100.183,100.0437,100.142,7188.0
2017-01-06 10:45:00,122.29,122.41,122.29,122.39,7300.0,100.142,100.2403,100.142,100.2239,7300.0
2017-01-06 10:50:00,122.34,122.41,122.17,122.41,4736.0,100.183,100.2403,100.0437,100.2403,4736.0
2017-01-06 10:55:00,122.38,122.41,122.3,122.32,8479.0,100.2157,100.2403,100.1502,100.1666,8479.0
2017-01-06 11:00:00,122.33,122.37,122.33,122.36,2331.0,100.1748,100.2075,100.1748,100.1993,2331.0
2017-01-06 11:05:00,122.36,122.58,122.35,122.57,40588.0,100.1993,100.3795,100.1911,100.3713,40588.0
2017-01-06 11:10:00,122.59,122.64,122.56,122.58,9592.0,100.3877,100.4286,100.3631,100.3795,9592.0
2017-01-06 11:15:00,122.64,122.76,122.61,122.72,11731.0,100.4286,100.5269,100.4041,100.4941,11731.0
2017-01-06 11:20:00,122.71,122.84,122.71,122.84,3542.0,100.4859,100.5924,100.4859,100.5924,3542.0
2017-01-06 11:25:00,122.85,122.91,122.8,122.82,5914.0,100.6006,100.6497,100.5596,100.576,5914.0
2017-01-06 11:30:00,122.88,122.95,122.83,122.87,11560.0,100.6252,100.6825,100.5842,100.617,11560.0
2017-01-06 11:35:00,122.85,122.87,122.74,122.77,7096.0,100.6006,100.617,100.5105,100.5351,7096.0
2017-01-06 11:40:00,122.81,122.89,122.81,122.89,4500.0,100.5678,100.6333,100.5678,100.6333,4500.0
2017-01-06 11:45:00,122.91,122.96,122.89,122.93,3000.0,100.6497,100.6907,100.6333,100.6661,3000.0
2017-01-06 11:50:00,122.97,122.97,122.87,122.87,4207.0,100.6989,100.6989,100.617,100.617,4207.0
2017-01-06 11:55:00,122.86,123.05,122.86,122.96,12557.0,100.6088,100.7644,100.6088,100.6907,12557.0
2017-01-06 12:00:00,122.94,122.95,122.88,122.88,3659.0,100.6743,100.6825,100.6252,100.6252,3659.0
2017-01-06 12:05:00,122.88,123.0,122.87,123.0,3575.0,100.6252,100.7234,100.617,100.7234,3575.0
2017-01-06 12:10:00,123.0,123.02,122.97,122.97,3287.0,100.7234,100.7398,100.6989,100.6989,3287.0
2017-01-06 12:15:00,123.02,123.05,122.97,123.05,4670.0,100.7398,100.7644,100.6989,100.7644,4670.0
2017-01-06 12:20:00,123.06,123.1,123.04,123.04,2900.0,100.7726,100.8053,100.7562,100.7562,2900.0
2017-01-06 12:25:00,123.02,123.04,122.96,122.96,2995.0,100.7398,100.7562,100.6907,100.6907,2995.0
2017-01-06 12:30:00,123.0,123.1,122.99,123.1,5047.0,100.7234,100.8053,100.7152,100.8053,5047.0
2017-01-06 12:35:00,123.12,123.16,123.09,123.09,800.0,100.8217,100.8544,100.7971,100.7971,800.0
2017-01-06 12:40:00,123.09,123.21,123.07,123.15,7187.0,100.7971,100.8954,100.7807,100.8463,7187.0
2017-01-06 12:45:00,123.12,123.17,123.12,123.14,1747.0,100.8217,100.8626,100.8217,100.8381,1747.0
2017-01-06 12:50:00,123.16,123.16,123.06,123.08,1835.0,100.8544,100.8544,100.7726,100.7889,1835.0
2017-01-06 12:55:00,123.09,123.1,123.04,123.1,3088.0,100.7971,100.8053,100.7562,100.8053,3088.0
2017-01-06 13:00:00,123.12,123.15,123.07,123.09,4030.0,100.8217,100.8463,100.7807,100.7971,4030.0
2017-01-06 13:05:00,123.08,123.1,123.05,123.07,1914.0,100.7889,100.8053,100.7644,100.7807,1914.0
2017-01-06 13:10:00,123.03,123.07,123.03,123.06,3070.0,100.748,100.7807,100.748,100.7726,3070.0
2017-01-06 13:15:00,123.07,123.09,123.05,123.05,2510.0,100.7807,100.7971,100.7644,100.7644,2510.0
2017-01-06 13:20:00,123.08,123.12,123.05,123.05,4431.0,100.7889,100.8217,100.7644,100.7644,4431.0
2017-01-06 13:25:00,123.04,123.05,122.9,122.9,5807.0,100.7562,100.7644,100.6415,100.6415,5807.0
2017-01-06 13:30:00,122.9,123.0,122.89,122.95,5410.0,100.6415,100.7234,100.6333,100.6825,5410.0
2017-01-06 13:35:00,122.93,123.01,122.92,123.01,4745.0,100.6661,100.7316,100.6579,100.7316,4745.0
2017-01-06 13:40:00,123.02,123.08,123.02,123.07,2747.0,100.7398,100.7889,100.7398,100.7807,2747.0
2017-01-06 13:45:00,123.06,123.07,123.03,123.05,4374.0,100.7726,100.7807,100.748,100.7644,4374.0
2017-01-06 13:50:00,123.04,123.06,123.01,123.03,4112.0,100.7562,100.7726,100.7316,100.748,4112.0
2017-01-06 13:55:00,123.05,123.05,122.98,122.98,3708.0,100.7644,100.7644,100.707,100.707,3708.0
2017-01-06 14:00:00,122.98,123.06,122.98,123.05,7166.0,100.707,100.7726,100.707,100.7644,7166.0
2017-01-06 14:05:00,123.05,123.12,123.04,123.05,4223.0,100.7644,100.8217,100.7562,100.7644,4223.0
2017-01-06 14:10:00,123.07,123.15,123.05,123.1,10206.0,100.7807,100.8463,100.7644,100.8053,10206.0
2017-01-06 14:15:00,123.1,123.14,123.08,123.1,6142.0,100.8053,100.8381,100.7889,100.8053,6142.0
2017-01-06 14:20:00,123.09,123.12,123.03,123.06,8330.0,100.7971,100.8217,100.748,100.7726,8330.0
2017-01-06 14:25:00,123.03,123.03,122.82,122.95,11970.0,100.748,100.748,100.576,100.6825,11970.0
2017-01-06 14:30:00,122.95,123.0,122.88,123.0,10753.0,100.6825,100.7234,100.6252,100.7234,10753.0
2017-01-06 14:35:00,123.0,123.0,122.92,122.93,5350.0,100.7234,100.7234,100.6579,100.6661,5350.0
2017-01-06 14:40:00,122.92,123.0,122.88,123.0,8578.0,100.6579,100.7234,100.6252,100.7234,8578.0
2017-01-06 14:45:00,123.0,123.04,122.92,122.96,5148.0,100.7234,100.7562,100.6579,100.6907,5148.0
2017-01-06 14:50:00,122.94,123.0,122.92,123.0,7532.0,100.6743,100.7234,100.6579,100.7234,7532.0
2017-01-06 14:55:00,122.98,123.0,122.96,122.99,6181.0,100.707,100.7234,100.6907,100.7152,6181.0
2017-01-06 15:00:00,122.99,123.06,122.96,123.0,9925.0,100.7152,100.7726,100.6907,100.7234,9925.0
2017-01-06 15:05:00,122.99,123.05,122.99,123.0,13654.0,100.7152,100.7644,100.7152,100.7234,13654.0
2017-01-06 15:10:00,123.01,123.03,122.98,123.01,8843.0,100.7316,100.748,100.707,100.7316,8843.0
2017-01-06 15:15:00,123.01,123.01,122.96,122.98,7258.0,100.7316,100.7316,100.6907,100.707,7258.0
2017-01-06 15:20:00,122.95,122.95,122.89,122.92,7040.0,100.6825,100.6825,100.6333,100.6579,7040.0
2017-01-06 15:25:00,122.92,122.92,122.85,122.88,8648.0,100.6579,100.6579,100.6006,100.6252,8648.0
2017-01-06 15:30:00,122.86,122.96,122.86,122.94,11548.0,100.6088,100.6907,100.6088,100.6743,11548.0
2017-01-06 15:35:00,122.93,122.93,122.85,122.9,14728.0,100.6661,100.6661,100.6006,100.6415,14728.0
2017-01-06 15:40:00,122.91,122.98,122.89,122.93,18910.0,100.6497,100.707,100.6333,100.6661,18910.0
2017-01-06 15:45:00,122.94,123.02,122.94,122.99,19729.0,100.6743,100.7398,100.6743,100.7152,19729.0
2017-01-06 15:50:00,122.97,123.0,122.94,122.96,14481.0,100.6989,100.7234,100.6743,100.6907,14481.0
2017-01-06 15:55:00,122.97,122.99,122.84,122.89,47529.0,100.6989,100.7152,100.5924,100.6333,47529.0
2017-01-09 09:30:00,122.68,122.89,122.2,122.34,14585.0,100.4614,100.6333,100.0683,100.183,14585.0
2017-01-09 09:35:00,122.46,122.57,122.38,122.57,6815.0,100.2812,100.3713,100.2157,100.3713,6815.0
2017-01-09 09:40:00,122.58,122.84,122.52,122.52,6400.0,100.3795,100.5924,100.3304,100.3304,6400.0
2017-01-09 09:45:00,122.47,122.71,122.23,122.64,6300.0,100.2894,100.4859,100.0929,100.4286,6300.0
2017-01-09 09:50:00,122.66,122.83,122.61,122.71,4045.0,100.445,100.5842,100.4041,100.4859,4045.0
2017-01-09 09:55:00,122.63,122.72,122.52,122.61,3734.0,100.4204,100.4941,100.3304,100.4041,3734.0
2017-01-09 10:00:00,122.69,122.7,122.44,122.54,4515.0,100.4696,100.4778,100.2648,100.3467,4515.0
2017-01-09 10:05:00,122.48,122.52,122.34,122.45,8040.0,100.2976,100.3304,100.183,100.273,8040.0
2017-01-09 10:10:00,122.37,122.51,122.34,122.38,7571.0,100.2075,100.3222,100.183,100.2157,7571.0
2017-01-09 10:15:00,122.38,122.6,122.37,122.5,7652.0,100.2157,100.3959,100.2075,100.314,7652.0
2017-01-09 10:20:00,122.55,122.6,122.46,122.49,5618.0,100.3549,100.3959,100.2812,100.3058,5618.0
2017-01-09 10:25:00,122.5,122.5,122.31,122.35,2951.0,100.314,100.314,100.1584,100.1911,2951.0
2017-01-09 10:30:00,122.3,122.51,122.23,122.51,8794.0,100.1502,100.3222,100.0929,100.3222,8794.0
2017-01-09 10:35:00,122.56,122.56,122.41,122.45,10805.0,100.3631,100.3631,100.2403,100.273,10805.0
2017-01-09 10:40:00,122.41,122.42,122.35,122.4,2957.0,100.2403,100.2485,100.1911,100.2321,2957.0
2017-01-09 10:45:00,122.37,122.53,122.32,122.5,18142.0,100.2075,100.3385,100.1666,100.314,18142.0
2017-01-09 10:50:00,122.66,122.91,122.52,122.87,44067.0,100.445,100.6497,100.3304,100.617,44067.0
2017-01-09 10:55:00,122.87,122.94,122.83,122.83,20196.0,100.617,100.6743,100.5842,100.5842,20196.0
2017-01-09 11:00:00,122.83,122.83,122.67,122.74,5084.0,100.5842,100.5842,100.4532,100.5105,5084.0
2017-01-09 11:05:00,122.7,122.82,122.7,122.77,20045.0,100.4778,100.576,100.4778,100.5351,20045.0
2017-01-09 11:10:00,122.77,122.9,122.77,122.87,7652.0,100.5351,100.6415,100.5351,100.617,7652.0
2017-01-09 11:15:00,122.89,122.89,122.74,122.86,9000.0,100.6333,100.6333,100.5105,100.6088,9000.0
2017-01-09 11:20:00,122.91,123.09,122.82,123.09,49134.0,100.6497,100.7971,100.576,100.7971,49134.0
2017-01-09 11:25:00,123.1,123.17,123.01,123.15,21622.0,100.8053,100.8626,100.7316,100.8463,21622.0
2017-01-09 11:30:00,123.12,123.12,122.96,123.09,18105.0,100.8217,100.8217,100.6907,100.7971,18105.0
2017-01-09 11:35:00,123.09,123.11,122.91,123.0,6544.0,100.7971,100.8135,100.6497,100.7234,6544.0
2017-01-09 11:40:00,123.01,123.11,122.99,123.06,4945.0,100.7316,100.8135,100.7152,100.7726,4945.0
2017-01-09 11:45:00,123.04,123.18,123.01,123.18,8157.0,100.7562,100.8708,100.7316,100.8708,8157.0
2017-01-09 11:50:00,123.16,123.23,123.13,123.18,7385.0,100.8544,100.9118,100.8299,100.8708,7385.0
2017-01-09 11:55:00,123.18,123.21,123.12,123.15,5942.0,100.8708,100.8954,100.8217,100.8463,5942.0
2017-01-09 12:00:00,123.16,123.2,123.0,123.01,12755.0,100.8544,100.8872,100.7234,100.7316,12755.0
2017-01-09 12:05:00,123.02,123.12,123.02,123.08,3304.0,100.7398,100.8217,100.7398,100.7889,3304.0
2017-01-09 12:10:00,123.1,123.19,123.09,123.09,3541.0,100.8053,100.879,100.7971,100.7971,3541.0
2017-01-09 12:15:00,123.12,123.13,123.0,123.0,2296.0,100.8217,100.8299,100.7234,100.7234,2296.0
2017-01-09 12:20:00,123.0,123.02,122.88,122.88,2801.0,100.7234,100.7398,100.6252,100.6252,2801.0
2017-01-09 12:25:00,122.88,122.95,122.87,122.94,3211.0,100.6252,100.6825,100.617,100.6743,3211.0
2017-01-09 12:30:00,122.97,122.97,122.88,122.88,4403.0,100.6989,100.6989,100.6252,100.6252,4403.0
2017-01-09 12:35:00,122.88,122.93,122.85,122.9,6155.0,100.6252,100.6661,100.6006,100.6415,6155.0
2017-01-09 12:40:00,122.91,122.96,122.91,122.93,5821.0,100.6497,100.6907,100.6497,100.6661,5821.0
2017-01-09 12:45:00,122.9,122.91,122.87,122.87,4701.0,100.6415,100.6497,100.617,100.617,4701.0
2017-01-09 12:50:00,122.87,122.96,122.87,122.95,4258.0,100.617,100.6907,100.617,100.6825,4258.0
2017-01-09 12:55:00,122.97,123.06,122.91,122.96,6332.0,100.6989,100.7726,100.6497,100.6907,6332.0
2017-01-09 13:00:00,122.92,122.95,122.85,122.85,3311.0,100.6579,100.6825,100.6006,100.6006,3311.0
2017-01-09 13:05:00,122.85,122.85,122.82,122.82,1400.0,100.6006,100.6006,100.576,100.576,1400.0
2017-01-09 13:10:00,122.8,122.82,122.74,122.74,2838.0,100.5596,100.576,100.5105,100.5105,2838.0
2017-01-09 13:15:00,122.74,122.75,122.69,122.71,7244.0,100.5105,100.5187,100.4696,100.4859,7244.0
2017-01-09 13:20:00,122.73,122.75,122.68,122.71,3962.0,100.5023,100.5187,100.4614,100.4859,3962.0
2017-01-09 13:25:00,122.68,122.68,122.52,122.52,6266.0,100.4614,100.4614,100.3304,100.3304,6266.0
2017-01-09 13:30:00,122.52,122.65,122.52,122.63,3836.0,100.3304,100.4368,100.3304,100.4204,3836.0
2017-01-09 13:35:00,122.63,122.71,122.61,122.71,4654.0,100.4204,100.4859,100.4041,100.4859,4654.0
2017-01-09 13:40:00,122.74,122.81,122.71,122.81,4012.0,100.5105,100.5678,100.4859,100.5678,4012.0
2017-01-09 13:45:00,122.81,122.84,122.77,122.84,3294.0,100.5678,100.5924,100.5351,100.5924,3294.0
2017-01-09 13:50:00,122.83,122.85,122.74,122.74,7372.0,100.5842,100.6006,100.5105,100.5105,7372.0
2017-01-09 13:55:00,122.74,122.84,122.73,122.84,2920.0,100.5105,100.5924,100.5023,100.5924,2920.0
2017-01-09 14:00:00,122.81,122.84,122.78,122.8,5709.0,100.5678,100.5924,100.5433,100.5596,5709.0
2017-01-09 14:05:00,122.8,122.81,122.69,122.69,5732.0,100.5596,100.5678,100.4696,100.4696,5732.0
2017-01-09 14:10:00,122.7,122.7,122.57,122.58,3260.0,100.4778,100.4778,100.3713,100.3795,3260.0
2017-01-09 14:15:00,122.59,122.6,122.55,122.6,3993.0,100.3877,100.3959,100.3549,100.3959,3993.0
2017-01-09 14:20:00,122.6,122.6,122.46,122.49,5279.0,100.3959,100.3959,100.2812,100.3058,5279.0
2017-01-09 14:25:00,122.47,122.6,122.47,122.6,4811.0,100.2894,100.3959,100.2894,100.3959,4811.0
2017-01-09 14:30:00,122.61,122.61,122.52,122.52,3950.0,100.4041,100.4041,100.3304,100.3304,3950.0
2017-01-09 14:35:00,122.5,122.58,122.49,122.49,9279.0,100.314,100.3795,100.3058,100.3058,9279.0
2017-01-09 14:40:00,122.49,122.5,122.4,122.4,7921.0,100.3058,100.314,100.2321,100.2321,7921.0
2017-01-09 14:45:00,122.41,122.47,122.34,122.34,9667.0,100.2403,100.2894,100.183,100.183,9667.0
2017-01-09 14:50:00,122.34,122.38,122.31,122.33,9008.0,100.183,100.2157,100.1584,100.1748,9008.0
2017-01-09 14:55:00,122.31,122.31,122.24,122.31,7710.0,100.1584,100.1584,100.1011,100.1584,7710.0
2017-01-09 15:00:00,122.3,122.37,122.3,122.32,6903.0,100.1502,100.2075,100.1502,100.1666,6903.0
2017-01-09 15:05:00,122.32,122.35,122.29,122.34,6751.0,100.1666,100.1911,100.142,100.183,6751.0
2017-01-09 15:10:00,122.33,122.34,122.26,122.29,8532.0,100.1748,100.183,100.1174,100.142,8532.0
2017-01-09 15:15:00,122.27,122.27,122.19,122.27,5875.0,100.1256,100.1256,100.0601,100.1256,5875.0
2017-01-09 15:20:00,122.27,122.27,122.24,122.24,8100.0,100.1256,100.1256,100.1011,100.1011,8100.0
2017-01-09 15:25:00,122.24,122.4,122.23,122.37,13129.0,100.1011,100.2321,100.0929,100.2075,13129.0
2017-01-09 15:30:00,122.38,122.38,122.27,122.3,14694.0,100.2157,100.2157,100.1256,100.1502,14694.0
2017-01-09 15:35:00,122.3,122.37,122.28,122.37,15951.0,100.1502,100.2075,100.1338,100.2075,15951.0
2017-01-09 15:40:00,122.35,122.42,122.34,122.39,14981.0,100.1911,100.2485,100.183,100.2239,14981.0
2017-01-09 15:45:00,122.39,122.4,122.31,122.34,12928.0,100.2239,100.2321,100.1584,100.183,12928.0
2017-01-09 15:50:00,122.33,122.37,122.32,122.33,12319.0,100.1748,100.2075,100.1666,100.1748,12319.0
2017-01-09 15:55:00,122.33,122.35,122.25,122.29,29469.0,100.1748,100.1911,100.1093,100.142,29469.0
2017-01-10 09:30:00,122.36,122.36,122.01,122.02,14840.0,100.1993,100.1993,99.9127,99.9209,14840.0
2017-01-10 09:35:00,122.25,122.66,122.25,122.61,3634.0,100.1093,100.445,100.1093,100.4041,3634.0
2017-01-10 09:40:00,122.66,122.9,122.56,122.67,10239.0,100.445,100.6415,100.3631,100.4532,10239.0
2017-01-10 09:45:00,122.73,122.75,122.55,122.61,4772.0,100.5023,100.5187,100.3549,100.4041,4772.0
2017-01-10 09:50:00,122.69,122.86,122.48,122.57,11228.0,100.4696,100.6088,100.2976,100.3713,11228.0
2017-01-10 09:55:00,122.62,122.72,122.43,122.67,5098.0,100.4122,100.4941,100.2567,100.4532,5098.0
2017-01-10 10:00:00,122.66,122.75,122.49,122.5,7465.0,100.445,100.5187,100.3058,100.314,7465.0
2017-01-10 10:05:00,122.44,122.55,122.41,122.51,11288.0,100.2648,100.3549,100.2403,100.3222,11288.0
2017-01-10 10:10:00,122.48,122.55,122.39,122.5,9573.0,100.2976,100.3549,100.2239,100.314,9573.0
2017-01-10 10:15:00,122.49,122.58,122.49,122.52,9141.0,100.3058,100.3795,100.3058,100.3304,9141.0
2017-01-10 10:20:00,122.5,122.61,122.45,122.48,20711.0,100.314,100.4041,100.273,100.2976,20711.0
2017-01-10 10:25:00,122.48,122.54,122.37,122.53,20173.0,100.2976,100.3467,100.2075,100.3385,20173.0
2017-01-10 10:30:00,122.52,122.65,122.48,122.6,25826.0,100.3304,100.4368,100.2976,100.3959,25826.0
2017-01-10 10:35:00,122.61,122.61,122.37,122.37,11534.0,100.4041,100.4041,100.2075,100.2075,11534.0
2017-01-10 10:40:00,122.38,122.38,122.23,122.34,15259.0,100.2157,100.2157,100.0929,100.183,15259.0
2017-01-10 10:45:00,122.35,122.5,122.34,122.37,12489.0,100.1911,100.314,100.183,100.2075,12489.0
2017-01-10 10:50:00,122.38,122.48,122.36,122.37,15916.0,100.2157,100.2976,100.1993,100.2075,15916.0
2017-01-10 10:55:00,122.37,122.47,122.3,122.31,7547.0,100.2075,100.2894,100.1502,100.1584,7547.0
2017-01-10 11:00:00,122.32,122.45,122.3,122.45,14976.0,100.1666,100.273,100.1502,100.273,14976.0
2017-01-10 11:05:00,122.49,122.55,122.4,122.45,16597.0,100.3058,100.3549,100.2321,100.273,16597.0
2017-01-10 11:10:00,122.43,122.45,122.36,122.43,18144.0,100.2567,100.273,100.1993,100.2567,18144.0
2017-01-10 11:15:00,122.43,122.51,122.42,122.49,44438.0,100.2567,100.3222,100.2485,100.3058,44438.0
2017-01-10 11:20:00,122.49,122.62,122.49,122.6,9627.0,100.3058,100.4122,100.3058,100.3959,9627.0
2017-01-10 11:25:00,122.66,122.67,122.46,122.5,34795.0,100.445,100.4532,100.2812,100.314,34795.0
2017-01-10 11:30:00,122.52,122.61,122.47,122.5,9602.0,100.3304,100.4041,100.2894,100.314,9602.0
2017-01-10 11:35:00,122.55,122.63,122.55,122.58,7065.0,100.3549,100.4204,100.3549,100.3795,7065.0
2017-01-10 11:40:00,122.6,122.6,122.5,122.57,11735.0,100.3959,100.3959,100.314,100.3713,11735.0
2017-01-10 11:45:00,122.58,122.63,122.57,122.63,11531.0,100.3795,100.4204,100.3713,100.4204,11531.0
2017-01-10 11:50:00,122.62,122.64,122.6,122.61,14396.0,100.4122,100.4286,100.3959,100.4041,14396.0
2017-01-10 11:55:00,122.61,122.66,122.59,122.6,9057.0,100.4041,100.445,100.3877,100.3959,9057.0
2017-01-10 12:00:00,122.59,122.62,122.55,122.62,5726.0,100.3877,100.4122,100.3549,100.4122,5726.0
2017-01-10 12:05:00,122.58,122.65,122.58,122.62,6072.0,100.3795,100.4368,100.3795,100.4122,6072.0
2017-01-10 12:10:00,122.64,122.66,122.59,122.59,10421.0,100.4286,100.445,100.3877,100.3877,10421.0
2017-01-10 12:15:00,122.58,122.62,122.54,122.54,8167.0,100.3795,100.4122,100.3467,100.3467,8167.0
2017-01-10 12:20:00,122.54,122.67,122.53,122.6,16249.0,100.3467,100.4532,100.3385,100.3959,16249.0
2017-01-10 12:25:00,122.6,122.65,122.6,122.63,5127.0,100.3959,100.4368,100.3959,100.4204,5127.0
2017-01-10 12:30:00,122.63,122.66,122.62,122.64,5019.0,100.4204,100.445,100.4122,100.4286,5019.0
2017-01-10 12:35:00,122.64,122.67,122.61,122.64,5800.0,100.4286,100.4532,100.4041,100.4286,5800.0
2017-01-10 12:40:00,122.61,122.64,122.57,122.6,3549.0,100.4041,100.4286,100.3713,100.3959,3549.0
2017-01-10 12:45:00,122.63,122.63,122.56,122.62,13959.0,100.4204,100.4204,100.3631,100.4122,13959.0
2017-01-10 12:50:00,122.62,122.63,122.46,122.5,57724.0,100.4122,100.4204,100.2812,100.314,57724.0
2017-01-10 12:55:00,122.51,122.55,122.47,122.51,14372.0,100.3222,100.3549,100.2894,100.3222,14372.0
2017-01-10 13:00:00,122.49,122.56,122.49,122.51,11049.0,100.3058,100.3631,100.3058,100.3222,11049.0
2017-01-10 13:05:00,122.5,122.54,122.49,122.5,5459.0,100.314,100.3467,100.3058,100.314,5459.0
2017-01-10 13:10:00,122.49,122.6,122.45,122.55,28918.0,100.3058,100.3959,100.273,100.3549,28918.0
2017-01-10 13:15:00,122.54,122.55,122.52,122.52,10891.0,100.3467,100.3549,100.3304,100.3304,10891.0
2017-01-10 13:20:00,122.52,122.52,122.37,122.4,15851.0,100.3304,100.3304,100.2075,100.2321,15851.0
2017-01-10 13:25:00,122.39,122.39,122.3,122.37,5563.0,100.2239,100.2239,100.1502,100.2075,5563.0
2017-01-10 13:30:00,122.36,122.39,122.34,122.38,4871.0,100.1993,100.2239,100.183,100.2157,4871.0
2017-01-10 13:35:00,122.36,122.39,122.33,122.36,7443.0,100.1993,100.2239,100.1748,100.1993,7443.0
2017-01-10 13:40:00,122.39,122.41,122.28,122.3,16177.0,100.2239,100.2403,100.1338,100.1502,16177.0
2017-01-10 13:45:00,122.29,122.38,122.29,122.38,2977.0,100.142,100.2157,100.142,100.2157,2977.0
2017-01-10 13:50:00,122.37,122.39,122.19,122.31,6712.0,100.2075,100.2239,100.0601,100.1584,6712.0
2017-01-10 13:55:00,122.25,122.27,122.03,122.07,9934.0,100.1093,100.1256,99.9291,99.9619,9934.0
2017-01-10 14:00:00,122.03,122.07,121.85,121.91,23346.0,99.9291,99.9619,99.7817,99.8308,23346.0
2017-01-10 14:05:00,121.95,121.97,121.85,121.86,8614.0,99.8636,99.88,99.7817,99.7899,8614.0
2017-01-10 14:10:00,121.85,121.93,121.85,121.86,8346.0,99.7817,99.8472,99.7817,99.7899,8346.0
2017-01-10 14:15:00,121.89,121.97,121.79,121.97,11989.0,99.8145,99.88,99.7326,99.88,11989.0
2017-01-10 14:20:00,121.95,122.13,121.92,122.13,5194.0,99.8636,100.011,99.839,100.011,5194.0
2017-01-10 14:25:00,122.13,122.13,121.9,121.95,11287.0,100.011,100.011,99.8226,99.8636,11287.0
2017-01-10 14:30:00,121.95,121.96,121.83,121.89,10201.0,99.8636,99.8718,99.7653,99.8145,10201.0
2017-01-10 14:35:00,121.87,122.06,121.87,122.01,7547.0,99.7981,99.9537,99.7981,99.9127,7547.0
2017-01-10 14:40:00,121.98,122.09,121.98,122.04,6402.0,99.8882,99.9782,99.8882,99.9373,6402.0
2017-01-10 14:45:00,122.03,122.08,122.03,122.08,3614.0,99.9291,99.97,99.9291,99.97,3614.0
2017-01-10 14:50:00,122.08,122.08,122.0,122.04,5738.0,99.97,99.97,99.9045,99.9373,5738.0
2017-01-10 14:55:00,122.07,122.12,122.05,122.08,6764.0,99.9619,100.0028,99.9455,99.97,6764.0
2017-01-10 15:00:00,122.09,122.23,122.08,122.21,6038.0,99.9782,100.0929,99.97,100.0765,6038.0
2017-01-10 15:05:00,122.24,122.29,122.22,122.28,7827.0,100.1011,100.142,100.0847,100.1338,7827.0
2017-01-10 15:10:00,122.29,122.32,122.28,122.28,7900.0,100.142,100.1666,100.1338,100.1338,7900.0
2017-01-10 15:15:00,122.27,122.34,122.25,122.33,9195.0,100.1256,100.183,100.1093,100.1748,9195.0
2017-01-10 15:20:00,122.34,122.36,122.32,122.36,8951.0,100.183,100.1993,100.1666,100.1993,8951.0
2017-01-10 15:25:00,122.35,122.38,122.35,122.36,6539.0,100.1911,100.2157,100.1911,100.1993,6539.0
2017-01-10 15:30:00,122.37,122.55,122.36,122.53,21828.0,100.2075,100.3549,100.1993,100.3385,21828.0
2017-01-10 15:35:00,122.55,122.58,122.5,122.58,24090.0,100.3549,100.3795,100.314,100.3795,24090.0
2017-01-10 15:40:00,122.57,122.59,122.52,122.59,24649.0,100.3713,100.3877,100.3304,100.3877,24649.0
2017-01-10 15:45:00,122.59,122.64,122.53,122.58,38445.0,100.3877,100.4286,100.3385,100.3795,38445.0
2017-01-10 15:50:00,122.58,122.62,122.52,122.55,40059.0,100.3795,100.4122,100.3304,100.3549,40059.0
2017-01-10 15:55:00,122.57,122.6,122.5,122.55,87504.0,100.3713,100.3959,100.314,100.3549,87504.0
2017-01-11 09:30:00,122.5,122.5,122.02,122.34,21087.0,100.314,100.314,99.9209,100.183,21087.0
2017-01-11 09:35:00,122.44,122.84,122.24,122.81,20524.0,100.2648,100.5924,100.1011,100.5678,20524.0
2017-01-11 09:40:00,122.8,123.1,122.77,123.0,7417.0,100.5596,100.8053,100.5351,100.7234,7417.0
2017-01-11 09:45:00,122.97,123.05,122.83,122.94,11955.0,100.6989,100.7644,100.5842,100.6743,11955.0
2017-01-11 09:50:00,122.91,123.06,122.74,123.01,9990.0,100.6497,100.7726,100.5105,100.7316,9990.0
2017-01-11 09:55:00,123.0,123.0,122.8,122.81,8630.0,100.7234,100.7234,100.5596,100.5678,8630.0
2017-01-11 10:00:00,122.88,122.89,122.58,122.61,21692.0,100.6252,100.6333,100.3795,100.4041,21692.0
2017-01-11 10:05:00,122.65,122.72,122.61,122.65,5069.0,100.4368,100.4941,100.4041,100.4368,5069.0
2017-01-11 10:10:00,122.68,122.68,122.43,122.55,11330.0,100.4614,100.4614,100.2567,100.3549,11330.0
2017-01-11 10:15:00,122.53,122.58,122.31,122.58,9750.0,100.3385,100.3795,100.1584,100.3795,9750.0
2017-01-11 10:20:00,122.6,122.68,122.56,122.68,6928.0,100.3959,100.4614,100.3631,100.4614,6928.0
2017-01-11 10:25:00,122.69,122.7,122.57,122.65,7495.0,100.4696,100.4778,100.3713,100.4368,7495.0
2017-01-11 10:30:00,122.63,122.63,122.5,122.5,7691.0,100.4204,100.4204,100.314,100.314,7691.0
2017-01-11 10:35:00,122.53,122.7,122.53,122.69,14505.0,100.3385,100.4778,100.3385,100.4696,14505.0
2017-01-11 10:40:00,122.69,122.7,122.53,122.66,42799.0,100.4696,100.4778,100.3385,100.445,42799.0
2017-01-11 10:45:00,122.68,122.9,122.68,122.9,14088.0,100.4614,100.6415,100.4614,100.6415,14088.0
2017-01-11 10:50:00,122.92,123.0,122.73,122.86,17739.0,100.6579,100.7234,100.5023,100.6088,17739.0
2017-01-11 10:55:00,122.85,122.87,122.73,122.84,5835.0,100.6006,100.617,100.5023,100.5924,5835.0
2017-01-11 11:00:00,122.84,123.01,122.8,122.99,8783.0,100.5924,100.7316,100.5596,100.7152,8783.0
2017-01-11 11:05:00,122.97,123.0,122.82,123.0,5249.0,100.6989,100.7234,100.576,100.7234,5249.0
2017-01-11 11:10:00,122.96,123.01,122.81,122.81,15900.0,100.6907,100.7316,100.5678,100.5678,15900.0
2017-01-11 11:15:00,122.81,123.0,122.71,122.99,19770.0,100.5678,100.7234,100.4859,100.7152,19770.0
2017-01-11 11:20:00,123.0,123.25,122.97,123.05,9937.0,100.7234,100.9281,100.6989,100.7644,9937.0
2017-01-11 11:25:00,123.07,123.17,122.98,123.02,12762.0,100.7807,100.8626,100.707,100.7398,12762.0
2017-01-11 11:30:00,122.95,122.99,122.61,122.69,25898.0,100.6825,100.7152,100.4041,100.4696,25898.0
2017-01-11 11:35:00,122.71,122.75,122.52,122.68,5933.0,100.4859,100.5187,100.3304,100.4614,5933.0
2017-01-11 11:40:00,122.68,122.72,122.58,122.67,12909.0,100.4614,100.4941,100.3795,100.4532,12909.0
2017-01-11 11:45:00,122.71,122.89,122.71,122.79,3950.0,100.4859,100.6333,100.4859,100.5515,3950.0
2017-01-11 11:50:00,122.74,122.81,122.71,122.81,3434.0,100.5105,100.5678,100.4859,100.5678,3434.0
2017-01-11 11:55:00,122.87,123.04,122.81,123.04,5463.0,100.617,100.7562,100.5678,100.7562,5463.0
2017-01-11 12:00:00,123.08,123.19,123.01,123.14,9144.0,100.7889,100.879,100.7316,100.8381,9144.0
2017-01-11 12:05:00,123.17,123.2,123.02,123.02,5716.0,100.8626,100.8872,100.7398,100.7398,5716.0
2017-01-11 12:10:00,123.06,123.12,122.91,123.01,4427.0,100.7726,100.8217,100.6497,100.7316,4427.0
2017-01-11 12:15:00,123.09,123.09,122.93,122.97,4327.0,100.7971,100.7971,100.6661,100.6989,4327.0
2017-01-11 12:20:00,122.93,122.94,122.79,122.84,1973.0,100.6661,100.6743,100.5515,100.5924,1973.0
2017-01-11 12:25:00,122.9,123.07,122.89,123.07,5858.0,100.6415,100.7807,100.6333,100.7807,5858.0
2017-01-11 12:30:00,123.08,123.12,122.86,122.87,1984.0,100.7889,100.8217,100.6088,100.617,1984.0
2017-01-11 12:35:00,122.9,123.02,122.9,122.93,5228.0,100.6415,100.7398,100.6415,100.6661,5228.0
2017-01-11 12:40:00,122.95,122.95,122.68,122.82,4087.0,100.6825,100.6825,100.4614,100.576,4087.0
2017-01-11 12:45:00,122.76,122.78,122.62,122.75,4043.0,100.5269,100.5433,100.4122,100.5187,4043.0
2017-01-11 12:50:00,122.74,122.77,122.74,122.76,1055.0,100.5105,100.5351,100.5105,100.5269,1055.0
2017-01-11 12:55:00,122.77,122.9,122.7,122.89,13138.0,100.5351,100.6415,100.4778,100.6333,13138.0
2017-01-11 13:00:00,122.84,122.91,122.81,122.81,5419.0,100.5924,100.6497,100.5678,100.5678,5419.0
2017-01-11 13:05:00,122.84,122.98,122.84,122.9,5574.0,100.5924,100.707,100.5924,100.6415,5574.0
2017-01-11 13:10:00,122.87,122.92,122.65,122.68,7709.0,100.617,100.6579,100.4368,100.4614,7709.0
2017-01-11 13:15:00,122.62,122.71,122.59,122.71,6789.0,100.4122,100.4859,100.3877,100.4859,6789.0
2017-01-11 13:20:00,122.65,122.81,122.63,122.67,9202.0,100.4368,100.5678,100.4204,100.4532,9202.0
2017-01-11 13:25:00,122.66,122.72,122.57,122.62,14248.0,100.445,100.4941,100.3713,100.4122,14248.0
2017-01-11 13:30:00,122.57,122.73,122.49,122.73,8130.0,100.3713,100.5023,100.3058,100.5023,8130.0
2017-01-11 13:35:00,122.72,122.98,122.7,122.95,8008.0,100.4941,100.707,100.4778,100.6825,8008.0
2017-01-11 13:40:00,122.94,123.05,122.91,123.05,4380.0,100.6743,100.7644,100.6497,100.7644,4380.0
2017-01-11 13:45:00,123.08,123.1,122.94,122.94,3237.0,100.7889,100.8053,100.6743,100.6743,3237.0
2017-01-11 13:50:00,122.98,123.01,122.94,123.0,3991.0,100.707,100.7316,100.6743,100.7234,3991.0
2017-01-11 13:55:00,123.02,123.14,122.99,123.08,27447.0,100.7398,100.8381,100.7152,100.7889,27447.0
2017-01-11 14:00:00,123.08,123.1,122.95,122.97,5771.0,100.7889,100.8053,100.6825,100.6989,5771.0
2017-01-11 14:05:00,122.99,123.04,122.97,123.01,12126.0,100.7152,100.7562,100.6989,100.7316,12126.0
2017-01-11 14:10:00,122.98,123.14,122.98,123.08,5942.0,100.707,100.8381,100.707,100.7889,5942.0
2017-01-11 14:15:00,123.1,123.2,123.09,123.18,3564.0,100.8053,100.8872,100.7971,100.8708,3564.0
2017-01-11 14:20:00,123.16,123.16,123.05,123.05,2600.0,100.8544,100.8544,100.7644,100.7644,2600.0
2017-01-11 14:25:00,123.09,123.18,123.09,123.12,5417.0,100.7971,100.8708,100.7971,100.8217,5417.0
2017-01-11 14:30:00,123.15,123.28,123.13,123.13,12702.0,100.8463,100.9527,100.8299,100.8299,12702.0
2017-01-11 14:35:00,123.14,123.21,123.11,123.18,7941.0,100.8381,100.8954,100.8135,100.8708,7941.0
2017-01-11 14:40:00,123.18,123.21,123.1,123.14,4957.0,100.8708,100.8954,100.8053,100.8381,4957.0
2017-01-11 14:45:00,123.14,123.14,123.03,123.06,5229.0,100.8381,100.8381,100.748,100.7726,5229.0
2017-01-11 14:50:00,123.05,123.09,123.04,123.06,3322.0,100.7644,100.7971,100.7562,100.7726,3322.0
2017-01-11 14:55:00,123.05,123.07,122.99,123.07,3876.0,100.7644,100.7807,100.7152,100.7807,3876.0
2017-01-11 15:00:00,123.05,123.12,123.04,123.12,35842.0,100.7644,100.8217,100.7562,100.8217,35842.0
2017-01-11 15:05:00,123.12,123.16,123.04,123.04,8698.0,100.8217,100.8544,100.7562,100.7562,8698.0
2017-01-11 15:10:00,123.05,123.1,123.01,123.06,5913.0,100.7644,100.8053,100.7316,100.7726,5913.0
2017-01-11 15:15:00,123.07,123.1,123.05,123.06,12059.0,100.7807,100.8053,100.7644,100.7726,12059.0
2017-01-11 15:20:00,123.06,123.09,123.01,123.03,6456.0,100.7726,100.7971,100.7316,100.748,6456.0
2017-01-11 15:25:00,123.02,123.02,122.95,122.97,5625.0,100.7398,100.7398,100.6825,100.6989,5625.0
2017-01-11 15:30:00,122.97,123.04,122.97,123.03,13454.0,100.6989,100.7562,100.6989,100.748,13454.0
2017-01-11 15:35:00,123.01,123.07,123.0,123.04,7644.0,100.7316,100.7807,100.7234,100.7562,7644.0
2017-01-11 15:40:00,123.04,123.1,123.02,123.07,12939.0,100.7562,100.8053,100.7398,100.7807,12939.0
2017-01-11 15:45:00,123.08,123.16,123.08,123.11,26423.0,100.7889,100.8544,100.7889,100.8135,26423.0
2017-01-11 15:50:00,123.12,123.13,123.07,123.11,24012.0,100.8217,100.8299,100.7807,100.8135,24012.0
2017-01-11 15:55:00,123.12,123.14,123.09,123.13,38308.0,100.8217,100.8381,100.7971,100.8299,38308.0
2017-01-12 09:30:00,122.99,123.18,122.61,122.61,13870.0,100.7152,100.8708,100.4041,100.4041,13870.0
2017-01-12 09:35:00,122.54,122.54,122.07,122.07,8126.0,100.3467,100.3467,99.9619,99.9619,8126.0
2017-01-12 09:40:00,122.11,122.29,121.97,122.01,7007.0,99.9946,100.142,99.88,99.9127,7007.0
2017-01-12 09:45:00,122.09,122.17,121.98,121.98,7812.0,99.9782,100.0437,99.8882,99.8882,7812.0
2017-01-12 09:50:00,121.96,121.98,121.79,121.95,7207.0,99.8718,99.8882,99.7326,99.8636,7207.0
2017-01-12 09:55:00,121.91,121.91,121.61,121.77,7515.0,99.8308,99.8308,99.5852,99.7162,7515.0
2017-01-12 10:00:00,121.79,121.83,121.42,121.42,17300.0,99.7326,99.7653,99.4296,99.4296,17300.0
2017-01-12 10:05:00,121.45,121.49,121.13,121.19,10182.0,99.4541,99.4869,99.1921,99.2412,10182.0
2017-01-12 10:10:00,121.19,121.39,121.19,121.21,5846.0,99.2412,99.405,99.2412,99.2576,5846.0
2017-01-12 10:15:00,121.24,121.24,120.9,120.92,14936.0,99.2822,99.2822,99.0037,99.0201,14936.0
2017-01-12 10:20:00,120.92,121.2,120.79,121.07,9463.0,99.0201,99.2494,98.9137,99.143,9463.0
2017-01-12 10:25:00,121.05,121.1,120.94,120.95,9105.0,99.1266,99.1675,99.0365,99.0447,9105.0
2017-01-12 10:30:00,120.92,121.08,120.59,120.63,29541.0,99.0201,99.1511,98.7499,98.7826,29541.0
2017-01-12 10:35:00,120.67,120.75,120.54,120.58,20861.0,98.8154,98.8809,98.7089,98.7417,20861.0
2017-01-12 10:40:00,120.61,121.04,120.58,120.99,13460.0,98.7663,99.1184,98.7417,99.0774,13460.0
2017-01-12 10:45:00,120.97,121.05,120.58,120.58,14391.0,99.0611,99.1266,98.7417,98.7417,14391.0
2017-01-12 10:50:00,120.55,120.62,120.45,120.51,7272.0,98.7171,98.7745,98.6352,98.6844,7272.0
2017-01-12 10:55:00,120.49,120.52,120.33,120.34,9249.0,98.668,98.6926,98.537,98.5452,9249.0
2017-01-12 11:00:00,120.33,120.35,120.1,120.17,13469.0,98.537,98.5534,98.3486,98.406,13469.0
2017-01-12 11:05:00,120.18,120.22,120.11,120.13,46147.0,98.4141,98.4469,98.3568,98.3732,46147.0
2017-01-12 11:10:00,120.13,120.26,120.06,120.23,21818.0,98.3732,98.4797,98.3159,98.4551,21818.0
2017-01-12 11:15:00,120.24,120.4,120.11,120.23,8735.0,98.4633,98.5943,98.3568,98.4551,8735.0
2017-01-12 11:20:00,120.25,120.38,120.16,120.38,7745.0,98.4715,98.5779,98.3978,98.5779,7745.0
2017-01-12 11:25:00,120.39,120.58,120.34,120.58,18231.0,98.5861,98.7417,98.5452,98.7417,18231.0
2017-01-12 11:30:00,120.57,120.71,120.45,120.71,8119.0,98.7335,98.8482,98.6352,98.8482,8119.0
2017-01-12 11:35:00,120.68,120.7,120.5,120.63,32696.0,98.8236,98.84,98.6762,98.7826,32696.0
2017-01-12 11:40:00,120.67,120.69,120.54,120.65,6036.0,98.8154,98.8318,98.7089,98.799,6036.0
2017-01-12 11:45:00,120.61,120.66,120.42,120.45,9664.0,98.7663,98.8072,98.6107,98.6352,9664.0
2017-01-12 11:50:00,120.52,120.52,120.33,120.39,15844.0,98.6926,98.6926,98.537,98.5861,15844.0
2017-01-12 11:55:00,120.33,120.37,120.26,120.37,4929.0,98.537,98.5697,98.4797,98.5697,4929.0
2017-01-12 12:00:00,120.38,120.54,120.35,120.53,4694.0,98.5779,98.7089,98.5534,98.7008,4694.0
2017-01-12 12:05:00,120.5,120.52,120.41,120.44,2040.0,98.6762,98.6926,98.6025,98.6271,2040.0
2017-01-12 12:10:00,120.43,120.56,120.42,120.52,4100.0,98.6189,98.7253,98.6107,98.6926,4100.0
2017-01-12 12:15:00,120.55,120.84,120.54,120.81,6258.0,98.7171,98.9546,98.7089,98.93,6258.0
2017-01-12 12:20:00,120.81,120.93,120.81,120.91,7186.0,98.93,99.0283,98.93,99.0119,7186.0
2017-01-12 12:25:00,120.94,121.16,120.93,121.07,13937.0,99.0365,99.2167,99.0283,99.143,13937.0
2017-01-12 12:30:00,121.09,121.18,121.07,121.18,7624.0,99.1593,99.233,99.143,99.233,7624.0
2017-01-12 12:35:00,121.19,121.3,121.19,121.27,11888.0,99.2412,99.3313,99.2412,99.3067,11888.0
2017-01-12 12:40:00,121.24,121.37,121.24,121.33,19036.0,99.2822,99.3886,99.2822,99.3559,19036.0
2017-01-12 12:45:00,121.3,121.37,121.21,121.34,10631.0,99.3313,99.3886,99.2576,99.3641,10631.0
2017-01-12 12:50:00,121.34,121.46,121.33,121.46,8920.0,99.3641,99.4623,99.3559,99.4623,8920.0
2017-01-12 12:55:00,121.48,121.51,121.42,121.45,21001.0,99.4787,99.5033,99.4296,99.4541,21001.0
2017-01-12 13:00:00,121.46,121.65,121.45,121.6,18741.0,99.4623,99.6179,99.4541,99.577,18741.0
2017-01-12 13:05:00,121.58,121.59,121.49,121.56,13122.0,99.5606,99.5688,99.4869,99.5442,13122.0
2017-01-12 13:10:00,121.58,121.59,121.51,121.53,4364.0,99.5606,99.5688,99.5033,99.5197,4364.0
2017-01-12 13:15:00,121.58,121.7,121.58,121.58,5076.0,99.5606,99.6589,99.5606,99.5606,5076.0
2017-01-12 13:20:00,121.55,121.62,121.48,121.62,7893.0,99.536,99.5934,99.4787,99.5934,7893.0
2017-01-12 13:25:00,121.63,121.65,121.57,121.64,3298.0,99.6015,99.6179,99.5524,99.6097,3298.0
2017-01-12 13:30:00,121.66,121.66,121.61,121.62,1600.0,99.6261,99.6261,99.5852,99.5934,1600.0
2017-01-12 13:35:00,121.6,121.74,121.57,121.69,5000.0,99.577,99.6916,99.5524,99.6507,5000.0
2017-01-12 13:40:00,121.7,121.8,121.7,121.72,6577.0,99.6589,99.7408,99.6589,99.6752,6577.0
2017-01-12 13:45:00,121.72,121.85,121.7,121.82,4862.0,99.6752,99.7817,99.6589,99.7571,4862.0
2017-01-12 13:50:00,121.83,121.86,121.77,121.77,1346.0,99.7653,99.7899,99.7162,99.7162,1346.0
2017-01-12 13:55:00,121.79,121.85,121.77,121.82,2999.0,99.7326,99.7817,99.7162,99.7571,2999.0
2017-01-12 14:00:00,121.8,121.88,121.8,121.88,3808.0,99.7408,99.8063,99.7408,99.8063,3808.0
2017-01-12 14:05:00,121.87,121.88,121.81,121.84,7301.0,99.7981,99.8063,99.7489,99.7735,7301.0
2017-01-12 14:10:00,121.84,121.96,121.83,121.96,15707.0,99.7735,99.8718,99.7653,99.8718,15707.0
2017-01-12 14:15:00,121.95,122.08,121.94,122.06,8848.0,99.8636,99.97,99.8554,99.9537,8848.0
2017-01-12 14:20:00,122.05,122.09,121.95,122.0,5381.0,99.9455,99.9782,99.8636,99.9045,5381.0
2017-01-12 14:25:00,122.01,122.11,122.0,122.1,3977.0,99.9127,99.9946,99.9045,99.9864,3977.0
2017-01-12 14:30:00,122.07,122.27,122.06,122.27,5349.0,99.9619,100.1256,99.9537,100.1256,5349.0
2017-01-12 14:35:00,122.24,122.34,122.2,122.34,14227.0,100.1011,100.183,100.0683,100.183,14227.0
2017-01-12 14:40:00,122.34,122.41,122.3,122.41,15823.0,100.183,100.2403,100.1502,100.2403,15823.0
2017-01-12 14:45:00,122.38,122.41,122.34,122.34,8840.0,100.2157,100.2403,100.183,100.183,8840.0
2017-01-12 14:50:00,122.34,122.41,122.34,122.37,6619.0,100.183,100.2403,100.183,100.2075,6619.0
2017-01-12 14:55:00,122.4,122.42,122.37,122.42,3329.0,100.2321,100.2485,100.2075,100.2485,3329.0
2017-01-12 15:00:00,122.45,122.46,122.34,122.36,6357.0,100.273,100.2812,100.183,100.1993,6357.0
2017-01-12 15:05:00,122.35,122.37,122.29,122.29,6723.0,100.1911,100.2075,100.142,100.142,6723.0
2017-01-12 15:10:00,122.33,122.37,122.29,122.34,4716.0,100.1748,100.2075,100.142,100.183,4716.0
2017-01-12 15:15:00,122.33,122.34,122.16,122.18,3781.0,100.1748,100.183,100.0356,100.0519,3781.0
2017-01-12 15:20:00,122.19,122.32,122.19,122.27,6321.0,100.0601,100.1666,100.0601,100.1256,6321.0
2017-01-12 15:25:00,122.28,122.3,122.21,122.23,6908.0,100.1338,100.1502,100.0765,100.0929,6908.0
2017-01-12 15:30:00,122.23,122.38,122.23,122.38,17108.0,100.0929,100.2157,100.0929,100.2157,17108.0
2017-01-12 15:35:00,122.38,122.51,122.34,122.5,10971.0,100.2157,100.3222,100.183,100.314,10971.0
2017-01-12 15:40:00,122.51,122.57,122.49,122.56,38350.0,100.3222,100.3713,100.3058,100.3631,38350.0
2017-01-12 15:45:00,122.56,122.66,122.5,122.61,45315.0,100.3631,100.445,100.314,100.4041,45315.0
2017-01-12 15:50:00,122.63,122.63,122.58,122.6,28334.0,100.4204,100.4204,100.3795,100.3959,28334.0
2017-01-12 15:55:00,122.6,122.68,122.57,122.62,73191.0,100.3959,100.4614,100.3713,100.4122,73191.0
2017-01-13 09:30:00,122.61,122.83,122.61,122.83,17422.0,100.4041,100.5842,100.4041,100.5842,17422.0
2017-01-13 09:35:00,122.94,123.06,122.88,123.01,12882.0,100.6743,100.7726,100.6252,100.7316,12882.0
2017-01-13 09:40:00,123.01,123.25,123.01,123.09,14768.0,100.7316,100.9281,100.7316,100.7971,14768.0
2017-01-13 09:45:00,123.09,123.29,123.04,123.17,19129.0,100.7971,100.9609,100.7562,100.8626,19129.0
2017-01-13 09:50:00,123.17,123.29,123.12,123.19,18814.0,100.8626,100.9609,100.8217,100.879,18814.0
2017-01-13 09:55:00,123.19,123.33,123.16,123.21,8035.0,100.879,100.9937,100.8544,100.8954,8035.0
2017-01-13 10:00:00,123.28,123.34,123.17,123.25,10637.0,100.9527,101.0018,100.8626,100.9281,10637.0
2017-01-13 10:05:00,123.24,123.29,123.14,123.16,18266.0,100.92,100.9609,100.8381,100.8544,18266.0
2017-01-13 10:10:00,123.16,123.33,123.15,123.15,7000.0,100.8544,100.9937,100.8463,100.8463,7000.0
2017-01-13 10:15:00,123.12,123.3,123.09,123.23,12535.0,100.8217,100.9691,100.7971,100.9118,12535.0
2017-01-13 10:20:00,123.23,123.23,122.99,123.02,26474.0,100.9118,100.9118,100.7152,100.7398,26474.0
2017-01-13 10:25:00,122.93,123.06,122.93,122.95,5650.0,100.6661,100.7726,100.6661,100.6825,5650.0
2017-01-13 10:30:00,122.89,122.97,122.8,122.93,4536.0,100.6333,100.6989,100.5596,100.6661,4536.0
2017-01-13 10:35:00,122.92,122.97,122.9,122.95,5195.0,100.6579,100.6989,100.6415,100.6825,5195.0
2017-01-13 10:40:00,122.92,122.96,122.74,122.96,8827.0,100.6579,100.6907,100.5105,100.6907,8827.0
2017-01-13 10:45:00,122.96,123.12,122.94,123.06,12769.0,100.6907,100.8217,100.6743,100.7726,12769.0
2017-01-13 10:50:00,122.97,123.05,122.96,122.99,5957.0,100.6989,100.7644,100.6907,100.7152,5957.0
2017-01-13 10:55:00,122.99,123.1,122.99,123.09,6066.0,100.7152,100.8053,100.7152,100.7971,6066.0
2017-01-13 11:00:00,123.08,123.11,123.05,123.08,5732.0,100.7889,100.8135,100.7644,100.7889,5732.0
2017-01-13 11:05:00,123.08,123.08,122.94,123.05,12089.0,100.7889,100.7889,100.6743,100.7644,12089.0
2017-01-13 11:10:00,123.02,123.15,123.01,123.12,6890.0,100.7398,100.8463,100.7316,100.8217,6890.0
2017-01-13 11:15:00,123.08,123.21,123.08,123.21,5027.0,100.7889,100.8954,100.7889,100.8954,5027.0
2017-01-13 11:20:00,123.23,123.36,123.22,123.27,6284.0,100.9118,101.0182,100.9036,100.9445,6284.0
2017-01-13 11:25:00,123.27,123.46,123.25,123.46,9620.0,100.9445,101.1001,100.9281,101.1001,9620.0
2017-01-13 11:30:00,123.46,123.46,123.31,123.42,9721.0,101.1001,101.1001,100.9773,101.0674,9721.0
2017-01-13 11:35:00,123.4,123.42,123.37,123.37,3814.0,101.051,101.0674,101.0264,101.0264,3814.0
2017-01-13 11:40:00,123.39,123.39,123.25,123.25,10500.0,101.0428,101.0428,100.9281,100.9281,10500.0
2017-01-13 11:45:00,123.23,123.25,123.17,123.24,5959.0,100.9118,100.9281,100.8626,100.92,5959.0
2017-01-13 11:50:00,123.25,123.34,123.19,123.34,5494.0,100.9281,101.0018,100.879,101.0018,5494.0
2017-01-13 11:55:00,123.29,123.32,123.24,123.28,4128.0,100.9609,100.9855,100.92,100.9527,4128.0
2017-01-13 12:00:00,123.26,123.28,123.23,123.28,3058.0,100.9363,100.9527,100.9118,100.9527,3058.0
2017-01-13 12:05:00,123.29,123.29,123.24,123.24,5250.0,100.9609,100.9609,100.92,100.92,5250.0
2017-01-13 12:10:00,123.27,123.36,123.24,123.36,8949.0,100.9445,101.0182,100.92,101.0182,8949.0
2017-01-13 12:15:00,123.37,123.41,123.24,123.36,9064.0,101.0264,101.0592,100.92,101.0182,9064.0
2017-01-13 12:20:00,123.4,123.4,123.31,123.37,4297.0,101.051,101.051,100.9773,101.0264,4297.0
2017-01-13 12:25:00,123.36,123.41,123.26,123.26,3800.0,101.0182,101.0592,100.9363,100.9363,3800.0
2017-01-13 12:30:00,123.32,123.4,123.31,123.39,3800.0,100.9855,101.051,100.9773,101.0428,3800.0
2017-01-13 12:35:00,123.41,123.42,123.31,123.31,3360.0,101.0592,101.0674,100.9773,100.9773,3360.0
2017-01-13 12:40:00,123.34,123.44,123.29,123.33,19440.0,101.0018,101.0837,100.9609,100.9937,19440.0
2017-01-13 12:45:00,123.29,123.35,123.29,123.29,3971.0,100.9609,101.01,100.9609,100.9609,3971.0
2017-01-13 12:50:00,123.3,123.57,123.26,123.51,13239.0,100.9691,101.1902,100.9363,101.1411,13239.0
2017-01-13 12:55:00,123.48,123.53,123.48,123.51,1357.0,101.1165,101.1574,101.1165,101.1411,1357.0
2017-01-13 13:00:00,123.49,123.6,123.49,123.58,7625.0,101.1247,101.2148,101.1247,101.1984,7625.0
2017-01-13 13:05:00,123.59,123.59,123.47,123.47,1600.0,101.2066,101.2066,101.1083,101.1083,1600.0
2017-01-13 13:10:00,123.48,123.5,123.42,123.47,7067.0,101.1165,101.1329,101.0674,101.1083,7067.0
2017-01-13 13:15:00,123.43,123.5,123.37,123.47,7896.0,101.0755,101.1329,101.0264,101.1083,7896.0
2017-01-13 13:20:00,123.43,123.55,123.43,123.51,4864.0,101.0755,101.1738,101.0755,101.1411,4864.0
2017-01-13 13:25:00,123.52,123.52,123.43,123.44,3711.0,101.1492,101.1492,101.0755,101.0837,3711.0
2017-01-13 13:30:00,123.4,123.49,123.4,123.47,5291.0,101.051,101.1247,101.051,101.1083,5291.0
2017-01-13 13:35:00,123.51,123.51,123.47,123.5,3236.0,101.1411,101.1411,101.1083,101.1329,3236.0
2017-01-13 13:40:00,123.48,123.48,123.32,123.32,10832.0,101.1165,101.1165,100.9855,100.9855,10832.0
2017-01-13 13:45:00,123.35,123.45,123.35,123.41,5065.0,101.01,101.0919,101.01,101.0592,5065.0
2017-01-13 13:50:00,123.41,123.47,123.41,123.44,5754.0,101.0592,101.1083,101.0592,101.0837,5754.0
2017-01-13 13:55:00,123.45,123.45,123.39,123.4,9224.0,101.0919,101.0919,101.0428,101.051,9224.0
2017-01-13 14:00:00,123.38,123.5,123.37,123.46,7157.0,101.0346,101.1329,101.0264,101.1001,7157.0
2017-01-13 14:05:00,123.49,123.66,123.49,123.55,12680.0,101.1247,101.2639,101.1247,101.1738,12680.0
2017-01-13 14:10:00,123.53,123.56,123.43,123.51,9369.0,101.1574,101.182,101.0755,101.1411,9369.0
2017-01-13 14:15:00,123.48,123.51,123.41,123.5,4115.0,101.1165,101.1411,101.0592,101.1329,4115.0
2017-01-13 14:20:00,123.51,123.56,123.49,123.5,5324.0,101.1411,101.182,101.1247,101.1329,5324.0
2017-01-13 14:25:00,123.49,123.52,123.4,123.4,7464.0,101.1247,101.1492,101.051,101.051,7464.0
2017-01-13 14:30:00,123.4,123.45,123.39,123.45,6475.0,101.051,101.0919,101.0428,101.0919,6475.0
2017-01-13 14:35:00,123.45,123.51,123.42,123.46,8697.0,101.0919,101.1411,101.0674,101.1001,8697.0
2017-01-13 14:40:00,123.44,123.46,123.39,123.42,7250.0,101.0837,101.1001,101.0428,101.0674,7250.0
2017-01-13 14:45:00,123.44,123.5,123.43,123.44,5759.0,101.0837,101.1329,101.0755,101.0837,5759.0
2017-01-13 14:50:00,123.45,123.5,123.41,123.46,6590.0,101.0919,101.1329,101.0592,101.1001,6590.0
2017-01-13 14:55:00,123.46,123.47,123.41,123.47,8986.0,101.1001,101.1083,101.0592,101.1083,8986.0
2017-01-13 15:00:00,123.45,123.5,123.4,123.47,16902.0,101.0919,101.1329,101.051,101.1083,16902.0
2017-01-13 15:05:00,123.49,123.51,123.41,123.43,6775.0,101.1247,101.1411,101.0592,101.0755,6775.0
2017-01-13 15:10:00,123.44,123.44,123.34,123.37,4639.0,101.0837,101.0837,101.0018,101.0264,4639.0
2017-01-13 15:15:00,123.38,123.42,123.36,123.4,6614.0,101.0346,101.0674,101.0182,101.051,6614.0
2017-01-13 15:20:00,123.4,123.42,123.34,123.35,11354.0,101.051,101.0674,101.0018,101.01,11354.0
2017-01-13 15:25:00,123.34,123.36,123.28,123.3,8415.0,101.0018,101.0182,100.9527,100.9691,8415.0
2017-01-13 15:30:00,123.29,123.35,123.23,123.33,13997.0,100.9609,101.01,100.9118,100.9937,13997.0
2017-01-13 15:35:00,123.33,123.44,123.33,123.39,17491.0,100.9937,101.0837,100.9937,101.0428,17491.0
2017-01-13 15:40:00,123.39,123.45,123.38,123.39,14309.0,101.0428,101.0919,101.0346,101.0428,14309.0
2017-01-13 15:45:00,123.39,123.48,123.37,123.38,18834.0,101.0428,101.1165,101.0264,101.0346,18834.0
2017-01-13 15:50:00,123.4,123.43,123.37,123.42,28567.0,101.051,101.0755,101.0264,101.0674,28567.0
2017-01-13 15:55:00,123.44,123.46,123.32,123.36,43132.0,101.0837,101.1001,100.9855,101.0182,43132.0
2017-01-17 09:30:00,122.74,123.03,122.44,122.67,29334.0,100.5105,100.748,100.2648,100.4532,29334.0
2017-01-17 09:35:00,122.64,122.79,122.36,122.47,7018.0,100.4286,100.5515,100.1993,100.2894,7018.0
2017-01-17 09:40:00,122.57,122.72,122.44,122.5,9074.0,100.3713,100.4941,100.2648,100.314,9074.0
2017-01-17 09:45:00,122.42,122.61,122.34,122.48,6841.0,100.2485,100.4041,100.183,100.2976,6841.0
2017-01-17 09:50:00,122.56,122.56,122.25,122.32,9307.0,100.3631,100.3631,100.1093,100.1666,9307.0
2017-01-17 09:55:00,122.34,122.48,122.3,122.45,6903.0,100.183,100.2976,100.1502,100.273,6903.0
2017-01-17 10:00:00,122.54,122.63,122.32,122.63,6814.0,100.3467,100.4204,100.1666,100.4204,6814.0
2017-01-17 10:05:00,122.54,122.88,122.47,122.88,8031.0,100.3467,100.6252,100.2894,100.6252,8031.0
2017-01-17 10:10:00,122.84,123.05,122.8,123.02,13539.0,100.5924,100.7644,100.5596,100.7398,13539.0
2017-01-17 10:15:00,123.02,123.17,123.02,123.04,13050.0,100.7398,100.8626,100.7398,100.7562,13050.0
2017-01-17 10:20:00,123.03,123.23,122.98,122.99,10419.0,100.748,100.9118,100.707,100.7152,10419.0
2017-01-17 10:25:00,123.0,123.09,122.95,123.04,8113.0,100.7234,100.7971,100.6825,100.7562,8113.0
2017-01-17 10:30:00,123.01,123.06,122.96,122.98,17948.0,100.7316,100.7726,100.6907,100.707,17948.0
2017-01-17 10:35:00,122.97,123.07,122.96,123.01,13790.0,100.6989,100.7807,100.6907,100.7316,13790.0
2017-01-17 10:40:00,123.01,123.18,123.0,123.09,9372.0,100.7316,100.8708,100.7234,100.7971,9372.0
2017-01-17 10:45:00,123.06,123.11,122.92,122.97,8370.0,100.7726,100.8135,100.6579,100.6989,8370.0
2017-01-17 10:50:00,122.94,123.06,122.93,123.06,17516.0,100.6743,100.7726,100.6661,100.7726,17516.0
2017-01-17 10:55:00,123.03,123.06,122.97,123.06,6500.0,100.748,100.7726,100.6989,100.7726,6500.0
2017-01-17 11:00:00,123.03,123.04,122.85,122.9,15889.0,100.748,100.7562,100.6006,100.6415,15889.0
2017-01-17 11:05:00,122.89,123.01,122.89,123.01,14976.0,100.6333,100.7316,100.6333,100.7316,14976.0
2017-01-17 11:10:00,123.0,123.02,122.89,122.98,11628.0,100.7234,100.7398,100.6333,100.707,11628.0
2017-01-17 11:15:00,122.98,123.0,122.76,122.76,8085.0,100.707,100.7234,100.5269,100.5269,8085.0
2017-01-17 11:20:00,122.79,122.81,122.62,122.62,5264.0,100.5515,100.5678,100.4122,100.4122,5264.0
2017-01-17 11:25:00,122.65,122.78,122.6,122.69,7510.0,100.4368,100.5433,100.3959,100.4696,7510.0
2017-01-17 11:30:00,122.73,122.75,122.67,122.67,3691.0,100.5023,100.5187,100.4532,100.4532,3691.0
2017-01-17 11:35:00,122.71,122.87,122.71,122.83,4444.0,100.4859,100.617,100.4859,100.5842,4444.0
2017-01-17 11:40:00,122.85,122.95,122.85,122.91,3050.0,100.6006,100.6825,100.6006,100.6497,3050.0
2017-01-17 11:45:00,122.9,123.01,122.9,123.0,3573.0,100.6415,100.7316,100.6415,100.7234,3573.0
2017-01-17 11:50:00,123.0,123.06,122.95,123.02,4909.0,100.7234,100.7726,100.6825,100.7398,4909.0
2017-01-17 11:55:00,123.04,123.1,122.99,123.01,2800.0,100.7562,100.8053,100.7152,100.7316,2800.0
2017-01-17 12:00:00,123.0,123.12,123.0,123.11,7801.0,100.7234,100.8217,100.7234,100.8135,7801.0
2017-01-17 12:05:00,123.11,123.17,123.0,123.0,5410.0,100.8135,100.8626,100.7234,100.7234,5410.0
2017-01-17 12:10:00,123.03,123.09,122.96,123.05,5402.0,100.748,100.7971,100.6907,100.7644,5402.0
2017-01-17 12:15:00,123.04,123.09,123.04,123.05,5910.0,100.7562,100.7971,100.7562,100.7644,5910.0
2017-01-17 12:20:00,123.07,123.12,123.05,123.05,4785.0,100.7807,100.8217,100.7644,100.7644,4785.0
2017-01-17 12:25:00,123.07,123.2,123.07,123.16,4215.0,100.7807,100.8872,100.7807,100.8544,4215.0
2017-01-17 12:30:00,123.18,123.22,123.13,123.19,3266.0,100.8708,100.9036,100.8299,100.879,3266.0
2017-01-17 12:35:00,123.22,123.26,123.12,123.12,3045.0,100.9036,100.9363,100.8217,100.8217,3045.0
2017-01-17 12:40:00,123.14,123.23,123.14,123.14,2796.0,100.8381,100.9118,100.8381,100.8381,2796.0
2017-01-17 12:45:00,123.11,123.17,123.11,123.14,5044.0,100.8135,100.8626,100.8135,100.8381,5044.0
2017-01-17 12:50:00,123.15,123.16,123.06,123.08,3400.0,100.8463,100.8544,100.7726,100.7889,3400.0
2017-01-17 12:55:00,123.08,123.08,123.0,123.01,2124.0,100.7889,100.7889,100.7234,100.7316,2124.0
2017-01-17 13:00:00,122.98,123.08,122.98,123.08,2855.0,100.707,100.7889,100.707,100.7889,2855.0
2017-01-17 13:05:00,123.09,123.09,123.0,123.02,1844.0,100.7971,100.7971,100.7234,100.7398,1844.0
2017-01-17 13:10:00,123.02,123.06,123.0,123.03,3002.0,100.7398,100.7726,100.7234,100.748,3002.0
2017-01-17 13:15:00,123.04,123.06,123.0,123.04,3267.0,100.7562,100.7726,100.7234,100.7562,3267.0
2017-01-17 13:20:00,123.05,123.1,123.04,123.06,3347.0,100.7644,100.8053,100.7562,100.7726,3347.0
2017-01-17 13:25:00,123.08,123.09,123.06,123.08,3992.0,100.7889,100.7971,100.7726,100.7889,3992.0
2017-01-17 13:30:00,123.08,123.11,123.05,123.09,3274.0,100.7889,100.8135,100.7644,100.7971,3274.0
2017-01-17 13:35:00,123.07,123.1,123.03,123.03,2213.0,100.7807,100.8053,100.748,100.748,2213.0
2017-01-17 13:40:00,123.02,123.03,122.97,122.99,9313.0,100.7398,100.748,100.6989,100.7152,9313.0
2017-01-17 13:45:00,122.98,123.04,122.96,123.0,4129.0,100.707,100.7562,100.6907,100.7234,4129.0
2017-01-17 13:50:00,122.97,122.99,122.95,122.96,2575.0,100.6989,100.7152,100.6825,100.6907,2575.0
2017-01-17 13:55:00,122.96,122.97,122.87,122.87,4421.0,100.6907,100.6989,100.617,100.617,4421.0
2017-01-17 14:00:00,122.88,122.94,122.86,122.86,3950.0,100.6252,100.6743,100.6088,100.6088,3950.0
2017-01-17 14:05:00,122.85,122.87,122.83,122.84,4296.0,100.6006,100.617,100.5842,100.5924,4296.0
2017-01-17 14:10:00,122.83,122.83,122.74,122.79,5787.0,100.5842,100.5842,100.5105,100.5515,5787.0
2017-01-17 14:15:00,122.8,122.8,122.72,122.75,7268.0,100.5596,100.5596,100.4941,100.5187,7268.0
2017-01-17 14:20:00,122.74,122.78,122.71,122.74,13634.0,100.5105,100.5433,100.4859,100.5105,13634.0
2017-01-17 14:25:00,122.74,122.78,122.7,122.72,10359.0,100.5105,100.5433,100.4778,100.4941,10359.0
2017-01-17 14:30:00,122.71,122.73,122.66,122.67,9412.0,100.4859,100.5023,100.445,100.4532,9412.0
2017-01-17 14:35:00,122.65,122.67,122.5,122.58,5138.0,100.4368,100.4532,100.314,100.3795,5138.0
2017-01-17 14:40:00,122.57,122.61,122.55,122.6,4915.0,100.3713,100.4041,100.3549,100.3959,4915.0
2017-01-17 14:45:00,122.6,122.64,122.54,122.59,5570.0,100.3959,100.4286,100.3467,100.3877,5570.0
2017-01-17 14:50:00,122.5,122.51,122.42,122.45,5930.0,100.314,100.3222,100.2485,100.273,5930.0
2017-01-17 14:55:00,122.44,122.45,122.38,122.45,7305.0,100.2648,100.273,100.2157,100.273,7305.0
2017-01-17 15:00:00,122.44,122.45,122.28,122.36,6968.0,100.2648,100.273,100.1338,100.1993,6968.0
2017-01-17 15:05:00,122.35,122.38,122.29,122.36,8336.0,100.1911,100.2157,100.142,100.1993,8336.0
2017-01-17 15:10:00,122.34,122.45,122.33,122.42,5860.0,100.183,100.273,100.1748,100.2485,5860.0
2017-01-17 15:15:00,122.44,122.54,122.4,122.51,6952.0,100.2648,100.3467,100.2321,100.3222,6952.0
2017-01-17 15:20:00,122.52,122.58,122.48,122.53,9178.0,100.3304,100.3795,100.2976,100.3385,9178.0
2017-01-17 15:25:00,122.53,122.56,122.44,122.49,8692.0,100.3385,100.3631,100.2648,100.3058,8692.0
2017-01-17 15:30:00,122.47,122.54,122.44,122.5,16052.0,100.2894,100.3467,100.2648,100.314,16052.0
2017-01-17 15:35:00,122.52,122.67,122.49,122.65,9767.0,100.3304,100.4532,100.3058,100.4368,9767.0
2017-01-17 15:40:00,122.65,122.69,122.59,122.69,9712.0,100.4368,100.4696,100.3877,100.4696,9712.0
2017-01-17 15:45:00,122.68,122.71,122.63,122.66,18697.0,100.4614,100.4859,100.4204,100.445,18697.0
2017-01-17 15:50:00,122.66,122.74,122.65,122.74,27801.0,100.445,100.5105,100.4368,100.5105,27801.0
2017-01-17 15:55:00,122.75,122.91,122.72,122.82,72666.0,100.5187,100.6497,100.4941,100.576,72666.0
2017-01-18 09:30:00,122.94,123.76,122.94,123.28,13589.0,100.6743,101.3458,100.6743,100.9527,13589.0
2017-01-18 09:35:00,123.27,123.34,123.08,123.16,5963.0,100.9445,101.0018,100.7889,100.8544,5963.0
2017-01-18 09:40:00,123.22,123.85,123.22,123.62,6400.0,100.9036,101.4195,100.9036,101.2311,6400.0
2017-01-18 09:45:00,123.76,123.95,123.7,123.82,4734.0,101.3458,101.5014,101.2966,101.3949,4734.0
2017-01-18 09:50:00,123.8,123.85,123.71,123.73,3139.0,101.3785,101.4195,101.3048,101.3212,3139.0
2017-01-18 09:55:00,123.76,123.91,123.76,123.88,3484.0,101.3458,101.4686,101.3458,101.444,3484.0
2017-01-18 10:00:00,123.84,124.0,123.84,123.89,5144.0,101.4113,101.5423,101.4113,101.4522,5144.0
2017-01-18 10:05:00,123.84,123.88,123.63,123.74,14619.0,101.4113,101.444,101.2393,101.3294,14619.0
2017-01-18 10:10:00,123.73,123.73,123.54,123.61,6238.0,101.3212,101.3212,101.1656,101.2229,6238.0
2017-01-18 10:15:00,123.59,123.79,123.54,123.67,5436.0,101.2066,101.3703,101.1656,101.2721,5436.0
2017-01-18 10:20:00,123.63,123.78,123.57,123.69,3807.0,101.2393,101.3622,101.1902,101.2885,3807.0
2017-01-18 10:25:00,123.65,123.65,123.46,123.46,6080.0,101.2557,101.2557,101.1001,101.1001,6080.0
2017-01-18 10:30:00,123.46,123.66,123.46,123.54,3746.0,101.1001,101.2639,101.1001,101.1656,3746.0
2017-01-18 10:35:00,123.6,123.7,123.56,123.7,13108.0,101.2148,101.2966,101.182,101.2966,13108.0
2017-01-18 10:40:00,123.68,123.68,123.51,123.51,5530.0,101.2803,101.2803,101.1411,101.1411,5530.0
2017-01-18 10:45:00,123.48,123.59,123.41,123.45,4336.0,101.1165,101.2066,101.0592,101.0919,4336.0
2017-01-18 10:50:00,123.45,123.51,123.39,123.49,7397.0,101.0919,101.1411,101.0428,101.1247,7397.0
2017-01-18 10:55:00,123.51,123.71,123.47,123.69,9309.0,101.1411,101.3048,101.1083,101.2885,9309.0
2017-01-18 11:00:00,123.64,123.67,123.49,123.67,6045.0,101.2475,101.2721,101.1247,101.2721,6045.0
2017-01-18 11:05:00,123.65,123.7,123.57,123.65,6614.0,101.2557,101.2966,101.1902,101.2557,6614.0
2017-01-18 11:10:00,123.65,123.7,123.53,123.53,6800.0,101.2557,101.2966,101.1574,101.1574,6800.0
2017-01-18 11:15:00,123.5,123.62,123.48,123.61,7453.0,101.1329,101.2311,101.1165,101.2229,7453.0
2017-01-18 11:20:00,123.61,123.76,123.59,123.67,7858.0,101.2229,101.3458,101.2066,101.2721,7858.0
2017-01-18 11:25:00,123.75,123.77,123.7,123.71,5214.0,101.3376,101.354,101.2966,101.3048,5214.0
2017-01-18 11:30:00,123.74,123.9,123.73,123.82,4630.0,101.3294,101.4604,101.3212,101.3949,4630.0
2017-01-18 11:35:00,123.78,123.84,123.74,123.81,5453.0,101.3622,101.4113,101.3294,101.3867,5453.0
2017-01-18 11:40:00,123.77,123.87,123.7,123.8,4500.0,101.354,101.4359,101.2966,101.3785,4500.0
2017-01-18 11:45:00,123.85,123.87,123.7,123.87,4025.0,101.4195,101.4359,101.2966,101.4359,4025.0
2017-01-18 11:50:00,123.86,123.94,123.83,123.91,21561.0,101.4277,101.4932,101.4031,101.4686,21561.0
2017-01-18 11:55:00,123.9,123.96,123.71,123.76,12850.0,101.4604,101.5096,101.3048,101.3458,12850.0
2017-01-18 12:00:00,123.76,123.88,123.67,123.83,4750.0,101.3458,101.444,101.2721,101.4031,4750.0
2017-01-18 12:05:00,123.86,123.9,123.83,123.9,1433.0,101.4277,101.4604,101.4031,101.4604,1433.0
2017-01-18 12:10:00,123.88,123.97,123.85,123.91,8038.0,101.444,101.5177,101.4195,101.4686,8038.0
2017-01-18 12:15:00,123.91,123.91,123.79,123.88,2364.0,101.4686,101.4686,101.3703,101.444,2364.0
2017-01-18 12:20:00,123.88,123.9,123.8,123.82,5463.0,101.444,101.4604,101.3785,101.3949,5463.0
2017-01-18 12:25:00,123.8,123.85,123.76,123.79,2404.0,101.3785,101.4195,101.3458,101.3703,2404.0
2017-01-18 12:30:00,123.82,123.82,123.71,123.81,6399.0,101.3949,101.3949,101.3048,101.3867,6399.0
2017-01-18 12:35:00,123.82,123.89,123.81,123.81,3198.0,101.3949,101.4522,101.3867,101.3867,3198.0
2017-01-18 12:40:00,123.84,123.91,123.81,123.81,4334.0,101.4113,101.4686,101.3867,101.3867,4334.0
2017-01-18 12:45:00,123.8,123.9,123.8,123.83,3009.0,101.3785,101.4604,101.3785,101.4031,3009.0
2017-01-18 12:50:00,123.86,123.86,123.74,123.82,4178.0,101.4277,101.4277,101.3294,101.3949,4178.0
2017-01-18 12:55:00,123.78,123.81,123.74,123.76,2583.0,101.3622,101.3867,101.3294,101.3458,2583.0
2017-01-18 13:00:00,123.76,123.89,123.73,123.85,6586.0,101.3458,101.4522,101.3212,101.4195,6586.0
2017-01-18 13:05:00,123.83,123.94,123.83,123.94,4197.0,101.4031,101.4932,101.4031,101.4932,4197.0
2017-01-18 13:10:00,123.94,123.95,123.87,123.95,6255.0,101.4932,101.5014,101.4359,101.5014,6255.0
2017-01-18 13:15:00,123.95,123.96,123.85,123.94,3530.0,101.5014,101.5096,101.4195,101.4932,3530.0
2017-01-18 13:20:00,123.94,123.94,123.87,123.88,3863.0,101.4932,101.4932,101.4359,101.444,3863.0
2017-01-18 13:25:00,123.83,123.9,123.83,123.87,1705.0,101.4031,101.4604,101.4031,101.4359,1705.0
2017-01-18 13:30:00,123.86,123.92,123.86,123.86,2630.0,101.4277,101.4768,101.4277,101.4277,2630.0
2017-01-18 13:35:00,123.84,124.03,123.84,124.03,8581.0,101.4113,101.5669,101.4113,101.5669,8581.0
2017-01-18 13:40:00,124.0,124.0,123.9,123.92,7986.0,101.5423,101.5423,101.4604,101.4768,7986.0
2017-01-18 13:45:00,123.92,123.93,123.86,123.88,4159.0,101.4768,101.485,101.4277,101.444,4159.0
2017-01-18 13:50:00,123.87,123.87,123.78,123.8,8400.0,101.4359,101.4359,101.3622,101.3785,8400.0
2017-01-18 13:55:00,123.83,123.84,123.78,123.78,6477.0,101.4031,101.4113,101.3622,101.3622,6477.0
2017-01-18 14:00:00,123.77,123.8,123.69,123.7,6213.0,101.354,101.3785,101.2885,101.2966,6213.0
2017-01-18 14:05:00,123.68,123.75,123.64,123.71,6874.0,101.2803,101.3376,101.2475,101.3048,6874.0
2017-01-18 14:10:00,123.68,123.74,123.65,123.72,6036.0,101.2803,101.3294,101.2557,101.313,6036.0
2017-01-18 14:15:00,123.74,123.78,123.66,123.77,5301.0,101.3294,101.3622,101.2639,101.354,5301.0
2017-01-18 14:20:00,123.76,123.79,123.69,123.74,4876.0,101.3458,101.3703,101.2885,101.3294,4876.0
2017-01-18 14:25:00,123.75,123.8,123.72,123.79,3853.0,101.3376,101.3785,101.313,101.3703,3853.0
2017-01-18 14:30:00,123.8,123.8,123.69,123.69,2500.0,101.3785,101.3785,101.2885,101.2885,2500.0
2017-01-18 14:35:00,123.69,123.7,123.63,123.63,7344.0,101.2885,101.2966,101.2393,101.2393,7344.0
2017-01-18 14:40:00,123.68,123.71,123.63,123.67,6256.0,101.2803,101.3048,101.2393,101.2721,6256.0
2017-01-18 14:45:00,123.7,123.7,123.63,123.65,2469.0,101.2966,101.2966,101.2393,101.2557,2469.0
2017-01-18 14:50:00,123.64,123.73,123.64,123.71,4060.0,101.2475,101.3212,101.2475,101.3048,4060.0
2017-01-18 14:55:00,123.72,123.73,123.6,123.66,11416.0,101.313,101.3212,101.2148,101.2639,11416.0
2017-01-18 15:00:00,123.67,123.67,123.45,123.45,10260.0,101.2721,101.2721,101.0919,101.0919,10260.0
2017-01-18 15:05:00,123.45,123.55,123.45,123.47,12366.0,101.0919,101.1738,101.0919,101.1083,12366.0
2017-01-18 15:10:00,123.47,123.47,123.39,123.39,12782.0,101.1083,101.1083,101.0428,101.0428,12782.0
2017-01-18 15:15:00,123.39,123.47,123.38,123.46,7436.0,101.0428,101.1083,101.0346,101.1001,7436.0
2017-01-18 15:20:00,123.45,123.47,123.41,123.41,5565.0,101.0919,101.1083,101.0592,101.0592,5565.0
2017-01-18 15:25:00,123.41,123.43,123.36,123.42,6001.0,101.0592,101.0755,101.0182,101.0674,6001.0
2017-01-18 15:30:00,123.41,123.44,123.38,123.43,10502.0,101.0592,101.0837,101.0346,101.0755,10502.0
2017-01-18 15:35:00,123.43,123.61,123.43,123.58,12260.0,101.0755,101.2229,101.0755,101.1984,12260.0
2017-01-18 15:40:00,123.6,123.6,123.54,123.59,21839.0,101.2148,101.2148,101.1656,101.2066,21839.0
2017-01-18 15:45:00,123.6,123.72,123.57,123.69,21369.0,101.2148,101.313,101.1902,101.2885,21369.0
2017-01-18 15:50:00,123.69,123.76,123.66,123.75,28686.0,101.2885,101.3458,101.2639,101.3376,28686.0
2017-01-18 15:55:00,123.74,123.78,123.61,123.65,51250.0,101.3294,101.3622,101.2229,101.2557,51250.0
2017-01-19 09:30:00,123.6,123.97,123.36,123.52,36683.0,101.2148,101.5177,101.0182,101.1492,36683.0
2017-01-19 09:35:00,123.69,124.26,123.69,124.01,10462.0,101.2885,101.7552,101.2885,101.5505,10462.0
2017-01-19 09:40:00,123.98,124.03,123.61,123.8,15985.0,101.5259,101.5669,101.2229,101.3785,15985.0
2017-01-19 09:45:00,123.79,123.88,123.73,123.82,6146.0,101.3703,101.444,101.3212,101.3949,6146.0
2017-01-19 09:50:00,123.82,123.87,123.69,123.79,7184.0,101.3949,101.4359,101.2885,101.3703,7184.0
2017-01-19 09:55:00,123.84,123.84,123.68,123.74,4536.0,101.4113,101.4113,101.2803,101.3294,4536.0
2017-01-19 10:00:00,123.76,123.83,123.68,123.68,5709.0,101.3458,101.4031,101.2803,101.2803,5709.0
2017-01-19 10:05:00,123.74,123.75,123.5,123.5,3400.0,101.3294,101.3376,101.1329,101.1329,3400.0
2017-01-19 10:10:00,123.48,123.68,123.48,123.67,1800.0,101.1165,101.2803,101.1165,101.2721,1800.0
2017-01-19 10:15:00,123.67,123.67,123.43,123.46,4678.0,101.2721,101.2721,101.0755,101.1001,4678.0
2017-01-19 10:20:00,123.47,123.58,123.45,123.46,11608.0,101.1083,101.1984,101.0919,101.1001,11608.0
2017-01-19 10:25:00,123.5,123.6,123.46,123.56,5636.0,101.1329,101.2148,101.1001,101.182,5636.0
2017-01-19 10:30:00,123.62,123.64,123.56,123.64,16078.0,101.2311,101.2475,101.182,101.2475,16078.0
2017-01-19 10:35:00,123.67,123.72,123.61,123.68,11041.0,101.2721,101.313,101.2229,101.2803,11041.0
2017-01-19 10:40:00,123.67,123.72,123.59,123.65,5939.0,101.2721,101.313,101.2066,101.2557,5939.0
2017-01-19 10:45:00,123.65,123.7,123.54,123.58,10268.0,101.2557,101.2966,101.1656,101.1984,10268.0
2017-01-19 10:50:00,123.61,123.61,123.4,123.44,5487.0,101.2229,101.2229,101.051,101.0837,5487.0
2017-01-19 10:55:00,123.48,123.64,123.47,123.62,10559.0,101.1165,101.2475,101.1083,101.2311,10559.0
2017-01-19 11:00:00,123.6,123.64,123.47,123.53,45443.0,101.2148,101.2475,101.1083,101.1574,45443.0
2017-01-19 11:05:00,123.61,123.68,123.57,123.65,12164.0,101.2229,101.2803,101.1902,101.2557,12164.0
2017-01-19 11:10:00,123.64,123.68,123.56,123.65,7577.0,101.2475,101.2803,101.182,101.2557,7577.0
2017-01-19 11:15:00,123.68,123.71,123.61,123.65,5446.0,101.2803,101.3048,101.2229,101.2557,5446.0
2017-01-19 11:20:00,123.64,123.77,123.61,123.65,6637.0,101.2475,101.354,101.2229,101.2557,6637.0
2017-01-19 11:25:00,123.65,123.71,123.57,123.68,9168.0,101.2557,101.3048,101.1902,101.2803,9168.0
2017-01-19 11:30:00,123.63,123.68,123.62,123.65,3767.0,101.2393,101.2803,101.2311,101.2557,3767.0
2017-01-19 11:35:00,123.63,123.7,123.57,123.58,5620.0,101.2393,101.2966,101.1902,101.1984,5620.0
2017-01-19 11:40:00,123.59,123.74,123.59,123.71,7135.0,101.2066,101.3294,101.2066,101.3048,7135.0
2017-01-19 11:45:00,123.68,123.72,123.65,123.71,3300.0,101.2803,101.313,101.2557,101.3048,3300.0
2017-01-19 11:50:00,123.74,123.81,123.69,123.75,10176.0,101.3294,101.3867,101.2885,101.3376,10176.0
2017-01-19 11:55:00,123.76,123.78,123.71,123.77,30772.0,101.3458,101.3622,101.3048,101.354,30772.0
2017-01-19 12:00:00,123.77,123.82,123.76,123.81,10425.0,101.354,101.3949,101.3458,101.3867,10425.0
2017-01-19 12:05:00,123.79,123.8,123.68,123.68,2617.0,101.3703,101.3785,101.2803,101.2803,2617.0
2017-01-19 12:10:00,123.68,123.76,123.67,123.67,5900.0,101.2803,101.3458,101.2721,101.2721,5900.0
2017-01-19 12:15:00,123.68,123.68,123.56,123.59,7394.0,101.2803,101.2803,101.182,101.2066,7394.0
2017-01-19 12:20:00,123.57,123.73,123.57,123.66,8075.0,101.1902,101.3212,101.1902,101.2639,8075.0
2017-01-19 12:25:00,123.63,123.71,123.58,123.67,5113.0,101.2393,101.3048,101.1984,101.2721,5113.0
2017-01-19 12:30:00,123.67,123.68,123.63,123.63,4188.0,101.2721,101.2803,101.2393,101.2393,4188.0
2017-01-19 12:35:00,123.65,123.68,123.62,123.65,4228.0,101.2557,101.2803,101.2311,101.2557,4228.0
2017-01-19 12:40:00,123.69,123.73,123.66,123.66,2057.0,101.2885,101.3212,101.2639,101.2639,2057.0
2017-01-19 12:45:00,123.66,123.71,123.59,123.66,3095.0,101.2639,101.3048,101.2066,101.2639,3095.0
2017-01-19 12:50:00,123.66,123.73,123.65,123.72,2422.0,101.2639,101.3212,101.2557,101.313,2422.0
2017-01-19 12:55:00,123.72,123.83,123.7,123.78,4082.0,101.313,101.4031,101.2966,101.3622,4082.0
2017-01-19 13:00:00,123.76,123.84,123.7,123.8,7122.0,101.3458,101.4113,101.2966,101.3785,7122.0
2017-01-19 13:05:00,123.81,123.81,123.66,123.72,3881.0,101.3867,101.3867,101.2639,101.313,3881.0
2017-01-19 13:10:00,123.73,123.76,123.64,123.64,5490.0,101.3212,101.3458,101.2475,101.2475,5490.0
2017-01-19 13:15:00,123.66,123.66,123.53,123.59,5379.0,101.2639,101.2639,101.1574,101.2066,5379.0
2017-01-19 13:20:00,123.58,123.62,123.51,123.53,2000.0,101.1984,101.2311,101.1411,101.1574,2000.0
2017-01-19 13:25:00,123.52,123.55,123.44,123.45,5210.0,101.1492,101.1738,101.0837,101.0919,5210.0
2017-01-19 13:30:00,123.44,123.47,123.42,123.43,5901.0,101.0837,101.1083,101.0674,101.0755,5901.0
2017-01-19 13:35:00,123.41,123.45,123.36,123.38,10081.0,101.0592,101.0919,101.0182,101.0346,10081.0
2017-01-19 13:40:00,123.35,123.42,123.3,123.3,6077.0,101.01,101.0674,100.9691,100.9691,6077.0
2017-01-19 13:45:00,123.3,123.38,123.29,123.31,6953.0,100.9691,101.0346,100.9609,100.9773,6953.0
2017-01-19 13:50:00,123.33,123.33,123.22,123.26,4816.0,100.9937,100.9937,100.9036,100.9363,4816.0
2017-01-19 13:55:00,123.27,123.27,123.2,123.2,3087.0,100.9445,100.9445,100.8872,100.8872,3087.0
2017-01-19 14:00:00,123.22,123.22,123.15,123.21,4769.0,100.9036,100.9036,100.8463,100.8954,4769.0
2017-01-19 14:05:00,123.2,123.2,122.86,122.87,8380.0,100.8872,100.8872,100.6088,100.617,8380.0
2017-01-19 14:10:00,122.89,122.95,122.78,122.85,7964.0,100.6333,100.6825,100.5433,100.6006,7964.0
2017-01-19 14:15:00,122.82,122.83,122.74,122.74,51057.0,100.576,100.5842,100.5105,100.5105,51057.0
2017-01-19 14:20:00,122.67,123.01,122.61,122.98,4508.0,100.4532,100.7316,100.4041,100.707,4508.0
2017-01-19 14:25:00,123.0,123.07,122.97,123.07,25650.0,100.7234,100.7807,100.6989,100.7807,25650.0
2017-01-19 14:30:00,123.04,123.04,122.93,122.99,7898.0,100.7562,100.7562,100.6661,100.7152,7898.0
2017-01-19 14:35:00,122.97,123.03,122.94,123.03,7421.0,100.6989,100.748,100.6743,100.748,7421.0
2017-01-19 14:40:00,123.03,123.1,122.96,123.05,11271.0,100.748,100.8053,100.6907,100.7644,11271.0
2017-01-19 14:45:00,123.04,123.08,122.96,122.99,6629.0,100.7562,100.7889,100.6907,100.7152,6629.0
2017-01-19 14:50:00,122.97,123.14,122.97,123.07,8051.0,100.6989,100.8381,100.6989,100.7807,8051.0
2017-01-19 14:55:00,123.08,123.08,122.99,123.0,5369.0,100.7889,100.7889,100.7152,100.7234,5369.0
2017-01-19 15:00:00,123.0,123.03,122.98,123.03,10796.0,100.7234,100.748,100.707,100.748,10796.0
2017-01-19 15:05:00,123.01,123.08,122.96,123.01,7470.0,100.7316,100.7889,100.6907,100.7316,7470.0
2017-01-19 15:10:00,123.05,123.07,122.99,123.03,4478.0,100.7644,100.7807,100.7152,100.748,4478.0
2017-01-19 15:15:00,123.03,123.29,123.03,123.29,21623.0,100.748,100.9609,100.748,100.9609,21623.0
2017-01-19 15:20:00,123.27,123.31,123.24,123.3,13303.0,100.9445,100.9773,100.92,100.9691,13303.0
2017-01-19 15:25:00,123.3,123.41,123.26,123.38,24598.0,100.9691,101.0592,100.9363,101.0346,24598.0
2017-01-19 15:30:00,123.39,123.4,123.29,123.34,23572.0,101.0428,101.051,100.9609,101.0018,23572.0
2017-01-19 15:35:00,123.34,123.41,123.31,123.34,24287.0,101.0018,101.0592,100.9773,101.0018,24287.0
2017-01-19 15:40:00,123.32,123.38,123.3,123.31,13009.0,100.9855,101.0346,100.9691,100.9773,13009.0
2017-01-19 15:45:00,123.31,123.32,123.23,123.31,18637.0,100.9773,100.9855,100.9118,100.9773,18637.0
2017-01-19 15:50:00,123.32,123.42,123.32,123.39,27522.0,100.9855,101.0674,100.9855,101.0428,27522.0
2017-01-19 15:55:00,123.38,123.47,123.34,123.37,45297.0,101.0346,101.1083,101.0018,101.0264,45297.0
2017-01-20 09:30:00,123.75,123.75,123.29,123.48,143850.0,101.3376,101.3376,100.9609,101.1165,143850.0
2017-01-20 09:35:00,123.41,123.98,123.41,123.82,18866.0,101.0592,101.5259,101.0592,101.3949,18866.0
2017-01-20 09:40:00,123.84,124.03,123.79,123.93,20405.0,101.4113,101.5669,101.3703,101.485,20405.0
2017-01-20 09:45:00,123.91,124.01,123.82,123.87,24650.0,101.4686,101.5505,101.3949,101.4359,24650.0
2017-01-20 09:50:00,123.87,124.18,123.78,123.97,12157.0,101.4359,101.6897,101.3622,101.5177,12157.0
2017-01-20 09:55:00,124.03,124.42,124.02,124.27,7114.0,101.5669,101.8862,101.5587,101.7634,7114.0
2017-01-20 10:00:00,124.21,124.24,124.08,124.18,9204.0,101.7143,101.7388,101.6078,101.6897,9204.0
2017-01-20 10:05:00,124.13,124.25,124.01,124.09,11922.0,101.6488,101.747,101.5505,101.616,11922.0
2017-01-20 10:10:00,124.09,124.32,124.08,124.19,17371.0,101.616,101.8044,101.6078,101.6979,17371.0
2017-01-20 10:15:00,124.19,124.32,124.16,124.24,14317.0,101.6979,101.8044,101.6733,101.7388,14317.0
2017-01-20 10:20:00,124.24,124.25,123.94,123.94,5200.0,101.7388,101.747,101.4932,101.4932,5200.0
2017-01-20 10:25:00,123.97,124.04,123.91,123.94,6748.0,101.5177,101.5751,101.4686,101.4932,6748.0
2017-01-20 10:30:00,123.96,123.98,123.89,123.97,4414.0,101.5096,101.5259,101.4522,101.5177,4414.0
2017-01-20 10:35:00,123.99,124.11,123.99,124.06,5627.0,101.5341,101.6324,101.5341,101.5914,5627.0
2017-01-20 10:40:00,124.07,124.13,124.05,124.05,2739.0,101.5996,101.6488,101.5833,101.5833,2739.0
2017-01-20 10:45:00,124.02,124.03,123.99,124.02,3390.0,101.5587,101.5669,101.5341,101.5587,3390.0
2017-01-20 10:50:00,124.0,124.12,123.98,124.08,5727.0,101.5423,101.6406,101.5259,101.6078,5727.0
2017-01-20 10:55:00,124.08,124.2,124.07,124.09,16735.0,101.6078,101.7061,101.5996,101.616,16735.0
2017-01-20 11:00:00,124.12,124.18,124.07,124.18,6429.0,101.6406,101.6897,101.5996,101.6897,6429.0
2017-01-20 11:05:00,124.18,124.2,124.11,124.19,5953.0,101.6897,101.7061,101.6324,101.6979,5953.0
2017-01-20 11:10:00,124.21,124.21,124.05,124.08,10690.0,101.7143,101.7143,101.5833,101.6078,10690.0
2017-01-20 11:15:00,124.1,124.1,123.99,124.03,6839.0,101.6242,101.6242,101.5341,101.5669,6839.0
2017-01-20 11:20:00,124.05,124.05,123.95,123.96,5812.0,101.5833,101.5833,101.5014,101.5096,5812.0
2017-01-20 11:25:00,123.96,124.0,123.93,123.95,13160.0,101.5096,101.5423,101.485,101.5014,13160.0
2017-01-20 11:30:00,123.95,124.08,123.94,124.06,15297.0,101.5014,101.6078,101.4932,101.5914,15297.0
2017-01-20 11:35:00,124.09,124.13,124.09,124.13,3985.0,101.616,101.6488,101.616,101.6488,3985.0
2017-01-20 11:40:00,124.13,124.14,124.06,124.06,4500.0,101.6488,101.657,101.5914,101.5914,4500.0
2017-01-20 11:45:00,124.06,124.12,123.94,123.95,6857.0,101.5914,101.6406,101.4932,101.5014,6857.0
2017-01-20 11:50:00,123.95,124.01,123.95,123.99,8925.0,101.5014,101.5505,101.5014,101.5341,8925.0
2017-01-20 11:55:00,123.98,124.04,123.95,123.99,12907.0,101.5259,101.5751,101.5014,101.5341,12907.0
2017-01-20 12:00:00,124.01,124.02,123.96,123.97,5229.0,101.5505,101.5587,101.5096,101.5177,5229.0
2017-01-20 12:05:00,123.94,124.0,123.7,123.92,13450.0,101.4932,101.5423,101.2966,101.4768,13450.0
2017-01-20 12:10:00,123.9,123.94,123.7,123.77,9836.0,101.4604,101.4932,101.2966,101.354,9836.0
2017-01-20 12:15:00,123.75,123.9,123.73,123.87,10202.0,101.3376,101.4604,101.3212,101.4359,10202.0
2017-01-20 12:20:00,123.8,123.93,123.71,123.71,3350.0,101.3785,101.485,101.3048,101.3048,3350.0
2017-01-20 12:25:00,123.74,123.79,123.66,123.66,3537.0,101.3294,101.3703,101.2639,101.2639,3537.0
2017-01-20 12:30:00,123.71,123.72,123.51,123.72,4785.0,101.3048,101.313,101.1411,101.313,4785.0
2017-01-20 12:35:00,123.74,123.74,123.52,123.69,7107.0,101.3294,101.3294,101.1492,101.2885,7107.0
2017-01-20 12:40:00,123.65,123.76,123.63,123.69,3722.0,101.2557,101.3458,101.2393,101.2885,3722.0
2017-01-20 12:45:00,123.69,123.76,123.64,123.69,2084.0,101.2885,101.3458,101.2475,101.2885,2084.0
2017-01-20 12:50:00,123.72,123.8,123.6,123.63,6129.0,101.313,101.3785,101.2148,101.2393,6129.0
2017-01-20 12:55:00,123.64,123.69,123.54,123.69,3666.0,101.2475,101.2885,101.1656,101.2885,3666.0
2017-01-20 13:00:00,123.65,123.7,123.54,123.7,4670.0,101.2557,101.2966,101.1656,101.2966,4670.0
2017-01-20 13:05:00,123.71,123.87,123.67,123.87,2879.0,101.3048,101.4359,101.2721,101.4359,2879.0
2017-01-20 13:10:00,123.86,123.87,123.75,123.8,2524.0,101.4277,101.4359,101.3376,101.3785,2524.0
2017-01-20 13:15:00,123.84,123.97,123.84,123.97,3750.0,101.4113,101.5177,101.4113,101.5177,3750.0
2017-01-20 13:20:00,123.96,123.98,123.89,123.91,1980.0,101.5096,101.5259,101.4522,101.4686,1980.0
2017-01-20 13:25:00,123.89,123.92,123.86,123.92,2232.0,101.4522,101.4768,101.4277,101.4768,2232.0
2017-01-20 13:30:00,123.89,123.89,123.81,123.81,1600.0,101.4522,101.4522,101.3867,101.3867,1600.0
2017-01-20 13:35:00,123.83,123.83,123.75,123.79,1712.0,101.4031,101.4031,101.3376,101.3703,1712.0
2017-01-20 13:40:00,123.79,123.82,123.75,123.75,2958.0,101.3703,101.3949,101.3376,101.3376,2958.0
2017-01-20 13:45:00,123.72,123.78,123.62,123.62,2234.0,101.313,101.3622,101.2311,101.2311,2234.0
2017-01-20 13:50:00,123.63,123.66,123.58,123.59,3584.0,101.2393,101.2639,101.1984,101.2066,3584.0
2017-01-20 13:55:00,123.66,123.71,123.63,123.64,2289.0,101.2639,101.3048,101.2393,101.2475,2289.0
2017-01-20 14:00:00,123.62,123.63,123.55,123.61,2507.0,101.2311,101.2393,101.1738,101.2229,2507.0
2017-01-20 14:05:00,123.61,123.67,123.6,123.67,4088.0,101.2229,101.2721,101.2148,101.2721,4088.0
2017-01-20 14:10:00,123.67,123.74,123.65,123.73,8936.0,101.2721,101.3294,101.2557,101.3212,8936.0
2017-01-20 14:15:00,123.74,123.77,123.69,123.71,7070.0,101.3294,101.354,101.2885,101.3048,7070.0
2017-01-20 14:20:00,123.71,123.71,123.58,123.61,11680.0,101.3048,101.3048,101.1984,101.2229,11680.0
2017-01-20 14:25:00,123.62,123.67,123.6,123.67,12655.0,101.2311,101.2721,101.2148,101.2721,12655.0
2017-01-20 14:30:00,123.66,123.74,123.65,123.7,3435.0,101.2639,101.3294,101.2557,101.2966,3435.0
2017-01-20 14:35:00,123.68,123.68,123.6,123.64,8261.0,101.2803,101.2803,101.2148,101.2475,8261.0
2017-01-20 14:40:00,123.63,123.72,123.58,123.67,13475.0,101.2393,101.313,101.1984,101.2721,13475.0
2017-01-20 14:45:00,123.67,123.67,123.51,123.51,16443.0,101.2721,101.2721,101.1411,101.1411,16443.0
2017-01-20 14:50:00,123.55,123.55,123.49,123.55,5224.0,101.1738,101.1738,101.1247,101.1738,5224.0
2017-01-20 14:55:00,123.55,123.55,123.52,123.53,5397.0,101.1738,101.1738,101.1492,101.1574,5397.0
2017-01-20 15:00:00,123.55,123.67,123.54,123.67,5308.0,101.1738,101.2721,101.1656,101.2721,5308.0
2017-01-20 15:05:00,123.66,123.74,123.6,123.74,7686.0,101.2639,101.3294,101.2148,101.3294,7686.0
2017-01-20 15:10:00,123.75,123.76,123.67,123.69,3680.0,101.3376,101.3458,101.2721,101.2885,3680.0
2017-01-20 15:15:00,123.68,123.68,123.54,123.6,8190.0,101.2803,101.2803,101.1656,101.2148,8190.0
2017-01-20 15:20:00,123.61,123.61,123.49,123.54,3808.0,101.2229,101.2229,101.1247,101.1656,3808.0
2017-01-20 15:25:00,123.51,123.54,123.45,123.45,4893.0,101.1411,101.1656,101.0919,101.0919,4893.0
2017-01-20 15:30:00,123.47,123.51,123.43,123.51,7822.0,101.1083,101.1411,101.0755,101.1411,7822.0
2017-01-20 15:35:00,123.5,123.59,123.49,123.59,10408.0,101.1329,101.2066,101.1247,101.2066,10408.0
2017-01-20 15:40:00,123.6,123.61,123.56,123.59,10914.0,101.2148,101.2229,101.182,101.2066,10914.0
2017-01-20 15:45:00,123.59,123.73,123.53,123.72,25638.0,101.2066,101.3212,101.1574,101.313,25638.0
2017-01-20 15:50:00,123.71,123.8,123.65,123.69,20462.0,101.3048,101.3785,101.2557,101.2885,20462.0
2017-01-20 15:55:00,123.68,123.78,123.65,123.74,37109.0,101.2803,101.3622,101.2557,101.3294,37109.0
2017-01-23 09:30:00,123.6,123.87,123.33,123.83,11201.0,101.2148,101.4359,100.9937,101.4031,11201.0
2017-01-23 09:35:00,123.86,124.0,123.75,124.0,5110.0,101.4277,101.5423,101.3376,101.5423,5110.0
2017-01-23 09:40:00,124.04,124.04,123.73,123.83,6877.0,101.5751,101.5751,101.3212,101.4031,6877.0
2017-01-23 09:45:00,123.77,123.81,123.67,123.76,4491.0,101.354,101.3867,101.2721,101.3458,4491.0
2017-01-23 09:50:00,123.72,123.73,123.51,123.56,2717.0,101.313,101.3212,101.1411,101.182,2717.0
2017-01-23 09:55:00,123.56,123.6,123.42,123.51,2515.0,101.182,101.2148,101.0674,101.1411,2515.0
2017-01-23 10:00:00,123.53,123.6,123.42,123.42,4343.0,101.1574,101.2148,101.0674,101.0674,4343.0
2017-01-23 10:05:00,123.44,123.57,123.42,123.45,7240.0,101.0837,101.1902,101.0674,101.0919,7240.0
2017-01-23 10:10:00,123.5,123.54,123.46,123.5,3069.0,101.1329,101.1656,101.1001,101.1329,3069.0
2017-01-23 10:15:00,123.55,123.58,123.49,123.58,10851.0,101.1738,101.1984,101.1247,101.1984,10851.0
2017-01-23 10:20:00,123.58,123.66,123.56,123.63,13539.0,101.1984,101.2639,101.182,101.2393,13539.0
2017-01-23 10:25:00,123.62,123.69,123.54,123.58,10466.0,101.2311,101.2885,101.1656,101.1984,10466.0
2017-01-23 10:30:00,123.57,123.6,123.27,123.3,5961.0,101.1902,101.2148,100.9445,100.9691,5961.0
2017-01-23 10:35:00,123.3,123.4,123.3,123.39,5006.0,100.9691,101.051,100.9691,101.0428,5006.0
2017-01-23 10:40:00,123.41,123.44,123.33,123.33,4012.0,101.0592,101.0837,100.9937,100.9937,4012.0
2017-01-23 10:45:00,123.35,123.37,123.31,123.37,2846.0,101.01,101.0264,100.9773,101.0264,2846.0
2017-01-23 10:50:00,123.37,123.42,123.33,123.37,4578.0,101.0264,101.0674,100.9937,101.0264,4578.0
2017-01-23 10:55:00,123.39,123.44,123.37,123.44,3627.0,101.0428,101.0837,101.0264,101.0837,3627.0
2017-01-23 11:00:00,123.43,123.48,123.35,123.38,7787.0,101.0755,101.1165,101.01,101.0346,7787.0
2017-01-23 11:05:00,123.39,123.48,123.39,123.46,4427.0,101.0428,101.1165,101.0428,101.1001,4427.0
2017-01-23 11:10:00,123.46,123.5,123.35,123.35,11625.0,101.1001,101.1329,101.01,101.01,11625.0
2017-01-23 11:15:00,123.3,123.37,123.28,123.31,5179.0,100.9691,101.0264,100.9527,100.9773,5179.0
2017-01-23 11:20:00,123.33,123.37,123.16,123.16,9063.0,100.9937,101.0264,100.8544,100.8544,9063.0
2017-01-23 11:25:00,123.19,123.29,123.15,123.29,3807.0,100.879,100.9609,100.8463,100.9609,3807.0
2017-01-23 11:30:00,123.28,123.44,123.28,123.44,4863.0,100.9527,101.0837,100.9527,101.0837,4863.0
2017-01-23 11:35:00,123.45,123.5,123.41,123.44,2710.0,101.0919,101.1329,101.0592,101.0837,2710.0
2017-01-23 11:40:00,123.43,123.53,123.39,123.5,17944.0,101.0755,101.1574,101.0428,101.1329,17944.0
2017-01-23 11:45:00,123.48,123.5,123.3,123.33,25312.0,101.1165,101.1329,100.9691,100.9937,25312.0
2017-01-23 11:50:00,123.3,123.4,123.22,123.27,6984.0,100.9691,101.051,100.9036,100.9445,6984.0
2017-01-23 11:55:00,123.29,123.35,123.29,123.35,2655.0,100.9609,101.01,100.9609,101.01,2655.0
2017-01-23 12:00:00,123.36,123.4,123.28,123.32,10435.0,101.0182,101.051,100.9527,100.9855,10435.0
2017-01-23 12:05:00,123.31,123.34,123.24,123.25,13243.0,100.9773,101.0018,100.92,100.9281,13243.0
2017-01-23 12:10:00,123.25,123.37,123.23,123.35,9318.0,100.9281,101.0264,100.9118,101.01,9318.0
2017-01-23 12:15:00,123.33,123.33,123.21,123.29,11127.0,100.9937,100.9937,100.8954,100.9609,11127.0
2017-01-23 12:20:00,123.32,123.35,123.25,123.28,5235.0,100.9855,101.01,100.9281,100.9527,5235.0
2017-01-23 12:25:00,123.27,123.3,123.25,123.27,2700.0,100.9445,100.9691,100.9281,100.9445,2700.0
2017-01-23 12:30:00,123.3,123.34,123.27,123.33,4651.0,100.9691,101.0018,100.9445,100.9937,4651.0
2017-01-23 12:35:00,123.33,123.34,123.26,123.26,5457.0,100.9937,101.0018,100.9363,100.9363,5457.0
2017-01-23 12:40:00,123.3,123.35,123.29,123.33,5831.0,100.9691,101.01,100.9609,100.9937,5831.0
2017-01-23 12:45:00,123.31,123.33,123.23,123.27,9154.0,100.9773,100.9937,100.9118,100.9445,9154.0
2017-01-23 12:50:00,123.27,123.3,123.26,123.28,5167.0,100.9445,100.9691,100.9363,100.9527,5167.0
2017-01-23 12:55:00,123.28,123.29,123.26,123.27,2149.0,100.9527,100.9609,100.9363,100.9445,2149.0
2017-01-23 13:00:00,123.28,123.3,123.24,123.29,10403.0,100.9527,100.9691,100.92,100.9609,10403.0
2017-01-23 13:05:00,123.31,123.33,123.24,123.27,14169.0,100.9773,100.9937,100.92,100.9445,14169.0
2017-01-23 13:10:00,123.26,123.29,123.24,123.26,7768.0,100.9363,100.9609,100.92,100.9363,7768.0
2017-01-23 13:15:00,123.28,123.29,123.23,123.29,15491.0,100.9527,100.9609,100.9118,100.9609,15491.0
2017-01-23 13:20:00,123.29,123.38,123.27,123.3,21320.0,100.9609,101.0346,100.9445,100.9691,21320.0
2017-01-23 13:25:00,123.28,123.33,123.25,123.29,8991.0,100.9527,100.9937,100.9281,100.9609,8991.0
2017-01-23 13:30:00,123.28,123.39,123.27,123.38,7104.0,100.9527,101.0428,100.9445,101.0346,7104.0
2017-01-23 13:35:00,123.38,123.67,123.38,123.67,8621.0,101.0346,101.2721,101.0346,101.2721,8621.0
2017-01-23 13:40:00,123.64,123.68,123.62,123.65,14168.0,101.2475,101.2803,101.2311,101.2557,14168.0
2017-01-23 13:45:00,123.6,123.62,123.47,123.54,5501.0,101.2148,101.2311,101.1083,101.1656,5501.0
2017-01-23 13:50:00,123.53,123.53,123.4,123.4,4094.0,101.1574,101.1574,101.051,101.051,4094.0
2017-01-23 13:55:00,123.37,123.43,123.36,123.4,6329.0,101.0264,101.0755,101.0182,101.051,6329.0
2017-01-23 14:00:00,123.39,123.52,123.39,123.48,10233.0,101.0428,101.1492,101.0428,101.1165,10233.0
2017-01-23 14:05:00,123.46,123.52,123.43,123.44,11538.0,101.1001,101.1492,101.0755,101.0837,11538.0
2017-01-23 14:10:00,123.44,123.44,123.39,123.44,6314.0,101.0837,101.0837,101.0428,101.0837,6314.0
2017-01-23 14:15:00,123.42,123.42,123.34,123.38,15880.0,101.0674,101.0674,101.0018,101.0346,15880.0
2017-01-23 14:20:00,123.35,123.41,123.35,123.4,4905.0,101.01,101.0592,101.01,101.051,4905.0
2017-01-23 14:25:00,123.38,123.45,123.38,123.43,3887.0,101.0346,101.0919,101.0346,101.0755,3887.0
2017-01-23 14:30:00,123.44,123.5,123.43,123.5,7567.0,101.0837,101.1329,101.0755,101.1329,7567.0
2017-01-23 14:35:00,123.49,123.49,123.41,123.46,3674.0,101.1247,101.1247,101.0592,101.1001,3674.0
2017-01-23 14:40:00,123.45,123.45,123.37,123.4,3774.0,101.0919,101.0919,101.0264,101.051,3774.0
2017-01-23 14:45:00,123.42,123.6,123.42,123.51,13889.0,101.0674,101.2148,101.0674,101.1411,13889.0
2017-01-23 14:50:00,123.49,123.53,123.49,123.5,6404.0,101.1247,101.1574,101.1247,101.1329,6404.0
2017-01-23 14:55:00,123.5,123.63,123.5,123.61,16528.0,101.1329,101.2393,101.1329,101.2229,16528.0
2017-01-23 15:00:00,123.61,123.64,123.56,123.62,10397.0,101.2229,101.2475,101.182,101.2311,10397.0
2017-01-23 15:05:00,123.62,123.63,123.57,123.61,22024.0,101.2311,101.2393,101.1902,101.2229,22024.0
2017-01-23 15:10:00,123.62,123.67,123.58,123.58,35129.0,101.2311,101.2721,101.1984,101.1984,35129.0
2017-01-23 15:15:00,123.58,123.63,123.55,123.63,11359.0,101.1984,101.2393,101.1738,101.2393,11359.0
2017-01-23 15:20:00,123.63,123.74,123.63,123.72,11704.0,101.2393,101.3294,101.2393,101.313,11704.0
2017-01-23 15:25:00,123.73,123.82,123.69,123.81,31391.0,101.3212,101.3949,101.2885,101.3867,31391.0
2017-01-23 15:30:00,123.81,123.87,123.79,123.87,33845.0,101.3867,101.4359,101.3703,101.4359,33845.0
2017-01-23 15:35:00,123.87,123.97,123.87,123.94,18484.0,101.4359,101.5177,101.4359,101.4932,18484.0
2017-01-23 15:40:00,123.94,124.1,123.92,124.1,26840.0,101.4932,101.6242,101.4768,101.6242,26840.0
2017-01-23 15:45:00,124.11,124.13,124.0,124.01,23722.0,101.6324,101.6488,101.5423,101.5505,23722.0
2017-01-23 15:50:00,124.01,124.01,123.89,123.91,20697.0,101.5505,101.5505,101.4522,101.4686,20697.0
2017-01-23 15:55:00,123.92,124.12,123.91,124.04,88384.0,101.4768,101.6406,101.4686,101.5751,88384.0
2017-01-24 09:30:00,124.43,124.45,123.86,124.44,42638.0,101.8944,101.9108,101.4277,101.9026,42638.0
2017-01-24 09:35:00,124.44,124.94,124.41,124.74,45133.0,101.9026,102.3121,101.8781,102.1483,45133.0
2017-01-24 09:40:00,124.74,124.78,124.63,124.75,13747.0,102.1483,102.181,102.0582,102.1565,13747.0
2017-01-24 09:45:00,124.77,125.0,124.77,124.99,20909.0,102.1729,102.3612,102.1729,102.353,20909.0
2017-01-24 09:50:00,124.96,125.0,124.82,125.0,22237.0,102.3284,102.3612,102.2138,102.3612,22237.0
2017-01-24 09:55:00,125.0,125.0,124.88,124.9,20010.0,102.3612,102.3612,102.2629,102.2793,20010.0
2017-01-24 10:00:00,124.94,124.94,124.74,124.88,17439.0,102.3121,102.3121,102.1483,102.2629,17439.0
2017-01-24 10:05:00,124.82,125.04,124.82,125.0,21869.0,102.2138,102.394,102.2138,102.3612,21869.0
2017-01-24 10:10:00,124.99,125.25,124.99,125.21,12013.0,102.353,102.5659,102.353,102.5332,12013.0
2017-01-24 10:15:00,125.14,125.2,125.07,125.2,9481.0,102.4758,102.525,102.4185,102.525,9481.0
2017-01-24 10:20:00,125.18,125.33,125.17,125.27,11431.0,102.5086,102.6314,102.5004,102.5823,11431.0
2017-01-24 10:25:00,125.26,125.32,125.2,125.24,10504.0,102.5741,102.6232,102.525,102.5577,10504.0
2017-01-24 10:30:00,125.23,125.39,125.23,125.39,9772.0,102.5495,102.6806,102.5495,102.6806,9772.0
2017-01-24 10:35:00,125.39,125.6,125.34,125.6,28409.0,102.6806,102.8525,102.6396,102.8525,28409.0
2017-01-24 10:40:00,125.51,126.05,125.51,126.0,74758.0,102.7788,103.221,102.7788,103.1801,74758.0
2017-01-24 10:45:00,126.0,126.0,125.73,125.75,46964.0,103.1801,103.1801,102.959,102.9754,46964.0
2017-01-24 10:50:00,125.74,125.9,125.72,125.88,25865.0,102.9672,103.0982,102.9508,103.0818,25865.0
2017-01-24 10:55:00,125.88,126.13,125.87,126.09,26525.0,103.0818,103.2865,103.0736,103.2538,26525.0
2017-01-24 11:00:00,126.09,126.1,125.98,126.04,28710.0,103.2538,103.262,103.1637,103.2128,28710.0
2017-01-24 11:05:00,126.03,126.2,126.0,126.1,17781.0,103.2047,103.3439,103.1801,103.262,17781.0
2017-01-24 11:10:00,126.13,126.39,126.04,126.04,42802.0,103.2865,103.4995,103.2128,103.2128,42802.0
2017-01-24 11:15:00,126.04,126.18,125.94,126.03,17385.0,103.2128,103.3275,103.131,103.2047,17385.0
2017-01-24 11:20:00,126.06,126.13,125.98,125.98,10473.0,103.2292,103.2865,103.1637,103.1637,10473.0
2017-01-24 11:25:00,125.98,126.11,125.9,125.91,16121.0,103.1637,103.2702,103.0982,103.1064,16121.0
2017-01-24 11:30:00,125.88,126.16,125.87,125.95,19560.0,103.0818,103.3111,103.0736,103.1391,19560.0
2017-01-24 11:35:00,125.95,126.11,125.95,126.03,12925.0,103.1391,103.2702,103.1391,103.2047,12925.0
2017-01-24 11:40:00,126.02,126.13,126.0,126.0,10958.0,103.1965,103.2865,103.1801,103.1801,10958.0
2017-01-24 11:45:00,126.04,126.05,125.87,125.99,21399.0,103.2128,103.221,103.0736,103.1719,21399.0
2017-01-24 11:50:00,126.0,126.11,125.94,126.03,17742.0,103.1801,103.2702,103.131,103.2047,17742.0
2017-01-24 11:55:00,126.02,126.16,126.02,126.12,10605.0,103.1965,103.3111,103.1965,103.2784,10605.0
2017-01-24 12:00:00,126.12,126.12,125.93,125.94,11754.0,103.2784,103.2784,103.1228,103.131,11754.0
2017-01-24 12:05:00,125.94,126.08,125.93,126.04,14067.0,103.131,103.2456,103.1228,103.2128,14067.0
2017-01-24 12:10:00,126.02,126.2,126.01,126.18,12751.0,103.1965,103.3439,103.1883,103.3275,12751.0
2017-01-24 12:15:00,126.13,126.26,126.03,126.03,8148.0,103.2865,103.393,103.2047,103.2047,8148.0
2017-01-24 12:20:00,126.05,126.17,126.0,126.06,30369.0,103.221,103.3193,103.1801,103.2292,30369.0
2017-01-24 12:25:00,126.02,126.59,126.02,126.56,33774.0,103.1965,103.6632,103.1965,103.6387,33774.0
2017-01-24 12:30:00,126.48,126.56,126.36,126.45,23894.0,103.5732,103.6387,103.4749,103.5486,23894.0
2017-01-24 12:35:00,126.42,126.56,126.38,126.51,8226.0,103.524,103.6387,103.4913,103.5977,8226.0
2017-01-24 12:40:00,126.48,126.54,126.41,126.44,9754.0,103.5732,103.6223,103.5158,103.5404,9754.0
2017-01-24 12:45:00,126.41,126.67,126.4,126.54,19626.0,103.5158,103.7287,103.5076,103.6223,19626.0
2017-01-24 12:50:00,126.55,126.65,126.5,126.58,17155.0,103.6305,103.7124,103.5895,103.655,17155.0
2017-01-24 12:55:00,126.63,126.69,126.58,126.69,4176.0,103.696,103.7451,103.655,103.7451,4176.0
2017-01-24 13:00:00,126.69,127.03,126.65,127.03,17672.0,103.7451,104.0235,103.7124,104.0235,17672.0
2017-01-24 13:05:00,126.96,127.09,126.87,126.93,17107.0,103.9662,104.0727,103.8925,103.9417,17107.0
2017-01-24 13:10:00,126.89,126.92,126.79,126.79,12920.0,103.9089,103.9335,103.827,103.827,12920.0
2017-01-24 13:15:00,126.8,126.8,126.64,126.68,9433.0,103.8352,103.8352,103.7042,103.7369,9433.0
2017-01-24 13:20:00,126.73,126.85,126.62,126.62,14234.0,103.7779,103.8761,103.6878,103.6878,14234.0
2017-01-24 13:25:00,126.64,126.75,126.59,126.62,12063.0,103.7042,103.7943,103.6632,103.6878,12063.0
2017-01-24 13:30:00,126.62,126.99,126.62,126.86,13679.0,103.6878,103.9908,103.6878,103.8843,13679.0
2017-01-24 13:35:00,126.89,126.89,126.78,126.88,27599.0,103.9089,103.9089,103.8188,103.9007,27599.0
2017-01-24 13:40:00,126.88,127.14,126.87,127.05,18976.0,103.9007,104.1136,103.8925,104.0399,18976.0
2017-01-24 13:45:00,127.03,127.22,127.0,127.05,16387.0,104.0235,104.1791,103.999,104.0399,16387.0
2017-01-24 13:50:00,127.08,127.1,127.03,127.08,8382.0,104.0645,104.0809,104.0235,104.0645,8382.0
2017-01-24 13:55:00,127.07,127.5,127.07,127.25,25474.0,104.0563,104.4084,104.0563,104.2037,25474.0
2017-01-24 14:00:00,127.19,127.2,127.06,127.1,23698.0,104.1546,104.1628,104.0481,104.0809,23698.0
2017-01-24 14:05:00,127.1,127.19,127.01,127.16,24220.0,104.0809,104.1546,104.0072,104.13,24220.0
2017-01-24 14:10:00,127.15,127.18,126.97,127.02,19498.0,104.1218,104.1464,103.9744,104.0154,19498.0
2017-01-24 14:15:00,127.02,127.33,127.01,127.16,16882.0,104.0154,104.2692,104.0072,104.13,16882.0
2017-01-24 14:20:00,127.15,127.17,127.01,127.01,7350.0,104.1218,104.1382,104.0072,104.0072,7350.0
2017-01-24 14:25:00,127.0,127.17,126.97,127.12,17081.0,103.999,104.1382,103.9744,104.0972,17081.0
2017-01-24 14:30:00,127.07,127.1,127.01,127.1,11350.0,104.0563,104.0809,104.0072,104.0809,11350.0
2017-01-24 14:35:00,127.15,127.24,127.04,127.09,29736.0,104.1218,104.1955,104.0317,104.0727,29736.0
2017-01-24 14:40:00,127.1,127.33,127.1,127.27,29093.0,104.0809,104.2692,104.0809,104.2201,29093.0
2017-01-24 14:45:00,127.26,127.3,127.03,127.04,38886.0,104.2119,104.2446,104.0235,104.0317,38886.0
2017-01-24 14:50:00,127.02,127.07,126.81,126.81,48569.0,104.0154,104.0563,103.8434,103.8434,48569.0
2017-01-24 14:55:00,126.81,126.98,126.81,126.9,24550.0,103.8434,103.9826,103.8434,103.9171,24550.0
2017-01-24 15:00:00,126.91,126.99,126.85,126.91,21922.0,103.9253,103.9908,103.8761,103.9253,21922.0
2017-01-24 15:05:00,126.92,126.92,126.79,126.8,13020.0,103.9335,103.9335,103.827,103.8352,13020.0
2017-01-24 15:10:00,126.8,126.86,126.76,126.86,18117.0,103.8352,103.8843,103.8024,103.8843,18117.0
2017-01-24 15:15:00,126.86,126.95,126.73,126.78,19300.0,103.8843,103.958,103.7779,103.8188,19300.0
2017-01-24 15:20:00,126.76,126.78,126.69,126.73,21314.0,103.8024,103.8188,103.7451,103.7779,21314.0
2017-01-24 15:25:00,126.74,126.75,126.61,126.7,20728.0,103.7861,103.7943,103.6796,103.7533,20728.0
2017-01-24 15:30:00,126.71,126.8,126.62,126.62,27832.0,103.7615,103.8352,103.6878,103.6878,27832.0
2017-01-24 15:35:00,126.64,126.73,126.63,126.73,45980.0,103.7042,103.7779,103.696,103.7779,45980.0
2017-01-24 15:40:00,126.73,126.81,126.71,126.8,54373.0,103.7779,103.8434,103.7615,103.8352,54373.0
2017-01-24 15:45:00,126.8,126.93,126.79,126.93,78836.0,103.8352,103.9417,103.827,103.9417,78836.0
2017-01-24 15:50:00,126.92,127.03,126.89,127.0,140309.0,103.9335,104.0235,103.9089,103.999,140309.0
2017-01-24 15:55:00,127.0,127.2,126.91,127.04,147152.0,103.999,104.1628,103.9253,104.0317,147152.0
2017-01-25 09:30:00,129.11,130.16,126.74,127.01,63510.0,105.7268,106.5867,103.7861,104.0072,63510.0
2017-01-25 09:35:00,127.0,127.91,126.13,126.99,76169.0,103.999,104.7442,103.2865,103.9908,76169.0
2017-01-25 09:40:00,127.08,127.56,126.91,127.24,62605.0,104.0645,104.4576,103.9253,104.1955,62605.0
2017-01-25 09:45:00,127.26,127.87,127.13,127.18,51662.0,104.2119,104.7114,104.1054,104.1464,51662.0
2017-01-25 09:50:00,127.12,127.54,127.06,127.27,51898.0,104.0972,104.4412,104.0481,104.2201,51898.0
2017-01-25 09:55:00,127.33,128.11,127.19,127.59,69137.0,104.2692,104.9079,104.1546,104.4821,69137.0
2017-01-25 10:00:00,127.6,128.02,127.53,127.71,56426.0,104.4903,104.8342,104.433,104.5804,56426.0
2017-01-25 10:05:00,127.68,127.68,127.49,127.63,40173.0,104.5558,104.5558,104.4002,104.5149,40173.0
2017-01-25 10:10:00,127.63,127.87,127.22,127.24,28653.0,104.5149,104.7114,104.1791,104.1955,28653.0
2017-01-25 10:15:00,127.3,127.54,126.98,127.44,43460.0,104.2446,104.4412,103.9826,104.3593,43460.0
2017-01-25 10:20:00,127.44,127.44,127.1,127.18,24769.0,104.3593,104.3593,104.0809,104.1464,24769.0
2017-01-25 10:25:00,127.17,127.17,126.37,126.52,27034.0,104.1382,104.1382,103.4831,103.6059,27034.0
2017-01-25 10:30:00,126.51,126.61,125.74,125.84,39580.0,103.5977,103.6796,102.9672,103.0491,39580.0
2017-01-25 10:35:00,125.87,126.5,125.8,125.86,96360.0,103.0736,103.5895,103.0163,103.0654,96360.0
2017-01-25 10:40:00,125.96,126.0,125.69,125.89,109489.0,103.1473,103.1801,102.9262,103.09,109489.0
2017-01-25 10:45:00,125.94,125.97,125.78,125.9,23377.0,103.131,103.1555,102.9999,103.0982,23377.0
2017-01-25 10:50:00,125.9,126.0,125.75,125.94,35079.0,103.0982,103.1801,102.9754,103.131,35079.0
2017-01-25 10:55:00,125.95,125.97,125.43,125.43,34238.0,103.1391,103.1555,102.7133,102.7133,34238.0
2017-01-25 11:00:00,125.45,125.61,124.84,125.06,65868.0,102.7297,102.8607,102.2302,102.4103,65868.0
2017-01-25 11:05:00,125.13,125.39,125.11,125.35,73100.0,102.4677,102.6806,102.4513,102.6478,73100.0
2017-01-25 11:10:00,125.34,125.76,125.3,125.72,63313.0,102.6396,102.9836,102.6069,102.9508,63313.0
2017-01-25 11:15:00,125.72,126.18,125.7,126.18,26279.0,102.9508,103.3275,102.9344,103.3275,26279.0
2017-01-25 11:20:00,126.16,126.26,126.0,126.21,32361.0,103.3111,103.393,103.1801,103.3521,32361.0
2017-01-25 11:25:00,126.2,126.54,126.15,126.49,45949.0,103.3439,103.6223,103.3029,103.5813,45949.0
2017-01-25 11:30:00,126.42,126.46,126.24,126.26,18452.0,103.524,103.5568,103.3766,103.393,18452.0
2017-01-25 11:35:00,126.26,126.44,126.24,126.33,28461.0,103.393,103.5404,103.3766,103.4503,28461.0
2017-01-25 11:40:00,126.34,126.47,126.3,126.38,17557.0,103.4585,103.565,103.4258,103.4913,17557.0
2017-01-25 11:45:00,126.38,126.86,126.18,126.61,48979.0,103.4913,103.8843,103.3275,103.6796,48979.0
2017-01-25 11:50:00,126.63,126.68,126.32,126.34,17286.0,103.696,103.7369,103.4421,103.4585,17286.0
2017-01-25 11:55:00,126.35,126.64,126.35,126.58,24877.0,103.4667,103.7042,103.4667,103.655,24877.0
2017-01-25 12:00:00,126.63,126.96,126.61,126.93,21761.0,103.696,103.9662,103.6796,103.9417,21761.0
2017-01-25 12:05:00,126.91,127.01,126.68,126.71,63964.0,103.9253,104.0072,103.7369,103.7615,63964.0
2017-01-25 12:10:00,126.71,126.95,126.67,126.88,16437.0,103.7615,103.958,103.7287,103.9007,16437.0
2017-01-25 12:15:00,126.9,127.26,126.87,127.25,16902.0,103.9171,104.2119,103.8925,104.2037,16902.0
2017-01-25 12:20:00,127.23,127.3,127.17,127.24,17250.0,104.1873,104.2446,104.1382,104.1955,17250.0
2017-01-25 12:25:00,127.22,127.49,127.21,127.38,17944.0,104.1791,104.4002,104.1709,104.3102,17944.0
2017-01-25 12:30:00,127.4,127.42,127.23,127.23,15112.0,104.3265,104.3429,104.1873,104.1873,15112.0
2017-01-25 12:35:00,127.29,127.31,127.1,127.14,14521.0,104.2365,104.2528,104.0809,104.1136,14521.0
2017-01-25 12:40:00,127.16,127.4,127.15,127.23,16799.0,104.13,104.3265,104.1218,104.1873,16799.0
2017-01-25 12:45:00,127.26,127.5,127.16,127.4,18551.0,104.2119,104.4084,104.13,104.3265,18551.0
2017-01-25 12:50:00,127.4,127.53,127.25,127.48,20919.0,104.3265,104.433,104.2037,104.392,20919.0
2017-01-25 12:55:00,127.47,127.47,127.37,127.42,7050.0,104.3839,104.3839,104.302,104.3429,7050.0
2017-01-25 13:00:00,127.41,127.58,127.39,127.52,10632.0,104.3347,104.4739,104.3183,104.4248,10632.0
2017-01-25 13:05:00,127.53,127.74,127.53,127.62,16959.0,104.433,104.605,104.433,104.5067,16959.0
2017-01-25 13:10:00,127.62,127.93,127.62,127.93,10979.0,104.5067,104.7605,104.5067,104.7605,10979.0
2017-01-25 13:15:00,127.88,127.95,127.8,127.84,18759.0,104.7196,104.7769,104.6541,104.6868,18759.0
2017-01-25 13:20:00,127.86,128.01,127.85,128.01,11367.0,104.7032,104.8261,104.695,104.8261,11367.0
2017-01-25 13:25:00,128.0,128.24,127.93,128.04,22147.0,104.8179,105.0144,104.7605,104.8506,22147.0
2017-01-25 13:30:00,128.05,128.12,127.78,128.01,17416.0,104.8588,104.9161,104.6377,104.8261,17416.0
2017-01-25 13:35:00,128.0,128.18,128.0,128.18,21722.0,104.8179,104.9653,104.8179,104.9653,21722.0
2017-01-25 13:40:00,128.17,128.62,128.17,128.61,19053.0,104.9571,105.3256,104.9571,105.3174,19053.0
2017-01-25 13:45:00,128.6,128.93,128.57,128.89,50169.0,105.3092,105.5794,105.2846,105.5467,50169.0
2017-01-25 13:50:00,128.9,129.17,128.81,129.01,56431.0,105.5549,105.776,105.4812,105.6449,56431.0
2017-01-25 13:55:00,129.0,129.01,128.74,128.77,66337.0,105.6368,105.6449,105.4238,105.4484,66337.0
2017-01-25 14:00:00,128.77,128.96,128.75,128.84,47100.0,105.4484,105.604,105.432,105.5057,47100.0
2017-01-25 14:05:00,128.84,128.91,128.71,128.71,43406.0,105.5057,105.5631,105.3993,105.3993,43406.0
2017-01-25 14:10:00,128.69,128.69,128.5,128.58,22145.0,105.3829,105.3829,105.2273,105.2928,22145.0
2017-01-25 14:15:00,128.58,128.75,128.45,128.5,40573.0,105.2928,105.432,105.1864,105.2273,40573.0
2017-01-25 14:20:00,128.5,128.6,128.46,128.47,14548.0,105.2273,105.3092,105.1946,105.2027,14548.0
2017-01-25 14:25:00,128.47,128.53,128.3,128.37,21296.0,105.2027,105.2519,105.0635,105.1209,21296.0
2017-01-25 14:30:00,128.39,128.57,128.39,128.57,21009.0,105.1372,105.2846,105.1372,105.2846,21009.0
2017-01-25 14:35:00,128.55,128.69,128.54,128.61,31735.0,105.2683,105.3829,105.2601,105.3174,31735.0
2017-01-25 14:40:00,128.6,128.66,128.49,128.53,21973.0,105.3092,105.3583,105.2191,105.2519,21973.0
2017-01-25 14:45:00,128.53,128.77,128.53,128.77,32573.0,105.2519,105.4484,105.2519,105.4484,32573.0
2017-01-25 14:50:00,128.79,128.88,128.65,128.76,29286.0,105.4648,105.5385,105.3501,105.4402,29286.0
2017-01-25 14:55:00,128.76,128.8,128.67,128.67,14548.0,105.4402,105.473,105.3665,105.3665,14548.0
2017-01-25 15:00:00,128.66,128.82,128.66,128.82,32532.0,105.3583,105.4894,105.3583,105.4894,32532.0
2017-01-25 15:05:00,128.8,128.88,128.72,128.8,30189.0,105.473,105.5385,105.4075,105.473,30189.0
2017-01-25 15:10:00,128.76,128.97,128.75,128.92,31933.0,105.4402,105.6122,105.432,105.5712,31933.0
2017-01-25 15:15:00,128.95,128.98,128.76,128.76,27517.0,105.5958,105.6204,105.4402,105.4402,27517.0
2017-01-25 15:20:00,128.76,128.76,128.56,128.65,35113.0,105.4402,105.4402,105.2764,105.3501,35113.0
2017-01-25 15:25:00,128.6,128.65,128.47,128.55,32178.0,105.3092,105.3501,105.2027,105.2683,32178.0
2017-01-25 15:30:00,128.57,128.75,128.57,128.65,50996.0,105.2846,105.432,105.2846,105.3501,50996.0
2017-01-25 15:35:00,128.65,128.67,128.59,128.61,56010.0,105.3501,105.3665,105.301,105.3174,56010.0
2017-01-25 15:40:00,128.6,128.72,128.56,128.67,56754.0,105.3092,105.4075,105.2764,105.3665,56754.0
2017-01-25 15:45:00,128.67,128.78,128.66,128.72,70057.0,105.3665,105.4566,105.3583,105.4075,70057.0
2017-01-25 15:50:00,128.72,128.76,128.67,128.7,72589.0,105.4075,105.4402,105.3665,105.3911,72589.0
2017-01-25 15:55:00,128.71,128.8,128.51,128.56,146505.0,105.3993,105.473,105.2355,105.2764,146505.0
2017-01-26 09:30:00,128.74,129.35,128.72,129.35,36641.0,105.4238,105.9234,105.4075,105.9234,36641.0
2017-01-26 09:35:00,129.21,129.35,128.61,129.08,18689.0,105.8087,105.9234,105.3174,105.7023,18689.0
2017-01-26 09:40:00,128.95,129.03,128.7,128.94,25573.0,105.5958,105.6613,105.3911,105.5876,25573.0
2017-01-26 09:45:00,128.99,129.44,128.9,129.43,25285.0,105.6286,105.9971,105.5549,105.9889,25285.0
2017-01-26 09:50:00,129.43,129.7,129.32,129.7,43602.0,105.9889,106.21,105.8988,106.21,43602.0
2017-01-26 09:55:00,129.63,130.04,129.63,129.92,27560.0,106.1527,106.4884,106.1527,106.3901,27560.0
2017-01-26 10:00:00,129.87,129.87,129.62,129.71,40344.0,106.3492,106.3492,106.1445,106.2182,40344.0
2017-01-26 10:05:00,129.71,129.72,129.44,129.5,24116.0,106.2182,106.2264,105.9971,106.0462,24116.0
2017-01-26 10:10:00,129.53,129.84,129.49,129.77,14411.0,106.0708,106.3246,106.038,106.2673,14411.0
2017-01-26 10:15:00,129.77,129.92,129.73,129.83,16139.0,106.2673,106.3901,106.2345,106.3164,16139.0
2017-01-26 10:20:00,129.81,129.82,129.39,129.41,16712.0,106.3001,106.3082,105.9561,105.9725,16712.0
2017-01-26 10:25:00,129.44,129.44,129.27,129.35,22527.0,105.9971,105.9971,105.8579,105.9234,22527.0
2017-01-26 10:30:00,129.38,129.39,129.17,129.17,27761.0,105.9479,105.9561,105.776,105.776,27761.0
2017-01-26 10:35:00,129.15,129.33,129.12,129.15,25502.0,105.7596,105.907,105.735,105.7596,25502.0
2017-01-26 10:40:00,129.17,129.17,128.72,128.74,12633.0,105.776,105.776,105.4075,105.4238,12633.0
2017-01-26 10:45:00,128.8,129.0,128.58,128.68,20657.0,105.473,105.6368,105.2928,105.3747,20657.0
2017-01-26 10:50:00,128.66,128.67,128.35,128.38,20852.0,105.3583,105.3665,105.1045,105.129,20852.0
2017-01-26 10:55:00,128.41,128.45,128.36,128.45,26019.0,105.1536,105.1864,105.1127,105.1864,26019.0
2017-01-26 11:00:00,128.49,128.49,128.36,128.42,12929.0,105.2191,105.2191,105.1127,105.1618,12929.0
2017-01-26 11:05:00,128.42,128.55,128.41,128.47,27132.0,105.1618,105.2683,105.1536,105.2027,27132.0
2017-01-26 11:10:00,128.5,128.51,128.43,128.47,14651.0,105.2273,105.2355,105.17,105.2027,14651.0
2017-01-26 11:15:00,128.5,128.5,128.37,128.4,16134.0,105.2273,105.2273,105.1209,105.1454,16134.0
2017-01-26 11:20:00,128.4,128.52,128.38,128.4,80786.0,105.1454,105.2437,105.129,105.1454,80786.0
2017-01-26 11:25:00,128.4,128.67,128.4,128.67,11693.0,105.1454,105.3665,105.1454,105.3665,11693.0
2017-01-26 11:30:00,128.65,128.78,128.46,128.78,17770.0,105.3501,105.4566,105.1946,105.4566,17770.0
2017-01-26 11:35:00,128.79,128.81,128.49,128.49,6869.0,105.4648,105.4812,105.2191,105.2191,6869.0
2017-01-26 11:40:00,128.46,128.57,128.46,128.5,5380.0,105.1946,105.2846,105.1946,105.2273,5380.0
2017-01-26 11:45:00,128.48,128.57,128.42,128.44,8894.0,105.2109,105.2846,105.1618,105.1782,8894.0
2017-01-26 11:50:00,128.42,128.47,128.36,128.47,17012.0,105.1618,105.2027,105.1127,105.2027,17012.0
2017-01-26 11:55:00,128.49,128.62,128.44,128.5,10610.0,105.2191,105.3256,105.1782,105.2273,10610.0
2017-01-26 12:00:00,128.54,128.54,128.38,128.43,12547.0,105.2601,105.2601,105.129,105.17,12547.0
2017-01-26 12:05:00,128.43,128.49,128.39,128.46,44054.0,105.17,105.2191,105.1372,105.1946,44054.0
2017-01-26 12:10:00,128.44,128.44,128.24,128.33,13714.0,105.1782,105.1782,105.0144,105.0881,13714.0
2017-01-26 12:15:00,128.33,128.33,128.13,128.18,19113.0,105.0881,105.0881,104.9243,104.9653,19113.0
2017-01-26 12:20:00,128.17,128.25,128.09,128.09,14831.0,104.9571,105.0226,104.8916,104.8916,14831.0
2017-01-26 12:25:00,128.13,128.13,127.97,127.97,8757.0,104.9243,104.9243,104.7933,104.7933,8757.0
2017-01-26 12:30:00,127.96,127.99,127.91,127.93,15651.0,104.7851,104.8097,104.7442,104.7605,15651.0
2017-01-26 12:35:00,127.9,127.91,127.82,127.83,18608.0,104.736,104.7442,104.6705,104.6787,18608.0
2017-01-26 12:40:00,127.83,127.83,127.73,127.74,17789.0,104.6787,104.6787,104.5968,104.605,17789.0
2017-01-26 12:45:00,127.75,127.78,127.63,127.66,9619.0,104.6131,104.6377,104.5149,104.5394,9619.0
2017-01-26 12:50:00,127.66,127.69,127.64,127.67,9928.0,104.5394,104.564,104.5231,104.5476,9928.0
2017-01-26 12:55:00,127.67,127.68,127.57,127.61,12563.0,104.5476,104.5558,104.4657,104.4985,12563.0
2017-01-26 13:00:00,127.61,127.78,127.55,127.77,13095.0,104.4985,104.6377,104.4494,104.6295,13095.0
2017-01-26 13:05:00,127.77,127.77,127.47,127.56,32931.0,104.6295,104.6295,104.3839,104.4576,32931.0
2017-01-26 13:10:00,127.54,127.56,127.34,127.43,12976.0,104.4412,104.4576,104.2774,104.3511,12976.0
2017-01-26 13:15:00,127.4,127.44,127.18,127.25,12056.0,104.3265,104.3593,104.1464,104.2037,12056.0
2017-01-26 13:20:00,127.27,127.32,127.18,127.21,10773.0,104.2201,104.261,104.1464,104.1709,10773.0
2017-01-26 13:25:00,127.21,127.3,127.21,127.29,19112.0,104.1709,104.2446,104.1709,104.2365,19112.0
2017-01-26 13:30:00,127.34,127.46,127.32,127.44,5731.0,104.2774,104.3757,104.261,104.3593,5731.0
2017-01-26 13:35:00,127.47,127.71,127.45,127.69,8798.0,104.3839,104.5804,104.3675,104.564,8798.0
2017-01-26 13:40:00,127.7,127.75,127.65,127.73,12157.0,104.5722,104.6131,104.5313,104.5968,12157.0
2017-01-26 13:45:00,127.72,127.76,127.61,127.61,8478.0,104.5886,104.6213,104.4985,104.4985,8478.0
2017-01-26 13:50:00,127.61,127.64,127.55,127.64,6213.0,104.4985,104.5231,104.4494,104.5231,6213.0
2017-01-26 13:55:00,127.63,127.91,127.63,127.89,12211.0,104.5149,104.7442,104.5149,104.7278,12211.0
2017-01-26 14:00:00,127.89,128.04,127.89,127.96,6150.0,104.7278,104.8506,104.7278,104.7851,6150.0
2017-01-26 14:05:00,127.96,128.04,127.94,128.0,12516.0,104.7851,104.8506,104.7687,104.8179,12516.0
2017-01-26 14:10:00,127.99,128.1,127.98,128.04,7434.0,104.8097,104.8998,104.8015,104.8506,7434.0
2017-01-26 14:15:00,128.06,128.17,128.06,128.16,10440.0,104.867,104.9571,104.867,104.9489,10440.0
2017-01-26 14:20:00,128.16,128.22,128.14,128.22,10244.0,104.9489,104.998,104.9325,104.998,10244.0
2017-01-26 14:25:00,128.21,128.45,128.21,128.44,10941.0,104.9898,105.1864,104.9898,105.1782,10941.0
2017-01-26 14:30:00,128.44,128.44,128.33,128.39,12715.0,105.1782,105.1782,105.0881,105.1372,12715.0
2017-01-26 14:35:00,128.4,128.46,128.31,128.31,11868.0,105.1454,105.1946,105.0717,105.0717,11868.0
2017-01-26 14:40:00,128.3,128.3,128.2,128.24,14879.0,105.0635,105.0635,104.9816,105.0144,14879.0
2017-01-26 14:45:00,128.26,128.27,128.23,128.27,9392.0,105.0308,105.039,105.0062,105.039,9392.0
2017-01-26 14:50:00,128.27,128.3,128.22,128.3,10426.0,105.039,105.0635,104.998,105.0635,10426.0
2017-01-26 14:55:00,128.29,128.29,128.1,128.12,19631.0,105.0553,105.0553,104.8998,104.9161,19631.0
2017-01-26 15:00:00,128.12,128.12,127.92,127.98,21325.0,104.9161,104.9161,104.7524,104.8015,21325.0
2017-01-26 15:05:00,128.0,128.15,128.0,128.09,12532.0,104.8179,104.9407,104.8179,104.8916,12532.0
2017-01-26 15:10:00,128.11,128.11,127.99,128.07,17339.0,104.9079,104.9079,104.8097,104.8752,17339.0
2017-01-26 15:15:00,128.05,128.18,128.05,128.14,19114.0,104.8588,104.9653,104.8588,104.9325,19114.0
2017-01-26 15:20:00,128.13,128.18,128.13,128.17,15510.0,104.9243,104.9653,104.9243,104.9571,15510.0
2017-01-26 15:25:00,128.18,128.28,128.17,128.23,20957.0,104.9653,105.0472,104.9571,105.0062,20957.0
2017-01-26 15:30:00,128.24,128.28,128.2,128.24,23928.0,105.0144,105.0472,104.9816,105.0144,23928.0
2017-01-26 15:35:00,128.24,128.29,128.23,128.25,19656.0,105.0144,105.0553,105.0062,105.0226,19656.0
2017-01-26 15:40:00,128.25,128.25,128.1,128.14,34000.0,105.0226,105.0226,104.8998,104.9325,34000.0
2017-01-26 15:45:00,128.15,128.29,128.15,128.25,29643.0,104.9407,105.0553,104.9407,105.0226,29643.0
2017-01-26 15:50:00,128.26,128.26,128.1,128.2,52981.0,105.0308,105.0308,104.8998,104.9816,52981.0
2017-01-26 15:55:00,128.2,128.25,128.19,128.22,61364.0,104.9816,105.0226,104.9735,104.998,61364.0
2017-01-27 09:30:00,128.27,128.88,128.27,128.78,24711.0,105.039,105.5385,105.039,105.4566,24711.0
2017-01-27 09:35:00,128.76,128.83,128.4,128.4,23339.0,105.4402,105.4975,105.1454,105.1454,23339.0
2017-01-27 09:40:00,128.48,128.74,128.48,128.74,12947.0,105.2109,105.4238,105.2109,105.4238,12947.0
2017-01-27 09:45:00,128.75,128.79,128.55,128.69,14391.0,105.432,105.4648,105.2683,105.3829,14391.0
2017-01-27 09:50:00,128.69,128.99,128.56,128.98,17755.0,105.3829,105.6286,105.2764,105.6204,17755.0
2017-01-27 09:55:00,128.99,129.35,128.81,129.34,37779.0,105.6286,105.9234,105.4812,105.9152,37779.0
2017-01-27 10:00:00,129.3,129.44,129.24,129.39,22386.0,105.8824,105.9971,105.8333,105.9561,22386.0
2017-01-27 10:05:00,129.36,129.43,129.2,129.2,17886.0,105.9316,105.9889,105.8005,105.8005,17886.0
2017-01-27 10:10:00,129.19,129.36,129.17,129.29,17502.0,105.7923,105.9316,105.776,105.8742,17502.0
2017-01-27 10:15:00,129.36,129.62,129.36,129.56,13743.0,105.9316,106.1445,105.9316,106.0953,13743.0
2017-01-27 10:20:00,129.62,129.64,129.52,129.53,8657.0,106.1445,106.1608,106.0626,106.0708,8657.0
2017-01-27 10:25:00,129.53,129.53,129.09,129.09,19483.0,106.0708,106.0708,105.7105,105.7105,19483.0
2017-01-27 10:30:00,129.11,129.21,129.06,129.07,12839.0,105.7268,105.8087,105.6859,105.6941,12839.0
2017-01-27 10:35:00,129.16,129.21,129.03,129.09,10320.0,105.7678,105.8087,105.6613,105.7105,10320.0
2017-01-27 10:40:00,129.06,129.06,128.77,128.84,30722.0,105.6859,105.6859,105.4484,105.5057,30722.0
2017-01-27 10:45:00,128.83,128.83,128.45,128.48,26685.0,105.4975,105.4975,105.1864,105.2109,26685.0
2017-01-27 10:50:00,128.47,128.66,128.42,128.66,9798.0,105.2027,105.3583,105.1618,105.3583,9798.0
2017-01-27 10:55:00,128.64,128.69,128.45,128.49,14421.0,105.342,105.3829,105.1864,105.2191,14421.0
2017-01-27 11:00:00,128.47,128.57,128.45,128.57,19420.0,105.2027,105.2846,105.1864,105.2846,19420.0
2017-01-27 11:05:00,128.57,128.6,128.54,128.6,16791.0,105.2846,105.3092,105.2601,105.3092,16791.0
2017-01-27 11:10:00,128.6,128.77,128.59,128.77,12589.0,105.3092,105.4484,105.301,105.4484,12589.0
2017-01-27 11:15:00,128.76,128.8,128.72,128.76,10817.0,105.4402,105.473,105.4075,105.4402,10817.0
2017-01-27 11:20:00,128.78,128.78,128.68,128.68,13459.0,105.4566,105.4566,105.3747,105.3747,13459.0
2017-01-27 11:25:00,128.68,128.8,128.65,128.65,11261.0,105.3747,105.473,105.3501,105.3501,11261.0
2017-01-27 11:30:00,128.66,128.7,128.58,128.61,7671.0,105.3583,105.3911,105.2928,105.3174,7671.0
2017-01-27 11:35:00,128.61,128.63,128.53,128.63,17728.0,105.3174,105.3338,105.2519,105.3338,17728.0
2017-01-27 11:40:00,128.64,128.79,128.63,128.65,7683.0,105.342,105.4648,105.3338,105.3501,7683.0
2017-01-27 11:45:00,128.68,128.76,128.63,128.76,6030.0,105.3747,105.4402,105.3338,105.4402,6030.0
2017-01-27 11:50:00,128.74,128.77,128.67,128.76,5712.0,105.4238,105.4484,105.3665,105.4402,5712.0
2017-01-27 11:55:00,128.77,129.09,128.75,129.09,7000.0,105.4484,105.7105,105.432,105.7105,7000.0
2017-01-27 12:00:00,129.06,129.1,128.94,129.1,6988.0,105.6859,105.7186,105.5876,105.7186,6988.0
2017-01-27 12:05:00,129.07,129.09,128.92,128.95,6277.0,105.6941,105.7105,105.5712,105.5958,6277.0
2017-01-27 12:10:00,128.94,129.01,128.92,129.01,6984.0,105.5876,105.6449,105.5712,105.6449,6984.0
2017-01-27 12:15:00,129.02,129.07,128.99,129.02,5194.0,105.6531,105.6941,105.6286,105.6531,5194.0
2017-01-27 12:20:00,129.0,129.08,128.97,128.99,6492.0,105.6368,105.7023,105.6122,105.6286,6492.0
2017-01-27 12:25:00,128.98,128.98,128.83,128.86,4861.0,105.6204,105.6204,105.4975,105.5221,4861.0
2017-01-27 12:30:00,128.86,129.04,128.86,129.0,6114.0,105.5221,105.6695,105.5221,105.6368,6114.0
2017-01-27 12:35:00,128.97,128.99,128.85,128.87,4288.0,105.6122,105.6286,105.5139,105.5303,4288.0
2017-01-27 12:40:00,128.86,128.87,128.78,128.8,6212.0,105.5221,105.5303,105.4566,105.473,6212.0
2017-01-27 12:45:00,128.77,128.92,128.75,128.91,7018.0,105.4484,105.5712,105.432,105.5631,7018.0
2017-01-27 12:50:00,128.9,129.1,128.9,129.02,8080.0,105.5549,105.7186,105.5549,105.6531,8080.0
2017-01-27 12:55:00,129.04,129.04,128.97,128.99,4900.0,105.6695,105.6695,105.6122,105.6286,4900.0
2017-01-27 13:00:00,128.99,128.99,128.91,128.93,8578.0,105.6286,105.6286,105.5631,105.5794,8578.0
2017-01-27 13:05:00,128.93,128.94,128.86,128.87,10419.0,105.5794,105.5876,105.5221,105.5303,10419.0
2017-01-27 13:10:00,128.85,128.89,128.76,128.88,6980.0,105.5139,105.5467,105.4402,105.5385,6980.0
2017-01-27 13:15:00,128.87,128.87,128.76,128.83,10629.0,105.5303,105.5303,105.4402,105.4975,10629.0
2017-01-27 13:20:00,128.87,128.97,128.85,128.97,5710.0,105.5303,105.6122,105.5139,105.6122,5710.0
2017-01-27 13:25:00,128.97,128.97,128.87,128.93,11843.0,105.6122,105.6122,105.5303,105.5794,11843.0
2017-01-27 13:30:00,128.97,129.01,128.94,128.98,4704.0,105.6122,105.6449,105.5876,105.6204,4704.0
2017-01-27 13:35:00,128.98,128.98,128.81,128.83,4979.0,105.6204,105.6204,105.4812,105.4975,4979.0
2017-01-27 13:40:00,128.81,128.92,128.81,128.92,5451.0,105.4812,105.5712,105.4812,105.5712,5451.0
2017-01-27 13:45:00,128.92,128.94,128.8,128.82,6332.0,105.5712,105.5876,105.473,105.4894,6332.0
2017-01-27 13:50:00,128.84,128.84,128.71,128.75,5596.0,105.5057,105.5057,105.3993,105.432,5596.0
2017-01-27 13:55:00,128.71,128.76,128.71,128.72,3065.0,105.3993,105.4402,105.3993,105.4075,3065.0
2017-01-27 14:00:00,128.72,128.79,128.71,128.74,5875.0,105.4075,105.4648,105.3993,105.4238,5875.0
2017-01-27 14:05:00,128.74,128.79,128.72,128.79,4761.0,105.4238,105.4648,105.4075,105.4648,4761.0
2017-01-27 14:10:00,128.79,128.79,128.67,128.68,10258.0,105.4648,105.4648,105.3665,105.3747,10258.0
2017-01-27 14:15:00,128.68,128.73,128.66,128.72,4797.0,105.3747,105.4157,105.3583,105.4075,4797.0
2017-01-27 14:20:00,128.74,128.75,128.66,128.72,9696.0,105.4238,105.432,105.3583,105.4075,9696.0
2017-01-27 14:25:00,128.72,128.74,128.71,128.73,6172.0,105.4075,105.4238,105.3993,105.4157,6172.0
2017-01-27 14:30:00,128.73,128.91,128.72,128.91,15838.0,105.4157,105.5631,105.4075,105.5631,15838.0
2017-01-27 14:35:00,128.91,128.93,128.79,128.82,8985.0,105.5631,105.5794,105.4648,105.4894,8985.0
2017-01-27 14:40:00,128.81,128.84,128.75,128.78,10119.0,105.4812,105.5057,105.432,105.4566,10119.0
2017-01-27 14:45:00,128.8,128.88,128.8,128.84,6976.0,105.473,105.5385,105.473,105.5057,6976.0
2017-01-27 14:50:00,128.84,128.85,128.81,128.81,5668.0,105.5057,105.5139,105.4812,105.4812,5668.0
2017-01-27 14:55:00,128.83,128.85,128.8,128.81,9909.0,105.4975,105.5139,105.473,105.4812,9909.0
2017-01-27 15:00:00,128.81,128.85,128.77,128.81,8658.0,105.4812,105.5139,105.4484,105.4812,8658.0
2017-01-27 15:05:00,128.8,128.8,128.71,128.72,6940.0,105.473,105.473,105.3993,105.4075,6940.0
2017-01-27 15:10:00,128.72,128.73,128.66,128.69,10668.0,105.4075,105.4157,105.3583,105.3829,10668.0
2017-01-27 15:15:00,128.68,128.73,128.66,128.71,9812.0,105.3747,105.4157,105.3583,105.3993,9812.0
2017-01-27 15:20:00,128.71,128.74,128.66,128.72,11829.0,105.3993,105.4238,105.3583,105.4075,11829.0
2017-01-27 15:25:00,128.72,128.76,128.67,128.68,14513.0,105.4075,105.4402,105.3665,105.3747,14513.0
2017-01-27 15:30:00,128.69,128.7,128.6,128.63,20290.0,105.3829,105.3911,105.3092,105.3338,20290.0
2017-01-27 15:35:00,128.63,128.64,128.59,128.63,14649.0,105.3338,105.342,105.301,105.3338,14649.0
2017-01-27 15:40:00,128.63,128.65,128.62,128.62,12183.0,105.3338,105.3501,105.3256,105.3256,12183.0
2017-01-27 15:45:00,128.62,128.74,128.61,128.72,20791.0,105.3256,105.4238,105.3174,105.4075,20791.0
2017-01-27 15:50:00,128.73,128.76,128.66,128.72,13189.0,105.4157,105.4402,105.3583,105.4075,13189.0
2017-01-27 15:55:00,128.73,128.9,128.73,128.82,35368.0,105.4157,105.5549,105.4157,105.4894,35368.0
2017-01-30 09:30:00,128.82,128.82,127.75,127.88,16525.0,105.4894,105.4894,104.6131,104.7196,16525.0
2017-01-30 09:35:00,128.03,128.28,127.9,128.25,9104.0,104.8424,105.0472,104.736,105.0226,9104.0
2017-01-30 09:40:00,128.09,128.24,127.8,128.0,9150.0,104.8916,105.0144,104.6541,104.8179,9150.0
2017-01-30 09:45:00,128.03,128.04,127.72,127.74,10116.0,104.8424,104.8506,104.5886,104.605,10116.0
2017-01-30 09:50:00,127.76,128.01,127.72,128.01,16242.0,104.6213,104.8261,104.5886,104.8261,16242.0
2017-01-30 09:55:00,128.03,128.29,128.01,128.23,6660.0,104.8424,105.0553,104.8261,105.0062,6660.0
2017-01-30 10:00:00,128.22,128.46,128.1,128.45,16056.0,104.998,105.1946,104.8998,105.1864,16056.0
2017-01-30 10:05:00,128.45,128.53,128.37,128.42,10296.0,105.1864,105.2519,105.1209,105.1618,10296.0
2017-01-30 10:10:00,128.37,128.37,128.14,128.2,6000.0,105.1209,105.1209,104.9325,104.9816,6000.0
2017-01-30 10:15:00,128.12,128.27,128.06,128.09,4114.0,104.9161,105.039,104.867,104.8916,4114.0
2017-01-30 10:20:00,128.08,128.26,127.98,128.26,6892.0,104.8834,105.0308,104.8015,105.0308,6892.0
2017-01-30 10:25:00,128.25,128.25,128.08,128.15,5779.0,105.0226,105.0226,104.8834,104.9407,5779.0
2017-01-30 10:30:00,128.15,128.4,128.13,128.35,17753.0,104.9407,105.1454,104.9243,105.1045,17753.0
2017-01-30 10:35:00,128.36,128.43,128.16,128.2,15531.0,105.1127,105.17,104.9489,104.9816,15531.0
2017-01-30 10:40:00,128.23,128.27,127.98,128.0,26647.0,105.0062,105.039,104.8015,104.8179,26647.0
2017-01-30 10:45:00,127.96,128.09,127.91,127.98,17013.0,104.7851,104.8916,104.7442,104.8015,17013.0
2017-01-30 10:50:00,127.98,128.03,127.94,127.98,25983.0,104.8015,104.8424,104.7687,104.8015,25983.0
2017-01-30 10:55:00,127.95,128.07,127.94,128.0,18921.0,104.7769,104.8752,104.7687,104.8179,18921.0
2017-01-30 11:00:00,128.0,128.2,127.99,128.12,11075.0,104.8179,104.9816,104.8097,104.9161,11075.0
2017-01-30 11:05:00,128.12,128.17,128.09,128.11,6730.0,104.9161,104.9571,104.8916,104.9079,6730.0
2017-01-30 11:10:00,128.13,128.27,128.12,128.26,11641.0,104.9243,105.039,104.9161,105.0308,11641.0
2017-01-30 11:15:00,128.24,128.28,128.18,128.28,12850.0,105.0144,105.0472,104.9653,105.0472,12850.0
2017-01-30 11:20:00,128.31,128.45,128.31,128.36,23606.0,105.0717,105.1864,105.0717,105.1127,23606.0
2017-01-30 11:25:00,128.35,128.35,128.13,128.16,7808.0,105.1045,105.1045,104.9243,104.9489,7808.0
2017-01-30 11:30:00,128.17,128.22,128.14,128.21,3212.0,104.9571,104.998,104.9325,104.9898,3212.0
2017-01-30 11:35:00,128.24,128.4,128.24,128.4,9672.0,105.0144,105.1454,105.0144,105.1454,9672.0
2017-01-30 11:40:00,128.4,128.4,128.27,128.27,8576.0,105.1454,105.1454,105.039,105.039,8576.0
2017-01-30 11:45:00,128.25,128.38,128.25,128.37,6944.0,105.0226,105.129,105.0226,105.1209,6944.0
2017-01-30 11:50:00,128.35,128.35,128.3,128.31,6649.0,105.1045,105.1045,105.0635,105.0717,6649.0
2017-01-30 11:55:00,128.33,128.41,128.28,128.35,6539.0,105.0881,105.1536,105.0472,105.1045,6539.0
2017-01-30 12:00:00,128.33,128.35,128.3,128.3,3467.0,105.0881,105.1045,105.0635,105.0635,3467.0
2017-01-30 12:05:00,128.3,128.34,128.24,128.3,10384.0,105.0635,105.0963,105.0144,105.0635,10384.0
2017-01-30 12:10:00,128.29,128.29,128.17,128.27,10756.0,105.0553,105.0553,104.9571,105.039,10756.0
2017-01-30 12:15:00,128.28,128.36,128.28,128.31,8948.0,105.0472,105.1127,105.0472,105.0717,8948.0
2017-01-30 12:20:00,128.33,128.35,128.28,128.32,5064.0,105.0881,105.1045,105.0472,105.0799,5064.0
2017-01-30 12:25:00,128.34,128.34,128.24,128.24,3400.0,105.0963,105.0963,105.0144,105.0144,3400.0
2017-01-30 12:30:00,128.24,128.24,128.12,128.12,10076.0,105.0144,105.0144,104.9161,104.9161,10076.0
2017-01-30 12:35:00,128.14,128.27,128.12,128.26,5695.0,104.9325,105.039,104.9161,105.0308,5695.0
2017-01-30 12:40:00,128.26,128.26,128.13,128.16,6085.0,105.0308,105.0308,104.9243,104.9489,6085.0
2017-01-30 12:45:00,128.16,128.2,128.15,128.15,2422.0,104.9489,104.9816,104.9407,104.9407,2422.0
2017-01-30 12:50:00,128.15,128.26,128.15,128.22,8982.0,104.9407,105.0308,104.9407,104.998,8982.0
2017-01-30 12:55:00,128.24,128.24,128.15,128.2,3240.0,105.0144,105.0144,104.9407,104.9816,3240.0
2017-01-30 13:00:00,128.2,128.21,128.18,128.19,6598.0,104.9816,104.9898,104.9653,104.9735,6598.0
2017-01-30 13:05:00,128.19,128.27,128.19,128.2,6202.0,104.9735,105.039,104.9735,104.9816,6202.0
2017-01-30 13:10:00,128.19,128.21,128.19,128.19,4400.0,104.9735,104.9898,104.9735,104.9735,4400.0
2017-01-30 13:15:00,128.19,128.21,128.15,128.18,8084.0,104.9735,104.9898,104.9407,104.9653,8084.0
2017-01-30 13:20:00,128.17,128.27,128.17,128.22,5512.0,104.9571,105.039,104.9571,104.998,5512.0
2017-01-30 13:25:00,128.2,128.25,128.2,128.22,4980.0,104.9816,105.0226,104.9816,104.998,4980.0
2017-01-30 13:30:00,128.21,128.22,128.09,128.15,5314.0,104.9898,104.998,104.8916,104.9407,5314.0
2017-01-30 13:35:00,128.16,128.18,128.06,128.12,10798.0,104.9489,104.9653,104.867,104.9161,10798.0
2017-01-30 13:40:00,128.12,128.14,128.08,128.12,11281.0,104.9161,104.9325,104.8834,104.9161,11281.0
2017-01-30 13:45:00,128.11,128.11,128.02,128.05,4868.0,104.9079,104.9079,104.8342,104.8588,4868.0
2017-01-30 13:50:00,128.03,128.03,127.87,127.94,11068.0,104.8424,104.8424,104.7114,104.7687,11068.0
2017-01-30 13:55:00,127.95,128.01,127.94,128.0,8052.0,104.7769,104.8261,104.7687,104.8179,8052.0
2017-01-30 14:00:00,127.99,128.1,127.99,128.06,10948.0,104.8097,104.8998,104.8097,104.867,10948.0
2017-01-30 14:05:00,128.07,128.16,128.03,128.15,5966.0,104.8752,104.9489,104.8424,104.9407,5966.0
2017-01-30 14:10:00,128.14,128.14,128.09,128.14,5625.0,104.9325,104.9325,104.8916,104.9325,5625.0
2017-01-30 14:15:00,128.16,128.16,128.12,128.16,6133.0,104.9489,104.9489,104.9161,104.9489,6133.0
2017-01-30 14:20:00,128.16,128.2,128.13,128.16,3735.0,104.9489,104.9816,104.9243,104.9489,3735.0
2017-01-30 14:25:00,128.19,128.34,128.18,128.33,7582.0,104.9735,105.0963,104.9653,105.0881,7582.0
2017-01-30 14:30:00,128.34,128.43,128.32,128.42,5651.0,105.0963,105.17,105.0799,105.1618,5651.0
2017-01-30 14:35:00,128.4,128.42,128.37,128.42,7785.0,105.1454,105.1618,105.1209,105.1618,7785.0
2017-01-30 14:40:00,128.43,128.43,128.32,128.41,11000.0,105.17,105.17,105.0799,105.1536,11000.0
2017-01-30 14:45:00,128.41,128.48,128.41,128.48,13086.0,105.1536,105.2109,105.1536,105.2109,13086.0
2017-01-30 14:50:00,128.47,128.52,128.47,128.52,10280.0,105.2027,105.2437,105.2027,105.2437,10280.0
2017-01-30 14:55:00,128.53,128.59,128.53,128.59,3877.0,105.2519,105.301,105.2519,105.301,3877.0
2017-01-30 15:00:00,128.59,128.6,128.44,128.45,9118.0,105.301,105.3092,105.1782,105.1864,9118.0
2017-01-30 15:05:00,128.44,128.5,128.39,128.47,10262.0,105.1782,105.2273,105.1372,105.2027,10262.0
2017-01-30 15:10:00,128.47,128.51,128.47,128.51,7702.0,105.2027,105.2355,105.2027,105.2355,7702.0
2017-01-30 15:15:00,128.5,128.51,128.39,128.44,15079.0,105.2273,105.2355,105.1372,105.1782,15079.0
2017-01-30 15:20:00,128.45,128.52,128.42,128.42,14947.0,105.1864,105.2437,105.1618,105.1618,14947.0
2017-01-30 15:25:00,128.44,128.5,128.42,128.5,12860.0,105.1782,105.2273,105.1618,105.2273,12860.0
2017-01-30 15:30:00,128.5,128.62,128.5,128.58,19595.0,105.2273,105.3256,105.2273,105.2928,19595.0
2017-01-30 15:35:00,128.57,128.57,128.41,128.41,17519.0,105.2846,105.2846,105.1536,105.1536,17519.0
2017-01-30 15:40:00,128.39,128.45,128.34,128.45,29407.0,105.1372,105.1864,105.0963,105.1864,29407.0
2017-01-30 15:45:00,128.44,128.6,128.44,128.6,34243.0,105.1782,105.3092,105.1782,105.3092,34243.0
2017-01-30 15:50:00,128.6,128.68,128.57,128.59,36605.0,105.3092,105.3747,105.2846,105.301,36605.0
2017-01-30 15:55:00,128.59,128.86,128.58,128.77,146183.0,105.301,105.5221,105.2928,105.4484,146183.0
2017-01-31 09:30:00,128.49,128.5,128.02,128.35,17961.0,105.2191,105.2273,104.8342,105.1045,17961.0
2017-01-31 09:35:00,128.56,128.56,128.3,128.3,3450.0,105.2764,105.2764,105.0635,105.0635,3450.0
2017-01-31 09:40:00,128.25,128.57,128.25,128.56,6436.0,105.0226,105.2846,105.0226,105.2764,6436.0
2017-01-31 09:45:00,128.63,128.63,128.05,128.11,11049.0,105.3338,105.3338,104.8588,104.9079,11049.0
2017-01-31 09:50:00,128.07,128.09,127.73,127.73,6114.0,104.8752,104.8916,104.5968,104.5968,6114.0
2017-01-31 09:55:00,127.63,127.63,127.37,127.37,32963.0,104.5149,104.5149,104.302,104.302,32963.0
2017-01-31 10:00:00,127.36,127.46,126.97,127.01,15174.0,104.2938,104.3757,103.9744,104.0072,15174.0
2017-01-31 10:05:00,127.03,127.37,127.03,127.21,5982.0,104.0235,104.302,104.0235,104.1709,5982.0
2017-01-31 10:10:00,127.21,127.21,127.05,127.13,12543.0,104.1709,104.1709,104.0399,104.1054,12543.0
2017-01-31 10:15:00,127.14,127.22,127.13,127.13,3614.0,104.1136,104.1791,104.1054,104.1054,3614.0
2017-01-31 10:20:00,127.14,127.28,127.12,127.15,4940.0,104.1136,104.2283,104.0972,104.1218,4940.0
2017-01-31 10:25:00,127.13,127.21,126.92,126.92,8380.0,104.1054,104.1709,103.9335,103.9335,8380.0
2017-01-31 10:30:00,126.99,127.21,126.99,127.21,3677.0,103.9908,104.1709,103.9908,104.1709,3677.0
2017-01-31 10:35:00,127.21,127.31,127.14,127.16,17304.0,104.1709,104.2528,104.1136,104.13,17304.0
2017-01-31 10:40:00,127.14,127.14,126.94,126.94,5173.0,104.1136,104.1136,103.9498,103.9498,5173.0
2017-01-31 10:45:00,126.95,127.2,126.95,127.04,5599.0,103.958,104.1628,103.958,104.0317,5599.0
2017-01-31 10:50:00,127.02,127.13,127.02,127.07,4470.0,104.0154,104.1054,104.0154,104.0563,4470.0
2017-01-31 10:55:00,127.09,127.12,127.02,127.12,6723.0,104.0727,104.0972,104.0154,104.0972,6723.0
2017-01-31 11:00:00,127.07,127.1,127.03,127.1,5752.0,104.0563,104.0809,104.0235,104.0809,5752.0
2017-01-31 11:05:00,127.09,127.16,127.03,127.06,4655.0,104.0727,104.13,104.0235,104.0481,4655.0
2017-01-31 11:10:00,127.03,127.14,127.03,127.08,4325.0,104.0235,104.1136,104.0235,104.0645,4325.0
2017-01-31 11:15:00,127.06,127.2,127.06,127.13,6007.0,104.0481,104.1628,104.0481,104.1054,6007.0
2017-01-31 11:20:00,127.14,127.14,126.96,126.97,7945.0,104.1136,104.1136,103.9662,103.9744,7945.0
2017-01-31 11:25:00,126.97,126.97,126.87,126.89,8202.0,103.9744,103.9744,103.8925,103.9089,8202.0
2017-01-31 11:30:00,126.9,126.93,126.66,126.66,7924.0,103.9171,103.9417,103.7206,103.7206,7924.0
2017-01-31 11:35:00,126.66,126.74,126.6,126.74,5995.0,103.7206,103.7861,103.6714,103.7861,5995.0
2017-01-31 11:40:00,126.7,126.72,126.63,126.71,3429.0,103.7533,103.7697,103.696,103.7615,3429.0
2017-01-31 11:45:00,126.71,126.73,126.59,126.59,9536.0,103.7615,103.7779,103.6632,103.6632,9536.0
2017-01-31 11:50:00,126.59,126.73,126.58,126.66,5125.0,103.6632,103.7779,103.655,103.7206,5125.0
2017-01-31 11:55:00,126.67,126.67,126.56,126.6,6127.0,103.7287,103.7287,103.6387,103.6714,6127.0
2017-01-31 12:00:00,126.58,126.68,126.58,126.63,5464.0,103.655,103.7369,103.655,103.696,5464.0
2017-01-31 12:05:00,126.65,126.82,126.63,126.81,4683.0,103.7124,103.8516,103.696,103.8434,4683.0
2017-01-31 12:10:00,126.8,126.95,126.79,126.95,5005.0,103.8352,103.958,103.827,103.958,5005.0
2017-01-31 12:15:00,126.98,127.03,126.94,126.95,5490.0,103.9826,104.0235,103.9498,103.958,5490.0
2017-01-31 12:20:00,126.95,127.03,126.92,126.94,4367.0,103.958,104.0235,103.9335,103.9498,4367.0
2017-01-31 12:25:00,126.93,127.02,126.93,126.95,4967.0,103.9417,104.0154,103.9417,103.958,4967.0
2017-01-31 12:30:00,126.93,126.94,126.89,126.94,6978.0,103.9417,103.9498,103.9089,103.9498,6978.0
2017-01-31 12:35:00,126.93,127.0,126.92,127.0,5622.0,103.9417,103.999,103.9335,103.999,5622.0
2017-01-31 12:40:00,126.97,127.04,126.95,127.03,7662.0,103.9744,104.0317,103.958,104.0235,7662.0
2017-01-31 12:45:00,127.04,127.11,127.03,127.06,5103.0,104.0317,104.0891,104.0235,104.0481,5103.0
2017-01-31 12:50:00,127.06,127.08,127.0,127.0,3793.0,104.0481,104.0645,103.999,103.999,3793.0
2017-01-31 12:55:00,126.98,126.99,126.93,126.97,3202.0,103.9826,103.9908,103.9417,103.9744,3202.0
2017-01-31 13:00:00,126.97,127.0,126.88,126.9,8012.0,103.9744,103.999,103.9007,103.9171,8012.0
2017-01-31 13:05:00,126.87,126.9,126.84,126.9,4607.0,103.8925,103.9171,103.868,103.9171,4607.0
2017-01-31 13:10:00,126.89,126.89,126.64,126.64,3236.0,103.9089,103.9089,103.7042,103.7042,3236.0
2017-01-31 13:15:00,126.63,126.74,126.61,126.74,4421.0,103.696,103.7861,103.6796,103.7861,4421.0
2017-01-31 13:20:00,126.73,126.88,126.73,126.86,7764.0,103.7779,103.9007,103.7779,103.8843,7764.0
2017-01-31 13:25:00,126.84,126.84,126.77,126.84,5024.0,103.868,103.868,103.8106,103.868,5024.0
2017-01-31 13:30:00,126.88,126.93,126.84,126.88,8366.0,103.9007,103.9417,103.868,103.9007,8366.0
2017-01-31 13:35:00,126.87,126.89,126.83,126.86,6243.0,103.8925,103.9089,103.8598,103.8843,6243.0
2017-01-31 13:40:00,126.87,126.88,126.75,126.76,4028.0,103.8925,103.9007,103.7943,103.8024,4028.0
2017-01-31 13:45:00,126.74,126.81,126.66,126.68,4378.0,103.7861,103.8434,103.7206,103.7369,4378.0
2017-01-31 13:50:00,126.62,126.71,126.57,126.62,8888.0,103.6878,103.7615,103.6469,103.6878,8888.0
2017-01-31 13:55:00,126.62,126.67,126.59,126.61,7662.0,103.6878,103.7287,103.6632,103.6796,7662.0
2017-01-31 14:00:00,126.59,126.7,126.59,126.63,8871.0,103.6632,103.7533,103.6632,103.696,8871.0
2017-01-31 14:05:00,126.61,126.66,126.56,126.63,8855.0,103.6796,103.7206,103.6387,103.696,8855.0
2017-01-31 14:10:00,126.61,126.65,126.6,126.64,3207.0,103.6796,103.7124,103.6714,103.7042,3207.0
2017-01-31 14:15:00,126.62,126.71,126.62,126.66,6046.0,103.6878,103.7615,103.6878,103.7206,6046.0
2017-01-31 14:20:00,126.64,126.76,126.64,126.73,4586.0,103.7042,103.8024,103.7042,103.7779,4586.0
2017-01-31 14:25:00,126.71,126.83,126.71,126.81,3560.0,103.7615,103.8598,103.7615,103.8434,3560.0
2017-01-31 14:30:00,126.81,126.84,126.77,126.79,10459.0,103.8434,103.868,103.8106,103.827,10459.0
2017-01-31 14:35:00,126.77,126.87,126.77,126.86,5985.0,103.8106,103.8925,103.8106,103.8843,5985.0
2017-01-31 14:40:00,126.91,127.01,126.88,127.0,7557.0,103.9253,104.0072,103.9007,103.999,7557.0
2017-01-31 14:45:00,126.97,127.07,126.97,127.06,11171.0,103.9744,104.0563,103.9744,104.0481,11171.0
2017-01-31 14:50:00,127.08,127.12,127.06,127.09,7986.0,104.0645,104.0972,104.0481,104.0727,7986.0
2017-01-31 14:55:00,127.06,127.17,127.04,127.15,5214.0,104.0481,104.1382,104.0317,104.1218,5214.0
2017-01-31 15:00:00,127.15,127.27,127.14,127.26,12461.0,104.1218,104.2201,104.1136,104.2119,12461.0
2017-01-31 15:05:00,127.26,127.33,127.23,127.32,17145.0,104.2119,104.2692,104.1873,104.261,17145.0
2017-01-31 15:10:00,127.32,127.41,127.32,127.38,9638.0,104.261,104.3347,104.261,104.3102,9638.0
2017-01-31 15:15:00,127.37,127.37,127.16,127.16,9319.0,104.302,104.302,104.13,104.13,9319.0
2017-01-31 15:20:00,127.19,127.29,127.17,127.28,13733.0,104.1546,104.2365,104.1382,104.2283,13733.0
2017-01-31 15:25:00,127.29,127.31,127.2,127.2,19015.0,104.2365,104.2528,104.1628,104.1628,19015.0
2017-01-31 15:30:00,127.2,127.26,127.17,127.25,19386.0,104.1628,104.2119,104.1382,104.2037,19386.0
2017-01-31 15:35:00,127.24,127.29,127.17,127.18,10879.0,104.1955,104.2365,104.1382,104.1464,10879.0
2017-01-31 15:40:00,127.19,127.34,127.16,127.24,20651.0,104.1546,104.2774,104.13,104.1955,20651.0
2017-01-31 15:45:00,127.24,127.3,127.18,127.18,25858.0,104.1955,104.2446,104.1464,104.1464,25858.0
2017-01-31 15:50:00,127.19,127.21,127.06,127.06,40795.0,104.1546,104.1709,104.0481,104.0481,40795.0
2017-01-31 15:55:00,127.07,127.27,127.03,127.21,112623.0,104.0563,104.2201,104.0235,104.1709,112623.0
2017-02-01 09:30:00,127.14,127.92,127.0,127.75,79580.0,104.1136,104.7524,103.999,104.6131,79580.0
2017-02-01 09:35:00,127.69,127.76,127.5,127.65,23025.0,104.564,104.6213,104.4084,104.5313,23025.0
2017-02-01 09:40:00,127.57,127.63,127.2,127.2,5997.0,104.4657,104.5149,104.1628,104.1628,5997.0
2017-02-01 09:45:00,127.23,127.36,127.17,127.32,13121.0,104.1873,104.2938,104.1382,104.261,13121.0
2017-02-01 09:50:00,127.36,127.51,127.32,127.37,8835.0,104.2938,104.4166,104.261,104.302,8835.0
2017-02-01 09:55:00,127.33,127.33,126.82,126.89,24580.0,104.2692,104.2692,103.8516,103.9089,24580.0
2017-02-01 10:00:00,126.92,127.27,126.87,127.23,56321.0,103.9335,104.2201,103.8925,104.1873,56321.0
2017-02-01 10:05:00,127.23,127.24,126.77,126.89,12944.0,104.1873,104.1955,103.8106,103.9089,12944.0
2017-02-01 10:10:00,126.95,126.99,126.81,126.81,6491.0,103.958,103.9908,103.8434,103.8434,6491.0
2017-02-01 10:15:00,126.81,127.14,126.81,127.01,4399.0,103.8434,104.1136,103.8434,104.0072,4399.0
2017-02-01 10:20:00,126.93,127.04,126.92,126.98,6950.0,103.9417,104.0317,103.9335,103.9826,6950.0
2017-02-01 10:25:00,126.96,127.0,126.87,126.9,6969.0,103.9662,103.999,103.8925,103.9171,6969.0
2017-02-01 10:30:00,126.89,126.95,126.85,126.94,3575.0,103.9089,103.958,103.8761,103.9498,3575.0
2017-02-01 10:35:00,127.02,127.02,126.52,126.52,10310.0,104.0154,104.0154,103.6059,103.6059,10310.0
2017-02-01 10:40:00,126.56,126.77,126.55,126.72,4118.0,103.6387,103.8106,103.6305,103.7697,4118.0
2017-02-01 10:45:00,126.75,126.79,126.64,126.79,2609.0,103.7943,103.827,103.7042,103.827,2609.0
2017-02-01 10:50:00,126.8,126.82,126.57,126.64,16871.0,103.8352,103.8516,103.6469,103.7042,16871.0
2017-02-01 10:55:00,126.6,126.69,126.49,126.54,30973.0,103.6714,103.7451,103.5813,103.6223,30973.0
2017-02-01 11:00:00,126.54,126.65,126.49,126.6,10017.0,103.6223,103.7124,103.5813,103.6714,10017.0
2017-02-01 11:05:00,126.6,126.73,126.56,126.68,5193.0,103.6714,103.7779,103.6387,103.7369,5193.0
2017-02-01 11:10:00,126.71,126.71,126.59,126.62,6338.0,103.7615,103.7615,103.6632,103.6878,6338.0
2017-02-01 11:15:00,126.62,126.62,126.46,126.51,27797.0,103.6878,103.6878,103.5568,103.5977,27797.0
2017-02-01 11:20:00,126.49,126.56,126.48,126.56,24681.0,103.5813,103.6387,103.5732,103.6387,24681.0
2017-02-01 11:25:00,126.57,126.58,126.37,126.4,12990.0,103.6469,103.655,103.4831,103.5076,12990.0
2017-02-01 11:30:00,126.4,126.51,126.4,126.45,8637.0,103.5076,103.5977,103.5076,103.5486,8637.0
2017-02-01 11:35:00,126.45,126.46,126.24,126.24,19107.0,103.5486,103.5568,103.3766,103.3766,19107.0
2017-02-01 11:40:00,126.26,126.3,126.17,126.18,32835.0,103.393,103.4258,103.3193,103.3275,32835.0
2017-02-01 11:45:00,126.2,126.22,125.97,126.02,9785.0,103.3439,103.3602,103.1555,103.1965,9785.0
2017-02-01 11:50:00,126.0,126.19,125.96,126.11,14897.0,103.1801,103.3357,103.1473,103.2702,14897.0
2017-02-01 11:55:00,126.14,126.27,126.13,126.27,6408.0,103.2947,103.4012,103.2865,103.4012,6408.0
2017-02-01 12:00:00,126.27,126.41,126.27,126.36,7649.0,103.4012,103.5158,103.4012,103.4749,7649.0
2017-02-01 12:05:00,126.41,126.44,126.37,126.4,8776.0,103.5158,103.5404,103.4831,103.5076,8776.0
2017-02-01 12:10:00,126.39,126.42,126.31,126.31,3777.0,103.4995,103.524,103.4339,103.4339,3777.0
2017-02-01 12:15:00,126.31,126.33,126.19,126.23,11585.0,103.4339,103.4503,103.3357,103.3684,11585.0
2017-02-01 12:20:00,126.24,126.32,126.22,126.26,4029.0,103.3766,103.4421,103.3602,103.393,4029.0
2017-02-01 12:25:00,126.26,126.34,126.24,126.34,4895.0,103.393,103.4585,103.3766,103.4585,4895.0
2017-02-01 12:30:00,126.39,126.46,126.36,126.46,6571.0,103.4995,103.5568,103.4749,103.5568,6571.0
2017-02-01 12:35:00,126.48,126.49,126.45,126.49,2458.0,103.5732,103.5813,103.5486,103.5813,2458.0
2017-02-01 12:40:00,126.48,126.61,126.47,126.55,5211.0,103.5732,103.6796,103.565,103.6305,5211.0
2017-02-01 12:45:00,126.5,126.6,126.5,126.6,4789.0,103.5895,103.6714,103.5895,103.6714,4789.0
2017-02-01 12:50:00,126.59,126.62,126.56,126.58,5642.0,103.6632,103.6878,103.6387,103.655,5642.0
2017-02-01 12:55:00,126.56,126.58,126.52,126.54,4261.0,103.6387,103.655,103.6059,103.6223,4261.0
2017-02-01 13:00:00,126.53,126.56,126.46,126.55,5940.0,103.6141,103.6387,103.5568,103.6305,5940.0
2017-02-01 13:05:00,126.56,126.66,126.56,126.66,4137.0,103.6387,103.7206,103.6387,103.7206,4137.0
2017-02-01 13:10:00,126.65,126.65,126.48,126.63,6225.0,103.7124,103.7124,103.5732,103.696,6225.0
2017-02-01 13:15:00,126.64,126.7,126.63,126.67,5424.0,103.7042,103.7533,103.696,103.7287,5424.0
2017-02-01 13:20:00,126.71,126.73,126.61,126.69,6235.0,103.7615,103.7779,103.6796,103.7451,6235.0
2017-02-01 13:25:00,126.67,126.71,126.63,126.68,4536.0,103.7287,103.7615,103.696,103.7369,4536.0
2017-02-01 13:30:00,126.71,126.75,126.66,126.67,7037.0,103.7615,103.7943,103.7206,103.7287,7037.0
2017-02-01 13:35:00,126.65,126.73,126.65,126.69,3803.0,103.7124,103.7779,103.7124,103.7451,3803.0
2017-02-01 13:40:00,126.67,126.8,126.64,126.77,6047.0,103.7287,103.8352,103.7042,103.8106,6047.0
2017-02-01 13:45:00,126.78,126.81,126.72,126.78,5942.0,103.8188,103.8434,103.7697,103.8188,5942.0
2017-02-01 13:50:00,126.78,126.86,126.73,126.75,8273.0,103.8188,103.8843,103.7779,103.7943,8273.0
2017-02-01 13:55:00,126.73,126.74,126.42,126.55,8115.0,103.7779,103.7861,103.524,103.6305,8115.0
2017-02-01 14:00:00,126.47,126.71,126.12,126.21,27506.0,103.565,103.7615,103.2784,103.3521,27506.0
2017-02-01 14:05:00,126.16,126.58,126.16,126.34,7211.0,103.3111,103.655,103.3111,103.4585,7211.0
2017-02-01 14:10:00,126.36,126.68,126.36,126.65,6016.0,103.4749,103.7369,103.4749,103.7124,6016.0
2017-02-01 14:15:00,126.66,126.73,126.55,126.69,10159.0,103.7206,103.7779,103.6305,103.7451,10159.0
2017-02-01 14:20:00,126.76,126.8,126.59,126.68,6803.0,103.8024,103.8352,103.6632,103.7369,6803.0
2017-02-01 14:25:00,126.71,126.72,126.63,126.67,9258.0,103.7615,103.7697,103.696,103.7287,9258.0
2017-02-01 14:30:00,126.68,126.71,126.47,126.47,9446.0,103.7369,103.7615,103.565,103.565,9446.0
2017-02-01 14:35:00,126.49,126.72,126.49,126.61,4609.0,103.5813,103.7697,103.5813,103.6796,4609.0
2017-02-01 14:40:00,126.63,126.63,126.48,126.52,7423.0,103.696,103.696,103.5732,103.6059,7423.0
2017-02-01 14:45:00,126.52,126.61,126.44,126.56,11524.0,103.6059,103.6796,103.5404,103.6387,11524.0
2017-02-01 14:50:00,126.56,126.59,126.42,126.48,7840.0,103.6387,103.6632,103.524,103.5732,7840.0
2017-02-01 14:55:00,126.49,126.67,126.35,126.67,4007.0,103.5813,103.7287,103.4667,103.7287,4007.0
2017-02-01 15:00:00,126.64,126.72,126.57,126.67,9503.0,103.7042,103.7697,103.6469,103.7287,9503.0
2017-02-01 15:05:00,126.72,126.75,126.57,126.68,6042.0,103.7697,103.7943,103.6469,103.7369,6042.0
2017-02-01 15:10:00,126.65,126.71,126.55,126.68,7177.0,103.7124,103.7615,103.6305,103.7369,7177.0
2017-02-01 15:15:00,126.71,126.74,126.59,126.62,17326.0,103.7615,103.7861,103.6632,103.6878,17326.0
2017-02-01 15:20:00,126.61,126.77,126.6,126.76,12590.0,103.6796,103.8106,103.6714,103.8024,12590.0
2017-02-01 15:25:00,126.75,126.95,126.75,126.94,15142.0,103.7943,103.958,103.7943,103.9498,15142.0
2017-02-01 15:30:00,126.96,127.08,126.93,127.05,19923.0,103.9662,104.0645,103.9417,104.0399,19923.0
2017-02-01 15:35:00,127.06,127.07,126.98,127.03,23210.0,104.0481,104.0563,103.9826,104.0235,23210.0
2017-02-01 15:40:00,127.01,127.14,127.01,127.09,23922.0,104.0072,104.1136,104.0072,104.0727,23922.0
2017-02-01 15:45:00,127.09,127.11,126.9,126.94,39928.0,104.0727,104.0891,103.9171,103.9498,39928.0
2017-02-01 15:50:00,126.95,126.99,126.9,126.96,40189.0,103.958,103.9908,103.9171,103.9662,40189.0
2017-02-01 15:55:00,126.97,127.06,126.83,126.86,70136.0,103.9744,104.0481,103.8598,103.8843,70136.0
2017-02-02 09:30:00,126.6,126.85,126.28,126.44,19980.0,103.6714,103.8761,103.4094,103.5404,19980.0
2017-02-02 09:35:00,126.65,126.7,126.32,126.6,39503.0,103.7124,103.7533,103.4421,103.6714,39503.0
2017-02-02 09:40:00,126.65,127.18,126.65,127.11,8139.0,103.7124,104.1464,103.7124,104.0891,8139.0
2017-02-02 09:45:00,127.07,127.25,126.88,127.17,10739.0,104.0563,104.2037,103.9007,104.1382,10739.0
2017-02-02 09:50:00,127.17,127.17,126.82,126.82,6664.0,104.1382,104.1382,103.8516,103.8516,6664.0
2017-02-02 09:55:00,126.84,126.99,126.81,126.99,4382.0,103.868,103.9908,103.8434,103.9908,4382.0
2017-02-02 10:00:00,126.98,127.02,126.74,126.84,11251.0,103.9826,104.0154,103.7861,103.868,11251.0
2017-02-02 10:05:00,126.85,126.98,126.72,126.95,7745.0,103.8761,103.9826,103.7697,103.958,7745.0
2017-02-02 10:10:00,126.9,127.07,126.85,127.07,5725.0,103.9171,104.0563,103.8761,104.0563,5725.0
2017-02-02 10:15:00,126.97,127.35,126.97,127.28,5101.0,103.9744,104.2856,103.9744,104.2283,5101.0
2017-02-02 10:20:00,127.3,127.3,127.06,127.14,6420.0,104.2446,104.2446,104.0481,104.1136,6420.0
2017-02-02 10:25:00,127.17,127.18,127.0,127.05,4934.0,104.1382,104.1464,103.999,104.0399,4934.0
2017-02-02 10:30:00,126.98,127.09,126.79,126.79,5561.0,103.9826,104.0727,103.827,103.827,5561.0
2017-02-02 10:35:00,126.93,126.93,126.81,126.9,8374.0,103.9417,103.9417,103.8434,103.9171,8374.0
2017-02-02 10:40:00,126.96,127.11,126.91,127.11,19254.0,103.9662,104.0891,103.9253,104.0891,19254.0
2017-02-02 10:45:00,127.07,127.09,126.97,126.98,2768.0,104.0563,104.0727,103.9744,103.9826,2768.0
2017-02-02 10:50:00,127.03,127.08,127.0,127.0,1774.0,104.0235,104.0645,103.999,103.999,1774.0
2017-02-02 10:55:00,127.07,127.26,127.07,127.26,2559.0,104.0563,104.2119,104.0563,104.2119,2559.0
2017-02-02 11:00:00,127.23,127.25,127.13,127.16,8463.0,104.1873,104.2037,104.1054,104.13,8463.0
2017-02-02 11:05:00,127.11,127.11,126.99,126.99,3101.0,104.0891,104.0891,103.9908,103.9908,3101.0
2017-02-02 11:10:00,126.99,127.01,126.84,126.87,7262.0,103.9908,104.0072,103.868,103.8925,7262.0
2017-02-02 11:15:00,126.87,126.92,126.86,126.89,30662.0,103.8925,103.9335,103.8843,103.9089,30662.0
2017-02-02 11:20:00,126.87,126.9,126.66,126.71,27409.0,103.8925,103.9171,103.7206,103.7615,27409.0
2017-02-02 11:25:00,126.66,126.69,126.53,126.53,9697.0,103.7206,103.7451,103.6141,103.6141,9697.0
2017-02-02 11:30:00,126.56,126.59,126.5,126.58,3218.0,103.6387,103.6632,103.5895,103.655,3218.0
2017-02-02 11:35:00,126.55,126.56,126.44,126.44,5771.0,103.6305,103.6387,103.5404,103.5404,5771.0
2017-02-02 11:40:00,126.47,126.52,126.39,126.39,8540.0,103.565,103.6059,103.4995,103.4995,8540.0
2017-02-02 11:45:00,126.39,126.39,126.18,126.18,11441.0,103.4995,103.4995,103.3275,103.3275,11441.0
2017-02-02 11:50:00,126.14,126.24,126.06,126.19,6837.0,103.2947,103.3766,103.2292,103.3357,6837.0
2017-02-02 11:55:00,126.18,126.34,126.12,126.31,19717.0,103.3275,103.4585,103.2784,103.4339,19717.0
2017-02-02 12:00:00,126.34,126.4,126.2,126.4,22427.0,103.4585,103.5076,103.3439,103.5076,22427.0
2017-02-02 12:05:00,126.38,126.56,126.38,126.56,1909.0,103.4913,103.6387,103.4913,103.6387,1909.0
2017-02-02 12:10:00,126.54,126.63,126.54,126.54,5832.0,103.6223,103.696,103.6223,103.6223,5832.0
2017-02-02 12:15:00,126.54,126.7,126.54,126.63,2703.0,103.6223,103.7533,103.6223,103.696,2703.0
2017-02-02 12:20:00,126.67,126.67,126.56,126.56,3304.0,103.7287,103.7287,103.6387,103.6387,3304.0
2017-02-02 12:25:00,126.59,126.69,126.56,126.57,5132.0,103.6632,103.7451,103.6387,103.6469,5132.0
2017-02-02 12:30:00,126.55,126.55,126.47,126.5,3390.0,103.6305,103.6305,103.565,103.5895,3390.0
2017-02-02 12:35:00,126.51,126.52,126.44,126.46,3492.0,103.5977,103.6059,103.5404,103.5568,3492.0
2017-02-02 12:40:00,126.46,126.61,126.46,126.58,2622.0,103.5568,103.6796,103.5568,103.655,2622.0
2017-02-02 12:45:00,126.59,126.73,126.59,126.64,6435.0,103.6632,103.7779,103.6632,103.7042,6435.0
2017-02-02 12:50:00,126.65,126.69,126.57,126.6,2623.0,103.7124,103.7451,103.6469,103.6714,2623.0
2017-02-02 12:55:00,126.58,126.69,126.57,126.67,4699.0,103.655,103.7451,103.6469,103.7287,4699.0
2017-02-02 13:00:00,126.69,126.69,126.56,126.6,5643.0,103.7451,103.7451,103.6387,103.6714,5643.0
2017-02-02 13:05:00,126.63,126.7,126.57,126.6,3246.0,103.696,103.7533,103.6469,103.6714,3246.0
2017-02-02 13:10:00,126.6,126.63,126.6,126.6,1214.0,103.6714,103.696,103.6714,103.6714,1214.0
2017-02-02 13:15:00,126.64,126.64,126.54,126.62,5731.0,103.7042,103.7042,103.6223,103.6878,5731.0
2017-02-02 13:20:00,126.6,126.64,126.53,126.53,4161.0,103.6714,103.7042,103.6141,103.6141,4161.0
2017-02-02 13:25:00,126.54,126.55,126.5,126.51,3480.0,103.6223,103.6305,103.5895,103.5977,3480.0
2017-02-02 13:30:00,126.51,126.66,126.51,126.66,3911.0,103.5977,103.7206,103.5977,103.7206,3911.0
2017-02-02 13:35:00,126.63,126.71,126.63,126.7,7601.0,103.696,103.7615,103.696,103.7533,7601.0
2017-02-02 13:40:00,126.7,126.96,126.68,126.96,2433.0,103.7533,103.9662,103.7369,103.9662,2433.0
2017-02-02 13:45:00,126.98,126.98,126.81,126.85,4188.0,103.9826,103.9826,103.8434,103.8761,4188.0
2017-02-02 13:50:00,126.86,127.0,126.86,126.97,3874.0,103.8843,103.999,103.8843,103.9744,3874.0
2017-02-02 13:55:00,127.0,127.02,126.93,126.99,4310.0,103.999,104.0154,103.9417,103.9908,4310.0
2017-02-02 14:00:00,126.94,126.94,126.86,126.87,2522.0,103.9498,103.9498,103.8843,103.8925,2522.0
2017-02-02 14:05:00,126.87,126.87,126.78,126.78,5088.0,103.8925,103.8925,103.8188,103.8188,5088.0
2017-02-02 14:10:00,126.8,126.83,126.73,126.81,3834.0,103.8352,103.8598,103.7779,103.8434,3834.0
2017-02-02 14:15:00,126.82,126.89,126.81,126.85,3554.0,103.8516,103.9089,103.8434,103.8761,3554.0
2017-02-02 14:20:00,126.84,126.84,126.64,126.66,6902.0,103.868,103.868,103.7042,103.7206,6902.0
2017-02-02 14:25:00,126.7,126.76,126.62,126.69,4743.0,103.7533,103.8024,103.6878,103.7451,4743.0
2017-02-02 14:30:00,126.65,126.67,126.56,126.67,2968.0,103.7124,103.7287,103.6387,103.7287,2968.0
2017-02-02 14:35:00,126.67,126.72,126.65,126.72,8099.0,103.7287,103.7697,103.7124,103.7697,8099.0
2017-02-02 14:40:00,126.73,126.73,126.66,126.73,5979.0,103.7779,103.7779,103.7206,103.7779,5979.0
2017-02-02 14:45:00,126.71,126.73,126.5,126.52,16194.0,103.7615,103.7779,103.5895,103.6059,16194.0
2017-02-02 14:50:00,126.53,126.62,126.53,126.6,5674.0,103.6141,103.6878,103.6141,103.6714,5674.0
2017-02-02 14:55:00,126.6,126.62,126.55,126.58,4560.0,103.6714,103.6878,103.6305,103.655,4560.0
2017-02-02 15:00:00,126.6,126.62,126.56,126.57,6622.0,103.6714,103.6878,103.6387,103.6469,6622.0
2017-02-02 15:05:00,126.61,126.67,126.59,126.63,14587.0,103.6796,103.7287,103.6632,103.696,14587.0
2017-02-02 15:10:00,126.64,126.73,126.63,126.7,5155.0,103.7042,103.7779,103.696,103.7533,5155.0
2017-02-02 15:15:00,126.72,126.78,126.6,126.75,6640.0,103.7697,103.8188,103.6714,103.7943,6640.0
2017-02-02 15:20:00,126.76,126.83,126.75,126.76,6914.0,103.8024,103.8598,103.7943,103.8024,6914.0
2017-02-02 15:25:00,126.76,126.85,126.72,126.82,6756.0,103.8024,103.8761,103.7697,103.8516,6756.0
2017-02-02 15:30:00,126.81,126.95,126.81,126.95,19415.0,103.8434,103.958,103.8434,103.958,19415.0
2017-02-02 15:35:00,126.95,126.97,126.83,126.83,24680.0,103.958,103.9744,103.8598,103.8598,24680.0
2017-02-02 15:40:00,126.82,126.96,126.81,126.94,15269.0,103.8516,103.9662,103.8434,103.9498,15269.0
2017-02-02 15:45:00,126.95,127.0,126.95,126.98,22744.0,103.958,103.999,103.958,103.9826,22744.0
2017-02-02 15:50:00,126.97,126.98,126.94,126.94,33159.0,103.9744,103.9826,103.9498,103.9498,33159.0
2017-02-02 15:55:00,126.93,127.02,126.93,126.99,58764.0,103.9417,104.0154,103.9417,103.9908,58764.0
2017-02-03 09:30:00,127.6,127.66,127.0,127.13,36140.0,104.4903,104.5394,103.999,104.1054,36140.0
2017-02-03 09:35:00,127.14,127.16,126.86,127.0,57654.0,104.1136,104.13,103.8843,103.999,57654.0
2017-02-03 09:40:00,127.0,127.17,126.92,127.0,39824.0,103.999,104.1382,103.9335,103.999,39824.0
2017-02-03 09:45:00,127.02,127.07,126.84,126.84,36139.0,104.0154,104.0563,103.868,103.868,36139.0
2017-02-03 09:50:00,126.85,126.9,126.8,126.81,15479.0,103.8761,103.9171,103.8352,103.8434,15479.0
2017-02-03 09:55:00,126.8,126.85,126.74,126.81,7001.0,103.8352,103.8761,103.7861,103.8434,7001.0
2017-02-03 10:00:00,126.77,126.91,126.51,126.78,45314.0,103.8106,103.9253,103.5977,103.8188,45314.0
2017-02-03 10:05:00,126.75,127.11,126.7,127.0,16023.0,103.7943,104.0891,103.7533,103.999,16023.0
2017-02-03 10:10:00,127.03,127.05,126.47,126.48,17686.0,104.0235,104.0399,103.565,103.5732,17686.0
2017-02-03 10:15:00,126.55,126.81,126.47,126.81,32732.0,103.6305,103.8434,103.565,103.8434,32732.0
2017-02-03 10:20:00,126.8,126.94,126.71,126.93,28686.0,103.8352,103.9498,103.7615,103.9417,28686.0
2017-02-03 10:25:00,126.92,127.15,126.88,127.03,5573.0,103.9335,104.1218,103.9007,104.0235,5573.0
2017-02-03 10:30:00,126.96,126.99,126.67,126.68,12815.0,103.9662,103.9908,103.7287,103.7369,12815.0
2017-02-03 10:35:00,126.66,126.77,126.66,126.75,6024.0,103.7206,103.8106,103.7206,103.7943,6024.0
2017-02-03 10:40:00,126.77,126.98,126.73,126.96,8610.0,103.8106,103.9826,103.7779,103.9662,8610.0
2017-02-03 10:45:00,127.01,127.12,126.99,127.12,16142.0,104.0072,104.0972,103.9908,104.0972,16142.0
2017-02-03 10:50:00,127.11,127.2,127.11,127.19,5496.0,104.0891,104.1628,104.0891,104.1546,5496.0
2017-02-03 10:55:00,127.18,127.24,127.17,127.17,2405.0,104.1464,104.1955,104.1382,104.1382,2405.0
2017-02-03 11:00:00,127.22,127.35,127.19,127.34,5243.0,104.1791,104.2856,104.1546,104.2774,5243.0
2017-02-03 11:05:00,127.33,127.43,127.3,127.41,19241.0,104.2692,104.3511,104.2446,104.3347,19241.0
2017-02-03 11:10:00,127.4,127.42,127.35,127.36,9152.0,104.3265,104.3429,104.2856,104.2938,9152.0
2017-02-03 11:15:00,127.37,127.37,127.24,127.26,3493.0,104.302,104.302,104.1955,104.2119,3493.0
2017-02-03 11:20:00,127.28,127.3,127.0,127.0,8337.0,104.2283,104.2446,103.999,103.999,8337.0
2017-02-03 11:25:00,127.05,127.17,127.05,127.15,1254.0,104.0399,104.1382,104.0399,104.1218,1254.0
2017-02-03 11:30:00,127.15,127.2,127.1,127.19,2334.0,104.1218,104.1628,104.0809,104.1546,2334.0
2017-02-03 11:35:00,127.15,127.26,127.13,127.18,4757.0,104.1218,104.2119,104.1054,104.1464,4757.0
2017-02-03 11:40:00,127.16,127.18,127.06,127.1,2803.0,104.13,104.1464,104.0481,104.0809,2803.0
2017-02-03 11:45:00,127.1,127.1,126.98,127.06,8320.0,104.0809,104.0809,103.9826,104.0481,8320.0
2017-02-03 11:50:00,127.12,127.17,127.03,127.12,2155.0,104.0972,104.1382,104.0235,104.0972,2155.0
2017-02-03 11:55:00,127.07,127.11,127.0,127.11,3656.0,104.0563,104.0891,103.999,104.0891,3656.0
2017-02-03 12:00:00,127.07,127.28,127.07,127.28,4137.0,104.0563,104.2283,104.0563,104.2283,4137.0
2017-02-03 12:05:00,127.3,127.38,127.26,127.3,3843.0,104.2446,104.3102,104.2119,104.2446,3843.0
2017-02-03 12:10:00,127.28,127.32,127.2,127.2,4489.0,104.2283,104.261,104.1628,104.1628,4489.0
2017-02-03 12:15:00,127.23,127.27,127.15,127.18,3698.0,104.1873,104.2201,104.1218,104.1464,3698.0
2017-02-03 12:20:00,127.16,127.25,127.16,127.23,7263.0,104.13,104.2037,104.13,104.1873,7263.0
2017-02-03 12:25:00,127.23,127.23,127.09,127.13,5498.0,104.1873,104.1873,104.0727,104.1054,5498.0
2017-02-03 12:30:00,127.15,127.22,127.12,127.17,5046.0,104.1218,104.1791,104.0972,104.1382,5046.0
2017-02-03 12:35:00,127.17,127.19,127.15,127.16,1721.0,104.1382,104.1546,104.1218,104.13,1721.0
2017-02-03 12:40:00,127.15,127.17,127.07,127.13,3013.0,104.1218,104.1382,104.0563,104.1054,3013.0
2017-02-03 12:45:00,127.11,127.12,127.06,127.09,3779.0,104.0891,104.0972,104.0481,104.0727,3779.0
2017-02-03 12:50:00,127.13,127.14,127.05,127.1,6959.0,104.1054,104.1136,104.0399,104.0809,6959.0
2017-02-03 12:55:00,127.09,127.1,127.06,127.07,3331.0,104.0727,104.0809,104.0481,104.0563,3331.0
2017-02-03 13:00:00,127.05,127.06,127.03,127.06,5718.0,104.0399,104.0481,104.0235,104.0481,5718.0
2017-02-03 13:05:00,127.1,127.12,127.06,127.11,2872.0,104.0809,104.0972,104.0481,104.0891,2872.0
2017-02-03 13:10:00,127.1,127.14,127.06,127.14,3801.0,104.0809,104.1136,104.0481,104.1136,3801.0
2017-02-03 13:15:00,127.13,127.13,126.98,126.98,7076.0,104.1054,104.1054,103.9826,103.9826,7076.0
2017-02-03 13:20:00,127.02,127.11,127.01,127.09,2355.0,104.0154,104.0891,104.0072,104.0727,2355.0
2017-02-03 13:25:00,127.07,127.07,126.92,127.0,9121.0,104.0563,104.0563,103.9335,103.999,9121.0
2017-02-03 13:30:00,127.0,127.03,126.98,127.01,2199.0,103.999,104.0235,103.9826,104.0072,2199.0
2017-02-03 13:35:00,126.99,126.99,126.9,126.91,5348.0,103.9908,103.9908,103.9171,103.9253,5348.0
2017-02-03 13:40:00,126.98,126.99,126.9,126.91,4714.0,103.9826,103.9908,103.9171,103.9253,4714.0
2017-02-03 13:45:00,126.92,126.94,126.91,126.93,2495.0,103.9335,103.9498,103.9253,103.9417,2495.0
2017-02-03 13:50:00,126.92,127.05,126.91,127.04,3735.0,103.9335,104.0399,103.9253,104.0317,3735.0
2017-02-03 13:55:00,127.02,127.04,126.92,126.97,7004.0,104.0154,104.0317,103.9335,103.9744,7004.0
2017-02-03 14:00:00,126.96,127.06,126.96,127.04,10145.0,103.9662,104.0481,103.9662,104.0317,10145.0
2017-02-03 14:05:00,127.05,127.06,126.85,126.87,24504.0,104.0399,104.0481,103.8761,103.8925,24504.0
2017-02-03 14:10:00,126.87,127.03,126.86,127.01,15125.0,103.8925,104.0235,103.8843,104.0072,15125.0
2017-02-03 14:15:00,127.02,127.12,127.01,127.11,4137.0,104.0154,104.0972,104.0072,104.0891,4137.0
2017-02-03 14:20:00,127.08,127.15,127.07,127.1,5809.0,104.0645,104.1218,104.0563,104.0809,5809.0
2017-02-03 14:25:00,127.11,127.24,127.1,127.21,18724.0,104.0891,104.1955,104.0809,104.1709,18724.0
2017-02-03 14:30:00,127.2,127.3,127.2,127.3,10129.0,104.1628,104.2446,104.1628,104.2446,10129.0
2017-02-03 14:35:00,127.3,127.36,127.25,127.28,14798.0,104.2446,104.2938,104.2037,104.2283,14798.0
2017-02-03 14:40:00,127.31,127.33,127.29,127.29,3767.0,104.2528,104.2692,104.2365,104.2365,3767.0
2017-02-03 14:45:00,127.3,127.36,127.3,127.36,5211.0,104.2446,104.2938,104.2446,104.2938,5211.0
2017-02-03 14:50:00,127.36,127.4,127.34,127.34,5416.0,104.2938,104.3265,104.2774,104.2774,5416.0
2017-02-03 14:55:00,127.33,127.33,127.22,127.25,6821.0,104.2692,104.2692,104.1791,104.2037,6821.0
2017-02-03 15:00:00,127.26,127.29,127.19,127.23,7084.0,104.2119,104.2365,104.1546,104.1873,7084.0
2017-02-03 15:05:00,127.25,127.33,127.25,127.26,7576.0,104.2037,104.2692,104.2037,104.2119,7576.0
2017-02-03 15:10:00,127.28,127.28,127.22,127.24,8046.0,104.2283,104.2283,104.1791,104.1955,8046.0
2017-02-03 15:15:00,127.23,127.3,127.21,127.23,6662.0,104.1873,104.2446,104.1709,104.1873,6662.0
2017-02-03 15:20:00,127.23,127.25,127.21,127.23,8961.0,104.1873,104.2037,104.1709,104.1873,8961.0
2017-02-03 15:25:00,127.23,127.23,127.18,127.21,7591.0,104.1873,104.1873,104.1464,104.1709,7591.0
2017-02-03 15:30:00,127.2,127.22,127.16,127.17,11914.0,104.1628,104.1791,104.13,104.1382,11914.0
2017-02-03 15:35:00,127.16,127.32,127.16,127.3,12790.0,104.13,104.261,104.13,104.2446,12790.0
2017-02-03 15:40:00,127.32,127.34,127.28,127.34,8804.0,104.261,104.2774,104.2283,104.2774,8804.0
2017-02-03 15:45:00,127.34,127.37,127.29,127.36,30503.0,104.2774,104.302,104.2365,104.2938,30503.0
2017-02-03 15:50:00,127.36,127.37,127.22,127.23,37257.0,104.2938,104.302,104.1791,104.1873,37257.0
2017-02-03 15:55:00,127.22,127.3,127.18,127.2,117230.0,104.1791,104.2446,104.1464,104.1628,117230.0
2017-02-06 09:30:00,127.06,127.42,126.97,126.98,16657.0,104.0481,104.3429,103.9744,103.9826,16657.0
2017-02-06 09:35:00,126.99,127.22,126.87,127.06,6810.0,103.9908,104.1791,103.8925,104.0481,6810.0
2017-02-06 09:40:00,127.16,127.25,127.08,127.25,11009.0,104.13,104.2037,104.0645,104.2037,11009.0
2017-02-06 09:45:00,127.29,127.43,127.17,127.37,9915.0,104.2365,104.3511,104.1382,104.302,9915.0
2017-02-06 09:50:00,127.37,127.53,127.36,127.52,3750.0,104.302,104.433,104.2938,104.4248,3750.0
2017-02-06 09:55:00,127.55,127.78,127.55,127.62,4934.0,104.4494,104.6377,104.4494,104.5067,4934.0
2017-02-06 10:00:00,127.66,127.66,127.43,127.52,9433.0,104.5394,104.5394,104.3511,104.4248,9433.0
2017-02-06 10:05:00,127.55,127.55,127.38,127.51,4636.0,104.4494,104.4494,104.3102,104.4166,4636.0
2017-02-06 10:10:00,127.51,127.55,127.46,127.48,3980.0,104.4166,104.4494,104.3757,104.392,3980.0
2017-02-06 10:15:00,127.5,127.61,127.46,127.6,2750.0,104.4084,104.4985,104.3757,104.4903,2750.0
2017-02-06 10:20:00,127.67,127.7,127.55,127.57,5783.0,104.5476,104.5722,104.4494,104.4657,5783.0
2017-02-06 10:25:00,127.54,127.65,127.46,127.49,6377.0,104.4412,104.5313,104.3757,104.4002,6377.0
2017-02-06 10:30:00,127.46,127.46,127.25,127.29,7390.0,104.3757,104.3757,104.2037,104.2365,7390.0
2017-02-06 10:35:00,127.29,127.32,127.26,127.26,2616.0,104.2365,104.261,104.2119,104.2119,2616.0
2017-02-06 10:40:00,127.25,127.27,127.19,127.27,2015.0,104.2037,104.2201,104.1546,104.2201,2015.0
2017-02-06 10:45:00,127.28,127.35,127.19,127.22,7237.0,104.2283,104.2856,104.1546,104.1791,7237.0
2017-02-06 10:50:00,127.24,127.32,127.24,127.27,10037.0,104.1955,104.261,104.1955,104.2201,10037.0
2017-02-06 10:55:00,127.33,127.36,127.26,127.27,5017.0,104.2692,104.2938,104.2119,104.2201,5017.0
2017-02-06 11:00:00,127.25,127.3,127.2,127.25,2036.0,104.2037,104.2446,104.1628,104.2037,2036.0
2017-02-06 11:05:00,127.29,127.31,127.26,127.29,4481.0,104.2365,104.2528,104.2119,104.2365,4481.0
2017-02-06 11:10:00,127.3,127.3,127.23,127.28,4286.0,104.2446,104.2446,104.1873,104.2283,4286.0
2017-02-06 11:15:00,127.27,127.27,127.23,127.23,1754.0,104.2201,104.2201,104.1873,104.1873,1754.0
2017-02-06 11:20:00,127.22,127.24,127.2,127.23,2624.0,104.1791,104.1955,104.1628,104.1873,2624.0
2017-02-06 11:25:00,127.28,127.36,127.23,127.26,5866.0,104.2283,104.2938,104.1873,104.2119,5866.0
2017-02-06 11:30:00,127.26,127.26,127.17,127.18,4610.0,104.2119,104.2119,104.1382,104.1464,4610.0
2017-02-06 11:35:00,127.16,127.27,127.16,127.27,2200.0,104.13,104.2201,104.13,104.2201,2200.0
2017-02-06 11:40:00,127.26,127.27,127.11,127.15,7220.0,104.2119,104.2201,104.0891,104.1218,7220.0
2017-02-06 11:45:00,127.12,127.18,127.06,127.08,3707.0,104.0972,104.1464,104.0481,104.0645,3707.0
2017-02-06 11:50:00,127.05,127.1,127.05,127.09,1642.0,104.0399,104.0809,104.0399,104.0727,1642.0
2017-02-06 11:55:00,127.08,127.09,127.04,127.08,4843.0,104.0645,104.0727,104.0317,104.0645,4843.0
2017-02-06 12:00:00,127.07,127.13,127.05,127.13,3801.0,104.0563,104.1054,104.0399,104.1054,3801.0
2017-02-06 12:05:00,127.14,127.2,127.07,127.07,7942.0,104.1136,104.1628,104.0563,104.0563,7942.0
2017-02-06 12:10:00,127.07,127.18,127.07,127.16,2407.0,104.0563,104.1464,104.0563,104.13,2407.0
2017-02-06 12:15:00,127.16,127.17,127.1,127.11,5241.0,104.13,104.1382,104.0809,104.0891,5241.0
2017-02-06 12:20:00,127.13,127.15,127.06,127.07,4618.0,104.1054,104.1218,104.0481,104.0563,4618.0
2017-02-06 12:25:00,127.06,127.11,127.06,127.11,2496.0,104.0481,104.0891,104.0481,104.0891,2496.0
2017-02-06 12:30:00,127.09,127.1,127.02,127.02,7566.0,104.0727,104.0809,104.0154,104.0154,7566.0
2017-02-06 12:35:00,127.04,127.05,126.98,127.03,17403.0,104.0317,104.0399,103.9826,104.0235,17403.0
2017-02-06 12:40:00,127.03,127.11,127.03,127.08,7486.0,104.0235,104.0891,104.0235,104.0645,7486.0
2017-02-06 12:45:00,127.07,127.07,126.97,127.02,2557.0,104.0563,104.0563,103.9744,104.0154,2557.0
2017-02-06 12:50:00,127.01,127.03,127.01,127.03,2364.0,104.0072,104.0235,104.0072,104.0235,2364.0
2017-02-06 12:55:00,127.04,127.05,126.9,126.92,6516.0,104.0317,104.0399,103.9171,103.9335,6516.0
2017-02-06 13:00:00,126.92,126.92,126.82,126.85,12238.0,103.9335,103.9335,103.8516,103.8761,12238.0
2017-02-06 13:05:00,126.84,126.95,126.83,126.92,11831.0,103.868,103.958,103.8598,103.9335,11831.0
2017-02-06 13:10:00,126.89,126.9,126.86,126.88,13388.0,103.9089,103.9171,103.8843,103.9007,13388.0
2017-02-06 13:15:00,126.88,126.95,126.87,126.89,19015.0,103.9007,103.958,103.8925,103.9089,19015.0
2017-02-06 13:20:00,126.91,126.98,126.91,126.97,2840.0,103.9253,103.9826,103.9253,103.9744,2840.0
2017-02-06 13:25:00,126.96,127.06,126.96,127.01,9182.0,103.9662,104.0481,103.9662,104.0072,9182.0
2017-02-06 13:30:00,127.01,127.01,126.93,126.96,4450.0,104.0072,104.0072,103.9417,103.9662,4450.0
2017-02-06 13:35:00,127.0,127.04,126.93,126.99,8117.0,103.999,104.0317,103.9417,103.9908,8117.0
2017-02-06 13:40:00,126.97,127.04,126.94,126.97,5827.0,103.9744,104.0317,103.9498,103.9744,5827.0
2017-02-06 13:45:00,126.98,127.08,126.97,127.08,6837.0,103.9826,104.0645,103.9744,104.0645,6837.0
2017-02-06 13:50:00,127.08,127.24,127.03,127.21,2643.0,104.0645,104.1955,104.0235,104.1709,2643.0
2017-02-06 13:55:00,127.25,127.31,127.23,127.27,5599.0,104.2037,104.2528,104.1873,104.2201,5599.0
2017-02-06 14:00:00,127.27,127.28,127.21,127.24,4365.0,104.2201,104.2283,104.1709,104.1955,4365.0
2017-02-06 14:05:00,127.26,127.26,127.17,127.23,4129.0,104.2119,104.2119,104.1382,104.1873,4129.0
2017-02-06 14:10:00,127.22,127.27,127.19,127.19,3219.0,104.1791,104.2201,104.1546,104.1546,3219.0
2017-02-06 14:15:00,127.22,127.25,127.15,127.17,5279.0,104.1791,104.2037,104.1218,104.1382,5279.0
2017-02-06 14:20:00,127.18,127.23,127.18,127.21,3901.0,104.1464,104.1873,104.1464,104.1709,3901.0
2017-02-06 14:25:00,127.19,127.23,127.17,127.21,3053.0,104.1546,104.1873,104.1382,104.1709,3053.0
2017-02-06 14:30:00,127.23,127.25,127.19,127.21,2264.0,104.1873,104.2037,104.1546,104.1709,2264.0
2017-02-06 14:35:00,127.22,127.27,127.2,127.2,3143.0,104.1791,104.2201,104.1628,104.1628,3143.0
2017-02-06 14:40:00,127.23,127.24,127.18,127.2,6793.0,104.1873,104.1955,104.1464,104.1628,6793.0
2017-02-06 14:45:00,127.25,127.28,127.2,127.2,2738.0,104.2037,104.2283,104.1628,104.1628,2738.0
2017-02-06 14:50:00,127.22,127.27,127.2,127.23,4517.0,104.1791,104.2201,104.1628,104.1873,4517.0
2017-02-06 14:55:00,127.24,127.25,127.18,127.18,10518.0,104.1955,104.2037,104.1464,104.1464,10518.0
2017-02-06 15:00:00,127.19,127.24,127.17,127.24,5671.0,104.1546,104.1955,104.1382,104.1955,5671.0
2017-02-06 15:05:00,127.24,127.25,127.22,127.23,4120.0,104.1955,104.2037,104.1791,104.1873,4120.0
2017-02-06 15:10:00,127.25,127.3,127.24,127.29,9351.0,104.2037,104.2446,104.1955,104.2365,9351.0
2017-02-06 15:15:00,127.29,127.32,127.28,127.3,11035.0,104.2365,104.261,104.2283,104.2446,11035.0
2017-02-06 15:20:00,127.3,127.3,127.24,127.25,4832.0,104.2446,104.2446,104.1955,104.2037,4832.0
2017-02-06 15:25:00,127.26,127.29,127.25,127.26,7529.0,104.2119,104.2365,104.2037,104.2119,7529.0
2017-02-06 15:30:00,127.27,127.33,127.25,127.32,10725.0,104.2201,104.2692,104.2037,104.261,10725.0
2017-02-06 15:35:00,127.31,127.36,127.28,127.36,11237.0,104.2528,104.2938,104.2283,104.2938,11237.0
2017-02-06 15:40:00,127.37,127.37,127.28,127.29,11775.0,104.302,104.302,104.2283,104.2365,11775.0
2017-02-06 15:45:00,127.29,127.34,127.28,127.3,14403.0,104.2365,104.2774,104.2283,104.2446,14403.0
2017-02-06 15:50:00,127.31,127.34,127.28,127.29,8414.0,104.2528,104.2774,104.2283,104.2365,8414.0
2017-02-06 15:55:00,127.3,127.31,127.28,127.29,18661.0,104.2446,104.2528,104.2283,104.2365,18661.0
2017-02-07 09:30:00,127.54,127.98,127.48,127.71,15838.0,104.4412,104.8015,104.392,104.5804,15838.0
2017-02-07 09:35:00,127.63,127.83,127.48,127.76,7108.0,104.5149,104.6787,104.392,104.6213,7108.0
2017-02-07 09:40:00,127.86,127.87,127.64,127.83,8351.0,104.7032,104.7114,104.5231,104.6787,8351.0
2017-02-07 09:45:00,127.82,127.93,127.74,127.77,11987.0,104.6705,104.7605,104.605,104.6295,11987.0
2017-02-07 09:50:00,127.81,127.84,127.64,127.67,4557.0,104.6623,104.6868,104.5231,104.5476,4557.0
2017-02-07 09:55:00,127.66,127.67,127.5,127.6,10358.0,104.5394,104.5476,104.4084,104.4903,10358.0
2017-02-07 10:00:00,127.63,127.65,127.57,127.63,7612.0,104.5149,104.5313,104.4657,104.5149,7612.0
2017-02-07 10:05:00,127.62,127.64,127.5,127.52,7645.0,104.5067,104.5231,104.4084,104.4248,7645.0
2017-02-07 10:10:00,127.52,127.53,127.44,127.46,49816.0,104.4248,104.433,104.3593,104.3757,49816.0
2017-02-07 10:15:00,127.47,127.55,127.47,127.52,24082.0,104.3839,104.4494,104.3839,104.4248,24082.0
2017-02-07 10:20:00,127.5,127.57,127.48,127.53,5036.0,104.4084,104.4657,104.392,104.433,5036.0
2017-02-07 10:25:00,127.5,127.61,127.5,127.6,21262.0,104.4084,104.4985,104.4084,104.4903,21262.0
2017-02-07 10:30:00,127.57,127.58,127.51,127.52,4105.0,104.4657,104.4739,104.4166,104.4248,4105.0
2017-02-07 10:35:00,127.53,127.6,127.53,127.58,2206.0,104.433,104.4903,104.433,104.4739,2206.0
2017-02-07 10:40:00,127.59,127.65,127.56,127.57,10741.0,104.4821,104.5313,104.4576,104.4657,10741.0
2017-02-07 10:45:00,127.58,127.58,127.45,127.53,13651.0,104.4739,104.4739,104.3675,104.433,13651.0
2017-02-07 10:50:00,127.53,127.53,127.49,127.51,2010.0,104.433,104.433,104.4002,104.4166,2010.0
2017-02-07 10:55:00,127.54,127.56,127.48,127.52,3718.0,104.4412,104.4576,104.392,104.4248,3718.0
2017-02-07 11:00:00,127.54,127.55,127.51,127.52,9744.0,104.4412,104.4494,104.4166,104.4248,9744.0
2017-02-07 11:05:00,127.53,127.53,127.43,127.46,14835.0,104.433,104.433,104.3511,104.3757,14835.0
2017-02-07 11:10:00,127.47,127.53,127.37,127.38,9994.0,104.3839,104.433,104.302,104.3102,9994.0
2017-02-07 11:15:00,127.33,127.4,127.3,127.3,3672.0,104.2692,104.3265,104.2446,104.2446,3672.0
2017-02-07 11:20:00,127.32,127.32,127.07,127.07,9596.0,104.261,104.261,104.0563,104.0563,9596.0
2017-02-07 11:25:00,127.09,127.09,127.04,127.05,2753.0,104.0727,104.0727,104.0317,104.0399,2753.0
2017-02-07 11:30:00,127.08,127.14,127.05,127.13,4736.0,104.0645,104.1136,104.0399,104.1054,4736.0
2017-02-07 11:35:00,127.15,127.17,127.12,127.17,4850.0,104.1218,104.1382,104.0972,104.1382,4850.0
2017-02-07 11:40:00,127.15,127.2,127.13,127.2,3973.0,104.1218,104.1628,104.1054,104.1628,3973.0
2017-02-07 11:45:00,127.21,127.24,127.17,127.17,10548.0,104.1709,104.1955,104.1382,104.1382,10548.0
2017-02-07 11:50:00,127.18,127.18,127.01,127.07,7672.0,104.1464,104.1464,104.0072,104.0563,7672.0
2017-02-07 11:55:00,127.08,127.19,127.08,127.17,5715.0,104.0645,104.1546,104.0645,104.1382,5715.0
2017-02-07 12:00:00,127.18,127.24,127.16,127.22,4778.0,104.1464,104.1955,104.13,104.1791,4778.0
2017-02-07 12:05:00,127.21,127.23,127.15,127.21,7129.0,104.1709,104.1873,104.1218,104.1709,7129.0
2017-02-07 12:10:00,127.21,127.3,127.21,127.3,18659.0,104.1709,104.2446,104.1709,104.2446,18659.0
2017-02-07 12:15:00,127.3,127.32,127.27,127.3,7351.0,104.2446,104.261,104.2201,104.2446,7351.0
2017-02-07 12:20:00,127.27,127.29,127.18,127.23,20706.0,104.2201,104.2365,104.1464,104.1873,20706.0
2017-02-07 12:25:00,127.23,127.23,127.03,127.04,11247.0,104.1873,104.1873,104.0235,104.0317,11247.0
2017-02-07 12:30:00,127.03,127.08,127.01,127.06,7536.0,104.0235,104.0645,104.0072,104.0481,7536.0
2017-02-07 12:35:00,127.07,127.08,127.0,127.05,6691.0,104.0563,104.0645,103.999,104.0399,6691.0
2017-02-07 12:40:00,127.05,127.06,126.85,126.9,6177.0,104.0399,104.0481,103.8761,103.9171,6177.0
2017-02-07 12:45:00,126.91,126.96,126.83,126.83,3250.0,103.9253,103.9662,103.8598,103.8598,3250.0
2017-02-07 12:50:00,126.81,126.96,126.81,126.96,6569.0,103.8434,103.9662,103.8434,103.9662,6569.0
2017-02-07 12:55:00,126.98,126.98,126.97,126.97,567.0,103.9826,103.9826,103.9744,103.9744,567.0
2017-02-07 13:00:00,126.96,127.04,126.91,127.01,5755.0,103.9662,104.0317,103.9253,104.0072,5755.0
2017-02-07 13:05:00,126.97,126.98,126.88,126.88,7425.0,103.9744,103.9826,103.9007,103.9007,7425.0
2017-02-07 13:10:00,126.91,126.95,126.88,126.92,9001.0,103.9253,103.958,103.9007,103.9335,9001.0
2017-02-07 13:15:00,126.92,126.99,126.91,126.96,6683.0,103.9335,103.9908,103.9253,103.9662,6683.0
2017-02-07 13:20:00,126.96,127.01,126.93,127.0,6506.0,103.9662,104.0072,103.9417,103.999,6506.0
2017-02-07 13:25:00,126.98,127.05,126.97,127.04,2142.0,103.9826,104.0399,103.9744,104.0317,2142.0
2017-02-07 13:30:00,126.99,127.04,126.98,127.02,3364.0,103.9908,104.0317,103.9826,104.0154,3364.0
2017-02-07 13:35:00,127.02,127.07,127.02,127.05,5536.0,104.0154,104.0563,104.0154,104.0399,5536.0
2017-02-07 13:40:00,127.04,127.05,126.99,127.01,4365.0,104.0317,104.0399,103.9908,104.0072,4365.0
2017-02-07 13:45:00,127.04,127.1,127.04,127.07,4250.0,104.0317,104.0809,104.0317,104.0563,4250.0
2017-02-07 13:50:00,127.09,127.14,127.03,127.03,5967.0,104.0727,104.1136,104.0235,104.0235,5967.0
2017-02-07 13:55:00,127.01,127.06,127.01,127.05,5768.0,104.0072,104.0481,104.0072,104.0399,5768.0
2017-02-07 14:00:00,127.06,127.1,127.0,127.0,11691.0,104.0481,104.0809,103.999,103.999,11691.0
2017-02-07 14:05:00,127.02,127.02,126.94,126.94,6227.0,104.0154,104.0154,103.9498,103.9498,6227.0
2017-02-07 14:10:00,126.92,126.94,126.9,126.91,7507.0,103.9335,103.9498,103.9171,103.9253,7507.0
2017-02-07 14:15:00,126.94,127.02,126.93,127.01,10844.0,103.9498,104.0154,103.9417,104.0072,10844.0
2017-02-07 14:20:00,126.99,127.02,126.91,127.02,9899.0,103.9908,104.0154,103.9253,104.0154,9899.0
2017-02-07 14:25:00,127.03,127.05,126.96,126.99,6486.0,104.0235,104.0399,103.9662,103.9908,6486.0
2017-02-07 14:30:00,126.99,127.06,126.96,127.06,6052.0,103.9908,104.0481,103.9662,104.0481,6052.0
2017-02-07 14:35:00,127.07,127.12,126.99,126.99,3885.0,104.0563,104.0972,103.9908,103.9908,3885.0
2017-02-07 14:40:00,126.97,127.04,126.97,127.02,3457.0,103.9744,104.0317,103.9744,104.0154,3457.0
2017-02-07 14:45:00,127.04,127.05,127.02,127.04,3586.0,104.0317,104.0399,104.0154,104.0317,3586.0
2017-02-07 14:50:00,127.06,127.16,127.06,127.12,7813.0,104.0481,104.13,104.0481,104.0972,7813.0
2017-02-07 14:55:00,127.13,127.15,127.06,127.06,6153.0,104.1054,104.1218,104.0481,104.0481,6153.0
2017-02-07 15:00:00,127.05,127.19,127.05,127.12,10444.0,104.0399,104.1546,104.0399,104.0972,10444.0
2017-02-07 15:05:00,127.12,127.18,127.1,127.12,6679.0,104.0972,104.1464,104.0809,104.0972,6679.0
2017-02-07 15:10:00,127.13,127.13,127.05,127.09,6099.0,104.1054,104.1054,104.0399,104.0727,6099.0
2017-02-07 15:15:00,127.07,127.07,127.01,127.03,8216.0,104.0563,104.0563,104.0072,104.0235,8216.0
2017-02-07 15:20:00,127.03,127.05,126.92,126.95,9452.0,104.0235,104.0399,103.9335,103.958,9452.0
2017-02-07 15:25:00,126.98,127.02,126.95,127.0,5670.0,103.9826,104.0154,103.958,103.999,5670.0
2017-02-07 15:30:00,127.0,127.0,126.93,126.93,10881.0,103.999,103.999,103.9417,103.9417,10881.0
2017-02-07 15:35:00,126.93,126.94,126.86,126.91,11844.0,103.9417,103.9498,103.8843,103.9253,11844.0
2017-02-07 15:40:00,126.91,126.95,126.89,126.89,9128.0,103.9253,103.958,103.9089,103.9089,9128.0
2017-02-07 15:45:00,126.88,126.93,126.85,126.91,21845.0,103.9007,103.9417,103.8761,103.9253,21845.0
2017-02-07 15:50:00,126.92,126.95,126.87,126.93,20766.0,103.9335,103.958,103.8925,103.9417,20766.0
2017-02-07 15:55:00,126.92,127.0,126.87,126.92,42806.0,103.9335,103.999,103.8925,103.9335,42806.0
2017-02-08 09:30:00,126.92,127.0,126.52,126.72,16026.0,103.9335,103.999,103.6059,103.7697,16026.0
2017-02-08 09:35:00,126.7,126.8,126.56,126.71,11466.0,103.7533,103.8352,103.6387,103.7615,11466.0
2017-02-08 09:40:00,126.66,126.81,126.59,126.76,7185.0,103.7206,103.8434,103.6632,103.8024,7185.0
2017-02-08 09:45:00,126.83,126.93,126.72,126.79,6746.0,103.8598,103.9417,103.7697,103.827,6746.0
2017-02-08 09:50:00,126.78,126.88,126.64,126.65,6982.0,103.8188,103.9007,103.7042,103.7124,6982.0
2017-02-08 09:55:00,126.61,126.73,126.57,126.73,8382.0,103.6796,103.7779,103.6469,103.7779,8382.0
2017-02-08 10:00:00,126.68,126.82,126.68,126.77,15511.0,103.7369,103.8516,103.7369,103.8106,15511.0
2017-02-08 10:05:00,126.74,126.79,126.55,126.55,10126.0,103.7861,103.827,103.6305,103.6305,10126.0
2017-02-08 10:10:00,126.64,126.77,126.6,126.74,4001.0,103.7042,103.8106,103.6714,103.7861,4001.0
2017-02-08 10:15:00,126.72,126.94,126.72,126.93,7764.0,103.7697,103.9498,103.7697,103.9417,7764.0
2017-02-08 10:20:00,126.9,127.11,126.85,127.01,6827.0,103.9171,104.0891,103.8761,104.0072,6827.0
2017-02-08 10:25:00,127.01,127.03,126.91,127.03,6840.0,104.0072,104.0235,103.9253,104.0235,6840.0
2017-02-08 10:30:00,127.07,127.08,126.98,127.01,3292.0,104.0563,104.0645,103.9826,104.0072,3292.0
2017-02-08 10:35:00,127.0,127.03,126.96,126.99,2067.0,103.999,104.0235,103.9662,103.9908,2067.0
2017-02-08 10:40:00,126.94,127.04,126.87,127.02,6228.0,103.9498,104.0317,103.8925,104.0154,6228.0
2017-02-08 10:45:00,127.04,127.14,127.04,127.11,3160.0,104.0317,104.1136,104.0317,104.0891,3160.0
2017-02-08 10:50:00,127.08,127.27,127.08,127.17,9295.0,104.0645,104.2201,104.0645,104.1382,9295.0
2017-02-08 10:55:00,127.16,127.29,127.16,127.27,14204.0,104.13,104.2365,104.13,104.2201,14204.0
2017-02-08 11:00:00,127.3,127.35,127.26,127.32,6309.0,104.2446,104.2856,104.2119,104.261,6309.0
2017-02-08 11:05:00,127.31,127.32,127.22,127.25,4896.0,104.2528,104.261,104.1791,104.2037,4896.0
2017-02-08 11:10:00,127.28,127.36,127.28,127.35,2417.0,104.2283,104.2938,104.2283,104.2856,2417.0
2017-02-08 11:15:00,127.34,127.35,127.25,127.25,7155.0,104.2774,104.2856,104.2037,104.2037,7155.0
2017-02-08 11:20:00,127.25,127.32,127.25,127.29,2416.0,104.2037,104.261,104.2037,104.2365,2416.0
2017-02-08 11:25:00,127.29,127.29,127.23,127.23,4254.0,104.2365,104.2365,104.1873,104.1873,4254.0
2017-02-08 11:30:00,127.24,127.26,127.17,127.24,6089.0,104.1955,104.2119,104.1382,104.1955,6089.0
2017-02-08 11:35:00,127.24,127.24,127.2,127.24,15032.0,104.1955,104.1955,104.1628,104.1955,15032.0
2017-02-08 11:40:00,127.21,127.29,127.19,127.19,4455.0,104.1709,104.2365,104.1546,104.1546,4455.0
2017-02-08 11:45:00,127.15,127.26,127.14,127.19,4664.0,104.1218,104.2119,104.1136,104.1546,4664.0
2017-02-08 11:50:00,127.18,127.18,127.13,127.16,2038.0,104.1464,104.1464,104.1054,104.13,2038.0
2017-02-08 11:55:00,127.15,127.22,127.09,127.14,12396.0,104.1218,104.1791,104.0727,104.1136,12396.0
2017-02-08 12:00:00,127.13,127.23,127.12,127.23,1170.0,104.1054,104.1873,104.0972,104.1873,1170.0
2017-02-08 12:05:00,127.3,127.35,127.24,127.35,2000.0,104.2446,104.2856,104.1955,104.2856,2000.0
2017-02-08 12:10:00,127.36,127.38,127.34,127.34,3613.0,104.2938,104.3102,104.2774,104.2774,3613.0
2017-02-08 12:15:00,127.33,127.39,127.3,127.3,7708.0,104.2692,104.3183,104.2446,104.2446,7708.0
2017-02-08 12:20:00,127.33,127.34,127.3,127.34,1000.0,104.2692,104.2774,104.2446,104.2774,1000.0
2017-02-08 12:25:00,127.3,127.33,127.29,127.31,4078.0,104.2446,104.2692,104.2365,104.2528,4078.0
2017-02-08 12:30:00,127.32,127.34,127.28,127.3,2100.0,104.261,104.2774,104.2283,104.2446,2100.0
2017-02-08 12:35:00,127.31,127.32,127.19,127.19,18225.0,104.2528,104.261,104.1546,104.1546,18225.0
2017-02-08 12:40:00,127.22,127.3,127.19,127.3,9477.0,104.1791,104.2446,104.1546,104.2446,9477.0
2017-02-08 12:45:00,127.28,127.3,127.17,127.18,21252.0,104.2283,104.2446,104.1382,104.1464,21252.0
2017-02-08 12:50:00,127.22,127.26,127.15,127.22,4001.0,104.1791,104.2119,104.1218,104.1791,4001.0
2017-02-08 12:55:00,127.2,127.2,127.16,127.19,2348.0,104.1628,104.1628,104.13,104.1546,2348.0
2017-02-08 13:00:00,127.22,127.22,127.19,127.2,8654.0,104.1791,104.1791,104.1546,104.1628,8654.0
2017-02-08 13:05:00,127.2,127.27,127.18,127.27,5701.0,104.1628,104.2201,104.1464,104.2201,5701.0
2017-02-08 13:10:00,127.28,127.28,127.19,127.19,2500.0,104.2283,104.2283,104.1546,104.1546,2500.0
2017-02-08 13:15:00,127.17,127.27,127.17,127.26,1284.0,104.1382,104.2201,104.1382,104.2119,1284.0
2017-02-08 13:20:00,127.26,127.29,127.26,127.27,1700.0,104.2119,104.2365,104.2119,104.2201,1700.0
2017-02-08 13:25:00,127.25,127.31,127.22,127.24,1734.0,104.2037,104.2528,104.1791,104.1955,1734.0
2017-02-08 13:30:00,127.24,127.29,127.24,127.27,2830.0,104.1955,104.2365,104.1955,104.2201,2830.0
2017-02-08 13:35:00,127.27,127.28,127.22,127.28,3591.0,104.2201,104.2283,104.1791,104.2283,3591.0
2017-02-08 13:40:00,127.27,127.27,127.2,127.26,4795.0,104.2201,104.2201,104.1628,104.2119,4795.0
2017-02-08 13:45:00,127.26,127.37,127.25,127.36,2595.0,104.2119,104.302,104.2037,104.2938,2595.0
2017-02-08 13:50:00,127.36,127.37,127.3,127.33,4424.0,104.2938,104.302,104.2446,104.2692,4424.0
2017-02-08 13:55:00,127.3,127.31,127.26,127.29,3268.0,104.2446,104.2528,104.2119,104.2365,3268.0
2017-02-08 14:00:00,127.27,127.34,127.27,127.29,3580.0,104.2201,104.2774,104.2201,104.2365,3580.0
2017-02-08 14:05:00,127.29,127.3,127.22,127.22,3157.0,104.2365,104.2446,104.1791,104.1791,3157.0
2017-02-08 14:10:00,127.21,127.27,127.19,127.2,3018.0,104.1709,104.2201,104.1546,104.1628,3018.0
2017-02-08 14:15:00,127.21,127.27,127.21,127.24,4268.0,104.1709,104.2201,104.1709,104.1955,4268.0
2017-02-08 14:20:00,127.25,127.27,127.22,127.27,4140.0,104.2037,104.2201,104.1791,104.2201,4140.0
2017-02-08 14:25:00,127.24,127.25,127.18,127.18,5033.0,104.1955,104.2037,104.1464,104.1464,5033.0
2017-02-08 14:30:00,127.18,127.24,127.18,127.19,13341.0,104.1464,104.1955,104.1464,104.1546,13341.0
2017-02-08 14:35:00,127.19,127.27,127.19,127.27,4823.0,104.1546,104.2201,104.1546,104.2201,4823.0
2017-02-08 14:40:00,127.24,127.25,127.21,127.23,722.0,104.1955,104.2037,104.1709,104.1873,722.0
2017-02-08 14:45:00,127.22,127.25,127.18,127.24,6650.0,104.1791,104.2037,104.1464,104.1955,6650.0
2017-02-08 14:50:00,127.24,127.3,127.2,127.3,2617.0,104.1955,104.2446,104.1628,104.2446,2617.0
2017-02-08 14:55:00,127.29,127.32,127.21,127.24,18531.0,104.2365,104.261,104.1709,104.1955,18531.0
2017-02-08 15:00:00,127.25,127.25,127.09,127.16,7971.0,104.2037,104.2037,104.0727,104.13,7971.0
2017-02-08 15:05:00,127.12,127.16,127.08,127.16,2908.0,104.0972,104.13,104.0645,104.13,2908.0
2017-02-08 15:10:00,127.14,127.18,127.12,127.16,4305.0,104.1136,104.1464,104.0972,104.13,4305.0
2017-02-08 15:15:00,127.16,127.21,127.14,127.19,4071.0,104.13,104.1709,104.1136,104.1546,4071.0
2017-02-08 15:20:00,127.18,127.18,127.08,127.1,6038.0,104.1464,104.1464,104.0645,104.0809,6038.0
2017-02-08 15:25:00,127.11,127.3,127.11,127.3,8821.0,104.0891,104.2446,104.0891,104.2446,8821.0
2017-02-08 15:30:00,127.27,127.38,127.22,127.27,16586.0,104.2201,104.3102,104.1791,104.2201,16586.0
2017-02-08 15:35:00,127.27,127.28,127.21,127.24,10080.0,104.2201,104.2283,104.1709,104.1955,10080.0
2017-02-08 15:40:00,127.23,127.29,127.23,127.24,8892.0,104.1873,104.2365,104.1873,104.1955,8892.0
2017-02-08 15:45:00,127.23,127.23,127.16,127.18,19062.0,104.1873,104.1873,104.13,104.1464,19062.0
2017-02-08 15:50:00,127.18,127.21,127.14,127.16,16424.0,104.1464,104.1709,104.1136,104.13,16424.0
2017-02-08 15:55:00,127.16,127.17,127.11,127.12,39212.0,104.13,104.1382,104.0891,104.0972,39212.0
2017-02-09 09:30:00,127.3,127.74,127.3,127.31,10059.0,104.2446,104.605,104.2446,104.2528,10059.0
2017-02-09 09:35:00,127.45,127.45,127.15,127.15,3637.0,104.3675,104.3675,104.1218,104.1218,3637.0
2017-02-09 09:40:00,127.2,127.42,127.2,127.25,5461.0,104.1628,104.3429,104.1628,104.2037,5461.0
2017-02-09 09:45:00,127.37,127.38,127.19,127.26,4222.0,104.302,104.3102,104.1546,104.2119,4222.0
2017-02-09 09:50:00,127.25,127.35,127.18,127.31,3927.0,104.2037,104.2856,104.1464,104.2528,3927.0
2017-02-09 09:55:00,127.34,127.54,127.31,127.54,3761.0,104.2774,104.4412,104.2528,104.4412,3761.0
2017-02-09 10:00:00,127.49,127.53,127.38,127.41,8533.0,104.4002,104.433,104.3102,104.3347,8533.0
2017-02-09 10:05:00,127.4,127.4,127.21,127.31,5464.0,104.3265,104.3265,104.1709,104.2528,5464.0
2017-02-09 10:10:00,127.28,127.37,127.27,127.36,3679.0,104.2283,104.302,104.2201,104.2938,3679.0
2017-02-09 10:15:00,127.48,127.48,127.29,127.29,4915.0,104.392,104.392,104.2365,104.2365,4915.0
2017-02-09 10:20:00,127.32,127.51,127.31,127.51,5024.0,104.261,104.4166,104.2528,104.4166,5024.0
2017-02-09 10:25:00,127.51,127.59,127.51,127.52,7787.0,104.4166,104.4821,104.4166,104.4248,7787.0
2017-02-09 10:30:00,127.56,127.75,127.56,127.63,13292.0,104.4576,104.6131,104.4576,104.5149,13292.0
2017-02-09 10:35:00,127.63,127.63,127.56,127.57,4333.0,104.5149,104.5149,104.4576,104.4657,4333.0
2017-02-09 10:40:00,127.58,127.75,127.58,127.74,9305.0,104.4739,104.6131,104.4739,104.605,9305.0
2017-02-09 10:45:00,127.76,127.91,127.76,127.83,3843.0,104.6213,104.7442,104.6213,104.6787,3843.0
2017-02-09 10:50:00,127.85,127.88,127.75,127.88,5892.0,104.695,104.7196,104.6131,104.7196,5892.0
2017-02-09 10:55:00,127.9,128.06,127.86,128.06,13612.0,104.736,104.867,104.7032,104.867,13612.0
2017-02-09 11:00:00,128.01,128.07,127.93,128.01,6289.0,104.8261,104.8752,104.7605,104.8261,6289.0
2017-02-09 11:05:00,128.01,128.1,127.97,127.97,12856.0,104.8261,104.8998,104.7933,104.7933,12856.0
2017-02-09 11:10:00,127.94,127.97,127.81,127.84,7034.0,104.7687,104.7933,104.6623,104.6868,7034.0
2017-02-09 11:15:00,127.84,127.88,127.75,127.78,9225.0,104.6868,104.7196,104.6131,104.6377,9225.0
2017-02-09 11:20:00,127.78,127.94,127.78,127.83,8725.0,104.6377,104.7687,104.6377,104.6787,8725.0
2017-02-09 11:25:00,127.86,127.93,127.85,127.93,25265.0,104.7032,104.7605,104.695,104.7605,25265.0
2017-02-09 11:30:00,127.93,128.1,127.92,128.08,30165.0,104.7605,104.8998,104.7524,104.8834,30165.0
2017-02-09 11:35:00,128.07,128.15,128.0,128.15,9620.0,104.8752,104.9407,104.8179,104.9407,9620.0
2017-02-09 11:40:00,128.15,128.25,128.13,128.21,4637.0,104.9407,105.0226,104.9243,104.9898,4637.0
2017-02-09 11:45:00,128.23,128.26,127.97,128.0,12046.0,105.0062,105.0308,104.7933,104.8179,12046.0
2017-02-09 11:50:00,128.0,128.01,127.95,127.95,10126.0,104.8179,104.8261,104.7769,104.7769,10126.0
2017-02-09 11:55:00,127.95,128.02,127.93,127.93,15876.0,104.7769,104.8342,104.7605,104.7605,15876.0
2017-02-09 12:00:00,127.93,127.94,127.87,127.88,3500.0,104.7605,104.7687,104.7114,104.7196,3500.0
2017-02-09 12:05:00,127.87,127.89,127.8,127.8,6100.0,104.7114,104.7278,104.6541,104.6541,6100.0
2017-02-09 12:10:00,127.81,127.88,127.81,127.86,5774.0,104.6623,104.7196,104.6623,104.7032,5774.0
2017-02-09 12:15:00,127.84,127.85,127.78,127.83,2874.0,104.6868,104.695,104.6377,104.6787,2874.0
2017-02-09 12:20:00,127.85,127.87,127.79,127.81,2742.0,104.695,104.7114,104.6459,104.6623,2742.0
2017-02-09 12:25:00,127.83,127.83,127.77,127.79,3883.0,104.6787,104.6787,104.6295,104.6459,3883.0
2017-02-09 12:30:00,127.76,127.87,127.76,127.82,4177.0,104.6213,104.7114,104.6213,104.6705,4177.0
2017-02-09 12:35:00,127.81,127.88,127.78,127.78,8269.0,104.6623,104.7196,104.6377,104.6377,8269.0
2017-02-09 12:40:00,127.79,127.81,127.76,127.81,2000.0,104.6459,104.6623,104.6213,104.6623,2000.0
2017-02-09 12:45:00,127.82,127.82,127.67,127.67,3040.0,104.6705,104.6705,104.5476,104.5476,3040.0
2017-02-09 12:50:00,127.67,127.69,127.63,127.69,3033.0,104.5476,104.564,104.5149,104.564,3033.0
2017-02-09 12:55:00,127.7,127.73,127.67,127.71,2736.0,104.5722,104.5968,104.5476,104.5804,2736.0
2017-02-09 13:00:00,127.7,127.76,127.65,127.76,2942.0,104.5722,104.6213,104.5313,104.6213,2942.0
2017-02-09 13:05:00,127.73,127.75,127.66,127.69,3794.0,104.5968,104.6131,104.5394,104.564,3794.0
2017-02-09 13:10:00,127.69,127.72,127.66,127.67,2510.0,104.564,104.5886,104.5394,104.5476,2510.0
2017-02-09 13:15:00,127.66,127.75,127.66,127.71,1900.0,104.5394,104.6131,104.5394,104.5804,1900.0
2017-02-09 13:20:00,127.7,127.7,127.67,127.67,2227.0,104.5722,104.5722,104.5476,104.5476,2227.0
2017-02-09 13:25:00,127.69,127.8,127.69,127.8,2326.0,104.564,104.6541,104.564,104.6541,2326.0
2017-02-09 13:30:00,127.83,127.84,127.67,127.69,5814.0,104.6787,104.6868,104.5476,104.564,5814.0
2017-02-09 13:35:00,127.71,127.71,127.65,127.65,7553.0,104.5804,104.5804,104.5313,104.5313,7553.0
2017-02-09 13:40:00,127.67,127.73,127.63,127.66,4096.0,104.5476,104.5968,104.5149,104.5394,4096.0
2017-02-09 13:45:00,127.66,127.66,127.62,127.63,3267.0,104.5394,104.5394,104.5067,104.5149,3267.0
2017-02-09 13:50:00,127.65,127.66,127.61,127.62,5371.0,104.5313,104.5394,104.4985,104.5067,5371.0
2017-02-09 13:55:00,127.63,127.67,127.58,127.58,6801.0,104.5149,104.5476,104.4739,104.4739,6801.0
2017-02-09 14:00:00,127.6,127.61,127.53,127.54,9627.0,104.4903,104.4985,104.433,104.4412,9627.0
2017-02-09 14:05:00,127.57,127.6,127.54,127.54,8886.0,104.4657,104.4903,104.4412,104.4412,8886.0
2017-02-09 14:10:00,127.57,127.58,127.49,127.53,16159.0,104.4657,104.4739,104.4002,104.433,16159.0
2017-02-09 14:15:00,127.54,127.54,127.47,127.53,7885.0,104.4412,104.4412,104.3839,104.433,7885.0
2017-02-09 14:20:00,127.55,127.57,127.49,127.52,18203.0,104.4494,104.4657,104.4002,104.4248,18203.0
2017-02-09 14:25:00,127.51,127.54,127.45,127.45,10103.0,104.4166,104.4412,104.3675,104.3675,10103.0
2017-02-09 14:30:00,127.47,127.48,127.4,127.4,20427.0,104.3839,104.392,104.3265,104.3265,20427.0
2017-02-09 14:35:00,127.43,127.44,127.35,127.39,24090.0,104.3511,104.3593,104.2856,104.3183,24090.0
2017-02-09 14:40:00,127.38,127.45,127.35,127.35,13896.0,104.3102,104.3675,104.2856,104.2856,13896.0
2017-02-09 14:45:00,127.36,127.39,127.35,127.37,6968.0,104.2938,104.3183,104.2856,104.302,6968.0
2017-02-09 14:50:00,127.38,127.38,127.19,127.2,15054.0,104.3102,104.3102,104.1546,104.1628,15054.0
2017-02-09 14:55:00,127.2,127.25,127.19,127.21,11318.0,104.1628,104.2037,104.1546,104.1709,11318.0
2017-02-09 15:00:00,127.23,127.38,127.22,127.38,15616.0,104.1873,104.3102,104.1791,104.3102,15616.0
2017-02-09 15:05:00,127.37,127.38,127.29,127.3,16584.0,104.302,104.3102,104.2365,104.2446,16584.0
2017-02-09 15:10:00,127.33,127.34,127.27,127.27,14650.0,104.2692,104.2774,104.2201,104.2201,14650.0
2017-02-09 15:15:00,127.28,127.39,127.28,127.39,16408.0,104.2283,104.3183,104.2283,104.3183,16408.0
2017-02-09 15:20:00,127.4,127.4,127.26,127.26,12838.0,104.3265,104.3265,104.2119,104.2119,12838.0
2017-02-09 15:25:00,127.25,127.28,127.22,127.22,12798.0,104.2037,104.2283,104.1791,104.1791,12798.0
2017-02-09 15:30:00,127.23,127.26,127.18,127.26,15440.0,104.1873,104.2119,104.1464,104.2119,15440.0
2017-02-09 15:35:00,127.25,127.29,127.23,127.29,14253.0,104.2037,104.2365,104.1873,104.2365,14253.0
2017-02-09 15:40:00,127.29,127.29,127.24,127.29,20334.0,104.2365,104.2365,104.1955,104.2365,20334.0
2017-02-09 15:45:00,127.3,127.36,127.18,127.22,33007.0,104.2446,104.2938,104.1464,104.1791,33007.0
2017-02-09 15:50:00,127.22,127.28,127.21,127.28,32565.0,104.1791,104.2283,104.1709,104.2283,32565.0
2017-02-09 15:55:00,127.28,127.37,127.22,127.25,84642.0,104.2283,104.302,104.1791,104.2037,84642.0
2017-02-10 09:30:00,127.64,127.66,127.18,127.18,14522.0,104.5231,104.5394,104.1464,104.1464,14522.0
2017-02-10 09:35:00,127.38,127.54,127.21,127.41,9115.0,104.3102,104.4412,104.1709,104.3347,9115.0
2017-02-10 09:40:00,127.44,127.73,127.4,127.69,11135.0,104.3593,104.5968,104.3265,104.564,11135.0
2017-02-10 09:45:00,127.73,127.75,127.61,127.72,7074.0,104.5968,104.6131,104.4985,104.5886,7074.0
2017-02-10 09:50:00,127.68,127.82,127.58,127.66,7172.0,104.5558,104.6705,104.4739,104.5394,7172.0
2017-02-10 09:55:00,127.62,127.62,127.49,127.58,5405.0,104.5067,104.5067,104.4002,104.4739,5405.0
2017-02-10 10:00:00,127.54,127.6,127.41,127.6,7698.0,104.4412,104.4903,104.3347,104.4903,7698.0
2017-02-10 10:05:00,127.57,127.69,127.52,127.57,8055.0,104.4657,104.564,104.4248,104.4657,8055.0
2017-02-10 10:10:00,127.52,127.66,127.52,127.64,5191.0,104.4248,104.5394,104.4248,104.5231,5191.0
2017-02-10 10:15:00,127.63,127.63,127.45,127.45,7414.0,104.5149,104.5149,104.3675,104.3675,7414.0
2017-02-10 10:20:00,127.48,127.53,127.42,127.46,5457.0,104.392,104.433,104.3429,104.3757,5457.0
2017-02-10 10:25:00,127.49,127.6,127.49,127.57,4564.0,104.4002,104.4903,104.4002,104.4657,4564.0
2017-02-10 10:30:00,127.58,127.76,127.53,127.76,5379.0,104.4739,104.6213,104.433,104.6213,5379.0
2017-02-10 10:35:00,127.78,127.84,127.7,127.76,9723.0,104.6377,104.6868,104.5722,104.6213,9723.0
2017-02-10 10:40:00,127.76,127.81,127.7,127.81,4126.0,104.6213,104.6623,104.5722,104.6623,4126.0
2017-02-10 10:45:00,127.81,127.84,127.73,127.79,4817.0,104.6623,104.6868,104.5968,104.6459,4817.0
2017-02-10 10:50:00,127.8,127.82,127.7,127.72,7594.0,104.6541,104.6705,104.5722,104.5886,7594.0
2017-02-10 10:55:00,127.7,127.78,127.66,127.68,7312.0,104.5722,104.6377,104.5394,104.5558,7312.0
2017-02-10 11:00:00,127.66,127.71,127.64,127.66,6185.0,104.5394,104.5804,104.5231,104.5394,6185.0
2017-02-10 11:05:00,127.67,127.67,127.58,127.59,3945.0,104.5476,104.5476,104.4739,104.4821,3945.0
2017-02-10 11:10:00,127.58,127.64,127.53,127.53,5962.0,104.4739,104.5231,104.433,104.433,5962.0
2017-02-10 11:15:00,127.51,127.59,127.51,127.59,4522.0,104.4166,104.4821,104.4166,104.4821,4522.0
2017-02-10 11:20:00,127.62,127.66,127.57,127.61,7188.0,104.5067,104.5394,104.4657,104.4985,7188.0
2017-02-10 11:25:00,127.61,127.61,127.4,127.4,12915.0,104.4985,104.4985,104.3265,104.3265,12915.0
2017-02-10 11:30:00,127.44,127.5,127.44,127.49,3730.0,104.3593,104.4084,104.3593,104.4002,3730.0
2017-02-10 11:35:00,127.48,127.63,127.47,127.58,6566.0,104.392,104.5149,104.3839,104.4739,6566.0
2017-02-10 11:40:00,127.59,127.67,127.59,127.65,2590.0,104.4821,104.5476,104.4821,104.5313,2590.0
2017-02-10 11:45:00,127.66,127.66,127.59,127.65,4149.0,104.5394,104.5394,104.4821,104.5313,4149.0
2017-02-10 11:50:00,127.66,127.68,127.62,127.65,1200.0,104.5394,104.5558,104.5067,104.5313,1200.0
2017-02-10 11:55:00,127.63,127.64,127.58,127.61,3474.0,104.5149,104.5231,104.4739,104.4985,3474.0
2017-02-10 12:00:00,127.62,127.68,127.6,127.62,4390.0,104.5067,104.5558,104.4903,104.5067,4390.0
2017-02-10 12:05:00,127.64,127.67,127.62,127.65,3722.0,104.5231,104.5476,104.5067,104.5313,3722.0
2017-02-10 12:10:00,127.63,127.68,127.6,127.64,2958.0,104.5149,104.5558,104.4903,104.5231,2958.0
2017-02-10 12:15:00,127.64,127.66,127.63,127.65,1421.0,104.5231,104.5394,104.5149,104.5313,1421.0
2017-02-10 12:20:00,127.66,127.67,127.64,127.64,2269.0,104.5394,104.5476,104.5231,104.5231,2269.0
2017-02-10 12:25:00,127.66,127.67,127.6,127.6,3550.0,104.5394,104.5476,104.4903,104.4903,3550.0
2017-02-10 12:30:00,127.63,127.78,127.62,127.74,3700.0,104.5149,104.6377,104.5067,104.605,3700.0
2017-02-10 12:35:00,127.74,127.77,127.72,127.73,4743.0,104.605,104.6295,104.5886,104.5968,4743.0
2017-02-10 12:40:00,127.73,127.79,127.7,127.78,8895.0,104.5968,104.6459,104.5722,104.6377,8895.0
2017-02-10 12:45:00,127.77,127.81,127.74,127.76,2450.0,104.6295,104.6623,104.605,104.6213,2450.0
2017-02-10 12:50:00,127.78,127.8,127.74,127.77,4117.0,104.6377,104.6541,104.605,104.6295,4117.0
2017-02-10 12:55:00,127.77,127.84,127.77,127.82,2107.0,104.6295,104.6868,104.6295,104.6705,2107.0
2017-02-10 13:00:00,127.82,127.82,127.76,127.79,3223.0,104.6705,104.6705,104.6213,104.6459,3223.0
2017-02-10 13:05:00,127.8,127.87,127.78,127.86,1708.0,104.6541,104.7114,104.6377,104.7032,1708.0
2017-02-10 13:10:00,127.85,127.89,127.82,127.89,4351.0,104.695,104.7278,104.6705,104.7278,4351.0
2017-02-10 13:15:00,127.86,127.95,127.86,127.89,4157.0,104.7032,104.7769,104.7032,104.7278,4157.0
2017-02-10 13:20:00,127.87,127.96,127.87,127.96,2200.0,104.7114,104.7851,104.7114,104.7851,2200.0
2017-02-10 13:25:00,127.93,127.94,127.89,127.91,4630.0,104.7605,104.7687,104.7278,104.7442,4630.0
2017-02-10 13:30:00,127.89,127.94,127.89,127.91,2957.0,104.7278,104.7687,104.7278,104.7442,2957.0
2017-02-10 13:35:00,127.9,127.93,127.88,127.9,3139.0,104.736,104.7605,104.7196,104.736,3139.0
2017-02-10 13:40:00,127.9,128.02,127.9,128.0,5751.0,104.736,104.8342,104.736,104.8179,5751.0
2017-02-10 13:45:00,128.01,128.1,127.99,128.08,3945.0,104.8261,104.8998,104.8097,104.8834,3945.0
2017-02-10 13:50:00,128.1,128.1,127.97,127.97,2410.0,104.8998,104.8998,104.7933,104.7933,2410.0
2017-02-10 13:55:00,127.98,128.02,127.97,127.98,4153.0,104.8015,104.8342,104.7933,104.8015,4153.0
2017-02-10 14:00:00,127.96,128.03,127.94,127.97,4884.0,104.7851,104.8424,104.7687,104.7933,4884.0
2017-02-10 14:05:00,127.98,128.03,127.96,127.99,3563.0,104.8015,104.8424,104.7851,104.8097,3563.0
2017-02-10 14:10:00,128.0,128.06,127.99,128.03,4060.0,104.8179,104.867,104.8097,104.8424,4060.0
2017-02-10 14:15:00,128.03,128.05,128.0,128.02,4134.0,104.8424,104.8588,104.8179,104.8342,4134.0
2017-02-10 14:20:00,128.01,128.07,128.0,128.0,1300.0,104.8261,104.8752,104.8179,104.8179,1300.0
2017-02-10 14:25:00,128.02,128.02,127.97,127.98,6177.0,104.8342,104.8342,104.7933,104.8015,6177.0
2017-02-10 14:30:00,127.97,128.0,127.95,127.99,4973.0,104.7933,104.8179,104.7769,104.8097,4973.0
2017-02-10 14:35:00,127.98,127.98,127.85,127.89,3135.0,104.8015,104.8015,104.695,104.7278,3135.0
2017-02-10 14:40:00,127.9,127.9,127.84,127.9,3938.0,104.736,104.736,104.6868,104.736,3938.0
2017-02-10 14:45:00,127.88,127.91,127.88,127.91,1147.0,104.7196,104.7442,104.7196,104.7442,1147.0
2017-02-10 14:50:00,127.9,127.91,127.84,127.85,7598.0,104.736,104.7442,104.6868,104.695,7598.0
2017-02-10 14:55:00,127.86,127.9,127.85,127.87,4983.0,104.7032,104.736,104.695,104.7114,4983.0
2017-02-10 15:00:00,127.88,127.93,127.85,127.93,3927.0,104.7196,104.7605,104.695,104.7605,3927.0
2017-02-10 15:05:00,127.95,127.98,127.9,127.92,6287.0,104.7769,104.8015,104.736,104.7524,6287.0
2017-02-10 15:10:00,127.89,127.93,127.83,127.88,8561.0,104.7278,104.7605,104.6787,104.7196,8561.0
2017-02-10 15:15:00,127.87,127.92,127.82,127.92,7213.0,104.7114,104.7524,104.6705,104.7524,7213.0
2017-02-10 15:20:00,127.92,127.94,127.88,127.9,12894.0,104.7524,104.7687,104.7196,104.736,12894.0
2017-02-10 15:25:00,127.91,127.98,127.9,127.96,3185.0,104.7442,104.8015,104.736,104.7851,3185.0
2017-02-10 15:30:00,127.97,127.97,127.9,127.91,7070.0,104.7933,104.7933,104.736,104.7442,7070.0
2017-02-10 15:35:00,127.9,127.9,127.87,127.88,10960.0,104.736,104.736,104.7114,104.7196,10960.0
2017-02-10 15:40:00,127.89,127.95,127.88,127.92,13223.0,104.7278,104.7769,104.7196,104.7524,13223.0
2017-02-10 15:45:00,127.94,128.04,127.94,128.03,18596.0,104.7687,104.8506,104.7687,104.8424,18596.0
2017-02-10 15:50:00,128.03,128.04,127.99,128.01,14194.0,104.8424,104.8506,104.8097,104.8261,14194.0
2017-02-10 15:55:00,128.01,128.04,127.95,128.0,29899.0,104.8261,104.8506,104.7769,104.8179,29899.0
2017-02-13 09:30:00,128.34,128.84,128.34,128.64,18589.0,105.0963,105.5057,105.0963,105.342,18589.0
2017-02-13 09:35:00,128.65,129.2,128.52,129.19,7937.0,105.3501,105.8005,105.2437,105.7923,7937.0
2017-02-13 09:40:00,129.16,129.45,129.03,129.35,8634.0,105.7678,106.0053,105.6613,105.9234,8634.0
2017-02-13 09:45:00,129.32,129.54,129.32,129.41,9765.0,105.8988,106.079,105.8988,105.9725,9765.0
2017-02-13 09:50:00,129.41,129.48,129.21,129.37,11151.0,105.9725,106.0298,105.8087,105.9397,11151.0
2017-02-13 09:55:00,129.34,129.44,129.22,129.29,4924.0,105.9152,105.9971,105.8169,105.8742,4924.0
2017-02-13 10:00:00,129.35,129.47,129.26,129.47,5587.0,105.9234,106.0216,105.8497,106.0216,5587.0
2017-02-13 10:05:00,129.48,129.51,129.4,129.46,5941.0,106.0298,106.0544,105.9643,106.0134,5941.0
2017-02-13 10:10:00,129.44,129.5,129.29,129.32,9282.0,105.9971,106.0462,105.8742,105.8988,9282.0
2017-02-13 10:15:00,129.32,129.46,129.32,129.46,8988.0,105.8988,106.0134,105.8988,106.0134,8988.0
2017-02-13 10:20:00,129.48,129.54,129.42,129.47,3961.0,106.0298,106.079,105.9807,106.0216,3961.0
2017-02-13 10:25:00,129.48,129.53,129.39,129.41,6209.0,106.0298,106.0708,105.9561,105.9725,6209.0
2017-02-13 10:30:00,129.43,129.51,129.41,129.49,2852.0,105.9889,106.0544,105.9725,106.038,2852.0
2017-02-13 10:35:00,129.5,129.51,129.33,129.41,8998.0,106.0462,106.0544,105.907,105.9725,8998.0
2017-02-13 10:40:00,129.38,129.5,129.38,129.46,19929.0,105.9479,106.0462,105.9479,106.0134,19929.0
2017-02-13 10:45:00,129.47,129.6,129.47,129.6,12464.0,106.0216,106.1281,106.0216,106.1281,12464.0
2017-02-13 10:50:00,129.58,129.62,129.48,129.51,13090.0,106.1117,106.1445,106.0298,106.0544,13090.0
2017-02-13 10:55:00,129.48,129.52,129.3,129.3,10935.0,106.0298,106.0626,105.8824,105.8824,10935.0
2017-02-13 11:00:00,129.33,129.37,129.3,129.33,10899.0,105.907,105.9397,105.8824,105.907,10899.0
2017-02-13 11:05:00,129.34,129.36,129.24,129.31,4580.0,105.9152,105.9316,105.8333,105.8906,4580.0
2017-02-13 11:10:00,129.31,129.32,129.26,129.28,3657.0,105.8906,105.8988,105.8497,105.866,3657.0
2017-02-13 11:15:00,129.25,129.29,129.14,129.14,4712.0,105.8415,105.8742,105.7514,105.7514,4712.0
2017-02-13 11:20:00,129.13,129.3,129.1,129.28,11569.0,105.7432,105.8824,105.7186,105.866,11569.0
2017-02-13 11:25:00,129.29,129.35,129.28,129.29,5781.0,105.8742,105.9234,105.866,105.8742,5781.0
2017-02-13 11:30:00,129.3,129.32,129.19,129.19,6246.0,105.8824,105.8988,105.7923,105.7923,6246.0
2017-02-13 11:35:00,129.21,129.23,129.17,129.17,4134.0,105.8087,105.8251,105.776,105.776,4134.0
2017-02-13 11:40:00,129.17,129.2,129.12,129.12,8473.0,105.776,105.8005,105.735,105.735,8473.0
2017-02-13 11:45:00,129.12,129.21,129.11,129.19,8964.0,105.735,105.8087,105.7268,105.7923,8964.0
2017-02-13 11:50:00,129.16,129.16,129.07,129.08,6777.0,105.7678,105.7678,105.6941,105.7023,6777.0
2017-02-13 11:55:00,129.07,129.07,129.0,129.04,3500.0,105.6941,105.6941,105.6368,105.6695,3500.0
2017-02-13 12:00:00,129.05,129.09,129.03,129.09,6796.0,105.6777,105.7105,105.6613,105.7105,6796.0
2017-02-13 12:05:00,129.09,129.1,128.98,129.07,6931.0,105.7105,105.7186,105.6204,105.6941,6931.0
2017-02-13 12:10:00,129.07,129.1,129.01,129.05,2405.0,105.6941,105.7186,105.6449,105.6777,2405.0
2017-02-13 12:15:00,129.05,129.15,129.05,129.13,4686.0,105.6777,105.7596,105.6777,105.7432,4686.0
2017-02-13 12:20:00,129.12,129.14,129.1,129.12,2588.0,105.735,105.7514,105.7186,105.735,2588.0
2017-02-13 12:25:00,129.11,129.16,129.1,129.15,4727.0,105.7268,105.7678,105.7186,105.7596,4727.0
2017-02-13 12:30:00,129.12,129.23,129.12,129.23,4162.0,105.735,105.8251,105.735,105.8251,4162.0
2017-02-13 12:35:00,129.22,129.24,129.16,129.18,3665.0,105.8169,105.8333,105.7678,105.7842,3665.0
2017-02-13 12:40:00,129.21,129.23,129.18,129.22,1600.0,105.8087,105.8251,105.7842,105.8169,1600.0
2017-02-13 12:45:00,129.25,129.34,129.25,129.32,5773.0,105.8415,105.9152,105.8415,105.8988,5773.0
2017-02-13 12:50:00,129.33,129.39,129.31,129.39,5388.0,105.907,105.9561,105.8906,105.9561,5388.0
2017-02-13 12:55:00,129.37,129.39,129.29,129.36,10803.0,105.9397,105.9561,105.8742,105.9316,10803.0
2017-02-13 13:00:00,129.35,129.37,129.27,129.3,9933.0,105.9234,105.9397,105.8579,105.8824,9933.0
2017-02-13 13:05:00,129.34,129.36,129.27,129.3,2859.0,105.9152,105.9316,105.8579,105.8824,2859.0
2017-02-13 13:10:00,129.28,129.38,129.28,129.34,2700.0,105.866,105.9479,105.866,105.9152,2700.0
2017-02-13 13:15:00,129.33,129.43,129.33,129.42,4156.0,105.907,105.9889,105.907,105.9807,4156.0
2017-02-13 13:20:00,129.46,129.49,129.44,129.47,4361.0,106.0134,106.038,105.9971,106.0216,4361.0
2017-02-13 13:25:00,129.45,129.59,129.45,129.59,3717.0,106.0053,106.1199,106.0053,106.1199,3717.0
2017-02-13 13:30:00,129.6,129.61,129.54,129.61,3992.0,106.1281,106.1363,106.079,106.1363,3992.0
2017-02-13 13:35:00,129.64,129.64,129.54,129.56,2556.0,106.1608,106.1608,106.079,106.0953,2556.0
2017-02-13 13:40:00,129.58,129.6,129.52,129.6,3587.0,106.1117,106.1281,106.0626,106.1281,3587.0
2017-02-13 13:45:00,129.58,129.59,129.51,129.52,5143.0,106.1117,106.1199,106.0544,106.0626,5143.0
2017-02-13 13:50:00,129.52,129.57,129.5,129.57,5078.0,106.0626,106.1035,106.0462,106.1035,5078.0
2017-02-13 13:55:00,129.54,129.55,129.5,129.54,4164.0,106.079,106.0871,106.0462,106.079,4164.0
2017-02-13 14:00:00,129.54,129.54,129.47,129.49,3641.0,106.079,106.079,106.0216,106.038,3641.0
2017-02-13 14:05:00,129.48,129.51,129.42,129.51,4639.0,106.0298,106.0544,105.9807,106.0544,4639.0
2017-02-13 14:10:00,129.53,129.53,129.47,129.51,3399.0,106.0708,106.0708,106.0216,106.0544,3399.0
2017-02-13 14:15:00,129.52,129.53,129.46,129.48,5431.0,106.0626,106.0708,106.0134,106.0298,5431.0
2017-02-13 14:20:00,129.5,129.53,129.46,129.53,2920.0,106.0462,106.0708,106.0134,106.0708,2920.0
2017-02-13 14:25:00,129.53,129.56,129.51,129.51,4561.0,106.0708,106.0953,106.0544,106.0544,4561.0
2017-02-13 14:30:00,129.5,129.51,129.41,129.44,5842.0,106.0462,106.0544,105.9725,105.9971,5842.0
2017-02-13 14:35:00,129.47,129.47,129.42,129.44,2738.0,106.0216,106.0216,105.9807,105.9971,2738.0
2017-02-13 14:40:00,129.42,129.47,129.39,129.47,4840.0,105.9807,106.0216,105.9561,106.0216,4840.0
2017-02-13 14:45:00,129.48,129.48,129.42,129.47,5846.0,106.0298,106.0298,105.9807,106.0216,5846.0
2017-02-13 14:50:00,129.47,129.48,129.42,129.44,5644.0,106.0216,106.0298,105.9807,105.9971,5644.0
2017-02-13 14:55:00,129.45,129.48,129.41,129.44,2899.0,106.0053,106.0298,105.9725,105.9971,2899.0
2017-02-13 15:00:00,129.43,129.44,129.39,129.42,6935.0,105.9889,105.9971,105.9561,105.9807,6935.0
2017-02-13 15:05:00,129.39,129.51,129.39,129.51,5807.0,105.9561,106.0544,105.9561,106.0544,5807.0
2017-02-13 15:10:00,129.5,129.5,129.44,129.47,7027.0,106.0462,106.0462,105.9971,106.0216,7027.0
2017-02-13 15:15:00,129.46,129.46,129.42,129.42,6456.0,106.0134,106.0134,105.9807,105.9807,6456.0
2017-02-13 15:20:00,129.42,129.45,129.4,129.43,8160.0,105.9807,106.0053,105.9643,105.9889,8160.0
2017-02-13 15:25:00,129.45,129.46,129.19,129.24,47224.0,106.0053,106.0134,105.7923,105.8333,47224.0
2017-02-13 15:30:00,129.25,129.27,129.15,129.2,13244.0,105.8415,105.8579,105.7596,105.8005,13244.0
2017-02-13 15:35:00,129.21,129.33,129.21,129.33,22651.0,105.8087,105.907,105.8087,105.907,22651.0
2017-02-13 15:40:00,129.33,129.39,129.26,129.38,20004.0,105.907,105.9561,105.8497,105.9479,20004.0
2017-02-13 15:45:00,129.39,129.48,129.39,129.46,21767.0,105.9561,106.0298,105.9561,106.0134,21767.0
2017-02-13 15:50:00,129.46,129.49,129.41,129.44,16783.0,106.0134,106.038,105.9725,105.9971,16783.0
2017-02-13 15:55:00,129.43,129.44,129.32,129.36,31412.0,105.9889,105.9971,105.8988,105.9316,31412.0
2017-02-14 09:30:00,129.3,129.32,128.92,128.95,22348.0,105.8824,105.8988,105.5712,105.5958,22348.0
2017-02-14 09:35:00,128.94,129.03,128.81,128.89,7889.0,105.5876,105.6613,105.4812,105.5467,7889.0
2017-02-14 09:40:00,128.93,129.01,128.7,128.7,11529.0,105.5794,105.6449,105.3911,105.3911,11529.0
2017-02-14 09:45:00,128.73,128.74,128.54,128.55,8903.0,105.4157,105.4238,105.2601,105.2683,8903.0
2017-02-14 09:50:00,128.55,128.73,128.55,128.73,5690.0,105.2683,105.4157,105.2683,105.4157,5690.0
2017-02-14 09:55:00,128.73,128.8,128.66,128.68,7370.0,105.4157,105.473,105.3583,105.3747,7370.0
2017-02-14 10:00:00,128.67,128.83,128.63,128.76,12007.0,105.3665,105.4975,105.3338,105.4402,12007.0
2017-02-14 10:05:00,128.76,128.82,128.69,128.82,8501.0,105.4402,105.4894,105.3829,105.4894,8501.0
2017-02-14 10:10:00,128.81,129.09,128.81,129.09,5688.0,105.4812,105.7105,105.4812,105.7105,5688.0
2017-02-14 10:15:00,129.07,129.07,128.89,128.91,11176.0,105.6941,105.6941,105.5467,105.5631,11176.0
2017-02-14 10:20:00,128.88,128.89,128.74,128.76,11016.0,105.5385,105.5467,105.4238,105.4402,11016.0
2017-02-14 10:25:00,128.78,128.8,128.67,128.71,8441.0,105.4566,105.473,105.3665,105.3993,8441.0
2017-02-14 10:30:00,128.73,128.73,128.58,128.69,4750.0,105.4157,105.4157,105.2928,105.3829,4750.0
2017-02-14 10:35:00,128.7,128.7,128.57,128.64,7335.0,105.3911,105.3911,105.2846,105.342,7335.0
2017-02-14 10:40:00,128.66,128.71,128.65,128.7,8271.0,105.3583,105.3993,105.3501,105.3911,8271.0
2017-02-14 10:45:00,128.71,128.98,128.71,128.98,7629.0,105.3993,105.6204,105.3993,105.6204,7629.0
2017-02-14 10:50:00,128.96,129.09,128.95,129.0,13681.0,105.604,105.7105,105.5958,105.6368,13681.0
2017-02-14 10:55:00,128.99,129.05,128.92,128.95,10468.0,105.6286,105.6777,105.5712,105.5958,10468.0
2017-02-14 11:00:00,128.95,128.95,128.88,128.91,8777.0,105.5958,105.5958,105.5385,105.5631,8777.0
2017-02-14 11:05:00,128.91,128.93,128.74,128.77,15431.0,105.5631,105.5794,105.4238,105.4484,15431.0
2017-02-14 11:10:00,128.79,129.03,128.79,129.03,7128.0,105.4648,105.6613,105.4648,105.6613,7128.0
2017-02-14 11:15:00,129.03,129.05,129.02,129.04,7759.0,105.6613,105.6777,105.6531,105.6695,7759.0
2017-02-14 11:20:00,129.07,129.12,129.05,129.12,8055.0,105.6941,105.735,105.6777,105.735,8055.0
2017-02-14 11:25:00,129.1,129.1,129.02,129.03,6987.0,105.7186,105.7186,105.6531,105.6613,6987.0
2017-02-14 11:30:00,129.02,129.06,128.98,129.02,11022.0,105.6531,105.6859,105.6204,105.6531,11022.0
2017-02-14 11:35:00,129.02,129.02,128.87,128.89,6958.0,105.6531,105.6531,105.5303,105.5467,6958.0
2017-02-14 11:40:00,128.88,128.91,128.88,128.88,7769.0,105.5385,105.5631,105.5385,105.5385,7769.0
2017-02-14 11:45:00,128.87,128.89,128.83,128.88,4765.0,105.5303,105.5467,105.4975,105.5385,4765.0
2017-02-14 11:50:00,128.87,128.88,128.85,128.86,7279.0,105.5303,105.5385,105.5139,105.5221,7279.0
2017-02-14 11:55:00,128.87,129.03,128.87,129.03,2176.0,105.5303,105.6613,105.5303,105.6613,2176.0
2017-02-14 12:00:00,129.01,129.03,128.97,129.02,7223.0,105.6449,105.6613,105.6122,105.6531,7223.0
2017-02-14 12:05:00,129.03,129.09,129.02,129.04,12199.0,105.6613,105.7105,105.6531,105.6695,12199.0
2017-02-14 12:10:00,129.02,129.05,129.01,129.05,3385.0,105.6531,105.6777,105.6449,105.6777,3385.0
2017-02-14 12:15:00,129.07,129.08,129.02,129.06,5412.0,105.6941,105.7023,105.6531,105.6859,5412.0
2017-02-14 12:20:00,129.05,129.05,128.99,129.02,5451.0,105.6777,105.6777,105.6286,105.6531,5451.0
2017-02-14 12:25:00,129.01,129.01,128.96,128.96,2197.0,105.6449,105.6449,105.604,105.604,2197.0
2017-02-14 12:30:00,128.95,129.1,128.94,129.07,8969.0,105.5958,105.7186,105.5876,105.6941,8969.0
2017-02-14 12:35:00,129.08,129.08,129.02,129.06,4623.0,105.7023,105.7023,105.6531,105.6859,4623.0
2017-02-14 12:40:00,129.06,129.17,129.06,129.17,3549.0,105.6859,105.776,105.6859,105.776,3549.0
2017-02-14 12:45:00,129.17,129.17,129.11,129.17,7072.0,105.776,105.776,105.7268,105.776,7072.0
2017-02-14 12:50:00,129.2,129.29,129.2,129.27,4552.0,105.8005,105.8742,105.8005,105.8579,4552.0
2017-02-14 12:55:00,129.28,129.37,129.28,129.36,2872.0,105.866,105.9397,105.866,105.9316,2872.0
2017-02-14 13:00:00,129.36,129.36,129.33,129.35,4613.0,105.9316,105.9316,105.907,105.9234,4613.0
2017-02-14 13:05:00,129.34,129.46,129.34,129.43,9585.0,105.9152,106.0134,105.9152,105.9889,9585.0
2017-02-14 13:10:00,129.42,129.49,129.42,129.46,2400.0,105.9807,106.038,105.9807,106.0134,2400.0
2017-02-14 13:15:00,129.46,129.46,129.37,129.4,7469.0,106.0134,106.0134,105.9397,105.9643,7469.0
2017-02-14 13:20:00,129.39,129.44,129.38,129.44,7412.0,105.9561,105.9971,105.9479,105.9971,7412.0
2017-02-14 13:25:00,129.44,129.47,129.39,129.46,5915.0,105.9971,106.0216,105.9561,106.0134,5915.0
2017-02-14 13:30:00,129.47,129.48,129.39,129.42,5591.0,106.0216,106.0298,105.9561,105.9807,5591.0
2017-02-14 13:35:00,129.42,129.47,129.41,129.44,4342.0,105.9807,106.0216,105.9725,105.9971,4342.0
2017-02-14 13:40:00,129.43,129.45,129.4,129.42,4751.0,105.9889,106.0053,105.9643,105.9807,4751.0
2017-02-14 13:45:00,129.42,129.47,129.39,129.45,8804.0,105.9807,106.0216,105.9561,106.0053,8804.0
2017-02-14 13:50:00,129.45,129.47,129.44,129.47,4691.0,106.0053,106.0216,105.9971,106.0216,4691.0
2017-02-14 13:55:00,129.48,129.56,129.48,129.53,8723.0,106.0298,106.0953,106.0298,106.0708,8723.0
2017-02-14 14:00:00,129.51,129.59,129.51,129.58,10472.0,106.0544,106.1199,106.0544,106.1117,10472.0
2017-02-14 14:05:00,129.57,129.71,129.55,129.68,9933.0,106.1035,106.2182,106.0871,106.1936,9933.0
2017-02-14 14:10:00,129.65,129.65,129.55,129.57,8209.0,106.169,106.169,106.0871,106.1035,8209.0
2017-02-14 14:15:00,129.57,129.67,129.57,129.65,8471.0,106.1035,106.1854,106.1035,106.169,8471.0
2017-02-14 14:20:00,129.65,129.67,129.62,129.63,11197.0,106.169,106.1854,106.1445,106.1527,11197.0
2017-02-14 14:25:00,129.62,129.64,129.55,129.56,7548.0,106.1445,106.1608,106.0871,106.0953,7548.0
2017-02-14 14:30:00,129.56,129.57,129.48,129.57,9244.0,106.0953,106.1035,106.0298,106.1035,9244.0
2017-02-14 14:35:00,129.56,129.59,129.53,129.55,7924.0,106.0953,106.1199,106.0708,106.0871,7924.0
2017-02-14 14:40:00,129.54,129.62,129.52,129.6,6580.0,106.079,106.1445,106.0626,106.1281,6580.0
2017-02-14 14:45:00,129.6,129.6,129.43,129.46,7182.0,106.1281,106.1281,105.9889,106.0134,7182.0
2017-02-14 14:50:00,129.46,129.47,129.38,129.38,5022.0,106.0134,106.0216,105.9479,105.9479,5022.0
2017-02-14 14:55:00,129.38,129.4,129.33,129.38,6917.0,105.9479,105.9643,105.907,105.9479,6917.0
2017-02-14 15:00:00,129.39,129.48,129.39,129.47,9348.0,105.9561,106.0298,105.9561,106.0216,9348.0
2017-02-14 15:05:00,129.46,129.48,129.44,129.44,6260.0,106.0134,106.0298,105.9971,105.9971,6260.0
2017-02-14 15:10:00,129.45,129.45,129.33,129.35,8350.0,106.0053,106.0053,105.907,105.9234,8350.0
2017-02-14 15:15:00,129.37,129.39,129.33,129.33,9062.0,105.9397,105.9561,105.907,105.907,9062.0
2017-02-14 15:20:00,129.33,129.38,129.33,129.36,9064.0,105.907,105.9479,105.907,105.9316,9064.0
2017-02-14 15:25:00,129.38,129.4,129.37,129.37,11553.0,105.9479,105.9643,105.9397,105.9397,11553.0
2017-02-14 15:30:00,129.37,129.37,129.32,129.33,8925.0,105.9397,105.9397,105.8988,105.907,8925.0
2017-02-14 15:35:00,129.33,129.41,129.33,129.41,11131.0,105.907,105.9725,105.907,105.9725,11131.0
2017-02-14 15:40:00,129.41,129.53,129.41,129.53,28404.0,105.9725,106.0708,105.9725,106.0708,28404.0
2017-02-14 15:45:00,129.53,129.6,129.53,129.57,24697.0,106.0708,106.1281,106.0708,106.1035,24697.0
2017-02-14 15:50:00,129.56,129.65,129.55,129.62,26152.0,106.0953,106.169,106.0871,106.1445,26152.0
2017-02-14 15:55:00,129.62,129.62,129.51,129.59,40072.0,106.1445,106.1445,106.0544,106.1199,40072.0
2017-02-15 09:30:00,129.19,129.65,128.91,129.6,23364.0,105.7923,106.169,105.5631,106.1281,23364.0
2017-02-15 09:35:00,129.53,129.67,129.39,129.39,7204.0,106.0708,106.1854,105.9561,105.9561,7204.0
2017-02-15 09:40:00,129.48,129.5,129.36,129.47,5300.0,106.0298,106.0462,105.9316,106.0216,5300.0
2017-02-15 09:45:00,129.49,129.54,129.44,129.47,6198.0,106.038,106.079,105.9971,106.0216,6198.0
2017-02-15 09:50:00,129.46,129.48,129.29,129.37,8017.0,106.0134,106.0298,105.8742,105.9397,8017.0
2017-02-15 09:55:00,129.39,129.39,129.27,129.31,5229.0,105.9561,105.9561,105.8579,105.8906,5229.0
2017-02-15 10:00:00,129.26,129.29,129.15,129.17,5905.0,105.8497,105.8742,105.7596,105.776,5905.0
2017-02-15 10:05:00,129.16,129.23,128.96,129.04,10772.0,105.7678,105.8251,105.604,105.6695,10772.0
2017-02-15 10:10:00,129.04,129.11,129.0,129.01,3510.0,105.6695,105.7268,105.6368,105.6449,3510.0
2017-02-15 10:15:00,129.02,129.06,128.91,129.01,5942.0,105.6531,105.6859,105.5631,105.6449,5942.0
2017-02-15 10:20:00,129.0,129.02,128.9,128.9,4983.0,105.6368,105.6531,105.5549,105.5549,4983.0
2017-02-15 10:25:00,128.94,129.13,128.94,129.05,6368.0,105.5876,105.7432,105.5876,105.6777,6368.0
2017-02-15 10:30:00,129.07,129.22,129.07,129.22,3080.0,105.6941,105.8169,105.6941,105.8169,3080.0
2017-02-15 10:35:00,129.25,129.35,129.23,129.32,6778.0,105.8415,105.9234,105.8251,105.8988,6778.0
2017-02-15 10:40:00,129.32,129.33,129.24,129.33,4427.0,105.8988,105.907,105.8333,105.907,4427.0
2017-02-15 10:45:00,129.38,129.41,129.31,129.37,4894.0,105.9479,105.9725,105.8906,105.9397,4894.0
2017-02-15 10:50:00,129.4,129.4,129.3,129.36,5372.0,105.9643,105.9643,105.8824,105.9316,5372.0
2017-02-15 10:55:00,129.35,129.4,129.32,129.39,6326.0,105.9234,105.9643,105.8988,105.9561,6326.0
2017-02-15 11:00:00,129.37,129.42,129.36,129.42,2926.0,105.9397,105.9807,105.9316,105.9807,2926.0
2017-02-15 11:05:00,129.42,129.48,129.37,129.38,8624.0,105.9807,106.0298,105.9397,105.9479,8624.0
2017-02-15 11:10:00,129.4,129.52,129.38,129.52,7356.0,105.9643,106.0626,105.9479,106.0626,7356.0
2017-02-15 11:15:00,129.5,129.59,129.45,129.47,4062.0,106.0462,106.1199,106.0053,106.0216,4062.0
2017-02-15 11:20:00,129.45,129.47,129.35,129.39,16743.0,106.0053,106.0216,105.9234,105.9561,16743.0
2017-02-15 11:25:00,129.4,129.46,129.4,129.43,5663.0,105.9643,106.0134,105.9643,105.9889,5663.0
2017-02-15 11:30:00,129.4,129.46,129.4,129.45,6412.0,105.9643,106.0134,105.9643,106.0053,6412.0
2017-02-15 11:35:00,129.46,129.49,129.4,129.48,9458.0,106.0134,106.038,105.9643,106.0298,9458.0
2017-02-15 11:40:00,129.46,129.47,129.37,129.38,6880.0,106.0134,106.0216,105.9397,105.9479,6880.0
2017-02-15 11:45:00,129.42,129.51,129.37,129.49,8209.0,105.9807,106.0544,105.9397,106.038,8209.0
2017-02-15 11:50:00,129.47,129.48,129.41,129.47,6087.0,106.0216,106.0298,105.9725,106.0216,6087.0
2017-02-15 11:55:00,129.46,129.48,129.43,129.48,3745.0,106.0134,106.0298,105.9889,106.0298,3745.0
2017-02-15 12:00:00,129.49,129.58,129.49,129.54,5298.0,106.038,106.1117,106.038,106.079,5298.0
2017-02-15 12:05:00,129.53,129.54,129.43,129.43,4500.0,106.0708,106.079,105.9889,105.9889,4500.0
2017-02-15 12:10:00,129.43,129.55,129.43,129.55,14078.0,105.9889,106.0871,105.9889,106.0871,14078.0
2017-02-15 12:15:00,129.54,129.54,129.4,129.44,3400.0,106.079,106.079,105.9643,105.9971,3400.0
2017-02-15 12:20:00,129.46,129.62,129.44,129.62,6624.0,106.0134,106.1445,105.9971,106.1445,6624.0
2017-02-15 12:25:00,129.64,129.68,129.61,129.66,3580.0,106.1608,106.1936,106.1363,106.1772,3580.0
2017-02-15 12:30:00,129.65,129.71,129.65,129.71,3568.0,106.169,106.2182,106.169,106.2182,3568.0
2017-02-15 12:35:00,129.71,129.76,129.7,129.73,1776.0,106.2182,106.2591,106.21,106.2345,1776.0
2017-02-15 12:40:00,129.73,129.75,129.7,129.72,3249.0,106.2345,106.2509,106.21,106.2264,3249.0
2017-02-15 12:45:00,129.74,129.74,129.62,129.63,4652.0,106.2427,106.2427,106.1445,106.1527,4652.0
2017-02-15 12:50:00,129.65,129.72,129.63,129.72,3413.0,106.169,106.2264,106.1527,106.2264,3413.0
2017-02-15 12:55:00,129.73,129.75,129.69,129.72,3497.0,106.2345,106.2509,106.2018,106.2264,3497.0
2017-02-15 13:00:00,129.71,129.8,129.71,129.79,2779.0,106.2182,106.2919,106.2182,106.2837,2779.0
2017-02-15 13:05:00,129.77,129.77,129.69,129.72,4423.0,106.2673,106.2673,106.2018,106.2264,4423.0
2017-02-15 13:10:00,129.69,129.69,129.53,129.53,6396.0,106.2018,106.2018,106.0708,106.0708,6396.0
2017-02-15 13:15:00,129.55,129.64,129.55,129.59,2380.0,106.0871,106.1608,106.0871,106.1199,2380.0
2017-02-15 13:20:00,129.59,129.62,129.58,129.61,2487.0,106.1199,106.1445,106.1117,106.1363,2487.0
2017-02-15 13:25:00,129.61,129.64,129.61,129.64,1710.0,106.1363,106.1608,106.1363,106.1608,1710.0
2017-02-15 13:30:00,129.64,129.72,129.64,129.72,5536.0,106.1608,106.2264,106.1608,106.2264,5536.0
2017-02-15 13:35:00,129.74,129.74,129.58,129.61,6539.0,106.2427,106.2427,106.1117,106.1363,6539.0
2017-02-15 13:40:00,129.6,129.68,129.6,129.66,5128.0,106.1281,106.1936,106.1281,106.1772,5128.0
2017-02-15 13:45:00,129.69,129.81,129.69,129.79,4983.0,106.2018,106.3001,106.2018,106.2837,4983.0
2017-02-15 13:50:00,129.78,129.9,129.78,129.9,11225.0,106.2755,106.3738,106.2755,106.3738,11225.0
2017-02-15 13:55:00,129.87,129.96,129.87,129.89,6597.0,106.3492,106.4229,106.3492,106.3656,6597.0
2017-02-15 14:00:00,129.86,129.92,129.82,129.86,6412.0,106.341,106.3901,106.3082,106.341,6412.0
2017-02-15 14:05:00,129.9,129.9,129.78,129.78,4358.0,106.3738,106.3738,106.2755,106.2755,4358.0
2017-02-15 14:10:00,129.8,129.8,129.67,129.68,5571.0,106.2919,106.2919,106.1854,106.1936,5571.0
2017-02-15 14:15:00,129.66,129.69,129.61,129.64,3748.0,106.1772,106.2018,106.1363,106.1608,3748.0
2017-02-15 14:20:00,129.64,129.69,129.63,129.69,5504.0,106.1608,106.2018,106.1527,106.2018,5504.0
2017-02-15 14:25:00,129.69,129.74,129.65,129.69,8494.0,106.2018,106.2427,106.169,106.2018,8494.0
2017-02-15 14:30:00,129.7,129.72,129.68,129.72,1309.0,106.21,106.2264,106.1936,106.2264,1309.0
2017-02-15 14:35:00,129.72,129.79,129.71,129.78,5349.0,106.2264,106.2837,106.2182,106.2755,5349.0
2017-02-15 14:40:00,129.78,129.87,129.78,129.81,7018.0,106.2755,106.3492,106.2755,106.3001,7018.0
2017-02-15 14:45:00,129.79,129.83,129.75,129.76,5790.0,106.2837,106.3164,106.2509,106.2591,5790.0
2017-02-15 14:50:00,129.77,129.79,129.74,129.76,6621.0,106.2673,106.2837,106.2427,106.2591,6621.0
2017-02-15 14:55:00,129.77,129.79,129.73,129.73,6222.0,106.2673,106.2837,106.2345,106.2345,6222.0
2017-02-15 15:00:00,129.75,129.77,129.71,129.72,7721.0,106.2509,106.2673,106.2182,106.2264,7721.0
2017-02-15 15:05:00,129.73,129.75,129.69,129.74,4168.0,106.2345,106.2509,106.2018,106.2427,4168.0
2017-02-15 15:10:00,129.75,129.88,129.75,129.83,5694.0,106.2509,106.3574,106.2509,106.3164,5694.0
2017-02-15 15:15:00,129.87,129.96,129.86,129.92,11009.0,106.3492,106.4229,106.341,106.3901,11009.0
2017-02-15 15:20:00,129.91,129.98,129.87,129.96,11357.0,106.3819,106.4393,106.3492,106.4229,11357.0
2017-02-15 15:25:00,129.96,129.97,129.9,129.9,7578.0,106.4229,106.4311,106.3738,106.3738,7578.0
2017-02-15 15:30:00,129.9,129.94,129.87,129.88,15248.0,106.3738,106.4065,106.3492,106.3574,15248.0
2017-02-15 15:35:00,129.89,129.89,129.78,129.79,12748.0,106.3656,106.3656,106.2755,106.2837,12748.0
2017-02-15 15:40:00,129.78,129.83,129.74,129.75,16180.0,106.2755,106.3164,106.2427,106.2509,16180.0
2017-02-15 15:45:00,129.75,129.88,129.75,129.82,17463.0,106.2509,106.3574,106.2509,106.3082,17463.0
2017-02-15 15:50:00,129.81,129.81,129.69,129.69,12237.0,106.3001,106.3001,106.2018,106.2018,12237.0
2017-02-15 15:55:00,129.7,129.75,129.66,129.73,37281.0,106.21,106.2509,106.1772,106.2345,37281.0
2017-02-16 09:30:00,129.83,129.97,129.6,129.96,11868.0,106.3164,106.4311,106.1281,106.4229,11868.0
2017-02-16 09:35:00,129.9,129.9,129.71,129.83,3150.0,106.3738,106.3738,106.2182,106.3164,3150.0
2017-02-16 09:40:00,129.81,129.81,129.66,129.72,6380.0,106.3001,106.3001,106.1772,106.2264,6380.0
2017-02-16 09:45:00,129.8,129.81,129.73,129.73,28985.0,106.2919,106.3001,106.2345,106.2345,28985.0
2017-02-16 09:50:00,129.76,129.78,129.62,129.62,15684.0,106.2591,106.2755,106.1445,106.1445,15684.0
2017-02-16 09:55:00,129.68,129.73,129.66,129.67,2707.0,106.1936,106.2345,106.1772,106.1854,2707.0
2017-02-16 10:00:00,129.7,129.73,129.62,129.7,11325.0,106.21,106.2345,106.1445,106.21,11325.0
2017-02-16 10:05:00,129.69,129.95,129.67,129.95,8745.0,106.2018,106.4147,106.1854,106.4147,8745.0
2017-02-16 10:10:00,129.93,129.99,129.93,129.95,9434.0,106.3983,106.4475,106.3983,106.4147,9434.0
2017-02-16 10:15:00,129.94,129.94,129.8,129.8,13179.0,106.4065,106.4065,106.2919,106.2919,13179.0
2017-02-16 10:20:00,129.79,129.93,129.79,129.91,4972.0,106.2837,106.3983,106.2837,106.3819,4972.0
2017-02-16 10:25:00,129.89,129.96,129.87,129.94,6912.0,106.3656,106.4229,106.3492,106.4065,6912.0
2017-02-16 10:30:00,129.92,130.22,129.92,130.22,62046.0,106.3901,106.6358,106.3901,106.6358,62046.0
2017-02-16 10:35:00,130.2,130.29,130.18,130.25,11243.0,106.6194,106.6931,106.603,106.6604,11243.0
2017-02-16 10:40:00,130.25,130.25,130.09,130.13,7855.0,106.6604,106.6604,106.5293,106.5621,7855.0
2017-02-16 10:45:00,130.09,130.09,129.83,129.83,12552.0,106.5293,106.5293,106.3164,106.3164,12552.0
2017-02-16 10:50:00,129.87,129.88,129.47,129.49,10965.0,106.3492,106.3574,106.0216,106.038,10965.0
2017-02-16 10:55:00,129.45,129.69,129.44,129.69,6536.0,106.0053,106.2018,105.9971,106.2018,6536.0
2017-02-16 11:00:00,129.68,129.68,129.56,129.62,7836.0,106.1936,106.1936,106.0953,106.1445,7836.0
2017-02-16 11:05:00,129.66,129.66,129.41,129.49,9374.0,106.1772,106.1772,105.9725,106.038,9374.0
2017-02-16 11:10:00,129.47,129.52,129.39,129.52,9371.0,106.0216,106.0626,105.9561,106.0626,9371.0
2017-02-16 11:15:00,129.54,129.54,129.41,129.47,12688.0,106.079,106.079,105.9725,106.0216,12688.0
2017-02-16 11:20:00,129.47,129.5,129.41,129.47,7771.0,106.0216,106.0462,105.9725,106.0216,7771.0
2017-02-16 11:25:00,129.47,129.51,129.43,129.47,7993.0,106.0216,106.0544,105.9889,106.0216,7993.0
2017-02-16 11:30:00,129.46,129.7,129.46,129.7,12722.0,106.0134,106.21,106.0134,106.21,12722.0
2017-02-16 11:35:00,129.69,129.71,129.61,129.63,8336.0,106.2018,106.2182,106.1363,106.1527,8336.0
2017-02-16 11:40:00,129.67,129.82,129.62,129.82,6592.0,106.1854,106.3082,106.1445,106.3082,6592.0
2017-02-16 11:45:00,129.78,129.79,129.71,129.71,6576.0,106.2755,106.2837,106.2182,106.2182,6576.0
2017-02-16 11:50:00,129.76,129.87,129.76,129.87,4880.0,106.2591,106.3492,106.2591,106.3492,4880.0
2017-02-16 11:55:00,129.86,130.0,129.81,130.0,9080.0,106.341,106.4556,106.3001,106.4556,9080.0
2017-02-16 12:00:00,129.96,130.03,129.95,129.96,8836.0,106.4229,106.4802,106.4147,106.4229,8836.0
2017-02-16 12:05:00,129.96,129.97,129.79,129.8,9990.0,106.4229,106.4311,106.2837,106.2919,9990.0
2017-02-16 12:10:00,129.78,129.9,129.78,129.83,5854.0,106.2755,106.3738,106.2755,106.3164,5854.0
2017-02-16 12:15:00,129.83,129.93,129.82,129.93,3991.0,106.3164,106.3983,106.3082,106.3983,3991.0
2017-02-16 12:20:00,129.94,129.98,129.89,129.89,3909.0,106.4065,106.4393,106.3656,106.3656,3909.0
2017-02-16 12:25:00,129.89,129.92,129.88,129.91,5716.0,106.3656,106.3901,106.3574,106.3819,5716.0
2017-02-16 12:30:00,129.91,129.95,129.9,129.95,6379.0,106.3819,106.4147,106.3738,106.4147,6379.0
2017-02-16 12:35:00,129.94,130.08,129.92,130.06,4221.0,106.4065,106.5212,106.3901,106.5048,4221.0
2017-02-16 12:40:00,130.03,130.08,130.01,130.02,8189.0,106.4802,106.5212,106.4638,106.472,8189.0
2017-02-16 12:45:00,130.01,130.05,129.97,129.97,4736.0,106.4638,106.4966,106.4311,106.4311,4736.0
2017-02-16 12:50:00,129.96,129.99,129.88,129.89,11584.0,106.4229,106.4475,106.3574,106.3656,11584.0
2017-02-16 12:55:00,129.87,129.87,129.72,129.78,6622.0,106.3492,106.3492,106.2264,106.2755,6622.0
2017-02-16 13:00:00,129.77,129.79,129.6,129.6,9989.0,106.2673,106.2837,106.1281,106.1281,9989.0
2017-02-16 13:05:00,129.58,129.65,129.57,129.63,7381.0,106.1117,106.169,106.1035,106.1527,7381.0
2017-02-16 13:10:00,129.67,129.71,129.59,129.59,9440.0,106.1854,106.2182,106.1199,106.1199,9440.0
2017-02-16 13:15:00,129.61,129.65,129.53,129.65,5360.0,106.1363,106.169,106.0708,106.169,5360.0
2017-02-16 13:20:00,129.62,129.67,129.61,129.61,7599.0,106.1445,106.1854,106.1363,106.1363,7599.0
2017-02-16 13:25:00,129.61,129.62,129.5,129.58,4409.0,106.1363,106.1445,106.0462,106.1117,4409.0
2017-02-16 13:30:00,129.62,129.62,129.56,129.61,6792.0,106.1445,106.1445,106.0953,106.1363,6792.0
2017-02-16 13:35:00,129.59,129.68,129.55,129.68,5579.0,106.1199,106.1936,106.0871,106.1936,5579.0
2017-02-16 13:40:00,129.69,129.69,129.59,129.61,4595.0,106.2018,106.2018,106.1199,106.1363,4595.0
2017-02-16 13:45:00,129.6,129.62,129.55,129.62,5251.0,106.1281,106.1445,106.0871,106.1445,5251.0
2017-02-16 13:50:00,129.62,129.68,129.61,129.68,2994.0,106.1445,106.1936,106.1363,106.1936,2994.0
2017-02-16 13:55:00,129.72,129.85,129.71,129.85,3283.0,106.2264,106.3328,106.2182,106.3328,3283.0
2017-02-16 14:00:00,129.85,129.91,129.85,129.9,10086.0,106.3328,106.3819,106.3328,106.3738,10086.0
2017-02-16 14:05:00,129.88,129.9,129.83,129.84,8751.0,106.3574,106.3738,106.3164,106.3246,8751.0
2017-02-16 14:10:00,129.84,130.0,129.84,129.99,14248.0,106.3246,106.4556,106.3246,106.4475,14248.0
2017-02-16 14:15:00,129.99,130.0,129.87,129.9,8236.0,106.4475,106.4556,106.3492,106.3738,8236.0
2017-02-16 14:20:00,129.91,129.96,129.9,129.94,9880.0,106.3819,106.4229,106.3738,106.4065,9880.0
2017-02-16 14:25:00,129.91,129.94,129.83,129.94,33002.0,106.3819,106.4065,106.3164,106.4065,33002.0
2017-02-16 14:30:00,129.97,129.98,129.9,129.98,8278.0,106.4311,106.4393,106.3738,106.4393,8278.0
2017-02-16 14:35:00,129.98,129.98,129.93,129.98,7354.0,106.4393,106.4393,106.3983,106.4393,7354.0
2017-02-16 14:40:00,129.97,130.14,129.97,130.11,10988.0,106.4311,106.5703,106.4311,106.5457,10988.0
2017-02-16 14:45:00,130.12,130.2,130.09,130.16,13454.0,106.5539,106.6194,106.5293,106.5867,13454.0
2017-02-16 14:50:00,130.15,130.15,129.94,130.01,11581.0,106.5785,106.5785,106.4065,106.4638,11581.0
2017-02-16 14:55:00,130.0,130.11,130.0,130.07,8889.0,106.4556,106.5457,106.4556,106.513,8889.0
2017-02-16 15:00:00,130.06,130.18,130.05,130.17,12251.0,106.5048,106.603,106.4966,106.5949,12251.0
2017-02-16 15:05:00,130.15,130.2,130.12,130.19,15961.0,106.5785,106.6194,106.5539,106.6112,15961.0
2017-02-16 15:10:00,130.17,130.24,130.17,130.23,7163.0,106.5949,106.6522,106.5949,106.644,7163.0
2017-02-16 15:15:00,130.22,130.29,130.18,130.19,15443.0,106.6358,106.6931,106.603,106.6112,15443.0
2017-02-16 15:20:00,130.18,130.31,130.16,130.23,19334.0,106.603,106.7095,106.5867,106.644,19334.0
2017-02-16 15:25:00,130.23,130.25,130.15,130.15,10751.0,106.644,106.6604,106.5785,106.5785,10751.0
2017-02-16 15:30:00,130.15,130.24,130.15,130.19,25634.0,106.5785,106.6522,106.5785,106.6112,25634.0
2017-02-16 15:35:00,130.21,130.25,130.21,130.22,14460.0,106.6276,106.6604,106.6276,106.6358,14460.0
2017-02-16 15:40:00,130.21,130.21,130.12,130.17,20744.0,106.6276,106.6276,106.5539,106.5949,20744.0
2017-02-16 15:45:00,130.17,130.17,130.06,130.06,18086.0,106.5949,106.5949,106.5048,106.5048,18086.0
2017-02-16 15:50:00,130.06,130.09,130.03,130.08,33197.0,106.5048,106.5293,106.4802,106.5212,33197.0
2017-02-16 15:55:00,130.08,130.26,130.08,130.26,49811.0,106.5212,106.6686,106.5212,106.6686,49811.0
2017-02-17 09:30:00,129.17,129.21,128.2,128.7,126687.0,105.776,105.8087,104.9816,105.3911,126687.0
2017-02-17 09:35:00,128.59,128.81,128.03,128.14,34722.0,105.301,105.4812,104.8424,104.9325,34722.0
2017-02-17 09:40:00,128.08,128.51,128.08,128.47,17296.0,104.8834,105.2355,104.8834,105.2027,17296.0
2017-02-17 09:45:00,128.5,129.28,128.45,129.24,27332.0,105.2273,105.866,105.1864,105.8333,27332.0
2017-02-17 09:50:00,129.24,129.24,128.5,128.53,20347.0,105.8333,105.8333,105.2273,105.2519,20347.0
2017-02-17 09:55:00,128.56,128.56,128.41,128.44,6660.0,105.2764,105.2764,105.1536,105.1782,6660.0
2017-02-17 10:00:00,128.49,128.57,128.4,128.49,21448.0,105.2191,105.2846,105.1454,105.2191,21448.0
2017-02-17 10:05:00,128.55,128.57,128.4,128.44,14622.0,105.2683,105.2846,105.1454,105.1782,14622.0
2017-02-17 10:10:00,128.45,128.61,128.43,128.57,21128.0,105.1864,105.3174,105.17,105.2846,21128.0
2017-02-17 10:15:00,128.58,128.63,128.47,128.49,12817.0,105.2928,105.3338,105.2027,105.2191,12817.0
2017-02-17 10:20:00,128.5,128.5,128.29,128.43,32027.0,105.2273,105.2273,105.0553,105.17,32027.0
2017-02-17 10:25:00,128.39,128.6,128.35,128.59,22633.0,105.1372,105.3092,105.1045,105.301,22633.0
2017-02-17 10:30:00,128.59,128.62,128.34,128.4,35534.0,105.301,105.3256,105.0963,105.1454,35534.0
2017-02-17 10:35:00,128.41,128.48,128.28,128.44,9874.0,105.1536,105.2109,105.0472,105.1782,9874.0
2017-02-17 10:40:00,128.45,128.5,128.4,128.44,6899.0,105.1864,105.2273,105.1454,105.1782,6899.0
2017-02-17 10:45:00,128.46,128.57,128.44,128.56,5135.0,105.1946,105.2846,105.1782,105.2764,5135.0
2017-02-17 10:50:00,128.54,128.58,128.51,128.54,8702.0,105.2601,105.2928,105.2355,105.2601,8702.0
2017-02-17 10:55:00,128.52,128.57,128.5,128.51,8378.0,105.2437,105.2846,105.2273,105.2355,8378.0
2017-02-17 11:00:00,128.5,128.55,128.46,128.55,13907.0,105.2273,105.2683,105.1946,105.2683,13907.0
2017-02-17 11:05:00,128.55,128.58,128.48,128.57,11928.0,105.2683,105.2928,105.2109,105.2846,11928.0
2017-02-17 11:10:00,128.58,128.86,128.58,128.86,11436.0,105.2928,105.5221,105.2928,105.5221,11436.0
2017-02-17 11:15:00,128.86,128.92,128.71,128.76,9261.0,105.5221,105.5712,105.3993,105.4402,9261.0
2017-02-17 11:20:00,128.77,128.81,128.72,128.77,11136.0,105.4484,105.4812,105.4075,105.4484,11136.0
2017-02-17 11:25:00,128.77,128.77,128.67,128.75,5558.0,105.4484,105.4484,105.3665,105.432,5558.0
2017-02-17 11:30:00,128.74,128.74,128.65,128.71,8401.0,105.4238,105.4238,105.3501,105.3993,8401.0
2017-02-17 11:35:00,128.72,128.8,128.71,128.8,9014.0,105.4075,105.473,105.3993,105.473,9014.0
2017-02-17 11:40:00,128.8,129.01,128.8,128.99,17706.0,105.473,105.6449,105.473,105.6286,17706.0
2017-02-17 11:45:00,129.0,129.01,128.98,129.0,6007.0,105.6368,105.6449,105.6204,105.6368,6007.0
2017-02-17 11:50:00,128.99,129.13,128.98,129.12,7398.0,105.6286,105.7432,105.6204,105.735,7398.0
2017-02-17 11:55:00,129.12,129.18,129.11,129.15,10505.0,105.735,105.7842,105.7268,105.7596,10505.0
2017-02-17 12:00:00,129.15,129.16,129.04,129.04,12907.0,105.7596,105.7678,105.6695,105.6695,12907.0
2017-02-17 12:05:00,129.06,129.06,128.9,128.92,7581.0,105.6859,105.6859,105.5549,105.5712,7581.0
2017-02-17 12:10:00,128.92,128.96,128.89,128.91,7445.0,105.5712,105.604,105.5467,105.5631,7445.0
2017-02-17 12:15:00,128.93,128.94,128.88,128.89,5493.0,105.5794,105.5876,105.5385,105.5467,5493.0
2017-02-17 12:20:00,128.89,129.05,128.89,129.05,3249.0,105.5467,105.6777,105.5467,105.6777,3249.0
2017-02-17 12:25:00,129.05,129.12,129.04,129.12,2072.0,105.6777,105.735,105.6695,105.735,2072.0
2017-02-17 12:30:00,129.09,129.16,129.09,129.15,7749.0,105.7105,105.7678,105.7105,105.7596,7749.0
2017-02-17 12:35:00,129.15,129.2,129.15,129.17,11764.0,105.7596,105.8005,105.7596,105.776,11764.0
2017-02-17 12:40:00,129.18,129.23,129.16,129.19,14733.0,105.7842,105.8251,105.7678,105.7923,14733.0
2017-02-17 12:45:00,129.19,129.26,129.19,129.22,35851.0,105.7923,105.8497,105.7923,105.8169,35851.0
2017-02-17 12:50:00,129.22,129.25,129.2,129.25,11828.0,105.8169,105.8415,105.8005,105.8415,11828.0
2017-02-17 12:55:00,129.25,129.4,129.24,129.4,8262.0,105.8415,105.9643,105.8333,105.9643,8262.0
2017-02-17 13:00:00,129.4,129.43,129.37,129.41,16416.0,105.9643,105.9889,105.9397,105.9725,16416.0
2017-02-17 13:05:00,129.41,129.45,129.38,129.4,15954.0,105.9725,106.0053,105.9479,105.9643,15954.0
2017-02-17 13:10:00,129.4,129.43,129.38,129.39,10639.0,105.9643,105.9889,105.9479,105.9561,10639.0
2017-02-17 13:15:00,129.38,129.41,129.33,129.33,9985.0,105.9479,105.9725,105.907,105.907,9985.0
2017-02-17 13:20:00,129.34,129.4,129.28,129.28,9663.0,105.9152,105.9643,105.866,105.866,9663.0
2017-02-17 13:25:00,129.3,129.3,129.25,129.25,5667.0,105.8824,105.8824,105.8415,105.8415,5667.0
2017-02-17 13:30:00,129.27,129.3,129.25,129.28,9250.0,105.8579,105.8824,105.8415,105.866,9250.0
2017-02-17 13:35:00,129.28,129.3,129.27,129.27,6298.0,105.866,105.8824,105.8579,105.8579,6298.0
2017-02-17 13:40:00,129.26,129.43,129.26,129.43,19292.0,105.8497,105.9889,105.8497,105.9889,19292.0
2017-02-17 13:45:00,129.44,129.53,129.43,129.48,6421.0,105.9971,106.0708,105.9889,106.0298,6421.0
2017-02-17 13:50:00,129.49,129.49,129.4,129.44,11674.0,106.038,106.038,105.9643,105.9971,11674.0
2017-02-17 13:55:00,129.45,129.45,129.42,129.43,7761.0,106.0053,106.0053,105.9807,105.9889,7761.0
2017-02-17 14:00:00,129.43,129.52,129.43,129.5,8793.0,105.9889,106.0626,105.9889,106.0462,8793.0
2017-02-17 14:05:00,129.5,129.54,129.5,129.52,8324.0,106.0462,106.079,106.0462,106.0626,8324.0
2017-02-17 14:10:00,129.52,129.55,129.48,129.53,5573.0,106.0626,106.0871,106.0298,106.0708,5573.0
2017-02-17 14:15:00,129.55,129.65,129.52,129.57,14249.0,106.0871,106.169,106.0626,106.1035,14249.0
2017-02-17 14:20:00,129.58,129.62,129.55,129.59,6258.0,106.1117,106.1445,106.0871,106.1199,6258.0
2017-02-17 14:25:00,129.58,129.61,129.58,129.6,5110.0,106.1117,106.1363,106.1117,106.1281,5110.0
2017-02-17 14:30:00,129.59,129.64,129.59,129.64,8501.0,106.1199,106.1608,106.1199,106.1608,8501.0
2017-02-17 14:35:00,129.65,129.65,129.61,129.64,10509.0,106.169,106.169,106.1363,106.1608,10509.0
2017-02-17 14:40:00,129.63,129.65,129.62,129.65,9832.0,106.1527,106.169,106.1445,106.169,9832.0
2017-02-17 14:45:00,129.66,129.71,129.66,129.67,10577.0,106.1772,106.2182,106.1772,106.1854,10577.0
2017-02-17 14:50:00,129.69,129.69,129.56,129.56,23715.0,106.2018,106.2018,106.0953,106.0953,23715.0
2017-02-17 14:55:00,129.56,129.56,129.45,129.47,12371.0,106.0953,106.0953,106.0053,106.0216,12371.0
2017-02-17 15:00:00,129.48,129.52,129.47,129.48,12713.0,106.0298,106.0626,106.0216,106.0298,12713.0
2017-02-17 15:05:00,129.49,129.52,129.44,129.51,8933.0,106.038,106.0626,105.9971,106.0544,8933.0
2017-02-17 15:10:00,129.52,129.56,129.49,129.53,9900.0,106.0626,106.0953,106.038,106.0708,9900.0
2017-02-17 15:15:00,129.52,129.52,129.47,129.5,13017.0,106.0626,106.0626,106.0216,106.0462,13017.0
2017-02-17 15:20:00,129.51,129.55,129.5,129.55,15194.0,106.0544,106.0871,106.0462,106.0871,15194.0
2017-02-17 15:25:00,129.54,129.79,129.54,129.78,28680.0,106.079,106.2837,106.079,106.2755,28680.0
2017-02-17 15:30:00,129.79,129.81,129.71,129.76,22000.0,106.2837,106.3001,106.2182,106.2591,22000.0
2017-02-17 15:35:00,129.76,129.82,129.75,129.81,40895.0,106.2591,106.3082,106.2509,106.3001,40895.0
2017-02-17 15:40:00,129.81,129.96,129.71,129.91,49992.0,106.3001,106.4229,106.2182,106.3819,49992.0
2017-02-17 15:45:00,129.92,130.07,129.92,130.04,80207.0,106.3901,106.513,106.3901,106.4884,80207.0
2017-02-17 15:50:00,130.04,130.18,130.0,130.15,97636.0,106.4884,106.603,106.4556,106.5785,97636.0
2017-02-17 15:55:00,130.15,130.36,130.15,130.31,160589.0,106.5785,106.7504,106.5785,106.7095,160589.0
2017-02-21 09:30:00,129.95,130.34,129.6,129.81,38856.0,106.4147,106.7341,106.1281,106.3001,38856.0
2017-02-21 09:35:00,129.72,130.37,129.72,130.15,11106.0,106.2264,106.7586,106.2264,106.5785,11106.0
2017-02-21 09:40:00,130.2,130.29,130.04,130.04,19130.0,106.6194,106.6931,106.4884,106.4884,19130.0
2017-02-21 09:45:00,130.06,130.22,129.88,129.92,16533.0,106.5048,106.6358,106.3574,106.3901,16533.0
2017-02-21 09:50:00,129.92,130.28,129.91,130.23,13310.0,106.3901,106.6849,106.3819,106.644,13310.0
2017-02-21 09:55:00,130.21,130.34,130.12,130.12,16922.0,106.6276,106.7341,106.5539,106.5539,16922.0
2017-02-21 10:00:00,130.17,130.27,130.16,130.24,9986.0,106.5949,106.6767,106.5867,106.6522,9986.0
2017-02-21 10:05:00,130.22,130.49,130.09,130.49,15565.0,106.6358,106.8569,106.5293,106.8569,15565.0
2017-02-21 10:10:00,130.46,130.68,130.44,130.62,27604.0,106.8323,107.0125,106.816,106.9634,27604.0
2017-02-21 10:15:00,130.6,130.7,130.6,130.69,11169.0,106.947,107.0289,106.947,107.0207,11169.0
2017-02-21 10:20:00,130.68,130.68,130.59,130.66,13946.0,107.0125,107.0125,106.9388,106.9961,13946.0
2017-02-21 10:25:00,130.67,130.75,130.64,130.65,16002.0,107.0043,107.0698,106.9797,106.9879,16002.0
2017-02-21 10:30:00,130.69,130.72,130.63,130.72,11174.0,107.0207,107.0452,106.9715,107.0452,11174.0
2017-02-21 10:35:00,130.72,130.82,130.7,130.71,14970.0,107.0452,107.1271,107.0289,107.0371,14970.0
2017-02-21 10:40:00,130.69,130.91,130.68,130.84,37723.0,107.0207,107.2008,107.0125,107.1435,37723.0
2017-02-21 10:45:00,130.84,130.89,130.78,130.86,9710.0,107.1435,107.1845,107.0944,107.1599,9710.0
2017-02-21 10:50:00,130.86,130.86,130.76,130.79,8338.0,107.1599,107.1599,107.078,107.1026,8338.0
2017-02-21 10:55:00,130.78,130.83,130.7,130.73,8471.0,107.0944,107.1353,107.0289,107.0534,8471.0
2017-02-21 11:00:00,130.73,130.77,130.63,130.68,7920.0,107.0534,107.0862,106.9715,107.0125,7920.0
2017-02-21 11:05:00,130.69,130.71,130.55,130.59,8235.0,107.0207,107.0371,106.906,106.9388,8235.0
2017-02-21 11:10:00,130.56,130.64,130.54,130.63,7944.0,106.9142,106.9797,106.8978,106.9715,7944.0
2017-02-21 11:15:00,130.62,130.74,130.58,130.74,7746.0,106.9634,107.0616,106.9306,107.0616,7746.0
2017-02-21 11:20:00,130.76,130.76,130.37,130.38,11816.0,107.078,107.078,106.7586,106.7668,11816.0
2017-02-21 11:25:00,130.35,130.37,130.15,130.22,9236.0,106.7423,106.7586,106.5785,106.6358,9236.0
2017-02-21 11:30:00,130.24,130.39,130.24,130.39,8681.0,106.6522,106.775,106.6522,106.775,8681.0
2017-02-21 11:35:00,130.41,130.41,130.19,130.23,8629.0,106.7914,106.7914,106.6112,106.644,8629.0
2017-02-21 11:40:00,130.24,130.29,130.2,130.21,3800.0,106.6522,106.6931,106.6194,106.6276,3800.0
2017-02-21 11:45:00,130.22,130.22,130.1,130.14,10363.0,106.6358,106.6358,106.5375,106.5703,10363.0
2017-02-21 11:50:00,130.16,130.25,130.09,130.23,6754.0,106.5867,106.6604,106.5293,106.644,6754.0
2017-02-21 11:55:00,130.22,130.35,130.19,130.31,5807.0,106.6358,106.7423,106.6112,106.7095,5807.0
2017-02-21 12:00:00,130.35,130.5,130.33,130.5,4010.0,106.7423,106.8651,106.7259,106.8651,4010.0
2017-02-21 12:05:00,130.46,130.48,130.4,130.41,7052.0,106.8323,106.8487,106.7832,106.7914,7052.0
2017-02-21 12:10:00,130.4,130.4,130.35,130.36,2926.0,106.7832,106.7832,106.7423,106.7504,2926.0
2017-02-21 12:15:00,130.36,130.4,130.33,130.35,5237.0,106.7504,106.7832,106.7259,106.7423,5237.0
2017-02-21 12:20:00,130.34,130.48,130.34,130.48,7975.0,106.7341,106.8487,106.7341,106.8487,7975.0
2017-02-21 12:25:00,130.46,130.67,130.46,130.64,10785.0,106.8323,107.0043,106.8323,106.9797,10785.0
2017-02-21 12:30:00,130.65,130.67,130.62,130.64,9825.0,106.9879,107.0043,106.9634,106.9797,9825.0
2017-02-21 12:35:00,130.65,130.71,130.64,130.68,8661.0,106.9879,107.0371,106.9797,107.0125,8661.0
2017-02-21 12:40:00,130.69,130.76,130.66,130.75,21803.0,107.0207,107.078,106.9961,107.0698,21803.0
2017-02-21 12:45:00,130.75,130.77,130.7,130.71,8815.0,107.0698,107.0862,107.0289,107.0371,8815.0
2017-02-21 12:50:00,130.7,130.72,130.67,130.67,7806.0,107.0289,107.0452,107.0043,107.0043,7806.0
2017-02-21 12:55:00,130.67,130.67,130.59,130.63,6782.0,107.0043,107.0043,106.9388,106.9715,6782.0
2017-02-21 13:00:00,130.62,130.68,130.59,130.66,8908.0,106.9634,107.0125,106.9388,106.9961,8908.0
2017-02-21 13:05:00,130.66,130.68,130.54,130.55,7866.0,106.9961,107.0125,106.8978,106.906,7866.0
2017-02-21 13:10:00,130.56,130.56,130.51,130.53,10220.0,106.9142,106.9142,106.8733,106.8897,10220.0
2017-02-21 13:15:00,130.54,130.66,130.51,130.65,7604.0,106.8978,106.9961,106.8733,106.9879,7604.0
2017-02-21 13:20:00,130.65,130.69,130.63,130.66,6121.0,106.9879,107.0207,106.9715,106.9961,6121.0
2017-02-21 13:25:00,130.63,130.66,130.57,130.58,12749.0,106.9715,106.9961,106.9224,106.9306,12749.0
2017-02-21 13:30:00,130.55,130.55,130.45,130.45,5003.0,106.906,106.906,106.8241,106.8241,5003.0
2017-02-21 13:35:00,130.45,130.5,130.34,130.36,4832.0,106.8241,106.8651,106.7341,106.7504,4832.0
2017-02-21 13:40:00,130.36,130.37,130.32,130.35,6679.0,106.7504,106.7586,106.7177,106.7423,6679.0
2017-02-21 13:45:00,130.35,130.35,130.31,130.33,3611.0,106.7423,106.7423,106.7095,106.7259,3611.0
2017-02-21 13:50:00,130.33,130.33,130.25,130.29,8508.0,106.7259,106.7259,106.6604,106.6931,8508.0
2017-02-21 13:55:00,130.29,130.3,130.22,130.27,6791.0,106.6931,106.7013,106.6358,106.6767,6791.0
2017-02-21 14:00:00,130.27,130.31,130.23,130.31,7031.0,106.6767,106.7095,106.644,106.7095,7031.0
2017-02-21 14:05:00,130.3,130.38,130.26,130.34,8861.0,106.7013,106.7668,106.6686,106.7341,8861.0
2017-02-21 14:10:00,130.34,130.42,130.33,130.41,8365.0,106.7341,106.7996,106.7259,106.7914,8365.0
2017-02-21 14:15:00,130.39,130.43,130.38,130.42,4949.0,106.775,106.8078,106.7668,106.7996,4949.0
2017-02-21 14:20:00,130.43,130.56,130.43,130.5,6289.0,106.8078,106.9142,106.8078,106.8651,6289.0
2017-02-21 14:25:00,130.49,130.49,130.42,130.46,7333.0,106.8569,106.8569,106.7996,106.8323,7333.0
2017-02-21 14:30:00,130.46,130.46,130.4,130.42,8034.0,106.8323,106.8323,106.7832,106.7996,8034.0
2017-02-21 14:35:00,130.42,130.45,130.39,130.42,7199.0,106.7996,106.8241,106.775,106.7996,7199.0
2017-02-21 14:40:00,130.41,130.47,130.41,130.45,7306.0,106.7914,106.8405,106.7914,106.8241,7306.0
2017-02-21 14:45:00,130.46,130.52,130.43,130.51,9823.0,106.8323,106.8815,106.8078,106.8733,9823.0
2017-02-21 14:50:00,130.5,130.5,130.45,130.47,8680.0,106.8651,106.8651,106.8241,106.8405,8680.0
2017-02-21 14:55:00,130.47,130.49,130.43,130.43,8518.0,106.8405,106.8569,106.8078,106.8078,8518.0
2017-02-21 15:00:00,130.42,130.42,130.3,130.36,12242.0,106.7996,106.7996,106.7013,106.7504,12242.0
2017-02-21 15:05:00,130.36,130.44,130.36,130.42,9142.0,106.7504,106.816,106.7504,106.7996,9142.0
2017-02-21 15:10:00,130.42,130.44,130.36,130.44,8628.0,106.7996,106.816,106.7504,106.816,8628.0
2017-02-21 15:15:00,130.43,130.45,130.4,130.43,11256.0,106.8078,106.8241,106.7832,106.8078,11256.0
2017-02-21 15:20:00,130.42,130.55,130.41,130.55,15395.0,106.7996,106.906,106.7914,106.906,15395.0
2017-02-21 15:25:00,130.55,130.61,130.53,130.53,6296.0,106.906,106.9552,106.8897,106.8897,6296.0
2017-02-21 15:30:00,130.53,130.56,130.46,130.49,19201.0,106.8897,106.9142,106.8323,106.8569,19201.0
2017-02-21 15:35:00,130.49,130.53,130.44,130.44,32393.0,106.8569,106.8897,106.816,106.816,32393.0
2017-02-21 15:40:00,130.46,130.49,130.44,130.45,19600.0,106.8323,106.8569,106.816,106.8241,19600.0
2017-02-21 15:45:00,130.46,130.57,130.42,130.44,35358.0,106.8323,106.9224,106.7996,106.816,35358.0
2017-02-21 15:50:00,130.45,130.48,130.41,130.44,26508.0,106.8241,106.8487,106.7914,106.816,26508.0
2017-02-21 15:55:00,130.43,130.48,130.31,130.35,76044.0,106.8078,106.8487,106.7095,106.7423,76044.0
2017-02-22 09:30:00,129.75,130.01,129.74,129.92,25521.0,106.2509,106.4638,106.2427,106.3901,25521.0
2017-02-22 09:35:00,129.84,129.95,129.65,129.73,14568.0,106.3246,106.4147,106.169,106.2345,14568.0
2017-02-22 09:40:00,129.65,130.1,129.65,129.88,9285.0,106.169,106.5375,106.169,106.3574,9285.0
2017-02-22 09:45:00,129.92,130.33,129.91,130.25,13697.0,106.3901,106.7259,106.3819,106.6604,13697.0
2017-02-22 09:50:00,130.26,130.55,130.26,130.55,4595.0,106.6686,106.906,106.6686,106.906,4595.0
2017-02-22 09:55:00,130.53,130.72,130.48,130.67,16153.0,106.8897,107.0452,106.8487,107.0043,16153.0
2017-02-22 10:00:00,130.65,130.85,130.55,130.83,51581.0,106.9879,107.1517,106.906,107.1353,51581.0
2017-02-22 10:05:00,130.79,130.84,130.65,130.69,16977.0,107.1026,107.1435,106.9879,107.0207,16977.0
2017-02-22 10:10:00,130.73,130.78,130.69,130.74,19954.0,107.0534,107.0944,107.0207,107.0616,19954.0
2017-02-22 10:15:00,130.74,130.79,130.63,130.63,9636.0,107.0616,107.1026,106.9715,106.9715,9636.0
2017-02-22 10:20:00,130.64,130.66,130.51,130.51,4945.0,106.9797,106.9961,106.8733,106.8733,4945.0
2017-02-22 10:25:00,130.5,130.67,130.48,130.65,5370.0,106.8651,107.0043,106.8487,106.9879,5370.0
2017-02-22 10:30:00,130.67,130.72,130.54,130.55,6733.0,107.0043,107.0452,106.8978,106.906,6733.0
2017-02-22 10:35:00,130.53,130.69,130.49,130.69,14310.0,106.8897,107.0207,106.8569,107.0207,14310.0
2017-02-22 10:40:00,130.68,130.68,130.56,130.6,3516.0,107.0125,107.0125,106.9142,106.947,3516.0
2017-02-22 10:45:00,130.58,130.62,130.55,130.6,3126.0,106.9306,106.9634,106.906,106.947,3126.0
2017-02-22 10:50:00,130.57,130.69,130.57,130.69,4438.0,106.9224,107.0207,106.9224,107.0207,4438.0
2017-02-22 10:55:00,130.7,130.7,130.55,130.55,3792.0,107.0289,107.0289,106.906,106.906,3792.0
2017-02-22 11:00:00,130.56,130.59,130.41,130.44,5537.0,106.9142,106.9388,106.7914,106.816,5537.0
2017-02-22 11:05:00,130.46,130.51,130.39,130.4,8530.0,106.8323,106.8733,106.775,106.7832,8530.0
2017-02-22 11:10:00,130.36,130.37,130.25,130.27,5086.0,106.7504,106.7586,106.6604,106.6767,5086.0
2017-02-22 11:15:00,130.26,130.29,130.15,130.24,10696.0,106.6686,106.6931,106.5785,106.6522,10696.0
2017-02-22 11:20:00,130.27,130.3,130.19,130.24,5510.0,106.6767,106.7013,106.6112,106.6522,5510.0
2017-02-22 11:25:00,130.24,130.25,130.08,130.15,11962.0,106.6522,106.6604,106.5212,106.5785,11962.0
2017-02-22 11:30:00,130.14,130.19,130.13,130.15,7660.0,106.5703,106.6112,106.5621,106.5785,7660.0
2017-02-22 11:35:00,130.16,130.16,130.08,130.09,4075.0,106.5867,106.5867,106.5212,106.5293,4075.0
2017-02-22 11:40:00,130.1,130.1,130.06,130.08,5474.0,106.5375,106.5375,106.5048,106.5212,5474.0
2017-02-22 11:45:00,130.06,130.09,130.05,130.09,6303.0,106.5048,106.5293,106.4966,106.5293,6303.0
2017-02-22 11:50:00,130.11,130.12,129.99,130.0,8003.0,106.5457,106.5539,106.4475,106.4556,8003.0
2017-02-22 11:55:00,130.05,130.1,130.03,130.05,4063.0,106.4966,106.5375,106.4802,106.4966,4063.0
2017-02-22 12:00:00,130.05,130.09,130.02,130.06,4900.0,106.4966,106.5293,106.472,106.5048,4900.0
2017-02-22 12:05:00,130.07,130.09,129.99,130.03,6618.0,106.513,106.5293,106.4475,106.4802,6618.0
2017-02-22 12:10:00,130.07,130.08,129.99,130.02,2500.0,106.513,106.5212,106.4475,106.472,2500.0
2017-02-22 12:15:00,130.03,130.04,129.94,129.96,2941.0,106.4802,106.4884,106.4065,106.4229,2941.0
2017-02-22 12:20:00,129.95,129.96,129.9,129.93,3900.0,106.4147,106.4229,106.3738,106.3983,3900.0
2017-02-22 12:25:00,129.92,129.93,129.87,129.9,6310.0,106.3901,106.3983,106.3492,106.3738,6310.0
2017-02-22 12:30:00,129.9,129.91,129.88,129.88,6640.0,106.3738,106.3819,106.3574,106.3574,6640.0
2017-02-22 12:35:00,129.89,129.95,129.89,129.94,6200.0,106.3656,106.4147,106.3656,106.4065,6200.0
2017-02-22 12:40:00,129.94,129.96,129.9,129.92,6576.0,106.4065,106.4229,106.3738,106.3901,6576.0
2017-02-22 12:45:00,129.9,130.0,129.9,129.96,5100.0,106.3738,106.4556,106.3738,106.4229,5100.0
2017-02-22 12:50:00,129.94,129.95,129.9,129.93,4800.0,106.4065,106.4147,106.3738,106.3983,4800.0
2017-02-22 12:55:00,129.94,129.98,129.93,129.97,7747.0,106.4065,106.4393,106.3983,106.4311,7747.0
2017-02-22 13:00:00,129.97,130.03,129.96,130.03,6521.0,106.4311,106.4802,106.4229,106.4802,6521.0
2017-02-22 13:05:00,130.04,130.14,130.04,130.13,5585.0,106.4884,106.5703,106.4884,106.5621,5585.0
2017-02-22 13:10:00,130.14,130.19,130.14,130.17,2613.0,106.5703,106.6112,106.5703,106.5949,2613.0
2017-02-22 13:15:00,130.15,130.15,130.05,130.06,4069.0,106.5785,106.5785,106.4966,106.5048,4069.0
2017-02-22 13:20:00,130.05,130.07,130.01,130.05,6777.0,106.4966,106.513,106.4638,106.4966,6777.0
2017-02-22 13:25:00,130.04,130.04,129.99,130.0,6510.0,106.4884,106.4884,106.4475,106.4556,6510.0
2017-02-22 13:30:00,130.03,130.03,129.98,129.98,6135.0,106.4802,106.4802,106.4393,106.4393,6135.0
2017-02-22 13:35:00,130.0,130.03,129.97,130.02,5823.0,106.4556,106.4802,106.4311,106.472,5823.0
2017-02-22 13:40:00,130.02,130.03,129.99,130.02,3494.0,106.472,106.4802,106.4475,106.472,3494.0
2017-02-22 13:45:00,130.01,130.03,129.99,129.99,5171.0,106.4638,106.4802,106.4475,106.4475,5171.0
2017-02-22 13:50:00,129.99,130.04,129.98,130.03,10806.0,106.4475,106.4884,106.4393,106.4802,10806.0
2017-02-22 13:55:00,130.02,130.04,130.01,130.02,7948.0,106.472,106.4884,106.4638,106.472,7948.0
2017-02-22 14:00:00,130.02,130.02,129.96,129.98,8886.0,106.472,106.472,106.4229,106.4393,8886.0
2017-02-22 14:05:00,130.0,130.01,129.88,129.89,6561.0,106.4556,106.4638,106.3574,106.3656,6561.0
2017-02-22 14:10:00,129.89,129.89,129.77,129.82,9191.0,106.3656,106.3656,106.2673,106.3082,9191.0
2017-02-22 14:15:00,129.81,129.85,129.78,129.85,22385.0,106.3001,106.3328,106.2755,106.3328,22385.0
2017-02-22 14:20:00,129.85,129.9,129.84,129.89,13490.0,106.3328,106.3738,106.3246,106.3656,13490.0
2017-02-22 14:25:00,129.89,129.9,129.83,129.84,9161.0,106.3656,106.3738,106.3164,106.3246,9161.0
2017-02-22 14:30:00,129.84,129.84,129.69,129.73,19378.0,106.3246,106.3246,106.2018,106.2345,19378.0
2017-02-22 14:35:00,129.73,129.83,129.72,129.76,15639.0,106.2345,106.3164,106.2264,106.2591,15639.0
2017-02-22 14:40:00,129.78,129.9,129.76,129.89,4710.0,106.2755,106.3738,106.2591,106.3656,4710.0
2017-02-22 14:45:00,129.9,129.99,129.87,129.99,6538.0,106.3738,106.4475,106.3492,106.4475,6538.0
2017-02-22 14:50:00,129.99,130.1,129.97,130.05,6581.0,106.4475,106.5375,106.4311,106.4966,6581.0
2017-02-22 14:55:00,130.06,130.13,130.05,130.09,5037.0,106.5048,106.5621,106.4966,106.5293,5037.0
2017-02-22 15:00:00,130.09,130.09,130.05,130.09,7363.0,106.5293,106.5293,106.4966,106.5293,7363.0
2017-02-22 15:05:00,130.09,130.13,130.08,130.09,9259.0,106.5293,106.5621,106.5212,106.5293,9259.0
2017-02-22 15:10:00,130.1,130.14,130.09,130.11,27945.0,106.5375,106.5703,106.5293,106.5457,27945.0
2017-02-22 15:15:00,130.11,130.15,130.04,130.04,14090.0,106.5457,106.5785,106.4884,106.4884,14090.0
2017-02-22 15:20:00,130.04,130.15,130.04,130.11,9752.0,106.4884,106.5785,106.4884,106.5457,9752.0
2017-02-22 15:25:00,130.11,130.14,130.08,130.13,11780.0,106.5457,106.5703,106.5212,106.5621,11780.0
2017-02-22 15:30:00,130.12,130.13,130.08,130.09,12251.0,106.5539,106.5621,106.5212,106.5293,12251.0
2017-02-22 15:35:00,130.09,130.12,130.08,130.08,11454.0,106.5293,106.5539,106.5212,106.5212,11454.0
2017-02-22 15:40:00,130.08,130.09,130.04,130.05,16269.0,106.5212,106.5293,106.4884,106.4966,16269.0
2017-02-22 15:45:00,130.05,130.06,130.01,130.02,31921.0,106.4966,106.5048,106.4638,106.472,31921.0
2017-02-22 15:50:00,130.02,130.14,130.02,130.11,47395.0,106.472,106.5703,106.472,106.5457,47395.0
2017-02-22 15:55:00,130.11,130.22,130.08,130.12,65807.0,106.5457,106.6358,106.5212,106.5539,65807.0
2017-02-23 09:30:00,130.48,130.75,130.34,130.68,25469.0,106.8487,107.0698,106.7341,107.0125,25469.0
2017-02-23 09:35:00,130.54,130.86,130.54,130.83,12420.0,106.8978,107.1599,106.8978,107.1353,12420.0
2017-02-23 09:40:00,130.79,130.79,130.65,130.79,6164.0,107.1026,107.1026,106.9879,107.1026,6164.0
2017-02-23 09:45:00,130.78,130.86,130.72,130.82,14730.0,107.0944,107.1599,107.0452,107.1271,14730.0
2017-02-23 09:50:00,130.78,130.84,130.71,130.71,5332.0,107.0944,107.1435,107.0371,107.0371,5332.0
2017-02-23 09:55:00,130.73,130.73,130.5,130.65,7168.0,107.0534,107.0534,106.8651,106.9879,7168.0
2017-02-23 10:00:00,130.69,130.69,130.53,130.64,6562.0,107.0207,107.0207,106.8897,106.9797,6562.0
2017-02-23 10:05:00,130.64,130.65,130.35,130.36,17211.0,106.9797,106.9879,106.7423,106.7504,17211.0
2017-02-23 10:10:00,130.35,130.41,130.1,130.15,21308.0,106.7423,106.7914,106.5375,106.5785,21308.0
2017-02-23 10:15:00,130.16,130.47,130.15,130.45,79143.0,106.5867,106.8405,106.5785,106.8241,79143.0
2017-02-23 10:20:00,130.47,130.51,130.33,130.34,5330.0,106.8405,106.8733,106.7259,106.7341,5330.0
2017-02-23 10:25:00,130.39,130.39,130.26,130.32,6342.0,106.775,106.775,106.6686,106.7177,6342.0
2017-02-23 10:30:00,130.32,130.38,130.21,130.31,4764.0,106.7177,106.7668,106.6276,106.7095,4764.0
2017-02-23 10:35:00,130.31,130.34,130.14,130.21,20458.0,106.7095,106.7341,106.5703,106.6276,20458.0
2017-02-23 10:40:00,130.2,130.34,130.17,130.19,10451.0,106.6194,106.7341,106.5949,106.6112,10451.0
2017-02-23 10:45:00,130.16,130.37,130.08,130.27,16659.0,106.5867,106.7586,106.5212,106.6767,16659.0
2017-02-23 10:50:00,130.24,130.24,130.02,130.03,6988.0,106.6522,106.6522,106.472,106.4802,6988.0
2017-02-23 10:55:00,129.95,129.98,129.77,129.98,8309.0,106.4147,106.4393,106.2673,106.4393,8309.0
2017-02-23 11:00:00,130.01,130.11,129.95,130.1,6820.0,106.4638,106.5457,106.4147,106.5375,6820.0
2017-02-23 11:05:00,130.08,130.2,129.9,129.96,15374.0,106.5212,106.6194,106.3738,106.4229,15374.0
2017-02-23 11:10:00,129.92,129.94,129.74,129.83,7196.0,106.3901,106.4065,106.2427,106.3164,7196.0
2017-02-23 11:15:00,129.78,129.86,129.73,129.83,13305.0,106.2755,106.341,106.2345,106.3164,13305.0
2017-02-23 11:20:00,129.84,129.96,129.75,129.78,13361.0,106.3246,106.4229,106.2509,106.2755,13361.0
2017-02-23 11:25:00,129.76,129.81,129.71,129.77,9751.0,106.2591,106.3001,106.2182,106.2673,9751.0
2017-02-23 11:30:00,129.75,129.97,129.7,129.87,11601.0,106.2509,106.4311,106.21,106.3492,11601.0
2017-02-23 11:35:00,129.87,129.95,129.68,129.78,44989.0,106.3492,106.4147,106.1936,106.2755,44989.0
2017-02-23 11:40:00,129.81,129.89,129.65,129.65,33036.0,106.3001,106.3656,106.169,106.169,33036.0
2017-02-23 11:45:00,129.67,129.87,129.58,129.58,33459.0,106.1854,106.3492,106.1117,106.1117,33459.0
2017-02-23 11:50:00,129.53,129.66,129.51,129.53,7050.0,106.0708,106.1772,106.0544,106.0708,7050.0
2017-02-23 11:55:00,129.5,129.57,129.41,129.41,7731.0,106.0462,106.1035,105.9725,105.9725,7731.0
2017-02-23 12:00:00,129.39,129.48,129.37,129.47,8667.0,105.9561,106.0298,105.9397,106.0216,8667.0
2017-02-23 12:05:00,129.47,129.6,129.46,129.47,10428.0,106.0216,106.1281,106.0134,106.0216,10428.0
2017-02-23 12:10:00,129.49,129.62,129.45,129.62,6012.0,106.038,106.1445,106.0053,106.1445,6012.0
2017-02-23 12:15:00,129.62,129.88,129.62,129.81,4651.0,106.1445,106.3574,106.1445,106.3001,4651.0
2017-02-23 12:20:00,129.81,129.88,129.8,129.83,3400.0,106.3001,106.3574,106.2919,106.3164,3400.0
2017-02-23 12:25:00,129.83,129.96,129.81,129.88,3806.0,106.3164,106.4229,106.3001,106.3574,3806.0
2017-02-23 12:30:00,129.82,130.09,129.82,130.09,7004.0,106.3082,106.5293,106.3082,106.5293,7004.0
2017-02-23 12:35:00,130.09,130.21,130.09,130.15,6628.0,106.5293,106.6276,106.5293,106.5785,6628.0
2017-02-23 12:40:00,130.15,130.15,130.0,130.03,32790.0,106.5785,106.5785,106.4556,106.4802,32790.0
2017-02-23 12:45:00,130.03,130.09,129.98,130.08,9152.0,106.4802,106.5293,106.4393,106.5212,9152.0
2017-02-23 12:50:00,130.07,130.17,130.01,130.05,6740.0,106.513,106.5949,106.4638,106.4966,6740.0
2017-02-23 12:55:00,130.01,130.06,129.99,130.02,3024.0,106.4638,106.5048,106.4475,106.472,3024.0
2017-02-23 13:00:00,129.99,130.11,129.94,129.98,5667.0,106.4475,106.5457,106.4065,106.4393,5667.0
2017-02-23 13:05:00,129.99,130.05,129.93,130.01,4556.0,106.4475,106.4966,106.3983,106.4638,4556.0
2017-02-23 13:10:00,130.06,130.08,129.94,129.94,4612.0,106.5048,106.5212,106.4065,106.4065,4612.0
2017-02-23 13:15:00,129.88,129.91,129.79,129.86,13131.0,106.3574,106.3819,106.2837,106.341,13131.0
2017-02-23 13:20:00,129.82,129.88,129.79,129.87,5759.0,106.3082,106.3574,106.2837,106.3492,5759.0
2017-02-23 13:25:00,129.84,129.95,129.82,129.89,6333.0,106.3246,106.4147,106.3082,106.3656,6333.0
2017-02-23 13:30:00,129.91,129.92,129.84,129.87,4700.0,106.3819,106.3901,106.3246,106.3492,4700.0
2017-02-23 13:35:00,129.81,129.9,129.79,129.88,4043.0,106.3001,106.3738,106.2837,106.3574,4043.0
2017-02-23 13:40:00,129.88,130.01,129.88,129.95,6039.0,106.3574,106.4638,106.3574,106.4147,6039.0
2017-02-23 13:45:00,129.93,129.93,129.84,129.85,8430.0,106.3983,106.3983,106.3246,106.3328,8430.0
2017-02-23 13:50:00,129.84,129.85,129.77,129.79,9299.0,106.3246,106.3328,106.2673,106.2837,9299.0
2017-02-23 13:55:00,129.79,129.95,129.79,129.95,15135.0,106.2837,106.4147,106.2837,106.4147,15135.0
2017-02-23 14:00:00,129.98,130.21,129.95,130.1,44473.0,106.4393,106.6276,106.4147,106.5375,44473.0
2017-02-23 14:05:00,130.05,130.25,130.0,130.18,7413.0,106.4966,106.6604,106.4556,106.603,7413.0
2017-02-23 14:10:00,130.15,130.18,130.06,130.15,7600.0,106.5785,106.603,106.5048,106.5785,7600.0
2017-02-23 14:15:00,130.11,130.13,129.98,130.1,10576.0,106.5457,106.5621,106.4393,106.5375,10576.0
2017-02-23 14:20:00,130.07,130.15,129.98,130.14,7632.0,106.513,106.5785,106.4393,106.5703,7632.0
2017-02-23 14:25:00,130.14,130.22,130.09,130.16,9991.0,106.5703,106.6358,106.5293,106.5867,9991.0
2017-02-23 14:30:00,130.13,130.22,130.12,130.22,8743.0,106.5621,106.6358,106.5539,106.6358,8743.0
2017-02-23 14:35:00,130.18,130.2,130.11,130.11,3363.0,106.603,106.6194,106.5457,106.5457,3363.0
2017-02-23 14:40:00,130.15,130.23,130.15,130.22,8480.0,106.5785,106.644,106.5785,106.6358,8480.0
2017-02-23 14:45:00,130.19,130.24,130.12,130.19,7187.0,106.6112,106.6522,106.5539,106.6112,7187.0
2017-02-23 14:50:00,130.17,130.25,130.13,130.23,9451.0,106.5949,106.6604,106.5621,106.644,9451.0
2017-02-23 14:55:00,130.23,130.31,130.15,130.31,9160.0,106.644,106.7095,106.5785,106.7095,9160.0
2017-02-23 15:00:00,130.27,130.46,130.23,130.46,29891.0,106.6767,106.8323,106.644,106.8323,29891.0
2017-02-23 15:05:00,130.4,130.42,130.3,130.3,5464.0,106.7832,106.7996,106.7013,106.7013,5464.0
2017-02-23 15:10:00,130.26,130.31,130.2,130.21,32562.0,106.6686,106.7095,106.6194,106.6276,32562.0
2017-02-23 15:15:00,130.21,130.28,130.18,130.28,16746.0,106.6276,106.6849,106.603,106.6849,16746.0
2017-02-23 15:20:00,130.25,130.48,130.23,130.37,38996.0,106.6604,106.8487,106.644,106.7586,38996.0
2017-02-23 15:25:00,130.39,130.45,130.31,130.38,18729.0,106.775,106.8241,106.7095,106.7668,18729.0
2017-02-23 15:30:00,130.36,130.39,130.32,130.33,19456.0,106.7504,106.775,106.7177,106.7259,19456.0
2017-02-23 15:35:00,130.33,130.36,130.27,130.32,20750.0,106.7259,106.7504,106.6767,106.7177,20750.0
2017-02-23 15:40:00,130.32,130.36,130.3,130.32,17946.0,106.7177,106.7504,106.7013,106.7177,17946.0
2017-02-23 15:45:00,130.31,130.32,130.21,130.27,22038.0,106.7095,106.7177,106.6276,106.6767,22038.0
2017-02-23 15:50:00,130.28,130.3,130.21,130.26,33945.0,106.6849,106.7013,106.6276,106.6686,33945.0
2017-02-23 15:55:00,130.25,130.45,130.24,130.43,95569.0,106.6604,106.8241,106.6522,106.8078,95569.0
2017-02-24 09:30:00,130.0,130.0,129.57,129.86,42125.0,106.4556,106.4556,106.1035,106.341,42125.0
2017-02-24 09:35:00,129.9,130.08,129.84,130.03,9879.0,106.3738,106.5212,106.3246,106.4802,9879.0
2017-02-24 09:40:00,130.09,130.63,130.05,130.5,28381.0,106.5293,106.9715,106.4966,106.8651,28381.0
2017-02-24 09:45:00,130.54,130.58,130.19,130.19,18015.0,106.8978,106.9306,106.6112,106.6112,18015.0
2017-02-24 09:50:00,130.18,130.39,130.14,130.24,17175.0,106.603,106.775,106.5703,106.6522,17175.0
2017-02-24 09:55:00,130.25,130.41,130.22,130.36,11336.0,106.6604,106.7914,106.6358,106.7504,11336.0
2017-02-24 10:00:00,130.38,130.58,130.2,130.2,21768.0,106.7668,106.9306,106.6194,106.6194,21768.0
2017-02-24 10:05:00,130.23,130.29,130.1,130.25,17410.0,106.644,106.6931,106.5375,106.6604,17410.0
2017-02-24 10:10:00,130.22,130.25,130.1,130.15,19720.0,106.6358,106.6604,106.5375,106.5785,19720.0
2017-02-24 10:15:00,130.15,130.25,130.06,130.12,15842.0,106.5785,106.6604,106.5048,106.5539,15842.0
2017-02-24 10:20:00,130.12,130.37,130.04,130.24,48086.0,106.5539,106.7586,106.4884,106.6522,48086.0
2017-02-24 10:25:00,130.27,130.32,130.2,130.27,24101.0,106.6767,106.7177,106.6194,106.6767,24101.0
2017-02-24 10:30:00,130.3,130.55,130.23,130.5,16563.0,106.7013,106.906,106.644,106.8651,16563.0
2017-02-24 10:35:00,130.5,130.54,130.42,130.46,12423.0,106.8651,106.8978,106.7996,106.8323,12423.0
2017-02-24 10:40:00,130.47,130.53,130.41,130.45,15726.0,106.8405,106.8897,106.7914,106.8241,15726.0
2017-02-24 10:45:00,130.45,130.51,130.44,130.47,8715.0,106.8241,106.8733,106.816,106.8405,8715.0
2017-02-24 10:50:00,130.5,130.57,130.46,130.52,22385.0,106.8651,106.9224,106.8323,106.8815,22385.0
2017-02-24 10:55:00,130.5,130.79,130.5,130.79,9165.0,106.8651,107.1026,106.8651,107.1026,9165.0
2017-02-24 11:00:00,130.77,130.93,130.74,130.86,23445.0,107.0862,107.2172,107.0616,107.1599,23445.0
2017-02-24 11:05:00,130.9,131.04,130.87,131.01,20674.0,107.1926,107.3073,107.1681,107.2827,20674.0
2017-02-24 11:10:00,131.04,131.16,130.98,130.98,25311.0,107.3073,107.4056,107.2582,107.2582,25311.0
2017-02-24 11:15:00,130.97,131.05,130.92,131.05,16172.0,107.25,107.3155,107.209,107.3155,16172.0
2017-02-24 11:20:00,131.06,131.06,130.87,130.9,8719.0,107.3237,107.3237,107.1681,107.1926,8719.0
2017-02-24 11:25:00,130.9,130.9,130.76,130.79,13207.0,107.1926,107.1926,107.078,107.1026,13207.0
2017-02-24 11:30:00,130.8,130.84,130.76,130.77,14977.0,107.1108,107.1435,107.078,107.0862,14977.0
2017-02-24 11:35:00,130.79,130.79,130.66,130.72,7440.0,107.1026,107.1026,106.9961,107.0452,7440.0
2017-02-24 11:40:00,130.69,130.75,130.69,130.7,12796.0,107.0207,107.0698,107.0207,107.0289,12796.0
2017-02-24 11:45:00,130.69,130.75,130.67,130.68,12432.0,107.0207,107.0698,107.0043,107.0125,12432.0
2017-02-24 11:50:00,130.66,130.7,130.6,130.61,11375.0,106.9961,107.0289,106.947,106.9552,11375.0
2017-02-24 11:55:00,130.6,130.64,130.56,130.56,19137.0,106.947,106.9797,106.9142,106.9142,19137.0
2017-02-24 12:00:00,130.58,130.74,130.48,130.74,22568.0,106.9306,107.0616,106.8487,107.0616,22568.0
2017-02-24 12:05:00,130.76,130.86,130.68,130.68,21846.0,107.078,107.1599,107.0125,107.0125,21846.0
2017-02-24 12:10:00,130.7,130.79,130.68,130.74,6081.0,107.0289,107.1026,107.0125,107.0616,6081.0
2017-02-24 12:15:00,130.75,130.82,130.71,130.76,7135.0,107.0698,107.1271,107.0371,107.078,7135.0
2017-02-24 12:20:00,130.77,130.81,130.74,130.78,5350.0,107.0862,107.1189,107.0616,107.0944,5350.0
2017-02-24 12:25:00,130.76,130.85,130.76,130.83,5515.0,107.078,107.1517,107.078,107.1353,5515.0
2017-02-24 12:30:00,130.82,130.86,130.76,130.78,5392.0,107.1271,107.1599,107.078,107.0944,5392.0
2017-02-24 12:35:00,130.79,130.82,130.75,130.75,4484.0,107.1026,107.1271,107.0698,107.0698,4484.0
2017-02-24 12:40:00,130.75,130.79,130.73,130.76,8529.0,107.0698,107.1026,107.0534,107.078,8529.0
2017-02-24 12:45:00,130.77,130.92,130.74,130.92,6011.0,107.0862,107.209,107.0616,107.209,6011.0
2017-02-24 12:50:00,130.9,130.91,130.77,130.77,6041.0,107.1926,107.2008,107.0862,107.0862,6041.0
2017-02-24 12:55:00,130.76,130.84,130.76,130.81,4986.0,107.078,107.1435,107.078,107.1189,4986.0
2017-02-24 13:00:00,130.77,130.81,130.69,130.71,6600.0,107.0862,107.1189,107.0207,107.0371,6600.0
2017-02-24 13:05:00,130.71,130.73,130.64,130.67,11180.0,107.0371,107.0534,106.9797,107.0043,11180.0
2017-02-24 13:10:00,130.65,130.73,130.65,130.71,4385.0,106.9879,107.0534,106.9879,107.0371,4385.0
2017-02-24 13:15:00,130.71,130.81,130.71,130.81,4405.0,107.0371,107.1189,107.0371,107.1189,4405.0
2017-02-24 13:20:00,130.82,130.91,130.77,130.91,6418.0,107.1271,107.2008,107.0862,107.2008,6418.0
2017-02-24 13:25:00,130.86,130.91,130.84,130.84,4376.0,107.1599,107.2008,107.1435,107.1435,4376.0
2017-02-24 13:30:00,130.85,131.05,130.85,131.05,8836.0,107.1517,107.3155,107.1517,107.3155,8836.0
2017-02-24 13:35:00,130.99,131.03,130.97,130.97,6956.0,107.2663,107.2991,107.25,107.25,6956.0
2017-02-24 13:40:00,130.97,131.09,130.96,131.09,7537.0,107.25,107.3482,107.2418,107.3482,7537.0
2017-02-24 13:45:00,131.07,131.11,131.02,131.1,5720.0,107.3319,107.3646,107.2909,107.3564,5720.0
2017-02-24 13:50:00,131.1,131.18,131.09,131.18,5848.0,107.3564,107.4219,107.3482,107.4219,5848.0
2017-02-24 13:55:00,131.18,131.2,131.15,131.16,4790.0,107.4219,107.4383,107.3974,107.4056,4790.0
2017-02-24 14:00:00,131.19,131.23,131.06,131.06,7955.0,107.4301,107.4629,107.3237,107.3237,7955.0
2017-02-24 14:05:00,131.05,131.06,131.01,131.01,3336.0,107.3155,107.3237,107.2827,107.2827,3336.0
2017-02-24 14:10:00,130.97,131.0,130.92,130.92,6106.0,107.25,107.2745,107.209,107.209,6106.0
2017-02-24 14:15:00,130.92,131.04,130.92,130.99,16704.0,107.209,107.3073,107.209,107.2663,16704.0
2017-02-24 14:20:00,131.0,131.25,130.99,131.19,32195.0,107.2745,107.4793,107.2663,107.4301,32195.0
2017-02-24 14:25:00,131.21,131.31,131.19,131.29,11462.0,107.4465,107.5284,107.4301,107.512,11462.0
2017-02-24 14:30:00,131.28,131.28,131.2,131.23,7649.0,107.5038,107.5038,107.4383,107.4629,7649.0
2017-02-24 14:35:00,131.23,131.25,131.17,131.17,7324.0,107.4629,107.4793,107.4137,107.4137,7324.0
2017-02-24 14:40:00,131.19,131.22,131.15,131.18,7436.0,107.4301,107.4547,107.3974,107.4219,7436.0
2017-02-24 14:45:00,131.15,131.21,131.08,131.14,8390.0,107.3974,107.4465,107.34,107.3892,8390.0
2017-02-24 14:50:00,131.11,131.33,131.11,131.31,25851.0,107.3646,107.5448,107.3646,107.5284,25851.0
2017-02-24 14:55:00,131.3,131.32,131.25,131.29,11782.0,107.5202,107.5366,107.4793,107.512,11782.0
2017-02-24 15:00:00,131.29,131.36,131.22,131.24,14750.0,107.512,107.5693,107.4547,107.4711,14750.0
2017-02-24 15:05:00,131.23,131.26,131.15,131.16,9005.0,107.4629,107.4874,107.3974,107.4056,9005.0
2017-02-24 15:10:00,131.18,131.25,131.17,131.22,8603.0,107.4219,107.4793,107.4137,107.4547,8603.0
2017-02-24 15:15:00,131.25,131.28,131.19,131.2,11760.0,107.4793,107.5038,107.4301,107.4383,11760.0
2017-02-24 15:20:00,131.2,131.33,131.19,131.3,11015.0,107.4383,107.5448,107.4301,107.5202,11015.0
2017-02-24 15:25:00,131.31,131.39,131.31,131.38,7105.0,107.5284,107.5939,107.5284,107.5857,7105.0
2017-02-24 15:30:00,131.36,131.49,131.35,131.47,15865.0,107.5693,107.6758,107.5611,107.6594,15865.0
2017-02-24 15:35:00,131.48,131.5,131.41,131.41,13326.0,107.6676,107.684,107.6103,107.6103,13326.0
2017-02-24 15:40:00,131.42,131.43,131.34,131.36,20127.0,107.6185,107.6267,107.553,107.5693,20127.0
2017-02-24 15:45:00,131.37,131.53,131.37,131.51,36677.0,107.5775,107.7085,107.5775,107.6922,36677.0
2017-02-24 15:50:00,131.51,131.63,131.5,131.5,31767.0,107.6922,107.7904,107.684,107.684,31767.0
2017-02-24 15:55:00,131.5,131.66,131.49,131.64,59767.0,107.684,107.815,107.6758,107.7986,59767.0
2017-02-27 09:30:00,131.48,131.64,131.26,131.36,20047.0,107.6676,107.7986,107.4874,107.5693,20047.0
2017-02-27 09:35:00,131.53,131.58,131.1,131.12,16557.0,107.7085,107.7495,107.3564,107.3728,16557.0
2017-02-27 09:40:00,131.08,131.42,131.07,131.36,8427.0,107.34,107.6185,107.3319,107.5693,8427.0
2017-02-27 09:45:00,131.42,131.55,131.32,131.39,8011.0,107.6185,107.7249,107.5366,107.5939,8011.0
2017-02-27 09:50:00,131.37,131.47,131.32,131.35,9385.0,107.5775,107.6594,107.5366,107.5611,9385.0
2017-02-27 09:55:00,131.35,131.67,131.27,131.56,12185.0,107.5611,107.8232,107.4956,107.7331,12185.0
2017-02-27 10:00:00,131.57,131.65,131.46,131.49,9647.0,107.7413,107.8068,107.6512,107.6758,9647.0
2017-02-27 10:05:00,131.46,131.56,131.46,131.53,11147.0,107.6512,107.7331,107.6512,107.7085,11147.0
2017-02-27 10:10:00,131.54,131.55,131.45,131.53,12563.0,107.7167,107.7249,107.643,107.7085,12563.0
2017-02-27 10:15:00,131.5,131.55,131.3,131.34,7294.0,107.684,107.7249,107.5202,107.553,7294.0
2017-02-27 10:20:00,131.31,131.51,131.3,131.41,9996.0,107.5284,107.6922,107.5202,107.6103,9996.0
2017-02-27 10:25:00,131.42,131.62,131.39,131.61,8227.0,107.6185,107.7822,107.5939,107.7741,8227.0
2017-02-27 10:30:00,131.63,131.63,131.53,131.58,6197.0,107.7904,107.7904,107.7085,107.7495,6197.0
2017-02-27 10:35:00,131.53,131.65,131.41,131.59,12759.0,107.7085,107.8068,107.6103,107.7577,12759.0
2017-02-27 10:40:00,131.6,131.69,131.57,131.64,8096.0,107.7659,107.8396,107.7413,107.7986,8096.0
2017-02-27 10:45:00,131.64,131.69,131.56,131.57,7657.0,107.7986,107.8396,107.7331,107.7413,7657.0
2017-02-27 10:50:00,131.63,131.63,131.41,131.43,16405.0,107.7904,107.7904,107.6103,107.6267,16405.0
2017-02-27 10:55:00,131.44,131.51,131.39,131.39,15890.0,107.6348,107.6922,107.5939,107.5939,15890.0
2017-02-27 11:00:00,131.42,131.51,131.4,131.51,16240.0,107.6185,107.6922,107.6021,107.6922,16240.0
2017-02-27 11:05:00,131.47,131.49,131.35,131.49,12088.0,107.6594,107.6758,107.5611,107.6758,12088.0
2017-02-27 11:10:00,131.45,131.57,131.38,131.5,17410.0,107.643,107.7413,107.5857,107.684,17410.0
2017-02-27 11:15:00,131.49,131.72,131.49,131.7,13795.0,107.6758,107.8641,107.6758,107.8478,13795.0
2017-02-27 11:20:00,131.69,131.69,131.56,131.57,3580.0,107.8396,107.8396,107.7331,107.7413,3580.0
2017-02-27 11:25:00,131.59,131.62,131.5,131.6,8207.0,107.7577,107.7822,107.684,107.7659,8207.0
2017-02-27 11:30:00,131.6,131.61,131.47,131.49,15861.0,107.7659,107.7741,107.6594,107.6758,15861.0
2017-02-27 11:35:00,131.47,131.47,131.34,131.34,6745.0,107.6594,107.6594,107.553,107.553,6745.0
2017-02-27 11:40:00,131.38,131.52,131.36,131.49,6250.0,107.5857,107.7004,107.5693,107.6758,6250.0
2017-02-27 11:45:00,131.44,131.44,131.34,131.39,3299.0,107.6348,107.6348,107.553,107.5939,3299.0
2017-02-27 11:50:00,131.36,131.49,131.34,131.43,7062.0,107.5693,107.6758,107.553,107.6267,7062.0
2017-02-27 11:55:00,131.49,131.52,131.43,131.47,4231.0,107.6758,107.7004,107.6267,107.6594,4231.0
2017-02-27 12:00:00,131.45,131.51,131.4,131.48,12506.0,107.643,107.6922,107.6021,107.6676,12506.0
2017-02-27 12:05:00,131.46,131.56,131.45,131.51,9134.0,107.6512,107.7331,107.643,107.6922,9134.0
2017-02-27 12:10:00,131.51,131.51,131.5,131.5,1520.0,107.6922,107.6922,107.684,107.684,1520.0
2017-02-27 12:15:00,131.47,131.61,131.47,131.56,6120.0,107.6594,107.7741,107.6594,107.7331,6120.0
2017-02-27 12:20:00,131.55,131.56,131.5,131.56,2973.0,107.7249,107.7331,107.684,107.7331,2973.0
2017-02-27 12:25:00,131.53,131.57,131.48,131.51,3867.0,107.7085,107.7413,107.6676,107.6922,3867.0
2017-02-27 12:30:00,131.53,131.55,131.44,131.55,9912.0,107.7085,107.7249,107.6348,107.7249,9912.0
2017-02-27 12:35:00,131.54,131.54,131.44,131.44,8600.0,107.7167,107.7167,107.6348,107.6348,8600.0
2017-02-27 12:40:00,131.43,131.65,131.43,131.59,22464.0,107.6267,107.8068,107.6267,107.7577,22464.0
2017-02-27 12:45:00,131.61,131.67,131.6,131.64,5441.0,107.7741,107.8232,107.7659,107.7986,5441.0
2017-02-27 12:50:00,131.63,131.73,131.59,131.64,6841.0,107.7904,107.8723,107.7577,107.7986,6841.0
2017-02-27 12:55:00,131.66,131.66,131.57,131.57,2859.0,107.815,107.815,107.7413,107.7413,2859.0
2017-02-27 13:00:00,131.59,131.68,131.58,131.62,5317.0,107.7577,107.8314,107.7495,107.7822,5317.0
2017-02-27 13:05:00,131.61,131.61,131.5,131.55,5245.0,107.7741,107.7741,107.684,107.7249,5245.0
2017-02-27 13:10:00,131.54,131.6,131.52,131.57,3307.0,107.7167,107.7659,107.7004,107.7413,3307.0
2017-02-27 13:15:00,131.57,131.61,131.52,131.58,4304.0,107.7413,107.7741,107.7004,107.7495,4304.0
2017-02-27 13:20:00,131.58,131.64,131.58,131.62,3300.0,107.7495,107.7986,107.7495,107.7822,3300.0
2017-02-27 13:25:00,131.6,131.63,131.57,131.59,2229.0,107.7659,107.7904,107.7413,107.7577,2229.0
2017-02-27 13:30:00,131.6,131.64,131.58,131.58,2855.0,107.7659,107.7986,107.7495,107.7495,2855.0
2017-02-27 13:35:00,131.55,131.62,131.55,131.61,2300.0,107.7249,107.7822,107.7249,107.7741,2300.0
2017-02-27 13:40:00,131.6,131.6,131.56,131.6,3200.0,107.7659,107.7659,107.7331,107.7659,3200.0
2017-02-27 13:45:00,131.59,131.68,131.59,131.68,6611.0,107.7577,107.8314,107.7577,107.8314,6611.0
2017-02-27 13:50:00,131.67,131.77,131.65,131.77,7844.0,107.8232,107.9051,107.8068,107.9051,7844.0
2017-02-27 13:55:00,131.76,131.81,131.74,131.79,6256.0,107.8969,107.9378,107.8805,107.9215,6256.0
2017-02-27 14:00:00,131.75,131.78,131.68,131.71,6667.0,107.8887,107.9133,107.8314,107.8559,6667.0
2017-02-27 14:05:00,131.69,131.77,131.68,131.72,6610.0,107.8396,107.9051,107.8314,107.8641,6610.0
2017-02-27 14:10:00,131.72,131.74,131.71,131.73,5531.0,107.8641,107.8805,107.8559,107.8723,5531.0
2017-02-27 14:15:00,131.72,131.78,131.68,131.73,10795.0,107.8641,107.9133,107.8314,107.8723,10795.0
2017-02-27 14:20:00,131.73,131.74,131.69,131.73,3976.0,107.8723,107.8805,107.8396,107.8723,3976.0
2017-02-27 14:25:00,131.74,131.9,131.72,131.83,6415.0,107.8805,108.0115,107.8641,107.9542,6415.0
2017-02-27 14:30:00,131.81,131.88,131.81,131.82,4241.0,107.9378,107.9952,107.9378,107.946,4241.0
2017-02-27 14:35:00,131.82,131.94,131.8,131.94,8534.0,107.946,108.0443,107.9296,108.0443,8534.0
2017-02-27 14:40:00,131.92,132.01,131.91,131.93,23653.0,108.0279,108.1016,108.0197,108.0361,23653.0
2017-02-27 14:45:00,131.91,131.94,131.78,131.82,15445.0,108.0197,108.0443,107.9133,107.946,15445.0
2017-02-27 14:50:00,131.8,131.84,131.71,131.81,8369.0,107.9296,107.9624,107.8559,107.9378,8369.0
2017-02-27 14:55:00,131.8,131.97,131.8,131.89,11609.0,107.9296,108.0689,107.9296,108.0033,11609.0
2017-02-27 15:00:00,131.9,131.93,131.83,131.84,11232.0,108.0115,108.0361,107.9542,107.9624,11232.0
2017-02-27 15:05:00,131.85,131.93,131.85,131.89,13245.0,107.9706,108.0361,107.9706,108.0033,13245.0
2017-02-27 15:10:00,131.87,131.95,131.84,131.95,11037.0,107.987,108.0525,107.9624,108.0525,11037.0
2017-02-27 15:15:00,131.93,131.93,131.83,131.88,19705.0,108.0361,108.0361,107.9542,107.9952,19705.0
2017-02-27 15:20:00,131.9,131.97,131.88,131.91,7562.0,108.0115,108.0689,107.9952,108.0197,7562.0
2017-02-27 15:25:00,131.91,131.93,131.84,131.89,8702.0,108.0197,108.0361,107.9624,108.0033,8702.0
2017-02-27 15:30:00,131.91,131.91,131.84,131.85,9170.0,108.0197,108.0197,107.9624,107.9706,9170.0
2017-02-27 15:35:00,131.87,131.88,131.75,131.75,16566.0,107.987,107.9952,107.8887,107.8887,16566.0
2017-02-27 15:40:00,131.76,131.8,131.76,131.76,18660.0,107.8969,107.9296,107.8969,107.8969,18660.0
2017-02-27 15:45:00,131.77,131.77,131.68,131.7,21666.0,107.9051,107.9051,107.8314,107.8478,21666.0
2017-02-27 15:50:00,131.71,131.73,131.67,131.68,16405.0,107.8559,107.8723,107.8232,107.8314,16405.0
2017-02-27 15:55:00,131.68,131.94,131.68,131.86,72809.0,107.8314,108.0443,107.8314,107.9788,72809.0
2017-02-28 09:30:00,131.61,131.88,131.36,131.7,18290.0,107.7741,107.9952,107.5693,107.8478,18290.0
2017-02-28 09:35:00,131.53,131.85,131.53,131.7,79103.0,107.7085,107.9706,107.7085,107.8478,79103.0
2017-02-28 09:40:00,131.69,131.92,131.69,131.78,5788.0,107.8396,108.0279,107.8396,107.9133,5788.0
2017-02-28 09:45:00,131.8,131.91,131.64,131.65,11294.0,107.9296,108.0197,107.7986,107.8068,11294.0
2017-02-28 09:50:00,131.6,131.6,131.45,131.53,6507.0,107.7659,107.7659,107.643,107.7085,6507.0
2017-02-28 09:55:00,131.6,131.65,131.49,131.59,12118.0,107.7659,107.8068,107.6758,107.7577,12118.0
2017-02-28 10:00:00,131.57,131.92,131.55,131.92,8804.0,107.7413,108.0279,107.7249,108.0279,8804.0
2017-02-28 10:05:00,131.89,132.08,131.88,132.06,6735.0,108.0033,108.1589,107.9952,108.1426,6735.0
2017-02-28 10:10:00,132.08,132.08,131.86,131.88,9807.0,108.1589,108.1589,107.9788,107.9952,9807.0
2017-02-28 10:15:00,131.84,131.93,131.84,131.84,3726.0,107.9624,108.0361,107.9624,107.9624,3726.0
2017-02-28 10:20:00,131.87,131.87,131.52,131.52,13524.0,107.987,107.987,107.7004,107.7004,13524.0
2017-02-28 10:25:00,131.57,131.63,131.54,131.55,6181.0,107.7413,107.7904,107.7167,107.7249,6181.0
2017-02-28 10:30:00,131.57,131.7,131.55,131.58,7029.0,107.7413,107.8478,107.7249,107.7495,7029.0
2017-02-28 10:35:00,131.61,131.79,131.61,131.74,7610.0,107.7741,107.9215,107.7741,107.8805,7610.0
2017-02-28 10:40:00,131.69,131.76,131.64,131.65,5248.0,107.8396,107.8969,107.7986,107.8068,5248.0
2017-02-28 10:45:00,131.68,131.77,131.62,131.77,7320.0,107.8314,107.9051,107.7822,107.9051,7320.0
2017-02-28 10:50:00,131.77,131.9,131.73,131.9,4671.0,107.9051,108.0115,107.8723,108.0115,4671.0
2017-02-28 10:55:00,131.84,132.05,131.84,132.01,19635.0,107.9624,108.1344,107.9624,108.1016,19635.0
2017-02-28 11:00:00,132.0,132.06,131.9,132.06,27102.0,108.0934,108.1426,108.0115,108.1426,27102.0
2017-02-28 11:05:00,132.07,132.07,131.92,131.99,23851.0,108.1507,108.1507,108.0279,108.0852,23851.0
2017-02-28 11:10:00,131.98,132.04,131.95,131.98,34193.0,108.077,108.1262,108.0525,108.077,34193.0
2017-02-28 11:15:00,131.99,132.03,131.96,132.02,16900.0,108.0852,108.118,108.0607,108.1098,16900.0
2017-02-28 11:20:00,132.0,132.1,132.0,132.05,3017.0,108.0934,108.1753,108.0934,108.1344,3017.0
2017-02-28 11:25:00,132.03,132.16,131.97,132.16,9226.0,108.118,108.2244,108.0689,108.2244,9226.0
2017-02-28 11:30:00,132.12,132.15,132.07,132.11,5329.0,108.1917,108.2163,108.1507,108.1835,5329.0
2017-02-28 11:35:00,132.07,132.1,132.03,132.08,4718.0,108.1507,108.1753,108.118,108.1589,4718.0
2017-02-28 11:40:00,132.06,132.07,132.0,132.0,4413.0,108.1426,108.1507,108.0934,108.0934,4413.0
2017-02-28 11:45:00,132.02,132.1,131.96,131.99,29423.0,108.1098,108.1753,108.0607,108.0852,29423.0
2017-02-28 11:50:00,132.01,132.08,131.99,132.01,10065.0,108.1016,108.1589,108.0852,108.1016,10065.0
2017-02-28 11:55:00,132.0,132.07,131.99,132.0,6316.0,108.0934,108.1507,108.0852,108.0934,6316.0
2017-02-28 12:00:00,132.01,132.03,131.99,132.02,11233.0,108.1016,108.118,108.0852,108.1098,11233.0
2017-02-28 12:05:00,132.01,132.02,131.76,131.87,40083.0,108.1016,108.1098,107.8969,107.987,40083.0
2017-02-28 12:10:00,131.82,131.82,131.66,131.66,11478.0,107.946,107.946,107.815,107.815,11478.0
2017-02-28 12:15:00,131.67,131.69,131.62,131.69,6601.0,107.8232,107.8396,107.7822,107.8396,6601.0
2017-02-28 12:20:00,131.66,131.66,131.42,131.44,6912.0,107.815,107.815,107.6185,107.6348,6912.0
2017-02-28 12:25:00,131.44,131.46,131.32,131.44,5998.0,107.6348,107.6512,107.5366,107.6348,5998.0
2017-02-28 12:30:00,131.43,131.45,131.33,131.38,4756.0,107.6267,107.643,107.5448,107.5857,4756.0
2017-02-28 12:35:00,131.42,131.63,131.39,131.54,31108.0,107.6185,107.7904,107.5939,107.7167,31108.0
2017-02-28 12:40:00,131.56,131.58,131.47,131.53,14154.0,107.7331,107.7495,107.6594,107.7085,14154.0
2017-02-28 12:45:00,131.5,131.64,131.5,131.59,5461.0,107.684,107.7986,107.684,107.7577,5461.0
2017-02-28 12:50:00,131.6,131.64,131.55,131.58,4301.0,107.7659,107.7986,107.7249,107.7495,4301.0
2017-02-28 12:55:00,131.59,131.59,131.5,131.5,11329.0,107.7577,107.7577,107.684,107.684,11329.0
2017-02-28 13:00:00,131.51,131.62,131.5,131.62,9699.0,107.6922,107.7822,107.684,107.7822,9699.0
2017-02-28 13:05:00,131.64,131.76,131.63,131.66,4222.0,107.7986,107.8969,107.7904,107.815,4222.0
2017-02-28 13:10:00,131.66,131.75,131.62,131.75,6942.0,107.815,107.8887,107.7822,107.8887,6942.0
2017-02-28 13:15:00,131.76,131.76,131.62,131.65,11418.0,107.8969,107.8969,107.7822,107.8068,11418.0
2017-02-28 13:20:00,131.65,131.69,131.55,131.61,5858.0,107.8068,107.8396,107.7249,107.7741,5858.0
2017-02-28 13:25:00,131.6,131.62,131.52,131.55,5026.0,107.7659,107.7822,107.7004,107.7249,5026.0
2017-02-28 13:30:00,131.57,131.62,131.55,131.62,3720.0,107.7413,107.7822,107.7249,107.7822,3720.0
2017-02-28 13:35:00,131.61,131.73,131.59,131.69,5314.0,107.7741,107.8723,107.7577,107.8396,5314.0
2017-02-28 13:40:00,131.7,131.71,131.61,131.64,3109.0,107.8478,107.8559,107.7741,107.7986,3109.0
2017-02-28 13:45:00,131.67,131.68,131.58,131.66,6838.0,107.8232,107.8314,107.7495,107.815,6838.0
2017-02-28 13:50:00,131.64,131.67,131.57,131.64,7422.0,107.7986,107.8232,107.7413,107.7986,7422.0
2017-02-28 13:55:00,131.65,131.71,131.57,131.7,8867.0,107.8068,107.8559,107.7413,107.8478,8867.0
2017-02-28 14:00:00,131.71,132.02,131.68,131.99,44023.0,107.8559,108.1098,107.8314,108.0852,44023.0
2017-02-28 14:05:00,131.98,132.02,131.85,131.94,68613.0,108.077,108.1098,107.9706,108.0443,68613.0
2017-02-28 14:10:00,131.95,132.02,131.9,131.96,47179.0,108.0525,108.1098,108.0115,108.0607,47179.0
2017-02-28 14:15:00,131.96,131.99,131.88,131.94,45475.0,108.0607,108.0852,107.9952,108.0443,45475.0
2017-02-28 14:20:00,131.94,132.0,131.81,131.92,46459.0,108.0443,108.0934,107.9378,108.0279,46459.0
2017-02-28 14:25:00,131.93,132.2,131.91,132.11,31832.0,108.0361,108.2572,108.0197,108.1835,31832.0
2017-02-28 14:30:00,132.11,132.11,131.99,132.0,16622.0,108.1835,108.1835,108.0852,108.0934,16622.0
2017-02-28 14:35:00,131.99,132.08,131.94,132.08,20306.0,108.0852,108.1589,108.0443,108.1589,20306.0
2017-02-28 14:40:00,132.06,132.06,131.96,131.98,18657.0,108.1426,108.1426,108.0607,108.077,18657.0
2017-02-28 14:45:00,131.98,132.03,131.92,132.0,30712.0,108.077,108.118,108.0279,108.0934,30712.0
2017-02-28 14:50:00,132.02,132.03,131.96,131.97,31046.0,108.1098,108.118,108.0607,108.0689,31046.0
2017-02-28 14:55:00,131.97,132.0,131.93,131.97,33722.0,108.0689,108.0934,108.0361,108.0689,33722.0
2017-02-28 15:00:00,131.97,131.99,131.78,131.78,74165.0,108.0689,108.0852,107.9133,107.9133,74165.0
2017-02-28 15:05:00,131.81,131.99,131.69,131.94,78553.0,107.9378,108.0852,107.8396,108.0443,78553.0
2017-02-28 15:10:00,131.94,132.04,131.94,132.04,31987.0,108.0443,108.1262,108.0443,108.1262,31987.0
2017-02-28 15:15:00,132.03,132.06,131.96,132.01,17173.0,108.118,108.1426,108.0607,108.1016,17173.0
2017-02-28 15:20:00,131.97,132.0,131.96,131.98,25493.0,108.0689,108.0934,108.0607,108.077,25493.0
2017-02-28 15:25:00,131.97,132.04,131.97,131.99,15755.0,108.0689,108.1262,108.0689,108.0852,15755.0
2017-02-28 15:30:00,131.98,132.01,131.95,131.98,37040.0,108.077,108.1016,108.0525,108.077,37040.0
2017-02-28 15:35:00,131.98,132.04,131.88,131.97,80914.0,108.077,108.1262,107.9952,108.0689,80914.0
2017-02-28 15:40:00,131.98,132.0,131.95,131.97,43138.0,108.077,108.0934,108.0525,108.0689,43138.0
2017-02-28 15:45:00,131.96,132.0,131.96,131.99,52716.0,108.0607,108.0934,108.0607,108.0852,52716.0
2017-02-28 15:50:00,132.0,132.02,131.97,131.97,52266.0,108.0934,108.1098,108.0689,108.0689,52266.0
2017-02-28 15:55:00,131.99,132.06,131.98,132.0,65287.0,108.0852,108.1426,108.077,108.0934,65287.0
2017-03-01 09:30:00,133.28,133.98,133.23,133.82,44620.0,109.1416,109.7148,109.1007,109.5838,44620.0
2017-03-01 09:35:00,133.78,134.2,133.78,133.97,16152.0,109.551,109.895,109.551,109.7066,16152.0
2017-03-01 09:40:00,134.02,134.18,133.91,134.03,20060.0,109.7476,109.8786,109.6575,109.7558,20060.0
2017-03-01 09:45:00,133.93,134.02,133.84,133.97,18239.0,109.6739,109.7476,109.6002,109.7066,18239.0
2017-03-01 09:50:00,133.93,134.02,133.89,134.02,11759.0,109.6739,109.7476,109.6411,109.7476,11759.0
2017-03-01 09:55:00,134.0,134.22,133.96,134.22,10263.0,109.7312,109.9114,109.6984,109.9114,10263.0
2017-03-01 10:00:00,134.3,134.39,134.19,134.35,14138.0,109.9769,110.0506,109.8868,110.0178,14138.0
2017-03-01 10:05:00,134.32,134.33,134.21,134.29,28742.0,109.9932,110.0014,109.9032,109.9687,28742.0
2017-03-01 10:10:00,134.25,134.3,134.16,134.28,9708.0,109.9359,109.9769,109.8622,109.9605,9708.0
2017-03-01 10:15:00,134.31,134.31,134.13,134.17,14410.0,109.9851,109.9851,109.8377,109.8704,14410.0
2017-03-01 10:20:00,134.2,134.29,134.12,134.18,8558.0,109.895,109.9687,109.8295,109.8786,8558.0
2017-03-01 10:25:00,134.18,134.26,134.11,134.16,9556.0,109.8786,109.9441,109.8213,109.8622,9556.0
2017-03-01 10:30:00,134.11,134.22,134.07,134.15,6884.0,109.8213,109.9114,109.7885,109.854,6884.0
2017-03-01 10:35:00,134.16,134.18,134.06,134.09,7276.0,109.8622,109.8786,109.7803,109.8049,7276.0
2017-03-01 10:40:00,134.05,134.07,133.93,133.93,16031.0,109.7721,109.7885,109.6739,109.6739,16031.0
2017-03-01 10:45:00,133.92,134.05,133.88,133.92,20794.0,109.6657,109.7721,109.6329,109.6657,20794.0
2017-03-01 10:50:00,133.91,133.97,133.87,133.92,10245.0,109.6575,109.7066,109.6247,109.6657,10245.0
2017-03-01 10:55:00,133.92,134.0,133.89,134.0,5321.0,109.6657,109.7312,109.6411,109.7312,5321.0
2017-03-01 11:00:00,133.96,134.02,133.9,133.92,5588.0,109.6984,109.7476,109.6493,109.6657,5588.0
2017-03-01 11:05:00,133.89,134.16,133.88,134.16,5829.0,109.6411,109.8622,109.6329,109.8622,5829.0
2017-03-01 11:10:00,134.18,134.19,134.0,134.01,5238.0,109.8786,109.8868,109.7312,109.7394,5238.0
2017-03-01 11:15:00,134.07,134.19,134.04,134.13,7326.0,109.7885,109.8868,109.764,109.8377,7326.0
2017-03-01 11:20:00,134.06,134.07,133.92,133.96,5039.0,109.7803,109.7885,109.6657,109.6984,5039.0
2017-03-01 11:25:00,134.02,134.17,134.0,134.1,9355.0,109.7476,109.8704,109.7312,109.8131,9355.0
2017-03-01 11:30:00,134.13,134.15,134.05,134.15,5468.0,109.8377,109.854,109.7721,109.854,5468.0
2017-03-01 11:35:00,134.15,134.16,134.05,134.1,5126.0,109.854,109.8622,109.7721,109.8131,5126.0
2017-03-01 11:40:00,134.14,134.34,134.12,134.3,7129.0,109.8458,110.0096,109.8295,109.9769,7129.0
2017-03-01 11:45:00,134.29,134.29,134.16,134.29,5570.0,109.9687,109.9687,109.8622,109.9687,5570.0
2017-03-01 11:50:00,134.22,134.37,134.22,134.26,7400.0,109.9114,110.0342,109.9114,109.9441,7400.0
2017-03-01 11:55:00,134.26,134.35,134.26,134.28,4111.0,109.9441,110.0178,109.9441,109.9605,4111.0
2017-03-01 12:00:00,134.32,134.5,134.28,134.48,7239.0,109.9932,110.1406,109.9605,110.1243,7239.0
2017-03-01 12:05:00,134.46,134.63,134.46,134.55,6967.0,110.1079,110.2471,110.1079,110.1816,6967.0
2017-03-01 12:10:00,134.58,134.74,134.53,134.74,20094.0,110.2062,110.3372,110.1652,110.3372,20094.0
2017-03-01 12:15:00,134.75,134.89,134.55,134.56,46016.0,110.3454,110.46,110.1816,110.1898,46016.0
2017-03-01 12:20:00,134.55,134.57,134.45,134.45,10220.0,110.1816,110.198,110.0997,110.0997,10220.0
2017-03-01 12:25:00,134.53,134.59,134.45,134.56,6866.0,110.1652,110.2143,110.0997,110.1898,6866.0
2017-03-01 12:30:00,134.55,134.63,134.51,134.56,5131.0,110.1816,110.2471,110.1488,110.1898,5131.0
2017-03-01 12:35:00,134.56,134.6,134.48,134.48,6107.0,110.1898,110.2225,110.1243,110.1243,6107.0
2017-03-01 12:40:00,134.48,134.48,134.4,134.42,6117.0,110.1243,110.1243,110.0588,110.0751,6117.0
2017-03-01 12:45:00,134.42,134.51,134.4,134.5,5379.0,110.0751,110.1488,110.0588,110.1406,5379.0
2017-03-01 12:50:00,134.5,134.6,134.5,134.5,5493.0,110.1406,110.2225,110.1406,110.1406,5493.0
2017-03-01 12:55:00,134.52,134.7,134.5,134.7,6738.0,110.157,110.3044,110.1406,110.3044,6738.0
2017-03-01 13:00:00,134.7,134.74,134.6,134.65,7785.0,110.3044,110.3372,110.2225,110.2635,7785.0
2017-03-01 13:05:00,134.68,134.75,134.67,134.7,5703.0,110.288,110.3454,110.2799,110.3044,5703.0
2017-03-01 13:10:00,134.7,134.7,134.59,134.61,3064.0,110.3044,110.3044,110.2143,110.2307,3064.0
2017-03-01 13:15:00,134.61,134.63,134.46,134.51,9381.0,110.2307,110.2471,110.1079,110.1488,9381.0
2017-03-01 13:20:00,134.53,134.6,134.48,134.51,6805.0,110.1652,110.2225,110.1243,110.1488,6805.0
2017-03-01 13:25:00,134.49,134.57,134.45,134.45,14501.0,110.1325,110.198,110.0997,110.0997,14501.0
2017-03-01 13:30:00,134.47,134.56,134.46,134.55,9645.0,110.1161,110.1898,110.1079,110.1816,9645.0
2017-03-01 13:35:00,134.54,134.54,134.44,134.45,37945.0,110.1734,110.1734,110.0915,110.0997,37945.0
2017-03-01 13:40:00,134.47,134.58,134.45,134.56,25713.0,110.1161,110.2062,110.0997,110.1898,25713.0
2017-03-01 13:45:00,134.56,134.66,134.54,134.6,4910.0,110.1898,110.2717,110.1734,110.2225,4910.0
2017-03-01 13:50:00,134.61,134.69,134.6,134.69,5697.0,110.2307,110.2962,110.2225,110.2962,5697.0
2017-03-01 13:55:00,134.66,134.72,134.61,134.64,8002.0,110.2717,110.3208,110.2307,110.2553,8002.0
2017-03-01 14:00:00,134.64,134.66,134.51,134.61,7457.0,110.2553,110.2717,110.1488,110.2307,7457.0
2017-03-01 14:05:00,134.61,134.68,134.57,134.58,8721.0,110.2307,110.288,110.198,110.2062,8721.0
2017-03-01 14:10:00,134.54,134.72,134.54,134.72,7346.0,110.1734,110.3208,110.1734,110.3208,7346.0
2017-03-01 14:15:00,134.73,134.95,134.73,134.92,10984.0,110.329,110.5091,110.329,110.4846,10984.0
2017-03-01 14:20:00,134.92,135.03,134.92,135.02,20764.0,110.4846,110.5747,110.4846,110.5665,20764.0
2017-03-01 14:25:00,135.04,135.09,134.99,135.05,11936.0,110.5828,110.6238,110.5419,110.591,11936.0
2017-03-01 14:30:00,135.03,135.09,134.94,135.0,9099.0,110.5747,110.6238,110.501,110.5501,9099.0
2017-03-01 14:35:00,134.99,135.03,134.96,135.0,13690.0,110.5419,110.5747,110.5173,110.5501,13690.0
2017-03-01 14:40:00,134.99,135.01,134.89,135.0,12134.0,110.5419,110.5583,110.46,110.5501,12134.0
2017-03-01 14:45:00,134.95,135.04,134.87,135.02,8639.0,110.5091,110.5828,110.4436,110.5665,8639.0
2017-03-01 14:50:00,135.06,135.07,135.01,135.01,6191.0,110.5992,110.6074,110.5583,110.5583,6191.0
2017-03-01 14:55:00,135.03,135.21,135.02,135.21,7702.0,110.5747,110.7221,110.5665,110.7221,7702.0
2017-03-01 15:00:00,135.21,135.24,135.11,135.21,11323.0,110.7221,110.7466,110.6402,110.7221,11323.0
2017-03-01 15:05:00,135.21,135.21,135.04,135.06,11618.0,110.7221,110.7221,110.5828,110.5992,11618.0
2017-03-01 15:10:00,135.04,135.16,135.04,135.07,11843.0,110.5828,110.6811,110.5828,110.6074,11843.0
2017-03-01 15:15:00,135.08,135.11,135.01,135.11,9221.0,110.6156,110.6402,110.5583,110.6402,9221.0
2017-03-01 15:20:00,135.12,135.15,135.07,135.14,14470.0,110.6484,110.6729,110.6074,110.6647,14470.0
2017-03-01 15:25:00,135.14,135.15,135.0,135.01,45637.0,110.6647,110.6729,110.5501,110.5583,45637.0
2017-03-01 15:30:00,135.0,135.05,134.92,134.92,19158.0,110.5501,110.591,110.4846,110.4846,19158.0
2017-03-01 15:35:00,134.91,134.98,134.91,134.96,22110.0,110.4764,110.5337,110.4764,110.5173,22110.0
2017-03-01 15:40:00,134.97,135.07,134.97,135.07,23034.0,110.5255,110.6074,110.5255,110.6074,23034.0
2017-03-01 15:45:00,135.07,135.12,135.02,135.02,40344.0,110.6074,110.6484,110.5665,110.5665,40344.0
2017-03-01 15:50:00,135.07,135.07,134.93,134.94,62364.0,110.6074,110.6074,110.4928,110.501,62364.0
2017-03-01 15:55:00,134.94,134.97,134.83,134.89,95738.0,110.501,110.5255,110.4109,110.46,95738.0
2017-03-02 09:30:00,134.51,134.9,134.22,134.31,18392.0,110.1488,110.4682,109.9114,109.9851,18392.0
2017-03-02 09:35:00,134.26,134.7,134.22,134.67,14726.0,109.9441,110.3044,109.9114,110.2799,14726.0
2017-03-02 09:40:00,134.65,134.8,134.54,134.69,17459.0,110.2635,110.3863,110.1734,110.2962,17459.0
2017-03-02 09:45:00,134.64,134.67,134.39,134.5,18540.0,110.2553,110.2799,110.0506,110.1406,18540.0
2017-03-02 09:50:00,134.47,134.5,134.3,134.46,9318.0,110.1161,110.1406,109.9769,110.1079,9318.0
2017-03-02 09:55:00,134.42,134.75,134.42,134.63,37015.0,110.0751,110.3454,110.0751,110.2471,37015.0
2017-03-02 10:00:00,134.58,134.6,134.42,134.6,18358.0,110.2062,110.2225,110.0751,110.2225,18358.0
2017-03-02 10:05:00,134.61,134.61,134.43,134.56,20146.0,110.2307,110.2307,110.0833,110.1898,20146.0
2017-03-02 10:10:00,134.55,134.55,134.28,134.44,22194.0,110.1816,110.1816,109.9605,110.0915,22194.0
2017-03-02 10:15:00,134.45,134.57,134.38,134.55,15934.0,110.0997,110.198,110.0424,110.1816,15934.0
2017-03-02 10:20:00,134.55,134.65,134.49,134.65,8467.0,110.1816,110.2635,110.1325,110.2635,8467.0
2017-03-02 10:25:00,134.68,134.7,134.59,134.64,6791.0,110.288,110.3044,110.2143,110.2553,6791.0
2017-03-02 10:30:00,134.64,134.64,134.52,134.54,8601.0,110.2553,110.2553,110.157,110.1734,8601.0
2017-03-02 10:35:00,134.56,134.58,134.51,134.56,14560.0,110.1898,110.2062,110.1488,110.1898,14560.0
2017-03-02 10:40:00,134.54,134.72,134.54,134.72,7560.0,110.1734,110.3208,110.1734,110.3208,7560.0
2017-03-02 10:45:00,134.72,134.75,134.7,134.72,3045.0,110.3208,110.3454,110.3044,110.3208,3045.0
2017-03-02 10:50:00,134.7,134.73,134.66,134.68,9718.0,110.3044,110.329,110.2717,110.288,9718.0
2017-03-02 10:55:00,134.65,134.66,134.5,134.53,4411.0,110.2635,110.2717,110.1406,110.1652,4411.0
2017-03-02 11:00:00,134.55,134.65,134.52,134.6,71791.0,110.1816,110.2635,110.157,110.2225,71791.0
2017-03-02 11:05:00,134.61,134.66,134.54,134.61,32062.0,110.2307,110.2717,110.1734,110.2307,32062.0
2017-03-02 11:10:00,134.59,134.65,134.54,134.62,48981.0,110.2143,110.2635,110.1734,110.2389,48981.0
2017-03-02 11:15:00,134.62,134.64,134.47,134.5,29576.0,110.2389,110.2553,110.1161,110.1406,29576.0
2017-03-02 11:20:00,134.47,134.69,134.38,134.69,9683.0,110.1161,110.2962,110.0424,110.2962,9683.0
2017-03-02 11:25:00,134.69,134.74,134.56,134.61,8100.0,110.2962,110.3372,110.1898,110.2307,8100.0
2017-03-02 11:30:00,134.62,134.67,134.51,134.52,15645.0,110.2389,110.2799,110.1488,110.157,15645.0
2017-03-02 11:35:00,134.57,134.59,134.49,134.51,7437.0,110.198,110.2143,110.1325,110.1488,7437.0
2017-03-02 11:40:00,134.52,134.58,134.52,134.56,3977.0,110.157,110.2062,110.157,110.1898,3977.0
2017-03-02 11:45:00,134.6,134.6,134.5,134.53,6841.0,110.2225,110.2225,110.1406,110.1652,6841.0
2017-03-02 11:50:00,134.52,134.54,134.48,134.54,9079.0,110.157,110.1734,110.1243,110.1734,9079.0
2017-03-02 11:55:00,134.57,134.62,134.49,134.49,5700.0,110.198,110.2389,110.1325,110.1325,5700.0
2017-03-02 12:00:00,134.52,134.59,134.44,134.49,5851.0,110.157,110.2143,110.0915,110.1325,5851.0
2017-03-02 12:05:00,134.48,134.51,134.35,134.49,21658.0,110.1243,110.1488,110.0178,110.1325,21658.0
2017-03-02 12:10:00,134.5,134.52,134.37,134.4,8584.0,110.1406,110.157,110.0342,110.0588,8584.0
2017-03-02 12:15:00,134.42,134.47,134.37,134.38,7803.0,110.0751,110.1161,110.0342,110.0424,7803.0
2017-03-02 12:20:00,134.41,134.45,134.29,134.29,49231.0,110.0669,110.0997,109.9687,109.9687,49231.0
2017-03-02 12:25:00,134.3,134.45,134.23,134.38,31727.0,109.9769,110.0997,109.9195,110.0424,31727.0
2017-03-02 12:30:00,134.38,134.42,134.17,134.23,10578.0,110.0424,110.0751,109.8704,109.9195,10578.0
2017-03-02 12:35:00,134.23,134.28,134.17,134.27,9324.0,109.9195,109.9605,109.8704,109.9523,9324.0
2017-03-02 12:40:00,134.24,134.24,134.05,134.1,4600.0,109.9277,109.9277,109.7721,109.8131,4600.0
2017-03-02 12:45:00,134.12,134.13,133.93,134.02,7914.0,109.8295,109.8377,109.6739,109.7476,7914.0
2017-03-02 12:50:00,134.0,134.1,133.98,134.1,4585.0,109.7312,109.8131,109.7148,109.8131,4585.0
2017-03-02 12:55:00,134.11,134.12,134.04,134.06,8249.0,109.8213,109.8295,109.764,109.7803,8249.0
2017-03-02 13:00:00,134.06,134.11,134.04,134.04,5573.0,109.7803,109.8213,109.764,109.764,5573.0
2017-03-02 13:05:00,134.1,134.13,133.95,133.98,3900.0,109.8131,109.8377,109.6903,109.7148,3900.0
2017-03-02 13:10:00,133.95,134.0,133.92,133.95,5448.0,109.6903,109.7312,109.6657,109.6903,5448.0
2017-03-02 13:15:00,133.93,133.96,133.87,133.94,3734.0,109.6739,109.6984,109.6247,109.6821,3734.0
2017-03-02 13:20:00,133.95,134.01,133.93,133.98,3701.0,109.6903,109.7394,109.6739,109.7148,3701.0
2017-03-02 13:25:00,133.97,134.12,133.97,134.1,6300.0,109.7066,109.8295,109.7066,109.8131,6300.0
2017-03-02 13:30:00,134.12,134.25,134.12,134.22,5181.0,109.8295,109.9359,109.8295,109.9114,5181.0
2017-03-02 13:35:00,134.21,134.23,134.11,134.15,4098.0,109.9032,109.9195,109.8213,109.854,4098.0
2017-03-02 13:40:00,134.15,134.2,134.12,134.18,4761.0,109.854,109.895,109.8295,109.8786,4761.0
2017-03-02 13:45:00,134.16,134.24,134.14,134.24,6381.0,109.8622,109.9277,109.8458,109.9277,6381.0
2017-03-02 13:50:00,134.22,134.37,134.22,134.36,8174.0,109.9114,110.0342,109.9114,110.026,8174.0
2017-03-02 13:55:00,134.35,134.43,134.34,134.39,9009.0,110.0178,110.0833,110.0096,110.0506,9009.0
2017-03-02 14:00:00,134.41,134.45,134.39,134.44,5709.0,110.0669,110.0997,110.0506,110.0915,5709.0
2017-03-02 14:05:00,134.44,134.47,134.39,134.42,6583.0,110.0915,110.1161,110.0506,110.0751,6583.0
2017-03-02 14:10:00,134.4,134.48,134.38,134.47,7476.0,110.0588,110.1243,110.0424,110.1161,7476.0
2017-03-02 14:15:00,134.46,134.56,134.44,134.45,17455.0,110.1079,110.1898,110.0915,110.0997,17455.0
2017-03-02 14:20:00,134.46,134.53,134.45,134.51,6407.0,110.1079,110.1652,110.0997,110.1488,6407.0
2017-03-02 14:25:00,134.49,134.72,134.49,134.72,13913.0,110.1325,110.3208,110.1325,110.3208,13913.0
2017-03-02 14:30:00,134.69,134.84,134.66,134.77,10412.0,110.2962,110.4191,110.2717,110.3617,10412.0
2017-03-02 14:35:00,134.76,134.77,134.68,134.74,12885.0,110.3536,110.3617,110.288,110.3372,12885.0
2017-03-02 14:40:00,134.72,134.73,134.64,134.66,8521.0,110.3208,110.329,110.2553,110.2717,8521.0
2017-03-02 14:45:00,134.64,134.66,134.55,134.63,8264.0,110.2553,110.2717,110.1816,110.2471,8264.0
2017-03-02 14:50:00,134.63,134.63,134.49,134.49,6909.0,110.2471,110.2471,110.1325,110.1325,6909.0
2017-03-02 14:55:00,134.5,134.57,134.46,134.53,13182.0,110.1406,110.198,110.1079,110.1652,13182.0
2017-03-02 15:00:00,134.53,134.53,134.46,134.5,8972.0,110.1652,110.1652,110.1079,110.1406,8972.0
2017-03-02 15:05:00,134.52,134.54,134.47,134.47,6820.0,110.157,110.1734,110.1161,110.1161,6820.0
2017-03-02 15:10:00,134.49,134.53,134.44,134.52,18385.0,110.1325,110.1652,110.0915,110.157,18385.0
2017-03-02 15:15:00,134.51,134.52,134.33,134.42,50214.0,110.1488,110.157,110.0014,110.0751,50214.0
2017-03-02 15:20:00,134.41,134.54,134.32,134.33,25343.0,110.0669,110.1734,109.9932,110.0014,25343.0
2017-03-02 15:25:00,134.31,134.37,134.23,134.35,23495.0,109.9851,110.0342,109.9195,110.0178,23495.0
2017-03-02 15:30:00,134.35,134.38,134.27,134.27,18169.0,110.0178,110.0424,109.9523,109.9523,18169.0
2017-03-02 15:35:00,134.25,134.26,134.18,134.19,16304.0,109.9359,109.9441,109.8786,109.8868,16304.0
2017-03-02 15:40:00,134.19,134.23,133.99,134.04,26571.0,109.8868,109.9195,109.723,109.764,26571.0
2017-03-02 15:45:00,134.05,134.18,134.05,134.08,37586.0,109.7721,109.8786,109.7721,109.7967,37586.0
2017-03-02 15:50:00,134.09,134.2,133.98,134.07,59387.0,109.8049,109.895,109.7148,109.7885,59387.0
2017-03-02 15:55:00,134.08,134.26,134.06,134.24,127426.0,109.7967,109.9441,109.7803,109.9277,127426.0
2017-03-03 09:30:00,134.06,134.41,134.01,134.04,19214.0,109.7803,110.0669,109.7394,109.764,19214.0
2017-03-03 09:35:00,134.08,134.38,134.07,134.37,7112.0,109.7967,110.0424,109.7885,110.0342,7112.0
2017-03-03 09:40:00,134.33,134.36,134.23,134.3,8939.0,110.0014,110.026,109.9195,109.9769,8939.0
2017-03-03 09:45:00,134.27,134.39,134.03,134.1,14667.0,109.9523,110.0506,109.7558,109.8131,14667.0
2017-03-03 09:50:00,134.1,134.12,133.75,133.81,11964.0,109.8131,109.8295,109.5265,109.5756,11964.0
2017-03-03 09:55:00,133.81,133.97,133.77,133.9,27134.0,109.5756,109.7066,109.5429,109.6493,27134.0
2017-03-03 10:00:00,133.89,133.93,133.75,133.79,24383.0,109.6411,109.6739,109.5265,109.5592,24383.0
2017-03-03 10:05:00,133.81,133.91,133.79,133.84,17224.0,109.5756,109.6575,109.5592,109.6002,17224.0
2017-03-03 10:10:00,133.86,133.89,133.79,133.83,9788.0,109.6166,109.6411,109.5592,109.592,9788.0
2017-03-03 10:15:00,133.85,133.91,133.64,133.64,20201.0,109.6084,109.6575,109.4364,109.4364,20201.0
2017-03-03 10:20:00,133.65,133.65,133.34,133.51,30264.0,109.4446,109.4446,109.1907,109.3299,30264.0
2017-03-03 10:25:00,133.52,133.54,133.37,133.48,8830.0,109.3381,109.3545,109.2153,109.3054,8830.0
2017-03-03 10:30:00,133.5,133.53,133.34,133.37,11048.0,109.3218,109.3463,109.1907,109.2153,11048.0
2017-03-03 10:35:00,133.38,133.52,133.37,133.52,10445.0,109.2235,109.3381,109.2153,109.3381,10445.0
2017-03-03 10:40:00,133.55,133.63,133.52,133.62,6235.0,109.3627,109.4282,109.3381,109.42,6235.0
2017-03-03 10:45:00,133.66,133.66,133.55,133.66,6392.0,109.4528,109.4528,109.3627,109.4528,6392.0
2017-03-03 10:50:00,133.65,133.71,133.62,133.64,7673.0,109.4446,109.4937,109.42,109.4364,7673.0
2017-03-03 10:55:00,133.65,133.66,133.42,133.42,10557.0,109.4446,109.4528,109.2562,109.2562,10557.0
2017-03-03 11:00:00,133.43,133.65,133.4,133.5,23888.0,109.2644,109.4446,109.2399,109.3218,23888.0
2017-03-03 11:05:00,133.5,133.59,133.42,133.42,13366.0,109.3218,109.3955,109.2562,109.2562,13366.0
2017-03-03 11:10:00,133.42,133.56,133.42,133.5,15187.0,109.2562,109.3709,109.2562,109.3218,15187.0
2017-03-03 11:15:00,133.49,133.53,133.47,133.5,5495.0,109.3136,109.3463,109.2972,109.3218,5495.0
2017-03-03 11:20:00,133.53,133.66,133.53,133.66,5085.0,109.3463,109.4528,109.3463,109.4528,5085.0
2017-03-03 11:25:00,133.62,133.71,133.61,133.66,5584.0,109.42,109.4937,109.4118,109.4528,5584.0
2017-03-03 11:30:00,133.68,133.84,133.66,133.71,6102.0,109.4692,109.6002,109.4528,109.4937,6102.0
2017-03-03 11:35:00,133.72,133.75,133.65,133.75,3400.0,109.5019,109.5265,109.4446,109.5265,3400.0
2017-03-03 11:40:00,133.74,133.79,133.63,133.63,4891.0,109.5183,109.5592,109.4282,109.4282,4891.0
2017-03-03 11:45:00,133.66,133.76,133.66,133.76,3273.0,109.4528,109.5347,109.4528,109.5347,3273.0
2017-03-03 11:50:00,133.77,133.82,133.75,133.82,3300.0,109.5429,109.5838,109.5265,109.5838,3300.0
2017-03-03 11:55:00,133.81,133.81,133.71,133.77,3393.0,109.5756,109.5756,109.4937,109.5429,3393.0
2017-03-03 12:00:00,133.76,133.81,133.71,133.81,8105.0,109.5347,109.5756,109.4937,109.5756,8105.0
2017-03-03 12:05:00,133.79,133.87,133.79,133.83,8215.0,109.5592,109.6247,109.5592,109.592,8215.0
2017-03-03 12:10:00,133.83,133.85,133.73,133.78,3773.0,109.592,109.6084,109.5101,109.551,3773.0
2017-03-03 12:15:00,133.76,133.8,133.73,133.76,6520.0,109.5347,109.5674,109.5101,109.5347,6520.0
2017-03-03 12:20:00,133.76,133.83,133.74,133.76,4601.0,109.5347,109.592,109.5183,109.5347,4601.0
2017-03-03 12:25:00,133.79,133.82,133.74,133.74,2175.0,109.5592,109.5838,109.5183,109.5183,2175.0
2017-03-03 12:30:00,133.78,133.85,133.77,133.83,4439.0,109.551,109.6084,109.5429,109.592,4439.0
2017-03-03 12:35:00,133.84,133.84,133.74,133.81,4696.0,109.6002,109.6002,109.5183,109.5756,4696.0
2017-03-03 12:40:00,133.78,133.87,133.78,133.84,3748.0,109.551,109.6247,109.551,109.6002,3748.0
2017-03-03 12:45:00,133.85,134.0,133.77,133.89,18852.0,109.6084,109.7312,109.5429,109.6411,18852.0
2017-03-03 12:50:00,133.86,133.94,133.85,133.9,2690.0,109.6166,109.6821,109.6084,109.6493,2690.0
2017-03-03 12:55:00,133.93,133.93,133.83,133.84,3103.0,109.6739,109.6739,109.592,109.6002,3103.0
2017-03-03 13:00:00,133.84,134.01,133.73,133.99,10289.0,109.6002,109.7394,109.5101,109.723,10289.0
2017-03-03 13:05:00,133.95,133.96,133.8,133.87,3945.0,109.6903,109.6984,109.5674,109.6247,3945.0
2017-03-03 13:10:00,133.89,133.89,133.82,133.82,2930.0,109.6411,109.6411,109.5838,109.5838,2930.0
2017-03-03 13:15:00,133.78,133.81,133.71,133.72,10515.0,109.551,109.5756,109.4937,109.5019,10515.0
2017-03-03 13:20:00,133.7,133.85,133.69,133.73,12604.0,109.4855,109.6084,109.4773,109.5101,12604.0
2017-03-03 13:25:00,133.75,133.87,133.74,133.84,3001.0,109.5265,109.6247,109.5183,109.6002,3001.0
2017-03-03 13:30:00,133.88,133.93,133.87,133.91,3580.0,109.6329,109.6739,109.6247,109.6575,3580.0
2017-03-03 13:35:00,133.83,133.86,133.75,133.86,3892.0,109.592,109.6166,109.5265,109.6166,3892.0
2017-03-03 13:40:00,133.83,133.98,133.81,133.96,5028.0,109.592,109.7148,109.5756,109.6984,5028.0
2017-03-03 13:45:00,134.01,134.05,133.95,134.05,5279.0,109.7394,109.7721,109.6903,109.7721,5279.0
2017-03-03 13:50:00,134.04,134.06,133.98,133.98,4366.0,109.764,109.7803,109.7148,109.7148,4366.0
2017-03-03 13:55:00,133.97,134.03,133.96,133.97,6524.0,109.7066,109.7558,109.6984,109.7066,6524.0
2017-03-03 14:00:00,134.0,134.07,133.98,134.04,5664.0,109.7312,109.7885,109.7148,109.764,5664.0
2017-03-03 14:05:00,134.0,134.17,133.98,134.15,6554.0,109.7312,109.8704,109.7148,109.854,6554.0
2017-03-03 14:10:00,134.17,134.19,134.1,134.12,4024.0,109.8704,109.8868,109.8131,109.8295,4024.0
2017-03-03 14:15:00,134.11,134.11,134.05,134.1,3698.0,109.8213,109.8213,109.7721,109.8131,3698.0
2017-03-03 14:20:00,134.08,134.15,134.08,134.1,4052.0,109.7967,109.854,109.7967,109.8131,4052.0
2017-03-03 14:25:00,134.1,134.22,134.1,134.17,8635.0,109.8131,109.9114,109.8131,109.8704,8635.0
2017-03-03 14:30:00,134.19,134.3,134.17,134.26,15405.0,109.8868,109.9769,109.8704,109.9441,15405.0
2017-03-03 14:35:00,134.28,134.34,134.22,134.34,5855.0,109.9605,110.0096,109.9114,110.0096,5855.0
2017-03-03 14:40:00,134.34,134.34,134.24,134.34,8121.0,110.0096,110.0096,109.9277,110.0096,8121.0
2017-03-03 14:45:00,134.32,134.44,134.32,134.33,15608.0,109.9932,110.0915,109.9932,110.0014,15608.0
2017-03-03 14:50:00,134.34,134.37,134.32,134.32,4599.0,110.0096,110.0342,109.9932,109.9932,4599.0
2017-03-03 14:55:00,134.32,134.32,134.24,134.24,5570.0,109.9932,109.9932,109.9277,109.9277,5570.0
2017-03-03 15:00:00,134.23,134.28,134.17,134.19,5303.0,109.9195,109.9605,109.8704,109.8868,5303.0
2017-03-03 15:05:00,134.19,134.23,134.17,134.22,6119.0,109.8868,109.9195,109.8704,109.9114,6119.0
2017-03-03 15:10:00,134.21,134.22,134.16,134.19,6355.0,109.9032,109.9114,109.8622,109.8868,6355.0
2017-03-03 15:15:00,134.21,134.22,134.18,134.22,4681.0,109.9032,109.9114,109.8786,109.9114,4681.0
2017-03-03 15:20:00,134.22,134.3,134.22,134.3,12491.0,109.9114,109.9769,109.9114,109.9769,12491.0
2017-03-03 15:25:00,134.3,134.42,134.29,134.42,10091.0,109.9769,110.0751,109.9687,110.0751,10091.0
2017-03-03 15:30:00,134.42,134.43,134.31,134.37,10556.0,110.0751,110.0833,109.9851,110.0342,10556.0
2017-03-03 15:35:00,134.38,134.44,134.38,134.44,9731.0,110.0424,110.0915,110.0424,110.0915,9731.0
2017-03-03 15:40:00,134.44,134.44,134.31,134.34,17057.0,110.0915,110.0915,109.9851,110.0096,17057.0
2017-03-03 15:45:00,134.35,134.35,134.18,134.18,14955.0,110.0178,110.0178,109.8786,109.8786,14955.0
2017-03-03 15:50:00,134.19,134.37,134.19,134.37,18460.0,109.8868,110.0342,109.8868,110.0342,18460.0
2017-03-03 15:55:00,134.37,134.39,134.19,134.31,49513.0,110.0342,110.0506,109.8868,109.9851,49513.0
2017-03-06 09:30:00,133.52,133.9,133.44,133.5,23017.0,109.3381,109.6493,109.2726,109.3218,23017.0
2017-03-06 09:35:00,133.56,133.8,133.48,133.79,13617.0,109.3709,109.5674,109.3054,109.5592,13617.0
2017-03-06 09:40:00,133.78,133.9,133.74,133.78,12493.0,109.551,109.6493,109.5183,109.551,12493.0
2017-03-06 09:45:00,133.71,133.84,133.61,133.8,10918.0,109.4937,109.6002,109.4118,109.5674,10918.0
2017-03-06 09:50:00,133.81,133.95,133.79,133.86,4693.0,109.5756,109.6903,109.5592,109.6166,4693.0
2017-03-06 09:55:00,133.89,133.94,133.82,133.87,8685.0,109.6411,109.6821,109.5838,109.6247,8685.0
2017-03-06 10:00:00,133.85,134.03,133.78,133.99,13041.0,109.6084,109.7558,109.551,109.723,13041.0
2017-03-06 10:05:00,134.02,134.12,134.0,134.08,8402.0,109.7476,109.8295,109.7312,109.7967,8402.0
2017-03-06 10:10:00,134.09,134.22,134.08,134.19,15366.0,109.8049,109.9114,109.7967,109.8868,15366.0
2017-03-06 10:15:00,134.19,134.26,133.97,133.97,8147.0,109.8868,109.9441,109.7066,109.7066,8147.0
2017-03-06 10:20:00,133.92,134.18,133.9,134.12,20708.0,109.6657,109.8786,109.6493,109.8295,20708.0
2017-03-06 10:25:00,134.11,134.15,133.99,134.08,11452.0,109.8213,109.854,109.723,109.7967,11452.0
2017-03-06 10:30:00,134.09,134.09,133.91,133.91,7740.0,109.8049,109.8049,109.6575,109.6575,7740.0
2017-03-06 10:35:00,133.88,133.9,133.77,133.84,31430.0,109.6329,109.6493,109.5429,109.6002,31430.0
2017-03-06 10:40:00,133.83,133.96,133.76,133.78,19025.0,109.592,109.6984,109.5347,109.551,19025.0
2017-03-06 10:45:00,133.84,133.87,133.76,133.84,7751.0,109.6002,109.6247,109.5347,109.6002,7751.0
2017-03-06 10:50:00,133.83,133.89,133.79,133.81,6366.0,109.592,109.6411,109.5592,109.5756,6366.0
2017-03-06 10:55:00,133.82,133.92,133.82,133.9,5434.0,109.5838,109.6657,109.5838,109.6493,5434.0
2017-03-06 11:00:00,133.89,133.93,133.82,133.85,19261.0,109.6411,109.6739,109.5838,109.6084,19261.0
2017-03-06 11:05:00,133.84,133.85,133.68,133.7,17697.0,109.6002,109.6084,109.4692,109.4855,17697.0
2017-03-06 11:10:00,133.7,133.83,133.7,133.83,11851.0,109.4855,109.592,109.4855,109.592,11851.0
2017-03-06 11:15:00,133.83,133.94,133.76,133.94,43453.0,109.592,109.6821,109.5347,109.6821,43453.0
2017-03-06 11:20:00,133.94,133.99,133.9,133.91,3694.0,109.6821,109.723,109.6493,109.6575,3694.0
2017-03-06 11:25:00,133.89,133.95,133.84,133.89,4806.0,109.6411,109.6903,109.6002,109.6411,4806.0
2017-03-06 11:30:00,133.89,133.89,133.81,133.86,6179.0,109.6411,109.6411,109.5756,109.6166,6179.0
2017-03-06 11:35:00,133.9,133.95,133.84,133.85,4006.0,109.6493,109.6903,109.6002,109.6084,4006.0
2017-03-06 11:40:00,133.84,133.89,133.82,133.85,2471.0,109.6002,109.6411,109.5838,109.6084,2471.0
2017-03-06 11:45:00,133.81,133.85,133.78,133.81,7771.0,109.5756,109.6084,109.551,109.5756,7771.0
2017-03-06 11:50:00,133.83,133.86,133.74,133.78,3655.0,109.592,109.6166,109.5183,109.551,3655.0
2017-03-06 11:55:00,133.76,133.8,133.75,133.79,6304.0,109.5347,109.5674,109.5265,109.5592,6304.0
2017-03-06 12:00:00,133.77,133.82,133.75,133.8,6402.0,109.5429,109.5838,109.5265,109.5674,6402.0
2017-03-06 12:05:00,133.82,133.84,133.76,133.81,7102.0,109.5838,109.6002,109.5347,109.5756,7102.0
2017-03-06 12:10:00,133.77,133.81,133.73,133.79,15033.0,109.5429,109.5756,109.5101,109.5592,15033.0
2017-03-06 12:15:00,133.81,133.88,133.76,133.81,3815.0,109.5756,109.6329,109.5347,109.5756,3815.0
2017-03-06 12:20:00,133.8,133.82,133.76,133.79,1700.0,109.5674,109.5838,109.5347,109.5592,1700.0
2017-03-06 12:25:00,133.82,133.98,133.82,133.87,6244.0,109.5838,109.7148,109.5838,109.6247,6244.0
2017-03-06 12:30:00,133.88,133.91,133.82,133.91,4612.0,109.6329,109.6575,109.5838,109.6575,4612.0
2017-03-06 12:35:00,133.92,133.97,133.92,133.97,4542.0,109.6657,109.7066,109.6657,109.7066,4542.0
2017-03-06 12:40:00,133.95,134.01,133.9,134.01,4940.0,109.6903,109.7394,109.6493,109.7394,4940.0
2017-03-06 12:45:00,134.0,134.0,133.86,133.87,4655.0,109.7312,109.7312,109.6166,109.6247,4655.0
2017-03-06 12:50:00,133.88,133.91,133.82,133.91,10421.0,109.6329,109.6575,109.5838,109.6575,10421.0
2017-03-06 12:55:00,133.92,133.95,133.89,133.95,5644.0,109.6657,109.6903,109.6411,109.6903,5644.0
2017-03-06 13:00:00,133.97,134.01,133.96,133.99,7389.0,109.7066,109.7394,109.6984,109.723,7389.0
2017-03-06 13:05:00,133.97,133.99,133.93,133.97,7420.0,109.7066,109.723,109.6739,109.7066,7420.0
2017-03-06 13:10:00,133.97,134.13,133.97,134.12,5869.0,109.7066,109.8377,109.7066,109.8295,5869.0
2017-03-06 13:15:00,134.11,134.12,134.08,134.11,6457.0,109.8213,109.8295,109.7967,109.8213,6457.0
2017-03-06 13:20:00,134.13,134.23,134.1,134.21,4640.0,109.8377,109.9195,109.8131,109.9032,4640.0
2017-03-06 13:25:00,134.17,134.18,134.12,134.18,4508.0,109.8704,109.8786,109.8295,109.8786,4508.0
2017-03-06 13:30:00,134.19,134.28,134.13,134.28,7282.0,109.8868,109.9605,109.8377,109.9605,7282.0
2017-03-06 13:35:00,134.27,134.27,134.18,134.19,34174.0,109.9523,109.9523,109.8786,109.8868,34174.0
2017-03-06 13:40:00,134.23,134.23,134.15,134.17,8140.0,109.9195,109.9195,109.854,109.8704,8140.0
2017-03-06 13:45:00,134.17,134.17,134.13,134.15,5060.0,109.8704,109.8704,109.8377,109.854,5060.0
2017-03-06 13:50:00,134.19,134.26,134.17,134.2,10466.0,109.8868,109.9441,109.8704,109.895,10466.0
2017-03-06 13:55:00,134.2,134.23,134.19,134.19,2701.0,109.895,109.9195,109.8868,109.8868,2701.0
2017-03-06 14:00:00,134.18,134.26,134.17,134.19,7355.0,109.8786,109.9441,109.8704,109.8868,7355.0
2017-03-06 14:05:00,134.18,134.27,134.18,134.27,8480.0,109.8786,109.9523,109.8786,109.9523,8480.0
2017-03-06 14:10:00,134.26,134.3,134.24,134.25,6053.0,109.9441,109.9769,109.9277,109.9359,6053.0
2017-03-06 14:15:00,134.24,134.29,134.22,134.22,4339.0,109.9277,109.9687,109.9114,109.9114,4339.0
2017-03-06 14:20:00,134.2,134.25,134.17,134.21,11322.0,109.895,109.9359,109.8704,109.9032,11322.0
2017-03-06 14:25:00,134.22,134.25,134.18,134.18,4999.0,109.9114,109.9359,109.8786,109.8786,4999.0
2017-03-06 14:30:00,134.17,134.24,134.17,134.2,7810.0,109.8704,109.9277,109.8704,109.895,7810.0
2017-03-06 14:35:00,134.19,134.25,134.16,134.18,5966.0,109.8868,109.9359,109.8622,109.8786,5966.0
2017-03-06 14:40:00,134.17,134.25,134.17,134.25,10978.0,109.8704,109.9359,109.8704,109.9359,10978.0
2017-03-06 14:45:00,134.25,134.27,134.22,134.25,5119.0,109.9359,109.9523,109.9114,109.9359,5119.0
2017-03-06 14:50:00,134.23,134.31,134.21,134.29,7217.0,109.9195,109.9851,109.9032,109.9687,7217.0
2017-03-06 14:55:00,134.29,134.29,134.15,134.16,10215.0,109.9687,109.9687,109.854,109.8622,10215.0
2017-03-06 15:00:00,134.18,134.32,134.18,134.29,22543.0,109.8786,109.9932,109.8786,109.9687,22543.0
2017-03-06 15:05:00,134.3,134.34,134.26,134.33,8864.0,109.9769,110.0096,109.9441,110.0014,8864.0
2017-03-06 15:10:00,134.33,134.39,134.33,134.33,7528.0,110.0014,110.0506,110.0014,110.0014,7528.0
2017-03-06 15:15:00,134.34,134.44,134.32,134.41,9732.0,110.0096,110.0915,109.9932,110.0669,9732.0
2017-03-06 15:20:00,134.41,134.41,134.34,134.35,10319.0,110.0669,110.0669,110.0096,110.0178,10319.0
2017-03-06 15:25:00,134.33,134.35,134.32,134.33,8784.0,110.0014,110.0178,109.9932,110.0014,8784.0
2017-03-06 15:30:00,134.32,134.32,134.23,134.24,12947.0,109.9932,109.9932,109.9195,109.9277,12947.0
2017-03-06 15:35:00,134.24,134.34,134.22,134.29,20391.0,109.9277,110.0096,109.9114,109.9687,20391.0
2017-03-06 15:40:00,134.29,134.33,134.27,134.33,19408.0,109.9687,110.0014,109.9523,110.0014,19408.0
2017-03-06 15:45:00,134.33,134.33,134.25,134.33,28461.0,110.0014,110.0014,109.9359,110.0014,28461.0
2017-03-06 15:50:00,134.32,134.33,134.23,134.25,33495.0,109.9932,110.0014,109.9195,109.9359,33495.0
2017-03-06 15:55:00,134.25,134.25,134.1,134.16,116510.0,109.9359,109.9359,109.8131,109.8622,116510.0
2017-03-07 09:30:00,133.79,133.99,133.38,133.49,45400.0,109.5592,109.723,109.2235,109.3136,45400.0
2017-03-07 09:35:00,133.45,133.87,133.43,133.58,46553.0,109.2808,109.6247,109.2644,109.3873,46553.0
2017-03-07 09:40:00,133.58,133.87,133.45,133.87,6810.0,109.3873,109.6247,109.2808,109.6247,6810.0
2017-03-07 09:45:00,133.83,133.94,133.58,133.61,18275.0,109.592,109.6821,109.3873,109.4118,18275.0
2017-03-07 09:50:00,133.58,133.68,133.5,133.64,7340.0,109.3873,109.4692,109.3218,109.4364,7340.0
2017-03-07 09:55:00,133.65,133.87,133.65,133.79,6448.0,109.4446,109.6247,109.4446,109.5592,6448.0
2017-03-07 10:00:00,133.79,133.83,133.65,133.8,19261.0,109.5592,109.592,109.4446,109.5674,19261.0
2017-03-07 10:05:00,133.74,133.97,133.73,133.77,26522.0,109.5183,109.7066,109.5101,109.5429,26522.0
2017-03-07 10:10:00,133.74,133.8,133.69,133.75,62274.0,109.5183,109.5674,109.4773,109.5265,62274.0
2017-03-07 10:15:00,133.73,134.1,133.73,134.08,13570.0,109.5101,109.8131,109.5101,109.7967,13570.0
2017-03-07 10:20:00,134.11,134.29,134.07,134.27,5625.0,109.8213,109.9687,109.7885,109.9523,5625.0
2017-03-07 10:25:00,134.24,134.32,134.2,134.22,5320.0,109.9277,109.9932,109.895,109.9114,5320.0
2017-03-07 10:30:00,134.24,134.36,134.16,134.26,12992.0,109.9277,110.026,109.8622,109.9441,12992.0
2017-03-07 10:35:00,134.27,134.28,134.12,134.19,4423.0,109.9523,109.9605,109.8295,109.8868,4423.0
2017-03-07 10:40:00,134.16,134.28,134.11,134.28,6356.0,109.8622,109.9605,109.8213,109.9605,6356.0
2017-03-07 10:45:00,134.27,134.28,134.06,134.06,6392.0,109.9523,109.9605,109.7803,109.7803,6392.0
2017-03-07 10:50:00,134.03,134.15,133.98,133.98,6624.0,109.7558,109.854,109.7148,109.7148,6624.0
2017-03-07 10:55:00,134.02,134.12,133.96,134.12,11730.0,109.7476,109.8295,109.6984,109.8295,11730.0
2017-03-07 11:00:00,134.11,134.2,134.02,134.02,11522.0,109.8213,109.895,109.7476,109.7476,11522.0
2017-03-07 11:05:00,134.02,134.02,133.82,133.87,10468.0,109.7476,109.7476,109.5838,109.6247,10468.0
2017-03-07 11:10:00,133.87,133.94,133.86,133.87,8172.0,109.6247,109.6821,109.6166,109.6247,8172.0
2017-03-07 11:15:00,133.87,134.03,133.87,134.0,11189.0,109.6247,109.7558,109.6247,109.7312,11189.0
2017-03-07 11:20:00,134.03,134.03,133.94,133.99,5564.0,109.7558,109.7558,109.6821,109.723,5564.0
2017-03-07 11:25:00,133.97,133.97,133.79,133.79,7822.0,109.7066,109.7066,109.5592,109.5592,7822.0
2017-03-07 11:30:00,133.78,133.8,133.67,133.79,6135.0,109.551,109.5674,109.461,109.5592,6135.0
2017-03-07 11:35:00,133.82,133.85,133.76,133.78,4753.0,109.5838,109.6084,109.5347,109.551,4753.0
2017-03-07 11:40:00,133.78,133.92,133.78,133.89,4039.0,109.551,109.6657,109.551,109.6411,4039.0
2017-03-07 11:45:00,133.88,133.94,133.82,133.94,6728.0,109.6329,109.6821,109.5838,109.6821,6728.0
2017-03-07 11:50:00,133.92,133.92,133.79,133.83,10216.0,109.6657,109.6657,109.5592,109.592,10216.0
2017-03-07 11:55:00,133.85,133.86,133.71,133.71,2406.0,109.6084,109.6166,109.4937,109.4937,2406.0
2017-03-07 12:00:00,133.71,133.73,133.61,133.71,20725.0,109.4937,109.5101,109.4118,109.4937,20725.0
2017-03-07 12:05:00,133.75,133.76,133.69,133.69,6158.0,109.5265,109.5347,109.4773,109.4773,6158.0
2017-03-07 12:10:00,133.7,133.73,133.64,133.68,5593.0,109.4855,109.5101,109.4364,109.4692,5593.0
2017-03-07 12:15:00,133.67,133.67,133.59,133.67,8470.0,109.461,109.461,109.3955,109.461,8470.0
2017-03-07 12:20:00,133.66,133.73,133.65,133.65,6695.0,109.4528,109.5101,109.4446,109.4446,6695.0
2017-03-07 12:25:00,133.64,133.75,133.58,133.69,8937.0,109.4364,109.5265,109.3873,109.4773,8937.0
2017-03-07 12:30:00,133.69,133.8,133.59,133.8,12323.0,109.4773,109.5674,109.3955,109.5674,12323.0
2017-03-07 12:35:00,133.8,133.83,133.75,133.76,10621.0,109.5674,109.592,109.5265,109.5347,10621.0
2017-03-07 12:40:00,133.79,133.85,133.79,133.79,5138.0,109.5592,109.6084,109.5592,109.5592,5138.0
2017-03-07 12:45:00,133.81,133.85,133.74,133.79,8079.0,109.5756,109.6084,109.5183,109.5592,8079.0
2017-03-07 12:50:00,133.86,133.87,133.8,133.82,5466.0,109.6166,109.6247,109.5674,109.5838,5466.0
2017-03-07 12:55:00,133.84,133.95,133.84,133.95,4300.0,109.6002,109.6903,109.6002,109.6903,4300.0
2017-03-07 13:00:00,133.93,133.94,133.8,133.8,4656.0,109.6739,109.6821,109.5674,109.5674,4656.0
2017-03-07 13:05:00,133.8,133.93,133.8,133.9,10377.0,109.5674,109.6739,109.5674,109.6493,10377.0
2017-03-07 13:10:00,133.88,133.98,133.88,133.95,13623.0,109.6329,109.7148,109.6329,109.6903,13623.0
2017-03-07 13:15:00,133.96,134.03,133.95,134.0,6871.0,109.6984,109.7558,109.6903,109.7312,6871.0
2017-03-07 13:20:00,133.99,134.0,133.91,133.94,1200.0,109.723,109.7312,109.6575,109.6821,1200.0
2017-03-07 13:25:00,133.94,133.97,133.89,133.95,6461.0,109.6821,109.7066,109.6411,109.6903,6461.0
2017-03-07 13:30:00,133.96,133.99,133.94,133.98,3391.0,109.6984,109.723,109.6821,109.7148,3391.0
2017-03-07 13:35:00,133.97,133.97,133.87,133.87,4550.0,109.7066,109.7066,109.6247,109.6247,4550.0
2017-03-07 13:40:00,133.85,133.92,133.85,133.91,5010.0,109.6084,109.6657,109.6084,109.6575,5010.0
2017-03-07 13:45:00,133.89,133.94,133.89,133.92,1938.0,109.6411,109.6821,109.6411,109.6657,1938.0
2017-03-07 13:50:00,133.91,133.91,133.83,133.88,4882.0,109.6575,109.6575,109.592,109.6329,4882.0
2017-03-07 13:55:00,133.86,133.9,133.84,133.88,4183.0,109.6166,109.6493,109.6002,109.6329,4183.0
2017-03-07 14:00:00,133.88,133.98,133.86,133.97,7183.0,109.6329,109.7148,109.6166,109.7066,7183.0
2017-03-07 14:05:00,133.94,133.96,133.91,133.93,4233.0,109.6821,109.6984,109.6575,109.6739,4233.0
2017-03-07 14:10:00,133.94,134.02,133.91,133.97,6672.0,109.6821,109.7476,109.6575,109.7066,6672.0
2017-03-07 14:15:00,133.98,134.01,133.93,133.98,5746.0,109.7148,109.7394,109.6739,109.7148,5746.0
2017-03-07 14:20:00,133.98,134.03,133.96,134.0,7918.0,109.7148,109.7558,109.6984,109.7312,7918.0
2017-03-07 14:25:00,133.98,134.04,133.98,134.01,7008.0,109.7148,109.764,109.7148,109.7394,7008.0
2017-03-07 14:30:00,134.0,134.0,133.94,133.98,6401.0,109.7312,109.7312,109.6821,109.7148,6401.0
2017-03-07 14:35:00,133.98,134.06,133.93,134.02,9163.0,109.7148,109.7803,109.6739,109.7476,9163.0
2017-03-07 14:40:00,134.01,134.09,133.99,134.07,9179.0,109.7394,109.8049,109.723,109.7885,9179.0
2017-03-07 14:45:00,134.04,134.04,133.95,133.98,5767.0,109.764,109.764,109.6903,109.7148,5767.0
2017-03-07 14:50:00,133.98,134.07,133.96,134.06,7251.0,109.7148,109.7885,109.6984,109.7803,7251.0
2017-03-07 14:55:00,134.07,134.15,134.06,134.11,4206.0,109.7885,109.854,109.7803,109.8213,4206.0
2017-03-07 15:00:00,134.1,134.14,134.06,134.12,7531.0,109.8131,109.8458,109.7803,109.8295,7531.0
2017-03-07 15:05:00,134.08,134.08,133.99,134.0,5394.0,109.7967,109.7967,109.723,109.7312,5394.0
2017-03-07 15:10:00,134.01,134.14,134.01,134.13,8150.0,109.7394,109.8458,109.7394,109.8377,8150.0
2017-03-07 15:15:00,134.12,134.21,134.1,134.21,9734.0,109.8295,109.9032,109.8131,109.9032,9734.0
2017-03-07 15:20:00,134.2,134.31,134.2,134.26,8937.0,109.895,109.9851,109.895,109.9441,8937.0
2017-03-07 15:25:00,134.27,134.27,134.08,134.11,7553.0,109.9523,109.9523,109.7967,109.8213,7553.0
2017-03-07 15:30:00,134.12,134.14,133.97,133.97,10651.0,109.8295,109.8458,109.7066,109.7066,10651.0
2017-03-07 15:35:00,134.0,134.03,133.92,133.94,18029.0,109.7312,109.7558,109.6657,109.6821,18029.0
2017-03-07 15:40:00,133.95,133.96,133.8,133.82,15425.0,109.6903,109.6984,109.5674,109.5838,15425.0
2017-03-07 15:45:00,133.82,133.88,133.81,133.88,19782.0,109.5838,109.6329,109.5756,109.6329,19782.0
2017-03-07 15:50:00,133.89,133.91,133.8,133.84,22782.0,109.6411,109.6575,109.5674,109.6002,22782.0
2017-03-07 15:55:00,133.85,133.93,133.85,133.9,47546.0,109.6084,109.6739,109.6084,109.6493,47546.0
2017-03-08 09:30:00,133.88,134.03,133.88,133.97,10417.0,109.6329,109.7558,109.6329,109.7066,10417.0
2017-03-08 09:35:00,133.88,134.11,133.8,134.04,10223.0,109.6329,109.8213,109.5674,109.764,10223.0
2017-03-08 09:40:00,134.13,134.39,134.13,134.24,1485.0,109.8377,110.0506,109.8377,109.9277,1485.0
2017-03-08 09:45:00,134.28,134.38,134.19,134.21,7441.0,109.9605,110.0424,109.8868,109.9032,7441.0
2017-03-08 09:50:00,134.2,134.2,134.01,134.06,6119.0,109.895,109.895,109.7394,109.7803,6119.0
2017-03-08 09:55:00,134.07,134.18,134.07,134.13,3302.0,109.7885,109.8786,109.7885,109.8377,3302.0
2017-03-08 10:00:00,134.13,134.3,134.13,134.27,8544.0,109.8377,109.9769,109.8377,109.9523,8544.0
2017-03-08 10:05:00,134.27,134.35,134.12,134.12,6925.0,109.9523,110.0178,109.8295,109.8295,6925.0
2017-03-08 10:10:00,134.13,134.21,134.06,134.21,6901.0,109.8377,109.9032,109.7803,109.9032,6901.0
2017-03-08 10:15:00,134.22,134.32,134.21,134.25,12033.0,109.9114,109.9932,109.9032,109.9359,12033.0
2017-03-08 10:20:00,134.25,134.28,134.18,134.23,6797.0,109.9359,109.9605,109.8786,109.9195,6797.0
2017-03-08 10:25:00,134.23,134.46,134.23,134.43,7563.0,109.9195,110.1079,109.9195,110.0833,7563.0
2017-03-08 10:30:00,134.44,134.46,134.36,134.36,4247.0,110.0915,110.1079,110.026,110.026,4247.0
2017-03-08 10:35:00,134.36,134.44,134.27,134.27,5699.0,110.026,110.0915,109.9523,109.9523,5699.0
2017-03-08 10:40:00,134.31,134.4,134.28,134.35,3775.0,109.9851,110.0588,109.9605,110.0178,3775.0
2017-03-08 10:45:00,134.35,134.35,134.26,134.3,4511.0,110.0178,110.0178,109.9441,109.9769,4511.0
2017-03-08 10:50:00,134.32,134.37,134.27,134.37,6259.0,109.9932,110.0342,109.9523,110.0342,6259.0
2017-03-08 10:55:00,134.4,134.49,134.32,134.45,4936.0,110.0588,110.1325,109.9932,110.0997,4936.0
2017-03-08 11:00:00,134.48,134.48,134.32,134.34,4094.0,110.1243,110.1243,109.9932,110.0096,4094.0
2017-03-08 11:05:00,134.32,134.32,134.11,134.21,7213.0,109.9932,109.9932,109.8213,109.9032,7213.0
2017-03-08 11:10:00,134.2,134.36,134.2,134.3,5496.0,109.895,110.026,109.895,109.9769,5496.0
2017-03-08 11:15:00,134.36,134.47,134.36,134.37,3521.0,110.026,110.1161,110.026,110.0342,3521.0
2017-03-08 11:20:00,134.37,134.39,134.31,134.37,2572.0,110.0342,110.0506,109.9851,110.0342,2572.0
2017-03-08 11:25:00,134.39,134.51,134.37,134.38,6655.0,110.0506,110.1488,110.0342,110.0424,6655.0
2017-03-08 11:30:00,134.38,134.4,134.23,134.27,5988.0,110.0424,110.0588,109.9195,109.9523,5988.0
2017-03-08 11:35:00,134.32,134.34,134.3,134.3,2825.0,109.9932,110.0096,109.9769,109.9769,2825.0
2017-03-08 11:40:00,134.3,134.33,134.25,134.25,5134.0,109.9769,110.0014,109.9359,109.9359,5134.0
2017-03-08 11:45:00,134.26,134.33,134.17,134.33,2600.0,109.9441,110.0014,109.8704,110.0014,2600.0
2017-03-08 11:50:00,134.31,134.32,134.23,134.24,4740.0,109.9851,109.9932,109.9195,109.9277,4740.0
2017-03-08 11:55:00,134.26,134.31,134.24,134.31,4289.0,109.9441,109.9851,109.9277,109.9851,4289.0
2017-03-08 12:00:00,134.3,134.4,134.25,134.25,8684.0,109.9769,110.0588,109.9359,109.9359,8684.0
2017-03-08 12:05:00,134.25,134.31,134.23,134.28,4178.0,109.9359,109.9851,109.9195,109.9605,4178.0
2017-03-08 12:10:00,134.32,134.33,134.24,134.24,3605.0,109.9932,110.0014,109.9277,109.9277,3605.0
2017-03-08 12:15:00,134.25,134.32,134.25,134.32,4677.0,109.9359,109.9932,109.9359,109.9932,4677.0
2017-03-08 12:20:00,134.29,134.33,134.27,134.31,3325.0,109.9687,110.0014,109.9523,109.9851,3325.0
2017-03-08 12:25:00,134.3,134.34,134.29,134.31,2223.0,109.9769,110.0096,109.9687,109.9851,2223.0
2017-03-08 12:30:00,134.29,134.34,134.27,134.29,5826.0,109.9687,110.0096,109.9523,109.9687,5826.0
2017-03-08 12:35:00,134.3,134.32,134.22,134.27,6593.0,109.9769,109.9932,109.9114,109.9523,6593.0
2017-03-08 12:40:00,134.28,134.33,134.24,134.26,5928.0,109.9605,110.0014,109.9277,109.9441,5928.0
2017-03-08 12:45:00,134.25,134.33,134.24,134.26,4866.0,109.9359,110.0014,109.9277,109.9441,4866.0
2017-03-08 12:50:00,134.25,134.29,134.2,134.26,5083.0,109.9359,109.9687,109.895,109.9441,5083.0
2017-03-08 12:55:00,134.25,134.31,134.23,134.26,5874.0,109.9359,109.9851,109.9195,109.9441,5874.0
2017-03-08 13:00:00,134.26,134.28,134.2,134.22,6234.0,109.9441,109.9605,109.895,109.9114,6234.0
2017-03-08 13:05:00,134.2,134.43,134.2,134.39,11181.0,109.895,110.0833,109.895,110.0506,11181.0
2017-03-08 13:10:00,134.39,134.51,134.35,134.49,6422.0,110.0506,110.1488,110.0178,110.1325,6422.0
2017-03-08 13:15:00,134.49,134.59,134.48,134.56,5047.0,110.1325,110.2143,110.1243,110.1898,5047.0
2017-03-08 13:20:00,134.59,134.59,134.49,134.52,3720.0,110.2143,110.2143,110.1325,110.157,3720.0
2017-03-08 13:25:00,134.53,134.53,134.48,134.5,3645.0,110.1652,110.1652,110.1243,110.1406,3645.0
2017-03-08 13:30:00,134.52,134.58,134.51,134.55,3564.0,110.157,110.2062,110.1488,110.1816,3564.0
2017-03-08 13:35:00,134.54,134.56,134.5,134.56,5130.0,110.1734,110.1898,110.1406,110.1898,5130.0
2017-03-08 13:40:00,134.58,134.65,134.58,134.62,3764.0,110.2062,110.2635,110.2062,110.2389,3764.0
2017-03-08 13:45:00,134.65,134.66,134.57,134.64,8554.0,110.2635,110.2717,110.198,110.2553,8554.0
2017-03-08 13:50:00,134.63,134.63,134.56,134.59,5379.0,110.2471,110.2471,110.1898,110.2143,5379.0
2017-03-08 13:55:00,134.59,134.63,134.56,134.61,5955.0,110.2143,110.2471,110.1898,110.2307,5955.0
2017-03-08 14:00:00,134.6,134.6,134.55,134.55,6633.0,110.2225,110.2225,110.1816,110.1816,6633.0
2017-03-08 14:05:00,134.54,134.61,134.45,134.46,11150.0,110.1734,110.2307,110.0997,110.1079,11150.0
2017-03-08 14:10:00,134.47,134.47,134.42,134.45,7517.0,110.1161,110.1161,110.0751,110.0997,7517.0
2017-03-08 14:15:00,134.44,134.47,134.34,134.34,7498.0,110.0915,110.1161,110.0096,110.0096,7498.0
2017-03-08 14:20:00,134.33,134.34,134.21,134.27,8321.0,110.0014,110.0096,109.9032,109.9523,8321.0
2017-03-08 14:25:00,134.28,134.46,134.26,134.46,26682.0,109.9605,110.1079,109.9441,110.1079,26682.0
2017-03-08 14:30:00,134.46,134.49,134.25,134.46,33905.0,110.1079,110.1325,109.9359,110.1079,33905.0
2017-03-08 14:35:00,134.47,134.51,134.25,134.3,27852.0,110.1161,110.1488,109.9359,109.9769,27852.0
2017-03-08 14:40:00,134.3,134.36,134.21,134.22,18477.0,109.9769,110.026,109.9032,109.9114,18477.0
2017-03-08 14:45:00,134.24,134.25,134.16,134.19,7725.0,109.9277,109.9359,109.8622,109.8868,7725.0
2017-03-08 14:50:00,134.22,134.27,134.2,134.27,5783.0,109.9114,109.9523,109.895,109.9523,5783.0
2017-03-08 14:55:00,134.28,134.32,134.14,134.19,6216.0,109.9605,109.9932,109.8458,109.8868,6216.0
2017-03-08 15:00:00,134.17,134.25,134.16,134.25,3195.0,109.8704,109.9359,109.8622,109.9359,3195.0
2017-03-08 15:05:00,134.25,134.29,134.23,134.23,9056.0,109.9359,109.9687,109.9195,109.9195,9056.0
2017-03-08 15:10:00,134.25,134.29,134.13,134.13,6840.0,109.9359,109.9687,109.8377,109.8377,6840.0
2017-03-08 15:15:00,134.15,134.19,134.1,134.16,15323.0,109.854,109.8868,109.8131,109.8622,15323.0
2017-03-08 15:20:00,134.16,134.3,134.16,134.26,5723.0,109.8622,109.9769,109.8622,109.9441,5723.0
2017-03-08 15:25:00,134.27,134.27,134.13,134.13,6071.0,109.9523,109.9523,109.8377,109.8377,6071.0
2017-03-08 15:30:00,134.11,134.14,133.85,133.89,10951.0,109.8213,109.8458,109.6084,109.6411,10951.0
2017-03-08 15:35:00,133.88,133.94,133.82,133.87,10547.0,109.6329,109.6821,109.5838,109.6247,10547.0
2017-03-08 15:40:00,133.89,133.9,133.74,133.78,11873.0,109.6411,109.6493,109.5183,109.551,11873.0
2017-03-08 15:45:00,133.76,133.94,133.76,133.83,16706.0,109.5347,109.6821,109.5347,109.592,16706.0
2017-03-08 15:50:00,133.84,133.88,133.73,133.77,20734.0,109.6002,109.6329,109.5101,109.5429,20734.0
2017-03-08 15:55:00,133.8,133.92,133.78,133.88,34726.0,109.5674,109.6657,109.551,109.6329,34726.0
2017-03-09 09:30:00,133.67,133.73,133.39,133.65,11503.0,109.461,109.5101,109.2317,109.4446,11503.0
2017-03-09 09:35:00,133.67,133.67,133.42,133.52,7141.0,109.461,109.461,109.2562,109.3381,7141.0
2017-03-09 09:40:00,133.58,133.69,133.58,133.58,5475.0,109.3873,109.4773,109.3873,109.3873,5475.0
2017-03-09 09:45:00,133.61,133.95,133.55,133.88,12210.0,109.4118,109.6903,109.3627,109.6329,12210.0
2017-03-09 09:50:00,133.88,134.06,133.81,134.06,4440.0,109.6329,109.7803,109.5756,109.7803,4440.0
2017-03-09 09:55:00,133.98,133.98,133.79,133.9,8475.0,109.7148,109.7148,109.5592,109.6493,8475.0
2017-03-09 10:00:00,133.9,133.97,133.85,133.92,10674.0,109.6493,109.7066,109.6084,109.6657,10674.0
2017-03-09 10:05:00,133.89,134.0,133.87,133.95,10711.0,109.6411,109.7312,109.6247,109.6903,10711.0
2017-03-09 10:10:00,133.94,134.0,133.88,133.94,9654.0,109.6821,109.7312,109.6329,109.6821,9654.0
2017-03-09 10:15:00,133.97,133.98,133.78,133.85,9004.0,109.7066,109.7148,109.551,109.6084,9004.0
2017-03-09 10:20:00,133.85,133.85,133.63,133.76,6904.0,109.6084,109.6084,109.4282,109.5347,6904.0
2017-03-09 10:25:00,133.79,133.86,133.76,133.79,4649.0,109.5592,109.6166,109.5347,109.5592,4649.0
2017-03-09 10:30:00,133.83,133.83,133.59,133.7,10038.0,109.592,109.592,109.3955,109.4855,10038.0
2017-03-09 10:35:00,133.7,133.77,133.57,133.57,8896.0,109.4855,109.5429,109.3791,109.3791,8896.0
2017-03-09 10:40:00,133.57,133.58,133.44,133.45,10780.0,109.3791,109.3873,109.2726,109.2808,10780.0
2017-03-09 10:45:00,133.5,133.61,133.39,133.61,8717.0,109.3218,109.4118,109.2317,109.4118,8717.0
2017-03-09 10:50:00,133.55,133.66,133.53,133.58,7268.0,109.3627,109.4528,109.3463,109.3873,7268.0
2017-03-09 10:55:00,133.61,133.73,133.61,133.7,9870.0,109.4118,109.5101,109.4118,109.4855,9870.0
2017-03-09 11:00:00,133.71,133.76,133.62,133.63,7230.0,109.4937,109.5347,109.42,109.4282,7230.0
2017-03-09 11:05:00,133.65,133.74,133.65,133.73,6393.0,109.4446,109.5183,109.4446,109.5101,6393.0
2017-03-09 11:10:00,133.71,133.76,133.63,133.63,10830.0,109.4937,109.5347,109.4282,109.4282,10830.0
2017-03-09 11:15:00,133.63,133.64,133.53,133.58,6535.0,109.4282,109.4364,109.3463,109.3873,6535.0
2017-03-09 11:20:00,133.57,133.57,133.38,133.38,6313.0,109.3791,109.3791,109.2235,109.2235,6313.0
2017-03-09 11:25:00,133.4,133.56,133.37,133.54,5964.0,109.2399,109.3709,109.2153,109.3545,5964.0
2017-03-09 11:30:00,133.56,133.65,133.48,133.48,7846.0,109.3709,109.4446,109.3054,109.3054,7846.0
2017-03-09 11:35:00,133.5,133.61,133.5,133.56,4854.0,109.3218,109.4118,109.3218,109.3709,4854.0
2017-03-09 11:40:00,133.55,133.56,133.48,133.56,5736.0,109.3627,109.3709,109.3054,109.3709,5736.0
2017-03-09 11:45:00,133.58,133.63,133.57,133.61,5125.0,109.3873,109.4282,109.3791,109.4118,5125.0
2017-03-09 11:50:00,133.61,133.69,133.61,133.62,6518.0,109.4118,109.4773,109.4118,109.42,6518.0
2017-03-09 11:55:00,133.61,133.62,133.39,133.43,6102.0,109.4118,109.42,109.2317,109.2644,6102.0
2017-03-09 12:00:00,133.45,133.5,133.43,133.44,4315.0,109.2808,109.3218,109.2644,109.2726,4315.0
2017-03-09 12:05:00,133.42,133.51,133.37,133.4,8226.0,109.2562,109.3299,109.2153,109.2399,8226.0
2017-03-09 12:10:00,133.4,133.42,133.38,133.39,4650.0,109.2399,109.2562,109.2235,109.2317,4650.0
2017-03-09 12:15:00,133.39,133.47,133.38,133.38,9017.0,109.2317,109.2972,109.2235,109.2235,9017.0
2017-03-09 12:20:00,133.39,133.41,133.33,133.33,7161.0,109.2317,109.2481,109.1825,109.1825,7161.0
2017-03-09 12:25:00,133.34,133.37,133.26,133.26,5312.0,109.1907,109.2153,109.1252,109.1252,5312.0
2017-03-09 12:30:00,133.28,133.32,133.19,133.2,5857.0,109.1416,109.1744,109.0679,109.0761,5857.0
2017-03-09 12:35:00,133.22,133.36,133.22,133.27,6675.0,109.0925,109.2071,109.0925,109.1334,6675.0
2017-03-09 12:40:00,133.27,133.4,133.26,133.4,6031.0,109.1334,109.2399,109.1252,109.2399,6031.0
2017-03-09 12:45:00,133.43,133.43,133.3,133.4,23610.0,109.2644,109.2644,109.158,109.2399,23610.0
2017-03-09 12:50:00,133.41,133.45,133.34,133.43,5522.0,109.2481,109.2808,109.1907,109.2644,5522.0
2017-03-09 12:55:00,133.41,133.41,133.33,133.36,4241.0,109.2481,109.2481,109.1825,109.2071,4241.0
2017-03-09 13:00:00,133.4,133.43,133.32,133.43,5512.0,109.2399,109.2644,109.1744,109.2644,5512.0
2017-03-09 13:05:00,133.42,133.47,133.39,133.46,5466.0,109.2562,109.2972,109.2317,109.289,5466.0
2017-03-09 13:10:00,133.47,133.47,133.37,133.39,3471.0,109.2972,109.2972,109.2153,109.2317,3471.0
2017-03-09 13:15:00,133.42,133.42,133.32,133.33,4625.0,109.2562,109.2562,109.1744,109.1825,4625.0
2017-03-09 13:20:00,133.35,133.36,133.23,133.27,4208.0,109.1989,109.2071,109.1007,109.1334,4208.0
2017-03-09 13:25:00,133.26,133.26,133.15,133.15,7143.0,109.1252,109.1252,109.0351,109.0351,7143.0
2017-03-09 13:30:00,133.15,133.15,132.97,133.06,11320.0,109.0351,109.0351,108.8877,108.9614,11320.0
2017-03-09 13:35:00,133.08,133.09,133.03,133.06,4651.0,108.9778,108.986,108.9369,108.9614,4651.0
2017-03-09 13:40:00,133.07,133.09,132.98,133.03,7267.0,108.9696,108.986,108.8959,108.9369,7267.0
2017-03-09 13:45:00,133.03,133.03,132.98,133.0,5124.0,108.9369,108.9369,108.8959,108.9123,5124.0
2017-03-09 13:50:00,133.0,133.06,132.96,132.98,5002.0,108.9123,108.9614,108.8796,108.8959,5002.0
2017-03-09 13:55:00,133.03,133.05,132.92,132.95,4961.0,108.9369,108.9533,108.8468,108.8714,4961.0
2017-03-09 14:00:00,132.95,133.01,132.78,132.81,11266.0,108.8714,108.9205,108.7322,108.7567,11266.0
2017-03-09 14:05:00,132.79,132.84,132.76,132.82,6973.0,108.7403,108.7813,108.7158,108.7649,6973.0
2017-03-09 14:10:00,132.8,132.9,132.73,132.8,7410.0,108.7485,108.8304,108.6912,108.7485,7410.0
2017-03-09 14:15:00,132.79,132.79,132.53,132.62,18015.0,108.7403,108.7403,108.5274,108.6011,18015.0
2017-03-09 14:20:00,132.62,132.74,132.59,132.64,8888.0,108.6011,108.6994,108.5766,108.6175,8888.0
2017-03-09 14:25:00,132.66,132.69,132.6,132.64,6112.0,108.6339,108.6585,108.5848,108.6175,6112.0
2017-03-09 14:30:00,132.66,132.67,132.56,132.58,9100.0,108.6339,108.6421,108.552,108.5684,9100.0
2017-03-09 14:35:00,132.59,132.69,132.54,132.54,9185.0,108.5766,108.6585,108.5356,108.5356,9185.0
2017-03-09 14:40:00,132.54,132.54,132.35,132.52,78656.0,108.5356,108.5356,108.38,108.5192,78656.0
2017-03-09 14:45:00,132.55,132.58,132.5,132.55,10357.0,108.5438,108.5684,108.5029,108.5438,10357.0
2017-03-09 14:50:00,132.53,132.55,132.42,132.49,21258.0,108.5274,108.5438,108.4374,108.4947,21258.0
2017-03-09 14:55:00,132.49,132.52,132.41,132.5,17125.0,108.4947,108.5192,108.4292,108.5029,17125.0
2017-03-09 15:00:00,132.53,132.77,132.5,132.74,14354.0,108.5274,108.724,108.5029,108.6994,14354.0
2017-03-09 15:05:00,132.72,132.8,132.68,132.75,12261.0,108.683,108.7485,108.6503,108.7076,12261.0
2017-03-09 15:10:00,132.78,132.82,132.69,132.75,13006.0,108.7322,108.7649,108.6585,108.7076,13006.0
2017-03-09 15:15:00,132.75,132.89,132.75,132.87,5272.0,108.7076,108.8222,108.7076,108.8059,5272.0
2017-03-09 15:20:00,132.85,132.85,132.71,132.73,12441.0,108.7895,108.7895,108.6748,108.6912,12441.0
2017-03-09 15:25:00,132.74,132.78,132.68,132.73,15200.0,108.6994,108.7322,108.6503,108.6912,15200.0
2017-03-09 15:30:00,132.73,132.92,132.72,132.88,14677.0,108.6912,108.8468,108.683,108.814,14677.0
2017-03-09 15:35:00,132.86,132.97,132.84,132.87,16702.0,108.7977,108.8877,108.7813,108.8059,16702.0
2017-03-09 15:40:00,132.86,133.01,132.86,132.93,17481.0,108.7977,108.9205,108.7977,108.855,17481.0
2017-03-09 15:45:00,132.9,133.02,132.88,132.89,20329.0,108.8304,108.9287,108.814,108.8222,20329.0
2017-03-09 15:50:00,132.88,132.97,132.87,132.92,28452.0,108.814,108.8877,108.8059,108.8468,28452.0
2017-03-09 15:55:00,132.93,132.99,132.9,132.94,48027.0,108.855,108.9041,108.8304,108.8632,48027.0
2017-03-10 09:30:00,133.91,134.08,133.57,134.04,14753.0,109.6575,109.7967,109.3791,109.764,14753.0
2017-03-10 09:35:00,133.99,134.0,133.82,133.82,8828.0,109.723,109.7312,109.5838,109.5838,8828.0
2017-03-10 09:40:00,133.77,133.92,133.68,133.7,2985.0,109.5429,109.6657,109.4692,109.4855,2985.0
2017-03-10 09:45:00,133.7,133.88,133.62,133.81,9672.0,109.4855,109.6329,109.42,109.5756,9672.0
2017-03-10 09:50:00,133.83,133.95,133.76,133.9,7990.0,109.592,109.6903,109.5347,109.6493,7990.0
2017-03-10 09:55:00,133.86,133.94,133.8,133.93,4863.0,109.6166,109.6821,109.5674,109.6739,4863.0
2017-03-10 10:00:00,133.9,133.96,133.82,133.86,8488.0,109.6493,109.6984,109.5838,109.6166,8488.0
2017-03-10 10:05:00,133.79,133.87,133.71,133.81,5338.0,109.5592,109.6247,109.4937,109.5756,5338.0
2017-03-10 10:10:00,133.82,133.83,133.56,133.63,14578.0,109.5838,109.592,109.3709,109.4282,14578.0
2017-03-10 10:15:00,133.65,133.71,133.61,133.7,5481.0,109.4446,109.4937,109.4118,109.4855,5481.0
2017-03-10 10:20:00,133.67,133.67,133.56,133.56,4813.0,109.461,109.461,109.3709,109.3709,4813.0
2017-03-10 10:25:00,133.58,133.7,133.57,133.59,4810.0,109.3873,109.4855,109.3791,109.3955,4810.0
2017-03-10 10:30:00,133.56,133.56,133.4,133.43,8629.0,109.3709,109.3709,109.2399,109.2644,8629.0
2017-03-10 10:35:00,133.45,133.49,133.42,133.44,5589.0,109.2808,109.3136,109.2562,109.2726,5589.0
2017-03-10 10:40:00,133.43,133.43,133.31,133.38,7596.0,109.2644,109.2644,109.1662,109.2235,7596.0
2017-03-10 10:45:00,133.4,133.43,133.26,133.28,5583.0,109.2399,109.2644,109.1252,109.1416,5583.0
2017-03-10 10:50:00,133.3,133.36,133.27,133.29,12490.0,109.158,109.2071,109.1334,109.1498,12490.0
2017-03-10 10:55:00,133.31,133.31,133.18,133.18,9459.0,109.1662,109.1662,109.0597,109.0597,9459.0
2017-03-10 11:00:00,133.18,133.21,132.98,133.02,6700.0,109.0597,109.0843,108.8959,108.9287,6700.0
2017-03-10 11:05:00,132.97,133.14,132.97,133.14,4300.0,108.8877,109.027,108.8877,109.027,4300.0
2017-03-10 11:10:00,133.11,133.17,133.05,133.1,7461.0,109.0024,109.0515,108.9533,108.9942,7461.0
2017-03-10 11:15:00,133.12,133.24,133.12,133.13,14394.0,109.0106,109.1088,109.0106,109.0188,14394.0
2017-03-10 11:20:00,133.16,133.23,133.1,133.21,11121.0,109.0433,109.1007,108.9942,109.0843,11121.0
2017-03-10 11:25:00,133.21,133.41,133.21,133.31,20633.0,109.0843,109.2481,109.0843,109.1662,20633.0
2017-03-10 11:30:00,133.33,133.36,133.2,133.2,6604.0,109.1825,109.2071,109.0761,109.0761,6604.0
2017-03-10 11:35:00,133.18,133.25,133.18,133.2,11101.0,109.0597,109.117,109.0597,109.0761,11101.0
2017-03-10 11:40:00,133.19,133.3,133.19,133.26,23498.0,109.0679,109.158,109.0679,109.1252,23498.0
2017-03-10 11:45:00,133.2,133.3,133.17,133.25,5425.0,109.0761,109.158,109.0515,109.117,5425.0
2017-03-10 11:50:00,133.24,133.3,133.22,133.28,6350.0,109.1088,109.158,109.0925,109.1416,6350.0
2017-03-10 11:55:00,133.28,133.37,133.24,133.26,5714.0,109.1416,109.2153,109.1088,109.1252,5714.0
2017-03-10 12:00:00,133.27,133.28,133.19,133.19,3208.0,109.1334,109.1416,109.0679,109.0679,3208.0
2017-03-10 12:05:00,133.19,133.33,133.19,133.33,3540.0,109.0679,109.1825,109.0679,109.1825,3540.0
2017-03-10 12:10:00,133.34,133.44,133.32,133.43,3712.0,109.1907,109.2726,109.1744,109.2644,3712.0
2017-03-10 12:15:00,133.46,133.51,133.45,133.45,3548.0,109.289,109.3299,109.2808,109.2808,3548.0
2017-03-10 12:20:00,133.52,133.61,133.49,133.59,2582.0,109.3381,109.4118,109.3136,109.3955,2582.0
2017-03-10 12:25:00,133.6,133.61,133.49,133.58,5342.0,109.4036,109.4118,109.3136,109.3873,5342.0
2017-03-10 12:30:00,133.58,133.58,133.48,133.51,4442.0,109.3873,109.3873,109.3054,109.3299,4442.0
2017-03-10 12:35:00,133.46,133.5,133.41,133.46,3485.0,109.289,109.3218,109.2481,109.289,3485.0
2017-03-10 12:40:00,133.46,133.46,133.36,133.4,24622.0,109.289,109.289,109.2071,109.2399,24622.0
2017-03-10 12:45:00,133.43,133.44,133.39,133.42,14936.0,109.2644,109.2726,109.2317,109.2562,14936.0
2017-03-10 12:50:00,133.41,133.42,133.2,133.21,7339.0,109.2481,109.2562,109.0761,109.0843,7339.0
2017-03-10 12:55:00,133.28,133.32,133.12,133.32,3713.0,109.1416,109.1744,109.0106,109.1744,3713.0
2017-03-10 13:00:00,133.32,133.32,133.22,133.22,4811.0,109.1744,109.1744,109.0925,109.0925,4811.0
2017-03-10 13:05:00,133.19,133.19,133.04,133.12,9218.0,109.0679,109.0679,108.9451,109.0106,9218.0
2017-03-10 13:10:00,133.14,133.24,133.1,133.21,13450.0,109.027,109.1088,108.9942,109.0843,13450.0
2017-03-10 13:15:00,133.25,133.34,133.24,133.33,9960.0,109.117,109.1907,109.1088,109.1825,9960.0
2017-03-10 13:20:00,133.35,133.36,133.28,133.31,3987.0,109.1989,109.2071,109.1416,109.1662,3987.0
2017-03-10 13:25:00,133.32,133.4,133.32,133.35,2932.0,109.1744,109.2399,109.1744,109.1989,2932.0
2017-03-10 13:30:00,133.37,133.4,133.25,133.27,2973.0,109.2153,109.2399,109.117,109.1334,2973.0
2017-03-10 13:35:00,133.27,133.4,133.27,133.38,7168.0,109.1334,109.2399,109.1334,109.2235,7168.0
2017-03-10 13:40:00,133.39,133.43,133.36,133.38,6408.0,109.2317,109.2644,109.2071,109.2235,6408.0
2017-03-10 13:45:00,133.39,133.57,133.39,133.52,3953.0,109.2317,109.3791,109.2317,109.3381,3953.0
2017-03-10 13:50:00,133.5,133.59,133.47,133.58,4805.0,109.3218,109.3955,109.2972,109.3873,4805.0
2017-03-10 13:55:00,133.55,133.58,133.49,133.49,10463.0,109.3627,109.3873,109.3136,109.3136,10463.0
2017-03-10 14:00:00,133.5,133.56,133.47,133.53,9272.0,109.3218,109.3709,109.2972,109.3463,9272.0
2017-03-10 14:05:00,133.52,133.56,133.49,133.56,4491.0,109.3381,109.3709,109.3136,109.3709,4491.0
2017-03-10 14:10:00,133.57,133.62,133.49,133.62,8304.0,109.3791,109.42,109.3136,109.42,8304.0
2017-03-10 14:15:00,133.64,133.65,133.57,133.61,5050.0,109.4364,109.4446,109.3791,109.4118,5050.0
2017-03-10 14:20:00,133.64,133.69,133.61,133.62,3491.0,109.4364,109.4773,109.4118,109.42,3491.0
2017-03-10 14:25:00,133.65,133.68,133.65,133.68,2392.0,109.4446,109.4692,109.4446,109.4692,2392.0
2017-03-10 14:30:00,133.65,133.66,133.6,133.64,4867.0,109.4446,109.4528,109.4036,109.4364,4867.0
2017-03-10 14:35:00,133.66,133.74,133.65,133.7,3754.0,109.4528,109.5183,109.4446,109.4855,3754.0
2017-03-10 14:40:00,133.69,133.71,133.67,133.7,2900.0,109.4773,109.4937,109.461,109.4855,2900.0
2017-03-10 14:45:00,133.71,133.75,133.65,133.7,10146.0,109.4937,109.5265,109.4446,109.4855,10146.0
2017-03-10 14:50:00,133.69,133.75,133.67,133.68,7547.0,109.4773,109.5265,109.461,109.4692,7547.0
2017-03-10 14:55:00,133.69,133.81,133.69,133.79,7292.0,109.4773,109.5756,109.4773,109.5592,7292.0
2017-03-10 15:00:00,133.8,133.9,133.8,133.84,10520.0,109.5674,109.6493,109.5674,109.6002,10520.0
2017-03-10 15:05:00,133.86,133.9,133.78,133.82,8829.0,109.6166,109.6493,109.551,109.5838,8829.0
2017-03-10 15:10:00,133.82,133.96,133.81,133.96,9896.0,109.5838,109.6984,109.5756,109.6984,9896.0
2017-03-10 15:15:00,133.94,133.99,133.88,133.88,7304.0,109.6821,109.723,109.6329,109.6329,7304.0
2017-03-10 15:20:00,133.89,133.92,133.86,133.9,5678.0,109.6411,109.6657,109.6166,109.6493,5678.0
2017-03-10 15:25:00,133.89,133.99,133.89,133.99,15834.0,109.6411,109.723,109.6411,109.723,15834.0
2017-03-10 15:30:00,133.99,134.0,133.88,133.93,14938.0,109.723,109.7312,109.6329,109.6739,14938.0
2017-03-10 15:35:00,133.92,133.99,133.87,133.89,11647.0,109.6657,109.723,109.6247,109.6411,11647.0
2017-03-10 15:40:00,133.88,133.94,133.83,133.9,12121.0,109.6329,109.6821,109.592,109.6493,12121.0
2017-03-10 15:45:00,133.89,133.95,133.83,133.91,32868.0,109.6411,109.6903,109.592,109.6575,32868.0
2017-03-10 15:50:00,133.89,134.03,133.89,134.03,22300.0,109.6411,109.7558,109.6411,109.7558,22300.0
2017-03-10 15:55:00,134.01,134.05,133.88,134.03,46651.0,109.7394,109.7721,109.6329,109.7558,46651.0
2017-03-13 09:30:00,134.02,134.43,133.89,134.14,13726.0,109.7476,110.0833,109.6411,109.8458,13726.0
2017-03-13 09:35:00,134.15,134.31,134.14,134.14,1647.0,109.854,109.9851,109.8458,109.8458,1647.0
2017-03-13 09:40:00,134.12,134.34,134.12,134.28,5447.0,109.8295,110.0096,109.8295,109.9605,5447.0
2017-03-13 09:45:00,134.34,134.44,134.17,134.24,5871.0,110.0096,110.0915,109.8704,109.9277,5871.0
2017-03-13 09:50:00,134.25,134.25,134.05,134.15,3343.0,109.9359,109.9359,109.7721,109.854,3343.0
2017-03-13 09:55:00,134.19,134.19,133.89,133.89,5418.0,109.8868,109.8868,109.6411,109.6411,5418.0
2017-03-13 10:00:00,133.88,134.01,133.87,133.92,9409.0,109.6329,109.7394,109.6247,109.6657,9409.0
2017-03-13 10:05:00,133.96,134.01,133.79,133.79,6863.0,109.6984,109.7394,109.5592,109.5592,6863.0
2017-03-13 10:10:00,133.79,134.0,133.77,133.87,5733.0,109.5592,109.7312,109.5429,109.6247,5733.0
2017-03-13 10:15:00,133.89,133.96,133.86,133.91,4688.0,109.6411,109.6984,109.6166,109.6575,4688.0
2017-03-13 10:20:00,133.92,133.94,133.79,133.89,5261.0,109.6657,109.6821,109.5592,109.6411,5261.0
2017-03-13 10:25:00,133.92,133.99,133.82,133.99,3600.0,109.6657,109.723,109.5838,109.723,3600.0
2017-03-13 10:30:00,133.99,134.01,133.91,133.92,8050.0,109.723,109.7394,109.6575,109.6657,8050.0
2017-03-13 10:35:00,133.95,134.0,133.94,133.97,7798.0,109.6903,109.7312,109.6821,109.7066,7798.0
2017-03-13 10:40:00,133.94,133.96,133.76,133.77,7000.0,109.6821,109.6984,109.5347,109.5429,7000.0
2017-03-13 10:45:00,133.79,133.82,133.69,133.78,5362.0,109.5592,109.5838,109.4773,109.551,5362.0
2017-03-13 10:50:00,133.8,133.85,133.78,133.78,2300.0,109.5674,109.6084,109.551,109.551,2300.0
2017-03-13 10:55:00,133.82,133.84,133.73,133.79,10120.0,109.5838,109.6002,109.5101,109.5592,10120.0
2017-03-13 11:00:00,133.78,133.78,133.65,133.71,3871.0,109.551,109.551,109.4446,109.4937,3871.0
2017-03-13 11:05:00,133.72,133.8,133.72,133.78,4257.0,109.5019,109.5674,109.5019,109.551,4257.0
2017-03-13 11:10:00,133.78,133.78,133.7,133.73,6379.0,109.551,109.551,109.4855,109.5101,6379.0
2017-03-13 11:15:00,133.73,133.75,133.69,133.71,6682.0,109.5101,109.5265,109.4773,109.4937,6682.0
2017-03-13 11:20:00,133.7,133.71,133.66,133.66,3800.0,109.4855,109.4937,109.4528,109.4528,3800.0
2017-03-13 11:25:00,133.67,133.67,133.6,133.64,5682.0,109.461,109.461,109.4036,109.4364,5682.0
2017-03-13 11:30:00,133.66,133.71,133.6,133.65,8432.0,109.4528,109.4937,109.4036,109.4446,8432.0
2017-03-13 11:35:00,133.66,133.81,133.65,133.81,6791.0,109.4528,109.5756,109.4446,109.5756,6791.0
2017-03-13 11:40:00,133.81,133.9,133.78,133.86,3708.0,109.5756,109.6493,109.551,109.6166,3708.0
2017-03-13 11:45:00,133.88,133.93,133.87,133.89,3446.0,109.6329,109.6739,109.6247,109.6411,3446.0
2017-03-13 11:50:00,133.86,133.99,133.84,133.99,4076.0,109.6166,109.723,109.6002,109.723,4076.0
2017-03-13 11:55:00,133.97,134.02,133.94,133.96,6369.0,109.7066,109.7476,109.6821,109.6984,6369.0
2017-03-13 12:00:00,133.98,133.99,133.88,133.88,9325.0,109.7148,109.723,109.6329,109.6329,9325.0
2017-03-13 12:05:00,133.88,133.88,133.83,133.86,5804.0,109.6329,109.6329,109.592,109.6166,5804.0
2017-03-13 12:10:00,133.83,133.9,133.81,133.89,6237.0,109.592,109.6493,109.5756,109.6411,6237.0
2017-03-13 12:15:00,133.89,133.9,133.78,133.8,5390.0,109.6411,109.6493,109.551,109.5674,5390.0
2017-03-13 12:20:00,133.82,133.92,133.82,133.86,3301.0,109.5838,109.6657,109.5838,109.6166,3301.0
2017-03-13 12:25:00,133.87,133.92,133.87,133.9,3393.0,109.6247,109.6657,109.6247,109.6493,3393.0
2017-03-13 12:30:00,133.91,133.91,133.81,133.83,3776.0,109.6575,109.6575,109.5756,109.592,3776.0
2017-03-13 12:35:00,133.81,133.85,133.73,133.78,3716.0,109.5756,109.6084,109.5101,109.551,3716.0
2017-03-13 12:40:00,133.77,133.86,133.76,133.86,4093.0,109.5429,109.6166,109.5347,109.6166,4093.0
2017-03-13 12:45:00,133.87,133.96,133.87,133.96,5310.0,109.6247,109.6984,109.6247,109.6984,5310.0
2017-03-13 12:50:00,133.98,133.98,133.88,133.91,5046.0,109.7148,109.7148,109.6329,109.6575,5046.0
2017-03-13 12:55:00,133.92,133.94,133.9,133.91,2000.0,109.6657,109.6821,109.6493,109.6575,2000.0
2017-03-13 13:00:00,133.91,133.95,133.87,133.93,4184.0,109.6575,109.6903,109.6247,109.6739,4184.0
2017-03-13 13:05:00,133.88,133.9,133.86,133.87,2457.0,109.6329,109.6493,109.6166,109.6247,2457.0
2017-03-13 13:10:00,133.86,133.87,133.72,133.77,5778.0,109.6166,109.6247,109.5019,109.5429,5778.0
2017-03-13 13:15:00,133.82,133.84,133.77,133.77,2520.0,109.5838,109.6002,109.5429,109.5429,2520.0
2017-03-13 13:20:00,133.76,133.84,133.72,133.84,3146.0,109.5347,109.6002,109.5019,109.6002,3146.0
2017-03-13 13:25:00,133.8,133.85,133.77,133.84,3703.0,109.5674,109.6084,109.5429,109.6002,3703.0
2017-03-13 13:30:00,133.83,133.84,133.75,133.84,9740.0,109.592,109.6002,109.5265,109.6002,9740.0
2017-03-13 13:35:00,133.83,133.84,133.77,133.81,3081.0,109.592,109.6002,109.5429,109.5756,3081.0
2017-03-13 13:40:00,133.79,133.84,133.74,133.79,6376.0,109.5592,109.6002,109.5183,109.5592,6376.0
2017-03-13 13:45:00,133.8,133.85,133.77,133.79,4408.0,109.5674,109.6084,109.5429,109.5592,4408.0
2017-03-13 13:50:00,133.79,133.84,133.78,133.82,5190.0,109.5592,109.6002,109.551,109.5838,5190.0
2017-03-13 13:55:00,133.82,133.83,133.76,133.76,8060.0,109.5838,109.592,109.5347,109.5347,8060.0
2017-03-13 14:00:00,133.78,133.82,133.77,133.77,5318.0,109.551,109.5838,109.5429,109.5429,5318.0
2017-03-13 14:05:00,133.74,133.77,133.72,133.75,4042.0,109.5183,109.5429,109.5019,109.5265,4042.0
2017-03-13 14:10:00,133.76,133.79,133.71,133.79,3491.0,109.5347,109.5592,109.4937,109.5592,3491.0
2017-03-13 14:15:00,133.8,133.86,133.8,133.85,5032.0,109.5674,109.6166,109.5674,109.6084,5032.0
2017-03-13 14:20:00,133.84,133.88,133.79,133.84,5921.0,109.6002,109.6329,109.5592,109.6002,5921.0
2017-03-13 14:25:00,133.83,133.96,133.83,133.92,5561.0,109.592,109.6984,109.592,109.6657,5561.0
2017-03-13 14:30:00,133.91,134.0,133.89,134.0,6039.0,109.6575,109.7312,109.6411,109.7312,6039.0
2017-03-13 14:35:00,134.0,134.04,133.97,134.01,5880.0,109.7312,109.764,109.7066,109.7394,5880.0
2017-03-13 14:40:00,134.0,134.05,133.99,134.03,5888.0,109.7312,109.7721,109.723,109.7558,5888.0
2017-03-13 14:45:00,134.01,134.03,133.95,134.03,6124.0,109.7394,109.7558,109.6903,109.7558,6124.0
2017-03-13 14:50:00,134.04,134.04,133.97,133.99,4786.0,109.764,109.764,109.7066,109.723,4786.0
2017-03-13 14:55:00,133.97,134.02,133.96,134.01,4966.0,109.7066,109.7476,109.6984,109.7394,4966.0
2017-03-13 15:00:00,134.04,134.05,134.01,134.05,9088.0,109.764,109.7721,109.7394,109.7721,9088.0
2017-03-13 15:05:00,134.04,134.12,134.01,134.05,23937.0,109.764,109.8295,109.7394,109.7721,23937.0
2017-03-13 15:10:00,134.09,134.16,134.06,134.08,19270.0,109.8049,109.8622,109.7803,109.7967,19270.0
2017-03-13 15:15:00,134.1,134.1,134.0,134.05,8437.0,109.8131,109.8131,109.7312,109.7721,8437.0
2017-03-13 15:20:00,134.04,134.06,134.02,134.02,9545.0,109.764,109.7803,109.7476,109.7476,9545.0
2017-03-13 15:25:00,134.02,134.08,134.01,134.05,8322.0,109.7476,109.7967,109.7394,109.7721,8322.0
2017-03-13 15:30:00,134.05,134.06,134.01,134.05,17070.0,109.7721,109.7803,109.7394,109.7721,17070.0
2017-03-13 15:35:00,134.04,134.11,134.02,134.1,26094.0,109.764,109.8213,109.7476,109.8131,26094.0
2017-03-13 15:40:00,134.1,134.19,134.08,134.19,21425.0,109.8131,109.8868,109.7967,109.8868,21425.0
2017-03-13 15:45:00,134.2,134.25,134.18,134.24,19807.0,109.895,109.9359,109.8786,109.9277,19807.0
2017-03-13 15:50:00,134.23,134.25,134.12,134.14,24442.0,109.9195,109.9359,109.8295,109.8458,24442.0
2017-03-13 15:55:00,134.14,134.32,134.13,134.24,57826.0,109.8458,109.9932,109.8377,109.9277,57826.0
2017-03-14 09:30:00,133.62,133.76,133.34,133.5,12129.0,109.42,109.5347,109.1907,109.3218,12129.0
2017-03-14 09:35:00,133.51,133.57,133.24,133.5,5025.0,109.3299,109.3791,109.1088,109.3218,5025.0
2017-03-14 09:40:00,133.43,133.63,133.39,133.57,2850.0,109.2644,109.4282,109.2317,109.3791,2850.0
2017-03-14 09:45:00,133.56,133.57,133.38,133.41,2963.0,109.3709,109.3791,109.2235,109.2481,2963.0
2017-03-14 09:50:00,133.43,133.43,132.93,133.06,20851.0,109.2644,109.2644,108.855,108.9614,20851.0
2017-03-14 09:55:00,133.12,133.17,133.0,133.07,9570.0,109.0106,109.0515,108.9123,108.9696,9570.0
2017-03-14 10:00:00,133.09,133.1,132.94,132.97,13611.0,108.986,108.9942,108.8632,108.8877,13611.0
2017-03-14 10:05:00,132.95,133.08,132.95,133.0,3775.0,108.8714,108.9778,108.8714,108.9123,3775.0
2017-03-14 10:10:00,133.1,133.16,133.03,133.14,6075.0,108.9942,109.0433,108.9369,109.027,6075.0
2017-03-14 10:15:00,133.11,133.13,132.95,132.96,5606.0,109.0024,109.0188,108.8714,108.8796,5606.0
2017-03-14 10:20:00,132.9,133.07,132.85,132.88,6632.0,108.8304,108.9696,108.7895,108.814,6632.0
2017-03-14 10:25:00,132.9,132.96,132.84,132.87,4530.0,108.8304,108.8796,108.7813,108.8059,4530.0
2017-03-14 10:30:00,132.84,132.94,132.79,132.94,9201.0,108.7813,108.8632,108.7403,108.8632,9201.0
2017-03-14 10:35:00,133.0,133.08,132.97,133.0,6188.0,108.9123,108.9778,108.8877,108.9123,6188.0
2017-03-14 10:40:00,132.94,132.98,132.81,132.83,7079.0,108.8632,108.8959,108.7567,108.7731,7079.0
2017-03-14 10:45:00,132.81,132.89,132.72,132.73,12839.0,108.7567,108.8222,108.683,108.6912,12839.0
2017-03-14 10:50:00,132.75,132.99,132.74,132.89,6178.0,108.7076,108.9041,108.6994,108.8222,6178.0
2017-03-14 10:55:00,132.93,133.07,132.93,133.06,5163.0,108.855,108.9696,108.855,108.9614,5163.0
2017-03-14 11:00:00,133.08,133.08,132.94,133.01,11462.0,108.9778,108.9778,108.8632,108.9205,11462.0
2017-03-14 11:05:00,133.03,133.04,132.93,132.94,3327.0,108.9369,108.9451,108.855,108.8632,3327.0
2017-03-14 11:10:00,132.95,133.02,132.89,132.94,12979.0,108.8714,108.9287,108.8222,108.8632,12979.0
2017-03-14 11:15:00,132.93,133.29,132.92,133.21,7985.0,108.855,109.1498,108.8468,109.0843,7985.0
2017-03-14 11:20:00,133.21,133.27,133.13,133.18,5069.0,109.0843,109.1334,109.0188,109.0597,5069.0
2017-03-14 11:25:00,133.23,133.3,133.18,133.18,4419.0,109.1007,109.158,109.0597,109.0597,4419.0
2017-03-14 11:30:00,133.25,133.39,133.24,133.34,5866.0,109.117,109.2317,109.1088,109.1907,5866.0
2017-03-14 11:35:00,133.33,133.38,133.25,133.29,3102.0,109.1825,109.2235,109.117,109.1498,3102.0
2017-03-14 11:40:00,133.29,133.32,133.21,133.21,3713.0,109.1498,109.1744,109.0843,109.0843,3713.0
2017-03-14 11:45:00,133.23,133.33,133.23,133.32,4779.0,109.1007,109.1825,109.1007,109.1744,4779.0
2017-03-14 11:50:00,133.31,133.4,133.29,133.29,3727.0,109.1662,109.2399,109.1498,109.1498,3727.0
2017-03-14 11:55:00,133.3,133.33,133.26,133.32,1778.0,109.158,109.1825,109.1252,109.1744,1778.0
2017-03-14 12:00:00,133.33,133.38,133.23,133.28,4668.0,109.1825,109.2235,109.1007,109.1416,4668.0
2017-03-14 12:05:00,133.24,133.25,133.0,133.0,4393.0,109.1088,109.117,108.9123,108.9123,4393.0
2017-03-14 12:10:00,132.98,133.09,132.98,133.08,4477.0,108.8959,108.986,108.8959,108.9778,4477.0
2017-03-14 12:15:00,133.08,133.1,132.99,133.04,4948.0,108.9778,108.9942,108.9041,108.9451,4948.0
2017-03-14 12:20:00,133.05,133.09,133.04,133.05,1713.0,108.9533,108.986,108.9451,108.9533,1713.0
2017-03-14 12:25:00,133.07,133.17,133.07,133.17,3522.0,108.9696,109.0515,108.9696,109.0515,3522.0
2017-03-14 12:30:00,133.16,133.19,133.1,133.1,3200.0,109.0433,109.0679,108.9942,108.9942,3200.0
2017-03-14 12:35:00,133.09,133.12,132.98,133.08,3906.0,108.986,109.0106,108.8959,108.9778,3906.0
2017-03-14 12:40:00,133.1,133.13,133.06,133.12,4956.0,108.9942,109.0188,108.9614,109.0106,4956.0
2017-03-14 12:45:00,133.12,133.13,133.04,133.07,3050.0,109.0106,109.0188,108.9451,108.9696,3050.0
2017-03-14 12:50:00,133.08,133.08,132.96,133.01,3986.0,108.9778,108.9778,108.8796,108.9205,3986.0
2017-03-14 12:55:00,133.03,133.03,132.94,132.95,1994.0,108.9369,108.9369,108.8632,108.8714,1994.0
2017-03-14 13:00:00,132.98,133.06,132.98,133.05,2802.0,108.8959,108.9614,108.8959,108.9533,2802.0
2017-03-14 13:05:00,133.08,133.09,132.99,133.0,3755.0,108.9778,108.986,108.9041,108.9123,3755.0
2017-03-14 13:10:00,133.0,133.16,132.95,133.11,5750.0,108.9123,109.0433,108.8714,109.0024,5750.0
2017-03-14 13:15:00,133.14,133.18,133.09,133.15,3737.0,109.027,109.0597,108.986,109.0351,3737.0
2017-03-14 13:20:00,133.13,133.17,133.11,133.13,3235.0,109.0188,109.0515,109.0024,109.0188,3235.0
2017-03-14 13:25:00,133.16,133.27,133.13,133.26,5263.0,109.0433,109.1334,109.0188,109.1252,5263.0
2017-03-14 13:30:00,133.26,133.28,133.21,133.23,6600.0,109.1252,109.1416,109.0843,109.1007,6600.0
2017-03-14 13:35:00,133.23,133.3,133.22,133.3,5465.0,109.1007,109.158,109.0925,109.158,5465.0
2017-03-14 13:40:00,133.28,133.35,133.19,133.22,5378.0,109.1416,109.1989,109.0679,109.0925,5378.0
2017-03-14 13:45:00,133.2,133.26,133.19,133.23,7687.0,109.0761,109.1252,109.0679,109.1007,7687.0
2017-03-14 13:50:00,133.24,133.25,133.09,133.09,5338.0,109.1088,109.117,108.986,108.986,5338.0
2017-03-14 13:55:00,133.11,133.17,133.08,133.14,3388.0,109.0024,109.0515,108.9778,109.027,3388.0
2017-03-14 14:00:00,133.12,133.19,133.11,133.15,4135.0,109.0106,109.0679,109.0024,109.0351,4135.0
2017-03-14 14:05:00,133.15,133.21,133.15,133.18,5329.0,109.0351,109.0843,109.0351,109.0597,5329.0
2017-03-14 14:10:00,133.18,133.2,133.04,133.06,23381.0,109.0597,109.0761,108.9451,108.9614,23381.0
2017-03-14 14:15:00,133.09,133.15,132.97,132.98,8736.0,108.986,109.0351,108.8877,108.8959,8736.0
2017-03-14 14:20:00,133.0,133.04,132.98,132.99,12074.0,108.9123,108.9451,108.8959,108.9041,12074.0
2017-03-14 14:25:00,133.02,133.09,133.01,133.01,7058.0,108.9287,108.986,108.9205,108.9205,7058.0
2017-03-14 14:30:00,133.0,133.08,132.97,133.07,23598.0,108.9123,108.9778,108.8877,108.9696,23598.0
2017-03-14 14:35:00,133.1,133.19,133.04,133.15,6349.0,108.9942,109.0679,108.9451,109.0351,6349.0
2017-03-14 14:40:00,133.15,133.17,133.08,133.12,6849.0,109.0351,109.0515,108.9778,109.0106,6849.0
2017-03-14 14:45:00,133.09,133.15,133.01,133.02,10488.0,108.986,109.0351,108.9205,108.9287,10488.0
2017-03-14 14:50:00,133.02,133.03,132.94,132.99,9811.0,108.9287,108.9369,108.8632,108.9041,9811.0
2017-03-14 14:55:00,132.97,132.98,132.91,132.94,6369.0,108.8877,108.8959,108.8386,108.8632,6369.0
2017-03-14 15:00:00,132.96,133.02,132.95,132.97,8785.0,108.8796,108.9287,108.8714,108.8877,8785.0
2017-03-14 15:05:00,132.98,133.05,132.98,133.03,8418.0,108.8959,108.9533,108.8959,108.9369,8418.0
2017-03-14 15:10:00,133.04,133.07,133.02,133.06,6354.0,108.9451,108.9696,108.9287,108.9614,6354.0
2017-03-14 15:15:00,133.06,133.11,133.03,133.11,6720.0,108.9614,109.0024,108.9369,109.0024,6720.0
2017-03-14 15:20:00,133.1,133.13,133.08,133.12,9583.0,108.9942,109.0188,108.9778,109.0106,9583.0
2017-03-14 15:25:00,133.13,133.21,133.13,133.2,18618.0,109.0188,109.0843,109.0188,109.0761,18618.0
2017-03-14 15:30:00,133.2,133.24,133.13,133.24,11750.0,109.0761,109.1088,109.0188,109.1088,11750.0
2017-03-14 15:35:00,133.26,133.27,133.15,133.15,15229.0,109.1252,109.1334,109.0351,109.0351,15229.0
2017-03-14 15:40:00,133.14,133.18,133.07,133.18,14765.0,109.027,109.0597,108.9696,109.0597,14765.0
2017-03-14 15:45:00,133.17,133.2,133.15,133.18,15572.0,109.0515,109.0761,109.0351,109.0597,15572.0
2017-03-14 15:50:00,133.19,133.22,133.11,133.15,20807.0,109.0679,109.0925,109.0024,109.0351,20807.0
2017-03-14 15:55:00,133.15,133.3,133.14,133.22,59262.0,109.0351,109.158,109.027,109.0925,59262.0
2017-03-15 09:30:00,133.91,134.01,133.76,133.79,14319.0,109.6575,109.7394,109.5347,109.5592,14319.0
2017-03-15 09:35:00,133.88,133.93,133.75,133.8,7665.0,109.6329,109.6739,109.5265,109.5674,7665.0
2017-03-15 09:40:00,133.87,134.0,133.71,133.83,1950.0,109.6247,109.7312,109.4937,109.592,1950.0
2017-03-15 09:45:00,133.93,134.06,133.83,134.04,3211.0,109.6739,109.7803,109.592,109.764,3211.0
2017-03-15 09:50:00,134.03,134.22,134.03,134.22,5668.0,109.7558,109.9114,109.7558,109.9114,5668.0
2017-03-15 09:55:00,134.19,134.27,134.16,134.16,4602.0,109.8868,109.9523,109.8622,109.8622,4602.0
2017-03-15 10:00:00,134.18,134.36,134.17,134.28,7636.0,109.8786,110.026,109.8704,109.9605,7636.0
2017-03-15 10:05:00,134.28,134.28,134.17,134.23,12138.0,109.9605,109.9605,109.8704,109.9195,12138.0
2017-03-15 10:10:00,134.27,134.3,134.18,134.25,6500.0,109.9523,109.9769,109.8786,109.9359,6500.0
2017-03-15 10:15:00,134.22,134.22,134.05,134.17,5996.0,109.9114,109.9114,109.7721,109.8704,5996.0
2017-03-15 10:20:00,134.14,134.17,134.12,134.12,5450.0,109.8458,109.8704,109.8295,109.8295,5450.0
2017-03-15 10:25:00,134.13,134.29,134.09,134.27,11381.0,109.8377,109.9687,109.8049,109.9523,11381.0
2017-03-15 10:30:00,134.27,134.34,134.23,134.34,3280.0,109.9523,110.0096,109.9195,110.0096,3280.0
2017-03-15 10:35:00,134.34,134.35,134.27,134.3,2549.0,110.0096,110.0178,109.9523,109.9769,2549.0
2017-03-15 10:40:00,134.29,134.37,134.27,134.37,4050.0,109.9687,110.0342,109.9523,110.0342,4050.0
2017-03-15 10:45:00,134.34,134.35,134.21,134.21,1301.0,110.0096,110.0178,109.9032,109.9032,1301.0
2017-03-15 10:50:00,134.23,134.25,134.13,134.13,2055.0,109.9195,109.9359,109.8377,109.8377,2055.0
2017-03-15 10:55:00,134.12,134.23,134.12,134.21,2150.0,109.8295,109.9195,109.8295,109.9032,2150.0
2017-03-15 11:00:00,134.2,134.26,134.18,134.22,5449.0,109.895,109.9441,109.8786,109.9114,5449.0
2017-03-15 11:05:00,134.22,134.29,134.21,134.23,2720.0,109.9114,109.9687,109.9032,109.9195,2720.0
2017-03-15 11:10:00,134.26,134.3,134.21,134.21,6026.0,109.9441,109.9769,109.9032,109.9032,6026.0
2017-03-15 11:15:00,134.24,134.24,134.1,134.16,5754.0,109.9277,109.9277,109.8131,109.8622,5754.0
2017-03-15 11:20:00,134.13,134.22,134.13,134.16,2471.0,109.8377,109.9114,109.8377,109.8622,2471.0
2017-03-15 11:25:00,134.2,134.28,134.2,134.25,3632.0,109.895,109.9605,109.895,109.9359,3632.0
2017-03-15 11:30:00,134.26,134.3,134.26,134.3,2124.0,109.9441,109.9769,109.9441,109.9769,2124.0
2017-03-15 11:35:00,134.33,134.36,134.31,134.33,4311.0,110.0014,110.026,109.9851,110.0014,4311.0
2017-03-15 11:40:00,134.33,134.4,134.3,134.4,4100.0,110.0014,110.0588,109.9769,110.0588,4100.0
2017-03-15 11:45:00,134.39,134.39,134.29,134.31,7233.0,110.0506,110.0506,109.9687,109.9851,7233.0
2017-03-15 11:50:00,134.33,134.38,134.3,134.31,8359.0,110.0014,110.0424,109.9769,109.9851,8359.0
2017-03-15 11:55:00,134.28,134.36,134.27,134.35,1681.0,109.9605,110.026,109.9523,110.0178,1681.0
2017-03-15 12:00:00,134.37,134.44,134.36,134.44,1500.0,110.0342,110.0915,110.026,110.0915,1500.0
2017-03-15 12:05:00,134.45,134.45,134.4,134.42,4807.0,110.0997,110.0997,110.0588,110.0751,4807.0
2017-03-15 12:10:00,134.4,134.44,134.34,134.34,4523.0,110.0588,110.0915,110.0096,110.0096,4523.0
2017-03-15 12:15:00,134.34,134.42,134.32,134.4,2053.0,110.0096,110.0751,109.9932,110.0588,2053.0
2017-03-15 12:20:00,134.39,134.44,134.39,134.44,1490.0,110.0506,110.0915,110.0506,110.0915,1490.0
2017-03-15 12:25:00,134.47,134.47,134.39,134.41,2050.0,110.1161,110.1161,110.0506,110.0669,2050.0
2017-03-15 12:30:00,134.39,134.45,134.38,134.43,2823.0,110.0506,110.0997,110.0424,110.0833,2823.0
2017-03-15 12:35:00,134.41,134.49,134.4,134.44,3779.0,110.0669,110.1325,110.0588,110.0915,3779.0
2017-03-15 12:40:00,134.42,134.52,134.42,134.5,6993.0,110.0751,110.157,110.0751,110.1406,6993.0
2017-03-15 12:45:00,134.54,134.6,134.46,134.55,4823.0,110.1734,110.2225,110.1079,110.1816,4823.0
2017-03-15 12:50:00,134.53,134.56,134.46,134.53,2575.0,110.1652,110.1898,110.1079,110.1652,2575.0
2017-03-15 12:55:00,134.51,134.51,134.39,134.45,4328.0,110.1488,110.1488,110.0506,110.0997,4328.0
2017-03-15 13:00:00,134.47,134.5,134.41,134.41,17289.0,110.1161,110.1406,110.0669,110.0669,17289.0
2017-03-15 13:05:00,134.39,134.46,134.39,134.45,6484.0,110.0506,110.1079,110.0506,110.0997,6484.0
2017-03-15 13:10:00,134.44,134.44,134.4,134.4,2744.0,110.0915,110.0915,110.0588,110.0588,2744.0
2017-03-15 13:15:00,134.4,134.41,134.25,134.25,5467.0,110.0588,110.0669,109.9359,109.9359,5467.0
2017-03-15 13:20:00,134.28,134.31,134.25,134.31,2311.0,109.9605,109.9851,109.9359,109.9851,2311.0
2017-03-15 13:25:00,134.27,134.28,134.23,134.28,5557.0,109.9523,109.9605,109.9195,109.9605,5557.0
2017-03-15 13:30:00,134.26,134.34,134.25,134.33,2412.0,109.9441,110.0096,109.9359,110.0014,2412.0
2017-03-15 13:35:00,134.35,134.42,134.35,134.39,4057.0,110.0178,110.0751,110.0178,110.0506,4057.0
2017-03-15 13:40:00,134.4,134.42,134.33,134.38,14551.0,110.0588,110.0751,110.0014,110.0424,14551.0
2017-03-15 13:45:00,134.36,134.4,134.35,134.38,2741.0,110.026,110.0588,110.0178,110.0424,2741.0
2017-03-15 13:50:00,134.38,134.38,134.32,134.36,3760.0,110.0424,110.0424,109.9932,110.026,3760.0
2017-03-15 13:55:00,134.37,134.4,134.33,134.4,3441.0,110.0342,110.0588,110.0014,110.0588,3441.0
2017-03-15 14:00:00,134.44,134.91,134.44,134.91,10088.0,110.0915,110.4764,110.0915,110.4764,10088.0
2017-03-15 14:05:00,134.99,135.15,134.9,134.9,14259.0,110.5419,110.6729,110.4682,110.4682,14259.0
2017-03-15 14:10:00,134.87,134.95,134.78,134.82,21368.0,110.4436,110.5091,110.3699,110.4027,21368.0
2017-03-15 14:15:00,134.86,134.93,134.75,134.76,10743.0,110.4354,110.4928,110.3454,110.3536,10743.0
2017-03-15 14:20:00,134.77,135.1,134.76,135.05,15842.0,110.3617,110.632,110.3536,110.591,15842.0
2017-03-15 14:25:00,135.05,135.2,135.0,135.07,35759.0,110.591,110.7139,110.5501,110.6074,35759.0
2017-03-15 14:30:00,135.08,135.16,135.0,135.02,28977.0,110.6156,110.6811,110.5501,110.5665,28977.0
2017-03-15 14:35:00,135.06,135.14,134.93,135.14,5642.0,110.5992,110.6647,110.4928,110.6647,5642.0
2017-03-15 14:40:00,135.17,135.29,135.11,135.2,6973.0,110.6893,110.7876,110.6402,110.7139,6973.0
2017-03-15 14:45:00,135.22,135.53,135.22,135.44,7783.0,110.7302,110.9841,110.7302,110.9104,7783.0
2017-03-15 14:50:00,135.48,135.6,135.42,135.54,9567.0,110.9432,111.0414,110.894,110.9923,9567.0
2017-03-15 14:55:00,135.55,135.57,135.39,135.49,9153.0,111.0005,111.0169,110.8695,110.9513,9153.0
2017-03-15 15:00:00,135.49,135.55,135.47,135.52,6531.0,110.9513,111.0005,110.935,110.9759,6531.0
2017-03-15 15:05:00,135.49,135.6,135.48,135.51,6371.0,110.9513,111.0414,110.9432,110.9677,6371.0
2017-03-15 15:10:00,135.48,135.65,135.46,135.65,6251.0,110.9432,111.0824,110.9268,111.0824,6251.0
2017-03-15 15:15:00,135.77,135.8,135.66,135.75,11221.0,111.1806,111.2052,111.0906,111.1643,11221.0
2017-03-15 15:20:00,135.76,135.79,135.69,135.74,7906.0,111.1724,111.197,111.1151,111.1561,7906.0
2017-03-15 15:25:00,135.74,135.89,135.73,135.86,11026.0,111.1561,111.2789,111.1479,111.2543,11026.0
2017-03-15 15:30:00,135.85,135.93,135.81,135.88,22479.0,111.2461,111.3117,111.2134,111.2707,22479.0
2017-03-15 15:35:00,135.88,135.92,135.84,135.85,26868.0,111.2707,111.3035,111.238,111.2461,26868.0
2017-03-15 15:40:00,135.84,135.84,135.58,135.6,20817.0,111.238,111.238,111.025,111.0414,20817.0
2017-03-15 15:45:00,135.56,135.64,135.45,135.5,38927.0,111.0087,111.0742,110.9186,110.9595,38927.0
2017-03-15 15:50:00,135.49,135.54,135.46,135.52,28824.0,110.9513,110.9923,110.9268,110.9759,28824.0
2017-03-15 15:55:00,135.52,135.57,135.42,135.46,67065.0,110.9759,111.0169,110.894,110.9268,67065.0
2017-03-16 09:30:00,135.11,136.02,135.11,135.59,15520.0,110.6402,111.3854,110.6402,111.0332,15520.0
2017-03-16 09:35:00,135.53,135.54,135.2,135.27,11837.0,110.9841,110.9923,110.7139,110.7712,11837.0
2017-03-16 09:40:00,135.31,135.4,135.2,135.34,2985.0,110.8039,110.8776,110.7139,110.8285,2985.0
2017-03-16 09:45:00,135.3,135.3,134.86,135.0,16362.0,110.7958,110.7958,110.4354,110.5501,16362.0
2017-03-16 09:50:00,134.99,134.99,134.78,134.87,11419.0,110.5419,110.5419,110.3699,110.4436,11419.0
2017-03-16 09:55:00,134.83,134.94,134.72,134.79,11687.0,110.4109,110.501,110.3208,110.3781,11687.0
2017-03-16 10:00:00,134.86,135.03,134.86,134.97,8027.0,110.4354,110.5747,110.4354,110.5255,8027.0
2017-03-16 10:05:00,134.96,135.02,134.91,134.91,3959.0,110.5173,110.5665,110.4764,110.4764,3959.0
2017-03-16 10:10:00,134.9,134.97,134.58,134.69,7867.0,110.4682,110.5255,110.2062,110.2962,7867.0
2017-03-16 10:15:00,134.73,134.73,134.59,134.59,19906.0,110.329,110.329,110.2143,110.2143,19906.0
2017-03-16 10:20:00,134.58,134.63,134.5,134.62,3126.0,110.2062,110.2471,110.1406,110.2389,3126.0
2017-03-16 10:25:00,134.67,134.7,134.56,134.7,5605.0,110.2799,110.3044,110.1898,110.3044,5605.0
2017-03-16 10:30:00,134.71,134.75,134.57,134.71,5669.0,110.3126,110.3454,110.198,110.3126,5669.0
2017-03-16 10:35:00,134.67,134.73,134.61,134.61,4458.0,110.2799,110.329,110.2307,110.2307,4458.0
2017-03-16 10:40:00,134.57,134.7,134.57,134.7,4704.0,110.198,110.3044,110.198,110.3044,4704.0
2017-03-16 10:45:00,134.72,134.88,134.67,134.88,5732.0,110.3208,110.4518,110.2799,110.4518,5732.0
2017-03-16 10:50:00,134.86,134.86,134.68,134.7,4528.0,110.4354,110.4354,110.288,110.3044,4528.0
2017-03-16 10:55:00,134.69,134.71,134.59,134.66,3580.0,110.2962,110.3126,110.2143,110.2717,3580.0
2017-03-16 11:00:00,134.64,134.64,134.25,134.31,6898.0,110.2553,110.2553,109.9359,109.9851,6898.0
2017-03-16 11:05:00,134.3,134.47,134.27,134.47,3225.0,109.9769,110.1161,109.9523,110.1161,3225.0
2017-03-16 11:10:00,134.46,134.48,134.34,134.35,3425.0,110.1079,110.1243,110.0096,110.0178,3425.0
2017-03-16 11:15:00,134.35,134.44,134.3,134.33,4927.0,110.0178,110.0915,109.9769,110.0014,4927.0
2017-03-16 11:20:00,134.3,134.33,134.25,134.25,2700.0,109.9769,110.0014,109.9359,109.9359,2700.0
2017-03-16 11:25:00,134.23,134.35,134.17,134.26,4207.0,109.9195,110.0178,109.8704,109.9441,4207.0
2017-03-16 11:30:00,134.3,134.37,134.25,134.25,3903.0,109.9769,110.0342,109.9359,109.9359,3903.0
2017-03-16 11:35:00,134.28,134.29,134.2,134.23,2789.0,109.9605,109.9687,109.895,109.9195,2789.0
2017-03-16 11:40:00,134.24,134.27,134.19,134.24,4251.0,109.9277,109.9523,109.8868,109.9277,4251.0
2017-03-16 11:45:00,134.22,134.41,134.22,134.33,3808.0,109.9114,110.0669,109.9114,110.0014,3808.0
2017-03-16 11:50:00,134.32,134.47,134.31,134.37,2693.0,109.9932,110.1161,109.9851,110.0342,2693.0
2017-03-16 11:55:00,134.39,134.45,134.33,134.44,13610.0,110.0506,110.0997,110.0014,110.0915,13610.0
2017-03-16 12:00:00,134.43,134.46,134.39,134.39,3391.0,110.0833,110.1079,110.0506,110.0506,3391.0
2017-03-16 12:05:00,134.39,134.4,134.29,134.29,3246.0,110.0506,110.0588,109.9687,109.9687,3246.0
2017-03-16 12:10:00,134.31,134.37,134.26,134.37,2076.0,109.9851,110.0342,109.9441,110.0342,2076.0
2017-03-16 12:15:00,134.37,134.42,134.33,134.39,3415.0,110.0342,110.0751,110.0014,110.0506,3415.0
2017-03-16 12:20:00,134.41,134.41,134.33,134.35,3087.0,110.0669,110.0669,110.0014,110.0178,3087.0
2017-03-16 12:25:00,134.36,134.44,134.36,134.4,2200.0,110.026,110.0915,110.026,110.0588,2200.0
2017-03-16 12:30:00,134.41,134.47,134.39,134.42,4388.0,110.0669,110.1161,110.0506,110.0751,4388.0
2017-03-16 12:35:00,134.44,134.53,134.44,134.51,2964.0,110.0915,110.1652,110.0915,110.1488,2964.0
2017-03-16 12:40:00,134.5,134.56,134.5,134.53,2538.0,110.1406,110.1898,110.1406,110.1652,2538.0
2017-03-16 12:45:00,134.55,134.62,134.52,134.61,2551.0,110.1816,110.2389,110.157,110.2307,2551.0
2017-03-16 12:50:00,134.59,134.59,134.53,134.56,2349.0,110.2143,110.2143,110.1652,110.1898,2349.0
2017-03-16 12:55:00,134.52,134.59,134.52,134.56,4016.0,110.157,110.2143,110.157,110.1898,4016.0
2017-03-16 13:00:00,134.58,134.61,134.51,134.51,8496.0,110.2062,110.2307,110.1488,110.1488,8496.0
2017-03-16 13:05:00,134.51,134.51,134.4,134.4,3500.0,110.1488,110.1488,110.0588,110.0588,3500.0
2017-03-16 13:10:00,134.42,134.45,134.41,134.42,4773.0,110.0751,110.0997,110.0669,110.0751,4773.0
2017-03-16 13:15:00,134.41,134.43,134.34,134.39,5750.0,110.0669,110.0833,110.0096,110.0506,5750.0
2017-03-16 13:20:00,134.4,134.4,134.34,134.34,4500.0,110.0588,110.0588,110.0096,110.0096,4500.0
2017-03-16 13:25:00,134.34,134.37,134.32,134.32,5862.0,110.0096,110.0342,109.9932,109.9932,5862.0
2017-03-16 13:30:00,134.28,134.45,134.28,134.41,15486.0,109.9605,110.0997,109.9605,110.0669,15486.0
2017-03-16 13:35:00,134.39,134.4,134.29,134.31,18755.0,110.0506,110.0588,109.9687,109.9851,18755.0
2017-03-16 13:40:00,134.31,134.41,134.29,134.36,4900.0,109.9851,110.0669,109.9687,110.026,4900.0
2017-03-16 13:45:00,134.37,134.42,134.36,134.39,6756.0,110.0342,110.0751,110.026,110.0506,6756.0
2017-03-16 13:50:00,134.39,134.41,134.37,134.4,9074.0,110.0506,110.0669,110.0342,110.0588,9074.0
2017-03-16 13:55:00,134.39,134.41,134.33,134.33,5570.0,110.0506,110.0669,110.0014,110.0014,5570.0
2017-03-16 14:00:00,134.34,134.36,134.3,134.35,5652.0,110.0096,110.026,109.9769,110.0178,5652.0
2017-03-16 14:05:00,134.34,134.47,134.33,134.46,8747.0,110.0096,110.1161,110.0014,110.1079,8747.0
2017-03-16 14:10:00,134.45,134.52,134.42,134.52,8360.0,110.0997,110.157,110.0751,110.157,8360.0
2017-03-16 14:15:00,134.49,134.5,134.46,134.47,2973.0,110.1325,110.1406,110.1079,110.1161,2973.0
2017-03-16 14:20:00,134.47,134.49,134.38,134.38,6463.0,110.1161,110.1325,110.0424,110.0424,6463.0
2017-03-16 14:25:00,134.42,134.43,134.37,134.41,4255.0,110.0751,110.0833,110.0342,110.0669,4255.0
2017-03-16 14:30:00,134.42,134.42,134.38,134.41,3741.0,110.0751,110.0751,110.0424,110.0669,3741.0
2017-03-16 14:35:00,134.42,134.42,134.37,134.38,5522.0,110.0751,110.0751,110.0342,110.0424,5522.0
2017-03-16 14:40:00,134.38,134.41,134.31,134.31,5721.0,110.0424,110.0669,109.9851,109.9851,5721.0
2017-03-16 14:45:00,134.29,134.29,134.18,134.21,5818.0,109.9687,109.9687,109.8786,109.9032,5818.0
2017-03-16 14:50:00,134.19,134.24,134.17,134.22,5141.0,109.8868,109.9277,109.8704,109.9114,5141.0
2017-03-16 14:55:00,134.23,134.23,134.15,134.21,3231.0,109.9195,109.9195,109.854,109.9032,3231.0
2017-03-16 15:00:00,134.19,134.22,134.1,134.17,8842.0,109.8868,109.9114,109.8131,109.8704,8842.0
2017-03-16 15:05:00,134.18,134.2,134.14,134.17,8499.0,109.8786,109.895,109.8458,109.8704,8499.0
2017-03-16 15:10:00,134.17,134.25,134.16,134.19,9625.0,109.8704,109.9359,109.8622,109.8868,9625.0
2017-03-16 15:15:00,134.19,134.33,134.19,134.26,9518.0,109.8868,110.0014,109.8868,109.9441,9518.0
2017-03-16 15:20:00,134.27,134.35,134.27,134.3,15402.0,109.9523,110.0178,109.9523,109.9769,15402.0
2017-03-16 15:25:00,134.31,134.31,134.19,134.25,9889.0,109.9851,109.9851,109.8868,109.9359,9889.0
2017-03-16 15:30:00,134.27,134.27,134.21,134.26,14400.0,109.9523,109.9523,109.9032,109.9441,14400.0
2017-03-16 15:35:00,134.25,134.35,134.25,134.3,16577.0,109.9359,110.0178,109.9359,109.9769,16577.0
2017-03-16 15:40:00,134.3,134.38,134.29,134.35,17120.0,109.9769,110.0424,109.9687,110.0178,17120.0
2017-03-16 15:45:00,134.34,134.37,134.31,134.34,20656.0,110.0096,110.0342,109.9851,110.0096,20656.0
2017-03-16 15:50:00,134.34,134.4,134.28,134.34,24048.0,110.0096,110.0588,109.9605,110.0096,24048.0
2017-03-16 15:55:00,134.36,134.48,134.28,134.44,74329.0,110.026,110.1243,109.9605,110.0915,74329.0
2017-03-17 09:30:00,135.0,135.0,134.66,134.66,298661.0,110.5501,110.5501,110.2717,110.2717,298661.0
2017-03-17 09:35:00,134.69,134.89,134.52,134.72,9948.0,110.2962,110.46,110.157,110.3208,9948.0
2017-03-17 09:40:00,134.82,134.9,134.57,134.64,5142.0,110.4027,110.4682,110.198,110.2553,5142.0
2017-03-17 09:45:00,134.7,134.7,134.56,134.68,2715.0,110.3044,110.3044,110.1898,110.288,2715.0
2017-03-17 09:50:00,134.74,134.77,134.68,134.7,6278.0,110.3372,110.3617,110.288,110.3044,6278.0
2017-03-17 09:55:00,134.61,134.77,134.61,134.77,2426.0,110.2307,110.3617,110.2307,110.3617,2426.0
2017-03-17 10:00:00,134.73,134.84,134.63,134.84,6282.0,110.329,110.4191,110.2471,110.4191,6282.0
2017-03-17 10:05:00,134.79,134.91,134.77,134.91,5811.0,110.3781,110.4764,110.3617,110.4764,5811.0
2017-03-17 10:10:00,134.9,135.07,134.9,134.97,10656.0,110.4682,110.6074,110.4682,110.5255,10656.0
2017-03-17 10:15:00,135.0,135.12,134.99,135.12,5500.0,110.5501,110.6484,110.5419,110.6484,5500.0
2017-03-17 10:20:00,135.09,135.12,135.0,135.03,9191.0,110.6238,110.6484,110.5501,110.5747,9191.0
2017-03-17 10:25:00,134.98,135.13,134.98,135.13,5732.0,110.5337,110.6565,110.5337,110.6565,5732.0
2017-03-17 10:30:00,135.13,135.18,135.05,135.06,5983.0,110.6565,110.6975,110.591,110.5992,5983.0
2017-03-17 10:35:00,135.05,135.05,134.94,134.96,3536.0,110.591,110.591,110.501,110.5173,3536.0
2017-03-17 10:40:00,134.98,135.01,134.84,134.84,4200.0,110.5337,110.5583,110.4191,110.4191,4200.0
2017-03-17 10:45:00,134.89,134.96,134.85,134.94,5905.0,110.46,110.5173,110.4273,110.501,5905.0
2017-03-17 10:50:00,134.9,134.91,134.79,134.79,4189.0,110.4682,110.4764,110.3781,110.3781,4189.0
2017-03-17 10:55:00,134.79,134.9,134.77,134.88,6771.0,110.3781,110.4682,110.3617,110.4518,6771.0
2017-03-17 11:00:00,134.83,134.84,134.76,134.8,9421.0,110.4109,110.4191,110.3536,110.3863,9421.0
2017-03-17 11:05:00,134.77,134.81,134.76,134.81,4462.0,110.3617,110.3945,110.3536,110.3945,4462.0
2017-03-17 11:10:00,134.79,134.87,134.78,134.79,5010.0,110.3781,110.4436,110.3699,110.3781,5010.0
2017-03-17 11:15:00,134.79,134.9,134.79,134.86,3649.0,110.3781,110.4682,110.3781,110.4354,3649.0
2017-03-17 11:20:00,134.81,134.85,134.77,134.78,6275.0,110.3945,110.4273,110.3617,110.3699,6275.0
2017-03-17 11:25:00,134.76,134.83,134.76,134.8,2900.0,110.3536,110.4109,110.3536,110.3863,2900.0
2017-03-17 11:30:00,134.81,134.86,134.79,134.83,6610.0,110.3945,110.4354,110.3781,110.4109,6610.0
2017-03-17 11:35:00,134.83,134.87,134.8,134.87,8207.0,110.4109,110.4436,110.3863,110.4436,8207.0
2017-03-17 11:40:00,134.84,134.93,134.84,134.89,10783.0,110.4191,110.4928,110.4191,110.46,10783.0
2017-03-17 11:45:00,134.9,135.01,134.9,134.97,5050.0,110.4682,110.5583,110.4682,110.5255,5050.0
2017-03-17 11:50:00,134.97,135.08,134.97,135.06,3705.0,110.5255,110.6156,110.5255,110.5992,3705.0
2017-03-17 11:55:00,135.06,135.16,135.06,135.16,10807.0,110.5992,110.6811,110.5992,110.6811,10807.0
2017-03-17 12:00:00,135.17,135.19,135.11,135.18,4348.0,110.6893,110.7057,110.6402,110.6975,4348.0
2017-03-17 12:05:00,135.2,135.26,135.17,135.26,4100.0,110.7139,110.763,110.6893,110.763,4100.0
2017-03-17 12:10:00,135.26,135.3,135.21,135.28,4390.0,110.763,110.7958,110.7221,110.7794,4390.0
2017-03-17 12:15:00,135.3,135.36,135.28,135.34,4730.0,110.7958,110.8449,110.7794,110.8285,4730.0
2017-03-17 12:20:00,135.33,135.42,135.33,135.38,5916.0,110.8203,110.894,110.8203,110.8613,5916.0
2017-03-17 12:25:00,135.38,135.38,135.31,135.33,6847.0,110.8613,110.8613,110.8039,110.8203,6847.0
2017-03-17 12:30:00,135.33,135.35,135.27,135.3,5342.0,110.8203,110.8367,110.7712,110.7958,5342.0
2017-03-17 12:35:00,135.32,135.34,135.23,135.33,29343.0,110.8121,110.8285,110.7384,110.8203,29343.0
2017-03-17 12:40:00,135.31,135.31,135.24,135.25,21577.0,110.8039,110.8039,110.7466,110.7548,21577.0
2017-03-17 12:45:00,135.25,135.25,135.13,135.15,58099.0,110.7548,110.7548,110.6565,110.6729,58099.0
2017-03-17 12:50:00,135.18,135.18,135.1,135.12,19954.0,110.6975,110.6975,110.632,110.6484,19954.0
2017-03-17 12:55:00,135.12,135.12,135.01,135.03,13983.0,110.6484,110.6484,110.5583,110.5747,13983.0
2017-03-17 13:00:00,135.03,135.05,135.0,135.04,18471.0,110.5747,110.591,110.5501,110.5828,18471.0
2017-03-17 13:05:00,135.03,135.26,135.0,135.23,67946.0,110.5747,110.763,110.5501,110.7384,67946.0
2017-03-17 13:10:00,135.23,135.31,135.21,135.28,7491.0,110.7384,110.8039,110.7221,110.7794,7491.0
2017-03-17 13:15:00,135.28,135.38,135.27,135.38,10395.0,110.7794,110.8613,110.7712,110.8613,10395.0
2017-03-17 13:20:00,135.38,135.38,135.24,135.33,6822.0,110.8613,110.8613,110.7466,110.8203,6822.0
2017-03-17 13:25:00,135.35,135.35,135.28,135.32,3393.0,110.8367,110.8367,110.7794,110.8121,3393.0
2017-03-17 13:30:00,135.33,135.34,135.3,135.31,5449.0,110.8203,110.8285,110.7958,110.8039,5449.0
2017-03-17 13:35:00,135.34,135.39,135.34,135.39,3216.0,110.8285,110.8695,110.8285,110.8695,3216.0
2017-03-17 13:40:00,135.39,135.41,135.29,135.3,5909.0,110.8695,110.8858,110.7876,110.7958,5909.0
2017-03-17 13:45:00,135.32,135.38,135.31,135.38,2177.0,110.8121,110.8613,110.8039,110.8613,2177.0
2017-03-17 13:50:00,135.38,135.44,135.37,135.41,5115.0,110.8613,110.9104,110.8531,110.8858,5115.0
2017-03-17 13:55:00,135.44,135.48,135.43,135.45,6315.0,110.9104,110.9432,110.9022,110.9186,6315.0
2017-03-17 14:00:00,135.45,135.59,135.45,135.57,9679.0,110.9186,111.0332,110.9186,111.0169,9679.0
2017-03-17 14:05:00,135.56,135.61,135.55,135.58,7829.0,111.0087,111.0496,111.0005,111.025,7829.0
2017-03-17 14:10:00,135.57,135.68,135.53,135.68,8818.0,111.0169,111.1069,110.9841,111.1069,8818.0
2017-03-17 14:15:00,135.68,135.74,135.64,135.73,8092.0,111.1069,111.1561,111.0742,111.1479,8092.0
2017-03-17 14:20:00,135.73,135.75,135.67,135.67,7995.0,111.1479,111.1643,111.0987,111.0987,7995.0
2017-03-17 14:25:00,135.7,135.75,135.69,135.69,6161.0,111.1233,111.1643,111.1151,111.1151,6161.0
2017-03-17 14:30:00,135.7,135.7,135.62,135.62,7611.0,111.1233,111.1233,111.0578,111.0578,7611.0
2017-03-17 14:35:00,135.62,135.67,135.58,135.6,13143.0,111.0578,111.0987,111.025,111.0414,13143.0
2017-03-17 14:40:00,135.61,135.69,135.6,135.67,7340.0,111.0496,111.1151,111.0414,111.0987,7340.0
2017-03-17 14:45:00,135.67,135.67,135.59,135.65,7080.0,111.0987,111.0987,111.0332,111.0824,7080.0
2017-03-17 14:50:00,135.64,135.64,135.56,135.57,5135.0,111.0742,111.0742,111.0087,111.0169,5135.0
2017-03-17 14:55:00,135.57,135.59,135.52,135.53,5760.0,111.0169,111.0332,110.9759,110.9841,5760.0
2017-03-17 15:00:00,135.52,135.54,135.49,135.54,11403.0,110.9759,110.9923,110.9513,110.9923,11403.0
2017-03-17 15:05:00,135.53,135.53,135.47,135.49,7942.0,110.9841,110.9841,110.935,110.9513,7942.0
2017-03-17 15:10:00,135.49,135.49,135.42,135.43,9149.0,110.9513,110.9513,110.894,110.9022,9149.0
2017-03-17 15:15:00,135.44,135.46,135.4,135.44,13170.0,110.9104,110.9268,110.8776,110.9104,13170.0
2017-03-17 15:20:00,135.45,135.46,135.37,135.37,13085.0,110.9186,110.9268,110.8531,110.8531,13085.0
2017-03-17 15:25:00,135.38,135.39,135.27,135.29,13046.0,110.8613,110.8695,110.7712,110.7876,13046.0
2017-03-17 15:30:00,135.3,135.35,135.26,135.29,22620.0,110.7958,110.8367,110.763,110.7876,22620.0
2017-03-17 15:35:00,135.28,135.34,135.23,135.34,29121.0,110.7794,110.8285,110.7384,110.8285,29121.0
2017-03-17 15:40:00,135.34,135.42,135.32,135.42,44419.0,110.8285,110.894,110.8121,110.894,44419.0
2017-03-17 15:45:00,135.42,135.6,135.41,135.57,55255.0,110.894,111.0414,110.8858,111.0169,55255.0
2017-03-17 15:50:00,135.58,135.67,135.58,135.65,39352.0,111.025,111.0987,111.025,111.0824,39352.0
2017-03-17 15:55:00,135.65,135.79,135.48,135.49,139734.0,111.0824,111.197,110.9432,110.9513,139734.0
2017-03-20 09:30:00,135.72,135.78,135.02,135.09,18536.0,111.1397,111.1888,110.5665,110.6238,18536.0
2017-03-20 09:35:00,135.19,135.41,135.11,135.41,5806.0,110.7057,110.8858,110.6402,110.8858,5806.0
2017-03-20 09:40:00,135.44,135.48,135.32,135.44,1500.0,110.9104,110.9432,110.8121,110.9104,1500.0
2017-03-20 09:45:00,135.42,135.56,135.24,135.48,5890.0,110.894,111.0087,110.7466,110.9432,5890.0
2017-03-20 09:50:00,135.52,135.52,135.35,135.39,6495.0,110.9759,110.9759,110.8367,110.8695,6495.0
2017-03-20 09:55:00,135.33,135.46,135.28,135.36,7384.0,110.8203,110.9268,110.7794,110.8449,7384.0
2017-03-20 10:00:00,135.31,135.52,135.31,135.52,7406.0,110.8039,110.9759,110.8039,110.9759,7406.0
2017-03-20 10:05:00,135.54,135.71,135.54,135.7,5957.0,110.9923,111.1315,110.9923,111.1233,5957.0
2017-03-20 10:10:00,135.72,135.8,135.67,135.8,8284.0,111.1397,111.2052,111.0987,111.2052,8284.0
2017-03-20 10:15:00,135.84,135.99,135.8,135.99,5834.0,111.238,111.3608,111.2052,111.3608,5834.0
2017-03-20 10:20:00,135.94,135.98,135.88,135.98,4244.0,111.3198,111.3526,111.2707,111.3526,4244.0
2017-03-20 10:25:00,136.0,136.03,135.88,135.88,10168.0,111.369,111.3935,111.2707,111.2707,10168.0
2017-03-20 10:30:00,135.85,135.89,135.73,135.73,7350.0,111.2461,111.2789,111.1479,111.1479,7350.0
2017-03-20 10:35:00,135.71,135.77,135.65,135.66,11854.0,111.1315,111.1806,111.0824,111.0906,11854.0
2017-03-20 10:40:00,135.63,135.78,135.63,135.74,4893.0,111.066,111.1888,111.066,111.1561,4893.0
2017-03-20 10:45:00,135.71,135.8,135.71,135.78,4617.0,111.1315,111.2052,111.1315,111.1888,4617.0
2017-03-20 10:50:00,135.78,135.87,135.6,135.61,10910.0,111.1888,111.2625,111.0414,111.0496,10910.0
2017-03-20 10:55:00,135.59,135.77,135.52,135.77,9638.0,111.0332,111.1806,110.9759,111.1806,9638.0
2017-03-20 11:00:00,135.74,135.74,135.53,135.61,5408.0,111.1561,111.1561,110.9841,111.0496,5408.0
2017-03-20 11:05:00,135.61,135.74,135.58,135.69,6113.0,111.0496,111.1561,111.025,111.1151,6113.0
2017-03-20 11:10:00,135.69,135.75,135.59,135.59,4940.0,111.1151,111.1643,111.0332,111.0332,4940.0
2017-03-20 11:15:00,135.62,135.65,135.6,135.61,2144.0,111.0578,111.0824,111.0414,111.0496,2144.0
2017-03-20 11:20:00,135.67,135.67,135.52,135.56,4603.0,111.0987,111.0987,110.9759,111.0087,4603.0
2017-03-20 11:25:00,135.56,135.59,135.51,135.54,5144.0,111.0087,111.0332,110.9677,110.9923,5144.0
2017-03-20 11:30:00,135.55,135.64,135.53,135.55,6565.0,111.0005,111.0742,110.9841,111.0005,6565.0
2017-03-20 11:35:00,135.57,135.62,135.53,135.59,4460.0,111.0169,111.0578,110.9841,111.0332,4460.0
2017-03-20 11:40:00,135.61,135.62,135.57,135.58,7617.0,111.0496,111.0578,111.0169,111.025,7617.0
2017-03-20 11:45:00,135.59,135.64,135.58,135.64,4226.0,111.0332,111.0742,111.025,111.0742,4226.0
2017-03-20 11:50:00,135.66,135.73,135.63,135.69,4598.0,111.0906,111.1479,111.066,111.1151,4598.0
2017-03-20 11:55:00,135.69,135.7,135.61,135.63,5960.0,111.1151,111.1233,111.0496,111.066,5960.0
2017-03-20 12:00:00,135.66,135.68,135.54,135.58,16167.0,111.0906,111.1069,110.9923,111.025,16167.0
2017-03-20 12:05:00,135.58,135.63,135.49,135.49,12429.0,111.025,111.066,110.9513,110.9513,12429.0
2017-03-20 12:10:00,135.5,135.65,135.49,135.57,8719.0,110.9595,111.0824,110.9513,111.0169,8719.0
2017-03-20 12:15:00,135.58,135.59,135.49,135.5,2885.0,111.025,111.0332,110.9513,110.9595,2885.0
2017-03-20 12:20:00,135.54,135.61,135.52,135.61,9750.0,110.9923,111.0496,110.9759,111.0496,9750.0
2017-03-20 12:25:00,135.62,135.69,135.62,135.64,4627.0,111.0578,111.1151,111.0578,111.0742,4627.0
2017-03-20 12:30:00,135.64,135.71,135.64,135.71,2925.0,111.0742,111.1315,111.0742,111.1315,2925.0
2017-03-20 12:35:00,135.68,135.69,135.61,135.64,12121.0,111.1069,111.1151,111.0496,111.0742,12121.0
2017-03-20 12:40:00,135.66,135.67,135.63,135.67,6401.0,111.0906,111.0987,111.066,111.0987,6401.0
2017-03-20 12:45:00,135.72,135.82,135.71,135.79,7720.0,111.1397,111.2216,111.1315,111.197,7720.0
2017-03-20 12:50:00,135.8,135.88,135.65,135.68,30045.0,111.2052,111.2707,111.0824,111.1069,30045.0
2017-03-20 12:55:00,135.69,135.75,135.69,135.72,9385.0,111.1151,111.1643,111.1151,111.1397,9385.0
2017-03-20 13:00:00,135.72,135.72,135.58,135.6,15601.0,111.1397,111.1397,111.025,111.0414,15601.0
2017-03-20 13:05:00,135.61,135.62,135.48,135.51,6168.0,111.0496,111.0578,110.9432,110.9677,6168.0
2017-03-20 13:10:00,135.51,135.6,135.5,135.6,3347.0,110.9677,111.0414,110.9595,111.0414,3347.0
2017-03-20 13:15:00,135.63,135.63,135.53,135.57,7465.0,111.066,111.066,110.9841,111.0169,7465.0
2017-03-20 13:20:00,135.57,135.66,135.56,135.6,8946.0,111.0169,111.0906,111.0087,111.0414,8946.0
2017-03-20 13:25:00,135.6,135.67,135.58,135.66,4777.0,111.0414,111.0987,111.025,111.0906,4777.0
2017-03-20 13:30:00,135.67,135.71,135.67,135.71,1682.0,111.0987,111.1315,111.0987,111.1315,1682.0
2017-03-20 13:35:00,135.68,135.7,135.51,135.54,10156.0,111.1069,111.1233,110.9677,110.9923,10156.0
2017-03-20 13:40:00,135.51,135.51,135.3,135.32,6347.0,110.9677,110.9677,110.7958,110.8121,6347.0
2017-03-20 13:45:00,135.31,135.52,135.3,135.47,16371.0,110.8039,110.9759,110.7958,110.935,16371.0
2017-03-20 13:50:00,135.44,135.49,135.36,135.37,5365.0,110.9104,110.9513,110.8449,110.8531,5365.0
2017-03-20 13:55:00,135.37,135.48,135.36,135.46,4445.0,110.8531,110.9432,110.8449,110.9268,4445.0
2017-03-20 14:00:00,135.48,135.48,135.35,135.35,6251.0,110.9432,110.9432,110.8367,110.8367,6251.0
2017-03-20 14:05:00,135.37,135.46,135.32,135.42,7317.0,110.8531,110.9268,110.8121,110.894,7317.0
2017-03-20 14:10:00,135.44,135.44,135.35,135.4,6161.0,110.9104,110.9104,110.8367,110.8776,6161.0
2017-03-20 14:15:00,135.4,135.4,135.3,135.36,7007.0,110.8776,110.8776,110.7958,110.8449,7007.0
2017-03-20 14:20:00,135.37,135.37,135.28,135.36,11814.0,110.8531,110.8531,110.7794,110.8449,11814.0
2017-03-20 14:25:00,135.36,135.4,135.33,135.39,3745.0,110.8449,110.8776,110.8203,110.8695,3745.0
2017-03-20 14:30:00,135.37,135.44,135.36,135.44,5652.0,110.8531,110.9104,110.8449,110.9104,5652.0
2017-03-20 14:35:00,135.43,135.46,135.23,135.29,8406.0,110.9022,110.9268,110.7384,110.7876,8406.0
2017-03-20 14:40:00,135.3,135.36,135.27,135.29,4836.0,110.7958,110.8449,110.7712,110.7876,4836.0
2017-03-20 14:45:00,135.32,135.33,135.14,135.14,5308.0,110.8121,110.8203,110.6647,110.6647,5308.0
2017-03-20 14:50:00,135.17,135.25,135.14,135.17,4361.0,110.6893,110.7548,110.6647,110.6893,4361.0
2017-03-20 14:55:00,135.19,135.19,135.13,135.14,6660.0,110.7057,110.7057,110.6565,110.6647,6660.0
2017-03-20 15:00:00,135.12,135.14,135.02,135.05,17489.0,110.6484,110.6647,110.5665,110.591,17489.0
2017-03-20 15:05:00,135.07,135.1,135.03,135.09,11930.0,110.6074,110.632,110.5747,110.6238,11930.0
2017-03-20 15:10:00,135.09,135.13,135.09,135.11,20175.0,110.6238,110.6565,110.6238,110.6402,20175.0
2017-03-20 15:15:00,135.11,135.2,135.1,135.17,15574.0,110.6402,110.7139,110.632,110.6893,15574.0
2017-03-20 15:20:00,135.19,135.19,135.15,135.16,3656.0,110.7057,110.7057,110.6729,110.6811,3656.0
2017-03-20 15:25:00,135.17,135.26,135.17,135.26,9176.0,110.6893,110.763,110.6893,110.763,9176.0
2017-03-20 15:30:00,135.27,135.36,135.27,135.36,11701.0,110.7712,110.8449,110.7712,110.8449,11701.0
2017-03-20 15:35:00,135.37,135.41,135.32,135.32,16530.0,110.8531,110.8858,110.8121,110.8121,16530.0
2017-03-20 15:40:00,135.31,135.37,135.31,135.35,8964.0,110.8039,110.8531,110.8039,110.8367,8964.0
2017-03-20 15:45:00,135.35,135.36,135.29,135.29,13712.0,110.8367,110.8449,110.7876,110.7876,13712.0
2017-03-20 15:50:00,135.29,135.37,135.22,135.23,20775.0,110.7876,110.8531,110.7302,110.7384,20775.0
2017-03-20 15:55:00,135.23,135.25,135.16,135.23,41981.0,110.7384,110.7548,110.6811,110.7384,41981.0
2017-03-21 09:30:00,135.72,135.97,135.2,135.97,12945.0,111.1397,111.3444,110.7139,111.3444,12945.0
2017-03-21 09:35:00,135.84,135.9,135.52,135.75,6139.0,111.238,111.2871,110.9759,111.1643,6139.0
2017-03-21 09:40:00,135.57,135.67,135.41,135.42,23663.0,111.0169,111.0987,110.8858,110.894,23663.0
2017-03-21 09:45:00,135.5,135.73,135.44,135.52,35928.0,110.9595,111.1479,110.9104,110.9759,35928.0
2017-03-21 09:50:00,135.52,135.62,135.44,135.48,14862.0,110.9759,111.0578,110.9104,110.9432,14862.0
2017-03-21 09:55:00,135.52,135.69,135.52,135.66,7097.0,110.9759,111.1151,110.9759,111.0906,7097.0
2017-03-21 10:00:00,135.64,135.64,135.46,135.61,14657.0,111.0742,111.0742,110.9268,111.0496,14657.0
2017-03-21 10:05:00,135.62,135.65,135.52,135.6,10068.0,111.0578,111.0824,110.9759,111.0414,10068.0
2017-03-21 10:10:00,135.61,135.67,135.4,135.44,8840.0,111.0496,111.0987,110.8776,110.9104,8840.0
2017-03-21 10:15:00,135.41,135.41,135.25,135.34,20246.0,110.8858,110.8858,110.7548,110.8285,20246.0
2017-03-21 10:20:00,135.34,135.34,135.17,135.23,9989.0,110.8285,110.8285,110.6893,110.7384,9989.0
2017-03-21 10:25:00,135.17,135.19,134.92,135.0,12658.0,110.6893,110.7057,110.4846,110.5501,12658.0
2017-03-21 10:30:00,135.03,135.03,134.83,134.91,18430.0,110.5747,110.5747,110.4109,110.4764,18430.0
2017-03-21 10:35:00,134.88,135.03,134.76,134.81,13178.0,110.4518,110.5747,110.3536,110.3945,13178.0
2017-03-21 10:40:00,134.87,134.92,134.79,134.79,4445.0,110.4436,110.4846,110.3781,110.3781,4445.0
2017-03-21 10:45:00,134.75,134.83,134.66,134.71,5172.0,110.3454,110.4109,110.2717,110.3126,5172.0
2017-03-21 10:50:00,134.72,134.74,134.47,134.47,6588.0,110.3208,110.3372,110.1161,110.1161,6588.0
2017-03-21 10:55:00,134.52,134.52,134.19,134.24,7278.0,110.157,110.157,109.8868,109.9277,7278.0
2017-03-21 11:00:00,134.24,134.27,134.14,134.15,9011.0,109.9277,109.9523,109.8458,109.854,9011.0
2017-03-21 11:05:00,134.18,134.22,134.04,134.2,6565.0,109.8786,109.9114,109.764,109.895,6565.0
2017-03-21 11:10:00,134.21,134.26,134.09,134.09,9210.0,109.9032,109.9441,109.8049,109.8049,9210.0
2017-03-21 11:15:00,134.09,134.09,133.71,133.71,7689.0,109.8049,109.8049,109.4937,109.4937,7689.0
2017-03-21 11:20:00,133.68,133.76,133.59,133.68,22909.0,109.4692,109.5347,109.3955,109.4692,22909.0
2017-03-21 11:25:00,133.69,133.74,133.63,133.71,13084.0,109.4773,109.5183,109.4282,109.4937,13084.0
2017-03-21 11:30:00,133.73,133.76,133.51,133.57,7871.0,109.5101,109.5347,109.3299,109.3791,7871.0
2017-03-21 11:35:00,133.58,133.68,133.5,133.62,9109.0,109.3873,109.4692,109.3218,109.42,9109.0
2017-03-21 11:40:00,133.61,133.76,133.49,133.76,6614.0,109.4118,109.5347,109.3136,109.5347,6614.0
2017-03-21 11:45:00,133.76,133.87,133.68,133.86,10498.0,109.5347,109.6247,109.4692,109.6166,10498.0
2017-03-21 11:50:00,133.89,133.95,133.81,133.89,5500.0,109.6411,109.6903,109.5756,109.6411,5500.0
2017-03-21 11:55:00,133.89,133.97,133.85,133.95,3728.0,109.6411,109.7066,109.6084,109.6903,3728.0
2017-03-21 12:00:00,133.92,133.98,133.84,133.95,8495.0,109.6657,109.7148,109.6002,109.6903,8495.0
2017-03-21 12:05:00,133.99,134.22,133.96,134.13,8187.0,109.723,109.9114,109.6984,109.8377,8187.0
2017-03-21 12:10:00,134.13,134.13,133.92,133.94,3184.0,109.8377,109.8377,109.6657,109.6821,3184.0
2017-03-21 12:15:00,133.91,133.93,133.74,133.8,4815.0,109.6575,109.6739,109.5183,109.5674,4815.0
2017-03-21 12:20:00,133.81,133.87,133.68,133.75,3513.0,109.5756,109.6247,109.4692,109.5265,3513.0
2017-03-21 12:25:00,133.77,133.79,133.63,133.77,2007.0,109.5429,109.5592,109.4282,109.5429,2007.0
2017-03-21 12:30:00,133.82,133.89,133.79,133.85,4086.0,109.5838,109.6411,109.5592,109.6084,4086.0
2017-03-21 12:35:00,133.83,133.92,133.75,133.84,4168.0,109.592,109.6657,109.5265,109.6002,4168.0
2017-03-21 12:40:00,133.84,133.86,133.8,133.8,2506.0,109.6002,109.6166,109.5674,109.5674,2506.0
2017-03-21 12:45:00,133.78,133.78,133.6,133.72,7293.0,109.551,109.551,109.4036,109.5019,7293.0
2017-03-21 12:50:00,133.65,133.76,133.51,133.66,5322.0,109.4446,109.5347,109.3299,109.4528,5322.0
2017-03-21 12:55:00,133.72,133.8,133.71,133.71,2752.0,109.5019,109.5674,109.4937,109.4937,2752.0
2017-03-21 13:00:00,133.7,133.83,133.67,133.76,3323.0,109.4855,109.592,109.461,109.5347,3323.0
2017-03-21 13:05:00,133.76,133.76,133.63,133.63,4407.0,109.5347,109.5347,109.4282,109.4282,4407.0
2017-03-21 13:10:00,133.63,133.75,133.5,133.52,9791.0,109.4282,109.5265,109.3218,109.3381,9791.0
2017-03-21 13:15:00,133.57,133.7,133.56,133.7,4461.0,109.3791,109.4855,109.3709,109.4855,4461.0
2017-03-21 13:20:00,133.71,133.8,133.53,133.71,17032.0,109.4937,109.5674,109.3463,109.4937,17032.0
2017-03-21 13:25:00,133.72,133.78,133.64,133.78,4130.0,109.5019,109.551,109.4364,109.551,4130.0
2017-03-21 13:30:00,133.85,133.91,133.76,133.8,3737.0,109.6084,109.6575,109.5347,109.5674,3737.0
2017-03-21 13:35:00,133.81,133.87,133.7,133.78,5129.0,109.5756,109.6247,109.4855,109.551,5129.0
2017-03-21 13:40:00,133.75,133.86,133.73,133.74,6626.0,109.5265,109.6166,109.5101,109.5183,6626.0
2017-03-21 13:45:00,133.72,133.81,133.65,133.7,5400.0,109.5019,109.5756,109.4446,109.4855,5400.0
2017-03-21 13:50:00,133.72,133.72,133.48,133.55,7637.0,109.5019,109.5019,109.3054,109.3627,7637.0
2017-03-21 13:55:00,133.51,133.6,133.44,133.44,4369.0,109.3299,109.4036,109.2726,109.2726,4369.0
2017-03-21 14:00:00,133.51,133.65,133.46,133.47,4160.0,109.3299,109.4446,109.289,109.2972,4160.0
2017-03-21 14:05:00,133.46,133.71,133.4,133.7,7119.0,109.289,109.4937,109.2399,109.4855,7119.0
2017-03-21 14:10:00,133.72,133.75,133.56,133.75,4400.0,109.5019,109.5265,109.3709,109.5265,4400.0
2017-03-21 14:15:00,133.69,133.93,133.64,133.93,4291.0,109.4773,109.6739,109.4364,109.6739,4291.0
2017-03-21 14:20:00,133.87,133.87,133.66,133.72,7439.0,109.6247,109.6247,109.4528,109.5019,7439.0
2017-03-21 14:25:00,133.72,133.75,133.65,133.71,4090.0,109.5019,109.5265,109.4446,109.4937,4090.0
2017-03-21 14:30:00,133.71,133.99,133.71,133.92,7449.0,109.4937,109.723,109.4937,109.6657,7449.0
2017-03-21 14:35:00,133.9,134.0,133.81,133.91,3751.0,109.6493,109.7312,109.5756,109.6575,3751.0
2017-03-21 14:40:00,133.87,133.89,133.73,133.82,5177.0,109.6247,109.6411,109.5101,109.5838,5177.0
2017-03-21 14:45:00,133.73,133.76,133.57,133.62,6442.0,109.5101,109.5347,109.3791,109.42,6442.0
2017-03-21 14:50:00,133.66,133.68,133.54,133.68,3452.0,109.4528,109.4692,109.3545,109.4692,3452.0
2017-03-21 14:55:00,133.68,133.84,133.65,133.75,9174.0,109.4692,109.6002,109.4446,109.5265,9174.0
2017-03-21 15:00:00,133.71,133.72,133.6,133.65,5960.0,109.4937,109.5019,109.4036,109.4446,5960.0
2017-03-21 15:05:00,133.67,133.88,133.66,133.75,9254.0,109.461,109.6329,109.4528,109.5265,9254.0
2017-03-21 15:10:00,133.74,133.89,133.74,133.78,6399.0,109.5183,109.6411,109.5183,109.551,6399.0
2017-03-21 15:15:00,133.76,133.77,133.67,133.72,17305.0,109.5347,109.5429,109.461,109.5019,17305.0
2017-03-21 15:20:00,133.71,133.74,133.64,133.69,11035.0,109.4937,109.5183,109.4364,109.4773,11035.0
2017-03-21 15:25:00,133.69,133.78,133.68,133.76,13209.0,109.4773,109.551,109.4692,109.5347,13209.0
2017-03-21 15:30:00,133.77,133.77,133.61,133.64,9913.0,109.5429,109.5429,109.4118,109.4364,9913.0
2017-03-21 15:35:00,133.68,133.72,133.46,133.46,36523.0,109.4692,109.5019,109.289,109.289,36523.0
2017-03-21 15:40:00,133.44,133.51,133.3,133.3,24561.0,109.2726,109.3299,109.158,109.158,24561.0
2017-03-21 15:45:00,133.3,133.4,133.27,133.35,27282.0,109.158,109.2399,109.1334,109.1989,27282.0
2017-03-21 15:50:00,133.35,133.38,133.24,133.31,31401.0,109.1989,109.2235,109.1088,109.1662,31401.0
2017-03-21 15:55:00,133.34,133.54,133.29,133.5,52216.0,109.1907,109.3545,109.1498,109.3218,52216.0
2017-03-22 09:30:00,133.4,133.64,133.27,133.62,31739.0,109.2399,109.4364,109.1334,109.42,31739.0
2017-03-22 09:35:00,133.52,133.62,133.36,133.36,6390.0,109.3381,109.42,109.2071,109.2071,6390.0
2017-03-22 09:40:00,133.33,133.6,133.32,133.55,8589.0,109.1825,109.4036,109.1744,109.3627,8589.0
2017-03-22 09:45:00,133.5,133.75,133.47,133.65,19400.0,109.3218,109.5265,109.2972,109.4446,19400.0
2017-03-22 09:50:00,133.65,133.69,133.34,133.39,5569.0,109.4446,109.4773,109.1907,109.2317,5569.0
2017-03-22 09:55:00,133.35,133.35,133.07,133.08,6540.0,109.1989,109.1989,108.9696,108.9778,6540.0
2017-03-22 10:00:00,133.07,133.3,133.01,133.21,19651.0,108.9696,109.158,108.9205,109.0843,19651.0
2017-03-22 10:05:00,133.28,133.37,133.22,133.37,7673.0,109.1416,109.2153,109.0925,109.2153,7673.0
2017-03-22 10:10:00,133.34,133.39,133.12,133.22,7745.0,109.1907,109.2317,109.0106,109.0925,7745.0
2017-03-22 10:15:00,133.15,133.22,133.08,133.15,4194.0,109.0351,109.0925,108.9778,109.0351,4194.0
2017-03-22 10:20:00,133.05,133.21,133.05,133.07,10717.0,108.9533,109.0843,108.9533,108.9696,10717.0
2017-03-22 10:25:00,133.15,133.15,133.0,133.0,7311.0,109.0351,109.0351,108.9123,108.9123,7311.0
2017-03-22 10:30:00,132.98,133.04,132.89,132.9,14480.0,108.8959,108.9451,108.8222,108.8304,14480.0
2017-03-22 10:35:00,132.92,133.27,132.91,133.27,22711.0,108.8468,109.1334,108.8386,109.1334,22711.0
2017-03-22 10:40:00,133.27,133.35,133.13,133.22,6597.0,109.1334,109.1989,109.0188,109.0925,6597.0
2017-03-22 10:45:00,133.21,133.28,133.16,133.16,7994.0,109.0843,109.1416,109.0433,109.0433,7994.0
2017-03-22 10:50:00,133.16,133.37,133.16,133.31,9159.0,109.0433,109.2153,109.0433,109.1662,9159.0
2017-03-22 10:55:00,133.24,133.36,133.17,133.28,10904.0,109.1088,109.2071,109.0515,109.1416,10904.0
2017-03-22 11:00:00,133.28,133.29,133.06,133.12,6554.0,109.1416,109.1498,108.9614,109.0106,6554.0
2017-03-22 11:05:00,133.15,133.25,133.12,133.12,5810.0,109.0351,109.117,109.0106,109.0106,5810.0
2017-03-22 11:10:00,133.17,133.22,133.12,133.16,6132.0,109.0515,109.0925,109.0106,109.0433,6132.0
2017-03-22 11:15:00,133.19,133.73,133.18,133.71,10399.0,109.0679,109.5101,109.0597,109.4937,10399.0
2017-03-22 11:20:00,133.69,133.9,133.69,133.85,4310.0,109.4773,109.6493,109.4773,109.6084,4310.0
2017-03-22 11:25:00,133.84,133.91,133.76,133.8,5149.0,109.6002,109.6575,109.5347,109.5674,5149.0
2017-03-22 11:30:00,133.83,133.83,133.68,133.7,4870.0,109.592,109.592,109.4692,109.4855,4870.0
2017-03-22 11:35:00,133.71,133.83,133.71,133.77,2765.0,109.4937,109.592,109.4937,109.5429,2765.0
2017-03-22 11:40:00,133.8,133.91,133.77,133.9,5200.0,109.5674,109.6575,109.5429,109.6493,5200.0
2017-03-22 11:45:00,133.94,133.94,133.76,133.82,9694.0,109.6821,109.6821,109.5347,109.5838,9694.0
2017-03-22 11:50:00,133.8,133.9,133.74,133.78,4748.0,109.5674,109.6493,109.5183,109.551,4748.0
2017-03-22 11:55:00,133.78,133.84,133.76,133.84,4616.0,109.551,109.6002,109.5347,109.6002,4616.0
2017-03-22 12:00:00,133.84,133.9,133.76,133.9,3403.0,109.6002,109.6493,109.5347,109.6493,3403.0
2017-03-22 12:05:00,133.92,133.93,133.77,133.77,5785.0,109.6657,109.6739,109.5429,109.5429,5785.0
2017-03-22 12:10:00,133.79,133.8,133.66,133.66,4290.0,109.5592,109.5674,109.4528,109.4528,4290.0
2017-03-22 12:15:00,133.65,133.68,133.56,133.61,5032.0,109.4446,109.4692,109.3709,109.4118,5032.0
2017-03-22 12:20:00,133.57,133.76,133.57,133.69,3305.0,109.3791,109.5347,109.3791,109.4773,3305.0
2017-03-22 12:25:00,133.69,133.76,133.65,133.68,5635.0,109.4773,109.5347,109.4446,109.4692,5635.0
2017-03-22 12:30:00,133.63,133.74,133.62,133.72,3324.0,109.4282,109.5183,109.42,109.5019,3324.0
2017-03-22 12:35:00,133.72,133.75,133.6,133.66,5412.0,109.5019,109.5265,109.4036,109.4528,5412.0
2017-03-22 12:40:00,133.69,133.7,133.6,133.68,2606.0,109.4773,109.4855,109.4036,109.4692,2606.0
2017-03-22 12:45:00,133.65,133.76,133.63,133.72,4347.0,109.4446,109.5347,109.4282,109.5019,4347.0
2017-03-22 12:50:00,133.73,133.77,133.61,133.71,6208.0,109.5101,109.5429,109.4118,109.4937,6208.0
2017-03-22 12:55:00,133.72,133.73,133.62,133.73,8537.0,109.5019,109.5101,109.42,109.5101,8537.0
2017-03-22 13:00:00,133.71,133.74,133.51,133.62,7036.0,109.4937,109.5183,109.3299,109.42,7036.0
2017-03-22 13:05:00,133.55,133.62,133.5,133.58,2557.0,109.3627,109.42,109.3218,109.3873,2557.0
2017-03-22 13:10:00,133.63,133.64,133.55,133.61,1736.0,109.4282,109.4364,109.3627,109.4118,1736.0
2017-03-22 13:15:00,133.6,133.82,133.58,133.76,6200.0,109.4036,109.5838,109.3873,109.5347,6200.0
2017-03-22 13:20:00,133.74,133.85,133.7,133.79,3484.0,109.5183,109.6084,109.4855,109.5592,3484.0
2017-03-22 13:25:00,133.82,133.86,133.77,133.83,3718.0,109.5838,109.6166,109.5429,109.592,3718.0
2017-03-22 13:30:00,133.79,133.91,133.77,133.91,3450.0,109.5592,109.6575,109.5429,109.6575,3450.0
2017-03-22 13:35:00,133.92,134.0,133.88,133.93,3752.0,109.6657,109.7312,109.6329,109.6739,3752.0
2017-03-22 13:40:00,133.95,133.98,133.84,133.87,3769.0,109.6903,109.7148,109.6002,109.6247,3769.0
2017-03-22 13:45:00,133.87,133.91,133.73,133.81,6072.0,109.6247,109.6575,109.5101,109.5756,6072.0
2017-03-22 13:50:00,133.82,133.82,133.7,133.76,6780.0,109.5838,109.5838,109.4855,109.5347,6780.0
2017-03-22 13:55:00,133.78,133.78,133.68,133.72,4233.0,109.551,109.551,109.4692,109.5019,4233.0
2017-03-22 14:00:00,133.72,133.82,133.7,133.76,6184.0,109.5019,109.5838,109.4855,109.5347,6184.0
2017-03-22 14:05:00,133.72,133.73,133.64,133.66,4344.0,109.5019,109.5101,109.4364,109.4528,4344.0
2017-03-22 14:10:00,133.67,133.77,133.66,133.74,4708.0,109.461,109.5429,109.4528,109.5183,4708.0
2017-03-22 14:15:00,133.7,133.78,133.67,133.68,3417.0,109.4855,109.551,109.461,109.4692,3417.0
2017-03-22 14:20:00,133.7,133.79,133.7,133.79,1816.0,109.4855,109.5592,109.4855,109.5592,1816.0
2017-03-22 14:25:00,133.77,133.77,133.59,133.65,5106.0,109.5429,109.5429,109.3955,109.4446,5106.0
2017-03-22 14:30:00,133.61,133.67,133.6,133.62,7298.0,109.4118,109.461,109.4036,109.42,7298.0
2017-03-22 14:35:00,133.65,133.68,133.6,133.67,17354.0,109.4446,109.4692,109.4036,109.461,17354.0
2017-03-22 14:40:00,133.63,133.67,133.59,133.61,16302.0,109.4282,109.461,109.3955,109.4118,16302.0
2017-03-22 14:45:00,133.63,133.66,133.58,133.66,3373.0,109.4282,109.4528,109.3873,109.4528,3373.0
2017-03-22 14:50:00,133.65,133.72,133.64,133.64,3354.0,109.4446,109.5019,109.4364,109.4364,3354.0
2017-03-22 14:55:00,133.64,133.73,133.62,133.7,4811.0,109.4364,109.5101,109.42,109.4855,4811.0
2017-03-22 15:00:00,133.7,133.72,133.68,133.68,5517.0,109.4855,109.5019,109.4692,109.4692,5517.0
2017-03-22 15:05:00,133.68,133.73,133.68,133.71,5003.0,109.4692,109.5101,109.4692,109.4937,5003.0
2017-03-22 15:10:00,133.71,133.75,133.71,133.74,4936.0,109.4937,109.5265,109.4937,109.5183,4936.0
2017-03-22 15:15:00,133.75,133.88,133.75,133.88,10510.0,109.5265,109.6329,109.5265,109.6329,10510.0
2017-03-22 15:20:00,133.87,134.01,133.87,133.95,8529.0,109.6247,109.7394,109.6247,109.6903,8529.0
2017-03-22 15:25:00,133.94,133.96,133.91,133.91,5608.0,109.6821,109.6984,109.6575,109.6575,5608.0
2017-03-22 15:30:00,133.93,133.96,133.9,133.92,7789.0,109.6739,109.6984,109.6493,109.6657,7789.0
2017-03-22 15:35:00,133.91,133.91,133.77,133.78,10745.0,109.6575,109.6575,109.5429,109.551,10745.0
2017-03-22 15:40:00,133.79,133.88,133.73,133.79,10005.0,109.5592,109.6329,109.5101,109.5592,10005.0
2017-03-22 15:45:00,133.77,133.93,133.77,133.92,15333.0,109.5429,109.6739,109.5429,109.6657,15333.0
2017-03-22 15:50:00,133.93,134.04,133.92,133.97,20749.0,109.6739,109.764,109.6657,109.7066,20749.0
2017-03-22 15:55:00,133.97,134.04,133.81,133.84,33552.0,109.7066,109.764,109.5756,109.6002,33552.0
2017-03-23 09:30:00,133.72,133.72,133.12,133.35,25989.0,109.5019,109.5019,109.0106,109.1989,25989.0
2017-03-23 09:35:00,133.25,133.45,133.06,133.28,36863.0,109.117,109.2808,108.9614,109.1416,36863.0
2017-03-23 09:40:00,133.28,133.54,133.28,133.35,8033.0,109.1416,109.3545,109.1416,109.1989,8033.0
2017-03-23 09:45:00,133.35,133.68,133.35,133.63,15327.0,109.1989,109.4692,109.1989,109.4282,15327.0
2017-03-23 09:50:00,133.63,133.65,133.43,133.46,32486.0,109.4282,109.4446,109.2644,109.289,32486.0
2017-03-23 09:55:00,133.46,133.6,133.44,133.46,13300.0,109.289,109.4036,109.2726,109.289,13300.0
2017-03-23 10:00:00,133.51,133.63,133.5,133.53,5926.0,109.3299,109.4282,109.3218,109.3463,5926.0
2017-03-23 10:05:00,133.52,133.52,133.38,133.42,10508.0,109.3381,109.3381,109.2235,109.2562,10508.0
2017-03-23 10:10:00,133.45,133.51,133.3,133.51,8415.0,109.2808,109.3299,109.158,109.3299,8415.0
2017-03-23 10:15:00,133.53,133.54,133.33,133.48,13484.0,109.3463,109.3545,109.1825,109.3054,13484.0
2017-03-23 10:20:00,133.5,133.65,133.49,133.59,24443.0,109.3218,109.4446,109.3136,109.3955,24443.0
2017-03-23 10:25:00,133.6,133.6,133.45,133.54,14481.0,109.4036,109.4036,109.2808,109.3545,14481.0
2017-03-23 10:30:00,133.54,133.59,133.48,133.54,18635.0,109.3545,109.3955,109.3054,109.3545,18635.0
2017-03-23 10:35:00,133.53,133.84,133.53,133.79,8301.0,109.3463,109.6002,109.3463,109.5592,8301.0
2017-03-23 10:40:00,133.85,133.97,133.85,133.88,6527.0,109.6084,109.7066,109.6084,109.6329,6527.0
2017-03-23 10:45:00,133.88,133.97,133.83,133.88,6022.0,109.6329,109.7066,109.592,109.6329,6022.0
2017-03-23 10:50:00,133.93,133.97,133.83,133.9,9100.0,109.6739,109.7066,109.592,109.6493,9100.0
2017-03-23 10:55:00,133.9,133.99,133.84,133.89,14415.0,109.6493,109.723,109.6002,109.6411,14415.0
2017-03-23 11:00:00,133.92,134.03,133.89,133.89,6608.0,109.6657,109.7558,109.6411,109.6411,6608.0
2017-03-23 11:05:00,133.87,134.03,133.87,134.03,6754.0,109.6247,109.7558,109.6247,109.7558,6754.0
2017-03-23 11:10:00,134.0,134.11,133.92,134.01,15299.0,109.7312,109.8213,109.6657,109.7394,15299.0
2017-03-23 11:15:00,134.05,134.25,134.0,134.18,15862.0,109.7721,109.9359,109.7312,109.8786,15862.0
2017-03-23 11:20:00,134.19,134.2,134.13,134.19,4081.0,109.8868,109.895,109.8377,109.8868,4081.0
2017-03-23 11:25:00,134.22,134.23,134.1,134.21,6207.0,109.9114,109.9195,109.8131,109.9032,6207.0
2017-03-23 11:30:00,134.17,134.25,134.17,134.23,2266.0,109.8704,109.9359,109.8704,109.9195,2266.0
2017-03-23 11:35:00,134.22,134.24,134.17,134.24,3558.0,109.9114,109.9277,109.8704,109.9277,3558.0
2017-03-23 11:40:00,134.25,134.25,134.1,134.13,3175.0,109.9359,109.9359,109.8131,109.8377,3175.0
2017-03-23 11:45:00,134.13,134.18,134.12,134.17,7044.0,109.8377,109.8786,109.8295,109.8704,7044.0
2017-03-23 11:50:00,134.16,134.18,134.11,134.14,7422.0,109.8622,109.8786,109.8213,109.8458,7422.0
2017-03-23 11:55:00,134.12,134.19,134.04,134.11,6377.0,109.8295,109.8868,109.764,109.8213,6377.0
2017-03-23 12:00:00,134.11,134.15,134.09,134.15,13908.0,109.8213,109.854,109.8049,109.854,13908.0
2017-03-23 12:05:00,134.2,134.24,134.11,134.13,2931.0,109.895,109.9277,109.8213,109.8377,2931.0
2017-03-23 12:10:00,134.17,134.22,134.16,134.2,2605.0,109.8704,109.9114,109.8622,109.895,2605.0
2017-03-23 12:15:00,134.18,134.31,134.18,134.27,4045.0,109.8786,109.9851,109.8786,109.9523,4045.0
2017-03-23 12:20:00,134.26,134.32,134.23,134.31,2401.0,109.9441,109.9932,109.9195,109.9851,2401.0
2017-03-23 12:25:00,134.3,134.31,134.25,134.31,2727.0,109.9769,109.9851,109.9359,109.9851,2727.0
2017-03-23 12:30:00,134.3,134.3,134.22,134.28,2266.0,109.9769,109.9769,109.9114,109.9605,2266.0
2017-03-23 12:35:00,134.27,134.29,134.2,134.2,2886.0,109.9523,109.9687,109.895,109.895,2886.0
2017-03-23 12:40:00,134.24,134.31,134.24,134.28,2400.0,109.9277,109.9851,109.9277,109.9605,2400.0
2017-03-23 12:45:00,134.31,134.31,134.26,134.28,2400.0,109.9851,109.9851,109.9441,109.9605,2400.0
2017-03-23 12:50:00,134.26,134.31,134.24,134.31,1413.0,109.9441,109.9851,109.9277,109.9851,1413.0
2017-03-23 12:55:00,134.34,134.39,134.3,134.31,3000.0,110.0096,110.0506,109.9769,109.9851,3000.0
2017-03-23 13:00:00,134.31,134.39,134.17,134.17,5773.0,109.9851,110.0506,109.8704,109.8704,5773.0
2017-03-23 13:05:00,134.14,134.22,133.97,133.97,6190.0,109.8458,109.9114,109.7066,109.7066,6190.0
2017-03-23 13:10:00,133.91,134.03,133.78,134.0,5171.0,109.6575,109.7558,109.551,109.7312,5171.0
2017-03-23 13:15:00,133.93,133.98,133.79,133.86,32423.0,109.6739,109.7148,109.5592,109.6166,32423.0
2017-03-23 13:20:00,133.89,134.04,133.83,133.96,5766.0,109.6411,109.764,109.592,109.6984,5766.0
2017-03-23 13:25:00,133.98,134.0,133.86,133.86,4090.0,109.7148,109.7312,109.6166,109.6166,4090.0
2017-03-23 13:30:00,133.84,133.9,133.72,133.81,19202.0,109.6002,109.6493,109.5019,109.5756,19202.0
2017-03-23 13:35:00,133.88,133.95,133.8,133.89,3347.0,109.6329,109.6903,109.5674,109.6411,3347.0
2017-03-23 13:40:00,133.9,134.06,133.83,134.02,2894.0,109.6493,109.7803,109.592,109.7476,2894.0
2017-03-23 13:45:00,133.96,134.06,133.95,134.04,3569.0,109.6984,109.7803,109.6903,109.764,3569.0
2017-03-23 13:50:00,134.03,134.12,134.0,134.12,3359.0,109.7558,109.8295,109.7312,109.8295,3359.0
2017-03-23 13:55:00,134.09,134.09,134.01,134.01,1744.0,109.8049,109.8049,109.7394,109.7394,1744.0
2017-03-23 14:00:00,134.02,134.12,133.98,134.07,3066.0,109.7476,109.8295,109.7148,109.7885,3066.0
2017-03-23 14:05:00,134.11,134.11,134.0,134.06,9368.0,109.8213,109.8213,109.7312,109.7803,9368.0
2017-03-23 14:10:00,134.06,134.06,134.0,134.01,6750.0,109.7803,109.7803,109.7312,109.7394,6750.0
2017-03-23 14:15:00,134.0,134.02,133.98,134.0,5312.0,109.7312,109.7476,109.7148,109.7312,5312.0
2017-03-23 14:20:00,134.0,134.02,133.98,133.98,2929.0,109.7312,109.7476,109.7148,109.7148,2929.0
2017-03-23 14:25:00,134.0,134.02,133.95,133.97,7536.0,109.7312,109.7476,109.6903,109.7066,7536.0
2017-03-23 14:30:00,133.96,134.01,133.96,133.98,1700.0,109.6984,109.7394,109.6984,109.7148,1700.0
2017-03-23 14:35:00,133.95,133.97,133.87,133.97,4363.0,109.6903,109.7066,109.6247,109.7066,4363.0
2017-03-23 14:40:00,133.96,134.03,133.92,134.0,6644.0,109.6984,109.7558,109.6657,109.7312,6644.0
2017-03-23 14:45:00,133.99,134.01,133.92,133.97,7243.0,109.723,109.7394,109.6657,109.7066,7243.0
2017-03-23 14:50:00,134.0,134.0,133.87,133.91,7173.0,109.7312,109.7312,109.6247,109.6575,7173.0
2017-03-23 14:55:00,133.92,134.01,133.84,133.84,5878.0,109.6657,109.7394,109.6002,109.6002,5878.0
2017-03-23 15:00:00,133.81,133.86,133.74,133.79,9298.0,109.5756,109.6166,109.5183,109.5592,9298.0
2017-03-23 15:05:00,133.81,133.86,133.78,133.83,5185.0,109.5756,109.6166,109.551,109.592,5185.0
2017-03-23 15:10:00,133.8,133.82,133.63,133.72,7147.0,109.5674,109.5838,109.4282,109.5019,7147.0
2017-03-23 15:15:00,133.72,133.74,133.51,133.55,8120.0,109.5019,109.5183,109.3299,109.3627,8120.0
2017-03-23 15:20:00,133.58,133.68,133.57,133.63,6570.0,109.3873,109.4692,109.3791,109.4282,6570.0
2017-03-23 15:25:00,133.59,133.67,133.4,133.4,10410.0,109.3955,109.461,109.2399,109.2399,10410.0
2017-03-23 15:30:00,133.42,133.48,133.18,133.29,18271.0,109.2562,109.3054,109.0597,109.1498,18271.0
2017-03-23 15:35:00,133.3,133.49,133.29,133.48,13527.0,109.158,109.3136,109.1498,109.3054,13527.0
2017-03-23 15:40:00,133.51,133.59,133.36,133.36,15159.0,109.3299,109.3955,109.2071,109.2071,15159.0
2017-03-23 15:45:00,133.36,133.55,133.33,133.53,30085.0,109.2071,109.3627,109.1825,109.3463,30085.0
2017-03-23 15:50:00,133.53,133.53,133.36,133.41,34514.0,109.3463,109.3463,109.2071,109.2481,34514.0
2017-03-23 15:55:00,133.4,133.54,133.34,133.44,115477.0,109.2399,109.3545,109.1907,109.2726,115477.0
2017-03-24 09:30:00,133.46,133.73,133.46,133.65,9182.0,109.289,109.5101,109.289,109.4446,9182.0
2017-03-24 09:35:00,133.52,133.94,133.49,133.76,9241.0,109.3381,109.6821,109.3136,109.5347,9241.0
2017-03-24 09:40:00,133.81,133.89,133.73,133.89,5278.0,109.5756,109.6411,109.5101,109.6411,5278.0
2017-03-24 09:45:00,133.98,134.1,133.9,134.1,4973.0,109.7148,109.8131,109.6493,109.8131,4973.0
2017-03-24 09:50:00,134.11,134.19,134.09,134.09,3260.0,109.8213,109.8868,109.8049,109.8049,3260.0
2017-03-24 09:55:00,134.09,134.09,133.94,134.02,3300.0,109.8049,109.8049,109.6821,109.7476,3300.0
2017-03-24 10:00:00,134.0,134.08,133.95,133.98,9643.0,109.7312,109.7967,109.6903,109.7148,9643.0
2017-03-24 10:05:00,133.92,134.06,133.91,134.01,9887.0,109.6657,109.7803,109.6575,109.7394,9887.0
2017-03-24 10:10:00,134.0,134.0,133.79,133.95,7312.0,109.7312,109.7312,109.5592,109.6903,7312.0
2017-03-24 10:15:00,133.9,134.04,133.82,133.99,6121.0,109.6493,109.764,109.5838,109.723,6121.0
2017-03-24 10:20:00,133.97,133.98,133.87,133.92,4569.0,109.7066,109.7148,109.6247,109.6657,4569.0
2017-03-24 10:25:00,133.89,134.01,133.84,133.97,7315.0,109.6411,109.7394,109.6002,109.7066,7315.0
2017-03-24 10:30:00,133.99,134.06,133.89,133.97,9596.0,109.723,109.7803,109.6411,109.7066,9596.0
2017-03-24 10:35:00,133.97,134.03,133.8,133.8,4400.0,109.7066,109.7558,109.5674,109.5674,4400.0
2017-03-24 10:40:00,133.83,134.03,133.8,133.89,5100.0,109.592,109.7558,109.5674,109.6411,5100.0
2017-03-24 10:45:00,133.89,134.0,133.88,133.88,4089.0,109.6411,109.7312,109.6329,109.6329,4089.0
2017-03-24 10:50:00,133.89,133.91,133.79,133.91,4300.0,109.6411,109.6575,109.5592,109.6575,4300.0
2017-03-24 10:55:00,133.91,133.98,133.87,133.87,4565.0,109.6575,109.7148,109.6247,109.6247,4565.0
2017-03-24 11:00:00,133.89,133.99,133.85,133.89,9569.0,109.6411,109.723,109.6084,109.6411,9569.0
2017-03-24 11:05:00,133.91,133.98,133.87,133.87,5707.0,109.6575,109.7148,109.6247,109.6247,5707.0
2017-03-24 11:10:00,133.85,133.91,133.83,133.88,3400.0,109.6084,109.6575,109.592,109.6329,3400.0
2017-03-24 11:15:00,133.89,133.92,133.83,133.89,6662.0,109.6411,109.6657,109.592,109.6411,6662.0
2017-03-24 11:20:00,133.89,133.89,133.72,133.8,6941.0,109.6411,109.6411,109.5019,109.5674,6941.0
2017-03-24 11:25:00,133.78,133.81,133.72,133.72,3323.0,109.551,109.5756,109.5019,109.5019,3323.0
2017-03-24 11:30:00,133.75,133.84,133.73,133.84,2590.0,109.5265,109.6002,109.5101,109.6002,2590.0
2017-03-24 11:35:00,133.84,133.91,133.84,133.89,3678.0,109.6002,109.6575,109.6002,109.6411,3678.0
2017-03-24 11:40:00,133.88,133.9,133.85,133.87,3303.0,109.6329,109.6493,109.6084,109.6247,3303.0
2017-03-24 11:45:00,133.84,133.94,133.83,133.93,7042.0,109.6002,109.6821,109.592,109.6739,7042.0
2017-03-24 11:50:00,133.91,134.03,133.88,133.97,12736.0,109.6575,109.7558,109.6329,109.7066,12736.0
2017-03-24 11:55:00,134.03,134.08,133.99,134.04,3101.0,109.7558,109.7967,109.723,109.764,3101.0
2017-03-24 12:00:00,134.04,134.12,134.0,134.06,5195.0,109.764,109.8295,109.7312,109.7803,5195.0
2017-03-24 12:05:00,134.05,134.11,134.05,134.08,3325.0,109.7721,109.8213,109.7721,109.7967,3325.0
2017-03-24 12:10:00,134.07,134.1,133.76,133.8,10547.0,109.7885,109.8131,109.5347,109.5674,10547.0
2017-03-24 12:15:00,133.81,133.86,133.75,133.77,2968.0,109.5756,109.6166,109.5265,109.5429,2968.0
2017-03-24 12:20:00,133.7,133.71,133.52,133.6,5015.0,109.4855,109.4937,109.3381,109.4036,5015.0
2017-03-24 12:25:00,133.55,133.81,133.54,133.77,5470.0,109.3627,109.5756,109.3545,109.5429,5470.0
2017-03-24 12:30:00,133.8,133.91,133.73,133.73,3745.0,109.5674,109.6575,109.5101,109.5101,3745.0
2017-03-24 12:35:00,133.75,133.91,133.75,133.91,1900.0,109.5265,109.6575,109.5265,109.6575,1900.0
2017-03-24 12:40:00,133.85,133.91,133.84,133.91,3118.0,109.6084,109.6575,109.6002,109.6575,3118.0
2017-03-24 12:45:00,133.92,133.92,133.82,133.84,3240.0,109.6657,109.6657,109.5838,109.6002,3240.0
2017-03-24 12:50:00,133.83,133.87,133.58,133.74,6829.0,109.592,109.6247,109.3873,109.5183,6829.0
2017-03-24 12:55:00,133.7,133.7,133.57,133.68,2845.0,109.4855,109.4855,109.3791,109.4692,2845.0
2017-03-24 13:00:00,133.69,133.7,133.64,133.69,2571.0,109.4773,109.4855,109.4364,109.4773,2571.0
2017-03-24 13:05:00,133.65,133.66,133.54,133.59,3200.0,109.4446,109.4528,109.3545,109.3955,3200.0
2017-03-24 13:10:00,133.53,133.58,133.46,133.53,6683.0,109.3463,109.3873,109.289,109.3463,6683.0
2017-03-24 13:15:00,133.53,133.63,133.53,133.56,2203.0,109.3463,109.4282,109.3463,109.3709,2203.0
2017-03-24 13:20:00,133.58,133.63,133.54,133.6,1608.0,109.3873,109.4282,109.3545,109.4036,1608.0
2017-03-24 13:25:00,133.63,133.75,133.6,133.63,5476.0,109.4282,109.5265,109.4036,109.4282,5476.0
2017-03-24 13:30:00,133.66,133.68,133.59,133.59,4599.0,109.4528,109.4692,109.3955,109.3955,4599.0
2017-03-24 13:35:00,133.64,133.7,133.56,133.61,3307.0,109.4364,109.4855,109.3709,109.4118,3307.0
2017-03-24 13:40:00,133.58,133.71,133.54,133.64,4523.0,109.3873,109.4937,109.3545,109.4364,4523.0
2017-03-24 13:45:00,133.63,133.65,133.56,133.59,4294.0,109.4282,109.4446,109.3709,109.3955,4294.0
2017-03-24 13:50:00,133.59,133.59,133.46,133.47,4010.0,109.3955,109.3955,109.289,109.2972,4010.0
2017-03-24 13:55:00,133.4,133.45,133.29,133.31,5459.0,109.2399,109.2808,109.1498,109.1662,5459.0
2017-03-24 14:00:00,133.34,133.49,133.34,133.41,7165.0,109.1907,109.3136,109.1907,109.2481,7165.0
2017-03-24 14:05:00,133.4,133.46,133.3,133.32,6753.0,109.2399,109.289,109.158,109.1744,6753.0
2017-03-24 14:10:00,133.28,133.36,133.27,133.29,3727.0,109.1416,109.2071,109.1334,109.1498,3727.0
2017-03-24 14:15:00,133.26,133.36,133.25,133.36,5799.0,109.1252,109.2071,109.117,109.2071,5799.0
2017-03-24 14:20:00,133.4,133.4,133.31,133.35,3951.0,109.2399,109.2399,109.1662,109.1989,3951.0
2017-03-24 14:25:00,133.34,133.35,133.23,133.26,6752.0,109.1907,109.1989,109.1007,109.1252,6752.0
2017-03-24 14:30:00,133.27,133.31,133.21,133.21,5260.0,109.1334,109.1662,109.0843,109.0843,5260.0
2017-03-24 14:35:00,133.22,133.23,133.12,133.19,5925.0,109.0925,109.1007,109.0106,109.0679,5925.0
2017-03-24 14:40:00,133.16,133.18,133.05,133.09,6823.0,109.0433,109.0597,108.9533,108.986,6823.0
2017-03-24 14:45:00,133.09,133.11,132.94,132.99,9066.0,108.986,109.0024,108.8632,108.9041,9066.0
2017-03-24 14:50:00,132.98,132.98,132.82,132.88,8860.0,108.8959,108.8959,108.7649,108.814,8860.0
2017-03-24 14:55:00,132.88,132.91,132.79,132.8,6588.0,108.814,108.8386,108.7403,108.7485,6588.0
2017-03-24 15:00:00,132.8,132.83,132.68,132.76,15811.0,108.7485,108.7731,108.6503,108.7158,15811.0
2017-03-24 15:05:00,132.77,132.81,132.57,132.68,17051.0,108.724,108.7567,108.5602,108.6503,17051.0
2017-03-24 15:10:00,132.7,132.75,132.59,132.63,7813.0,108.6666,108.7076,108.5766,108.6093,7813.0
2017-03-24 15:15:00,132.61,132.61,132.44,132.46,11828.0,108.5929,108.5929,108.4537,108.4701,11828.0
2017-03-24 15:20:00,132.47,132.58,132.45,132.55,9010.0,108.4783,108.5684,108.4619,108.5438,9010.0
2017-03-24 15:25:00,132.53,132.61,132.47,132.56,12970.0,108.5274,108.5929,108.4783,108.552,12970.0
2017-03-24 15:30:00,132.55,132.68,132.35,132.68,30932.0,108.5438,108.6503,108.38,108.6503,30932.0
2017-03-24 15:35:00,132.58,133.03,132.58,133.0,22964.0,108.5684,108.9369,108.5684,108.9123,22964.0
2017-03-24 15:40:00,133.05,133.17,132.97,133.05,29392.0,108.9533,109.0515,108.8877,108.9533,29392.0
2017-03-24 15:45:00,133.05,133.05,132.65,132.72,37537.0,108.9533,108.9533,108.6257,108.683,37537.0
2017-03-24 15:50:00,132.7,132.97,132.68,132.88,52742.0,108.6666,108.8877,108.6503,108.814,52742.0
2017-03-24 15:55:00,132.87,132.96,132.62,132.81,74441.0,108.8059,108.8796,108.6011,108.7567,74441.0
2017-03-27 09:30:00,130.91,131.22,129.17,130.49,48807.0,107.2008,107.4547,105.776,106.8569,48807.0
2017-03-27 09:35:00,130.49,130.69,129.98,130.13,22168.0,106.8569,107.0207,106.4393,106.5621,22168.0
2017-03-27 09:40:00,130.2,130.35,130.09,130.22,15706.0,106.6194,106.7423,106.5293,106.6358,15706.0
2017-03-27 09:45:00,130.16,130.55,130.03,130.4,19569.0,106.5867,106.906,106.4802,106.7832,19569.0
2017-03-27 09:50:00,130.48,130.89,130.48,130.69,24322.0,106.8487,107.1845,106.8487,107.0207,24322.0
2017-03-27 09:55:00,130.66,130.74,130.43,130.65,14731.0,106.9961,107.0616,106.8078,106.9879,14731.0
2017-03-27 10:00:00,130.59,130.59,130.24,130.25,12685.0,106.9388,106.9388,106.6522,106.6604,12685.0
2017-03-27 10:05:00,130.32,130.5,130.18,130.26,15609.0,106.7177,106.8651,106.603,106.6686,15609.0
2017-03-27 10:10:00,130.26,130.27,130.06,130.09,18054.0,106.6686,106.6767,106.5048,106.5293,18054.0
2017-03-27 10:15:00,130.07,130.24,130.07,130.1,11418.0,106.513,106.6522,106.513,106.5375,11418.0
2017-03-27 10:20:00,130.16,130.17,130.01,130.03,35201.0,106.5867,106.5949,106.4638,106.4802,35201.0
2017-03-27 10:25:00,130.07,130.33,130.04,130.28,25496.0,106.513,106.7259,106.4884,106.6849,25496.0
2017-03-27 10:30:00,130.26,130.43,130.26,130.38,13509.0,106.6686,106.8078,106.6686,106.7668,13509.0
2017-03-27 10:35:00,130.41,130.53,130.36,130.46,12177.0,106.7914,106.8897,106.7504,106.8323,12177.0
2017-03-27 10:40:00,130.47,130.62,130.4,130.61,10840.0,106.8405,106.9634,106.7832,106.9552,10840.0
2017-03-27 10:45:00,130.61,130.63,130.45,130.45,6177.0,106.9552,106.9715,106.8241,106.8241,6177.0
2017-03-27 10:50:00,130.46,130.46,130.34,130.34,11528.0,106.8323,106.8323,106.7341,106.7341,11528.0
2017-03-27 10:55:00,130.36,130.46,130.35,130.45,21422.0,106.7504,106.8323,106.7423,106.8241,21422.0
2017-03-27 11:00:00,130.45,130.55,130.43,130.52,22550.0,106.8241,106.906,106.8078,106.8815,22550.0
2017-03-27 11:05:00,130.53,130.59,130.45,130.47,7518.0,106.8897,106.9388,106.8241,106.8405,7518.0
2017-03-27 11:10:00,130.47,130.47,130.33,130.45,6047.0,106.8405,106.8405,106.7259,106.8241,6047.0
2017-03-27 11:15:00,130.4,130.52,130.36,130.47,6232.0,106.7832,106.8815,106.7504,106.8405,6232.0
2017-03-27 11:20:00,130.49,130.56,130.44,130.49,10879.0,106.8569,106.9142,106.816,106.8569,10879.0
2017-03-27 11:25:00,130.51,130.57,130.45,130.49,21030.0,106.8733,106.9224,106.8241,106.8569,21030.0
2017-03-27 11:30:00,130.55,130.93,130.5,130.89,8288.0,106.906,107.2172,106.8651,107.1845,8288.0
2017-03-27 11:35:00,130.93,130.98,130.89,130.96,6011.0,107.2172,107.2582,107.1845,107.2418,6011.0
2017-03-27 11:40:00,130.97,130.99,130.92,130.94,5914.0,107.25,107.2663,107.209,107.2254,5914.0
2017-03-27 11:45:00,130.92,130.95,130.88,130.91,5222.0,107.209,107.2336,107.1763,107.2008,5222.0
2017-03-27 11:50:00,130.9,130.94,130.83,130.85,6740.0,107.1926,107.2254,107.1353,107.1517,6740.0
2017-03-27 11:55:00,130.9,131.05,130.9,131.02,5000.0,107.1926,107.3155,107.1926,107.2909,5000.0
2017-03-27 12:00:00,131.02,131.13,130.98,131.13,8547.0,107.2909,107.381,107.2582,107.381,8547.0
2017-03-27 12:05:00,131.13,131.19,131.09,131.11,4300.0,107.381,107.4301,107.3482,107.3646,4300.0
2017-03-27 12:10:00,131.13,131.18,131.09,131.13,13950.0,107.381,107.4219,107.3482,107.381,13950.0
2017-03-27 12:15:00,131.13,131.19,131.12,131.17,3250.0,107.381,107.4301,107.3728,107.4137,3250.0
2017-03-27 12:20:00,131.18,131.2,131.12,131.14,3156.0,107.4219,107.4383,107.3728,107.3892,3156.0
2017-03-27 12:25:00,131.15,131.17,131.09,131.12,9872.0,107.3974,107.4137,107.3482,107.3728,9872.0
2017-03-27 12:30:00,131.09,131.14,131.06,131.09,6031.0,107.3482,107.3892,107.3237,107.3482,6031.0
2017-03-27 12:35:00,131.1,131.16,131.04,131.04,9651.0,107.3564,107.4056,107.3073,107.3073,9651.0
2017-03-27 12:40:00,131.04,131.09,131.03,131.05,14775.0,107.3073,107.3482,107.2991,107.3155,14775.0
2017-03-27 12:45:00,131.04,131.07,131.01,131.05,16113.0,107.3073,107.3319,107.2827,107.3155,16113.0
2017-03-27 12:50:00,131.06,131.24,131.02,131.22,11648.0,107.3237,107.4711,107.2909,107.4547,11648.0
2017-03-27 12:55:00,131.2,131.35,131.17,131.3,23303.0,107.4383,107.5611,107.4137,107.5202,23303.0
2017-03-27 13:00:00,131.37,131.62,131.37,131.61,11521.0,107.5775,107.7822,107.5775,107.7741,11521.0
2017-03-27 13:05:00,131.62,131.69,131.6,131.67,5056.0,107.7822,107.8396,107.7659,107.8232,5056.0
2017-03-27 13:10:00,131.67,131.68,131.62,131.64,8448.0,107.8232,107.8314,107.7822,107.7986,8448.0
2017-03-27 13:15:00,131.63,131.71,131.61,131.71,6798.0,107.7904,107.8559,107.7741,107.8559,6798.0
2017-03-27 13:20:00,131.7,131.84,131.7,131.82,7034.0,107.8478,107.9624,107.8478,107.946,7034.0
2017-03-27 13:25:00,131.82,131.82,131.59,131.64,10490.0,107.946,107.946,107.7577,107.7986,10490.0
2017-03-27 13:30:00,131.65,131.76,131.64,131.73,6204.0,107.8068,107.8969,107.7986,107.8723,6204.0
2017-03-27 13:35:00,131.7,131.75,131.64,131.64,6943.0,107.8478,107.8887,107.7986,107.7986,6943.0
2017-03-27 13:40:00,131.66,131.75,131.64,131.71,8661.0,107.815,107.8887,107.7986,107.8559,8661.0
2017-03-27 13:45:00,131.7,131.8,131.68,131.78,5754.0,107.8478,107.9296,107.8314,107.9133,5754.0
2017-03-27 13:50:00,131.78,131.83,131.71,131.8,7110.0,107.9133,107.9542,107.8559,107.9296,7110.0
2017-03-27 13:55:00,131.79,131.85,131.78,131.79,5672.0,107.9215,107.9706,107.9133,107.9215,5672.0
2017-03-27 14:00:00,131.79,131.95,131.79,131.93,5130.0,107.9215,108.0525,107.9215,108.0361,5130.0
2017-03-27 14:05:00,131.93,132.08,131.93,132.05,12556.0,108.0361,108.1589,108.0361,108.1344,12556.0
2017-03-27 14:10:00,132.07,132.07,131.84,131.86,13007.0,108.1507,108.1507,107.9624,107.9788,13007.0
2017-03-27 14:15:00,131.85,131.85,131.68,131.71,5743.0,107.9706,107.9706,107.8314,107.8559,5743.0
2017-03-27 14:20:00,131.71,131.71,131.58,131.63,7036.0,107.8559,107.8559,107.7495,107.7904,7036.0
2017-03-27 14:25:00,131.66,131.66,131.58,131.61,4850.0,107.815,107.815,107.7495,107.7741,4850.0
2017-03-27 14:30:00,131.61,131.75,131.58,131.75,3936.0,107.7741,107.8887,107.7495,107.8887,3936.0
2017-03-27 14:35:00,131.76,131.76,131.66,131.71,4159.0,107.8969,107.8969,107.815,107.8559,4159.0
2017-03-27 14:40:00,131.68,131.69,131.63,131.64,5528.0,107.8314,107.8396,107.7904,107.7986,5528.0
2017-03-27 14:45:00,131.65,131.85,131.6,131.81,9371.0,107.8068,107.9706,107.7659,107.9378,9371.0
2017-03-27 14:50:00,131.82,131.86,131.73,131.78,7385.0,107.946,107.9788,107.8723,107.9133,7385.0
2017-03-27 14:55:00,131.77,131.93,131.77,131.91,7433.0,107.9051,108.0361,107.9051,108.0197,7433.0
2017-03-27 15:00:00,131.94,132.06,131.84,132.06,40648.0,108.0443,108.1426,107.9624,108.1426,40648.0
2017-03-27 15:05:00,132.05,132.05,131.95,131.96,11245.0,108.1344,108.1344,108.0525,108.0607,11245.0
2017-03-27 15:10:00,131.97,132.03,131.96,132.0,15419.0,108.0689,108.118,108.0607,108.0934,15419.0
2017-03-27 15:15:00,131.99,132.05,131.98,132.04,9383.0,108.0852,108.1344,108.077,108.1262,9383.0
2017-03-27 15:20:00,132.06,132.07,131.88,131.88,8538.0,108.1426,108.1507,107.9952,107.9952,8538.0
2017-03-27 15:25:00,131.89,131.97,131.89,131.89,9356.0,108.0033,108.0689,108.0033,108.0033,9356.0
2017-03-27 15:30:00,131.92,131.94,131.8,131.91,12207.0,108.0279,108.0443,107.9296,108.0197,12207.0
2017-03-27 15:35:00,131.93,132.0,131.9,131.98,11161.0,108.0361,108.0934,108.0115,108.077,11161.0
2017-03-27 15:40:00,131.99,132.11,131.99,132.05,19696.0,108.0852,108.1835,108.0852,108.1344,19696.0
2017-03-27 15:45:00,132.05,132.06,131.78,131.79,26593.0,108.1344,108.1426,107.9133,107.9215,26593.0
2017-03-27 15:50:00,131.81,131.88,131.72,131.76,42043.0,107.9378,107.9952,107.8641,107.8969,42043.0
2017-03-27 15:55:00,131.75,131.75,131.59,131.62,85323.0,107.8887,107.8887,107.7577,107.7822,85323.0
2017-03-28 09:30:00,131.82,131.82,131.25,131.68,26133.0,107.946,107.946,107.4793,107.8314,26133.0
2017-03-28 09:35:00,131.6,131.72,131.5,131.56,11755.0,107.7659,107.8641,107.684,107.7331,11755.0
2017-03-28 09:40:00,131.56,131.74,131.34,131.34,13300.0,107.7331,107.8805,107.553,107.553,13300.0
2017-03-28 09:45:00,131.39,131.39,130.93,130.97,26219.0,107.5939,107.5939,107.2172,107.25,26219.0
2017-03-28 09:50:00,130.99,131.01,130.87,130.98,17147.0,107.2663,107.2827,107.1681,107.2582,17147.0
2017-03-28 09:55:00,131.0,131.18,131.0,131.13,9038.0,107.2745,107.4219,107.2745,107.381,9038.0
2017-03-28 10:00:00,131.06,131.75,131.06,131.66,11024.0,107.3237,107.8887,107.3237,107.815,11024.0
2017-03-28 10:05:00,131.61,131.73,131.61,131.64,3604.0,107.7741,107.8723,107.7741,107.7986,3604.0
2017-03-28 10:10:00,131.64,131.69,131.46,131.46,5563.0,107.7986,107.8396,107.6512,107.6512,5563.0
2017-03-28 10:15:00,131.53,131.54,131.44,131.54,5256.0,107.7085,107.7167,107.6348,107.7167,5256.0
2017-03-28 10:20:00,131.51,131.51,131.36,131.45,4352.0,107.6922,107.6922,107.5693,107.643,4352.0
2017-03-28 10:25:00,131.46,131.65,131.37,131.64,6635.0,107.6512,107.8068,107.5775,107.7986,6635.0
2017-03-28 10:30:00,131.65,131.7,131.48,131.59,10942.0,107.8068,107.8478,107.6676,107.7577,10942.0
2017-03-28 10:35:00,131.6,131.81,131.58,131.81,8950.0,107.7659,107.9378,107.7495,107.9378,8950.0
2017-03-28 10:40:00,131.84,132.08,131.84,132.01,7137.0,107.9624,108.1589,107.9624,108.1016,7137.0
2017-03-28 10:45:00,132.01,132.12,131.99,132.11,5601.0,108.1016,108.1917,108.0852,108.1835,5601.0
2017-03-28 10:50:00,132.05,132.14,132.02,132.14,7506.0,108.1344,108.2081,108.1098,108.2081,7506.0
2017-03-28 10:55:00,132.12,132.16,132.05,132.14,10097.0,108.1917,108.2244,108.1344,108.2081,10097.0
2017-03-28 11:00:00,132.16,132.4,132.16,132.39,6321.0,108.2244,108.421,108.2244,108.4128,6321.0
2017-03-28 11:05:00,132.37,132.64,132.37,132.61,6915.0,108.3964,108.6175,108.3964,108.5929,6915.0
2017-03-28 11:10:00,132.65,132.7,132.61,132.68,6724.0,108.6257,108.6666,108.5929,108.6503,6724.0
2017-03-28 11:15:00,132.69,132.76,132.66,132.67,6634.0,108.6585,108.7158,108.6339,108.6421,6634.0
2017-03-28 11:20:00,132.64,132.67,132.45,132.45,8487.0,108.6175,108.6421,108.4619,108.4619,8487.0
2017-03-28 11:25:00,132.47,132.58,132.42,132.55,9505.0,108.4783,108.5684,108.4374,108.5438,9505.0
2017-03-28 11:30:00,132.54,132.66,132.51,132.66,6207.0,108.5356,108.6339,108.5111,108.6339,6207.0
2017-03-28 11:35:00,132.67,132.67,132.46,132.46,6186.0,108.6421,108.6421,108.4701,108.4701,6186.0
2017-03-28 11:40:00,132.48,132.57,132.47,132.53,6490.0,108.4865,108.5602,108.4783,108.5274,6490.0
2017-03-28 11:45:00,132.55,132.87,132.55,132.83,10102.0,108.5438,108.8059,108.5438,108.7731,10102.0
2017-03-28 11:50:00,132.84,133.0,132.84,132.94,7403.0,108.7813,108.9123,108.7813,108.8632,7403.0
2017-03-28 11:55:00,132.91,133.0,132.77,132.77,5972.0,108.8386,108.9123,108.724,108.724,5972.0
2017-03-28 12:00:00,132.76,132.88,132.76,132.86,7766.0,108.7158,108.814,108.7158,108.7977,7766.0
2017-03-28 12:05:00,132.84,132.93,132.83,132.83,8136.0,108.7813,108.855,108.7731,108.7731,8136.0
2017-03-28 12:10:00,132.85,132.89,132.83,132.88,4342.0,108.7895,108.8222,108.7731,108.814,4342.0
2017-03-28 12:15:00,132.88,132.93,132.72,132.75,8155.0,108.814,108.855,108.683,108.7076,8155.0
2017-03-28 12:20:00,132.74,132.79,132.73,132.78,4854.0,108.6994,108.7403,108.6912,108.7322,4854.0
2017-03-28 12:25:00,132.79,132.82,132.72,132.8,4013.0,108.7403,108.7649,108.683,108.7485,4013.0
2017-03-28 12:30:00,132.82,132.92,132.82,132.89,6248.0,108.7649,108.8468,108.7649,108.8222,6248.0
2017-03-28 12:35:00,132.88,133.02,132.87,132.98,7677.0,108.814,108.9287,108.8059,108.8959,7677.0
2017-03-28 12:40:00,132.99,133.02,132.9,133.02,8386.0,108.9041,108.9287,108.8304,108.9287,8386.0
2017-03-28 12:45:00,133.02,133.04,133.0,133.01,4100.0,108.9287,108.9451,108.9123,108.9205,4100.0
2017-03-28 12:50:00,133.0,133.07,133.0,133.06,6002.0,108.9123,108.9696,108.9123,108.9614,6002.0
2017-03-28 12:55:00,133.03,133.17,133.03,133.16,6207.0,108.9369,109.0515,108.9369,109.0433,6207.0
2017-03-28 13:00:00,133.19,133.23,133.14,133.17,4640.0,109.0679,109.1007,109.027,109.0515,4640.0
2017-03-28 13:05:00,133.17,133.23,133.14,133.14,6247.0,109.0515,109.1007,109.027,109.027,6247.0
2017-03-28 13:10:00,133.17,133.2,133.12,133.18,10809.0,109.0515,109.0761,109.0106,109.0597,10809.0
2017-03-28 13:15:00,133.16,133.28,133.16,133.26,7319.0,109.0433,109.1416,109.0433,109.1252,7319.0
2017-03-28 13:20:00,133.28,133.29,133.13,133.14,11121.0,109.1416,109.1498,109.0188,109.027,11121.0
2017-03-28 13:25:00,133.14,133.18,133.12,133.17,7971.0,109.027,109.0597,109.0106,109.0515,7971.0
2017-03-28 13:30:00,133.16,133.17,133.03,133.05,3398.0,109.0433,109.0515,108.9369,108.9533,3398.0
2017-03-28 13:35:00,133.03,133.1,133.01,133.03,10219.0,108.9369,108.9942,108.9205,108.9369,10219.0
2017-03-28 13:40:00,133.05,133.19,133.05,133.14,10137.0,108.9533,109.0679,108.9533,109.027,10137.0
2017-03-28 13:45:00,133.14,133.15,133.06,133.11,7115.0,109.027,109.0351,108.9614,109.0024,7115.0
2017-03-28 13:50:00,133.08,133.14,133.08,133.11,7043.0,108.9778,109.027,108.9778,109.0024,7043.0
2017-03-28 13:55:00,133.1,133.27,133.09,133.25,12349.0,108.9942,109.1334,108.986,109.117,12349.0
2017-03-28 14:00:00,133.25,133.26,133.17,133.18,10177.0,109.117,109.1252,109.0515,109.0597,10177.0
2017-03-28 14:05:00,133.19,133.23,133.14,133.2,10009.0,109.0679,109.1007,109.027,109.0761,10009.0
2017-03-28 14:10:00,133.24,133.47,133.24,133.41,9113.0,109.1088,109.2972,109.1088,109.2481,9113.0
2017-03-28 14:15:00,133.39,133.4,133.34,133.34,6606.0,109.2317,109.2399,109.1907,109.1907,6606.0
2017-03-28 14:20:00,133.34,133.4,133.33,133.37,11479.0,109.1907,109.2399,109.1825,109.2153,11479.0
2017-03-28 14:25:00,133.38,133.42,133.31,133.34,8903.0,109.2235,109.2562,109.1662,109.1907,8903.0
2017-03-28 14:30:00,133.33,133.33,133.16,133.2,8994.0,109.1825,109.1825,109.0433,109.0761,8994.0
2017-03-28 14:35:00,133.21,133.47,133.2,133.44,9213.0,109.0843,109.2972,109.0761,109.2726,9213.0
2017-03-28 14:40:00,133.42,133.42,133.31,133.33,6153.0,109.2562,109.2562,109.1662,109.1825,6153.0
2017-03-28 14:45:00,133.34,133.44,133.3,133.31,11903.0,109.1907,109.2726,109.158,109.1662,11903.0
2017-03-28 14:50:00,133.32,133.32,133.2,133.25,8201.0,109.1744,109.1744,109.0761,109.117,8201.0
2017-03-28 14:55:00,133.25,133.25,133.15,133.15,11076.0,109.117,109.117,109.0351,109.0351,11076.0
2017-03-28 15:00:00,133.15,133.25,133.14,133.25,13523.0,109.0351,109.117,109.027,109.117,13523.0
2017-03-28 15:05:00,133.23,133.28,133.2,133.25,18345.0,109.1007,109.1416,109.0761,109.117,18345.0
2017-03-28 15:10:00,133.22,133.29,133.17,133.23,11243.0,109.0925,109.1498,109.0515,109.1007,11243.0
2017-03-28 15:15:00,133.23,133.24,133.03,133.05,12288.0,109.1007,109.1088,108.9369,108.9533,12288.0
2017-03-28 15:20:00,133.04,133.05,132.97,132.97,11568.0,108.9451,108.9533,108.8877,108.8877,11568.0
2017-03-28 15:25:00,132.97,133.06,132.9,133.04,17527.0,108.8877,108.9614,108.8304,108.9451,17527.0
2017-03-28 15:30:00,133.07,133.12,133.02,133.04,19324.0,108.9696,109.0106,108.9287,108.9451,19324.0
2017-03-28 15:35:00,133.04,133.1,132.96,133.07,22125.0,108.9451,108.9942,108.8796,108.9696,22125.0
2017-03-28 15:40:00,133.07,133.08,132.94,132.94,26924.0,108.9696,108.9778,108.8632,108.8632,26924.0
2017-03-28 15:45:00,132.92,132.94,132.79,132.8,32359.0,108.8468,108.8632,108.7403,108.7485,32359.0
2017-03-28 15:50:00,132.81,132.84,132.74,132.77,39307.0,108.7567,108.7813,108.6994,108.724,39307.0
2017-03-28 15:55:00,132.76,133.06,132.76,132.9,82183.0,108.7158,108.9614,108.7158,108.8304,82183.0
2017-03-29 09:30:00,132.08,132.29,132.06,132.25,24111.0,108.6917,108.8646,108.6753,108.8316,24111.0
2017-03-29 09:35:00,132.14,132.2,132.06,132.16,5723.0,108.7411,108.7905,108.6753,108.7576,5723.0
2017-03-29 09:40:00,132.24,132.27,132.04,132.11,3299.0,108.8234,108.8481,108.6588,108.7164,3299.0
2017-03-29 09:45:00,132.09,132.11,131.88,131.97,3925.0,108.7,108.7164,108.5272,108.6012,3925.0
2017-03-29 09:50:00,131.94,132.09,131.87,132.09,5597.0,108.5765,108.7,108.5189,108.7,5597.0
2017-03-29 09:55:00,132.07,132.23,132.06,132.23,2818.0,108.6835,108.8152,108.6753,108.8152,2818.0
2017-03-29 10:00:00,132.22,132.23,132.05,132.05,12503.0,108.8069,108.8152,108.6671,108.6671,12503.0
2017-03-29 10:05:00,132.05,132.14,132.0,132.07,15698.0,108.6671,108.7411,108.6259,108.6835,15698.0
2017-03-29 10:10:00,132.1,132.18,132.1,132.14,6522.0,108.7082,108.774,108.7082,108.7411,6522.0
2017-03-29 10:15:00,132.15,132.16,132.04,132.1,8998.0,108.7493,108.7576,108.6588,108.7082,8998.0
2017-03-29 10:20:00,132.11,132.12,131.95,131.95,7298.0,108.7164,108.7247,108.5848,108.5848,7298.0
2017-03-29 10:25:00,131.95,131.95,131.77,131.8,9979.0,108.5848,108.5848,108.4366,108.4613,9979.0
2017-03-29 10:30:00,131.81,132.11,131.81,132.03,9583.0,108.4695,108.7164,108.4695,108.6506,9583.0
2017-03-29 10:35:00,132.01,132.09,131.96,132.0,9163.0,108.6341,108.7,108.593,108.6259,9163.0
2017-03-29 10:40:00,132.03,132.03,131.96,131.98,4297.0,108.6506,108.6506,108.593,108.6094,4297.0
2017-03-29 10:45:00,131.96,132.12,131.95,131.98,8443.0,108.593,108.7247,108.5848,108.6094,8443.0
2017-03-29 10:50:00,132.01,132.15,131.98,132.15,6766.0,108.6341,108.7493,108.6094,108.7493,6766.0
2017-03-29 10:55:00,132.13,132.13,132.0,132.03,6472.0,108.7329,108.7329,108.6259,108.6506,6472.0
2017-03-29 11:00:00,132.04,132.06,131.84,131.9,5840.0,108.6588,108.6753,108.4942,108.5436,5840.0
2017-03-29 11:05:00,131.9,131.99,131.88,131.99,7501.0,108.5436,108.6177,108.5272,108.6177,7501.0
2017-03-29 11:10:00,132.01,132.04,131.97,132.0,3254.0,108.6341,108.6588,108.6012,108.6259,3254.0
2017-03-29 11:15:00,131.96,131.99,131.81,131.81,6207.0,108.593,108.6177,108.4695,108.4695,6207.0
2017-03-29 11:20:00,131.85,131.9,131.78,131.79,5517.0,108.5025,108.5436,108.4449,108.4531,5517.0
2017-03-29 11:25:00,131.8,131.85,131.8,131.84,4342.0,108.4613,108.5025,108.4613,108.4942,4342.0
2017-03-29 11:30:00,131.84,131.86,131.79,131.86,5996.0,108.4942,108.5107,108.4531,108.5107,5996.0
2017-03-29 11:35:00,131.86,131.92,131.7,131.71,5631.0,108.5107,108.5601,108.379,108.3873,5631.0
2017-03-29 11:40:00,131.66,131.73,131.63,131.68,6541.0,108.3461,108.4037,108.3214,108.3626,6541.0
2017-03-29 11:45:00,131.67,131.69,131.63,131.69,5399.0,108.3543,108.3708,108.3214,108.3708,5399.0
2017-03-29 11:50:00,131.69,131.72,131.64,131.69,6941.0,108.3708,108.3955,108.3297,108.3708,6941.0
2017-03-29 11:55:00,131.71,131.85,131.71,131.84,4490.0,108.3873,108.5025,108.3873,108.4942,4490.0
2017-03-29 12:00:00,131.86,131.86,131.72,131.72,3562.0,108.5107,108.5107,108.3955,108.3955,3562.0
2017-03-29 12:05:00,131.74,131.76,131.68,131.68,3743.0,108.4119,108.4284,108.3626,108.3626,3743.0
2017-03-29 12:10:00,131.68,131.75,131.66,131.72,4518.0,108.3626,108.4202,108.3461,108.3955,4518.0
2017-03-29 12:15:00,131.73,131.85,131.73,131.84,5600.0,108.4037,108.5025,108.4037,108.4942,5600.0
2017-03-29 12:20:00,131.79,131.81,131.76,131.76,4073.0,108.4531,108.4695,108.4284,108.4284,4073.0
2017-03-29 12:25:00,131.75,131.78,131.73,131.74,4200.0,108.4202,108.4449,108.4037,108.4119,4200.0
2017-03-29 12:30:00,131.75,131.76,131.69,131.72,3700.0,108.4202,108.4284,108.3708,108.3955,3700.0
2017-03-29 12:35:00,131.74,131.77,131.71,131.72,4784.0,108.4119,108.4366,108.3873,108.3955,4784.0
2017-03-29 12:40:00,131.7,131.76,131.67,131.75,4334.0,108.379,108.4284,108.3543,108.4202,4334.0
2017-03-29 12:45:00,131.76,131.76,131.67,131.69,3284.0,108.4284,108.4284,108.3543,108.3708,3284.0
2017-03-29 12:50:00,131.67,131.7,131.64,131.64,3368.0,108.3543,108.379,108.3297,108.3297,3368.0
2017-03-29 12:55:00,131.64,131.64,131.51,131.57,15746.0,108.3297,108.3297,108.2227,108.272,15746.0
2017-03-29 13:00:00,131.55,131.68,131.55,131.66,6770.0,108.2556,108.3626,108.2556,108.3461,6770.0
2017-03-29 13:05:00,131.67,131.68,131.64,131.66,2823.0,108.3543,108.3626,108.3297,108.3461,2823.0
2017-03-29 13:10:00,131.65,131.7,131.63,131.66,6865.0,108.3379,108.379,108.3214,108.3461,6865.0
2017-03-29 13:15:00,131.67,131.81,131.66,131.77,5610.0,108.3543,108.4695,108.3461,108.4366,5610.0
2017-03-29 13:20:00,131.78,131.86,131.77,131.84,6200.0,108.4449,108.5107,108.4366,108.4942,6200.0
2017-03-29 13:25:00,131.84,131.85,131.78,131.79,6249.0,108.4942,108.5025,108.4449,108.4531,6249.0
2017-03-29 13:30:00,131.81,131.86,131.79,131.84,3926.0,108.4695,108.5107,108.4531,108.4942,3926.0
2017-03-29 13:35:00,131.84,131.91,131.83,131.88,5739.0,108.4942,108.5518,108.486,108.5272,5739.0
2017-03-29 13:40:00,131.87,131.91,131.85,131.91,2920.0,108.5189,108.5518,108.5025,108.5518,2920.0
2017-03-29 13:45:00,131.91,131.93,131.89,131.92,4000.0,108.5518,108.5683,108.5354,108.5601,4000.0
2017-03-29 13:50:00,131.9,131.9,131.87,131.9,3204.0,108.5436,108.5436,108.5189,108.5436,3204.0
2017-03-29 13:55:00,131.91,131.96,131.89,131.96,8806.0,108.5518,108.593,108.5354,108.593,8806.0
2017-03-29 14:00:00,131.95,131.95,131.87,131.9,6244.0,108.5848,108.5848,108.5189,108.5436,6244.0
2017-03-29 14:05:00,131.91,131.91,131.83,131.86,7487.0,108.5518,108.5518,108.486,108.5107,7487.0
2017-03-29 14:10:00,131.87,131.9,131.84,131.85,8927.0,108.5189,108.5436,108.4942,108.5025,8927.0
2017-03-29 14:15:00,131.85,131.89,131.82,131.83,4958.0,108.5025,108.5354,108.4778,108.486,4958.0
2017-03-29 14:20:00,131.84,131.98,131.83,131.95,8209.0,108.4942,108.6094,108.486,108.5848,8209.0
2017-03-29 14:25:00,131.95,132.0,131.94,131.97,3991.0,108.5848,108.6259,108.5765,108.6012,3991.0
2017-03-29 14:30:00,131.96,131.99,131.88,131.92,7626.0,108.593,108.6177,108.5272,108.5601,7626.0
2017-03-29 14:35:00,131.92,131.93,131.89,131.9,6299.0,108.5601,108.5683,108.5354,108.5436,6299.0
2017-03-29 14:40:00,131.9,131.94,131.88,131.94,9931.0,108.5436,108.5765,108.5272,108.5765,9931.0
2017-03-29 14:45:00,131.95,131.96,131.88,131.91,11540.0,108.5848,108.593,108.5272,108.5518,11540.0
2017-03-29 14:50:00,131.91,131.95,131.9,131.95,5543.0,108.5518,108.5848,108.5436,108.5848,5543.0
2017-03-29 14:55:00,131.96,132.02,131.95,132.0,5505.0,108.593,108.6424,108.5848,108.6259,5505.0
2017-03-29 15:00:00,132.0,132.05,131.99,132.04,9319.0,108.6259,108.6671,108.6177,108.6588,9319.0
2017-03-29 15:05:00,132.05,132.12,132.04,132.11,11995.0,108.6671,108.7247,108.6588,108.7164,11995.0
2017-03-29 15:10:00,132.11,132.11,131.92,131.92,13029.0,108.7164,108.7164,108.5601,108.5601,13029.0
2017-03-29 15:15:00,131.94,132.03,131.93,131.99,11110.0,108.5765,108.6506,108.5683,108.6177,11110.0
2017-03-29 15:20:00,131.99,132.08,131.99,132.04,9893.0,108.6177,108.6917,108.6177,108.6588,9893.0
2017-03-29 15:25:00,132.03,132.18,132.03,132.18,16589.0,108.6506,108.774,108.6506,108.774,16589.0
2017-03-29 15:30:00,132.17,132.23,132.15,132.16,11434.0,108.7658,108.8152,108.7493,108.7576,11434.0
2017-03-29 15:35:00,132.17,132.19,132.15,132.16,16100.0,108.7658,108.7823,108.7493,108.7576,16100.0
2017-03-29 15:40:00,132.15,132.17,132.03,132.03,15687.0,108.7493,108.7658,108.6506,108.6506,15687.0
2017-03-29 15:45:00,132.03,132.03,131.95,131.97,25492.0,108.6506,108.6506,108.5848,108.6012,25492.0
2017-03-29 15:50:00,131.97,132.07,131.96,131.96,22253.0,108.6012,108.6835,108.593,108.593,22253.0
2017-03-29 15:55:00,131.95,131.97,131.88,131.97,49564.0,108.5848,108.6012,108.5272,108.6012,49564.0
2017-03-30 09:30:00,131.73,131.91,131.65,131.69,11827.0,108.4037,108.5518,108.3379,108.3708,11827.0
2017-03-30 09:35:00,131.75,132.1,131.74,132.04,7599.0,108.4202,108.7082,108.4119,108.6588,7599.0
2017-03-30 09:40:00,132.03,132.14,131.91,132.14,5325.0,108.6506,108.7411,108.5518,108.7411,5325.0
2017-03-30 09:45:00,132.13,132.13,132.02,132.13,4898.0,108.7329,108.7329,108.6424,108.7329,4898.0
2017-03-30 09:50:00,132.13,132.22,132.04,132.06,11575.0,108.7329,108.8069,108.6588,108.6753,11575.0
2017-03-30 09:55:00,132.11,132.39,132.11,132.3,8145.0,108.7164,108.9468,108.7164,108.8728,8145.0
2017-03-30 10:00:00,132.32,132.37,132.25,132.32,6149.0,108.8892,108.9304,108.8316,108.8892,6149.0
2017-03-30 10:05:00,132.33,132.35,132.14,132.19,3629.0,108.8975,108.9139,108.7411,108.7823,3629.0
2017-03-30 10:10:00,132.15,132.24,132.1,132.24,2600.0,108.7493,108.8234,108.7082,108.8234,2600.0
2017-03-30 10:15:00,132.28,132.6,132.28,132.6,5150.0,108.8563,109.1197,108.8563,109.1197,5150.0
2017-03-30 10:20:00,132.55,132.55,132.35,132.36,5250.0,109.0785,109.0785,108.9139,108.9222,5250.0
2017-03-30 10:25:00,132.36,132.54,132.33,132.53,3749.0,108.9222,109.0703,108.8975,109.0621,3749.0
2017-03-30 10:30:00,132.5,132.51,132.41,132.47,2900.0,109.0374,109.0456,108.9633,109.0127,2900.0
2017-03-30 10:35:00,132.46,132.75,132.46,132.69,11034.0,109.0044,109.2431,109.0044,109.1937,11034.0
2017-03-30 10:40:00,132.69,132.86,132.67,132.8,4861.0,109.1937,109.3336,109.1773,109.2842,4861.0
2017-03-30 10:45:00,132.79,132.79,132.72,132.72,2490.0,109.276,109.276,109.2184,109.2184,2490.0
2017-03-30 10:50:00,132.73,132.87,132.67,132.87,5183.0,109.2266,109.3418,109.1773,109.3418,5183.0
2017-03-30 10:55:00,132.9,132.95,132.79,132.83,4658.0,109.3665,109.4077,109.276,109.3089,4658.0
2017-03-30 11:00:00,132.88,132.99,132.86,132.97,3120.0,109.3501,109.4406,109.3336,109.4241,3120.0
2017-03-30 11:05:00,133.0,133.07,132.97,132.99,6853.0,109.4488,109.5064,109.4241,109.4406,6853.0
2017-03-30 11:10:00,132.95,132.95,132.86,132.86,2110.0,109.4077,109.4077,109.3336,109.3336,2110.0
2017-03-30 11:15:00,132.85,132.91,132.83,132.85,2540.0,109.3254,109.3748,109.3089,109.3254,2540.0
2017-03-30 11:20:00,132.85,132.85,132.72,132.74,3053.0,109.3254,109.3254,109.2184,109.2349,3053.0
2017-03-30 11:25:00,132.8,132.85,132.77,132.83,8805.0,109.2842,109.3254,109.2596,109.3089,8805.0
2017-03-30 11:30:00,132.83,132.95,132.81,132.82,3482.0,109.3089,109.4077,109.2925,109.3007,3482.0
2017-03-30 11:35:00,132.8,132.83,132.75,132.8,2363.0,109.2842,109.3089,109.2431,109.2842,2363.0
2017-03-30 11:40:00,132.71,132.73,132.66,132.68,8793.0,109.2102,109.2266,109.169,109.1855,8793.0
2017-03-30 11:45:00,132.7,132.71,132.65,132.65,2430.0,109.202,109.2102,109.1608,109.1608,2430.0
2017-03-30 11:50:00,132.69,132.75,132.68,132.72,5013.0,109.1937,109.2431,109.1855,109.2184,5013.0
2017-03-30 11:55:00,132.73,132.74,132.65,132.65,3248.0,109.2266,109.2349,109.1608,109.1608,3248.0
2017-03-30 12:00:00,132.6,132.67,132.54,132.54,3500.0,109.1197,109.1773,109.0703,109.0703,3500.0
2017-03-30 12:05:00,132.57,132.62,132.55,132.59,2714.0,109.095,109.1361,109.0785,109.1114,2714.0
2017-03-30 12:10:00,132.61,132.67,132.59,132.59,3207.0,109.1279,109.1773,109.1114,109.1114,3207.0
2017-03-30 12:15:00,132.59,132.6,132.48,132.56,5593.0,109.1114,109.1197,109.0209,109.0867,5593.0
2017-03-30 12:20:00,132.55,132.58,132.45,132.45,3535.0,109.0785,109.1032,108.9962,108.9962,3535.0
2017-03-30 12:25:00,132.42,132.52,132.42,132.5,1788.0,108.9715,109.0538,108.9715,109.0374,1788.0
2017-03-30 12:30:00,132.5,132.52,132.45,132.46,1700.0,109.0374,109.0538,108.9962,109.0044,1700.0
2017-03-30 12:35:00,132.45,132.46,132.23,132.23,1900.0,108.9962,109.0044,108.8152,108.8152,1900.0
2017-03-30 12:40:00,132.23,132.3,132.22,132.3,1900.0,108.8152,108.8728,108.8069,108.8728,1900.0
2017-03-30 12:45:00,132.27,132.31,132.27,132.31,3390.0,108.8481,108.881,108.8481,108.881,3390.0
2017-03-30 12:50:00,132.29,132.37,132.25,132.33,4600.0,108.8646,108.9304,108.8316,108.8975,4600.0
2017-03-30 12:55:00,132.34,132.39,132.33,132.36,1694.0,108.9057,108.9468,108.8975,108.9222,1694.0
2017-03-30 13:00:00,132.38,132.43,132.36,132.36,3320.0,108.9386,108.9798,108.9222,108.9222,3320.0
2017-03-30 13:05:00,132.37,132.49,132.37,132.49,3262.0,108.9304,109.0291,108.9304,109.0291,3262.0
2017-03-30 13:10:00,132.54,132.54,132.48,132.52,1430.0,109.0703,109.0703,109.0209,109.0538,1430.0
2017-03-30 13:15:00,132.51,132.54,132.49,132.52,2747.0,109.0456,109.0703,109.0291,109.0538,2747.0
2017-03-30 13:20:00,132.51,132.54,132.51,132.52,1200.0,109.0456,109.0703,109.0456,109.0538,1200.0
2017-03-30 13:25:00,132.55,132.57,132.51,132.51,1813.0,109.0785,109.095,109.0456,109.0456,1813.0
2017-03-30 13:30:00,132.5,132.55,132.49,132.54,4278.0,109.0374,109.0785,109.0291,109.0703,4278.0
2017-03-30 13:35:00,132.57,132.62,132.56,132.62,2825.0,109.095,109.1361,109.0867,109.1361,2825.0
2017-03-30 13:40:00,132.66,132.66,132.6,132.63,1956.0,109.169,109.169,109.1197,109.1443,1956.0
2017-03-30 13:45:00,132.61,132.72,132.61,132.64,2900.0,109.1279,109.2184,109.1279,109.1526,2900.0
2017-03-30 13:50:00,132.66,132.67,132.63,132.67,3756.0,109.169,109.1773,109.1443,109.1773,3756.0
2017-03-30 13:55:00,132.65,132.66,132.62,132.64,3700.0,109.1608,109.169,109.1361,109.1526,3700.0
2017-03-30 14:00:00,132.67,132.72,132.65,132.67,4700.0,109.1773,109.2184,109.1608,109.1773,4700.0
2017-03-30 14:05:00,132.66,132.67,132.62,132.63,2599.0,109.169,109.1773,109.1361,109.1443,2599.0
2017-03-30 14:10:00,132.64,132.69,132.63,132.66,4525.0,109.1526,109.1937,109.1443,109.169,4525.0
2017-03-30 14:15:00,132.67,132.75,132.67,132.7,4671.0,109.1773,109.2431,109.1773,109.202,4671.0
2017-03-30 14:20:00,132.72,132.78,132.67,132.67,4575.0,109.2184,109.2678,109.1773,109.1773,4575.0
2017-03-30 14:25:00,132.68,132.69,132.64,132.66,9529.0,109.1855,109.1937,109.1526,109.169,9529.0
2017-03-30 14:30:00,132.68,132.74,132.68,132.73,4585.0,109.1855,109.2349,109.1855,109.2266,4585.0
2017-03-30 14:35:00,132.74,132.74,132.62,132.63,6158.0,109.2349,109.2349,109.1361,109.1443,6158.0
2017-03-30 14:40:00,132.64,132.66,132.62,132.62,2538.0,109.1526,109.169,109.1361,109.1361,2538.0
2017-03-30 14:45:00,132.62,132.63,132.61,132.63,2500.0,109.1361,109.1443,109.1279,109.1443,2500.0
2017-03-30 14:50:00,132.65,132.67,132.53,132.54,3315.0,109.1608,109.1773,109.0621,109.0703,3315.0
2017-03-30 14:55:00,132.52,132.58,132.44,132.48,9384.0,109.0538,109.1032,108.988,109.0209,9384.0
2017-03-30 15:00:00,132.51,132.52,132.47,132.49,28377.0,109.0456,109.0538,109.0127,109.0291,28377.0
2017-03-30 15:05:00,132.48,132.51,132.43,132.44,23436.0,109.0209,109.0456,108.9798,108.988,23436.0
2017-03-30 15:10:00,132.44,132.63,132.44,132.56,14069.0,108.988,109.1443,108.988,109.0867,14069.0
2017-03-30 15:15:00,132.54,132.55,132.46,132.46,8167.0,109.0703,109.0785,109.0044,109.0044,8167.0
2017-03-30 15:20:00,132.47,132.53,132.46,132.49,17211.0,109.0127,109.0621,109.0044,109.0291,17211.0
2017-03-30 15:25:00,132.5,132.65,132.5,132.65,9899.0,109.0374,109.1608,109.0374,109.1608,9899.0
2017-03-30 15:30:00,132.64,132.69,132.6,132.69,5589.0,109.1526,109.1937,109.1197,109.1937,5589.0
2017-03-30 15:35:00,132.66,132.67,132.54,132.54,20658.0,109.169,109.1773,109.0703,109.0703,20658.0
2017-03-30 15:40:00,132.55,132.58,132.53,132.54,24181.0,109.0785,109.1032,109.0621,109.0703,24181.0
2017-03-30 15:45:00,132.55,132.57,132.51,132.51,26455.0,109.0785,109.095,109.0456,109.0456,26455.0
2017-03-30 15:50:00,132.52,132.52,132.46,132.49,21436.0,109.0538,109.0538,109.0044,109.0291,21436.0
2017-03-30 15:55:00,132.49,132.67,132.48,132.61,29817.0,109.0291,109.1773,109.0209,109.1279,29817.0
2017-03-31 09:30:00,132.34,132.34,132.2,132.3,7991.0,108.9057,108.9057,108.7905,108.8728,7991.0
2017-03-31 09:35:00,132.36,132.4,132.11,132.25,4400.0,108.9222,108.9551,108.7164,108.8316,4400.0
2017-03-31 09:40:00,132.34,132.42,132.34,132.37,3300.0,108.9057,108.9715,108.9057,108.9304,3300.0
2017-03-31 09:45:00,132.32,132.43,132.31,132.31,3202.0,108.8892,108.9798,108.881,108.881,3202.0
2017-03-31 09:50:00,132.28,132.42,132.25,132.3,3238.0,108.8563,108.9715,108.8316,108.8728,3238.0
2017-03-31 09:55:00,132.31,132.42,132.21,132.34,7139.0,108.881,108.9715,108.7987,108.9057,7139.0
2017-03-31 10:00:00,132.39,132.43,132.32,132.38,5986.0,108.9468,108.9798,108.8892,108.9386,5986.0
2017-03-31 10:05:00,132.42,132.63,132.42,132.57,3421.0,108.9715,109.1443,108.9715,109.095,3421.0
2017-03-31 10:10:00,132.52,132.61,132.49,132.57,3600.0,109.0538,109.1279,109.0291,109.095,3600.0
2017-03-31 10:15:00,132.57,132.65,132.56,132.63,3724.0,109.095,109.1608,109.0867,109.1443,3724.0
2017-03-31 10:20:00,132.59,132.61,132.48,132.5,7476.0,109.1114,109.1279,109.0209,109.0374,7476.0
2017-03-31 10:25:00,132.5,132.51,132.4,132.48,5000.0,109.0374,109.0456,108.9551,109.0209,5000.0
2017-03-31 10:30:00,132.45,132.56,132.4,132.47,5234.0,108.9962,109.0867,108.9551,109.0127,5234.0
2017-03-31 10:35:00,132.49,132.68,132.49,132.62,4573.0,109.0291,109.1855,109.0291,109.1361,4573.0
2017-03-31 10:40:00,132.62,132.64,132.6,132.62,3575.0,109.1361,109.1526,109.1197,109.1361,3575.0
2017-03-31 10:45:00,132.57,132.66,132.56,132.59,5521.0,109.095,109.169,109.0867,109.1114,5521.0
2017-03-31 10:50:00,132.58,132.63,132.52,132.61,8973.0,109.1032,109.1443,109.0538,109.1279,8973.0
2017-03-31 10:55:00,132.58,132.58,132.47,132.47,3886.0,109.1032,109.1032,109.0127,109.0127,3886.0
2017-03-31 11:00:00,132.45,132.51,132.4,132.44,4400.0,108.9962,109.0456,108.9551,108.988,4400.0
2017-03-31 11:05:00,132.41,132.57,132.36,132.56,9618.0,108.9633,109.095,108.9222,109.0867,9618.0
2017-03-31 11:10:00,132.56,132.6,132.52,132.53,4099.0,109.0867,109.1197,109.0538,109.0621,4099.0
2017-03-31 11:15:00,132.52,132.52,132.44,132.47,5245.0,109.0538,109.0538,108.988,109.0127,5245.0
2017-03-31 11:20:00,132.42,132.58,132.42,132.57,6883.0,108.9715,109.1032,108.9715,109.095,6883.0
2017-03-31 11:25:00,132.56,132.65,132.56,132.62,3571.0,109.0867,109.1608,109.0867,109.1361,3571.0
2017-03-31 11:30:00,132.59,132.7,132.54,132.68,5725.0,109.1114,109.202,109.0703,109.1855,5725.0
2017-03-31 11:35:00,132.67,132.77,132.67,132.76,3417.0,109.1773,109.2596,109.1773,109.2513,3417.0
2017-03-31 11:40:00,132.76,132.81,132.75,132.77,10073.0,109.2513,109.2925,109.2431,109.2596,10073.0
2017-03-31 11:45:00,132.77,132.8,132.72,132.72,3241.0,109.2596,109.2842,109.2184,109.2184,3241.0
2017-03-31 11:50:00,132.72,132.72,132.63,132.66,6510.0,109.2184,109.2184,109.1443,109.169,6510.0
2017-03-31 11:55:00,132.65,132.75,132.64,132.71,19878.0,109.1608,109.2431,109.1526,109.2102,19878.0
2017-03-31 12:00:00,132.7,132.8,132.68,132.8,5585.0,109.202,109.2842,109.1855,109.2842,5585.0
2017-03-31 12:05:00,132.79,132.85,132.76,132.78,4178.0,109.276,109.3254,109.2513,109.2678,4178.0
2017-03-31 12:10:00,132.78,132.95,132.77,132.93,13929.0,109.2678,109.4077,109.2596,109.3912,13929.0
2017-03-31 12:15:00,132.92,133.06,132.89,133.02,11094.0,109.383,109.4982,109.3583,109.4653,11094.0
2017-03-31 12:20:00,133.02,133.17,132.98,133.13,13648.0,109.4653,109.5887,109.4324,109.5558,13648.0
2017-03-31 12:25:00,133.12,133.25,133.12,133.2,10759.0,109.5476,109.6546,109.5476,109.6134,10759.0
2017-03-31 12:30:00,133.19,133.24,133.11,133.21,17620.0,109.6052,109.6463,109.5393,109.6216,17620.0
2017-03-31 12:35:00,133.24,133.24,133.12,133.12,8868.0,109.6463,109.6463,109.5476,109.5476,8868.0
2017-03-31 12:40:00,133.12,133.37,133.11,133.32,10301.0,109.5476,109.7533,109.5393,109.7122,10301.0
2017-03-31 12:45:00,133.31,133.31,133.19,133.19,4818.0,109.7039,109.7039,109.6052,109.6052,4818.0
2017-03-31 12:50:00,133.17,133.21,133.14,133.2,2630.0,109.5887,109.6216,109.564,109.6134,2630.0
2017-03-31 12:55:00,133.16,133.17,133.11,133.14,6584.0,109.5805,109.5887,109.5393,109.564,6584.0
2017-03-31 13:00:00,133.14,133.16,133.1,133.1,3010.0,109.564,109.5805,109.5311,109.5311,3010.0
2017-03-31 13:05:00,133.08,133.18,133.05,133.18,4085.0,109.5147,109.597,109.49,109.597,4085.0
2017-03-31 13:10:00,133.19,133.27,133.16,133.26,2466.0,109.6052,109.671,109.5805,109.6628,2466.0
2017-03-31 13:15:00,133.21,133.27,133.21,133.25,3626.0,109.6216,109.671,109.6216,109.6546,3626.0
2017-03-31 13:20:00,133.23,133.25,133.21,133.21,4731.0,109.6381,109.6546,109.6216,109.6216,4731.0
2017-03-31 13:25:00,133.21,133.24,133.21,133.22,3748.0,109.6216,109.6463,109.6216,109.6299,3748.0
2017-03-31 13:30:00,133.24,133.28,133.21,133.21,3435.0,109.6463,109.6792,109.6216,109.6216,3435.0
2017-03-31 13:35:00,133.22,133.23,133.1,133.1,4177.0,109.6299,109.6381,109.5311,109.5311,4177.0
2017-03-31 13:40:00,133.13,133.17,133.01,133.01,4899.0,109.5558,109.5887,109.4571,109.4571,4899.0
2017-03-31 13:45:00,133.02,133.08,133.01,133.05,9102.0,109.4653,109.5147,109.4571,109.49,9102.0
2017-03-31 13:50:00,133.04,133.06,132.99,133.03,5815.0,109.4817,109.4982,109.4406,109.4735,5815.0
2017-03-31 13:55:00,133.03,133.05,132.93,132.94,5435.0,109.4735,109.49,109.3912,109.3995,5435.0
2017-03-31 14:00:00,132.94,132.94,132.8,132.8,6910.0,109.3995,109.3995,109.2842,109.2842,6910.0
2017-03-31 14:05:00,132.8,132.8,132.75,132.76,5262.0,109.2842,109.2842,109.2431,109.2513,5262.0
2017-03-31 14:10:00,132.76,132.79,132.58,132.61,7569.0,109.2513,109.276,109.1032,109.1279,7569.0
2017-03-31 14:15:00,132.6,132.66,132.58,132.63,6197.0,109.1197,109.169,109.1032,109.1443,6197.0
2017-03-31 14:20:00,132.6,132.68,132.6,132.68,4249.0,109.1197,109.1855,109.1197,109.1855,4249.0
2017-03-31 14:25:00,132.67,132.75,132.62,132.67,2757.0,109.1773,109.2431,109.1361,109.1773,2757.0
2017-03-31 14:30:00,132.66,132.75,132.63,132.7,5281.0,109.169,109.2431,109.1443,109.202,5281.0
2017-03-31 14:35:00,132.7,132.76,132.7,132.72,3679.0,109.202,109.2513,109.202,109.2184,3679.0
2017-03-31 14:40:00,132.74,132.81,132.69,132.69,5729.0,109.2349,109.2925,109.1937,109.1937,5729.0
2017-03-31 14:45:00,132.72,132.77,132.68,132.76,3200.0,109.2184,109.2596,109.1855,109.2513,3200.0
2017-03-31 14:50:00,132.75,132.81,132.75,132.77,5638.0,109.2431,109.2925,109.2431,109.2596,5638.0
2017-03-31 14:55:00,132.77,132.78,132.72,132.72,3025.0,109.2596,109.2678,109.2184,109.2184,3025.0
2017-03-31 15:00:00,132.73,132.86,132.73,132.83,8813.0,109.2266,109.3336,109.2266,109.3089,8813.0
2017-03-31 15:05:00,132.83,132.92,132.82,132.92,5201.0,109.3089,109.383,109.3007,109.383,5201.0
2017-03-31 15:10:00,132.93,132.98,132.93,132.97,4884.0,109.3912,109.4324,109.3912,109.4241,4884.0
2017-03-31 15:15:00,132.95,132.98,132.86,132.91,6182.0,109.4077,109.4324,109.3336,109.3748,6182.0
2017-03-31 15:20:00,132.89,132.97,132.88,132.95,4595.0,109.3583,109.4241,109.3501,109.4077,4595.0
2017-03-31 15:25:00,132.98,132.99,132.88,132.88,3459.0,109.4324,109.4406,109.3501,109.3501,3459.0
2017-03-31 15:30:00,132.87,133.07,132.87,133.03,12255.0,109.3418,109.5064,109.3418,109.4735,12255.0
2017-03-31 15:35:00,133.03,133.06,132.95,132.99,9690.0,109.4735,109.4982,109.4077,109.4406,9690.0
2017-03-31 15:40:00,132.98,133.05,132.91,132.94,13170.0,109.4324,109.49,109.3748,109.3995,13170.0
2017-03-31 15:45:00,132.93,132.94,132.7,132.74,23715.0,109.3912,109.3995,109.202,109.2349,23715.0
2017-03-31 15:50:00,132.73,132.78,132.65,132.7,27187.0,109.2266,109.2678,109.1608,109.202,27187.0
2017-03-31 15:55:00,132.69,132.75,132.47,132.49,90889.0,109.1937,109.2431,109.0127,109.0291,90889.0
2017-04-03 09:30:00,132.97,133.38,132.76,133.15,26682.0,109.4241,109.7615,109.2513,109.5723,26682.0
2017-04-03 09:35:00,133.24,133.3,132.89,133.21,9802.0,109.6463,109.6957,109.3583,109.6216,9802.0
2017-04-03 09:40:00,133.08,133.18,132.99,133.09,3212.0,109.5147,109.597,109.4406,109.5229,3212.0
2017-04-03 09:45:00,133.07,133.15,132.69,132.72,14725.0,109.5064,109.5723,109.1937,109.2184,14725.0
2017-04-03 09:50:00,132.65,132.74,132.46,132.47,21554.0,109.1608,109.2349,109.0044,109.0127,21554.0
2017-04-03 09:55:00,132.47,132.51,132.39,132.39,10623.0,109.0127,109.0456,108.9468,108.9468,10623.0
2017-04-03 10:00:00,132.38,132.47,132.22,132.31,10630.0,108.9386,109.0127,108.8069,108.881,10630.0
2017-04-03 10:05:00,132.32,132.32,131.86,132.0,16506.0,108.8892,108.8892,108.5107,108.6259,16506.0
2017-04-03 10:10:00,132.0,132.08,131.87,131.97,7343.0,108.6259,108.6917,108.5189,108.6012,7343.0
2017-04-03 10:15:00,132.01,132.07,131.9,132.02,7491.0,108.6341,108.6835,108.5436,108.6424,7491.0
2017-04-03 10:20:00,132.04,132.05,131.97,131.97,4815.0,108.6588,108.6671,108.6012,108.6012,4815.0
2017-04-03 10:25:00,132.02,132.15,131.95,132.06,11851.0,108.6424,108.7493,108.5848,108.6753,11851.0
2017-04-03 10:30:00,132.05,132.13,132.04,132.13,7775.0,108.6671,108.7329,108.6588,108.7329,7775.0
2017-04-03 10:35:00,132.1,132.18,132.05,132.18,8172.0,108.7082,108.774,108.6671,108.774,8172.0
2017-04-03 10:40:00,132.14,132.14,131.95,132.02,8738.0,108.7411,108.7411,108.5848,108.6424,8738.0
2017-04-03 10:45:00,131.99,132.13,131.93,131.93,6353.0,108.6177,108.7329,108.5683,108.5683,6353.0
2017-04-03 10:50:00,131.92,131.92,131.46,131.52,19179.0,108.5601,108.5601,108.1815,108.2309,19179.0
2017-04-03 10:55:00,131.48,131.5,131.31,131.37,16279.0,108.198,108.2144,108.0581,108.1075,16279.0
2017-04-03 11:00:00,131.34,131.47,131.31,131.37,9699.0,108.0828,108.1898,108.0581,108.1075,9699.0
2017-04-03 11:05:00,131.38,131.38,131.02,131.06,5107.0,108.1157,108.1157,107.8194,107.8524,5107.0
2017-04-03 11:10:00,131.07,131.22,131.07,131.21,6890.0,107.8606,107.984,107.8606,107.9758,6890.0
2017-04-03 11:15:00,131.22,131.44,131.2,131.2,8331.0,107.984,108.1651,107.9676,107.9676,8331.0
2017-04-03 11:20:00,131.18,131.3,131.03,131.3,8964.0,107.9511,108.0499,107.8277,108.0499,8964.0
2017-04-03 11:25:00,131.28,131.28,131.13,131.15,8163.0,108.0334,108.0334,107.91,107.9264,8163.0
2017-04-03 11:30:00,131.18,131.23,131.0,131.03,11302.0,107.9511,107.9923,107.803,107.8277,11302.0
2017-04-03 11:35:00,130.99,131.16,130.94,131.15,8963.0,107.7948,107.9346,107.7536,107.9264,8963.0
2017-04-03 11:40:00,131.13,131.22,131.12,131.14,5678.0,107.91,107.984,107.9017,107.9182,5678.0
2017-04-03 11:45:00,131.15,131.17,130.96,130.96,7950.0,107.9264,107.9429,107.7701,107.7701,7950.0
2017-04-03 11:50:00,130.91,131.06,130.84,130.91,8201.0,107.7289,107.8524,107.6713,107.7289,8201.0
2017-04-03 11:55:00,130.95,131.07,130.86,131.06,6814.0,107.7618,107.8606,107.6878,107.8524,6814.0
2017-04-03 12:00:00,131.01,131.02,130.71,130.83,6817.0,107.8112,107.8194,107.5643,107.6631,6817.0
2017-04-03 12:05:00,130.85,130.97,130.78,130.93,6360.0,107.6795,107.7783,107.6219,107.7454,6360.0
2017-04-03 12:10:00,130.96,131.08,130.96,131.01,6866.0,107.7701,107.8688,107.7701,107.8112,6866.0
2017-04-03 12:15:00,131.05,131.19,131.02,131.15,6174.0,107.8441,107.9593,107.8194,107.9264,6174.0
2017-04-03 12:20:00,131.13,131.29,131.11,131.28,4976.0,107.91,108.0416,107.8935,108.0334,4976.0
2017-04-03 12:25:00,131.25,131.55,131.25,131.55,16000.0,108.0087,108.2556,108.0087,108.2556,16000.0
2017-04-03 12:30:00,131.48,131.63,131.45,131.54,18873.0,108.198,108.3214,108.1733,108.2474,18873.0
2017-04-03 12:35:00,131.51,131.56,131.49,131.5,8331.0,108.2227,108.2638,108.2062,108.2144,8331.0
2017-04-03 12:40:00,131.5,131.75,131.48,131.68,82328.0,108.2144,108.4202,108.198,108.3626,82328.0
2017-04-03 12:45:00,131.67,131.76,131.54,131.67,55967.0,108.3543,108.4284,108.2474,108.3543,55967.0
2017-04-03 12:50:00,131.65,131.65,131.49,131.54,11406.0,108.3379,108.3379,108.2062,108.2474,11406.0
2017-04-03 12:55:00,131.56,131.57,131.48,131.53,12546.0,108.2638,108.272,108.198,108.2391,12546.0
2017-04-03 13:00:00,131.53,131.54,131.45,131.5,20036.0,108.2391,108.2474,108.1733,108.2144,20036.0
2017-04-03 13:05:00,131.5,131.53,131.39,131.4,16098.0,108.2144,108.2391,108.1239,108.1321,16098.0
2017-04-03 13:10:00,131.43,131.55,131.36,131.43,40177.0,108.1568,108.2556,108.0992,108.1568,40177.0
2017-04-03 13:15:00,131.42,131.73,131.42,131.65,19957.0,108.1486,108.4037,108.1486,108.3379,19957.0
2017-04-03 13:20:00,131.63,131.7,131.57,131.58,2775.0,108.3214,108.379,108.272,108.2803,2775.0
2017-04-03 13:25:00,131.6,131.6,131.46,131.49,25663.0,108.2967,108.2967,108.1815,108.2062,25663.0
2017-04-03 13:30:00,131.49,131.49,131.31,131.41,16338.0,108.2062,108.2062,108.0581,108.1404,16338.0
2017-04-03 13:35:00,131.44,131.44,131.23,131.26,10482.0,108.1651,108.1651,107.9923,108.0169,10482.0
2017-04-03 13:40:00,131.25,131.27,131.2,131.2,9656.0,108.0087,108.0252,107.9676,107.9676,9656.0
2017-04-03 13:45:00,131.2,131.3,131.15,131.22,15618.0,107.9676,108.0499,107.9264,107.984,15618.0
2017-04-03 13:50:00,131.24,131.28,131.14,131.27,34515.0,108.0005,108.0334,107.9182,108.0252,34515.0
2017-04-03 13:55:00,131.24,131.35,131.21,131.33,16122.0,108.0005,108.091,107.9758,108.0745,16122.0
2017-04-03 14:00:00,131.35,131.48,131.22,131.42,30088.0,108.091,108.198,107.984,108.1486,30088.0
2017-04-03 14:05:00,131.44,131.44,131.35,131.43,5333.0,108.1651,108.1651,108.091,108.1568,5333.0
2017-04-03 14:10:00,131.44,131.48,131.38,131.48,5003.0,108.1651,108.198,108.1157,108.198,5003.0
2017-04-03 14:15:00,131.5,131.5,131.24,131.25,10587.0,108.2144,108.2144,108.0005,108.0087,10587.0
2017-04-03 14:20:00,131.27,131.29,131.2,131.23,11560.0,108.0252,108.0416,107.9676,107.9923,11560.0
2017-04-03 14:25:00,131.23,131.39,131.22,131.33,17078.0,107.9923,108.1239,107.984,108.0745,17078.0
2017-04-03 14:30:00,131.33,131.51,131.31,131.5,28124.0,108.0745,108.2227,108.0581,108.2144,28124.0
2017-04-03 14:35:00,131.5,131.56,131.48,131.5,14383.0,108.2144,108.2638,108.198,108.2144,14383.0
2017-04-03 14:40:00,131.53,131.91,131.53,131.87,9827.0,108.2391,108.5518,108.2391,108.5189,9827.0
2017-04-03 14:45:00,131.85,131.95,131.81,131.94,23124.0,108.5025,108.5848,108.4695,108.5765,23124.0
2017-04-03 14:50:00,131.94,131.96,131.9,131.91,13077.0,108.5765,108.593,108.5436,108.5518,13077.0
2017-04-03 14:55:00,131.91,131.92,131.81,131.82,12729.0,108.5518,108.5601,108.4695,108.4778,12729.0
2017-04-03 15:00:00,131.81,131.95,131.78,131.78,10125.0,108.4695,108.5848,108.4449,108.4449,10125.0
2017-04-03 15:05:00,131.78,131.78,131.62,131.66,7452.0,108.4449,108.4449,108.3132,108.3461,7452.0
2017-04-03 15:10:00,131.68,131.88,131.67,131.84,11067.0,108.3626,108.5272,108.3543,108.4942,11067.0
2017-04-03 15:15:00,131.84,131.88,131.78,131.8,16478.0,108.4942,108.5272,108.4449,108.4613,16478.0
2017-04-03 15:20:00,131.82,131.84,131.75,131.84,10981.0,108.4778,108.4942,108.4202,108.4942,10981.0
2017-04-03 15:25:00,131.84,131.84,131.75,131.78,9930.0,108.4942,108.4942,108.4202,108.4449,9930.0
2017-04-03 15:30:00,131.77,131.77,131.53,131.6,15834.0,108.4366,108.4366,108.2391,108.2967,15834.0
2017-04-03 15:35:00,131.59,131.66,131.57,131.61,12404.0,108.2885,108.3461,108.272,108.305,12404.0
2017-04-03 15:40:00,131.62,131.69,131.6,131.64,21515.0,108.3132,108.3708,108.2967,108.3297,21515.0
2017-04-03 15:45:00,131.64,131.73,131.63,131.68,20850.0,108.3297,108.4037,108.3214,108.3626,20850.0
2017-04-03 15:50:00,131.68,131.7,131.56,131.63,25914.0,108.3626,108.379,108.2638,108.3214,25914.0
2017-04-03 15:55:00,131.63,131.7,131.57,131.67,81910.0,108.3214,108.379,108.272,108.3543,81910.0
2017-04-04 09:30:00,131.58,131.71,130.94,131.49,16576.0,108.2803,108.3873,107.7536,108.2062,16576.0
2017-04-04 09:35:00,131.58,131.81,131.39,131.39,14008.0,108.2803,108.4695,108.1239,108.1239,14008.0
2017-04-04 09:40:00,131.42,131.65,131.36,131.64,21691.0,108.1486,108.3379,108.0992,108.3297,21691.0
2017-04-04 09:45:00,131.64,131.76,131.63,131.69,9223.0,108.3297,108.4284,108.3214,108.3708,9223.0
2017-04-04 09:50:00,131.69,131.73,131.53,131.53,6645.0,108.3708,108.4037,108.2391,108.2391,6645.0
2017-04-04 09:55:00,131.56,131.8,131.56,131.8,11869.0,108.2638,108.4613,108.2638,108.4613,11869.0
2017-04-04 10:00:00,131.79,131.79,131.51,131.58,6099.0,108.4531,108.4531,108.2227,108.2803,6099.0
2017-04-04 10:05:00,131.59,131.66,131.46,131.46,17784.0,108.2885,108.3461,108.1815,108.1815,17784.0
2017-04-04 10:10:00,131.45,131.45,131.22,131.33,14599.0,108.1733,108.1733,107.984,108.0745,14599.0
2017-04-04 10:15:00,131.36,131.38,131.22,131.32,12490.0,108.0992,108.1157,107.984,108.0663,12490.0
2017-04-04 10:20:00,131.38,131.58,131.34,131.5,11805.0,108.1157,108.2803,108.0828,108.2144,11805.0
2017-04-04 10:25:00,131.5,131.53,131.19,131.32,9493.0,108.2144,108.2391,107.9593,108.0663,9493.0
2017-04-04 10:30:00,131.34,131.64,131.33,131.61,10749.0,108.0828,108.3297,108.0745,108.305,10749.0
2017-04-04 10:35:00,131.62,131.68,131.6,131.62,9575.0,108.3132,108.3626,108.2967,108.3132,9575.0
2017-04-04 10:40:00,131.61,131.62,131.48,131.48,8940.0,108.305,108.3132,108.198,108.198,8940.0
2017-04-04 10:45:00,131.5,131.53,131.35,131.35,2920.0,108.2144,108.2391,108.091,108.091,2920.0
2017-04-04 10:50:00,131.4,131.49,131.38,131.43,7699.0,108.1321,108.2062,108.1157,108.1568,7699.0
2017-04-04 10:55:00,131.43,131.52,131.43,131.5,7865.0,108.1568,108.2309,108.1568,108.2144,7865.0
2017-04-04 11:00:00,131.5,131.67,131.46,131.67,6313.0,108.2144,108.3543,108.1815,108.3543,6313.0
2017-04-04 11:05:00,131.65,131.81,131.61,131.76,9489.0,108.3379,108.4695,108.305,108.4284,9489.0
2017-04-04 11:10:00,131.75,131.75,131.68,131.71,3300.0,108.4202,108.4202,108.3626,108.3873,3300.0
2017-04-04 11:15:00,131.73,131.86,131.68,131.84,11095.0,108.4037,108.5107,108.3626,108.4942,11095.0
2017-04-04 11:20:00,131.87,131.9,131.79,131.83,7350.0,108.5189,108.5436,108.4531,108.486,7350.0
2017-04-04 11:25:00,131.87,131.88,131.7,131.7,8209.0,108.5189,108.5272,108.379,108.379,8209.0
2017-04-04 11:30:00,131.72,131.74,131.68,131.73,4820.0,108.3955,108.4119,108.3626,108.4037,4820.0
2017-04-04 11:35:00,131.72,131.74,131.65,131.72,4880.0,108.3955,108.4119,108.3379,108.3955,4880.0
2017-04-04 11:40:00,131.69,131.69,131.6,131.6,2023.0,108.3708,108.3708,108.2967,108.2967,2023.0
2017-04-04 11:45:00,131.62,131.74,131.62,131.66,8204.0,108.3132,108.4119,108.3132,108.3461,8204.0
2017-04-04 11:50:00,131.69,131.69,131.55,131.56,5253.0,108.3708,108.3708,108.2556,108.2638,5253.0
2017-04-04 11:55:00,131.55,131.65,131.55,131.57,6874.0,108.2556,108.3379,108.2556,108.272,6874.0
2017-04-04 12:00:00,131.59,131.61,131.44,131.52,7127.0,108.2885,108.305,108.1651,108.2309,7127.0
2017-04-04 12:05:00,131.5,131.53,131.44,131.44,5676.0,108.2144,108.2391,108.1651,108.1651,5676.0
2017-04-04 12:10:00,131.44,131.53,131.4,131.53,6637.0,108.1651,108.2391,108.1321,108.2391,6637.0
2017-04-04 12:15:00,131.5,131.61,131.5,131.59,3855.0,108.2144,108.305,108.2144,108.2885,3855.0
2017-04-04 12:20:00,131.59,131.59,131.48,131.49,7456.0,108.2885,108.2885,108.198,108.2062,7456.0
2017-04-04 12:25:00,131.53,131.57,131.49,131.56,6300.0,108.2391,108.272,108.2062,108.2638,6300.0
2017-04-04 12:30:00,131.56,131.56,131.51,131.53,6440.0,108.2638,108.2638,108.2227,108.2391,6440.0
2017-04-04 12:35:00,131.53,131.57,131.49,131.53,10079.0,108.2391,108.272,108.2062,108.2391,10079.0
2017-04-04 12:40:00,131.51,131.56,131.48,131.48,4691.0,108.2227,108.2638,108.198,108.198,4691.0
2017-04-04 12:45:00,131.52,131.52,131.29,131.31,8225.0,108.2309,108.2309,108.0416,108.0581,8225.0
2017-04-04 12:50:00,131.3,131.34,131.25,131.31,9282.0,108.0499,108.0828,108.0087,108.0581,9282.0
2017-04-04 12:55:00,131.32,131.32,131.23,131.28,8745.0,108.0663,108.0663,107.9923,108.0334,8745.0
2017-04-04 13:00:00,131.28,131.28,131.2,131.27,8624.0,108.0334,108.0334,107.9676,108.0252,8624.0
2017-04-04 13:05:00,131.25,131.28,131.19,131.24,14121.0,108.0087,108.0334,107.9593,108.0005,14121.0
2017-04-04 13:10:00,131.25,131.4,131.25,131.4,8093.0,108.0087,108.1321,108.0087,108.1321,8093.0
2017-04-04 13:15:00,131.4,131.42,131.31,131.37,11736.0,108.1321,108.1486,108.0581,108.1075,11736.0
2017-04-04 13:20:00,131.38,131.42,131.36,131.42,9198.0,108.1157,108.1486,108.0992,108.1486,9198.0
2017-04-04 13:25:00,131.42,131.42,131.31,131.35,7275.0,108.1486,108.1486,108.0581,108.091,7275.0
2017-04-04 13:30:00,131.34,131.36,131.28,131.34,10992.0,108.0828,108.0992,108.0334,108.0828,10992.0
2017-04-04 13:35:00,131.35,131.37,131.33,131.37,6724.0,108.091,108.1075,108.0745,108.1075,6724.0
2017-04-04 13:40:00,131.35,131.41,131.35,131.41,12593.0,108.091,108.1404,108.091,108.1404,12593.0
2017-04-04 13:45:00,131.4,131.4,131.29,131.31,8329.0,108.1321,108.1321,108.0416,108.0581,8329.0
2017-04-04 13:50:00,131.3,131.39,131.28,131.39,6300.0,108.0499,108.1239,108.0334,108.1239,6300.0
2017-04-04 13:55:00,131.4,131.49,131.4,131.49,8784.0,108.1321,108.2062,108.1321,108.2062,8784.0
2017-04-04 14:00:00,131.51,131.61,131.5,131.53,8988.0,108.2227,108.305,108.2144,108.2391,8988.0
2017-04-04 14:05:00,131.54,131.64,131.53,131.64,5555.0,108.2474,108.3297,108.2391,108.3297,5555.0
2017-04-04 14:10:00,131.62,131.67,131.56,131.67,9049.0,108.3132,108.3543,108.2638,108.3543,9049.0
2017-04-04 14:15:00,131.66,131.69,131.61,131.67,7704.0,108.3461,108.3708,108.305,108.3543,7704.0
2017-04-04 14:20:00,131.66,131.69,131.58,131.69,7444.0,108.3461,108.3708,108.2803,108.3708,7444.0
2017-04-04 14:25:00,131.7,131.77,131.67,131.74,6641.0,108.379,108.4366,108.3543,108.4119,6641.0
2017-04-04 14:30:00,131.75,131.78,131.69,131.73,5706.0,108.4202,108.4449,108.3708,108.4037,5706.0
2017-04-04 14:35:00,131.77,131.77,131.64,131.67,8746.0,108.4366,108.4366,108.3297,108.3543,8746.0
2017-04-04 14:40:00,131.67,131.71,131.65,131.68,8141.0,108.3543,108.3873,108.3379,108.3626,8141.0
2017-04-04 14:45:00,131.66,131.66,131.59,131.61,3939.0,108.3461,108.3461,108.2885,108.305,3939.0
2017-04-04 14:50:00,131.65,131.67,131.61,131.62,4413.0,108.3379,108.3543,108.305,108.3132,4413.0
2017-04-04 14:55:00,131.62,131.63,131.55,131.55,8140.0,108.3132,108.3214,108.2556,108.2556,8140.0
2017-04-04 15:00:00,131.54,131.61,131.54,131.61,6469.0,108.2474,108.305,108.2474,108.305,6469.0
2017-04-04 15:05:00,131.62,131.66,131.6,131.63,4636.0,108.3132,108.3461,108.2967,108.3214,4636.0
2017-04-04 15:10:00,131.64,131.67,131.57,131.57,5826.0,108.3297,108.3543,108.272,108.272,5826.0
2017-04-04 15:15:00,131.56,131.56,131.47,131.48,4460.0,108.2638,108.2638,108.1898,108.198,4460.0
2017-04-04 15:20:00,131.49,131.5,131.39,131.47,9497.0,108.2062,108.2144,108.1239,108.1898,9497.0
2017-04-04 15:25:00,131.46,131.51,131.39,131.4,16120.0,108.1815,108.2227,108.1239,108.1321,16120.0
2017-04-04 15:30:00,131.4,131.51,131.39,131.47,15452.0,108.1321,108.2227,108.1239,108.1898,15452.0
2017-04-04 15:35:00,131.49,131.65,131.49,131.62,18950.0,108.2062,108.3379,108.2062,108.3132,18950.0
2017-04-04 15:40:00,131.62,131.62,131.55,131.58,19311.0,108.3132,108.3132,108.2556,108.2803,19311.0
2017-04-04 15:45:00,131.56,131.62,131.54,131.6,14931.0,108.2638,108.3132,108.2474,108.2967,14931.0
2017-04-04 15:50:00,131.61,131.61,131.48,131.5,31637.0,108.305,108.305,108.198,108.2144,31637.0
2017-04-04 15:55:00,131.5,131.67,131.5,131.61,30348.0,108.2144,108.3543,108.2144,108.305,30348.0
2017-04-05 09:30:00,132.2,132.2,131.81,132.1,16943.0,108.7905,108.7905,108.4695,108.7082,16943.0
2017-04-05 09:35:00,132.05,132.34,132.04,132.34,3364.0,108.6671,108.9057,108.6588,108.9057,3364.0
2017-04-05 09:40:00,132.4,132.59,132.4,132.57,4311.0,108.9551,109.1114,108.9551,109.095,4311.0
2017-04-05 09:45:00,132.61,132.98,132.61,132.98,7184.0,109.1279,109.4324,109.1279,109.4324,7184.0
2017-04-05 09:50:00,132.99,133.03,132.83,132.88,6638.0,109.4406,109.4735,109.3089,109.3501,6638.0
2017-04-05 09:55:00,132.85,132.9,132.83,132.87,10684.0,109.3254,109.3665,109.3089,109.3418,10684.0
2017-04-05 10:00:00,132.87,133.18,132.82,133.17,17075.0,109.3418,109.597,109.3007,109.5887,17075.0
2017-04-05 10:05:00,133.16,133.16,133.01,133.03,6806.0,109.5805,109.5805,109.4571,109.4735,6806.0
2017-04-05 10:10:00,133.03,133.03,132.87,132.9,13231.0,109.4735,109.4735,109.3418,109.3665,13231.0
2017-04-05 10:15:00,132.88,133.1,132.83,132.94,19901.0,109.3501,109.5311,109.3089,109.3995,19901.0
2017-04-05 10:20:00,132.94,133.09,132.86,132.86,24347.0,109.3995,109.5229,109.3336,109.3336,24347.0
2017-04-05 10:25:00,132.87,132.9,132.7,132.7,12601.0,109.3418,109.3665,109.202,109.202,12601.0
2017-04-05 10:30:00,132.64,132.71,132.56,132.63,7422.0,109.1526,109.2102,109.0867,109.1443,7422.0
2017-04-05 10:35:00,132.58,132.68,132.58,132.68,4675.0,109.1032,109.1855,109.1032,109.1855,4675.0
2017-04-05 10:40:00,132.69,132.81,132.65,132.71,11095.0,109.1937,109.2925,109.1608,109.2102,11095.0
2017-04-05 10:45:00,132.72,132.73,132.55,132.55,4495.0,109.2184,109.2266,109.0785,109.0785,4495.0
2017-04-05 10:50:00,132.55,132.63,132.48,132.63,4645.0,109.0785,109.1443,109.0209,109.1443,4645.0
2017-04-05 10:55:00,132.64,132.69,132.61,132.61,5394.0,109.1526,109.1937,109.1279,109.1279,5394.0
2017-04-05 11:00:00,132.64,132.66,132.54,132.54,4595.0,109.1526,109.169,109.0703,109.0703,4595.0
2017-04-05 11:05:00,132.52,132.53,132.26,132.26,5296.0,109.0538,109.0621,108.8399,108.8399,5296.0
2017-04-05 11:10:00,132.26,132.45,132.22,132.45,8496.0,108.8399,108.9962,108.8069,108.9962,8496.0
2017-04-05 11:15:00,132.43,132.43,132.28,132.28,4211.0,108.9798,108.9798,108.8563,108.8563,4211.0
2017-04-05 11:20:00,132.29,132.33,132.21,132.22,5114.0,108.8646,108.8975,108.7987,108.8069,5114.0
2017-04-05 11:25:00,132.18,132.22,132.09,132.11,6890.0,108.774,108.8069,108.7,108.7164,6890.0
2017-04-05 11:30:00,132.11,132.42,132.05,132.36,9251.0,108.7164,108.9715,108.6671,108.9222,9251.0
2017-04-05 11:35:00,132.37,132.5,132.37,132.5,5869.0,108.9304,109.0374,108.9304,109.0374,5869.0
2017-04-05 11:40:00,132.48,132.55,132.46,132.51,8027.0,109.0209,109.0785,109.0044,109.0456,8027.0
2017-04-05 11:45:00,132.53,132.59,132.47,132.5,6628.0,109.0621,109.1114,109.0127,109.0374,6628.0
2017-04-05 11:50:00,132.51,132.54,132.48,132.52,3743.0,109.0456,109.0703,109.0209,109.0538,3743.0
2017-04-05 11:55:00,132.53,132.55,132.31,132.32,9600.0,109.0621,109.0785,108.881,108.8892,9600.0
2017-04-05 12:00:00,132.34,132.43,132.33,132.43,3591.0,108.9057,108.9798,108.8975,108.9798,3591.0
2017-04-05 12:05:00,132.43,132.51,132.41,132.47,9438.0,108.9798,109.0456,108.9633,109.0127,9438.0
2017-04-05 12:10:00,132.45,132.53,132.44,132.51,7190.0,108.9962,109.0621,108.988,109.0456,7190.0
2017-04-05 12:15:00,132.52,132.56,132.45,132.49,11748.0,109.0538,109.0867,108.9962,109.0291,11748.0
2017-04-05 12:20:00,132.49,132.62,132.49,132.61,11776.0,109.0291,109.1361,109.0291,109.1279,11776.0
2017-04-05 12:25:00,132.62,132.62,132.56,132.56,9578.0,109.1361,109.1361,109.0867,109.0867,9578.0
2017-04-05 12:30:00,132.56,132.63,132.56,132.61,3222.0,109.0867,109.1443,109.0867,109.1279,3222.0
2017-04-05 12:35:00,132.62,132.62,132.5,132.51,24277.0,109.1361,109.1361,109.0374,109.0456,24277.0
2017-04-05 12:40:00,132.53,132.58,132.48,132.54,22240.0,109.0621,109.1032,109.0209,109.0703,22240.0
2017-04-05 12:45:00,132.53,132.57,132.5,132.55,29644.0,109.0621,109.095,109.0374,109.0785,29644.0
2017-04-05 12:50:00,132.56,132.65,132.52,132.54,13090.0,109.0867,109.1608,109.0538,109.0703,13090.0
2017-04-05 12:55:00,132.56,132.61,132.52,132.53,5128.0,109.0867,109.1279,109.0538,109.0621,5128.0
2017-04-05 13:00:00,132.56,132.76,132.55,132.76,10516.0,109.0867,109.2513,109.0785,109.2513,10516.0
2017-04-05 13:05:00,132.77,132.79,132.67,132.68,5455.0,109.2596,109.276,109.1773,109.1855,5455.0
2017-04-05 13:10:00,132.68,132.78,132.67,132.76,4514.0,109.1855,109.2678,109.1773,109.2513,4514.0
2017-04-05 13:15:00,132.77,132.83,132.77,132.79,6586.0,109.2596,109.3089,109.2596,109.276,6586.0
2017-04-05 13:20:00,132.76,132.8,132.74,132.77,4817.0,109.2513,109.2842,109.2349,109.2596,4817.0
2017-04-05 13:25:00,132.79,132.8,132.75,132.78,3300.0,109.276,109.2842,109.2431,109.2678,3300.0
2017-04-05 13:30:00,132.79,132.91,132.78,132.91,5643.0,109.276,109.3748,109.2678,109.3748,5643.0
2017-04-05 13:35:00,132.91,132.98,132.9,132.94,7619.0,109.3748,109.4324,109.3665,109.3995,7619.0
2017-04-05 13:40:00,132.95,132.95,132.85,132.86,5504.0,109.4077,109.4077,109.3254,109.3336,5504.0
2017-04-05 13:45:00,132.87,132.93,132.87,132.93,1250.0,109.3418,109.3912,109.3418,109.3912,1250.0
2017-04-05 13:50:00,132.93,132.93,132.87,132.92,4148.0,109.3912,109.3912,109.3418,109.383,4148.0
2017-04-05 13:55:00,132.88,132.97,132.87,132.97,7368.0,109.3501,109.4241,109.3418,109.4241,7368.0
2017-04-05 14:00:00,132.94,132.97,132.7,132.81,10647.0,109.3995,109.4241,109.202,109.2925,10647.0
2017-04-05 14:05:00,132.8,132.87,132.78,132.78,4118.0,109.2842,109.3418,109.2678,109.2678,4118.0
2017-04-05 14:10:00,132.78,132.88,132.68,132.68,4332.0,109.2678,109.3501,109.1855,109.1855,4332.0
2017-04-05 14:15:00,132.72,132.74,132.68,132.68,5136.0,109.2184,109.2349,109.1855,109.1855,5136.0
2017-04-05 14:20:00,132.67,132.73,132.6,132.6,4377.0,109.1773,109.2266,109.1197,109.1197,4377.0
2017-04-05 14:25:00,132.59,132.69,132.58,132.67,4812.0,109.1114,109.1937,109.1032,109.1773,4812.0
2017-04-05 14:30:00,132.63,132.65,132.53,132.53,4501.0,109.1443,109.1608,109.0621,109.0621,4501.0
2017-04-05 14:35:00,132.5,132.53,132.21,132.21,5674.0,109.0374,109.0621,108.7987,108.7987,5674.0
2017-04-05 14:40:00,132.25,132.27,132.17,132.24,22682.0,108.8316,108.8481,108.7658,108.8234,22682.0
2017-04-05 14:45:00,132.24,132.25,131.97,132.01,23766.0,108.8234,108.8316,108.6012,108.6341,23766.0
2017-04-05 14:50:00,132.02,132.04,131.79,131.87,8404.0,108.6424,108.6588,108.4531,108.5189,8404.0
2017-04-05 14:55:00,131.87,131.93,131.85,131.85,4211.0,108.5189,108.5683,108.5025,108.5025,4211.0
2017-04-05 15:00:00,131.87,132.07,131.83,131.98,7139.0,108.5189,108.6835,108.486,108.6094,7139.0
2017-04-05 15:05:00,132.02,132.09,131.91,131.91,6448.0,108.6424,108.7,108.5518,108.5518,6448.0
2017-04-05 15:10:00,131.91,131.92,131.63,131.63,7694.0,108.5518,108.5601,108.3214,108.3214,7694.0
2017-04-05 15:15:00,131.65,131.68,131.57,131.6,4642.0,108.3379,108.3626,108.272,108.2967,4642.0
2017-04-05 15:20:00,131.61,131.62,131.24,131.37,13320.0,108.305,108.3132,108.0005,108.1075,13320.0
2017-04-05 15:25:00,131.35,131.43,131.2,131.43,8080.0,108.091,108.1568,107.9676,108.1568,8080.0
2017-04-05 15:30:00,131.44,131.44,130.97,131.04,13026.0,108.1651,108.1651,107.7783,107.8359,13026.0
2017-04-05 15:35:00,131.07,131.24,131.01,131.22,17318.0,107.8606,108.0005,107.8112,107.984,17318.0
2017-04-05 15:40:00,131.2,131.27,131.12,131.13,16561.0,107.9676,108.0252,107.9017,107.91,16561.0
2017-04-05 15:45:00,131.13,131.21,131.02,131.09,36031.0,107.91,107.9758,107.8194,107.877,36031.0
2017-04-05 15:50:00,131.05,131.37,131.05,131.33,42065.0,107.8441,108.1075,107.8441,108.0745,42065.0
2017-04-05 15:55:00,131.34,131.37,131.0,131.06,52951.0,108.0828,108.1075,107.803,107.8524,52951.0
2017-04-06 09:30:00,131.28,131.47,130.83,131.06,22738.0,108.0334,108.1898,107.6631,107.8524,22738.0
2017-04-06 09:35:00,131.05,131.71,131.05,131.51,5691.0,107.8441,108.3873,107.8441,108.2227,5691.0
2017-04-06 09:40:00,131.63,131.74,131.51,131.52,7187.0,108.3214,108.4119,108.2227,108.2309,7187.0
2017-04-06 09:45:00,131.46,131.5,131.15,131.28,5006.0,108.1815,108.2144,107.9264,108.0334,5006.0
2017-04-06 09:50:00,131.24,131.46,131.2,131.45,2551.0,108.0005,108.1815,107.9676,108.1733,2551.0
2017-04-06 09:55:00,131.46,131.49,131.36,131.44,5006.0,108.1815,108.2062,108.0992,108.1651,5006.0
2017-04-06 10:00:00,131.48,131.51,131.28,131.29,3562.0,108.198,108.2227,108.0334,108.0416,3562.0
2017-04-06 10:05:00,131.33,131.39,131.26,131.31,2139.0,108.0745,108.1239,108.0169,108.0581,2139.0
2017-04-06 10:10:00,131.32,131.39,131.16,131.26,4927.0,108.0663,108.1239,107.9346,108.0169,4927.0
2017-04-06 10:15:00,131.24,131.28,131.07,131.15,4368.0,108.0005,108.0334,107.8606,107.9264,4368.0
2017-04-06 10:20:00,131.11,131.24,131.11,131.13,4744.0,107.8935,108.0005,107.8935,107.91,4744.0
2017-04-06 10:25:00,131.18,131.31,131.12,131.27,5397.0,107.9511,108.0581,107.9017,108.0252,5397.0
2017-04-06 10:30:00,131.23,131.34,131.23,131.34,3323.0,107.9923,108.0828,107.9923,108.0828,3323.0
2017-04-06 10:35:00,131.34,131.44,131.3,131.42,5968.0,108.0828,108.1651,108.0499,108.1486,5968.0
2017-04-06 10:40:00,131.36,131.36,131.02,131.2,5205.0,108.0992,108.0992,107.8194,107.9676,5205.0
2017-04-06 10:45:00,131.22,131.36,131.15,131.32,4669.0,107.984,108.0992,107.9264,108.0663,4669.0
2017-04-06 10:50:00,131.36,131.36,131.18,131.21,4538.0,108.0992,108.0992,107.9511,107.9758,4538.0
2017-04-06 10:55:00,131.27,131.34,131.19,131.27,4210.0,108.0252,108.0828,107.9593,108.0252,4210.0
2017-04-06 11:00:00,131.22,131.37,131.21,131.33,3632.0,107.984,108.1075,107.9758,108.0745,3632.0
2017-04-06 11:05:00,131.32,131.42,131.32,131.42,1599.0,108.0663,108.1486,108.0663,108.1486,1599.0
2017-04-06 11:10:00,131.42,131.5,131.37,131.45,3348.0,108.1486,108.2144,108.1075,108.1733,3348.0
2017-04-06 11:15:00,131.46,131.48,131.41,131.41,4227.0,108.1815,108.198,108.1404,108.1404,4227.0
2017-04-06 11:20:00,131.41,131.64,131.4,131.63,5390.0,108.1404,108.3297,108.1321,108.3214,5390.0
2017-04-06 11:25:00,131.65,131.84,131.65,131.82,5449.0,108.3379,108.4942,108.3379,108.4778,5449.0
2017-04-06 11:30:00,131.84,131.88,131.81,131.88,14989.0,108.4942,108.5272,108.4695,108.5272,14989.0
2017-04-06 11:35:00,131.88,131.96,131.88,131.93,6816.0,108.5272,108.593,108.5272,108.5683,6816.0
2017-04-06 11:40:00,131.91,131.93,131.88,131.88,3421.0,108.5518,108.5683,108.5272,108.5272,3421.0
2017-04-06 11:45:00,131.89,131.99,131.86,131.98,3910.0,108.5354,108.6177,108.5107,108.6094,3910.0
2017-04-06 11:50:00,131.98,132.04,131.94,132.04,16918.0,108.6094,108.6588,108.5765,108.6588,16918.0
2017-04-06 11:55:00,132.04,132.04,131.88,131.9,30580.0,108.6588,108.6588,108.5272,108.5436,30580.0
2017-04-06 12:00:00,131.91,132.02,131.89,131.94,5214.0,108.5518,108.6424,108.5354,108.5765,5214.0
2017-04-06 12:05:00,131.9,131.9,131.71,131.71,3750.0,108.5436,108.5436,108.3873,108.3873,3750.0
2017-04-06 12:10:00,131.74,131.74,131.71,131.71,1526.0,108.4119,108.4119,108.3873,108.3873,1526.0
2017-04-06 12:15:00,131.72,131.76,131.68,131.76,6147.0,108.3955,108.4284,108.3626,108.4284,6147.0
2017-04-06 12:20:00,131.78,131.85,131.75,131.75,1612.0,108.4449,108.5025,108.4202,108.4202,1612.0
2017-04-06 12:25:00,131.76,131.78,131.72,131.72,3243.0,108.4284,108.4449,108.3955,108.3955,3243.0
2017-04-06 12:30:00,131.74,131.78,131.73,131.76,4143.0,108.4119,108.4449,108.4037,108.4284,4143.0
2017-04-06 12:35:00,131.72,131.72,131.58,131.61,5259.0,108.3955,108.3955,108.2803,108.305,5259.0
2017-04-06 12:40:00,131.61,131.63,131.53,131.61,2228.0,108.305,108.3214,108.2391,108.305,2228.0
2017-04-06 12:45:00,131.61,131.68,131.6,131.68,2599.0,108.305,108.3626,108.2967,108.3626,2599.0
2017-04-06 12:50:00,131.66,131.74,131.65,131.74,2882.0,108.3461,108.4119,108.3379,108.4119,2882.0
2017-04-06 12:55:00,131.73,131.85,131.73,131.82,4185.0,108.4037,108.5025,108.4037,108.4778,4185.0
2017-04-06 13:00:00,131.83,131.88,131.81,131.85,4245.0,108.486,108.5272,108.4695,108.5025,4245.0
2017-04-06 13:05:00,131.85,131.95,131.84,131.95,1438.0,108.5025,108.5848,108.4942,108.5848,1438.0
2017-04-06 13:10:00,131.98,132.01,131.94,132.01,2536.0,108.6094,108.6341,108.5765,108.6341,2536.0
2017-04-06 13:15:00,132.0,132.14,132.0,132.1,5123.0,108.6259,108.7411,108.6259,108.7082,5123.0
2017-04-06 13:20:00,132.13,132.13,132.05,132.09,11943.0,108.7329,108.7329,108.6671,108.7,11943.0
2017-04-06 13:25:00,132.09,132.26,132.09,132.19,4810.0,108.7,108.8399,108.7,108.7823,4810.0
2017-04-06 13:30:00,132.17,132.35,132.17,132.35,23341.0,108.7658,108.9139,108.7658,108.9139,23341.0
2017-04-06 13:35:00,132.3,132.31,132.19,132.19,7112.0,108.8728,108.881,108.7823,108.7823,7112.0
2017-04-06 13:40:00,132.19,132.19,132.09,132.16,3951.0,108.7823,108.7823,108.7,108.7576,3951.0
2017-04-06 13:45:00,132.16,132.17,132.11,132.15,1451.0,108.7576,108.7658,108.7164,108.7493,1451.0
2017-04-06 13:50:00,132.16,132.2,132.14,132.14,2850.0,108.7576,108.7905,108.7411,108.7411,2850.0
2017-04-06 13:55:00,132.15,132.15,132.1,132.15,3584.0,108.7493,108.7493,108.7082,108.7493,3584.0
2017-04-06 14:00:00,132.15,132.16,131.99,132.03,3193.0,108.7493,108.7576,108.6177,108.6506,3193.0
2017-04-06 14:05:00,132.05,132.09,132.04,132.06,23505.0,108.6671,108.7,108.6588,108.6753,23505.0
2017-04-06 14:10:00,132.06,132.12,132.06,132.1,24098.0,108.6753,108.7247,108.6753,108.7082,24098.0
2017-04-06 14:15:00,132.1,132.17,132.1,132.16,22547.0,108.7082,108.7658,108.7082,108.7576,22547.0
2017-04-06 14:20:00,132.15,132.26,132.14,132.21,21356.0,108.7493,108.8399,108.7411,108.7987,21356.0
2017-04-06 14:25:00,132.21,132.23,131.83,131.88,40007.0,108.7987,108.8152,108.486,108.5272,40007.0
2017-04-06 14:30:00,131.85,131.93,131.83,131.92,2250.0,108.5025,108.5683,108.486,108.5601,2250.0
2017-04-06 14:35:00,131.9,131.92,131.83,131.86,7262.0,108.5436,108.5601,108.486,108.5107,7262.0
2017-04-06 14:40:00,131.85,131.9,131.78,131.87,6694.0,108.5025,108.5436,108.4449,108.5189,6694.0
2017-04-06 14:45:00,131.88,131.93,131.54,131.66,10415.0,108.5272,108.5683,108.2474,108.3461,10415.0
2017-04-06 14:50:00,131.64,131.71,131.57,131.66,4425.0,108.3297,108.3873,108.272,108.3461,4425.0
2017-04-06 14:55:00,131.64,131.64,131.43,131.56,3600.0,108.3297,108.3297,108.1568,108.2638,3600.0
2017-04-06 15:00:00,131.58,131.63,131.56,131.58,5319.0,108.2803,108.3214,108.2638,108.2803,5319.0
2017-04-06 15:05:00,131.57,131.66,131.49,131.66,4343.0,108.272,108.3461,108.2062,108.3461,4343.0
2017-04-06 15:10:00,131.64,131.71,131.63,131.71,3122.0,108.3297,108.3873,108.3214,108.3873,3122.0
2017-04-06 15:15:00,131.68,131.7,131.62,131.65,6362.0,108.3626,108.379,108.3132,108.3379,6362.0
2017-04-06 15:20:00,131.65,131.65,131.53,131.54,9979.0,108.3379,108.3379,108.2391,108.2474,9979.0
2017-04-06 15:25:00,131.56,131.67,131.49,131.6,6890.0,108.2638,108.3543,108.2062,108.2967,6890.0
2017-04-06 15:30:00,131.58,131.63,131.52,131.63,16397.0,108.2803,108.3214,108.2309,108.3214,16397.0
2017-04-06 15:35:00,131.63,131.76,131.63,131.71,12127.0,108.3214,108.4284,108.3214,108.3873,12127.0
2017-04-06 15:40:00,131.72,131.75,131.67,131.7,6769.0,108.3955,108.4202,108.3543,108.379,6769.0
2017-04-06 15:45:00,131.65,131.7,131.54,131.61,17548.0,108.3379,108.379,108.2474,108.305,17548.0
2017-04-06 15:50:00,131.61,131.66,131.55,131.59,13487.0,108.305,108.3461,108.2556,108.2885,13487.0
2017-04-06 15:55:00,131.58,131.71,131.49,131.65,50143.0,108.2803,108.3873,108.2062,108.3379,50143.0
2017-04-07 09:30:00,131.46,131.98,131.44,131.44,9411.0,108.1815,108.6094,108.1651,108.1651,9411.0
2017-04-07 09:35:00,131.56,132.0,131.54,131.8,2530.0,108.2638,108.6259,108.2474,108.4613,2530.0
2017-04-07 09:40:00,131.9,132.02,131.81,131.93,5721.0,108.5436,108.6424,108.4695,108.5683,5721.0
2017-04-07 09:45:00,131.93,132.01,131.88,131.97,3077.0,108.5683,108.6341,108.5272,108.6012,3077.0
2017-04-07 09:50:00,131.98,132.03,131.58,131.63,8403.0,108.6094,108.6506,108.2803,108.3214,8403.0
2017-04-07 09:55:00,131.63,131.7,131.48,131.59,8328.0,108.3214,108.379,108.198,108.2885,8328.0
2017-04-07 10:00:00,131.57,131.8,131.57,131.78,4837.0,108.272,108.4613,108.272,108.4449,4837.0
2017-04-07 10:05:00,131.82,131.89,131.73,131.85,7341.0,108.4778,108.5354,108.4037,108.5025,7341.0
2017-04-07 10:10:00,131.87,132.01,131.82,131.94,4102.0,108.5189,108.6341,108.4778,108.5765,4102.0
2017-04-07 10:15:00,131.94,131.97,131.89,131.95,7807.0,108.5765,108.6012,108.5354,108.5848,7807.0
2017-04-07 10:20:00,131.94,132.06,131.94,132.06,3916.0,108.5765,108.6753,108.5765,108.6753,3916.0
2017-04-07 10:25:00,132.06,132.08,131.95,131.95,5072.0,108.6753,108.6917,108.5848,108.5848,5072.0
2017-04-07 10:30:00,131.98,132.03,131.93,132.0,3301.0,108.6094,108.6506,108.5683,108.6259,3301.0
2017-04-07 10:35:00,132.04,132.2,131.97,132.2,4900.0,108.6588,108.7905,108.6012,108.7905,4900.0
2017-04-07 10:40:00,132.14,132.17,132.02,132.02,8550.0,108.7411,108.7658,108.6424,108.6424,8550.0
2017-04-07 10:45:00,131.99,131.99,131.81,131.81,4499.0,108.6177,108.6177,108.4695,108.4695,4499.0
2017-04-07 10:50:00,131.79,131.82,131.72,131.72,2900.0,108.4531,108.4778,108.3955,108.3955,2900.0
2017-04-07 10:55:00,131.73,131.76,131.67,131.74,5635.0,108.4037,108.4284,108.3543,108.4119,5635.0
2017-04-07 11:00:00,131.76,131.82,131.72,131.78,4190.0,108.4284,108.4778,108.3955,108.4449,4190.0
2017-04-07 11:05:00,131.8,131.8,131.68,131.68,2101.0,108.4613,108.4613,108.3626,108.3626,2101.0
2017-04-07 11:10:00,131.68,131.73,131.6,131.64,4524.0,108.3626,108.4037,108.2967,108.3297,4524.0
2017-04-07 11:15:00,131.64,131.8,131.63,131.74,4583.0,108.3297,108.4613,108.3214,108.4119,4583.0
2017-04-07 11:20:00,131.78,131.97,131.78,131.88,5546.0,108.4449,108.6012,108.4449,108.5272,5546.0
2017-04-07 11:25:00,131.9,131.96,131.83,131.86,4666.0,108.5436,108.593,108.486,108.5107,4666.0
2017-04-07 11:30:00,131.85,131.87,131.75,131.86,3380.0,108.5025,108.5189,108.4202,108.5107,3380.0
2017-04-07 11:35:00,131.86,131.86,131.67,131.7,3813.0,108.5107,108.5107,108.3543,108.379,3813.0
2017-04-07 11:40:00,131.7,131.73,131.66,131.66,2730.0,108.379,108.4037,108.3461,108.3461,2730.0
2017-04-07 11:45:00,131.72,131.81,131.67,131.81,3135.0,108.3955,108.4695,108.3543,108.4695,3135.0
2017-04-07 11:50:00,131.83,131.91,131.78,131.91,5182.0,108.486,108.5518,108.4449,108.5518,5182.0
2017-04-07 11:55:00,131.88,131.96,131.88,131.95,1891.0,108.5272,108.593,108.5272,108.5848,1891.0
2017-04-07 12:00:00,131.92,132.06,131.92,132.02,5023.0,108.5601,108.6753,108.5601,108.6424,5023.0
2017-04-07 12:05:00,132.01,132.17,131.99,132.17,10052.0,108.6341,108.7658,108.6177,108.7658,10052.0
2017-04-07 12:10:00,132.14,132.14,132.06,132.12,4585.0,108.7411,108.7411,108.6753,108.7247,4585.0
2017-04-07 12:15:00,132.16,132.19,132.11,132.11,1700.0,108.7576,108.7823,108.7164,108.7164,1700.0
2017-04-07 12:20:00,132.09,132.09,132.03,132.03,4524.0,108.7,108.7,108.6506,108.6506,4524.0
2017-04-07 12:25:00,132.04,132.1,132.02,132.06,4634.0,108.6588,108.7082,108.6424,108.6753,4634.0
2017-04-07 12:30:00,132.02,132.05,132.02,132.04,2708.0,108.6424,108.6671,108.6424,108.6588,2708.0
2017-04-07 12:35:00,132.02,132.02,131.9,131.9,3507.0,108.6424,108.6424,108.5436,108.5436,3507.0
2017-04-07 12:40:00,131.89,131.96,131.88,131.91,5442.0,108.5354,108.593,108.5272,108.5518,5442.0
2017-04-07 12:45:00,131.9,131.97,131.86,131.95,6251.0,108.5436,108.6012,108.5107,108.5848,6251.0
2017-04-07 12:50:00,131.96,132.07,131.95,132.03,4989.0,108.593,108.6835,108.5848,108.6506,4989.0
2017-04-07 12:55:00,132.05,132.1,132.04,132.08,3008.0,108.6671,108.7082,108.6588,108.6917,3008.0
2017-04-07 13:00:00,132.06,132.08,131.92,131.96,5422.0,108.6753,108.6917,108.5601,108.593,5422.0
2017-04-07 13:05:00,131.95,131.96,131.88,131.91,2173.0,108.5848,108.593,108.5272,108.5518,2173.0
2017-04-07 13:10:00,131.95,132.02,131.94,132.01,4545.0,108.5848,108.6424,108.5765,108.6341,4545.0
2017-04-07 13:15:00,132.01,132.11,132.01,132.03,8015.0,108.6341,108.7164,108.6341,108.6506,8015.0
2017-04-07 13:20:00,132.03,132.06,131.99,132.03,6492.0,108.6506,108.6753,108.6177,108.6506,6492.0
2017-04-07 13:25:00,132.02,132.18,131.98,132.13,11769.0,108.6424,108.774,108.6094,108.7329,11769.0
2017-04-07 13:30:00,132.18,132.32,132.16,132.25,3541.0,108.774,108.8892,108.7576,108.8316,3541.0
2017-04-07 13:35:00,132.2,132.21,132.08,132.14,3021.0,108.7905,108.7987,108.6917,108.7411,3021.0
2017-04-07 13:40:00,132.11,132.14,132.05,132.14,2970.0,108.7164,108.7411,108.6671,108.7411,2970.0
2017-04-07 13:45:00,132.12,132.17,132.11,132.16,3280.0,108.7247,108.7658,108.7164,108.7576,3280.0
2017-04-07 13:50:00,132.16,132.23,132.15,132.18,4752.0,108.7576,108.8152,108.7493,108.774,4752.0
2017-04-07 13:55:00,132.18,132.23,132.12,132.16,6707.0,108.774,108.8152,108.7247,108.7576,6707.0
2017-04-07 14:00:00,132.17,132.32,132.15,132.21,8221.0,108.7658,108.8892,108.7493,108.7987,8221.0
2017-04-07 14:05:00,132.22,132.26,132.22,132.22,4897.0,108.8069,108.8399,108.8069,108.8069,4897.0
2017-04-07 14:10:00,132.23,132.27,132.21,132.22,4353.0,108.8152,108.8481,108.7987,108.8069,4353.0
2017-04-07 14:15:00,132.22,132.24,132.19,132.21,4531.0,108.8069,108.8234,108.7823,108.7987,4531.0
2017-04-07 14:20:00,132.21,132.27,132.21,132.26,4054.0,108.7987,108.8481,108.7987,108.8399,4054.0
2017-04-07 14:25:00,132.24,132.24,132.14,132.14,5474.0,108.8234,108.8234,108.7411,108.7411,5474.0
2017-04-07 14:30:00,132.14,132.16,132.12,132.15,5701.0,108.7411,108.7576,108.7247,108.7493,5701.0
2017-04-07 14:35:00,132.11,132.14,132.08,132.09,4289.0,108.7164,108.7411,108.6917,108.7,4289.0
2017-04-07 14:40:00,132.07,132.12,132.0,132.02,7963.0,108.6835,108.7247,108.6259,108.6424,7963.0
2017-04-07 14:45:00,132.08,132.17,132.08,132.1,4783.0,108.6917,108.7658,108.6917,108.7082,4783.0
2017-04-07 14:50:00,132.09,132.09,131.99,132.05,4438.0,108.7,108.7,108.6177,108.6671,4438.0
2017-04-07 14:55:00,132.04,132.09,131.98,131.98,4593.0,108.6588,108.7,108.6094,108.6094,4593.0
2017-04-07 15:00:00,131.98,132.07,131.98,132.03,5065.0,108.6094,108.6835,108.6094,108.6506,5065.0
2017-04-07 15:05:00,132.01,132.06,131.94,131.96,4288.0,108.6341,108.6753,108.5765,108.593,4288.0
2017-04-07 15:10:00,131.97,132.06,131.97,132.0,2852.0,108.6012,108.6753,108.6012,108.6259,2852.0
2017-04-07 15:15:00,131.99,132.04,131.96,132.01,4438.0,108.6177,108.6588,108.593,108.6341,4438.0
2017-04-07 15:20:00,131.99,132.07,131.98,132.04,3579.0,108.6177,108.6835,108.6094,108.6588,3579.0
2017-04-07 15:25:00,132.03,132.05,131.85,131.88,7450.0,108.6506,108.6671,108.5025,108.5272,7450.0
2017-04-07 15:30:00,131.88,131.89,131.78,131.81,8086.0,108.5272,108.5354,108.4449,108.4695,8086.0
2017-04-07 15:35:00,131.82,131.89,131.82,131.86,5103.0,108.4778,108.5354,108.4778,108.5107,5103.0
2017-04-07 15:40:00,131.88,131.88,131.77,131.77,5239.0,108.5272,108.5272,108.4366,108.4366,5239.0
2017-04-07 15:45:00,131.75,131.84,131.74,131.82,13512.0,108.4202,108.4942,108.4119,108.4778,13512.0
2017-04-07 15:50:00,131.81,131.87,131.78,131.83,15264.0,108.4695,108.5189,108.4449,108.486,15264.0
2017-04-07 15:55:00,131.81,131.91,131.73,131.74,48151.0,108.4695,108.5518,108.4037,108.4119,48151.0
2017-04-10 09:30:00,131.71,132.29,131.71,132.29,16992.0,108.3873,108.8646,108.3873,108.8646,16992.0
2017-04-10 09:35:00,132.19,132.41,132.12,132.41,3254.0,108.7823,108.9633,108.7247,108.9633,3254.0
2017-04-10 09:40:00,132.38,132.52,132.37,132.39,4392.0,108.9386,109.0538,108.9304,108.9468,4392.0
2017-04-10 09:45:00,132.39,132.39,132.26,132.27,4291.0,108.9468,108.9468,108.8399,108.8481,4291.0
2017-04-10 09:50:00,132.35,132.41,132.32,132.33,4020.0,108.9139,108.9633,108.8892,108.8975,4020.0
2017-04-10 09:55:00,132.32,132.4,132.18,132.4,14931.0,108.8892,108.9551,108.774,108.9551,14931.0
2017-04-10 10:00:00,132.35,132.36,132.27,132.35,6184.0,108.9139,108.9222,108.8481,108.9139,6184.0
2017-04-10 10:05:00,132.37,132.55,132.37,132.5,7775.0,108.9304,109.0785,108.9304,109.0374,7775.0
2017-04-10 10:10:00,132.46,132.55,132.37,132.44,6879.0,109.0044,109.0785,108.9304,108.988,6879.0
2017-04-10 10:15:00,132.41,132.56,132.36,132.54,13310.0,108.9633,109.0867,108.9222,109.0703,13310.0
2017-04-10 10:20:00,132.54,132.57,132.42,132.45,5755.0,109.0703,109.095,108.9715,108.9962,5755.0
2017-04-10 10:25:00,132.48,132.5,132.42,132.5,4279.0,109.0209,109.0374,108.9715,109.0374,4279.0
2017-04-10 10:30:00,132.51,132.71,132.51,132.71,12138.0,109.0456,109.2102,109.0456,109.2102,12138.0
2017-04-10 10:35:00,132.71,132.71,132.62,132.62,3666.0,109.2102,109.2102,109.1361,109.1361,3666.0
2017-04-10 10:40:00,132.59,132.63,132.52,132.6,4773.0,109.1114,109.1443,109.0538,109.1197,4773.0
2017-04-10 10:45:00,132.58,132.66,132.58,132.63,7463.0,109.1032,109.169,109.1032,109.1443,7463.0
2017-04-10 10:50:00,132.6,132.63,132.56,132.63,3654.0,109.1197,109.1443,109.0867,109.1443,3654.0
2017-04-10 10:55:00,132.6,132.6,132.47,132.48,7938.0,109.1197,109.1197,109.0127,109.0209,7938.0
2017-04-10 11:00:00,132.5,132.59,132.49,132.55,4500.0,109.0374,109.1114,109.0291,109.0785,4500.0
2017-04-10 11:05:00,132.51,132.57,132.49,132.53,4760.0,109.0456,109.095,109.0291,109.0621,4760.0
2017-04-10 11:10:00,132.55,132.63,132.55,132.6,3257.0,109.0785,109.1443,109.0785,109.1197,3257.0
2017-04-10 11:15:00,132.61,132.68,132.6,132.62,8311.0,109.1279,109.1855,109.1197,109.1361,8311.0
2017-04-10 11:20:00,132.65,132.74,132.62,132.7,9374.0,109.1608,109.2349,109.1361,109.202,9374.0
2017-04-10 11:25:00,132.72,132.74,132.6,132.63,9731.0,109.2184,109.2349,109.1197,109.1443,9731.0
2017-04-10 11:30:00,132.65,132.76,132.25,132.25,12194.0,109.1608,109.2513,108.8316,108.8316,12194.0
2017-04-10 11:35:00,132.24,132.29,132.11,132.17,9974.0,108.8234,108.8646,108.7164,108.7658,9974.0
2017-04-10 11:40:00,132.15,132.17,131.94,132.04,17092.0,108.7493,108.7658,108.5765,108.6588,17092.0
2017-04-10 11:45:00,132.02,132.11,132.02,132.09,2219.0,108.6424,108.7164,108.6424,108.7,2219.0
2017-04-10 11:50:00,132.08,132.2,132.08,132.15,4182.0,108.6917,108.7905,108.6917,108.7493,4182.0
2017-04-10 11:55:00,132.16,132.17,132.08,132.16,2801.0,108.7576,108.7658,108.6917,108.7576,2801.0
2017-04-10 12:00:00,132.15,132.22,132.13,132.18,2900.0,108.7493,108.8069,108.7329,108.774,2900.0
2017-04-10 12:05:00,132.16,132.16,132.07,132.09,2248.0,108.7576,108.7576,108.6835,108.7,2248.0
2017-04-10 12:10:00,132.11,132.13,131.82,131.85,6044.0,108.7164,108.7329,108.4778,108.5025,6044.0
2017-04-10 12:15:00,131.86,131.91,131.83,131.85,2486.0,108.5107,108.5518,108.486,108.5025,2486.0
2017-04-10 12:20:00,131.86,131.91,131.83,131.86,2859.0,108.5107,108.5518,108.486,108.5107,2859.0
2017-04-10 12:25:00,131.83,131.96,131.82,131.96,1601.0,108.486,108.593,108.4778,108.593,1601.0
2017-04-10 12:30:00,131.94,132.11,131.9,132.11,4899.0,108.5765,108.7164,108.5436,108.7164,4899.0
2017-04-10 12:35:00,132.11,132.12,132.04,132.1,4361.0,108.7164,108.7247,108.6588,108.7082,4361.0
2017-04-10 12:40:00,132.13,132.24,132.1,132.24,6623.0,108.7329,108.8234,108.7082,108.8234,6623.0
2017-04-10 12:45:00,132.22,132.38,132.2,132.38,7771.0,108.8069,108.9386,108.7905,108.9386,7771.0
2017-04-10 12:50:00,132.4,132.49,132.39,132.45,5448.0,108.9551,109.0291,108.9468,108.9962,5448.0
2017-04-10 12:55:00,132.42,132.53,132.42,132.53,2832.0,108.9715,109.0621,108.9715,109.0621,2832.0
2017-04-10 13:00:00,132.53,132.53,132.43,132.43,4813.0,109.0621,109.0621,108.9798,108.9798,4813.0
2017-04-10 13:05:00,132.43,132.59,132.43,132.52,6329.0,108.9798,109.1114,108.9798,109.0538,6329.0
2017-04-10 13:10:00,132.51,132.62,132.47,132.62,7895.0,109.0456,109.1361,109.0127,109.1361,7895.0
2017-04-10 13:15:00,132.6,132.6,132.49,132.5,4601.0,109.1197,109.1197,109.0291,109.0374,4601.0
2017-04-10 13:20:00,132.54,132.64,132.54,132.61,3430.0,109.0703,109.1526,109.0703,109.1279,3430.0
2017-04-10 13:25:00,132.62,132.62,132.49,132.52,4711.0,109.1361,109.1361,109.0291,109.0538,4711.0
2017-04-10 13:30:00,132.55,132.6,132.55,132.6,4458.0,109.0785,109.1197,109.0785,109.1197,4458.0
2017-04-10 13:35:00,132.62,132.78,132.6,132.7,8821.0,109.1361,109.2678,109.1197,109.202,8821.0
2017-04-10 13:40:00,132.71,132.73,132.65,132.65,3131.0,109.2102,109.2266,109.1608,109.1608,3131.0
2017-04-10 13:45:00,132.62,132.64,132.57,132.61,3422.0,109.1361,109.1526,109.095,109.1279,3422.0
2017-04-10 13:50:00,132.61,132.66,132.59,132.65,6294.0,109.1279,109.169,109.1114,109.1608,6294.0
2017-04-10 13:55:00,132.63,132.66,132.61,132.64,3838.0,109.1443,109.169,109.1279,109.1526,3838.0
2017-04-10 14:00:00,132.63,132.64,132.41,132.41,8689.0,109.1443,109.1526,108.9633,108.9633,8689.0
2017-04-10 14:05:00,132.42,132.49,132.4,132.48,4104.0,108.9715,109.0291,108.9551,109.0209,4104.0
2017-04-10 14:10:00,132.48,132.66,132.46,132.6,7260.0,109.0209,109.169,109.0044,109.1197,7260.0
2017-04-10 14:15:00,132.59,132.65,132.56,132.56,6330.0,109.1114,109.1608,109.0867,109.0867,6330.0
2017-04-10 14:20:00,132.59,132.64,132.54,132.61,4787.0,109.1114,109.1526,109.0703,109.1279,4787.0
2017-04-10 14:25:00,132.65,132.65,132.45,132.46,5987.0,109.1608,109.1608,108.9962,109.0044,5987.0
2017-04-10 14:30:00,132.47,132.55,132.46,132.49,3637.0,109.0127,109.0785,109.0044,109.0291,3637.0
2017-04-10 14:35:00,132.49,132.51,132.41,132.46,4978.0,109.0291,109.0456,108.9633,109.0044,4978.0
2017-04-10 14:40:00,132.44,132.56,132.43,132.56,5465.0,108.988,109.0867,108.9798,109.0867,5465.0
2017-04-10 14:45:00,132.54,132.71,132.54,132.69,5329.0,109.0703,109.2102,109.0703,109.1937,5329.0
2017-04-10 14:50:00,132.68,132.71,132.62,132.71,2823.0,109.1855,109.2102,109.1361,109.2102,2823.0
2017-04-10 14:55:00,132.66,132.7,132.61,132.62,6127.0,109.169,109.202,109.1279,109.1361,6127.0
2017-04-10 15:00:00,132.59,132.68,132.59,132.66,7420.0,109.1114,109.1855,109.1114,109.169,7420.0
2017-04-10 15:05:00,132.63,132.77,132.63,132.66,10749.0,109.1443,109.2596,109.1443,109.169,10749.0
2017-04-10 15:10:00,132.66,132.69,132.63,132.68,6696.0,109.169,109.1937,109.1443,109.1855,6696.0
2017-04-10 15:15:00,132.69,132.76,132.62,132.67,12782.0,109.1937,109.2513,109.1361,109.1773,12782.0
2017-04-10 15:20:00,132.66,132.66,132.43,132.55,8829.0,109.169,109.169,108.9798,109.0785,8829.0
2017-04-10 15:25:00,132.56,132.56,132.51,132.52,6079.0,109.0867,109.0867,109.0456,109.0538,6079.0
2017-04-10 15:30:00,132.51,132.53,132.43,132.52,8165.0,109.0456,109.0621,108.9798,109.0538,8165.0
2017-04-10 15:35:00,132.54,132.57,132.46,132.53,15317.0,109.0703,109.095,109.0044,109.0621,15317.0
2017-04-10 15:40:00,132.52,132.52,132.45,132.46,8609.0,109.0538,109.0538,108.9962,109.0044,8609.0
2017-04-10 15:45:00,132.43,132.43,132.26,132.27,19185.0,108.9798,108.9798,108.8399,108.8481,19185.0
2017-04-10 15:50:00,132.23,132.32,132.15,132.2,24870.0,108.8152,108.8892,108.7493,108.7905,24870.0
2017-04-10 15:55:00,132.19,132.34,132.13,132.26,75741.0,108.7823,108.9057,108.7329,108.8399,75741.0
2017-04-11 09:30:00,131.92,132.28,131.81,132.28,20947.0,108.5601,108.8563,108.4695,108.8563,20947.0
2017-04-11 09:35:00,132.4,132.4,132.1,132.17,4132.0,108.9551,108.9551,108.7082,108.7658,4132.0
2017-04-11 09:40:00,132.11,132.11,131.71,131.83,2893.0,108.7164,108.7164,108.3873,108.486,2893.0
2017-04-11 09:45:00,131.74,131.83,131.68,131.69,9376.0,108.4119,108.486,108.3626,108.3708,9376.0
2017-04-11 09:50:00,131.71,131.83,131.6,131.73,6971.0,108.3873,108.486,108.2967,108.4037,6971.0
2017-04-11 09:55:00,131.64,131.77,131.56,131.7,4818.0,108.3297,108.4366,108.2638,108.379,4818.0
2017-04-11 10:00:00,131.7,131.78,131.67,131.71,14165.0,108.379,108.4449,108.3543,108.3873,14165.0
2017-04-11 10:05:00,131.68,131.98,131.68,131.91,30366.0,108.3626,108.6094,108.3626,108.5518,30366.0
2017-04-11 10:10:00,131.9,132.0,131.86,131.86,11591.0,108.5436,108.6259,108.5107,108.5107,11591.0
2017-04-11 10:15:00,131.84,131.89,131.73,131.89,8095.0,108.4942,108.5354,108.4037,108.5354,8095.0
2017-04-11 10:20:00,131.89,131.89,131.76,131.78,4462.0,108.5354,108.5354,108.4284,108.4449,4462.0
2017-04-11 10:25:00,131.81,132.01,131.76,131.98,10988.0,108.4695,108.6341,108.4284,108.6094,10988.0
2017-04-11 10:30:00,131.97,131.97,131.5,131.51,14811.0,108.6012,108.6012,108.2144,108.2227,14811.0
2017-04-11 10:35:00,131.52,131.67,131.52,131.66,25165.0,108.2309,108.3543,108.2309,108.3461,25165.0
2017-04-11 10:40:00,131.55,131.66,131.41,131.57,5351.0,108.2556,108.3461,108.1404,108.272,5351.0
2017-04-11 10:45:00,131.48,131.68,131.48,131.58,6735.0,108.198,108.3626,108.198,108.2803,6735.0
2017-04-11 10:50:00,131.57,131.57,131.36,131.41,6575.0,108.272,108.272,108.0992,108.1404,6575.0
2017-04-11 10:55:00,131.39,131.6,131.37,131.6,5409.0,108.1239,108.2967,108.1075,108.2967,5409.0
2017-04-11 11:00:00,131.58,131.8,131.54,131.72,10039.0,108.2803,108.4613,108.2474,108.3955,10039.0
2017-04-11 11:05:00,131.72,131.99,131.69,131.91,13057.0,108.3955,108.6177,108.3708,108.5518,13057.0
2017-04-11 11:10:00,131.9,131.95,131.81,131.84,5978.0,108.5436,108.5848,108.4695,108.4942,5978.0
2017-04-11 11:15:00,131.8,131.93,131.72,131.9,30783.0,108.4613,108.5683,108.3955,108.5436,30783.0
2017-04-11 11:20:00,131.91,131.93,131.8,131.87,7553.0,108.5518,108.5683,108.4613,108.5189,7553.0
2017-04-11 11:25:00,131.9,131.9,131.74,131.78,5568.0,108.5436,108.5436,108.4119,108.4449,5568.0
2017-04-11 11:30:00,131.81,131.87,131.76,131.81,7080.0,108.4695,108.5189,108.4284,108.4695,7080.0
2017-04-11 11:35:00,131.85,132.0,131.84,131.95,6104.0,108.5025,108.6259,108.4942,108.5848,6104.0
2017-04-11 11:40:00,132.0,132.01,131.87,131.89,16049.0,108.6259,108.6341,108.5189,108.5354,16049.0
2017-04-11 11:45:00,131.88,132.02,131.82,131.99,4690.0,108.5272,108.6424,108.4778,108.6177,4690.0
2017-04-11 11:50:00,131.98,132.06,131.94,131.94,9222.0,108.6094,108.6753,108.5765,108.5765,9222.0
2017-04-11 11:55:00,131.98,132.04,131.93,131.98,6992.0,108.6094,108.6588,108.5683,108.6094,6992.0
2017-04-11 12:00:00,131.97,131.97,131.85,131.88,5001.0,108.6012,108.6012,108.5025,108.5272,5001.0
2017-04-11 12:05:00,131.88,131.96,131.87,131.89,4236.0,108.5272,108.593,108.5189,108.5354,4236.0
2017-04-11 12:10:00,131.91,132.06,131.89,131.99,10037.0,108.5518,108.6753,108.5354,108.6177,10037.0
2017-04-11 12:15:00,132.0,132.06,131.97,132.0,11298.0,108.6259,108.6753,108.6012,108.6259,11298.0
2017-04-11 12:20:00,132.0,132.29,132.0,132.25,10636.0,108.6259,108.8646,108.6259,108.8316,10636.0
2017-04-11 12:25:00,132.27,132.37,132.23,132.37,4782.0,108.8481,108.9304,108.8152,108.9304,4782.0
2017-04-11 12:30:00,132.34,132.4,132.28,132.3,6664.0,108.9057,108.9551,108.8563,108.8728,6664.0
2017-04-11 12:35:00,132.31,132.44,132.31,132.37,8338.0,108.881,108.988,108.881,108.9304,8338.0
2017-04-11 12:40:00,132.36,132.36,132.23,132.24,5004.0,108.9222,108.9222,108.8152,108.8234,5004.0
2017-04-11 12:45:00,132.24,132.24,132.16,132.16,4599.0,108.8234,108.8234,108.7576,108.7576,4599.0
2017-04-11 12:50:00,132.2,132.4,132.2,132.4,6633.0,108.7905,108.9551,108.7905,108.9551,6633.0
2017-04-11 12:55:00,132.39,132.42,132.37,132.39,5463.0,108.9468,108.9715,108.9304,108.9468,5463.0
2017-04-11 13:00:00,132.39,132.53,132.38,132.52,8885.0,108.9468,109.0621,108.9386,109.0538,8885.0
2017-04-11 13:05:00,132.54,132.65,132.53,132.54,8885.0,109.0703,109.1608,109.0621,109.0703,8885.0
2017-04-11 13:10:00,132.52,132.55,132.43,132.48,3922.0,109.0538,109.0785,108.9798,109.0209,3922.0
2017-04-11 13:15:00,132.5,132.5,132.37,132.42,6066.0,109.0374,109.0374,108.9304,108.9715,6066.0
2017-04-11 13:20:00,132.45,132.52,132.37,132.41,3165.0,108.9962,109.0538,108.9304,108.9633,3165.0
2017-04-11 13:25:00,132.4,132.48,132.4,132.46,15855.0,108.9551,109.0209,108.9551,109.0044,15855.0
2017-04-11 13:30:00,132.48,132.55,132.4,132.47,7141.0,109.0209,109.0785,108.9551,109.0127,7141.0
2017-04-11 13:35:00,132.45,132.64,132.45,132.62,5525.0,108.9962,109.1526,108.9962,109.1361,5525.0
2017-04-11 13:40:00,132.61,132.61,132.39,132.47,18122.0,109.1279,109.1279,108.9468,109.0127,18122.0
2017-04-11 13:45:00,132.42,132.47,132.38,132.42,5411.0,108.9715,109.0127,108.9386,108.9715,5411.0
2017-04-11 13:50:00,132.42,132.46,132.4,132.44,6566.0,108.9715,109.0044,108.9551,108.988,6566.0
2017-04-11 13:55:00,132.45,132.54,132.4,132.54,7094.0,108.9962,109.0703,108.9551,109.0703,7094.0
2017-04-11 14:00:00,132.57,132.63,132.51,132.51,5898.0,109.095,109.1443,109.0456,109.0456,5898.0
2017-04-11 14:05:00,132.54,132.64,132.54,132.58,6024.0,109.0703,109.1526,109.0703,109.1032,6024.0
2017-04-11 14:10:00,132.58,132.63,132.27,132.36,10702.0,109.1032,109.1443,108.8481,108.9222,10702.0
2017-04-11 14:15:00,132.36,132.42,132.33,132.42,7973.0,108.9222,108.9715,108.8975,108.9715,7973.0
2017-04-11 14:20:00,132.42,132.51,132.41,132.46,6495.0,108.9715,109.0456,108.9633,109.0044,6495.0
2017-04-11 14:25:00,132.46,132.54,132.43,132.51,6025.0,109.0044,109.0703,108.9798,109.0456,6025.0
2017-04-11 14:30:00,132.51,132.56,132.42,132.55,9123.0,109.0456,109.0867,108.9715,109.0785,9123.0
2017-04-11 14:35:00,132.54,132.57,132.49,132.49,7799.0,109.0703,109.095,109.0291,109.0291,7799.0
2017-04-11 14:40:00,132.52,132.57,132.5,132.52,5925.0,109.0538,109.095,109.0374,109.0538,5925.0
2017-04-11 14:45:00,132.54,132.7,132.54,132.64,8441.0,109.0703,109.202,109.0703,109.1526,8441.0
2017-04-11 14:50:00,132.66,132.79,132.66,132.78,13271.0,109.169,109.276,109.169,109.2678,13271.0
2017-04-11 14:55:00,132.79,132.83,132.73,132.75,21605.0,109.276,109.3089,109.2266,109.2431,21605.0
2017-04-11 15:00:00,132.75,132.75,132.62,132.62,7387.0,109.2431,109.2431,109.1361,109.1361,7387.0
2017-04-11 15:05:00,132.6,132.6,132.46,132.53,10262.0,109.1197,109.1197,109.0044,109.0621,10262.0
2017-04-11 15:10:00,132.53,132.56,132.4,132.43,14251.0,109.0621,109.0867,108.9551,108.9798,14251.0
2017-04-11 15:15:00,132.44,132.48,132.29,132.41,9709.0,108.988,109.0209,108.8646,108.9633,9709.0
2017-04-11 15:20:00,132.41,132.45,132.36,132.36,14042.0,108.9633,108.9962,108.9222,108.9222,14042.0
2017-04-11 15:25:00,132.39,132.46,132.39,132.46,13113.0,108.9468,109.0044,108.9468,109.0044,13113.0
2017-04-11 15:30:00,132.45,132.62,132.42,132.59,26161.0,108.9962,109.1361,108.9715,109.1114,26161.0
2017-04-11 15:35:00,132.61,132.7,132.56,132.69,33571.0,109.1279,109.202,109.0867,109.1937,33571.0
2017-04-11 15:40:00,132.7,132.7,132.49,132.51,18214.0,109.202,109.202,109.0291,109.0456,18214.0
2017-04-11 15:45:00,132.49,132.6,132.48,132.59,26201.0,109.0291,109.1197,109.0209,109.1114,26201.0
2017-04-11 15:50:00,132.58,132.66,132.58,132.65,76554.0,109.1032,109.169,109.1032,109.1608,76554.0
2017-04-11 15:55:00,132.64,132.84,132.62,132.82,72645.0,109.1526,109.3172,109.1361,109.3007,72645.0
2017-04-12 09:30:00,132.79,132.79,132.15,132.18,23222.0,109.276,109.276,108.7493,108.774,23222.0
2017-04-12 09:35:00,132.19,132.2,131.92,132.14,12479.0,108.7823,108.7905,108.5601,108.7411,12479.0
2017-04-12 09:40:00,132.2,132.34,132.1,132.1,5147.0,108.7905,108.9057,108.7082,108.7082,5147.0
2017-04-12 09:45:00,132.15,132.3,132.12,132.16,8527.0,108.7493,108.8728,108.7247,108.7576,8527.0
2017-04-12 09:50:00,132.15,132.27,131.98,132.11,7038.0,108.7493,108.8481,108.6094,108.7164,7038.0
2017-04-12 09:55:00,132.1,132.11,131.82,131.82,34319.0,108.7082,108.7164,108.4778,108.4778,34319.0
2017-04-12 10:00:00,131.83,131.96,131.66,131.84,18898.0,108.486,108.593,108.3461,108.4942,18898.0
2017-04-12 10:05:00,131.92,131.94,131.74,131.84,7850.0,108.5601,108.5765,108.4119,108.4942,7850.0
2017-04-12 10:10:00,131.84,131.84,131.66,131.67,7118.0,108.4942,108.4942,108.3461,108.3543,7118.0
2017-04-12 10:15:00,131.71,131.91,131.69,131.89,8318.0,108.3873,108.5518,108.3708,108.5354,8318.0
2017-04-12 10:20:00,131.88,131.88,131.71,131.73,7845.0,108.5272,108.5272,108.3873,108.4037,7845.0
2017-04-12 10:25:00,131.72,131.77,131.53,131.62,13127.0,108.3955,108.4366,108.2391,108.3132,13127.0
2017-04-12 10:30:00,131.63,131.79,131.63,131.71,15479.0,108.3214,108.4531,108.3214,108.3873,15479.0
2017-04-12 10:35:00,131.77,131.85,131.64,131.66,12830.0,108.4366,108.5025,108.3297,108.3461,12830.0
2017-04-12 10:40:00,131.67,131.78,131.6,131.6,11355.0,108.3543,108.4449,108.2967,108.2967,11355.0
2017-04-12 10:45:00,131.55,131.59,131.46,131.5,8903.0,108.2556,108.2885,108.1815,108.2144,8903.0
2017-04-12 10:50:00,131.41,131.49,131.39,131.43,8789.0,108.1404,108.2062,108.1239,108.1568,8789.0
2017-04-12 10:55:00,131.44,131.58,131.41,131.47,13940.0,108.1651,108.2803,108.1404,108.1898,13940.0
2017-04-12 11:00:00,131.48,131.52,131.36,131.44,11068.0,108.198,108.2309,108.0992,108.1651,11068.0
2017-04-12 11:05:00,131.42,131.64,131.39,131.59,10698.0,108.1486,108.3297,108.1239,108.2885,10698.0
2017-04-12 11:10:00,131.62,131.67,131.55,131.61,8133.0,108.3132,108.3543,108.2556,108.305,8133.0
2017-04-12 11:15:00,131.61,131.67,131.54,131.57,9043.0,108.305,108.3543,108.2474,108.272,9043.0
2017-04-12 11:20:00,131.59,131.67,131.46,131.52,12007.0,108.2885,108.3543,108.1815,108.2309,12007.0
2017-04-12 11:25:00,131.52,131.57,131.48,131.52,10248.0,108.2309,108.272,108.198,108.2309,10248.0
2017-04-12 11:30:00,131.48,131.6,131.48,131.59,14549.0,108.198,108.2967,108.198,108.2885,14549.0
2017-04-12 11:35:00,131.59,131.59,131.34,131.4,20187.0,108.2885,108.2885,108.0828,108.1321,20187.0
2017-04-12 11:40:00,131.34,131.43,131.33,131.37,6221.0,108.0828,108.1568,108.0745,108.1075,6221.0
2017-04-12 11:45:00,131.36,131.42,131.32,131.4,7355.0,108.0992,108.1486,108.0663,108.1321,7355.0
2017-04-12 11:50:00,131.39,131.41,131.37,131.41,9391.0,108.1239,108.1404,108.1075,108.1404,9391.0
2017-04-12 11:55:00,131.4,131.52,131.38,131.52,9030.0,108.1321,108.2309,108.1157,108.2309,9030.0
2017-04-12 12:00:00,131.52,131.52,131.44,131.51,7093.0,108.2309,108.2309,108.1651,108.2227,7093.0
2017-04-12 12:05:00,131.48,131.57,131.48,131.57,7424.0,108.198,108.272,108.198,108.272,7424.0
2017-04-12 12:10:00,131.55,131.8,131.55,131.8,7055.0,108.2556,108.4613,108.2556,108.4613,7055.0
2017-04-12 12:15:00,131.82,131.86,131.72,131.73,6021.0,108.4778,108.5107,108.3955,108.4037,6021.0
2017-04-12 12:20:00,131.72,131.73,131.6,131.65,7686.0,108.3955,108.4037,108.2967,108.3379,7686.0
2017-04-12 12:25:00,131.66,131.71,131.5,131.54,7984.0,108.3461,108.3873,108.2144,108.2474,7984.0
2017-04-12 12:30:00,131.56,131.59,131.49,131.49,8793.0,108.2638,108.2885,108.2062,108.2062,8793.0
2017-04-12 12:35:00,131.46,131.51,131.36,131.42,30580.0,108.1815,108.2227,108.0992,108.1486,30580.0
2017-04-12 12:40:00,131.43,131.45,131.38,131.44,9186.0,108.1568,108.1733,108.1157,108.1651,9186.0
2017-04-12 12:45:00,131.43,131.46,131.38,131.41,5826.0,108.1568,108.1815,108.1157,108.1404,5826.0
2017-04-12 12:50:00,131.38,131.38,131.21,131.24,6868.0,108.1157,108.1157,107.9758,108.0005,6868.0
2017-04-12 12:55:00,131.26,131.32,131.22,131.3,7395.0,108.0169,108.0663,107.984,108.0499,7395.0
2017-04-12 13:00:00,131.32,131.54,131.31,131.54,8700.0,108.0663,108.2474,108.0581,108.2474,8700.0
2017-04-12 13:05:00,131.52,131.68,131.48,131.68,9929.0,108.2309,108.3626,108.198,108.3626,9929.0
2017-04-12 13:10:00,131.65,131.65,131.6,131.6,6683.0,108.3379,108.3379,108.2967,108.2967,6683.0
2017-04-12 13:15:00,131.61,131.61,131.56,131.61,4655.0,108.305,108.305,108.2638,108.305,4655.0
2017-04-12 13:20:00,131.59,131.59,131.47,131.52,7774.0,108.2885,108.2885,108.1898,108.2309,7774.0
2017-04-12 13:25:00,131.51,131.54,131.43,131.52,5140.0,108.2227,108.2474,108.1568,108.2309,5140.0
2017-04-12 13:30:00,131.52,131.53,131.44,131.5,4129.0,108.2309,108.2391,108.1651,108.2144,4129.0
2017-04-12 13:35:00,131.51,131.78,131.47,131.78,10449.0,108.2227,108.4449,108.1898,108.4449,10449.0
2017-04-12 13:40:00,131.77,131.85,131.74,131.84,8148.0,108.4366,108.5025,108.4119,108.4942,8148.0
2017-04-12 13:45:00,131.86,131.91,131.78,131.83,23454.0,108.5107,108.5518,108.4449,108.486,23454.0
2017-04-12 13:50:00,131.83,131.84,131.72,131.72,5969.0,108.486,108.4942,108.3955,108.3955,5969.0
2017-04-12 13:55:00,131.75,131.88,131.61,131.84,11289.0,108.4202,108.5272,108.305,108.4942,11289.0
2017-04-12 14:00:00,131.77,131.77,131.57,131.57,7998.0,108.4366,108.4366,108.272,108.272,7998.0
2017-04-12 14:05:00,131.62,131.62,131.54,131.56,18675.0,108.3132,108.3132,108.2474,108.2638,18675.0
2017-04-12 14:10:00,131.57,131.64,131.56,131.61,6480.0,108.272,108.3297,108.2638,108.305,6480.0
2017-04-12 14:15:00,131.57,131.64,131.54,131.61,11201.0,108.272,108.3297,108.2474,108.305,11201.0
2017-04-12 14:20:00,131.56,131.61,131.52,131.52,6211.0,108.2638,108.305,108.2309,108.2309,6211.0
2017-04-12 14:25:00,131.51,131.51,131.38,131.47,29775.0,108.2227,108.2227,108.1157,108.1898,29775.0
2017-04-12 14:30:00,131.46,131.57,131.46,131.56,15387.0,108.1815,108.272,108.1815,108.2638,15387.0
2017-04-12 14:35:00,131.55,131.55,131.27,131.28,16223.0,108.2556,108.2556,108.0252,108.0334,16223.0
2017-04-12 14:40:00,131.25,131.27,131.18,131.19,10371.0,108.0087,108.0252,107.9511,107.9593,10371.0
2017-04-12 14:45:00,131.18,131.27,131.14,131.15,5505.0,107.9511,108.0252,107.9182,107.9264,5505.0
2017-04-12 14:50:00,131.14,131.25,131.1,131.17,18525.0,107.9182,108.0087,107.8853,107.9429,18525.0
2017-04-12 14:55:00,131.25,131.33,131.24,131.28,6572.0,108.0087,108.0745,108.0005,108.0334,6572.0
2017-04-12 15:00:00,131.3,131.34,131.21,131.21,9140.0,108.0499,108.0828,107.9758,107.9758,9140.0
2017-04-12 15:05:00,131.19,131.22,131.15,131.19,11227.0,107.9593,107.984,107.9264,107.9593,11227.0
2017-04-12 15:10:00,131.22,131.31,131.12,131.19,13688.0,107.984,108.0581,107.9017,107.9593,13688.0
2017-04-12 15:15:00,131.19,131.19,130.97,130.98,10454.0,107.9593,107.9593,107.7783,107.7865,10454.0
2017-04-12 15:20:00,131.01,131.25,130.99,131.19,15525.0,107.8112,108.0087,107.7948,107.9593,15525.0
2017-04-12 15:25:00,131.19,131.24,131.1,131.14,10425.0,107.9593,108.0005,107.8853,107.9182,10425.0
2017-04-12 15:30:00,131.16,131.28,131.16,131.26,26058.0,107.9346,108.0334,107.9346,108.0169,26058.0
2017-04-12 15:35:00,131.26,131.28,131.16,131.19,16304.0,108.0169,108.0334,107.9346,107.9593,16304.0
2017-04-12 15:40:00,131.18,131.23,131.0,131.04,15755.0,107.9511,107.9923,107.803,107.8359,15755.0
2017-04-12 15:45:00,131.04,131.04,130.88,130.89,46465.0,107.8359,107.8359,107.7042,107.7125,46465.0
2017-04-12 15:50:00,130.89,130.95,130.86,130.9,75000.0,107.7125,107.7618,107.6878,107.7207,75000.0
2017-04-12 15:55:00,130.9,130.93,130.79,130.88,138802.0,107.7207,107.7454,107.6302,107.7042,138802.0
2017-04-13 09:30:00,130.71,130.76,130.5,130.71,13963.0,107.5643,107.6055,107.3915,107.5643,13963.0
2017-04-13 09:35:00,130.73,131.01,130.65,130.94,8953.0,107.5808,107.8112,107.515,107.7536,8953.0
2017-04-13 09:40:00,130.91,130.91,130.83,130.87,4544.0,107.7289,107.7289,107.6631,107.696,4544.0
2017-04-13 09:45:00,130.91,130.91,130.71,130.89,4490.0,107.7289,107.7289,107.5643,107.7125,4490.0
2017-04-13 09:50:00,131.01,131.33,131.01,131.18,9750.0,107.8112,108.0745,107.8112,107.9511,9750.0
2017-04-13 09:55:00,131.23,131.35,131.17,131.17,2558.0,107.9923,108.091,107.9429,107.9429,2558.0
2017-04-13 10:00:00,131.18,131.39,131.18,131.34,7144.0,107.9511,108.1239,107.9511,108.0828,7144.0
2017-04-13 10:05:00,131.28,131.28,131.15,131.24,3320.0,108.0334,108.0334,107.9264,108.0005,3320.0
2017-04-13 10:10:00,131.16,131.19,131.0,131.02,2997.0,107.9346,107.9593,107.803,107.8194,2997.0
2017-04-13 10:15:00,131.05,131.13,130.96,130.99,30302.0,107.8441,107.91,107.7701,107.7948,30302.0
2017-04-13 10:20:00,131.01,131.02,130.87,130.99,3293.0,107.8112,107.8194,107.696,107.7948,3293.0
2017-04-13 10:25:00,130.98,131.02,130.85,130.86,7636.0,107.7865,107.8194,107.6795,107.6878,7636.0
2017-04-13 10:30:00,130.81,131.02,130.81,130.97,4506.0,107.6466,107.8194,107.6466,107.7783,4506.0
2017-04-13 10:35:00,130.97,131.0,130.89,131.0,3208.0,107.7783,107.803,107.7125,107.803,3208.0
2017-04-13 10:40:00,131.02,131.18,131.02,131.18,5889.0,107.8194,107.9511,107.8194,107.9511,5889.0
2017-04-13 10:45:00,131.16,131.25,131.16,131.19,2878.0,107.9346,108.0087,107.9346,107.9593,2878.0
2017-04-13 10:50:00,131.2,131.38,131.2,131.36,6935.0,107.9676,108.1157,107.9676,108.0992,6935.0
2017-04-13 10:55:00,131.36,131.48,131.34,131.36,4990.0,108.0992,108.198,108.0828,108.0992,4990.0
2017-04-13 11:00:00,131.31,131.46,131.3,131.39,5071.0,108.0581,108.1815,108.0499,108.1239,5071.0
2017-04-13 11:05:00,131.37,131.48,131.34,131.48,2052.0,108.1075,108.198,108.0828,108.198,2052.0
2017-04-13 11:10:00,131.46,131.51,131.35,131.39,4321.0,108.1815,108.2227,108.091,108.1239,4321.0
2017-04-13 11:15:00,131.38,131.38,131.29,131.36,4197.0,108.1157,108.1157,108.0416,108.0992,4197.0
2017-04-13 11:20:00,131.33,131.42,131.31,131.34,2496.0,108.0745,108.1486,108.0581,108.0828,2496.0
2017-04-13 11:25:00,131.37,131.48,131.37,131.43,3100.0,108.1075,108.198,108.1075,108.1568,3100.0
2017-04-13 11:30:00,131.43,131.51,131.43,131.51,3676.0,108.1568,108.2227,108.1568,108.2227,3676.0
2017-04-13 11:35:00,131.51,131.56,131.45,131.47,4566.0,108.2227,108.2638,108.1733,108.1898,4566.0
2017-04-13 11:40:00,131.42,131.42,131.37,131.37,2115.0,108.1486,108.1486,108.1075,108.1075,2115.0
2017-04-13 11:45:00,131.41,131.51,131.41,131.44,1750.0,108.1404,108.2227,108.1404,108.1651,1750.0
2017-04-13 11:50:00,131.42,131.57,131.42,131.57,2887.0,108.1486,108.272,108.1486,108.272,2887.0
2017-04-13 11:55:00,131.52,131.52,131.39,131.43,3650.0,108.2309,108.2309,108.1239,108.1568,3650.0
2017-04-13 12:00:00,131.39,131.39,131.26,131.28,2976.0,108.1239,108.1239,108.0169,108.0334,2976.0
2017-04-13 12:05:00,131.28,131.32,131.1,131.13,3602.0,108.0334,108.0663,107.8853,107.91,3602.0
2017-04-13 12:10:00,131.13,131.21,131.07,131.14,3947.0,107.91,107.9758,107.8606,107.9182,3947.0
2017-04-13 12:15:00,131.07,131.13,131.04,131.08,3878.0,107.8606,107.91,107.8359,107.8688,3878.0
2017-04-13 12:20:00,131.11,131.11,131.03,131.03,2836.0,107.8935,107.8935,107.8277,107.8277,2836.0
2017-04-13 12:25:00,131.01,131.11,131.01,131.09,4480.0,107.8112,107.8935,107.8112,107.877,4480.0
2017-04-13 12:30:00,131.09,131.17,131.06,131.17,3442.0,107.877,107.9429,107.8524,107.9429,3442.0
2017-04-13 12:35:00,131.16,131.18,131.09,131.1,2684.0,107.9346,107.9511,107.877,107.8853,2684.0
2017-04-13 12:40:00,131.12,131.13,130.96,131.01,3777.0,107.9017,107.91,107.7701,107.8112,3777.0
2017-04-13 12:45:00,130.94,130.99,130.8,130.91,5252.0,107.7536,107.7948,107.6384,107.7289,5252.0
2017-04-13 12:50:00,130.95,130.96,130.92,130.92,1144.0,107.7618,107.7701,107.7371,107.7371,1144.0
2017-04-13 12:55:00,130.89,130.98,130.87,130.91,4276.0,107.7125,107.7865,107.696,107.7289,4276.0
2017-04-13 13:00:00,130.89,130.89,130.75,130.78,3450.0,107.7125,107.7125,107.5972,107.6219,3450.0
2017-04-13 13:05:00,130.8,130.84,130.7,130.84,3674.0,107.6384,107.6713,107.5561,107.6713,3674.0
2017-04-13 13:10:00,130.85,130.86,130.75,130.82,3833.0,107.6795,107.6878,107.5972,107.6549,3833.0
2017-04-13 13:15:00,130.79,130.82,130.75,130.79,3035.0,107.6302,107.6549,107.5972,107.6302,3035.0
2017-04-13 13:20:00,130.77,130.79,130.71,130.75,2151.0,107.6137,107.6302,107.5643,107.5972,2151.0
2017-04-13 13:25:00,130.76,130.89,130.76,130.89,5632.0,107.6055,107.7125,107.6055,107.7125,5632.0
2017-04-13 13:30:00,130.91,130.92,130.87,130.87,3277.0,107.7289,107.7371,107.696,107.696,3277.0
2017-04-13 13:35:00,130.89,130.92,130.84,130.88,2209.0,107.7125,107.7371,107.6713,107.7042,2209.0
2017-04-13 13:40:00,130.86,130.91,130.67,130.67,22937.0,107.6878,107.7289,107.5314,107.5314,22937.0
2017-04-13 13:45:00,130.66,130.66,130.48,130.53,7644.0,107.5232,107.5232,107.3751,107.4162,7644.0
2017-04-13 13:50:00,130.52,130.68,130.52,130.66,2975.0,107.408,107.5396,107.408,107.5232,2975.0
2017-04-13 13:55:00,130.68,130.69,130.64,130.67,3698.0,107.5396,107.5479,107.5067,107.5314,3698.0
2017-04-13 14:00:00,130.68,130.76,130.64,130.76,5485.0,107.5396,107.6055,107.5067,107.6055,5485.0
2017-04-13 14:05:00,130.76,130.92,130.76,130.92,3768.0,107.6055,107.7371,107.6055,107.7371,3768.0
2017-04-13 14:10:00,130.94,130.99,130.91,130.91,2326.0,107.7536,107.7948,107.7289,107.7289,2326.0
2017-04-13 14:15:00,130.89,130.95,130.88,130.89,2595.0,107.7125,107.7618,107.7042,107.7125,2595.0
2017-04-13 14:20:00,130.92,131.01,130.86,130.92,5823.0,107.7371,107.8112,107.6878,107.7371,5823.0
2017-04-13 14:25:00,130.92,131.01,130.92,131.01,1929.0,107.7371,107.8112,107.7371,107.8112,1929.0
2017-04-13 14:30:00,130.98,131.05,130.94,130.94,3578.0,107.7865,107.8441,107.7536,107.7536,3578.0
2017-04-13 14:35:00,130.99,131.0,130.87,130.88,5354.0,107.7948,107.803,107.696,107.7042,5354.0
2017-04-13 14:40:00,130.89,130.96,130.86,130.9,6353.0,107.7125,107.7701,107.6878,107.7207,6353.0
2017-04-13 14:45:00,130.88,130.95,130.88,130.92,3362.0,107.7042,107.7618,107.7042,107.7371,3362.0
2017-04-13 14:50:00,130.91,130.99,130.85,130.91,4138.0,107.7289,107.7948,107.6795,107.7289,4138.0
2017-04-13 14:55:00,130.88,131.01,130.86,130.99,4361.0,107.7042,107.8112,107.6878,107.7948,4361.0
2017-04-13 15:00:00,130.97,131.01,130.88,130.93,5912.0,107.7783,107.8112,107.7042,107.7454,5912.0
2017-04-13 15:05:00,130.91,130.91,130.78,130.78,4310.0,107.7289,107.7289,107.6219,107.6219,4310.0
2017-04-13 15:10:00,130.77,130.77,130.6,130.67,6686.0,107.6137,107.6137,107.4738,107.5314,6686.0
2017-04-13 15:15:00,130.65,130.66,130.51,130.66,7691.0,107.515,107.5232,107.3997,107.5232,7691.0
2017-04-13 15:20:00,130.67,130.77,130.62,130.65,17421.0,107.5314,107.6137,107.4903,107.515,17421.0
2017-04-13 15:25:00,130.66,130.67,130.59,130.59,4706.0,107.5232,107.5314,107.4656,107.4656,4706.0
2017-04-13 15:30:00,130.55,130.63,130.42,130.42,13149.0,107.4327,107.4985,107.3257,107.3257,13149.0
2017-04-13 15:35:00,130.45,130.46,130.3,130.3,23420.0,107.3504,107.3586,107.2269,107.2269,23420.0
2017-04-13 15:40:00,130.29,130.35,130.24,130.28,30969.0,107.2187,107.2681,107.1776,107.2105,30969.0
2017-04-13 15:45:00,130.25,130.57,130.25,130.56,25864.0,107.1858,107.4491,107.1858,107.4409,25864.0
2017-04-13 15:50:00,130.56,130.57,130.39,130.43,14338.0,107.4409,107.4491,107.301,107.3339,14338.0
2017-04-13 15:55:00,130.42,130.44,130.17,130.19,29002.0,107.3257,107.3421,107.12,107.1364,29002.0
2017-04-17 09:30:00,130.64,131.04,130.64,130.79,9037.0,107.5067,107.8359,107.5067,107.6302,9037.0
2017-04-17 09:35:00,130.73,130.73,130.57,130.57,1500.0,107.5808,107.5808,107.4491,107.4491,1500.0
2017-04-17 09:40:00,130.59,130.61,130.39,130.46,3763.0,107.4656,107.482,107.301,107.3586,3763.0
2017-04-17 09:45:00,130.51,130.51,130.26,130.28,9060.0,107.3997,107.3997,107.194,107.2105,9060.0
2017-04-17 09:50:00,130.36,130.41,130.17,130.3,16010.0,107.2763,107.3175,107.12,107.2269,16010.0
2017-04-17 09:55:00,130.3,130.52,130.3,130.33,12923.0,107.2269,107.408,107.2269,107.2516,12923.0
2017-04-17 10:00:00,130.37,130.5,130.37,130.5,4752.0,107.2845,107.3915,107.2845,107.3915,4752.0
2017-04-17 10:05:00,130.49,130.68,130.46,130.67,3891.0,107.3833,107.5396,107.3586,107.5314,3891.0
2017-04-17 10:10:00,130.63,130.71,130.6,130.69,3707.0,107.4985,107.5643,107.4738,107.5479,3707.0
2017-04-17 10:15:00,130.71,130.94,130.71,130.85,10996.0,107.5643,107.7536,107.5643,107.6795,10996.0
2017-04-17 10:20:00,130.88,130.9,130.77,130.87,4984.0,107.7042,107.7207,107.6137,107.696,4984.0
2017-04-17 10:25:00,130.87,130.91,130.66,130.67,7456.0,107.696,107.7289,107.5232,107.5314,7456.0
2017-04-17 10:30:00,130.7,130.8,130.7,130.7,10840.0,107.5561,107.6384,107.5561,107.5561,10840.0
2017-04-17 10:35:00,130.71,130.74,130.52,130.55,4773.0,107.5643,107.589,107.408,107.4327,4773.0
2017-04-17 10:40:00,130.53,130.64,130.49,130.63,25200.0,107.4162,107.5067,107.3833,107.4985,25200.0
2017-04-17 10:45:00,130.67,130.83,130.66,130.79,3134.0,107.5314,107.6631,107.5232,107.6302,3134.0
2017-04-17 10:50:00,130.81,130.85,130.75,130.75,32166.0,107.6466,107.6795,107.5972,107.5972,32166.0
2017-04-17 10:55:00,130.82,130.89,130.76,130.89,4900.0,107.6549,107.7125,107.6055,107.7125,4900.0
2017-04-17 11:00:00,130.92,131.01,130.92,130.99,5661.0,107.7371,107.8112,107.7371,107.7948,5661.0
2017-04-17 11:05:00,131.01,131.05,130.91,130.95,5200.0,107.8112,107.8441,107.7289,107.7618,5200.0
2017-04-17 11:10:00,130.98,131.01,130.95,131.0,8910.0,107.7865,107.8112,107.7618,107.803,8910.0
2017-04-17 11:15:00,131.02,131.05,130.95,131.03,3377.0,107.8194,107.8441,107.7618,107.8277,3377.0
2017-04-17 11:20:00,131.04,131.04,130.92,130.96,3625.0,107.8359,107.8359,107.7371,107.7701,3625.0
2017-04-17 11:25:00,130.98,131.01,130.98,131.0,2232.0,107.7865,107.8112,107.7865,107.803,2232.0
2017-04-17 11:30:00,131.01,131.02,130.99,131.0,4342.0,107.8112,107.8194,107.7948,107.803,4342.0
2017-04-17 11:35:00,131.01,131.07,131.0,131.05,4110.0,107.8112,107.8606,107.803,107.8441,4110.0
2017-04-17 11:40:00,131.08,131.1,131.0,131.0,3464.0,107.8688,107.8853,107.803,107.803,3464.0
2017-04-17 11:45:00,131.0,131.0,130.93,130.94,1568.0,107.803,107.803,107.7454,107.7536,1568.0
2017-04-17 11:50:00,130.96,130.98,130.91,130.91,5222.0,107.7701,107.7865,107.7289,107.7289,5222.0
2017-04-17 11:55:00,130.89,130.93,130.89,130.89,1200.0,107.7125,107.7454,107.7125,107.7125,1200.0
2017-04-17 12:00:00,130.86,131.02,130.85,130.96,6006.0,107.6878,107.8194,107.6795,107.7701,6006.0
2017-04-17 12:05:00,130.98,131.13,130.98,131.11,3162.0,107.7865,107.91,107.7865,107.8935,3162.0
2017-04-17 12:10:00,131.14,131.18,131.1,131.11,7835.0,107.9182,107.9511,107.8853,107.8935,7835.0
2017-04-17 12:15:00,131.11,131.19,131.1,131.14,6050.0,107.8935,107.9593,107.8853,107.9182,6050.0
2017-04-17 12:20:00,131.12,131.21,131.09,131.16,27227.0,107.9017,107.9758,107.877,107.9346,27227.0
2017-04-17 12:25:00,131.14,131.14,131.02,131.02,7055.0,107.9182,107.9182,107.8194,107.8194,7055.0
2017-04-17 12:30:00,131.01,131.05,130.96,130.96,1140.0,107.8112,107.8441,107.7701,107.7701,1140.0
2017-04-17 12:35:00,130.94,130.94,130.84,130.86,1220.0,107.7536,107.7536,107.6713,107.6878,1220.0
2017-04-17 12:40:00,130.86,130.93,130.85,130.92,3250.0,107.6878,107.7454,107.6795,107.7371,3250.0
2017-04-17 12:45:00,130.94,130.96,130.85,130.86,2842.0,107.7536,107.7701,107.6795,107.6878,2842.0
2017-04-17 12:50:00,130.86,130.86,130.82,130.85,1700.0,107.6878,107.6878,107.6549,107.6795,1700.0
2017-04-17 12:55:00,130.85,130.91,130.85,130.88,1652.0,107.6795,107.7289,107.6795,107.7042,1652.0
2017-04-17 13:00:00,130.85,130.87,130.81,130.84,3470.0,107.6795,107.696,107.6466,107.6713,3470.0
2017-04-17 13:05:00,130.84,130.9,130.82,130.86,4959.0,107.6713,107.7207,107.6549,107.6878,4959.0
2017-04-17 13:10:00,130.89,130.95,130.88,130.9,3455.0,107.7125,107.7618,107.7042,107.7207,3455.0
2017-04-17 13:15:00,130.88,130.97,130.88,130.97,1508.0,107.7042,107.7783,107.7042,107.7783,1508.0
2017-04-17 13:20:00,130.94,130.98,130.93,130.96,9097.0,107.7536,107.7865,107.7454,107.7701,9097.0
2017-04-17 13:25:00,130.98,131.16,130.98,131.15,12207.0,107.7865,107.9346,107.7865,107.9264,12207.0
2017-04-17 13:30:00,131.15,131.17,131.12,131.14,4439.0,107.9264,107.9429,107.9017,107.9182,4439.0
2017-04-17 13:35:00,131.13,131.13,131.0,131.0,3867.0,107.91,107.91,107.803,107.803,3867.0
2017-04-17 13:40:00,131.03,131.04,130.96,130.98,1647.0,107.8277,107.8359,107.7701,107.7865,1647.0
2017-04-17 13:45:00,130.98,131.1,130.98,131.08,4654.0,107.7865,107.8853,107.7865,107.8688,4654.0
2017-04-17 13:50:00,131.09,131.1,131.05,131.08,2730.0,107.877,107.8853,107.8441,107.8688,2730.0
2017-04-17 13:55:00,131.11,131.11,131.06,131.06,3100.0,107.8935,107.8935,107.8524,107.8524,3100.0
2017-04-17 14:00:00,131.08,131.1,130.96,131.1,5918.0,107.8688,107.8853,107.7701,107.8853,5918.0
2017-04-17 14:05:00,131.09,131.16,131.03,131.04,4208.0,107.877,107.9346,107.8277,107.8359,4208.0
2017-04-17 14:10:00,131.06,131.13,131.06,131.08,2836.0,107.8524,107.91,107.8524,107.8688,2836.0
2017-04-17 14:15:00,131.08,131.12,131.0,131.01,3230.0,107.8688,107.9017,107.803,107.8112,3230.0
2017-04-17 14:20:00,131.01,131.09,131.01,131.07,3164.0,107.8112,107.877,107.8112,107.8606,3164.0
2017-04-17 14:25:00,131.07,131.07,131.03,131.05,1487.0,107.8606,107.8606,107.8277,107.8441,1487.0
2017-04-17 14:30:00,131.04,131.18,131.04,131.18,2597.0,107.8359,107.9511,107.8359,107.9511,2597.0
2017-04-17 14:35:00,131.16,131.16,131.11,131.13,7096.0,107.9346,107.9346,107.8935,107.91,7096.0
2017-04-17 14:40:00,131.14,131.19,131.12,131.19,5500.0,107.9182,107.9593,107.9017,107.9593,5500.0
2017-04-17 14:45:00,131.15,131.2,131.15,131.16,2910.0,107.9264,107.9676,107.9264,107.9346,2910.0
2017-04-17 14:50:00,131.17,131.19,131.1,131.15,18070.0,107.9429,107.9593,107.8853,107.9264,18070.0
2017-04-17 14:55:00,131.17,131.17,131.05,131.11,7330.0,107.9429,107.9429,107.8441,107.8935,7330.0
2017-04-17 15:00:00,131.12,131.13,131.02,131.02,9527.0,107.9017,107.91,107.8194,107.8194,9527.0
2017-04-17 15:05:00,131.01,131.08,130.99,131.07,7748.0,107.8112,107.8688,107.7948,107.8606,7748.0
2017-04-17 15:10:00,131.07,131.09,131.01,131.09,4830.0,107.8606,107.877,107.8112,107.877,4830.0
2017-04-17 15:15:00,131.07,131.28,131.07,131.26,6043.0,107.8606,108.0334,107.8606,108.0169,6043.0
2017-04-17 15:20:00,131.25,131.27,131.2,131.27,3953.0,108.0087,108.0252,107.9676,108.0252,3953.0
2017-04-17 15:25:00,131.28,131.45,131.28,131.37,7574.0,108.0334,108.1733,108.0334,108.1075,7574.0
2017-04-17 15:30:00,131.33,131.34,131.2,131.22,15280.0,108.0745,108.0828,107.9676,107.984,15280.0
2017-04-17 15:35:00,131.22,131.32,131.21,131.32,10580.0,107.984,108.0663,107.9758,108.0663,10580.0
2017-04-17 15:40:00,131.33,131.36,131.29,131.32,10399.0,108.0745,108.0992,108.0416,108.0663,10399.0
2017-04-17 15:45:00,131.32,131.46,131.32,131.45,14343.0,108.0663,108.1815,108.0663,108.1733,14343.0
2017-04-17 15:50:00,131.46,131.47,131.32,131.36,26749.0,108.1815,108.1898,108.0663,108.0992,26749.0
2017-04-17 15:55:00,131.34,131.42,131.28,131.37,82620.0,108.0828,108.1486,108.0334,108.1075,82620.0
2017-04-18 09:30:00,130.58,131.08,130.58,131.03,21481.0,107.4574,107.8688,107.4574,107.8277,21481.0
2017-04-18 09:35:00,131.03,131.57,131.03,131.57,12098.0,107.8277,108.272,107.8277,108.272,12098.0
2017-04-18 09:40:00,131.57,132.04,131.53,132.02,34391.0,108.272,108.6588,108.2391,108.6424,34391.0
2017-04-18 09:45:00,132.04,132.37,132.01,132.22,42071.0,108.6588,108.9304,108.6341,108.8069,42071.0
2017-04-18 09:50:00,132.18,132.4,132.17,132.27,29124.0,108.774,108.9551,108.7658,108.8481,29124.0
2017-04-18 09:55:00,132.24,132.54,132.24,132.4,12297.0,108.8234,109.0703,108.8234,108.9551,12297.0
2017-04-18 10:00:00,132.44,132.45,132.06,132.13,18664.0,108.988,108.9962,108.6753,108.7329,18664.0
2017-04-18 10:05:00,132.16,132.19,131.99,132.09,49676.0,108.7576,108.7823,108.6177,108.7,49676.0
2017-04-18 10:10:00,132.13,132.19,132.04,132.14,6600.0,108.7329,108.7823,108.6588,108.7411,6600.0
2017-04-18 10:15:00,132.2,132.35,132.13,132.16,29071.0,108.7905,108.9139,108.7329,108.7576,29071.0
2017-04-18 10:20:00,132.18,132.25,131.99,132.25,15060.0,108.774,108.8316,108.6177,108.8316,15060.0
2017-04-18 10:25:00,132.25,132.44,132.25,132.35,12424.0,108.8316,108.988,108.8316,108.9139,12424.0
2017-04-18 10:30:00,132.29,132.54,132.29,132.52,24247.0,108.8646,109.0703,108.8646,109.0538,24247.0
2017-04-18 10:35:00,132.5,132.78,132.5,132.73,19051.0,109.0374,109.2678,109.0374,109.2266,19051.0
2017-04-18 10:40:00,132.7,132.98,132.7,132.98,23575.0,109.202,109.4324,109.202,109.4324,23575.0
2017-04-18 10:45:00,132.99,133.0,132.73,132.74,34540.0,109.4406,109.4488,109.2266,109.2349,34540.0
2017-04-18 10:50:00,132.74,132.76,132.7,132.75,8959.0,109.2349,109.2513,109.202,109.2431,8959.0
2017-04-18 10:55:00,132.74,132.81,132.67,132.8,20501.0,109.2349,109.2925,109.1773,109.2842,20501.0
2017-04-18 11:00:00,132.8,132.87,132.73,132.74,12943.0,109.2842,109.3418,109.2266,109.2349,12943.0
2017-04-18 11:05:00,132.73,132.89,132.72,132.87,12847.0,109.2266,109.3583,109.2184,109.3418,12847.0
2017-04-18 11:10:00,132.86,132.95,132.76,132.8,70732.0,109.3336,109.4077,109.2513,109.2842,70732.0
2017-04-18 11:15:00,132.8,132.84,132.7,132.72,45049.0,109.2842,109.3172,109.202,109.2184,45049.0
2017-04-18 11:20:00,132.7,132.8,132.68,132.71,7896.0,109.202,109.2842,109.1855,109.2102,7896.0
2017-04-18 11:25:00,132.73,132.76,132.61,132.75,8029.0,109.2266,109.2513,109.1279,109.2431,8029.0
2017-04-18 11:30:00,132.74,132.75,132.51,132.53,10529.0,109.2349,109.2431,109.0456,109.0621,10529.0
2017-04-18 11:35:00,132.5,132.5,132.21,132.28,45471.0,109.0374,109.0374,108.7987,108.8563,45471.0
2017-04-18 11:40:00,132.27,132.3,132.17,132.25,9871.0,108.8481,108.8728,108.7658,108.8316,9871.0
2017-04-18 11:45:00,132.22,132.38,132.17,132.37,11114.0,108.8069,108.9386,108.7658,108.9304,11114.0
2017-04-18 11:50:00,132.38,132.44,132.27,132.39,10102.0,108.9386,108.988,108.8481,108.9468,10102.0
2017-04-18 11:55:00,132.37,132.43,132.36,132.39,23950.0,108.9304,108.9798,108.9222,108.9468,23950.0
2017-04-18 12:00:00,132.36,132.53,132.24,132.53,22521.0,108.9222,109.0621,108.8234,109.0621,22521.0
2017-04-18 12:05:00,132.51,132.6,132.48,132.57,13700.0,109.0456,109.1197,109.0209,109.095,13700.0
2017-04-18 12:10:00,132.55,132.66,132.54,132.65,9532.0,109.0785,109.169,109.0703,109.1608,9532.0
2017-04-18 12:15:00,132.64,132.64,132.5,132.56,6973.0,109.1526,109.1526,109.0374,109.0867,6973.0
2017-04-18 12:20:00,132.54,132.68,132.52,132.67,7401.0,109.0703,109.1855,109.0538,109.1773,7401.0
2017-04-18 12:25:00,132.65,132.74,132.65,132.69,9301.0,109.1608,109.2349,109.1608,109.1937,9301.0
2017-04-18 12:30:00,132.67,132.72,132.6,132.68,13770.0,109.1773,109.2184,109.1197,109.1855,13770.0
2017-04-18 12:35:00,132.68,132.71,132.45,132.52,12580.0,109.1855,109.2102,108.9962,109.0538,12580.0
2017-04-18 12:40:00,132.47,132.55,132.43,132.49,6564.0,109.0127,109.0785,108.9798,109.0291,6564.0
2017-04-18 12:45:00,132.47,132.5,132.38,132.43,4500.0,109.0127,109.0374,108.9386,108.9798,4500.0
2017-04-18 12:50:00,132.4,132.59,132.39,132.55,5047.0,108.9551,109.1114,108.9468,109.0785,5047.0
2017-04-18 12:55:00,132.52,132.57,132.37,132.38,6353.0,109.0538,109.095,108.9304,108.9386,6353.0
2017-04-18 13:00:00,132.37,132.43,132.35,132.35,7038.0,108.9304,108.9798,108.9139,108.9139,7038.0
2017-04-18 13:05:00,132.38,132.4,132.32,132.38,5311.0,108.9386,108.9551,108.8892,108.9386,5311.0
2017-04-18 13:10:00,132.4,132.57,132.35,132.55,5688.0,108.9551,109.095,108.9139,109.0785,5688.0
2017-04-18 13:15:00,132.57,132.62,132.54,132.61,18487.0,109.095,109.1361,109.0703,109.1279,18487.0
2017-04-18 13:20:00,132.59,132.65,132.57,132.61,11756.0,109.1114,109.1608,109.095,109.1279,11756.0
2017-04-18 13:25:00,132.59,132.7,132.58,132.7,8809.0,109.1114,109.202,109.1032,109.202,8809.0
2017-04-18 13:30:00,132.7,132.7,132.61,132.68,9245.0,109.202,109.202,109.1279,109.1855,9245.0
2017-04-18 13:35:00,132.67,132.69,132.55,132.58,3653.0,109.1773,109.1937,109.0785,109.1032,3653.0
2017-04-18 13:40:00,132.55,132.63,132.54,132.63,5631.0,109.0785,109.1443,109.0703,109.1443,5631.0
2017-04-18 13:45:00,132.64,132.65,132.59,132.6,5941.0,109.1526,109.1608,109.1114,109.1197,5941.0
2017-04-18 13:50:00,132.59,132.59,132.51,132.51,5352.0,109.1114,109.1114,109.0456,109.0456,5352.0
2017-04-18 13:55:00,132.5,132.5,132.4,132.45,5162.0,109.0374,109.0374,108.9551,108.9962,5162.0
2017-04-18 14:00:00,132.45,132.56,132.45,132.56,13984.0,108.9962,109.0867,108.9962,109.0867,13984.0
2017-04-18 14:05:00,132.56,132.62,132.51,132.51,9409.0,109.0867,109.1361,109.0456,109.0456,9409.0
2017-04-18 14:10:00,132.51,132.52,132.43,132.44,5257.0,109.0456,109.0538,108.9798,108.988,5257.0
2017-04-18 14:15:00,132.45,132.62,132.45,132.62,6555.0,108.9962,109.1361,108.9962,109.1361,6555.0
2017-04-18 14:20:00,132.62,132.64,132.55,132.58,5577.0,109.1361,109.1526,109.0785,109.1032,5577.0
2017-04-18 14:25:00,132.58,132.64,132.47,132.63,11432.0,109.1032,109.1526,109.0127,109.1443,11432.0
2017-04-18 14:30:00,132.62,132.62,132.53,132.59,4577.0,109.1361,109.1361,109.0621,109.1114,4577.0
2017-04-18 14:35:00,132.6,132.73,132.6,132.61,11579.0,109.1197,109.2266,109.1197,109.1279,11579.0
2017-04-18 14:40:00,132.62,132.66,132.45,132.45,6299.0,109.1361,109.169,108.9962,108.9962,6299.0
2017-04-18 14:45:00,132.45,132.52,132.36,132.5,9517.0,108.9962,109.0538,108.9222,109.0374,9517.0
2017-04-18 14:50:00,132.49,132.57,132.48,132.55,5711.0,109.0291,109.095,109.0209,109.0785,5711.0
2017-04-18 14:55:00,132.53,132.54,132.38,132.46,6494.0,109.0621,109.0703,108.9386,109.0044,6494.0
2017-04-18 15:00:00,132.49,132.5,132.36,132.37,10469.0,109.0291,109.0374,108.9222,108.9304,10469.0
2017-04-18 15:05:00,132.38,132.5,132.36,132.5,9959.0,108.9386,109.0374,108.9222,109.0374,9959.0
2017-04-18 15:10:00,132.51,132.54,132.38,132.48,8334.0,109.0456,109.0703,108.9386,109.0209,8334.0
2017-04-18 15:15:00,132.49,132.52,132.47,132.5,9588.0,109.0291,109.0538,109.0127,109.0374,9588.0
2017-04-18 15:20:00,132.52,132.61,132.52,132.61,8040.0,109.0538,109.1279,109.0538,109.1279,8040.0
2017-04-18 15:25:00,132.6,132.62,132.57,132.57,5634.0,109.1197,109.1361,109.095,109.095,5634.0
2017-04-18 15:30:00,132.58,132.61,132.52,132.54,15389.0,109.1032,109.1279,109.0538,109.0703,15389.0
2017-04-18 15:35:00,132.53,132.66,132.53,132.55,24330.0,109.0621,109.169,109.0621,109.0785,24330.0
2017-04-18 15:40:00,132.55,132.61,132.49,132.5,54372.0,109.0785,109.1279,109.0291,109.0374,54372.0
2017-04-18 15:45:00,132.49,132.51,132.44,132.48,21748.0,109.0291,109.0456,108.988,109.0209,21748.0
2017-04-18 15:50:00,132.48,132.52,132.45,132.46,36494.0,109.0209,109.0538,108.9962,109.0044,36494.0
2017-04-18 15:55:00,132.45,132.51,132.4,132.41,54883.0,108.9962,109.0456,108.9551,108.9633,54883.0
2017-04-19 09:30:00,132.8,133.19,132.77,132.97,17393.0,109.2842,109.6052,109.2596,109.4241,17393.0
2017-04-19 09:35:00,133.0,133.04,132.81,132.81,14265.0,109.4488,109.4817,109.2925,109.2925,14265.0
2017-04-19 09:40:00,132.79,132.79,132.56,132.63,7999.0,109.276,109.276,109.0867,109.1443,7999.0
2017-04-19 09:45:00,132.65,132.89,132.62,132.89,5285.0,109.1608,109.3583,109.1361,109.3583,5285.0
2017-04-19 09:50:00,132.91,132.93,132.77,132.91,5005.0,109.3748,109.3912,109.2596,109.3748,5005.0
2017-04-19 09:55:00,132.9,132.94,132.74,132.74,9024.0,109.3665,109.3995,109.2349,109.2349,9024.0
2017-04-19 10:00:00,132.74,132.81,132.63,132.67,27127.0,109.2349,109.2925,109.1443,109.1773,27127.0
2017-04-19 10:05:00,132.66,132.69,132.55,132.55,9730.0,109.169,109.1937,109.0785,109.0785,9730.0
2017-04-19 10:10:00,132.58,132.66,132.5,132.57,7574.0,109.1032,109.169,109.0374,109.095,7574.0
2017-04-19 10:15:00,132.55,132.62,132.45,132.58,5316.0,109.0785,109.1361,108.9962,109.1032,5316.0
2017-04-19 10:20:00,132.57,132.57,132.43,132.54,5042.0,109.095,109.095,108.9798,109.0703,5042.0
2017-04-19 10:25:00,132.53,132.53,132.46,132.5,7128.0,109.0621,109.0621,109.0044,109.0374,7128.0
2017-04-19 10:30:00,132.51,132.51,132.29,132.47,7367.0,109.0456,109.0456,108.8646,109.0127,7367.0
2017-04-19 10:35:00,132.5,132.5,132.37,132.45,7598.0,109.0374,109.0374,108.9304,108.9962,7598.0
2017-04-19 10:40:00,132.43,132.5,132.37,132.37,6806.0,108.9798,109.0374,108.9304,108.9304,6806.0
2017-04-19 10:45:00,132.39,132.5,132.34,132.36,6911.0,108.9468,109.0374,108.9057,108.9222,6911.0
2017-04-19 10:50:00,132.37,132.51,132.37,132.44,6464.0,108.9304,109.0456,108.9304,108.988,6464.0
2017-04-19 10:55:00,132.46,132.52,132.36,132.52,10706.0,109.0044,109.0538,108.9222,109.0538,10706.0
2017-04-19 11:00:00,132.49,132.67,132.48,132.65,11200.0,109.0291,109.1773,109.0209,109.1608,11200.0
2017-04-19 11:05:00,132.65,132.8,132.65,132.72,9051.0,109.1608,109.2842,109.1608,109.2184,9051.0
2017-04-19 11:10:00,132.68,132.78,132.63,132.78,7386.0,109.1855,109.2678,109.1443,109.2678,7386.0
2017-04-19 11:15:00,132.78,132.81,132.71,132.71,18864.0,109.2678,109.2925,109.2102,109.2102,18864.0
2017-04-19 11:20:00,132.76,132.8,132.65,132.78,8781.0,109.2513,109.2842,109.1608,109.2678,8781.0
2017-04-19 11:25:00,132.81,132.81,132.66,132.79,8212.0,109.2925,109.2925,109.169,109.276,8212.0
2017-04-19 11:30:00,132.8,132.82,132.72,132.75,6327.0,109.2842,109.3007,109.2184,109.2431,6327.0
2017-04-19 11:35:00,132.75,132.8,132.71,132.75,8859.0,109.2431,109.2842,109.2102,109.2431,8859.0
2017-04-19 11:40:00,132.77,132.8,132.73,132.74,3508.0,109.2596,109.2842,109.2266,109.2349,3508.0
2017-04-19 11:45:00,132.73,132.76,132.56,132.6,5116.0,109.2266,109.2513,109.0867,109.1197,5116.0
2017-04-19 11:50:00,132.61,132.61,132.49,132.53,4426.0,109.1279,109.1279,109.0291,109.0621,4426.0
2017-04-19 11:55:00,132.53,132.62,132.52,132.56,2734.0,109.0621,109.1361,109.0538,109.0867,2734.0
2017-04-19 12:00:00,132.53,132.56,132.45,132.45,3864.0,109.0621,109.0867,108.9962,108.9962,3864.0
2017-04-19 12:05:00,132.44,132.44,132.31,132.38,4808.0,108.988,108.988,108.881,108.9386,4808.0
2017-04-19 12:10:00,132.35,132.41,132.24,132.31,2898.0,108.9139,108.9633,108.8234,108.881,2898.0
2017-04-19 12:15:00,132.3,132.43,132.3,132.38,3668.0,108.8728,108.9798,108.8728,108.9386,3668.0
2017-04-19 12:20:00,132.36,132.43,132.33,132.38,6509.0,108.9222,108.9798,108.8975,108.9386,6509.0
2017-04-19 12:25:00,132.39,132.41,132.3,132.33,1540.0,108.9468,108.9633,108.8728,108.8975,1540.0
2017-04-19 12:30:00,132.33,132.45,132.33,132.45,1500.0,108.8975,108.9962,108.8975,108.9962,1500.0
2017-04-19 12:35:00,132.45,132.52,132.4,132.52,9044.0,108.9962,109.0538,108.9551,109.0538,9044.0
2017-04-19 12:40:00,132.53,132.53,132.47,132.47,3728.0,109.0621,109.0621,109.0127,109.0127,3728.0
2017-04-19 12:45:00,132.47,132.54,132.46,132.54,6262.0,109.0127,109.0703,109.0044,109.0703,6262.0
2017-04-19 12:50:00,132.52,132.59,132.51,132.59,1208.0,109.0538,109.1114,109.0456,109.1114,1208.0
2017-04-19 12:55:00,132.59,132.63,132.54,132.54,5030.0,109.1114,109.1443,109.0703,109.0703,5030.0
2017-04-19 13:00:00,132.56,132.57,132.32,132.36,6862.0,109.0867,109.095,108.8892,108.9222,6862.0
2017-04-19 13:05:00,132.34,132.41,132.31,132.31,4240.0,108.9057,108.9633,108.881,108.881,4240.0
2017-04-19 13:10:00,132.32,132.36,132.22,132.23,5576.0,108.8892,108.9222,108.8069,108.8152,5576.0
2017-04-19 13:15:00,132.24,132.32,132.24,132.31,2400.0,108.8234,108.8892,108.8234,108.881,2400.0
2017-04-19 13:20:00,132.31,132.45,132.3,132.39,4567.0,108.881,108.9962,108.8728,108.9468,4567.0
2017-04-19 13:25:00,132.38,132.38,132.27,132.29,3451.0,108.9386,108.9386,108.8481,108.8646,3451.0
2017-04-19 13:30:00,132.28,132.28,132.25,132.27,4084.0,108.8563,108.8563,108.8316,108.8481,4084.0
2017-04-19 13:35:00,132.28,132.32,132.26,132.31,1368.0,108.8563,108.8892,108.8399,108.881,1368.0
2017-04-19 13:40:00,132.3,132.44,132.26,132.42,3698.0,108.8728,108.988,108.8399,108.9715,3698.0
2017-04-19 13:45:00,132.43,132.43,132.35,132.42,2625.0,108.9798,108.9798,108.9139,108.9715,2625.0
2017-04-19 13:50:00,132.4,132.46,132.4,132.43,2241.0,108.9551,109.0044,108.9551,108.9798,2241.0
2017-04-19 13:55:00,132.4,132.42,132.34,132.41,4469.0,108.9551,108.9715,108.9057,108.9633,4469.0
2017-04-19 14:00:00,132.41,132.45,132.33,132.37,4249.0,108.9633,108.9962,108.8975,108.9304,4249.0
2017-04-19 14:05:00,132.3,132.33,132.21,132.21,4447.0,108.8728,108.8975,108.7987,108.7987,4447.0
2017-04-19 14:10:00,132.21,132.28,132.16,132.16,5942.0,108.7987,108.8563,108.7576,108.7576,5942.0
2017-04-19 14:15:00,132.12,132.19,132.07,132.18,9210.0,108.7247,108.7823,108.6835,108.774,9210.0
2017-04-19 14:20:00,132.17,132.17,132.06,132.07,4798.0,108.7658,108.7658,108.6753,108.6835,4798.0
2017-04-19 14:25:00,132.07,132.19,132.07,132.16,4538.0,108.6835,108.7823,108.6835,108.7576,4538.0
2017-04-19 14:30:00,132.16,132.22,132.13,132.17,5674.0,108.7576,108.8069,108.7329,108.7658,5674.0
2017-04-19 14:35:00,132.17,132.28,132.16,132.2,3829.0,108.7658,108.8563,108.7576,108.7905,3829.0
2017-04-19 14:40:00,132.23,132.26,132.16,132.17,5550.0,108.8152,108.8399,108.7576,108.7658,5550.0
2017-04-19 14:45:00,132.16,132.17,132.02,132.03,5930.0,108.7576,108.7658,108.6424,108.6506,5930.0
2017-04-19 14:50:00,132.03,132.03,131.85,131.93,7618.0,108.6506,108.6506,108.5025,108.5683,7618.0
2017-04-19 14:55:00,131.93,132.02,131.9,131.98,16508.0,108.5683,108.6424,108.5436,108.6094,16508.0
2017-04-19 15:00:00,131.98,132.09,131.97,132.09,33022.0,108.6094,108.7,108.6012,108.7,33022.0
2017-04-19 15:05:00,132.1,132.18,132.08,132.16,19120.0,108.7082,108.774,108.6917,108.7576,19120.0
2017-04-19 15:10:00,132.15,132.23,132.13,132.13,11724.0,108.7493,108.8152,108.7329,108.7329,11724.0
2017-04-19 15:15:00,132.12,132.17,132.1,132.17,13418.0,108.7247,108.7658,108.7082,108.7658,13418.0
2017-04-19 15:20:00,132.18,132.18,132.13,132.16,10362.0,108.774,108.774,108.7329,108.7576,10362.0
2017-04-19 15:25:00,132.16,132.17,131.99,131.99,25961.0,108.7576,108.7658,108.6177,108.6177,25961.0
2017-04-19 15:30:00,131.97,132.01,131.78,131.89,13714.0,108.6012,108.6341,108.4449,108.5354,13714.0
2017-04-19 15:35:00,131.92,132.11,131.9,132.08,11269.0,108.5601,108.7164,108.5436,108.6917,11269.0
2017-04-19 15:40:00,132.07,132.07,131.97,132.02,30056.0,108.6835,108.6835,108.6012,108.6424,30056.0
2017-04-19 15:45:00,132.0,132.1,131.99,132.06,19317.0,108.6259,108.7082,108.6177,108.6753,19317.0
2017-04-19 15:50:00,132.06,132.09,131.97,132.08,29096.0,108.6753,108.7,108.6012,108.6917,29096.0
2017-04-19 15:55:00,132.07,132.2,132.06,132.12,63962.0,108.6835,108.7905,108.6753,108.7247,63962.0
2017-04-20 09:30:00,132.79,133.05,132.53,132.9,16297.0,109.276,109.49,109.0621,109.3665,16297.0
2017-04-20 09:35:00,132.93,133.09,132.86,132.94,7550.0,109.3912,109.5229,109.3336,109.3995,7550.0
2017-04-20 09:40:00,132.89,133.04,132.71,133.03,8609.0,109.3583,109.4817,109.2102,109.4735,8609.0
2017-04-20 09:45:00,132.95,133.0,132.8,132.8,3500.0,109.4077,109.4488,109.2842,109.2842,3500.0
2017-04-20 09:50:00,132.84,132.9,132.71,132.74,6435.0,109.3172,109.3665,109.2102,109.2349,6435.0
2017-04-20 09:55:00,132.74,132.75,132.52,132.67,4814.0,109.2349,109.2431,109.0538,109.1773,4814.0
2017-04-20 10:00:00,132.69,132.95,132.68,132.92,7450.0,109.1937,109.4077,109.1855,109.383,7450.0
2017-04-20 10:05:00,132.88,132.98,132.8,132.98,3870.0,109.3501,109.4324,109.2842,109.4324,3870.0
2017-04-20 10:10:00,132.99,133.11,132.99,133.06,7231.0,109.4406,109.5393,109.4406,109.4982,7231.0
2017-04-20 10:15:00,133.08,133.09,132.92,133.02,2750.0,109.5147,109.5229,109.383,109.4653,2750.0
2017-04-20 10:20:00,133.04,133.08,132.97,132.97,4236.0,109.4817,109.5147,109.4241,109.4241,4236.0
2017-04-20 10:25:00,132.95,132.98,132.74,132.87,4727.0,109.4077,109.4324,109.2349,109.3418,4727.0
2017-04-20 10:30:00,132.9,133.01,132.9,132.96,6095.0,109.3665,109.4571,109.3665,109.4159,6095.0
2017-04-20 10:35:00,132.98,132.98,132.85,132.91,4808.0,109.4324,109.4324,109.3254,109.3748,4808.0
2017-04-20 10:40:00,132.92,133.13,132.91,133.13,8956.0,109.383,109.5558,109.3748,109.5558,8956.0
2017-04-20 10:45:00,133.1,133.24,133.0,133.19,15715.0,109.5311,109.6463,109.4488,109.6052,15715.0
2017-04-20 10:50:00,133.23,133.37,133.23,133.31,16898.0,109.6381,109.7533,109.6381,109.7039,16898.0
2017-04-20 10:55:00,133.33,133.33,133.2,133.22,9977.0,109.7204,109.7204,109.6134,109.6299,9977.0
2017-04-20 11:00:00,133.25,133.28,133.18,133.18,4303.0,109.6546,109.6792,109.597,109.597,4303.0
2017-04-20 11:05:00,133.17,133.25,133.13,133.24,2695.0,109.5887,109.6546,109.5558,109.6463,2695.0
2017-04-20 11:10:00,133.29,133.34,133.22,133.34,5746.0,109.6875,109.7286,109.6299,109.7286,5746.0
2017-04-20 11:15:00,133.35,133.37,133.25,133.32,3500.0,109.7369,109.7533,109.6546,109.7122,3500.0
2017-04-20 11:20:00,133.32,133.42,133.3,133.42,2769.0,109.7122,109.7945,109.6957,109.7945,2769.0
2017-04-20 11:25:00,133.4,133.5,133.36,133.47,3000.0,109.778,109.8603,109.7451,109.8356,3000.0
2017-04-20 11:30:00,133.5,133.5,133.37,133.47,6598.0,109.8603,109.8603,109.7533,109.8356,6598.0
2017-04-20 11:35:00,133.44,133.56,133.4,133.56,2606.0,109.8109,109.9097,109.778,109.9097,2606.0
2017-04-20 11:40:00,133.53,133.55,133.38,133.45,3888.0,109.885,109.9014,109.7615,109.8191,3888.0
2017-04-20 11:45:00,133.45,133.57,133.42,133.55,3684.0,109.8191,109.9179,109.7945,109.9014,3684.0
2017-04-20 11:50:00,133.55,133.61,133.49,133.49,5100.0,109.9014,109.9508,109.8521,109.8521,5100.0
2017-04-20 11:55:00,133.52,133.59,133.52,133.56,2663.0,109.8767,109.9344,109.8767,109.9097,2663.0
2017-04-20 12:00:00,133.58,133.72,133.56,133.66,5464.0,109.9261,110.0413,109.9097,109.992,5464.0
2017-04-20 12:05:00,133.68,133.77,133.64,133.76,3203.0,110.0084,110.0825,109.9755,110.0742,3203.0
2017-04-20 12:10:00,133.77,133.78,133.7,133.71,2741.0,110.0825,110.0907,110.0249,110.0331,2741.0
2017-04-20 12:15:00,133.74,133.78,133.72,133.74,1798.0,110.0578,110.0907,110.0413,110.0578,1798.0
2017-04-20 12:20:00,133.77,133.86,133.77,133.86,4416.0,110.0825,110.1565,110.0825,110.1565,4416.0
2017-04-20 12:25:00,133.87,133.89,133.81,133.81,2845.0,110.1648,110.1812,110.1154,110.1154,2845.0
2017-04-20 12:30:00,133.83,133.93,133.83,133.86,4030.0,110.1319,110.2141,110.1319,110.1565,4030.0
2017-04-20 12:35:00,133.87,133.93,133.82,133.93,5599.0,110.1648,110.2141,110.1236,110.2141,5599.0
2017-04-20 12:40:00,133.96,134.11,133.96,134.11,8252.0,110.2388,110.3623,110.2388,110.3623,8252.0
2017-04-20 12:45:00,134.09,134.13,134.04,134.1,7930.0,110.3458,110.3787,110.3047,110.354,7930.0
2017-04-20 12:50:00,134.11,134.35,134.1,134.3,15824.0,110.3623,110.5598,110.354,110.5186,15824.0
2017-04-20 12:55:00,134.3,134.32,134.26,134.29,42599.0,110.5186,110.5351,110.4857,110.5104,42599.0
2017-04-20 13:00:00,134.3,134.37,134.29,134.36,20427.0,110.5186,110.5762,110.5104,110.568,20427.0
2017-04-20 13:05:00,134.36,134.48,134.29,134.33,15207.0,110.568,110.6668,110.5104,110.5433,15207.0
2017-04-20 13:10:00,134.3,134.37,134.29,134.31,10026.0,110.5186,110.5762,110.5104,110.5269,10026.0
2017-04-20 13:15:00,134.31,134.37,134.23,134.25,9966.0,110.5269,110.5762,110.461,110.4775,9966.0
2017-04-20 13:20:00,134.26,134.39,134.25,134.36,7466.0,110.4857,110.5927,110.4775,110.568,7466.0
2017-04-20 13:25:00,134.36,134.47,134.34,134.41,5997.0,110.568,110.6585,110.5515,110.6091,5997.0
2017-04-20 13:30:00,134.43,134.45,134.38,134.39,6578.0,110.6256,110.6421,110.5845,110.5927,6578.0
2017-04-20 13:35:00,134.37,134.43,134.36,134.41,9680.0,110.5762,110.6256,110.568,110.6091,9680.0
2017-04-20 13:40:00,134.42,134.47,134.4,134.45,6540.0,110.6174,110.6585,110.6009,110.6421,6540.0
2017-04-20 13:45:00,134.41,134.52,134.41,134.52,9698.0,110.6091,110.6997,110.6091,110.6997,9698.0
2017-04-20 13:50:00,134.52,134.61,134.52,134.58,7219.0,110.6997,110.7737,110.6997,110.749,7219.0
2017-04-20 13:55:00,134.61,134.7,134.59,134.6,7955.0,110.7737,110.8478,110.7573,110.7655,7955.0
2017-04-20 14:00:00,134.61,134.63,134.59,134.59,3642.0,110.7737,110.7902,110.7573,110.7573,3642.0
2017-04-20 14:05:00,134.6,134.6,134.41,134.46,11281.0,110.7655,110.7655,110.6091,110.6503,11281.0
2017-04-20 14:10:00,134.47,134.51,134.41,134.44,15717.0,110.6585,110.6914,110.6091,110.6338,15717.0
2017-04-20 14:15:00,134.45,134.52,134.43,134.49,8748.0,110.6421,110.6997,110.6256,110.675,8748.0
2017-04-20 14:20:00,134.5,134.64,134.49,134.64,8749.0,110.6832,110.7984,110.675,110.7984,8749.0
2017-04-20 14:25:00,134.63,134.67,134.59,134.59,9946.0,110.7902,110.8231,110.7573,110.7573,9946.0
2017-04-20 14:30:00,134.56,134.57,134.5,134.52,9881.0,110.7326,110.7408,110.6832,110.6997,9881.0
2017-04-20 14:35:00,134.53,134.66,134.52,134.59,22824.0,110.7079,110.8149,110.6997,110.7573,22824.0
2017-04-20 14:40:00,134.57,134.6,134.5,134.56,20437.0,110.7408,110.7655,110.6832,110.7326,20437.0
2017-04-20 14:45:00,134.56,134.57,134.45,134.54,9029.0,110.7326,110.7408,110.6421,110.7161,9029.0
2017-04-20 14:50:00,134.54,134.62,134.48,134.54,10513.0,110.7161,110.782,110.6668,110.7161,10513.0
2017-04-20 14:55:00,134.55,134.6,134.49,134.49,8386.0,110.7244,110.7655,110.675,110.675,8386.0
2017-04-20 15:00:00,134.49,134.63,134.49,134.61,13261.0,110.675,110.7902,110.675,110.7737,13261.0
2017-04-20 15:05:00,134.62,134.8,134.6,134.79,18595.0,110.782,110.9301,110.7655,110.9219,18595.0
2017-04-20 15:10:00,134.8,134.92,134.77,134.9,17973.0,110.9301,111.0288,110.9054,111.0124,17973.0
2017-04-20 15:15:00,134.87,134.91,134.83,134.83,21489.0,110.9877,111.0206,110.9548,110.9548,21489.0
2017-04-20 15:20:00,134.86,134.88,134.68,134.76,13865.0,110.9795,110.9959,110.8313,110.8972,13865.0
2017-04-20 15:25:00,134.76,134.79,134.66,134.76,15599.0,110.8972,110.9219,110.8149,110.8972,15599.0
2017-04-20 15:30:00,134.76,134.92,134.72,134.88,30778.0,110.8972,111.0288,110.8643,110.9959,30778.0
2017-04-20 15:35:00,134.86,134.86,134.68,134.81,24974.0,110.9795,110.9795,110.8313,110.9383,24974.0
2017-04-20 15:40:00,134.79,134.82,134.69,134.79,22677.0,110.9219,110.9465,110.8396,110.9219,22677.0
2017-04-20 15:45:00,134.78,134.81,134.71,134.79,29211.0,110.9136,110.9383,110.856,110.9219,29211.0
2017-04-20 15:50:00,134.78,134.85,134.74,134.78,34660.0,110.9136,110.9712,110.8807,110.9136,34660.0
2017-04-20 15:55:00,134.78,134.85,134.56,134.6,87627.0,110.9136,110.9712,110.7326,110.7655,87627.0
2017-04-21 09:30:00,134.87,135.26,134.79,134.92,102043.0,110.9877,111.3086,110.9219,111.0288,102043.0
2017-04-21 09:35:00,134.91,135.28,134.75,135.27,37658.0,111.0206,111.3251,110.8889,111.3169,37658.0
2017-04-21 09:40:00,135.29,135.36,135.15,135.34,8352.0,111.3333,111.3909,111.2181,111.3745,8352.0
2017-04-21 09:45:00,135.28,135.39,134.99,135.02,22455.0,111.3251,111.4156,111.0864,111.1111,22455.0
2017-04-21 09:50:00,135.03,135.08,134.92,134.92,24294.0,111.1194,111.1605,111.0288,111.0288,24294.0
2017-04-21 09:55:00,134.97,135.01,134.81,134.94,10976.0,111.07,111.1029,110.9383,111.0453,10976.0
2017-04-21 10:00:00,134.97,135.06,134.83,134.93,23101.0,111.07,111.144,110.9548,111.0371,23101.0
2017-04-21 10:05:00,134.92,134.97,134.59,134.65,20046.0,111.0288,111.07,110.7573,110.8067,20046.0
2017-04-21 10:10:00,134.67,134.85,134.63,134.83,31993.0,110.8231,110.9712,110.7902,110.9548,31993.0
2017-04-21 10:15:00,134.82,135.08,134.82,135.08,10630.0,110.9465,111.1605,110.9465,111.1605,10630.0
2017-04-21 10:20:00,135.05,135.12,135.0,135.08,8442.0,111.1358,111.1934,111.0947,111.1605,8442.0
2017-04-21 10:25:00,135.09,135.31,135.09,135.31,21088.0,111.1687,111.3498,111.1687,111.3498,21088.0
2017-04-21 10:30:00,135.28,135.29,135.09,135.15,13419.0,111.3251,111.3333,111.1687,111.2181,13419.0
2017-04-21 10:35:00,135.14,135.14,134.98,135.07,15014.0,111.2099,111.2099,111.0782,111.1523,15014.0
2017-04-21 10:40:00,135.02,135.08,134.94,135.02,12861.0,111.1111,111.1605,111.0453,111.1111,12861.0
2017-04-21 10:45:00,135.03,135.25,135.02,135.2,21376.0,111.1194,111.3004,111.1111,111.2593,21376.0
2017-04-21 10:50:00,135.18,135.21,135.13,135.13,10470.0,111.2428,111.2675,111.2017,111.2017,10470.0
2017-04-21 10:55:00,135.14,135.15,135.02,135.1,11318.0,111.2099,111.2181,111.1111,111.177,11318.0
2017-04-21 11:00:00,135.09,135.09,134.91,134.93,11208.0,111.1687,111.1687,111.0206,111.0371,11208.0
2017-04-21 11:05:00,134.97,135.0,134.9,134.91,12072.0,111.07,111.0947,111.0124,111.0206,12072.0
2017-04-21 11:10:00,134.9,134.95,134.78,134.79,17094.0,111.0124,111.0535,110.9136,110.9219,17094.0
2017-04-21 11:15:00,134.79,134.85,134.69,134.75,17924.0,110.9219,110.9712,110.8396,110.8889,17924.0
2017-04-21 11:20:00,134.8,134.9,134.72,134.88,11758.0,110.9301,111.0124,110.8643,110.9959,11758.0
2017-04-21 11:25:00,134.86,135.09,134.86,135.04,18954.0,110.9795,111.1687,110.9795,111.1276,18954.0
2017-04-21 11:30:00,135.08,135.15,134.93,135.12,12063.0,111.1605,111.2181,111.0371,111.1934,12063.0
2017-04-21 11:35:00,135.12,135.36,135.1,135.34,18094.0,111.1934,111.3909,111.177,111.3745,18094.0
2017-04-21 11:40:00,135.35,135.49,135.29,135.47,14594.0,111.3827,111.4979,111.3333,111.4814,14594.0
2017-04-21 11:45:00,135.45,135.55,135.43,135.53,11938.0,111.465,111.5473,111.4485,111.5308,11938.0
2017-04-21 11:50:00,135.51,135.62,135.46,135.55,15369.0,111.5144,111.6049,111.4732,111.5473,15369.0
2017-04-21 11:55:00,135.6,135.66,135.52,135.6,9547.0,111.5884,111.6378,111.5226,111.5884,9547.0
2017-04-21 12:00:00,135.6,135.71,135.55,135.55,20734.0,111.5884,111.679,111.5473,111.5473,20734.0
2017-04-21 12:05:00,135.53,135.58,135.43,135.54,12746.0,111.5308,111.572,111.4485,111.5391,12746.0
2017-04-21 12:10:00,135.53,135.54,135.23,135.25,63083.0,111.5308,111.5391,111.2839,111.3004,63083.0
2017-04-21 12:15:00,135.27,135.39,135.21,135.39,15321.0,111.3169,111.4156,111.2675,111.4156,15321.0
2017-04-21 12:20:00,135.37,135.46,135.37,135.41,10298.0,111.3992,111.4732,111.3992,111.4321,10298.0
2017-04-21 12:25:00,135.42,135.51,135.38,135.43,15551.0,111.4403,111.5144,111.4074,111.4485,15551.0
2017-04-21 12:30:00,135.4,135.47,135.33,135.38,9717.0,111.4238,111.4814,111.3662,111.4074,9717.0
2017-04-21 12:35:00,135.41,135.42,135.33,135.37,9630.0,111.4321,111.4403,111.3662,111.3992,9630.0
2017-04-21 12:40:00,135.37,135.43,135.35,135.39,9945.0,111.3992,111.4485,111.3827,111.4156,9945.0
2017-04-21 12:45:00,135.4,135.4,135.3,135.33,5140.0,111.4238,111.4238,111.3416,111.3662,5140.0
2017-04-21 12:50:00,135.34,135.37,135.29,135.32,5674.0,111.3745,111.3992,111.3333,111.358,5674.0
2017-04-21 12:55:00,135.34,135.37,135.3,135.32,5049.0,111.3745,111.3992,111.3416,111.358,5049.0
2017-04-21 13:00:00,135.32,135.35,135.3,135.34,5396.0,111.358,111.3827,111.3416,111.3745,5396.0
2017-04-21 13:05:00,135.34,135.36,135.3,135.32,5448.0,111.3745,111.3909,111.3416,111.358,5448.0
2017-04-21 13:10:00,135.33,135.33,134.93,135.02,16201.0,111.3662,111.3662,111.0371,111.1111,16201.0
2017-04-21 13:15:00,135.02,135.07,134.96,134.97,8127.0,111.1111,111.1523,111.0618,111.07,8127.0
2017-04-21 13:20:00,134.94,135.08,134.93,135.08,7024.0,111.0453,111.1605,111.0371,111.1605,7024.0
2017-04-21 13:25:00,135.07,135.19,135.06,135.12,8838.0,111.1523,111.251,111.144,111.1934,8838.0
2017-04-21 13:30:00,135.12,135.17,135.08,135.17,7329.0,111.1934,111.2346,111.1605,111.2346,7329.0
2017-04-21 13:35:00,135.17,135.17,135.06,135.06,6012.0,111.2346,111.2346,111.144,111.144,6012.0
2017-04-21 13:40:00,135.05,135.09,135.03,135.05,19876.0,111.1358,111.1687,111.1194,111.1358,19876.0
2017-04-21 13:45:00,135.06,135.16,135.04,135.13,8287.0,111.144,111.2263,111.1276,111.2017,8287.0
2017-04-21 13:50:00,135.12,135.19,135.11,135.18,6820.0,111.1934,111.251,111.1852,111.2428,6820.0
2017-04-21 13:55:00,135.2,135.52,135.19,135.51,12840.0,111.2593,111.5226,111.251,111.5144,12840.0
2017-04-21 14:00:00,135.49,135.51,135.38,135.41,14151.0,111.4979,111.5144,111.4074,111.4321,14151.0
2017-04-21 14:05:00,135.44,135.44,135.37,135.4,5314.0,111.4568,111.4568,111.3992,111.4238,5314.0
2017-04-21 14:10:00,135.43,135.45,135.36,135.44,17648.0,111.4485,111.465,111.3909,111.4568,17648.0
2017-04-21 14:15:00,135.4,135.4,135.31,135.31,5927.0,111.4238,111.4238,111.3498,111.3498,5927.0
2017-04-21 14:20:00,135.3,135.42,135.27,135.4,6647.0,111.3416,111.4403,111.3169,111.4238,6647.0
2017-04-21 14:25:00,135.47,135.63,135.47,135.63,13761.0,111.4814,111.6131,111.4814,111.6131,13761.0
2017-04-21 14:30:00,135.61,135.66,135.58,135.65,10569.0,111.5967,111.6378,111.572,111.6296,10569.0
2017-04-21 14:35:00,135.65,135.65,135.53,135.63,8363.0,111.6296,111.6296,111.5308,111.6131,8363.0
2017-04-21 14:40:00,135.6,135.62,135.5,135.55,10332.0,111.5884,111.6049,111.5061,111.5473,10332.0
2017-04-21 14:45:00,135.56,135.56,135.33,135.35,18858.0,111.5555,111.5555,111.3662,111.3827,18858.0
2017-04-21 14:50:00,135.32,135.42,135.26,135.37,18459.0,111.358,111.4403,111.3086,111.3992,18459.0
2017-04-21 14:55:00,135.36,135.61,135.36,135.5,12835.0,111.3909,111.5967,111.3909,111.5061,12835.0
2017-04-21 15:00:00,135.48,135.52,135.31,135.31,26674.0,111.4897,111.5226,111.3498,111.3498,26674.0
2017-04-21 15:05:00,135.31,135.35,135.07,135.24,28336.0,111.3498,111.3827,111.1523,111.2922,28336.0
2017-04-21 15:10:00,135.21,135.24,135.15,135.21,14342.0,111.2675,111.2922,111.2181,111.2675,14342.0
2017-04-21 15:15:00,135.21,135.28,135.2,135.2,23391.0,111.2675,111.3251,111.2593,111.2593,23391.0
2017-04-21 15:20:00,135.2,135.3,135.15,135.21,20321.0,111.2593,111.3416,111.2181,111.2675,20321.0
2017-04-21 15:25:00,135.18,135.32,135.14,135.28,18532.0,111.2428,111.358,111.2099,111.3251,18532.0
2017-04-21 15:30:00,135.28,135.3,135.13,135.16,25284.0,111.3251,111.3416,111.2017,111.2263,25284.0
2017-04-21 15:35:00,135.16,135.39,135.16,135.26,29538.0,111.2263,111.4156,111.2263,111.3086,29538.0
2017-04-21 15:40:00,135.27,135.35,135.22,135.33,41108.0,111.3169,111.3827,111.2757,111.3662,41108.0
2017-04-21 15:45:00,135.32,135.53,135.32,135.41,49390.0,111.358,111.5308,111.358,111.4321,49390.0
2017-04-21 15:50:00,135.41,135.41,135.23,135.27,86455.0,111.4321,111.4321,111.2839,111.3169,86455.0
2017-04-21 15:55:00,135.27,135.32,134.77,134.84,249098.0,111.3169,111.358,110.9054,110.963,249098.0
2017-04-24 09:30:00,138.79,142.52,138.63,141.07,195550.0,114.2136,117.2831,114.0819,116.0898,195550.0
2017-04-24 09:35:00,140.87,142.82,140.87,141.56,164046.0,115.9252,117.5299,115.9252,116.4931,164046.0
2017-04-24 09:40:00,141.5,141.56,141.0,141.22,63674.0,116.4437,116.4931,116.0322,116.2133,63674.0
2017-04-24 09:45:00,141.28,141.28,140.72,140.96,53047.0,116.2626,116.2626,115.8018,115.9993,53047.0
2017-04-24 09:50:00,140.92,141.28,140.73,141.28,61219.0,115.9664,116.2626,115.81,116.2626,61219.0
2017-04-24 09:55:00,141.28,141.3,140.8,140.83,35494.0,116.2626,116.2791,115.8676,115.8923,35494.0
2017-04-24 10:00:00,140.81,141.67,140.8,141.56,45354.0,115.8759,116.5836,115.8676,116.4931,45354.0
2017-04-24 10:05:00,141.55,142.03,141.51,141.86,157888.0,116.4848,116.8798,116.4519,116.7399,157888.0
2017-04-24 10:10:00,141.85,142.18,141.76,141.84,59318.0,116.7317,117.0033,116.6576,116.7235,59318.0
2017-04-24 10:15:00,141.89,142.08,141.7,142.02,52696.0,116.7646,116.921,116.6083,116.8716,52696.0
2017-04-24 10:20:00,142.02,142.45,142.01,142.38,70592.0,116.8716,117.2255,116.8634,117.1679,70592.0
2017-04-24 10:25:00,142.41,142.79,142.34,142.67,56301.0,117.1925,117.5052,117.1349,117.4065,56301.0
2017-04-24 10:30:00,142.65,142.65,142.24,142.42,24021.0,117.39,117.39,117.0526,117.2008,24021.0
2017-04-24 10:35:00,142.47,142.61,142.33,142.33,29438.0,117.2419,117.3571,117.1267,117.1267,29438.0
2017-04-24 10:40:00,142.4,142.46,142.04,142.11,24398.0,117.1843,117.2337,116.8881,116.9457,24398.0
2017-04-24 10:45:00,142.16,142.18,141.84,142.12,25151.0,116.9868,117.0033,116.7235,116.9539,25151.0
2017-04-24 10:50:00,142.1,142.28,141.99,142.04,31042.0,116.9374,117.0856,116.8469,116.8881,31042.0
2017-04-24 10:55:00,142.03,142.15,141.96,142.05,22318.0,116.8798,116.9786,116.8222,116.8963,22318.0
2017-04-24 11:00:00,142.05,142.07,141.71,141.78,238536.0,116.8963,116.9127,116.6165,116.6741,238536.0
2017-04-24 11:05:00,141.77,141.87,141.66,141.85,34740.0,116.6659,116.7482,116.5753,116.7317,34740.0
2017-04-24 11:10:00,141.81,141.99,141.81,141.93,17459.0,116.6988,116.8469,116.6988,116.7975,17459.0
2017-04-24 11:15:00,141.91,141.94,141.56,141.56,30775.0,116.7811,116.8058,116.4931,116.4931,30775.0
2017-04-24 11:20:00,141.55,141.57,141.33,141.37,17530.0,116.4848,116.5013,116.3038,116.3367,17530.0
2017-04-24 11:25:00,141.4,141.54,141.34,141.42,14643.0,116.3614,116.4766,116.312,116.3778,14643.0
2017-04-24 11:30:00,141.43,141.43,141.2,141.2,23135.0,116.3861,116.3861,116.1968,116.1968,23135.0
2017-04-24 11:35:00,141.16,141.22,141.07,141.17,13940.0,116.1639,116.2133,116.0898,116.1721,13940.0
2017-04-24 11:40:00,141.14,141.14,140.89,141.0,39888.0,116.1474,116.1474,115.9417,116.0322,39888.0
2017-04-24 11:45:00,140.99,141.0,140.85,140.9,18346.0,116.024,116.0322,115.9088,115.9499,18346.0
2017-04-24 11:50:00,140.91,141.08,140.87,140.94,22111.0,115.9582,116.098,115.9252,115.9828,22111.0
2017-04-24 11:55:00,140.89,140.93,140.81,140.89,10205.0,115.9417,115.9746,115.8759,115.9417,10205.0
2017-04-24 12:00:00,140.85,140.89,140.75,140.79,24029.0,115.9088,115.9417,115.8265,115.8594,24029.0
2017-04-24 12:05:00,140.76,140.81,140.72,140.75,16789.0,115.8347,115.8759,115.8018,115.8265,16789.0
2017-04-24 12:10:00,140.79,140.79,140.66,140.7,15359.0,115.8594,115.8594,115.7524,115.7853,15359.0
2017-04-24 12:15:00,140.67,140.7,140.58,140.62,14528.0,115.7607,115.7853,115.6866,115.7195,14528.0
2017-04-24 12:20:00,140.62,140.62,140.46,140.51,31514.0,115.7195,115.7195,115.5878,115.629,31514.0
2017-04-24 12:25:00,140.5,140.53,140.48,140.5,28579.0,115.6208,115.6454,115.6043,115.6208,28579.0
2017-04-24 12:30:00,140.5,140.63,140.49,140.56,14035.0,115.6208,115.7277,115.6125,115.6701,14035.0
2017-04-24 12:35:00,140.57,140.63,140.55,140.59,32753.0,115.6784,115.7277,115.6619,115.6948,32753.0
2017-04-24 12:40:00,140.59,140.6,140.5,140.52,17714.0,115.6948,115.703,115.6208,115.6372,17714.0
2017-04-24 12:45:00,140.53,140.55,140.39,140.39,18096.0,115.6454,115.6619,115.5302,115.5302,18096.0
2017-04-24 12:50:00,140.43,140.5,140.39,140.44,35857.0,115.5631,115.6208,115.5302,115.5714,35857.0
2017-04-24 12:55:00,140.44,140.58,140.35,140.39,42314.0,115.5714,115.6866,115.4973,115.5302,42314.0
2017-04-24 13:00:00,140.38,140.39,140.2,140.25,20963.0,115.522,115.5302,115.3739,115.415,20963.0
2017-04-24 13:05:00,140.29,140.33,140.2,140.27,26798.0,115.4479,115.4809,115.3739,115.4315,26798.0
2017-04-24 13:10:00,140.28,140.29,140.09,140.18,48777.0,115.4397,115.4479,115.2834,115.3574,48777.0
2017-04-24 13:15:00,140.19,140.42,140.18,140.3,29859.0,115.3656,115.5549,115.3574,115.4562,29859.0
2017-04-24 13:20:00,140.31,140.32,140.21,140.28,22847.0,115.4644,115.4726,115.3821,115.4397,22847.0
2017-04-24 13:25:00,140.28,140.3,139.89,139.98,36270.0,115.4397,115.4562,115.1188,115.1928,36270.0
2017-04-24 13:30:00,140.0,140.0,139.92,140.0,60835.0,115.2093,115.2093,115.1435,115.2093,60835.0
2017-04-24 13:35:00,139.97,140.0,139.86,140.0,28415.0,115.1846,115.2093,115.0941,115.2093,28415.0
2017-04-24 13:40:00,139.97,139.99,139.91,139.96,12562.0,115.1846,115.2011,115.1352,115.1764,12562.0
2017-04-24 13:45:00,139.96,140.0,139.89,139.96,15258.0,115.1764,115.2093,115.1188,115.1764,15258.0
2017-04-24 13:50:00,139.96,140.0,139.91,139.91,7043.0,115.1764,115.2093,115.1352,115.1352,7043.0
2017-04-24 13:55:00,139.94,140.03,139.92,140.02,30707.0,115.1599,115.234,115.1435,115.2258,30707.0
2017-04-24 14:00:00,140.01,140.02,139.89,139.89,16038.0,115.2175,115.2258,115.1188,115.1188,16038.0
2017-04-24 14:05:00,139.93,140.14,139.93,140.05,68723.0,115.1517,115.3245,115.1517,115.2504,68723.0
2017-04-24 14:10:00,140.07,140.23,139.96,140.18,51937.0,115.2669,115.3986,115.1764,115.3574,51937.0
2017-04-24 14:15:00,140.2,140.27,140.06,140.2,30894.0,115.3739,115.4315,115.2587,115.3739,30894.0
2017-04-24 14:20:00,140.24,140.31,140.2,140.2,16495.0,115.4068,115.4644,115.3739,115.3739,16495.0
2017-04-24 14:25:00,140.19,140.31,140.16,140.3,23365.0,115.3656,115.4644,115.341,115.4562,23365.0
2017-04-24 14:30:00,140.31,140.31,140.13,140.13,20564.0,115.4644,115.4644,115.3163,115.3163,20564.0
2017-04-24 14:35:00,140.16,140.23,140.12,140.17,13020.0,115.341,115.3986,115.308,115.3492,13020.0
2017-04-24 14:40:00,140.17,140.18,139.94,139.96,28850.0,115.3492,115.3574,115.1599,115.1764,28850.0
2017-04-24 14:45:00,139.96,140.09,139.95,140.06,17072.0,115.1764,115.2834,115.1681,115.2587,17072.0
2017-04-24 14:50:00,140.06,140.08,139.99,140.0,12687.0,115.2587,115.2751,115.2011,115.2093,12687.0
2017-04-24 14:55:00,140.02,140.03,139.92,140.0,27126.0,115.2258,115.234,115.1435,115.2093,27126.0
2017-04-24 15:00:00,140.0,140.17,140.0,140.07,37198.0,115.2093,115.3492,115.2093,115.2669,37198.0
2017-04-24 15:05:00,140.08,140.24,140.07,140.22,25854.0,115.2751,115.4068,115.2669,115.3903,25854.0
2017-04-24 15:10:00,140.22,140.26,140.17,140.23,19565.0,115.3903,115.4233,115.3492,115.3986,19565.0
2017-04-24 15:15:00,140.25,140.37,140.2,140.27,45277.0,115.415,115.5138,115.3739,115.4315,45277.0
2017-04-24 15:20:00,140.28,140.31,140.08,140.13,24913.0,115.4397,115.4644,115.2751,115.3163,24913.0
2017-04-24 15:25:00,140.14,140.18,140.07,140.1,21364.0,115.3245,115.3574,115.2669,115.2916,21364.0
2017-04-24 15:30:00,140.13,140.18,139.99,139.99,32906.0,115.3163,115.3574,115.2011,115.2011,32906.0
2017-04-24 15:35:00,140.02,140.03,139.93,140.02,102232.0,115.2258,115.234,115.1517,115.2258,102232.0
2017-04-24 15:40:00,140.01,140.06,139.91,140.01,74200.0,115.2175,115.2587,115.1352,115.2175,74200.0
2017-04-24 15:45:00,139.99,140.06,139.96,140.0,57872.0,115.2011,115.2587,115.1764,115.2093,57872.0
2017-04-24 15:50:00,140.0,140.02,139.84,139.88,90998.0,115.2093,115.2258,115.0776,115.1105,90998.0
2017-04-24 15:55:00,139.88,139.92,139.65,139.76,145083.0,115.1105,115.1435,114.9213,115.0118,145083.0
2017-04-25 09:30:00,138.91,140.83,138.8,140.82,68986.0,114.3123,115.8923,114.2218,115.8841,68986.0
2017-04-25 09:35:00,140.82,140.99,140.12,140.3,41585.0,115.8841,116.024,115.308,115.4562,41585.0
2017-04-25 09:40:00,140.34,140.35,139.54,139.85,41869.0,115.4891,115.4973,114.8307,115.0859,41869.0
2017-04-25 09:45:00,139.88,139.96,139.7,139.76,55104.0,115.1105,115.1764,114.9624,115.0118,55104.0
2017-04-25 09:50:00,139.77,139.87,139.56,139.59,37732.0,115.02,115.1023,114.8472,114.8719,37732.0
2017-04-25 09:55:00,139.58,139.61,139.19,139.34,45873.0,114.8637,114.8884,114.5427,114.6662,45873.0
2017-04-25 10:00:00,139.34,140.4,139.31,140.24,52227.0,114.6662,115.5385,114.6415,115.4068,52227.0
2017-04-25 10:05:00,140.27,140.42,140.07,140.21,58542.0,115.4315,115.5549,115.2669,115.3821,58542.0
2017-04-25 10:10:00,140.21,140.31,140.05,140.09,36748.0,115.3821,115.4644,115.2504,115.2834,36748.0
2017-04-25 10:15:00,140.09,140.24,140.07,140.07,37475.0,115.2834,115.4068,115.2669,115.2669,37475.0
2017-04-25 10:20:00,140.08,140.34,140.05,140.31,36511.0,115.2751,115.4891,115.2504,115.4644,36511.0
2017-04-25 10:25:00,140.34,140.35,140.17,140.21,33674.0,115.4891,115.4973,115.3492,115.3821,33674.0
2017-04-25 10:30:00,140.23,140.35,140.23,140.25,24940.0,115.3986,115.4973,115.3986,115.415,24940.0
2017-04-25 10:35:00,140.26,140.48,140.26,140.47,38183.0,115.4233,115.6043,115.4233,115.5961,38183.0
2017-04-25 10:40:00,140.46,140.47,140.12,140.12,37858.0,115.5878,115.5961,115.308,115.308,37858.0
2017-04-25 10:45:00,140.17,140.17,139.55,139.74,43585.0,115.3492,115.3492,114.839,114.9953,43585.0
2017-04-25 10:50:00,139.75,139.92,139.73,139.91,17025.0,115.0036,115.1435,114.9871,115.1352,17025.0
2017-04-25 10:55:00,139.91,140.01,139.79,139.79,35749.0,115.1352,115.2175,115.0365,115.0365,35749.0
2017-04-25 11:00:00,139.78,139.88,139.77,139.79,21692.0,115.0282,115.1105,115.02,115.0365,21692.0
2017-04-25 11:05:00,139.8,139.81,139.68,139.72,32762.0,115.0447,115.0529,114.946,114.9789,32762.0
2017-04-25 11:10:00,139.72,139.76,139.53,139.66,45778.0,114.9789,115.0118,114.8225,114.9295,45778.0
2017-04-25 11:15:00,139.66,139.81,139.56,139.56,37724.0,114.9295,115.0529,114.8472,114.8472,37724.0
2017-04-25 11:20:00,139.58,139.6,139.35,139.36,17620.0,114.8637,114.8801,114.6744,114.6826,17620.0
2017-04-25 11:25:00,139.37,139.38,139.04,139.19,20532.0,114.6909,114.6991,114.4193,114.5427,20532.0
2017-04-25 11:30:00,139.2,139.22,139.0,139.1,39152.0,114.551,114.5674,114.3864,114.4687,39152.0
2017-04-25 11:35:00,139.14,139.16,139.1,139.15,9165.0,114.5016,114.518,114.4687,114.5098,9165.0
2017-04-25 11:40:00,139.14,139.14,138.95,139.05,21704.0,114.5016,114.5016,114.3452,114.4275,21704.0
2017-04-25 11:45:00,139.03,139.33,139.03,139.22,16693.0,114.4111,114.6579,114.4111,114.5674,16693.0
2017-04-25 11:50:00,139.24,139.33,139.2,139.2,12636.0,114.5839,114.6579,114.551,114.551,12636.0
2017-04-25 11:55:00,139.25,139.35,139.07,139.23,18060.0,114.5921,114.6744,114.444,114.5756,18060.0
2017-04-25 12:00:00,139.23,139.3,139.21,139.28,10825.0,114.5756,114.6332,114.5592,114.6168,10825.0
2017-04-25 12:05:00,139.29,139.3,139.15,139.27,9369.0,114.625,114.6332,114.5098,114.6086,9369.0
2017-04-25 12:10:00,139.28,139.35,139.24,139.27,12375.0,114.6168,114.6744,114.5839,114.6086,12375.0
2017-04-25 12:15:00,139.27,139.34,139.19,139.21,25369.0,114.6086,114.6662,114.5427,114.5592,25369.0
2017-04-25 12:20:00,139.23,139.38,139.23,139.28,8677.0,114.5756,114.6991,114.5756,114.6168,8677.0
2017-04-25 12:25:00,139.28,139.34,139.22,139.24,8461.0,114.6168,114.6662,114.5674,114.5839,8461.0
2017-04-25 12:30:00,139.23,139.31,139.19,139.2,11886.0,114.5756,114.6415,114.5427,114.551,11886.0
2017-04-25 12:35:00,139.2,139.23,139.11,139.22,14717.0,114.551,114.5756,114.4769,114.5674,14717.0
2017-04-25 12:40:00,139.24,139.34,139.19,139.32,16880.0,114.5839,114.6662,114.5427,114.6497,16880.0
2017-04-25 12:45:00,139.33,139.4,139.27,139.32,13324.0,114.6579,114.7155,114.6086,114.6497,13324.0
2017-04-25 12:50:00,139.32,139.42,139.29,139.29,16893.0,114.6497,114.732,114.625,114.625,16893.0
2017-04-25 12:55:00,139.3,139.3,139.17,139.19,17061.0,114.6332,114.6332,114.5263,114.5427,17061.0
2017-04-25 13:00:00,139.18,139.32,139.15,139.25,14341.0,114.5345,114.6497,114.5098,114.5921,14341.0
2017-04-25 13:05:00,139.26,139.32,139.21,139.3,21498.0,114.6003,114.6497,114.5592,114.6332,21498.0
2017-04-25 13:10:00,139.3,139.31,139.1,139.11,15686.0,114.6332,114.6415,114.4687,114.4769,15686.0
2017-04-25 13:15:00,139.15,139.15,138.9,138.93,22871.0,114.5098,114.5098,114.3041,114.3288,22871.0
2017-04-25 13:20:00,138.97,138.97,138.81,138.9,23883.0,114.3617,114.3617,114.23,114.3041,23883.0
2017-04-25 13:25:00,138.89,138.94,138.8,138.82,15213.0,114.2958,114.337,114.2218,114.2382,15213.0
2017-04-25 13:30:00,138.82,138.9,138.77,138.86,24997.0,114.2382,114.3041,114.1971,114.2712,24997.0
2017-04-25 13:35:00,138.85,138.96,138.83,138.87,19651.0,114.2629,114.3535,114.2465,114.2794,19651.0
2017-04-25 13:40:00,138.89,138.99,138.85,138.93,21465.0,114.2958,114.3781,114.2629,114.3288,21465.0
2017-04-25 13:45:00,138.95,138.96,138.79,138.79,14396.0,114.3452,114.3535,114.2136,114.2136,14396.0
2017-04-25 13:50:00,138.78,138.9,138.72,138.88,14039.0,114.2053,114.3041,114.1559,114.2876,14039.0
2017-04-25 13:55:00,138.87,138.98,138.84,138.98,14144.0,114.2794,114.3699,114.2547,114.3699,14144.0
2017-04-25 14:00:00,138.98,139.16,138.95,139.14,14868.0,114.3699,114.518,114.3452,114.5016,14868.0
2017-04-25 14:05:00,139.14,139.16,139.07,139.13,14691.0,114.5016,114.518,114.444,114.4933,14691.0
2017-04-25 14:10:00,139.15,139.22,139.14,139.18,12177.0,114.5098,114.5674,114.5016,114.5345,12177.0
2017-04-25 14:15:00,139.18,139.25,139.08,139.12,9749.0,114.5345,114.5921,114.4522,114.4851,9749.0
2017-04-25 14:20:00,139.1,139.11,138.94,138.95,17350.0,114.4687,114.4769,114.337,114.3452,17350.0
2017-04-25 14:25:00,138.95,139.01,138.94,138.96,13739.0,114.3452,114.3946,114.337,114.3535,13739.0
2017-04-25 14:30:00,138.96,138.98,138.91,138.97,14963.0,114.3535,114.3699,114.3123,114.3617,14963.0
2017-04-25 14:35:00,138.96,139.12,138.95,139.1,20701.0,114.3535,114.4851,114.3452,114.4687,20701.0
2017-04-25 14:40:00,139.08,139.14,139.04,139.06,14615.0,114.4522,114.5016,114.4193,114.4357,14615.0
2017-04-25 14:45:00,139.06,139.1,139.04,139.04,9313.0,114.4357,114.4687,114.4193,114.4193,9313.0
2017-04-25 14:50:00,139.04,139.04,138.86,138.87,9822.0,114.4193,114.4193,114.2712,114.2794,9822.0
2017-04-25 14:55:00,138.86,138.95,138.82,138.88,10183.0,114.2712,114.3452,114.2382,114.2876,10183.0
2017-04-25 15:00:00,138.92,138.99,138.89,138.99,13815.0,114.3205,114.3781,114.2958,114.3781,13815.0
2017-04-25 15:05:00,138.99,139.19,138.99,139.19,20085.0,114.3781,114.5427,114.3781,114.5427,20085.0
2017-04-25 15:10:00,139.18,139.44,139.13,139.44,33566.0,114.5345,114.7485,114.4933,114.7485,33566.0
2017-04-25 15:15:00,139.42,139.47,139.38,139.47,21792.0,114.732,114.7731,114.6991,114.7731,21792.0
2017-04-25 15:20:00,139.47,139.47,139.32,139.32,18379.0,114.7731,114.7731,114.6497,114.6497,18379.0
2017-04-25 15:25:00,139.3,139.37,139.27,139.34,14143.0,114.6332,114.6909,114.6086,114.6662,14143.0
2017-04-25 15:30:00,139.33,139.33,139.2,139.27,21923.0,114.6579,114.6579,114.551,114.6086,21923.0
2017-04-25 15:35:00,139.27,139.31,139.25,139.28,26417.0,114.6086,114.6415,114.5921,114.6168,26417.0
2017-04-25 15:40:00,139.28,139.38,139.25,139.27,36913.0,114.6168,114.6991,114.5921,114.6086,36913.0
2017-04-25 15:45:00,139.27,139.28,139.22,139.26,37904.0,114.6086,114.6168,114.5674,114.6003,37904.0
2017-04-25 15:50:00,139.27,139.27,139.13,139.25,58796.0,114.6086,114.6086,114.4933,114.5921,58796.0
2017-04-25 15:55:00,139.24,139.3,139.07,139.18,122643.0,114.5839,114.6332,114.444,114.5345,122643.0
2017-04-26 09:30:00,139.5,139.73,139.17,139.65,24590.0,114.7978,114.9871,114.5263,114.9213,24590.0
2017-04-26 09:35:00,139.76,139.9,139.54,139.54,13056.0,115.0118,115.127,114.8307,114.8307,13056.0
2017-04-26 09:40:00,139.55,139.66,139.37,139.61,14097.0,114.839,114.9295,114.6909,114.8884,14097.0
2017-04-26 09:45:00,139.61,139.65,139.51,139.61,14328.0,114.8884,114.9213,114.8061,114.8884,14328.0
2017-04-26 09:50:00,139.59,139.63,139.53,139.53,15863.0,114.8719,114.9048,114.8225,114.8225,15863.0
2017-04-26 09:55:00,139.53,139.61,139.36,139.44,19644.0,114.8225,114.8884,114.6826,114.7485,19644.0
2017-04-26 10:00:00,139.44,139.44,139.29,139.36,15294.0,114.7485,114.7485,114.625,114.6826,15294.0
2017-04-26 10:05:00,139.35,139.39,139.28,139.35,19800.0,114.6744,114.7073,114.6168,114.6744,19800.0
2017-04-26 10:10:00,139.34,139.36,139.16,139.22,18760.0,114.6662,114.6826,114.518,114.5674,18760.0
2017-04-26 10:15:00,139.22,139.3,139.13,139.3,36827.0,114.5674,114.6332,114.4933,114.6332,36827.0
2017-04-26 10:20:00,139.3,139.42,139.15,139.15,22358.0,114.6332,114.732,114.5098,114.5098,22358.0
2017-04-26 10:25:00,139.18,139.28,139.0,139.28,23159.0,114.5345,114.6168,114.3864,114.6168,23159.0
2017-04-26 10:30:00,139.31,139.42,139.29,139.39,34371.0,114.6415,114.732,114.625,114.7073,34371.0
2017-04-26 10:35:00,139.39,139.43,139.27,139.27,18032.0,114.7073,114.7402,114.6086,114.6086,18032.0
2017-04-26 10:40:00,139.27,139.3,139.2,139.24,14185.0,114.6086,114.6332,114.551,114.5839,14185.0
2017-04-26 10:45:00,139.25,139.36,139.16,139.34,17187.0,114.5921,114.6826,114.518,114.6662,17187.0
2017-04-26 10:50:00,139.32,139.43,139.31,139.39,23602.0,114.6497,114.7402,114.6415,114.7073,23602.0
2017-04-26 10:55:00,139.4,139.5,139.4,139.43,12605.0,114.7155,114.7978,114.7155,114.7402,12605.0
2017-04-26 11:00:00,139.43,139.46,139.38,139.44,13895.0,114.7402,114.7649,114.6991,114.7485,13895.0
2017-04-26 11:05:00,139.44,139.54,139.43,139.45,13524.0,114.7485,114.8307,114.7402,114.7567,13524.0
2017-04-26 11:10:00,139.46,139.46,139.37,139.4,20469.0,114.7649,114.7649,114.6909,114.7155,20469.0
2017-04-26 11:15:00,139.39,139.4,139.27,139.34,12970.0,114.7073,114.7155,114.6086,114.6662,12970.0
2017-04-26 11:20:00,139.34,139.55,139.29,139.51,26978.0,114.6662,114.839,114.625,114.8061,26978.0
2017-04-26 11:25:00,139.52,139.55,139.48,139.5,28636.0,114.8143,114.839,114.7814,114.7978,28636.0
2017-04-26 11:30:00,139.5,139.54,139.49,139.51,13624.0,114.7978,114.8307,114.7896,114.8061,13624.0
2017-04-26 11:35:00,139.51,139.54,139.42,139.5,20538.0,114.8061,114.8307,114.732,114.7978,20538.0
2017-04-26 11:40:00,139.52,139.63,139.5,139.56,12739.0,114.8143,114.9048,114.7978,114.8472,12739.0
2017-04-26 11:45:00,139.55,139.56,139.18,139.18,12715.0,114.839,114.8472,114.5345,114.5345,12715.0
2017-04-26 11:50:00,139.21,139.36,139.21,139.35,5883.0,114.5592,114.6826,114.5592,114.6744,5883.0
2017-04-26 11:55:00,139.36,139.48,139.3,139.41,12001.0,114.6826,114.7814,114.6332,114.7238,12001.0
2017-04-26 12:00:00,139.42,139.57,139.39,139.56,5798.0,114.732,114.8554,114.7073,114.8472,5798.0
2017-04-26 12:05:00,139.57,139.57,139.36,139.48,16610.0,114.8554,114.8554,114.6826,114.7814,16610.0
2017-04-26 12:10:00,139.47,139.55,139.46,139.53,13442.0,114.7731,114.839,114.7649,114.8225,13442.0
2017-04-26 12:15:00,139.52,139.52,139.45,139.48,20434.0,114.8143,114.8143,114.7567,114.7814,20434.0
2017-04-26 12:20:00,139.46,139.49,139.39,139.41,7156.0,114.7649,114.7896,114.7073,114.7238,7156.0
2017-04-26 12:25:00,139.41,139.41,139.24,139.3,14070.0,114.7238,114.7238,114.5839,114.6332,14070.0
2017-04-26 12:30:00,139.31,139.4,139.31,139.4,12267.0,114.6415,114.7155,114.6415,114.7155,12267.0
2017-04-26 12:35:00,139.41,139.46,139.36,139.45,8272.0,114.7238,114.7649,114.6826,114.7567,8272.0
2017-04-26 12:40:00,139.45,139.49,139.43,139.49,10069.0,114.7567,114.7896,114.7402,114.7896,10069.0
2017-04-26 12:45:00,139.51,139.51,139.38,139.41,30878.0,114.8061,114.8061,114.6991,114.7238,30878.0
2017-04-26 12:50:00,139.43,139.51,139.43,139.5,9004.0,114.7402,114.8061,114.7402,114.7978,9004.0
2017-04-26 12:55:00,139.5,139.53,139.48,139.5,19274.0,114.7978,114.8225,114.7814,114.7978,19274.0
2017-04-26 13:00:00,139.52,139.58,139.44,139.45,13194.0,114.8143,114.8637,114.7485,114.7567,13194.0
2017-04-26 13:05:00,139.45,139.51,139.43,139.48,13815.0,114.7567,114.8061,114.7402,114.7814,13815.0
2017-04-26 13:10:00,139.49,139.52,139.43,139.45,16711.0,114.7896,114.8143,114.7402,114.7567,16711.0
2017-04-26 13:15:00,139.44,139.51,139.42,139.43,12696.0,114.7485,114.8061,114.732,114.7402,12696.0
2017-04-26 13:20:00,139.42,139.44,139.39,139.43,8350.0,114.732,114.7485,114.7073,114.7402,8350.0
2017-04-26 13:25:00,139.4,139.45,139.34,139.34,14187.0,114.7155,114.7567,114.6662,114.6662,14187.0
2017-04-26 13:30:00,139.35,139.37,139.23,139.34,6361.0,114.6744,114.6909,114.5756,114.6662,6361.0
2017-04-26 13:35:00,139.34,139.48,139.34,139.48,10540.0,114.6662,114.7814,114.6662,114.7814,10540.0
2017-04-26 13:40:00,139.46,139.63,139.38,139.63,18498.0,114.7649,114.9048,114.6991,114.9048,18498.0
2017-04-26 13:45:00,139.66,139.66,139.22,139.32,28489.0,114.9295,114.9295,114.5674,114.6497,28489.0
2017-04-26 13:50:00,139.32,139.55,139.3,139.43,12215.0,114.6497,114.839,114.6332,114.7402,12215.0
2017-04-26 13:55:00,139.43,139.44,139.34,139.37,11226.0,114.7402,114.7485,114.6662,114.6909,11226.0
2017-04-26 14:00:00,139.34,139.37,139.2,139.36,7818.0,114.6662,114.6909,114.551,114.6826,7818.0
2017-04-26 14:05:00,139.33,139.42,139.3,139.41,7904.0,114.6579,114.732,114.6332,114.7238,7904.0
2017-04-26 14:10:00,139.42,139.47,139.39,139.45,10153.0,114.732,114.7731,114.7073,114.7567,10153.0
2017-04-26 14:15:00,139.5,139.59,139.41,139.47,10583.0,114.7978,114.8719,114.7238,114.7731,10583.0
2017-04-26 14:20:00,139.42,139.53,139.42,139.51,8255.0,114.732,114.8225,114.732,114.8061,8255.0
2017-04-26 14:25:00,139.48,139.55,139.46,139.52,6779.0,114.7814,114.839,114.7649,114.8143,6779.0
2017-04-26 14:30:00,139.51,139.65,139.5,139.6,16371.0,114.8061,114.9213,114.7978,114.8801,16371.0
2017-04-26 14:35:00,139.58,139.62,139.52,139.61,8136.0,114.8637,114.8966,114.8143,114.8884,8136.0
2017-04-26 14:40:00,139.62,139.64,139.56,139.61,15722.0,114.8966,114.913,114.8472,114.8884,15722.0
2017-04-26 14:45:00,139.6,139.63,139.51,139.59,13673.0,114.8801,114.9048,114.8061,114.8719,13673.0
2017-04-26 14:50:00,139.6,139.62,139.51,139.51,13278.0,114.8801,114.8966,114.8061,114.8061,13278.0
2017-04-26 14:55:00,139.52,139.6,139.52,139.53,7649.0,114.8143,114.8801,114.8143,114.8225,7649.0
2017-04-26 15:00:00,139.53,139.62,139.47,139.6,10900.0,114.8225,114.8966,114.7731,114.8801,10900.0
2017-04-26 15:05:00,139.6,139.65,139.57,139.6,26387.0,114.8801,114.9213,114.8554,114.8801,26387.0
2017-04-26 15:10:00,139.6,139.67,139.59,139.64,8590.0,114.8801,114.9377,114.8719,114.913,8590.0
2017-04-26 15:15:00,139.65,139.7,139.63,139.67,12003.0,114.9213,114.9624,114.9048,114.9377,12003.0
2017-04-26 15:20:00,139.64,139.66,139.52,139.57,14192.0,114.913,114.9295,114.8143,114.8554,14192.0
2017-04-26 15:25:00,139.58,139.6,139.42,139.46,19135.0,114.8637,114.8801,114.732,114.7649,19135.0
2017-04-26 15:30:00,139.46,139.52,139.32,139.36,26194.0,114.7649,114.8143,114.6497,114.6826,26194.0
2017-04-26 15:35:00,139.35,139.35,139.2,139.2,20938.0,114.6744,114.6744,114.551,114.551,20938.0
2017-04-26 15:40:00,139.2,139.24,139.15,139.22,25837.0,114.551,114.5839,114.5098,114.5674,25837.0
2017-04-26 15:45:00,139.22,139.22,139.11,139.14,34173.0,114.5674,114.5674,114.4769,114.5016,34173.0
2017-04-26 15:50:00,139.15,139.25,139.14,139.17,36698.0,114.5098,114.5921,114.5016,114.5263,36698.0
2017-04-26 15:55:00,139.16,139.27,139.13,139.16,67604.0,114.518,114.6086,114.4933,114.518,67604.0
2017-04-27 09:30:00,139.29,139.3,139.03,139.25,15532.0,114.625,114.6332,114.4111,114.5921,15532.0
2017-04-27 09:35:00,139.22,139.73,139.21,139.47,9037.0,114.5674,114.9871,114.5592,114.7731,9037.0
2017-04-27 09:40:00,139.34,139.39,139.16,139.37,6765.0,114.6662,114.7073,114.518,114.6909,6765.0
2017-04-27 09:45:00,139.36,139.53,139.28,139.53,6956.0,114.6826,114.8225,114.6168,114.8225,6956.0
2017-04-27 09:50:00,139.46,139.51,139.42,139.45,7883.0,114.7649,114.8061,114.732,114.7567,7883.0
2017-04-27 09:55:00,139.42,139.5,139.31,139.35,4850.0,114.732,114.7978,114.6415,114.6744,4850.0
2017-04-27 10:00:00,139.38,139.77,139.38,139.76,20418.0,114.6991,115.02,114.6991,115.0118,20418.0
2017-04-27 10:05:00,139.76,139.93,139.7,139.85,20447.0,115.0118,115.1517,114.9624,115.0859,20447.0
2017-04-27 10:10:00,139.86,140.19,139.86,140.19,7561.0,115.0941,115.3656,115.0941,115.3656,7561.0
2017-04-27 10:15:00,140.19,140.21,140.08,140.08,16338.0,115.3656,115.3821,115.2751,115.2751,16338.0
2017-04-27 10:20:00,140.08,140.08,139.88,139.93,7473.0,115.2751,115.2751,115.1105,115.1517,7473.0
2017-04-27 10:25:00,139.92,139.94,139.8,139.85,10424.0,115.1435,115.1599,115.0447,115.0859,10424.0
2017-04-27 10:30:00,139.86,140.11,139.86,140.09,10605.0,115.0941,115.2998,115.0941,115.2834,10605.0
2017-04-27 10:35:00,140.09,140.09,140.0,140.05,6675.0,115.2834,115.2834,115.2093,115.2504,6675.0
2017-04-27 10:40:00,140.03,140.08,139.96,140.06,8390.0,115.234,115.2751,115.1764,115.2587,8390.0
2017-04-27 10:45:00,140.05,140.09,139.81,139.81,8000.0,115.2504,115.2834,115.0529,115.0529,8000.0
2017-04-27 10:50:00,139.86,139.86,139.66,139.8,12523.0,115.0941,115.0941,114.9295,115.0447,12523.0
2017-04-27 10:55:00,139.77,139.83,139.69,139.83,10664.0,115.02,115.0694,114.9542,115.0694,10664.0
2017-04-27 11:00:00,139.83,139.97,139.81,139.92,11836.0,115.0694,115.1846,115.0529,115.1435,11836.0
2017-04-27 11:05:00,139.93,139.93,139.75,139.78,6201.0,115.1517,115.1517,115.0036,115.0282,6201.0
2017-04-27 11:10:00,139.72,139.79,139.55,139.63,13698.0,114.9789,115.0365,114.839,114.9048,13698.0
2017-04-27 11:15:00,139.63,139.77,139.59,139.76,13834.0,114.9048,115.02,114.8719,115.0118,13834.0
2017-04-27 11:20:00,139.78,139.8,139.66,139.69,5073.0,115.0282,115.0447,114.9295,114.9542,5073.0
2017-04-27 11:25:00,139.69,139.69,139.5,139.5,5661.0,114.9542,114.9542,114.7978,114.7978,5661.0
2017-04-27 11:30:00,139.53,139.61,139.52,139.59,19925.0,114.8225,114.8884,114.8143,114.8719,19925.0
2017-04-27 11:35:00,139.6,139.61,139.44,139.44,5672.0,114.8801,114.8884,114.7485,114.7485,5672.0
2017-04-27 11:40:00,139.42,139.48,139.37,139.45,8463.0,114.732,114.7814,114.6909,114.7567,8463.0
2017-04-27 11:45:00,139.45,139.51,139.41,139.42,5796.0,114.7567,114.8061,114.7238,114.732,5796.0
2017-04-27 11:50:00,139.41,139.43,139.25,139.34,11365.0,114.7238,114.7402,114.5921,114.6662,11365.0
2017-04-27 11:55:00,139.35,139.4,139.35,139.35,4899.0,114.6744,114.7155,114.6744,114.6744,4899.0
2017-04-27 12:00:00,139.36,139.53,139.36,139.53,9058.0,114.6826,114.8225,114.6826,114.8225,9058.0
2017-04-27 12:05:00,139.53,139.53,139.41,139.43,4134.0,114.8225,114.8225,114.7238,114.7402,4134.0
2017-04-27 12:10:00,139.44,139.51,139.41,139.51,8804.0,114.7485,114.8061,114.7238,114.8061,8804.0
2017-04-27 12:15:00,139.52,139.52,139.45,139.46,6149.0,114.8143,114.8143,114.7567,114.7649,6149.0
2017-04-27 12:20:00,139.46,139.46,139.31,139.34,7430.0,114.7649,114.7649,114.6415,114.6662,7430.0
2017-04-27 12:25:00,139.3,139.3,139.22,139.25,6948.0,114.6332,114.6332,114.5674,114.5921,6948.0
2017-04-27 12:30:00,139.28,139.43,139.26,139.36,8818.0,114.6168,114.7402,114.6003,114.6826,8818.0
2017-04-27 12:35:00,139.35,139.41,139.31,139.36,8402.0,114.6744,114.7238,114.6415,114.6826,8402.0
2017-04-27 12:40:00,139.37,139.57,139.37,139.57,14265.0,114.6909,114.8554,114.6909,114.8554,14265.0
2017-04-27 12:45:00,139.57,139.65,139.54,139.56,7798.0,114.8554,114.9213,114.8307,114.8472,7798.0
2017-04-27 12:50:00,139.58,139.78,139.55,139.78,6923.0,114.8637,115.0282,114.839,115.0282,6923.0
2017-04-27 12:55:00,139.82,139.94,139.77,139.92,6293.0,115.0612,115.1599,115.02,115.1435,6293.0
2017-04-27 13:00:00,139.92,139.95,139.83,139.83,9524.0,115.1435,115.1681,115.0694,115.0694,9524.0
2017-04-27 13:05:00,139.83,139.83,139.71,139.75,9796.0,115.0694,115.0694,114.9706,115.0036,9796.0
2017-04-27 13:10:00,139.72,139.78,139.72,139.76,3752.0,114.9789,115.0282,114.9789,115.0118,3752.0
2017-04-27 13:15:00,139.75,139.76,139.7,139.74,5732.0,115.0036,115.0118,114.9624,114.9953,5732.0
2017-04-27 13:20:00,139.75,139.75,139.67,139.72,7287.0,115.0036,115.0036,114.9377,114.9789,7287.0
2017-04-27 13:25:00,139.72,139.73,139.57,139.59,9185.0,114.9789,114.9871,114.8554,114.8719,9185.0
2017-04-27 13:30:00,139.58,139.63,139.54,139.58,5327.0,114.8637,114.9048,114.8307,114.8637,5327.0
2017-04-27 13:35:00,139.59,139.67,139.58,139.61,10763.0,114.8719,114.9377,114.8637,114.8884,10763.0
2017-04-27 13:40:00,139.62,139.65,139.5,139.5,3600.0,114.8966,114.9213,114.7978,114.7978,3600.0
2017-04-27 13:45:00,139.51,139.56,139.5,139.5,4888.0,114.8061,114.8472,114.7978,114.7978,4888.0
2017-04-27 13:50:00,139.53,139.55,139.46,139.49,7800.0,114.8225,114.839,114.7649,114.7896,7800.0
2017-04-27 13:55:00,139.5,139.5,139.44,139.48,10945.0,114.7978,114.7978,114.7485,114.7814,10945.0
2017-04-27 14:00:00,139.47,139.51,139.41,139.43,8374.0,114.7731,114.8061,114.7238,114.7402,8374.0
2017-04-27 14:05:00,139.41,139.45,139.38,139.42,11818.0,114.7238,114.7567,114.6991,114.732,11818.0
2017-04-27 14:10:00,139.45,139.5,139.43,139.47,8449.0,114.7567,114.7978,114.7402,114.7731,8449.0
2017-04-27 14:15:00,139.48,139.5,139.42,139.45,8281.0,114.7814,114.7978,114.732,114.7567,8281.0
2017-04-27 14:20:00,139.45,139.49,139.45,139.45,7595.0,114.7567,114.7896,114.7567,114.7567,7595.0
2017-04-27 14:25:00,139.45,139.45,139.4,139.41,5362.0,114.7567,114.7567,114.7155,114.7238,5362.0
2017-04-27 14:30:00,139.43,139.5,139.43,139.46,12878.0,114.7402,114.7978,114.7402,114.7649,12878.0
2017-04-27 14:35:00,139.47,139.52,139.46,139.52,3565.0,114.7731,114.8143,114.7649,114.8143,3565.0
2017-04-27 14:40:00,139.51,139.59,139.49,139.57,20545.0,114.8061,114.8719,114.7896,114.8554,20545.0
2017-04-27 14:45:00,139.59,139.61,139.46,139.48,10989.0,114.8719,114.8884,114.7649,114.7814,10989.0
2017-04-27 14:50:00,139.48,139.49,139.39,139.45,6000.0,114.7814,114.7896,114.7073,114.7567,6000.0
2017-04-27 14:55:00,139.46,139.47,139.43,139.46,4240.0,114.7649,114.7731,114.7402,114.7649,4240.0
2017-04-27 15:00:00,139.47,139.48,139.37,139.4,9971.0,114.7731,114.7814,114.6909,114.7155,9971.0
2017-04-27 15:05:00,139.4,139.44,139.33,139.38,9852.0,114.7155,114.7485,114.6579,114.6991,9852.0
2017-04-27 15:10:00,139.4,139.49,139.4,139.49,11700.0,114.7155,114.7896,114.7155,114.7896,11700.0
2017-04-27 15:15:00,139.49,139.54,139.44,139.44,14570.0,114.7896,114.8307,114.7485,114.7485,14570.0
2017-04-27 15:20:00,139.4,139.45,139.39,139.44,9345.0,114.7155,114.7567,114.7073,114.7485,9345.0
2017-04-27 15:25:00,139.45,139.47,139.42,139.47,12659.0,114.7567,114.7731,114.732,114.7731,12659.0
2017-04-27 15:30:00,139.48,139.52,139.46,139.48,15277.0,114.7814,114.8143,114.7649,114.7814,15277.0
2017-04-27 15:35:00,139.47,139.47,139.38,139.43,17664.0,114.7731,114.7731,114.6991,114.7402,17664.0
2017-04-27 15:40:00,139.43,139.48,139.42,139.43,18465.0,114.7402,114.7814,114.732,114.7402,18465.0
2017-04-27 15:45:00,139.42,139.47,139.41,139.42,19256.0,114.732,114.7731,114.7238,114.732,19256.0
2017-04-27 15:50:00,139.41,139.43,139.33,139.41,37351.0,114.7238,114.7402,114.6579,114.7238,37351.0
2017-04-27 15:55:00,139.43,139.48,139.33,139.42,73488.0,114.7402,114.7814,114.6579,114.732,73488.0
2017-04-28 09:30:00,139.34,139.54,139.12,139.43,21358.0,114.6662,114.8307,114.4851,114.7402,21358.0
2017-04-28 09:35:00,139.45,139.53,139.24,139.29,6263.0,114.7567,114.8225,114.5839,114.625,6263.0
2017-04-28 09:40:00,139.34,139.47,139.26,139.38,9316.0,114.6662,114.7731,114.6003,114.6991,9316.0
2017-04-28 09:45:00,139.4,139.56,139.4,139.55,6509.0,114.7155,114.8472,114.7155,114.839,6509.0
2017-04-28 09:50:00,139.51,139.62,139.45,139.59,10883.0,114.8061,114.8966,114.7567,114.8719,10883.0
2017-04-28 09:55:00,139.59,139.61,139.5,139.52,18684.0,114.8719,114.8884,114.7978,114.8143,18684.0
2017-04-28 10:00:00,139.49,139.49,139.33,139.33,7543.0,114.7896,114.7896,114.6579,114.6579,7543.0
2017-04-28 10:05:00,139.32,139.32,139.13,139.13,8848.0,114.6497,114.6497,114.4933,114.4933,8848.0
2017-04-28 10:10:00,139.16,139.25,139.14,139.16,14654.0,114.518,114.5921,114.5016,114.518,14654.0
2017-04-28 10:15:00,139.2,139.2,139.0,139.03,10549.0,114.551,114.551,114.3864,114.4111,10549.0
2017-04-28 10:20:00,139.0,139.0,138.67,138.74,17186.0,114.3864,114.3864,114.1148,114.1724,17186.0
2017-04-28 10:25:00,138.77,138.89,138.73,138.89,7589.0,114.1971,114.2958,114.1642,114.2958,7589.0
2017-04-28 10:30:00,138.87,138.9,138.76,138.76,9117.0,114.2794,114.3041,114.1889,114.1889,9117.0
2017-04-28 10:35:00,138.82,138.93,138.81,138.88,8770.0,114.2382,114.3288,114.23,114.2876,8770.0
2017-04-28 10:40:00,138.88,139.0,138.88,138.97,6924.0,114.2876,114.3864,114.2876,114.3617,6924.0
2017-04-28 10:45:00,138.95,138.95,138.81,138.84,7640.0,114.3452,114.3452,114.23,114.2547,7640.0
2017-04-28 10:50:00,138.89,139.04,138.86,139.04,10227.0,114.2958,114.4193,114.2712,114.4193,10227.0
2017-04-28 10:55:00,139.06,139.17,139.03,139.11,8304.0,114.4357,114.5263,114.4111,114.4769,8304.0
2017-04-28 11:00:00,139.16,139.16,139.04,139.1,7500.0,114.518,114.518,114.4193,114.4687,7500.0
2017-04-28 11:05:00,139.09,139.12,139.05,139.07,11990.0,114.4604,114.4851,114.4275,114.444,11990.0
2017-04-28 11:10:00,139.07,139.11,138.96,139.01,5650.0,114.444,114.4769,114.3535,114.3946,5650.0
2017-04-28 11:15:00,139.03,139.04,138.9,138.98,9598.0,114.4111,114.4193,114.3041,114.3699,9598.0
2017-04-28 11:20:00,138.99,139.03,138.94,138.94,6534.0,114.3781,114.4111,114.337,114.337,6534.0
2017-04-28 11:25:00,138.97,139.0,138.92,138.92,8864.0,114.3617,114.3864,114.3205,114.3205,8864.0
2017-04-28 11:30:00,138.93,138.94,138.76,138.8,8683.0,114.3288,114.337,114.1889,114.2218,8683.0
2017-04-28 11:35:00,138.79,138.88,138.78,138.85,11964.0,114.2136,114.2876,114.2053,114.2629,11964.0
2017-04-28 11:40:00,138.84,138.99,138.84,138.93,9284.0,114.2547,114.3781,114.2547,114.3288,9284.0
2017-04-28 11:45:00,138.99,139.0,138.92,138.93,8079.0,114.3781,114.3864,114.3205,114.3288,8079.0
2017-04-28 11:50:00,138.96,138.99,138.93,138.97,8300.0,114.3535,114.3781,114.3288,114.3617,8300.0
2017-04-28 11:55:00,138.99,138.99,138.9,138.92,10537.0,114.3781,114.3781,114.3041,114.3205,10537.0
2017-04-28 12:00:00,138.93,139.0,138.93,138.99,4100.0,114.3288,114.3864,114.3288,114.3781,4100.0
2017-04-28 12:05:00,138.98,139.03,138.95,139.02,6918.0,114.3699,114.4111,114.3452,114.4028,6918.0
2017-04-28 12:10:00,139.02,139.03,138.93,138.93,5014.0,114.4028,114.4111,114.3288,114.3288,5014.0
2017-04-28 12:15:00,138.9,138.94,138.85,138.89,4070.0,114.3041,114.337,114.2629,114.2958,4070.0
2017-04-28 12:20:00,138.91,138.91,138.86,138.9,8317.0,114.3123,114.3123,114.2712,114.3041,8317.0
2017-04-28 12:25:00,138.89,138.94,138.88,138.93,5766.0,114.2958,114.337,114.2876,114.3288,5766.0
2017-04-28 12:30:00,138.94,138.95,138.87,138.87,5450.0,114.337,114.3452,114.2794,114.2794,5450.0
2017-04-28 12:35:00,138.86,138.87,138.83,138.85,5355.0,114.2712,114.2794,114.2465,114.2629,5355.0
2017-04-28 12:40:00,138.84,138.95,138.83,138.94,7200.0,114.2547,114.3452,114.2465,114.337,7200.0
2017-04-28 12:45:00,138.94,138.94,138.87,138.9,3505.0,114.337,114.337,114.2794,114.3041,3505.0
2017-04-28 12:50:00,138.9,138.9,138.78,138.78,6333.0,114.3041,114.3041,114.2053,114.2053,6333.0
2017-04-28 12:55:00,138.82,138.82,138.79,138.79,3713.0,114.2382,114.2382,114.2136,114.2136,3713.0
2017-04-28 13:00:00,138.79,138.79,138.69,138.71,7890.0,114.2136,114.2136,114.1313,114.1477,7890.0
2017-04-28 13:05:00,138.71,138.71,138.6,138.6,8258.0,114.1477,114.1477,114.0572,114.0572,8258.0
2017-04-28 13:10:00,138.61,138.62,138.55,138.56,8176.0,114.0654,114.0737,114.0161,114.0243,8176.0
2017-04-28 13:15:00,138.56,138.56,138.38,138.4,4761.0,114.0243,114.0243,113.8762,113.8926,4761.0
2017-04-28 13:20:00,138.42,138.46,138.4,138.42,9395.0,113.9091,113.942,113.8926,113.9091,9395.0
2017-04-28 13:25:00,138.44,138.5,138.44,138.47,6645.0,113.9255,113.9749,113.9255,113.9502,6645.0
2017-04-28 13:30:00,138.44,138.49,138.44,138.45,6500.0,113.9255,113.9667,113.9255,113.9338,6500.0
2017-04-28 13:35:00,138.43,138.49,138.43,138.45,9135.0,113.9173,113.9667,113.9173,113.9338,9135.0
2017-04-28 13:40:00,138.46,138.49,138.36,138.36,10326.0,113.942,113.9667,113.8597,113.8597,10326.0
2017-04-28 13:45:00,138.37,138.37,138.27,138.31,11263.0,113.8679,113.8679,113.7856,113.8186,11263.0
2017-04-28 13:50:00,138.31,138.35,138.28,138.3,9696.0,113.8186,113.8515,113.7939,113.8103,9696.0
2017-04-28 13:55:00,138.3,138.3,138.1,138.13,24797.0,113.8103,113.8103,113.6457,113.6704,24797.0
2017-04-28 14:00:00,138.15,138.23,138.07,138.23,21511.0,113.6869,113.7527,113.621,113.7527,21511.0
2017-04-28 14:05:00,138.22,138.23,138.13,138.13,4849.0,113.7445,113.7527,113.6704,113.6704,4849.0
2017-04-28 14:10:00,138.15,138.17,138.05,138.05,8063.0,113.6869,113.7033,113.6046,113.6046,8063.0
2017-04-28 14:15:00,138.04,138.07,138.01,138.01,10615.0,113.5964,113.621,113.5717,113.5717,10615.0
2017-04-28 14:20:00,138.01,138.07,138.0,138.06,10432.0,113.5717,113.621,113.5634,113.6128,10432.0
2017-04-28 14:25:00,138.06,138.08,138.02,138.05,10160.0,113.6128,113.6293,113.5799,113.6046,10160.0
2017-04-28 14:30:00,138.07,138.11,138.05,138.07,5904.0,113.621,113.654,113.6046,113.621,5904.0
2017-04-28 14:35:00,138.07,138.14,138.06,138.13,9323.0,113.621,113.6787,113.6128,113.6704,9323.0
2017-04-28 14:40:00,138.14,138.21,138.14,138.19,6842.0,113.6787,113.7363,113.6787,113.7198,6842.0
2017-04-28 14:45:00,138.19,138.2,138.08,138.1,11767.0,113.7198,113.728,113.6293,113.6457,11767.0
2017-04-28 14:50:00,138.08,138.09,138.04,138.06,6982.0,113.6293,113.6375,113.5964,113.6128,6982.0
2017-04-28 14:55:00,138.06,138.12,137.95,138.1,29583.0,113.6128,113.6622,113.5223,113.6457,29583.0
2017-04-28 15:00:00,138.12,138.12,137.91,138.1,29482.0,113.6622,113.6622,113.4894,113.6457,29482.0
2017-04-28 15:05:00,138.13,138.27,138.1,138.27,9149.0,113.6704,113.7856,113.6457,113.7856,9149.0
2017-04-28 15:10:00,138.28,138.33,138.27,138.32,11433.0,113.7939,113.835,113.7856,113.8268,11433.0
2017-04-28 15:15:00,138.32,138.33,138.25,138.27,10698.0,113.8268,113.835,113.7692,113.7856,10698.0
2017-04-28 15:20:00,138.25,138.25,138.03,138.17,32306.0,113.7692,113.7692,113.5881,113.7033,32306.0
2017-04-28 15:25:00,138.17,138.19,138.09,138.16,12944.0,113.7033,113.7198,113.6375,113.6951,12944.0
2017-04-28 15:30:00,138.15,138.16,138.04,138.11,19836.0,113.6869,113.6951,113.5964,113.654,19836.0
2017-04-28 15:35:00,138.08,138.1,138.02,138.07,16124.0,113.6293,113.6457,113.5799,113.621,16124.0
2017-04-28 15:40:00,138.06,138.13,138.05,138.08,17097.0,113.6128,113.6704,113.6046,113.6293,17097.0
2017-04-28 15:45:00,138.08,138.12,138.05,138.08,24775.0,113.6293,113.6622,113.6046,113.6293,24775.0
2017-04-28 15:50:00,138.07,138.13,138.06,138.08,34802.0,113.621,113.6704,113.6128,113.6293,34802.0
2017-04-28 15:55:00,138.08,138.18,137.94,138.07,65991.0,113.6293,113.7116,113.5141,113.621,65991.0
2017-05-01 09:30:00,137.88,138.08,137.86,137.94,41048.0,113.4647,113.6293,113.4482,113.5141,41048.0
2017-05-01 09:35:00,137.93,137.93,137.72,137.83,9414.0,113.5058,113.5058,113.333,113.4235,9414.0
2017-05-01 09:40:00,137.85,137.92,137.77,137.92,12675.0,113.44,113.4976,113.3742,113.4976,12675.0
2017-05-01 09:45:00,137.88,137.95,137.75,137.77,8848.0,113.4647,113.5223,113.3577,113.3742,8848.0
2017-05-01 09:50:00,137.77,137.84,137.61,137.61,15819.0,113.3742,113.4318,113.2425,113.2425,15819.0
2017-05-01 09:55:00,137.67,137.8,137.67,137.78,5802.0,113.2919,113.3989,113.2919,113.3824,5802.0
2017-05-01 10:00:00,137.71,137.72,137.25,137.26,12506.0,113.3248,113.333,112.9463,112.9545,12506.0
2017-05-01 10:05:00,137.23,137.24,137.04,137.07,12424.0,112.9298,112.938,112.7734,112.7981,12424.0
2017-05-01 10:10:00,137.07,137.09,136.82,136.84,7999.0,112.7981,112.8146,112.5924,112.6089,7999.0
2017-05-01 10:15:00,136.81,136.96,136.8,136.89,10634.0,112.5842,112.7076,112.5759,112.65,10634.0
2017-05-01 10:20:00,136.91,136.91,136.58,136.61,5381.0,112.6665,112.6665,112.3949,112.4196,5381.0
2017-05-01 10:25:00,136.61,136.93,136.61,136.9,8042.0,112.4196,112.6829,112.4196,112.6582,8042.0
2017-05-01 10:30:00,136.86,137.02,136.86,136.97,9853.0,112.6253,112.757,112.6253,112.7158,9853.0
2017-05-01 10:35:00,137.0,137.09,136.95,137.04,9827.0,112.7405,112.8146,112.6994,112.7734,9827.0
2017-05-01 10:40:00,137.06,137.09,137.0,137.01,6312.0,112.7899,112.8146,112.7405,112.7488,6312.0
2017-05-01 10:45:00,136.97,137.11,136.95,137.11,8566.0,112.7158,112.831,112.6994,112.831,8566.0
2017-05-01 10:50:00,137.13,137.24,137.13,137.18,13212.0,112.8475,112.938,112.8475,112.8886,13212.0
2017-05-01 10:55:00,137.19,137.2,137.1,137.18,6079.0,112.8969,112.9051,112.8228,112.8886,6079.0
2017-05-01 11:00:00,137.21,137.27,137.18,137.27,7033.0,112.9133,112.9627,112.8886,112.9627,7033.0
2017-05-01 11:05:00,137.28,137.36,137.26,137.34,7996.0,112.9709,113.0368,112.9545,113.0203,7996.0
2017-05-01 11:10:00,137.35,137.55,137.34,137.55,3700.0,113.0285,113.1931,113.0203,113.1931,3700.0
2017-05-01 11:15:00,137.55,137.6,137.37,137.37,5722.0,113.1931,113.2343,113.045,113.045,5722.0
2017-05-01 11:20:00,137.37,137.41,137.21,137.23,13642.0,113.045,113.0779,112.9133,112.9298,13642.0
2017-05-01 11:25:00,137.24,137.35,137.18,137.18,10156.0,112.938,113.0285,112.8886,112.8886,10156.0
2017-05-01 11:30:00,137.22,137.3,137.21,137.26,4414.0,112.9216,112.9874,112.9133,112.9545,4414.0
2017-05-01 11:35:00,137.28,137.34,137.27,137.33,5158.0,112.9709,113.0203,112.9627,113.0121,5158.0
2017-05-01 11:40:00,137.34,137.46,137.3,137.42,14214.0,113.0203,113.1191,112.9874,113.0861,14214.0
2017-05-01 11:45:00,137.42,137.52,137.38,137.52,3108.0,113.0861,113.1684,113.0532,113.1684,3108.0
2017-05-01 11:50:00,137.5,137.6,137.47,137.48,6427.0,113.152,113.2343,113.1273,113.1355,6427.0
2017-05-01 11:55:00,137.48,137.56,137.42,137.54,4800.0,113.1355,113.2014,113.0861,113.1849,4800.0
2017-05-01 12:00:00,137.56,137.56,137.49,137.52,3265.0,113.2014,113.2014,113.1438,113.1684,3265.0
2017-05-01 12:05:00,137.53,137.63,137.51,137.63,5492.0,113.1767,113.259,113.1602,113.259,5492.0
2017-05-01 12:10:00,137.65,137.69,137.6,137.65,3952.0,113.2754,113.3083,113.2343,113.2754,3952.0
2017-05-01 12:15:00,137.66,137.67,137.57,137.64,7005.0,113.2837,113.2919,113.2096,113.2672,7005.0
2017-05-01 12:20:00,137.63,137.63,137.49,137.51,5823.0,113.259,113.259,113.1438,113.1602,5823.0
2017-05-01 12:25:00,137.54,137.57,137.5,137.54,2940.0,113.1849,113.2096,113.152,113.1849,2940.0
2017-05-01 12:30:00,137.55,137.58,137.54,137.55,3229.0,113.1931,113.2178,113.1849,113.1931,3229.0
2017-05-01 12:35:00,137.55,137.58,137.49,137.56,4163.0,113.1931,113.2178,113.1438,113.2014,4163.0
2017-05-01 12:40:00,137.57,137.59,137.56,137.57,2744.0,113.2096,113.226,113.2014,113.2096,2744.0
2017-05-01 12:45:00,137.58,137.58,137.46,137.52,5205.0,113.2178,113.2178,113.1191,113.1684,5205.0
2017-05-01 12:50:00,137.49,137.49,137.19,137.45,7286.0,113.1438,113.1438,112.8969,113.1108,7286.0
2017-05-01 12:55:00,137.39,137.52,137.39,137.42,4012.0,113.0615,113.1684,113.0615,113.0861,4012.0
2017-05-01 13:00:00,137.44,137.45,137.33,137.33,3977.0,113.1026,113.1108,113.0121,113.0121,3977.0
2017-05-01 13:05:00,137.33,137.4,137.31,137.32,5987.0,113.0121,113.0697,112.9956,113.0039,5987.0
2017-05-01 13:10:00,137.33,137.45,137.31,137.44,3803.0,113.0121,113.1108,112.9956,113.1026,3803.0
2017-05-01 13:15:00,137.44,137.59,137.44,137.55,4684.0,113.1026,113.226,113.1026,113.1931,4684.0
2017-05-01 13:20:00,137.54,137.55,137.48,137.54,1401.0,113.1849,113.1931,113.1355,113.1849,1401.0
2017-05-01 13:25:00,137.51,137.62,137.51,137.57,5675.0,113.1602,113.2507,113.1602,113.2096,5675.0
2017-05-01 13:30:00,137.55,137.58,137.52,137.56,6925.0,113.1931,113.2178,113.1684,113.2014,6925.0
2017-05-01 13:35:00,137.54,137.59,137.48,137.59,3501.0,113.1849,113.226,113.1355,113.226,3501.0
2017-05-01 13:40:00,137.6,137.77,137.57,137.77,5246.0,113.2343,113.3742,113.2096,113.3742,5246.0
2017-05-01 13:45:00,137.81,137.81,137.72,137.81,6696.0,113.4071,113.4071,113.333,113.4071,6696.0
2017-05-01 13:50:00,137.81,137.91,137.79,137.91,4974.0,113.4071,113.4894,113.3906,113.4894,4974.0
2017-05-01 13:55:00,137.9,137.97,137.89,137.96,9366.0,113.4812,113.5388,113.4729,113.5305,9366.0
2017-05-01 14:00:00,137.99,138.02,137.82,137.87,19668.0,113.5552,113.5799,113.4153,113.4565,19668.0
2017-05-01 14:05:00,137.87,137.89,137.71,137.73,7381.0,113.4565,113.4729,113.3248,113.3413,7381.0
2017-05-01 14:10:00,137.74,137.88,137.74,137.88,9050.0,113.3495,113.4647,113.3495,113.4647,9050.0
2017-05-01 14:15:00,137.86,137.92,137.85,137.87,6557.0,113.4482,113.4976,113.44,113.4565,6557.0
2017-05-01 14:20:00,137.87,137.9,137.82,137.85,7589.0,113.4565,113.4812,113.4153,113.44,7589.0
2017-05-01 14:25:00,137.82,137.84,137.81,137.81,4379.0,113.4153,113.4318,113.4071,113.4071,4379.0
2017-05-01 14:30:00,137.81,137.88,137.8,137.81,9213.0,113.4071,113.4647,113.3989,113.4071,9213.0
2017-05-01 14:35:00,137.8,137.83,137.77,137.77,17124.0,113.3989,113.4235,113.3742,113.3742,17124.0
2017-05-01 14:40:00,137.78,137.82,137.68,137.7,13277.0,113.3824,113.4153,113.3001,113.3166,13277.0
2017-05-01 14:45:00,137.69,137.7,137.55,137.58,9892.0,113.3083,113.3166,113.1931,113.2178,9892.0
2017-05-01 14:50:00,137.54,137.56,137.47,137.53,5870.0,113.1849,113.2014,113.1273,113.1767,5870.0
2017-05-01 14:55:00,137.51,137.65,137.51,137.63,12166.0,113.1602,113.2754,113.1602,113.259,12166.0
2017-05-01 15:00:00,137.64,137.69,137.63,137.68,8741.0,113.2672,113.3083,113.259,113.3001,8741.0
2017-05-01 15:05:00,137.67,137.76,137.61,137.74,18306.0,113.2919,113.3659,113.2425,113.3495,18306.0
2017-05-01 15:10:00,137.74,137.78,137.7,137.73,15856.0,113.3495,113.3824,113.3166,113.3413,15856.0
2017-05-01 15:15:00,137.72,137.74,137.67,137.7,7217.0,113.333,113.3495,113.2919,113.3166,7217.0
2017-05-01 15:20:00,137.69,137.69,137.64,137.67,9046.0,113.3083,113.3083,113.2672,113.2919,9046.0
2017-05-01 15:25:00,137.66,137.7,137.65,137.68,13420.0,113.2837,113.3166,113.2754,113.3001,13420.0
2017-05-01 15:30:00,137.69,137.84,137.66,137.84,14668.0,113.3083,113.4318,113.2837,113.4318,14668.0
2017-05-01 15:35:00,137.85,137.86,137.74,137.75,16441.0,113.44,113.4482,113.3495,113.3577,16441.0
2017-05-01 15:40:00,137.74,137.81,137.73,137.8,12836.0,113.3495,113.4071,113.3413,113.3989,12836.0
2017-05-01 15:45:00,137.8,137.81,137.72,137.72,19121.0,113.3989,113.4071,113.333,113.333,19121.0
2017-05-01 15:50:00,137.72,137.81,137.69,137.81,32267.0,113.333,113.4071,113.3083,113.4071,32267.0
2017-05-01 15:55:00,137.79,137.81,137.61,137.64,59117.0,113.3906,113.4071,113.2425,113.2672,59117.0
2017-05-02 09:30:00,138.46,138.92,138.07,138.28,30915.0,113.942,114.3205,113.621,113.7939,30915.0
2017-05-02 09:35:00,138.2,138.4,138.11,138.37,4304.0,113.728,113.8926,113.654,113.8679,4304.0
2017-05-02 09:40:00,138.37,138.37,137.79,137.89,14499.0,113.8679,113.8679,113.3906,113.4729,14499.0
2017-05-02 09:45:00,137.87,137.87,137.33,137.34,36205.0,113.4565,113.4565,113.0121,113.0203,36205.0
2017-05-02 09:50:00,137.34,137.61,137.03,137.57,49244.0,113.0203,113.2425,112.7652,113.2096,49244.0
2017-05-02 09:55:00,137.57,137.59,137.27,137.27,11866.0,113.2096,113.226,112.9627,112.9627,11866.0
2017-05-02 10:00:00,137.2,137.39,137.12,137.38,26951.0,112.9051,113.0615,112.8393,113.0532,26951.0
2017-05-02 10:05:00,137.45,137.62,137.45,137.61,4010.0,113.1108,113.2507,113.1108,113.2425,4010.0
2017-05-02 10:10:00,137.61,137.61,137.34,137.49,12544.0,113.2425,113.2425,113.0203,113.1438,12544.0
2017-05-02 10:15:00,137.5,137.5,137.42,137.44,13222.0,113.152,113.152,113.0861,113.1026,13222.0
2017-05-02 10:20:00,137.47,137.5,137.43,137.49,23549.0,113.1273,113.152,113.0944,113.1438,23549.0
2017-05-02 10:25:00,137.47,137.5,137.43,137.47,4158.0,113.1273,113.152,113.0944,113.1273,4158.0
2017-05-02 10:30:00,137.49,137.56,137.43,137.44,13311.0,113.1438,113.2014,113.0944,113.1026,13311.0
2017-05-02 10:35:00,137.43,137.5,137.41,137.45,4870.0,113.0944,113.152,113.0779,113.1108,4870.0
2017-05-02 10:40:00,137.47,137.47,137.25,137.31,28295.0,113.1273,113.1273,112.9463,112.9956,28295.0
2017-05-02 10:45:00,137.33,137.44,137.2,137.25,17884.0,113.0121,113.1026,112.9051,112.9463,17884.0
2017-05-02 10:50:00,137.25,137.25,137.18,137.21,16350.0,112.9463,112.9463,112.8886,112.9133,16350.0
2017-05-02 10:55:00,137.22,137.22,137.04,137.08,16292.0,112.9216,112.9216,112.7734,112.8064,16292.0
2017-05-02 11:00:00,137.04,137.25,137.01,137.17,25863.0,112.7734,112.9463,112.7488,112.8804,25863.0
2017-05-02 11:05:00,137.14,137.19,137.11,137.12,6679.0,112.8557,112.8969,112.831,112.8393,6679.0
2017-05-02 11:10:00,137.13,137.14,136.95,137.09,76988.0,112.8475,112.8557,112.6994,112.8146,76988.0
2017-05-02 11:15:00,137.1,137.16,137.0,137.12,17405.0,112.8228,112.8722,112.7405,112.8393,17405.0
2017-05-02 11:20:00,137.15,137.18,136.89,136.89,12555.0,112.864,112.8886,112.65,112.65,12555.0
2017-05-02 11:25:00,136.92,137.09,136.92,136.93,8832.0,112.6747,112.8146,112.6747,112.6829,8832.0
2017-05-02 11:30:00,136.95,136.97,136.92,136.92,7889.0,112.6994,112.7158,112.6747,112.6747,7889.0
2017-05-02 11:35:00,136.96,137.01,136.91,136.98,6272.0,112.7076,112.7488,112.6665,112.7241,6272.0
2017-05-02 11:40:00,137.0,137.14,136.98,137.14,4431.0,112.7405,112.8557,112.7241,112.8557,4431.0
2017-05-02 11:45:00,137.12,137.12,136.98,137.05,5753.0,112.8393,112.8393,112.7241,112.7817,5753.0
2017-05-02 11:50:00,137.04,137.12,136.98,137.01,3921.0,112.7734,112.8393,112.7241,112.7488,3921.0
2017-05-02 11:55:00,137.02,137.12,136.99,137.07,11735.0,112.757,112.8393,112.7323,112.7981,11735.0
2017-05-02 12:00:00,137.12,137.24,137.12,137.16,7363.0,112.8393,112.938,112.8393,112.8722,7363.0
2017-05-02 12:05:00,137.17,137.2,137.16,137.19,5591.0,112.8804,112.9051,112.8722,112.8969,5591.0
2017-05-02 12:10:00,137.2,137.25,137.18,137.23,6434.0,112.9051,112.9463,112.8886,112.9298,6434.0
2017-05-02 12:15:00,137.24,137.25,137.08,137.09,30156.0,112.938,112.9463,112.8064,112.8146,30156.0
2017-05-02 12:20:00,137.09,137.09,136.99,137.04,31170.0,112.8146,112.8146,112.7323,112.7734,31170.0
2017-05-02 12:25:00,137.05,137.12,137.04,137.12,3312.0,112.7817,112.8393,112.7734,112.8393,3312.0
2017-05-02 12:30:00,137.13,137.2,137.12,137.12,6696.0,112.8475,112.9051,112.8393,112.8393,6696.0
2017-05-02 12:35:00,137.13,137.13,137.0,137.09,14802.0,112.8475,112.8475,112.7405,112.8146,14802.0
2017-05-02 12:40:00,137.09,137.1,137.01,137.02,9203.0,112.8146,112.8228,112.7488,112.757,9203.0
2017-05-02 12:45:00,137.03,137.06,136.97,137.0,9932.0,112.7652,112.7899,112.7158,112.7405,9932.0
2017-05-02 12:50:00,136.99,137.0,136.9,136.93,8883.0,112.7323,112.7405,112.6582,112.6829,8883.0
2017-05-02 12:55:00,136.94,136.96,136.9,136.94,4702.0,112.6911,112.7076,112.6582,112.6911,4702.0
2017-05-02 13:00:00,136.92,136.98,136.9,136.96,3704.0,112.6747,112.7241,112.6582,112.7076,3704.0
2017-05-02 13:05:00,136.96,137.0,136.92,136.92,7213.0,112.7076,112.7405,112.6747,112.6747,7213.0
2017-05-02 13:10:00,136.91,136.91,136.83,136.84,3769.0,112.6665,112.6665,112.6006,112.6089,3769.0
2017-05-02 13:15:00,136.85,136.91,136.84,136.85,2485.0,112.6171,112.6665,112.6089,112.6171,2485.0
2017-05-02 13:20:00,136.9,136.9,136.85,136.86,3003.0,112.6582,112.6582,112.6171,112.6253,3003.0
2017-05-02 13:25:00,136.86,136.87,136.79,136.81,8816.0,112.6253,112.6335,112.5677,112.5842,8816.0
2017-05-02 13:30:00,136.79,136.79,136.7,136.7,4858.0,112.5677,112.5677,112.4936,112.4936,4858.0
2017-05-02 13:35:00,136.69,136.81,136.66,136.81,8296.0,112.4854,112.5842,112.4607,112.5842,8296.0
2017-05-02 13:40:00,136.81,136.81,136.77,136.79,4626.0,112.5842,112.5842,112.5512,112.5677,4626.0
2017-05-02 13:45:00,136.79,136.81,136.77,136.77,5493.0,112.5677,112.5842,112.5512,112.5512,5493.0
2017-05-02 13:50:00,136.78,136.82,136.72,136.78,18686.0,112.5595,112.5924,112.5101,112.5595,18686.0
2017-05-02 13:55:00,136.76,136.8,136.72,136.8,1467.0,112.543,112.5759,112.5101,112.5759,1467.0
2017-05-02 14:00:00,136.77,136.79,136.74,136.75,6628.0,112.5512,112.5677,112.5266,112.5348,6628.0
2017-05-02 14:05:00,136.76,136.76,136.67,136.69,14423.0,112.543,112.543,112.469,112.4854,14423.0
2017-05-02 14:10:00,136.7,136.85,136.69,136.84,8935.0,112.4936,112.6171,112.4854,112.6089,8935.0
2017-05-02 14:15:00,136.83,136.86,136.8,136.8,6023.0,112.6006,112.6253,112.5759,112.5759,6023.0
2017-05-02 14:20:00,136.81,136.86,136.79,136.81,12109.0,112.5842,112.6253,112.5677,112.5842,12109.0
2017-05-02 14:25:00,136.81,136.83,136.78,136.78,7349.0,112.5842,112.6006,112.5595,112.5595,7349.0
2017-05-02 14:30:00,136.77,136.92,136.76,136.88,8583.0,112.5512,112.6747,112.543,112.6418,8583.0
2017-05-02 14:35:00,136.88,136.9,136.85,136.86,8872.0,112.6418,112.6582,112.6171,112.6253,8872.0
2017-05-02 14:40:00,136.86,136.95,136.83,136.95,8352.0,112.6253,112.6994,112.6006,112.6994,8352.0
2017-05-02 14:45:00,136.95,137.11,136.91,137.02,15434.0,112.6994,112.831,112.6665,112.757,15434.0
2017-05-02 14:50:00,137.01,137.05,136.94,136.97,32776.0,112.7488,112.7817,112.6911,112.7158,32776.0
2017-05-02 14:55:00,136.96,137.08,136.96,137.0,10360.0,112.7076,112.8064,112.7076,112.7405,10360.0
2017-05-02 15:00:00,137.03,137.12,136.99,136.99,53795.0,112.7652,112.8393,112.7323,112.7323,53795.0
2017-05-02 15:05:00,137.0,137.06,136.96,137.05,16323.0,112.7405,112.7899,112.7076,112.7817,16323.0
2017-05-02 15:10:00,137.06,137.14,137.04,137.11,10129.0,112.7899,112.8557,112.7734,112.831,10129.0
2017-05-02 15:15:00,137.09,137.15,137.04,137.12,11928.0,112.8146,112.864,112.7734,112.8393,11928.0
2017-05-02 15:20:00,137.14,137.17,137.08,137.1,13205.0,112.8557,112.8804,112.8064,112.8228,13205.0
2017-05-02 15:25:00,137.07,137.1,137.07,137.09,14602.0,112.7981,112.8228,112.7981,112.8146,14602.0
2017-05-02 15:30:00,137.1,137.11,137.04,137.06,24536.0,112.8228,112.831,112.7734,112.7899,24536.0
2017-05-02 15:35:00,137.06,137.11,137.03,137.09,21423.0,112.7899,112.831,112.7652,112.8146,21423.0
2017-05-02 15:40:00,137.1,137.1,137.04,137.05,41917.0,112.8228,112.8228,112.7734,112.7817,41917.0
2017-05-02 15:45:00,137.05,137.05,137.03,137.03,49671.0,112.7817,112.7817,112.7652,112.7652,49671.0
2017-05-02 15:50:00,137.04,137.19,137.04,137.12,50814.0,112.7734,112.8969,112.7734,112.8393,50814.0
2017-05-02 15:55:00,137.12,137.26,137.07,137.18,97588.0,112.8393,112.9545,112.7981,112.8886,97588.0
2017-05-03 09:30:00,137.06,137.18,136.98,137.03,25756.0,112.7899,112.8886,112.7241,112.7652,25756.0
2017-05-03 09:35:00,137.09,137.32,137.03,137.32,27514.0,112.8146,113.0039,112.7652,113.0039,27514.0
2017-05-03 09:40:00,137.3,137.51,137.24,137.25,14971.0,112.9874,113.1602,112.938,112.9463,14971.0
2017-05-03 09:45:00,137.16,137.31,137.11,137.24,6807.0,112.8722,112.9956,112.831,112.938,6807.0
2017-05-03 09:50:00,137.31,137.31,137.18,137.25,5241.0,112.9956,112.9956,112.8886,112.9463,5241.0
2017-05-03 09:55:00,137.22,137.22,137.13,137.17,2617.0,112.9216,112.9216,112.8475,112.8804,2617.0
2017-05-03 10:00:00,137.15,137.25,136.95,137.09,6380.0,112.864,112.9463,112.6994,112.8146,6380.0
2017-05-03 10:05:00,137.12,137.17,136.97,136.97,5049.0,112.8393,112.8804,112.7158,112.7158,5049.0
2017-05-03 10:10:00,136.97,137.12,136.92,137.09,22847.0,112.7158,112.8393,112.6747,112.8146,22847.0
2017-05-03 10:15:00,137.08,137.1,136.89,136.9,13040.0,112.8064,112.8228,112.65,112.6582,13040.0
2017-05-03 10:20:00,136.91,136.98,136.85,136.9,7679.0,112.6665,112.7241,112.6171,112.6582,7679.0
2017-05-03 10:25:00,136.94,137.05,136.88,137.01,5996.0,112.6911,112.7817,112.6418,112.7488,5996.0
2017-05-03 10:30:00,137.01,137.01,136.95,136.97,5148.0,112.7488,112.7488,112.6994,112.7158,5148.0
2017-05-03 10:35:00,136.95,136.95,136.83,136.94,7588.0,112.6994,112.6994,112.6006,112.6911,7588.0
2017-05-03 10:40:00,136.94,136.94,136.81,136.84,5362.0,112.6911,112.6911,112.5842,112.6089,5362.0
2017-05-03 10:45:00,136.83,136.84,136.63,136.69,6824.0,112.6006,112.6089,112.436,112.4854,6824.0
2017-05-03 10:50:00,136.69,136.71,136.48,136.51,9763.0,112.4854,112.5019,112.3126,112.3373,9763.0
2017-05-03 10:55:00,136.52,136.57,136.49,136.57,4218.0,112.3455,112.3867,112.3208,112.3867,4218.0
2017-05-03 11:00:00,136.53,136.69,136.53,136.66,12361.0,112.3537,112.4854,112.3537,112.4607,12361.0
2017-05-03 11:05:00,136.67,136.75,136.65,136.73,8390.0,112.469,112.5348,112.4525,112.5183,8390.0
2017-05-03 11:10:00,136.75,136.81,136.73,136.79,8389.0,112.5348,112.5842,112.5183,112.5677,8389.0
2017-05-03 11:15:00,136.81,136.93,136.77,136.93,7923.0,112.5842,112.6829,112.5512,112.6829,7923.0
2017-05-03 11:20:00,136.94,137.02,136.93,136.93,34765.0,112.6911,112.757,112.6829,112.6829,34765.0
2017-05-03 11:25:00,136.95,136.97,136.91,136.97,3900.0,112.6994,112.7158,112.6665,112.7158,3900.0
2017-05-03 11:30:00,136.96,137.02,136.94,136.97,3823.0,112.7076,112.757,112.6911,112.7158,3823.0
2017-05-03 11:35:00,136.98,137.07,136.98,136.99,16832.0,112.7241,112.7981,112.7241,112.7323,16832.0
2017-05-03 11:40:00,137.0,137.01,136.93,136.95,5062.0,112.7405,112.7488,112.6829,112.6994,5062.0
2017-05-03 11:45:00,136.94,137.05,136.94,137.04,6338.0,112.6911,112.7817,112.6911,112.7734,6338.0
2017-05-03 11:50:00,137.04,137.09,137.01,137.01,6198.0,112.7734,112.8146,112.7488,112.7488,6198.0
2017-05-03 11:55:00,137.0,137.08,136.98,137.01,18558.0,112.7405,112.8064,112.7241,112.7488,18558.0
2017-05-03 12:00:00,137.0,137.04,136.98,137.04,5498.0,112.7405,112.7734,112.7241,112.7734,5498.0
2017-05-03 12:05:00,137.05,137.07,136.97,137.04,6543.0,112.7817,112.7981,112.7158,112.7734,6543.0
2017-05-03 12:10:00,137.05,137.08,137.01,137.04,3458.0,112.7817,112.8064,112.7488,112.7734,3458.0
2017-05-03 12:15:00,137.07,137.11,137.03,137.1,11005.0,112.7981,112.831,112.7652,112.8228,11005.0
2017-05-03 12:20:00,137.1,137.13,137.04,137.04,5107.0,112.8228,112.8475,112.7734,112.7734,5107.0
2017-05-03 12:25:00,137.04,137.09,137.03,137.09,5218.0,112.7734,112.8146,112.7652,112.8146,5218.0
2017-05-03 12:30:00,137.07,137.15,137.07,137.08,7019.0,112.7981,112.864,112.7981,112.8064,7019.0
2017-05-03 12:35:00,137.1,137.1,137.0,137.03,9252.0,112.8228,112.8228,112.7405,112.7652,9252.0
2017-05-03 12:40:00,137.02,137.12,137.02,137.03,4300.0,112.757,112.8393,112.757,112.7652,4300.0
2017-05-03 12:45:00,137.08,137.08,136.95,136.96,6820.0,112.8064,112.8064,112.6994,112.7076,6820.0
2017-05-03 12:50:00,136.98,137.07,136.97,137.07,3093.0,112.7241,112.7981,112.7158,112.7981,3093.0
2017-05-03 12:55:00,137.07,137.14,137.05,137.11,3818.0,112.7981,112.8557,112.7817,112.831,3818.0
2017-05-03 13:00:00,137.12,137.13,137.08,137.12,8552.0,112.8393,112.8475,112.8064,112.8393,8552.0
2017-05-03 13:05:00,137.13,137.14,137.02,137.08,32574.0,112.8475,112.8557,112.757,112.8064,32574.0
2017-05-03 13:10:00,137.08,137.1,137.04,137.05,8500.0,112.8064,112.8228,112.7734,112.7817,8500.0
2017-05-03 13:15:00,137.02,137.06,136.99,137.05,4202.0,112.757,112.7899,112.7323,112.7817,4202.0
2017-05-03 13:20:00,137.06,137.21,137.06,137.2,15030.0,112.7899,112.9133,112.7899,112.9051,15030.0
2017-05-03 13:25:00,137.2,137.21,137.14,137.21,6008.0,112.9051,112.9133,112.8557,112.9133,6008.0
2017-05-03 13:30:00,137.19,137.27,137.16,137.25,32356.0,112.8969,112.9627,112.8722,112.9463,32356.0
2017-05-03 13:35:00,137.25,137.42,137.25,137.42,10997.0,112.9463,113.0861,112.9463,113.0861,10997.0
2017-05-03 13:40:00,137.42,137.42,137.31,137.37,5741.0,113.0861,113.0861,112.9956,113.045,5741.0
2017-05-03 13:45:00,137.36,137.43,137.33,137.38,8136.0,113.0368,113.0944,113.0121,113.0532,8136.0
2017-05-03 13:50:00,137.39,137.49,137.38,137.49,6036.0,113.0615,113.1438,113.0532,113.1438,6036.0
2017-05-03 13:55:00,137.5,137.61,137.46,137.61,12939.0,113.152,113.2425,113.1191,113.2425,12939.0
2017-05-03 14:00:00,137.6,137.82,137.59,137.68,11167.0,113.2343,113.4153,113.226,113.3001,11167.0
2017-05-03 14:05:00,137.73,137.88,137.7,137.72,11398.0,113.3413,113.4647,113.3166,113.333,11398.0
2017-05-03 14:10:00,137.72,137.75,137.69,137.73,5060.0,113.333,113.3577,113.3083,113.3413,5060.0
2017-05-03 14:15:00,137.73,137.75,137.43,137.5,10706.0,113.3413,113.3577,113.0944,113.152,10706.0
2017-05-03 14:20:00,137.51,137.56,137.48,137.56,6079.0,113.1602,113.2014,113.1355,113.2014,6079.0
2017-05-03 14:25:00,137.57,137.63,137.49,137.62,10900.0,113.2096,113.259,113.1438,113.2507,10900.0
2017-05-03 14:30:00,137.6,137.69,137.6,137.66,6782.0,113.2343,113.3083,113.2343,113.2837,6782.0
2017-05-03 14:35:00,137.69,137.73,137.68,137.7,11567.0,113.3083,113.3413,113.3001,113.3166,11567.0
2017-05-03 14:40:00,137.68,137.86,137.65,137.86,17543.0,113.3001,113.4482,113.2754,113.4482,17543.0
2017-05-03 14:45:00,137.84,137.88,137.77,137.88,7287.0,113.4318,113.4647,113.3742,113.4647,7287.0
2017-05-03 14:50:00,137.88,137.89,137.82,137.87,6746.0,113.4647,113.4729,113.4153,113.4565,6746.0
2017-05-03 14:55:00,137.85,137.88,137.76,137.77,5780.0,113.44,113.4647,113.3659,113.3742,5780.0
2017-05-03 15:00:00,137.78,137.87,137.71,137.81,8310.0,113.3824,113.4565,113.3248,113.4071,8310.0
2017-05-03 15:05:00,137.77,137.83,137.71,137.72,8052.0,113.3742,113.4235,113.3248,113.333,8052.0
2017-05-03 15:10:00,137.74,137.76,137.7,137.76,7518.0,113.3495,113.3659,113.3166,113.3659,7518.0
2017-05-03 15:15:00,137.76,137.79,137.72,137.76,22653.0,113.3659,113.3906,113.333,113.3659,22653.0
2017-05-03 15:20:00,137.77,137.89,137.75,137.85,7600.0,113.3742,113.4729,113.3577,113.44,7600.0
2017-05-03 15:25:00,137.82,137.89,137.76,137.86,6800.0,113.4153,113.4729,113.3659,113.4482,6800.0
2017-05-03 15:30:00,137.87,137.91,137.84,137.87,11240.0,113.4565,113.4894,113.4318,113.4565,11240.0
2017-05-03 15:35:00,137.87,137.91,137.82,137.87,13747.0,113.4565,113.4894,113.4153,113.4565,13747.0
2017-05-03 15:40:00,137.87,137.87,137.82,137.86,12751.0,113.4565,113.4565,113.4153,113.4482,12751.0
2017-05-03 15:45:00,137.85,137.96,137.84,137.92,18486.0,113.44,113.5305,113.4318,113.4976,18486.0
2017-05-03 15:50:00,137.93,138.06,137.91,138.06,21548.0,113.5058,113.6128,113.4894,113.6128,21548.0
2017-05-03 15:55:00,138.06,138.08,137.86,137.92,50362.0,113.6128,113.6293,113.4482,113.4976,50362.0
2017-05-04 09:30:00,137.95,138.4,137.71,138.32,12610.0,113.5223,113.8926,113.3248,113.8268,12610.0
2017-05-04 09:35:00,138.32,138.4,138.18,138.19,6607.0,113.8268,113.8926,113.7116,113.7198,6607.0
2017-05-04 09:40:00,138.2,138.27,137.96,138.19,5218.0,113.728,113.7856,113.5305,113.7198,5218.0
2017-05-04 09:45:00,138.09,138.25,137.88,138.0,2475.0,113.6375,113.7692,113.4647,113.5634,2475.0
2017-05-04 09:50:00,137.95,138.0,137.79,137.86,3945.0,113.5223,113.5634,113.3906,113.4482,3945.0
2017-05-04 09:55:00,137.83,137.86,137.79,137.83,2139.0,113.4235,113.4482,113.3906,113.4235,2139.0
2017-05-04 10:00:00,137.87,137.97,137.84,137.92,6063.0,113.4565,113.5388,113.4318,113.4976,6063.0
2017-05-04 10:05:00,137.91,137.92,137.75,137.85,1600.0,113.4894,113.4976,113.3577,113.44,1600.0
2017-05-04 10:10:00,137.85,137.9,137.77,137.83,2960.0,113.44,113.4812,113.3742,113.4235,2960.0
2017-05-04 10:15:00,137.83,137.97,137.78,137.96,5918.0,113.4235,113.5388,113.3824,113.5305,5918.0
2017-05-04 10:20:00,137.96,137.98,137.85,137.85,3346.0,113.5305,113.547,113.44,113.44,3346.0
2017-05-04 10:25:00,137.87,137.92,137.83,137.84,1920.0,113.4565,113.4976,113.4235,113.4318,1920.0
2017-05-04 10:30:00,137.78,137.78,137.67,137.74,5647.0,113.3824,113.3824,113.2919,113.3495,5647.0
2017-05-04 10:35:00,137.7,137.75,137.58,137.58,4641.0,113.3166,113.3577,113.2178,113.2178,4641.0
2017-05-04 10:40:00,137.55,137.57,137.44,137.49,8274.0,113.1931,113.2096,113.1026,113.1438,8274.0
2017-05-04 10:45:00,137.44,137.55,137.44,137.53,3077.0,113.1026,113.1931,113.1026,113.1767,3077.0
2017-05-04 10:50:00,137.49,137.55,137.43,137.5,6339.0,113.1438,113.1931,113.0944,113.152,6339.0
2017-05-04 10:55:00,137.48,137.71,137.48,137.71,2587.0,113.1355,113.3248,113.1355,113.3248,2587.0
2017-05-04 11:00:00,137.69,137.8,137.63,137.75,8959.0,113.3083,113.3989,113.259,113.3577,8959.0
2017-05-04 11:05:00,137.73,137.75,137.68,137.69,11894.0,113.3413,113.3577,113.3001,113.3083,11894.0
2017-05-04 11:10:00,137.69,137.74,137.62,137.62,6400.0,113.3083,113.3495,113.2507,113.2507,6400.0
2017-05-04 11:15:00,137.65,137.79,137.62,137.78,31372.0,113.2754,113.3906,113.2507,113.3824,31372.0
2017-05-04 11:20:00,137.79,137.82,137.72,137.8,70714.0,113.3906,113.4153,113.333,113.3989,70714.0
2017-05-04 11:25:00,137.8,137.8,137.66,137.7,8860.0,113.3989,113.3989,113.2837,113.3166,8860.0
2017-05-04 11:30:00,137.73,137.77,137.67,137.76,3506.0,113.3413,113.3742,113.2919,113.3659,3506.0
2017-05-04 11:35:00,137.78,137.86,137.78,137.83,19918.0,113.3824,113.4482,113.3824,113.4235,19918.0
2017-05-04 11:40:00,137.83,137.92,137.83,137.92,2183.0,113.4235,113.4976,113.4235,113.4976,2183.0
2017-05-04 11:45:00,137.94,138.05,137.89,138.04,8254.0,113.5141,113.6046,113.4729,113.5964,8254.0
2017-05-04 11:50:00,138.05,138.05,137.99,138.0,1150.0,113.6046,113.6046,113.5552,113.5634,1150.0
2017-05-04 11:55:00,138.02,138.02,137.81,137.83,7500.0,113.5799,113.5799,113.4071,113.4235,7500.0
2017-05-04 12:00:00,137.82,137.97,137.81,137.81,14914.0,113.4153,113.5388,113.4071,113.4071,14914.0
2017-05-04 12:05:00,137.8,137.9,137.77,137.82,9442.0,113.3989,113.4812,113.3742,113.4153,9442.0
2017-05-04 12:10:00,137.77,137.77,137.61,137.61,2935.0,113.3742,113.3742,113.2425,113.2425,2935.0
2017-05-04 12:15:00,137.57,137.63,137.48,137.48,3276.0,113.2096,113.259,113.1355,113.1355,3276.0
2017-05-04 12:20:00,137.48,137.58,137.48,137.55,3834.0,113.1355,113.2178,113.1355,113.1931,3834.0
2017-05-04 12:25:00,137.51,137.64,137.51,137.64,1025.0,113.1602,113.2672,113.1602,113.2672,1025.0
2017-05-04 12:30:00,137.64,137.64,137.56,137.62,3100.0,113.2672,113.2672,113.2014,113.2507,3100.0
2017-05-04 12:35:00,137.56,137.65,137.54,137.63,1600.0,113.2014,113.2754,113.1849,113.259,1600.0
2017-05-04 12:40:00,137.69,137.73,137.66,137.67,2504.0,113.3083,113.3413,113.2837,113.2919,2504.0
2017-05-04 12:45:00,137.64,137.77,137.62,137.77,57810.0,113.2672,113.3742,113.2507,113.3742,57810.0
2017-05-04 12:50:00,137.83,137.9,137.8,137.88,25795.0,113.4235,113.4812,113.3989,113.4647,25795.0
2017-05-04 12:55:00,137.9,138.04,137.89,138.0,8565.0,113.4812,113.5964,113.4729,113.5634,8565.0
2017-05-04 13:00:00,137.98,137.98,137.9,137.93,9796.0,113.547,113.547,113.4812,113.5058,9796.0
2017-05-04 13:05:00,137.92,137.95,137.86,137.87,2250.0,113.4976,113.5223,113.4482,113.4565,2250.0
2017-05-04 13:10:00,137.89,137.89,137.79,137.79,4100.0,113.4729,113.4729,113.3906,113.3906,4100.0
2017-05-04 13:15:00,137.8,137.84,137.77,137.79,8735.0,113.3989,113.4318,113.3742,113.3906,8735.0
2017-05-04 13:20:00,137.8,137.87,137.77,137.87,1632.0,113.3989,113.4565,113.3742,113.4565,1632.0
2017-05-04 13:25:00,137.86,137.86,137.82,137.82,1950.0,113.4482,113.4482,113.4153,113.4153,1950.0
2017-05-04 13:30:00,137.81,137.84,137.77,137.78,2944.0,113.4071,113.4318,113.3742,113.3824,2944.0
2017-05-04 13:35:00,137.76,137.83,137.74,137.78,11135.0,113.3659,113.4235,113.3495,113.3824,11135.0
2017-05-04 13:40:00,137.77,137.85,137.75,137.83,3510.0,113.3742,113.44,113.3577,113.4235,3510.0
2017-05-04 13:45:00,137.86,138.03,137.83,138.03,2600.0,113.4482,113.5881,113.4235,113.5881,2600.0
2017-05-04 13:50:00,138.0,138.03,137.83,137.89,3585.0,113.5634,113.5881,113.4235,113.4729,3585.0
2017-05-04 13:55:00,137.9,137.93,137.84,137.84,3295.0,113.4812,113.5058,113.4318,113.4318,3295.0
2017-05-04 14:00:00,137.88,138.04,137.87,138.02,4234.0,113.4647,113.5964,113.4565,113.5799,4234.0
2017-05-04 14:05:00,138.01,138.05,137.98,138.0,3877.0,113.5717,113.6046,113.547,113.5634,3877.0
2017-05-04 14:10:00,137.99,138.04,137.92,138.02,3703.0,113.5552,113.5964,113.4976,113.5799,3703.0
2017-05-04 14:15:00,138.0,138.06,137.92,137.92,5078.0,113.5634,113.6128,113.4976,113.4976,5078.0
2017-05-04 14:20:00,137.88,137.93,137.78,137.91,5824.0,113.4647,113.5058,113.3824,113.4894,5824.0
2017-05-04 14:25:00,137.93,138.0,137.92,138.0,3061.0,113.5058,113.5634,113.4976,113.5634,3061.0
2017-05-04 14:30:00,137.98,138.03,137.98,138.03,6818.0,113.547,113.5881,113.547,113.5881,6818.0
2017-05-04 14:35:00,138.01,138.05,137.89,137.94,8037.0,113.5717,113.6046,113.4729,113.5141,8037.0
2017-05-04 14:40:00,137.93,137.96,137.88,137.93,8738.0,113.5058,113.5305,113.4647,113.5058,8738.0
2017-05-04 14:45:00,137.94,138.11,137.94,138.11,5541.0,113.5141,113.654,113.5141,113.654,5541.0
2017-05-04 14:50:00,138.11,138.12,138.02,138.06,5938.0,113.654,113.6622,113.5799,113.6128,5938.0
2017-05-04 14:55:00,138.06,138.06,137.88,137.92,4673.0,113.6128,113.6128,113.4647,113.4976,4673.0
2017-05-04 15:00:00,137.91,138.01,137.84,137.99,6960.0,113.4894,113.5717,113.4318,113.5552,6960.0
2017-05-04 15:05:00,138.01,138.02,137.92,137.92,6007.0,113.5717,113.5799,113.4976,113.4976,6007.0
2017-05-04 15:10:00,137.92,137.93,137.87,137.89,4282.0,113.4976,113.5058,113.4565,113.4729,4282.0
2017-05-04 15:15:00,137.89,137.97,137.85,137.95,6792.0,113.4729,113.5388,113.44,113.5223,6792.0
2017-05-04 15:20:00,137.95,137.97,137.94,137.95,6051.0,113.5223,113.5388,113.5141,113.5223,6051.0
2017-05-04 15:25:00,137.93,137.94,137.9,137.91,5991.0,113.5058,113.5141,113.4812,113.4894,5991.0
2017-05-04 15:30:00,137.92,138.04,137.92,137.99,8746.0,113.4976,113.5964,113.4976,113.5552,8746.0
2017-05-04 15:35:00,137.98,138.03,137.96,138.02,10793.0,113.547,113.5881,113.5305,113.5799,10793.0
2017-05-04 15:40:00,138.01,138.12,138.01,138.12,10801.0,113.5717,113.6622,113.5717,113.6622,10801.0
2017-05-04 15:45:00,138.12,138.16,138.1,138.14,15519.0,113.6622,113.6951,113.6457,113.6787,15519.0
2017-05-04 15:50:00,138.14,138.29,138.14,138.25,40420.0,113.6787,113.8021,113.6787,113.7692,40420.0
2017-05-04 15:55:00,138.27,138.56,138.25,138.31,187074.0,113.7856,114.0243,113.7692,113.8186,187074.0
2017-05-05 09:30:00,138.85,139.07,138.51,138.6,9834.0,114.2629,114.444,113.9831,114.0572,9834.0
2017-05-05 09:35:00,138.59,138.83,138.59,138.67,7246.0,114.049,114.2465,114.049,114.1148,7246.0
2017-05-05 09:40:00,138.6,138.63,138.39,138.41,1800.0,114.0572,114.0819,113.8844,113.9008,1800.0
2017-05-05 09:45:00,138.49,138.49,138.39,138.46,3901.0,113.9667,113.9667,113.8844,113.942,3901.0
2017-05-05 09:50:00,138.43,138.62,138.43,138.55,2958.0,113.9173,114.0737,113.9173,114.0161,2958.0
2017-05-05 09:55:00,138.55,138.7,138.46,138.6,9714.0,114.0161,114.1395,113.942,114.0572,9714.0
2017-05-05 10:00:00,138.6,138.67,138.57,138.63,10760.0,114.0572,114.1148,114.0325,114.0819,10760.0
2017-05-05 10:05:00,138.64,138.76,138.59,138.76,8540.0,114.0901,114.1889,114.049,114.1889,8540.0
2017-05-05 10:10:00,138.78,138.78,138.69,138.7,15898.0,114.2053,114.2053,114.1313,114.1395,15898.0
2017-05-05 10:15:00,138.71,138.9,138.69,138.82,28856.0,114.1477,114.3041,114.1313,114.2382,28856.0
2017-05-05 10:20:00,138.84,139.01,138.76,138.82,16871.0,114.2547,114.3946,114.1889,114.2382,16871.0
2017-05-05 10:25:00,138.81,138.81,138.59,138.61,8872.0,114.23,114.23,114.049,114.0654,8872.0
2017-05-05 10:30:00,138.62,138.62,138.44,138.52,2943.0,114.0737,114.0737,113.9255,113.9914,2943.0
2017-05-05 10:35:00,138.53,138.69,138.53,138.68,5351.0,113.9996,114.1313,113.9996,114.123,5351.0
2017-05-05 10:40:00,138.68,138.68,138.55,138.67,4078.0,114.123,114.123,114.0161,114.1148,4078.0
2017-05-05 10:45:00,138.77,138.79,138.72,138.79,2741.0,114.1971,114.2136,114.1559,114.2136,2741.0
2017-05-05 10:50:00,138.78,138.88,138.77,138.87,3860.0,114.2053,114.2876,114.1971,114.2794,3860.0
2017-05-05 10:55:00,138.85,138.85,138.71,138.74,4790.0,114.2629,114.2629,114.1477,114.1724,4790.0
2017-05-05 11:00:00,138.74,138.87,138.73,138.86,4355.0,114.1724,114.2794,114.1642,114.2712,4355.0
2017-05-05 11:05:00,138.88,138.89,138.83,138.88,4199.0,114.2876,114.2958,114.2465,114.2876,4199.0
2017-05-05 11:10:00,138.91,139.05,138.91,139.0,5214.0,114.3123,114.4275,114.3123,114.3864,5214.0
2017-05-05 11:15:00,139.05,139.18,139.02,139.15,11901.0,114.4275,114.5345,114.4028,114.5098,11901.0
2017-05-05 11:20:00,139.16,139.18,138.98,138.98,6390.0,114.518,114.5345,114.3699,114.3699,6390.0
2017-05-05 11:25:00,139.04,139.14,139.0,139.14,6335.0,114.4193,114.5016,114.3864,114.5016,6335.0
2017-05-05 11:30:00,139.15,139.15,139.04,139.08,5955.0,114.5098,114.5098,114.4193,114.4522,5955.0
2017-05-05 11:35:00,139.1,139.1,139.01,139.05,3367.0,114.4687,114.4687,114.3946,114.4275,3367.0
2017-05-05 11:40:00,139.07,139.12,139.04,139.05,3030.0,114.444,114.4851,114.4193,114.4275,3030.0
2017-05-05 11:45:00,139.05,139.08,139.02,139.05,2841.0,114.4275,114.4522,114.4028,114.4275,2841.0
2017-05-05 11:50:00,139.05,139.14,139.0,139.14,2335.0,114.4275,114.5016,114.3864,114.5016,2335.0
2017-05-05 11:55:00,139.11,139.18,139.1,139.18,3726.0,114.4769,114.5345,114.4687,114.5345,3726.0
2017-05-05 12:00:00,139.19,139.22,139.08,139.16,4021.0,114.5427,114.5674,114.4522,114.518,4021.0
2017-05-05 12:05:00,139.09,139.12,139.08,139.09,2004.0,114.4604,114.4851,114.4522,114.4604,2004.0
2017-05-05 12:10:00,139.09,139.09,139.0,139.05,5490.0,114.4604,114.4604,114.3864,114.4275,5490.0
2017-05-05 12:15:00,139.03,139.08,139.0,139.06,3278.0,114.4111,114.4522,114.3864,114.4357,3278.0
2017-05-05 12:20:00,139.06,139.08,139.01,139.01,3272.0,114.4357,114.4522,114.3946,114.3946,3272.0
2017-05-05 12:25:00,139.01,139.04,138.96,138.97,2747.0,114.3946,114.4193,114.3535,114.3617,2747.0
2017-05-05 12:30:00,138.96,138.97,138.88,138.95,11021.0,114.3535,114.3617,114.2876,114.3452,11021.0
2017-05-05 12:35:00,138.95,139.06,138.95,138.99,12101.0,114.3452,114.4357,114.3452,114.3781,12101.0
2017-05-05 12:40:00,139.0,139.28,139.0,139.24,13271.0,114.3864,114.6168,114.3864,114.5839,13271.0
2017-05-05 12:45:00,139.22,139.64,139.19,139.4,88167.0,114.5674,114.913,114.5427,114.7155,88167.0
2017-05-05 12:50:00,139.36,139.37,139.22,139.25,7666.0,114.6826,114.6909,114.5674,114.5921,7666.0
2017-05-05 12:55:00,139.25,139.29,139.14,139.29,3192.0,114.5921,114.625,114.5016,114.625,3192.0
2017-05-05 13:00:00,139.28,139.36,139.28,139.36,2796.0,114.6168,114.6826,114.6168,114.6826,2796.0
2017-05-05 13:05:00,139.39,139.39,139.23,139.27,7455.0,114.7073,114.7073,114.5756,114.6086,7455.0
2017-05-05 13:10:00,139.25,139.27,139.18,139.27,2776.0,114.5921,114.6086,114.5345,114.6086,2776.0
2017-05-05 13:15:00,139.25,139.3,139.23,139.3,1800.0,114.5921,114.6332,114.5756,114.6332,1800.0
2017-05-05 13:20:00,139.3,139.34,139.3,139.34,1400.0,114.6332,114.6662,114.6332,114.6662,1400.0
2017-05-05 13:25:00,139.32,139.4,139.31,139.38,3764.0,114.6497,114.7155,114.6415,114.6991,3764.0
2017-05-05 13:30:00,139.38,139.39,139.36,139.39,2943.0,114.6991,114.7073,114.6826,114.7073,2943.0
2017-05-05 13:35:00,139.39,139.39,139.29,139.31,6118.0,114.7073,114.7073,114.625,114.6415,6118.0
2017-05-05 13:40:00,139.33,139.34,139.27,139.29,4425.0,114.6579,114.6662,114.6086,114.625,4425.0
2017-05-05 13:45:00,139.28,139.31,139.27,139.31,2016.0,114.6168,114.6415,114.6086,114.6415,2016.0
2017-05-05 13:50:00,139.32,139.37,139.31,139.34,4771.0,114.6497,114.6909,114.6415,114.6662,4771.0
2017-05-05 13:55:00,139.33,139.36,139.33,139.34,2624.0,114.6579,114.6826,114.6579,114.6662,2624.0
2017-05-05 14:00:00,139.36,139.42,139.34,139.39,2345.0,114.6826,114.732,114.6662,114.7073,2345.0
2017-05-05 14:05:00,139.38,139.41,139.33,139.36,3097.0,114.6991,114.7238,114.6579,114.6826,3097.0
2017-05-05 14:10:00,139.36,139.36,139.28,139.31,4733.0,114.6826,114.6826,114.6168,114.6415,4733.0
2017-05-05 14:15:00,139.29,139.34,139.28,139.3,2275.0,114.625,114.6662,114.6168,114.6332,2275.0
2017-05-05 14:20:00,139.28,139.33,139.26,139.33,5470.0,114.6168,114.6579,114.6003,114.6579,5470.0
2017-05-05 14:25:00,139.31,139.32,139.23,139.23,2084.0,114.6415,114.6497,114.5756,114.5756,2084.0
2017-05-05 14:30:00,139.24,139.31,139.21,139.21,3391.0,114.5839,114.6415,114.5592,114.5592,3391.0
2017-05-05 14:35:00,139.21,139.24,139.19,139.23,2950.0,114.5592,114.5839,114.5427,114.5756,2950.0
2017-05-05 14:40:00,139.23,139.27,139.2,139.26,2684.0,114.5756,114.6086,114.551,114.6003,2684.0
2017-05-05 14:45:00,139.27,139.38,139.26,139.32,4039.0,114.6086,114.6991,114.6003,114.6497,4039.0
2017-05-05 14:50:00,139.34,139.34,139.24,139.3,3333.0,114.6662,114.6662,114.5839,114.6332,3333.0
2017-05-05 14:55:00,139.32,139.33,139.23,139.23,4600.0,114.6497,114.6579,114.5756,114.5756,4600.0
2017-05-05 15:00:00,139.23,139.28,139.19,139.25,7331.0,114.5756,114.6168,114.5427,114.5921,7331.0
2017-05-05 15:05:00,139.27,139.35,139.24,139.34,4790.0,114.6086,114.6744,114.5839,114.6662,4790.0
2017-05-05 15:10:00,139.35,139.39,139.31,139.31,6162.0,114.6744,114.7073,114.6415,114.6415,6162.0
2017-05-05 15:15:00,139.3,139.35,139.26,139.34,4146.0,114.6332,114.6744,114.6003,114.6662,4146.0
2017-05-05 15:20:00,139.33,139.34,139.29,139.33,9117.0,114.6579,114.6662,114.625,114.6579,9117.0
2017-05-05 15:25:00,139.35,139.4,139.34,139.4,6726.0,114.6744,114.7155,114.6662,114.7155,6726.0
2017-05-05 15:30:00,139.4,139.45,139.4,139.42,7900.0,114.7155,114.7567,114.7155,114.732,7900.0
2017-05-05 15:35:00,139.43,139.43,139.36,139.39,10542.0,114.7402,114.7402,114.6826,114.7073,10542.0
2017-05-05 15:40:00,139.37,139.38,139.33,139.36,12476.0,114.6909,114.6991,114.6579,114.6826,12476.0
2017-05-05 15:45:00,139.35,139.49,139.35,139.48,19962.0,114.6744,114.7896,114.6744,114.7814,19962.0
2017-05-05 15:50:00,139.49,139.51,139.47,139.51,25601.0,114.7896,114.8061,114.7731,114.8061,25601.0
2017-05-05 15:55:00,139.51,139.6,139.51,139.6,41678.0,114.8061,114.8801,114.8061,114.8801,41678.0
2017-05-08 09:30:00,139.34,139.55,139.32,139.45,13901.0,114.6662,114.839,114.6497,114.7567,13901.0
2017-05-08 09:35:00,139.44,139.49,139.35,139.38,7122.0,114.7485,114.7896,114.6744,114.6991,7122.0
2017-05-08 09:40:00,139.38,139.38,139.17,139.2,5550.0,114.6991,114.6991,114.5263,114.551,5550.0
2017-05-08 09:45:00,139.25,139.45,139.22,139.35,11446.0,114.5921,114.7567,114.5674,114.6744,11446.0
2017-05-08 09:50:00,139.33,139.47,139.31,139.46,7463.0,114.6579,114.7731,114.6415,114.7649,7463.0
2017-05-08 09:55:00,139.41,139.44,139.36,139.36,5102.0,114.7238,114.7485,114.6826,114.6826,5102.0
2017-05-08 10:00:00,139.4,139.5,139.37,139.49,8550.0,114.7155,114.7978,114.6909,114.7896,8550.0
2017-05-08 10:05:00,139.49,139.64,139.47,139.64,4800.0,114.7896,114.913,114.7731,114.913,4800.0
2017-05-08 10:10:00,139.61,139.61,139.37,139.4,9835.0,114.8884,114.8884,114.6909,114.7155,9835.0
2017-05-08 10:15:00,139.4,139.4,139.1,139.15,13572.0,114.7155,114.7155,114.4687,114.5098,13572.0
2017-05-08 10:20:00,139.13,139.25,139.11,139.15,5505.0,114.4933,114.5921,114.4769,114.5098,5505.0
2017-05-08 10:25:00,139.12,139.24,139.12,139.24,17882.0,114.4851,114.5839,114.4851,114.5839,17882.0
2017-05-08 10:30:00,139.25,139.36,139.2,139.36,4300.0,114.5921,114.6826,114.551,114.6826,4300.0
2017-05-08 10:35:00,139.34,139.37,139.31,139.34,4293.0,114.6662,114.6909,114.6415,114.6662,4293.0
2017-05-08 10:40:00,139.34,139.46,139.3,139.46,3901.0,114.6662,114.7649,114.6332,114.7649,3901.0
2017-05-08 10:45:00,139.47,139.47,139.39,139.41,3590.0,114.7731,114.7731,114.7073,114.7238,3590.0
2017-05-08 10:50:00,139.39,139.4,139.14,139.2,6714.0,114.7073,114.7155,114.5016,114.551,6714.0
2017-05-08 10:55:00,139.17,139.31,139.17,139.29,4700.0,114.5263,114.6415,114.5263,114.625,4700.0
2017-05-08 11:00:00,139.31,139.35,139.29,139.35,2753.0,114.6415,114.6744,114.625,114.6744,2753.0
2017-05-08 11:05:00,139.33,139.38,139.32,139.36,3300.0,114.6579,114.6991,114.6497,114.6826,3300.0
2017-05-08 11:10:00,139.31,139.31,139.21,139.26,3550.0,114.6415,114.6415,114.5592,114.6003,3550.0
2017-05-08 11:15:00,139.28,139.53,139.27,139.52,11648.0,114.6168,114.8225,114.6086,114.8143,11648.0
2017-05-08 11:20:00,139.54,139.54,139.38,139.41,8165.0,114.8307,114.8307,114.6991,114.7238,8165.0
2017-05-08 11:25:00,139.39,139.46,139.36,139.46,4402.0,114.7073,114.7649,114.6826,114.7649,4402.0
2017-05-08 11:30:00,139.51,139.54,139.5,139.51,2836.0,114.8061,114.8307,114.7978,114.8061,2836.0
2017-05-08 11:35:00,139.52,139.57,139.49,139.55,6437.0,114.8143,114.8554,114.7896,114.839,6437.0
2017-05-08 11:40:00,139.55,139.55,139.43,139.43,4418.0,114.839,114.839,114.7402,114.7402,4418.0
2017-05-08 11:45:00,139.43,139.46,139.37,139.37,3390.0,114.7402,114.7649,114.6909,114.6909,3390.0
2017-05-08 11:50:00,139.39,139.39,139.28,139.3,4176.0,114.7073,114.7073,114.6168,114.6332,4176.0
2017-05-08 11:55:00,139.31,139.46,139.26,139.42,6653.0,114.6415,114.7649,114.6003,114.732,6653.0
2017-05-08 12:00:00,139.39,139.46,139.34,139.41,2243.0,114.7073,114.7649,114.6662,114.7238,2243.0
2017-05-08 12:05:00,139.42,139.45,139.4,139.43,4070.0,114.732,114.7567,114.7155,114.7402,4070.0
2017-05-08 12:10:00,139.47,139.55,139.45,139.47,12585.0,114.7731,114.839,114.7567,114.7731,12585.0
2017-05-08 12:15:00,139.47,139.48,139.4,139.47,4536.0,114.7731,114.7814,114.7155,114.7731,4536.0
2017-05-08 12:20:00,139.4,139.5,139.4,139.44,5300.0,114.7155,114.7978,114.7155,114.7485,5300.0
2017-05-08 12:25:00,139.43,139.46,139.38,139.38,4692.0,114.7402,114.7649,114.6991,114.6991,4692.0
2017-05-08 12:30:00,139.4,139.52,139.4,139.52,3885.0,114.7155,114.8143,114.7155,114.8143,3885.0
2017-05-08 12:35:00,139.52,139.53,139.49,139.52,4655.0,114.8143,114.8225,114.7896,114.8143,4655.0
2017-05-08 12:40:00,139.52,139.64,139.49,139.63,5631.0,114.8143,114.913,114.7896,114.9048,5631.0
2017-05-08 12:45:00,139.62,139.62,139.57,139.57,2100.0,114.8966,114.8966,114.8554,114.8554,2100.0
2017-05-08 12:50:00,139.57,139.69,139.57,139.69,6198.0,114.8554,114.9542,114.8554,114.9542,6198.0
2017-05-08 12:55:00,139.68,139.71,139.67,139.71,3380.0,114.946,114.9706,114.9377,114.9706,3380.0
2017-05-08 13:00:00,139.68,139.73,139.66,139.72,2143.0,114.946,114.9871,114.9295,114.9789,2143.0
2017-05-08 13:05:00,139.71,139.74,139.7,139.73,3044.0,114.9706,114.9953,114.9624,114.9871,3044.0
2017-05-08 13:10:00,139.75,139.78,139.67,139.69,2616.0,115.0036,115.0282,114.9377,114.9542,2616.0
2017-05-08 13:15:00,139.66,139.73,139.65,139.66,1800.0,114.9295,114.9871,114.9213,114.9295,1800.0
2017-05-08 13:20:00,139.67,139.68,139.63,139.67,4651.0,114.9377,114.946,114.9048,114.9377,4651.0
2017-05-08 13:25:00,139.66,139.68,139.61,139.61,2772.0,114.9295,114.946,114.8884,114.8884,2772.0
2017-05-08 13:30:00,139.62,139.63,139.51,139.52,3800.0,114.8966,114.9048,114.8061,114.8143,3800.0
2017-05-08 13:35:00,139.53,139.58,139.53,139.58,2343.0,114.8225,114.8637,114.8225,114.8637,2343.0
2017-05-08 13:40:00,139.58,139.58,139.49,139.51,3979.0,114.8637,114.8637,114.7896,114.8061,3979.0
2017-05-08 13:45:00,139.51,139.57,139.48,139.53,4337.0,114.8061,114.8554,114.7814,114.8225,4337.0
2017-05-08 13:50:00,139.55,139.65,139.54,139.64,2766.0,114.839,114.9213,114.8307,114.913,2766.0
2017-05-08 13:55:00,139.63,139.63,139.53,139.53,1650.0,114.9048,114.9048,114.8225,114.8225,1650.0
2017-05-08 14:00:00,139.53,139.64,139.48,139.63,7197.0,114.8225,114.913,114.7814,114.9048,7197.0
2017-05-08 14:05:00,139.63,139.66,139.62,139.65,51902.0,114.9048,114.9295,114.8966,114.9213,51902.0
2017-05-08 14:10:00,139.6,139.61,139.53,139.54,9235.0,114.8801,114.8884,114.8225,114.8307,9235.0
2017-05-08 14:15:00,139.53,139.59,139.51,139.58,6563.0,114.8225,114.8719,114.8061,114.8637,6563.0
2017-05-08 14:20:00,139.59,139.63,139.54,139.63,3300.0,114.8719,114.9048,114.8307,114.9048,3300.0
2017-05-08 14:25:00,139.66,139.66,139.6,139.6,3016.0,114.9295,114.9295,114.8801,114.8801,3016.0
2017-05-08 14:30:00,139.6,139.64,139.59,139.61,4453.0,114.8801,114.913,114.8719,114.8884,4453.0
2017-05-08 14:35:00,139.61,139.62,139.55,139.59,7646.0,114.8884,114.8966,114.839,114.8719,7646.0
2017-05-08 14:40:00,139.58,139.6,139.47,139.59,4185.0,114.8637,114.8801,114.7731,114.8719,4185.0
2017-05-08 14:45:00,139.58,139.63,139.58,139.58,4991.0,114.8637,114.9048,114.8637,114.8637,4991.0
2017-05-08 14:50:00,139.58,139.58,139.54,139.56,3246.0,114.8637,114.8637,114.8307,114.8472,3246.0
2017-05-08 14:55:00,139.53,139.59,139.52,139.59,4475.0,114.8225,114.8719,114.8143,114.8719,4475.0
2017-05-08 15:00:00,139.62,139.65,139.53,139.56,1845.0,114.8966,114.9213,114.8225,114.8472,1845.0
2017-05-08 15:05:00,139.54,139.61,139.54,139.61,5133.0,114.8307,114.8884,114.8307,114.8884,5133.0
2017-05-08 15:10:00,139.61,139.61,139.47,139.55,5305.0,114.8884,114.8884,114.7731,114.839,5305.0
2017-05-08 15:15:00,139.53,139.61,139.49,139.53,7957.0,114.8225,114.8884,114.7896,114.8225,7957.0
2017-05-08 15:20:00,139.53,139.53,139.49,139.5,8038.0,114.8225,114.8225,114.7896,114.7978,8038.0
2017-05-08 15:25:00,139.49,139.55,139.49,139.52,9572.0,114.7896,114.839,114.7896,114.8143,9572.0
2017-05-08 15:30:00,139.53,139.56,139.51,139.51,11014.0,114.8225,114.8472,114.8061,114.8061,11014.0
2017-05-08 15:35:00,139.51,139.52,139.37,139.41,12001.0,114.8061,114.8143,114.6909,114.7238,12001.0
2017-05-08 15:40:00,139.41,139.43,139.39,139.4,9234.0,114.7238,114.7402,114.7073,114.7155,9234.0
2017-05-08 15:45:00,139.4,139.41,139.31,139.35,17250.0,114.7155,114.7238,114.6415,114.6744,17250.0
2017-05-08 15:50:00,139.34,139.5,139.34,139.48,13124.0,114.6662,114.7978,114.6662,114.7814,13124.0
2017-05-08 15:55:00,139.47,139.56,139.45,139.53,51397.0,114.7731,114.8472,114.7567,114.8225,51397.0
2017-05-09 09:30:00,139.42,139.68,139.42,139.53,12286.0,114.732,114.946,114.732,114.8225,12286.0
2017-05-09 09:35:00,139.47,139.79,139.47,139.63,5596.0,114.7731,115.0365,114.7731,114.9048,5596.0
2017-05-09 09:40:00,139.62,139.65,139.49,139.54,6061.0,114.8966,114.9213,114.7896,114.8307,6061.0
2017-05-09 09:45:00,139.55,139.57,139.37,139.46,10577.0,114.839,114.8554,114.6909,114.7649,10577.0
2017-05-09 09:50:00,139.37,139.43,139.25,139.39,11967.0,114.6909,114.7402,114.5921,114.7073,11967.0
2017-05-09 09:55:00,139.36,139.55,139.33,139.55,3104.0,114.6826,114.839,114.6579,114.839,3104.0
2017-05-09 10:00:00,139.6,139.61,139.41,139.44,4893.0,114.8801,114.8884,114.7238,114.7485,4893.0
2017-05-09 10:05:00,139.46,139.62,139.46,139.59,3725.0,114.7649,114.8966,114.7649,114.8719,3725.0
2017-05-09 10:10:00,139.59,139.61,139.51,139.56,3489.0,114.8719,114.8884,114.8061,114.8472,3489.0
2017-05-09 10:15:00,139.59,139.6,139.45,139.51,3257.0,114.8719,114.8801,114.7567,114.8061,3257.0
2017-05-09 10:20:00,139.51,139.57,139.46,139.54,4559.0,114.8061,114.8554,114.7649,114.8307,4559.0
2017-05-09 10:25:00,139.48,139.64,139.47,139.58,8602.0,114.7814,114.913,114.7731,114.8637,8602.0
2017-05-09 10:30:00,139.53,139.53,139.38,139.44,25750.0,114.8225,114.8225,114.6991,114.7485,25750.0
2017-05-09 10:35:00,139.44,139.44,139.12,139.19,17268.0,114.7485,114.7485,114.4851,114.5427,17268.0
2017-05-09 10:40:00,139.2,139.22,139.03,139.13,5904.0,114.551,114.5674,114.4111,114.4933,5904.0
2017-05-09 10:45:00,139.18,139.25,139.16,139.16,2700.0,114.5345,114.5921,114.518,114.518,2700.0
2017-05-09 10:50:00,139.19,139.22,139.16,139.18,1838.0,114.5427,114.5674,114.518,114.5345,1838.0
2017-05-09 10:55:00,139.18,139.18,139.1,139.15,5512.0,114.5345,114.5345,114.4687,114.5098,5512.0
2017-05-09 11:00:00,139.15,139.3,139.15,139.3,2323.0,114.5098,114.6332,114.5098,114.6332,2323.0
2017-05-09 11:05:00,139.26,139.26,139.19,139.19,4393.0,114.6003,114.6003,114.5427,114.5427,4393.0
2017-05-09 11:10:00,139.27,139.27,139.2,139.26,1750.0,114.6086,114.6086,114.551,114.6003,1750.0
2017-05-09 11:15:00,139.21,139.21,139.1,139.1,1950.0,114.5592,114.5592,114.4687,114.4687,1950.0
2017-05-09 11:20:00,139.11,139.19,139.07,139.12,3468.0,114.4769,114.5427,114.444,114.4851,3468.0
2017-05-09 11:25:00,139.09,139.11,139.04,139.11,1450.0,114.4604,114.4769,114.4193,114.4769,1450.0
2017-05-09 11:30:00,139.09,139.13,139.09,139.1,1150.0,114.4604,114.4933,114.4604,114.4687,1150.0
2017-05-09 11:35:00,139.14,139.16,139.1,139.16,2190.0,114.5016,114.518,114.4687,114.518,2190.0
2017-05-09 11:40:00,139.16,139.19,139.12,139.12,2300.0,114.518,114.5427,114.4851,114.4851,2300.0
2017-05-09 11:45:00,139.16,139.26,139.12,139.26,4396.0,114.518,114.6003,114.4851,114.6003,4396.0
2017-05-09 11:50:00,139.27,139.4,139.26,139.4,4122.0,114.6086,114.7155,114.6003,114.7155,4122.0
2017-05-09 11:55:00,139.36,139.41,139.31,139.31,3502.0,114.6826,114.7238,114.6415,114.6415,3502.0
2017-05-09 12:00:00,139.36,139.39,139.32,139.37,1000.0,114.6826,114.7073,114.6497,114.6909,1000.0
2017-05-09 12:05:00,139.37,139.37,139.29,139.33,3723.0,114.6909,114.6909,114.625,114.6579,3723.0
2017-05-09 12:10:00,139.38,139.38,139.26,139.27,5383.0,114.6991,114.6991,114.6003,114.6086,5383.0
2017-05-09 12:15:00,139.25,139.26,139.08,139.13,10014.0,114.5921,114.6003,114.4522,114.4933,10014.0
2017-05-09 12:20:00,139.11,139.11,138.98,139.02,2421.0,114.4769,114.4769,114.3699,114.4028,2421.0
2017-05-09 12:25:00,139.0,139.07,138.97,139.04,3905.0,114.3864,114.444,114.3617,114.4193,3905.0
2017-05-09 12:30:00,139.05,139.05,138.93,138.98,7762.0,114.4275,114.4275,114.3288,114.3699,7762.0
2017-05-09 12:35:00,139.0,139.05,138.99,139.05,3832.0,114.3864,114.4275,114.3781,114.4275,3832.0
2017-05-09 12:40:00,139.03,139.07,139.01,139.02,3390.0,114.4111,114.444,114.3946,114.4028,3390.0
2017-05-09 12:45:00,139.02,139.06,139.0,139.02,3405.0,114.4028,114.4357,114.3864,114.4028,3405.0
2017-05-09 12:50:00,139.0,139.05,138.99,138.99,3241.0,114.3864,114.4275,114.3781,114.3781,3241.0
2017-05-09 12:55:00,138.98,138.99,138.9,138.95,4315.0,114.3699,114.3781,114.3041,114.3452,4315.0
2017-05-09 13:00:00,138.97,139.08,138.97,139.03,3593.0,114.3617,114.4522,114.3617,114.4111,3593.0
2017-05-09 13:05:00,139.05,139.05,138.98,139.0,3047.0,114.4275,114.4275,114.3699,114.3864,3047.0
2017-05-09 13:10:00,139.0,139.02,138.95,138.96,3115.0,114.3864,114.4028,114.3452,114.3535,3115.0
2017-05-09 13:15:00,138.98,139.01,138.95,139.0,3600.0,114.3699,114.3946,114.3452,114.3864,3600.0
2017-05-09 13:20:00,139.02,139.02,138.97,139.0,2731.0,114.4028,114.4028,114.3617,114.3864,2731.0
2017-05-09 13:25:00,138.97,138.97,138.76,138.76,4245.0,114.3617,114.3617,114.1889,114.1889,4245.0
2017-05-09 13:30:00,138.78,138.88,138.78,138.84,3762.0,114.2053,114.2876,114.2053,114.2547,3762.0
2017-05-09 13:35:00,138.85,138.94,138.85,138.93,1700.0,114.2629,114.337,114.2629,114.3288,1700.0
2017-05-09 13:40:00,138.95,139.0,138.92,138.99,2799.0,114.3452,114.3864,114.3205,114.3781,2799.0
2017-05-09 13:45:00,139.0,139.02,138.92,138.94,9611.0,114.3864,114.4028,114.3205,114.337,9611.0
2017-05-09 13:50:00,138.92,138.99,138.91,138.98,5655.0,114.3205,114.3781,114.3123,114.3699,5655.0
2017-05-09 13:55:00,138.93,138.98,138.9,138.94,6322.0,114.3288,114.3699,114.3041,114.337,6322.0
2017-05-09 14:00:00,138.93,138.97,138.85,138.85,6972.0,114.3288,114.3617,114.2629,114.2629,6972.0
2017-05-09 14:05:00,138.84,138.86,138.79,138.8,10280.0,114.2547,114.2712,114.2136,114.2218,10280.0
2017-05-09 14:10:00,138.81,138.93,138.79,138.93,6000.0,114.23,114.3288,114.2136,114.3288,6000.0
2017-05-09 14:15:00,138.93,138.99,138.89,138.98,11467.0,114.3288,114.3781,114.2958,114.3699,11467.0
2017-05-09 14:20:00,138.99,139.02,138.88,138.89,6818.0,114.3781,114.4028,114.2876,114.2958,6818.0
2017-05-09 14:25:00,138.85,138.88,138.84,138.84,6510.0,114.2629,114.2876,114.2547,114.2547,6510.0
2017-05-09 14:30:00,138.85,138.96,138.85,138.89,8240.0,114.2629,114.3535,114.2629,114.2958,8240.0
2017-05-09 14:35:00,138.88,138.96,138.88,138.95,7405.0,114.2876,114.3535,114.2876,114.3452,7405.0
2017-05-09 14:40:00,138.96,139.06,138.96,139.05,6742.0,114.3535,114.4357,114.3535,114.4275,6742.0
2017-05-09 14:45:00,139.09,139.19,139.06,139.19,5750.0,114.4604,114.5427,114.4357,114.5427,5750.0
2017-05-09 14:50:00,139.17,139.17,139.07,139.07,5562.0,114.5263,114.5263,114.444,114.444,5562.0
2017-05-09 14:55:00,139.08,139.14,139.08,139.13,6355.0,114.4522,114.5016,114.4522,114.4933,6355.0
2017-05-09 15:00:00,139.14,139.15,139.06,139.15,8686.0,114.5016,114.5098,114.4357,114.5098,8686.0
2017-05-09 15:05:00,139.15,139.27,139.14,139.22,7898.0,114.5098,114.6086,114.5016,114.5674,7898.0
2017-05-09 15:10:00,139.22,139.23,139.17,139.17,5923.0,114.5674,114.5756,114.5263,114.5263,5923.0
2017-05-09 15:15:00,139.18,139.2,139.06,139.07,7601.0,114.5345,114.551,114.4357,114.444,7601.0
2017-05-09 15:20:00,139.06,139.09,138.99,139.06,10564.0,114.4357,114.4604,114.3781,114.4357,10564.0
2017-05-09 15:25:00,139.06,139.09,139.01,139.01,11150.0,114.4357,114.4604,114.3946,114.3946,11150.0
2017-05-09 15:30:00,138.99,138.99,138.76,138.79,16181.0,114.3781,114.3781,114.1889,114.2136,16181.0
2017-05-09 15:35:00,138.8,138.81,138.63,138.72,18224.0,114.2218,114.23,114.0819,114.1559,18224.0
2017-05-09 15:40:00,138.74,138.76,138.59,138.66,18967.0,114.1724,114.1889,114.049,114.1066,18967.0
2017-05-09 15:45:00,138.66,138.83,138.66,138.82,22224.0,114.1066,114.2465,114.1066,114.2382,22224.0
2017-05-09 15:50:00,138.83,138.94,138.82,138.94,20458.0,114.2465,114.337,114.2382,114.337,20458.0
2017-05-09 15:55:00,138.93,139.03,138.9,138.93,29545.0,114.3288,114.4111,114.3041,114.3288,29545.0
2017-05-10 09:30:00,138.87,139.22,138.48,139.02,17615.0,114.2794,114.5674,113.9584,114.4028,17615.0
2017-05-10 09:35:00,139.03,139.08,139.03,139.08,1200.0,114.4111,114.4522,114.4111,114.4522,1200.0
2017-05-10 09:40:00,139.06,139.26,139.04,139.2,4438.0,114.4357,114.6003,114.4193,114.551,4438.0
2017-05-10 09:45:00,139.15,139.26,138.99,139.09,5324.0,114.5098,114.6003,114.3781,114.4604,5324.0
2017-05-10 09:50:00,139.11,139.11,138.89,138.96,2800.0,114.4769,114.4769,114.2958,114.3535,2800.0
2017-05-10 09:55:00,138.93,138.97,138.88,138.89,5526.0,114.3288,114.3617,114.2876,114.2958,5526.0
2017-05-10 10:00:00,138.89,138.93,138.73,138.79,6046.0,114.2958,114.3288,114.1642,114.2136,6046.0
2017-05-10 10:05:00,138.73,138.87,138.71,138.74,4838.0,114.1642,114.2794,114.1477,114.1724,4838.0
2017-05-10 10:10:00,138.78,138.9,138.77,138.84,4447.0,114.2053,114.3041,114.1971,114.2547,4447.0
2017-05-10 10:15:00,138.85,138.87,138.61,138.61,3821.0,114.2629,114.2794,114.0654,114.0654,3821.0
2017-05-10 10:20:00,138.63,138.82,138.6,138.79,4016.0,114.0819,114.2382,114.0572,114.2136,4016.0
2017-05-10 10:25:00,138.73,138.73,138.57,138.59,7457.0,114.1642,114.1642,114.0325,114.049,7457.0
2017-05-10 10:30:00,138.62,138.71,138.56,138.61,4903.0,114.0737,114.1477,114.0243,114.0654,4903.0
2017-05-10 10:35:00,138.6,138.67,138.56,138.56,2782.0,114.0572,114.1148,114.0243,114.0243,2782.0
2017-05-10 10:40:00,138.62,138.7,138.61,138.66,2669.0,114.0737,114.1395,114.0654,114.1066,2669.0
2017-05-10 10:45:00,138.7,138.79,138.7,138.76,3000.0,114.1395,114.2136,114.1395,114.1889,3000.0
2017-05-10 10:50:00,138.81,138.9,138.81,138.87,4545.0,114.23,114.3041,114.23,114.2794,4545.0
2017-05-10 10:55:00,138.84,138.84,138.77,138.77,5039.0,114.2547,114.2547,114.1971,114.1971,5039.0
2017-05-10 11:00:00,138.76,138.79,138.73,138.78,6966.0,114.1889,114.2136,114.1642,114.2053,6966.0
2017-05-10 11:05:00,138.79,138.8,138.74,138.8,4944.0,114.2136,114.2218,114.1724,114.2218,4944.0
2017-05-10 11:10:00,138.78,138.79,138.77,138.77,2704.0,114.2053,114.2136,114.1971,114.1971,2704.0
2017-05-10 11:15:00,138.78,138.85,138.73,138.73,5278.0,114.2053,114.2629,114.1642,114.1642,5278.0
2017-05-10 11:20:00,138.72,138.78,138.57,138.64,10872.0,114.1559,114.2053,114.0325,114.0901,10872.0
2017-05-10 11:25:00,138.65,138.74,138.62,138.62,11909.0,114.0983,114.1724,114.0737,114.0737,11909.0
2017-05-10 11:30:00,138.62,138.66,138.54,138.61,7952.0,114.0737,114.1066,114.0078,114.0654,7952.0
2017-05-10 11:35:00,138.63,138.7,138.62,138.68,3607.0,114.0819,114.1395,114.0737,114.123,3607.0
2017-05-10 11:40:00,138.67,138.68,138.6,138.68,4360.0,114.1148,114.123,114.0572,114.123,4360.0
2017-05-10 11:45:00,138.7,138.82,138.7,138.8,4761.0,114.1395,114.2382,114.1395,114.2218,4761.0
2017-05-10 11:50:00,138.81,138.81,138.71,138.77,21950.0,114.23,114.23,114.1477,114.1971,21950.0
2017-05-10 11:55:00,138.77,138.84,138.7,138.7,5839.0,114.1971,114.2547,114.1395,114.1395,5839.0
2017-05-10 12:00:00,138.72,138.74,138.69,138.69,3026.0,114.1559,114.1724,114.1313,114.1313,3026.0
2017-05-10 12:05:00,138.71,138.72,138.59,138.61,8842.0,114.1477,114.1559,114.049,114.0654,8842.0
2017-05-10 12:10:00,138.63,138.63,138.55,138.55,3699.0,114.0819,114.0819,114.0161,114.0161,3699.0
2017-05-10 12:15:00,138.57,138.58,138.53,138.53,3000.0,114.0325,114.0407,113.9996,113.9996,3000.0
2017-05-10 12:20:00,138.54,138.55,138.43,138.46,5809.0,114.0078,114.0161,113.9173,113.942,5809.0
2017-05-10 12:25:00,138.48,138.54,138.47,138.5,3862.0,113.9584,114.0078,113.9502,113.9749,3862.0
2017-05-10 12:30:00,138.48,138.6,138.48,138.58,2843.0,113.9584,114.0572,113.9584,114.0407,2843.0
2017-05-10 12:35:00,138.59,138.59,138.43,138.47,5243.0,114.049,114.049,113.9173,113.9502,5243.0
2017-05-10 12:40:00,138.47,138.48,138.41,138.41,6740.0,113.9502,113.9584,113.9008,113.9008,6740.0
2017-05-10 12:45:00,138.43,138.45,138.4,138.4,7295.0,113.9173,113.9338,113.8926,113.8926,7295.0
2017-05-10 12:50:00,138.41,138.41,138.35,138.37,5056.0,113.9008,113.9008,113.8515,113.8679,5056.0
2017-05-10 12:55:00,138.37,138.4,138.32,138.32,6034.0,113.8679,113.8926,113.8268,113.8268,6034.0
2017-05-10 13:00:00,138.33,138.48,138.32,138.46,11830.0,113.835,113.9584,113.8268,113.942,11830.0
2017-05-10 13:05:00,138.46,138.47,138.38,138.39,5069.0,113.942,113.9502,113.8762,113.8844,5069.0
2017-05-10 13:10:00,138.38,138.4,138.28,138.28,3698.0,113.8762,113.8926,113.7939,113.7939,3698.0
2017-05-10 13:15:00,138.27,138.29,138.24,138.25,4954.0,113.7856,113.8021,113.7609,113.7692,4954.0
2017-05-10 13:20:00,138.25,138.27,138.16,138.16,6889.0,113.7692,113.7856,113.6951,113.6951,6889.0
2017-05-10 13:25:00,138.14,138.15,138.11,138.11,4837.0,113.6787,113.6869,113.654,113.654,4837.0
2017-05-10 13:30:00,138.11,138.12,138.08,138.11,5723.0,113.654,113.6622,113.6293,113.654,5723.0
2017-05-10 13:35:00,138.13,138.13,138.06,138.1,4383.0,113.6704,113.6704,113.6128,113.6457,4383.0
2017-05-10 13:40:00,138.09,138.1,137.98,137.98,3588.0,113.6375,113.6457,113.547,113.547,3588.0
2017-05-10 13:45:00,137.98,138.03,137.98,138.0,9576.0,113.547,113.5881,113.547,113.5634,9576.0
2017-05-10 13:50:00,138.0,138.03,137.92,137.99,6951.0,113.5634,113.5881,113.4976,113.5552,6951.0
2017-05-10 13:55:00,138.0,138.0,137.75,137.81,53967.0,113.5634,113.5634,113.3577,113.4071,53967.0
2017-05-10 14:00:00,137.81,137.88,137.81,137.84,5837.0,113.4071,113.4647,113.4071,113.4318,5837.0
2017-05-10 14:05:00,137.86,137.95,137.84,137.94,7040.0,113.4482,113.5223,113.4318,113.5141,7040.0
2017-05-10 14:10:00,137.96,138.06,137.9,138.04,7804.0,113.5305,113.6128,113.4812,113.5964,7804.0
2017-05-10 14:15:00,138.05,138.05,137.96,137.98,10040.0,113.6046,113.6046,113.5305,113.547,10040.0
2017-05-10 14:20:00,138.0,138.02,137.75,137.76,4038.0,113.5634,113.5799,113.3577,113.3659,4038.0
2017-05-10 14:25:00,137.76,137.8,137.65,137.66,4178.0,113.3659,113.3989,113.2754,113.2837,4178.0
2017-05-10 14:30:00,137.63,137.86,137.6,137.82,9242.0,113.259,113.4482,113.2343,113.4153,9242.0
2017-05-10 14:35:00,137.86,137.89,137.78,137.78,6453.0,113.4482,113.4729,113.3824,113.3824,6453.0
2017-05-10 14:40:00,137.82,137.89,137.82,137.88,5517.0,113.4153,113.4729,113.4153,113.4647,5517.0
2017-05-10 14:45:00,137.92,137.97,137.89,137.96,6764.0,113.4976,113.5388,113.4729,113.5305,6764.0
2017-05-10 14:50:00,137.97,138.01,137.95,137.95,4578.0,113.5388,113.5717,113.5223,113.5223,4578.0
2017-05-10 14:55:00,137.95,138.05,137.95,138.02,6070.0,113.5223,113.6046,113.5223,113.5799,6070.0
2017-05-10 15:00:00,138.02,138.21,138.02,138.21,7198.0,113.5799,113.7363,113.5799,113.7363,7198.0
2017-05-10 15:05:00,138.21,138.25,138.14,138.15,4101.0,113.7363,113.7692,113.6787,113.6869,4101.0
2017-05-10 15:10:00,138.16,138.19,138.11,138.13,7502.0,113.6951,113.7198,113.654,113.6704,7502.0
2017-05-10 15:15:00,138.13,138.16,138.05,138.08,6927.0,113.6704,113.6951,113.6046,113.6293,6927.0
2017-05-10 15:20:00,138.06,138.17,138.04,138.15,12240.0,113.6128,113.7033,113.5964,113.6869,12240.0
2017-05-10 15:25:00,138.17,138.17,138.07,138.07,14304.0,113.7033,113.7033,113.621,113.621,14304.0
2017-05-10 15:30:00,138.08,138.08,137.97,138.01,16347.0,113.6293,113.6293,113.5388,113.5717,16347.0
2017-05-10 15:35:00,138.01,138.05,137.97,137.98,19780.0,113.5717,113.6046,113.5388,113.547,19780.0
2017-05-10 15:40:00,137.98,138.09,137.97,138.08,17703.0,113.547,113.6375,113.5388,113.6293,17703.0
2017-05-10 15:45:00,138.09,138.21,138.08,138.2,21505.0,113.6375,113.7363,113.6293,113.728,21505.0
2017-05-10 15:50:00,138.2,138.23,138.19,138.2,15908.0,113.728,113.7527,113.7198,113.728,15908.0
2017-05-10 15:55:00,138.2,138.35,138.2,138.29,38327.0,113.728,113.8515,113.728,113.8021,38327.0
2017-05-11 09:30:00,138.34,138.34,137.65,137.81,12981.0,113.8432,113.8432,113.2754,113.4071,12981.0
2017-05-11 09:35:00,137.76,137.82,137.57,137.57,6626.0,113.3659,113.4153,113.2096,113.2096,6626.0
2017-05-11 09:40:00,137.55,137.65,137.31,137.31,7135.0,113.1931,113.2754,112.9956,112.9956,7135.0
2017-05-11 09:45:00,137.31,137.36,137.11,137.13,9999.0,112.9956,113.0368,112.831,112.8475,9999.0
2017-05-11 09:50:00,137.13,137.13,136.9,136.93,7802.0,112.8475,112.8475,112.6582,112.6829,7802.0
2017-05-11 09:55:00,136.92,137.0,136.71,136.75,21648.0,112.6747,112.7405,112.5019,112.5348,21648.0
2017-05-11 10:00:00,136.74,136.76,136.52,136.68,16702.0,112.5266,112.543,112.3455,112.4772,16702.0
2017-05-11 10:05:00,136.67,136.82,136.54,136.82,6861.0,112.469,112.5924,112.362,112.5924,6861.0
2017-05-11 10:10:00,136.83,136.98,136.8,136.98,8959.0,112.6006,112.7241,112.5759,112.7241,8959.0
2017-05-11 10:15:00,136.99,137.06,136.83,136.83,3300.0,112.7323,112.7899,112.6006,112.6006,3300.0
2017-05-11 10:20:00,136.81,136.83,136.47,136.56,7467.0,112.5842,112.6006,112.3044,112.3784,7467.0
2017-05-11 10:25:00,136.52,136.77,136.47,136.74,17474.0,112.3455,112.5512,112.3044,112.5266,17474.0
2017-05-11 10:30:00,136.8,136.91,136.75,136.86,16050.0,112.5759,112.6665,112.5348,112.6253,16050.0
2017-05-11 10:35:00,136.85,137.0,136.85,137.0,14095.0,112.6171,112.7405,112.6171,112.7405,14095.0
2017-05-11 10:40:00,137.0,137.3,137.0,137.28,6700.0,112.7405,112.9874,112.7405,112.9709,6700.0
2017-05-11 10:45:00,137.31,137.33,137.14,137.14,9533.0,112.9956,113.0121,112.8557,112.8557,9533.0
2017-05-11 10:50:00,137.09,137.15,137.02,137.1,5158.0,112.8146,112.864,112.757,112.8228,5158.0
2017-05-11 10:55:00,137.09,137.23,137.08,137.22,3008.0,112.8146,112.9298,112.8064,112.9216,3008.0
2017-05-11 11:00:00,137.22,137.42,137.22,137.35,8065.0,112.9216,113.0861,112.9216,113.0285,8065.0
2017-05-11 11:05:00,137.33,137.4,137.2,137.37,7535.0,113.0121,113.0697,112.9051,113.045,7535.0
2017-05-11 11:10:00,137.41,137.48,137.37,137.44,5601.0,113.0779,113.1355,113.045,113.1026,5601.0
2017-05-11 11:15:00,137.42,137.53,137.37,137.37,5110.0,113.0861,113.1767,113.045,113.045,5110.0
2017-05-11 11:20:00,137.38,137.4,137.25,137.34,4900.0,113.0532,113.0697,112.9463,113.0203,4900.0
2017-05-11 11:25:00,137.34,137.43,137.31,137.34,6453.0,113.0203,113.0944,112.9956,113.0203,6453.0
2017-05-11 11:30:00,137.38,137.45,137.33,137.39,3200.0,113.0532,113.1108,113.0121,113.0615,3200.0
2017-05-11 11:35:00,137.38,137.46,137.37,137.37,2926.0,113.0532,113.1191,113.045,113.045,2926.0
2017-05-11 11:40:00,137.33,137.37,137.33,137.36,200.0,113.0121,113.045,113.0121,113.0368,200.0
2017-05-11 11:45:00,137.37,137.37,137.27,137.27,3940.0,113.045,113.045,112.9627,112.9627,3940.0
2017-05-11 11:50:00,137.26,137.34,137.24,137.28,7455.0,112.9545,113.0203,112.938,112.9709,7455.0
2017-05-11 11:55:00,137.3,137.31,137.27,137.28,4337.0,112.9874,112.9956,112.9627,112.9709,4337.0
2017-05-11 12:00:00,137.31,137.46,137.31,137.43,26947.0,112.9956,113.1191,112.9956,113.0944,26947.0
2017-05-11 12:05:00,137.37,137.53,137.37,137.45,3940.0,113.045,113.1767,113.045,113.1108,3940.0
2017-05-11 12:10:00,137.45,137.46,137.44,137.46,800.0,113.1108,113.1191,113.1026,113.1191,800.0
2017-05-11 12:15:00,137.5,137.64,137.5,137.64,2325.0,113.152,113.2672,113.152,113.2672,2325.0
2017-05-11 12:20:00,137.66,137.67,137.59,137.6,1100.0,113.2837,113.2919,113.226,113.2343,1100.0
2017-05-11 12:25:00,137.62,137.62,137.53,137.6,5353.0,113.2507,113.2507,113.1767,113.2343,5353.0
2017-05-11 12:30:00,137.6,137.69,137.6,137.67,7069.0,113.2343,113.3083,113.2343,113.2919,7069.0
2017-05-11 12:35:00,137.7,137.74,137.68,137.69,4268.0,113.3166,113.3495,113.3001,113.3083,4268.0
2017-05-11 12:40:00,137.7,137.72,137.69,137.7,3378.0,113.3166,113.333,113.3083,113.3166,3378.0
2017-05-11 12:45:00,137.72,137.76,137.66,137.69,2552.0,113.333,113.3659,113.2837,113.3083,2552.0
2017-05-11 12:50:00,137.66,137.66,137.61,137.64,3150.0,113.2837,113.2837,113.2425,113.2672,3150.0
2017-05-11 12:55:00,137.63,137.71,137.63,137.69,3063.0,113.259,113.3248,113.259,113.3083,3063.0
2017-05-11 13:00:00,137.68,137.79,137.68,137.76,10054.0,113.3001,113.3906,113.3001,113.3659,10054.0
2017-05-11 13:05:00,137.76,137.86,137.73,137.82,4269.0,113.3659,113.4482,113.3413,113.4153,4269.0
2017-05-11 13:10:00,137.8,137.83,137.8,137.8,692.0,113.3989,113.4235,113.3989,113.3989,692.0
2017-05-11 13:15:00,137.84,137.9,137.83,137.85,2191.0,113.4318,113.4812,113.4235,113.44,2191.0
2017-05-11 13:20:00,137.87,137.91,137.83,137.83,1750.0,113.4565,113.4894,113.4235,113.4235,1750.0
2017-05-11 13:25:00,137.79,137.84,137.67,137.67,2004.0,113.3906,113.4318,113.2919,113.2919,2004.0
2017-05-11 13:30:00,137.67,137.71,137.67,137.67,1943.0,113.2919,113.3248,113.2919,113.2919,1943.0
2017-05-11 13:35:00,137.66,137.74,137.64,137.74,2584.0,113.2837,113.3495,113.2672,113.3495,2584.0
2017-05-11 13:40:00,137.74,137.84,137.69,137.82,4947.0,113.3495,113.4318,113.3083,113.4153,4947.0
2017-05-11 13:45:00,137.85,137.85,137.75,137.82,2574.0,113.44,113.44,113.3577,113.4153,2574.0
2017-05-11 13:50:00,137.81,137.85,137.76,137.85,2042.0,113.4071,113.44,113.3659,113.44,2042.0
2017-05-11 13:55:00,137.85,137.9,137.82,137.85,3021.0,113.44,113.4812,113.4153,113.44,3021.0
2017-05-11 14:00:00,137.88,137.89,137.81,137.83,3044.0,113.4647,113.4729,113.4071,113.4235,3044.0
2017-05-11 14:05:00,137.86,137.89,137.74,137.81,3715.0,113.4482,113.4729,113.3495,113.4071,3715.0
2017-05-11 14:10:00,137.78,137.85,137.73,137.85,1925.0,113.3824,113.44,113.3413,113.44,1925.0
2017-05-11 14:15:00,137.85,138.09,137.82,138.09,30159.0,113.44,113.6375,113.4153,113.6375,30159.0
2017-05-11 14:20:00,138.08,138.18,138.07,138.13,11308.0,113.6293,113.7116,113.621,113.6704,11308.0
2017-05-11 14:25:00,138.14,138.17,138.12,138.13,20800.0,113.6787,113.7033,113.6622,113.6704,20800.0
2017-05-11 14:30:00,138.16,138.21,137.97,138.08,12412.0,113.6951,113.7363,113.5388,113.6293,12412.0
2017-05-11 14:35:00,138.06,138.07,137.98,138.03,1218.0,113.6128,113.621,113.547,113.5881,1218.0
2017-05-11 14:40:00,137.98,138.06,137.98,138.01,6203.0,113.547,113.6128,113.547,113.5717,6203.0
2017-05-11 14:45:00,138.01,138.03,137.92,137.97,5998.0,113.5717,113.5881,113.4976,113.5388,5998.0
2017-05-11 14:50:00,137.95,137.95,137.85,137.91,53694.0,113.5223,113.5223,113.44,113.4894,53694.0
2017-05-11 14:55:00,137.9,137.97,137.85,137.97,5418.0,113.4812,113.5388,113.44,113.5388,5418.0
2017-05-11 15:00:00,137.98,138.04,137.91,137.94,9284.0,113.547,113.5964,113.4894,113.5141,9284.0
2017-05-11 15:05:00,137.96,138.07,137.96,138.04,6263.0,113.5305,113.621,113.5305,113.5964,6263.0
2017-05-11 15:10:00,138.03,138.06,137.92,138.06,11514.0,113.5881,113.6128,113.4976,113.6128,11514.0
2017-05-11 15:15:00,138.06,138.09,137.97,137.99,9575.0,113.6128,113.6375,113.5388,113.5552,9575.0
2017-05-11 15:20:00,137.99,137.99,137.92,137.97,5997.0,113.5552,113.5552,113.4976,113.5388,5997.0
2017-05-11 15:25:00,137.97,137.98,137.91,137.94,7390.0,113.5388,113.547,113.4894,113.5141,7390.0
2017-05-11 15:30:00,137.93,137.96,137.89,137.93,8113.0,113.5058,113.5305,113.4729,113.5058,8113.0
2017-05-11 15:35:00,137.91,138.06,137.9,138.02,14585.0,113.4894,113.6128,113.4812,113.5799,14585.0
2017-05-11 15:40:00,138.04,138.07,137.99,138.0,17356.0,113.5964,113.621,113.5552,113.5634,17356.0
2017-05-11 15:45:00,137.99,138.02,137.97,137.97,26378.0,113.5552,113.5799,113.5388,113.5388,26378.0
2017-05-11 15:50:00,137.96,138.01,137.91,137.97,20346.0,113.5305,113.5717,113.4894,113.5388,20346.0
2017-05-11 15:55:00,137.97,138.01,137.94,137.98,69421.0,113.5388,113.5717,113.5141,113.547,69421.0
2017-05-12 09:30:00,137.72,137.98,137.72,137.74,13099.0,113.333,113.547,113.333,113.3495,13099.0
2017-05-12 09:35:00,137.86,137.96,137.59,137.62,3171.0,113.4482,113.5305,113.226,113.2507,3171.0
2017-05-12 09:40:00,137.68,137.71,137.39,137.4,2240.0,113.3001,113.3248,113.0615,113.0697,2240.0
2017-05-12 09:45:00,137.48,137.75,137.44,137.67,7923.0,113.1355,113.3577,113.1026,113.2919,7923.0
2017-05-12 09:50:00,137.64,137.88,137.61,137.78,9395.0,113.2672,113.4647,113.2425,113.3824,9395.0
2017-05-12 09:55:00,137.8,137.81,137.62,137.68,8507.0,113.3989,113.4071,113.2507,113.3001,8507.0
2017-05-12 10:00:00,137.76,137.77,137.58,137.63,10804.0,113.3659,113.3742,113.2178,113.259,10804.0
2017-05-12 10:05:00,137.65,137.65,137.47,137.48,6700.0,113.2754,113.2754,113.1273,113.1355,6700.0
2017-05-12 10:10:00,137.52,137.6,137.47,137.47,4111.0,113.1684,113.2343,113.1273,113.1273,4111.0
2017-05-12 10:15:00,137.46,137.52,137.3,137.33,4780.0,113.1191,113.1684,112.9874,113.0121,4780.0
2017-05-12 10:20:00,137.29,137.42,137.2,137.37,18931.0,112.9792,113.0861,112.9051,113.045,18931.0
2017-05-12 10:25:00,137.36,137.37,137.22,137.22,4213.0,113.0368,113.045,112.9216,112.9216,4213.0
2017-05-12 10:30:00,137.28,137.32,137.23,137.26,5301.0,112.9709,113.0039,112.9298,112.9545,5301.0
2017-05-12 10:35:00,137.3,137.32,137.24,137.27,3954.0,112.9874,113.0039,112.938,112.9627,3954.0
2017-05-12 10:40:00,137.27,137.28,137.19,137.2,3042.0,112.9627,112.9709,112.8969,112.9051,3042.0
2017-05-12 10:45:00,137.18,137.33,137.12,137.3,12832.0,112.8886,113.0121,112.8393,112.9874,12832.0
2017-05-12 10:50:00,137.3,137.36,137.25,137.36,13252.0,112.9874,113.0368,112.9463,113.0368,13252.0
2017-05-12 10:55:00,137.37,137.52,137.37,137.52,5397.0,113.045,113.1684,113.045,113.1684,5397.0
2017-05-12 11:00:00,137.56,137.56,137.44,137.49,6872.0,113.2014,113.2014,113.1026,113.1438,6872.0
2017-05-12 11:05:00,137.5,137.72,137.5,137.67,4469.0,113.152,113.333,113.152,113.2919,4469.0
2017-05-12 11:10:00,137.66,137.71,137.6,137.6,2266.0,113.2837,113.3248,113.2343,113.2343,2266.0
2017-05-12 11:15:00,137.58,137.61,137.49,137.52,4165.0,113.2178,113.2425,113.1438,113.1684,4165.0
2017-05-12 11:20:00,137.55,137.62,137.54,137.6,3897.0,113.1931,113.2507,113.1849,113.2343,3897.0
2017-05-12 11:25:00,137.6,137.63,137.55,137.55,2300.0,113.2343,113.259,113.1931,113.1931,2300.0
2017-05-12 11:30:00,137.57,137.85,137.57,137.76,5192.0,113.2096,113.44,113.2096,113.3659,5192.0
2017-05-12 11:35:00,137.66,137.68,137.64,137.66,2098.0,113.2837,113.3001,113.2672,113.2837,2098.0
2017-05-12 11:40:00,137.65,137.67,137.6,137.67,2900.0,113.2754,113.2919,113.2343,113.2919,2900.0
2017-05-12 11:45:00,137.66,137.66,137.51,137.51,1923.0,113.2837,113.2837,113.1602,113.1602,1923.0
2017-05-12 11:50:00,137.53,137.56,137.5,137.5,2230.0,113.1767,113.2014,113.152,113.152,2230.0
2017-05-12 11:55:00,137.49,137.51,137.47,137.51,2000.0,113.1438,113.1602,113.1273,113.1602,2000.0
2017-05-12 12:00:00,137.52,137.56,137.48,137.49,3303.0,113.1684,113.2014,113.1355,113.1438,3303.0
2017-05-12 12:05:00,137.46,137.51,137.44,137.48,8704.0,113.1191,113.1602,113.1026,113.1355,8704.0
2017-05-12 12:10:00,137.51,137.52,137.45,137.52,2700.0,113.1602,113.1684,113.1108,113.1684,2700.0
2017-05-12 12:15:00,137.49,137.5,137.44,137.47,3163.0,113.1438,113.152,113.1026,113.1273,3163.0
2017-05-12 12:20:00,137.49,137.55,137.42,137.52,36046.0,113.1438,113.1931,113.0861,113.1684,36046.0
2017-05-12 12:25:00,137.51,137.51,137.45,137.49,4210.0,113.1602,113.1602,113.1108,113.1438,4210.0
2017-05-12 12:30:00,137.51,137.6,137.46,137.56,4506.0,113.1602,113.2343,113.1191,113.2014,4506.0
2017-05-12 12:35:00,137.6,137.69,137.6,137.68,5016.0,113.2343,113.3083,113.2343,113.3001,5016.0
2017-05-12 12:40:00,137.68,137.7,137.64,137.67,2514.0,113.3001,113.3166,113.2672,113.2919,2514.0
2017-05-12 12:45:00,137.67,137.67,137.63,137.66,4491.0,113.2919,113.2919,113.259,113.2837,4491.0
2017-05-12 12:50:00,137.66,137.66,137.61,137.61,3428.0,113.2837,113.2837,113.2425,113.2425,3428.0
2017-05-12 12:55:00,137.61,137.67,137.6,137.65,5640.0,113.2425,113.2919,113.2343,113.2754,5640.0
2017-05-12 13:00:00,137.63,137.63,137.6,137.6,700.0,113.259,113.259,113.2343,113.2343,700.0
2017-05-12 13:05:00,137.59,137.59,137.5,137.51,5217.0,113.226,113.226,113.152,113.1602,5217.0
2017-05-12 13:10:00,137.49,137.54,137.46,137.46,28050.0,113.1438,113.1849,113.1191,113.1191,28050.0
2017-05-12 13:15:00,137.51,137.63,137.51,137.59,4102.0,113.1602,113.259,113.1602,113.226,4102.0
2017-05-12 13:20:00,137.61,137.62,137.56,137.6,3760.0,113.2425,113.2507,113.2014,113.2343,3760.0
2017-05-12 13:25:00,137.58,137.61,137.58,137.59,1603.0,113.2178,113.2425,113.2178,113.226,1603.0
2017-05-12 13:30:00,137.58,137.58,137.52,137.57,2097.0,113.2178,113.2178,113.1684,113.2096,2097.0
2017-05-12 13:35:00,137.56,137.59,137.54,137.55,3720.0,113.2014,113.226,113.1849,113.1931,3720.0
2017-05-12 13:40:00,137.52,137.6,137.52,137.6,2699.0,113.1684,113.2343,113.1684,113.2343,2699.0
2017-05-12 13:45:00,137.59,137.68,137.58,137.68,3294.0,113.226,113.3001,113.2178,113.3001,3294.0
2017-05-12 13:50:00,137.69,137.71,137.68,137.69,4642.0,113.3083,113.3248,113.3001,113.3083,4642.0
2017-05-12 13:55:00,137.68,137.71,137.67,137.68,3444.0,113.3001,113.3248,113.2919,113.3001,3444.0
2017-05-12 14:00:00,137.72,137.72,137.7,137.72,2421.0,113.333,113.333,113.3166,113.333,2421.0
2017-05-12 14:05:00,137.71,137.75,137.61,137.63,11463.0,113.3248,113.3577,113.2425,113.259,11463.0
2017-05-12 14:10:00,137.62,137.62,137.55,137.58,3731.0,113.2507,113.2507,113.1931,113.2178,3731.0
2017-05-12 14:15:00,137.56,137.59,137.42,137.46,32249.0,113.2014,113.226,113.0861,113.1191,32249.0
2017-05-12 14:20:00,137.46,137.46,137.35,137.42,5800.0,113.1191,113.1191,113.0285,113.0861,5800.0
2017-05-12 14:25:00,137.44,137.44,137.38,137.38,13366.0,113.1026,113.1026,113.0532,113.0532,13366.0
2017-05-12 14:30:00,137.4,137.44,137.35,137.43,5855.0,113.0697,113.1026,113.0285,113.0944,5855.0
2017-05-12 14:35:00,137.41,137.46,137.4,137.4,4875.0,113.0779,113.1191,113.0697,113.0697,4875.0
2017-05-12 14:40:00,137.39,137.46,137.38,137.41,5644.0,113.0615,113.1191,113.0532,113.0779,5644.0
2017-05-12 14:45:00,137.4,137.42,137.35,137.36,6443.0,113.0697,113.0861,113.0285,113.0368,6443.0
2017-05-12 14:50:00,137.37,137.38,137.35,137.38,3700.0,113.045,113.0532,113.0285,113.0532,3700.0
2017-05-12 14:55:00,137.38,137.38,137.27,137.28,6306.0,113.0532,113.0532,112.9627,112.9709,6306.0
2017-05-12 15:00:00,137.27,137.31,137.18,137.29,24664.0,112.9627,112.9956,112.8886,112.9792,24664.0
2017-05-12 15:05:00,137.28,137.35,137.27,137.3,5292.0,112.9709,113.0285,112.9627,112.9874,5292.0
2017-05-12 15:10:00,137.29,137.3,137.25,137.25,7741.0,112.9792,112.9874,112.9463,112.9463,7741.0
2017-05-12 15:15:00,137.25,137.31,137.24,137.3,7808.0,112.9463,112.9956,112.938,112.9874,7808.0
2017-05-12 15:20:00,137.31,137.35,137.29,137.3,6610.0,112.9956,113.0285,112.9792,112.9874,6610.0
2017-05-12 15:25:00,137.29,137.29,137.14,137.15,10794.0,112.9792,112.9792,112.8557,112.864,10794.0
2017-05-12 15:30:00,137.14,137.23,137.11,137.23,21314.0,112.8557,112.9298,112.831,112.9298,21314.0
2017-05-12 15:35:00,137.22,137.33,137.21,137.31,19347.0,112.9216,113.0121,112.9133,112.9956,19347.0
2017-05-12 15:40:00,137.34,137.46,137.34,137.35,13003.0,113.0203,113.1191,113.0203,113.0285,13003.0
2017-05-12 15:45:00,137.35,137.39,137.26,137.27,22044.0,113.0285,113.0615,112.9545,112.9627,22044.0
2017-05-12 15:50:00,137.29,137.32,137.2,137.21,23627.0,112.9792,113.0039,112.9051,112.9133,23627.0
2017-05-12 15:55:00,137.21,137.32,137.2,137.3,45068.0,112.9133,113.0039,112.9051,112.9874,45068.0
2017-05-15 09:30:00,137.54,137.98,137.49,137.97,17158.0,113.1849,113.547,113.1438,113.5388,17158.0
2017-05-15 09:35:00,137.9,138.11,137.84,137.92,4874.0,113.4812,113.654,113.4318,113.4976,4874.0
2017-05-15 09:40:00,137.92,137.95,137.73,137.77,4186.0,113.4976,113.5223,113.3413,113.3742,4186.0
2017-05-15 09:45:00,137.79,137.85,137.75,137.83,4170.0,113.3906,113.44,113.3577,113.4235,4170.0
2017-05-15 09:50:00,137.84,137.93,137.72,137.75,7065.0,113.4318,113.5058,113.333,113.3577,7065.0
2017-05-15 09:55:00,137.74,137.87,137.69,137.86,34526.0,113.3495,113.4565,113.3083,113.4482,34526.0
2017-05-15 10:00:00,137.87,138.06,137.82,137.97,6207.0,113.4565,113.6128,113.4153,113.5388,6207.0
2017-05-15 10:05:00,137.99,138.19,137.99,138.15,5335.0,113.5552,113.7198,113.5552,113.6869,5335.0
2017-05-15 10:10:00,138.16,138.16,137.99,138.1,4790.0,113.6951,113.6951,113.5552,113.6457,4790.0
2017-05-15 10:15:00,138.14,138.14,137.88,137.89,5411.0,113.6787,113.6787,113.4647,113.4729,5411.0
2017-05-15 10:20:00,137.89,137.89,137.7,137.73,3900.0,113.4729,113.4729,113.3166,113.3413,3900.0
2017-05-15 10:25:00,137.77,137.79,137.63,137.68,5544.0,113.3742,113.3906,113.259,113.3001,5544.0
2017-05-15 10:30:00,137.73,137.76,137.64,137.71,3579.0,113.3413,113.3659,113.2672,113.3248,3579.0
2017-05-15 10:35:00,137.7,137.7,137.59,137.62,2213.0,113.3166,113.3166,113.226,113.2507,2213.0
2017-05-15 10:40:00,137.62,137.71,137.52,137.7,5147.0,113.2507,113.3248,113.1684,113.3166,5147.0
2017-05-15 10:45:00,137.72,137.72,137.54,137.56,19215.0,113.333,113.333,113.1849,113.2014,19215.0
2017-05-15 10:50:00,137.55,137.66,137.53,137.53,9046.0,113.1931,113.2837,113.1767,113.1767,9046.0
2017-05-15 10:55:00,137.53,137.54,137.47,137.47,3432.0,113.1767,113.1849,113.1273,113.1273,3432.0
2017-05-15 11:00:00,137.48,137.57,137.48,137.57,5826.0,113.1355,113.2096,113.1355,113.2096,5826.0
2017-05-15 11:05:00,137.58,137.66,137.57,137.63,4191.0,113.2178,113.2837,113.2096,113.259,4191.0
2017-05-15 11:10:00,137.61,137.65,137.5,137.52,4920.0,113.2425,113.2754,113.152,113.1684,4920.0
2017-05-15 11:15:00,137.49,137.55,137.48,137.52,5400.0,113.1438,113.1931,113.1355,113.1684,5400.0
2017-05-15 11:20:00,137.5,137.53,137.46,137.46,4147.0,113.152,113.1767,113.1191,113.1191,4147.0
2017-05-15 11:25:00,137.46,137.54,137.45,137.54,9032.0,113.1191,113.1849,113.1108,113.1849,9032.0
2017-05-15 11:30:00,137.55,137.59,137.49,137.58,11270.0,113.1931,113.226,113.1438,113.2178,11270.0
2017-05-15 11:35:00,137.59,137.59,137.53,137.55,3559.0,113.226,113.226,113.1767,113.1931,3559.0
2017-05-15 11:40:00,137.52,137.56,137.51,137.54,3004.0,113.1684,113.2014,113.1602,113.1849,3004.0
2017-05-15 11:45:00,137.53,137.57,137.52,137.52,2732.0,113.1767,113.2096,113.1684,113.1684,2732.0
2017-05-15 11:50:00,137.54,137.56,137.52,137.56,3149.0,113.1849,113.2014,113.1684,113.2014,3149.0
2017-05-15 11:55:00,137.56,137.71,137.55,137.71,3037.0,113.2014,113.3248,113.1931,113.3248,3037.0
2017-05-15 12:00:00,137.7,137.7,137.57,137.59,4897.0,113.3166,113.3166,113.2096,113.226,4897.0
2017-05-15 12:05:00,137.58,137.6,137.56,137.59,1903.0,113.2178,113.2343,113.2014,113.226,1903.0
2017-05-15 12:10:00,137.59,137.59,137.49,137.49,1807.0,113.226,113.226,113.1438,113.1438,1807.0
2017-05-15 12:15:00,137.49,137.55,137.49,137.55,2638.0,113.1438,113.1931,113.1438,113.1931,2638.0
2017-05-15 12:20:00,137.55,137.58,137.54,137.57,1343.0,113.1931,113.2178,113.1849,113.2096,1343.0
2017-05-15 12:25:00,137.58,137.58,137.45,137.45,9662.0,113.2178,113.2178,113.1108,113.1108,9662.0
2017-05-15 12:30:00,137.48,137.48,137.44,137.47,3866.0,113.1355,113.1355,113.1026,113.1273,3866.0
2017-05-15 12:35:00,137.46,137.5,137.45,137.5,2199.0,113.1191,113.152,113.1108,113.152,2199.0
2017-05-15 12:40:00,137.5,137.51,137.47,137.47,2965.0,113.152,113.1602,113.1273,113.1273,2965.0
2017-05-15 12:45:00,137.48,137.49,137.44,137.48,3305.0,113.1355,113.1438,113.1026,113.1355,3305.0
2017-05-15 12:50:00,137.5,137.51,137.47,137.47,2592.0,113.152,113.1602,113.1273,113.1273,2592.0
2017-05-15 12:55:00,137.47,137.48,137.45,137.45,1639.0,113.1273,113.1355,113.1108,113.1108,1639.0
2017-05-15 13:00:00,137.46,137.46,137.42,137.44,2026.0,113.1191,113.1191,113.0861,113.1026,2026.0
2017-05-15 13:05:00,137.43,137.44,137.41,137.44,2792.0,113.0944,113.1026,113.0779,113.1026,2792.0
2017-05-15 13:10:00,137.45,137.51,137.45,137.48,4719.0,113.1108,113.1602,113.1108,113.1355,4719.0
2017-05-15 13:15:00,137.49,137.54,137.47,137.47,4473.0,113.1438,113.1849,113.1273,113.1273,4473.0
2017-05-15 13:20:00,137.48,137.53,137.47,137.51,1559.0,113.1355,113.1767,113.1273,113.1602,1559.0
2017-05-15 13:25:00,137.52,137.54,137.52,137.52,2700.0,113.1684,113.1849,113.1684,113.1684,2700.0
2017-05-15 13:30:00,137.53,137.61,137.53,137.59,3174.0,113.1767,113.2425,113.1767,113.226,3174.0
2017-05-15 13:35:00,137.59,137.64,137.59,137.61,900.0,113.226,113.2672,113.226,113.2425,900.0
2017-05-15 13:40:00,137.62,137.69,137.6,137.6,9145.0,113.2507,113.3083,113.2343,113.2343,9145.0
2017-05-15 13:45:00,137.58,137.65,137.58,137.62,1651.0,113.2178,113.2754,113.2178,113.2507,1651.0
2017-05-15 13:50:00,137.61,137.64,137.58,137.6,3967.0,113.2425,113.2672,113.2178,113.2343,3967.0
2017-05-15 13:55:00,137.58,137.6,137.55,137.58,2988.0,113.2178,113.2343,113.1931,113.2178,2988.0
2017-05-15 14:00:00,137.59,137.59,137.55,137.56,2976.0,113.226,113.226,113.1931,113.2014,2976.0
2017-05-15 14:05:00,137.56,137.6,137.54,137.55,3604.0,113.2014,113.2343,113.1849,113.1931,3604.0
2017-05-15 14:10:00,137.57,137.6,137.55,137.57,8920.0,113.2096,113.2343,113.1931,113.2096,8920.0
2017-05-15 14:15:00,137.55,137.57,137.49,137.52,6463.0,113.1931,113.2096,113.1438,113.1684,6463.0
2017-05-15 14:20:00,137.52,137.53,137.5,137.51,2617.0,113.1684,113.1767,113.152,113.1602,2617.0
2017-05-15 14:25:00,137.51,137.51,137.38,137.38,6516.0,113.1602,113.1602,113.0532,113.0532,6516.0
2017-05-15 14:30:00,137.39,137.45,137.39,137.45,3300.0,113.0615,113.1108,113.0615,113.1108,3300.0
2017-05-15 14:35:00,137.46,137.51,137.38,137.4,6569.0,113.1191,113.1602,113.0532,113.0697,6569.0
2017-05-15 14:40:00,137.4,137.5,137.39,137.47,3125.0,113.0697,113.152,113.0615,113.1273,3125.0
2017-05-15 14:45:00,137.47,137.51,137.47,137.49,4281.0,113.1273,113.1602,113.1273,113.1438,4281.0
2017-05-15 14:50:00,137.48,137.48,137.45,137.45,2900.0,113.1355,113.1355,113.1108,113.1108,2900.0
2017-05-15 14:55:00,137.46,137.48,137.36,137.4,5192.0,113.1191,113.1355,113.0368,113.0697,5192.0
2017-05-15 15:00:00,137.42,137.47,137.42,137.44,4233.0,113.0861,113.1273,113.0861,113.1026,4233.0
2017-05-15 15:05:00,137.44,137.52,137.43,137.51,3674.0,113.1026,113.1684,113.0944,113.1602,3674.0
2017-05-15 15:10:00,137.5,137.52,137.49,137.51,3768.0,113.152,113.1684,113.1438,113.1602,3768.0
2017-05-15 15:15:00,137.52,137.53,137.47,137.47,3701.0,113.1684,113.1767,113.1273,113.1273,3701.0
2017-05-15 15:20:00,137.48,137.5,137.47,137.49,4929.0,113.1355,113.152,113.1273,113.1438,4929.0
2017-05-15 15:25:00,137.5,137.54,137.48,137.5,7913.0,113.152,113.1849,113.1355,113.152,7913.0
2017-05-15 15:30:00,137.5,137.57,137.49,137.57,8986.0,113.152,113.2096,113.1438,113.2096,8986.0
2017-05-15 15:35:00,137.56,137.56,137.44,137.45,7979.0,113.2014,113.2014,113.1026,113.1108,7979.0
2017-05-15 15:40:00,137.45,137.47,137.42,137.46,13755.0,113.1108,113.1273,113.0861,113.1191,13755.0
2017-05-15 15:45:00,137.47,137.69,137.46,137.67,21814.0,113.1273,113.3083,113.1191,113.2919,21814.0
2017-05-15 15:50:00,137.68,137.71,137.65,137.67,11800.0,113.3001,113.3248,113.2754,113.2919,11800.0
2017-05-15 15:55:00,137.67,137.73,137.63,137.68,34238.0,113.2919,113.3413,113.259,113.3001,34238.0
2017-05-16 09:30:00,138.05,138.07,137.74,137.74,10023.0,113.6046,113.621,113.3495,113.3495,10023.0
2017-05-16 09:35:00,137.74,137.83,137.48,137.48,2592.0,113.3495,113.4235,113.1355,113.1355,2592.0
2017-05-16 09:40:00,137.46,137.6,137.45,137.6,2700.0,113.1191,113.2343,113.1108,113.2343,2700.0
2017-05-16 09:45:00,137.6,137.6,137.48,137.59,3185.0,113.2343,113.2343,113.1355,113.226,3185.0
2017-05-16 09:50:00,137.52,137.72,137.52,137.69,1600.0,113.1684,113.333,113.1684,113.3083,1600.0
2017-05-16 09:55:00,137.73,137.8,137.69,137.74,2629.0,113.3413,113.3989,113.3083,113.3495,2629.0
2017-05-16 10:00:00,137.78,137.79,137.69,137.79,2000.0,113.3824,113.3906,113.3083,113.3906,2000.0
2017-05-16 10:05:00,137.79,137.82,137.72,137.76,4292.0,113.3906,113.4153,113.333,113.3659,4292.0
2017-05-16 10:10:00,137.8,137.83,137.69,137.76,4197.0,113.3989,113.4235,113.3083,113.3659,4197.0
2017-05-16 10:15:00,137.76,137.84,137.76,137.79,2342.0,113.3659,113.4318,113.3659,113.3906,2342.0
2017-05-16 10:20:00,137.8,137.82,137.56,137.69,18475.0,113.3989,113.4153,113.2014,113.3083,18475.0
2017-05-16 10:25:00,137.66,137.69,137.37,137.39,7439.0,113.2837,113.3083,113.045,113.0615,7439.0
2017-05-16 10:30:00,137.43,137.48,137.3,137.33,3898.0,113.0944,113.1355,112.9874,113.0121,3898.0
2017-05-16 10:35:00,137.34,137.34,137.22,137.24,2737.0,113.0203,113.0203,112.9216,112.938,2737.0
2017-05-16 10:40:00,137.21,137.22,137.01,137.06,5246.0,112.9133,112.9216,112.7488,112.7899,5246.0
2017-05-16 10:45:00,137.06,137.19,137.06,137.19,3080.0,112.7899,112.8969,112.7899,112.8969,3080.0
2017-05-16 10:50:00,137.19,137.27,137.14,137.27,5157.0,112.8969,112.9627,112.8557,112.9627,5157.0
2017-05-16 10:55:00,137.27,137.37,137.27,137.36,5100.0,112.9627,113.045,112.9627,113.0368,5100.0
2017-05-16 11:00:00,137.36,137.42,137.28,137.42,3712.0,113.0368,113.0861,112.9709,113.0861,3712.0
2017-05-16 11:05:00,137.43,137.53,137.42,137.51,3767.0,113.0944,113.1767,113.0861,113.1602,3767.0
2017-05-16 11:10:00,137.48,137.48,137.39,137.41,3698.0,113.1355,113.1355,113.0615,113.0779,3698.0
2017-05-16 11:15:00,137.42,137.42,137.34,137.34,2504.0,113.0861,113.0861,113.0203,113.0203,2504.0
2017-05-16 11:20:00,137.34,137.52,137.34,137.46,3200.0,113.0203,113.1684,113.0203,113.1191,3200.0
2017-05-16 11:25:00,137.46,137.51,137.42,137.42,2870.0,113.1191,113.1602,113.0861,113.0861,2870.0
2017-05-16 11:30:00,137.46,137.47,137.25,137.28,5418.0,113.1191,113.1273,112.9463,112.9709,5418.0
2017-05-16 11:35:00,137.28,137.33,137.26,137.27,1929.0,112.9709,113.0121,112.9545,112.9627,1929.0
2017-05-16 11:40:00,137.3,137.42,137.29,137.38,10853.0,112.9874,113.0861,112.9792,113.0532,10853.0
2017-05-16 11:45:00,137.37,137.54,137.32,137.51,15248.0,113.045,113.1849,113.0039,113.1602,15248.0
2017-05-16 11:50:00,137.51,137.66,137.51,137.66,6208.0,113.1602,113.2837,113.1602,113.2837,6208.0
2017-05-16 11:55:00,137.64,137.69,137.57,137.57,5291.0,113.2672,113.3083,113.2096,113.2096,5291.0
2017-05-16 12:00:00,137.57,137.64,137.53,137.56,7036.0,113.2096,113.2672,113.1767,113.2014,7036.0
2017-05-16 12:05:00,137.55,137.64,137.55,137.64,3244.0,113.1931,113.2672,113.1931,113.2672,3244.0
2017-05-16 12:10:00,137.66,137.74,137.57,137.58,3250.0,113.2837,113.3495,113.2096,113.2178,3250.0
2017-05-16 12:15:00,137.6,137.64,137.58,137.63,1350.0,113.2343,113.2672,113.2178,113.259,1350.0
2017-05-16 12:20:00,137.66,137.69,137.61,137.61,3938.0,113.2837,113.3083,113.2425,113.2425,3938.0
2017-05-16 12:25:00,137.61,137.73,137.61,137.65,3163.0,113.2425,113.3413,113.2425,113.2754,3163.0
2017-05-16 12:30:00,137.61,137.61,137.55,137.59,2441.0,113.2425,113.2425,113.1931,113.226,2441.0
2017-05-16 12:35:00,137.63,137.63,137.55,137.59,3046.0,113.259,113.259,113.1931,113.226,3046.0
2017-05-16 12:40:00,137.64,137.64,137.52,137.54,2200.0,113.2672,113.2672,113.1684,113.1849,2200.0
2017-05-16 12:45:00,137.55,137.62,137.52,137.55,5418.0,113.1931,113.2507,113.1684,113.1931,5418.0
2017-05-16 12:50:00,137.58,137.65,137.57,137.65,2417.0,113.2178,113.2754,113.2096,113.2754,2417.0
2017-05-16 12:55:00,137.64,137.66,137.61,137.64,2440.0,113.2672,113.2837,113.2425,113.2672,2440.0
2017-05-16 13:00:00,137.63,137.63,137.54,137.58,3309.0,113.259,113.259,113.1849,113.2178,3309.0
2017-05-16 13:05:00,137.59,137.61,137.56,137.61,2291.0,113.226,113.2425,113.2014,113.2425,2291.0
2017-05-16 13:10:00,137.61,137.69,137.6,137.63,2315.0,113.2425,113.3083,113.2343,113.259,2315.0
2017-05-16 13:15:00,137.63,137.65,137.6,137.62,2169.0,113.259,113.2754,113.2343,113.2507,2169.0
2017-05-16 13:20:00,137.63,137.66,137.63,137.66,1500.0,113.259,113.2837,113.259,113.2837,1500.0
2017-05-16 13:25:00,137.66,137.66,137.58,137.58,1900.0,113.2837,113.2837,113.2178,113.2178,1900.0
2017-05-16 13:30:00,137.61,137.64,137.61,137.64,500.0,113.2425,113.2672,113.2425,113.2672,500.0
2017-05-16 13:35:00,137.62,137.65,137.6,137.65,2000.0,113.2507,113.2754,113.2343,113.2754,2000.0
2017-05-16 13:40:00,137.65,137.76,137.63,137.76,2270.0,113.2754,113.3659,113.259,113.3659,2270.0
2017-05-16 13:45:00,137.76,137.78,137.71,137.74,5367.0,113.3659,113.3824,113.3248,113.3495,5367.0
2017-05-16 13:50:00,137.72,137.73,137.69,137.71,2249.0,113.333,113.3413,113.3083,113.3248,2249.0
2017-05-16 13:55:00,137.69,137.69,137.6,137.6,3014.0,113.3083,113.3083,113.2343,113.2343,3014.0
2017-05-16 14:00:00,137.65,137.7,137.65,137.7,2486.0,113.2754,113.3166,113.2754,113.3166,2486.0
2017-05-16 14:05:00,137.7,137.79,137.67,137.78,27335.0,113.3166,113.3906,113.2919,113.3824,27335.0
2017-05-16 14:10:00,137.79,137.85,137.78,137.81,4410.0,113.3906,113.44,113.3824,113.4071,4410.0
2017-05-16 14:15:00,137.82,137.88,137.81,137.86,3313.0,113.4153,113.4647,113.4071,113.4482,3313.0
2017-05-16 14:20:00,137.87,137.87,137.76,137.78,4966.0,113.4565,113.4565,113.3659,113.3824,4966.0
2017-05-16 14:25:00,137.76,137.76,137.72,137.76,4660.0,113.3659,113.3659,113.333,113.3659,4660.0
2017-05-16 14:30:00,137.77,137.82,137.74,137.82,2903.0,113.3742,113.4153,113.3495,113.4153,2903.0
2017-05-16 14:35:00,137.81,137.81,137.76,137.76,3196.0,113.4071,113.4071,113.3659,113.3659,3196.0
2017-05-16 14:40:00,137.78,137.78,137.69,137.73,3035.0,113.3824,113.3824,113.3083,113.3413,3035.0
2017-05-16 14:45:00,137.72,137.76,137.69,137.74,4416.0,113.333,113.3659,113.3083,113.3495,4416.0
2017-05-16 14:50:00,137.73,137.74,137.7,137.73,3831.0,113.3413,113.3495,113.3166,113.3413,3831.0
2017-05-16 14:55:00,137.73,137.73,137.65,137.68,59362.0,113.3413,113.3413,113.2754,113.3001,59362.0
2017-05-16 15:00:00,137.68,137.72,137.66,137.67,40291.0,113.3001,113.333,113.2837,113.2919,40291.0
2017-05-16 15:05:00,137.69,137.7,137.61,137.62,4445.0,113.3083,113.3166,113.2425,113.2507,4445.0
2017-05-16 15:10:00,137.61,137.66,137.59,137.65,3800.0,113.2425,113.2837,113.226,113.2754,3800.0
2017-05-16 15:15:00,137.66,137.66,137.62,137.63,3900.0,113.2837,113.2837,113.2507,113.259,3900.0
2017-05-16 15:20:00,137.63,137.64,137.59,137.59,5410.0,113.259,113.2672,113.226,113.226,5410.0
2017-05-16 15:25:00,137.59,137.67,137.59,137.66,13066.0,113.226,113.2919,113.226,113.2837,13066.0
2017-05-16 15:30:00,137.66,137.67,137.65,137.66,18144.0,113.2837,113.2919,113.2754,113.2837,18144.0
2017-05-16 15:35:00,137.66,137.68,137.65,137.67,23098.0,113.2837,113.3001,113.2754,113.2919,23098.0
2017-05-16 15:40:00,137.67,137.67,137.63,137.65,9332.0,113.2919,113.2919,113.259,113.2754,9332.0
2017-05-16 15:45:00,137.64,137.65,137.52,137.53,13863.0,113.2672,113.2754,113.1684,113.1767,13863.0
2017-05-16 15:50:00,137.53,137.58,137.52,137.56,22437.0,113.1767,113.2178,113.1684,113.2014,22437.0
2017-05-16 15:55:00,137.56,137.73,137.53,137.7,33395.0,113.2014,113.3413,113.1767,113.3166,33395.0
2017-05-17 09:30:00,136.46,136.82,136.46,136.54,10487.0,112.2961,112.5924,112.2961,112.362,10487.0
2017-05-17 09:35:00,136.75,136.79,136.21,136.31,8114.0,112.5348,112.5677,112.0904,112.1727,8114.0
2017-05-17 09:40:00,136.32,136.41,136.03,136.04,30301.0,112.1809,112.255,111.9423,111.9505,30301.0
2017-05-17 09:45:00,136.02,136.2,135.98,136.19,11919.0,111.9341,112.0822,111.9011,112.074,11919.0
2017-05-17 09:50:00,136.23,136.32,136.01,136.19,7261.0,112.1069,112.1809,111.9258,112.074,7261.0
2017-05-17 09:55:00,136.13,136.25,136.06,136.08,18781.0,112.0246,112.1233,111.967,111.9834,18781.0
2017-05-17 10:00:00,136.09,136.11,135.92,135.99,16903.0,111.9917,112.0081,111.8518,111.9094,16903.0
2017-05-17 10:05:00,135.92,136.02,135.86,135.97,16548.0,111.8518,111.9341,111.8024,111.8929,16548.0
2017-05-17 10:10:00,136.0,136.0,135.69,135.69,15696.0,111.9176,111.9176,111.6625,111.6625,15696.0
2017-05-17 10:15:00,135.66,135.93,135.66,135.76,27345.0,111.6378,111.86,111.6378,111.7201,27345.0
2017-05-17 10:20:00,135.78,135.81,135.58,135.62,8066.0,111.7366,111.7612,111.572,111.6049,8066.0
2017-05-17 10:25:00,135.62,135.65,135.43,135.62,11177.0,111.6049,111.6296,111.4485,111.6049,11177.0
2017-05-17 10:30:00,135.66,135.93,135.66,135.88,13291.0,111.6378,111.86,111.6378,111.8188,13291.0
2017-05-17 10:35:00,135.88,135.9,135.67,135.88,11109.0,111.8188,111.8353,111.646,111.8188,11109.0
2017-05-17 10:40:00,135.9,135.96,135.84,135.84,16402.0,111.8353,111.8847,111.7859,111.7859,16402.0
2017-05-17 10:45:00,135.85,135.9,135.8,135.86,13641.0,111.7942,111.8353,111.753,111.8024,13641.0
2017-05-17 10:50:00,135.88,135.88,135.57,135.57,13554.0,111.8188,111.8188,111.5637,111.5637,13554.0
2017-05-17 10:55:00,135.57,135.63,135.41,135.41,3925.0,111.5637,111.6131,111.4321,111.4321,3925.0
2017-05-17 11:00:00,135.47,135.63,135.45,135.54,10883.0,111.4814,111.6131,111.465,111.5391,10883.0
2017-05-17 11:05:00,135.57,135.73,135.55,135.63,13559.0,111.5637,111.6954,111.5473,111.6131,13559.0
2017-05-17 11:10:00,135.61,135.9,135.61,135.87,11318.0,111.5967,111.8353,111.5967,111.8106,11318.0
2017-05-17 11:15:00,135.87,136.04,135.87,135.99,27330.0,111.8106,111.9505,111.8106,111.9094,27330.0
2017-05-17 11:20:00,135.96,135.97,135.79,135.82,15300.0,111.8847,111.8929,111.7448,111.7695,15300.0
2017-05-17 11:25:00,135.83,135.92,135.81,135.81,12810.0,111.7777,111.8518,111.7612,111.7612,12810.0
2017-05-17 11:30:00,135.85,135.85,135.65,135.66,4018.0,111.7942,111.7942,111.6296,111.6378,4018.0
2017-05-17 11:35:00,135.69,135.79,135.64,135.79,12669.0,111.6625,111.7448,111.6213,111.7448,12669.0
2017-05-17 11:40:00,135.8,135.86,135.73,135.81,10383.0,111.753,111.8024,111.6954,111.7612,10383.0
2017-05-17 11:45:00,135.84,135.86,135.76,135.81,14242.0,111.7859,111.8024,111.7201,111.7612,14242.0
2017-05-17 11:50:00,135.85,135.87,135.76,135.76,4800.0,111.7942,111.8106,111.7201,111.7201,4800.0
2017-05-17 11:55:00,135.76,135.87,135.74,135.87,9063.0,111.7201,111.8106,111.7036,111.8106,9063.0
2017-05-17 12:00:00,135.85,135.85,135.77,135.79,6474.0,111.7942,111.7942,111.7283,111.7448,6474.0
2017-05-17 12:05:00,135.78,135.82,135.75,135.81,8655.0,111.7366,111.7695,111.7119,111.7612,8655.0
2017-05-17 12:10:00,135.8,135.88,135.8,135.88,6105.0,111.753,111.8188,111.753,111.8188,6105.0
2017-05-17 12:15:00,135.88,135.89,135.81,135.81,11367.0,111.8188,111.8271,111.7612,111.7612,11367.0
2017-05-17 12:20:00,135.79,135.86,135.73,135.81,9122.0,111.7448,111.8024,111.6954,111.7612,9122.0
2017-05-17 12:25:00,135.82,135.82,135.71,135.71,2633.0,111.7695,111.7695,111.679,111.679,2633.0
2017-05-17 12:30:00,135.71,135.72,135.66,135.69,4891.0,111.679,111.6872,111.6378,111.6625,4891.0
2017-05-17 12:35:00,135.71,135.85,135.7,135.85,8299.0,111.679,111.7942,111.6707,111.7942,8299.0
2017-05-17 12:40:00,135.87,135.9,135.8,135.82,9812.0,111.8106,111.8353,111.753,111.7695,9812.0
2017-05-17 12:45:00,135.86,135.9,135.82,135.87,9628.0,111.8024,111.8353,111.7695,111.8106,9628.0
2017-05-17 12:50:00,135.88,135.9,135.83,135.84,7793.0,111.8188,111.8353,111.7777,111.7859,7793.0
2017-05-17 12:55:00,135.88,135.91,135.87,135.89,15646.0,111.8188,111.8435,111.8106,111.8271,15646.0
2017-05-17 13:00:00,135.88,135.9,135.86,135.88,10725.0,111.8188,111.8353,111.8024,111.8188,10725.0
2017-05-17 13:05:00,135.88,135.93,135.83,135.92,13991.0,111.8188,111.86,111.7777,111.8518,13991.0
2017-05-17 13:10:00,135.92,135.93,135.79,135.83,9200.0,111.8518,111.86,111.7448,111.7777,9200.0
2017-05-17 13:15:00,135.83,135.84,135.74,135.74,9061.0,111.7777,111.7859,111.7036,111.7036,9061.0
2017-05-17 13:20:00,135.71,135.75,135.69,135.71,5447.0,111.679,111.7119,111.6625,111.679,5447.0
2017-05-17 13:25:00,135.69,135.77,135.63,135.73,6966.0,111.6625,111.7283,111.6131,111.6954,6966.0
2017-05-17 13:30:00,135.72,135.86,135.69,135.83,7590.0,111.6872,111.8024,111.6625,111.7777,7590.0
2017-05-17 13:35:00,135.85,135.85,135.74,135.78,5958.0,111.7942,111.7942,111.7036,111.7366,5958.0
2017-05-17 13:40:00,135.79,135.8,135.65,135.67,5700.0,111.7448,111.753,111.6296,111.646,5700.0
2017-05-17 13:45:00,135.67,135.71,135.56,135.71,9711.0,111.646,111.679,111.5555,111.679,9711.0
2017-05-17 13:50:00,135.71,135.85,135.71,135.81,12195.0,111.679,111.7942,111.679,111.7612,12195.0
2017-05-17 13:55:00,135.81,135.83,135.65,135.73,7561.0,111.7612,111.7777,111.6296,111.6954,7561.0
2017-05-17 14:00:00,135.74,135.89,135.74,135.89,7337.0,111.7036,111.8271,111.7036,111.8271,7337.0
2017-05-17 14:05:00,135.87,135.87,135.77,135.82,11379.0,111.8106,111.8106,111.7283,111.7695,11379.0
2017-05-17 14:10:00,135.81,135.81,135.69,135.77,5657.0,111.7612,111.7612,111.6625,111.7283,5657.0
2017-05-17 14:15:00,135.76,135.78,135.57,135.65,10193.0,111.7201,111.7366,111.5637,111.6296,10193.0
2017-05-17 14:20:00,135.67,135.69,135.42,135.45,14740.0,111.646,111.6625,111.4403,111.465,14740.0
2017-05-17 14:25:00,135.48,135.52,135.32,135.35,7486.0,111.4897,111.5226,111.358,111.3827,7486.0
2017-05-17 14:30:00,135.34,135.43,135.34,135.4,4187.0,111.3745,111.4485,111.3745,111.4238,4187.0
2017-05-17 14:35:00,135.37,135.4,135.31,135.31,10405.0,111.3992,111.4238,111.3498,111.3498,10405.0
2017-05-17 14:40:00,135.33,135.37,135.22,135.22,12359.0,111.3662,111.3992,111.2757,111.2757,12359.0
2017-05-17 14:45:00,135.2,135.21,135.06,135.1,11390.0,111.2593,111.2675,111.144,111.177,11390.0
2017-05-17 14:50:00,135.1,135.31,135.09,135.27,16887.0,111.177,111.3498,111.1687,111.3169,16887.0
2017-05-17 14:55:00,135.28,135.34,135.18,135.21,38095.0,111.3251,111.3745,111.2428,111.2675,38095.0
2017-05-17 15:00:00,135.24,135.26,135.16,135.25,13323.0,111.2922,111.3086,111.2263,111.3004,13323.0
2017-05-17 15:05:00,135.28,135.33,135.25,135.25,4447.0,111.3251,111.3662,111.3004,111.3004,4447.0
2017-05-17 15:10:00,135.28,135.4,135.14,135.39,12392.0,111.3251,111.4238,111.2099,111.4156,12392.0
2017-05-17 15:15:00,135.41,135.64,135.37,135.63,13715.0,111.4321,111.6213,111.3992,111.6131,13715.0
2017-05-17 15:20:00,135.63,135.75,135.57,135.58,12264.0,111.6131,111.7119,111.5637,111.572,12264.0
2017-05-17 15:25:00,135.57,135.59,135.42,135.43,14407.0,111.5637,111.5802,111.4403,111.4485,14407.0
2017-05-17 15:30:00,135.4,135.45,135.39,135.42,16258.0,111.4238,111.465,111.4156,111.4403,16258.0
2017-05-17 15:35:00,135.42,135.45,135.39,135.42,30147.0,111.4403,111.465,111.4156,111.4403,30147.0
2017-05-17 15:40:00,135.42,135.46,135.14,135.17,22873.0,111.4403,111.4732,111.2099,111.2346,22873.0
2017-05-17 15:45:00,135.17,135.2,135.06,135.12,32582.0,111.2346,111.2593,111.144,111.1934,32582.0
2017-05-17 15:50:00,135.11,135.13,134.86,134.86,52720.0,111.1852,111.2017,110.9795,110.9795,52720.0
2017-05-17 15:55:00,134.86,134.91,134.71,134.79,172472.0,110.9795,111.0206,110.856,110.9219,172472.0
2017-05-18 09:30:00,134.96,134.96,134.11,134.16,20546.0,111.0618,111.0618,110.3623,110.4034,20546.0
2017-05-18 09:35:00,134.28,134.69,134.16,134.69,9746.0,110.5022,110.8396,110.4034,110.8396,9746.0
2017-05-18 09:40:00,134.69,134.71,134.49,134.5,7764.0,110.8396,110.856,110.675,110.6832,7764.0
2017-05-18 09:45:00,134.5,134.54,134.32,134.41,9592.0,110.6832,110.7161,110.5351,110.6091,9592.0
2017-05-18 09:50:00,134.25,134.32,134.11,134.29,7346.0,110.4775,110.5351,110.3623,110.5104,7346.0
2017-05-18 09:55:00,134.29,134.3,134.04,134.04,19722.0,110.5104,110.5186,110.3047,110.3047,19722.0
2017-05-18 10:00:00,134.04,134.58,133.9,134.56,31735.0,110.3047,110.749,110.1895,110.7326,31735.0
2017-05-18 10:05:00,134.5,134.58,134.42,134.58,8259.0,110.6832,110.749,110.6174,110.749,8259.0
2017-05-18 10:10:00,134.55,134.72,134.55,134.68,4056.0,110.7244,110.8643,110.7244,110.8313,4056.0
2017-05-18 10:15:00,134.7,134.84,134.62,134.81,13015.0,110.8478,110.963,110.782,110.9383,13015.0
2017-05-18 10:20:00,134.8,134.8,134.58,134.58,7568.0,110.9301,110.9301,110.749,110.749,7568.0
2017-05-18 10:25:00,134.6,135.17,134.6,135.17,8952.0,110.7655,111.2346,110.7655,111.2346,8952.0
2017-05-18 10:30:00,135.16,135.65,135.13,135.5,42543.0,111.2263,111.6296,111.2017,111.5061,42543.0
2017-05-18 10:35:00,135.5,135.79,135.45,135.6,59681.0,111.5061,111.7448,111.465,111.5884,59681.0
2017-05-18 10:40:00,135.65,135.67,135.35,135.42,9314.0,111.6296,111.646,111.3827,111.4403,9314.0
2017-05-18 10:45:00,135.43,135.6,135.39,135.6,11525.0,111.4485,111.5884,111.4156,111.5884,11525.0
2017-05-18 10:50:00,135.6,135.71,135.51,135.65,13626.0,111.5884,111.679,111.5144,111.6296,13626.0
2017-05-18 10:55:00,135.59,135.71,135.56,135.57,3795.0,111.5802,111.679,111.5555,111.5637,3795.0
2017-05-18 11:00:00,135.62,135.78,135.57,135.77,7357.0,111.6049,111.7366,111.5637,111.7283,7357.0
2017-05-18 11:05:00,135.81,135.89,135.74,135.76,4630.0,111.7612,111.8271,111.7036,111.7201,4630.0
2017-05-18 11:10:00,135.76,135.81,135.55,135.61,4838.0,111.7201,111.7612,111.5473,111.5967,4838.0
2017-05-18 11:15:00,135.56,135.62,135.53,135.55,7125.0,111.5555,111.6049,111.5308,111.5473,7125.0
2017-05-18 11:20:00,135.54,135.79,135.54,135.77,3174.0,111.5391,111.7448,111.5391,111.7283,3174.0
2017-05-18 11:25:00,135.76,135.84,135.72,135.72,3400.0,111.7201,111.7859,111.6872,111.6872,3400.0
2017-05-18 11:30:00,135.67,135.75,135.67,135.72,4480.0,111.646,111.7119,111.646,111.6872,4480.0
2017-05-18 11:35:00,135.74,135.74,135.49,135.5,5172.0,111.7036,111.7036,111.4979,111.5061,5172.0
2017-05-18 11:40:00,135.54,135.54,135.36,135.36,3890.0,111.5391,111.5391,111.3909,111.3909,3890.0
2017-05-18 11:45:00,135.33,135.46,135.3,135.44,15117.0,111.3662,111.4732,111.3416,111.4568,15117.0
2017-05-18 11:50:00,135.42,135.44,135.32,135.32,12761.0,111.4403,111.4568,111.358,111.358,12761.0
2017-05-18 11:55:00,135.3,135.32,135.16,135.18,7669.0,111.3416,111.358,111.2263,111.2428,7669.0
2017-05-18 12:00:00,135.21,135.29,135.07,135.1,8750.0,111.2675,111.3333,111.1523,111.177,8750.0
2017-05-18 12:05:00,135.14,135.16,134.98,134.98,30653.0,111.2099,111.2263,111.0782,111.0782,30653.0
2017-05-18 12:10:00,135.01,135.04,134.94,134.94,7662.0,111.1029,111.1276,111.0453,111.0453,7662.0
2017-05-18 12:15:00,134.96,135.0,134.86,134.86,9883.0,111.0618,111.0947,110.9795,110.9795,9883.0
2017-05-18 12:20:00,134.89,135.06,134.89,135.02,9959.0,111.0042,111.144,111.0042,111.1111,9959.0
2017-05-18 12:25:00,135.02,135.16,134.98,135.1,4303.0,111.1111,111.2263,111.0782,111.177,4303.0
2017-05-18 12:30:00,135.09,135.22,135.04,135.12,6081.0,111.1687,111.2757,111.1276,111.1934,6081.0
2017-05-18 12:35:00,135.06,135.17,135.06,135.16,4579.0,111.144,111.2346,111.144,111.2263,4579.0
2017-05-18 12:40:00,135.17,135.21,135.09,135.21,6596.0,111.2346,111.2675,111.1687,111.2675,6596.0
2017-05-18 12:45:00,135.17,135.22,135.11,135.15,8691.0,111.2346,111.2757,111.1852,111.2181,8691.0
2017-05-18 12:50:00,135.14,135.14,135.04,135.07,2100.0,111.2099,111.2099,111.1276,111.1523,2100.0
2017-05-18 12:55:00,135.09,135.25,135.09,135.22,5946.0,111.1687,111.3004,111.1687,111.2757,5946.0
2017-05-18 13:00:00,135.25,135.34,135.22,135.22,5163.0,111.3004,111.3745,111.2757,111.2757,5163.0
2017-05-18 13:05:00,135.22,135.22,135.09,135.15,4234.0,111.2757,111.2757,111.1687,111.2181,4234.0
2017-05-18 13:10:00,135.15,135.18,135.15,135.18,2505.0,111.2181,111.2428,111.2181,111.2428,2505.0
2017-05-18 13:15:00,135.2,135.32,135.19,135.27,7418.0,111.2593,111.358,111.251,111.3169,7418.0
2017-05-18 13:20:00,135.28,135.31,135.23,135.26,7824.0,111.3251,111.3498,111.2839,111.3086,7824.0
2017-05-18 13:25:00,135.3,135.34,135.14,135.15,9958.0,111.3416,111.3745,111.2099,111.2181,9958.0
2017-05-18 13:30:00,135.2,135.2,135.02,135.09,8089.0,111.2593,111.2593,111.1111,111.1687,8089.0
2017-05-18 13:35:00,135.06,135.15,135.05,135.15,4368.0,111.144,111.2181,111.1358,111.2181,4368.0
2017-05-18 13:40:00,135.12,135.17,135.07,135.13,1404.0,111.1934,111.2346,111.1523,111.2017,1404.0
2017-05-18 13:45:00,135.11,135.14,135.0,135.05,4375.0,111.1852,111.2099,111.0947,111.1358,4375.0
2017-05-18 13:50:00,135.05,135.32,135.05,135.3,5688.0,111.1358,111.358,111.1358,111.3416,5688.0
2017-05-18 13:55:00,135.33,135.55,135.31,135.42,5956.0,111.3662,111.5473,111.3498,111.4403,5956.0
2017-05-18 14:00:00,135.46,135.8,135.43,135.73,7646.0,111.4732,111.753,111.4485,111.6954,7646.0
2017-05-18 14:05:00,135.69,135.86,135.69,135.81,4279.0,111.6625,111.8024,111.6625,111.7612,4279.0
2017-05-18 14:10:00,135.84,135.88,135.72,135.72,2804.0,111.7859,111.8188,111.6872,111.6872,2804.0
2017-05-18 14:15:00,135.75,135.8,135.71,135.75,5313.0,111.7119,111.753,111.679,111.7119,5313.0
2017-05-18 14:20:00,135.78,135.93,135.76,135.85,5703.0,111.7366,111.86,111.7201,111.7942,5703.0
2017-05-18 14:25:00,135.89,135.95,135.85,135.88,13374.0,111.8271,111.8765,111.7942,111.8188,13374.0
2017-05-18 14:30:00,135.9,136.23,135.88,136.09,7755.0,111.8353,112.1069,111.8188,111.9917,7755.0
2017-05-18 14:35:00,136.1,136.13,136.0,136.0,5382.0,111.9999,112.0246,111.9176,111.9176,5382.0
2017-05-18 14:40:00,135.99,136.04,135.93,135.98,6833.0,111.9094,111.9505,111.86,111.9011,6833.0
2017-05-18 14:45:00,135.96,136.0,135.83,135.95,4599.0,111.8847,111.9176,111.7777,111.8765,4599.0
2017-05-18 14:50:00,135.98,135.99,135.87,135.9,5100.0,111.9011,111.9094,111.8106,111.8353,5100.0
2017-05-18 14:55:00,135.89,135.93,135.82,135.82,4682.0,111.8271,111.86,111.7695,111.7695,4682.0
2017-05-18 15:00:00,135.84,135.92,135.84,135.88,7933.0,111.7859,111.8518,111.7859,111.8188,7933.0
2017-05-18 15:05:00,135.88,135.89,135.69,135.78,15723.0,111.8188,111.8271,111.6625,111.7366,15723.0
2017-05-18 15:10:00,135.81,135.83,135.67,135.68,11205.0,111.7612,111.7777,111.646,111.6543,11205.0
2017-05-18 15:15:00,135.7,135.71,135.57,135.58,7416.0,111.6707,111.679,111.5637,111.572,7416.0
2017-05-18 15:20:00,135.59,135.62,135.47,135.56,15667.0,111.5802,111.6049,111.4814,111.5555,15667.0
2017-05-18 15:25:00,135.55,135.58,135.39,135.46,7700.0,111.5473,111.572,111.4156,111.4732,7700.0
2017-05-18 15:30:00,135.47,135.51,135.39,135.48,13889.0,111.4814,111.5144,111.4156,111.4897,13889.0
2017-05-18 15:35:00,135.48,135.67,135.46,135.65,13265.0,111.4897,111.646,111.4732,111.6296,13265.0
2017-05-18 15:40:00,135.66,135.7,135.54,135.59,12157.0,111.6378,111.6707,111.5391,111.5802,12157.0
2017-05-18 15:45:00,135.61,135.84,135.6,135.83,28226.0,111.5967,111.7859,111.5884,111.7777,28226.0
2017-05-18 15:50:00,135.81,135.88,135.67,135.67,22029.0,111.7612,111.8188,111.646,111.646,22029.0
2017-05-18 15:55:00,135.69,135.69,135.28,135.31,49176.0,111.6625,111.6625,111.3251,111.3498,49176.0
2017-05-19 09:30:00,137.18,137.25,135.31,136.24,110385.0,112.8886,112.9463,111.3498,112.1151,110385.0
2017-05-19 09:35:00,136.18,136.59,136.1,136.5,5216.0,112.0657,112.4031,111.9999,112.3291,5216.0
2017-05-19 09:40:00,136.43,136.57,136.35,136.37,7903.0,112.2715,112.3867,112.2056,112.2221,7903.0
2017-05-19 09:45:00,136.36,136.41,136.28,136.34,4830.0,112.2139,112.255,112.148,112.1974,4830.0
2017-05-19 09:50:00,136.34,136.56,136.33,136.42,7637.0,112.1974,112.3784,112.1892,112.2632,7637.0
2017-05-19 09:55:00,136.42,136.42,136.31,136.31,3767.0,112.2632,112.2632,112.1727,112.1727,3767.0
2017-05-19 10:00:00,136.37,136.48,136.34,136.43,4481.0,112.2221,112.3126,112.1974,112.2715,4481.0
2017-05-19 10:05:00,136.45,136.46,136.26,136.34,5841.0,112.2879,112.2961,112.1316,112.1974,5841.0
2017-05-19 10:10:00,136.36,136.55,136.34,136.55,4406.0,112.2139,112.3702,112.1974,112.3702,4406.0
2017-05-19 10:15:00,136.58,136.6,136.42,136.42,6146.0,112.3949,112.4114,112.2632,112.2632,6146.0
2017-05-19 10:20:00,136.45,136.56,136.42,136.52,4620.0,112.2879,112.3784,112.2632,112.3455,4620.0
2017-05-19 10:25:00,136.53,136.76,136.5,136.57,9049.0,112.3537,112.543,112.3291,112.3867,9049.0
2017-05-19 10:30:00,136.6,136.64,136.53,136.54,4086.0,112.4114,112.4443,112.3537,112.362,4086.0
2017-05-19 10:35:00,136.56,136.6,136.48,136.59,3827.0,112.3784,112.4114,112.3126,112.4031,3827.0
2017-05-19 10:40:00,136.62,136.66,136.49,136.5,3969.0,112.4278,112.4607,112.3208,112.3291,3969.0
2017-05-19 10:45:00,136.5,136.73,136.47,136.7,44349.0,112.3291,112.5183,112.3044,112.4936,44349.0
2017-05-19 10:50:00,136.66,136.8,136.65,136.74,6769.0,112.4607,112.5759,112.4525,112.5266,6769.0
2017-05-19 10:55:00,136.72,136.73,136.59,136.59,5646.0,112.5101,112.5183,112.4031,112.4031,5646.0
2017-05-19 11:00:00,136.62,136.64,136.53,136.53,8615.0,112.4278,112.4443,112.3537,112.3537,8615.0
2017-05-19 11:05:00,136.53,136.77,136.53,136.77,7010.0,112.3537,112.5512,112.3537,112.5512,7010.0
2017-05-19 11:10:00,136.72,136.89,136.69,136.88,11616.0,112.5101,112.65,112.4854,112.6418,11616.0
2017-05-19 11:15:00,136.89,136.95,136.84,136.94,26632.0,112.65,112.6994,112.6089,112.6911,26632.0
2017-05-19 11:20:00,136.93,136.99,136.91,136.99,13191.0,112.6829,112.7323,112.6665,112.7323,13191.0
2017-05-19 11:25:00,137.02,137.06,137.0,137.05,2451.0,112.757,112.7899,112.7405,112.7817,2451.0
2017-05-19 11:30:00,137.04,137.16,137.04,137.1,16208.0,112.7734,112.8722,112.7734,112.8228,16208.0
2017-05-19 11:35:00,137.1,137.1,136.92,136.99,11605.0,112.8228,112.8228,112.6747,112.7323,11605.0
2017-05-19 11:40:00,136.97,136.99,136.93,136.95,11410.0,112.7158,112.7323,112.6829,112.6994,11410.0
2017-05-19 11:45:00,136.96,137.07,136.96,137.06,7469.0,112.7076,112.7981,112.7076,112.7899,7469.0
2017-05-19 11:50:00,137.06,137.08,137.04,137.07,4148.0,112.7899,112.8064,112.7734,112.7981,4148.0
2017-05-19 11:55:00,137.08,137.14,137.07,137.09,3052.0,112.8064,112.8557,112.7981,112.8146,3052.0
2017-05-19 12:00:00,137.13,137.18,137.12,137.14,4189.0,112.8475,112.8886,112.8393,112.8557,4189.0
2017-05-19 12:05:00,137.17,137.23,137.12,137.15,2500.0,112.8804,112.9298,112.8393,112.864,2500.0
2017-05-19 12:10:00,137.13,137.2,137.05,137.2,5850.0,112.8475,112.9051,112.7817,112.9051,5850.0
2017-05-19 12:15:00,137.21,137.25,137.15,137.19,6686.0,112.9133,112.9463,112.864,112.8969,6686.0
2017-05-19 12:20:00,137.21,137.27,137.19,137.19,2391.0,112.9133,112.9627,112.8969,112.8969,2391.0
2017-05-19 12:25:00,137.23,137.26,137.16,137.16,5750.0,112.9298,112.9545,112.8722,112.8722,5750.0
2017-05-19 12:30:00,137.19,137.38,137.19,137.32,2150.0,112.8969,113.0532,112.8969,113.0039,2150.0
2017-05-19 12:35:00,137.32,137.38,137.32,137.36,1736.0,113.0039,113.0532,113.0039,113.0368,1736.0
2017-05-19 12:40:00,137.37,137.4,137.33,137.36,2547.0,113.045,113.0697,113.0121,113.0368,2547.0
2017-05-19 12:45:00,137.35,137.43,137.34,137.43,2775.0,113.0285,113.0944,113.0203,113.0944,2775.0
2017-05-19 12:50:00,137.44,137.52,137.4,137.49,3198.0,113.1026,113.1684,113.0697,113.1438,3198.0
2017-05-19 12:55:00,137.5,137.5,137.44,137.45,1300.0,113.152,113.152,113.1026,113.1108,1300.0
2017-05-19 13:00:00,137.41,137.41,137.3,137.31,2528.0,113.0779,113.0779,112.9874,112.9956,2528.0
2017-05-19 13:05:00,137.28,137.28,137.2,137.25,5056.0,112.9709,112.9709,112.9051,112.9463,5056.0
2017-05-19 13:10:00,137.26,137.36,137.26,137.36,3119.0,112.9545,113.0368,112.9545,113.0368,3119.0
2017-05-19 13:15:00,137.36,137.43,137.36,137.43,3581.0,113.0368,113.0944,113.0368,113.0944,3581.0
2017-05-19 13:20:00,137.41,137.49,137.41,137.46,2243.0,113.0779,113.1438,113.0779,113.1191,2243.0
2017-05-19 13:25:00,137.48,137.51,137.45,137.49,3024.0,113.1355,113.1602,113.1108,113.1438,3024.0
2017-05-19 13:30:00,137.51,137.51,137.4,137.43,8164.0,113.1602,113.1602,113.0697,113.0944,8164.0
2017-05-19 13:35:00,137.42,137.49,137.42,137.44,4314.0,113.0861,113.1438,113.0861,113.1026,4314.0
2017-05-19 13:40:00,137.42,137.42,137.36,137.42,1501.0,113.0861,113.0861,113.0368,113.0861,1501.0
2017-05-19 13:45:00,137.47,137.47,137.39,137.39,2101.0,113.1273,113.1273,113.0615,113.0615,2101.0
2017-05-19 13:50:00,137.37,137.49,137.37,137.49,7098.0,113.045,113.1438,113.045,113.1438,7098.0
2017-05-19 13:55:00,137.5,137.61,137.5,137.59,6326.0,113.152,113.2425,113.152,113.226,6326.0
2017-05-19 14:00:00,137.6,137.6,137.52,137.53,6560.0,113.2343,113.2343,113.1684,113.1767,6560.0
2017-05-19 14:05:00,137.51,137.54,137.47,137.51,4772.0,113.1602,113.1849,113.1273,113.1602,4772.0
2017-05-19 14:10:00,137.54,137.6,137.49,137.53,10535.0,113.1849,113.2343,113.1438,113.1767,10535.0
2017-05-19 14:15:00,137.51,137.6,137.51,137.53,5479.0,113.1602,113.2343,113.1602,113.1767,5479.0
2017-05-19 14:20:00,137.55,137.56,137.45,137.46,4136.0,113.1931,113.2014,113.1108,113.1191,4136.0
2017-05-19 14:25:00,137.47,137.55,137.47,137.5,3363.0,113.1273,113.1931,113.1273,113.152,3363.0
2017-05-19 14:30:00,137.52,137.66,137.51,137.62,5634.0,113.1684,113.2837,113.1602,113.2507,5634.0
2017-05-19 14:35:00,137.61,137.71,137.61,137.71,4306.0,113.2425,113.3248,113.2425,113.3248,4306.0
2017-05-19 14:40:00,137.72,137.82,137.72,137.79,7659.0,113.333,113.4153,113.333,113.3906,7659.0
2017-05-19 14:45:00,137.8,137.8,137.68,137.71,5441.0,113.3989,113.3989,113.3001,113.3248,5441.0
2017-05-19 14:50:00,137.72,137.77,137.68,137.69,5545.0,113.333,113.3742,113.3001,113.3083,5545.0
2017-05-19 14:55:00,137.67,137.7,137.6,137.62,2967.0,113.2919,113.3166,113.2343,113.2507,2967.0
2017-05-19 15:00:00,137.64,137.66,137.53,137.63,6957.0,113.2672,113.2837,113.1767,113.259,6957.0
2017-05-19 15:05:00,137.65,137.65,137.21,137.21,11822.0,113.2754,113.2754,112.9133,112.9133,11822.0
2017-05-19 15:10:00,137.22,137.34,137.15,137.31,13555.0,112.9216,113.0203,112.864,112.9956,13555.0
2017-05-19 15:15:00,137.29,137.35,137.15,137.19,7510.0,112.9792,113.0285,112.864,112.8969,7510.0
2017-05-19 15:20:00,137.2,137.24,137.11,137.2,7092.0,112.9051,112.938,112.831,112.9051,7092.0
2017-05-19 15:25:00,137.19,137.29,137.07,137.07,7253.0,112.8969,112.9792,112.7981,112.7981,7253.0
2017-05-19 15:30:00,137.06,137.12,136.99,137.09,6000.0,112.7899,112.8393,112.7323,112.8146,6000.0
2017-05-19 15:35:00,137.07,137.27,137.05,137.27,5913.0,112.7981,112.9627,112.7817,112.9627,5913.0
2017-05-19 15:40:00,137.26,137.27,137.02,137.08,9048.0,112.9545,112.9627,112.757,112.8064,9048.0
2017-05-19 15:45:00,137.08,137.14,137.0,137.1,14247.0,112.8064,112.8557,112.7405,112.8228,14247.0
2017-05-19 15:50:00,137.12,137.16,137.04,137.05,20580.0,112.8393,112.8722,112.7734,112.7817,20580.0
2017-05-19 15:55:00,137.06,137.08,136.97,137.01,40570.0,112.7899,112.8064,112.7158,112.7488,40570.0
2017-05-22 09:30:00,137.52,137.99,137.52,137.98,14298.0,113.1684,113.5552,113.1684,113.547,14298.0
2017-05-22 09:35:00,137.9,138.04,137.77,137.97,5415.0,113.4812,113.5964,113.3742,113.5388,5415.0
2017-05-22 09:40:00,138.02,138.03,137.58,137.77,3337.0,113.5799,113.5881,113.2178,113.3742,3337.0
2017-05-22 09:45:00,137.79,137.84,137.74,137.83,3650.0,113.3906,113.4318,113.3495,113.4235,3650.0
2017-05-22 09:50:00,137.76,137.76,137.45,137.46,8090.0,113.3659,113.3659,113.1108,113.1191,8090.0
2017-05-22 09:55:00,137.47,137.5,137.33,137.47,3312.0,113.1273,113.152,113.0121,113.1273,3312.0
2017-05-22 10:00:00,137.48,137.65,137.38,137.65,4370.0,113.1355,113.2754,113.0532,113.2754,4370.0
2017-05-22 10:05:00,137.64,137.7,137.59,137.64,5241.0,113.2672,113.3166,113.226,113.2672,5241.0
2017-05-22 10:10:00,137.65,137.66,137.53,137.53,5959.0,113.2754,113.2837,113.1767,113.1767,5959.0
2017-05-22 10:15:00,137.57,137.72,137.57,137.72,5150.0,113.2096,113.333,113.2096,113.333,5150.0
2017-05-22 10:20:00,137.72,137.72,137.51,137.54,12166.0,113.333,113.333,113.1602,113.1849,12166.0
2017-05-22 10:25:00,137.51,137.6,137.42,137.58,7624.0,113.1602,113.2343,113.0861,113.2178,7624.0
2017-05-22 10:30:00,137.6,137.67,137.42,137.42,3709.0,113.2343,113.2919,113.0861,113.0861,3709.0
2017-05-22 10:35:00,137.46,137.46,137.34,137.44,3915.0,113.1191,113.1191,113.0203,113.1026,3915.0
2017-05-22 10:40:00,137.46,137.46,137.31,137.38,2953.0,113.1191,113.1191,112.9956,113.0532,2953.0
2017-05-22 10:45:00,137.38,137.41,137.27,137.27,2915.0,113.0532,113.0779,112.9627,112.9627,2915.0
2017-05-22 10:50:00,137.26,137.28,137.2,137.24,2612.0,112.9545,112.9709,112.9051,112.938,2612.0
2017-05-22 10:55:00,137.27,137.28,137.25,137.28,1400.0,112.9627,112.9709,112.9463,112.9709,1400.0
2017-05-22 11:00:00,137.26,137.29,137.19,137.19,4271.0,112.9545,112.9792,112.8969,112.8969,4271.0
2017-05-22 11:05:00,137.27,137.33,137.21,137.21,4305.0,112.9627,113.0121,112.9133,112.9133,4305.0
2017-05-22 11:10:00,137.26,137.34,137.24,137.3,1971.0,112.9545,113.0203,112.938,112.9874,1971.0
2017-05-22 11:15:00,137.29,137.44,137.28,137.44,3700.0,112.9792,113.1026,112.9709,113.1026,3700.0
2017-05-22 11:20:00,137.5,137.54,137.39,137.54,3399.0,113.152,113.1849,113.0615,113.1849,3399.0
2017-05-22 11:25:00,137.52,137.52,137.44,137.46,1500.0,113.1684,113.1684,113.1026,113.1191,1500.0
2017-05-22 11:30:00,137.42,137.51,137.42,137.48,2250.0,113.0861,113.1602,113.0861,113.1355,2250.0
2017-05-22 11:35:00,137.46,137.47,137.35,137.36,2350.0,113.1191,113.1273,113.0285,113.0368,2350.0
2017-05-22 11:40:00,137.4,137.44,137.37,137.37,1700.0,113.0697,113.1026,113.045,113.045,1700.0
2017-05-22 11:45:00,137.4,137.4,137.34,137.35,1950.0,113.0697,113.0697,113.0203,113.0285,1950.0
2017-05-22 11:50:00,137.34,137.39,137.3,137.39,3563.0,113.0203,113.0615,112.9874,113.0615,3563.0
2017-05-22 11:55:00,137.38,137.51,137.37,137.51,3700.0,113.0532,113.1602,113.045,113.1602,3700.0
2017-05-22 12:00:00,137.49,137.51,137.43,137.44,11843.0,113.1438,113.1602,113.0944,113.1026,11843.0
2017-05-22 12:05:00,137.37,137.43,137.32,137.41,2500.0,113.045,113.0944,113.0039,113.0779,2500.0
2017-05-22 12:10:00,137.41,137.56,137.39,137.49,3379.0,113.0779,113.2014,113.0615,113.1438,3379.0
2017-05-22 12:15:00,137.53,137.65,137.53,137.57,2805.0,113.1767,113.2754,113.1767,113.2096,2805.0
2017-05-22 12:20:00,137.54,137.58,137.54,137.57,609.0,113.1849,113.2178,113.1849,113.2096,609.0
2017-05-22 12:25:00,137.53,137.56,137.48,137.52,3985.0,113.1767,113.2014,113.1355,113.1684,3985.0
2017-05-22 12:30:00,137.52,137.57,137.5,137.53,3466.0,113.1684,113.2096,113.152,113.1767,3466.0
2017-05-22 12:35:00,137.51,137.53,137.51,137.52,1478.0,113.1602,113.1767,113.1602,113.1684,1478.0
2017-05-22 12:40:00,137.51,137.58,137.51,137.58,2409.0,113.1602,113.2178,113.1602,113.2178,2409.0
2017-05-22 12:45:00,137.55,137.55,137.52,137.55,1447.0,113.1931,113.1931,113.1684,113.1931,1447.0
2017-05-22 12:50:00,137.52,137.52,137.43,137.47,2375.0,113.1684,113.1684,113.0944,113.1273,2375.0
2017-05-22 12:55:00,137.46,137.51,137.42,137.44,2200.0,113.1191,113.1602,113.0861,113.1026,2200.0
2017-05-22 13:00:00,137.45,137.46,137.42,137.44,3400.0,113.1108,113.1191,113.0861,113.1026,3400.0
2017-05-22 13:05:00,137.45,137.54,137.45,137.51,3700.0,113.1108,113.1849,113.1108,113.1602,3700.0
2017-05-22 13:10:00,137.52,137.56,137.51,137.52,4703.0,113.1684,113.2014,113.1602,113.1684,4703.0
2017-05-22 13:15:00,137.53,137.53,137.44,137.47,2606.0,113.1767,113.1767,113.1026,113.1273,2606.0
2017-05-22 13:20:00,137.49,137.53,137.48,137.52,3264.0,113.1438,113.1767,113.1355,113.1684,3264.0
2017-05-22 13:25:00,137.57,137.57,137.52,137.56,1306.0,113.2096,113.2096,113.1684,113.2014,1306.0
2017-05-22 13:30:00,137.59,137.65,137.52,137.53,4067.0,113.226,113.2754,113.1684,113.1767,4067.0
2017-05-22 13:35:00,137.55,137.63,137.53,137.61,1300.0,113.1931,113.259,113.1767,113.2425,1300.0
2017-05-22 13:40:00,137.59,137.63,137.57,137.61,4175.0,113.226,113.259,113.2096,113.2425,4175.0
2017-05-22 13:45:00,137.61,137.61,137.53,137.6,2872.0,113.2425,113.2425,113.1767,113.2343,2872.0
2017-05-22 13:50:00,137.6,137.68,137.6,137.63,3783.0,113.2343,113.3001,113.2343,113.259,3783.0
2017-05-22 13:55:00,137.6,137.63,137.57,137.6,2089.0,113.2343,113.259,113.2096,113.2343,2089.0
2017-05-22 14:00:00,137.58,137.65,137.52,137.6,13669.0,113.2178,113.2754,113.1684,113.2343,13669.0
2017-05-22 14:05:00,137.64,137.71,137.62,137.71,5493.0,113.2672,113.3248,113.2507,113.3248,5493.0
2017-05-22 14:10:00,137.73,137.76,137.69,137.71,4742.0,113.3413,113.3659,113.3083,113.3248,4742.0
2017-05-22 14:15:00,137.71,137.75,137.67,137.71,12395.0,113.3248,113.3577,113.2919,113.3248,12395.0
2017-05-22 14:20:00,137.67,137.71,137.54,137.54,5093.0,113.2919,113.3248,113.1849,113.1849,5093.0
2017-05-22 14:25:00,137.54,137.63,137.54,137.6,1539.0,113.1849,113.259,113.1849,113.2343,1539.0
2017-05-22 14:30:00,137.6,137.61,137.54,137.55,4981.0,113.2343,113.2425,113.1849,113.1931,4981.0
2017-05-22 14:35:00,137.54,137.58,137.52,137.58,4492.0,113.1849,113.2178,113.1684,113.2178,4492.0
2017-05-22 14:40:00,137.58,137.7,137.58,137.69,7390.0,113.2178,113.3166,113.2178,113.3083,7390.0
2017-05-22 14:45:00,137.68,137.69,137.64,137.69,4246.0,113.3001,113.3083,113.2672,113.3083,4246.0
2017-05-22 14:50:00,137.69,137.69,137.62,137.65,4157.0,113.3083,113.3083,113.2507,113.2754,4157.0
2017-05-22 14:55:00,137.67,137.7,137.63,137.64,4741.0,113.2919,113.3166,113.259,113.2672,4741.0
2017-05-22 15:00:00,137.65,137.68,137.63,137.64,7248.0,113.2754,113.3001,113.259,113.2672,7248.0
2017-05-22 15:05:00,137.64,137.64,137.57,137.64,7957.0,113.2672,113.2672,113.2096,113.2672,7957.0
2017-05-22 15:10:00,137.65,137.69,137.65,137.65,6361.0,113.2754,113.3083,113.2754,113.2754,6361.0
2017-05-22 15:15:00,137.64,137.69,137.64,137.66,11577.0,113.2672,113.3083,113.2672,113.2837,11577.0
2017-05-22 15:20:00,137.66,137.67,137.61,137.64,11281.0,113.2837,113.2919,113.2425,113.2672,11281.0
2017-05-22 15:25:00,137.65,137.71,137.63,137.7,9049.0,113.2754,113.3248,113.259,113.3166,9049.0
2017-05-22 15:30:00,137.72,137.74,137.71,137.72,7283.0,113.333,113.3495,113.3248,113.333,7283.0
2017-05-22 15:35:00,137.74,137.89,137.72,137.83,12557.0,113.3495,113.4729,113.333,113.4235,12557.0
2017-05-22 15:40:00,137.83,137.91,137.83,137.86,10369.0,113.4235,113.4894,113.4235,113.4482,10369.0
2017-05-22 15:45:00,137.85,137.86,137.78,137.84,13774.0,113.44,113.4482,113.3824,113.4318,13774.0
2017-05-22 15:50:00,137.84,137.97,137.84,137.95,32682.0,113.4318,113.5388,113.4318,113.5223,32682.0
2017-05-22 15:55:00,137.96,137.96,137.77,137.83,56055.0,113.5305,113.5305,113.3742,113.4235,56055.0
2017-05-23 09:30:00,138.0,138.04,137.66,137.86,18748.0,113.5634,113.5964,113.2837,113.4482,18748.0
2017-05-23 09:35:00,137.88,137.88,137.66,137.75,3588.0,113.4647,113.4647,113.2837,113.3577,3588.0
2017-05-23 09:40:00,137.75,137.88,137.6,137.73,3250.0,113.3577,113.4647,113.2343,113.3413,3250.0
2017-05-23 09:45:00,137.74,137.74,137.53,137.58,1730.0,113.3495,113.3495,113.1767,113.2178,1730.0
2017-05-23 09:50:00,137.62,137.62,137.5,137.5,2581.0,113.2507,113.2507,113.152,113.152,2581.0
2017-05-23 09:55:00,137.52,137.66,137.52,137.66,4178.0,113.1684,113.2837,113.1684,113.2837,4178.0
2017-05-23 10:00:00,137.6,137.67,137.56,137.64,5619.0,113.2343,113.2919,113.2014,113.2672,5619.0
2017-05-23 10:05:00,137.67,137.93,137.61,137.93,15975.0,113.2919,113.5058,113.2425,113.5058,15975.0
2017-05-23 10:10:00,137.87,137.9,137.7,137.86,22850.0,113.4565,113.4812,113.3166,113.4482,22850.0
2017-05-23 10:15:00,137.86,137.98,137.84,137.95,5706.0,113.4482,113.547,113.4318,113.5223,5706.0
2017-05-23 10:20:00,137.97,138.22,137.97,138.16,10301.0,113.5388,113.7445,113.5388,113.6951,10301.0
2017-05-23 10:25:00,138.17,138.27,138.13,138.27,4481.0,113.7033,113.7856,113.6704,113.7856,4481.0
2017-05-23 10:30:00,138.25,138.35,138.21,138.22,3149.0,113.7692,113.8515,113.7363,113.7445,3149.0
2017-05-23 10:35:00,138.18,138.22,138.07,138.09,4300.0,113.7116,113.7445,113.621,113.6375,4300.0
2017-05-23 10:40:00,138.14,138.17,138.08,138.08,3240.0,113.6787,113.7033,113.6293,113.6293,3240.0
2017-05-23 10:45:00,138.13,138.21,138.1,138.2,3865.0,113.6704,113.7363,113.6457,113.728,3865.0
2017-05-23 10:50:00,138.2,138.26,138.17,138.19,5891.0,113.728,113.7774,113.7033,113.7198,5891.0
2017-05-23 10:55:00,138.2,138.24,138.17,138.24,5536.0,113.728,113.7609,113.7033,113.7609,5536.0
2017-05-23 11:00:00,138.25,138.25,138.15,138.21,5838.0,113.7692,113.7692,113.6869,113.7363,5838.0
2017-05-23 11:05:00,138.22,138.25,138.18,138.25,6254.0,113.7445,113.7692,113.7116,113.7692,6254.0
2017-05-23 11:10:00,138.26,138.39,138.26,138.39,4030.0,113.7774,113.8844,113.7774,113.8844,4030.0
2017-05-23 11:15:00,138.33,138.54,138.33,138.53,7807.0,113.835,114.0078,113.835,113.9996,7807.0
2017-05-23 11:20:00,138.49,138.53,138.44,138.49,3473.0,113.9667,113.9996,113.9255,113.9667,3473.0
2017-05-23 11:25:00,138.5,138.55,138.48,138.55,3050.0,113.9749,114.0161,113.9584,114.0161,3050.0
2017-05-23 11:30:00,138.56,138.69,138.54,138.65,19797.0,114.0243,114.1313,114.0078,114.0983,19797.0
2017-05-23 11:35:00,138.66,138.78,138.62,138.63,20325.0,114.1066,114.2053,114.0737,114.0819,20325.0
2017-05-23 11:40:00,138.62,138.79,138.62,138.76,11284.0,114.0737,114.2136,114.0737,114.1889,11284.0
2017-05-23 11:45:00,138.75,138.84,138.7,138.75,5191.0,114.1806,114.2547,114.1395,114.1806,5191.0
2017-05-23 11:50:00,138.78,138.83,138.76,138.81,4100.0,114.2053,114.2465,114.1889,114.23,4100.0
2017-05-23 11:55:00,138.81,138.81,138.7,138.73,7940.0,114.23,114.23,114.1395,114.1642,7940.0
2017-05-23 12:00:00,138.7,138.83,138.67,138.79,6550.0,114.1395,114.2465,114.1148,114.2136,6550.0
2017-05-23 12:05:00,138.77,138.83,138.72,138.8,5363.0,114.1971,114.2465,114.1559,114.2218,5363.0
2017-05-23 12:10:00,138.78,138.81,138.76,138.8,4462.0,114.2053,114.23,114.1889,114.2218,4462.0
2017-05-23 12:15:00,138.8,138.8,138.74,138.76,4300.0,114.2218,114.2218,114.1724,114.1889,4300.0
2017-05-23 12:20:00,138.75,138.85,138.75,138.81,5946.0,114.1806,114.2629,114.1806,114.23,5946.0
2017-05-23 12:25:00,138.81,138.83,138.71,138.72,5926.0,114.23,114.2465,114.1477,114.1559,5926.0
2017-05-23 12:30:00,138.69,138.71,138.64,138.68,5347.0,114.1313,114.1477,114.0901,114.123,5347.0
2017-05-23 12:35:00,138.67,138.76,138.67,138.73,6612.0,114.1148,114.1889,114.1148,114.1642,6612.0
2017-05-23 12:40:00,138.77,138.78,138.64,138.66,5626.0,114.1971,114.2053,114.0901,114.1066,5626.0
2017-05-23 12:45:00,138.64,138.66,138.59,138.66,5750.0,114.0901,114.1066,114.049,114.1066,5750.0
2017-05-23 12:50:00,138.61,138.62,138.58,138.59,7375.0,114.0654,114.0737,114.0407,114.049,7375.0
2017-05-23 12:55:00,138.59,138.69,138.59,138.65,3718.0,114.049,114.1313,114.049,114.0983,3718.0
2017-05-23 13:00:00,138.64,138.72,138.64,138.68,5010.0,114.0901,114.1559,114.0901,114.123,5010.0
2017-05-23 13:05:00,138.69,138.81,138.68,138.81,3800.0,114.1313,114.23,114.123,114.23,3800.0
2017-05-23 13:10:00,138.83,138.91,138.77,138.91,3849.0,114.2465,114.3123,114.1971,114.3123,3849.0
2017-05-23 13:15:00,138.91,138.97,138.89,138.92,7293.0,114.3123,114.3617,114.2958,114.3205,7293.0
2017-05-23 13:20:00,138.92,138.97,138.91,138.91,6158.0,114.3205,114.3617,114.3123,114.3123,6158.0
2017-05-23 13:25:00,138.92,138.92,138.82,138.87,5987.0,114.3205,114.3205,114.2382,114.2794,5987.0
2017-05-23 13:30:00,138.86,138.86,138.82,138.82,8868.0,114.2712,114.2712,114.2382,114.2382,8868.0
2017-05-23 13:35:00,138.82,138.86,138.82,138.83,3680.0,114.2382,114.2712,114.2382,114.2465,3680.0
2017-05-23 13:40:00,138.84,138.87,138.73,138.86,13177.0,114.2547,114.2794,114.1642,114.2712,13177.0
2017-05-23 13:45:00,138.86,138.95,138.86,138.95,10912.0,114.2712,114.3452,114.2712,114.3452,10912.0
2017-05-23 13:50:00,138.95,138.99,138.93,138.97,5269.0,114.3452,114.3781,114.3288,114.3617,5269.0
2017-05-23 13:55:00,138.97,138.99,138.94,138.96,4589.0,114.3617,114.3781,114.337,114.3535,4589.0
2017-05-23 14:00:00,138.96,138.96,138.89,138.92,9710.0,114.3535,114.3535,114.2958,114.3205,9710.0
2017-05-23 14:05:00,138.94,138.95,138.84,138.84,5852.0,114.337,114.3452,114.2547,114.2547,5852.0
2017-05-23 14:10:00,138.85,138.88,138.77,138.77,5075.0,114.2629,114.2876,114.1971,114.1971,5075.0
2017-05-23 14:15:00,138.77,138.81,138.75,138.75,6343.0,114.1971,114.23,114.1806,114.1806,6343.0
2017-05-23 14:20:00,138.73,138.73,138.66,138.69,7310.0,114.1642,114.1642,114.1066,114.1313,7310.0
2017-05-23 14:25:00,138.68,138.71,138.65,138.65,6641.0,114.123,114.1477,114.0983,114.0983,6641.0
2017-05-23 14:30:00,138.68,138.78,138.68,138.74,5645.0,114.123,114.2053,114.123,114.1724,5645.0
2017-05-23 14:35:00,138.73,138.8,138.69,138.77,4988.0,114.1642,114.2218,114.1313,114.1971,4988.0
2017-05-23 14:40:00,138.77,138.86,138.77,138.83,4590.0,114.1971,114.2712,114.1971,114.2465,4590.0
2017-05-23 14:45:00,138.84,138.92,138.84,138.91,9399.0,114.2547,114.3205,114.2547,114.3123,9399.0
2017-05-23 14:50:00,138.9,138.91,138.85,138.86,6454.0,114.3041,114.3123,114.2629,114.2712,6454.0
2017-05-23 14:55:00,138.87,138.94,138.87,138.93,5195.0,114.2794,114.337,114.2794,114.3288,5195.0
2017-05-23 15:00:00,138.94,138.96,138.9,138.95,7148.0,114.337,114.3535,114.3041,114.3452,7148.0
2017-05-23 15:05:00,138.96,139.05,138.93,139.0,16765.0,114.3535,114.4275,114.3288,114.3864,16765.0
2017-05-23 15:10:00,139.0,139.0,138.88,138.89,7200.0,114.3864,114.3864,114.2876,114.2958,7200.0
2017-05-23 15:15:00,138.86,138.88,138.83,138.83,5441.0,114.2712,114.2876,114.2465,114.2465,5441.0
2017-05-23 15:20:00,138.81,138.85,138.76,138.82,10438.0,114.23,114.2629,114.1889,114.2382,10438.0
2017-05-23 15:25:00,138.81,138.89,138.81,138.85,10755.0,114.23,114.2958,114.23,114.2629,10755.0
2017-05-23 15:30:00,138.86,138.86,138.8,138.8,14450.0,114.2712,114.2712,114.2218,114.2218,14450.0
2017-05-23 15:35:00,138.8,138.88,138.79,138.87,17357.0,114.2218,114.2876,114.2136,114.2794,17357.0
2017-05-23 15:40:00,138.85,138.86,138.79,138.79,20220.0,114.2629,114.2712,114.2136,114.2136,20220.0
2017-05-23 15:45:00,138.79,138.89,138.73,138.83,28136.0,114.2136,114.2958,114.1642,114.2465,28136.0
2017-05-23 15:50:00,138.85,138.88,138.82,138.86,22353.0,114.2629,114.2876,114.2382,114.2712,22353.0
2017-05-23 15:55:00,138.86,138.86,138.77,138.82,52937.0,114.2712,114.2712,114.1971,114.2382,52937.0
2017-05-24 09:30:00,139.14,139.35,139.1,139.27,24413.0,114.5016,114.6744,114.4687,114.6086,24413.0
2017-05-24 09:35:00,139.39,139.39,138.98,139.17,12571.0,114.7073,114.7073,114.3699,114.5263,12571.0
2017-05-24 09:40:00,139.17,139.18,139.06,139.17,2394.0,114.5263,114.5345,114.4357,114.5263,2394.0
2017-05-24 09:45:00,139.17,139.38,139.16,139.38,8138.0,114.5263,114.6991,114.518,114.6991,8138.0
2017-05-24 09:50:00,139.33,139.4,139.33,139.38,3764.0,114.6579,114.7155,114.6579,114.6991,3764.0
2017-05-24 09:55:00,139.39,139.47,139.33,139.37,3391.0,114.7073,114.7731,114.6579,114.6909,3391.0
2017-05-24 10:00:00,139.37,139.44,139.28,139.28,5328.0,114.6909,114.7485,114.6168,114.6168,5328.0
2017-05-24 10:05:00,139.23,139.38,139.21,139.33,2747.0,114.5756,114.6991,114.5592,114.6579,2747.0
2017-05-24 10:10:00,139.34,139.42,139.25,139.33,4531.0,114.6662,114.732,114.5921,114.6579,4531.0
2017-05-24 10:15:00,139.29,139.39,139.29,139.35,3746.0,114.625,114.7073,114.625,114.6744,3746.0
2017-05-24 10:20:00,139.31,139.41,139.24,139.41,4233.0,114.6415,114.7238,114.5839,114.7238,4233.0
2017-05-24 10:25:00,139.42,139.48,139.36,139.36,4787.0,114.732,114.7814,114.6826,114.6826,4787.0
2017-05-24 10:30:00,139.39,139.47,139.34,139.38,3751.0,114.7073,114.7731,114.6662,114.6991,3751.0
2017-05-24 10:35:00,139.41,139.5,139.37,139.45,4499.0,114.7238,114.7978,114.6909,114.7567,4499.0
2017-05-24 10:40:00,139.46,139.46,139.29,139.29,4641.0,114.7649,114.7649,114.625,114.625,4641.0
2017-05-24 10:45:00,139.32,139.41,139.26,139.26,2504.0,114.6497,114.7238,114.6003,114.6003,2504.0
2017-05-24 10:50:00,139.3,139.32,139.23,139.24,1729.0,114.6332,114.6497,114.5756,114.5839,1729.0
2017-05-24 10:55:00,139.26,139.28,139.2,139.2,2773.0,114.6003,114.6168,114.551,114.551,2773.0
2017-05-24 11:00:00,139.22,139.22,139.04,139.07,2367.0,114.5674,114.5674,114.4193,114.444,2367.0
2017-05-24 11:05:00,139.09,139.19,139.09,139.16,3300.0,114.4604,114.5427,114.4604,114.518,3300.0
2017-05-24 11:10:00,139.13,139.13,139.1,139.12,2344.0,114.4933,114.4933,114.4687,114.4851,2344.0
2017-05-24 11:15:00,139.1,139.13,139.04,139.04,1991.0,114.4687,114.4933,114.4193,114.4193,1991.0
2017-05-24 11:20:00,139.03,139.14,139.03,139.1,3138.0,114.4111,114.5016,114.4111,114.4687,3138.0
2017-05-24 11:25:00,139.09,139.17,139.07,139.15,2356.0,114.4604,114.5263,114.444,114.5098,2356.0
2017-05-24 11:30:00,139.16,139.27,139.16,139.23,3747.0,114.518,114.6086,114.518,114.5756,3747.0
2017-05-24 11:35:00,139.23,139.29,139.21,139.29,9846.0,114.5756,114.625,114.5592,114.625,9846.0
2017-05-24 11:40:00,139.28,139.29,139.19,139.19,3748.0,114.6168,114.625,114.5427,114.5427,3748.0
2017-05-24 11:45:00,139.22,139.3,139.22,139.3,1700.0,114.5674,114.6332,114.5674,114.6332,1700.0
2017-05-24 11:50:00,139.31,139.33,139.19,139.23,5594.0,114.6415,114.6579,114.5427,114.5756,5594.0
2017-05-24 11:55:00,139.23,139.28,139.17,139.18,3400.0,114.5756,114.6168,114.5263,114.5345,3400.0
2017-05-24 12:00:00,139.18,139.22,139.14,139.15,3800.0,114.5345,114.5674,114.5016,114.5098,3800.0
2017-05-24 12:05:00,139.13,139.13,138.89,139.02,12547.0,114.4933,114.4933,114.2958,114.4028,12547.0
2017-05-24 12:10:00,139.02,139.07,138.98,138.98,4503.0,114.4028,114.444,114.3699,114.3699,4503.0
2017-05-24 12:15:00,139.0,139.04,138.95,139.0,2476.0,114.3864,114.4193,114.3452,114.3864,2476.0
2017-05-24 12:20:00,139.02,139.13,139.02,139.04,4761.0,114.4028,114.4933,114.4028,114.4193,4761.0
2017-05-24 12:25:00,139.04,139.17,139.04,139.13,3008.0,114.4193,114.5263,114.4193,114.4933,3008.0
2017-05-24 12:30:00,139.12,139.12,139.0,139.0,2700.0,114.4851,114.4851,114.3864,114.3864,2700.0
2017-05-24 12:35:00,139.02,139.02,138.92,138.92,7510.0,114.4028,114.4028,114.3205,114.3205,7510.0
2017-05-24 12:40:00,138.95,138.99,138.89,138.89,4140.0,114.3452,114.3781,114.2958,114.2958,4140.0
2017-05-24 12:45:00,138.89,138.93,138.87,138.89,3550.0,114.2958,114.3288,114.2794,114.2958,3550.0
2017-05-24 12:50:00,138.91,139.03,138.9,139.01,3847.0,114.3123,114.4111,114.3041,114.3946,3847.0
2017-05-24 12:55:00,139.01,139.01,138.96,138.99,2909.0,114.3946,114.3946,114.3535,114.3781,2909.0
2017-05-24 13:00:00,138.99,138.99,138.86,138.88,5957.0,114.3781,114.3781,114.2712,114.2876,5957.0
2017-05-24 13:05:00,138.88,138.94,138.85,138.86,3411.0,114.2876,114.337,114.2629,114.2712,3411.0
2017-05-24 13:10:00,138.87,138.89,138.85,138.86,2404.0,114.2794,114.2958,114.2629,114.2712,2404.0
2017-05-24 13:15:00,138.88,138.91,138.86,138.87,2621.0,114.2876,114.3123,114.2712,114.2794,2621.0
2017-05-24 13:20:00,138.89,138.89,138.71,138.73,3957.0,114.2958,114.2958,114.1477,114.1642,3957.0
2017-05-24 13:25:00,138.75,138.77,138.72,138.72,1200.0,114.1806,114.1971,114.1559,114.1559,1200.0
2017-05-24 13:30:00,138.74,138.8,138.74,138.8,2619.0,114.1724,114.2218,114.1724,114.2218,2619.0
2017-05-24 13:35:00,138.81,138.82,138.78,138.8,2600.0,114.23,114.2382,114.2053,114.2218,2600.0
2017-05-24 13:40:00,138.83,138.83,138.71,138.77,3887.0,114.2465,114.2465,114.1477,114.1971,3887.0
2017-05-24 13:45:00,138.79,138.79,138.71,138.71,1234.0,114.2136,114.2136,114.1477,114.1477,1234.0
2017-05-24 13:50:00,138.7,138.7,138.66,138.66,1326.0,114.1395,114.1395,114.1066,114.1066,1326.0
2017-05-24 13:55:00,138.65,138.74,138.65,138.74,4334.0,114.0983,114.1724,114.0983,114.1724,4334.0
2017-05-24 14:00:00,138.74,138.74,138.49,138.49,5800.0,114.1724,114.1724,113.9667,113.9667,5800.0
2017-05-24 14:05:00,138.55,138.69,138.51,138.69,5488.0,114.0161,114.1313,113.9831,114.1313,5488.0
2017-05-24 14:10:00,138.65,138.9,138.65,138.9,3201.0,114.0983,114.3041,114.0983,114.3041,3201.0
2017-05-24 14:15:00,138.86,138.98,138.85,138.94,22840.0,114.2712,114.3699,114.2629,114.337,22840.0
2017-05-24 14:20:00,138.94,138.98,138.87,138.88,3743.0,114.337,114.3699,114.2794,114.2876,3743.0
2017-05-24 14:25:00,138.88,139.0,138.88,138.98,8530.0,114.2876,114.3864,114.2876,114.3699,8530.0
2017-05-24 14:30:00,138.92,139.04,138.92,138.98,22847.0,114.3205,114.4193,114.3205,114.3699,22847.0
2017-05-24 14:35:00,138.98,139.0,138.92,138.92,13483.0,114.3699,114.3864,114.3205,114.3205,13483.0
2017-05-24 14:40:00,138.93,139.19,138.91,139.1,10151.0,114.3288,114.5427,114.3123,114.4687,10151.0
2017-05-24 14:45:00,139.09,139.27,139.09,139.27,10885.0,114.4604,114.6086,114.4604,114.6086,10885.0
2017-05-24 14:50:00,139.27,139.27,139.09,139.09,5942.0,114.6086,114.6086,114.4604,114.4604,5942.0
2017-05-24 14:55:00,139.08,139.11,138.99,139.09,5152.0,114.4522,114.4769,114.3781,114.4604,5152.0
2017-05-24 15:00:00,139.1,139.14,139.06,139.09,6699.0,114.4687,114.5016,114.4357,114.4604,6699.0
2017-05-24 15:05:00,139.09,139.12,138.98,139.09,7338.0,114.4604,114.4851,114.3699,114.4604,7338.0
2017-05-24 15:10:00,139.12,139.15,139.08,139.14,8711.0,114.4851,114.5098,114.4522,114.5016,8711.0
2017-05-24 15:15:00,139.13,139.24,139.13,139.19,9075.0,114.4933,114.5839,114.4933,114.5427,9075.0
2017-05-24 15:20:00,139.21,139.38,139.2,139.37,10855.0,114.5592,114.6991,114.551,114.6909,10855.0
2017-05-24 15:25:00,139.38,139.59,139.38,139.54,25437.0,114.6991,114.8719,114.6991,114.8307,25437.0
2017-05-24 15:30:00,139.54,139.57,139.34,139.36,19673.0,114.8307,114.8554,114.6662,114.6826,19673.0
2017-05-24 15:35:00,139.37,139.43,139.32,139.38,18929.0,114.6909,114.7402,114.6497,114.6991,18929.0
2017-05-24 15:40:00,139.36,139.6,139.36,139.59,25761.0,114.6826,114.8801,114.6826,114.8719,25761.0
2017-05-24 15:45:00,139.59,139.65,139.54,139.55,31284.0,114.8719,114.9213,114.8307,114.839,31284.0
2017-05-24 15:50:00,139.57,139.71,139.55,139.61,25526.0,114.8554,114.9706,114.839,114.8884,25526.0
2017-05-24 15:55:00,139.62,139.67,139.49,139.51,55592.0,114.8966,114.9377,114.7896,114.8061,55592.0
2017-05-25 09:30:00,139.98,140.32,139.26,139.44,11991.0,115.1928,115.4726,114.6003,114.7485,11991.0
2017-05-25 09:35:00,139.33,139.35,139.16,139.32,11440.0,114.6579,114.6744,114.518,114.6497,11440.0
2017-05-25 09:40:00,139.37,139.46,139.31,139.37,4694.0,114.6909,114.7649,114.6415,114.6909,4694.0
2017-05-25 09:45:00,139.33,139.57,139.32,139.46,5750.0,114.6579,114.8554,114.6497,114.7649,5750.0
2017-05-25 09:50:00,139.48,139.69,139.44,139.66,7406.0,114.7814,114.9542,114.7485,114.9295,7406.0
2017-05-25 09:55:00,139.7,139.82,139.7,139.76,6713.0,114.9624,115.0612,114.9624,115.0118,6713.0
2017-05-25 10:00:00,139.78,139.84,139.7,139.82,12000.0,115.0282,115.0776,114.9624,115.0612,12000.0
2017-05-25 10:05:00,139.83,139.89,139.75,139.89,9341.0,115.0694,115.1188,115.0036,115.1188,9341.0
2017-05-25 10:10:00,139.9,140.0,139.88,139.99,3077.0,115.127,115.2093,115.1105,115.2011,3077.0
2017-05-25 10:15:00,139.93,139.96,139.89,139.92,6600.0,115.1517,115.1764,115.1188,115.1435,6600.0
2017-05-25 10:20:00,139.92,139.99,139.92,139.99,2100.0,115.1435,115.2011,115.1435,115.2011,2100.0
2017-05-25 10:25:00,139.98,140.0,139.94,139.98,5608.0,115.1928,115.2093,115.1599,115.1928,5608.0
2017-05-25 10:30:00,139.98,140.09,139.96,140.06,9752.0,115.1928,115.2834,115.1764,115.2587,9752.0
2017-05-25 10:35:00,140.03,140.13,139.89,139.94,5723.0,115.234,115.3163,115.1188,115.1599,5723.0
2017-05-25 10:40:00,139.94,140.02,139.93,140.02,9850.0,115.1599,115.2258,115.1517,115.2258,9850.0
2017-05-25 10:45:00,140.04,140.04,139.99,140.01,2191.0,115.2422,115.2422,115.2011,115.2175,2191.0
2017-05-25 10:50:00,140.01,140.06,140.0,140.06,1782.0,115.2175,115.2587,115.2093,115.2587,1782.0
2017-05-25 10:55:00,140.1,140.1,139.96,139.96,7354.0,115.2916,115.2916,115.1764,115.1764,7354.0
2017-05-25 11:00:00,139.9,140.0,139.9,139.96,4547.0,115.127,115.2093,115.127,115.1764,4547.0
2017-05-25 11:05:00,139.98,140.11,139.97,140.1,4300.0,115.1928,115.2998,115.1846,115.2916,4300.0
2017-05-25 11:10:00,140.11,140.16,139.98,139.99,4779.0,115.2998,115.341,115.1928,115.2011,4779.0
2017-05-25 11:15:00,140.0,140.14,140.0,140.08,2374.0,115.2093,115.3245,115.2093,115.2751,2374.0
2017-05-25 11:20:00,140.11,140.13,139.96,139.99,7480.0,115.2998,115.3163,115.1764,115.2011,7480.0
2017-05-25 11:25:00,139.99,140.07,139.98,140.07,4853.0,115.2011,115.2669,115.1928,115.2669,4853.0
2017-05-25 11:30:00,140.09,140.14,140.0,140.0,2202.0,115.2834,115.3245,115.2093,115.2093,2202.0
2017-05-25 11:35:00,139.93,139.98,139.75,139.82,6401.0,115.1517,115.1928,115.0036,115.0612,6401.0
2017-05-25 11:40:00,139.72,139.82,139.69,139.75,18801.0,114.9789,115.0612,114.9542,115.0036,18801.0
2017-05-25 11:45:00,139.73,139.95,139.68,139.88,17697.0,114.9871,115.1681,114.946,115.1105,17697.0
2017-05-25 11:50:00,139.89,139.98,139.87,139.93,6723.0,115.1188,115.1928,115.1023,115.1517,6723.0
2017-05-25 11:55:00,139.91,139.94,139.78,139.86,13381.0,115.1352,115.1599,115.0282,115.0941,13381.0
2017-05-25 12:00:00,139.83,139.87,139.77,139.86,20317.0,115.0694,115.1023,115.02,115.0941,20317.0
2017-05-25 12:05:00,139.84,139.86,139.8,139.81,3041.0,115.0776,115.0941,115.0447,115.0529,3041.0
2017-05-25 12:10:00,139.77,139.85,139.71,139.74,31247.0,115.02,115.0859,114.9706,114.9953,31247.0
2017-05-25 12:15:00,139.77,139.81,139.67,139.76,23216.0,115.02,115.0529,114.9377,115.0118,23216.0
2017-05-25 12:20:00,139.76,139.95,139.76,139.93,7554.0,115.0118,115.1681,115.0118,115.1517,7554.0
2017-05-25 12:25:00,139.89,139.99,139.88,139.96,9948.0,115.1188,115.2011,115.1105,115.1764,9948.0
2017-05-25 12:30:00,139.94,140.13,139.93,140.13,5834.0,115.1599,115.3163,115.1517,115.3163,5834.0
2017-05-25 12:35:00,140.09,140.1,140.05,140.07,4325.0,115.2834,115.2916,115.2504,115.2669,4325.0
2017-05-25 12:40:00,140.06,140.1,139.99,140.06,4392.0,115.2587,115.2916,115.2011,115.2587,4392.0
2017-05-25 12:45:00,140.08,140.14,140.06,140.14,6282.0,115.2751,115.3245,115.2587,115.3245,6282.0
2017-05-25 12:50:00,140.16,140.18,140.1,140.17,5943.0,115.341,115.3574,115.2916,115.3492,5943.0
2017-05-25 12:55:00,140.14,140.15,140.08,140.13,2501.0,115.3245,115.3327,115.2751,115.3163,2501.0
2017-05-25 13:00:00,140.16,140.18,140.06,140.09,4652.0,115.341,115.3574,115.2587,115.2834,4652.0
2017-05-25 13:05:00,140.1,140.12,140.06,140.06,4203.0,115.2916,115.308,115.2587,115.2587,4203.0
2017-05-25 13:10:00,140.06,140.09,139.99,140.09,2393.0,115.2587,115.2834,115.2011,115.2834,2393.0
2017-05-25 13:15:00,140.07,140.16,140.03,140.16,4183.0,115.2669,115.341,115.234,115.341,4183.0
2017-05-25 13:20:00,140.15,140.2,140.14,140.19,2402.0,115.3327,115.3739,115.3245,115.3656,2402.0
2017-05-25 13:25:00,140.2,140.2,140.07,140.12,3864.0,115.3739,115.3739,115.2669,115.308,3864.0
2017-05-25 13:30:00,140.09,140.09,139.94,139.94,1501.0,115.2834,115.2834,115.1599,115.1599,1501.0
2017-05-25 13:35:00,139.97,140.07,139.97,140.07,5583.0,115.1846,115.2669,115.1846,115.2669,5583.0
2017-05-25 13:40:00,140.07,140.15,140.07,140.15,6256.0,115.2669,115.3327,115.2669,115.3327,6256.0
2017-05-25 13:45:00,140.11,140.18,140.05,140.1,3745.0,115.2998,115.3574,115.2504,115.2916,3745.0
2017-05-25 13:50:00,140.11,140.16,140.11,140.13,2493.0,115.2998,115.341,115.2998,115.3163,2493.0
2017-05-25 13:55:00,140.17,140.21,140.14,140.2,4397.0,115.3492,115.3821,115.3245,115.3739,4397.0
2017-05-25 14:00:00,140.19,140.22,140.16,140.17,3852.0,115.3656,115.3903,115.341,115.3492,3852.0
2017-05-25 14:05:00,140.2,140.25,140.18,140.18,3361.0,115.3739,115.415,115.3574,115.3574,3361.0
2017-05-25 14:10:00,140.2,140.24,140.18,140.21,6957.0,115.3739,115.4068,115.3574,115.3821,6957.0
2017-05-25 14:15:00,140.21,140.25,140.2,140.23,5634.0,115.3821,115.415,115.3739,115.3986,5634.0
2017-05-25 14:20:00,140.24,140.46,140.24,140.38,9177.0,115.4068,115.5878,115.4068,115.522,9177.0
2017-05-25 14:25:00,140.39,140.39,140.3,140.34,4003.0,115.5302,115.5302,115.4562,115.4891,4003.0
2017-05-25 14:30:00,140.36,140.38,140.32,140.35,6029.0,115.5055,115.522,115.4726,115.4973,6029.0
2017-05-25 14:35:00,140.38,140.51,140.37,140.5,5746.0,115.522,115.629,115.5138,115.6208,5746.0
2017-05-25 14:40:00,140.51,140.54,140.46,140.52,6230.0,115.629,115.6537,115.5878,115.6372,6230.0
2017-05-25 14:45:00,140.52,140.57,140.43,140.43,9528.0,115.6372,115.6784,115.5631,115.5631,9528.0
2017-05-25 14:50:00,140.46,140.46,140.34,140.36,4300.0,115.5878,115.5878,115.4891,115.5055,4300.0
2017-05-25 14:55:00,140.36,140.45,140.36,140.37,5476.0,115.5055,115.5796,115.5055,115.5138,5476.0
2017-05-25 15:00:00,140.38,140.51,140.37,140.5,7827.0,115.522,115.629,115.5138,115.6208,7827.0
2017-05-25 15:05:00,140.5,140.51,140.43,140.49,8657.0,115.6208,115.629,115.5631,115.6125,8657.0
2017-05-25 15:10:00,140.49,140.57,140.45,140.56,10586.0,115.6125,115.6784,115.5796,115.6701,10586.0
2017-05-25 15:15:00,140.57,140.57,140.51,140.51,7175.0,115.6784,115.6784,115.629,115.629,7175.0
2017-05-25 15:20:00,140.53,140.6,140.51,140.59,12435.0,115.6454,115.703,115.629,115.6948,12435.0
2017-05-25 15:25:00,140.59,140.6,140.52,140.54,7193.0,115.6948,115.703,115.6372,115.6537,7193.0
2017-05-25 15:30:00,140.53,140.56,140.47,140.48,9571.0,115.6454,115.6701,115.5961,115.6043,9571.0
2017-05-25 15:35:00,140.51,140.51,140.34,140.42,13118.0,115.629,115.629,115.4891,115.5549,13118.0
2017-05-25 15:40:00,140.42,140.49,140.38,140.44,14167.0,115.5549,115.6125,115.522,115.5714,14167.0
2017-05-25 15:45:00,140.45,140.73,140.45,140.62,18967.0,115.5796,115.81,115.5796,115.7195,18967.0
2017-05-25 15:50:00,140.62,140.62,140.46,140.55,19622.0,115.7195,115.7195,115.5878,115.6619,19622.0
2017-05-25 15:55:00,140.55,140.63,140.44,140.5,33832.0,115.6619,115.7277,115.5714,115.6208,33832.0
2017-05-26 09:30:00,140.06,140.47,140.03,140.45,11100.0,115.2587,115.5961,115.234,115.5796,11100.0
2017-05-26 09:35:00,140.27,140.36,140.13,140.2,5931.0,115.4315,115.5055,115.3163,115.3739,5931.0
2017-05-26 09:40:00,140.3,140.39,140.19,140.33,2424.0,115.4562,115.5302,115.3656,115.4809,2424.0
2017-05-26 09:45:00,140.47,140.54,140.29,140.54,5800.0,115.5961,115.6537,115.4479,115.6537,5800.0
2017-05-26 09:50:00,140.57,140.7,140.57,140.61,2336.0,115.6784,115.7853,115.6784,115.7113,2336.0
2017-05-26 09:55:00,140.59,140.6,140.38,140.55,5501.0,115.6948,115.703,115.522,115.6619,5501.0
2017-05-26 10:00:00,140.51,140.67,140.49,140.62,2546.0,115.629,115.7607,115.6125,115.7195,2546.0
2017-05-26 10:05:00,140.56,140.56,140.28,140.28,3065.0,115.6701,115.6701,115.4397,115.4397,3065.0
2017-05-26 10:10:00,140.26,140.49,140.25,140.38,5832.0,115.4233,115.6125,115.415,115.522,5832.0
2017-05-26 10:15:00,140.32,140.45,140.29,140.37,6815.0,115.4726,115.5796,115.4479,115.5138,6815.0
2017-05-26 10:20:00,140.37,140.54,140.37,140.5,12798.0,115.5138,115.6537,115.5138,115.6208,12798.0
2017-05-26 10:25:00,140.51,140.51,140.33,140.4,5722.0,115.629,115.629,115.4809,115.5385,5722.0
2017-05-26 10:30:00,140.45,140.48,140.33,140.4,4840.0,115.5796,115.6043,115.4809,115.5385,4840.0
2017-05-26 10:35:00,140.38,140.48,140.38,140.47,2600.0,115.522,115.6043,115.522,115.5961,2600.0
2017-05-26 10:40:00,140.48,140.56,140.48,140.49,3984.0,115.6043,115.6701,115.6043,115.6125,3984.0
2017-05-26 10:45:00,140.46,140.46,140.37,140.37,2150.0,115.5878,115.5878,115.5138,115.5138,2150.0
2017-05-26 10:50:00,140.37,140.43,140.29,140.43,3030.0,115.5138,115.5631,115.4479,115.5631,3030.0
2017-05-26 10:55:00,140.46,140.46,140.36,140.41,2642.0,115.5878,115.5878,115.5055,115.5467,2642.0
2017-05-26 11:00:00,140.42,140.49,140.34,140.45,6590.0,115.5549,115.6125,115.4891,115.5796,6590.0
2017-05-26 11:05:00,140.48,140.48,140.32,140.33,16215.0,115.6043,115.6043,115.4726,115.4809,16215.0
2017-05-26 11:10:00,140.38,140.44,140.35,140.36,3326.0,115.522,115.5714,115.4973,115.5055,3326.0
2017-05-26 11:15:00,140.34,140.35,140.21,140.21,3916.0,115.4891,115.4973,115.3821,115.3821,3916.0
2017-05-26 11:20:00,140.21,140.27,140.21,140.22,4735.0,115.3821,115.4315,115.3821,115.3903,4735.0
2017-05-26 11:25:00,140.25,140.36,140.25,140.33,1880.0,115.415,115.5055,115.415,115.4809,1880.0
2017-05-26 11:30:00,140.31,140.38,140.29,140.35,4545.0,115.4644,115.522,115.4479,115.4973,4545.0
2017-05-26 11:35:00,140.33,140.33,140.21,140.22,2655.0,115.4809,115.4809,115.3821,115.3903,2655.0
2017-05-26 11:40:00,140.22,140.24,140.17,140.24,1849.0,115.3903,115.4068,115.3492,115.4068,1849.0
2017-05-26 11:45:00,140.26,140.35,140.26,140.35,2625.0,115.4233,115.4973,115.4233,115.4973,2625.0
2017-05-26 11:50:00,140.33,140.35,140.27,140.27,1302.0,115.4809,115.4973,115.4315,115.4315,1302.0
2017-05-26 11:55:00,140.27,140.33,140.25,140.31,4220.0,115.4315,115.4809,115.415,115.4644,4220.0
2017-05-26 12:00:00,140.34,140.5,140.34,140.48,3828.0,115.4891,115.6208,115.4891,115.6043,3828.0
2017-05-26 12:05:00,140.48,140.55,140.48,140.52,5935.0,115.6043,115.6619,115.6043,115.6372,5935.0
2017-05-26 12:10:00,140.53,140.59,140.51,140.56,2661.0,115.6454,115.6948,115.629,115.6701,2661.0
2017-05-26 12:15:00,140.55,140.58,140.53,140.57,1559.0,115.6619,115.6866,115.6454,115.6784,1559.0
2017-05-26 12:20:00,140.57,140.57,140.51,140.54,1921.0,115.6784,115.6784,115.629,115.6537,1921.0
2017-05-26 12:25:00,140.52,140.56,140.47,140.54,12562.0,115.6372,115.6701,115.5961,115.6537,12562.0
2017-05-26 12:30:00,140.56,140.56,140.49,140.52,3650.0,115.6701,115.6701,115.6125,115.6372,3650.0
2017-05-26 12:35:00,140.51,140.62,140.51,140.58,2250.0,115.629,115.7195,115.629,115.6866,2250.0
2017-05-26 12:40:00,140.6,140.7,140.58,140.68,1490.0,115.703,115.7853,115.6866,115.7689,1490.0
2017-05-26 12:45:00,140.67,140.67,140.61,140.66,1714.0,115.7607,115.7607,115.7113,115.7524,1714.0
2017-05-26 12:50:00,140.66,140.71,140.63,140.68,3095.0,115.7524,115.7936,115.7277,115.7689,3095.0
2017-05-26 12:55:00,140.67,140.68,140.63,140.66,2675.0,115.7607,115.7689,115.7277,115.7524,2675.0
2017-05-26 13:00:00,140.63,140.78,140.58,140.7,13433.0,115.7277,115.8512,115.6866,115.7853,13433.0
2017-05-26 13:05:00,140.67,140.76,140.67,140.75,13510.0,115.7607,115.8347,115.7607,115.8265,13510.0
2017-05-26 13:10:00,140.75,140.75,140.71,140.72,7902.0,115.8265,115.8265,115.7936,115.8018,7902.0
2017-05-26 13:15:00,140.73,140.74,140.62,140.63,3668.0,115.81,115.8183,115.7195,115.7277,3668.0
2017-05-26 13:20:00,140.65,140.66,140.62,140.65,1885.0,115.7442,115.7524,115.7195,115.7442,1885.0
2017-05-26 13:25:00,140.65,140.67,140.64,140.64,1294.0,115.7442,115.7607,115.736,115.736,1294.0
2017-05-26 13:30:00,140.67,140.7,140.64,140.65,2806.0,115.7607,115.7853,115.736,115.7442,2806.0
2017-05-26 13:35:00,140.67,140.67,140.59,140.59,2425.0,115.7607,115.7607,115.6948,115.6948,2425.0
2017-05-26 13:40:00,140.59,140.6,140.54,140.55,1700.0,115.6948,115.703,115.6537,115.6619,1700.0
2017-05-26 13:45:00,140.55,140.6,140.53,140.58,1505.0,115.6619,115.703,115.6454,115.6866,1505.0
2017-05-26 13:50:00,140.61,140.61,140.57,140.6,1606.0,115.7113,115.7113,115.6784,115.703,1606.0
2017-05-26 13:55:00,140.61,140.68,140.6,140.66,3264.0,115.7113,115.7689,115.703,115.7524,3264.0
2017-05-26 14:00:00,140.64,140.64,140.56,140.59,2340.0,115.736,115.736,115.6701,115.6948,2340.0
2017-05-26 14:05:00,140.59,140.6,140.55,140.6,5766.0,115.6948,115.703,115.6619,115.703,5766.0
2017-05-26 14:10:00,140.59,140.6,140.55,140.56,3188.0,115.6948,115.703,115.6619,115.6701,3188.0
2017-05-26 14:15:00,140.55,140.59,140.51,140.56,3371.0,115.6619,115.6948,115.629,115.6701,3371.0
2017-05-26 14:20:00,140.55,140.6,140.52,140.53,4945.0,115.6619,115.703,115.6372,115.6454,4945.0
2017-05-26 14:25:00,140.54,140.61,140.53,140.53,32268.0,115.6537,115.7113,115.6454,115.6454,32268.0
2017-05-26 14:30:00,140.53,140.55,140.42,140.44,5247.0,115.6454,115.6619,115.5549,115.5714,5247.0
2017-05-26 14:35:00,140.46,140.47,140.43,140.43,2692.0,115.5878,115.5961,115.5631,115.5631,2692.0
2017-05-26 14:40:00,140.42,140.46,140.4,140.43,4550.0,115.5549,115.5878,115.5385,115.5631,4550.0
2017-05-26 14:45:00,140.45,140.46,140.38,140.39,4741.0,115.5796,115.5878,115.522,115.5302,4741.0
2017-05-26 14:50:00,140.38,140.45,140.38,140.44,3000.0,115.522,115.5796,115.522,115.5714,3000.0
2017-05-26 14:55:00,140.44,140.49,140.42,140.46,4813.0,115.5714,115.6125,115.5549,115.5878,4813.0
2017-05-26 15:00:00,140.46,140.52,140.44,140.5,2800.0,115.5878,115.6372,115.5714,115.6208,2800.0
2017-05-26 15:05:00,140.52,140.52,140.35,140.4,5142.0,115.6372,115.6372,115.4973,115.5385,5142.0
2017-05-26 15:10:00,140.42,140.5,140.42,140.5,3132.0,115.5549,115.6208,115.5549,115.6208,3132.0
2017-05-26 15:15:00,140.49,140.51,140.44,140.47,5235.0,115.6125,115.629,115.5714,115.5961,5235.0
2017-05-26 15:20:00,140.48,140.48,140.42,140.42,3415.0,115.6043,115.6043,115.5549,115.5549,3415.0
2017-05-26 15:25:00,140.43,140.46,140.43,140.43,3153.0,115.5631,115.5878,115.5631,115.5631,3153.0
2017-05-26 15:30:00,140.44,140.48,140.42,140.44,7642.0,115.5714,115.6043,115.5549,115.5714,7642.0
2017-05-26 15:35:00,140.45,140.45,140.39,140.39,10991.0,115.5796,115.5796,115.5302,115.5302,10991.0
2017-05-26 15:40:00,140.39,140.43,140.38,140.43,8516.0,115.5302,115.5631,115.522,115.5631,8516.0
2017-05-26 15:45:00,140.43,140.49,140.41,140.44,10106.0,115.5631,115.6125,115.5467,115.5714,10106.0
2017-05-26 15:50:00,140.46,140.52,140.45,140.47,15120.0,115.5878,115.6372,115.5796,115.5961,15120.0
2017-05-26 15:55:00,140.47,140.47,140.3,140.41,48370.0,115.5961,115.5961,115.4562,115.5467,48370.0
2017-05-30 09:30:00,140.11,140.13,139.79,140.12,17884.0,115.2998,115.3163,115.0365,115.308,17884.0
2017-05-30 09:35:00,140.14,140.35,140.14,140.16,6688.0,115.3245,115.4973,115.3245,115.341,6688.0
2017-05-30 09:40:00,140.19,140.22,140.04,140.1,5295.0,115.3656,115.3903,115.2422,115.2916,5295.0
2017-05-30 09:45:00,140.1,140.29,140.08,140.29,11072.0,115.2916,115.4479,115.2751,115.4479,11072.0
2017-05-30 09:50:00,140.29,140.32,140.15,140.3,4324.0,115.4479,115.4726,115.3327,115.4562,4324.0
2017-05-30 09:55:00,140.29,140.29,140.15,140.22,2401.0,115.4479,115.4479,115.3327,115.3903,2401.0
2017-05-30 10:00:00,140.2,140.35,140.15,140.15,4595.0,115.3739,115.4973,115.3327,115.3327,4595.0
2017-05-30 10:05:00,140.13,140.24,140.07,140.13,2478.0,115.3163,115.4068,115.2669,115.3163,2478.0
2017-05-30 10:10:00,140.13,140.33,140.12,140.29,7254.0,115.3163,115.4809,115.308,115.4479,7254.0
2017-05-30 10:15:00,140.29,140.29,140.17,140.22,3532.0,115.4479,115.4479,115.3492,115.3903,3532.0
2017-05-30 10:20:00,140.3,140.44,140.23,140.35,5716.0,115.4562,115.5714,115.3986,115.4973,5716.0
2017-05-30 10:25:00,140.39,140.43,140.24,140.24,2664.0,115.5302,115.5631,115.4068,115.4068,2664.0
2017-05-30 10:30:00,140.3,140.45,140.29,140.42,5453.0,115.4562,115.5796,115.4479,115.5549,5453.0
2017-05-30 10:35:00,140.43,140.59,140.42,140.59,4818.0,115.5631,115.6948,115.5549,115.6948,4818.0
2017-05-30 10:40:00,140.59,140.64,140.59,140.62,3073.0,115.6948,115.736,115.6948,115.7195,3073.0
2017-05-30 10:45:00,140.59,140.61,140.53,140.59,3408.0,115.6948,115.7113,115.6454,115.6948,3408.0
2017-05-30 10:50:00,140.63,140.66,140.6,140.66,3811.0,115.7277,115.7524,115.703,115.7524,3811.0
2017-05-30 10:55:00,140.61,140.69,140.59,140.68,6216.0,115.7113,115.7771,115.6948,115.7689,6216.0
2017-05-30 11:00:00,140.65,140.75,140.65,140.75,3706.0,115.7442,115.8265,115.7442,115.8265,3706.0
2017-05-30 11:05:00,140.77,140.79,140.73,140.73,3026.0,115.8429,115.8594,115.81,115.81,3026.0
2017-05-30 11:10:00,140.73,140.73,140.66,140.72,5390.0,115.81,115.81,115.7524,115.8018,5390.0
2017-05-30 11:15:00,140.74,140.77,140.73,140.75,2716.0,115.8183,115.8429,115.81,115.8265,2716.0
2017-05-30 11:20:00,140.75,140.75,140.6,140.66,4848.0,115.8265,115.8265,115.703,115.7524,4848.0
2017-05-30 11:25:00,140.69,140.72,140.65,140.69,3596.0,115.7771,115.8018,115.7442,115.7771,3596.0
2017-05-30 11:30:00,140.69,140.74,140.66,140.69,2800.0,115.7771,115.8183,115.7524,115.7771,2800.0
2017-05-30 11:35:00,140.69,140.7,140.64,140.66,2200.0,115.7771,115.7853,115.736,115.7524,2200.0
2017-05-30 11:40:00,140.64,140.65,140.57,140.59,2455.0,115.736,115.7442,115.6784,115.6948,2455.0
2017-05-30 11:45:00,140.62,140.64,140.56,140.61,7720.0,115.7195,115.736,115.6701,115.7113,7720.0
2017-05-30 11:50:00,140.64,140.68,140.61,140.68,4026.0,115.736,115.7689,115.7113,115.7689,4026.0
2017-05-30 11:55:00,140.66,140.68,140.63,140.65,3300.0,115.7524,115.7689,115.7277,115.7442,3300.0
2017-05-30 12:00:00,140.66,140.7,140.64,140.67,4202.0,115.7524,115.7853,115.736,115.7607,4202.0
2017-05-30 12:05:00,140.68,140.7,140.64,140.66,2524.0,115.7689,115.7853,115.736,115.7524,2524.0
2017-05-30 12:10:00,140.69,140.71,140.63,140.65,2544.0,115.7771,115.7936,115.7277,115.7442,2544.0
2017-05-30 12:15:00,140.65,140.71,140.63,140.71,2026.0,115.7442,115.7936,115.7277,115.7936,2026.0
2017-05-30 12:20:00,140.68,140.79,140.67,140.69,1993.0,115.7689,115.8594,115.7607,115.7771,1993.0
2017-05-30 12:25:00,140.67,140.72,140.67,140.72,2923.0,115.7607,115.8018,115.7607,115.8018,2923.0
2017-05-30 12:30:00,140.72,140.8,140.72,140.77,19000.0,115.8018,115.8676,115.8018,115.8429,19000.0
2017-05-30 12:35:00,140.77,140.8,140.77,140.78,2417.0,115.8429,115.8676,115.8429,115.8512,2417.0
2017-05-30 12:40:00,140.79,140.79,140.74,140.74,2000.0,115.8594,115.8594,115.8183,115.8183,2000.0
2017-05-30 12:45:00,140.75,140.79,140.74,140.75,2018.0,115.8265,115.8594,115.8183,115.8265,2018.0
2017-05-30 12:50:00,140.75,140.79,140.73,140.77,2138.0,115.8265,115.8594,115.81,115.8429,2138.0
2017-05-30 12:55:00,140.75,140.82,140.75,140.8,2042.0,115.8265,115.8841,115.8265,115.8676,2042.0
2017-05-30 13:00:00,140.81,140.87,140.79,140.82,6378.0,115.8759,115.9252,115.8594,115.8841,6378.0
2017-05-30 13:05:00,140.8,140.82,140.79,140.81,765.0,115.8676,115.8841,115.8594,115.8759,765.0
2017-05-30 13:10:00,140.83,140.84,140.81,140.82,2100.0,115.8923,115.9005,115.8759,115.8841,2100.0
2017-05-30 13:15:00,140.83,140.9,140.83,140.86,3391.0,115.8923,115.9499,115.8923,115.917,3391.0
2017-05-30 13:20:00,140.86,140.9,140.86,140.89,2600.0,115.917,115.9499,115.917,115.9417,2600.0
2017-05-30 13:25:00,140.89,140.93,140.89,140.93,2875.0,115.9417,115.9746,115.9417,115.9746,2875.0
2017-05-30 13:30:00,140.92,141.01,140.92,141.0,6460.0,115.9664,116.0404,115.9664,116.0322,6460.0
2017-05-30 13:35:00,140.99,141.03,140.99,141.02,3889.0,116.024,116.0569,116.024,116.0487,3889.0
2017-05-30 13:40:00,141.0,141.02,140.94,140.94,4407.0,116.0322,116.0487,115.9828,115.9828,4407.0
2017-05-30 13:45:00,140.95,141.01,140.93,140.99,4770.0,115.9911,116.0404,115.9746,116.024,4770.0
2017-05-30 13:50:00,140.97,141.0,140.97,141.0,2200.0,116.0075,116.0322,116.0075,116.0322,2200.0
2017-05-30 13:55:00,141.0,141.01,140.95,140.95,4961.0,116.0322,116.0404,115.9911,115.9911,4961.0
2017-05-30 14:00:00,140.98,140.99,140.95,140.98,6869.0,116.0158,116.024,115.9911,116.0158,6869.0
2017-05-30 14:05:00,140.97,141.03,140.92,141.03,4200.0,116.0075,116.0569,115.9664,116.0569,4200.0
2017-05-30 14:10:00,141.02,141.07,140.99,141.07,4213.0,116.0487,116.0898,116.024,116.0898,4213.0
2017-05-30 14:15:00,141.06,141.13,141.05,141.11,8069.0,116.0816,116.1392,116.0734,116.1227,8069.0
2017-05-30 14:20:00,141.11,141.2,141.1,141.19,3240.0,116.1227,116.1968,116.1145,116.1886,3240.0
2017-05-30 14:25:00,141.16,141.25,141.16,141.23,8003.0,116.1639,116.2379,116.1639,116.2215,8003.0
2017-05-30 14:30:00,141.22,141.23,141.2,141.21,3201.0,116.2133,116.2215,116.1968,116.205,3201.0
2017-05-30 14:35:00,141.21,141.22,141.15,141.19,7181.0,116.205,116.2133,116.1557,116.1886,7181.0
2017-05-30 14:40:00,141.17,141.23,141.15,141.2,3100.0,116.1721,116.2215,116.1557,116.1968,3100.0
2017-05-30 14:45:00,141.2,141.25,141.19,141.25,4800.0,116.1968,116.2379,116.1886,116.2379,4800.0
2017-05-30 14:50:00,141.25,141.32,141.23,141.29,6293.0,116.2379,116.2956,116.2215,116.2709,6293.0
2017-05-30 14:55:00,141.28,141.33,141.27,141.33,5609.0,116.2626,116.3038,116.2544,116.3038,5609.0
2017-05-30 15:00:00,141.34,141.42,141.17,141.17,9832.0,116.312,116.3778,116.1721,116.1721,9832.0
2017-05-30 15:05:00,141.18,141.21,141.12,141.14,11762.0,116.1803,116.205,116.131,116.1474,11762.0
2017-05-30 15:10:00,141.12,141.12,141.08,141.12,4867.0,116.131,116.131,116.098,116.131,4867.0
2017-05-30 15:15:00,141.09,141.11,141.05,141.06,7147.0,116.1063,116.1227,116.0734,116.0816,7147.0
2017-05-30 15:20:00,141.06,141.07,140.99,141.01,6499.0,116.0816,116.0898,116.024,116.0404,6499.0
2017-05-30 15:25:00,141.01,141.05,141.0,141.05,5876.0,116.0404,116.0734,116.0322,116.0734,5876.0
2017-05-30 15:30:00,141.05,141.18,141.04,141.17,11221.0,116.0734,116.1803,116.0651,116.1721,11221.0
2017-05-30 15:35:00,141.18,141.21,141.16,141.2,14471.0,116.1803,116.205,116.1639,116.1968,14471.0
2017-05-30 15:40:00,141.2,141.32,141.19,141.31,15256.0,116.1968,116.2956,116.1886,116.2873,15256.0
2017-05-30 15:45:00,141.31,141.38,141.28,141.34,19683.0,116.2873,116.3449,116.2626,116.312,19683.0
2017-05-30 15:50:00,141.35,141.37,141.17,141.18,25461.0,116.3202,116.3367,116.1721,116.1803,25461.0
2017-05-30 15:55:00,141.18,141.21,141.1,141.12,44890.0,116.1803,116.205,116.1145,116.131,44890.0
2017-05-31 09:30:00,140.98,140.98,140.29,140.69,20972.0,116.0158,116.0158,115.4479,115.7771,20972.0
2017-05-31 09:35:00,140.68,140.8,140.64,140.75,6507.0,115.7689,115.8676,115.736,115.8265,6507.0
2017-05-31 09:40:00,140.84,140.85,140.66,140.82,7507.0,115.9005,115.9088,115.7524,115.8841,7507.0
2017-05-31 09:45:00,140.85,140.85,140.62,140.62,5572.0,115.9088,115.9088,115.7195,115.7195,5572.0
2017-05-31 09:50:00,140.66,140.79,140.66,140.76,6747.0,115.7524,115.8594,115.7524,115.8347,6747.0
2017-05-31 09:55:00,140.78,140.78,140.34,140.55,6216.0,115.8512,115.8512,115.4891,115.6619,6216.0
2017-05-31 10:00:00,140.49,140.64,140.38,140.54,3634.0,115.6125,115.736,115.522,115.6537,3634.0
2017-05-31 10:05:00,140.5,140.61,140.47,140.6,5589.0,115.6208,115.7113,115.5961,115.703,5589.0
2017-05-31 10:10:00,140.61,140.69,140.54,140.69,4219.0,115.7113,115.7771,115.6537,115.7771,4219.0
2017-05-31 10:15:00,140.71,140.95,140.71,140.91,17407.0,115.7936,115.9911,115.7936,115.9582,17407.0
2017-05-31 10:20:00,140.89,141.07,140.86,141.07,10139.0,115.9417,116.0898,115.917,116.0898,10139.0
2017-05-31 10:25:00,141.07,141.18,140.97,141.18,4659.0,116.0898,116.1803,116.0075,116.1803,4659.0
2017-05-31 10:30:00,141.22,141.41,141.22,141.36,7336.0,116.2133,116.3696,116.2133,116.3285,7336.0
2017-05-31 10:35:00,141.35,141.42,141.33,141.39,4880.0,116.3202,116.3778,116.3038,116.3532,4880.0
2017-05-31 10:40:00,141.39,141.47,141.35,141.36,6097.0,116.3532,116.419,116.3202,116.3285,6097.0
2017-05-31 10:45:00,141.4,141.4,141.03,141.07,17118.0,116.3614,116.3614,116.0569,116.0898,17118.0
2017-05-31 10:50:00,141.09,141.13,141.01,141.13,5294.0,116.1063,116.1392,116.0404,116.1392,5294.0
2017-05-31 10:55:00,141.09,141.11,140.94,140.96,4657.0,116.1063,116.1227,115.9828,115.9993,4657.0
2017-05-31 11:00:00,140.97,141.01,140.86,140.95,6413.0,116.0075,116.0404,115.917,115.9911,6413.0
2017-05-31 11:05:00,140.96,141.0,140.92,140.94,3103.0,115.9993,116.0322,115.9664,115.9828,3103.0
2017-05-31 11:10:00,140.9,140.92,140.8,140.82,2700.0,115.9499,115.9664,115.8676,115.8841,2700.0
2017-05-31 11:15:00,140.86,140.99,140.81,140.99,3726.0,115.917,116.024,115.8759,116.024,3726.0
2017-05-31 11:20:00,141.0,141.12,141.0,141.04,6296.0,116.0322,116.131,116.0322,116.0651,6296.0
2017-05-31 11:25:00,141.04,141.04,140.86,140.97,3115.0,116.0651,116.0651,115.917,116.0075,3115.0
2017-05-31 11:30:00,140.97,141.01,140.81,140.86,5635.0,116.0075,116.0404,115.8759,115.917,5635.0
2017-05-31 11:35:00,140.87,141.05,140.87,140.87,5587.0,115.9252,116.0734,115.9252,115.9252,5587.0
2017-05-31 11:40:00,140.89,141.04,140.88,141.01,4100.0,115.9417,116.0651,115.9335,116.0404,4100.0
2017-05-31 11:45:00,140.96,141.07,140.94,141.04,3300.0,115.9993,116.0898,115.9828,116.0651,3300.0
2017-05-31 11:50:00,141.06,141.18,141.06,141.16,2415.0,116.0816,116.1803,116.0816,116.1639,2415.0
2017-05-31 11:55:00,141.24,141.25,141.11,141.22,3482.0,116.2297,116.2379,116.1227,116.2133,3482.0
2017-05-31 12:00:00,141.22,141.28,141.19,141.28,3039.0,116.2133,116.2626,116.1886,116.2626,3039.0
2017-05-31 12:05:00,141.29,141.29,141.13,141.14,3493.0,116.2709,116.2709,116.1392,116.1474,3493.0
2017-05-31 12:10:00,141.12,141.15,141.03,141.03,2735.0,116.131,116.1557,116.0569,116.0569,2735.0
2017-05-31 12:15:00,141.05,141.09,141.02,141.09,2236.0,116.0734,116.1063,116.0487,116.1063,2236.0
2017-05-31 12:20:00,141.07,141.07,140.98,141.03,2201.0,116.0898,116.0898,116.0158,116.0569,2201.0
2017-05-31 12:25:00,141.02,141.07,140.99,141.07,2440.0,116.0487,116.0898,116.024,116.0898,2440.0
2017-05-31 12:30:00,141.05,141.12,141.05,141.12,1700.0,116.0734,116.131,116.0734,116.131,1700.0
2017-05-31 12:35:00,141.09,141.14,141.07,141.1,4735.0,116.1063,116.1474,116.0898,116.1145,4735.0
2017-05-31 12:40:00,141.14,141.18,141.09,141.09,3000.0,116.1474,116.1803,116.1063,116.1063,3000.0
2017-05-31 12:45:00,141.1,141.1,141.04,141.06,2600.0,116.1145,116.1145,116.0651,116.0816,2600.0
2017-05-31 12:50:00,141.07,141.14,141.06,141.09,3968.0,116.0898,116.1474,116.0816,116.1063,3968.0
2017-05-31 12:55:00,141.12,141.13,141.1,141.13,2399.0,116.131,116.1392,116.1145,116.1392,2399.0
2017-05-31 13:00:00,141.13,141.15,141.11,141.13,3093.0,116.1392,116.1557,116.1227,116.1392,3093.0
2017-05-31 13:05:00,141.14,141.19,141.12,141.19,1665.0,116.1474,116.1886,116.131,116.1886,1665.0
2017-05-31 13:10:00,141.19,141.24,141.13,141.24,4325.0,116.1886,116.2297,116.1392,116.2297,4325.0
2017-05-31 13:15:00,141.25,141.25,141.05,141.06,2200.0,116.2379,116.2379,116.0734,116.0816,2200.0
2017-05-31 13:20:00,141.1,141.13,141.07,141.08,2309.0,116.1145,116.1392,116.0898,116.098,2309.0
2017-05-31 13:25:00,141.07,141.09,141.05,141.09,1900.0,116.0898,116.1063,116.0734,116.1063,1900.0
2017-05-31 13:30:00,141.09,141.13,141.06,141.13,2000.0,116.1063,116.1392,116.0816,116.1392,2000.0
2017-05-31 13:35:00,141.16,141.16,141.1,141.12,1600.0,116.1639,116.1639,116.1145,116.131,1600.0
2017-05-31 13:40:00,141.15,141.15,141.04,141.11,3317.0,116.1557,116.1557,116.0651,116.1227,3317.0
2017-05-31 13:45:00,141.12,141.12,141.05,141.1,1979.0,116.131,116.131,116.0734,116.1145,1979.0
2017-05-31 13:50:00,141.1,141.16,141.08,141.13,2910.0,116.1145,116.1639,116.098,116.1392,2910.0
2017-05-31 13:55:00,141.11,141.11,141.0,141.07,2963.0,116.1227,116.1227,116.0322,116.0898,2963.0
2017-05-31 14:00:00,141.08,141.08,140.94,140.98,3900.0,116.098,116.098,115.9828,116.0158,3900.0
2017-05-31 14:05:00,140.98,141.05,140.96,141.03,3523.0,116.0158,116.0734,115.9993,116.0569,3523.0
2017-05-31 14:10:00,141.06,141.11,140.97,141.07,6107.0,116.0816,116.1227,116.0075,116.0898,6107.0
2017-05-31 14:15:00,141.1,141.15,141.08,141.15,2140.0,116.1145,116.1557,116.098,116.1557,2140.0
2017-05-31 14:20:00,141.15,141.26,141.14,141.24,3350.0,116.1557,116.2462,116.1474,116.2297,3350.0
2017-05-31 14:25:00,141.26,141.38,141.23,141.38,6166.0,116.2462,116.3449,116.2215,116.3449,6166.0
2017-05-31 14:30:00,141.39,141.4,141.15,141.19,6017.0,116.3532,116.3614,116.1557,116.1886,6017.0
2017-05-31 14:35:00,141.2,141.25,141.16,141.23,5161.0,116.1968,116.2379,116.1639,116.2215,5161.0
2017-05-31 14:40:00,141.22,141.23,141.12,141.13,6147.0,116.2133,116.2215,116.131,116.1392,6147.0
2017-05-31 14:45:00,141.09,141.17,141.08,141.09,5501.0,116.1063,116.1721,116.098,116.1063,5501.0
2017-05-31 14:50:00,141.11,141.18,140.99,141.12,12695.0,116.1227,116.1803,116.024,116.131,12695.0
2017-05-31 14:55:00,141.11,141.13,140.99,141.0,3413.0,116.1227,116.1392,116.024,116.0322,3413.0
2017-05-31 15:00:00,141.01,141.24,141.01,141.14,4402.0,116.0404,116.2297,116.0404,116.1474,4402.0
2017-05-31 15:05:00,141.18,141.18,141.04,141.1,4512.0,116.1803,116.1803,116.0651,116.1145,4512.0
2017-05-31 15:10:00,141.12,141.21,141.06,141.19,5821.0,116.131,116.205,116.0816,116.1886,5821.0
2017-05-31 15:15:00,141.2,141.23,141.14,141.18,5980.0,116.1968,116.2215,116.1474,116.1803,5980.0
2017-05-31 15:20:00,141.19,141.33,141.19,141.29,7827.0,116.1886,116.3038,116.1886,116.2709,7827.0
2017-05-31 15:25:00,141.3,141.37,141.3,141.32,5091.0,116.2791,116.3367,116.2791,116.2956,5091.0
2017-05-31 15:30:00,141.31,141.44,141.29,141.42,10743.0,116.2873,116.3943,116.2709,116.3778,10743.0
2017-05-31 15:35:00,141.45,141.48,141.37,141.45,14480.0,116.4025,116.4272,116.3367,116.4025,14480.0
2017-05-31 15:40:00,141.41,141.49,141.41,141.42,8253.0,116.3696,116.4354,116.3696,116.3778,8253.0
2017-05-31 15:45:00,141.44,141.45,141.36,141.38,21031.0,116.3943,116.4025,116.3285,116.3449,21031.0
2017-05-31 15:50:00,141.37,141.38,141.24,141.27,16740.0,116.3367,116.3449,116.2297,116.2544,16740.0
2017-05-31 15:55:00,141.27,141.27,141.17,141.23,57472.0,116.2544,116.2544,116.1721,116.2215,57472.0
2017-06-01 09:30:00,143.16,143.44,142.0,143.1,171124.0,117.8097,118.0401,116.8551,117.7604,171124.0
2017-06-01 09:35:00,143.05,143.05,142.26,143.0,29433.0,117.7192,117.7192,117.0691,117.6781,29433.0
2017-06-01 09:40:00,142.98,143.24,142.83,143.15,31138.0,117.6616,117.8756,117.5382,117.8015,31138.0
2017-06-01 09:45:00,143.15,143.22,143.01,143.18,13495.0,117.8015,117.8591,117.6863,117.8262,13495.0
2017-06-01 09:50:00,143.15,143.45,143.14,143.42,16861.0,117.8015,118.0484,117.7933,118.0237,16861.0
2017-06-01 09:55:00,143.39,143.69,143.38,143.54,15926.0,117.999,118.2459,117.9908,118.1224,15926.0
2017-06-01 10:00:00,143.58,143.67,142.88,142.93,13315.0,118.1554,118.2294,117.5793,117.6205,13315.0
2017-06-01 10:05:00,142.9,143.01,142.71,142.8,8994.0,117.5958,117.6863,117.4394,117.5135,8994.0
2017-06-01 10:10:00,142.79,143.08,142.72,143.08,4956.0,117.5052,117.7439,117.4476,117.7439,4956.0
2017-06-01 10:15:00,143.1,143.14,142.84,142.89,7717.0,117.7604,117.7933,117.5464,117.5875,7717.0
2017-06-01 10:20:00,142.91,143.02,142.84,142.9,6819.0,117.604,117.6945,117.5464,117.5958,6819.0
2017-06-01 10:25:00,142.85,143.0,142.66,143.0,5266.0,117.5546,117.6781,117.3983,117.6781,5266.0
2017-06-01 10:30:00,142.97,142.97,142.52,142.52,5744.0,117.6534,117.6534,117.2831,117.2831,5744.0
2017-06-01 10:35:00,142.48,142.62,142.48,142.52,7956.0,117.2501,117.3654,117.2501,117.2831,7956.0
2017-06-01 10:40:00,142.55,142.62,142.49,142.49,8990.0,117.3077,117.3654,117.2584,117.2584,8990.0
2017-06-01 10:45:00,142.47,142.47,142.22,142.25,7327.0,117.2419,117.2419,117.0362,117.0609,7327.0
2017-06-01 10:50:00,142.27,142.38,142.25,142.36,3287.0,117.0773,117.1679,117.0609,117.1514,3287.0
2017-06-01 10:55:00,142.34,142.48,142.3,142.48,6060.0,117.1349,117.2501,117.102,117.2501,6060.0
2017-06-01 11:00:00,142.48,142.5,142.39,142.42,7544.0,117.2501,117.2666,117.1761,117.2008,7544.0
2017-06-01 11:05:00,142.39,142.48,142.39,142.43,3352.0,117.1761,117.2501,117.1761,117.209,3352.0
2017-06-01 11:10:00,142.44,142.58,142.43,142.58,7461.0,117.2172,117.3324,117.209,117.3324,7461.0
2017-06-01 11:15:00,142.58,142.61,142.49,142.54,8314.0,117.3324,117.3571,117.2584,117.2995,8314.0
2017-06-01 11:20:00,142.55,142.55,142.46,142.46,5271.0,117.3077,117.3077,117.2337,117.2337,5271.0
2017-06-01 11:25:00,142.44,142.52,142.43,142.5,4650.0,117.2172,117.2831,117.209,117.2666,4650.0
2017-06-01 11:30:00,142.53,142.7,142.53,142.66,2751.0,117.2913,117.4312,117.2913,117.3983,2751.0
2017-06-01 11:35:00,142.69,142.81,142.69,142.77,4774.0,117.423,117.5217,117.423,117.4888,4774.0
2017-06-01 11:40:00,142.82,142.87,142.68,142.72,35754.0,117.5299,117.5711,117.4147,117.4476,35754.0
2017-06-01 11:45:00,142.72,142.85,142.72,142.85,2729.0,117.4476,117.5546,117.4476,117.5546,2729.0
2017-06-01 11:50:00,142.89,143.02,142.84,143.0,9429.0,117.5875,117.6945,117.5464,117.6781,9429.0
2017-06-01 11:55:00,143.02,143.07,143.0,143.0,6022.0,117.6945,117.7357,117.6781,117.6781,6022.0
2017-06-01 12:00:00,143.02,143.07,142.94,142.96,9359.0,117.6945,117.7357,117.6287,117.6451,9359.0
2017-06-01 12:05:00,142.99,143.01,142.94,142.96,2933.0,117.6698,117.6863,117.6287,117.6451,2933.0
2017-06-01 12:10:00,142.97,143.0,142.9,142.97,6455.0,117.6534,117.6781,117.5958,117.6534,6455.0
2017-06-01 12:15:00,142.98,143.11,142.96,143.11,3167.0,117.6616,117.7686,117.6451,117.7686,3167.0
2017-06-01 12:20:00,143.07,143.07,142.96,142.98,2845.0,117.7357,117.7357,117.6451,117.6616,2845.0
2017-06-01 12:25:00,142.98,142.98,142.83,142.84,4183.0,117.6616,117.6616,117.5382,117.5464,4183.0
2017-06-01 12:30:00,142.84,142.9,142.84,142.9,3142.0,117.5464,117.5958,117.5464,117.5958,3142.0
2017-06-01 12:35:00,142.89,142.93,142.85,142.85,4002.0,117.5875,117.6205,117.5546,117.5546,4002.0
2017-06-01 12:40:00,142.84,142.94,142.84,142.89,5849.0,117.5464,117.6287,117.5464,117.5875,5849.0
2017-06-01 12:45:00,142.89,142.98,142.88,142.98,3527.0,117.5875,117.6616,117.5793,117.6616,3527.0
2017-06-01 12:50:00,143.0,143.07,142.98,143.03,5684.0,117.6781,117.7357,117.6616,117.7028,5684.0
2017-06-01 12:55:00,143.06,143.09,143.0,143.0,2105.0,117.7274,117.7521,117.6781,117.6781,2105.0
2017-06-01 13:00:00,143.04,143.09,143.02,143.03,2839.0,117.711,117.7521,117.6945,117.7028,2839.0
2017-06-01 13:05:00,143.04,143.15,143.04,143.11,3802.0,117.711,117.8015,117.711,117.7686,3802.0
2017-06-01 13:10:00,143.1,143.23,143.08,143.21,4772.0,117.7604,117.8673,117.7439,117.8509,4772.0
2017-06-01 13:15:00,143.2,143.21,143.14,143.19,4211.0,117.8426,117.8509,117.7933,117.8344,4211.0
2017-06-01 13:20:00,143.16,143.35,143.16,143.3,7295.0,117.8097,117.9661,117.8097,117.9249,7295.0
2017-06-01 13:25:00,143.3,143.32,143.29,143.3,1626.0,117.9249,117.9414,117.9167,117.9249,1626.0
2017-06-01 13:30:00,143.28,143.47,143.28,143.43,8299.0,117.9085,118.0648,117.9085,118.0319,8299.0
2017-06-01 13:35:00,143.41,143.45,143.34,143.39,7551.0,118.0155,118.0484,117.9579,117.999,7551.0
2017-06-01 13:40:00,143.37,143.4,143.28,143.4,4102.0,117.9825,118.0072,117.9085,118.0072,4102.0
2017-06-01 13:45:00,143.38,143.68,143.36,143.51,34278.0,117.9908,118.2377,117.9743,118.0978,34278.0
2017-06-01 13:50:00,143.52,143.58,143.43,143.44,21649.0,118.106,118.1554,118.0319,118.0401,21649.0
2017-06-01 13:55:00,143.47,143.5,143.43,143.49,5163.0,118.0648,118.0895,118.0319,118.0813,5163.0
2017-06-01 14:00:00,143.48,143.52,143.44,143.45,4600.0,118.0731,118.106,118.0401,118.0484,4600.0
2017-06-01 14:05:00,143.41,143.51,143.41,143.49,4126.0,118.0155,118.0978,118.0155,118.0813,4126.0
2017-06-01 14:10:00,143.46,143.5,143.46,143.49,2834.0,118.0566,118.0895,118.0566,118.0813,2834.0
2017-06-01 14:15:00,143.49,143.52,143.45,143.52,5745.0,118.0813,118.106,118.0484,118.106,5745.0
2017-06-01 14:20:00,143.52,143.58,143.51,143.55,5049.0,118.106,118.1554,118.0978,118.1307,5049.0
2017-06-01 14:25:00,143.54,143.58,143.49,143.52,5708.0,118.1224,118.1554,118.0813,118.106,5708.0
2017-06-01 14:30:00,143.5,143.52,143.37,143.38,5564.0,118.0895,118.106,117.9825,117.9908,5564.0
2017-06-01 14:35:00,143.39,143.4,143.3,143.3,5479.0,117.999,118.0072,117.9249,117.9249,5479.0
2017-06-01 14:40:00,143.28,143.35,143.25,143.28,8683.0,117.9085,117.9661,117.8838,117.9085,8683.0
2017-06-01 14:45:00,143.29,143.31,143.25,143.27,9723.0,117.9167,117.9332,117.8838,117.9003,9723.0
2017-06-01 14:50:00,143.28,143.31,143.14,143.15,14007.0,117.9085,117.9332,117.7933,117.8015,14007.0
2017-06-01 14:55:00,143.14,143.21,143.12,143.2,8479.0,117.7933,117.8509,117.7768,117.8426,8479.0
2017-06-01 15:00:00,143.21,143.28,143.19,143.22,12125.0,117.8509,117.9085,117.8344,117.8591,12125.0
2017-06-01 15:05:00,143.23,143.26,143.14,143.2,7056.0,117.8673,117.892,117.7933,117.8426,7056.0
2017-06-01 15:10:00,143.19,143.27,143.17,143.22,10501.0,117.8344,117.9003,117.818,117.8591,10501.0
2017-06-01 15:15:00,143.2,143.34,143.19,143.34,8562.0,117.8426,117.9579,117.8344,117.9579,8562.0
2017-06-01 15:20:00,143.33,143.45,143.32,143.45,9578.0,117.9496,118.0484,117.9414,118.0484,9578.0
2017-06-01 15:25:00,143.44,143.5,143.44,143.49,10681.0,118.0401,118.0895,118.0401,118.0813,10681.0
2017-06-01 15:30:00,143.5,143.62,143.47,143.6,10496.0,118.0895,118.1883,118.0648,118.1718,10496.0
2017-06-01 15:35:00,143.6,143.6,143.54,143.56,17063.0,118.1718,118.1718,118.1224,118.1389,17063.0
2017-06-01 15:40:00,143.56,143.56,143.27,143.28,19594.0,118.1389,118.1389,117.9003,117.9085,19594.0
2017-06-01 15:45:00,143.27,143.39,143.26,143.31,20695.0,117.9003,117.999,117.892,117.9332,20695.0
2017-06-01 15:50:00,143.32,143.45,143.31,143.31,23620.0,117.9414,118.0484,117.9332,117.9332,23620.0
2017-06-01 15:55:00,143.31,143.38,143.27,143.36,60494.0,117.9332,117.9908,117.9003,117.9743,60494.0
2017-06-02 09:30:00,143.56,143.64,143.33,143.49,14972.0,118.1389,118.2047,117.9496,118.0813,14972.0
2017-06-02 09:35:00,143.49,143.64,143.4,143.45,5868.0,118.0813,118.2047,118.0072,118.0484,5868.0
2017-06-02 09:40:00,143.46,143.53,143.3,143.48,5109.0,118.0566,118.1142,117.9249,118.0731,5109.0
2017-06-02 09:45:00,143.48,143.79,143.38,143.79,10020.0,118.0731,118.3282,117.9908,118.3282,10020.0
2017-06-02 09:50:00,143.75,143.82,143.56,143.73,3116.0,118.2953,118.3529,118.1389,118.2788,3116.0
2017-06-02 09:55:00,143.72,143.72,143.37,143.39,6940.0,118.2706,118.2706,117.9825,117.999,6940.0
2017-06-02 10:00:00,143.47,143.53,143.36,143.49,4746.0,118.0648,118.1142,117.9743,118.0813,4746.0
2017-06-02 10:05:00,143.46,143.47,143.27,143.39,4179.0,118.0566,118.0648,117.9003,117.999,4179.0
2017-06-02 10:10:00,143.39,143.4,143.26,143.33,3075.0,117.999,118.0072,117.892,117.9496,3075.0
2017-06-02 10:15:00,143.33,143.33,143.14,143.16,3730.0,117.9496,117.9496,117.7933,117.8097,3730.0
2017-06-02 10:20:00,143.18,143.27,143.14,143.19,4461.0,117.8262,117.9003,117.7933,117.8344,4461.0
2017-06-02 10:25:00,143.23,143.36,143.19,143.31,6331.0,117.8673,117.9743,117.8344,117.9332,6331.0
2017-06-02 10:30:00,143.3,143.54,143.3,143.47,6152.0,117.9249,118.1224,117.9249,118.0648,6152.0
2017-06-02 10:35:00,143.45,143.55,143.42,143.52,5635.0,118.0484,118.1307,118.0237,118.106,5635.0
2017-06-02 10:40:00,143.52,143.63,143.46,143.63,7390.0,118.106,118.1965,118.0566,118.1965,7390.0
2017-06-02 10:45:00,143.68,143.79,143.59,143.77,4124.0,118.2377,118.3282,118.1636,118.3117,4124.0
2017-06-02 10:50:00,143.77,143.97,143.74,143.82,5429.0,118.3117,118.4763,118.287,118.3529,5429.0
2017-06-02 10:55:00,143.82,143.92,143.77,143.77,5566.0,118.3529,118.4352,118.3117,118.3117,5566.0
2017-06-02 11:00:00,143.78,143.99,143.78,143.99,14973.0,118.3199,118.4928,118.3199,118.4928,14973.0
2017-06-02 11:05:00,143.95,144.07,143.93,143.97,7290.0,118.4598,118.5586,118.4434,118.4763,7290.0
2017-06-02 11:10:00,144.0,144.0,143.92,143.94,2638.0,118.501,118.501,118.4352,118.4516,2638.0
2017-06-02 11:15:00,143.96,144.04,143.93,143.97,5287.0,118.4681,118.5339,118.4434,118.4763,5287.0
2017-06-02 11:20:00,144.02,144.03,143.94,143.96,3822.0,118.5174,118.5257,118.4516,118.4681,3822.0
2017-06-02 11:25:00,143.99,143.99,143.91,143.96,2557.0,118.4928,118.4928,118.4269,118.4681,2557.0
2017-06-02 11:30:00,144.0,144.05,143.95,144.0,3001.0,118.501,118.5421,118.4598,118.501,3001.0
2017-06-02 11:35:00,144.0,144.04,143.99,144.02,1300.0,118.501,118.5339,118.4928,118.5174,1300.0
2017-06-02 11:40:00,144.09,144.2,144.09,144.2,3016.0,118.575,118.6656,118.575,118.6656,3016.0
2017-06-02 11:45:00,144.22,144.23,144.1,144.14,3974.0,118.682,118.6903,118.5833,118.6162,3974.0
2017-06-02 11:50:00,144.14,144.19,144.13,144.18,2177.0,118.6162,118.6573,118.608,118.6491,2177.0
2017-06-02 11:55:00,144.22,144.33,144.22,144.31,3350.0,118.682,118.7726,118.682,118.7561,3350.0
2017-06-02 12:00:00,144.29,144.29,144.17,144.19,1900.0,118.7396,118.7396,118.6409,118.6573,1900.0
2017-06-02 12:05:00,144.17,144.21,144.17,144.19,2047.0,118.6409,118.6738,118.6409,118.6573,2047.0
2017-06-02 12:10:00,144.17,144.23,144.15,144.2,3900.0,118.6409,118.6903,118.6244,118.6656,3900.0
2017-06-02 12:15:00,144.27,144.32,144.26,144.3,1732.0,118.7232,118.7643,118.7149,118.7479,1732.0
2017-06-02 12:20:00,144.29,144.31,144.26,144.31,1113.0,118.7396,118.7561,118.7149,118.7561,1113.0
2017-06-02 12:25:00,144.33,144.33,144.24,144.31,2448.0,118.7726,118.7726,118.6985,118.7561,2448.0
2017-06-02 12:30:00,144.31,144.32,144.23,144.26,6567.0,118.7561,118.7643,118.6903,118.7149,6567.0
2017-06-02 12:35:00,144.24,144.26,144.19,144.22,5164.0,118.6985,118.7149,118.6573,118.682,5164.0
2017-06-02 12:40:00,144.22,144.22,144.11,144.14,1100.0,118.682,118.682,118.5915,118.6162,1100.0
2017-06-02 12:45:00,144.13,144.21,144.13,144.2,2400.0,118.608,118.6738,118.608,118.6656,2400.0
2017-06-02 12:50:00,144.2,144.25,144.11,144.18,4405.0,118.6656,118.7067,118.5915,118.6491,4405.0
2017-06-02 12:55:00,144.18,144.31,144.13,144.31,8181.0,118.6491,118.7561,118.608,118.7561,8181.0
2017-06-02 13:00:00,144.32,144.35,144.21,144.34,6831.0,118.7643,118.789,118.6738,118.7808,6831.0
2017-06-02 13:05:00,144.34,144.34,144.2,144.25,6058.0,118.7808,118.7808,118.6656,118.7067,6058.0
2017-06-02 13:10:00,144.25,144.38,144.25,144.38,3489.0,118.7067,118.8137,118.7067,118.8137,3489.0
2017-06-02 13:15:00,144.33,144.37,144.22,144.29,6477.0,118.7726,118.8055,118.682,118.7396,6477.0
2017-06-02 13:20:00,144.3,144.36,144.29,144.36,3813.0,118.7479,118.7972,118.7396,118.7972,3813.0
2017-06-02 13:25:00,144.36,144.47,144.36,144.43,13756.0,118.7972,118.8878,118.7972,118.8548,13756.0
2017-06-02 13:30:00,144.41,144.65,144.41,144.63,7493.0,118.8384,119.0359,118.8384,119.0194,7493.0
2017-06-02 13:35:00,144.65,144.72,144.58,144.6,13194.0,119.0359,119.0935,118.9783,118.9947,13194.0
2017-06-02 13:40:00,144.58,144.72,144.56,144.72,5426.0,118.9783,119.0935,118.9618,119.0935,5426.0
2017-06-02 13:45:00,144.69,144.76,144.69,144.74,5600.0,119.0688,119.1264,119.0688,119.1099,5600.0
2017-06-02 13:50:00,144.74,144.86,144.74,144.83,6156.0,119.1099,119.2087,119.1099,119.184,6156.0
2017-06-02 13:55:00,144.82,144.83,144.76,144.82,2400.0,119.1758,119.184,119.1264,119.1758,2400.0
2017-06-02 14:00:00,144.77,144.8,144.62,144.62,7364.0,119.1346,119.1593,119.0112,119.0112,7364.0
2017-06-02 14:05:00,144.67,144.68,144.56,144.56,4807.0,119.0523,119.0606,118.9618,118.9618,4807.0
2017-06-02 14:10:00,144.56,144.61,144.51,144.54,3844.0,118.9618,119.003,118.9207,118.9454,3844.0
2017-06-02 14:15:00,144.54,144.62,144.54,144.61,5227.0,118.9454,119.0112,118.9454,119.003,5227.0
2017-06-02 14:20:00,144.61,144.78,144.54,144.69,22840.0,119.003,119.1429,118.9454,119.0688,22840.0
2017-06-02 14:25:00,144.65,144.66,144.38,144.38,3370.0,119.0359,119.0441,118.8137,118.8137,3370.0
2017-06-02 14:30:00,144.42,144.47,144.34,144.42,6166.0,118.8466,118.8878,118.7808,118.8466,6166.0
2017-06-02 14:35:00,144.44,144.52,144.4,144.5,5103.0,118.8631,118.9289,118.8302,118.9124,5103.0
2017-06-02 14:40:00,144.48,144.55,144.43,144.43,2088.0,118.896,118.9536,118.8548,118.8548,2088.0
2017-06-02 14:45:00,144.45,144.55,144.45,144.52,1900.0,118.8713,118.9536,118.8713,118.9289,1900.0
2017-06-02 14:50:00,144.5,144.53,144.47,144.51,2927.0,118.9124,118.9371,118.8878,118.9207,2927.0
2017-06-02 14:55:00,144.52,144.53,144.44,144.48,4272.0,118.9289,118.9371,118.8631,118.896,4272.0
2017-06-02 15:00:00,144.47,144.53,144.47,144.53,3130.0,118.8878,118.9371,118.8878,118.9371,3130.0
2017-06-02 15:05:00,144.49,144.49,144.4,144.44,3617.0,118.9042,118.9042,118.8302,118.8631,3617.0
2017-06-02 15:10:00,144.45,144.45,144.24,144.28,17204.0,118.8713,118.8713,118.6985,118.7314,17204.0
2017-06-02 15:15:00,144.32,144.32,144.13,144.18,7649.0,118.7643,118.7643,118.608,118.6491,7649.0
2017-06-02 15:20:00,144.17,144.18,144.13,144.16,7569.0,118.6409,118.6491,118.608,118.6327,7569.0
2017-06-02 15:25:00,144.18,144.26,144.17,144.19,8531.0,118.6491,118.7149,118.6409,118.6573,8531.0
2017-06-02 15:30:00,144.17,144.19,144.08,144.1,10060.0,118.6409,118.6573,118.5668,118.5833,10060.0
2017-06-02 15:35:00,144.12,144.16,144.08,144.11,9345.0,118.5997,118.6327,118.5668,118.5915,9345.0
2017-06-02 15:40:00,144.09,144.1,143.89,143.94,10720.0,118.575,118.5833,118.4105,118.4516,10720.0
2017-06-02 15:45:00,143.95,143.99,143.81,143.83,16599.0,118.4598,118.4928,118.3446,118.3611,16599.0
2017-06-02 15:50:00,143.86,143.86,143.64,143.68,20546.0,118.3858,118.3858,118.2047,118.2377,20546.0
2017-06-02 15:55:00,143.67,143.8,143.53,143.59,85417.0,118.2294,118.3364,118.1142,118.1636,85417.0
2017-06-05 09:30:00,143.64,143.96,143.59,143.61,14104.0,118.2047,118.4681,118.1636,118.18,14104.0
2017-06-05 09:35:00,143.6,143.88,143.54,143.74,7810.0,118.1718,118.4022,118.1224,118.287,7810.0
2017-06-05 09:40:00,143.74,143.84,143.64,143.71,4862.0,118.287,118.3693,118.2047,118.2623,4862.0
2017-06-05 09:45:00,143.76,143.83,143.7,143.77,4050.0,118.3035,118.3611,118.2541,118.3117,4050.0
2017-06-05 09:50:00,143.83,143.89,143.71,143.82,6235.0,118.3611,118.4105,118.2623,118.3529,6235.0
2017-06-05 09:55:00,143.82,144.06,143.82,144.06,4126.0,118.3529,118.5504,118.3529,118.5504,4126.0
2017-06-05 10:00:00,144.06,144.3,144.04,144.26,6725.0,118.5504,118.7479,118.5339,118.7149,6725.0
2017-06-05 10:05:00,144.23,144.29,144.17,144.24,10852.0,118.6903,118.7396,118.6409,118.6985,10852.0
2017-06-05 10:10:00,144.2,144.2,144.02,144.1,4730.0,118.6656,118.6656,118.5174,118.5833,4730.0
2017-06-05 10:15:00,144.07,144.12,143.98,144.12,8842.0,118.5586,118.5997,118.4845,118.5997,8842.0
2017-06-05 10:20:00,144.06,144.15,144.06,144.15,600.0,118.5504,118.6244,118.5504,118.6244,600.0
2017-06-05 10:25:00,144.16,144.3,144.07,144.12,5308.0,118.6327,118.7479,118.5586,118.5997,5308.0
2017-06-05 10:30:00,144.15,144.24,144.12,144.13,3400.0,118.6244,118.6985,118.5997,118.608,3400.0
2017-06-05 10:35:00,144.17,144.22,144.15,144.2,2430.0,118.6409,118.682,118.6244,118.6656,2430.0
2017-06-05 10:40:00,144.2,144.36,144.2,144.33,3500.0,118.6656,118.7972,118.6656,118.7726,3500.0
2017-06-05 10:45:00,144.35,144.35,144.22,144.24,6427.0,118.789,118.789,118.682,118.6985,6427.0
2017-06-05 10:50:00,144.22,144.29,144.18,144.29,2353.0,118.682,118.7396,118.6491,118.7396,2353.0
2017-06-05 10:55:00,144.29,144.37,144.24,144.27,7168.0,118.7396,118.8055,118.6985,118.7232,7168.0
2017-06-05 11:00:00,144.24,144.27,144.16,144.18,6977.0,118.6985,118.7232,118.6327,118.6491,6977.0
2017-06-05 11:05:00,144.21,144.25,144.15,144.17,4967.0,118.6738,118.7067,118.6244,118.6409,4967.0
2017-06-05 11:10:00,144.19,144.2,144.13,144.13,4779.0,118.6573,118.6656,118.608,118.608,4779.0
2017-06-05 11:15:00,144.14,144.16,144.09,144.09,2720.0,118.6162,118.6327,118.575,118.575,2720.0
2017-06-05 11:20:00,144.11,144.17,144.08,144.08,5335.0,118.5915,118.6409,118.5668,118.5668,5335.0
2017-06-05 11:25:00,144.09,144.12,144.01,144.04,3997.0,118.575,118.5997,118.5092,118.5339,3997.0
2017-06-05 11:30:00,144.08,144.11,144.03,144.09,3370.0,118.5668,118.5915,118.5257,118.575,3370.0
2017-06-05 11:35:00,144.08,144.09,143.98,144.04,5337.0,118.5668,118.575,118.4845,118.5339,5337.0
2017-06-05 11:40:00,144.05,144.14,144.04,144.08,2881.0,118.5421,118.6162,118.5339,118.5668,2881.0
2017-06-05 11:45:00,144.06,144.08,143.98,144.01,6172.0,118.5504,118.5668,118.4845,118.5092,6172.0
2017-06-05 11:50:00,144.06,144.11,144.02,144.1,4744.0,118.5504,118.5915,118.5174,118.5833,4744.0
2017-06-05 11:55:00,144.13,144.24,144.11,144.24,2300.0,118.608,118.6985,118.5915,118.6985,2300.0
2017-06-05 12:00:00,144.24,144.33,144.23,144.3,3300.0,118.6985,118.7726,118.6903,118.7479,3300.0
2017-06-05 12:05:00,144.29,144.34,144.29,144.29,3283.0,118.7396,118.7808,118.7396,118.7396,3283.0
2017-06-05 12:10:00,144.28,144.31,144.2,144.21,4350.0,118.7314,118.7561,118.6656,118.6738,4350.0
2017-06-05 12:15:00,144.17,144.28,144.17,144.22,8400.0,118.6409,118.7314,118.6409,118.682,8400.0
2017-06-05 12:20:00,144.19,144.26,144.19,144.26,2760.0,118.6573,118.7149,118.6573,118.7149,2760.0
2017-06-05 12:25:00,144.26,144.26,144.17,144.22,4608.0,118.7149,118.7149,118.6409,118.682,4608.0
2017-06-05 12:30:00,144.24,144.27,144.16,144.24,6093.0,118.6985,118.7232,118.6327,118.6985,6093.0
2017-06-05 12:35:00,144.25,144.25,144.13,144.19,4465.0,118.7067,118.7067,118.608,118.6573,4465.0
2017-06-05 12:40:00,144.18,144.2,144.1,144.13,5179.0,118.6491,118.6656,118.5833,118.608,5179.0
2017-06-05 12:45:00,144.13,144.16,144.07,144.1,2461.0,118.608,118.6327,118.5586,118.5833,2461.0
2017-06-05 12:50:00,144.01,144.05,143.99,144.03,2451.0,118.5092,118.5421,118.4928,118.5257,2451.0
2017-06-05 12:55:00,144.01,144.05,144.0,144.0,2014.0,118.5092,118.5421,118.501,118.501,2014.0
2017-06-05 13:00:00,144.03,144.08,144.01,144.05,3357.0,118.5257,118.5668,118.5092,118.5421,3357.0
2017-06-05 13:05:00,144.05,144.07,143.98,143.99,3308.0,118.5421,118.5586,118.4845,118.4928,3308.0
2017-06-05 13:10:00,143.97,144.03,143.95,144.03,2645.0,118.4763,118.5257,118.4598,118.5257,2645.0
2017-06-05 13:15:00,144.03,144.05,143.91,143.91,4103.0,118.5257,118.5421,118.4269,118.4269,4103.0
2017-06-05 13:20:00,143.92,143.98,143.9,143.98,3439.0,118.4352,118.4845,118.4187,118.4845,3439.0
2017-06-05 13:25:00,144.01,144.04,144.0,144.01,2294.0,118.5092,118.5339,118.501,118.5092,2294.0
2017-06-05 13:30:00,143.97,144.01,143.89,143.94,4713.0,118.4763,118.5092,118.4105,118.4516,4713.0
2017-06-05 13:35:00,143.91,143.95,143.91,143.95,800.0,118.4269,118.4598,118.4269,118.4598,800.0
2017-06-05 13:40:00,143.95,143.99,143.93,143.99,4491.0,118.4598,118.4928,118.4434,118.4928,4491.0
2017-06-05 13:45:00,143.99,143.99,143.93,143.94,5198.0,118.4928,118.4928,118.4434,118.4516,5198.0
2017-06-05 13:50:00,143.97,144.04,143.95,143.95,5081.0,118.4763,118.5339,118.4598,118.4598,5081.0
2017-06-05 13:55:00,143.93,143.99,143.91,143.95,3115.0,118.4434,118.4928,118.4269,118.4598,3115.0
2017-06-05 14:00:00,143.94,144.05,143.93,144.01,4710.0,118.4516,118.5421,118.4434,118.5092,4710.0
2017-06-05 14:05:00,143.99,143.99,143.92,143.94,3268.0,118.4928,118.4928,118.4352,118.4516,3268.0
2017-06-05 14:10:00,143.96,143.97,143.89,143.91,3519.0,118.4681,118.4763,118.4105,118.4269,3519.0
2017-06-05 14:15:00,143.91,144.01,143.91,143.99,4012.0,118.4269,118.5092,118.4269,118.4928,4012.0
2017-06-05 14:20:00,144.0,144.1,143.99,144.1,7514.0,118.501,118.5833,118.4928,118.5833,7514.0
2017-06-05 14:25:00,144.1,144.14,144.07,144.13,4950.0,118.5833,118.6162,118.5586,118.608,4950.0
2017-06-05 14:30:00,144.13,144.18,144.08,144.08,7658.0,118.608,118.6491,118.5668,118.5668,7658.0
2017-06-05 14:35:00,144.1,144.17,144.09,144.16,4773.0,118.5833,118.6409,118.575,118.6327,4773.0
2017-06-05 14:40:00,144.14,144.21,144.11,144.21,6882.0,118.6162,118.6738,118.5915,118.6738,6882.0
2017-06-05 14:45:00,144.21,144.21,144.03,144.07,13548.0,118.6738,118.6738,118.5257,118.5586,13548.0
2017-06-05 14:50:00,144.06,144.12,144.04,144.12,3901.0,118.5504,118.5997,118.5339,118.5997,3901.0
2017-06-05 14:55:00,144.12,144.14,144.0,144.06,5905.0,118.5997,118.6162,118.501,118.5504,5905.0
2017-06-05 15:00:00,144.05,144.14,143.99,143.99,10747.0,118.5421,118.6162,118.4928,118.4928,10747.0
2017-06-05 15:05:00,143.99,144.1,143.98,144.05,42745.0,118.4928,118.5833,118.4845,118.5421,42745.0
2017-06-05 15:10:00,144.06,144.09,144.02,144.05,6999.0,118.5504,118.575,118.5174,118.5421,6999.0
2017-06-05 15:15:00,144.04,144.06,143.98,143.98,15250.0,118.5339,118.5504,118.4845,118.4845,15250.0
2017-06-05 15:20:00,143.99,144.08,143.98,144.08,13750.0,118.4928,118.5668,118.4845,118.5668,13750.0
2017-06-05 15:25:00,144.09,144.22,144.08,144.22,10828.0,118.575,118.682,118.5668,118.682,10828.0
2017-06-05 15:30:00,144.23,144.24,144.13,144.19,16423.0,118.6903,118.6985,118.608,118.6573,16423.0
2017-06-05 15:35:00,144.19,144.27,144.19,144.22,17818.0,118.6573,118.7232,118.6573,118.682,17818.0
2017-06-05 15:40:00,144.21,144.21,144.04,144.16,19697.0,118.6738,118.6738,118.5339,118.6327,19697.0
2017-06-05 15:45:00,144.16,144.19,144.02,144.05,33046.0,118.6327,118.6573,118.5174,118.5421,33046.0
2017-06-05 15:50:00,144.05,144.07,144.01,144.03,37603.0,118.5421,118.5586,118.5092,118.5257,37603.0
2017-06-05 15:55:00,144.02,144.03,143.87,143.96,76863.0,118.5174,118.5257,118.394,118.4681,76863.0
2017-06-06 09:30:00,143.69,143.69,142.86,143.0,19764.0,118.2459,118.2459,117.5629,117.6781,19764.0
2017-06-06 09:35:00,142.97,143.28,142.79,143.25,25910.0,117.6534,117.9085,117.5052,117.8838,25910.0
2017-06-06 09:40:00,143.2,143.65,143.14,143.61,11729.0,117.8426,118.213,117.7933,118.18,11729.0
2017-06-06 09:45:00,143.54,143.76,143.5,143.69,6192.0,118.1224,118.3035,118.0895,118.2459,6192.0
2017-06-06 09:50:00,143.73,143.8,143.65,143.78,4358.0,118.2788,118.3364,118.213,118.3199,4358.0
2017-06-06 09:55:00,143.79,143.8,143.63,143.74,3400.0,118.3282,118.3364,118.1965,118.287,3400.0
2017-06-06 10:00:00,143.72,143.75,143.52,143.62,9913.0,118.2706,118.2953,118.106,118.1883,9913.0
2017-06-06 10:05:00,143.65,143.73,143.55,143.62,5930.0,118.213,118.2788,118.1307,118.1883,5930.0
2017-06-06 10:10:00,143.66,143.75,143.66,143.68,3946.0,118.2212,118.2953,118.2212,118.2377,3946.0
2017-06-06 10:15:00,143.71,143.77,143.65,143.65,7330.0,118.2623,118.3117,118.213,118.213,7330.0
2017-06-06 10:20:00,143.61,143.66,143.56,143.64,4694.0,118.18,118.2212,118.1389,118.2047,4694.0
2017-06-06 10:25:00,143.66,143.83,143.66,143.8,9276.0,118.2212,118.3611,118.2212,118.3364,9276.0
2017-06-06 10:30:00,143.75,143.83,143.72,143.77,4826.0,118.2953,118.3611,118.2706,118.3117,4826.0
2017-06-06 10:35:00,143.8,143.8,143.61,143.61,5681.0,118.3364,118.3364,118.18,118.18,5681.0
2017-06-06 10:40:00,143.64,143.73,143.63,143.73,5736.0,118.2047,118.2788,118.1965,118.2788,5736.0
2017-06-06 10:45:00,143.74,143.77,143.67,143.77,2935.0,118.287,118.3117,118.2294,118.3117,2935.0
2017-06-06 10:50:00,143.78,143.82,143.7,143.75,2750.0,118.3199,118.3529,118.2541,118.2953,2750.0
2017-06-06 10:55:00,143.79,143.79,143.68,143.68,3814.0,118.3282,118.3282,118.2377,118.2377,3814.0
2017-06-06 11:00:00,143.69,143.7,143.6,143.6,7352.0,118.2459,118.2541,118.1718,118.1718,7352.0
2017-06-06 11:05:00,143.59,143.62,143.45,143.62,6304.0,118.1636,118.1883,118.0484,118.1883,6304.0
2017-06-06 11:10:00,143.64,143.73,143.6,143.6,4551.0,118.2047,118.2788,118.1718,118.1718,4551.0
2017-06-06 11:15:00,143.65,143.65,143.52,143.59,1623.0,118.213,118.213,118.106,118.1636,1623.0
2017-06-06 11:20:00,143.64,143.71,143.56,143.68,4500.0,118.2047,118.2623,118.1389,118.2377,4500.0
2017-06-06 11:25:00,143.66,143.71,143.59,143.69,3400.0,118.2212,118.2623,118.1636,118.2459,3400.0
2017-06-06 11:30:00,143.63,143.8,143.62,143.8,6233.0,118.1965,118.3364,118.1883,118.3364,6233.0
2017-06-06 11:35:00,143.81,143.84,143.79,143.82,3465.0,118.3446,118.3693,118.3282,118.3529,3465.0
2017-06-06 11:40:00,143.83,143.98,143.8,143.91,8563.0,118.3611,118.4845,118.3364,118.4269,8563.0
2017-06-06 11:45:00,143.93,144.01,143.92,143.96,4897.0,118.4434,118.5092,118.4352,118.4681,4897.0
2017-06-06 11:50:00,143.95,144.01,143.95,143.98,2900.0,118.4598,118.5092,118.4598,118.4845,2900.0
2017-06-06 11:55:00,143.98,144.01,143.91,143.91,2900.0,118.4845,118.5092,118.4269,118.4269,2900.0
2017-06-06 12:00:00,143.91,143.96,143.91,143.96,1943.0,118.4269,118.4681,118.4269,118.4681,1943.0
2017-06-06 12:05:00,143.93,143.97,143.92,143.95,5709.0,118.4434,118.4763,118.4352,118.4598,5709.0
2017-06-06 12:10:00,143.97,144.05,143.94,144.05,4579.0,118.4763,118.5421,118.4516,118.5421,4579.0
2017-06-06 12:15:00,144.07,144.11,144.0,144.01,4370.0,118.5586,118.5915,118.501,118.5092,4370.0
2017-06-06 12:20:00,144.02,144.09,144.01,144.04,3352.0,118.5174,118.575,118.5092,118.5339,3352.0
2017-06-06 12:25:00,144.01,144.01,143.94,143.95,2617.0,118.5092,118.5092,118.4516,118.4598,2617.0
2017-06-06 12:30:00,143.93,143.95,143.92,143.95,1700.0,118.4434,118.4598,118.4352,118.4598,1700.0
2017-06-06 12:35:00,143.96,143.96,143.91,143.95,5000.0,118.4681,118.4681,118.4269,118.4598,5000.0
2017-06-06 12:40:00,143.94,143.99,143.91,143.99,4355.0,118.4516,118.4928,118.4269,118.4928,4355.0
2017-06-06 12:45:00,144.0,144.0,143.95,143.98,2525.0,118.501,118.501,118.4598,118.4845,2525.0
2017-06-06 12:50:00,144.0,144.0,143.94,143.94,1400.0,118.501,118.501,118.4516,118.4516,1400.0
2017-06-06 12:55:00,143.95,143.98,143.93,143.98,1998.0,118.4598,118.4845,118.4434,118.4845,1998.0
2017-06-06 13:00:00,143.98,143.99,143.93,143.93,4068.0,118.4845,118.4928,118.4434,118.4434,4068.0
2017-06-06 13:05:00,143.93,143.93,143.87,143.87,5592.0,118.4434,118.4434,118.394,118.394,5592.0
2017-06-06 13:10:00,143.89,143.89,143.71,143.72,3972.0,118.4105,118.4105,118.2623,118.2706,3972.0
2017-06-06 13:15:00,143.7,143.72,143.68,143.69,1969.0,118.2541,118.2706,118.2377,118.2459,1969.0
2017-06-06 13:20:00,143.69,143.71,143.65,143.66,4297.0,118.2459,118.2623,118.213,118.2212,4297.0
2017-06-06 13:25:00,143.65,143.68,143.6,143.64,8820.0,118.213,118.2377,118.1718,118.2047,8820.0
2017-06-06 13:30:00,143.6,143.62,143.49,143.49,1200.0,118.1718,118.1883,118.0813,118.0813,1200.0
2017-06-06 13:35:00,143.5,143.52,143.48,143.48,1805.0,118.0895,118.106,118.0731,118.0731,1805.0
2017-06-06 13:40:00,143.52,143.53,143.45,143.46,2220.0,118.106,118.1142,118.0484,118.0566,2220.0
2017-06-06 13:45:00,143.5,143.51,143.49,143.5,2128.0,118.0895,118.0978,118.0813,118.0895,2128.0
2017-06-06 13:50:00,143.5,143.52,143.46,143.5,5520.0,118.0895,118.106,118.0566,118.0895,5520.0
2017-06-06 13:55:00,143.48,143.49,143.43,143.49,2515.0,118.0731,118.0813,118.0319,118.0813,2515.0
2017-06-06 14:00:00,143.49,143.6,143.48,143.58,3828.0,118.0813,118.1718,118.0731,118.1554,3828.0
2017-06-06 14:05:00,143.59,143.61,143.56,143.56,2045.0,118.1636,118.18,118.1389,118.1389,2045.0
2017-06-06 14:10:00,143.56,143.59,143.5,143.55,3201.0,118.1389,118.1636,118.0895,118.1307,3201.0
2017-06-06 14:15:00,143.53,143.55,143.48,143.52,6150.0,118.1142,118.1307,118.0731,118.106,6150.0
2017-06-06 14:20:00,143.51,143.53,143.47,143.48,6531.0,118.0978,118.1142,118.0648,118.0731,6531.0
2017-06-06 14:25:00,143.46,143.48,143.44,143.46,5319.0,118.0566,118.0731,118.0401,118.0566,5319.0
2017-06-06 14:30:00,143.45,143.54,143.44,143.54,4603.0,118.0484,118.1224,118.0401,118.1224,4603.0
2017-06-06 14:35:00,143.57,143.63,143.54,143.54,4440.0,118.1471,118.1965,118.1224,118.1224,4440.0
2017-06-06 14:40:00,143.58,143.65,143.58,143.65,3000.0,118.1554,118.213,118.1554,118.213,3000.0
2017-06-06 14:45:00,143.66,143.71,143.65,143.65,3948.0,118.2212,118.2623,118.213,118.213,3948.0
2017-06-06 14:50:00,143.63,143.66,143.59,143.59,2737.0,118.1965,118.2212,118.1636,118.1636,2737.0
2017-06-06 14:55:00,143.59,143.61,143.54,143.58,6414.0,118.1636,118.18,118.1224,118.1554,6414.0
2017-06-06 15:00:00,143.6,143.64,143.59,143.61,4152.0,118.1718,118.2047,118.1636,118.18,4152.0
2017-06-06 15:05:00,143.62,143.62,143.56,143.6,3228.0,118.1883,118.1883,118.1389,118.1718,3228.0
2017-06-06 15:10:00,143.58,143.59,143.45,143.5,7468.0,118.1554,118.1636,118.0484,118.0895,7468.0
2017-06-06 15:15:00,143.48,143.51,143.43,143.47,2706.0,118.0731,118.0978,118.0319,118.0648,2706.0
2017-06-06 15:20:00,143.47,143.5,143.45,143.45,5589.0,118.0648,118.0895,118.0484,118.0484,5589.0
2017-06-06 15:25:00,143.47,143.51,143.42,143.46,6867.0,118.0648,118.0978,118.0237,118.0566,6867.0
2017-06-06 15:30:00,143.45,143.46,143.27,143.3,8679.0,118.0484,118.0566,117.9003,117.9249,8679.0
2017-06-06 15:35:00,143.27,143.33,143.23,143.23,7315.0,117.9003,117.9496,117.8673,117.8673,7315.0
2017-06-06 15:40:00,143.23,143.24,143.09,143.09,13550.0,117.8673,117.8756,117.7521,117.7521,13550.0
2017-06-06 15:45:00,143.1,143.13,143.05,143.06,31097.0,117.7604,117.785,117.7192,117.7274,31097.0
2017-06-06 15:50:00,143.07,143.19,142.95,142.99,29611.0,117.7357,117.8344,117.6369,117.6698,29611.0
2017-06-06 15:55:00,142.98,143.11,142.93,143.05,69487.0,117.6616,117.7686,117.6205,117.7192,69487.0
2017-06-07 09:30:00,143.11,143.22,142.86,142.87,21567.0,117.7686,117.8591,117.5629,117.5711,21567.0
2017-06-07 09:35:00,142.87,143.01,142.72,142.97,14494.0,117.5711,117.6863,117.4476,117.6534,14494.0
2017-06-07 09:40:00,142.97,143.04,142.85,142.89,7576.0,117.6534,117.711,117.5546,117.5875,7576.0
2017-06-07 09:45:00,142.91,143.02,142.87,142.99,7549.0,117.604,117.6945,117.5711,117.6698,7549.0
2017-06-07 09:50:00,142.92,143.09,142.85,143.08,5688.0,117.6122,117.7521,117.5546,117.7439,5688.0
2017-06-07 09:55:00,143.12,143.34,143.12,143.28,4650.0,117.7768,117.9579,117.7768,117.9085,4650.0
2017-06-07 10:00:00,143.3,143.45,143.29,143.45,6403.0,117.9249,118.0484,117.9167,118.0484,6403.0
2017-06-07 10:05:00,143.44,143.6,143.39,143.54,11217.0,118.0401,118.1718,117.999,118.1224,11217.0
2017-06-07 10:10:00,143.57,143.75,143.57,143.75,10027.0,118.1471,118.2953,118.1471,118.2953,10027.0
2017-06-07 10:15:00,143.71,143.74,143.65,143.69,5295.0,118.2623,118.287,118.213,118.2459,5295.0
2017-06-07 10:20:00,143.69,143.73,143.64,143.7,9237.0,118.2459,118.2788,118.2047,118.2541,9237.0
2017-06-07 10:25:00,143.67,143.72,143.63,143.66,16875.0,118.2294,118.2706,118.1965,118.2212,16875.0
2017-06-07 10:30:00,143.66,143.72,143.51,143.57,19426.0,118.2212,118.2706,118.0978,118.1471,19426.0
2017-06-07 10:35:00,143.55,143.57,143.49,143.55,8475.0,118.1307,118.1471,118.0813,118.1307,8475.0
2017-06-07 10:40:00,143.5,143.62,143.49,143.59,10998.0,118.0895,118.1883,118.0813,118.1636,10998.0
2017-06-07 10:45:00,143.6,143.75,143.58,143.71,13125.0,118.1718,118.2953,118.1554,118.2623,13125.0
2017-06-07 10:50:00,143.67,143.77,143.64,143.77,17584.0,118.2294,118.3117,118.2047,118.3117,17584.0
2017-06-07 10:55:00,143.77,143.89,143.7,143.82,14739.0,118.3117,118.4105,118.2541,118.3529,14739.0
2017-06-07 11:00:00,143.82,143.98,143.81,143.98,11082.0,118.3529,118.4845,118.3446,118.4845,11082.0
2017-06-07 11:05:00,143.99,144.13,143.97,144.13,18793.0,118.4928,118.608,118.4763,118.608,18793.0
2017-06-07 11:10:00,144.13,144.23,144.08,144.21,34543.0,118.608,118.6903,118.5668,118.6738,34543.0
2017-06-07 11:15:00,144.2,144.23,144.14,144.16,35376.0,118.6656,118.6903,118.6162,118.6327,35376.0
2017-06-07 11:20:00,144.17,144.18,143.99,144.01,14671.0,118.6409,118.6491,118.4928,118.5092,14671.0
2017-06-07 11:25:00,143.99,143.99,143.63,143.63,5027.0,118.4928,118.4928,118.1965,118.1965,5027.0
2017-06-07 11:30:00,143.63,143.63,143.43,143.48,9642.0,118.1965,118.1965,118.0319,118.0731,9642.0
2017-06-07 11:35:00,143.45,143.54,143.42,143.51,6690.0,118.0484,118.1224,118.0237,118.0978,6690.0
2017-06-07 11:40:00,143.54,143.55,143.43,143.44,5358.0,118.1224,118.1307,118.0319,118.0401,5358.0
2017-06-07 11:45:00,143.46,143.53,143.42,143.5,6786.0,118.0566,118.1142,118.0237,118.0895,6786.0
2017-06-07 11:50:00,143.49,143.68,143.48,143.64,7449.0,118.0813,118.2377,118.0731,118.2047,7449.0
2017-06-07 11:55:00,143.68,143.68,143.53,143.53,10817.0,118.2377,118.2377,118.1142,118.1142,10817.0
2017-06-07 12:00:00,143.5,143.5,143.37,143.41,6489.0,118.0895,118.0895,117.9825,118.0155,6489.0
2017-06-07 12:05:00,143.41,143.47,143.38,143.42,5900.0,118.0155,118.0648,117.9908,118.0237,5900.0
2017-06-07 12:10:00,143.4,143.48,143.35,143.48,7227.0,118.0072,118.0731,117.9661,118.0731,7227.0
2017-06-07 12:15:00,143.44,143.5,143.38,143.42,6613.0,118.0401,118.0895,117.9908,118.0237,6613.0
2017-06-07 12:20:00,143.45,143.53,143.42,143.5,4588.0,118.0484,118.1142,118.0237,118.0895,4588.0
2017-06-07 12:25:00,143.52,143.6,143.49,143.56,10353.0,118.106,118.1718,118.0813,118.1389,10353.0
2017-06-07 12:30:00,143.56,143.64,143.56,143.57,11365.0,118.1389,118.2047,118.1389,118.1471,11365.0
2017-06-07 12:35:00,143.55,143.71,143.55,143.64,20862.0,118.1307,118.2623,118.1307,118.2047,20862.0
2017-06-07 12:40:00,143.64,143.71,143.61,143.65,16328.0,118.2047,118.2623,118.18,118.213,16328.0
2017-06-07 12:45:00,143.67,143.72,143.54,143.64,21239.0,118.2294,118.2706,118.1224,118.2047,21239.0
2017-06-07 12:50:00,143.66,143.67,143.5,143.6,13363.0,118.2212,118.2294,118.0895,118.1718,13363.0
2017-06-07 12:55:00,143.62,143.71,143.6,143.68,5410.0,118.1883,118.2623,118.1718,118.2377,5410.0
2017-06-07 13:00:00,143.68,143.8,143.63,143.77,7996.0,118.2377,118.3364,118.1965,118.3117,7996.0
2017-06-07 13:05:00,143.72,143.75,143.65,143.66,8022.0,118.2706,118.2953,118.213,118.2212,8022.0
2017-06-07 13:10:00,143.64,143.89,143.62,143.85,14314.0,118.2047,118.4105,118.1883,118.3775,14314.0
2017-06-07 13:15:00,143.85,143.9,143.65,143.71,14349.0,118.3775,118.4187,118.213,118.2623,14349.0
2017-06-07 13:20:00,143.67,143.81,143.6,143.81,5689.0,118.2294,118.3446,118.1718,118.3446,5689.0
2017-06-07 13:25:00,143.76,143.84,143.72,143.75,12577.0,118.3035,118.3693,118.2706,118.2953,12577.0
2017-06-07 13:30:00,143.74,143.85,143.73,143.81,12213.0,118.287,118.3775,118.2788,118.3446,12213.0
2017-06-07 13:35:00,143.82,143.92,143.81,143.92,6181.0,118.3529,118.4352,118.3446,118.4352,6181.0
2017-06-07 13:40:00,143.87,143.94,143.86,143.92,5996.0,118.394,118.4516,118.3858,118.4352,5996.0
2017-06-07 13:45:00,143.93,144.03,143.9,143.99,12596.0,118.4434,118.5257,118.4187,118.4928,12596.0
2017-06-07 13:50:00,143.99,143.99,143.86,143.96,6426.0,118.4928,118.4928,118.3858,118.4681,6426.0
2017-06-07 13:55:00,143.95,144.02,143.92,143.92,10309.0,118.4598,118.5174,118.4352,118.4352,10309.0
2017-06-07 14:00:00,143.93,144.1,143.9,144.08,6734.0,118.4434,118.5833,118.4187,118.5668,6734.0
2017-06-07 14:05:00,144.06,144.26,144.06,144.22,15524.0,118.5504,118.7149,118.5504,118.682,15524.0
2017-06-07 14:10:00,144.2,144.31,144.19,144.22,10366.0,118.6656,118.7561,118.6573,118.682,10366.0
2017-06-07 14:15:00,144.21,144.23,144.12,144.22,8459.0,118.6738,118.6903,118.5997,118.682,8459.0
2017-06-07 14:20:00,144.25,144.26,144.15,144.26,7102.0,118.7067,118.7149,118.6244,118.7149,7102.0
2017-06-07 14:25:00,144.25,144.26,144.07,144.13,16428.0,118.7067,118.7149,118.5586,118.608,16428.0
2017-06-07 14:30:00,144.12,144.19,144.1,144.18,6439.0,118.5997,118.6573,118.5833,118.6491,6439.0
2017-06-07 14:35:00,144.15,144.21,144.13,144.2,7368.0,118.6244,118.6738,118.608,118.6656,7368.0
2017-06-07 14:40:00,144.16,144.21,144.14,144.2,8908.0,118.6327,118.6738,118.6162,118.6656,8908.0
2017-06-07 14:45:00,144.22,144.39,144.21,144.37,6279.0,118.682,118.8219,118.6738,118.8055,6279.0
2017-06-07 14:50:00,144.37,144.38,144.26,144.3,8005.0,118.8055,118.8137,118.7149,118.7479,8005.0
2017-06-07 14:55:00,144.27,144.27,144.2,144.2,5852.0,118.7232,118.7232,118.6656,118.6656,5852.0
2017-06-07 15:00:00,144.2,144.32,144.17,144.31,8236.0,118.6656,118.7643,118.6409,118.7561,8236.0
2017-06-07 15:05:00,144.31,144.32,144.2,144.2,9137.0,118.7561,118.7643,118.6656,118.6656,9137.0
2017-06-07 15:10:00,144.18,144.22,144.14,144.18,8221.0,118.6491,118.682,118.6162,118.6491,8221.0
2017-06-07 15:15:00,144.2,144.25,144.18,144.23,12219.0,118.6656,118.7067,118.6491,118.6903,12219.0
2017-06-07 15:20:00,144.23,144.29,144.22,144.28,5310.0,118.6903,118.7396,118.682,118.7314,5310.0
2017-06-07 15:25:00,144.26,144.37,144.26,144.34,12269.0,118.7149,118.8055,118.7149,118.7808,12269.0
2017-06-07 15:30:00,144.36,144.45,144.36,144.42,13540.0,118.7972,118.8713,118.7972,118.8466,13540.0
2017-06-07 15:35:00,144.41,144.42,144.26,144.26,18959.0,118.8384,118.8466,118.7149,118.7149,18959.0
2017-06-07 15:40:00,144.24,144.5,144.23,144.5,21697.0,118.6985,118.9124,118.6903,118.9124,21697.0
2017-06-07 15:45:00,144.49,144.7,144.47,144.69,43208.0,118.9042,119.077,118.8878,119.0688,43208.0
2017-06-07 15:50:00,144.7,144.71,144.53,144.63,73367.0,119.077,119.0853,118.9371,119.0194,73367.0
2017-06-07 15:55:00,144.64,144.68,144.54,144.59,127028.0,119.0277,119.0606,118.9454,118.9865,127028.0
2017-06-08 09:30:00,144.47,144.75,144.08,144.27,14995.0,118.8878,119.1182,118.5668,118.7232,14995.0
2017-06-08 09:35:00,144.19,144.49,144.04,144.26,20603.0,118.6573,118.9042,118.5339,118.7149,20603.0
2017-06-08 09:40:00,144.26,144.41,144.08,144.29,16290.0,118.7149,118.8384,118.5668,118.7396,16290.0
2017-06-08 09:45:00,144.3,144.39,143.85,143.9,16846.0,118.7479,118.8219,118.3775,118.4187,16846.0
2017-06-08 09:50:00,143.85,143.93,143.5,143.57,29917.0,118.3775,118.4434,118.0895,118.1471,29917.0
2017-06-08 09:55:00,143.56,143.65,143.28,143.38,31212.0,118.1389,118.213,117.9085,117.9908,31212.0
2017-06-08 10:00:00,143.38,143.38,143.15,143.18,22332.0,117.9908,117.9908,117.8015,117.8262,22332.0
2017-06-08 10:05:00,143.18,143.58,143.1,143.49,35332.0,117.8262,118.1554,117.7604,118.0813,35332.0
2017-06-08 10:10:00,143.49,143.76,143.49,143.72,10392.0,118.0813,118.3035,118.0813,118.2706,10392.0
2017-06-08 10:15:00,143.72,143.82,143.57,143.78,10099.0,118.2706,118.3529,118.1471,118.3199,10099.0
2017-06-08 10:20:00,143.78,143.8,143.51,143.6,8470.0,118.3199,118.3364,118.0978,118.1718,8470.0
2017-06-08 10:25:00,143.59,143.67,143.36,143.44,7965.0,118.1636,118.2294,117.9743,118.0401,7965.0
2017-06-08 10:30:00,143.41,143.63,143.39,143.58,5615.0,118.0155,118.1965,117.999,118.1554,5615.0
2017-06-08 10:35:00,143.64,143.7,143.52,143.7,9888.0,118.2047,118.2541,118.106,118.2541,9888.0
2017-06-08 10:40:00,143.7,143.87,143.65,143.7,8122.0,118.2541,118.394,118.213,118.2541,8122.0
2017-06-08 10:45:00,143.72,143.8,143.69,143.73,25956.0,118.2706,118.3364,118.2459,118.2788,25956.0
2017-06-08 10:50:00,143.69,144.05,143.69,143.95,10634.0,118.2459,118.5421,118.2459,118.4598,10634.0
2017-06-08 10:55:00,143.96,143.97,143.83,143.94,4972.0,118.4681,118.4763,118.3611,118.4516,4972.0
2017-06-08 11:00:00,143.95,144.0,143.84,143.93,8309.0,118.4598,118.501,118.3693,118.4434,8309.0
2017-06-08 11:05:00,143.91,144.01,143.81,143.89,5131.0,118.4269,118.5092,118.3446,118.4105,5131.0
2017-06-08 11:10:00,143.89,143.98,143.82,143.97,17435.0,118.4105,118.4845,118.3529,118.4763,17435.0
2017-06-08 11:15:00,144.0,144.15,143.98,144.15,11684.0,118.501,118.6244,118.4845,118.6244,11684.0
2017-06-08 11:20:00,144.17,144.18,144.02,144.06,7331.0,118.6409,118.6491,118.5174,118.5504,7331.0
2017-06-08 11:25:00,144.06,144.11,143.97,144.08,6257.0,118.5504,118.5915,118.4763,118.5668,6257.0
2017-06-08 11:30:00,144.12,144.12,143.95,144.09,9337.0,118.5997,118.5997,118.4598,118.575,9337.0
2017-06-08 11:35:00,144.08,144.11,144.02,144.06,11489.0,118.5668,118.5915,118.5174,118.5504,11489.0
2017-06-08 11:40:00,144.04,144.13,143.98,144.0,13758.0,118.5339,118.608,118.4845,118.501,13758.0
2017-06-08 11:45:00,143.98,144.12,143.98,144.03,23422.0,118.4845,118.5997,118.4845,118.5257,23422.0
2017-06-08 11:50:00,144.04,144.08,143.99,144.08,6091.0,118.5339,118.5668,118.4928,118.5668,6091.0
2017-06-08 11:55:00,144.06,144.2,144.05,144.18,6700.0,118.5504,118.6656,118.5421,118.6491,6700.0
2017-06-08 12:00:00,144.17,144.48,144.17,144.48,7490.0,118.6409,118.896,118.6409,118.896,7490.0
2017-06-08 12:05:00,144.47,144.51,144.38,144.48,9024.0,118.8878,118.9207,118.8137,118.896,9024.0
2017-06-08 12:10:00,144.48,144.68,144.47,144.58,9319.0,118.896,119.0606,118.8878,118.9783,9319.0
2017-06-08 12:15:00,144.6,144.72,144.57,144.66,8700.0,118.9947,119.0935,118.9701,119.0441,8700.0
2017-06-08 12:20:00,144.62,144.78,144.62,144.68,19673.0,119.0112,119.1429,119.0112,119.0606,19673.0
2017-06-08 12:25:00,144.66,144.75,144.62,144.71,16637.0,119.0441,119.1182,119.0112,119.0853,16637.0
2017-06-08 12:30:00,144.71,144.96,144.71,144.96,21231.0,119.0853,119.291,119.0853,119.291,21231.0
2017-06-08 12:35:00,144.88,144.93,144.77,144.8,5898.0,119.2252,119.2663,119.1346,119.1593,5898.0
2017-06-08 12:40:00,144.83,144.85,144.77,144.82,4581.0,119.184,119.2005,119.1346,119.1758,4581.0
2017-06-08 12:45:00,144.8,144.81,144.67,144.68,5069.0,119.1593,119.1676,119.0523,119.0606,5069.0
2017-06-08 12:50:00,144.68,144.76,144.66,144.76,8802.0,119.0606,119.1264,119.0441,119.1264,8802.0
2017-06-08 12:55:00,144.75,144.78,144.72,144.73,3044.0,119.1182,119.1429,119.0935,119.1017,3044.0
2017-06-08 13:00:00,144.71,144.76,144.7,144.7,4727.0,119.0853,119.1264,119.077,119.077,4727.0
2017-06-08 13:05:00,144.74,144.78,144.67,144.76,10549.0,119.1099,119.1429,119.0523,119.1264,10549.0
2017-06-08 13:10:00,144.75,144.86,144.74,144.74,4213.0,119.1182,119.2087,119.1099,119.1099,4213.0
2017-06-08 13:15:00,144.74,144.86,144.72,144.72,6321.0,119.1099,119.2087,119.0935,119.0935,6321.0
2017-06-08 13:20:00,144.71,144.75,144.62,144.62,6406.0,119.0853,119.1182,119.0112,119.0112,6406.0
2017-06-08 13:25:00,144.6,144.66,144.42,144.51,5105.0,118.9947,119.0441,118.8466,118.9207,5105.0
2017-06-08 13:30:00,144.49,144.54,144.46,144.49,4626.0,118.9042,118.9454,118.8795,118.9042,4626.0
2017-06-08 13:35:00,144.47,144.56,144.46,144.51,5509.0,118.8878,118.9618,118.8795,118.9207,5509.0
2017-06-08 13:40:00,144.49,144.63,144.47,144.63,4772.0,118.9042,119.0194,118.8878,119.0194,4772.0
2017-06-08 13:45:00,144.6,144.75,144.6,144.75,1600.0,118.9947,119.1182,118.9947,119.1182,1600.0
2017-06-08 13:50:00,144.74,144.84,144.67,144.77,15675.0,119.1099,119.1922,119.0523,119.1346,15675.0
2017-06-08 13:55:00,144.78,144.89,144.76,144.86,6033.0,119.1429,119.2334,119.1264,119.2087,6033.0
2017-06-08 14:00:00,144.88,144.89,144.68,144.71,6302.0,119.2252,119.2334,119.0606,119.0853,6302.0
2017-06-08 14:05:00,144.73,144.75,144.65,144.7,6916.0,119.1017,119.1182,119.0359,119.077,6916.0
2017-06-08 14:10:00,144.7,144.71,144.46,144.46,6839.0,119.077,119.0853,118.8795,118.8795,6839.0
2017-06-08 14:15:00,144.49,144.64,144.48,144.59,10215.0,118.9042,119.0277,118.896,118.9865,10215.0
2017-06-08 14:20:00,144.56,144.62,144.54,144.57,6715.0,118.9618,119.0112,118.9454,118.9701,6715.0
2017-06-08 14:25:00,144.63,144.7,144.53,144.63,9386.0,119.0194,119.077,118.9371,119.0194,9386.0
2017-06-08 14:30:00,144.62,144.88,144.62,144.88,9259.0,119.0112,119.2252,119.0112,119.2252,9259.0
2017-06-08 14:35:00,144.87,144.88,144.67,144.69,9848.0,119.2169,119.2252,119.0523,119.0688,9848.0
2017-06-08 14:40:00,144.71,144.77,144.62,144.63,10182.0,119.0853,119.1346,119.0112,119.0194,10182.0
2017-06-08 14:45:00,144.57,144.57,144.38,144.46,7307.0,118.9701,118.9701,118.8137,118.8795,7307.0
2017-06-08 14:50:00,144.48,144.54,144.4,144.43,7312.0,118.896,118.9454,118.8302,118.8548,7312.0
2017-06-08 14:55:00,144.42,144.55,144.38,144.38,32429.0,118.8466,118.9536,118.8137,118.8137,32429.0
2017-06-08 15:00:00,144.39,144.54,144.35,144.52,18114.0,118.8219,118.9454,118.789,118.9289,18114.0
2017-06-08 15:05:00,144.52,144.52,144.39,144.46,4908.0,118.9289,118.9289,118.8219,118.8795,4908.0
2017-06-08 15:10:00,144.49,144.49,144.36,144.41,9578.0,118.9042,118.9042,118.7972,118.8384,9578.0
2017-06-08 15:15:00,144.4,144.57,144.4,144.56,12483.0,118.8302,118.9701,118.8302,118.9618,12483.0
2017-06-08 15:20:00,144.56,144.67,144.51,144.67,10015.0,118.9618,119.0523,118.9207,119.0523,10015.0
2017-06-08 15:25:00,144.66,144.66,144.56,144.62,20130.0,119.0441,119.0441,118.9618,119.0112,20130.0
2017-06-08 15:30:00,144.59,144.75,144.47,144.74,12263.0,118.9865,119.1182,118.8878,119.1099,12263.0
2017-06-08 15:35:00,144.74,144.77,144.67,144.72,12918.0,119.1099,119.1346,119.0523,119.0935,12918.0
2017-06-08 15:40:00,144.72,144.78,144.57,144.57,14957.0,119.0935,119.1429,118.9701,118.9701,14957.0
2017-06-08 15:45:00,144.57,144.8,144.49,144.78,25990.0,118.9701,119.1593,118.9042,119.1429,25990.0
2017-06-08 15:50:00,144.8,144.84,144.71,144.73,26100.0,119.1593,119.1922,119.0853,119.1017,26100.0
2017-06-08 15:55:00,144.73,144.73,144.58,144.64,70587.0,119.1017,119.1017,118.9783,119.0277,70587.0
2017-06-09 09:30:00,144.69,144.92,144.43,144.47,28962.0,119.0688,119.2581,118.8548,118.8878,28962.0
2017-06-09 09:35:00,144.45,144.91,144.39,144.62,8395.0,118.8713,119.2498,118.8219,119.0112,8395.0
2017-06-09 09:40:00,144.58,144.86,144.47,144.76,14704.0,118.9783,119.2087,118.8878,119.1264,14704.0
2017-06-09 09:45:00,144.78,144.83,144.77,144.78,2261.0,119.1429,119.184,119.1346,119.1429,2261.0
2017-06-09 09:50:00,144.83,145.0,144.7,144.99,20082.0,119.184,119.3239,119.077,119.3157,20082.0
2017-06-09 09:55:00,144.95,145.06,144.9,144.91,4928.0,119.2828,119.3733,119.2416,119.2498,4928.0
2017-06-09 10:00:00,144.9,144.9,144.74,144.83,20332.0,119.2416,119.2416,119.1099,119.184,20332.0
2017-06-09 10:05:00,144.84,145.0,144.81,144.97,17130.0,119.1922,119.3239,119.1676,119.2992,17130.0
2017-06-09 10:10:00,145.01,145.1,144.96,144.96,2300.0,119.3321,119.4062,119.291,119.291,2300.0
2017-06-09 10:15:00,144.96,145.07,144.91,145.01,4074.0,119.291,119.3815,119.2498,119.3321,4074.0
2017-06-09 10:20:00,144.97,145.06,144.83,144.94,22164.0,119.2992,119.3733,119.184,119.2745,22164.0
2017-06-09 10:25:00,144.94,144.99,144.81,144.95,4489.0,119.2745,119.3157,119.1676,119.2828,4489.0
2017-06-09 10:30:00,145.03,145.14,144.92,144.92,8323.0,119.3486,119.4391,119.2581,119.2581,8323.0
2017-06-09 10:35:00,144.95,145.02,144.9,144.9,10840.0,119.2828,119.3404,119.2416,119.2416,10840.0
2017-06-09 10:40:00,144.92,145.06,144.91,145.06,3305.0,119.2581,119.3733,119.2498,119.3733,3305.0
2017-06-09 10:45:00,145.02,145.06,144.98,145.02,7146.0,119.3404,119.3733,119.3075,119.3404,7146.0
2017-06-09 10:50:00,145.04,145.05,144.92,144.95,19853.0,119.3568,119.3651,119.2581,119.2828,19853.0
2017-06-09 10:55:00,144.96,144.97,144.88,144.9,3367.0,119.291,119.2992,119.2252,119.2416,3367.0
2017-06-09 11:00:00,144.89,144.95,144.88,144.94,3311.0,119.2334,119.2828,119.2252,119.2745,3311.0
2017-06-09 11:05:00,144.96,145.05,144.95,145.05,6452.0,119.291,119.3651,119.2828,119.3651,6452.0
2017-06-09 11:10:00,145.07,145.09,145.0,145.0,4807.0,119.3815,119.398,119.3239,119.3239,4807.0
2017-06-09 11:15:00,145.02,145.07,144.99,145.01,2958.0,119.3404,119.3815,119.3157,119.3321,2958.0
2017-06-09 11:20:00,145.04,145.15,145.0,145.11,7742.0,119.3568,119.4473,119.3239,119.4144,7742.0
2017-06-09 11:25:00,145.09,145.32,145.09,145.31,8423.0,119.398,119.5872,119.398,119.579,8423.0
2017-06-09 11:30:00,145.33,145.38,145.27,145.27,3226.0,119.5955,119.6366,119.5461,119.5461,3226.0
2017-06-09 11:35:00,145.25,145.25,145.1,145.11,5427.0,119.5296,119.5296,119.4062,119.4144,5427.0
2017-06-09 11:40:00,145.18,145.18,145.09,145.13,5294.0,119.472,119.472,119.398,119.4309,5294.0
2017-06-09 11:45:00,145.08,145.2,145.06,145.19,6100.0,119.3897,119.4885,119.3733,119.4803,6100.0
2017-06-09 11:50:00,145.21,145.25,145.17,145.17,2447.0,119.4967,119.5296,119.4638,119.4638,2447.0
2017-06-09 11:55:00,145.17,145.24,145.16,145.16,3309.0,119.4638,119.5214,119.4556,119.4556,3309.0
2017-06-09 12:00:00,145.16,145.2,145.1,145.2,4005.0,119.4556,119.4885,119.4062,119.4885,4005.0
2017-06-09 12:05:00,145.22,145.24,145.17,145.2,4195.0,119.505,119.5214,119.4638,119.4885,4195.0
2017-06-09 12:10:00,145.21,145.22,145.15,145.21,8274.0,119.4967,119.505,119.4473,119.4967,8274.0
2017-06-09 12:15:00,145.21,145.34,145.2,145.27,5267.0,119.4967,119.6037,119.4885,119.5461,5267.0
2017-06-09 12:20:00,145.28,145.35,145.26,145.26,2200.0,119.5543,119.6119,119.5379,119.5379,2200.0
2017-06-09 12:25:00,145.26,145.3,145.13,145.21,5138.0,119.5379,119.5708,119.4309,119.4967,5138.0
2017-06-09 12:30:00,145.23,145.24,145.07,145.11,2709.0,119.5132,119.5214,119.3815,119.4144,2709.0
2017-06-09 12:35:00,145.07,145.07,144.85,144.98,16383.0,119.3815,119.3815,119.2005,119.3075,16383.0
2017-06-09 12:40:00,144.97,145.09,144.93,145.09,8969.0,119.2992,119.398,119.2663,119.398,8969.0
2017-06-09 12:45:00,145.05,145.11,145.0,145.03,2800.0,119.3651,119.4144,119.3239,119.3486,2800.0
2017-06-09 12:50:00,145.06,145.06,144.98,145.03,1900.0,119.3733,119.3733,119.3075,119.3486,1900.0
2017-06-09 12:55:00,145.03,145.06,144.98,145.03,3229.0,119.3486,119.3733,119.3075,119.3486,3229.0
2017-06-09 13:00:00,145.01,145.08,144.94,144.97,3455.0,119.3321,119.3897,119.2745,119.2992,3455.0
2017-06-09 13:05:00,144.96,145.05,144.91,144.97,3517.0,119.291,119.3651,119.2498,119.2992,3517.0
2017-06-09 13:10:00,144.94,144.95,144.86,144.92,3044.0,119.2745,119.2828,119.2087,119.2581,3044.0
2017-06-09 13:15:00,144.94,144.99,144.81,144.85,4334.0,119.2745,119.3157,119.1676,119.2005,4334.0
2017-06-09 13:20:00,144.89,144.94,144.87,144.94,1793.0,119.2334,119.2745,119.2169,119.2745,1793.0
2017-06-09 13:25:00,144.96,144.98,144.88,144.91,3892.0,119.291,119.3075,119.2252,119.2498,3892.0
2017-06-09 13:30:00,144.91,144.99,144.89,144.99,4484.0,119.2498,119.3157,119.2334,119.3157,4484.0
2017-06-09 13:35:00,144.96,144.98,144.85,144.86,14838.0,119.291,119.3075,119.2005,119.2087,14838.0
2017-06-09 13:40:00,144.9,144.9,144.77,144.83,17245.0,119.2416,119.2416,119.1346,119.184,17245.0
2017-06-09 13:45:00,144.81,144.83,144.71,144.72,26291.0,119.1676,119.184,119.0853,119.0935,26291.0
2017-06-09 13:50:00,144.68,144.73,144.56,144.57,10666.0,119.0606,119.1017,118.9618,118.9701,10666.0
2017-06-09 13:55:00,144.56,144.61,144.42,144.45,12429.0,118.9618,119.003,118.8466,118.8713,12429.0
2017-06-09 14:00:00,144.47,144.62,144.47,144.59,5210.0,118.8878,119.0112,118.8878,118.9865,5210.0
2017-06-09 14:05:00,144.61,144.62,144.48,144.48,5485.0,119.003,119.0112,118.896,118.896,5485.0
2017-06-09 14:10:00,144.43,144.49,144.4,144.47,4799.0,118.8548,118.9042,118.8302,118.8878,4799.0
2017-06-09 14:15:00,144.45,144.55,144.45,144.49,3521.0,118.8713,118.9536,118.8713,118.9042,3521.0
2017-06-09 14:20:00,144.48,144.57,144.45,144.48,5751.0,118.896,118.9701,118.8713,118.896,5751.0
2017-06-09 14:25:00,144.47,144.5,144.37,144.39,5306.0,118.8878,118.9124,118.8055,118.8219,5306.0
2017-06-09 14:30:00,144.36,144.45,144.25,144.26,6506.0,118.7972,118.8713,118.7067,118.7149,6506.0
2017-06-09 14:35:00,144.21,144.24,144.1,144.17,3134.0,118.6738,118.6985,118.5833,118.6409,3134.0
2017-06-09 14:40:00,144.18,144.18,143.87,143.94,31648.0,118.6491,118.6491,118.394,118.4516,31648.0
2017-06-09 14:45:00,143.92,144.03,143.81,143.91,12573.0,118.4352,118.5257,118.3446,118.4269,12573.0
2017-06-09 14:50:00,143.87,144.07,143.81,144.06,9288.0,118.394,118.5586,118.3446,118.5504,9288.0
2017-06-09 14:55:00,144.11,144.3,144.02,144.11,13318.0,118.5915,118.7479,118.5174,118.5915,13318.0
2017-06-09 15:00:00,144.11,144.51,144.1,144.26,18207.0,118.5915,118.9207,118.5833,118.7149,18207.0
2017-06-09 15:05:00,144.36,144.4,144.16,144.4,17404.0,118.7972,118.8302,118.6327,118.8302,17404.0
2017-06-09 15:10:00,144.38,144.42,144.27,144.27,17830.0,118.8137,118.8466,118.7232,118.7232,17830.0
2017-06-09 15:15:00,144.27,144.36,144.14,144.36,20184.0,118.7232,118.7972,118.6162,118.7972,20184.0
2017-06-09 15:20:00,144.36,144.36,144.24,144.29,12595.0,118.7972,118.7972,118.6985,118.7396,12595.0
2017-06-09 15:25:00,144.29,144.44,144.24,144.43,12513.0,118.7396,118.8631,118.6985,118.8548,12513.0
2017-06-09 15:30:00,144.39,144.39,144.12,144.23,17085.0,118.8219,118.8219,118.5997,118.6903,17085.0
2017-06-09 15:35:00,144.22,144.34,144.14,144.28,30291.0,118.682,118.7808,118.6162,118.7314,30291.0
2017-06-09 15:40:00,144.27,144.41,144.23,144.4,17468.0,118.7232,118.8384,118.6903,118.8302,17468.0
2017-06-09 15:45:00,144.42,144.63,144.41,144.63,20451.0,118.8466,119.0194,118.8384,119.0194,20451.0
2017-06-09 15:50:00,144.65,144.81,144.63,144.81,27345.0,119.0359,119.1676,119.0194,119.1676,27345.0
2017-06-09 15:55:00,144.81,144.92,144.66,144.8,56396.0,119.1676,119.2581,119.0441,119.1593,56396.0
2017-06-12 09:30:00,145.6,145.6,144.89,145.24,24520.0,119.8177,119.8177,119.2334,119.5214,24520.0
2017-06-12 09:35:00,145.23,145.53,145.07,145.22,17247.0,119.5132,119.7601,119.3815,119.505,17247.0
2017-06-12 09:40:00,145.26,145.26,144.54,144.71,15487.0,119.5379,119.5379,118.9454,119.0853,15487.0
2017-06-12 09:45:00,144.66,144.67,144.18,144.19,9497.0,119.0441,119.0523,118.6491,118.6573,9497.0
2017-06-12 09:50:00,144.19,144.21,143.76,143.91,7432.0,118.6573,118.6738,118.3035,118.4269,7432.0
2017-06-12 09:55:00,144.02,144.1,143.66,143.71,15000.0,118.5174,118.5833,118.2212,118.2623,15000.0
2017-06-12 10:00:00,143.7,143.85,143.46,143.81,22957.0,118.2541,118.3775,118.0566,118.3446,22957.0
2017-06-12 10:05:00,143.81,144.04,143.68,143.81,12820.0,118.3446,118.5339,118.2377,118.3446,12820.0
2017-06-12 10:10:00,143.81,144.23,143.76,144.19,12920.0,118.3446,118.6903,118.3035,118.6573,12920.0
2017-06-12 10:15:00,144.15,144.33,144.02,144.25,4700.0,118.6244,118.7726,118.5174,118.7067,4700.0
2017-06-12 10:20:00,144.28,144.43,144.19,144.3,12996.0,118.7314,118.8548,118.6573,118.7479,12996.0
2017-06-12 10:25:00,144.35,144.37,144.05,144.13,11945.0,118.789,118.8055,118.5421,118.608,11945.0
2017-06-12 10:30:00,144.09,144.29,144.05,144.29,10915.0,118.575,118.7396,118.5421,118.7396,10915.0
2017-06-12 10:35:00,144.29,144.39,144.21,144.32,9626.0,118.7396,118.8219,118.6738,118.7643,9626.0
2017-06-12 10:40:00,144.31,144.67,144.27,144.58,11950.0,118.7561,119.0523,118.7232,118.9783,11950.0
2017-06-12 10:45:00,144.63,144.76,144.57,144.74,7045.0,119.0194,119.1264,118.9701,119.1099,7045.0
2017-06-12 10:50:00,144.79,144.87,144.72,144.87,7337.0,119.1511,119.2169,119.0935,119.2169,7337.0
2017-06-12 10:55:00,144.93,144.95,144.67,144.88,8270.0,119.2663,119.2828,119.0523,119.2252,8270.0
2017-06-12 11:00:00,144.93,144.94,144.67,144.67,11855.0,119.2663,119.2745,119.0523,119.0523,11855.0
2017-06-12 11:05:00,144.71,144.84,144.67,144.84,8290.0,119.0853,119.1922,119.0523,119.1922,8290.0
2017-06-12 11:10:00,144.88,145.0,144.88,144.98,7631.0,119.2252,119.3239,119.2252,119.3075,7631.0
2017-06-12 11:15:00,144.98,145.21,144.95,145.14,10987.0,119.3075,119.4967,119.2828,119.4391,10987.0
2017-06-12 11:20:00,145.13,145.15,144.99,145.01,7500.0,119.4309,119.4473,119.3157,119.3321,7500.0
2017-06-12 11:25:00,144.99,145.02,144.86,144.89,7160.0,119.3157,119.3404,119.2087,119.2334,7160.0
2017-06-12 11:30:00,144.86,144.94,144.86,144.93,5304.0,119.2087,119.2745,119.2087,119.2663,5304.0
2017-06-12 11:35:00,144.95,144.95,144.81,144.81,10678.0,119.2828,119.2828,119.1676,119.1676,10678.0
2017-06-12 11:40:00,144.77,144.93,144.75,144.75,3547.0,119.1346,119.2663,119.1182,119.1182,3547.0
2017-06-12 11:45:00,144.81,144.95,144.79,144.84,13715.0,119.1676,119.2828,119.1511,119.1922,13715.0
2017-06-12 11:50:00,144.84,144.86,144.64,144.76,5084.0,119.1922,119.2087,119.0277,119.1264,5084.0
2017-06-12 11:55:00,144.79,144.96,144.75,144.96,10162.0,119.1511,119.291,119.1182,119.291,10162.0
2017-06-12 12:00:00,144.96,144.96,144.76,144.81,8050.0,119.291,119.291,119.1264,119.1676,8050.0
2017-06-12 12:05:00,144.79,144.91,144.79,144.87,4232.0,119.1511,119.2498,119.1511,119.2169,4232.0
2017-06-12 12:10:00,144.88,145.01,144.87,144.93,4973.0,119.2252,119.3321,119.2169,119.2663,4973.0
2017-06-12 12:15:00,144.9,144.95,144.86,144.93,5453.0,119.2416,119.2828,119.2087,119.2663,5453.0
2017-06-12 12:20:00,144.95,145.01,144.78,144.82,9245.0,119.2828,119.3321,119.1429,119.1758,9245.0
2017-06-12 12:25:00,144.83,144.94,144.83,144.91,6143.0,119.184,119.2745,119.184,119.2498,6143.0
2017-06-12 12:30:00,144.91,145.08,144.91,145.03,8517.0,119.2498,119.3897,119.2498,119.3486,8517.0
2017-06-12 12:35:00,145.01,145.06,144.96,145.06,6138.0,119.3321,119.3733,119.291,119.3733,6138.0
2017-06-12 12:40:00,145.07,145.12,144.99,145.07,7878.0,119.3815,119.4227,119.3157,119.3815,7878.0
2017-06-12 12:45:00,145.08,145.08,144.92,144.93,7515.0,119.3897,119.3897,119.2581,119.2663,7515.0
2017-06-12 12:50:00,144.92,144.95,144.82,144.87,4735.0,119.2581,119.2828,119.1758,119.2169,4735.0
2017-06-12 12:55:00,144.86,144.95,144.85,144.85,5626.0,119.2087,119.2828,119.2005,119.2005,5626.0
2017-06-12 13:00:00,144.85,144.95,144.85,144.95,3429.0,119.2005,119.2828,119.2005,119.2828,3429.0
2017-06-12 13:05:00,144.91,144.97,144.89,144.94,10921.0,119.2498,119.2992,119.2334,119.2745,10921.0
2017-06-12 13:10:00,144.93,144.96,144.88,144.96,5246.0,119.2663,119.291,119.2252,119.291,5246.0
2017-06-12 13:15:00,144.98,145.0,144.94,144.95,6977.0,119.3075,119.3239,119.2745,119.2828,6977.0
2017-06-12 13:20:00,144.97,144.97,144.9,144.93,5320.0,119.2992,119.2992,119.2416,119.2663,5320.0
2017-06-12 13:25:00,144.94,144.96,144.85,144.87,6341.0,119.2745,119.291,119.2005,119.2169,6341.0
2017-06-12 13:30:00,144.91,144.98,144.88,144.97,8637.0,119.2498,119.3075,119.2252,119.2992,8637.0
2017-06-12 13:35:00,144.96,144.96,144.86,144.88,5025.0,119.291,119.291,119.2087,119.2252,5025.0
2017-06-12 13:40:00,144.89,144.92,144.86,144.86,11247.0,119.2334,119.2581,119.2087,119.2087,11247.0
2017-06-12 13:45:00,144.85,144.89,144.81,144.83,6399.0,119.2005,119.2334,119.1676,119.184,6399.0
2017-06-12 13:50:00,144.81,144.85,144.79,144.81,6108.0,119.1676,119.2005,119.1511,119.1676,6108.0
2017-06-12 13:55:00,144.82,144.82,144.66,144.73,8237.0,119.1758,119.1758,119.0441,119.1017,8237.0
2017-06-12 14:00:00,144.73,144.74,144.66,144.66,10162.0,119.1017,119.1099,119.0441,119.0441,10162.0
2017-06-12 14:05:00,144.65,144.75,144.62,144.72,6993.0,119.0359,119.1182,119.0112,119.0935,6993.0
2017-06-12 14:10:00,144.73,144.87,144.72,144.84,9453.0,119.1017,119.2169,119.0935,119.1922,9453.0
2017-06-12 14:15:00,144.84,144.92,144.81,144.84,6320.0,119.1922,119.2581,119.1676,119.1922,6320.0
2017-06-12 14:20:00,144.84,144.89,144.73,144.73,12218.0,119.1922,119.2334,119.1017,119.1017,12218.0
2017-06-12 14:25:00,144.78,144.88,144.75,144.88,5436.0,119.1429,119.2252,119.1182,119.2252,5436.0
2017-06-12 14:30:00,144.88,144.92,144.85,144.91,12192.0,119.2252,119.2581,119.2005,119.2498,12192.0
2017-06-12 14:35:00,144.92,144.96,144.88,144.9,8271.0,119.2581,119.291,119.2252,119.2416,8271.0
2017-06-12 14:40:00,144.93,145.03,144.87,145.01,11884.0,119.2663,119.3486,119.2169,119.3321,11884.0
2017-06-12 14:45:00,145.0,145.01,144.85,144.93,16624.0,119.3239,119.3321,119.2005,119.2663,16624.0
2017-06-12 14:50:00,144.92,144.99,144.84,144.93,12620.0,119.2581,119.3157,119.1922,119.2663,12620.0
2017-06-12 14:55:00,144.93,145.03,144.91,145.03,9984.0,119.2663,119.3486,119.2498,119.3486,9984.0
2017-06-12 15:00:00,145.01,145.01,144.89,144.9,7420.0,119.3321,119.3321,119.2334,119.2416,7420.0
2017-06-12 15:05:00,144.89,144.97,144.8,144.86,6994.0,119.2334,119.2992,119.1593,119.2087,6994.0
2017-06-12 15:10:00,144.84,144.87,144.81,144.87,5750.0,119.1922,119.2169,119.1676,119.2169,5750.0
2017-06-12 15:15:00,144.86,144.87,144.82,144.82,3464.0,119.2087,119.2169,119.1758,119.1758,3464.0
2017-06-12 15:20:00,144.84,144.86,144.79,144.84,6866.0,119.1922,119.2087,119.1511,119.1922,6866.0
2017-06-12 15:25:00,144.83,144.84,144.74,144.75,11266.0,119.184,119.1922,119.1099,119.1182,11266.0
2017-06-12 15:30:00,144.74,144.81,144.71,144.76,7789.0,119.1099,119.1676,119.0853,119.1264,7789.0
2017-06-12 15:35:00,144.77,144.86,144.68,144.69,16784.0,119.1346,119.2087,119.0606,119.0688,16784.0
2017-06-12 15:40:00,144.69,144.69,144.54,144.59,17948.0,119.0688,119.0688,118.9454,118.9865,17948.0
2017-06-12 15:45:00,144.61,144.7,144.58,144.61,24480.0,119.003,119.077,118.9783,119.003,24480.0
2017-06-12 15:50:00,144.61,144.68,144.56,144.68,32904.0,119.003,119.0606,118.9618,119.0606,32904.0
2017-06-12 15:55:00,144.69,144.8,144.63,144.73,83905.0,119.0688,119.1593,119.0194,119.1017,83905.0
2017-06-13 09:30:00,145.12,145.4,144.92,145.18,24324.0,119.4227,119.6531,119.2581,119.472,24324.0
2017-06-13 09:35:00,145.19,145.19,144.68,144.91,9097.0,119.4803,119.4803,119.0606,119.2498,9097.0
2017-06-13 09:40:00,145.0,145.23,144.92,145.21,2700.0,119.3239,119.5132,119.2581,119.4967,2700.0
2017-06-13 09:45:00,145.22,145.28,145.05,145.28,8954.0,119.505,119.5543,119.3651,119.5543,8954.0
2017-06-13 09:50:00,145.29,145.29,144.91,145.03,16617.0,119.5626,119.5626,119.2498,119.3486,16617.0
2017-06-13 09:55:00,145.0,145.08,144.79,144.91,5270.0,119.3239,119.3897,119.1511,119.2498,5270.0
2017-06-13 10:00:00,144.92,145.04,144.86,144.93,24809.0,119.2581,119.3568,119.2087,119.2663,24809.0
2017-06-13 10:05:00,144.93,145.24,144.92,145.19,12311.0,119.2663,119.5214,119.2581,119.4803,12311.0
2017-06-13 10:10:00,145.24,145.26,145.14,145.17,7549.0,119.5214,119.5379,119.4391,119.4638,7549.0
2017-06-13 10:15:00,145.2,145.21,145.07,145.2,8363.0,119.4885,119.4967,119.3815,119.4885,8363.0
2017-06-13 10:20:00,145.2,145.47,145.19,145.42,6860.0,119.4885,119.7107,119.4803,119.6695,6860.0
2017-06-13 10:25:00,145.41,145.45,145.28,145.43,9728.0,119.6613,119.6942,119.5543,119.6778,9728.0
2017-06-13 10:30:00,145.44,145.46,145.31,145.31,14656.0,119.686,119.7025,119.579,119.579,14656.0
2017-06-13 10:35:00,145.33,145.35,145.29,145.33,6039.0,119.5955,119.6119,119.5626,119.5955,6039.0
2017-06-13 10:40:00,145.36,145.38,145.27,145.34,17671.0,119.6202,119.6366,119.5461,119.6037,17671.0
2017-06-13 10:45:00,145.32,145.32,145.19,145.27,6785.0,119.5872,119.5872,119.4803,119.5461,6785.0
2017-06-13 10:50:00,145.27,145.28,145.11,145.12,10945.0,119.5461,119.5543,119.4144,119.4227,10945.0
2017-06-13 10:55:00,145.15,145.22,145.07,145.09,5912.0,119.4473,119.505,119.3815,119.398,5912.0
2017-06-13 11:00:00,145.06,145.31,145.05,145.3,10330.0,119.3733,119.579,119.3651,119.5708,10330.0
2017-06-13 11:05:00,145.31,145.5,145.31,145.48,7531.0,119.579,119.7354,119.579,119.7189,7531.0
2017-06-13 11:10:00,145.48,145.57,145.47,145.51,9214.0,119.7189,119.793,119.7107,119.7436,9214.0
2017-06-13 11:15:00,145.48,145.65,145.48,145.6,5961.0,119.7189,119.8588,119.7189,119.8177,5961.0
2017-06-13 11:20:00,145.59,145.69,145.59,145.67,6200.0,119.8094,119.8917,119.8094,119.8753,6200.0
2017-06-13 11:25:00,145.67,145.7,145.63,145.67,5810.0,119.8753,119.9,119.8424,119.8753,5810.0
2017-06-13 11:30:00,145.68,145.68,145.48,145.5,5230.0,119.8835,119.8835,119.7189,119.7354,5230.0
2017-06-13 11:35:00,145.48,145.51,145.43,145.5,3459.0,119.7189,119.7436,119.6778,119.7354,3459.0
2017-06-13 11:40:00,145.48,145.63,145.48,145.56,6960.0,119.7189,119.8424,119.7189,119.7847,6960.0
2017-06-13 11:45:00,145.6,145.62,145.54,145.55,3019.0,119.8177,119.8341,119.7683,119.7765,3019.0
2017-06-13 11:50:00,145.54,145.57,145.53,145.54,4231.0,119.7683,119.793,119.7601,119.7683,4231.0
2017-06-13 11:55:00,145.53,145.64,145.49,145.64,6095.0,119.7601,119.8506,119.7271,119.8506,6095.0
2017-06-13 12:00:00,145.65,145.71,145.63,145.67,5850.0,119.8588,119.9082,119.8424,119.8753,5850.0
2017-06-13 12:05:00,145.69,145.71,145.67,145.69,3548.0,119.8917,119.9082,119.8753,119.8917,3548.0
2017-06-13 12:10:00,145.71,145.74,145.69,145.69,2504.0,119.9082,119.9329,119.8917,119.8917,2504.0
2017-06-13 12:15:00,145.72,145.76,145.7,145.76,5292.0,119.9164,119.9493,119.9,119.9493,5292.0
2017-06-13 12:20:00,145.78,145.78,145.67,145.69,4711.0,119.9658,119.9658,119.8753,119.8917,4711.0
2017-06-13 12:25:00,145.7,145.72,145.6,145.64,7895.0,119.9,119.9164,119.8177,119.8506,7895.0
2017-06-13 12:30:00,145.6,145.7,145.6,145.67,11544.0,119.8177,119.9,119.8177,119.8753,11544.0
2017-06-13 12:35:00,145.7,145.76,145.69,145.7,13323.0,119.9,119.9493,119.8917,119.9,13323.0
2017-06-13 12:40:00,145.7,145.76,145.67,145.72,11514.0,119.9,119.9493,119.8753,119.9164,11514.0
2017-06-13 12:45:00,145.73,145.76,145.71,145.76,3886.0,119.9246,119.9493,119.9082,119.9493,3886.0
2017-06-13 12:50:00,145.76,145.85,145.7,145.78,11544.0,119.9493,120.0234,119.9,119.9658,11544.0
2017-06-13 12:55:00,145.77,145.9,145.75,145.9,7350.0,119.9576,120.0645,119.9411,120.0645,7350.0
2017-06-13 13:00:00,145.9,145.97,145.87,145.94,4728.0,120.0645,120.1221,120.0399,120.0975,4728.0
2017-06-13 13:05:00,145.97,146.0,145.94,145.97,6204.0,120.1221,120.1468,120.0975,120.1221,6204.0
2017-06-13 13:10:00,145.96,146.1,145.96,146.1,5337.0,120.1139,120.2291,120.1139,120.2291,5337.0
2017-06-13 13:15:00,146.1,146.18,146.09,146.09,5187.0,120.2291,120.295,120.2209,120.2209,5187.0
2017-06-13 13:20:00,146.09,146.16,146.08,146.14,4478.0,120.2209,120.2785,120.2127,120.262,4478.0
2017-06-13 13:25:00,146.13,146.23,146.13,146.2,8609.0,120.2538,120.3361,120.2538,120.3114,8609.0
2017-06-13 13:30:00,146.18,146.2,146.13,146.15,4499.0,120.295,120.3114,120.2538,120.2703,4499.0
2017-06-13 13:35:00,146.13,146.19,146.11,146.17,5091.0,120.2538,120.3032,120.2374,120.2867,5091.0
2017-06-13 13:40:00,146.15,146.17,146.09,146.11,5080.0,120.2703,120.2867,120.2209,120.2374,5080.0
2017-06-13 13:45:00,146.07,146.12,146.02,146.08,10248.0,120.2044,120.2456,120.1633,120.2127,10248.0
2017-06-13 13:50:00,146.09,146.14,146.08,146.13,6261.0,120.2209,120.262,120.2127,120.2538,6261.0
2017-06-13 13:55:00,146.14,146.21,146.14,146.21,2500.0,120.262,120.3196,120.262,120.3196,2500.0
2017-06-13 14:00:00,146.19,146.29,146.18,146.27,7321.0,120.3032,120.3855,120.295,120.369,7321.0
2017-06-13 14:05:00,146.24,146.38,146.24,146.34,5142.0,120.3443,120.4595,120.3443,120.4266,5142.0
2017-06-13 14:10:00,146.33,146.39,146.32,146.37,7329.0,120.4184,120.4678,120.4102,120.4513,7329.0
2017-06-13 14:15:00,146.38,146.43,146.3,146.39,11541.0,120.4595,120.5007,120.3937,120.4678,11541.0
2017-06-13 14:20:00,146.4,146.45,146.37,146.42,7419.0,120.476,120.5171,120.4513,120.4925,7419.0
2017-06-13 14:25:00,146.42,146.46,146.41,146.46,5966.0,120.4925,120.5254,120.4842,120.5254,5966.0
2017-06-13 14:30:00,146.45,146.47,146.39,146.45,19299.0,120.5171,120.5336,120.4678,120.5171,19299.0
2017-06-13 14:35:00,146.43,146.55,146.43,146.55,9432.0,120.5007,120.5994,120.5007,120.5994,9432.0
2017-06-13 14:40:00,146.56,146.57,146.51,146.56,11736.0,120.6077,120.6159,120.5665,120.6077,11736.0
2017-06-13 14:45:00,146.57,146.62,146.56,146.61,10840.0,120.6159,120.657,120.6077,120.6488,10840.0
2017-06-13 14:50:00,146.61,146.67,146.59,146.64,12212.0,120.6488,120.6982,120.6324,120.6735,12212.0
2017-06-13 14:55:00,146.63,146.64,146.49,146.52,18912.0,120.6653,120.6735,120.5501,120.5748,18912.0
2017-06-13 15:00:00,146.51,146.53,146.41,146.44,27893.0,120.5665,120.583,120.4842,120.5089,27893.0
2017-06-13 15:05:00,146.43,146.49,146.19,146.21,13683.0,120.5007,120.5501,120.3032,120.3196,13683.0
2017-06-13 15:10:00,146.21,146.26,146.15,146.26,10500.0,120.3196,120.3608,120.2703,120.3608,10500.0
2017-06-13 15:15:00,146.26,146.26,146.17,146.22,10776.0,120.3608,120.3608,120.2867,120.3279,10776.0
2017-06-13 15:20:00,146.22,146.27,146.2,146.26,10383.0,120.3279,120.369,120.3114,120.3608,10383.0
2017-06-13 15:25:00,146.26,146.39,146.21,146.39,13379.0,120.3608,120.4678,120.3196,120.4678,13379.0
2017-06-13 15:30:00,146.4,146.51,146.34,146.51,19499.0,120.476,120.5665,120.4266,120.5665,19499.0
2017-06-13 15:35:00,146.51,146.58,146.46,146.51,24521.0,120.5665,120.6241,120.5254,120.5665,24521.0
2017-06-13 15:40:00,146.51,146.53,146.19,146.22,27586.0,120.5665,120.583,120.3032,120.3279,27586.0
2017-06-13 15:45:00,146.19,146.27,146.16,146.24,26485.0,120.3032,120.369,120.2785,120.3443,26485.0
2017-06-13 15:50:00,146.25,146.26,146.18,146.23,34081.0,120.3526,120.3608,120.295,120.3361,34081.0
2017-06-13 15:55:00,146.22,146.42,146.21,146.41,48749.0,120.3279,120.4925,120.3196,120.4842,48749.0
2017-06-14 09:30:00,146.85,147.0,146.56,146.81,12760.0,120.8463,120.9698,120.6077,120.8134,12760.0
2017-06-14 09:35:00,146.9,146.94,146.42,146.42,3291.0,120.8875,120.9204,120.4925,120.4925,3291.0
2017-06-14 09:40:00,146.36,146.36,146.14,146.26,5364.0,120.4431,120.4431,120.262,120.3608,5364.0
2017-06-14 09:45:00,146.32,146.5,146.25,146.42,14245.0,120.4102,120.5583,120.3526,120.4925,14245.0
2017-06-14 09:50:00,146.39,146.46,146.22,146.24,2513.0,120.4678,120.5254,120.3279,120.3443,2513.0
2017-06-14 09:55:00,146.26,146.36,146.22,146.28,31187.0,120.3608,120.4431,120.3279,120.3773,31187.0
2017-06-14 10:00:00,146.3,146.45,146.3,146.42,6843.0,120.3937,120.5171,120.3937,120.4925,6843.0
2017-06-14 10:05:00,146.45,146.65,146.38,146.65,13340.0,120.5171,120.6817,120.4595,120.6817,13340.0
2017-06-14 10:10:00,146.64,146.7,146.57,146.7,9016.0,120.6735,120.7229,120.6159,120.7229,9016.0
2017-06-14 10:15:00,146.7,146.88,146.64,146.79,9364.0,120.7229,120.871,120.6735,120.7969,9364.0
2017-06-14 10:20:00,146.75,146.75,146.59,146.65,121734.0,120.764,120.764,120.6324,120.6817,121734.0
2017-06-14 10:25:00,146.62,146.68,146.46,146.49,35042.0,120.657,120.7064,120.5254,120.5501,35042.0
2017-06-14 10:30:00,146.25,146.37,145.98,146.06,6263.0,120.3526,120.4513,120.1304,120.1962,6263.0
2017-06-14 10:35:00,146.01,146.33,146.01,146.32,4547.0,120.1551,120.4184,120.1551,120.4102,4547.0
2017-06-14 10:40:00,146.3,146.37,146.23,146.3,9737.0,120.3937,120.4513,120.3361,120.3937,9737.0
2017-06-14 10:45:00,146.27,146.32,146.2,146.3,8466.0,120.369,120.4102,120.3114,120.3937,8466.0
2017-06-14 10:50:00,146.25,146.28,146.22,146.22,3460.0,120.3526,120.3773,120.3279,120.3279,3460.0
2017-06-14 10:55:00,146.22,146.32,146.2,146.31,17510.0,120.3279,120.4102,120.3114,120.4019,17510.0
2017-06-14 11:00:00,146.32,146.37,146.29,146.34,4635.0,120.4102,120.4513,120.3855,120.4266,4635.0
2017-06-14 11:05:00,146.32,146.42,146.32,146.39,4970.0,120.4102,120.4925,120.4102,120.4678,4970.0
2017-06-14 11:10:00,146.39,146.42,146.38,146.39,3778.0,120.4678,120.4925,120.4595,120.4678,3778.0
2017-06-14 11:15:00,146.4,146.57,146.38,146.54,7161.0,120.476,120.6159,120.4595,120.5912,7161.0
2017-06-14 11:20:00,146.58,146.7,146.58,146.68,9400.0,120.6241,120.7229,120.6241,120.7064,9400.0
2017-06-14 11:25:00,146.66,146.69,146.5,146.52,13949.0,120.69,120.7147,120.5583,120.5748,13949.0
2017-06-14 11:30:00,146.53,146.53,146.4,146.45,4900.0,120.583,120.583,120.476,120.5171,4900.0
2017-06-14 11:35:00,146.39,146.41,146.36,146.36,2148.0,120.4678,120.4842,120.4431,120.4431,2148.0
2017-06-14 11:40:00,146.39,146.45,146.3,146.3,2950.0,120.4678,120.5171,120.3937,120.3937,2950.0
2017-06-14 11:45:00,146.29,146.32,146.2,146.3,8084.0,120.3855,120.4102,120.3114,120.3937,8084.0
2017-06-14 11:50:00,146.31,146.36,146.27,146.31,2863.0,120.4019,120.4431,120.369,120.4019,2863.0
2017-06-14 11:55:00,146.31,146.38,146.28,146.38,4000.0,120.4019,120.4595,120.3773,120.4595,4000.0
2017-06-14 12:00:00,146.38,146.4,146.31,146.31,2894.0,120.4595,120.476,120.4019,120.4019,2894.0
2017-06-14 12:05:00,146.33,146.37,146.26,146.27,3153.0,120.4184,120.4513,120.3608,120.369,3153.0
2017-06-14 12:10:00,146.23,146.34,146.23,146.34,6365.0,120.3361,120.4266,120.3361,120.4266,6365.0
2017-06-14 12:15:00,146.34,146.37,146.33,146.36,5049.0,120.4266,120.4513,120.4184,120.4431,5049.0
2017-06-14 12:20:00,146.35,146.37,146.34,146.34,2073.0,120.4349,120.4513,120.4266,120.4266,2073.0
2017-06-14 12:25:00,146.33,146.33,146.26,146.3,1500.0,120.4184,120.4184,120.3608,120.3937,1500.0
2017-06-14 12:30:00,146.28,146.36,146.28,146.36,2670.0,120.3773,120.4431,120.3773,120.4431,2670.0
2017-06-14 12:35:00,146.36,146.36,146.31,146.34,5085.0,120.4431,120.4431,120.4019,120.4266,5085.0
2017-06-14 12:40:00,146.32,146.37,146.31,146.36,2903.0,120.4102,120.4513,120.4019,120.4431,2903.0
2017-06-14 12:45:00,146.33,146.35,146.3,146.35,2400.0,120.4184,120.4349,120.3937,120.4349,2400.0
2017-06-14 12:50:00,146.36,146.43,146.32,146.43,6978.0,120.4431,120.5007,120.4102,120.5007,6978.0
2017-06-14 12:55:00,146.43,146.5,146.43,146.5,6611.0,120.5007,120.5583,120.5007,120.5583,6611.0
2017-06-14 13:00:00,146.47,146.61,146.47,146.59,5332.0,120.5336,120.6488,120.5336,120.6324,5332.0
2017-06-14 13:05:00,146.61,146.64,146.45,146.48,4700.0,120.6488,120.6735,120.5171,120.5418,4700.0
2017-06-14 13:10:00,146.47,146.48,146.4,146.43,2675.0,120.5336,120.5418,120.476,120.5007,2675.0
2017-06-14 13:15:00,146.34,146.37,146.29,146.35,2300.0,120.4266,120.4513,120.3855,120.4349,2300.0
2017-06-14 13:20:00,146.35,146.42,146.33,146.42,1538.0,120.4349,120.4925,120.4184,120.4925,1538.0
2017-06-14 13:25:00,146.38,146.41,146.35,146.4,3917.0,120.4595,120.4842,120.4349,120.476,3917.0
2017-06-14 13:30:00,146.36,146.42,146.32,146.33,2428.0,120.4431,120.4925,120.4102,120.4184,2428.0
2017-06-14 13:35:00,146.29,146.36,146.23,146.31,18038.0,120.3855,120.4431,120.3361,120.4019,18038.0
2017-06-14 13:40:00,146.31,146.33,146.22,146.33,5973.0,120.4019,120.4184,120.3279,120.4184,5973.0
2017-06-14 13:45:00,146.29,146.37,146.29,146.37,2171.0,120.3855,120.4513,120.3855,120.4513,2171.0
2017-06-14 13:50:00,146.32,146.37,146.32,146.35,2071.0,120.4102,120.4513,120.4102,120.4349,2071.0
2017-06-14 13:55:00,146.35,146.35,146.22,146.25,7599.0,120.4349,120.4349,120.3279,120.3526,7599.0
2017-06-14 14:00:00,146.31,146.4,146.22,146.36,10020.0,120.4019,120.476,120.3279,120.4431,10020.0
2017-06-14 14:05:00,146.37,146.54,146.33,146.4,5645.0,120.4513,120.5912,120.4184,120.476,5645.0
2017-06-14 14:10:00,146.43,146.45,146.26,146.38,19369.0,120.5007,120.5171,120.3608,120.4595,19369.0
2017-06-14 14:15:00,146.38,146.41,146.2,146.22,35498.0,120.4595,120.4842,120.3114,120.3279,35498.0
2017-06-14 14:20:00,146.2,146.33,146.17,146.2,17721.0,120.3114,120.4184,120.2867,120.3114,17721.0
2017-06-14 14:25:00,146.21,146.22,146.14,146.22,9280.0,120.3196,120.3279,120.262,120.3279,9280.0
2017-06-14 14:30:00,146.21,146.35,146.2,146.34,7201.0,120.3196,120.4349,120.3114,120.4266,7201.0
2017-06-14 14:35:00,146.3,146.34,146.09,146.19,9439.0,120.3937,120.4266,120.2209,120.3032,9439.0
2017-06-14 14:40:00,146.19,146.19,146.02,146.11,38396.0,120.3032,120.3032,120.1633,120.2374,38396.0
2017-06-14 14:45:00,146.02,146.2,146.02,146.13,25172.0,120.1633,120.3114,120.1633,120.2538,25172.0
2017-06-14 14:50:00,146.09,146.16,146.08,146.08,8378.0,120.2209,120.2785,120.2127,120.2127,8378.0
2017-06-14 14:55:00,146.1,146.13,146.08,146.08,11536.0,120.2291,120.2538,120.2127,120.2127,11536.0
2017-06-14 15:00:00,146.1,146.19,146.0,146.19,17411.0,120.2291,120.3032,120.1468,120.3032,17411.0
2017-06-14 15:05:00,146.2,146.33,146.15,146.22,11146.0,120.3114,120.4184,120.2703,120.3279,11146.0
2017-06-14 15:10:00,146.22,146.25,146.15,146.25,17734.0,120.3279,120.3526,120.2703,120.3526,17734.0
2017-06-14 15:15:00,146.22,146.46,146.22,146.46,12957.0,120.3279,120.5254,120.3279,120.5254,12957.0
2017-06-14 15:20:00,146.44,146.45,146.31,146.38,13176.0,120.5089,120.5171,120.4019,120.4595,13176.0
2017-06-14 15:25:00,146.39,146.4,146.23,146.32,23215.0,120.4678,120.476,120.3361,120.4102,23215.0
2017-06-14 15:30:00,146.33,146.33,146.19,146.31,17762.0,120.4184,120.4184,120.3032,120.4019,17762.0
2017-06-14 15:35:00,146.34,146.41,146.28,146.41,14854.0,120.4266,120.4842,120.3773,120.4842,14854.0
2017-06-14 15:40:00,146.39,146.41,146.3,146.4,14381.0,120.4678,120.4842,120.3937,120.476,14381.0
2017-06-14 15:45:00,146.44,146.63,146.37,146.58,32028.0,120.5089,120.6653,120.4513,120.6241,32028.0
2017-06-14 15:50:00,146.59,146.79,146.54,146.74,31928.0,120.6324,120.7969,120.5912,120.7558,31928.0
2017-06-14 15:55:00,146.74,146.79,146.6,146.72,66884.0,120.7558,120.7969,120.6406,120.7393,66884.0
2017-06-15 09:30:00,145.29,146.02,145.25,146.02,20548.0,119.5626,120.1633,119.5296,120.1633,20548.0
2017-06-15 09:35:00,146.09,146.4,146.01,146.34,4384.0,120.2209,120.476,120.1551,120.4266,4384.0
2017-06-15 09:40:00,146.34,146.39,146.01,146.01,5612.0,120.4266,120.4678,120.1551,120.1551,5612.0
2017-06-15 09:45:00,146.05,146.1,145.9,146.06,7159.0,120.188,120.2291,120.0645,120.1962,7159.0
2017-06-15 09:50:00,145.99,146.22,145.92,146.22,3997.0,120.1386,120.3279,120.081,120.3279,3997.0
2017-06-15 09:55:00,146.2,146.38,146.17,146.37,9963.0,120.3114,120.4595,120.2867,120.4513,9963.0
2017-06-15 10:00:00,146.34,146.72,146.34,146.55,15371.0,120.4266,120.7393,120.4266,120.5994,15371.0
2017-06-15 10:05:00,146.56,146.62,146.47,146.62,9247.0,120.6077,120.657,120.5336,120.657,9247.0
2017-06-15 10:10:00,146.56,146.64,146.47,146.47,5253.0,120.6077,120.6735,120.5336,120.5336,5253.0
2017-06-15 10:15:00,146.4,146.4,146.18,146.26,4905.0,120.476,120.476,120.295,120.3608,4905.0
2017-06-15 10:20:00,146.25,146.25,146.05,146.05,2942.0,120.3526,120.3526,120.188,120.188,2942.0
2017-06-15 10:25:00,146.0,146.19,145.97,146.12,6435.0,120.1468,120.3032,120.1221,120.2456,6435.0
2017-06-15 10:30:00,146.13,146.18,146.09,146.15,3108.0,120.2538,120.295,120.2209,120.2703,3108.0
2017-06-15 10:35:00,146.2,146.24,146.13,146.23,10469.0,120.3114,120.3443,120.2538,120.3361,10469.0
2017-06-15 10:40:00,146.18,146.2,146.09,146.17,5650.0,120.295,120.3114,120.2209,120.2867,5650.0
2017-06-15 10:45:00,146.21,146.42,146.21,146.39,8626.0,120.3196,120.4925,120.3196,120.4678,8626.0
2017-06-15 10:50:00,146.4,146.41,146.25,146.31,3858.0,120.476,120.4842,120.3526,120.4019,3858.0
2017-06-15 10:55:00,146.34,146.61,146.34,146.61,4307.0,120.4266,120.6488,120.4266,120.6488,4307.0
2017-06-15 11:00:00,146.61,146.69,146.55,146.69,3818.0,120.6488,120.7147,120.5994,120.7147,3818.0
2017-06-15 11:05:00,146.72,146.91,146.67,146.81,10851.0,120.7393,120.8957,120.6982,120.8134,10851.0
2017-06-15 11:10:00,146.84,146.94,146.84,146.92,3309.0,120.8381,120.9204,120.8381,120.9039,3309.0
2017-06-15 11:15:00,146.89,147.0,146.88,147.0,3490.0,120.8792,120.9698,120.871,120.9698,3490.0
2017-06-15 11:20:00,147.02,147.07,146.98,147.07,6054.0,120.9862,121.0274,120.9533,121.0274,6054.0
2017-06-15 11:25:00,147.03,147.17,146.96,147.17,8990.0,120.9944,121.1097,120.9368,121.1097,8990.0
2017-06-15 11:30:00,147.14,147.31,147.05,147.28,11758.0,121.085,121.2249,121.0109,121.2002,11758.0
2017-06-15 11:35:00,147.34,147.35,147.28,147.3,10129.0,121.2496,121.2578,121.2002,121.2166,10129.0
2017-06-15 11:40:00,147.31,147.4,147.29,147.33,7875.0,121.2249,121.2989,121.2084,121.2413,7875.0
2017-06-15 11:45:00,147.32,147.48,147.28,147.46,9837.0,121.2331,121.3648,121.2002,121.3483,9837.0
2017-06-15 11:50:00,147.46,147.53,147.39,147.4,9759.0,121.3483,121.4059,121.2907,121.2989,9759.0
2017-06-15 11:55:00,147.42,147.43,147.3,147.33,3742.0,121.3154,121.3236,121.2166,121.2413,3742.0
2017-06-15 12:00:00,147.33,147.36,147.28,147.31,11373.0,121.2413,121.266,121.2002,121.2249,11373.0
2017-06-15 12:05:00,147.33,147.39,147.3,147.33,7980.0,121.2413,121.2907,121.2166,121.2413,7980.0
2017-06-15 12:10:00,147.3,147.33,147.29,147.33,8646.0,121.2166,121.2413,121.2084,121.2413,8646.0
2017-06-15 12:15:00,147.32,147.35,147.27,147.28,8249.0,121.2331,121.2578,121.1919,121.2002,8249.0
2017-06-15 12:20:00,147.28,147.29,147.19,147.23,4239.0,121.2002,121.2084,121.1261,121.159,4239.0
2017-06-15 12:25:00,147.22,147.23,147.11,147.13,4380.0,121.1508,121.159,121.0603,121.0767,4380.0
2017-06-15 12:30:00,147.12,147.12,147.04,147.05,4416.0,121.0685,121.0685,121.0027,121.0109,4416.0
2017-06-15 12:35:00,147.05,147.12,147.02,147.1,2594.0,121.0109,121.0685,120.9862,121.052,2594.0
2017-06-15 12:40:00,147.07,147.21,147.06,147.21,4062.0,121.0274,121.1426,121.0191,121.1426,4062.0
2017-06-15 12:45:00,147.23,147.32,147.23,147.29,4304.0,121.159,121.2331,121.159,121.2084,4304.0
2017-06-15 12:50:00,147.27,147.4,147.27,147.4,5004.0,121.1919,121.2989,121.1919,121.2989,5004.0
2017-06-15 12:55:00,147.39,147.46,147.33,147.42,16952.0,121.2907,121.3483,121.2413,121.3154,16952.0
2017-06-15 13:00:00,147.41,147.5,147.37,147.45,2813.0,121.3072,121.3812,121.2742,121.3401,2813.0
2017-06-15 13:05:00,147.47,147.48,147.35,147.35,6406.0,121.3565,121.3648,121.2578,121.2578,6406.0
2017-06-15 13:10:00,147.33,147.42,147.27,147.39,32842.0,121.2413,121.3154,121.1919,121.2907,32842.0
2017-06-15 13:15:00,147.42,147.47,147.33,147.47,3340.0,121.3154,121.3565,121.2413,121.3565,3340.0
2017-06-15 13:20:00,147.44,147.46,147.37,147.42,5472.0,121.3318,121.3483,121.2742,121.3154,5472.0
2017-06-15 13:25:00,147.41,147.44,147.36,147.36,2946.0,121.3072,121.3318,121.266,121.266,2946.0
2017-06-15 13:30:00,147.37,147.47,147.33,147.42,5594.0,121.2742,121.3565,121.2413,121.3154,5594.0
2017-06-15 13:35:00,147.46,147.53,147.42,147.51,3370.0,121.3483,121.4059,121.3154,121.3894,3370.0
2017-06-15 13:40:00,147.51,147.55,147.44,147.46,6305.0,121.3894,121.4224,121.3318,121.3483,6305.0
2017-06-15 13:45:00,147.45,147.45,147.38,147.4,5982.0,121.3401,121.3401,121.2825,121.2989,5982.0
2017-06-15 13:50:00,147.42,147.45,147.39,147.45,2076.0,121.3154,121.3401,121.2907,121.3401,2076.0
2017-06-15 13:55:00,147.47,147.52,147.41,147.43,6561.0,121.3565,121.3977,121.3072,121.3236,6561.0
2017-06-15 14:00:00,147.38,147.39,147.33,147.37,4361.0,121.2825,121.2907,121.2413,121.2742,4361.0
2017-06-15 14:05:00,147.39,147.41,147.32,147.41,3000.0,121.2907,121.3072,121.2331,121.3072,3000.0
2017-06-15 14:10:00,147.39,147.46,147.38,147.46,5801.0,121.2907,121.3483,121.2825,121.3483,5801.0
2017-06-15 14:15:00,147.45,147.46,147.43,147.46,5053.0,121.3401,121.3483,121.3236,121.3483,5053.0
2017-06-15 14:20:00,147.45,147.65,147.45,147.6,9055.0,121.3401,121.5047,121.3401,121.4635,9055.0
2017-06-15 14:25:00,147.61,147.67,147.54,147.55,7321.0,121.4717,121.5211,121.4141,121.4224,7321.0
2017-06-15 14:30:00,147.52,147.59,147.52,147.58,4768.0,121.3977,121.4553,121.3977,121.4471,4768.0
2017-06-15 14:35:00,147.57,147.64,147.54,147.58,5234.0,121.4388,121.4964,121.4141,121.4471,5234.0
2017-06-15 14:40:00,147.61,147.62,147.53,147.55,3146.0,121.4717,121.48,121.4059,121.4224,3146.0
2017-06-15 14:45:00,147.59,147.68,147.54,147.68,12392.0,121.4553,121.5293,121.4141,121.5293,12392.0
2017-06-15 14:50:00,147.64,147.7,147.6,147.6,6404.0,121.4964,121.5458,121.4635,121.4635,6404.0
2017-06-15 14:55:00,147.61,147.66,147.56,147.66,5009.0,121.4717,121.5129,121.4306,121.5129,5009.0
2017-06-15 15:00:00,147.64,147.7,147.6,147.65,10702.0,121.4964,121.5458,121.4635,121.5047,10702.0
2017-06-15 15:05:00,147.65,147.66,147.54,147.66,6034.0,121.5047,121.5129,121.4141,121.5129,6034.0
2017-06-15 15:10:00,147.65,147.67,147.62,147.63,5478.0,121.5047,121.5211,121.48,121.4882,5478.0
2017-06-15 15:15:00,147.64,147.69,147.61,147.64,4581.0,121.4964,121.5376,121.4717,121.4964,4581.0
2017-06-15 15:20:00,147.63,147.67,147.62,147.66,5719.0,121.4882,121.5211,121.48,121.5129,5719.0
2017-06-15 15:25:00,147.68,147.77,147.68,147.77,10749.0,121.5293,121.6034,121.5293,121.6034,10749.0
2017-06-15 15:30:00,147.77,147.9,147.76,147.84,32080.0,121.6034,121.7104,121.5952,121.661,32080.0
2017-06-15 15:35:00,147.83,147.88,147.72,147.75,18675.0,121.6528,121.6939,121.5623,121.5869,18675.0
2017-06-15 15:40:00,147.75,147.92,147.71,147.92,31906.0,121.5869,121.7268,121.554,121.7268,31906.0
2017-06-15 15:45:00,147.9,148.04,147.9,148.04,35798.0,121.7104,121.8256,121.7104,121.8256,35798.0
2017-06-15 15:50:00,148.03,148.13,148.0,148.06,48825.0,121.8174,121.8997,121.7927,121.8421,48825.0
2017-06-15 15:55:00,148.05,148.23,148.04,148.21,89846.0,121.8338,121.982,121.8256,121.9655,89846.0
2017-06-16 09:30:00,148.62,149.08,148.57,149.08,190531.0,122.3029,122.6814,122.2617,122.6814,190531.0
2017-06-16 09:35:00,149.07,149.21,148.79,149.01,12042.0,122.6732,122.7884,122.4428,122.6238,12042.0
2017-06-16 09:40:00,149.09,149.09,148.66,148.74,54456.0,122.6897,122.6897,122.3358,122.4016,54456.0
2017-06-16 09:45:00,148.66,148.84,148.54,148.76,8055.0,122.3358,122.4839,122.2371,122.4181,8055.0
2017-06-16 09:50:00,148.79,149.17,148.69,149.04,8580.0,122.4428,122.7555,122.3605,122.6485,8580.0
2017-06-16 09:55:00,149.04,149.19,148.99,149.11,11218.0,122.6485,122.772,122.6074,122.7061,11218.0
2017-06-16 10:00:00,149.15,149.47,149.0,149.38,41683.0,122.739,123.0024,122.6156,122.9283,41683.0
2017-06-16 10:05:00,149.38,149.38,149.18,149.32,13659.0,122.9283,122.9283,122.7637,122.8789,13659.0
2017-06-16 10:10:00,149.3,149.3,149.1,149.16,6866.0,122.8625,122.8625,122.6979,122.7473,6866.0
2017-06-16 10:15:00,149.12,149.39,149.06,149.3,8363.0,122.7144,122.9365,122.665,122.8625,8363.0
2017-06-16 10:20:00,149.32,149.56,149.18,149.28,29522.0,122.8789,123.0764,122.7637,122.846,29522.0
2017-06-16 10:25:00,149.23,149.33,149.04,149.33,9874.0,122.8049,122.8872,122.6485,122.8872,9874.0
2017-06-16 10:30:00,149.26,149.26,149.08,149.12,6749.0,122.8296,122.8296,122.6814,122.7144,6749.0
2017-06-16 10:35:00,149.13,149.19,149.09,149.15,5104.0,122.7226,122.772,122.6897,122.739,5104.0
2017-06-16 10:40:00,149.15,149.33,149.1,149.12,8190.0,122.739,122.8872,122.6979,122.7144,8190.0
2017-06-16 10:45:00,149.12,149.19,149.02,149.16,8509.0,122.7144,122.772,122.6321,122.7473,8509.0
2017-06-16 10:50:00,149.17,149.18,148.87,148.97,12226.0,122.7555,122.7637,122.5086,122.5909,12226.0
2017-06-16 10:55:00,148.92,149.13,148.91,149.1,11879.0,122.5498,122.7226,122.5415,122.6979,11879.0
2017-06-16 11:00:00,149.05,149.1,148.76,148.79,7479.0,122.6567,122.6979,122.4181,122.4428,7479.0
2017-06-16 11:05:00,148.81,148.85,148.57,148.59,8516.0,122.4592,122.4922,122.2617,122.2782,8516.0
2017-06-16 11:10:00,148.57,148.77,148.5,148.77,20372.0,122.2617,122.4263,122.2041,122.4263,20372.0
2017-06-16 11:15:00,148.75,148.86,148.69,148.81,7257.0,122.4099,122.5004,122.3605,122.4592,7257.0
2017-06-16 11:20:00,148.8,148.83,148.65,148.75,7610.0,122.451,122.4757,122.3276,122.4099,7610.0
2017-06-16 11:25:00,148.72,148.74,148.65,148.72,7409.0,122.3852,122.4016,122.3276,122.3852,7409.0
2017-06-16 11:30:00,148.71,148.86,148.56,148.86,127943.0,122.377,122.5004,122.2535,122.5004,127943.0
2017-06-16 11:35:00,148.84,148.84,148.62,148.69,84061.0,122.4839,122.4839,122.3029,122.3605,84061.0
2017-06-16 11:40:00,148.72,148.83,148.68,148.83,46394.0,122.3852,122.4757,122.3523,122.4757,46394.0
2017-06-16 11:45:00,148.85,148.85,148.65,148.66,4400.0,122.4922,122.4922,122.3276,122.3358,4400.0
2017-06-16 11:50:00,148.67,148.67,148.45,148.5,21299.0,122.344,122.344,122.163,122.2041,21299.0
2017-06-16 11:55:00,148.53,148.58,148.46,148.57,13470.0,122.2288,122.27,122.1712,122.2617,13470.0
2017-06-16 12:00:00,148.59,148.84,148.58,148.8,5105.0,122.2782,122.4839,122.27,122.451,5105.0
2017-06-16 12:05:00,148.79,148.91,148.75,148.77,7157.0,122.4428,122.5415,122.4099,122.4263,7157.0
2017-06-16 12:10:00,148.84,148.84,148.74,148.77,4332.0,122.4839,122.4839,122.4016,122.4263,4332.0
2017-06-16 12:15:00,148.77,148.77,148.71,148.75,5804.0,122.4263,122.4263,122.377,122.4099,5804.0
2017-06-16 12:20:00,148.72,148.75,148.66,148.72,8273.0,122.3852,122.4099,122.3358,122.3852,8273.0
2017-06-16 12:25:00,148.74,148.78,148.7,148.74,6862.0,122.4016,122.4346,122.3687,122.4016,6862.0
2017-06-16 12:30:00,148.74,148.75,148.66,148.67,9905.0,122.4016,122.4099,122.3358,122.344,9905.0
2017-06-16 12:35:00,148.69,148.76,148.63,148.7,6050.0,122.3605,122.4181,122.3111,122.3687,6050.0
2017-06-16 12:40:00,148.69,148.72,148.6,148.69,4225.0,122.3605,122.3852,122.2864,122.3605,4225.0
2017-06-16 12:45:00,148.67,148.72,148.65,148.68,8279.0,122.344,122.3852,122.3276,122.3523,8279.0
2017-06-16 12:50:00,148.7,148.71,148.64,148.69,9158.0,122.3687,122.377,122.3194,122.3605,9158.0
2017-06-16 12:55:00,148.71,148.73,148.64,148.64,4562.0,122.377,122.3934,122.3194,122.3194,4562.0
2017-06-16 13:00:00,148.64,148.7,148.59,148.66,17299.0,122.3194,122.3687,122.2782,122.3358,17299.0
2017-06-16 13:05:00,148.67,148.71,148.66,148.7,4774.0,122.344,122.377,122.3358,122.3687,4774.0
2017-06-16 13:10:00,148.7,148.7,148.51,148.54,8942.0,122.3687,122.3687,122.2124,122.2371,8942.0
2017-06-16 13:15:00,148.53,148.66,148.53,148.62,13665.0,122.2288,122.3358,122.2288,122.3029,13665.0
2017-06-16 13:20:00,148.65,148.68,148.63,148.65,17186.0,122.3276,122.3523,122.3111,122.3276,17186.0
2017-06-16 13:25:00,148.66,148.67,148.59,148.59,6593.0,122.3358,122.344,122.2782,122.2782,6593.0
2017-06-16 13:30:00,148.6,148.61,148.43,148.48,9702.0,122.2864,122.2947,122.1465,122.1877,9702.0
2017-06-16 13:35:00,148.45,148.54,148.45,148.52,6286.0,122.163,122.2371,122.163,122.2206,6286.0
2017-06-16 13:40:00,148.54,148.62,148.52,148.6,7060.0,122.2371,122.3029,122.2206,122.2864,7060.0
2017-06-16 13:45:00,148.59,148.75,148.59,148.73,9821.0,122.2782,122.4099,122.2782,122.3934,9821.0
2017-06-16 13:50:00,148.74,148.74,148.59,148.61,15390.0,122.4016,122.4016,122.2782,122.2947,15390.0
2017-06-16 13:55:00,148.61,148.63,148.52,148.52,10817.0,122.2947,122.3111,122.2206,122.2206,10817.0
2017-06-16 14:00:00,148.53,148.6,148.53,148.6,8446.0,122.2288,122.2864,122.2288,122.2864,8446.0
2017-06-16 14:05:00,148.58,148.58,148.48,148.49,10144.0,122.27,122.27,122.1877,122.1959,10144.0
2017-06-16 14:10:00,148.51,148.64,148.47,148.64,11728.0,122.2124,122.3194,122.1795,122.3194,11728.0
2017-06-16 14:15:00,148.63,148.66,148.6,148.63,8841.0,122.3111,122.3358,122.2864,122.3111,8841.0
2017-06-16 14:20:00,148.64,148.67,148.6,148.6,7329.0,122.3194,122.344,122.2864,122.2864,7329.0
2017-06-16 14:25:00,148.59,148.6,148.55,148.56,8668.0,122.2782,122.2864,122.2453,122.2535,8668.0
2017-06-16 14:30:00,148.56,148.62,148.52,148.52,10762.0,122.2535,122.3029,122.2206,122.2206,10762.0
2017-06-16 14:35:00,148.55,148.56,148.44,148.49,9759.0,122.2453,122.2535,122.1548,122.1959,9759.0
2017-06-16 14:40:00,148.46,148.49,148.39,148.4,11889.0,122.1712,122.1959,122.1136,122.1218,11889.0
2017-06-16 14:45:00,148.42,148.45,148.4,148.45,15129.0,122.1383,122.163,122.1218,122.163,15129.0
2017-06-16 14:50:00,148.45,148.52,148.44,148.47,12552.0,122.163,122.2206,122.1548,122.1795,12552.0
2017-06-16 14:55:00,148.47,148.6,148.46,148.6,22035.0,122.1795,122.2864,122.1712,122.2864,22035.0
2017-06-16 15:00:00,148.59,148.64,148.59,148.61,11586.0,122.2782,122.3194,122.2782,122.2947,11586.0
2017-06-16 15:05:00,148.62,148.62,148.5,148.5,11754.0,122.3029,122.3029,122.2041,122.2041,11754.0
2017-06-16 15:10:00,148.5,148.54,148.4,148.5,13534.0,122.2041,122.2371,122.1218,122.2041,13534.0
2017-06-16 15:15:00,148.5,148.53,148.47,148.49,7598.0,122.2041,122.2288,122.1795,122.1959,7598.0
2017-06-16 15:20:00,148.49,148.58,148.48,148.53,10363.0,122.1959,122.27,122.1877,122.2288,10363.0
2017-06-16 15:25:00,148.53,148.53,148.45,148.48,11309.0,122.2288,122.2288,122.163,122.1877,11309.0
2017-06-16 15:30:00,148.49,148.52,148.41,148.44,38952.0,122.1959,122.2206,122.1301,122.1548,38952.0
2017-06-16 15:35:00,148.45,148.52,148.43,148.52,17350.0,122.163,122.2206,122.1465,122.2206,17350.0
2017-06-16 15:40:00,148.53,148.53,148.41,148.43,23434.0,122.2288,122.2288,122.1301,122.1465,23434.0
2017-06-16 15:45:00,148.43,148.49,148.42,148.48,29810.0,122.1465,122.1959,122.1383,122.1877,29810.0
2017-06-16 15:50:00,148.47,148.53,148.45,148.53,49775.0,122.1795,122.2288,122.163,122.2288,49775.0
2017-06-16 15:55:00,148.53,148.65,148.5,148.63,64067.0,122.2288,122.3276,122.2041,122.3111,64067.0
2017-06-19 09:30:00,149.32,149.38,148.79,149.12,29093.0,122.8789,122.9283,122.4428,122.7144,29093.0
2017-06-19 09:35:00,148.96,149.57,148.96,149.46,7040.0,122.5827,123.0847,122.5827,122.9941,7040.0
2017-06-19 09:40:00,149.62,149.63,149.43,149.51,6400.0,123.1258,123.134,122.9695,123.0353,6400.0
2017-06-19 09:45:00,149.49,149.65,149.3,149.51,7105.0,123.0188,123.1505,122.8625,123.0353,7105.0
2017-06-19 09:50:00,149.56,149.79,149.51,149.79,3835.0,123.0764,123.2657,123.0353,123.2657,3835.0
2017-06-19 09:55:00,149.79,149.9,149.53,149.84,10894.0,123.2657,123.3562,123.0518,123.3069,10894.0
2017-06-19 10:00:00,149.81,149.94,149.6,149.86,5291.0,123.2822,123.3892,123.1094,123.3233,5291.0
2017-06-19 10:05:00,149.92,149.98,149.85,149.86,7836.0,123.3727,123.4221,123.3151,123.3233,7836.0
2017-06-19 10:10:00,149.84,149.95,149.79,149.81,3441.0,123.3069,123.3974,123.2657,123.2822,3441.0
2017-06-19 10:15:00,149.77,149.8,149.67,149.76,1700.0,123.2493,123.2739,123.167,123.241,1700.0
2017-06-19 10:20:00,149.82,149.85,149.67,149.74,5101.0,123.2904,123.3151,123.167,123.2246,5101.0
2017-06-19 10:25:00,149.7,149.7,149.42,149.46,8710.0,123.1917,123.1917,122.9612,122.9941,8710.0
2017-06-19 10:30:00,149.42,149.64,149.42,149.54,5305.0,122.9612,123.1423,122.9612,123.06,5305.0
2017-06-19 10:35:00,149.55,149.62,149.48,149.56,8026.0,123.0682,123.1258,123.0106,123.0764,8026.0
2017-06-19 10:40:00,149.53,149.57,149.5,149.55,5283.0,123.0518,123.0847,123.0271,123.0682,5283.0
2017-06-19 10:45:00,149.56,149.58,149.48,149.55,4660.0,123.0764,123.0929,123.0106,123.0682,4660.0
2017-06-19 10:50:00,149.52,149.55,149.46,149.51,4300.0,123.0435,123.0682,122.9941,123.0353,4300.0
2017-06-19 10:55:00,149.54,149.55,149.42,149.42,4856.0,123.06,123.0682,122.9612,122.9612,4856.0
2017-06-19 11:00:00,149.42,149.44,149.36,149.38,8867.0,122.9612,122.9777,122.9119,122.9283,8867.0
2017-06-19 11:05:00,149.39,149.49,149.37,149.4,6475.0,122.9365,123.0188,122.9201,122.9448,6475.0
2017-06-19 11:10:00,149.41,149.5,149.41,149.49,7871.0,122.953,123.0271,122.953,123.0188,7871.0
2017-06-19 11:15:00,149.5,149.55,149.45,149.48,3249.0,123.0271,123.0682,122.9859,123.0106,3249.0
2017-06-19 11:20:00,149.5,149.51,149.43,149.44,3611.0,123.0271,123.0353,122.9695,122.9777,3611.0
2017-06-19 11:25:00,149.48,149.52,149.32,149.38,5736.0,123.0106,123.0435,122.8789,122.9283,5736.0
2017-06-19 11:30:00,149.36,149.48,149.35,149.41,4020.0,122.9119,123.0106,122.9036,122.953,4020.0
2017-06-19 11:35:00,149.43,149.55,149.41,149.55,5000.0,122.9695,123.0682,122.953,123.0682,5000.0
2017-06-19 11:40:00,149.55,149.55,149.46,149.52,3273.0,123.0682,123.0682,122.9941,123.0435,3273.0
2017-06-19 11:45:00,149.56,149.56,149.44,149.47,7029.0,123.0764,123.0764,122.9777,123.0024,7029.0
2017-06-19 11:50:00,149.47,149.5,149.45,149.47,2251.0,123.0024,123.0271,122.9859,123.0024,2251.0
2017-06-19 11:55:00,149.5,149.57,149.47,149.57,4915.0,123.0271,123.0847,123.0024,123.0847,4915.0
2017-06-19 12:00:00,149.64,149.69,149.64,149.64,2360.0,123.1423,123.1834,123.1423,123.1423,2360.0
2017-06-19 12:05:00,149.63,149.68,149.63,149.68,1700.0,123.134,123.1752,123.134,123.1752,1700.0
2017-06-19 12:10:00,149.7,149.71,149.65,149.69,3674.0,123.1917,123.1999,123.1505,123.1834,3674.0
2017-06-19 12:15:00,149.69,149.71,149.63,149.67,1800.0,123.1834,123.1999,123.134,123.167,1800.0
2017-06-19 12:20:00,149.69,149.74,149.67,149.71,2250.0,123.1834,123.2246,123.167,123.1999,2250.0
2017-06-19 12:25:00,149.71,149.72,149.64,149.67,2678.0,123.1999,123.2081,123.1423,123.167,2678.0
2017-06-19 12:30:00,149.7,149.72,149.68,149.69,2893.0,123.1917,123.2081,123.1752,123.1834,2893.0
2017-06-19 12:35:00,149.7,149.73,149.66,149.7,4467.0,123.1917,123.2163,123.1587,123.1917,4467.0
2017-06-19 12:40:00,149.7,149.74,149.69,149.72,2850.0,123.1917,123.2246,123.1834,123.2081,2850.0
2017-06-19 12:45:00,149.71,149.77,149.7,149.71,1997.0,123.1999,123.2493,123.1917,123.1999,1997.0
2017-06-19 12:50:00,149.76,149.76,149.68,149.69,2031.0,123.241,123.241,123.1752,123.1834,2031.0
2017-06-19 12:55:00,149.7,149.7,149.66,149.67,2600.0,123.1917,123.1917,123.1587,123.167,2600.0
2017-06-19 13:00:00,149.68,149.7,149.67,149.7,500.0,123.1752,123.1917,123.167,123.1917,500.0
2017-06-19 13:05:00,149.7,149.71,149.63,149.63,1670.0,123.1917,123.1999,123.134,123.134,1670.0
2017-06-19 13:10:00,149.62,149.67,149.62,149.64,1467.0,123.1258,123.167,123.1258,123.1423,1467.0
2017-06-19 13:15:00,149.65,149.73,149.64,149.69,3400.0,123.1505,123.2163,123.1423,123.1834,3400.0
2017-06-19 13:20:00,149.7,149.78,149.7,149.77,16241.0,123.1917,123.2575,123.1917,123.2493,16241.0
2017-06-19 13:25:00,149.75,149.77,149.72,149.75,2150.0,123.2328,123.2493,123.2081,123.2328,2150.0
2017-06-19 13:30:00,149.77,149.78,149.7,149.75,2044.0,123.2493,123.2575,123.1917,123.2328,2044.0
2017-06-19 13:35:00,149.76,149.77,149.71,149.73,2500.0,123.241,123.2493,123.1999,123.2163,2500.0
2017-06-19 13:40:00,149.71,149.77,149.69,149.69,2800.0,123.1999,123.2493,123.1834,123.1834,2800.0
2017-06-19 13:45:00,149.7,149.74,149.68,149.71,1940.0,123.1917,123.2246,123.1752,123.1999,1940.0
2017-06-19 13:50:00,149.72,149.74,149.7,149.72,3612.0,123.2081,123.2246,123.1917,123.2081,3612.0
2017-06-19 13:55:00,149.74,149.74,149.63,149.64,5360.0,123.2246,123.2246,123.134,123.1423,5360.0
2017-06-19 14:00:00,149.63,149.66,149.5,149.53,5920.0,123.134,123.1587,123.0271,123.0518,5920.0
2017-06-19 14:05:00,149.54,149.56,149.47,149.49,3100.0,123.06,123.0764,123.0024,123.0188,3100.0
2017-06-19 14:10:00,149.52,149.52,149.45,149.45,3326.0,123.0435,123.0435,122.9859,122.9859,3326.0
2017-06-19 14:15:00,149.46,149.49,149.42,149.43,6896.0,122.9941,123.0188,122.9612,122.9695,6896.0
2017-06-19 14:20:00,149.42,149.46,149.4,149.41,1780.0,122.9612,122.9941,122.9448,122.953,1780.0
2017-06-19 14:25:00,149.41,149.51,149.4,149.49,3898.0,122.953,123.0353,122.9448,123.0188,3898.0
2017-06-19 14:30:00,149.47,149.56,149.47,149.52,2472.0,123.0024,123.0764,123.0024,123.0435,2472.0
2017-06-19 14:35:00,149.52,149.58,149.5,149.5,4916.0,123.0435,123.0929,123.0271,123.0271,4916.0
2017-06-19 14:40:00,149.49,149.62,149.48,149.62,5580.0,123.0188,123.1258,123.0106,123.1258,5580.0
2017-06-19 14:45:00,149.63,149.65,149.58,149.62,5099.0,123.134,123.1505,123.0929,123.1258,5099.0
2017-06-19 14:50:00,149.6,149.64,149.51,149.54,2208.0,123.1094,123.1423,123.0353,123.06,2208.0
2017-06-19 14:55:00,149.54,149.54,149.49,149.51,1700.0,123.06,123.06,123.0188,123.0353,1700.0
2017-06-19 15:00:00,149.53,149.58,149.5,149.54,4570.0,123.0518,123.0929,123.0271,123.06,4570.0
2017-06-19 15:05:00,149.5,149.59,149.48,149.58,6848.0,123.0271,123.1011,123.0106,123.0929,6848.0
2017-06-19 15:10:00,149.58,149.62,149.56,149.62,5403.0,123.0929,123.1258,123.0764,123.1258,5403.0
2017-06-19 15:15:00,149.61,149.69,149.61,149.68,5901.0,123.1176,123.1834,123.1176,123.1752,5901.0
2017-06-19 15:20:00,149.68,149.77,149.68,149.75,8089.0,123.1752,123.2493,123.1752,123.2328,8089.0
2017-06-19 15:25:00,149.77,149.91,149.76,149.91,37804.0,123.2493,123.3645,123.241,123.3645,37804.0
2017-06-19 15:30:00,149.89,149.91,149.85,149.86,6127.0,123.348,123.3645,123.3151,123.3233,6127.0
2017-06-19 15:35:00,149.86,150.04,149.86,150.04,13734.0,123.3233,123.4714,123.3233,123.4714,13734.0
2017-06-19 15:40:00,150.04,150.1,150.0,150.1,11080.0,123.4714,123.5208,123.4385,123.5208,11080.0
2017-06-19 15:45:00,150.12,150.17,150.11,150.14,11251.0,123.5373,123.5784,123.529,123.5537,11251.0
2017-06-19 15:50:00,150.15,150.24,150.11,150.23,28747.0,123.562,123.636,123.529,123.6278,28747.0
2017-06-19 15:55:00,150.23,150.23,150.05,150.13,38795.0,123.6278,123.6278,123.4797,123.5455,38795.0
2017-06-20 09:30:00,149.36,149.64,149.01,149.39,27769.0,122.9119,123.1423,122.6238,122.9365,27769.0
2017-06-20 09:35:00,149.33,149.77,149.32,149.64,6726.0,122.8872,123.2493,122.8789,123.1423,6726.0
2017-06-20 09:40:00,149.66,149.77,149.55,149.77,5274.0,123.1587,123.2493,123.0682,123.2493,5274.0
2017-06-20 09:45:00,149.63,149.75,149.52,149.73,6610.0,123.134,123.2328,123.0435,123.2163,6610.0
2017-06-20 09:50:00,149.74,149.81,149.67,149.67,4992.0,123.2246,123.2822,123.167,123.167,4992.0
2017-06-20 09:55:00,149.58,149.7,149.58,149.64,4619.0,123.0929,123.1917,123.0929,123.1423,4619.0
2017-06-20 10:00:00,149.68,149.78,149.64,149.7,4968.0,123.1752,123.2575,123.1423,123.1917,4968.0
2017-06-20 10:05:00,149.7,149.88,149.69,149.84,5760.0,123.1917,123.3398,123.1834,123.3069,5760.0
2017-06-20 10:10:00,149.84,150.12,149.82,150.12,12508.0,123.3069,123.5373,123.2904,123.5373,12508.0
2017-06-20 10:15:00,150.11,150.29,150.08,150.29,15703.0,123.529,123.6772,123.5044,123.6772,15703.0
2017-06-20 10:20:00,150.29,150.29,150.16,150.16,12293.0,123.6772,123.6772,123.5702,123.5702,12293.0
2017-06-20 10:25:00,150.19,150.27,150.06,150.14,17565.0,123.5949,123.6607,123.4879,123.5537,17565.0
2017-06-20 10:30:00,150.1,150.13,150.06,150.07,5971.0,123.5208,123.5455,123.4879,123.4961,5971.0
2017-06-20 10:35:00,150.07,150.1,149.84,149.84,8194.0,123.4961,123.5208,123.3069,123.3069,8194.0
2017-06-20 10:40:00,149.84,149.94,149.8,149.94,5107.0,123.3069,123.3892,123.2739,123.3892,5107.0
2017-06-20 10:45:00,149.9,149.94,149.84,149.92,2310.0,123.3562,123.3892,123.3069,123.3727,2310.0
2017-06-20 10:50:00,149.95,149.98,149.79,149.81,5754.0,123.3974,123.4221,123.2657,123.2822,5754.0
2017-06-20 10:55:00,149.84,149.9,149.75,149.81,10778.0,123.3069,123.3562,123.2328,123.2822,10778.0
2017-06-20 11:00:00,149.81,149.82,149.75,149.81,5950.0,123.2822,123.2904,123.2328,123.2822,5950.0
2017-06-20 11:05:00,149.8,149.83,149.7,149.82,14450.0,123.2739,123.2986,123.1917,123.2904,14450.0
2017-06-20 11:10:00,149.81,149.83,149.72,149.79,5600.0,123.2822,123.2986,123.2081,123.2657,5600.0
2017-06-20 11:15:00,149.78,149.79,149.72,149.75,4583.0,123.2575,123.2657,123.2081,123.2328,4583.0
2017-06-20 11:20:00,149.75,149.8,149.71,149.8,21358.0,123.2328,123.2739,123.1999,123.2739,21358.0
2017-06-20 11:25:00,149.77,149.84,149.76,149.81,6306.0,123.2493,123.3069,123.241,123.2822,6306.0
2017-06-20 11:30:00,149.82,149.94,149.79,149.89,4003.0,123.2904,123.3892,123.2657,123.348,4003.0
2017-06-20 11:35:00,149.9,149.92,149.77,149.83,3480.0,123.3562,123.3727,123.2493,123.2986,3480.0
2017-06-20 11:40:00,149.84,149.85,149.81,149.85,2808.0,123.3069,123.3151,123.2822,123.3151,2808.0
2017-06-20 11:45:00,149.87,149.93,149.84,149.93,2771.0,123.3315,123.3809,123.3069,123.3809,2771.0
2017-06-20 11:50:00,149.93,149.99,149.91,149.94,5915.0,123.3809,123.4303,123.3645,123.3892,5915.0
2017-06-20 11:55:00,149.95,149.96,149.9,149.94,5400.0,123.3974,123.4056,123.3562,123.3892,5400.0
2017-06-20 12:00:00,149.94,149.99,149.9,149.99,8591.0,123.3892,123.4303,123.3562,123.4303,8591.0
2017-06-20 12:05:00,149.97,149.99,149.95,149.98,3513.0,123.4138,123.4303,123.3974,123.4221,3513.0
2017-06-20 12:10:00,149.96,150.06,149.96,150.04,2941.0,123.4056,123.4879,123.4056,123.4714,2941.0
2017-06-20 12:15:00,150.06,150.1,150.03,150.03,5300.0,123.4879,123.5208,123.4632,123.4632,5300.0
2017-06-20 12:20:00,150.05,150.09,149.98,150.0,2600.0,123.4797,123.5126,123.4221,123.4385,2600.0
2017-06-20 12:25:00,149.97,150.0,149.8,149.8,3829.0,123.4138,123.4385,123.2739,123.2739,3829.0
2017-06-20 12:30:00,149.82,149.89,149.81,149.89,3722.0,123.2904,123.348,123.2822,123.348,3722.0
2017-06-20 12:35:00,149.87,149.93,149.87,149.9,3284.0,123.3315,123.3809,123.3315,123.3562,3284.0
2017-06-20 12:40:00,149.89,149.89,149.81,149.81,10443.0,123.348,123.348,123.2822,123.2822,10443.0
2017-06-20 12:45:00,149.78,149.78,149.65,149.7,4087.0,123.2575,123.2575,123.1505,123.1917,4087.0
2017-06-20 12:50:00,149.71,149.8,149.69,149.8,5336.0,123.1999,123.2739,123.1834,123.2739,5336.0
2017-06-20 12:55:00,149.83,150.0,149.8,149.97,8543.0,123.2986,123.4385,123.2739,123.4138,8543.0
2017-06-20 13:00:00,149.92,150.01,149.9,149.94,18478.0,123.3727,123.4468,123.3562,123.3892,18478.0
2017-06-20 13:05:00,149.92,149.96,149.88,149.88,3202.0,123.3727,123.4056,123.3398,123.3398,3202.0
2017-06-20 13:10:00,149.9,149.93,149.84,149.87,4708.0,123.3562,123.3809,123.3069,123.3315,4708.0
2017-06-20 13:15:00,149.88,149.92,149.88,149.91,4148.0,123.3398,123.3727,123.3398,123.3645,4148.0
2017-06-20 13:20:00,149.93,150.04,149.91,150.01,11695.0,123.3809,123.4714,123.3645,123.4468,11695.0
2017-06-20 13:25:00,150.0,150.02,149.91,149.99,8273.0,123.4385,123.455,123.3645,123.4303,8273.0
2017-06-20 13:30:00,150.0,150.01,149.97,150.01,5625.0,123.4385,123.4468,123.4138,123.4468,5625.0
2017-06-20 13:35:00,150.02,150.03,149.95,149.96,6465.0,123.455,123.4632,123.3974,123.4056,6465.0
2017-06-20 13:40:00,149.94,149.98,149.9,149.92,5863.0,123.3892,123.4221,123.3562,123.3727,5863.0
2017-06-20 13:45:00,149.9,149.95,149.88,149.91,9186.0,123.3562,123.3974,123.3398,123.3645,9186.0
2017-06-20 13:50:00,149.91,149.96,149.91,149.94,5354.0,123.3645,123.4056,123.3645,123.3892,5354.0
2017-06-20 13:55:00,149.92,149.95,149.91,149.94,4610.0,123.3727,123.3974,123.3645,123.3892,4610.0
2017-06-20 14:00:00,149.95,149.96,149.89,149.91,9918.0,123.3974,123.4056,123.348,123.3645,9918.0
2017-06-20 14:05:00,149.91,149.94,149.9,149.93,14716.0,123.3645,123.3892,123.3562,123.3809,14716.0
2017-06-20 14:10:00,149.93,149.98,149.92,149.96,5263.0,123.3809,123.4221,123.3727,123.4056,5263.0
2017-06-20 14:15:00,149.97,149.97,149.9,149.92,18873.0,123.4138,123.4138,123.3562,123.3727,18873.0
2017-06-20 14:20:00,149.91,149.91,149.67,149.68,23211.0,123.3645,123.3645,123.167,123.1752,23211.0
2017-06-20 14:25:00,149.69,149.74,149.62,149.73,19511.0,123.1834,123.2246,123.1258,123.2163,19511.0
2017-06-20 14:30:00,149.73,149.81,149.7,149.75,9025.0,123.2163,123.2822,123.1917,123.2328,9025.0
2017-06-20 14:35:00,149.76,149.8,149.7,149.77,19886.0,123.241,123.2739,123.1917,123.2493,19886.0
2017-06-20 14:40:00,149.77,149.85,149.71,149.8,27424.0,123.2493,123.3151,123.1999,123.2739,27424.0
2017-06-20 14:45:00,149.78,149.79,149.7,149.7,9782.0,123.2575,123.2657,123.1917,123.1917,9782.0
2017-06-20 14:50:00,149.7,149.75,149.7,149.75,6424.0,123.1917,123.2328,123.1917,123.2328,6424.0
2017-06-20 14:55:00,149.72,149.73,149.62,149.62,15024.0,123.2081,123.2163,123.1258,123.1258,15024.0
2017-06-20 15:00:00,149.63,149.81,149.63,149.76,20052.0,123.134,123.2822,123.134,123.241,20052.0
2017-06-20 15:05:00,149.75,149.76,149.63,149.67,13582.0,123.2328,123.241,123.134,123.167,13582.0
2017-06-20 15:10:00,149.68,149.81,149.68,149.81,10151.0,123.1752,123.2822,123.1752,123.2822,10151.0
2017-06-20 15:15:00,149.84,149.95,149.84,149.93,12443.0,123.3069,123.3974,123.3069,123.3809,12443.0
2017-06-20 15:20:00,149.89,149.91,149.83,149.9,10284.0,123.348,123.3645,123.2986,123.3562,10284.0
2017-06-20 15:25:00,149.87,149.96,149.82,149.95,7792.0,123.3315,123.4056,123.2904,123.3974,7792.0
2017-06-20 15:30:00,149.94,149.94,149.7,149.78,26022.0,123.3892,123.3892,123.1917,123.2575,26022.0
2017-06-20 15:35:00,149.77,149.77,149.63,149.68,22790.0,123.2493,123.2493,123.134,123.1752,22790.0
2017-06-20 15:40:00,149.68,149.72,149.62,149.64,40364.0,123.1752,123.2081,123.1258,123.1423,40364.0
2017-06-20 15:45:00,149.62,149.7,149.59,149.66,76760.0,123.1258,123.1917,123.1011,123.1587,76760.0
2017-06-20 15:50:00,149.63,149.71,149.63,149.64,36765.0,123.134,123.1999,123.134,123.1423,36765.0
2017-06-20 15:55:00,149.64,149.73,149.58,149.6,78900.0,123.1423,123.2163,123.0929,123.1094,78900.0
2017-06-21 09:30:00,149.67,149.95,149.43,149.43,20204.0,123.167,123.3974,122.9695,122.9695,20204.0
2017-06-21 09:35:00,149.24,149.52,149.14,149.29,5708.0,122.8131,123.0435,122.7308,122.8543,5708.0
2017-06-21 09:40:00,149.26,149.53,149.07,149.07,20056.0,122.8296,123.0518,122.6732,122.6732,20056.0
2017-06-21 09:45:00,149.05,149.05,148.75,148.75,7736.0,122.6567,122.6567,122.4099,122.4099,7736.0
2017-06-21 09:50:00,148.79,148.86,148.72,148.72,9337.0,122.4428,122.5004,122.3852,122.3852,9337.0
2017-06-21 09:55:00,148.71,149.04,148.64,148.81,21379.0,122.377,122.6485,122.3194,122.4592,21379.0
2017-06-21 10:00:00,148.83,148.85,148.68,148.71,9607.0,122.4757,122.4922,122.3523,122.377,9607.0
2017-06-21 10:05:00,148.7,148.73,148.65,148.67,10221.0,122.3687,122.3934,122.3276,122.344,10221.0
2017-06-21 10:10:00,148.67,148.87,148.61,148.83,21030.0,122.344,122.5086,122.2947,122.4757,21030.0
2017-06-21 10:15:00,148.82,148.91,148.77,148.79,7208.0,122.4675,122.5415,122.4263,122.4428,7208.0
2017-06-21 10:20:00,148.79,148.87,148.75,148.79,8700.0,122.4428,122.5086,122.4099,122.4428,8700.0
2017-06-21 10:25:00,148.81,148.93,148.79,148.93,9156.0,122.4592,122.558,122.4428,122.558,9156.0
2017-06-21 10:30:00,148.92,148.97,148.75,148.8,11170.0,122.5498,122.5909,122.4099,122.451,11170.0
2017-06-21 10:35:00,148.81,148.82,148.69,148.72,9626.0,122.4592,122.4675,122.3605,122.3852,9626.0
2017-06-21 10:40:00,148.78,148.96,148.72,148.94,10540.0,122.4346,122.5827,122.3852,122.5662,10540.0
2017-06-21 10:45:00,148.95,148.95,148.75,148.75,8947.0,122.5745,122.5745,122.4099,122.4099,8947.0
2017-06-21 10:50:00,148.75,148.79,148.67,148.67,11248.0,122.4099,122.4428,122.344,122.344,11248.0
2017-06-21 10:55:00,148.66,148.74,148.63,148.7,12005.0,122.3358,122.4016,122.3111,122.3687,12005.0
2017-06-21 11:00:00,148.68,148.79,148.6,148.61,39045.0,122.3523,122.4428,122.2864,122.2947,39045.0
2017-06-21 11:05:00,148.63,148.83,148.61,148.83,15077.0,122.3111,122.4757,122.2947,122.4757,15077.0
2017-06-21 11:10:00,148.83,148.83,148.62,148.76,30845.0,122.4757,122.4757,122.3029,122.4181,30845.0
2017-06-21 11:15:00,148.72,148.79,148.61,148.74,59817.0,122.3852,122.4428,122.2947,122.4016,59817.0
2017-06-21 11:20:00,148.74,148.86,148.5,148.81,84667.0,122.4016,122.5004,122.2041,122.4592,84667.0
2017-06-21 11:25:00,148.83,148.91,148.56,148.61,30028.0,122.4757,122.5415,122.2535,122.2947,30028.0
2017-06-21 11:30:00,148.6,148.68,148.55,148.56,13679.0,122.2864,122.3523,122.2453,122.2535,13679.0
2017-06-21 11:35:00,148.54,148.68,148.5,148.57,14268.0,122.2371,122.3523,122.2041,122.2617,14268.0
2017-06-21 11:40:00,148.54,148.74,148.54,148.74,13556.0,122.2371,122.4016,122.2371,122.4016,13556.0
2017-06-21 11:45:00,148.74,148.81,148.65,148.65,19483.0,122.4016,122.4592,122.3276,122.3276,19483.0
2017-06-21 11:50:00,148.65,148.65,148.55,148.57,8551.0,122.3276,122.3276,122.2453,122.2617,8551.0
2017-06-21 11:55:00,148.58,148.63,148.57,148.63,7180.0,122.27,122.3111,122.2617,122.3111,7180.0
2017-06-21 12:00:00,148.61,148.62,148.48,148.48,15629.0,122.2947,122.3029,122.1877,122.1877,15629.0
2017-06-21 12:05:00,148.48,148.76,148.44,148.73,22279.0,122.1877,122.4181,122.1548,122.3934,22279.0
2017-06-21 12:10:00,148.74,148.83,148.59,148.59,37574.0,122.4016,122.4757,122.2782,122.2782,37574.0
2017-06-21 12:15:00,148.61,148.74,148.51,148.65,21499.0,122.2947,122.4016,122.2124,122.3276,21499.0
2017-06-21 12:20:00,148.65,148.69,148.31,148.68,56740.0,122.3276,122.3605,122.0478,122.3523,56740.0
2017-06-21 12:25:00,148.66,148.66,148.56,148.6,14157.0,122.3358,122.3358,122.2535,122.2864,14157.0
2017-06-21 12:30:00,148.61,148.83,148.59,148.74,21648.0,122.2947,122.4757,122.2782,122.4016,21648.0
2017-06-21 12:35:00,148.74,148.81,148.63,148.74,13632.0,122.4016,122.4592,122.3111,122.4016,13632.0
2017-06-21 12:40:00,148.74,148.79,148.63,148.66,48734.0,122.4016,122.4428,122.3111,122.3358,48734.0
2017-06-21 12:45:00,148.66,148.75,148.63,148.65,22017.0,122.3358,122.4099,122.3111,122.3276,22017.0
2017-06-21 12:50:00,148.65,148.81,148.62,148.65,26819.0,122.3276,122.4592,122.3029,122.3276,26819.0
2017-06-21 12:55:00,148.65,148.73,148.58,148.67,26780.0,122.3276,122.3934,122.27,122.344,26780.0
2017-06-21 13:00:00,148.67,148.77,148.11,148.14,47862.0,122.344,122.4263,121.8832,121.9079,47862.0
2017-06-21 13:05:00,148.13,148.14,148.0,148.09,19036.0,121.8997,121.9079,121.7927,121.8667,19036.0
2017-06-21 13:10:00,148.1,148.3,148.02,148.07,15766.0,121.875,122.0396,121.8091,121.8503,15766.0
2017-06-21 13:15:00,148.09,148.26,148.07,148.14,19461.0,121.8667,122.0066,121.8503,121.9079,19461.0
2017-06-21 13:20:00,148.14,148.2,147.9,147.92,27016.0,121.9079,121.9573,121.7104,121.7268,27016.0
2017-06-21 13:25:00,147.93,147.93,147.66,147.7,14224.0,121.7351,121.7351,121.5129,121.5458,14224.0
2017-06-21 13:30:00,147.71,147.89,147.71,147.8,9369.0,121.554,121.7022,121.554,121.6281,9369.0
2017-06-21 13:35:00,147.8,147.86,147.78,147.86,5988.0,121.6281,121.6775,121.6116,121.6775,5988.0
2017-06-21 13:40:00,147.86,147.86,147.71,147.72,4909.0,121.6775,121.6775,121.554,121.5623,4909.0
2017-06-21 13:45:00,147.74,147.75,147.63,147.63,6437.0,121.5787,121.5869,121.4882,121.4882,6437.0
2017-06-21 13:50:00,147.64,147.7,147.55,147.56,8432.0,121.4964,121.5458,121.4224,121.4306,8432.0
2017-06-21 13:55:00,147.57,147.62,147.5,147.51,7425.0,121.4388,121.48,121.3812,121.3894,7425.0
2017-06-21 14:00:00,147.49,147.66,147.4,147.4,37978.0,121.373,121.5129,121.2989,121.2989,37978.0
2017-06-21 14:05:00,147.36,147.37,147.28,147.29,12159.0,121.266,121.2742,121.2002,121.2084,12159.0
2017-06-21 14:10:00,147.29,147.29,147.11,147.11,14491.0,121.2084,121.2084,121.0603,121.0603,14491.0
2017-06-21 14:15:00,147.16,147.22,147.13,147.18,10978.0,121.1014,121.1508,121.0767,121.1179,10978.0
2017-06-21 14:20:00,147.18,147.18,146.96,146.96,62227.0,121.1179,121.1179,120.9368,120.9368,62227.0
2017-06-21 14:25:00,146.95,147.01,146.84,146.84,14770.0,120.9286,120.978,120.8381,120.8381,14770.0
2017-06-21 14:30:00,146.83,146.85,146.75,146.78,6912.0,120.8299,120.8463,120.764,120.7887,6912.0
2017-06-21 14:35:00,146.79,147.1,146.77,147.03,16298.0,120.7969,121.052,120.7805,120.9944,16298.0
2017-06-21 14:40:00,147.03,147.05,146.98,147.03,10847.0,120.9944,121.0109,120.9533,120.9944,10847.0
2017-06-21 14:45:00,147.03,147.03,146.95,146.99,26715.0,120.9944,120.9944,120.9286,120.9615,26715.0
2017-06-21 14:50:00,147.01,147.03,146.96,147.0,13411.0,120.978,120.9944,120.9368,120.9698,13411.0
2017-06-21 14:55:00,146.98,147.03,146.92,146.95,30249.0,120.9533,120.9944,120.9039,120.9286,30249.0
2017-06-21 15:00:00,146.96,147.0,146.82,146.84,52409.0,120.9368,120.9698,120.8216,120.8381,52409.0
2017-06-21 15:05:00,146.83,146.92,146.81,146.9,10232.0,120.8299,120.9039,120.8134,120.8875,10232.0
2017-06-21 15:10:00,146.9,146.93,146.78,146.78,12949.0,120.8875,120.9122,120.7887,120.7887,12949.0
2017-06-21 15:15:00,146.76,146.81,146.72,146.81,19102.0,120.7723,120.8134,120.7393,120.8134,19102.0
2017-06-21 15:20:00,146.82,146.9,146.74,146.74,18465.0,120.8216,120.8875,120.7558,120.7558,18465.0
2017-06-21 15:25:00,146.74,146.79,146.7,146.77,23787.0,120.7558,120.7969,120.7229,120.7805,23787.0
2017-06-21 15:30:00,146.78,146.79,146.71,146.71,21756.0,120.7887,120.7969,120.7311,120.7311,21756.0
2017-06-21 15:35:00,146.73,146.76,146.61,146.61,24909.0,120.7476,120.7723,120.6488,120.6488,24909.0
2017-06-21 15:40:00,146.6,146.61,146.52,146.53,19377.0,120.6406,120.6488,120.5748,120.583,19377.0
2017-06-21 15:45:00,146.54,146.81,146.54,146.71,49555.0,120.5912,120.8134,120.5912,120.7311,49555.0
2017-06-21 15:50:00,146.73,146.73,146.54,146.62,50848.0,120.7476,120.7476,120.5912,120.657,50848.0
2017-06-21 15:55:00,146.61,146.68,146.54,146.64,105320.0,120.6488,120.7064,120.5912,120.6735,105320.0
2017-06-22 09:30:00,146.33,146.64,145.73,146.5,49618.0,120.4184,120.6735,119.9246,120.5583,49618.0
2017-06-22 09:35:00,146.39,146.39,145.92,146.04,13084.0,120.4678,120.4678,120.081,120.1798,13084.0
2017-06-22 09:40:00,146.11,146.12,145.98,146.05,11882.0,120.2374,120.2456,120.1304,120.188,11882.0
2017-06-22 09:45:00,146.09,146.09,145.86,145.86,15239.0,120.2209,120.2209,120.0316,120.0316,15239.0
2017-06-22 09:50:00,145.88,146.01,145.67,146.01,22396.0,120.0481,120.1551,119.8753,120.1551,22396.0
2017-06-22 09:55:00,145.97,146.06,145.91,145.95,5121.0,120.1221,120.1962,120.0728,120.1057,5121.0
2017-06-22 10:00:00,145.87,146.09,145.83,146.04,16254.0,120.0399,120.2209,120.0069,120.1798,16254.0
2017-06-22 10:05:00,146.03,146.09,145.83,145.83,10806.0,120.1715,120.2209,120.0069,120.0069,10806.0
2017-06-22 10:10:00,145.87,146.03,145.8,145.97,12085.0,120.0399,120.1715,119.9822,120.1221,12085.0
2017-06-22 10:15:00,145.98,145.99,145.83,145.88,11400.0,120.1304,120.1386,120.0069,120.0481,11400.0
2017-06-22 10:20:00,145.9,145.9,145.74,145.76,11057.0,120.0645,120.0645,119.9329,119.9493,11057.0
2017-06-22 10:25:00,145.73,145.74,145.51,145.61,36575.0,119.9246,119.9329,119.7436,119.8259,36575.0
2017-06-22 10:30:00,145.59,145.7,145.56,145.63,9709.0,119.8094,119.9,119.7847,119.8424,9709.0
2017-06-22 10:35:00,145.62,145.71,145.61,145.64,9086.0,119.8341,119.9082,119.8259,119.8506,9086.0
2017-06-22 10:40:00,145.64,145.78,145.63,145.77,9843.0,119.8506,119.9658,119.8424,119.9576,9843.0
2017-06-22 10:45:00,145.77,145.84,145.72,145.75,20154.0,119.9576,120.0152,119.9164,119.9411,20154.0
2017-06-22 10:50:00,145.75,145.76,145.66,145.7,14617.0,119.9411,119.9493,119.867,119.9,14617.0
2017-06-22 10:55:00,145.71,145.74,145.45,145.46,17251.0,119.9082,119.9329,119.6942,119.7025,17251.0
2017-06-22 11:00:00,145.46,145.9,145.46,145.9,8333.0,119.7025,120.0645,119.7025,120.0645,8333.0
2017-06-22 11:05:00,145.92,146.05,145.92,146.04,9919.0,120.081,120.188,120.081,120.1798,9919.0
2017-06-22 11:10:00,146.05,146.18,145.86,145.86,14883.0,120.188,120.295,120.0316,120.0316,14883.0
2017-06-22 11:15:00,145.84,145.86,145.72,145.77,9229.0,120.0152,120.0316,119.9164,119.9576,9229.0
2017-06-22 11:20:00,145.77,145.83,145.73,145.83,8647.0,119.9576,120.0069,119.9246,120.0069,8647.0
2017-06-22 11:25:00,145.79,145.87,145.77,145.8,10091.0,119.974,120.0399,119.9576,119.9822,10091.0
2017-06-22 11:30:00,145.82,145.83,145.75,145.77,6625.0,119.9987,120.0069,119.9411,119.9576,6625.0
2017-06-22 11:35:00,145.76,145.93,145.73,145.93,9080.0,119.9493,120.0892,119.9246,120.0892,9080.0
2017-06-22 11:40:00,145.93,145.95,145.79,145.79,8065.0,120.0892,120.1057,119.974,119.974,8065.0
2017-06-22 11:45:00,145.79,145.85,145.72,145.77,10189.0,119.974,120.0234,119.9164,119.9576,10189.0
2017-06-22 11:50:00,145.79,145.98,145.78,145.94,8880.0,119.974,120.1304,119.9658,120.0975,8880.0
2017-06-22 11:55:00,145.93,145.97,145.89,145.94,7970.0,120.0892,120.1221,120.0563,120.0975,7970.0
2017-06-22 12:00:00,145.94,146.01,145.9,145.96,9925.0,120.0975,120.1551,120.0645,120.1139,9925.0
2017-06-22 12:05:00,145.96,145.99,145.87,145.87,9824.0,120.1139,120.1386,120.0399,120.0399,9824.0
2017-06-22 12:10:00,145.86,145.97,145.86,145.93,5537.0,120.0316,120.1221,120.0316,120.0892,5537.0
2017-06-22 12:15:00,145.96,145.96,145.87,145.93,7079.0,120.1139,120.1139,120.0399,120.0892,7079.0
2017-06-22 12:20:00,145.95,146.11,145.95,146.06,3922.0,120.1057,120.2374,120.1057,120.1962,3922.0
2017-06-22 12:25:00,146.06,146.1,146.04,146.07,3350.0,120.1962,120.2291,120.1798,120.2044,3350.0
2017-06-22 12:30:00,146.08,146.08,145.95,146.01,7956.0,120.2127,120.2127,120.1057,120.1551,7956.0
2017-06-22 12:35:00,146.0,146.04,145.95,146.04,4774.0,120.1468,120.1798,120.1057,120.1798,4774.0
2017-06-22 12:40:00,146.05,146.07,146.0,146.03,4300.0,120.188,120.2044,120.1468,120.1715,4300.0
2017-06-22 12:45:00,146.04,146.06,146.02,146.05,4206.0,120.1798,120.1962,120.1633,120.188,4206.0
2017-06-22 12:50:00,146.03,146.05,145.97,145.98,5187.0,120.1715,120.188,120.1221,120.1304,5187.0
2017-06-22 12:55:00,145.97,146.01,145.95,145.95,8125.0,120.1221,120.1551,120.1057,120.1057,8125.0
2017-06-22 13:00:00,145.94,145.98,145.91,145.95,6047.0,120.0975,120.1304,120.0728,120.1057,6047.0
2017-06-22 13:05:00,145.97,146.01,145.95,146.01,5131.0,120.1221,120.1551,120.1057,120.1551,5131.0
2017-06-22 13:10:00,146.02,146.03,145.93,145.95,8824.0,120.1633,120.1715,120.0892,120.1057,8824.0
2017-06-22 13:15:00,145.93,145.98,145.93,145.98,4816.0,120.0892,120.1304,120.0892,120.1304,4816.0
2017-06-22 13:20:00,145.98,146.06,145.97,146.04,6921.0,120.1304,120.1962,120.1221,120.1798,6921.0
2017-06-22 13:25:00,146.04,146.17,146.04,146.17,5003.0,120.1798,120.2867,120.1798,120.2867,5003.0
2017-06-22 13:30:00,146.16,146.19,146.14,146.19,5500.0,120.2785,120.3032,120.262,120.3032,5500.0
2017-06-22 13:35:00,146.23,146.27,146.18,146.18,7570.0,120.3361,120.369,120.295,120.295,7570.0
2017-06-22 13:40:00,146.16,146.16,146.04,146.06,6350.0,120.2785,120.2785,120.1798,120.1962,6350.0
2017-06-22 13:45:00,146.07,146.07,146.0,146.04,6863.0,120.2044,120.2044,120.1468,120.1798,6863.0
2017-06-22 13:50:00,146.04,146.15,146.02,146.15,4527.0,120.1798,120.2703,120.1633,120.2703,4527.0
2017-06-22 13:55:00,146.14,146.15,146.08,146.09,6775.0,120.262,120.2703,120.2127,120.2209,6775.0
2017-06-22 14:00:00,146.12,146.16,146.1,146.12,5961.0,120.2456,120.2785,120.2291,120.2456,5961.0
2017-06-22 14:05:00,146.14,146.21,146.14,146.16,11639.0,120.262,120.3196,120.262,120.2785,11639.0
2017-06-22 14:10:00,146.16,146.25,146.15,146.25,7623.0,120.2785,120.3526,120.2703,120.3526,7623.0
2017-06-22 14:15:00,146.25,146.26,146.19,146.2,6663.0,120.3526,120.3608,120.3032,120.3114,6663.0
2017-06-22 14:20:00,146.19,146.2,146.0,146.06,12772.0,120.3032,120.3114,120.1468,120.1962,12772.0
2017-06-22 14:25:00,146.03,146.07,146.02,146.05,7045.0,120.1715,120.2044,120.1633,120.188,7045.0
2017-06-22 14:30:00,146.03,146.08,146.01,146.02,6027.0,120.1715,120.2127,120.1551,120.1633,6027.0
2017-06-22 14:35:00,146.0,146.06,146.0,146.03,6152.0,120.1468,120.1962,120.1468,120.1715,6152.0
2017-06-22 14:40:00,146.02,146.03,145.99,146.02,6157.0,120.1633,120.1715,120.1386,120.1633,6157.0
2017-06-22 14:45:00,146.01,146.1,146.01,146.1,6729.0,120.1551,120.2291,120.1551,120.2291,6729.0
2017-06-22 14:50:00,146.11,146.11,146.04,146.05,5271.0,120.2374,120.2374,120.1798,120.188,5271.0
2017-06-22 14:55:00,146.05,146.14,146.03,146.11,5434.0,120.188,120.262,120.1715,120.2374,5434.0
2017-06-22 15:00:00,146.14,146.16,146.11,146.16,7556.0,120.262,120.2785,120.2374,120.2785,7556.0
2017-06-22 15:05:00,146.14,146.14,146.07,146.07,11699.0,120.262,120.262,120.2044,120.2044,11699.0
2017-06-22 15:10:00,146.06,146.17,146.06,146.16,7147.0,120.1962,120.2867,120.1962,120.2785,7147.0
2017-06-22 15:15:00,146.15,146.17,146.09,146.13,8059.0,120.2703,120.2867,120.2209,120.2538,8059.0
2017-06-22 15:20:00,146.13,146.24,146.13,146.18,6629.0,120.2538,120.3443,120.2538,120.295,6629.0
2017-06-22 15:25:00,146.19,146.27,146.18,146.27,10089.0,120.3032,120.369,120.295,120.369,10089.0
2017-06-22 15:30:00,146.26,146.28,146.2,146.21,11724.0,120.3608,120.3773,120.3114,120.3196,11724.0
2017-06-22 15:35:00,146.21,146.21,146.08,146.15,26294.0,120.3196,120.3196,120.2127,120.2703,26294.0
2017-06-22 15:40:00,146.15,146.16,146.03,146.07,21036.0,120.2703,120.2785,120.1715,120.2044,21036.0
2017-06-22 15:45:00,146.08,146.21,146.08,146.16,34294.0,120.2127,120.3196,120.2127,120.2785,34294.0
2017-06-22 15:50:00,146.16,146.26,146.12,146.21,38010.0,120.2785,120.3608,120.2456,120.3196,38010.0
2017-06-22 15:55:00,146.2,146.26,146.12,146.19,69804.0,120.3114,120.3608,120.2456,120.3032,69804.0
2017-06-23 09:30:00,146.27,146.58,146.04,146.04,10518.0,120.369,120.6241,120.1798,120.1798,10518.0
2017-06-23 09:35:00,145.91,146.07,145.83,146.02,2239.0,120.0728,120.2044,120.0069,120.1633,2239.0
2017-06-23 09:40:00,145.99,146.27,145.71,145.74,12065.0,120.1386,120.369,119.9082,119.9329,12065.0
2017-06-23 09:45:00,145.72,145.84,145.66,145.66,6721.0,119.9164,120.0152,119.867,119.867,6721.0
2017-06-23 09:50:00,145.68,145.87,145.62,145.86,5940.0,119.8835,120.0399,119.8341,120.0316,5940.0
2017-06-23 09:55:00,145.86,146.07,145.82,145.99,1815.0,120.0316,120.2044,119.9987,120.1386,1815.0
2017-06-23 10:00:00,146.01,146.23,145.91,146.01,11717.0,120.1551,120.3361,120.0728,120.1551,11717.0
2017-06-23 10:05:00,146.01,146.13,145.95,145.97,16920.0,120.1551,120.2538,120.1057,120.1221,16920.0
2017-06-23 10:10:00,145.93,145.96,145.89,145.95,5100.0,120.0892,120.1139,120.0563,120.1057,5100.0
2017-06-23 10:15:00,145.9,146.07,145.89,146.04,4345.0,120.0645,120.2044,120.0563,120.1798,4345.0
2017-06-23 10:20:00,146.02,146.21,146.02,146.09,2316.0,120.1633,120.3196,120.1633,120.2209,2316.0
2017-06-23 10:25:00,146.13,146.23,146.11,146.16,4288.0,120.2538,120.3361,120.2374,120.2785,4288.0
2017-06-23 10:30:00,146.22,146.38,146.22,146.33,3074.0,120.3279,120.4595,120.3279,120.4184,3074.0
2017-06-23 10:35:00,146.32,146.35,146.16,146.22,4800.0,120.4102,120.4349,120.2785,120.3279,4800.0
2017-06-23 10:40:00,146.21,146.29,146.14,146.19,5900.0,120.3196,120.3855,120.262,120.3032,5900.0
2017-06-23 10:45:00,146.19,146.29,146.09,146.13,7255.0,120.3032,120.3855,120.2209,120.2538,7255.0
2017-06-23 10:50:00,146.12,146.22,146.11,146.11,10618.0,120.2456,120.3279,120.2374,120.2374,10618.0
2017-06-23 10:55:00,146.11,146.12,146.0,146.07,5100.0,120.2374,120.2456,120.1468,120.2044,5100.0
2017-06-23 11:00:00,146.07,146.21,146.07,146.14,4467.0,120.2044,120.3196,120.2044,120.262,4467.0
2017-06-23 11:05:00,146.19,146.19,146.04,146.06,4181.0,120.3032,120.3032,120.1798,120.1962,4181.0
2017-06-23 11:10:00,146.05,146.09,146.02,146.07,2470.0,120.188,120.2209,120.1633,120.2044,2470.0
2017-06-23 11:15:00,146.13,146.13,146.0,146.04,4804.0,120.2538,120.2538,120.1468,120.1798,4804.0
2017-06-23 11:20:00,146.03,146.11,146.02,146.09,3634.0,120.1715,120.2374,120.1633,120.2209,3634.0
2017-06-23 11:25:00,146.12,146.13,146.06,146.12,5032.0,120.2456,120.2538,120.1962,120.2456,5032.0
2017-06-23 11:30:00,146.12,146.15,146.05,146.11,3771.0,120.2456,120.2703,120.188,120.2374,3771.0
2017-06-23 11:35:00,146.12,146.13,146.05,146.06,1400.0,120.2456,120.2538,120.188,120.1962,1400.0
2017-06-23 11:40:00,146.06,146.14,146.05,146.09,3650.0,120.1962,120.262,120.188,120.2209,3650.0
2017-06-23 11:45:00,146.12,146.15,146.09,146.11,4871.0,120.2456,120.2703,120.2209,120.2374,4871.0
2017-06-23 11:50:00,146.11,146.12,146.03,146.07,4813.0,120.2374,120.2456,120.1715,120.2044,4813.0
2017-06-23 11:55:00,146.07,146.15,146.04,146.09,6506.0,120.2044,120.2703,120.1798,120.2209,6506.0
2017-06-23 12:00:00,146.07,146.1,146.0,146.09,10172.0,120.2044,120.2291,120.1468,120.2209,10172.0
2017-06-23 12:05:00,146.03,146.07,145.95,145.99,5134.0,120.1715,120.2044,120.1057,120.1386,5134.0
2017-06-23 12:10:00,145.98,146.02,145.95,146.0,5685.0,120.1304,120.1633,120.1057,120.1468,5685.0
2017-06-23 12:15:00,146.0,146.06,145.98,145.98,5870.0,120.1468,120.1962,120.1304,120.1304,5870.0
2017-06-23 12:20:00,145.97,146.03,145.94,145.97,4016.0,120.1221,120.1715,120.0975,120.1221,4016.0
2017-06-23 12:25:00,145.97,146.06,145.96,146.02,4839.0,120.1221,120.1962,120.1139,120.1633,4839.0
2017-06-23 12:30:00,146.02,146.11,146.01,146.05,4329.0,120.1633,120.2374,120.1551,120.188,4329.0
2017-06-23 12:35:00,146.07,146.19,146.02,146.03,12846.0,120.2044,120.3032,120.1633,120.1715,12846.0
2017-06-23 12:40:00,146.05,146.1,146.03,146.07,9295.0,120.188,120.2291,120.1715,120.2044,9295.0
2017-06-23 12:45:00,146.05,146.07,145.97,145.99,13195.0,120.188,120.2044,120.1221,120.1386,13195.0
2017-06-23 12:50:00,145.97,146.0,145.92,145.92,6497.0,120.1221,120.1468,120.081,120.081,6497.0
2017-06-23 12:55:00,145.92,145.95,145.83,145.83,5770.0,120.081,120.1057,120.0069,120.0069,5770.0
2017-06-23 13:00:00,145.82,145.83,145.73,145.74,9615.0,119.9987,120.0069,119.9246,119.9329,9615.0
2017-06-23 13:05:00,145.76,145.77,145.66,145.66,5765.0,119.9493,119.9576,119.867,119.867,5765.0
2017-06-23 13:10:00,145.68,145.71,145.66,145.68,3455.0,119.8835,119.9082,119.867,119.8835,3455.0
2017-06-23 13:15:00,145.66,145.73,145.65,145.72,4881.0,119.867,119.9246,119.8588,119.9164,4881.0
2017-06-23 13:20:00,145.75,145.75,145.68,145.74,5030.0,119.9411,119.9411,119.8835,119.9329,5030.0
2017-06-23 13:25:00,145.7,145.7,145.62,145.63,7967.0,119.9,119.9,119.8341,119.8424,7967.0
2017-06-23 13:30:00,145.65,145.72,145.63,145.7,6020.0,119.8588,119.9164,119.8424,119.9,6020.0
2017-06-23 13:35:00,145.7,145.83,145.7,145.77,6096.0,119.9,120.0069,119.9,119.9576,6096.0
2017-06-23 13:40:00,145.76,145.85,145.75,145.84,4000.0,119.9493,120.0234,119.9411,120.0152,4000.0
2017-06-23 13:45:00,145.86,145.99,145.86,145.98,3768.0,120.0316,120.1386,120.0316,120.1304,3768.0
2017-06-23 13:50:00,145.97,145.98,145.92,145.93,4535.0,120.1221,120.1304,120.081,120.0892,4535.0
2017-06-23 13:55:00,145.93,145.97,145.92,145.96,2400.0,120.0892,120.1221,120.081,120.1139,2400.0
2017-06-23 14:00:00,145.95,145.99,145.94,145.96,5116.0,120.1057,120.1386,120.0975,120.1139,5116.0
2017-06-23 14:05:00,145.97,146.05,145.97,146.02,2836.0,120.1221,120.188,120.1221,120.1633,2836.0
2017-06-23 14:10:00,146.02,146.02,145.94,145.95,4026.0,120.1633,120.1633,120.0975,120.1057,4026.0
2017-06-23 14:15:00,145.94,145.99,145.93,145.99,4411.0,120.0975,120.1386,120.0892,120.1386,4411.0
2017-06-23 14:20:00,145.98,146.03,145.92,145.96,2739.0,120.1304,120.1715,120.081,120.1139,2739.0
2017-06-23 14:25:00,145.96,145.99,145.95,145.99,3276.0,120.1139,120.1386,120.1057,120.1386,3276.0
2017-06-23 14:30:00,146.01,146.07,145.98,146.06,7646.0,120.1551,120.2044,120.1304,120.1962,7646.0
2017-06-23 14:35:00,146.03,146.04,145.96,145.96,3508.0,120.1715,120.1798,120.1139,120.1139,3508.0
2017-06-23 14:40:00,145.97,145.97,145.85,145.88,7001.0,120.1221,120.1221,120.0234,120.0481,7001.0
2017-06-23 14:45:00,145.9,145.99,145.88,145.97,5437.0,120.0645,120.1386,120.0481,120.1221,5437.0
2017-06-23 14:50:00,145.97,146.06,145.96,146.0,5995.0,120.1221,120.1962,120.1139,120.1468,5995.0
2017-06-23 14:55:00,146.02,146.04,145.93,145.96,6747.0,120.1633,120.1798,120.0892,120.1139,6747.0
2017-06-23 15:00:00,145.94,145.95,145.73,145.77,9476.0,120.0975,120.1057,119.9246,119.9576,9476.0
2017-06-23 15:05:00,145.8,145.82,145.78,145.82,4095.0,119.9822,119.9987,119.9658,119.9987,4095.0
2017-06-23 15:10:00,145.81,145.86,145.8,145.83,7069.0,119.9905,120.0316,119.9822,120.0069,7069.0
2017-06-23 15:15:00,145.84,145.97,145.79,145.96,10596.0,120.0152,120.1221,119.974,120.1139,10596.0
2017-06-23 15:20:00,145.95,145.97,145.92,145.95,7666.0,120.1057,120.1221,120.081,120.1057,7666.0
2017-06-23 15:25:00,145.96,145.99,145.85,145.88,7559.0,120.1139,120.1386,120.0234,120.0481,7559.0
2017-06-23 15:30:00,145.87,145.87,145.79,145.85,12288.0,120.0399,120.0399,119.974,120.0234,12288.0
2017-06-23 15:35:00,145.85,145.87,145.74,145.76,15329.0,120.0234,120.0399,119.9329,119.9493,15329.0
2017-06-23 15:40:00,145.76,145.87,145.71,145.85,14256.0,119.9493,120.0399,119.9082,120.0234,14256.0
2017-06-23 15:45:00,145.84,145.84,145.69,145.77,40313.0,120.0152,120.0152,119.8917,119.9576,40313.0
2017-06-23 15:50:00,145.78,145.8,145.67,145.74,42025.0,119.9658,119.9822,119.8753,119.9329,42025.0
2017-06-23 15:55:00,145.73,145.93,145.68,145.8,71133.0,119.9246,120.0892,119.8835,119.9822,71133.0
2017-06-26 09:30:00,146.01,146.18,145.75,146.16,12624.0,120.1551,120.295,119.9411,120.2785,12624.0
2017-06-26 09:35:00,146.2,146.28,145.8,145.94,12317.0,120.3114,120.3773,119.9822,120.0975,12317.0
2017-06-26 09:40:00,145.96,146.1,145.84,145.94,12209.0,120.1139,120.2291,120.0152,120.0975,12209.0
2017-06-26 09:45:00,145.94,146.08,145.86,145.92,26832.0,120.0975,120.2127,120.0316,120.081,26832.0
2017-06-26 09:50:00,145.9,145.93,145.83,145.91,6337.0,120.0645,120.0892,120.0069,120.0728,6337.0
2017-06-26 09:55:00,145.92,146.03,145.84,146.03,7122.0,120.081,120.1715,120.0152,120.1715,7122.0
2017-06-26 10:00:00,145.98,145.98,145.58,145.59,15789.0,120.1304,120.1304,119.8012,119.8094,15789.0
2017-06-26 10:05:00,145.62,145.79,145.62,145.79,5471.0,119.8341,119.974,119.8341,119.974,5471.0
2017-06-26 10:10:00,145.86,145.95,145.79,145.82,4087.0,120.0316,120.1057,119.974,119.9987,4087.0
2017-06-26 10:15:00,145.84,146.08,145.83,146.08,2535.0,120.0152,120.2127,120.0069,120.2127,2535.0
2017-06-26 10:20:00,146.16,146.3,146.11,146.17,6817.0,120.2785,120.3937,120.2374,120.2867,6817.0
2017-06-26 10:25:00,146.18,146.19,146.03,146.14,4450.0,120.295,120.3032,120.1715,120.262,4450.0
2017-06-26 10:30:00,146.14,146.14,145.84,145.86,8361.0,120.262,120.262,120.0152,120.0316,8361.0
2017-06-26 10:35:00,145.81,145.91,145.61,145.62,7370.0,119.9905,120.0728,119.8259,119.8341,7370.0
2017-06-26 10:40:00,145.61,145.64,145.46,145.46,6670.0,119.8259,119.8506,119.7025,119.7025,6670.0
2017-06-26 10:45:00,145.44,145.49,145.38,145.42,8501.0,119.686,119.7271,119.6366,119.6695,8501.0
2017-06-26 10:50:00,145.46,145.47,145.2,145.2,6089.0,119.7025,119.7107,119.4885,119.4885,6089.0
2017-06-26 10:55:00,145.23,145.24,144.9,145.14,9396.0,119.5132,119.5214,119.2416,119.4391,9396.0
2017-06-26 11:00:00,145.17,145.23,145.05,145.13,5433.0,119.4638,119.5132,119.3651,119.4309,5433.0
2017-06-26 11:05:00,145.09,145.24,145.0,145.15,6383.0,119.398,119.5214,119.3239,119.4473,6383.0
2017-06-26 11:10:00,145.16,145.31,145.13,145.27,3568.0,119.4556,119.579,119.4309,119.5461,3568.0
2017-06-26 11:15:00,145.31,145.38,145.26,145.38,2300.0,119.579,119.6366,119.5379,119.6366,2300.0
2017-06-26 11:20:00,145.39,145.5,145.29,145.45,6303.0,119.6448,119.7354,119.5626,119.6942,6303.0
2017-06-26 11:25:00,145.51,145.63,145.51,145.61,5261.0,119.7436,119.8424,119.7436,119.8259,5261.0
2017-06-26 11:30:00,145.56,145.59,145.44,145.48,3159.0,119.7847,119.8094,119.686,119.7189,3159.0
2017-06-26 11:35:00,145.46,145.67,145.46,145.67,4186.0,119.7025,119.8753,119.7025,119.8753,4186.0
2017-06-26 11:40:00,145.63,145.88,145.59,145.63,49673.0,119.8424,120.0481,119.8094,119.8424,49673.0
2017-06-26 11:45:00,145.65,145.68,145.58,145.63,3827.0,119.8588,119.8835,119.8012,119.8424,3827.0
2017-06-26 11:50:00,145.66,145.81,145.65,145.81,6419.0,119.867,119.9905,119.8588,119.9905,6419.0
2017-06-26 11:55:00,145.75,145.75,145.55,145.58,7319.0,119.9411,119.9411,119.7765,119.8012,7319.0
2017-06-26 12:00:00,145.55,145.73,145.55,145.73,3612.0,119.7765,119.9246,119.7765,119.9246,3612.0
2017-06-26 12:05:00,145.73,145.73,145.51,145.6,5550.0,119.9246,119.9246,119.7436,119.8177,5550.0
2017-06-26 12:10:00,145.59,145.59,145.5,145.55,3840.0,119.8094,119.8094,119.7354,119.7765,3840.0
2017-06-26 12:15:00,145.57,145.64,145.46,145.51,18905.0,119.793,119.8506,119.7025,119.7436,18905.0
2017-06-26 12:20:00,145.53,145.55,145.49,145.51,3200.0,119.7601,119.7765,119.7271,119.7436,3200.0
2017-06-26 12:25:00,145.49,145.68,145.47,145.49,15021.0,119.7271,119.8835,119.7107,119.7271,15021.0
2017-06-26 12:30:00,145.52,145.53,145.45,145.5,10064.0,119.7518,119.7601,119.6942,119.7354,10064.0
2017-06-26 12:35:00,145.49,145.53,145.47,145.51,6072.0,119.7271,119.7601,119.7107,119.7436,6072.0
2017-06-26 12:40:00,145.5,145.51,145.47,145.48,3212.0,119.7354,119.7436,119.7107,119.7189,3212.0
2017-06-26 12:45:00,145.5,145.52,145.38,145.43,10001.0,119.7354,119.7518,119.6366,119.6778,10001.0
2017-06-26 12:50:00,145.41,145.45,145.37,145.43,7500.0,119.6613,119.6942,119.6284,119.6778,7500.0
2017-06-26 12:55:00,145.4,145.41,145.35,145.41,5035.0,119.6531,119.6613,119.6119,119.6613,5035.0
2017-06-26 13:00:00,145.42,145.42,145.28,145.28,6645.0,119.6695,119.6695,119.5543,119.5543,6645.0
2017-06-26 13:05:00,145.31,145.35,145.29,145.35,3146.0,119.579,119.6119,119.5626,119.6119,3146.0
2017-06-26 13:10:00,145.34,145.35,145.24,145.24,3310.0,119.6037,119.6119,119.5214,119.5214,3310.0
2017-06-26 13:15:00,145.22,145.24,145.19,145.21,3227.0,119.505,119.5214,119.4803,119.4967,3227.0
2017-06-26 13:20:00,145.21,145.29,145.2,145.29,3574.0,119.4967,119.5626,119.4885,119.5626,3574.0
2017-06-26 13:25:00,145.28,145.3,145.24,145.25,5656.0,119.5543,119.5708,119.5214,119.5296,5656.0
2017-06-26 13:30:00,145.26,145.28,145.23,145.26,3079.0,119.5379,119.5543,119.5132,119.5379,3079.0
2017-06-26 13:35:00,145.27,145.31,145.26,145.3,2127.0,119.5461,119.579,119.5379,119.5708,2127.0
2017-06-26 13:40:00,145.31,145.32,145.26,145.27,2693.0,119.579,119.5872,119.5379,119.5461,2693.0
2017-06-26 13:45:00,145.27,145.29,145.19,145.19,6208.0,119.5461,119.5626,119.4803,119.4803,6208.0
2017-06-26 13:50:00,145.22,145.33,145.22,145.32,4403.0,119.505,119.5955,119.505,119.5872,4403.0
2017-06-26 13:55:00,145.34,145.48,145.29,145.41,4333.0,119.6037,119.7189,119.5626,119.6613,4333.0
2017-06-26 14:00:00,145.46,145.52,145.4,145.5,3440.0,119.7025,119.7518,119.6531,119.7354,3440.0
2017-06-26 14:05:00,145.52,145.52,145.45,145.45,5345.0,119.7518,119.7518,119.6942,119.6942,5345.0
2017-06-26 14:10:00,145.46,145.51,145.42,145.51,3025.0,119.7025,119.7436,119.6695,119.7436,3025.0
2017-06-26 14:15:00,145.47,145.56,145.46,145.55,3234.0,119.7107,119.7847,119.7025,119.7765,3234.0
2017-06-26 14:20:00,145.52,145.54,145.49,145.51,4649.0,119.7518,119.7683,119.7271,119.7436,4649.0
2017-06-26 14:25:00,145.47,145.57,145.43,145.44,8147.0,119.7107,119.793,119.6778,119.686,8147.0
2017-06-26 14:30:00,145.43,145.47,145.37,145.46,5219.0,119.6778,119.7107,119.6284,119.7025,5219.0
2017-06-26 14:35:00,145.47,145.53,145.46,145.53,3426.0,119.7107,119.7601,119.7025,119.7601,3426.0
2017-06-26 14:40:00,145.52,145.52,145.39,145.41,4442.0,119.7518,119.7518,119.6448,119.6613,4442.0
2017-06-26 14:45:00,145.41,145.45,145.4,145.43,2972.0,119.6613,119.6942,119.6531,119.6778,2972.0
2017-06-26 14:50:00,145.42,145.48,145.42,145.43,4224.0,119.6695,119.7189,119.6695,119.6778,4224.0
2017-06-26 14:55:00,145.45,145.45,145.37,145.41,3843.0,119.6942,119.6942,119.6284,119.6613,3843.0
2017-06-26 15:00:00,145.4,145.42,145.3,145.42,5364.0,119.6531,119.6695,119.5708,119.6695,5364.0
2017-06-26 15:05:00,145.42,145.44,145.39,145.4,6797.0,119.6695,119.686,119.6448,119.6531,6797.0
2017-06-26 15:10:00,145.41,145.41,145.37,145.37,7840.0,119.6613,119.6613,119.6284,119.6284,7840.0
2017-06-26 15:15:00,145.36,145.39,145.31,145.39,5726.0,119.6202,119.6448,119.579,119.6448,5726.0
2017-06-26 15:20:00,145.41,145.41,145.31,145.32,5127.0,119.6613,119.6613,119.579,119.5872,5127.0
2017-06-26 15:25:00,145.33,145.44,145.3,145.4,7484.0,119.5955,119.686,119.5708,119.6531,7484.0
2017-06-26 15:30:00,145.42,145.44,145.35,145.44,16030.0,119.6695,119.686,119.6119,119.686,16030.0
2017-06-26 15:35:00,145.45,145.52,145.38,145.47,10060.0,119.6942,119.7518,119.6366,119.7107,10060.0
2017-06-26 15:40:00,145.46,145.46,145.32,145.36,14906.0,119.7025,119.7025,119.5872,119.6202,14906.0
2017-06-26 15:45:00,145.37,145.43,145.34,145.4,11719.0,119.6284,119.6778,119.6037,119.6531,11719.0
2017-06-26 15:50:00,145.4,145.46,145.32,145.35,16351.0,119.6531,119.7025,119.5872,119.6119,16351.0
2017-06-26 15:55:00,145.34,145.45,145.29,145.33,41392.0,119.6037,119.6942,119.5626,119.5955,41392.0
2017-06-27 09:30:00,144.71,145.44,144.5,144.75,61364.0,119.0853,119.686,118.9124,119.1182,61364.0
2017-06-27 09:35:00,144.82,144.82,144.0,144.0,34165.0,119.1758,119.1758,118.501,118.501,34165.0
2017-06-27 09:40:00,143.88,143.92,142.95,143.02,36922.0,118.4022,118.4352,117.6369,117.6945,36922.0
2017-06-27 09:45:00,142.95,143.38,142.55,142.6,44900.0,117.6369,117.9908,117.3077,117.3489,44900.0
2017-06-27 09:50:00,142.53,143.28,142.52,143.17,18164.0,117.2913,117.9085,117.2831,117.818,18164.0
2017-06-27 09:55:00,143.17,143.41,143.05,143.05,38687.0,117.818,118.0155,117.7192,117.7192,38687.0
2017-06-27 10:00:00,143.05,143.14,142.76,143.06,21535.0,117.7192,117.7933,117.4806,117.7274,21535.0
2017-06-27 10:05:00,143.01,143.04,142.84,142.91,19810.0,117.6863,117.711,117.5464,117.604,19810.0
2017-06-27 10:10:00,142.95,142.99,142.82,142.99,17449.0,117.6369,117.6698,117.5299,117.6698,17449.0
2017-06-27 10:15:00,142.98,143.23,142.89,143.14,15674.0,117.6616,117.8673,117.5875,117.7933,15674.0
2017-06-27 10:20:00,143.16,143.49,143.15,143.32,17697.0,117.8097,118.0813,117.8015,117.9414,17697.0
2017-06-27 10:25:00,143.28,143.43,143.14,143.16,8319.0,117.9085,118.0319,117.7933,117.8097,8319.0
2017-06-27 10:30:00,143.13,143.21,143.0,143.15,15453.0,117.785,117.8509,117.6781,117.8015,15453.0
2017-06-27 10:35:00,143.2,143.26,143.17,143.23,10734.0,117.8426,117.892,117.818,117.8673,10734.0
2017-06-27 10:40:00,143.22,143.4,143.21,143.39,11305.0,117.8591,118.0072,117.8509,117.999,11305.0
2017-06-27 10:45:00,143.4,143.46,143.29,143.39,11559.0,118.0072,118.0566,117.9167,117.999,11559.0
2017-06-27 10:50:00,143.43,143.76,143.43,143.54,15837.0,118.0319,118.3035,118.0319,118.1224,15837.0
2017-06-27 10:55:00,143.54,143.57,143.38,143.43,14220.0,118.1224,118.1471,117.9908,118.0319,14220.0
2017-06-27 11:00:00,143.45,143.46,143.25,143.3,14859.0,118.0484,118.0566,117.8838,117.9249,14859.0
2017-06-27 11:05:00,143.31,143.47,143.27,143.47,9272.0,117.9332,118.0648,117.9003,118.0648,9272.0
2017-06-27 11:10:00,143.5,143.5,143.39,143.47,6100.0,118.0895,118.0895,117.999,118.0648,6100.0
2017-06-27 11:15:00,143.43,143.44,143.33,143.39,13927.0,118.0319,118.0401,117.9496,117.999,13927.0
2017-06-27 11:20:00,143.41,143.49,143.34,143.34,7648.0,118.0155,118.0813,117.9579,117.9579,7648.0
2017-06-27 11:25:00,143.37,143.42,143.35,143.37,10374.0,117.9825,118.0237,117.9661,117.9825,10374.0
2017-06-27 11:30:00,143.38,143.49,143.38,143.4,12504.0,117.9908,118.0813,117.9908,118.0072,12504.0
2017-06-27 11:35:00,143.4,143.43,143.34,143.43,20702.0,118.0072,118.0319,117.9579,118.0319,20702.0
2017-06-27 11:40:00,143.45,143.45,143.35,143.42,12624.0,118.0484,118.0484,117.9661,118.0237,12624.0
2017-06-27 11:45:00,143.41,143.72,143.38,143.72,21372.0,118.0155,118.2706,117.9908,118.2706,21372.0
2017-06-27 11:50:00,143.73,143.74,143.35,143.39,9161.0,118.2788,118.287,117.9661,117.999,9161.0
2017-06-27 11:55:00,143.39,143.56,143.39,143.48,7266.0,117.999,118.1389,117.999,118.0731,7266.0
2017-06-27 12:00:00,143.45,143.53,143.39,143.49,17465.0,118.0484,118.1142,117.999,118.0813,17465.0
2017-06-27 12:05:00,143.49,143.52,143.44,143.49,5908.0,118.0813,118.106,118.0401,118.0813,5908.0
2017-06-27 12:10:00,143.47,143.56,143.47,143.5,6934.0,118.0648,118.1389,118.0648,118.0895,6934.0
2017-06-27 12:15:00,143.48,143.5,143.38,143.44,7965.0,118.0731,118.0895,117.9908,118.0401,7965.0
2017-06-27 12:20:00,143.45,143.54,143.42,143.53,4300.0,118.0484,118.1224,118.0237,118.1142,4300.0
2017-06-27 12:25:00,143.53,143.59,143.35,143.41,9753.0,118.1142,118.1636,117.9661,118.0155,9753.0
2017-06-27 12:30:00,143.43,143.43,143.27,143.32,12657.0,118.0319,118.0319,117.9003,117.9414,12657.0
2017-06-27 12:35:00,143.29,143.4,143.25,143.27,8815.0,117.9167,118.0072,117.8838,117.9003,8815.0
2017-06-27 12:40:00,143.27,143.33,143.24,143.28,8131.0,117.9003,117.9496,117.8756,117.9085,8131.0
2017-06-27 12:45:00,143.26,143.3,143.22,143.3,4896.0,117.892,117.9249,117.8591,117.9249,4896.0
2017-06-27 12:50:00,143.29,143.36,143.21,143.23,8413.0,117.9167,117.9743,117.8509,117.8673,8413.0
2017-06-27 12:55:00,143.21,143.31,143.21,143.31,4685.0,117.8509,117.9332,117.8509,117.9332,4685.0
2017-06-27 13:00:00,143.3,143.31,143.17,143.22,7479.0,117.9249,117.9332,117.818,117.8591,7479.0
2017-06-27 13:05:00,143.2,143.3,143.16,143.2,10903.0,117.8426,117.9249,117.8097,117.8426,10903.0
2017-06-27 13:10:00,143.16,143.25,143.1,143.23,6998.0,117.8097,117.8838,117.7604,117.8673,6998.0
2017-06-27 13:15:00,143.2,143.27,143.12,143.26,6426.0,117.8426,117.9003,117.7768,117.892,6426.0
2017-06-27 13:20:00,143.25,143.34,143.22,143.34,4903.0,117.8838,117.9579,117.8591,117.9579,4903.0
2017-06-27 13:25:00,143.33,143.35,143.23,143.24,6551.0,117.9496,117.9661,117.8673,117.8756,6551.0
2017-06-27 13:30:00,143.25,143.29,143.14,143.14,9114.0,117.8838,117.9167,117.7933,117.7933,9114.0
2017-06-27 13:35:00,143.1,143.16,142.78,142.79,8527.0,117.7604,117.8097,117.497,117.5052,8527.0
2017-06-27 13:40:00,142.75,142.85,142.67,142.73,12092.0,117.4723,117.5546,117.4065,117.4559,12092.0
2017-06-27 13:45:00,142.69,142.76,142.58,142.76,9250.0,117.423,117.4806,117.3324,117.4806,9250.0
2017-06-27 13:50:00,142.75,142.84,142.73,142.78,7483.0,117.4723,117.5464,117.4559,117.497,7483.0
2017-06-27 13:55:00,142.78,142.83,142.71,142.81,11702.0,117.497,117.5382,117.4394,117.5217,11702.0
2017-06-27 14:00:00,142.83,142.89,142.68,142.68,13620.0,117.5382,117.5875,117.4147,117.4147,13620.0
2017-06-27 14:05:00,142.71,142.76,142.54,142.59,13838.0,117.4394,117.4806,117.2995,117.3407,13838.0
2017-06-27 14:10:00,142.58,142.62,142.4,142.52,32321.0,117.3324,117.3654,117.1843,117.2831,32321.0
2017-06-27 14:15:00,142.52,142.67,142.48,142.66,11360.0,117.2831,117.4065,117.2501,117.3983,11360.0
2017-06-27 14:20:00,142.67,142.68,142.49,142.57,11741.0,117.4065,117.4147,117.2584,117.3242,11741.0
2017-06-27 14:25:00,142.56,142.78,142.55,142.74,12875.0,117.316,117.497,117.3077,117.4641,12875.0
2017-06-27 14:30:00,142.71,142.71,142.61,142.63,21957.0,117.4394,117.4394,117.3571,117.3736,21957.0
2017-06-27 14:35:00,142.62,142.66,142.59,142.61,20129.0,117.3654,117.3983,117.3407,117.3571,20129.0
2017-06-27 14:40:00,142.61,142.64,142.49,142.5,20631.0,117.3571,117.3818,117.2584,117.2666,20631.0
2017-06-27 14:45:00,142.51,142.59,142.48,142.49,20337.0,117.2748,117.3407,117.2501,117.2584,20337.0
2017-06-27 14:50:00,142.48,142.49,142.35,142.35,16247.0,117.2501,117.2584,117.1432,117.1432,16247.0
2017-06-27 14:55:00,142.34,142.38,142.19,142.25,17360.0,117.1349,117.1679,117.0115,117.0609,17360.0
2017-06-27 15:00:00,142.24,142.33,142.16,142.31,14949.0,117.0526,117.1267,116.9868,117.1102,14949.0
2017-06-27 15:05:00,142.31,142.31,142.16,142.27,23579.0,117.1102,117.1102,116.9868,117.0773,23579.0
2017-06-27 15:10:00,142.26,142.46,142.26,142.46,19148.0,117.0691,117.2337,117.0691,117.2337,19148.0
2017-06-27 15:15:00,142.49,142.65,142.46,142.61,17894.0,117.2584,117.39,117.2337,117.3571,17894.0
2017-06-27 15:20:00,142.62,142.69,142.6,142.64,11055.0,117.3654,117.423,117.3489,117.3818,11055.0
2017-06-27 15:25:00,142.63,142.67,142.53,142.66,22501.0,117.3736,117.4065,117.2913,117.3983,22501.0
2017-06-27 15:30:00,142.67,142.67,142.56,142.57,16252.0,117.4065,117.4065,117.316,117.3242,16252.0
2017-06-27 15:35:00,142.57,142.64,142.5,142.59,18774.0,117.3242,117.3818,117.2666,117.3407,18774.0
2017-06-27 15:40:00,142.59,142.68,142.56,142.66,16930.0,117.3407,117.4147,117.316,117.3983,16930.0
2017-06-27 15:45:00,142.65,142.66,142.55,142.56,33582.0,117.39,117.3983,117.3077,117.316,33582.0
2017-06-27 15:50:00,142.55,142.55,142.35,142.37,38694.0,117.3077,117.3077,117.1432,117.1596,38694.0
2017-06-27 15:55:00,142.36,142.43,142.24,142.28,111736.0,117.1514,117.209,117.0526,117.0856,111736.0
2017-06-28 09:30:00,142.76,142.76,142.41,142.49,22455.0,118.0122,118.0122,117.7229,117.789,22455.0
2017-06-28 09:35:00,142.46,142.46,142.28,142.28,6775.0,117.7642,117.7642,117.6154,117.6154,6775.0
2017-06-28 09:40:00,142.31,142.68,142.31,142.67,7971.0,117.6402,117.9461,117.6402,117.9378,7971.0
2017-06-28 09:45:00,142.75,142.93,142.68,142.93,11064.0,118.004,118.1528,117.9461,118.1528,11064.0
2017-06-28 09:50:00,142.87,142.87,142.67,142.74,6670.0,118.1032,118.1032,117.9378,117.9957,6670.0
2017-06-28 09:55:00,142.78,142.95,142.78,142.94,3007.0,118.0288,118.1693,118.0288,118.161,3007.0
2017-06-28 10:00:00,142.9,143.06,142.87,143.02,9913.0,118.128,118.2602,118.1032,118.2271,9913.0
2017-06-28 10:05:00,143.04,143.21,142.97,143.08,7631.0,118.2437,118.3842,118.1858,118.2767,7631.0
2017-06-28 10:10:00,143.02,143.16,142.99,143.11,6836.0,118.2271,118.3429,118.2024,118.3015,6836.0
2017-06-28 10:15:00,143.11,143.28,143.11,143.16,6827.0,118.3015,118.4421,118.3015,118.3429,6827.0
2017-06-28 10:20:00,143.19,143.27,143.01,143.01,5166.0,118.3677,118.4338,118.2189,118.2189,5166.0
2017-06-28 10:25:00,143.0,143.12,142.94,142.94,5859.0,118.2106,118.3098,118.161,118.161,5859.0
2017-06-28 10:30:00,142.97,143.26,142.92,143.25,6301.0,118.1858,118.4255,118.1445,118.4173,6301.0
2017-06-28 10:35:00,143.27,143.39,143.22,143.39,3107.0,118.4338,118.533,118.3925,118.533,3107.0
2017-06-28 10:40:00,143.34,143.57,143.34,143.56,5906.0,118.4917,118.6818,118.4917,118.6735,5906.0
2017-06-28 10:45:00,143.61,143.61,143.29,143.29,7579.0,118.7149,118.7149,118.4503,118.4503,7579.0
2017-06-28 10:50:00,143.31,143.5,143.31,143.48,4408.0,118.4669,118.6239,118.4669,118.6074,4408.0
2017-06-28 10:55:00,143.44,143.45,143.31,143.31,4100.0,118.5743,118.5826,118.4669,118.4669,4100.0
2017-06-28 11:00:00,143.3,143.55,143.27,143.55,11802.0,118.4586,118.6653,118.4338,118.6653,11802.0
2017-06-28 11:05:00,143.51,143.67,143.51,143.67,8472.0,118.6322,118.7645,118.6322,118.7645,8472.0
2017-06-28 11:10:00,143.69,143.84,143.69,143.74,9682.0,118.781,118.905,118.781,118.8223,9682.0
2017-06-28 11:15:00,143.75,143.77,143.61,143.76,6884.0,118.8306,118.8471,118.7149,118.8389,6884.0
2017-06-28 11:20:00,143.76,143.86,143.76,143.85,10171.0,118.8389,118.9215,118.8389,118.9133,10171.0
2017-06-28 11:25:00,143.86,143.86,143.72,143.83,11254.0,118.9215,118.9215,118.8058,118.8967,11254.0
2017-06-28 11:30:00,143.83,144.02,143.83,143.95,11958.0,118.8967,119.0538,118.8967,118.9959,11958.0
2017-06-28 11:35:00,143.93,144.1,143.92,144.05,5737.0,118.9794,119.1199,118.9711,119.0786,5737.0
2017-06-28 11:40:00,144.03,144.05,143.91,143.91,7302.0,119.0621,119.0786,118.9629,118.9629,7302.0
2017-06-28 11:45:00,143.86,143.95,143.84,143.89,6941.0,118.9215,118.9959,118.905,118.9463,6941.0
2017-06-28 11:50:00,143.86,144.23,143.86,144.13,11575.0,118.9215,119.2274,118.9215,119.1447,11575.0
2017-06-28 11:55:00,144.14,144.22,144.08,144.18,6166.0,119.153,119.2191,119.1034,119.1861,6166.0
2017-06-28 12:00:00,144.12,144.13,143.99,143.99,9292.0,119.1365,119.1447,119.029,119.029,9292.0
2017-06-28 12:05:00,143.97,144.02,143.83,143.83,4407.0,119.0125,119.0538,118.8967,118.8967,4407.0
2017-06-28 12:10:00,143.85,143.85,143.76,143.77,2232.0,118.9133,118.9133,118.8389,118.8471,2232.0
2017-06-28 12:15:00,143.76,143.79,143.7,143.79,4892.0,118.8389,118.8637,118.7893,118.8637,4892.0
2017-06-28 12:20:00,143.76,143.8,143.72,143.73,3120.0,118.8389,118.8719,118.8058,118.8141,3120.0
2017-06-28 12:25:00,143.77,143.81,143.76,143.79,1760.0,118.8471,118.8802,118.8389,118.8637,1760.0
2017-06-28 12:30:00,143.79,143.83,143.76,143.81,4058.0,118.8637,118.8967,118.8389,118.8802,4058.0
2017-06-28 12:35:00,143.81,143.81,143.67,143.72,3730.0,118.8802,118.8802,118.7645,118.8058,3730.0
2017-06-28 12:40:00,143.7,143.78,143.68,143.77,4700.0,118.7893,118.8554,118.7727,118.8471,4700.0
2017-06-28 12:45:00,143.78,143.79,143.71,143.75,8889.0,118.8554,118.8637,118.7975,118.8306,8889.0
2017-06-28 12:50:00,143.74,143.76,143.69,143.69,1467.0,118.8223,118.8389,118.781,118.781,1467.0
2017-06-28 12:55:00,143.72,143.72,143.69,143.71,745.0,118.8058,118.8058,118.781,118.7975,745.0
2017-06-28 13:00:00,143.72,143.78,143.71,143.71,10835.0,118.8058,118.8554,118.7975,118.7975,10835.0
2017-06-28 13:05:00,143.69,143.76,143.69,143.75,800.0,118.781,118.8389,118.781,118.8306,800.0
2017-06-28 13:10:00,143.78,143.78,143.73,143.75,3353.0,118.8554,118.8554,118.8141,118.8306,3353.0
2017-06-28 13:15:00,143.76,143.78,143.67,143.69,5552.0,118.8389,118.8554,118.7645,118.781,5552.0
2017-06-28 13:20:00,143.74,143.78,143.72,143.76,1200.0,118.8223,118.8554,118.8058,118.8389,1200.0
2017-06-28 13:25:00,143.77,143.78,143.73,143.77,6956.0,118.8471,118.8554,118.8141,118.8471,6956.0
2017-06-28 13:30:00,143.75,143.78,143.72,143.73,2068.0,118.8306,118.8554,118.8058,118.8141,2068.0
2017-06-28 13:35:00,143.69,143.78,143.69,143.75,6877.0,118.781,118.8554,118.781,118.8306,6877.0
2017-06-28 13:40:00,143.74,143.74,143.71,143.73,1300.0,118.8223,118.8223,118.7975,118.8141,1300.0
2017-06-28 13:45:00,143.73,143.84,143.73,143.83,7209.0,118.8141,118.905,118.8141,118.8967,7209.0
2017-06-28 13:50:00,143.84,143.93,143.82,143.91,3114.0,118.905,118.9794,118.8885,118.9629,3114.0
2017-06-28 13:55:00,143.91,143.95,143.88,143.88,3422.0,118.9629,118.9959,118.9381,118.9381,3422.0
2017-06-28 14:00:00,143.88,143.99,143.86,143.96,5066.0,118.9381,119.029,118.9215,119.0042,5066.0
2017-06-28 14:05:00,143.97,144.02,143.92,143.92,4659.0,119.0125,119.0538,118.9711,118.9711,4659.0
2017-06-28 14:10:00,143.97,143.97,143.9,143.9,2679.0,119.0125,119.0125,118.9546,118.9546,2679.0
2017-06-28 14:15:00,143.89,143.95,143.87,143.91,5935.0,118.9463,118.9959,118.9298,118.9629,5935.0
2017-06-28 14:20:00,143.9,143.9,143.79,143.79,3103.0,118.9546,118.9546,118.8637,118.8637,3103.0
2017-06-28 14:25:00,143.78,143.82,143.74,143.78,2423.0,118.8554,118.8885,118.8223,118.8554,2423.0
2017-06-28 14:30:00,143.73,143.81,143.73,143.78,9382.0,118.8141,118.8802,118.8141,118.8554,9382.0
2017-06-28 14:35:00,143.84,143.85,143.75,143.82,2929.0,118.905,118.9133,118.8306,118.8885,2929.0
2017-06-28 14:40:00,143.85,143.85,143.71,143.8,3762.0,118.9133,118.9133,118.7975,118.8719,3762.0
2017-06-28 14:45:00,143.8,143.82,143.77,143.82,1817.0,118.8719,118.8885,118.8471,118.8885,1817.0
2017-06-28 14:50:00,143.82,143.82,143.71,143.74,3972.0,118.8885,118.8885,118.7975,118.8223,3972.0
2017-06-28 14:55:00,143.74,143.77,143.74,143.76,1894.0,118.8223,118.8471,118.8223,118.8389,1894.0
2017-06-28 15:00:00,143.76,143.82,143.72,143.82,5883.0,118.8389,118.8885,118.8058,118.8885,5883.0
2017-06-28 15:05:00,143.84,143.88,143.73,143.73,6015.0,118.905,118.9381,118.8141,118.8141,6015.0
2017-06-28 15:10:00,143.72,143.72,143.61,143.61,5700.0,118.8058,118.8058,118.7149,118.7149,5700.0
2017-06-28 15:15:00,143.62,143.7,143.62,143.63,7286.0,118.7231,118.7893,118.7231,118.7314,7286.0
2017-06-28 15:20:00,143.62,143.62,143.56,143.57,2574.0,118.7231,118.7231,118.6735,118.6818,2574.0
2017-06-28 15:25:00,143.56,143.66,143.51,143.63,7520.0,118.6735,118.7562,118.6322,118.7314,7520.0
2017-06-28 15:30:00,143.62,143.68,143.57,143.59,9695.0,118.7231,118.7727,118.6818,118.6983,9695.0
2017-06-28 15:35:00,143.63,143.66,143.58,143.66,7949.0,118.7314,118.7562,118.6901,118.7562,7949.0
2017-06-28 15:40:00,143.68,143.71,143.64,143.64,12703.0,118.7727,118.7975,118.7397,118.7397,12703.0
2017-06-28 15:45:00,143.66,143.75,143.64,143.71,11118.0,118.7562,118.8306,118.7397,118.7975,11118.0
2017-06-28 15:50:00,143.72,143.8,143.72,143.79,14888.0,118.8058,118.8719,118.8058,118.8637,14888.0
2017-06-28 15:55:00,143.79,143.79,143.59,143.63,61477.0,118.8637,118.8637,118.6983,118.7314,61477.0
2017-06-29 09:30:00,143.67,143.8,143.21,143.21,16185.0,118.7645,118.8719,118.3842,118.3842,16185.0
2017-06-29 09:35:00,143.17,143.36,143.02,143.34,5900.0,118.3511,118.5082,118.2271,118.4917,5900.0
2017-06-29 09:40:00,143.3,143.41,142.92,142.92,12489.0,118.4586,118.5495,118.1445,118.1445,12489.0
2017-06-29 09:45:00,142.99,143.03,142.81,142.98,12413.0,118.2024,118.2354,118.0536,118.1941,12413.0
2017-06-29 09:50:00,142.93,143.0,142.81,142.88,5472.0,118.1528,118.2106,118.0536,118.1114,5472.0
2017-06-29 09:55:00,142.85,142.86,142.68,142.68,3129.0,118.0866,118.0949,117.9461,117.9461,3129.0
2017-06-29 10:00:00,142.68,142.71,142.46,142.46,10188.0,117.9461,117.9709,117.7642,117.7642,10188.0
2017-06-29 10:05:00,142.45,142.47,142.37,142.43,5827.0,117.756,117.7725,117.6898,117.7394,5827.0
2017-06-29 10:10:00,142.41,142.41,142.12,142.12,5799.0,117.7229,117.7229,117.4832,117.4832,5799.0
2017-06-29 10:15:00,142.18,142.25,142.05,142.24,10826.0,117.5328,117.5906,117.4253,117.5824,10826.0
2017-06-29 10:20:00,142.24,142.24,142.11,142.17,5546.0,117.5824,117.5824,117.4749,117.5245,5546.0
2017-06-29 10:25:00,142.09,142.56,142.09,142.5,10629.0,117.4584,117.8469,117.4584,117.7973,10629.0
2017-06-29 10:30:00,142.47,142.62,142.39,142.62,3550.0,117.7725,117.8965,117.7064,117.8965,3550.0
2017-06-29 10:35:00,142.64,142.72,142.58,142.64,5089.0,117.913,117.9792,117.8634,117.913,5089.0
2017-06-29 10:40:00,142.57,142.79,142.57,142.74,4628.0,117.8552,118.037,117.8552,117.9957,4628.0
2017-06-29 10:45:00,142.7,142.8,142.66,142.8,3100.0,117.9626,118.0453,117.9296,118.0453,3100.0
2017-06-29 10:50:00,142.79,142.87,142.72,142.76,4100.0,118.037,118.1032,117.9792,118.0122,4100.0
2017-06-29 10:55:00,142.75,142.75,142.64,142.67,3482.0,118.004,118.004,117.913,117.9378,3482.0
2017-06-29 11:00:00,142.61,142.71,142.58,142.59,10563.0,117.8882,117.9709,117.8634,117.8717,10563.0
2017-06-29 11:05:00,142.59,142.7,142.48,142.48,5008.0,117.8717,117.9626,117.7808,117.7808,5008.0
2017-06-29 11:10:00,142.48,142.55,142.4,142.43,5687.0,117.7808,117.8386,117.7146,117.7394,5687.0
2017-06-29 11:15:00,142.42,142.42,142.27,142.35,3200.0,117.7312,117.7312,117.6072,117.6733,3200.0
2017-06-29 11:20:00,142.35,142.45,142.29,142.36,6820.0,117.6733,117.756,117.6237,117.6816,6820.0
2017-06-29 11:25:00,142.41,142.44,142.22,142.3,4238.0,117.7229,117.7477,117.5658,117.632,4238.0
2017-06-29 11:30:00,142.22,142.27,141.86,142.21,7827.0,117.5658,117.6072,117.2682,117.5576,7827.0
2017-06-29 11:35:00,142.18,142.34,142.18,142.23,4061.0,117.5328,117.665,117.5328,117.5741,4061.0
2017-06-29 11:40:00,142.21,142.26,142.09,142.22,5175.0,117.5576,117.5989,117.4584,117.5658,5175.0
2017-06-29 11:45:00,142.29,142.49,142.29,142.45,5434.0,117.6237,117.789,117.6237,117.756,5434.0
2017-06-29 11:50:00,142.44,142.44,142.28,142.28,3115.0,117.7477,117.7477,117.6154,117.6154,3115.0
2017-06-29 11:55:00,142.27,142.3,142.13,142.18,3627.0,117.6072,117.632,117.4914,117.5328,3627.0
2017-06-29 12:00:00,142.13,142.25,141.99,142.2,6172.0,117.4914,117.5906,117.3757,117.5493,6172.0
2017-06-29 12:05:00,142.18,142.24,142.1,142.2,3265.0,117.5328,117.5824,117.4666,117.5493,3265.0
2017-06-29 12:10:00,142.24,142.27,142.19,142.24,4912.0,117.5824,117.6072,117.541,117.5824,4912.0
2017-06-29 12:15:00,142.25,142.32,142.18,142.18,11532.0,117.5906,117.6485,117.5328,117.5328,11532.0
2017-06-29 12:20:00,142.16,142.21,142.14,142.19,2086.0,117.5162,117.5576,117.4997,117.541,2086.0
2017-06-29 12:25:00,142.19,142.2,142.09,142.15,3167.0,117.541,117.5493,117.4584,117.508,3167.0
2017-06-29 12:30:00,142.11,142.19,141.93,141.93,4002.0,117.4749,117.541,117.3261,117.3261,4002.0
2017-06-29 12:35:00,142.0,142.11,141.96,142.05,4125.0,117.384,117.4749,117.3509,117.4253,4125.0
2017-06-29 12:40:00,142.03,142.12,141.95,142.12,5877.0,117.4088,117.4832,117.3426,117.4832,5877.0
2017-06-29 12:45:00,142.15,142.18,142.06,142.06,8212.0,117.508,117.5328,117.4336,117.4336,8212.0
2017-06-29 12:50:00,142.09,142.09,141.96,142.03,2501.0,117.4584,117.4584,117.3509,117.4088,2501.0
2017-06-29 12:55:00,142.03,142.04,141.8,141.85,6166.0,117.4088,117.417,117.2186,117.26,6166.0
2017-06-29 13:00:00,141.85,141.95,141.85,141.86,4300.0,117.26,117.3426,117.26,117.2682,4300.0
2017-06-29 13:05:00,141.83,141.83,141.63,141.67,4545.0,117.2434,117.2434,117.0781,117.1112,4545.0
2017-06-29 13:10:00,141.66,141.66,141.42,141.49,3875.0,117.1029,117.1029,116.9045,116.9624,3875.0
2017-06-29 13:15:00,141.46,141.54,141.44,141.5,3700.0,116.9376,117.0037,116.921,116.9706,3700.0
2017-06-29 13:20:00,141.5,141.5,141.33,141.36,6825.0,116.9706,116.9706,116.8301,116.8549,6825.0
2017-06-29 13:25:00,141.3,141.38,141.09,141.19,12345.0,116.8053,116.8714,116.6317,116.7144,12345.0
2017-06-29 13:30:00,141.19,141.39,141.13,141.39,18030.0,116.7144,116.8797,116.6648,116.8797,18030.0
2017-06-29 13:35:00,141.37,141.39,141.25,141.39,5400.0,116.8632,116.8797,116.764,116.8797,5400.0
2017-06-29 13:40:00,141.37,141.51,141.32,141.32,4524.0,116.8632,116.9789,116.8218,116.8218,4524.0
2017-06-29 13:45:00,141.38,141.48,141.33,141.38,5503.0,116.8714,116.9541,116.8301,116.8714,5503.0
2017-06-29 13:50:00,141.4,141.52,141.39,141.52,4641.0,116.888,116.9872,116.8797,116.9872,4641.0
2017-06-29 13:55:00,141.5,141.56,141.42,141.5,4366.0,116.9706,117.0202,116.9045,116.9706,4366.0
2017-06-29 14:00:00,141.47,141.47,141.18,141.26,20077.0,116.9458,116.9458,116.7061,116.7722,20077.0
2017-06-29 14:05:00,141.27,141.43,141.26,141.28,17270.0,116.7805,116.9128,116.7722,116.7888,17270.0
2017-06-29 14:10:00,141.32,141.44,141.25,141.44,10586.0,116.8218,116.921,116.764,116.921,10586.0
2017-06-29 14:15:00,141.44,141.49,141.35,141.44,11375.0,116.921,116.9624,116.8466,116.921,11375.0
2017-06-29 14:20:00,141.44,141.49,141.39,141.46,8205.0,116.921,116.9624,116.8797,116.9376,8205.0
2017-06-29 14:25:00,141.46,141.67,141.46,141.65,17515.0,116.9376,117.1112,116.9376,117.0946,17515.0
2017-06-29 14:30:00,141.62,141.63,141.52,141.57,7392.0,117.0698,117.0781,116.9872,117.0285,7392.0
2017-06-29 14:35:00,141.57,141.62,141.5,141.57,6464.0,117.0285,117.0698,116.9706,117.0285,6464.0
2017-06-29 14:40:00,141.58,141.64,141.56,141.6,12838.0,117.0368,117.0864,117.0202,117.0533,12838.0
2017-06-29 14:45:00,141.59,141.62,141.36,141.36,17739.0,117.045,117.0698,116.8549,116.8549,17739.0
2017-06-29 14:50:00,141.4,141.47,141.37,141.45,8733.0,116.888,116.9458,116.8632,116.9293,8733.0
2017-06-29 14:55:00,141.44,141.45,141.32,141.36,7946.0,116.921,116.9293,116.8218,116.8549,7946.0
2017-06-29 15:00:00,141.35,141.47,141.35,141.41,10274.0,116.8466,116.9458,116.8466,116.8962,10274.0
2017-06-29 15:05:00,141.42,141.58,141.42,141.49,13730.0,116.9045,117.0368,116.9045,116.9624,13730.0
2017-06-29 15:10:00,141.48,141.49,141.36,141.41,10195.0,116.9541,116.9624,116.8549,116.8962,10195.0
2017-06-29 15:15:00,141.42,141.62,141.41,141.62,8414.0,116.9045,117.0698,116.8962,117.0698,8414.0
2017-06-29 15:20:00,141.59,141.64,141.46,141.46,13297.0,117.045,117.0864,116.9376,116.9376,13297.0
2017-06-29 15:25:00,141.46,141.46,141.21,141.31,13643.0,116.9376,116.9376,116.7309,116.8136,13643.0
2017-06-29 15:30:00,141.31,141.59,141.31,141.59,12350.0,116.8136,117.045,116.8136,117.045,12350.0
2017-06-29 15:35:00,141.59,141.91,141.58,141.89,34605.0,117.045,117.3096,117.0368,117.293,34605.0
2017-06-29 15:40:00,141.88,142.01,141.78,141.96,39475.0,117.2848,117.3922,117.2021,117.3509,39475.0
2017-06-29 15:45:00,141.93,141.93,141.73,141.76,31558.0,117.3261,117.3261,117.1608,117.1856,31558.0
2017-06-29 15:50:00,141.73,141.9,141.73,141.78,27977.0,117.1608,117.3013,117.1608,117.2021,27977.0
2017-06-29 15:55:00,141.76,141.79,141.58,141.63,66289.0,117.1856,117.2104,117.0368,117.0781,66289.0
2017-06-30 09:30:00,142.04,142.66,142.04,142.59,18144.0,117.417,117.9296,117.417,117.8717,18144.0
2017-06-30 09:35:00,142.55,142.8,142.47,142.8,10097.0,117.8386,118.0453,117.7725,118.0453,10097.0
2017-06-30 09:40:00,142.75,142.98,142.7,142.98,6176.0,118.004,118.1941,117.9626,118.1941,6176.0
2017-06-30 09:45:00,143.08,143.29,142.98,143.28,6425.0,118.2767,118.4503,118.1941,118.4421,6425.0
2017-06-30 09:50:00,143.2,143.57,143.16,143.52,8234.0,118.3759,118.6818,118.3429,118.6405,8234.0
2017-06-30 09:55:00,143.48,143.51,143.27,143.35,13438.0,118.6074,118.6322,118.4338,118.4999,13438.0
2017-06-30 10:00:00,143.34,143.35,142.96,142.96,5560.0,118.4917,118.4999,118.1776,118.1776,5560.0
2017-06-30 10:05:00,142.95,143.17,142.89,143.07,27249.0,118.1693,118.3511,118.1197,118.2685,27249.0
2017-06-30 10:10:00,143.05,143.06,142.97,143.01,5219.0,118.2519,118.2602,118.1858,118.2189,5219.0
2017-06-30 10:15:00,143.02,143.25,142.9,143.17,6528.0,118.2271,118.4173,118.128,118.3511,6528.0
2017-06-30 10:20:00,143.16,143.31,143.1,143.31,6632.0,118.3429,118.4669,118.2933,118.4669,6632.0
2017-06-30 10:25:00,143.31,143.51,143.27,143.45,18435.0,118.4669,118.6322,118.4338,118.5826,18435.0
2017-06-30 10:30:00,143.41,143.48,143.3,143.48,6998.0,118.5495,118.6074,118.4586,118.6074,6998.0
2017-06-30 10:35:00,143.53,143.54,143.37,143.37,7535.0,118.6487,118.657,118.5165,118.5165,7535.0
2017-06-30 10:40:00,143.39,143.45,143.36,143.4,4349.0,118.533,118.5826,118.5082,118.5413,4349.0
2017-06-30 10:45:00,143.4,143.4,143.21,143.24,7438.0,118.5413,118.5413,118.3842,118.409,7438.0
2017-06-30 10:50:00,143.19,143.27,143.19,143.27,6939.0,118.3677,118.4338,118.3677,118.4338,6939.0
2017-06-30 10:55:00,143.28,143.54,143.28,143.54,22866.0,118.4421,118.657,118.4421,118.657,22866.0
2017-06-30 11:00:00,143.56,143.69,143.56,143.69,9583.0,118.6735,118.781,118.6735,118.781,9583.0
2017-06-30 11:05:00,143.68,143.75,143.65,143.65,5879.0,118.7727,118.8306,118.7479,118.7479,5879.0
2017-06-30 11:10:00,143.66,143.73,143.51,143.62,8328.0,118.7562,118.8141,118.6322,118.7231,8328.0
2017-06-30 11:15:00,143.63,143.65,143.46,143.46,10066.0,118.7314,118.7479,118.5909,118.5909,10066.0
2017-06-30 11:20:00,143.48,143.6,143.45,143.53,7972.0,118.6074,118.7066,118.5826,118.6487,7972.0
2017-06-30 11:25:00,143.48,143.48,143.2,143.2,10244.0,118.6074,118.6074,118.3759,118.3759,10244.0
2017-06-30 11:30:00,143.19,143.2,143.08,143.08,8219.0,118.3677,118.3759,118.2767,118.2767,8219.0
2017-06-30 11:35:00,143.14,143.21,143.1,143.1,3719.0,118.3263,118.3842,118.2933,118.2933,3719.0
2017-06-30 11:40:00,143.07,143.15,143.06,143.11,6746.0,118.2685,118.3346,118.2602,118.3015,6746.0
2017-06-30 11:45:00,143.03,143.16,143.03,143.15,6938.0,118.2354,118.3429,118.2354,118.3346,6938.0
2017-06-30 11:50:00,143.15,143.19,143.03,143.19,22894.0,118.3346,118.3677,118.2354,118.3677,22894.0
2017-06-30 11:55:00,143.21,143.27,143.15,143.25,19252.0,118.3842,118.4338,118.3346,118.4173,19252.0
2017-06-30 12:00:00,143.22,143.3,143.21,143.26,2354.0,118.3925,118.4586,118.3842,118.4255,2354.0
2017-06-30 12:05:00,143.29,143.29,143.09,143.21,5466.0,118.4503,118.4503,118.285,118.3842,5466.0
2017-06-30 12:10:00,143.2,143.34,143.2,143.28,6083.0,118.3759,118.4917,118.3759,118.4421,6083.0
2017-06-30 12:15:00,143.3,143.3,143.2,143.2,2082.0,118.4586,118.4586,118.3759,118.3759,2082.0
2017-06-30 12:20:00,143.2,143.24,143.11,143.24,7766.0,118.3759,118.409,118.3015,118.409,7766.0
2017-06-30 12:25:00,143.22,143.34,143.19,143.31,4874.0,118.3925,118.4917,118.3677,118.4669,4874.0
2017-06-30 12:30:00,143.36,143.45,143.36,143.39,2410.0,118.5082,118.5826,118.5082,118.533,2410.0
2017-06-30 12:35:00,143.35,143.37,143.21,143.21,2818.0,118.4999,118.5165,118.3842,118.3842,2818.0
2017-06-30 12:40:00,143.28,143.28,143.18,143.18,3400.0,118.4421,118.4421,118.3594,118.3594,3400.0
2017-06-30 12:45:00,143.2,143.23,143.1,143.1,2800.0,118.3759,118.4007,118.2933,118.2933,2800.0
2017-06-30 12:50:00,143.1,143.15,143.02,143.02,4000.0,118.2933,118.3346,118.2271,118.2271,4000.0
2017-06-30 12:55:00,143.01,143.11,142.98,143.11,3515.0,118.2189,118.3015,118.1941,118.3015,3515.0
2017-06-30 13:00:00,143.12,143.17,143.1,143.1,5378.0,118.3098,118.3511,118.2933,118.2933,5378.0
2017-06-30 13:05:00,143.08,143.08,143.0,143.08,3639.0,118.2767,118.2767,118.2106,118.2767,3639.0
2017-06-30 13:10:00,143.08,143.17,143.08,143.11,3745.0,118.2767,118.3511,118.2767,118.3015,3745.0
2017-06-30 13:15:00,143.12,143.13,143.06,143.12,4503.0,118.3098,118.3181,118.2602,118.3098,4503.0
2017-06-30 13:20:00,143.12,143.13,143.05,143.05,2662.0,118.3098,118.3181,118.2519,118.2519,2662.0
2017-06-30 13:25:00,143.08,143.11,143.04,143.09,15683.0,118.2767,118.3015,118.2437,118.285,15683.0
2017-06-30 13:30:00,143.11,143.26,143.05,143.25,23933.0,118.3015,118.4255,118.2519,118.4173,23933.0
2017-06-30 13:35:00,143.22,143.3,143.19,143.28,5188.0,118.3925,118.4586,118.3677,118.4421,5188.0
2017-06-30 13:40:00,143.26,143.29,143.23,143.27,3106.0,118.4255,118.4503,118.4007,118.4338,3106.0
2017-06-30 13:45:00,143.3,143.35,143.28,143.31,5423.0,118.4586,118.4999,118.4421,118.4669,5423.0
2017-06-30 13:50:00,143.27,143.31,143.25,143.25,3201.0,118.4338,118.4669,118.4173,118.4173,3201.0
2017-06-30 13:55:00,143.24,143.33,143.23,143.26,4912.0,118.409,118.4834,118.4007,118.4255,4912.0
2017-06-30 14:00:00,143.24,143.32,143.22,143.27,5040.0,118.409,118.4751,118.3925,118.4338,5040.0
2017-06-30 14:05:00,143.32,143.33,143.27,143.29,4601.0,118.4751,118.4834,118.4338,118.4503,4601.0
2017-06-30 14:10:00,143.29,143.39,143.25,143.38,6197.0,118.4503,118.533,118.4173,118.5247,6197.0
2017-06-30 14:15:00,143.36,143.36,143.31,143.33,1700.0,118.5082,118.5082,118.4669,118.4834,1700.0
2017-06-30 14:20:00,143.37,143.48,143.37,143.48,10653.0,118.5165,118.6074,118.5165,118.6074,10653.0
2017-06-30 14:25:00,143.49,143.56,143.47,143.52,6271.0,118.6157,118.6735,118.5991,118.6405,6271.0
2017-06-30 14:30:00,143.52,143.55,143.5,143.51,5353.0,118.6405,118.6653,118.6239,118.6322,5353.0
2017-06-30 14:35:00,143.51,143.51,143.39,143.39,8511.0,118.6322,118.6322,118.533,118.533,8511.0
2017-06-30 14:40:00,143.39,143.42,143.33,143.41,7622.0,118.533,118.5578,118.4834,118.5495,7622.0
2017-06-30 14:45:00,143.42,143.54,143.42,143.51,7267.0,118.5578,118.657,118.5578,118.6322,7267.0
2017-06-30 14:50:00,143.52,143.69,143.52,143.69,7263.0,118.6405,118.781,118.6405,118.781,7263.0
2017-06-30 14:55:00,143.69,143.73,143.62,143.62,6895.0,118.781,118.8141,118.7231,118.7231,6895.0
2017-06-30 15:00:00,143.66,143.66,143.55,143.55,7249.0,118.7562,118.7562,118.6653,118.6653,7249.0
2017-06-30 15:05:00,143.58,143.61,143.55,143.6,5933.0,118.6901,118.7149,118.6653,118.7066,5933.0
2017-06-30 15:10:00,143.6,143.6,143.4,143.46,8182.0,118.7066,118.7066,118.5413,118.5909,8182.0
2017-06-30 15:15:00,143.48,143.53,143.46,143.53,6997.0,118.6074,118.6487,118.5909,118.6487,6997.0
2017-06-30 15:20:00,143.53,143.66,143.46,143.62,9530.0,118.6487,118.7562,118.5909,118.7231,9530.0
2017-06-30 15:25:00,143.61,143.71,143.55,143.67,10031.0,118.7149,118.7975,118.6653,118.7645,10031.0
2017-06-30 15:30:00,143.64,143.69,143.52,143.54,7841.0,118.7397,118.781,118.6405,118.657,7841.0
2017-06-30 15:35:00,143.52,143.66,143.52,143.57,14285.0,118.6405,118.7562,118.6405,118.6818,14285.0
2017-06-30 15:40:00,143.58,143.66,143.58,143.66,16712.0,118.6901,118.7562,118.6901,118.7562,16712.0
2017-06-30 15:45:00,143.66,143.93,143.66,143.86,35181.0,118.7562,118.9794,118.7562,118.9215,35181.0
2017-06-30 15:50:00,143.87,143.89,143.64,143.65,28709.0,118.9298,118.9463,118.7397,118.7479,28709.0
2017-06-30 15:55:00,143.65,143.7,143.25,143.26,80920.0,118.7479,118.7893,118.4173,118.4255,80920.0
2017-07-03 09:30:00,144.2,144.5,144.16,144.17,15314.0,119.2026,119.4506,119.1695,119.1778,15314.0
2017-07-03 09:35:00,144.08,144.08,143.7,143.7,9064.0,119.1034,119.1034,118.7893,118.7893,9064.0
2017-07-03 09:40:00,143.78,144.13,143.78,144.13,5451.0,118.8554,119.1447,118.8554,119.1447,5451.0
2017-07-03 09:45:00,144.11,144.14,143.96,144.03,4812.0,119.1282,119.153,119.0042,119.0621,4812.0
2017-07-03 09:50:00,143.99,143.99,143.75,143.92,4400.0,119.029,119.029,118.8306,118.9711,4400.0
2017-07-03 09:55:00,143.98,143.98,143.73,143.82,1900.0,119.0207,119.0207,118.8141,118.8885,1900.0
2017-07-03 10:00:00,143.83,144.26,143.81,144.26,11574.0,118.8967,119.2522,118.8802,119.2522,11574.0
2017-07-03 10:05:00,144.21,144.66,144.17,144.66,12711.0,119.2109,119.5829,119.1778,119.5829,12711.0
2017-07-03 10:10:00,144.59,144.7,144.54,144.68,3120.0,119.525,119.6159,119.4837,119.5994,3120.0
2017-07-03 10:15:00,144.64,144.65,144.43,144.5,5646.0,119.5663,119.5746,119.3927,119.4506,5646.0
2017-07-03 10:20:00,144.49,144.49,144.23,144.33,2501.0,119.4423,119.4423,119.2274,119.3101,2501.0
2017-07-03 10:25:00,144.37,144.37,144.16,144.22,3848.0,119.3431,119.3431,119.1695,119.2191,3848.0
2017-07-03 10:30:00,144.23,144.3,144.17,144.3,4692.0,119.2274,119.2853,119.1778,119.2853,4692.0
2017-07-03 10:35:00,144.38,144.55,144.37,144.54,6500.0,119.3514,119.4919,119.3431,119.4837,6500.0
2017-07-03 10:40:00,144.48,144.64,144.48,144.56,3675.0,119.4341,119.5663,119.4341,119.5002,3675.0
2017-07-03 10:45:00,144.52,144.62,144.52,144.58,6200.0,119.4671,119.5498,119.4671,119.5167,6200.0
2017-07-03 10:50:00,144.56,144.56,144.31,144.31,3318.0,119.5002,119.5002,119.2935,119.2935,3318.0
2017-07-03 10:55:00,144.43,144.55,144.33,144.55,4488.0,119.3927,119.4919,119.3101,119.4919,4488.0
2017-07-03 11:00:00,144.55,144.63,144.53,144.63,4454.0,119.4919,119.5581,119.4754,119.5581,4454.0
2017-07-03 11:05:00,144.63,144.8,144.61,144.67,4309.0,119.5581,119.6986,119.5415,119.5911,4309.0
2017-07-03 11:10:00,144.7,144.76,144.61,144.61,3394.0,119.6159,119.6655,119.5415,119.5415,3394.0
2017-07-03 11:15:00,144.66,144.71,144.63,144.71,3616.0,119.5829,119.6242,119.5581,119.6242,3616.0
2017-07-03 11:20:00,144.7,144.7,144.6,144.65,3256.0,119.6159,119.6159,119.5333,119.5746,3256.0
2017-07-03 11:25:00,144.64,144.75,144.6,144.7,2855.0,119.5663,119.6573,119.5333,119.6159,2855.0
2017-07-03 11:30:00,144.71,144.81,144.71,144.78,3704.0,119.6242,119.7068,119.6242,119.682,3704.0
2017-07-03 11:35:00,144.78,144.78,144.62,144.7,3097.0,119.682,119.682,119.5498,119.6159,3097.0
2017-07-03 11:40:00,144.7,144.73,144.58,144.58,3450.0,119.6159,119.6407,119.5167,119.5167,3450.0
2017-07-03 11:45:00,144.58,144.63,144.54,144.55,5424.0,119.5167,119.5581,119.4837,119.4919,5424.0
2017-07-03 11:50:00,144.56,144.6,144.52,144.57,3249.0,119.5002,119.5333,119.4671,119.5085,3249.0
2017-07-03 11:55:00,144.61,144.71,144.6,144.69,3767.0,119.5415,119.6242,119.5333,119.6077,3767.0
2017-07-03 12:00:00,144.67,144.69,144.61,144.63,3705.0,119.5911,119.6077,119.5415,119.5581,3705.0
2017-07-03 12:05:00,144.63,144.63,144.28,144.34,5464.0,119.5581,119.5581,119.2687,119.3183,5464.0
2017-07-03 12:10:00,144.32,144.36,144.29,144.3,4492.0,119.3018,119.3349,119.277,119.2853,4492.0
2017-07-03 12:15:00,144.29,144.32,144.21,144.27,4539.0,119.277,119.3018,119.2109,119.2605,4539.0
2017-07-03 12:20:00,144.29,144.33,144.26,144.29,6019.0,119.277,119.3101,119.2522,119.277,6019.0
2017-07-03 12:25:00,144.31,144.36,144.3,144.32,5381.0,119.2935,119.3349,119.2853,119.3018,5381.0
2017-07-03 12:30:00,144.33,144.39,144.27,144.33,10450.0,119.3101,119.3597,119.2605,119.3101,10450.0
2017-07-03 12:35:00,144.36,144.37,144.27,144.29,6155.0,119.3349,119.3431,119.2605,119.277,6155.0
2017-07-03 12:40:00,144.28,144.49,144.26,144.47,6100.0,119.2687,119.4423,119.2522,119.4258,6100.0
2017-07-03 12:45:00,144.47,144.48,144.37,144.47,12591.0,119.4258,119.4341,119.3431,119.4258,12591.0
2017-07-03 12:50:00,144.47,144.61,144.47,144.59,16284.0,119.4258,119.5415,119.4258,119.525,16284.0
2017-07-03 12:55:00,144.6,144.6,144.15,144.18,35778.0,119.5333,119.5333,119.1613,119.1861,35778.0
2017-07-05 09:30:00,144.39,144.41,144.36,144.38,13155.0,119.3597,119.3762,119.3349,119.3514,13155.0
2017-07-05 09:35:00,144.39,144.45,144.3,144.38,3243.0,119.3597,119.4093,119.2853,119.3514,3243.0
2017-07-05 09:40:00,144.43,144.49,144.35,144.44,1996.0,119.3927,119.4423,119.3266,119.401,1996.0
2017-07-05 09:45:00,144.45,144.54,144.34,144.42,5870.0,119.4093,119.4837,119.3183,119.3845,5870.0
2017-07-05 09:50:00,144.47,144.65,144.47,144.61,7373.0,119.4258,119.5746,119.4258,119.5415,7373.0
2017-07-05 09:55:00,144.57,144.8,144.57,144.79,3984.0,119.5085,119.6986,119.5085,119.6903,3984.0
2017-07-05 10:00:00,144.83,144.85,144.53,144.53,3207.0,119.7234,119.7399,119.4754,119.4754,3207.0
2017-07-05 10:05:00,144.49,144.67,144.49,144.62,6342.0,119.4423,119.5911,119.4423,119.5498,6342.0
2017-07-05 10:10:00,144.54,144.54,144.42,144.42,1706.0,119.4837,119.4837,119.3845,119.3845,1706.0
2017-07-05 10:15:00,144.22,144.25,144.15,144.15,800.0,119.2191,119.2439,119.1613,119.1613,800.0
2017-07-05 10:20:00,144.2,144.34,144.2,144.32,3473.0,119.2026,119.3183,119.2026,119.3018,3473.0
2017-07-05 10:25:00,144.25,144.38,144.15,144.38,3192.0,119.2439,119.3514,119.1613,119.3514,3192.0
2017-07-05 10:30:00,144.38,144.48,144.31,144.4,5196.0,119.3514,119.4341,119.2935,119.3679,5196.0
2017-07-05 10:35:00,144.48,144.52,144.23,144.31,3049.0,119.4341,119.4671,119.2274,119.2935,3049.0
2017-07-05 10:40:00,144.34,144.72,144.31,144.72,5205.0,119.3183,119.6325,119.2935,119.6325,5205.0
2017-07-05 10:45:00,144.68,144.68,144.44,144.49,3408.0,119.5994,119.5994,119.401,119.4423,3408.0
2017-07-05 10:50:00,144.4,144.53,144.31,144.46,2500.0,119.3679,119.4754,119.2935,119.4175,2500.0
2017-07-05 10:55:00,144.38,144.46,144.33,144.35,3976.0,119.3514,119.4175,119.3101,119.3266,3976.0
2017-07-05 11:00:00,144.41,144.49,144.33,144.33,3275.0,119.3762,119.4423,119.3101,119.3101,3275.0
2017-07-05 11:05:00,144.34,144.42,144.31,144.34,5337.0,119.3183,119.3845,119.2935,119.3183,5337.0
2017-07-05 11:10:00,144.4,144.78,144.37,144.78,13874.0,119.3679,119.682,119.3431,119.682,13874.0
2017-07-05 11:15:00,144.73,144.76,144.63,144.71,9929.0,119.6407,119.6655,119.5581,119.6242,9929.0
2017-07-05 11:20:00,144.74,144.89,144.71,144.86,10082.0,119.649,119.773,119.6242,119.7482,10082.0
2017-07-05 11:25:00,144.88,144.92,144.77,144.84,5224.0,119.7647,119.7978,119.6738,119.7316,5224.0
2017-07-05 11:30:00,144.81,144.83,144.67,144.76,4715.0,119.7068,119.7234,119.5911,119.6655,4715.0
2017-07-05 11:35:00,144.76,144.84,144.74,144.84,4992.0,119.6655,119.7316,119.649,119.7316,4992.0
2017-07-05 11:40:00,144.84,144.99,144.84,144.97,8897.0,119.7316,119.8556,119.7316,119.8391,8897.0
2017-07-05 11:45:00,144.93,144.97,144.88,144.9,6796.0,119.806,119.8391,119.7647,119.7812,6796.0
2017-07-05 11:50:00,144.91,145.0,144.86,144.98,5759.0,119.7895,119.8639,119.7482,119.8474,5759.0
2017-07-05 11:55:00,145.0,145.1,144.97,145.09,9763.0,119.8639,119.9466,119.8391,119.9383,9763.0
2017-07-05 12:00:00,145.07,145.08,144.91,144.96,4390.0,119.9218,119.93,119.7895,119.8308,4390.0
2017-07-05 12:05:00,144.99,145.09,144.97,145.07,8936.0,119.8556,119.9383,119.8391,119.9218,8936.0
2017-07-05 12:10:00,145.06,145.16,145.02,145.14,17924.0,119.9135,119.9962,119.8804,119.9796,17924.0
2017-07-05 12:15:00,145.17,145.28,145.16,145.2,4715.0,120.0044,120.0954,119.9962,120.0292,4715.0
2017-07-05 12:20:00,145.23,145.27,145.16,145.18,3651.0,120.054,120.0871,119.9962,120.0127,3651.0
2017-07-05 12:25:00,145.17,145.24,145.17,145.19,2201.0,120.0044,120.0623,120.0044,120.021,2201.0
2017-07-05 12:30:00,145.25,145.27,145.2,145.21,4841.0,120.0706,120.0871,120.0292,120.0375,4841.0
2017-07-05 12:35:00,145.21,145.26,145.17,145.19,4037.0,120.0375,120.0788,120.0044,120.021,4037.0
2017-07-05 12:40:00,145.22,145.25,145.19,145.23,2357.0,120.0458,120.0706,120.021,120.054,2357.0
2017-07-05 12:45:00,145.19,145.26,145.15,145.17,4433.0,120.021,120.0788,119.9879,120.0044,4433.0
2017-07-05 12:50:00,145.14,145.2,145.11,145.2,3086.0,119.9796,120.0292,119.9548,120.0292,3086.0
2017-07-05 12:55:00,145.18,145.24,145.15,145.17,12643.0,120.0127,120.0623,119.9879,120.0044,12643.0
2017-07-05 13:00:00,145.13,145.14,145.04,145.04,53436.0,119.9714,119.9796,119.897,119.897,53436.0
2017-07-05 13:05:00,145.04,145.05,144.97,144.99,15519.0,119.897,119.9052,119.8391,119.8556,15519.0
2017-07-05 13:10:00,144.99,145.13,144.99,145.09,3700.0,119.8556,119.9714,119.8556,119.9383,3700.0
2017-07-05 13:15:00,145.07,145.21,145.07,145.09,4877.0,119.9218,120.0375,119.9218,119.9383,4877.0
2017-07-05 13:20:00,145.11,145.21,145.1,145.13,5079.0,119.9548,120.0375,119.9466,119.9714,5079.0
2017-07-05 13:25:00,145.13,145.23,145.12,145.16,4298.0,119.9714,120.054,119.9631,119.9962,4298.0
2017-07-05 13:30:00,145.17,145.28,145.15,145.27,3319.0,120.0044,120.0954,119.9879,120.0871,3319.0
2017-07-05 13:35:00,145.27,145.28,145.17,145.21,3993.0,120.0871,120.0954,120.0044,120.0375,3993.0
2017-07-05 13:40:00,145.22,145.22,145.14,145.16,2822.0,120.0458,120.0458,119.9796,119.9962,2822.0
2017-07-05 13:45:00,145.2,145.26,145.17,145.19,2422.0,120.0292,120.0788,120.0044,120.021,2422.0
2017-07-05 13:50:00,145.19,145.27,145.19,145.27,3095.0,120.021,120.0871,120.021,120.0871,3095.0
2017-07-05 13:55:00,145.23,145.26,145.17,145.19,3235.0,120.054,120.0788,120.0044,120.021,3235.0
2017-07-05 14:00:00,145.24,145.3,145.23,145.28,5047.0,120.0623,120.1119,120.054,120.0954,5047.0
2017-07-05 14:05:00,145.29,145.34,145.07,145.11,6986.0,120.1036,120.145,119.9218,119.9548,6986.0
2017-07-05 14:10:00,145.09,145.22,145.06,145.17,3906.0,119.9383,120.0458,119.9135,120.0044,3906.0
2017-07-05 14:15:00,145.19,145.21,145.13,145.17,4636.0,120.021,120.0375,119.9714,120.0044,4636.0
2017-07-05 14:20:00,145.14,145.19,145.07,145.19,3460.0,119.9796,120.021,119.9218,120.021,3460.0
2017-07-05 14:25:00,145.22,145.22,145.12,145.19,4394.0,120.0458,120.0458,119.9631,120.021,4394.0
2017-07-05 14:30:00,145.19,145.31,145.13,145.2,5953.0,120.021,120.1202,119.9714,120.0292,5953.0
2017-07-05 14:35:00,145.19,145.36,145.19,145.36,5152.0,120.021,120.1615,120.021,120.1615,5152.0
2017-07-05 14:40:00,145.33,145.36,145.3,145.36,4782.0,120.1367,120.1615,120.1119,120.1615,4782.0
2017-07-05 14:45:00,145.35,145.37,145.21,145.23,5686.0,120.1532,120.1698,120.0375,120.054,5686.0
2017-07-05 14:50:00,145.22,145.37,145.22,145.32,6756.0,120.0458,120.1698,120.0458,120.1284,6756.0
2017-07-05 14:55:00,145.33,145.42,145.31,145.42,4863.0,120.1367,120.2111,120.1202,120.2111,4863.0
2017-07-05 15:00:00,145.42,145.48,145.35,145.35,18723.0,120.2111,120.2607,120.1532,120.1532,18723.0
2017-07-05 15:05:00,145.37,145.58,145.36,145.56,19870.0,120.1698,120.3434,120.1615,120.3268,19870.0
2017-07-05 15:10:00,145.57,145.58,145.5,145.52,6376.0,120.3351,120.3434,120.2772,120.2938,6376.0
2017-07-05 15:15:00,145.52,145.6,145.47,145.54,9012.0,120.2938,120.3599,120.2524,120.3103,9012.0
2017-07-05 15:20:00,145.55,145.58,145.44,145.48,8103.0,120.3186,120.3434,120.2276,120.2607,8103.0
2017-07-05 15:25:00,145.49,145.6,145.43,145.58,8065.0,120.269,120.3599,120.2194,120.3434,8065.0
2017-07-05 15:30:00,145.57,145.65,145.54,145.63,14082.0,120.3351,120.4012,120.3103,120.3847,14082.0
2017-07-05 15:35:00,145.61,145.66,145.55,145.66,11124.0,120.3682,120.4095,120.3186,120.4095,11124.0
2017-07-05 15:40:00,145.68,145.75,145.67,145.73,9140.0,120.426,120.4839,120.4178,120.4674,9140.0
2017-07-05 15:45:00,145.76,145.76,145.58,145.61,15446.0,120.4922,120.4922,120.3434,120.3682,15446.0
2017-07-05 15:50:00,145.59,145.64,145.57,145.58,22768.0,120.3516,120.393,120.3351,120.3434,22768.0
2017-07-05 15:55:00,145.59,145.71,145.49,145.49,74180.0,120.3516,120.4508,120.269,120.269,74180.0
2017-07-06 09:30:00,145.03,145.66,145.03,145.65,18587.0,119.8887,120.4095,119.8887,120.4012,18587.0
2017-07-06 09:35:00,145.48,145.62,145.01,145.11,6198.0,120.2607,120.3764,119.8722,119.9548,6198.0
2017-07-06 09:40:00,145.18,145.18,144.86,145.05,4474.0,120.0127,120.0127,119.7482,119.9052,4474.0
2017-07-06 09:45:00,144.85,145.06,144.78,144.8,2486.0,119.7399,119.9135,119.682,119.6986,2486.0
2017-07-06 09:50:00,144.8,144.87,144.76,144.81,4402.0,119.6986,119.7564,119.6655,119.7068,4402.0
2017-07-06 09:55:00,144.77,144.8,144.67,144.7,6241.0,119.6738,119.6986,119.5911,119.6159,6241.0
2017-07-06 10:00:00,144.77,144.99,144.66,144.66,7581.0,119.6738,119.8556,119.5829,119.5829,7581.0
2017-07-06 10:05:00,144.67,144.77,144.54,144.59,6823.0,119.5911,119.6738,119.4837,119.525,6823.0
2017-07-06 10:10:00,144.64,144.84,144.64,144.84,4178.0,119.5663,119.7316,119.5663,119.7316,4178.0
2017-07-06 10:15:00,144.81,144.91,144.67,144.91,6562.0,119.7068,119.7895,119.5911,119.7895,6562.0
2017-07-06 10:20:00,144.88,144.99,144.81,144.83,4190.0,119.7647,119.8556,119.7068,119.7234,4190.0
2017-07-06 10:25:00,144.87,145.0,144.72,144.83,11804.0,119.7564,119.8639,119.6325,119.7234,11804.0
2017-07-06 10:30:00,144.81,144.97,144.73,144.91,2800.0,119.7068,119.8391,119.6407,119.7895,2800.0
2017-07-06 10:35:00,144.89,145.07,144.87,145.04,2574.0,119.773,119.9218,119.7564,119.897,2574.0
2017-07-06 10:40:00,145.1,145.16,145.06,145.11,2200.0,119.9466,119.9962,119.9135,119.9548,2200.0
2017-07-06 10:45:00,145.05,145.05,144.87,144.95,3544.0,119.9052,119.9052,119.7564,119.8226,3544.0
2017-07-06 10:50:00,144.94,144.94,144.9,144.9,1900.0,119.8143,119.8143,119.7812,119.7812,1900.0
2017-07-06 10:55:00,144.9,144.9,144.75,144.85,4170.0,119.7812,119.7812,119.6573,119.7399,4170.0
2017-07-06 11:00:00,144.89,145.08,144.88,145.08,4768.0,119.773,119.93,119.7647,119.93,4768.0
2017-07-06 11:05:00,145.1,145.24,145.08,145.16,7688.0,119.9466,120.0623,119.93,119.9962,7688.0
2017-07-06 11:10:00,145.15,145.15,145.0,145.0,2608.0,119.9879,119.9879,119.8639,119.8639,2608.0
2017-07-06 11:15:00,145.0,145.06,144.89,144.89,2962.0,119.8639,119.9135,119.773,119.773,2962.0
2017-07-06 11:20:00,144.89,145.01,144.84,145.0,5261.0,119.773,119.8722,119.7316,119.8639,5261.0
2017-07-06 11:25:00,144.97,145.15,144.97,145.05,3855.0,119.8391,119.9879,119.8391,119.9052,3855.0
2017-07-06 11:30:00,145.05,145.08,144.96,145.05,2302.0,119.9052,119.93,119.8308,119.9052,2302.0
2017-07-06 11:35:00,145.05,145.18,145.05,145.08,7481.0,119.9052,120.0127,119.9052,119.93,7481.0
2017-07-06 11:40:00,145.1,145.19,145.1,145.16,2853.0,119.9466,120.021,119.9466,119.9962,2853.0
2017-07-06 11:45:00,145.18,145.18,145.08,145.13,1328.0,120.0127,120.0127,119.93,119.9714,1328.0
2017-07-06 11:50:00,145.1,145.17,145.04,145.06,2700.0,119.9466,120.0044,119.897,119.9135,2700.0
2017-07-06 11:55:00,145.08,145.09,144.99,145.06,3394.0,119.93,119.9383,119.8556,119.9135,3394.0
2017-07-06 12:00:00,145.02,145.08,144.97,144.99,2970.0,119.8804,119.93,119.8391,119.8556,2970.0
2017-07-06 12:05:00,145.03,145.1,144.99,145.0,2355.0,119.8887,119.9466,119.8556,119.8639,2355.0
2017-07-06 12:10:00,145.01,145.05,144.91,145.0,5058.0,119.8722,119.9052,119.7895,119.8639,5058.0
2017-07-06 12:15:00,144.98,144.99,144.88,144.96,2901.0,119.8474,119.8556,119.7647,119.8308,2901.0
2017-07-06 12:20:00,144.97,144.98,144.85,144.95,4308.0,119.8391,119.8474,119.7399,119.8226,4308.0
2017-07-06 12:25:00,144.93,144.93,144.69,144.75,6845.0,119.806,119.806,119.6077,119.6573,6845.0
2017-07-06 12:30:00,144.75,144.84,144.68,144.84,5510.0,119.6573,119.7316,119.5994,119.7316,5510.0
2017-07-06 12:35:00,144.85,144.94,144.85,144.94,33400.0,119.7399,119.8143,119.7399,119.8143,33400.0
2017-07-06 12:40:00,144.94,145.0,144.94,144.95,2371.0,119.8143,119.8639,119.8143,119.8226,2371.0
2017-07-06 12:45:00,144.96,145.0,144.91,145.0,2002.0,119.8308,119.8639,119.7895,119.8639,2002.0
2017-07-06 12:50:00,145.0,145.01,144.96,144.97,5329.0,119.8639,119.8722,119.8308,119.8391,5329.0
2017-07-06 12:55:00,144.97,145.05,144.95,145.0,3741.0,119.8391,119.9052,119.8226,119.8639,3741.0
2017-07-06 13:00:00,145.03,145.05,144.95,144.95,1500.0,119.8887,119.9052,119.8226,119.8226,1500.0
2017-07-06 13:05:00,144.98,145.02,144.98,145.02,1600.0,119.8474,119.8804,119.8474,119.8804,1600.0
2017-07-06 13:10:00,145.02,145.06,144.95,145.0,2117.0,119.8804,119.9135,119.8226,119.8639,2117.0
2017-07-06 13:15:00,145.01,145.21,145.01,145.19,2849.0,119.8722,120.0375,119.8722,120.021,2849.0
2017-07-06 13:20:00,145.17,145.21,145.14,145.21,1539.0,120.0044,120.0375,119.9796,120.0375,1539.0
2017-07-06 13:25:00,145.21,145.26,145.19,145.26,4438.0,120.0375,120.0788,120.021,120.0788,4438.0
2017-07-06 13:30:00,145.23,145.23,145.09,145.09,2604.0,120.054,120.054,119.9383,119.9383,2604.0
2017-07-06 13:35:00,145.09,145.14,145.05,145.1,3664.0,119.9383,119.9796,119.9052,119.9466,3664.0
2017-07-06 13:40:00,145.1,145.1,144.79,144.81,8185.0,119.9466,119.9466,119.6903,119.7068,8185.0
2017-07-06 13:45:00,144.87,144.91,144.83,144.88,2205.0,119.7564,119.7895,119.7234,119.7647,2205.0
2017-07-06 13:50:00,144.91,144.94,144.85,144.9,2601.0,119.7895,119.8143,119.7399,119.7812,2601.0
2017-07-06 13:55:00,144.89,144.92,144.86,144.9,1516.0,119.773,119.7978,119.7482,119.7812,1516.0
2017-07-06 14:00:00,144.92,144.95,144.86,144.89,6998.0,119.7978,119.8226,119.7482,119.773,6998.0
2017-07-06 14:05:00,144.89,144.93,144.85,144.92,8387.0,119.773,119.806,119.7399,119.7978,8387.0
2017-07-06 14:10:00,144.9,144.91,144.85,144.85,6205.0,119.7812,119.7895,119.7399,119.7399,6205.0
2017-07-06 14:15:00,144.85,144.87,144.77,144.77,11284.0,119.7399,119.7564,119.6738,119.6738,11284.0
2017-07-06 14:20:00,144.78,144.87,144.78,144.83,6627.0,119.682,119.7564,119.682,119.7234,6627.0
2017-07-06 14:25:00,144.84,144.9,144.82,144.89,9559.0,119.7316,119.7812,119.7151,119.773,9559.0
2017-07-06 14:30:00,144.87,144.92,144.8,144.92,9568.0,119.7564,119.7978,119.6986,119.7978,9568.0
2017-07-06 14:35:00,144.9,144.91,144.83,144.84,7487.0,119.7812,119.7895,119.7234,119.7316,7487.0
2017-07-06 14:40:00,144.85,144.91,144.83,144.89,5135.0,119.7399,119.7895,119.7234,119.773,5135.0
2017-07-06 14:45:00,144.89,144.89,144.83,144.86,3807.0,119.773,119.773,119.7234,119.7482,3807.0
2017-07-06 14:50:00,144.88,144.89,144.82,144.89,3587.0,119.7647,119.773,119.7151,119.773,3587.0
2017-07-06 14:55:00,144.9,144.9,144.81,144.9,2100.0,119.7812,119.7812,119.7068,119.7812,2100.0
2017-07-06 15:00:00,144.88,144.91,144.87,144.9,5156.0,119.7647,119.7895,119.7564,119.7812,5156.0
2017-07-06 15:05:00,144.92,144.93,144.82,144.87,5924.0,119.7978,119.806,119.7151,119.7564,5924.0
2017-07-06 15:10:00,144.86,144.86,144.69,144.72,13714.0,119.7482,119.7482,119.6077,119.6325,13714.0
2017-07-06 15:15:00,144.71,144.78,144.7,144.77,17053.0,119.6242,119.682,119.6159,119.6738,17053.0
2017-07-06 15:20:00,144.77,144.78,144.61,144.61,7056.0,119.6738,119.682,119.5415,119.5415,7056.0
2017-07-06 15:25:00,144.59,144.61,144.48,144.54,19425.0,119.525,119.5415,119.4341,119.4837,19425.0
2017-07-06 15:30:00,144.54,144.54,144.24,144.26,9857.0,119.4837,119.4837,119.2357,119.2522,9857.0
2017-07-06 15:35:00,144.28,144.28,144.06,144.17,12647.0,119.2687,119.2687,119.0869,119.1778,12647.0
2017-07-06 15:40:00,144.16,144.18,144.05,144.07,20391.0,119.1695,119.1861,119.0786,119.0951,20391.0
2017-07-06 15:45:00,144.08,144.33,144.05,144.33,29666.0,119.1034,119.3101,119.0786,119.3101,29666.0
2017-07-06 15:50:00,144.31,144.47,144.29,144.46,25104.0,119.2935,119.4258,119.277,119.4175,25104.0
2017-07-06 15:55:00,144.46,144.49,144.36,144.4,57954.0,119.4175,119.4423,119.3349,119.3679,57954.0
2017-07-07 09:30:00,144.7,145.14,144.53,145.13,25125.0,119.6159,119.9796,119.4754,119.9714,25125.0
2017-07-07 09:35:00,145.01,145.21,144.87,145.18,5834.0,119.8722,120.0375,119.7564,120.0127,5834.0
2017-07-07 09:40:00,145.18,145.19,144.88,144.95,11820.0,120.0127,120.021,119.7647,119.8226,11820.0
2017-07-07 09:45:00,145.0,145.24,144.88,145.24,7050.0,119.8639,120.0623,119.7647,120.0623,7050.0
2017-07-07 09:50:00,145.32,145.39,145.21,145.34,3004.0,120.1284,120.1863,120.0375,120.145,3004.0
2017-07-07 09:55:00,145.36,145.58,145.36,145.45,5726.0,120.1615,120.3434,120.1615,120.2359,5726.0
2017-07-07 10:00:00,145.44,145.51,145.31,145.36,4881.0,120.2276,120.2855,120.1202,120.1615,4881.0
2017-07-07 10:05:00,145.31,145.43,145.3,145.34,3063.0,120.1202,120.2194,120.1119,120.145,3063.0
2017-07-07 10:10:00,145.31,145.6,145.29,145.52,33845.0,120.1202,120.3599,120.1036,120.2938,33845.0
2017-07-07 10:15:00,145.55,145.56,145.36,145.4,15410.0,120.3186,120.3268,120.1615,120.1946,15410.0
2017-07-07 10:20:00,145.39,145.4,145.25,145.26,4495.0,120.1863,120.1946,120.0706,120.0788,4495.0
2017-07-07 10:25:00,145.28,145.44,145.27,145.35,4632.0,120.0954,120.2276,120.0871,120.1532,4632.0
2017-07-07 10:30:00,145.35,145.48,145.35,145.43,6307.0,120.1532,120.2607,120.1532,120.2194,6307.0
2017-07-07 10:35:00,145.4,145.4,145.24,145.28,2400.0,120.1946,120.1946,120.0623,120.0954,2400.0
2017-07-07 10:40:00,145.3,145.36,145.21,145.21,4330.0,120.1119,120.1615,120.0375,120.0375,4330.0
2017-07-07 10:45:00,145.2,145.65,145.2,145.62,21699.0,120.0292,120.4012,120.0292,120.3764,21699.0
2017-07-07 10:50:00,145.59,145.72,145.55,145.64,18936.0,120.3516,120.4591,120.3186,120.393,18936.0
2017-07-07 10:55:00,145.65,145.67,145.58,145.63,7083.0,120.4012,120.4178,120.3434,120.3847,7083.0
2017-07-07 11:00:00,145.64,145.64,145.3,145.3,6782.0,120.393,120.393,120.1119,120.1119,6782.0
2017-07-07 11:05:00,145.33,145.33,145.15,145.16,7029.0,120.1367,120.1367,119.9879,119.9962,7029.0
2017-07-07 11:10:00,145.12,145.17,145.05,145.09,5536.0,119.9631,120.0044,119.9052,119.9383,5536.0
2017-07-07 11:15:00,145.07,145.2,144.98,145.12,14477.0,119.9218,120.0292,119.8474,119.9631,14477.0
2017-07-07 11:20:00,145.12,145.31,145.12,145.3,3744.0,119.9631,120.1202,119.9631,120.1119,3744.0
2017-07-07 11:25:00,145.31,145.43,145.25,145.4,5775.0,120.1202,120.2194,120.0706,120.1946,5775.0
2017-07-07 11:30:00,145.39,145.58,145.39,145.56,3409.0,120.1863,120.3434,120.1863,120.3268,3409.0
2017-07-07 11:35:00,145.58,145.83,145.56,145.83,6830.0,120.3434,120.55,120.3268,120.55,6830.0
2017-07-07 11:40:00,145.77,145.95,145.75,145.85,16320.0,120.5004,120.6492,120.4839,120.5666,16320.0
2017-07-07 11:45:00,145.84,145.85,145.79,145.83,10020.0,120.5583,120.5666,120.517,120.55,10020.0
2017-07-07 11:50:00,145.82,145.85,145.79,145.83,11534.0,120.5418,120.5666,120.517,120.55,11534.0
2017-07-07 11:55:00,145.83,146.0,145.82,145.86,11030.0,120.55,120.6906,120.5418,120.5748,11030.0
2017-07-07 12:00:00,145.88,145.95,145.83,145.95,6831.0,120.5914,120.6492,120.55,120.6492,6831.0
2017-07-07 12:05:00,145.95,145.96,145.82,145.82,2409.0,120.6492,120.6575,120.5418,120.5418,2409.0
2017-07-07 12:10:00,145.82,145.95,145.82,145.9,9068.0,120.5418,120.6492,120.5418,120.6079,9068.0
2017-07-07 12:15:00,145.94,146.04,145.92,145.92,3436.0,120.641,120.7236,120.6244,120.6244,3436.0
2017-07-07 12:20:00,145.96,146.03,145.93,146.03,5532.0,120.6575,120.7154,120.6327,120.7154,5532.0
2017-07-07 12:25:00,146.02,146.08,145.97,146.07,12605.0,120.7071,120.7567,120.6658,120.7484,12605.0
2017-07-07 12:30:00,146.08,146.12,146.02,146.06,4944.0,120.7567,120.7898,120.7071,120.7402,4944.0
2017-07-07 12:35:00,146.08,146.08,145.95,145.95,2072.0,120.7567,120.7567,120.6492,120.6492,2072.0
2017-07-07 12:40:00,145.95,146.02,145.91,145.99,4664.0,120.6492,120.7071,120.6162,120.6823,4664.0
2017-07-07 12:45:00,145.99,146.01,145.91,145.91,5909.0,120.6823,120.6988,120.6162,120.6162,5909.0
2017-07-07 12:50:00,145.9,146.06,145.9,145.97,5800.0,120.6079,120.7402,120.6079,120.6658,5800.0
2017-07-07 12:55:00,145.97,146.11,145.95,146.05,4240.0,120.6658,120.7815,120.6492,120.7319,4240.0
2017-07-07 13:00:00,146.03,146.19,146.02,146.19,4470.0,120.7154,120.8476,120.7071,120.8476,4470.0
2017-07-07 13:05:00,146.22,146.3,146.21,146.28,7444.0,120.8724,120.9386,120.8642,120.922,7444.0
2017-07-07 13:10:00,146.26,146.5,146.26,146.48,8198.0,120.9055,121.1039,120.9055,121.0874,8198.0
2017-07-07 13:15:00,146.49,146.61,146.48,146.6,13219.0,121.0956,121.1948,121.0874,121.1865,13219.0
2017-07-07 13:20:00,146.57,146.69,146.52,146.62,11189.0,121.1617,121.2609,121.1204,121.2031,11189.0
2017-07-07 13:25:00,146.64,146.69,146.55,146.62,4991.0,121.2196,121.2609,121.1452,121.2031,4991.0
2017-07-07 13:30:00,146.62,146.73,146.59,146.72,6983.0,121.2031,121.294,121.1783,121.2857,6983.0
2017-07-07 13:35:00,146.73,146.84,146.73,146.81,6955.0,121.294,121.3849,121.294,121.3601,6955.0
2017-07-07 13:40:00,146.78,146.86,146.78,146.86,7869.0,121.3353,121.4015,121.3353,121.4015,7869.0
2017-07-07 13:45:00,146.84,146.86,146.77,146.85,6500.0,121.3849,121.4015,121.3271,121.3932,6500.0
2017-07-07 13:50:00,146.86,146.98,146.85,146.95,5733.0,121.4015,121.5007,121.3932,121.4759,5733.0
2017-07-07 13:55:00,146.95,146.97,146.88,146.93,7664.0,121.4759,121.4924,121.418,121.4593,7664.0
2017-07-07 14:00:00,146.91,146.91,146.66,146.68,9419.0,121.4428,121.4428,121.2361,121.2527,9419.0
2017-07-07 14:05:00,146.66,146.72,146.58,146.58,9604.0,121.2361,121.2857,121.17,121.17,9604.0
2017-07-07 14:10:00,146.56,146.59,146.49,146.53,7170.0,121.1535,121.1783,121.0956,121.1287,7170.0
2017-07-07 14:15:00,146.53,146.53,146.33,146.33,5421.0,121.1287,121.1287,120.9634,120.9634,5421.0
2017-07-07 14:20:00,146.28,146.31,146.27,146.28,2415.0,120.922,120.9468,120.9138,120.922,2415.0
2017-07-07 14:25:00,146.22,146.22,146.08,146.08,2700.0,120.8724,120.8724,120.7567,120.7567,2700.0
2017-07-07 14:30:00,146.1,146.21,146.07,146.13,6078.0,120.7732,120.8642,120.7484,120.798,6078.0
2017-07-07 14:35:00,146.14,146.16,146.07,146.08,4924.0,120.8063,120.8228,120.7484,120.7567,4924.0
2017-07-07 14:40:00,146.06,146.16,146.06,146.11,4996.0,120.7402,120.8228,120.7402,120.7815,4996.0
2017-07-07 14:45:00,146.09,146.13,146.01,146.07,3400.0,120.765,120.798,120.6988,120.7484,3400.0
2017-07-07 14:50:00,146.08,146.13,146.02,146.05,4433.0,120.7567,120.798,120.7071,120.7319,4433.0
2017-07-07 14:55:00,146.01,146.04,145.99,146.03,4600.0,120.6988,120.7236,120.6823,120.7154,4600.0
2017-07-07 15:00:00,146.02,146.02,145.96,145.97,6865.0,120.7071,120.7071,120.6575,120.6658,6865.0
2017-07-07 15:05:00,145.97,146.09,145.96,146.06,9200.0,120.6658,120.765,120.6575,120.7402,9200.0
2017-07-07 15:10:00,146.06,146.1,146.01,146.04,3452.0,120.7402,120.7732,120.6988,120.7236,3452.0
2017-07-07 15:15:00,146.06,146.14,146.04,146.13,5689.0,120.7402,120.8063,120.7236,120.798,5689.0
2017-07-07 15:20:00,146.13,146.15,146.07,146.12,5211.0,120.798,120.8146,120.7484,120.7898,5211.0
2017-07-07 15:25:00,146.12,146.23,146.08,146.23,10545.0,120.7898,120.8807,120.7567,120.8807,10545.0
2017-07-07 15:30:00,146.22,146.22,146.15,146.22,7920.0,120.8724,120.8724,120.8146,120.8724,7920.0
2017-07-07 15:35:00,146.22,146.24,146.0,146.01,9508.0,120.8724,120.889,120.6906,120.6988,9508.0
2017-07-07 15:40:00,146.03,146.1,146.01,146.08,13159.0,120.7154,120.7732,120.6988,120.7567,13159.0
2017-07-07 15:45:00,146.09,146.1,145.96,146.03,14713.0,120.765,120.7732,120.6575,120.7154,14713.0
2017-07-07 15:50:00,146.05,146.07,145.98,146.01,16035.0,120.7319,120.7484,120.674,120.6988,16035.0
2017-07-07 15:55:00,146.0,146.12,145.98,146.06,44085.0,120.6906,120.7898,120.674,120.7402,44085.0
2017-07-10 09:30:00,145.62,146.45,145.62,146.17,23091.0,120.3764,121.0626,120.3764,120.8311,23091.0
2017-07-10 09:35:00,146.19,146.3,146.11,146.19,3751.0,120.8476,120.9386,120.7815,120.8476,3751.0
2017-07-10 09:40:00,146.15,146.27,145.93,145.93,4267.0,120.8146,120.9138,120.6327,120.6327,4267.0
2017-07-10 09:45:00,145.93,146.09,145.92,146.08,1300.0,120.6327,120.765,120.6244,120.7567,1300.0
2017-07-10 09:50:00,146.05,146.13,145.85,145.89,6677.0,120.7319,120.798,120.5666,120.5996,6677.0
2017-07-10 09:55:00,145.86,145.97,145.79,145.79,2739.0,120.5748,120.6658,120.517,120.517,2739.0
2017-07-10 10:00:00,145.75,146.01,145.75,145.99,7047.0,120.4839,120.6988,120.4839,120.6823,7047.0
2017-07-10 10:05:00,145.99,146.15,145.99,146.03,2210.0,120.6823,120.8146,120.6823,120.7154,2210.0
2017-07-10 10:10:00,146.02,146.16,146.0,146.1,2938.0,120.7071,120.8228,120.6906,120.7732,2938.0
2017-07-10 10:15:00,146.14,146.26,146.14,146.26,1454.0,120.8063,120.9055,120.8063,120.9055,1454.0
2017-07-10 10:20:00,146.19,146.28,146.1,146.27,5186.0,120.8476,120.922,120.7732,120.9138,5186.0
2017-07-10 10:25:00,146.27,146.32,146.08,146.2,3077.0,120.9138,120.9551,120.7567,120.8559,3077.0
2017-07-10 10:30:00,146.24,146.24,146.08,146.11,2400.0,120.889,120.889,120.7567,120.7815,2400.0
2017-07-10 10:35:00,146.04,146.17,146.04,146.04,7778.0,120.7236,120.8311,120.7236,120.7236,7778.0
2017-07-10 10:40:00,146.06,146.15,145.84,145.84,15893.0,120.7402,120.8146,120.5583,120.5583,15893.0
2017-07-10 10:45:00,145.87,145.92,145.74,145.81,4206.0,120.5831,120.6244,120.4756,120.5335,4206.0
2017-07-10 10:50:00,145.79,145.85,145.75,145.81,7023.0,120.517,120.5666,120.4839,120.5335,7023.0
2017-07-10 10:55:00,145.81,145.84,145.77,145.81,2400.0,120.5335,120.5583,120.5004,120.5335,2400.0
2017-07-10 11:00:00,145.85,145.85,145.72,145.72,3748.0,120.5666,120.5666,120.4591,120.4591,3748.0
2017-07-10 11:05:00,145.77,145.88,145.72,145.85,3519.0,120.5004,120.5914,120.4591,120.5666,3519.0
2017-07-10 11:10:00,145.81,145.93,145.81,145.91,4687.0,120.5335,120.6327,120.5335,120.6162,4687.0
2017-07-10 11:15:00,145.93,145.99,145.9,145.99,2918.0,120.6327,120.6823,120.6079,120.6823,2918.0
2017-07-10 11:20:00,145.99,146.28,145.96,146.24,5449.0,120.6823,120.922,120.6575,120.889,5449.0
2017-07-10 11:25:00,146.24,146.24,146.17,146.22,2459.0,120.889,120.889,120.8311,120.8724,2459.0
2017-07-10 11:30:00,146.22,146.41,146.22,146.41,4450.0,120.8724,121.0295,120.8724,121.0295,4450.0
2017-07-10 11:35:00,146.35,146.51,146.34,146.34,3890.0,120.9799,121.1122,120.9716,120.9716,3890.0
2017-07-10 11:40:00,146.38,146.41,146.28,146.32,3538.0,121.0047,121.0295,120.922,120.9551,3538.0
2017-07-10 11:45:00,146.31,146.41,146.28,146.39,2114.0,120.9468,121.0295,120.922,121.013,2114.0
2017-07-10 11:50:00,146.41,146.41,146.27,146.3,2905.0,121.0295,121.0295,120.9138,120.9386,2905.0
2017-07-10 11:55:00,146.32,146.35,146.29,146.33,2300.0,120.9551,120.9799,120.9303,120.9634,2300.0
2017-07-10 12:00:00,146.33,146.39,146.3,146.33,3242.0,120.9634,121.013,120.9386,120.9634,3242.0
2017-07-10 12:05:00,146.41,146.53,146.41,146.41,2780.0,121.0295,121.1287,121.0295,121.0295,2780.0
2017-07-10 12:10:00,146.38,146.47,146.35,146.43,2262.0,121.0047,121.0791,120.9799,121.046,2262.0
2017-07-10 12:15:00,146.39,146.39,146.28,146.34,2919.0,121.013,121.013,120.922,120.9716,2919.0
2017-07-10 12:20:00,146.35,146.38,146.29,146.34,4400.0,120.9799,121.0047,120.9303,120.9716,4400.0
2017-07-10 12:25:00,146.31,146.34,146.2,146.2,2410.0,120.9468,120.9716,120.8559,120.8559,2410.0
2017-07-10 12:30:00,146.22,146.25,146.19,146.24,4372.0,120.8724,120.8972,120.8476,120.889,4372.0
2017-07-10 12:35:00,146.21,146.23,146.17,146.22,2650.0,120.8642,120.8807,120.8311,120.8724,2650.0
2017-07-10 12:40:00,146.22,146.28,146.19,146.28,4206.0,120.8724,120.922,120.8476,120.922,4206.0
2017-07-10 12:45:00,146.26,146.26,146.19,146.24,3559.0,120.9055,120.9055,120.8476,120.889,3559.0
2017-07-10 12:50:00,146.28,146.28,146.12,146.18,6010.0,120.922,120.922,120.7898,120.8394,6010.0
2017-07-10 12:55:00,146.2,146.22,146.19,146.22,800.0,120.8559,120.8724,120.8476,120.8724,800.0
2017-07-10 13:00:00,146.24,146.25,146.15,146.22,4121.0,120.889,120.8972,120.8146,120.8724,4121.0
2017-07-10 13:05:00,146.23,146.25,146.18,146.24,3874.0,120.8807,120.8972,120.8394,120.889,3874.0
2017-07-10 13:10:00,146.27,146.27,146.1,146.1,2302.0,120.9138,120.9138,120.7732,120.7732,2302.0
2017-07-10 13:15:00,146.07,146.12,145.98,145.98,3765.0,120.7484,120.7898,120.674,120.674,3765.0
2017-07-10 13:20:00,145.97,146.07,145.97,146.07,6474.0,120.6658,120.7484,120.6658,120.7484,6474.0
2017-07-10 13:25:00,146.06,146.06,146.0,146.0,1996.0,120.7402,120.7402,120.6906,120.6906,1996.0
2017-07-10 13:30:00,146.05,146.06,145.94,145.94,5019.0,120.7319,120.7402,120.641,120.641,5019.0
2017-07-10 13:35:00,145.94,145.96,145.83,145.89,2561.0,120.641,120.6575,120.55,120.5996,2561.0
2017-07-10 13:40:00,145.89,146.22,145.89,146.22,11474.0,120.5996,120.8724,120.5996,120.8724,11474.0
2017-07-10 13:45:00,146.25,146.46,146.25,146.46,9158.0,120.8972,121.0708,120.8972,121.0708,9158.0
2017-07-10 13:50:00,146.52,146.63,146.49,146.56,8354.0,121.1204,121.2113,121.0956,121.1535,8354.0
2017-07-10 13:55:00,146.59,146.7,146.52,146.66,9738.0,121.1783,121.2692,121.1204,121.2361,9738.0
2017-07-10 14:00:00,146.66,146.79,146.66,146.76,8546.0,121.2361,121.3436,121.2361,121.3188,8546.0
2017-07-10 14:05:00,146.79,146.92,146.79,146.92,11121.0,121.3436,121.4511,121.3436,121.4511,11121.0
2017-07-10 14:10:00,146.92,147.04,146.92,146.98,9222.0,121.4511,121.5503,121.4511,121.5007,9222.0
2017-07-10 14:15:00,146.98,147.02,146.84,146.88,16335.0,121.5007,121.5337,121.3849,121.418,16335.0
2017-07-10 14:20:00,146.9,147.03,146.89,146.93,9697.0,121.4345,121.542,121.4263,121.4593,9697.0
2017-07-10 14:25:00,146.92,147.03,146.9,147.03,10679.0,121.4511,121.542,121.4345,121.542,10679.0
2017-07-10 14:30:00,147.02,147.21,147.0,147.2,12997.0,121.5337,121.6908,121.5172,121.6825,12997.0
2017-07-10 14:35:00,147.2,147.23,147.14,147.21,12998.0,121.6825,121.7073,121.6329,121.6908,12998.0
2017-07-10 14:40:00,147.21,147.21,146.99,147.0,7360.0,121.6908,121.6908,121.5089,121.5172,7360.0
2017-07-10 14:45:00,146.99,147.01,146.64,146.67,24158.0,121.5089,121.5255,121.2196,121.2444,24158.0
2017-07-10 14:50:00,146.67,146.81,146.45,146.49,21566.0,121.2444,121.3601,121.0626,121.0956,21566.0
2017-07-10 14:55:00,146.49,146.66,146.48,146.66,7180.0,121.0956,121.2361,121.0874,121.2361,7180.0
2017-07-10 15:00:00,146.66,146.69,146.53,146.53,13509.0,121.2361,121.2609,121.1287,121.1287,13509.0
2017-07-10 15:05:00,146.55,146.59,146.48,146.5,9086.0,121.1452,121.1783,121.0874,121.1039,9086.0
2017-07-10 15:10:00,146.51,146.68,146.5,146.64,22321.0,121.1122,121.2527,121.1039,121.2196,22321.0
2017-07-10 15:15:00,146.64,146.68,146.34,146.44,21596.0,121.2196,121.2527,120.9716,121.0543,21596.0
2017-07-10 15:20:00,146.46,146.62,146.39,146.54,45851.0,121.0708,121.2031,121.013,121.1369,45851.0
2017-07-10 15:25:00,146.58,146.64,146.46,146.61,28980.0,121.17,121.2196,121.0708,121.1948,28980.0
2017-07-10 15:30:00,146.61,146.75,146.57,146.72,22874.0,121.1948,121.3105,121.1617,121.2857,22874.0
2017-07-10 15:35:00,146.7,146.71,146.52,146.55,17875.0,121.2692,121.2775,121.1204,121.1452,17875.0
2017-07-10 15:40:00,146.54,146.62,146.52,146.54,22938.0,121.1369,121.2031,121.1204,121.1369,22938.0
2017-07-10 15:45:00,146.54,146.55,146.42,146.47,16678.0,121.1369,121.1452,121.0378,121.0791,16678.0
2017-07-10 15:50:00,146.48,146.5,146.35,146.42,23382.0,121.0874,121.1039,120.9799,121.0378,23382.0
2017-07-10 15:55:00,146.43,146.46,146.28,146.36,51437.0,121.046,121.0708,120.922,120.9882,51437.0
2017-07-11 09:30:00,146.21,146.54,145.99,146.12,26668.0,120.8642,121.1369,120.6823,120.7898,26668.0
2017-07-11 09:35:00,145.98,146.06,145.69,145.74,3949.0,120.674,120.7402,120.4343,120.4756,3949.0
2017-07-11 09:40:00,145.76,145.83,145.52,145.64,9138.0,120.4922,120.55,120.2938,120.393,9138.0
2017-07-11 09:45:00,145.7,146.06,145.61,145.61,5819.0,120.4426,120.7402,120.3682,120.3682,5819.0
2017-07-11 09:50:00,145.6,145.71,145.48,145.61,7331.0,120.3599,120.4508,120.2607,120.3682,7331.0
2017-07-11 09:55:00,145.61,145.94,145.56,145.85,5417.0,120.3682,120.641,120.3268,120.5666,5417.0
2017-07-11 10:00:00,145.79,146.06,145.79,146.06,4950.0,120.517,120.7402,120.517,120.7402,4950.0
2017-07-11 10:05:00,146.1,146.1,145.83,145.83,4750.0,120.7732,120.7732,120.55,120.55,4750.0
2017-07-11 10:10:00,145.76,146.03,145.76,146.02,3556.0,120.4922,120.7154,120.4922,120.7071,3556.0
2017-07-11 10:15:00,146.02,146.14,145.96,146.07,4676.0,120.7071,120.8063,120.6575,120.7484,4676.0
2017-07-11 10:20:00,146.09,146.26,146.04,146.15,46210.0,120.765,120.9055,120.7236,120.8146,46210.0
2017-07-11 10:25:00,146.15,146.36,146.15,146.29,1784.0,120.8146,120.9882,120.8146,120.9303,1784.0
2017-07-11 10:30:00,146.34,146.39,146.23,146.23,5333.0,120.9716,121.013,120.8807,120.8807,5333.0
2017-07-11 10:35:00,146.22,146.25,146.19,146.22,4553.0,120.8724,120.8972,120.8476,120.8724,4553.0
2017-07-11 10:40:00,146.21,146.41,146.19,146.25,6681.0,120.8642,121.0295,120.8476,120.8972,6681.0
2017-07-11 10:45:00,146.25,146.3,146.17,146.17,4406.0,120.8972,120.9386,120.8311,120.8311,4406.0
2017-07-11 10:50:00,146.22,146.29,146.21,146.21,7409.0,120.8724,120.9303,120.8642,120.8642,7409.0
2017-07-11 10:55:00,146.2,146.3,146.14,146.25,3827.0,120.8559,120.9386,120.8063,120.8972,3827.0
2017-07-11 11:00:00,146.21,146.28,146.02,146.05,17400.0,120.8642,120.922,120.7071,120.7319,17400.0
2017-07-11 11:05:00,146.05,146.13,145.95,145.95,13111.0,120.7319,120.798,120.6492,120.6492,13111.0
2017-07-11 11:10:00,145.9,145.92,145.61,145.66,4046.0,120.6079,120.6244,120.3682,120.4095,4046.0
2017-07-11 11:15:00,145.62,145.64,145.51,145.6,4061.0,120.3764,120.393,120.2855,120.3599,4061.0
2017-07-11 11:20:00,145.59,145.59,145.03,145.03,5485.0,120.3516,120.3516,119.8887,119.8887,5485.0
2017-07-11 11:25:00,145.08,145.13,144.71,145.09,16608.0,119.93,119.9714,119.6242,119.9383,16608.0
2017-07-11 11:30:00,145.04,145.37,145.02,145.33,16893.0,119.897,120.1698,119.8804,120.1367,16893.0
2017-07-11 11:35:00,145.3,145.58,145.27,145.52,25238.0,120.1119,120.3434,120.0871,120.2938,25238.0
2017-07-11 11:40:00,145.53,145.71,145.46,145.69,4102.0,120.302,120.4508,120.2442,120.4343,4102.0
2017-07-11 11:45:00,145.7,145.73,145.54,145.69,8153.0,120.4426,120.4674,120.3103,120.4343,8153.0
2017-07-11 11:50:00,145.7,145.74,145.6,145.72,5668.0,120.4426,120.4756,120.3599,120.4591,5668.0
2017-07-11 11:55:00,145.72,145.78,145.61,145.72,8370.0,120.4591,120.5087,120.3682,120.4591,8370.0
2017-07-11 12:00:00,145.72,145.95,145.72,145.88,14432.0,120.4591,120.6492,120.4591,120.5914,14432.0
2017-07-11 12:05:00,145.86,145.86,145.65,145.77,7895.0,120.5748,120.5748,120.4012,120.5004,7895.0
2017-07-11 12:10:00,145.73,145.73,145.59,145.66,4481.0,120.4674,120.4674,120.3516,120.4095,4481.0
2017-07-11 12:15:00,145.68,145.68,145.48,145.54,4045.0,120.426,120.426,120.2607,120.3103,4045.0
2017-07-11 12:20:00,145.51,145.62,145.51,145.62,2500.0,120.2855,120.3764,120.2855,120.3764,2500.0
2017-07-11 12:25:00,145.63,145.7,145.57,145.69,1408.0,120.3847,120.4426,120.3351,120.4343,1408.0
2017-07-11 12:30:00,145.74,145.74,145.65,145.65,2698.0,120.4756,120.4756,120.4012,120.4012,2698.0
2017-07-11 12:35:00,145.65,145.72,145.6,145.7,3819.0,120.4012,120.4591,120.3599,120.4426,3819.0
2017-07-11 12:40:00,145.67,145.71,145.58,145.71,3679.0,120.4178,120.4508,120.3434,120.4508,3679.0
2017-07-11 12:45:00,145.76,145.78,145.72,145.76,2367.0,120.4922,120.5087,120.4591,120.4922,2367.0
2017-07-11 12:50:00,145.76,145.8,145.73,145.8,3318.0,120.4922,120.5252,120.4674,120.5252,3318.0
2017-07-11 12:55:00,145.79,145.8,145.65,145.67,2930.0,120.517,120.5252,120.4012,120.4178,2930.0
2017-07-11 13:00:00,145.64,145.77,145.63,145.68,3168.0,120.393,120.5004,120.3847,120.426,3168.0
2017-07-11 13:05:00,145.66,145.77,145.66,145.7,2683.0,120.4095,120.5004,120.4095,120.4426,2683.0
2017-07-11 13:10:00,145.72,145.82,145.66,145.66,3328.0,120.4591,120.5418,120.4095,120.4095,3328.0
2017-07-11 13:15:00,145.72,145.8,145.72,145.78,1232.0,120.4591,120.5252,120.4591,120.5087,1232.0
2017-07-11 13:20:00,145.78,145.86,145.78,145.79,3859.0,120.5087,120.5748,120.5087,120.517,3859.0
2017-07-11 13:25:00,145.83,145.86,145.68,145.68,2833.0,120.55,120.5748,120.426,120.426,2833.0
2017-07-11 13:30:00,145.65,145.72,145.62,145.62,2262.0,120.4012,120.4591,120.3764,120.3764,2262.0
2017-07-11 13:35:00,145.63,145.68,145.58,145.6,4104.0,120.3847,120.426,120.3434,120.3599,4104.0
2017-07-11 13:40:00,145.64,145.82,145.64,145.82,3629.0,120.393,120.5418,120.393,120.5418,3629.0
2017-07-11 13:45:00,145.82,145.85,145.76,145.78,3600.0,120.5418,120.5666,120.4922,120.5087,3600.0
2017-07-11 13:50:00,145.8,145.81,145.64,145.64,5119.0,120.5252,120.5335,120.393,120.393,5119.0
2017-07-11 13:55:00,145.64,145.84,145.64,145.84,3823.0,120.393,120.5583,120.393,120.5583,3823.0
2017-07-11 14:00:00,145.84,145.95,145.8,145.8,4994.0,120.5583,120.6492,120.5252,120.5252,4994.0
2017-07-11 14:05:00,145.8,145.88,145.8,145.81,4211.0,120.5252,120.5914,120.5252,120.5335,4211.0
2017-07-11 14:10:00,145.79,145.89,145.79,145.88,4900.0,120.517,120.5996,120.517,120.5914,4900.0
2017-07-11 14:15:00,145.87,145.89,145.79,145.79,4700.0,120.5831,120.5996,120.517,120.517,4700.0
2017-07-11 14:20:00,145.8,145.83,145.74,145.78,2926.0,120.5252,120.55,120.4756,120.5087,2926.0
2017-07-11 14:25:00,145.78,145.84,145.72,145.82,9610.0,120.5087,120.5583,120.4591,120.5418,9610.0
2017-07-11 14:30:00,145.83,145.86,145.78,145.78,3612.0,120.55,120.5748,120.5087,120.5087,3612.0
2017-07-11 14:35:00,145.79,145.84,145.69,145.69,6172.0,120.517,120.5583,120.4343,120.4343,6172.0
2017-07-11 14:40:00,145.67,145.72,145.6,145.67,6140.0,120.4178,120.4591,120.3599,120.4178,6140.0
2017-07-11 14:45:00,145.64,145.67,145.47,145.47,4401.0,120.393,120.4178,120.2524,120.2524,4401.0
2017-07-11 14:50:00,145.46,145.55,145.45,145.54,6240.0,120.2442,120.3186,120.2359,120.3103,6240.0
2017-07-11 14:55:00,145.56,145.57,145.5,145.54,6861.0,120.3268,120.3351,120.2772,120.3103,6861.0
2017-07-11 15:00:00,145.57,145.6,145.46,145.46,4928.0,120.3351,120.3599,120.2442,120.2442,4928.0
2017-07-11 15:05:00,145.45,145.6,145.44,145.58,9662.0,120.2359,120.3599,120.2276,120.3434,9662.0
2017-07-11 15:10:00,145.62,145.71,145.61,145.69,6413.0,120.3764,120.4508,120.3682,120.4343,6413.0
2017-07-11 15:15:00,145.69,145.7,145.65,145.65,5701.0,120.4343,120.4426,120.4012,120.4012,5701.0
2017-07-11 15:20:00,145.67,145.73,145.65,145.73,6110.0,120.4178,120.4674,120.4012,120.4674,6110.0
2017-07-11 15:25:00,145.73,145.99,145.67,145.99,24390.0,120.4674,120.6823,120.4178,120.6823,24390.0
2017-07-11 15:30:00,145.99,146.14,145.98,146.09,18631.0,120.6823,120.8063,120.674,120.765,18631.0
2017-07-11 15:35:00,146.09,146.22,146.09,146.15,33796.0,120.765,120.8724,120.765,120.8146,33796.0
2017-07-11 15:40:00,146.14,146.18,146.08,146.09,21792.0,120.8063,120.8394,120.7567,120.765,21792.0
2017-07-11 15:45:00,146.08,146.13,145.87,146.1,57313.0,120.7567,120.798,120.5831,120.7732,57313.0
2017-07-11 15:50:00,146.08,146.12,145.89,145.9,38929.0,120.7567,120.7898,120.5996,120.6079,38929.0
2017-07-11 15:55:00,145.9,145.98,145.83,145.88,90285.0,120.6079,120.674,120.55,120.5914,90285.0
2017-07-12 09:30:00,146.78,146.92,146.42,146.63,19484.0,121.3353,121.4511,121.0378,121.2113,19484.0
2017-07-12 09:35:00,146.75,146.96,146.69,146.96,3132.0,121.3105,121.4841,121.2609,121.4841,3132.0
2017-07-12 09:40:00,146.98,147.37,146.97,147.11,9098.0,121.5007,121.8231,121.4924,121.6081,9098.0
2017-07-12 09:45:00,146.97,147.2,146.87,147.14,4595.0,121.4924,121.6825,121.4097,121.6329,4595.0
2017-07-12 09:50:00,147.18,147.27,147.1,147.27,8802.0,121.666,121.7404,121.5999,121.7404,8802.0
2017-07-12 09:55:00,147.27,147.51,147.27,147.39,7738.0,121.7404,121.9388,121.7404,121.8396,7738.0
2017-07-12 10:00:00,147.46,147.48,146.88,146.94,6958.0,121.8975,121.914,121.418,121.4676,6958.0
2017-07-12 10:05:00,146.94,147.12,146.78,146.98,10823.0,121.4676,121.6164,121.3353,121.5007,10823.0
2017-07-12 10:10:00,146.93,146.93,146.72,146.91,4490.0,121.4593,121.4593,121.2857,121.4428,4490.0
2017-07-12 10:15:00,146.87,146.97,146.86,146.86,4915.0,121.4097,121.4924,121.4015,121.4015,4915.0
2017-07-12 10:20:00,146.91,147.0,146.82,146.88,6205.0,121.4428,121.5172,121.3684,121.418,6205.0
2017-07-12 10:25:00,146.86,146.95,146.8,146.87,5961.0,121.4015,121.4759,121.3519,121.4097,5961.0
2017-07-12 10:30:00,146.92,146.93,146.73,146.73,4789.0,121.4511,121.4593,121.294,121.294,4789.0
2017-07-12 10:35:00,146.74,146.81,146.73,146.81,1900.0,121.3023,121.3601,121.294,121.3601,1900.0
2017-07-12 10:40:00,146.81,146.81,146.53,146.62,6133.0,121.3601,121.3601,121.1287,121.2031,6133.0
2017-07-12 10:45:00,146.62,146.75,146.58,146.63,11442.0,121.2031,121.3105,121.17,121.2113,11442.0
2017-07-12 10:50:00,146.62,146.72,146.61,146.72,6013.0,121.2031,121.2857,121.1948,121.2857,6013.0
2017-07-12 10:55:00,146.73,146.73,146.58,146.6,2209.0,121.294,121.294,121.17,121.1865,2209.0
2017-07-12 11:00:00,146.58,146.64,146.49,146.64,5252.0,121.17,121.2196,121.0956,121.2196,5252.0
2017-07-12 11:05:00,146.62,146.68,146.44,146.44,6655.0,121.2031,121.2527,121.0543,121.0543,6655.0
2017-07-12 11:10:00,146.42,146.62,146.42,146.47,6709.0,121.0378,121.2031,121.0378,121.0791,6709.0
2017-07-12 11:15:00,146.44,146.51,146.39,146.45,6618.0,121.0543,121.1122,121.013,121.0626,6618.0
2017-07-12 11:20:00,146.42,146.46,146.3,146.4,2963.0,121.0378,121.0708,120.9386,121.0212,2963.0
2017-07-12 11:25:00,146.43,146.46,146.24,146.26,5742.0,121.046,121.0708,120.889,120.9055,5742.0
2017-07-12 11:30:00,146.31,146.31,146.13,146.13,6614.0,120.9468,120.9468,120.798,120.798,6614.0
2017-07-12 11:35:00,146.17,146.64,146.04,146.16,41453.0,120.8311,121.2196,120.7236,120.8228,41453.0
2017-07-12 11:40:00,146.13,146.14,146.05,146.05,2990.0,120.798,120.8063,120.7319,120.7319,2990.0
2017-07-12 11:45:00,146.02,146.09,146.02,146.08,6165.0,120.7071,120.765,120.7071,120.7567,6165.0
2017-07-12 11:50:00,146.05,146.11,146.04,146.07,5924.0,120.7319,120.7815,120.7236,120.7484,5924.0
2017-07-12 11:55:00,146.08,146.18,146.08,146.12,3526.0,120.7567,120.8394,120.7567,120.7898,3526.0
2017-07-12 12:00:00,146.14,146.16,146.04,146.06,7198.0,120.8063,120.8228,120.7236,120.7402,7198.0
2017-07-12 12:05:00,146.07,146.25,146.07,146.18,3732.0,120.7484,120.8972,120.7484,120.8394,3732.0
2017-07-12 12:10:00,146.17,146.27,146.04,146.04,3800.0,120.8311,120.9138,120.7236,120.7236,3800.0
2017-07-12 12:15:00,146.04,146.13,146.04,146.04,4345.0,120.7236,120.798,120.7236,120.7236,4345.0
2017-07-12 12:20:00,146.04,146.15,146.04,146.15,7563.0,120.7236,120.8146,120.7236,120.8146,7563.0
2017-07-12 12:25:00,146.14,146.22,146.12,146.12,5535.0,120.8063,120.8724,120.7898,120.7898,5535.0
2017-07-12 12:30:00,146.12,146.22,146.12,146.17,3590.0,120.7898,120.8724,120.7898,120.8311,3590.0
2017-07-12 12:35:00,146.2,146.26,146.17,146.26,3863.0,120.8559,120.9055,120.8311,120.9055,3863.0
2017-07-12 12:40:00,146.29,146.3,146.24,146.24,2296.0,120.9303,120.9386,120.889,120.889,2296.0
2017-07-12 12:45:00,146.27,146.3,146.17,146.17,2718.0,120.9138,120.9386,120.8311,120.8311,2718.0
2017-07-12 12:50:00,146.21,146.26,146.19,146.21,2970.0,120.8642,120.9055,120.8476,120.8642,2970.0
2017-07-12 12:55:00,146.19,146.25,146.18,146.25,2647.0,120.8476,120.8972,120.8394,120.8972,2647.0
2017-07-12 13:00:00,146.29,146.31,146.2,146.22,3180.0,120.9303,120.9468,120.8559,120.8724,3180.0
2017-07-12 13:05:00,146.21,146.22,146.04,146.08,2500.0,120.8642,120.8724,120.7236,120.7567,2500.0
2017-07-12 13:10:00,146.04,146.11,146.03,146.06,3500.0,120.7236,120.7815,120.7154,120.7402,3500.0
2017-07-12 13:15:00,146.1,146.24,146.1,146.22,3000.0,120.7732,120.889,120.7732,120.8724,3000.0
2017-07-12 13:20:00,146.22,146.24,146.13,146.13,1880.0,120.8724,120.889,120.798,120.798,1880.0
2017-07-12 13:25:00,146.13,146.17,146.09,146.09,2950.0,120.798,120.8311,120.765,120.765,2950.0
2017-07-12 13:30:00,146.15,146.18,146.1,146.15,2800.0,120.8146,120.8394,120.7732,120.8146,2800.0
2017-07-12 13:35:00,146.14,146.19,146.11,146.19,2927.0,120.8063,120.8476,120.7815,120.8476,2927.0
2017-07-12 13:40:00,146.19,146.24,146.17,146.19,1675.0,120.8476,120.889,120.8311,120.8476,1675.0
2017-07-12 13:45:00,146.19,146.26,146.17,146.26,2600.0,120.8476,120.9055,120.8311,120.9055,2600.0
2017-07-12 13:50:00,146.23,146.3,146.22,146.28,2335.0,120.8807,120.9386,120.8724,120.922,2335.0
2017-07-12 13:55:00,146.28,146.42,146.28,146.42,4128.0,120.922,121.0378,120.922,121.0378,4128.0
2017-07-12 14:00:00,146.41,146.41,146.21,146.22,8516.0,121.0295,121.0295,120.8642,120.8724,8516.0
2017-07-12 14:05:00,146.25,146.26,146.19,146.19,2347.0,120.8972,120.9055,120.8476,120.8476,2347.0
2017-07-12 14:10:00,146.23,146.31,146.21,146.28,3817.0,120.8807,120.9468,120.8642,120.922,3817.0
2017-07-12 14:15:00,146.27,146.4,146.26,146.31,4877.0,120.9138,121.0212,120.9055,120.9468,4877.0
2017-07-12 14:20:00,146.3,146.34,146.27,146.29,3089.0,120.9386,120.9716,120.9138,120.9303,3089.0
2017-07-12 14:25:00,146.3,146.35,146.27,146.28,2521.0,120.9386,120.9799,120.9138,120.922,2521.0
2017-07-12 14:30:00,146.28,146.29,146.22,146.22,1644.0,120.922,120.9303,120.8724,120.8724,1644.0
2017-07-12 14:35:00,146.22,146.24,146.13,146.15,4125.0,120.8724,120.889,120.798,120.8146,4125.0
2017-07-12 14:40:00,146.19,146.19,146.15,146.18,4118.0,120.8476,120.8476,120.8146,120.8394,4118.0
2017-07-12 14:45:00,146.2,146.23,146.14,146.17,6181.0,120.8559,120.8807,120.8063,120.8311,6181.0
2017-07-12 14:50:00,146.19,146.29,146.17,146.27,3989.0,120.8476,120.9303,120.8311,120.9138,3989.0
2017-07-12 14:55:00,146.27,146.3,146.23,146.23,4696.0,120.9138,120.9386,120.8807,120.8807,4696.0
2017-07-12 15:00:00,146.25,146.27,146.22,146.24,3613.0,120.8972,120.9138,120.8724,120.889,3613.0
2017-07-12 15:05:00,146.26,146.35,146.26,146.34,3500.0,120.9055,120.9799,120.9055,120.9716,3500.0
2017-07-12 15:10:00,146.35,146.44,146.33,146.44,5550.0,120.9799,121.0543,120.9634,121.0543,5550.0
2017-07-12 15:15:00,146.43,146.43,146.31,146.31,2907.0,121.046,121.046,120.9468,120.9468,2907.0
2017-07-12 15:20:00,146.35,146.42,146.33,146.4,4100.0,120.9799,121.0378,120.9634,121.0212,4100.0
2017-07-12 15:25:00,146.41,146.41,146.25,146.31,8107.0,121.0295,121.0295,120.8972,120.9468,8107.0
2017-07-12 15:30:00,146.29,146.32,146.11,146.16,7958.0,120.9303,120.9551,120.7815,120.8228,7958.0
2017-07-12 15:35:00,146.17,146.24,146.15,146.21,6600.0,120.8311,120.889,120.8146,120.8642,6600.0
2017-07-12 15:40:00,146.22,146.22,146.04,146.22,12659.0,120.8724,120.8724,120.7236,120.8724,12659.0
2017-07-12 15:45:00,146.21,146.31,146.21,146.22,15447.0,120.8642,120.9468,120.8642,120.8724,15447.0
2017-07-12 15:50:00,146.21,146.27,146.03,146.19,20128.0,120.8642,120.9138,120.7154,120.8476,20128.0
2017-07-12 15:55:00,146.19,146.22,146.12,146.16,41529.0,120.8476,120.8724,120.7898,120.8228,41529.0
2017-07-13 09:30:00,146.1,146.12,145.6,145.77,13596.0,120.7732,120.7898,120.3599,120.5004,13596.0
2017-07-13 09:35:00,145.79,146.09,145.74,146.07,3708.0,120.517,120.765,120.4756,120.7484,3708.0
2017-07-13 09:40:00,146.11,146.11,145.81,145.81,4772.0,120.7815,120.7815,120.5335,120.5335,4772.0
2017-07-13 09:45:00,145.91,146.04,145.76,146.0,3749.0,120.6162,120.7236,120.4922,120.6906,3749.0
2017-07-13 09:50:00,146.03,146.07,145.85,145.91,8005.0,120.7154,120.7484,120.5666,120.6162,8005.0
2017-07-13 09:55:00,145.95,146.01,145.81,145.87,5986.0,120.6492,120.6988,120.5335,120.5831,5986.0
2017-07-13 10:00:00,145.87,145.87,145.71,145.78,7925.0,120.5831,120.5831,120.4508,120.5087,7925.0
2017-07-13 10:05:00,145.78,145.89,145.7,145.8,16673.0,120.5087,120.5996,120.4426,120.5252,16673.0
2017-07-13 10:10:00,145.81,145.83,145.57,145.58,8562.0,120.5335,120.55,120.3351,120.3434,8562.0
2017-07-13 10:15:00,145.56,145.56,145.31,145.37,9924.0,120.3268,120.3268,120.1202,120.1698,9924.0
2017-07-13 10:20:00,145.38,145.4,145.11,145.2,9986.0,120.178,120.1946,119.9548,120.0292,9986.0
2017-07-13 10:25:00,145.19,145.22,145.01,145.1,9926.0,120.021,120.0458,119.8722,119.9466,9926.0
2017-07-13 10:30:00,145.08,145.2,145.03,145.1,6120.0,119.93,120.0292,119.8887,119.9466,6120.0
2017-07-13 10:35:00,145.16,145.39,145.1,145.39,20856.0,119.9962,120.1863,119.9466,120.1863,20856.0
2017-07-13 10:40:00,145.36,145.41,145.24,145.41,4640.0,120.1615,120.2028,120.0623,120.2028,4640.0
2017-07-13 10:45:00,145.41,145.52,145.34,145.34,6947.0,120.2028,120.2938,120.145,120.145,6947.0
2017-07-13 10:50:00,145.38,145.43,145.27,145.31,7552.0,120.178,120.2194,120.0871,120.1202,7552.0
2017-07-13 10:55:00,145.32,145.4,145.22,145.24,8319.0,120.1284,120.1946,120.0458,120.0623,8319.0
2017-07-13 11:00:00,145.25,145.56,145.24,145.55,9698.0,120.0706,120.3268,120.0623,120.3186,9698.0
2017-07-13 11:05:00,145.52,145.62,145.48,145.48,3055.0,120.2938,120.3764,120.2607,120.2607,3055.0
2017-07-13 11:10:00,145.5,145.51,145.36,145.43,8233.0,120.2772,120.2855,120.1615,120.2194,8233.0
2017-07-13 11:15:00,145.43,145.49,145.38,145.47,10321.0,120.2194,120.269,120.178,120.2524,10321.0
2017-07-13 11:20:00,145.49,145.52,145.4,145.47,6620.0,120.269,120.2938,120.1946,120.2524,6620.0
2017-07-13 11:25:00,145.48,145.52,145.35,145.35,16615.0,120.2607,120.2938,120.1532,120.1532,16615.0
2017-07-13 11:30:00,145.38,145.46,145.34,145.39,11332.0,120.178,120.2442,120.145,120.1863,11332.0
2017-07-13 11:35:00,145.38,145.39,145.18,145.19,10727.0,120.178,120.1863,120.0127,120.021,10727.0
2017-07-13 11:40:00,145.19,145.19,144.93,145.07,29039.0,120.021,120.021,119.806,119.9218,29039.0
2017-07-13 11:45:00,145.06,145.1,145.03,145.08,9763.0,119.9135,119.9466,119.8887,119.93,9763.0
2017-07-13 11:50:00,145.07,145.09,144.97,145.05,18119.0,119.9218,119.9383,119.8391,119.9052,18119.0
2017-07-13 11:55:00,145.04,145.31,145.01,145.31,13803.0,119.897,120.1202,119.8722,120.1202,13803.0
2017-07-13 12:00:00,145.31,145.33,145.19,145.26,6188.0,120.1202,120.1367,120.021,120.0788,6188.0
2017-07-13 12:05:00,145.28,145.28,145.15,145.16,3099.0,120.0954,120.0954,119.9879,119.9962,3099.0
2017-07-13 12:10:00,145.17,145.24,145.15,145.16,5380.0,120.0044,120.0623,119.9879,119.9962,5380.0
2017-07-13 12:15:00,145.16,145.19,145.07,145.1,5977.0,119.9962,120.021,119.9218,119.9466,5977.0
2017-07-13 12:20:00,145.11,145.2,145.09,145.19,3371.0,119.9548,120.0292,119.9383,120.021,3371.0
2017-07-13 12:25:00,145.19,145.22,145.17,145.18,5468.0,120.021,120.0458,120.0044,120.0127,5468.0
2017-07-13 12:30:00,145.19,145.23,145.17,145.17,2756.0,120.021,120.054,120.0044,120.0044,2756.0
2017-07-13 12:35:00,145.18,145.24,145.18,145.24,3700.0,120.0127,120.0623,120.0127,120.0623,3700.0
2017-07-13 12:40:00,145.26,145.3,145.2,145.2,3979.0,120.0788,120.1119,120.0292,120.0292,3979.0
2017-07-13 12:45:00,145.21,145.3,145.21,145.28,2740.0,120.0375,120.1119,120.0375,120.0954,2740.0
2017-07-13 12:50:00,145.28,145.28,145.18,145.24,4564.0,120.0954,120.0954,120.0127,120.0623,4564.0
2017-07-13 12:55:00,145.25,145.3,145.24,145.25,4766.0,120.0706,120.1119,120.0623,120.0706,4766.0
2017-07-13 13:00:00,145.27,145.29,145.24,145.25,5650.0,120.0871,120.1036,120.0623,120.0706,5650.0
2017-07-13 13:05:00,145.27,145.29,145.25,145.28,3459.0,120.0871,120.1036,120.0706,120.0954,3459.0
2017-07-13 13:10:00,145.28,145.28,145.21,145.21,2249.0,120.0954,120.0954,120.0375,120.0375,2249.0
2017-07-13 13:15:00,145.22,145.27,145.2,145.23,2272.0,120.0458,120.0871,120.0292,120.054,2272.0
2017-07-13 13:20:00,145.23,145.28,145.17,145.17,2630.0,120.054,120.0954,120.0044,120.0044,2630.0
2017-07-13 13:25:00,145.2,145.28,145.15,145.19,4383.0,120.0292,120.0954,119.9879,120.021,4383.0
2017-07-13 13:30:00,145.19,145.19,145.05,145.05,3290.0,120.021,120.021,119.9052,119.9052,3290.0
2017-07-13 13:35:00,145.06,145.17,145.05,145.14,4062.0,119.9135,120.0044,119.9052,119.9796,4062.0
2017-07-13 13:40:00,145.11,145.19,145.08,145.1,2778.0,119.9548,120.021,119.93,119.9466,2778.0
2017-07-13 13:45:00,145.13,145.13,144.95,145.05,5908.0,119.9714,119.9714,119.8226,119.9052,5908.0
2017-07-13 13:50:00,145.06,145.12,145.02,145.11,4511.0,119.9135,119.9631,119.8804,119.9548,4511.0
2017-07-13 13:55:00,145.13,145.29,145.1,145.24,6065.0,119.9714,120.1036,119.9466,120.0623,6065.0
2017-07-13 14:00:00,145.2,145.32,145.2,145.27,6200.0,120.0292,120.1284,120.0292,120.0871,6200.0
2017-07-13 14:05:00,145.29,145.36,145.23,145.31,5254.0,120.1036,120.1615,120.054,120.1202,5254.0
2017-07-13 14:10:00,145.32,145.36,145.24,145.3,6298.0,120.1284,120.1615,120.0623,120.1119,6298.0
2017-07-13 14:15:00,145.28,145.31,145.23,145.29,3747.0,120.0954,120.1202,120.054,120.1036,3747.0
2017-07-13 14:20:00,145.28,145.29,145.23,145.29,3685.0,120.0954,120.1036,120.054,120.1036,3685.0
2017-07-13 14:25:00,145.32,145.32,145.24,145.24,4757.0,120.1284,120.1284,120.0623,120.0623,4757.0
2017-07-13 14:30:00,145.24,145.24,145.15,145.19,4183.0,120.0623,120.0623,119.9879,120.021,4183.0
2017-07-13 14:35:00,145.21,145.29,145.18,145.23,7484.0,120.0375,120.1036,120.0127,120.054,7484.0
2017-07-13 14:40:00,145.21,145.24,145.04,145.04,5375.0,120.0375,120.0623,119.897,119.897,5375.0
2017-07-13 14:45:00,145.06,145.11,145.06,145.08,5501.0,119.9135,119.9548,119.9135,119.93,5501.0
2017-07-13 14:50:00,145.08,145.08,144.93,144.97,8324.0,119.93,119.93,119.806,119.8391,8324.0
2017-07-13 14:55:00,145.0,145.1,144.94,144.99,12213.0,119.8639,119.9466,119.8143,119.8556,12213.0
2017-07-13 15:00:00,144.97,144.97,144.88,144.9,12497.0,119.8391,119.8391,119.7647,119.7812,12497.0
2017-07-13 15:05:00,144.9,144.98,144.84,144.94,10861.0,119.7812,119.8474,119.7316,119.8143,10861.0
2017-07-13 15:10:00,144.95,145.03,144.9,144.92,9146.0,119.8226,119.8887,119.7812,119.7978,9146.0
2017-07-13 15:15:00,144.93,144.94,144.84,144.86,6791.0,119.806,119.8143,119.7316,119.7482,6791.0
2017-07-13 15:20:00,144.89,144.89,144.67,144.74,11997.0,119.773,119.773,119.5911,119.649,11997.0
2017-07-13 15:25:00,144.74,144.76,144.67,144.75,11370.0,119.649,119.6655,119.5911,119.6573,11370.0
2017-07-13 15:30:00,144.76,144.79,144.69,144.69,17817.0,119.6655,119.6903,119.6077,119.6077,17817.0
2017-07-13 15:35:00,144.68,144.73,144.51,144.54,35418.0,119.5994,119.6407,119.4589,119.4837,35418.0
2017-07-13 15:40:00,144.5,144.63,144.5,144.62,41380.0,119.4506,119.5581,119.4506,119.5498,41380.0
2017-07-13 15:45:00,144.62,144.84,144.61,144.81,41486.0,119.5498,119.7316,119.5415,119.7068,41486.0
2017-07-13 15:50:00,144.82,144.84,144.67,144.7,48455.0,119.7151,119.7316,119.5911,119.6159,48455.0
2017-07-13 15:55:00,144.71,144.74,144.58,144.69,104254.0,119.6242,119.649,119.5167,119.6077,104254.0
2017-07-14 09:30:00,144.96,145.21,144.73,145.21,13257.0,119.8308,120.0375,119.6407,120.0375,13257.0
2017-07-14 09:35:00,145.23,145.44,145.05,145.3,5300.0,120.054,120.2276,119.9052,120.1119,5300.0
2017-07-14 09:40:00,145.31,145.51,145.3,145.4,8557.0,120.1202,120.2855,120.1119,120.1946,8557.0
2017-07-14 09:45:00,145.36,145.5,145.3,145.46,16139.0,120.1615,120.2772,120.1119,120.2442,16139.0
2017-07-14 09:50:00,145.44,145.51,145.29,145.48,12254.0,120.2276,120.2855,120.1036,120.2607,12254.0
2017-07-14 09:55:00,145.45,145.47,145.23,145.23,10878.0,120.2359,120.2524,120.054,120.054,10878.0
2017-07-14 10:00:00,145.28,145.33,145.14,145.28,8903.0,120.0954,120.1367,119.9796,120.0954,8903.0
2017-07-14 10:05:00,145.3,145.41,145.27,145.38,7206.0,120.1119,120.2028,120.0871,120.178,7206.0
2017-07-14 10:10:00,145.35,145.5,145.35,145.38,7001.0,120.1532,120.2772,120.1532,120.178,7001.0
2017-07-14 10:15:00,145.4,145.42,145.31,145.37,6181.0,120.1946,120.2111,120.1202,120.1698,6181.0
2017-07-14 10:20:00,145.38,145.46,145.36,145.44,17611.0,120.178,120.2442,120.1615,120.2276,17611.0
2017-07-14 10:25:00,145.45,145.65,145.43,145.63,35099.0,120.2359,120.4012,120.2194,120.3847,35099.0
2017-07-14 10:30:00,145.66,145.82,145.59,145.7,17050.0,120.4095,120.5418,120.3516,120.4426,17050.0
2017-07-14 10:35:00,145.73,145.8,145.67,145.7,8509.0,120.4674,120.5252,120.4178,120.4426,8509.0
2017-07-14 10:40:00,145.74,145.78,145.67,145.71,5144.0,120.4756,120.5087,120.4178,120.4508,5144.0
2017-07-14 10:45:00,145.72,145.77,145.68,145.71,2000.0,120.4591,120.5004,120.426,120.4508,2000.0
2017-07-14 10:50:00,145.67,145.74,145.66,145.67,4870.0,120.4178,120.4756,120.4095,120.4178,4870.0
2017-07-14 10:55:00,145.66,145.66,145.51,145.51,3034.0,120.4095,120.4095,120.2855,120.2855,3034.0
2017-07-14 11:00:00,145.52,145.52,145.32,145.34,5560.0,120.2938,120.2938,120.1284,120.145,5560.0
2017-07-14 11:05:00,145.32,145.33,145.23,145.25,7329.0,120.1284,120.1367,120.054,120.0706,7329.0
2017-07-14 11:10:00,145.3,145.42,145.21,145.22,4680.0,120.1119,120.2111,120.0375,120.0458,4680.0
2017-07-14 11:15:00,145.25,145.37,145.16,145.17,9001.0,120.0706,120.1698,119.9962,120.0044,9001.0
2017-07-14 11:20:00,145.18,145.26,145.18,145.23,4455.0,120.0127,120.0788,120.0127,120.054,4455.0
2017-07-14 11:25:00,145.23,145.23,144.99,145.08,7070.0,120.054,120.054,119.8556,119.93,7070.0
2017-07-14 11:30:00,145.09,145.22,145.09,145.17,8328.0,119.9383,120.0458,119.9383,120.0044,8328.0
2017-07-14 11:35:00,145.19,145.21,145.16,145.19,7842.0,120.021,120.0375,119.9962,120.021,7842.0
2017-07-14 11:40:00,145.16,145.22,145.15,145.2,4400.0,119.9962,120.0458,119.9879,120.0292,4400.0
2017-07-14 11:45:00,145.2,145.21,145.13,145.16,8489.0,120.0292,120.0375,119.9714,119.9962,8489.0
2017-07-14 11:50:00,145.17,145.23,145.14,145.2,9365.0,120.0044,120.054,119.9796,120.0292,9365.0
2017-07-14 11:55:00,145.2,145.28,145.2,145.2,7334.0,120.0292,120.0954,120.0292,120.0292,7334.0
2017-07-14 12:00:00,145.2,145.35,145.2,145.32,5797.0,120.0292,120.1532,120.0292,120.1284,5797.0
2017-07-14 12:05:00,145.36,145.36,145.14,145.14,11096.0,120.1615,120.1615,119.9796,119.9796,11096.0
2017-07-14 12:10:00,145.14,145.18,145.08,145.11,4609.0,119.9796,120.0127,119.93,119.9548,4609.0
2017-07-14 12:15:00,145.09,145.18,145.07,145.08,6001.0,119.9383,120.0127,119.9218,119.93,6001.0
2017-07-14 12:20:00,145.08,145.13,145.01,145.13,10558.0,119.93,119.9714,119.8722,119.9714,10558.0
2017-07-14 12:25:00,145.14,145.24,145.13,145.2,17261.0,119.9796,120.0623,119.9714,120.0292,17261.0
2017-07-14 12:30:00,145.26,145.4,145.26,145.37,2901.0,120.0788,120.1946,120.0788,120.1698,2901.0
2017-07-14 12:35:00,145.38,145.41,145.23,145.34,9936.0,120.178,120.2028,120.054,120.145,9936.0
2017-07-14 12:40:00,145.35,145.41,145.3,145.38,6861.0,120.1532,120.2028,120.1119,120.178,6861.0
2017-07-14 12:45:00,145.38,145.43,145.37,145.41,3000.0,120.178,120.2194,120.1698,120.2028,3000.0
2017-07-14 12:50:00,145.42,145.44,145.34,145.44,5320.0,120.2111,120.2276,120.145,120.2276,5320.0
2017-07-14 12:55:00,145.46,145.49,145.45,145.47,3648.0,120.2442,120.269,120.2359,120.2524,3648.0
2017-07-14 13:00:00,145.46,145.53,145.46,145.48,3591.0,120.2442,120.302,120.2442,120.2607,3591.0
2017-07-14 13:05:00,145.47,145.54,145.47,145.49,5736.0,120.2524,120.3103,120.2524,120.269,5736.0
2017-07-14 13:10:00,145.49,145.59,145.49,145.56,6420.0,120.269,120.3516,120.269,120.3268,6420.0
2017-07-14 13:15:00,145.55,145.59,145.55,145.56,4808.0,120.3186,120.3516,120.3186,120.3268,4808.0
2017-07-14 13:20:00,145.56,145.65,145.56,145.62,4763.0,120.3268,120.4012,120.3268,120.3764,4763.0
2017-07-14 13:25:00,145.61,145.68,145.6,145.62,3228.0,120.3682,120.426,120.3599,120.3764,3228.0
2017-07-14 13:30:00,145.63,145.66,145.57,145.6,2865.0,120.3847,120.4095,120.3351,120.3599,2865.0
2017-07-14 13:35:00,145.59,145.59,145.52,145.54,5007.0,120.3516,120.3516,120.2938,120.3103,5007.0
2017-07-14 13:40:00,145.56,145.6,145.56,145.58,3848.0,120.3268,120.3599,120.3268,120.3434,3848.0
2017-07-14 13:45:00,145.57,145.6,145.56,145.6,2291.0,120.3351,120.3599,120.3268,120.3599,2291.0
2017-07-14 13:50:00,145.59,145.61,145.53,145.58,3047.0,120.3516,120.3682,120.302,120.3434,3047.0
2017-07-14 13:55:00,145.62,145.66,145.61,145.62,4401.0,120.3764,120.4095,120.3682,120.3764,4401.0
2017-07-14 14:00:00,145.65,145.69,145.64,145.68,4600.0,120.4012,120.4343,120.393,120.426,4600.0
2017-07-14 14:05:00,145.7,145.75,145.7,145.71,5937.0,120.4426,120.4839,120.4426,120.4508,5937.0
2017-07-14 14:10:00,145.73,145.79,145.68,145.69,4948.0,120.4674,120.517,120.426,120.4343,4948.0
2017-07-14 14:15:00,145.69,145.71,145.61,145.63,5957.0,120.4343,120.4508,120.3682,120.3847,5957.0
2017-07-14 14:20:00,145.61,145.62,145.51,145.59,5200.0,120.3682,120.3764,120.2855,120.3516,5200.0
2017-07-14 14:25:00,145.62,145.75,145.6,145.75,3160.0,120.3764,120.4839,120.3599,120.4839,3160.0
2017-07-14 14:30:00,145.75,145.8,145.71,145.79,4873.0,120.4839,120.5252,120.4508,120.517,4873.0
2017-07-14 14:35:00,145.79,145.82,145.73,145.76,6032.0,120.517,120.5418,120.4674,120.4922,6032.0
2017-07-14 14:40:00,145.76,145.79,145.71,145.71,4481.0,120.4922,120.517,120.4508,120.4508,4481.0
2017-07-14 14:45:00,145.75,145.76,145.66,145.66,3730.0,120.4839,120.4922,120.4095,120.4095,3730.0
2017-07-14 14:50:00,145.67,145.68,145.61,145.65,4008.0,120.4178,120.426,120.3682,120.4012,4008.0
2017-07-14 14:55:00,145.67,145.72,145.65,145.71,4572.0,120.4178,120.4591,120.4012,120.4508,4572.0
2017-07-14 15:00:00,145.71,145.76,145.68,145.74,6552.0,120.4508,120.4922,120.426,120.4756,6552.0
2017-07-14 15:05:00,145.77,145.8,145.71,145.75,6261.0,120.5004,120.5252,120.4508,120.4839,6261.0
2017-07-14 15:10:00,145.75,145.8,145.74,145.75,4479.0,120.4839,120.5252,120.4756,120.4839,4479.0
2017-07-14 15:15:00,145.77,145.82,145.73,145.79,5042.0,120.5004,120.5418,120.4674,120.517,5042.0
2017-07-14 15:20:00,145.8,145.85,145.79,145.83,5540.0,120.5252,120.5666,120.517,120.55,5540.0
2017-07-14 15:25:00,145.85,145.87,145.82,145.84,5863.0,120.5666,120.5831,120.5418,120.5583,5863.0
2017-07-14 15:30:00,145.82,145.87,145.81,145.81,4937.0,120.5418,120.5831,120.5335,120.5335,4937.0
2017-07-14 15:35:00,145.83,145.93,145.83,145.93,10131.0,120.55,120.6327,120.55,120.6327,10131.0
2017-07-14 15:40:00,145.96,145.96,145.84,145.84,10914.0,120.6575,120.6575,120.5583,120.5583,10914.0
2017-07-14 15:45:00,145.85,145.92,145.82,145.84,18747.0,120.5666,120.6244,120.5418,120.5583,18747.0
2017-07-14 15:50:00,145.85,145.87,145.69,145.69,20929.0,120.5666,120.5831,120.4343,120.4343,20929.0
2017-07-14 15:55:00,145.69,145.74,145.51,145.63,49147.0,120.4343,120.4756,120.2855,120.3847,49147.0
2017-07-17 09:30:00,145.43,145.46,145.06,145.11,12741.0,120.2194,120.2442,119.9135,119.9548,12741.0
2017-07-17 09:35:00,145.14,145.25,144.96,145.25,9461.0,119.9796,120.0706,119.8308,120.0706,9461.0
2017-07-17 09:40:00,145.26,145.26,145.14,145.17,2709.0,120.0788,120.0788,119.9796,120.0044,2709.0
2017-07-17 09:45:00,145.25,145.35,145.17,145.34,4700.0,120.0706,120.1532,120.0044,120.145,4700.0
2017-07-17 09:50:00,145.34,145.43,145.25,145.43,2980.0,120.145,120.2194,120.0706,120.2194,2980.0
2017-07-17 09:55:00,145.55,145.7,145.5,145.6,27649.0,120.3186,120.4426,120.2772,120.3599,27649.0
2017-07-17 10:00:00,145.62,145.69,145.36,145.63,20347.0,120.3764,120.4343,120.1615,120.3847,20347.0
2017-07-17 10:05:00,145.63,145.69,145.5,145.53,9150.0,120.3847,120.4343,120.2772,120.302,9150.0
2017-07-17 10:10:00,145.55,145.61,145.5,145.53,9113.0,120.3186,120.3682,120.2772,120.302,9113.0
2017-07-17 10:15:00,145.57,145.69,145.57,145.65,3924.0,120.3351,120.4343,120.3351,120.4012,3924.0
2017-07-17 10:20:00,145.65,145.78,145.57,145.73,7010.0,120.4012,120.5087,120.3351,120.4674,7010.0
2017-07-17 10:25:00,145.7,145.86,145.66,145.69,3500.0,120.4426,120.5748,120.4095,120.4343,3500.0
2017-07-17 10:30:00,145.68,145.79,145.61,145.61,2079.0,120.426,120.517,120.3682,120.3682,2079.0
2017-07-17 10:35:00,145.62,145.66,145.52,145.61,5050.0,120.3764,120.4095,120.2938,120.3682,5050.0
2017-07-17 10:40:00,145.62,145.75,145.57,145.71,4700.0,120.3764,120.4839,120.3351,120.4508,4700.0
2017-07-17 10:45:00,145.73,145.73,145.55,145.59,5125.0,120.4674,120.4674,120.3186,120.3516,5125.0
2017-07-17 10:50:00,145.64,145.67,145.55,145.62,5553.0,120.393,120.4178,120.3186,120.3764,5553.0
2017-07-17 10:55:00,145.62,145.69,145.54,145.6,6099.0,120.3764,120.4343,120.3103,120.3599,6099.0
2017-07-17 11:00:00,145.56,145.58,145.49,145.57,6469.0,120.3268,120.3434,120.269,120.3351,6469.0
2017-07-17 11:05:00,145.54,145.55,145.47,145.53,6780.0,120.3103,120.3186,120.2524,120.302,6780.0
2017-07-17 11:10:00,145.53,145.54,145.41,145.41,10237.0,120.302,120.3103,120.2028,120.2028,10237.0
2017-07-17 11:15:00,145.39,145.57,145.38,145.56,5418.0,120.1863,120.3351,120.178,120.3268,5418.0
2017-07-17 11:20:00,145.57,145.61,145.51,145.52,2921.0,120.3351,120.3682,120.2855,120.2938,2921.0
2017-07-17 11:25:00,145.56,145.66,145.53,145.65,6494.0,120.3268,120.4095,120.302,120.4012,6494.0
2017-07-17 11:30:00,145.67,145.72,145.53,145.53,6122.0,120.4178,120.4591,120.302,120.302,6122.0
2017-07-17 11:35:00,145.52,145.56,145.43,145.45,3420.0,120.2938,120.3268,120.2194,120.2359,3420.0
2017-07-17 11:40:00,145.46,145.46,145.38,145.44,5017.0,120.2442,120.2442,120.178,120.2276,5017.0
2017-07-17 11:45:00,145.4,145.47,145.3,145.46,6466.0,120.1946,120.2524,120.1119,120.2442,6466.0
2017-07-17 11:50:00,145.47,145.61,145.45,145.61,3682.0,120.2524,120.3682,120.2359,120.3682,3682.0
2017-07-17 11:55:00,145.59,145.64,145.58,145.64,5607.0,120.3516,120.393,120.3434,120.393,5607.0
2017-07-17 12:00:00,145.65,145.76,145.6,145.69,6130.0,120.4012,120.4922,120.3599,120.4343,6130.0
2017-07-17 12:05:00,145.72,145.76,145.65,145.71,7101.0,120.4591,120.4922,120.4012,120.4508,7101.0
2017-07-17 12:10:00,145.71,145.87,145.71,145.78,9972.0,120.4508,120.5831,120.4508,120.5087,9972.0
2017-07-17 12:15:00,145.83,145.85,145.79,145.84,7377.0,120.55,120.5666,120.517,120.5583,7377.0
2017-07-17 12:20:00,145.85,145.9,145.82,145.9,7610.0,120.5666,120.6079,120.5418,120.6079,7610.0
2017-07-17 12:25:00,145.91,146.0,145.89,145.95,9523.0,120.6162,120.6906,120.5996,120.6492,9523.0
2017-07-17 12:30:00,145.95,146.06,145.95,146.06,4860.0,120.6492,120.7402,120.6492,120.7402,4860.0
2017-07-17 12:35:00,146.04,146.19,146.01,146.19,7310.0,120.7236,120.8476,120.6988,120.8476,7310.0
2017-07-17 12:40:00,146.2,146.24,146.15,146.16,9735.0,120.8559,120.889,120.8146,120.8228,9735.0
2017-07-17 12:45:00,146.18,146.29,146.18,146.29,5689.0,120.8394,120.9303,120.8394,120.9303,5689.0
2017-07-17 12:50:00,146.32,146.41,146.29,146.38,10749.0,120.9551,121.0295,120.9303,121.0047,10749.0
2017-07-17 12:55:00,146.4,146.45,146.37,146.42,5650.0,121.0212,121.0626,120.9964,121.0378,5650.0
2017-07-17 13:00:00,146.42,146.47,146.28,146.31,5839.0,121.0378,121.0791,120.922,120.9468,5839.0
2017-07-17 13:05:00,146.3,146.38,146.3,146.33,5819.0,120.9386,121.0047,120.9386,120.9634,5819.0
2017-07-17 13:10:00,146.33,146.44,146.32,146.44,3727.0,120.9634,121.0543,120.9551,121.0543,3727.0
2017-07-17 13:15:00,146.44,146.49,146.4,146.47,4327.0,121.0543,121.0956,121.0212,121.0791,4327.0
2017-07-17 13:20:00,146.48,146.48,146.39,146.42,4412.0,121.0874,121.0874,121.013,121.0378,4412.0
2017-07-17 13:25:00,146.43,146.45,146.4,146.41,4434.0,121.046,121.0626,121.0212,121.0295,4434.0
2017-07-17 13:30:00,146.42,146.56,146.42,146.54,4300.0,121.0378,121.1535,121.0378,121.1369,4300.0
2017-07-17 13:35:00,146.54,146.58,146.53,146.58,4559.0,121.1369,121.17,121.1287,121.17,4559.0
2017-07-17 13:40:00,146.55,146.55,146.42,146.45,8068.0,121.1452,121.1452,121.0378,121.0626,8068.0
2017-07-17 13:45:00,146.42,146.47,146.42,146.47,2864.0,121.0378,121.0791,121.0378,121.0791,2864.0
2017-07-17 13:50:00,146.47,146.54,146.44,146.49,5929.0,121.0791,121.1369,121.0543,121.0956,5929.0
2017-07-17 13:55:00,146.52,146.57,146.5,146.56,7094.0,121.1204,121.1617,121.1039,121.1535,7094.0
2017-07-17 14:00:00,146.58,146.67,146.55,146.67,14424.0,121.17,121.2444,121.1452,121.2444,14424.0
2017-07-17 14:05:00,146.71,146.71,146.51,146.51,4782.0,121.2775,121.2775,121.1122,121.1122,4782.0
2017-07-17 14:10:00,146.48,146.48,146.27,146.34,6623.0,121.0874,121.0874,120.9138,120.9716,6623.0
2017-07-17 14:15:00,146.3,146.42,146.3,146.41,2798.0,120.9386,121.0378,120.9386,121.0295,2798.0
2017-07-17 14:20:00,146.42,146.45,146.34,146.42,3407.0,121.0378,121.0626,120.9716,121.0378,3407.0
2017-07-17 14:25:00,146.41,146.44,146.37,146.44,3841.0,121.0295,121.0543,120.9964,121.0543,3841.0
2017-07-17 14:30:00,146.42,146.42,146.29,146.29,3319.0,121.0378,121.0378,120.9303,120.9303,3319.0
2017-07-17 14:35:00,146.31,146.35,146.23,146.31,4800.0,120.9468,120.9799,120.8807,120.9468,4800.0
2017-07-17 14:40:00,146.33,146.33,146.24,146.24,2209.0,120.9634,120.9634,120.889,120.889,2209.0
2017-07-17 14:45:00,146.26,146.29,146.23,146.28,2696.0,120.9055,120.9303,120.8807,120.922,2696.0
2017-07-17 14:50:00,146.27,146.33,146.27,146.33,3439.0,120.9138,120.9634,120.9138,120.9634,3439.0
2017-07-17 14:55:00,146.36,146.39,146.27,146.34,7081.0,120.9882,121.013,120.9138,120.9716,7081.0
2017-07-17 15:00:00,146.35,146.35,146.2,146.2,5041.0,120.9799,120.9799,120.8559,120.8559,5041.0
2017-07-17 15:05:00,146.2,146.24,146.09,146.11,10080.0,120.8559,120.889,120.765,120.7815,10080.0
2017-07-17 15:10:00,146.12,146.13,146.03,146.09,9613.0,120.7898,120.798,120.7154,120.765,9613.0
2017-07-17 15:15:00,146.08,146.09,146.0,146.04,13341.0,120.7567,120.765,120.6906,120.7236,13341.0
2017-07-17 15:20:00,146.05,146.11,146.05,146.07,7297.0,120.7319,120.7815,120.7319,120.7484,7297.0
2017-07-17 15:25:00,146.1,146.11,146.06,146.09,1900.0,120.7732,120.7815,120.7402,120.765,1900.0
2017-07-17 15:30:00,146.09,146.27,146.09,146.21,6395.0,120.765,120.9138,120.765,120.8642,6395.0
2017-07-17 15:35:00,146.25,146.36,146.25,146.36,10739.0,120.8972,120.9882,120.8972,120.9882,10739.0
2017-07-17 15:40:00,146.4,146.47,146.35,146.42,16223.0,121.0212,121.0791,120.9799,121.0378,16223.0
2017-07-17 15:45:00,146.44,146.44,146.32,146.37,20953.0,121.0543,121.0543,120.9551,120.9964,20953.0
2017-07-17 15:50:00,146.37,146.39,146.27,146.28,21869.0,120.9964,121.013,120.9138,120.922,21869.0
2017-07-17 15:55:00,146.28,146.28,146.21,146.21,31690.0,120.922,120.922,120.8642,120.8642,31690.0
2017-07-18 09:30:00,145.97,145.97,145.65,145.76,14274.0,120.6658,120.6658,120.4012,120.4922,14274.0
2017-07-18 09:35:00,145.69,145.89,145.67,145.78,2137.0,120.4343,120.5996,120.4178,120.5087,2137.0
2017-07-18 09:40:00,145.97,146.16,145.96,146.16,3288.0,120.6658,120.8228,120.6575,120.8228,3288.0
2017-07-18 09:45:00,146.19,146.32,146.13,146.21,18926.0,120.8476,120.9551,120.798,120.8642,18926.0
2017-07-18 09:50:00,146.21,146.21,146.07,146.1,5715.0,120.8642,120.8642,120.7484,120.7732,5715.0
2017-07-18 09:55:00,146.11,146.11,145.97,146.05,6308.0,120.7815,120.7815,120.6658,120.7319,6308.0
2017-07-18 10:00:00,146.03,146.04,145.94,145.99,6703.0,120.7154,120.7236,120.641,120.6823,6703.0
2017-07-18 10:05:00,146.0,146.02,145.93,146.0,6681.0,120.6906,120.7071,120.6327,120.6906,6681.0
2017-07-18 10:10:00,146.02,146.25,145.98,146.25,4768.0,120.7071,120.8972,120.674,120.8972,4768.0
2017-07-18 10:15:00,146.27,146.28,146.18,146.18,2651.0,120.9138,120.922,120.8394,120.8394,2651.0
2017-07-18 10:20:00,146.16,146.27,146.15,146.21,3314.0,120.8228,120.9138,120.8146,120.8642,3314.0
2017-07-18 10:25:00,146.16,146.23,146.14,146.14,2475.0,120.8228,120.8807,120.8063,120.8063,2475.0
2017-07-18 10:30:00,146.08,146.08,145.98,145.99,4754.0,120.7567,120.7567,120.674,120.6823,4754.0
2017-07-18 10:35:00,145.99,146.15,145.94,145.94,4546.0,120.6823,120.8146,120.641,120.641,4546.0
2017-07-18 10:40:00,145.95,145.96,145.76,145.81,5873.0,120.6492,120.6575,120.4922,120.5335,5873.0
2017-07-18 10:45:00,145.85,145.86,145.7,145.86,15001.0,120.5666,120.5748,120.4426,120.5748,15001.0
2017-07-18 10:50:00,145.87,145.89,145.75,145.82,5920.0,120.5831,120.5996,120.4839,120.5418,5920.0
2017-07-18 10:55:00,145.89,146.21,145.88,146.21,15769.0,120.5996,120.8642,120.5914,120.8642,15769.0
2017-07-18 11:00:00,146.19,146.58,146.16,146.46,31461.0,120.8476,121.17,120.8228,121.0708,31461.0
2017-07-18 11:05:00,146.41,146.46,146.34,146.38,7889.0,121.0295,121.0708,120.9716,121.0047,7889.0
2017-07-18 11:10:00,146.38,146.38,146.2,146.23,5167.0,121.0047,121.0047,120.8559,120.8807,5167.0
2017-07-18 11:15:00,146.2,146.28,146.13,146.17,8865.0,120.8559,120.922,120.798,120.8311,8865.0
2017-07-18 11:20:00,146.18,146.51,146.18,146.4,8168.0,120.8394,121.1122,120.8394,121.0212,8168.0
2017-07-18 11:25:00,146.42,146.45,146.35,146.42,7915.0,121.0378,121.0626,120.9799,121.0378,7915.0
2017-07-18 11:30:00,146.42,146.66,146.38,146.64,9787.0,121.0378,121.2361,121.0047,121.2196,9787.0
2017-07-18 11:35:00,146.63,146.79,146.6,146.72,18556.0,121.2113,121.3436,121.1865,121.2857,18556.0
2017-07-18 11:40:00,146.72,146.72,146.6,146.6,15267.0,121.2857,121.2857,121.1865,121.1865,15267.0
2017-07-18 11:45:00,146.6,146.64,146.56,146.58,6387.0,121.1865,121.2196,121.1535,121.17,6387.0
2017-07-18 11:50:00,146.69,146.73,146.67,146.71,4433.0,121.2609,121.294,121.2444,121.2775,4433.0
2017-07-18 11:55:00,146.73,146.76,146.66,146.69,6450.0,121.294,121.3188,121.2361,121.2609,6450.0
2017-07-18 12:00:00,146.69,146.72,146.62,146.68,4378.0,121.2609,121.2857,121.2031,121.2527,4378.0
2017-07-18 12:05:00,146.66,146.73,146.64,146.69,3361.0,121.2361,121.294,121.2196,121.2609,3361.0
2017-07-18 12:10:00,146.66,146.67,146.38,146.43,6300.0,121.2361,121.2444,121.0047,121.046,6300.0
2017-07-18 12:15:00,146.42,146.5,146.42,146.45,4316.0,121.0378,121.1039,121.0378,121.0626,4316.0
2017-07-18 12:20:00,146.46,146.58,146.43,146.54,3670.0,121.0708,121.17,121.046,121.1369,3670.0
2017-07-18 12:25:00,146.55,146.58,146.5,146.54,3257.0,121.1452,121.17,121.1039,121.1369,3257.0
2017-07-18 12:30:00,146.5,146.6,146.49,146.5,2198.0,121.1039,121.1865,121.0956,121.1039,2198.0
2017-07-18 12:35:00,146.52,146.58,146.49,146.52,2367.0,121.1204,121.17,121.0956,121.1204,2367.0
2017-07-18 12:40:00,146.54,146.54,146.43,146.43,3335.0,121.1369,121.1369,121.046,121.046,3335.0
2017-07-18 12:45:00,146.46,146.46,146.35,146.35,13750.0,121.0708,121.0708,120.9799,120.9799,13750.0
2017-07-18 12:50:00,146.35,146.37,146.24,146.24,19400.0,120.9799,120.9964,120.889,120.889,19400.0
2017-07-18 12:55:00,146.26,146.32,146.22,146.27,3435.0,120.9055,120.9551,120.8724,120.9138,3435.0
2017-07-18 13:00:00,146.28,146.28,146.1,146.19,2976.0,120.922,120.922,120.7732,120.8476,2976.0
2017-07-18 13:05:00,146.2,146.26,146.15,146.15,1700.0,120.8559,120.9055,120.8146,120.8146,1700.0
2017-07-18 13:10:00,146.14,146.19,146.08,146.13,3762.0,120.8063,120.8476,120.7567,120.798,3762.0
2017-07-18 13:15:00,146.13,146.22,146.12,146.22,3538.0,120.798,120.8724,120.7898,120.8724,3538.0
2017-07-18 13:20:00,146.21,146.3,146.21,146.24,3205.0,120.8642,120.9386,120.8642,120.889,3205.0
2017-07-18 13:25:00,146.24,146.24,146.17,146.19,1800.0,120.889,120.889,120.8311,120.8476,1800.0
2017-07-18 13:30:00,146.22,146.29,146.18,146.29,3246.0,120.8724,120.9303,120.8394,120.9303,3246.0
2017-07-18 13:35:00,146.28,146.37,146.27,146.37,3497.0,120.922,120.9964,120.9138,120.9964,3497.0
2017-07-18 13:40:00,146.33,146.43,146.32,146.4,4127.0,120.9634,121.046,120.9551,121.0212,4127.0
2017-07-18 13:45:00,146.41,146.45,146.4,146.44,5267.0,121.0295,121.0626,121.0212,121.0543,5267.0
2017-07-18 13:50:00,146.45,146.45,146.4,146.41,5808.0,121.0626,121.0626,121.0212,121.0295,5808.0
2017-07-18 13:55:00,146.4,146.5,146.4,146.49,6500.0,121.0212,121.1039,121.0212,121.0956,6500.0
2017-07-18 14:00:00,146.47,146.55,146.47,146.55,6085.0,121.0791,121.1452,121.0791,121.1452,6085.0
2017-07-18 14:05:00,146.52,146.57,146.46,146.57,9152.0,121.1204,121.1617,121.0708,121.1617,9152.0
2017-07-18 14:10:00,146.57,146.72,146.55,146.7,6482.0,121.1617,121.2857,121.1452,121.2692,6482.0
2017-07-18 14:15:00,146.72,146.75,146.69,146.72,5501.0,121.2857,121.3105,121.2609,121.2857,5501.0
2017-07-18 14:20:00,146.71,146.71,146.65,146.68,6098.0,121.2775,121.2775,121.2279,121.2527,6098.0
2017-07-18 14:25:00,146.69,146.7,146.55,146.6,10971.0,121.2609,121.2692,121.1452,121.1865,10971.0
2017-07-18 14:30:00,146.59,146.62,146.53,146.56,8131.0,121.1783,121.2031,121.1287,121.1535,8131.0
2017-07-18 14:35:00,146.58,146.68,146.58,146.64,8549.0,121.17,121.2527,121.17,121.2196,8549.0
2017-07-18 14:40:00,146.64,146.67,146.62,146.64,6673.0,121.2196,121.2444,121.2031,121.2196,6673.0
2017-07-18 14:45:00,146.63,146.64,146.55,146.63,8084.0,121.2113,121.2196,121.1452,121.2113,8084.0
2017-07-18 14:50:00,146.62,146.63,146.52,146.53,4583.0,121.2031,121.2113,121.1204,121.1287,4583.0
2017-07-18 14:55:00,146.51,146.55,146.51,146.55,9228.0,121.1122,121.1452,121.1122,121.1452,9228.0
2017-07-18 15:00:00,146.56,146.56,146.5,146.53,6800.0,121.1535,121.1535,121.1039,121.1287,6800.0
2017-07-18 15:05:00,146.54,146.55,146.43,146.43,8052.0,121.1369,121.1452,121.046,121.046,8052.0
2017-07-18 15:10:00,146.43,146.45,146.39,146.43,6626.0,121.046,121.0626,121.013,121.046,6626.0
2017-07-18 15:15:00,146.42,146.52,146.41,146.52,8804.0,121.0378,121.1204,121.0295,121.1204,8804.0
2017-07-18 15:20:00,146.53,146.55,146.47,146.49,8144.0,121.1287,121.1452,121.0791,121.0956,8144.0
2017-07-18 15:25:00,146.48,146.58,146.47,146.57,8104.0,121.0874,121.17,121.0791,121.1617,8104.0
2017-07-18 15:30:00,146.56,146.65,146.56,146.65,13251.0,121.1535,121.2279,121.1535,121.2279,13251.0
2017-07-18 15:35:00,146.65,146.73,146.64,146.65,11518.0,121.2279,121.294,121.2196,121.2279,11518.0
2017-07-18 15:40:00,146.63,146.69,146.59,146.68,14372.0,121.2113,121.2609,121.1783,121.2527,14372.0
2017-07-18 15:45:00,146.7,146.72,146.55,146.56,18943.0,121.2692,121.2857,121.1452,121.1535,18943.0
2017-07-18 15:50:00,146.55,146.57,146.51,146.55,22193.0,121.1452,121.1617,121.1122,121.1452,22193.0
2017-07-18 15:55:00,146.55,146.64,146.52,146.63,47911.0,121.1452,121.2196,121.1204,121.2113,47911.0
2017-07-19 09:30:00,146.95,146.95,146.72,146.8,12707.0,121.4759,121.4759,121.2857,121.3519,12707.0
2017-07-19 09:35:00,146.8,147.27,146.8,147.22,5180.0,121.3519,121.7404,121.3519,121.6991,5180.0
2017-07-19 09:40:00,147.18,147.18,146.94,146.95,3459.0,121.666,121.666,121.4676,121.4759,3459.0
2017-07-19 09:45:00,146.95,146.97,146.76,146.91,2959.0,121.4759,121.4924,121.3188,121.4428,2959.0
2017-07-19 09:50:00,146.87,146.89,146.75,146.84,4479.0,121.4097,121.4263,121.3105,121.3849,4479.0
2017-07-19 09:55:00,146.82,146.87,146.54,146.73,7124.0,121.3684,121.4097,121.1369,121.294,7124.0
2017-07-19 10:00:00,146.67,146.92,146.66,146.87,17157.0,121.2444,121.4511,121.2361,121.4097,17157.0
2017-07-19 10:05:00,146.9,147.03,146.85,146.85,8778.0,121.4345,121.542,121.3932,121.3932,8778.0
2017-07-19 10:10:00,146.84,146.85,146.72,146.79,9680.0,121.3849,121.3932,121.2857,121.3436,9680.0
2017-07-19 10:15:00,146.81,146.83,146.72,146.78,4817.0,121.3601,121.3767,121.2857,121.3353,4817.0
2017-07-19 10:20:00,146.78,146.78,146.54,146.61,7048.0,121.3353,121.3353,121.1369,121.1948,7048.0
2017-07-19 10:25:00,146.62,146.67,146.56,146.62,2871.0,121.2031,121.2444,121.1535,121.2031,2871.0
2017-07-19 10:30:00,146.64,146.69,146.51,146.64,3804.0,121.2196,121.2609,121.1122,121.2196,3804.0
2017-07-19 10:35:00,146.67,146.72,146.46,146.46,3423.0,121.2444,121.2857,121.0708,121.0708,3423.0
2017-07-19 10:40:00,146.51,146.53,146.44,146.49,4215.0,121.1122,121.1287,121.0543,121.0956,4215.0
2017-07-19 10:45:00,146.51,146.52,146.45,146.52,3242.0,121.1122,121.1204,121.0626,121.1204,3242.0
2017-07-19 10:50:00,146.5,146.71,146.46,146.59,11522.0,121.1039,121.2775,121.0708,121.1783,11522.0
2017-07-19 10:55:00,146.61,146.72,146.61,146.72,9680.0,121.1948,121.2857,121.1948,121.2857,9680.0
2017-07-19 11:00:00,146.73,146.73,146.58,146.64,5075.0,121.294,121.294,121.17,121.2196,5075.0
2017-07-19 11:05:00,146.65,146.74,146.64,146.67,6523.0,121.2279,121.3023,121.2196,121.2444,6523.0
2017-07-19 11:10:00,146.68,146.78,146.68,146.68,4043.0,121.2527,121.3353,121.2527,121.2527,4043.0
2017-07-19 11:15:00,146.7,146.77,146.67,146.76,5150.0,121.2692,121.3271,121.2444,121.3188,5150.0
2017-07-19 11:20:00,146.76,146.78,146.67,146.73,5155.0,121.3188,121.3353,121.2444,121.294,5155.0
2017-07-19 11:25:00,146.75,146.83,146.71,146.83,7051.0,121.3105,121.3767,121.2775,121.3767,7051.0
2017-07-19 11:30:00,146.81,146.93,146.81,146.91,13166.0,121.3601,121.4593,121.3601,121.4428,13166.0
2017-07-19 11:35:00,146.91,146.94,146.85,146.89,6504.0,121.4428,121.4676,121.3932,121.4263,6504.0
2017-07-19 11:40:00,146.9,147.0,146.85,147.0,9058.0,121.4345,121.5172,121.3932,121.5172,9058.0
2017-07-19 11:45:00,147.01,147.08,146.97,146.97,4536.0,121.5255,121.5833,121.4924,121.4924,4536.0
2017-07-19 11:50:00,146.97,147.08,146.91,147.06,4120.0,121.4924,121.5833,121.4428,121.5668,4120.0
2017-07-19 11:55:00,147.07,147.08,146.99,147.05,9775.0,121.5751,121.5833,121.5089,121.5585,9775.0
2017-07-19 12:00:00,147.06,147.25,147.06,147.23,13340.0,121.5668,121.7239,121.5668,121.7073,13340.0
2017-07-19 12:05:00,147.22,147.23,147.11,147.12,6050.0,121.6991,121.7073,121.6081,121.6164,6050.0
2017-07-19 12:10:00,147.11,147.13,147.05,147.11,6841.0,121.6081,121.6247,121.5585,121.6081,6841.0
2017-07-19 12:15:00,147.11,147.2,147.11,147.11,5860.0,121.6081,121.6825,121.6081,121.6081,5860.0
2017-07-19 12:20:00,147.12,147.23,147.09,147.23,4057.0,121.6164,121.7073,121.5916,121.7073,4057.0
2017-07-19 12:25:00,147.21,147.3,147.2,147.27,4339.0,121.6908,121.7652,121.6825,121.7404,4339.0
2017-07-19 12:30:00,147.28,147.29,147.23,147.28,1800.0,121.7487,121.7569,121.7073,121.7487,1800.0
2017-07-19 12:35:00,147.28,147.28,147.21,147.22,7249.0,121.7487,121.7487,121.6908,121.6991,7249.0
2017-07-19 12:40:00,147.24,147.24,147.1,147.1,3515.0,121.7156,121.7156,121.5999,121.5999,3515.0
2017-07-19 12:45:00,147.1,147.11,147.04,147.05,4033.0,121.5999,121.6081,121.5503,121.5585,4033.0
2017-07-19 12:50:00,147.06,147.19,147.06,147.15,4267.0,121.5668,121.6743,121.5668,121.6412,4267.0
2017-07-19 12:55:00,147.13,147.21,147.12,147.19,2905.0,121.6247,121.6908,121.6164,121.6743,2905.0
2017-07-19 13:00:00,147.2,147.2,147.12,147.14,4622.0,121.6825,121.6825,121.6164,121.6329,4622.0
2017-07-19 13:05:00,147.13,147.13,147.02,147.08,5132.0,121.6247,121.6247,121.5337,121.5833,5132.0
2017-07-19 13:10:00,147.09,147.19,147.05,147.19,3810.0,121.5916,121.6743,121.5585,121.6743,3810.0
2017-07-19 13:15:00,147.17,147.22,147.16,147.19,3130.0,121.6577,121.6991,121.6495,121.6743,3130.0
2017-07-19 13:20:00,147.22,147.31,147.21,147.26,3394.0,121.6991,121.7735,121.6908,121.7321,3394.0
2017-07-19 13:25:00,147.29,147.29,147.21,147.21,3738.0,121.7569,121.7569,121.6908,121.6908,3738.0
2017-07-19 13:30:00,147.25,147.25,147.19,147.23,4609.0,121.7239,121.7239,121.6743,121.7073,4609.0
2017-07-19 13:35:00,147.22,147.22,147.13,147.16,2198.0,121.6991,121.6991,121.6247,121.6495,2198.0
2017-07-19 13:40:00,147.13,147.16,147.1,147.14,5082.0,121.6247,121.6495,121.5999,121.6329,5082.0
2017-07-19 13:45:00,147.12,147.22,147.11,147.19,3281.0,121.6164,121.6991,121.6081,121.6743,3281.0
2017-07-19 13:50:00,147.19,147.23,147.15,147.23,2688.0,121.6743,121.7073,121.6412,121.7073,2688.0
2017-07-19 13:55:00,147.23,147.25,147.19,147.22,3005.0,121.7073,121.7239,121.6743,121.6991,3005.0
2017-07-19 14:00:00,147.21,147.21,147.13,147.2,4583.0,121.6908,121.6908,121.6247,121.6825,4583.0
2017-07-19 14:05:00,147.22,147.35,147.22,147.35,4200.0,121.6991,121.8065,121.6991,121.8065,4200.0
2017-07-19 14:10:00,147.37,147.44,147.33,147.41,5118.0,121.8231,121.8809,121.79,121.8561,5118.0
2017-07-19 14:15:00,147.43,147.49,147.4,147.49,4792.0,121.8727,121.9223,121.8479,121.9223,4792.0
2017-07-19 14:20:00,147.49,147.49,147.4,147.41,4131.0,121.9223,121.9223,121.8479,121.8561,4131.0
2017-07-19 14:25:00,147.41,147.42,147.34,147.35,4825.0,121.8561,121.8644,121.7983,121.8065,4825.0
2017-07-19 14:30:00,147.36,147.41,147.35,147.38,5283.0,121.8148,121.8561,121.8065,121.8313,5283.0
2017-07-19 14:35:00,147.39,147.45,147.31,147.41,4946.0,121.8396,121.8892,121.7735,121.8561,4946.0
2017-07-19 14:40:00,147.43,147.52,147.43,147.5,5319.0,121.8727,121.9471,121.8727,121.9305,5319.0
2017-07-19 14:45:00,147.5,147.5,147.42,147.43,4673.0,121.9305,121.9305,121.8644,121.8727,4673.0
2017-07-19 14:50:00,147.44,147.5,147.41,147.46,3905.0,121.8809,121.9305,121.8561,121.8975,3905.0
2017-07-19 14:55:00,147.46,147.48,147.42,147.48,5630.0,121.8975,121.914,121.8644,121.914,5630.0
2017-07-19 15:00:00,147.5,147.5,147.43,147.46,7259.0,121.9305,121.9305,121.8727,121.8975,7259.0
2017-07-19 15:05:00,147.46,147.49,147.43,147.44,5737.0,121.8975,121.9223,121.8727,121.8809,5737.0
2017-07-19 15:10:00,147.44,147.44,147.33,147.35,4855.0,121.8809,121.8809,121.79,121.8065,4855.0
2017-07-19 15:15:00,147.34,147.47,147.34,147.46,5242.0,121.7983,121.9057,121.7983,121.8975,5242.0
2017-07-19 15:20:00,147.46,147.55,147.46,147.54,7674.0,121.8975,121.9719,121.8975,121.9636,7674.0
2017-07-19 15:25:00,147.54,147.56,147.51,147.54,7434.0,121.9636,121.9801,121.9388,121.9636,7434.0
2017-07-19 15:30:00,147.52,147.56,147.51,147.54,7205.0,121.9471,121.9801,121.9388,121.9636,7205.0
2017-07-19 15:35:00,147.55,147.62,147.43,147.43,13477.0,121.9719,122.0297,121.8727,121.8727,13477.0
2017-07-19 15:40:00,147.44,147.64,147.44,147.64,15965.0,121.8809,122.0463,121.8809,122.0463,15965.0
2017-07-19 15:45:00,147.64,147.68,147.53,147.58,22337.0,122.0463,122.0793,121.9553,121.9967,22337.0
2017-07-19 15:50:00,147.57,147.61,147.48,147.49,19442.0,121.9884,122.0215,121.914,121.9223,19442.0
2017-07-19 15:55:00,147.52,147.72,147.51,147.62,65343.0,121.9471,122.1124,121.9388,122.0297,65343.0
2017-07-20 09:30:00,147.46,147.69,147.28,147.38,19848.0,121.8975,122.0876,121.7487,121.8313,19848.0
2017-07-20 09:35:00,147.39,147.4,147.05,147.05,4020.0,121.8396,121.8479,121.5585,121.5585,4020.0
2017-07-20 09:40:00,147.05,147.15,146.83,146.98,6028.0,121.5585,121.6412,121.3767,121.5007,6028.0
2017-07-20 09:45:00,147.01,147.01,146.7,146.8,7775.0,121.5255,121.5255,121.2692,121.3519,7775.0
2017-07-20 09:50:00,146.78,147.05,146.53,147.05,25271.0,121.3353,121.5585,121.1287,121.5585,25271.0
2017-07-20 09:55:00,147.05,147.35,147.0,147.35,12905.0,121.5585,121.8065,121.5172,121.8065,12905.0
2017-07-20 10:00:00,147.29,147.51,147.12,147.15,11006.0,121.7569,121.9388,121.6164,121.6412,11006.0
2017-07-20 10:05:00,147.15,147.24,147.14,147.2,3506.0,121.6412,121.7156,121.6329,121.6825,3506.0
2017-07-20 10:10:00,147.2,147.46,147.1,147.38,12339.0,121.6825,121.8975,121.5999,121.8313,12339.0
2017-07-20 10:15:00,147.39,147.4,147.18,147.26,7860.0,121.8396,121.8479,121.666,121.7321,7860.0
2017-07-20 10:20:00,147.26,147.36,147.14,147.21,5302.0,121.7321,121.8148,121.6329,121.6908,5302.0
2017-07-20 10:25:00,147.2,147.34,147.13,147.26,9516.0,121.6825,121.7983,121.6247,121.7321,9516.0
2017-07-20 10:30:00,147.27,147.36,146.99,147.19,16632.0,121.7404,121.8148,121.5089,121.6743,16632.0
2017-07-20 10:35:00,147.17,147.17,146.93,147.06,9755.0,121.6577,121.6577,121.4593,121.5668,9755.0
2017-07-20 10:40:00,147.02,147.12,146.93,147.08,8552.0,121.5337,121.6164,121.4593,121.5833,8552.0
2017-07-20 10:45:00,147.01,147.08,146.9,147.07,5044.0,121.5255,121.5833,121.4345,121.5751,5044.0
2017-07-20 10:50:00,147.02,147.48,147.01,147.43,22030.0,121.5337,121.914,121.5255,121.8727,22030.0
2017-07-20 10:55:00,147.41,147.54,147.22,147.46,7859.0,121.8561,121.9636,121.6991,121.8975,7859.0
2017-07-20 11:00:00,147.48,147.72,147.36,147.69,12254.0,121.914,122.1124,121.8148,122.0876,12254.0
2017-07-20 11:05:00,147.71,147.72,147.56,147.67,8448.0,122.1041,122.1124,121.9801,122.0711,8448.0
2017-07-20 11:10:00,147.6,147.61,147.48,147.61,7457.0,122.0132,122.0215,121.914,122.0215,7457.0
2017-07-20 11:15:00,147.63,147.65,147.44,147.46,9585.0,122.038,122.0545,121.8809,121.8975,9585.0
2017-07-20 11:20:00,147.47,147.59,147.47,147.59,4986.0,121.9057,122.0049,121.9057,122.0049,4986.0
2017-07-20 11:25:00,147.56,147.61,147.43,147.49,10881.0,121.9801,122.0215,121.8727,121.9223,10881.0
2017-07-20 11:30:00,147.49,147.49,147.39,147.41,6170.0,121.9223,121.9223,121.8396,121.8561,6170.0
2017-07-20 11:35:00,147.44,147.45,147.26,147.28,5452.0,121.8809,121.8892,121.7321,121.7487,5452.0
2017-07-20 11:40:00,147.26,147.4,147.21,147.36,7641.0,121.7321,121.8479,121.6908,121.8148,7641.0
2017-07-20 11:45:00,147.36,147.43,147.35,147.39,5715.0,121.8148,121.8727,121.8065,121.8396,5715.0
2017-07-20 11:50:00,147.39,147.44,147.37,147.42,2601.0,121.8396,121.8809,121.8231,121.8644,2601.0
2017-07-20 11:55:00,147.42,147.44,147.36,147.43,9256.0,121.8644,121.8809,121.8148,121.8727,9256.0
2017-07-20 12:00:00,147.41,147.46,147.36,147.45,7097.0,121.8561,121.8975,121.8148,121.8892,7097.0
2017-07-20 12:05:00,147.42,147.45,147.39,147.39,4303.0,121.8644,121.8892,121.8396,121.8396,4303.0
2017-07-20 12:10:00,147.41,147.56,147.41,147.5,7373.0,121.8561,121.9801,121.8561,121.9305,7373.0
2017-07-20 12:15:00,147.49,147.54,147.48,147.53,5803.0,121.9223,121.9636,121.914,121.9553,5803.0
2017-07-20 12:20:00,147.52,147.62,147.52,147.58,29750.0,121.9471,122.0297,121.9471,121.9967,29750.0
2017-07-20 12:25:00,147.58,147.63,147.45,147.53,12685.0,121.9967,122.038,121.8892,121.9553,12685.0
2017-07-20 12:30:00,147.51,147.52,147.39,147.41,8186.0,121.9388,121.9471,121.8396,121.8561,8186.0
2017-07-20 12:35:00,147.39,147.4,147.37,147.38,2400.0,121.8396,121.8479,121.8231,121.8313,2400.0
2017-07-20 12:40:00,147.37,147.4,147.27,147.4,6717.0,121.8231,121.8479,121.7404,121.8479,6717.0
2017-07-20 12:45:00,147.41,147.41,147.34,147.36,3891.0,121.8561,121.8561,121.7983,121.8148,3891.0
2017-07-20 12:50:00,147.39,147.41,147.32,147.35,4366.0,121.8396,121.8561,121.7817,121.8065,4366.0
2017-07-20 12:55:00,147.34,147.35,147.27,147.27,3106.0,121.7983,121.8065,121.7404,121.7404,3106.0
2017-07-20 13:00:00,147.27,147.38,147.27,147.31,4252.0,121.7404,121.8313,121.7404,121.7735,4252.0
2017-07-20 13:05:00,147.31,147.35,147.31,147.31,3375.0,121.7735,121.8065,121.7735,121.7735,3375.0
2017-07-20 13:10:00,147.33,147.33,147.26,147.29,6634.0,121.79,121.79,121.7321,121.7569,6634.0
2017-07-20 13:15:00,147.31,147.41,147.31,147.4,4340.0,121.7735,121.8561,121.7735,121.8479,4340.0
2017-07-20 13:20:00,147.4,147.42,147.35,147.35,3185.0,121.8479,121.8644,121.8065,121.8065,3185.0
2017-07-20 13:25:00,147.34,147.37,147.33,147.36,2411.0,121.7983,121.8231,121.79,121.8148,2411.0
2017-07-20 13:30:00,147.36,147.4,147.34,147.38,4006.0,121.8148,121.8479,121.7983,121.8313,4006.0
2017-07-20 13:35:00,147.39,147.42,147.33,147.33,3428.0,121.8396,121.8644,121.79,121.79,3428.0
2017-07-20 13:40:00,147.34,147.36,147.33,147.33,3866.0,121.7983,121.8148,121.79,121.79,3866.0
2017-07-20 13:45:00,147.31,147.32,147.27,147.27,3400.0,121.7735,121.7817,121.7404,121.7404,3400.0
2017-07-20 13:50:00,147.24,147.27,147.21,147.23,3182.0,121.7156,121.7404,121.6908,121.7073,3182.0
2017-07-20 13:55:00,147.23,147.3,147.2,147.3,5501.0,121.7073,121.7652,121.6825,121.7652,5501.0
2017-07-20 14:00:00,147.26,147.27,147.18,147.22,5368.0,121.7321,121.7404,121.666,121.6991,5368.0
2017-07-20 14:05:00,147.21,147.23,147.15,147.15,4274.0,121.6908,121.7073,121.6412,121.6412,4274.0
2017-07-20 14:10:00,147.16,147.16,147.12,147.15,4826.0,121.6495,121.6495,121.6164,121.6412,4826.0
2017-07-20 14:15:00,147.13,147.13,147.05,147.07,3035.0,121.6247,121.6247,121.5585,121.5751,3035.0
2017-07-20 14:20:00,147.08,147.09,146.97,147.0,3649.0,121.5833,121.5916,121.4924,121.5172,3649.0
2017-07-20 14:25:00,146.97,147.02,146.93,147.01,3713.0,121.4924,121.5337,121.4593,121.5255,3713.0
2017-07-20 14:30:00,147.02,147.13,146.98,147.06,9673.0,121.5337,121.6247,121.5007,121.5668,9673.0
2017-07-20 14:35:00,147.08,147.08,146.95,146.95,4202.0,121.5833,121.5833,121.4759,121.4759,4202.0
2017-07-20 14:40:00,146.96,147.12,146.96,147.08,7190.0,121.4841,121.6164,121.4841,121.5833,7190.0
2017-07-20 14:45:00,147.07,147.2,147.07,147.2,2591.0,121.5751,121.6825,121.5751,121.6825,2591.0
2017-07-20 14:50:00,147.2,147.28,147.2,147.2,9492.0,121.6825,121.7487,121.6825,121.6825,9492.0
2017-07-20 14:55:00,147.2,147.22,147.1,147.1,4923.0,121.6825,121.6991,121.5999,121.5999,4923.0
2017-07-20 15:00:00,147.1,147.15,147.1,147.13,5738.0,121.5999,121.6412,121.5999,121.6247,5738.0
2017-07-20 15:05:00,147.11,147.15,147.1,147.13,3935.0,121.6081,121.6412,121.5999,121.6247,3935.0
2017-07-20 15:10:00,147.14,147.17,147.11,147.16,11601.0,121.6329,121.6577,121.6081,121.6495,11601.0
2017-07-20 15:15:00,147.15,147.15,147.1,147.13,3840.0,121.6412,121.6412,121.5999,121.6247,3840.0
2017-07-20 15:20:00,147.13,147.22,147.12,147.21,6930.0,121.6247,121.6991,121.6164,121.6908,6930.0
2017-07-20 15:25:00,147.22,147.24,147.18,147.2,9714.0,121.6991,121.7156,121.666,121.6825,9714.0
2017-07-20 15:30:00,147.19,147.2,147.07,147.08,10734.0,121.6743,121.6825,121.5751,121.5833,10734.0
2017-07-20 15:35:00,147.09,147.09,146.9,146.91,12420.0,121.5916,121.5916,121.4345,121.4428,12420.0
2017-07-20 15:40:00,146.91,147.0,146.89,146.96,14470.0,121.4428,121.5172,121.4263,121.4841,14470.0
2017-07-20 15:45:00,146.96,147.09,146.87,147.07,23565.0,121.4841,121.5916,121.4097,121.5751,23565.0
2017-07-20 15:50:00,147.05,147.08,146.95,147.08,28518.0,121.5585,121.5833,121.4759,121.5833,28518.0
2017-07-20 15:55:00,147.08,147.14,147.0,147.13,134749.0,121.5833,121.6329,121.5172,121.6247,134749.0
2017-07-21 09:30:00,146.52,147.0,146.52,146.57,87705.0,121.1204,121.5172,121.1204,121.1617,87705.0
2017-07-21 09:35:00,146.56,146.64,146.48,146.56,9167.0,121.1535,121.2196,121.0874,121.1535,9167.0
2017-07-21 09:40:00,146.48,146.61,146.35,146.49,7292.0,121.0874,121.1948,120.9799,121.0956,7292.0
2017-07-21 09:45:00,146.49,146.79,146.39,146.5,10351.0,121.0956,121.3436,121.013,121.1039,10351.0
2017-07-21 09:50:00,146.52,146.59,146.36,146.58,10944.0,121.1204,121.1783,120.9882,121.17,10944.0
2017-07-21 09:55:00,146.62,146.64,146.0,146.0,13479.0,121.2031,121.2196,120.6906,120.6906,13479.0
2017-07-21 10:00:00,146.01,146.35,145.93,146.27,11984.0,120.6988,120.9799,120.6327,120.9138,11984.0
2017-07-21 10:05:00,146.22,146.35,146.15,146.23,10575.0,120.8724,120.9799,120.8146,120.8807,10575.0
2017-07-21 10:10:00,146.24,146.42,146.17,146.42,7420.0,120.889,121.0378,120.8311,121.0378,7420.0
2017-07-21 10:15:00,146.42,146.42,146.21,146.28,13885.0,121.0378,121.0378,120.8642,120.922,13885.0
2017-07-21 10:20:00,146.28,146.46,146.18,146.18,15789.0,120.922,121.0708,120.8394,120.8394,15789.0
2017-07-21 10:25:00,146.14,146.35,146.14,146.31,9007.0,120.8063,120.9799,120.8063,120.9468,9007.0
2017-07-21 10:30:00,146.31,146.52,146.25,146.45,11572.0,120.9468,121.1204,120.8972,121.0626,11572.0
2017-07-21 10:35:00,146.47,146.61,146.39,146.6,12764.0,121.0791,121.1948,121.013,121.1865,12764.0
2017-07-21 10:40:00,146.57,146.78,146.52,146.74,13671.0,121.1617,121.3353,121.1204,121.3023,13671.0
2017-07-21 10:45:00,146.71,146.76,146.63,146.73,9924.0,121.2775,121.3188,121.2113,121.294,9924.0
2017-07-21 10:50:00,146.69,146.79,146.62,146.69,11094.0,121.2609,121.3436,121.2031,121.2609,11094.0
2017-07-21 10:55:00,146.66,146.69,146.53,146.53,14656.0,121.2361,121.2609,121.1287,121.1287,14656.0
2017-07-21 11:00:00,146.53,146.54,146.41,146.42,9600.0,121.1287,121.1369,121.0295,121.0378,9600.0
2017-07-21 11:05:00,146.42,146.44,146.29,146.37,10937.0,121.0378,121.0543,120.9303,120.9964,10937.0
2017-07-21 11:10:00,146.38,146.56,146.36,146.5,7380.0,121.0047,121.1535,120.9882,121.1039,7380.0
2017-07-21 11:15:00,146.49,146.77,146.49,146.77,8713.0,121.0956,121.3271,121.0956,121.3271,8713.0
2017-07-21 11:20:00,146.77,146.79,146.6,146.63,6895.0,121.3271,121.3436,121.1865,121.2113,6895.0
2017-07-21 11:25:00,146.66,146.71,146.57,146.71,9061.0,121.2361,121.2775,121.1617,121.2775,9061.0
2017-07-21 11:30:00,146.71,146.82,146.68,146.81,6009.0,121.2775,121.3684,121.2527,121.3601,6009.0
2017-07-21 11:35:00,146.82,147.03,146.82,147.02,8374.0,121.3684,121.542,121.3684,121.5337,8374.0
2017-07-21 11:40:00,147.01,147.03,146.79,146.79,9915.0,121.5255,121.542,121.3436,121.3436,9915.0
2017-07-21 11:45:00,146.83,146.99,146.79,146.98,8343.0,121.3767,121.5089,121.3436,121.5007,8343.0
2017-07-21 11:50:00,146.96,147.08,146.96,147.02,10418.0,121.4841,121.5833,121.4841,121.5337,10418.0
2017-07-21 11:55:00,147.02,147.08,146.95,146.97,10326.0,121.5337,121.5833,121.4759,121.4924,10326.0
2017-07-21 12:00:00,147.01,147.07,146.93,146.94,14499.0,121.5255,121.5751,121.4593,121.4676,14499.0
2017-07-21 12:05:00,146.95,147.03,146.91,146.94,6660.0,121.4759,121.542,121.4428,121.4676,6660.0
2017-07-21 12:10:00,146.94,147.07,146.94,146.97,14564.0,121.4676,121.5751,121.4676,121.4924,14564.0
2017-07-21 12:15:00,146.96,147.05,146.92,146.92,19067.0,121.4841,121.5585,121.4511,121.4511,19067.0
2017-07-21 12:20:00,146.91,147.0,146.82,146.99,8892.0,121.4428,121.5172,121.3684,121.5089,8892.0
2017-07-21 12:25:00,147.0,147.05,146.96,147.0,16813.0,121.5172,121.5585,121.4841,121.5172,16813.0
2017-07-21 12:30:00,147.01,147.13,147.01,147.08,12703.0,121.5255,121.6247,121.5255,121.5833,12703.0
2017-07-21 12:35:00,147.1,147.2,147.09,147.17,6614.0,121.5999,121.6825,121.5916,121.6577,6614.0
2017-07-21 12:40:00,147.21,147.23,147.13,147.18,8949.0,121.6908,121.7073,121.6247,121.666,8949.0
2017-07-21 12:45:00,147.18,147.37,147.18,147.36,8335.0,121.666,121.8231,121.666,121.8148,8335.0
2017-07-21 12:50:00,147.33,147.45,147.33,147.35,13749.0,121.79,121.8892,121.79,121.8065,13749.0
2017-07-21 12:55:00,147.35,147.41,147.26,147.41,8418.0,121.8065,121.8561,121.7321,121.8561,8418.0
2017-07-21 13:00:00,147.4,147.48,147.38,147.43,11442.0,121.8479,121.914,121.8313,121.8727,11442.0
2017-07-21 13:05:00,147.44,147.46,147.26,147.29,13149.0,121.8809,121.8975,121.7321,121.7569,13149.0
2017-07-21 13:10:00,147.3,147.32,147.21,147.3,3700.0,121.7652,121.7817,121.6908,121.7652,3700.0
2017-07-21 13:15:00,147.29,147.61,147.18,147.44,22389.0,121.7569,122.0215,121.666,121.8809,22389.0
2017-07-21 13:20:00,147.41,147.7,147.38,147.52,22242.0,121.8561,122.0959,121.8313,121.9471,22242.0
2017-07-21 13:25:00,147.56,147.64,147.39,147.5,19864.0,121.9801,122.0463,121.8396,121.9305,19864.0
2017-07-21 13:30:00,147.44,147.47,147.28,147.28,19149.0,121.8809,121.9057,121.7487,121.7487,19149.0
2017-07-21 13:35:00,147.29,147.46,147.28,147.46,16401.0,121.7569,121.8975,121.7487,121.8975,16401.0
2017-07-21 13:40:00,147.46,147.58,147.34,147.34,13040.0,121.8975,121.9967,121.7983,121.7983,13040.0
2017-07-21 13:45:00,147.33,147.48,147.3,147.48,13737.0,121.79,121.914,121.7652,121.914,13737.0
2017-07-21 13:50:00,147.49,147.61,147.45,147.56,10202.0,121.9223,122.0215,121.8892,121.9801,10202.0
2017-07-21 13:55:00,147.56,147.59,147.54,147.56,10473.0,121.9801,122.0049,121.9636,121.9801,10473.0
2017-07-21 14:00:00,147.56,147.59,147.53,147.58,13534.0,121.9801,122.0049,121.9553,121.9967,13534.0
2017-07-21 14:05:00,147.57,147.57,147.44,147.47,38157.0,121.9884,121.9884,121.8809,121.9057,38157.0
2017-07-21 14:10:00,147.46,147.58,147.45,147.56,29132.0,121.8975,121.9967,121.8892,121.9801,29132.0
2017-07-21 14:15:00,147.63,147.73,147.61,147.72,11337.0,122.038,122.1207,122.0215,122.1124,11337.0
2017-07-21 14:20:00,147.73,147.75,147.7,147.74,7889.0,122.1207,122.1372,122.0959,122.1289,7889.0
2017-07-21 14:25:00,147.72,147.79,147.7,147.7,7443.0,122.1124,122.1703,122.0959,122.0959,7443.0
2017-07-21 14:30:00,147.74,147.83,147.7,147.76,17667.0,122.1289,122.2033,122.0959,122.1455,17667.0
2017-07-21 14:35:00,147.77,147.77,147.53,147.66,17136.0,122.1537,122.1537,121.9553,122.0628,17136.0
2017-07-21 14:40:00,147.68,147.89,147.64,147.64,9872.0,122.0793,122.2529,122.0463,122.0463,9872.0
2017-07-21 14:45:00,147.67,147.7,147.61,147.66,8458.0,122.0711,122.0959,122.0215,122.0628,8458.0
2017-07-21 14:50:00,147.64,147.64,147.51,147.6,7411.0,122.0463,122.0463,121.9388,122.0132,7411.0
2017-07-21 14:55:00,147.61,147.61,147.41,147.41,9273.0,122.0215,122.0215,121.8561,121.8561,9273.0
2017-07-21 15:00:00,147.43,147.57,147.42,147.57,6400.0,121.8727,121.9884,121.8644,121.9884,6400.0
2017-07-21 15:05:00,147.56,147.57,147.37,147.37,11096.0,121.9801,121.9884,121.8231,121.8231,11096.0
2017-07-21 15:10:00,147.36,147.46,147.35,147.41,8872.0,121.8148,121.8975,121.8065,121.8561,8872.0
2017-07-21 15:15:00,147.41,147.41,147.27,147.3,11653.0,121.8561,121.8561,121.7404,121.7652,11653.0
2017-07-21 15:20:00,147.31,147.39,147.3,147.34,13553.0,121.7735,121.8396,121.7652,121.7983,13553.0
2017-07-21 15:25:00,147.34,147.37,147.21,147.26,19154.0,121.7983,121.8231,121.6908,121.7321,19154.0
2017-07-21 15:30:00,147.25,147.36,147.23,147.29,18791.0,121.7239,121.8148,121.7073,121.7569,18791.0
2017-07-21 15:35:00,147.3,147.38,147.25,147.29,23047.0,121.7652,121.8313,121.7239,121.7569,23047.0
2017-07-21 15:40:00,147.28,147.38,147.27,147.32,19201.0,121.7487,121.8313,121.7404,121.7817,19201.0
2017-07-21 15:45:00,147.31,147.33,147.2,147.21,41862.0,121.7735,121.79,121.6825,121.6908,41862.0
2017-07-21 15:50:00,147.21,147.36,147.2,147.28,57676.0,121.6908,121.8148,121.6825,121.7487,57676.0
2017-07-21 15:55:00,147.27,147.38,147.23,147.33,81554.0,121.7404,121.8313,121.7073,121.79,81554.0
2017-07-24 09:30:00,143.45,143.87,141.19,141.95,147303.0,118.5826,118.9298,116.7144,117.3426,147303.0
2017-07-24 09:35:00,141.81,142.1,140.02,141.58,115170.0,117.2269,117.4666,115.7472,117.0368,115170.0
2017-07-24 09:40:00,141.64,141.67,140.81,141.54,76463.0,117.0864,117.1112,116.4003,117.0037,76463.0
2017-07-24 09:45:00,141.5,142.85,141.25,142.57,117334.0,116.9706,118.0866,116.764,117.8552,117334.0
2017-07-24 09:50:00,142.55,142.59,141.82,142.25,51327.0,117.8386,117.8717,117.2352,117.5906,51327.0
2017-07-24 09:55:00,142.26,142.32,141.45,141.53,90166.0,117.5989,117.6485,116.9293,116.9954,90166.0
2017-07-24 10:00:00,141.46,141.79,141.31,141.54,67230.0,116.9376,117.2104,116.8136,117.0037,67230.0
2017-07-24 10:05:00,141.55,142.04,141.36,141.61,56590.0,117.012,117.417,116.8549,117.0616,56590.0
2017-07-24 10:10:00,141.61,141.73,141.35,141.47,32822.0,117.0616,117.1608,116.8466,116.9458,32822.0
2017-07-24 10:15:00,141.47,141.5,141.05,141.25,28860.0,116.9458,116.9706,116.5987,116.764,28860.0
2017-07-24 10:20:00,141.18,141.25,140.81,141.25,22540.0,116.7061,116.764,116.4003,116.764,22540.0
2017-07-24 10:25:00,141.23,141.25,140.42,140.57,37500.0,116.7475,116.764,116.0779,116.2019,37500.0
2017-07-24 10:30:00,140.57,140.89,140.55,140.72,35788.0,116.2019,116.4664,116.1853,116.3259,35788.0
2017-07-24 10:35:00,140.69,140.94,140.52,140.63,39039.0,116.3011,116.5077,116.1605,116.2515,39039.0
2017-07-24 10:40:00,140.65,141.27,140.58,141.12,60928.0,116.268,116.7805,116.2101,116.6565,60928.0
2017-07-24 10:45:00,141.14,141.38,141.03,141.25,71235.0,116.6731,116.8714,116.5821,116.764,71235.0
2017-07-24 10:50:00,141.25,141.52,141.0,141.34,48177.0,116.764,116.9872,116.5573,116.8384,48177.0
2017-07-24 10:55:00,141.34,141.62,141.29,141.41,31447.0,116.8384,117.0698,116.797,116.8962,31447.0
2017-07-24 11:00:00,141.42,142.12,141.42,141.97,42608.0,116.9045,117.4832,116.9045,117.3592,42608.0
2017-07-24 11:05:00,142.0,142.46,141.98,142.42,33137.0,117.384,117.7642,117.3674,117.7312,33137.0
2017-07-24 11:10:00,142.36,142.53,142.25,142.49,16590.0,117.6816,117.8221,117.5906,117.789,16590.0
2017-07-24 11:15:00,142.44,142.84,142.44,142.69,29005.0,117.7477,118.0784,117.7477,117.9544,29005.0
2017-07-24 11:20:00,142.7,142.96,142.66,142.84,19851.0,117.9626,118.1776,117.9296,118.0784,19851.0
2017-07-24 11:25:00,142.93,142.93,141.9,141.94,24198.0,118.1528,118.1528,117.3013,117.3344,24198.0
2017-07-24 11:30:00,141.95,142.12,141.88,142.12,26755.0,117.3426,117.4832,117.2848,117.4832,26755.0
2017-07-24 11:35:00,142.07,142.31,142.05,142.22,19137.0,117.4418,117.6402,117.4253,117.5658,19137.0
2017-07-24 11:40:00,142.27,142.43,142.08,142.26,27472.0,117.6072,117.7394,117.4501,117.5989,27472.0
2017-07-24 11:45:00,142.27,142.42,142.26,142.39,14003.0,117.6072,117.7312,117.5989,117.7064,14003.0
2017-07-24 11:50:00,142.36,142.47,142.18,142.31,22826.0,117.6816,117.7725,117.5328,117.6402,22826.0
2017-07-24 11:55:00,142.31,142.55,142.22,142.41,11049.0,117.6402,117.8386,117.5658,117.7229,11049.0
2017-07-24 12:00:00,142.43,142.43,142.26,142.37,19525.0,117.7394,117.7394,117.5989,117.6898,19525.0
2017-07-24 12:05:00,142.33,142.57,142.33,142.46,73601.0,117.6568,117.8552,117.6568,117.7642,73601.0
2017-07-24 12:10:00,142.47,142.56,142.06,142.19,47625.0,117.7725,117.8469,117.4336,117.541,47625.0
2017-07-24 12:15:00,142.22,142.26,141.97,142.02,24527.0,117.5658,117.5989,117.3592,117.4005,24527.0
2017-07-24 12:20:00,141.98,142.3,141.98,142.29,4998.0,117.3674,117.632,117.3674,117.6237,4998.0
2017-07-24 12:25:00,142.3,142.3,141.93,141.98,16477.0,117.632,117.632,117.3261,117.3674,16477.0
2017-07-24 12:30:00,141.98,142.12,141.98,142.01,10958.0,117.3674,117.4832,117.3674,117.3922,10958.0
2017-07-24 12:35:00,142.05,142.44,142.05,142.44,12487.0,117.4253,117.7477,117.4253,117.7477,12487.0
2017-07-24 12:40:00,142.44,142.51,142.2,142.51,13000.0,117.7477,117.8056,117.5493,117.8056,13000.0
2017-07-24 12:45:00,142.46,142.5,142.26,142.26,15474.0,117.7642,117.7973,117.5989,117.5989,15474.0
2017-07-24 12:50:00,142.27,142.42,142.25,142.32,6975.0,117.6072,117.7312,117.5906,117.6485,6975.0
2017-07-24 12:55:00,142.37,142.55,142.35,142.51,6332.0,117.6898,117.8386,117.6733,117.8056,6332.0
2017-07-24 13:00:00,142.43,142.5,142.28,142.32,12982.0,117.7394,117.7973,117.6154,117.6485,12982.0
2017-07-24 13:05:00,142.36,142.49,142.35,142.35,16548.0,117.6816,117.789,117.6733,117.6733,16548.0
2017-07-24 13:10:00,142.35,142.71,142.35,142.56,38305.0,117.6733,117.9709,117.6733,117.8469,38305.0
2017-07-24 13:15:00,142.6,142.72,142.37,142.42,9596.0,117.88,117.9792,117.6898,117.7312,9596.0
2017-07-24 13:20:00,142.45,142.48,142.35,142.38,6535.0,117.756,117.7808,117.6733,117.6981,6535.0
2017-07-24 13:25:00,142.34,142.37,141.92,141.94,20706.0,117.665,117.6898,117.3178,117.3344,20706.0
2017-07-24 13:30:00,141.95,141.96,141.78,141.96,11217.0,117.3426,117.3509,117.2021,117.3509,11217.0
2017-07-24 13:35:00,141.96,142.04,141.95,142.03,67772.0,117.3509,117.417,117.3426,117.4088,67772.0
2017-07-24 13:40:00,142.01,142.02,141.75,141.75,31390.0,117.3922,117.4005,117.1773,117.1773,31390.0
2017-07-24 13:45:00,141.77,142.02,141.75,141.8,40748.0,117.1938,117.4005,117.1773,117.2186,40748.0
2017-07-24 13:50:00,141.8,142.02,141.8,142.0,15347.0,117.2186,117.4005,117.2186,117.384,15347.0
2017-07-24 13:55:00,142.02,142.05,141.77,141.87,16401.0,117.4005,117.4253,117.1938,117.2765,16401.0
2017-07-24 14:00:00,141.89,141.94,141.63,141.64,20819.0,117.293,117.3344,117.0781,117.0864,20819.0
2017-07-24 14:05:00,141.67,141.67,141.55,141.55,23244.0,117.1112,117.1112,117.012,117.012,23244.0
2017-07-24 14:10:00,141.55,141.83,141.55,141.82,48019.0,117.012,117.2434,117.012,117.2352,48019.0
2017-07-24 14:15:00,141.82,141.92,141.77,141.86,8981.0,117.2352,117.3178,117.1938,117.2682,8981.0
2017-07-24 14:20:00,141.91,141.91,141.76,141.8,22826.0,117.3096,117.3096,117.1856,117.2186,22826.0
2017-07-24 14:25:00,141.8,142.03,141.79,141.97,12370.0,117.2186,117.4088,117.2104,117.3592,12370.0
2017-07-24 14:30:00,141.91,142.23,141.91,142.19,14351.0,117.3096,117.5741,117.3096,117.541,14351.0
2017-07-24 14:35:00,142.22,142.26,142.01,142.26,12578.0,117.5658,117.5989,117.3922,117.5989,12578.0
2017-07-24 14:40:00,142.26,142.38,142.15,142.32,10460.0,117.5989,117.6981,117.508,117.6485,10460.0
2017-07-24 14:45:00,142.3,142.42,142.29,142.39,8398.0,117.632,117.7312,117.6237,117.7064,8398.0
2017-07-24 14:50:00,142.41,142.63,142.39,142.63,23542.0,117.7229,117.9048,117.7064,117.9048,23542.0
2017-07-24 14:55:00,142.65,142.75,142.6,142.7,25096.0,117.9213,118.004,117.88,117.9626,25096.0
2017-07-24 15:00:00,142.71,142.81,142.47,142.51,20159.0,117.9709,118.0536,117.7725,117.8056,20159.0
2017-07-24 15:05:00,142.5,142.62,142.37,142.38,16522.0,117.7973,117.8965,117.6898,117.6981,16522.0
2017-07-24 15:10:00,142.41,142.5,142.35,142.43,13450.0,117.7229,117.7973,117.6733,117.7394,13450.0
2017-07-24 15:15:00,142.43,142.57,142.41,142.54,10920.0,117.7394,117.8552,117.7229,117.8304,10920.0
2017-07-24 15:20:00,142.51,142.51,142.38,142.44,17624.0,117.8056,117.8056,117.6981,117.7477,17624.0
2017-07-24 15:25:00,142.44,142.69,142.42,142.68,21532.0,117.7477,117.9544,117.7312,117.9461,21532.0
2017-07-24 15:30:00,142.72,142.72,142.51,142.52,23611.0,117.9792,117.9792,117.8056,117.8138,23611.0
2017-07-24 15:35:00,142.53,142.68,142.52,142.59,30816.0,117.8221,117.9461,117.8138,117.8717,30816.0
2017-07-24 15:40:00,142.58,142.59,142.43,142.44,43119.0,117.8634,117.8717,117.7394,117.7477,43119.0
2017-07-24 15:45:00,142.44,142.46,142.34,142.39,43649.0,117.7477,117.7642,117.665,117.7064,43649.0
2017-07-24 15:50:00,142.39,142.39,142.05,142.18,74359.0,117.7064,117.7064,117.4253,117.5328,74359.0
2017-07-24 15:55:00,142.17,142.18,141.85,142.1,119380.0,117.5245,117.5328,117.26,117.4666,119380.0
2017-07-25 09:30:00,143.0,143.57,142.82,142.84,61903.0,118.2106,118.6818,118.0618,118.0784,61903.0
2017-07-25 09:35:00,142.99,142.99,141.63,141.83,28746.0,118.2024,118.2024,117.0781,117.2434,28746.0
2017-07-25 09:40:00,141.81,142.05,141.67,141.74,21193.0,117.2269,117.4253,117.1112,117.169,21193.0
2017-07-25 09:45:00,141.73,141.85,141.6,141.65,31670.0,117.1608,117.26,117.0533,117.0946,31670.0
2017-07-25 09:50:00,141.62,141.68,141.29,141.33,31960.0,117.0698,117.1194,116.797,116.8301,31960.0
2017-07-25 09:55:00,141.33,141.93,141.29,141.78,69961.0,116.8301,117.3261,116.797,117.2021,69961.0
2017-07-25 10:00:00,141.75,141.77,141.23,141.23,20942.0,117.1773,117.1938,116.7475,116.7475,20942.0
2017-07-25 10:05:00,141.34,141.36,140.71,140.73,42828.0,116.8384,116.8549,116.3176,116.3341,42828.0
2017-07-25 10:10:00,140.72,141.03,140.58,140.81,30026.0,116.3259,116.5821,116.2101,116.4003,30026.0
2017-07-25 10:15:00,140.79,141.21,140.77,141.21,18558.0,116.3837,116.7309,116.3672,116.7309,18558.0
2017-07-25 10:20:00,141.22,141.38,141.12,141.31,15282.0,116.7392,116.8714,116.6565,116.8136,15282.0
2017-07-25 10:25:00,141.35,141.57,141.26,141.55,21986.0,116.8466,117.0285,116.7722,117.012,21986.0
2017-07-25 10:30:00,141.56,141.7,141.51,141.61,11269.0,117.0202,117.136,116.9789,117.0616,11269.0
2017-07-25 10:35:00,141.66,141.75,141.44,141.46,24081.0,117.1029,117.1773,116.921,116.9376,24081.0
2017-07-25 10:40:00,141.45,141.53,141.37,141.44,29109.0,116.9293,116.9954,116.8632,116.921,29109.0
2017-07-25 10:45:00,141.44,141.62,141.4,141.4,30273.0,116.921,117.0698,116.888,116.888,30273.0
2017-07-25 10:50:00,141.46,141.54,141.26,141.5,14306.0,116.9376,117.0037,116.7722,116.9706,14306.0
2017-07-25 10:55:00,141.47,141.52,141.38,141.44,8313.0,116.9458,116.9872,116.8714,116.921,8313.0
2017-07-25 11:00:00,141.43,141.6,141.42,141.53,39753.0,116.9128,117.0533,116.9045,116.9954,39753.0
2017-07-25 11:05:00,141.53,141.56,141.43,141.52,13175.0,116.9954,117.0202,116.9128,116.9872,13175.0
2017-07-25 11:10:00,141.54,141.8,141.53,141.7,12373.0,117.0037,117.2186,116.9954,117.136,12373.0
2017-07-25 11:15:00,141.68,141.81,141.67,141.81,9860.0,117.1194,117.2269,117.1112,117.2269,9860.0
2017-07-25 11:20:00,141.79,142.11,141.75,142.06,18742.0,117.2104,117.4749,117.1773,117.4336,18742.0
2017-07-25 11:25:00,142.04,142.08,141.81,141.81,8779.0,117.417,117.4501,117.2269,117.2269,8779.0
2017-07-25 11:30:00,141.82,141.97,141.77,141.9,12505.0,117.2352,117.3592,117.1938,117.3013,12505.0
2017-07-25 11:35:00,141.91,142.1,141.74,142.01,23756.0,117.3096,117.4666,117.169,117.3922,23756.0
2017-07-25 11:40:00,142.02,142.02,141.9,141.98,12772.0,117.4005,117.4005,117.3013,117.3674,12772.0
2017-07-25 11:45:00,141.97,142.03,141.97,141.98,20096.0,117.3592,117.4088,117.3592,117.3674,20096.0
2017-07-25 11:50:00,142.03,142.11,141.93,141.95,10946.0,117.4088,117.4749,117.3261,117.3426,10946.0
2017-07-25 11:55:00,141.96,142.17,141.95,142.14,21842.0,117.3509,117.5245,117.3426,117.4997,21842.0
2017-07-25 12:00:00,142.17,142.26,142.12,142.13,9950.0,117.5245,117.5989,117.4832,117.4914,9950.0
2017-07-25 12:05:00,142.12,142.27,142.12,142.22,11737.0,117.4832,117.6072,117.4832,117.5658,11737.0
2017-07-25 12:10:00,142.24,142.42,142.24,142.4,22675.0,117.5824,117.7312,117.5824,117.7146,22675.0
2017-07-25 12:15:00,142.4,142.4,142.15,142.15,24196.0,117.7146,117.7146,117.508,117.508,24196.0
2017-07-25 12:20:00,142.15,142.25,142.07,142.09,25600.0,117.508,117.5906,117.4418,117.4584,25600.0
2017-07-25 12:25:00,142.1,142.35,142.1,142.22,50020.0,117.4666,117.6733,117.4666,117.5658,50020.0
2017-07-25 12:30:00,142.21,142.21,142.15,142.21,12642.0,117.5576,117.5576,117.508,117.5576,12642.0
2017-07-25 12:35:00,142.21,142.31,142.18,142.3,17134.0,117.5576,117.6402,117.5328,117.632,17134.0
2017-07-25 12:40:00,142.3,142.3,142.1,142.16,9681.0,117.632,117.632,117.4666,117.5162,9681.0
2017-07-25 12:45:00,142.14,142.18,142.12,142.14,6611.0,117.4997,117.5328,117.4832,117.4997,6611.0
2017-07-25 12:50:00,142.13,142.16,141.94,141.99,9142.0,117.4914,117.5162,117.3344,117.3757,9142.0
2017-07-25 12:55:00,142.01,142.04,141.96,141.96,6422.0,117.3922,117.417,117.3509,117.3509,6422.0
2017-07-25 13:00:00,141.97,142.12,141.96,142.12,15871.0,117.3592,117.4832,117.3509,117.4832,15871.0
2017-07-25 13:05:00,142.14,142.15,142.07,142.13,22277.0,117.4997,117.508,117.4418,117.4914,22277.0
2017-07-25 13:10:00,142.15,142.64,142.14,142.55,37834.0,117.508,117.913,117.4997,117.8386,37834.0
2017-07-25 13:15:00,142.57,142.57,142.21,142.27,11371.0,117.8552,117.8552,117.5576,117.6072,11371.0
2017-07-25 13:20:00,142.24,142.35,142.21,142.32,12395.0,117.5824,117.6733,117.5576,117.6485,12395.0
2017-07-25 13:25:00,142.32,142.35,142.28,142.35,5715.0,117.6485,117.6733,117.6154,117.6733,5715.0
2017-07-25 13:30:00,142.33,142.33,142.18,142.18,7136.0,117.6568,117.6568,117.5328,117.5328,7136.0
2017-07-25 13:35:00,142.16,142.17,142.06,142.06,9848.0,117.5162,117.5245,117.4336,117.4336,9848.0
2017-07-25 13:40:00,142.06,142.09,142.04,142.08,6933.0,117.4336,117.4584,117.417,117.4501,6933.0
2017-07-25 13:45:00,142.09,142.21,142.09,142.16,11310.0,117.4584,117.5576,117.4584,117.5162,11310.0
2017-07-25 13:50:00,142.16,142.17,142.05,142.1,14044.0,117.5162,117.5245,117.4253,117.4666,14044.0
2017-07-25 13:55:00,142.1,142.13,141.98,141.99,21619.0,117.4666,117.4914,117.3674,117.3757,21619.0
2017-07-25 14:00:00,142.0,142.04,141.92,141.92,10318.0,117.384,117.417,117.3178,117.3178,10318.0
2017-07-25 14:05:00,141.91,141.93,141.87,141.92,6321.0,117.3096,117.3261,117.2765,117.3178,6321.0
2017-07-25 14:10:00,141.92,141.94,141.85,141.88,24999.0,117.3178,117.3344,117.26,117.2848,24999.0
2017-07-25 14:15:00,141.89,141.89,141.71,141.75,15420.0,117.293,117.293,117.1442,117.1773,15420.0
2017-07-25 14:20:00,141.75,141.89,141.75,141.87,8674.0,117.1773,117.293,117.1773,117.2765,8674.0
2017-07-25 14:25:00,141.86,141.86,141.81,141.81,9433.0,117.2682,117.2682,117.2269,117.2269,9433.0
2017-07-25 14:30:00,141.82,141.89,141.77,141.89,23383.0,117.2352,117.293,117.1938,117.293,23383.0
2017-07-25 14:35:00,141.89,141.9,141.82,141.82,8303.0,117.293,117.3013,117.2352,117.2352,8303.0
2017-07-25 14:40:00,141.82,141.83,141.76,141.77,7693.0,117.2352,117.2434,117.1856,117.1938,7693.0
2017-07-25 14:45:00,141.76,141.76,141.59,141.64,8617.0,117.1856,117.1856,117.045,117.0864,8617.0
2017-07-25 14:50:00,141.67,141.76,141.66,141.75,12499.0,117.1112,117.1856,117.1029,117.1773,12499.0
2017-07-25 14:55:00,141.74,141.8,141.72,141.78,15824.0,117.169,117.2186,117.1525,117.2021,15824.0
2017-07-25 15:00:00,141.78,141.85,141.78,141.83,11152.0,117.2021,117.26,117.2021,117.2434,11152.0
2017-07-25 15:05:00,141.83,141.86,141.79,141.81,28331.0,117.2434,117.2682,117.2104,117.2269,28331.0
2017-07-25 15:10:00,141.81,141.93,141.8,141.87,14230.0,117.2269,117.3261,117.2186,117.2765,14230.0
2017-07-25 15:15:00,141.86,141.92,141.86,141.89,18763.0,117.2682,117.3178,117.2682,117.293,18763.0
2017-07-25 15:20:00,141.9,141.93,141.74,141.76,21114.0,117.3013,117.3261,117.169,117.1856,21114.0
2017-07-25 15:25:00,141.76,141.86,141.76,141.86,22869.0,117.1856,117.2682,117.1856,117.2682,22869.0
2017-07-25 15:30:00,141.86,141.91,141.81,141.84,29621.0,117.2682,117.3096,117.2269,117.2517,29621.0
2017-07-25 15:35:00,141.84,141.86,141.81,141.81,14629.0,117.2517,117.2682,117.2269,117.2269,14629.0
2017-07-25 15:40:00,141.82,141.82,141.7,141.75,29890.0,117.2352,117.2352,117.136,117.1773,29890.0
2017-07-25 15:45:00,141.75,141.75,141.6,141.6,37025.0,117.1773,117.1773,117.0533,117.0533,37025.0
2017-07-25 15:50:00,141.63,141.75,141.62,141.68,43440.0,117.0781,117.1773,117.0698,117.1194,43440.0
2017-07-25 15:55:00,141.68,141.71,141.55,141.64,92153.0,117.1194,117.1442,117.012,117.0864,92153.0
2017-07-26 09:30:00,141.71,141.83,141.31,141.51,23050.0,117.1442,117.2434,116.8136,116.9789,23050.0
2017-07-26 09:35:00,141.55,141.66,141.26,141.45,10379.0,117.012,117.1029,116.7722,116.9293,10379.0
2017-07-26 09:40:00,141.55,141.73,141.38,141.49,5092.0,117.012,117.1608,116.8714,116.9624,5092.0
2017-07-26 09:45:00,141.51,141.54,141.26,141.41,16603.0,116.9789,117.0037,116.7722,116.8962,16603.0
2017-07-26 09:50:00,141.45,141.45,141.19,141.36,15531.0,116.9293,116.9293,116.7144,116.8549,15531.0
2017-07-26 09:55:00,141.36,141.45,141.12,141.26,8547.0,116.8549,116.9293,116.6565,116.7722,8547.0
2017-07-26 10:00:00,141.38,141.39,141.23,141.27,9793.0,116.8714,116.8797,116.7475,116.7805,9793.0
2017-07-26 10:05:00,141.27,141.34,141.19,141.32,7401.0,116.7805,116.8384,116.7144,116.8218,7401.0
2017-07-26 10:10:00,141.28,141.37,141.28,141.32,2830.0,116.7888,116.8632,116.7888,116.8218,2830.0
2017-07-26 10:15:00,141.31,141.31,141.15,141.23,15739.0,116.8136,116.8136,116.6813,116.7475,15739.0
2017-07-26 10:20:00,141.24,141.34,141.2,141.25,5699.0,116.7557,116.8384,116.7227,116.764,5699.0
2017-07-26 10:25:00,141.23,141.25,141.13,141.23,8590.0,116.7475,116.764,116.6648,116.7475,8590.0
2017-07-26 10:30:00,141.27,141.27,141.05,141.06,7368.0,116.7805,116.7805,116.5987,116.6069,7368.0
2017-07-26 10:35:00,141.06,141.28,141.06,141.24,9443.0,116.6069,116.7888,116.6069,116.7557,9443.0
2017-07-26 10:40:00,141.26,141.28,141.18,141.18,8921.0,116.7722,116.7888,116.7061,116.7061,8921.0
2017-07-26 10:45:00,141.2,141.26,141.07,141.08,7400.0,116.7227,116.7722,116.6152,116.6235,7400.0
2017-07-26 10:50:00,141.09,141.16,141.0,141.03,13534.0,116.6317,116.6896,116.5573,116.5821,13534.0
2017-07-26 10:55:00,141.05,141.17,140.99,141.11,6905.0,116.5987,116.6979,116.5491,116.6483,6905.0
2017-07-26 11:00:00,141.04,141.1,141.0,141.0,6592.0,116.5904,116.64,116.5573,116.5573,6592.0
2017-07-26 11:05:00,141.0,141.28,140.99,141.28,11838.0,116.5573,116.7888,116.5491,116.7888,11838.0
2017-07-26 11:10:00,141.34,141.37,141.26,141.28,10568.0,116.8384,116.8632,116.7722,116.7888,10568.0
2017-07-26 11:15:00,141.29,141.34,141.26,141.32,8485.0,116.797,116.8384,116.7722,116.8218,8485.0
2017-07-26 11:20:00,141.35,141.42,141.24,141.25,8643.0,116.8466,116.9045,116.7557,116.764,8643.0
2017-07-26 11:25:00,141.29,141.46,141.28,141.31,19806.0,116.797,116.9376,116.7888,116.8136,19806.0
2017-07-26 11:30:00,141.32,141.37,141.28,141.31,4791.0,116.8218,116.8632,116.7888,116.8136,4791.0
2017-07-26 11:35:00,141.3,141.3,141.17,141.21,8830.0,116.8053,116.8053,116.6979,116.7309,8830.0
2017-07-26 11:40:00,141.14,141.31,141.14,141.3,10144.0,116.6731,116.8136,116.6731,116.8053,10144.0
2017-07-26 11:45:00,141.31,141.31,141.25,141.27,2954.0,116.8136,116.8136,116.764,116.7805,2954.0
2017-07-26 11:50:00,141.26,141.26,141.15,141.16,11920.0,116.7722,116.7722,116.6813,116.6896,11920.0
2017-07-26 11:55:00,141.14,141.22,141.13,141.2,6907.0,116.6731,116.7392,116.6648,116.7227,6907.0
2017-07-26 12:00:00,141.19,141.24,141.15,141.21,8902.0,116.7144,116.7557,116.6813,116.7309,8902.0
2017-07-26 12:05:00,141.21,141.28,141.19,141.28,9817.0,116.7309,116.7888,116.7144,116.7888,9817.0
2017-07-26 12:10:00,141.27,141.28,141.22,141.26,6348.0,116.7805,116.7888,116.7392,116.7722,6348.0
2017-07-26 12:15:00,141.24,141.27,141.19,141.22,7549.0,116.7557,116.7805,116.7144,116.7392,7549.0
2017-07-26 12:20:00,141.23,141.29,141.22,141.25,10308.0,116.7475,116.797,116.7392,116.764,10308.0
2017-07-26 12:25:00,141.25,141.29,141.23,141.23,8980.0,116.764,116.797,116.7475,116.7475,8980.0
2017-07-26 12:30:00,141.21,141.23,141.15,141.18,6152.0,116.7309,116.7475,116.6813,116.7061,6152.0
2017-07-26 12:35:00,141.18,141.18,141.1,141.11,5796.0,116.7061,116.7061,116.64,116.6483,5796.0
2017-07-26 12:40:00,141.13,141.23,141.13,141.22,4131.0,116.6648,116.7475,116.6648,116.7392,4131.0
2017-07-26 12:45:00,141.23,141.26,141.21,141.23,6765.0,116.7475,116.7722,116.7309,116.7475,6765.0
2017-07-26 12:50:00,141.22,141.26,141.2,141.21,5588.0,116.7392,116.7722,116.7227,116.7309,5588.0
2017-07-26 12:55:00,141.22,141.26,141.18,141.23,7590.0,116.7392,116.7722,116.7061,116.7475,7590.0
2017-07-26 13:00:00,141.26,141.26,141.15,141.19,7300.0,116.7722,116.7722,116.6813,116.7144,7300.0
2017-07-26 13:05:00,141.18,141.2,141.14,141.14,2860.0,116.7061,116.7227,116.6731,116.6731,2860.0
2017-07-26 13:10:00,141.14,141.14,140.94,141.0,12379.0,116.6731,116.6731,116.5077,116.5573,12379.0
2017-07-26 13:15:00,141.0,141.02,140.96,141.0,8713.0,116.5573,116.5739,116.5243,116.5573,8713.0
2017-07-26 13:20:00,140.99,141.02,140.92,140.93,5450.0,116.5491,116.5739,116.4912,116.4995,5450.0
2017-07-26 13:25:00,140.89,141.01,140.89,140.95,6695.0,116.4664,116.5656,116.4664,116.516,6695.0
2017-07-26 13:30:00,140.98,141.02,140.9,140.9,3786.0,116.5408,116.5739,116.4747,116.4747,3786.0
2017-07-26 13:35:00,140.92,141.0,140.91,140.98,5233.0,116.4912,116.5573,116.4829,116.5408,5233.0
2017-07-26 13:40:00,140.97,140.98,140.85,140.87,4133.0,116.5325,116.5408,116.4333,116.4499,4133.0
2017-07-26 13:45:00,140.86,140.88,140.84,140.85,3794.0,116.4416,116.4581,116.4251,116.4333,3794.0
2017-07-26 13:50:00,140.86,140.86,140.75,140.78,10715.0,116.4416,116.4416,116.3507,116.3755,10715.0
2017-07-26 13:55:00,140.79,140.79,140.6,140.67,9362.0,116.3837,116.3837,116.2267,116.2845,9362.0
2017-07-26 14:00:00,140.6,140.79,140.6,140.71,23105.0,116.2267,116.3837,116.2267,116.3176,23105.0
2017-07-26 14:05:00,140.72,140.75,140.55,140.57,19728.0,116.3259,116.3507,116.1853,116.2019,19728.0
2017-07-26 14:10:00,140.52,140.59,140.51,140.52,7724.0,116.1605,116.2184,116.1523,116.1605,7724.0
2017-07-26 14:15:00,140.51,140.63,140.5,140.63,15056.0,116.1523,116.2515,116.144,116.2515,15056.0
2017-07-26 14:20:00,140.65,140.66,140.61,140.61,4302.0,116.268,116.2763,116.2349,116.2349,4302.0
2017-07-26 14:25:00,140.62,140.7,140.62,140.66,9578.0,116.2432,116.3093,116.2432,116.2763,9578.0
2017-07-26 14:30:00,140.63,140.66,140.52,140.56,12556.0,116.2515,116.2763,116.1605,116.1936,12556.0
2017-07-26 14:35:00,140.57,140.58,140.48,140.48,10314.0,116.2019,116.2101,116.1275,116.1275,10314.0
2017-07-26 14:40:00,140.47,140.54,140.47,140.53,6845.0,116.1192,116.1771,116.1192,116.1688,6845.0
2017-07-26 14:45:00,140.52,140.57,140.41,140.55,11071.0,116.1605,116.2019,116.0696,116.1853,11071.0
2017-07-26 14:50:00,140.56,140.57,140.44,140.47,14621.0,116.1936,116.2019,116.0944,116.1192,14621.0
2017-07-26 14:55:00,140.46,140.49,140.33,140.34,10797.0,116.1109,116.1357,116.0035,116.0117,10797.0
2017-07-26 15:00:00,140.31,140.31,140.23,140.28,13170.0,115.9869,115.9869,115.9208,115.9621,13170.0
2017-07-26 15:05:00,140.29,140.41,140.27,140.37,11323.0,115.9704,116.0696,115.9539,116.0365,11323.0
2017-07-26 15:10:00,140.35,140.51,140.29,140.49,11441.0,116.02,116.1523,115.9704,116.1357,11441.0
2017-07-26 15:15:00,140.48,140.51,140.47,140.48,12755.0,116.1275,116.1523,116.1192,116.1275,12755.0
2017-07-26 15:20:00,140.48,140.51,140.43,140.47,11550.0,116.1275,116.1523,116.0861,116.1192,11550.0
2017-07-26 15:25:00,140.48,140.52,140.45,140.48,19589.0,116.1275,116.1605,116.1027,116.1275,19589.0
2017-07-26 15:30:00,140.45,140.48,140.29,140.35,36077.0,116.1027,116.1275,115.9704,116.02,36077.0
2017-07-26 15:35:00,140.35,140.35,140.21,140.25,42704.0,116.02,116.02,115.9043,115.9373,42704.0
2017-07-26 15:40:00,140.23,140.26,140.08,140.09,20884.0,115.9208,115.9456,115.7968,115.8051,20884.0
2017-07-26 15:45:00,140.1,140.1,140.0,140.02,62121.0,115.8133,115.8133,115.7307,115.7472,62121.0
2017-07-26 15:50:00,140.0,140.09,140.0,140.03,50079.0,115.7307,115.8051,115.7307,115.7555,50079.0
2017-07-26 15:55:00,140.03,140.11,139.99,140.11,76208.0,115.7555,115.8216,115.7224,115.8216,76208.0
2017-07-27 09:30:00,140.37,140.47,140.09,140.28,20351.0,116.0365,116.1192,115.8051,115.9621,20351.0
2017-07-27 09:35:00,140.32,140.33,140.15,140.25,3300.0,115.9952,116.0035,115.8547,115.9373,3300.0
2017-07-27 09:40:00,140.3,140.39,140.11,140.27,19181.0,115.9787,116.0531,115.8216,115.9539,19181.0
2017-07-27 09:45:00,140.22,140.42,140.09,140.21,7704.0,115.9125,116.0779,115.8051,115.9043,7704.0
2017-07-27 09:50:00,140.14,140.17,140.0,140.08,9234.0,115.8464,115.8712,115.7307,115.7968,9234.0
2017-07-27 09:55:00,140.05,140.1,140.0,140.03,3585.0,115.772,115.8133,115.7307,115.7555,3585.0
2017-07-27 10:00:00,140.06,140.1,139.99,140.08,15648.0,115.7803,115.8133,115.7224,115.7968,15648.0
2017-07-27 10:05:00,140.06,140.07,140.0,140.03,10089.0,115.7803,115.7885,115.7307,115.7555,10089.0
2017-07-27 10:10:00,140.05,140.08,139.98,140.04,22707.0,115.772,115.7968,115.7141,115.7637,22707.0
2017-07-27 10:15:00,140.05,140.16,139.95,140.02,14355.0,115.772,115.8629,115.6893,115.7472,14355.0
2017-07-27 10:20:00,140.04,140.08,139.96,140.0,12297.0,115.7637,115.7968,115.6976,115.7307,12297.0
2017-07-27 10:25:00,140.0,140.07,139.97,139.97,17443.0,115.7307,115.7885,115.7059,115.7059,17443.0
2017-07-27 10:30:00,139.98,140.01,139.71,139.8,11519.0,115.7141,115.7389,115.4909,115.5653,11519.0
2017-07-27 10:35:00,139.83,140.05,139.83,140.05,11151.0,115.5901,115.772,115.5901,115.772,11151.0
2017-07-27 10:40:00,140.04,140.1,139.99,140.08,10229.0,115.7637,115.8133,115.7224,115.7968,10229.0
2017-07-27 10:45:00,140.07,140.08,140.0,140.04,12448.0,115.7885,115.7968,115.7307,115.7637,12448.0
2017-07-27 10:50:00,140.01,140.07,139.94,140.01,7901.0,115.7389,115.7885,115.6811,115.7389,7901.0
2017-07-27 10:55:00,140.03,140.05,140.01,140.05,5583.0,115.7555,115.772,115.7389,115.772,5583.0
2017-07-27 11:00:00,140.04,140.04,139.92,139.92,16188.0,115.7637,115.7637,115.6645,115.6645,16188.0
2017-07-27 11:05:00,139.92,139.93,139.79,139.79,5473.0,115.6645,115.6728,115.5571,115.5571,5473.0
2017-07-27 11:10:00,139.81,139.86,139.72,139.76,22314.0,115.5736,115.6149,115.4992,115.5323,22314.0
2017-07-27 11:15:00,139.78,139.9,139.76,139.76,12466.0,115.5488,115.648,115.5323,115.5323,12466.0
2017-07-27 11:20:00,139.75,139.76,139.66,139.69,19747.0,115.524,115.5323,115.4496,115.4744,19747.0
2017-07-27 11:25:00,139.69,139.72,139.51,139.55,11939.0,115.4744,115.4992,115.3256,115.3587,11939.0
2017-07-27 11:30:00,139.56,139.78,139.56,139.76,20015.0,115.3669,115.5488,115.3669,115.5323,20015.0
2017-07-27 11:35:00,139.79,140.0,139.79,139.87,13177.0,115.5571,115.7307,115.5571,115.6232,13177.0
2017-07-27 11:40:00,139.87,139.93,139.83,139.86,9048.0,115.6232,115.6728,115.5901,115.6149,9048.0
2017-07-27 11:45:00,139.86,139.92,139.8,139.8,7408.0,115.6149,115.6645,115.5653,115.5653,7408.0
2017-07-27 11:50:00,139.81,140.11,139.81,140.11,18374.0,115.5736,115.8216,115.5736,115.8216,18374.0
2017-07-27 11:55:00,140.1,140.1,139.97,139.99,4475.0,115.8133,115.8133,115.7059,115.7224,4475.0
2017-07-27 12:00:00,139.99,140.0,139.91,139.94,13312.0,115.7224,115.7307,115.6563,115.6811,13312.0
2017-07-27 12:05:00,139.9,139.97,139.83,139.96,6907.0,115.648,115.7059,115.5901,115.6976,6907.0
2017-07-27 12:10:00,139.96,140.11,139.95,140.09,9251.0,115.6976,115.8216,115.6893,115.8051,9251.0
2017-07-27 12:15:00,140.08,140.11,139.98,140.05,9683.0,115.7968,115.8216,115.7141,115.772,9683.0
2017-07-27 12:20:00,140.05,140.07,139.97,140.02,12762.0,115.772,115.7885,115.7059,115.7472,12762.0
2017-07-27 12:25:00,140.05,140.08,140.02,140.07,5813.0,115.772,115.7968,115.7472,115.7885,5813.0
2017-07-27 12:30:00,140.07,140.09,139.94,140.02,8118.0,115.7885,115.8051,115.6811,115.7472,8118.0
2017-07-27 12:35:00,140.04,140.07,139.96,140.03,11779.0,115.7637,115.7885,115.6976,115.7555,11779.0
2017-07-27 12:40:00,140.01,140.06,140.0,140.06,8433.0,115.7389,115.7803,115.7307,115.7803,8433.0
2017-07-27 12:45:00,140.04,140.07,140.0,140.06,3718.0,115.7637,115.7885,115.7307,115.7803,3718.0
2017-07-27 12:50:00,140.02,140.07,139.99,140.03,8863.0,115.7472,115.7885,115.7224,115.7555,8863.0
2017-07-27 12:55:00,140.05,140.09,139.94,140.06,9455.0,115.772,115.8051,115.6811,115.7803,9455.0
2017-07-27 13:00:00,140.02,140.08,139.96,140.05,10876.0,115.7472,115.7968,115.6976,115.772,10876.0
2017-07-27 13:05:00,140.03,140.08,140.02,140.02,3924.0,115.7555,115.7968,115.7472,115.7472,3924.0
2017-07-27 13:10:00,140.01,140.1,139.99,140.05,7696.0,115.7389,115.8133,115.7224,115.772,7696.0
2017-07-27 13:15:00,140.04,140.09,140.01,140.08,4603.0,115.7637,115.8051,115.7389,115.7968,4603.0
2017-07-27 13:20:00,140.05,140.11,140.01,140.07,6199.0,115.772,115.8216,115.7389,115.7885,6199.0
2017-07-27 13:25:00,140.02,140.06,139.9,139.99,24968.0,115.7472,115.7803,115.648,115.7224,24968.0
2017-07-27 13:30:00,139.99,139.99,139.84,139.87,6701.0,115.7224,115.7224,115.5984,115.6232,6701.0
2017-07-27 13:35:00,139.87,140.04,139.84,140.01,11269.0,115.6232,115.7637,115.5984,115.7389,11269.0
2017-07-27 13:40:00,140.05,140.31,140.01,140.26,11707.0,115.772,115.9869,115.7389,115.9456,11707.0
2017-07-27 13:45:00,140.25,140.27,140.17,140.2,6090.0,115.9373,115.9539,115.8712,115.896,6090.0
2017-07-27 13:50:00,140.23,140.25,140.03,140.15,7724.0,115.9208,115.9373,115.7555,115.8547,7724.0
2017-07-27 13:55:00,140.17,140.22,140.01,140.01,9351.0,115.8712,115.9125,115.7389,115.7389,9351.0
2017-07-27 14:00:00,140.1,140.16,139.94,140.06,19413.0,115.8133,115.8629,115.6811,115.7803,19413.0
2017-07-27 14:05:00,140.08,140.13,140.05,140.08,10912.0,115.7968,115.8381,115.772,115.7968,10912.0
2017-07-27 14:10:00,140.06,140.07,140.0,140.02,17488.0,115.7803,115.7885,115.7307,115.7472,17488.0
2017-07-27 14:15:00,140.0,140.08,140.0,140.07,16567.0,115.7307,115.7968,115.7307,115.7885,16567.0
2017-07-27 14:20:00,140.08,140.09,140.01,140.01,6700.0,115.7968,115.8051,115.7389,115.7389,6700.0
2017-07-27 14:25:00,140.0,140.11,140.0,140.1,15817.0,115.7307,115.8216,115.7307,115.8133,15817.0
2017-07-27 14:30:00,140.1,140.19,140.04,140.04,12880.0,115.8133,115.8877,115.7637,115.7637,12880.0
2017-07-27 14:35:00,140.03,140.2,140.03,140.12,8332.0,115.7555,115.896,115.7555,115.8299,8332.0
2017-07-27 14:40:00,140.13,140.13,139.96,139.96,12926.0,115.8381,115.8381,115.6976,115.6976,12926.0
2017-07-27 14:45:00,140.01,140.11,140.01,140.05,7002.0,115.7389,115.8216,115.7389,115.772,7002.0
2017-07-27 14:50:00,140.03,140.1,140.01,140.07,7758.0,115.7555,115.8133,115.7389,115.7885,7758.0
2017-07-27 14:55:00,140.08,140.1,140.04,140.07,7536.0,115.7968,115.8133,115.7637,115.7885,7536.0
2017-07-27 15:00:00,140.06,140.12,140.06,140.11,7249.0,115.7803,115.8299,115.7803,115.8216,7249.0
2017-07-27 15:05:00,140.13,140.18,140.01,140.05,8937.0,115.8381,115.8795,115.7389,115.772,8937.0
2017-07-27 15:10:00,140.04,140.12,140.03,140.12,8692.0,115.7637,115.8299,115.7555,115.8299,8692.0
2017-07-27 15:15:00,140.12,140.17,140.07,140.12,7986.0,115.8299,115.8712,115.7885,115.8299,7986.0
2017-07-27 15:20:00,140.11,140.25,140.11,140.21,12252.0,115.8216,115.9373,115.8216,115.9043,12252.0
2017-07-27 15:25:00,140.21,140.45,140.19,140.45,55353.0,115.9043,116.1027,115.8877,116.1027,55353.0
2017-07-27 15:30:00,140.45,140.6,140.42,140.59,16613.0,116.1027,116.2267,116.0779,116.2184,16613.0
2017-07-27 15:35:00,140.6,140.75,140.6,140.64,17967.0,116.2267,116.3507,116.2267,116.2597,17967.0
2017-07-27 15:40:00,140.63,140.63,140.53,140.6,15450.0,116.2515,116.2515,116.1688,116.2267,15450.0
2017-07-27 15:45:00,140.61,140.74,140.61,140.7,21938.0,116.2349,116.3424,116.2349,116.3093,21938.0
2017-07-27 15:50:00,140.7,140.71,140.58,140.65,27158.0,116.3093,116.3176,116.2101,116.268,27158.0
2017-07-27 15:55:00,140.64,140.85,140.55,140.8,58745.0,116.2597,116.4333,116.1853,116.392,58745.0
2017-07-28 09:30:00,140.69,141.06,140.42,140.53,20549.0,116.3011,116.6069,116.0779,116.1688,20549.0
2017-07-28 09:35:00,140.56,140.74,140.52,140.66,4992.0,116.1936,116.3424,116.1605,116.2763,4992.0
2017-07-28 09:40:00,140.72,140.88,140.67,140.88,2825.0,116.3259,116.4581,116.2845,116.4581,2825.0
2017-07-28 09:45:00,140.84,140.86,140.67,140.67,1202.0,116.4251,116.4416,116.2845,116.2845,1202.0
2017-07-28 09:50:00,140.76,140.76,140.51,140.51,4240.0,116.3589,116.3589,116.1523,116.1523,4240.0
2017-07-28 09:55:00,140.51,140.6,140.39,140.52,7514.0,116.1523,116.2267,116.0531,116.1605,7514.0
2017-07-28 10:00:00,140.51,140.74,140.51,140.56,6937.0,116.1523,116.3424,116.1523,116.1936,6937.0
2017-07-28 10:05:00,140.57,140.58,140.29,140.47,4095.0,116.2019,116.2101,115.9704,116.1192,4095.0
2017-07-28 10:10:00,140.47,140.49,140.41,140.43,2650.0,116.1192,116.1357,116.0696,116.0861,2650.0
2017-07-28 10:15:00,140.45,140.48,140.45,140.47,1000.0,116.1027,116.1275,116.1027,116.1192,1000.0
2017-07-28 10:20:00,140.49,140.5,140.33,140.35,6177.0,116.1357,116.144,116.0035,116.02,6177.0
2017-07-28 10:25:00,140.38,140.55,140.34,140.54,9682.0,116.0448,116.1853,116.0117,116.1771,9682.0
2017-07-28 10:30:00,140.54,140.65,140.54,140.54,4973.0,116.1771,116.268,116.1771,116.1771,4973.0
2017-07-28 10:35:00,140.6,140.72,140.57,140.58,5000.0,116.2267,116.3259,116.2019,116.2101,5000.0
2017-07-28 10:40:00,140.57,140.62,140.54,140.62,3411.0,116.2019,116.2432,116.1771,116.2432,3411.0
2017-07-28 10:45:00,140.68,140.68,140.52,140.55,4522.0,116.2928,116.2928,116.1605,116.1853,4522.0
2017-07-28 10:50:00,140.49,140.49,140.25,140.25,3809.0,116.1357,116.1357,115.9373,115.9373,3809.0
2017-07-28 10:55:00,140.25,140.26,140.19,140.19,8092.0,115.9373,115.9456,115.8877,115.8877,8092.0
2017-07-28 11:00:00,140.18,140.28,140.18,140.21,11579.0,115.8795,115.9621,115.8795,115.9043,11579.0
2017-07-28 11:05:00,140.22,140.32,140.17,140.28,7896.0,115.9125,115.9952,115.8712,115.9621,7896.0
2017-07-28 11:10:00,140.27,140.31,140.18,140.2,4141.0,115.9539,115.9869,115.8795,115.896,4141.0
2017-07-28 11:15:00,140.18,140.27,140.18,140.19,2501.0,115.8795,115.9539,115.8795,115.8877,2501.0
2017-07-28 11:20:00,140.19,140.2,140.11,140.12,4103.0,115.8877,115.896,115.8216,115.8299,4103.0
2017-07-28 11:25:00,140.12,140.16,140.03,140.04,6240.0,115.8299,115.8629,115.7555,115.7637,6240.0
2017-07-28 11:30:00,140.05,140.13,140.01,140.12,8490.0,115.772,115.8381,115.7389,115.8299,8490.0
2017-07-28 11:35:00,140.12,140.19,140.1,140.11,4479.0,115.8299,115.8877,115.8133,115.8216,4479.0
2017-07-28 11:40:00,140.1,140.2,140.1,140.1,7749.0,115.8133,115.896,115.8133,115.8133,7749.0
2017-07-28 11:45:00,140.1,140.14,140.01,140.01,3955.0,115.8133,115.8464,115.7389,115.7389,3955.0
2017-07-28 11:50:00,140.03,140.04,139.95,140.02,9083.0,115.7555,115.7637,115.6893,115.7472,9083.0
2017-07-28 11:55:00,140.01,140.08,140.01,140.03,8428.0,115.7389,115.7968,115.7389,115.7555,8428.0
2017-07-28 12:00:00,140.02,140.04,140.0,140.02,11571.0,115.7472,115.7637,115.7307,115.7472,11571.0
2017-07-28 12:05:00,140.01,140.05,139.99,140.03,9428.0,115.7389,115.772,115.7224,115.7555,9428.0
2017-07-28 12:10:00,140.04,140.05,140.0,140.01,9024.0,115.7637,115.772,115.7307,115.7389,9024.0
2017-07-28 12:15:00,140.02,140.02,139.99,140.01,10362.0,115.7472,115.7472,115.7224,115.7389,10362.0
2017-07-28 12:20:00,140.02,140.03,139.98,139.99,13238.0,115.7472,115.7555,115.7141,115.7224,13238.0
2017-07-28 12:25:00,140.0,140.04,139.99,140.02,10822.0,115.7307,115.7637,115.7224,115.7472,10822.0
2017-07-28 12:30:00,140.03,140.04,139.98,139.99,8773.0,115.7555,115.7637,115.7141,115.7224,8773.0
2017-07-28 12:35:00,139.98,140.01,139.9,140.0,14513.0,115.7141,115.7389,115.648,115.7307,14513.0
2017-07-28 12:40:00,140.01,140.04,139.94,140.03,21578.0,115.7389,115.7637,115.6811,115.7555,21578.0
2017-07-28 12:45:00,140.03,140.09,140.0,140.01,5507.0,115.7555,115.8051,115.7307,115.7389,5507.0
2017-07-28 12:50:00,140.01,140.06,140.0,140.06,3740.0,115.7389,115.7803,115.7307,115.7803,3740.0
2017-07-28 12:55:00,140.04,140.05,140.0,140.03,6567.0,115.7637,115.772,115.7307,115.7555,6567.0
2017-07-28 13:00:00,140.02,140.03,140.0,140.02,12687.0,115.7472,115.7555,115.7307,115.7472,12687.0
2017-07-28 13:05:00,140.01,140.06,140.0,140.01,5417.0,115.7389,115.7803,115.7307,115.7389,5417.0
2017-07-28 13:10:00,140.01,140.04,139.96,140.0,15453.0,115.7389,115.7637,115.6976,115.7307,15453.0
2017-07-28 13:15:00,140.0,140.03,139.99,139.99,9201.0,115.7307,115.7555,115.7224,115.7224,9201.0
2017-07-28 13:20:00,140.0,140.04,139.98,140.03,18626.0,115.7307,115.7637,115.7141,115.7555,18626.0
2017-07-28 13:25:00,140.03,140.05,139.98,140.05,6988.0,115.7555,115.772,115.7141,115.772,6988.0
2017-07-28 13:30:00,140.06,140.11,140.03,140.03,3671.0,115.7803,115.8216,115.7555,115.7555,3671.0
2017-07-28 13:35:00,140.03,140.13,140.02,140.13,4552.0,115.7555,115.8381,115.7472,115.8381,4552.0
2017-07-28 13:40:00,140.14,140.16,140.08,140.08,4346.0,115.8464,115.8629,115.7968,115.7968,4346.0
2017-07-28 13:45:00,140.08,140.17,140.08,140.17,4837.0,115.7968,115.8712,115.7968,115.8712,4837.0
2017-07-28 13:50:00,140.18,140.18,140.09,140.1,3421.0,115.8795,115.8795,115.8051,115.8133,3421.0
2017-07-28 13:55:00,140.1,140.2,140.08,140.08,7513.0,115.8133,115.896,115.7968,115.7968,7513.0
2017-07-28 14:00:00,140.1,140.17,140.08,140.08,4627.0,115.8133,115.8712,115.7968,115.7968,4627.0
2017-07-28 14:05:00,140.14,140.15,140.08,140.1,10702.0,115.8464,115.8547,115.7968,115.8133,10702.0
2017-07-28 14:10:00,140.12,140.13,140.05,140.09,17511.0,115.8299,115.8381,115.772,115.8051,17511.0
2017-07-28 14:15:00,140.09,140.12,140.05,140.08,7000.0,115.8051,115.8299,115.772,115.7968,7000.0
2017-07-28 14:20:00,140.05,140.1,139.97,140.0,26542.0,115.772,115.8133,115.7059,115.7307,26542.0
2017-07-28 14:25:00,140.02,140.15,140.02,140.12,18847.0,115.7472,115.8547,115.7472,115.8299,18847.0
2017-07-28 14:30:00,140.12,140.37,140.07,140.29,82824.0,115.8299,116.0365,115.7885,115.9704,82824.0
2017-07-28 14:35:00,140.3,140.4,140.21,140.34,24548.0,115.9787,116.0613,115.9043,116.0117,24548.0
2017-07-28 14:40:00,140.37,140.55,140.34,140.55,15970.0,116.0365,116.1853,116.0117,116.1853,15970.0
2017-07-28 14:45:00,140.53,140.68,140.52,140.68,20030.0,116.1688,116.2928,116.1605,116.2928,20030.0
2017-07-28 14:50:00,140.69,140.73,140.65,140.69,17730.0,116.3011,116.3341,116.268,116.3011,17730.0
2017-07-28 14:55:00,140.7,140.76,140.66,140.75,13149.0,116.3093,116.3589,116.2763,116.3507,13149.0
2017-07-28 15:00:00,140.76,140.84,140.73,140.81,14017.0,116.3589,116.4251,116.3341,116.4003,14017.0
2017-07-28 15:05:00,140.81,140.81,140.73,140.78,11991.0,116.4003,116.4003,116.3341,116.3755,11991.0
2017-07-28 15:10:00,140.78,140.79,140.72,140.77,12360.0,116.3755,116.3837,116.3259,116.3672,12360.0
2017-07-28 15:15:00,140.76,140.79,140.73,140.79,11780.0,116.3589,116.3837,116.3341,116.3837,11780.0
2017-07-28 15:20:00,140.77,140.83,140.71,140.81,13954.0,116.3672,116.4168,116.3176,116.4003,13954.0
2017-07-28 15:25:00,140.82,140.83,140.74,140.8,15230.0,116.4085,116.4168,116.3424,116.392,15230.0
2017-07-28 15:30:00,140.8,140.88,140.78,140.8,22769.0,116.392,116.4581,116.3755,116.392,22769.0
2017-07-28 15:35:00,140.82,140.91,140.81,140.89,19376.0,116.4085,116.4829,116.4003,116.4664,19376.0
2017-07-28 15:40:00,140.91,141.05,140.91,141.03,22949.0,116.4829,116.5987,116.4829,116.5821,22949.0
2017-07-28 15:45:00,141.05,141.07,140.97,140.97,20804.0,116.5987,116.6152,116.5325,116.5325,20804.0
2017-07-28 15:50:00,140.98,141.04,140.88,140.9,27957.0,116.5408,116.5904,116.4581,116.4747,27957.0
2017-07-28 15:55:00,140.92,141.01,140.8,140.81,61552.0,116.4912,116.5656,116.392,116.4003,61552.0
2017-07-31 09:30:00,141.21,141.56,141.2,141.54,18137.0,116.7309,117.0202,116.7227,117.0037,18137.0
2017-07-31 09:35:00,141.59,141.66,141.46,141.61,8219.0,117.045,117.1029,116.9376,117.0616,8219.0
2017-07-31 09:40:00,141.59,141.72,141.44,141.49,8334.0,117.045,117.1525,116.921,116.9624,8334.0
2017-07-31 09:45:00,141.49,141.62,141.41,141.55,15146.0,116.9624,117.0698,116.8962,117.012,15146.0
2017-07-31 09:50:00,141.47,141.58,141.25,141.25,6764.0,116.9458,117.0368,116.764,116.764,6764.0
2017-07-31 09:55:00,141.27,141.3,141.1,141.18,7790.0,116.7805,116.8053,116.64,116.7061,7790.0
2017-07-31 10:00:00,141.2,141.21,141.04,141.05,8295.0,116.7227,116.7309,116.5904,116.5987,8295.0
2017-07-31 10:05:00,141.08,141.1,141.0,141.0,5502.0,116.6235,116.64,116.5573,116.5573,5502.0
2017-07-31 10:10:00,141.0,141.01,140.88,140.97,9321.0,116.5573,116.5656,116.4581,116.5325,9321.0
2017-07-31 10:15:00,140.94,141.06,140.94,141.01,3600.0,116.5077,116.6069,116.5077,116.5656,3600.0
2017-07-31 10:20:00,140.99,141.08,140.93,141.06,4632.0,116.5491,116.6235,116.4995,116.6069,4632.0
2017-07-31 10:25:00,141.08,141.2,141.03,141.16,8533.0,116.6235,116.7227,116.5821,116.6896,8533.0
2017-07-31 10:30:00,141.15,141.16,141.0,141.08,5950.0,116.6813,116.6896,116.5573,116.6235,5950.0
2017-07-31 10:35:00,141.08,141.27,141.07,141.27,6200.0,116.6235,116.7805,116.6152,116.7805,6200.0
2017-07-31 10:40:00,141.28,141.29,141.1,141.21,5748.0,116.7888,116.797,116.64,116.7309,5748.0
2017-07-31 10:45:00,141.19,141.23,141.13,141.13,4711.0,116.7144,116.7475,116.6648,116.6648,4711.0
2017-07-31 10:50:00,141.14,141.15,141.03,141.04,9306.0,116.6731,116.6813,116.5821,116.5904,9306.0
2017-07-31 10:55:00,141.06,141.09,141.02,141.04,8706.0,116.6069,116.6317,116.5739,116.5904,8706.0
2017-07-31 11:00:00,141.05,141.19,141.04,141.19,5157.0,116.5987,116.7144,116.5904,116.7144,5157.0
2017-07-31 11:05:00,141.17,141.23,141.11,141.17,12193.0,116.6979,116.7475,116.6483,116.6979,12193.0
2017-07-31 11:10:00,141.18,141.3,141.18,141.3,2290.0,116.7061,116.8053,116.7061,116.8053,2290.0
2017-07-31 11:15:00,141.3,141.39,141.3,141.39,3826.0,116.8053,116.8797,116.8053,116.8797,3826.0
2017-07-31 11:20:00,141.38,141.51,141.38,141.45,9859.0,116.8714,116.9789,116.8714,116.9293,9859.0
2017-07-31 11:25:00,141.45,141.47,141.39,141.39,4518.0,116.9293,116.9458,116.8797,116.8797,4518.0
2017-07-31 11:30:00,141.42,141.46,141.36,141.39,5221.0,116.9045,116.9376,116.8549,116.8797,5221.0
2017-07-31 11:35:00,141.4,141.43,141.31,141.31,5711.0,116.888,116.9128,116.8136,116.8136,5711.0
2017-07-31 11:40:00,141.32,141.39,141.32,141.32,5740.0,116.8218,116.8797,116.8218,116.8218,5740.0
2017-07-31 11:45:00,141.28,141.3,141.23,141.24,3329.0,116.7888,116.8053,116.7475,116.7557,3329.0
2017-07-31 11:50:00,141.23,141.23,141.06,141.1,6197.0,116.7475,116.7475,116.6069,116.64,6197.0
2017-07-31 11:55:00,141.12,141.15,141.06,141.15,6206.0,116.6565,116.6813,116.6069,116.6813,6206.0
2017-07-31 12:00:00,141.13,141.13,141.05,141.11,6940.0,116.6648,116.6648,116.5987,116.6483,6940.0
2017-07-31 12:05:00,141.09,141.09,141.01,141.04,4370.0,116.6317,116.6317,116.5656,116.5904,4370.0
2017-07-31 12:10:00,141.07,141.08,140.99,141.02,8711.0,116.6152,116.6235,116.5491,116.5739,8711.0
2017-07-31 12:15:00,141.01,141.07,141.0,141.02,4378.0,116.5656,116.6152,116.5573,116.5739,4378.0
2017-07-31 12:20:00,140.99,140.99,140.93,140.93,3876.0,116.5491,116.5491,116.4995,116.4995,3876.0
2017-07-31 12:25:00,140.95,140.95,140.87,140.89,4563.0,116.516,116.516,116.4499,116.4664,4563.0
2017-07-31 12:30:00,140.89,140.89,140.81,140.81,7410.0,116.4664,116.4664,116.4003,116.4003,7410.0
2017-07-31 12:35:00,140.81,140.81,140.7,140.71,7116.0,116.4003,116.4003,116.3093,116.3176,7116.0
2017-07-31 12:40:00,140.7,140.76,140.7,140.75,5210.0,116.3093,116.3589,116.3093,116.3507,5210.0
2017-07-31 12:45:00,140.76,140.81,140.6,140.64,16243.0,116.3589,116.4003,116.2267,116.2597,16243.0
2017-07-31 12:50:00,140.66,140.66,140.59,140.61,7503.0,116.2763,116.2763,116.2184,116.2349,7503.0
2017-07-31 12:55:00,140.61,140.65,140.56,140.65,10577.0,116.2349,116.268,116.1936,116.268,10577.0
2017-07-31 13:00:00,140.63,140.76,140.63,140.71,3850.0,116.2515,116.3589,116.2515,116.3176,3850.0
2017-07-31 13:05:00,140.71,140.83,140.71,140.81,7025.0,116.3176,116.4168,116.3176,116.4003,7025.0
2017-07-31 13:10:00,140.83,140.83,140.71,140.71,4939.0,116.4168,116.4168,116.3176,116.3176,4939.0
2017-07-31 13:15:00,140.71,140.8,140.7,140.8,5036.0,116.3176,116.392,116.3093,116.392,5036.0
2017-07-31 13:20:00,140.79,140.85,140.79,140.82,7364.0,116.3837,116.4333,116.3837,116.4085,7364.0
2017-07-31 13:25:00,140.83,140.84,140.77,140.81,8032.0,116.4168,116.4251,116.3672,116.4003,8032.0
2017-07-31 13:30:00,140.82,140.9,140.82,140.88,4887.0,116.4085,116.4747,116.4085,116.4581,4887.0
2017-07-31 13:35:00,140.85,140.88,140.85,140.85,3611.0,116.4333,116.4581,116.4333,116.4333,3611.0
2017-07-31 13:40:00,140.85,140.88,140.77,140.77,3957.0,116.4333,116.4581,116.3672,116.3672,3957.0
2017-07-31 13:45:00,140.78,140.84,140.76,140.83,12424.0,116.3755,116.4251,116.3589,116.4168,12424.0
2017-07-31 13:50:00,140.82,140.92,140.82,140.92,4944.0,116.4085,116.4912,116.4085,116.4912,4944.0
2017-07-31 13:55:00,140.92,140.97,140.9,140.95,6417.0,116.4912,116.5325,116.4747,116.516,6417.0
2017-07-31 14:00:00,140.94,140.94,140.84,140.89,5728.0,116.5077,116.5077,116.4251,116.4664,5728.0
2017-07-31 14:05:00,140.9,140.9,140.79,140.79,5100.0,116.4747,116.4747,116.3837,116.3837,5100.0
2017-07-31 14:10:00,140.79,140.85,140.78,140.8,6252.0,116.3837,116.4333,116.3755,116.392,6252.0
2017-07-31 14:15:00,140.83,140.89,140.83,140.89,4271.0,116.4168,116.4664,116.4168,116.4664,4271.0
2017-07-31 14:20:00,140.91,140.92,140.85,140.88,5551.0,116.4829,116.4912,116.4333,116.4581,5551.0
2017-07-31 14:25:00,140.86,140.9,140.85,140.87,4672.0,116.4416,116.4747,116.4333,116.4499,4672.0
2017-07-31 14:30:00,140.87,140.95,140.87,140.91,8138.0,116.4499,116.516,116.4499,116.4829,8138.0
2017-07-31 14:35:00,140.91,140.92,140.81,140.84,6194.0,116.4829,116.4912,116.4003,116.4251,6194.0
2017-07-31 14:40:00,140.83,140.9,140.82,140.9,6876.0,116.4168,116.4747,116.4085,116.4747,6876.0
2017-07-31 14:45:00,140.89,140.9,140.82,140.85,5069.0,116.4664,116.4747,116.4085,116.4333,5069.0
2017-07-31 14:50:00,140.86,140.88,140.84,140.87,4433.0,116.4416,116.4581,116.4251,116.4499,4433.0
2017-07-31 14:55:00,140.85,140.87,140.83,140.83,3795.0,116.4333,116.4499,116.4168,116.4168,3795.0
2017-07-31 15:00:00,140.85,140.89,140.84,140.87,4418.0,116.4333,116.4664,116.4251,116.4499,4418.0
2017-07-31 15:05:00,140.88,140.89,140.86,140.86,3405.0,116.4581,116.4664,116.4416,116.4416,3405.0
2017-07-31 15:10:00,140.87,140.95,140.86,140.91,8442.0,116.4499,116.516,116.4416,116.4829,8442.0
2017-07-31 15:15:00,140.92,140.97,140.9,140.95,17830.0,116.4912,116.5325,116.4747,116.516,17830.0
2017-07-31 15:20:00,140.95,141.07,140.95,141.07,8422.0,116.516,116.6152,116.516,116.6152,8422.0
2017-07-31 15:25:00,141.08,141.1,141.03,141.06,7884.0,116.6235,116.64,116.5821,116.6069,7884.0
2017-07-31 15:30:00,141.06,141.11,141.04,141.08,11970.0,116.6069,116.6483,116.5904,116.6235,11970.0
2017-07-31 15:35:00,141.08,141.14,141.07,141.13,10544.0,116.6235,116.6731,116.6152,116.6648,10544.0
2017-07-31 15:40:00,141.12,141.17,141.1,141.17,12391.0,116.6565,116.6979,116.64,116.6979,12391.0
2017-07-31 15:45:00,141.17,141.17,141.0,141.0,23722.0,116.6979,116.6979,116.5573,116.5573,23722.0
2017-07-31 15:50:00,141.0,141.06,140.88,140.88,39167.0,116.5573,116.6069,116.4581,116.4581,39167.0
2017-07-31 15:55:00,140.89,140.92,140.7,140.71,107797.0,116.4664,116.4912,116.3093,116.3176,107797.0
2017-08-01 09:30:00,141.1,141.34,140.85,141.04,29943.0,116.64,116.8384,116.4333,116.5904,29943.0
2017-08-01 09:35:00,141.05,141.11,140.63,140.75,36972.0,116.5987,116.6483,116.2515,116.3507,36972.0
2017-08-01 09:40:00,140.74,140.92,140.55,140.75,6886.0,116.3424,116.4912,116.1853,116.3507,6886.0
2017-08-01 09:45:00,140.68,140.76,140.28,140.28,16081.0,116.2928,116.3589,115.9621,115.9621,16081.0
2017-08-01 09:50:00,140.29,140.34,140.1,140.13,25594.0,115.9704,116.0117,115.8133,115.8381,25594.0
2017-08-01 09:55:00,140.16,140.33,140.1,140.11,11443.0,115.8629,116.0035,115.8133,115.8216,11443.0
2017-08-01 10:00:00,140.11,140.2,139.99,140.13,22524.0,115.8216,115.896,115.7224,115.8381,22524.0
2017-08-01 10:05:00,140.15,140.3,140.08,140.24,6606.0,115.8547,115.9787,115.7968,115.9291,6606.0
2017-08-01 10:10:00,140.24,140.29,140.08,140.2,6743.0,115.9291,115.9704,115.7968,115.896,6743.0
2017-08-01 10:15:00,140.16,140.22,139.88,140.04,31640.0,115.8629,115.9125,115.6315,115.7637,31640.0
2017-08-01 10:20:00,140.02,140.04,139.8,139.8,6260.0,115.7472,115.7637,115.5653,115.5653,6260.0
2017-08-01 10:25:00,139.78,139.85,139.76,139.79,5667.0,115.5488,115.6067,115.5323,115.5571,5667.0
2017-08-01 10:30:00,139.83,140.08,139.8,140.02,12378.0,115.5901,115.7968,115.5653,115.7472,12378.0
2017-08-01 10:35:00,140.0,140.0,139.91,139.92,2690.0,115.7307,115.7307,115.6563,115.6645,2690.0
2017-08-01 10:40:00,139.94,140.01,139.88,139.91,15705.0,115.6811,115.7389,115.6315,115.6563,15705.0
2017-08-01 10:45:00,139.93,140.06,139.89,140.05,12444.0,115.6728,115.7803,115.6397,115.772,12444.0
2017-08-01 10:50:00,140.05,140.06,139.97,139.97,6019.0,115.772,115.7803,115.7059,115.7059,6019.0
2017-08-01 10:55:00,139.98,140.01,139.83,139.86,5911.0,115.7141,115.7389,115.5901,115.6149,5911.0
2017-08-01 11:00:00,139.85,139.88,139.65,139.77,13088.0,115.6067,115.6315,115.4413,115.5405,13088.0
2017-08-01 11:05:00,139.8,139.84,139.67,139.69,5190.0,115.5653,115.5984,115.4579,115.4744,5190.0
2017-08-01 11:10:00,139.74,139.74,139.56,139.67,9301.0,115.5157,115.5157,115.3669,115.4579,9301.0
2017-08-01 11:15:00,139.68,139.72,139.56,139.69,6800.0,115.4661,115.4992,115.3669,115.4744,6800.0
2017-08-01 11:20:00,139.68,139.84,139.68,139.7,7700.0,115.4661,115.5984,115.4661,115.4827,7700.0
2017-08-01 11:25:00,139.69,139.75,139.61,139.62,7149.0,115.4744,115.524,115.4083,115.4165,7149.0
2017-08-01 11:30:00,139.63,139.85,139.63,139.81,5225.0,115.4248,115.6067,115.4248,115.5736,5225.0
2017-08-01 11:35:00,139.83,139.88,139.75,139.79,7864.0,115.5901,115.6315,115.524,115.5571,7864.0
2017-08-01 11:40:00,139.81,139.84,139.68,139.78,10627.0,115.5736,115.5984,115.4661,115.5488,10627.0
2017-08-01 11:45:00,139.8,139.86,139.73,139.81,6390.0,115.5653,115.6149,115.5075,115.5736,6390.0
2017-08-01 11:50:00,139.79,139.86,139.68,139.74,9563.0,115.5571,115.6149,115.4661,115.5157,9563.0
2017-08-01 11:55:00,139.73,139.8,139.69,139.77,5692.0,115.5075,115.5653,115.4744,115.5405,5692.0
2017-08-01 12:00:00,139.81,139.88,139.75,139.8,6868.0,115.5736,115.6315,115.524,115.5653,6868.0
2017-08-01 12:05:00,139.8,139.8,139.75,139.77,5529.0,115.5653,115.5653,115.524,115.5405,5529.0
2017-08-01 12:10:00,139.77,139.79,139.7,139.75,6404.0,115.5405,115.5571,115.4827,115.524,6404.0
2017-08-01 12:15:00,139.75,139.88,139.73,139.81,36705.0,115.524,115.6315,115.5075,115.5736,36705.0
2017-08-01 12:20:00,139.81,139.82,139.74,139.76,2455.0,115.5736,115.5819,115.5157,115.5323,2455.0
2017-08-01 12:25:00,139.78,139.88,139.75,139.84,5882.0,115.5488,115.6315,115.524,115.5984,5882.0
2017-08-01 12:30:00,139.84,139.9,139.8,139.88,12810.0,115.5984,115.648,115.5653,115.6315,12810.0
2017-08-01 12:35:00,139.86,139.9,139.84,139.84,5072.0,115.6149,115.648,115.5984,115.5984,5072.0
2017-08-01 12:40:00,139.87,139.98,139.87,139.98,5823.0,115.6232,115.7141,115.6232,115.7141,5823.0
2017-08-01 12:45:00,139.98,140.07,139.95,140.07,5241.0,115.7141,115.7885,115.6893,115.7885,5241.0
2017-08-01 12:50:00,140.06,140.1,140.06,140.07,2689.0,115.7803,115.8133,115.7803,115.7885,2689.0
2017-08-01 12:55:00,140.01,140.05,140.01,140.01,3200.0,115.7389,115.772,115.7389,115.7389,3200.0
2017-08-01 13:00:00,140.02,140.07,140.0,140.04,5042.0,115.7472,115.7885,115.7307,115.7637,5042.0
2017-08-01 13:05:00,140.06,140.13,140.04,140.13,2660.0,115.7803,115.8381,115.7637,115.8381,2660.0
2017-08-01 13:10:00,140.09,140.15,140.09,140.15,3431.0,115.8051,115.8547,115.8051,115.8547,3431.0
2017-08-01 13:15:00,140.15,140.17,140.13,140.14,1563.0,115.8547,115.8712,115.8381,115.8464,1563.0
2017-08-01 13:20:00,140.16,140.33,140.16,140.24,25903.0,115.8629,116.0035,115.8629,115.9291,25903.0
2017-08-01 13:25:00,140.25,140.28,140.21,140.23,3654.0,115.9373,115.9621,115.9043,115.9208,3654.0
2017-08-01 13:30:00,140.25,140.27,140.18,140.24,4155.0,115.9373,115.9539,115.8795,115.9291,4155.0
2017-08-01 13:35:00,140.21,140.29,140.17,140.29,5747.0,115.9043,115.9704,115.8712,115.9704,5747.0
2017-08-01 13:40:00,140.28,140.51,140.23,140.45,85387.0,115.9621,116.1523,115.9208,116.1027,85387.0
2017-08-01 13:45:00,140.44,140.52,140.34,140.5,19178.0,116.0944,116.1605,116.0117,116.144,19178.0
2017-08-01 13:50:00,140.49,140.52,140.37,140.52,18590.0,116.1357,116.1605,116.0365,116.1605,18590.0
2017-08-01 13:55:00,140.53,140.53,140.43,140.45,16659.0,116.1688,116.1688,116.0861,116.1027,16659.0
2017-08-01 14:00:00,140.44,140.45,140.41,140.44,14454.0,116.0944,116.1027,116.0696,116.0944,14454.0
2017-08-01 14:05:00,140.44,140.44,140.21,140.21,14287.0,116.0944,116.0944,115.9043,115.9043,14287.0
2017-08-01 14:10:00,140.21,140.32,140.19,140.19,15715.0,115.9043,115.9952,115.8877,115.8877,15715.0
2017-08-01 14:15:00,140.19,140.22,140.08,140.08,15750.0,115.8877,115.9125,115.7968,115.7968,15750.0
2017-08-01 14:20:00,140.07,140.12,140.05,140.08,10296.0,115.7885,115.8299,115.772,115.7968,10296.0
2017-08-01 14:25:00,140.08,140.09,140.02,140.07,8234.0,115.7968,115.8051,115.7472,115.7885,8234.0
2017-08-01 14:30:00,140.08,140.13,140.05,140.11,18979.0,115.7968,115.8381,115.772,115.8216,18979.0
2017-08-01 14:35:00,140.08,140.11,140.06,140.06,9061.0,115.7968,115.8216,115.7803,115.7803,9061.0
2017-08-01 14:40:00,140.06,140.1,140.01,140.04,12820.0,115.7803,115.8133,115.7389,115.7637,12820.0
2017-08-01 14:45:00,140.04,140.05,140.0,140.02,21373.0,115.7637,115.772,115.7307,115.7472,21373.0
2017-08-01 14:50:00,140.01,140.04,140.0,140.03,10078.0,115.7389,115.7637,115.7307,115.7555,10078.0
2017-08-01 14:55:00,140.05,140.07,140.0,140.02,13845.0,115.772,115.7885,115.7307,115.7472,13845.0
2017-08-01 15:00:00,140.0,140.05,140.0,140.0,27340.0,115.7307,115.772,115.7307,115.7307,27340.0
2017-08-01 15:05:00,140.0,140.08,139.99,140.06,20693.0,115.7307,115.7968,115.7224,115.7803,20693.0
2017-08-01 15:10:00,140.08,140.13,140.05,140.07,10925.0,115.7968,115.8381,115.772,115.7885,10925.0
2017-08-01 15:15:00,140.07,140.13,139.99,140.0,27155.0,115.7885,115.8381,115.7224,115.7307,27155.0
2017-08-01 15:20:00,139.99,140.06,139.97,140.0,14226.0,115.7224,115.7803,115.7059,115.7307,14226.0
2017-08-01 15:25:00,140.0,140.0,139.95,139.95,14399.0,115.7307,115.7307,115.6893,115.6893,14399.0
2017-08-01 15:30:00,139.95,139.97,139.89,139.93,24904.0,115.6893,115.7059,115.6397,115.6728,24904.0
2017-08-01 15:35:00,139.94,140.0,139.94,139.98,19766.0,115.6811,115.7307,115.6811,115.7141,19766.0
2017-08-01 15:40:00,139.98,140.0,139.95,139.97,28497.0,115.7141,115.7307,115.6893,115.7059,28497.0
2017-08-01 15:45:00,139.98,140.0,139.88,139.89,62111.0,115.7141,115.7307,115.6315,115.6397,62111.0
2017-08-01 15:50:00,139.9,139.94,139.83,139.93,72821.0,115.648,115.6811,115.5901,115.6728,72821.0
2017-08-01 15:55:00,139.92,139.97,139.86,139.88,84719.0,115.6645,115.7059,115.6149,115.6315,84719.0
2017-08-02 09:30:00,140.1,140.58,140.07,140.58,23693.0,115.8133,116.2101,115.7885,116.2101,23693.0
2017-08-02 09:35:00,140.63,140.88,140.45,140.75,9510.0,116.2515,116.4581,116.1027,116.3507,9510.0
2017-08-02 09:40:00,140.75,140.75,140.55,140.68,3740.0,116.3507,116.3507,116.1853,116.2928,3740.0
2017-08-02 09:45:00,140.73,140.8,140.51,140.7,10530.0,116.3341,116.392,116.1523,116.3093,10530.0
2017-08-02 09:50:00,140.58,140.75,140.42,140.48,13139.0,116.2101,116.3507,116.0779,116.1275,13139.0
2017-08-02 09:55:00,140.48,140.52,140.26,140.28,16100.0,116.1275,116.1605,115.9456,115.9621,16100.0
2017-08-02 10:00:00,140.28,140.49,140.28,140.46,8266.0,115.9621,116.1357,115.9621,116.1109,8266.0
2017-08-02 10:05:00,140.46,140.52,140.34,140.37,13122.0,116.1109,116.1605,116.0117,116.0365,13122.0
2017-08-02 10:10:00,140.34,140.44,140.34,140.41,12419.0,116.0117,116.0944,116.0117,116.0696,12419.0
2017-08-02 10:15:00,140.41,140.44,140.22,140.23,9196.0,116.0696,116.0944,115.9125,115.9208,9196.0
2017-08-02 10:20:00,140.19,140.28,140.15,140.17,2761.0,115.8877,115.9621,115.8547,115.8712,2761.0
2017-08-02 10:25:00,140.17,140.38,140.14,140.35,8693.0,115.8712,116.0448,115.8464,116.02,8693.0
2017-08-02 10:30:00,140.33,140.4,140.31,140.4,9527.0,116.0035,116.0613,115.9869,116.0613,9527.0
2017-08-02 10:35:00,140.42,140.52,140.31,140.31,18684.0,116.0779,116.1605,115.9869,115.9869,18684.0
2017-08-02 10:40:00,140.31,140.31,140.21,140.27,3771.0,115.9869,115.9869,115.9043,115.9539,3771.0
2017-08-02 10:45:00,140.29,140.36,140.29,140.31,4598.0,115.9704,116.0283,115.9704,115.9869,4598.0
2017-08-02 10:50:00,140.34,140.55,140.33,140.53,27006.0,116.0117,116.1853,116.0035,116.1688,27006.0
2017-08-02 10:55:00,140.52,140.58,140.38,140.43,17978.0,116.1605,116.2101,116.0448,116.0861,17978.0
2017-08-02 11:00:00,140.44,140.52,140.27,140.33,11914.0,116.0944,116.1605,115.9539,116.0035,11914.0
2017-08-02 11:05:00,140.37,140.44,140.34,140.43,5960.0,116.0365,116.0944,116.0117,116.0861,5960.0
2017-08-02 11:10:00,140.41,140.55,140.4,140.4,8152.0,116.0696,116.1853,116.0613,116.0613,8152.0
2017-08-02 11:15:00,140.41,140.55,140.38,140.46,8383.0,116.0696,116.1853,116.0448,116.1109,8383.0
2017-08-02 11:20:00,140.49,140.54,140.4,140.52,8764.0,116.1357,116.1771,116.0613,116.1605,8764.0
2017-08-02 11:25:00,140.55,140.55,140.4,140.45,9653.0,116.1853,116.1853,116.0613,116.1027,9653.0
2017-08-02 11:30:00,140.43,140.5,140.41,140.48,11615.0,116.0861,116.144,116.0696,116.1275,11615.0
2017-08-02 11:35:00,140.5,140.68,140.49,140.6,28731.0,116.144,116.2928,116.1357,116.2267,28731.0
2017-08-02 11:40:00,140.56,140.64,140.48,140.51,7600.0,116.1936,116.2597,116.1275,116.1523,7600.0
2017-08-02 11:45:00,140.51,140.53,140.39,140.47,6137.0,116.1523,116.1688,116.0531,116.1192,6137.0
2017-08-02 11:50:00,140.48,140.52,140.43,140.47,7075.0,116.1275,116.1605,116.0861,116.1192,7075.0
2017-08-02 11:55:00,140.47,140.47,140.39,140.39,4209.0,116.1192,116.1192,116.0531,116.0531,4209.0
2017-08-02 12:00:00,140.39,140.46,140.38,140.43,7058.0,116.0531,116.1109,116.0448,116.0861,7058.0
2017-08-02 12:05:00,140.43,140.46,140.33,140.33,5812.0,116.0861,116.1109,116.0035,116.0035,5812.0
2017-08-02 12:10:00,140.31,140.4,140.3,140.4,4385.0,115.9869,116.0613,115.9787,116.0613,4385.0
2017-08-02 12:15:00,140.4,140.41,140.28,140.32,3826.0,116.0613,116.0696,115.9621,115.9952,3826.0
2017-08-02 12:20:00,140.31,140.33,140.21,140.23,4800.0,115.9869,116.0035,115.9043,115.9208,4800.0
2017-08-02 12:25:00,140.22,140.27,140.16,140.16,10318.0,115.9125,115.9539,115.8629,115.8629,10318.0
2017-08-02 12:30:00,140.18,140.24,140.15,140.24,4479.0,115.8795,115.9291,115.8547,115.9291,4479.0
2017-08-02 12:35:00,140.21,140.36,140.21,140.33,8773.0,115.9043,116.0283,115.9043,116.0035,8773.0
2017-08-02 12:40:00,140.31,140.42,140.3,140.42,10909.0,115.9869,116.0779,115.9787,116.0779,10909.0
2017-08-02 12:45:00,140.42,140.42,140.34,140.37,8750.0,116.0779,116.0779,116.0117,116.0365,8750.0
2017-08-02 12:50:00,140.38,140.49,140.38,140.49,2500.0,116.0448,116.1357,116.0448,116.1357,2500.0
2017-08-02 12:55:00,140.51,140.55,140.48,140.55,4260.0,116.1523,116.1853,116.1275,116.1853,4260.0
2017-08-02 13:00:00,140.56,140.63,140.55,140.61,7774.0,116.1936,116.2515,116.1853,116.2349,7774.0
2017-08-02 13:05:00,140.61,140.83,140.6,140.83,6330.0,116.2349,116.4168,116.2267,116.4168,6330.0
2017-08-02 13:10:00,140.82,140.88,140.78,140.78,6226.0,116.4085,116.4581,116.3755,116.3755,6226.0
2017-08-02 13:15:00,140.8,140.92,140.79,140.89,5120.0,116.392,116.4912,116.3837,116.4664,5120.0
2017-08-02 13:20:00,140.92,140.96,140.85,140.96,2720.0,116.4912,116.5243,116.4333,116.5243,2720.0
2017-08-02 13:25:00,140.93,141.09,140.9,141.09,5407.0,116.4995,116.6317,116.4747,116.6317,5407.0
2017-08-02 13:30:00,141.02,141.14,141.02,141.14,1709.0,116.5739,116.6731,116.5739,116.6731,1709.0
2017-08-02 13:35:00,141.11,141.15,141.06,141.15,3600.0,116.6483,116.6813,116.6069,116.6813,3600.0
2017-08-02 13:40:00,141.13,141.22,141.11,141.17,3907.0,116.6648,116.7392,116.6483,116.6979,3907.0
2017-08-02 13:45:00,141.14,141.24,141.14,141.24,4398.0,116.6731,116.7557,116.6731,116.7557,4398.0
2017-08-02 13:50:00,141.25,141.4,141.23,141.36,10850.0,116.764,116.888,116.7475,116.8549,10850.0
2017-08-02 13:55:00,141.34,141.37,141.33,141.36,3335.0,116.8384,116.8632,116.8301,116.8549,3335.0
2017-08-02 14:00:00,141.38,141.41,141.32,141.36,5040.0,116.8714,116.8962,116.8218,116.8549,5040.0
2017-08-02 14:05:00,141.36,141.38,141.31,141.36,9643.0,116.8549,116.8714,116.8136,116.8549,9643.0
2017-08-02 14:10:00,141.39,141.48,141.37,141.48,5748.0,116.8797,116.9541,116.8632,116.9541,5748.0
2017-08-02 14:15:00,141.47,141.53,141.44,141.5,4539.0,116.9458,116.9954,116.921,116.9706,4539.0
2017-08-02 14:20:00,141.49,141.58,141.49,141.55,5104.0,116.9624,117.0368,116.9624,117.012,5104.0
2017-08-02 14:25:00,141.53,141.56,141.46,141.46,9291.0,116.9954,117.0202,116.9376,116.9376,9291.0
2017-08-02 14:30:00,141.45,141.6,141.44,141.59,7643.0,116.9293,117.0533,116.921,117.045,7643.0
2017-08-02 14:35:00,141.57,141.63,141.54,141.61,4938.0,117.0285,117.0781,117.0037,117.0616,4938.0
2017-08-02 14:40:00,141.61,141.66,141.6,141.63,6162.0,117.0616,117.1029,117.0533,117.0781,6162.0
2017-08-02 14:45:00,141.63,141.67,141.61,141.67,3300.0,117.0781,117.1112,117.0616,117.1112,3300.0
2017-08-02 14:50:00,141.68,141.72,141.66,141.72,5686.0,117.1194,117.1525,117.1029,117.1525,5686.0
2017-08-02 14:55:00,141.72,141.73,141.68,141.73,4400.0,117.1525,117.1608,117.1194,117.1608,4400.0
2017-08-02 15:00:00,141.7,141.71,141.64,141.65,8238.0,117.136,117.1442,117.0864,117.0946,8238.0
2017-08-02 15:05:00,141.62,141.62,141.49,141.51,7123.0,117.0698,117.0698,116.9624,116.9789,7123.0
2017-08-02 15:10:00,141.51,141.55,141.5,141.54,8662.0,116.9789,117.012,116.9706,117.0037,8662.0
2017-08-02 15:15:00,141.54,141.54,141.48,141.49,10816.0,117.0037,117.0037,116.9541,116.9624,10816.0
2017-08-02 15:20:00,141.49,141.51,141.35,141.36,8777.0,116.9624,116.9789,116.8466,116.8549,8777.0
2017-08-02 15:25:00,141.34,141.35,141.27,141.28,11289.0,116.8384,116.8466,116.7805,116.7888,11289.0
2017-08-02 15:30:00,141.29,141.3,141.16,141.27,15254.0,116.797,116.8053,116.6896,116.7805,15254.0
2017-08-02 15:35:00,141.21,141.24,141.18,141.24,16346.0,116.7309,116.7557,116.7061,116.7557,16346.0
2017-08-02 15:40:00,141.24,141.25,141.13,141.16,15010.0,116.7557,116.764,116.6648,116.6896,15010.0
2017-08-02 15:45:00,141.16,141.33,141.16,141.32,22639.0,116.6896,116.8301,116.6896,116.8218,22639.0
2017-08-02 15:50:00,141.32,141.34,141.27,141.29,26647.0,116.8218,116.8384,116.7805,116.797,26647.0
2017-08-02 15:55:00,141.28,141.29,141.09,141.18,165386.0,116.7888,116.797,116.6317,116.7061,165386.0
2017-08-03 09:30:00,141.8,141.84,141.1,141.1,24420.0,117.2186,117.2517,116.64,116.64,24420.0
2017-08-03 09:35:00,141.1,141.6,141.04,141.52,9946.0,116.64,117.0533,116.5904,116.9872,9946.0
2017-08-03 09:40:00,141.58,141.59,141.35,141.51,9421.0,117.0368,117.045,116.8466,116.9789,9421.0
2017-08-03 09:45:00,141.5,141.51,141.2,141.25,12512.0,116.9706,116.9789,116.7227,116.764,12512.0
2017-08-03 09:50:00,141.25,141.25,141.05,141.05,11142.0,116.764,116.764,116.5987,116.5987,11142.0
2017-08-03 09:55:00,141.01,141.06,140.78,140.99,14870.0,116.5656,116.6069,116.3755,116.5491,14870.0
2017-08-03 10:00:00,141.0,141.15,140.96,141.06,9737.0,116.5573,116.6813,116.5243,116.6069,9737.0
2017-08-03 10:05:00,141.04,141.11,140.98,141.0,8860.0,116.5904,116.6483,116.5408,116.5573,8860.0
2017-08-03 10:10:00,141.01,141.03,140.79,140.89,20344.0,116.5656,116.5821,116.3837,116.4664,20344.0
2017-08-03 10:15:00,140.9,141.0,140.86,140.9,16421.0,116.4747,116.5573,116.4416,116.4747,16421.0
2017-08-03 10:20:00,140.94,140.95,140.81,140.93,9250.0,116.5077,116.516,116.4003,116.4995,9250.0
2017-08-03 10:25:00,140.95,141.01,140.86,140.92,6426.0,116.516,116.5656,116.4416,116.4912,6426.0
2017-08-03 10:30:00,140.94,140.98,140.78,140.8,9664.0,116.5077,116.5408,116.3755,116.392,9664.0
2017-08-03 10:35:00,140.75,140.85,140.64,140.64,5200.0,116.3507,116.4333,116.2597,116.2597,5200.0
2017-08-03 10:40:00,140.65,140.7,140.62,140.63,6636.0,116.268,116.3093,116.2432,116.2515,6636.0
2017-08-03 10:45:00,140.63,140.72,140.6,140.71,6150.0,116.2515,116.3259,116.2267,116.3176,6150.0
2017-08-03 10:50:00,140.73,140.76,140.62,140.62,3645.0,116.3341,116.3589,116.2432,116.2432,3645.0
2017-08-03 10:55:00,140.65,140.68,140.42,140.44,15639.0,116.268,116.2928,116.0779,116.0944,15639.0
2017-08-03 11:00:00,140.43,140.72,140.38,140.68,16726.0,116.0861,116.3259,116.0448,116.2928,16726.0
2017-08-03 11:05:00,140.7,140.73,140.66,140.72,9422.0,116.3093,116.3341,116.2763,116.3259,9422.0
2017-08-03 11:10:00,140.72,140.77,140.65,140.72,6599.0,116.3259,116.3672,116.268,116.3259,6599.0
2017-08-03 11:15:00,140.72,140.76,140.6,140.6,4908.0,116.3259,116.3589,116.2267,116.2267,4908.0
2017-08-03 11:20:00,140.62,140.63,140.54,140.59,9705.0,116.2432,116.2515,116.1771,116.2184,9705.0
2017-08-03 11:25:00,140.57,140.75,140.57,140.73,8036.0,116.2019,116.3507,116.2019,116.3341,8036.0
2017-08-03 11:30:00,140.7,140.7,140.38,140.4,5333.0,116.3093,116.3093,116.0448,116.0613,5333.0
2017-08-03 11:35:00,140.38,140.46,140.31,140.36,10946.0,116.0448,116.1109,115.9869,116.0283,10946.0
2017-08-03 11:40:00,140.39,140.4,140.34,140.38,5227.0,116.0531,116.0613,116.0117,116.0448,5227.0
2017-08-03 11:45:00,140.39,140.44,140.31,140.31,4651.0,116.0531,116.0944,115.9869,115.9869,4651.0
2017-08-03 11:50:00,140.31,140.48,140.31,140.45,5798.0,115.9869,116.1275,115.9869,116.1027,5798.0
2017-08-03 11:55:00,140.45,140.48,140.41,140.41,3408.0,116.1027,116.1275,116.0696,116.0696,3408.0
2017-08-03 12:00:00,140.42,140.42,140.32,140.32,1988.0,116.0779,116.0779,115.9952,115.9952,1988.0
2017-08-03 12:05:00,140.3,140.39,140.3,140.3,7622.0,115.9787,116.0531,115.9787,115.9787,7622.0
2017-08-03 12:10:00,140.3,140.33,140.17,140.22,10783.0,115.9787,116.0035,115.8712,115.9125,10783.0
2017-08-03 12:15:00,140.22,140.26,140.21,140.23,5229.0,115.9125,115.9456,115.9043,115.9208,5229.0
2017-08-03 12:20:00,140.23,140.27,140.23,140.23,7653.0,115.9208,115.9539,115.9208,115.9208,7653.0
2017-08-03 12:25:00,140.26,140.27,140.22,140.26,6469.0,115.9456,115.9539,115.9125,115.9456,6469.0
2017-08-03 12:30:00,140.23,140.27,140.19,140.19,10098.0,115.9208,115.9539,115.8877,115.8877,10098.0
2017-08-03 12:35:00,140.22,140.29,140.2,140.28,4834.0,115.9125,115.9704,115.896,115.9621,4834.0
2017-08-03 12:40:00,140.28,140.31,140.24,140.31,9631.0,115.9621,115.9869,115.9291,115.9869,9631.0
2017-08-03 12:45:00,140.31,140.51,140.31,140.46,7839.0,115.9869,116.1523,115.9869,116.1109,7839.0
2017-08-03 12:50:00,140.46,140.58,140.46,140.53,6897.0,116.1109,116.2101,116.1109,116.1688,6897.0
2017-08-03 12:55:00,140.53,140.54,140.33,140.35,7125.0,116.1688,116.1771,116.0035,116.02,7125.0
2017-08-03 13:00:00,140.35,140.35,140.26,140.31,9322.0,116.02,116.02,115.9456,115.9869,9322.0
2017-08-03 13:05:00,140.31,140.34,140.28,140.29,3800.0,115.9869,116.0117,115.9621,115.9704,3800.0
2017-08-03 13:10:00,140.3,140.34,140.28,140.3,4674.0,115.9787,116.0117,115.9621,115.9787,4674.0
2017-08-03 13:15:00,140.31,140.4,140.31,140.38,3051.0,115.9869,116.0613,115.9869,116.0448,3051.0
2017-08-03 13:20:00,140.4,140.46,140.38,140.46,4950.0,116.0613,116.1109,116.0448,116.1109,4950.0
2017-08-03 13:25:00,140.45,140.45,140.39,140.39,1466.0,116.1027,116.1027,116.0531,116.0531,1466.0
2017-08-03 13:30:00,140.41,140.5,140.33,140.49,5255.0,116.0696,116.144,116.0035,116.1357,5255.0
2017-08-03 13:35:00,140.48,140.54,140.48,140.53,7740.0,116.1275,116.1771,116.1275,116.1688,7740.0
2017-08-03 13:40:00,140.51,140.54,140.44,140.47,5299.0,116.1523,116.1771,116.0944,116.1192,5299.0
2017-08-03 13:45:00,140.45,140.48,140.44,140.47,4110.0,116.1027,116.1275,116.0944,116.1192,4110.0
2017-08-03 13:50:00,140.48,140.59,140.47,140.59,24354.0,116.1275,116.2184,116.1192,116.2184,24354.0
2017-08-03 13:55:00,140.63,140.63,140.53,140.53,4342.0,116.2515,116.2515,116.1688,116.1688,4342.0
2017-08-03 14:00:00,140.55,140.61,140.54,140.57,6640.0,116.1853,116.2349,116.1771,116.2019,6640.0
2017-08-03 14:05:00,140.58,140.59,140.54,140.58,4751.0,116.2101,116.2184,116.1771,116.2101,4751.0
2017-08-03 14:10:00,140.57,140.58,140.55,140.58,4604.0,116.2019,116.2101,116.1853,116.2101,4604.0
2017-08-03 14:15:00,140.58,140.58,140.54,140.54,5053.0,116.2101,116.2101,116.1771,116.1771,5053.0
2017-08-03 14:20:00,140.55,140.55,140.51,140.54,14692.0,116.1853,116.1853,116.1523,116.1771,14692.0
2017-08-03 14:25:00,140.54,140.55,140.51,140.54,8167.0,116.1771,116.1853,116.1523,116.1771,8167.0
2017-08-03 14:30:00,140.54,140.58,140.53,140.54,14923.0,116.1771,116.2101,116.1688,116.1771,14923.0
2017-08-03 14:35:00,140.56,140.68,140.53,140.66,24737.0,116.1936,116.2928,116.1688,116.2763,24737.0
2017-08-03 14:40:00,140.67,140.85,140.64,140.83,25530.0,116.2845,116.4333,116.2597,116.4168,25530.0
2017-08-03 14:45:00,140.83,140.93,140.82,140.88,13211.0,116.4168,116.4995,116.4085,116.4581,13211.0
2017-08-03 14:50:00,140.87,140.94,140.85,140.93,9202.0,116.4499,116.5077,116.4333,116.4995,9202.0
2017-08-03 14:55:00,140.93,140.98,140.9,140.98,41476.0,116.4995,116.5408,116.4747,116.5408,41476.0
2017-08-03 15:00:00,140.98,141.05,140.95,140.98,17826.0,116.5408,116.5987,116.516,116.5408,17826.0
2017-08-03 15:05:00,140.95,140.97,140.92,140.94,6672.0,116.516,116.5325,116.4912,116.5077,6672.0
2017-08-03 15:10:00,140.96,141.06,140.96,141.0,69961.0,116.5243,116.6069,116.5243,116.5573,69961.0
2017-08-03 15:15:00,141.0,141.06,140.91,140.95,12196.0,116.5573,116.6069,116.4829,116.516,12196.0
2017-08-03 15:20:00,140.96,141.05,140.96,141.03,10023.0,116.5243,116.5987,116.5243,116.5821,10023.0
2017-08-03 15:25:00,141.03,141.05,140.97,140.97,20004.0,116.5821,116.5987,116.5325,116.5325,20004.0
2017-08-03 15:30:00,140.97,141.0,140.74,140.8,20792.0,116.5325,116.5573,116.3424,116.392,20792.0
2017-08-03 15:35:00,140.83,140.89,140.79,140.89,16520.0,116.4168,116.4664,116.3837,116.4664,16520.0
2017-08-03 15:40:00,140.86,141.04,140.86,141.04,31563.0,116.4416,116.5904,116.4416,116.5904,31563.0
2017-08-03 15:45:00,141.03,141.17,141.0,141.1,45770.0,116.5821,116.6979,116.5573,116.64,45770.0
2017-08-03 15:50:00,141.11,141.28,141.09,141.28,49443.0,116.6483,116.7888,116.6317,116.7888,49443.0
2017-08-03 15:55:00,141.26,141.44,141.22,141.43,117419.0,116.7722,116.921,116.7392,116.9128,117419.0
2017-08-04 09:30:00,141.6,141.77,141.56,141.6,22596.0,117.0533,117.1938,117.0202,117.0533,22596.0
2017-08-04 09:35:00,141.59,141.81,141.5,141.62,19910.0,117.045,117.2269,116.9706,117.0698,19910.0
2017-08-04 09:40:00,141.61,141.72,141.54,141.55,15850.0,117.0616,117.1525,117.0037,117.012,15850.0
2017-08-04 09:45:00,141.46,141.72,141.38,141.64,6873.0,116.9376,117.1525,116.8714,117.0864,6873.0
2017-08-04 09:50:00,141.68,141.7,141.56,141.63,15469.0,117.1194,117.136,117.0202,117.0781,15469.0
2017-08-04 09:55:00,141.61,141.75,141.56,141.75,10557.0,117.0616,117.1773,117.0202,117.1773,10557.0
2017-08-04 10:00:00,141.77,141.79,141.6,141.72,9745.0,117.1938,117.2104,117.0533,117.1525,9745.0
2017-08-04 10:05:00,141.73,141.74,141.52,141.54,10268.0,117.1608,117.169,116.9872,117.0037,10268.0
2017-08-04 10:10:00,141.54,141.7,141.5,141.66,17606.0,117.0037,117.136,116.9706,117.1029,17606.0
2017-08-04 10:15:00,141.66,141.66,141.51,141.61,14266.0,117.1029,117.1029,116.9789,117.0616,14266.0
2017-08-04 10:20:00,141.6,141.7,141.54,141.69,5100.0,117.0533,117.136,117.0037,117.1277,5100.0
2017-08-04 10:25:00,141.67,141.9,141.63,141.68,24226.0,117.1112,117.3013,117.0781,117.1194,24226.0
2017-08-04 10:30:00,141.7,141.82,141.65,141.8,24326.0,117.136,117.2352,117.0946,117.2186,24326.0
2017-08-04 10:35:00,141.79,141.88,141.77,141.87,11752.0,117.2104,117.2848,117.1938,117.2765,11752.0
2017-08-04 10:40:00,141.89,142.02,141.86,141.98,13474.0,117.293,117.4005,117.2682,117.3674,13474.0
2017-08-04 10:45:00,141.95,142.09,141.93,141.97,6906.0,117.3426,117.4584,117.3261,117.3592,6906.0
2017-08-04 10:50:00,141.95,141.99,141.67,141.71,7665.0,117.3426,117.3757,117.1112,117.1442,7665.0
2017-08-04 10:55:00,141.7,141.8,141.7,141.72,6214.0,117.136,117.2186,117.136,117.1525,6214.0
2017-08-04 11:00:00,141.71,141.75,141.65,141.72,4814.0,117.1442,117.1773,117.0946,117.1525,4814.0
2017-08-04 11:05:00,141.75,141.87,141.72,141.84,5329.0,117.1773,117.2765,117.1525,117.2517,5329.0
2017-08-04 11:10:00,141.85,141.94,141.84,141.94,2200.0,117.26,117.3344,117.2517,117.3344,2200.0
2017-08-04 11:15:00,141.88,142.0,141.88,142.0,6087.0,117.2848,117.384,117.2848,117.384,6087.0
2017-08-04 11:20:00,141.95,141.97,141.77,141.86,6450.0,117.3426,117.3592,117.1938,117.2682,6450.0
2017-08-04 11:25:00,141.84,141.86,141.77,141.78,3811.0,117.2517,117.2682,117.1938,117.2021,3811.0
2017-08-04 11:30:00,141.82,141.9,141.81,141.83,5270.0,117.2352,117.3013,117.2269,117.2434,5270.0
2017-08-04 11:35:00,141.86,141.96,141.86,141.96,900.0,117.2682,117.3509,117.2682,117.3509,900.0
2017-08-04 11:40:00,141.96,142.25,141.96,142.21,23469.0,117.3509,117.5906,117.3509,117.5576,23469.0
2017-08-04 11:45:00,142.21,142.22,142.06,142.09,7864.0,117.5576,117.5658,117.4336,117.4584,7864.0
2017-08-04 11:50:00,142.05,142.07,141.99,142.01,4408.0,117.4253,117.4418,117.3757,117.3922,4408.0
2017-08-04 11:55:00,141.98,142.03,141.95,142.02,2405.0,117.3674,117.4088,117.3426,117.4005,2405.0
2017-08-04 12:00:00,141.98,142.05,141.96,142.05,3249.0,117.3674,117.4253,117.3509,117.4253,3249.0
2017-08-04 12:05:00,142.06,142.13,142.06,142.1,4900.0,117.4336,117.4914,117.4336,117.4666,4900.0
2017-08-04 12:10:00,142.09,142.12,142.05,142.06,4031.0,117.4584,117.4832,117.4253,117.4336,4031.0
2017-08-04 12:15:00,142.06,142.06,142.01,142.04,3635.0,117.4336,117.4336,117.3922,117.417,3635.0
2017-08-04 12:20:00,142.05,142.1,142.03,142.09,2770.0,117.4253,117.4666,117.4088,117.4584,2770.0
2017-08-04 12:25:00,142.09,142.19,142.07,142.17,8567.0,117.4584,117.541,117.4418,117.5245,8567.0
2017-08-04 12:30:00,142.15,142.18,142.1,142.17,4691.0,117.508,117.5328,117.4666,117.5245,4691.0
2017-08-04 12:35:00,142.14,142.16,141.98,142.03,33977.0,117.4997,117.5162,117.3674,117.4088,33977.0
2017-08-04 12:40:00,142.06,142.08,141.95,141.97,14203.0,117.4336,117.4501,117.3426,117.3592,14203.0
2017-08-04 12:45:00,141.97,142.07,141.96,142.05,2720.0,117.3592,117.4418,117.3509,117.4253,2720.0
2017-08-04 12:50:00,142.04,142.05,141.97,142.05,2993.0,117.417,117.4253,117.3592,117.4253,2993.0
2017-08-04 12:55:00,142.05,142.08,142.03,142.07,3046.0,117.4253,117.4501,117.4088,117.4418,3046.0
2017-08-04 13:00:00,142.07,142.07,141.94,142.0,4771.0,117.4418,117.4418,117.3344,117.384,4771.0
2017-08-04 13:05:00,142.02,142.06,141.93,142.06,10169.0,117.4005,117.4336,117.3261,117.4336,10169.0
2017-08-04 13:10:00,142.1,142.11,141.96,142.0,2401.0,117.4666,117.4749,117.3509,117.384,2401.0
2017-08-04 13:15:00,142.0,142.08,142.0,142.03,2705.0,117.384,117.4501,117.384,117.4088,2705.0
2017-08-04 13:20:00,142.04,142.15,142.03,142.15,3700.0,117.417,117.508,117.4088,117.508,3700.0
2017-08-04 13:25:00,142.16,142.2,142.14,142.19,5500.0,117.5162,117.5493,117.4997,117.541,5500.0
2017-08-04 13:30:00,142.18,142.19,142.14,142.15,4694.0,117.5328,117.541,117.4997,117.508,4694.0
2017-08-04 13:35:00,142.15,142.25,142.13,142.24,11261.0,117.508,117.5906,117.4914,117.5824,11261.0
2017-08-04 13:40:00,142.24,142.27,142.19,142.23,4440.0,117.5824,117.6072,117.541,117.5741,4440.0
2017-08-04 13:45:00,142.25,142.28,142.22,142.22,2664.0,117.5906,117.6154,117.5658,117.5658,2664.0
2017-08-04 13:50:00,142.21,142.21,142.1,142.12,6489.0,117.5576,117.5576,117.4666,117.4832,6489.0
2017-08-04 13:55:00,142.11,142.19,142.11,142.19,2908.0,117.4749,117.541,117.4749,117.541,2908.0
2017-08-04 14:00:00,142.2,142.21,142.14,142.21,8849.0,117.5493,117.5576,117.4997,117.5576,8849.0
2017-08-04 14:05:00,142.19,142.29,142.14,142.17,7906.0,117.541,117.6237,117.4997,117.5245,7906.0
2017-08-04 14:10:00,142.15,142.16,142.09,142.11,5953.0,117.508,117.5162,117.4584,117.4749,5953.0
2017-08-04 14:15:00,142.12,142.15,142.04,142.04,10782.0,117.4832,117.508,117.417,117.417,10782.0
2017-08-04 14:20:00,142.03,142.07,142.01,142.07,5950.0,117.4088,117.4418,117.3922,117.4418,5950.0
2017-08-04 14:25:00,142.06,142.39,142.06,142.37,22900.0,117.4336,117.7064,117.4336,117.6898,22900.0
2017-08-04 14:30:00,142.39,142.64,142.35,142.64,27261.0,117.7064,117.913,117.6733,117.913,27261.0
2017-08-04 14:35:00,142.66,142.66,142.55,142.64,28760.0,117.9296,117.9296,117.8386,117.913,28760.0
2017-08-04 14:40:00,142.65,142.82,142.65,142.82,19877.0,117.9213,118.0618,117.9213,118.0618,19877.0
2017-08-04 14:45:00,142.82,143.06,142.81,142.93,29694.0,118.0618,118.2602,118.0536,118.1528,29694.0
2017-08-04 14:50:00,142.96,143.01,142.91,142.95,11309.0,118.1776,118.2189,118.1362,118.1693,11309.0
2017-08-04 14:55:00,142.94,142.96,142.71,142.75,17516.0,118.161,118.1776,117.9709,118.004,17516.0
2017-08-04 15:00:00,142.75,142.8,142.58,142.6,10425.0,118.004,118.0453,117.8634,117.88,10425.0
2017-08-04 15:05:00,142.57,142.71,142.53,142.69,15723.0,117.8552,117.9709,117.8221,117.9544,15723.0
2017-08-04 15:10:00,142.7,142.84,142.66,142.84,13337.0,117.9626,118.0784,117.9296,118.0784,13337.0
2017-08-04 15:15:00,142.85,142.96,142.82,142.93,21626.0,118.0866,118.1776,118.0618,118.1528,21626.0
2017-08-04 15:20:00,142.93,142.96,142.89,142.95,9225.0,118.1528,118.1776,118.1197,118.1693,9225.0
2017-08-04 15:25:00,142.92,142.92,142.76,142.79,12301.0,118.1445,118.1445,118.0122,118.037,12301.0
2017-08-04 15:30:00,142.78,142.89,142.76,142.85,9731.0,118.0288,118.1197,118.0122,118.0866,9731.0
2017-08-04 15:35:00,142.85,142.86,142.73,142.74,14657.0,118.0866,118.0949,117.9874,117.9957,14657.0
2017-08-04 15:40:00,142.73,142.82,142.73,142.74,15538.0,117.9874,118.0618,117.9874,117.9957,15538.0
2017-08-04 15:45:00,142.75,142.84,142.74,142.75,22155.0,118.004,118.0784,117.9957,118.004,22155.0
2017-08-04 15:50:00,142.77,142.87,142.75,142.76,26577.0,118.0205,118.1032,118.004,118.0122,26577.0
2017-08-04 15:55:00,142.77,142.88,142.75,142.8,49596.0,118.0205,118.1114,118.004,118.0453,49596.0
2017-08-07 09:30:00,141.68,141.88,141.35,141.88,42155.0,117.1194,117.2848,116.8466,117.2848,42155.0
2017-08-07 09:35:00,141.88,142.16,141.69,142.06,8437.0,117.2848,117.5162,117.1277,117.4336,8437.0
2017-08-07 09:40:00,142.01,142.01,141.62,141.81,6660.0,117.3922,117.3922,117.0698,117.2269,6660.0
2017-08-07 09:45:00,141.83,142.3,141.83,142.21,7101.0,117.2434,117.632,117.2434,117.5576,7101.0
2017-08-07 09:50:00,142.25,142.51,142.24,142.26,17321.0,117.5906,117.8056,117.5824,117.5989,17321.0
2017-08-07 09:55:00,142.24,142.27,141.9,141.9,32940.0,117.5824,117.6072,117.3013,117.3013,32940.0
2017-08-07 10:00:00,141.92,142.05,141.87,141.96,16419.0,117.3178,117.4253,117.2765,117.3509,16419.0
2017-08-07 10:05:00,141.99,142.05,141.95,141.97,18956.0,117.3757,117.4253,117.3426,117.3592,18956.0
2017-08-07 10:10:00,141.96,142.22,141.96,142.14,11299.0,117.3509,117.5658,117.3509,117.4997,11299.0
2017-08-07 10:15:00,142.15,142.19,141.98,141.98,12573.0,117.508,117.541,117.3674,117.3674,12573.0
2017-08-07 10:20:00,141.98,142.01,141.92,141.99,9712.0,117.3674,117.3922,117.3178,117.3757,9712.0
2017-08-07 10:25:00,141.98,142.0,141.71,141.77,23181.0,117.3674,117.384,117.1442,117.1938,23181.0
2017-08-07 10:30:00,141.75,141.86,141.75,141.85,7920.0,117.1773,117.2682,117.1773,117.26,7920.0
2017-08-07 10:35:00,141.87,141.9,141.62,141.62,15139.0,117.2765,117.3013,117.0698,117.0698,15139.0
2017-08-07 10:40:00,141.64,141.69,141.55,141.58,8263.0,117.0864,117.1277,117.012,117.0368,8263.0
2017-08-07 10:45:00,141.57,141.59,141.43,141.43,15439.0,117.0285,117.045,116.9128,116.9128,15439.0
2017-08-07 10:50:00,141.41,141.41,141.2,141.21,21754.0,116.8962,116.8962,116.7227,116.7309,21754.0
2017-08-07 10:55:00,141.22,141.35,141.15,141.15,14166.0,116.7392,116.8466,116.6813,116.6813,14166.0
2017-08-07 11:00:00,141.18,141.27,141.17,141.27,5400.0,116.7061,116.7805,116.6979,116.7805,5400.0
2017-08-07 11:05:00,141.29,141.29,141.03,141.04,16090.0,116.797,116.797,116.5821,116.5904,16090.0
2017-08-07 11:10:00,141.06,141.24,141.06,141.24,3433.0,116.6069,116.7557,116.6069,116.7557,3433.0
2017-08-07 11:15:00,141.19,141.33,141.17,141.17,12120.0,116.7144,116.8301,116.6979,116.6979,12120.0
2017-08-07 11:20:00,141.16,141.2,141.06,141.12,5439.0,116.6896,116.7227,116.6069,116.6565,5439.0
2017-08-07 11:25:00,141.15,141.26,141.15,141.26,4975.0,116.6813,116.7722,116.6813,116.7722,4975.0
2017-08-07 11:30:00,141.27,141.35,141.26,141.3,7315.0,116.7805,116.8466,116.7722,116.8053,7315.0
2017-08-07 11:35:00,141.31,141.34,141.25,141.3,10837.0,116.8136,116.8384,116.764,116.8053,10837.0
2017-08-07 11:40:00,141.3,141.32,141.24,141.27,7662.0,116.8053,116.8218,116.7557,116.7805,7662.0
2017-08-07 11:45:00,141.28,141.28,141.15,141.16,13926.0,116.7888,116.7888,116.6813,116.6896,13926.0
2017-08-07 11:50:00,141.17,141.18,141.05,141.09,9285.0,116.6979,116.7061,116.5987,116.6317,9285.0
2017-08-07 11:55:00,141.06,141.11,141.05,141.08,5201.0,116.6069,116.6483,116.5987,116.6235,5201.0
2017-08-07 12:00:00,141.07,141.17,141.06,141.16,5800.0,116.6152,116.6979,116.6069,116.6896,5800.0
2017-08-07 12:05:00,141.15,141.15,141.07,141.07,13676.0,116.6813,116.6813,116.6152,116.6152,13676.0
2017-08-07 12:10:00,141.09,141.12,141.07,141.1,8205.0,116.6317,116.6565,116.6152,116.64,8205.0
2017-08-07 12:15:00,141.11,141.11,141.01,141.04,4905.0,116.6483,116.6483,116.5656,116.5904,4905.0
2017-08-07 12:20:00,141.07,141.12,141.05,141.11,21557.0,116.6152,116.6565,116.5987,116.6483,21557.0
2017-08-07 12:25:00,141.11,141.12,141.1,141.11,6953.0,116.6483,116.6565,116.64,116.6483,6953.0
2017-08-07 12:30:00,141.11,141.18,141.07,141.07,22703.0,116.6483,116.7061,116.6152,116.6152,22703.0
2017-08-07 12:35:00,141.09,141.14,141.09,141.14,5040.0,116.6317,116.6731,116.6317,116.6731,5040.0
2017-08-07 12:40:00,141.14,141.21,141.14,141.2,17636.0,116.6731,116.7309,116.6731,116.7227,17636.0
2017-08-07 12:45:00,141.19,141.2,141.15,141.15,4413.0,116.7144,116.7227,116.6813,116.6813,4413.0
2017-08-07 12:50:00,141.17,141.2,141.13,141.2,8711.0,116.6979,116.7227,116.6648,116.7227,8711.0
2017-08-07 12:55:00,141.18,141.2,141.17,141.18,13613.0,116.7061,116.7227,116.6979,116.7061,13613.0
2017-08-07 13:00:00,141.18,141.19,141.03,141.03,8451.0,116.7061,116.7144,116.5821,116.5821,8451.0
2017-08-07 13:05:00,141.04,141.05,141.01,141.05,4827.0,116.5904,116.5987,116.5656,116.5987,4827.0
2017-08-07 13:10:00,141.05,141.12,141.04,141.12,6060.0,116.5987,116.6565,116.5904,116.6565,6060.0
2017-08-07 13:15:00,141.11,141.13,141.08,141.09,7489.0,116.6483,116.6648,116.6235,116.6317,7489.0
2017-08-07 13:20:00,141.1,141.11,141.02,141.02,14975.0,116.64,116.6483,116.5739,116.5739,14975.0
2017-08-07 13:25:00,141.04,141.04,140.94,140.95,19065.0,116.5904,116.5904,116.5077,116.516,19065.0
2017-08-07 13:30:00,140.96,140.96,140.87,140.9,5551.0,116.5243,116.5243,116.4499,116.4747,5551.0
2017-08-07 13:35:00,140.9,140.9,140.84,140.86,7168.0,116.4747,116.4747,116.4251,116.4416,7168.0
2017-08-07 13:40:00,140.86,141.0,140.85,140.98,8356.0,116.4416,116.5573,116.4333,116.5408,8356.0
2017-08-07 13:45:00,140.97,141.04,140.97,141.04,9076.0,116.5325,116.5904,116.5325,116.5904,9076.0
2017-08-07 13:50:00,141.04,141.09,141.04,141.09,9723.0,116.5904,116.6317,116.5904,116.6317,9723.0
2017-08-07 13:55:00,141.1,141.14,141.08,141.08,16976.0,116.64,116.6731,116.6235,116.6235,16976.0
2017-08-07 14:00:00,141.07,141.09,141.04,141.04,8739.0,116.6152,116.6317,116.5904,116.5904,8739.0
2017-08-07 14:05:00,141.06,141.09,141.04,141.08,3050.0,116.6069,116.6317,116.5904,116.6235,3050.0
2017-08-07 14:10:00,141.08,141.11,141.06,141.11,10662.0,116.6235,116.6483,116.6069,116.6483,10662.0
2017-08-07 14:15:00,141.11,141.18,141.09,141.16,9441.0,116.6483,116.7061,116.6317,116.6896,9441.0
2017-08-07 14:20:00,141.15,141.17,141.11,141.14,8400.0,116.6813,116.6979,116.6483,116.6731,8400.0
2017-08-07 14:25:00,141.14,141.2,141.12,141.2,14815.0,116.6731,116.7227,116.6565,116.7227,14815.0
2017-08-07 14:30:00,141.18,141.23,141.18,141.21,12883.0,116.7061,116.7475,116.7061,116.7309,12883.0
2017-08-07 14:35:00,141.21,141.27,141.21,141.25,13865.0,116.7309,116.7805,116.7309,116.764,13865.0
2017-08-07 14:40:00,141.26,141.31,141.25,141.31,13807.0,116.7722,116.8136,116.764,116.8136,13807.0
2017-08-07 14:45:00,141.31,141.49,141.29,141.49,18076.0,116.8136,116.9624,116.797,116.9624,18076.0
2017-08-07 14:50:00,141.49,141.54,141.38,141.39,12692.0,116.9624,117.0037,116.8714,116.8797,12692.0
2017-08-07 14:55:00,141.4,141.48,141.35,141.43,11841.0,116.888,116.9541,116.8466,116.9128,11841.0
2017-08-07 15:00:00,141.43,141.53,141.42,141.53,10319.0,116.9128,116.9954,116.9045,116.9954,10319.0
2017-08-07 15:05:00,141.53,141.66,141.51,141.66,12214.0,116.9954,117.1029,116.9789,117.1029,12214.0
2017-08-07 15:10:00,141.66,141.67,141.63,141.63,12103.0,117.1029,117.1112,117.0781,117.0781,12103.0
2017-08-07 15:15:00,141.64,141.68,141.63,141.67,12473.0,117.0864,117.1194,117.0781,117.1112,12473.0
2017-08-07 15:20:00,141.66,141.69,141.59,141.61,14102.0,117.1029,117.1277,117.045,117.0616,14102.0
2017-08-07 15:25:00,141.61,141.71,141.56,141.71,16407.0,117.0616,117.1442,117.0202,117.1442,16407.0
2017-08-07 15:30:00,141.7,141.74,141.67,141.7,16477.0,117.136,117.169,117.1112,117.136,16477.0
2017-08-07 15:35:00,141.71,141.83,141.71,141.83,20945.0,117.1442,117.2434,117.1442,117.2434,20945.0
2017-08-07 15:40:00,141.83,141.88,141.81,141.88,23892.0,117.2434,117.2848,117.2269,117.2848,23892.0
2017-08-07 15:45:00,141.89,141.9,141.71,141.71,18051.0,117.293,117.3013,117.1442,117.1442,18051.0
2017-08-07 15:50:00,141.73,141.76,141.71,141.74,23056.0,117.1608,117.1856,117.1442,117.169,23056.0
2017-08-07 15:55:00,141.75,141.76,141.67,141.68,34968.0,117.1773,117.1856,117.1112,117.1194,34968.0
2017-08-08 09:30:00,141.95,141.95,141.27,141.46,36411.0,117.3426,117.3426,116.7805,116.9376,36411.0
2017-08-08 09:35:00,141.48,141.48,141.2,141.29,5159.0,116.9541,116.9541,116.7227,116.797,5159.0
2017-08-08 09:40:00,141.24,141.25,141.06,141.07,3950.0,116.7557,116.764,116.6069,116.6152,3950.0
2017-08-08 09:45:00,141.14,141.52,141.13,141.51,6564.0,116.6731,116.9872,116.6648,116.9789,6564.0
2017-08-08 09:50:00,141.48,141.55,141.42,141.42,1925.0,116.9541,117.012,116.9045,116.9045,1925.0
2017-08-08 09:55:00,141.41,141.41,141.24,141.24,6330.0,116.8962,116.8962,116.7557,116.7557,6330.0
2017-08-08 10:00:00,141.3,141.36,141.2,141.36,4750.0,116.8053,116.8549,116.7227,116.8549,4750.0
2017-08-08 10:05:00,141.39,141.53,141.39,141.46,4004.0,116.8797,116.9954,116.8797,116.9376,4004.0
2017-08-08 10:10:00,141.49,141.52,141.33,141.34,4198.0,116.9624,116.9872,116.8301,116.8384,4198.0
2017-08-08 10:15:00,141.35,141.44,141.35,141.44,5262.0,116.8466,116.921,116.8466,116.921,5262.0
2017-08-08 10:20:00,141.41,141.49,141.39,141.41,3858.0,116.8962,116.9624,116.8797,116.8962,3858.0
2017-08-08 10:25:00,141.4,141.5,141.38,141.49,4419.0,116.888,116.9706,116.8714,116.9624,4419.0
2017-08-08 10:30:00,141.47,141.47,141.28,141.28,1661.0,116.9458,116.9458,116.7888,116.7888,1661.0
2017-08-08 10:35:00,141.35,141.49,141.35,141.48,6412.0,116.8466,116.9624,116.8466,116.9541,6412.0
2017-08-08 10:40:00,141.46,141.49,141.42,141.48,3190.0,116.9376,116.9624,116.9045,116.9541,3190.0
2017-08-08 10:45:00,141.47,141.47,141.34,141.4,2905.0,116.9458,116.9458,116.8384,116.888,2905.0
2017-08-08 10:50:00,141.43,141.62,141.33,141.61,7801.0,116.9128,117.0698,116.8301,117.0616,7801.0
2017-08-08 10:55:00,141.57,141.64,141.51,141.6,5671.0,117.0285,117.0864,116.9789,117.0533,5671.0
2017-08-08 11:00:00,141.59,141.61,141.39,141.39,7593.0,117.045,117.0616,116.8797,116.8797,7593.0
2017-08-08 11:05:00,141.37,141.42,141.27,141.28,8000.0,116.8632,116.9045,116.7805,116.7888,8000.0
2017-08-08 11:10:00,141.26,141.3,141.2,141.22,6799.0,116.7722,116.8053,116.7227,116.7392,6799.0
2017-08-08 11:15:00,141.22,141.26,141.15,141.18,2537.0,116.7392,116.7722,116.6813,116.7061,2537.0
2017-08-08 11:20:00,141.17,141.18,141.0,141.05,7901.0,116.6979,116.7061,116.5573,116.5987,7901.0
2017-08-08 11:25:00,141.05,141.25,141.02,141.2,22358.0,116.5987,116.764,116.5739,116.7227,22358.0
2017-08-08 11:30:00,141.2,141.46,141.2,141.45,12578.0,116.7227,116.9376,116.7227,116.9293,12578.0
2017-08-08 11:35:00,141.44,141.45,141.31,141.33,7201.0,116.921,116.9293,116.8136,116.8301,7201.0
2017-08-08 11:40:00,141.34,141.36,141.3,141.34,7826.0,116.8384,116.8549,116.8053,116.8384,7826.0
2017-08-08 11:45:00,141.36,141.46,141.33,141.39,10572.0,116.8549,116.9376,116.8301,116.8797,10572.0
2017-08-08 11:50:00,141.4,141.43,141.37,141.4,4028.0,116.888,116.9128,116.8632,116.888,4028.0
2017-08-08 11:55:00,141.43,141.45,141.36,141.44,13447.0,116.9128,116.9293,116.8549,116.921,13447.0
2017-08-08 12:00:00,141.42,141.45,141.36,141.36,3656.0,116.9045,116.9293,116.8549,116.8549,3656.0
2017-08-08 12:05:00,141.38,141.43,141.35,141.42,8405.0,116.8714,116.9128,116.8466,116.9045,8405.0
2017-08-08 12:10:00,141.43,141.44,141.35,141.35,3395.0,116.9128,116.921,116.8466,116.8466,3395.0
2017-08-08 12:15:00,141.36,141.37,141.28,141.29,10436.0,116.8549,116.8632,116.7888,116.797,10436.0
2017-08-08 12:20:00,141.29,141.4,141.29,141.38,4988.0,116.797,116.888,116.797,116.8714,4988.0
2017-08-08 12:25:00,141.38,141.41,141.36,141.36,4600.0,116.8714,116.8962,116.8549,116.8549,4600.0
2017-08-08 12:30:00,141.34,141.38,141.32,141.38,3106.0,116.8384,116.8714,116.8218,116.8714,3106.0
2017-08-08 12:35:00,141.4,141.42,141.36,141.38,6741.0,116.888,116.9045,116.8549,116.8714,6741.0
2017-08-08 12:40:00,141.35,141.38,141.35,141.38,1400.0,116.8466,116.8714,116.8466,116.8714,1400.0
2017-08-08 12:45:00,141.38,141.38,141.25,141.26,5231.0,116.8714,116.8714,116.764,116.7722,5231.0
2017-08-08 12:50:00,141.27,141.33,141.18,141.19,5945.0,116.7805,116.8301,116.7061,116.7144,5945.0
2017-08-08 12:55:00,141.14,141.17,141.0,141.05,5609.0,116.6731,116.6979,116.5573,116.5987,5609.0
2017-08-08 13:00:00,141.06,141.06,141.01,141.04,10207.0,116.6069,116.6069,116.5656,116.5904,10207.0
2017-08-08 13:05:00,141.04,141.09,141.04,141.08,5718.0,116.5904,116.6317,116.5904,116.6235,5718.0
2017-08-08 13:10:00,141.1,141.16,141.09,141.14,8848.0,116.64,116.6896,116.6317,116.6731,8848.0
2017-08-08 13:15:00,141.13,141.23,141.13,141.21,6427.0,116.6648,116.7475,116.6648,116.7309,6427.0
2017-08-08 13:20:00,141.22,141.23,141.18,141.2,3687.0,116.7392,116.7475,116.7061,116.7227,3687.0
2017-08-08 13:25:00,141.2,141.22,141.11,141.11,5240.0,116.7227,116.7392,116.6483,116.6483,5240.0
2017-08-08 13:30:00,141.12,141.12,141.0,141.03,5435.0,116.6565,116.6565,116.5573,116.5821,5435.0
2017-08-08 13:35:00,141.07,141.08,141.01,141.04,6990.0,116.6152,116.6235,116.5656,116.5904,6990.0
2017-08-08 13:40:00,141.03,141.1,141.02,141.02,4000.0,116.5821,116.64,116.5739,116.5739,4000.0
2017-08-08 13:45:00,141.03,141.06,140.99,141.05,5955.0,116.5821,116.6069,116.5491,116.5987,5955.0
2017-08-08 13:50:00,141.07,141.07,141.02,141.05,3528.0,116.6152,116.6152,116.5739,116.5987,3528.0
2017-08-08 13:55:00,141.0,141.08,140.99,141.06,7674.0,116.5573,116.6235,116.5491,116.6069,7674.0
2017-08-08 14:00:00,141.06,141.06,140.93,141.0,8100.0,116.6069,116.6069,116.4995,116.5573,8100.0
2017-08-08 14:05:00,140.99,141.06,140.96,141.05,12373.0,116.5491,116.6069,116.5243,116.5987,12373.0
2017-08-08 14:10:00,141.03,141.06,141.02,141.06,5224.0,116.5821,116.6069,116.5739,116.6069,5224.0
2017-08-08 14:15:00,141.05,141.13,141.05,141.13,9983.0,116.5987,116.6648,116.5987,116.6648,9983.0
2017-08-08 14:20:00,141.12,141.24,141.1,141.2,10845.0,116.6565,116.7557,116.64,116.7227,10845.0
2017-08-08 14:25:00,141.25,141.34,141.22,141.25,9992.0,116.764,116.8384,116.7392,116.764,9992.0
2017-08-08 14:30:00,141.25,141.35,141.25,141.33,5331.0,116.764,116.8466,116.764,116.8301,5331.0
2017-08-08 14:35:00,141.34,141.35,141.29,141.34,6264.0,116.8384,116.8466,116.797,116.8384,6264.0
2017-08-08 14:40:00,141.31,141.33,141.26,141.32,7042.0,116.8136,116.8301,116.7722,116.8218,7042.0
2017-08-08 14:45:00,141.33,141.33,141.26,141.27,4970.0,116.8301,116.8301,116.7722,116.7805,4970.0
2017-08-08 14:50:00,141.25,141.33,141.23,141.33,10516.0,116.764,116.8301,116.7475,116.8301,10516.0
2017-08-08 14:55:00,141.33,141.35,141.28,141.31,9595.0,116.8301,116.8466,116.7888,116.8136,9595.0
2017-08-08 15:00:00,141.31,141.34,141.27,141.28,13247.0,116.8136,116.8384,116.7805,116.7888,13247.0
2017-08-08 15:05:00,141.25,141.31,141.22,141.25,12395.0,116.764,116.8136,116.7392,116.764,12395.0
2017-08-08 15:10:00,141.24,141.26,141.18,141.19,6241.0,116.7557,116.7722,116.7061,116.7144,6241.0
2017-08-08 15:15:00,141.19,141.22,141.13,141.19,12197.0,116.7144,116.7392,116.6648,116.7144,12197.0
2017-08-08 15:20:00,141.18,141.2,141.15,141.18,13349.0,116.7061,116.7227,116.6813,116.7061,13349.0
2017-08-08 15:25:00,141.2,141.27,141.11,141.25,21678.0,116.7227,116.7805,116.6483,116.764,21678.0
2017-08-08 15:30:00,141.23,141.25,141.05,141.1,20895.0,116.7475,116.764,116.5987,116.64,20895.0
2017-08-08 15:35:00,141.07,141.13,140.95,141.07,15245.0,116.6152,116.6648,116.516,116.6152,15245.0
2017-08-08 15:40:00,141.06,141.15,141.06,141.14,35243.0,116.6069,116.6813,116.6069,116.6731,35243.0
2017-08-08 15:45:00,141.15,141.2,141.14,141.15,21466.0,116.6813,116.7227,116.6731,116.6813,21466.0
2017-08-08 15:50:00,141.14,141.16,140.99,141.0,15067.0,116.6731,116.6896,116.5491,116.5573,15067.0
2017-08-08 15:55:00,141.07,141.37,141.02,141.33,98015.0,116.6152,116.8632,116.5739,116.8301,98015.0
2017-08-09 09:30:00,141.25,141.43,141.04,141.42,35283.0,116.764,116.9128,116.5904,116.9045,35283.0
2017-08-09 09:35:00,141.38,141.42,141.3,141.34,2600.0,116.8714,116.9045,116.8053,116.8384,2600.0
2017-08-09 09:40:00,141.34,141.4,141.02,141.15,6105.0,116.8384,116.888,116.5739,116.6813,6105.0
2017-08-09 09:45:00,141.15,141.25,141.06,141.25,3861.0,116.6813,116.764,116.6069,116.764,3861.0
2017-08-09 09:50:00,141.28,141.41,141.22,141.31,21782.0,116.7888,116.8962,116.7392,116.8136,21782.0
2017-08-09 09:55:00,141.28,141.78,141.27,141.76,62730.0,116.7888,117.2021,116.7805,117.1856,62730.0
2017-08-09 10:00:00,141.68,141.72,141.13,141.15,7603.0,117.1194,117.1525,116.6648,116.6813,7603.0
2017-08-09 10:05:00,141.15,141.2,141.03,141.06,28990.0,116.6813,116.7227,116.5821,116.6069,28990.0
2017-08-09 10:10:00,141.06,141.14,141.06,141.12,21555.0,116.6069,116.6731,116.6069,116.6565,21555.0
2017-08-09 10:15:00,141.07,141.18,141.0,141.0,5096.0,116.6152,116.7061,116.5573,116.5573,5096.0
2017-08-09 10:20:00,141.0,141.0,140.7,140.7,16269.0,116.5573,116.5573,116.3093,116.3093,16269.0
2017-08-09 10:25:00,140.71,140.81,140.69,140.77,7887.0,116.3176,116.4003,116.3011,116.3672,7887.0
2017-08-09 10:30:00,140.73,140.88,140.68,140.88,7949.0,116.3341,116.4581,116.2928,116.4581,7949.0
2017-08-09 10:35:00,140.93,140.94,140.69,140.77,34960.0,116.4995,116.5077,116.3011,116.3672,34960.0
2017-08-09 10:40:00,140.75,140.75,140.62,140.73,59196.0,116.3507,116.3507,116.2432,116.3341,59196.0
2017-08-09 10:45:00,140.76,140.84,140.69,140.72,9651.0,116.3589,116.4251,116.3011,116.3259,9651.0
2017-08-09 10:50:00,140.74,140.87,140.74,140.87,3860.0,116.3424,116.4499,116.3424,116.4499,3860.0
2017-08-09 10:55:00,140.92,140.92,140.68,140.7,23331.0,116.4912,116.4912,116.2928,116.3093,23331.0
2017-08-09 11:00:00,140.71,140.87,140.62,140.87,5626.0,116.3176,116.4499,116.2432,116.4499,5626.0
2017-08-09 11:05:00,140.87,140.88,140.63,140.7,18446.0,116.4499,116.4581,116.2515,116.3093,18446.0
2017-08-09 11:10:00,140.71,140.71,140.6,140.64,4600.0,116.3176,116.3176,116.2267,116.2597,4600.0
2017-08-09 11:15:00,140.62,140.7,140.55,140.7,5555.0,116.2432,116.3093,116.1853,116.3093,5555.0
2017-08-09 11:20:00,140.7,140.87,140.7,140.77,7593.0,116.3093,116.4499,116.3093,116.3672,7593.0
2017-08-09 11:25:00,140.77,140.81,140.69,140.74,77431.0,116.3672,116.4003,116.3011,116.3424,77431.0
2017-08-09 11:30:00,140.72,140.8,140.7,140.7,5306.0,116.3259,116.392,116.3093,116.3093,5306.0
2017-08-09 11:35:00,140.69,140.79,140.62,140.76,25942.0,116.3011,116.3837,116.2432,116.3589,25942.0
2017-08-09 11:40:00,140.73,140.73,140.63,140.67,1960.0,116.3341,116.3341,116.2515,116.2845,1960.0
2017-08-09 11:45:00,140.67,140.71,140.64,140.69,8134.0,116.2845,116.3176,116.2597,116.3011,8134.0
2017-08-09 11:50:00,140.71,140.96,140.71,140.87,9176.0,116.3176,116.5243,116.3176,116.4499,9176.0
2017-08-09 11:55:00,140.87,141.02,140.81,140.97,44888.0,116.4499,116.5739,116.4003,116.5325,44888.0
2017-08-09 12:00:00,140.94,141.07,140.87,141.07,22488.0,116.5077,116.6152,116.4499,116.6152,22488.0
2017-08-09 12:05:00,141.05,141.16,141.03,141.03,8161.0,116.5987,116.6896,116.5821,116.5821,8161.0
2017-08-09 12:10:00,141.03,141.03,140.9,140.91,7590.0,116.5821,116.5821,116.4747,116.4829,7590.0
2017-08-09 12:15:00,140.93,140.97,140.89,140.97,15305.0,116.4995,116.5325,116.4664,116.5325,15305.0
2017-08-09 12:20:00,140.94,141.09,140.94,141.07,5596.0,116.5077,116.6317,116.5077,116.6152,5596.0
2017-08-09 12:25:00,141.06,141.1,140.99,140.99,6399.0,116.6069,116.64,116.5491,116.5491,6399.0
2017-08-09 12:30:00,140.99,141.0,140.85,140.86,3764.0,116.5491,116.5573,116.4333,116.4416,3764.0
2017-08-09 12:35:00,140.88,140.88,140.8,140.8,1800.0,116.4581,116.4581,116.392,116.392,1800.0
2017-08-09 12:40:00,140.79,140.82,140.67,140.68,7842.0,116.3837,116.4085,116.2845,116.2928,7842.0
2017-08-09 12:45:00,140.71,140.74,140.68,140.68,8907.0,116.3176,116.3424,116.2928,116.2928,8907.0
2017-08-09 12:50:00,140.68,140.68,140.59,140.59,7681.0,116.2928,116.2928,116.2184,116.2184,7681.0
2017-08-09 12:55:00,140.59,140.61,140.52,140.57,21123.0,116.2184,116.2349,116.1605,116.2019,21123.0
2017-08-09 13:00:00,140.58,140.74,140.56,140.69,12331.0,116.2101,116.3424,116.1936,116.3011,12331.0
2017-08-09 13:05:00,140.68,140.7,140.55,140.61,6373.0,116.2928,116.3093,116.1853,116.2349,6373.0
2017-08-09 13:10:00,140.63,140.69,140.63,140.64,2606.0,116.2515,116.3011,116.2515,116.2597,2606.0
2017-08-09 13:15:00,140.67,140.68,140.62,140.62,5653.0,116.2845,116.2928,116.2432,116.2432,5653.0
2017-08-09 13:20:00,140.64,140.66,140.61,140.62,6208.0,116.2597,116.2763,116.2349,116.2432,6208.0
2017-08-09 13:25:00,140.63,140.64,140.52,140.52,6489.0,116.2515,116.2597,116.1605,116.1605,6489.0
2017-08-09 13:30:00,140.53,140.54,140.47,140.5,6727.0,116.1688,116.1771,116.1192,116.144,6727.0
2017-08-09 13:35:00,140.5,140.58,140.47,140.48,13691.0,116.144,116.2101,116.1192,116.1275,13691.0
2017-08-09 13:40:00,140.48,140.6,140.48,140.54,11038.0,116.1275,116.2267,116.1275,116.1771,11038.0
2017-08-09 13:45:00,140.51,140.52,140.45,140.46,5374.0,116.1523,116.1605,116.1027,116.1109,5374.0
2017-08-09 13:50:00,140.45,140.48,140.36,140.48,7852.0,116.1027,116.1275,116.0283,116.1275,7852.0
2017-08-09 13:55:00,140.47,140.51,140.42,140.51,8237.0,116.1192,116.1523,116.0779,116.1523,8237.0
2017-08-09 14:00:00,140.51,140.58,140.5,140.58,6432.0,116.1523,116.2101,116.144,116.2101,6432.0
2017-08-09 14:05:00,140.58,140.59,140.55,140.56,3916.0,116.2101,116.2184,116.1853,116.1936,3916.0
2017-08-09 14:10:00,140.59,140.59,140.31,140.35,11146.0,116.2184,116.2184,115.9869,116.02,11146.0
2017-08-09 14:15:00,140.33,140.4,140.29,140.35,6292.0,116.0035,116.0613,115.9704,116.02,6292.0
2017-08-09 14:20:00,140.35,140.47,140.34,140.45,6282.0,116.02,116.1192,116.0117,116.1027,6282.0
2017-08-09 14:25:00,140.46,140.47,140.38,140.42,6486.0,116.1109,116.1192,116.0448,116.0779,6486.0
2017-08-09 14:30:00,140.45,140.46,140.32,140.37,9547.0,116.1027,116.1109,115.9952,116.0365,9547.0
2017-08-09 14:35:00,140.39,140.39,140.34,140.35,4815.0,116.0531,116.0531,116.0117,116.02,4815.0
2017-08-09 14:40:00,140.35,140.37,140.32,140.34,4547.0,116.02,116.0365,115.9952,116.0117,4547.0
2017-08-09 14:45:00,140.32,140.56,140.32,140.55,11051.0,115.9952,116.1936,115.9952,116.1853,11051.0
2017-08-09 14:50:00,140.52,140.54,140.45,140.54,4638.0,116.1605,116.1771,116.1027,116.1771,4638.0
2017-08-09 14:55:00,140.51,140.55,140.48,140.55,6771.0,116.1523,116.1853,116.1275,116.1853,6771.0
2017-08-09 15:00:00,140.52,140.62,140.5,140.56,10172.0,116.1605,116.2432,116.144,116.1936,10172.0
2017-08-09 15:05:00,140.56,140.58,140.4,140.4,9579.0,116.1936,116.2101,116.0613,116.0613,9579.0
2017-08-09 15:10:00,140.39,140.48,140.38,140.46,6240.0,116.0531,116.1275,116.0448,116.1109,6240.0
2017-08-09 15:15:00,140.46,140.61,140.46,140.57,10396.0,116.1109,116.2349,116.1109,116.2019,10396.0
2017-08-09 15:20:00,140.59,140.61,140.55,140.56,5203.0,116.2184,116.2349,116.1853,116.1936,5203.0
2017-08-09 15:25:00,140.57,140.58,140.46,140.46,8246.0,116.2019,116.2101,116.1109,116.1109,8246.0
2017-08-09 15:30:00,140.45,140.47,140.42,140.45,9714.0,116.1027,116.1192,116.0779,116.1027,9714.0
2017-08-09 15:35:00,140.45,140.55,140.44,140.52,17364.0,116.1027,116.1853,116.0944,116.1605,17364.0
2017-08-09 15:40:00,140.52,140.65,140.51,140.64,15966.0,116.1605,116.268,116.1523,116.2597,15966.0
2017-08-09 15:45:00,140.63,140.68,140.56,140.62,27459.0,116.2515,116.2928,116.1936,116.2432,27459.0
2017-08-09 15:50:00,140.65,140.76,140.61,140.64,22604.0,116.268,116.3589,116.2349,116.2597,22604.0
2017-08-09 15:55:00,140.64,140.76,140.64,140.72,45967.0,116.2597,116.3589,116.2597,116.3259,45967.0
2017-08-10 09:30:00,140.54,140.85,140.25,140.34,32522.0,116.1771,116.4333,115.9373,116.0117,32522.0
2017-08-10 09:35:00,140.15,140.36,140.13,140.14,5510.0,115.8547,116.0283,115.8381,115.8464,5510.0
2017-08-10 09:40:00,140.13,140.13,139.81,139.81,10519.0,115.8381,115.8381,115.5736,115.5736,10519.0
2017-08-10 09:45:00,139.82,139.99,139.8,139.89,10054.0,115.5819,115.7224,115.5653,115.6397,10054.0
2017-08-10 09:50:00,139.87,139.87,139.5,139.58,31395.0,115.6232,115.6232,115.3173,115.3835,31395.0
2017-08-10 09:55:00,139.59,139.67,139.11,139.14,28294.0,115.3917,115.4579,114.995,115.0198,28294.0
2017-08-10 10:00:00,139.17,139.26,138.76,138.79,15871.0,115.0446,115.119,114.7056,114.7304,15871.0
2017-08-10 10:05:00,138.69,138.79,138.57,138.66,14614.0,114.6478,114.7304,114.5486,114.623,14614.0
2017-08-10 10:10:00,138.67,138.8,138.63,138.69,7131.0,114.6312,114.7387,114.5982,114.6478,7131.0
2017-08-10 10:15:00,138.7,138.82,138.59,138.63,11369.0,114.656,114.7552,114.5651,114.5982,11369.0
2017-08-10 10:20:00,138.57,138.61,138.46,138.48,12493.0,114.5486,114.5816,114.4576,114.4742,12493.0
2017-08-10 10:25:00,138.5,138.66,138.35,138.63,25293.0,114.4907,114.623,114.3667,114.5982,25293.0
2017-08-10 10:30:00,138.64,138.76,138.35,138.56,25553.0,114.6064,114.7056,114.3667,114.5403,25553.0
2017-08-10 10:35:00,138.59,138.6,138.4,138.5,13350.0,114.5651,114.5734,114.408,114.4907,13350.0
2017-08-10 10:40:00,138.54,138.54,138.31,138.5,17647.0,114.5238,114.5238,114.3336,114.4907,17647.0
2017-08-10 10:45:00,138.48,138.5,138.4,138.48,19857.0,114.4742,114.4907,114.408,114.4742,19857.0
2017-08-10 10:50:00,138.48,138.49,138.21,138.21,10519.0,114.4742,114.4824,114.251,114.251,10519.0
2017-08-10 10:55:00,138.21,138.36,138.1,138.29,24486.0,114.251,114.375,114.16,114.3171,24486.0
2017-08-10 11:00:00,138.29,138.49,138.14,138.49,32199.0,114.3171,114.4824,114.1931,114.4824,32199.0
2017-08-10 11:05:00,138.5,138.78,138.45,138.78,58385.0,114.4907,114.7222,114.4494,114.7222,58385.0
2017-08-10 11:10:00,138.78,138.88,138.77,138.8,46708.0,114.7222,114.8048,114.7139,114.7387,46708.0
2017-08-10 11:15:00,138.79,138.79,138.51,138.59,21415.0,114.7304,114.7304,114.499,114.5651,21415.0
2017-08-10 11:20:00,138.59,138.59,138.44,138.44,14485.0,114.5651,114.5651,114.4411,114.4411,14485.0
2017-08-10 11:25:00,138.39,138.5,138.22,138.5,28108.0,114.3998,114.4907,114.2592,114.4907,28108.0
2017-08-10 11:30:00,138.59,138.87,138.59,138.79,24208.0,114.5651,114.7966,114.5651,114.7304,24208.0
2017-08-10 11:35:00,138.8,138.8,138.56,138.68,15053.0,114.7387,114.7387,114.5403,114.6395,15053.0
2017-08-10 11:40:00,138.66,138.67,138.47,138.6,11271.0,114.623,114.6312,114.4659,114.5734,11271.0
2017-08-10 11:45:00,138.6,138.72,138.41,138.49,12930.0,114.5734,114.6726,114.4163,114.4824,12930.0
2017-08-10 11:50:00,138.49,138.65,138.43,138.59,9139.0,114.4824,114.6147,114.4328,114.5651,9139.0
2017-08-10 11:55:00,138.57,138.57,138.36,138.37,15829.0,114.5486,114.5486,114.375,114.3832,15829.0
2017-08-10 12:00:00,138.39,138.4,138.22,138.33,15609.0,114.3998,114.408,114.2592,114.3502,15609.0
2017-08-10 12:05:00,138.32,138.54,138.3,138.52,10966.0,114.3419,114.5238,114.3254,114.5072,10966.0
2017-08-10 12:10:00,138.5,138.58,138.49,138.5,10847.0,114.4907,114.5568,114.4824,114.4907,10847.0
2017-08-10 12:15:00,138.48,138.53,138.34,138.45,12642.0,114.4742,114.5155,114.3584,114.4494,12642.0
2017-08-10 12:20:00,138.45,138.45,138.35,138.41,10486.0,114.4494,114.4494,114.3667,114.4163,10486.0
2017-08-10 12:25:00,138.42,138.52,138.38,138.39,6383.0,114.4246,114.5072,114.3915,114.3998,6383.0
2017-08-10 12:30:00,138.39,138.48,138.36,138.38,7893.0,114.3998,114.4742,114.375,114.3915,7893.0
2017-08-10 12:35:00,138.37,138.47,138.32,138.4,12031.0,114.3832,114.4659,114.3419,114.408,12031.0
2017-08-10 12:40:00,138.41,138.51,138.37,138.43,8195.0,114.4163,114.499,114.3832,114.4328,8195.0
2017-08-10 12:45:00,138.46,138.58,138.39,138.57,12387.0,114.4576,114.5568,114.3998,114.5486,12387.0
2017-08-10 12:50:00,138.54,138.66,138.52,138.66,12644.0,114.5238,114.623,114.5072,114.623,12644.0
2017-08-10 12:55:00,138.65,138.79,138.62,138.73,32404.0,114.6147,114.7304,114.5899,114.6808,32404.0
2017-08-10 13:00:00,138.76,138.8,138.69,138.78,11000.0,114.7056,114.7387,114.6478,114.7222,11000.0
2017-08-10 13:05:00,138.76,138.83,138.72,138.77,18843.0,114.7056,114.7635,114.6726,114.7139,18843.0
2017-08-10 13:10:00,138.76,138.81,138.57,138.59,8400.0,114.7056,114.747,114.5486,114.5651,8400.0
2017-08-10 13:15:00,138.6,138.66,138.58,138.58,4956.0,114.5734,114.623,114.5568,114.5568,4956.0
2017-08-10 13:20:00,138.57,138.63,138.52,138.6,12176.0,114.5486,114.5982,114.5072,114.5734,12176.0
2017-08-10 13:25:00,138.58,138.61,138.47,138.49,4552.0,114.5568,114.5816,114.4659,114.4824,4552.0
2017-08-10 13:30:00,138.46,138.49,138.4,138.44,14045.0,114.4576,114.4824,114.408,114.4411,14045.0
2017-08-10 13:35:00,138.42,138.42,138.32,138.32,15182.0,114.4246,114.4246,114.3419,114.3419,15182.0
2017-08-10 13:40:00,138.33,138.34,138.08,138.09,49268.0,114.3502,114.3584,114.1435,114.1518,49268.0
2017-08-10 13:45:00,138.08,138.11,138.0,138.08,29951.0,114.1435,114.1683,114.0774,114.1435,29951.0
2017-08-10 13:50:00,138.1,138.13,138.05,138.08,14520.0,114.16,114.1848,114.1187,114.1435,14520.0
2017-08-10 13:55:00,138.09,138.12,138.0,138.09,16131.0,114.1518,114.1766,114.0774,114.1518,16131.0
2017-08-10 14:00:00,138.11,138.12,137.86,137.91,36925.0,114.1683,114.1766,113.9616,114.003,36925.0
2017-08-10 14:05:00,137.88,137.93,137.79,137.83,15128.0,113.9782,114.0195,113.9038,113.9368,15128.0
2017-08-10 14:10:00,137.85,138.09,137.83,138.05,16634.0,113.9534,114.1518,113.9368,114.1187,16634.0
2017-08-10 14:15:00,138.05,138.25,137.98,138.25,16555.0,114.1187,114.284,114.0608,114.284,16555.0
2017-08-10 14:20:00,138.3,138.39,138.25,138.33,11941.0,114.3254,114.3998,114.284,114.3502,11941.0
2017-08-10 14:25:00,138.31,138.32,138.2,138.25,12508.0,114.3336,114.3419,114.2427,114.284,12508.0
2017-08-10 14:30:00,138.25,138.57,138.24,138.37,15493.0,114.284,114.5486,114.2758,114.3832,15493.0
2017-08-10 14:35:00,138.35,138.38,138.23,138.23,16377.0,114.3667,114.3915,114.2675,114.2675,16377.0
2017-08-10 14:40:00,138.27,138.35,138.21,138.28,11120.0,114.3006,114.3667,114.251,114.3088,11120.0
2017-08-10 14:45:00,138.22,138.44,138.22,138.42,14747.0,114.2592,114.4411,114.2592,114.4246,14747.0
2017-08-10 14:50:00,138.42,138.45,138.33,138.33,14022.0,114.4246,114.4494,114.3502,114.3502,14022.0
2017-08-10 14:55:00,138.35,138.48,138.19,138.24,22261.0,114.3667,114.4742,114.2344,114.2758,22261.0
2017-08-10 15:00:00,138.21,138.36,138.19,138.31,16739.0,114.251,114.375,114.2344,114.3336,16739.0
2017-08-10 15:05:00,138.3,138.37,138.22,138.28,17430.0,114.3254,114.3832,114.2592,114.3088,17430.0
2017-08-10 15:10:00,138.31,138.32,138.12,138.13,11230.0,114.3336,114.3419,114.1766,114.1848,11230.0
2017-08-10 15:15:00,138.12,138.12,137.95,138.04,16087.0,114.1766,114.1766,114.036,114.1104,16087.0
2017-08-10 15:20:00,138.03,138.03,137.91,137.95,16670.0,114.1022,114.1022,114.003,114.036,16670.0
2017-08-10 15:25:00,137.96,138.0,137.85,137.96,25563.0,114.0443,114.0774,113.9534,114.0443,25563.0
2017-08-10 15:30:00,137.99,138.02,137.8,137.83,29953.0,114.0691,114.0939,113.912,113.9368,29953.0
2017-08-10 15:35:00,137.81,137.9,137.71,137.77,23638.0,113.9203,113.9947,113.8377,113.8872,23638.0
2017-08-10 15:40:00,137.76,137.8,137.73,137.8,29973.0,113.879,113.912,113.8542,113.912,29973.0
2017-08-10 15:45:00,137.79,137.79,137.54,137.55,37886.0,113.9038,113.9038,113.6971,113.7054,37886.0
2017-08-10 15:50:00,137.54,137.6,137.47,137.52,54481.0,113.6971,113.7467,113.6393,113.6806,54481.0
2017-08-10 15:55:00,137.54,137.63,137.35,137.46,88902.0,113.6971,113.7715,113.5401,113.631,88902.0
2017-08-11 09:30:00,138.12,138.32,137.88,138.04,44259.0,114.1766,114.3419,113.9782,114.1104,44259.0
2017-08-11 09:35:00,138.05,138.16,137.8,137.96,9100.0,114.1187,114.2096,113.912,114.0443,9100.0
2017-08-11 09:40:00,137.99,138.26,137.97,138.14,5509.0,114.0691,114.2923,114.0526,114.1931,5509.0
2017-08-11 09:45:00,137.99,138.24,137.87,138.1,7402.0,114.0691,114.2758,113.9699,114.16,7402.0
2017-08-11 09:50:00,138.11,138.37,138.11,138.37,2490.0,114.1683,114.3832,114.1683,114.3832,2490.0
2017-08-11 09:55:00,138.37,138.39,138.18,138.33,5462.0,114.3832,114.3998,114.2262,114.3502,5462.0
2017-08-11 10:00:00,138.31,138.4,138.22,138.26,7574.0,114.3336,114.408,114.2592,114.2923,7574.0
2017-08-11 10:05:00,138.34,138.6,138.26,138.44,5070.0,114.3584,114.5734,114.2923,114.4411,5070.0
2017-08-11 10:10:00,138.45,138.51,138.38,138.45,8770.0,114.4494,114.499,114.3915,114.4494,8770.0
2017-08-11 10:15:00,138.43,138.58,138.32,138.39,29907.0,114.4328,114.5568,114.3419,114.3998,29907.0
2017-08-11 10:20:00,138.35,138.35,138.2,138.25,9000.0,114.3667,114.3667,114.2427,114.284,9000.0
2017-08-11 10:25:00,138.28,138.33,138.2,138.29,12902.0,114.3088,114.3502,114.2427,114.3171,12902.0
2017-08-11 10:30:00,138.3,138.46,138.17,138.46,20726.0,114.3254,114.4576,114.2179,114.4576,20726.0
2017-08-11 10:35:00,138.38,138.52,138.28,138.3,7591.0,114.3915,114.5072,114.3088,114.3254,7591.0
2017-08-11 10:40:00,138.31,138.48,138.29,138.48,22117.0,114.3336,114.4742,114.3171,114.4742,22117.0
2017-08-11 10:45:00,138.45,138.61,138.41,138.53,14223.0,114.4494,114.5816,114.4163,114.5155,14223.0
2017-08-11 10:50:00,138.49,138.49,138.32,138.38,2706.0,114.4824,114.4824,114.3419,114.3915,2706.0
2017-08-11 10:55:00,138.38,138.54,138.38,138.44,4900.0,114.3915,114.5238,114.3915,114.4411,4900.0
2017-08-11 11:00:00,138.42,138.42,138.22,138.29,4458.0,114.4246,114.4246,114.2592,114.3171,4458.0
2017-08-11 11:05:00,138.38,138.42,138.24,138.3,4255.0,114.3915,114.4246,114.2758,114.3254,4255.0
2017-08-11 11:10:00,138.28,138.44,138.26,138.44,5042.0,114.3088,114.4411,114.2923,114.4411,5042.0
2017-08-11 11:15:00,138.43,138.55,138.32,138.32,5732.0,114.4328,114.532,114.3419,114.3419,5732.0
2017-08-11 11:20:00,138.3,138.4,138.2,138.33,9934.0,114.3254,114.408,114.2427,114.3502,9934.0
2017-08-11 11:25:00,138.33,138.36,138.21,138.22,9079.0,114.3502,114.375,114.251,114.2592,9079.0
2017-08-11 11:30:00,138.25,138.35,138.25,138.31,3335.0,114.284,114.3667,114.284,114.3336,3335.0
2017-08-11 11:35:00,138.35,138.39,138.3,138.37,3222.0,114.3667,114.3998,114.3254,114.3832,3222.0
2017-08-11 11:40:00,138.4,138.51,138.38,138.51,2786.0,114.408,114.499,114.3915,114.499,2786.0
2017-08-11 11:45:00,138.54,138.67,138.48,138.58,8323.0,114.5238,114.6312,114.4742,114.5568,8323.0
2017-08-11 11:50:00,138.59,138.66,138.54,138.66,3025.0,114.5651,114.623,114.5238,114.623,3025.0
2017-08-11 11:55:00,138.64,138.7,138.56,138.56,5228.0,114.6064,114.656,114.5403,114.5403,5228.0
2017-08-11 12:00:00,138.56,138.63,138.51,138.54,6514.0,114.5403,114.5982,114.499,114.5238,6514.0
2017-08-11 12:05:00,138.57,138.72,138.55,138.66,5700.0,114.5486,114.6726,114.532,114.623,5700.0
2017-08-11 12:10:00,138.67,138.74,138.64,138.64,3608.0,114.6312,114.6891,114.6064,114.6064,3608.0
2017-08-11 12:15:00,138.63,138.76,138.63,138.74,3449.0,114.5982,114.7056,114.5982,114.6891,3449.0
2017-08-11 12:20:00,138.76,138.76,138.62,138.65,5547.0,114.7056,114.7056,114.5899,114.6147,5547.0
2017-08-11 12:25:00,138.64,138.65,138.54,138.55,3104.0,114.6064,114.6147,114.5238,114.532,3104.0
2017-08-11 12:30:00,138.6,138.68,138.48,138.58,4807.0,114.5734,114.6395,114.4742,114.5568,4807.0
2017-08-11 12:35:00,138.62,138.62,138.54,138.61,3500.0,114.5899,114.5899,114.5238,114.5816,3500.0
2017-08-11 12:40:00,138.6,138.65,138.56,138.59,4408.0,114.5734,114.6147,114.5403,114.5651,4408.0
2017-08-11 12:45:00,138.55,138.6,138.5,138.5,3451.0,114.532,114.5734,114.4907,114.4907,3451.0
2017-08-11 12:50:00,138.53,138.53,138.36,138.4,9802.0,114.5155,114.5155,114.375,114.408,9802.0
2017-08-11 12:55:00,138.43,138.45,138.4,138.4,5574.0,114.4328,114.4494,114.408,114.408,5574.0
2017-08-11 13:00:00,138.39,138.45,138.36,138.44,5715.0,114.3998,114.4494,114.375,114.4411,5715.0
2017-08-11 13:05:00,138.43,138.62,138.43,138.62,5475.0,114.4328,114.5899,114.4328,114.5899,5475.0
2017-08-11 13:10:00,138.57,138.66,138.55,138.64,7105.0,114.5486,114.623,114.532,114.6064,7105.0
2017-08-11 13:15:00,138.66,138.71,138.62,138.68,4962.0,114.623,114.6643,114.5899,114.6395,4962.0
2017-08-11 13:20:00,138.67,138.7,138.62,138.64,6706.0,114.6312,114.656,114.5899,114.6064,6706.0
2017-08-11 13:25:00,138.64,138.85,138.64,138.77,15922.0,114.6064,114.78,114.6064,114.7139,15922.0
2017-08-11 13:30:00,138.78,138.84,138.78,138.8,3327.0,114.7222,114.7718,114.7222,114.7387,3327.0
2017-08-11 13:35:00,138.8,138.83,138.74,138.8,4778.0,114.7387,114.7635,114.6891,114.7387,4778.0
2017-08-11 13:40:00,138.79,138.84,138.75,138.79,3032.0,114.7304,114.7718,114.6974,114.7304,3032.0
2017-08-11 13:45:00,138.75,138.83,138.74,138.76,5016.0,114.6974,114.7635,114.6891,114.7056,5016.0
2017-08-11 13:50:00,138.75,138.83,138.75,138.83,3195.0,114.6974,114.7635,114.6974,114.7635,3195.0
2017-08-11 13:55:00,138.91,138.91,138.77,138.8,3078.0,114.8296,114.8296,114.7139,114.7387,3078.0
2017-08-11 14:00:00,138.8,138.85,138.78,138.8,3011.0,114.7387,114.78,114.7222,114.7387,3011.0
2017-08-11 14:05:00,138.77,138.8,138.72,138.77,4000.0,114.7139,114.7387,114.6726,114.7139,4000.0
2017-08-11 14:10:00,138.77,138.87,138.76,138.83,5542.0,114.7139,114.7966,114.7056,114.7635,5542.0
2017-08-11 14:15:00,138.84,138.9,138.8,138.83,3360.0,114.7718,114.8214,114.7387,114.7635,3360.0
2017-08-11 14:20:00,138.81,138.85,138.77,138.79,3164.0,114.747,114.78,114.7139,114.7304,3164.0
2017-08-11 14:25:00,138.73,138.8,138.71,138.8,6107.0,114.6808,114.7387,114.6643,114.7387,6107.0
2017-08-11 14:30:00,138.77,138.8,138.66,138.67,11587.0,114.7139,114.7387,114.623,114.6312,11587.0
2017-08-11 14:35:00,138.65,138.75,138.61,138.74,44002.0,114.6147,114.6974,114.5816,114.6891,44002.0
2017-08-11 14:40:00,138.79,138.83,138.75,138.83,4866.0,114.7304,114.7635,114.6974,114.7635,4866.0
2017-08-11 14:45:00,138.83,138.92,138.82,138.87,5780.0,114.7635,114.8379,114.7552,114.7966,5780.0
2017-08-11 14:50:00,138.85,138.9,138.77,138.82,14879.0,114.78,114.8214,114.7139,114.7552,14879.0
2017-08-11 14:55:00,138.83,138.83,138.71,138.79,10011.0,114.7635,114.7635,114.6643,114.7304,10011.0
2017-08-11 15:00:00,138.78,138.82,138.73,138.78,9011.0,114.7222,114.7552,114.6808,114.7222,9011.0
2017-08-11 15:05:00,138.8,138.8,138.53,138.55,11679.0,114.7387,114.7387,114.5155,114.532,11679.0
2017-08-11 15:10:00,138.55,138.63,138.51,138.53,11711.0,114.532,114.5982,114.499,114.5155,11711.0
2017-08-11 15:15:00,138.5,138.51,138.29,138.32,7796.0,114.4907,114.499,114.3171,114.3419,7796.0
2017-08-11 15:20:00,138.32,138.4,138.3,138.39,3473.0,114.3419,114.408,114.3254,114.3998,3473.0
2017-08-11 15:25:00,138.39,138.48,138.34,138.37,4608.0,114.3998,114.4742,114.3584,114.3832,4608.0
2017-08-11 15:30:00,138.37,138.39,138.32,138.35,8892.0,114.3832,114.3998,114.3419,114.3667,8892.0
2017-08-11 15:35:00,138.35,138.54,138.33,138.53,7097.0,114.3667,114.5238,114.3502,114.5155,7097.0
2017-08-11 15:40:00,138.5,138.59,138.45,138.58,15726.0,114.4907,114.5651,114.4494,114.5568,15726.0
2017-08-11 15:45:00,138.58,138.64,138.54,138.64,13416.0,114.5568,114.6064,114.5238,114.6064,13416.0
2017-08-11 15:50:00,138.61,138.63,138.57,138.59,11315.0,114.5816,114.5982,114.5486,114.5651,11315.0
2017-08-11 15:55:00,138.59,138.59,138.3,138.37,30560.0,114.5651,114.5651,114.3254,114.3832,30560.0
2017-08-14 09:30:00,139.56,139.88,139.35,139.38,13154.0,115.3669,115.6315,115.1934,115.2182,13154.0
2017-08-14 09:35:00,139.4,139.52,139.26,139.35,2990.0,115.2347,115.3339,115.119,115.1934,2990.0
2017-08-14 09:40:00,139.44,139.56,139.24,139.56,4036.0,115.2678,115.3669,115.1024,115.3669,4036.0
2017-08-14 09:45:00,139.43,139.43,139.24,139.34,1238.0,115.2595,115.2595,115.1024,115.1851,1238.0
2017-08-14 09:50:00,139.34,139.39,139.14,139.35,2119.0,115.1851,115.2264,115.0198,115.1934,2119.0
2017-08-14 09:55:00,139.28,139.34,139.12,139.19,2952.0,115.1355,115.1851,115.0032,115.0611,2952.0
2017-08-14 10:00:00,139.18,139.33,139.18,139.26,6539.0,115.0528,115.1768,115.0528,115.119,6539.0
2017-08-14 10:05:00,139.25,139.26,139.11,139.16,5431.0,115.1107,115.119,114.995,115.0363,5431.0
2017-08-14 10:10:00,139.19,139.21,139.03,139.06,4117.0,115.0611,115.0776,114.9288,114.9536,4117.0
2017-08-14 10:15:00,139.09,139.18,138.86,138.93,18284.0,114.9784,115.0528,114.7883,114.8462,18284.0
2017-08-14 10:20:00,138.93,138.97,138.87,138.93,17425.0,114.8462,114.8792,114.7966,114.8462,17425.0
2017-08-14 10:25:00,138.99,139.09,138.99,139.09,12618.0,114.8958,114.9784,114.8958,114.9784,12618.0
2017-08-14 10:30:00,139.09,139.18,139.09,139.18,3800.0,114.9784,115.0528,114.9784,115.0528,3800.0
2017-08-14 10:35:00,139.18,139.3,139.18,139.3,3437.0,115.0528,115.152,115.0528,115.152,3437.0
2017-08-14 10:40:00,139.3,139.35,139.3,139.35,2472.0,115.152,115.1934,115.152,115.1934,2472.0
2017-08-14 10:45:00,139.35,139.48,139.34,139.48,4417.0,115.1934,115.3008,115.1851,115.3008,4417.0
2017-08-14 10:50:00,139.48,139.5,139.4,139.4,3760.0,115.3008,115.3173,115.2347,115.2347,3760.0
2017-08-14 10:55:00,139.4,139.48,139.4,139.48,3413.0,115.2347,115.3008,115.2347,115.3008,3413.0
2017-08-14 11:00:00,139.47,139.54,139.41,139.43,4527.0,115.2926,115.3504,115.243,115.2595,4527.0
2017-08-14 11:05:00,139.44,139.51,139.44,139.44,4046.0,115.2678,115.3256,115.2678,115.2678,4046.0
2017-08-14 11:10:00,139.41,139.46,139.3,139.36,11502.0,115.243,115.2843,115.152,115.2016,11502.0
2017-08-14 11:15:00,139.37,139.38,139.26,139.31,7978.0,115.2099,115.2182,115.119,115.1603,7978.0
2017-08-14 11:20:00,139.31,139.31,139.22,139.24,5201.0,115.1603,115.1603,115.0859,115.1024,5201.0
2017-08-14 11:25:00,139.25,139.34,139.22,139.31,4990.0,115.1107,115.1851,115.0859,115.1603,4990.0
2017-08-14 11:30:00,139.34,139.47,139.34,139.45,4662.0,115.1851,115.2926,115.1851,115.276,4662.0
2017-08-14 11:35:00,139.43,139.46,139.38,139.38,2638.0,115.2595,115.2843,115.2182,115.2182,2638.0
2017-08-14 11:40:00,139.38,139.46,139.38,139.45,2200.0,115.2182,115.2843,115.2182,115.276,2200.0
2017-08-14 11:45:00,139.49,139.56,139.49,139.53,3964.0,115.3091,115.3669,115.3091,115.3421,3964.0
2017-08-14 11:50:00,139.5,139.53,139.46,139.51,2024.0,115.3173,115.3421,115.2843,115.3256,2024.0
2017-08-14 11:55:00,139.46,139.49,139.44,139.48,3580.0,115.2843,115.3091,115.2678,115.3008,3580.0
2017-08-14 12:00:00,139.49,139.63,139.49,139.63,4315.0,115.3091,115.4248,115.3091,115.4248,4315.0
2017-08-14 12:05:00,139.63,139.69,139.61,139.64,3490.0,115.4248,115.4744,115.4083,115.4331,3490.0
2017-08-14 12:10:00,139.63,139.64,139.53,139.53,1150.0,115.4248,115.4331,115.3421,115.3421,1150.0
2017-08-14 12:15:00,139.5,139.52,139.47,139.51,2749.0,115.3173,115.3339,115.2926,115.3256,2749.0
2017-08-14 12:20:00,139.49,139.51,139.41,139.45,1350.0,115.3091,115.3256,115.243,115.276,1350.0
2017-08-14 12:25:00,139.47,139.55,139.43,139.48,3289.0,115.2926,115.3587,115.2595,115.3008,3289.0
2017-08-14 12:30:00,139.5,139.51,139.46,139.5,1905.0,115.3173,115.3256,115.2843,115.3173,1905.0
2017-08-14 12:35:00,139.47,139.49,139.46,139.46,3500.0,115.2926,115.3091,115.2843,115.2843,3500.0
2017-08-14 12:40:00,139.45,139.49,139.45,139.48,2231.0,115.276,115.3091,115.276,115.3008,2231.0
2017-08-14 12:45:00,139.46,139.47,139.41,139.43,4776.0,115.2843,115.2926,115.243,115.2595,4776.0
2017-08-14 12:50:00,139.43,139.45,139.4,139.45,2851.0,115.2595,115.276,115.2347,115.276,2851.0
2017-08-14 12:55:00,139.46,139.46,139.26,139.27,4143.0,115.2843,115.2843,115.119,115.1272,4143.0
2017-08-14 13:00:00,139.31,139.34,139.22,139.23,4451.0,115.1603,115.1851,115.0859,115.0942,4451.0
2017-08-14 13:05:00,139.23,139.32,139.23,139.31,4606.0,115.0942,115.1686,115.0942,115.1603,4606.0
2017-08-14 13:10:00,139.34,139.37,139.32,139.37,1300.0,115.1851,115.2099,115.1686,115.2099,1300.0
2017-08-14 13:15:00,139.37,139.41,139.35,139.35,2044.0,115.2099,115.243,115.1934,115.1934,2044.0
2017-08-14 13:20:00,139.37,139.39,139.35,139.38,1849.0,115.2099,115.2264,115.1934,115.2182,1849.0
2017-08-14 13:25:00,139.37,139.4,139.36,139.37,2604.0,115.2099,115.2347,115.2016,115.2099,2604.0
2017-08-14 13:30:00,139.36,139.42,139.36,139.38,3858.0,115.2016,115.2512,115.2016,115.2182,3858.0
2017-08-14 13:35:00,139.38,139.47,139.37,139.45,3199.0,115.2182,115.2926,115.2099,115.276,3199.0
2017-08-14 13:40:00,139.41,139.45,139.37,139.4,8477.0,115.243,115.276,115.2099,115.2347,8477.0
2017-08-14 13:45:00,139.4,139.43,139.32,139.34,4420.0,115.2347,115.2595,115.1686,115.1851,4420.0
2017-08-14 13:50:00,139.33,139.38,139.33,139.33,1119.0,115.1768,115.2182,115.1768,115.1768,1119.0
2017-08-14 13:55:00,139.38,139.43,139.35,139.41,9293.0,115.2182,115.2595,115.1934,115.243,9293.0
2017-08-14 14:00:00,139.42,139.47,139.42,139.47,6353.0,115.2512,115.2926,115.2512,115.2926,6353.0
2017-08-14 14:05:00,139.47,139.54,139.46,139.51,5749.0,115.2926,115.3504,115.2843,115.3256,5749.0
2017-08-14 14:10:00,139.49,139.58,139.49,139.52,3200.0,115.3091,115.3835,115.3091,115.3339,3200.0
2017-08-14 14:15:00,139.52,139.53,139.47,139.47,6345.0,115.3339,115.3421,115.2926,115.2926,6345.0
2017-08-14 14:20:00,139.46,139.56,139.46,139.55,5345.0,115.2843,115.3669,115.2843,115.3587,5345.0
2017-08-14 14:25:00,139.55,139.55,139.51,139.51,2857.0,115.3587,115.3587,115.3256,115.3256,2857.0
2017-08-14 14:30:00,139.51,139.51,139.45,139.5,11159.0,115.3256,115.3256,115.276,115.3173,11159.0
2017-08-14 14:35:00,139.51,139.52,139.49,139.5,4624.0,115.3256,115.3339,115.3091,115.3173,4624.0
2017-08-14 14:40:00,139.51,139.52,139.48,139.51,4958.0,115.3256,115.3339,115.3008,115.3256,4958.0
2017-08-14 14:45:00,139.49,139.51,139.36,139.37,8985.0,115.3091,115.3256,115.2016,115.2099,8985.0
2017-08-14 14:50:00,139.36,139.36,139.23,139.29,5613.0,115.2016,115.2016,115.0942,115.1438,5613.0
2017-08-14 14:55:00,139.28,139.31,139.23,139.23,18561.0,115.1355,115.1603,115.0942,115.0942,18561.0
2017-08-14 15:00:00,139.21,139.22,139.08,139.09,6689.0,115.0776,115.0859,114.9702,114.9784,6689.0
2017-08-14 15:05:00,139.08,139.12,139.08,139.09,7003.0,114.9702,115.0032,114.9702,114.9784,7003.0
2017-08-14 15:10:00,139.08,139.09,138.98,139.09,11502.0,114.9702,114.9784,114.8875,114.9784,11502.0
2017-08-14 15:15:00,139.08,139.12,139.03,139.1,9305.0,114.9702,115.0032,114.9288,114.9867,9305.0
2017-08-14 15:20:00,139.11,139.18,139.1,139.14,4630.0,114.995,115.0528,114.9867,115.0198,4630.0
2017-08-14 15:25:00,139.17,139.22,139.14,139.19,8555.0,115.0446,115.0859,115.0198,115.0611,8555.0
2017-08-14 15:30:00,139.19,139.2,139.11,139.13,15315.0,115.0611,115.0694,114.995,115.0115,15315.0
2017-08-14 15:35:00,139.11,139.13,138.98,138.99,12834.0,114.995,115.0115,114.8875,114.8958,12834.0
2017-08-14 15:40:00,138.99,139.02,138.96,139.0,24049.0,114.8958,114.9206,114.871,114.904,24049.0
2017-08-14 15:45:00,139.01,139.09,138.98,139.01,23082.0,114.9123,114.9784,114.8875,114.9123,23082.0
2017-08-14 15:50:00,139.03,139.23,139.02,139.08,25569.0,114.9288,115.0942,114.9206,114.9702,25569.0
2017-08-14 15:55:00,139.08,139.15,138.88,138.96,70161.0,114.9702,115.028,114.8048,114.871,70161.0
2017-08-15 09:30:00,139.06,139.31,139.06,139.2,12611.0,114.9536,115.1603,114.9536,115.0694,12611.0
2017-08-15 09:35:00,139.15,139.35,139.12,139.35,2482.0,115.028,115.1934,115.0032,115.1934,2482.0
2017-08-15 09:40:00,139.45,139.45,139.13,139.17,2042.0,115.276,115.276,115.0115,115.0446,2042.0
2017-08-15 09:45:00,139.21,139.35,139.15,139.25,4100.0,115.0776,115.1934,115.028,115.1107,4100.0
2017-08-15 09:50:00,139.25,139.49,139.21,139.48,10263.0,115.1107,115.3091,115.0776,115.3008,10263.0
2017-08-15 09:55:00,139.49,139.71,139.44,139.59,4718.0,115.3091,115.4909,115.2678,115.3917,4718.0
2017-08-15 10:00:00,139.65,139.67,139.5,139.6,8531.0,115.4413,115.4579,115.3173,115.4,8531.0
2017-08-15 10:05:00,139.61,139.62,139.3,139.3,4200.0,115.4083,115.4165,115.152,115.152,4200.0
2017-08-15 10:10:00,139.25,139.29,139.14,139.29,3507.0,115.1107,115.1438,115.0198,115.1438,3507.0
2017-08-15 10:15:00,139.22,139.35,139.22,139.35,2203.0,115.0859,115.1934,115.0859,115.1934,2203.0
2017-08-15 10:20:00,139.38,139.38,139.13,139.19,3668.0,115.2182,115.2182,115.0115,115.0611,3668.0
2017-08-15 10:25:00,139.23,139.45,139.22,139.39,5487.0,115.0942,115.276,115.0859,115.2264,5487.0
2017-08-15 10:30:00,139.36,139.38,139.19,139.22,8243.0,115.2016,115.2182,115.0611,115.0859,8243.0
2017-08-15 10:35:00,139.23,139.44,139.16,139.43,14471.0,115.0942,115.2678,115.0363,115.2595,14471.0
2017-08-15 10:40:00,139.39,139.47,139.33,139.47,9726.0,115.2264,115.2926,115.1768,115.2926,9726.0
2017-08-15 10:45:00,139.46,139.48,139.37,139.37,3590.0,115.2843,115.3008,115.2099,115.2099,3590.0
2017-08-15 10:50:00,139.35,139.4,139.3,139.36,4154.0,115.1934,115.2347,115.152,115.2016,4154.0
2017-08-15 10:55:00,139.37,139.48,139.35,139.37,3300.0,115.2099,115.3008,115.1934,115.2099,3300.0
2017-08-15 11:00:00,139.38,139.39,139.26,139.3,9999.0,115.2182,115.2264,115.119,115.152,9999.0
2017-08-15 11:05:00,139.28,139.29,139.22,139.25,4965.0,115.1355,115.1438,115.0859,115.1107,4965.0
2017-08-15 11:10:00,139.24,139.28,139.21,139.26,1910.0,115.1024,115.1355,115.0776,115.119,1910.0
2017-08-15 11:15:00,139.27,139.38,139.26,139.32,5935.0,115.1272,115.2182,115.119,115.1686,5935.0
2017-08-15 11:20:00,139.36,139.48,139.33,139.38,4747.0,115.2016,115.3008,115.1768,115.2182,4747.0
2017-08-15 11:25:00,139.36,139.47,139.36,139.41,3193.0,115.2016,115.2926,115.2016,115.243,3193.0
2017-08-15 11:30:00,139.44,139.44,139.34,139.41,5836.0,115.2678,115.2678,115.1851,115.243,5836.0
2017-08-15 11:35:00,139.41,139.41,139.28,139.31,3000.0,115.243,115.243,115.1355,115.1603,3000.0
2017-08-15 11:40:00,139.33,139.35,139.27,139.31,3200.0,115.1768,115.1934,115.1272,115.1603,3200.0
2017-08-15 11:45:00,139.29,139.31,139.24,139.26,4467.0,115.1438,115.1603,115.1024,115.119,4467.0
2017-08-15 11:50:00,139.24,139.28,139.17,139.2,5400.0,115.1024,115.1355,115.0446,115.0694,5400.0
2017-08-15 11:55:00,139.21,139.23,139.05,139.18,9760.0,115.0776,115.0942,114.9454,115.0528,9760.0
2017-08-15 12:00:00,139.19,139.32,139.19,139.32,2607.0,115.0611,115.1686,115.0611,115.1686,2607.0
2017-08-15 12:05:00,139.34,139.34,139.26,139.28,1390.0,115.1851,115.1851,115.119,115.1355,1390.0
2017-08-15 12:10:00,139.3,139.38,139.3,139.32,3325.0,115.152,115.2182,115.152,115.1686,3325.0
2017-08-15 12:15:00,139.31,139.4,139.31,139.36,4895.0,115.1603,115.2347,115.1603,115.2016,4895.0
2017-08-15 12:20:00,139.33,139.37,139.3,139.35,5439.0,115.1768,115.2099,115.152,115.1934,5439.0
2017-08-15 12:25:00,139.38,139.44,139.31,139.44,3361.0,115.2182,115.2678,115.1603,115.2678,3361.0
2017-08-15 12:30:00,139.42,139.44,139.33,139.41,3662.0,115.2512,115.2678,115.1768,115.243,3662.0
2017-08-15 12:35:00,139.38,139.4,139.33,139.35,2832.0,115.2182,115.2347,115.1768,115.1934,2832.0
2017-08-15 12:40:00,139.33,139.38,139.32,139.36,2707.0,115.1768,115.2182,115.1686,115.2016,2707.0
2017-08-15 12:45:00,139.36,139.44,139.35,139.42,4134.0,115.2016,115.2678,115.1934,115.2512,4134.0
2017-08-15 12:50:00,139.41,139.41,139.35,139.35,3436.0,115.243,115.243,115.1934,115.1934,3436.0
2017-08-15 12:55:00,139.4,139.4,139.27,139.27,2790.0,115.2347,115.2347,115.1272,115.1272,2790.0
2017-08-15 13:00:00,139.26,139.26,139.1,139.13,5107.0,115.119,115.119,114.9867,115.0115,5107.0
2017-08-15 13:05:00,139.11,139.16,139.1,139.16,3329.0,114.995,115.0363,114.9867,115.0363,3329.0
2017-08-15 13:10:00,139.16,139.16,139.11,139.16,4079.0,115.0363,115.0363,114.995,115.0363,4079.0
2017-08-15 13:15:00,139.19,139.19,139.15,139.16,1033.0,115.0611,115.0611,115.028,115.0363,1033.0
2017-08-15 13:20:00,139.19,139.19,139.11,139.17,900.0,115.0611,115.0611,114.995,115.0446,900.0
2017-08-15 13:25:00,139.12,139.12,139.03,139.07,8050.0,115.0032,115.0032,114.9288,114.9619,8050.0
2017-08-15 13:30:00,139.03,139.13,139.02,139.07,3146.0,114.9288,115.0115,114.9206,114.9619,3146.0
2017-08-15 13:35:00,139.07,139.16,139.05,139.16,2197.0,114.9619,115.0363,114.9454,115.0363,2197.0
2017-08-15 13:40:00,139.16,139.19,139.14,139.16,4401.0,115.0363,115.0611,115.0198,115.0363,4401.0
2017-08-15 13:45:00,139.17,139.2,139.14,139.17,2520.0,115.0446,115.0694,115.0198,115.0446,2520.0
2017-08-15 13:50:00,139.17,139.19,139.09,139.09,3727.0,115.0446,115.0611,114.9784,114.9784,3727.0
2017-08-15 13:55:00,139.06,139.07,139.03,139.03,2300.0,114.9536,114.9619,114.9288,114.9288,2300.0
2017-08-15 14:00:00,139.03,139.18,139.03,139.18,5539.0,114.9288,115.0528,114.9288,115.0528,5539.0
2017-08-15 14:05:00,139.14,139.18,139.11,139.12,3019.0,115.0198,115.0528,114.995,115.0032,3019.0
2017-08-15 14:10:00,139.16,139.23,139.13,139.15,4878.0,115.0363,115.0942,115.0115,115.028,4878.0
2017-08-15 14:15:00,139.14,139.18,139.13,139.13,3615.0,115.0198,115.0528,115.0115,115.0115,3615.0
2017-08-15 14:20:00,139.14,139.24,139.14,139.17,4444.0,115.0198,115.1024,115.0198,115.0446,4444.0
2017-08-15 14:25:00,139.17,139.27,139.16,139.27,2709.0,115.0446,115.1272,115.0363,115.1272,2709.0
2017-08-15 14:30:00,139.28,139.31,139.24,139.31,4118.0,115.1355,115.1603,115.1024,115.1603,4118.0
2017-08-15 14:35:00,139.28,139.34,139.27,139.27,3524.0,115.1355,115.1851,115.1272,115.1272,3524.0
2017-08-15 14:40:00,139.28,139.28,139.19,139.19,2346.0,115.1355,115.1355,115.0611,115.0611,2346.0
2017-08-15 14:45:00,139.24,139.24,139.15,139.19,6193.0,115.1024,115.1024,115.028,115.0611,6193.0
2017-08-15 14:50:00,139.19,139.23,139.15,139.23,2860.0,115.0611,115.0942,115.028,115.0942,2860.0
2017-08-15 14:55:00,139.19,139.27,139.19,139.25,4626.0,115.0611,115.1272,115.0611,115.1107,4626.0
2017-08-15 15:00:00,139.24,139.27,139.18,139.26,3016.0,115.1024,115.1272,115.0528,115.119,3016.0
2017-08-15 15:05:00,139.22,139.29,139.22,139.29,5433.0,115.0859,115.1438,115.0859,115.1438,5433.0
2017-08-15 15:10:00,139.29,139.31,139.26,139.31,4815.0,115.1438,115.1603,115.119,115.1603,4815.0
2017-08-15 15:15:00,139.32,139.35,139.26,139.3,5192.0,115.1686,115.1934,115.119,115.152,5192.0
2017-08-15 15:20:00,139.3,139.32,139.28,139.28,4899.0,115.152,115.1686,115.1355,115.1355,4899.0
2017-08-15 15:25:00,139.28,139.3,139.18,139.19,8857.0,115.1355,115.152,115.0528,115.0611,8857.0
2017-08-15 15:30:00,139.19,139.22,139.17,139.2,7382.0,115.0611,115.0859,115.0446,115.0694,7382.0
2017-08-15 15:35:00,139.21,139.22,139.12,139.19,9318.0,115.0776,115.0859,115.0032,115.0611,9318.0
2017-08-15 15:40:00,139.19,139.23,139.15,139.17,12206.0,115.0611,115.0942,115.028,115.0446,12206.0
2017-08-15 15:45:00,139.15,139.23,139.14,139.16,14775.0,115.028,115.0942,115.0198,115.0363,14775.0
2017-08-15 15:50:00,139.16,139.16,139.05,139.07,18933.0,115.0363,115.0363,114.9454,114.9619,18933.0
2017-08-15 15:55:00,139.07,139.15,138.99,139.07,51009.0,114.9619,115.028,114.8958,114.9619,51009.0
2017-08-16 09:30:00,139.53,139.72,139.43,139.52,12326.0,115.3421,115.4992,115.2595,115.3339,12326.0
2017-08-16 09:35:00,139.43,139.44,139.16,139.33,5700.0,115.2595,115.2678,115.0363,115.1768,5700.0
2017-08-16 09:40:00,139.22,139.33,139.16,139.24,2300.0,115.0859,115.1768,115.0363,115.1024,2300.0
2017-08-16 09:45:00,139.24,139.28,138.9,138.92,10886.0,115.1024,115.1355,114.8214,114.8379,10886.0
2017-08-16 09:50:00,138.99,139.15,138.95,139.11,5680.0,114.8958,115.028,114.8627,114.995,5680.0
2017-08-16 09:55:00,139.05,139.22,139.02,139.18,12063.0,114.9454,115.0859,114.9206,115.0528,12063.0
2017-08-16 10:00:00,139.15,139.4,139.14,139.34,6531.0,115.028,115.2347,115.0198,115.1851,6531.0
2017-08-16 10:05:00,139.4,139.43,139.16,139.3,14720.0,115.2347,115.2595,115.0363,115.152,14720.0
2017-08-16 10:10:00,139.25,139.29,138.98,138.98,35838.0,115.1107,115.1438,114.8875,114.8875,35838.0
2017-08-16 10:15:00,139.03,139.56,138.98,139.52,43068.0,114.9288,115.3669,114.8875,115.3339,43068.0
2017-08-16 10:20:00,139.54,139.74,139.54,139.61,9639.0,115.3504,115.5157,115.3504,115.4083,9639.0
2017-08-16 10:25:00,139.58,139.61,139.38,139.58,6531.0,115.3835,115.4083,115.2182,115.3835,6531.0
2017-08-16 10:30:00,139.49,139.57,139.41,139.44,5200.0,115.3091,115.3752,115.243,115.2678,5200.0
2017-08-16 10:35:00,139.44,139.52,139.39,139.45,6652.0,115.2678,115.3339,115.2264,115.276,6652.0
2017-08-16 10:40:00,139.47,139.6,139.45,139.5,6000.0,115.2926,115.4,115.276,115.3173,6000.0
2017-08-16 10:45:00,139.53,139.58,139.46,139.49,13050.0,115.3421,115.3835,115.2843,115.3091,13050.0
2017-08-16 10:50:00,139.51,139.57,139.44,139.44,7668.0,115.3256,115.3752,115.2678,115.2678,7668.0
2017-08-16 10:55:00,139.45,139.48,139.44,139.47,3521.0,115.276,115.3008,115.2678,115.2926,3521.0
2017-08-16 11:00:00,139.44,139.53,139.42,139.53,14286.0,115.2678,115.3421,115.2512,115.3421,14286.0
2017-08-16 11:05:00,139.53,139.53,139.47,139.47,6886.0,115.3421,115.3421,115.2926,115.2926,6886.0
2017-08-16 11:10:00,139.41,139.53,139.41,139.5,3125.0,115.243,115.3421,115.243,115.3173,3125.0
2017-08-16 11:15:00,139.5,139.55,139.46,139.53,10077.0,115.3173,115.3587,115.2843,115.3421,10077.0
2017-08-16 11:20:00,139.48,139.51,139.44,139.5,5044.0,115.3008,115.3256,115.2678,115.3173,5044.0
2017-08-16 11:25:00,139.5,139.65,139.43,139.65,70343.0,115.3173,115.4413,115.2595,115.4413,70343.0
2017-08-16 11:30:00,139.64,139.78,139.64,139.75,14370.0,115.4331,115.5488,115.4331,115.524,14370.0
2017-08-16 11:35:00,139.76,139.77,139.67,139.75,3324.0,115.5323,115.5405,115.4579,115.524,3324.0
2017-08-16 11:40:00,139.72,139.85,139.72,139.85,3519.0,115.4992,115.6067,115.4992,115.6067,3519.0
2017-08-16 11:45:00,139.88,139.98,139.88,139.98,4701.0,115.6315,115.7141,115.6315,115.7141,4701.0
2017-08-16 11:50:00,139.96,139.96,139.87,139.89,6324.0,115.6976,115.6976,115.6232,115.6397,6324.0
2017-08-16 11:55:00,139.86,139.9,139.76,139.8,7292.0,115.6149,115.648,115.5323,115.5653,7292.0
2017-08-16 12:00:00,139.79,139.93,139.78,139.93,1904.0,115.5571,115.6728,115.5488,115.6728,1904.0
2017-08-16 12:05:00,139.93,140.05,139.87,140.02,10732.0,115.6728,115.772,115.6232,115.7472,10732.0
2017-08-16 12:10:00,140.02,140.04,139.98,140.01,5800.0,115.7472,115.7637,115.7141,115.7389,5800.0
2017-08-16 12:15:00,140.0,140.05,139.94,139.99,6600.0,115.7307,115.772,115.6811,115.7224,6600.0
2017-08-16 12:20:00,139.96,140.03,139.95,139.99,5794.0,115.6976,115.7555,115.6893,115.7224,5794.0
2017-08-16 12:25:00,140.01,140.05,139.98,140.02,7052.0,115.7389,115.772,115.7141,115.7472,7052.0
2017-08-16 12:30:00,140.0,140.04,139.99,140.04,2777.0,115.7307,115.7637,115.7224,115.7637,2777.0
2017-08-16 12:35:00,140.06,140.11,140.04,140.07,6558.0,115.7803,115.8216,115.7637,115.7885,6558.0
2017-08-16 12:40:00,140.07,140.13,140.05,140.13,1550.0,115.7885,115.8381,115.772,115.8381,1550.0
2017-08-16 12:45:00,140.12,140.14,140.03,140.06,6878.0,115.8299,115.8464,115.7555,115.7803,6878.0
2017-08-16 12:50:00,140.0,140.02,139.83,139.83,5023.0,115.7307,115.7472,115.5901,115.5901,5023.0
2017-08-16 12:55:00,139.82,139.87,139.69,139.73,12135.0,115.5819,115.6232,115.4744,115.5075,12135.0
2017-08-16 13:00:00,139.77,139.78,139.61,139.77,9200.0,115.5405,115.5488,115.4083,115.5405,9200.0
2017-08-16 13:05:00,139.72,139.81,139.72,139.77,4999.0,115.4992,115.5736,115.4992,115.5405,4999.0
2017-08-16 13:10:00,139.75,139.76,139.5,139.66,4954.0,115.524,115.5323,115.3173,115.4496,4954.0
2017-08-16 13:15:00,139.66,139.68,139.57,139.59,8502.0,115.4496,115.4661,115.3752,115.3917,8502.0
2017-08-16 13:20:00,139.6,139.61,139.52,139.54,6100.0,115.4,115.4083,115.3339,115.3504,6100.0
2017-08-16 13:25:00,139.52,139.57,139.43,139.49,10955.0,115.3339,115.3752,115.2595,115.3091,10955.0
2017-08-16 13:30:00,139.49,139.63,139.46,139.63,7484.0,115.3091,115.4248,115.2843,115.4248,7484.0
2017-08-16 13:35:00,139.67,139.81,139.66,139.79,17010.0,115.4579,115.5736,115.4496,115.5571,17010.0
2017-08-16 13:40:00,139.82,139.82,139.69,139.76,5859.0,115.5819,115.5819,115.4744,115.5323,5859.0
2017-08-16 13:45:00,139.71,139.8,139.71,139.77,3800.0,115.4909,115.5653,115.4909,115.5405,3800.0
2017-08-16 13:50:00,139.77,139.8,139.75,139.75,6609.0,115.5405,115.5653,115.524,115.524,6609.0
2017-08-16 13:55:00,139.74,139.87,139.68,139.8,3905.0,115.5157,115.6232,115.4661,115.5653,3905.0
2017-08-16 14:00:00,139.78,139.87,139.74,139.87,8768.0,115.5488,115.6232,115.5157,115.6232,8768.0
2017-08-16 14:05:00,139.91,140.08,139.91,140.05,21627.0,115.6563,115.7968,115.6563,115.772,21627.0
2017-08-16 14:10:00,140.01,140.09,139.98,140.06,8637.0,115.7389,115.8051,115.7141,115.7803,8637.0
2017-08-16 14:15:00,140.02,140.14,140.0,140.04,10432.0,115.7472,115.8464,115.7307,115.7637,10432.0
2017-08-16 14:20:00,140.0,140.08,139.96,140.04,38308.0,115.7307,115.7968,115.6976,115.7637,38308.0
2017-08-16 14:25:00,140.02,140.03,139.9,139.94,8430.0,115.7472,115.7555,115.648,115.6811,8430.0
2017-08-16 14:30:00,139.91,140.0,139.83,140.0,2454.0,115.6563,115.7307,115.5901,115.7307,2454.0
2017-08-16 14:35:00,139.99,139.99,139.93,139.95,3400.0,115.7224,115.7224,115.6728,115.6893,3400.0
2017-08-16 14:40:00,139.95,140.02,139.94,140.02,3465.0,115.6893,115.7472,115.6811,115.7472,3465.0
2017-08-16 14:45:00,140.01,140.12,140.01,140.12,5952.0,115.7389,115.8299,115.7389,115.8299,5952.0
2017-08-16 14:50:00,140.13,140.19,140.08,140.12,11124.0,115.8381,115.8877,115.7968,115.8299,11124.0
2017-08-16 14:55:00,140.12,140.19,140.11,140.12,4250.0,115.8299,115.8877,115.8216,115.8299,4250.0
2017-08-16 15:00:00,140.14,140.19,140.13,140.16,6540.0,115.8464,115.8877,115.8381,115.8629,6540.0
2017-08-16 15:05:00,140.16,140.16,139.95,140.0,9054.0,115.8629,115.8629,115.6893,115.7307,9054.0
2017-08-16 15:10:00,140.0,140.06,139.97,140.03,5352.0,115.7307,115.7803,115.7059,115.7555,5352.0
2017-08-16 15:15:00,140.03,140.07,140.03,140.04,7382.0,115.7555,115.7885,115.7555,115.7637,7382.0
2017-08-16 15:20:00,140.03,140.12,139.96,140.11,7297.0,115.7555,115.8299,115.6976,115.8216,7297.0
2017-08-16 15:25:00,140.1,140.13,140.08,140.1,7602.0,115.8133,115.8381,115.7968,115.8133,7602.0
2017-08-16 15:30:00,140.09,140.15,140.05,140.08,11331.0,115.8051,115.8547,115.772,115.7968,11331.0
2017-08-16 15:35:00,140.08,140.11,140.04,140.08,12610.0,115.7968,115.8216,115.7637,115.7968,12610.0
2017-08-16 15:40:00,140.08,140.11,140.05,140.09,10334.0,115.7968,115.8216,115.772,115.8051,10334.0
2017-08-16 15:45:00,140.08,140.09,140.03,140.04,13581.0,115.7968,115.8051,115.7555,115.7637,13581.0
2017-08-16 15:50:00,140.05,140.07,139.98,140.07,17485.0,115.772,115.7885,115.7141,115.7885,17485.0
2017-08-16 15:55:00,140.07,140.08,139.92,140.06,40165.0,115.7885,115.7968,115.6645,115.7803,40165.0
2017-08-17 09:30:00,138.55,138.95,138.18,138.62,28956.0,114.532,114.8627,114.2262,114.5899,28956.0
2017-08-17 09:35:00,138.61,138.73,138.45,138.47,10772.0,114.5816,114.6808,114.4494,114.4659,10772.0
2017-08-17 09:40:00,138.5,138.75,138.42,138.63,16430.0,114.4907,114.6974,114.4246,114.5982,16430.0
2017-08-17 09:45:00,138.69,138.79,138.62,138.75,29029.0,114.6478,114.7304,114.5899,114.6974,29029.0
2017-08-17 09:50:00,138.77,138.87,138.5,138.53,28050.0,114.7139,114.7966,114.4907,114.5155,28050.0
2017-08-17 09:55:00,138.56,138.61,138.02,138.19,35512.0,114.5403,114.5816,114.0939,114.2344,35512.0
2017-08-17 10:00:00,138.24,138.35,137.93,138.22,22894.0,114.2758,114.3667,114.0195,114.2592,22894.0
2017-08-17 10:05:00,138.21,138.42,138.2,138.26,7541.0,114.251,114.4246,114.2427,114.2923,7541.0
2017-08-17 10:10:00,138.27,138.34,138.11,138.28,32681.0,114.3006,114.3584,114.1683,114.3088,32681.0
2017-08-17 10:15:00,138.28,138.31,137.99,138.07,38715.0,114.3088,114.3336,114.0691,114.1352,38715.0
2017-08-17 10:20:00,138.05,138.09,137.89,138.0,22669.0,114.1187,114.1518,113.9864,114.0774,22669.0
2017-08-17 10:25:00,138.02,138.1,137.98,138.1,21478.0,114.0939,114.16,114.0608,114.16,21478.0
2017-08-17 10:30:00,138.1,138.33,138.06,138.26,49395.0,114.16,114.3502,114.127,114.2923,49395.0
2017-08-17 10:35:00,138.28,138.64,138.26,138.5,32682.0,114.3088,114.6064,114.2923,114.4907,32682.0
2017-08-17 10:40:00,138.48,138.49,138.13,138.28,13878.0,114.4742,114.4824,114.1848,114.3088,13878.0
2017-08-17 10:45:00,138.32,138.57,138.32,138.43,26476.0,114.3419,114.5486,114.3419,114.4328,26476.0
2017-08-17 10:50:00,138.42,138.58,138.28,138.58,10345.0,114.4246,114.5568,114.3088,114.5568,10345.0
2017-08-17 10:55:00,138.58,138.6,138.48,138.48,14381.0,114.5568,114.5734,114.4742,114.4742,14381.0
2017-08-17 11:00:00,138.51,138.76,138.48,138.73,15657.0,114.499,114.7056,114.4742,114.6808,15657.0
2017-08-17 11:05:00,138.74,138.74,138.49,138.5,15282.0,114.6891,114.6891,114.4824,114.4907,15282.0
2017-08-17 11:10:00,138.48,138.57,138.46,138.56,17522.0,114.4742,114.5486,114.4576,114.5403,17522.0
2017-08-17 11:15:00,138.58,138.62,138.49,138.52,11250.0,114.5568,114.5899,114.4824,114.5072,11250.0
2017-08-17 11:20:00,138.56,138.56,138.42,138.43,4948.0,114.5403,114.5403,114.4246,114.4328,4948.0
2017-08-17 11:25:00,138.4,138.47,138.35,138.35,5536.0,114.408,114.4659,114.3667,114.3667,5536.0
2017-08-17 11:30:00,138.37,138.41,138.25,138.25,5000.0,114.3832,114.4163,114.284,114.284,5000.0
2017-08-17 11:35:00,138.25,138.26,138.12,138.13,8844.0,114.284,114.2923,114.1766,114.1848,8844.0
2017-08-17 11:40:00,138.18,138.18,138.0,138.04,17263.0,114.2262,114.2262,114.0774,114.1104,17263.0
2017-08-17 11:45:00,138.04,138.11,137.99,138.05,28830.0,114.1104,114.1683,114.0691,114.1187,28830.0
2017-08-17 11:50:00,138.09,138.13,138.05,138.09,7632.0,114.1518,114.1848,114.1187,114.1518,7632.0
2017-08-17 11:55:00,138.11,138.17,138.05,138.16,15934.0,114.1683,114.2179,114.1187,114.2096,15934.0
2017-08-17 12:00:00,138.17,138.17,138.03,138.12,7857.0,114.2179,114.2179,114.1022,114.1766,7857.0
2017-08-17 12:05:00,138.1,138.12,138.0,138.03,4971.0,114.16,114.1766,114.0774,114.1022,4971.0
2017-08-17 12:10:00,138.0,138.06,138.0,138.03,15431.0,114.0774,114.127,114.0774,114.1022,15431.0
2017-08-17 12:15:00,138.03,138.04,137.98,138.04,10621.0,114.1022,114.1104,114.0608,114.1104,10621.0
2017-08-17 12:20:00,138.02,138.04,137.99,138.03,12366.0,114.0939,114.1104,114.0691,114.1022,12366.0
2017-08-17 12:25:00,138.01,138.01,137.8,137.82,16436.0,114.0856,114.0856,113.912,113.9286,16436.0
2017-08-17 12:30:00,137.8,137.8,137.71,137.71,4367.0,113.912,113.912,113.8377,113.8377,4367.0
2017-08-17 12:35:00,137.75,137.77,137.69,137.75,6242.0,113.8707,113.8872,113.8211,113.8707,6242.0
2017-08-17 12:40:00,137.74,137.74,137.51,137.51,22340.0,113.8624,113.8624,113.6723,113.6723,22340.0
2017-08-17 12:45:00,137.51,137.55,137.43,137.46,14005.0,113.6723,113.7054,113.6062,113.631,14005.0
2017-08-17 12:50:00,137.45,137.46,137.26,137.26,14587.0,113.6227,113.631,113.4657,113.4657,14587.0
2017-08-17 12:55:00,137.26,137.32,137.15,137.23,9072.0,113.4657,113.5153,113.3747,113.4409,9072.0
2017-08-17 13:00:00,137.18,137.19,137.05,137.16,20530.0,113.3995,113.4078,113.2921,113.383,20530.0
2017-08-17 13:05:00,137.14,137.38,137.1,137.34,24062.0,113.3665,113.5649,113.3334,113.5318,24062.0
2017-08-17 13:10:00,137.38,137.41,137.3,137.38,13933.0,113.5649,113.5897,113.4987,113.5649,13933.0
2017-08-17 13:15:00,137.37,137.51,137.36,137.44,5357.0,113.5566,113.6723,113.5483,113.6145,5357.0
2017-08-17 13:20:00,137.43,137.47,137.35,137.37,6181.0,113.6062,113.6393,113.5401,113.5566,6181.0
2017-08-17 13:25:00,137.36,137.46,137.36,137.42,6306.0,113.5483,113.631,113.5483,113.5979,6306.0
2017-08-17 13:30:00,137.4,137.52,137.4,137.47,3880.0,113.5814,113.6806,113.5814,113.6393,3880.0
2017-08-17 13:35:00,137.47,137.59,137.45,137.48,4738.0,113.6393,113.7385,113.6227,113.6475,4738.0
2017-08-17 13:40:00,137.46,137.53,137.44,137.45,2742.0,113.631,113.6889,113.6145,113.6227,2742.0
2017-08-17 13:45:00,137.39,137.41,137.31,137.35,4115.0,113.5731,113.5897,113.507,113.5401,4115.0
2017-08-17 13:50:00,137.38,137.46,137.27,137.43,7938.0,113.5649,113.631,113.4739,113.6062,7938.0
2017-08-17 13:55:00,137.43,137.43,137.34,137.4,4197.0,113.6062,113.6062,113.5318,113.5814,4197.0
2017-08-17 14:00:00,137.46,137.52,137.38,137.38,5235.0,113.631,113.6806,113.5649,113.5649,5235.0
2017-08-17 14:05:00,137.41,137.47,137.38,137.42,5397.0,113.5897,113.6393,113.5649,113.5979,5397.0
2017-08-17 14:10:00,137.43,137.46,137.35,137.41,4473.0,113.6062,113.631,113.5401,113.5897,4473.0
2017-08-17 14:15:00,137.42,137.42,137.25,137.36,13166.0,113.5979,113.5979,113.4574,113.5483,13166.0
2017-08-17 14:20:00,137.32,137.39,137.31,137.31,5246.0,113.5153,113.5731,113.507,113.507,5246.0
2017-08-17 14:25:00,137.34,137.47,137.34,137.46,7284.0,113.5318,113.6393,113.5318,113.631,7284.0
2017-08-17 14:30:00,137.47,137.47,137.37,137.39,5111.0,113.6393,113.6393,113.5566,113.5731,5111.0
2017-08-17 14:35:00,137.41,137.46,137.36,137.4,3428.0,113.5897,113.631,113.5483,113.5814,3428.0
2017-08-17 14:40:00,137.39,137.45,137.32,137.33,3152.0,113.5731,113.6227,113.5153,113.5235,3152.0
2017-08-17 14:45:00,137.36,137.45,137.33,137.34,3440.0,113.5483,113.6227,113.5235,113.5318,3440.0
2017-08-17 14:50:00,137.41,137.41,137.31,137.37,8850.0,113.5897,113.5897,113.507,113.5566,8850.0
2017-08-17 14:55:00,137.38,137.49,137.36,137.45,3989.0,113.5649,113.6558,113.5483,113.6227,3989.0
2017-08-17 15:00:00,137.43,137.43,137.25,137.31,11022.0,113.6062,113.6062,113.4574,113.507,11022.0
2017-08-17 15:05:00,137.31,137.33,137.23,137.26,11544.0,113.507,113.5235,113.4409,113.4657,11544.0
2017-08-17 15:10:00,137.24,137.26,137.06,137.11,7298.0,113.4491,113.4657,113.3003,113.3417,7298.0
2017-08-17 15:15:00,137.09,137.09,136.86,136.92,13070.0,113.3251,113.3251,113.135,113.1846,13070.0
2017-08-17 15:20:00,136.89,137.0,136.83,136.83,22468.0,113.1598,113.2507,113.1102,113.1102,22468.0
2017-08-17 15:25:00,136.85,136.88,136.67,136.67,10756.0,113.1267,113.1515,112.9779,112.9779,10756.0
2017-08-17 15:30:00,136.67,136.77,136.62,136.76,20015.0,112.9779,113.0606,112.9366,113.0523,20015.0
2017-08-17 15:35:00,136.75,136.79,136.58,136.58,23410.0,113.0441,113.0771,112.9035,112.9035,23410.0
2017-08-17 15:40:00,136.6,136.6,136.42,136.49,23532.0,112.9201,112.9201,112.7713,112.8291,23532.0
2017-08-17 15:45:00,136.49,136.5,136.27,136.29,54551.0,112.8291,112.8374,112.6473,112.6638,54551.0
2017-08-17 15:50:00,136.29,136.31,136.13,136.26,50255.0,112.6638,112.6803,112.5315,112.639,50255.0
2017-08-17 15:55:00,136.25,136.3,136.13,136.23,72419.0,112.6307,112.6721,112.5315,112.6142,72419.0
2017-08-18 09:30:00,135.98,136.2,135.64,135.73,97213.0,112.4076,112.5894,112.1265,112.2009,97213.0
2017-08-18 09:35:00,135.69,135.9,135.68,135.68,2559.0,112.1678,112.3414,112.1596,112.1596,2559.0
2017-08-18 09:40:00,135.7,135.87,135.7,135.7,5500.0,112.1761,112.3166,112.1761,112.1761,5500.0
2017-08-18 09:45:00,135.74,136.07,135.69,135.97,5550.0,112.2092,112.4819,112.1678,112.3993,5550.0
2017-08-18 09:50:00,136.03,136.09,135.95,136.05,4209.0,112.4489,112.4985,112.3828,112.4654,4209.0
2017-08-18 09:55:00,136.07,136.15,135.99,136.04,6747.0,112.4819,112.5481,112.4158,112.4571,6747.0
2017-08-18 10:00:00,136.05,136.37,136.01,136.37,4368.0,112.4654,112.7299,112.4323,112.7299,4368.0
2017-08-18 10:05:00,136.31,136.44,136.27,136.34,9235.0,112.6803,112.7878,112.6473,112.7051,9235.0
2017-08-18 10:10:00,136.34,136.47,136.34,136.43,6734.0,112.7051,112.8126,112.7051,112.7795,6734.0
2017-08-18 10:15:00,136.48,136.56,136.38,136.45,8229.0,112.8209,112.887,112.7382,112.7961,8229.0
2017-08-18 10:20:00,136.44,136.56,136.4,136.44,7463.0,112.7878,112.887,112.7547,112.7878,7463.0
2017-08-18 10:25:00,136.46,136.49,136.44,136.45,1607.0,112.8043,112.8291,112.7878,112.7961,1607.0
2017-08-18 10:30:00,136.42,136.43,136.23,136.43,8954.0,112.7713,112.7795,112.6142,112.7795,8954.0
2017-08-18 10:35:00,136.43,136.54,136.37,136.54,6407.0,112.7795,112.8705,112.7299,112.8705,6407.0
2017-08-18 10:40:00,136.51,136.65,136.5,136.55,4825.0,112.8457,112.9614,112.8374,112.8787,4825.0
2017-08-18 10:45:00,136.58,136.63,136.49,136.61,18100.0,112.9035,112.9449,112.8291,112.9283,18100.0
2017-08-18 10:50:00,136.61,136.63,136.52,136.59,4094.0,112.9283,112.9449,112.8539,112.9118,4094.0
2017-08-18 10:55:00,136.57,136.59,136.55,136.58,3061.0,112.8953,112.9118,112.8787,112.9035,3061.0
2017-08-18 11:00:00,136.58,136.62,136.43,136.53,13730.0,112.9035,112.9366,112.7795,112.8622,13730.0
2017-08-18 11:05:00,136.53,136.55,136.47,136.55,3285.0,112.8622,112.8787,112.8126,112.8787,3285.0
2017-08-18 11:10:00,136.53,136.65,136.5,136.63,7764.0,112.8622,112.9614,112.8374,112.9449,7764.0
2017-08-18 11:15:00,136.67,136.89,136.67,136.89,6154.0,112.9779,113.1598,112.9779,113.1598,6154.0
2017-08-18 11:20:00,136.87,136.98,136.8,136.87,4330.0,113.1433,113.2342,113.0854,113.1433,4330.0
2017-08-18 11:25:00,136.85,137.17,136.85,137.08,6304.0,113.1267,113.3913,113.1267,113.3169,6304.0
2017-08-18 11:30:00,137.05,137.05,136.93,137.04,3037.0,113.2921,113.2921,113.1929,113.2838,3037.0
2017-08-18 11:35:00,137.01,137.09,136.97,137.09,1523.0,113.259,113.3251,113.2259,113.3251,1523.0
2017-08-18 11:40:00,137.07,137.1,137.0,137.09,9250.0,113.3086,113.3334,113.2507,113.3251,9250.0
2017-08-18 11:45:00,137.08,137.18,137.0,137.15,4788.0,113.3169,113.3995,113.2507,113.3747,4788.0
2017-08-18 11:50:00,137.2,137.51,137.18,137.47,11244.0,113.4161,113.6723,113.3995,113.6393,11244.0
2017-08-18 11:55:00,137.44,137.46,137.28,137.28,19702.0,113.6145,113.631,113.4822,113.4822,19702.0
2017-08-18 12:00:00,137.28,137.31,137.0,137.01,4850.0,113.4822,113.507,113.2507,113.259,4850.0
2017-08-18 12:05:00,136.93,136.95,136.8,136.84,4830.0,113.1929,113.2094,113.0854,113.1185,4830.0
2017-08-18 12:10:00,136.86,136.98,136.8,136.84,9144.0,113.135,113.2342,113.0854,113.1185,9144.0
2017-08-18 12:15:00,136.83,136.93,136.82,136.89,6726.0,113.1102,113.1929,113.1019,113.1598,6726.0
2017-08-18 12:20:00,136.85,136.85,136.77,136.8,3847.0,113.1267,113.1267,113.0606,113.0854,3847.0
2017-08-18 12:25:00,136.85,137.03,136.85,137.03,7603.0,113.1267,113.2755,113.1267,113.2755,7603.0
2017-08-18 12:30:00,137.01,137.11,136.99,137.11,3071.0,113.259,113.3417,113.2425,113.3417,3071.0
2017-08-18 12:35:00,137.08,137.1,136.97,137.08,6574.0,113.3169,113.3334,113.2259,113.3169,6574.0
2017-08-18 12:40:00,137.14,137.33,137.14,137.16,7501.0,113.3665,113.5235,113.3665,113.383,7501.0
2017-08-18 12:45:00,137.14,137.22,137.05,137.19,7280.0,113.3665,113.4326,113.2921,113.4078,7280.0
2017-08-18 12:50:00,137.19,137.22,137.1,137.16,2475.0,113.4078,113.4326,113.3334,113.383,2475.0
2017-08-18 12:55:00,137.16,137.2,137.02,137.06,7388.0,113.383,113.4161,113.2673,113.3003,7388.0
2017-08-18 13:00:00,137.06,137.09,136.92,136.92,6100.0,113.3003,113.3251,113.1846,113.1846,6100.0
2017-08-18 13:05:00,136.93,136.98,136.91,136.91,6550.0,113.1929,113.2342,113.1763,113.1763,6550.0
2017-08-18 13:10:00,136.96,137.02,136.87,136.87,7329.0,113.2177,113.2673,113.1433,113.1433,7329.0
2017-08-18 13:15:00,136.83,136.92,136.8,136.8,6378.0,113.1102,113.1846,113.0854,113.0854,6378.0
2017-08-18 13:20:00,136.79,136.79,136.61,136.67,4425.0,113.0771,113.0771,112.9283,112.9779,4425.0
2017-08-18 13:25:00,136.67,136.74,136.61,136.72,3300.0,112.9779,113.0358,112.9283,113.0193,3300.0
2017-08-18 13:30:00,136.69,136.77,136.53,136.69,20612.0,112.9945,113.0606,112.8622,112.9945,20612.0
2017-08-18 13:35:00,136.69,136.69,136.38,136.49,7768.0,112.9945,112.9945,112.7382,112.8291,7768.0
2017-08-18 13:40:00,136.47,136.48,136.4,136.42,3973.0,112.8126,112.8209,112.7547,112.7713,3973.0
2017-08-18 13:45:00,136.4,136.46,136.36,136.41,4155.0,112.7547,112.8043,112.7217,112.763,4155.0
2017-08-18 13:50:00,136.42,136.53,136.38,136.44,2000.0,112.7713,112.8622,112.7382,112.7878,2000.0
2017-08-18 13:55:00,136.48,136.51,136.33,136.36,5292.0,112.8209,112.8457,112.6969,112.7217,5292.0
2017-08-18 14:00:00,136.35,136.45,136.32,136.37,5447.0,112.7134,112.7961,112.6886,112.7299,5447.0
2017-08-18 14:05:00,136.4,136.49,136.39,136.46,7001.0,112.7547,112.8291,112.7465,112.8043,7001.0
2017-08-18 14:10:00,136.47,136.53,136.43,136.5,4400.0,112.8126,112.8622,112.7795,112.8374,4400.0
2017-08-18 14:15:00,136.48,136.53,136.44,136.46,10550.0,112.8209,112.8622,112.7878,112.8043,10550.0
2017-08-18 14:20:00,136.44,136.47,136.37,136.46,4808.0,112.7878,112.8126,112.7299,112.8043,4808.0
2017-08-18 14:25:00,136.47,136.57,136.45,136.49,3423.0,112.8126,112.8953,112.7961,112.8291,3423.0
2017-08-18 14:30:00,136.48,136.5,136.37,136.37,10924.0,112.8209,112.8374,112.7299,112.7299,10924.0
2017-08-18 14:35:00,136.38,136.5,136.36,136.4,5814.0,112.7382,112.8374,112.7217,112.7547,5814.0
2017-08-18 14:40:00,136.44,136.46,136.36,136.36,6046.0,112.7878,112.8043,112.7217,112.7217,6046.0
2017-08-18 14:45:00,136.35,136.38,136.26,136.32,7046.0,112.7134,112.7382,112.639,112.6886,7046.0
2017-08-18 14:50:00,136.31,136.38,136.3,136.32,6250.0,112.6803,112.7382,112.6721,112.6886,6250.0
2017-08-18 14:55:00,136.3,136.4,136.28,136.31,7060.0,112.6721,112.7547,112.6555,112.6803,7060.0
2017-08-18 15:00:00,136.28,136.41,136.27,136.41,6349.0,112.6555,112.763,112.6473,112.763,6349.0
2017-08-18 15:05:00,136.41,136.54,136.4,136.52,5010.0,112.763,112.8705,112.7547,112.8539,5010.0
2017-08-18 15:10:00,136.49,136.52,136.41,136.43,5925.0,112.8291,112.8539,112.763,112.7795,5925.0
2017-08-18 15:15:00,136.42,136.42,136.22,136.27,8336.0,112.7713,112.7713,112.6059,112.6473,8336.0
2017-08-18 15:20:00,136.25,136.29,136.13,136.13,8288.0,112.6307,112.6638,112.5315,112.5315,8288.0
2017-08-18 15:25:00,136.15,136.24,136.14,136.18,11985.0,112.5481,112.6225,112.5398,112.5729,11985.0
2017-08-18 15:30:00,136.18,136.2,136.07,136.15,12886.0,112.5729,112.5894,112.4819,112.5481,12886.0
2017-08-18 15:35:00,136.14,136.29,136.12,136.2,12102.0,112.5398,112.6638,112.5233,112.5894,12102.0
2017-08-18 15:40:00,136.19,136.24,136.17,136.19,11534.0,112.5811,112.6225,112.5646,112.5811,11534.0
2017-08-18 15:45:00,136.17,136.22,136.05,136.05,25825.0,112.5646,112.6059,112.4654,112.4654,25825.0
2017-08-18 15:50:00,136.08,136.11,135.85,135.87,33910.0,112.4902,112.515,112.3001,112.3166,33910.0
2017-08-18 15:55:00,135.89,135.9,135.54,135.67,114961.0,112.3332,112.3414,112.0438,112.1513,114961.0
2017-08-21 09:30:00,135.6,135.6,135.36,135.55,18328.0,112.0934,112.0934,111.895,112.0521,18328.0
2017-08-21 09:35:00,135.57,135.7,135.44,135.63,2937.0,112.0686,112.1761,111.9612,112.1182,2937.0
2017-08-21 09:40:00,135.72,135.74,135.69,135.74,6043.0,112.1926,112.2092,112.1678,112.2092,6043.0
2017-08-21 09:45:00,135.63,135.65,135.54,135.65,2967.0,112.1182,112.1348,112.0438,112.1348,2967.0
2017-08-21 09:50:00,135.77,135.77,135.62,135.64,2245.0,112.234,112.234,112.11,112.1265,2245.0
2017-08-21 09:55:00,135.68,135.68,135.48,135.48,5118.0,112.1596,112.1596,111.9942,111.9942,5118.0
2017-08-21 10:00:00,135.51,135.51,135.1,135.39,25753.0,112.019,112.019,111.6801,111.9198,25753.0
2017-08-21 10:05:00,135.4,135.4,135.18,135.3,18565.0,111.9281,111.9281,111.7462,111.8454,18565.0
2017-08-21 10:10:00,135.31,135.43,135.2,135.2,3618.0,111.8537,111.9529,111.7628,111.7628,3618.0
2017-08-21 10:15:00,135.17,135.34,135.11,135.21,8241.0,111.738,111.8785,111.6884,111.771,8241.0
2017-08-21 10:20:00,135.24,135.3,135.07,135.14,8668.0,111.7958,111.8454,111.6553,111.7132,8668.0
2017-08-21 10:25:00,135.2,135.57,135.2,135.42,4245.0,111.7628,112.0686,111.7628,111.9446,4245.0
2017-08-21 10:30:00,135.49,135.7,135.48,135.69,11123.0,112.0025,112.1761,111.9942,112.1678,11123.0
2017-08-21 10:35:00,135.62,135.76,135.5,135.55,9356.0,112.11,112.2257,112.0108,112.0521,9356.0
2017-08-21 10:40:00,135.56,135.76,135.54,135.65,15895.0,112.0604,112.2257,112.0438,112.1348,15895.0
2017-08-21 10:45:00,135.69,135.71,135.56,135.56,3564.0,112.1678,112.1844,112.0604,112.0604,3564.0
2017-08-21 10:50:00,135.58,135.72,135.55,135.65,2600.0,112.0769,112.1926,112.0521,112.1348,2600.0
2017-08-21 10:55:00,135.65,135.88,135.65,135.88,7557.0,112.1348,112.3249,112.1348,112.3249,7557.0
2017-08-21 11:00:00,135.85,135.86,135.65,135.65,3080.0,112.3001,112.3084,112.1348,112.1348,3080.0
2017-08-21 11:05:00,135.7,135.79,135.65,135.76,5393.0,112.1761,112.2505,112.1348,112.2257,5393.0
2017-08-21 11:10:00,135.75,135.98,135.72,135.98,4571.0,112.2174,112.4076,112.1926,112.4076,4571.0
2017-08-21 11:15:00,135.93,136.0,135.91,135.92,1615.0,112.3662,112.4241,112.3497,112.358,1615.0
2017-08-21 11:20:00,135.91,135.97,135.84,135.94,4227.0,112.3497,112.3993,112.2918,112.3745,4227.0
2017-08-21 11:25:00,135.86,135.93,135.83,135.83,2157.0,112.3084,112.3662,112.2836,112.2836,2157.0
2017-08-21 11:30:00,135.85,135.88,135.72,135.72,4157.0,112.3001,112.3249,112.1926,112.1926,4157.0
2017-08-21 11:35:00,135.71,135.76,135.65,135.74,4983.0,112.1844,112.2257,112.1348,112.2092,4983.0
2017-08-21 11:40:00,135.82,135.82,135.66,135.74,2866.0,112.2753,112.2753,112.143,112.2092,2866.0
2017-08-21 11:45:00,135.75,135.92,135.75,135.89,3115.0,112.2174,112.358,112.2174,112.3332,3115.0
2017-08-21 11:50:00,135.81,135.87,135.77,135.82,2561.0,112.267,112.3166,112.234,112.2753,2561.0
2017-08-21 11:55:00,135.76,135.77,135.72,135.74,775.0,112.2257,112.234,112.1926,112.2092,775.0
2017-08-21 12:00:00,135.75,135.87,135.75,135.87,3100.0,112.2174,112.3166,112.2174,112.3166,3100.0
2017-08-21 12:05:00,135.85,135.92,135.78,135.86,8770.0,112.3001,112.358,112.2422,112.3084,8770.0
2017-08-21 12:10:00,135.85,135.85,135.71,135.71,2645.0,112.3001,112.3001,112.1844,112.1844,2645.0
2017-08-21 12:15:00,135.69,135.79,135.69,135.75,2900.0,112.1678,112.2505,112.1678,112.2174,2900.0
2017-08-21 12:20:00,135.72,135.83,135.72,135.8,2305.0,112.1926,112.2836,112.1926,112.2588,2305.0
2017-08-21 12:25:00,135.84,135.93,135.83,135.89,2820.0,112.2918,112.3662,112.2836,112.3332,2820.0
2017-08-21 12:30:00,135.89,135.99,135.88,135.96,2766.0,112.3332,112.4158,112.3249,112.391,2766.0
2017-08-21 12:35:00,135.95,136.04,135.91,135.96,7299.0,112.3828,112.4571,112.3497,112.391,7299.0
2017-08-21 12:40:00,135.94,135.94,135.84,135.88,7765.0,112.3745,112.3745,112.2918,112.3249,7765.0
2017-08-21 12:45:00,135.87,135.89,135.77,135.79,4874.0,112.3166,112.3332,112.234,112.2505,4874.0
2017-08-21 12:50:00,135.81,135.86,135.78,135.84,3212.0,112.267,112.3084,112.2422,112.2918,3212.0
2017-08-21 12:55:00,135.84,135.88,135.83,135.84,1499.0,112.2918,112.3249,112.2836,112.2918,1499.0
2017-08-21 13:00:00,135.84,135.92,135.83,135.88,4086.0,112.2918,112.358,112.2836,112.3249,4086.0
2017-08-21 13:05:00,135.86,135.86,135.77,135.81,1700.0,112.3084,112.3084,112.234,112.267,1700.0
2017-08-21 13:10:00,135.8,135.8,135.75,135.79,1556.0,112.2588,112.2588,112.2174,112.2505,1556.0
2017-08-21 13:15:00,135.79,135.8,135.73,135.76,1718.0,112.2505,112.2588,112.2009,112.2257,1718.0
2017-08-21 13:20:00,135.78,135.84,135.75,135.83,4345.0,112.2422,112.2918,112.2174,112.2836,4345.0
2017-08-21 13:25:00,135.81,135.82,135.76,135.82,4680.0,112.267,112.2753,112.2257,112.2753,4680.0
2017-08-21 13:30:00,135.84,135.87,135.8,135.82,4506.0,112.2918,112.3166,112.2588,112.2753,4506.0
2017-08-21 13:35:00,135.78,135.84,135.73,135.84,3750.0,112.2422,112.2918,112.2009,112.2918,3750.0
2017-08-21 13:40:00,135.79,135.86,135.78,135.85,2267.0,112.2505,112.3084,112.2422,112.3001,2267.0
2017-08-21 13:45:00,135.85,135.92,135.83,135.87,4314.0,112.3001,112.358,112.2836,112.3166,4314.0
2017-08-21 13:50:00,135.87,135.88,135.79,135.8,4638.0,112.3166,112.3249,112.2505,112.2588,4638.0
2017-08-21 13:55:00,135.77,135.8,135.74,135.78,3294.0,112.234,112.2588,112.2092,112.2422,3294.0
2017-08-21 14:00:00,135.8,135.84,135.76,135.83,3625.0,112.2588,112.2918,112.2257,112.2836,3625.0
2017-08-21 14:05:00,135.83,135.9,135.8,135.9,3168.0,112.2836,112.3414,112.2588,112.3414,3168.0
2017-08-21 14:10:00,135.87,135.89,135.81,135.86,3700.0,112.3166,112.3332,112.267,112.3084,3700.0
2017-08-21 14:15:00,135.85,135.85,135.82,135.84,2875.0,112.3001,112.3001,112.2753,112.2918,2875.0
2017-08-21 14:20:00,135.84,135.91,135.81,135.91,2732.0,112.2918,112.3497,112.267,112.3497,2732.0
2017-08-21 14:25:00,135.9,135.94,135.85,135.85,3744.0,112.3414,112.3745,112.3001,112.3001,3744.0
2017-08-21 14:30:00,135.83,135.89,135.74,135.74,7943.0,112.2836,112.3332,112.2092,112.2092,7943.0
2017-08-21 14:35:00,135.73,135.74,135.61,135.64,7649.0,112.2009,112.2092,112.1017,112.1265,7649.0
2017-08-21 14:40:00,135.62,135.63,135.48,135.53,11762.0,112.11,112.1182,111.9942,112.0356,11762.0
2017-08-21 14:45:00,135.55,135.58,135.46,135.46,6806.0,112.0521,112.0769,111.9777,111.9777,6806.0
2017-08-21 14:50:00,135.46,135.55,135.46,135.48,19189.0,111.9777,112.0521,111.9777,111.9942,19189.0
2017-08-21 14:55:00,135.49,135.51,135.37,135.41,7258.0,112.0025,112.019,111.9033,111.9364,7258.0
2017-08-21 15:00:00,135.4,135.44,135.32,135.41,10796.0,111.9281,111.9612,111.862,111.9364,10796.0
2017-08-21 15:05:00,135.4,135.43,135.36,135.43,13441.0,111.9281,111.9529,111.895,111.9529,13441.0
2017-08-21 15:10:00,135.41,135.45,135.3,135.33,7759.0,111.9364,111.9694,111.8454,111.8702,7759.0
2017-08-21 15:15:00,135.31,135.62,135.31,135.46,26247.0,111.8537,112.11,111.8537,111.9777,26247.0
2017-08-21 15:20:00,135.44,135.56,135.42,135.52,16579.0,111.9612,112.0604,111.9446,112.0273,16579.0
2017-08-21 15:25:00,135.51,135.71,135.5,135.71,12313.0,112.019,112.1844,112.0108,112.1844,12313.0
2017-08-21 15:30:00,135.69,135.74,135.64,135.64,9423.0,112.1678,112.2092,112.1265,112.1265,9423.0
2017-08-21 15:35:00,135.66,135.71,135.66,135.67,14625.0,112.143,112.1844,112.143,112.1513,14625.0
2017-08-21 15:40:00,135.67,135.74,135.66,135.72,18740.0,112.1513,112.2092,112.143,112.1926,18740.0
2017-08-21 15:45:00,135.71,135.8,135.62,135.67,25454.0,112.1844,112.2588,112.11,112.1513,25454.0
2017-08-21 15:50:00,135.68,135.81,135.68,135.77,22256.0,112.1596,112.267,112.1596,112.234,22256.0
2017-08-21 15:55:00,135.76,135.79,135.62,135.63,92665.0,112.2257,112.2505,112.11,112.1182,92665.0
2017-08-22 09:30:00,136.17,136.69,135.95,136.64,20812.0,112.5646,112.9945,112.3828,112.9531,20812.0
2017-08-22 09:35:00,136.66,136.99,136.56,136.9,12400.0,112.9697,113.2425,112.887,113.1681,12400.0
2017-08-22 09:40:00,136.97,136.97,136.8,136.84,2100.0,113.2259,113.2259,113.0854,113.1185,2100.0
2017-08-22 09:45:00,136.84,136.96,136.81,136.87,2500.0,113.1185,113.2177,113.0937,113.1433,2500.0
2017-08-22 09:50:00,136.9,137.49,136.9,137.15,15281.0,113.1681,113.6558,113.1681,113.3747,15281.0
2017-08-22 09:55:00,137.19,137.23,137.04,137.06,4020.0,113.4078,113.4409,113.2838,113.3003,4020.0
2017-08-22 10:00:00,137.06,137.26,137.04,137.08,7771.0,113.3003,113.4657,113.2838,113.3169,7771.0
2017-08-22 10:05:00,137.08,137.38,137.04,137.34,8110.0,113.3169,113.5649,113.2838,113.5318,8110.0
2017-08-22 10:10:00,137.33,137.4,137.29,137.35,5485.0,113.5235,113.5814,113.4905,113.5401,5485.0
2017-08-22 10:15:00,137.35,137.35,137.11,137.12,9814.0,113.5401,113.5401,113.3417,113.3499,9814.0
2017-08-22 10:20:00,137.14,137.33,137.13,137.26,6391.0,113.3665,113.5235,113.3582,113.4657,6391.0
2017-08-22 10:25:00,137.25,137.25,137.07,137.07,12715.0,113.4574,113.4574,113.3086,113.3086,12715.0
2017-08-22 10:30:00,137.09,137.12,137.08,137.09,3766.0,113.3251,113.3499,113.3169,113.3251,3766.0
2017-08-22 10:35:00,137.1,137.15,137.01,137.01,7306.0,113.3334,113.3747,113.259,113.259,7306.0
2017-08-22 10:40:00,136.95,136.99,136.89,136.99,4843.0,113.2094,113.2425,113.1598,113.2425,4843.0
2017-08-22 10:45:00,137.0,137.13,136.98,137.06,4700.0,113.2507,113.3582,113.2342,113.3003,4700.0
2017-08-22 10:50:00,137.06,137.14,137.06,137.07,4595.0,113.3003,113.3665,113.3003,113.3086,4595.0
2017-08-22 10:55:00,137.07,137.07,136.99,137.06,3782.0,113.3086,113.3086,113.2425,113.3003,3782.0
2017-08-22 11:00:00,137.08,137.15,136.93,136.94,9090.0,113.3169,113.3747,113.1929,113.2011,9090.0
2017-08-22 11:05:00,136.94,137.02,136.89,136.9,3721.0,113.2011,113.2673,113.1598,113.1681,3721.0
2017-08-22 11:10:00,136.92,136.92,136.82,136.89,11880.0,113.1846,113.1846,113.1019,113.1598,11880.0
2017-08-22 11:15:00,136.87,136.87,136.73,136.78,11562.0,113.1433,113.1433,113.0275,113.0689,11562.0
2017-08-22 11:20:00,136.79,136.83,136.67,136.72,12159.0,113.0771,113.1102,112.9779,113.0193,12159.0
2017-08-22 11:25:00,136.71,136.84,136.7,136.84,10700.0,113.011,113.1185,113.0027,113.1185,10700.0
2017-08-22 11:30:00,136.89,137.08,136.89,137.0,9220.0,113.1598,113.3169,113.1598,113.2507,9220.0
2017-08-22 11:35:00,137.02,137.12,136.99,137.12,10800.0,113.2673,113.3499,113.2425,113.3499,10800.0
2017-08-22 11:40:00,137.09,137.1,136.99,137.06,14508.0,113.3251,113.3334,113.2425,113.3003,14508.0
2017-08-22 11:45:00,137.08,137.16,137.05,137.13,3936.0,113.3169,113.383,113.2921,113.3582,3936.0
2017-08-22 11:50:00,137.13,137.15,136.95,136.96,10271.0,113.3582,113.3747,113.2094,113.2177,10271.0
2017-08-22 11:55:00,136.94,137.02,136.94,137.01,6768.0,113.2011,113.2673,113.2011,113.259,6768.0
2017-08-22 12:00:00,137.0,137.08,136.98,137.0,4500.0,113.2507,113.3169,113.2342,113.2507,4500.0
2017-08-22 12:05:00,137.0,137.06,136.93,136.95,6632.0,113.2507,113.3003,113.1929,113.2094,6632.0
2017-08-22 12:10:00,136.95,137.05,136.83,137.03,18334.0,113.2094,113.2921,113.1102,113.2755,18334.0
2017-08-22 12:15:00,137.02,137.02,136.97,136.99,1600.0,113.2673,113.2673,113.2259,113.2425,1600.0
2017-08-22 12:20:00,136.97,137.03,136.9,136.91,3009.0,113.2259,113.2755,113.1681,113.1763,3009.0
2017-08-22 12:25:00,136.9,136.93,136.87,136.9,3281.0,113.1681,113.1929,113.1433,113.1681,3281.0
2017-08-22 12:30:00,136.9,136.92,136.87,136.88,2200.0,113.1681,113.1846,113.1433,113.1515,2200.0
2017-08-22 12:35:00,136.9,136.94,136.9,136.91,4900.0,113.1681,113.2011,113.1681,113.1763,4900.0
2017-08-22 12:40:00,136.93,136.94,136.9,136.93,2553.0,113.1929,113.2011,113.1681,113.1929,2553.0
2017-08-22 12:45:00,136.92,136.99,136.92,136.99,3914.0,113.1846,113.2425,113.1846,113.2425,3914.0
2017-08-22 12:50:00,136.99,137.03,136.96,136.96,6560.0,113.2425,113.2755,113.2177,113.2177,6560.0
2017-08-22 12:55:00,136.96,137.05,136.94,137.05,2936.0,113.2177,113.2921,113.2011,113.2921,2936.0
2017-08-22 13:00:00,137.04,137.2,137.03,137.2,3397.0,113.2838,113.4161,113.2755,113.4161,3397.0
2017-08-22 13:05:00,137.2,137.25,137.19,137.25,3900.0,113.4161,113.4574,113.4078,113.4574,3900.0
2017-08-22 13:10:00,137.26,137.34,137.24,137.34,7669.0,113.4657,113.5318,113.4491,113.5318,7669.0
2017-08-22 13:15:00,137.34,137.37,137.31,137.33,2910.0,113.5318,113.5566,113.507,113.5235,2910.0
2017-08-22 13:20:00,137.33,137.34,137.29,137.32,1328.0,113.5235,113.5318,113.4905,113.5153,1328.0
2017-08-22 13:25:00,137.33,137.36,137.32,137.35,1833.0,113.5235,113.5483,113.5153,113.5401,1833.0
2017-08-22 13:30:00,137.36,137.39,137.34,137.39,3530.0,113.5483,113.5731,113.5318,113.5731,3530.0
2017-08-22 13:35:00,137.38,137.45,137.37,137.38,5702.0,113.5649,113.6227,113.5566,113.5649,5702.0
2017-08-22 13:40:00,137.38,137.39,137.35,137.38,1809.0,113.5649,113.5731,113.5401,113.5649,1809.0
2017-08-22 13:45:00,137.38,137.38,137.31,137.33,3395.0,113.5649,113.5649,113.507,113.5235,3395.0
2017-08-22 13:50:00,137.35,137.35,137.21,137.21,4712.0,113.5401,113.5401,113.4243,113.4243,4712.0
2017-08-22 13:55:00,137.22,137.42,137.22,137.42,5158.0,113.4326,113.5979,113.4326,113.5979,5158.0
2017-08-22 14:00:00,137.44,137.5,137.42,137.43,6227.0,113.6145,113.6641,113.5979,113.6062,6227.0
2017-08-22 14:05:00,137.42,137.42,137.35,137.37,2494.0,113.5979,113.5979,113.5401,113.5566,2494.0
2017-08-22 14:10:00,137.38,137.41,137.32,137.32,2961.0,113.5649,113.5897,113.5153,113.5153,2961.0
2017-08-22 14:15:00,137.3,137.37,137.29,137.37,2903.0,113.4987,113.5566,113.4905,113.5566,2903.0
2017-08-22 14:20:00,137.39,137.5,137.39,137.47,3400.0,113.5731,113.6641,113.5731,113.6393,3400.0
2017-08-22 14:25:00,137.5,137.6,137.43,137.52,4569.0,113.6641,113.7467,113.6062,113.6806,4569.0
2017-08-22 14:30:00,137.57,137.7,137.53,137.64,4755.0,113.7219,113.8294,113.6889,113.7798,4755.0
2017-08-22 14:35:00,137.64,137.71,137.6,137.71,3435.0,113.7798,113.8377,113.7467,113.8377,3435.0
2017-08-22 14:40:00,137.68,137.73,137.62,137.73,4621.0,113.8129,113.8542,113.7633,113.8542,4621.0
2017-08-22 14:45:00,137.7,137.7,137.58,137.6,3300.0,113.8294,113.8294,113.7302,113.7467,3300.0
2017-08-22 14:50:00,137.57,137.63,137.56,137.62,5202.0,113.7219,113.7715,113.7137,113.7633,5202.0
2017-08-22 14:55:00,137.64,137.66,137.56,137.61,1803.0,113.7798,113.7963,113.7137,113.755,1803.0
2017-08-22 15:00:00,137.63,137.7,137.63,137.69,5189.0,113.7715,113.8294,113.7715,113.8211,5189.0
2017-08-22 15:05:00,137.68,137.72,137.66,137.7,7151.0,113.8129,113.8459,113.7963,113.8294,7151.0
2017-08-22 15:10:00,137.69,137.85,137.67,137.81,6516.0,113.8211,113.9534,113.8046,113.9203,6516.0
2017-08-22 15:15:00,137.82,137.89,137.81,137.87,8360.0,113.9286,113.9864,113.9203,113.9699,8360.0
2017-08-22 15:20:00,137.87,137.95,137.85,137.91,18505.0,113.9699,114.036,113.9534,114.003,18505.0
2017-08-22 15:25:00,137.92,137.95,137.87,137.95,6126.0,114.0112,114.036,113.9699,114.036,6126.0
2017-08-22 15:30:00,137.94,137.98,137.89,137.89,11457.0,114.0278,114.0608,113.9864,113.9864,11457.0
2017-08-22 15:35:00,137.9,137.97,137.86,137.9,16715.0,113.9947,114.0526,113.9616,113.9947,16715.0
2017-08-22 15:40:00,137.89,138.08,137.89,138.06,12941.0,113.9864,114.1435,113.9864,114.127,12941.0
2017-08-22 15:45:00,138.06,138.08,137.99,138.0,27593.0,114.127,114.1435,114.0691,114.0774,27593.0
2017-08-22 15:50:00,138.02,138.04,137.96,138.0,18594.0,114.0939,114.1104,114.0443,114.0774,18594.0
2017-08-22 15:55:00,138.01,138.03,137.79,137.84,42656.0,114.0856,114.1022,113.9038,113.9451,42656.0
2017-08-23 09:30:00,137.19,137.19,136.84,136.98,16503.0,113.4078,113.4078,113.1185,113.2342,16503.0
2017-08-23 09:35:00,136.97,137.47,136.83,137.37,3301.0,113.2259,113.6393,113.1102,113.5566,3301.0
2017-08-23 09:40:00,137.39,137.39,137.07,137.07,1750.0,113.5731,113.5731,113.3086,113.3086,1750.0
2017-08-23 09:45:00,137.11,137.38,137.11,137.14,6141.0,113.3417,113.5649,113.3417,113.3665,6141.0
2017-08-23 09:50:00,137.2,137.2,136.95,137.01,3345.0,113.4161,113.4161,113.2094,113.259,3345.0
2017-08-23 09:55:00,137.06,137.15,136.98,137.04,6824.0,113.3003,113.3747,113.2342,113.2838,6824.0
2017-08-23 10:00:00,137.04,137.04,136.93,137.01,3160.0,113.2838,113.2838,113.1929,113.259,3160.0
2017-08-23 10:05:00,137.13,137.13,136.95,136.97,2508.0,113.3582,113.3582,113.2094,113.2259,2508.0
2017-08-23 10:10:00,137.0,137.0,136.83,136.85,11890.0,113.2507,113.2507,113.1102,113.1267,11890.0
2017-08-23 10:15:00,136.85,137.05,136.81,137.04,7120.0,113.1267,113.2921,113.0937,113.2838,7120.0
2017-08-23 10:20:00,137.1,137.1,136.93,136.96,2502.0,113.3334,113.3334,113.1929,113.2177,2502.0
2017-08-23 10:25:00,136.98,137.01,136.93,136.93,3691.0,113.2342,113.259,113.1929,113.1929,3691.0
2017-08-23 10:30:00,136.96,136.96,136.81,136.91,3385.0,113.2177,113.2177,113.0937,113.1763,3385.0
2017-08-23 10:35:00,136.89,136.94,136.85,136.94,2200.0,113.1598,113.2011,113.1267,113.2011,2200.0
2017-08-23 10:40:00,136.99,137.0,136.94,136.98,3360.0,113.2425,113.2507,113.2011,113.2342,3360.0
2017-08-23 10:45:00,137.0,137.08,136.99,137.08,6496.0,113.2507,113.3169,113.2425,113.3169,6496.0
2017-08-23 10:50:00,137.02,137.04,136.99,137.03,1792.0,113.2673,113.2838,113.2425,113.2755,1792.0
2017-08-23 10:55:00,137.02,137.02,136.9,136.9,7760.0,113.2673,113.2673,113.1681,113.1681,7760.0
2017-08-23 11:00:00,136.93,137.01,136.93,137.01,5598.0,113.1929,113.259,113.1929,113.259,5598.0
2017-08-23 11:05:00,137.05,137.05,136.94,136.94,2879.0,113.2921,113.2921,113.2011,113.2011,2879.0
2017-08-23 11:10:00,136.95,136.95,136.77,136.81,4120.0,113.2094,113.2094,113.0606,113.0937,4120.0
2017-08-23 11:15:00,136.8,136.89,136.79,136.83,2371.0,113.0854,113.1598,113.0771,113.1102,2371.0
2017-08-23 11:20:00,136.89,136.92,136.83,136.84,857.0,113.1598,113.1846,113.1102,113.1185,857.0
2017-08-23 11:25:00,136.91,136.93,136.83,136.87,4173.0,113.1763,113.1929,113.1102,113.1433,4173.0
2017-08-23 11:30:00,136.87,136.95,136.86,136.95,4379.0,113.1433,113.2094,113.135,113.2094,4379.0
2017-08-23 11:35:00,136.97,137.01,136.95,137.0,3327.0,113.2259,113.259,113.2094,113.2507,3327.0
2017-08-23 11:40:00,137.08,137.13,137.01,137.03,4919.0,113.3169,113.3582,113.259,113.2755,4919.0
2017-08-23 11:45:00,137.03,137.1,137.01,137.1,1680.0,113.2755,113.3334,113.259,113.3334,1680.0
2017-08-23 11:50:00,137.06,137.08,137.01,137.06,2050.0,113.3003,113.3169,113.259,113.3003,2050.0
2017-08-23 11:55:00,137.05,137.07,136.98,136.99,2381.0,113.2921,113.3086,113.2342,113.2425,2381.0
2017-08-23 12:00:00,137.0,137.02,136.99,136.99,1341.0,113.2507,113.2673,113.2425,113.2425,1341.0
2017-08-23 12:05:00,136.99,137.0,136.87,136.91,6654.0,113.2425,113.2507,113.1433,113.1763,6654.0
2017-08-23 12:10:00,136.92,136.93,136.9,136.93,2698.0,113.1846,113.1929,113.1681,113.1929,2698.0
2017-08-23 12:15:00,136.9,136.92,136.85,136.85,3356.0,113.1681,113.1846,113.1267,113.1267,3356.0
2017-08-23 12:20:00,136.88,136.88,136.81,136.81,4400.0,113.1515,113.1515,113.0937,113.0937,4400.0
2017-08-23 12:25:00,136.8,136.8,136.74,136.78,3169.0,113.0854,113.0854,113.0358,113.0689,3169.0
2017-08-23 12:30:00,136.79,136.87,136.79,136.84,2747.0,113.0771,113.1433,113.0771,113.1185,2747.0
2017-08-23 12:35:00,136.83,136.83,136.75,136.78,2367.0,113.1102,113.1102,113.0441,113.0689,2367.0
2017-08-23 12:40:00,136.75,136.78,136.7,136.74,5184.0,113.0441,113.0689,113.0027,113.0358,5184.0
2017-08-23 12:45:00,136.75,136.76,136.63,136.66,9673.0,113.0441,113.0523,112.9449,112.9697,9673.0
2017-08-23 12:50:00,136.63,136.77,136.63,136.77,1700.0,112.9449,113.0606,112.9449,113.0606,1700.0
2017-08-23 12:55:00,136.8,136.8,136.74,136.8,1930.0,113.0854,113.0854,113.0358,113.0854,1930.0
2017-08-23 13:00:00,136.84,136.94,136.82,136.89,5348.0,113.1185,113.2011,113.1019,113.1598,5348.0
2017-08-23 13:05:00,136.87,136.96,136.86,136.95,4461.0,113.1433,113.2177,113.135,113.2094,4461.0
2017-08-23 13:10:00,136.95,136.98,136.92,136.98,1300.0,113.2094,113.2342,113.1846,113.2342,1300.0
2017-08-23 13:15:00,136.92,136.92,136.79,136.8,1800.0,113.1846,113.1846,113.0771,113.0854,1800.0
2017-08-23 13:20:00,136.8,136.8,136.75,136.75,1300.0,113.0854,113.0854,113.0441,113.0441,1300.0
2017-08-23 13:25:00,136.78,136.79,136.76,136.79,1464.0,113.0689,113.0771,113.0523,113.0771,1464.0
2017-08-23 13:30:00,136.77,136.77,136.69,136.69,1131.0,113.0606,113.0606,112.9945,112.9945,1131.0
2017-08-23 13:35:00,136.69,136.69,136.63,136.64,2455.0,112.9945,112.9945,112.9449,112.9531,2455.0
2017-08-23 13:40:00,136.65,136.66,136.63,136.64,2000.0,112.9614,112.9697,112.9449,112.9531,2000.0
2017-08-23 13:45:00,136.6,136.62,136.59,136.6,6356.0,112.9201,112.9366,112.9118,112.9201,6356.0
2017-08-23 13:50:00,136.59,136.59,136.54,136.54,2867.0,112.9118,112.9118,112.8705,112.8705,2867.0
2017-08-23 13:55:00,136.51,136.55,136.49,136.55,3120.0,112.8457,112.8787,112.8291,112.8787,3120.0
2017-08-23 14:00:00,136.53,136.59,136.52,136.59,3680.0,112.8622,112.9118,112.8539,112.9118,3680.0
2017-08-23 14:05:00,136.56,136.64,136.56,136.58,2438.0,112.887,112.9531,112.887,112.9035,2438.0
2017-08-23 14:10:00,136.57,136.71,136.56,136.69,4205.0,112.8953,113.011,112.887,112.9945,4205.0
2017-08-23 14:15:00,136.71,136.76,136.68,136.76,1800.0,113.011,113.0523,112.9862,113.0523,1800.0
2017-08-23 14:20:00,136.75,136.77,136.67,136.7,8348.0,113.0441,113.0606,112.9779,113.0027,8348.0
2017-08-23 14:25:00,136.72,136.73,136.65,136.68,3675.0,113.0193,113.0275,112.9614,112.9862,3675.0
2017-08-23 14:30:00,136.7,136.72,136.68,136.68,2993.0,113.0027,113.0193,112.9862,112.9862,2993.0
2017-08-23 14:35:00,136.68,136.72,136.68,136.68,1150.0,112.9862,113.0193,112.9862,112.9862,1150.0
2017-08-23 14:40:00,136.7,136.78,136.7,136.78,3099.0,113.0027,113.0689,113.0027,113.0689,3099.0
2017-08-23 14:45:00,136.74,136.8,136.73,136.76,4144.0,113.0358,113.0854,113.0275,113.0523,4144.0
2017-08-23 14:50:00,136.75,136.82,136.74,136.78,2636.0,113.0441,113.1019,113.0358,113.0689,2636.0
2017-08-23 14:55:00,136.79,136.8,136.76,136.76,1749.0,113.0771,113.0854,113.0523,113.0523,1749.0
2017-08-23 15:00:00,136.77,136.81,136.76,136.8,4800.0,113.0606,113.0937,113.0523,113.0854,4800.0
2017-08-23 15:05:00,136.79,136.92,136.78,136.91,5877.0,113.0771,113.1846,113.0689,113.1763,5877.0
2017-08-23 15:10:00,136.9,136.91,136.85,136.86,3700.0,113.1681,113.1763,113.1267,113.135,3700.0
2017-08-23 15:15:00,136.86,136.89,136.86,136.86,3381.0,113.135,113.1598,113.135,113.135,3381.0
2017-08-23 15:20:00,136.87,136.89,136.84,136.85,5091.0,113.1433,113.1598,113.1185,113.1267,5091.0
2017-08-23 15:25:00,136.85,136.85,136.76,136.76,6774.0,113.1267,113.1267,113.0523,113.0523,6774.0
2017-08-23 15:30:00,136.75,136.75,136.65,136.67,7083.0,113.0441,113.0441,112.9614,112.9779,7083.0
2017-08-23 15:35:00,136.66,136.72,136.65,136.71,21782.0,112.9697,113.0193,112.9614,113.011,21782.0
2017-08-23 15:40:00,136.71,136.76,136.64,136.66,8607.0,113.011,113.0523,112.9531,112.9697,8607.0
2017-08-23 15:45:00,136.66,136.68,136.57,136.6,8117.0,112.9697,112.9862,112.8953,112.9201,8117.0
2017-08-23 15:50:00,136.59,136.66,136.52,136.56,13045.0,112.9118,112.9697,112.8539,112.887,13045.0
2017-08-23 15:55:00,136.55,136.61,136.44,136.44,39141.0,112.8787,112.9283,112.7878,112.7878,39141.0
2017-08-24 09:30:00,136.75,136.91,136.63,136.63,13755.0,113.0441,113.1763,112.9449,112.9449,13755.0
2017-08-24 09:35:00,136.62,136.62,136.2,136.22,4210.0,112.9366,112.9366,112.5894,112.6059,4210.0
2017-08-24 09:40:00,136.24,136.45,136.02,136.03,13305.0,112.6225,112.7961,112.4406,112.4489,13305.0
2017-08-24 09:45:00,136.12,136.38,136.12,136.24,2700.0,112.5233,112.7382,112.5233,112.6225,2700.0
2017-08-24 09:50:00,136.19,136.2,135.86,136.05,8999.0,112.5811,112.5894,112.3084,112.4654,8999.0
2017-08-24 09:55:00,136.09,136.1,135.75,135.83,2700.0,112.4985,112.5067,112.2174,112.2836,2700.0
2017-08-24 10:00:00,135.77,135.91,135.77,135.91,6108.0,112.234,112.3497,112.234,112.3497,6108.0
2017-08-24 10:05:00,135.89,136.13,135.7,135.82,18401.0,112.3332,112.5315,112.1761,112.2753,18401.0
2017-08-24 10:10:00,135.87,135.98,135.87,135.94,1645.0,112.3166,112.4076,112.3166,112.3745,1645.0
2017-08-24 10:15:00,135.97,136.25,135.94,136.19,4411.0,112.3993,112.6307,112.3745,112.5811,4411.0
2017-08-24 10:20:00,136.16,136.45,136.15,136.33,11443.0,112.5563,112.7961,112.5481,112.6969,11443.0
2017-08-24 10:25:00,136.32,136.51,136.29,136.46,5897.0,112.6886,112.8457,112.6638,112.8043,5897.0
2017-08-24 10:30:00,136.46,136.78,136.45,136.78,11572.0,112.8043,113.0689,112.7961,113.0689,11572.0
2017-08-24 10:35:00,136.75,136.84,136.61,136.68,18267.0,113.0441,113.1185,112.9283,112.9862,18267.0
2017-08-24 10:40:00,136.68,136.81,136.67,136.78,10401.0,112.9862,113.0937,112.9779,113.0689,10401.0
2017-08-24 10:45:00,136.74,136.74,136.48,136.48,3375.0,113.0358,113.0358,112.8209,112.8209,3375.0
2017-08-24 10:50:00,136.5,136.55,136.48,136.55,1931.0,112.8374,112.8787,112.8209,112.8787,1931.0
2017-08-24 10:55:00,136.49,136.65,136.48,136.55,3337.0,112.8291,112.9614,112.8209,112.8787,3337.0
2017-08-24 11:00:00,136.55,136.64,136.55,136.64,1320.0,112.8787,112.9531,112.8787,112.9531,1320.0
2017-08-24 11:05:00,136.62,136.63,136.56,136.63,3131.0,112.9366,112.9449,112.887,112.9449,3131.0
2017-08-24 11:10:00,136.65,136.66,136.33,136.33,4363.0,112.9614,112.9697,112.6969,112.6969,4363.0
2017-08-24 11:15:00,136.33,136.4,136.3,136.4,3540.0,112.6969,112.7547,112.6721,112.7547,3540.0
2017-08-24 11:20:00,136.4,136.5,136.37,136.46,3621.0,112.7547,112.8374,112.7299,112.8043,3621.0
2017-08-24 11:25:00,136.45,136.45,136.22,136.34,7148.0,112.7961,112.7961,112.6059,112.7051,7148.0
2017-08-24 11:30:00,136.3,136.33,136.21,136.26,3151.0,112.6721,112.6969,112.5977,112.639,3151.0
2017-08-24 11:35:00,136.25,136.36,136.19,136.31,2612.0,112.6307,112.7217,112.5811,112.6803,2612.0
2017-08-24 11:40:00,136.28,136.44,136.26,136.42,1400.0,112.6555,112.7878,112.639,112.7713,1400.0
2017-08-24 11:45:00,136.47,136.47,136.37,136.38,3800.0,112.8126,112.8126,112.7299,112.7382,3800.0
2017-08-24 11:50:00,136.34,136.41,136.34,136.35,1147.0,112.7051,112.763,112.7051,112.7134,1147.0
2017-08-24 11:55:00,136.38,136.53,136.34,136.51,8018.0,112.7382,112.8622,112.7051,112.8457,8018.0
2017-08-24 12:00:00,136.53,136.55,136.43,136.43,2200.0,112.8622,112.8787,112.7795,112.7795,2200.0
2017-08-24 12:05:00,136.43,136.45,136.38,136.41,2150.0,112.7795,112.7961,112.7382,112.763,2150.0
2017-08-24 12:10:00,136.41,136.51,136.39,136.39,2046.0,112.763,112.8457,112.7465,112.7465,2046.0
2017-08-24 12:15:00,136.4,136.42,136.35,136.42,2733.0,112.7547,112.7713,112.7134,112.7713,2733.0
2017-08-24 12:20:00,136.42,136.43,136.35,136.39,3314.0,112.7713,112.7795,112.7134,112.7465,3314.0
2017-08-24 12:25:00,136.36,136.44,136.36,136.41,2400.0,112.7217,112.7878,112.7217,112.763,2400.0
2017-08-24 12:30:00,136.42,136.51,136.38,136.38,2968.0,112.7713,112.8457,112.7382,112.7382,2968.0
2017-08-24 12:35:00,136.38,136.4,136.34,136.36,3503.0,112.7382,112.7547,112.7051,112.7217,3503.0
2017-08-24 12:40:00,136.38,136.4,136.31,136.34,3117.0,112.7382,112.7547,112.6803,112.7051,3117.0
2017-08-24 12:45:00,136.28,136.35,136.26,136.34,1700.0,112.6555,112.7134,112.639,112.7051,1700.0
2017-08-24 12:50:00,136.34,136.35,136.31,136.31,2124.0,112.7051,112.7134,112.6803,112.6803,2124.0
2017-08-24 12:55:00,136.31,136.34,136.21,136.21,3132.0,112.6803,112.7051,112.5977,112.5977,3132.0
2017-08-24 13:00:00,136.21,136.29,136.19,136.28,2295.0,112.5977,112.6638,112.5811,112.6555,2295.0
2017-08-24 13:05:00,136.29,136.29,136.24,136.28,2869.0,112.6638,112.6638,112.6225,112.6555,2869.0
2017-08-24 13:10:00,136.28,136.38,136.26,136.34,3645.0,112.6555,112.7382,112.639,112.7051,3645.0
2017-08-24 13:15:00,136.39,136.49,136.35,136.46,2797.0,112.7465,112.8291,112.7134,112.8043,2797.0
2017-08-24 13:20:00,136.45,136.5,136.44,136.44,1400.0,112.7961,112.8374,112.7878,112.7878,1400.0
2017-08-24 13:25:00,136.48,136.49,136.38,136.39,4115.0,112.8209,112.8291,112.7382,112.7465,4115.0
2017-08-24 13:30:00,136.36,136.37,136.31,136.36,3929.0,112.7217,112.7299,112.6803,112.7217,3929.0
2017-08-24 13:35:00,136.32,136.33,136.29,136.31,2557.0,112.6886,112.6969,112.6638,112.6803,2557.0
2017-08-24 13:40:00,136.3,136.3,136.12,136.14,3109.0,112.6721,112.6721,112.5233,112.5398,3109.0
2017-08-24 13:45:00,136.12,136.21,136.12,136.18,4000.0,112.5233,112.5977,112.5233,112.5729,4000.0
2017-08-24 13:50:00,136.17,136.17,136.11,136.14,3254.0,112.5646,112.5646,112.515,112.5398,3254.0
2017-08-24 13:55:00,136.12,136.22,136.12,136.14,5335.0,112.5233,112.6059,112.5233,112.5398,5335.0
2017-08-24 14:00:00,136.14,136.25,136.14,136.22,5365.0,112.5398,112.6307,112.5398,112.6059,5365.0
2017-08-24 14:05:00,136.21,136.21,136.11,136.15,6717.0,112.5977,112.5977,112.515,112.5481,6717.0
2017-08-24 14:10:00,136.11,136.11,136.01,136.03,2600.0,112.515,112.515,112.4323,112.4489,2600.0
2017-08-24 14:15:00,136.05,136.15,136.04,136.15,9949.0,112.4654,112.5481,112.4571,112.5481,9949.0
2017-08-24 14:20:00,136.16,136.16,136.08,136.12,6306.0,112.5563,112.5563,112.4902,112.5233,6306.0
2017-08-24 14:25:00,136.09,136.13,136.08,136.08,4940.0,112.4985,112.5315,112.4902,112.4902,4940.0
2017-08-24 14:30:00,136.09,136.15,136.08,136.13,5514.0,112.4985,112.5481,112.4902,112.5315,5514.0
2017-08-24 14:35:00,136.13,136.15,136.06,136.06,5644.0,112.5315,112.5481,112.4737,112.4737,5644.0
2017-08-24 14:40:00,136.03,136.1,136.0,136.07,10293.0,112.4489,112.5067,112.4241,112.4819,10293.0
2017-08-24 14:45:00,136.09,136.1,136.02,136.04,2096.0,112.4985,112.5067,112.4406,112.4571,2096.0
2017-08-24 14:50:00,136.01,136.09,136.01,136.01,9374.0,112.4323,112.4985,112.4323,112.4323,9374.0
2017-08-24 14:55:00,136.01,136.11,136.01,136.1,5757.0,112.4323,112.515,112.4323,112.5067,5757.0
2017-08-24 15:00:00,136.1,136.1,135.95,135.95,9715.0,112.5067,112.5067,112.3828,112.3828,9715.0
2017-08-24 15:05:00,135.95,136.02,135.93,135.98,14239.0,112.3828,112.4406,112.3662,112.4076,14239.0
2017-08-24 15:10:00,135.94,135.99,135.94,135.96,5354.0,112.3745,112.4158,112.3745,112.391,5354.0
2017-08-24 15:15:00,135.97,136.03,135.95,136.01,7379.0,112.3993,112.4489,112.3828,112.4323,7379.0
2017-08-24 15:20:00,136.02,136.09,135.97,136.09,5840.0,112.4406,112.4985,112.3993,112.4985,5840.0
2017-08-24 15:25:00,136.08,136.12,136.06,136.06,11355.0,112.4902,112.5233,112.4737,112.4737,11355.0
2017-08-24 15:30:00,136.07,136.11,136.01,136.02,10114.0,112.4819,112.515,112.4323,112.4406,10114.0
2017-08-24 15:35:00,136.0,136.08,135.98,136.08,8768.0,112.4241,112.4902,112.4076,112.4902,8768.0
2017-08-24 15:40:00,136.07,136.13,135.97,135.97,13698.0,112.4819,112.5315,112.3993,112.3993,13698.0
2017-08-24 15:45:00,135.96,136.0,135.86,135.86,13886.0,112.391,112.4241,112.3084,112.3084,13886.0
2017-08-24 15:50:00,135.85,135.96,135.8,135.96,17398.0,112.3001,112.391,112.2588,112.391,17398.0
2017-08-24 15:55:00,135.96,135.99,135.85,135.88,40899.0,112.391,112.4158,112.3001,112.3249,40899.0
2017-08-25 09:30:00,136.71,136.71,136.6,136.69,13182.0,113.011,113.011,112.9201,112.9945,13182.0
2017-08-25 09:35:00,136.78,136.78,136.56,136.63,1952.0,113.0689,113.0689,112.887,112.9449,1952.0
2017-08-25 09:40:00,136.58,136.68,136.44,136.57,1623.0,112.9035,112.9862,112.7878,112.8953,1623.0
2017-08-25 09:45:00,136.65,136.79,136.52,136.73,2563.0,112.9614,113.0771,112.8539,113.0275,2563.0
2017-08-25 09:50:00,136.75,137.12,136.75,137.07,3291.0,113.0441,113.3499,113.0441,113.3086,3291.0
2017-08-25 09:55:00,137.13,137.28,136.95,136.96,4703.0,113.3582,113.4822,113.2094,113.2177,4703.0
2017-08-25 10:00:00,137.01,137.18,136.9,137.0,4050.0,113.259,113.3995,113.1681,113.2507,4050.0
2017-08-25 10:05:00,136.96,137.0,136.81,136.97,3800.0,113.2177,113.2507,113.0937,113.2259,3800.0
2017-08-25 10:10:00,137.01,137.12,136.98,137.12,3309.0,113.259,113.3499,113.2342,113.3499,3309.0
2017-08-25 10:15:00,137.12,137.17,136.98,137.09,3400.0,113.3499,113.3913,113.2342,113.3251,3400.0
2017-08-25 10:20:00,137.09,137.1,136.9,136.93,2277.0,113.3251,113.3334,113.1681,113.1929,2277.0
2017-08-25 10:25:00,136.96,137.13,136.96,137.1,2916.0,113.2177,113.3582,113.2177,113.3334,2916.0
2017-08-25 10:30:00,137.12,137.12,137.01,137.01,8791.0,113.3499,113.3499,113.259,113.259,8791.0
2017-08-25 10:35:00,137.01,137.2,137.01,137.16,5795.0,113.259,113.4161,113.259,113.383,5795.0
2017-08-25 10:40:00,137.18,137.29,137.12,137.14,9588.0,113.3995,113.4905,113.3499,113.3665,9588.0
2017-08-25 10:45:00,137.12,137.12,137.03,137.04,4306.0,113.3499,113.3499,113.2755,113.2838,4306.0
2017-08-25 10:50:00,137.05,137.05,136.93,136.95,15069.0,113.2921,113.2921,113.1929,113.2094,15069.0
2017-08-25 10:55:00,136.94,136.96,136.91,136.91,2500.0,113.2011,113.2177,113.1763,113.1763,2500.0
2017-08-25 11:00:00,136.91,136.93,136.78,136.81,6400.0,113.1763,113.1929,113.0689,113.0937,6400.0
2017-08-25 11:05:00,136.8,136.86,136.77,136.86,1300.0,113.0854,113.135,113.0606,113.135,1300.0
2017-08-25 11:10:00,136.88,136.99,136.88,136.99,4186.0,113.1515,113.2425,113.1515,113.2425,4186.0
2017-08-25 11:15:00,136.94,137.0,136.91,136.96,11580.0,113.2011,113.2507,113.1763,113.2177,11580.0
2017-08-25 11:20:00,136.92,136.96,136.88,136.9,2447.0,113.1846,113.2177,113.1515,113.1681,2447.0
2017-08-25 11:25:00,136.96,136.98,136.89,136.91,2000.0,113.2177,113.2342,113.1598,113.1763,2000.0
2017-08-25 11:30:00,136.9,136.91,136.77,136.79,2240.0,113.1681,113.1763,113.0606,113.0771,2240.0
2017-08-25 11:35:00,136.85,136.9,136.85,136.85,800.0,113.1267,113.1681,113.1267,113.1267,800.0
2017-08-25 11:40:00,136.83,136.97,136.83,136.96,2930.0,113.1102,113.2259,113.1102,113.2177,2930.0
2017-08-25 11:45:00,136.98,136.99,136.93,136.94,1712.0,113.2342,113.2425,113.1929,113.2011,1712.0
2017-08-25 11:50:00,136.95,136.96,136.83,136.85,5744.0,113.2094,113.2177,113.1102,113.1267,5744.0
2017-08-25 11:55:00,136.81,136.89,136.8,136.84,1700.0,113.0937,113.1598,113.0854,113.1185,1700.0
2017-08-25 12:00:00,136.9,136.96,136.9,136.96,300.0,113.1681,113.2177,113.1681,113.2177,300.0
2017-08-25 12:05:00,136.97,137.0,136.91,136.92,9153.0,113.2259,113.2507,113.1763,113.1846,9153.0
2017-08-25 12:10:00,136.98,137.0,136.97,136.97,4030.0,113.2342,113.2507,113.2259,113.2259,4030.0
2017-08-25 12:15:00,136.99,137.0,136.89,136.93,3377.0,113.2425,113.2507,113.1598,113.1929,3377.0
2017-08-25 12:20:00,136.92,136.95,136.87,136.92,900.0,113.1846,113.2094,113.1433,113.1846,900.0
2017-08-25 12:25:00,136.91,136.95,136.91,136.91,1447.0,113.1763,113.2094,113.1763,113.1763,1447.0
2017-08-25 12:30:00,136.94,137.0,136.94,137.0,2312.0,113.2011,113.2507,113.2011,113.2507,2312.0
2017-08-25 12:35:00,136.98,137.02,136.92,136.95,4155.0,113.2342,113.2673,113.1846,113.2094,4155.0
2017-08-25 12:40:00,137.01,137.02,136.98,137.01,2195.0,113.259,113.2673,113.2342,113.259,2195.0
2017-08-25 12:45:00,137.03,137.04,137.0,137.0,900.0,113.2755,113.2838,113.2507,113.2507,900.0
2017-08-25 12:50:00,137.04,137.06,137.01,137.06,1200.0,113.2838,113.3003,113.259,113.3003,1200.0
2017-08-25 12:55:00,137.08,137.08,137.06,137.06,300.0,113.3169,113.3169,113.3003,113.3003,300.0
2017-08-25 13:00:00,137.03,137.11,137.03,137.11,1284.0,113.2755,113.3417,113.2755,113.3417,1284.0
2017-08-25 13:05:00,137.12,137.16,137.12,137.15,1735.0,113.3499,113.383,113.3499,113.3747,1735.0
2017-08-25 13:10:00,137.13,137.13,137.06,137.07,700.0,113.3582,113.3582,113.3003,113.3086,700.0
2017-08-25 13:15:00,137.07,137.32,137.06,137.19,16988.0,113.3086,113.5153,113.3003,113.4078,16988.0
2017-08-25 13:20:00,137.17,137.19,137.11,137.12,3149.0,113.3913,113.4078,113.3417,113.3499,3149.0
2017-08-25 13:25:00,137.12,137.18,137.12,137.14,1468.0,113.3499,113.3995,113.3499,113.3665,1468.0
2017-08-25 13:30:00,137.18,137.22,137.18,137.18,2481.0,113.3995,113.4326,113.3995,113.3995,2481.0
2017-08-25 13:35:00,137.19,137.23,137.18,137.18,899.0,113.4078,113.4409,113.3995,113.3995,899.0
2017-08-25 13:40:00,137.22,137.23,137.22,137.22,900.0,113.4326,113.4409,113.4326,113.4326,900.0
2017-08-25 13:45:00,137.21,137.22,137.17,137.17,1978.0,113.4243,113.4326,113.3913,113.3913,1978.0
2017-08-25 13:50:00,137.14,137.19,137.13,137.13,2074.0,113.3665,113.4078,113.3582,113.3582,2074.0
2017-08-25 13:55:00,137.12,137.14,137.04,137.08,3433.0,113.3499,113.3665,113.2838,113.3169,3433.0
2017-08-25 14:00:00,137.13,137.17,137.1,137.17,5400.0,113.3582,113.3913,113.3334,113.3913,5400.0
2017-08-25 14:05:00,137.14,137.17,137.12,137.14,2356.0,113.3665,113.3913,113.3499,113.3665,2356.0
2017-08-25 14:10:00,137.16,137.21,137.16,137.19,4232.0,113.383,113.4243,113.383,113.4078,4232.0
2017-08-25 14:15:00,137.2,137.28,137.2,137.24,3710.0,113.4161,113.4822,113.4161,113.4491,3710.0
2017-08-25 14:20:00,137.21,137.26,137.21,137.26,2106.0,113.4243,113.4657,113.4243,113.4657,2106.0
2017-08-25 14:25:00,137.25,137.26,137.22,137.24,2648.0,113.4574,113.4657,113.4326,113.4491,2648.0
2017-08-25 14:30:00,137.23,137.24,137.22,137.22,600.0,113.4409,113.4491,113.4326,113.4326,600.0
2017-08-25 14:35:00,137.22,137.34,137.22,137.32,4194.0,113.4326,113.5318,113.4326,113.5153,4194.0
2017-08-25 14:40:00,137.32,137.38,137.31,137.32,3464.0,113.5153,113.5649,113.507,113.5153,3464.0
2017-08-25 14:45:00,137.32,137.37,137.3,137.3,3387.0,113.5153,113.5566,113.4987,113.4987,3387.0
2017-08-25 14:50:00,137.31,137.34,137.31,137.34,1138.0,113.507,113.5318,113.507,113.5318,1138.0
2017-08-25 14:55:00,137.33,137.34,137.27,137.27,4841.0,113.5235,113.5318,113.4739,113.4739,4841.0
2017-08-25 15:00:00,137.27,137.28,137.19,137.24,5573.0,113.4739,113.4822,113.4078,113.4491,5573.0
2017-08-25 15:05:00,137.25,137.28,137.18,137.24,2853.0,113.4574,113.4822,113.3995,113.4491,2853.0
2017-08-25 15:10:00,137.24,137.36,137.22,137.26,3176.0,113.4491,113.5483,113.4326,113.4657,3176.0
2017-08-25 15:15:00,137.26,137.3,137.24,137.26,4614.0,113.4657,113.4987,113.4491,113.4657,4614.0
2017-08-25 15:20:00,137.3,137.31,137.25,137.25,2343.0,113.4987,113.507,113.4574,113.4574,2343.0
2017-08-25 15:25:00,137.25,137.26,137.18,137.19,4373.0,113.4574,113.4657,113.3995,113.4078,4373.0
2017-08-25 15:30:00,137.2,137.23,137.12,137.13,5378.0,113.4161,113.4409,113.3499,113.3582,5378.0
2017-08-25 15:35:00,137.13,137.13,137.01,137.02,5061.0,113.3582,113.3582,113.259,113.2673,5061.0
2017-08-25 15:40:00,137.01,137.09,137.01,137.03,6227.0,113.259,113.3251,113.259,113.2755,6227.0
2017-08-25 15:45:00,137.03,137.04,136.96,136.98,7736.0,113.2755,113.2838,113.2177,113.2342,7736.0
2017-08-25 15:50:00,137.0,137.04,136.96,137.04,12854.0,113.2507,113.2838,113.2177,113.2838,12854.0
2017-08-25 15:55:00,137.03,137.04,136.73,136.87,46204.0,113.2755,113.2838,113.0275,113.1433,46204.0
2017-08-28 09:30:00,137.11,137.49,137.11,137.33,8106.0,113.3417,113.6558,113.3417,113.5235,8106.0
2017-08-28 09:35:00,137.21,137.26,136.93,137.05,1795.0,113.4243,113.4657,113.1929,113.2921,1795.0
2017-08-28 09:40:00,136.93,137.12,136.9,136.9,500.0,113.1929,113.3499,113.1681,113.1681,500.0
2017-08-28 09:45:00,137.11,137.11,136.92,136.94,1200.0,113.3417,113.3417,113.1846,113.2011,1200.0
2017-08-28 09:50:00,136.91,136.94,136.72,136.74,5726.0,113.1763,113.2011,113.0193,113.0358,5726.0
2017-08-28 09:55:00,136.76,137.01,136.68,137.01,5665.0,113.0523,113.259,112.9862,113.259,5665.0
2017-08-28 10:00:00,136.98,137.0,136.93,136.99,2100.0,113.2342,113.2507,113.1929,113.2425,2100.0
2017-08-28 10:05:00,137.0,137.03,136.9,136.92,1665.0,113.2507,113.2755,113.1681,113.1846,1665.0
2017-08-28 10:10:00,136.92,136.98,136.82,136.82,1702.0,113.1846,113.2342,113.1019,113.1019,1702.0
2017-08-28 10:15:00,136.84,136.86,136.79,136.85,1599.0,113.1185,113.135,113.0771,113.1267,1599.0
2017-08-28 10:20:00,136.87,136.88,136.78,136.87,2746.0,113.1433,113.1515,113.0689,113.1433,2746.0
2017-08-28 10:25:00,136.84,136.85,136.63,136.63,1933.0,113.1185,113.1267,112.9449,112.9449,1933.0
2017-08-28 10:30:00,136.55,136.62,136.51,136.59,3379.0,112.8787,112.9366,112.8457,112.9118,3379.0
2017-08-28 10:35:00,136.61,136.7,136.6,136.62,3424.0,112.9283,113.0027,112.9201,112.9366,3424.0
2017-08-28 10:40:00,136.61,136.64,136.42,136.47,5759.0,112.9283,112.9531,112.7713,112.8126,5759.0
2017-08-28 10:45:00,136.46,136.58,136.46,136.58,3400.0,112.8043,112.9035,112.8043,112.9035,3400.0
2017-08-28 10:50:00,136.61,136.67,136.54,136.56,8305.0,112.9283,112.9779,112.8705,112.887,8305.0
2017-08-28 10:55:00,136.57,136.57,136.5,136.5,2135.0,112.8953,112.8953,112.8374,112.8374,2135.0
2017-08-28 11:00:00,136.48,136.49,136.41,136.42,4000.0,112.8209,112.8291,112.763,112.7713,4000.0
2017-08-28 11:05:00,136.44,136.45,136.38,136.38,5094.0,112.7878,112.7961,112.7382,112.7382,5094.0
2017-08-28 11:10:00,136.43,136.58,136.41,136.57,4669.0,112.7795,112.9035,112.763,112.8953,4669.0
2017-08-28 11:15:00,136.58,136.58,136.5,136.56,1443.0,112.9035,112.9035,112.8374,112.887,1443.0
2017-08-28 11:20:00,136.49,136.55,136.49,136.51,3575.0,112.8291,112.8787,112.8291,112.8457,3575.0
2017-08-28 11:25:00,136.51,136.54,136.48,136.53,4509.0,112.8457,112.8705,112.8209,112.8622,4509.0
2017-08-28 11:30:00,136.52,136.52,136.36,136.45,4945.0,112.8539,112.8539,112.7217,112.7961,4945.0
2017-08-28 11:35:00,136.41,136.41,136.3,136.33,1000.0,112.763,112.763,112.6721,112.6969,1000.0
2017-08-28 11:40:00,136.32,136.37,136.32,136.32,900.0,112.6886,112.7299,112.6886,112.6886,900.0
2017-08-28 11:45:00,136.33,136.36,136.31,136.36,4388.0,112.6969,112.7217,112.6803,112.7217,4388.0
2017-08-28 11:50:00,136.37,136.57,136.37,136.53,2749.0,112.7299,112.8953,112.7299,112.8622,2749.0
2017-08-28 11:55:00,136.49,136.49,136.41,136.43,1670.0,112.8291,112.8291,112.763,112.7795,1670.0
2017-08-28 12:00:00,136.41,136.41,136.37,136.4,3584.0,112.763,112.763,112.7299,112.7547,3584.0
2017-08-28 12:05:00,136.42,136.51,136.42,136.44,2534.0,112.7713,112.8457,112.7713,112.7878,2534.0
2017-08-28 12:10:00,136.45,136.48,136.44,136.48,1660.0,112.7961,112.8209,112.7878,112.8209,1660.0
2017-08-28 12:15:00,136.46,136.47,136.36,136.39,4769.0,112.8043,112.8126,112.7217,112.7465,4769.0
2017-08-28 12:20:00,136.39,136.39,136.24,136.26,10477.0,112.7465,112.7465,112.6225,112.639,10477.0
2017-08-28 12:25:00,136.28,136.29,136.23,136.23,1264.0,112.6555,112.6638,112.6142,112.6142,1264.0
2017-08-28 12:30:00,136.2,136.33,136.2,136.29,4070.0,112.5894,112.6969,112.5894,112.6638,4070.0
2017-08-28 12:35:00,136.27,136.29,136.27,136.29,300.0,112.6473,112.6638,112.6473,112.6638,300.0
2017-08-28 12:40:00,136.28,136.33,136.28,136.33,4241.0,112.6555,112.6969,112.6555,112.6969,4241.0
2017-08-28 12:45:00,136.28,136.33,136.28,136.28,400.0,112.6555,112.6969,112.6555,112.6555,400.0
2017-08-28 12:50:00,136.28,136.33,136.27,136.31,3100.0,112.6555,112.6969,112.6473,112.6803,3100.0
2017-08-28 12:55:00,136.31,136.33,136.25,136.27,2100.0,112.6803,112.6969,112.6307,112.6473,2100.0
2017-08-28 13:00:00,136.27,136.38,136.26,136.37,4132.0,112.6473,112.7382,112.639,112.7299,4132.0
2017-08-28 13:05:00,136.36,136.41,136.36,136.4,2400.0,112.7217,112.763,112.7217,112.7547,2400.0
2017-08-28 13:10:00,136.4,136.43,136.4,136.42,668.0,112.7547,112.7795,112.7547,112.7713,668.0
2017-08-28 13:15:00,136.4,136.4,136.34,136.39,3999.0,112.7547,112.7547,112.7051,112.7465,3999.0
2017-08-28 13:20:00,136.4,136.43,136.35,136.36,2820.0,112.7547,112.7795,112.7134,112.7217,2820.0
2017-08-28 13:25:00,136.35,136.4,136.34,136.38,2629.0,112.7134,112.7547,112.7051,112.7382,2629.0
2017-08-28 13:30:00,136.4,136.4,136.34,136.34,5099.0,112.7547,112.7547,112.7051,112.7051,5099.0
2017-08-28 13:35:00,136.39,136.39,136.3,136.35,3175.0,112.7465,112.7465,112.6721,112.7134,3175.0
2017-08-28 13:40:00,136.34,136.41,136.34,136.41,2207.0,112.7051,112.763,112.7051,112.763,2207.0
2017-08-28 13:45:00,136.42,136.42,136.35,136.37,1944.0,112.7713,112.7713,112.7134,112.7299,1944.0
2017-08-28 13:50:00,136.38,136.42,136.37,136.42,2593.0,112.7382,112.7713,112.7299,112.7713,2593.0
2017-08-28 13:55:00,136.4,136.42,136.32,136.4,4827.0,112.7547,112.7713,112.6886,112.7547,4827.0
2017-08-28 14:00:00,136.4,136.41,136.36,136.41,2500.0,112.7547,112.763,112.7217,112.763,2500.0
2017-08-28 14:05:00,136.41,136.46,136.4,136.4,3097.0,112.763,112.8043,112.7547,112.7547,3097.0
2017-08-28 14:10:00,136.44,136.51,136.43,136.5,6469.0,112.7878,112.8457,112.7795,112.8374,6469.0
2017-08-28 14:15:00,136.49,136.49,136.42,136.44,5338.0,112.8291,112.8291,112.7713,112.7878,5338.0
2017-08-28 14:20:00,136.43,136.49,136.42,136.46,7680.0,112.7795,112.8291,112.7713,112.8043,7680.0
2017-08-28 14:25:00,136.46,136.49,136.43,136.49,3196.0,112.8043,112.8291,112.7795,112.8291,3196.0
2017-08-28 14:30:00,136.47,136.48,136.4,136.45,5315.0,112.8126,112.8209,112.7547,112.7961,5315.0
2017-08-28 14:35:00,136.42,136.44,136.41,136.42,2602.0,112.7713,112.7878,112.763,112.7713,2602.0
2017-08-28 14:40:00,136.41,136.41,136.26,136.27,8093.0,112.763,112.763,112.639,112.6473,8093.0
2017-08-28 14:45:00,136.3,136.35,136.28,136.33,3299.0,112.6721,112.7134,112.6555,112.6969,3299.0
2017-08-28 14:50:00,136.32,136.32,136.29,136.29,3585.0,112.6886,112.6886,112.6638,112.6638,3585.0
2017-08-28 14:55:00,136.31,136.44,136.31,136.4,5889.0,112.6803,112.7878,112.6803,112.7547,5889.0
2017-08-28 15:00:00,136.41,136.43,136.36,136.36,3554.0,112.763,112.7795,112.7217,112.7217,3554.0
2017-08-28 15:05:00,136.36,136.38,136.34,136.34,2299.0,112.7217,112.7382,112.7051,112.7051,2299.0
2017-08-28 15:10:00,136.35,136.37,136.3,136.31,8259.0,112.7134,112.7299,112.6721,112.6803,8259.0
2017-08-28 15:15:00,136.31,136.33,136.29,136.31,4289.0,112.6803,112.6969,112.6638,112.6803,4289.0
2017-08-28 15:20:00,136.3,136.34,136.29,136.33,3302.0,112.6721,112.7051,112.6638,112.6969,3302.0
2017-08-28 15:25:00,136.34,136.38,136.33,136.35,5678.0,112.7051,112.7382,112.6969,112.7134,5678.0
2017-08-28 15:30:00,136.36,136.36,136.3,136.3,5293.0,112.7217,112.7217,112.6721,112.6721,5293.0
2017-08-28 15:35:00,136.3,136.31,136.25,136.25,7178.0,112.6721,112.6803,112.6307,112.6307,7178.0
2017-08-28 15:40:00,136.25,136.39,136.24,136.37,9963.0,112.6307,112.7465,112.6225,112.7299,9963.0
2017-08-28 15:45:00,136.35,136.36,136.3,136.3,8633.0,112.7134,112.7217,112.6721,112.6721,8633.0
2017-08-28 15:50:00,136.3,136.38,136.3,136.35,9460.0,112.6721,112.7382,112.6721,112.7134,9460.0
2017-08-28 15:55:00,136.35,136.52,136.35,136.47,39075.0,112.7134,112.8539,112.7134,112.8126,39075.0
2017-08-29 09:30:00,135.87,135.97,135.2,135.63,15831.0,112.3166,112.3993,111.7628,112.1182,15831.0
2017-08-29 09:35:00,135.6,135.69,135.37,135.4,8232.0,112.0934,112.1678,111.9033,111.9281,8232.0
2017-08-29 09:40:00,135.38,135.96,135.26,135.77,14678.0,111.9116,112.391,111.8124,112.234,14678.0
2017-08-29 09:45:00,135.71,135.86,135.65,135.86,8801.0,112.1844,112.3084,112.1348,112.3084,8801.0
2017-08-29 09:50:00,135.83,135.96,135.79,135.95,7663.0,112.2836,112.391,112.2505,112.3828,7663.0
2017-08-29 09:55:00,136.04,136.22,135.92,136.03,6703.0,112.4571,112.6059,112.358,112.4489,6703.0
2017-08-29 10:00:00,136.04,136.11,135.93,136.11,10823.0,112.4571,112.515,112.3662,112.515,10823.0
2017-08-29 10:05:00,136.04,136.04,135.95,135.97,2171.0,112.4571,112.4571,112.3828,112.3993,2171.0
2017-08-29 10:10:00,135.97,135.98,135.82,135.83,16606.0,112.3993,112.4076,112.2753,112.2836,16606.0
2017-08-29 10:15:00,135.79,135.94,135.74,135.91,12950.0,112.2505,112.3745,112.2092,112.3497,12950.0
2017-08-29 10:20:00,135.93,136.12,135.92,136.1,17498.0,112.3662,112.5233,112.358,112.5067,17498.0
2017-08-29 10:25:00,136.14,136.17,135.99,136.04,15544.0,112.5398,112.5646,112.4158,112.4571,15544.0
2017-08-29 10:30:00,136.05,136.07,135.81,135.86,25796.0,112.4654,112.4819,112.267,112.3084,25796.0
2017-08-29 10:35:00,135.86,135.96,135.83,135.96,11476.0,112.3084,112.391,112.2836,112.391,11476.0
2017-08-29 10:40:00,135.97,136.25,135.97,136.21,5798.0,112.3993,112.6307,112.3993,112.5977,5798.0
2017-08-29 10:45:00,136.26,136.36,136.21,136.33,52221.0,112.639,112.7217,112.5977,112.6969,52221.0
2017-08-29 10:50:00,136.31,136.41,136.23,136.24,18686.0,112.6803,112.763,112.6142,112.6225,18686.0
2017-08-29 10:55:00,136.26,136.3,136.21,136.3,13708.0,112.639,112.6721,112.5977,112.6721,13708.0
2017-08-29 11:00:00,136.28,136.31,136.2,136.31,12358.0,112.6555,112.6803,112.5894,112.6803,12358.0
2017-08-29 11:05:00,136.31,136.47,136.31,136.46,15375.0,112.6803,112.8126,112.6803,112.8043,15375.0
2017-08-29 11:10:00,136.47,136.6,136.45,136.58,13151.0,112.8126,112.9201,112.7961,112.9035,13151.0
2017-08-29 11:15:00,136.58,136.61,136.27,136.31,11905.0,112.9035,112.9283,112.6473,112.6803,11905.0
2017-08-29 11:20:00,136.32,136.38,136.32,136.34,5757.0,112.6886,112.7382,112.6886,112.7051,5757.0
2017-08-29 11:25:00,136.37,136.45,136.33,136.34,5322.0,112.7299,112.7961,112.6969,112.7051,5322.0
2017-08-29 11:30:00,136.38,136.43,136.37,136.41,2814.0,112.7382,112.7795,112.7299,112.763,2814.0
2017-08-29 11:35:00,136.43,136.52,136.39,136.52,3715.0,112.7795,112.8539,112.7465,112.8539,3715.0
2017-08-29 11:40:00,136.55,136.59,136.5,136.5,4095.0,112.8787,112.9118,112.8374,112.8374,4095.0
2017-08-29 11:45:00,136.55,136.6,136.52,136.52,3035.0,112.8787,112.9201,112.8539,112.8539,3035.0
2017-08-29 11:50:00,136.52,136.52,136.44,136.46,2875.0,112.8539,112.8539,112.7878,112.8043,2875.0
2017-08-29 11:55:00,136.48,136.53,136.41,136.43,3892.0,112.8209,112.8622,112.763,112.7795,3892.0
2017-08-29 12:00:00,136.41,136.46,136.4,136.45,5172.0,112.763,112.8043,112.7547,112.7961,5172.0
2017-08-29 12:05:00,136.43,136.49,136.42,136.49,2880.0,112.7795,112.8291,112.7713,112.8291,2880.0
2017-08-29 12:10:00,136.48,136.56,136.46,136.53,3480.0,112.8209,112.887,112.8043,112.8622,3480.0
2017-08-29 12:15:00,136.51,136.58,136.51,136.57,5703.0,112.8457,112.9035,112.8457,112.8953,5703.0
2017-08-29 12:20:00,136.56,136.64,136.55,136.61,4789.0,112.887,112.9531,112.8787,112.9283,4789.0
2017-08-29 12:25:00,136.59,136.68,136.59,136.62,4132.0,112.9118,112.9862,112.9118,112.9366,4132.0
2017-08-29 12:30:00,136.65,136.66,136.64,136.65,8450.0,112.9614,112.9697,112.9531,112.9614,8450.0
2017-08-29 12:35:00,136.65,136.67,136.65,136.67,1650.0,112.9614,112.9779,112.9614,112.9779,1650.0
2017-08-29 12:40:00,136.65,136.69,136.65,136.68,3560.0,112.9614,112.9945,112.9614,112.9862,3560.0
2017-08-29 12:45:00,136.67,136.75,136.65,136.75,3300.0,112.9779,113.0441,112.9614,113.0441,3300.0
2017-08-29 12:50:00,136.75,136.76,136.71,136.72,3503.0,113.0441,113.0523,113.011,113.0193,3503.0
2017-08-29 12:55:00,136.72,136.75,136.72,136.75,3959.0,113.0193,113.0441,113.0193,113.0441,3959.0
2017-08-29 13:00:00,136.75,136.77,136.7,136.71,3420.0,113.0441,113.0606,113.0027,113.011,3420.0
2017-08-29 13:05:00,136.68,136.74,136.68,136.74,2319.0,112.9862,113.0358,112.9862,113.0358,2319.0
2017-08-29 13:10:00,136.76,136.77,136.71,136.72,1848.0,113.0523,113.0606,113.011,113.0193,1848.0
2017-08-29 13:15:00,136.7,136.72,136.63,136.66,3109.0,113.0027,113.0193,112.9449,112.9697,3109.0
2017-08-29 13:20:00,136.64,136.74,136.64,136.72,2750.0,112.9531,113.0358,112.9531,113.0193,2750.0
2017-08-29 13:25:00,136.72,136.88,136.7,136.85,6601.0,113.0193,113.1515,113.0027,113.1267,6601.0
2017-08-29 13:30:00,136.87,136.94,136.84,136.85,4121.0,113.1433,113.2011,113.1185,113.1267,4121.0
2017-08-29 13:35:00,136.84,136.86,136.82,136.84,1218.0,113.1185,113.135,113.1019,113.1185,1218.0
2017-08-29 13:40:00,136.84,136.85,136.82,136.85,4567.0,113.1185,113.1267,113.1019,113.1267,4567.0
2017-08-29 13:45:00,136.83,136.89,136.83,136.84,2165.0,113.1102,113.1598,113.1102,113.1185,2165.0
2017-08-29 13:50:00,136.84,136.86,136.76,136.76,2500.0,113.1185,113.135,113.0523,113.0523,2500.0
2017-08-29 13:55:00,136.79,136.81,136.76,136.8,2361.0,113.0771,113.0937,113.0523,113.0854,2361.0
2017-08-29 14:00:00,136.78,136.84,136.77,136.79,5365.0,113.0689,113.1185,113.0606,113.0771,5365.0
2017-08-29 14:05:00,136.78,136.88,136.78,136.83,6124.0,113.0689,113.1515,113.0689,113.1102,6124.0
2017-08-29 14:10:00,136.84,136.85,136.66,136.72,11793.0,113.1185,113.1267,112.9697,113.0193,11793.0
2017-08-29 14:15:00,136.69,136.81,136.69,136.81,4204.0,112.9945,113.0937,112.9945,113.0937,4204.0
2017-08-29 14:20:00,136.81,136.85,136.79,136.83,2668.0,113.0937,113.1267,113.0771,113.1102,2668.0
2017-08-29 14:25:00,136.83,136.9,136.83,136.84,5298.0,113.1102,113.1681,113.1102,113.1185,5298.0
2017-08-29 14:30:00,136.84,136.88,136.84,136.86,2951.0,113.1185,113.1515,113.1185,113.135,2951.0
2017-08-29 14:35:00,136.88,136.93,136.88,136.89,4315.0,113.1515,113.1929,113.1515,113.1598,4315.0
2017-08-29 14:40:00,136.92,136.96,136.92,136.96,4731.0,113.1846,113.2177,113.1846,113.2177,4731.0
2017-08-29 14:45:00,136.97,137.04,136.96,137.03,5651.0,113.2259,113.2838,113.2177,113.2755,5651.0
2017-08-29 14:50:00,137.06,137.06,136.97,136.99,3884.0,113.3003,113.3003,113.2259,113.2425,3884.0
2017-08-29 14:55:00,137.0,137.02,136.98,137.02,4600.0,113.2507,113.2673,113.2342,113.2673,4600.0
2017-08-29 15:00:00,137.03,137.03,136.9,136.99,5247.0,113.2755,113.2755,113.1681,113.2425,5247.0
2017-08-29 15:05:00,136.98,137.0,136.94,137.0,4610.0,113.2342,113.2507,113.2011,113.2507,4610.0
2017-08-29 15:10:00,136.98,136.99,136.94,136.98,3804.0,113.2342,113.2425,113.2011,113.2342,3804.0
2017-08-29 15:15:00,136.95,136.99,136.94,136.96,5274.0,113.2094,113.2425,113.2011,113.2177,5274.0
2017-08-29 15:20:00,136.97,137.08,136.97,137.06,5675.0,113.2259,113.3169,113.2259,113.3003,5675.0
2017-08-29 15:25:00,137.05,137.09,137.04,137.06,5269.0,113.2921,113.3251,113.2838,113.3003,5269.0
2017-08-29 15:30:00,137.05,137.05,136.95,137.0,8653.0,113.2921,113.2921,113.2094,113.2507,8653.0
2017-08-29 15:35:00,137.0,137.01,136.97,136.97,9985.0,113.2507,113.259,113.2259,113.2259,9985.0
2017-08-29 15:40:00,136.96,136.96,136.87,136.88,23350.0,113.2177,113.2177,113.1433,113.1515,23350.0
2017-08-29 15:45:00,136.88,136.99,136.85,136.93,18289.0,113.1515,113.2425,113.1267,113.1929,18289.0
2017-08-29 15:50:00,136.93,136.94,136.84,136.86,17255.0,113.1929,113.2011,113.1185,113.135,17255.0
2017-08-29 15:55:00,136.85,136.93,136.82,136.85,41521.0,113.1267,113.1929,113.1019,113.1267,41521.0
2017-08-30 09:30:00,136.75,137.22,136.56,136.79,25672.0,113.0441,113.4326,112.887,113.0771,25672.0
2017-08-30 09:35:00,136.81,136.98,136.72,136.92,4320.0,113.0937,113.2342,113.0193,113.1846,4320.0
2017-08-30 09:40:00,136.92,137.17,136.87,136.87,6339.0,113.1846,113.3913,113.1433,113.1433,6339.0
2017-08-30 09:45:00,136.91,136.98,136.73,136.74,3158.0,113.1763,113.2342,113.0275,113.0358,3158.0
2017-08-30 09:50:00,136.78,136.86,136.74,136.8,13262.0,113.0689,113.135,113.0358,113.0854,13262.0
2017-08-30 09:55:00,136.8,136.84,136.64,136.7,18677.0,113.0854,113.1185,112.9531,113.0027,18677.0
2017-08-30 10:00:00,136.76,136.82,136.66,136.77,13464.0,113.0523,113.1019,112.9697,113.0606,13464.0
2017-08-30 10:05:00,136.77,136.81,136.65,136.65,13450.0,113.0606,113.0937,112.9614,112.9614,13450.0
2017-08-30 10:10:00,136.65,136.97,136.65,136.93,7863.0,112.9614,113.2259,112.9614,113.1929,7863.0
2017-08-30 10:15:00,136.94,136.96,136.88,136.88,5915.0,113.2011,113.2177,113.1515,113.1515,5915.0
2017-08-30 10:20:00,136.93,136.93,136.79,136.9,4800.0,113.1929,113.1929,113.0771,113.1681,4800.0
2017-08-30 10:25:00,136.85,136.85,136.71,136.81,4093.0,113.1267,113.1267,113.011,113.0937,4093.0
2017-08-30 10:30:00,136.83,136.93,136.78,136.87,7078.0,113.1102,113.1929,113.0689,113.1433,7078.0
2017-08-30 10:35:00,136.87,136.94,136.72,136.74,4152.0,113.1433,113.2011,113.0193,113.0358,4152.0
2017-08-30 10:40:00,136.73,136.76,136.62,136.66,4707.0,113.0275,113.0523,112.9366,112.9697,4707.0
2017-08-30 10:45:00,136.66,137.0,136.66,136.97,10150.0,112.9697,113.2507,112.9697,113.2259,10150.0
2017-08-30 10:50:00,136.96,136.98,136.79,136.85,4515.0,113.2177,113.2342,113.0771,113.1267,4515.0
2017-08-30 10:55:00,136.84,136.94,136.8,136.92,5595.0,113.1185,113.2011,113.0854,113.1846,5595.0
2017-08-30 11:00:00,136.92,136.94,136.74,136.74,2027.0,113.1846,113.2011,113.0358,113.0358,2027.0
2017-08-30 11:05:00,136.67,136.8,136.67,136.71,4076.0,112.9779,113.0854,112.9779,113.011,4076.0
2017-08-30 11:10:00,136.71,136.74,136.61,136.68,3636.0,113.011,113.0358,112.9283,112.9862,3636.0
2017-08-30 11:15:00,136.69,136.71,136.41,136.41,12063.0,112.9945,113.011,112.763,112.763,12063.0
2017-08-30 11:20:00,136.4,136.48,136.3,136.38,8670.0,112.7547,112.8209,112.6721,112.7382,8670.0
2017-08-30 11:25:00,136.41,136.5,136.36,136.41,6816.0,112.763,112.8374,112.7217,112.763,6816.0
2017-08-30 11:30:00,136.39,136.48,136.37,136.37,6770.0,112.7465,112.8209,112.7299,112.7299,6770.0
2017-08-30 11:35:00,136.42,136.51,136.36,136.42,10129.0,112.7713,112.8457,112.7217,112.7713,10129.0
2017-08-30 11:40:00,136.45,136.59,136.4,136.56,20144.0,112.7961,112.9118,112.7547,112.887,20144.0
2017-08-30 11:45:00,136.59,136.62,136.39,136.41,6521.0,112.9118,112.9366,112.7465,112.763,6521.0
2017-08-30 11:50:00,136.44,136.63,136.35,136.5,38252.0,112.7878,112.9449,112.7134,112.8374,38252.0
2017-08-30 11:55:00,136.5,136.56,136.47,136.56,9944.0,112.8374,112.887,112.8126,112.887,9944.0
2017-08-30 12:00:00,136.56,136.56,136.39,136.39,5201.0,112.887,112.887,112.7465,112.7465,5201.0
2017-08-30 12:05:00,136.4,136.47,136.35,136.47,4525.0,112.7547,112.8126,112.7134,112.8126,4525.0
2017-08-30 12:10:00,136.47,136.53,136.4,136.53,2020.0,112.8126,112.8622,112.7547,112.8622,2020.0
2017-08-30 12:15:00,136.49,136.52,136.45,136.5,3799.0,112.8291,112.8539,112.7961,112.8374,3799.0
2017-08-30 12:20:00,136.51,136.63,136.51,136.63,2558.0,112.8457,112.9449,112.8457,112.9449,2558.0
2017-08-30 12:25:00,136.61,136.66,136.59,136.6,2078.0,112.9283,112.9697,112.9118,112.9201,2078.0
2017-08-30 12:30:00,136.6,136.64,136.58,136.6,2210.0,112.9201,112.9531,112.9035,112.9201,2210.0
2017-08-30 12:35:00,136.6,136.63,136.58,136.62,3600.0,112.9201,112.9449,112.9035,112.9366,3600.0
2017-08-30 12:40:00,136.61,136.65,136.58,136.63,3757.0,112.9283,112.9614,112.9035,112.9449,3757.0
2017-08-30 12:45:00,136.63,136.73,136.63,136.7,3699.0,112.9449,113.0275,112.9449,113.0027,3699.0
2017-08-30 12:50:00,136.72,136.72,136.66,136.72,2675.0,113.0193,113.0193,112.9697,113.0193,2675.0
2017-08-30 12:55:00,136.69,136.72,136.65,136.68,4955.0,112.9945,113.0193,112.9614,112.9862,4955.0
2017-08-30 13:00:00,136.72,136.79,136.71,136.77,3322.0,113.0193,113.0771,113.011,113.0606,3322.0
2017-08-30 13:05:00,136.78,136.87,136.77,136.85,3766.0,113.0689,113.1433,113.0606,113.1267,3766.0
2017-08-30 13:10:00,136.85,136.94,136.84,136.91,2850.0,113.1267,113.2011,113.1185,113.1763,2850.0
2017-08-30 13:15:00,136.9,136.9,136.86,136.89,2500.0,113.1681,113.1681,113.135,113.1598,2500.0
2017-08-30 13:20:00,136.91,136.94,136.9,136.91,3874.0,113.1763,113.2011,113.1681,113.1763,3874.0
2017-08-30 13:25:00,136.91,136.99,136.91,136.99,6450.0,113.1763,113.2425,113.1763,113.2425,6450.0
2017-08-30 13:30:00,136.98,136.98,136.91,136.96,12075.0,113.2342,113.2342,113.1763,113.2177,12075.0
2017-08-30 13:35:00,136.96,137.03,136.94,137.02,4804.0,113.2177,113.2755,113.2011,113.2673,4804.0
2017-08-30 13:40:00,137.01,137.01,136.96,136.98,10344.0,113.259,113.259,113.2177,113.2342,10344.0
2017-08-30 13:45:00,136.97,136.99,136.94,136.96,10167.0,113.2259,113.2425,113.2011,113.2177,10167.0
2017-08-30 13:50:00,136.96,137.05,136.95,137.04,6550.0,113.2177,113.2921,113.2094,113.2838,6550.0
2017-08-30 13:55:00,137.05,137.07,137.04,137.05,1700.0,113.2921,113.3086,113.2838,113.2921,1700.0
2017-08-30 14:00:00,137.03,137.05,136.95,137.0,7466.0,113.2755,113.2921,113.2094,113.2507,7466.0
2017-08-30 14:05:00,136.99,137.01,136.97,136.97,3547.0,113.2425,113.259,113.2259,113.2259,3547.0
2017-08-30 14:10:00,136.95,136.97,136.91,136.94,5932.0,113.2094,113.2259,113.1763,113.2011,5932.0
2017-08-30 14:15:00,136.94,137.05,136.93,137.0,9015.0,113.2011,113.2921,113.1929,113.2507,9015.0
2017-08-30 14:20:00,137.0,137.04,136.98,136.99,4574.0,113.2507,113.2838,113.2342,113.2425,4574.0
2017-08-30 14:25:00,136.99,137.0,136.94,137.0,12211.0,113.2425,113.2507,113.2011,113.2507,12211.0
2017-08-30 14:30:00,137.01,137.02,136.96,136.99,6452.0,113.259,113.2673,113.2177,113.2425,6452.0
2017-08-30 14:35:00,136.99,137.03,136.99,137.02,4808.0,113.2425,113.2755,113.2425,113.2673,4808.0
2017-08-30 14:40:00,137.01,137.01,136.96,136.97,5872.0,113.259,113.259,113.2177,113.2259,5872.0
2017-08-30 14:45:00,136.98,137.04,136.96,137.0,6407.0,113.2342,113.2838,113.2177,113.2507,6407.0
2017-08-30 14:50:00,137.03,137.14,137.03,137.09,5594.0,113.2755,113.3665,113.2755,113.3251,5594.0
2017-08-30 14:55:00,137.11,137.12,137.03,137.03,5645.0,113.3417,113.3499,113.2755,113.2755,5645.0
2017-08-30 15:00:00,137.04,137.06,136.99,137.0,8209.0,113.2838,113.3003,113.2425,113.2507,8209.0
2017-08-30 15:05:00,137.01,137.01,136.98,136.99,5631.0,113.259,113.259,113.2342,113.2425,5631.0
2017-08-30 15:10:00,136.99,137.01,136.96,136.97,9523.0,113.2425,113.259,113.2177,113.2259,9523.0
2017-08-30 15:15:00,136.98,136.99,136.95,136.98,6664.0,113.2342,113.2425,113.2094,113.2342,6664.0
2017-08-30 15:20:00,136.96,137.03,136.95,137.02,4570.0,113.2177,113.2755,113.2094,113.2673,4570.0
2017-08-30 15:25:00,137.01,137.02,136.98,137.0,8932.0,113.259,113.2673,113.2342,113.2507,8932.0
2017-08-30 15:30:00,136.99,137.05,136.99,137.03,6777.0,113.2425,113.2921,113.2425,113.2755,6777.0
2017-08-30 15:35:00,137.03,137.04,136.88,136.89,14048.0,113.2755,113.2838,113.1515,113.1598,14048.0
2017-08-30 15:40:00,136.88,136.94,136.82,136.93,29117.0,113.1515,113.2011,113.1019,113.1929,29117.0
2017-08-30 15:45:00,136.94,137.02,136.93,136.99,11800.0,113.2011,113.2673,113.1929,113.2425,11800.0
2017-08-30 15:50:00,136.98,137.01,136.98,137.0,38563.0,113.2342,113.259,113.2342,113.2507,38563.0
2017-08-30 15:55:00,136.99,137.01,136.91,136.99,45961.0,113.2425,113.259,113.1763,113.2425,45961.0
2017-08-31 09:30:00,137.41,137.47,137.2,137.36,10756.0,113.5897,113.6393,113.4161,113.5483,10756.0
2017-08-31 09:35:00,137.48,137.77,137.48,137.77,4474.0,113.6475,113.8872,113.6475,113.8872,4474.0
2017-08-31 09:40:00,137.72,137.72,137.4,137.64,2550.0,113.8459,113.8459,113.5814,113.7798,2550.0
2017-08-31 09:45:00,137.46,137.55,137.32,137.48,7513.0,113.631,113.7054,113.5153,113.6475,7513.0
2017-08-31 09:50:00,137.33,137.37,137.06,137.18,3843.0,113.5235,113.5566,113.3003,113.3995,3843.0
2017-08-31 09:55:00,137.1,137.35,137.06,137.22,3119.0,113.3334,113.5401,113.3003,113.4326,3119.0
2017-08-31 10:00:00,137.25,137.61,137.24,137.61,6781.0,113.4574,113.755,113.4491,113.755,6781.0
2017-08-31 10:05:00,137.56,137.58,137.35,137.35,13642.0,113.7137,113.7302,113.5401,113.5401,13642.0
2017-08-31 10:10:00,137.27,137.45,137.27,137.35,7982.0,113.4739,113.6227,113.4739,113.5401,7982.0
2017-08-31 10:15:00,137.36,137.41,137.22,137.33,6087.0,113.5483,113.5897,113.4326,113.5235,6087.0
2017-08-31 10:20:00,137.32,137.42,137.32,137.32,6650.0,113.5153,113.5979,113.5153,113.5153,6650.0
2017-08-31 10:25:00,137.33,137.41,137.32,137.37,3798.0,113.5235,113.5897,113.5153,113.5566,3798.0
2017-08-31 10:30:00,137.37,137.39,137.24,137.25,7633.0,113.5566,113.5731,113.4491,113.4574,7633.0
2017-08-31 10:35:00,137.24,137.24,137.05,137.1,7935.0,113.4491,113.4491,113.2921,113.3334,7935.0
2017-08-31 10:40:00,137.21,137.26,137.19,137.23,2730.0,113.4243,113.4657,113.4078,113.4409,2730.0
2017-08-31 10:45:00,137.22,137.24,137.05,137.05,7281.0,113.4326,113.4491,113.2921,113.2921,7281.0
2017-08-31 10:50:00,137.06,137.13,137.03,137.07,5631.0,113.3003,113.3582,113.2755,113.3086,5631.0
2017-08-31 10:55:00,137.11,137.13,137.02,137.05,6827.0,113.3417,113.3582,113.2673,113.2921,6827.0
2017-08-31 11:00:00,137.03,137.07,136.97,136.97,4941.0,113.2755,113.3086,113.2259,113.2259,4941.0
2017-08-31 11:05:00,137.02,137.06,137.0,137.06,3883.0,113.2673,113.3003,113.2507,113.3003,3883.0
2017-08-31 11:10:00,137.07,137.2,137.0,137.15,5973.0,113.3086,113.4161,113.2507,113.3747,5973.0
2017-08-31 11:15:00,137.18,137.18,137.06,137.06,1860.0,113.3995,113.3995,113.3003,113.3003,1860.0
2017-08-31 11:20:00,137.06,137.13,137.04,137.13,4400.0,113.3003,113.3582,113.2838,113.3582,4400.0
2017-08-31 11:25:00,137.14,137.16,137.13,137.16,901.0,113.3665,113.383,113.3582,113.383,901.0
2017-08-31 11:30:00,137.12,137.18,136.98,137.09,8718.0,113.3499,113.3995,113.2342,113.3251,8718.0
2017-08-31 11:35:00,137.11,137.18,137.1,137.11,4097.0,113.3417,113.3995,113.3334,113.3417,4097.0
2017-08-31 11:40:00,137.13,137.23,137.13,137.19,3277.0,113.3582,113.4409,113.3582,113.4078,3277.0
2017-08-31 11:45:00,137.18,137.25,137.14,137.16,4500.0,113.3995,113.4574,113.3665,113.383,4500.0
2017-08-31 11:50:00,137.18,137.26,137.13,137.21,3293.0,113.3995,113.4657,113.3582,113.4243,3293.0
2017-08-31 11:55:00,137.2,137.2,137.11,137.15,3090.0,113.4161,113.4161,113.3417,113.3747,3090.0
2017-08-31 12:00:00,137.19,137.22,137.1,137.16,4300.0,113.4078,113.4326,113.3334,113.383,4300.0
2017-08-31 12:05:00,137.2,137.25,137.2,137.22,1335.0,113.4161,113.4574,113.4161,113.4326,1335.0
2017-08-31 12:10:00,137.18,137.18,137.05,137.09,4895.0,113.3995,113.3995,113.2921,113.3251,4895.0
2017-08-31 12:15:00,137.09,137.21,137.09,137.21,1499.0,113.3251,113.4243,113.3251,113.4243,1499.0
2017-08-31 12:20:00,137.19,137.31,137.18,137.26,8986.0,113.4078,113.507,113.3995,113.4657,8986.0
2017-08-31 12:25:00,137.25,137.26,137.21,137.22,1420.0,113.4574,113.4657,113.4243,113.4326,1420.0
2017-08-31 12:30:00,137.19,137.21,137.06,137.1,4108.0,113.4078,113.4243,113.3003,113.3334,4108.0
2017-08-31 12:35:00,137.1,137.22,137.08,137.18,4554.0,113.3334,113.4326,113.3169,113.3995,4554.0
2017-08-31 12:40:00,137.22,137.27,137.21,137.21,1100.0,113.4326,113.4739,113.4243,113.4243,1100.0
2017-08-31 12:45:00,137.25,137.25,137.1,137.1,1653.0,113.4574,113.4574,113.3334,113.3334,1653.0
2017-08-31 12:50:00,137.16,137.16,137.06,137.1,2901.0,113.383,113.383,113.3003,113.3334,2901.0
2017-08-31 12:55:00,137.08,137.12,137.05,137.05,4442.0,113.3169,113.3499,113.2921,113.2921,4442.0
2017-08-31 13:00:00,137.08,137.24,137.07,137.18,9033.0,113.3169,113.4491,113.3086,113.3995,9033.0
2017-08-31 13:05:00,137.18,137.24,137.15,137.24,3728.0,113.3995,113.4491,113.3747,113.4491,3728.0
2017-08-31 13:10:00,137.24,137.24,137.08,137.08,1719.0,113.4491,113.4491,113.3169,113.3169,1719.0
2017-08-31 13:15:00,137.06,137.11,137.05,137.09,2193.0,113.3003,113.3417,113.2921,113.3251,2193.0
2017-08-31 13:20:00,137.11,137.12,137.05,137.1,3549.0,113.3417,113.3499,113.2921,113.3334,3549.0
2017-08-31 13:25:00,137.09,137.11,137.01,137.01,6280.0,113.3251,113.3417,113.259,113.259,6280.0
2017-08-31 13:30:00,137.03,137.07,137.02,137.07,3058.0,113.2755,113.3086,113.2673,113.3086,3058.0
2017-08-31 13:35:00,137.05,137.12,137.05,137.1,6208.0,113.2921,113.3499,113.2921,113.3334,6208.0
2017-08-31 13:40:00,137.11,137.14,137.11,137.12,1700.0,113.3417,113.3665,113.3417,113.3499,1700.0
2017-08-31 13:45:00,137.11,137.12,137.06,137.06,2599.0,113.3417,113.3499,113.3003,113.3003,2599.0
2017-08-31 13:50:00,137.03,137.1,137.02,137.1,2643.0,113.2755,113.3334,113.2673,113.3334,2643.0
2017-08-31 13:55:00,137.07,137.12,137.05,137.12,3475.0,113.3086,113.3499,113.2921,113.3499,3475.0
2017-08-31 14:00:00,137.1,137.14,137.09,137.13,4974.0,113.3334,113.3665,113.3251,113.3582,4974.0
2017-08-31 14:05:00,137.08,137.13,137.07,137.1,2838.0,113.3169,113.3582,113.3086,113.3334,2838.0
2017-08-31 14:10:00,137.13,137.18,137.08,137.08,3569.0,113.3582,113.3995,113.3169,113.3169,3569.0
2017-08-31 14:15:00,137.09,137.15,137.08,137.12,3982.0,113.3251,113.3747,113.3169,113.3499,3982.0
2017-08-31 14:20:00,137.14,137.15,137.1,137.15,4758.0,113.3665,113.3747,113.3334,113.3747,4758.0
2017-08-31 14:25:00,137.19,137.27,137.19,137.23,6475.0,113.4078,113.4739,113.4078,113.4409,6475.0
2017-08-31 14:30:00,137.27,137.31,137.26,137.31,3200.0,113.4739,113.507,113.4657,113.507,3200.0
2017-08-31 14:35:00,137.3,137.36,137.27,137.36,6644.0,113.4987,113.5483,113.4739,113.5483,6644.0
2017-08-31 14:40:00,137.34,137.49,137.34,137.49,5771.0,113.5318,113.6558,113.5318,113.6558,5771.0
2017-08-31 14:45:00,137.45,137.51,137.44,137.47,6340.0,113.6227,113.6723,113.6145,113.6393,6340.0
2017-08-31 14:50:00,137.48,137.61,137.48,137.59,3646.0,113.6475,113.755,113.6475,113.7385,3646.0
2017-08-31 14:55:00,137.58,137.6,137.52,137.59,4508.0,113.7302,113.7467,113.6806,113.7385,4508.0
2017-08-31 15:00:00,137.62,137.62,137.5,137.53,4008.0,113.7633,113.7633,113.6641,113.6889,4008.0
2017-08-31 15:05:00,137.54,137.54,137.45,137.45,4421.0,113.6971,113.6971,113.6227,113.6227,4421.0
2017-08-31 15:10:00,137.48,137.56,137.42,137.51,8374.0,113.6475,113.7137,113.5979,113.6723,8374.0
2017-08-31 15:15:00,137.53,137.61,137.52,137.59,7988.0,113.6889,113.755,113.6806,113.7385,7988.0
2017-08-31 15:20:00,137.6,137.61,137.54,137.55,5533.0,113.7467,113.755,113.6971,113.7054,5533.0
2017-08-31 15:25:00,137.54,137.6,137.54,137.56,6667.0,113.6971,113.7467,113.6971,113.7137,6667.0
2017-08-31 15:30:00,137.56,137.66,137.56,137.64,6597.0,113.7137,113.7963,113.7137,113.7798,6597.0
2017-08-31 15:35:00,137.65,137.75,137.65,137.72,9881.0,113.7881,113.8707,113.7881,113.8459,9881.0
2017-08-31 15:40:00,137.72,137.74,137.61,137.64,11949.0,113.8459,113.8624,113.755,113.7798,11949.0
2017-08-31 15:45:00,137.67,137.69,137.54,137.54,18420.0,113.8046,113.8211,113.6971,113.6971,18420.0
2017-08-31 15:50:00,137.55,137.57,137.49,137.5,24105.0,113.7054,113.7219,113.6558,113.6641,24105.0
2017-08-31 15:55:00,137.5,137.58,137.38,137.46,70406.0,113.6641,113.7302,113.5649,113.631,70406.0
2017-09-01 09:30:00,138.0,138.13,137.69,137.94,16083.0,114.0774,114.1848,113.8211,114.0278,16083.0
2017-09-01 09:35:00,138.02,138.14,137.92,138.1,4564.0,114.0939,114.1931,114.0112,114.16,4564.0
2017-09-01 09:40:00,138.12,138.53,138.11,138.53,7989.0,114.1766,114.5155,114.1683,114.5155,7989.0
2017-09-01 09:45:00,138.5,138.54,138.39,138.4,6526.0,114.4907,114.5238,114.3998,114.408,6526.0
2017-09-01 09:50:00,138.36,138.36,138.08,138.12,4700.0,114.375,114.375,114.1435,114.1766,4700.0
2017-09-01 09:55:00,138.14,138.5,138.11,138.5,3597.0,114.1931,114.4907,114.1683,114.4907,3597.0
2017-09-01 10:00:00,138.33,138.53,138.32,138.48,11593.0,114.3502,114.5155,114.3419,114.4742,11593.0
2017-09-01 10:05:00,138.48,138.66,138.44,138.64,17097.0,114.4742,114.623,114.4411,114.6064,17097.0
2017-09-01 10:10:00,138.64,138.64,138.47,138.47,6337.0,114.6064,114.6064,114.4659,114.4659,6337.0
2017-09-01 10:15:00,138.46,138.46,138.3,138.36,6080.0,114.4576,114.4576,114.3254,114.375,6080.0
2017-09-01 10:20:00,138.38,138.42,138.3,138.33,5889.0,114.3915,114.4246,114.3254,114.3502,5889.0
2017-09-01 10:25:00,138.4,138.44,138.34,138.38,2400.0,114.408,114.4411,114.3584,114.3915,2400.0
2017-09-01 10:30:00,138.34,138.39,138.31,138.34,2975.0,114.3584,114.3998,114.3336,114.3584,2975.0
2017-09-01 10:35:00,138.34,138.37,138.25,138.25,5653.0,114.3584,114.3832,114.284,114.284,5653.0
2017-09-01 10:40:00,138.28,138.28,138.0,138.0,3833.0,114.3088,114.3088,114.0774,114.0774,3833.0
2017-09-01 10:45:00,138.02,138.04,137.93,137.93,3342.0,114.0939,114.1104,114.0195,114.0195,3342.0
2017-09-01 10:50:00,137.92,137.97,137.84,137.97,7100.0,114.0112,114.0526,113.9451,114.0526,7100.0
2017-09-01 10:55:00,137.99,138.15,137.99,138.07,3526.0,114.0691,114.2014,114.0691,114.1352,3526.0
2017-09-01 11:00:00,138.11,138.14,137.98,137.98,2729.0,114.1683,114.1931,114.0608,114.0608,2729.0
2017-09-01 11:05:00,137.98,138.02,137.92,137.92,2900.0,114.0608,114.0939,114.0112,114.0112,2900.0
2017-09-01 11:10:00,137.94,137.95,137.87,137.87,3601.0,114.0278,114.036,113.9699,113.9699,3601.0
2017-09-01 11:15:00,137.87,137.87,137.8,137.81,2303.0,113.9699,113.9699,113.912,113.9203,2303.0
2017-09-01 11:20:00,137.82,137.83,137.73,137.75,5516.0,113.9286,113.9368,113.8542,113.8707,5516.0
2017-09-01 11:25:00,137.76,137.77,137.68,137.71,1500.0,113.879,113.8872,113.8129,113.8377,1500.0
2017-09-01 11:30:00,137.68,137.68,137.6,137.6,3796.0,113.8129,113.8129,113.7467,113.7467,3796.0
2017-09-01 11:35:00,137.59,137.62,137.59,137.61,2592.0,113.7385,113.7633,113.7385,113.755,2592.0
2017-09-01 11:40:00,137.6,137.69,137.6,137.68,1725.0,113.7467,113.8211,113.7467,113.8129,1725.0
2017-09-01 11:45:00,137.69,137.81,137.69,137.79,4083.0,113.8211,113.9203,113.8211,113.9038,4083.0
2017-09-01 11:50:00,137.81,137.9,137.8,137.83,3820.0,113.9203,113.9947,113.912,113.9368,3820.0
2017-09-01 11:55:00,137.81,137.85,137.8,137.84,3326.0,113.9203,113.9534,113.912,113.9451,3326.0
2017-09-01 12:00:00,137.88,137.95,137.86,137.94,4113.0,113.9782,114.036,113.9616,114.0278,4113.0
2017-09-01 12:05:00,137.96,138.1,137.96,138.1,5181.0,114.0443,114.16,114.0443,114.16,5181.0
2017-09-01 12:10:00,138.09,138.21,138.09,138.19,6710.0,114.1518,114.251,114.1518,114.2344,6710.0
2017-09-01 12:15:00,138.21,138.22,138.17,138.19,3200.0,114.251,114.2592,114.2179,114.2344,3200.0
2017-09-01 12:20:00,138.2,138.31,138.2,138.23,16077.0,114.2427,114.3336,114.2427,114.2675,16077.0
2017-09-01 12:25:00,138.19,138.19,138.0,138.03,5971.0,114.2344,114.2344,114.0774,114.1022,5971.0
2017-09-01 12:30:00,138.03,138.07,138.02,138.03,1140.0,114.1022,114.1352,114.0939,114.1022,1140.0
2017-09-01 12:35:00,138.04,138.13,138.04,138.08,3614.0,114.1104,114.1848,114.1104,114.1435,3614.0
2017-09-01 12:40:00,138.03,138.05,138.0,138.05,3392.0,114.1022,114.1187,114.0774,114.1187,3392.0
2017-09-01 12:45:00,138.07,138.09,138.03,138.04,2546.0,114.1352,114.1518,114.1022,114.1104,2546.0
2017-09-01 12:50:00,138.02,138.06,137.99,138.03,3031.0,114.0939,114.127,114.0691,114.1022,3031.0
2017-09-01 12:55:00,138.06,138.07,138.03,138.07,2200.0,114.127,114.1352,114.1022,114.1352,2200.0
2017-09-01 13:00:00,138.06,138.1,138.03,138.07,3259.0,114.127,114.16,114.1022,114.1352,3259.0
2017-09-01 13:05:00,138.07,138.07,138.03,138.04,1900.0,114.1352,114.1352,114.1022,114.1104,1900.0
2017-09-01 13:10:00,138.04,138.08,138.04,138.06,2249.0,114.1104,114.1435,114.1104,114.127,2249.0
2017-09-01 13:15:00,138.06,138.12,138.03,138.09,3776.0,114.127,114.1766,114.1022,114.1518,3776.0
2017-09-01 13:20:00,138.08,138.16,138.04,138.16,1700.0,114.1435,114.2096,114.1104,114.2096,1700.0
2017-09-01 13:25:00,138.16,138.19,138.15,138.16,1624.0,114.2096,114.2344,114.2014,114.2096,1624.0
2017-09-01 13:30:00,138.16,138.23,138.15,138.21,3599.0,114.2096,114.2675,114.2014,114.251,3599.0
2017-09-01 13:35:00,138.22,138.32,138.22,138.3,4461.0,114.2592,114.3419,114.2592,114.3254,4461.0
2017-09-01 13:40:00,138.26,138.29,138.26,138.26,2568.0,114.2923,114.3171,114.2923,114.2923,2568.0
2017-09-01 13:45:00,138.25,138.26,138.22,138.24,1300.0,114.284,114.2923,114.2592,114.2758,1300.0
2017-09-01 13:50:00,138.25,138.25,138.22,138.24,2032.0,114.284,114.284,114.2592,114.2758,2032.0
2017-09-01 13:55:00,138.24,138.24,138.18,138.18,1700.0,114.2758,114.2758,114.2262,114.2262,1700.0
2017-09-01 14:00:00,138.19,138.2,138.17,138.2,3008.0,114.2344,114.2427,114.2179,114.2427,3008.0
2017-09-01 14:05:00,138.2,138.22,138.16,138.16,800.0,114.2427,114.2592,114.2096,114.2096,800.0
2017-09-01 14:10:00,138.15,138.18,138.13,138.18,2618.0,114.2014,114.2262,114.1848,114.2262,2618.0
2017-09-01 14:15:00,138.17,138.17,138.13,138.16,2795.0,114.2179,114.2179,114.1848,114.2096,2795.0
2017-09-01 14:20:00,138.15,138.15,138.09,138.1,1391.0,114.2014,114.2014,114.1518,114.16,1391.0
2017-09-01 14:25:00,138.09,138.11,138.06,138.07,2174.0,114.1518,114.1683,114.127,114.1352,2174.0
2017-09-01 14:30:00,138.06,138.09,138.03,138.03,3846.0,114.127,114.1518,114.1022,114.1022,3846.0
2017-09-01 14:35:00,138.02,138.06,138.02,138.06,3284.0,114.0939,114.127,114.0939,114.127,3284.0
2017-09-01 14:40:00,138.05,138.06,138.02,138.03,4660.0,114.1187,114.127,114.0939,114.1022,4660.0
2017-09-01 14:45:00,138.03,138.16,138.03,138.15,7400.0,114.1022,114.2096,114.1022,114.2014,7400.0
2017-09-01 14:50:00,138.13,138.18,138.13,138.15,4402.0,114.1848,114.2262,114.1848,114.2014,4402.0
2017-09-01 14:55:00,138.16,138.2,138.12,138.18,6711.0,114.2096,114.2427,114.1766,114.2262,6711.0
2017-09-01 15:00:00,138.17,138.22,138.16,138.22,5247.0,114.2179,114.2592,114.2096,114.2592,5247.0
2017-09-01 15:05:00,138.22,138.26,138.2,138.23,2045.0,114.2592,114.2923,114.2427,114.2675,2045.0
2017-09-01 15:10:00,138.25,138.25,138.17,138.18,4080.0,114.284,114.284,114.2179,114.2262,4080.0
2017-09-01 15:15:00,138.19,138.19,138.15,138.17,3782.0,114.2344,114.2344,114.2014,114.2179,3782.0
2017-09-01 15:20:00,138.17,138.18,138.07,138.07,5141.0,114.2179,114.2262,114.1352,114.1352,5141.0
2017-09-01 15:25:00,138.07,138.08,138.01,138.08,4760.0,114.1352,114.1435,114.0856,114.1435,4760.0
2017-09-01 15:30:00,138.07,138.08,138.02,138.04,6361.0,114.1352,114.1435,114.0939,114.1104,6361.0
2017-09-01 15:35:00,138.06,138.07,137.97,137.99,18352.0,114.127,114.1352,114.0526,114.0691,18352.0
2017-09-01 15:40:00,137.97,138.01,137.88,137.96,29650.0,114.0526,114.0856,113.9782,114.0443,29650.0
2017-09-01 15:45:00,137.94,138.03,137.94,138.0,28332.0,114.0278,114.1022,114.0278,114.0774,28332.0
2017-09-01 15:50:00,137.99,138.01,137.93,137.95,22967.0,114.0691,114.0856,114.0195,114.036,22967.0
2017-09-01 15:55:00,137.95,137.97,137.71,137.72,27168.0,114.036,114.0526,113.8377,113.8459,27168.0
2017-09-05 09:30:00,137.32,137.5,136.98,137.42,14488.0,113.5153,113.6641,113.2342,113.5979,14488.0
2017-09-05 09:35:00,137.46,137.8,137.41,137.55,8025.0,113.631,113.912,113.5897,113.7054,8025.0
2017-09-05 09:40:00,137.51,137.66,137.51,137.62,2852.0,113.6723,113.7963,113.6723,113.7633,2852.0
2017-09-05 09:45:00,137.62,137.7,137.54,137.65,4990.0,113.7633,113.8294,113.6971,113.7881,4990.0
2017-09-05 09:50:00,137.6,137.6,137.47,137.49,4445.0,113.7467,113.7467,113.6393,113.6558,4445.0
2017-09-05 09:55:00,137.46,137.65,137.41,137.64,3824.0,113.631,113.7881,113.5897,113.7798,3824.0
2017-09-05 10:00:00,137.66,137.66,137.37,137.41,5798.0,113.7963,113.7963,113.5566,113.5897,5798.0
2017-09-05 10:05:00,137.42,137.55,137.42,137.51,18097.0,113.5979,113.7054,113.5979,113.6723,18097.0
2017-09-05 10:10:00,137.51,137.64,137.4,137.4,3347.0,113.6723,113.7798,113.5814,113.5814,3347.0
2017-09-05 10:15:00,137.43,137.48,137.4,137.45,3261.0,113.6062,113.6475,113.5814,113.6227,3261.0
2017-09-05 10:20:00,137.46,137.48,137.22,137.24,5321.0,113.631,113.6475,113.4326,113.4491,5321.0
2017-09-05 10:25:00,137.19,137.3,137.12,137.2,4836.0,113.4078,113.4987,113.3499,113.4161,4836.0
2017-09-05 10:30:00,137.18,137.26,137.15,137.24,3700.0,113.3995,113.4657,113.3747,113.4491,3700.0
2017-09-05 10:35:00,137.21,137.28,137.15,137.15,5110.0,113.4243,113.4822,113.3747,113.3747,5110.0
2017-09-05 10:40:00,137.11,137.11,136.91,137.01,6637.0,113.3417,113.3417,113.1763,113.259,6637.0
2017-09-05 10:45:00,136.99,137.0,136.91,137.0,4080.0,113.2425,113.2507,113.1763,113.2507,4080.0
2017-09-05 10:50:00,136.97,137.05,136.92,136.93,5652.0,113.2259,113.2921,113.1846,113.1929,5652.0
2017-09-05 10:55:00,136.91,137.04,136.91,137.04,4150.0,113.1763,113.2838,113.1763,113.2838,4150.0
2017-09-05 11:00:00,137.02,137.18,137.01,137.18,7719.0,113.2673,113.3995,113.259,113.3995,7719.0
2017-09-05 11:05:00,137.24,137.26,137.21,137.23,5230.0,113.4491,113.4657,113.4243,113.4409,5230.0
2017-09-05 11:10:00,137.24,137.29,137.15,137.26,5942.0,113.4491,113.4905,113.3747,113.4657,5942.0
2017-09-05 11:15:00,137.26,137.27,137.14,137.14,9557.0,113.4657,113.4739,113.3665,113.3665,9557.0
2017-09-05 11:20:00,137.16,137.22,137.15,137.22,4300.0,113.383,113.4326,113.3747,113.4326,4300.0
2017-09-05 11:25:00,137.24,137.26,137.19,137.24,3671.0,113.4491,113.4657,113.4078,113.4491,3671.0
2017-09-05 11:30:00,137.25,137.46,137.25,137.43,11210.0,113.4574,113.631,113.4574,113.6062,11210.0
2017-09-05 11:35:00,137.47,137.56,137.47,137.47,6555.0,113.6393,113.7137,113.6393,113.6393,6555.0
2017-09-05 11:40:00,137.47,137.49,137.4,137.4,3841.0,113.6393,113.6558,113.5814,113.5814,3841.0
2017-09-05 11:45:00,137.4,137.4,137.33,137.37,4400.0,113.5814,113.5814,113.5235,113.5566,4400.0
2017-09-05 11:50:00,137.35,137.38,137.29,137.29,2693.0,113.5401,113.5649,113.4905,113.4905,2693.0
2017-09-05 11:55:00,137.29,137.32,137.29,137.29,7005.0,113.4905,113.5153,113.4905,113.4905,7005.0
2017-09-05 12:00:00,137.29,137.29,136.88,136.93,12431.0,113.4905,113.4905,113.1515,113.1929,12431.0
2017-09-05 12:05:00,136.92,136.95,136.69,136.74,6676.0,113.1846,113.2094,112.9945,113.0358,6676.0
2017-09-05 12:10:00,136.75,136.81,136.67,136.71,6575.0,113.0441,113.0937,112.9779,113.011,6575.0
2017-09-05 12:15:00,136.7,136.79,136.68,136.76,2315.0,113.0027,113.0771,112.9862,113.0523,2315.0
2017-09-05 12:20:00,136.75,136.92,136.66,136.89,8353.0,113.0441,113.1846,112.9697,113.1598,8353.0
2017-09-05 12:25:00,136.88,136.88,136.69,136.69,5819.0,113.1515,113.1515,112.9945,112.9945,5819.0
2017-09-05 12:30:00,136.7,136.7,136.5,136.56,19288.0,113.0027,113.0027,112.8374,112.887,19288.0
2017-09-05 12:35:00,136.57,136.79,136.57,136.72,7338.0,112.8953,113.0771,112.8953,113.0193,7338.0
2017-09-05 12:40:00,136.71,136.77,136.62,136.69,6997.0,113.011,113.0606,112.9366,112.9945,6997.0
2017-09-05 12:45:00,136.69,136.69,136.59,136.69,3926.0,112.9945,112.9945,112.9118,112.9945,3926.0
2017-09-05 12:50:00,136.69,136.73,136.6,136.69,7722.0,112.9945,113.0275,112.9201,112.9945,7722.0
2017-09-05 12:55:00,136.7,136.75,136.67,136.72,3710.0,113.0027,113.0441,112.9779,113.0193,3710.0
2017-09-05 13:00:00,136.74,136.74,136.44,136.53,5733.0,113.0358,113.0358,112.7878,112.8622,5733.0
2017-09-05 13:05:00,136.48,136.53,136.4,136.4,11408.0,112.8209,112.8622,112.7547,112.7547,11408.0
2017-09-05 13:10:00,136.36,136.36,136.04,136.24,12706.0,112.7217,112.7217,112.4571,112.6225,12706.0
2017-09-05 13:15:00,136.24,136.4,136.22,136.39,12048.0,112.6225,112.7547,112.6059,112.7465,12048.0
2017-09-05 13:20:00,136.49,136.57,136.46,136.55,5705.0,112.8291,112.8953,112.8043,112.8787,5705.0
2017-09-05 13:25:00,136.56,136.56,136.41,136.45,6284.0,112.887,112.887,112.763,112.7961,6284.0
2017-09-05 13:30:00,136.45,136.45,136.25,136.33,7885.0,112.7961,112.7961,112.6307,112.6969,7885.0
2017-09-05 13:35:00,136.31,136.6,136.31,136.52,5794.0,112.6803,112.9201,112.6803,112.8539,5794.0
2017-09-05 13:40:00,136.55,136.59,136.46,136.48,5082.0,112.8787,112.9118,112.8043,112.8209,5082.0
2017-09-05 13:45:00,136.51,136.59,136.39,136.39,5676.0,112.8457,112.9118,112.7465,112.7465,5676.0
2017-09-05 13:50:00,136.43,136.61,136.41,136.6,7539.0,112.7795,112.9283,112.763,112.9201,7539.0
2017-09-05 13:55:00,136.58,136.6,136.52,136.6,5928.0,112.9035,112.9201,112.8539,112.9201,5928.0
2017-09-05 14:00:00,136.6,136.81,136.59,136.8,4878.0,112.9201,113.0937,112.9118,113.0854,4878.0
2017-09-05 14:05:00,136.78,136.8,136.73,136.77,3679.0,113.0689,113.0854,113.0275,113.0606,3679.0
2017-09-05 14:10:00,136.76,136.81,136.71,136.71,3200.0,113.0523,113.0937,113.011,113.011,3200.0
2017-09-05 14:15:00,136.73,136.73,136.62,136.7,5976.0,113.0275,113.0275,112.9366,113.0027,5976.0
2017-09-05 14:20:00,136.7,136.83,136.68,136.81,6502.0,113.0027,113.1102,112.9862,113.0937,6502.0
2017-09-05 14:25:00,136.81,136.93,136.79,136.91,5032.0,113.0937,113.1929,113.0771,113.1763,5032.0
2017-09-05 14:30:00,136.87,136.9,136.83,136.87,6200.0,113.1433,113.1681,113.1102,113.1433,6200.0
2017-09-05 14:35:00,136.87,136.88,136.71,136.72,5143.0,113.1433,113.1515,113.011,113.0193,5143.0
2017-09-05 14:40:00,136.72,136.72,136.6,136.69,6692.0,113.0193,113.0193,112.9201,112.9945,6692.0
2017-09-05 14:45:00,136.69,136.74,136.54,136.57,4816.0,112.9945,113.0358,112.8705,112.8953,4816.0
2017-09-05 14:50:00,136.53,136.54,136.49,136.5,6057.0,112.8622,112.8705,112.8291,112.8374,6057.0
2017-09-05 14:55:00,136.52,136.56,136.49,136.53,9177.0,112.8539,112.887,112.8291,112.8622,9177.0
2017-09-05 15:00:00,136.53,136.64,136.53,136.54,6911.0,112.8622,112.9531,112.8622,112.8705,6911.0
2017-09-05 15:05:00,136.53,136.54,136.36,136.44,8387.0,112.8622,112.8705,112.7217,112.7878,8387.0
2017-09-05 15:10:00,136.5,136.5,136.38,136.49,7297.0,112.8374,112.8374,112.7382,112.8291,7297.0
2017-09-05 15:15:00,136.49,136.54,136.44,136.5,6559.0,112.8291,112.8705,112.7878,112.8374,6559.0
2017-09-05 15:20:00,136.48,136.48,136.34,136.42,7499.0,112.8209,112.8209,112.7051,112.7713,7499.0
2017-09-05 15:25:00,136.4,136.54,136.4,136.54,10004.0,112.7547,112.8705,112.7547,112.8705,10004.0
2017-09-05 15:30:00,136.55,136.66,136.54,136.63,9131.0,112.8787,112.9697,112.8705,112.9449,9131.0
2017-09-05 15:35:00,136.63,136.63,136.45,136.5,12826.0,112.9449,112.9449,112.7961,112.8374,12826.0
2017-09-05 15:40:00,136.5,136.54,136.44,136.49,16048.0,112.8374,112.8705,112.7878,112.8291,16048.0
2017-09-05 15:45:00,136.49,136.49,136.34,136.42,17293.0,112.8291,112.8291,112.7051,112.7713,17293.0
2017-09-05 15:50:00,136.43,136.63,136.41,136.63,21620.0,112.7795,112.9449,112.763,112.9449,21620.0
2017-09-05 15:55:00,136.59,136.62,136.43,136.5,83493.0,112.9118,112.9366,112.7795,112.8374,83493.0
2017-09-06 09:30:00,137.15,137.4,136.93,136.93,11410.0,113.3747,113.5814,113.1929,113.1929,11410.0
2017-09-06 09:35:00,136.92,137.06,136.77,137.06,2534.0,113.1846,113.3003,113.0606,113.3003,2534.0
2017-09-06 09:40:00,137.13,137.13,136.89,137.08,7094.0,113.3582,113.3582,113.1598,113.3169,7094.0
2017-09-06 09:45:00,136.97,137.13,136.97,137.1,4594.0,113.2259,113.3582,113.2259,113.3334,4594.0
2017-09-06 09:50:00,137.12,137.13,136.94,136.94,3120.0,113.3499,113.3582,113.2011,113.2011,3120.0
2017-09-06 09:55:00,136.97,137.1,136.95,137.04,4110.0,113.2259,113.3334,113.2094,113.2838,4110.0
2017-09-06 10:00:00,137.06,137.28,137.06,137.19,5600.0,113.3003,113.4822,113.3003,113.4078,5600.0
2017-09-06 10:05:00,137.15,137.23,137.03,137.19,8469.0,113.3747,113.4409,113.2755,113.4078,8469.0
2017-09-06 10:10:00,137.1,137.16,137.08,137.13,1410.0,113.3334,113.383,113.3169,113.3582,1410.0
2017-09-06 10:15:00,137.13,137.2,137.08,137.11,7030.0,113.3582,113.4161,113.3169,113.3417,7030.0
2017-09-06 10:20:00,137.11,137.17,137.11,137.13,1700.0,113.3417,113.3913,113.3417,113.3582,1700.0
2017-09-06 10:25:00,137.11,137.23,137.11,137.21,4817.0,113.3417,113.4409,113.3417,113.4243,4817.0
2017-09-06 10:30:00,137.25,137.26,137.08,137.15,11544.0,113.4574,113.4657,113.3169,113.3747,11544.0
2017-09-06 10:35:00,137.17,137.17,136.88,136.99,4344.0,113.3913,113.3913,113.1515,113.2425,4344.0
2017-09-06 10:40:00,137.02,137.06,136.93,136.99,8031.0,113.2673,113.3003,113.1929,113.2425,8031.0
2017-09-06 10:45:00,137.02,137.08,136.86,137.0,11201.0,113.2673,113.3169,113.135,113.2507,11201.0
2017-09-06 10:50:00,137.03,137.03,136.91,137.0,8431.0,113.2755,113.2755,113.1763,113.2507,8431.0
2017-09-06 10:55:00,136.98,137.04,136.86,136.93,9609.0,113.2342,113.2838,113.135,113.1929,9609.0
2017-09-06 11:00:00,136.95,137.02,136.91,137.0,4385.0,113.2094,113.2673,113.1763,113.2507,4385.0
2017-09-06 11:05:00,136.97,137.01,136.83,136.83,10419.0,113.2259,113.259,113.1102,113.1102,10419.0
2017-09-06 11:10:00,136.82,136.82,136.77,136.82,3195.0,113.1019,113.1019,113.0606,113.1019,3195.0
2017-09-06 11:15:00,136.8,136.86,136.79,136.85,2780.0,113.0854,113.135,113.0771,113.1267,2780.0
2017-09-06 11:20:00,136.86,136.94,136.78,136.8,9843.0,113.135,113.2011,113.0689,113.0854,9843.0
2017-09-06 11:25:00,136.78,136.85,136.77,136.78,4200.0,113.0689,113.1267,113.0606,113.0689,4200.0
2017-09-06 11:30:00,136.77,136.85,136.75,136.77,11598.0,113.0606,113.1267,113.0441,113.0606,11598.0
2017-09-06 11:35:00,136.77,136.81,136.76,136.77,3100.0,113.0606,113.0937,113.0523,113.0606,3100.0
2017-09-06 11:40:00,136.77,136.79,136.74,136.75,4047.0,113.0606,113.0771,113.0358,113.0441,4047.0
2017-09-06 11:45:00,136.76,136.78,136.71,136.77,9200.0,113.0523,113.0689,113.011,113.0606,9200.0
2017-09-06 11:50:00,136.77,136.8,136.73,136.78,5769.0,113.0606,113.0854,113.0275,113.0689,5769.0
2017-09-06 11:55:00,136.79,136.8,136.73,136.77,13433.0,113.0771,113.0854,113.0275,113.0606,13433.0
2017-09-06 12:00:00,136.78,136.78,136.71,136.75,9401.0,113.0689,113.0689,113.011,113.0441,9401.0
2017-09-06 12:05:00,136.77,136.77,136.71,136.74,5012.0,113.0606,113.0606,113.011,113.0358,5012.0
2017-09-06 12:10:00,136.76,136.83,136.73,136.82,4397.0,113.0523,113.1102,113.0275,113.1019,4397.0
2017-09-06 12:15:00,136.85,136.9,136.75,136.88,8422.0,113.1267,113.1681,113.0441,113.1515,8422.0
2017-09-06 12:20:00,136.85,136.87,136.83,136.85,8681.0,113.1267,113.1433,113.1102,113.1267,8681.0
2017-09-06 12:25:00,136.88,136.88,136.83,136.84,5800.0,113.1515,113.1515,113.1102,113.1185,5800.0
2017-09-06 12:30:00,136.83,136.87,136.83,136.85,5410.0,113.1102,113.1433,113.1102,113.1267,5410.0
2017-09-06 12:35:00,136.83,136.99,136.83,136.99,9864.0,113.1102,113.2425,113.1102,113.2425,9864.0
2017-09-06 12:40:00,136.97,136.99,136.93,136.94,11265.0,113.2259,113.2425,113.1929,113.2011,11265.0
2017-09-06 12:45:00,136.95,136.96,136.92,136.94,4100.0,113.2094,113.2177,113.1846,113.2011,4100.0
2017-09-06 12:50:00,136.93,136.94,136.74,136.74,10902.0,113.1929,113.2011,113.0358,113.0358,10902.0
2017-09-06 12:55:00,136.74,136.75,136.66,136.68,6280.0,113.0358,113.0441,112.9697,112.9862,6280.0
2017-09-06 13:00:00,136.69,136.74,136.69,136.74,3393.0,112.9945,113.0358,112.9945,113.0358,3393.0
2017-09-06 13:05:00,136.7,136.74,136.69,136.74,2300.0,113.0027,113.0358,112.9945,113.0358,2300.0
2017-09-06 13:10:00,136.74,136.87,136.74,136.83,3336.0,113.0358,113.1433,113.0358,113.1102,3336.0
2017-09-06 13:15:00,136.83,136.84,136.8,136.83,9506.0,113.1102,113.1185,113.0854,113.1102,9506.0
2017-09-06 13:20:00,136.84,136.84,136.75,136.75,5514.0,113.1185,113.1185,113.0441,113.0441,5514.0
2017-09-06 13:25:00,136.74,136.76,136.71,136.76,10853.0,113.0358,113.0523,113.011,113.0523,10853.0
2017-09-06 13:30:00,136.73,136.85,136.73,136.85,12664.0,113.0275,113.1267,113.0275,113.1267,12664.0
2017-09-06 13:35:00,136.8,136.82,136.71,136.72,7658.0,113.0854,113.1019,113.011,113.0193,7658.0
2017-09-06 13:40:00,136.72,136.72,136.65,136.67,5150.0,113.0193,113.0193,112.9614,112.9779,5150.0
2017-09-06 13:45:00,136.69,136.7,136.69,136.69,2000.0,112.9945,113.0027,112.9945,112.9945,2000.0
2017-09-06 13:50:00,136.69,136.72,136.69,136.7,5547.0,112.9945,113.0193,112.9945,113.0027,5547.0
2017-09-06 13:55:00,136.7,136.71,136.69,136.69,5279.0,113.0027,113.011,112.9945,112.9945,5279.0
2017-09-06 14:00:00,136.69,136.74,136.69,136.74,4704.0,112.9945,113.0358,112.9945,113.0358,4704.0
2017-09-06 14:05:00,136.76,136.82,136.74,136.8,9764.0,113.0523,113.1019,113.0358,113.0854,9764.0
2017-09-06 14:10:00,136.81,136.92,136.8,136.88,8603.0,113.0937,113.1846,113.0854,113.1515,8603.0
2017-09-06 14:15:00,136.86,136.87,136.82,136.86,5146.0,113.135,113.1433,113.1019,113.135,5146.0
2017-09-06 14:20:00,136.85,136.93,136.82,136.88,11506.0,113.1267,113.1929,113.1019,113.1515,11506.0
2017-09-06 14:25:00,136.88,136.95,136.77,136.77,15975.0,113.1515,113.2094,113.0606,113.0606,15975.0
2017-09-06 14:30:00,136.75,136.77,136.7,136.76,5266.0,113.0441,113.0606,113.0027,113.0523,5266.0
2017-09-06 14:35:00,136.75,136.8,136.74,136.78,4650.0,113.0441,113.0854,113.0358,113.0689,4650.0
2017-09-06 14:40:00,136.77,136.78,136.74,136.75,4637.0,113.0606,113.0689,113.0358,113.0441,4637.0
2017-09-06 14:45:00,136.75,136.79,136.7,136.7,8266.0,113.0441,113.0771,113.0027,113.0027,8266.0
2017-09-06 14:50:00,136.71,136.75,136.67,136.74,7022.0,113.011,113.0441,112.9779,113.0358,7022.0
2017-09-06 14:55:00,136.74,136.79,136.74,136.77,2393.0,113.0358,113.0771,113.0358,113.0606,2393.0
2017-09-06 15:00:00,136.76,136.81,136.75,136.78,9549.0,113.0523,113.0937,113.0441,113.0689,9549.0
2017-09-06 15:05:00,136.77,136.78,136.72,136.72,5478.0,113.0606,113.0689,113.0193,113.0193,5478.0
2017-09-06 15:10:00,136.74,136.74,136.6,136.64,8742.0,113.0358,113.0358,112.9201,112.9531,8742.0
2017-09-06 15:15:00,136.64,136.8,136.63,136.68,18733.0,112.9531,113.0854,112.9449,112.9862,18733.0
2017-09-06 15:20:00,136.7,136.74,136.68,136.73,9091.0,113.0027,113.0358,112.9862,113.0275,9091.0
2017-09-06 15:25:00,136.74,136.83,136.74,136.81,8368.0,113.0358,113.1102,113.0358,113.0937,8368.0
2017-09-06 15:30:00,136.81,136.82,136.69,136.71,10773.0,113.0937,113.1019,112.9945,113.011,10773.0
2017-09-06 15:35:00,136.69,136.69,136.58,136.61,9900.0,112.9945,112.9945,112.9035,112.9283,9900.0
2017-09-06 15:40:00,136.61,136.82,136.6,136.78,26776.0,112.9283,113.1019,112.9201,113.0689,26776.0
2017-09-06 15:45:00,136.77,136.83,136.74,136.8,15022.0,113.0606,113.1102,113.0358,113.0854,15022.0
2017-09-06 15:50:00,136.8,136.89,136.76,136.85,26165.0,113.0854,113.1598,113.0523,113.1267,26165.0
2017-09-06 15:55:00,136.86,136.96,136.75,136.91,107387.0,113.135,113.2177,113.0441,113.1763,107387.0
2017-09-07 09:30:00,137.25,137.25,136.9,136.91,11251.0,113.4574,113.4574,113.1681,113.1763,11251.0
2017-09-07 09:35:00,136.67,137.55,136.67,137.54,14087.0,112.9779,113.7054,112.9779,113.6971,14087.0
2017-09-07 09:40:00,137.54,138.3,137.24,138.3,24087.0,113.6971,114.3254,113.4491,114.3254,24087.0
2017-09-07 09:45:00,138.28,138.29,137.75,137.96,17522.0,114.3088,114.3171,113.8707,114.0443,17522.0
2017-09-07 09:50:00,137.97,138.03,137.57,137.75,8348.0,114.0526,114.1022,113.7219,113.8707,8348.0
2017-09-07 09:55:00,137.8,137.81,137.5,137.5,3745.0,113.912,113.9203,113.6641,113.6641,3745.0
2017-09-07 10:00:00,137.52,137.67,137.14,137.23,9879.0,113.6806,113.8046,113.3665,113.4409,9879.0
2017-09-07 10:05:00,137.22,137.55,137.22,137.26,16242.0,113.4326,113.7054,113.4326,113.4657,16242.0
2017-09-07 10:10:00,137.26,137.4,137.12,137.25,9511.0,113.4657,113.5814,113.3499,113.4574,9511.0
2017-09-07 10:15:00,137.23,137.44,137.23,137.44,4805.0,113.4409,113.6145,113.4409,113.6145,4805.0
2017-09-07 10:20:00,137.44,137.47,137.39,137.43,5764.0,113.6145,113.6393,113.5731,113.6062,5764.0
2017-09-07 10:25:00,137.38,137.44,137.31,137.34,6227.0,113.5649,113.6145,113.507,113.5318,6227.0
2017-09-07 10:30:00,137.31,137.54,137.3,137.49,7010.0,113.507,113.6971,113.4987,113.6558,7010.0
2017-09-07 10:35:00,137.59,137.74,137.55,137.71,3987.0,113.7385,113.8624,113.7054,113.8377,3987.0
2017-09-07 10:40:00,137.77,137.82,137.74,137.8,5080.0,113.8872,113.9286,113.8624,113.912,5080.0
2017-09-07 10:45:00,137.77,138.19,137.75,138.19,10746.0,113.8872,114.2344,113.8707,114.2344,10746.0
2017-09-07 10:50:00,138.09,138.19,138.09,138.16,3463.0,114.1518,114.2344,114.1518,114.2096,3463.0
2017-09-07 10:55:00,138.17,138.35,138.17,138.25,9000.0,114.2179,114.3667,114.2179,114.284,9000.0
2017-09-07 11:00:00,138.26,138.34,138.25,138.34,8807.0,114.2923,114.3584,114.284,114.3584,8807.0
2017-09-07 11:05:00,138.31,138.34,138.16,138.21,11690.0,114.3336,114.3584,114.2096,114.251,11690.0
2017-09-07 11:10:00,138.19,138.25,138.12,138.15,5816.0,114.2344,114.284,114.1766,114.2014,5816.0
2017-09-07 11:15:00,138.14,138.17,138.1,138.12,6954.0,114.1931,114.2179,114.16,114.1766,6954.0
2017-09-07 11:20:00,138.13,138.15,138.01,138.13,8074.0,114.1848,114.2014,114.0856,114.1848,8074.0
2017-09-07 11:25:00,138.12,138.19,138.09,138.14,12695.0,114.1766,114.2344,114.1518,114.1931,12695.0
2017-09-07 11:30:00,138.15,138.18,138.04,138.09,7217.0,114.2014,114.2262,114.1104,114.1518,7217.0
2017-09-07 11:35:00,138.06,138.15,138.05,138.08,10780.0,114.127,114.2014,114.1187,114.1435,10780.0
2017-09-07 11:40:00,138.09,138.1,138.04,138.04,2549.0,114.1518,114.16,114.1104,114.1104,2549.0
2017-09-07 11:45:00,138.06,138.12,138.06,138.09,4083.0,114.127,114.1766,114.127,114.1518,4083.0
2017-09-07 11:50:00,138.09,138.09,138.01,138.04,3708.0,114.1518,114.1518,114.0856,114.1104,3708.0
2017-09-07 11:55:00,138.05,138.12,138.0,138.0,3500.0,114.1187,114.1766,114.0774,114.0774,3500.0
2017-09-07 12:00:00,138.03,138.17,138.01,138.04,4565.0,114.1022,114.2179,114.0856,114.1104,4565.0
2017-09-07 12:05:00,138.08,138.13,138.03,138.03,6706.0,114.1435,114.1848,114.1022,114.1022,6706.0
2017-09-07 12:10:00,138.08,138.11,138.03,138.08,14400.0,114.1435,114.1683,114.1022,114.1435,14400.0
2017-09-07 12:15:00,138.08,138.08,137.87,138.0,14808.0,114.1435,114.1435,113.9699,114.0774,14808.0
2017-09-07 12:20:00,137.96,137.96,137.91,137.94,2940.0,114.0443,114.0443,114.003,114.0278,2940.0
2017-09-07 12:25:00,137.97,138.04,137.92,137.95,7611.0,114.0526,114.1104,114.0112,114.036,7611.0
2017-09-07 12:30:00,137.95,138.0,137.94,137.99,5890.0,114.036,114.0774,114.0278,114.0691,5890.0
2017-09-07 12:35:00,137.99,138.04,137.99,138.03,2866.0,114.0691,114.1104,114.0691,114.1022,2866.0
2017-09-07 12:40:00,138.03,138.06,138.01,138.05,8013.0,114.1022,114.127,114.0856,114.1187,8013.0
2017-09-07 12:45:00,138.05,138.05,137.96,137.98,14642.0,114.1187,114.1187,114.0443,114.0608,14642.0
2017-09-07 12:50:00,137.97,137.99,137.92,137.97,3900.0,114.0526,114.0691,114.0112,114.0526,3900.0
2017-09-07 12:55:00,137.98,138.06,137.97,138.0,9931.0,114.0608,114.127,114.0526,114.0774,9931.0
2017-09-07 13:00:00,137.99,138.11,137.99,138.06,6765.0,114.0691,114.1683,114.0691,114.127,6765.0
2017-09-07 13:05:00,138.03,138.06,137.97,138.01,3460.0,114.1022,114.127,114.0526,114.0856,3460.0
2017-09-07 13:10:00,138.02,138.23,138.01,138.23,9914.0,114.0939,114.2675,114.0856,114.2675,9914.0
2017-09-07 13:15:00,138.21,138.28,138.18,138.24,5778.0,114.251,114.3088,114.2262,114.2758,5778.0
2017-09-07 13:20:00,138.24,138.26,138.13,138.13,5465.0,114.2758,114.2923,114.1848,114.1848,5465.0
2017-09-07 13:25:00,138.15,138.26,138.14,138.24,8796.0,114.2014,114.2923,114.1931,114.2758,8796.0
2017-09-07 13:30:00,138.25,138.41,138.23,138.41,9113.0,114.284,114.4163,114.2675,114.4163,9113.0
2017-09-07 13:35:00,138.41,138.48,138.39,138.46,9283.0,114.4163,114.4742,114.3998,114.4576,9283.0
2017-09-07 13:40:00,138.46,138.56,138.42,138.56,4701.0,114.4576,114.5403,114.4246,114.5403,4701.0
2017-09-07 13:45:00,138.55,138.6,138.52,138.56,11233.0,114.532,114.5734,114.5072,114.5403,11233.0
2017-09-07 13:50:00,138.56,138.57,138.44,138.44,7022.0,114.5403,114.5486,114.4411,114.4411,7022.0
2017-09-07 13:55:00,138.45,138.59,138.44,138.57,4908.0,114.4494,114.5651,114.4411,114.5486,4908.0
2017-09-07 14:00:00,138.57,138.6,138.54,138.6,4216.0,114.5486,114.5734,114.5238,114.5734,4216.0
2017-09-07 14:05:00,138.61,138.61,138.54,138.56,6716.0,114.5816,114.5816,114.5238,114.5403,6716.0
2017-09-07 14:10:00,138.56,138.62,138.55,138.57,9673.0,114.5403,114.5899,114.532,114.5486,9673.0
2017-09-07 14:15:00,138.56,138.61,138.49,138.6,7580.0,114.5403,114.5816,114.4824,114.5734,7580.0
2017-09-07 14:20:00,138.62,138.7,138.56,138.67,11839.0,114.5899,114.656,114.5403,114.6312,11839.0
2017-09-07 14:25:00,138.66,138.66,138.61,138.64,2975.0,114.623,114.623,114.5816,114.6064,2975.0
2017-09-07 14:30:00,138.63,138.69,138.63,138.69,10820.0,114.5982,114.6478,114.5982,114.6478,10820.0
2017-09-07 14:35:00,138.69,138.69,138.63,138.68,7789.0,114.6478,114.6478,114.5982,114.6395,7789.0
2017-09-07 14:40:00,138.68,138.71,138.62,138.65,7655.0,114.6395,114.6643,114.5899,114.6147,7655.0
2017-09-07 14:45:00,138.62,138.65,138.54,138.56,8913.0,114.5899,114.6147,114.5238,114.5403,8913.0
2017-09-07 14:50:00,138.57,138.63,138.53,138.61,12690.0,114.5486,114.5982,114.5155,114.5816,12690.0
2017-09-07 14:55:00,138.61,138.61,138.5,138.56,9900.0,114.5816,114.5816,114.4907,114.5403,9900.0
2017-09-07 15:00:00,138.55,138.56,138.28,138.33,10152.0,114.532,114.5403,114.3088,114.3502,10152.0
2017-09-07 15:05:00,138.29,138.35,138.25,138.35,9563.0,114.3171,114.3667,114.284,114.3667,9563.0
2017-09-07 15:10:00,138.33,138.34,138.28,138.33,8006.0,114.3502,114.3584,114.3088,114.3502,8006.0
2017-09-07 15:15:00,138.33,138.34,138.27,138.32,11231.0,114.3502,114.3584,114.3006,114.3419,11231.0
2017-09-07 15:20:00,138.33,138.35,138.16,138.19,18672.0,114.3502,114.3667,114.2096,114.2344,18672.0
2017-09-07 15:25:00,138.17,138.22,138.1,138.13,7580.0,114.2179,114.2592,114.16,114.1848,7580.0
2017-09-07 15:30:00,138.13,138.16,138.0,138.05,13904.0,114.1848,114.2096,114.0774,114.1187,13904.0
2017-09-07 15:35:00,138.05,138.17,138.01,138.16,18034.0,114.1187,114.2179,114.0856,114.2096,18034.0
2017-09-07 15:40:00,138.15,138.22,138.14,138.16,14873.0,114.2014,114.2592,114.1931,114.2096,14873.0
2017-09-07 15:45:00,138.15,138.29,138.14,138.24,25693.0,114.2014,114.3171,114.1931,114.2758,25693.0
2017-09-07 15:50:00,138.24,138.27,138.11,138.15,46265.0,114.2758,114.3006,114.1683,114.2014,46265.0
2017-09-07 15:55:00,138.15,138.18,138.07,138.15,62506.0,114.2014,114.2262,114.1352,114.2014,62506.0
2017-09-08 09:30:00,137.84,138.62,137.84,138.57,8633.0,113.9451,114.5899,113.9451,114.5486,8633.0
2017-09-08 09:35:00,138.33,138.53,138.17,138.25,22129.0,114.3502,114.5155,114.2179,114.284,22129.0
2017-09-08 09:40:00,138.43,138.45,138.16,138.32,5235.0,114.4328,114.4494,114.2096,114.3419,5235.0
2017-09-08 09:45:00,138.32,138.56,138.23,138.34,5781.0,114.3419,114.5403,114.2675,114.3584,5781.0
2017-09-08 09:50:00,138.45,138.49,138.25,138.34,3101.0,114.4494,114.4824,114.284,114.3584,3101.0
2017-09-08 09:55:00,138.41,138.55,138.4,138.49,3270.0,114.4163,114.532,114.408,114.4824,3270.0
2017-09-08 10:00:00,138.49,138.64,138.35,138.63,6161.0,114.4824,114.6064,114.3667,114.5982,6161.0
2017-09-08 10:05:00,138.68,138.74,138.55,138.65,7253.0,114.6395,114.6891,114.532,114.6147,7253.0
2017-09-08 10:10:00,138.65,138.84,138.56,138.7,7628.0,114.6147,114.7718,114.5403,114.656,7628.0
2017-09-08 10:15:00,138.74,138.9,138.66,138.89,8105.0,114.6891,114.8214,114.623,114.8131,8105.0
2017-09-08 10:20:00,138.89,139.17,138.88,139.17,12355.0,114.8131,115.0446,114.8048,115.0446,12355.0
2017-09-08 10:25:00,139.17,139.17,139.04,139.12,24097.0,115.0446,115.0446,114.9371,115.0032,24097.0
2017-09-08 10:30:00,139.12,139.35,139.01,139.35,8272.0,115.0032,115.1934,114.9123,115.1934,8272.0
2017-09-08 10:35:00,139.29,139.57,139.28,139.42,5605.0,115.1438,115.3752,115.1355,115.2512,5605.0
2017-09-08 10:40:00,139.45,139.49,139.31,139.45,31004.0,115.276,115.3091,115.1603,115.276,31004.0
2017-09-08 10:45:00,139.43,139.66,139.41,139.58,4091.0,115.2595,115.4496,115.243,115.3835,4091.0
2017-09-08 10:50:00,139.56,139.8,139.56,139.75,8858.0,115.3669,115.5653,115.3669,115.524,8858.0
2017-09-08 10:55:00,139.74,139.85,139.72,139.83,6625.0,115.5157,115.6067,115.4992,115.5901,6625.0
2017-09-08 11:00:00,139.84,140.04,139.82,139.99,6393.0,115.5984,115.7637,115.5819,115.7224,6393.0
2017-09-08 11:05:00,139.99,140.0,139.92,139.95,5309.0,115.7224,115.7307,115.6645,115.6893,5309.0
2017-09-08 11:10:00,139.94,140.0,139.82,139.82,6843.0,115.6811,115.7307,115.5819,115.5819,6843.0
2017-09-08 11:15:00,139.84,139.91,139.83,139.86,4906.0,115.5984,115.6563,115.5901,115.6149,4906.0
2017-09-08 11:20:00,139.85,139.95,139.84,139.91,3800.0,115.6067,115.6893,115.5984,115.6563,3800.0
2017-09-08 11:25:00,139.92,140.05,139.92,139.95,18862.0,115.6645,115.772,115.6645,115.6893,18862.0
2017-09-08 11:30:00,139.94,140.01,139.82,139.96,6540.0,115.6811,115.7389,115.5819,115.6976,6540.0
2017-09-08 11:35:00,140.03,140.09,140.0,140.07,5582.0,115.7555,115.8051,115.7307,115.7885,5582.0
2017-09-08 11:40:00,140.04,140.05,139.94,140.03,6727.0,115.7637,115.772,115.6811,115.7555,6727.0
2017-09-08 11:45:00,140.04,140.13,140.02,140.08,4086.0,115.7637,115.8381,115.7472,115.7968,4086.0
2017-09-08 11:50:00,140.06,140.12,140.03,140.11,2013.0,115.7803,115.8299,115.7555,115.8216,2013.0
2017-09-08 11:55:00,140.11,140.21,140.09,140.17,6022.0,115.8216,115.9043,115.8051,115.8712,6022.0
2017-09-08 12:00:00,140.18,140.32,140.18,140.3,5102.0,115.8795,115.9952,115.8795,115.9787,5102.0
2017-09-08 12:05:00,140.31,140.35,140.29,140.35,3687.0,115.9869,116.02,115.9704,116.02,3687.0
2017-09-08 12:10:00,140.32,140.39,140.31,140.36,21197.0,115.9952,116.0531,115.9869,116.0283,21197.0
2017-09-08 12:15:00,140.38,140.41,140.08,140.18,9068.0,116.0448,116.0696,115.7968,115.8795,9068.0
2017-09-08 12:20:00,140.17,140.2,140.07,140.07,16500.0,115.8712,115.896,115.7885,115.7885,16500.0
2017-09-08 12:25:00,140.06,140.22,140.06,140.22,6932.0,115.7803,115.9125,115.7803,115.9125,6932.0
2017-09-08 12:30:00,140.21,140.23,140.15,140.2,3100.0,115.9043,115.9208,115.8547,115.896,3100.0
2017-09-08 12:35:00,140.18,140.32,140.18,140.27,20771.0,115.8795,115.9952,115.8795,115.9539,20771.0
2017-09-08 12:40:00,140.28,140.29,140.17,140.2,5465.0,115.9621,115.9704,115.8712,115.896,5465.0
2017-09-08 12:45:00,140.23,140.37,140.17,140.37,15736.0,115.9208,116.0365,115.8712,116.0365,15736.0
2017-09-08 12:50:00,140.36,140.36,140.25,140.27,5179.0,116.0283,116.0283,115.9373,115.9539,5179.0
2017-09-08 12:55:00,140.3,140.4,140.28,140.4,18285.0,115.9787,116.0613,115.9621,116.0613,18285.0
2017-09-08 13:00:00,140.4,140.4,140.3,140.34,27405.0,116.0613,116.0613,115.9787,116.0117,27405.0
2017-09-08 13:05:00,140.32,140.32,140.27,140.3,4017.0,115.9952,115.9952,115.9539,115.9787,4017.0
2017-09-08 13:10:00,140.31,140.34,140.28,140.3,6285.0,115.9869,116.0117,115.9621,115.9787,6285.0
2017-09-08 13:15:00,140.31,140.34,140.29,140.33,12059.0,115.9869,116.0117,115.9704,116.0035,12059.0
2017-09-08 13:20:00,140.33,140.36,140.29,140.34,8763.0,116.0035,116.0283,115.9704,116.0117,8763.0
2017-09-08 13:25:00,140.34,140.35,140.27,140.29,11549.0,116.0117,116.02,115.9539,115.9704,11549.0
2017-09-08 13:30:00,140.23,140.26,140.16,140.22,9843.0,115.9208,115.9456,115.8629,115.9125,9843.0
2017-09-08 13:35:00,140.21,140.22,139.96,140.04,11381.0,115.9043,115.9125,115.6976,115.7637,11381.0
2017-09-08 13:40:00,140.1,140.13,140.07,140.08,3918.0,115.8133,115.8381,115.7885,115.7968,3918.0
2017-09-08 13:45:00,140.09,140.1,140.04,140.1,5496.0,115.8051,115.8133,115.7637,115.8133,5496.0
2017-09-08 13:50:00,140.1,140.15,140.08,140.14,7918.0,115.8133,115.8547,115.7968,115.8464,7918.0
2017-09-08 13:55:00,140.15,140.31,140.15,140.31,6554.0,115.8547,115.9869,115.8547,115.9869,6554.0
2017-09-08 14:00:00,140.29,140.3,140.17,140.17,5278.0,115.9704,115.9787,115.8712,115.8712,5278.0
2017-09-08 14:05:00,140.17,140.2,140.15,140.16,6385.0,115.8712,115.896,115.8547,115.8629,6385.0
2017-09-08 14:10:00,140.16,140.32,140.15,140.32,9756.0,115.8629,115.9952,115.8547,115.9952,9756.0
2017-09-08 14:15:00,140.31,140.34,140.29,140.33,8970.0,115.9869,116.0117,115.9704,116.0035,8970.0
2017-09-08 14:20:00,140.35,140.35,140.22,140.22,5011.0,116.02,116.02,115.9125,115.9125,5011.0
2017-09-08 14:25:00,140.21,140.25,140.2,140.23,11599.0,115.9043,115.9373,115.896,115.9208,11599.0
2017-09-08 14:30:00,140.25,140.32,140.15,140.18,16906.0,115.9373,115.9952,115.8547,115.8795,16906.0
2017-09-08 14:35:00,140.15,140.26,140.15,140.24,24445.0,115.8547,115.9456,115.8547,115.9291,24445.0
2017-09-08 14:40:00,140.25,140.27,140.15,140.16,11076.0,115.9373,115.9539,115.8547,115.8629,11076.0
2017-09-08 14:45:00,140.16,140.23,140.13,140.2,22603.0,115.8629,115.9208,115.8381,115.896,22603.0
2017-09-08 14:50:00,140.2,140.24,140.19,140.21,4968.0,115.896,115.9291,115.8877,115.9043,4968.0
2017-09-08 14:55:00,140.21,140.24,140.19,140.23,10424.0,115.9043,115.9291,115.8877,115.9208,10424.0
2017-09-08 15:00:00,140.23,140.3,140.22,140.29,7961.0,115.9208,115.9787,115.9125,115.9704,7961.0
2017-09-08 15:05:00,140.3,140.4,140.3,140.37,14888.0,115.9787,116.0613,115.9787,116.0365,14888.0
2017-09-08 15:10:00,140.34,140.34,140.2,140.21,7652.0,116.0117,116.0117,115.896,115.9043,7652.0
2017-09-08 15:15:00,140.21,140.23,140.19,140.2,44548.0,115.9043,115.9208,115.8877,115.896,44548.0
2017-09-08 15:20:00,140.19,140.22,140.17,140.19,12704.0,115.8877,115.9125,115.8712,115.8877,12704.0
2017-09-08 15:25:00,140.19,140.24,140.18,140.21,21506.0,115.8877,115.9291,115.8795,115.9043,21506.0
2017-09-08 15:30:00,140.21,140.22,140.15,140.22,37703.0,115.9043,115.9125,115.8547,115.9125,37703.0
2017-09-08 15:35:00,140.21,140.27,140.21,140.22,23502.0,115.9043,115.9539,115.9043,115.9125,23502.0
2017-09-08 15:40:00,140.22,140.22,140.07,140.08,20207.0,115.9125,115.9125,115.7885,115.7968,20207.0
2017-09-08 15:45:00,140.08,140.08,139.99,140.04,24638.0,115.7968,115.7968,115.7224,115.7637,24638.0
2017-09-08 15:50:00,140.05,140.14,140.04,140.05,32948.0,115.772,115.8464,115.7637,115.772,32948.0
2017-09-08 15:55:00,140.04,140.07,139.98,140.07,79930.0,115.7637,115.7885,115.7141,115.7885,79930.0
2017-09-11 09:30:00,140.87,141.1,140.66,140.92,25027.0,116.4499,116.64,116.2763,116.4912,25027.0
2017-09-11 09:35:00,140.86,141.53,140.74,141.51,10133.0,116.4416,116.9954,116.3424,116.9789,10133.0
2017-09-11 09:40:00,141.49,141.53,141.16,141.28,7884.0,116.9624,116.9954,116.6896,116.7888,7884.0
2017-09-11 09:45:00,141.22,141.26,140.81,140.81,6500.0,116.7392,116.7722,116.4003,116.4003,6500.0
2017-09-11 09:50:00,140.81,141.13,140.81,141.12,17047.0,116.4003,116.6648,116.4003,116.6565,17047.0
2017-09-11 09:55:00,141.12,141.21,141.11,141.12,12055.0,116.6565,116.7309,116.6483,116.6565,12055.0
2017-09-11 10:00:00,141.09,141.09,140.82,140.86,7952.0,116.6317,116.6317,116.4085,116.4416,7952.0
2017-09-11 10:05:00,140.83,140.94,140.83,140.91,3426.0,116.4168,116.5077,116.4168,116.4829,3426.0
2017-09-11 10:10:00,140.92,141.02,140.92,141.0,1926.0,116.4912,116.5739,116.4912,116.5573,1926.0
2017-09-11 10:15:00,141.02,141.04,140.79,140.94,9491.0,116.5739,116.5904,116.3837,116.5077,9491.0
2017-09-11 10:20:00,140.89,140.89,140.63,140.63,15709.0,116.4664,116.4664,116.2515,116.2515,15709.0
2017-09-11 10:25:00,140.63,140.66,140.54,140.6,18037.0,116.2515,116.2763,116.1771,116.2267,18037.0
2017-09-11 10:30:00,140.6,140.63,140.5,140.52,7664.0,116.2267,116.2515,116.144,116.1605,7664.0
2017-09-11 10:35:00,140.5,140.58,140.45,140.52,9836.0,116.144,116.2101,116.1027,116.1605,9836.0
2017-09-11 10:40:00,140.51,140.51,140.39,140.46,3785.0,116.1523,116.1523,116.0531,116.1109,3785.0
2017-09-11 10:45:00,140.49,140.54,140.48,140.5,8463.0,116.1357,116.1771,116.1275,116.144,8463.0
2017-09-11 10:50:00,140.51,140.57,140.49,140.52,6271.0,116.1523,116.2019,116.1357,116.1605,6271.0
2017-09-11 10:55:00,140.53,140.69,140.53,140.61,12569.0,116.1688,116.3011,116.1688,116.2349,12569.0
2017-09-11 11:00:00,140.61,140.79,140.58,140.59,9201.0,116.2349,116.3837,116.2101,116.2184,9201.0
2017-09-11 11:05:00,140.61,140.65,140.49,140.54,29596.0,116.2349,116.268,116.1357,116.1771,29596.0
2017-09-11 11:10:00,140.54,140.87,140.54,140.75,15710.0,116.1771,116.4499,116.1771,116.3507,15710.0
2017-09-11 11:15:00,140.79,140.87,140.73,140.86,3881.0,116.3837,116.4499,116.3341,116.4416,3881.0
2017-09-11 11:20:00,140.86,140.87,140.79,140.8,5909.0,116.4416,116.4499,116.3837,116.392,5909.0
2017-09-11 11:25:00,140.78,140.82,140.74,140.74,8874.0,116.3755,116.4085,116.3424,116.3424,8874.0
2017-09-11 11:30:00,140.71,140.78,140.66,140.7,19516.0,116.3176,116.3755,116.2763,116.3093,19516.0
2017-09-11 11:35:00,140.72,140.72,140.59,140.59,15290.0,116.3259,116.3259,116.2184,116.2184,15290.0
2017-09-11 11:40:00,140.58,140.74,140.58,140.67,24525.0,116.2101,116.3424,116.2101,116.2845,24525.0
2017-09-11 11:45:00,140.67,140.68,140.61,140.66,15853.0,116.2845,116.2928,116.2349,116.2763,15853.0
2017-09-11 11:50:00,140.66,140.75,140.64,140.65,25174.0,116.2763,116.3507,116.2597,116.268,25174.0
2017-09-11 11:55:00,140.65,140.7,140.58,140.64,16506.0,116.268,116.3093,116.2101,116.2597,16506.0
2017-09-11 12:00:00,140.67,140.69,140.64,140.67,2900.0,116.2845,116.3011,116.2597,116.2845,2900.0
2017-09-11 12:05:00,140.65,140.66,140.54,140.57,9992.0,116.268,116.2763,116.1771,116.2019,9992.0
2017-09-11 12:10:00,140.59,140.61,140.57,140.61,2879.0,116.2184,116.2349,116.2019,116.2349,2879.0
2017-09-11 12:15:00,140.6,140.67,140.6,140.63,1584.0,116.2267,116.2845,116.2267,116.2515,1584.0
2017-09-11 12:20:00,140.65,140.67,140.62,140.62,4118.0,116.268,116.2845,116.2432,116.2432,4118.0
2017-09-11 12:25:00,140.64,140.66,140.62,140.62,8023.0,116.2597,116.2763,116.2432,116.2432,8023.0
2017-09-11 12:30:00,140.62,140.66,140.61,140.66,4087.0,116.2432,116.2763,116.2349,116.2763,4087.0
2017-09-11 12:35:00,140.65,140.68,140.63,140.67,4671.0,116.268,116.2928,116.2515,116.2845,4671.0
2017-09-11 12:40:00,140.69,140.86,140.66,140.84,6079.0,116.3011,116.4416,116.2763,116.4251,6079.0
2017-09-11 12:45:00,140.89,140.91,140.62,140.64,20401.0,116.4664,116.4829,116.2432,116.2597,20401.0
2017-09-11 12:50:00,140.63,140.74,140.62,140.71,13280.0,116.2515,116.3424,116.2432,116.3176,13280.0
2017-09-11 12:55:00,140.74,140.75,140.63,140.67,4790.0,116.3424,116.3507,116.2515,116.2845,4790.0
2017-09-11 13:00:00,140.73,140.77,140.62,140.76,5621.0,116.3341,116.3672,116.2432,116.3589,5621.0
2017-09-11 13:05:00,140.74,140.76,140.66,140.67,9554.0,116.3424,116.3589,116.2763,116.2845,9554.0
2017-09-11 13:10:00,140.69,140.71,140.54,140.68,20902.0,116.3011,116.3176,116.1771,116.2928,20902.0
2017-09-11 13:15:00,140.71,140.75,140.7,140.75,4419.0,116.3176,116.3507,116.3093,116.3507,4419.0
2017-09-11 13:20:00,140.76,140.78,140.75,140.75,5798.0,116.3589,116.3755,116.3507,116.3507,5798.0
2017-09-11 13:25:00,140.76,140.77,140.66,140.68,5423.0,116.3589,116.3672,116.2763,116.2928,5423.0
2017-09-11 13:30:00,140.72,140.76,140.64,140.72,5212.0,116.3259,116.3589,116.2597,116.3259,5212.0
2017-09-11 13:35:00,140.75,140.75,140.65,140.74,2300.0,116.3507,116.3507,116.268,116.3424,2300.0
2017-09-11 13:40:00,140.77,140.84,140.74,140.84,3905.0,116.3672,116.4251,116.3424,116.4251,3905.0
2017-09-11 13:45:00,140.83,140.89,140.81,140.83,2482.0,116.4168,116.4664,116.4003,116.4168,2482.0
2017-09-11 13:50:00,140.83,140.97,140.83,140.96,6558.0,116.4168,116.5325,116.4168,116.5243,6558.0
2017-09-11 13:55:00,140.98,141.06,140.98,141.03,10509.0,116.5408,116.6069,116.5408,116.5821,10509.0
2017-09-11 14:00:00,141.05,141.08,141.01,141.01,7442.0,116.5987,116.6235,116.5656,116.5656,7442.0
2017-09-11 14:05:00,141.0,141.07,140.97,140.97,3516.0,116.5573,116.6152,116.5325,116.5325,3516.0
2017-09-11 14:10:00,140.97,141.01,140.89,140.99,3212.0,116.5325,116.5656,116.4664,116.5491,3212.0
2017-09-11 14:15:00,141.05,141.06,140.96,140.97,2619.0,116.5987,116.6069,116.5243,116.5325,2619.0
2017-09-11 14:20:00,140.96,140.99,140.93,140.93,2545.0,116.5243,116.5491,116.4995,116.4995,2545.0
2017-09-11 14:25:00,140.95,141.04,140.93,141.01,4279.0,116.516,116.5904,116.4995,116.5656,4279.0
2017-09-11 14:30:00,141.01,141.08,140.99,141.08,4391.0,116.5656,116.6235,116.5491,116.6235,4391.0
2017-09-11 14:35:00,141.09,141.09,140.92,141.01,6450.0,116.6317,116.6317,116.4912,116.5656,6450.0
2017-09-11 14:40:00,141.01,141.1,141.0,141.08,5040.0,116.5656,116.64,116.5573,116.6235,5040.0
2017-09-11 14:45:00,141.13,141.13,141.06,141.11,3412.0,116.6648,116.6648,116.6069,116.6483,3412.0
2017-09-11 14:50:00,141.13,141.23,141.1,141.16,5089.0,116.6648,116.7475,116.64,116.6896,5089.0
2017-09-11 14:55:00,141.17,141.23,141.15,141.19,9661.0,116.6979,116.7475,116.6813,116.7144,9661.0
2017-09-11 15:00:00,141.16,141.27,141.12,141.26,5852.0,116.6896,116.7805,116.6565,116.7722,5852.0
2017-09-11 15:05:00,141.27,141.27,141.17,141.2,4362.0,116.7805,116.7805,116.6979,116.7227,4362.0
2017-09-11 15:10:00,141.21,141.34,141.21,141.34,6195.0,116.7309,116.8384,116.7309,116.8384,6195.0
2017-09-11 15:15:00,141.31,141.36,141.27,141.28,10144.0,116.8136,116.8549,116.7805,116.7888,10144.0
2017-09-11 15:20:00,141.24,141.27,141.2,141.23,4026.0,116.7557,116.7805,116.7227,116.7475,4026.0
2017-09-11 15:25:00,141.23,141.34,141.23,141.33,7307.0,116.7475,116.8384,116.7475,116.8301,7307.0
2017-09-11 15:30:00,141.32,141.32,141.24,141.27,8780.0,116.8218,116.8218,116.7557,116.7805,8780.0
2017-09-11 15:35:00,141.27,141.39,141.25,141.38,11027.0,116.7805,116.8797,116.764,116.8714,11027.0
2017-09-11 15:40:00,141.36,141.39,141.29,141.34,16433.0,116.8549,116.8797,116.797,116.8384,16433.0
2017-09-11 15:45:00,141.35,141.36,141.26,141.27,17077.0,116.8466,116.8549,116.7722,116.7805,17077.0
2017-09-11 15:50:00,141.27,141.33,141.26,141.33,16160.0,116.7805,116.8301,116.7722,116.8301,16160.0
2017-09-11 15:55:00,141.33,141.52,141.32,141.49,75942.0,116.8301,116.9872,116.8218,116.9624,75942.0
2017-09-12 09:30:00,141.81,142.07,141.35,141.95,17635.0,117.2269,117.4418,116.8466,117.3426,17635.0
2017-09-12 09:35:00,142.13,142.27,141.89,142.17,16194.0,117.4914,117.6072,117.293,117.5245,16194.0
2017-09-12 09:40:00,142.22,142.3,142.08,142.3,2175.0,117.5658,117.632,117.4501,117.632,2175.0
2017-09-12 09:45:00,142.25,142.34,142.09,142.27,4875.0,117.5906,117.665,117.4584,117.6072,4875.0
2017-09-12 09:50:00,142.2,142.2,142.01,142.06,4642.0,117.5493,117.5493,117.3922,117.4336,4642.0
2017-09-12 09:55:00,142.03,142.07,142.0,142.06,4393.0,117.4088,117.4418,117.384,117.4336,4393.0
2017-09-12 10:00:00,142.02,142.07,141.91,141.94,7205.0,117.4005,117.4418,117.3096,117.3344,7205.0
2017-09-12 10:05:00,141.9,141.9,141.74,141.84,2055.0,117.3013,117.3013,117.169,117.2517,2055.0
2017-09-12 10:10:00,141.88,141.89,141.76,141.81,4207.0,117.2848,117.293,117.1856,117.2269,4207.0
2017-09-12 10:15:00,141.81,142.14,141.74,142.14,35648.0,117.2269,117.4997,117.169,117.4997,35648.0
2017-09-12 10:20:00,142.13,142.23,142.12,142.15,6226.0,117.4914,117.5741,117.4832,117.508,6226.0
2017-09-12 10:25:00,142.09,142.19,142.09,142.18,5302.0,117.4584,117.541,117.4584,117.5328,5302.0
2017-09-12 10:30:00,142.13,142.19,142.05,142.09,3750.0,117.4914,117.541,117.4253,117.4584,3750.0
2017-09-12 10:35:00,142.07,142.15,142.04,142.09,20007.0,117.4418,117.508,117.417,117.4584,20007.0
2017-09-12 10:40:00,142.1,142.27,142.08,142.25,9115.0,117.4666,117.6072,117.4501,117.5906,9115.0
2017-09-12 10:45:00,142.24,142.26,142.07,142.07,7145.0,117.5824,117.5989,117.4418,117.4418,7145.0
2017-09-12 10:50:00,142.13,142.29,142.13,142.19,6470.0,117.4914,117.6237,117.4914,117.541,6470.0
2017-09-12 10:55:00,142.24,142.27,142.19,142.21,2500.0,117.5824,117.6072,117.541,117.5576,2500.0
2017-09-12 11:00:00,142.22,142.29,142.2,142.2,3310.0,117.5658,117.6237,117.5493,117.5493,3310.0
2017-09-12 11:05:00,142.23,142.27,142.18,142.19,4347.0,117.5741,117.6072,117.5328,117.541,4347.0
2017-09-12 11:10:00,142.19,142.24,142.17,142.23,2723.0,117.541,117.5824,117.5245,117.5741,2723.0
2017-09-12 11:15:00,142.24,142.25,142.14,142.14,2262.0,117.5824,117.5906,117.4997,117.4997,2262.0
2017-09-12 11:20:00,142.16,142.2,142.11,142.19,4200.0,117.5162,117.5493,117.4749,117.541,4200.0
2017-09-12 11:25:00,142.17,142.33,142.17,142.33,5241.0,117.5245,117.6568,117.5245,117.6568,5241.0
2017-09-12 11:30:00,142.29,142.35,142.29,142.31,5241.0,117.6237,117.6733,117.6237,117.6402,5241.0
2017-09-12 11:35:00,142.3,142.35,142.25,142.33,5160.0,117.632,117.6733,117.5906,117.6568,5160.0
2017-09-12 11:40:00,142.35,142.4,142.35,142.37,5786.0,117.6733,117.7146,117.6733,117.6898,5786.0
2017-09-12 11:45:00,142.38,142.41,142.37,142.4,3167.0,117.6981,117.7229,117.6898,117.7146,3167.0
2017-09-12 11:50:00,142.39,142.67,142.36,142.52,12129.0,117.7064,117.9378,117.6816,117.8138,12129.0
2017-09-12 11:55:00,142.53,142.56,142.39,142.4,7790.0,117.8221,117.8469,117.7064,117.7146,7790.0
2017-09-12 12:00:00,142.38,142.39,142.32,142.34,5712.0,117.6981,117.7064,117.6485,117.665,5712.0
2017-09-12 12:05:00,142.36,142.49,142.36,142.48,5778.0,117.6816,117.789,117.6816,117.7808,5778.0
2017-09-12 12:10:00,142.5,142.55,142.44,142.55,6420.0,117.7973,117.8386,117.7477,117.8386,6420.0
2017-09-12 12:15:00,142.53,142.69,142.53,142.62,5228.0,117.8221,117.9544,117.8221,117.8965,5228.0
2017-09-12 12:20:00,142.63,142.69,142.63,142.66,4558.0,117.9048,117.9544,117.9048,117.9296,4558.0
2017-09-12 12:25:00,142.65,142.68,142.62,142.64,3459.0,117.9213,117.9461,117.8965,117.913,3459.0
2017-09-12 12:30:00,142.63,142.64,142.51,142.53,7517.0,117.9048,117.913,117.8056,117.8221,7517.0
2017-09-12 12:35:00,142.53,142.54,142.41,142.46,12364.0,117.8221,117.8304,117.7229,117.7642,12364.0
2017-09-12 12:40:00,142.47,142.51,142.43,142.5,5688.0,117.7725,117.8056,117.7394,117.7973,5688.0
2017-09-12 12:45:00,142.47,142.53,142.47,142.5,7106.0,117.7725,117.8221,117.7725,117.7973,7106.0
2017-09-12 12:50:00,142.5,142.51,142.46,142.5,4394.0,117.7973,117.8056,117.7642,117.7973,4394.0
2017-09-12 12:55:00,142.51,142.53,142.49,142.5,3500.0,117.8056,117.8221,117.789,117.7973,3500.0
2017-09-12 13:00:00,142.5,142.5,142.35,142.4,6261.0,117.7973,117.7973,117.6733,117.7146,6261.0
2017-09-12 13:05:00,142.35,142.38,142.23,142.28,4003.0,117.6733,117.6981,117.5741,117.6154,4003.0
2017-09-12 13:10:00,142.24,142.31,142.24,142.29,4336.0,117.5824,117.6402,117.5824,117.6237,4336.0
2017-09-12 13:15:00,142.29,142.38,142.24,142.24,4013.0,117.6237,117.6981,117.5824,117.5824,4013.0
2017-09-12 13:20:00,142.23,142.3,142.23,142.3,2779.0,117.5741,117.632,117.5741,117.632,2779.0
2017-09-12 13:25:00,142.27,142.32,142.27,142.3,2666.0,117.6072,117.6485,117.6072,117.632,2666.0
2017-09-12 13:30:00,142.3,142.32,142.25,142.29,3801.0,117.632,117.6485,117.5906,117.6237,3801.0
2017-09-12 13:35:00,142.29,142.35,142.29,142.31,4226.0,117.6237,117.6733,117.6237,117.6402,4226.0
2017-09-12 13:40:00,142.31,142.34,142.2,142.3,5606.0,117.6402,117.665,117.5493,117.632,5606.0
2017-09-12 13:45:00,142.34,142.34,142.25,142.3,3300.0,117.665,117.665,117.5906,117.632,3300.0
2017-09-12 13:50:00,142.32,142.32,142.18,142.19,4009.0,117.6485,117.6485,117.5328,117.541,4009.0
2017-09-12 13:55:00,142.18,142.2,142.12,142.18,4124.0,117.5328,117.5493,117.4832,117.5328,4124.0
2017-09-12 14:00:00,142.16,142.21,142.13,142.17,3148.0,117.5162,117.5576,117.4914,117.5245,3148.0
2017-09-12 14:05:00,142.19,142.19,142.12,142.12,4650.0,117.541,117.541,117.4832,117.4832,4650.0
2017-09-12 14:10:00,142.12,142.21,142.11,142.21,3408.0,117.4832,117.5576,117.4749,117.5576,3408.0
2017-09-12 14:15:00,142.18,142.23,142.16,142.21,4782.0,117.5328,117.5741,117.5162,117.5576,4782.0
2017-09-12 14:20:00,142.19,142.29,142.16,142.29,3652.0,117.541,117.6237,117.5162,117.6237,3652.0
2017-09-12 14:25:00,142.27,142.32,142.27,142.31,4309.0,117.6072,117.6485,117.6072,117.6402,4309.0
2017-09-12 14:30:00,142.29,142.42,142.29,142.42,13242.0,117.6237,117.7312,117.6237,117.7312,13242.0
2017-09-12 14:35:00,142.42,142.57,142.39,142.57,7368.0,117.7312,117.8552,117.7064,117.8552,7368.0
2017-09-12 14:40:00,142.56,142.72,142.56,142.69,4947.0,117.8469,117.9792,117.8469,117.9544,4947.0
2017-09-12 14:45:00,142.67,142.67,142.44,142.51,4675.0,117.9378,117.9378,117.7477,117.8056,4675.0
2017-09-12 14:50:00,142.51,142.65,142.5,142.62,4778.0,117.8056,117.9213,117.7973,117.8965,4778.0
2017-09-12 14:55:00,142.62,142.69,142.54,142.69,3545.0,117.8965,117.9544,117.8304,117.9544,3545.0
2017-09-12 15:00:00,142.68,142.68,142.62,142.65,6760.0,117.9461,117.9461,117.8965,117.9213,6760.0
2017-09-12 15:05:00,142.65,142.68,142.56,142.57,8783.0,117.9213,117.9461,117.8469,117.8552,8783.0
2017-09-12 15:10:00,142.57,142.63,142.54,142.63,11955.0,117.8552,117.9048,117.8304,117.9048,11955.0
2017-09-12 15:15:00,142.64,142.72,142.64,142.71,9514.0,117.913,117.9792,117.913,117.9709,9514.0
2017-09-12 15:20:00,142.72,142.8,142.68,142.8,12395.0,117.9792,118.0453,117.9461,118.0453,12395.0
2017-09-12 15:25:00,142.78,142.81,142.75,142.77,10230.0,118.0288,118.0536,118.004,118.0205,10230.0
2017-09-12 15:30:00,142.76,142.77,142.7,142.72,9448.0,118.0122,118.0205,117.9626,117.9792,9448.0
2017-09-12 15:35:00,142.72,142.84,142.71,142.77,12831.0,117.9792,118.0784,117.9709,118.0205,12831.0
2017-09-12 15:40:00,142.75,142.77,142.63,142.72,12226.0,118.004,118.0205,117.9048,117.9792,12226.0
2017-09-12 15:45:00,142.7,142.81,142.7,142.76,17275.0,117.9626,118.0536,117.9626,118.0122,17275.0
2017-09-12 15:50:00,142.76,142.81,142.73,142.73,12378.0,118.0122,118.0536,117.9874,117.9874,12378.0
2017-09-12 15:55:00,142.73,142.86,142.69,142.86,39434.0,117.9874,118.0949,117.9544,118.0949,39434.0
2017-09-13 09:30:00,142.49,142.49,142.14,142.28,9498.0,117.789,117.789,117.4997,117.6154,9498.0
2017-09-13 09:35:00,142.34,142.71,142.34,142.52,3523.0,117.665,117.9709,117.665,117.8138,3523.0
2017-09-13 09:40:00,142.69,142.73,142.55,142.61,4997.0,117.9544,117.9874,117.8386,117.8882,4997.0
2017-09-13 09:45:00,142.66,142.69,142.6,142.66,4838.0,117.9296,117.9544,117.88,117.9296,4838.0
2017-09-13 09:50:00,142.58,142.69,142.5,142.69,3135.0,117.8634,117.9544,117.7973,117.9544,3135.0
2017-09-13 09:55:00,142.67,142.7,142.55,142.64,3790.0,117.9378,117.9626,117.8386,117.913,3790.0
2017-09-13 10:00:00,142.63,142.69,142.55,142.56,3688.0,117.9048,117.9544,117.8386,117.8469,3688.0
2017-09-13 10:05:00,142.6,142.66,142.55,142.62,6639.0,117.88,117.9296,117.8386,117.8965,6639.0
2017-09-13 10:10:00,142.63,142.79,142.62,142.69,3139.0,117.9048,118.037,117.8965,117.9544,3139.0
2017-09-13 10:15:00,142.67,142.67,142.46,142.65,4655.0,117.9378,117.9378,117.7642,117.9213,4655.0
2017-09-13 10:20:00,142.68,142.74,142.67,142.74,3000.0,117.9461,117.9957,117.9378,117.9957,3000.0
2017-09-13 10:25:00,142.7,142.84,142.64,142.8,5300.0,117.9626,118.0784,117.913,118.0453,5300.0
2017-09-13 10:30:00,142.84,142.95,142.81,142.95,6375.0,118.0784,118.1693,118.0536,118.1693,6375.0
2017-09-13 10:35:00,142.95,142.96,142.89,142.89,2308.0,118.1693,118.1776,118.1197,118.1197,2308.0
2017-09-13 10:40:00,142.89,142.9,142.7,142.7,6366.0,118.1197,118.128,117.9626,117.9626,6366.0
2017-09-13 10:45:00,142.72,142.76,142.67,142.69,2168.0,117.9792,118.0122,117.9378,117.9544,2168.0
2017-09-13 10:50:00,142.68,142.77,142.59,142.77,13079.0,117.9461,118.0205,117.8717,118.0205,13079.0
2017-09-13 10:55:00,142.78,142.79,142.72,142.77,1775.0,118.0288,118.037,117.9792,118.0205,1775.0
2017-09-13 11:00:00,142.74,142.74,142.63,142.65,4324.0,117.9957,117.9957,117.9048,117.9213,4324.0
2017-09-13 11:05:00,142.67,142.75,142.65,142.67,3034.0,117.9378,118.004,117.9213,117.9378,3034.0
2017-09-13 11:10:00,142.7,142.7,142.61,142.64,3880.0,117.9626,117.9626,117.8882,117.913,3880.0
2017-09-13 11:15:00,142.67,142.73,142.65,142.71,4727.0,117.9378,117.9874,117.9213,117.9709,4727.0
2017-09-13 11:20:00,142.73,142.73,142.69,142.71,3267.0,117.9874,117.9874,117.9544,117.9709,3267.0
2017-09-13 11:25:00,142.71,142.73,142.62,142.64,5986.0,117.9709,117.9874,117.8965,117.913,5986.0
2017-09-13 11:30:00,142.63,142.65,142.6,142.63,5418.0,117.9048,117.9213,117.88,117.9048,5418.0
2017-09-13 11:35:00,142.61,142.68,142.6,142.66,6788.0,117.8882,117.9461,117.88,117.9296,6788.0
2017-09-13 11:40:00,142.7,142.73,142.64,142.64,3000.0,117.9626,117.9874,117.913,117.913,3000.0
2017-09-13 11:45:00,142.63,142.65,142.61,142.63,4112.0,117.9048,117.9213,117.8882,117.9048,4112.0
2017-09-13 11:50:00,142.65,142.75,142.65,142.71,5512.0,117.9213,118.004,117.9213,117.9709,5512.0
2017-09-13 11:55:00,142.69,142.69,142.61,142.61,2432.0,117.9544,117.9544,117.8882,117.8882,2432.0
2017-09-13 12:00:00,142.65,142.66,142.61,142.62,2507.0,117.9213,117.9296,117.8882,117.8965,2507.0
2017-09-13 12:05:00,142.6,142.65,142.6,142.65,2669.0,117.88,117.9213,117.88,117.9213,2669.0
2017-09-13 12:10:00,142.64,142.66,142.63,142.63,1300.0,117.913,117.9296,117.9048,117.9048,1300.0
2017-09-13 12:15:00,142.66,142.77,142.66,142.77,3397.0,117.9296,118.0205,117.9296,118.0205,3397.0
2017-09-13 12:20:00,142.75,142.86,142.74,142.82,4587.0,118.004,118.0949,117.9957,118.0618,4587.0
2017-09-13 12:25:00,142.86,142.87,142.78,142.78,1900.0,118.0949,118.1032,118.0288,118.0288,1900.0
2017-09-13 12:30:00,142.81,142.81,142.76,142.78,5538.0,118.0536,118.0536,118.0122,118.0288,5538.0
2017-09-13 12:35:00,142.77,142.85,142.77,142.85,2060.0,118.0205,118.0866,118.0205,118.0866,2060.0
2017-09-13 12:40:00,142.85,142.91,142.82,142.91,3200.0,118.0866,118.1362,118.0618,118.1362,3200.0
2017-09-13 12:45:00,142.95,142.98,142.86,142.89,3606.0,118.1693,118.1941,118.0949,118.1197,3606.0
2017-09-13 12:50:00,142.9,142.97,142.88,142.93,4996.0,118.128,118.1858,118.1114,118.1528,4996.0
2017-09-13 12:55:00,142.95,143.05,142.95,143.05,3163.0,118.1693,118.2519,118.1693,118.2519,3163.0
2017-09-13 13:00:00,143.07,143.13,142.95,143.06,7117.0,118.2685,118.3181,118.1693,118.2602,7117.0
2017-09-13 13:05:00,143.09,143.11,143.05,143.11,2458.0,118.285,118.3015,118.2519,118.3015,2458.0
2017-09-13 13:10:00,143.09,143.14,143.08,143.14,2035.0,118.285,118.3263,118.2767,118.3263,2035.0
2017-09-13 13:15:00,143.14,143.2,143.12,143.2,2100.0,118.3263,118.3759,118.3098,118.3759,2100.0
2017-09-13 13:20:00,143.18,143.18,143.09,143.1,1730.0,118.3594,118.3594,118.285,118.2933,1730.0
2017-09-13 13:25:00,143.07,143.16,143.07,143.1,7407.0,118.2685,118.3429,118.2685,118.2933,7407.0
2017-09-13 13:30:00,143.05,143.11,143.03,143.08,5413.0,118.2519,118.3015,118.2354,118.2767,5413.0
2017-09-13 13:35:00,143.07,143.08,143.02,143.02,2500.0,118.2685,118.2767,118.2271,118.2271,2500.0
2017-09-13 13:40:00,143.03,143.1,143.03,143.1,2385.0,118.2354,118.2933,118.2354,118.2933,2385.0
2017-09-13 13:45:00,143.08,143.11,143.04,143.09,2113.0,118.2767,118.3015,118.2437,118.285,2113.0
2017-09-13 13:50:00,143.11,143.11,143.04,143.08,2857.0,118.3015,118.3015,118.2437,118.2767,2857.0
2017-09-13 13:55:00,143.09,143.12,142.96,142.96,3613.0,118.285,118.3098,118.1776,118.1776,3613.0
2017-09-13 14:00:00,142.98,142.98,142.87,142.91,3192.0,118.1941,118.1941,118.1032,118.1362,3192.0
2017-09-13 14:05:00,142.95,142.97,142.93,142.94,1200.0,118.1693,118.1858,118.1528,118.161,1200.0
2017-09-13 14:10:00,142.94,142.96,142.89,142.94,6396.0,118.161,118.1776,118.1197,118.161,6396.0
2017-09-13 14:15:00,142.94,142.96,142.91,142.91,5539.0,118.161,118.1776,118.1362,118.1362,5539.0
2017-09-13 14:20:00,142.93,142.96,142.93,142.96,1503.0,118.1528,118.1776,118.1528,118.1776,1503.0
2017-09-13 14:25:00,142.93,142.93,142.85,142.85,2868.0,118.1528,118.1528,118.0866,118.0866,2868.0
2017-09-13 14:30:00,142.85,142.88,142.83,142.87,2634.0,118.0866,118.1114,118.0701,118.1032,2634.0
2017-09-13 14:35:00,142.87,142.9,142.86,142.86,1231.0,118.1032,118.128,118.0949,118.0949,1231.0
2017-09-13 14:40:00,142.89,142.93,142.84,142.9,5200.0,118.1197,118.1528,118.0784,118.128,5200.0
2017-09-13 14:45:00,142.92,143.08,142.92,143.01,2342.0,118.1445,118.2767,118.1445,118.2189,2342.0
2017-09-13 14:50:00,143.03,143.03,142.98,142.99,2002.0,118.2354,118.2354,118.1941,118.2024,2002.0
2017-09-13 14:55:00,142.98,142.99,142.92,142.95,3447.0,118.1941,118.2024,118.1445,118.1693,3447.0
2017-09-13 15:00:00,142.93,143.0,142.91,142.92,7576.0,118.1528,118.2106,118.1362,118.1445,7576.0
2017-09-13 15:05:00,142.91,142.93,142.87,142.91,7905.0,118.1362,118.1528,118.1032,118.1362,7905.0
2017-09-13 15:10:00,142.91,142.91,142.87,142.89,4779.0,118.1362,118.1362,118.1032,118.1197,4779.0
2017-09-13 15:15:00,142.88,142.92,142.83,142.92,5085.0,118.1114,118.1445,118.0701,118.1445,5085.0
2017-09-13 15:20:00,142.92,142.94,142.87,142.87,31016.0,118.1445,118.161,118.1032,118.1032,31016.0
2017-09-13 15:25:00,142.88,142.88,142.83,142.83,23253.0,118.1114,118.1114,118.0701,118.0701,23253.0
2017-09-13 15:30:00,142.83,143.15,142.82,143.15,7767.0,118.0701,118.3346,118.0618,118.3346,7767.0
2017-09-13 15:35:00,143.13,143.14,143.02,143.04,11762.0,118.3181,118.3263,118.2271,118.2437,11762.0
2017-09-13 15:40:00,143.02,143.07,143.01,143.01,8871.0,118.2271,118.2685,118.2189,118.2189,8871.0
2017-09-13 15:45:00,143.01,143.02,142.92,142.93,14892.0,118.2189,118.2271,118.1445,118.1528,14892.0
2017-09-13 15:50:00,142.91,143.03,142.9,143.0,21563.0,118.1362,118.2354,118.128,118.2106,21563.0
2017-09-13 15:55:00,142.99,143.1,142.96,143.02,54431.0,118.2024,118.2933,118.1776,118.2271,54431.0
2017-09-14 09:30:00,142.78,142.78,142.32,142.44,13481.0,118.0288,118.0288,117.6485,117.7477,13481.0
2017-09-14 09:35:00,142.3,142.9,142.3,142.87,7537.0,117.632,118.128,117.632,118.1032,7537.0
2017-09-14 09:40:00,142.89,143.13,142.89,143.05,7496.0,118.1197,118.3181,118.1197,118.2519,7496.0
2017-09-14 09:45:00,143.0,143.14,143.0,143.09,3032.0,118.2106,118.3263,118.2106,118.285,3032.0
2017-09-14 09:50:00,143.09,143.49,143.09,143.49,12407.0,118.285,118.6157,118.285,118.6157,12407.0
2017-09-14 09:55:00,143.45,143.71,143.45,143.67,17781.0,118.5826,118.7975,118.5826,118.7645,17781.0
2017-09-14 10:00:00,143.67,143.67,143.42,143.45,10896.0,118.7645,118.7645,118.5578,118.5826,10896.0
2017-09-14 10:05:00,143.42,143.43,143.31,143.41,15318.0,118.5578,118.5661,118.4669,118.5495,15318.0
2017-09-14 10:10:00,143.43,143.64,143.41,143.55,50894.0,118.5661,118.7397,118.5495,118.6653,50894.0
2017-09-14 10:15:00,143.55,143.78,143.47,143.73,10600.0,118.6653,118.8554,118.5991,118.8141,10600.0
2017-09-14 10:20:00,143.72,143.72,143.5,143.61,8902.0,118.8058,118.8058,118.6239,118.7149,8902.0
2017-09-14 10:25:00,143.61,143.79,143.58,143.66,7293.0,118.7149,118.8637,118.6901,118.7562,7293.0
2017-09-14 10:30:00,143.61,143.62,143.45,143.53,12779.0,118.7149,118.7231,118.5826,118.6487,12779.0
2017-09-14 10:35:00,143.52,143.58,143.51,143.53,2000.0,118.6405,118.6901,118.6322,118.6487,2000.0
2017-09-14 10:40:00,143.57,143.64,143.48,143.6,10838.0,118.6818,118.7397,118.6074,118.7066,10838.0
2017-09-14 10:45:00,143.55,143.79,143.54,143.77,8500.0,118.6653,118.8637,118.657,118.8471,8500.0
2017-09-14 10:50:00,143.69,143.82,143.65,143.65,26515.0,118.781,118.8885,118.7479,118.7479,26515.0
2017-09-14 10:55:00,143.74,143.75,143.65,143.7,29655.0,118.8223,118.8306,118.7479,118.7893,29655.0
2017-09-14 11:00:00,143.68,143.73,143.67,143.68,6828.0,118.7727,118.8141,118.7645,118.7727,6828.0
2017-09-14 11:05:00,143.68,143.84,143.67,143.83,10582.0,118.7727,118.905,118.7645,118.8967,10582.0
2017-09-14 11:10:00,143.83,143.86,143.71,143.81,16487.0,118.8967,118.9215,118.7975,118.8802,16487.0
2017-09-14 11:15:00,143.78,143.93,143.78,143.88,11035.0,118.8554,118.9794,118.8554,118.9381,11035.0
2017-09-14 11:20:00,143.85,143.89,143.76,143.76,3802.0,118.9133,118.9463,118.8389,118.8389,3802.0
2017-09-14 11:25:00,143.75,143.9,143.73,143.88,5582.0,118.8306,118.9546,118.8141,118.9381,5582.0
2017-09-14 11:30:00,143.84,144.08,143.76,144.08,13560.0,118.905,119.1034,118.8389,119.1034,13560.0
2017-09-14 11:35:00,144.01,144.11,143.99,144.05,8354.0,119.0455,119.1282,119.029,119.0786,8354.0
2017-09-14 11:40:00,144.02,144.02,143.94,143.98,6806.0,119.0538,119.0538,118.9877,119.0207,6806.0
2017-09-14 11:45:00,143.94,144.01,143.93,143.97,7800.0,118.9877,119.0455,118.9794,119.0125,7800.0
2017-09-14 11:50:00,143.95,144.19,143.95,144.13,15299.0,118.9959,119.1943,118.9959,119.1447,15299.0
2017-09-14 11:55:00,144.13,144.22,144.07,144.16,10190.0,119.1447,119.2191,119.0951,119.1695,10190.0
2017-09-14 12:00:00,144.13,144.21,144.13,144.21,5373.0,119.1447,119.2109,119.1447,119.2109,5373.0
2017-09-14 12:05:00,144.19,144.32,144.19,144.31,9608.0,119.1943,119.3018,119.1943,119.2935,9608.0
2017-09-14 12:10:00,144.32,144.44,144.3,144.43,10109.0,119.3018,119.401,119.2853,119.3927,10109.0
2017-09-14 12:15:00,144.42,144.62,144.41,144.62,7575.0,119.3845,119.5498,119.3762,119.5498,7575.0
2017-09-14 12:20:00,144.63,144.67,144.53,144.63,9554.0,119.5581,119.5911,119.4754,119.5581,9554.0
2017-09-14 12:25:00,144.63,144.66,144.59,144.59,9516.0,119.5581,119.5829,119.525,119.525,9516.0
2017-09-14 12:30:00,144.59,144.59,144.4,144.43,5772.0,119.525,119.525,119.3679,119.3927,5772.0
2017-09-14 12:35:00,144.43,144.43,144.29,144.37,5373.0,119.3927,119.3927,119.277,119.3431,5373.0
2017-09-14 12:40:00,144.37,144.45,144.35,144.44,8453.0,119.3431,119.4093,119.3266,119.401,8453.0
2017-09-14 12:45:00,144.42,144.54,144.42,144.47,4780.0,119.3845,119.4837,119.3845,119.4258,4780.0
2017-09-14 12:50:00,144.47,144.55,144.41,144.42,3100.0,119.4258,119.4919,119.3762,119.3845,3100.0
2017-09-14 12:55:00,144.4,144.44,144.35,144.38,2000.0,119.3679,119.401,119.3266,119.3514,2000.0
2017-09-14 13:00:00,144.37,144.39,144.28,144.31,9518.0,119.3431,119.3597,119.2687,119.2935,9518.0
2017-09-14 13:05:00,144.29,144.35,144.25,144.25,3003.0,119.277,119.3266,119.2439,119.2439,3003.0
2017-09-14 13:10:00,144.19,144.25,144.18,144.24,5097.0,119.1943,119.2439,119.1861,119.2357,5097.0
2017-09-14 13:15:00,144.22,144.29,144.22,144.26,8042.0,119.2191,119.277,119.2191,119.2522,8042.0
2017-09-14 13:20:00,144.25,144.32,144.23,144.31,8823.0,119.2439,119.3018,119.2274,119.2935,8823.0
2017-09-14 13:25:00,144.33,144.33,144.29,144.31,7244.0,119.3101,119.3101,119.277,119.2935,7244.0
2017-09-14 13:30:00,144.31,144.4,144.3,144.31,5099.0,119.2935,119.3679,119.2853,119.2935,5099.0
2017-09-14 13:35:00,144.32,144.34,144.27,144.32,11313.0,119.3018,119.3183,119.2605,119.3018,11313.0
2017-09-14 13:40:00,144.33,144.39,144.32,144.34,6098.0,119.3101,119.3597,119.3018,119.3183,6098.0
2017-09-14 13:45:00,144.34,144.38,144.33,144.38,5349.0,119.3183,119.3514,119.3101,119.3514,5349.0
2017-09-14 13:50:00,144.38,144.4,144.34,144.35,2400.0,119.3514,119.3679,119.3183,119.3266,2400.0
2017-09-14 13:55:00,144.34,144.38,144.31,144.36,17554.0,119.3183,119.3514,119.2935,119.3349,17554.0
2017-09-14 14:00:00,144.39,144.4,144.34,144.34,9879.0,119.3597,119.3679,119.3183,119.3183,9879.0
2017-09-14 14:05:00,144.38,144.46,144.37,144.44,2942.0,119.3514,119.4175,119.3431,119.401,2942.0
2017-09-14 14:10:00,144.46,144.46,144.37,144.37,4197.0,119.4175,119.4175,119.3431,119.3431,4197.0
2017-09-14 14:15:00,144.37,144.61,144.32,144.58,9076.0,119.3431,119.5415,119.3018,119.5167,9076.0
2017-09-14 14:20:00,144.58,144.85,144.57,144.85,10760.0,119.5167,119.7399,119.5085,119.7399,10760.0
2017-09-14 14:25:00,144.81,144.98,144.8,144.91,25708.0,119.7068,119.8474,119.6986,119.7895,25708.0
2017-09-14 14:30:00,144.89,145.05,144.83,145.05,12377.0,119.773,119.9052,119.7234,119.9052,12377.0
2017-09-14 14:35:00,145.03,145.25,145.0,145.2,19731.0,119.8887,120.0706,119.8639,120.0292,19731.0
2017-09-14 14:40:00,145.2,145.24,145.08,145.17,8155.0,120.0292,120.0623,119.93,120.0044,8155.0
2017-09-14 14:45:00,145.17,145.19,144.99,145.17,10065.0,120.0044,120.021,119.8556,120.0044,10065.0
2017-09-14 14:50:00,145.17,145.23,145.05,145.17,13025.0,120.0044,120.054,119.9052,120.0044,13025.0
2017-09-14 14:55:00,145.15,145.24,145.15,145.24,12083.0,119.9879,120.0623,119.9879,120.0623,12083.0
2017-09-14 15:00:00,145.23,145.47,145.22,145.35,17852.0,120.054,120.2524,120.0458,120.1532,17852.0
2017-09-14 15:05:00,145.31,145.32,145.16,145.19,13231.0,120.1202,120.1284,119.9962,120.021,13231.0
2017-09-14 15:10:00,145.2,145.26,145.1,145.17,14169.0,120.0292,120.0788,119.9466,120.0044,14169.0
2017-09-14 15:15:00,145.17,145.21,145.13,145.15,17601.0,120.0044,120.0375,119.9714,119.9879,17601.0
2017-09-14 15:20:00,145.15,145.21,145.13,145.2,10078.0,119.9879,120.0375,119.9714,120.0292,10078.0
2017-09-14 15:25:00,145.19,145.19,144.92,144.96,21650.0,120.021,120.021,119.7978,119.8308,21650.0
2017-09-14 15:30:00,144.95,145.1,144.93,145.05,14357.0,119.8226,119.9466,119.806,119.9052,14357.0
2017-09-14 15:35:00,145.05,145.17,145.04,145.16,13907.0,119.9052,120.0044,119.897,119.9962,13907.0
2017-09-14 15:40:00,145.12,145.15,145.06,145.08,19493.0,119.9631,119.9879,119.9135,119.93,19493.0
2017-09-14 15:45:00,145.08,145.12,144.99,144.99,19658.0,119.93,119.9631,119.8556,119.8556,19658.0
2017-09-14 15:50:00,145.0,145.02,144.9,144.92,21928.0,119.8639,119.8804,119.7812,119.7978,21928.0
2017-09-14 15:55:00,144.91,145.12,144.88,145.04,47970.0,119.7895,119.9631,119.7647,119.897,47970.0
2017-09-15 09:30:00,144.97,144.99,144.56,144.72,283380.0,119.8391,119.8556,119.5002,119.6325,283380.0
2017-09-15 09:35:00,144.72,144.81,144.46,144.6,12479.0,119.6325,119.7068,119.4175,119.5333,12479.0
2017-09-15 09:40:00,144.69,145.0,144.59,144.65,13727.0,119.6077,119.8639,119.525,119.5746,13727.0
2017-09-15 09:45:00,144.64,144.64,144.15,144.15,10185.0,119.5663,119.5663,119.1613,119.1613,10185.0
2017-09-15 09:50:00,144.17,144.35,144.14,144.17,12623.0,119.1778,119.3266,119.153,119.1778,12623.0
2017-09-15 09:55:00,144.12,144.21,144.11,144.2,4440.0,119.1365,119.2109,119.1282,119.2026,4440.0
2017-09-15 10:00:00,144.19,144.24,144.1,144.11,5206.0,119.1943,119.2357,119.1199,119.1282,5206.0
2017-09-15 10:05:00,144.14,144.14,144.03,144.06,7383.0,119.153,119.153,119.0621,119.0869,7383.0
2017-09-15 10:10:00,144.06,144.1,143.93,143.94,7102.0,119.0869,119.1199,118.9794,118.9877,7102.0
2017-09-15 10:15:00,143.89,144.09,143.89,144.08,4823.0,118.9463,119.1117,118.9463,119.1034,4823.0
2017-09-15 10:20:00,144.05,144.12,144.02,144.12,4697.0,119.0786,119.1365,119.0538,119.1365,4697.0
2017-09-15 10:25:00,144.09,144.12,143.95,144.08,6138.0,119.1117,119.1365,118.9959,119.1034,6138.0
2017-09-15 10:30:00,144.08,144.16,144.05,144.13,5031.0,119.1034,119.1695,119.0786,119.1447,5031.0
2017-09-15 10:35:00,144.13,144.19,144.11,144.15,5505.0,119.1447,119.1943,119.1282,119.1613,5505.0
2017-09-15 10:40:00,144.17,144.35,144.15,144.31,5432.0,119.1778,119.3266,119.1613,119.2935,5432.0
2017-09-15 10:45:00,144.35,144.69,144.35,144.69,7717.0,119.3266,119.6077,119.3266,119.6077,7717.0
2017-09-15 10:50:00,144.69,144.91,144.69,144.85,4294.0,119.6077,119.7895,119.6077,119.7399,4294.0
2017-09-15 10:55:00,144.84,144.84,144.49,144.49,2972.0,119.7316,119.7316,119.4423,119.4423,2972.0
2017-09-15 11:00:00,144.49,144.6,144.47,144.59,2996.0,119.4423,119.5333,119.4258,119.525,2996.0
2017-09-15 11:05:00,144.64,144.89,144.58,144.75,9307.0,119.5663,119.773,119.5167,119.6573,9307.0
2017-09-15 11:10:00,144.72,144.82,144.71,144.74,4902.0,119.6325,119.7151,119.6242,119.649,4902.0
2017-09-15 11:15:00,144.77,144.77,144.68,144.68,3300.0,119.6738,119.6738,119.5994,119.5994,3300.0
2017-09-15 11:20:00,144.72,144.87,144.72,144.87,2750.0,119.6325,119.7564,119.6325,119.7564,2750.0
2017-09-15 11:25:00,144.87,145.02,144.87,145.02,3204.0,119.7564,119.8804,119.7564,119.8804,3204.0
2017-09-15 11:30:00,145.1,145.31,145.02,145.27,14443.0,119.9466,120.1202,119.8804,120.0871,14443.0
2017-09-15 11:35:00,145.28,145.32,145.19,145.29,7190.0,120.0954,120.1284,120.021,120.1036,7190.0
2017-09-15 11:40:00,145.33,145.48,145.26,145.36,10299.0,120.1367,120.2607,120.0788,120.1615,10299.0
2017-09-15 11:45:00,145.46,145.61,145.4,145.61,10722.0,120.2442,120.3682,120.1946,120.3682,10722.0
2017-09-15 11:50:00,145.59,145.83,145.51,145.59,20193.0,120.3516,120.55,120.2855,120.3516,20193.0
2017-09-15 11:55:00,145.55,145.56,145.29,145.42,13432.0,120.3186,120.3268,120.1036,120.2111,13432.0
2017-09-15 12:00:00,145.36,145.38,145.16,145.19,6096.0,120.1615,120.178,119.9962,120.021,6096.0
2017-09-15 12:05:00,145.17,145.28,145.15,145.19,9503.0,120.0044,120.0954,119.9879,120.021,9503.0
2017-09-15 12:10:00,145.21,145.3,145.13,145.3,3263.0,120.0375,120.1119,119.9714,120.1119,3263.0
2017-09-15 12:15:00,145.31,145.33,145.25,145.32,4070.0,120.1202,120.1367,120.0706,120.1284,4070.0
2017-09-15 12:20:00,145.33,145.33,145.21,145.21,3280.0,120.1367,120.1367,120.0375,120.0375,3280.0
2017-09-15 12:25:00,145.23,145.23,145.03,145.03,11219.0,120.054,120.054,119.8887,119.8887,11219.0
2017-09-15 12:30:00,145.03,145.18,145.02,145.16,3498.0,119.8887,120.0127,119.8804,119.9962,3498.0
2017-09-15 12:35:00,145.2,145.24,145.17,145.19,4740.0,120.0292,120.0623,120.0044,120.021,4740.0
2017-09-15 12:40:00,145.21,145.26,145.09,145.11,15061.0,120.0375,120.0788,119.9383,119.9548,15061.0
2017-09-15 12:45:00,145.11,145.12,145.05,145.11,6706.0,119.9548,119.9631,119.9052,119.9548,6706.0
2017-09-15 12:50:00,145.13,145.24,145.12,145.23,2513.0,119.9714,120.0623,119.9631,120.054,2513.0
2017-09-15 12:55:00,145.25,145.33,145.25,145.33,4828.0,120.0706,120.1367,120.0706,120.1367,4828.0
2017-09-15 13:00:00,145.33,145.36,145.29,145.36,3340.0,120.1367,120.1615,120.1036,120.1615,3340.0
2017-09-15 13:05:00,145.37,145.42,145.37,145.42,2483.0,120.1698,120.2111,120.1698,120.2111,2483.0
2017-09-15 13:10:00,145.4,145.44,145.32,145.32,6321.0,120.1946,120.2276,120.1284,120.1284,6321.0
2017-09-15 13:15:00,145.3,145.31,145.21,145.3,2772.0,120.1119,120.1202,120.0375,120.1119,2772.0
2017-09-15 13:20:00,145.33,145.34,145.24,145.24,2296.0,120.1367,120.145,120.0623,120.0623,2296.0
2017-09-15 13:25:00,145.3,145.3,145.22,145.3,8448.0,120.1119,120.1119,120.0458,120.1119,8448.0
2017-09-15 13:30:00,145.3,145.35,145.29,145.31,3062.0,120.1119,120.1532,120.1036,120.1202,3062.0
2017-09-15 13:35:00,145.32,145.32,145.08,145.09,3902.0,120.1284,120.1284,119.93,119.9383,3902.0
2017-09-15 13:40:00,145.1,145.15,145.1,145.14,2241.0,119.9466,119.9879,119.9466,119.9796,2241.0
2017-09-15 13:45:00,145.14,145.26,145.13,145.22,5550.0,119.9796,120.0788,119.9714,120.0458,5550.0
2017-09-15 13:50:00,145.24,145.29,145.23,145.24,4557.0,120.0623,120.1036,120.054,120.0623,4557.0
2017-09-15 13:55:00,145.27,145.31,145.24,145.26,5777.0,120.0871,120.1202,120.0623,120.0788,5777.0
2017-09-15 14:00:00,145.25,145.25,145.08,145.11,5310.0,120.0706,120.0706,119.93,119.9548,5310.0
2017-09-15 14:05:00,145.1,145.14,145.06,145.14,2882.0,119.9466,119.9796,119.9135,119.9796,2882.0
2017-09-15 14:10:00,145.17,145.25,145.15,145.25,3130.0,120.0044,120.0706,119.9879,120.0706,3130.0
2017-09-15 14:15:00,145.24,145.28,145.19,145.26,5990.0,120.0623,120.0954,120.021,120.0788,5990.0
2017-09-15 14:20:00,145.28,145.34,145.25,145.29,9927.0,120.0954,120.145,120.0706,120.1036,9927.0
2017-09-15 14:25:00,145.28,145.42,145.27,145.42,5100.0,120.0954,120.2111,120.0871,120.2111,5100.0
2017-09-15 14:30:00,145.4,145.45,145.36,145.4,12080.0,120.1946,120.2359,120.1615,120.1946,12080.0
2017-09-15 14:35:00,145.43,145.45,145.38,145.41,6387.0,120.2194,120.2359,120.178,120.2028,6387.0
2017-09-15 14:40:00,145.43,145.56,145.41,145.51,8028.0,120.2194,120.3268,120.2028,120.2855,8028.0
2017-09-15 14:45:00,145.53,145.58,145.5,145.55,4961.0,120.302,120.3434,120.2772,120.3186,4961.0
2017-09-15 14:50:00,145.59,145.66,145.56,145.56,9906.0,120.3516,120.4095,120.3268,120.3268,9906.0
2017-09-15 14:55:00,145.56,145.57,145.36,145.4,9793.0,120.3268,120.3351,120.1615,120.1946,9793.0
2017-09-15 15:00:00,145.43,145.53,145.39,145.52,8993.0,120.2194,120.302,120.1863,120.2938,8993.0
2017-09-15 15:05:00,145.49,145.53,145.46,145.48,9347.0,120.269,120.302,120.2442,120.2607,9347.0
2017-09-15 15:10:00,145.49,145.52,145.45,145.47,6659.0,120.269,120.2938,120.2359,120.2524,6659.0
2017-09-15 15:15:00,145.49,145.51,145.45,145.49,7189.0,120.269,120.2855,120.2359,120.269,7189.0
2017-09-15 15:20:00,145.49,145.56,145.46,145.55,7517.0,120.269,120.3268,120.2442,120.3186,7517.0
2017-09-15 15:25:00,145.54,145.54,145.4,145.4,10783.0,120.3103,120.3103,120.1946,120.1946,10783.0
2017-09-15 15:30:00,145.41,145.49,145.35,145.49,11714.0,120.2028,120.269,120.1532,120.269,11714.0
2017-09-15 15:35:00,145.49,145.56,145.44,145.47,17732.0,120.269,120.3268,120.2276,120.2524,17732.0
2017-09-15 15:40:00,145.47,145.5,145.45,145.47,31866.0,120.2524,120.2772,120.2359,120.2524,31866.0
2017-09-15 15:45:00,145.51,145.66,145.47,145.63,52045.0,120.2855,120.4095,120.2524,120.3847,52045.0
2017-09-15 15:50:00,145.61,145.63,145.5,145.63,22519.0,120.3682,120.3847,120.2772,120.3847,22519.0
2017-09-15 15:55:00,145.64,145.69,145.45,145.6,101194.0,120.393,120.4343,120.2359,120.3599,101194.0
2017-09-18 09:30:00,145.98,145.98,145.62,145.77,12374.0,120.674,120.674,120.3764,120.5004,12374.0
2017-09-18 09:35:00,145.71,146.04,145.66,145.96,6233.0,120.4508,120.7236,120.4095,120.6575,6233.0
2017-09-18 09:40:00,145.77,146.0,145.67,145.67,3301.0,120.5004,120.6906,120.4178,120.4178,3301.0
2017-09-18 09:45:00,145.7,145.95,145.7,145.94,3530.0,120.4426,120.6492,120.4426,120.641,3530.0
2017-09-18 09:50:00,145.91,146.06,145.85,146.04,3734.0,120.6162,120.7402,120.5666,120.7236,3734.0
2017-09-18 09:55:00,145.99,145.99,145.84,145.85,1600.0,120.6823,120.6823,120.5583,120.5666,1600.0
2017-09-18 10:00:00,145.84,145.92,145.82,145.9,4330.0,120.5583,120.6244,120.5418,120.6079,4330.0
2017-09-18 10:05:00,145.92,146.07,145.9,146.07,6081.0,120.6244,120.7484,120.6079,120.7484,6081.0
2017-09-18 10:10:00,146.01,146.03,145.91,145.98,4379.0,120.6988,120.7154,120.6162,120.674,4379.0
2017-09-18 10:15:00,146.02,146.02,145.8,145.8,9417.0,120.7071,120.7071,120.5252,120.5252,9417.0
2017-09-18 10:20:00,145.83,145.87,145.71,145.87,9884.0,120.55,120.5831,120.4508,120.5831,9884.0
2017-09-18 10:25:00,145.89,145.99,145.89,145.99,2767.0,120.5996,120.6823,120.5996,120.6823,2767.0
2017-09-18 10:30:00,146.02,146.19,146.02,146.14,2735.0,120.7071,120.8476,120.7071,120.8063,2735.0
2017-09-18 10:35:00,146.12,146.13,145.93,145.96,4936.0,120.7898,120.798,120.6327,120.6575,4936.0
2017-09-18 10:40:00,146.01,146.07,146.0,146.07,2457.0,120.6988,120.7484,120.6906,120.7484,2457.0
2017-09-18 10:45:00,146.05,146.1,146.0,146.02,3518.0,120.7319,120.7732,120.6906,120.7071,3518.0
2017-09-18 10:50:00,146.03,146.03,145.86,145.87,6197.0,120.7154,120.7154,120.5748,120.5831,6197.0
2017-09-18 10:55:00,145.87,145.92,145.8,145.81,5548.0,120.5831,120.6244,120.5252,120.5335,5548.0
2017-09-18 11:00:00,145.85,146.0,145.82,146.0,6040.0,120.5666,120.6906,120.5418,120.6906,6040.0
2017-09-18 11:05:00,146.06,146.07,145.98,146.05,3000.0,120.7402,120.7484,120.674,120.7319,3000.0
2017-09-18 11:10:00,146.09,146.17,145.99,146.05,8358.0,120.765,120.8311,120.6823,120.7319,8358.0
2017-09-18 11:15:00,146.08,146.13,146.04,146.08,4372.0,120.7567,120.798,120.7236,120.7567,4372.0
2017-09-18 11:20:00,146.11,146.32,146.1,146.23,13027.0,120.7815,120.9551,120.7732,120.8807,13027.0
2017-09-18 11:25:00,146.3,146.32,146.27,146.3,1700.0,120.9386,120.9551,120.9138,120.9386,1700.0
2017-09-18 11:30:00,146.3,146.39,146.25,146.35,4453.0,120.9386,121.013,120.8972,120.9799,4453.0
2017-09-18 11:35:00,146.37,146.37,146.28,146.37,2579.0,120.9964,120.9964,120.922,120.9964,2579.0
2017-09-18 11:40:00,146.4,146.4,146.24,146.24,2750.0,121.0212,121.0212,120.889,120.889,2750.0
2017-09-18 11:45:00,146.23,146.38,146.23,146.38,850.0,120.8807,121.0047,120.8807,121.0047,850.0
2017-09-18 11:50:00,146.38,146.41,146.29,146.31,3300.0,121.0047,121.0295,120.9303,120.9468,3300.0
2017-09-18 11:55:00,146.28,146.42,146.28,146.42,1225.0,120.922,121.0378,120.922,121.0378,1225.0
2017-09-18 12:00:00,146.45,146.46,146.41,146.42,4571.0,121.0626,121.0708,121.0295,121.0378,4571.0
2017-09-18 12:05:00,146.41,146.49,146.4,146.48,3131.0,121.0295,121.0956,121.0212,121.0874,3131.0
2017-09-18 12:10:00,146.49,146.53,146.41,146.41,3145.0,121.0956,121.1287,121.0295,121.0295,3145.0
2017-09-18 12:15:00,146.4,146.45,146.33,146.34,1500.0,121.0212,121.0626,120.9634,120.9716,1500.0
2017-09-18 12:20:00,146.42,146.46,146.36,146.46,2500.0,121.0378,121.0708,120.9882,121.0708,2500.0
2017-09-18 12:25:00,146.43,146.48,146.35,146.36,3766.0,121.046,121.0874,120.9799,120.9882,3766.0
2017-09-18 12:30:00,146.33,146.37,146.24,146.37,4375.0,120.9634,120.9964,120.889,120.9964,4375.0
2017-09-18 12:35:00,146.35,146.4,146.35,146.35,1900.0,120.9799,121.0212,120.9799,120.9799,1900.0
2017-09-18 12:40:00,146.37,146.37,146.32,146.34,1656.0,120.9964,120.9964,120.9551,120.9716,1656.0
2017-09-18 12:45:00,146.37,146.37,146.2,146.37,4420.0,120.9964,120.9964,120.8559,120.9964,4420.0
2017-09-18 12:50:00,146.35,146.38,146.27,146.29,3324.0,120.9799,121.0047,120.9138,120.9303,3324.0
2017-09-18 12:55:00,146.32,146.34,146.3,146.3,641.0,120.9551,120.9716,120.9386,120.9386,641.0
2017-09-18 13:00:00,146.3,146.33,146.28,146.32,4147.0,120.9386,120.9634,120.922,120.9551,4147.0
2017-09-18 13:05:00,146.34,146.35,146.26,146.26,2500.0,120.9716,120.9799,120.9055,120.9055,2500.0
2017-09-18 13:10:00,146.26,146.3,146.24,146.27,2362.0,120.9055,120.9386,120.889,120.9138,2362.0
2017-09-18 13:15:00,146.32,146.33,146.26,146.31,2671.0,120.9551,120.9634,120.9055,120.9468,2671.0
2017-09-18 13:20:00,146.33,146.51,146.33,146.51,4650.0,120.9634,121.1122,120.9634,121.1122,4650.0
2017-09-18 13:25:00,146.51,146.54,146.51,146.52,630.0,121.1122,121.1369,121.1122,121.1204,630.0
2017-09-18 13:30:00,146.53,146.57,146.46,146.5,4478.0,121.1287,121.1617,121.0708,121.1039,4478.0
2017-09-18 13:35:00,146.47,146.53,146.47,146.53,1538.0,121.0791,121.1287,121.0791,121.1287,1538.0
2017-09-18 13:40:00,146.5,146.62,146.49,146.58,2130.0,121.1039,121.2031,121.0956,121.17,2130.0
2017-09-18 13:45:00,146.6,146.63,146.58,146.63,2065.0,121.1865,121.2113,121.17,121.2113,2065.0
2017-09-18 13:50:00,146.63,146.64,146.58,146.59,2714.0,121.2113,121.2196,121.17,121.1783,2714.0
2017-09-18 13:55:00,146.62,146.71,146.58,146.7,13221.0,121.2031,121.2775,121.17,121.2692,13221.0
2017-09-18 14:00:00,146.69,146.77,146.67,146.75,10409.0,121.2609,121.3271,121.2444,121.3105,10409.0
2017-09-18 14:05:00,146.75,146.8,146.72,146.76,5752.0,121.3105,121.3519,121.2857,121.3188,5752.0
2017-09-18 14:10:00,146.8,146.8,146.72,146.74,5435.0,121.3519,121.3519,121.2857,121.3023,5435.0
2017-09-18 14:15:00,146.73,146.78,146.65,146.69,5392.0,121.294,121.3353,121.2279,121.2609,5392.0
2017-09-18 14:20:00,146.66,146.75,146.66,146.72,2295.0,121.2361,121.3105,121.2361,121.2857,2295.0
2017-09-18 14:25:00,146.76,146.8,146.67,146.8,12860.0,121.3188,121.3519,121.2444,121.3519,12860.0
2017-09-18 14:30:00,146.8,146.8,146.74,146.77,3304.0,121.3519,121.3519,121.3023,121.3271,3304.0
2017-09-18 14:35:00,146.77,146.8,146.64,146.69,3691.0,121.3271,121.3519,121.2196,121.2609,3691.0
2017-09-18 14:40:00,146.74,146.75,146.68,146.69,4000.0,121.3023,121.3105,121.2527,121.2609,4000.0
2017-09-18 14:45:00,146.71,146.78,146.71,146.78,400.0,121.2775,121.3353,121.2775,121.3353,400.0
2017-09-18 14:50:00,146.82,146.82,146.73,146.74,5909.0,121.3684,121.3684,121.294,121.3023,5909.0
2017-09-18 14:55:00,146.76,146.78,146.73,146.78,2600.0,121.3188,121.3353,121.294,121.3353,2600.0
2017-09-18 15:00:00,146.79,146.85,146.74,146.85,4020.0,121.3436,121.3932,121.3023,121.3932,4020.0
2017-09-18 15:05:00,146.83,146.84,146.73,146.83,5196.0,121.3767,121.3849,121.294,121.3767,5196.0
2017-09-18 15:10:00,146.81,146.82,146.69,146.72,4056.0,121.3601,121.3684,121.2609,121.2857,4056.0
2017-09-18 15:15:00,146.69,146.75,146.66,146.68,5328.0,121.2609,121.3105,121.2361,121.2527,5328.0
2017-09-18 15:20:00,146.71,146.75,146.68,146.72,6691.0,121.2775,121.3105,121.2527,121.2857,6691.0
2017-09-18 15:25:00,146.72,146.79,146.71,146.78,6139.0,121.2857,121.3436,121.2775,121.3353,6139.0
2017-09-18 15:30:00,146.8,146.94,146.77,146.93,8381.0,121.3519,121.4676,121.3271,121.4593,8381.0
2017-09-18 15:35:00,146.94,146.99,146.94,146.98,10197.0,121.4676,121.5089,121.4676,121.5007,10197.0
2017-09-18 15:40:00,146.98,147.01,146.95,147.01,10424.0,121.5007,121.5255,121.4759,121.5255,10424.0
2017-09-18 15:45:00,147.01,147.04,146.95,146.98,14718.0,121.5255,121.5503,121.4759,121.5007,14718.0
2017-09-18 15:50:00,146.97,147.04,146.89,146.95,10617.0,121.4924,121.5503,121.4263,121.4759,10617.0
2017-09-18 15:55:00,146.94,146.97,146.88,146.94,21011.0,121.4676,121.4924,121.418,121.4676,21011.0
2017-09-19 09:30:00,147.1,147.28,146.96,147.1,17726.0,121.5999,121.7487,121.4841,121.5999,17726.0
2017-09-19 09:35:00,147.08,147.19,146.9,147.05,8796.0,121.5833,121.6743,121.4345,121.5585,8796.0
2017-09-19 09:40:00,146.95,147.28,146.95,147.12,5551.0,121.4759,121.7487,121.4759,121.6164,5551.0
2017-09-19 09:45:00,147.19,147.27,146.94,147.19,9355.0,121.6743,121.7404,121.4676,121.6743,9355.0
2017-09-19 09:50:00,147.08,147.47,147.07,147.38,6549.0,121.5833,121.9057,121.5751,121.8313,6549.0
2017-09-19 09:55:00,147.39,147.45,147.18,147.36,8831.0,121.8396,121.8892,121.666,121.8148,8831.0
2017-09-19 10:00:00,147.32,147.46,147.23,147.23,11872.0,121.7817,121.8975,121.7073,121.7073,11872.0
2017-09-19 10:05:00,147.22,147.24,147.16,147.2,6388.0,121.6991,121.7156,121.6495,121.6825,6388.0
2017-09-19 10:10:00,147.19,147.21,147.14,147.19,6801.0,121.6743,121.6908,121.6329,121.6743,6801.0
2017-09-19 10:15:00,147.22,147.25,147.17,147.21,7947.0,121.6991,121.7239,121.6577,121.6908,7947.0
2017-09-19 10:20:00,147.18,147.33,147.16,147.31,7326.0,121.666,121.79,121.6495,121.7735,7326.0
2017-09-19 10:25:00,147.32,147.48,147.31,147.46,3627.0,121.7817,121.914,121.7735,121.8975,3627.0
2017-09-19 10:30:00,147.49,147.59,147.47,147.57,6256.0,121.9223,122.0049,121.9057,121.9884,6256.0
2017-09-19 10:35:00,147.55,147.64,147.52,147.64,3184.0,121.9719,122.0463,121.9471,122.0463,3184.0
2017-09-19 10:40:00,147.66,147.7,147.52,147.56,16026.0,122.0628,122.0959,121.9471,121.9801,16026.0
2017-09-19 10:45:00,147.59,147.64,147.56,147.62,4879.0,122.0049,122.0463,121.9801,122.0297,4879.0
2017-09-19 10:50:00,147.59,147.64,147.56,147.63,6672.0,122.0049,122.0463,121.9801,122.038,6672.0
2017-09-19 10:55:00,147.64,147.69,147.51,147.56,6753.0,122.0463,122.0876,121.9388,121.9801,6753.0
2017-09-19 11:00:00,147.55,147.61,147.45,147.54,8292.0,121.9719,122.0215,121.8892,121.9636,8292.0
2017-09-19 11:05:00,147.54,147.61,147.47,147.47,6998.0,121.9636,122.0215,121.9057,121.9057,6998.0
2017-09-19 11:10:00,147.51,147.53,147.34,147.47,6321.0,121.9388,121.9553,121.7983,121.9057,6321.0
2017-09-19 11:15:00,147.45,147.55,147.41,147.49,3300.0,121.8892,121.9719,121.8561,121.9223,3300.0
2017-09-19 11:20:00,147.49,147.58,147.47,147.52,4372.0,121.9223,121.9967,121.9057,121.9471,4372.0
2017-09-19 11:25:00,147.52,147.64,147.52,147.64,4896.0,121.9471,122.0463,121.9471,122.0463,4896.0
2017-09-19 11:30:00,147.63,147.63,147.57,147.59,6366.0,122.038,122.038,121.9884,122.0049,6366.0
2017-09-19 11:35:00,147.62,147.67,147.58,147.67,1700.0,122.0297,122.0711,121.9967,122.0711,1700.0
2017-09-19 11:40:00,147.61,147.66,147.58,147.6,6407.0,122.0215,122.0628,121.9967,122.0132,6407.0
2017-09-19 11:45:00,147.61,147.78,147.61,147.78,7326.0,122.0215,122.162,122.0215,122.162,7326.0
2017-09-19 11:50:00,147.75,147.75,147.65,147.65,2901.0,122.1372,122.1372,122.0545,122.0545,2901.0
2017-09-19 11:55:00,147.65,147.66,147.62,147.65,4334.0,122.0545,122.0628,122.0297,122.0545,4334.0
2017-09-19 12:00:00,147.63,147.7,147.6,147.62,12687.0,122.038,122.0959,122.0132,122.0297,12687.0
2017-09-19 12:05:00,147.62,147.65,147.59,147.65,3597.0,122.0297,122.0545,122.0049,122.0545,3597.0
2017-09-19 12:10:00,147.64,147.65,147.57,147.58,3802.0,122.0463,122.0545,121.9884,121.9967,3802.0
2017-09-19 12:15:00,147.58,147.6,147.55,147.59,6895.0,121.9967,122.0132,121.9719,122.0049,6895.0
2017-09-19 12:20:00,147.59,147.6,147.53,147.58,8035.0,122.0049,122.0132,121.9553,121.9967,8035.0
2017-09-19 12:25:00,147.58,147.64,147.55,147.63,5105.0,121.9967,122.0463,121.9719,122.038,5105.0
2017-09-19 12:30:00,147.65,147.69,147.64,147.68,5953.0,122.0545,122.0876,122.0463,122.0793,5953.0
2017-09-19 12:35:00,147.68,147.68,147.63,147.63,5353.0,122.0793,122.0793,122.038,122.038,5353.0
2017-09-19 12:40:00,147.64,147.7,147.63,147.67,3100.0,122.0463,122.0959,122.038,122.0711,3100.0
2017-09-19 12:45:00,147.65,147.66,147.62,147.63,2899.0,122.0545,122.0628,122.0297,122.038,2899.0
2017-09-19 12:50:00,147.64,147.67,147.61,147.62,3735.0,122.0463,122.0711,122.0215,122.0297,3735.0
2017-09-19 12:55:00,147.65,147.69,147.61,147.69,6772.0,122.0545,122.0876,122.0215,122.0876,6772.0
2017-09-19 13:00:00,147.68,147.7,147.65,147.7,5402.0,122.0793,122.0959,122.0545,122.0959,5402.0
2017-09-19 13:05:00,147.68,147.75,147.67,147.73,5924.0,122.0793,122.1372,122.0711,122.1207,5924.0
2017-09-19 13:10:00,147.76,147.79,147.7,147.71,3847.0,122.1455,122.1703,122.0959,122.1041,3847.0
2017-09-19 13:15:00,147.7,147.72,147.66,147.68,6591.0,122.0959,122.1124,122.0628,122.0793,6591.0
2017-09-19 13:20:00,147.68,147.68,147.65,147.67,10250.0,122.0793,122.0793,122.0545,122.0711,10250.0
2017-09-19 13:25:00,147.66,147.68,147.63,147.65,3777.0,122.0628,122.0793,122.038,122.0545,3777.0
2017-09-19 13:30:00,147.68,147.75,147.68,147.73,4351.0,122.0793,122.1372,122.0793,122.1207,4351.0
2017-09-19 13:35:00,147.73,147.76,147.7,147.74,4117.0,122.1207,122.1455,122.0959,122.1289,4117.0
2017-09-19 13:40:00,147.76,147.77,147.75,147.75,2000.0,122.1455,122.1537,122.1372,122.1372,2000.0
2017-09-19 13:45:00,147.76,147.82,147.74,147.81,4908.0,122.1455,122.1951,122.1289,122.1868,4908.0
2017-09-19 13:50:00,147.79,147.9,147.79,147.9,7532.0,122.1703,122.2612,122.1703,122.2612,7532.0
2017-09-19 13:55:00,147.89,147.97,147.88,147.96,12407.0,122.2529,122.3191,122.2447,122.3108,12407.0
2017-09-19 14:00:00,147.96,148.06,147.96,148.05,19037.0,122.3108,122.3935,122.3108,122.3852,19037.0
2017-09-19 14:05:00,148.04,148.1,148.03,148.1,7500.0,122.3769,122.4265,122.3687,122.4265,7500.0
2017-09-19 14:10:00,148.09,148.09,148.01,148.03,6448.0,122.4183,122.4183,122.3521,122.3687,6448.0
2017-09-19 14:15:00,148.01,148.02,147.97,147.99,12649.0,122.3521,122.3604,122.3191,122.3356,12649.0
2017-09-19 14:20:00,147.99,148.0,147.92,147.92,11399.0,122.3356,122.3439,122.2777,122.2777,11399.0
2017-09-19 14:25:00,147.9,147.93,147.88,147.9,5510.0,122.2612,122.286,122.2447,122.2612,5510.0
2017-09-19 14:30:00,147.89,147.95,147.88,147.95,5515.0,122.2529,122.3025,122.2447,122.3025,5515.0
2017-09-19 14:35:00,147.95,148.0,147.92,147.93,4592.0,122.3025,122.3439,122.2777,122.286,4592.0
2017-09-19 14:40:00,147.94,148.02,147.93,147.98,5709.0,122.2943,122.3604,122.286,122.3273,5709.0
2017-09-19 14:45:00,147.99,148.04,147.96,148.02,5856.0,122.3356,122.3769,122.3108,122.3604,5856.0
2017-09-19 14:50:00,148.02,148.05,148.01,148.04,5155.0,122.3604,122.3852,122.3521,122.3769,5155.0
2017-09-19 14:55:00,148.0,148.02,147.93,147.94,7252.0,122.3439,122.3604,122.286,122.2943,7252.0
2017-09-19 15:00:00,147.96,148.03,147.96,148.02,8603.0,122.3108,122.3687,122.3108,122.3604,8603.0
2017-09-19 15:05:00,148.02,148.07,148.02,148.06,7733.0,122.3604,122.4017,122.3604,122.3935,7733.0
2017-09-19 15:10:00,148.05,148.06,147.97,148.03,15226.0,122.3852,122.3935,122.3191,122.3687,15226.0
2017-09-19 15:15:00,148.03,148.03,147.89,147.92,10023.0,122.3687,122.3687,122.2529,122.2777,10023.0
2017-09-19 15:20:00,147.92,148.06,147.92,148.04,20002.0,122.2777,122.3935,122.2777,122.3769,20002.0
2017-09-19 15:25:00,148.04,148.06,147.99,148.05,29800.0,122.3769,122.3935,122.3356,122.3852,29800.0
2017-09-19 15:30:00,148.04,148.05,147.9,147.94,16379.0,122.3769,122.3852,122.2612,122.2943,16379.0
2017-09-19 15:35:00,147.95,148.04,147.89,148.0,11184.0,122.3025,122.3769,122.2529,122.3439,11184.0
2017-09-19 15:40:00,148.02,148.03,147.97,147.99,12176.0,122.3604,122.3687,122.3191,122.3356,12176.0
2017-09-19 15:45:00,148.01,148.06,147.98,148.05,21041.0,122.3521,122.3935,122.3273,122.3852,21041.0
2017-09-19 15:50:00,148.06,148.09,147.96,147.98,27814.0,122.3935,122.4183,122.3108,122.3273,27814.0
2017-09-19 15:55:00,147.98,148.01,147.93,147.98,42123.0,122.3273,122.3521,122.286,122.3273,42123.0
2017-09-20 09:30:00,148.13,148.13,147.43,147.84,11997.0,122.4513,122.4513,121.8727,122.2116,11997.0
2017-09-20 09:35:00,147.93,148.25,147.92,148.15,6069.0,122.286,122.5505,122.2777,122.4679,6069.0
2017-09-20 09:40:00,148.12,148.13,148.0,148.07,2883.0,122.4431,122.4513,122.3439,122.4017,2883.0
2017-09-20 09:45:00,148.14,148.28,148.07,148.25,6753.0,122.4596,122.5753,122.4017,122.5505,6753.0
2017-09-20 09:50:00,148.18,148.18,147.92,147.98,6200.0,122.4927,122.4927,122.2777,122.3273,6200.0
2017-09-20 09:55:00,148.02,148.19,148.01,148.15,2156.0,122.3604,122.5009,122.3521,122.4679,2156.0
2017-09-20 10:00:00,148.1,148.16,147.59,147.71,7878.0,122.4265,122.4761,122.0049,122.1041,7878.0
2017-09-20 10:05:00,147.76,147.87,147.7,147.87,5014.0,122.1455,122.2364,122.0959,122.2364,5014.0
2017-09-20 10:10:00,147.86,147.88,147.58,147.64,4750.0,122.2281,122.2447,121.9967,122.0463,4750.0
2017-09-20 10:15:00,147.63,147.64,147.5,147.61,3446.0,122.038,122.0463,121.9305,122.0215,3446.0
2017-09-20 10:20:00,147.6,147.81,147.6,147.77,5550.0,122.0132,122.1868,122.0132,122.1537,5550.0
2017-09-20 10:25:00,147.8,147.87,147.72,147.8,6526.0,122.1785,122.2364,122.1124,122.1785,6526.0
2017-09-20 10:30:00,147.78,147.82,147.72,147.81,10894.0,122.162,122.1951,122.1124,122.1868,10894.0
2017-09-20 10:35:00,147.81,147.84,147.71,147.76,14260.0,122.1868,122.2116,122.1041,122.1455,14260.0
2017-09-20 10:40:00,147.76,147.87,147.74,147.85,5321.0,122.1455,122.2364,122.1289,122.2199,5321.0
2017-09-20 10:45:00,147.84,147.93,147.78,147.93,3996.0,122.2116,122.286,122.162,122.286,3996.0
2017-09-20 10:50:00,147.96,147.99,147.87,147.88,2310.0,122.3108,122.3356,122.2364,122.2447,2310.0
2017-09-20 10:55:00,147.89,147.96,147.71,147.96,8948.0,122.2529,122.3108,122.1041,122.3108,8948.0
2017-09-20 11:00:00,147.97,148.07,147.95,148.0,9771.0,122.3191,122.4017,122.3025,122.3439,9771.0
2017-09-20 11:05:00,148.01,148.02,147.91,147.99,4100.0,122.3521,122.3604,122.2695,122.3356,4100.0
2017-09-20 11:10:00,148.0,148.16,148.0,148.03,5925.0,122.3439,122.4761,122.3439,122.3687,5925.0
2017-09-20 11:15:00,148.05,148.14,147.94,147.96,16358.0,122.3852,122.4596,122.2943,122.3108,16358.0
2017-09-20 11:20:00,147.94,148.1,147.94,148.08,7274.0,122.2943,122.4265,122.2943,122.41,7274.0
2017-09-20 11:25:00,148.07,148.1,147.98,148.09,5249.0,122.4017,122.4265,122.3273,122.4183,5249.0
2017-09-20 11:30:00,148.1,148.17,148.09,148.15,7557.0,122.4265,122.4844,122.4183,122.4679,7557.0
2017-09-20 11:35:00,148.14,148.16,147.99,148.05,19448.0,122.4596,122.4761,122.3356,122.3852,19448.0
2017-09-20 11:40:00,148.03,148.08,148.01,148.06,7849.0,122.3687,122.41,122.3521,122.3935,7849.0
2017-09-20 11:45:00,148.03,148.12,148.03,148.1,7809.0,122.3687,122.4431,122.3687,122.4265,7809.0
2017-09-20 11:50:00,148.08,148.14,148.08,148.14,4996.0,122.41,122.4596,122.41,122.4596,4996.0
2017-09-20 11:55:00,148.14,148.26,148.13,148.24,6815.0,122.4596,122.5588,122.4513,122.5423,6815.0
2017-09-20 12:00:00,148.23,148.25,148.06,148.07,4262.0,122.534,122.5505,122.3935,122.4017,4262.0
2017-09-20 12:05:00,148.06,148.15,148.06,148.15,2785.0,122.3935,122.4679,122.3935,122.4679,2785.0
2017-09-20 12:10:00,148.16,148.16,148.09,148.15,15322.0,122.4761,122.4761,122.4183,122.4679,15322.0
2017-09-20 12:15:00,148.17,148.17,148.1,148.13,4730.0,122.4844,122.4844,122.4265,122.4513,4730.0
2017-09-20 12:20:00,148.14,148.14,148.09,148.14,4111.0,122.4596,122.4596,122.4183,122.4596,4111.0
2017-09-20 12:25:00,148.13,148.19,148.1,148.17,4497.0,122.4513,122.5009,122.4265,122.4844,4497.0
2017-09-20 12:30:00,148.15,148.15,148.02,148.05,12593.0,122.4679,122.4679,122.3604,122.3852,12593.0
2017-09-20 12:35:00,148.06,148.07,147.99,148.0,6032.0,122.3935,122.4017,122.3356,122.3439,6032.0
2017-09-20 12:40:00,148.0,148.03,147.96,147.97,6772.0,122.3439,122.3687,122.3108,122.3191,6772.0
2017-09-20 12:45:00,148.02,148.06,147.97,148.04,12743.0,122.3604,122.3935,122.3191,122.3769,12743.0
2017-09-20 12:50:00,148.06,148.08,147.99,148.03,6000.0,122.3935,122.41,122.3356,122.3687,6000.0
2017-09-20 12:55:00,148.03,148.07,147.99,148.03,18355.0,122.3687,122.4017,122.3356,122.3687,18355.0
2017-09-20 13:00:00,148.04,148.08,147.95,147.95,7504.0,122.3769,122.41,122.3025,122.3025,7504.0
2017-09-20 13:05:00,147.93,147.98,147.87,147.93,3600.0,122.286,122.3273,122.2364,122.286,3600.0
2017-09-20 13:10:00,147.87,148.02,147.85,148.02,8204.0,122.2364,122.3604,122.2199,122.3604,8204.0
2017-09-20 13:15:00,148.0,148.05,147.95,147.95,6910.0,122.3439,122.3852,122.3025,122.3025,6910.0
2017-09-20 13:20:00,147.9,147.9,147.81,147.86,1700.0,122.2612,122.2612,122.1868,122.2281,1700.0
2017-09-20 13:25:00,147.81,147.87,147.77,147.79,5682.0,122.1868,122.2364,122.1537,122.1703,5682.0
2017-09-20 13:30:00,147.79,147.81,147.74,147.75,2242.0,122.1703,122.1868,122.1289,122.1372,2242.0
2017-09-20 13:35:00,147.71,147.73,147.71,147.72,1200.0,122.1041,122.1207,122.1041,122.1124,1200.0
2017-09-20 13:40:00,147.71,147.8,147.7,147.77,3009.0,122.1041,122.1785,122.0959,122.1537,3009.0
2017-09-20 13:45:00,147.77,147.87,147.76,147.81,4850.0,122.1537,122.2364,122.1455,122.1868,4850.0
2017-09-20 13:50:00,147.8,147.81,147.68,147.81,4076.0,122.1785,122.1868,122.0793,122.1868,4076.0
2017-09-20 13:55:00,147.8,147.86,147.8,147.83,2925.0,122.1785,122.2281,122.1785,122.2033,2925.0
2017-09-20 14:00:00,147.82,147.82,147.51,147.64,4892.0,122.1951,122.1951,121.9388,122.0463,4892.0
2017-09-20 14:05:00,147.67,147.67,147.5,147.59,3557.0,122.0711,122.0711,121.9305,122.0049,3557.0
2017-09-20 14:10:00,147.57,147.68,147.53,147.58,5180.0,121.9884,122.0793,121.9553,121.9967,5180.0
2017-09-20 14:15:00,147.58,147.65,147.5,147.5,3912.0,121.9967,122.0545,121.9305,121.9305,3912.0
2017-09-20 14:20:00,147.47,147.47,147.27,147.44,6508.0,121.9057,121.9057,121.7404,121.8809,6508.0
2017-09-20 14:25:00,147.37,147.59,147.31,147.5,10159.0,121.8231,122.0049,121.7735,121.9305,10159.0
2017-09-20 14:30:00,147.39,147.55,147.35,147.51,4300.0,121.8396,121.9719,121.8065,121.9388,4300.0
2017-09-20 14:35:00,147.46,147.47,147.33,147.4,3069.0,121.8975,121.9057,121.79,121.8479,3069.0
2017-09-20 14:40:00,147.41,147.47,147.35,147.44,3250.0,121.8561,121.9057,121.8065,121.8809,3250.0
2017-09-20 14:45:00,147.49,147.57,147.43,147.57,6188.0,121.9223,121.9884,121.8727,121.9884,6188.0
2017-09-20 14:50:00,147.54,147.59,147.47,147.5,4956.0,121.9636,122.0049,121.9057,121.9305,4956.0
2017-09-20 14:55:00,147.47,147.58,147.47,147.51,4300.0,121.9057,121.9967,121.9057,121.9388,4300.0
2017-09-20 15:00:00,147.46,147.51,147.44,147.48,6119.0,121.8975,121.9388,121.8809,121.914,6119.0
2017-09-20 15:05:00,147.47,147.47,147.39,147.47,8298.0,121.9057,121.9057,121.8396,121.9057,8298.0
2017-09-20 15:10:00,147.47,147.54,147.46,147.54,7107.0,121.9057,121.9636,121.8975,121.9636,7107.0
2017-09-20 15:15:00,147.51,147.73,147.5,147.73,7400.0,121.9388,122.1207,121.9305,122.1207,7400.0
2017-09-20 15:20:00,147.73,147.85,147.68,147.76,18206.0,122.1207,122.2199,122.0793,122.1455,18206.0
2017-09-20 15:25:00,147.76,147.79,147.71,147.72,9919.0,122.1455,122.1703,122.1041,122.1124,9919.0
2017-09-20 15:30:00,147.72,147.88,147.7,147.82,11708.0,122.1124,122.2447,122.0959,122.1951,11708.0
2017-09-20 15:35:00,147.81,147.85,147.74,147.78,11536.0,122.1868,122.2199,122.1289,122.162,11536.0
2017-09-20 15:40:00,147.78,147.78,147.65,147.67,9282.0,122.162,122.162,122.0545,122.0711,9282.0
2017-09-20 15:45:00,147.69,147.79,147.67,147.77,19160.0,122.0876,122.1703,122.0711,122.1537,19160.0
2017-09-20 15:50:00,147.77,147.9,147.75,147.76,36996.0,122.1537,122.2612,122.1372,122.1455,36996.0
2017-09-20 15:55:00,147.78,147.8,147.71,147.76,36234.0,122.162,122.1785,122.1041,122.1455,36234.0
2017-09-21 09:30:00,147.76,148.03,147.6,147.81,15927.0,122.1455,122.3687,122.0132,122.1868,15927.0
2017-09-21 09:35:00,147.83,148.1,147.6,147.75,11282.0,122.2033,122.4265,122.0132,122.1372,11282.0
2017-09-21 09:40:00,147.83,147.84,147.68,147.72,2850.0,122.2033,122.2116,122.0793,122.1124,2850.0
2017-09-21 09:45:00,147.77,147.87,147.59,147.67,7728.0,122.1537,122.2364,122.0049,122.0711,7728.0
2017-09-21 09:50:00,147.66,147.68,147.55,147.68,3644.0,122.0628,122.0793,121.9719,122.0793,3644.0
2017-09-21 09:55:00,147.69,147.87,147.58,147.58,8136.0,122.0876,122.2364,121.9967,121.9967,8136.0
2017-09-21 10:00:00,147.64,147.76,147.6,147.65,10580.0,122.0463,122.1455,122.0132,122.0545,10580.0
2017-09-21 10:05:00,147.63,147.64,147.51,147.63,4202.0,122.038,122.0463,121.9388,122.038,4202.0
2017-09-21 10:10:00,147.63,147.65,147.43,147.57,8731.0,122.038,122.0545,121.8727,121.9884,8731.0
2017-09-21 10:15:00,147.57,147.66,147.52,147.66,3356.0,121.9884,122.0628,121.9471,122.0628,3356.0
2017-09-21 10:20:00,147.61,147.75,147.61,147.71,5704.0,122.0215,122.1372,122.0215,122.1041,5704.0
2017-09-21 10:25:00,147.76,147.8,147.66,147.72,11744.0,122.1455,122.1785,122.0628,122.1124,11744.0
2017-09-21 10:30:00,147.75,147.87,147.73,147.86,4803.0,122.1372,122.2364,122.1207,122.2281,4803.0
2017-09-21 10:35:00,147.89,147.89,147.75,147.75,7601.0,122.2529,122.2529,122.1372,122.1372,7601.0
2017-09-21 10:40:00,147.75,147.82,147.67,147.72,5883.0,122.1372,122.1951,122.0711,122.1124,5883.0
2017-09-21 10:45:00,147.66,147.76,147.66,147.75,5693.0,122.0628,122.1455,122.0628,122.1372,5693.0
2017-09-21 10:50:00,147.74,147.89,147.72,147.84,2698.0,122.1289,122.2529,122.1124,122.2116,2698.0
2017-09-21 10:55:00,147.87,147.93,147.8,147.82,3998.0,122.2364,122.286,122.1785,122.1951,3998.0
2017-09-21 11:00:00,147.82,147.85,147.67,147.7,8513.0,122.1951,122.2199,122.0711,122.0959,8513.0
2017-09-21 11:05:00,147.74,147.76,147.66,147.67,6154.0,122.1289,122.1455,122.0628,122.0711,6154.0
2017-09-21 11:10:00,147.67,147.77,147.66,147.75,4809.0,122.0711,122.1537,122.0628,122.1372,4809.0
2017-09-21 11:15:00,147.77,147.77,147.65,147.67,2700.0,122.1537,122.1537,122.0545,122.0711,2700.0
2017-09-21 11:20:00,147.65,147.71,147.65,147.69,6729.0,122.0545,122.1041,122.0545,122.0876,6729.0
2017-09-21 11:25:00,147.68,147.7,147.62,147.62,4866.0,122.0793,122.0959,122.0297,122.0297,4866.0
2017-09-21 11:30:00,147.61,147.63,147.56,147.56,4454.0,122.0215,122.038,121.9801,121.9801,4454.0
2017-09-21 11:35:00,147.57,147.67,147.56,147.62,4037.0,121.9884,122.0711,121.9801,122.0297,4037.0
2017-09-21 11:40:00,147.61,147.73,147.61,147.73,2905.0,122.0215,122.1207,122.0215,122.1207,2905.0
2017-09-21 11:45:00,147.72,147.72,147.63,147.63,2692.0,122.1124,122.1124,122.038,122.038,2692.0
2017-09-21 11:50:00,147.63,147.68,147.5,147.5,5455.0,122.038,122.0793,121.9305,121.9305,5455.0
2017-09-21 11:55:00,147.52,147.57,147.44,147.44,6321.0,121.9471,121.9884,121.8809,121.8809,6321.0
2017-09-21 12:00:00,147.46,147.48,147.42,147.44,5371.0,121.8975,121.914,121.8644,121.8809,5371.0
2017-09-21 12:05:00,147.44,147.59,147.44,147.56,5198.0,121.8809,122.0049,121.8809,121.9801,5198.0
2017-09-21 12:10:00,147.53,147.57,147.51,147.51,3299.0,121.9553,121.9884,121.9388,121.9388,3299.0
2017-09-21 12:15:00,147.5,147.51,147.44,147.44,9239.0,121.9305,121.9388,121.8809,121.8809,9239.0
2017-09-21 12:20:00,147.47,147.47,147.44,147.47,2450.0,121.9057,121.9057,121.8809,121.9057,2450.0
2017-09-21 12:25:00,147.48,147.48,147.41,147.42,3465.0,121.914,121.914,121.8561,121.8644,3465.0
2017-09-21 12:30:00,147.39,147.42,147.37,147.4,3629.0,121.8396,121.8644,121.8231,121.8479,3629.0
2017-09-21 12:35:00,147.39,147.42,147.37,147.4,4661.0,121.8396,121.8644,121.8231,121.8479,4661.0
2017-09-21 12:40:00,147.38,147.38,147.33,147.36,5484.0,121.8313,121.8313,121.79,121.8148,5484.0
2017-09-21 12:45:00,147.35,147.36,147.31,147.31,3000.0,121.8065,121.8148,121.7735,121.7735,3000.0
2017-09-21 12:50:00,147.31,147.36,147.31,147.36,4130.0,121.7735,121.8148,121.7735,121.8148,4130.0
2017-09-21 12:55:00,147.36,147.38,147.34,147.36,1703.0,121.8148,121.8313,121.7983,121.8148,1703.0
2017-09-21 13:00:00,147.35,147.37,147.35,147.36,1345.0,121.8065,121.8231,121.8065,121.8148,1345.0
2017-09-21 13:05:00,147.36,147.44,147.36,147.43,5597.0,121.8148,121.8809,121.8148,121.8727,5597.0
2017-09-21 13:10:00,147.42,147.42,147.35,147.37,3591.0,121.8644,121.8644,121.8065,121.8231,3591.0
2017-09-21 13:15:00,147.37,147.37,147.34,147.34,2104.0,121.8231,121.8231,121.7983,121.7983,2104.0
2017-09-21 13:20:00,147.34,147.36,147.29,147.32,6547.0,121.7983,121.8148,121.7569,121.7817,6547.0
2017-09-21 13:25:00,147.31,147.36,147.3,147.36,3811.0,121.7735,121.8148,121.7652,121.8148,3811.0
2017-09-21 13:30:00,147.35,147.38,147.33,147.35,4812.0,121.8065,121.8313,121.79,121.8065,4812.0
2017-09-21 13:35:00,147.35,147.37,147.33,147.33,5172.0,121.8065,121.8231,121.79,121.79,5172.0
2017-09-21 13:40:00,147.34,147.39,147.34,147.38,7750.0,121.7983,121.8396,121.7983,121.8313,7750.0
2017-09-21 13:45:00,147.39,147.39,147.28,147.3,6996.0,121.8396,121.8396,121.7487,121.7652,6996.0
2017-09-21 13:50:00,147.31,147.33,147.29,147.31,4352.0,121.7735,121.79,121.7569,121.7735,4352.0
2017-09-21 13:55:00,147.33,147.47,147.32,147.41,7502.0,121.79,121.9057,121.7817,121.8561,7502.0
2017-09-21 14:00:00,147.42,147.47,147.41,147.45,3002.0,121.8644,121.9057,121.8561,121.8892,3002.0
2017-09-21 14:05:00,147.46,147.46,147.41,147.43,4300.0,121.8975,121.8975,121.8561,121.8727,4300.0
2017-09-21 14:10:00,147.43,147.5,147.42,147.5,3647.0,121.8727,121.9305,121.8644,121.9305,3647.0
2017-09-21 14:15:00,147.51,147.51,147.42,147.43,3743.0,121.9388,121.9388,121.8644,121.8727,3743.0
2017-09-21 14:20:00,147.43,147.46,147.42,147.42,7784.0,121.8727,121.8975,121.8644,121.8644,7784.0
2017-09-21 14:25:00,147.41,147.49,147.41,147.49,4684.0,121.8561,121.9223,121.8561,121.9223,4684.0
2017-09-21 14:30:00,147.47,147.53,147.46,147.46,5629.0,121.9057,121.9553,121.8975,121.8975,5629.0
2017-09-21 14:35:00,147.49,147.51,147.46,147.48,3500.0,121.9223,121.9388,121.8975,121.914,3500.0
2017-09-21 14:40:00,147.47,147.48,147.38,147.38,8772.0,121.9057,121.914,121.8313,121.8313,8772.0
2017-09-21 14:45:00,147.37,147.37,147.3,147.3,4000.0,121.8231,121.8231,121.7652,121.7652,4000.0
2017-09-21 14:50:00,147.3,147.4,147.29,147.4,3920.0,121.7652,121.8479,121.7569,121.8479,3920.0
2017-09-21 14:55:00,147.42,147.5,147.38,147.48,4713.0,121.8644,121.9305,121.8313,121.914,4713.0
2017-09-21 15:00:00,147.49,147.52,147.47,147.51,9204.0,121.9223,121.9471,121.9057,121.9388,9204.0
2017-09-21 15:05:00,147.51,147.55,147.48,147.51,4551.0,121.9388,121.9719,121.914,121.9388,4551.0
2017-09-21 15:10:00,147.5,147.53,147.47,147.48,6702.0,121.9305,121.9553,121.9057,121.914,6702.0
2017-09-21 15:15:00,147.48,147.65,147.48,147.62,5662.0,121.914,122.0545,121.914,122.0297,5662.0
2017-09-21 15:20:00,147.63,147.68,147.61,147.67,10412.0,122.038,122.0793,122.0215,122.0711,10412.0
2017-09-21 15:25:00,147.67,147.8,147.65,147.68,15694.0,122.0711,122.1785,122.0545,122.0793,15694.0
2017-09-21 15:30:00,147.66,147.67,147.58,147.65,16237.0,122.0628,122.0711,121.9967,122.0545,16237.0
2017-09-21 15:35:00,147.65,147.7,147.64,147.68,11468.0,122.0545,122.0959,122.0463,122.0793,11468.0
2017-09-21 15:40:00,147.67,147.67,147.38,147.38,10560.0,122.0711,122.0711,121.8313,121.8313,10560.0
2017-09-21 15:45:00,147.38,147.62,147.37,147.62,9480.0,121.8313,122.0297,121.8231,122.0297,9480.0
2017-09-21 15:50:00,147.57,147.57,147.44,147.51,25652.0,121.9884,121.9884,121.8809,121.9388,25652.0
2017-09-21 15:55:00,147.51,147.51,147.31,147.38,43970.0,121.9388,121.9388,121.7735,121.8313,43970.0
2017-09-22 09:30:00,147.35,147.83,147.14,147.82,11649.0,121.8065,122.2033,121.6329,122.1951,11649.0
2017-09-22 09:35:00,147.66,147.7,147.6,147.64,4175.0,122.0628,122.0959,122.0132,122.0463,4175.0
2017-09-22 09:40:00,147.76,147.81,147.49,147.49,6756.0,122.1455,122.1868,121.9223,121.9223,6756.0
2017-09-22 09:45:00,147.56,147.63,147.48,147.5,3708.0,121.9801,122.038,121.914,121.9305,3708.0
2017-09-22 09:50:00,147.49,147.49,147.35,147.39,1661.0,121.9223,121.9223,121.8065,121.8396,1661.0
2017-09-22 09:55:00,147.41,147.41,147.28,147.3,2223.0,121.8561,121.8561,121.7487,121.7652,2223.0
2017-09-22 10:00:00,147.35,147.52,147.32,147.48,6492.0,121.8065,121.9471,121.7817,121.914,6492.0
2017-09-22 10:05:00,147.52,147.77,147.51,147.66,6226.0,121.9471,122.1537,121.9388,122.0628,6226.0
2017-09-22 10:10:00,147.68,147.78,147.65,147.78,3505.0,122.0793,122.162,122.0545,122.162,3505.0
2017-09-22 10:15:00,147.76,147.82,147.65,147.71,9926.0,122.1455,122.1951,122.0545,122.1041,9926.0
2017-09-22 10:20:00,147.71,147.71,147.66,147.67,3517.0,122.1041,122.1041,122.0628,122.0711,3517.0
2017-09-22 10:25:00,147.66,147.71,147.65,147.71,9156.0,122.0628,122.1041,122.0545,122.1041,9156.0
2017-09-22 10:30:00,147.7,147.82,147.65,147.72,14286.0,122.0959,122.1951,122.0545,122.1124,14286.0
2017-09-22 10:35:00,147.74,147.86,147.69,147.84,11495.0,122.1289,122.2281,122.0876,122.2116,11495.0
2017-09-22 10:40:00,147.86,147.92,147.76,147.78,7721.0,122.2281,122.2777,122.1455,122.162,7721.0
2017-09-22 10:45:00,147.75,147.8,147.64,147.69,6709.0,122.1372,122.1785,122.0463,122.0876,6709.0
2017-09-22 10:50:00,147.66,147.7,147.61,147.61,7442.0,122.0628,122.0959,122.0215,122.0215,7442.0
2017-09-22 10:55:00,147.62,147.71,147.57,147.66,8582.0,122.0297,122.1041,121.9884,122.0628,8582.0
2017-09-22 11:00:00,147.65,147.77,147.63,147.72,5743.0,122.0545,122.1537,122.038,122.1124,5743.0
2017-09-22 11:05:00,147.71,147.74,147.66,147.66,4200.0,122.1041,122.1289,122.0628,122.0628,4200.0
2017-09-22 11:10:00,147.67,147.67,147.54,147.54,9275.0,122.0711,122.0711,121.9636,121.9636,9275.0
2017-09-22 11:15:00,147.55,147.55,147.48,147.49,4110.0,121.9719,121.9719,121.914,121.9223,4110.0
2017-09-22 11:20:00,147.5,147.5,147.47,147.48,4808.0,121.9305,121.9305,121.9057,121.914,4808.0
2017-09-22 11:25:00,147.47,147.48,147.42,147.46,5662.0,121.9057,121.914,121.8644,121.8975,5662.0
2017-09-22 11:30:00,147.46,147.48,147.35,147.4,6095.0,121.8975,121.914,121.8065,121.8479,6095.0
2017-09-22 11:35:00,147.39,147.43,147.38,147.43,5096.0,121.8396,121.8727,121.8313,121.8727,5096.0
2017-09-22 11:40:00,147.44,147.46,147.38,147.38,7887.0,121.8809,121.8975,121.8313,121.8313,7887.0
2017-09-22 11:45:00,147.38,147.4,147.36,147.37,4670.0,121.8313,121.8479,121.8148,121.8231,4670.0
2017-09-22 11:50:00,147.37,147.45,147.36,147.42,5516.0,121.8231,121.8892,121.8148,121.8644,5516.0
2017-09-22 11:55:00,147.41,147.43,147.38,147.38,7051.0,121.8561,121.8727,121.8313,121.8313,7051.0
2017-09-22 12:00:00,147.39,147.44,147.38,147.38,5395.0,121.8396,121.8809,121.8313,121.8313,5395.0
2017-09-22 12:05:00,147.38,147.44,147.37,147.41,3410.0,121.8313,121.8809,121.8231,121.8561,3410.0
2017-09-22 12:10:00,147.43,147.49,147.42,147.45,4489.0,121.8727,121.9223,121.8644,121.8892,4489.0
2017-09-22 12:15:00,147.47,147.49,147.43,147.49,2245.0,121.9057,121.9223,121.8727,121.9223,2245.0
2017-09-22 12:20:00,147.5,147.69,147.5,147.69,2835.0,121.9305,122.0876,121.9305,122.0876,2835.0
2017-09-22 12:25:00,147.68,147.68,147.52,147.52,5586.0,122.0793,122.0793,121.9471,121.9471,5586.0
2017-09-22 12:30:00,147.53,147.53,147.43,147.46,4271.0,121.9553,121.9553,121.8727,121.8975,4271.0
2017-09-22 12:35:00,147.5,147.54,147.47,147.47,4900.0,121.9305,121.9636,121.9057,121.9057,4900.0
2017-09-22 12:40:00,147.46,147.51,147.46,147.51,2700.0,121.8975,121.9388,121.8975,121.9388,2700.0
2017-09-22 12:45:00,147.48,147.5,147.43,147.45,2320.0,121.914,121.9305,121.8727,121.8892,2320.0
2017-09-22 12:50:00,147.45,147.55,147.45,147.5,5242.0,121.8892,121.9719,121.8892,121.9305,5242.0
2017-09-22 12:55:00,147.52,147.54,147.47,147.53,29667.0,121.9471,121.9636,121.9057,121.9553,29667.0
2017-09-22 13:00:00,147.57,147.69,147.57,147.64,4519.0,121.9884,122.0876,121.9884,122.0463,4519.0
2017-09-22 13:05:00,147.65,147.65,147.58,147.59,2700.0,122.0545,122.0545,121.9967,122.0049,2700.0
2017-09-22 13:10:00,147.61,147.62,147.58,147.58,3652.0,122.0215,122.0297,121.9967,121.9967,3652.0
2017-09-22 13:15:00,147.58,147.66,147.58,147.66,2306.0,121.9967,122.0628,121.9967,122.0628,2306.0
2017-09-22 13:20:00,147.67,147.7,147.65,147.66,3299.0,122.0711,122.0959,122.0545,122.0628,3299.0
2017-09-22 13:25:00,147.66,147.68,147.6,147.64,5350.0,122.0628,122.0793,122.0132,122.0463,5350.0
2017-09-22 13:30:00,147.62,147.68,147.6,147.68,2296.0,122.0297,122.0793,122.0132,122.0793,2296.0
2017-09-22 13:35:00,147.68,147.69,147.65,147.65,3630.0,122.0793,122.0876,122.0545,122.0545,3630.0
2017-09-22 13:40:00,147.68,147.7,147.66,147.69,3837.0,122.0793,122.0959,122.0628,122.0876,3837.0
2017-09-22 13:45:00,147.69,147.76,147.69,147.75,1223.0,122.0876,122.1455,122.0876,122.1372,1223.0
2017-09-22 13:50:00,147.73,147.73,147.55,147.57,3896.0,122.1207,122.1207,121.9719,121.9884,3896.0
2017-09-22 13:55:00,147.57,147.58,147.52,147.54,7762.0,121.9884,121.9967,121.9471,121.9636,7762.0
2017-09-22 14:00:00,147.57,147.62,147.54,147.62,3183.0,121.9884,122.0297,121.9636,122.0297,3183.0
2017-09-22 14:05:00,147.61,147.61,147.56,147.57,4159.0,122.0215,122.0215,121.9801,121.9884,4159.0
2017-09-22 14:10:00,147.56,147.59,147.54,147.59,3963.0,121.9801,122.0049,121.9636,122.0049,3963.0
2017-09-22 14:15:00,147.6,147.62,147.57,147.58,3508.0,122.0132,122.0297,121.9884,121.9967,3508.0
2017-09-22 14:20:00,147.58,147.58,147.53,147.55,2875.0,121.9967,121.9967,121.9553,121.9719,2875.0
2017-09-22 14:25:00,147.55,147.59,147.53,147.54,8205.0,121.9719,122.0049,121.9553,121.9636,8205.0
2017-09-22 14:30:00,147.59,147.6,147.56,147.56,2645.0,122.0049,122.0132,121.9801,121.9801,2645.0
2017-09-22 14:35:00,147.57,147.57,147.54,147.54,2772.0,121.9884,121.9884,121.9636,121.9636,2772.0
2017-09-22 14:40:00,147.54,147.63,147.54,147.63,7435.0,121.9636,122.038,121.9636,122.038,7435.0
2017-09-22 14:45:00,147.62,147.63,147.61,147.61,3465.0,122.0297,122.038,122.0215,122.0215,3465.0
2017-09-22 14:50:00,147.6,147.63,147.48,147.48,18570.0,122.0132,122.038,121.914,121.914,18570.0
2017-09-22 14:55:00,147.51,147.54,147.46,147.5,7227.0,121.9388,121.9636,121.8975,121.9305,7227.0
2017-09-22 15:00:00,147.5,147.52,147.48,147.48,5202.0,121.9305,121.9471,121.914,121.914,5202.0
2017-09-22 15:05:00,147.5,147.53,147.48,147.48,6905.0,121.9305,121.9553,121.914,121.914,6905.0
2017-09-22 15:10:00,147.47,147.49,147.43,147.44,8516.0,121.9057,121.9223,121.8727,121.8809,8516.0
2017-09-22 15:15:00,147.45,147.47,147.42,147.42,6144.0,121.8892,121.9057,121.8644,121.8644,6144.0
2017-09-22 15:20:00,147.42,147.44,147.39,147.39,8306.0,121.8644,121.8809,121.8396,121.8396,8306.0
2017-09-22 15:25:00,147.39,147.39,147.35,147.37,6010.0,121.8396,121.8396,121.8065,121.8231,6010.0
2017-09-22 15:30:00,147.38,147.38,147.35,147.36,6958.0,121.8313,121.8313,121.8065,121.8148,6958.0
2017-09-22 15:35:00,147.36,147.38,147.32,147.37,10943.0,121.8148,121.8313,121.7817,121.8231,10943.0
2017-09-22 15:40:00,147.37,147.53,147.35,147.52,16524.0,121.8231,121.9553,121.8065,121.9471,16524.0
2017-09-22 15:45:00,147.53,147.56,147.36,147.45,25707.0,121.9553,121.9801,121.8148,121.8892,25707.0
2017-09-22 15:50:00,147.45,147.58,147.44,147.58,21430.0,121.8892,121.9967,121.8809,121.9967,21430.0
2017-09-22 15:55:00,147.58,147.59,147.41,147.41,33715.0,121.9967,122.0049,121.8561,121.8561,33715.0
2017-09-25 09:30:00,147.34,147.56,147.26,147.4,13379.0,121.7983,121.9801,121.7321,121.8479,13379.0
2017-09-25 09:35:00,147.32,147.46,147.19,147.19,5500.0,121.7817,121.8975,121.6743,121.6743,5500.0
2017-09-25 09:40:00,147.26,147.28,146.93,146.93,7346.0,121.7321,121.7487,121.4593,121.4593,7346.0
2017-09-25 09:45:00,146.95,147.2,146.75,147.13,15024.0,121.4759,121.6825,121.3105,121.6247,15024.0
2017-09-25 09:50:00,146.96,146.96,146.69,146.69,8075.0,121.4841,121.4841,121.2609,121.2609,8075.0
2017-09-25 09:55:00,146.72,146.78,146.65,146.71,5595.0,121.2857,121.3353,121.2279,121.2775,5595.0
2017-09-25 10:00:00,146.77,146.79,146.23,146.5,31016.0,121.3271,121.3436,120.8807,121.1039,31016.0
2017-09-25 10:05:00,146.52,146.7,146.52,146.64,6839.0,121.1204,121.2692,121.1204,121.2196,6839.0
2017-09-25 10:10:00,146.65,146.78,146.64,146.73,3353.0,121.2279,121.3353,121.2196,121.294,3353.0
2017-09-25 10:15:00,146.76,146.8,146.6,146.68,9396.0,121.3188,121.3519,121.1865,121.2527,9396.0
2017-09-25 10:20:00,146.72,146.72,146.53,146.58,3310.0,121.2857,121.2857,121.1287,121.17,3310.0
2017-09-25 10:25:00,146.7,146.7,146.53,146.54,2974.0,121.2692,121.2692,121.1287,121.1369,2974.0
2017-09-25 10:30:00,146.55,146.8,146.49,146.6,13078.0,121.1452,121.3519,121.0956,121.1865,13078.0
2017-09-25 10:35:00,146.64,146.84,146.54,146.69,12625.0,121.2196,121.3849,121.1369,121.2609,12625.0
2017-09-25 10:40:00,146.7,146.84,146.64,146.8,10241.0,121.2692,121.3849,121.2196,121.3519,10241.0
2017-09-25 10:45:00,146.77,146.96,146.74,146.96,9538.0,121.3271,121.4841,121.3023,121.4841,9538.0
2017-09-25 10:50:00,146.98,146.98,146.61,146.69,6511.0,121.5007,121.5007,121.1948,121.2609,6511.0
2017-09-25 10:55:00,146.63,146.76,146.51,146.52,3175.0,121.2113,121.3188,121.1122,121.1204,3175.0
2017-09-25 11:00:00,146.52,146.52,146.07,146.16,18028.0,121.1204,121.1204,120.7484,120.8228,18028.0
2017-09-25 11:05:00,146.23,146.31,146.14,146.31,9908.0,120.8807,120.9468,120.8063,120.9468,9908.0
2017-09-25 11:10:00,146.31,146.55,146.29,146.54,5070.0,120.9468,121.1452,120.9303,121.1369,5070.0
2017-09-25 11:15:00,146.55,146.55,146.4,146.47,6746.0,121.1452,121.1452,121.0212,121.0791,6746.0
2017-09-25 11:20:00,146.49,146.53,146.41,146.49,5207.0,121.0956,121.1287,121.0295,121.0956,5207.0
2017-09-25 11:25:00,146.5,146.67,146.48,146.62,4760.0,121.1039,121.2444,121.0874,121.2031,4760.0
2017-09-25 11:30:00,146.59,146.59,146.51,146.56,4116.0,121.1783,121.1783,121.1122,121.1535,4116.0
2017-09-25 11:35:00,146.55,146.6,146.43,146.44,4039.0,121.1452,121.1865,121.046,121.0543,4039.0
2017-09-25 11:40:00,146.46,146.65,146.44,146.54,3095.0,121.0708,121.2279,121.0543,121.1369,3095.0
2017-09-25 11:45:00,146.48,146.48,146.27,146.4,6508.0,121.0874,121.0874,120.9138,121.0212,6508.0
2017-09-25 11:50:00,146.43,146.47,146.4,146.43,7161.0,121.046,121.0791,121.0212,121.046,7161.0
2017-09-25 11:55:00,146.39,146.39,146.28,146.35,5099.0,121.013,121.013,120.922,120.9799,5099.0
2017-09-25 12:00:00,146.39,146.57,146.36,146.55,8300.0,121.013,121.1617,120.9882,121.1452,8300.0
2017-09-25 12:05:00,146.56,146.71,146.53,146.55,7285.0,121.1535,121.2775,121.1287,121.1452,7285.0
2017-09-25 12:10:00,146.54,146.54,146.37,146.42,5195.0,121.1369,121.1369,120.9964,121.0378,5195.0
2017-09-25 12:15:00,146.42,146.42,146.27,146.27,5114.0,121.0378,121.0378,120.9138,120.9138,5114.0
2017-09-25 12:20:00,146.28,146.35,146.24,146.28,10039.0,120.922,120.9799,120.889,120.922,10039.0
2017-09-25 12:25:00,146.31,146.32,146.15,146.21,13077.0,120.9468,120.9551,120.8146,120.8642,13077.0
2017-09-25 12:30:00,146.21,146.35,146.21,146.27,5170.0,120.8642,120.9799,120.8642,120.9138,5170.0
2017-09-25 12:35:00,146.3,146.3,146.23,146.29,9706.0,120.9386,120.9386,120.8807,120.9303,9706.0
2017-09-25 12:40:00,146.3,146.51,146.3,146.51,1750.0,120.9386,121.1122,120.9386,121.1122,1750.0
2017-09-25 12:45:00,146.49,146.49,146.37,146.37,3198.0,121.0956,121.0956,120.9964,120.9964,3198.0
2017-09-25 12:50:00,146.41,146.52,146.41,146.5,1582.0,121.0295,121.1204,121.0295,121.1039,1582.0
2017-09-25 12:55:00,146.5,146.57,146.41,146.45,3900.0,121.1039,121.1617,121.0295,121.0626,3900.0
2017-09-25 13:00:00,146.42,146.5,146.41,146.47,3125.0,121.0378,121.1039,121.0295,121.0791,3125.0
2017-09-25 13:05:00,146.49,146.58,146.49,146.58,3100.0,121.0956,121.17,121.0956,121.17,3100.0
2017-09-25 13:10:00,146.58,146.72,146.58,146.72,3900.0,121.17,121.2857,121.17,121.2857,3900.0
2017-09-25 13:15:00,146.74,146.77,146.7,146.73,4996.0,121.3023,121.3271,121.2692,121.294,4996.0
2017-09-25 13:20:00,146.72,146.79,146.72,146.74,3761.0,121.2857,121.3436,121.2857,121.3023,3761.0
2017-09-25 13:25:00,146.74,146.74,146.64,146.69,2085.0,121.3023,121.3023,121.2196,121.2609,2085.0
2017-09-25 13:30:00,146.66,146.68,146.64,146.68,1610.0,121.2361,121.2527,121.2196,121.2527,1610.0
2017-09-25 13:35:00,146.69,146.77,146.68,146.69,2174.0,121.2609,121.3271,121.2527,121.2609,2174.0
2017-09-25 13:40:00,146.73,146.81,146.69,146.74,4429.0,121.294,121.3601,121.2609,121.3023,4429.0
2017-09-25 13:45:00,146.78,146.79,146.72,146.74,5601.0,121.3353,121.3436,121.2857,121.3023,5601.0
2017-09-25 13:50:00,146.74,146.75,146.7,146.75,2593.0,121.3023,121.3105,121.2692,121.3105,2593.0
2017-09-25 13:55:00,146.73,146.77,146.71,146.77,2306.0,121.294,121.3271,121.2775,121.3271,2306.0
2017-09-25 14:00:00,146.77,146.84,146.76,146.77,7170.0,121.3271,121.3849,121.3188,121.3271,7170.0
2017-09-25 14:05:00,146.74,146.76,146.7,146.75,5767.0,121.3023,121.3188,121.2692,121.3105,5767.0
2017-09-25 14:10:00,146.75,146.76,146.71,146.71,3379.0,121.3105,121.3188,121.2775,121.2775,3379.0
2017-09-25 14:15:00,146.72,146.88,146.69,146.85,10892.0,121.2857,121.418,121.2609,121.3932,10892.0
2017-09-25 14:20:00,146.87,146.97,146.85,146.86,12016.0,121.4097,121.4924,121.3932,121.4015,12016.0
2017-09-25 14:25:00,146.86,146.91,146.84,146.9,3842.0,121.4015,121.4428,121.3849,121.4345,3842.0
2017-09-25 14:30:00,146.88,146.93,146.73,146.74,14199.0,121.418,121.4593,121.294,121.3023,14199.0
2017-09-25 14:35:00,146.72,146.72,146.66,146.7,4360.0,121.2857,121.2857,121.2361,121.2692,4360.0
2017-09-25 14:40:00,146.68,146.76,146.68,146.75,5772.0,121.2527,121.3188,121.2527,121.3105,5772.0
2017-09-25 14:45:00,146.75,146.8,146.74,146.77,5292.0,121.3105,121.3519,121.3023,121.3271,5292.0
2017-09-25 14:50:00,146.76,146.86,146.74,146.86,6482.0,121.3188,121.4015,121.3023,121.4015,6482.0
2017-09-25 14:55:00,146.87,146.9,146.81,146.82,7244.0,121.4097,121.4345,121.3601,121.3684,7244.0
2017-09-25 15:00:00,146.83,146.86,146.83,146.86,3856.0,121.3767,121.4015,121.3767,121.4015,3856.0
2017-09-25 15:05:00,146.84,146.87,146.82,146.85,11395.0,121.3849,121.4097,121.3684,121.3932,11395.0
2017-09-25 15:10:00,146.87,147.02,146.85,146.98,16020.0,121.4097,121.5337,121.3932,121.5007,16020.0
2017-09-25 15:15:00,146.97,147.02,146.96,147.02,8655.0,121.4924,121.5337,121.4841,121.5337,8655.0
2017-09-25 15:20:00,147.04,147.21,147.04,147.21,4749.0,121.5503,121.6908,121.5503,121.6908,4749.0
2017-09-25 15:25:00,147.19,147.24,147.13,147.15,6075.0,121.6743,121.7156,121.6247,121.6412,6075.0
2017-09-25 15:30:00,147.15,147.15,147.06,147.06,10641.0,121.6412,121.6412,121.5668,121.5668,10641.0
2017-09-25 15:35:00,147.08,147.08,147.01,147.03,7636.0,121.5833,121.5833,121.5255,121.542,7636.0
2017-09-25 15:40:00,147.03,147.04,146.92,146.92,15453.0,121.542,121.5503,121.4511,121.4511,15453.0
2017-09-25 15:45:00,146.92,147.12,146.89,147.12,21597.0,121.4511,121.6164,121.4263,121.6164,21597.0
2017-09-25 15:50:00,147.12,147.16,147.04,147.1,13633.0,121.6164,121.6495,121.5503,121.5999,13633.0
2017-09-25 15:55:00,147.09,147.12,147.03,147.08,37249.0,121.5916,121.6164,121.542,121.5833,37249.0
2017-09-26 09:30:00,147.32,147.34,147.06,147.17,15717.0,121.7817,121.7983,121.5668,121.6577,15717.0
2017-09-26 09:35:00,147.24,147.55,147.23,147.54,11107.0,121.7156,121.9719,121.7073,121.9636,11107.0
2017-09-26 09:40:00,147.47,147.63,147.44,147.63,5704.0,121.9057,122.038,121.8809,122.038,5704.0
2017-09-26 09:45:00,147.63,147.63,147.53,147.53,1826.0,122.038,122.038,121.9553,121.9553,1826.0
2017-09-26 09:50:00,147.49,147.59,147.44,147.53,4858.0,121.9223,122.0049,121.8809,121.9553,4858.0
2017-09-26 09:55:00,147.51,147.55,147.41,147.55,1682.0,121.9388,121.9719,121.8561,121.9719,1682.0
2017-09-26 10:00:00,147.57,147.59,147.36,147.37,4087.0,121.9884,122.0049,121.8148,121.8231,4087.0
2017-09-26 10:05:00,147.38,147.4,147.21,147.22,6400.0,121.8313,121.8479,121.6908,121.6991,6400.0
2017-09-26 10:10:00,147.28,147.3,147.24,147.25,3960.0,121.7487,121.7652,121.7156,121.7239,3960.0
2017-09-26 10:15:00,147.28,147.32,147.24,147.3,4908.0,121.7487,121.7817,121.7156,121.7652,4908.0
2017-09-26 10:20:00,147.27,147.45,147.22,147.37,4605.0,121.7404,121.8892,121.6991,121.8231,4605.0
2017-09-26 10:25:00,147.35,147.35,147.2,147.22,4093.0,121.8065,121.8065,121.6825,121.6991,4093.0
2017-09-26 10:30:00,147.18,147.2,147.14,147.17,800.0,121.666,121.6825,121.6329,121.6577,800.0
2017-09-26 10:35:00,147.15,147.18,147.11,147.17,4012.0,121.6412,121.666,121.6081,121.6577,4012.0
2017-09-26 10:40:00,147.18,147.35,147.18,147.25,2927.0,121.666,121.8065,121.666,121.7239,2927.0
2017-09-26 10:45:00,147.26,147.42,147.26,147.31,4775.0,121.7321,121.8644,121.7321,121.7735,4775.0
2017-09-26 10:50:00,147.31,147.37,147.3,147.31,4491.0,121.7735,121.8231,121.7652,121.7735,4491.0
2017-09-26 10:55:00,147.29,147.29,147.21,147.23,2601.0,121.7569,121.7569,121.6908,121.7073,2601.0
2017-09-26 11:00:00,147.26,147.41,147.26,147.41,3050.0,121.7321,121.8561,121.7321,121.8561,3050.0
2017-09-26 11:05:00,147.41,147.41,147.32,147.39,2972.0,121.8561,121.8561,121.7817,121.8396,2972.0
2017-09-26 11:10:00,147.39,147.4,147.32,147.32,1495.0,121.8396,121.8479,121.7817,121.7817,1495.0
2017-09-26 11:15:00,147.34,147.38,147.31,147.31,6759.0,121.7983,121.8313,121.7735,121.7735,6759.0
2017-09-26 11:20:00,147.31,147.36,147.16,147.16,2500.0,121.7735,121.8148,121.6495,121.6495,2500.0
2017-09-26 11:25:00,147.17,147.23,147.03,147.1,6855.0,121.6577,121.7073,121.542,121.5999,6855.0
2017-09-26 11:30:00,147.09,147.18,147.03,147.18,3976.0,121.5916,121.666,121.542,121.666,3976.0
2017-09-26 11:35:00,147.22,147.22,147.16,147.19,1144.0,121.6991,121.6991,121.6495,121.6743,1144.0
2017-09-26 11:40:00,147.21,147.21,147.16,147.16,1800.0,121.6908,121.6908,121.6495,121.6495,1800.0
2017-09-26 11:45:00,147.18,147.25,147.1,147.11,8934.0,121.666,121.7239,121.5999,121.6081,8934.0
2017-09-26 11:50:00,147.1,147.12,146.99,146.99,4366.0,121.5999,121.6164,121.5089,121.5089,4366.0
2017-09-26 11:55:00,146.98,147.05,146.98,147.01,2772.0,121.5007,121.5585,121.5007,121.5255,2772.0
2017-09-26 12:00:00,147.09,147.11,147.03,147.05,2505.0,121.5916,121.6081,121.542,121.5585,2505.0
2017-09-26 12:05:00,147.05,147.07,146.98,147.0,1034.0,121.5585,121.5751,121.5007,121.5172,1034.0
2017-09-26 12:10:00,146.99,147.02,146.98,147.02,3601.0,121.5089,121.5337,121.5007,121.5337,3601.0
2017-09-26 12:15:00,147.02,147.06,147.02,147.05,2634.0,121.5337,121.5668,121.5337,121.5585,2634.0
2017-09-26 12:20:00,147.08,147.08,146.99,146.99,13620.0,121.5833,121.5833,121.5089,121.5089,13620.0
2017-09-26 12:25:00,147.01,147.09,146.99,147.09,2400.0,121.5255,121.5916,121.5089,121.5916,2400.0
2017-09-26 12:30:00,147.11,147.15,147.07,147.08,1950.0,121.6081,121.6412,121.5751,121.5833,1950.0
2017-09-26 12:35:00,147.08,147.12,147.02,147.06,2734.0,121.5833,121.6164,121.5337,121.5668,2734.0
2017-09-26 12:40:00,147.07,147.13,147.04,147.13,600.0,121.5751,121.6247,121.5503,121.6247,600.0
2017-09-26 12:45:00,147.15,147.17,147.08,147.17,1100.0,121.6412,121.6577,121.5833,121.6577,1100.0
2017-09-26 12:50:00,147.21,147.22,147.16,147.16,885.0,121.6908,121.6991,121.6495,121.6495,885.0
2017-09-26 12:55:00,147.17,147.17,147.1,147.14,2490.0,121.6577,121.6577,121.5999,121.6329,2490.0
2017-09-26 13:00:00,147.17,147.21,147.17,147.21,500.0,121.6577,121.6908,121.6577,121.6908,500.0
2017-09-26 13:05:00,147.21,147.22,147.16,147.18,3700.0,121.6908,121.6991,121.6495,121.666,3700.0
2017-09-26 13:10:00,147.16,147.18,147.12,147.16,3448.0,121.6495,121.666,121.6164,121.6495,3448.0
2017-09-26 13:15:00,147.18,147.19,147.16,147.17,1000.0,121.666,121.6743,121.6495,121.6577,1000.0
2017-09-26 13:20:00,147.2,147.21,147.19,147.19,2816.0,121.6825,121.6908,121.6743,121.6743,2816.0
2017-09-26 13:25:00,147.24,147.27,147.21,147.21,2800.0,121.7156,121.7404,121.6908,121.6908,2800.0
2017-09-26 13:30:00,147.23,147.24,147.17,147.21,2031.0,121.7073,121.7156,121.6577,121.6908,2031.0
2017-09-26 13:35:00,147.21,147.23,147.2,147.21,1849.0,121.6908,121.7073,121.6825,121.6908,1849.0
2017-09-26 13:40:00,147.23,147.31,147.23,147.31,6847.0,121.7073,121.7735,121.7073,121.7735,6847.0
2017-09-26 13:45:00,147.32,147.35,147.3,147.35,3028.0,121.7817,121.8065,121.7652,121.8065,3028.0
2017-09-26 13:50:00,147.32,147.44,147.32,147.44,2935.0,121.7817,121.8809,121.7817,121.8809,2935.0
2017-09-26 13:55:00,147.45,147.46,147.41,147.41,1700.0,121.8892,121.8975,121.8561,121.8561,1700.0
2017-09-26 14:00:00,147.39,147.41,147.38,147.39,2200.0,121.8396,121.8561,121.8313,121.8396,2200.0
2017-09-26 14:05:00,147.36,147.37,147.23,147.23,2159.0,121.8148,121.8231,121.7073,121.7073,2159.0
2017-09-26 14:10:00,147.27,147.33,147.27,147.31,3134.0,121.7404,121.79,121.7404,121.7735,3134.0
2017-09-26 14:15:00,147.27,147.32,147.27,147.28,2400.0,121.7404,121.7817,121.7404,121.7487,2400.0
2017-09-26 14:20:00,147.28,147.32,146.81,146.88,8266.0,121.7487,121.7817,121.3601,121.418,8266.0
2017-09-26 14:25:00,146.88,147.1,146.88,147.06,7740.0,121.418,121.5999,121.418,121.5668,7740.0
2017-09-26 14:30:00,147.11,147.25,147.09,147.22,3138.0,121.6081,121.7239,121.5916,121.6991,3138.0
2017-09-26 14:35:00,147.25,147.32,147.21,147.23,8663.0,121.7239,121.7817,121.6908,121.7073,8663.0
2017-09-26 14:40:00,147.26,147.29,147.23,147.25,5953.0,121.7321,121.7569,121.7073,121.7239,5953.0
2017-09-26 14:45:00,147.27,147.37,147.27,147.37,4339.0,121.7404,121.8231,121.7404,121.8231,4339.0
2017-09-26 14:50:00,147.39,147.4,147.33,147.34,5380.0,121.8396,121.8479,121.79,121.7983,5380.0
2017-09-26 14:55:00,147.33,147.35,147.26,147.3,5064.0,121.79,121.8065,121.7321,121.7652,5064.0
2017-09-26 15:00:00,147.31,147.32,147.16,147.2,5943.0,121.7735,121.7817,121.6495,121.6825,5943.0
2017-09-26 15:05:00,147.23,147.32,147.23,147.27,5743.0,121.7073,121.7817,121.7073,121.7404,5743.0
2017-09-26 15:10:00,147.27,147.31,147.26,147.31,3285.0,121.7404,121.7735,121.7321,121.7735,3285.0
2017-09-26 15:15:00,147.31,147.41,147.3,147.41,5200.0,121.7735,121.8561,121.7652,121.8561,5200.0
2017-09-26 15:20:00,147.41,147.5,147.38,147.44,6783.0,121.8561,121.9305,121.8313,121.8809,6783.0
2017-09-26 15:25:00,147.43,147.43,147.39,147.39,2906.0,121.8727,121.8727,121.8396,121.8396,2906.0
2017-09-26 15:30:00,147.42,147.43,147.37,147.4,8253.0,121.8644,121.8727,121.8231,121.8479,8253.0
2017-09-26 15:35:00,147.42,147.52,147.42,147.5,5252.0,121.8644,121.9471,121.8644,121.9305,5252.0
2017-09-26 15:40:00,147.49,147.5,147.39,147.39,12187.0,121.9223,121.9305,121.8396,121.8396,12187.0
2017-09-26 15:45:00,147.36,147.37,147.15,147.16,18313.0,121.8148,121.8231,121.6412,121.6495,18313.0
2017-09-26 15:50:00,147.15,147.18,147.04,147.04,18459.0,121.6412,121.666,121.5503,121.5503,18459.0
2017-09-26 15:55:00,147.04,147.14,146.95,147.14,50109.0,121.5503,121.6329,121.4759,121.6329,50109.0
2017-09-27 09:30:00,147.63,147.8,147.46,147.65,11782.0,122.038,122.1785,121.8975,122.0545,11782.0
2017-09-27 09:35:00,147.77,147.88,147.66,147.88,2543.0,122.1537,122.2447,122.0628,122.2447,2543.0
2017-09-27 09:40:00,147.76,147.83,147.65,147.65,4558.0,122.1455,122.2033,122.0545,122.0545,4558.0
2017-09-27 09:45:00,147.62,147.62,147.5,147.53,2261.0,122.0297,122.0297,121.9305,121.9553,2261.0
2017-09-27 09:50:00,147.57,147.57,147.44,147.44,3280.0,121.9884,121.9884,121.8809,121.8809,3280.0
2017-09-27 09:55:00,147.47,147.47,147.11,147.11,6680.0,121.9057,121.9057,121.6081,121.6081,6680.0
2017-09-27 10:00:00,147.16,147.18,146.87,146.9,9697.0,121.6495,121.666,121.4097,121.4345,9697.0
2017-09-27 10:05:00,146.9,147.04,146.88,147.04,4950.0,121.4345,121.5503,121.418,121.5503,4950.0
2017-09-27 10:10:00,147.05,147.09,146.93,146.98,6881.0,121.5585,121.5916,121.4593,121.5007,6881.0
2017-09-27 10:15:00,146.96,147.21,146.94,147.21,2715.0,121.4841,121.6908,121.4676,121.6908,2715.0
2017-09-27 10:20:00,147.19,147.34,147.19,147.33,6837.0,121.6743,121.7983,121.6743,121.79,6837.0
2017-09-27 10:25:00,147.3,147.38,147.3,147.38,2300.0,121.7652,121.8313,121.7652,121.8313,2300.0
2017-09-27 10:30:00,147.39,147.39,147.17,147.18,5200.0,121.8396,121.8396,121.6577,121.666,5200.0
2017-09-27 10:35:00,147.18,147.19,146.98,146.98,5779.0,121.666,121.6743,121.5007,121.5007,5779.0
2017-09-27 10:40:00,146.98,147.05,146.94,147.03,3510.0,121.5007,121.5585,121.4676,121.542,3510.0
2017-09-27 10:45:00,146.99,147.09,146.96,147.09,6309.0,121.5089,121.5916,121.4841,121.5916,6309.0
2017-09-27 10:50:00,147.1,147.31,147.1,147.14,7322.0,121.5999,121.7735,121.5999,121.6329,7322.0
2017-09-27 10:55:00,147.13,147.42,147.11,147.32,19405.0,121.6247,121.8644,121.6081,121.7817,19405.0
2017-09-27 11:00:00,147.3,147.32,147.19,147.27,10912.0,121.7652,121.7817,121.6743,121.7404,10912.0
2017-09-27 11:05:00,147.25,147.41,147.24,147.41,3630.0,121.7239,121.8561,121.7156,121.8561,3630.0
2017-09-27 11:10:00,147.43,147.54,147.37,147.54,6718.0,121.8727,121.9636,121.8231,121.9636,6718.0
2017-09-27 11:15:00,147.55,147.63,147.48,147.6,9728.0,121.9719,122.038,121.914,122.0132,9728.0
2017-09-27 11:20:00,147.59,147.7,147.59,147.63,5536.0,122.0049,122.0959,122.0049,122.038,5536.0
2017-09-27 11:25:00,147.66,147.67,147.56,147.56,2732.0,122.0628,122.0711,121.9801,121.9801,2732.0
2017-09-27 11:30:00,147.57,147.58,147.47,147.47,3573.0,121.9884,121.9967,121.9057,121.9057,3573.0
2017-09-27 11:35:00,147.48,147.58,147.47,147.56,6027.0,121.914,121.9967,121.9057,121.9801,6027.0
2017-09-27 11:40:00,147.53,147.58,147.52,147.58,2402.0,121.9553,121.9967,121.9471,121.9967,2402.0
2017-09-27 11:45:00,147.55,147.59,147.54,147.59,1791.0,121.9719,122.0049,121.9636,122.0049,1791.0
2017-09-27 11:50:00,147.59,147.65,147.59,147.61,14394.0,122.0049,122.0545,122.0049,122.0215,14394.0
2017-09-27 11:55:00,147.59,147.61,147.5,147.56,6959.0,122.0049,122.0215,121.9305,121.9801,6959.0
2017-09-27 12:00:00,147.54,147.69,147.54,147.54,7214.0,121.9636,122.0876,121.9636,121.9636,7214.0
2017-09-27 12:05:00,147.54,147.65,147.51,147.63,13123.0,121.9636,122.0545,121.9388,122.038,13123.0
2017-09-27 12:10:00,147.63,147.63,147.56,147.56,2224.0,122.038,122.038,121.9801,121.9801,2224.0
2017-09-27 12:15:00,147.57,147.61,147.55,147.57,3685.0,121.9884,122.0215,121.9719,121.9884,3685.0
2017-09-27 12:20:00,147.55,147.64,147.54,147.61,5706.0,121.9719,122.0463,121.9636,122.0215,5706.0
2017-09-27 12:25:00,147.61,147.63,147.56,147.59,10325.0,122.0215,122.038,121.9801,122.0049,10325.0
2017-09-27 12:30:00,147.58,147.58,147.51,147.52,3732.0,121.9967,121.9967,121.9388,121.9471,3732.0
2017-09-27 12:35:00,147.52,147.63,147.52,147.63,2731.0,121.9471,122.038,121.9471,122.038,2731.0
2017-09-27 12:40:00,147.61,147.64,147.59,147.6,7080.0,122.0215,122.0463,122.0049,122.0132,7080.0
2017-09-27 12:45:00,147.61,147.65,147.59,147.6,6118.0,122.0215,122.0545,122.0049,122.0132,6118.0
2017-09-27 12:50:00,147.6,147.67,147.6,147.63,4831.0,122.0132,122.0711,122.0132,122.038,4831.0
2017-09-27 12:55:00,147.63,147.68,147.62,147.68,6183.0,122.038,122.0793,122.0297,122.0793,6183.0
2017-09-27 13:00:00,147.68,147.71,147.66,147.69,3200.0,122.0793,122.1041,122.0628,122.0876,3200.0
2017-09-27 13:05:00,147.7,147.74,147.69,147.72,3385.0,122.0959,122.1289,122.0876,122.1124,3385.0
2017-09-27 13:10:00,147.72,147.75,147.72,147.74,5094.0,122.1124,122.1372,122.1124,122.1289,5094.0
2017-09-27 13:15:00,147.75,147.76,147.67,147.71,10535.0,122.1372,122.1455,122.0711,122.1041,10535.0
2017-09-27 13:20:00,147.71,147.77,147.62,147.77,3826.0,122.1041,122.1537,122.0297,122.1537,3826.0
2017-09-27 13:25:00,147.74,147.75,147.72,147.72,1050.0,122.1289,122.1372,122.1124,122.1124,1050.0
2017-09-27 13:30:00,147.75,147.77,147.69,147.71,4663.0,122.1372,122.1537,122.0876,122.1041,4663.0
2017-09-27 13:35:00,147.71,147.78,147.7,147.75,6958.0,122.1041,122.162,122.0959,122.1372,6958.0
2017-09-27 13:40:00,147.77,147.77,147.72,147.74,10392.0,122.1537,122.1537,122.1124,122.1289,10392.0
2017-09-27 13:45:00,147.71,147.76,147.71,147.75,4702.0,122.1041,122.1455,122.1041,122.1372,4702.0
2017-09-27 13:50:00,147.75,147.78,147.7,147.73,10052.0,122.1372,122.162,122.0959,122.1207,10052.0
2017-09-27 13:55:00,147.76,147.81,147.74,147.8,8791.0,122.1455,122.1868,122.1289,122.1785,8791.0
2017-09-27 14:00:00,147.82,148.06,147.81,148.01,9536.0,122.1951,122.3935,122.1868,122.3521,9536.0
2017-09-27 14:05:00,148.0,148.04,147.88,147.88,9736.0,122.3439,122.3769,122.2447,122.2447,9736.0
2017-09-27 14:10:00,147.87,148.01,147.87,147.99,5808.0,122.2364,122.3521,122.2364,122.3356,5808.0
2017-09-27 14:15:00,147.98,148.11,147.98,148.05,8478.0,122.3273,122.4348,122.3273,122.3852,8478.0
2017-09-27 14:20:00,148.08,148.08,148.0,148.0,9201.0,122.41,122.41,122.3439,122.3439,9201.0
2017-09-27 14:25:00,148.0,148.06,147.98,148.03,7517.0,122.3439,122.3935,122.3273,122.3687,7517.0
2017-09-27 14:30:00,148.05,148.09,147.94,147.94,8255.0,122.3852,122.4183,122.2943,122.2943,8255.0
2017-09-27 14:35:00,147.94,147.97,147.87,147.9,700.0,122.2943,122.3191,122.2364,122.2612,700.0
2017-09-27 14:40:00,147.9,147.99,147.89,147.94,5693.0,122.2612,122.3356,122.2529,122.2943,5693.0
2017-09-27 14:45:00,147.94,147.97,147.93,147.95,3983.0,122.2943,122.3191,122.286,122.3025,3983.0
2017-09-27 14:50:00,147.95,148.04,147.95,147.96,8424.0,122.3025,122.3769,122.3025,122.3108,8424.0
2017-09-27 14:55:00,147.99,148.06,147.99,148.04,4900.0,122.3356,122.3935,122.3356,122.3769,4900.0
2017-09-27 15:00:00,148.06,148.09,148.0,148.06,8650.0,122.3935,122.4183,122.3439,122.3935,8650.0
2017-09-27 15:05:00,148.07,148.1,148.03,148.03,11559.0,122.4017,122.4265,122.3687,122.3687,11559.0
2017-09-27 15:10:00,148.02,148.06,147.94,147.96,9602.0,122.3604,122.3935,122.2943,122.3108,9602.0
2017-09-27 15:15:00,147.98,148.03,147.94,148.02,5945.0,122.3273,122.3687,122.2943,122.3604,5945.0
2017-09-27 15:20:00,148.05,148.07,148.01,148.03,10364.0,122.3852,122.4017,122.3521,122.3687,10364.0
2017-09-27 15:25:00,148.03,148.06,147.96,147.99,14383.0,122.3687,122.3935,122.3108,122.3356,14383.0
2017-09-27 15:30:00,147.99,148.04,147.91,148.03,12748.0,122.3356,122.3769,122.2695,122.3687,12748.0
2017-09-27 15:35:00,148.05,148.05,147.91,147.97,13236.0,122.3852,122.3852,122.2695,122.3191,13236.0
2017-09-27 15:40:00,147.98,147.98,147.81,147.81,12886.0,122.3273,122.3273,122.1868,122.1868,12886.0
2017-09-27 15:45:00,147.81,147.82,147.65,147.68,14030.0,122.1868,122.1951,122.0545,122.0793,14030.0
2017-09-27 15:50:00,147.67,147.85,147.63,147.81,24826.0,122.0711,122.2199,122.038,122.1868,24826.0
2017-09-27 15:55:00,147.81,147.93,147.8,147.84,76538.0,122.1868,122.286,122.1785,122.2116,76538.0
2017-09-28 09:30:00,146.9,147.08,146.56,146.75,22050.0,122.078,122.2276,121.7955,121.9534,22050.0
2017-09-28 09:35:00,146.74,146.74,146.43,146.62,4950.0,121.945,121.945,121.6874,121.8453,4950.0
2017-09-28 09:40:00,146.62,146.64,146.52,146.52,3000.0,121.8453,121.8619,121.7622,121.7622,3000.0
2017-09-28 09:45:00,146.5,146.6,146.46,146.56,3298.0,121.7456,121.8287,121.7124,121.7955,3298.0
2017-09-28 09:50:00,146.54,146.67,146.44,146.67,7043.0,121.7788,121.8869,121.6957,121.8869,7043.0
2017-09-28 09:55:00,146.53,146.83,146.5,146.63,17430.0,121.7705,122.0198,121.7456,121.8536,17430.0
2017-09-28 10:00:00,146.66,146.79,146.61,146.76,8328.0,121.8786,121.9866,121.837,121.9617,8328.0
2017-09-28 10:05:00,146.73,146.97,146.72,146.94,7029.0,121.9367,122.1362,121.9284,122.1113,7029.0
2017-09-28 10:10:00,146.89,147.05,146.87,147.05,5273.0,122.0697,122.2027,122.0531,122.2027,5273.0
2017-09-28 10:15:00,147.06,147.11,147.04,147.09,15189.0,122.211,122.2525,122.1944,122.2359,15189.0
2017-09-28 10:20:00,147.1,147.4,147.06,147.4,11295.0,122.2442,122.4935,122.211,122.4935,11295.0
2017-09-28 10:25:00,147.4,147.41,147.22,147.24,12671.0,122.4935,122.5018,122.3439,122.3606,12671.0
2017-09-28 10:30:00,147.19,147.22,147.16,147.2,8177.0,122.319,122.3439,122.2941,122.3273,8177.0
2017-09-28 10:35:00,147.18,147.26,147.17,147.24,6110.0,122.3107,122.3772,122.3024,122.3606,6110.0
2017-09-28 10:40:00,147.23,147.59,147.23,147.59,4791.0,122.3523,122.6514,122.3523,122.6514,4791.0
2017-09-28 10:45:00,147.56,147.6,147.49,147.54,4443.0,122.6265,122.6597,122.5683,122.6099,4443.0
2017-09-28 10:50:00,147.55,147.56,147.38,147.38,5289.0,122.6182,122.6265,122.4769,122.4769,5289.0
2017-09-28 10:55:00,147.36,147.38,147.2,147.21,2576.0,122.4603,122.4769,122.3273,122.3356,2576.0
2017-09-28 11:00:00,147.24,147.26,147.2,147.21,2716.0,122.3606,122.3772,122.3273,122.3356,2716.0
2017-09-28 11:05:00,147.23,147.34,147.2,147.25,3602.0,122.3523,122.4437,122.3273,122.3689,3602.0
2017-09-28 11:10:00,147.27,147.36,147.25,147.32,2591.0,122.3855,122.4603,122.3689,122.427,2591.0
2017-09-28 11:15:00,147.32,147.37,147.26,147.27,4096.0,122.427,122.4686,122.3772,122.3855,4096.0
2017-09-28 11:20:00,147.24,147.27,147.23,147.23,2707.0,122.3606,122.3855,122.3523,122.3523,2707.0
2017-09-28 11:25:00,147.29,147.39,147.26,147.27,3745.0,122.4021,122.4852,122.3772,122.3855,3745.0
2017-09-28 11:30:00,147.28,147.33,147.1,147.11,4410.0,122.3938,122.4354,122.2442,122.2525,4410.0
2017-09-28 11:35:00,147.13,147.13,147.03,147.06,2150.0,122.2692,122.2692,122.186,122.211,2150.0
2017-09-28 11:40:00,147.08,147.19,147.08,147.08,7260.0,122.2276,122.319,122.2276,122.2276,7260.0
2017-09-28 11:45:00,147.09,147.16,147.06,147.15,3600.0,122.2359,122.2941,122.211,122.2858,3600.0
2017-09-28 11:50:00,147.14,147.19,147.11,147.12,3814.0,122.2775,122.319,122.2525,122.2608,3814.0
2017-09-28 11:55:00,147.15,147.22,147.14,147.22,2516.0,122.2858,122.3439,122.2775,122.3439,2516.0
2017-09-28 12:00:00,147.24,147.29,147.22,147.29,5849.0,122.3606,122.4021,122.3439,122.4021,5849.0
2017-09-28 12:05:00,147.32,147.36,147.28,147.34,4900.0,122.427,122.4603,122.3938,122.4437,4900.0
2017-09-28 12:10:00,147.31,147.39,147.31,147.37,2310.0,122.4187,122.4852,122.4187,122.4686,2310.0
2017-09-28 12:15:00,147.33,147.42,147.18,147.18,6811.0,122.4354,122.5101,122.3107,122.3107,6811.0
2017-09-28 12:20:00,147.22,147.22,147.15,147.19,3851.0,122.3439,122.3439,122.2858,122.319,3851.0
2017-09-28 12:25:00,147.2,147.21,147.17,147.17,1700.0,122.3273,122.3356,122.3024,122.3024,1700.0
2017-09-28 12:30:00,147.17,147.22,147.16,147.18,2000.0,122.3024,122.3439,122.2941,122.3107,2000.0
2017-09-28 12:35:00,147.14,147.15,147.1,147.13,1634.0,122.2775,122.2858,122.2442,122.2692,1634.0
2017-09-28 12:40:00,147.1,147.14,147.06,147.07,4679.0,122.2442,122.2775,122.211,122.2193,4679.0
2017-09-28 12:45:00,147.07,147.1,147.05,147.09,1475.0,122.2193,122.2442,122.2027,122.2359,1475.0
2017-09-28 12:50:00,147.13,147.16,147.08,147.14,3200.0,122.2692,122.2941,122.2276,122.2775,3200.0
2017-09-28 12:55:00,147.17,147.21,147.16,147.19,878.0,122.3024,122.3356,122.2941,122.319,878.0
2017-09-28 13:00:00,147.19,147.24,147.16,147.23,5781.0,122.319,122.3606,122.2941,122.3523,5781.0
2017-09-28 13:05:00,147.18,147.22,147.18,147.22,1575.0,122.3107,122.3439,122.3107,122.3439,1575.0
2017-09-28 13:10:00,147.19,147.19,147.11,147.12,1702.0,122.319,122.319,122.2525,122.2608,1702.0
2017-09-28 13:15:00,147.12,147.19,147.11,147.18,1700.0,122.2608,122.319,122.2525,122.3107,1700.0
2017-09-28 13:20:00,147.19,147.2,147.15,147.2,796.0,122.319,122.3273,122.2858,122.3273,796.0
2017-09-28 13:25:00,147.2,147.23,147.15,147.22,4342.0,122.3273,122.3523,122.2858,122.3439,4342.0
2017-09-28 13:30:00,147.21,147.26,147.21,147.26,2028.0,122.3356,122.3772,122.3356,122.3772,2028.0
2017-09-28 13:35:00,147.27,147.31,147.26,147.26,1474.0,122.3855,122.4187,122.3772,122.3772,1474.0
2017-09-28 13:40:00,147.27,147.3,147.15,147.17,4997.0,122.3855,122.4104,122.2858,122.3024,4997.0
2017-09-28 13:45:00,147.17,147.18,147.09,147.16,3071.0,122.3024,122.3107,122.2359,122.2941,3071.0
2017-09-28 13:50:00,147.15,147.23,147.13,147.23,3008.0,122.2858,122.3523,122.2692,122.3523,3008.0
2017-09-28 13:55:00,147.19,147.24,147.19,147.23,2719.0,122.319,122.3606,122.319,122.3523,2719.0
2017-09-28 14:00:00,147.23,147.23,147.14,147.17,4408.0,122.3523,122.3523,122.2775,122.3024,4408.0
2017-09-28 14:05:00,147.17,147.19,147.15,147.15,1617.0,122.3024,122.319,122.2858,122.2858,1617.0
2017-09-28 14:10:00,147.15,147.15,147.1,147.12,2505.0,122.2858,122.2858,122.2442,122.2608,2505.0
2017-09-28 14:15:00,147.13,147.15,147.07,147.07,1667.0,122.2692,122.2858,122.2193,122.2193,1667.0
2017-09-28 14:20:00,147.07,147.09,147.06,147.09,1794.0,122.2193,122.2359,122.211,122.2359,1794.0
2017-09-28 14:25:00,147.09,147.12,147.09,147.1,1497.0,122.2359,122.2608,122.2359,122.2442,1497.0
2017-09-28 14:30:00,147.1,147.17,147.1,147.17,9605.0,122.2442,122.3024,122.2442,122.3024,9605.0
2017-09-28 14:35:00,147.18,147.18,147.09,147.14,14715.0,122.3107,122.3107,122.2359,122.2775,14715.0
2017-09-28 14:40:00,147.12,147.14,147.08,147.11,2011.0,122.2608,122.2775,122.2276,122.2525,2011.0
2017-09-28 14:45:00,147.11,147.11,146.99,146.99,3764.0,122.2525,122.2525,122.1528,122.1528,3764.0
2017-09-28 14:50:00,146.93,146.98,146.87,146.98,3381.0,122.1029,122.1445,122.0531,122.1445,3381.0
2017-09-28 14:55:00,146.97,147.03,146.96,147.0,4008.0,122.1362,122.186,122.1279,122.1611,4008.0
2017-09-28 15:00:00,147.0,147.04,146.98,147.04,3000.0,122.1611,122.1944,122.1445,122.1944,3000.0
2017-09-28 15:05:00,147.05,147.1,147.03,147.07,4972.0,122.2027,122.2442,122.186,122.2193,4972.0
2017-09-28 15:10:00,147.07,147.13,147.06,147.11,5255.0,122.2193,122.2692,122.211,122.2525,5255.0
2017-09-28 15:15:00,147.14,147.14,147.01,147.01,8304.0,122.2775,122.2775,122.1694,122.1694,8304.0
2017-09-28 15:20:00,147.01,147.01,146.93,146.93,3761.0,122.1694,122.1694,122.1029,122.1029,3761.0
2017-09-28 15:25:00,146.91,146.94,146.88,146.94,4276.0,122.0863,122.1113,122.0614,122.1113,4276.0
2017-09-28 15:30:00,146.94,147.04,146.94,147.01,8836.0,122.1113,122.1944,122.1113,122.1694,8836.0
2017-09-28 15:35:00,147.03,147.03,146.96,147.01,5383.0,122.186,122.186,122.1279,122.1694,5383.0
2017-09-28 15:40:00,147.0,147.09,147.0,147.05,10957.0,122.1611,122.2359,122.1611,122.2027,10957.0
2017-09-28 15:45:00,147.09,147.12,147.01,147.08,11465.0,122.2359,122.2608,122.1694,122.2276,11465.0
2017-09-28 15:50:00,147.07,147.17,147.06,147.15,25976.0,122.2193,122.3024,122.211,122.2858,25976.0
2017-09-28 15:55:00,147.13,147.29,147.11,147.2,46441.0,122.2692,122.4021,122.2525,122.3273,46441.0
2017-09-29 09:30:00,146.95,147.2,146.62,146.62,11619.0,122.1196,122.3273,121.8453,121.8453,11619.0
2017-09-29 09:35:00,146.63,146.88,146.63,146.82,5364.0,121.8536,122.0614,121.8536,122.0115,5364.0
2017-09-29 09:40:00,146.84,146.99,146.72,146.96,7786.0,122.0282,122.1528,121.9284,122.1279,7786.0
2017-09-29 09:45:00,147.1,147.33,147.0,147.33,4275.0,122.2442,122.4354,122.1611,122.4354,4275.0
2017-09-29 09:50:00,147.35,147.41,147.25,147.4,12238.0,122.452,122.5018,122.3689,122.4935,12238.0
2017-09-29 09:55:00,147.32,147.4,147.31,147.39,19450.0,122.427,122.4935,122.4187,122.4852,19450.0
2017-09-29 10:00:00,147.37,147.49,147.36,147.48,2224.0,122.4686,122.5683,122.4603,122.56,2224.0
2017-09-29 10:05:00,147.45,147.66,147.43,147.62,3121.0,122.5351,122.7096,122.5185,122.6764,3121.0
2017-09-29 10:10:00,147.59,147.61,147.34,147.34,1812.0,122.6514,122.668,122.4437,122.4437,1812.0
2017-09-29 10:15:00,147.39,147.51,147.31,147.45,3564.0,122.4852,122.5849,122.4187,122.5351,3564.0
2017-09-29 10:20:00,147.44,147.51,147.44,147.5,926.0,122.5268,122.5849,122.5268,122.5766,926.0
2017-09-29 10:25:00,147.52,147.63,147.5,147.57,2697.0,122.5933,122.6847,122.5766,122.6348,2697.0
2017-09-29 10:30:00,147.51,147.6,147.47,147.47,2417.0,122.5849,122.6597,122.5517,122.5517,2417.0
2017-09-29 10:35:00,147.42,147.55,147.41,147.55,3660.0,122.5101,122.6182,122.5018,122.6182,3660.0
2017-09-29 10:40:00,147.55,147.62,147.51,147.56,3224.0,122.6182,122.6764,122.5849,122.6265,3224.0
2017-09-29 10:45:00,147.55,147.67,147.55,147.64,3767.0,122.6182,122.7179,122.6182,122.693,3767.0
2017-09-29 10:50:00,147.59,147.62,147.52,147.54,2825.0,122.6514,122.6764,122.5933,122.6099,2825.0
2017-09-29 10:55:00,147.52,147.68,147.52,147.56,3179.0,122.5933,122.7262,122.5933,122.6265,3179.0
2017-09-29 11:00:00,147.56,147.72,147.52,147.65,3305.0,122.6265,122.7595,122.5933,122.7013,3305.0
2017-09-29 11:05:00,147.69,147.72,147.58,147.58,2233.0,122.7345,122.7595,122.6431,122.6431,2233.0
2017-09-29 11:10:00,147.61,147.61,147.55,147.55,400.0,122.668,122.668,122.6182,122.6182,400.0
2017-09-29 11:15:00,147.54,147.62,147.5,147.62,6000.0,122.6099,122.6764,122.5766,122.6764,6000.0
2017-09-29 11:20:00,147.63,147.72,147.62,147.64,2407.0,122.6847,122.7595,122.6764,122.693,2407.0
2017-09-29 11:25:00,147.58,147.68,147.57,147.68,600.0,122.6431,122.7262,122.6348,122.7262,600.0
2017-09-29 11:30:00,147.66,147.68,147.56,147.59,3104.0,122.7096,122.7262,122.6265,122.6514,3104.0
2017-09-29 11:35:00,147.57,147.57,147.48,147.48,400.0,122.6348,122.6348,122.56,122.56,400.0
2017-09-29 11:40:00,147.5,147.54,147.48,147.52,2207.0,122.5766,122.6099,122.56,122.5933,2207.0
2017-09-29 11:45:00,147.48,147.58,147.48,147.49,4880.0,122.56,122.6431,122.56,122.5683,4880.0
2017-09-29 11:50:00,147.53,147.59,147.52,147.59,2433.0,122.6016,122.6514,122.5933,122.6514,2433.0
2017-09-29 11:55:00,147.56,147.58,147.51,147.56,1100.0,122.6265,122.6431,122.5849,122.6265,1100.0
2017-09-29 12:00:00,147.55,147.57,147.52,147.53,800.0,122.6182,122.6348,122.5933,122.6016,800.0
2017-09-29 12:05:00,147.5,147.56,147.5,147.52,1316.0,122.5766,122.6265,122.5766,122.5933,1316.0
2017-09-29 12:10:00,147.58,147.64,147.57,147.63,1312.0,122.6431,122.693,122.6348,122.6847,1312.0
2017-09-29 12:15:00,147.57,147.78,147.57,147.72,3786.0,122.6348,122.8093,122.6348,122.7595,3786.0
2017-09-29 12:20:00,147.71,147.75,147.69,147.74,2400.0,122.7511,122.7844,122.7345,122.7761,2400.0
2017-09-29 12:25:00,147.76,147.76,147.68,147.71,1910.0,122.7927,122.7927,122.7262,122.7511,1910.0
2017-09-29 12:30:00,147.7,147.72,147.61,147.66,2800.0,122.7428,122.7595,122.668,122.7096,2800.0
2017-09-29 12:35:00,147.67,147.67,147.6,147.64,2900.0,122.7179,122.7179,122.6597,122.693,2900.0
2017-09-29 12:40:00,147.64,147.71,147.63,147.63,2595.0,122.693,122.7511,122.6847,122.6847,2595.0
2017-09-29 12:45:00,147.64,147.67,147.62,147.66,3996.0,122.693,122.7179,122.6764,122.7096,3996.0
2017-09-29 12:50:00,147.65,147.68,147.65,147.68,305.0,122.7013,122.7262,122.7013,122.7262,305.0
2017-09-29 12:55:00,147.59,147.66,147.59,147.63,500.0,122.6514,122.7096,122.6514,122.6847,500.0
2017-09-29 13:00:00,147.63,147.68,147.61,147.65,4851.0,122.6847,122.7262,122.668,122.7013,4851.0
2017-09-29 13:05:00,147.65,147.66,147.64,147.65,800.0,122.7013,122.7096,122.693,122.7013,800.0
2017-09-29 13:10:00,147.64,147.71,147.64,147.7,2240.0,122.693,122.7511,122.693,122.7428,2240.0
2017-09-29 13:15:00,147.7,147.72,147.69,147.71,1800.0,122.7428,122.7595,122.7345,122.7511,1800.0
2017-09-29 13:20:00,147.71,147.83,147.71,147.8,4744.0,122.7511,122.8509,122.7511,122.8259,4744.0
2017-09-29 13:25:00,147.84,147.88,147.82,147.88,2243.0,122.8592,122.8924,122.8426,122.8924,2243.0
2017-09-29 13:30:00,147.89,147.93,147.85,147.85,5118.0,122.9007,122.934,122.8675,122.8675,5118.0
2017-09-29 13:35:00,147.83,147.83,147.82,147.82,400.0,122.8509,122.8509,122.8426,122.8426,400.0
2017-09-29 13:40:00,147.82,147.87,147.81,147.81,4812.0,122.8426,122.8841,122.8342,122.8342,4812.0
2017-09-29 13:45:00,147.83,147.85,147.77,147.85,2520.0,122.8509,122.8675,122.801,122.8675,2520.0
2017-09-29 13:50:00,147.85,147.92,147.85,147.92,955.0,122.8675,122.9257,122.8675,122.9257,955.0
2017-09-29 13:55:00,147.88,147.96,147.85,147.88,6279.0,122.8924,122.9589,122.8675,122.8924,6279.0
2017-09-29 14:00:00,147.87,147.92,147.82,147.86,3490.0,122.8841,122.9257,122.8426,122.8758,3490.0
2017-09-29 14:05:00,147.84,147.87,147.81,147.81,1674.0,122.8592,122.8841,122.8342,122.8342,1674.0
2017-09-29 14:10:00,147.81,147.87,147.79,147.87,4669.0,122.8342,122.8841,122.8176,122.8841,4669.0
2017-09-29 14:15:00,147.83,147.91,147.81,147.91,2719.0,122.8509,122.9174,122.8342,122.9174,2719.0
2017-09-29 14:20:00,147.9,147.91,147.83,147.87,4119.0,122.909,122.9174,122.8509,122.8841,4119.0
2017-09-29 14:25:00,147.86,147.94,147.86,147.88,2401.0,122.8758,122.9423,122.8758,122.8924,2401.0
2017-09-29 14:30:00,147.91,147.94,147.86,147.87,10279.0,122.9174,122.9423,122.8758,122.8841,10279.0
2017-09-29 14:35:00,147.88,147.9,147.87,147.89,1665.0,122.8924,122.909,122.8841,122.9007,1665.0
2017-09-29 14:40:00,147.88,147.92,147.83,147.86,5468.0,122.8924,122.9257,122.8509,122.8758,5468.0
2017-09-29 14:45:00,147.86,148.0,147.86,148.0,6407.0,122.8758,122.9921,122.8758,122.9921,6407.0
2017-09-29 14:50:00,148.0,148.05,147.99,148.0,7974.0,122.9921,123.0337,122.9838,122.9921,7974.0
2017-09-29 14:55:00,147.97,147.97,147.91,147.91,3400.0,122.9672,122.9672,122.9174,122.9174,3400.0
2017-09-29 15:00:00,147.9,147.98,147.88,147.98,3424.0,122.909,122.9755,122.8924,122.9755,3424.0
2017-09-29 15:05:00,147.99,148.05,147.98,147.98,5983.0,122.9838,123.0337,122.9755,122.9755,5983.0
2017-09-29 15:10:00,147.97,148.01,147.95,148.01,2560.0,122.9672,123.0005,122.9506,123.0005,2560.0
2017-09-29 15:15:00,148.01,148.01,147.95,147.95,9390.0,123.0005,123.0005,122.9506,122.9506,9390.0
2017-09-29 15:20:00,147.95,148.01,147.92,147.94,3967.0,122.9506,123.0005,122.9257,122.9423,3967.0
2017-09-29 15:25:00,147.92,147.93,147.86,147.91,6175.0,122.9257,122.934,122.8758,122.9174,6175.0
2017-09-29 15:30:00,147.89,147.91,147.85,147.9,19713.0,122.9007,122.9174,122.8675,122.909,19713.0
2017-09-29 15:35:00,147.92,148.0,147.92,147.99,8342.0,122.9257,122.9921,122.9257,122.9838,8342.0
2017-09-29 15:40:00,148.0,148.01,147.95,147.97,7875.0,122.9921,123.0005,122.9506,122.9672,7875.0
2017-09-29 15:45:00,147.98,147.99,147.88,147.9,15418.0,122.9755,122.9838,122.8924,122.909,15418.0
2017-09-29 15:50:00,147.89,147.93,147.82,147.92,26852.0,122.9007,122.934,122.8426,122.9257,26852.0
2017-09-29 15:55:00,147.94,148.01,147.82,147.94,81601.0,122.9423,123.0005,122.8426,122.9423,81601.0
2017-10-02 09:30:00,148.18,148.48,147.97,148.3,13900.0,123.1417,123.391,122.9672,123.2415,13900.0
2017-10-02 09:35:00,148.5,148.5,148.19,148.4,7278.0,123.4077,123.4077,123.15,123.3246,7278.0
2017-10-02 09:40:00,148.41,148.41,148.08,148.16,10246.0,123.3329,123.3329,123.0586,123.1251,10246.0
2017-10-02 09:45:00,148.2,148.2,148.0,148.15,10537.0,123.1584,123.1584,122.9921,123.1168,10537.0
2017-10-02 09:50:00,148.22,148.41,148.21,148.34,5724.0,123.175,123.3329,123.1667,123.2747,5724.0
2017-10-02 09:55:00,148.27,148.44,148.19,148.31,62634.0,123.2165,123.3578,123.15,123.2498,62634.0
2017-10-02 10:00:00,148.34,148.39,148.25,148.3,19423.0,123.2747,123.3162,123.1999,123.2415,19423.0
2017-10-02 10:05:00,148.26,148.5,148.25,148.44,26921.0,123.2082,123.4077,123.1999,123.3578,26921.0
2017-10-02 10:10:00,148.49,148.51,148.26,148.46,9329.0,123.3993,123.416,123.2082,123.3744,9329.0
2017-10-02 10:15:00,148.46,148.62,148.35,148.5,18350.0,123.3744,123.5074,123.283,123.4077,18350.0
2017-10-02 10:20:00,148.46,148.57,148.3,148.37,39811.0,123.3744,123.4658,123.2415,123.2996,39811.0
2017-10-02 10:25:00,148.33,148.41,148.13,148.28,13228.0,123.2664,123.3329,123.1002,123.2248,13228.0
2017-10-02 10:30:00,148.3,148.57,148.3,148.57,11611.0,123.2415,123.4658,123.2415,123.4658,11611.0
2017-10-02 10:35:00,148.57,148.64,148.4,148.53,13900.0,123.4658,123.524,123.3246,123.4326,13900.0
2017-10-02 10:40:00,148.55,148.78,148.54,148.69,13766.0,123.4492,123.6403,123.4409,123.5656,13766.0
2017-10-02 10:45:00,148.66,148.69,148.58,148.58,7042.0,123.5406,123.5656,123.4741,123.4741,7042.0
2017-10-02 10:50:00,148.61,148.64,148.47,148.54,4394.0,123.4991,123.524,123.3827,123.4409,4394.0
2017-10-02 10:55:00,148.54,148.64,148.49,148.53,9162.0,123.4409,123.524,123.3993,123.4326,9162.0
2017-10-02 11:00:00,148.55,148.64,148.54,148.64,4420.0,123.4492,123.524,123.4409,123.524,4420.0
2017-10-02 11:05:00,148.63,148.7,148.62,148.7,7194.0,123.5157,123.5739,123.5074,123.5739,7194.0
2017-10-02 11:10:00,148.7,148.74,148.69,148.73,8549.0,123.5739,123.6071,123.5656,123.5988,8549.0
2017-10-02 11:15:00,148.72,148.72,148.67,148.68,3236.0,123.5905,123.5905,123.5489,123.5572,3236.0
2017-10-02 11:20:00,148.67,148.67,148.61,148.63,3436.0,123.5489,123.5489,123.4991,123.5157,3436.0
2017-10-02 11:25:00,148.64,148.64,148.47,148.5,3474.0,123.524,123.524,123.3827,123.4077,3474.0
2017-10-02 11:30:00,148.48,148.77,148.48,148.75,5729.0,123.391,123.632,123.391,123.6154,5729.0
2017-10-02 11:35:00,148.8,148.97,148.8,148.89,7807.0,123.657,123.7982,123.657,123.7318,7807.0
2017-10-02 11:40:00,148.91,149.08,148.88,149.04,13813.0,123.7484,123.8897,123.7234,123.8564,13813.0
2017-10-02 11:45:00,148.99,149.02,148.98,149.0,2503.0,123.8149,123.8398,123.8066,123.8232,2503.0
2017-10-02 11:50:00,149.0,149.05,148.94,148.94,3901.0,123.8232,123.8647,123.7733,123.7733,3901.0
2017-10-02 11:55:00,148.96,148.97,148.89,148.95,9113.0,123.7899,123.7982,123.7318,123.7816,9113.0
2017-10-02 12:00:00,148.94,149.0,148.87,148.92,5800.0,123.7733,123.8232,123.7151,123.7567,5800.0
2017-10-02 12:05:00,148.93,148.99,148.87,148.98,2501.0,123.765,123.8149,123.7151,123.8066,2501.0
2017-10-02 12:10:00,149.02,149.1,149.0,149.09,6218.0,123.8398,123.9063,123.8232,123.898,6218.0
2017-10-02 12:15:00,149.11,149.37,149.1,149.37,3740.0,123.9146,124.1307,123.9063,124.1307,3740.0
2017-10-02 12:20:00,149.37,149.53,149.36,149.53,14370.0,124.1307,124.2636,124.1223,124.2636,14370.0
2017-10-02 12:25:00,149.52,149.67,149.52,149.65,11724.0,124.2553,124.38,124.2553,124.3633,11724.0
2017-10-02 12:30:00,149.62,149.62,149.54,149.58,4548.0,124.3384,124.3384,124.2719,124.3052,4548.0
2017-10-02 12:35:00,149.61,149.85,149.61,149.66,35812.0,124.3301,124.5295,124.3301,124.3717,35812.0
2017-10-02 12:40:00,149.63,149.86,149.63,149.8,5293.0,124.3467,124.5379,124.3467,124.488,5293.0
2017-10-02 12:45:00,149.78,149.85,149.76,149.85,5388.0,124.4714,124.5295,124.4548,124.5295,5388.0
2017-10-02 12:50:00,149.83,149.91,149.78,149.9,7263.0,124.5129,124.5794,124.4714,124.5711,7263.0
2017-10-02 12:55:00,149.87,149.99,149.86,149.99,4908.0,124.5462,124.6459,124.5379,124.6459,4908.0
2017-10-02 13:00:00,149.97,149.99,149.85,149.85,2638.0,124.6293,124.6459,124.5295,124.5295,2638.0
2017-10-02 13:05:00,149.84,149.93,149.77,149.89,5976.0,124.5212,124.596,124.4631,124.5628,5976.0
2017-10-02 13:10:00,149.92,149.99,149.88,149.97,4909.0,124.5877,124.6459,124.5545,124.6293,4909.0
2017-10-02 13:15:00,149.97,150.0,149.92,149.92,23156.0,124.6293,124.6542,124.5877,124.5877,23156.0
2017-10-02 13:20:00,149.94,149.95,149.7,149.75,5182.0,124.6043,124.6126,124.4049,124.4464,5182.0
2017-10-02 13:25:00,149.77,149.88,149.73,149.88,3863.0,124.4631,124.5545,124.4298,124.5545,3863.0
2017-10-02 13:30:00,149.89,149.98,149.88,149.88,6010.0,124.5628,124.6376,124.5545,124.5545,6010.0
2017-10-02 13:35:00,149.9,149.91,149.66,149.69,3696.0,124.5711,124.5794,124.3717,124.3966,3696.0
2017-10-02 13:40:00,149.71,149.89,149.68,149.83,4516.0,124.4132,124.5628,124.3883,124.5129,4516.0
2017-10-02 13:45:00,149.86,149.89,149.82,149.83,6771.0,124.5379,124.5628,124.5046,124.5129,6771.0
2017-10-02 13:50:00,149.86,149.88,149.75,149.81,12657.0,124.5379,124.5545,124.4464,124.4963,12657.0
2017-10-02 13:55:00,149.81,149.88,149.8,149.82,4464.0,124.4963,124.5545,124.488,124.5046,4464.0
2017-10-02 14:00:00,149.81,149.87,149.81,149.85,794.0,124.4963,124.5462,124.4963,124.5295,794.0
2017-10-02 14:05:00,149.87,149.88,149.82,149.82,2794.0,124.5462,124.5545,124.5046,124.5046,2794.0
2017-10-02 14:10:00,149.83,149.83,149.77,149.77,3901.0,124.5129,124.5129,124.4631,124.4631,3901.0
2017-10-02 14:15:00,149.77,149.81,149.75,149.8,2517.0,124.4631,124.4963,124.4464,124.488,2517.0
2017-10-02 14:20:00,149.81,149.89,149.78,149.88,6391.0,124.4963,124.5628,124.4714,124.5545,6391.0
2017-10-02 14:25:00,149.89,149.91,149.81,149.81,5822.0,124.5628,124.5794,124.4963,124.4963,5822.0
2017-10-02 14:30:00,149.82,149.83,149.77,149.81,3449.0,124.5046,124.5129,124.4631,124.4963,3449.0
2017-10-02 14:35:00,149.82,149.83,149.79,149.8,3065.0,124.5046,124.5129,124.4797,124.488,3065.0
2017-10-02 14:40:00,149.81,149.82,149.76,149.76,7901.0,124.4963,124.5046,124.4548,124.4548,7901.0
2017-10-02 14:45:00,149.74,149.77,149.69,149.72,3100.0,124.4381,124.4631,124.3966,124.4215,3100.0
2017-10-02 14:50:00,149.71,149.79,149.7,149.79,5724.0,124.4132,124.4797,124.4049,124.4797,5724.0
2017-10-02 14:55:00,149.78,149.8,149.64,149.69,4582.0,124.4714,124.488,124.355,124.3966,4582.0
2017-10-02 15:00:00,149.69,149.75,149.64,149.66,4210.0,124.3966,124.4464,124.355,124.3717,4210.0
2017-10-02 15:05:00,149.69,149.75,149.66,149.68,5211.0,124.3966,124.4464,124.3717,124.3883,5211.0
2017-10-02 15:10:00,149.69,149.69,149.64,149.68,3013.0,124.3966,124.3966,124.355,124.3883,3013.0
2017-10-02 15:15:00,149.66,149.74,149.64,149.73,5464.0,124.3717,124.4381,124.355,124.4298,5464.0
2017-10-02 15:20:00,149.72,149.82,149.72,149.81,4073.0,124.4215,124.5046,124.4215,124.4963,4073.0
2017-10-02 15:25:00,149.82,149.86,149.81,149.85,4251.0,124.5046,124.5379,124.4963,124.5295,4251.0
2017-10-02 15:30:00,149.84,149.84,149.76,149.83,10229.0,124.5212,124.5212,124.4548,124.5129,10229.0
2017-10-02 15:35:00,149.82,149.88,149.82,149.88,8031.0,124.5046,124.5545,124.5046,124.5545,8031.0
2017-10-02 15:40:00,149.88,149.88,149.83,149.83,10855.0,124.5545,124.5545,124.5129,124.5129,10855.0
2017-10-02 15:45:00,149.84,149.92,149.82,149.86,17218.0,124.5212,124.5877,124.5046,124.5379,17218.0
2017-10-02 15:50:00,149.87,150.03,149.85,150.01,32595.0,124.5462,124.6791,124.5295,124.6625,32595.0
2017-10-02 15:55:00,150.02,150.14,149.96,150.08,105602.0,124.6708,124.7705,124.621,124.7207,105602.0
2017-10-03 09:30:00,150.21,150.79,149.89,150.69,15814.0,124.8287,125.3107,124.5628,125.2276,15814.0
2017-10-03 09:35:00,150.64,150.72,150.38,150.7,6744.0,125.1861,125.2525,124.97,125.2359,6744.0
2017-10-03 09:40:00,150.69,150.87,150.66,150.75,8420.0,125.2276,125.3772,125.2027,125.2775,8420.0
2017-10-03 09:45:00,150.7,150.87,150.64,150.7,4613.0,125.2359,125.3772,125.1861,125.2359,4613.0
2017-10-03 09:50:00,150.69,150.7,150.22,150.38,5519.0,125.2276,125.2359,124.837,124.97,5519.0
2017-10-03 09:55:00,150.38,150.45,150.1,150.26,6956.0,124.97,125.0282,124.7373,124.8703,6956.0
2017-10-03 10:00:00,150.33,150.45,150.31,150.39,11672.0,124.9284,125.0282,124.9118,124.9783,11672.0
2017-10-03 10:05:00,150.32,150.51,150.32,150.51,17000.0,124.9201,125.078,124.9201,125.078,17000.0
2017-10-03 10:10:00,150.53,150.58,150.25,150.25,8374.0,125.0946,125.1362,124.862,124.862,8374.0
2017-10-03 10:15:00,150.3,150.48,150.17,150.36,8044.0,124.9035,125.0531,124.7955,124.9534,8044.0
2017-10-03 10:20:00,150.38,150.4,150.27,150.29,5598.0,124.97,124.9866,124.8786,124.8952,5598.0
2017-10-03 10:25:00,150.34,150.47,150.34,150.47,2919.0,124.9368,125.0448,124.9368,125.0448,2919.0
2017-10-03 10:30:00,150.44,150.49,150.32,150.46,8140.0,125.0199,125.0614,124.9201,125.0365,8140.0
2017-10-03 10:35:00,150.47,150.59,150.46,150.56,6801.0,125.0448,125.1445,125.0365,125.1196,6801.0
2017-10-03 10:40:00,150.6,150.6,150.32,150.43,6439.0,125.1528,125.1528,124.9201,125.0115,6439.0
2017-10-03 10:45:00,150.42,150.52,150.42,150.51,4940.0,125.0032,125.0863,125.0032,125.078,4940.0
2017-10-03 10:50:00,150.5,150.53,150.44,150.44,4831.0,125.0697,125.0946,125.0199,125.0199,4831.0
2017-10-03 10:55:00,150.45,150.45,150.27,150.34,5700.0,125.0282,125.0282,124.8786,124.9368,5700.0
2017-10-03 11:00:00,150.35,150.35,149.99,150.03,17806.0,124.9451,124.9451,124.6459,124.6791,17806.0
2017-10-03 11:05:00,150.07,150.15,149.98,150.0,39831.0,124.7124,124.7789,124.6376,124.6542,39831.0
2017-10-03 11:10:00,150.0,150.12,149.98,150.1,11462.0,124.6542,124.7539,124.6376,124.7373,11462.0
2017-10-03 11:15:00,150.08,150.12,149.98,150.04,22476.0,124.7207,124.7539,124.6376,124.6874,22476.0
2017-10-03 11:20:00,150.01,150.09,149.97,150.09,4539.0,124.6625,124.729,124.6293,124.729,4539.0
2017-10-03 11:25:00,150.11,150.12,149.97,150.03,23234.0,124.7456,124.7539,124.6293,124.6791,23234.0
2017-10-03 11:30:00,150.02,150.11,150.0,150.09,4812.0,124.6708,124.7456,124.6542,124.729,4812.0
2017-10-03 11:35:00,150.08,150.13,150.0,150.12,25074.0,124.7207,124.7622,124.6542,124.7539,25074.0
2017-10-03 11:40:00,150.12,150.26,150.08,150.24,3359.0,124.7539,124.8703,124.7207,124.8536,3359.0
2017-10-03 11:45:00,150.22,150.22,150.06,150.08,11847.0,124.837,124.837,124.7041,124.7207,11847.0
2017-10-03 11:50:00,150.03,150.22,149.99,150.05,20340.0,124.6791,124.837,124.6459,124.6958,20340.0
2017-10-03 11:55:00,150.09,150.22,149.97,150.0,28779.0,124.729,124.837,124.6293,124.6542,28779.0
2017-10-03 12:00:00,150.01,150.08,149.99,150.03,15165.0,124.6625,124.7207,124.6459,124.6791,15165.0
2017-10-03 12:05:00,150.03,150.06,149.97,150.01,11591.0,124.6791,124.7041,124.6293,124.6625,11591.0
2017-10-03 12:10:00,150.01,150.05,149.97,150.0,7400.0,124.6625,124.6958,124.6293,124.6542,7400.0
2017-10-03 12:15:00,150.01,150.03,149.99,150.02,5010.0,124.6625,124.6791,124.6459,124.6708,5010.0
2017-10-03 12:20:00,150.0,150.01,149.89,149.98,9069.0,124.6542,124.6625,124.5628,124.6376,9069.0
2017-10-03 12:25:00,150.0,150.0,149.85,149.85,2506.0,124.6542,124.6542,124.5295,124.5295,2506.0
2017-10-03 12:30:00,149.91,149.99,149.83,149.93,7798.0,124.5794,124.6459,124.5129,124.596,7798.0
2017-10-03 12:35:00,149.96,149.96,149.85,149.85,8533.0,124.621,124.621,124.5295,124.5295,8533.0
2017-10-03 12:40:00,149.87,149.91,149.86,149.9,7438.0,124.5462,124.5794,124.5379,124.5711,7438.0
2017-10-03 12:45:00,149.9,149.93,149.82,149.88,10720.0,124.5711,124.596,124.5046,124.5545,10720.0
2017-10-03 12:50:00,149.86,149.91,149.82,149.85,6974.0,124.5379,124.5794,124.5046,124.5295,6974.0
2017-10-03 12:55:00,149.86,149.99,149.85,149.9,12290.0,124.5379,124.6459,124.5295,124.5711,12290.0
2017-10-03 13:00:00,149.9,149.9,149.86,149.9,3460.0,124.5711,124.5711,124.5379,124.5711,3460.0
2017-10-03 13:05:00,149.9,149.9,149.84,149.86,5816.0,124.5711,124.5711,124.5212,124.5379,5816.0
2017-10-03 13:10:00,149.86,149.87,149.8,149.82,8486.0,124.5379,124.5462,124.488,124.5046,8486.0
2017-10-03 13:15:00,149.86,149.87,149.84,149.87,12910.0,124.5379,124.5462,124.5212,124.5462,12910.0
2017-10-03 13:20:00,149.87,149.88,149.86,149.86,6755.0,124.5462,124.5545,124.5379,124.5379,6755.0
2017-10-03 13:25:00,149.88,149.88,149.83,149.86,7980.0,124.5545,124.5545,124.5129,124.5379,7980.0
2017-10-03 13:30:00,149.86,149.86,149.85,149.86,4772.0,124.5379,124.5379,124.5295,124.5379,4772.0
2017-10-03 13:35:00,149.86,149.93,149.84,149.86,17951.0,124.5379,124.596,124.5212,124.5379,17951.0
2017-10-03 13:40:00,149.86,149.91,149.85,149.89,5015.0,124.5379,124.5794,124.5295,124.5628,5015.0
2017-10-03 13:45:00,149.89,149.93,149.84,149.89,36782.0,124.5628,124.596,124.5212,124.5628,36782.0
2017-10-03 13:50:00,149.91,149.94,149.9,149.94,20947.0,124.5794,124.6043,124.5711,124.6043,20947.0
2017-10-03 13:55:00,149.93,149.94,149.86,149.87,5355.0,124.596,124.6043,124.5379,124.5462,5355.0
2017-10-03 14:00:00,149.87,149.87,149.73,149.78,9223.0,124.5462,124.5462,124.4298,124.4714,9223.0
2017-10-03 14:05:00,149.79,149.82,149.74,149.74,6071.0,124.4797,124.5046,124.4381,124.4381,6071.0
2017-10-03 14:10:00,149.76,149.88,149.76,149.86,18853.0,124.4548,124.5545,124.4548,124.5379,18853.0
2017-10-03 14:15:00,149.85,149.85,149.81,149.83,3791.0,124.5295,124.5295,124.4963,124.5129,3791.0
2017-10-03 14:20:00,149.83,149.85,149.76,149.85,8843.0,124.5129,124.5295,124.4548,124.5295,8843.0
2017-10-03 14:25:00,149.82,149.87,149.77,149.82,12050.0,124.5046,124.5462,124.4631,124.5046,12050.0
2017-10-03 14:30:00,149.83,149.85,149.79,149.8,13168.0,124.5129,124.5295,124.4797,124.488,13168.0
2017-10-03 14:35:00,149.8,149.83,149.78,149.82,5212.0,124.488,124.5129,124.4714,124.5046,5212.0
2017-10-03 14:40:00,149.83,149.85,149.77,149.81,10020.0,124.5129,124.5295,124.4631,124.4963,10020.0
2017-10-03 14:45:00,149.84,149.87,149.79,149.8,8124.0,124.5212,124.5462,124.4797,124.488,8124.0
2017-10-03 14:50:00,149.8,149.83,149.78,149.81,6942.0,124.488,124.5129,124.4714,124.4963,6942.0
2017-10-03 14:55:00,149.8,149.83,149.75,149.79,13293.0,124.488,124.5129,124.4464,124.4797,13293.0
2017-10-03 15:00:00,149.81,149.82,149.73,149.82,6030.0,124.4963,124.5046,124.4298,124.5046,6030.0
2017-10-03 15:05:00,149.83,149.9,149.81,149.85,16445.0,124.5129,124.5711,124.4963,124.5295,16445.0
2017-10-03 15:10:00,149.86,149.87,149.72,149.72,6984.0,124.5379,124.5462,124.4215,124.4215,6984.0
2017-10-03 15:15:00,149.75,149.75,149.65,149.66,10824.0,124.4464,124.4464,124.3633,124.3717,10824.0
2017-10-03 15:20:00,149.68,149.8,149.68,149.78,11385.0,124.3883,124.488,124.3883,124.4714,11385.0
2017-10-03 15:25:00,149.79,149.9,149.73,149.74,9804.0,124.4797,124.5711,124.4298,124.4381,9804.0
2017-10-03 15:30:00,149.72,149.78,149.64,149.77,15982.0,124.4215,124.4714,124.355,124.4631,15982.0
2017-10-03 15:35:00,149.77,149.8,149.65,149.68,18530.0,124.4631,124.488,124.3633,124.3883,18530.0
2017-10-03 15:40:00,149.72,149.74,149.6,149.62,19830.0,124.4215,124.4381,124.3218,124.3384,19830.0
2017-10-03 15:45:00,149.62,149.7,149.58,149.66,29110.0,124.3384,124.4049,124.3052,124.3717,29110.0
2017-10-03 15:50:00,149.65,149.75,149.6,149.7,38253.0,124.3633,124.4464,124.3218,124.4049,38253.0
2017-10-03 15:55:00,149.74,149.79,149.59,149.79,81797.0,124.4381,124.4797,124.3135,124.4797,81797.0
2017-10-04 09:30:00,149.78,149.98,149.47,149.98,15814.0,124.4714,124.6376,124.2138,124.6376,15814.0
2017-10-04 09:35:00,149.94,149.98,149.77,149.94,11462.0,124.6043,124.6376,124.4631,124.6043,11462.0
2017-10-04 09:40:00,149.97,150.0,149.72,149.75,6573.0,124.6293,124.6542,124.4215,124.4464,6573.0
2017-10-04 09:45:00,149.77,149.96,149.77,149.84,3600.0,124.4631,124.621,124.4631,124.5212,3600.0
2017-10-04 09:50:00,149.78,149.96,149.72,149.83,12079.0,124.4714,124.621,124.4215,124.5129,12079.0
2017-10-04 09:55:00,149.86,149.94,149.75,149.91,11661.0,124.5379,124.6043,124.4464,124.5794,11661.0
2017-10-04 10:00:00,149.95,150.07,149.86,149.89,25560.0,124.6126,124.7124,124.5379,124.5628,25560.0
2017-10-04 10:05:00,149.89,150.07,149.89,150.0,7870.0,124.5628,124.7124,124.5628,124.6542,7870.0
2017-10-04 10:10:00,150.07,150.11,149.91,149.91,5016.0,124.7124,124.7456,124.5794,124.5794,5016.0
2017-10-04 10:15:00,149.94,150.03,149.78,149.93,41054.0,124.6043,124.6791,124.4714,124.596,41054.0
2017-10-04 10:20:00,149.99,150.08,149.82,150.0,20704.0,124.6459,124.7207,124.5046,124.6542,20704.0
2017-10-04 10:25:00,150.07,150.07,149.93,150.01,19588.0,124.7124,124.7124,124.596,124.6625,19588.0
2017-10-04 10:30:00,150.0,150.05,149.83,149.92,5218.0,124.6542,124.6958,124.5129,124.5877,5218.0
2017-10-04 10:35:00,149.99,150.05,149.93,149.99,14456.0,124.6459,124.6958,124.596,124.6459,14456.0
2017-10-04 10:40:00,149.98,150.04,149.92,149.92,5254.0,124.6376,124.6874,124.5877,124.5877,5254.0
2017-10-04 10:45:00,149.92,149.92,149.75,149.75,39538.0,124.5877,124.5877,124.4464,124.4464,39538.0
2017-10-04 10:50:00,149.67,149.75,149.67,149.75,2913.0,124.38,124.4464,124.38,124.4464,2913.0
2017-10-04 10:55:00,149.75,149.83,149.74,149.83,7991.0,124.4464,124.5129,124.4381,124.5129,7991.0
2017-10-04 11:00:00,149.83,150.01,149.72,149.87,46317.0,124.5129,124.6625,124.4215,124.5462,46317.0
2017-10-04 11:05:00,149.84,149.98,149.81,149.91,9963.0,124.5212,124.6376,124.4963,124.5794,9963.0
2017-10-04 11:10:00,149.94,149.97,149.9,149.9,4370.0,124.6043,124.6293,124.5711,124.5711,4370.0
2017-10-04 11:15:00,149.88,149.9,149.81,149.81,4202.0,124.5545,124.5711,124.4963,124.4963,4202.0
2017-10-04 11:20:00,149.82,149.86,149.76,149.85,4723.0,124.5046,124.5379,124.4548,124.5295,4723.0
2017-10-04 11:25:00,149.84,149.98,149.84,149.97,5955.0,124.5212,124.6376,124.5212,124.6293,5955.0
2017-10-04 11:30:00,149.95,149.97,149.87,149.95,5239.0,124.6126,124.6293,124.5462,124.6126,5239.0
2017-10-04 11:35:00,149.95,149.97,149.95,149.97,5991.0,124.6126,124.6293,124.6126,124.6293,5991.0
2017-10-04 11:40:00,149.96,150.0,149.93,150.0,4781.0,124.621,124.6542,124.596,124.6542,4781.0
2017-10-04 11:45:00,150.0,150.01,149.89,149.99,17101.0,124.6542,124.6625,124.5628,124.6459,17101.0
2017-10-04 11:50:00,150.0,150.1,149.93,150.02,13648.0,124.6542,124.7373,124.596,124.6708,13648.0
2017-10-04 11:55:00,150.02,150.15,149.97,150.15,13148.0,124.6708,124.7789,124.6293,124.7789,13148.0
2017-10-04 12:00:00,150.22,150.22,150.01,150.06,3668.0,124.837,124.837,124.6625,124.7041,3668.0
2017-10-04 12:05:00,150.03,150.14,150.03,150.11,2740.0,124.6791,124.7705,124.6791,124.7456,2740.0
2017-10-04 12:10:00,150.11,150.34,150.11,150.28,5831.0,124.7456,124.9368,124.7456,124.8869,5831.0
2017-10-04 12:15:00,150.3,150.32,150.22,150.26,4039.0,124.9035,124.9201,124.837,124.8703,4039.0
2017-10-04 12:20:00,150.29,150.32,150.21,150.21,2238.0,124.8952,124.9201,124.8287,124.8287,2238.0
2017-10-04 12:25:00,150.19,150.23,150.13,150.19,1986.0,124.8121,124.8453,124.7622,124.8121,1986.0
2017-10-04 12:30:00,150.21,150.22,150.12,150.15,10896.0,124.8287,124.837,124.7539,124.7789,10896.0
2017-10-04 12:35:00,150.13,150.13,150.1,150.1,3698.0,124.7622,124.7622,124.7373,124.7373,3698.0
2017-10-04 12:40:00,150.12,150.12,150.08,150.08,1850.0,124.7539,124.7539,124.7207,124.7207,1850.0
2017-10-04 12:45:00,150.08,150.11,150.03,150.05,2553.0,124.7207,124.7456,124.6791,124.6958,2553.0
2017-10-04 12:50:00,150.06,150.07,150.05,150.07,1460.0,124.7041,124.7124,124.6958,124.7124,1460.0
2017-10-04 12:55:00,150.09,150.12,150.03,150.08,1570.0,124.729,124.7539,124.6791,124.7207,1570.0
2017-10-04 13:00:00,150.06,150.12,150.02,150.12,3748.0,124.7041,124.7539,124.6708,124.7539,3748.0
2017-10-04 13:05:00,150.11,150.11,150.06,150.06,775.0,124.7456,124.7456,124.7041,124.7041,775.0
2017-10-04 13:10:00,150.06,150.13,150.06,150.13,1810.0,124.7041,124.7622,124.7041,124.7622,1810.0
2017-10-04 13:15:00,150.11,150.16,150.06,150.06,3887.0,124.7456,124.7872,124.7041,124.7041,3887.0
2017-10-04 13:20:00,150.08,150.15,150.05,150.15,2600.0,124.7207,124.7789,124.6958,124.7789,2600.0
2017-10-04 13:25:00,150.15,150.25,150.14,150.25,8052.0,124.7789,124.862,124.7705,124.862,8052.0
2017-10-04 13:30:00,150.25,150.26,150.15,150.16,8944.0,124.862,124.8703,124.7789,124.7872,8944.0
2017-10-04 13:35:00,150.12,150.22,150.08,150.19,41909.0,124.7539,124.837,124.7207,124.8121,41909.0
2017-10-04 13:40:00,150.19,150.23,150.1,150.15,13910.0,124.8121,124.8453,124.7373,124.7789,13910.0
2017-10-04 13:45:00,150.16,150.16,150.06,150.08,7507.0,124.7872,124.7872,124.7041,124.7207,7507.0
2017-10-04 13:50:00,150.09,150.16,150.06,150.14,7201.0,124.729,124.7872,124.7041,124.7705,7201.0
2017-10-04 13:55:00,150.14,150.19,150.13,150.14,23196.0,124.7705,124.8121,124.7622,124.7705,23196.0
2017-10-04 14:00:00,150.14,150.19,150.13,150.15,20696.0,124.7705,124.8121,124.7622,124.7789,20696.0
2017-10-04 14:05:00,150.14,150.17,150.08,150.11,31874.0,124.7705,124.7955,124.7207,124.7456,31874.0
2017-10-04 14:10:00,150.1,150.13,150.1,150.12,7502.0,124.7373,124.7622,124.7373,124.7539,7502.0
2017-10-04 14:15:00,150.11,150.12,150.1,150.12,17912.0,124.7456,124.7539,124.7373,124.7539,17912.0
2017-10-04 14:20:00,150.12,150.18,150.09,150.17,24815.0,124.7539,124.8038,124.729,124.7955,24815.0
2017-10-04 14:25:00,150.15,150.23,150.15,150.2,15613.0,124.7789,124.8453,124.7789,124.8204,15613.0
2017-10-04 14:30:00,150.21,150.21,150.17,150.17,6536.0,124.8287,124.8287,124.7955,124.7955,6536.0
2017-10-04 14:35:00,150.19,150.21,150.15,150.16,5533.0,124.8121,124.8287,124.7789,124.7872,5533.0
2017-10-04 14:40:00,150.15,150.15,150.09,150.11,5351.0,124.7789,124.7789,124.729,124.7456,5351.0
2017-10-04 14:45:00,150.11,150.14,150.08,150.08,2918.0,124.7456,124.7705,124.7207,124.7207,2918.0
2017-10-04 14:50:00,150.08,150.16,150.08,150.12,10852.0,124.7207,124.7872,124.7207,124.7539,10852.0
2017-10-04 14:55:00,150.13,150.19,150.09,150.12,20354.0,124.7622,124.8121,124.729,124.7539,20354.0
2017-10-04 15:00:00,150.13,150.24,150.12,150.21,26316.0,124.7622,124.8536,124.7539,124.8287,26316.0
2017-10-04 15:05:00,150.21,150.21,150.09,150.17,63144.0,124.8287,124.8287,124.729,124.7955,63144.0
2017-10-04 15:10:00,150.19,150.23,150.18,150.21,6762.0,124.8121,124.8453,124.8038,124.8287,6762.0
2017-10-04 15:15:00,150.2,150.21,150.13,150.14,18922.0,124.8204,124.8287,124.7622,124.7705,18922.0
2017-10-04 15:20:00,150.13,150.19,150.11,150.18,12335.0,124.7622,124.8121,124.7456,124.8038,12335.0
2017-10-04 15:25:00,150.18,150.18,150.09,150.11,8936.0,124.8038,124.8038,124.729,124.7456,8936.0
2017-10-04 15:30:00,150.11,150.24,150.05,150.23,14118.0,124.7456,124.8536,124.6958,124.8453,14118.0
2017-10-04 15:35:00,150.22,150.24,150.16,150.18,8057.0,124.837,124.8536,124.7872,124.8038,8057.0
2017-10-04 15:40:00,150.2,150.21,150.16,150.2,8616.0,124.8204,124.8287,124.7872,124.8204,8616.0
2017-10-04 15:45:00,150.21,150.3,150.19,150.24,18272.0,124.8287,124.9035,124.8121,124.8536,18272.0
2017-10-04 15:50:00,150.24,150.28,150.18,150.26,15570.0,124.8536,124.8869,124.8038,124.8703,15570.0
2017-10-04 15:55:00,150.25,150.33,149.99,149.99,119144.0,124.862,124.9284,124.6459,124.6459,119144.0
2017-10-05 09:30:00,150.08,150.16,149.82,150.16,42469.0,124.7207,124.7872,124.5046,124.7872,42469.0
2017-10-05 09:35:00,150.2,150.7,150.16,150.7,5850.0,124.8204,125.2359,124.7872,125.2359,5850.0
2017-10-05 09:40:00,150.67,150.74,150.49,150.73,6382.0,125.211,125.2692,125.0614,125.2609,6382.0
2017-10-05 09:45:00,150.68,151.06,150.64,151.05,18725.0,125.2193,125.5351,125.1861,125.5268,18725.0
2017-10-05 09:50:00,151.06,151.24,150.99,151.15,15828.0,125.5351,125.6847,125.4769,125.6099,15828.0
2017-10-05 09:55:00,151.16,151.21,150.7,150.81,6683.0,125.6182,125.6597,125.2359,125.3273,6683.0
2017-10-05 10:00:00,150.81,150.94,150.67,150.94,8422.0,125.3273,125.4354,125.211,125.4354,8422.0
2017-10-05 10:05:00,150.94,150.94,150.75,150.8,6456.0,125.4354,125.4354,125.2775,125.319,6456.0
2017-10-05 10:10:00,150.76,150.81,150.7,150.81,7821.0,125.2858,125.3273,125.2359,125.3273,7821.0
2017-10-05 10:15:00,150.81,151.18,150.81,151.14,3373.0,125.3273,125.6348,125.3273,125.6016,3373.0
2017-10-05 10:20:00,151.23,151.23,150.98,151.05,6938.0,125.6764,125.6764,125.4686,125.5268,6938.0
2017-10-05 10:25:00,151.02,151.1,150.93,150.93,3700.0,125.5018,125.5683,125.4271,125.4271,3700.0
2017-10-05 10:30:00,150.95,151.02,150.84,150.96,5973.0,125.4437,125.5018,125.3523,125.452,5973.0
2017-10-05 10:35:00,150.99,151.04,150.91,151.0,6150.0,125.4769,125.5185,125.4104,125.4852,6150.0
2017-10-05 10:40:00,151.0,151.24,150.97,151.18,4577.0,125.4852,125.6847,125.4603,125.6348,4577.0
2017-10-05 10:45:00,151.18,151.26,151.15,151.18,4967.0,125.6348,125.7013,125.6099,125.6348,4967.0
2017-10-05 10:50:00,151.15,151.21,151.0,151.0,3400.0,125.6099,125.6597,125.4852,125.4852,3400.0
2017-10-05 10:55:00,151.07,151.16,151.07,151.15,3580.0,125.5434,125.6182,125.5434,125.6099,3580.0
2017-10-05 11:00:00,151.15,151.21,151.07,151.16,6449.0,125.6099,125.6597,125.5434,125.6182,6449.0
2017-10-05 11:05:00,151.13,151.17,151.08,151.09,6812.0,125.5933,125.6265,125.5517,125.56,6812.0
2017-10-05 11:10:00,151.12,151.13,151.05,151.13,8535.0,125.585,125.5933,125.5268,125.5933,8535.0
2017-10-05 11:15:00,151.12,151.27,151.11,151.24,3654.0,125.585,125.7096,125.5766,125.6847,3654.0
2017-10-05 11:20:00,151.24,151.32,151.23,151.31,6475.0,125.6847,125.7512,125.6764,125.7428,6475.0
2017-10-05 11:25:00,151.31,151.35,151.26,151.35,4618.0,125.7428,125.7761,125.7013,125.7761,4618.0
2017-10-05 11:30:00,151.31,151.58,151.31,151.58,16765.0,125.7428,125.9672,125.7428,125.9672,16765.0
2017-10-05 11:35:00,151.56,151.77,151.53,151.7,8565.0,125.9506,126.1251,125.9257,126.0669,8565.0
2017-10-05 11:40:00,151.69,151.99,151.67,151.96,21636.0,126.0586,126.3079,126.042,126.283,21636.0
2017-10-05 11:45:00,151.99,152.18,151.92,152.16,13218.0,126.3079,126.4658,126.2498,126.4492,13218.0
2017-10-05 11:50:00,152.18,152.38,152.14,152.32,64212.0,126.4658,126.632,126.4326,126.5822,64212.0
2017-10-05 11:55:00,152.32,152.32,151.76,151.93,23284.0,126.5822,126.5822,126.1168,126.2581,23284.0
2017-10-05 12:00:00,151.9,152.12,151.9,152.08,13282.0,126.2332,126.416,126.2332,126.3827,13282.0
2017-10-05 12:05:00,152.07,152.39,152.07,152.29,27912.0,126.3744,126.6404,126.3744,126.5573,27912.0
2017-10-05 12:10:00,152.28,152.32,152.21,152.21,11650.0,126.5489,126.5822,126.4908,126.4908,11650.0
2017-10-05 12:15:00,152.2,152.32,152.16,152.3,13281.0,126.4825,126.5822,126.4492,126.5656,13281.0
2017-10-05 12:20:00,152.29,152.42,152.29,152.39,7713.0,126.5573,126.6653,126.5573,126.6404,7713.0
2017-10-05 12:25:00,152.36,152.61,152.25,152.34,18605.0,126.6154,126.8232,126.524,126.5988,18605.0
2017-10-05 12:30:00,152.33,152.5,152.32,152.47,12606.0,126.5905,126.7318,126.5822,126.7068,12606.0
2017-10-05 12:35:00,152.48,152.51,152.4,152.45,11875.0,126.7151,126.7401,126.6487,126.6902,11875.0
2017-10-05 12:40:00,152.43,152.62,152.43,152.5,21690.0,126.6736,126.8315,126.6736,126.7318,21690.0
2017-10-05 12:45:00,152.52,152.53,152.28,152.28,13000.0,126.7484,126.7567,126.5489,126.5489,13000.0
2017-10-05 12:50:00,152.31,152.39,152.28,152.36,13870.0,126.5739,126.6404,126.5489,126.6154,13870.0
2017-10-05 12:55:00,152.39,152.49,152.39,152.4,6723.0,126.6404,126.7235,126.6404,126.6487,6723.0
2017-10-05 13:00:00,152.36,152.41,152.25,152.28,8207.0,126.6154,126.657,126.524,126.5489,8207.0
2017-10-05 13:05:00,152.26,152.3,152.2,152.27,6205.0,126.5323,126.5656,126.4825,126.5406,6205.0
2017-10-05 13:10:00,152.25,152.25,152.04,152.11,11400.0,126.524,126.524,126.3495,126.4077,11400.0
2017-10-05 13:15:00,152.14,152.18,152.09,152.09,10498.0,126.4326,126.4658,126.391,126.391,10498.0
2017-10-05 13:20:00,152.05,152.11,151.97,152.06,11854.0,126.3578,126.4077,126.2913,126.3661,11854.0
2017-10-05 13:25:00,152.05,152.05,151.9,151.91,7898.0,126.3578,126.3578,126.2332,126.2415,7898.0
2017-10-05 13:30:00,151.9,151.92,151.79,151.84,3820.0,126.2332,126.2498,126.1417,126.1833,3820.0
2017-10-05 13:35:00,151.84,151.84,151.65,151.73,21998.0,126.1833,126.1833,126.0254,126.0919,21998.0
2017-10-05 13:40:00,151.71,151.88,151.7,151.87,5504.0,126.0753,126.2165,126.0669,126.2082,5504.0
2017-10-05 13:45:00,151.86,151.94,151.85,151.85,3546.0,126.1999,126.2664,126.1916,126.1916,3546.0
2017-10-05 13:50:00,151.86,151.89,151.78,151.78,5864.0,126.1999,126.2248,126.1334,126.1334,5864.0
2017-10-05 13:55:00,151.74,151.8,151.54,151.78,3763.0,126.1002,126.1501,125.934,126.1334,3763.0
2017-10-05 14:00:00,151.77,151.77,151.65,151.69,8797.0,126.1251,126.1251,126.0254,126.0586,8797.0
2017-10-05 14:05:00,151.68,151.7,151.55,151.56,7425.0,126.0503,126.0669,125.9423,125.9506,7425.0
2017-10-05 14:10:00,151.59,151.59,151.42,151.47,7311.0,125.9755,125.9755,125.8343,125.8758,7311.0
2017-10-05 14:15:00,151.45,151.51,151.37,151.45,11207.0,125.8592,125.9091,125.7927,125.8592,11207.0
2017-10-05 14:20:00,151.47,151.54,151.39,151.43,8374.0,125.8758,125.934,125.8093,125.8426,8374.0
2017-10-05 14:25:00,151.41,151.45,151.36,151.44,19565.0,125.8259,125.8592,125.7844,125.8509,19565.0
2017-10-05 14:30:00,151.44,151.53,151.44,151.48,6510.0,125.8509,125.9257,125.8509,125.8841,6510.0
2017-10-05 14:35:00,151.49,151.55,151.41,151.5,2535.0,125.8924,125.9423,125.8259,125.9007,2535.0
2017-10-05 14:40:00,151.5,151.61,151.5,151.59,4660.0,125.9007,125.9922,125.9007,125.9755,4660.0
2017-10-05 14:45:00,151.57,151.61,151.48,151.59,3926.0,125.9589,125.9922,125.8841,125.9755,3926.0
2017-10-05 14:50:00,151.59,151.64,151.57,151.62,2862.0,125.9755,126.0171,125.9589,126.0005,2862.0
2017-10-05 14:55:00,151.63,151.65,151.57,151.61,4083.0,126.0088,126.0254,125.9589,125.9922,4083.0
2017-10-05 15:00:00,151.65,151.71,151.64,151.69,4299.0,126.0254,126.0753,126.0171,126.0586,4299.0
2017-10-05 15:05:00,151.66,151.68,151.43,151.43,4828.0,126.0337,126.0503,125.8426,125.8426,4828.0
2017-10-05 15:10:00,151.44,151.48,151.4,151.4,7308.0,125.8509,125.8841,125.8176,125.8176,7308.0
2017-10-05 15:15:00,151.39,151.39,151.28,151.3,6652.0,125.8093,125.8093,125.7179,125.7345,6652.0
2017-10-05 15:20:00,151.32,151.44,151.29,151.42,5600.0,125.7512,125.8509,125.7262,125.8343,5600.0
2017-10-05 15:25:00,151.4,151.4,151.26,151.3,11660.0,125.8176,125.8176,125.7013,125.7345,11660.0
2017-10-05 15:30:00,151.31,151.37,151.31,151.32,7086.0,125.7428,125.7927,125.7428,125.7512,7086.0
2017-10-05 15:35:00,151.36,151.55,151.35,151.53,8465.0,125.7844,125.9423,125.7761,125.9257,8465.0
2017-10-05 15:40:00,151.57,151.57,151.49,151.5,13886.0,125.9589,125.9589,125.8924,125.9007,13886.0
2017-10-05 15:45:00,151.5,151.52,151.42,151.45,28250.0,125.9007,125.9174,125.8343,125.8592,28250.0
2017-10-05 15:50:00,151.41,151.41,151.24,151.31,18192.0,125.8259,125.8259,125.6847,125.7428,18192.0
2017-10-05 15:55:00,151.29,151.47,151.29,151.47,60132.0,125.7262,125.8758,125.7262,125.8758,60132.0
2017-10-06 09:30:00,151.1,151.1,150.82,150.96,10330.0,125.5683,125.5683,125.3356,125.452,10330.0
2017-10-06 09:35:00,151.02,151.22,150.85,151.13,6220.0,125.5018,125.6681,125.3606,125.5933,6220.0
2017-10-06 09:40:00,151.32,151.45,151.18,151.18,6500.0,125.7512,125.8592,125.6348,125.6348,6500.0
2017-10-06 09:45:00,151.13,151.27,151.1,151.17,5517.0,125.5933,125.7096,125.5683,125.6265,5517.0
2017-10-06 09:50:00,151.19,151.2,150.99,150.99,5855.0,125.6431,125.6514,125.4769,125.4769,5855.0
2017-10-06 09:55:00,151.01,151.41,151.01,151.29,2600.0,125.4935,125.8259,125.4935,125.7262,2600.0
2017-10-06 10:00:00,151.36,151.45,151.17,151.29,4127.0,125.7844,125.8592,125.6265,125.7262,4127.0
2017-10-06 10:05:00,151.33,151.43,151.26,151.3,4102.0,125.7595,125.8426,125.7013,125.7345,4102.0
2017-10-06 10:10:00,151.3,151.32,151.23,151.31,6808.0,125.7345,125.7512,125.6764,125.7428,6808.0
2017-10-06 10:15:00,151.33,151.56,151.33,151.51,2628.0,125.7595,125.9506,125.7595,125.9091,2628.0
2017-10-06 10:20:00,151.51,151.53,151.43,151.53,1223.0,125.9091,125.9257,125.8426,125.9257,1223.0
2017-10-06 10:25:00,151.6,151.61,151.52,151.59,1700.0,125.9838,125.9922,125.9174,125.9755,1700.0
2017-10-06 10:30:00,151.54,151.54,151.41,151.41,2183.0,125.934,125.934,125.8259,125.8259,2183.0
2017-10-06 10:35:00,151.39,151.39,151.25,151.36,4180.0,125.8093,125.8093,125.693,125.7844,4180.0
2017-10-06 10:40:00,151.36,151.53,151.27,151.48,2514.0,125.7844,125.9257,125.7096,125.8841,2514.0
2017-10-06 10:45:00,151.48,151.52,151.34,151.34,3998.0,125.8841,125.9174,125.7678,125.7678,3998.0
2017-10-06 10:50:00,151.35,151.37,151.23,151.24,2840.0,125.7761,125.7927,125.6764,125.6847,2840.0
2017-10-06 10:55:00,151.22,151.3,151.16,151.23,5103.0,125.6681,125.7345,125.6182,125.6764,5103.0
2017-10-06 11:00:00,151.27,151.39,151.27,151.39,500.0,125.7096,125.8093,125.7096,125.8093,500.0
2017-10-06 11:05:00,151.34,151.42,151.3,151.42,6148.0,125.7678,125.8343,125.7345,125.8343,6148.0
2017-10-06 11:10:00,151.36,151.37,151.25,151.25,7637.0,125.7844,125.7927,125.693,125.693,7637.0
2017-10-06 11:15:00,151.27,151.29,151.23,151.29,2250.0,125.7096,125.7262,125.6764,125.7262,2250.0
2017-10-06 11:20:00,151.24,151.24,151.19,151.2,1300.0,125.6847,125.6847,125.6431,125.6514,1300.0
2017-10-06 11:25:00,151.19,151.19,151.17,151.17,1600.0,125.6431,125.6431,125.6265,125.6265,1600.0
2017-10-06 11:30:00,151.2,151.24,151.08,151.08,8637.0,125.6514,125.6847,125.5517,125.5517,8637.0
2017-10-06 11:35:00,151.03,151.05,150.98,150.98,7377.0,125.5102,125.5268,125.4686,125.4686,7377.0
2017-10-06 11:40:00,150.98,151.02,150.73,150.73,6576.0,125.4686,125.5018,125.2609,125.2609,6576.0
2017-10-06 11:45:00,150.76,150.86,150.73,150.77,10280.0,125.2858,125.3689,125.2609,125.2941,10280.0
2017-10-06 11:50:00,150.77,150.91,150.74,150.91,14248.0,125.2941,125.4104,125.2692,125.4104,14248.0
2017-10-06 11:55:00,150.94,150.98,150.89,150.98,2715.0,125.4354,125.4686,125.3938,125.4686,2715.0
2017-10-06 12:00:00,150.95,150.98,150.83,150.84,7208.0,125.4437,125.4686,125.344,125.3523,7208.0
2017-10-06 12:05:00,150.8,150.88,150.78,150.85,9569.0,125.319,125.3855,125.3024,125.3606,9569.0
2017-10-06 12:10:00,150.83,150.97,150.8,150.97,2250.0,125.344,125.4603,125.319,125.4603,2250.0
2017-10-06 12:15:00,150.97,150.97,150.9,150.95,2187.0,125.4603,125.4603,125.4021,125.4437,2187.0
2017-10-06 12:20:00,150.95,151.01,150.95,151.01,2342.0,125.4437,125.4935,125.4437,125.4935,2342.0
2017-10-06 12:25:00,150.96,151.0,150.94,150.99,2000.0,125.452,125.4852,125.4354,125.4769,2000.0
2017-10-06 12:30:00,150.97,151.03,150.97,151.02,5368.0,125.4603,125.5102,125.4603,125.5018,5368.0
2017-10-06 12:35:00,151.01,151.02,151.0,151.01,1914.0,125.4935,125.5018,125.4852,125.4935,1914.0
2017-10-06 12:40:00,150.99,151.03,150.98,151.02,8121.0,125.4769,125.5102,125.4686,125.5018,8121.0
2017-10-06 12:45:00,151.0,151.08,150.98,151.08,3392.0,125.4852,125.5517,125.4686,125.5517,3392.0
2017-10-06 12:50:00,151.07,151.07,151.01,151.01,2483.0,125.5434,125.5434,125.4935,125.4935,2483.0
2017-10-06 12:55:00,151.03,151.03,150.95,151.0,2300.0,125.5102,125.5102,125.4437,125.4852,2300.0
2017-10-06 13:00:00,150.98,150.99,150.88,150.88,4414.0,125.4686,125.4769,125.3855,125.3855,4414.0
2017-10-06 13:05:00,150.9,150.95,150.89,150.93,5920.0,125.4021,125.4437,125.3938,125.4271,5920.0
2017-10-06 13:10:00,150.93,150.96,150.91,150.95,3389.0,125.4271,125.452,125.4104,125.4437,3389.0
2017-10-06 13:15:00,150.97,151.08,150.96,151.05,3460.0,125.4603,125.5517,125.452,125.5268,3460.0
2017-10-06 13:20:00,151.04,151.1,150.98,151.06,7606.0,125.5185,125.5683,125.4686,125.5351,7606.0
2017-10-06 13:25:00,151.06,151.08,150.98,151.0,6700.0,125.5351,125.5517,125.4686,125.4852,6700.0
2017-10-06 13:30:00,151.02,151.08,151.0,151.08,3618.0,125.5018,125.5517,125.4852,125.5517,3618.0
2017-10-06 13:35:00,151.08,151.11,151.04,151.09,10285.0,125.5517,125.5766,125.5185,125.56,10285.0
2017-10-06 13:40:00,151.09,151.09,151.04,151.08,14122.0,125.56,125.56,125.5185,125.5517,14122.0
2017-10-06 13:45:00,151.08,151.1,151.07,151.07,10186.0,125.5517,125.5683,125.5434,125.5434,10186.0
2017-10-06 13:50:00,151.1,151.1,151.05,151.07,4265.0,125.5683,125.5683,125.5268,125.5434,4265.0
2017-10-06 13:55:00,151.06,151.08,151.04,151.06,2420.0,125.5351,125.5517,125.5185,125.5351,2420.0
2017-10-06 14:00:00,151.06,151.13,151.06,151.12,1743.0,125.5351,125.5933,125.5351,125.585,1743.0
2017-10-06 14:05:00,151.14,151.32,151.14,151.32,4962.0,125.6016,125.7512,125.6016,125.7512,4962.0
2017-10-06 14:10:00,151.3,151.39,151.29,151.37,5600.0,125.7345,125.8093,125.7262,125.7927,5600.0
2017-10-06 14:15:00,151.36,151.37,151.31,151.35,3336.0,125.7844,125.7927,125.7428,125.7761,3336.0
2017-10-06 14:20:00,151.37,151.46,151.34,151.44,4787.0,125.7927,125.8675,125.7678,125.8509,4787.0
2017-10-06 14:25:00,151.42,151.49,151.4,151.46,3412.0,125.8343,125.8924,125.8176,125.8675,3412.0
2017-10-06 14:30:00,151.47,151.51,151.41,151.46,3777.0,125.8758,125.9091,125.8259,125.8675,3777.0
2017-10-06 14:35:00,151.48,151.53,151.46,151.46,3697.0,125.8841,125.9257,125.8675,125.8675,3697.0
2017-10-06 14:40:00,151.47,151.54,151.46,151.53,2400.0,125.8758,125.934,125.8675,125.9257,2400.0
2017-10-06 14:45:00,151.52,151.56,151.48,151.5,10235.0,125.9174,125.9506,125.8841,125.9007,10235.0
2017-10-06 14:50:00,151.47,151.55,151.47,151.47,5046.0,125.8758,125.9423,125.8758,125.8758,5046.0
2017-10-06 14:55:00,151.44,151.46,151.43,151.46,4020.0,125.8509,125.8675,125.8426,125.8675,4020.0
2017-10-06 15:00:00,151.46,151.53,151.44,151.44,5082.0,125.8675,125.9257,125.8509,125.8509,5082.0
2017-10-06 15:05:00,151.44,151.47,151.41,151.47,2557.0,125.8509,125.8758,125.8259,125.8758,2557.0
2017-10-06 15:10:00,151.47,151.48,151.44,151.48,6558.0,125.8758,125.8841,125.8509,125.8841,6558.0
2017-10-06 15:15:00,151.49,151.56,151.46,151.54,4775.0,125.8924,125.9506,125.8675,125.934,4775.0
2017-10-06 15:20:00,151.54,151.57,151.54,151.57,5766.0,125.934,125.9589,125.934,125.9589,5766.0
2017-10-06 15:25:00,151.57,151.6,151.47,151.56,8668.0,125.9589,125.9838,125.8758,125.9506,8668.0
2017-10-06 15:30:00,151.56,151.6,151.49,151.56,11359.0,125.9506,125.9838,125.8924,125.9506,11359.0
2017-10-06 15:35:00,151.57,151.62,151.56,151.62,10162.0,125.9589,126.0005,125.9506,126.0005,10162.0
2017-10-06 15:40:00,151.62,151.66,151.57,151.61,18479.0,126.0005,126.0337,125.9589,125.9922,18479.0
2017-10-06 15:45:00,151.6,151.64,151.51,151.51,17919.0,125.9838,126.0171,125.9091,125.9091,17919.0
2017-10-06 15:50:00,151.52,151.57,151.49,151.56,19030.0,125.9174,125.9589,125.8924,125.9506,19030.0
2017-10-06 15:55:00,151.55,151.68,151.51,151.63,35162.0,125.9423,126.0503,125.9091,126.0088,35162.0
2017-10-09 09:30:00,152.1,152.1,151.48,152.02,18469.0,126.3994,126.3994,125.8841,126.3329,18469.0
2017-10-09 09:35:00,152.16,152.19,152.06,152.19,900.0,126.4492,126.4742,126.3661,126.4742,900.0
2017-10-09 09:40:00,152.17,152.25,151.98,151.98,3629.0,126.4575,126.524,126.2996,126.2996,3629.0
2017-10-09 09:45:00,151.93,152.24,151.93,152.18,1756.0,126.2581,126.5157,126.2581,126.4658,1756.0
2017-10-09 09:50:00,152.11,152.15,151.94,151.95,8476.0,126.4077,126.4409,126.2664,126.2747,8476.0
2017-10-09 09:55:00,151.98,151.98,151.74,151.74,843.0,126.2996,126.2996,126.1002,126.1002,843.0
2017-10-09 10:00:00,151.81,151.92,151.75,151.92,3793.0,126.1584,126.2498,126.1085,126.2498,3793.0
2017-10-09 10:05:00,151.91,151.92,151.89,151.9,400.0,126.2415,126.2498,126.2248,126.2332,400.0
2017-10-09 10:10:00,151.89,151.9,151.74,151.78,5388.0,126.2248,126.2332,126.1002,126.1334,5388.0
2017-10-09 10:15:00,151.84,151.92,151.84,151.91,500.0,126.1833,126.2498,126.1833,126.2415,500.0
2017-10-09 10:20:00,151.92,152.12,151.92,152.12,3748.0,126.2498,126.416,126.2498,126.416,3748.0
2017-10-09 10:25:00,152.06,152.1,152.04,152.07,4370.0,126.3661,126.3994,126.3495,126.3744,4370.0
2017-10-09 10:30:00,152.03,152.12,152.02,152.11,2965.0,126.3412,126.416,126.3329,126.4077,2965.0
2017-10-09 10:35:00,152.12,152.17,152.03,152.03,7270.0,126.416,126.4575,126.3412,126.3412,7270.0
2017-10-09 10:40:00,152.05,152.11,152.04,152.06,8555.0,126.3578,126.4077,126.3495,126.3661,8555.0
2017-10-09 10:45:00,152.09,152.09,152.0,152.03,5391.0,126.391,126.391,126.3163,126.3412,5391.0
2017-10-09 10:50:00,152.03,152.1,152.02,152.09,2357.0,126.3412,126.3994,126.3329,126.391,2357.0
2017-10-09 10:55:00,152.11,152.24,152.11,152.24,2808.0,126.4077,126.5157,126.4077,126.5157,2808.0
2017-10-09 11:00:00,152.21,152.23,151.97,151.98,10393.0,126.4908,126.5074,126.2913,126.2996,10393.0
2017-10-09 11:05:00,152.03,152.05,151.96,151.96,2500.0,126.3412,126.3578,126.283,126.283,2500.0
2017-10-09 11:10:00,151.92,151.98,151.92,151.96,500.0,126.2498,126.2996,126.2498,126.283,500.0
2017-10-09 11:15:00,151.97,152.05,151.96,152.02,5065.0,126.2913,126.3578,126.283,126.3329,5065.0
2017-10-09 11:20:00,152.03,152.05,152.01,152.03,2069.0,126.3412,126.3578,126.3246,126.3412,2069.0
2017-10-09 11:25:00,152.05,152.05,151.96,151.96,2639.0,126.3578,126.3578,126.283,126.283,2639.0
2017-10-09 11:30:00,151.97,152.05,151.96,152.05,2639.0,126.2913,126.3578,126.283,126.3578,2639.0
2017-10-09 11:35:00,152.04,152.06,151.98,151.98,4828.0,126.3495,126.3661,126.2996,126.2996,4828.0
2017-10-09 11:40:00,151.96,152.08,151.96,152.07,1512.0,126.283,126.3827,126.283,126.3744,1512.0
2017-10-09 11:45:00,152.09,152.13,152.02,152.04,6321.0,126.391,126.4243,126.3329,126.3495,6321.0
2017-10-09 11:50:00,152.02,152.04,151.96,152.04,2880.0,126.3329,126.3495,126.283,126.3495,2880.0
2017-10-09 11:55:00,152.03,152.11,152.01,152.01,5326.0,126.3412,126.4077,126.3246,126.3246,5326.0
2017-10-09 12:00:00,152.0,152.06,151.98,152.02,7918.0,126.3163,126.3661,126.2996,126.3329,7918.0
2017-10-09 12:05:00,152.03,152.04,151.92,151.92,2846.0,126.3412,126.3495,126.2498,126.2498,2846.0
2017-10-09 12:10:00,151.95,152.0,151.95,151.95,4499.0,126.2747,126.3163,126.2747,126.2747,4499.0
2017-10-09 12:15:00,152.0,152.04,151.98,152.03,2600.0,126.3163,126.3495,126.2996,126.3412,2600.0
2017-10-09 12:20:00,152.03,152.11,152.02,152.11,2020.0,126.3412,126.4077,126.3329,126.4077,2020.0
2017-10-09 12:25:00,152.11,152.11,152.0,152.03,2658.0,126.4077,126.4077,126.3163,126.3412,2658.0
2017-10-09 12:30:00,152.02,152.05,152.0,152.0,3112.0,126.3329,126.3578,126.3163,126.3163,3112.0
2017-10-09 12:35:00,152.0,152.02,151.99,152.0,3340.0,126.3163,126.3329,126.3079,126.3163,3340.0
2017-10-09 12:40:00,152.01,152.04,151.98,152.02,3249.0,126.3246,126.3495,126.2996,126.3329,3249.0
2017-10-09 12:45:00,152.02,152.02,151.98,152.0,2031.0,126.3329,126.3329,126.2996,126.3163,2031.0
2017-10-09 12:50:00,151.97,152.07,151.97,152.06,2346.0,126.2913,126.3744,126.2913,126.3661,2346.0
2017-10-09 12:55:00,152.06,152.06,152.01,152.02,3781.0,126.3661,126.3661,126.3246,126.3329,3781.0
2017-10-09 13:00:00,151.99,152.05,151.99,152.02,4506.0,126.3079,126.3578,126.3079,126.3329,4506.0
2017-10-09 13:05:00,152.01,152.05,152.01,152.05,1979.0,126.3246,126.3578,126.3246,126.3578,1979.0
2017-10-09 13:10:00,152.02,152.08,152.0,152.08,5764.0,126.3329,126.3827,126.3163,126.3827,5764.0
2017-10-09 13:15:00,152.08,152.08,151.98,151.99,13945.0,126.3827,126.3827,126.2996,126.3079,13945.0
2017-10-09 13:20:00,152.0,152.04,151.97,151.97,5321.0,126.3163,126.3495,126.2913,126.2913,5321.0
2017-10-09 13:25:00,151.99,152.03,151.99,152.01,2200.0,126.3079,126.3412,126.3079,126.3246,2200.0
2017-10-09 13:30:00,152.01,152.03,151.98,152.0,2951.0,126.3246,126.3412,126.2996,126.3163,2951.0
2017-10-09 13:35:00,151.99,152.01,151.9,151.9,2680.0,126.3079,126.3246,126.2332,126.2332,2680.0
2017-10-09 13:40:00,151.89,151.89,151.87,151.87,1652.0,126.2248,126.2248,126.2082,126.2082,1652.0
2017-10-09 13:45:00,151.88,151.98,151.87,151.98,3460.0,126.2165,126.2996,126.2082,126.2996,3460.0
2017-10-09 13:50:00,151.97,151.99,151.95,151.95,3052.0,126.2913,126.3079,126.2747,126.2747,3052.0
2017-10-09 13:55:00,151.93,151.94,151.91,151.91,1320.0,126.2581,126.2664,126.2415,126.2415,1320.0
2017-10-09 14:00:00,151.94,151.94,151.9,151.9,4171.0,126.2664,126.2664,126.2332,126.2332,4171.0
2017-10-09 14:05:00,151.9,151.92,151.82,151.83,2131.0,126.2332,126.2498,126.1667,126.175,2131.0
2017-10-09 14:10:00,151.84,151.84,151.76,151.8,3294.0,126.1833,126.1833,126.1168,126.1501,3294.0
2017-10-09 14:15:00,151.78,151.87,151.78,151.84,3494.0,126.1334,126.2082,126.1334,126.1833,3494.0
2017-10-09 14:20:00,151.81,151.81,151.73,151.75,2103.0,126.1584,126.1584,126.0919,126.1085,2103.0
2017-10-09 14:25:00,151.75,151.77,151.71,151.74,3731.0,126.1085,126.1251,126.0753,126.1002,3731.0
2017-10-09 14:30:00,151.72,151.72,151.64,151.64,3981.0,126.0836,126.0836,126.0171,126.0171,3981.0
2017-10-09 14:35:00,151.63,151.64,151.55,151.58,5209.0,126.0088,126.0171,125.9423,125.9672,5209.0
2017-10-09 14:40:00,151.58,151.62,151.5,151.54,7090.0,125.9672,126.0005,125.9007,125.934,7090.0
2017-10-09 14:45:00,151.58,151.6,151.5,151.54,6503.0,125.9672,125.9838,125.9007,125.934,6503.0
2017-10-09 14:50:00,151.54,151.59,151.51,151.51,2868.0,125.934,125.9755,125.9091,125.9091,2868.0
2017-10-09 14:55:00,151.53,151.53,151.26,151.27,15628.0,125.9257,125.9257,125.7013,125.7096,15628.0
2017-10-09 15:00:00,151.26,151.41,151.26,151.37,19107.0,125.7013,125.8259,125.7013,125.7927,19107.0
2017-10-09 15:05:00,151.35,151.56,151.28,151.56,8491.0,125.7761,125.9506,125.7179,125.9506,8491.0
2017-10-09 15:10:00,151.53,151.54,151.47,151.49,8683.0,125.9257,125.934,125.8758,125.8924,8683.0
2017-10-09 15:15:00,151.51,151.65,151.51,151.61,5018.0,125.9091,126.0254,125.9091,125.9922,5018.0
2017-10-09 15:20:00,151.6,151.6,151.51,151.51,5835.0,125.9838,125.9838,125.9091,125.9091,5835.0
2017-10-09 15:25:00,151.53,151.7,151.52,151.66,6920.0,125.9257,126.0669,125.9174,126.0337,6920.0
2017-10-09 15:30:00,151.64,151.67,151.6,151.62,3571.0,126.0171,126.042,125.9838,126.0005,3571.0
2017-10-09 15:35:00,151.63,151.64,151.58,151.62,6535.0,126.0088,126.0171,125.9672,126.0005,6535.0
2017-10-09 15:40:00,151.56,151.58,151.41,151.56,8128.0,125.9506,125.9672,125.8259,125.9506,8128.0
2017-10-09 15:45:00,151.59,151.64,151.53,151.59,12455.0,125.9755,126.0171,125.9257,125.9755,12455.0
2017-10-09 15:50:00,151.62,151.75,151.62,151.75,10144.0,126.0005,126.1085,126.0005,126.1085,10144.0
2017-10-09 15:55:00,151.78,151.82,151.7,151.75,23805.0,126.1334,126.1667,126.0669,126.1085,23805.0
2017-10-10 09:30:00,152.5,152.5,152.04,152.04,25279.0,126.7318,126.7318,126.3495,126.3495,25279.0
2017-10-10 09:35:00,152.06,152.06,151.51,151.81,10016.0,126.3661,126.3661,125.9091,126.1584,10016.0
2017-10-10 09:40:00,151.93,152.28,151.75,152.26,6441.0,126.2581,126.5489,126.1085,126.5323,6441.0
2017-10-10 09:45:00,152.18,152.23,151.94,151.94,6647.0,126.4658,126.5074,126.2664,126.2664,6647.0
2017-10-10 09:50:00,152.01,152.02,151.49,151.81,15663.0,126.3246,126.3329,125.8924,126.1584,15663.0
2017-10-10 09:55:00,151.85,151.93,151.79,151.93,3654.0,126.1916,126.2581,126.1417,126.2581,3654.0
2017-10-10 10:00:00,151.93,152.02,151.86,151.96,8601.0,126.2581,126.3329,126.1999,126.283,8601.0
2017-10-10 10:05:00,151.96,151.98,151.62,151.62,8631.0,126.283,126.2996,126.0005,126.0005,8631.0
2017-10-10 10:10:00,151.63,151.67,151.59,151.62,4279.0,126.0088,126.042,125.9755,126.0005,4279.0
2017-10-10 10:15:00,151.63,151.67,151.57,151.61,8227.0,126.0088,126.042,125.9589,125.9922,8227.0
2017-10-10 10:20:00,151.55,151.81,151.49,151.75,7202.0,125.9423,126.1584,125.8924,126.1085,7202.0
2017-10-10 10:25:00,151.78,151.88,151.76,151.78,7705.0,126.1334,126.2165,126.1168,126.1334,7705.0
2017-10-10 10:30:00,151.85,151.86,151.62,151.67,4520.0,126.1916,126.1999,126.0005,126.042,4520.0
2017-10-10 10:35:00,151.72,151.72,151.48,151.52,4919.0,126.0836,126.0836,125.8841,125.9174,4919.0
2017-10-10 10:40:00,151.53,151.74,151.53,151.74,7271.0,125.9257,126.1002,125.9257,126.1002,7271.0
2017-10-10 10:45:00,151.75,151.85,151.68,151.76,5202.0,126.1085,126.1916,126.0503,126.1168,5202.0
2017-10-10 10:50:00,151.76,151.78,151.57,151.61,12411.0,126.1168,126.1334,125.9589,125.9922,12411.0
2017-10-10 10:55:00,151.64,151.72,151.58,151.72,4202.0,126.0171,126.0836,125.9672,126.0836,4202.0
2017-10-10 11:00:00,151.72,151.79,151.71,151.76,8595.0,126.0836,126.1417,126.0753,126.1168,8595.0
2017-10-10 11:05:00,151.76,151.83,151.74,151.79,5241.0,126.1168,126.175,126.1002,126.1417,5241.0
2017-10-10 11:10:00,151.79,151.82,151.7,151.7,3269.0,126.1417,126.1667,126.0669,126.0669,3269.0
2017-10-10 11:15:00,151.74,151.92,151.7,151.91,5214.0,126.1002,126.2498,126.0669,126.2415,5214.0
2017-10-10 11:20:00,151.91,151.93,151.66,151.76,9596.0,126.2415,126.2581,126.0337,126.1168,9596.0
2017-10-10 11:25:00,151.77,151.77,151.62,151.66,7713.0,126.1251,126.1251,126.0005,126.0337,7713.0
2017-10-10 11:30:00,151.75,151.87,151.71,151.87,6988.0,126.1085,126.2082,126.0753,126.2082,6988.0
2017-10-10 11:35:00,151.85,151.87,151.74,151.75,14719.0,126.1916,126.2082,126.1002,126.1085,14719.0
2017-10-10 11:40:00,151.75,151.81,151.73,151.77,9444.0,126.1085,126.1584,126.0919,126.1251,9444.0
2017-10-10 11:45:00,151.78,151.82,151.52,151.73,18983.0,126.1334,126.1667,125.9174,126.0919,18983.0
2017-10-10 11:50:00,151.73,151.75,151.6,151.69,8012.0,126.0919,126.1085,125.9838,126.0586,8012.0
2017-10-10 11:55:00,151.68,151.75,151.6,151.67,5419.0,126.0503,126.1085,125.9838,126.042,5419.0
2017-10-10 12:00:00,151.68,151.69,151.62,151.65,5583.0,126.0503,126.0586,126.0005,126.0254,5583.0
2017-10-10 12:05:00,151.65,151.74,151.59,151.71,11700.0,126.0254,126.1002,125.9755,126.0753,11700.0
2017-10-10 12:10:00,151.69,151.69,151.59,151.62,4750.0,126.0586,126.0586,125.9755,126.0005,4750.0
2017-10-10 12:15:00,151.61,151.64,151.54,151.54,4236.0,125.9922,126.0171,125.934,125.934,4236.0
2017-10-10 12:20:00,151.59,151.65,151.56,151.63,8200.0,125.9755,126.0254,125.9506,126.0088,8200.0
2017-10-10 12:25:00,151.6,151.7,151.57,151.65,6251.0,125.9838,126.0669,125.9589,126.0254,6251.0
2017-10-10 12:30:00,151.69,151.71,151.64,151.67,3761.0,126.0586,126.0753,126.0171,126.042,3761.0
2017-10-10 12:35:00,151.67,151.7,151.64,151.65,7784.0,126.042,126.0669,126.0171,126.0254,7784.0
2017-10-10 12:40:00,151.65,151.78,151.64,151.73,10437.0,126.0254,126.1334,126.0171,126.0919,10437.0
2017-10-10 12:45:00,151.75,151.78,151.69,151.7,5310.0,126.1085,126.1334,126.0586,126.0669,5310.0
2017-10-10 12:50:00,151.71,151.73,151.6,151.63,6215.0,126.0753,126.0919,125.9838,126.0088,6215.0
2017-10-10 12:55:00,151.63,151.66,151.58,151.58,7318.0,126.0088,126.0337,125.9672,125.9672,7318.0
2017-10-10 13:00:00,151.58,151.66,151.58,151.62,8717.0,125.9672,126.0337,125.9672,126.0005,8717.0
2017-10-10 13:05:00,151.63,151.64,151.54,151.59,2403.0,126.0088,126.0171,125.934,125.9755,2403.0
2017-10-10 13:10:00,151.59,151.6,151.51,151.51,8102.0,125.9755,125.9838,125.9091,125.9091,8102.0
2017-10-10 13:15:00,151.5,151.57,151.49,151.52,5686.0,125.9007,125.9589,125.8924,125.9174,5686.0
2017-10-10 13:20:00,151.53,151.53,151.41,151.44,3324.0,125.9257,125.9257,125.8259,125.8509,3324.0
2017-10-10 13:25:00,151.46,151.46,151.38,151.41,6064.0,125.8675,125.8675,125.801,125.8259,6064.0
2017-10-10 13:30:00,151.41,151.45,151.39,151.43,9353.0,125.8259,125.8592,125.8093,125.8426,9353.0
2017-10-10 13:35:00,151.44,151.61,151.44,151.61,7545.0,125.8509,125.9922,125.8509,125.9922,7545.0
2017-10-10 13:40:00,151.59,151.67,151.54,151.55,5720.0,125.9755,126.042,125.934,125.9423,5720.0
2017-10-10 13:45:00,151.53,151.56,151.48,151.56,6994.0,125.9257,125.9506,125.8841,125.9506,6994.0
2017-10-10 13:50:00,151.56,151.67,151.56,151.66,5138.0,125.9506,126.042,125.9506,126.0337,5138.0
2017-10-10 13:55:00,151.63,151.65,151.59,151.59,5333.0,126.0088,126.0254,125.9755,125.9755,5333.0
2017-10-10 14:00:00,151.62,151.7,151.59,151.62,7586.0,126.0005,126.0669,125.9755,126.0005,7586.0
2017-10-10 14:05:00,151.55,151.61,151.55,151.6,3949.0,125.9423,125.9922,125.9423,125.9838,3949.0
2017-10-10 14:10:00,151.56,151.56,151.49,151.55,5274.0,125.9506,125.9506,125.8924,125.9423,5274.0
2017-10-10 14:15:00,151.55,151.58,151.48,151.55,8852.0,125.9423,125.9672,125.8841,125.9423,8852.0
2017-10-10 14:20:00,151.56,151.6,151.56,151.57,3235.0,125.9506,125.9838,125.9506,125.9589,3235.0
2017-10-10 14:25:00,151.58,151.59,151.51,151.52,5691.0,125.9672,125.9755,125.9091,125.9174,5691.0
2017-10-10 14:30:00,151.55,151.65,151.52,151.65,8730.0,125.9423,126.0254,125.9174,126.0254,8730.0
2017-10-10 14:35:00,151.64,151.64,151.57,151.59,5241.0,126.0171,126.0171,125.9589,125.9755,5241.0
2017-10-10 14:40:00,151.6,151.65,151.56,151.65,8105.0,125.9838,126.0254,125.9506,126.0254,8105.0
2017-10-10 14:45:00,151.65,151.72,151.64,151.68,9388.0,126.0254,126.0836,126.0171,126.0503,9388.0
2017-10-10 14:50:00,151.68,151.73,151.67,151.71,6120.0,126.0503,126.0919,126.042,126.0753,6120.0
2017-10-10 14:55:00,151.73,151.75,151.65,151.69,9439.0,126.0919,126.1085,126.0254,126.0586,9439.0
2017-10-10 15:00:00,151.69,151.7,151.61,151.66,6463.0,126.0586,126.0669,125.9922,126.0337,6463.0
2017-10-10 15:05:00,151.66,151.68,151.61,151.62,6629.0,126.0337,126.0503,125.9922,126.0005,6629.0
2017-10-10 15:10:00,151.62,151.65,151.58,151.6,10977.0,126.0005,126.0254,125.9672,125.9838,10977.0
2017-10-10 15:15:00,151.58,151.62,151.58,151.62,7291.0,125.9672,126.0005,125.9672,126.0005,7291.0
2017-10-10 15:20:00,151.61,151.65,151.6,151.62,7384.0,125.9922,126.0254,125.9838,126.0005,7384.0
2017-10-10 15:25:00,151.66,151.69,151.59,151.59,9070.0,126.0337,126.0586,125.9755,125.9755,9070.0
2017-10-10 15:30:00,151.61,151.68,151.61,151.61,12346.0,125.9922,126.0503,125.9922,125.9922,12346.0
2017-10-10 15:35:00,151.61,151.61,151.55,151.56,17511.0,125.9922,125.9922,125.9423,125.9506,17511.0
2017-10-10 15:40:00,151.56,151.59,151.5,151.57,17235.0,125.9506,125.9755,125.9007,125.9589,17235.0
2017-10-10 15:45:00,151.57,151.59,151.53,151.58,14664.0,125.9589,125.9755,125.9257,125.9672,14664.0
2017-10-10 15:50:00,151.6,151.64,151.51,151.51,13552.0,125.9838,126.0171,125.9091,125.9091,13552.0
2017-10-10 15:55:00,151.51,151.63,151.46,151.62,48796.0,125.9091,126.0088,125.8675,126.0005,48796.0
2017-10-11 09:30:00,151.62,151.65,151.38,151.38,15749.0,126.0005,126.0254,125.801,125.801,15749.0
2017-10-11 09:35:00,151.58,151.58,151.09,151.12,4953.0,125.9672,125.9672,125.56,125.585,4953.0
2017-10-11 09:40:00,151.12,151.22,151.06,151.11,2363.0,125.585,125.6681,125.5351,125.5766,2363.0
2017-10-11 09:45:00,151.17,151.41,151.13,151.38,6848.0,125.6265,125.8259,125.5933,125.801,6848.0
2017-10-11 09:50:00,151.31,151.31,151.07,151.07,8835.0,125.7428,125.7428,125.5434,125.5434,8835.0
2017-10-11 09:55:00,151.08,151.13,150.89,150.97,6433.0,125.5517,125.5933,125.3938,125.4603,6433.0
2017-10-11 10:00:00,150.95,151.0,150.87,151.0,9407.0,125.4437,125.4852,125.3772,125.4852,9407.0
2017-10-11 10:05:00,151.0,151.24,150.97,151.24,5874.0,125.4852,125.6847,125.4603,125.6847,5874.0
2017-10-11 10:10:00,151.24,151.34,151.19,151.32,4780.0,125.6847,125.7678,125.6431,125.7512,4780.0
2017-10-11 10:15:00,151.26,151.27,151.14,151.16,2778.0,125.7013,125.7096,125.6016,125.6182,2778.0
2017-10-11 10:20:00,151.13,151.15,151.13,151.15,720.0,125.5933,125.6099,125.5933,125.6099,720.0
2017-10-11 10:25:00,151.17,151.43,151.17,151.36,10094.0,125.6265,125.8426,125.6265,125.7844,10094.0
2017-10-11 10:30:00,151.39,151.53,151.32,151.48,18778.0,125.8093,125.9257,125.7512,125.8841,18778.0
2017-10-11 10:35:00,151.43,151.43,151.03,151.03,11544.0,125.8426,125.8426,125.5102,125.5102,11544.0
2017-10-11 10:40:00,150.99,151.04,150.93,151.03,3200.0,125.4769,125.5185,125.4271,125.5102,3200.0
2017-10-11 10:45:00,151.14,151.22,151.08,151.09,4215.0,125.6016,125.6681,125.5517,125.56,4215.0
2017-10-11 10:50:00,151.09,151.11,151.07,151.1,2641.0,125.56,125.5766,125.5434,125.5683,2641.0
2017-10-11 10:55:00,151.09,151.22,151.09,151.11,6124.0,125.56,125.6681,125.56,125.5766,6124.0
2017-10-11 11:00:00,151.17,151.21,151.14,151.21,1900.0,125.6265,125.6597,125.6016,125.6597,1900.0
2017-10-11 11:05:00,151.22,151.37,151.18,151.37,3918.0,125.6681,125.7927,125.6348,125.7927,3918.0
2017-10-11 11:10:00,151.34,151.44,151.34,151.44,1059.0,125.7678,125.8509,125.7678,125.8509,1059.0
2017-10-11 11:15:00,151.46,151.47,151.39,151.45,4615.0,125.8675,125.8758,125.8093,125.8592,4615.0
2017-10-11 11:20:00,151.46,151.54,151.45,151.54,7793.0,125.8675,125.934,125.8592,125.934,7793.0
2017-10-11 11:25:00,151.54,151.54,151.29,151.32,16350.0,125.934,125.934,125.7262,125.7512,16350.0
2017-10-11 11:30:00,151.3,151.3,151.19,151.21,6964.0,125.7345,125.7345,125.6431,125.6597,6964.0
2017-10-11 11:35:00,151.22,151.27,151.1,151.1,4759.0,125.6681,125.7096,125.5683,125.5683,4759.0
2017-10-11 11:40:00,151.13,151.23,151.13,151.17,4530.0,125.5933,125.6764,125.5933,125.6265,4530.0
2017-10-11 11:45:00,151.17,151.17,151.07,151.13,4189.0,125.6265,125.6265,125.5434,125.5933,4189.0
2017-10-11 11:50:00,151.16,151.17,151.12,151.17,4436.0,125.6182,125.6265,125.585,125.6265,4436.0
2017-10-11 11:55:00,151.17,151.19,151.07,151.12,6464.0,125.6265,125.6431,125.5434,125.585,6464.0
2017-10-11 12:00:00,151.13,151.15,151.07,151.07,2370.0,125.5933,125.6099,125.5434,125.5434,2370.0
2017-10-11 12:05:00,151.12,151.15,151.09,151.15,4458.0,125.585,125.6099,125.56,125.6099,4458.0
2017-10-11 12:10:00,151.14,151.19,151.14,151.18,5985.0,125.6016,125.6431,125.6016,125.6348,5985.0
2017-10-11 12:15:00,151.13,151.33,151.13,151.29,3448.0,125.5933,125.7595,125.5933,125.7262,3448.0
2017-10-11 12:20:00,151.33,151.37,151.29,151.31,6551.0,125.7595,125.7927,125.7262,125.7428,6551.0
2017-10-11 12:25:00,151.32,151.32,151.23,151.25,8677.0,125.7512,125.7512,125.6764,125.693,8677.0
2017-10-11 12:30:00,151.26,151.26,151.14,151.14,5742.0,125.7013,125.7013,125.6016,125.6016,5742.0
2017-10-11 12:35:00,151.15,151.19,151.14,151.15,4840.0,125.6099,125.6431,125.6016,125.6099,4840.0
2017-10-11 12:40:00,151.15,151.21,151.14,151.14,9340.0,125.6099,125.6597,125.6016,125.6016,9340.0
2017-10-11 12:45:00,151.14,151.18,151.13,151.17,3763.0,125.6016,125.6348,125.5933,125.6265,3763.0
2017-10-11 12:50:00,151.18,151.24,151.18,151.23,2755.0,125.6348,125.6847,125.6348,125.6764,2755.0
2017-10-11 12:55:00,151.23,151.23,151.18,151.21,2622.0,125.6764,125.6764,125.6348,125.6597,2622.0
2017-10-11 13:00:00,151.25,151.25,151.21,151.23,1400.0,125.693,125.693,125.6597,125.6764,1400.0
2017-10-11 13:05:00,151.2,151.28,151.19,151.28,2200.0,125.6514,125.7179,125.6431,125.7179,2200.0
2017-10-11 13:10:00,151.3,151.31,151.25,151.25,3634.0,125.7345,125.7428,125.693,125.693,3634.0
2017-10-11 13:15:00,151.27,151.31,151.1,151.18,5288.0,125.7096,125.7428,125.5683,125.6348,5288.0
2017-10-11 13:20:00,151.12,151.13,151.07,151.08,3588.0,125.585,125.5933,125.5434,125.5517,3588.0
2017-10-11 13:25:00,151.1,151.13,151.1,151.12,1385.0,125.5683,125.5933,125.5683,125.585,1385.0
2017-10-11 13:30:00,151.15,151.2,151.13,151.13,2534.0,125.6099,125.6514,125.5933,125.5933,2534.0
2017-10-11 13:35:00,151.07,151.17,151.07,151.17,2513.0,125.5434,125.6265,125.5434,125.6265,2513.0
2017-10-11 13:40:00,151.19,151.27,151.19,151.22,3457.0,125.6431,125.7096,125.6431,125.6681,3457.0
2017-10-11 13:45:00,151.25,151.29,151.25,151.28,800.0,125.693,125.7262,125.693,125.7179,800.0
2017-10-11 13:50:00,151.29,151.37,151.28,151.29,5140.0,125.7262,125.7927,125.7179,125.7262,5140.0
2017-10-11 13:55:00,151.29,151.34,151.28,151.32,2413.0,125.7262,125.7678,125.7179,125.7512,2413.0
2017-10-11 14:00:00,151.34,151.45,151.32,151.43,3341.0,125.7678,125.8592,125.7512,125.8426,3341.0
2017-10-11 14:05:00,151.45,151.47,151.39,151.39,3690.0,125.8592,125.8758,125.8093,125.8093,3690.0
2017-10-11 14:10:00,151.42,151.47,151.42,151.45,1425.0,125.8343,125.8758,125.8343,125.8592,1425.0
2017-10-11 14:15:00,151.49,151.53,151.47,151.53,2892.0,125.8924,125.9257,125.8758,125.9257,2892.0
2017-10-11 14:20:00,151.53,151.53,151.37,151.43,5336.0,125.9257,125.9257,125.7927,125.8426,5336.0
2017-10-11 14:25:00,151.42,151.44,151.38,151.43,2218.0,125.8343,125.8509,125.801,125.8426,2218.0
2017-10-11 14:30:00,151.45,151.46,151.41,151.44,2802.0,125.8592,125.8675,125.8259,125.8509,2802.0
2017-10-11 14:35:00,151.41,151.44,151.41,151.44,1656.0,125.8259,125.8509,125.8259,125.8509,1656.0
2017-10-11 14:40:00,151.44,151.48,151.41,151.47,4312.0,125.8509,125.8841,125.8259,125.8758,4312.0
2017-10-11 14:45:00,151.47,151.47,151.16,151.27,23944.0,125.8758,125.8758,125.6182,125.7096,23944.0
2017-10-11 14:50:00,151.27,151.37,151.27,151.37,4671.0,125.7096,125.7927,125.7096,125.7927,4671.0
2017-10-11 14:55:00,151.33,151.46,151.33,151.39,3344.0,125.7595,125.8675,125.7595,125.8093,3344.0
2017-10-11 15:00:00,151.39,151.39,151.3,151.32,4960.0,125.8093,125.8093,125.7345,125.7512,4960.0
2017-10-11 15:05:00,151.31,151.31,151.21,151.3,5904.0,125.7428,125.7428,125.6597,125.7345,5904.0
2017-10-11 15:10:00,151.29,151.35,151.25,151.31,3621.0,125.7262,125.7761,125.693,125.7428,3621.0
2017-10-11 15:15:00,151.31,151.48,151.31,151.47,9741.0,125.7428,125.8841,125.7428,125.8758,9741.0
2017-10-11 15:20:00,151.46,151.55,151.42,151.42,5410.0,125.8675,125.9423,125.8343,125.8343,5410.0
2017-10-11 15:25:00,151.44,151.49,151.43,151.46,8657.0,125.8509,125.8924,125.8426,125.8675,8657.0
2017-10-11 15:30:00,151.46,151.54,151.44,151.45,10221.0,125.8675,125.934,125.8509,125.8592,10221.0
2017-10-11 15:35:00,151.45,151.52,151.45,151.49,9784.0,125.8592,125.9174,125.8592,125.8924,9784.0
2017-10-11 15:40:00,151.48,151.48,151.4,151.4,15031.0,125.8841,125.8841,125.8176,125.8176,15031.0
2017-10-11 15:45:00,151.41,151.43,151.31,151.35,20267.0,125.8259,125.8426,125.7428,125.7761,20267.0
2017-10-11 15:50:00,151.35,151.39,151.3,151.3,24160.0,125.7761,125.8093,125.7345,125.7345,24160.0
2017-10-11 15:55:00,151.3,151.4,151.27,151.38,72150.0,125.7345,125.8176,125.7096,125.801,72150.0
2017-10-12 09:30:00,151.26,151.58,151.04,151.55,11248.0,125.7013,125.9672,125.5185,125.9423,11248.0
2017-10-12 09:35:00,151.45,151.54,151.33,151.54,830.0,125.8592,125.934,125.7595,125.934,830.0
2017-10-12 09:40:00,151.7,151.76,151.61,151.76,2200.0,126.0669,126.1168,125.9922,126.1168,2200.0
2017-10-12 09:45:00,151.76,151.84,151.72,151.83,3751.0,126.1168,126.1833,126.0836,126.175,3751.0
2017-10-12 09:50:00,151.81,151.85,151.77,151.83,900.0,126.1584,126.1916,126.1251,126.175,900.0
2017-10-12 09:55:00,151.77,151.91,151.77,151.91,4600.0,126.1251,126.2415,126.1251,126.2415,4600.0
2017-10-12 10:00:00,151.93,152.06,151.92,152.03,3744.0,126.2581,126.3661,126.2498,126.3412,3744.0
2017-10-12 10:05:00,152.05,152.07,151.95,151.97,2667.0,126.3578,126.3744,126.2747,126.2913,2667.0
2017-10-12 10:10:00,152.0,152.06,152.0,152.03,1982.0,126.3163,126.3661,126.3163,126.3412,1982.0
2017-10-12 10:15:00,152.0,152.1,152.0,152.04,2465.0,126.3163,126.3994,126.3163,126.3495,2465.0
2017-10-12 10:20:00,152.05,152.12,152.02,152.11,2675.0,126.3578,126.416,126.3329,126.4077,2675.0
2017-10-12 10:25:00,152.12,152.19,152.09,152.09,2934.0,126.416,126.4742,126.391,126.391,2934.0
2017-10-12 10:30:00,152.03,152.27,152.02,152.25,5539.0,126.3412,126.5406,126.3329,126.524,5539.0
2017-10-12 10:35:00,152.27,152.32,152.13,152.22,46793.0,126.5406,126.5822,126.4243,126.4991,46793.0
2017-10-12 10:40:00,152.26,152.5,152.26,152.44,3701.0,126.5323,126.7318,126.5323,126.6819,3701.0
2017-10-12 10:45:00,152.44,152.61,152.44,152.55,1720.0,126.6819,126.8232,126.6819,126.7733,1720.0
2017-10-12 10:50:00,152.46,152.58,152.46,152.58,1600.0,126.6985,126.7983,126.6985,126.7983,1600.0
2017-10-12 10:55:00,152.58,152.61,152.5,152.56,26587.0,126.7983,126.8232,126.7318,126.7816,26587.0
2017-10-12 11:00:00,152.52,152.57,152.38,152.55,9702.0,126.7484,126.7899,126.632,126.7733,9702.0
2017-10-12 11:05:00,152.56,152.56,152.5,152.55,3102.0,126.7816,126.7816,126.7318,126.7733,3102.0
2017-10-12 11:10:00,152.57,152.71,152.57,152.71,3453.0,126.7899,126.9063,126.7899,126.9063,3453.0
2017-10-12 11:15:00,152.7,152.79,152.67,152.79,3596.0,126.898,126.9728,126.873,126.9728,3596.0
2017-10-12 11:20:00,152.81,152.81,152.22,152.69,43623.0,126.9894,126.9894,126.4991,126.8897,43623.0
2017-10-12 11:25:00,152.65,152.8,152.62,152.8,5199.0,126.8564,126.9811,126.8315,126.9811,5199.0
2017-10-12 11:30:00,152.82,152.84,152.58,152.74,4899.0,126.9977,127.0143,126.7983,126.9312,4899.0
2017-10-12 11:35:00,152.73,152.81,152.63,152.81,2618.0,126.9229,126.9894,126.8398,126.9894,2618.0
2017-10-12 11:40:00,152.8,152.81,152.69,152.69,11820.0,126.9811,126.9894,126.8897,126.8897,11820.0
2017-10-12 11:45:00,152.74,152.77,152.71,152.71,2400.0,126.9312,126.9561,126.9063,126.9063,2400.0
2017-10-12 11:50:00,152.71,152.81,152.71,152.81,4923.0,126.9063,126.9894,126.9063,126.9894,4923.0
2017-10-12 11:55:00,152.78,152.83,152.78,152.83,2147.0,126.9645,127.006,126.9645,127.006,2147.0
2017-10-12 12:00:00,152.81,152.95,152.81,152.9,2726.0,126.9894,127.1057,126.9894,127.0642,2726.0
2017-10-12 12:05:00,152.92,152.94,152.87,152.9,3284.0,127.0808,127.0974,127.0393,127.0642,3284.0
2017-10-12 12:10:00,152.89,152.93,152.84,152.85,5472.0,127.0559,127.0891,127.0143,127.0226,5472.0
2017-10-12 12:15:00,152.82,152.89,152.78,152.85,3590.0,126.9977,127.0559,126.9645,127.0226,3590.0
2017-10-12 12:20:00,152.86,152.88,152.82,152.83,1700.0,127.0309,127.0476,126.9977,127.006,1700.0
2017-10-12 12:25:00,152.82,152.98,152.82,152.88,5377.0,126.9977,127.1307,126.9977,127.0476,5377.0
2017-10-12 12:30:00,152.91,152.96,152.88,152.94,6694.0,127.0725,127.114,127.0476,127.0974,6694.0
2017-10-12 12:35:00,152.91,152.91,152.71,152.78,3220.0,127.0725,127.0725,126.9063,126.9645,3220.0
2017-10-12 12:40:00,152.79,152.79,152.76,152.77,3300.0,126.9728,126.9728,126.9478,126.9561,3300.0
2017-10-12 12:45:00,152.77,152.81,152.64,152.64,2636.0,126.9561,126.9894,126.8481,126.8481,2636.0
2017-10-12 12:50:00,152.67,152.69,152.64,152.69,1230.0,126.873,126.8897,126.8481,126.8897,1230.0
2017-10-12 12:55:00,152.73,152.87,152.73,152.87,1839.0,126.9229,127.0393,126.9229,127.0393,1839.0
2017-10-12 13:00:00,152.87,152.95,152.85,152.92,3989.0,127.0393,127.1057,127.0226,127.0808,3989.0
2017-10-12 13:05:00,152.95,152.95,152.86,152.86,1629.0,127.1057,127.1057,127.0309,127.0309,1629.0
2017-10-12 13:10:00,152.86,152.96,152.85,152.95,4133.0,127.0309,127.114,127.0226,127.1057,4133.0
2017-10-12 13:15:00,153.0,153.09,153.0,153.03,2686.0,127.1473,127.2221,127.1473,127.1722,2686.0
2017-10-12 13:20:00,153.02,153.1,153.02,153.09,1628.0,127.1639,127.2304,127.1639,127.2221,1628.0
2017-10-12 13:25:00,153.07,153.17,153.07,153.14,5418.0,127.2055,127.2886,127.2055,127.2636,5418.0
2017-10-12 13:30:00,153.18,153.2,153.14,153.15,4715.0,127.2969,127.3135,127.2636,127.2719,4715.0
2017-10-12 13:35:00,153.13,153.18,153.04,153.08,9909.0,127.2553,127.2969,127.1805,127.2138,9909.0
2017-10-12 13:40:00,153.06,153.11,152.96,152.96,4144.0,127.1971,127.2387,127.114,127.114,4144.0
2017-10-12 13:45:00,152.98,153.0,152.98,153.0,1262.0,127.1307,127.1473,127.1307,127.1473,1262.0
2017-10-12 13:50:00,152.98,153.0,152.95,153.0,3387.0,127.1307,127.1473,127.1057,127.1473,3387.0
2017-10-12 13:55:00,153.01,153.16,153.01,153.12,3085.0,127.1556,127.2802,127.1556,127.247,3085.0
2017-10-12 14:00:00,153.14,153.15,153.09,153.13,1912.0,127.2636,127.2719,127.2221,127.2553,1912.0
2017-10-12 14:05:00,153.13,153.13,153.0,153.03,20490.0,127.2553,127.2553,127.1473,127.1722,20490.0
2017-10-12 14:10:00,153.07,153.31,153.07,153.31,8875.0,127.2055,127.4049,127.2055,127.4049,8875.0
2017-10-12 14:15:00,153.27,153.3,153.19,153.19,4400.0,127.3717,127.3966,127.3052,127.3052,4400.0
2017-10-12 14:20:00,153.19,153.25,153.19,153.23,2879.0,127.3052,127.355,127.3052,127.3384,2879.0
2017-10-12 14:25:00,153.27,153.35,153.26,153.28,5232.0,127.3717,127.4381,127.3634,127.38,5232.0
2017-10-12 14:30:00,153.29,153.35,153.25,153.35,2625.0,127.3883,127.4381,127.355,127.4381,2625.0
2017-10-12 14:35:00,153.31,153.35,153.3,153.3,3893.0,127.4049,127.4381,127.3966,127.3966,3893.0
2017-10-12 14:40:00,153.3,153.33,153.21,153.3,4576.0,127.3966,127.4215,127.3218,127.3966,4576.0
2017-10-12 14:45:00,153.29,153.31,153.25,153.25,5927.0,127.3883,127.4049,127.355,127.355,5927.0
2017-10-12 14:50:00,153.24,153.32,153.23,153.23,17367.0,127.3467,127.4132,127.3384,127.3384,17367.0
2017-10-12 14:55:00,153.22,153.24,153.08,153.08,14411.0,127.3301,127.3467,127.2138,127.2138,14411.0
2017-10-12 15:00:00,153.04,153.14,152.99,153.02,6611.0,127.1805,127.2636,127.139,127.1639,6611.0
2017-10-12 15:05:00,153.03,153.21,153.03,153.21,6883.0,127.1722,127.3218,127.1722,127.3218,6883.0
2017-10-12 15:10:00,153.23,153.3,153.22,153.29,5148.0,127.3384,127.3966,127.3301,127.3883,5148.0
2017-10-12 15:15:00,153.28,153.3,153.24,153.28,5878.0,127.38,127.3966,127.3467,127.38,5878.0
2017-10-12 15:20:00,153.29,153.32,153.27,153.28,4029.0,127.3883,127.4132,127.3717,127.38,4029.0
2017-10-12 15:25:00,153.27,153.33,153.26,153.26,13001.0,127.3717,127.4215,127.3634,127.3634,13001.0
2017-10-12 15:30:00,153.25,153.25,153.1,153.15,8735.0,127.355,127.355,127.2304,127.2719,8735.0
2017-10-12 15:35:00,153.12,153.19,153.06,153.08,8638.0,127.247,127.3052,127.1971,127.2138,8638.0
2017-10-12 15:40:00,153.07,153.14,153.06,153.13,8961.0,127.2055,127.2636,127.1971,127.2553,8961.0
2017-10-12 15:45:00,153.13,153.14,152.99,153.05,15573.0,127.2553,127.2636,127.139,127.1888,15573.0
2017-10-12 15:50:00,153.04,153.21,152.97,153.18,19080.0,127.1805,127.3218,127.1224,127.2969,19080.0
2017-10-12 15:55:00,153.13,153.27,153.05,153.24,42863.0,127.2553,127.3717,127.1888,127.3467,42863.0
2017-10-13 09:30:00,154.0,154.23,153.83,153.91,16758.0,127.9783,128.1694,127.837,127.9035,16758.0
2017-10-13 09:35:00,153.98,154.38,153.93,153.93,14720.0,127.9617,128.2941,127.9201,127.9201,14720.0
2017-10-13 09:40:00,153.79,153.89,153.63,153.63,3502.0,127.8038,127.8869,127.6708,127.6708,3502.0
2017-10-13 09:45:00,153.65,153.84,153.62,153.74,3052.0,127.6875,127.8453,127.6625,127.7622,3052.0
2017-10-13 09:50:00,153.69,153.69,153.42,153.43,1100.0,127.7207,127.7207,127.4963,127.5046,1100.0
2017-10-13 09:55:00,153.42,153.57,153.41,153.41,6215.0,127.4963,127.621,127.488,127.488,6215.0
2017-10-13 10:00:00,153.32,153.38,153.2,153.31,5423.0,127.4132,127.4631,127.3135,127.4049,5423.0
2017-10-13 10:05:00,153.34,153.56,153.33,153.49,8789.0,127.4298,127.6127,127.4215,127.5545,8789.0
2017-10-13 10:10:00,153.49,153.68,153.49,153.62,2625.0,127.5545,127.7124,127.5545,127.6625,2625.0
2017-10-13 10:15:00,153.62,153.73,153.6,153.7,3015.0,127.6625,127.7539,127.6459,127.729,3015.0
2017-10-13 10:20:00,153.69,153.83,153.68,153.7,2759.0,127.7207,127.837,127.7124,127.729,2759.0
2017-10-13 10:25:00,153.7,153.7,153.61,153.61,1524.0,127.729,127.729,127.6542,127.6542,1524.0
2017-10-13 10:30:00,153.68,153.78,153.65,153.67,3751.0,127.7124,127.7955,127.6875,127.7041,3751.0
2017-10-13 10:35:00,153.64,153.69,153.57,153.57,1272.0,127.6791,127.7207,127.621,127.621,1272.0
2017-10-13 10:40:00,153.58,153.62,153.51,153.51,3945.0,127.6293,127.6625,127.5711,127.5711,3945.0
2017-10-13 10:45:00,153.55,153.55,153.3,153.3,6836.0,127.6043,127.6043,127.3966,127.3966,6836.0
2017-10-13 10:50:00,153.25,153.25,153.01,153.03,12374.0,127.355,127.355,127.1556,127.1722,12374.0
2017-10-13 10:55:00,153.05,153.16,153.03,153.07,7288.0,127.1888,127.2802,127.1722,127.2055,7288.0
2017-10-13 11:00:00,153.1,153.15,153.03,153.08,6126.0,127.2304,127.2719,127.1722,127.2138,6126.0
2017-10-13 11:05:00,153.07,153.09,153.02,153.03,4001.0,127.2055,127.2221,127.1639,127.1722,4001.0
2017-10-13 11:10:00,153.06,153.09,152.99,153.03,3521.0,127.1971,127.2221,127.139,127.1722,3521.0
2017-10-13 11:15:00,153.05,153.26,153.03,153.21,7051.0,127.1888,127.3634,127.1722,127.3218,7051.0
2017-10-13 11:20:00,153.22,153.35,153.19,153.3,7860.0,127.3301,127.4381,127.3052,127.3966,7860.0
2017-10-13 11:25:00,153.32,153.32,153.07,153.13,9042.0,127.4132,127.4132,127.2055,127.2553,9042.0
2017-10-13 11:30:00,153.13,153.13,152.97,153.05,14298.0,127.2553,127.2553,127.1224,127.1888,14298.0
2017-10-13 11:35:00,153.07,153.22,153.07,153.16,3215.0,127.2055,127.3301,127.2055,127.2802,3215.0
2017-10-13 11:40:00,153.15,153.18,153.08,153.08,2375.0,127.2719,127.2969,127.2138,127.2138,2375.0
2017-10-13 11:45:00,153.07,153.1,152.96,152.96,2420.0,127.2055,127.2304,127.114,127.114,2420.0
2017-10-13 11:50:00,152.96,153.1,152.96,153.1,4799.0,127.114,127.2304,127.114,127.2304,4799.0
2017-10-13 11:55:00,153.08,153.11,153.06,153.1,972.0,127.2138,127.2387,127.1971,127.2304,972.0
2017-10-13 12:00:00,153.07,153.07,152.98,153.03,3200.0,127.2055,127.2055,127.1307,127.1722,3200.0
2017-10-13 12:05:00,153.05,153.14,153.02,153.05,5823.0,127.1888,127.2636,127.1639,127.1888,5823.0
2017-10-13 12:10:00,153.05,153.06,153.02,153.02,503.0,127.1888,127.1971,127.1639,127.1639,503.0
2017-10-13 12:15:00,153.02,153.08,152.99,153.04,3373.0,127.1639,127.2138,127.139,127.1805,3373.0
2017-10-13 12:20:00,153.02,153.05,152.96,152.96,1513.0,127.1639,127.1888,127.114,127.114,1513.0
2017-10-13 12:25:00,152.99,153.12,152.99,153.04,3500.0,127.139,127.247,127.139,127.1805,3500.0
2017-10-13 12:30:00,153.06,153.1,153.03,153.09,3532.0,127.1971,127.2304,127.1722,127.2221,3532.0
2017-10-13 12:35:00,153.09,153.11,153.01,153.01,3442.0,127.2221,127.2387,127.1556,127.1556,3442.0
2017-10-13 12:40:00,153.01,153.08,153.01,153.07,3615.0,127.1556,127.2138,127.1556,127.2055,3615.0
2017-10-13 12:45:00,153.05,153.06,153.0,153.0,2200.0,127.1888,127.1971,127.1473,127.1473,2200.0
2017-10-13 12:50:00,153.0,153.11,153.0,153.11,4181.0,127.1473,127.2387,127.1473,127.2387,4181.0
2017-10-13 12:55:00,153.11,153.12,153.05,153.07,2273.0,127.2387,127.247,127.1888,127.2055,2273.0
2017-10-13 13:00:00,153.07,153.08,153.04,153.04,3985.0,127.2055,127.2138,127.1805,127.1805,3985.0
2017-10-13 13:05:00,153.06,153.07,153.04,153.06,3125.0,127.1971,127.2055,127.1805,127.1971,3125.0
2017-10-13 13:10:00,153.07,153.07,152.86,152.96,10861.0,127.2055,127.2055,127.0309,127.114,10861.0
2017-10-13 13:15:00,152.95,153.01,152.95,153.0,2100.0,127.1057,127.1556,127.1057,127.1473,2100.0
2017-10-13 13:20:00,152.97,152.99,152.94,152.95,1747.0,127.1224,127.139,127.0974,127.1057,1747.0
2017-10-13 13:25:00,152.95,153.06,152.95,153.05,5115.0,127.1057,127.1971,127.1057,127.1888,5115.0
2017-10-13 13:30:00,153.06,153.13,153.05,153.12,1690.0,127.1971,127.2553,127.1888,127.247,1690.0
2017-10-13 13:35:00,153.13,153.13,153.05,153.05,3932.0,127.2553,127.2553,127.1888,127.1888,3932.0
2017-10-13 13:40:00,153.03,153.06,152.93,152.96,6996.0,127.1722,127.1971,127.0891,127.114,6996.0
2017-10-13 13:45:00,152.94,152.96,152.92,152.94,1168.0,127.0974,127.114,127.0808,127.0974,1168.0
2017-10-13 13:50:00,152.94,152.95,152.89,152.9,1718.0,127.0974,127.1057,127.0559,127.0642,1718.0
2017-10-13 13:55:00,152.9,153.04,152.9,153.02,6779.0,127.0642,127.1805,127.0642,127.1639,6779.0
2017-10-13 14:00:00,153.03,153.07,152.99,153.06,3183.0,127.1722,127.2055,127.139,127.1971,3183.0
2017-10-13 14:05:00,153.07,153.07,153.04,153.06,600.0,127.2055,127.2055,127.1805,127.1971,600.0
2017-10-13 14:10:00,153.05,153.07,153.05,153.07,1335.0,127.1888,127.2055,127.1888,127.2055,1335.0
2017-10-13 14:15:00,153.08,153.09,153.07,153.07,2100.0,127.2138,127.2221,127.2055,127.2055,2100.0
2017-10-13 14:20:00,153.07,153.07,153.0,153.03,2529.0,127.2055,127.2055,127.1473,127.1722,2529.0
2017-10-13 14:25:00,153.02,153.1,153.02,153.08,3337.0,127.1639,127.2304,127.1639,127.2138,3337.0
2017-10-13 14:30:00,153.1,153.1,153.05,153.08,2258.0,127.2304,127.2304,127.1888,127.2138,2258.0
2017-10-13 14:35:00,153.06,153.07,152.99,152.99,2114.0,127.1971,127.2055,127.139,127.139,2114.0
2017-10-13 14:40:00,152.97,152.97,152.9,152.93,3284.0,127.1224,127.1224,127.0642,127.0891,3284.0
2017-10-13 14:45:00,152.9,153.06,152.89,153.01,7698.0,127.0642,127.1971,127.0559,127.1556,7698.0
2017-10-13 14:50:00,153.01,153.05,153.01,153.02,1613.0,127.1556,127.1888,127.1556,127.1639,1613.0
2017-10-13 14:55:00,153.02,153.02,152.99,153.01,1710.0,127.1639,127.1639,127.139,127.1556,1710.0
2017-10-13 15:00:00,153.03,153.1,153.01,153.08,3996.0,127.1722,127.2304,127.1556,127.2138,3996.0
2017-10-13 15:05:00,153.09,153.18,153.08,153.16,3149.0,127.2221,127.2969,127.2138,127.2802,3149.0
2017-10-13 15:10:00,153.18,153.19,153.14,153.14,4126.0,127.2969,127.3052,127.2636,127.2636,4126.0
2017-10-13 15:15:00,153.14,153.16,153.09,153.1,4973.0,127.2636,127.2802,127.2221,127.2304,4973.0
2017-10-13 15:20:00,153.12,153.2,153.09,153.16,11777.0,127.247,127.3135,127.2221,127.2802,11777.0
2017-10-13 15:25:00,153.19,153.21,153.11,153.11,7172.0,127.3052,127.3218,127.2387,127.2387,7172.0
2017-10-13 15:30:00,153.12,153.12,152.96,152.97,7938.0,127.247,127.247,127.114,127.1224,7938.0
2017-10-13 15:35:00,152.99,153.03,152.96,153.02,9249.0,127.139,127.1722,127.114,127.1639,9249.0
2017-10-13 15:40:00,153.02,153.02,152.92,152.92,5174.0,127.1639,127.1639,127.0808,127.0808,5174.0
2017-10-13 15:45:00,152.92,152.93,152.87,152.89,14317.0,127.0808,127.0891,127.0393,127.0559,14317.0
2017-10-13 15:50:00,152.86,152.89,152.8,152.85,10897.0,127.0309,127.0559,126.9811,127.0226,10897.0
2017-10-13 15:55:00,152.86,152.88,152.68,152.83,58347.0,127.0309,127.0476,126.8814,127.006,58347.0
2017-10-16 09:30:00,153.47,153.48,153.13,153.48,11956.0,127.5379,127.5462,127.2553,127.5462,11956.0
2017-10-16 09:35:00,153.21,153.45,153.21,153.38,1702.0,127.3218,127.5212,127.3218,127.4631,1702.0
2017-10-16 09:40:00,153.43,153.54,153.33,153.44,5083.0,127.5046,127.596,127.4215,127.5129,5083.0
2017-10-16 09:45:00,153.53,153.78,153.46,153.6,2840.0,127.5877,127.7955,127.5296,127.6459,2840.0
2017-10-16 09:50:00,153.59,153.63,153.41,153.41,3362.0,127.6376,127.6708,127.488,127.488,3362.0
2017-10-16 09:55:00,153.38,153.38,153.15,153.24,2200.0,127.4631,127.4631,127.2719,127.3467,2200.0
2017-10-16 10:00:00,153.24,153.42,153.18,153.34,3464.0,127.3467,127.4963,127.2969,127.4298,3464.0
2017-10-16 10:05:00,153.36,153.45,153.25,153.25,3112.0,127.4465,127.5212,127.355,127.355,3112.0
2017-10-16 10:10:00,153.22,153.34,153.19,153.3,2500.0,127.3301,127.4298,127.3052,127.3966,2500.0
2017-10-16 10:15:00,153.29,153.34,153.21,153.21,1426.0,127.3883,127.4298,127.3218,127.3218,1426.0
2017-10-16 10:20:00,153.18,153.2,153.02,153.15,1970.0,127.2969,127.3135,127.1639,127.2719,1970.0
2017-10-16 10:25:00,153.17,153.2,153.1,153.2,1400.0,127.2886,127.3135,127.2304,127.3135,1400.0
2017-10-16 10:30:00,153.16,153.25,153.13,153.23,3963.0,127.2802,127.355,127.2553,127.3384,3963.0
2017-10-16 10:35:00,153.31,153.32,153.25,153.27,5844.0,127.4049,127.4132,127.355,127.3717,5844.0
2017-10-16 10:40:00,153.27,153.31,153.24,153.29,2830.0,127.3717,127.4049,127.3467,127.3883,2830.0
2017-10-16 10:45:00,153.29,153.31,153.24,153.31,1500.0,127.3883,127.4049,127.3467,127.4049,1500.0
2017-10-16 10:50:00,153.29,153.34,153.26,153.33,2810.0,127.3883,127.4298,127.3634,127.4215,2810.0
2017-10-16 10:55:00,153.29,153.31,153.26,153.31,1845.0,127.3883,127.4049,127.3634,127.4049,1845.0
2017-10-16 11:00:00,153.31,153.36,153.31,153.36,1394.0,127.4049,127.4465,127.4049,127.4465,1394.0
2017-10-16 11:05:00,153.33,153.36,153.27,153.28,4991.0,127.4215,127.4465,127.3717,127.38,4991.0
2017-10-16 11:10:00,153.29,153.36,153.29,153.33,1513.0,127.3883,127.4465,127.3883,127.4215,1513.0
2017-10-16 11:15:00,153.3,153.34,153.26,153.32,11324.0,127.3966,127.4298,127.3634,127.4132,11324.0
2017-10-16 11:20:00,153.29,153.3,153.25,153.27,6892.0,127.3883,127.3966,127.355,127.3717,6892.0
2017-10-16 11:25:00,153.27,153.41,153.26,153.32,7792.0,127.3717,127.488,127.3634,127.4132,7792.0
2017-10-16 11:30:00,153.34,153.36,153.28,153.35,3184.0,127.4298,127.4465,127.38,127.4381,3184.0
2017-10-16 11:35:00,153.31,153.31,153.26,153.28,3800.0,127.4049,127.4049,127.3634,127.38,3800.0
2017-10-16 11:40:00,153.29,153.33,153.25,153.3,2126.0,127.3883,127.4215,127.355,127.3966,2126.0
2017-10-16 11:45:00,153.28,153.32,153.27,153.31,1800.0,127.38,127.4132,127.3717,127.4049,1800.0
2017-10-16 11:50:00,153.31,153.34,153.23,153.24,5400.0,127.4049,127.4298,127.3384,127.3467,5400.0
2017-10-16 11:55:00,153.22,153.31,153.22,153.31,4985.0,127.3301,127.4049,127.3301,127.4049,4985.0
2017-10-16 12:00:00,153.3,153.35,153.28,153.32,2687.0,127.3966,127.4381,127.38,127.4132,2687.0
2017-10-16 12:05:00,153.32,153.32,153.26,153.29,4101.0,127.4132,127.4132,127.3634,127.3883,4101.0
2017-10-16 12:10:00,153.27,153.3,153.25,153.27,5143.0,127.3717,127.3966,127.355,127.3717,5143.0
2017-10-16 12:15:00,153.27,153.27,153.25,153.25,3615.0,127.3717,127.3717,127.355,127.355,3615.0
2017-10-16 12:20:00,153.25,153.32,153.25,153.27,3766.0,127.355,127.4132,127.355,127.3717,3766.0
2017-10-16 12:25:00,153.26,153.26,153.2,153.22,2310.0,127.3634,127.3634,127.3135,127.3301,2310.0
2017-10-16 12:30:00,153.25,153.3,153.2,153.3,3061.0,127.355,127.3966,127.3135,127.3966,3061.0
2017-10-16 12:35:00,153.28,153.29,153.17,153.17,5334.0,127.38,127.3883,127.2886,127.2886,5334.0
2017-10-16 12:40:00,153.2,153.2,153.16,153.16,6992.0,127.3135,127.3135,127.2802,127.2802,6992.0
2017-10-16 12:45:00,153.2,153.3,153.18,153.3,5510.0,127.3135,127.3966,127.2969,127.3966,5510.0
2017-10-16 12:50:00,153.3,153.36,153.3,153.36,1375.0,127.3966,127.4465,127.3966,127.4465,1375.0
2017-10-16 12:55:00,153.37,153.47,153.37,153.47,2100.0,127.4548,127.5379,127.4548,127.5379,2100.0
2017-10-16 13:00:00,153.45,153.56,153.45,153.56,4482.0,127.5212,127.6127,127.5212,127.6127,4482.0
2017-10-16 13:05:00,153.56,153.66,153.56,153.65,1157.0,127.6127,127.6958,127.6127,127.6875,1157.0
2017-10-16 13:10:00,153.65,153.7,153.63,153.7,2016.0,127.6875,127.729,127.6708,127.729,2016.0
2017-10-16 13:15:00,153.71,153.77,153.71,153.77,1602.0,127.7373,127.7872,127.7373,127.7872,1602.0
2017-10-16 13:20:00,153.75,153.8,153.74,153.74,1573.0,127.7706,127.8121,127.7622,127.7622,1573.0
2017-10-16 13:25:00,153.75,153.75,153.73,153.75,1252.0,127.7706,127.7706,127.7539,127.7706,1252.0
2017-10-16 13:30:00,153.76,153.77,153.73,153.77,2300.0,127.7789,127.7872,127.7539,127.7872,2300.0
2017-10-16 13:35:00,153.78,153.8,153.76,153.77,2109.0,127.7955,127.8121,127.7789,127.7872,2109.0
2017-10-16 13:40:00,153.77,153.77,153.64,153.64,2960.0,127.7872,127.7872,127.6791,127.6791,2960.0
2017-10-16 13:45:00,153.64,153.65,153.64,153.64,1912.0,127.6791,127.6875,127.6791,127.6791,1912.0
2017-10-16 13:50:00,153.65,153.66,153.53,153.55,2095.0,127.6875,127.6958,127.5877,127.6043,2095.0
2017-10-16 13:55:00,153.51,153.51,153.39,153.43,2646.0,127.5711,127.5711,127.4714,127.5046,2646.0
2017-10-16 14:00:00,153.44,153.51,153.43,153.49,1319.0,127.5129,127.5711,127.5046,127.5545,1319.0
2017-10-16 14:05:00,153.49,153.49,153.46,153.47,600.0,127.5545,127.5545,127.5296,127.5379,600.0
2017-10-16 14:10:00,153.47,153.53,153.47,153.5,3428.0,127.5379,127.5877,127.5379,127.5628,3428.0
2017-10-16 14:15:00,153.48,153.5,153.46,153.49,2096.0,127.5462,127.5628,127.5296,127.5545,2096.0
2017-10-16 14:20:00,153.48,153.55,153.44,153.55,2800.0,127.5462,127.6043,127.5129,127.6043,2800.0
2017-10-16 14:25:00,153.55,153.63,153.55,153.62,2889.0,127.6043,127.6708,127.6043,127.6625,2889.0
2017-10-16 14:30:00,153.61,153.61,153.53,153.55,14729.0,127.6542,127.6542,127.5877,127.6043,14729.0
2017-10-16 14:35:00,153.56,153.56,153.52,153.52,470.0,127.6127,127.6127,127.5794,127.5794,470.0
2017-10-16 14:40:00,153.52,153.56,153.47,153.52,3699.0,127.5794,127.6127,127.5379,127.5794,3699.0
2017-10-16 14:45:00,153.5,153.5,153.33,153.39,3657.0,127.5628,127.5628,127.4215,127.4714,3657.0
2017-10-16 14:50:00,153.41,153.42,153.38,153.42,1619.0,127.488,127.4963,127.4631,127.4963,1619.0
2017-10-16 14:55:00,153.4,153.45,153.4,153.42,967.0,127.4797,127.5212,127.4797,127.4963,967.0
2017-10-16 15:00:00,153.42,153.42,153.36,153.36,3807.0,127.4963,127.4963,127.4465,127.4465,3807.0
2017-10-16 15:05:00,153.38,153.38,153.31,153.35,9545.0,127.4631,127.4631,127.4049,127.4381,9545.0
2017-10-16 15:10:00,153.34,153.44,153.34,153.43,2985.0,127.4298,127.5129,127.4298,127.5046,2985.0
2017-10-16 15:15:00,153.43,153.43,153.33,153.34,4621.0,127.5046,127.5046,127.4215,127.4298,4621.0
2017-10-16 15:20:00,153.38,153.41,153.32,153.32,5700.0,127.4631,127.488,127.4132,127.4132,5700.0
2017-10-16 15:25:00,153.31,153.43,153.31,153.42,3020.0,127.4049,127.5046,127.4049,127.4963,3020.0
2017-10-16 15:30:00,153.42,153.49,153.42,153.46,7539.0,127.4963,127.5545,127.4963,127.5296,7539.0
2017-10-16 15:35:00,153.47,153.5,153.41,153.48,7214.0,127.5379,127.5628,127.488,127.5462,7214.0
2017-10-16 15:40:00,153.48,153.49,153.39,153.41,14835.0,127.5462,127.5545,127.4714,127.488,14835.0
2017-10-16 15:45:00,153.41,153.53,153.41,153.45,9837.0,127.488,127.5877,127.488,127.5212,9837.0
2017-10-16 15:50:00,153.46,153.5,153.43,153.43,9123.0,127.5296,127.5628,127.5046,127.5046,9123.0
2017-10-16 15:55:00,153.42,153.5,153.4,153.43,28966.0,127.4963,127.5628,127.4797,127.5046,28966.0
2017-10-17 09:30:00,153.04,153.19,152.94,153.09,11583.0,127.1805,127.3052,127.0974,127.2221,11583.0
2017-10-17 09:35:00,153.1,153.35,153.06,153.35,3204.0,127.2304,127.4381,127.1971,127.4381,3204.0
2017-10-17 09:40:00,153.35,153.39,153.14,153.23,5918.0,127.4381,127.4714,127.2636,127.3384,5918.0
2017-10-17 09:45:00,153.28,153.28,153.22,153.23,1860.0,127.38,127.38,127.3301,127.3384,1860.0
2017-10-17 09:50:00,153.24,153.34,153.24,153.28,2019.0,127.3467,127.4298,127.3467,127.38,2019.0
2017-10-17 09:55:00,153.34,153.36,153.17,153.22,5750.0,127.4298,127.4465,127.2886,127.3301,5750.0
2017-10-17 10:00:00,153.18,153.32,153.13,153.22,4830.0,127.2969,127.4132,127.2553,127.3301,4830.0
2017-10-17 10:05:00,153.26,153.26,153.11,153.17,6055.0,127.3634,127.3634,127.2387,127.2886,6055.0
2017-10-17 10:10:00,153.19,153.24,153.18,153.23,1000.0,127.3052,127.3467,127.2969,127.3384,1000.0
2017-10-17 10:15:00,153.22,153.24,153.09,153.09,5381.0,127.3301,127.3467,127.2221,127.2221,5381.0
2017-10-17 10:20:00,153.08,153.08,153.02,153.03,2505.0,127.2138,127.2138,127.1639,127.1722,2505.0
2017-10-17 10:25:00,153.02,153.03,152.83,152.88,4590.0,127.1639,127.1722,127.006,127.0476,4590.0
2017-10-17 10:30:00,152.86,152.88,152.71,152.71,5834.0,127.0309,127.0476,126.9063,126.9063,5834.0
2017-10-17 10:35:00,152.73,152.79,152.7,152.77,8121.0,126.9229,126.9728,126.898,126.9561,8121.0
2017-10-17 10:40:00,152.77,152.82,152.7,152.73,7477.0,126.9561,126.9977,126.898,126.9229,7477.0
2017-10-17 10:45:00,152.69,152.78,152.66,152.75,2788.0,126.8897,126.9645,126.8647,126.9395,2788.0
2017-10-17 10:50:00,152.73,152.75,152.68,152.73,3899.0,126.9229,126.9395,126.8814,126.9229,3899.0
2017-10-17 10:55:00,152.74,152.82,152.73,152.82,3650.0,126.9312,126.9977,126.9229,126.9977,3650.0
2017-10-17 11:00:00,152.79,152.8,152.65,152.73,8010.0,126.9728,126.9811,126.8564,126.9229,8010.0
2017-10-17 11:05:00,152.74,152.75,152.68,152.7,4851.0,126.9312,126.9395,126.8814,126.898,4851.0
2017-10-17 11:10:00,152.68,152.78,152.65,152.74,7942.0,126.8814,126.9645,126.8564,126.9312,7942.0
2017-10-17 11:15:00,152.75,152.79,152.7,152.75,5727.0,126.9395,126.9728,126.898,126.9395,5727.0
2017-10-17 11:20:00,152.77,152.8,152.75,152.78,7056.0,126.9561,126.9811,126.9395,126.9645,7056.0
2017-10-17 11:25:00,152.78,152.92,152.74,152.87,5946.0,126.9645,127.0808,126.9312,127.0393,5946.0
2017-10-17 11:30:00,152.9,152.95,152.8,152.85,3814.0,127.0642,127.1057,126.9811,127.0226,3814.0
2017-10-17 11:35:00,152.85,152.85,152.72,152.75,3689.0,127.0226,127.0226,126.9146,126.9395,3689.0
2017-10-17 11:40:00,152.71,152.84,152.71,152.84,1550.0,126.9063,127.0143,126.9063,127.0143,1550.0
2017-10-17 11:45:00,152.81,152.99,152.78,152.9,12399.0,126.9894,127.139,126.9645,127.0642,12399.0
2017-10-17 11:50:00,152.9,152.9,152.82,152.88,2104.0,127.0642,127.0642,126.9977,127.0476,2104.0
2017-10-17 11:55:00,152.88,152.92,152.85,152.89,2332.0,127.0476,127.0808,127.0226,127.0559,2332.0
2017-10-17 12:00:00,152.87,152.88,152.76,152.78,3799.0,127.0393,127.0476,126.9478,126.9645,3799.0
2017-10-17 12:05:00,152.82,152.88,152.79,152.85,3150.0,126.9977,127.0476,126.9728,127.0226,3150.0
2017-10-17 12:10:00,152.86,152.97,152.82,152.97,3441.0,127.0309,127.1224,126.9977,127.1224,3441.0
2017-10-17 12:15:00,152.94,152.94,152.86,152.86,4581.0,127.0974,127.0974,127.0309,127.0309,4581.0
2017-10-17 12:20:00,152.87,152.89,152.79,152.85,5450.0,127.0393,127.0559,126.9728,127.0226,5450.0
2017-10-17 12:25:00,152.83,152.85,152.69,152.79,8502.0,127.006,127.0226,126.8897,126.9728,8502.0
2017-10-17 12:30:00,152.78,152.87,152.72,152.84,4850.0,126.9645,127.0393,126.9146,127.0143,4850.0
2017-10-17 12:35:00,152.84,152.86,152.83,152.83,4422.0,127.0143,127.0309,127.006,127.006,4422.0
2017-10-17 12:40:00,152.85,152.86,152.82,152.86,655.0,127.0226,127.0309,126.9977,127.0309,655.0
2017-10-17 12:45:00,152.85,152.92,152.85,152.9,4050.0,127.0226,127.0808,127.0226,127.0642,4050.0
2017-10-17 12:50:00,152.9,152.98,152.89,152.98,5875.0,127.0642,127.1307,127.0559,127.1307,5875.0
2017-10-17 12:55:00,152.99,153.02,152.99,153.0,2525.0,127.139,127.1639,127.139,127.1473,2525.0
2017-10-17 13:00:00,152.99,153.01,152.98,152.99,1297.0,127.139,127.1556,127.1307,127.139,1297.0
2017-10-17 13:05:00,152.99,153.0,152.94,153.0,2752.0,127.139,127.1473,127.0974,127.1473,2752.0
2017-10-17 13:10:00,153.0,153.07,152.98,153.07,12313.0,127.1473,127.2055,127.1307,127.2055,12313.0
2017-10-17 13:15:00,153.07,153.19,153.06,153.19,5750.0,127.2055,127.3052,127.1971,127.3052,5750.0
2017-10-17 13:20:00,153.19,153.27,153.17,153.22,4338.0,127.3052,127.3717,127.2886,127.3301,4338.0
2017-10-17 13:25:00,153.22,153.35,153.22,153.31,14866.0,127.3301,127.4381,127.3301,127.4049,14866.0
2017-10-17 13:30:00,153.32,153.36,153.15,153.15,5801.0,127.4132,127.4465,127.2719,127.2719,5801.0
2017-10-17 13:35:00,153.17,153.29,153.16,153.2,6843.0,127.2886,127.3883,127.2802,127.3135,6843.0
2017-10-17 13:40:00,153.22,153.25,153.14,153.18,2364.0,127.3301,127.355,127.2636,127.2969,2364.0
2017-10-17 13:45:00,153.16,153.16,153.03,153.07,1491.0,127.2802,127.2802,127.1722,127.2055,1491.0
2017-10-17 13:50:00,153.06,153.12,153.06,153.09,2601.0,127.1971,127.247,127.1971,127.2221,2601.0
2017-10-17 13:55:00,153.07,153.07,153.03,153.03,715.0,127.2055,127.2055,127.1722,127.1722,715.0
2017-10-17 14:00:00,153.07,153.08,153.03,153.06,2400.0,127.2055,127.2138,127.1722,127.1971,2400.0
2017-10-17 14:05:00,153.1,153.22,153.06,153.19,11786.0,127.2304,127.3301,127.1971,127.3052,11786.0
2017-10-17 14:10:00,153.17,153.29,153.17,153.22,2281.0,127.2886,127.3883,127.2886,127.3301,2281.0
2017-10-17 14:15:00,153.22,153.36,153.22,153.34,6358.0,127.3301,127.4465,127.3301,127.4298,6358.0
2017-10-17 14:20:00,153.34,153.38,153.24,153.3,8284.0,127.4298,127.4631,127.3467,127.3966,8284.0
2017-10-17 14:25:00,153.3,153.3,153.26,153.27,1193.0,127.3966,127.3966,127.3634,127.3717,1193.0
2017-10-17 14:30:00,153.24,153.27,153.21,153.24,9525.0,127.3467,127.3717,127.3218,127.3467,9525.0
2017-10-17 14:35:00,153.23,153.24,153.08,153.14,2803.0,127.3384,127.3467,127.2138,127.2636,2803.0
2017-10-17 14:40:00,153.11,153.14,153.11,153.12,2462.0,127.2387,127.2636,127.2387,127.247,2462.0
2017-10-17 14:45:00,153.13,153.21,153.12,153.17,8374.0,127.2553,127.3218,127.247,127.2886,8374.0
2017-10-17 14:50:00,153.14,153.16,153.04,153.04,6452.0,127.2636,127.2802,127.1805,127.1805,6452.0
2017-10-17 14:55:00,153.03,153.07,152.97,153.06,3723.0,127.1722,127.2055,127.1224,127.1971,3723.0
2017-10-17 15:00:00,153.06,153.08,153.02,153.02,2890.0,127.1971,127.2138,127.1639,127.1639,2890.0
2017-10-17 15:05:00,153.07,153.11,153.02,153.02,9014.0,127.2055,127.2387,127.1639,127.1639,9014.0
2017-10-17 15:10:00,153.04,153.08,152.98,152.98,9485.0,127.1805,127.2138,127.1307,127.1307,9485.0
2017-10-17 15:15:00,152.98,153.05,152.97,153.04,4256.0,127.1307,127.1888,127.1224,127.1805,4256.0
2017-10-17 15:20:00,153.04,153.06,152.98,153.01,1943.0,127.1805,127.1971,127.1307,127.1556,1943.0
2017-10-17 15:25:00,152.97,153.02,152.95,153.02,6792.0,127.1224,127.1639,127.1057,127.1639,6792.0
2017-10-17 15:30:00,153.0,153.1,152.99,153.07,5143.0,127.1473,127.2304,127.139,127.2055,5143.0
2017-10-17 15:35:00,153.06,153.06,152.98,152.98,8716.0,127.1971,127.1971,127.1307,127.1307,8716.0
2017-10-17 15:40:00,152.99,153.08,152.96,153.06,11107.0,127.139,127.2138,127.114,127.1971,11107.0
2017-10-17 15:45:00,153.07,153.15,153.07,153.1,11423.0,127.2055,127.2719,127.2055,127.2304,11423.0
2017-10-17 15:50:00,153.1,153.2,153.1,153.2,14902.0,127.2304,127.3135,127.2304,127.3135,14902.0
2017-10-17 15:55:00,153.18,153.21,153.04,153.09,33242.0,127.2969,127.3218,127.1805,127.2221,33242.0
2017-10-18 09:30:00,153.24,153.42,153.15,153.15,10795.0,127.3467,127.4963,127.2719,127.2719,10795.0
2017-10-18 09:35:00,153.2,153.36,153.17,153.31,3700.0,127.3135,127.4465,127.2886,127.4049,3700.0
2017-10-18 09:40:00,153.28,153.35,152.77,152.96,2017.0,127.38,127.4381,126.9561,127.114,2017.0
2017-10-18 09:45:00,152.98,153.01,152.73,152.84,21525.0,127.1307,127.1556,126.9229,127.0143,21525.0
2017-10-18 09:50:00,152.84,153.01,152.74,152.94,13710.0,127.0143,127.1556,126.9312,127.0974,13710.0
2017-10-18 09:55:00,152.88,153.0,152.83,152.92,8415.0,127.0476,127.1473,127.006,127.0808,8415.0
2017-10-18 10:00:00,152.91,153.25,152.89,153.21,3773.0,127.0725,127.355,127.0559,127.3218,3773.0
2017-10-18 10:05:00,153.17,153.2,152.98,153.04,5351.0,127.2886,127.3135,127.1307,127.1805,5351.0
2017-10-18 10:10:00,153.06,153.29,153.06,153.29,5413.0,127.1971,127.3883,127.1971,127.3883,5413.0
2017-10-18 10:15:00,153.29,153.29,153.14,153.14,4901.0,127.3883,127.3883,127.2636,127.2636,4901.0
2017-10-18 10:20:00,153.18,153.25,153.14,153.25,3125.0,127.2969,127.355,127.2636,127.355,3125.0
2017-10-18 10:25:00,153.2,153.38,153.12,153.33,4835.0,127.3135,127.4631,127.247,127.4215,4835.0
2017-10-18 10:30:00,153.4,153.53,153.4,153.5,3986.0,127.4797,127.5877,127.4797,127.5628,3986.0
2017-10-18 10:35:00,153.53,153.55,153.36,153.39,7656.0,127.5877,127.6043,127.4465,127.4714,7656.0
2017-10-18 10:40:00,153.41,153.59,153.38,153.59,4389.0,127.488,127.6376,127.4631,127.6376,4389.0
2017-10-18 10:45:00,153.58,154.28,153.58,154.01,24934.0,127.6293,128.211,127.6293,127.9866,24934.0
2017-10-18 10:50:00,154.0,154.01,153.86,153.94,11878.0,127.9783,127.9866,127.862,127.9285,11878.0
2017-10-18 10:55:00,153.89,153.99,153.89,153.93,3052.0,127.8869,127.97,127.8869,127.9201,3052.0
2017-10-18 11:00:00,153.96,153.97,153.89,153.96,5517.0,127.9451,127.9534,127.8869,127.9451,5517.0
2017-10-18 11:05:00,153.92,153.93,153.76,153.76,3946.0,127.9118,127.9201,127.7789,127.7789,3946.0
2017-10-18 11:10:00,153.73,153.89,153.73,153.86,3195.0,127.7539,127.8869,127.7539,127.862,3195.0
2017-10-18 11:15:00,153.86,153.86,153.57,153.65,12340.0,127.862,127.862,127.621,127.6875,12340.0
2017-10-18 11:20:00,153.6,153.78,153.6,153.65,3449.0,127.6459,127.7955,127.6459,127.6875,3449.0
2017-10-18 11:25:00,153.65,153.67,153.57,153.62,2905.0,127.6875,127.7041,127.621,127.6625,2905.0
2017-10-18 11:30:00,153.65,153.79,153.65,153.75,3316.0,127.6875,127.8038,127.6875,127.7706,3316.0
2017-10-18 11:35:00,153.71,153.72,153.67,153.67,900.0,127.7373,127.7456,127.7041,127.7041,900.0
2017-10-18 11:40:00,153.69,153.85,153.68,153.71,5885.0,127.7207,127.8537,127.7124,127.7373,5885.0
2017-10-18 11:45:00,153.71,153.79,153.71,153.79,1800.0,127.7373,127.8038,127.7373,127.8038,1800.0
2017-10-18 11:50:00,153.79,153.81,153.76,153.76,2641.0,127.8038,127.8204,127.7789,127.7789,2641.0
2017-10-18 11:55:00,153.77,153.89,153.75,153.8,5114.0,127.7872,127.8869,127.7706,127.8121,5114.0
2017-10-18 12:00:00,153.84,153.88,153.81,153.83,3053.0,127.8453,127.8786,127.8204,127.837,3053.0
2017-10-18 12:05:00,153.82,153.82,153.73,153.73,4300.0,127.8287,127.8287,127.7539,127.7539,4300.0
2017-10-18 12:10:00,153.76,153.85,153.76,153.84,1200.0,127.7789,127.8537,127.7789,127.8453,1200.0
2017-10-18 12:15:00,153.83,153.91,153.83,153.91,5443.0,127.837,127.9035,127.837,127.9035,5443.0
2017-10-18 12:20:00,153.87,153.9,153.86,153.9,1715.0,127.8703,127.8952,127.862,127.8952,1715.0
2017-10-18 12:25:00,153.9,153.92,153.84,153.88,5256.0,127.8952,127.9118,127.8453,127.8786,5256.0
2017-10-18 12:30:00,153.86,153.86,153.8,153.84,3850.0,127.862,127.862,127.8121,127.8453,3850.0
2017-10-18 12:35:00,153.84,153.93,153.84,153.93,3605.0,127.8453,127.9201,127.8453,127.9201,3605.0
2017-10-18 12:40:00,153.89,153.92,153.85,153.85,4362.0,127.8869,127.9118,127.8537,127.8537,4362.0
2017-10-18 12:45:00,153.85,153.94,153.83,153.86,9686.0,127.8537,127.9285,127.837,127.862,9686.0
2017-10-18 12:50:00,153.84,153.86,153.81,153.86,2731.0,127.8453,127.862,127.8204,127.862,2731.0
2017-10-18 12:55:00,153.88,153.9,153.88,153.89,1700.0,127.8786,127.8952,127.8786,127.8869,1700.0
2017-10-18 13:00:00,153.93,153.99,153.92,153.97,2442.0,127.9201,127.97,127.9118,127.9534,2442.0
2017-10-18 13:05:00,154.0,154.01,153.98,153.99,2803.0,127.9783,127.9866,127.9617,127.97,2803.0
2017-10-18 13:10:00,154.01,154.1,154.01,154.09,9983.0,127.9866,128.0614,127.9866,128.0531,9983.0
2017-10-18 13:15:00,154.11,154.11,153.88,153.97,4697.0,128.0697,128.0697,127.8786,127.9534,4697.0
2017-10-18 13:20:00,153.91,154.0,153.91,153.98,1588.0,127.9035,127.9783,127.9035,127.9617,1588.0
2017-10-18 13:25:00,153.96,153.96,153.8,153.85,3029.0,127.9451,127.9451,127.8121,127.8537,3029.0
2017-10-18 13:30:00,153.85,154.0,153.84,154.0,4563.0,127.8537,127.9783,127.8453,127.9783,4563.0
2017-10-18 13:35:00,153.98,154.02,153.95,153.96,2441.0,127.9617,127.9949,127.9368,127.9451,2441.0
2017-10-18 13:40:00,153.98,154.04,153.98,153.99,2848.0,127.9617,128.0116,127.9617,127.97,2848.0
2017-10-18 13:45:00,154.03,154.23,154.03,154.22,4012.0,128.0032,128.1694,128.0032,128.1611,4012.0
2017-10-18 13:50:00,154.22,154.27,154.18,154.21,3181.0,128.1611,128.2027,128.1279,128.1528,3181.0
2017-10-18 13:55:00,154.18,154.22,154.18,154.21,2614.0,128.1279,128.1611,128.1279,128.1528,2614.0
2017-10-18 14:00:00,154.22,154.23,154.18,154.23,4690.0,128.1611,128.1694,128.1279,128.1694,4690.0
2017-10-18 14:05:00,154.26,154.35,154.25,154.31,3666.0,128.1944,128.2692,128.1861,128.2359,3666.0
2017-10-18 14:10:00,154.33,154.39,154.3,154.39,2000.0,128.2526,128.3024,128.2276,128.3024,2000.0
2017-10-18 14:15:00,154.36,154.39,154.32,154.35,7419.0,128.2775,128.3024,128.2442,128.2692,7419.0
2017-10-18 14:20:00,154.34,154.34,154.19,154.2,8107.0,128.2609,128.2609,128.1362,128.1445,8107.0
2017-10-18 14:25:00,154.21,154.28,154.2,154.26,7726.0,128.1528,128.211,128.1445,128.1944,7726.0
2017-10-18 14:30:00,154.25,154.36,154.22,154.29,5089.0,128.1861,128.2775,128.1611,128.2193,5089.0
2017-10-18 14:35:00,154.27,154.27,154.15,154.19,4566.0,128.2027,128.2027,128.103,128.1362,4566.0
2017-10-18 14:40:00,154.23,154.25,154.17,154.2,4758.0,128.1694,128.1861,128.1196,128.1445,4758.0
2017-10-18 14:45:00,154.22,154.23,154.17,154.19,5590.0,128.1611,128.1694,128.1196,128.1362,5590.0
2017-10-18 14:50:00,154.18,154.22,154.18,154.2,4792.0,128.1279,128.1611,128.1279,128.1445,4792.0
2017-10-18 14:55:00,154.21,154.22,154.06,154.11,4213.0,128.1528,128.1611,128.0282,128.0697,4213.0
2017-10-18 15:00:00,154.14,154.15,154.09,154.09,2025.0,128.0947,128.103,128.0531,128.0531,2025.0
2017-10-18 15:05:00,154.11,154.17,154.07,154.1,8887.0,128.0697,128.1196,128.0365,128.0614,8887.0
2017-10-18 15:10:00,154.07,154.09,153.96,154.0,6606.0,128.0365,128.0531,127.9451,127.9783,6606.0
2017-10-18 15:15:00,154.02,154.13,153.99,154.13,4453.0,127.9949,128.0863,127.97,128.0863,4453.0
2017-10-18 15:20:00,154.11,154.13,154.02,154.09,4529.0,128.0697,128.0863,127.9949,128.0531,4529.0
2017-10-18 15:25:00,154.11,154.15,154.11,154.13,4645.0,128.0697,128.103,128.0697,128.0863,4645.0
2017-10-18 15:30:00,154.1,154.11,154.02,154.05,9047.0,128.0614,128.0697,127.9949,128.0199,9047.0
2017-10-18 15:35:00,154.04,154.06,154.02,154.04,8217.0,128.0116,128.0282,127.9949,128.0116,8217.0
2017-10-18 15:40:00,154.05,154.07,153.8,153.85,14946.0,128.0199,128.0365,127.8121,127.8537,14946.0
2017-10-18 15:45:00,153.82,153.91,153.8,153.87,14137.0,127.8287,127.9035,127.8121,127.8703,14137.0
2017-10-18 15:50:00,153.86,153.86,153.72,153.72,12862.0,127.862,127.862,127.7456,127.7456,12862.0
2017-10-18 15:55:00,153.72,153.82,153.71,153.74,21398.0,127.7456,127.8287,127.7373,127.7622,21398.0
2017-10-19 09:30:00,153.29,153.45,153.03,153.16,21910.0,127.3883,127.5212,127.1722,127.2802,21910.0
2017-10-19 09:35:00,153.21,153.43,153.07,153.12,5861.0,127.3218,127.5046,127.2055,127.247,5861.0
2017-10-19 09:40:00,153.13,153.15,152.67,152.75,3933.0,127.2553,127.2719,126.873,126.9395,3933.0
2017-10-19 09:45:00,152.85,153.02,152.69,152.77,15897.0,127.0226,127.1639,126.8897,126.9561,15897.0
2017-10-19 09:50:00,152.71,153.1,152.71,153.1,2900.0,126.9063,127.2304,126.9063,127.2304,2900.0
2017-10-19 09:55:00,153.19,153.3,153.01,153.22,14073.0,127.3052,127.3966,127.1556,127.3301,14073.0
2017-10-19 10:00:00,153.27,153.35,152.93,153.11,4541.0,127.3717,127.4381,127.0891,127.2387,4541.0
2017-10-19 10:05:00,153.08,153.13,152.91,153.02,3221.0,127.2138,127.2553,127.0725,127.1639,3221.0
2017-10-19 10:10:00,153.0,153.12,152.98,153.11,3712.0,127.1473,127.247,127.1307,127.2387,3712.0
2017-10-19 10:15:00,153.12,153.29,153.11,153.29,1187.0,127.247,127.3883,127.2387,127.3883,1187.0
2017-10-19 10:20:00,153.28,153.34,153.16,153.16,3994.0,127.38,127.4298,127.2802,127.2802,3994.0
2017-10-19 10:25:00,153.17,153.28,153.11,153.24,3931.0,127.2886,127.38,127.2387,127.3467,3931.0
2017-10-19 10:30:00,153.23,153.43,153.23,153.43,3100.0,127.3384,127.5046,127.3384,127.5046,3100.0
2017-10-19 10:35:00,153.49,153.49,153.31,153.44,5769.0,127.5545,127.5545,127.4049,127.5129,5769.0
2017-10-19 10:40:00,153.43,153.46,153.28,153.29,8887.0,127.5046,127.5296,127.38,127.3883,8887.0
2017-10-19 10:45:00,153.31,153.4,153.25,153.31,4084.0,127.4049,127.4797,127.355,127.4049,4084.0
2017-10-19 10:50:00,153.33,153.56,153.33,153.49,1810.0,127.4215,127.6127,127.4215,127.5545,1810.0
2017-10-19 10:55:00,153.53,153.68,153.53,153.68,2661.0,127.5877,127.7124,127.5877,127.7124,2661.0
2017-10-19 11:00:00,153.72,153.73,153.62,153.69,5613.0,127.7456,127.7539,127.6625,127.7207,5613.0
2017-10-19 11:05:00,153.75,153.75,153.62,153.63,3681.0,127.7706,127.7706,127.6625,127.6708,3681.0
2017-10-19 11:10:00,153.62,153.62,153.46,153.61,6911.0,127.6625,127.6625,127.5296,127.6542,6911.0
2017-10-19 11:15:00,153.55,153.63,153.51,153.63,2105.0,127.6043,127.6708,127.5711,127.6708,2105.0
2017-10-19 11:20:00,153.62,153.71,153.62,153.7,15753.0,127.6625,127.7373,127.6625,127.729,15753.0
2017-10-19 11:25:00,153.7,153.71,153.56,153.57,8949.0,127.729,127.7373,127.6127,127.621,8949.0
2017-10-19 11:30:00,153.54,153.54,153.32,153.4,12217.0,127.596,127.596,127.4132,127.4797,12217.0
2017-10-19 11:35:00,153.37,153.4,153.31,153.34,10133.0,127.4548,127.4797,127.4049,127.4298,10133.0
2017-10-19 11:40:00,153.35,153.48,153.35,153.44,2986.0,127.4381,127.5462,127.4381,127.5129,2986.0
2017-10-19 11:45:00,153.43,153.48,153.33,153.4,12410.0,127.5046,127.5462,127.4215,127.4797,12410.0
2017-10-19 11:50:00,153.4,153.5,153.28,153.31,10004.0,127.4797,127.5628,127.38,127.4049,10004.0
2017-10-19 11:55:00,153.33,153.41,153.28,153.35,6155.0,127.4215,127.488,127.38,127.4381,6155.0
2017-10-19 12:00:00,153.33,153.49,153.32,153.46,6480.0,127.4215,127.5545,127.4132,127.5296,6480.0
2017-10-19 12:05:00,153.5,153.62,153.5,153.57,2900.0,127.5628,127.6625,127.5628,127.621,2900.0
2017-10-19 12:10:00,153.56,153.63,153.56,153.63,1600.0,127.6127,127.6708,127.6127,127.6708,1600.0
2017-10-19 12:15:00,153.59,153.63,153.56,153.58,3673.0,127.6376,127.6708,127.6127,127.6293,3673.0
2017-10-19 12:20:00,153.59,153.63,153.54,153.55,4721.0,127.6376,127.6708,127.596,127.6043,4721.0
2017-10-19 12:25:00,153.57,153.59,153.51,153.52,10317.0,127.621,127.6376,127.5711,127.5794,10317.0
2017-10-19 12:30:00,153.54,153.54,153.37,153.37,12113.0,127.596,127.596,127.4548,127.4548,12113.0
2017-10-19 12:35:00,153.38,153.47,153.38,153.43,3600.0,127.4631,127.5379,127.4631,127.5046,3600.0
2017-10-19 12:40:00,153.44,153.45,153.38,153.39,5018.0,127.5129,127.5212,127.4631,127.4714,5018.0
2017-10-19 12:45:00,153.39,153.44,153.37,153.4,3100.0,127.4714,127.5129,127.4548,127.4797,3100.0
2017-10-19 12:50:00,153.43,153.43,153.4,153.4,2200.0,127.5046,127.5046,127.4797,127.4797,2200.0
2017-10-19 12:55:00,153.37,153.41,153.35,153.36,5247.0,127.4548,127.488,127.4381,127.4465,5247.0
2017-10-19 13:00:00,153.36,153.49,153.36,153.39,6773.0,127.4465,127.5545,127.4465,127.4714,6773.0
2017-10-19 13:05:00,153.43,153.47,153.38,153.46,6552.0,127.5046,127.5379,127.4631,127.5296,6552.0
2017-10-19 13:10:00,153.45,153.59,153.45,153.48,7720.0,127.5212,127.6376,127.5212,127.5462,7720.0
2017-10-19 13:15:00,153.46,153.48,153.45,153.48,5015.0,127.5296,127.5462,127.5212,127.5462,5015.0
2017-10-19 13:20:00,153.46,153.5,153.45,153.47,7540.0,127.5296,127.5628,127.5212,127.5379,7540.0
2017-10-19 13:25:00,153.49,153.55,153.49,153.5,2700.0,127.5545,127.6043,127.5545,127.5628,2700.0
2017-10-19 13:30:00,153.51,153.53,153.47,153.47,1352.0,127.5711,127.5877,127.5379,127.5379,1352.0
2017-10-19 13:35:00,153.48,153.49,153.45,153.45,4324.0,127.5462,127.5545,127.5212,127.5212,4324.0
2017-10-19 13:40:00,153.46,153.52,153.45,153.47,3462.0,127.5296,127.5794,127.5212,127.5379,3462.0
2017-10-19 13:45:00,153.48,153.48,153.45,153.45,3919.0,127.5462,127.5462,127.5212,127.5212,3919.0
2017-10-19 13:50:00,153.46,153.47,153.23,153.28,22915.0,127.5296,127.5379,127.3384,127.38,22915.0
2017-10-19 13:55:00,153.27,153.28,153.23,153.26,4821.0,127.3717,127.38,127.3384,127.3634,4821.0
2017-10-19 14:00:00,153.28,153.45,153.28,153.45,7479.0,127.38,127.5212,127.38,127.5212,7479.0
2017-10-19 14:05:00,153.47,153.48,153.38,153.47,6906.0,127.5379,127.5462,127.4631,127.5379,6906.0
2017-10-19 14:10:00,153.47,153.52,153.47,153.52,2330.0,127.5379,127.5794,127.5379,127.5794,2330.0
2017-10-19 14:15:00,153.52,153.55,153.51,153.52,4184.0,127.5794,127.6043,127.5711,127.5794,4184.0
2017-10-19 14:20:00,153.5,153.5,153.44,153.49,2955.0,127.5628,127.5628,127.5129,127.5545,2955.0
2017-10-19 14:25:00,153.46,153.49,153.43,153.49,5380.0,127.5296,127.5545,127.5046,127.5545,5380.0
2017-10-19 14:30:00,153.5,153.6,153.5,153.6,3642.0,127.5628,127.6459,127.5628,127.6459,3642.0
2017-10-19 14:35:00,153.59,153.75,153.58,153.63,15512.0,127.6376,127.7706,127.6293,127.6708,15512.0
2017-10-19 14:40:00,153.66,153.67,153.62,153.63,5384.0,127.6958,127.7041,127.6625,127.6708,5384.0
2017-10-19 14:45:00,153.64,153.65,153.61,153.63,4712.0,127.6791,127.6875,127.6542,127.6708,4712.0
2017-10-19 14:50:00,153.62,153.69,153.62,153.66,4764.0,127.6625,127.7207,127.6625,127.6958,4764.0
2017-10-19 14:55:00,153.66,153.7,153.59,153.62,5445.0,127.6958,127.729,127.6376,127.6625,5445.0
2017-10-19 15:00:00,153.62,153.66,153.6,153.63,7746.0,127.6625,127.6958,127.6459,127.6708,7746.0
2017-10-19 15:05:00,153.64,153.67,153.58,153.64,9449.0,127.6791,127.7041,127.6293,127.6791,9449.0
2017-10-19 15:10:00,153.64,153.74,153.64,153.74,4801.0,127.6791,127.7622,127.6791,127.7622,4801.0
2017-10-19 15:15:00,153.74,153.74,153.64,153.64,5795.0,127.7622,127.7622,127.6791,127.6791,5795.0
2017-10-19 15:20:00,153.64,153.64,153.47,153.47,9439.0,127.6791,127.6791,127.5379,127.5379,9439.0
2017-10-19 15:25:00,153.48,153.55,153.48,153.51,11802.0,127.5462,127.6043,127.5462,127.5711,11802.0
2017-10-19 15:30:00,153.5,153.52,153.43,153.46,12010.0,127.5628,127.5794,127.5046,127.5296,12010.0
2017-10-19 15:35:00,153.46,153.46,153.35,153.37,20980.0,127.5296,127.5296,127.4381,127.4548,20980.0
2017-10-19 15:40:00,153.37,153.42,153.31,153.31,15345.0,127.4548,127.4963,127.4049,127.4049,15345.0
2017-10-19 15:45:00,153.33,153.5,153.33,153.46,12984.0,127.4215,127.5628,127.4215,127.5296,12984.0
2017-10-19 15:50:00,153.46,153.47,153.38,153.43,16969.0,127.5296,127.5379,127.4631,127.5046,16969.0
2017-10-19 15:55:00,153.42,153.5,153.37,153.49,39085.0,127.4963,127.5628,127.4548,127.5545,39085.0
2017-10-20 09:30:00,154.34,154.69,154.34,154.51,56461.0,128.2609,128.5517,128.2609,128.4021,56461.0
2017-10-20 09:35:00,154.4,154.51,154.11,154.15,5234.0,128.3107,128.4021,128.0697,128.103,5234.0
2017-10-20 09:40:00,154.26,154.26,154.09,154.09,4300.0,128.1944,128.1944,128.0531,128.0531,4300.0
2017-10-20 09:45:00,154.12,154.12,153.9,153.95,9005.0,128.078,128.078,127.8952,127.9368,9005.0
2017-10-20 09:50:00,154.02,154.44,153.96,154.42,16153.0,127.9949,128.344,127.9451,128.3273,16153.0
2017-10-20 09:55:00,154.39,154.39,154.1,154.19,8712.0,128.3024,128.3024,128.0614,128.1362,8712.0
2017-10-20 10:00:00,154.13,154.2,154.09,154.12,6864.0,128.0863,128.1445,128.0531,128.078,6864.0
2017-10-20 10:05:00,154.13,154.18,153.87,153.88,11786.0,128.0863,128.1279,127.8703,127.8786,11786.0
2017-10-20 10:10:00,153.92,154.03,153.89,153.9,5901.0,127.9118,128.0032,127.8869,127.8952,5901.0
2017-10-20 10:15:00,153.91,153.96,153.9,153.9,4994.0,127.9035,127.9451,127.8952,127.8952,4994.0
2017-10-20 10:20:00,153.9,154.17,153.9,154.13,13511.0,127.8952,128.1196,127.8952,128.0863,13511.0
2017-10-20 10:25:00,154.17,154.17,153.98,154.08,12262.0,128.1196,128.1196,127.9617,128.0448,12262.0
2017-10-20 10:30:00,154.08,154.14,154.04,154.09,10085.0,128.0448,128.0947,128.0116,128.0531,10085.0
2017-10-20 10:35:00,154.09,154.2,154.08,154.16,9996.0,128.0531,128.1445,128.0448,128.1113,9996.0
2017-10-20 10:40:00,154.19,154.2,154.07,154.07,7378.0,128.1362,128.1445,128.0365,128.0365,7378.0
2017-10-20 10:45:00,154.09,154.11,154.03,154.11,5786.0,128.0531,128.0697,128.0032,128.0697,5786.0
2017-10-20 10:50:00,154.08,154.26,154.08,154.26,8903.0,128.0448,128.1944,128.0448,128.1944,8903.0
2017-10-20 10:55:00,154.23,154.29,154.21,154.29,8293.0,128.1694,128.2193,128.1528,128.2193,8293.0
2017-10-20 11:00:00,154.3,154.38,154.29,154.33,10535.0,128.2276,128.2941,128.2193,128.2526,10535.0
2017-10-20 11:05:00,154.34,154.35,154.3,154.35,1897.0,128.2609,128.2692,128.2276,128.2692,1897.0
2017-10-20 11:10:00,154.35,154.35,154.26,154.28,5725.0,128.2692,128.2692,128.1944,128.211,5725.0
2017-10-20 11:15:00,154.3,154.3,154.19,154.2,10481.0,128.2276,128.2276,128.1362,128.1445,10481.0
2017-10-20 11:20:00,154.2,154.21,154.07,154.11,8541.0,128.1445,128.1528,128.0365,128.0697,8541.0
2017-10-20 11:25:00,154.1,154.13,154.07,154.11,11580.0,128.0614,128.0863,128.0365,128.0697,11580.0
2017-10-20 11:30:00,154.12,154.14,153.99,153.99,8650.0,128.078,128.0947,127.97,127.97,8650.0
2017-10-20 11:35:00,154.01,154.03,153.95,153.97,12111.0,127.9866,128.0032,127.9368,127.9534,12111.0
2017-10-20 11:40:00,153.97,153.98,153.89,153.94,12632.0,127.9534,127.9617,127.8869,127.9285,12632.0
2017-10-20 11:45:00,153.94,153.95,153.91,153.92,6349.0,127.9285,127.9368,127.9035,127.9118,6349.0
2017-10-20 11:50:00,153.91,153.96,153.84,153.93,25469.0,127.9035,127.9451,127.8453,127.9201,25469.0
2017-10-20 11:55:00,153.93,153.95,153.83,153.88,10640.0,127.9201,127.9368,127.837,127.8786,10640.0
2017-10-20 12:00:00,153.91,154.02,153.87,154.0,10792.0,127.9035,127.9949,127.8703,127.9783,10792.0
2017-10-20 12:05:00,154.0,154.01,153.93,153.93,8014.0,127.9783,127.9866,127.9201,127.9201,8014.0
2017-10-20 12:10:00,153.95,154.0,153.94,154.0,5649.0,127.9368,127.9783,127.9285,127.9783,5649.0
2017-10-20 12:15:00,153.98,154.03,153.93,154.0,10749.0,127.9617,128.0032,127.9201,127.9783,10749.0
2017-10-20 12:20:00,154.01,154.02,153.91,153.93,9197.0,127.9866,127.9949,127.9035,127.9201,9197.0
2017-10-20 12:25:00,153.97,154.08,153.97,154.08,5568.0,127.9534,128.0448,127.9534,128.0448,5568.0
2017-10-20 12:30:00,154.09,154.23,154.08,154.22,28110.0,128.0531,128.1694,128.0448,128.1611,28110.0
2017-10-20 12:35:00,154.23,154.3,154.19,154.21,18470.0,128.1694,128.2276,128.1362,128.1528,18470.0
2017-10-20 12:40:00,154.24,154.28,154.14,154.19,37562.0,128.1778,128.211,128.0947,128.1362,37562.0
2017-10-20 12:45:00,154.17,154.21,154.03,154.06,23813.0,128.1196,128.1528,128.0032,128.0282,23813.0
2017-10-20 12:50:00,154.07,154.13,153.95,153.95,11485.0,128.0365,128.0863,127.9368,127.9368,11485.0
2017-10-20 12:55:00,153.95,154.16,153.93,154.16,15271.0,127.9368,128.1113,127.9201,128.1113,15271.0
2017-10-20 13:00:00,154.18,154.26,154.1,154.2,11485.0,128.1279,128.1944,128.0614,128.1445,11485.0
2017-10-20 13:05:00,154.23,154.24,154.1,154.17,14551.0,128.1694,128.1778,128.0614,128.1196,14551.0
2017-10-20 13:10:00,154.19,154.25,154.16,154.22,9373.0,128.1362,128.1861,128.1113,128.1611,9373.0
2017-10-20 13:15:00,154.24,154.4,154.24,154.29,29852.0,128.1778,128.3107,128.1778,128.2193,29852.0
2017-10-20 13:20:00,154.34,154.51,154.34,154.48,9950.0,128.2609,128.4021,128.2609,128.3772,9950.0
2017-10-20 13:25:00,154.48,154.5,154.43,154.49,6048.0,128.3772,128.3938,128.3357,128.3855,6048.0
2017-10-20 13:30:00,154.48,154.62,154.4,154.6,13023.0,128.3772,128.4935,128.3107,128.4769,13023.0
2017-10-20 13:35:00,154.62,154.72,154.55,154.71,12637.0,128.4935,128.5767,128.4354,128.5683,12637.0
2017-10-20 13:40:00,154.68,154.95,154.68,154.91,4823.0,128.5434,128.7678,128.5434,128.7345,4823.0
2017-10-20 13:45:00,154.94,155.07,154.91,155.01,17066.0,128.7595,128.8675,128.7345,128.8177,17066.0
2017-10-20 13:50:00,154.96,154.96,154.66,154.66,5762.0,128.7761,128.7761,128.5268,128.5268,5762.0
2017-10-20 13:55:00,154.67,154.72,154.62,154.72,5619.0,128.5351,128.5767,128.4935,128.5767,5619.0
2017-10-20 14:00:00,154.66,154.78,154.65,154.69,11259.0,128.5268,128.6265,128.5185,128.5517,11259.0
2017-10-20 14:05:00,154.69,154.97,154.65,154.93,14623.0,128.5517,128.7844,128.5185,128.7512,14623.0
2017-10-20 14:10:00,154.89,154.89,154.69,154.84,6850.0,128.7179,128.7179,128.5517,128.6764,6850.0
2017-10-20 14:15:00,154.86,154.97,154.8,154.8,7500.0,128.693,128.7844,128.6431,128.6431,7500.0
2017-10-20 14:20:00,154.79,155.12,154.79,154.97,11888.0,128.6348,128.9091,128.6348,128.7844,11888.0
2017-10-20 14:25:00,154.99,155.08,154.94,155.01,4968.0,128.801,128.8758,128.7595,128.8177,4968.0
2017-10-20 14:30:00,155.03,155.11,154.96,155.0,8513.0,128.8343,128.9008,128.7761,128.8093,8513.0
2017-10-20 14:35:00,154.99,155.0,154.91,154.93,6315.0,128.801,128.8093,128.7345,128.7512,6315.0
2017-10-20 14:40:00,154.95,154.99,154.83,154.91,8801.0,128.7678,128.801,128.6681,128.7345,8801.0
2017-10-20 14:45:00,154.91,155.12,154.9,154.97,10642.0,128.7345,128.9091,128.7262,128.7844,10642.0
2017-10-20 14:50:00,154.94,155.04,154.88,154.88,13562.0,128.7595,128.8426,128.7096,128.7096,13562.0
2017-10-20 14:55:00,154.91,154.95,154.9,154.91,5976.0,128.7345,128.7678,128.7262,128.7345,5976.0
2017-10-20 15:00:00,154.92,154.98,154.89,154.92,12448.0,128.7429,128.7927,128.7179,128.7429,12448.0
2017-10-20 15:05:00,154.91,154.97,154.8,154.88,11297.0,128.7345,128.7844,128.6431,128.7096,11297.0
2017-10-20 15:10:00,154.9,154.9,154.78,154.8,12943.0,128.7262,128.7262,128.6265,128.6431,12943.0
2017-10-20 15:15:00,154.8,154.95,154.74,154.92,15314.0,128.6431,128.7678,128.5933,128.7429,15314.0
2017-10-20 15:20:00,154.99,154.99,154.79,154.79,8220.0,128.801,128.801,128.6348,128.6348,8220.0
2017-10-20 15:25:00,154.81,154.84,154.72,154.76,11394.0,128.6514,128.6764,128.5767,128.6099,11394.0
2017-10-20 15:30:00,154.78,154.97,154.77,154.93,18493.0,128.6265,128.7844,128.6182,128.7512,18493.0
2017-10-20 15:35:00,154.93,154.95,154.85,154.94,15213.0,128.7512,128.7678,128.6847,128.7595,15213.0
2017-10-20 15:40:00,154.95,154.95,154.78,154.86,24987.0,128.7678,128.7678,128.6265,128.693,24987.0
2017-10-20 15:45:00,154.86,154.89,154.78,154.84,23226.0,128.693,128.7179,128.6265,128.6764,23226.0
2017-10-20 15:50:00,154.86,154.88,154.79,154.79,30612.0,128.693,128.7096,128.6348,128.6348,30612.0
2017-10-20 15:55:00,154.78,155.03,154.77,155.01,73408.0,128.6265,128.8343,128.6182,128.8177,73408.0
2017-10-23 09:30:00,149.35,152.7,148.44,152.38,55632.0,124.114,126.898,123.3578,126.632,55632.0
2017-10-23 09:35:00,152.47,154.55,152.31,154.17,88629.0,126.7068,128.4354,126.5739,128.1196,88629.0
2017-10-23 09:40:00,154.17,154.28,152.58,153.41,45007.0,128.1196,128.211,126.7983,127.488,45007.0
2017-10-23 09:45:00,153.23,155.34,153.21,154.59,57824.0,127.3384,129.0919,127.3218,128.4686,57824.0
2017-10-23 09:50:00,154.39,154.85,154.01,154.03,22104.0,128.3024,128.6847,127.9866,128.0032,22104.0
2017-10-23 09:55:00,154.1,154.37,153.74,154.35,20873.0,128.0614,128.2858,127.7622,128.2692,20873.0
2017-10-23 10:00:00,154.27,154.31,153.83,154.03,17641.0,128.2027,128.2359,127.837,128.0032,17641.0
2017-10-23 10:05:00,154.04,154.08,153.86,153.98,19719.0,128.0116,128.0448,127.862,127.9617,19719.0
2017-10-23 10:10:00,154.02,154.18,153.84,153.84,36690.0,127.9949,128.1279,127.8453,127.8453,36690.0
2017-10-23 10:15:00,153.84,153.92,153.52,153.67,23889.0,127.8453,127.9118,127.5794,127.7041,23889.0
2017-10-23 10:20:00,153.64,153.64,152.71,153.03,46432.0,127.6791,127.6791,126.9063,127.1722,46432.0
2017-10-23 10:25:00,153.03,153.26,152.59,153.25,85268.0,127.1722,127.3634,126.8066,127.355,85268.0
2017-10-23 10:30:00,153.19,153.22,152.8,152.84,62973.0,127.3052,127.3301,126.9811,127.0143,62973.0
2017-10-23 10:35:00,152.88,153.57,152.87,153.3,41292.0,127.0476,127.621,127.0393,127.3966,41292.0
2017-10-23 10:40:00,153.3,154.06,153.26,153.95,37550.0,127.3966,128.0282,127.3634,127.9368,37550.0
2017-10-23 10:45:00,153.89,154.08,153.68,154.07,13494.0,127.8869,128.0448,127.7124,128.0365,13494.0
2017-10-23 10:50:00,154.08,154.82,154.05,154.79,25100.0,128.0448,128.6598,128.0199,128.6348,25100.0
2017-10-23 10:55:00,154.76,155.25,154.7,154.83,36833.0,128.6099,129.0171,128.56,128.6681,36833.0
2017-10-23 11:00:00,154.82,155.0,154.64,154.97,11974.0,128.6598,128.8093,128.5102,128.7844,11974.0
2017-10-23 11:05:00,155.0,156.74,155.0,156.74,33079.0,128.8093,130.2553,128.8093,130.2553,33079.0
2017-10-23 11:10:00,156.58,156.71,155.6,155.6,22393.0,130.1224,130.2304,129.308,129.308,22393.0
2017-10-23 11:15:00,155.64,156.24,155.61,156.24,12517.0,129.3412,129.8398,129.3163,129.8398,12517.0
2017-10-23 11:20:00,156.25,156.91,156.23,156.84,15071.0,129.8481,130.3966,129.8315,130.3384,15071.0
2017-10-23 11:25:00,156.83,157.28,156.74,156.94,39572.0,130.3301,130.7041,130.2553,130.4215,39572.0
2017-10-23 11:30:00,156.91,157.08,156.58,156.65,27487.0,130.3966,130.5379,130.1224,130.1805,27487.0
2017-10-23 11:35:00,156.65,156.69,156.39,156.43,12306.0,130.1805,130.2138,129.9645,129.9977,12306.0
2017-10-23 11:40:00,156.45,156.59,156.31,156.53,9218.0,130.0143,130.1307,129.898,130.0808,9218.0
2017-10-23 11:45:00,156.47,156.85,156.47,156.57,9252.0,130.031,130.3467,130.031,130.1141,9252.0
2017-10-23 11:50:00,156.53,156.59,156.32,156.49,11080.0,130.0808,130.1307,129.9063,130.0476,11080.0
2017-10-23 11:55:00,156.49,157.01,156.48,156.96,12586.0,130.0476,130.4797,130.0393,130.4382,12586.0
2017-10-23 12:00:00,156.99,157.01,156.83,156.83,13280.0,130.4631,130.4797,130.3301,130.3301,13280.0
2017-10-23 12:05:00,156.82,156.88,156.62,156.72,16066.0,130.3218,130.3717,130.1556,130.2387,16066.0
2017-10-23 12:10:00,156.71,156.71,156.59,156.66,6167.0,130.2304,130.2304,130.1307,130.1888,6167.0
2017-10-23 12:15:00,156.69,156.82,156.61,156.71,9542.0,130.2138,130.3218,130.1473,130.2304,9542.0
2017-10-23 12:20:00,156.71,156.95,156.68,156.9,19018.0,130.2304,130.4298,130.2055,130.3883,19018.0
2017-10-23 12:25:00,156.85,157.02,156.64,156.91,18757.0,130.3467,130.488,130.1722,130.3966,18757.0
2017-10-23 12:30:00,156.88,156.94,156.83,156.94,8334.0,130.3717,130.4215,130.3301,130.4215,8334.0
2017-10-23 12:35:00,156.96,157.01,156.86,156.95,13515.0,130.4382,130.4797,130.3551,130.4298,13515.0
2017-10-23 12:40:00,156.95,157.18,156.93,157.17,7306.0,130.4298,130.621,130.4132,130.6127,7306.0
2017-10-23 12:45:00,157.17,157.25,156.75,156.87,24321.0,130.6127,130.6792,130.2636,130.3634,24321.0
2017-10-23 12:50:00,156.87,157.16,156.62,157.02,20635.0,130.3634,130.6044,130.1556,130.488,20635.0
2017-10-23 12:55:00,156.97,157.16,156.86,156.9,17932.0,130.4465,130.6044,130.3551,130.3883,17932.0
2017-10-23 13:00:00,156.84,156.87,156.56,156.87,11261.0,130.3384,130.3634,130.1057,130.3634,11261.0
2017-10-23 13:05:00,156.88,156.98,156.79,156.98,4003.0,130.3717,130.4548,130.2969,130.4548,4003.0
2017-10-23 13:10:00,156.99,157.01,156.62,156.74,6207.0,130.4631,130.4797,130.1556,130.2553,6207.0
2017-10-23 13:15:00,156.75,156.88,156.74,156.88,3771.0,130.2636,130.3717,130.2553,130.3717,3771.0
2017-10-23 13:20:00,156.88,156.88,156.68,156.68,8291.0,130.3717,130.3717,130.2055,130.2055,8291.0
2017-10-23 13:25:00,156.67,156.76,156.67,156.74,3431.0,130.1972,130.2719,130.1972,130.2553,3431.0
2017-10-23 13:30:00,156.75,156.8,156.64,156.7,9764.0,130.2636,130.3052,130.1722,130.2221,9764.0
2017-10-23 13:35:00,156.69,156.86,156.66,156.8,7821.0,130.2138,130.3551,130.1888,130.3052,7821.0
2017-10-23 13:40:00,156.8,156.8,156.71,156.77,7004.0,130.3052,130.3052,130.2304,130.2803,7004.0
2017-10-23 13:45:00,156.76,156.79,156.72,156.74,7958.0,130.2719,130.2969,130.2387,130.2553,7958.0
2017-10-23 13:50:00,156.77,156.82,156.62,156.72,17320.0,130.2803,130.3218,130.1556,130.2387,17320.0
2017-10-23 13:55:00,156.73,156.93,156.71,156.86,8671.0,130.247,130.4132,130.2304,130.3551,8671.0
2017-10-23 14:00:00,156.91,156.91,156.74,156.81,8601.0,130.3966,130.3966,130.2553,130.3135,8601.0
2017-10-23 14:05:00,156.77,156.83,156.62,156.74,10169.0,130.2803,130.3301,130.1556,130.2553,10169.0
2017-10-23 14:10:00,156.66,156.67,156.11,156.14,19869.0,130.1888,130.1972,129.7318,129.7567,19869.0
2017-10-23 14:15:00,156.2,156.49,156.2,156.35,11173.0,129.8066,130.0476,129.8066,129.9312,11173.0
2017-10-23 14:20:00,156.38,156.55,156.26,156.31,9664.0,129.9562,130.0974,129.8564,129.898,9664.0
2017-10-23 14:25:00,156.29,156.33,156.0,156.03,19548.0,129.8814,129.9146,129.6404,129.6653,19548.0
2017-10-23 14:30:00,156.04,156.05,155.64,155.68,30197.0,129.6736,129.6819,129.3412,129.3744,30197.0
2017-10-23 14:35:00,155.73,155.89,155.62,155.81,12745.0,129.416,129.549,129.3246,129.4825,12745.0
2017-10-23 14:40:00,155.81,155.98,155.74,155.88,13239.0,129.4825,129.6237,129.4243,129.5406,13239.0
2017-10-23 14:45:00,155.87,156.05,155.81,155.94,14246.0,129.5323,129.6819,129.4825,129.5905,14246.0
2017-10-23 14:50:00,155.92,155.98,155.61,155.92,14628.0,129.5739,129.6237,129.3163,129.5739,14628.0
2017-10-23 14:55:00,155.97,156.43,155.6,155.88,26628.0,129.6154,129.9977,129.308,129.5406,26628.0
2017-10-23 15:00:00,155.82,156.01,155.67,155.81,8429.0,129.4908,129.6487,129.3661,129.4825,8429.0
2017-10-23 15:05:00,155.85,156.07,155.79,155.79,13421.0,129.5157,129.6985,129.4659,129.4659,13421.0
2017-10-23 15:10:00,155.82,155.88,155.75,155.87,7615.0,129.4908,129.5406,129.4326,129.5323,7615.0
2017-10-23 15:15:00,155.84,155.91,155.78,155.84,13107.0,129.5074,129.5656,129.4575,129.5074,13107.0
2017-10-23 15:20:00,155.84,155.84,155.49,155.77,13920.0,129.5074,129.5074,129.2165,129.4492,13920.0
2017-10-23 15:25:00,155.79,155.98,155.73,155.88,14310.0,129.4659,129.6237,129.416,129.5406,14310.0
2017-10-23 15:30:00,155.9,156.09,155.85,155.94,15362.0,129.5573,129.7152,129.5157,129.5905,15362.0
2017-10-23 15:35:00,155.95,156.09,155.91,155.99,19015.0,129.5988,129.7152,129.5656,129.6321,19015.0
2017-10-23 15:40:00,156.03,156.04,155.85,155.88,46157.0,129.6653,129.6736,129.5157,129.5406,46157.0
2017-10-23 15:45:00,155.89,155.91,155.69,155.74,39777.0,129.549,129.5656,129.3827,129.4243,39777.0
2017-10-23 15:50:00,155.75,155.79,155.27,155.29,90077.0,129.4326,129.4659,129.0337,129.0503,90077.0
2017-10-23 15:55:00,155.32,155.5,155.31,155.48,121459.0,129.0753,129.2249,129.067,129.2082,121459.0
2017-10-24 09:30:00,156.54,157.61,156.0,157.37,48000.0,130.0891,130.9783,129.6404,130.7789,48000.0
2017-10-24 09:35:00,157.32,158.13,157.13,157.92,13193.0,130.7373,131.4105,130.5794,131.2359,13193.0
2017-10-24 09:40:00,157.77,157.88,156.23,156.26,16075.0,131.1113,131.2027,129.8315,129.8564,16075.0
2017-10-24 09:45:00,156.64,156.99,156.3,156.52,76811.0,130.1722,130.4631,129.8897,130.0725,76811.0
2017-10-24 09:50:00,156.51,156.67,156.3,156.5,27231.0,130.0642,130.1972,129.8897,130.0559,27231.0
2017-10-24 09:55:00,156.5,156.53,156.37,156.38,55040.0,130.0559,130.0808,129.9478,129.9562,55040.0
2017-10-24 10:00:00,156.37,156.49,156.25,156.45,29454.0,129.9478,130.0476,129.8481,130.0143,29454.0
2017-10-24 10:05:00,156.45,156.58,156.34,156.44,36764.0,130.0143,130.1224,129.9229,130.006,36764.0
2017-10-24 10:10:00,156.43,156.48,156.35,156.39,25778.0,129.9977,130.0393,129.9312,129.9645,25778.0
2017-10-24 10:15:00,156.4,156.43,156.31,156.37,19818.0,129.9728,129.9977,129.898,129.9478,19818.0
2017-10-24 10:20:00,156.34,156.83,156.21,156.8,46924.0,129.9229,130.3301,129.8149,130.3052,46924.0
2017-10-24 10:25:00,156.75,156.95,156.69,156.81,11294.0,130.2636,130.4298,130.2138,130.3135,11294.0
2017-10-24 10:30:00,156.81,156.9,156.67,156.73,15425.0,130.3135,130.3883,130.1972,130.247,15425.0
2017-10-24 10:35:00,156.72,157.45,156.7,157.33,15960.0,130.2387,130.8454,130.2221,130.7456,15960.0
2017-10-24 10:40:00,157.25,157.28,156.63,156.63,15167.0,130.6792,130.7041,130.1639,130.1639,15167.0
2017-10-24 10:45:00,156.63,156.81,156.54,156.64,12542.0,130.1639,130.3135,130.0891,130.1722,12542.0
2017-10-24 10:50:00,156.68,156.79,156.47,156.7,17049.0,130.2055,130.2969,130.031,130.2221,17049.0
2017-10-24 10:55:00,156.68,156.9,156.52,156.9,7556.0,130.2055,130.3883,130.0725,130.3883,7556.0
2017-10-24 11:00:00,156.89,157.04,156.64,156.64,6302.0,130.38,130.5046,130.1722,130.1722,6302.0
2017-10-24 11:05:00,156.7,157.12,156.65,156.94,11580.0,130.2221,130.5711,130.1805,130.4215,11580.0
2017-10-24 11:10:00,156.89,157.06,156.77,157.06,8833.0,130.38,130.5213,130.2803,130.5213,8833.0
2017-10-24 11:15:00,157.1,157.2,157.02,157.13,12589.0,130.5545,130.6376,130.488,130.5794,12589.0
2017-10-24 11:20:00,157.13,157.31,157.01,157.25,14420.0,130.5794,130.729,130.4797,130.6792,14420.0
2017-10-24 11:25:00,157.24,157.33,157.14,157.21,29162.0,130.6708,130.7456,130.5877,130.6459,29162.0
2017-10-24 11:30:00,157.18,157.25,157.09,157.09,7403.0,130.621,130.6792,130.5462,130.5462,7403.0
2017-10-24 11:35:00,157.19,157.2,156.87,156.95,6200.0,130.6293,130.6376,130.3634,130.4298,6200.0
2017-10-24 11:40:00,156.96,157.14,156.95,157.02,7900.0,130.4382,130.5877,130.4298,130.488,7900.0
2017-10-24 11:45:00,157.02,157.14,156.96,157.09,8108.0,130.488,130.5877,130.4382,130.5462,8108.0
2017-10-24 11:50:00,157.05,157.18,156.93,157.18,9491.0,130.5129,130.621,130.4132,130.621,9491.0
2017-10-24 11:55:00,157.17,157.23,157.08,157.14,8441.0,130.6127,130.6625,130.5379,130.5877,8441.0
2017-10-24 12:00:00,157.12,157.15,156.92,157.1,14143.0,130.5711,130.5961,130.4049,130.5545,14143.0
2017-10-24 12:05:00,157.09,157.11,156.9,157.03,16829.0,130.5462,130.5628,130.3883,130.4963,16829.0
2017-10-24 12:10:00,157.05,157.19,157.03,157.08,15727.0,130.5129,130.6293,130.4963,130.5379,15727.0
2017-10-24 12:15:00,157.07,157.18,157.0,157.18,8901.0,130.5296,130.621,130.4714,130.621,8901.0
2017-10-24 12:20:00,157.16,157.19,156.98,157.04,10803.0,130.6044,130.6293,130.4548,130.5046,10803.0
2017-10-24 12:25:00,157.08,157.13,157.05,157.11,5590.0,130.5379,130.5794,130.5129,130.5628,5590.0
2017-10-24 12:30:00,157.06,157.07,156.84,156.96,10693.0,130.5213,130.5296,130.3384,130.4382,10693.0
2017-10-24 12:35:00,156.95,157.0,156.84,156.9,35865.0,130.4298,130.4714,130.3384,130.3883,35865.0
2017-10-24 12:40:00,156.92,157.18,156.91,157.09,88478.0,130.4049,130.621,130.3966,130.5462,88478.0
2017-10-24 12:45:00,157.11,157.92,157.1,157.91,20339.0,130.5628,131.2359,130.5545,131.2276,20339.0
2017-10-24 12:50:00,157.91,157.93,157.69,157.8,47551.0,131.2276,131.2443,131.0448,131.1362,47551.0
2017-10-24 12:55:00,157.79,157.98,157.75,157.86,9964.0,131.1279,131.2858,131.0947,131.1861,9964.0
2017-10-24 13:00:00,157.86,158.1,157.83,158.05,116675.0,131.1861,131.3855,131.1611,131.344,116675.0
2017-10-24 13:05:00,158.08,158.13,157.95,158.02,18883.0,131.3689,131.4105,131.2609,131.319,18883.0
2017-10-24 13:10:00,158.02,158.02,157.87,157.88,8223.0,131.319,131.319,131.1944,131.2027,8223.0
2017-10-24 13:15:00,157.91,158.26,157.88,158.11,22891.0,131.2276,131.5185,131.2027,131.3938,22891.0
2017-10-24 13:20:00,158.12,158.25,157.9,158.0,13422.0,131.4021,131.5102,131.2193,131.3024,13422.0
2017-10-24 13:25:00,157.91,157.92,157.66,157.66,2957.0,131.2276,131.2359,131.0199,131.0199,2957.0
2017-10-24 13:30:00,157.62,157.89,157.62,157.83,10238.0,130.9866,131.211,130.9866,131.1611,10238.0
2017-10-24 13:35:00,157.83,157.93,157.72,157.82,7248.0,131.1611,131.2443,131.0697,131.1528,7248.0
2017-10-24 13:40:00,157.79,157.99,157.74,157.98,10531.0,131.1279,131.2941,131.0864,131.2858,10531.0
2017-10-24 13:45:00,157.94,158.04,157.84,157.9,5000.0,131.2526,131.3357,131.1695,131.2193,5000.0
2017-10-24 13:50:00,157.83,158.03,157.81,157.86,10648.0,131.1611,131.3274,131.1445,131.1861,10648.0
2017-10-24 13:55:00,157.83,158.06,157.81,157.97,17199.0,131.1611,131.3523,131.1445,131.2775,17199.0
2017-10-24 14:00:00,157.97,158.12,157.92,158.11,10285.0,131.2775,131.4021,131.2359,131.3938,10285.0
2017-10-24 14:05:00,158.12,158.19,158.05,158.18,7586.0,131.4021,131.4603,131.344,131.452,7586.0
2017-10-24 14:10:00,158.19,158.58,158.19,158.51,17887.0,131.4603,131.7844,131.4603,131.7262,17887.0
2017-10-24 14:15:00,158.52,158.89,158.46,158.71,19746.0,131.7346,132.042,131.6847,131.8925,19746.0
2017-10-24 14:20:00,158.64,158.65,158.4,158.65,6753.0,131.8343,131.8426,131.6348,131.8426,6753.0
2017-10-24 14:25:00,158.7,159.01,158.61,158.93,21349.0,131.8841,132.1418,131.8094,132.0753,21349.0
2017-10-24 14:30:00,158.85,159.24,158.85,158.94,19522.0,132.0088,132.3329,132.0088,132.0836,19522.0
2017-10-24 14:35:00,158.94,159.16,158.92,158.99,15100.0,132.0836,132.2664,132.067,132.1251,15100.0
2017-10-24 14:40:00,158.98,159.23,158.88,159.12,20524.0,132.1168,132.3246,132.0337,132.2332,20524.0
2017-10-24 14:45:00,159.04,159.29,158.95,159.23,14953.0,132.1667,132.3745,132.0919,132.3246,14953.0
2017-10-24 14:50:00,159.17,159.36,158.85,159.24,28677.0,132.2747,132.4326,132.0088,132.3329,28677.0
2017-10-24 14:55:00,159.22,159.22,158.79,158.91,13240.0,132.3163,132.3163,131.9589,132.0587,13240.0
2017-10-24 15:00:00,158.91,159.17,158.88,159.04,10314.0,132.0587,132.2747,132.0337,132.1667,10314.0
2017-10-24 15:05:00,159.04,159.05,158.41,158.67,25380.0,132.1667,132.175,131.6431,131.8592,25380.0
2017-10-24 15:10:00,158.63,158.98,158.57,158.7,14615.0,131.826,132.1168,131.7761,131.8841,14615.0
2017-10-24 15:15:00,158.57,158.63,158.37,158.4,37230.0,131.7761,131.826,131.6099,131.6348,37230.0
2017-10-24 15:20:00,158.44,158.59,158.32,158.42,22136.0,131.6681,131.7927,131.5684,131.6515,22136.0
2017-10-24 15:25:00,158.42,158.71,158.39,158.63,23845.0,131.6515,131.8925,131.6265,131.826,23845.0
2017-10-24 15:30:00,158.64,158.92,158.64,158.78,24015.0,131.8343,132.067,131.8343,131.9506,24015.0
2017-10-24 15:35:00,158.8,158.82,158.53,158.64,23625.0,131.9672,131.9839,131.7429,131.8343,23625.0
2017-10-24 15:40:00,158.63,158.75,158.42,158.42,39050.0,131.826,131.9257,131.6515,131.6515,39050.0
2017-10-24 15:45:00,158.42,158.46,158.28,158.4,41358.0,131.6515,131.6847,131.5351,131.6348,41358.0
2017-10-24 15:50:00,158.41,158.58,158.34,158.57,45288.0,131.6431,131.7844,131.585,131.7761,45288.0
2017-10-24 15:55:00,158.56,158.57,158.31,158.43,67828.0,131.7678,131.7761,131.56,131.6598,67828.0
2017-10-25 09:30:00,158.17,158.21,156.95,157.11,32374.0,131.4437,131.4769,130.4298,130.5628,32374.0
2017-10-25 09:35:00,157.29,157.49,157.05,157.05,7668.0,130.7124,130.8786,130.5129,130.5129,7668.0
2017-10-25 09:40:00,157.05,157.45,157.01,157.18,10714.0,130.5129,130.8454,130.4797,130.621,10714.0
2017-10-25 09:45:00,157.14,157.49,157.06,157.06,9414.0,130.5877,130.8786,130.5213,130.5213,9414.0
2017-10-25 09:50:00,157.06,157.4,156.72,157.26,10947.0,130.5213,130.8038,130.2387,130.6875,10947.0
2017-10-25 09:55:00,157.22,157.22,157.0,157.0,3006.0,130.6542,130.6542,130.4714,130.4714,3006.0
2017-10-25 10:00:00,156.98,157.21,156.95,157.11,15235.0,130.4548,130.6459,130.4298,130.5628,15235.0
2017-10-25 10:05:00,157.08,157.13,156.94,157.02,14275.0,130.5379,130.5794,130.4215,130.488,14275.0
2017-10-25 10:10:00,157.01,157.13,156.86,156.91,7695.0,130.4797,130.5794,130.3551,130.3966,7695.0
2017-10-25 10:15:00,156.86,157.08,156.8,157.0,10997.0,130.3551,130.5379,130.3052,130.4714,10997.0
2017-10-25 10:20:00,156.97,157.06,156.92,157.05,20169.0,130.4465,130.5213,130.4049,130.5129,20169.0
2017-10-25 10:25:00,157.03,157.27,157.0,157.16,11159.0,130.4963,130.6958,130.4714,130.6044,11159.0
2017-10-25 10:30:00,157.13,157.16,156.98,157.02,12915.0,130.5794,130.6044,130.4548,130.488,12915.0
2017-10-25 10:35:00,156.98,157.08,156.89,157.08,26210.0,130.4548,130.5379,130.38,130.5379,26210.0
2017-10-25 10:40:00,157.05,157.06,156.87,156.92,20675.0,130.5129,130.5213,130.3634,130.4049,20675.0
2017-10-25 10:45:00,156.93,157.0,156.89,156.91,15373.0,130.4132,130.4714,130.38,130.3966,15373.0
2017-10-25 10:50:00,156.9,157.04,156.86,156.98,9576.0,130.3883,130.5046,130.3551,130.4548,9576.0
2017-10-25 10:55:00,157.02,157.14,156.84,156.84,15931.0,130.488,130.5877,130.3384,130.3384,15931.0
2017-10-25 11:00:00,156.86,156.98,156.25,156.25,22981.0,130.3551,130.4548,129.8481,129.8481,22981.0
2017-10-25 11:05:00,156.21,156.45,156.13,156.39,11266.0,129.8149,130.0143,129.7484,129.9645,11266.0
2017-10-25 11:10:00,156.39,156.5,156.12,156.14,14261.0,129.9645,130.0559,129.7401,129.7567,14261.0
2017-10-25 11:15:00,156.18,156.4,156.06,156.06,8683.0,129.79,129.9728,129.6902,129.6902,8683.0
2017-10-25 11:20:00,156.14,156.34,156.05,156.34,8640.0,129.7567,129.9229,129.6819,129.9229,8640.0
2017-10-25 11:25:00,156.35,156.59,156.31,156.59,60478.0,129.9312,130.1307,129.898,130.1307,60478.0
2017-10-25 11:30:00,156.6,156.89,156.54,156.88,16019.0,130.139,130.38,130.0891,130.3717,16019.0
2017-10-25 11:35:00,156.88,157.04,156.79,156.85,13448.0,130.3717,130.5046,130.2969,130.3467,13448.0
2017-10-25 11:40:00,156.89,157.14,156.86,157.11,13966.0,130.38,130.5877,130.3551,130.5628,13966.0
2017-10-25 11:45:00,157.16,157.16,156.99,157.01,14963.0,130.6044,130.6044,130.4631,130.4797,14963.0
2017-10-25 11:50:00,157.0,157.11,156.99,157.05,16779.0,130.4714,130.5628,130.4631,130.5129,16779.0
2017-10-25 11:55:00,157.03,157.09,156.46,156.5,66232.0,130.4963,130.5462,130.0226,130.0559,66232.0
2017-10-25 12:00:00,156.49,156.49,156.2,156.28,27722.0,130.0476,130.0476,129.8066,129.8731,27722.0
2017-10-25 12:05:00,156.23,156.52,156.16,156.5,27204.0,129.8315,130.0725,129.7733,130.0559,27204.0
2017-10-25 12:10:00,156.5,156.54,156.37,156.41,4700.0,130.0559,130.0891,129.9478,129.9811,4700.0
2017-10-25 12:15:00,156.37,156.37,156.18,156.27,5740.0,129.9478,129.9478,129.79,129.8647,5740.0
2017-10-25 12:20:00,156.32,156.48,156.32,156.45,10218.0,129.9063,130.0393,129.9063,130.0143,10218.0
2017-10-25 12:25:00,156.47,156.59,156.39,156.43,8766.0,130.031,130.1307,129.9645,129.9977,8766.0
2017-10-25 12:30:00,156.42,156.59,156.35,156.38,8163.0,129.9894,130.1307,129.9312,129.9562,8163.0
2017-10-25 12:35:00,156.39,156.43,156.34,156.39,5929.0,129.9645,129.9977,129.9229,129.9645,5929.0
2017-10-25 12:40:00,156.4,156.44,156.34,156.4,6165.0,129.9728,130.006,129.9229,129.9728,6165.0
2017-10-25 12:45:00,156.39,156.47,156.21,156.32,112086.0,129.9645,130.031,129.8149,129.9063,112086.0
2017-10-25 12:50:00,156.33,156.62,156.33,156.55,10107.0,129.9146,130.1556,129.9146,130.0974,10107.0
2017-10-25 12:55:00,156.55,156.68,156.53,156.54,4907.0,130.0974,130.2055,130.0808,130.0891,4907.0
2017-10-25 13:00:00,156.5,156.68,156.47,156.56,13469.0,130.0559,130.2055,130.031,130.1057,13469.0
2017-10-25 13:05:00,156.42,156.56,156.4,156.56,3673.0,129.9894,130.1057,129.9728,130.1057,3673.0
2017-10-25 13:10:00,156.6,156.66,156.51,156.65,4950.0,130.139,130.1888,130.0642,130.1805,4950.0
2017-10-25 13:15:00,156.65,156.71,156.6,156.68,3649.0,130.1805,130.2304,130.139,130.2055,3649.0
2017-10-25 13:20:00,156.68,156.73,156.57,156.61,5160.0,130.2055,130.247,130.1141,130.1473,5160.0
2017-10-25 13:25:00,156.6,156.61,156.49,156.49,2218.0,130.139,130.1473,130.0476,130.0476,2218.0
2017-10-25 13:30:00,156.5,156.8,156.5,156.8,7677.0,130.0559,130.3052,130.0559,130.3052,7677.0
2017-10-25 13:35:00,156.79,156.85,156.72,156.81,6606.0,130.2969,130.3467,130.2387,130.3135,6606.0
2017-10-25 13:40:00,156.85,157.01,156.82,157.01,6366.0,130.3467,130.4797,130.3218,130.4797,6366.0
2017-10-25 13:45:00,157.03,157.15,156.98,157.13,4345.0,130.4963,130.5961,130.4548,130.5794,4345.0
2017-10-25 13:50:00,157.09,157.1,157.01,157.05,3631.0,130.5462,130.5545,130.4797,130.5129,3631.0
2017-10-25 13:55:00,157.05,157.3,157.02,157.22,7805.0,130.5129,130.7207,130.488,130.6542,7805.0
2017-10-25 14:00:00,157.23,157.26,157.14,157.24,4844.0,130.6625,130.6875,130.5877,130.6708,4844.0
2017-10-25 14:05:00,157.27,157.51,157.26,157.45,8254.0,130.6958,130.8952,130.6875,130.8454,8254.0
2017-10-25 14:10:00,157.51,157.74,157.44,157.59,15271.0,130.8952,131.0864,130.837,130.9617,15271.0
2017-10-25 14:15:00,157.6,157.63,157.55,157.56,6392.0,130.97,130.9949,130.9285,130.9368,6392.0
2017-10-25 14:20:00,157.59,157.66,157.54,157.56,8110.0,130.9617,131.0199,130.9202,130.9368,8110.0
2017-10-25 14:25:00,157.56,157.92,157.54,157.8,12377.0,130.9368,131.2359,130.9202,131.1362,12377.0
2017-10-25 14:30:00,157.75,157.79,157.61,157.64,8577.0,131.0947,131.1279,130.9783,131.0033,8577.0
2017-10-25 14:35:00,157.6,157.84,157.52,157.6,16879.0,130.97,131.1695,130.9035,130.97,16879.0
2017-10-25 14:40:00,157.59,157.6,157.47,157.47,6128.0,130.9617,130.97,130.862,130.862,6128.0
2017-10-25 14:45:00,157.47,157.61,157.45,157.52,5455.0,130.862,130.9783,130.8454,130.9035,5455.0
2017-10-25 14:50:00,157.56,157.71,157.54,157.63,10427.0,130.9368,131.0614,130.9202,130.9949,10427.0
2017-10-25 14:55:00,157.63,157.67,157.51,157.53,4915.0,130.9949,131.0282,130.8952,130.9118,4915.0
2017-10-25 15:00:00,157.53,157.72,157.52,157.57,7575.0,130.9118,131.0697,130.9035,130.9451,7575.0
2017-10-25 15:05:00,157.59,157.71,157.58,157.58,5933.0,130.9617,131.0614,130.9534,130.9534,5933.0
2017-10-25 15:10:00,157.56,157.66,157.55,157.65,4432.0,130.9368,131.0199,130.9285,131.0116,4432.0
2017-10-25 15:15:00,157.66,157.69,157.61,157.64,8929.0,131.0199,131.0448,130.9783,131.0033,8929.0
2017-10-25 15:20:00,157.63,157.73,157.57,157.66,12777.0,130.9949,131.078,130.9451,131.0199,12777.0
2017-10-25 15:25:00,157.66,157.8,157.66,157.75,15193.0,131.0199,131.1362,131.0199,131.0947,15193.0
2017-10-25 15:30:00,157.74,157.74,157.57,157.62,14770.0,131.0864,131.0864,130.9451,130.9866,14770.0
2017-10-25 15:35:00,157.64,157.78,157.54,157.56,15187.0,131.0033,131.1196,130.9202,130.9368,15187.0
2017-10-25 15:40:00,157.53,157.64,157.5,157.57,13984.0,130.9118,131.0033,130.8869,130.9451,13984.0
2017-10-25 15:45:00,157.58,157.63,157.48,157.52,22710.0,130.9534,130.9949,130.8703,130.9035,22710.0
2017-10-25 15:50:00,157.53,157.63,157.45,157.56,25470.0,130.9118,130.9949,130.8454,130.9368,25470.0
2017-10-25 15:55:00,157.56,157.73,157.55,157.55,49148.0,130.9368,131.078,130.9285,130.9285,49148.0
2017-10-26 09:30:00,158.67,158.67,158.46,158.6,17219.0,131.8592,131.8592,131.6847,131.801,17219.0
2017-10-26 09:35:00,158.68,158.98,158.52,158.53,5349.0,131.8675,132.1168,131.7346,131.7429,5349.0
2017-10-26 09:40:00,158.56,158.65,158.54,158.62,3155.0,131.7678,131.8426,131.7512,131.8177,3155.0
2017-10-26 09:45:00,158.71,158.74,158.45,158.45,7009.0,131.8925,131.9174,131.6764,131.6764,7009.0
2017-10-26 09:50:00,158.44,158.51,158.26,158.37,16356.0,131.6681,131.7262,131.5185,131.6099,16356.0
2017-10-26 09:55:00,158.43,158.52,158.34,158.4,5348.0,131.6598,131.7346,131.585,131.6348,5348.0
2017-10-26 10:00:00,158.3,158.3,158.1,158.22,3346.0,131.5517,131.5517,131.3855,131.4853,3346.0
2017-10-26 10:05:00,158.22,158.22,158.05,158.06,2226.0,131.4853,131.4853,131.344,131.3523,2226.0
2017-10-26 10:10:00,158.11,158.14,157.96,157.97,7153.0,131.3938,131.4188,131.2692,131.2775,7153.0
2017-10-26 10:15:00,157.95,158.06,157.95,157.99,3260.0,131.2609,131.3523,131.2609,131.2941,3260.0
2017-10-26 10:20:00,157.97,158.03,157.97,157.97,3640.0,131.2775,131.3274,131.2775,131.2775,3640.0
2017-10-26 10:25:00,157.97,158.23,157.97,158.19,4600.0,131.2775,131.4936,131.2775,131.4603,4600.0
2017-10-26 10:30:00,158.12,158.24,158.1,158.1,1776.0,131.4021,131.5019,131.3855,131.3855,1776.0
2017-10-26 10:35:00,158.15,158.16,158.08,158.09,1174.0,131.4271,131.4354,131.3689,131.3772,1174.0
2017-10-26 10:40:00,158.14,158.16,157.97,157.97,3331.0,131.4188,131.4354,131.2775,131.2775,3331.0
2017-10-26 10:45:00,158.02,158.07,158.01,158.03,2736.0,131.319,131.3606,131.3107,131.3274,2736.0
2017-10-26 10:50:00,158.03,158.06,158.02,158.03,2280.0,131.3274,131.3523,131.319,131.3274,2280.0
2017-10-26 10:55:00,158.03,158.08,157.96,157.99,2982.0,131.3274,131.3689,131.2692,131.2941,2982.0
2017-10-26 11:00:00,157.94,158.12,157.94,158.09,3805.0,131.2526,131.4021,131.2526,131.3772,3805.0
2017-10-26 11:05:00,158.09,158.16,158.01,158.01,3426.0,131.3772,131.4354,131.3107,131.3107,3426.0
2017-10-26 11:10:00,158.03,158.05,157.93,157.98,3463.0,131.3274,131.344,131.2443,131.2858,3463.0
2017-10-26 11:15:00,157.93,157.93,157.67,157.67,3901.0,131.2443,131.2443,131.0282,131.0282,3901.0
2017-10-26 11:20:00,157.68,157.77,157.63,157.71,4090.0,131.0365,131.1113,130.9949,131.0614,4090.0
2017-10-26 11:25:00,157.69,157.74,157.68,157.72,1852.0,131.0448,131.0864,131.0365,131.0697,1852.0
2017-10-26 11:30:00,157.7,157.88,157.66,157.85,26934.0,131.0531,131.2027,131.0199,131.1778,26934.0
2017-10-26 11:35:00,157.86,157.86,157.66,157.72,3100.0,131.1861,131.1861,131.0199,131.0697,3100.0
2017-10-26 11:40:00,157.68,157.7,157.56,157.59,2000.0,131.0365,131.0531,130.9368,130.9617,2000.0
2017-10-26 11:45:00,157.61,157.65,157.54,157.54,4918.0,130.9783,131.0116,130.9202,130.9202,4918.0
2017-10-26 11:50:00,157.5,157.65,157.5,157.64,33492.0,130.8869,131.0116,130.8869,131.0033,33492.0
2017-10-26 11:55:00,157.69,157.74,157.65,157.71,2300.0,131.0448,131.0864,131.0116,131.0614,2300.0
2017-10-26 12:00:00,157.71,157.71,157.54,157.63,2907.0,131.0614,131.0614,130.9202,130.9949,2907.0
2017-10-26 12:05:00,157.62,157.66,157.57,157.6,1850.0,130.9866,131.0199,130.9451,130.97,1850.0
2017-10-26 12:10:00,157.66,157.72,157.66,157.69,700.0,131.0199,131.0697,131.0199,131.0448,700.0
2017-10-26 12:15:00,157.7,157.94,157.7,157.94,3586.0,131.0531,131.2526,131.0531,131.2526,3586.0
2017-10-26 12:20:00,157.93,157.93,157.84,157.88,1767.0,131.2443,131.2443,131.1695,131.2027,1767.0
2017-10-26 12:25:00,157.9,157.99,157.9,157.97,3386.0,131.2193,131.2941,131.2193,131.2775,3386.0
2017-10-26 12:30:00,157.97,157.98,157.74,157.8,4506.0,131.2775,131.2858,131.0864,131.1362,4506.0
2017-10-26 12:35:00,157.78,157.81,157.66,157.66,7833.0,131.1196,131.1445,131.0199,131.0199,7833.0
2017-10-26 12:40:00,157.67,157.71,157.62,157.62,2500.0,131.0282,131.0614,130.9866,130.9866,2500.0
2017-10-26 12:45:00,157.62,157.75,157.6,157.71,2037.0,130.9866,131.0947,130.97,131.0614,2037.0
2017-10-26 12:50:00,157.72,157.72,157.61,157.67,8984.0,131.0697,131.0697,130.9783,131.0282,8984.0
2017-10-26 12:55:00,157.68,157.74,157.62,157.62,3700.0,131.0365,131.0864,130.9866,130.9866,3700.0
2017-10-26 13:00:00,157.63,157.69,157.61,157.66,1525.0,130.9949,131.0448,130.9783,131.0199,1525.0
2017-10-26 13:05:00,157.68,157.82,157.66,157.75,2208.0,131.0365,131.1528,131.0199,131.0947,2208.0
2017-10-26 13:10:00,157.74,157.74,157.66,157.7,3381.0,131.0864,131.0864,131.0199,131.0531,3381.0
2017-10-26 13:15:00,157.73,157.83,157.73,157.8,2700.0,131.078,131.1611,131.078,131.1362,2700.0
2017-10-26 13:20:00,157.78,157.9,157.75,157.88,6942.0,131.1196,131.2193,131.0947,131.2027,6942.0
2017-10-26 13:25:00,157.87,157.87,157.74,157.75,1718.0,131.1944,131.1944,131.0864,131.0947,1718.0
2017-10-26 13:30:00,157.76,157.8,157.74,157.74,1500.0,131.103,131.1362,131.0864,131.0864,1500.0
2017-10-26 13:35:00,157.74,157.82,157.72,157.78,3301.0,131.0864,131.1528,131.0697,131.1196,3301.0
2017-10-26 13:40:00,157.77,157.81,157.7,157.72,3567.0,131.1113,131.1445,131.0531,131.0697,3567.0
2017-10-26 13:45:00,157.7,157.7,157.59,157.59,3424.0,131.0531,131.0531,130.9617,130.9617,3424.0
2017-10-26 13:50:00,157.56,157.67,157.56,157.65,4422.0,130.9368,131.0282,130.9368,131.0116,4422.0
2017-10-26 13:55:00,157.68,157.71,157.63,157.64,3978.0,131.0365,131.0614,130.9949,131.0033,3978.0
2017-10-26 14:00:00,157.68,157.68,157.51,157.65,10887.0,131.0365,131.0365,130.8952,131.0116,10887.0
2017-10-26 14:05:00,157.65,157.67,157.53,157.54,6349.0,131.0116,131.0282,130.9118,130.9202,6349.0
2017-10-26 14:10:00,157.55,157.59,157.5,157.5,8760.0,130.9285,130.9617,130.8869,130.8869,8760.0
2017-10-26 14:15:00,157.52,157.59,157.51,157.57,5002.0,130.9035,130.9617,130.8952,130.9451,5002.0
2017-10-26 14:20:00,157.55,157.55,157.49,157.52,17702.0,130.9285,130.9285,130.8786,130.9035,17702.0
2017-10-26 14:25:00,157.54,157.56,157.46,157.51,23497.0,130.9202,130.9368,130.8537,130.8952,23497.0
2017-10-26 14:30:00,157.52,157.56,157.49,157.51,5463.0,130.9035,130.9368,130.8786,130.8952,5463.0
2017-10-26 14:35:00,157.52,157.71,157.5,157.69,6951.0,130.9035,131.0614,130.8869,131.0448,6951.0
2017-10-26 14:40:00,157.7,157.73,157.6,157.62,3106.0,131.0531,131.078,130.97,130.9866,3106.0
2017-10-26 14:45:00,157.59,157.62,157.53,157.56,5499.0,130.9617,130.9866,130.9118,130.9368,5499.0
2017-10-26 14:50:00,157.57,157.57,157.45,157.48,7139.0,130.9451,130.9451,130.8454,130.8703,7139.0
2017-10-26 14:55:00,157.47,157.55,157.43,157.55,16526.0,130.862,130.9285,130.8287,130.9285,16526.0
2017-10-26 15:00:00,157.54,157.69,157.53,157.63,5253.0,130.9202,131.0448,130.9118,130.9949,5253.0
2017-10-26 15:05:00,157.61,157.64,157.55,157.55,5134.0,130.9783,131.0033,130.9285,130.9285,5134.0
2017-10-26 15:10:00,157.54,157.59,157.5,157.5,5200.0,130.9202,130.9617,130.8869,130.8869,5200.0
2017-10-26 15:15:00,157.48,157.55,157.48,157.54,9206.0,130.8703,130.9285,130.8703,130.9202,9206.0
2017-10-26 15:20:00,157.54,157.71,157.53,157.57,8621.0,130.9202,131.0614,130.9118,130.9451,8621.0
2017-10-26 15:25:00,157.57,157.68,157.55,157.65,14529.0,130.9451,131.0365,130.9285,131.0116,14529.0
2017-10-26 15:30:00,157.64,157.75,157.61,157.7,11951.0,131.0033,131.0947,130.9783,131.0531,11951.0
2017-10-26 15:35:00,157.7,157.72,157.58,157.62,12687.0,131.0531,131.0697,130.9534,130.9866,12687.0
2017-10-26 15:40:00,157.62,157.73,157.61,157.66,12764.0,130.9866,131.078,130.9783,131.0199,12764.0
2017-10-26 15:45:00,157.67,157.69,157.52,157.54,15674.0,131.0282,131.0448,130.9035,130.9202,15674.0
2017-10-26 15:50:00,157.54,157.65,157.53,157.56,15938.0,130.9202,131.0116,130.9118,130.9368,15938.0
2017-10-26 15:55:00,157.57,157.59,157.5,157.51,59780.0,130.9451,130.9617,130.8869,130.8952,59780.0
2017-10-27 09:30:00,157.5,157.83,157.5,157.8,21628.0,130.8869,131.1611,130.8869,131.1362,21628.0
2017-10-27 09:35:00,157.75,157.99,157.64,157.73,7520.0,131.0947,131.2941,131.0033,131.078,7520.0
2017-10-27 09:40:00,157.73,157.98,157.65,157.65,8357.0,131.078,131.2858,131.0116,131.0116,8357.0
2017-10-27 09:45:00,157.54,157.89,157.5,157.68,7805.0,130.9202,131.211,130.8869,131.0365,7805.0
2017-10-27 09:50:00,157.68,157.84,157.67,157.81,13134.0,131.0365,131.1695,131.0282,131.1445,13134.0
2017-10-27 09:55:00,157.75,157.98,157.75,157.92,14495.0,131.0947,131.2858,131.0947,131.2359,14495.0
2017-10-27 10:00:00,157.9,158.1,157.81,157.91,11008.0,131.2193,131.3855,131.1445,131.2276,11008.0
2017-10-27 10:05:00,157.84,157.89,157.66,157.66,5236.0,131.1695,131.211,131.0199,131.0199,5236.0
2017-10-27 10:10:00,157.75,157.75,157.5,157.52,7644.0,131.0947,131.0947,130.8869,130.9035,7644.0
2017-10-27 10:15:00,157.57,157.66,157.49,157.63,15992.0,130.9451,131.0199,130.8786,130.9949,15992.0
2017-10-27 10:20:00,157.59,157.69,157.58,157.64,4509.0,130.9617,131.0448,130.9534,131.0033,4509.0
2017-10-27 10:25:00,157.59,157.59,157.5,157.51,6367.0,130.9617,130.9617,130.8869,130.8952,6367.0
2017-10-27 10:30:00,157.51,157.55,157.5,157.53,24151.0,130.8952,130.9285,130.8869,130.9118,24151.0
2017-10-27 10:35:00,157.5,157.65,157.48,157.62,12735.0,130.8869,131.0116,130.8703,130.9866,12735.0
2017-10-27 10:40:00,157.63,157.73,157.57,157.6,4316.0,130.9949,131.078,130.9451,130.97,4316.0
2017-10-27 10:45:00,157.61,157.63,157.51,157.52,2542.0,130.9783,130.9949,130.8952,130.9035,2542.0
2017-10-27 10:50:00,157.58,157.72,157.58,157.65,5099.0,130.9534,131.0697,130.9534,131.0116,5099.0
2017-10-27 10:55:00,157.59,157.62,157.5,157.62,7174.0,130.9617,130.9866,130.8869,130.9866,7174.0
2017-10-27 11:00:00,157.65,157.7,157.59,157.7,3500.0,131.0116,131.0531,130.9617,131.0531,3500.0
2017-10-27 11:05:00,157.66,157.69,157.56,157.61,10709.0,131.0199,131.0448,130.9368,130.9783,10709.0
2017-10-27 11:10:00,157.53,157.65,157.53,157.58,2400.0,130.9118,131.0116,130.9118,130.9534,2400.0
2017-10-27 11:15:00,157.59,157.8,157.53,157.67,11855.0,130.9617,131.1362,130.9118,131.0282,11855.0
2017-10-27 11:20:00,157.58,157.63,157.54,157.59,8627.0,130.9534,130.9949,130.9202,130.9617,8627.0
2017-10-27 11:25:00,157.58,157.66,157.5,157.66,22591.0,130.9534,131.0199,130.8869,131.0199,22591.0
2017-10-27 11:30:00,157.66,157.7,157.62,157.62,6020.0,131.0199,131.0531,130.9866,130.9866,6020.0
2017-10-27 11:35:00,157.67,157.85,157.67,157.81,11301.0,131.0282,131.1778,131.0282,131.1445,11301.0
2017-10-27 11:40:00,157.79,157.83,157.7,157.76,5546.0,131.1279,131.1611,131.0531,131.103,5546.0
2017-10-27 11:45:00,157.75,157.87,157.72,157.84,5455.0,131.0947,131.1944,131.0697,131.1695,5455.0
2017-10-27 11:50:00,157.82,157.87,157.76,157.8,2590.0,131.1528,131.1944,131.103,131.1362,2590.0
2017-10-27 11:55:00,157.82,157.98,157.76,157.92,9020.0,131.1528,131.2858,131.103,131.2359,9020.0
2017-10-27 12:00:00,157.96,158.35,157.96,158.3,9438.0,131.2692,131.5933,131.2692,131.5517,9438.0
2017-10-27 12:05:00,158.31,158.45,158.26,158.45,8319.0,131.56,131.6764,131.5185,131.6764,8319.0
2017-10-27 12:10:00,158.45,158.5,158.39,158.46,8936.0,131.6764,131.7179,131.6265,131.6847,8936.0
2017-10-27 12:15:00,158.47,158.96,158.47,158.79,36527.0,131.693,132.1002,131.693,131.9589,36527.0
2017-10-27 12:20:00,158.73,158.74,158.47,158.48,8800.0,131.9091,131.9174,131.693,131.7013,8800.0
2017-10-27 12:25:00,158.43,158.79,158.43,158.71,11899.0,131.6598,131.9589,131.6598,131.8925,11899.0
2017-10-27 12:30:00,158.72,158.79,158.66,158.78,20633.0,131.9008,131.9589,131.8509,131.9506,20633.0
2017-10-27 12:35:00,158.81,159.04,158.76,159.04,15185.0,131.9756,132.1667,131.934,132.1667,15185.0
2017-10-27 12:40:00,159.01,159.12,158.98,158.98,6892.0,132.1418,132.2332,132.1168,132.1168,6892.0
2017-10-27 12:45:00,158.93,159.06,158.89,159.02,3409.0,132.0753,132.1833,132.042,132.1501,3409.0
2017-10-27 12:50:00,159.02,159.02,158.9,158.95,4656.0,132.1501,132.1501,132.0503,132.0919,4656.0
2017-10-27 12:55:00,158.9,159.08,158.9,159.08,2553.0,132.0503,132.1999,132.0503,132.1999,2553.0
2017-10-27 13:00:00,159.05,159.1,158.97,159.01,2100.0,132.175,132.2166,132.1085,132.1418,2100.0
2017-10-27 13:05:00,158.95,159.03,158.94,158.99,5778.0,132.0919,132.1584,132.0836,132.1251,5778.0
2017-10-27 13:10:00,159.0,159.06,159.0,159.03,7533.0,132.1335,132.1833,132.1335,132.1584,7533.0
2017-10-27 13:15:00,159.0,159.05,158.95,159.04,9198.0,132.1335,132.175,132.0919,132.1667,9198.0
2017-10-27 13:20:00,159.0,159.03,158.96,158.96,7303.0,132.1335,132.1584,132.1002,132.1002,7303.0
2017-10-27 13:25:00,158.96,158.97,158.9,158.93,5619.0,132.1002,132.1085,132.0503,132.0753,5619.0
2017-10-27 13:30:00,158.95,158.96,158.91,158.93,9514.0,132.0919,132.1002,132.0587,132.0753,9514.0
2017-10-27 13:35:00,158.9,158.91,158.62,158.62,3400.0,132.0503,132.0587,131.8177,131.8177,3400.0
2017-10-27 13:40:00,158.61,158.76,158.57,158.72,9749.0,131.8094,131.934,131.7761,131.9008,9749.0
2017-10-27 13:45:00,158.68,158.71,158.58,158.68,6730.0,131.8675,131.8925,131.7844,131.8675,6730.0
2017-10-27 13:50:00,158.63,158.67,158.55,158.64,11248.0,131.826,131.8592,131.7595,131.8343,11248.0
2017-10-27 13:55:00,158.62,158.62,158.53,158.62,4978.0,131.8177,131.8177,131.7429,131.8177,4978.0
2017-10-27 14:00:00,158.6,158.69,158.49,158.65,10630.0,131.801,131.8758,131.7096,131.8426,10630.0
2017-10-27 14:05:00,158.6,158.67,158.52,158.64,7806.0,131.801,131.8592,131.7346,131.8343,7806.0
2017-10-27 14:10:00,158.67,158.72,158.65,158.72,15191.0,131.8592,131.9008,131.8426,131.9008,15191.0
2017-10-27 14:15:00,158.75,158.75,158.61,158.7,5650.0,131.9257,131.9257,131.8094,131.8841,5650.0
2017-10-27 14:20:00,158.75,158.83,158.71,158.73,7260.0,131.9257,131.9922,131.8925,131.9091,7260.0
2017-10-27 14:25:00,158.75,158.78,158.71,158.75,7064.0,131.9257,131.9506,131.8925,131.9257,7064.0
2017-10-27 14:30:00,158.72,158.84,158.72,158.8,9688.0,131.9008,132.0005,131.9008,131.9672,9688.0
2017-10-27 14:35:00,158.8,158.85,158.68,158.75,6535.0,131.9672,132.0088,131.8675,131.9257,6535.0
2017-10-27 14:40:00,158.73,158.75,158.6,158.6,5375.0,131.9091,131.9257,131.801,131.801,5375.0
2017-10-27 14:45:00,158.64,158.69,158.59,158.65,7468.0,131.8343,131.8758,131.7927,131.8426,7468.0
2017-10-27 14:50:00,158.64,158.71,158.6,158.67,5327.0,131.8343,131.8925,131.801,131.8592,5327.0
2017-10-27 14:55:00,158.7,158.71,158.66,158.67,8133.0,131.8841,131.8925,131.8509,131.8592,8133.0
2017-10-27 15:00:00,158.64,158.66,158.56,158.66,6600.0,131.8343,131.8509,131.7678,131.8509,6600.0
2017-10-27 15:05:00,158.66,158.69,158.59,158.68,12259.0,131.8509,131.8758,131.7927,131.8675,12259.0
2017-10-27 15:10:00,158.68,158.78,158.65,158.75,8000.0,131.8675,131.9506,131.8426,131.9257,8000.0
2017-10-27 15:15:00,158.75,158.83,158.7,158.77,6527.0,131.9257,131.9922,131.8841,131.9423,6527.0
2017-10-27 15:20:00,158.79,158.83,158.76,158.79,8098.0,131.9589,131.9922,131.934,131.9589,8098.0
2017-10-27 15:25:00,158.76,158.83,158.71,158.83,9381.0,131.934,131.9922,131.8925,131.9922,9381.0
2017-10-27 15:30:00,158.83,158.84,158.71,158.75,16026.0,131.9922,132.0005,131.8925,131.9257,16026.0
2017-10-27 15:35:00,158.75,158.77,158.7,158.76,16268.0,131.9257,131.9423,131.8841,131.934,16268.0
2017-10-27 15:40:00,158.76,158.84,158.72,158.81,17955.0,131.934,132.0005,131.9008,131.9756,17955.0
2017-10-27 15:45:00,158.82,158.98,158.8,158.9,21032.0,131.9839,132.1168,131.9672,132.0503,21032.0
2017-10-27 15:50:00,158.9,159.02,158.9,159.02,29248.0,132.0503,132.1501,132.0503,132.1501,29248.0
2017-10-27 15:55:00,158.99,159.07,158.84,159.05,108632.0,132.1251,132.1916,132.0005,132.175,108632.0
2017-10-30 09:30:00,158.45,158.58,158.05,158.58,14472.0,131.6764,131.7844,131.344,131.7844,14472.0
2017-10-30 09:35:00,158.53,158.86,158.52,158.71,6200.0,131.7429,132.0171,131.7346,131.8925,6200.0
2017-10-30 09:40:00,158.66,158.75,158.55,158.64,6547.0,131.8509,131.9257,131.7595,131.8343,6547.0
2017-10-30 09:45:00,158.56,158.56,158.36,158.53,8823.0,131.7678,131.7678,131.6016,131.7429,8823.0
2017-10-30 09:50:00,158.48,158.58,158.41,158.58,6443.0,131.7013,131.7844,131.6431,131.7844,6443.0
2017-10-30 09:55:00,158.42,158.55,158.24,158.24,9071.0,131.6515,131.7595,131.5019,131.5019,9071.0
2017-10-30 10:00:00,158.24,158.35,158.17,158.18,15524.0,131.5019,131.5933,131.4437,131.452,15524.0
2017-10-30 10:05:00,158.2,158.34,158.13,158.24,13605.0,131.4686,131.585,131.4105,131.5019,13605.0
2017-10-30 10:10:00,158.18,158.22,157.76,157.81,9070.0,131.452,131.4853,131.103,131.1445,9070.0
2017-10-30 10:15:00,157.82,158.04,157.78,157.98,6899.0,131.1528,131.3357,131.1196,131.2858,6899.0
2017-10-30 10:20:00,158.04,158.18,157.88,157.88,6703.0,131.3357,131.452,131.2027,131.2027,6703.0
2017-10-30 10:25:00,157.91,157.91,157.62,157.65,8668.0,131.2276,131.2276,130.9866,131.0116,8668.0
2017-10-30 10:30:00,157.71,157.87,157.69,157.84,5400.0,131.0614,131.1944,131.0448,131.1695,5400.0
2017-10-30 10:35:00,157.87,157.99,157.87,157.94,3543.0,131.1944,131.2941,131.1944,131.2526,3543.0
2017-10-30 10:40:00,157.98,158.06,157.88,158.0,6968.0,131.2858,131.3523,131.2027,131.3024,6968.0
2017-10-30 10:45:00,158.03,158.23,158.01,158.23,7653.0,131.3274,131.4936,131.3107,131.4936,7653.0
2017-10-30 10:50:00,158.18,158.23,158.03,158.05,8965.0,131.452,131.4936,131.3274,131.344,8965.0
2017-10-30 10:55:00,158.03,158.04,157.93,157.97,7374.0,131.3274,131.3357,131.2443,131.2775,7374.0
2017-10-30 11:00:00,157.96,158.1,157.95,158.08,5263.0,131.2692,131.3855,131.2609,131.3689,5263.0
2017-10-30 11:05:00,158.1,158.12,158.05,158.05,2182.0,131.3855,131.4021,131.344,131.344,2182.0
2017-10-30 11:10:00,158.06,158.11,158.02,158.09,3445.0,131.3523,131.3938,131.319,131.3772,3445.0
2017-10-30 11:15:00,158.07,158.09,157.96,157.96,7306.0,131.3606,131.3772,131.2692,131.2692,7306.0
2017-10-30 11:20:00,157.99,158.04,157.93,157.96,5454.0,131.2941,131.3357,131.2443,131.2692,5454.0
2017-10-30 11:25:00,157.94,157.96,157.87,157.89,7855.0,131.2526,131.2692,131.1944,131.211,7855.0
2017-10-30 11:30:00,157.9,157.9,157.81,157.86,3800.0,131.2193,131.2193,131.1445,131.1861,3800.0
2017-10-30 11:35:00,157.82,157.84,157.65,157.7,9407.0,131.1528,131.1695,131.0116,131.0531,9407.0
2017-10-30 11:40:00,157.66,157.77,157.65,157.71,7256.0,131.0199,131.1113,131.0116,131.0614,7256.0
2017-10-30 11:45:00,157.69,157.73,157.58,157.65,18389.0,131.0448,131.078,130.9534,131.0116,18389.0
2017-10-30 11:50:00,157.65,157.77,157.54,157.67,28334.0,131.0116,131.1113,130.9202,131.0282,28334.0
2017-10-30 11:55:00,157.67,157.72,157.65,157.66,4144.0,131.0282,131.0697,131.0116,131.0199,4144.0
2017-10-30 12:00:00,157.72,157.72,157.65,157.72,3839.0,131.0697,131.0697,131.0116,131.0697,3839.0
2017-10-30 12:05:00,157.69,157.72,157.68,157.72,3495.0,131.0448,131.0697,131.0365,131.0697,3495.0
2017-10-30 12:10:00,157.68,157.7,157.56,157.62,9622.0,131.0365,131.0531,130.9368,130.9866,9622.0
2017-10-30 12:15:00,157.62,157.68,157.56,157.62,5682.0,130.9866,131.0365,130.9368,130.9866,5682.0
2017-10-30 12:20:00,157.62,157.74,157.62,157.68,4597.0,130.9866,131.0864,130.9866,131.0365,4597.0
2017-10-30 12:25:00,157.73,157.82,157.65,157.8,4000.0,131.078,131.1528,131.0116,131.1362,4000.0
2017-10-30 12:30:00,157.85,157.89,157.74,157.74,2908.0,131.1778,131.211,131.0864,131.0864,2908.0
2017-10-30 12:35:00,157.77,157.8,157.73,157.8,6716.0,131.1113,131.1362,131.078,131.1362,6716.0
2017-10-30 12:40:00,157.76,157.85,157.76,157.84,6624.0,131.103,131.1778,131.103,131.1695,6624.0
2017-10-30 12:45:00,157.83,157.92,157.82,157.92,5671.0,131.1611,131.2359,131.1528,131.2359,5671.0
2017-10-30 12:50:00,157.86,158.03,157.86,158.03,6108.0,131.1861,131.3274,131.1861,131.3274,6108.0
2017-10-30 12:55:00,158.07,158.18,158.06,158.14,7013.0,131.3606,131.452,131.3523,131.4188,7013.0
2017-10-30 13:00:00,158.15,158.17,158.06,158.09,5628.0,131.4271,131.4437,131.3523,131.3772,5628.0
2017-10-30 13:05:00,158.1,158.15,158.07,158.14,9088.0,131.3855,131.4271,131.3606,131.4188,9088.0
2017-10-30 13:10:00,158.12,158.13,158.01,158.01,4452.0,131.4021,131.4105,131.3107,131.3107,4452.0
2017-10-30 13:15:00,158.03,158.1,158.02,158.08,4652.0,131.3274,131.3855,131.319,131.3689,4652.0
2017-10-30 13:20:00,158.07,158.13,158.07,158.13,8158.0,131.3606,131.4105,131.3606,131.4105,8158.0
2017-10-30 13:25:00,158.12,158.17,158.01,158.14,12429.0,131.4021,131.4437,131.3107,131.4188,12429.0
2017-10-30 13:30:00,158.12,158.14,158.01,158.05,4110.0,131.4021,131.4188,131.3107,131.344,4110.0
2017-10-30 13:35:00,158.04,158.04,157.94,157.99,5358.0,131.3357,131.3357,131.2526,131.2941,5358.0
2017-10-30 13:40:00,158.01,158.02,157.91,158.0,4100.0,131.3107,131.319,131.2276,131.3024,4100.0
2017-10-30 13:45:00,158.0,158.14,158.0,158.12,3600.0,131.3024,131.4188,131.3024,131.4021,3600.0
2017-10-30 13:50:00,158.14,158.2,158.09,158.12,8789.0,131.4188,131.4686,131.3772,131.4021,8789.0
2017-10-30 13:55:00,158.1,158.15,157.88,157.95,8441.0,131.3855,131.4271,131.2027,131.2609,8441.0
2017-10-30 14:00:00,157.89,158.09,157.89,158.0,12760.0,131.211,131.3772,131.211,131.3024,12760.0
2017-10-30 14:05:00,157.94,158.15,157.94,158.06,8583.0,131.2526,131.4271,131.2526,131.3523,8583.0
2017-10-30 14:10:00,158.12,158.27,158.11,158.14,9278.0,131.4021,131.5268,131.3938,131.4188,9278.0
2017-10-30 14:15:00,158.14,158.22,158.14,158.21,3648.0,131.4188,131.4853,131.4188,131.4769,3648.0
2017-10-30 14:20:00,158.19,158.21,158.14,158.2,6452.0,131.4603,131.4769,131.4188,131.4686,6452.0
2017-10-30 14:25:00,158.2,158.21,158.12,158.12,2872.0,131.4686,131.4769,131.4021,131.4021,2872.0
2017-10-30 14:30:00,158.1,158.23,158.01,158.23,9684.0,131.3855,131.4936,131.3107,131.4936,9684.0
2017-10-30 14:35:00,158.24,158.27,158.18,158.22,7740.0,131.5019,131.5268,131.452,131.4853,7740.0
2017-10-30 14:40:00,158.19,158.29,158.19,158.29,5620.0,131.4603,131.5434,131.4603,131.5434,5620.0
2017-10-30 14:45:00,158.29,158.36,158.28,158.34,8360.0,131.5434,131.6016,131.5351,131.585,8360.0
2017-10-30 14:50:00,158.33,158.42,158.32,158.38,8455.0,131.5767,131.6515,131.5684,131.6182,8455.0
2017-10-30 14:55:00,158.38,158.46,158.33,158.37,8458.0,131.6182,131.6847,131.5767,131.6099,8458.0
2017-10-30 15:00:00,158.43,158.43,158.18,158.23,8326.0,131.6598,131.6598,131.452,131.4936,8326.0
2017-10-30 15:05:00,158.21,158.24,158.13,158.2,9830.0,131.4769,131.5019,131.4105,131.4686,9830.0
2017-10-30 15:10:00,158.2,158.21,157.98,158.02,10532.0,131.4686,131.4769,131.2858,131.319,10532.0
2017-10-30 15:15:00,158.02,158.06,157.99,158.0,9399.0,131.319,131.3523,131.2941,131.3024,9399.0
2017-10-30 15:20:00,158.01,158.02,157.95,157.95,28674.0,131.3107,131.319,131.2609,131.2609,28674.0
2017-10-30 15:25:00,157.92,157.92,157.79,157.86,7952.0,131.2359,131.2359,131.1279,131.1861,7952.0
2017-10-30 15:30:00,157.88,157.89,157.76,157.82,8867.0,131.2027,131.211,131.103,131.1528,8867.0
2017-10-30 15:35:00,157.83,157.85,157.59,157.65,19969.0,131.1611,131.1778,130.9617,131.0116,19969.0
2017-10-30 15:40:00,157.64,157.7,157.51,157.52,22881.0,131.0033,131.0531,130.8952,130.9035,22881.0
2017-10-30 15:45:00,157.52,157.63,157.52,157.56,23129.0,130.9035,130.9949,130.9035,130.9368,23129.0
2017-10-30 15:50:00,157.57,157.62,157.53,157.53,24916.0,130.9451,130.9866,130.9118,130.9118,24916.0
2017-10-30 15:55:00,157.54,157.55,157.33,157.35,62770.0,130.9202,130.9285,130.7456,130.7623,62770.0
2017-10-31 09:30:00,157.59,157.73,157.47,157.47,15938.0,130.9617,131.078,130.862,130.862,15938.0
2017-10-31 09:35:00,157.6,157.69,157.42,157.42,3590.0,130.97,131.0448,130.8204,130.8204,3590.0
2017-10-31 09:40:00,157.42,157.55,157.27,157.39,4039.0,130.8204,130.9285,130.6958,130.7955,4039.0
2017-10-31 09:45:00,157.45,157.47,157.26,157.43,8633.0,130.8454,130.862,130.6875,130.8287,8633.0
2017-10-31 09:50:00,157.31,157.36,157.14,157.31,6267.0,130.729,130.7706,130.5877,130.729,6267.0
2017-10-31 09:55:00,157.26,157.47,157.26,157.46,3863.0,130.6875,130.862,130.6875,130.8537,3863.0
2017-10-31 10:00:00,157.47,157.49,157.4,157.43,3315.0,130.862,130.8786,130.8038,130.8287,3315.0
2017-10-31 10:05:00,157.39,157.42,157.34,157.37,2717.0,130.7955,130.8204,130.7539,130.7789,2717.0
2017-10-31 10:10:00,157.36,157.43,157.3,157.3,2367.0,130.7706,130.8287,130.7207,130.7207,2367.0
2017-10-31 10:15:00,157.28,157.43,157.28,157.32,2163.0,130.7041,130.8287,130.7041,130.7373,2163.0
2017-10-31 10:20:00,157.36,157.41,157.25,157.25,5052.0,130.7706,130.8121,130.6792,130.6792,5052.0
2017-10-31 10:25:00,157.24,157.3,157.24,157.28,3061.0,130.6708,130.7207,130.6708,130.7041,3061.0
2017-10-31 10:30:00,157.25,157.44,157.24,157.44,13169.0,130.6792,130.837,130.6708,130.837,13169.0
2017-10-31 10:35:00,157.37,157.44,157.23,157.29,6238.0,130.7789,130.837,130.6625,130.7124,6238.0
2017-10-31 10:40:00,157.28,157.36,157.26,157.3,6186.0,130.7041,130.7706,130.6875,130.7207,6186.0
2017-10-31 10:45:00,157.29,157.32,157.02,157.1,9382.0,130.7124,130.7373,130.488,130.5545,9382.0
2017-10-31 10:50:00,157.11,157.12,156.98,157.04,6903.0,130.5628,130.5711,130.4548,130.5046,6903.0
2017-10-31 10:55:00,157.06,157.15,156.98,156.98,6488.0,130.5213,130.5961,130.4548,130.4548,6488.0
2017-10-31 11:00:00,156.99,157.06,156.92,156.93,5786.0,130.4631,130.5213,130.4049,130.4132,5786.0
2017-10-31 11:05:00,156.96,157.0,156.94,157.0,5263.0,130.4382,130.4714,130.4215,130.4714,5263.0
2017-10-31 11:10:00,157.02,157.09,156.99,157.06,5440.0,130.488,130.5462,130.4631,130.5213,5440.0
2017-10-31 11:15:00,157.06,157.09,156.99,157.03,7705.0,130.5213,130.5462,130.4631,130.4963,7705.0
2017-10-31 11:20:00,157.03,157.21,157.0,157.21,5572.0,130.4963,130.6459,130.4714,130.6459,5572.0
2017-10-31 11:25:00,157.21,157.26,157.19,157.24,3615.0,130.6459,130.6875,130.6293,130.6708,3615.0
2017-10-31 11:30:00,157.24,157.3,157.23,157.25,5734.0,130.6708,130.7207,130.6625,130.6792,5734.0
2017-10-31 11:35:00,157.24,157.46,157.24,157.4,1400.0,130.6708,130.8537,130.6708,130.8038,1400.0
2017-10-31 11:40:00,157.46,157.59,157.44,157.44,5413.0,130.8537,130.9617,130.837,130.837,5413.0
2017-10-31 11:45:00,157.47,157.48,157.05,157.05,6274.0,130.862,130.8703,130.5129,130.5129,6274.0
2017-10-31 11:50:00,157.07,157.56,157.07,157.54,7857.0,130.5296,130.9368,130.5296,130.9202,7857.0
2017-10-31 11:55:00,157.59,157.64,157.53,157.64,2359.0,130.9617,131.0033,130.9118,131.0033,2359.0
2017-10-31 12:00:00,157.65,157.65,157.53,157.59,2742.0,131.0116,131.0116,130.9118,130.9617,2742.0
2017-10-31 12:05:00,157.6,157.6,157.42,157.43,3923.0,130.97,130.97,130.8204,130.8287,3923.0
2017-10-31 12:10:00,157.4,157.57,157.4,157.51,3117.0,130.8038,130.9451,130.8038,130.8952,3117.0
2017-10-31 12:15:00,157.51,157.55,157.47,157.55,4094.0,130.8952,130.9285,130.862,130.9285,4094.0
2017-10-31 12:20:00,157.48,157.57,157.48,157.54,1780.0,130.8703,130.9451,130.8703,130.9202,1780.0
2017-10-31 12:25:00,157.51,157.53,157.51,157.53,300.0,130.8952,130.9118,130.8952,130.9118,300.0
2017-10-31 12:30:00,157.53,157.55,157.5,157.52,1400.0,130.9118,130.9285,130.8869,130.9035,1400.0
2017-10-31 12:35:00,157.55,157.61,157.55,157.59,1335.0,130.9285,130.9783,130.9285,130.9617,1335.0
2017-10-31 12:40:00,157.59,157.71,157.59,157.69,5906.0,130.9617,131.0614,130.9617,131.0448,5906.0
2017-10-31 12:45:00,157.73,157.78,157.71,157.75,2787.0,131.078,131.1196,131.0614,131.0947,2787.0
2017-10-31 12:50:00,157.76,157.83,157.76,157.83,1897.0,131.103,131.1611,131.103,131.1611,1897.0
2017-10-31 12:55:00,157.85,157.86,157.82,157.85,1750.0,131.1778,131.1861,131.1528,131.1778,1750.0
2017-10-31 13:00:00,157.88,157.88,157.84,157.86,1185.0,131.2027,131.2027,131.1695,131.1861,1185.0
2017-10-31 13:05:00,157.84,157.86,157.77,157.86,3200.0,131.1695,131.1861,131.1113,131.1861,3200.0
2017-10-31 13:10:00,157.82,157.84,157.78,157.78,1520.0,131.1528,131.1695,131.1196,131.1196,1520.0
2017-10-31 13:15:00,157.8,157.85,157.8,157.83,1417.0,131.1362,131.1778,131.1362,131.1611,1417.0
2017-10-31 13:20:00,157.83,157.84,157.74,157.75,2543.0,131.1611,131.1695,131.0864,131.0947,2543.0
2017-10-31 13:25:00,157.76,157.77,157.72,157.74,2014.0,131.103,131.1113,131.0697,131.0864,2014.0
2017-10-31 13:30:00,157.77,157.82,157.77,157.81,6169.0,131.1113,131.1528,131.1113,131.1445,6169.0
2017-10-31 13:35:00,157.8,157.85,157.79,157.85,2769.0,131.1362,131.1778,131.1279,131.1778,2769.0
2017-10-31 13:40:00,157.83,157.86,157.73,157.73,3903.0,131.1611,131.1861,131.078,131.078,3903.0
2017-10-31 13:45:00,157.74,157.74,157.64,157.64,4569.0,131.0864,131.0864,131.0033,131.0033,4569.0
2017-10-31 13:50:00,157.64,157.67,157.6,157.63,5778.0,131.0033,131.0282,130.97,130.9949,5778.0
2017-10-31 13:55:00,157.62,157.65,157.61,157.65,4230.0,130.9866,131.0116,130.9783,131.0116,4230.0
2017-10-31 14:00:00,157.62,157.65,157.41,157.41,3816.0,130.9866,131.0116,130.8121,130.8121,3816.0
2017-10-31 14:05:00,157.4,157.4,157.3,157.31,3164.0,130.8038,130.8038,130.7207,130.729,3164.0
2017-10-31 14:10:00,157.28,157.38,157.27,157.34,3700.0,130.7041,130.7872,130.6958,130.7539,3700.0
2017-10-31 14:15:00,157.34,157.48,157.34,157.41,6569.0,130.7539,130.8703,130.7539,130.8121,6569.0
2017-10-31 14:20:00,157.43,157.43,157.23,157.32,4240.0,130.8287,130.8287,130.6625,130.7373,4240.0
2017-10-31 14:25:00,157.31,157.39,157.23,157.35,2206.0,130.729,130.7955,130.6625,130.7623,2206.0
2017-10-31 14:30:00,157.36,157.36,157.31,157.36,2125.0,130.7706,130.7706,130.729,130.7706,2125.0
2017-10-31 14:35:00,157.32,157.32,157.27,157.31,2925.0,130.7373,130.7373,130.6958,130.729,2925.0
2017-10-31 14:40:00,157.3,157.35,157.28,157.28,6152.0,130.7207,130.7623,130.7041,130.7041,6152.0
2017-10-31 14:45:00,157.28,157.29,157.19,157.27,8763.0,130.7041,130.7124,130.6293,130.6958,8763.0
2017-10-31 14:50:00,157.29,157.4,157.29,157.4,5504.0,130.7124,130.8038,130.7124,130.8038,5504.0
2017-10-31 14:55:00,157.39,157.41,157.33,157.37,2803.0,130.7955,130.8121,130.7456,130.7789,2803.0
2017-10-31 15:00:00,157.37,157.41,157.35,157.37,2175.0,130.7789,130.8121,130.7623,130.7789,2175.0
2017-10-31 15:05:00,157.36,157.38,157.25,157.27,4911.0,130.7706,130.7872,130.6792,130.6958,4911.0
2017-10-31 15:10:00,157.26,157.35,157.25,157.35,4939.0,130.6875,130.7623,130.6792,130.7623,4939.0
2017-10-31 15:15:00,157.34,157.35,157.23,157.23,11589.0,130.7539,130.7623,130.6625,130.6625,11589.0
2017-10-31 15:20:00,157.22,157.24,157.2,157.2,6865.0,130.6542,130.6708,130.6376,130.6376,6865.0
2017-10-31 15:25:00,157.18,157.2,157.11,157.12,5234.0,130.621,130.6376,130.5628,130.5711,5234.0
2017-10-31 15:30:00,157.1,157.1,156.85,156.85,19775.0,130.5545,130.5545,130.3467,130.3467,19775.0
2017-10-31 15:35:00,156.86,156.88,156.76,156.77,21119.0,130.3551,130.3717,130.2719,130.2803,21119.0
2017-10-31 15:40:00,156.76,156.79,156.62,156.65,18749.0,130.2719,130.2969,130.1556,130.1805,18749.0
2017-10-31 15:45:00,156.63,156.79,156.58,156.78,16619.0,130.1639,130.2969,130.1224,130.2886,16619.0
2017-10-31 15:50:00,156.76,156.78,156.54,156.54,27281.0,130.2719,130.2886,130.0891,130.0891,27281.0
2017-10-31 15:55:00,156.54,156.68,156.5,156.53,70063.0,130.0891,130.2055,130.0559,130.0808,70063.0
2017-11-01 09:30:00,156.96,157.03,156.26,156.26,42866.0,130.4382,130.4963,129.8564,129.8564,42866.0
2017-11-01 09:35:00,156.17,156.34,155.4,155.59,36592.0,129.7816,129.9229,129.1418,129.2996,36592.0
2017-11-01 09:40:00,155.58,156.15,155.58,156.02,42101.0,129.2913,129.765,129.2913,129.657,42101.0
2017-11-01 09:45:00,156.0,156.42,155.83,155.88,39750.0,129.6404,129.9894,129.4991,129.5406,39750.0
2017-11-01 09:50:00,155.89,156.22,155.86,156.2,27856.0,129.549,129.8232,129.524,129.8066,27856.0
2017-11-01 09:55:00,156.25,156.28,155.8,156.0,8214.0,129.8481,129.8731,129.4742,129.6404,8214.0
2017-11-01 10:00:00,155.98,156.06,155.94,156.05,13746.0,129.6237,129.6902,129.5905,129.6819,13746.0
2017-11-01 10:05:00,156.08,156.2,155.95,156.03,12240.0,129.7069,129.8066,129.5988,129.6653,12240.0
2017-11-01 10:10:00,155.98,156.0,155.63,155.73,31089.0,129.6237,129.6404,129.3329,129.416,31089.0
2017-11-01 10:15:00,155.69,155.97,155.69,155.91,20040.0,129.3827,129.6154,129.3827,129.5656,20040.0
2017-11-01 10:20:00,155.9,155.98,155.8,155.9,11627.0,129.5573,129.6237,129.4742,129.5573,11627.0
2017-11-01 10:25:00,155.91,155.96,155.82,155.82,24618.0,129.5656,129.6071,129.4908,129.4908,24618.0
2017-11-01 10:30:00,155.86,155.86,155.71,155.81,42630.0,129.524,129.524,129.3994,129.4825,42630.0
2017-11-01 10:35:00,155.82,155.85,155.66,155.72,47797.0,129.4908,129.5157,129.3578,129.4077,47797.0
2017-11-01 10:40:00,155.72,155.75,155.63,155.63,22981.0,129.4077,129.4326,129.3329,129.3329,22981.0
2017-11-01 10:45:00,155.64,155.81,155.64,155.76,20090.0,129.3412,129.4825,129.3412,129.4409,20090.0
2017-11-01 10:50:00,155.75,155.76,155.7,155.75,16597.0,129.4326,129.4409,129.3911,129.4326,16597.0
2017-11-01 10:55:00,155.75,155.83,155.69,155.7,8499.0,129.4326,129.4991,129.3827,129.3911,8499.0
2017-11-01 11:00:00,155.71,155.78,155.69,155.72,14125.0,129.3994,129.4575,129.3827,129.4077,14125.0
2017-11-01 11:05:00,155.71,155.8,155.71,155.77,26232.0,129.3994,129.4742,129.3994,129.4492,26232.0
2017-11-01 11:10:00,155.78,155.78,155.68,155.72,12394.0,129.4575,129.4575,129.3744,129.4077,12394.0
2017-11-01 11:15:00,155.7,155.7,155.45,155.58,35892.0,129.3911,129.3911,129.1833,129.2913,35892.0
2017-11-01 11:20:00,155.56,155.69,155.38,155.69,25488.0,129.2747,129.3827,129.1251,129.3827,25488.0
2017-11-01 11:25:00,155.63,155.74,155.52,155.59,25012.0,129.3329,129.4243,129.2415,129.2996,25012.0
2017-11-01 11:30:00,155.6,155.71,155.49,155.49,11451.0,129.308,129.3994,129.2165,129.2165,11451.0
2017-11-01 11:35:00,155.54,155.56,155.39,155.5,18085.0,129.2581,129.2747,129.1334,129.2249,18085.0
2017-11-01 11:40:00,155.5,155.56,155.46,155.5,28734.0,129.2249,129.2747,129.1916,129.2249,28734.0
2017-11-01 11:45:00,155.54,155.69,155.47,155.69,24410.0,129.2581,129.3827,129.1999,129.3827,24410.0
2017-11-01 11:50:00,155.67,155.94,155.64,155.94,5700.0,129.3661,129.5905,129.3412,129.5905,5700.0
2017-11-01 11:55:00,155.95,155.95,155.81,155.83,4815.0,129.5988,129.5988,129.4825,129.4991,4815.0
2017-11-01 12:00:00,155.89,156.05,155.86,156.03,5356.0,129.549,129.6819,129.524,129.6653,5356.0
2017-11-01 12:05:00,156.05,156.06,155.98,156.05,11007.0,129.6819,129.6902,129.6237,129.6819,11007.0
2017-11-01 12:10:00,156.07,156.15,156.04,156.13,8601.0,129.6985,129.765,129.6736,129.7484,8601.0
2017-11-01 12:15:00,156.11,156.16,155.99,156.14,6803.0,129.7318,129.7733,129.6321,129.7567,6803.0
2017-11-01 12:20:00,156.15,156.17,155.96,156.03,15454.0,129.765,129.7816,129.6071,129.6653,15454.0
2017-11-01 12:25:00,156.01,156.01,155.89,155.92,4507.0,129.6487,129.6487,129.549,129.5739,4507.0
2017-11-01 12:30:00,155.96,155.96,155.85,155.88,4107.0,129.6071,129.6071,129.5157,129.5406,4107.0
2017-11-01 12:35:00,155.88,155.91,155.78,155.78,6198.0,129.5406,129.5656,129.4575,129.4575,6198.0
2017-11-01 12:40:00,155.79,155.8,155.62,155.65,8228.0,129.4659,129.4742,129.3246,129.3495,8228.0
2017-11-01 12:45:00,155.66,155.68,155.58,155.6,8358.0,129.3578,129.3744,129.2913,129.308,8358.0
2017-11-01 12:50:00,155.61,155.67,155.6,155.67,3128.0,129.3163,129.3661,129.308,129.3661,3128.0
2017-11-01 12:55:00,155.63,155.71,155.62,155.7,4995.0,129.3329,129.3994,129.3246,129.3911,4995.0
2017-11-01 13:00:00,155.72,155.78,155.72,155.78,1000.0,129.4077,129.4575,129.4077,129.4575,1000.0
2017-11-01 13:05:00,155.75,155.75,155.61,155.63,6700.0,129.4326,129.4326,129.3163,129.3329,6700.0
2017-11-01 13:10:00,155.66,155.74,155.63,155.63,3946.0,129.3578,129.4243,129.3329,129.3329,3946.0
2017-11-01 13:15:00,155.6,155.78,155.59,155.69,6495.0,129.308,129.4575,129.2996,129.3827,6495.0
2017-11-01 13:20:00,155.73,155.73,155.62,155.7,11710.0,129.416,129.416,129.3246,129.3911,11710.0
2017-11-01 13:25:00,155.71,155.74,155.64,155.68,3489.0,129.3994,129.4243,129.3412,129.3744,3489.0
2017-11-01 13:30:00,155.68,155.72,155.67,155.68,2678.0,129.3744,129.4077,129.3661,129.3744,2678.0
2017-11-01 13:35:00,155.69,155.7,155.6,155.7,6670.0,129.3827,129.3911,129.308,129.3911,6670.0
2017-11-01 13:40:00,155.7,155.73,155.64,155.65,3231.0,129.3911,129.416,129.3412,129.3495,3231.0
2017-11-01 13:45:00,155.65,155.7,155.62,155.66,2143.0,129.3495,129.3911,129.3246,129.3578,2143.0
2017-11-01 13:50:00,155.67,155.67,155.59,155.6,3514.0,129.3661,129.3661,129.2996,129.308,3514.0
2017-11-01 13:55:00,155.6,155.64,155.57,155.58,22600.0,129.308,129.3412,129.283,129.2913,22600.0
2017-11-01 14:00:00,155.57,155.68,155.55,155.63,8840.0,129.283,129.3744,129.2664,129.3329,8840.0
2017-11-01 14:05:00,155.6,155.65,155.56,155.6,12791.0,129.308,129.3495,129.2747,129.308,12791.0
2017-11-01 14:10:00,155.63,155.69,155.61,155.64,14811.0,129.3329,129.3827,129.3163,129.3412,14811.0
2017-11-01 14:15:00,155.64,155.75,155.64,155.75,8348.0,129.3412,129.4326,129.3412,129.4326,8348.0
2017-11-01 14:20:00,155.75,155.77,155.65,155.68,7625.0,129.4326,129.4492,129.3495,129.3744,7625.0
2017-11-01 14:25:00,155.67,155.67,155.52,155.64,11029.0,129.3661,129.3661,129.2415,129.3412,11029.0
2017-11-01 14:30:00,155.62,155.68,155.58,155.65,6022.0,129.3246,129.3744,129.2913,129.3495,6022.0
2017-11-01 14:35:00,155.65,155.79,155.64,155.65,6273.0,129.3495,129.4659,129.3412,129.3495,6273.0
2017-11-01 14:40:00,155.67,155.69,155.61,155.66,7560.0,129.3661,129.3827,129.3163,129.3578,7560.0
2017-11-01 14:45:00,155.67,155.74,155.66,155.66,5718.0,129.3661,129.4243,129.3578,129.3578,5718.0
2017-11-01 14:50:00,155.63,155.73,155.63,155.66,7880.0,129.3329,129.416,129.3329,129.3578,7880.0
2017-11-01 14:55:00,155.66,155.67,155.56,155.58,8858.0,129.3578,129.3661,129.2747,129.2913,8858.0
2017-11-01 15:00:00,155.56,155.66,155.54,155.66,30601.0,129.2747,129.3578,129.2581,129.3578,30601.0
2017-11-01 15:05:00,155.61,155.64,155.58,155.61,8244.0,129.3163,129.3412,129.2913,129.3163,8244.0
2017-11-01 15:10:00,155.61,155.63,155.57,155.61,9985.0,129.3163,129.3329,129.283,129.3163,9985.0
2017-11-01 15:15:00,155.61,155.62,155.44,155.47,18219.0,129.3163,129.3246,129.175,129.1999,18219.0
2017-11-01 15:20:00,155.46,155.47,155.24,155.38,43814.0,129.1916,129.1999,129.0088,129.1251,43814.0
2017-11-01 15:25:00,155.37,155.56,155.34,155.54,17392.0,129.1168,129.2747,129.0919,129.2581,17392.0
2017-11-01 15:30:00,155.56,155.62,155.53,155.53,18895.0,129.2747,129.3246,129.2498,129.2498,18895.0
2017-11-01 15:35:00,155.54,155.57,155.39,155.4,25798.0,129.2581,129.283,129.1334,129.1418,25798.0
2017-11-01 15:40:00,155.41,155.48,155.3,155.35,25208.0,129.1501,129.2082,129.0586,129.1002,25208.0
2017-11-01 15:45:00,155.33,155.33,155.14,155.16,32729.0,129.0836,129.0836,128.9257,128.9423,32729.0
2017-11-01 15:50:00,155.17,155.28,155.07,155.09,34630.0,128.9506,129.042,128.8675,128.8841,34630.0
2017-11-01 15:55:00,155.08,155.12,154.97,155.1,58275.0,128.8758,128.9091,128.7844,128.8924,58275.0
2017-11-02 09:30:00,155.42,155.86,155.21,155.65,10203.0,129.1584,129.524,128.9839,129.3495,10203.0
2017-11-02 09:35:00,155.56,155.66,155.43,155.63,2348.0,129.2747,129.3578,129.1667,129.3329,2348.0
2017-11-02 09:40:00,155.72,155.73,155.48,155.59,12071.0,129.4077,129.416,129.2082,129.2996,12071.0
2017-11-02 09:45:00,155.63,155.85,155.58,155.73,5324.0,129.3329,129.5157,129.2913,129.416,5324.0
2017-11-02 09:50:00,155.71,155.75,155.59,155.7,17256.0,129.3994,129.4326,129.2996,129.3911,17256.0
2017-11-02 09:55:00,155.65,155.71,155.62,155.67,7419.0,129.3495,129.3994,129.3246,129.3661,7419.0
2017-11-02 10:00:00,155.68,155.81,155.61,155.66,9835.0,129.3744,129.4825,129.3163,129.3578,9835.0
2017-11-02 10:05:00,155.64,155.64,155.03,155.08,12112.0,129.3412,129.3412,128.8343,128.8758,12112.0
2017-11-02 10:10:00,155.06,155.46,154.69,154.69,30898.0,128.8592,129.1916,128.5517,128.5517,30898.0
2017-11-02 10:15:00,154.76,155.08,154.76,154.91,18410.0,128.6099,128.8758,128.6099,128.7345,18410.0
2017-11-02 10:20:00,154.89,154.98,154.78,154.86,6741.0,128.7179,128.7927,128.6265,128.693,6741.0
2017-11-02 10:25:00,154.87,154.98,154.83,154.89,9748.0,128.7013,128.7927,128.6681,128.7179,9748.0
2017-11-02 10:30:00,154.88,154.99,154.77,154.92,7221.0,128.7096,128.801,128.6182,128.7429,7221.0
2017-11-02 10:35:00,154.89,154.95,154.81,154.94,6624.0,128.7179,128.7678,128.6514,128.7595,6624.0
2017-11-02 10:40:00,154.96,155.19,154.92,155.11,7884.0,128.7761,128.9672,128.7429,128.9008,7884.0
2017-11-02 10:45:00,155.12,155.26,155.11,155.16,5334.0,128.9091,129.0254,128.9008,128.9423,5334.0
2017-11-02 10:50:00,155.14,155.14,155.08,155.12,6304.0,128.9257,128.9257,128.8758,128.9091,6304.0
2017-11-02 10:55:00,155.13,155.16,155.08,155.1,6530.0,128.9174,128.9423,128.8758,128.8924,6530.0
2017-11-02 11:00:00,155.15,155.15,155.0,155.12,10413.0,128.934,128.934,128.8093,128.9091,10413.0
2017-11-02 11:05:00,155.08,155.14,155.08,155.12,3817.0,128.8758,128.9257,128.8758,128.9091,3817.0
2017-11-02 11:10:00,155.1,155.1,155.01,155.01,7500.0,128.8924,128.8924,128.8177,128.8177,7500.0
2017-11-02 11:15:00,155.02,155.02,154.8,154.81,7719.0,128.826,128.826,128.6431,128.6514,7719.0
2017-11-02 11:20:00,154.82,154.94,154.8,154.91,2800.0,128.6598,128.7595,128.6431,128.7345,2800.0
2017-11-02 11:25:00,154.93,154.93,154.76,154.9,6841.0,128.7512,128.7512,128.6099,128.7262,6841.0
2017-11-02 11:30:00,154.93,154.93,154.79,154.84,5707.0,128.7512,128.7512,128.6348,128.6764,5707.0
2017-11-02 11:35:00,154.94,154.99,154.85,154.85,4082.0,128.7595,128.801,128.6847,128.6847,4082.0
2017-11-02 11:40:00,154.9,155.0,154.9,154.99,2988.0,128.7262,128.8093,128.7262,128.801,2988.0
2017-11-02 11:45:00,155.01,155.29,155.0,155.29,5155.0,128.8177,129.0503,128.8093,129.0503,5155.0
2017-11-02 11:50:00,155.29,155.51,155.25,155.34,6576.0,129.0503,129.2332,129.0171,129.0919,6576.0
2017-11-02 11:55:00,155.37,155.52,155.37,155.49,4591.0,129.1168,129.2415,129.1168,129.2165,4591.0
2017-11-02 12:00:00,155.47,155.79,155.46,155.76,5659.0,129.1999,129.4659,129.1916,129.4409,5659.0
2017-11-02 12:05:00,155.76,155.93,155.69,155.93,4440.0,129.4409,129.5822,129.3827,129.5822,4440.0
2017-11-02 12:10:00,155.9,155.92,155.79,155.82,5984.0,129.5573,129.5739,129.4659,129.4908,5984.0
2017-11-02 12:15:00,155.86,155.9,155.75,155.83,4411.0,129.524,129.5573,129.4326,129.4991,4411.0
2017-11-02 12:20:00,155.82,155.87,155.77,155.87,1771.0,129.4908,129.5323,129.4492,129.5323,1771.0
2017-11-02 12:25:00,155.83,155.92,155.81,155.92,2251.0,129.4991,129.5739,129.4825,129.5739,2251.0
2017-11-02 12:30:00,155.86,155.88,155.84,155.85,2439.0,129.524,129.5406,129.5074,129.5157,2439.0
2017-11-02 12:35:00,155.87,155.91,155.86,155.9,2283.0,129.5323,129.5656,129.524,129.5573,2283.0
2017-11-02 12:40:00,155.89,155.89,155.76,155.87,6397.0,129.549,129.549,129.4409,129.5323,6397.0
2017-11-02 12:45:00,155.87,155.88,155.81,155.83,2383.0,129.5323,129.5406,129.4825,129.4991,2383.0
2017-11-02 12:50:00,155.83,155.98,155.82,155.95,2000.0,129.4991,129.6237,129.4908,129.5988,2000.0
2017-11-02 12:55:00,155.97,156.12,155.97,156.12,4339.0,129.6154,129.7401,129.6154,129.7401,4339.0
2017-11-02 13:00:00,156.13,156.2,156.13,156.16,4141.0,129.7484,129.8066,129.7484,129.7733,4141.0
2017-11-02 13:05:00,156.18,156.19,156.06,156.11,10445.0,129.79,129.7983,129.6902,129.7318,10445.0
2017-11-02 13:10:00,156.11,156.28,156.09,156.28,4768.0,129.7318,129.8731,129.7152,129.8731,4768.0
2017-11-02 13:15:00,156.28,156.34,156.28,156.34,3991.0,129.8731,129.9229,129.8731,129.9229,3991.0
2017-11-02 13:20:00,156.36,156.44,156.36,156.44,5552.0,129.9395,130.006,129.9395,130.006,5552.0
2017-11-02 13:25:00,156.46,156.49,156.44,156.44,5234.0,130.0226,130.0476,130.006,130.006,5234.0
2017-11-02 13:30:00,156.44,156.44,156.27,156.34,7254.0,130.006,130.006,129.8647,129.9229,7254.0
2017-11-02 13:35:00,156.35,156.41,156.33,156.33,2475.0,129.9312,129.9811,129.9146,129.9146,2475.0
2017-11-02 13:40:00,156.32,156.35,156.32,156.35,1315.0,129.9063,129.9312,129.9063,129.9312,1315.0
2017-11-02 13:45:00,156.35,156.42,156.35,156.39,13920.0,129.9312,129.9894,129.9312,129.9645,13920.0
2017-11-02 13:50:00,156.37,156.41,156.33,156.4,17009.0,129.9478,129.9811,129.9146,129.9728,17009.0
2017-11-02 13:55:00,156.37,156.44,156.36,156.43,12622.0,129.9478,130.006,129.9395,129.9977,12622.0
2017-11-02 14:00:00,156.43,156.44,156.39,156.44,5396.0,129.9977,130.006,129.9645,130.006,5396.0
2017-11-02 14:05:00,156.44,156.47,156.35,156.44,6613.0,130.006,130.031,129.9312,130.006,6613.0
2017-11-02 14:10:00,156.41,156.66,156.4,156.66,8051.0,129.9811,130.1888,129.9728,130.1888,8051.0
2017-11-02 14:15:00,156.72,156.72,156.54,156.55,8181.0,130.2387,130.2387,130.0891,130.0974,8181.0
2017-11-02 14:20:00,156.55,156.59,156.5,156.59,4067.0,130.0974,130.1307,130.0559,130.1307,4067.0
2017-11-02 14:25:00,156.6,156.75,156.6,156.75,4030.0,130.139,130.2636,130.139,130.2636,4030.0
2017-11-02 14:30:00,156.76,156.87,156.73,156.8,6730.0,130.2719,130.3634,130.247,130.3052,6730.0
2017-11-02 14:35:00,156.8,156.87,156.74,156.79,5235.0,130.3052,130.3634,130.2553,130.2969,5235.0
2017-11-02 14:40:00,156.79,156.8,156.59,156.59,6449.0,130.2969,130.3052,130.1307,130.1307,6449.0
2017-11-02 14:45:00,156.56,156.63,156.42,156.47,8152.0,130.1057,130.1639,129.9894,130.031,8152.0
2017-11-02 14:50:00,156.47,156.53,156.46,156.52,5625.0,130.031,130.0808,130.0226,130.0725,5625.0
2017-11-02 14:55:00,156.48,156.52,156.47,156.5,3129.0,130.0393,130.0725,130.031,130.0559,3129.0
2017-11-02 15:00:00,156.51,156.52,156.42,156.48,6668.0,130.0642,130.0725,129.9894,130.0393,6668.0
2017-11-02 15:05:00,156.47,156.53,156.44,156.48,7543.0,130.031,130.0808,130.006,130.0393,7543.0
2017-11-02 15:10:00,156.44,156.53,156.44,156.5,8402.0,130.006,130.0808,130.006,130.0559,8402.0
2017-11-02 15:15:00,156.5,156.53,156.36,156.4,8985.0,130.0559,130.0808,129.9395,129.9728,8985.0
2017-11-02 15:20:00,156.42,156.57,156.39,156.52,6526.0,129.9894,130.1141,129.9645,130.0725,6526.0
2017-11-02 15:25:00,156.53,156.53,156.49,156.52,9637.0,130.0808,130.0808,130.0476,130.0725,9637.0
2017-11-02 15:30:00,156.51,156.57,156.48,156.55,10649.0,130.0642,130.1141,130.0393,130.0974,10649.0
2017-11-02 15:35:00,156.56,156.65,156.56,156.6,11127.0,130.1057,130.1805,130.1057,130.139,11127.0
2017-11-02 15:40:00,156.61,156.72,156.61,156.66,6541.0,130.1473,130.2387,130.1473,130.1888,6541.0
2017-11-02 15:45:00,156.66,156.75,156.66,156.74,9874.0,130.1888,130.2636,130.1888,130.2553,9874.0
2017-11-02 15:50:00,156.75,156.8,156.73,156.75,11348.0,130.2636,130.3052,130.247,130.2636,11348.0
2017-11-02 15:55:00,156.74,157.01,156.72,156.98,87935.0,130.2553,130.4797,130.2387,130.4548,87935.0
2017-11-03 09:30:00,156.99,156.99,156.2,156.4,12433.0,130.4631,130.4631,129.8066,129.9728,12433.0
2017-11-03 09:35:00,156.46,156.89,156.46,156.89,5369.0,130.0226,130.38,130.0226,130.38,5369.0
2017-11-03 09:40:00,156.74,156.92,156.62,156.72,4432.0,130.2553,130.4049,130.1556,130.2387,4432.0
2017-11-03 09:45:00,156.72,156.76,156.21,156.23,12397.0,130.2387,130.2719,129.8149,129.8315,12397.0
2017-11-03 09:50:00,156.23,156.83,156.22,156.58,13694.0,129.8315,130.3301,129.8232,130.1224,13694.0
2017-11-03 09:55:00,156.57,156.64,156.37,156.64,3212.0,130.1141,130.1722,129.9478,130.1722,3212.0
2017-11-03 10:00:00,156.63,156.88,156.63,156.88,3506.0,130.1639,130.3717,130.1639,130.3717,3506.0
2017-11-03 10:05:00,156.96,157.24,156.95,157.02,5758.0,130.4382,130.6708,130.4298,130.488,5758.0
2017-11-03 10:10:00,157.08,157.11,156.88,156.92,3600.0,130.5379,130.5628,130.3717,130.4049,3600.0
2017-11-03 10:15:00,156.87,157.09,156.87,157.03,3889.0,130.3634,130.5462,130.3634,130.4963,3889.0
2017-11-03 10:20:00,157.07,157.24,157.05,157.05,2693.0,130.5296,130.6708,130.5129,130.5129,2693.0
2017-11-03 10:25:00,157.05,157.05,156.94,157.02,6194.0,130.5129,130.5129,130.4215,130.488,6194.0
2017-11-03 10:30:00,156.98,157.09,156.95,157.0,6003.0,130.4548,130.5462,130.4298,130.4714,6003.0
2017-11-03 10:35:00,156.96,157.06,156.91,157.06,3258.0,130.4382,130.5213,130.3966,130.5213,3258.0
2017-11-03 10:40:00,157.1,157.31,157.05,157.27,9853.0,130.5545,130.729,130.5129,130.6958,9853.0
2017-11-03 10:45:00,157.28,157.32,156.99,156.99,5062.0,130.7041,130.7373,130.4631,130.4631,5062.0
2017-11-03 10:50:00,156.88,157.1,156.88,157.1,2282.0,130.3717,130.5545,130.3717,130.5545,2282.0
2017-11-03 10:55:00,157.1,157.14,157.02,157.06,4865.0,130.5545,130.5877,130.488,130.5213,4865.0
2017-11-03 11:00:00,157.06,157.12,157.03,157.08,4585.0,130.5213,130.5711,130.4963,130.5379,4585.0
2017-11-03 11:05:00,157.08,157.16,157.07,157.09,7999.0,130.5379,130.6044,130.5296,130.5462,7999.0
2017-11-03 11:10:00,157.06,157.49,157.06,157.39,11071.0,130.5213,130.8786,130.5213,130.7955,11071.0
2017-11-03 11:15:00,157.37,157.45,157.36,157.38,4000.0,130.7789,130.8454,130.7706,130.7872,4000.0
2017-11-03 11:20:00,157.35,157.37,157.16,157.17,4302.0,130.7623,130.7789,130.6044,130.6127,4302.0
2017-11-03 11:25:00,157.17,157.26,157.16,157.26,4006.0,130.6127,130.6875,130.6044,130.6875,4006.0
2017-11-03 11:30:00,157.28,157.43,157.25,157.43,3939.0,130.7041,130.8287,130.6792,130.8287,3939.0
2017-11-03 11:35:00,157.4,157.47,157.27,157.27,5918.0,130.8038,130.862,130.6958,130.6958,5918.0
2017-11-03 11:40:00,157.21,157.23,157.11,157.12,3150.0,130.6459,130.6625,130.5628,130.5711,3150.0
2017-11-03 11:45:00,157.09,157.16,157.08,157.11,3291.0,130.5462,130.6044,130.5379,130.5628,3291.0
2017-11-03 11:50:00,157.13,157.26,157.13,157.19,10840.0,130.5794,130.6875,130.5794,130.6293,10840.0
2017-11-03 11:55:00,157.18,157.5,157.15,157.43,13346.0,130.621,130.8869,130.5961,130.8287,13346.0
2017-11-03 12:00:00,157.41,157.41,157.27,157.27,3800.0,130.8121,130.8121,130.6958,130.6958,3800.0
2017-11-03 12:05:00,157.24,157.32,157.18,157.32,1800.0,130.6708,130.7373,130.621,130.7373,1800.0
2017-11-03 12:10:00,157.33,157.39,157.29,157.34,2008.0,130.7456,130.7955,130.7124,130.7539,2008.0
2017-11-03 12:15:00,157.38,157.47,157.38,157.47,1971.0,130.7872,130.862,130.7872,130.862,1971.0
2017-11-03 12:20:00,157.42,157.5,157.42,157.5,4250.0,130.8204,130.8869,130.8204,130.8869,4250.0
2017-11-03 12:25:00,157.51,157.58,157.51,157.56,3681.0,130.8952,130.9534,130.8952,130.9368,3681.0
2017-11-03 12:30:00,157.58,157.59,157.47,157.5,6611.0,130.9534,130.9617,130.862,130.8869,6611.0
2017-11-03 12:35:00,157.51,157.54,157.46,157.46,3704.0,130.8952,130.9202,130.8537,130.8537,3704.0
2017-11-03 12:40:00,157.5,157.54,157.46,157.47,2390.0,130.8869,130.9202,130.8537,130.862,2390.0
2017-11-03 12:45:00,157.47,157.5,157.45,157.45,3400.0,130.862,130.8869,130.8454,130.8454,3400.0
2017-11-03 12:50:00,157.46,157.51,157.45,157.5,2000.0,130.8537,130.8952,130.8454,130.8869,2000.0
2017-11-03 12:55:00,157.51,157.53,157.41,157.41,3996.0,130.8952,130.9118,130.8121,130.8121,3996.0
2017-11-03 13:00:00,157.41,157.46,157.39,157.46,2719.0,130.8121,130.8537,130.7955,130.8537,2719.0
2017-11-03 13:05:00,157.45,157.45,157.42,157.42,1502.0,130.8454,130.8454,130.8204,130.8204,1502.0
2017-11-03 13:10:00,157.42,157.47,157.42,157.44,2548.0,130.8204,130.862,130.8204,130.837,2548.0
2017-11-03 13:15:00,157.46,157.47,157.35,157.36,3100.0,130.8537,130.862,130.7623,130.7706,3100.0
2017-11-03 13:20:00,157.36,157.4,157.33,157.37,3085.0,130.7706,130.8038,130.7456,130.7789,3085.0
2017-11-03 13:25:00,157.33,157.33,157.22,157.26,2100.0,130.7456,130.7456,130.6542,130.6875,2100.0
2017-11-03 13:30:00,157.25,157.26,157.24,157.25,1500.0,130.6792,130.6875,130.6708,130.6792,1500.0
2017-11-03 13:35:00,157.25,157.32,157.21,157.27,14421.0,130.6792,130.7373,130.6459,130.6958,14421.0
2017-11-03 13:40:00,157.25,157.31,157.22,157.22,2649.0,130.6792,130.729,130.6542,130.6542,2649.0
2017-11-03 13:45:00,157.24,157.37,157.2,157.33,4609.0,130.6708,130.7789,130.6376,130.7456,4609.0
2017-11-03 13:50:00,157.36,157.37,157.28,157.31,4849.0,130.7706,130.7789,130.7041,130.729,4849.0
2017-11-03 13:55:00,157.34,157.39,157.32,157.38,5557.0,130.7539,130.7955,130.7373,130.7872,5557.0
2017-11-03 14:00:00,157.4,157.41,157.35,157.37,2952.0,130.8038,130.8121,130.7623,130.7789,2952.0
2017-11-03 14:05:00,157.37,157.4,157.34,157.4,5709.0,130.7789,130.8038,130.7539,130.8038,5709.0
2017-11-03 14:10:00,157.41,157.59,157.41,157.49,7287.0,130.8121,130.9617,130.8121,130.8786,7287.0
2017-11-03 14:15:00,157.54,157.54,157.45,157.52,5282.0,130.9202,130.9202,130.8454,130.9035,5282.0
2017-11-03 14:20:00,157.51,157.51,157.47,157.51,2917.0,130.8952,130.8952,130.862,130.8952,2917.0
2017-11-03 14:25:00,157.5,157.56,157.5,157.53,3748.0,130.8869,130.9368,130.8869,130.9118,3748.0
2017-11-03 14:30:00,157.49,157.55,157.28,157.28,8786.0,130.8786,130.9285,130.7041,130.7041,8786.0
2017-11-03 14:35:00,157.29,157.3,157.09,157.15,6813.0,130.7124,130.7207,130.5462,130.5961,6813.0
2017-11-03 14:40:00,157.14,157.31,157.14,157.25,5231.0,130.5877,130.729,130.5877,130.6792,5231.0
2017-11-03 14:45:00,157.24,157.24,157.11,157.12,4908.0,130.6708,130.6708,130.5628,130.5711,4908.0
2017-11-03 14:50:00,157.14,157.26,157.14,157.19,4770.0,130.5877,130.6875,130.5877,130.6293,4770.0
2017-11-03 14:55:00,157.21,157.27,157.19,157.27,2963.0,130.6459,130.6958,130.6293,130.6958,2963.0
2017-11-03 15:00:00,157.25,157.32,157.22,157.32,4687.0,130.6792,130.7373,130.6542,130.7373,4687.0
2017-11-03 15:05:00,157.39,157.58,157.39,157.54,10625.0,130.7955,130.9534,130.7955,130.9202,10625.0
2017-11-03 15:10:00,157.55,157.59,157.39,157.39,6425.0,130.9285,130.9617,130.7955,130.7955,6425.0
2017-11-03 15:15:00,157.4,157.5,157.38,157.4,7868.0,130.8038,130.8869,130.7872,130.8038,7868.0
2017-11-03 15:20:00,157.38,157.38,157.27,157.29,5263.0,130.7872,130.7872,130.6958,130.7124,5263.0
2017-11-03 15:25:00,157.3,157.37,157.27,157.37,7627.0,130.7207,130.7789,130.6958,130.7789,7627.0
2017-11-03 15:30:00,157.37,157.43,157.24,157.24,8648.0,130.7789,130.8287,130.6708,130.6708,8648.0
2017-11-03 15:35:00,157.24,157.33,157.24,157.29,8097.0,130.6708,130.7456,130.6708,130.7124,8097.0
2017-11-03 15:40:00,157.3,157.41,157.29,157.39,17041.0,130.7207,130.8121,130.7124,130.7955,17041.0
2017-11-03 15:45:00,157.37,157.38,157.16,157.18,15085.0,130.7789,130.7872,130.6044,130.621,15085.0
2017-11-03 15:50:00,157.19,157.23,157.12,157.21,18742.0,130.6293,130.6625,130.5711,130.6459,18742.0
2017-11-03 15:55:00,157.21,157.31,157.13,157.3,56347.0,130.6459,130.729,130.5794,130.7207,56347.0
2017-11-06 09:30:00,157.5,157.61,157.3,157.34,19548.0,130.8869,130.9783,130.7207,130.7539,19548.0
2017-11-06 09:35:00,157.36,157.39,156.86,157.14,8494.0,130.7706,130.7955,130.3551,130.5877,8494.0
2017-11-06 09:40:00,157.01,157.49,156.92,157.49,10545.0,130.4797,130.8786,130.4049,130.8786,10545.0
2017-11-06 09:45:00,157.26,157.28,156.6,156.63,6429.0,130.6875,130.7041,130.139,130.1639,6429.0
2017-11-06 09:50:00,156.62,157.07,156.62,156.83,13467.0,130.1556,130.5296,130.1556,130.3301,13467.0
2017-11-06 09:55:00,156.88,157.12,156.88,156.97,6672.0,130.3717,130.5711,130.3717,130.4465,6672.0
2017-11-06 10:00:00,157.09,157.18,156.9,157.1,12000.0,130.5462,130.621,130.3883,130.5545,12000.0
2017-11-06 10:05:00,157.1,157.52,157.09,157.51,11386.0,130.5545,130.9035,130.5462,130.8952,11386.0
2017-11-06 10:10:00,157.48,157.75,157.48,157.73,28925.0,130.8703,131.0947,130.8703,131.078,28925.0
2017-11-06 10:15:00,157.77,158.17,157.71,158.15,18415.0,131.1113,131.4437,131.0614,131.4271,18415.0
2017-11-06 10:20:00,158.06,158.07,157.87,157.87,5376.0,131.3523,131.3606,131.1944,131.1944,5376.0
2017-11-06 10:25:00,157.88,158.12,157.88,158.08,4817.0,131.2027,131.4021,131.2027,131.3689,4817.0
2017-11-06 10:30:00,158.03,158.18,158.01,158.02,4988.0,131.3274,131.452,131.3107,131.319,4988.0
2017-11-06 10:35:00,158.07,158.15,158.05,158.14,4900.0,131.3606,131.4271,131.344,131.4188,4900.0
2017-11-06 10:40:00,158.09,158.16,158.09,158.15,1678.0,131.3772,131.4354,131.3772,131.4271,1678.0
2017-11-06 10:45:00,158.09,158.15,158.01,158.05,8713.0,131.3772,131.4271,131.3107,131.344,8713.0
2017-11-06 10:50:00,158.05,158.05,157.95,157.96,7300.0,131.344,131.344,131.2609,131.2692,7300.0
2017-11-06 10:55:00,157.96,157.99,157.84,157.9,7210.0,131.2692,131.2941,131.1695,131.2193,7210.0
2017-11-06 11:00:00,157.86,157.93,157.82,157.87,7800.0,131.1861,131.2443,131.1528,131.1944,7800.0
2017-11-06 11:05:00,157.86,157.86,157.76,157.78,5598.0,131.1861,131.1861,131.103,131.1196,5598.0
2017-11-06 11:10:00,157.79,157.87,157.74,157.77,13675.0,131.1279,131.1944,131.0864,131.1113,13675.0
2017-11-06 11:15:00,157.75,157.84,157.75,157.79,2774.0,131.0947,131.1695,131.0947,131.1279,2774.0
2017-11-06 11:20:00,157.79,157.97,157.79,157.82,4987.0,131.1279,131.2775,131.1279,131.1528,4987.0
2017-11-06 11:25:00,157.8,157.89,157.78,157.83,4822.0,131.1362,131.211,131.1196,131.1611,4822.0
2017-11-06 11:30:00,157.85,157.97,157.81,157.97,4900.0,131.1778,131.2775,131.1445,131.2775,4900.0
2017-11-06 11:35:00,157.98,158.21,157.98,158.21,4568.0,131.2858,131.4769,131.2858,131.4769,4568.0
2017-11-06 11:40:00,158.23,158.23,158.05,158.11,3806.0,131.4936,131.4936,131.344,131.3938,3806.0
2017-11-06 11:45:00,158.11,158.15,157.92,158.01,4699.0,131.3938,131.4271,131.2359,131.3107,4699.0
2017-11-06 11:50:00,158.04,158.05,157.83,157.85,17108.0,131.3357,131.344,131.1611,131.1778,17108.0
2017-11-06 11:55:00,157.81,157.96,157.75,157.81,27048.0,131.1445,131.2692,131.0947,131.1445,27048.0
2017-11-06 12:00:00,157.8,158.03,157.79,158.0,30136.0,131.1362,131.3274,131.1279,131.3024,30136.0
2017-11-06 12:05:00,158.0,158.14,157.99,158.1,8981.0,131.3024,131.4188,131.2941,131.3855,8981.0
2017-11-06 12:10:00,158.05,158.08,158.0,158.0,6385.0,131.344,131.3689,131.3024,131.3024,6385.0
2017-11-06 12:15:00,157.98,158.07,157.93,158.0,15437.0,131.2858,131.3606,131.2443,131.3024,15437.0
2017-11-06 12:20:00,157.99,158.06,157.98,158.04,1915.0,131.2941,131.3523,131.2858,131.3357,1915.0
2017-11-06 12:25:00,158.05,158.05,157.83,157.88,3950.0,131.344,131.344,131.1611,131.2027,3950.0
2017-11-06 12:30:00,157.92,157.98,157.9,157.91,1500.0,131.2359,131.2858,131.2193,131.2276,1500.0
2017-11-06 12:35:00,157.9,157.96,157.9,157.91,1604.0,131.2193,131.2692,131.2193,131.2276,1604.0
2017-11-06 12:40:00,157.9,157.9,157.82,157.87,1600.0,131.2193,131.2193,131.1528,131.1944,1600.0
2017-11-06 12:45:00,157.88,157.95,157.88,157.91,2803.0,131.2027,131.2609,131.2027,131.2276,2803.0
2017-11-06 12:50:00,157.92,157.93,157.88,157.93,1236.0,131.2359,131.2443,131.2027,131.2443,1236.0
2017-11-06 12:55:00,157.99,158.04,157.99,158.03,2015.0,131.2941,131.3357,131.2941,131.3274,2015.0
2017-11-06 13:00:00,158.0,158.0,158.0,158.0,200.0,131.3024,131.3024,131.3024,131.3024,200.0
2017-11-06 13:05:00,157.93,158.06,157.93,158.03,2250.0,131.2443,131.3523,131.2443,131.3274,2250.0
2017-11-06 13:10:00,158.02,158.07,158.02,158.03,1300.0,131.319,131.3606,131.319,131.3274,1300.0
2017-11-06 13:15:00,158.02,158.05,157.95,157.96,2006.0,131.319,131.344,131.2609,131.2692,2006.0
2017-11-06 13:20:00,157.92,157.96,157.91,157.91,1425.0,131.2359,131.2692,131.2276,131.2276,1425.0
2017-11-06 13:25:00,157.92,158.01,157.9,158.01,3816.0,131.2359,131.3107,131.2193,131.3107,3816.0
2017-11-06 13:30:00,157.96,157.96,157.86,157.91,4914.0,131.2692,131.2692,131.1861,131.2276,4914.0
2017-11-06 13:35:00,157.9,157.92,157.86,157.92,3541.0,131.2193,131.2359,131.1861,131.2359,3541.0
2017-11-06 13:40:00,157.9,157.97,157.87,157.95,4104.0,131.2193,131.2775,131.1944,131.2609,4104.0
2017-11-06 13:45:00,157.95,157.95,157.83,157.84,5307.0,131.2609,131.2609,131.1611,131.1695,5307.0
2017-11-06 13:50:00,157.8,157.86,157.77,157.77,2977.0,131.1362,131.1861,131.1113,131.1113,2977.0
2017-11-06 13:55:00,157.83,157.87,157.81,157.85,4313.0,131.1611,131.1944,131.1445,131.1778,4313.0
2017-11-06 14:00:00,157.85,157.88,157.8,157.8,5687.0,131.1778,131.2027,131.1362,131.1362,5687.0
2017-11-06 14:05:00,157.83,157.88,157.77,157.81,8625.0,131.1611,131.2027,131.1113,131.1445,8625.0
2017-11-06 14:10:00,157.79,157.79,157.71,157.76,2888.0,131.1279,131.1279,131.0614,131.103,2888.0
2017-11-06 14:15:00,157.74,157.78,157.72,157.75,6969.0,131.0864,131.1196,131.0697,131.0947,6969.0
2017-11-06 14:20:00,157.77,157.81,157.76,157.81,4830.0,131.1113,131.1445,131.103,131.1445,4830.0
2017-11-06 14:25:00,157.82,157.89,157.82,157.83,4737.0,131.1528,131.211,131.1528,131.1611,4737.0
2017-11-06 14:30:00,157.82,157.92,157.78,157.92,3436.0,131.1528,131.2359,131.1196,131.2359,3436.0
2017-11-06 14:35:00,157.89,158.06,157.89,157.97,8857.0,131.211,131.3523,131.211,131.2775,8857.0
2017-11-06 14:40:00,157.97,157.99,157.92,157.95,4645.0,131.2775,131.2941,131.2359,131.2609,4645.0
2017-11-06 14:45:00,157.95,157.98,157.88,157.88,2355.0,131.2609,131.2858,131.2027,131.2027,2355.0
2017-11-06 14:50:00,157.92,157.94,157.88,157.93,4746.0,131.2359,131.2526,131.2027,131.2443,4746.0
2017-11-06 14:55:00,157.94,157.99,157.93,157.99,4459.0,131.2526,131.2941,131.2443,131.2941,4459.0
2017-11-06 15:00:00,157.96,158.0,157.93,157.96,4630.0,131.2692,131.3024,131.2443,131.2692,4630.0
2017-11-06 15:05:00,157.94,158.03,157.94,158.01,8423.0,131.2526,131.3274,131.2526,131.3107,8423.0
2017-11-06 15:10:00,157.99,157.99,157.88,157.92,3994.0,131.2941,131.2941,131.2027,131.2359,3994.0
2017-11-06 15:15:00,157.91,157.92,157.89,157.9,2089.0,131.2276,131.2359,131.211,131.2193,2089.0
2017-11-06 15:20:00,157.89,157.94,157.89,157.93,5319.0,131.211,131.2526,131.211,131.2443,5319.0
2017-11-06 15:25:00,157.94,157.97,157.93,157.96,6269.0,131.2526,131.2775,131.2443,131.2692,6269.0
2017-11-06 15:30:00,157.96,157.99,157.93,157.95,7277.0,131.2692,131.2941,131.2443,131.2609,7277.0
2017-11-06 15:35:00,157.96,157.97,157.89,157.93,14133.0,131.2692,131.2775,131.211,131.2443,14133.0
2017-11-06 15:40:00,157.93,157.98,157.88,157.94,15239.0,131.2443,131.2858,131.2027,131.2526,15239.0
2017-11-06 15:45:00,157.93,158.07,157.93,158.07,14039.0,131.2443,131.3606,131.2443,131.3606,14039.0
2017-11-06 15:50:00,158.05,158.06,157.98,158.04,14860.0,131.344,131.3523,131.2858,131.3357,14860.0
2017-11-06 15:55:00,158.04,158.08,157.99,157.99,57391.0,131.3357,131.3689,131.2941,131.2941,57391.0
2017-11-07 09:30:00,157.98,158.34,157.96,157.99,10235.0,131.2858,131.585,131.2692,131.2941,10235.0
2017-11-07 09:35:00,158.11,158.11,157.88,157.9,2826.0,131.3938,131.3938,131.2027,131.2193,2826.0
2017-11-07 09:40:00,157.98,158.42,157.98,158.17,3770.0,131.2858,131.6515,131.2858,131.4437,3770.0
2017-11-07 09:45:00,158.16,158.17,157.97,158.04,1503.0,131.4354,131.4437,131.2775,131.3357,1503.0
2017-11-07 09:50:00,158.09,158.09,157.84,157.91,5753.0,131.3772,131.3772,131.1695,131.2276,5753.0
2017-11-07 09:55:00,157.78,158.05,157.63,158.04,4336.0,131.1196,131.344,130.9949,131.3357,4336.0
2017-11-07 10:00:00,157.99,158.2,157.72,157.9,5621.0,131.2941,131.4686,131.0697,131.2193,5621.0
2017-11-07 10:05:00,158.07,158.07,157.76,157.83,2700.0,131.3606,131.3606,131.103,131.1611,2700.0
2017-11-07 10:10:00,157.74,158.01,157.74,158.01,2590.0,131.0864,131.3107,131.0864,131.3107,2590.0
2017-11-07 10:15:00,157.95,158.16,157.95,158.16,2546.0,131.2609,131.4354,131.2609,131.4354,2546.0
2017-11-07 10:20:00,158.16,158.16,157.89,157.89,3582.0,131.4354,131.4354,131.211,131.211,3582.0
2017-11-07 10:25:00,157.79,157.83,157.7,157.74,3915.0,131.1279,131.1611,131.0531,131.0864,3915.0
2017-11-07 10:30:00,157.78,157.88,157.62,157.71,3512.0,131.1196,131.2027,130.9866,131.0614,3512.0
2017-11-07 10:35:00,157.68,157.83,157.67,157.83,2464.0,131.0365,131.1611,131.0282,131.1611,2464.0
2017-11-07 10:40:00,157.85,158.03,157.84,157.84,4134.0,131.1778,131.3274,131.1695,131.1695,4134.0
2017-11-07 10:45:00,157.81,157.85,157.72,157.77,1458.0,131.1445,131.1778,131.0697,131.1113,1458.0
2017-11-07 10:50:00,157.84,157.95,157.82,157.95,3055.0,131.1695,131.2609,131.1528,131.2609,3055.0
2017-11-07 10:55:00,157.94,157.97,157.82,157.97,2286.0,131.2526,131.2775,131.1528,131.2775,2286.0
2017-11-07 11:00:00,157.94,157.97,157.73,157.84,6091.0,131.2526,131.2775,131.078,131.1695,6091.0
2017-11-07 11:05:00,157.89,158.02,157.88,157.96,1929.0,131.211,131.319,131.2027,131.2692,1929.0
2017-11-07 11:10:00,157.98,158.06,157.95,158.06,2936.0,131.2858,131.3523,131.2609,131.3523,2936.0
2017-11-07 11:15:00,158.1,158.13,157.84,157.84,2990.0,131.3855,131.4105,131.1695,131.1695,2990.0
2017-11-07 11:20:00,157.79,158.09,157.79,158.09,7605.0,131.1279,131.3772,131.1279,131.3772,7605.0
2017-11-07 11:25:00,158.1,158.14,157.86,157.92,7210.0,131.3855,131.4188,131.1861,131.2359,7210.0
2017-11-07 11:30:00,157.85,157.94,157.78,157.94,3601.0,131.1778,131.2526,131.1196,131.2526,3601.0
2017-11-07 11:35:00,157.97,158.06,157.91,157.91,3848.0,131.2775,131.3523,131.2276,131.2276,3848.0
2017-11-07 11:40:00,157.83,158.04,157.83,157.92,2706.0,131.1611,131.3357,131.1611,131.2359,2706.0
2017-11-07 11:45:00,157.98,158.07,157.93,157.94,2938.0,131.2858,131.3606,131.2443,131.2526,2938.0
2017-11-07 11:50:00,157.9,157.9,157.68,157.77,1700.0,131.2193,131.2193,131.0365,131.1113,1700.0
2017-11-07 11:55:00,157.72,157.82,157.57,157.81,2100.0,131.0697,131.1528,130.9451,131.1445,2100.0
2017-11-07 12:00:00,157.82,157.99,157.73,157.99,2437.0,131.1528,131.2941,131.078,131.2941,2437.0
2017-11-07 12:05:00,157.95,158.0,157.91,157.93,3004.0,131.2609,131.3024,131.2276,131.2443,3004.0
2017-11-07 12:10:00,157.9,157.9,157.73,157.82,1313.0,131.2193,131.2193,131.078,131.1528,1313.0
2017-11-07 12:15:00,157.87,157.9,157.69,157.69,3471.0,131.1944,131.2193,131.0448,131.0448,3471.0
2017-11-07 12:20:00,157.72,157.74,157.67,157.73,2727.0,131.0697,131.0864,131.0282,131.078,2727.0
2017-11-07 12:25:00,157.71,157.95,157.7,157.92,6000.0,131.0614,131.2609,131.0531,131.2359,6000.0
2017-11-07 12:30:00,157.93,157.93,157.63,157.72,2715.0,131.2443,131.2443,130.9949,131.0697,2715.0
2017-11-07 12:35:00,157.76,157.77,157.68,157.77,2576.0,131.103,131.1113,131.0365,131.1113,2576.0
2017-11-07 12:40:00,157.79,157.79,157.66,157.67,1507.0,131.1279,131.1279,131.0199,131.0282,1507.0
2017-11-07 12:45:00,157.58,157.59,157.52,157.57,2954.0,130.9534,130.9617,130.9035,130.9451,2954.0
2017-11-07 12:50:00,157.63,157.71,157.6,157.7,1748.0,130.9949,131.0614,130.97,131.0531,1748.0
2017-11-07 12:55:00,157.69,157.69,157.69,157.69,100.0,131.0448,131.0448,131.0448,131.0448,100.0
2017-11-07 13:00:00,157.72,157.72,157.65,157.65,1600.0,131.0697,131.0697,131.0116,131.0116,1600.0
2017-11-07 13:05:00,157.62,157.7,157.62,157.68,1400.0,130.9866,131.0531,130.9866,131.0365,1400.0
2017-11-07 13:10:00,157.71,157.72,157.66,157.66,1400.0,131.0614,131.0697,131.0199,131.0199,1400.0
2017-11-07 13:15:00,157.67,157.75,157.66,157.73,3182.0,131.0282,131.0947,131.0199,131.078,3182.0
2017-11-07 13:20:00,157.75,157.75,157.68,157.71,2097.0,131.0947,131.0947,131.0365,131.0614,2097.0
2017-11-07 13:25:00,157.7,157.8,157.69,157.78,4144.0,131.0531,131.1362,131.0448,131.1196,4144.0
2017-11-07 13:30:00,157.83,157.83,157.71,157.71,1882.0,131.1611,131.1611,131.0614,131.0614,1882.0
2017-11-07 13:35:00,157.73,157.79,157.69,157.69,1821.0,131.078,131.1279,131.0448,131.0448,1821.0
2017-11-07 13:40:00,157.71,157.72,157.59,157.6,1028.0,131.0614,131.0697,130.9617,130.97,1028.0
2017-11-07 13:45:00,157.59,157.68,157.53,157.66,4721.0,130.9617,131.0365,130.9118,131.0199,4721.0
2017-11-07 13:50:00,157.66,157.7,157.62,157.63,3300.0,131.0199,131.0531,130.9866,130.9949,3300.0
2017-11-07 13:55:00,157.6,157.62,157.55,157.6,4198.0,130.97,130.9866,130.9285,130.97,4198.0
2017-11-07 14:00:00,157.58,157.63,157.56,157.56,2932.0,130.9534,130.9949,130.9368,130.9368,2932.0
2017-11-07 14:05:00,157.61,157.63,157.55,157.58,4653.0,130.9783,130.9949,130.9285,130.9534,4653.0
2017-11-07 14:10:00,157.58,157.63,157.43,157.52,6675.0,130.9534,130.9949,130.8287,130.9035,6675.0
2017-11-07 14:15:00,157.53,157.53,157.41,157.43,6127.0,130.9118,130.9118,130.8121,130.8287,6127.0
2017-11-07 14:20:00,157.39,157.4,157.25,157.33,4945.0,130.7955,130.8038,130.6792,130.7456,4945.0
2017-11-07 14:25:00,157.38,157.38,157.3,157.38,1995.0,130.7872,130.7872,130.7207,130.7872,1995.0
2017-11-07 14:30:00,157.38,157.56,157.37,157.51,3800.0,130.7872,130.9368,130.7789,130.8952,3800.0
2017-11-07 14:35:00,157.49,157.53,157.47,157.51,3537.0,130.8786,130.9118,130.862,130.8952,3537.0
2017-11-07 14:40:00,157.5,157.57,157.44,157.51,4598.0,130.8869,130.9451,130.837,130.8952,4598.0
2017-11-07 14:45:00,157.53,157.56,157.4,157.42,3948.0,130.9118,130.9368,130.8038,130.8204,3948.0
2017-11-07 14:50:00,157.45,157.64,157.45,157.64,1700.0,130.8454,131.0033,130.8454,131.0033,1700.0
2017-11-07 14:55:00,157.67,157.68,157.49,157.62,4553.0,131.0282,131.0365,130.8786,130.9866,4553.0
2017-11-07 15:00:00,157.65,157.65,157.53,157.58,2493.0,131.0116,131.0116,130.9118,130.9534,2493.0
2017-11-07 15:05:00,157.58,157.61,157.51,157.56,3102.0,130.9534,130.9783,130.8952,130.9368,3102.0
2017-11-07 15:10:00,157.56,157.6,157.45,157.49,5193.0,130.9368,130.97,130.8454,130.8786,5193.0
2017-11-07 15:15:00,157.49,157.61,157.46,157.56,4963.0,130.8786,130.9783,130.8537,130.9368,4963.0
2017-11-07 15:20:00,157.56,157.6,157.48,157.54,3276.0,130.9368,130.97,130.8703,130.9202,3276.0
2017-11-07 15:25:00,157.55,157.59,157.51,157.59,2270.0,130.9285,130.9617,130.8952,130.9617,2270.0
2017-11-07 15:30:00,157.63,157.7,157.56,157.64,7634.0,130.9949,131.0531,130.9368,131.0033,7634.0
2017-11-07 15:35:00,157.65,157.78,157.65,157.78,5409.0,131.0116,131.1196,131.0116,131.1196,5409.0
2017-11-07 15:40:00,157.74,157.74,157.64,157.74,8893.0,131.0864,131.0864,131.0033,131.0864,8893.0
2017-11-07 15:45:00,157.72,157.75,157.51,157.66,11911.0,131.0697,131.0947,130.8952,131.0199,11911.0
2017-11-07 15:50:00,157.66,157.75,157.66,157.73,7399.0,131.0199,131.0947,131.0199,131.078,7399.0
2017-11-07 15:55:00,157.74,157.86,157.73,157.83,20959.0,131.0864,131.1861,131.078,131.1611,20959.0
2017-11-08 09:30:00,157.29,157.29,157.16,157.16,6760.0,130.7124,130.7124,130.6044,130.6044,6760.0
2017-11-08 09:35:00,157.67,157.96,157.43,157.43,7342.0,131.0282,131.2692,130.8287,130.8287,7342.0
2017-11-08 09:40:00,157.4,157.54,157.37,157.37,1670.0,130.8038,130.9202,130.7789,130.7789,1670.0
2017-11-08 09:45:00,157.37,157.59,157.32,157.52,3375.0,130.7789,130.9617,130.7373,130.9035,3375.0
2017-11-08 09:50:00,157.41,157.41,157.38,157.38,496.0,130.8121,130.8121,130.7872,130.7872,496.0
2017-11-08 09:55:00,157.3,157.37,157.25,157.37,1116.0,130.7207,130.7789,130.6792,130.7789,1116.0
2017-11-08 10:00:00,157.36,157.4,157.22,157.28,1797.0,130.7706,130.8038,130.6542,130.7041,1797.0
2017-11-08 10:05:00,157.22,157.3,157.22,157.3,1656.0,130.6542,130.7207,130.6542,130.7207,1656.0
2017-11-08 10:10:00,157.29,157.32,157.26,157.27,1783.0,130.7124,130.7373,130.6875,130.6958,1783.0
2017-11-08 10:15:00,157.26,157.27,157.18,157.18,2185.0,130.6875,130.6958,130.621,130.621,2185.0
2017-11-08 10:20:00,157.15,157.28,157.12,157.28,1900.0,130.5961,130.7041,130.5711,130.7041,1900.0
2017-11-08 10:25:00,157.3,157.71,157.28,157.71,4431.0,130.7207,131.0614,130.7041,131.0614,4431.0
2017-11-08 10:30:00,157.64,157.64,157.3,157.44,2800.0,131.0033,131.0033,130.7207,130.837,2800.0
2017-11-08 10:35:00,157.47,157.58,157.46,157.52,2100.0,130.862,130.9534,130.8537,130.9035,2100.0
2017-11-08 10:40:00,157.56,157.64,157.51,157.56,4520.0,130.9368,131.0033,130.8952,130.9368,4520.0
2017-11-08 10:45:00,157.68,157.68,157.53,157.57,2344.0,131.0365,131.0365,130.9118,130.9451,2344.0
2017-11-08 10:50:00,157.6,157.82,157.58,157.81,2036.0,130.97,131.1528,130.9534,131.1445,2036.0
2017-11-08 10:55:00,157.87,157.88,157.67,157.67,3842.0,131.1944,131.2027,131.0282,131.0282,3842.0
2017-11-08 11:00:00,157.67,157.89,157.67,157.77,3790.0,131.0282,131.211,131.0282,131.1113,3790.0
2017-11-08 11:05:00,157.78,157.83,157.64,157.65,2112.0,131.1196,131.1611,131.0033,131.0116,2112.0
2017-11-08 11:10:00,157.6,157.61,157.51,157.56,1000.0,130.97,130.9783,130.8952,130.9368,1000.0
2017-11-08 11:15:00,157.56,157.56,157.43,157.47,1809.0,130.9368,130.9368,130.8287,130.862,1809.0
2017-11-08 11:20:00,157.45,157.62,157.45,157.62,2200.0,130.8454,130.9866,130.8454,130.9866,2200.0
2017-11-08 11:25:00,157.57,157.58,157.54,157.54,900.0,130.9451,130.9534,130.9202,130.9202,900.0
2017-11-08 11:30:00,157.51,157.58,157.5,157.54,6075.0,130.8952,130.9534,130.8869,130.9202,6075.0
2017-11-08 11:35:00,157.47,157.54,157.47,157.49,1800.0,130.862,130.9202,130.862,130.8786,1800.0
2017-11-08 11:40:00,157.47,157.58,157.47,157.56,3846.0,130.862,130.9534,130.862,130.9368,3846.0
2017-11-08 11:45:00,157.61,157.65,157.57,157.57,3435.0,130.9783,131.0116,130.9451,130.9451,3435.0
2017-11-08 11:50:00,157.57,157.6,157.5,157.5,5315.0,130.9451,130.97,130.8869,130.8869,5315.0
2017-11-08 11:55:00,157.5,157.63,157.5,157.62,5455.0,130.8869,130.9949,130.8869,130.9866,5455.0
2017-11-08 12:00:00,157.62,157.62,157.62,157.62,0.0,130.9866,130.9866,130.9866,130.9866,0.0
2017-11-08 12:05:00,157.73,157.74,157.51,157.51,3934.0,131.078,131.0864,130.8952,130.8952,3934.0
2017-11-08 12:10:00,157.52,157.53,157.5,157.52,1284.0,130.9035,130.9118,130.8869,130.9035,1284.0
2017-11-08 12:15:00,157.57,157.57,157.5,157.5,1530.0,130.9451,130.9451,130.8869,130.8869,1530.0
2017-11-08 12:20:00,157.52,157.59,157.52,157.59,1189.0,130.9035,130.9617,130.9035,130.9617,1189.0
2017-11-08 12:25:00,157.57,157.58,157.54,157.56,1587.0,130.9451,130.9534,130.9202,130.9368,1587.0
2017-11-08 12:30:00,157.54,157.61,157.54,157.55,1199.0,130.9202,130.9783,130.9202,130.9285,1199.0
2017-11-08 12:35:00,157.57,157.57,157.48,157.52,1193.0,130.9451,130.9451,130.8703,130.9035,1193.0
2017-11-08 12:40:00,157.45,157.49,157.43,157.44,1313.0,130.8454,130.8786,130.8287,130.837,1313.0
2017-11-08 12:45:00,157.41,157.42,157.41,157.41,200.0,130.8121,130.8204,130.8121,130.8121,200.0
2017-11-08 12:50:00,157.4,157.41,157.35,157.38,994.0,130.8038,130.8121,130.7623,130.7872,994.0
2017-11-08 12:55:00,157.44,157.46,157.43,157.46,2800.0,130.837,130.8537,130.8287,130.8537,2800.0
2017-11-08 13:00:00,157.5,157.55,157.47,157.47,5889.0,130.8869,130.9285,130.862,130.862,5889.0
2017-11-08 13:05:00,157.49,157.49,157.4,157.4,1530.0,130.8786,130.8786,130.8038,130.8038,1530.0
2017-11-08 13:10:00,157.4,157.47,157.38,157.44,3100.0,130.8038,130.862,130.7872,130.837,3100.0
2017-11-08 13:15:00,157.44,157.45,157.41,157.41,956.0,130.837,130.8454,130.8121,130.8121,956.0
2017-11-08 13:20:00,157.43,157.45,157.42,157.45,540.0,130.8287,130.8454,130.8204,130.8454,540.0
2017-11-08 13:25:00,157.45,157.5,157.45,157.45,2284.0,130.8454,130.8869,130.8454,130.8454,2284.0
2017-11-08 13:30:00,157.42,157.43,157.4,157.43,1520.0,130.8204,130.8287,130.8038,130.8287,1520.0
2017-11-08 13:35:00,157.49,157.49,157.4,157.4,1335.0,130.8786,130.8786,130.8038,130.8038,1335.0
2017-11-08 13:40:00,157.4,157.5,157.4,157.5,635.0,130.8038,130.8869,130.8038,130.8869,635.0
2017-11-08 13:45:00,157.48,157.52,157.41,157.41,2146.0,130.8703,130.9035,130.8121,130.8121,2146.0
2017-11-08 13:50:00,157.41,157.48,157.4,157.43,1040.0,130.8121,130.8703,130.8038,130.8287,1040.0
2017-11-08 13:55:00,157.46,157.47,157.45,157.46,508.0,130.8537,130.862,130.8454,130.8537,508.0
2017-11-08 14:00:00,157.46,157.51,157.45,157.5,2016.0,130.8537,130.8952,130.8454,130.8869,2016.0
2017-11-08 14:05:00,157.49,157.54,157.48,157.49,6425.0,130.8786,130.9202,130.8703,130.8786,6425.0
2017-11-08 14:10:00,157.46,157.51,157.45,157.5,1763.0,130.8537,130.8952,130.8454,130.8869,1763.0
2017-11-08 14:15:00,157.5,157.5,157.45,157.48,3450.0,130.8869,130.8869,130.8454,130.8703,3450.0
2017-11-08 14:20:00,157.5,157.52,157.5,157.52,1626.0,130.8869,130.9035,130.8869,130.9035,1626.0
2017-11-08 14:25:00,157.49,157.51,157.46,157.51,2882.0,130.8786,130.8952,130.8537,130.8952,2882.0
2017-11-08 14:30:00,157.55,157.56,157.46,157.56,4200.0,130.9285,130.9368,130.8537,130.9368,4200.0
2017-11-08 14:35:00,157.53,157.56,157.5,157.56,2578.0,130.9118,130.9368,130.8869,130.9368,2578.0
2017-11-08 14:40:00,157.53,157.61,157.52,157.59,2500.0,130.9118,130.9783,130.9035,130.9617,2500.0
2017-11-08 14:45:00,157.59,157.64,157.58,157.58,2300.0,130.9617,131.0033,130.9534,130.9534,2300.0
2017-11-08 14:50:00,157.62,157.67,157.58,157.62,3246.0,130.9866,131.0282,130.9534,130.9866,3246.0
2017-11-08 14:55:00,157.61,157.65,157.6,157.62,2406.0,130.9783,131.0116,130.97,130.9866,2406.0
2017-11-08 15:00:00,157.67,157.69,157.65,157.68,3468.0,131.0282,131.0448,131.0116,131.0365,3468.0
2017-11-08 15:05:00,157.66,157.67,157.61,157.63,2960.0,131.0199,131.0282,130.9783,130.9949,2960.0
2017-11-08 15:10:00,157.66,157.66,157.62,157.63,2836.0,131.0199,131.0199,130.9866,130.9949,2836.0
2017-11-08 15:15:00,157.62,157.7,157.61,157.7,4700.0,130.9866,131.0531,130.9783,131.0531,4700.0
2017-11-08 15:20:00,157.69,157.79,157.68,157.78,1491.0,131.0448,131.1279,131.0365,131.1196,1491.0
2017-11-08 15:25:00,157.79,157.8,157.68,157.68,2769.0,131.1279,131.1362,131.0365,131.0365,2769.0
2017-11-08 15:30:00,157.68,157.74,157.65,157.74,6147.0,131.0365,131.0864,131.0116,131.0864,6147.0
2017-11-08 15:35:00,157.72,157.81,157.71,157.78,9672.0,131.0697,131.1445,131.0614,131.1196,9672.0
2017-11-08 15:40:00,157.75,157.75,157.64,157.64,3720.0,131.0947,131.0947,131.0033,131.0033,3720.0
2017-11-08 15:45:00,157.65,157.66,157.59,157.59,7737.0,131.0116,131.0199,130.9617,130.9617,7737.0
2017-11-08 15:50:00,157.6,157.63,157.58,157.61,5796.0,130.97,130.9949,130.9534,130.9783,5796.0
2017-11-08 15:55:00,157.61,157.7,157.6,157.66,27223.0,130.9783,131.0531,130.97,131.0199,27223.0
2017-11-09 09:30:00,156.77,156.83,156.05,156.05,12072.0,130.2803,130.3301,129.6819,129.6819,12072.0
2017-11-09 09:35:00,156.1,156.52,156.1,156.52,2350.0,129.7235,130.0725,129.7235,130.0725,2350.0
2017-11-09 09:40:00,156.41,156.45,156.26,156.26,860.0,129.9811,130.0143,129.8564,129.8564,860.0
2017-11-09 09:45:00,156.3,156.46,155.87,155.88,26917.0,129.8897,130.0226,129.5323,129.5406,26917.0
2017-11-09 09:50:00,155.99,156.26,155.74,156.01,10557.0,129.6321,129.8564,129.4243,129.6487,10557.0
2017-11-09 09:55:00,156.06,156.39,156.06,156.09,5400.0,129.6902,129.9645,129.6902,129.7152,5400.0
2017-11-09 10:00:00,156.21,156.47,156.11,156.12,6632.0,129.8149,130.031,129.7318,129.7401,6632.0
2017-11-09 10:05:00,156.18,156.28,156.04,156.12,3429.0,129.79,129.8731,129.6736,129.7401,3429.0
2017-11-09 10:10:00,156.16,156.18,155.94,156.06,2285.0,129.7733,129.79,129.5905,129.6902,2285.0
2017-11-09 10:15:00,156.03,156.34,155.98,156.34,3300.0,129.6653,129.9229,129.6237,129.9229,3300.0
2017-11-09 10:20:00,156.34,156.42,156.19,156.19,3450.0,129.9229,129.9894,129.7983,129.7983,3450.0
2017-11-09 10:25:00,156.11,156.25,156.1,156.23,5115.0,129.7318,129.8481,129.7235,129.8315,5115.0
2017-11-09 10:30:00,156.25,156.28,156.15,156.28,7712.0,129.8481,129.8731,129.765,129.8731,7712.0
2017-11-09 10:35:00,156.29,156.35,156.18,156.25,8034.0,129.8814,129.9312,129.79,129.8481,8034.0
2017-11-09 10:40:00,156.22,156.29,156.17,156.28,7282.0,129.8232,129.8814,129.7816,129.8731,7282.0
2017-11-09 10:45:00,156.33,156.4,156.31,156.35,5048.0,129.9146,129.9728,129.898,129.9312,5048.0
2017-11-09 10:50:00,156.35,156.5,156.32,156.5,5596.0,129.9312,130.0559,129.9063,130.0559,5596.0
2017-11-09 10:55:00,156.56,156.6,156.47,156.6,2360.0,130.1057,130.139,130.031,130.139,2360.0
2017-11-09 11:00:00,156.63,156.64,156.47,156.54,2464.0,130.1639,130.1722,130.031,130.0891,2464.0
2017-11-09 11:05:00,156.52,156.57,156.43,156.48,3403.0,130.0725,130.1141,129.9977,130.0393,3403.0
2017-11-09 11:10:00,156.39,156.43,156.23,156.31,9481.0,129.9645,129.9977,129.8315,129.898,9481.0
2017-11-09 11:15:00,156.32,156.38,156.08,156.27,20371.0,129.9063,129.9562,129.7069,129.8647,20371.0
2017-11-09 11:20:00,156.3,156.34,156.04,156.05,9302.0,129.8897,129.9229,129.6736,129.6819,9302.0
2017-11-09 11:25:00,156.01,156.23,155.93,156.23,20287.0,129.6487,129.8315,129.5822,129.8315,20287.0
2017-11-09 11:30:00,156.22,156.3,156.04,156.21,36419.0,129.8232,129.8897,129.6736,129.8149,36419.0
2017-11-09 11:35:00,156.2,156.27,156.02,156.06,27845.0,129.8066,129.8647,129.657,129.6902,27845.0
2017-11-09 11:40:00,156.02,156.21,156.02,156.14,15163.0,129.657,129.8149,129.657,129.7567,15163.0
2017-11-09 11:45:00,156.14,156.19,155.7,156.09,43866.0,129.7567,129.7983,129.3911,129.7152,43866.0
2017-11-09 11:50:00,156.09,156.15,155.6,155.85,30196.0,129.7152,129.765,129.308,129.5157,30196.0
2017-11-09 11:55:00,155.87,156.21,155.8,156.06,9866.0,129.5323,129.8149,129.4742,129.6902,9866.0
2017-11-09 12:00:00,156.02,156.06,155.76,155.91,26381.0,129.657,129.6902,129.4409,129.5656,26381.0
2017-11-09 12:05:00,155.85,156.01,155.83,155.88,9822.0,129.5157,129.6487,129.4991,129.5406,9822.0
2017-11-09 12:10:00,155.86,155.94,155.5,155.5,8800.0,129.524,129.5905,129.2249,129.2249,8800.0
2017-11-09 12:15:00,155.4,155.72,155.35,155.72,8220.0,129.1418,129.4077,129.1002,129.4077,8220.0
2017-11-09 12:20:00,155.71,155.81,155.55,155.75,21628.0,129.3994,129.4825,129.2664,129.4326,21628.0
2017-11-09 12:25:00,155.82,155.83,155.53,155.74,49186.0,129.4908,129.4991,129.2498,129.4243,49186.0
2017-11-09 12:30:00,155.75,155.75,155.22,155.31,18956.0,129.4326,129.4326,128.9922,129.067,18956.0
2017-11-09 12:35:00,155.3,155.58,155.28,155.5,12386.0,129.0586,129.2913,129.042,129.2249,12386.0
2017-11-09 12:40:00,155.46,155.56,155.43,155.55,7600.0,129.1916,129.2747,129.1667,129.2664,7600.0
2017-11-09 12:45:00,155.52,155.57,155.42,155.57,10481.0,129.2415,129.283,129.1584,129.283,10481.0
2017-11-09 12:50:00,155.51,155.65,155.48,155.65,5155.0,129.2332,129.3495,129.2082,129.3495,5155.0
2017-11-09 12:55:00,155.65,155.75,155.62,155.69,3953.0,129.3495,129.4326,129.3246,129.3827,3953.0
2017-11-09 13:00:00,155.69,155.69,155.54,155.54,4429.0,129.3827,129.3827,129.2581,129.2581,4429.0
2017-11-09 13:05:00,155.51,155.66,155.47,155.65,2956.0,129.2332,129.3578,129.1999,129.3495,2956.0
2017-11-09 13:10:00,155.64,155.75,155.6,155.74,4295.0,129.3412,129.4326,129.308,129.4243,4295.0
2017-11-09 13:15:00,155.75,155.91,155.75,155.91,7198.0,129.4326,129.5656,129.4326,129.5656,7198.0
2017-11-09 13:20:00,155.94,156.09,155.94,156.02,2171.0,129.5905,129.7152,129.5905,129.657,2171.0
2017-11-09 13:25:00,155.99,156.04,155.97,156.0,2789.0,129.6321,129.6736,129.6154,129.6404,2789.0
2017-11-09 13:30:00,156.02,156.33,156.02,156.32,9186.0,129.657,129.9146,129.657,129.9063,9186.0
2017-11-09 13:35:00,156.35,156.37,156.05,156.05,4021.0,129.9312,129.9478,129.6819,129.6819,4021.0
2017-11-09 13:40:00,155.93,155.93,155.59,155.6,12242.0,129.5822,129.5822,129.2996,129.308,12242.0
2017-11-09 13:45:00,155.64,155.81,155.61,155.81,8059.0,129.3412,129.4825,129.3163,129.4825,8059.0
2017-11-09 13:50:00,155.84,155.92,155.82,155.92,10094.0,129.5074,129.5739,129.4908,129.5739,10094.0
2017-11-09 13:55:00,155.9,155.91,155.83,155.85,1400.0,129.5573,129.5656,129.4991,129.5157,1400.0
2017-11-09 14:00:00,155.9,156.02,155.85,156.0,8356.0,129.5573,129.657,129.5157,129.6404,8356.0
2017-11-09 14:05:00,155.99,156.2,155.98,156.16,6388.0,129.6321,129.8066,129.6237,129.7733,6388.0
2017-11-09 14:10:00,156.16,156.16,155.96,156.05,3713.0,129.7733,129.7733,129.6071,129.6819,3713.0
2017-11-09 14:15:00,156.02,156.09,155.98,156.04,24519.0,129.657,129.7152,129.6237,129.6736,24519.0
2017-11-09 14:20:00,156.05,156.11,155.98,156.06,6951.0,129.6819,129.7318,129.6237,129.6902,6951.0
2017-11-09 14:25:00,156.13,156.13,155.97,156.0,4478.0,129.7484,129.7484,129.6154,129.6404,4478.0
2017-11-09 14:30:00,156.0,156.14,155.98,156.14,4975.0,129.6404,129.7567,129.6237,129.7567,4975.0
2017-11-09 14:35:00,156.14,156.14,155.93,155.97,3914.0,129.7567,129.7567,129.5822,129.6154,3914.0
2017-11-09 14:40:00,155.96,156.03,155.9,156.0,5055.0,129.6071,129.6653,129.5573,129.6404,5055.0
2017-11-09 14:45:00,156.01,156.06,155.99,156.03,4756.0,129.6487,129.6902,129.6321,129.6653,4756.0
2017-11-09 14:50:00,156.06,156.11,156.03,156.08,5395.0,129.6902,129.7318,129.6653,129.7069,5395.0
2017-11-09 14:55:00,156.08,156.14,156.08,156.11,6715.0,129.7069,129.7567,129.7069,129.7318,6715.0
2017-11-09 15:00:00,156.11,156.2,156.06,156.11,7216.0,129.7318,129.8066,129.6902,129.7318,7216.0
2017-11-09 15:05:00,156.14,156.32,156.14,156.32,4399.0,129.7567,129.9063,129.7567,129.9063,4399.0
2017-11-09 15:10:00,156.32,156.34,156.22,156.28,6448.0,129.9063,129.9229,129.8232,129.8731,6448.0
2017-11-09 15:15:00,156.27,156.45,156.27,156.38,6396.0,129.8647,130.0143,129.8647,129.9562,6396.0
2017-11-09 15:20:00,156.39,156.54,156.35,156.54,6710.0,129.9645,130.0891,129.9312,130.0891,6710.0
2017-11-09 15:25:00,156.55,156.68,156.49,156.68,14178.0,130.0974,130.2055,130.0476,130.2055,14178.0
2017-11-09 15:30:00,156.69,156.71,156.51,156.59,16627.0,130.2138,130.2304,130.0642,130.1307,16627.0
2017-11-09 15:35:00,156.61,156.64,156.52,156.56,12760.0,130.1473,130.1722,130.0725,130.1057,12760.0
2017-11-09 15:40:00,156.56,156.57,156.47,156.5,13677.0,130.1057,130.1141,130.031,130.0559,13677.0
2017-11-09 15:45:00,156.51,156.52,156.35,156.39,14176.0,130.0642,130.0725,129.9312,129.9645,14176.0
2017-11-09 15:50:00,156.39,156.57,156.39,156.47,24409.0,129.9645,130.1141,129.9645,130.031,24409.0
2017-11-09 15:55:00,156.47,156.57,156.32,156.36,59012.0,130.031,130.1141,129.9063,129.9395,59012.0
2017-11-10 09:30:00,155.76,156.0,155.72,155.72,13885.0,129.4409,129.6404,129.4077,129.4077,13885.0
2017-11-10 09:35:00,155.89,156.09,155.87,155.94,9194.0,129.549,129.7152,129.5323,129.5905,9194.0
2017-11-10 09:40:00,156.0,156.34,155.94,156.31,5082.0,129.6404,129.9229,129.5905,129.898,5082.0
2017-11-10 09:45:00,156.36,156.68,156.2,156.52,22308.0,129.9395,130.2055,129.8066,130.0725,22308.0
2017-11-10 09:50:00,156.67,156.92,156.65,156.92,7858.0,130.1972,130.4049,130.1805,130.4049,7858.0
2017-11-10 09:55:00,156.93,157.01,156.72,156.8,11089.0,130.4132,130.4797,130.2387,130.3052,11089.0
2017-11-10 10:00:00,156.7,156.77,156.63,156.68,6125.0,130.2221,130.2803,130.1639,130.2055,6125.0
2017-11-10 10:05:00,156.73,156.75,156.61,156.68,4639.0,130.247,130.2636,130.1473,130.2055,4639.0
2017-11-10 10:10:00,156.68,157.02,156.63,157.0,8077.0,130.2055,130.488,130.1639,130.4714,8077.0
2017-11-10 10:15:00,157.0,157.11,156.95,157.11,863.0,130.4714,130.5628,130.4298,130.5628,863.0
2017-11-10 10:20:00,157.17,157.42,157.13,157.39,16019.0,130.6127,130.8204,130.5794,130.7955,16019.0
2017-11-10 10:25:00,157.35,157.39,157.07,157.14,4100.0,130.7623,130.7955,130.5296,130.5877,4100.0
2017-11-10 10:30:00,157.05,157.05,156.71,156.71,4614.0,130.5129,130.5129,130.2304,130.2304,4614.0
2017-11-10 10:35:00,156.68,156.81,156.68,156.68,3205.0,130.2055,130.3135,130.2055,130.2055,3205.0
2017-11-10 10:40:00,156.75,156.85,156.75,156.79,2302.0,130.2636,130.3467,130.2636,130.2969,2302.0
2017-11-10 10:45:00,156.75,156.79,156.72,156.72,1470.0,130.2636,130.2969,130.2387,130.2387,1470.0
2017-11-10 10:50:00,156.77,156.77,156.57,156.58,1327.0,130.2803,130.2803,130.1141,130.1224,1327.0
2017-11-10 10:55:00,156.59,156.79,156.59,156.72,3221.0,130.1307,130.2969,130.1307,130.2387,3221.0
2017-11-10 11:00:00,156.72,156.8,156.69,156.8,611.0,130.2387,130.3052,130.2138,130.3052,611.0
2017-11-10 11:05:00,156.77,156.77,156.66,156.71,3815.0,130.2803,130.2803,130.1888,130.2304,3815.0
2017-11-10 11:10:00,156.69,156.74,156.64,156.66,1767.0,130.2138,130.2553,130.1722,130.1888,1767.0
2017-11-10 11:15:00,156.73,156.87,156.73,156.85,2209.0,130.247,130.3634,130.247,130.3467,2209.0
2017-11-10 11:20:00,156.77,156.8,156.62,156.66,3164.0,130.2803,130.3052,130.1556,130.1888,3164.0
2017-11-10 11:25:00,156.7,156.71,156.59,156.59,1120.0,130.2221,130.2304,130.1307,130.1307,1120.0
2017-11-10 11:30:00,156.64,156.75,156.49,156.75,10032.0,130.1722,130.2636,130.0476,130.2636,10032.0
2017-11-10 11:35:00,156.76,156.84,156.48,156.49,8570.0,130.2719,130.3384,130.0393,130.0476,8570.0
2017-11-10 11:40:00,156.5,156.56,156.49,156.56,2181.0,130.0559,130.1057,130.0476,130.1057,2181.0
2017-11-10 11:45:00,156.65,156.65,156.57,156.63,1471.0,130.1805,130.1805,130.1141,130.1639,1471.0
2017-11-10 11:50:00,156.57,156.59,156.55,156.59,1540.0,130.1141,130.1307,130.0974,130.1307,1540.0
2017-11-10 11:55:00,156.64,156.64,156.53,156.53,400.0,130.1722,130.1722,130.0808,130.0808,400.0
2017-11-10 12:00:00,156.58,156.68,156.57,156.68,1300.0,130.1224,130.2055,130.1141,130.2055,1300.0
2017-11-10 12:05:00,156.71,156.78,156.7,156.75,2626.0,130.2304,130.2886,130.2221,130.2636,2626.0
2017-11-10 12:10:00,156.71,156.79,156.7,156.74,1205.0,130.2304,130.2969,130.2221,130.2553,1205.0
2017-11-10 12:15:00,156.71,156.82,156.71,156.82,1216.0,130.2304,130.3218,130.2304,130.3218,1216.0
2017-11-10 12:20:00,156.81,156.92,156.81,156.92,1100.0,130.3135,130.4049,130.3135,130.4049,1100.0
2017-11-10 12:25:00,156.92,156.98,156.82,156.83,1947.0,130.4049,130.4548,130.3218,130.3301,1947.0
2017-11-10 12:30:00,156.77,156.77,156.73,156.74,865.0,130.2803,130.2803,130.247,130.2553,865.0
2017-11-10 12:35:00,156.69,156.69,156.64,156.67,1400.0,130.2138,130.2138,130.1722,130.1972,1400.0
2017-11-10 12:40:00,156.73,156.74,156.67,156.69,826.0,130.247,130.2553,130.1972,130.2138,826.0
2017-11-10 12:45:00,156.63,156.63,156.62,156.62,200.0,130.1639,130.1639,130.1556,130.1556,200.0
2017-11-10 12:50:00,156.59,156.75,156.59,156.75,1459.0,130.1307,130.2636,130.1307,130.2636,1459.0
2017-11-10 12:55:00,156.76,156.79,156.66,156.66,968.0,130.2719,130.2969,130.1888,130.1888,968.0
2017-11-10 13:00:00,156.65,156.67,156.61,156.65,1825.0,130.1805,130.1972,130.1473,130.1805,1825.0
2017-11-10 13:05:00,156.6,156.67,156.58,156.65,1158.0,130.139,130.1972,130.1224,130.1805,1158.0
2017-11-10 13:10:00,156.66,156.78,156.66,156.78,2499.0,130.1888,130.2886,130.1888,130.2886,2499.0
2017-11-10 13:15:00,156.73,156.84,156.73,156.84,2035.0,130.247,130.3384,130.247,130.3384,2035.0
2017-11-10 13:20:00,156.79,156.84,156.75,156.84,2264.0,130.2969,130.3384,130.2636,130.3384,2264.0
2017-11-10 13:25:00,156.87,156.87,156.81,156.81,500.0,130.3634,130.3634,130.3135,130.3135,500.0
2017-11-10 13:30:00,156.87,156.88,156.83,156.84,1000.0,130.3634,130.3717,130.3301,130.3384,1000.0
2017-11-10 13:35:00,156.82,156.83,156.78,156.78,1000.0,130.3218,130.3301,130.2886,130.2886,1000.0
2017-11-10 13:40:00,156.75,156.77,156.66,156.72,3227.0,130.2636,130.2803,130.1888,130.2387,3227.0
2017-11-10 13:45:00,156.7,156.79,156.65,156.73,1337.0,130.2221,130.2969,130.1805,130.247,1337.0
2017-11-10 13:50:00,156.72,156.74,156.66,156.74,1505.0,130.2387,130.2553,130.1888,130.2553,1505.0
2017-11-10 13:55:00,156.72,156.85,156.72,156.77,7594.0,130.2387,130.3467,130.2387,130.2803,7594.0
2017-11-10 14:00:00,156.79,156.88,156.79,156.88,2508.0,130.2969,130.3717,130.2969,130.3717,2508.0
2017-11-10 14:05:00,156.83,156.87,156.83,156.86,2185.0,130.3301,130.3634,130.3301,130.3551,2185.0
2017-11-10 14:10:00,156.87,157.04,156.84,157.04,3397.0,130.3634,130.5046,130.3384,130.5046,3397.0
2017-11-10 14:15:00,157.05,157.06,156.99,157.0,4102.0,130.5129,130.5213,130.4631,130.4714,4102.0
2017-11-10 14:20:00,157.02,157.05,156.99,157.04,2757.0,130.488,130.5129,130.4631,130.5046,2757.0
2017-11-10 14:25:00,157.03,157.03,156.99,157.0,3664.0,130.4963,130.4963,130.4631,130.4714,3664.0
2017-11-10 14:30:00,157.02,157.05,156.99,157.03,3539.0,130.488,130.5129,130.4631,130.4963,3539.0
2017-11-10 14:35:00,157.05,157.06,156.98,157.01,1700.0,130.5129,130.5213,130.4548,130.4797,1700.0
2017-11-10 14:40:00,157.01,157.01,156.98,157.0,5111.0,130.4797,130.4797,130.4548,130.4714,5111.0
2017-11-10 14:45:00,157.01,157.05,157.01,157.05,2917.0,130.4797,130.5129,130.4797,130.5129,2917.0
2017-11-10 14:50:00,157.07,157.07,157.0,157.05,3600.0,130.5296,130.5296,130.4714,130.5129,3600.0
2017-11-10 14:55:00,157.07,157.26,157.07,157.26,4985.0,130.5296,130.6875,130.5296,130.6875,4985.0
2017-11-10 15:00:00,157.23,157.23,157.08,157.09,5109.0,130.6625,130.6625,130.5379,130.5462,5109.0
2017-11-10 15:05:00,157.1,157.13,156.97,156.99,5744.0,130.5545,130.5794,130.4465,130.4631,5744.0
2017-11-10 15:10:00,157.0,157.1,156.99,157.1,1600.0,130.4714,130.5545,130.4631,130.5545,1600.0
2017-11-10 15:15:00,157.11,157.15,157.09,157.15,4503.0,130.5628,130.5961,130.5462,130.5961,4503.0
2017-11-10 15:20:00,157.12,157.3,157.1,157.25,12498.0,130.5711,130.7207,130.5545,130.6792,12498.0
2017-11-10 15:25:00,157.24,157.27,157.2,157.24,4429.0,130.6708,130.6958,130.6376,130.6708,4429.0
2017-11-10 15:30:00,157.25,157.3,157.21,157.23,9108.0,130.6792,130.7207,130.6459,130.6625,9108.0
2017-11-10 15:35:00,157.22,157.22,157.09,157.09,8443.0,130.6542,130.6542,130.5462,130.5462,8443.0
2017-11-10 15:40:00,157.09,157.12,157.06,157.11,11912.0,130.5462,130.5711,130.5213,130.5628,11912.0
2017-11-10 15:45:00,157.12,157.19,157.09,157.13,17832.0,130.5711,130.6293,130.5462,130.5794,17832.0
2017-11-10 15:50:00,157.16,157.32,157.16,157.26,19336.0,130.6044,130.7373,130.6044,130.6875,19336.0
2017-11-10 15:55:00,157.28,157.32,157.15,157.15,51021.0,130.7041,130.7373,130.5961,130.5961,51021.0
2017-11-13 09:30:00,156.29,156.73,156.05,156.54,11676.0,129.8814,130.247,129.6819,130.0891,11676.0
2017-11-13 09:35:00,156.49,156.65,156.43,156.55,5227.0,130.0476,130.1805,129.9977,130.0974,5227.0
2017-11-13 09:40:00,156.55,156.83,156.49,156.82,5210.0,130.0974,130.3301,130.0476,130.3218,5210.0
2017-11-13 09:45:00,156.84,156.94,156.5,156.57,6311.0,130.3384,130.4215,130.0559,130.1141,6311.0
2017-11-13 09:50:00,156.59,156.84,156.53,156.82,6186.0,130.1307,130.3384,130.0808,130.3218,6186.0
2017-11-13 09:55:00,156.84,156.99,156.76,156.89,5729.0,130.3384,130.4631,130.2719,130.38,5729.0
2017-11-13 10:00:00,157.04,157.06,156.85,156.89,7663.0,130.5046,130.5213,130.3467,130.38,7663.0
2017-11-13 10:05:00,156.89,157.04,156.85,157.01,4400.0,130.38,130.5046,130.3467,130.4797,4400.0
2017-11-13 10:10:00,157.08,157.36,157.08,157.18,4061.0,130.5379,130.7706,130.5379,130.621,4061.0
2017-11-13 10:15:00,157.15,157.18,156.86,156.97,4036.0,130.5961,130.621,130.3551,130.4465,4036.0
2017-11-13 10:20:00,157.0,157.3,157.0,157.1,2418.0,130.4714,130.7207,130.4714,130.5545,2418.0
2017-11-13 10:25:00,157.16,157.16,156.95,157.13,9101.0,130.6044,130.6044,130.4298,130.5794,9101.0
2017-11-13 10:30:00,157.1,157.38,157.1,157.3,5901.0,130.5545,130.7872,130.5545,130.7207,5901.0
2017-11-13 10:35:00,157.29,157.33,157.08,157.28,10138.0,130.7124,130.7456,130.5379,130.7041,10138.0
2017-11-13 10:40:00,157.33,157.34,157.22,157.27,4162.0,130.7456,130.7539,130.6542,130.6958,4162.0
2017-11-13 10:45:00,157.27,157.43,157.26,157.35,4211.0,130.6958,130.8287,130.6875,130.7623,4211.0
2017-11-13 10:50:00,157.35,157.47,157.28,157.29,4331.0,130.7623,130.862,130.7041,130.7124,4331.0
2017-11-13 10:55:00,157.29,157.46,157.23,157.42,5807.0,130.7124,130.8537,130.6625,130.8204,5807.0
2017-11-13 11:00:00,157.44,157.44,157.18,157.3,14199.0,130.837,130.837,130.621,130.7207,14199.0
2017-11-13 11:05:00,157.3,157.43,157.29,157.43,7067.0,130.7207,130.8287,130.7124,130.8287,7067.0
2017-11-13 11:10:00,157.44,157.56,157.4,157.5,4099.0,130.837,130.9368,130.8038,130.8869,4099.0
2017-11-13 11:15:00,157.49,157.56,157.47,157.55,14288.0,130.8786,130.9368,130.862,130.9285,14288.0
2017-11-13 11:20:00,157.53,157.66,157.47,157.66,8049.0,130.9118,131.0199,130.862,131.0199,8049.0
2017-11-13 11:25:00,157.66,157.78,157.6,157.74,8788.0,131.0199,131.1196,130.97,131.0864,8788.0
2017-11-13 11:30:00,157.74,157.82,157.67,157.73,12127.0,131.0864,131.1528,131.0282,131.078,12127.0
2017-11-13 11:35:00,157.77,158.08,157.72,157.97,18208.0,131.1113,131.3689,131.0697,131.2775,18208.0
2017-11-13 11:40:00,158.0,158.04,157.73,157.75,10076.0,131.3024,131.3357,131.078,131.0947,10076.0
2017-11-13 11:45:00,157.79,157.99,157.7,157.9,4394.0,131.1279,131.2941,131.0531,131.2193,4394.0
2017-11-13 11:50:00,157.94,157.94,157.67,157.81,7011.0,131.2526,131.2526,131.0282,131.1445,7011.0
2017-11-13 11:55:00,157.81,157.94,157.71,157.75,3250.0,131.1445,131.2526,131.0614,131.0947,3250.0
2017-11-13 12:00:00,157.79,157.89,157.62,157.73,3500.0,131.1279,131.211,130.9866,131.078,3500.0
2017-11-13 12:05:00,157.66,157.97,157.66,157.83,3537.0,131.0199,131.2775,131.0199,131.1611,3537.0
2017-11-13 12:10:00,157.8,157.88,157.67,157.67,1400.0,131.1362,131.2027,131.0282,131.0282,1400.0
2017-11-13 12:15:00,157.73,157.81,157.7,157.77,4416.0,131.078,131.1445,131.0531,131.1113,4416.0
2017-11-13 12:20:00,157.78,157.78,157.7,157.74,7300.0,131.1196,131.1196,131.0531,131.0864,7300.0
2017-11-13 12:25:00,157.73,157.8,157.68,157.75,5841.0,131.078,131.1362,131.0365,131.0947,5841.0
2017-11-13 12:30:00,157.78,157.84,157.72,157.74,7823.0,131.1196,131.1695,131.0697,131.0864,7823.0
2017-11-13 12:35:00,157.71,157.77,157.7,157.76,6200.0,131.0614,131.1113,131.0531,131.103,6200.0
2017-11-13 12:40:00,157.77,157.79,157.73,157.75,2600.0,131.1113,131.1279,131.078,131.0947,2600.0
2017-11-13 12:45:00,157.77,157.77,157.71,157.74,2763.0,131.1113,131.1113,131.0614,131.0864,2763.0
2017-11-13 12:50:00,157.74,157.78,157.73,157.74,3135.0,131.0864,131.1196,131.078,131.0864,3135.0
2017-11-13 12:55:00,157.79,157.79,157.7,157.74,4108.0,131.1279,131.1279,131.0531,131.0864,4108.0
2017-11-13 13:00:00,157.76,157.76,157.46,157.46,10005.0,131.103,131.103,130.8537,130.8537,10005.0
2017-11-13 13:05:00,157.49,157.6,157.37,157.46,8988.0,130.8786,130.97,130.7789,130.8537,8988.0
2017-11-13 13:10:00,157.5,157.6,157.39,157.54,9297.0,130.8869,130.97,130.7955,130.9202,9297.0
2017-11-13 13:15:00,157.54,157.57,157.5,157.55,5325.0,130.9202,130.9451,130.8869,130.9285,5325.0
2017-11-13 13:20:00,157.54,157.56,157.47,157.52,5475.0,130.9202,130.9368,130.862,130.9035,5475.0
2017-11-13 13:25:00,157.5,157.66,157.49,157.53,4968.0,130.8869,131.0199,130.8786,130.9118,4968.0
2017-11-13 13:30:00,157.54,157.54,157.42,157.42,1700.0,130.9202,130.9202,130.8204,130.8204,1700.0
2017-11-13 13:35:00,157.44,157.6,157.42,157.58,9868.0,130.837,130.97,130.8204,130.9534,9868.0
2017-11-13 13:40:00,157.6,157.6,157.47,157.47,4722.0,130.97,130.97,130.862,130.862,4722.0
2017-11-13 13:45:00,157.47,157.56,157.46,157.56,4053.0,130.862,130.9368,130.8537,130.9368,4053.0
2017-11-13 13:50:00,157.53,157.55,157.49,157.52,4684.0,130.9118,130.9285,130.8786,130.9035,4684.0
2017-11-13 13:55:00,157.52,157.7,157.52,157.7,6381.0,130.9035,131.0531,130.9035,131.0531,6381.0
2017-11-13 14:00:00,157.65,157.65,157.38,157.41,5700.0,131.0116,131.0116,130.7872,130.8121,5700.0
2017-11-13 14:05:00,157.42,157.51,157.41,157.5,4223.0,130.8204,130.8952,130.8121,130.8869,4223.0
2017-11-13 14:10:00,157.49,157.62,157.47,157.57,6717.0,130.8786,130.9866,130.862,130.9451,6717.0
2017-11-13 14:15:00,157.5,157.56,157.49,157.52,2587.0,130.8869,130.9368,130.8786,130.9035,2587.0
2017-11-13 14:20:00,157.5,157.53,157.48,157.51,7100.0,130.8869,130.9118,130.8703,130.8952,7100.0
2017-11-13 14:25:00,157.51,157.62,157.5,157.57,10574.0,130.8952,130.9866,130.8869,130.9451,10574.0
2017-11-13 14:30:00,157.58,157.58,157.5,157.53,4138.0,130.9534,130.9534,130.8869,130.9118,4138.0
2017-11-13 14:35:00,157.5,157.51,157.47,157.49,5392.0,130.8869,130.8952,130.862,130.8786,5392.0
2017-11-13 14:40:00,157.49,157.51,157.33,157.33,7588.0,130.8786,130.8952,130.7456,130.7456,7588.0
2017-11-13 14:45:00,157.35,157.38,157.29,157.29,4884.0,130.7623,130.7872,130.7124,130.7124,4884.0
2017-11-13 14:50:00,157.33,157.36,157.14,157.14,3469.0,130.7456,130.7706,130.5877,130.5877,3469.0
2017-11-13 14:55:00,157.09,157.22,157.09,157.22,10954.0,130.5462,130.6542,130.5462,130.6542,10954.0
2017-11-13 15:00:00,157.21,157.3,157.21,157.25,11478.0,130.6459,130.7207,130.6459,130.6792,11478.0
2017-11-13 15:05:00,157.27,157.42,157.25,157.4,9673.0,130.6958,130.8204,130.6792,130.8038,9673.0
2017-11-13 15:10:00,157.41,157.47,157.37,157.47,4303.0,130.8121,130.862,130.7789,130.862,4303.0
2017-11-13 15:15:00,157.47,157.57,157.45,157.56,15318.0,130.862,130.9451,130.8454,130.9368,15318.0
2017-11-13 15:20:00,157.56,157.57,157.5,157.5,7571.0,130.9368,130.9451,130.8869,130.8869,7571.0
2017-11-13 15:25:00,157.52,157.54,157.49,157.54,16505.0,130.9035,130.9202,130.8786,130.9202,16505.0
2017-11-13 15:30:00,157.53,157.6,157.52,157.6,20806.0,130.9118,130.97,130.9035,130.97,20806.0
2017-11-13 15:35:00,157.59,157.73,157.57,157.68,18190.0,130.9617,131.078,130.9451,131.0365,18190.0
2017-11-13 15:40:00,157.66,157.66,157.4,157.42,14291.0,131.0199,131.0199,130.8038,130.8204,14291.0
2017-11-13 15:45:00,157.41,157.51,157.38,157.51,20110.0,130.8121,130.8952,130.7872,130.8952,20110.0
2017-11-13 15:50:00,157.52,157.56,157.48,157.55,19691.0,130.9035,130.9368,130.8703,130.9285,19691.0
2017-11-13 15:55:00,157.53,157.61,157.47,157.6,71868.0,130.9118,130.9783,130.862,130.97,71868.0
2017-11-14 09:30:00,156.56,157.06,156.33,156.75,15824.0,130.1057,130.5213,129.9146,130.2636,15824.0
2017-11-14 09:35:00,156.87,157.29,156.6,157.29,7291.0,130.3634,130.7124,130.139,130.7124,7291.0
2017-11-14 09:40:00,157.37,157.46,156.83,157.0,6963.0,130.7789,130.8537,130.3301,130.4714,6963.0
2017-11-14 09:45:00,156.97,157.12,156.95,156.96,9597.0,130.4465,130.5711,130.4298,130.4382,9597.0
2017-11-14 09:50:00,157.0,157.15,156.96,157.09,7868.0,130.4714,130.5961,130.4382,130.5462,7868.0
2017-11-14 09:55:00,157.01,157.14,156.92,157.14,8965.0,130.4797,130.5877,130.4049,130.5877,8965.0
2017-11-14 10:00:00,157.17,157.32,157.0,157.18,17348.0,130.6127,130.7373,130.4714,130.621,17348.0
2017-11-14 10:05:00,157.19,157.27,157.08,157.27,5459.0,130.6293,130.6958,130.5379,130.6958,5459.0
2017-11-14 10:10:00,157.33,157.56,157.3,157.47,5608.0,130.7456,130.9368,130.7207,130.862,5608.0
2017-11-14 10:15:00,157.5,157.59,157.43,157.59,10290.0,130.8869,130.9617,130.8287,130.9617,10290.0
2017-11-14 10:20:00,157.57,157.7,157.49,157.49,12816.0,130.9451,131.0531,130.8786,130.8786,12816.0
2017-11-14 10:25:00,157.47,157.55,157.34,157.5,8060.0,130.862,130.9285,130.7539,130.8869,8060.0
2017-11-14 10:30:00,157.5,157.7,157.45,157.7,5893.0,130.8869,131.0531,130.8454,131.0531,5893.0
2017-11-14 10:35:00,157.62,157.91,157.56,157.91,5558.0,130.9866,131.2276,130.9368,131.2276,5558.0
2017-11-14 10:40:00,157.91,158.01,157.85,157.97,6941.0,131.2276,131.3107,131.1778,131.2775,6941.0
2017-11-14 10:45:00,157.97,158.18,157.97,158.09,5908.0,131.2775,131.452,131.2775,131.3772,5908.0
2017-11-14 10:50:00,158.12,158.28,158.08,158.24,9697.0,131.4021,131.5351,131.3689,131.5019,9697.0
2017-11-14 10:55:00,158.21,158.31,158.02,158.02,8339.0,131.4769,131.56,131.319,131.319,8339.0
2017-11-14 11:00:00,158.07,158.16,157.91,158.05,8799.0,131.3606,131.4354,131.2276,131.344,8799.0
2017-11-14 11:05:00,158.06,158.3,158.06,158.14,8664.0,131.3523,131.5517,131.3523,131.4188,8664.0
2017-11-14 11:10:00,158.14,158.27,158.13,158.22,6564.0,131.4188,131.5268,131.4105,131.4853,6564.0
2017-11-14 11:15:00,158.22,158.24,158.1,158.17,7455.0,131.4853,131.5019,131.3855,131.4437,7455.0
2017-11-14 11:20:00,158.17,158.23,158.08,158.16,7855.0,131.4437,131.4936,131.3689,131.4354,7855.0
2017-11-14 11:25:00,158.16,158.19,158.1,158.15,7226.0,131.4354,131.4603,131.3855,131.4271,7226.0
2017-11-14 11:30:00,158.1,158.26,158.08,158.2,35361.0,131.3855,131.5185,131.3689,131.4686,35361.0
2017-11-14 11:35:00,158.23,158.28,158.19,158.22,9591.0,131.4936,131.5351,131.4603,131.4853,9591.0
2017-11-14 11:40:00,158.22,158.26,158.15,158.25,6800.0,131.4853,131.5185,131.4271,131.5102,6800.0
2017-11-14 11:45:00,158.22,158.37,158.19,158.33,7063.0,131.4853,131.6099,131.4603,131.5767,7063.0
2017-11-14 11:50:00,158.28,158.34,158.28,158.3,2346.0,131.5351,131.585,131.5351,131.5517,2346.0
2017-11-14 11:55:00,158.28,158.4,158.24,158.4,4577.0,131.5351,131.6348,131.5019,131.6348,4577.0
2017-11-14 12:00:00,158.31,158.39,158.23,158.28,5189.0,131.56,131.6265,131.4936,131.5351,5189.0
2017-11-14 12:05:00,158.18,158.22,157.98,158.1,5701.0,131.452,131.4853,131.2858,131.3855,5701.0
2017-11-14 12:10:00,158.1,158.19,157.98,158.19,7700.0,131.3855,131.4603,131.2858,131.4603,7700.0
2017-11-14 12:15:00,158.27,158.28,158.13,158.25,3030.0,131.5268,131.5351,131.4105,131.5102,3030.0
2017-11-14 12:20:00,158.25,158.27,158.19,158.23,3595.0,131.5102,131.5268,131.4603,131.4936,3595.0
2017-11-14 12:25:00,158.2,158.34,158.2,158.27,5453.0,131.4686,131.585,131.4686,131.5268,5453.0
2017-11-14 12:30:00,158.25,158.3,158.22,158.22,5655.0,131.5102,131.5517,131.4853,131.4853,5655.0
2017-11-14 12:35:00,158.21,158.25,158.16,158.25,4100.0,131.4769,131.5102,131.4354,131.5102,4100.0
2017-11-14 12:40:00,158.25,158.51,158.21,158.51,7695.0,131.5102,131.7262,131.4769,131.7262,7695.0
2017-11-14 12:45:00,158.53,158.53,158.37,158.39,9882.0,131.7429,131.7429,131.6099,131.6265,9882.0
2017-11-14 12:50:00,158.38,158.51,158.27,158.46,22791.0,131.6182,131.7262,131.5268,131.6847,22791.0
2017-11-14 12:55:00,158.46,158.5,158.13,158.19,18340.0,131.6847,131.7179,131.4105,131.4603,18340.0
2017-11-14 13:00:00,158.11,158.16,158.01,158.05,2471.0,131.3938,131.4354,131.3107,131.344,2471.0
2017-11-14 13:05:00,157.99,158.0,157.83,157.92,3984.0,131.2941,131.3024,131.1611,131.2359,3984.0
2017-11-14 13:10:00,157.94,158.19,157.94,158.19,4441.0,131.2526,131.4603,131.2526,131.4603,4441.0
2017-11-14 13:15:00,158.2,158.24,158.13,158.21,5190.0,131.4686,131.5019,131.4105,131.4769,5190.0
2017-11-14 13:20:00,158.2,158.26,158.2,158.23,1500.0,131.4686,131.5185,131.4686,131.4936,1500.0
2017-11-14 13:25:00,158.22,158.46,158.22,158.46,6293.0,131.4853,131.6847,131.4853,131.6847,6293.0
2017-11-14 13:30:00,158.42,158.43,158.33,158.35,4737.0,131.6515,131.6598,131.5767,131.5933,4737.0
2017-11-14 13:35:00,158.37,158.37,158.28,158.32,2901.0,131.6099,131.6099,131.5351,131.5684,2901.0
2017-11-14 13:40:00,158.3,158.36,158.3,158.33,1853.0,131.5517,131.6016,131.5517,131.5767,1853.0
2017-11-14 13:45:00,158.35,158.44,158.33,158.35,4687.0,131.5933,131.6681,131.5767,131.5933,4687.0
2017-11-14 13:50:00,158.35,158.35,158.23,158.27,4389.0,131.5933,131.5933,131.4936,131.5268,4389.0
2017-11-14 13:55:00,158.28,158.31,158.2,158.2,2446.0,131.5351,131.56,131.4686,131.4686,2446.0
2017-11-14 14:00:00,158.24,158.31,158.18,158.21,3934.0,131.5019,131.56,131.452,131.4769,3934.0
2017-11-14 14:05:00,158.27,158.28,158.24,158.28,2205.0,131.5268,131.5351,131.5019,131.5351,2205.0
2017-11-14 14:10:00,158.25,158.3,158.22,158.27,5361.0,131.5102,131.5517,131.4853,131.5268,5361.0
2017-11-14 14:15:00,158.31,158.34,158.28,158.31,3548.0,131.56,131.585,131.5351,131.56,3548.0
2017-11-14 14:20:00,158.31,158.32,158.25,158.28,3142.0,131.56,131.5684,131.5102,131.5351,3142.0
2017-11-14 14:25:00,158.3,158.3,158.22,158.28,4379.0,131.5517,131.5517,131.4853,131.5351,4379.0
2017-11-14 14:30:00,158.28,158.4,158.28,158.38,4762.0,131.5351,131.6348,131.5351,131.6182,4762.0
2017-11-14 14:35:00,158.39,158.4,158.35,158.38,7313.0,131.6265,131.6348,131.5933,131.6182,7313.0
2017-11-14 14:40:00,158.4,158.42,158.37,158.4,8335.0,131.6348,131.6515,131.6099,131.6348,8335.0
2017-11-14 14:45:00,158.4,158.41,158.33,158.34,6105.0,131.6348,131.6431,131.5767,131.585,6105.0
2017-11-14 14:50:00,158.34,158.34,158.3,158.3,3278.0,131.585,131.585,131.5517,131.5517,3278.0
2017-11-14 14:55:00,158.28,158.3,158.2,158.22,2851.0,131.5351,131.5517,131.4686,131.4853,2851.0
2017-11-14 15:00:00,158.24,158.26,158.14,158.23,7434.0,131.5019,131.5185,131.4188,131.4936,7434.0
2017-11-14 15:05:00,158.25,158.26,158.03,158.03,5736.0,131.5102,131.5185,131.3274,131.3274,5736.0
2017-11-14 15:10:00,158.04,158.12,157.96,158.12,5615.0,131.3357,131.4021,131.2692,131.4021,5615.0
2017-11-14 15:15:00,158.12,158.17,158.11,158.16,6454.0,131.4021,131.4437,131.3938,131.4354,6454.0
2017-11-14 15:20:00,158.14,158.15,158.08,158.08,4398.0,131.4188,131.4271,131.3689,131.3689,4398.0
2017-11-14 15:25:00,158.08,158.12,158.07,158.09,6413.0,131.3689,131.4021,131.3606,131.3772,6413.0
2017-11-14 15:30:00,158.1,158.22,158.1,158.22,9038.0,131.3855,131.4853,131.3855,131.4853,9038.0
2017-11-14 15:35:00,158.21,158.25,158.04,158.04,10667.0,131.4769,131.5102,131.3357,131.3357,10667.0
2017-11-14 15:40:00,158.05,158.17,158.05,158.15,11720.0,131.344,131.4437,131.344,131.4271,11720.0
2017-11-14 15:45:00,158.15,158.27,158.15,158.27,11640.0,131.4271,131.5268,131.4271,131.5268,11640.0
2017-11-14 15:50:00,158.32,158.38,158.32,158.35,12186.0,131.5684,131.6182,131.5684,131.5933,12186.0
2017-11-14 15:55:00,158.35,158.68,158.35,158.53,91248.0,131.5933,131.8675,131.5933,131.7429,91248.0
2017-11-15 09:30:00,157.83,157.83,157.27,157.3,14679.0,131.1611,131.1611,130.6958,130.7207,14679.0
2017-11-15 09:35:00,157.3,157.3,156.01,156.04,9550.0,130.7207,130.7207,129.6487,129.6736,9550.0
2017-11-15 09:40:00,156.26,156.52,156.21,156.44,7110.0,129.8564,130.0725,129.8149,130.006,7110.0
2017-11-15 09:45:00,156.36,156.56,156.28,156.39,4221.0,129.9395,130.1057,129.8731,129.9645,4221.0
2017-11-15 09:50:00,156.44,156.79,156.44,156.67,4159.0,130.006,130.2969,130.006,130.1972,4159.0
2017-11-15 09:55:00,156.71,156.71,156.54,156.61,4300.0,130.2304,130.2304,130.0891,130.1473,4300.0
2017-11-15 10:00:00,156.55,156.74,156.5,156.55,12233.0,130.0974,130.2553,130.0559,130.0974,12233.0
2017-11-15 10:05:00,156.58,156.66,156.54,156.56,5106.0,130.1224,130.1888,130.0891,130.1057,5106.0
2017-11-15 10:10:00,156.56,156.59,156.35,156.4,10125.0,130.1057,130.1307,129.9312,129.9728,10125.0
2017-11-15 10:15:00,156.4,156.48,156.34,156.4,6456.0,129.9728,130.0393,129.9229,129.9728,6456.0
2017-11-15 10:20:00,156.38,156.75,156.31,156.5,5626.0,129.9562,130.2636,129.898,130.0559,5626.0
2017-11-15 10:25:00,156.47,156.61,156.47,156.48,4397.0,130.031,130.1473,130.031,130.0393,4397.0
2017-11-15 10:30:00,156.5,156.5,156.26,156.38,4367.0,130.0559,130.0559,129.8564,129.9562,4367.0
2017-11-15 10:35:00,156.37,156.7,156.36,156.58,5516.0,129.9478,130.2221,129.9395,130.1224,5516.0
2017-11-15 10:40:00,156.59,156.66,156.51,156.65,5459.0,130.1307,130.1888,130.0642,130.1805,5459.0
2017-11-15 10:45:00,156.67,156.69,156.59,156.64,6463.0,130.1972,130.2138,130.1307,130.1722,6463.0
2017-11-15 10:50:00,156.61,156.7,156.58,156.7,4640.0,130.1473,130.2221,130.1224,130.2221,4640.0
2017-11-15 10:55:00,156.66,156.95,156.64,156.95,4054.0,130.1888,130.4298,130.1722,130.4298,4054.0
2017-11-15 11:00:00,156.9,156.9,156.8,156.81,3500.0,130.3883,130.3883,130.3052,130.3135,3500.0
2017-11-15 11:05:00,156.79,156.8,156.71,156.71,3483.0,130.2969,130.3052,130.2304,130.2304,3483.0
2017-11-15 11:10:00,156.74,156.84,156.69,156.69,29636.0,130.2553,130.3384,130.2138,130.2138,29636.0
2017-11-15 11:15:00,156.69,156.71,156.56,156.56,5029.0,130.2138,130.2304,130.1057,130.1057,5029.0
2017-11-15 11:20:00,156.59,156.73,156.57,156.69,6097.0,130.1307,130.247,130.1141,130.2138,6097.0
2017-11-15 11:25:00,156.65,156.7,156.58,156.59,5728.0,130.1805,130.2221,130.1224,130.1307,5728.0
2017-11-15 11:30:00,156.6,156.71,156.41,156.41,8276.0,130.139,130.2304,129.9811,129.9811,8276.0
2017-11-15 11:35:00,156.47,156.47,156.35,156.43,6662.0,130.031,130.031,129.9312,129.9977,6662.0
2017-11-15 11:40:00,156.46,156.59,156.44,156.51,3959.0,130.0226,130.1307,130.006,130.0642,3959.0
2017-11-15 11:45:00,156.49,156.49,156.46,156.46,2323.0,130.0476,130.0476,130.0226,130.0226,2323.0
2017-11-15 11:50:00,156.5,156.57,156.5,156.51,5003.0,130.0559,130.1141,130.0559,130.0642,5003.0
2017-11-15 11:55:00,156.49,156.54,156.47,156.53,4260.0,130.0476,130.0891,130.031,130.0808,4260.0
2017-11-15 12:00:00,156.5,156.52,156.19,156.21,5234.0,130.0559,130.0725,129.7983,129.8149,5234.0
2017-11-15 12:05:00,156.21,156.33,156.17,156.19,16013.0,129.8149,129.9146,129.7816,129.7983,16013.0
2017-11-15 12:10:00,156.22,156.34,156.17,156.27,6935.0,129.8232,129.9229,129.7816,129.8647,6935.0
2017-11-15 12:15:00,156.25,156.27,156.16,156.16,2611.0,129.8481,129.8647,129.7733,129.7733,2611.0
2017-11-15 12:20:00,156.13,156.25,156.09,156.19,7319.0,129.7484,129.8481,129.7152,129.7983,7319.0
2017-11-15 12:25:00,156.18,156.19,156.12,156.12,2592.0,129.79,129.7983,129.7401,129.7401,2592.0
2017-11-15 12:30:00,156.12,156.18,156.12,156.15,5789.0,129.7401,129.79,129.7401,129.765,5789.0
2017-11-15 12:35:00,156.14,156.16,156.08,156.14,5844.0,129.7567,129.7733,129.7069,129.7567,5844.0
2017-11-15 12:40:00,156.13,156.15,155.99,155.99,6864.0,129.7484,129.765,129.6321,129.6321,6864.0
2017-11-15 12:45:00,155.98,155.98,155.8,155.81,5967.0,129.6237,129.6237,129.4742,129.4825,5967.0
2017-11-15 12:50:00,155.83,155.96,155.83,155.92,7301.0,129.4991,129.6071,129.4991,129.5739,7301.0
2017-11-15 12:55:00,155.93,156.02,155.86,156.01,5183.0,129.5822,129.657,129.524,129.6487,5183.0
2017-11-15 13:00:00,156.03,156.04,155.92,155.99,4493.0,129.6653,129.6736,129.5739,129.6321,4493.0
2017-11-15 13:05:00,156.0,156.0,155.85,155.9,4064.0,129.6404,129.6404,129.5157,129.5573,4064.0
2017-11-15 13:10:00,155.89,155.89,155.85,155.86,3601.0,129.549,129.549,129.5157,129.524,3601.0
2017-11-15 13:15:00,155.88,155.89,155.77,155.78,3593.0,129.5406,129.549,129.4492,129.4575,3593.0
2017-11-15 13:20:00,155.8,155.8,155.71,155.71,3919.0,129.4742,129.4742,129.3994,129.3994,3919.0
2017-11-15 13:25:00,155.71,155.76,155.64,155.64,5418.0,129.3994,129.4409,129.3412,129.3412,5418.0
2017-11-15 13:30:00,155.63,155.63,155.44,155.53,6169.0,129.3329,129.3329,129.175,129.2498,6169.0
2017-11-15 13:35:00,155.57,155.58,155.42,155.43,6614.0,129.283,129.2913,129.1584,129.1667,6614.0
2017-11-15 13:40:00,155.45,155.67,155.45,155.63,3873.0,129.1833,129.3661,129.1833,129.3329,3873.0
2017-11-15 13:45:00,155.59,155.59,155.5,155.55,3670.0,129.2996,129.2996,129.2249,129.2664,3670.0
2017-11-15 13:50:00,155.57,155.68,155.57,155.62,6862.0,129.283,129.3744,129.283,129.3246,6862.0
2017-11-15 13:55:00,155.61,155.62,155.48,155.61,4677.0,129.3163,129.3246,129.2082,129.3163,4677.0
2017-11-15 14:00:00,155.59,155.6,155.38,155.42,4000.0,129.2996,129.308,129.1251,129.1584,4000.0
2017-11-15 14:05:00,155.47,155.55,155.36,155.36,3455.0,129.1999,129.2664,129.1085,129.1085,3455.0
2017-11-15 14:10:00,155.39,155.51,155.36,155.41,4978.0,129.1334,129.2332,129.1085,129.1501,4978.0
2017-11-15 14:15:00,155.44,155.51,155.36,155.45,4546.0,129.175,129.2332,129.1085,129.1833,4546.0
2017-11-15 14:20:00,155.46,155.52,155.39,155.45,6256.0,129.1916,129.2415,129.1334,129.1833,6256.0
2017-11-15 14:25:00,155.44,155.55,155.43,155.54,6961.0,129.175,129.2664,129.1667,129.2581,6961.0
2017-11-15 14:30:00,155.52,155.65,155.46,155.64,7411.0,129.2415,129.3495,129.1916,129.3412,7411.0
2017-11-15 14:35:00,155.65,155.74,155.59,155.67,7200.0,129.3495,129.4243,129.2996,129.3661,7200.0
2017-11-15 14:40:00,155.67,155.69,155.53,155.6,9103.0,129.3661,129.3827,129.2498,129.308,9103.0
2017-11-15 14:45:00,155.61,155.61,155.54,155.61,5921.0,129.3163,129.3163,129.2581,129.3163,5921.0
2017-11-15 14:50:00,155.6,155.71,155.59,155.66,7313.0,129.308,129.3994,129.2996,129.3578,7313.0
2017-11-15 14:55:00,155.68,155.7,155.63,155.68,4059.0,129.3744,129.3911,129.3329,129.3744,4059.0
2017-11-15 15:00:00,155.67,155.73,155.64,155.73,6956.0,129.3661,129.416,129.3412,129.416,6956.0
2017-11-15 15:05:00,155.74,155.91,155.74,155.91,5593.0,129.4243,129.5656,129.4243,129.5656,5593.0
2017-11-15 15:10:00,155.92,156.06,155.88,156.04,4882.0,129.5739,129.6902,129.5406,129.6736,4882.0
2017-11-15 15:15:00,156.06,156.09,156.0,156.05,9501.0,129.6902,129.7152,129.6404,129.6819,9501.0
2017-11-15 15:20:00,156.06,156.08,155.74,155.82,10837.0,129.6902,129.7069,129.4243,129.4908,10837.0
2017-11-15 15:25:00,155.78,155.87,155.69,155.87,8042.0,129.4575,129.5323,129.3827,129.5323,8042.0
2017-11-15 15:30:00,155.88,155.99,155.86,155.95,10121.0,129.5406,129.6321,129.524,129.5988,10121.0
2017-11-15 15:35:00,155.94,156.08,155.89,156.07,12781.0,129.5905,129.7069,129.549,129.6985,12781.0
2017-11-15 15:40:00,156.03,156.03,155.86,155.99,21831.0,129.6653,129.6653,129.524,129.6321,21831.0
2017-11-15 15:45:00,155.89,156.03,155.86,155.98,18177.0,129.549,129.6653,129.524,129.6237,18177.0
2017-11-15 15:50:00,155.97,155.97,155.78,155.85,33924.0,129.6154,129.6154,129.4575,129.5157,33924.0
2017-11-15 15:55:00,155.84,155.97,155.76,155.87,57592.0,129.5074,129.6154,129.4409,129.5323,57592.0
2017-11-16 09:30:00,156.12,156.76,156.12,156.52,24933.0,129.7401,130.2719,129.7401,130.0725,24933.0
2017-11-16 09:35:00,156.59,156.73,156.01,156.09,5756.0,130.1307,130.247,129.6487,129.7152,5756.0
2017-11-16 09:40:00,156.0,156.37,155.84,156.34,7931.0,129.6404,129.9478,129.5074,129.9229,7931.0
2017-11-16 09:45:00,156.4,156.57,156.33,156.45,3407.0,129.9728,130.1141,129.9146,130.0143,3407.0
2017-11-16 09:50:00,156.36,156.76,156.31,156.76,4642.0,129.9395,130.2719,129.898,130.2719,4642.0
2017-11-16 09:55:00,156.77,157.0,156.77,157.0,6673.0,130.2803,130.4714,130.2803,130.4714,6673.0
2017-11-16 10:00:00,156.94,157.19,156.89,156.91,8244.0,130.4215,130.6293,130.38,130.3966,8244.0
2017-11-16 10:05:00,156.95,157.0,156.81,156.92,5588.0,130.4298,130.4714,130.3135,130.4049,5588.0
2017-11-16 10:10:00,156.92,157.1,156.85,157.1,7707.0,130.4049,130.5545,130.3467,130.5545,7707.0
2017-11-16 10:15:00,157.1,157.46,157.07,157.46,5162.0,130.5545,130.8537,130.5296,130.8537,5162.0
2017-11-16 10:20:00,157.39,157.39,157.15,157.24,3800.0,130.7955,130.7955,130.5961,130.6708,3800.0
2017-11-16 10:25:00,157.17,157.45,157.16,157.35,4625.0,130.6127,130.8454,130.6044,130.7623,4625.0
2017-11-16 10:30:00,157.36,157.36,157.16,157.3,4114.0,130.7706,130.7706,130.6044,130.7207,4114.0
2017-11-16 10:35:00,157.24,157.57,157.22,157.27,4818.0,130.6708,130.9451,130.6542,130.6958,4818.0
2017-11-16 10:40:00,157.31,157.48,157.27,157.48,3706.0,130.729,130.8703,130.6958,130.8703,3706.0
2017-11-16 10:45:00,157.37,157.53,157.31,157.31,3435.0,130.7789,130.9118,130.729,130.729,3435.0
2017-11-16 10:50:00,157.34,157.47,157.31,157.31,4355.0,130.7539,130.862,130.729,130.729,4355.0
2017-11-16 10:55:00,157.32,157.4,157.16,157.16,4644.0,130.7373,130.8038,130.6044,130.6044,4644.0
2017-11-16 11:00:00,157.18,157.4,157.18,157.33,7140.0,130.621,130.8038,130.621,130.7456,7140.0
2017-11-16 11:05:00,157.29,157.29,157.13,157.2,4331.0,130.7124,130.7124,130.5794,130.6376,4331.0
2017-11-16 11:10:00,157.21,157.34,157.15,157.28,2700.0,130.6459,130.7539,130.5961,130.7041,2700.0
2017-11-16 11:15:00,157.28,157.43,157.21,157.37,3536.0,130.7041,130.8287,130.6459,130.7789,3536.0
2017-11-16 11:20:00,157.46,157.46,157.32,157.45,2650.0,130.8537,130.8537,130.7373,130.8454,2650.0
2017-11-16 11:25:00,157.43,157.45,157.33,157.43,3386.0,130.8287,130.8454,130.7456,130.8287,3386.0
2017-11-16 11:30:00,157.43,157.43,157.32,157.38,2600.0,130.8287,130.8287,130.7373,130.7872,2600.0
2017-11-16 11:35:00,157.4,157.64,157.35,157.61,12794.0,130.8038,131.0033,130.7623,130.9783,12794.0
2017-11-16 11:40:00,157.6,157.84,157.55,157.74,13563.0,130.97,131.1695,130.9285,131.0864,13563.0
2017-11-16 11:45:00,157.77,158.1,157.74,158.03,28215.0,131.1113,131.3855,131.0864,131.3274,28215.0
2017-11-16 11:50:00,158.04,158.2,158.0,158.09,10258.0,131.3357,131.4686,131.3024,131.3772,10258.0
2017-11-16 11:55:00,158.1,158.21,158.04,158.08,14425.0,131.3855,131.4769,131.3357,131.3689,14425.0
2017-11-16 12:00:00,158.08,158.08,157.97,157.99,4041.0,131.3689,131.3689,131.2775,131.2941,4041.0
2017-11-16 12:05:00,158.02,158.04,157.99,158.0,2758.0,131.319,131.3357,131.2941,131.3024,2758.0
2017-11-16 12:10:00,157.99,157.99,157.85,157.94,3400.0,131.2941,131.2941,131.1778,131.2526,3400.0
2017-11-16 12:15:00,157.92,158.01,157.92,158.0,2537.0,131.2359,131.3107,131.2359,131.3024,2537.0
2017-11-16 12:20:00,158.01,158.01,157.94,157.94,2607.0,131.3107,131.3107,131.2526,131.2526,2607.0
2017-11-16 12:25:00,157.97,158.06,157.83,157.89,13600.0,131.2775,131.3523,131.1611,131.211,13600.0
2017-11-16 12:30:00,157.91,157.94,157.85,157.94,6813.0,131.2276,131.2526,131.1778,131.2526,6813.0
2017-11-16 12:35:00,157.93,157.95,157.88,157.94,2551.0,131.2443,131.2609,131.2027,131.2526,2551.0
2017-11-16 12:40:00,157.93,158.0,157.88,158.0,3007.0,131.2443,131.3024,131.2027,131.3024,3007.0
2017-11-16 12:45:00,158.02,158.14,158.02,158.14,1472.0,131.319,131.4188,131.319,131.4188,1472.0
2017-11-16 12:50:00,158.14,158.18,158.12,158.18,3000.0,131.4188,131.452,131.4021,131.452,3000.0
2017-11-16 12:55:00,158.18,158.18,158.1,158.15,1940.0,131.452,131.452,131.3855,131.4271,1940.0
2017-11-16 13:00:00,158.18,158.35,158.16,158.27,3015.0,131.452,131.5933,131.4354,131.5268,3015.0
2017-11-16 13:05:00,158.25,158.36,158.23,158.33,2849.0,131.5102,131.6016,131.4936,131.5767,2849.0
2017-11-16 13:10:00,158.32,158.43,158.31,158.31,3702.0,131.5684,131.6598,131.56,131.56,3702.0
2017-11-16 13:15:00,158.3,158.3,158.26,158.28,1665.0,131.5517,131.5517,131.5185,131.5351,1665.0
2017-11-16 13:20:00,158.26,158.32,158.16,158.17,3833.0,131.5185,131.5684,131.4354,131.4437,3833.0
2017-11-16 13:25:00,158.21,158.24,158.14,158.16,1979.0,131.4769,131.5019,131.4188,131.4354,1979.0
2017-11-16 13:30:00,158.15,158.15,158.05,158.05,2300.0,131.4271,131.4271,131.344,131.344,2300.0
2017-11-16 13:35:00,158.07,158.12,158.0,158.0,3325.0,131.3606,131.4021,131.3024,131.3024,3325.0
2017-11-16 13:40:00,157.99,158.0,157.9,157.9,2749.0,131.2941,131.3024,131.2193,131.2193,2749.0
2017-11-16 13:45:00,157.87,157.94,157.81,157.9,10895.0,131.1944,131.2526,131.1445,131.2193,10895.0
2017-11-16 13:50:00,157.87,157.91,157.87,157.9,2007.0,131.1944,131.2276,131.1944,131.2193,2007.0
2017-11-16 13:55:00,157.89,157.89,157.82,157.82,2300.0,131.211,131.211,131.1528,131.1528,2300.0
2017-11-16 14:00:00,157.84,157.92,157.8,157.86,4168.0,131.1695,131.2359,131.1362,131.1861,4168.0
2017-11-16 14:05:00,157.88,157.95,157.86,157.93,4240.0,131.2027,131.2609,131.1861,131.2443,4240.0
2017-11-16 14:10:00,157.94,158.07,157.9,158.02,3801.0,131.2526,131.3606,131.2193,131.319,3801.0
2017-11-16 14:15:00,158.02,158.02,157.92,157.94,3307.0,131.319,131.319,131.2359,131.2526,3307.0
2017-11-16 14:20:00,157.93,157.94,157.88,157.88,3625.0,131.2443,131.2526,131.2027,131.2027,3625.0
2017-11-16 14:25:00,157.88,157.94,157.83,157.85,8766.0,131.2027,131.2526,131.1611,131.1778,8766.0
2017-11-16 14:30:00,157.86,158.0,157.86,157.98,3548.0,131.1861,131.3024,131.1861,131.2858,3548.0
2017-11-16 14:35:00,157.95,157.98,157.91,157.93,7659.0,131.2609,131.2858,131.2276,131.2443,7659.0
2017-11-16 14:40:00,157.94,157.94,157.85,157.87,2881.0,131.2526,131.2526,131.1778,131.1944,2881.0
2017-11-16 14:45:00,157.88,157.88,157.8,157.8,3143.0,131.2027,131.2027,131.1362,131.1362,3143.0
2017-11-16 14:50:00,157.79,157.81,157.76,157.79,3192.0,131.1279,131.1445,131.103,131.1279,3192.0
2017-11-16 14:55:00,157.82,157.82,157.75,157.78,4341.0,131.1528,131.1528,131.0947,131.1196,4341.0
2017-11-16 15:00:00,157.81,157.84,157.77,157.77,4271.0,131.1445,131.1695,131.1113,131.1113,4271.0
2017-11-16 15:05:00,157.77,157.77,157.7,157.72,7216.0,131.1113,131.1113,131.0531,131.0697,7216.0
2017-11-16 15:10:00,157.71,157.96,157.67,157.93,10977.0,131.0614,131.2692,131.0282,131.2443,10977.0
2017-11-16 15:15:00,157.91,157.98,157.79,157.87,4572.0,131.2276,131.2858,131.1279,131.1944,4572.0
2017-11-16 15:20:00,157.87,157.88,157.72,157.72,7730.0,131.1944,131.2027,131.0697,131.0697,7730.0
2017-11-16 15:25:00,157.74,157.8,157.74,157.8,3665.0,131.0864,131.1362,131.0864,131.1362,3665.0
2017-11-16 15:30:00,157.8,157.8,157.64,157.64,8919.0,131.1362,131.1362,131.0033,131.0033,8919.0
2017-11-16 15:35:00,157.66,157.68,157.57,157.58,7140.0,131.0199,131.0365,130.9451,130.9534,7140.0
2017-11-16 15:40:00,157.57,157.61,157.53,157.56,11393.0,130.9451,130.9783,130.9118,130.9368,11393.0
2017-11-16 15:45:00,157.56,157.77,157.56,157.77,24396.0,130.9368,131.1113,130.9368,131.1113,24396.0
2017-11-16 15:50:00,157.78,157.91,157.73,157.88,67750.0,131.1196,131.2276,131.078,131.2027,67750.0
2017-11-16 15:55:00,157.87,158.03,157.86,157.91,50857.0,131.1944,131.3274,131.1861,131.2276,50857.0
2017-11-17 09:30:00,156.97,157.22,156.48,156.68,49948.0,130.4465,130.6542,130.0393,130.2055,49948.0
2017-11-17 09:35:00,156.71,157.12,156.56,157.12,3521.0,130.2304,130.5711,130.1057,130.5711,3521.0
2017-11-17 09:40:00,157.18,157.28,156.84,156.84,1854.0,130.621,130.7041,130.3384,130.3384,1854.0
2017-11-17 09:45:00,156.97,157.27,156.91,157.14,2733.0,130.4465,130.6958,130.3966,130.5877,2733.0
2017-11-17 09:50:00,157.09,157.65,157.08,157.5,4391.0,130.5462,131.0116,130.5379,130.8869,4391.0
2017-11-17 09:55:00,157.53,157.63,157.03,157.03,3530.0,130.9118,130.9949,130.4963,130.4963,3530.0
2017-11-17 10:00:00,157.13,157.29,156.98,157.07,11624.0,130.5794,130.7124,130.4548,130.5296,11624.0
2017-11-17 10:05:00,157.16,157.42,157.14,157.31,12327.0,130.6044,130.8204,130.5877,130.729,12327.0
2017-11-17 10:10:00,157.29,157.3,157.05,157.15,17084.0,130.7124,130.7207,130.5129,130.5961,17084.0
2017-11-17 10:15:00,157.15,157.25,157.13,157.24,2293.0,130.5961,130.6792,130.5794,130.6708,2293.0
2017-11-17 10:20:00,157.18,157.18,157.16,157.16,700.0,130.621,130.621,130.6044,130.6044,700.0
2017-11-17 10:25:00,157.16,157.16,157.07,157.08,4632.0,130.6044,130.6044,130.5296,130.5379,4632.0
2017-11-17 10:30:00,157.07,157.07,156.77,156.77,5744.0,130.5296,130.5296,130.2803,130.2803,5744.0
2017-11-17 10:35:00,156.78,156.99,156.78,156.86,3291.0,130.2886,130.4631,130.2886,130.3551,3291.0
2017-11-17 10:40:00,156.83,156.91,156.82,156.9,2200.0,130.3301,130.3966,130.3218,130.3883,2200.0
2017-11-17 10:45:00,156.83,157.0,156.81,157.0,1653.0,130.3301,130.4714,130.3135,130.4714,1653.0
2017-11-17 10:50:00,156.95,157.06,156.92,156.98,3171.0,130.4298,130.5213,130.4049,130.4548,3171.0
2017-11-17 10:55:00,156.99,157.11,156.94,157.09,4195.0,130.4631,130.5628,130.4215,130.5462,4195.0
2017-11-17 11:00:00,157.09,157.2,157.03,157.17,4510.0,130.5462,130.6376,130.4963,130.6127,4510.0
2017-11-17 11:05:00,157.11,157.16,157.03,157.03,2751.0,130.5628,130.6044,130.4963,130.4963,2751.0
2017-11-17 11:10:00,157.02,157.02,156.79,156.84,1659.0,130.488,130.488,130.2969,130.3384,1659.0
2017-11-17 11:15:00,156.85,156.94,156.85,156.89,2600.0,130.3467,130.4215,130.3467,130.38,2600.0
2017-11-17 11:20:00,156.9,157.11,156.9,156.96,4668.0,130.3883,130.5628,130.3883,130.4382,4668.0
2017-11-17 11:25:00,156.97,156.97,156.94,156.96,526.0,130.4465,130.4465,130.4215,130.4382,526.0
2017-11-17 11:30:00,156.94,157.14,156.9,157.13,7038.0,130.4215,130.5877,130.3883,130.5794,7038.0
2017-11-17 11:35:00,157.03,157.18,157.03,157.15,5613.0,130.4963,130.621,130.4963,130.5961,5613.0
2017-11-17 11:40:00,157.15,157.28,157.15,157.26,1642.0,130.5961,130.7041,130.5961,130.6875,1642.0
2017-11-17 11:45:00,157.23,157.38,157.23,157.38,3971.0,130.6625,130.7872,130.6625,130.7872,3971.0
2017-11-17 11:50:00,157.35,157.35,157.28,157.31,1620.0,130.7623,130.7623,130.7041,130.729,1620.0
2017-11-17 11:55:00,157.31,157.32,157.15,157.15,4400.0,130.729,130.7373,130.5961,130.5961,4400.0
2017-11-17 12:00:00,157.16,157.22,157.11,157.18,6044.0,130.6044,130.6542,130.5628,130.621,6044.0
2017-11-17 12:05:00,157.17,157.22,157.14,157.18,6900.0,130.6127,130.6542,130.5877,130.621,6900.0
2017-11-17 12:10:00,157.24,157.3,157.17,157.3,1800.0,130.6708,130.7207,130.6127,130.7207,1800.0
2017-11-17 12:15:00,157.29,157.38,157.29,157.34,1633.0,130.7124,130.7872,130.7124,130.7539,1633.0
2017-11-17 12:20:00,157.34,157.34,157.34,157.34,0.0,130.7539,130.7539,130.7539,130.7539,0.0
2017-11-17 12:25:00,157.35,157.35,157.26,157.26,510.0,130.7623,130.7623,130.6875,130.6875,510.0
2017-11-17 12:30:00,157.27,157.27,157.13,157.24,9546.0,130.6958,130.6958,130.5794,130.6708,9546.0
2017-11-17 12:35:00,157.27,157.32,157.27,157.31,820.0,130.6958,130.7373,130.6958,130.729,820.0
2017-11-17 12:40:00,157.36,157.38,157.3,157.3,1453.0,130.7706,130.7872,130.7207,130.7207,1453.0
2017-11-17 12:45:00,157.29,157.39,157.26,157.37,1300.0,130.7124,130.7955,130.6875,130.7789,1300.0
2017-11-17 12:50:00,157.35,157.37,157.29,157.35,2867.0,130.7623,130.7789,130.7124,130.7623,2867.0
2017-11-17 12:55:00,157.36,157.42,157.36,157.41,1432.0,130.7706,130.8204,130.7706,130.8121,1432.0
2017-11-17 13:00:00,157.4,157.55,157.37,157.46,3802.0,130.8038,130.9285,130.7789,130.8537,3802.0
2017-11-17 13:05:00,157.46,157.54,157.45,157.5,1510.0,130.8537,130.9202,130.8454,130.8869,1510.0
2017-11-17 13:10:00,157.48,157.49,157.36,157.45,2100.0,130.8703,130.8786,130.7706,130.8454,2100.0
2017-11-17 13:15:00,157.4,157.44,157.38,157.38,1729.0,130.8038,130.837,130.7872,130.7872,1729.0
2017-11-17 13:20:00,157.38,157.44,157.38,157.43,1438.0,130.7872,130.837,130.7872,130.8287,1438.0
2017-11-17 13:25:00,157.4,157.48,157.36,157.46,3263.0,130.8038,130.8703,130.7706,130.8537,3263.0
2017-11-17 13:30:00,157.49,157.57,157.44,157.57,3378.0,130.8786,130.9451,130.837,130.9451,3378.0
2017-11-17 13:35:00,157.53,157.54,157.41,157.47,3825.0,130.9118,130.9202,130.8121,130.862,3825.0
2017-11-17 13:40:00,157.42,157.42,157.31,157.31,1100.0,130.8204,130.8204,130.729,130.729,1100.0
2017-11-17 13:45:00,157.31,157.31,157.25,157.3,2136.0,130.729,130.729,130.6792,130.7207,2136.0
2017-11-17 13:50:00,157.25,157.25,157.17,157.23,2929.0,130.6792,130.6792,130.6127,130.6625,2929.0
2017-11-17 13:55:00,157.15,157.21,157.14,157.17,2425.0,130.5961,130.6459,130.5877,130.6127,2425.0
2017-11-17 14:00:00,157.17,157.18,157.06,157.11,7400.0,130.6127,130.621,130.5213,130.5628,7400.0
2017-11-17 14:05:00,157.11,157.12,157.04,157.1,3278.0,130.5628,130.5711,130.5046,130.5545,3278.0
2017-11-17 14:10:00,157.11,157.12,157.05,157.05,2188.0,130.5628,130.5711,130.5129,130.5129,2188.0
2017-11-17 14:15:00,157.03,157.07,156.92,157.07,3497.0,130.4963,130.5296,130.4049,130.5296,3497.0
2017-11-17 14:20:00,157.09,157.09,157.03,157.08,1163.0,130.5462,130.5462,130.4963,130.5379,1163.0
2017-11-17 14:25:00,157.06,157.25,157.06,157.24,3175.0,130.5213,130.6792,130.5213,130.6708,3175.0
2017-11-17 14:30:00,157.23,157.58,157.23,157.3,15047.0,130.6625,130.9534,130.6625,130.7207,15047.0
2017-11-17 14:35:00,157.28,157.35,157.25,157.31,3120.0,130.7041,130.7623,130.6792,130.729,3120.0
2017-11-17 14:40:00,157.32,157.55,157.26,157.5,7391.0,130.7373,130.9285,130.6875,130.8869,7391.0
2017-11-17 14:45:00,157.49,157.54,157.45,157.5,2736.0,130.8786,130.9202,130.8454,130.8869,2736.0
2017-11-17 14:50:00,157.55,157.55,157.48,157.48,1299.0,130.9285,130.9285,130.8703,130.8703,1299.0
2017-11-17 14:55:00,157.48,157.52,157.46,157.47,4616.0,130.8703,130.9035,130.8537,130.862,4616.0
2017-11-17 15:00:00,157.51,157.51,157.43,157.47,5379.0,130.8952,130.8952,130.8287,130.862,5379.0
2017-11-17 15:05:00,157.47,157.55,157.44,157.51,2287.0,130.862,130.9285,130.837,130.8952,2287.0
2017-11-17 15:10:00,157.46,157.52,157.46,157.48,1847.0,130.8537,130.9035,130.8537,130.8703,1847.0
2017-11-17 15:15:00,157.45,157.46,157.38,157.43,3065.0,130.8454,130.8537,130.7872,130.8287,3065.0
2017-11-17 15:20:00,157.39,157.41,157.31,157.38,4846.0,130.7955,130.8121,130.729,130.7872,4846.0
2017-11-17 15:25:00,157.36,157.45,157.33,157.34,4904.0,130.7706,130.8454,130.7456,130.7539,4904.0
2017-11-17 15:30:00,157.35,157.39,157.31,157.35,10582.0,130.7623,130.7955,130.729,130.7623,10582.0
2017-11-17 15:35:00,157.32,157.38,157.32,157.37,8686.0,130.7373,130.7872,130.7373,130.7789,8686.0
2017-11-17 15:40:00,157.36,157.4,157.28,157.34,16860.0,130.7706,130.8038,130.7041,130.7539,16860.0
2017-11-17 15:45:00,157.3,157.35,157.25,157.32,18590.0,130.7207,130.7623,130.6792,130.7373,18590.0
2017-11-17 15:50:00,157.35,157.45,157.34,157.35,12175.0,130.7623,130.8454,130.7539,130.7623,12175.0
2017-11-17 15:55:00,157.35,157.4,157.13,157.14,69164.0,130.7623,130.8038,130.5794,130.5877,69164.0
2017-11-20 09:30:00,157.54,158.0,157.05,157.97,13466.0,130.9202,131.3024,130.5129,131.2775,13466.0
2017-11-20 09:35:00,158.22,158.25,157.78,158.07,5820.0,131.4853,131.5102,131.1196,131.3606,5820.0
2017-11-20 09:40:00,158.24,158.29,158.14,158.29,4065.0,131.5019,131.5434,131.4188,131.5434,4065.0
2017-11-20 09:45:00,158.3,158.39,158.21,158.24,5698.0,131.5517,131.6265,131.4769,131.5019,5698.0
2017-11-20 09:50:00,158.19,158.23,157.98,158.02,9326.0,131.4603,131.4936,131.2858,131.319,9326.0
2017-11-20 09:55:00,158.0,158.27,157.91,158.27,4300.0,131.3024,131.5268,131.2276,131.5268,4300.0
2017-11-20 10:00:00,158.25,158.26,158.05,158.11,8531.0,131.5102,131.5185,131.344,131.3938,8531.0
2017-11-20 10:05:00,158.19,158.33,158.1,158.33,4561.0,131.4603,131.5767,131.3855,131.5767,4561.0
2017-11-20 10:10:00,158.26,158.27,158.12,158.24,1958.0,131.5185,131.5268,131.4021,131.5019,1958.0
2017-11-20 10:15:00,158.19,158.28,158.14,158.28,3598.0,131.4603,131.5351,131.4188,131.5351,3598.0
2017-11-20 10:20:00,158.29,158.45,158.26,158.4,8330.0,131.5434,131.6764,131.5185,131.6348,8330.0
2017-11-20 10:25:00,158.39,158.58,158.39,158.52,3758.0,131.6265,131.7844,131.6265,131.7346,3758.0
2017-11-20 10:30:00,158.52,158.81,158.5,158.81,6647.0,131.7346,131.9756,131.7179,131.9756,6647.0
2017-11-20 10:35:00,158.79,158.91,158.78,158.91,5482.0,131.9589,132.0587,131.9506,132.0587,5482.0
2017-11-20 10:40:00,158.9,158.96,158.78,158.78,4629.0,132.0503,132.1002,131.9506,131.9506,4629.0
2017-11-20 10:45:00,158.77,158.81,158.73,158.79,3300.0,131.9423,131.9756,131.9091,131.9589,3300.0
2017-11-20 10:50:00,158.84,158.85,158.77,158.85,1900.0,132.0005,132.0088,131.9423,132.0088,1900.0
2017-11-20 10:55:00,158.84,158.96,158.83,158.9,3529.0,132.0005,132.1002,131.9922,132.0503,3529.0
2017-11-20 11:00:00,158.94,159.19,158.94,159.19,8407.0,132.0836,132.2913,132.0836,132.2913,8407.0
2017-11-20 11:05:00,159.19,159.42,159.14,159.39,5644.0,132.2913,132.4825,132.2498,132.4576,5644.0
2017-11-20 11:10:00,159.45,159.59,159.28,159.28,12133.0,132.5074,132.6238,132.3661,132.3661,12133.0
2017-11-20 11:15:00,159.27,159.33,159.17,159.33,26644.0,132.3578,132.4077,132.2747,132.4077,26644.0
2017-11-20 11:20:00,159.32,159.36,159.22,159.29,10449.0,132.3994,132.4326,132.3163,132.3745,10449.0
2017-11-20 11:25:00,159.35,159.39,159.3,159.3,2900.0,132.4243,132.4576,132.3828,132.3828,2900.0
2017-11-20 11:30:00,159.3,159.3,159.21,159.26,4763.0,132.3828,132.3828,132.308,132.3495,4763.0
2017-11-20 11:35:00,159.22,159.27,159.2,159.27,3000.0,132.3163,132.3578,132.2997,132.3578,3000.0
2017-11-20 11:40:00,159.26,159.3,159.18,159.22,6031.0,132.3495,132.3828,132.283,132.3163,6031.0
2017-11-20 11:45:00,159.2,159.26,159.18,159.18,2000.0,132.2997,132.3495,132.283,132.283,2000.0
2017-11-20 11:50:00,159.17,159.19,159.08,159.16,5198.0,132.2747,132.2913,132.1999,132.2664,5198.0
2017-11-20 11:55:00,159.18,159.22,159.15,159.22,4412.0,132.283,132.3163,132.2581,132.3163,4412.0
2017-11-20 12:00:00,159.21,159.3,159.21,159.3,2662.0,132.308,132.3828,132.308,132.3828,2662.0
2017-11-20 12:05:00,159.35,159.49,159.31,159.49,3610.0,132.4243,132.5407,132.3911,132.5407,3610.0
2017-11-20 12:10:00,159.47,159.5,159.44,159.48,4152.0,132.524,132.549,132.4991,132.5323,4152.0
2017-11-20 12:15:00,159.5,159.5,159.31,159.31,4300.0,132.549,132.549,132.3911,132.3911,4300.0
2017-11-20 12:20:00,159.3,159.33,159.28,159.29,1200.0,132.3828,132.4077,132.3661,132.3745,1200.0
2017-11-20 12:25:00,159.33,159.34,159.33,159.34,894.0,132.4077,132.416,132.4077,132.416,894.0
2017-11-20 12:30:00,159.36,159.42,159.34,159.4,5301.0,132.4326,132.4825,132.416,132.4659,5301.0
2017-11-20 12:35:00,159.43,159.45,159.4,159.4,2572.0,132.4908,132.5074,132.4659,132.4659,2572.0
2017-11-20 12:40:00,159.43,159.45,159.38,159.44,1500.0,132.4908,132.5074,132.4492,132.4991,1500.0
2017-11-20 12:45:00,159.44,159.44,159.33,159.39,3942.0,132.4991,132.4991,132.4077,132.4576,3942.0
2017-11-20 12:50:00,159.4,159.43,159.39,159.43,1325.0,132.4659,132.4908,132.4576,132.4908,1325.0
2017-11-20 12:55:00,159.4,159.4,159.33,159.37,2490.0,132.4659,132.4659,132.4077,132.4409,2490.0
2017-11-20 13:00:00,159.39,159.39,159.32,159.33,2973.0,132.4576,132.4576,132.3994,132.4077,2973.0
2017-11-20 13:05:00,159.33,159.37,159.33,159.34,2260.0,132.4077,132.4409,132.4077,132.416,2260.0
2017-11-20 13:10:00,159.34,159.34,159.28,159.3,13249.0,132.416,132.416,132.3661,132.3828,13249.0
2017-11-20 13:15:00,159.3,159.34,159.26,159.34,6600.0,132.3828,132.416,132.3495,132.416,6600.0
2017-11-20 13:20:00,159.34,159.35,159.34,159.35,300.0,132.416,132.4243,132.416,132.4243,300.0
2017-11-20 13:25:00,159.37,159.4,159.27,159.34,5808.0,132.4409,132.4659,132.3578,132.416,5808.0
2017-11-20 13:30:00,159.33,159.38,159.31,159.35,3851.0,132.4077,132.4492,132.3911,132.4243,3851.0
2017-11-20 13:35:00,159.36,159.36,159.33,159.36,2000.0,132.4326,132.4326,132.4077,132.4326,2000.0
2017-11-20 13:40:00,159.36,159.36,159.25,159.25,8000.0,132.4326,132.4326,132.3412,132.3412,8000.0
2017-11-20 13:45:00,159.23,159.23,159.12,159.13,3729.0,132.3246,132.3246,132.2332,132.2415,3729.0
2017-11-20 13:50:00,159.13,159.14,159.0,159.01,7687.0,132.2415,132.2498,132.1335,132.1418,7687.0
2017-11-20 13:55:00,159.02,159.05,159.0,159.03,2132.0,132.1501,132.175,132.1335,132.1584,2132.0
2017-11-20 14:00:00,159.06,159.07,159.0,159.0,2739.0,132.1833,132.1916,132.1335,132.1335,2739.0
2017-11-20 14:05:00,159.02,159.06,159.0,159.02,6183.0,132.1501,132.1833,132.1335,132.1501,6183.0
2017-11-20 14:10:00,159.0,159.19,158.99,159.12,10187.0,132.1335,132.2913,132.1251,132.2332,10187.0
2017-11-20 14:15:00,159.14,159.16,159.08,159.08,2636.0,132.2498,132.2664,132.1999,132.1999,2636.0
2017-11-20 14:20:00,159.09,159.09,158.99,159.02,17521.0,132.2082,132.2082,132.1251,132.1501,17521.0
2017-11-20 14:25:00,159.01,159.02,158.99,159.01,4866.0,132.1418,132.1501,132.1251,132.1418,4866.0
2017-11-20 14:30:00,159.0,159.02,159.0,159.0,2972.0,132.1335,132.1501,132.1335,132.1335,2972.0
2017-11-20 14:35:00,159.0,159.06,159.0,159.02,5800.0,132.1335,132.1833,132.1335,132.1501,5800.0
2017-11-20 14:40:00,159.0,159.06,158.98,159.02,4243.0,132.1335,132.1833,132.1168,132.1501,4243.0
2017-11-20 14:45:00,159.02,159.04,158.95,158.96,9656.0,132.1501,132.1667,132.0919,132.1002,9656.0
2017-11-20 14:50:00,159.0,159.01,158.99,158.99,1534.0,132.1335,132.1418,132.1251,132.1251,1534.0
2017-11-20 14:55:00,159.02,159.06,158.99,159.01,4254.0,132.1501,132.1833,132.1251,132.1418,4254.0
2017-11-20 15:00:00,159.02,159.02,158.92,158.97,7588.0,132.1501,132.1501,132.067,132.1085,7588.0
2017-11-20 15:05:00,158.97,159.04,158.97,158.98,2804.0,132.1085,132.1667,132.1085,132.1168,2804.0
2017-11-20 15:10:00,158.96,158.97,158.79,158.84,7876.0,132.1002,132.1085,131.9589,132.0005,7876.0
2017-11-20 15:15:00,158.83,158.85,158.78,158.82,4200.0,131.9922,132.0088,131.9506,131.9839,4200.0
2017-11-20 15:20:00,158.83,158.83,158.79,158.79,2663.0,131.9922,131.9922,131.9589,131.9589,2663.0
2017-11-20 15:25:00,158.8,158.88,158.79,158.83,8657.0,131.9672,132.0337,131.9589,131.9922,8657.0
2017-11-20 15:30:00,158.85,158.92,158.85,158.87,6972.0,132.0088,132.067,132.0088,132.0254,6972.0
2017-11-20 15:35:00,158.9,158.94,158.8,158.94,9359.0,132.0503,132.0836,131.9672,132.0836,9359.0
2017-11-20 15:40:00,158.92,158.92,158.79,158.81,9446.0,132.067,132.067,131.9589,131.9756,9446.0
2017-11-20 15:45:00,158.81,158.92,158.79,158.89,14576.0,131.9756,132.067,131.9589,132.042,14576.0
2017-11-20 15:50:00,158.89,158.91,158.83,158.91,12555.0,132.042,132.0587,131.9922,132.0587,12555.0
2017-11-20 15:55:00,158.91,158.91,158.8,158.85,41315.0,132.0587,132.0587,131.9672,132.0088,41315.0
2017-11-21 09:30:00,159.09,159.62,159.06,159.28,8091.0,132.2082,132.6487,132.1833,132.3661,8091.0
2017-11-21 09:35:00,159.35,159.62,159.01,159.05,8221.0,132.4243,132.6487,132.1418,132.175,8221.0
2017-11-21 09:40:00,159.1,159.38,159.05,159.28,3556.0,132.2166,132.4492,132.175,132.3661,3556.0
2017-11-21 09:45:00,159.31,159.59,159.31,159.45,1650.0,132.3911,132.6238,132.3911,132.5074,1650.0
2017-11-21 09:50:00,159.38,159.4,159.16,159.16,6560.0,132.4492,132.4659,132.2664,132.2664,6560.0
2017-11-21 09:55:00,159.2,159.53,159.2,159.5,5492.0,132.2997,132.5739,132.2997,132.549,5492.0
2017-11-21 10:00:00,159.48,159.48,159.24,159.27,1800.0,132.5323,132.5323,132.3329,132.3578,1800.0
2017-11-21 10:05:00,159.29,159.31,159.19,159.25,2745.0,132.3745,132.3911,132.2913,132.3412,2745.0
2017-11-21 10:10:00,159.06,159.33,159.05,159.33,3500.0,132.1833,132.4077,132.175,132.4077,3500.0
2017-11-21 10:15:00,159.27,159.27,159.22,159.22,800.0,132.3578,132.3578,132.3163,132.3163,800.0
2017-11-21 10:20:00,159.21,159.35,159.19,159.31,4160.0,132.308,132.4243,132.2913,132.3911,4160.0
2017-11-21 10:25:00,159.28,159.31,159.16,159.28,4372.0,132.3661,132.3911,132.2664,132.3661,4372.0
2017-11-21 10:30:00,159.36,159.46,159.35,159.42,5608.0,132.4326,132.5157,132.4243,132.4825,5608.0
2017-11-21 10:35:00,159.43,159.52,159.42,159.48,13077.0,132.4908,132.5656,132.4825,132.5323,13077.0
2017-11-21 10:40:00,159.45,159.46,159.4,159.4,1750.0,132.5074,132.5157,132.4659,132.4659,1750.0
2017-11-21 10:45:00,159.45,159.59,159.38,159.59,3220.0,132.5074,132.6238,132.4492,132.6238,3220.0
2017-11-21 10:50:00,159.57,159.71,159.45,159.63,12989.0,132.6071,132.7235,132.5074,132.657,12989.0
2017-11-21 10:55:00,159.62,159.66,159.56,159.59,4520.0,132.6487,132.6819,132.5988,132.6238,4520.0
2017-11-21 11:00:00,159.59,159.63,159.49,159.61,3722.0,132.6238,132.657,132.5407,132.6404,3722.0
2017-11-21 11:05:00,159.64,159.7,159.57,159.59,5750.0,132.6653,132.7152,132.6071,132.6238,5750.0
2017-11-21 11:10:00,159.56,159.61,159.5,159.61,3814.0,132.5988,132.6404,132.549,132.6404,3814.0
2017-11-21 11:15:00,159.58,159.58,159.43,159.43,3735.0,132.6154,132.6154,132.4908,132.4908,3735.0
2017-11-21 11:20:00,159.48,159.51,159.44,159.45,2900.0,132.5323,132.5573,132.4991,132.5074,2900.0
2017-11-21 11:25:00,159.43,159.57,159.41,159.45,8116.0,132.4908,132.6071,132.4742,132.5074,8116.0
2017-11-21 11:30:00,159.5,159.5,159.34,159.39,1536.0,132.549,132.549,132.416,132.4576,1536.0
2017-11-21 11:35:00,159.39,159.56,159.3,159.53,13083.0,132.4576,132.5988,132.3828,132.5739,13083.0
2017-11-21 11:40:00,159.53,159.53,159.39,159.44,5134.0,132.5739,132.5739,132.4576,132.4991,5134.0
2017-11-21 11:45:00,159.44,159.44,159.29,159.4,6449.0,132.4991,132.4991,132.3745,132.4659,6449.0
2017-11-21 11:50:00,159.49,159.53,159.43,159.47,4842.0,132.5407,132.5739,132.4908,132.524,4842.0
2017-11-21 11:55:00,159.49,159.49,159.45,159.48,3700.0,132.5407,132.5407,132.5074,132.5323,3700.0
2017-11-21 12:00:00,159.46,159.47,159.41,159.43,5653.0,132.5157,132.524,132.4742,132.4908,5653.0
2017-11-21 12:05:00,159.43,159.56,159.43,159.5,2444.0,132.4908,132.5988,132.4908,132.549,2444.0
2017-11-21 12:10:00,159.52,159.52,159.31,159.38,5068.0,132.5656,132.5656,132.3911,132.4492,5068.0
2017-11-21 12:15:00,159.38,159.38,159.21,159.29,6998.0,132.4492,132.4492,132.308,132.3745,6998.0
2017-11-21 12:20:00,159.32,159.33,159.28,159.31,2005.0,132.3994,132.4077,132.3661,132.3911,2005.0
2017-11-21 12:25:00,159.3,159.37,159.29,159.31,5041.0,132.3828,132.4409,132.3745,132.3911,5041.0
2017-11-21 12:30:00,159.33,159.38,159.28,159.33,3006.0,132.4077,132.4492,132.3661,132.4077,3006.0
2017-11-21 12:35:00,159.32,159.36,159.23,159.36,2500.0,132.3994,132.4326,132.3246,132.4326,2500.0
2017-11-21 12:40:00,159.31,159.35,159.28,159.33,3000.0,132.3911,132.4243,132.3661,132.4077,3000.0
2017-11-21 12:45:00,159.34,159.35,159.27,159.33,2801.0,132.416,132.4243,132.3578,132.4077,2801.0
2017-11-21 12:50:00,159.33,159.51,159.33,159.48,3776.0,132.4077,132.5573,132.4077,132.5323,3776.0
2017-11-21 12:55:00,159.43,159.51,159.43,159.51,2145.0,132.4908,132.5573,132.4908,132.5573,2145.0
2017-11-21 13:00:00,159.54,159.6,159.52,159.59,3863.0,132.5822,132.6321,132.5656,132.6238,3863.0
2017-11-21 13:05:00,159.58,159.96,159.38,159.72,14490.0,132.6154,132.9312,132.4492,132.7318,14490.0
2017-11-21 13:10:00,159.71,159.86,159.68,159.76,3158.0,132.7235,132.8481,132.6986,132.765,3158.0
2017-11-21 13:15:00,159.81,159.81,159.59,159.68,4036.0,132.8066,132.8066,132.6238,132.6986,4036.0
2017-11-21 13:20:00,159.69,159.75,159.69,159.72,1395.0,132.7069,132.7567,132.7069,132.7318,1395.0
2017-11-21 13:25:00,159.71,159.76,159.7,159.74,2105.0,132.7235,132.765,132.7152,132.7484,2105.0
2017-11-21 13:30:00,159.71,159.79,159.68,159.74,3750.0,132.7235,132.79,132.6986,132.7484,3750.0
2017-11-21 13:35:00,159.78,159.83,159.75,159.83,2074.0,132.7817,132.8232,132.7567,132.8232,2074.0
2017-11-21 13:40:00,159.78,159.81,159.77,159.8,1600.0,132.7817,132.8066,132.7733,132.7983,1600.0
2017-11-21 13:45:00,159.81,159.87,159.81,159.81,4519.0,132.8066,132.8564,132.8066,132.8066,4519.0
2017-11-21 13:50:00,159.8,159.87,159.75,159.87,3800.0,132.7983,132.8564,132.7567,132.8564,3800.0
2017-11-21 13:55:00,159.86,159.86,159.55,159.56,2865.0,132.8481,132.8481,132.5905,132.5988,2865.0
2017-11-21 14:00:00,159.55,159.57,159.42,159.47,3955.0,132.5905,132.6071,132.4825,132.524,3955.0
2017-11-21 14:05:00,159.47,159.6,159.47,159.59,4095.0,132.524,132.6321,132.524,132.6238,4095.0
2017-11-21 14:10:00,159.6,159.64,159.57,159.57,3627.0,132.6321,132.6653,132.6071,132.6071,3627.0
2017-11-21 14:15:00,159.55,159.55,159.44,159.49,5040.0,132.5905,132.5905,132.4991,132.5407,5040.0
2017-11-21 14:20:00,159.49,159.55,159.42,159.44,4649.0,132.5407,132.5905,132.4825,132.4991,4649.0
2017-11-21 14:25:00,159.43,159.5,159.36,159.46,5475.0,132.4908,132.549,132.4326,132.5157,5475.0
2017-11-21 14:30:00,159.44,159.44,159.29,159.3,2689.0,132.4991,132.4991,132.3745,132.3828,2689.0
2017-11-21 14:35:00,159.34,159.52,159.3,159.46,6850.0,132.416,132.5656,132.3828,132.5157,6850.0
2017-11-21 14:40:00,159.48,159.5,159.32,159.36,4077.0,132.5323,132.549,132.3994,132.4326,4077.0
2017-11-21 14:45:00,159.33,159.39,159.28,159.31,5182.0,132.4077,132.4576,132.3661,132.3911,5182.0
2017-11-21 14:50:00,159.35,159.38,159.27,159.27,2417.0,132.4243,132.4492,132.3578,132.3578,2417.0
2017-11-21 14:55:00,159.29,159.39,159.27,159.39,8399.0,132.3745,132.4576,132.3578,132.4576,8399.0
2017-11-21 15:00:00,159.38,159.4,159.34,159.36,3775.0,132.4492,132.4659,132.416,132.4326,3775.0
2017-11-21 15:05:00,159.34,159.37,159.3,159.34,6258.0,132.416,132.4409,132.3828,132.416,6258.0
2017-11-21 15:10:00,159.36,159.36,159.27,159.27,2469.0,132.4326,132.4326,132.3578,132.3578,2469.0
2017-11-21 15:15:00,159.26,159.32,159.22,159.24,5453.0,132.3495,132.3994,132.3163,132.3329,5453.0
2017-11-21 15:20:00,159.2,159.27,159.19,159.27,4688.0,132.2997,132.3578,132.2913,132.3578,4688.0
2017-11-21 15:25:00,159.29,159.39,159.29,159.37,6697.0,132.3745,132.4576,132.3745,132.4409,6697.0
2017-11-21 15:30:00,159.34,159.43,159.34,159.43,6083.0,132.416,132.4908,132.416,132.4908,6083.0
2017-11-21 15:35:00,159.42,159.42,159.17,159.29,7873.0,132.4825,132.4825,132.2747,132.3745,7873.0
2017-11-21 15:40:00,159.27,159.38,159.26,159.34,13248.0,132.3578,132.4492,132.3495,132.416,13248.0
2017-11-21 15:45:00,159.32,159.34,159.23,159.29,15900.0,132.3994,132.416,132.3246,132.3745,15900.0
2017-11-21 15:50:00,159.28,159.35,159.25,159.32,13040.0,132.3661,132.4243,132.3412,132.3994,13040.0
2017-11-21 15:55:00,159.33,159.45,159.3,159.41,52985.0,132.4077,132.5074,132.3828,132.4742,52985.0
2017-11-22 09:30:00,159.3,159.48,159.19,159.19,20430.0,132.3828,132.5323,132.2913,132.2913,20430.0
2017-11-22 09:35:00,159.14,159.42,159.14,159.22,4460.0,132.2498,132.4825,132.2498,132.3163,4460.0
2017-11-22 09:40:00,159.18,159.29,159.06,159.16,2481.0,132.283,132.3745,132.1833,132.2664,2481.0
2017-11-22 09:45:00,159.14,159.19,159.06,159.14,8463.0,132.2498,132.2913,132.1833,132.2498,8463.0
2017-11-22 09:50:00,159.09,159.17,159.07,159.08,3968.0,132.2082,132.2747,132.1916,132.1999,3968.0
2017-11-22 09:55:00,159.07,159.07,158.84,158.84,7297.0,132.1916,132.1916,132.0005,132.0005,7297.0
2017-11-22 10:00:00,158.83,158.89,158.36,158.48,14607.0,131.9922,132.042,131.6016,131.7013,14607.0
2017-11-22 10:05:00,158.49,158.88,158.47,158.88,38740.0,131.7096,132.0337,131.693,132.0337,38740.0
2017-11-22 10:10:00,158.8,159.15,158.73,159.14,6448.0,131.9672,132.2581,131.9091,132.2498,6448.0
2017-11-22 10:15:00,159.07,159.24,159.04,159.2,2720.0,132.1916,132.3329,132.1667,132.2997,2720.0
2017-11-22 10:20:00,159.15,159.28,159.0,159.0,4437.0,132.2581,132.3661,132.1335,132.1335,4437.0
2017-11-22 10:25:00,158.94,159.08,158.89,159.02,11802.0,132.0836,132.1999,132.042,132.1501,11802.0
2017-11-22 10:30:00,159.08,159.27,159.0,159.13,5213.0,132.1999,132.3578,132.1335,132.2415,5213.0
2017-11-22 10:35:00,159.25,159.46,159.25,159.46,3453.0,132.3412,132.5157,132.3412,132.5157,3453.0
2017-11-22 10:40:00,159.47,159.7,159.47,159.7,3099.0,132.524,132.7152,132.524,132.7152,3099.0
2017-11-22 10:45:00,159.75,159.76,159.61,159.69,4104.0,132.7567,132.765,132.6404,132.7069,4104.0
2017-11-22 10:50:00,159.74,159.87,159.7,159.7,3488.0,132.7484,132.8564,132.7152,132.7152,3488.0
2017-11-22 10:55:00,159.79,159.81,159.64,159.66,4700.0,132.79,132.8066,132.6653,132.6819,4700.0
2017-11-22 11:00:00,159.69,159.73,159.59,159.66,3343.0,132.7069,132.7401,132.6238,132.6819,3343.0
2017-11-22 11:05:00,159.68,159.76,159.6,159.73,7319.0,132.6986,132.765,132.6321,132.7401,7319.0
2017-11-22 11:10:00,159.68,159.75,159.62,159.7,4721.0,132.6986,132.7567,132.6487,132.7152,4721.0
2017-11-22 11:15:00,159.63,159.77,159.63,159.66,2861.0,132.657,132.7733,132.657,132.6819,2861.0
2017-11-22 11:20:00,159.59,159.61,159.5,159.5,1933.0,132.6238,132.6404,132.549,132.549,1933.0
2017-11-22 11:25:00,159.45,159.54,159.43,159.54,2452.0,132.5074,132.5822,132.4908,132.5822,2452.0
2017-11-22 11:30:00,159.54,159.69,159.54,159.63,9129.0,132.5822,132.7069,132.5822,132.657,9129.0
2017-11-22 11:35:00,159.64,159.78,159.64,159.76,6518.0,132.6653,132.7817,132.6653,132.765,6518.0
2017-11-22 11:40:00,159.73,159.79,159.73,159.79,2890.0,132.7401,132.79,132.7401,132.79,2890.0
2017-11-22 11:45:00,159.8,159.83,159.74,159.82,6863.0,132.7983,132.8232,132.7484,132.8149,6863.0
2017-11-22 11:50:00,159.77,159.77,159.62,159.76,3395.0,132.7733,132.7733,132.6487,132.765,3395.0
2017-11-22 11:55:00,159.7,159.7,159.5,159.66,8575.0,132.7152,132.7152,132.549,132.6819,8575.0
2017-11-22 12:00:00,159.66,159.71,159.6,159.61,8378.0,132.6819,132.7235,132.6321,132.6404,8378.0
2017-11-22 12:05:00,159.64,159.72,159.58,159.63,6760.0,132.6653,132.7318,132.6154,132.657,6760.0
2017-11-22 12:10:00,159.61,159.77,159.61,159.69,5838.0,132.6404,132.7733,132.6404,132.7069,5838.0
2017-11-22 12:15:00,159.65,159.72,159.55,159.64,9825.0,132.6736,132.7318,132.5905,132.6653,9825.0
2017-11-22 12:20:00,159.61,159.72,159.6,159.67,9817.0,132.6404,132.7318,132.6321,132.6902,9817.0
2017-11-22 12:25:00,159.64,159.71,159.5,159.5,7969.0,132.6653,132.7235,132.549,132.549,7969.0
2017-11-22 12:30:00,159.46,159.46,159.23,159.31,2298.0,132.5157,132.5157,132.3246,132.3911,2298.0
2017-11-22 12:35:00,159.26,159.35,159.25,159.35,2300.0,132.3495,132.4243,132.3412,132.4243,2300.0
2017-11-22 12:40:00,159.36,159.36,159.23,159.23,1191.0,132.4326,132.4326,132.3246,132.3246,1191.0
2017-11-22 12:45:00,159.24,159.25,159.22,159.22,1965.0,132.3329,132.3412,132.3163,132.3163,1965.0
2017-11-22 12:50:00,159.22,159.23,159.16,159.22,2299.0,132.3163,132.3246,132.2664,132.3163,2299.0
2017-11-22 12:55:00,159.26,159.26,159.23,159.24,207.0,132.3495,132.3495,132.3246,132.3329,207.0
2017-11-22 13:00:00,159.21,159.23,159.19,159.19,300.0,132.308,132.3246,132.2913,132.2913,300.0
2017-11-22 13:05:00,159.21,159.36,159.18,159.34,4294.0,132.308,132.4326,132.283,132.416,4294.0
2017-11-22 13:10:00,159.31,159.31,159.26,159.26,501.0,132.3911,132.3911,132.3495,132.3495,501.0
2017-11-22 13:15:00,159.15,159.29,159.11,159.2,2611.0,132.2581,132.3745,132.2249,132.2997,2611.0
2017-11-22 13:20:00,159.07,159.14,159.02,159.02,800.0,132.1916,132.2498,132.1501,132.1501,800.0
2017-11-22 13:25:00,159.11,159.2,159.11,159.18,1221.0,132.2249,132.2997,132.2249,132.283,1221.0
2017-11-22 13:30:00,159.09,159.2,159.08,159.19,1057.0,132.2082,132.2997,132.1999,132.2913,1057.0
2017-11-22 13:35:00,159.2,159.34,159.19,159.3,5297.0,132.2997,132.416,132.2913,132.3828,5297.0
2017-11-22 13:40:00,159.24,159.42,159.19,159.42,3905.0,132.3329,132.4825,132.2913,132.4825,3905.0
2017-11-22 13:45:00,159.31,159.31,159.13,159.13,1403.0,132.3911,132.3911,132.2415,132.2415,1403.0
2017-11-22 13:50:00,159.12,159.28,159.11,159.24,3000.0,132.2332,132.3661,132.2249,132.3329,3000.0
2017-11-22 13:55:00,159.21,159.25,159.18,159.18,3105.0,132.308,132.3412,132.283,132.283,3105.0
2017-11-22 14:00:00,159.25,159.33,159.09,159.09,3600.0,132.3412,132.4077,132.2082,132.2082,3600.0
2017-11-22 14:05:00,159.04,159.12,158.98,159.04,4079.0,132.1667,132.2332,132.1168,132.1667,4079.0
2017-11-22 14:10:00,159.06,159.26,159.06,159.26,4355.0,132.1833,132.3495,132.1833,132.3495,4355.0
2017-11-22 14:15:00,159.23,159.31,158.99,159.03,3150.0,132.3246,132.3911,132.1251,132.1584,3150.0
2017-11-22 14:20:00,158.99,159.19,158.91,159.19,4861.0,132.1251,132.2913,132.0587,132.2913,4861.0
2017-11-22 14:25:00,159.16,159.3,159.1,159.25,7861.0,132.2664,132.3828,132.2166,132.3412,7861.0
2017-11-22 14:30:00,159.27,159.37,159.27,159.35,4107.0,132.3578,132.4409,132.3578,132.4243,4107.0
2017-11-22 14:35:00,159.37,159.58,159.35,159.58,5394.0,132.4409,132.6154,132.4243,132.6154,5394.0
2017-11-22 14:40:00,159.61,159.66,159.5,159.54,5817.0,132.6404,132.6819,132.549,132.5822,5817.0
2017-11-22 14:45:00,159.6,159.6,159.54,159.55,600.0,132.6321,132.6321,132.5822,132.5905,600.0
2017-11-22 14:50:00,159.54,159.7,159.54,159.69,6458.0,132.5822,132.7152,132.5822,132.7069,6458.0
2017-11-22 14:55:00,159.66,159.72,159.65,159.69,9201.0,132.6819,132.7318,132.6736,132.7069,9201.0
2017-11-22 15:00:00,159.68,159.71,159.59,159.59,5305.0,132.6986,132.7235,132.6238,132.6238,5305.0
2017-11-22 15:05:00,159.61,159.64,159.59,159.64,3648.0,132.6404,132.6653,132.6238,132.6653,3648.0
2017-11-22 15:10:00,159.64,159.71,159.63,159.67,7061.0,132.6653,132.7235,132.657,132.6902,7061.0
2017-11-22 15:15:00,159.7,159.72,159.57,159.71,12899.0,132.7152,132.7318,132.6071,132.7235,12899.0
2017-11-22 15:20:00,159.74,159.74,159.67,159.7,3792.0,132.7484,132.7484,132.6902,132.7152,3792.0
2017-11-22 15:25:00,159.7,159.73,159.67,159.7,6711.0,132.7152,132.7401,132.6902,132.7152,6711.0
2017-11-22 15:30:00,159.7,159.73,159.65,159.68,9844.0,132.7152,132.7401,132.6736,132.6986,9844.0
2017-11-22 15:35:00,159.68,159.71,159.66,159.7,6473.0,132.6986,132.7235,132.6819,132.7152,6473.0
2017-11-22 15:40:00,159.69,159.72,159.66,159.67,11487.0,132.7069,132.7318,132.6819,132.6902,11487.0
2017-11-22 15:45:00,159.67,159.75,159.66,159.74,9026.0,132.6902,132.7567,132.6819,132.7484,9026.0
2017-11-22 15:50:00,159.72,159.74,159.59,159.67,11179.0,132.7318,132.7484,132.6238,132.6902,11179.0
2017-11-22 15:55:00,159.66,159.71,159.6,159.61,25895.0,132.6819,132.7235,132.6321,132.6404,25895.0
2017-11-24 09:30:00,160.0,160.31,159.86,160.14,35398.0,132.9645,133.2221,132.8481,133.0808,35398.0
2017-11-24 09:35:00,160.14,160.33,159.91,159.91,3577.0,133.0808,133.2387,132.8897,132.8897,3577.0
2017-11-24 09:40:00,159.95,160.04,159.68,159.94,4000.0,132.9229,132.9977,132.6986,132.9146,4000.0
2017-11-24 09:45:00,160.0,160.0,159.77,159.87,2216.0,132.9645,132.9645,132.7733,132.8564,2216.0
2017-11-24 09:50:00,159.81,159.87,159.72,159.72,4133.0,132.8066,132.8564,132.7318,132.7318,4133.0
2017-11-24 09:55:00,159.76,159.81,159.72,159.72,4100.0,132.765,132.8066,132.7318,132.7318,4100.0
2017-11-24 10:00:00,159.74,160.04,159.65,159.98,7707.0,132.7484,132.9977,132.6736,132.9479,7707.0
2017-11-24 10:05:00,159.91,159.91,159.9,159.9,474.0,132.8897,132.8897,132.8814,132.8814,474.0
2017-11-24 10:10:00,159.96,160.31,159.94,160.28,15371.0,132.9312,133.2221,132.9146,133.1972,15371.0
2017-11-24 10:15:00,160.28,160.47,160.19,160.41,6944.0,133.1972,133.3551,133.1224,133.3052,6944.0
2017-11-24 10:20:00,160.4,160.47,160.3,160.32,3563.0,133.2969,133.3551,133.2138,133.2304,3563.0
2017-11-24 10:25:00,160.24,160.28,160.2,160.25,3104.0,133.1639,133.1972,133.1307,133.1722,3104.0
2017-11-24 10:30:00,160.22,160.23,160.12,160.12,2600.0,133.1473,133.1556,133.0642,133.0642,2600.0
2017-11-24 10:35:00,160.14,160.23,160.09,160.18,7436.0,133.0808,133.1556,133.0393,133.1141,7436.0
2017-11-24 10:40:00,160.17,160.21,160.11,160.17,6232.0,133.1058,133.139,133.0559,133.1058,6232.0
2017-11-24 10:45:00,160.15,160.18,160.12,160.13,2932.0,133.0891,133.1141,133.0642,133.0725,2932.0
2017-11-24 10:50:00,160.12,160.21,160.12,160.14,5542.0,133.0642,133.139,133.0642,133.0808,5542.0
2017-11-24 10:55:00,160.18,160.22,160.15,160.15,2976.0,133.1141,133.1473,133.0891,133.0891,2976.0
2017-11-24 11:00:00,160.17,160.2,160.09,160.19,4929.0,133.1058,133.1307,133.0393,133.1224,4929.0
2017-11-24 11:05:00,160.25,160.26,160.19,160.19,1523.0,133.1722,133.1805,133.1224,133.1224,1523.0
2017-11-24 11:10:00,160.19,160.24,160.11,160.23,4734.0,133.1224,133.1639,133.0559,133.1556,4734.0
2017-11-24 11:15:00,160.22,160.23,160.15,160.18,1724.0,133.1473,133.1556,133.0891,133.1141,1724.0
2017-11-24 11:20:00,160.18,160.19,160.15,160.16,3622.0,133.1141,133.1224,133.0891,133.0974,3622.0
2017-11-24 11:25:00,160.15,160.25,160.13,160.23,4823.0,133.0891,133.1722,133.0725,133.1556,4823.0
2017-11-24 11:30:00,160.14,160.17,160.08,160.14,3817.0,133.0808,133.1058,133.031,133.0808,3817.0
2017-11-24 11:35:00,160.1,160.23,160.09,160.18,4093.0,133.0476,133.1556,133.0393,133.1141,4093.0
2017-11-24 11:40:00,160.16,160.18,160.06,160.06,3900.0,133.0974,133.1141,133.0143,133.0143,3900.0
2017-11-24 11:45:00,160.05,160.12,160.0,160.08,4988.0,133.006,133.0642,132.9645,133.031,4988.0
2017-11-24 11:50:00,160.08,160.1,160.0,160.0,1393.0,133.031,133.0476,132.9645,132.9645,1393.0
2017-11-24 11:55:00,160.05,160.18,160.05,160.09,3649.0,133.006,133.1141,133.006,133.0393,3649.0
2017-11-24 12:00:00,160.07,160.12,159.87,160.05,6213.0,133.0227,133.0642,132.8564,133.006,6213.0
2017-11-24 12:05:00,160.03,160.11,160.01,160.1,2900.0,132.9894,133.0559,132.9728,133.0476,2900.0
2017-11-24 12:10:00,160.1,160.1,160.05,160.09,2283.0,133.0476,133.0476,133.006,133.0393,2283.0
2017-11-24 12:15:00,160.09,160.09,159.92,160.04,5152.0,133.0393,133.0393,132.898,132.9977,5152.0
2017-11-24 12:20:00,159.99,160.05,159.96,159.96,2303.0,132.9562,133.006,132.9312,132.9312,2303.0
2017-11-24 12:25:00,159.96,160.02,159.94,160.02,3729.0,132.9312,132.9811,132.9146,132.9811,3729.0
2017-11-24 12:30:00,160.01,160.1,160.01,160.05,3676.0,132.9728,133.0476,132.9728,133.006,3676.0
2017-11-24 12:35:00,160.05,160.11,160.05,160.07,4903.0,133.006,133.0559,133.006,133.0227,4903.0
2017-11-24 12:40:00,160.07,160.07,159.89,159.89,4612.0,133.0227,133.0227,132.8731,132.8731,4612.0
2017-11-24 12:45:00,159.87,159.87,159.8,159.83,13098.0,132.8564,132.8564,132.7983,132.8232,13098.0
2017-11-24 12:50:00,159.84,159.91,159.79,159.8,10450.0,132.8315,132.8897,132.79,132.7983,10450.0
2017-11-24 12:55:00,159.81,159.91,159.78,159.91,16401.0,132.8066,132.8897,132.7817,132.8897,16401.0
2017-11-27 09:30:00,160.08,160.62,159.85,159.85,11016.0,133.031,133.4797,132.8398,132.8398,11016.0
2017-11-27 09:35:00,159.85,160.07,159.85,159.99,2688.0,132.8398,133.0227,132.8398,132.9562,2688.0
2017-11-27 09:40:00,160.0,160.14,159.92,160.02,14212.0,132.9645,133.0808,132.898,132.9811,14212.0
2017-11-27 09:45:00,160.03,160.11,159.99,160.08,8755.0,132.9894,133.0559,132.9562,133.031,8755.0
2017-11-27 09:50:00,160.05,160.33,160.01,160.32,4496.0,133.006,133.2387,132.9728,133.2304,4496.0
2017-11-27 09:55:00,160.25,160.3,160.22,160.3,6302.0,133.1722,133.2138,133.1473,133.2138,6302.0
2017-11-27 10:00:00,160.3,160.48,160.15,160.41,9296.0,133.2138,133.3634,133.0891,133.3052,9296.0
2017-11-27 10:05:00,160.4,160.43,160.35,160.37,1600.0,133.2969,133.3218,133.2553,133.272,1600.0
2017-11-27 10:10:00,160.38,160.56,160.36,160.56,4885.0,133.2803,133.4299,133.2637,133.4299,4885.0
2017-11-27 10:15:00,160.56,160.57,160.4,160.45,2765.0,133.4299,133.4382,133.2969,133.3384,2765.0
2017-11-27 10:20:00,160.44,160.44,160.31,160.31,500.0,133.3301,133.3301,133.2221,133.2221,500.0
2017-11-27 10:25:00,160.32,160.33,160.16,160.2,5382.0,133.2304,133.2387,133.0974,133.1307,5382.0
2017-11-27 10:30:00,160.16,160.16,160.06,160.06,1200.0,133.0974,133.0974,133.0143,133.0143,1200.0
2017-11-27 10:35:00,160.09,160.16,160.04,160.09,7068.0,133.0393,133.0974,132.9977,133.0393,7068.0
2017-11-27 10:40:00,160.12,160.31,160.09,160.31,7892.0,133.0642,133.2221,133.0393,133.2221,7892.0
2017-11-27 10:45:00,160.37,160.4,160.23,160.24,9393.0,133.272,133.2969,133.1556,133.1639,9393.0
2017-11-27 10:50:00,160.25,160.28,160.2,160.24,17038.0,133.1722,133.1972,133.1307,133.1639,17038.0
2017-11-27 10:55:00,160.25,160.48,160.25,160.44,10860.0,133.1722,133.3634,133.1722,133.3301,10860.0
2017-11-27 11:00:00,160.45,160.65,160.44,160.54,3184.0,133.3384,133.5046,133.3301,133.4132,3184.0
2017-11-27 11:05:00,160.53,160.53,160.41,160.42,3017.0,133.4049,133.4049,133.3052,133.3135,3017.0
2017-11-27 11:10:00,160.43,160.46,160.33,160.33,3342.0,133.3218,133.3468,133.2387,133.2387,3342.0
2017-11-27 11:15:00,160.34,160.36,160.28,160.28,3637.0,133.247,133.2637,133.1972,133.1972,3637.0
2017-11-27 11:20:00,160.28,160.32,160.21,160.32,3190.0,133.1972,133.2304,133.139,133.2304,3190.0
2017-11-27 11:25:00,160.38,160.39,160.32,160.33,3264.0,133.2803,133.2886,133.2304,133.2387,3264.0
2017-11-27 11:30:00,160.36,160.39,160.32,160.34,2952.0,133.2637,133.2886,133.2304,133.247,2952.0
2017-11-27 11:35:00,160.32,160.4,160.32,160.35,4731.0,133.2304,133.2969,133.2304,133.2553,4731.0
2017-11-27 11:40:00,160.35,160.4,160.34,160.39,3251.0,133.2553,133.2969,133.247,133.2886,3251.0
2017-11-27 11:45:00,160.42,160.67,160.42,160.66,10283.0,133.3135,133.5213,133.3135,133.513,10283.0
2017-11-27 11:50:00,160.67,160.73,160.66,160.69,5432.0,133.5213,133.5711,133.513,133.5379,5432.0
2017-11-27 11:55:00,160.71,160.71,160.54,160.57,3700.0,133.5545,133.5545,133.4132,133.4382,3700.0
2017-11-27 12:00:00,160.6,160.65,160.54,160.65,2309.0,133.4631,133.5046,133.4132,133.5046,2309.0
2017-11-27 12:05:00,160.67,160.67,160.61,160.62,1500.0,133.5213,133.5213,133.4714,133.4797,1500.0
2017-11-27 12:10:00,160.6,160.62,160.56,160.56,811.0,133.4631,133.4797,133.4299,133.4299,811.0
2017-11-27 12:15:00,160.54,160.6,160.54,160.55,1930.0,133.4132,133.4631,133.4132,133.4215,1930.0
2017-11-27 12:20:00,160.6,160.68,160.55,160.65,4984.0,133.4631,133.5296,133.4215,133.5046,4984.0
2017-11-27 12:25:00,160.64,160.65,160.55,160.55,3426.0,133.4963,133.5046,133.4215,133.4215,3426.0
2017-11-27 12:30:00,160.55,160.56,160.44,160.45,2205.0,133.4215,133.4299,133.3301,133.3384,2205.0
2017-11-27 12:35:00,160.45,160.5,160.42,160.45,3160.0,133.3384,133.38,133.3135,133.3384,3160.0
2017-11-27 12:40:00,160.45,160.48,160.41,160.46,700.0,133.3384,133.3634,133.3052,133.3468,700.0
2017-11-27 12:45:00,160.45,160.45,160.41,160.43,2300.0,133.3384,133.3384,133.3052,133.3218,2300.0
2017-11-27 12:50:00,160.44,160.48,160.34,160.39,2610.0,133.3301,133.3634,133.247,133.2886,2610.0
2017-11-27 12:55:00,160.35,160.4,160.33,160.34,2600.0,133.2553,133.2969,133.2387,133.247,2600.0
2017-11-27 13:00:00,160.36,160.41,160.34,160.41,3350.0,133.2637,133.3052,133.247,133.3052,3350.0
2017-11-27 13:05:00,160.42,160.42,160.37,160.38,1607.0,133.3135,133.3135,133.272,133.2803,1607.0
2017-11-27 13:10:00,160.38,160.44,160.31,160.32,3532.0,133.2803,133.3301,133.2221,133.2304,3532.0
2017-11-27 13:15:00,160.31,160.32,160.23,160.3,3198.0,133.2221,133.2304,133.1556,133.2138,3198.0
2017-11-27 13:20:00,160.32,160.34,160.29,160.32,1975.0,133.2304,133.247,133.2055,133.2304,1975.0
2017-11-27 13:25:00,160.33,160.34,160.28,160.29,1700.0,133.2387,133.247,133.1972,133.2055,1700.0
2017-11-27 13:30:00,160.31,160.43,160.31,160.36,4496.0,133.2221,133.3218,133.2221,133.2637,4496.0
2017-11-27 13:35:00,160.36,160.44,160.3,160.44,2700.0,133.2637,133.3301,133.2138,133.3301,2700.0
2017-11-27 13:40:00,160.41,160.43,160.39,160.43,861.0,133.3052,133.3218,133.2886,133.3218,861.0
2017-11-27 13:45:00,160.43,160.47,160.43,160.45,1700.0,133.3218,133.3551,133.3218,133.3384,1700.0
2017-11-27 13:50:00,160.46,160.49,160.42,160.49,1510.0,133.3468,133.3717,133.3135,133.3717,1510.0
2017-11-27 13:55:00,160.49,160.49,160.4,160.4,3160.0,133.3717,133.3717,133.2969,133.2969,3160.0
2017-11-27 14:00:00,160.4,160.41,160.37,160.4,2285.0,133.2969,133.3052,133.272,133.2969,2285.0
2017-11-27 14:05:00,160.46,160.57,160.46,160.5,4692.0,133.3468,133.4382,133.3468,133.38,4692.0
2017-11-27 14:10:00,160.45,160.46,160.38,160.38,2011.0,133.3384,133.3468,133.2803,133.2803,2011.0
2017-11-27 14:15:00,160.42,160.55,160.41,160.52,3096.0,133.3135,133.4215,133.3052,133.3966,3096.0
2017-11-27 14:20:00,160.54,160.56,160.51,160.55,3844.0,133.4132,133.4299,133.3883,133.4215,3844.0
2017-11-27 14:25:00,160.54,160.62,160.54,160.58,2850.0,133.4132,133.4797,133.4132,133.4465,2850.0
2017-11-27 14:30:00,160.58,160.66,160.56,160.62,4705.0,133.4465,133.513,133.4299,133.4797,4705.0
2017-11-27 14:35:00,160.62,160.7,160.56,160.7,5131.0,133.4797,133.5462,133.4299,133.5462,5131.0
2017-11-27 14:40:00,160.72,160.76,160.69,160.73,5152.0,133.5628,133.5961,133.5379,133.5711,5152.0
2017-11-27 14:45:00,160.7,160.77,160.66,160.77,4321.0,133.5462,133.6044,133.513,133.6044,4321.0
2017-11-27 14:50:00,160.77,160.78,160.68,160.73,2422.0,133.6044,133.6127,133.5296,133.5711,2422.0
2017-11-27 14:55:00,160.75,160.81,160.72,160.81,3800.0,133.5878,133.6376,133.5628,133.6376,3800.0
2017-11-27 15:00:00,160.78,160.8,160.74,160.75,4987.0,133.6127,133.6293,133.5794,133.5878,4987.0
2017-11-27 15:05:00,160.75,160.84,160.74,160.83,8578.0,133.5878,133.6625,133.5794,133.6542,8578.0
2017-11-27 15:10:00,160.84,160.84,160.79,160.8,4917.0,133.6625,133.6625,133.621,133.6293,4917.0
2017-11-27 15:15:00,160.81,160.88,160.78,160.83,10613.0,133.6376,133.6958,133.6127,133.6542,10613.0
2017-11-27 15:20:00,160.83,160.89,160.83,160.87,5223.0,133.6542,133.7041,133.6542,133.6875,5223.0
2017-11-27 15:25:00,160.87,160.94,160.87,160.94,7992.0,133.6875,133.7456,133.6875,133.7456,7992.0
2017-11-27 15:30:00,160.92,160.94,160.88,160.9,7294.0,133.729,133.7456,133.6958,133.7124,7294.0
2017-11-27 15:35:00,160.92,161.04,160.91,161.04,16347.0,133.729,133.8287,133.7207,133.8287,16347.0
2017-11-27 15:40:00,161.03,161.05,160.99,161.05,15803.0,133.8204,133.8371,133.7872,133.8371,15803.0
2017-11-27 15:45:00,161.04,161.1,161.04,161.06,24821.0,133.8287,133.8786,133.8287,133.8454,24821.0
2017-11-27 15:50:00,161.05,161.07,160.98,161.04,26439.0,133.8371,133.8537,133.7789,133.8287,26439.0
2017-11-27 15:55:00,161.04,161.09,160.82,160.83,62733.0,133.8287,133.8703,133.6459,133.6542,62733.0
2017-11-28 09:30:00,161.25,161.5,160.76,161.5,22367.0,134.0033,134.211,133.5961,134.211,22367.0
2017-11-28 09:35:00,161.58,162.0,161.45,161.98,10275.0,134.2775,134.6265,134.1695,134.6099,10275.0
2017-11-28 09:40:00,161.99,162.8,161.99,162.76,16737.0,134.6182,135.2914,134.6182,135.2581,16737.0
2017-11-28 09:45:00,162.71,163.06,162.35,162.52,24296.0,135.2166,135.5074,134.9174,135.0587,24296.0
2017-11-28 09:50:00,162.36,162.71,162.33,162.54,13741.0,134.9257,135.2166,134.9008,135.0753,13741.0
2017-11-28 09:55:00,162.54,162.67,161.96,162.35,26620.0,135.0753,135.1833,134.5933,134.9174,26620.0
2017-11-28 10:00:00,162.35,162.63,162.32,162.32,9246.0,134.9174,135.1501,134.8925,134.8925,9246.0
2017-11-28 10:05:00,162.35,162.48,162.29,162.47,12696.0,134.9174,135.0254,134.8675,135.0171,12696.0
2017-11-28 10:10:00,162.5,162.78,162.49,162.59,20638.0,135.0421,135.2747,135.0337,135.1168,20638.0
2017-11-28 10:15:00,162.52,163.1,162.52,163.04,23386.0,135.0587,135.5407,135.0587,135.4908,23386.0
2017-11-28 10:20:00,162.93,163.02,162.79,162.79,4734.0,135.3994,135.4742,135.283,135.283,4734.0
2017-11-28 10:25:00,162.71,162.83,162.64,162.64,5838.0,135.2166,135.3163,135.1584,135.1584,5838.0
2017-11-28 10:30:00,162.59,162.78,162.59,162.67,5644.0,135.1168,135.2747,135.1168,135.1833,5644.0
2017-11-28 10:35:00,162.67,162.68,162.54,162.62,4897.0,135.1833,135.1916,135.0753,135.1418,4897.0
2017-11-28 10:40:00,162.62,162.67,162.51,162.62,7029.0,135.1418,135.1833,135.0504,135.1418,7029.0
2017-11-28 10:45:00,162.59,162.78,162.59,162.68,4751.0,135.1168,135.2747,135.1168,135.1916,4751.0
2017-11-28 10:50:00,162.66,162.68,162.5,162.55,4880.0,135.175,135.1916,135.0421,135.0836,4880.0
2017-11-28 10:55:00,162.61,162.63,162.48,162.55,6864.0,135.1335,135.1501,135.0254,135.0836,6864.0
2017-11-28 11:00:00,162.57,162.7,162.34,162.52,6673.0,135.1002,135.2083,134.9091,135.0587,6673.0
2017-11-28 11:05:00,162.57,162.58,162.35,162.57,15162.0,135.1002,135.1085,134.9174,135.1002,15162.0
2017-11-28 11:10:00,162.55,162.72,162.41,162.67,10544.0,135.0836,135.2249,134.9673,135.1833,10544.0
2017-11-28 11:15:00,162.68,162.81,162.67,162.81,5128.0,135.1916,135.2997,135.1833,135.2997,5128.0
2017-11-28 11:20:00,162.84,162.85,162.65,162.76,5102.0,135.3246,135.3329,135.1667,135.2581,5102.0
2017-11-28 11:25:00,162.78,162.85,162.74,162.74,4700.0,135.2747,135.3329,135.2415,135.2415,4700.0
2017-11-28 11:30:00,162.81,162.83,162.7,162.74,5318.0,135.2997,135.3163,135.2083,135.2415,5318.0
2017-11-28 11:35:00,162.73,163.03,162.73,162.99,15814.0,135.2332,135.4825,135.2332,135.4493,15814.0
2017-11-28 11:40:00,163.0,163.2,162.95,163.15,19317.0,135.4576,135.6238,135.416,135.5822,19317.0
2017-11-28 11:45:00,163.2,163.2,163.02,163.02,11090.0,135.6238,135.6238,135.4742,135.4742,11090.0
2017-11-28 11:50:00,163.04,163.06,162.69,162.72,27679.0,135.4908,135.5074,135.1999,135.2249,27679.0
2017-11-28 11:55:00,162.72,162.77,162.61,162.71,25164.0,135.2249,135.2664,135.1335,135.2166,25164.0
2017-11-28 12:00:00,162.69,162.7,162.53,162.61,25277.0,135.1999,135.2083,135.067,135.1335,25277.0
2017-11-28 12:05:00,162.64,162.75,162.57,162.65,7102.0,135.1584,135.2498,135.1002,135.1667,7102.0
2017-11-28 12:10:00,162.76,162.79,162.61,162.62,14595.0,135.2581,135.283,135.1335,135.1418,14595.0
2017-11-28 12:15:00,162.62,162.82,162.51,162.81,26479.0,135.1418,135.308,135.0504,135.2997,26479.0
2017-11-28 12:20:00,162.89,162.98,162.83,162.98,4600.0,135.3662,135.4409,135.3163,135.4409,4600.0
2017-11-28 12:25:00,163.04,163.07,162.98,162.98,3810.0,135.4908,135.5157,135.4409,135.4409,3810.0
2017-11-28 12:30:00,163.0,163.2,163.0,163.08,5488.0,135.4576,135.6238,135.4576,135.524,5488.0
2017-11-28 12:35:00,163.01,163.05,162.96,163.05,6978.0,135.4659,135.4991,135.4243,135.4991,6978.0
2017-11-28 12:40:00,163.03,163.06,162.98,163.03,3734.0,135.4825,135.5074,135.4409,135.4825,3734.0
2017-11-28 12:45:00,163.08,163.19,163.08,163.19,4657.0,135.524,135.6155,135.524,135.6155,4657.0
2017-11-28 12:50:00,163.2,163.25,163.2,163.25,5372.0,135.6238,135.6653,135.6238,135.6653,5372.0
2017-11-28 12:55:00,163.23,163.4,163.23,163.4,5207.0,135.6487,135.79,135.6487,135.79,5207.0
2017-11-28 13:00:00,163.43,163.56,163.4,163.48,9538.0,135.8149,135.9229,135.79,135.8565,9538.0
2017-11-28 13:05:00,163.49,163.62,163.49,163.61,5019.0,135.8648,135.9728,135.8648,135.9645,5019.0
2017-11-28 13:10:00,163.62,163.64,163.55,163.56,3579.0,135.9728,135.9894,135.9146,135.9229,3579.0
2017-11-28 13:15:00,163.57,163.57,163.45,163.45,2166.0,135.9313,135.9313,135.8315,135.8315,2166.0
2017-11-28 13:20:00,163.46,163.46,163.26,163.26,4820.0,135.8398,135.8398,135.6736,135.6736,4820.0
2017-11-28 13:25:00,163.21,163.34,163.18,163.33,5489.0,135.6321,135.7401,135.6071,135.7318,5489.0
2017-11-28 13:30:00,163.32,163.36,163.26,163.31,10680.0,135.7235,135.7567,135.6736,135.7152,10680.0
2017-11-28 13:35:00,163.35,163.37,163.28,163.3,35645.0,135.7484,135.765,135.6903,135.7069,35645.0
2017-11-28 13:40:00,163.3,163.39,163.28,163.28,15903.0,135.7069,135.7817,135.6903,135.6903,15903.0
2017-11-28 13:45:00,163.28,163.28,163.03,163.04,3740.0,135.6903,135.6903,135.4825,135.4908,3740.0
2017-11-28 13:50:00,163.07,163.08,162.87,162.9,6313.0,135.5157,135.524,135.3495,135.3745,6313.0
2017-11-28 13:55:00,162.88,162.88,162.72,162.74,11377.0,135.3578,135.3578,135.2249,135.2415,11377.0
2017-11-28 14:00:00,162.76,162.88,162.7,162.8,9937.0,135.2581,135.3578,135.2083,135.2914,9937.0
2017-11-28 14:05:00,162.82,162.93,162.76,162.79,18030.0,135.308,135.3994,135.2581,135.283,18030.0
2017-11-28 14:10:00,162.78,163.01,162.78,162.96,13131.0,135.2747,135.4659,135.2747,135.4243,13131.0
2017-11-28 14:15:00,162.97,163.05,162.95,163.05,3221.0,135.4326,135.4991,135.416,135.4991,3221.0
2017-11-28 14:20:00,163.04,163.16,163.02,163.16,6992.0,135.4908,135.5905,135.4742,135.5905,6992.0
2017-11-28 14:25:00,163.17,163.29,163.15,163.29,7708.0,135.5988,135.6986,135.5822,135.6986,7708.0
2017-11-28 14:30:00,163.3,163.48,163.25,163.32,7095.0,135.7069,135.8565,135.6653,135.7235,7095.0
2017-11-28 14:35:00,163.38,163.4,163.23,163.28,5283.0,135.7734,135.79,135.6487,135.6903,5283.0
2017-11-28 14:40:00,163.31,163.5,163.31,163.5,4323.0,135.7152,135.8731,135.7152,135.8731,4323.0
2017-11-28 14:45:00,163.53,163.67,163.53,163.64,13818.0,135.898,136.0144,135.898,135.9894,13818.0
2017-11-28 14:50:00,163.62,163.82,163.6,163.76,12971.0,135.9728,136.139,135.9562,136.0891,12971.0
2017-11-28 14:55:00,163.75,163.82,163.63,163.73,10814.0,136.0808,136.139,135.9811,136.0642,10814.0
2017-11-28 15:00:00,163.77,163.89,163.71,163.88,11130.0,136.0975,136.1972,136.0476,136.1889,11130.0
2017-11-28 15:05:00,163.9,164.01,163.88,163.95,12069.0,136.2055,136.2969,136.1889,136.247,12069.0
2017-11-28 15:10:00,163.95,164.08,163.91,164.03,5945.0,136.247,136.3551,136.2138,136.3135,5945.0
2017-11-28 15:15:00,164.07,164.13,164.03,164.07,9860.0,136.3468,136.3966,136.3135,136.3468,9860.0
2017-11-28 15:20:00,164.06,164.23,164.06,164.19,9719.0,136.3385,136.4797,136.3385,136.4465,9719.0
2017-11-28 15:25:00,164.17,164.2,164.06,164.12,6293.0,136.4299,136.4548,136.3385,136.3883,6293.0
2017-11-28 15:30:00,164.1,164.19,164.07,164.1,10995.0,136.3717,136.4465,136.3468,136.3717,10995.0
2017-11-28 15:35:00,164.1,164.15,164.06,164.15,10103.0,136.3717,136.4132,136.3385,136.4132,10103.0
2017-11-28 15:40:00,164.12,164.31,164.11,164.27,25966.0,136.3883,136.5462,136.38,136.513,25966.0
2017-11-28 15:45:00,164.25,164.28,164.2,164.25,21638.0,136.4963,136.5213,136.4548,136.4963,21638.0
2017-11-28 15:50:00,164.25,164.38,164.24,164.31,31185.0,136.4963,136.6044,136.488,136.5462,31185.0
2017-11-28 15:55:00,164.31,164.54,164.29,164.49,73515.0,136.5462,136.7373,136.5296,136.6958,73515.0
2017-11-29 09:30:00,164.5,164.62,163.28,164.26,23842.0,136.7041,136.8038,135.6903,136.5047,23842.0
2017-11-29 09:35:00,164.17,164.2,163.77,164.06,4001.0,136.4299,136.4548,136.0975,136.3385,4001.0
2017-11-29 09:40:00,164.07,164.34,163.81,163.96,8914.0,136.3468,136.5711,136.1307,136.2554,8914.0
2017-11-29 09:45:00,164.05,164.41,164.05,164.41,5469.0,136.3301,136.6293,136.3301,136.6293,5469.0
2017-11-29 09:50:00,164.41,164.41,164.15,164.4,9039.0,136.6293,136.6293,136.4132,136.621,9039.0
2017-11-29 09:55:00,164.39,164.97,164.39,164.53,8226.0,136.6127,137.0947,136.6127,136.729,8226.0
2017-11-29 10:00:00,164.61,164.68,164.37,164.63,5861.0,136.7955,136.8537,136.5961,136.8121,5861.0
2017-11-29 10:05:00,164.57,164.57,164.23,164.3,5926.0,136.7623,136.7623,136.4797,136.5379,5926.0
2017-11-29 10:10:00,164.19,164.44,164.14,164.28,5586.0,136.4465,136.6542,136.4049,136.5213,5586.0
2017-11-29 10:15:00,164.25,164.25,163.87,163.98,8000.0,136.4963,136.4963,136.1806,136.272,8000.0
2017-11-29 10:20:00,164.01,164.23,164.01,164.02,16922.0,136.2969,136.4797,136.2969,136.3052,16922.0
2017-11-29 10:25:00,164.0,164.01,163.82,164.01,5600.0,136.2886,136.2969,136.139,136.2969,5600.0
2017-11-29 10:30:00,164.04,164.25,164.04,164.2,7040.0,136.3218,136.4963,136.3218,136.4548,7040.0
2017-11-29 10:35:00,164.24,164.47,164.24,164.37,3410.0,136.488,136.6792,136.488,136.5961,3410.0
2017-11-29 10:40:00,164.42,164.5,164.32,164.5,3841.0,136.6376,136.7041,136.5545,136.7041,3841.0
2017-11-29 10:45:00,164.46,164.52,164.41,164.5,10006.0,136.6709,136.7207,136.6293,136.7041,10006.0
2017-11-29 10:50:00,164.46,164.5,164.41,164.5,7604.0,136.6709,136.7041,136.6293,136.7041,7604.0
2017-11-29 10:55:00,164.5,164.54,164.41,164.46,26066.0,136.7041,136.7373,136.6293,136.6709,26066.0
2017-11-29 11:00:00,164.43,164.44,164.28,164.44,6276.0,136.6459,136.6542,136.5213,136.6542,6276.0
2017-11-29 11:05:00,164.5,164.53,164.27,164.29,4940.0,136.7041,136.729,136.513,136.5296,4940.0
2017-11-29 11:10:00,164.27,164.42,164.13,164.34,5297.0,136.513,136.6376,136.3966,136.5711,5297.0
2017-11-29 11:15:00,164.33,164.5,164.33,164.41,6715.0,136.5628,136.7041,136.5628,136.6293,6715.0
2017-11-29 11:20:00,164.43,164.46,164.33,164.4,6720.0,136.6459,136.6709,136.5628,136.621,6720.0
2017-11-29 11:25:00,164.34,164.48,164.34,164.42,7584.0,136.5711,136.6875,136.5711,136.6376,7584.0
2017-11-29 11:30:00,164.41,164.48,164.35,164.47,11058.0,136.6293,136.6875,136.5795,136.6792,11058.0
2017-11-29 11:35:00,164.49,164.63,164.45,164.53,2336.0,136.6958,136.8121,136.6626,136.729,2336.0
2017-11-29 11:40:00,164.48,164.51,164.36,164.42,6357.0,136.6875,136.7124,136.5878,136.6376,6357.0
2017-11-29 11:45:00,164.4,164.56,164.35,164.56,3607.0,136.621,136.754,136.5795,136.754,3607.0
2017-11-29 11:50:00,164.55,164.59,164.51,164.58,3709.0,136.7457,136.7789,136.7124,136.7706,3709.0
2017-11-29 11:55:00,164.54,164.59,164.41,164.41,4590.0,136.7373,136.7789,136.6293,136.6293,4590.0
2017-11-29 12:00:00,164.37,164.54,164.25,164.51,7375.0,136.5961,136.7373,136.4963,136.7124,7375.0
2017-11-29 12:05:00,164.49,164.72,164.49,164.67,5357.0,136.6958,136.8869,136.6958,136.8454,5357.0
2017-11-29 12:10:00,164.67,165.08,164.66,165.05,12429.0,136.8454,137.1861,136.8371,137.1612,12429.0
2017-11-29 12:15:00,165.08,165.2,165.02,165.16,6906.0,137.1861,137.2858,137.1362,137.2526,6906.0
2017-11-29 12:20:00,165.14,165.38,165.14,165.33,9685.0,137.236,137.4354,137.236,137.3939,9685.0
2017-11-29 12:25:00,165.28,165.41,165.28,165.36,7199.0,137.3523,137.4603,137.3523,137.4188,7199.0
2017-11-29 12:30:00,165.35,165.4,165.27,165.39,8486.0,137.4105,137.452,137.344,137.4437,8486.0
2017-11-29 12:35:00,165.37,165.43,165.31,165.4,12388.0,137.4271,137.477,137.3772,137.452,12388.0
2017-11-29 12:40:00,165.4,165.61,165.4,165.54,11134.0,137.452,137.6265,137.452,137.5684,11134.0
2017-11-29 12:45:00,165.55,165.81,165.52,165.6,23440.0,137.5767,137.7928,137.5518,137.6182,23440.0
2017-11-29 12:50:00,165.62,165.62,165.25,165.25,7956.0,137.6349,137.6349,137.3274,137.3274,7956.0
2017-11-29 12:55:00,165.27,165.4,165.25,165.33,5035.0,137.344,137.452,137.3274,137.3939,5035.0
2017-11-29 13:00:00,165.33,165.37,165.24,165.24,7297.0,137.3939,137.4271,137.3191,137.3191,7297.0
2017-11-29 13:05:00,165.24,165.31,165.1,165.15,13306.0,137.3191,137.3772,137.2027,137.2443,13306.0
2017-11-29 13:10:00,165.18,165.23,165.12,165.16,5806.0,137.2692,137.3108,137.2193,137.2526,5806.0
2017-11-29 13:15:00,165.19,165.2,165.05,165.06,3821.0,137.2775,137.2858,137.1612,137.1695,3821.0
2017-11-29 13:20:00,165.07,165.22,165.03,165.22,7018.0,137.1778,137.3024,137.1446,137.3024,7018.0
2017-11-29 13:25:00,165.24,165.37,165.23,165.34,11524.0,137.3191,137.4271,137.3108,137.4022,11524.0
2017-11-29 13:30:00,165.34,165.52,165.32,165.47,12842.0,137.4022,137.5518,137.3855,137.5102,12842.0
2017-11-29 13:35:00,165.47,165.58,165.4,165.57,7002.0,137.5102,137.6016,137.452,137.5933,7002.0
2017-11-29 13:40:00,165.57,165.62,165.47,165.57,8923.0,137.5933,137.6349,137.5102,137.5933,8923.0
2017-11-29 13:45:00,165.56,165.8,165.55,165.76,9267.0,137.585,137.7844,137.5767,137.7512,9267.0
2017-11-29 13:50:00,165.75,165.77,165.51,165.51,7263.0,137.7429,137.7595,137.5434,137.5434,7263.0
2017-11-29 13:55:00,165.53,165.79,165.53,165.69,8643.0,137.5601,137.7761,137.5601,137.693,8643.0
2017-11-29 14:00:00,165.66,165.98,165.66,165.83,16948.0,137.6681,137.934,137.6681,137.8094,16948.0
2017-11-29 14:05:00,165.81,165.87,165.75,165.78,12759.0,137.7928,137.8426,137.7429,137.7678,12759.0
2017-11-29 14:10:00,165.76,165.98,165.75,165.89,7015.0,137.7512,137.934,137.7429,137.8592,7015.0
2017-11-29 14:15:00,165.87,165.98,165.83,165.92,9551.0,137.8426,137.934,137.8094,137.8842,9551.0
2017-11-29 14:20:00,165.93,166.04,165.91,165.97,11161.0,137.8925,137.9839,137.8759,137.9257,11161.0
2017-11-29 14:25:00,165.91,166.06,165.87,166.05,3806.0,137.8759,138.0005,137.8426,137.9922,3806.0
2017-11-29 14:30:00,166.04,166.04,165.89,165.89,8798.0,137.9839,137.9839,137.8592,137.8592,8798.0
2017-11-29 14:35:00,165.87,165.87,165.7,165.72,7291.0,137.8426,137.8426,137.7013,137.718,7291.0
2017-11-29 14:40:00,165.66,165.74,165.26,165.26,6308.0,137.6681,137.7346,137.3357,137.3357,6308.0
2017-11-29 14:45:00,165.28,165.43,165.28,165.42,8804.0,137.3523,137.477,137.3523,137.4687,8804.0
2017-11-29 14:50:00,165.43,165.43,165.21,165.23,4912.0,137.477,137.477,137.2941,137.3108,4912.0
2017-11-29 14:55:00,165.18,165.32,165.17,165.22,6211.0,137.2692,137.3855,137.2609,137.3024,6211.0
2017-11-29 15:00:00,165.26,165.3,165.17,165.27,20642.0,137.3357,137.3689,137.2609,137.344,20642.0
2017-11-29 15:05:00,165.27,165.34,165.24,165.3,31737.0,137.344,137.4022,137.3191,137.3689,31737.0
2017-11-29 15:10:00,165.3,165.3,165.18,165.19,17569.0,137.3689,137.3689,137.2692,137.2775,17569.0
2017-11-29 15:15:00,165.17,165.23,165.14,165.21,5334.0,137.2609,137.3108,137.236,137.2941,5334.0
2017-11-29 15:20:00,165.21,165.33,165.18,165.32,10569.0,137.2941,137.3939,137.2692,137.3855,10569.0
2017-11-29 15:25:00,165.32,165.45,165.29,165.38,8300.0,137.3855,137.4936,137.3606,137.4354,8300.0
2017-11-29 15:30:00,165.39,165.6,165.36,165.59,10104.0,137.4437,137.6182,137.4188,137.6099,10104.0
2017-11-29 15:35:00,165.6,165.62,165.51,165.57,12710.0,137.6182,137.6349,137.5434,137.5933,12710.0
2017-11-29 15:40:00,165.6,165.75,165.6,165.65,20862.0,137.6182,137.7429,137.6182,137.6598,20862.0
2017-11-29 15:45:00,165.65,165.68,165.58,165.64,20926.0,137.6598,137.6847,137.6016,137.6515,20926.0
2017-11-29 15:50:00,165.65,165.84,165.65,165.76,24912.0,137.6598,137.8177,137.6598,137.7512,24912.0
2017-11-29 15:55:00,165.76,165.93,165.76,165.87,70202.0,137.7512,137.8925,137.7512,137.8426,70202.0
2017-11-30 09:30:00,166.33,166.76,166.2,166.35,18678.0,138.2249,138.5822,138.1169,138.2415,18678.0
2017-11-30 09:35:00,166.38,166.38,166.09,166.16,17523.0,138.2664,138.2664,138.0254,138.0836,17523.0
2017-11-30 09:40:00,166.17,166.54,166.09,166.5,17504.0,138.0919,138.3994,138.0254,138.3662,17504.0
2017-11-30 09:45:00,166.58,166.68,166.29,166.52,11265.0,138.4326,138.5157,138.1916,138.3828,11265.0
2017-11-30 09:50:00,166.49,166.49,165.96,166.12,29684.0,138.3579,138.3579,137.9174,138.0504,29684.0
2017-11-30 09:55:00,166.12,166.18,165.95,166.05,8739.0,138.0504,138.1002,137.9091,137.9922,8739.0
2017-11-30 10:00:00,166.09,166.58,166.05,166.48,8008.0,138.0254,138.4326,137.9922,138.3495,8008.0
2017-11-30 10:05:00,166.42,166.48,166.34,166.39,3640.0,138.2997,138.3495,138.2332,138.2747,3640.0
2017-11-30 10:10:00,166.42,166.72,166.4,166.6,10672.0,138.2997,138.549,138.2831,138.4493,10672.0
2017-11-30 10:15:00,166.6,166.81,166.54,166.67,13844.0,138.4493,138.6238,138.3994,138.5074,13844.0
2017-11-30 10:20:00,166.65,166.71,166.52,166.59,4212.0,138.4908,138.5407,138.3828,138.441,4212.0
2017-11-30 10:25:00,166.56,166.6,166.44,166.47,5773.0,138.416,138.4493,138.3163,138.3412,5773.0
2017-11-30 10:30:00,166.5,166.58,166.39,166.4,4468.0,138.3662,138.4326,138.2747,138.2831,4468.0
2017-11-30 10:35:00,166.35,166.37,165.92,165.93,10054.0,138.2415,138.2581,137.8842,137.8925,10054.0
2017-11-30 10:40:00,165.94,166.06,165.94,166.01,5435.0,137.9008,138.0005,137.9008,137.959,5435.0
2017-11-30 10:45:00,166.03,166.05,165.93,166.04,9042.0,137.9756,137.9922,137.8925,137.9839,9042.0
2017-11-30 10:50:00,166.02,166.22,165.87,166.19,5336.0,137.9673,138.1335,137.8426,138.1085,5336.0
2017-11-30 10:55:00,166.15,166.7,166.13,166.7,10713.0,138.0753,138.5324,138.0587,138.5324,10713.0
2017-11-30 11:00:00,166.61,166.87,166.61,166.86,7412.0,138.4576,138.6736,138.4576,138.6653,7412.0
2017-11-30 11:05:00,166.87,167.16,166.85,167.16,10335.0,138.6736,138.9146,138.657,138.9146,10335.0
2017-11-30 11:10:00,167.12,167.56,167.11,167.2,31063.0,138.8814,139.2471,138.8731,138.9479,31063.0
2017-11-30 11:15:00,167.16,167.23,166.93,167.2,7553.0,138.9146,138.9728,138.7235,138.9479,7553.0
2017-11-30 11:20:00,167.2,167.21,167.0,167.03,10360.0,138.9479,138.9562,138.7817,138.8066,10360.0
2017-11-30 11:25:00,167.03,167.08,166.92,166.92,8314.0,138.8066,138.8482,138.7152,138.7152,8314.0
2017-11-30 11:30:00,166.91,166.97,166.63,166.65,11088.0,138.7069,138.7567,138.4742,138.4908,11088.0
2017-11-30 11:35:00,166.64,166.68,166.52,166.52,10684.0,138.4825,138.5157,138.3828,138.3828,10684.0
2017-11-30 11:40:00,166.57,166.82,166.53,166.8,7513.0,138.4243,138.6321,138.3911,138.6155,7513.0
2017-11-30 11:45:00,166.76,166.88,166.69,166.7,17055.0,138.5822,138.682,138.5241,138.5324,17055.0
2017-11-30 11:50:00,166.72,166.79,166.66,166.69,12165.0,138.549,138.6072,138.4991,138.5241,12165.0
2017-11-30 11:55:00,166.65,166.71,166.51,166.71,7193.0,138.4908,138.5407,138.3745,138.5407,7193.0
2017-11-30 12:00:00,166.74,166.93,166.74,166.84,9611.0,138.5656,138.7235,138.5656,138.6487,9611.0
2017-11-30 12:05:00,166.85,167.06,166.77,167.03,62939.0,138.657,138.8315,138.5905,138.8066,62939.0
2017-11-30 12:10:00,167.11,167.28,167.07,167.27,9148.0,138.8731,139.0144,138.8398,139.0061,9148.0
2017-11-30 12:15:00,167.25,167.29,167.19,167.28,7442.0,138.9894,139.0227,138.9396,139.0144,7442.0
2017-11-30 12:20:00,167.33,167.53,167.29,167.43,8611.0,139.0559,139.2221,139.0227,139.139,8611.0
2017-11-30 12:25:00,167.48,167.52,167.36,167.38,7750.0,139.1806,139.2138,139.0808,139.0975,7750.0
2017-11-30 12:30:00,167.44,167.72,167.43,167.7,4660.0,139.1473,139.38,139.139,139.3634,4660.0
2017-11-30 12:35:00,167.7,168.16,167.7,168.16,11133.0,139.3634,139.7457,139.3634,139.7457,11133.0
2017-11-30 12:40:00,168.23,168.41,168.05,168.38,5149.0,139.8038,139.9534,139.6543,139.9285,5149.0
2017-11-30 12:45:00,168.38,168.85,168.34,168.64,10478.0,139.9285,140.3191,139.8953,140.1446,10478.0
2017-11-30 12:50:00,168.7,168.7,168.5,168.57,4800.0,140.1944,140.1944,140.0282,140.0864,4800.0
2017-11-30 12:55:00,168.5,168.59,168.39,168.52,5642.0,140.0282,140.103,139.9368,140.0448,5642.0
2017-11-30 13:00:00,168.6,168.77,168.54,168.54,5049.0,140.1113,140.2526,140.0615,140.0615,5049.0
2017-11-30 13:05:00,168.6,168.61,168.33,168.33,6730.0,140.1113,140.1196,139.8869,139.8869,6730.0
2017-11-30 13:10:00,168.38,168.41,168.04,168.05,8462.0,139.9285,139.9534,139.6459,139.6543,8462.0
2017-11-30 13:15:00,168.0,168.0,167.88,167.88,6355.0,139.6127,139.6127,139.513,139.513,6355.0
2017-11-30 13:20:00,167.87,167.88,167.73,167.77,8332.0,139.5047,139.513,139.3883,139.4216,8332.0
2017-11-30 13:25:00,167.78,167.92,167.77,167.92,12223.0,139.4299,139.5462,139.4216,139.5462,12223.0
2017-11-30 13:30:00,167.92,168.03,167.81,167.82,10712.0,139.5462,139.6376,139.4548,139.4631,10712.0
2017-11-30 13:35:00,167.88,167.93,167.69,167.73,6721.0,139.513,139.5545,139.3551,139.3883,6721.0
2017-11-30 13:40:00,167.74,167.74,167.45,167.45,8350.0,139.3966,139.3966,139.1556,139.1556,8350.0
2017-11-30 13:45:00,167.47,167.9,167.47,167.82,5500.0,139.1723,139.5296,139.1723,139.4631,5500.0
2017-11-30 13:50:00,167.8,167.82,167.63,167.68,9223.0,139.4465,139.4631,139.3052,139.3468,9223.0
2017-11-30 13:55:00,167.67,167.84,167.59,167.84,3277.0,139.3385,139.4797,139.272,139.4797,3277.0
2017-11-30 14:00:00,167.86,167.98,167.83,167.84,7378.0,139.4964,139.5961,139.4714,139.4797,7378.0
2017-11-30 14:05:00,167.86,167.88,167.77,167.87,9105.0,139.4964,139.513,139.4216,139.5047,9105.0
2017-11-30 14:10:00,167.89,168.08,167.86,168.0,5418.0,139.5213,139.6792,139.4964,139.6127,5418.0
2017-11-30 14:15:00,167.96,168.01,167.84,167.98,10011.0,139.5795,139.621,139.4797,139.5961,10011.0
2017-11-30 14:20:00,167.98,167.98,167.86,167.95,7158.0,139.5961,139.5961,139.4964,139.5712,7158.0
2017-11-30 14:25:00,167.97,168.28,167.97,168.27,12369.0,139.5878,139.8454,139.5878,139.8371,12369.0
2017-11-30 14:30:00,168.27,168.41,168.21,168.24,16854.0,139.8371,139.9534,139.7872,139.8122,16854.0
2017-11-30 14:35:00,168.21,168.35,167.73,168.31,38318.0,139.7872,139.9036,139.3883,139.8703,38318.0
2017-11-30 14:40:00,168.22,168.3,167.98,168.18,11111.0,139.7955,139.862,139.5961,139.7623,11111.0
2017-11-30 14:45:00,168.21,168.37,168.21,168.37,20290.0,139.7872,139.9202,139.7872,139.9202,20290.0
2017-11-30 14:50:00,168.36,168.36,168.04,168.19,14390.0,139.9119,139.9119,139.6459,139.7706,14390.0
2017-11-30 14:55:00,168.16,168.41,168.16,168.37,17994.0,139.7457,139.9534,139.7457,139.9202,17994.0
2017-11-30 15:00:00,168.34,168.37,168.23,168.23,15297.0,139.8953,139.9202,139.8038,139.8038,15297.0
2017-11-30 15:05:00,168.22,168.43,168.1,168.3,20004.0,139.7955,139.97,139.6958,139.862,20004.0
2017-11-30 15:10:00,168.36,168.51,168.26,168.47,17204.0,139.9119,140.0365,139.8288,140.0033,17204.0
2017-11-30 15:15:00,168.52,168.55,168.43,168.55,18457.0,140.0448,140.0698,139.97,140.0698,18457.0
2017-11-30 15:20:00,168.52,168.65,168.47,168.52,12517.0,140.0448,140.1529,140.0033,140.0448,12517.0
2017-11-30 15:25:00,168.52,168.66,168.46,168.66,12218.0,140.0448,140.1612,139.995,140.1612,12218.0
2017-11-30 15:30:00,168.65,168.74,168.58,168.71,26866.0,140.1529,140.2277,140.0947,140.2027,26866.0
2017-11-30 15:35:00,168.7,168.8,168.59,168.66,31654.0,140.1944,140.2775,140.103,140.1612,31654.0
2017-11-30 15:40:00,168.66,169.03,168.66,169.01,46148.0,140.1612,140.4687,140.1612,140.452,46148.0
2017-11-30 15:45:00,168.98,169.36,168.82,169.36,44102.0,140.4271,140.7429,140.2941,140.7429,44102.0
2017-11-30 15:50:00,169.35,169.38,168.96,169.06,38942.0,140.7346,140.7595,140.4105,140.4936,38942.0
2017-11-30 15:55:00,169.08,169.52,168.92,169.26,154617.0,140.5102,140.8759,140.3773,140.6598,154617.0
2017-12-01 09:30:00,169.31,169.69,168.6,168.97,27047.0,140.7014,141.0171,140.1113,140.4188,27047.0
2017-12-01 09:35:00,168.95,168.96,168.3,168.4,7125.0,140.4022,140.4105,139.862,139.9451,7125.0
2017-12-01 09:40:00,168.47,168.72,168.3,168.43,28127.0,140.0033,140.211,139.862,139.97,28127.0
2017-12-01 09:45:00,168.43,168.55,168.12,168.29,8458.0,139.97,140.0698,139.7124,139.8537,8458.0
2017-12-01 09:50:00,168.29,168.43,168.13,168.39,17013.0,139.8537,139.97,139.7207,139.9368,17013.0
2017-12-01 09:55:00,168.39,168.92,168.35,168.67,15339.0,139.9368,140.3773,139.9036,140.1695,15339.0
2017-12-01 10:00:00,168.74,168.74,166.81,166.9,117914.0,140.2277,140.2277,138.6238,138.6986,117914.0
2017-12-01 10:05:00,166.9,167.29,166.26,167.12,41879.0,138.6986,139.0227,138.1667,138.8814,41879.0
2017-12-01 10:10:00,166.91,167.51,166.63,167.5,17030.0,138.7069,139.2055,138.4742,139.1972,17030.0
2017-12-01 10:15:00,167.34,167.47,167.06,167.4,8900.0,139.0642,139.1723,138.8315,139.1141,8900.0
2017-12-01 10:20:00,167.27,167.97,167.17,167.75,13857.0,139.0061,139.5878,138.923,139.4049,13857.0
2017-12-01 10:25:00,167.79,167.93,166.99,167.2,22203.0,139.4382,139.5545,138.7734,138.9479,22203.0
2017-12-01 10:30:00,167.28,167.33,166.83,166.97,8387.0,139.0144,139.0559,138.6404,138.7567,8387.0
2017-12-01 10:35:00,166.83,166.95,166.69,166.69,6970.0,138.6404,138.7401,138.5241,138.5241,6970.0
2017-12-01 10:40:00,166.79,167.02,166.61,166.67,7280.0,138.6072,138.7983,138.4576,138.5074,7280.0
2017-12-01 10:45:00,166.74,167.02,166.7,166.8,4872.0,138.5656,138.7983,138.5324,138.6155,4872.0
2017-12-01 10:50:00,166.81,166.89,166.27,166.27,9760.0,138.6238,138.6903,138.175,138.175,9760.0
2017-12-01 10:55:00,166.42,166.67,166.32,166.32,13855.0,138.2997,138.5074,138.2166,138.2166,13855.0
2017-12-01 11:00:00,166.4,166.4,165.83,165.85,34446.0,138.2831,138.2831,137.8094,137.826,34446.0
2017-12-01 11:05:00,165.89,165.95,165.02,165.43,16556.0,137.8592,137.9091,137.1362,137.477,16556.0
2017-12-01 11:10:00,165.22,165.22,162.72,163.69,32999.0,137.3024,137.3024,135.2249,136.031,32999.0
2017-12-01 11:15:00,164.23,164.69,164.15,164.69,23965.0,136.4797,136.862,136.4132,136.862,23965.0
2017-12-01 11:20:00,164.62,164.62,163.36,163.54,19505.0,136.8038,136.8038,135.7567,135.9063,19505.0
2017-12-01 11:25:00,163.54,163.98,162.56,162.68,20665.0,135.9063,136.272,135.0919,135.1916,20665.0
2017-12-01 11:30:00,162.73,163.95,162.56,163.81,28333.0,135.2332,136.247,135.0919,136.1307,28333.0
2017-12-01 11:35:00,163.81,164.63,163.61,164.63,20406.0,136.1307,136.8121,135.9645,136.8121,20406.0
2017-12-01 11:40:00,164.5,164.78,164.14,164.41,9990.0,136.7041,136.9368,136.4049,136.6293,9990.0
2017-12-01 11:45:00,164.41,164.42,163.8,163.8,20122.0,136.6293,136.6376,136.1224,136.1224,20122.0
2017-12-01 11:50:00,163.81,164.43,163.6,164.26,21274.0,136.1307,136.6459,135.9562,136.5047,21274.0
2017-12-01 11:55:00,164.31,164.71,163.7,164.57,14409.0,136.5462,136.8786,136.0393,136.7623,14409.0
2017-12-01 12:00:00,164.69,164.92,164.31,164.9,14854.0,136.862,137.0531,136.5462,137.0365,14854.0
2017-12-01 12:05:00,164.88,165.13,164.57,164.61,10208.0,137.0199,137.2277,136.7623,136.7955,10208.0
2017-12-01 12:10:00,164.9,165.09,164.63,164.91,10239.0,137.0365,137.1944,136.8121,137.0448,10239.0
2017-12-01 12:15:00,164.87,165.16,164.87,164.88,6215.0,137.0116,137.2526,137.0116,137.0199,6215.0
2017-12-01 12:20:00,165.07,165.07,164.64,164.77,14565.0,137.1778,137.1778,136.8205,136.9285,14565.0
2017-12-01 12:25:00,164.74,164.99,164.3,164.4,17269.0,136.9036,137.1113,136.5379,136.621,17269.0
2017-12-01 12:30:00,164.53,164.75,164.47,164.52,9720.0,136.729,136.9119,136.6792,136.7207,9720.0
2017-12-01 12:35:00,164.53,164.84,164.53,164.77,28052.0,136.729,136.9867,136.729,136.9285,28052.0
2017-12-01 12:40:00,164.76,164.95,164.65,164.65,11093.0,136.9202,137.0781,136.8288,136.8288,11093.0
2017-12-01 12:45:00,164.76,164.89,164.61,164.75,22120.0,136.9202,137.0282,136.7955,136.9119,22120.0
2017-12-01 12:50:00,164.76,164.87,164.61,164.65,8069.0,136.9202,137.0116,136.7955,136.8288,8069.0
2017-12-01 12:55:00,164.58,164.77,164.58,164.74,5809.0,136.7706,136.9285,136.7706,136.9036,5809.0
2017-12-01 13:00:00,164.69,164.76,164.61,164.64,6600.0,136.862,136.9202,136.7955,136.8205,6600.0
2017-12-01 13:05:00,164.67,164.67,164.13,164.22,17717.0,136.8454,136.8454,136.3966,136.4714,17717.0
2017-12-01 13:10:00,164.24,164.53,164.18,164.53,23597.0,136.488,136.729,136.4382,136.729,23597.0
2017-12-01 13:15:00,164.52,164.57,164.36,164.44,6681.0,136.7207,136.7623,136.5878,136.6542,6681.0
2017-12-01 13:20:00,164.46,164.47,164.34,164.39,3591.0,136.6709,136.6792,136.5711,136.6127,3591.0
2017-12-01 13:25:00,164.43,164.63,164.43,164.56,4368.0,136.6459,136.8121,136.6459,136.754,4368.0
2017-12-01 13:30:00,164.56,164.82,164.52,164.75,6616.0,136.754,136.97,136.7207,136.9119,6616.0
2017-12-01 13:35:00,164.71,164.77,164.59,164.63,9979.0,136.8786,136.9285,136.7789,136.8121,9979.0
2017-12-01 13:40:00,164.63,164.75,164.58,164.61,5316.0,136.8121,136.9119,136.7706,136.7955,5316.0
2017-12-01 13:45:00,164.55,164.55,164.39,164.41,25439.0,136.7457,136.7457,136.6127,136.6293,25439.0
2017-12-01 13:50:00,164.41,164.5,164.26,164.5,25602.0,136.6293,136.7041,136.5047,136.7041,25602.0
2017-12-01 13:55:00,164.58,164.75,164.52,164.6,12971.0,136.7706,136.9119,136.7207,136.7872,12971.0
2017-12-01 14:00:00,164.6,164.72,164.54,164.56,9306.0,136.7872,136.8869,136.7373,136.754,9306.0
2017-12-01 14:05:00,164.54,164.57,164.32,164.39,12566.0,136.7373,136.7623,136.5545,136.6127,12566.0
2017-12-01 14:10:00,164.4,164.45,164.27,164.39,19139.0,136.621,136.6626,136.513,136.6127,19139.0
2017-12-01 14:15:00,164.39,164.45,164.27,164.4,11842.0,136.6127,136.6626,136.513,136.621,11842.0
2017-12-01 14:20:00,164.37,164.55,164.3,164.36,6673.0,136.5961,136.7457,136.5379,136.5878,6673.0
2017-12-01 14:25:00,164.39,164.59,164.26,164.48,10573.0,136.6127,136.7789,136.5047,136.6875,10573.0
2017-12-01 14:30:00,164.44,164.5,164.39,164.44,8732.0,136.6542,136.7041,136.6127,136.6542,8732.0
2017-12-01 14:35:00,164.42,164.52,164.37,164.44,9761.0,136.6376,136.7207,136.5961,136.6542,9761.0
2017-12-01 14:40:00,164.44,164.47,164.1,164.14,9336.0,136.6542,136.6792,136.3717,136.4049,9336.0
2017-12-01 14:45:00,164.13,164.36,164.1,164.25,10145.0,136.3966,136.5878,136.3717,136.4963,10145.0
2017-12-01 14:50:00,164.31,164.47,164.23,164.35,6717.0,136.5462,136.6792,136.4797,136.5795,6717.0
2017-12-01 14:55:00,164.34,164.52,164.32,164.52,5361.0,136.5711,136.7207,136.5545,136.7207,5361.0
2017-12-01 15:00:00,164.47,164.66,164.23,164.61,10365.0,136.6792,136.8371,136.4797,136.7955,10365.0
2017-12-01 15:05:00,164.61,164.85,164.54,164.72,51490.0,136.7955,136.995,136.7373,136.8869,51490.0
2017-12-01 15:10:00,164.71,164.83,164.69,164.83,13537.0,136.8786,136.9783,136.862,136.9783,13537.0
2017-12-01 15:15:00,164.83,165.05,164.82,165.03,28121.0,136.9783,137.1612,136.97,137.1446,28121.0
2017-12-01 15:20:00,165.02,165.11,164.95,165.11,14758.0,137.1362,137.211,137.0781,137.211,14758.0
2017-12-01 15:25:00,165.14,165.15,165.0,165.06,9875.0,137.236,137.2443,137.1196,137.1695,9875.0
2017-12-01 15:30:00,165.05,165.23,165.01,165.19,24374.0,137.1612,137.3108,137.1279,137.2775,24374.0
2017-12-01 15:35:00,165.2,165.29,165.09,165.19,12980.0,137.2858,137.3606,137.1944,137.2775,12980.0
2017-12-01 15:40:00,165.19,165.45,165.19,165.3,19356.0,137.2775,137.4936,137.2775,137.3689,19356.0
2017-12-01 15:45:00,165.29,165.29,164.95,165.03,40334.0,137.3606,137.3606,137.0781,137.1446,40334.0
2017-12-01 15:50:00,165.01,165.17,164.9,164.91,37983.0,137.1279,137.2609,137.0365,137.0448,37983.0
2017-12-01 15:55:00,164.89,165.24,164.88,164.93,71303.0,137.0282,137.3191,137.0199,137.0614,71303.0
2017-12-04 09:30:00,166.9,167.42,166.5,167.09,37825.0,138.6986,139.1307,138.3662,138.8565,37825.0
2017-12-04 09:35:00,167.14,167.68,167.14,167.67,16458.0,138.898,139.3468,138.898,139.3385,16458.0
2017-12-04 09:40:00,167.61,168.15,167.4,167.83,25833.0,139.2886,139.7374,139.1141,139.4714,25833.0
2017-12-04 09:45:00,167.82,168.27,167.82,168.16,31597.0,139.4631,139.8371,139.4631,139.7457,31597.0
2017-12-04 09:50:00,168.16,168.24,167.28,167.48,36603.0,139.7457,139.8122,139.0144,139.1806,36603.0
2017-12-04 09:55:00,167.63,167.9,167.54,167.88,22412.0,139.3052,139.5296,139.2304,139.513,22412.0
2017-12-04 10:00:00,167.87,168.26,167.78,168.2,24911.0,139.5047,139.8288,139.4299,139.7789,24911.0
2017-12-04 10:05:00,168.17,168.9,168.17,168.69,12554.0,139.754,140.3606,139.754,140.1861,12554.0
2017-12-04 10:10:00,168.59,168.63,168.0,168.12,19666.0,140.103,140.1363,139.6127,139.7124,19666.0
2017-12-04 10:15:00,168.03,168.24,167.92,168.03,18875.0,139.6376,139.8122,139.5462,139.6376,18875.0
2017-12-04 10:20:00,167.9,167.99,167.73,167.91,12758.0,139.5296,139.6044,139.3883,139.5379,12758.0
2017-12-04 10:25:00,167.89,168.04,167.82,167.9,12588.0,139.5213,139.6459,139.4631,139.5296,12588.0
2017-12-04 10:30:00,167.99,168.19,167.93,168.12,13087.0,139.6044,139.7706,139.5545,139.7124,13087.0
2017-12-04 10:35:00,168.12,168.66,168.1,168.55,16856.0,139.7124,140.1612,139.6958,140.0698,16856.0
2017-12-04 10:40:00,168.57,168.6,168.3,168.3,5408.0,140.0864,140.1113,139.862,139.862,5408.0
2017-12-04 10:45:00,168.24,168.53,168.17,168.28,17283.0,139.8122,140.0531,139.754,139.8454,17283.0
2017-12-04 10:50:00,168.32,168.38,167.0,167.81,28717.0,139.8786,139.9285,138.7817,139.4548,28717.0
2017-12-04 10:55:00,167.93,168.48,167.93,168.3,11005.0,139.5545,140.0116,139.5545,139.862,11005.0
2017-12-04 11:00:00,168.29,168.37,168.02,168.15,11925.0,139.8537,139.9202,139.6293,139.7374,11925.0
2017-12-04 11:05:00,168.15,168.2,167.86,167.86,10942.0,139.7374,139.7789,139.4964,139.4964,10942.0
2017-12-04 11:10:00,167.9,168.04,167.69,167.7,12193.0,139.5296,139.6459,139.3551,139.3634,12193.0
2017-12-04 11:15:00,167.78,168.16,167.78,168.16,33092.0,139.4299,139.7457,139.4299,139.7457,33092.0
2017-12-04 11:20:00,168.16,168.51,168.16,168.37,12018.0,139.7457,140.0365,139.7457,139.9202,12018.0
2017-12-04 11:25:00,168.36,168.44,168.07,168.18,12891.0,139.9119,139.9784,139.6709,139.7623,12891.0
2017-12-04 11:30:00,168.17,168.39,167.99,168.17,11286.0,139.754,139.9368,139.6044,139.754,11286.0
2017-12-04 11:35:00,168.19,168.5,168.15,168.41,17713.0,139.7706,140.0282,139.7374,139.9534,17713.0
2017-12-04 11:40:00,168.4,168.62,168.39,168.62,12200.0,139.9451,140.1279,139.9368,140.1279,12200.0
2017-12-04 11:45:00,168.58,168.61,168.3,168.46,16805.0,140.0947,140.1196,139.862,139.995,16805.0
2017-12-04 11:50:00,168.48,168.56,168.36,168.36,11607.0,140.0116,140.0781,139.9119,139.9119,11607.0
2017-12-04 11:55:00,168.4,168.48,168.3,168.3,12312.0,139.9451,140.0116,139.862,139.862,12312.0
2017-12-04 12:00:00,168.34,168.41,168.12,168.13,7477.0,139.8953,139.9534,139.7124,139.7207,7477.0
2017-12-04 12:05:00,168.13,168.25,167.96,168.08,14422.0,139.7207,139.8205,139.5795,139.6792,14422.0
2017-12-04 12:10:00,168.08,168.38,167.93,168.19,17902.0,139.6792,139.9285,139.5545,139.7706,17902.0
2017-12-04 12:15:00,168.26,168.3,168.2,168.2,5000.0,139.8288,139.862,139.7789,139.7789,5000.0
2017-12-04 12:20:00,168.19,168.23,167.89,167.99,37255.0,139.7706,139.8038,139.5213,139.6044,37255.0
2017-12-04 12:25:00,167.99,168.07,167.83,167.84,16006.0,139.6044,139.6709,139.4714,139.4797,16006.0
2017-12-04 12:30:00,167.88,167.92,167.62,167.75,15658.0,139.513,139.5462,139.2969,139.4049,15658.0
2017-12-04 12:35:00,167.73,167.82,167.55,167.59,9073.0,139.3883,139.4631,139.2387,139.272,9073.0
2017-12-04 12:40:00,167.59,167.85,167.59,167.82,6735.0,139.272,139.4881,139.272,139.4631,6735.0
2017-12-04 12:45:00,167.82,167.93,167.63,167.66,10167.0,139.4631,139.5545,139.3052,139.3302,10167.0
2017-12-04 12:50:00,167.65,167.77,167.59,167.67,4340.0,139.3218,139.4216,139.272,139.3385,4340.0
2017-12-04 12:55:00,167.67,167.74,167.59,167.72,6575.0,139.3385,139.3966,139.272,139.38,6575.0
2017-12-04 13:00:00,167.74,167.77,167.66,167.69,10774.0,139.3966,139.4216,139.3302,139.3551,10774.0
2017-12-04 13:05:00,167.73,167.74,167.63,167.72,7173.0,139.3883,139.3966,139.3052,139.38,7173.0
2017-12-04 13:10:00,167.72,167.85,167.62,167.82,7739.0,139.38,139.4881,139.2969,139.4631,7739.0
2017-12-04 13:15:00,167.82,167.87,167.66,167.8,12426.0,139.4631,139.5047,139.3302,139.4465,12426.0
2017-12-04 13:20:00,167.74,167.85,167.72,167.79,5627.0,139.3966,139.4881,139.38,139.4382,5627.0
2017-12-04 13:25:00,167.82,167.96,167.79,167.96,7226.0,139.4631,139.5795,139.4382,139.5795,7226.0
2017-12-04 13:30:00,167.95,168.04,167.89,168.0,16146.0,139.5712,139.6459,139.5213,139.6127,16146.0
2017-12-04 13:35:00,168.02,168.07,167.97,168.05,8356.0,139.6293,139.6709,139.5878,139.6543,8356.0
2017-12-04 13:40:00,168.05,168.29,167.98,167.98,14779.0,139.6543,139.8537,139.5961,139.5961,14779.0
2017-12-04 13:45:00,167.98,168.06,167.6,167.93,28246.0,139.5961,139.6626,139.2803,139.5545,28246.0
2017-12-04 13:50:00,167.93,168.04,167.83,167.91,11189.0,139.5545,139.6459,139.4714,139.5379,11189.0
2017-12-04 13:55:00,167.86,167.96,167.77,167.78,6067.0,139.4964,139.5795,139.4216,139.4299,6067.0
2017-12-04 14:00:00,167.73,167.77,167.63,167.64,4606.0,139.3883,139.4216,139.3052,139.3135,4606.0
2017-12-04 14:05:00,167.66,167.66,167.35,167.36,10598.0,139.3302,139.3302,139.0725,139.0808,10598.0
2017-12-04 14:10:00,167.36,167.41,167.3,167.34,11936.0,139.0808,139.1224,139.031,139.0642,11936.0
2017-12-04 14:15:00,167.31,167.59,167.31,167.42,16139.0,139.0393,139.272,139.0393,139.1307,16139.0
2017-12-04 14:20:00,167.41,167.42,167.22,167.32,11258.0,139.1224,139.1307,138.9645,139.0476,11258.0
2017-12-04 14:25:00,167.32,167.32,167.17,167.22,10482.0,139.0476,139.0476,138.923,138.9645,10482.0
2017-12-04 14:30:00,167.22,167.26,167.06,167.2,12001.0,138.9645,138.9977,138.8315,138.9479,12001.0
2017-12-04 14:35:00,167.24,167.36,167.17,167.17,9702.0,138.9811,139.0808,138.923,138.923,9702.0
2017-12-04 14:40:00,167.21,167.27,167.05,167.12,10232.0,138.9562,139.0061,138.8232,138.8814,10232.0
2017-12-04 14:45:00,167.15,167.27,167.03,167.08,11112.0,138.9063,139.0061,138.8066,138.8482,11112.0
2017-12-04 14:50:00,167.08,167.31,167.02,167.28,14399.0,138.8482,139.0393,138.7983,139.0144,14399.0
2017-12-04 14:55:00,167.28,167.48,167.21,167.44,16894.0,139.0144,139.1806,138.9562,139.1473,16894.0
2017-12-04 15:00:00,167.45,167.46,167.31,167.44,8458.0,139.1556,139.1639,139.0393,139.1473,8458.0
2017-12-04 15:05:00,167.41,167.48,167.34,167.35,15272.0,139.1224,139.1806,139.0642,139.0725,15272.0
2017-12-04 15:10:00,167.37,167.39,167.26,167.27,7222.0,139.0892,139.1058,138.9977,139.0061,7222.0
2017-12-04 15:15:00,167.24,167.29,167.2,167.2,11634.0,138.9811,139.0227,138.9479,138.9479,11634.0
2017-12-04 15:20:00,167.18,167.41,167.17,167.35,15436.0,138.9313,139.1224,138.923,139.0725,15436.0
2017-12-04 15:25:00,167.37,167.39,167.13,167.16,12395.0,139.0892,139.1058,138.8897,138.9146,12395.0
2017-12-04 15:30:00,167.13,167.17,166.94,166.99,26664.0,138.8897,138.923,138.7318,138.7734,26664.0
2017-12-04 15:35:00,166.97,166.97,166.78,166.83,38685.0,138.7567,138.7567,138.5989,138.6404,38685.0
2017-12-04 15:40:00,166.81,166.86,166.69,166.73,28533.0,138.6238,138.6653,138.5241,138.5573,28533.0
2017-12-04 15:45:00,166.71,166.72,166.43,166.43,40288.0,138.5407,138.549,138.308,138.308,40288.0
2017-12-04 15:50:00,166.44,166.58,166.3,166.3,46739.0,138.3163,138.4326,138.2,138.2,46739.0
2017-12-04 15:55:00,166.3,166.48,166.24,166.25,148291.0,138.2,138.3495,138.1501,138.1584,148291.0
2017-12-05 09:30:00,167.03,167.2,166.33,166.75,15998.0,138.8066,138.9479,138.2249,138.5739,15998.0
2017-12-05 09:35:00,166.77,166.77,166.08,166.26,9429.0,138.5905,138.5905,138.0171,138.1667,9429.0
2017-12-05 09:40:00,166.16,166.55,166.05,166.21,10503.0,138.0836,138.4077,137.9922,138.1252,10503.0
2017-12-05 09:45:00,166.13,166.24,165.99,166.14,13096.0,138.0587,138.1501,137.9423,138.067,13096.0
2017-12-05 09:50:00,166.15,166.18,165.9,165.97,6326.0,138.0753,138.1002,137.8675,137.9257,6326.0
2017-12-05 09:55:00,166.02,166.34,166.02,166.2,14111.0,137.9673,138.2332,137.9673,138.1169,14111.0
2017-12-05 10:00:00,166.21,166.59,166.15,166.5,10344.0,138.1252,138.441,138.0753,138.3662,10344.0
2017-12-05 10:05:00,166.49,166.8,166.45,166.8,10100.0,138.3579,138.6155,138.3246,138.6155,10100.0
2017-12-05 10:10:00,166.81,167.08,166.79,166.99,9048.0,138.6238,138.8482,138.6072,138.7734,9048.0
2017-12-05 10:15:00,167.01,167.37,166.96,167.37,11350.0,138.79,139.0892,138.7484,139.0892,11350.0
2017-12-05 10:20:00,167.32,167.39,167.21,167.23,13718.0,139.0476,139.1058,138.9562,138.9728,13718.0
2017-12-05 10:25:00,167.26,167.28,167.14,167.21,8389.0,138.9977,139.0144,138.898,138.9562,8389.0
2017-12-05 10:30:00,167.17,167.26,167.05,167.25,9315.0,138.923,138.9977,138.8232,138.9894,9315.0
2017-12-05 10:35:00,167.23,167.3,167.05,167.08,17143.0,138.9728,139.031,138.8232,138.8482,17143.0
2017-12-05 10:40:00,167.09,167.31,167.0,167.0,19725.0,138.8565,139.0393,138.7817,138.7817,19725.0
2017-12-05 10:45:00,167.0,167.09,166.89,167.06,10462.0,138.7817,138.8565,138.6903,138.8315,10462.0
2017-12-05 10:50:00,167.06,167.2,166.95,167.1,5226.0,138.8315,138.9479,138.7401,138.8648,5226.0
2017-12-05 10:55:00,167.13,167.31,167.07,167.31,3331.0,138.8897,139.0393,138.8398,139.0393,3331.0
2017-12-05 11:00:00,167.38,167.48,167.22,167.22,3278.0,139.0975,139.1806,138.9645,138.9645,3278.0
2017-12-05 11:05:00,167.2,167.41,167.2,167.38,4906.0,138.9479,139.1224,138.9479,139.0975,4906.0
2017-12-05 11:10:00,167.5,167.5,167.02,167.06,4940.0,139.1972,139.1972,138.7983,138.8315,4940.0
2017-12-05 11:15:00,167.13,167.29,167.12,167.29,2746.0,138.8897,139.0227,138.8814,139.0227,2746.0
2017-12-05 11:20:00,167.25,167.31,167.18,167.23,4646.0,138.9894,139.0393,138.9313,138.9728,4646.0
2017-12-05 11:25:00,167.22,167.28,167.01,167.07,2877.0,138.9645,139.0144,138.79,138.8398,2877.0
2017-12-05 11:30:00,167.08,167.28,166.95,166.99,8357.0,138.8482,139.0144,138.7401,138.7734,8357.0
2017-12-05 11:35:00,166.93,166.94,166.69,166.7,3025.0,138.7235,138.7318,138.5241,138.5324,3025.0
2017-12-05 11:40:00,166.72,166.91,166.58,166.58,4991.0,138.549,138.7069,138.4326,138.4326,4991.0
2017-12-05 11:45:00,166.63,166.63,166.43,166.46,7252.0,138.4742,138.4742,138.308,138.3329,7252.0
2017-12-05 11:50:00,166.42,166.46,166.32,166.33,6971.0,138.2997,138.3329,138.2166,138.2249,6971.0
2017-12-05 11:55:00,166.33,166.4,166.11,166.24,8446.0,138.2249,138.2831,138.0421,138.1501,8446.0
2017-12-05 12:00:00,166.28,166.28,165.76,165.76,10157.0,138.1833,138.1833,137.7512,137.7512,10157.0
2017-12-05 12:05:00,165.77,165.91,165.77,165.78,2613.0,137.7595,137.8759,137.7595,137.7678,2613.0
2017-12-05 12:10:00,165.83,165.83,165.72,165.76,2710.0,137.8094,137.8094,137.718,137.7512,2710.0
2017-12-05 12:15:00,165.79,165.92,165.62,165.92,3657.0,137.7761,137.8842,137.6349,137.8842,3657.0
2017-12-05 12:20:00,165.92,165.92,165.75,165.77,2900.0,137.8842,137.8842,137.7429,137.7595,2900.0
2017-12-05 12:25:00,165.8,165.8,165.68,165.72,4052.0,137.7844,137.7844,137.6847,137.718,4052.0
2017-12-05 12:30:00,165.7,165.75,165.61,165.73,4018.0,137.7013,137.7429,137.6265,137.7263,4018.0
2017-12-05 12:35:00,165.8,165.84,165.66,165.67,12606.0,137.7844,137.8177,137.6681,137.6764,12606.0
2017-12-05 12:40:00,165.63,165.81,165.59,165.81,3874.0,137.6432,137.7928,137.6099,137.7928,3874.0
2017-12-05 12:45:00,165.8,165.8,165.64,165.67,3611.0,137.7844,137.7844,137.6515,137.6764,3611.0
2017-12-05 12:50:00,165.69,165.7,165.65,165.68,2118.0,137.693,137.7013,137.6598,137.6847,2118.0
2017-12-05 12:55:00,165.69,165.78,165.67,165.7,5244.0,137.693,137.7678,137.6764,137.7013,5244.0
2017-12-05 13:00:00,165.73,166.04,165.7,165.88,6828.0,137.7263,137.9839,137.7013,137.8509,6828.0
2017-12-05 13:05:00,165.91,165.92,165.71,165.78,12163.0,137.8759,137.8842,137.7097,137.7678,12163.0
2017-12-05 13:10:00,165.78,165.83,165.59,165.66,14884.0,137.7678,137.8094,137.6099,137.6681,14884.0
2017-12-05 13:15:00,165.67,165.72,165.33,165.59,19445.0,137.6764,137.718,137.3939,137.6099,19445.0
2017-12-05 13:20:00,165.55,165.73,165.46,165.58,31547.0,137.5767,137.7263,137.5019,137.6016,31547.0
2017-12-05 13:25:00,165.59,165.59,165.44,165.49,18577.0,137.6099,137.6099,137.4853,137.5268,18577.0
2017-12-05 13:30:00,165.49,165.56,165.42,165.44,22695.0,137.5268,137.585,137.4687,137.4853,22695.0
2017-12-05 13:35:00,165.48,165.56,165.37,165.46,26872.0,137.5185,137.585,137.4271,137.5019,26872.0
2017-12-05 13:40:00,165.46,165.74,165.38,165.67,13471.0,137.5019,137.7346,137.4354,137.6764,13471.0
2017-12-05 13:45:00,165.7,165.7,165.52,165.62,8804.0,137.7013,137.7013,137.5518,137.6349,8804.0
2017-12-05 13:50:00,165.68,165.73,165.64,165.65,3929.0,137.6847,137.7263,137.6515,137.6598,3929.0
2017-12-05 13:55:00,165.65,165.65,165.54,165.54,3926.0,137.6598,137.6598,137.5684,137.5684,3926.0
2017-12-05 14:00:00,165.61,165.62,165.54,165.58,4615.0,137.6265,137.6349,137.5684,137.6016,4615.0
2017-12-05 14:05:00,165.6,165.71,165.57,165.64,3579.0,137.6182,137.7097,137.5933,137.6515,3579.0
2017-12-05 14:10:00,165.65,165.68,165.61,165.62,2879.0,137.6598,137.6847,137.6265,137.6349,2879.0
2017-12-05 14:15:00,165.58,165.61,165.42,165.45,3490.0,137.6016,137.6265,137.4687,137.4936,3490.0
2017-12-05 14:20:00,165.47,165.49,165.17,165.18,5441.0,137.5102,137.5268,137.2609,137.2692,5441.0
2017-12-05 14:25:00,165.16,165.27,165.16,165.26,4828.0,137.2526,137.344,137.2526,137.3357,4828.0
2017-12-05 14:30:00,165.2,165.2,164.95,165.01,10029.0,137.2858,137.2858,137.0781,137.1279,10029.0
2017-12-05 14:35:00,165.01,165.08,164.85,164.85,7751.0,137.1279,137.1861,136.995,136.995,7751.0
2017-12-05 14:40:00,164.91,165.09,164.88,165.07,5626.0,137.0448,137.1944,137.0199,137.1778,5626.0
2017-12-05 14:45:00,165.06,165.18,164.91,165.01,6944.0,137.1695,137.2692,137.0448,137.1279,6944.0
2017-12-05 14:50:00,165.02,165.18,165.01,165.12,6924.0,137.1362,137.2692,137.1279,137.2193,6924.0
2017-12-05 14:55:00,165.12,165.12,164.95,165.04,6641.0,137.2193,137.2193,137.0781,137.1529,6641.0
2017-12-05 15:00:00,165.07,165.16,165.04,165.13,6064.0,137.1778,137.2526,137.1529,137.2277,6064.0
2017-12-05 15:05:00,165.13,165.31,165.03,165.25,7875.0,137.2277,137.3772,137.1446,137.3274,7875.0
2017-12-05 15:10:00,165.27,165.31,165.22,165.23,6420.0,137.344,137.3772,137.3024,137.3108,6420.0
2017-12-05 15:15:00,165.22,165.26,165.09,165.14,7241.0,137.3024,137.3357,137.1944,137.236,7241.0
2017-12-05 15:20:00,165.13,165.47,165.13,165.44,8841.0,137.2277,137.5102,137.2277,137.4853,8841.0
2017-12-05 15:25:00,165.45,165.6,165.45,165.58,7291.0,137.4936,137.6182,137.4936,137.6016,7291.0
2017-12-05 15:30:00,165.55,165.58,165.43,165.47,12665.0,137.5767,137.6016,137.477,137.5102,12665.0
2017-12-05 15:35:00,165.49,165.49,165.29,165.35,12465.0,137.5268,137.5268,137.3606,137.4105,12465.0
2017-12-05 15:40:00,165.34,165.43,165.2,165.21,12096.0,137.4022,137.477,137.2858,137.2941,12096.0
2017-12-05 15:45:00,165.2,165.2,164.85,164.91,17214.0,137.2858,137.2858,136.995,137.0448,17214.0
2017-12-05 15:50:00,164.95,165.01,164.89,164.97,19081.0,137.0781,137.1279,137.0282,137.0947,19081.0
2017-12-05 15:55:00,164.99,165.16,164.97,165.01,49982.0,137.1113,137.2526,137.0947,137.1279,49982.0
2017-12-06 09:30:00,165.26,165.47,165.11,165.14,12362.0,137.3357,137.5102,137.211,137.236,12362.0
2017-12-06 09:35:00,165.47,165.72,165.32,165.32,3606.0,137.5102,137.718,137.3855,137.3855,3606.0
2017-12-06 09:40:00,165.48,166.3,165.48,166.3,3739.0,137.5185,138.2,137.5185,138.2,3739.0
2017-12-06 09:45:00,166.1,166.3,166.05,166.05,6698.0,138.0338,138.2,137.9922,137.9922,6698.0
2017-12-06 09:50:00,166.13,166.13,165.74,165.91,12625.0,138.0587,138.0587,137.7346,137.8759,12625.0
2017-12-06 09:55:00,165.83,166.1,165.79,165.97,3308.0,137.8094,138.0338,137.7761,137.9257,3308.0
2017-12-06 10:00:00,166.08,166.48,166.08,166.29,8405.0,138.0171,138.3495,138.0171,138.1916,8405.0
2017-12-06 10:05:00,166.36,166.44,166.36,166.37,2027.0,138.2498,138.3163,138.2498,138.2581,2027.0
2017-12-06 10:10:00,166.39,166.53,166.37,166.41,5770.0,138.2747,138.3911,138.2581,138.2914,5770.0
2017-12-06 10:15:00,166.33,166.33,166.1,166.27,2325.0,138.2249,138.2249,138.0338,138.175,2325.0
2017-12-06 10:20:00,166.23,166.31,166.11,166.29,4481.0,138.1418,138.2083,138.0421,138.1916,4481.0
2017-12-06 10:25:00,166.35,166.61,166.35,166.59,7404.0,138.2415,138.4576,138.2415,138.441,7404.0
2017-12-06 10:30:00,166.62,166.83,166.58,166.75,8631.0,138.4659,138.6404,138.4326,138.5739,8631.0
2017-12-06 10:35:00,166.72,166.73,166.56,166.56,9502.0,138.549,138.5573,138.416,138.416,9502.0
2017-12-06 10:40:00,166.56,166.82,166.53,166.77,5442.0,138.416,138.6321,138.3911,138.5905,5442.0
2017-12-06 10:45:00,166.77,167.09,166.77,166.81,9844.0,138.5905,138.8565,138.5905,138.6238,9844.0
2017-12-06 10:50:00,166.81,166.88,166.5,166.53,14209.0,138.6238,138.682,138.3662,138.3911,14209.0
2017-12-06 10:55:00,166.52,166.74,166.49,166.74,9141.0,138.3828,138.5656,138.3579,138.5656,9141.0
2017-12-06 11:00:00,166.72,166.75,166.66,166.69,8091.0,138.549,138.5739,138.4991,138.5241,8091.0
2017-12-06 11:05:00,166.66,166.71,166.6,166.6,9657.0,138.4991,138.5407,138.4493,138.4493,9657.0
2017-12-06 11:10:00,166.6,166.72,166.58,166.6,12529.0,138.4493,138.549,138.4326,138.4493,12529.0
2017-12-06 11:15:00,166.64,166.7,166.56,166.62,12679.0,138.4825,138.5324,138.416,138.4659,12679.0
2017-12-06 11:20:00,166.65,166.79,166.61,166.65,23173.0,138.4908,138.6072,138.4576,138.4908,23173.0
2017-12-06 11:25:00,166.69,166.7,166.5,166.54,5437.0,138.5241,138.5324,138.3662,138.3994,5437.0
2017-12-06 11:30:00,166.57,166.64,166.55,166.58,5029.0,138.4243,138.4825,138.4077,138.4326,5029.0
2017-12-06 11:35:00,166.61,166.67,166.48,166.55,8738.0,138.4576,138.5074,138.3495,138.4077,8738.0
2017-12-06 11:40:00,166.58,166.62,166.52,166.52,1995.0,138.4326,138.4659,138.3828,138.3828,1995.0
2017-12-06 11:45:00,166.56,166.66,166.56,166.61,4418.0,138.416,138.4991,138.416,138.4576,4418.0
2017-12-06 11:50:00,166.61,166.67,166.6,166.67,3474.0,138.4576,138.5074,138.4493,138.5074,3474.0
2017-12-06 11:55:00,166.67,166.67,166.53,166.59,11771.0,138.5074,138.5074,138.3911,138.441,11771.0
2017-12-06 12:00:00,166.56,166.62,166.53,166.62,2741.0,138.416,138.4659,138.3911,138.4659,2741.0
2017-12-06 12:05:00,166.54,166.54,166.4,166.44,3001.0,138.3994,138.3994,138.2831,138.3163,3001.0
2017-12-06 12:10:00,166.39,166.4,166.26,166.26,2763.0,138.2747,138.2831,138.1667,138.1667,2763.0
2017-12-06 12:15:00,166.2,166.21,166.06,166.14,4249.0,138.1169,138.1252,138.0005,138.067,4249.0
2017-12-06 12:20:00,166.07,166.14,166.0,166.05,6982.0,138.0088,138.067,137.9506,137.9922,6982.0
2017-12-06 12:25:00,166.05,166.14,166.05,166.14,2206.0,137.9922,138.067,137.9922,138.067,2206.0
2017-12-06 12:30:00,166.11,166.24,166.07,166.18,13291.0,138.0421,138.1501,138.0088,138.1002,13291.0
2017-12-06 12:35:00,166.18,166.21,166.01,166.1,18039.0,138.1002,138.1252,137.959,138.0338,18039.0
2017-12-06 12:40:00,166.14,166.27,165.95,166.13,44108.0,138.067,138.175,137.9091,138.0587,44108.0
2017-12-06 12:45:00,166.15,166.62,166.08,166.56,14084.0,138.0753,138.4659,138.0171,138.416,14084.0
2017-12-06 12:50:00,166.53,166.73,166.51,166.73,3753.0,138.3911,138.5573,138.3745,138.5573,3753.0
2017-12-06 12:55:00,166.72,166.72,166.61,166.69,3769.0,138.549,138.549,138.4576,138.5241,3769.0
2017-12-06 13:00:00,166.66,166.76,166.62,166.67,5565.0,138.4991,138.5822,138.4659,138.5074,5565.0
2017-12-06 13:05:00,166.65,166.85,166.64,166.85,3200.0,138.4908,138.657,138.4825,138.657,3200.0
2017-12-06 13:10:00,166.82,166.92,166.8,166.92,3266.0,138.6321,138.7152,138.6155,138.7152,3266.0
2017-12-06 13:15:00,166.87,166.95,166.8,166.83,2706.0,138.6736,138.7401,138.6155,138.6404,2706.0
2017-12-06 13:20:00,166.82,166.82,166.7,166.76,2700.0,138.6321,138.6321,138.5324,138.5822,2700.0
2017-12-06 13:25:00,166.72,166.81,166.72,166.81,2361.0,138.549,138.6238,138.549,138.6238,2361.0
2017-12-06 13:30:00,166.77,166.96,166.77,166.95,4060.0,138.5905,138.7484,138.5905,138.7401,4060.0
2017-12-06 13:35:00,166.95,167.18,166.95,167.12,2737.0,138.7401,138.9313,138.7401,138.8814,2737.0
2017-12-06 13:40:00,167.19,167.24,167.18,167.18,1638.0,138.9396,138.9811,138.9313,138.9313,1638.0
2017-12-06 13:45:00,167.25,167.27,167.19,167.2,2573.0,138.9894,139.0061,138.9396,138.9479,2573.0
2017-12-06 13:50:00,167.2,167.2,166.9,166.9,2296.0,138.9479,138.9479,138.6986,138.6986,2296.0
2017-12-06 13:55:00,166.9,166.97,166.82,166.88,3918.0,138.6986,138.7567,138.6321,138.682,3918.0
2017-12-06 14:00:00,166.9,167.0,166.87,166.88,1394.0,138.6986,138.7817,138.6736,138.682,1394.0
2017-12-06 14:05:00,166.91,166.95,166.76,166.82,2716.0,138.7069,138.7401,138.5822,138.6321,2716.0
2017-12-06 14:10:00,166.76,166.78,166.53,166.54,5680.0,138.5822,138.5989,138.3911,138.3994,5680.0
2017-12-06 14:15:00,166.54,166.62,166.52,166.58,4202.0,138.3994,138.4659,138.3828,138.4326,4202.0
2017-12-06 14:20:00,166.57,166.58,166.49,166.58,2903.0,138.4243,138.4326,138.3579,138.4326,2903.0
2017-12-06 14:25:00,166.58,166.59,166.4,166.58,5707.0,138.4326,138.441,138.2831,138.4326,5707.0
2017-12-06 14:30:00,166.52,166.56,166.47,166.56,3249.0,138.3828,138.416,138.3412,138.416,3249.0
2017-12-06 14:35:00,166.56,166.7,166.56,166.6,2928.0,138.416,138.5324,138.416,138.4493,2928.0
2017-12-06 14:40:00,166.68,166.68,166.64,166.65,1135.0,138.5157,138.5157,138.4825,138.4908,1135.0
2017-12-06 14:45:00,166.64,166.68,166.54,166.54,2142.0,138.4825,138.5157,138.3994,138.3994,2142.0
2017-12-06 14:50:00,166.58,166.6,166.45,166.5,5223.0,138.4326,138.4493,138.3246,138.3662,5223.0
2017-12-06 14:55:00,166.52,166.6,166.45,166.47,8107.0,138.3828,138.4493,138.3246,138.3412,8107.0
2017-12-06 15:00:00,166.45,166.45,166.39,166.43,4519.0,138.3246,138.3246,138.2747,138.308,4519.0
2017-12-06 15:05:00,166.45,166.48,166.32,166.33,3779.0,138.3246,138.3495,138.2166,138.2249,3779.0
2017-12-06 15:10:00,166.34,166.34,166.23,166.23,1677.0,138.2332,138.2332,138.1418,138.1418,1677.0
2017-12-06 15:15:00,166.22,166.29,166.17,166.27,8573.0,138.1335,138.1916,138.0919,138.175,8573.0
2017-12-06 15:20:00,166.26,166.33,166.24,166.27,4535.0,138.1667,138.2249,138.1501,138.175,4535.0
2017-12-06 15:25:00,166.28,166.35,166.26,166.31,3167.0,138.1833,138.2415,138.1667,138.2083,3167.0
2017-12-06 15:30:00,166.33,166.36,166.23,166.28,9199.0,138.2249,138.2498,138.1418,138.1833,9199.0
2017-12-06 15:35:00,166.25,166.35,166.25,166.27,9853.0,138.1584,138.2415,138.1584,138.175,9853.0
2017-12-06 15:40:00,166.3,166.42,166.22,166.39,10357.0,138.2,138.2997,138.1335,138.2747,10357.0
2017-12-06 15:45:00,166.4,166.5,166.39,166.4,18248.0,138.2831,138.3662,138.2747,138.2831,18248.0
2017-12-06 15:50:00,166.39,166.49,166.32,166.48,30312.0,138.2747,138.3579,138.2166,138.3495,30312.0
2017-12-06 15:55:00,166.51,166.52,166.3,166.35,45442.0,138.3745,138.3828,138.2,138.2415,45442.0
2017-12-07 09:30:00,165.91,166.76,165.91,166.76,9388.0,137.8759,138.5822,137.8759,138.5822,9388.0
2017-12-07 09:35:00,166.69,166.86,166.58,166.68,4461.0,138.5241,138.6653,138.4326,138.5157,4461.0
2017-12-07 09:40:00,166.76,166.81,166.67,166.76,2000.0,138.5822,138.6238,138.5074,138.5822,2000.0
2017-12-07 09:45:00,166.88,167.02,166.82,166.96,4083.0,138.682,138.7983,138.6321,138.7484,4083.0
2017-12-07 09:50:00,166.96,167.14,166.95,167.09,5528.0,138.7484,138.898,138.7401,138.8565,5528.0
2017-12-07 09:55:00,167.08,167.28,167.08,167.28,1248.0,138.8482,139.0144,138.8482,139.0144,1248.0
2017-12-07 10:00:00,167.33,167.61,167.27,167.55,19664.0,139.0559,139.2886,139.0061,139.2387,19664.0
2017-12-07 10:05:00,167.55,167.62,167.19,167.43,8648.0,139.2387,139.2969,138.9396,139.139,8648.0
2017-12-07 10:10:00,167.41,167.46,166.69,166.79,12019.0,139.1224,139.1639,138.5241,138.6072,12019.0
2017-12-07 10:15:00,166.85,166.91,166.68,166.68,3707.0,138.657,138.7069,138.5157,138.5157,3707.0
2017-12-07 10:20:00,166.68,166.8,166.63,166.76,3766.0,138.5157,138.6155,138.4742,138.5822,3766.0
2017-12-07 10:25:00,166.7,166.89,166.7,166.88,2450.0,138.5324,138.6903,138.5324,138.682,2450.0
2017-12-07 10:30:00,166.87,166.92,166.78,166.78,4322.0,138.6736,138.7152,138.5989,138.5989,4322.0
2017-12-07 10:35:00,166.77,166.89,166.77,166.82,13750.0,138.5905,138.6903,138.5905,138.6321,13750.0
2017-12-07 10:40:00,166.84,167.2,166.84,167.2,16863.0,138.6487,138.9479,138.6487,138.9479,16863.0
2017-12-07 10:45:00,167.27,167.73,167.26,167.62,25250.0,139.0061,139.3883,138.9977,139.2969,25250.0
2017-12-07 10:50:00,167.59,167.75,167.21,167.31,24320.0,139.272,139.4049,138.9562,139.0393,24320.0
2017-12-07 10:55:00,167.18,167.26,167.05,167.09,8446.0,138.9313,138.9977,138.8232,138.8565,8446.0
2017-12-07 11:00:00,167.07,167.3,167.07,167.25,9131.0,138.8398,139.031,138.8398,138.9894,9131.0
2017-12-07 11:05:00,167.31,167.45,167.08,167.08,8473.0,139.0393,139.1556,138.8482,138.8482,8473.0
2017-12-07 11:10:00,167.08,167.2,166.87,167.2,8874.0,138.8482,138.9479,138.6736,138.9479,8874.0
2017-12-07 11:15:00,167.11,167.24,167.1,167.14,4673.0,138.8731,138.9811,138.8648,138.898,4673.0
2017-12-07 11:20:00,167.13,167.2,167.06,167.16,10798.0,138.8897,138.9479,138.8315,138.9146,10798.0
2017-12-07 11:25:00,167.21,167.29,167.18,167.28,3251.0,138.9562,139.0227,138.9313,139.0144,3251.0
2017-12-07 11:30:00,167.31,167.44,167.31,167.43,3004.0,139.0393,139.1473,139.0393,139.139,3004.0
2017-12-07 11:35:00,167.43,167.44,167.28,167.36,4472.0,139.139,139.1473,139.0144,139.0808,4472.0
2017-12-07 11:40:00,167.35,167.41,167.26,167.26,3400.0,139.0725,139.1224,138.9977,138.9977,3400.0
2017-12-07 11:45:00,167.33,167.38,167.2,167.23,15798.0,139.0559,139.0975,138.9479,138.9728,15798.0
2017-12-07 11:50:00,167.25,167.36,167.07,167.36,13638.0,138.9894,139.0808,138.8398,139.0808,13638.0
2017-12-07 11:55:00,167.37,167.41,166.97,166.97,6416.0,139.0892,139.1224,138.7567,138.7567,6416.0
2017-12-07 12:00:00,167.0,167.01,166.88,167.0,3058.0,138.7817,138.79,138.682,138.7817,3058.0
2017-12-07 12:05:00,167.12,167.24,167.05,167.1,9527.0,138.8814,138.9811,138.8232,138.8648,9527.0
2017-12-07 12:10:00,167.15,167.34,167.12,167.12,3575.0,138.9063,139.0642,138.8814,138.8814,3575.0
2017-12-07 12:15:00,167.12,167.16,167.06,167.11,5007.0,138.8814,138.9146,138.8315,138.8731,5007.0
2017-12-07 12:20:00,167.16,167.46,167.16,167.35,4705.0,138.9146,139.1639,138.9146,139.0725,4705.0
2017-12-07 12:25:00,167.21,167.23,167.19,167.22,800.0,138.9562,138.9728,138.9396,138.9645,800.0
2017-12-07 12:30:00,167.25,167.36,167.24,167.26,1222.0,138.9894,139.0808,138.9811,138.9977,1222.0
2017-12-07 12:35:00,167.29,167.37,167.27,167.37,2043.0,139.0227,139.0892,139.0061,139.0892,2043.0
2017-12-07 12:40:00,167.37,167.47,167.34,167.39,2742.0,139.0892,139.1723,139.0642,139.1058,2742.0
2017-12-07 12:45:00,167.4,167.41,167.35,167.41,654.0,139.1141,139.1224,139.0725,139.1224,654.0
2017-12-07 12:50:00,167.36,167.39,167.31,167.31,800.0,139.0808,139.1058,139.0393,139.0393,800.0
2017-12-07 12:55:00,167.33,167.34,167.23,167.24,1320.0,139.0559,139.0642,138.9728,138.9811,1320.0
2017-12-07 13:00:00,167.28,167.43,167.1,167.1,3542.0,139.0144,139.139,138.8648,138.8648,3542.0
2017-12-07 13:05:00,167.22,167.22,167.15,167.15,1117.0,138.9645,138.9645,138.9063,138.9063,1117.0
2017-12-07 13:10:00,167.2,167.2,167.13,167.15,900.0,138.9479,138.9479,138.8897,138.9063,900.0
2017-12-07 13:15:00,167.06,167.14,167.03,167.14,2042.0,138.8315,138.898,138.8066,138.898,2042.0
2017-12-07 13:20:00,167.1,167.2,167.1,167.2,1300.0,138.8648,138.9479,138.8648,138.9479,1300.0
2017-12-07 13:25:00,167.12,167.48,167.12,167.4,11467.0,138.8814,139.1806,138.8814,139.1141,11467.0
2017-12-07 13:30:00,167.4,167.41,167.26,167.3,2705.0,139.1141,139.1224,138.9977,139.031,2705.0
2017-12-07 13:35:00,167.34,167.48,167.34,167.48,1867.0,139.0642,139.1806,139.0642,139.1806,1867.0
2017-12-07 13:40:00,167.45,167.47,167.35,167.35,2191.0,139.1556,139.1723,139.0725,139.0725,2191.0
2017-12-07 13:45:00,167.32,167.32,167.12,167.13,5904.0,139.0476,139.0476,138.8814,138.8897,5904.0
2017-12-07 13:50:00,167.06,167.19,167.05,167.1,2546.0,138.8315,138.9396,138.8232,138.8648,2546.0
2017-12-07 13:55:00,167.09,167.16,167.07,167.11,2185.0,138.8565,138.9146,138.8398,138.8731,2185.0
2017-12-07 14:00:00,167.11,167.2,167.03,167.12,4146.0,138.8731,138.9479,138.8066,138.8814,4146.0
2017-12-07 14:05:00,167.11,167.16,167.08,167.11,900.0,138.8731,138.9146,138.8482,138.8731,900.0
2017-12-07 14:10:00,167.09,167.09,166.95,166.98,1796.0,138.8565,138.8565,138.7401,138.7651,1796.0
2017-12-07 14:15:00,167.0,167.06,166.86,166.86,9341.0,138.7817,138.8315,138.6653,138.6653,9341.0
2017-12-07 14:20:00,166.84,166.91,166.79,166.89,4623.0,138.6487,138.7069,138.6072,138.6903,4623.0
2017-12-07 14:25:00,166.8,166.8,166.64,166.72,5126.0,138.6155,138.6155,138.4825,138.549,5126.0
2017-12-07 14:30:00,166.72,166.73,166.62,166.65,4240.0,138.549,138.5573,138.4659,138.4908,4240.0
2017-12-07 14:35:00,166.62,166.62,166.44,166.45,4347.0,138.4659,138.4659,138.3163,138.3246,4347.0
2017-12-07 14:40:00,166.45,166.45,166.18,166.18,11120.0,138.3246,138.3246,138.1002,138.1002,11120.0
2017-12-07 14:45:00,166.19,166.37,166.07,166.29,17091.0,138.1085,138.2581,138.0088,138.1916,17091.0
2017-12-07 14:50:00,166.32,166.44,166.32,166.33,9595.0,138.2166,138.3163,138.2166,138.2249,9595.0
2017-12-07 14:55:00,166.38,166.53,166.33,166.5,8414.0,138.2664,138.3911,138.2249,138.3662,8414.0
2017-12-07 15:00:00,166.53,166.7,166.49,166.63,4343.0,138.3911,138.5324,138.3579,138.4742,4343.0
2017-12-07 15:05:00,166.62,166.62,166.52,166.56,12557.0,138.4659,138.4659,138.3828,138.416,12557.0
2017-12-07 15:10:00,166.55,166.55,166.51,166.54,7548.0,138.4077,138.4077,138.3745,138.3994,7548.0
2017-12-07 15:15:00,166.55,166.59,166.47,166.47,7109.0,138.4077,138.441,138.3412,138.3412,7109.0
2017-12-07 15:20:00,166.47,166.63,166.41,166.58,5464.0,138.3412,138.4742,138.2914,138.4326,5464.0
2017-12-07 15:25:00,166.59,166.64,166.5,166.52,3156.0,138.441,138.4825,138.3662,138.3828,3156.0
2017-12-07 15:30:00,166.54,166.54,166.43,166.46,11527.0,138.3994,138.3994,138.308,138.3329,11527.0
2017-12-07 15:35:00,166.47,166.61,166.47,166.49,7230.0,138.3412,138.4576,138.3412,138.3579,7230.0
2017-12-07 15:40:00,166.5,166.5,166.28,166.28,10577.0,138.3662,138.3662,138.1833,138.1833,10577.0
2017-12-07 15:45:00,166.28,166.31,166.11,166.25,20738.0,138.1833,138.2083,138.0421,138.1584,20738.0
2017-12-07 15:50:00,166.22,166.43,166.13,166.36,18423.0,138.1335,138.308,138.0587,138.2498,18423.0
2017-12-07 15:55:00,166.36,166.58,166.35,166.55,35286.0,138.2498,138.4326,138.2415,138.4077,35286.0
2017-12-08 09:30:00,166.98,166.99,166.53,166.53,17914.0,138.7651,138.7734,138.3911,138.3911,17914.0
2017-12-08 09:35:00,166.53,166.79,166.26,166.3,7950.0,138.3911,138.6072,138.1667,138.2,7950.0
2017-12-08 09:40:00,166.46,166.49,166.17,166.42,8001.0,138.3329,138.3579,138.0919,138.2997,8001.0
2017-12-08 09:45:00,166.39,166.48,166.24,166.42,9150.0,138.2747,138.3495,138.1501,138.2997,9150.0
2017-12-08 09:50:00,166.47,166.66,166.43,166.66,6628.0,138.3412,138.4991,138.308,138.4991,6628.0
2017-12-08 09:55:00,166.54,166.54,166.14,166.28,6080.0,138.3994,138.3994,138.067,138.1833,6080.0
2017-12-08 10:00:00,166.31,166.8,166.31,166.58,8600.0,138.2083,138.6155,138.2083,138.4326,8600.0
2017-12-08 10:05:00,166.6,166.71,166.52,166.52,3989.0,138.4493,138.5407,138.3828,138.3828,3989.0
2017-12-08 10:10:00,166.53,166.57,166.37,166.51,7653.0,138.3911,138.4243,138.2581,138.3745,7653.0
2017-12-08 10:15:00,166.42,166.57,166.33,166.56,5904.0,138.2997,138.4243,138.2249,138.416,5904.0
2017-12-08 10:20:00,166.53,166.55,166.33,166.42,9880.0,138.3911,138.4077,138.2249,138.2997,9880.0
2017-12-08 10:25:00,166.46,166.5,166.25,166.25,7097.0,138.3329,138.3662,138.1584,138.1584,7097.0
2017-12-08 10:30:00,166.26,166.45,166.26,166.36,5296.0,138.1667,138.3246,138.1667,138.2498,5296.0
2017-12-08 10:35:00,166.37,166.52,166.29,166.43,6368.0,138.2581,138.3828,138.1916,138.308,6368.0
2017-12-08 10:40:00,166.36,166.53,166.31,166.5,4566.0,138.2498,138.3911,138.2083,138.3662,4566.0
2017-12-08 10:45:00,166.48,166.52,166.3,166.52,5130.0,138.3495,138.3828,138.2,138.3828,5130.0
2017-12-08 10:50:00,166.55,166.58,166.45,166.47,9664.0,138.4077,138.4326,138.3246,138.3412,9664.0
2017-12-08 10:55:00,166.48,166.5,166.36,166.37,2600.0,138.3495,138.3662,138.2498,138.2581,2600.0
2017-12-08 11:00:00,166.52,166.59,166.37,166.38,4256.0,138.3828,138.441,138.2581,138.2664,4256.0
2017-12-08 11:05:00,166.48,166.51,166.4,166.51,2600.0,138.3495,138.3745,138.2831,138.3745,2600.0
2017-12-08 11:10:00,166.56,166.59,166.4,166.48,2394.0,138.416,138.441,138.2831,138.3495,2394.0
2017-12-08 11:15:00,166.46,166.48,166.3,166.34,5059.0,138.3329,138.3495,138.2,138.2332,5059.0
2017-12-08 11:20:00,166.34,166.34,166.1,166.11,6590.0,138.2332,138.2332,138.0338,138.0421,6590.0
2017-12-08 11:25:00,166.17,166.24,166.05,166.23,13965.0,138.0919,138.1501,137.9922,138.1418,13965.0
2017-12-08 11:30:00,166.17,166.22,166.1,166.11,11410.0,138.0919,138.1335,138.0338,138.0421,11410.0
2017-12-08 11:35:00,166.09,166.31,166.08,166.31,7365.0,138.0254,138.2083,138.0171,138.2083,7365.0
2017-12-08 11:40:00,166.29,166.36,166.24,166.3,4667.0,138.1916,138.2498,138.1501,138.2,4667.0
2017-12-08 11:45:00,166.33,166.33,166.21,166.25,1900.0,138.2249,138.2249,138.1252,138.1584,1900.0
2017-12-08 11:50:00,166.34,166.39,166.2,166.2,3300.0,138.2332,138.2747,138.1169,138.1169,3300.0
2017-12-08 11:55:00,166.28,166.35,166.1,166.12,8736.0,138.1833,138.2415,138.0338,138.0504,8736.0
2017-12-08 12:00:00,166.12,166.18,166.09,166.13,1889.0,138.0504,138.1002,138.0254,138.0587,1889.0
2017-12-08 12:05:00,166.16,166.28,166.12,166.25,2180.0,138.0836,138.1833,138.0504,138.1584,2180.0
2017-12-08 12:10:00,166.25,166.25,166.1,166.15,2517.0,138.1584,138.1584,138.0338,138.0753,2517.0
2017-12-08 12:15:00,166.12,166.29,166.09,166.29,4424.0,138.0504,138.1916,138.0254,138.1916,4424.0
2017-12-08 12:20:00,166.3,166.3,166.22,166.27,2630.0,138.2,138.2,138.1335,138.175,2630.0
2017-12-08 12:25:00,166.27,166.53,166.22,166.48,3343.0,138.175,138.3911,138.1335,138.3495,3343.0
2017-12-08 12:30:00,166.44,166.6,166.44,166.6,541.0,138.3163,138.4493,138.3163,138.4493,541.0
2017-12-08 12:35:00,166.56,166.65,166.54,166.65,1621.0,138.416,138.4908,138.3994,138.4908,1621.0
2017-12-08 12:40:00,166.7,166.7,166.67,166.69,2650.0,138.5324,138.5324,138.5074,138.5241,2650.0
2017-12-08 12:45:00,166.74,166.83,166.67,166.73,5638.0,138.5656,138.6404,138.5074,138.5573,5638.0
2017-12-08 12:50:00,166.77,166.77,166.72,166.76,1300.0,138.5905,138.5905,138.549,138.5822,1300.0
2017-12-08 12:55:00,166.71,166.73,166.62,166.68,2517.0,138.5407,138.5573,138.4659,138.5157,2517.0
2017-12-08 13:00:00,166.63,166.65,166.63,166.64,1000.0,138.4742,138.4908,138.4742,138.4825,1000.0
2017-12-08 13:05:00,166.76,166.76,166.68,166.68,1100.0,138.5822,138.5822,138.5157,138.5157,1100.0
2017-12-08 13:10:00,166.73,166.81,166.71,166.74,2683.0,138.5573,138.6238,138.5407,138.5656,2683.0
2017-12-08 13:15:00,166.68,166.77,166.66,166.67,5079.0,138.5157,138.5905,138.4991,138.5074,5079.0
2017-12-08 13:20:00,166.76,166.8,166.73,166.73,2946.0,138.5822,138.6155,138.5573,138.5573,2946.0
2017-12-08 13:25:00,166.83,166.83,166.68,166.74,8158.0,138.6404,138.6404,138.5157,138.5656,8158.0
2017-12-08 13:30:00,166.77,166.87,166.77,166.84,2607.0,138.5905,138.6736,138.5905,138.6487,2607.0
2017-12-08 13:35:00,166.82,166.91,166.82,166.91,2678.0,138.6321,138.7069,138.6321,138.7069,2678.0
2017-12-08 13:40:00,166.85,166.89,166.84,166.87,3256.0,138.657,138.6903,138.6487,138.6736,3256.0
2017-12-08 13:45:00,166.86,166.86,166.78,166.78,2150.0,138.6653,138.6653,138.5989,138.5989,2150.0
2017-12-08 13:50:00,166.75,166.75,166.67,166.71,1100.0,138.5739,138.5739,138.5074,138.5407,1100.0
2017-12-08 13:55:00,166.74,166.79,166.71,166.78,1226.0,138.5656,138.6072,138.5407,138.5989,1226.0
2017-12-08 14:00:00,166.77,166.83,166.74,166.83,4128.0,138.5905,138.6404,138.5656,138.6404,4128.0
2017-12-08 14:05:00,166.84,166.88,166.81,166.88,4818.0,138.6487,138.682,138.6238,138.682,4818.0
2017-12-08 14:10:00,166.85,166.89,166.79,166.85,2080.0,138.657,138.6903,138.6072,138.657,2080.0
2017-12-08 14:15:00,166.85,166.87,166.76,166.79,5169.0,138.657,138.6736,138.5822,138.6072,5169.0
2017-12-08 14:20:00,166.81,166.83,166.72,166.79,5027.0,138.6238,138.6404,138.549,138.6072,5027.0
2017-12-08 14:25:00,166.75,166.81,166.71,166.74,3400.0,138.5739,138.6238,138.5407,138.5656,3400.0
2017-12-08 14:30:00,166.71,166.72,166.53,166.59,2981.0,138.5407,138.549,138.3911,138.441,2981.0
2017-12-08 14:35:00,166.63,166.65,166.57,166.65,1300.0,138.4742,138.4908,138.4243,138.4908,1300.0
2017-12-08 14:40:00,166.63,166.69,166.58,166.58,5431.0,138.4742,138.5241,138.4326,138.4326,5431.0
2017-12-08 14:45:00,166.59,166.6,166.55,166.59,2000.0,138.441,138.4493,138.4077,138.441,2000.0
2017-12-08 14:50:00,166.59,166.63,166.52,166.57,10334.0,138.441,138.4742,138.3828,138.4243,10334.0
2017-12-08 14:55:00,166.6,166.61,166.51,166.55,2119.0,138.4493,138.4576,138.3745,138.4077,2119.0
2017-12-08 15:00:00,166.57,166.57,166.4,166.4,6276.0,138.4243,138.4243,138.2831,138.2831,6276.0
2017-12-08 15:05:00,166.35,166.41,166.34,166.36,9500.0,138.2415,138.2914,138.2332,138.2498,9500.0
2017-12-08 15:10:00,166.39,166.55,166.36,166.36,14260.0,138.2747,138.4077,138.2498,138.2498,14260.0
2017-12-08 15:15:00,166.36,166.38,166.29,166.36,6752.0,138.2498,138.2664,138.1916,138.2498,6752.0
2017-12-08 15:20:00,166.36,166.4,166.3,166.37,10124.0,138.2498,138.2831,138.2,138.2581,10124.0
2017-12-08 15:25:00,166.4,166.4,166.2,166.28,10182.0,138.2831,138.2831,138.1169,138.1833,10182.0
2017-12-08 15:30:00,166.27,166.37,166.25,166.33,10336.0,138.175,138.2581,138.1584,138.2249,10336.0
2017-12-08 15:35:00,166.32,166.37,166.24,166.24,16186.0,138.2166,138.2581,138.1501,138.1501,16186.0
2017-12-08 15:40:00,166.23,166.34,166.22,166.33,11931.0,138.1418,138.2332,138.1335,138.2249,11931.0
2017-12-08 15:45:00,166.33,166.4,166.22,166.25,16189.0,138.2249,138.2831,138.1335,138.1584,16189.0
2017-12-08 15:50:00,166.29,166.5,166.29,166.37,19285.0,138.1916,138.3662,138.1916,138.2581,19285.0
2017-12-08 15:55:00,166.39,166.52,166.38,166.52,48607.0,138.2747,138.3828,138.2664,138.3828,48607.0
2017-12-11 09:30:00,167.4,167.57,166.88,166.88,38656.0,139.1141,139.2554,138.682,138.682,38656.0
2017-12-11 09:35:00,167.0,167.11,166.6,166.73,20301.0,138.7817,138.8731,138.4493,138.5573,20301.0
2017-12-11 09:40:00,166.72,166.79,166.39,166.6,9039.0,138.549,138.6072,138.2747,138.4493,9039.0
2017-12-11 09:45:00,166.66,166.68,166.29,166.45,13734.0,138.4991,138.5157,138.1916,138.3246,13734.0
2017-12-11 09:50:00,166.47,166.76,166.45,166.66,11827.0,138.3412,138.5822,138.3246,138.4991,11827.0
2017-12-11 09:55:00,166.61,166.9,166.59,166.9,28734.0,138.4576,138.6986,138.441,138.6986,28734.0
2017-12-11 10:00:00,167.07,167.14,166.71,166.79,28326.0,138.8398,138.898,138.5407,138.6072,28326.0
2017-12-11 10:05:00,166.78,166.84,166.57,166.68,15313.0,138.5989,138.6487,138.4243,138.5157,15313.0
2017-12-11 10:10:00,166.68,166.95,166.67,166.72,15116.0,138.5157,138.7401,138.5074,138.549,15116.0
2017-12-11 10:15:00,166.72,166.72,166.0,166.13,17582.0,138.549,138.549,137.9506,138.0587,17582.0
2017-12-11 10:20:00,166.12,166.24,165.94,166.13,17533.0,138.0504,138.1501,137.9008,138.0587,17533.0
2017-12-11 10:25:00,166.22,166.23,165.86,166.03,10234.0,138.1335,138.1418,137.8343,137.9756,10234.0
2017-12-11 10:30:00,166.08,166.16,165.91,166.07,16473.0,138.0171,138.0836,137.8759,138.0088,16473.0
2017-12-11 10:35:00,166.05,166.11,165.98,166.05,20409.0,137.9922,138.0421,137.934,137.9922,20409.0
2017-12-11 10:40:00,166.06,166.16,166.01,166.08,29367.0,138.0005,138.0836,137.959,138.0171,29367.0
2017-12-11 10:45:00,166.06,166.08,166.0,166.01,23115.0,138.0005,138.0171,137.9506,137.959,23115.0
2017-12-11 10:50:00,166.03,166.06,165.99,166.03,8823.0,137.9756,138.0005,137.9423,137.9756,8823.0
2017-12-11 10:55:00,166.02,166.02,165.78,165.85,4171.0,137.9673,137.9673,137.7678,137.826,4171.0
2017-12-11 11:00:00,165.86,165.87,165.76,165.76,2624.0,137.8343,137.8426,137.7512,137.7512,2624.0
2017-12-11 11:05:00,165.75,165.77,165.68,165.76,2391.0,137.7429,137.7595,137.6847,137.7512,2391.0
2017-12-11 11:10:00,165.81,166.07,165.81,165.94,5208.0,137.7928,138.0088,137.7928,137.9008,5208.0
2017-12-11 11:15:00,165.95,165.95,165.9,165.9,800.0,137.9091,137.9091,137.8675,137.8675,800.0
2017-12-11 11:20:00,165.94,165.94,165.83,165.84,2559.0,137.9008,137.9008,137.8094,137.8177,2559.0
2017-12-11 11:25:00,165.85,165.86,165.7,165.7,5609.0,137.826,137.8343,137.7013,137.7013,5609.0
2017-12-11 11:30:00,165.71,165.71,165.42,165.55,5993.0,137.7097,137.7097,137.4687,137.5767,5993.0
2017-12-11 11:35:00,165.66,165.84,165.59,165.8,15907.0,137.6681,137.8177,137.6099,137.7844,15907.0
2017-12-11 11:40:00,165.76,165.8,165.72,165.79,4411.0,137.7512,137.7844,137.718,137.7761,4411.0
2017-12-11 11:45:00,165.76,165.91,165.75,165.91,1150.0,137.7512,137.8759,137.7429,137.8759,1150.0
2017-12-11 11:50:00,165.85,165.92,165.82,165.87,3134.0,137.826,137.8842,137.8011,137.8426,3134.0
2017-12-11 11:55:00,165.93,165.93,165.8,165.83,4247.0,137.8925,137.8925,137.7844,137.8094,4247.0
2017-12-11 12:00:00,165.84,165.85,165.78,165.8,3200.0,137.8177,137.826,137.7678,137.7844,3200.0
2017-12-11 12:05:00,165.78,165.85,165.71,165.71,5065.0,137.7678,137.826,137.7097,137.7097,5065.0
2017-12-11 12:10:00,165.73,165.76,165.7,165.75,2778.0,137.7263,137.7512,137.7013,137.7429,2778.0
2017-12-11 12:15:00,165.75,165.79,165.7,165.74,6707.0,137.7429,137.7761,137.7013,137.7346,6707.0
2017-12-11 12:20:00,165.74,165.74,165.66,165.7,1200.0,137.7346,137.7346,137.6681,137.7013,1200.0
2017-12-11 12:25:00,165.68,165.69,165.6,165.63,4846.0,137.6847,137.693,137.6182,137.6432,4846.0
2017-12-11 12:30:00,165.61,165.66,165.56,165.63,5461.0,137.6265,137.6681,137.585,137.6432,5461.0
2017-12-11 12:35:00,165.63,165.7,165.59,165.62,24611.0,137.6432,137.7013,137.6099,137.6349,24611.0
2017-12-11 12:40:00,165.66,165.68,165.64,165.68,13421.0,137.6681,137.6847,137.6515,137.6847,13421.0
2017-12-11 12:45:00,165.68,165.7,165.63,165.63,3232.0,137.6847,137.7013,137.6432,137.6432,3232.0
2017-12-11 12:50:00,165.63,165.66,165.62,165.65,1985.0,137.6432,137.6681,137.6349,137.6598,1985.0
2017-12-11 12:55:00,165.64,165.64,165.6,165.6,1700.0,137.6515,137.6515,137.6182,137.6182,1700.0
2017-12-11 13:00:00,165.6,165.6,165.55,165.57,2203.0,137.6182,137.6182,137.5767,137.5933,2203.0
2017-12-11 13:05:00,165.57,165.62,165.55,165.62,6689.0,137.5933,137.6349,137.5767,137.6349,6689.0
2017-12-11 13:10:00,165.62,165.81,165.62,165.69,7498.0,137.6349,137.7928,137.6349,137.693,7498.0
2017-12-11 13:15:00,165.68,165.72,165.5,165.5,8934.0,137.6847,137.718,137.5351,137.5351,8934.0
2017-12-11 13:20:00,165.5,165.5,165.17,165.21,39246.0,137.5351,137.5351,137.2609,137.2941,39246.0
2017-12-11 13:25:00,165.2,165.27,165.07,165.08,51681.0,137.2858,137.344,137.1778,137.1861,51681.0
2017-12-11 13:30:00,165.09,165.11,164.96,165.03,39097.0,137.1944,137.211,137.0864,137.1446,39097.0
2017-12-11 13:35:00,165.02,165.28,164.98,165.1,44741.0,137.1362,137.3523,137.103,137.2027,44741.0
2017-12-11 13:40:00,165.09,165.11,164.98,165.03,24674.0,137.1944,137.211,137.103,137.1446,24674.0
2017-12-11 13:45:00,164.99,165.11,164.91,165.06,86147.0,137.1113,137.211,137.0448,137.1695,86147.0
2017-12-11 13:50:00,165.08,165.4,164.98,165.4,14068.0,137.1861,137.452,137.103,137.452,14068.0
2017-12-11 13:55:00,165.39,165.5,165.37,165.42,10516.0,137.4437,137.5351,137.4271,137.4687,10516.0
2017-12-11 14:00:00,165.42,165.52,165.36,165.45,4086.0,137.4687,137.5518,137.4188,137.4936,4086.0
2017-12-11 14:05:00,165.49,165.49,165.11,165.25,10452.0,137.5268,137.5268,137.211,137.3274,10452.0
2017-12-11 14:10:00,165.27,165.47,165.17,165.21,11784.0,137.344,137.5102,137.2609,137.2941,11784.0
2017-12-11 14:15:00,165.25,165.25,165.14,165.18,4498.0,137.3274,137.3274,137.236,137.2692,4498.0
2017-12-11 14:20:00,165.23,165.33,165.13,165.2,9728.0,137.3108,137.3939,137.2277,137.2858,9728.0
2017-12-11 14:25:00,165.2,165.29,165.15,165.26,5636.0,137.2858,137.3606,137.2443,137.3357,5636.0
2017-12-11 14:30:00,165.26,165.38,165.26,165.28,4522.0,137.3357,137.4354,137.3357,137.3523,4522.0
2017-12-11 14:35:00,165.27,165.33,165.02,165.03,23048.0,137.344,137.3939,137.1362,137.1446,23048.0
2017-12-11 14:40:00,165.03,165.15,164.99,165.01,31730.0,137.1446,137.2443,137.1113,137.1279,31730.0
2017-12-11 14:45:00,165.03,165.03,164.43,164.44,52166.0,137.1446,137.1446,136.6459,136.6542,52166.0
2017-12-11 14:50:00,164.43,164.88,164.41,164.86,26384.0,136.6459,137.0199,136.6293,137.0033,26384.0
2017-12-11 14:55:00,164.86,165.12,164.85,165.0,16600.0,137.0033,137.2193,136.995,137.1196,16600.0
2017-12-11 15:00:00,165.03,165.06,164.95,164.98,9184.0,137.1446,137.1695,137.0781,137.103,9184.0
2017-12-11 15:05:00,165.04,165.05,164.93,165.0,9736.0,137.1529,137.1612,137.0614,137.1196,9736.0
2017-12-11 15:10:00,165.01,165.03,164.96,165.02,5820.0,137.1279,137.1446,137.0864,137.1362,5820.0
2017-12-11 15:15:00,165.02,165.07,164.98,165.0,7378.0,137.1362,137.1778,137.103,137.1196,7378.0
2017-12-11 15:20:00,165.02,165.06,164.9,164.97,10759.0,137.1362,137.1695,137.0365,137.0947,10759.0
2017-12-11 15:25:00,164.95,164.95,164.65,164.65,34630.0,137.0781,137.0781,136.8288,136.8288,34630.0
2017-12-11 15:30:00,164.63,164.9,164.48,164.89,40632.0,136.8121,137.0365,136.6875,137.0282,40632.0
2017-12-11 15:35:00,164.86,165.0,164.85,164.95,12756.0,137.0033,137.1196,136.995,137.0781,12756.0
2017-12-11 15:40:00,164.95,164.96,164.75,164.79,13451.0,137.0781,137.0864,136.9119,136.9451,13451.0
2017-12-11 15:45:00,164.78,165.13,164.78,165.11,29018.0,136.9368,137.2277,136.9368,137.211,29018.0
2017-12-11 15:50:00,165.13,165.19,165.06,165.17,27610.0,137.2277,137.2775,137.1695,137.2609,27610.0
2017-12-11 15:55:00,165.19,165.2,164.98,165.04,67770.0,137.2775,137.2858,137.103,137.1529,67770.0
2017-12-12 09:30:00,165.34,165.64,165.34,165.38,12120.0,137.4022,137.6515,137.4022,137.4354,12120.0
2017-12-12 09:35:00,165.36,165.36,164.67,164.76,20879.0,137.4188,137.4188,136.8454,136.9202,20879.0
2017-12-12 09:40:00,164.76,164.91,164.74,164.8,9802.0,136.9202,137.0448,136.9036,136.9534,9802.0
2017-12-12 09:45:00,164.79,164.94,164.75,164.94,9838.0,136.9451,137.0698,136.9119,137.0698,9838.0
2017-12-12 09:50:00,164.92,164.93,164.49,164.5,8116.0,137.0531,137.0614,136.6958,136.7041,8116.0
2017-12-12 09:55:00,164.44,164.73,164.42,164.65,6620.0,136.6542,136.8952,136.6376,136.8288,6620.0
2017-12-12 10:00:00,164.68,165.08,164.68,165.03,12283.0,136.8537,137.1861,136.8537,137.1446,12283.0
2017-12-12 10:05:00,164.93,165.07,164.89,164.93,4041.0,137.0614,137.1778,137.0282,137.0614,4041.0
2017-12-12 10:10:00,164.97,165.2,164.97,165.2,3900.0,137.0947,137.2858,137.0947,137.2858,3900.0
2017-12-12 10:15:00,165.17,165.42,165.14,165.37,5639.0,137.2609,137.4687,137.236,137.4271,5639.0
2017-12-12 10:20:00,165.42,165.58,165.36,165.37,15750.0,137.4687,137.6016,137.4188,137.4271,15750.0
2017-12-12 10:25:00,165.36,165.36,165.17,165.21,3621.0,137.4188,137.4188,137.2609,137.2941,3621.0
2017-12-12 10:30:00,165.24,165.24,165.01,165.1,12167.0,137.3191,137.3191,137.1279,137.2027,12167.0
2017-12-12 10:35:00,165.06,165.37,165.0,165.23,7444.0,137.1695,137.4271,137.1196,137.3108,7444.0
2017-12-12 10:40:00,165.23,165.28,165.08,165.21,5445.0,137.3108,137.3523,137.1861,137.2941,5445.0
2017-12-12 10:45:00,165.19,165.25,165.09,165.18,5194.0,137.2775,137.3274,137.1944,137.2692,5194.0
2017-12-12 10:50:00,165.16,165.25,165.01,165.01,7313.0,137.2526,137.3274,137.1279,137.1279,7313.0
2017-12-12 10:55:00,165.02,165.07,164.85,164.86,3504.0,137.1362,137.1778,136.995,137.0033,3504.0
2017-12-12 11:00:00,164.85,165.07,164.85,164.95,8573.0,136.995,137.1778,136.995,137.0781,8573.0
2017-12-12 11:05:00,164.98,165.03,164.85,164.96,2908.0,137.103,137.1446,136.995,137.0864,2908.0
2017-12-12 11:10:00,164.9,164.91,164.07,164.6,16196.0,137.0365,137.0448,136.3468,136.7872,16196.0
2017-12-12 11:15:00,164.6,164.68,164.53,164.64,8446.0,136.7872,136.8537,136.729,136.8205,8446.0
2017-12-12 11:20:00,164.62,164.65,164.36,164.42,15476.0,136.8038,136.8288,136.5878,136.6376,15476.0
2017-12-12 11:25:00,164.5,164.67,164.5,164.65,10476.0,136.7041,136.8454,136.7041,136.8288,10476.0
2017-12-12 11:30:00,164.63,164.95,164.63,164.9,11670.0,136.8121,137.0781,136.8121,137.0365,11670.0
2017-12-12 11:35:00,164.9,165.09,164.9,164.99,5312.0,137.0365,137.1944,137.0365,137.1113,5312.0
2017-12-12 11:40:00,164.99,165.11,164.96,165.1,5912.0,137.1113,137.211,137.0864,137.2027,5912.0
2017-12-12 11:45:00,165.15,165.16,164.98,164.98,3969.0,137.2443,137.2526,137.103,137.103,3969.0
2017-12-12 11:50:00,164.99,165.02,164.84,165.02,6230.0,137.1113,137.1362,136.9867,137.1362,6230.0
2017-12-12 11:55:00,165.02,165.18,165.01,165.18,5432.0,137.1362,137.2692,137.1279,137.2692,5432.0
2017-12-12 12:00:00,165.21,165.33,165.18,165.32,2300.0,137.2941,137.3939,137.2692,137.3855,2300.0
2017-12-12 12:05:00,165.28,165.34,165.14,165.22,3520.0,137.3523,137.4022,137.236,137.3024,3520.0
2017-12-12 12:10:00,165.22,165.25,165.06,165.17,3481.0,137.3024,137.3274,137.1695,137.2609,3481.0
2017-12-12 12:15:00,165.18,165.4,165.18,165.37,4287.0,137.2692,137.452,137.2692,137.4271,4287.0
2017-12-12 12:20:00,165.4,165.54,165.4,165.45,2590.0,137.452,137.5684,137.452,137.4936,2590.0
2017-12-12 12:25:00,165.4,165.42,165.04,165.11,7541.0,137.452,137.4687,137.1529,137.211,7541.0
2017-12-12 12:30:00,165.11,165.29,165.09,165.14,11271.0,137.211,137.3606,137.1944,137.236,11271.0
2017-12-12 12:35:00,165.06,165.14,164.97,165.0,13069.0,137.1695,137.236,137.0947,137.1196,13069.0
2017-12-12 12:40:00,164.94,165.07,164.91,164.94,5405.0,137.0698,137.1778,137.0448,137.0698,5405.0
2017-12-12 12:45:00,165.0,165.05,164.86,164.9,9109.0,137.1196,137.1612,137.0033,137.0365,9109.0
2017-12-12 12:50:00,164.85,165.13,164.85,165.05,12508.0,136.995,137.2277,136.995,137.1612,12508.0
2017-12-12 12:55:00,165.06,165.15,164.94,165.07,37699.0,137.1695,137.2443,137.0698,137.1778,37699.0
2017-12-12 13:00:00,165.05,165.09,164.95,165.06,10987.0,137.1612,137.1944,137.0781,137.1695,10987.0
2017-12-12 13:05:00,165.07,165.07,164.97,165.01,9298.0,137.1778,137.1778,137.0947,137.1279,9298.0
2017-12-12 13:10:00,165.03,165.06,164.98,165.02,9783.0,137.1446,137.1695,137.103,137.1362,9783.0
2017-12-12 13:15:00,165.01,165.04,164.97,165.02,11189.0,137.1279,137.1529,137.0947,137.1362,11189.0
2017-12-12 13:20:00,165.02,165.04,164.95,164.99,6187.0,137.1362,137.1529,137.0781,137.1113,6187.0
2017-12-12 13:25:00,164.98,165.03,164.96,165.0,7114.0,137.103,137.1446,137.0864,137.1196,7114.0
2017-12-12 13:30:00,164.98,165.02,164.94,164.98,5384.0,137.103,137.1362,137.0698,137.103,5384.0
2017-12-12 13:35:00,164.97,165.0,164.95,164.95,1941.0,137.0947,137.1196,137.0781,137.0781,1941.0
2017-12-12 13:40:00,164.93,165.01,164.93,165.01,1945.0,137.0614,137.1279,137.0614,137.1279,1945.0
2017-12-12 13:45:00,165.0,165.01,164.92,164.95,4643.0,137.1196,137.1279,137.0531,137.0781,4643.0
2017-12-12 13:50:00,164.94,164.99,164.93,164.97,5643.0,137.0698,137.1113,137.0614,137.0947,5643.0
2017-12-12 13:55:00,164.95,165.03,164.94,164.97,4296.0,137.0781,137.1446,137.0698,137.0947,4296.0
2017-12-12 14:00:00,164.93,164.99,164.91,164.98,2650.0,137.0614,137.1113,137.0448,137.103,2650.0
2017-12-12 14:05:00,164.98,165.04,164.95,165.03,6172.0,137.103,137.1529,137.0781,137.1446,6172.0
2017-12-12 14:10:00,165.04,165.05,164.95,165.01,22508.0,137.1529,137.1612,137.0781,137.1279,22508.0
2017-12-12 14:15:00,165.03,165.08,165.0,165.02,25911.0,137.1446,137.1861,137.1196,137.1362,25911.0
2017-12-12 14:20:00,165.02,165.06,164.97,164.97,10927.0,137.1362,137.1695,137.0947,137.0947,10927.0
2017-12-12 14:25:00,164.97,165.04,164.95,165.03,3902.0,137.0947,137.1529,137.0781,137.1446,3902.0
2017-12-12 14:30:00,165.03,165.04,164.98,164.98,6729.0,137.1446,137.1529,137.103,137.103,6729.0
2017-12-12 14:35:00,164.99,164.99,164.91,164.92,2487.0,137.1113,137.1113,137.0448,137.0531,2487.0
2017-12-12 14:40:00,164.9,164.9,164.78,164.84,8169.0,137.0365,137.0365,136.9368,136.9867,8169.0
2017-12-12 14:45:00,164.86,164.91,164.71,164.84,8159.0,137.0033,137.0448,136.8786,136.9867,8159.0
2017-12-12 14:50:00,164.84,164.92,164.82,164.91,3267.0,136.9867,137.0531,136.97,137.0448,3267.0
2017-12-12 14:55:00,164.95,164.96,164.8,164.87,6534.0,137.0781,137.0864,136.9534,137.0116,6534.0
2017-12-12 15:00:00,164.89,164.93,164.87,164.87,5391.0,137.0282,137.0614,137.0116,137.0116,5391.0
2017-12-12 15:05:00,164.89,164.89,164.74,164.78,2858.0,137.0282,137.0282,136.9036,136.9368,2858.0
2017-12-12 15:10:00,164.76,164.78,164.65,164.69,6575.0,136.9202,136.9368,136.8288,136.862,6575.0
2017-12-12 15:15:00,164.7,164.7,164.43,164.45,56881.0,136.8703,136.8703,136.6459,136.6626,56881.0
2017-12-12 15:20:00,164.47,164.77,164.47,164.52,55771.0,136.6792,136.9285,136.6792,136.7207,55771.0
2017-12-12 15:25:00,164.5,164.58,164.4,164.41,24786.0,136.7041,136.7706,136.621,136.6293,24786.0
2017-12-12 15:30:00,164.42,164.55,164.32,164.33,67416.0,136.6376,136.7457,136.5545,136.5628,67416.0
2017-12-12 15:35:00,164.34,164.44,164.24,164.32,48085.0,136.5711,136.6542,136.488,136.5545,48085.0
2017-12-12 15:40:00,164.3,164.36,164.18,164.18,52252.0,136.5379,136.5878,136.4382,136.4382,52252.0
2017-12-12 15:45:00,164.2,164.28,164.0,164.21,84355.0,136.4548,136.5213,136.2886,136.4631,84355.0
2017-12-12 15:50:00,164.19,164.24,163.93,163.94,43423.0,136.4465,136.488,136.2304,136.2387,43423.0
2017-12-12 15:55:00,163.95,164.16,163.74,163.9,159085.0,136.247,136.4216,136.0725,136.2055,159085.0
2017-12-13 09:30:00,164.11,164.35,163.43,163.53,16805.0,136.38,136.5795,135.8149,135.898,16805.0
2017-12-13 09:35:00,163.56,164.25,163.56,164.22,6621.0,135.9229,136.4963,135.9229,136.4714,6621.0
2017-12-13 09:40:00,164.28,164.29,163.89,163.91,5488.0,136.5213,136.5296,136.1972,136.2138,5488.0
2017-12-13 09:45:00,163.91,164.49,163.87,164.45,12948.0,136.2138,136.6958,136.1806,136.6626,12948.0
2017-12-13 09:50:00,164.4,164.86,164.4,164.86,10001.0,136.621,137.0033,136.621,137.0033,10001.0
2017-12-13 09:55:00,164.89,164.99,164.72,164.81,10114.0,137.0282,137.1113,136.8869,136.9617,10114.0
2017-12-13 10:00:00,164.87,165.08,164.82,164.83,11602.0,137.0116,137.1861,136.97,136.9783,11602.0
2017-12-13 10:05:00,164.84,164.91,164.64,164.87,9082.0,136.9867,137.0448,136.8205,137.0116,9082.0
2017-12-13 10:10:00,164.9,164.92,164.75,164.75,16776.0,137.0365,137.0531,136.9119,136.9119,16776.0
2017-12-13 10:15:00,164.79,164.81,164.49,164.53,21058.0,136.9451,136.9617,136.6958,136.729,21058.0
2017-12-13 10:20:00,164.52,164.73,164.5,164.63,26176.0,136.7207,136.8952,136.7041,136.8121,26176.0
2017-12-13 10:25:00,164.65,164.82,164.57,164.8,33877.0,136.8288,136.97,136.7623,136.9534,33877.0
2017-12-13 10:30:00,164.88,164.88,164.66,164.74,30856.0,137.0199,137.0199,136.8371,136.9036,30856.0
2017-12-13 10:35:00,164.74,164.74,164.55,164.59,23896.0,136.9036,136.9036,136.7457,136.7789,23896.0
2017-12-13 10:40:00,164.64,164.74,164.54,164.57,18737.0,136.8205,136.9036,136.7373,136.7623,18737.0
2017-12-13 10:45:00,164.61,164.65,164.41,164.45,10107.0,136.7955,136.8288,136.6293,136.6626,10107.0
2017-12-13 10:50:00,164.41,164.65,164.41,164.58,11778.0,136.6293,136.8288,136.6293,136.7706,11778.0
2017-12-13 10:55:00,164.54,164.71,164.5,164.54,22287.0,136.7373,136.8786,136.7041,136.7373,22287.0
2017-12-13 11:00:00,164.52,164.72,164.49,164.6,37386.0,136.7207,136.8869,136.6958,136.7872,37386.0
2017-12-13 11:05:00,164.6,164.69,164.5,164.66,24803.0,136.7872,136.862,136.7041,136.8371,24803.0
2017-12-13 11:10:00,164.67,164.73,164.58,164.64,32561.0,136.8454,136.8952,136.7706,136.8205,32561.0
2017-12-13 11:15:00,164.69,164.74,164.6,164.67,17614.0,136.862,136.9036,136.7872,136.8454,17614.0
2017-12-13 11:20:00,164.64,164.66,164.54,164.62,7148.0,136.8205,136.8371,136.7373,136.8038,7148.0
2017-12-13 11:25:00,164.6,164.62,164.48,164.58,14630.0,136.7872,136.8038,136.6875,136.7706,14630.0
2017-12-13 11:30:00,164.61,164.83,164.56,164.56,24126.0,136.7955,136.9783,136.754,136.754,24126.0
2017-12-13 11:35:00,164.53,164.7,164.53,164.61,13501.0,136.729,136.8703,136.729,136.7955,13501.0
2017-12-13 11:40:00,164.63,164.68,164.56,164.56,15264.0,136.8121,136.8537,136.754,136.754,15264.0
2017-12-13 11:45:00,164.55,164.7,164.55,164.7,29339.0,136.7457,136.8703,136.7457,136.8703,29339.0
2017-12-13 11:50:00,164.7,164.7,164.59,164.62,21693.0,136.8703,136.8703,136.7789,136.8038,21693.0
2017-12-13 11:55:00,164.64,164.69,164.59,164.65,34054.0,136.8205,136.862,136.7789,136.8288,34054.0
2017-12-13 12:00:00,164.62,164.77,164.59,164.6,60566.0,136.8038,136.9285,136.7789,136.7872,60566.0
2017-12-13 12:05:00,164.61,164.65,164.3,164.37,46629.0,136.7955,136.8288,136.5379,136.5961,46629.0
2017-12-13 12:10:00,164.4,164.41,164.18,164.27,13625.0,136.621,136.6293,136.4382,136.513,13625.0
2017-12-13 12:15:00,164.28,164.56,164.24,164.53,33200.0,136.5213,136.754,136.488,136.729,33200.0
2017-12-13 12:20:00,164.5,164.63,164.47,164.51,23440.0,136.7041,136.8121,136.6792,136.7124,23440.0
2017-12-13 12:25:00,164.5,165.22,164.49,165.05,31893.0,136.7041,137.3024,136.6958,137.1612,31893.0
2017-12-13 12:30:00,165.12,165.13,164.95,165.0,12109.0,137.2193,137.2277,137.0781,137.1196,12109.0
2017-12-13 12:35:00,164.97,165.04,164.88,164.93,8436.0,137.0947,137.1529,137.0199,137.0614,8436.0
2017-12-13 12:40:00,164.93,165.1,164.93,165.05,25530.0,137.0614,137.2027,137.0614,137.1612,25530.0
2017-12-13 12:45:00,165.03,165.05,164.87,164.94,7056.0,137.1446,137.1612,137.0116,137.0698,7056.0
2017-12-13 12:50:00,164.89,164.92,164.71,164.78,11498.0,137.0282,137.0531,136.8786,136.9368,11498.0
2017-12-13 12:55:00,164.8,165.0,164.79,164.89,6435.0,136.9534,137.1196,136.9451,137.0282,6435.0
2017-12-13 13:00:00,164.86,164.9,164.79,164.79,5695.0,137.0033,137.0365,136.9451,136.9451,5695.0
2017-12-13 13:05:00,164.77,164.84,164.71,164.77,2649.0,136.9285,136.9867,136.8786,136.9285,2649.0
2017-12-13 13:10:00,164.76,164.79,164.7,164.76,2752.0,136.9202,136.9451,136.8703,136.9202,2752.0
2017-12-13 13:15:00,164.74,164.82,164.73,164.73,4326.0,136.9036,136.97,136.8952,136.8952,4326.0
2017-12-13 13:20:00,164.71,164.82,164.68,164.71,5454.0,136.8786,136.97,136.8537,136.8786,5454.0
2017-12-13 13:25:00,164.76,164.84,164.75,164.81,9560.0,136.9202,136.9867,136.9119,136.9617,9560.0
2017-12-13 13:30:00,164.79,164.81,164.65,164.71,3937.0,136.9451,136.9617,136.8288,136.8786,3937.0
2017-12-13 13:35:00,164.69,164.85,164.69,164.83,3963.0,136.862,136.995,136.862,136.9783,3963.0
2017-12-13 13:40:00,164.82,164.9,164.81,164.81,4975.0,136.97,137.0365,136.9617,136.9617,4975.0
2017-12-13 13:45:00,164.84,164.91,164.78,164.78,2964.0,136.9867,137.0448,136.9368,136.9368,2964.0
2017-12-13 13:50:00,164.79,164.9,164.74,164.76,9959.0,136.9451,137.0365,136.9036,136.9202,9959.0
2017-12-13 13:55:00,164.79,164.85,164.75,164.8,4505.0,136.9451,136.995,136.9119,136.9534,4505.0
2017-12-13 14:00:00,164.94,165.0,164.65,164.8,22475.0,137.0698,137.1196,136.8288,136.9534,22475.0
2017-12-13 14:05:00,164.75,164.84,164.69,164.72,7987.0,136.9119,136.9867,136.862,136.8869,7987.0
2017-12-13 14:10:00,164.69,164.71,164.56,164.61,5880.0,136.862,136.8786,136.754,136.7955,5880.0
2017-12-13 14:15:00,164.64,164.94,164.63,164.92,20454.0,136.8205,137.0698,136.8121,137.0531,20454.0
2017-12-13 14:20:00,164.92,164.93,164.73,164.79,43772.0,137.0531,137.0614,136.8952,136.9451,43772.0
2017-12-13 14:25:00,164.79,164.85,164.54,164.54,39319.0,136.9451,136.995,136.7373,136.7373,39319.0
2017-12-13 14:30:00,164.53,164.67,164.41,164.63,56793.0,136.729,136.8454,136.6293,136.8121,56793.0
2017-12-13 14:35:00,164.63,164.63,164.48,164.5,29837.0,136.8121,136.8121,136.6875,136.7041,29837.0
2017-12-13 14:40:00,164.52,164.61,164.48,164.53,15621.0,136.7207,136.7955,136.6875,136.729,15621.0
2017-12-13 14:45:00,164.54,164.59,164.45,164.52,29432.0,136.7373,136.7789,136.6626,136.7207,29432.0
2017-12-13 14:50:00,164.54,164.58,164.44,164.49,23065.0,136.7373,136.7706,136.6542,136.6958,23065.0
2017-12-13 14:55:00,164.49,164.56,164.44,164.54,11923.0,136.6958,136.754,136.6542,136.7373,11923.0
2017-12-13 15:00:00,164.54,164.54,164.44,164.44,17279.0,136.7373,136.7373,136.6542,136.6542,17279.0
2017-12-13 15:05:00,164.46,164.52,164.43,164.46,15580.0,136.6709,136.7207,136.6459,136.6709,15580.0
2017-12-13 15:10:00,164.46,164.52,164.46,164.48,8587.0,136.6709,136.7207,136.6709,136.6875,8587.0
2017-12-13 15:15:00,164.48,164.51,164.44,164.46,13239.0,136.6875,136.7124,136.6542,136.6709,13239.0
2017-12-13 15:20:00,164.47,164.57,164.46,164.47,13733.0,136.6792,136.7623,136.6709,136.6792,13733.0
2017-12-13 15:25:00,164.47,164.49,164.21,164.23,13366.0,136.6792,136.6958,136.4631,136.4797,13366.0
2017-12-13 15:30:00,164.23,164.32,164.22,164.31,16133.0,136.4797,136.5545,136.4714,136.5462,16133.0
2017-12-13 15:35:00,164.28,164.34,164.24,164.24,19104.0,136.5213,136.5711,136.488,136.488,19104.0
2017-12-13 15:40:00,164.27,164.27,164.09,164.09,19354.0,136.513,136.513,136.3634,136.3634,19354.0
2017-12-13 15:45:00,164.09,164.11,163.96,164.1,38896.0,136.3634,136.38,136.2554,136.3717,38896.0
2017-12-13 15:50:00,164.08,164.08,163.8,163.83,45173.0,136.3551,136.3551,136.1224,136.1473,45173.0
2017-12-13 15:55:00,163.81,163.88,163.77,163.8,88435.0,136.1307,136.1889,136.0975,136.1224,88435.0
2017-12-14 09:30:00,164.37,164.44,163.89,164.44,7454.0,136.5961,136.6542,136.1972,136.6542,7454.0
2017-12-14 09:35:00,164.24,164.53,164.24,164.5,2427.0,136.488,136.729,136.488,136.7041,2427.0
2017-12-14 09:40:00,164.41,164.48,164.32,164.47,3320.0,136.6293,136.6875,136.5545,136.6792,3320.0
2017-12-14 09:45:00,164.37,164.49,164.33,164.39,3490.0,136.5961,136.6958,136.5628,136.6127,3490.0
2017-12-14 09:50:00,164.44,164.63,164.4,164.63,2938.0,136.6542,136.8121,136.621,136.8121,2938.0
2017-12-14 09:55:00,164.62,164.67,164.55,164.67,3448.0,136.8038,136.8454,136.7457,136.8454,3448.0
2017-12-14 10:00:00,164.67,164.92,164.67,164.92,3865.0,136.8454,137.0531,136.8454,137.0531,3865.0
2017-12-14 10:05:00,164.97,164.97,164.65,164.76,7750.0,137.0947,137.0947,136.8288,136.9202,7750.0
2017-12-14 10:10:00,164.69,164.7,164.49,164.56,24311.0,136.862,136.8703,136.6958,136.754,24311.0
2017-12-14 10:15:00,164.58,164.59,164.27,164.36,26306.0,136.7706,136.7789,136.513,136.5878,26306.0
2017-12-14 10:20:00,164.34,164.41,164.24,164.36,8654.0,136.5711,136.6293,136.488,136.5878,8654.0
2017-12-14 10:25:00,164.4,164.48,164.1,164.29,12639.0,136.621,136.6875,136.3717,136.5296,12639.0
2017-12-14 10:30:00,164.3,164.39,164.3,164.39,7516.0,136.5379,136.6127,136.5379,136.6127,7516.0
2017-12-14 10:35:00,164.35,164.42,164.29,164.38,8152.0,136.5795,136.6376,136.5296,136.6044,8152.0
2017-12-14 10:40:00,164.4,164.46,164.23,164.31,14149.0,136.621,136.6709,136.4797,136.5462,14149.0
2017-12-14 10:45:00,164.34,164.36,164.26,164.26,3524.0,136.5711,136.5878,136.5047,136.5047,3524.0
2017-12-14 10:50:00,164.32,164.37,164.24,164.24,3300.0,136.5545,136.5961,136.488,136.488,3300.0
2017-12-14 10:55:00,164.27,164.27,164.16,164.16,4669.0,136.513,136.513,136.4216,136.4216,4669.0
2017-12-14 11:00:00,164.23,164.27,164.08,164.15,7614.0,136.4797,136.513,136.3551,136.4132,7614.0
2017-12-14 11:05:00,164.2,164.21,164.09,164.15,3229.0,136.4548,136.4631,136.3634,136.4132,3229.0
2017-12-14 11:10:00,164.1,164.23,164.1,164.11,3290.0,136.3717,136.4797,136.3717,136.38,3290.0
2017-12-14 11:15:00,164.06,164.08,163.85,163.85,9470.0,136.3385,136.3551,136.1639,136.1639,9470.0
2017-12-14 11:20:00,163.94,163.94,163.83,163.94,5310.0,136.2387,136.2387,136.1473,136.2387,5310.0
2017-12-14 11:25:00,163.87,164.13,163.86,164.13,3378.0,136.1806,136.3966,136.1722,136.3966,3378.0
2017-12-14 11:30:00,164.14,164.22,164.1,164.16,3600.0,136.4049,136.4714,136.3717,136.4216,3600.0
2017-12-14 11:35:00,164.21,164.22,163.97,163.97,10660.0,136.4631,136.4714,136.2637,136.2637,10660.0
2017-12-14 11:40:00,164.02,164.03,163.96,164.03,1902.0,136.3052,136.3135,136.2554,136.3135,1902.0
2017-12-14 11:45:00,163.98,163.99,163.81,163.89,6677.0,136.272,136.2803,136.1307,136.1972,6677.0
2017-12-14 11:50:00,163.89,164.01,163.85,163.95,3109.0,136.1972,136.2969,136.1639,136.247,3109.0
2017-12-14 11:55:00,163.95,163.96,163.86,163.92,2467.0,136.247,136.2554,136.1722,136.2221,2467.0
2017-12-14 12:00:00,163.96,164.03,163.93,163.93,3251.0,136.2554,136.3135,136.2304,136.2304,3251.0
2017-12-14 12:05:00,163.93,163.98,163.88,163.89,2785.0,136.2304,136.272,136.1889,136.1972,2785.0
2017-12-14 12:10:00,163.85,163.91,163.6,163.6,9960.0,136.1639,136.2138,135.9562,135.9562,9960.0
2017-12-14 12:15:00,163.63,163.82,163.55,163.68,5659.0,135.9811,136.139,135.9146,136.0227,5659.0
2017-12-14 12:20:00,163.75,163.88,163.75,163.77,7800.0,136.0808,136.1889,136.0808,136.0975,7800.0
2017-12-14 12:25:00,163.8,163.89,163.73,163.74,4655.0,136.1224,136.1972,136.0642,136.0725,4655.0
2017-12-14 12:30:00,163.77,163.83,163.71,163.83,4531.0,136.0975,136.1473,136.0476,136.1473,4531.0
2017-12-14 12:35:00,163.82,163.82,163.67,163.67,5840.0,136.139,136.139,136.0144,136.0144,5840.0
2017-12-14 12:40:00,163.67,163.69,163.57,163.66,6103.0,136.0144,136.031,135.9313,136.006,6103.0
2017-12-14 12:45:00,163.68,163.72,163.63,163.67,2409.0,136.0227,136.0559,135.9811,136.0144,2409.0
2017-12-14 12:50:00,163.69,163.72,163.62,163.69,4618.0,136.031,136.0559,135.9728,136.031,4618.0
2017-12-14 12:55:00,163.66,163.72,163.61,163.69,3021.0,136.006,136.0559,135.9645,136.031,3021.0
2017-12-14 13:00:00,163.68,163.84,163.64,163.84,6165.0,136.0227,136.1556,135.9894,136.1556,6165.0
2017-12-14 13:05:00,163.78,163.84,163.74,163.81,3000.0,136.1058,136.1556,136.0725,136.1307,3000.0
2017-12-14 13:10:00,163.77,163.79,163.73,163.75,3419.0,136.0975,136.1141,136.0642,136.0808,3419.0
2017-12-14 13:15:00,163.74,163.83,163.68,163.82,4049.0,136.0725,136.1473,136.0227,136.139,4049.0
2017-12-14 13:20:00,163.83,163.98,163.8,163.96,10530.0,136.1473,136.272,136.1224,136.2554,10530.0
2017-12-14 13:25:00,163.92,164.01,163.91,163.96,4236.0,136.2221,136.2969,136.2138,136.2554,4236.0
2017-12-14 13:30:00,163.99,164.0,163.89,163.9,8275.0,136.2803,136.2886,136.1972,136.2055,8275.0
2017-12-14 13:35:00,163.88,163.91,163.73,163.74,3400.0,136.1889,136.2138,136.0642,136.0725,3400.0
2017-12-14 13:40:00,163.77,163.77,163.6,163.71,4384.0,136.0975,136.0975,135.9562,136.0476,4384.0
2017-12-14 13:45:00,163.74,163.76,163.69,163.74,2200.0,136.0725,136.0891,136.031,136.0725,2200.0
2017-12-14 13:50:00,163.7,163.73,163.55,163.58,2200.0,136.0393,136.0642,135.9146,135.9396,2200.0
2017-12-14 13:55:00,163.53,163.66,163.43,163.43,7427.0,135.898,136.006,135.8149,135.8149,7427.0
2017-12-14 14:00:00,163.51,163.55,163.46,163.5,4055.0,135.8814,135.9146,135.8398,135.8731,4055.0
2017-12-14 14:05:00,163.5,163.65,163.48,163.65,6836.0,135.8731,135.9977,135.8565,135.9977,6836.0
2017-12-14 14:10:00,163.61,163.61,163.53,163.57,4109.0,135.9645,135.9645,135.898,135.9313,4109.0
2017-12-14 14:15:00,163.51,163.66,163.49,163.63,6361.0,135.8814,136.006,135.8648,135.9811,6361.0
2017-12-14 14:20:00,163.65,163.66,163.43,163.43,12172.0,135.9977,136.006,135.8149,135.8149,12172.0
2017-12-14 14:25:00,163.49,163.65,163.29,163.29,4027.0,135.8648,135.9977,135.6986,135.6986,4027.0
2017-12-14 14:30:00,163.25,163.38,163.14,163.2,10369.0,135.6653,135.7734,135.5739,135.6238,10369.0
2017-12-14 14:35:00,163.13,163.32,163.13,163.26,5115.0,135.5656,135.7235,135.5656,135.6736,5115.0
2017-12-14 14:40:00,163.3,163.35,163.1,163.1,4322.0,135.7069,135.7484,135.5407,135.5407,4322.0
2017-12-14 14:45:00,163.13,163.24,163.08,163.24,8341.0,135.5656,135.657,135.524,135.657,8341.0
2017-12-14 14:50:00,163.21,163.35,163.08,163.08,7427.0,135.6321,135.7484,135.524,135.524,7427.0
2017-12-14 14:55:00,163.12,163.25,163.09,163.15,11037.0,135.5573,135.6653,135.5324,135.5822,11037.0
2017-12-14 15:00:00,163.14,163.22,162.95,163.02,6845.0,135.5739,135.6404,135.416,135.4742,6845.0
2017-12-14 15:05:00,163.01,163.07,162.94,163.02,5842.0,135.4659,135.5157,135.4077,135.4742,5842.0
2017-12-14 15:10:00,163.02,163.16,163.02,163.06,4000.0,135.4742,135.5905,135.4742,135.5074,4000.0
2017-12-14 15:15:00,163.09,163.09,162.95,162.97,6254.0,135.5324,135.5324,135.416,135.4326,6254.0
2017-12-14 15:20:00,162.96,163.03,162.92,162.92,7597.0,135.4243,135.4825,135.3911,135.3911,7597.0
2017-12-14 15:25:00,162.93,163.0,162.91,162.97,7983.0,135.3994,135.4576,135.3828,135.4326,7983.0
2017-12-14 15:30:00,162.95,163.02,162.89,163.01,12296.0,135.416,135.4742,135.3662,135.4659,12296.0
2017-12-14 15:35:00,163.0,163.1,162.97,163.07,17317.0,135.4576,135.5407,135.4326,135.5157,17317.0
2017-12-14 15:40:00,163.05,163.2,162.93,162.95,14462.0,135.4991,135.6238,135.3994,135.416,14462.0
2017-12-14 15:45:00,162.9,162.93,162.76,162.82,12562.0,135.3745,135.3994,135.2581,135.308,12562.0
2017-12-14 15:50:00,162.81,162.82,162.59,162.76,18779.0,135.2997,135.308,135.1168,135.2581,18779.0
2017-12-14 15:55:00,162.74,162.88,162.61,162.67,41440.0,135.2415,135.3578,135.1335,135.1833,41440.0
2017-12-15 09:30:00,164.01,164.07,163.69,163.97,270052.0,136.2969,136.3468,136.031,136.2637,270052.0
2017-12-15 09:35:00,164.0,164.21,163.88,164.21,3800.0,136.2886,136.4631,136.1889,136.4631,3800.0
2017-12-15 09:40:00,164.23,164.24,163.83,164.07,11429.0,136.4797,136.488,136.1473,136.3468,11429.0
2017-12-15 09:45:00,164.08,164.16,163.79,163.86,21491.0,136.3551,136.4216,136.1141,136.1722,21491.0
2017-12-15 09:50:00,163.84,164.24,163.78,164.0,28039.0,136.1556,136.488,136.1058,136.2886,28039.0
2017-12-15 09:55:00,164.0,164.5,163.92,164.29,34918.0,136.2886,136.7041,136.2221,136.5296,34918.0
2017-12-15 10:00:00,164.3,164.62,164.26,164.52,10069.0,136.5379,136.8038,136.5047,136.7207,10069.0
2017-12-15 10:05:00,164.45,164.51,163.85,163.87,21573.0,136.6626,136.7124,136.1639,136.1806,21573.0
2017-12-15 10:10:00,163.95,164.09,163.7,163.8,9199.0,136.247,136.3634,136.0393,136.1224,9199.0
2017-12-15 10:15:00,163.8,164.35,163.78,164.24,11130.0,136.1224,136.5795,136.1058,136.488,11130.0
2017-12-15 10:20:00,164.23,164.25,164.0,164.07,6513.0,136.4797,136.4963,136.2886,136.3468,6513.0
2017-12-15 10:25:00,164.06,164.25,163.86,163.94,15383.0,136.3385,136.4963,136.1722,136.2387,15383.0
2017-12-15 10:30:00,163.93,163.93,163.79,163.86,4200.0,136.2304,136.2304,136.1141,136.1722,4200.0
2017-12-15 10:35:00,163.8,163.81,163.55,163.79,11020.0,136.1224,136.1307,135.9146,136.1141,11020.0
2017-12-15 10:40:00,163.77,163.99,163.7,163.78,8983.0,136.0975,136.2803,136.0393,136.1058,8983.0
2017-12-15 10:45:00,163.78,163.94,163.77,163.87,6576.0,136.1058,136.2387,136.0975,136.1806,6576.0
2017-12-15 10:50:00,163.8,164.12,163.8,164.11,8919.0,136.1224,136.3883,136.1224,136.38,8919.0
2017-12-15 10:55:00,164.09,164.21,164.05,164.21,5450.0,136.3634,136.4631,136.3301,136.4631,5450.0
2017-12-15 11:00:00,164.2,164.34,164.2,164.34,3799.0,136.4548,136.5711,136.4548,136.5711,3799.0
2017-12-15 11:05:00,164.34,164.47,164.32,164.43,4072.0,136.5711,136.6792,136.5545,136.6459,4072.0
2017-12-15 11:10:00,164.41,164.47,164.32,164.37,4200.0,136.6293,136.6792,136.5545,136.5961,4200.0
2017-12-15 11:15:00,164.31,164.35,164.13,164.13,5608.0,136.5462,136.5795,136.3966,136.3966,5608.0
2017-12-15 11:20:00,164.16,164.21,164.06,164.12,4414.0,136.4216,136.4631,136.3385,136.3883,4414.0
2017-12-15 11:25:00,164.12,164.46,164.06,164.4,5457.0,136.3883,136.6709,136.3385,136.621,5457.0
2017-12-15 11:30:00,164.35,164.6,164.29,164.54,4778.0,136.5795,136.7872,136.5296,136.7373,4778.0
2017-12-15 11:35:00,164.56,164.58,164.42,164.48,3299.0,136.754,136.7706,136.6376,136.6875,3299.0
2017-12-15 11:40:00,164.44,164.46,164.26,164.32,4465.0,136.6542,136.6709,136.5047,136.5545,4465.0
2017-12-15 11:45:00,164.32,164.38,164.26,164.33,4095.0,136.5545,136.6044,136.5047,136.5628,4095.0
2017-12-15 11:50:00,164.33,164.52,164.26,164.47,5786.0,136.5628,136.7207,136.5047,136.6792,5786.0
2017-12-15 11:55:00,164.41,164.58,164.41,164.58,5153.0,136.6293,136.7706,136.6293,136.7706,5153.0
2017-12-15 12:00:00,164.59,164.6,164.42,164.42,8658.0,136.7789,136.7872,136.6376,136.6376,8658.0
2017-12-15 12:05:00,164.43,164.47,164.38,164.44,3875.0,136.6459,136.6792,136.6044,136.6542,3875.0
2017-12-15 12:10:00,164.47,164.54,164.4,164.48,3132.0,136.6792,136.7373,136.621,136.6875,3132.0
2017-12-15 12:15:00,164.43,164.54,164.43,164.54,2900.0,136.6459,136.7373,136.6459,136.7373,2900.0
2017-12-15 12:20:00,164.54,164.64,164.51,164.62,3900.0,136.7373,136.8205,136.7124,136.8038,3900.0
2017-12-15 12:25:00,164.64,164.7,164.62,164.63,2527.0,136.8205,136.8703,136.8038,136.8121,2527.0
2017-12-15 12:30:00,164.6,164.78,164.56,164.78,13628.0,136.7872,136.9368,136.754,136.9368,13628.0
2017-12-15 12:35:00,164.79,164.82,164.67,164.72,5100.0,136.9451,136.97,136.8454,136.8869,5100.0
2017-12-15 12:40:00,164.73,164.87,164.73,164.83,6089.0,136.8952,137.0116,136.8952,136.9783,6089.0
2017-12-15 12:45:00,164.83,164.97,164.82,164.93,8378.0,136.9783,137.0947,136.97,137.0614,8378.0
2017-12-15 12:50:00,164.96,165.18,164.87,164.88,14025.0,137.0864,137.2692,137.0116,137.0199,14025.0
2017-12-15 12:55:00,164.83,164.88,164.81,164.88,2675.0,136.9783,137.0199,136.9617,137.0199,2675.0
2017-12-15 13:00:00,164.81,164.93,164.81,164.93,1799.0,136.9617,137.0614,136.9617,137.0614,1799.0
2017-12-15 13:05:00,164.92,164.93,164.8,164.83,2433.0,137.0531,137.0614,136.9534,136.9783,2433.0
2017-12-15 13:10:00,164.86,165.0,164.84,164.95,7971.0,137.0033,137.1196,136.9867,137.0781,7971.0
2017-12-15 13:15:00,164.89,164.96,164.87,164.96,1541.0,137.0282,137.0864,137.0116,137.0864,1541.0
2017-12-15 13:20:00,164.97,165.0,164.89,164.95,5756.0,137.0947,137.1196,137.0282,137.0781,5756.0
2017-12-15 13:25:00,164.91,164.93,164.82,164.83,3295.0,137.0448,137.0614,136.97,136.9783,3295.0
2017-12-15 13:30:00,164.85,164.9,164.83,164.89,3376.0,136.995,137.0365,136.9783,137.0282,3376.0
2017-12-15 13:35:00,164.87,164.95,164.87,164.95,3169.0,137.0116,137.0781,137.0116,137.0781,3169.0
2017-12-15 13:40:00,164.93,165.09,164.93,165.07,4835.0,137.0614,137.1944,137.0614,137.1778,4835.0
2017-12-15 13:45:00,165.05,165.09,165.04,165.08,2967.0,137.1612,137.1944,137.1529,137.1861,2967.0
2017-12-15 13:50:00,165.06,165.1,164.98,165.1,4329.0,137.1695,137.2027,137.103,137.2027,4329.0
2017-12-15 13:55:00,165.07,165.15,165.07,165.15,4353.0,137.1778,137.2443,137.1778,137.2443,4353.0
2017-12-15 14:00:00,165.1,165.37,165.06,165.37,7314.0,137.2027,137.4271,137.1695,137.4271,7314.0
2017-12-15 14:05:00,165.3,165.31,165.24,165.28,8292.0,137.3689,137.3772,137.3191,137.3523,8292.0
2017-12-15 14:10:00,165.28,165.37,165.28,165.35,9008.0,137.3523,137.4271,137.3523,137.4105,9008.0
2017-12-15 14:15:00,165.36,165.71,165.35,165.51,11898.0,137.4188,137.7097,137.4105,137.5434,11898.0
2017-12-15 14:20:00,165.49,165.49,165.37,165.4,6416.0,137.5268,137.5268,137.4271,137.452,6416.0
2017-12-15 14:25:00,165.4,165.42,165.25,165.25,5645.0,137.452,137.4687,137.3274,137.3274,5645.0
2017-12-15 14:30:00,165.31,165.35,165.26,165.34,4085.0,137.3772,137.4105,137.3357,137.4022,4085.0
2017-12-15 14:35:00,165.34,165.42,165.3,165.42,7164.0,137.4022,137.4687,137.3689,137.4687,7164.0
2017-12-15 14:40:00,165.4,165.44,165.4,165.4,4296.0,137.452,137.4853,137.452,137.452,4296.0
2017-12-15 14:45:00,165.42,165.47,165.36,165.46,4687.0,137.4687,137.5102,137.4188,137.5019,4687.0
2017-12-15 14:50:00,165.47,165.5,165.4,165.45,5723.0,137.5102,137.5351,137.452,137.4936,5723.0
2017-12-15 14:55:00,165.43,165.46,165.34,165.42,3387.0,137.477,137.5019,137.4022,137.4687,3387.0
2017-12-15 15:00:00,165.41,165.5,165.39,165.47,8458.0,137.4603,137.5351,137.4437,137.5102,8458.0
2017-12-15 15:05:00,165.48,165.56,165.48,165.55,5244.0,137.5185,137.585,137.5185,137.5767,5244.0
2017-12-15 15:10:00,165.54,165.56,165.49,165.55,6242.0,137.5684,137.585,137.5268,137.5767,6242.0
2017-12-15 15:15:00,165.5,165.67,165.49,165.63,9901.0,137.5351,137.6764,137.5268,137.6432,9901.0
2017-12-15 15:20:00,165.64,165.65,165.54,165.62,27852.0,137.6515,137.6598,137.5684,137.6349,27852.0
2017-12-15 15:25:00,165.63,165.64,165.51,165.54,8988.0,137.6432,137.6515,137.5434,137.5684,8988.0
2017-12-15 15:30:00,165.53,165.54,165.36,165.43,8815.0,137.5601,137.5684,137.4188,137.477,8815.0
2017-12-15 15:35:00,165.39,165.41,165.34,165.41,13554.0,137.4437,137.4603,137.4022,137.4603,13554.0
2017-12-15 15:40:00,165.4,165.48,165.35,165.38,19493.0,137.452,137.5185,137.4105,137.4354,19493.0
2017-12-15 15:45:00,165.41,165.47,164.93,164.99,25012.0,137.4603,137.5102,137.0614,137.1113,25012.0
2017-12-15 15:50:00,165.0,165.03,164.79,164.86,29674.0,137.1196,137.1446,136.9451,137.0033,29674.0
2017-12-15 15:55:00,164.85,165.34,164.76,165.21,180180.0,136.995,137.4022,136.9202,137.2941,180180.0
2017-12-18 09:30:00,165.67,166.06,165.48,165.98,119361.0,137.6764,138.0005,137.5185,137.934,119361.0
2017-12-18 09:35:00,166.05,166.32,165.98,166.12,17566.0,137.9922,138.2166,137.934,138.0504,17566.0
2017-12-18 09:40:00,166.16,166.32,165.86,166.15,57562.0,138.0836,138.2166,137.8343,138.0753,57562.0
2017-12-18 09:45:00,166.07,166.26,165.68,165.87,8205.0,138.0088,138.1667,137.6847,137.8426,8205.0
2017-12-18 09:50:00,165.83,166.09,165.82,165.98,5764.0,137.8094,138.0254,137.8011,137.934,5764.0
2017-12-18 09:55:00,165.95,166.46,165.95,166.46,59106.0,137.9091,138.3329,137.9091,138.3329,59106.0
2017-12-18 10:00:00,166.47,166.47,166.1,166.23,7456.0,138.3412,138.3412,138.0338,138.1418,7456.0
2017-12-18 10:05:00,166.23,166.33,166.01,166.09,7105.0,138.1418,138.2249,137.959,138.0254,7105.0
2017-12-18 10:10:00,166.09,166.16,165.9,166.02,5317.0,138.0254,138.0836,137.8675,137.9673,5317.0
2017-12-18 10:15:00,166.1,166.1,165.92,166.0,3419.0,138.0338,138.0338,137.8842,137.9506,3419.0
2017-12-18 10:20:00,166.02,166.07,165.96,165.96,6955.0,137.9673,138.0088,137.9174,137.9174,6955.0
2017-12-18 10:25:00,166.0,166.06,165.97,166.0,57799.0,137.9506,138.0005,137.9257,137.9506,57799.0
2017-12-18 10:30:00,165.99,166.03,165.53,165.68,17404.0,137.9423,137.9756,137.5601,137.6847,17404.0
2017-12-18 10:35:00,165.66,165.81,165.57,165.62,6120.0,137.6681,137.7928,137.5933,137.6349,6120.0
2017-12-18 10:40:00,165.65,166.08,165.64,166.08,5730.0,137.6598,138.0171,137.6515,138.0171,5730.0
2017-12-18 10:45:00,166.09,166.21,166.03,166.06,7729.0,138.0254,138.1252,137.9756,138.0005,7729.0
2017-12-18 10:50:00,166.04,166.13,165.98,166.13,1900.0,137.9839,138.0587,137.934,138.0587,1900.0
2017-12-18 10:55:00,166.09,166.09,165.99,166.08,3000.0,138.0254,138.0254,137.9423,138.0171,3000.0
2017-12-18 11:00:00,166.0,166.14,165.89,166.14,5165.0,137.9506,138.067,137.8592,138.067,5165.0
2017-12-18 11:05:00,166.15,166.38,166.15,166.37,4309.0,138.0753,138.2664,138.0753,138.2581,4309.0
2017-12-18 11:10:00,166.35,166.41,166.29,166.41,3480.0,138.2415,138.2914,138.1916,138.2914,3480.0
2017-12-18 11:15:00,166.37,166.44,166.34,166.38,4971.0,138.2581,138.3163,138.2332,138.2664,4971.0
2017-12-18 11:20:00,166.42,166.5,166.4,166.5,2676.0,138.2997,138.3662,138.2831,138.3662,2676.0
2017-12-18 11:25:00,166.53,166.55,166.15,166.16,4315.0,138.3911,138.4077,138.0753,138.0836,4315.0
2017-12-18 11:30:00,166.06,166.16,165.96,166.11,10449.0,138.0005,138.0836,137.9174,138.0421,10449.0
2017-12-18 11:35:00,166.04,166.1,165.9,165.9,6884.0,137.9839,138.0338,137.8675,137.8675,6884.0
2017-12-18 11:40:00,165.89,166.01,165.87,165.9,5022.0,137.8592,137.959,137.8426,137.8675,5022.0
2017-12-18 11:45:00,165.92,166.05,165.9,166.05,7103.0,137.8842,137.9922,137.8675,137.9922,7103.0
2017-12-18 11:50:00,166.02,166.38,166.01,166.18,10209.0,137.9673,138.2664,137.959,138.1002,10209.0
2017-12-18 11:55:00,166.13,166.13,166.0,166.03,1400.0,138.0587,138.0587,137.9506,137.9756,1400.0
2017-12-18 12:00:00,166.03,166.06,165.97,166.0,4495.0,137.9756,138.0005,137.9257,137.9506,4495.0
2017-12-18 12:05:00,166.03,166.17,166.03,166.14,2803.0,137.9756,138.0919,137.9756,138.067,2803.0
2017-12-18 12:10:00,166.1,166.12,166.03,166.05,2680.0,138.0338,138.0504,137.9756,137.9922,2680.0
2017-12-18 12:15:00,166.04,166.18,166.04,166.15,800.0,137.9839,138.1002,137.9839,138.0753,800.0
2017-12-18 12:20:00,166.12,166.24,166.12,166.24,2900.0,138.0504,138.1501,138.0504,138.1501,2900.0
2017-12-18 12:25:00,166.21,166.22,166.14,166.16,4600.0,138.1252,138.1335,138.067,138.0836,4600.0
2017-12-18 12:30:00,166.16,166.25,166.16,166.25,1340.0,138.0836,138.1584,138.0836,138.1584,1340.0
2017-12-18 12:35:00,166.28,166.36,166.25,166.36,1185.0,138.1833,138.2498,138.1584,138.2498,1185.0
2017-12-18 12:40:00,166.39,166.4,166.28,166.29,4900.0,138.2747,138.2831,138.1833,138.1916,4900.0
2017-12-18 12:45:00,166.3,166.32,166.25,166.29,7600.0,138.2,138.2166,138.1584,138.1916,7600.0
2017-12-18 12:50:00,166.29,166.35,166.15,166.23,2095.0,138.1916,138.2415,138.0753,138.1418,2095.0
2017-12-18 12:55:00,166.19,166.25,166.15,166.25,3000.0,138.1085,138.1584,138.0753,138.1584,3000.0
2017-12-18 13:00:00,166.21,166.35,166.18,166.26,6046.0,138.1252,138.2415,138.1002,138.1667,6046.0
2017-12-18 13:05:00,166.28,166.31,166.25,166.31,4308.0,138.1833,138.2083,138.1584,138.2083,4308.0
2017-12-18 13:10:00,166.27,166.33,166.26,166.28,4765.0,138.175,138.2249,138.1667,138.1833,4765.0
2017-12-18 13:15:00,166.3,166.32,166.24,166.27,4016.0,138.2,138.2166,138.1501,138.175,4016.0
2017-12-18 13:20:00,166.3,166.3,166.16,166.22,4935.0,138.2,138.2,138.0836,138.1335,4935.0
2017-12-18 13:25:00,166.22,166.32,166.18,166.22,10095.0,138.1335,138.2166,138.1002,138.1335,10095.0
2017-12-18 13:30:00,166.22,166.22,166.04,166.04,3541.0,138.1335,138.1335,137.9839,137.9839,3541.0
2017-12-18 13:35:00,166.07,166.11,166.0,166.04,4086.0,138.0088,138.0421,137.9506,137.9839,4086.0
2017-12-18 13:40:00,166.05,166.08,166.02,166.02,2000.0,137.9922,138.0171,137.9673,137.9673,2000.0
2017-12-18 13:45:00,166.0,166.07,165.96,166.05,3490.0,137.9506,138.0088,137.9174,137.9922,3490.0
2017-12-18 13:50:00,166.1,166.13,166.05,166.13,2600.0,138.0338,138.0587,137.9922,138.0587,2600.0
2017-12-18 13:55:00,166.12,166.2,166.02,166.2,3665.0,138.0504,138.1169,137.9673,138.1169,3665.0
2017-12-18 14:00:00,166.15,166.22,166.13,166.18,2751.0,138.0753,138.1335,138.0587,138.1002,2751.0
2017-12-18 14:05:00,166.18,166.19,166.12,166.16,5924.0,138.1002,138.1085,138.0504,138.0836,5924.0
2017-12-18 14:10:00,166.16,166.28,166.12,166.27,5945.0,138.0836,138.1833,138.0504,138.175,5945.0
2017-12-18 14:15:00,166.22,166.29,166.21,166.26,2780.0,138.1335,138.1916,138.1252,138.1667,2780.0
2017-12-18 14:20:00,166.22,166.26,166.19,166.25,2806.0,138.1335,138.1667,138.1085,138.1584,2806.0
2017-12-18 14:25:00,166.23,166.36,166.2,166.27,10717.0,138.1418,138.2498,138.1169,138.175,10717.0
2017-12-18 14:30:00,166.25,166.28,166.18,166.26,11858.0,138.1584,138.1833,138.1002,138.1667,11858.0
2017-12-18 14:35:00,166.25,166.35,166.23,166.35,5109.0,138.1584,138.2415,138.1418,138.2415,5109.0
2017-12-18 14:40:00,166.35,166.35,166.21,166.25,4504.0,138.2415,138.2415,138.1252,138.1584,4504.0
2017-12-18 14:45:00,166.28,166.29,166.21,166.29,4263.0,138.1833,138.1916,138.1252,138.1916,4263.0
2017-12-18 14:50:00,166.28,166.35,166.26,166.3,12496.0,138.1833,138.2415,138.1667,138.2,12496.0
2017-12-18 14:55:00,166.29,166.32,166.25,166.3,18230.0,138.1916,138.2166,138.1584,138.2,18230.0
2017-12-18 15:00:00,166.28,166.36,166.27,166.32,9969.0,138.1833,138.2498,138.175,138.2166,9969.0
2017-12-18 15:05:00,166.32,166.49,166.31,166.48,7998.0,138.2166,138.3579,138.2083,138.3495,7998.0
2017-12-18 15:10:00,166.47,166.57,166.47,166.54,17980.0,138.3412,138.4243,138.3412,138.3994,17980.0
2017-12-18 15:15:00,166.54,166.56,166.43,166.46,16578.0,138.3994,138.416,138.308,138.3329,16578.0
2017-12-18 15:20:00,166.46,166.46,166.38,166.4,13351.0,138.3329,138.3329,138.2664,138.2831,13351.0
2017-12-18 15:25:00,166.4,166.43,166.31,166.32,20956.0,138.2831,138.308,138.2083,138.2166,20956.0
2017-12-18 15:30:00,166.31,166.33,166.18,166.28,28350.0,138.2083,138.2249,138.1002,138.1833,28350.0
2017-12-18 15:35:00,166.27,166.36,166.24,166.32,14465.0,138.175,138.2498,138.1501,138.2166,14465.0
2017-12-18 15:40:00,166.33,166.33,166.24,166.24,17659.0,138.2249,138.2249,138.1501,138.1501,17659.0
2017-12-18 15:45:00,166.25,166.35,166.21,166.24,40483.0,138.1584,138.2415,138.1252,138.1501,40483.0
2017-12-18 15:50:00,166.24,166.25,166.12,166.18,30430.0,138.1501,138.1584,138.0504,138.1002,30430.0
2017-12-18 15:55:00,166.18,166.2,165.88,166.07,103150.0,138.1002,138.1169,137.8509,138.0088,103150.0
2017-12-19 09:30:00,166.93,166.93,166.59,166.8,17747.0,138.7235,138.7235,138.441,138.6155,17747.0
2017-12-19 09:35:00,166.76,166.88,166.52,166.6,4391.0,138.5822,138.682,138.3828,138.4493,4391.0
2017-12-19 09:40:00,166.61,166.61,166.14,166.38,5089.0,138.4576,138.4576,138.067,138.2664,5089.0
2017-12-19 09:45:00,166.34,166.43,166.12,166.16,3825.0,138.2332,138.308,138.0504,138.0836,3825.0
2017-12-19 09:50:00,166.19,166.35,166.08,166.35,4304.0,138.1085,138.2415,138.0171,138.2415,4304.0
2017-12-19 09:55:00,166.42,166.5,166.42,166.44,1800.0,138.2997,138.3662,138.2997,138.3163,1800.0
2017-12-19 10:00:00,166.49,166.54,166.44,166.51,6137.0,138.3579,138.3994,138.3163,138.3745,6137.0
2017-12-19 10:05:00,166.49,166.5,166.38,166.42,3141.0,138.3579,138.3662,138.2664,138.2997,3141.0
2017-12-19 10:10:00,166.41,166.45,166.19,166.23,4433.0,138.2914,138.3246,138.1085,138.1418,4433.0
2017-12-19 10:15:00,166.23,166.4,166.07,166.33,10340.0,138.1418,138.2831,138.0088,138.2249,10340.0
2017-12-19 10:20:00,166.37,166.37,166.22,166.31,6468.0,138.2581,138.2581,138.1335,138.2083,6468.0
2017-12-19 10:25:00,166.34,166.44,166.34,166.39,2700.0,138.2332,138.3163,138.2332,138.2747,2700.0
2017-12-19 10:30:00,166.39,166.53,166.39,166.41,3092.0,138.2747,138.3911,138.2747,138.2914,3092.0
2017-12-19 10:35:00,166.37,166.46,166.15,166.28,10555.0,138.2581,138.3329,138.0753,138.1833,10555.0
2017-12-19 10:40:00,166.28,166.36,166.16,166.31,10361.0,138.1833,138.2498,138.0836,138.2083,10361.0
2017-12-19 10:45:00,166.33,166.44,166.26,166.27,4000.0,138.2249,138.3163,138.1667,138.175,4000.0
2017-12-19 10:50:00,166.27,166.54,166.25,166.46,5883.0,138.175,138.3994,138.1584,138.3329,5883.0
2017-12-19 10:55:00,166.45,166.48,166.4,166.41,7515.0,138.3246,138.3495,138.2831,138.2914,7515.0
2017-12-19 11:00:00,166.43,166.53,166.41,166.46,4529.0,138.308,138.3911,138.2914,138.3329,4529.0
2017-12-19 11:05:00,166.5,166.53,166.45,166.5,3695.0,138.3662,138.3911,138.3246,138.3662,3695.0
2017-12-19 11:10:00,166.5,166.62,166.41,166.62,8542.0,138.3662,138.4659,138.2914,138.4659,8542.0
2017-12-19 11:15:00,166.65,166.73,166.61,166.72,4520.0,138.4908,138.5573,138.4576,138.549,4520.0
2017-12-19 11:20:00,166.65,166.69,166.58,166.61,2852.0,138.4908,138.5241,138.4326,138.4576,2852.0
2017-12-19 11:25:00,166.58,166.62,166.47,166.5,6402.0,138.4326,138.4659,138.3412,138.3662,6402.0
2017-12-19 11:30:00,166.49,166.88,166.45,166.78,8111.0,138.3579,138.682,138.3246,138.5989,8111.0
2017-12-19 11:35:00,166.81,167.0,166.78,166.87,40258.0,138.6238,138.7817,138.5989,138.6736,40258.0
2017-12-19 11:40:00,166.87,166.9,166.79,166.88,2948.0,138.6736,138.6986,138.6072,138.682,2948.0
2017-12-19 11:45:00,166.89,166.95,166.79,166.87,8865.0,138.6903,138.7401,138.6072,138.6736,8865.0
2017-12-19 11:50:00,166.84,166.84,166.73,166.73,7100.0,138.6487,138.6487,138.5573,138.5573,7100.0
2017-12-19 11:55:00,166.71,166.71,166.37,166.4,2400.0,138.5407,138.5407,138.2581,138.2831,2400.0
2017-12-19 12:00:00,166.36,166.62,166.35,166.62,16887.0,138.2498,138.4659,138.2415,138.4659,16887.0
2017-12-19 12:05:00,166.62,166.67,166.54,166.61,4450.0,138.4659,138.5074,138.3994,138.4576,4450.0
2017-12-19 12:10:00,166.64,166.72,166.57,166.72,3600.0,138.4825,138.549,138.4243,138.549,3600.0
2017-12-19 12:15:00,166.67,166.75,166.62,166.75,6043.0,138.5074,138.5739,138.4659,138.5739,6043.0
2017-12-19 12:20:00,166.75,166.75,166.61,166.68,4034.0,138.5739,138.5739,138.4576,138.5157,4034.0
2017-12-19 12:25:00,166.68,166.81,166.67,166.81,2150.0,138.5157,138.6238,138.5074,138.6238,2150.0
2017-12-19 12:30:00,166.92,166.97,166.78,166.78,5750.0,138.7152,138.7567,138.5989,138.5989,5750.0
2017-12-19 12:35:00,166.78,166.86,166.62,166.84,9659.0,138.5989,138.6653,138.4659,138.6487,9659.0
2017-12-19 12:40:00,166.87,166.9,166.79,166.82,8738.0,138.6736,138.6986,138.6072,138.6321,8738.0
2017-12-19 12:45:00,166.75,166.96,166.75,166.84,18763.0,138.5739,138.7484,138.5739,138.6487,18763.0
2017-12-19 12:50:00,166.83,167.05,166.7,167.05,22648.0,138.6404,138.8232,138.5324,138.8232,22648.0
2017-12-19 12:55:00,167.02,167.03,166.95,167.0,5260.0,138.7983,138.8066,138.7401,138.7817,5260.0
2017-12-19 13:00:00,167.0,167.08,166.94,167.08,4337.0,138.7817,138.8482,138.7318,138.8482,4337.0
2017-12-19 13:05:00,167.11,167.11,167.03,167.03,1900.0,138.8731,138.8731,138.8066,138.8066,1900.0
2017-12-19 13:10:00,167.01,167.05,166.94,167.03,5075.0,138.79,138.8232,138.7318,138.8066,5075.0
2017-12-19 13:15:00,167.03,167.18,167.0,167.14,6509.0,138.8066,138.9313,138.7817,138.898,6509.0
2017-12-19 13:20:00,167.1,167.12,167.09,167.11,1100.0,138.8648,138.8814,138.8565,138.8731,1100.0
2017-12-19 13:25:00,167.09,167.15,167.07,167.1,4026.0,138.8565,138.9063,138.8398,138.8648,4026.0
2017-12-19 13:30:00,167.07,167.23,167.05,167.18,7703.0,138.8398,138.9728,138.8232,138.9313,7703.0
2017-12-19 13:35:00,167.21,167.21,167.13,167.13,1809.0,138.9562,138.9562,138.8897,138.8897,1809.0
2017-12-19 13:40:00,167.16,167.17,167.12,167.17,3290.0,138.9146,138.923,138.8814,138.923,3290.0
2017-12-19 13:45:00,167.17,167.28,167.17,167.28,4390.0,138.923,139.0144,138.923,139.0144,4390.0
2017-12-19 13:50:00,167.29,167.34,167.26,167.26,2849.0,139.0227,139.0642,138.9977,138.9977,2849.0
2017-12-19 13:55:00,167.3,167.37,167.26,167.32,6457.0,139.031,139.0892,138.9977,139.0476,6457.0
2017-12-19 14:00:00,167.34,167.46,167.34,167.43,6465.0,139.0642,139.1639,139.0642,139.139,6465.0
2017-12-19 14:05:00,167.39,167.44,167.37,167.37,4590.0,139.1058,139.1473,139.0892,139.0892,4590.0
2017-12-19 14:10:00,167.37,167.56,167.36,167.47,13537.0,139.0892,139.2471,139.0808,139.1723,13537.0
2017-12-19 14:15:00,167.45,167.48,167.42,167.43,3866.0,139.1556,139.1806,139.1307,139.139,3866.0
2017-12-19 14:20:00,167.43,167.62,167.4,167.62,7393.0,139.139,139.2969,139.1141,139.2969,7393.0
2017-12-19 14:25:00,167.62,167.74,167.57,167.65,6978.0,139.2969,139.3966,139.2554,139.3218,6978.0
2017-12-19 14:30:00,167.64,167.65,167.52,167.57,8922.0,139.3135,139.3218,139.2138,139.2554,8922.0
2017-12-19 14:35:00,167.51,167.58,167.49,167.53,6913.0,139.2055,139.2637,139.1889,139.2221,6913.0
2017-12-19 14:40:00,167.52,167.57,167.52,167.56,4284.0,139.2138,139.2554,139.2138,139.2471,4284.0
2017-12-19 14:45:00,167.54,167.62,167.52,167.62,7097.0,139.2304,139.2969,139.2138,139.2969,7097.0
2017-12-19 14:50:00,167.62,167.63,167.46,167.46,4689.0,139.2969,139.3052,139.1639,139.1639,4689.0
2017-12-19 14:55:00,167.48,167.56,167.46,167.5,4899.0,139.1806,139.2471,139.1639,139.1972,4899.0
2017-12-19 15:00:00,167.42,167.51,167.4,167.49,13806.0,139.1307,139.2055,139.1141,139.1889,13806.0
2017-12-19 15:05:00,167.44,167.46,167.31,167.34,16465.0,139.1473,139.1639,139.0393,139.0642,16465.0
2017-12-19 15:10:00,167.34,167.56,167.32,167.53,8649.0,139.0642,139.2471,139.0476,139.2221,8649.0
2017-12-19 15:15:00,167.5,167.6,167.49,167.54,6798.0,139.1972,139.2803,139.1889,139.2304,6798.0
2017-12-19 15:20:00,167.53,167.75,167.53,167.67,9658.0,139.2221,139.4049,139.2221,139.3385,9658.0
2017-12-19 15:25:00,167.67,167.7,167.66,167.67,3697.0,139.3385,139.3634,139.3302,139.3385,3697.0
2017-12-19 15:30:00,167.69,167.8,167.68,167.78,12166.0,139.3551,139.4465,139.3468,139.4299,12166.0
2017-12-19 15:35:00,167.77,167.81,167.74,167.81,13223.0,139.4216,139.4548,139.3966,139.4548,13223.0
2017-12-19 15:40:00,167.79,167.87,167.77,167.81,12695.0,139.4382,139.5047,139.4216,139.4548,12695.0
2017-12-19 15:45:00,167.81,167.83,167.53,167.53,14731.0,139.4548,139.4714,139.2221,139.2221,14731.0
2017-12-19 15:50:00,167.57,167.66,167.51,167.56,19762.0,139.2554,139.3302,139.2055,139.2471,19762.0
2017-12-19 15:55:00,167.56,167.66,167.36,167.44,50323.0,139.2471,139.3302,139.0808,139.1473,50323.0
2017-12-20 09:30:00,167.95,168.27,167.81,167.84,20730.0,139.5712,139.8371,139.4548,139.4797,20730.0
2017-12-20 09:35:00,167.83,168.06,167.65,167.84,3798.0,139.4714,139.6626,139.3218,139.4797,3798.0
2017-12-20 09:40:00,167.78,167.87,167.63,167.8,2195.0,139.4299,139.5047,139.3052,139.4465,2195.0
2017-12-20 09:45:00,167.87,168.2,167.8,168.2,6728.0,139.5047,139.7789,139.4465,139.7789,6728.0
2017-12-20 09:50:00,168.21,168.31,168.05,168.13,6749.0,139.7872,139.8703,139.6543,139.7207,6749.0
2017-12-20 09:55:00,168.11,168.44,168.11,168.44,3041.0,139.7041,139.9784,139.7041,139.9784,3041.0
2017-12-20 10:00:00,168.49,168.58,168.36,168.42,7630.0,140.0199,140.0947,139.9119,139.9617,7630.0
2017-12-20 10:05:00,168.37,168.79,168.36,168.46,11659.0,139.9202,140.2692,139.9119,139.995,11659.0
2017-12-20 10:10:00,168.54,168.7,168.44,168.67,10001.0,140.0615,140.1944,139.9784,140.1695,10001.0
2017-12-20 10:15:00,168.67,168.82,168.62,168.71,10147.0,140.1695,140.2941,140.1279,140.2027,10147.0
2017-12-20 10:20:00,168.6,168.89,168.56,168.74,25282.0,140.1113,140.3523,140.0781,140.2277,25282.0
2017-12-20 10:25:00,168.73,168.84,168.63,168.71,31734.0,140.2194,140.3108,140.1363,140.2027,31734.0
2017-12-20 10:30:00,168.67,168.8,168.63,168.8,13518.0,140.1695,140.2775,140.1363,140.2775,13518.0
2017-12-20 10:35:00,168.81,168.86,168.6,168.64,12000.0,140.2858,140.3274,140.1113,140.1446,12000.0
2017-12-20 10:40:00,168.63,168.75,168.55,168.62,14210.0,140.1363,140.236,140.0698,140.1279,14210.0
2017-12-20 10:45:00,168.57,168.64,168.49,168.5,9371.0,140.0864,140.1446,140.0199,140.0282,9371.0
2017-12-20 10:50:00,168.55,168.64,168.45,168.45,5063.0,140.0698,140.1446,139.9867,139.9867,5063.0
2017-12-20 10:55:00,168.54,168.6,168.46,168.6,8355.0,140.0615,140.1113,139.995,140.1113,8355.0
2017-12-20 11:00:00,168.56,168.67,168.44,168.58,48643.0,140.0781,140.1695,139.9784,140.0947,48643.0
2017-12-20 11:05:00,168.52,168.69,168.45,168.5,9665.0,140.0448,140.1861,139.9867,140.0282,9665.0
2017-12-20 11:10:00,168.53,168.68,168.53,168.64,3609.0,140.0531,140.1778,140.0531,140.1446,3609.0
2017-12-20 11:15:00,168.6,168.6,168.49,168.58,4543.0,140.1113,140.1113,140.0199,140.0947,4543.0
2017-12-20 11:20:00,168.46,168.6,168.46,168.6,3799.0,139.995,140.1113,139.995,140.1113,3799.0
2017-12-20 11:25:00,168.65,168.78,168.6,168.65,5440.0,140.1529,140.2609,140.1113,140.1529,5440.0
2017-12-20 11:30:00,168.7,168.7,168.48,168.57,8013.0,140.1944,140.1944,140.0116,140.0864,8013.0
2017-12-20 11:35:00,168.55,168.7,168.55,168.68,9352.0,140.0698,140.1944,140.0698,140.1778,9352.0
2017-12-20 11:40:00,168.68,168.75,168.66,168.7,5552.0,140.1778,140.236,140.1612,140.1944,5552.0
2017-12-20 11:45:00,168.7,168.74,168.68,168.72,4366.0,140.1944,140.2277,140.1778,140.211,4366.0
2017-12-20 11:50:00,168.71,168.78,168.68,168.76,8298.0,140.2027,140.2609,140.1778,140.2443,8298.0
2017-12-20 11:55:00,168.76,168.76,168.7,168.76,7102.0,140.2443,140.2443,140.1944,140.2443,7102.0
2017-12-20 12:00:00,168.76,168.76,168.59,168.65,7933.0,140.2443,140.2443,140.103,140.1529,7933.0
2017-12-20 12:05:00,168.63,168.66,168.54,168.56,3984.0,140.1363,140.1612,140.0615,140.0781,3984.0
2017-12-20 12:10:00,168.56,168.6,168.54,168.58,4104.0,140.0781,140.1113,140.0615,140.0947,4104.0
2017-12-20 12:15:00,168.61,168.64,168.57,168.6,4410.0,140.1196,140.1446,140.0864,140.1113,4410.0
2017-12-20 12:20:00,168.6,168.6,168.52,168.56,3473.0,140.1113,140.1113,140.0448,140.0781,3473.0
2017-12-20 12:25:00,168.55,168.57,168.47,168.56,6527.0,140.0698,140.0864,140.0033,140.0781,6527.0
2017-12-20 12:30:00,168.56,168.58,168.52,168.56,7871.0,140.0781,140.0947,140.0448,140.0781,7871.0
2017-12-20 12:35:00,168.58,168.58,168.49,168.54,13428.0,140.0947,140.0947,140.0199,140.0615,13428.0
2017-12-20 12:40:00,168.55,168.57,168.48,168.5,4797.0,140.0698,140.0864,140.0116,140.0282,4797.0
2017-12-20 12:45:00,168.48,168.58,168.48,168.56,3137.0,140.0116,140.0947,140.0116,140.0781,3137.0
2017-12-20 12:50:00,168.57,168.57,168.46,168.52,4712.0,140.0864,140.0864,139.995,140.0448,4712.0
2017-12-20 12:55:00,168.53,168.53,168.46,168.52,2605.0,140.0531,140.0531,139.995,140.0448,2605.0
2017-12-20 13:00:00,168.49,168.59,168.49,168.53,5597.0,140.0199,140.103,140.0199,140.0531,5597.0
2017-12-20 13:05:00,168.52,168.53,168.47,168.52,8948.0,140.0448,140.0531,140.0033,140.0448,8948.0
2017-12-20 13:10:00,168.52,168.52,168.37,168.41,6617.0,140.0448,140.0448,139.9202,139.9534,6617.0
2017-12-20 13:15:00,168.41,168.45,168.35,168.45,5300.0,139.9534,139.9867,139.9036,139.9867,5300.0
2017-12-20 13:20:00,168.4,168.5,168.37,168.5,4681.0,139.9451,140.0282,139.9202,140.0282,4681.0
2017-12-20 13:25:00,168.5,168.87,168.5,168.81,29449.0,140.0282,140.3357,140.0282,140.2858,29449.0
2017-12-20 13:30:00,168.77,168.87,168.75,168.79,6164.0,140.2526,140.3357,140.236,140.2692,6164.0
2017-12-20 13:35:00,168.77,168.79,168.6,168.64,5244.0,140.2526,140.2692,140.1113,140.1446,5244.0
2017-12-20 13:40:00,168.64,168.67,168.59,168.61,3559.0,140.1446,140.1695,140.103,140.1196,3559.0
2017-12-20 13:45:00,168.65,168.67,168.59,168.64,3300.0,140.1529,140.1695,140.103,140.1446,3300.0
2017-12-20 13:50:00,168.63,168.67,168.59,168.67,4400.0,140.1363,140.1695,140.103,140.1695,4400.0
2017-12-20 13:55:00,168.66,168.66,168.45,168.62,11699.0,140.1612,140.1612,139.9867,140.1279,11699.0
2017-12-20 14:00:00,168.59,168.61,168.53,168.53,3900.0,140.103,140.1196,140.0531,140.0531,3900.0
2017-12-20 14:05:00,168.54,168.62,168.52,168.62,4087.0,140.0615,140.1279,140.0448,140.1279,4087.0
2017-12-20 14:10:00,168.61,168.73,168.61,168.68,7510.0,140.1196,140.2194,140.1196,140.1778,7510.0
2017-12-20 14:15:00,168.7,168.72,168.68,168.7,4528.0,140.1944,140.211,140.1778,140.1944,4528.0
2017-12-20 14:20:00,168.7,168.7,168.57,168.62,7646.0,140.1944,140.1944,140.0864,140.1279,7646.0
2017-12-20 14:25:00,168.62,168.63,168.57,168.6,9222.0,140.1279,140.1363,140.0864,140.1113,9222.0
2017-12-20 14:30:00,168.62,168.62,168.55,168.62,5822.0,140.1279,140.1279,140.0698,140.1279,5822.0
2017-12-20 14:35:00,168.63,168.65,168.57,168.62,5401.0,140.1363,140.1529,140.0864,140.1279,5401.0
2017-12-20 14:40:00,168.58,168.62,168.54,168.59,4015.0,140.0947,140.1279,140.0615,140.103,4015.0
2017-12-20 14:45:00,168.55,168.62,168.55,168.62,16462.0,140.0698,140.1279,140.0698,140.1279,16462.0
2017-12-20 14:50:00,168.62,168.62,168.56,168.56,8268.0,140.1279,140.1279,140.0781,140.0781,8268.0
2017-12-20 14:55:00,168.56,168.62,168.55,168.58,9061.0,140.0781,140.1279,140.0698,140.0947,9061.0
2017-12-20 15:00:00,168.59,168.64,168.58,168.61,10327.0,140.103,140.1446,140.0947,140.1196,10327.0
2017-12-20 15:05:00,168.61,168.62,168.5,168.54,5354.0,140.1196,140.1279,140.0282,140.0615,5354.0
2017-12-20 15:10:00,168.51,168.62,168.5,168.61,5351.0,140.0365,140.1279,140.0282,140.1196,5351.0
2017-12-20 15:15:00,168.61,168.64,168.56,168.62,7268.0,140.1196,140.1446,140.0781,140.1279,7268.0
2017-12-20 15:20:00,168.61,168.62,168.55,168.61,7348.0,140.1196,140.1279,140.0698,140.1196,7348.0
2017-12-20 15:25:00,168.58,168.63,168.56,168.58,11693.0,140.0947,140.1363,140.0781,140.0947,11693.0
2017-12-20 15:30:00,168.58,168.62,168.57,168.62,19954.0,140.0947,140.1279,140.0864,140.1279,19954.0
2017-12-20 15:35:00,168.63,168.67,168.6,168.63,8206.0,140.1363,140.1695,140.1113,140.1363,8206.0
2017-12-20 15:40:00,168.65,168.74,168.63,168.74,9928.0,140.1529,140.2277,140.1363,140.2277,9928.0
2017-12-20 15:45:00,168.72,168.74,168.62,168.7,16846.0,140.211,140.2277,140.1279,140.1944,16846.0
2017-12-20 15:50:00,168.69,168.73,168.65,168.68,17607.0,140.1861,140.2194,140.1529,140.1778,17607.0
2017-12-20 15:55:00,168.68,168.7,168.49,168.56,69610.0,140.1778,140.1944,140.0199,140.0781,69610.0
2017-12-21 09:30:00,169.0,169.2,168.98,169.08,14446.0,140.4437,140.6099,140.4271,140.5102,14446.0
2017-12-21 09:35:00,168.96,169.06,168.7,168.7,8810.0,140.4105,140.4936,140.1944,140.1944,8810.0
2017-12-21 09:40:00,168.71,168.99,168.68,168.72,5211.0,140.2027,140.4354,140.1778,140.211,5211.0
2017-12-21 09:45:00,168.88,168.92,168.58,168.59,4904.0,140.344,140.3773,140.0947,140.103,4904.0
2017-12-21 09:50:00,168.61,168.72,168.29,168.35,6629.0,140.1196,140.211,139.8537,139.9036,6629.0
2017-12-21 09:55:00,168.38,168.47,168.28,168.35,3400.0,139.9285,140.0033,139.8454,139.9036,3400.0
2017-12-21 10:00:00,168.26,168.48,168.1,168.29,4711.0,139.8288,140.0116,139.6958,139.8537,4711.0
2017-12-21 10:05:00,168.18,168.32,168.04,168.15,12179.0,139.7623,139.8786,139.6459,139.7374,12179.0
2017-12-21 10:10:00,168.19,168.19,167.92,167.93,11195.0,139.7706,139.7706,139.5462,139.5545,11195.0
2017-12-21 10:15:00,167.88,167.95,167.78,167.82,4403.0,139.513,139.5712,139.4299,139.4631,4403.0
2017-12-21 10:20:00,167.8,167.93,167.79,167.9,4282.0,139.4465,139.5545,139.4382,139.5296,4282.0
2017-12-21 10:25:00,167.84,168.06,167.84,168.0,12653.0,139.4797,139.6626,139.4797,139.6127,12653.0
2017-12-21 10:30:00,167.99,168.14,167.93,168.09,14363.0,139.6044,139.729,139.5545,139.6875,14363.0
2017-12-21 10:35:00,168.14,168.25,168.09,168.25,9748.0,139.729,139.8205,139.6875,139.8205,9748.0
2017-12-21 10:40:00,168.25,168.36,168.22,168.22,7066.0,139.8205,139.9119,139.7955,139.7955,7066.0
2017-12-21 10:45:00,168.23,168.23,168.1,168.14,2843.0,139.8038,139.8038,139.6958,139.729,2843.0
2017-12-21 10:50:00,168.15,168.15,168.0,168.02,2556.0,139.7374,139.7374,139.6127,139.6293,2556.0
2017-12-21 10:55:00,168.05,168.15,168.05,168.08,4699.0,139.6543,139.7374,139.6543,139.6792,4699.0
2017-12-21 11:00:00,168.09,168.16,168.05,168.07,3731.0,139.6875,139.7457,139.6543,139.6709,3731.0
2017-12-21 11:05:00,168.11,168.34,168.11,168.28,2500.0,139.7041,139.8953,139.7041,139.8454,2500.0
2017-12-21 11:10:00,168.3,168.35,168.29,168.35,1846.0,139.862,139.9036,139.8537,139.9036,1846.0
2017-12-21 11:15:00,168.34,168.37,168.25,168.26,6561.0,139.8953,139.9202,139.8205,139.8288,6561.0
2017-12-21 11:20:00,168.31,168.31,168.26,168.26,200.0,139.8703,139.8703,139.8288,139.8288,200.0
2017-12-21 11:25:00,168.27,168.35,168.18,168.31,3476.0,139.8371,139.9036,139.7623,139.8703,3476.0
2017-12-21 11:30:00,168.33,168.44,168.29,168.4,3911.0,139.8869,139.9784,139.8537,139.9451,3911.0
2017-12-21 11:35:00,168.37,168.44,168.36,168.36,1900.0,139.9202,139.9784,139.9119,139.9119,1900.0
2017-12-21 11:40:00,168.37,168.42,168.26,168.36,3550.0,139.9202,139.9617,139.8288,139.9119,3550.0
2017-12-21 11:45:00,168.38,168.5,168.36,168.5,2200.0,139.9285,140.0282,139.9119,140.0282,2200.0
2017-12-21 11:50:00,168.49,168.51,168.15,168.34,7802.0,140.0199,140.0365,139.7374,139.8953,7802.0
2017-12-21 11:55:00,168.35,168.4,168.27,168.4,3395.0,139.9036,139.9451,139.8371,139.9451,3395.0
2017-12-21 12:00:00,168.4,168.4,168.28,168.28,2033.0,139.9451,139.9451,139.8454,139.8454,2033.0
2017-12-21 12:05:00,168.31,168.42,168.31,168.42,900.0,139.8703,139.9617,139.8703,139.9617,900.0
2017-12-21 12:10:00,168.41,168.41,168.32,168.33,1450.0,139.9534,139.9534,139.8786,139.8869,1450.0
2017-12-21 12:15:00,168.33,168.37,168.15,168.24,5492.0,139.8869,139.9202,139.7374,139.8122,5492.0
2017-12-21 12:20:00,168.2,168.53,168.2,168.42,9137.0,139.7789,140.0531,139.7789,139.9617,9137.0
2017-12-21 12:25:00,168.38,168.4,168.33,168.37,1500.0,139.9285,139.9451,139.8869,139.9202,1500.0
2017-12-21 12:30:00,168.32,168.34,168.3,168.3,1415.0,139.8786,139.8953,139.862,139.862,1415.0
2017-12-21 12:35:00,168.29,168.34,168.28,168.32,3347.0,139.8537,139.8953,139.8454,139.8786,3347.0
2017-12-21 12:40:00,168.3,168.33,168.29,168.29,1262.0,139.862,139.8869,139.8537,139.8537,1262.0
2017-12-21 12:45:00,168.29,168.34,168.28,168.34,1250.0,139.8537,139.8953,139.8454,139.8953,1250.0
2017-12-21 12:50:00,168.35,168.46,168.35,168.42,1600.0,139.9036,139.995,139.9036,139.9617,1600.0
2017-12-21 12:55:00,168.45,168.55,168.45,168.53,920.0,139.9867,140.0698,139.9867,140.0531,920.0
2017-12-21 13:00:00,168.52,168.66,168.52,168.66,2091.0,140.0448,140.1612,140.0448,140.1612,2091.0
2017-12-21 13:05:00,168.63,168.66,168.59,168.66,1114.0,140.1363,140.1612,140.103,140.1612,1114.0
2017-12-21 13:10:00,168.67,168.73,168.65,168.68,1300.0,140.1695,140.2194,140.1529,140.1778,1300.0
2017-12-21 13:15:00,168.72,168.73,168.68,168.73,1439.0,140.211,140.2194,140.1778,140.2194,1439.0
2017-12-21 13:20:00,168.72,168.72,168.63,168.65,1885.0,140.211,140.211,140.1363,140.1529,1885.0
2017-12-21 13:25:00,168.67,168.76,168.67,168.74,2261.0,140.1695,140.2443,140.1695,140.2277,2261.0
2017-12-21 13:30:00,168.69,168.7,168.67,168.67,2404.0,140.1861,140.1944,140.1695,140.1695,2404.0
2017-12-21 13:35:00,168.65,168.66,168.55,168.63,3695.0,140.1529,140.1612,140.0698,140.1363,3695.0
2017-12-21 13:40:00,168.64,168.69,168.59,168.59,1480.0,140.1446,140.1861,140.103,140.103,1480.0
2017-12-21 13:45:00,168.62,168.69,168.61,168.68,2760.0,140.1279,140.1861,140.1196,140.1778,2760.0
2017-12-21 13:50:00,168.66,168.72,168.65,168.7,8297.0,140.1612,140.211,140.1529,140.1944,8297.0
2017-12-21 13:55:00,168.72,168.76,168.57,168.68,4115.0,140.211,140.2443,140.0864,140.1778,4115.0
2017-12-21 14:00:00,168.65,168.67,168.6,168.61,3444.0,140.1529,140.1695,140.1113,140.1196,3444.0
2017-12-21 14:05:00,168.62,168.68,168.6,168.68,1560.0,140.1279,140.1778,140.1113,140.1778,1560.0
2017-12-21 14:10:00,168.7,168.71,168.67,168.7,1200.0,140.1944,140.2027,140.1695,140.1944,1200.0
2017-12-21 14:15:00,168.68,168.71,168.67,168.7,1496.0,140.1778,140.2027,140.1695,140.1944,1496.0
2017-12-21 14:20:00,168.68,168.73,168.67,168.7,4516.0,140.1778,140.2194,140.1695,140.1944,4516.0
2017-12-21 14:25:00,168.71,168.78,168.71,168.77,1628.0,140.2027,140.2609,140.2027,140.2526,1628.0
2017-12-21 14:30:00,168.81,168.83,168.77,168.77,1049.0,140.2858,140.3025,140.2526,140.2526,1049.0
2017-12-21 14:35:00,168.72,168.79,168.71,168.75,4226.0,140.211,140.2692,140.2027,140.236,4226.0
2017-12-21 14:40:00,168.75,168.77,168.72,168.76,5374.0,140.236,140.2526,140.211,140.2443,5374.0
2017-12-21 14:45:00,168.75,168.77,168.72,168.77,1730.0,140.236,140.2526,140.211,140.2526,1730.0
2017-12-21 14:50:00,168.73,168.73,168.63,168.72,5030.0,140.2194,140.2194,140.1363,140.211,5030.0
2017-12-21 14:55:00,168.71,168.8,168.7,168.77,2177.0,140.2027,140.2775,140.1944,140.2526,2177.0
2017-12-21 15:00:00,168.77,168.82,168.72,168.76,1966.0,140.2526,140.2941,140.211,140.2443,1966.0
2017-12-21 15:05:00,168.77,168.8,168.75,168.8,2738.0,140.2526,140.2775,140.236,140.2775,2738.0
2017-12-21 15:10:00,168.79,168.82,168.74,168.75,21526.0,140.2692,140.2941,140.2277,140.236,21526.0
2017-12-21 15:15:00,168.73,168.76,168.56,168.62,11001.0,140.2194,140.2443,140.0781,140.1279,11001.0
2017-12-21 15:20:00,168.62,168.67,168.53,168.61,17385.0,140.1279,140.1695,140.0531,140.1196,17385.0
2017-12-21 15:25:00,168.63,168.65,168.56,168.59,6986.0,140.1363,140.1529,140.0781,140.103,6986.0
2017-12-21 15:30:00,168.58,168.66,168.56,168.56,9250.0,140.0947,140.1612,140.0781,140.0781,9250.0
2017-12-21 15:35:00,168.58,168.59,168.41,168.41,8916.0,140.0947,140.103,139.9534,139.9534,8916.0
2017-12-21 15:40:00,168.41,168.52,168.4,168.45,11951.0,139.9534,140.0448,139.9451,139.9867,11951.0
2017-12-21 15:45:00,168.47,168.5,168.33,168.37,12992.0,140.0033,140.0282,139.8869,139.9202,12992.0
2017-12-21 15:50:00,168.34,168.38,168.27,168.27,11820.0,139.8953,139.9285,139.8371,139.8371,11820.0
2017-12-21 15:55:00,168.27,168.45,168.18,168.27,52437.0,139.8371,139.9867,139.7623,139.8371,52437.0
2017-12-22 09:30:00,168.83,168.83,168.22,168.22,13849.0,140.3025,140.3025,139.7955,139.7955,13849.0
2017-12-22 09:35:00,168.1,168.11,167.74,167.93,2860.0,139.6958,139.7041,139.3966,139.5545,2860.0
2017-12-22 09:40:00,168.24,168.24,167.97,168.07,2046.0,139.8122,139.8122,139.5878,139.6709,2046.0
2017-12-22 09:45:00,168.06,168.09,167.8,168.03,3304.0,139.6626,139.6875,139.4465,139.6376,3304.0
2017-12-22 09:50:00,167.94,168.04,167.73,168.04,1700.0,139.5628,139.6459,139.3883,139.6459,1700.0
2017-12-22 09:55:00,168.0,168.11,167.99,168.11,3164.0,139.6127,139.7041,139.6044,139.7041,3164.0
2017-12-22 10:00:00,168.17,168.17,167.82,167.88,6760.0,139.754,139.754,139.4631,139.513,6760.0
2017-12-22 10:05:00,167.95,168.04,167.94,167.96,1147.0,139.5712,139.6459,139.5628,139.5795,1147.0
2017-12-22 10:10:00,167.89,167.89,167.55,167.59,2184.0,139.5213,139.5213,139.2387,139.272,2184.0
2017-12-22 10:15:00,167.64,167.83,167.62,167.7,2425.0,139.3135,139.4714,139.2969,139.3634,2425.0
2017-12-22 10:20:00,167.67,167.77,167.54,167.64,26649.0,139.3385,139.4216,139.2304,139.3135,26649.0
2017-12-22 10:25:00,167.61,167.61,167.42,167.42,1467.0,139.2886,139.2886,139.1307,139.1307,1467.0
2017-12-22 10:30:00,167.41,167.49,167.22,167.34,5014.0,139.1224,139.1889,138.9645,139.0642,5014.0
2017-12-22 10:35:00,167.25,167.56,167.25,167.31,917.0,138.9894,139.2471,138.9894,139.0393,917.0
2017-12-22 10:40:00,167.39,167.39,167.24,167.24,945.0,139.1058,139.1058,138.9811,138.9811,945.0
2017-12-22 10:45:00,167.22,167.3,167.14,167.3,1221.0,138.9645,139.031,138.898,139.031,1221.0
2017-12-22 10:50:00,167.24,167.27,167.19,167.27,2235.0,138.9811,139.0061,138.9396,139.0061,2235.0
2017-12-22 10:55:00,167.26,167.29,167.07,167.07,1460.0,138.9977,139.0227,138.8398,138.8398,1460.0
2017-12-22 11:00:00,167.21,167.22,167.07,167.09,2259.0,138.9562,138.9645,138.8398,138.8565,2259.0
2017-12-22 11:05:00,167.19,167.19,167.06,167.15,1888.0,138.9396,138.9396,138.8315,138.9063,1888.0
2017-12-22 11:10:00,167.15,167.25,167.13,167.19,1605.0,138.9063,138.9894,138.8897,138.9396,1605.0
2017-12-22 11:15:00,167.26,167.3,167.2,167.3,4162.0,138.9977,139.031,138.9479,139.031,4162.0
2017-12-22 11:20:00,167.31,167.42,167.31,167.41,1225.0,139.0393,139.1307,139.0393,139.1224,1225.0
2017-12-22 11:25:00,167.4,167.42,167.36,167.36,718.0,139.1141,139.1307,139.0808,139.0808,718.0
2017-12-22 11:30:00,167.42,167.47,166.97,167.28,6527.0,139.1307,139.1723,138.7567,139.0144,6527.0
2017-12-22 11:35:00,167.25,167.26,167.25,167.25,400.0,138.9894,138.9977,138.9894,138.9894,400.0
2017-12-22 11:40:00,167.22,167.22,166.96,167.08,13583.0,138.9645,138.9645,138.7484,138.8482,13583.0
2017-12-22 11:45:00,167.09,167.14,167.04,167.14,5700.0,138.8565,138.898,138.8149,138.898,5700.0
2017-12-22 11:50:00,167.11,167.15,167.0,167.06,15421.0,138.8731,138.9063,138.7817,138.8315,15421.0
2017-12-22 11:55:00,167.02,167.08,167.02,167.08,1611.0,138.7983,138.8482,138.7983,138.8482,1611.0
2017-12-22 12:00:00,167.08,167.11,167.02,167.09,4215.0,138.8482,138.8731,138.7983,138.8565,4215.0
2017-12-22 12:05:00,167.08,167.08,166.95,166.95,5143.0,138.8482,138.8482,138.7401,138.7401,5143.0
2017-12-22 12:10:00,166.97,167.05,166.97,167.01,1789.0,138.7567,138.8232,138.7567,138.79,1789.0
2017-12-22 12:15:00,167.07,167.08,167.02,167.03,3368.0,138.8398,138.8482,138.7983,138.8066,3368.0
2017-12-22 12:20:00,167.07,167.17,167.03,167.09,5927.0,138.8398,138.923,138.8066,138.8565,5927.0
2017-12-22 12:25:00,167.09,167.18,167.03,167.1,5624.0,138.8565,138.9313,138.8066,138.8648,5624.0
2017-12-22 12:30:00,167.16,167.25,167.16,167.24,1518.0,138.9146,138.9894,138.9146,138.9811,1518.0
2017-12-22 12:35:00,167.23,167.37,167.23,167.32,3099.0,138.9728,139.0892,138.9728,139.0476,3099.0
2017-12-22 12:40:00,167.36,167.36,167.23,167.26,900.0,139.0808,139.0808,138.9728,138.9977,900.0
2017-12-22 12:45:00,167.27,167.27,167.15,167.16,2801.0,139.0061,139.0061,138.9063,138.9146,2801.0
2017-12-22 12:50:00,167.14,167.19,167.06,167.12,9735.0,138.898,138.9396,138.8315,138.8814,9735.0
2017-12-22 12:55:00,167.11,167.13,166.97,167.09,8015.0,138.8731,138.8897,138.7567,138.8565,8015.0
2017-12-22 13:00:00,167.06,167.07,167.01,167.07,1564.0,138.8315,138.8398,138.79,138.8398,1564.0
2017-12-22 13:05:00,167.01,167.09,166.99,167.03,2300.0,138.79,138.8565,138.7734,138.8066,2300.0
2017-12-22 13:10:00,167.04,167.08,166.99,167.01,3390.0,138.8149,138.8482,138.7734,138.79,3390.0
2017-12-22 13:15:00,167.02,167.03,166.97,167.01,1685.0,138.7983,138.8066,138.7567,138.79,1685.0
2017-12-22 13:20:00,167.02,167.1,167.02,167.09,1284.0,138.7983,138.8648,138.7983,138.8565,1284.0
2017-12-22 13:25:00,167.07,167.13,167.04,167.11,1998.0,138.8398,138.8897,138.8149,138.8731,1998.0
2017-12-22 13:30:00,167.12,167.13,167.11,167.11,1255.0,138.8814,138.8897,138.8731,138.8731,1255.0
2017-12-22 13:35:00,167.08,167.14,167.08,167.14,1252.0,138.8482,138.898,138.8482,138.898,1252.0
2017-12-22 13:40:00,167.11,167.18,167.07,167.17,3771.0,138.8731,138.9313,138.8398,138.923,3771.0
2017-12-22 13:45:00,167.19,167.22,167.04,167.04,4314.0,138.9396,138.9645,138.8149,138.8149,4314.0
2017-12-22 13:50:00,167.04,167.2,167.04,167.18,2692.0,138.8149,138.9479,138.8149,138.9313,2692.0
2017-12-22 13:55:00,167.2,167.2,167.11,167.12,1310.0,138.9479,138.9479,138.8731,138.8814,1310.0
2017-12-22 14:00:00,167.13,167.22,167.1,167.17,2141.0,138.8897,138.9645,138.8648,138.923,2141.0
2017-12-22 14:05:00,167.17,167.22,167.15,167.19,1525.0,138.923,138.9645,138.9063,138.9396,1525.0
2017-12-22 14:10:00,167.17,167.33,167.15,167.27,3016.0,138.923,139.0559,138.9063,139.0061,3016.0
2017-12-22 14:15:00,167.34,167.45,167.34,167.37,4062.0,139.0642,139.1556,139.0642,139.0892,4062.0
2017-12-22 14:20:00,167.37,167.49,167.37,167.41,2493.0,139.0892,139.1889,139.0892,139.1224,2493.0
2017-12-22 14:25:00,167.45,167.45,167.33,167.33,2058.0,139.1556,139.1556,139.0559,139.0559,2058.0
2017-12-22 14:30:00,167.42,167.42,167.21,167.26,11579.0,139.1307,139.1307,138.9562,138.9977,11579.0
2017-12-22 14:35:00,167.21,167.38,167.21,167.31,3297.0,138.9562,139.0975,138.9562,139.0393,3297.0
2017-12-22 14:40:00,167.33,167.39,167.26,167.26,4870.0,139.0559,139.1058,138.9977,138.9977,4870.0
2017-12-22 14:45:00,167.3,167.39,167.26,167.39,2800.0,139.031,139.1058,138.9977,139.1058,2800.0
2017-12-22 14:50:00,167.39,167.39,167.31,167.33,3700.0,139.1058,139.1058,139.0393,139.0559,3700.0
2017-12-22 14:55:00,167.3,167.33,167.26,167.33,2200.0,139.031,139.0559,138.9977,139.0559,2200.0
2017-12-22 15:00:00,167.31,167.64,167.03,167.35,32624.0,139.0393,139.3135,138.8066,139.0725,32624.0
2017-12-22 15:05:00,167.28,167.34,167.22,167.25,3300.0,139.0144,139.0642,138.9645,138.9894,3300.0
2017-12-22 15:10:00,167.31,167.31,167.18,167.19,4622.0,139.0393,139.0393,138.9313,138.9396,4622.0
2017-12-22 15:15:00,167.17,167.24,167.12,167.12,3586.0,138.923,138.9811,138.8814,138.8814,3586.0
2017-12-22 15:20:00,167.16,167.18,167.06,167.07,4559.0,138.9146,138.9313,138.8315,138.8398,4559.0
2017-12-22 15:25:00,167.06,167.17,167.06,167.17,2360.0,138.8315,138.923,138.8315,138.923,2360.0
2017-12-22 15:30:00,167.15,167.26,167.15,167.24,5651.0,138.9063,138.9977,138.9063,138.9811,5651.0
2017-12-22 15:35:00,167.25,167.39,167.21,167.36,3601.0,138.9894,139.1058,138.9562,139.0808,3601.0
2017-12-22 15:40:00,167.39,167.39,167.17,167.18,6654.0,139.1058,139.1058,138.923,138.9313,6654.0
2017-12-22 15:45:00,167.18,167.22,167.14,167.15,5506.0,138.9313,138.9645,138.898,138.9063,5506.0
2017-12-22 15:50:00,167.14,167.14,167.01,167.08,7236.0,138.898,138.898,138.79,138.8482,7236.0
2017-12-22 15:55:00,167.09,167.16,167.04,167.14,32248.0,138.8565,138.9146,138.8149,138.898,32248.0
2017-12-26 09:30:00,167.52,168.14,167.1,167.1,16280.0,139.2138,139.729,138.8648,138.8648,16280.0
2017-12-26 09:35:00,167.17,167.45,167.06,167.32,11279.0,138.923,139.1556,138.8315,139.0476,11279.0
2017-12-26 09:40:00,167.27,167.43,167.0,167.17,8291.0,139.0061,139.139,138.7817,138.923,8291.0
2017-12-26 09:45:00,167.17,167.52,166.96,167.27,17929.0,138.923,139.2138,138.7484,139.0061,17929.0
2017-12-26 09:50:00,167.21,167.43,167.06,167.39,12786.0,138.9562,139.139,138.8315,139.1058,12786.0
2017-12-26 09:55:00,167.34,167.5,167.26,167.46,8669.0,139.0642,139.1972,138.9977,139.1639,8669.0
2017-12-26 10:00:00,167.43,167.62,167.42,167.62,2000.0,139.139,139.2969,139.1307,139.2969,2000.0
2017-12-26 10:05:00,167.6,167.6,167.45,167.5,1300.0,139.2803,139.2803,139.1556,139.1972,1300.0
2017-12-26 10:10:00,167.49,167.54,167.38,167.38,2300.0,139.1889,139.2304,139.0975,139.0975,2300.0
2017-12-26 10:15:00,167.47,167.49,167.31,167.4,5951.0,139.1723,139.1889,139.0393,139.1141,5951.0
2017-12-26 10:20:00,167.43,167.44,167.34,167.34,979.0,139.139,139.1473,139.0642,139.0642,979.0
2017-12-26 10:25:00,167.37,167.39,167.31,167.35,2900.0,139.0892,139.1058,139.0393,139.0725,2900.0
2017-12-26 10:30:00,167.3,167.35,167.2,167.22,2166.0,139.031,139.0725,138.9479,138.9645,2166.0
2017-12-26 10:35:00,167.25,167.34,166.98,167.03,4966.0,138.9894,139.0642,138.7651,138.8066,4966.0
2017-12-26 10:40:00,166.97,167.03,166.97,167.03,200.0,138.7567,138.8066,138.7567,138.8066,200.0
2017-12-26 10:45:00,167.03,167.18,166.96,167.1,4826.0,138.8066,138.9313,138.7484,138.8648,4826.0
2017-12-26 10:50:00,167.05,167.06,166.99,167.0,7172.0,138.8232,138.8315,138.7734,138.7817,7172.0
2017-12-26 10:55:00,166.99,167.01,166.99,167.01,600.0,138.7734,138.79,138.7734,138.79,600.0
2017-12-26 11:00:00,166.98,166.98,166.83,166.94,2368.0,138.7651,138.7651,138.6404,138.7318,2368.0
2017-12-26 11:05:00,166.94,166.99,166.89,166.98,500.0,138.7318,138.7734,138.6903,138.7651,500.0
2017-12-26 11:10:00,167.0,167.07,166.95,167.04,1111.0,138.7817,138.8398,138.7401,138.8149,1111.0
2017-12-26 11:15:00,167.01,167.01,166.91,167.0,1950.0,138.79,138.79,138.7069,138.7817,1950.0
2017-12-26 11:20:00,166.94,166.95,166.82,166.95,1078.0,138.7318,138.7401,138.6321,138.7401,1078.0
2017-12-26 11:25:00,166.96,167.05,166.96,167.05,600.0,138.7484,138.8232,138.7484,138.8232,600.0
2017-12-26 11:30:00,167.0,167.02,166.96,166.96,902.0,138.7817,138.7983,138.7484,138.7484,902.0
2017-12-26 11:35:00,166.93,166.97,166.93,166.97,1000.0,138.7235,138.7567,138.7235,138.7567,1000.0
2017-12-26 11:40:00,167.02,167.07,166.9,167.07,1000.0,138.7983,138.8398,138.6986,138.8398,1000.0
2017-12-26 11:45:00,167.1,167.16,167.09,167.11,1155.0,138.8648,138.9146,138.8565,138.8731,1155.0
2017-12-26 11:50:00,167.16,167.2,167.12,167.13,1127.0,138.9146,138.9479,138.8814,138.8897,1127.0
2017-12-26 11:55:00,167.15,167.15,167.08,167.11,1100.0,138.9063,138.9063,138.8482,138.8731,1100.0
2017-12-26 12:00:00,167.06,167.19,167.02,167.19,5300.0,138.8315,138.9396,138.7983,138.9396,5300.0
2017-12-26 12:05:00,167.11,167.31,167.11,167.27,2100.0,138.8731,139.0393,138.8731,139.0061,2100.0
2017-12-26 12:10:00,167.24,167.24,167.22,167.22,400.0,138.9811,138.9811,138.9645,138.9645,400.0
2017-12-26 12:15:00,167.24,167.25,167.0,167.0,1405.0,138.9811,138.9894,138.7817,138.7817,1405.0
2017-12-26 12:20:00,167.05,167.11,167.05,167.05,1589.0,138.8232,138.8731,138.8232,138.8232,1589.0
2017-12-26 12:25:00,167.08,167.08,166.93,166.96,823.0,138.8482,138.8482,138.7235,138.7484,823.0
2017-12-26 12:30:00,167.03,167.1,167.02,167.06,2388.0,138.8066,138.8648,138.7983,138.8315,2388.0
2017-12-26 12:35:00,167.09,167.13,167.05,167.09,1656.0,138.8565,138.8897,138.8232,138.8565,1656.0
2017-12-26 12:40:00,167.06,167.11,167.04,167.08,1305.0,138.8315,138.8731,138.8149,138.8482,1305.0
2017-12-26 12:45:00,167.06,167.06,166.91,166.91,500.0,138.8315,138.8315,138.7069,138.7069,500.0
2017-12-26 12:50:00,166.9,166.9,166.86,166.86,340.0,138.6986,138.6986,138.6653,138.6653,340.0
2017-12-26 12:55:00,166.88,166.94,166.78,166.88,7500.0,138.682,138.7318,138.5989,138.682,7500.0
2017-12-26 13:00:00,166.89,167.02,166.87,167.02,2256.0,138.6903,138.7983,138.6736,138.7983,2256.0
2017-12-26 13:05:00,167.01,167.08,167.01,167.08,4549.0,138.79,138.8482,138.79,138.8482,4549.0
2017-12-26 13:10:00,167.07,167.13,167.07,167.13,3500.0,138.8398,138.8897,138.8398,138.8897,3500.0
2017-12-26 13:15:00,167.14,167.14,166.98,167.0,6310.0,138.898,138.898,138.7651,138.7817,6310.0
2017-12-26 13:20:00,167.01,167.06,167.0,167.04,3063.0,138.79,138.8315,138.7817,138.8149,3063.0
2017-12-26 13:25:00,167.06,167.06,166.97,166.97,6387.0,138.8315,138.8315,138.7567,138.7567,6387.0
2017-12-26 13:30:00,167.0,167.19,167.0,167.14,4669.0,138.7817,138.9396,138.7817,138.898,4669.0
2017-12-26 13:35:00,167.14,167.14,167.13,167.14,229.0,138.898,138.898,138.8897,138.898,229.0
2017-12-26 13:40:00,167.13,167.13,167.11,167.11,600.0,138.8897,138.8897,138.8731,138.8731,600.0
2017-12-26 13:45:00,167.03,167.16,167.0,167.15,2660.0,138.8066,138.9146,138.7817,138.9063,2660.0
2017-12-26 13:50:00,167.16,167.21,167.16,167.21,700.0,138.9146,138.9562,138.9146,138.9562,700.0
2017-12-26 13:55:00,167.19,167.2,167.17,167.18,900.0,138.9396,138.9479,138.923,138.9313,900.0
2017-12-26 14:00:00,167.19,167.2,167.1,167.13,2637.0,138.9396,138.9479,138.8648,138.8897,2637.0
2017-12-26 14:05:00,167.2,167.24,167.16,167.16,500.0,138.9479,138.9811,138.9146,138.9146,500.0
2017-12-26 14:10:00,167.2,167.24,167.13,167.13,3607.0,138.9479,138.9811,138.8897,138.8897,3607.0
2017-12-26 14:15:00,167.17,167.19,167.03,167.06,8110.0,138.923,138.9396,138.8066,138.8315,8110.0
2017-12-26 14:20:00,167.07,167.07,166.71,166.72,18887.0,138.8398,138.8398,138.5407,138.549,18887.0
2017-12-26 14:25:00,166.7,167.03,166.7,167.03,12909.0,138.5324,138.8066,138.5324,138.8066,12909.0
2017-12-26 14:30:00,166.97,167.09,166.97,167.03,1714.0,138.7567,138.8565,138.7567,138.8066,1714.0
2017-12-26 14:35:00,167.0,167.1,166.99,167.09,2440.0,138.7817,138.8648,138.7734,138.8565,2440.0
2017-12-26 14:40:00,167.14,167.17,167.13,167.14,962.0,138.898,138.923,138.8897,138.898,962.0
2017-12-26 14:45:00,167.1,167.18,167.07,167.1,1540.0,138.8648,138.9313,138.8398,138.8648,1540.0
2017-12-26 14:50:00,167.15,167.21,167.1,167.12,7752.0,138.9063,138.9562,138.8648,138.8814,7752.0
2017-12-26 14:55:00,167.15,167.15,167.12,167.15,700.0,138.9063,138.9063,138.8814,138.9063,700.0
2017-12-26 15:00:00,167.16,167.2,167.08,167.08,4650.0,138.9146,138.9479,138.8482,138.8482,4650.0
2017-12-26 15:05:00,167.1,167.1,166.92,167.04,15559.0,138.8648,138.8648,138.7152,138.8149,15559.0
2017-12-26 15:10:00,167.06,167.08,166.99,167.0,4645.0,138.8315,138.8482,138.7734,138.7817,4645.0
2017-12-26 15:15:00,167.01,167.06,167.01,167.01,2500.0,138.79,138.8315,138.79,138.79,2500.0
2017-12-26 15:20:00,167.05,167.05,166.97,166.99,5713.0,138.8232,138.8232,138.7567,138.7734,5713.0
2017-12-26 15:25:00,167.0,167.01,166.93,166.93,1946.0,138.7817,138.79,138.7235,138.7235,1946.0
2017-12-26 15:30:00,166.93,166.98,166.93,166.94,2015.0,138.7235,138.7651,138.7235,138.7318,2015.0
2017-12-26 15:35:00,166.93,167.02,166.93,166.97,2140.0,138.7235,138.7983,138.7235,138.7567,2140.0
2017-12-26 15:40:00,166.97,166.98,166.92,166.92,2554.0,138.7567,138.7651,138.7152,138.7152,2554.0
2017-12-26 15:45:00,166.9,167.02,166.9,167.0,6986.0,138.6986,138.7983,138.6986,138.7817,6986.0
2017-12-26 15:50:00,167.01,167.01,166.85,166.92,5287.0,138.79,138.79,138.657,138.7152,5287.0
2017-12-26 15:55:00,166.92,167.12,166.88,167.02,25019.0,138.7152,138.8814,138.682,138.7983,25019.0
2017-12-27 09:30:00,167.1,167.1,166.32,166.32,10642.0,138.8648,138.8648,138.2166,138.2166,10642.0
2017-12-27 09:35:00,166.47,166.62,166.31,166.62,4505.0,138.3412,138.4659,138.2083,138.4659,4505.0
2017-12-27 09:40:00,166.63,166.69,166.51,166.53,12742.0,138.4742,138.5241,138.3745,138.3911,12742.0
2017-12-27 09:45:00,166.52,166.79,166.49,166.56,11057.0,138.3828,138.6072,138.3579,138.416,11057.0
2017-12-27 09:50:00,166.56,166.89,166.56,166.83,2570.0,138.416,138.6903,138.416,138.6404,2570.0
2017-12-27 09:55:00,166.8,166.85,166.64,166.69,16648.0,138.6155,138.657,138.4825,138.5241,16648.0
2017-12-27 10:00:00,166.71,166.78,166.63,166.63,3855.0,138.5407,138.5989,138.4742,138.4742,3855.0
2017-12-27 10:05:00,166.56,166.62,166.48,166.5,5250.0,138.416,138.4659,138.3495,138.3662,5250.0
2017-12-27 10:10:00,166.55,166.61,166.43,166.53,9046.0,138.4077,138.4576,138.308,138.3911,9046.0
2017-12-27 10:15:00,166.56,166.62,166.45,166.56,26325.0,138.416,138.4659,138.3246,138.416,26325.0
2017-12-27 10:20:00,166.64,166.69,166.56,166.59,3087.0,138.4825,138.5241,138.416,138.441,3087.0
2017-12-27 10:25:00,166.56,166.65,166.45,166.6,4486.0,138.416,138.4908,138.3246,138.4493,4486.0
2017-12-27 10:30:00,166.53,166.92,166.52,166.91,4165.0,138.3911,138.7152,138.3828,138.7069,4165.0
2017-12-27 10:35:00,166.9,166.9,166.79,166.85,9633.0,138.6986,138.6986,138.6072,138.657,9633.0
2017-12-27 10:40:00,166.92,166.97,166.75,166.81,7558.0,138.7152,138.7567,138.5739,138.6238,7558.0
2017-12-27 10:45:00,166.8,166.8,166.7,166.73,7576.0,138.6155,138.6155,138.5324,138.5573,7576.0
2017-12-27 10:50:00,166.73,166.93,166.73,166.84,4425.0,138.5573,138.7235,138.5573,138.6487,4425.0
2017-12-27 10:55:00,166.8,166.9,166.8,166.9,16610.0,138.6155,138.6986,138.6155,138.6986,16610.0
2017-12-27 11:00:00,166.9,167.13,166.9,166.99,6001.0,138.6986,138.8897,138.6986,138.7734,6001.0
2017-12-27 11:05:00,166.95,167.05,166.9,167.05,1752.0,138.7401,138.8232,138.6986,138.8232,1752.0
2017-12-27 11:10:00,167.05,167.09,166.98,167.04,1612.0,138.8232,138.8565,138.7651,138.8149,1612.0
2017-12-27 11:15:00,167.08,167.22,167.04,167.11,5701.0,138.8482,138.9645,138.8149,138.8731,5701.0
2017-12-27 11:20:00,167.07,167.15,166.94,166.94,13082.0,138.8398,138.9063,138.7318,138.7318,13082.0
2017-12-27 11:25:00,166.9,167.01,166.81,166.9,22068.0,138.6986,138.79,138.6238,138.6986,22068.0
2017-12-27 11:30:00,166.89,167.05,166.83,166.9,17143.0,138.6903,138.8232,138.6404,138.6986,17143.0
2017-12-27 11:35:00,166.87,167.13,166.87,167.01,8509.0,138.6736,138.8897,138.6736,138.79,8509.0
2017-12-27 11:40:00,167.01,167.15,166.83,167.14,17136.0,138.79,138.9063,138.6404,138.898,17136.0
2017-12-27 11:45:00,167.15,167.15,167.04,167.04,4650.0,138.9063,138.9063,138.8149,138.8149,4650.0
2017-12-27 11:50:00,167.04,167.25,167.0,167.0,2978.0,138.8149,138.9894,138.7817,138.7817,2978.0
2017-12-27 11:55:00,167.05,167.13,166.85,167.13,16629.0,138.8232,138.8897,138.657,138.8897,16629.0
2017-12-27 12:00:00,167.04,167.1,166.99,166.99,3137.0,138.8149,138.8648,138.7734,138.7734,3137.0
2017-12-27 12:05:00,167.02,167.11,166.96,166.97,9722.0,138.7983,138.8731,138.7484,138.7567,9722.0
2017-12-27 12:10:00,167.05,167.14,166.85,167.13,28625.0,138.8232,138.898,138.657,138.8897,28625.0
2017-12-27 12:15:00,167.16,167.16,167.03,167.03,7337.0,138.9146,138.9146,138.8066,138.8066,7337.0
2017-12-27 12:20:00,167.07,167.08,167.01,167.01,4400.0,138.8398,138.8482,138.79,138.79,4400.0
2017-12-27 12:25:00,166.95,167.03,166.92,166.95,6906.0,138.7401,138.8066,138.7152,138.7401,6906.0
2017-12-27 12:30:00,166.92,166.95,166.88,166.94,8178.0,138.7152,138.7401,138.682,138.7318,8178.0
2017-12-27 12:35:00,166.98,166.99,166.85,166.95,4108.0,138.7651,138.7734,138.657,138.7401,4108.0
2017-12-27 12:40:00,166.97,166.97,166.84,166.91,14133.0,138.7567,138.7567,138.6487,138.7069,14133.0
2017-12-27 12:45:00,166.92,166.95,166.79,166.86,6791.0,138.7152,138.7401,138.6072,138.6653,6791.0
2017-12-27 12:50:00,166.83,166.94,166.8,166.93,3400.0,138.6404,138.7318,138.6155,138.7235,3400.0
2017-12-27 12:55:00,166.94,166.95,166.89,166.93,2075.0,138.7318,138.7401,138.6903,138.7235,2075.0
2017-12-27 13:00:00,166.93,166.93,166.77,166.93,5331.0,138.7235,138.7235,138.5905,138.7235,5331.0
2017-12-27 13:05:00,166.9,166.99,166.88,166.98,6303.0,138.6986,138.7734,138.682,138.7651,6303.0
2017-12-27 13:10:00,166.98,166.98,166.87,166.9,3675.0,138.7651,138.7651,138.6736,138.6986,3675.0
2017-12-27 13:15:00,166.89,166.89,166.7,166.83,5125.0,138.6903,138.6903,138.5324,138.6404,5125.0
2017-12-27 13:20:00,166.81,166.89,166.7,166.77,4000.0,138.6238,138.6903,138.5324,138.5905,4000.0
2017-12-27 13:25:00,166.78,166.86,166.73,166.74,3008.0,138.5989,138.6653,138.5573,138.5656,3008.0
2017-12-27 13:30:00,166.73,166.82,166.73,166.78,2438.0,138.5573,138.6321,138.5573,138.5989,2438.0
2017-12-27 13:35:00,166.75,166.82,166.75,166.81,1915.0,138.5739,138.6321,138.5739,138.6238,1915.0
2017-12-27 13:40:00,166.84,166.85,166.74,166.79,4260.0,138.6487,138.657,138.5656,138.6072,4260.0
2017-12-27 13:45:00,166.8,166.85,166.77,166.81,1700.0,138.6155,138.657,138.5905,138.6238,1700.0
2017-12-27 13:50:00,166.82,166.85,166.79,166.85,4694.0,138.6321,138.657,138.6072,138.657,4694.0
2017-12-27 13:55:00,166.87,166.9,166.8,166.87,35236.0,138.6736,138.6986,138.6155,138.6736,35236.0
2017-12-27 14:00:00,166.85,166.99,166.85,166.97,35036.0,138.657,138.7734,138.657,138.7567,35036.0
2017-12-27 14:05:00,166.95,166.95,166.78,166.81,23042.0,138.7401,138.7401,138.5989,138.6238,23042.0
2017-12-27 14:10:00,166.81,166.85,166.74,166.83,9066.0,138.6238,138.657,138.5656,138.6404,9066.0
2017-12-27 14:15:00,166.83,166.88,166.79,166.83,9513.0,138.6404,138.682,138.6072,138.6404,9513.0
2017-12-27 14:20:00,166.78,166.84,166.77,166.84,2780.0,138.5989,138.6487,138.5905,138.6487,2780.0
2017-12-27 14:25:00,166.84,166.92,166.73,166.92,3527.0,138.6487,138.7152,138.5573,138.7152,3527.0
2017-12-27 14:30:00,166.89,166.89,166.79,166.81,2227.0,138.6903,138.6903,138.6072,138.6238,2227.0
2017-12-27 14:35:00,166.84,166.87,166.76,166.8,4249.0,138.6487,138.6736,138.5822,138.6155,4249.0
2017-12-27 14:40:00,166.85,166.86,166.78,166.86,2983.0,138.657,138.6653,138.5989,138.6653,2983.0
2017-12-27 14:45:00,166.86,166.87,166.76,166.84,4897.0,138.6653,138.6736,138.5822,138.6487,4897.0
2017-12-27 14:50:00,166.83,166.88,166.76,166.83,6162.0,138.6404,138.682,138.5822,138.6404,6162.0
2017-12-27 14:55:00,166.85,166.94,166.8,166.9,12638.0,138.657,138.7318,138.6155,138.6986,12638.0
2017-12-27 15:00:00,166.9,166.91,166.75,166.84,36791.0,138.6986,138.7069,138.5739,138.6487,36791.0
2017-12-27 15:05:00,166.83,166.88,166.82,166.84,26964.0,138.6404,138.682,138.6321,138.6487,26964.0
2017-12-27 15:10:00,166.83,167.08,166.82,167.02,19709.0,138.6404,138.8482,138.6321,138.7983,19709.0
2017-12-27 15:15:00,167.0,167.02,166.77,166.82,39142.0,138.7817,138.7983,138.5905,138.6321,39142.0
2017-12-27 15:20:00,166.84,166.93,166.84,166.92,9112.0,138.6487,138.7235,138.6487,138.7152,9112.0
2017-12-27 15:25:00,166.92,167.04,166.91,167.04,9003.0,138.7152,138.8149,138.7069,138.8149,9003.0
2017-12-27 15:30:00,167.01,167.16,166.99,167.14,9380.0,138.79,138.9146,138.7734,138.898,9380.0
2017-12-27 15:35:00,167.16,167.18,167.05,167.11,11840.0,138.9146,138.9313,138.8232,138.8731,11840.0
2017-12-27 15:40:00,167.12,167.18,167.09,167.18,8091.0,138.8814,138.9313,138.8565,138.9313,8091.0
2017-12-27 15:45:00,167.15,167.19,167.05,167.07,10983.0,138.9063,138.9396,138.8232,138.8398,10983.0
2017-12-27 15:50:00,167.08,167.17,167.08,167.12,10787.0,138.8482,138.923,138.8482,138.8814,10787.0
2017-12-27 15:55:00,167.12,167.25,167.08,167.13,55201.0,138.8814,138.9894,138.8482,138.8897,55201.0
2017-12-28 09:30:00,167.11,167.11,166.67,166.73,10618.0,139.5228,139.5228,139.1555,139.2056,10618.0
2017-12-28 09:35:00,166.75,166.93,166.52,166.57,28255.0,139.2223,139.3726,139.0302,139.072,28255.0
2017-12-28 09:40:00,166.63,166.63,166.37,166.37,1415.0,139.1221,139.1221,138.905,138.905,1415.0
2017-12-28 09:45:00,166.37,166.37,166.24,166.3,1700.0,138.905,138.905,138.7965,138.8466,1700.0
2017-12-28 09:50:00,166.34,166.48,166.26,166.43,3835.0,138.88,138.9968,138.8132,138.9551,3835.0
2017-12-28 09:55:00,166.42,166.49,166.3,166.49,2501.0,138.9468,139.0052,138.8466,139.0052,2501.0
2017-12-28 10:00:00,166.45,166.54,166.37,166.37,3445.0,138.9718,139.0469,138.905,138.905,3445.0
2017-12-28 10:05:00,166.45,166.75,166.38,166.75,2961.0,138.9718,139.2223,138.9134,139.2223,2961.0
2017-12-28 10:10:00,166.67,166.67,166.47,166.51,4800.0,139.1555,139.1555,138.9885,139.0219,4800.0
2017-12-28 10:15:00,166.56,166.72,166.51,166.62,5996.0,139.0636,139.1972,139.0219,139.1137,5996.0
2017-12-28 10:20:00,166.62,166.78,166.58,166.76,5393.0,139.1137,139.2473,139.0803,139.2306,5393.0
2017-12-28 10:25:00,166.71,166.72,166.67,166.72,2137.0,139.1889,139.1972,139.1555,139.1972,2137.0
2017-12-28 10:30:00,166.69,166.69,166.63,166.67,655.0,139.1722,139.1722,139.1221,139.1555,655.0
2017-12-28 10:35:00,166.65,166.65,166.53,166.63,2782.0,139.1388,139.1388,139.0386,139.1221,2782.0
2017-12-28 10:40:00,166.63,166.77,166.63,166.65,3120.0,139.1221,139.239,139.1221,139.1388,3120.0
2017-12-28 10:45:00,166.7,166.73,166.55,166.59,5508.0,139.1805,139.2056,139.0553,139.0887,5508.0
2017-12-28 10:50:00,166.64,166.64,166.58,166.59,934.0,139.1304,139.1304,139.0803,139.0887,934.0
2017-12-28 10:55:00,166.6,166.62,166.52,166.55,3220.0,139.097,139.1137,139.0302,139.0553,3220.0
2017-12-28 11:00:00,166.57,166.59,166.49,166.5,2881.0,139.072,139.0887,139.0052,139.0135,2881.0
2017-12-28 11:05:00,166.5,166.59,166.49,166.59,3500.0,139.0135,139.0887,139.0052,139.0887,3500.0
2017-12-28 11:10:00,166.63,166.63,166.58,166.58,960.0,139.1221,139.1221,139.0803,139.0803,960.0
2017-12-28 11:15:00,166.56,166.66,166.56,166.6,1763.0,139.0636,139.1471,139.0636,139.097,1763.0
2017-12-28 11:20:00,166.61,166.63,166.59,166.59,2615.0,139.1054,139.1221,139.0887,139.0887,2615.0
2017-12-28 11:25:00,166.63,166.66,166.59,166.66,2100.0,139.1221,139.1471,139.0887,139.1471,2100.0
2017-12-28 11:30:00,166.64,166.7,166.61,166.69,5300.0,139.1304,139.1805,139.1054,139.1722,5300.0
2017-12-28 11:35:00,166.67,166.78,166.66,166.7,11713.0,139.1555,139.2473,139.1471,139.1805,11713.0
2017-12-28 11:40:00,166.72,166.74,166.7,166.74,1300.0,139.1972,139.2139,139.1805,139.2139,1300.0
2017-12-28 11:45:00,166.8,166.83,166.77,166.82,3361.0,139.264,139.2891,139.239,139.2807,3361.0
2017-12-28 11:50:00,166.83,166.86,166.81,166.81,6438.0,139.2891,139.3141,139.2724,139.2724,6438.0
2017-12-28 11:55:00,166.88,166.88,166.83,166.83,2100.0,139.3308,139.3308,139.2891,139.2891,2100.0
2017-12-28 12:00:00,166.85,166.85,166.81,166.83,2038.0,139.3058,139.3058,139.2724,139.2891,2038.0
2017-12-28 12:05:00,166.84,166.85,166.75,166.75,1800.0,139.2974,139.3058,139.2223,139.2223,1800.0
2017-12-28 12:10:00,166.78,166.78,166.77,166.78,100.0,139.2473,139.2473,139.239,139.2473,100.0
2017-12-28 12:15:00,166.78,166.79,166.71,166.71,1910.0,139.2473,139.2557,139.1889,139.1889,1910.0
2017-12-28 12:20:00,166.68,166.74,166.68,166.74,2345.0,139.1638,139.2139,139.1638,139.2139,2345.0
2017-12-28 12:25:00,166.78,166.78,166.71,166.72,620.0,139.2473,139.2473,139.1889,139.1972,620.0
2017-12-28 12:30:00,166.69,166.72,166.68,166.72,705.0,139.1722,139.1972,139.1638,139.1972,705.0
2017-12-28 12:35:00,166.69,166.7,166.66,166.67,1872.0,139.1722,139.1805,139.1471,139.1555,1872.0
2017-12-28 12:40:00,166.68,166.68,166.67,166.67,828.0,139.1638,139.1638,139.1555,139.1555,828.0
2017-12-28 12:45:00,166.69,166.69,166.63,166.63,1400.0,139.1722,139.1722,139.1221,139.1221,1400.0
2017-12-28 12:50:00,166.63,166.64,166.52,166.58,3249.0,139.1221,139.1304,139.0302,139.0803,3249.0
2017-12-28 12:55:00,166.58,166.64,166.57,166.63,1861.0,139.0803,139.1304,139.072,139.1221,1861.0
2017-12-28 13:00:00,166.63,166.7,166.6,166.66,2839.0,139.1221,139.1805,139.097,139.1471,2839.0
2017-12-28 13:05:00,166.65,166.65,166.61,166.61,400.0,139.1388,139.1388,139.1054,139.1054,400.0
2017-12-28 13:10:00,166.64,166.68,166.63,166.65,1700.0,139.1304,139.1638,139.1221,139.1388,1700.0
2017-12-28 13:15:00,166.67,166.69,166.66,166.68,1895.0,139.1555,139.1722,139.1471,139.1638,1895.0
2017-12-28 13:20:00,166.66,166.66,166.62,166.62,900.0,139.1471,139.1471,139.1137,139.1137,900.0
2017-12-28 13:25:00,166.61,166.61,166.47,166.47,4765.0,139.1054,139.1054,138.9885,138.9885,4765.0
2017-12-28 13:30:00,166.48,166.53,166.43,166.49,4271.0,138.9968,139.0386,138.9551,139.0052,4271.0
2017-12-28 13:35:00,166.5,166.55,166.48,166.53,6147.0,139.0135,139.0553,138.9968,139.0386,6147.0
2017-12-28 13:40:00,166.53,166.54,166.5,166.53,14508.0,139.0386,139.0469,139.0135,139.0386,14508.0
2017-12-28 13:45:00,166.54,166.55,166.38,166.46,11514.0,139.0469,139.0553,138.9134,138.9802,11514.0
2017-12-28 13:50:00,166.46,166.48,166.45,166.47,3326.0,138.9802,138.9968,138.9718,138.9885,3326.0
2017-12-28 13:55:00,166.44,166.47,166.41,166.41,2190.0,138.9635,138.9885,138.9384,138.9384,2190.0
2017-12-28 14:00:00,166.42,166.44,166.36,166.39,7135.0,138.9468,138.9635,138.8967,138.9217,7135.0
2017-12-28 14:05:00,166.38,166.43,166.37,166.38,7453.0,138.9134,138.9551,138.905,138.9134,7453.0
2017-12-28 14:10:00,166.37,166.42,166.34,166.42,3257.0,138.905,138.9468,138.88,138.9468,3257.0
2017-12-28 14:15:00,166.42,166.42,166.36,166.36,3477.0,138.9468,138.9468,138.8967,138.8967,3477.0
2017-12-28 14:20:00,166.38,166.38,166.31,166.32,3966.0,138.9134,138.9134,138.8549,138.8633,3966.0
2017-12-28 14:25:00,166.35,166.36,166.31,166.35,3260.0,138.8883,138.8967,138.8549,138.8883,3260.0
2017-12-28 14:30:00,166.37,166.37,166.32,166.32,3726.0,138.905,138.905,138.8633,138.8633,3726.0
2017-12-28 14:35:00,166.31,166.34,166.3,166.34,3304.0,138.8549,138.88,138.8466,138.88,3304.0
2017-12-28 14:40:00,166.36,166.38,166.33,166.33,4110.0,138.8967,138.9134,138.8716,138.8716,4110.0
2017-12-28 14:45:00,166.34,166.34,166.28,166.32,7172.0,138.88,138.88,138.8299,138.8633,7172.0
2017-12-28 14:50:00,166.33,166.42,166.33,166.42,4480.0,138.8716,138.9468,138.8716,138.9468,4480.0
2017-12-28 14:55:00,166.39,166.39,166.33,166.35,4750.0,138.9217,138.9217,138.8716,138.8883,4750.0
2017-12-28 15:00:00,166.39,166.41,166.32,166.32,4520.0,138.9217,138.9384,138.8633,138.8633,4520.0
2017-12-28 15:05:00,166.35,166.36,166.33,166.36,1400.0,138.8883,138.8967,138.8716,138.8967,1400.0
2017-12-28 15:10:00,166.36,166.37,166.33,166.34,3373.0,138.8967,138.905,138.8716,138.88,3373.0
2017-12-28 15:15:00,166.35,166.35,166.31,166.34,5500.0,138.8883,138.8883,138.8549,138.88,5500.0
2017-12-28 15:20:00,166.32,166.35,166.3,166.31,2967.0,138.8633,138.8883,138.8466,138.8549,2967.0
2017-12-28 15:25:00,166.31,166.34,166.3,166.34,7694.0,138.8549,138.88,138.8466,138.88,7694.0
2017-12-28 15:30:00,166.33,166.35,166.3,166.35,6585.0,138.8716,138.8883,138.8466,138.8883,6585.0
2017-12-28 15:35:00,166.35,166.52,166.35,166.48,4940.0,138.8883,139.0302,138.8883,138.9968,4940.0
2017-12-28 15:40:00,166.49,166.52,166.47,166.52,11574.0,139.0052,139.0302,138.9885,139.0302,11574.0
2017-12-28 15:45:00,166.52,166.58,166.49,166.52,17564.0,139.0302,139.0803,139.0052,139.0302,17564.0
2017-12-28 15:50:00,166.52,166.6,166.52,166.54,19760.0,139.0302,139.097,139.0302,139.0469,19760.0
2017-12-28 15:55:00,166.55,166.8,166.54,166.7,92304.0,139.0553,139.264,139.0469,139.1805,92304.0
2017-12-29 09:30:00,167.46,167.49,166.82,167.43,12073.0,139.8151,139.8401,139.2807,139.79,12073.0
2017-12-29 09:35:00,167.24,167.27,167.09,167.24,1231.0,139.6314,139.6564,139.5061,139.6314,1231.0
2017-12-29 09:40:00,167.4,167.4,167.17,167.29,3532.0,139.765,139.765,139.5729,139.6731,3532.0
2017-12-29 09:45:00,167.2,167.35,166.95,167.09,8445.0,139.598,139.7232,139.3893,139.5061,8445.0
2017-12-29 09:50:00,167.11,167.17,166.99,167.15,3423.0,139.5228,139.5729,139.4227,139.5562,3423.0
2017-12-29 09:55:00,167.09,167.16,167.02,167.03,3648.0,139.5061,139.5646,139.4477,139.4561,3648.0
2017-12-29 10:00:00,167.08,167.13,166.89,166.95,2250.0,139.4978,139.5395,139.3392,139.3893,2250.0
2017-12-29 10:05:00,166.95,166.95,166.89,166.91,1647.0,139.3893,139.3893,139.3392,139.3559,1647.0
2017-12-29 10:10:00,166.92,167.01,166.9,166.9,4427.0,139.3642,139.4394,139.3475,139.3475,4427.0
2017-12-29 10:15:00,166.94,167.0,166.89,166.99,2227.0,139.3809,139.431,139.3392,139.4227,2227.0
2017-12-29 10:20:00,166.97,166.98,166.9,166.96,1700.0,139.406,139.4143,139.3475,139.3976,1700.0
2017-12-29 10:25:00,167.0,167.14,166.97,167.12,2140.0,139.431,139.5479,139.406,139.5312,2140.0
2017-12-29 10:30:00,167.09,167.14,167.05,167.13,2475.0,139.5061,139.5479,139.4728,139.5395,2475.0
2017-12-29 10:35:00,167.11,167.15,167.02,167.02,3437.0,139.5228,139.5562,139.4477,139.4477,3437.0
2017-12-29 10:40:00,166.92,167.03,166.92,166.96,1769.0,139.3642,139.4561,139.3642,139.3976,1769.0
2017-12-29 10:45:00,167.07,167.11,167.07,167.11,200.0,139.4895,139.5228,139.4895,139.5228,200.0
2017-12-29 10:50:00,167.09,167.14,167.0,167.05,1706.0,139.5061,139.5479,139.431,139.4728,1706.0
2017-12-29 10:55:00,167.06,167.15,167.04,167.13,1851.0,139.4811,139.5562,139.4644,139.5395,1851.0
2017-12-29 11:00:00,167.2,167.2,166.92,166.92,7474.0,139.598,139.598,139.3642,139.3642,7474.0
2017-12-29 11:05:00,167.03,167.17,166.99,167.09,2255.0,139.4561,139.5729,139.4227,139.5061,2255.0
2017-12-29 11:10:00,167.13,167.13,166.65,166.89,26836.0,139.5395,139.5395,139.1388,139.3392,26836.0
2017-12-29 11:15:00,166.79,166.96,166.76,166.92,9929.0,139.2557,139.3976,139.2306,139.3642,9929.0
2017-12-29 11:20:00,166.93,166.94,166.8,166.94,2250.0,139.3726,139.3809,139.264,139.3809,2250.0
2017-12-29 11:25:00,166.93,166.98,166.91,166.94,1500.0,139.3726,139.4143,139.3559,139.3809,1500.0
2017-12-29 11:30:00,166.92,166.97,166.85,166.85,2630.0,139.3642,139.406,139.3058,139.3058,2630.0
2017-12-29 11:35:00,166.82,166.92,166.8,166.89,1763.0,139.2807,139.3642,139.264,139.3392,1763.0
2017-12-29 11:40:00,166.95,166.95,166.87,166.88,21800.0,139.3893,139.3893,139.3225,139.3308,21800.0
2017-12-29 11:45:00,166.91,167.06,166.91,167.02,3027.0,139.3559,139.4811,139.3559,139.4477,3027.0
2017-12-29 11:50:00,167.04,167.07,167.01,167.01,1077.0,139.4644,139.4895,139.4394,139.4394,1077.0
2017-12-29 11:55:00,167.07,167.08,166.99,166.99,2200.0,139.4895,139.4978,139.4227,139.4227,2200.0
2017-12-29 12:00:00,166.97,167.05,166.97,167.05,500.0,139.406,139.4728,139.406,139.4728,500.0
2017-12-29 12:05:00,166.98,167.0,166.92,166.94,1100.0,139.4143,139.431,139.3642,139.3809,1100.0
2017-12-29 12:10:00,166.91,167.02,166.89,166.97,22400.0,139.3559,139.4477,139.3392,139.406,22400.0
2017-12-29 12:15:00,166.96,167.04,166.95,167.03,1202.0,139.3976,139.4644,139.3893,139.4561,1202.0
2017-12-29 12:20:00,167.05,167.05,166.97,166.97,1405.0,139.4728,139.4728,139.406,139.406,1405.0
2017-12-29 12:25:00,166.97,167.02,166.96,167.0,1317.0,139.406,139.4477,139.3976,139.431,1317.0
2017-12-29 12:30:00,167.03,167.11,167.03,167.1,2100.0,139.4561,139.5228,139.4561,139.5145,2100.0
2017-12-29 12:35:00,167.09,167.1,167.09,167.09,100.0,139.5061,139.5145,139.5061,139.5061,100.0
2017-12-29 12:40:00,167.13,167.14,167.08,167.11,642.0,139.5395,139.5479,139.4978,139.5228,642.0
2017-12-29 12:45:00,167.12,167.13,167.04,167.13,1092.0,139.5312,139.5395,139.4644,139.5395,1092.0
2017-12-29 12:50:00,167.13,167.13,167.13,167.13,262.0,139.5395,139.5395,139.5395,139.5395,262.0
2017-12-29 12:55:00,167.11,167.16,167.08,167.16,1422.0,139.5228,139.5646,139.4978,139.5646,1422.0
2017-12-29 13:00:00,167.14,167.14,167.11,167.12,1500.0,139.5479,139.5479,139.5228,139.5312,1500.0
2017-12-29 13:05:00,167.13,167.14,167.1,167.14,1061.0,139.5395,139.5479,139.5145,139.5479,1061.0
2017-12-29 13:10:00,167.14,167.19,167.13,167.16,1400.0,139.5479,139.5896,139.5395,139.5646,1400.0
2017-12-29 13:15:00,167.15,167.22,167.14,167.15,1200.0,139.5562,139.6147,139.5479,139.5562,1200.0
2017-12-29 13:20:00,167.18,167.26,167.17,167.26,400.0,139.5813,139.6481,139.5729,139.6481,400.0
2017-12-29 13:25:00,167.3,167.39,167.29,167.29,1100.0,139.6815,139.7566,139.6731,139.6731,1100.0
2017-12-29 13:30:00,167.26,167.28,167.21,167.21,1894.0,139.6481,139.6648,139.6063,139.6063,1894.0
2017-12-29 13:35:00,167.21,167.22,167.1,167.22,2806.0,139.6063,139.6147,139.5145,139.6147,2806.0
2017-12-29 13:40:00,167.21,167.21,167.15,167.15,2662.0,139.6063,139.6063,139.5562,139.5562,2662.0
2017-12-29 13:45:00,167.16,167.25,167.16,167.19,1606.0,139.5646,139.6397,139.5646,139.5896,1606.0
2017-12-29 13:50:00,167.2,167.24,167.19,167.23,2170.0,139.598,139.6314,139.5896,139.623,2170.0
2017-12-29 13:55:00,167.24,167.35,167.2,167.32,8320.0,139.6314,139.7232,139.598,139.6982,8320.0
2017-12-29 14:00:00,167.3,167.34,167.22,167.32,4243.0,139.6815,139.7149,139.6147,139.6982,4243.0
2017-12-29 14:05:00,167.28,167.31,167.21,167.21,1623.0,139.6648,139.6898,139.6063,139.6063,1623.0
2017-12-29 14:10:00,167.21,167.26,167.16,167.18,2372.0,139.6063,139.6481,139.5646,139.5813,2372.0
2017-12-29 14:15:00,167.22,167.24,167.17,167.22,1688.0,139.6147,139.6314,139.5729,139.6147,1688.0
2017-12-29 14:20:00,167.22,167.25,167.17,167.23,2230.0,139.6147,139.6397,139.5729,139.623,2230.0
2017-12-29 14:25:00,167.28,167.28,167.17,167.23,851.0,139.6648,139.6648,139.5729,139.623,851.0
2017-12-29 14:30:00,167.22,167.22,167.15,167.17,1207.0,139.6147,139.6147,139.5562,139.5729,1207.0
2017-12-29 14:35:00,167.14,167.17,167.11,167.13,767.0,139.5479,139.5729,139.5228,139.5395,767.0
2017-12-29 14:40:00,167.16,167.22,167.16,167.2,1423.0,139.5646,139.6147,139.5646,139.598,1423.0
2017-12-29 14:45:00,167.16,167.22,167.14,167.14,1259.0,139.5646,139.6147,139.5479,139.5479,1259.0
2017-12-29 14:50:00,167.14,167.19,167.14,167.17,2589.0,139.5479,139.5896,139.5479,139.5729,2589.0
2017-12-29 14:55:00,167.13,167.13,167.09,167.12,1542.0,139.5395,139.5395,139.5061,139.5312,1542.0
2017-12-29 15:00:00,167.13,167.13,167.03,167.09,2436.0,139.5395,139.5395,139.4561,139.5061,2436.0
2017-12-29 15:05:00,167.09,167.23,167.09,167.23,4200.0,139.5061,139.623,139.5061,139.623,4200.0
2017-12-29 15:10:00,167.26,167.33,167.26,167.31,4465.0,139.6481,139.7065,139.6481,139.6898,4465.0
2017-12-29 15:15:00,167.34,167.34,167.29,167.34,3348.0,139.7149,139.7149,139.6731,139.7149,3348.0
2017-12-29 15:20:00,167.38,167.56,167.36,167.5,5258.0,139.7483,139.8986,139.7316,139.8485,5258.0
2017-12-29 15:25:00,167.48,167.48,167.41,167.47,2027.0,139.8318,139.8318,139.7733,139.8234,2027.0
2017-12-29 15:30:00,167.5,167.51,167.4,167.44,5904.0,139.8485,139.8568,139.765,139.7984,5904.0
2017-12-29 15:35:00,167.43,167.48,167.32,167.35,8364.0,139.79,139.8318,139.6982,139.7232,8364.0
2017-12-29 15:40:00,167.35,167.37,167.2,167.29,10038.0,139.7232,139.7399,139.598,139.6731,10038.0
2017-12-29 15:45:00,167.29,167.42,167.28,167.38,15175.0,139.6731,139.7817,139.6648,139.7483,15175.0
2017-12-29 15:50:00,167.36,167.36,167.17,167.18,23624.0,139.7316,139.7316,139.5729,139.5813,23624.0
2017-12-29 15:55:00,167.19,167.2,166.85,166.9,53461.0,139.5896,139.598,139.3058,139.3475,53461.0
2018-01-02 09:30:00,167.31,167.49,166.85,167.37,13012.0,139.6898,139.8401,139.3058,139.7399,13012.0
2018-01-02 09:35:00,167.27,167.35,166.91,166.93,15640.0,139.6564,139.7232,139.3559,139.3726,15640.0
2018-01-02 09:40:00,167.12,167.12,166.78,166.83,7078.0,139.5312,139.5312,139.2473,139.2891,7078.0
2018-01-02 09:45:00,166.88,166.88,166.25,166.38,7806.0,139.3308,139.3308,138.8048,138.9134,7806.0
2018-01-02 09:50:00,166.26,166.26,165.83,165.92,7742.0,138.8132,138.8132,138.4542,138.5293,7742.0
2018-01-02 09:55:00,165.99,166.51,165.98,166.43,21711.0,138.5877,139.0219,138.5794,138.9551,21711.0
2018-01-02 10:00:00,166.41,166.49,166.3,166.34,17854.0,138.9384,139.0052,138.8466,138.88,17854.0
2018-01-02 10:05:00,166.37,166.53,166.29,166.29,7729.0,138.905,139.0386,138.8382,138.8382,7729.0
2018-01-02 10:10:00,166.36,166.48,166.33,166.47,4655.0,138.8967,138.9968,138.8716,138.9885,4655.0
2018-01-02 10:15:00,166.5,166.74,166.5,166.61,8665.0,139.0135,139.2139,139.0135,139.1054,8665.0
2018-01-02 10:20:00,166.62,166.75,166.59,166.73,6526.0,139.1137,139.2223,139.0887,139.2056,6526.0
2018-01-02 10:25:00,166.75,166.77,166.38,166.38,8272.0,139.2223,139.239,138.9134,138.9134,8272.0
2018-01-02 10:30:00,166.39,166.41,166.04,166.05,13426.0,138.9217,138.9384,138.6295,138.6378,13426.0
2018-01-02 10:35:00,166.08,166.09,165.27,165.3,16206.0,138.6629,138.6712,137.9866,138.0116,16206.0
2018-01-02 10:40:00,165.37,165.37,164.7,164.93,26640.0,138.0701,138.0701,137.5107,137.7027,26640.0
2018-01-02 10:45:00,164.96,165.11,164.92,165.0,5952.0,137.7278,137.853,137.6944,137.7612,5952.0
2018-01-02 10:50:00,165.0,165.11,164.87,164.93,8202.0,137.7612,137.853,137.6526,137.7027,8202.0
2018-01-02 10:55:00,164.9,165.21,164.89,165.21,14425.0,137.6777,137.9365,137.6693,137.9365,14425.0
2018-01-02 11:00:00,165.16,165.2,164.9,164.9,16746.0,137.8948,137.9282,137.6777,137.6777,16746.0
2018-01-02 11:05:00,164.91,165.07,164.9,165.02,5534.0,137.686,137.8196,137.6777,137.7779,5534.0
2018-01-02 11:10:00,165.0,165.01,164.91,164.94,6600.0,137.7612,137.7695,137.686,137.7111,6600.0
2018-01-02 11:15:00,164.94,165.06,164.9,164.98,3534.0,137.7111,137.8113,137.6777,137.7445,3534.0
2018-01-02 11:20:00,164.94,165.04,164.85,164.94,26901.0,137.7111,137.7946,137.6359,137.7111,26901.0
2018-01-02 11:25:00,164.97,165.27,164.95,165.18,6952.0,137.7361,137.9866,137.7194,137.9115,6952.0
2018-01-02 11:30:00,165.24,165.25,164.94,165.0,7818.0,137.9616,137.9699,137.7111,137.7612,7818.0
2018-01-02 11:35:00,165.0,165.01,164.73,164.74,8113.0,137.7612,137.7695,137.5357,137.5441,8113.0
2018-01-02 11:40:00,164.77,164.85,164.67,164.73,5117.0,137.5691,137.6359,137.4857,137.5357,5117.0
2018-01-02 11:45:00,164.78,164.81,164.66,164.74,6130.0,137.5775,137.6025,137.4773,137.5441,6130.0
2018-01-02 11:50:00,164.73,164.79,164.69,164.79,6829.0,137.5357,137.5858,137.5023,137.5858,6829.0
2018-01-02 11:55:00,164.79,164.92,164.79,164.89,3029.0,137.5858,137.6944,137.5858,137.6693,3029.0
2018-01-02 12:00:00,164.9,165.02,164.87,165.02,3499.0,137.6777,137.7779,137.6526,137.7779,3499.0
2018-01-02 12:05:00,165.02,165.02,164.75,164.75,12681.0,137.7779,137.7779,137.5524,137.5524,12681.0
2018-01-02 12:10:00,164.75,164.78,164.7,164.71,10177.0,137.5524,137.5775,137.5107,137.519,10177.0
2018-01-02 12:15:00,164.73,164.83,164.69,164.83,11725.0,137.5357,137.6192,137.5023,137.6192,11725.0
2018-01-02 12:20:00,164.84,164.91,164.76,164.91,5326.0,137.6276,137.686,137.5608,137.686,5326.0
2018-01-02 12:25:00,164.92,164.95,164.89,164.94,2001.0,137.6944,137.7194,137.6693,137.7111,2001.0
2018-01-02 12:30:00,164.95,165.01,164.91,164.93,9121.0,137.7194,137.7695,137.686,137.7027,9121.0
2018-01-02 12:35:00,165.01,165.02,164.88,165.02,2975.0,137.7695,137.7779,137.661,137.7779,2975.0
2018-01-02 12:40:00,164.95,164.97,164.88,164.89,1550.0,137.7194,137.7361,137.661,137.6693,1550.0
2018-01-02 12:45:00,164.88,164.89,164.83,164.86,2457.0,137.661,137.6693,137.6192,137.6443,2457.0
2018-01-02 12:50:00,164.89,164.99,164.89,164.93,2461.0,137.6693,137.7528,137.6693,137.7027,2461.0
2018-01-02 12:55:00,164.96,164.96,164.9,164.96,3044.0,137.7278,137.7278,137.6777,137.7278,3044.0
2018-01-02 13:00:00,164.98,165.15,164.97,165.15,3013.0,137.7445,137.8864,137.7361,137.8864,3013.0
2018-01-02 13:05:00,165.11,165.32,165.11,165.26,2010.0,137.853,138.0283,137.853,137.9783,2010.0
2018-01-02 13:10:00,165.32,165.33,165.08,165.13,6923.0,138.0283,138.0367,137.828,137.8697,6923.0
2018-01-02 13:15:00,165.16,165.28,165.16,165.21,7368.0,137.8948,137.995,137.8948,137.9365,7368.0
2018-01-02 13:20:00,165.18,165.24,165.16,165.24,4697.0,137.9115,137.9616,137.8948,137.9616,4697.0
2018-01-02 13:25:00,165.18,165.21,165.01,165.01,6244.0,137.9115,137.9365,137.7695,137.7695,6244.0
2018-01-02 13:30:00,165.07,165.07,164.96,165.07,7746.0,137.8196,137.8196,137.7278,137.8196,7746.0
2018-01-02 13:35:00,165.05,165.23,164.99,165.06,20051.0,137.8029,137.9532,137.7528,137.8113,20051.0
2018-01-02 13:40:00,165.04,165.13,165.04,165.12,1634.0,137.7946,137.8697,137.7946,137.8614,1634.0
2018-01-02 13:45:00,165.07,165.09,164.83,164.83,8506.0,137.8196,137.8363,137.6192,137.6192,8506.0
2018-01-02 13:50:00,164.81,164.86,164.68,164.73,7679.0,137.6025,137.6443,137.494,137.5357,7679.0
2018-01-02 13:55:00,164.66,164.9,164.65,164.9,5900.0,137.4773,137.6777,137.469,137.6777,5900.0
2018-01-02 14:00:00,164.9,164.98,164.87,164.95,4273.0,137.6777,137.7445,137.6526,137.7194,4273.0
2018-01-02 14:05:00,164.97,165.09,164.95,165.06,5000.0,137.7361,137.8363,137.7194,137.8113,5000.0
2018-01-02 14:10:00,165.06,165.08,164.99,165.03,8193.0,137.8113,137.828,137.7528,137.7862,8193.0
2018-01-02 14:15:00,165.03,165.05,164.98,165.01,5411.0,137.7862,137.8029,137.7445,137.7695,5411.0
2018-01-02 14:20:00,165.0,165.0,164.85,164.89,5065.0,137.7612,137.7612,137.6359,137.6693,5065.0
2018-01-02 14:25:00,164.87,164.89,164.7,164.87,10548.0,137.6526,137.6693,137.5107,137.6526,10548.0
2018-01-02 14:30:00,164.88,164.92,164.82,164.89,5844.0,137.661,137.6944,137.6109,137.6693,5844.0
2018-01-02 14:35:00,164.85,164.88,164.8,164.83,6744.0,137.6359,137.661,137.5942,137.6192,6744.0
2018-01-02 14:40:00,164.8,164.86,164.72,164.72,4844.0,137.5942,137.6443,137.5274,137.5274,4844.0
2018-01-02 14:45:00,164.76,164.82,164.72,164.82,4071.0,137.5608,137.6109,137.5274,137.6109,4071.0
2018-01-02 14:50:00,164.8,164.94,164.73,164.94,5056.0,137.5942,137.7111,137.5357,137.7111,5056.0
2018-01-02 14:55:00,164.95,164.98,164.91,164.96,5782.0,137.7194,137.7445,137.686,137.7278,5782.0
2018-01-02 15:00:00,164.96,165.07,164.96,165.03,4870.0,137.7278,137.8196,137.7278,137.7862,4870.0
2018-01-02 15:05:00,165.05,165.1,165.0,165.01,13005.0,137.8029,137.8447,137.7612,137.7695,13005.0
2018-01-02 15:10:00,164.99,165.01,164.97,164.99,4300.0,137.7528,137.7695,137.7361,137.7528,4300.0
2018-01-02 15:15:00,164.99,165.01,164.94,164.95,3768.0,137.7528,137.7695,137.7111,137.7194,3768.0
2018-01-02 15:20:00,164.97,165.0,164.94,165.0,6572.0,137.7361,137.7612,137.7111,137.7612,6572.0
2018-01-02 15:25:00,164.97,165.02,164.91,165.0,9920.0,137.7361,137.7779,137.686,137.7612,9920.0
2018-01-02 15:30:00,164.99,164.99,164.94,164.96,6469.0,137.7528,137.7528,137.7111,137.7278,6469.0
2018-01-02 15:35:00,164.95,164.97,164.84,164.9,13154.0,137.7194,137.7361,137.6276,137.6777,13154.0
2018-01-02 15:40:00,164.93,164.95,164.89,164.93,8826.0,137.7027,137.7194,137.6693,137.7027,8826.0
2018-01-02 15:45:00,164.92,165.06,164.91,165.05,16374.0,137.6944,137.8113,137.686,137.8029,16374.0
2018-01-02 15:50:00,165.04,165.14,165.03,165.07,27098.0,137.7946,137.8781,137.7862,137.8196,27098.0
2018-01-02 15:55:00,165.07,165.26,164.92,165.23,56559.0,137.8196,137.9783,137.6944,137.9532,56559.0
2018-01-03 09:30:00,164.84,165.3,164.67,164.85,18237.0,137.6276,138.0116,137.4857,137.6359,18237.0
2018-01-03 09:35:00,164.69,165.29,164.69,165.0,15150.0,137.5023,138.0033,137.5023,137.7612,15150.0
2018-01-03 09:40:00,165.0,165.06,164.7,164.79,19322.0,137.7612,137.8113,137.5107,137.5858,19322.0
2018-01-03 09:45:00,164.89,164.89,164.5,164.51,8673.0,137.6693,137.6693,137.3437,137.3521,8673.0
2018-01-03 09:50:00,164.6,164.69,164.41,164.6,9769.0,137.4272,137.5023,137.2686,137.4272,9769.0
2018-01-03 09:55:00,164.66,164.86,164.53,164.73,5221.0,137.4773,137.6443,137.3688,137.5357,5221.0
2018-01-03 10:00:00,164.8,164.98,164.77,164.84,9361.0,137.5942,137.7445,137.5691,137.6276,9361.0
2018-01-03 10:05:00,164.83,164.91,164.82,164.82,5599.0,137.6192,137.686,137.6109,137.6109,5599.0
2018-01-03 10:10:00,164.83,164.83,164.55,164.56,5633.0,137.6192,137.6192,137.3855,137.3938,5633.0
2018-01-03 10:15:00,164.51,164.58,164.42,164.45,14918.0,137.3521,137.4105,137.2769,137.302,14918.0
2018-01-03 10:20:00,164.45,164.45,164.33,164.34,11989.0,137.302,137.302,137.2018,137.2101,11989.0
2018-01-03 10:25:00,164.39,164.52,164.17,164.45,9644.0,137.2519,137.3604,137.0682,137.302,9644.0
2018-01-03 10:30:00,164.51,164.71,164.46,164.64,18542.0,137.3521,137.519,137.3103,137.4606,18542.0
2018-01-03 10:35:00,164.6,164.61,164.53,164.55,4562.0,137.4272,137.4356,137.3688,137.3855,4562.0
2018-01-03 10:40:00,164.58,164.79,164.56,164.74,5189.0,137.4105,137.5858,137.3938,137.5441,5189.0
2018-01-03 10:45:00,164.76,164.82,164.62,164.64,7954.0,137.5608,137.6109,137.4439,137.4606,7954.0
2018-01-03 10:50:00,164.63,164.68,164.58,164.67,4814.0,137.4523,137.494,137.4105,137.4857,4814.0
2018-01-03 10:55:00,164.67,164.67,164.55,164.6,10879.0,137.4857,137.4857,137.3855,137.4272,10879.0
2018-01-03 11:00:00,164.64,164.69,164.55,164.69,6545.0,137.4606,137.5023,137.3855,137.5023,6545.0
2018-01-03 11:05:00,164.68,164.84,164.67,164.79,6226.0,137.494,137.6276,137.4857,137.5858,6226.0
2018-01-03 11:10:00,164.78,164.81,164.6,164.63,6442.0,137.5775,137.6025,137.4272,137.4523,6442.0
2018-01-03 11:15:00,164.59,164.68,164.54,164.68,2514.0,137.4189,137.494,137.3771,137.494,2514.0
2018-01-03 11:20:00,164.67,164.68,164.54,164.54,2535.0,137.4857,137.494,137.3771,137.3771,2535.0
2018-01-03 11:25:00,164.54,164.56,164.44,164.44,3278.0,137.3771,137.3938,137.2936,137.2936,3278.0
2018-01-03 11:30:00,164.44,164.44,164.21,164.22,6274.0,137.2936,137.2936,137.1016,137.1099,6274.0
2018-01-03 11:35:00,164.19,164.32,164.07,164.08,5627.0,137.0849,137.1934,136.9847,136.9931,5627.0
2018-01-03 11:40:00,164.13,164.14,163.96,164.03,12725.0,137.0348,137.0431,136.8929,136.9513,12725.0
2018-01-03 11:45:00,164.07,164.15,163.92,164.15,11721.0,136.9847,137.0515,136.8595,137.0515,11721.0
2018-01-03 11:50:00,164.25,164.3,164.16,164.16,4038.0,137.135,137.1767,137.0598,137.0598,4038.0
2018-01-03 11:55:00,164.19,164.19,164.11,164.12,3642.0,137.0849,137.0849,137.0181,137.0264,3642.0
2018-01-03 12:00:00,164.11,164.28,164.11,164.21,10779.0,137.0181,137.16,137.0181,137.1016,10779.0
2018-01-03 12:05:00,164.19,164.42,164.13,164.42,10516.0,137.0849,137.2769,137.0348,137.2769,10516.0
2018-01-03 12:10:00,164.48,164.56,164.35,164.44,6529.0,137.327,137.3938,137.2185,137.2936,6529.0
2018-01-03 12:15:00,164.44,164.72,164.41,164.71,5996.0,137.2936,137.5274,137.2686,137.519,5996.0
2018-01-03 12:20:00,164.73,164.73,164.56,164.7,6323.0,137.5357,137.5357,137.3938,137.5107,6323.0
2018-01-03 12:25:00,164.72,164.9,164.67,164.89,9046.0,137.5274,137.6777,137.4857,137.6693,9046.0
2018-01-03 12:30:00,164.91,164.97,164.74,164.77,13721.0,137.686,137.7361,137.5441,137.5691,13721.0
2018-01-03 12:35:00,164.77,164.94,164.77,164.84,7086.0,137.5691,137.7111,137.5691,137.6276,7086.0
2018-01-03 12:40:00,164.84,165.08,164.84,165.08,9669.0,137.6276,137.828,137.6276,137.828,9669.0
2018-01-03 12:45:00,165.08,165.09,164.87,164.91,16649.0,137.828,137.8363,137.6526,137.686,16649.0
2018-01-03 12:50:00,164.92,165.28,164.92,165.23,19377.0,137.6944,137.995,137.6944,137.9532,19377.0
2018-01-03 12:55:00,165.21,165.28,165.11,165.24,2605.0,137.9365,137.995,137.853,137.9616,2605.0
2018-01-03 13:00:00,165.28,165.29,165.11,165.2,4427.0,137.995,138.0033,137.853,137.9282,4427.0
2018-01-03 13:05:00,165.15,165.19,165.09,165.17,7250.0,137.8864,137.9198,137.8363,137.9031,7250.0
2018-01-03 13:10:00,165.2,165.27,165.17,165.26,4035.0,137.9282,137.9866,137.9031,137.9783,4035.0
2018-01-03 13:15:00,165.27,165.27,165.15,165.2,3010.0,137.9866,137.9866,137.8864,137.9282,3010.0
2018-01-03 13:20:00,165.21,165.33,165.21,165.27,4331.0,137.9365,138.0367,137.9365,137.9866,4331.0
2018-01-03 13:25:00,165.33,165.33,165.23,165.25,3352.0,138.0367,138.0367,137.9532,137.9699,3352.0
2018-01-03 13:30:00,165.27,165.27,165.15,165.17,6892.0,137.9866,137.9866,137.8864,137.9031,6892.0
2018-01-03 13:35:00,165.18,165.2,165.14,165.17,4414.0,137.9115,137.9282,137.8781,137.9031,4414.0
2018-01-03 13:40:00,165.16,165.17,165.07,165.07,5220.0,137.8948,137.9031,137.8196,137.8196,5220.0
2018-01-03 13:45:00,165.07,165.1,164.97,164.97,6842.0,137.8196,137.8447,137.7361,137.7361,6842.0
2018-01-03 13:50:00,164.95,165.06,164.83,164.98,9549.0,137.7194,137.8113,137.6192,137.7445,9549.0
2018-01-03 13:55:00,164.99,165.03,164.85,164.93,7374.0,137.7528,137.7862,137.6359,137.7027,7374.0
2018-01-03 14:00:00,164.93,165.04,164.89,164.99,9054.0,137.7027,137.7946,137.6693,137.7528,9054.0
2018-01-03 14:05:00,165.04,165.1,164.9,164.9,13404.0,137.7946,137.8447,137.6777,137.6777,13404.0
2018-01-03 14:10:00,164.99,165.25,164.96,165.1,12444.0,137.7528,137.9699,137.7278,137.8447,12444.0
2018-01-03 14:15:00,165.13,165.22,165.01,165.21,7782.0,137.8697,137.9449,137.7695,137.9365,7782.0
2018-01-03 14:20:00,165.22,165.37,165.21,165.31,5283.0,137.9449,138.0701,137.9365,138.02,5283.0
2018-01-03 14:25:00,165.31,165.33,165.25,165.32,4465.0,138.02,138.0367,137.9699,138.0283,4465.0
2018-01-03 14:30:00,165.33,165.33,165.25,165.3,9020.0,138.0367,138.0367,137.9699,138.0116,9020.0
2018-01-03 14:35:00,165.3,165.48,165.26,165.38,12866.0,138.0116,138.1619,137.9783,138.0784,12866.0
2018-01-03 14:40:00,165.38,165.47,165.34,165.42,9161.0,138.0784,138.1536,138.045,138.1118,9161.0
2018-01-03 14:45:00,165.42,165.43,165.22,165.34,8751.0,138.1118,138.1202,137.9449,138.045,8751.0
2018-01-03 14:50:00,165.36,165.36,165.22,165.34,6483.0,138.0617,138.0617,137.9449,138.045,6483.0
2018-01-03 14:55:00,165.31,165.32,165.23,165.26,9535.0,138.02,138.0283,137.9532,137.9783,9535.0
2018-01-03 15:00:00,165.27,165.53,165.27,165.52,8199.0,137.9866,138.2037,137.9866,138.1953,8199.0
2018-01-03 15:05:00,165.53,165.62,165.49,165.61,9405.0,138.2037,138.2788,138.1703,138.2705,9405.0
2018-01-03 15:10:00,165.59,165.72,165.59,165.71,7116.0,138.2538,138.3623,138.2538,138.354,7116.0
2018-01-03 15:15:00,165.72,165.76,165.67,165.76,10127.0,138.3623,138.3957,138.3206,138.3957,10127.0
2018-01-03 15:20:00,165.74,165.83,165.7,165.83,6925.0,138.379,138.4542,138.3456,138.4542,6925.0
2018-01-03 15:25:00,165.81,165.83,165.72,165.78,11969.0,138.4375,138.4542,138.3623,138.4124,11969.0
2018-01-03 15:30:00,165.8,165.92,165.8,165.92,12537.0,138.4291,138.5293,138.4291,138.5293,12537.0
2018-01-03 15:35:00,165.92,166.08,165.91,166.06,11782.0,138.5293,138.6629,138.5209,138.6462,11782.0
2018-01-03 15:40:00,166.05,166.14,165.97,166.08,18163.0,138.6378,138.713,138.571,138.6629,18163.0
2018-01-03 15:45:00,166.07,166.12,165.9,165.91,22373.0,138.6545,138.6963,138.5126,138.5209,22373.0
2018-01-03 15:50:00,165.89,166.1,165.87,166.07,24399.0,138.5042,138.6796,138.4876,138.6545,24399.0
2018-01-03 15:55:00,166.07,166.07,165.83,165.92,70046.0,138.6545,138.6545,138.4542,138.5293,70046.0
2018-01-04 09:30:00,165.0,165.56,164.51,164.54,53354.0,137.7612,138.2287,137.3521,137.3771,53354.0
2018-01-04 09:35:00,164.64,165.69,164.64,165.69,53342.0,137.4606,138.3373,137.4606,138.3373,53342.0
2018-01-04 09:40:00,165.68,166.15,165.61,166.02,33258.0,138.3289,138.7213,138.2705,138.6128,33258.0
2018-01-04 09:45:00,165.99,166.07,165.71,165.83,16507.0,138.5877,138.6545,138.354,138.4542,16507.0
2018-01-04 09:50:00,165.91,165.92,165.57,165.75,12871.0,138.5209,138.5293,138.2371,138.3874,12871.0
2018-01-04 09:55:00,165.74,165.85,165.6,165.78,21005.0,138.379,138.4709,138.2621,138.4124,21005.0
2018-01-04 10:00:00,165.81,165.95,165.55,165.83,33870.0,138.4375,138.5543,138.2204,138.4542,33870.0
2018-01-04 10:05:00,165.84,166.4,165.81,166.4,13777.0,138.4625,138.9301,138.4375,138.9301,13777.0
2018-01-04 10:10:00,166.36,166.59,166.25,166.53,18186.0,138.8967,139.0887,138.8048,139.0386,18186.0
2018-01-04 10:15:00,166.55,166.61,166.36,166.44,6462.0,139.0553,139.1054,138.8967,138.9635,6462.0
2018-01-04 10:20:00,166.38,166.64,166.31,166.52,40077.0,138.9134,139.1304,138.8549,139.0302,40077.0
2018-01-04 10:25:00,166.5,166.69,166.49,166.66,9423.0,139.0135,139.1722,139.0052,139.1471,9423.0
2018-01-04 10:30:00,166.68,166.69,166.52,166.55,16588.0,139.1638,139.1722,139.0302,139.0553,16588.0
2018-01-04 10:35:00,166.57,166.67,166.52,166.66,14907.0,139.072,139.1555,139.0302,139.1471,14907.0
2018-01-04 10:40:00,166.66,166.92,166.66,166.74,26046.0,139.1471,139.3642,139.1471,139.2139,26046.0
2018-01-04 10:45:00,166.67,166.67,166.26,166.3,13415.0,139.1555,139.1555,138.8132,138.8466,13415.0
2018-01-04 10:50:00,166.34,166.45,166.15,166.45,6893.0,138.88,138.9718,138.7213,138.9718,6893.0
2018-01-04 10:55:00,166.43,166.46,166.22,166.46,6698.0,138.9551,138.9802,138.7798,138.9802,6698.0
2018-01-04 11:00:00,166.51,166.63,166.38,166.46,5580.0,139.0219,139.1221,138.9134,138.9802,5580.0
2018-01-04 11:05:00,166.49,166.49,166.11,166.11,9507.0,139.0052,139.0052,138.6879,138.6879,9507.0
2018-01-04 11:10:00,166.14,166.35,166.14,166.35,5941.0,138.713,138.8883,138.713,138.8883,5941.0
2018-01-04 11:15:00,166.34,166.38,166.03,166.16,10409.0,138.88,138.9134,138.6211,138.7297,10409.0
2018-01-04 11:20:00,166.19,166.31,166.16,166.28,6903.0,138.7547,138.8549,138.7297,138.8299,6903.0
2018-01-04 11:25:00,166.25,166.3,166.18,166.24,10505.0,138.8048,138.8466,138.7464,138.7965,10505.0
2018-01-04 11:30:00,166.22,166.33,166.16,166.18,19325.0,138.7798,138.8716,138.7297,138.7464,19325.0
2018-01-04 11:35:00,166.18,166.23,166.05,166.15,14825.0,138.7464,138.7881,138.6378,138.7213,14825.0
2018-01-04 11:40:00,166.2,166.26,166.09,166.12,7208.0,138.7631,138.8132,138.6712,138.6963,7208.0
2018-01-04 11:45:00,166.15,166.18,166.06,166.12,4538.0,138.7213,138.7464,138.6462,138.6963,4538.0
2018-01-04 11:50:00,166.15,166.16,165.93,166.0,5545.0,138.7213,138.7297,138.5376,138.5961,5545.0
2018-01-04 11:55:00,166.03,166.09,166.02,166.08,3794.0,138.6211,138.6712,138.6128,138.6629,3794.0
2018-01-04 12:00:00,166.12,166.23,166.1,166.16,6718.0,138.6963,138.7881,138.6796,138.7297,6718.0
2018-01-04 12:05:00,166.18,166.28,166.08,166.14,7220.0,138.7464,138.8299,138.6629,138.713,7220.0
2018-01-04 12:10:00,166.13,166.21,166.08,166.14,7344.0,138.7046,138.7714,138.6629,138.713,7344.0
2018-01-04 12:15:00,166.17,166.17,166.01,166.08,3984.0,138.738,138.738,138.6044,138.6629,3984.0
2018-01-04 12:20:00,166.09,166.1,165.84,165.93,6863.0,138.6712,138.6796,138.4625,138.5376,6863.0
2018-01-04 12:25:00,165.91,165.93,165.82,165.92,6064.0,138.5209,138.5376,138.4458,138.5293,6064.0
2018-01-04 12:30:00,165.92,165.92,165.8,165.82,8395.0,138.5293,138.5293,138.4291,138.4458,8395.0
2018-01-04 12:35:00,165.78,165.89,165.78,165.82,6061.0,138.4124,138.5042,138.4124,138.4458,6061.0
2018-01-04 12:40:00,165.84,165.9,165.8,165.9,6934.0,138.4625,138.5126,138.4291,138.5126,6934.0
2018-01-04 12:45:00,165.92,166.0,165.89,165.99,3225.0,138.5293,138.5961,138.5042,138.5877,3225.0
2018-01-04 12:50:00,165.99,166.1,165.97,166.08,1917.0,138.5877,138.6796,138.571,138.6629,1917.0
2018-01-04 12:55:00,166.1,166.1,165.91,165.95,5616.0,138.6796,138.6796,138.5209,138.5543,5616.0
2018-01-04 13:00:00,165.98,166.06,165.93,165.96,4181.0,138.5794,138.6462,138.5376,138.5627,4181.0
2018-01-04 13:05:00,165.95,166.02,165.93,165.94,4125.0,138.5543,138.6128,138.5376,138.546,4125.0
2018-01-04 13:10:00,165.97,165.99,165.75,165.75,7076.0,138.571,138.5877,138.3874,138.3874,7076.0
2018-01-04 13:15:00,165.81,165.88,165.72,165.81,5096.0,138.4375,138.4959,138.3623,138.4375,5096.0
2018-01-04 13:20:00,165.79,165.9,165.76,165.81,3504.0,138.4208,138.5126,138.3957,138.4375,3504.0
2018-01-04 13:25:00,165.8,166.0,165.8,166.0,6253.0,138.4291,138.5961,138.4291,138.5961,6253.0
2018-01-04 13:30:00,166.02,166.05,165.99,166.02,2706.0,138.6128,138.6378,138.5877,138.6128,2706.0
2018-01-04 13:35:00,166.03,166.13,166.02,166.12,3762.0,138.6211,138.7046,138.6128,138.6963,3762.0
2018-01-04 13:40:00,166.15,166.16,166.07,166.07,4261.0,138.7213,138.7297,138.6545,138.6545,4261.0
2018-01-04 13:45:00,166.08,166.08,165.97,165.97,5212.0,138.6629,138.6629,138.571,138.571,5212.0
2018-01-04 13:50:00,166.02,166.06,166.0,166.01,5060.0,138.6128,138.6462,138.5961,138.6044,5060.0
2018-01-04 13:55:00,166.01,166.05,165.93,166.01,49770.0,138.6044,138.6378,138.5376,138.6044,49770.0
2018-01-04 14:00:00,165.96,166.22,165.96,166.2,6938.0,138.5627,138.7798,138.5627,138.7631,6938.0
2018-01-04 14:05:00,166.22,166.33,166.1,166.13,13319.0,138.7798,138.8716,138.6796,138.7046,13319.0
2018-01-04 14:10:00,166.15,166.15,166.05,166.1,7591.0,138.7213,138.7213,138.6378,138.6796,7591.0
2018-01-04 14:15:00,166.15,166.3,166.14,166.21,8555.0,138.7213,138.8466,138.713,138.7714,8555.0
2018-01-04 14:20:00,166.2,166.2,166.08,166.09,5276.0,138.7631,138.7631,138.6629,138.6712,5276.0
2018-01-04 14:25:00,166.09,166.15,165.99,166.0,16981.0,138.6712,138.7213,138.5877,138.5961,16981.0
2018-01-04 14:30:00,166.08,166.27,166.03,166.27,3465.0,138.6629,138.8215,138.6211,138.8215,3465.0
2018-01-04 14:35:00,166.26,166.27,166.12,166.19,6533.0,138.8132,138.8215,138.6963,138.7547,6533.0
2018-01-04 14:40:00,166.19,166.27,166.15,166.27,5799.0,138.7547,138.8215,138.7213,138.8215,5799.0
2018-01-04 14:45:00,166.32,166.43,166.28,166.43,6186.0,138.8633,138.9551,138.8299,138.9551,6186.0
2018-01-04 14:50:00,166.43,166.43,166.3,166.33,7779.0,138.9551,138.9551,138.8466,138.8716,7779.0
2018-01-04 14:55:00,166.3,166.37,166.22,166.29,6877.0,138.8466,138.905,138.7798,138.8382,6877.0
2018-01-04 15:00:00,166.32,166.36,166.23,166.24,8152.0,138.8633,138.8967,138.7881,138.7965,8152.0
2018-01-04 15:05:00,166.27,166.27,166.06,166.08,6604.0,138.8215,138.8215,138.6462,138.6629,6604.0
2018-01-04 15:10:00,166.09,166.13,166.0,166.0,9244.0,138.6712,138.7046,138.5961,138.5961,9244.0
2018-01-04 15:15:00,165.99,166.04,165.98,166.0,7959.0,138.5877,138.6295,138.5794,138.5961,7959.0
2018-01-04 15:20:00,166.0,166.0,165.85,165.9,8925.0,138.5961,138.5961,138.4709,138.5126,8925.0
2018-01-04 15:25:00,165.9,166.07,165.9,166.05,5686.0,138.5126,138.6545,138.5126,138.6378,5686.0
2018-01-04 15:30:00,166.05,166.11,166.0,166.11,11581.0,138.6378,138.6879,138.5961,138.6879,11581.0
2018-01-04 15:35:00,166.11,166.11,165.96,165.96,10576.0,138.6879,138.6879,138.5627,138.5627,10576.0
2018-01-04 15:40:00,165.98,166.09,165.96,166.03,13144.0,138.5794,138.6712,138.5627,138.6211,13144.0
2018-01-04 15:45:00,166.03,166.23,165.94,166.21,17852.0,138.6211,138.7881,138.546,138.7714,17852.0
2018-01-04 15:50:00,166.19,166.19,166.13,166.16,23306.0,138.7547,138.7547,138.7046,138.7297,23306.0
2018-01-04 15:55:00,166.16,166.28,166.05,166.11,58848.0,138.7297,138.8299,138.6378,138.6879,58848.0
2018-01-05 09:30:00,166.72,167.1,166.51,166.66,9089.0,139.1972,139.5145,139.0219,139.1471,9089.0
2018-01-05 09:35:00,166.86,166.9,165.98,166.01,11185.0,139.3141,139.3475,138.5794,138.6044,11185.0
2018-01-05 09:40:00,166.03,166.71,166.01,166.71,4300.0,138.6211,139.1889,138.6044,139.1889,4300.0
2018-01-05 09:45:00,166.71,166.87,166.44,166.51,3000.0,139.1889,139.3225,138.9635,139.0219,3000.0
2018-01-05 09:50:00,166.5,166.63,166.42,166.54,8060.0,139.0135,139.1221,138.9468,139.0469,8060.0
2018-01-05 09:55:00,166.58,166.63,166.22,166.22,16852.0,139.0803,139.1221,138.7798,138.7798,16852.0
2018-01-05 10:00:00,166.3,166.61,166.24,166.5,23451.0,138.8466,139.1054,138.7965,139.0135,23451.0
2018-01-05 10:05:00,166.52,166.53,166.45,166.52,8368.0,139.0302,139.0386,138.9718,139.0302,8368.0
2018-01-05 10:10:00,166.53,166.53,166.32,166.4,6433.0,139.0386,139.0386,138.8633,138.9301,6433.0
2018-01-05 10:15:00,166.43,166.52,166.43,166.44,4557.0,138.9551,139.0302,138.9551,138.9635,4557.0
2018-01-05 10:20:00,166.5,166.5,166.38,166.38,2050.0,139.0135,139.0135,138.9134,138.9134,2050.0
2018-01-05 10:25:00,166.4,166.4,166.26,166.29,3006.0,138.9301,138.9301,138.8132,138.8382,3006.0
2018-01-05 10:30:00,166.3,166.4,166.29,166.38,5106.0,138.8466,138.9301,138.8382,138.9134,5106.0
2018-01-05 10:35:00,166.39,166.43,166.34,166.38,2840.0,138.9217,138.9551,138.88,138.9134,2840.0
2018-01-05 10:40:00,166.45,166.51,166.41,166.47,3838.0,138.9718,139.0219,138.9384,138.9885,3838.0
2018-01-05 10:45:00,166.47,166.48,166.17,166.18,5573.0,138.9885,138.9968,138.738,138.7464,5573.0
2018-01-05 10:50:00,166.19,166.29,166.17,166.28,4236.0,138.7547,138.8382,138.738,138.8299,4236.0
2018-01-05 10:55:00,166.31,166.41,166.24,166.41,2473.0,138.8549,138.9384,138.7965,138.9384,2473.0
2018-01-05 11:00:00,166.36,166.52,166.36,166.52,2825.0,138.8967,139.0302,138.8967,139.0302,2825.0
2018-01-05 11:05:00,166.49,166.51,166.45,166.45,2671.0,139.0052,139.0219,138.9718,138.9718,2671.0
2018-01-05 11:10:00,166.45,166.5,166.1,166.3,14057.0,138.9718,139.0135,138.6796,138.8466,14057.0
2018-01-05 11:15:00,166.36,166.42,165.91,166.19,12419.0,138.8967,138.9468,138.5209,138.7547,12419.0
2018-01-05 11:20:00,166.21,166.26,166.19,166.19,8419.0,138.7714,138.8132,138.7547,138.7547,8419.0
2018-01-05 11:25:00,166.21,166.22,166.11,166.12,2330.0,138.7714,138.7798,138.6879,138.6963,2330.0
2018-01-05 11:30:00,166.14,166.14,166.01,166.07,18820.0,138.713,138.713,138.6044,138.6545,18820.0
2018-01-05 11:35:00,166.05,166.05,165.88,165.9,12817.0,138.6378,138.6378,138.4959,138.5126,12817.0
2018-01-05 11:40:00,165.89,166.01,165.75,165.95,11220.0,138.5042,138.6044,138.3874,138.5543,11220.0
2018-01-05 11:45:00,165.94,165.95,165.9,165.92,3608.0,138.546,138.5543,138.5126,138.5293,3608.0
2018-01-05 11:50:00,165.9,165.91,165.85,165.88,1784.0,138.5126,138.5209,138.4709,138.4959,1784.0
2018-01-05 11:55:00,165.85,165.93,165.85,165.92,4176.0,138.4709,138.5376,138.4709,138.5293,4176.0
2018-01-05 12:00:00,165.89,165.89,165.81,165.81,2716.0,138.5042,138.5042,138.4375,138.4375,2716.0
2018-01-05 12:05:00,165.81,165.82,165.75,165.79,7924.0,138.4375,138.4458,138.3874,138.4208,7924.0
2018-01-05 12:10:00,165.83,165.83,165.78,165.8,7001.0,138.4542,138.4542,138.4124,138.4291,7001.0
2018-01-05 12:15:00,165.79,165.81,165.74,165.8,4489.0,138.4208,138.4375,138.379,138.4291,4489.0
2018-01-05 12:20:00,165.8,165.82,165.77,165.79,7229.0,138.4291,138.4458,138.4041,138.4208,7229.0
2018-01-05 12:25:00,165.78,165.78,165.74,165.74,3750.0,138.4124,138.4124,138.379,138.379,3750.0
2018-01-05 12:30:00,165.77,165.81,165.72,165.81,9430.0,138.4041,138.4375,138.3623,138.4375,9430.0
2018-01-05 12:35:00,165.78,165.81,165.72,165.75,8611.0,138.4124,138.4375,138.3623,138.3874,8611.0
2018-01-05 12:40:00,165.74,165.75,165.68,165.72,4676.0,138.379,138.3874,138.3289,138.3623,4676.0
2018-01-05 12:45:00,165.69,165.69,165.57,165.57,3320.0,138.3373,138.3373,138.2371,138.2371,3320.0
2018-01-05 12:50:00,165.57,165.59,165.37,165.38,6584.0,138.2371,138.2538,138.0701,138.0784,6584.0
2018-01-05 12:55:00,165.32,165.44,165.32,165.44,4911.0,138.0283,138.1285,138.0283,138.1285,4911.0
2018-01-05 13:00:00,165.44,165.55,165.43,165.54,2963.0,138.1285,138.2204,138.1202,138.212,2963.0
2018-01-05 13:05:00,165.55,165.56,165.49,165.49,14987.0,138.2204,138.2287,138.1703,138.1703,14987.0
2018-01-05 13:10:00,165.51,165.51,165.35,165.35,13635.0,138.187,138.187,138.0534,138.0534,13635.0
2018-01-05 13:15:00,165.3,165.38,165.16,165.19,18580.0,138.0116,138.0784,137.8948,137.9198,18580.0
2018-01-05 13:20:00,165.22,165.28,165.05,165.11,14297.0,137.9449,137.995,137.8029,137.853,14297.0
2018-01-05 13:25:00,165.09,165.1,164.88,164.88,23279.0,137.8363,137.8447,137.661,137.661,23279.0
2018-01-05 13:30:00,164.93,165.06,164.86,164.86,22157.0,137.7027,137.8113,137.6443,137.6443,22157.0
2018-01-05 13:35:00,164.85,165.0,164.73,165.0,46611.0,137.6359,137.7612,137.5357,137.7612,46611.0
2018-01-05 13:40:00,165.01,165.43,165.01,165.24,8675.0,137.7695,138.1202,137.7695,137.9616,8675.0
2018-01-05 13:45:00,165.29,165.38,165.22,165.3,6404.0,138.0033,138.0784,137.9449,138.0116,6404.0
2018-01-05 13:50:00,165.34,165.35,165.1,165.22,9124.0,138.045,138.0534,137.8447,137.9449,9124.0
2018-01-05 13:55:00,165.31,165.31,165.14,165.18,6891.0,138.02,138.02,137.8781,137.9115,6891.0
2018-01-05 14:00:00,165.21,165.35,165.17,165.28,15321.0,137.9365,138.0534,137.9031,137.995,15321.0
2018-01-05 14:05:00,165.28,165.28,165.18,165.22,6549.0,137.995,137.995,137.9115,137.9449,6549.0
2018-01-05 14:10:00,165.2,165.22,165.11,165.16,8278.0,137.9282,137.9449,137.853,137.8948,8278.0
2018-01-05 14:15:00,165.15,165.18,165.12,165.17,7062.0,137.8864,137.9115,137.8614,137.9031,7062.0
2018-01-05 14:20:00,165.17,165.18,165.06,165.14,18841.0,137.9031,137.9115,137.8113,137.8781,18841.0
2018-01-05 14:25:00,165.18,165.2,165.04,165.13,18323.0,137.9115,137.9282,137.7946,137.8697,18323.0
2018-01-05 14:30:00,165.17,165.19,165.14,165.15,9345.0,137.9031,137.9198,137.8781,137.8864,9345.0
2018-01-05 14:35:00,165.15,165.41,165.15,165.41,34844.0,137.8864,138.1035,137.8864,138.1035,34844.0
2018-01-05 14:40:00,165.39,165.42,165.24,165.28,13233.0,138.0868,138.1118,137.9616,137.995,13233.0
2018-01-05 14:45:00,165.28,165.37,165.19,165.34,31089.0,137.995,138.0701,137.9198,138.045,31089.0
2018-01-05 14:50:00,165.38,165.38,165.16,165.23,14689.0,138.0784,138.0784,137.8948,137.9532,14689.0
2018-01-05 14:55:00,165.28,165.37,165.15,165.19,20797.0,137.995,138.0701,137.8864,137.9198,20797.0
2018-01-05 15:00:00,165.28,165.35,165.15,165.35,15902.0,137.995,138.0534,137.8864,138.0534,15902.0
2018-01-05 15:05:00,165.38,165.52,165.31,165.43,22395.0,138.0784,138.1953,138.02,138.1202,22395.0
2018-01-05 15:10:00,165.47,165.57,165.35,165.5,20200.0,138.1536,138.2371,138.0534,138.1786,20200.0
2018-01-05 15:15:00,165.5,165.6,165.45,165.54,17701.0,138.1786,138.2621,138.1369,138.212,17701.0
2018-01-05 15:20:00,165.53,165.73,165.49,165.66,21215.0,138.2037,138.3707,138.1703,138.3122,21215.0
2018-01-05 15:25:00,165.69,165.74,165.65,165.7,14603.0,138.3373,138.379,138.3039,138.3456,14603.0
2018-01-05 15:30:00,165.71,165.71,165.57,165.6,14972.0,138.354,138.354,138.2371,138.2621,14972.0
2018-01-05 15:35:00,165.61,165.62,165.56,165.58,16324.0,138.2705,138.2788,138.2287,138.2454,16324.0
2018-01-05 15:40:00,165.59,165.6,165.52,165.56,17024.0,138.2538,138.2621,138.1953,138.2287,17024.0
2018-01-05 15:45:00,165.57,165.82,165.57,165.75,39973.0,138.2371,138.4458,138.2371,138.3874,39973.0
2018-01-05 15:50:00,165.76,165.96,165.74,165.95,35785.0,138.3957,138.5627,138.379,138.5543,35785.0
2018-01-05 15:55:00,165.93,166.07,165.86,166.0,67678.0,138.5376,138.6545,138.4792,138.5961,67678.0
2018-01-08 09:30:00,166.07,166.28,166.02,166.12,18560.0,138.6545,138.8299,138.6128,138.6963,18560.0
2018-01-08 09:35:00,166.22,166.23,165.79,165.89,22221.0,138.7798,138.7881,138.4208,138.5042,22221.0
2018-01-08 09:40:00,165.89,166.58,165.83,166.58,27342.0,138.5042,139.0803,138.4542,139.0803,27342.0
2018-01-08 09:45:00,166.62,166.87,166.58,166.87,7304.0,139.1137,139.3225,139.0803,139.3225,7304.0
2018-01-08 09:50:00,166.88,166.9,166.52,166.82,54855.0,139.3308,139.3475,139.0302,139.2807,54855.0
2018-01-08 09:55:00,166.82,166.87,166.71,166.87,14300.0,139.2807,139.3225,139.1889,139.3225,14300.0
2018-01-08 10:00:00,166.88,167.34,166.85,167.24,17249.0,139.3308,139.7149,139.3058,139.6314,17249.0
2018-01-08 10:05:00,167.31,167.44,167.27,167.36,23349.0,139.6898,139.7984,139.6564,139.7316,23349.0
2018-01-08 10:10:00,167.31,167.63,167.27,167.63,21051.0,139.6898,139.957,139.6564,139.957,21051.0
2018-01-08 10:15:00,167.62,167.75,167.6,167.62,15100.0,139.9487,140.0572,139.932,139.9487,15100.0
2018-01-08 10:20:00,167.62,167.75,167.48,167.71,45185.0,139.9487,140.0572,139.8318,140.0238,45185.0
2018-01-08 10:25:00,167.67,167.79,167.63,167.79,21494.0,139.9904,140.0906,139.957,140.0906,21494.0
2018-01-08 10:30:00,167.79,168.17,167.76,168.17,18756.0,140.0906,140.4079,140.0655,140.4079,18756.0
2018-01-08 10:35:00,168.11,168.16,167.91,167.91,9177.0,140.3578,140.3995,140.1908,140.1908,9177.0
2018-01-08 10:40:00,167.93,168.04,167.85,168.02,13814.0,140.2075,140.2993,140.1407,140.2826,13814.0
2018-01-08 10:45:00,168.04,168.26,168.0,168.24,15272.0,140.2993,140.483,140.2659,140.4663,15272.0
2018-01-08 10:50:00,168.16,168.19,168.07,168.07,5891.0,140.3995,140.4246,140.3244,140.3244,5891.0
2018-01-08 10:55:00,168.02,168.07,168.01,168.06,5890.0,140.2826,140.3244,140.2743,140.316,5890.0
2018-01-08 11:00:00,168.04,168.04,167.9,167.95,11011.0,140.2993,140.2993,140.1824,140.2242,11011.0
2018-01-08 11:05:00,167.95,168.08,167.9,168.04,11624.0,140.2242,140.3327,140.1824,140.2993,11624.0
2018-01-08 11:10:00,168.06,168.15,168.02,168.15,8909.0,140.316,140.3912,140.2826,140.3912,8909.0
2018-01-08 11:15:00,168.13,168.45,168.12,168.4,13017.0,140.3745,140.6416,140.3661,140.5999,13017.0
2018-01-08 11:20:00,168.42,168.61,168.37,168.51,11010.0,140.6166,140.7752,140.5748,140.6917,11010.0
2018-01-08 11:25:00,168.51,168.62,168.48,168.55,17009.0,140.6917,140.7836,140.6667,140.7251,17009.0
2018-01-08 11:30:00,168.51,168.53,168.38,168.39,12596.0,140.6917,140.7084,140.5832,140.5915,12596.0
2018-01-08 11:35:00,168.38,168.38,168.08,168.2,20618.0,140.5832,140.5832,140.3327,140.4329,20618.0
2018-01-08 11:40:00,168.2,168.27,168.19,168.27,5801.0,140.4329,140.4913,140.4246,140.4913,5801.0
2018-01-08 11:45:00,168.27,168.3,168.2,168.28,10266.0,140.4913,140.5164,140.4329,140.4997,10266.0
2018-01-08 11:50:00,168.27,168.28,168.19,168.2,12585.0,140.4913,140.4997,140.4246,140.4329,12585.0
2018-01-08 11:55:00,168.2,168.33,168.15,168.32,11105.0,140.4329,140.5414,140.3912,140.5331,11105.0
2018-01-08 12:00:00,168.33,168.36,168.3,168.31,7097.0,140.5414,140.5665,140.5164,140.5247,7097.0
2018-01-08 12:05:00,168.29,168.3,168.23,168.25,7761.0,140.508,140.5164,140.458,140.4747,7761.0
2018-01-08 12:10:00,168.27,168.37,168.23,168.37,8877.0,140.4913,140.5748,140.458,140.5748,8877.0
2018-01-08 12:15:00,168.37,168.48,168.35,168.45,5320.0,140.5748,140.6667,140.5581,140.6416,5320.0
2018-01-08 12:20:00,168.43,168.48,168.43,168.47,1945.0,140.6249,140.6667,140.6249,140.6583,1945.0
2018-01-08 12:25:00,168.47,168.48,168.41,168.42,8263.0,140.6583,140.6667,140.6082,140.6166,8263.0
2018-01-08 12:30:00,168.42,168.42,168.08,168.11,9550.0,140.6166,140.6166,140.3327,140.3578,9550.0
2018-01-08 12:35:00,168.08,168.15,167.79,167.99,18977.0,140.3327,140.3912,140.0906,140.2576,18977.0
2018-01-08 12:40:00,167.95,168.05,167.85,168.05,8673.0,140.2242,140.3077,140.1407,140.3077,8673.0
2018-01-08 12:45:00,168.05,168.05,167.99,168.02,4639.0,140.3077,140.3077,140.2576,140.2826,4639.0
2018-01-08 12:50:00,167.99,168.09,167.99,168.05,4787.0,140.2576,140.3411,140.2576,140.3077,4787.0
2018-01-08 12:55:00,168.05,168.12,168.05,168.1,2123.0,140.3077,140.3661,140.3077,140.3494,2123.0
2018-01-08 13:00:00,168.11,168.27,168.11,168.27,5711.0,140.3578,140.4913,140.3578,140.4913,5711.0
2018-01-08 13:05:00,168.27,168.35,168.24,168.3,7422.0,140.4913,140.5581,140.4663,140.5164,7422.0
2018-01-08 13:10:00,168.32,168.33,168.0,168.16,28146.0,140.5331,140.5414,140.2659,140.3995,28146.0
2018-01-08 13:15:00,168.17,168.3,168.13,168.24,7549.0,140.4079,140.5164,140.3745,140.4663,7549.0
2018-01-08 13:20:00,168.25,168.25,168.0,168.03,21745.0,140.4747,140.4747,140.2659,140.291,21745.0
2018-01-08 13:25:00,168.01,168.1,168.01,168.06,7850.0,140.2743,140.3494,140.2743,140.316,7850.0
2018-01-08 13:30:00,168.06,168.12,168.01,168.08,5166.0,140.316,140.3661,140.2743,140.3327,5166.0
2018-01-08 13:35:00,168.06,168.09,168.0,168.07,6900.0,140.316,140.3411,140.2659,140.3244,6900.0
2018-01-08 13:40:00,168.06,168.08,168.02,168.06,4181.0,140.316,140.3327,140.2826,140.316,4181.0
2018-01-08 13:45:00,168.03,168.06,168.01,168.06,4842.0,140.291,140.316,140.2743,140.316,4842.0
2018-01-08 13:50:00,168.06,168.06,167.98,168.0,6228.0,140.316,140.316,140.2492,140.2659,6228.0
2018-01-08 13:55:00,167.99,168.01,167.96,168.0,7445.0,140.2576,140.2743,140.2325,140.2659,7445.0
2018-01-08 14:00:00,168.0,168.05,167.97,168.04,8996.0,140.2659,140.3077,140.2409,140.2993,8996.0
2018-01-08 14:05:00,168.0,168.04,167.96,167.96,5587.0,140.2659,140.2993,140.2325,140.2325,5587.0
2018-01-08 14:10:00,167.96,168.01,167.96,167.96,5724.0,140.2325,140.2743,140.2325,140.2325,5724.0
2018-01-08 14:15:00,167.98,167.98,167.92,167.94,2378.0,140.2492,140.2492,140.1991,140.2158,2378.0
2018-01-08 14:20:00,167.92,167.94,167.74,167.74,60646.0,140.1991,140.2158,140.0488,140.0488,60646.0
2018-01-08 14:25:00,167.74,167.76,167.64,167.74,43149.0,140.0488,140.0655,139.9654,140.0488,43149.0
2018-01-08 14:30:00,167.74,167.76,167.46,167.61,96774.0,140.0488,140.0655,139.8151,139.9403,96774.0
2018-01-08 14:35:00,167.59,167.61,167.46,167.5,16727.0,139.9236,139.9403,139.8151,139.8485,16727.0
2018-01-08 14:40:00,167.56,167.63,167.53,167.61,49105.0,139.8986,139.957,139.8735,139.9403,49105.0
2018-01-08 14:45:00,167.61,167.64,167.55,167.61,6597.0,139.9403,139.9654,139.8902,139.9403,6597.0
2018-01-08 14:50:00,167.59,167.61,167.46,167.46,17249.0,139.9236,139.9403,139.8151,139.8151,17249.0
2018-01-08 14:55:00,167.46,167.55,167.46,167.46,15509.0,139.8151,139.8902,139.8151,139.8151,15509.0
2018-01-08 15:00:00,167.5,167.53,167.45,167.45,14430.0,139.8485,139.8735,139.8067,139.8067,14430.0
2018-01-08 15:05:00,167.45,167.54,167.43,167.5,13103.0,139.8067,139.8819,139.79,139.8485,13103.0
2018-01-08 15:10:00,167.46,167.48,167.38,167.4,30988.0,139.8151,139.8318,139.7483,139.765,30988.0
2018-01-08 15:15:00,167.39,167.45,167.38,167.38,13860.0,139.7566,139.8067,139.7483,139.7483,13860.0
2018-01-08 15:20:00,167.38,167.4,167.21,167.22,14802.0,139.7483,139.765,139.6063,139.6147,14802.0
2018-01-08 15:25:00,167.23,167.24,167.16,167.2,17621.0,139.623,139.6314,139.5646,139.598,17621.0
2018-01-08 15:30:00,167.18,167.2,167.06,167.06,38205.0,139.5813,139.598,139.4811,139.4811,38205.0
2018-01-08 15:35:00,167.07,167.22,167.02,167.19,34347.0,139.4895,139.6147,139.4477,139.5896,34347.0
2018-01-08 15:40:00,167.19,167.31,167.19,167.28,74147.0,139.5896,139.6898,139.5896,139.6648,74147.0
2018-01-08 15:45:00,167.29,167.44,167.28,167.42,22266.0,139.6731,139.7984,139.6648,139.7817,22266.0
2018-01-08 15:50:00,167.43,167.49,167.42,167.45,47362.0,139.79,139.8401,139.7817,139.8067,47362.0
2018-01-08 15:55:00,167.44,167.58,167.37,167.55,107384.0,139.7984,139.9153,139.7399,139.8902,107384.0
2018-01-09 09:30:00,167.69,168.14,167.69,167.93,12689.0,140.0071,140.3828,140.0071,140.2075,12689.0
2018-01-09 09:35:00,168.13,168.33,167.92,168.33,7694.0,140.3745,140.5414,140.1991,140.5414,7694.0
2018-01-09 09:40:00,168.32,168.38,168.24,168.25,7266.0,140.5331,140.5832,140.4663,140.4747,7266.0
2018-01-09 09:45:00,168.25,168.45,168.24,168.32,4684.0,140.4747,140.6416,140.4663,140.5331,4684.0
2018-01-09 09:50:00,168.32,168.4,168.16,168.36,8353.0,140.5331,140.5999,140.3995,140.5665,8353.0
2018-01-09 09:55:00,168.35,168.5,168.24,168.35,28259.0,140.5581,140.6834,140.4663,140.5581,28259.0
2018-01-09 10:00:00,168.4,168.4,168.22,168.22,12282.0,140.5999,140.5999,140.4496,140.4496,12282.0
2018-01-09 10:05:00,168.19,168.26,168.09,168.09,8269.0,140.4246,140.483,140.3411,140.3411,8269.0
2018-01-09 10:10:00,168.12,168.12,167.8,167.8,10654.0,140.3661,140.3661,140.0989,140.0989,10654.0
2018-01-09 10:15:00,167.86,167.91,167.71,167.74,11823.0,140.149,140.1908,140.0238,140.0488,11823.0
2018-01-09 10:20:00,167.77,167.81,167.59,167.59,10590.0,140.0739,140.1073,139.9236,139.9236,10590.0
2018-01-09 10:25:00,167.58,167.8,167.53,167.72,8122.0,139.9153,140.0989,139.8735,140.0321,8122.0
2018-01-09 10:30:00,167.77,167.84,167.74,167.74,11000.0,140.0739,140.1323,140.0488,140.0488,11000.0
2018-01-09 10:35:00,167.79,167.87,167.75,167.77,6974.0,140.0906,140.1574,140.0572,140.0739,6974.0
2018-01-09 10:40:00,167.76,167.8,167.73,167.73,3244.0,140.0655,140.0989,140.0405,140.0405,3244.0
2018-01-09 10:45:00,167.78,167.86,167.76,167.81,2500.0,140.0822,140.149,140.0655,140.1073,2500.0
2018-01-09 10:50:00,167.79,167.81,167.69,167.81,4745.0,140.0906,140.1073,140.0071,140.1073,4745.0
2018-01-09 10:55:00,167.8,167.93,167.76,167.89,13086.0,140.0989,140.2075,140.0655,140.1741,13086.0
2018-01-09 11:00:00,167.94,168.09,167.91,168.06,7352.0,140.2158,140.3411,140.1908,140.316,7352.0
2018-01-09 11:05:00,168.05,168.08,167.97,167.97,12085.0,140.3077,140.3327,140.2409,140.2409,12085.0
2018-01-09 11:10:00,167.97,168.04,167.93,167.94,29401.0,140.2409,140.2993,140.2075,140.2158,29401.0
2018-01-09 11:15:00,167.95,168.46,167.94,168.46,45400.0,140.2242,140.65,140.2158,140.65,45400.0
2018-01-09 11:20:00,168.48,168.6,168.37,168.57,8315.0,140.6667,140.7669,140.5748,140.7418,8315.0
2018-01-09 11:25:00,168.57,169.04,168.55,168.97,23285.0,140.7418,141.1342,140.7251,141.0758,23285.0
2018-01-09 11:30:00,168.95,169.19,168.95,169.07,10549.0,141.0591,141.2595,141.0591,141.1593,10549.0
2018-01-09 11:35:00,169.03,169.03,168.74,168.76,7530.0,141.1259,141.1259,140.8838,140.9005,7530.0
2018-01-09 11:40:00,168.79,168.85,168.76,168.85,2589.0,140.9255,140.9756,140.9005,140.9756,2589.0
2018-01-09 11:45:00,168.86,169.03,168.85,168.99,5924.0,140.984,141.1259,140.9756,141.0925,5924.0
2018-01-09 11:50:00,169.0,169.13,168.96,169.07,5791.0,141.1008,141.2094,141.0674,141.1593,5791.0
2018-01-09 11:55:00,169.07,169.09,169.03,169.04,3211.0,141.1593,141.176,141.1259,141.1342,3211.0
2018-01-09 12:00:00,169.02,169.04,168.84,168.88,12327.0,141.1175,141.1342,140.9673,141.0006,12327.0
2018-01-09 12:05:00,168.86,168.88,168.71,168.72,3817.0,140.984,141.0006,140.8587,140.8671,3817.0
2018-01-09 12:10:00,168.71,168.74,168.68,168.68,3007.0,140.8587,140.8838,140.8337,140.8337,3007.0
2018-01-09 12:15:00,168.68,168.68,168.47,168.53,6492.0,140.8337,140.8337,140.6583,140.7084,6492.0
2018-01-09 12:20:00,168.54,168.54,168.38,168.39,2200.0,140.7168,140.7168,140.5832,140.5915,2200.0
2018-01-09 12:25:00,168.39,168.46,168.34,168.44,4134.0,140.5915,140.65,140.5498,140.6333,4134.0
2018-01-09 12:30:00,168.44,168.49,168.43,168.44,4200.0,140.6333,140.675,140.6249,140.6333,4200.0
2018-01-09 12:35:00,168.47,168.52,168.36,168.36,12336.0,140.6583,140.7001,140.5665,140.5665,12336.0
2018-01-09 12:40:00,168.37,168.61,168.36,168.56,2500.0,140.5748,140.7752,140.5665,140.7335,2500.0
2018-01-09 12:45:00,168.6,169.03,168.6,168.88,19055.0,140.7669,141.1259,140.7669,141.0006,19055.0
2018-01-09 12:50:00,168.89,168.93,168.83,168.83,3978.0,141.009,141.0424,140.9589,140.9589,3978.0
2018-01-09 12:55:00,168.88,169.03,168.85,168.96,6245.0,141.0006,141.1259,140.9756,141.0674,6245.0
2018-01-09 13:00:00,168.96,169.08,168.95,169.04,5324.0,141.0674,141.1676,141.0591,141.1342,5324.0
2018-01-09 13:05:00,169.02,169.09,169.02,169.09,2611.0,141.1175,141.176,141.1175,141.176,2611.0
2018-01-09 13:10:00,169.05,169.09,169.02,169.09,3064.0,141.1426,141.176,141.1175,141.176,3064.0
2018-01-09 13:15:00,169.06,169.18,169.04,169.17,6083.0,141.1509,141.2511,141.1342,141.2428,6083.0
2018-01-09 13:20:00,169.16,169.24,169.13,169.14,9449.0,141.2344,141.3012,141.2094,141.2177,9449.0
2018-01-09 13:25:00,169.17,169.2,169.12,169.2,3588.0,141.2428,141.2678,141.201,141.2678,3588.0
2018-01-09 13:30:00,169.19,169.25,169.17,169.21,5740.0,141.2595,141.3096,141.2428,141.2762,5740.0
2018-01-09 13:35:00,169.19,169.26,169.19,169.26,3751.0,141.2595,141.3179,141.2595,141.3179,3751.0
2018-01-09 13:40:00,169.26,169.28,169.2,169.22,5799.0,141.3179,141.3346,141.2678,141.2845,5799.0
2018-01-09 13:45:00,169.19,169.23,169.18,169.18,4745.0,141.2595,141.2929,141.2511,141.2511,4745.0
2018-01-09 13:50:00,169.2,169.27,169.18,169.26,4356.0,141.2678,141.3263,141.2511,141.3179,4356.0
2018-01-09 13:55:00,169.28,169.4,169.28,169.37,10754.0,141.3346,141.4348,141.3346,141.4098,10754.0
2018-01-09 14:00:00,169.39,169.39,169.33,169.33,3563.0,141.4265,141.4265,141.3764,141.3764,3563.0
2018-01-09 14:05:00,169.33,169.44,169.32,169.32,5438.0,141.3764,141.4682,141.368,141.368,5438.0
2018-01-09 14:10:00,169.31,169.31,169.24,169.26,5384.0,141.3597,141.3597,141.3012,141.3179,5384.0
2018-01-09 14:15:00,169.26,169.27,169.2,169.27,7084.0,141.3179,141.3263,141.2678,141.3263,7084.0
2018-01-09 14:20:00,169.28,169.35,169.25,169.25,8048.0,141.3346,141.3931,141.3096,141.3096,8048.0
2018-01-09 14:25:00,169.27,169.33,169.26,169.26,3106.0,141.3263,141.3764,141.3179,141.3179,3106.0
2018-01-09 14:30:00,169.27,169.28,169.21,169.22,12075.0,141.3263,141.3346,141.2762,141.2845,12075.0
2018-01-09 14:35:00,169.23,169.23,169.13,169.13,6152.0,141.2929,141.2929,141.2094,141.2094,6152.0
2018-01-09 14:40:00,169.13,169.16,169.07,169.08,6783.0,141.2094,141.2344,141.1593,141.1676,6783.0
2018-01-09 14:45:00,169.07,169.19,169.05,169.17,10854.0,141.1593,141.2595,141.1426,141.2428,10854.0
2018-01-09 14:50:00,169.18,169.32,169.18,169.27,11480.0,141.2511,141.368,141.2511,141.3263,11480.0
2018-01-09 14:55:00,169.28,169.31,169.23,169.24,9347.0,141.3346,141.3597,141.2929,141.3012,9347.0
2018-01-09 15:00:00,169.25,169.25,169.19,169.24,12614.0,141.3096,141.3096,141.2595,141.3012,12614.0
2018-01-09 15:05:00,169.22,169.24,169.02,169.02,9976.0,141.2845,141.3012,141.1175,141.1175,9976.0
2018-01-09 15:10:00,169.02,169.08,169.01,169.08,8249.0,141.1175,141.1676,141.1092,141.1676,8249.0
2018-01-09 15:15:00,169.08,169.15,169.03,169.04,16163.0,141.1676,141.2261,141.1259,141.1342,16163.0
2018-01-09 15:20:00,169.05,169.07,169.0,169.05,9047.0,141.1426,141.1593,141.1008,141.1426,9047.0
2018-01-09 15:25:00,169.03,169.03,168.93,168.94,13433.0,141.1259,141.1259,141.0424,141.0507,13433.0
2018-01-09 15:30:00,168.95,169.08,168.93,169.05,23756.0,141.0591,141.1676,141.0424,141.1426,23756.0
2018-01-09 15:35:00,169.05,169.17,169.04,169.15,23072.0,141.1426,141.2428,141.1342,141.2261,23072.0
2018-01-09 15:40:00,169.17,169.19,169.12,169.13,10247.0,141.2428,141.2595,141.201,141.2094,10247.0
2018-01-09 15:45:00,169.12,169.13,168.8,168.86,20881.0,141.201,141.2094,140.9339,140.984,20881.0
2018-01-09 15:50:00,168.86,168.99,168.78,168.94,29174.0,140.984,141.0925,140.9172,141.0507,29174.0
2018-01-09 15:55:00,168.92,168.93,168.79,168.9,57806.0,141.034,141.0424,140.9255,141.0173,57806.0
2018-01-10 09:30:00,168.78,168.78,168.51,168.61,26105.0,140.9172,140.9172,140.6917,140.7752,26105.0
2018-01-10 09:35:00,168.56,168.58,168.04,168.19,3730.0,140.7335,140.7502,140.2993,140.4246,3730.0
2018-01-10 09:40:00,168.2,168.2,167.73,167.83,4877.0,140.4329,140.4329,140.0405,140.124,4877.0
2018-01-10 09:45:00,167.78,167.83,167.45,167.48,16016.0,140.0822,140.124,139.8067,139.8318,16016.0
2018-01-10 09:50:00,167.57,167.73,167.36,167.72,8160.0,139.9069,140.0405,139.7316,140.0321,8160.0
2018-01-10 09:55:00,167.75,167.95,167.7,167.86,9378.0,140.0572,140.2242,140.0154,140.149,9378.0
2018-01-10 10:00:00,167.86,167.98,167.69,167.87,11346.0,140.149,140.2492,140.0071,140.1574,11346.0
2018-01-10 10:05:00,167.89,167.97,167.68,167.75,10588.0,140.1741,140.2409,139.9987,140.0572,10588.0
2018-01-10 10:10:00,167.79,167.86,167.6,167.8,10411.0,140.0906,140.149,139.932,140.0989,10411.0
2018-01-10 10:15:00,167.81,167.94,167.63,167.64,11221.0,140.1073,140.2158,139.957,139.9654,11221.0
2018-01-10 10:20:00,167.67,167.77,167.57,167.74,6978.0,139.9904,140.0739,139.9069,140.0488,6978.0
2018-01-10 10:25:00,167.71,167.78,167.62,167.64,6385.0,140.0238,140.0822,139.9487,139.9654,6385.0
2018-01-10 10:30:00,167.66,167.8,167.65,167.75,7411.0,139.9821,140.0989,139.9737,140.0572,7411.0
2018-01-10 10:35:00,167.75,167.82,167.64,167.67,10094.0,140.0572,140.1156,139.9654,139.9904,10094.0
2018-01-10 10:40:00,167.68,167.9,167.68,167.69,10978.0,139.9987,140.1824,139.9987,140.0071,10978.0
2018-01-10 10:45:00,167.73,167.77,167.57,167.57,7646.0,140.0405,140.0739,139.9069,139.9069,7646.0
2018-01-10 10:50:00,167.54,167.59,167.48,167.48,18407.0,139.8819,139.9236,139.8318,139.8318,18407.0
2018-01-10 10:55:00,167.46,167.51,167.34,167.39,8608.0,139.8151,139.8568,139.7149,139.7566,8608.0
2018-01-10 11:00:00,167.34,167.36,167.09,167.12,6071.0,139.7149,139.7316,139.5061,139.5312,6071.0
2018-01-10 11:05:00,167.11,167.14,166.81,166.96,8603.0,139.5228,139.5479,139.2724,139.3976,8603.0
2018-01-10 11:10:00,166.96,167.0,166.66,166.78,12474.0,139.3976,139.431,139.1471,139.2473,12474.0
2018-01-10 11:15:00,166.78,166.9,166.77,166.79,7370.0,139.2473,139.3475,139.239,139.2557,7370.0
2018-01-10 11:20:00,166.83,166.87,166.68,166.85,8085.0,139.2891,139.3225,139.1638,139.3058,8085.0
2018-01-10 11:25:00,166.77,166.84,166.69,166.73,7821.0,139.239,139.2974,139.1722,139.2056,7821.0
2018-01-10 11:30:00,166.72,166.95,166.69,166.95,7292.0,139.1972,139.3893,139.1722,139.3893,7292.0
2018-01-10 11:35:00,166.98,167.06,166.89,167.0,10466.0,139.4143,139.4811,139.3392,139.431,10466.0
2018-01-10 11:40:00,167.0,167.17,167.0,167.13,4795.0,139.431,139.5729,139.431,139.5395,4795.0
2018-01-10 11:45:00,167.16,167.32,167.15,167.32,3536.0,139.5646,139.6982,139.5562,139.6982,3536.0
2018-01-10 11:50:00,167.32,167.43,167.14,167.38,9501.0,139.6982,139.79,139.5479,139.7483,9501.0
2018-01-10 11:55:00,167.36,167.48,167.36,167.45,7121.0,139.7316,139.8318,139.7316,139.8067,7121.0
2018-01-10 12:00:00,167.46,167.52,167.4,167.48,4125.0,139.8151,139.8652,139.765,139.8318,4125.0
2018-01-10 12:05:00,167.5,167.57,167.45,167.57,8575.0,139.8485,139.9069,139.8067,139.9069,8575.0
2018-01-10 12:10:00,167.55,167.57,167.49,167.55,5059.0,139.8902,139.9069,139.8401,139.8902,5059.0
2018-01-10 12:15:00,167.56,167.67,167.51,167.64,40762.0,139.8986,139.9904,139.8568,139.9654,40762.0
2018-01-10 12:20:00,167.67,167.79,167.65,167.79,2603.0,139.9904,140.0906,139.9737,140.0906,2603.0
2018-01-10 12:25:00,167.81,167.86,167.74,167.77,4523.0,140.1073,140.149,140.0488,140.0739,4523.0
2018-01-10 12:30:00,167.72,167.82,167.69,167.81,1789.0,140.0321,140.1156,140.0071,140.1073,1789.0
2018-01-10 12:35:00,167.77,167.77,167.64,167.66,9294.0,140.0739,140.0739,139.9654,139.9821,9294.0
2018-01-10 12:40:00,167.66,167.66,167.57,167.6,6262.0,139.9821,139.9821,139.9069,139.932,6262.0
2018-01-10 12:45:00,167.59,167.7,167.57,167.69,3726.0,139.9236,140.0154,139.9069,140.0071,3726.0
2018-01-10 12:50:00,167.65,167.65,167.57,167.6,12319.0,139.9737,139.9737,139.9069,139.932,12319.0
2018-01-10 12:55:00,167.59,167.6,167.34,167.45,7171.0,139.9236,139.932,139.7149,139.8067,7171.0
2018-01-10 13:00:00,167.44,167.59,167.43,167.51,14198.0,139.7984,139.9236,139.79,139.8568,14198.0
2018-01-10 13:05:00,167.47,167.56,167.47,167.55,2755.0,139.8234,139.8986,139.8234,139.8902,2755.0
2018-01-10 13:10:00,167.56,167.58,167.47,167.51,2544.0,139.8986,139.9153,139.8234,139.8568,2544.0
2018-01-10 13:15:00,167.51,167.51,167.45,167.47,4375.0,139.8568,139.8568,139.8067,139.8234,4375.0
2018-01-10 13:20:00,167.48,167.5,167.36,167.37,8625.0,139.8318,139.8485,139.7316,139.7399,8625.0
2018-01-10 13:25:00,167.43,167.45,167.36,167.4,3632.0,139.79,139.8067,139.7316,139.765,3632.0
2018-01-10 13:30:00,167.4,167.54,167.33,167.54,8855.0,139.765,139.8819,139.7065,139.8819,8855.0
2018-01-10 13:35:00,167.56,167.66,167.55,167.66,6500.0,139.8986,139.9821,139.8902,139.9821,6500.0
2018-01-10 13:40:00,167.61,167.75,167.57,167.71,4069.0,139.9403,140.0572,139.9069,140.0238,4069.0
2018-01-10 13:45:00,167.75,167.79,167.73,167.78,4132.0,140.0572,140.0906,140.0405,140.0822,4132.0
2018-01-10 13:50:00,167.77,167.8,167.69,167.73,6603.0,140.0739,140.0989,140.0071,140.0405,6603.0
2018-01-10 13:55:00,167.72,167.74,167.63,167.63,2600.0,140.0321,140.0488,139.957,139.957,2600.0
2018-01-10 14:00:00,167.64,167.66,167.59,167.64,7343.0,139.9654,139.9821,139.9236,139.9654,7343.0
2018-01-10 14:05:00,167.63,167.67,167.46,167.46,6578.0,139.957,139.9904,139.8151,139.8151,6578.0
2018-01-10 14:10:00,167.45,167.45,167.26,167.26,6337.0,139.8067,139.8067,139.6481,139.6481,6337.0
2018-01-10 14:15:00,167.23,167.39,167.2,167.28,6819.0,139.623,139.7566,139.598,139.6648,6819.0
2018-01-10 14:20:00,167.31,167.4,167.19,167.19,4468.0,139.6898,139.765,139.5896,139.5896,4468.0
2018-01-10 14:25:00,167.22,167.27,167.16,167.22,11654.0,139.6147,139.6564,139.5646,139.6147,11654.0
2018-01-10 14:30:00,167.19,167.3,167.17,167.28,8036.0,139.5896,139.6815,139.5729,139.6648,8036.0
2018-01-10 14:35:00,167.3,167.35,167.13,167.17,7784.0,139.6815,139.7232,139.5395,139.5729,7784.0
2018-01-10 14:40:00,167.17,167.19,167.09,167.15,4791.0,139.5729,139.5896,139.5061,139.5562,4791.0
2018-01-10 14:45:00,167.17,167.25,167.13,167.21,6013.0,139.5729,139.6397,139.5395,139.6063,6013.0
2018-01-10 14:50:00,167.21,167.29,167.21,167.23,6990.0,139.6063,139.6731,139.6063,139.623,6990.0
2018-01-10 14:55:00,167.24,167.34,167.22,167.28,12740.0,139.6314,139.7149,139.6147,139.6648,12740.0
2018-01-10 15:00:00,167.27,167.41,167.27,167.38,5610.0,139.6564,139.7733,139.6564,139.7483,5610.0
2018-01-10 15:05:00,167.36,167.5,167.35,167.46,7605.0,139.7316,139.8485,139.7232,139.8151,7605.0
2018-01-10 15:10:00,167.46,167.5,167.41,167.44,5172.0,139.8151,139.8485,139.7733,139.7984,5172.0
2018-01-10 15:15:00,167.41,167.41,167.22,167.28,8408.0,139.7733,139.7733,139.6147,139.6648,8408.0
2018-01-10 15:20:00,167.27,167.29,167.21,167.25,5110.0,139.6564,139.6731,139.6063,139.6397,5110.0
2018-01-10 15:25:00,167.24,167.27,167.22,167.24,8656.0,139.6314,139.6564,139.6147,139.6314,8656.0
2018-01-10 15:30:00,167.21,167.3,167.2,167.28,7686.0,139.6063,139.6815,139.598,139.6648,7686.0
2018-01-10 15:35:00,167.3,167.47,167.26,167.4,7728.0,139.6815,139.8234,139.6481,139.765,7728.0
2018-01-10 15:40:00,167.4,167.41,167.28,167.33,11392.0,139.765,139.7733,139.6648,139.7065,11392.0
2018-01-10 15:45:00,167.32,167.35,167.21,167.22,11827.0,139.6982,139.7232,139.6063,139.6147,11827.0
2018-01-10 15:50:00,167.25,167.33,167.24,167.32,30035.0,139.6397,139.7065,139.6314,139.6982,30035.0
2018-01-10 15:55:00,167.32,167.39,167.17,167.26,50680.0,139.6982,139.7566,139.5729,139.6481,50680.0
2018-01-11 09:30:00,167.38,167.85,167.25,167.45,24286.0,139.7483,140.1407,139.6397,139.8067,24286.0
2018-01-11 09:35:00,167.45,167.54,167.39,167.54,4100.0,139.8067,139.8819,139.7566,139.8819,4100.0
2018-01-11 09:40:00,167.47,167.64,167.35,167.39,3823.0,139.8234,139.9654,139.7232,139.7566,3823.0
2018-01-11 09:45:00,167.46,167.7,167.32,167.69,18140.0,139.8151,140.0154,139.6982,140.0071,18140.0
2018-01-11 09:50:00,167.7,167.75,167.5,167.66,9296.0,140.0154,140.0572,139.8485,139.9821,9296.0
2018-01-11 09:55:00,167.68,167.68,167.54,167.57,3130.0,139.9987,139.9987,139.8819,139.9069,3130.0
2018-01-11 10:00:00,167.56,167.63,167.38,167.55,10169.0,139.8986,139.957,139.7483,139.8902,10169.0
2018-01-11 10:05:00,167.54,167.58,167.32,167.32,2657.0,139.8819,139.9153,139.6982,139.6982,2657.0
2018-01-11 10:10:00,167.41,167.41,167.0,167.14,10220.0,139.7733,139.7733,139.431,139.5479,10220.0
2018-01-11 10:15:00,167.1,167.28,167.02,167.28,3911.0,139.5145,139.6648,139.4477,139.6648,3911.0
2018-01-11 10:20:00,167.28,167.3,167.12,167.12,3161.0,139.6648,139.6815,139.5312,139.5312,3161.0
2018-01-11 10:25:00,167.15,167.16,167.06,167.14,4430.0,139.5562,139.5646,139.4811,139.5479,4430.0
2018-01-11 10:30:00,167.22,167.27,167.16,167.16,6215.0,139.6147,139.6564,139.5646,139.5646,6215.0
2018-01-11 10:35:00,167.12,167.15,167.04,167.1,7605.0,139.5312,139.5562,139.4644,139.5145,7605.0
2018-01-11 10:40:00,167.09,167.22,167.04,167.21,6212.0,139.5061,139.6147,139.4644,139.6063,6212.0
2018-01-11 10:45:00,167.25,167.36,167.22,167.36,3835.0,139.6397,139.7316,139.6147,139.7316,3835.0
2018-01-11 10:50:00,167.34,167.6,167.34,167.55,3541.0,139.7149,139.932,139.7149,139.8902,3541.0
2018-01-11 10:55:00,167.57,167.77,167.51,167.75,7074.0,139.9069,140.0739,139.8568,140.0572,7074.0
2018-01-11 11:00:00,167.77,167.96,167.68,167.68,11920.0,140.0739,140.2325,139.9987,139.9987,11920.0
2018-01-11 11:05:00,167.67,167.82,167.55,167.78,10093.0,139.9904,140.1156,139.8902,140.0822,10093.0
2018-01-11 11:10:00,167.78,167.85,167.68,167.72,11795.0,140.0822,140.1407,139.9987,140.0321,11795.0
2018-01-11 11:15:00,167.71,167.72,167.49,167.63,8110.0,140.0238,140.0321,139.8401,139.957,8110.0
2018-01-11 11:20:00,167.6,167.6,167.54,167.59,15999.0,139.932,139.932,139.8819,139.9236,15999.0
2018-01-11 11:25:00,167.59,167.59,167.45,167.45,5787.0,139.9236,139.9236,139.8067,139.8067,5787.0
2018-01-11 11:30:00,167.43,167.43,167.34,167.4,8126.0,139.79,139.79,139.7149,139.765,8126.0
2018-01-11 11:35:00,167.46,167.51,167.4,167.51,13191.0,139.8151,139.8568,139.765,139.8568,13191.0
2018-01-11 11:40:00,167.5,167.51,167.37,167.37,6897.0,139.8485,139.8568,139.7399,139.7399,6897.0
2018-01-11 11:45:00,167.37,167.45,167.33,167.4,7601.0,139.7399,139.8067,139.7065,139.765,7601.0
2018-01-11 11:50:00,167.4,167.4,167.28,167.28,9000.0,139.765,139.765,139.6648,139.6648,9000.0
2018-01-11 11:55:00,167.27,167.38,167.27,167.35,3558.0,139.6564,139.7483,139.6564,139.7232,3558.0
2018-01-11 12:00:00,167.39,167.52,167.39,167.46,11145.0,139.7566,139.8652,139.7566,139.8151,11145.0
2018-01-11 12:05:00,167.49,167.67,167.44,167.65,31608.0,139.8401,139.9904,139.7984,139.9737,31608.0
2018-01-11 12:10:00,167.66,167.93,167.66,167.88,7495.0,139.9821,140.2075,139.9821,140.1657,7495.0
2018-01-11 12:15:00,167.88,167.89,167.65,167.8,7797.0,140.1657,140.1741,139.9737,140.0989,7797.0
2018-01-11 12:20:00,167.75,167.81,167.75,167.81,1400.0,140.0572,140.1073,140.0572,140.1073,1400.0
2018-01-11 12:25:00,167.9,167.94,167.69,167.84,10489.0,140.1824,140.2158,140.0071,140.1323,10489.0
2018-01-11 12:30:00,167.87,167.94,167.77,167.93,8393.0,140.1574,140.2158,140.0739,140.2075,8393.0
2018-01-11 12:35:00,167.93,167.96,167.8,167.96,15573.0,140.2075,140.2325,140.0989,140.2325,15573.0
2018-01-11 12:40:00,167.96,168.02,167.87,167.88,4359.0,140.2325,140.2826,140.1574,140.1657,4359.0
2018-01-11 12:45:00,167.95,168.06,167.93,168.04,1920.0,140.2242,140.316,140.2075,140.2993,1920.0
2018-01-11 12:50:00,167.96,168.05,167.86,168.05,7794.0,140.2325,140.3077,140.149,140.3077,7794.0
2018-01-11 12:55:00,168.05,168.1,168.01,168.05,3649.0,140.3077,140.3494,140.2743,140.3077,3649.0
2018-01-11 13:00:00,168.09,168.2,168.08,168.16,2148.0,140.3411,140.4329,140.3327,140.3995,2148.0
2018-01-11 13:05:00,168.17,168.23,168.1,168.19,3465.0,140.4079,140.458,140.3494,140.4246,3465.0
2018-01-11 13:10:00,168.17,168.29,168.16,168.18,3737.0,140.4079,140.508,140.3995,140.4162,3737.0
2018-01-11 13:15:00,168.21,168.31,168.16,168.31,4706.0,140.4413,140.5247,140.3995,140.5247,4706.0
2018-01-11 13:20:00,168.31,168.34,168.19,168.29,7651.0,140.5247,140.5498,140.4246,140.508,7651.0
2018-01-11 13:25:00,168.28,168.44,168.26,168.44,3672.0,140.4997,140.6333,140.483,140.6333,3672.0
2018-01-11 13:30:00,168.45,168.46,168.39,168.41,15632.0,140.6416,140.65,140.5915,140.6082,15632.0
2018-01-11 13:35:00,168.41,168.44,168.37,168.41,9688.0,140.6082,140.6333,140.5748,140.6082,9688.0
2018-01-11 13:40:00,168.43,168.43,168.29,168.36,2364.0,140.6249,140.6249,140.508,140.5665,2364.0
2018-01-11 13:45:00,168.31,168.39,168.31,168.33,2866.0,140.5247,140.5915,140.5247,140.5414,2866.0
2018-01-11 13:50:00,168.37,168.4,168.23,168.23,6031.0,140.5748,140.5999,140.458,140.458,6031.0
2018-01-11 13:55:00,168.24,168.27,168.19,168.19,4154.0,140.4663,140.4913,140.4246,140.4246,4154.0
2018-01-11 14:00:00,168.23,168.26,168.19,168.22,2257.0,140.458,140.483,140.4246,140.4496,2257.0
2018-01-11 14:05:00,168.24,168.29,168.19,168.25,6235.0,140.4663,140.508,140.4246,140.4747,6235.0
2018-01-11 14:10:00,168.25,168.29,168.24,168.25,2900.0,140.4747,140.508,140.4663,140.4747,2900.0
2018-01-11 14:15:00,168.22,168.31,168.21,168.24,7960.0,140.4496,140.5247,140.4413,140.4663,7960.0
2018-01-11 14:20:00,168.27,168.28,168.15,168.16,4876.0,140.4913,140.4997,140.3912,140.3995,4876.0
2018-01-11 14:25:00,168.16,168.31,168.14,168.31,4484.0,140.3995,140.5247,140.3828,140.5247,4484.0
2018-01-11 14:30:00,168.31,168.37,168.31,168.33,5968.0,140.5247,140.5748,140.5247,140.5414,5968.0
2018-01-11 14:35:00,168.39,168.43,168.23,168.23,3879.0,140.5915,140.6249,140.458,140.458,3879.0
2018-01-11 14:40:00,168.3,168.44,168.3,168.44,3440.0,140.5164,140.6333,140.5164,140.6333,3440.0
2018-01-11 14:45:00,168.37,168.44,168.32,168.43,9804.0,140.5748,140.6333,140.5331,140.6249,9804.0
2018-01-11 14:50:00,168.45,168.47,168.35,168.43,3745.0,140.6416,140.6583,140.5581,140.6249,3745.0
2018-01-11 14:55:00,168.41,168.49,168.39,168.39,4160.0,140.6082,140.675,140.5915,140.5915,4160.0
2018-01-11 15:00:00,168.39,168.49,168.38,168.48,6503.0,140.5915,140.675,140.5832,140.6667,6503.0
2018-01-11 15:05:00,168.52,168.6,168.51,168.55,4238.0,140.7001,140.7669,140.6917,140.7251,4238.0
2018-01-11 15:10:00,168.57,168.59,168.54,168.59,1204.0,140.7418,140.7585,140.7168,140.7585,1204.0
2018-01-11 15:15:00,168.57,168.69,168.56,168.69,3660.0,140.7418,140.842,140.7335,140.842,3660.0
2018-01-11 15:20:00,168.69,168.79,168.69,168.76,4579.0,140.842,140.9255,140.842,140.9005,4579.0
2018-01-11 15:25:00,168.78,168.79,168.62,168.69,6063.0,140.9172,140.9255,140.7836,140.842,6063.0
2018-01-11 15:30:00,168.68,168.75,168.64,168.75,6225.0,140.8337,140.8921,140.8003,140.8921,6225.0
2018-01-11 15:35:00,168.78,168.89,168.76,168.83,6910.0,140.9172,141.009,140.9005,140.9589,6910.0
2018-01-11 15:40:00,168.83,168.87,168.73,168.83,7565.0,140.9589,140.9923,140.8754,140.9589,7565.0
2018-01-11 15:45:00,168.82,168.87,168.78,168.78,8677.0,140.9506,140.9923,140.9172,140.9172,8677.0
2018-01-11 15:50:00,168.84,169.04,168.84,168.99,11490.0,140.9673,141.1342,140.9673,141.0925,11490.0
2018-01-11 15:55:00,169.02,169.08,168.96,169.03,26412.0,141.1175,141.1676,141.0674,141.1259,26412.0
2018-01-12 09:30:00,169.41,169.45,169.14,169.45,11426.0,141.4432,141.4766,141.2177,141.4766,11426.0
2018-01-12 09:35:00,169.49,169.49,169.25,169.26,3106.0,141.5099,141.5099,141.3096,141.3179,3106.0
2018-01-12 09:40:00,169.28,169.76,169.25,169.65,13701.0,141.3346,141.7354,141.3096,141.6435,13701.0
2018-01-12 09:45:00,169.72,170.19,169.69,170.19,29415.0,141.702,142.0944,141.6769,142.0944,29415.0
2018-01-12 09:50:00,170.19,170.31,170.0,170.31,6446.0,142.0944,142.1946,141.9358,142.1946,6446.0
2018-01-12 09:55:00,170.2,170.21,170.01,170.07,1758.0,142.1027,142.1111,141.9441,141.9942,1758.0
2018-01-12 10:00:00,170.11,170.15,169.95,169.97,5974.0,142.0276,142.061,141.894,141.9107,5974.0
2018-01-12 10:05:00,170.07,170.14,169.97,170.14,19132.0,141.9942,142.0526,141.9107,142.0526,19132.0
2018-01-12 10:10:00,170.17,170.17,169.93,169.94,22086.0,142.0777,142.0777,141.8773,141.8857,22086.0
2018-01-12 10:15:00,169.97,169.99,169.88,169.92,6079.0,141.9107,141.9274,141.8356,141.869,6079.0
2018-01-12 10:20:00,169.98,170.09,169.94,170.09,7092.0,141.9191,142.0109,141.8857,142.0109,7092.0
2018-01-12 10:25:00,170.05,170.17,170.02,170.14,6778.0,141.9775,142.0777,141.9525,142.0526,6778.0
2018-01-12 10:30:00,170.19,170.19,170.03,170.12,3115.0,142.0944,142.0944,141.9608,142.0359,3115.0
2018-01-12 10:35:00,170.05,170.26,170.03,170.26,4876.0,141.9775,142.1528,141.9608,142.1528,4876.0
2018-01-12 10:40:00,170.37,170.57,170.36,170.54,4100.0,142.2447,142.4117,142.2363,142.3866,4100.0
2018-01-12 10:45:00,170.52,170.64,170.47,170.64,2834.0,142.3699,142.4701,142.3282,142.4701,2834.0
2018-01-12 10:50:00,170.64,170.71,170.59,170.65,2400.0,142.4701,142.5285,142.4284,142.4785,2400.0
2018-01-12 10:55:00,170.67,170.79,170.6,170.79,7356.0,142.4951,142.5953,142.4367,142.5953,7356.0
2018-01-12 11:00:00,170.81,170.99,170.78,170.91,9400.0,142.612,142.7623,142.587,142.6955,9400.0
2018-01-12 11:05:00,170.84,170.84,170.63,170.72,2430.0,142.6371,142.6371,142.4618,142.5369,2430.0
2018-01-12 11:10:00,170.64,170.76,170.46,170.46,2210.0,142.4701,142.5703,142.3198,142.3198,2210.0
2018-01-12 11:15:00,170.53,170.62,170.49,170.5,3277.0,142.3783,142.4534,142.3449,142.3532,3277.0
2018-01-12 11:20:00,170.55,170.66,170.52,170.66,1544.0,142.395,142.4868,142.3699,142.4868,1544.0
2018-01-12 11:25:00,170.62,170.82,170.59,170.82,2932.0,142.4534,142.6204,142.4284,142.6204,2932.0
2018-01-12 11:30:00,170.76,171.03,170.74,171.03,5615.0,142.5703,142.7957,142.5536,142.7957,5615.0
2018-01-12 11:35:00,171.03,171.52,170.8,171.07,25125.0,142.7957,143.2048,142.6037,142.8291,25125.0
2018-01-12 11:40:00,171.04,171.08,170.94,170.94,2100.0,142.8041,142.8375,142.7206,142.7206,2100.0
2018-01-12 11:45:00,170.99,171.07,170.96,171.07,2650.0,142.7623,142.8291,142.7373,142.8291,2650.0
2018-01-12 11:50:00,171.09,171.1,171.04,171.06,1829.0,142.8458,142.8542,142.8041,142.8208,1829.0
2018-01-12 11:55:00,171.01,171.09,171.0,171.07,2360.0,142.779,142.8458,142.7707,142.8291,2360.0
2018-01-12 12:00:00,171.14,171.19,170.95,171.01,6649.0,142.8876,142.9293,142.7289,142.779,6649.0
2018-01-12 12:05:00,171.05,171.15,170.97,171.05,15416.0,142.8124,142.8959,142.7456,142.8124,15416.0
2018-01-12 12:10:00,171.05,171.06,170.9,170.94,4312.0,142.8124,142.8208,142.6872,142.7206,4312.0
2018-01-12 12:15:00,170.91,170.98,170.9,170.95,1001.0,142.6955,142.754,142.6872,142.7289,1001.0
2018-01-12 12:20:00,170.98,170.98,170.88,170.88,4233.0,142.754,142.754,142.6705,142.6705,4233.0
2018-01-12 12:25:00,170.87,170.94,170.84,170.91,7150.0,142.6621,142.7206,142.6371,142.6955,7150.0
2018-01-12 12:30:00,170.87,170.87,170.77,170.77,2030.0,142.6621,142.6621,142.5786,142.5786,2030.0
2018-01-12 12:35:00,170.72,170.75,170.6,170.67,3234.0,142.5369,142.5619,142.4367,142.4951,3234.0
2018-01-12 12:40:00,170.7,170.72,170.64,170.65,1108.0,142.5202,142.5369,142.4701,142.4785,1108.0
2018-01-12 12:45:00,170.65,170.72,170.65,170.67,1566.0,142.4785,142.5369,142.4785,142.4951,1566.0
2018-01-12 12:50:00,170.65,170.74,170.65,170.7,5734.0,142.4785,142.5536,142.4785,142.5202,5734.0
2018-01-12 12:55:00,170.71,170.82,170.71,170.82,1309.0,142.5285,142.6204,142.5285,142.6204,1309.0
2018-01-12 13:00:00,170.83,170.87,170.8,170.8,1905.0,142.6287,142.6621,142.6037,142.6037,1905.0
2018-01-12 13:05:00,170.83,170.85,170.78,170.79,1500.0,142.6287,142.6454,142.587,142.5953,1500.0
2018-01-12 13:10:00,170.85,170.85,170.77,170.79,3121.0,142.6454,142.6454,142.5786,142.5953,3121.0
2018-01-12 13:15:00,170.77,170.78,170.65,170.7,3348.0,142.5786,142.587,142.4785,142.5202,3348.0
2018-01-12 13:20:00,170.69,170.77,170.69,170.72,1880.0,142.5118,142.5786,142.5118,142.5369,1880.0
2018-01-12 13:25:00,170.75,170.79,170.7,170.74,11007.0,142.5619,142.5953,142.5202,142.5536,11007.0
2018-01-12 13:30:00,170.72,170.79,170.72,170.76,3984.0,142.5369,142.5953,142.5369,142.5703,3984.0
2018-01-12 13:35:00,170.75,170.76,170.7,170.75,2751.0,142.5619,142.5703,142.5202,142.5619,2751.0
2018-01-12 13:40:00,170.75,170.78,170.71,170.78,3458.0,142.5619,142.587,142.5285,142.587,3458.0
2018-01-12 13:45:00,170.72,170.79,170.7,170.77,3824.0,142.5369,142.5953,142.5202,142.5786,3824.0
2018-01-12 13:50:00,170.78,170.88,170.78,170.84,4896.0,142.587,142.6705,142.587,142.6371,4896.0
2018-01-12 13:55:00,170.84,170.88,170.51,170.57,19080.0,142.6371,142.6705,142.3616,142.4117,19080.0
2018-01-12 14:00:00,170.54,170.84,170.49,170.8,26154.0,142.3866,142.6371,142.3449,142.6037,26154.0
2018-01-12 14:05:00,170.83,170.87,170.7,170.75,9429.0,142.6287,142.6621,142.5202,142.5619,9429.0
2018-01-12 14:10:00,170.75,170.82,170.74,170.79,5345.0,142.5619,142.6204,142.5536,142.5953,5345.0
2018-01-12 14:15:00,170.76,170.84,170.72,170.8,2117.0,142.5703,142.6371,142.5369,142.6037,2117.0
2018-01-12 14:20:00,170.81,170.86,170.78,170.86,2729.0,142.612,142.6538,142.587,142.6538,2729.0
2018-01-12 14:25:00,170.9,170.99,170.9,170.96,2680.0,142.6872,142.7623,142.6872,142.7373,2680.0
2018-01-12 14:30:00,170.94,170.98,170.9,170.9,5442.0,142.7206,142.754,142.6872,142.6872,5442.0
2018-01-12 14:35:00,170.93,171.01,170.91,170.94,10317.0,142.7122,142.779,142.6955,142.7206,10317.0
2018-01-12 14:40:00,170.97,171.02,170.81,170.94,4779.0,142.7456,142.7874,142.612,142.7206,4779.0
2018-01-12 14:45:00,170.91,170.92,170.76,170.81,4479.0,142.6955,142.7039,142.5703,142.612,4479.0
2018-01-12 14:50:00,170.79,170.79,170.66,170.67,5249.0,142.5953,142.5953,142.4868,142.4951,5249.0
2018-01-12 14:55:00,170.66,170.7,170.58,170.7,2264.0,142.4868,142.5202,142.42,142.5202,2264.0
2018-01-12 15:00:00,170.66,170.77,170.64,170.73,3430.0,142.4868,142.5786,142.4701,142.5452,3430.0
2018-01-12 15:05:00,170.72,170.75,170.61,170.62,7238.0,142.5369,142.5619,142.4451,142.4534,7238.0
2018-01-12 15:10:00,170.61,170.62,170.38,170.38,4278.0,142.4451,142.4534,142.253,142.253,4278.0
2018-01-12 15:15:00,170.4,170.45,170.36,170.43,9143.0,142.2697,142.3115,142.2363,142.2948,9143.0
2018-01-12 15:20:00,170.43,170.45,170.16,170.22,25761.0,142.2948,142.3115,142.0693,142.1194,25761.0
2018-01-12 15:25:00,170.21,170.24,170.15,170.21,5708.0,142.1111,142.1361,142.061,142.1111,5708.0
2018-01-12 15:30:00,170.23,170.41,170.18,170.4,25693.0,142.1278,142.2781,142.086,142.2697,25693.0
2018-01-12 15:35:00,170.4,170.48,170.36,170.43,11635.0,142.2697,142.3365,142.2363,142.2948,11635.0
2018-01-12 15:40:00,170.45,170.5,170.44,170.46,8505.0,142.3115,142.3532,142.3031,142.3198,8505.0
2018-01-12 15:45:00,170.48,170.66,170.47,170.61,20336.0,142.3365,142.4868,142.3282,142.4451,20336.0
2018-01-12 15:50:00,170.63,170.64,170.33,170.45,27812.0,142.4618,142.4701,142.2113,142.3115,27812.0
2018-01-12 15:55:00,170.45,170.54,170.31,170.51,51083.0,142.3115,142.3866,142.1946,142.3616,51083.0
2018-01-16 09:30:00,171.42,171.92,171.15,171.9,26110.0,143.1213,143.5388,142.8959,143.5221,26110.0
2018-01-16 09:35:00,171.6,171.81,171.23,171.23,4888.0,143.2716,143.447,142.9627,142.9627,4888.0
2018-01-16 09:40:00,171.26,171.34,171.07,171.25,5674.0,142.9877,143.0545,142.8291,142.9794,5674.0
2018-01-16 09:45:00,171.25,171.7,171.25,171.58,22795.0,142.9794,143.3551,142.9794,143.2549,22795.0
2018-01-16 09:50:00,171.63,171.86,171.58,171.68,3078.0,143.2967,143.4887,143.2549,143.3384,3078.0
2018-01-16 09:55:00,171.76,171.76,171.48,171.65,3011.0,143.4052,143.4052,143.1714,143.3134,3011.0
2018-01-16 10:00:00,171.71,171.71,171.5,171.51,6991.0,143.3635,143.3635,143.1881,143.1965,6991.0
2018-01-16 10:05:00,171.51,171.8,171.4,171.76,8297.0,143.1965,143.4386,143.1046,143.4052,8297.0
2018-01-16 10:10:00,171.73,171.77,171.59,171.74,3300.0,143.3802,143.4136,143.2633,143.3885,3300.0
2018-01-16 10:15:00,171.7,171.76,171.65,171.73,3892.0,143.3551,143.4052,143.3134,143.3802,3892.0
2018-01-16 10:20:00,171.72,171.79,171.69,171.74,6760.0,143.3718,143.4303,143.3468,143.3885,6760.0
2018-01-16 10:25:00,171.75,171.75,171.59,171.65,4302.0,143.3969,143.3969,143.2633,143.3134,4302.0
2018-01-16 10:30:00,171.68,171.74,171.55,171.69,9942.0,143.3384,143.3885,143.2299,143.3468,9942.0
2018-01-16 10:35:00,171.56,171.68,171.35,171.41,11008.0,143.2382,143.3384,143.0629,143.113,11008.0
2018-01-16 10:40:00,171.48,171.54,171.36,171.37,6377.0,143.1714,143.2215,143.0712,143.0796,6377.0
2018-01-16 10:45:00,171.36,171.45,171.3,171.41,6187.0,143.0712,143.1464,143.0211,143.113,6187.0
2018-01-16 10:50:00,171.43,171.43,171.29,171.35,7285.0,143.1297,143.1297,143.0128,143.0629,7285.0
2018-01-16 10:55:00,171.33,171.33,171.0,171.0,25315.0,143.0462,143.0462,142.7707,142.7707,25315.0
2018-01-16 11:00:00,170.97,171.27,170.86,171.26,7693.0,142.7456,142.9961,142.6538,142.9877,7693.0
2018-01-16 11:05:00,171.24,171.24,171.05,171.09,4538.0,142.9711,142.9711,142.8124,142.8458,4538.0
2018-01-16 11:10:00,171.07,171.25,171.06,171.18,5091.0,142.8291,142.9794,142.8208,142.921,5091.0
2018-01-16 11:15:00,171.17,171.25,171.09,171.24,2620.0,142.9126,142.9794,142.8458,142.9711,2620.0
2018-01-16 11:20:00,171.27,171.27,171.15,171.21,4130.0,142.9961,142.9961,142.8959,142.946,4130.0
2018-01-16 11:25:00,171.21,171.36,171.1,171.27,5766.0,142.946,143.0712,142.8542,142.9961,5766.0
2018-01-16 11:30:00,171.27,171.46,171.27,171.46,4942.0,142.9961,143.1547,142.9961,143.1547,4942.0
2018-01-16 11:35:00,171.49,171.53,171.31,171.41,3372.0,143.1798,143.2132,143.0295,143.113,3372.0
2018-01-16 11:40:00,171.36,171.36,170.93,170.93,3500.0,143.0712,143.0712,142.7122,142.7122,3500.0
2018-01-16 11:45:00,171.0,171.12,170.8,171.08,5400.0,142.7707,142.8709,142.6037,142.8375,5400.0
2018-01-16 11:50:00,171.07,171.21,170.9,171.2,4846.0,142.8291,142.946,142.6872,142.9377,4846.0
2018-01-16 11:55:00,171.22,171.23,170.98,171.13,2734.0,142.9544,142.9627,142.754,142.8792,2734.0
2018-01-16 12:00:00,171.18,171.27,171.17,171.27,1935.0,142.921,142.9961,142.9126,142.9961,1935.0
2018-01-16 12:05:00,171.31,171.34,171.29,171.34,1200.0,143.0295,143.0545,143.0128,143.0545,1200.0
2018-01-16 12:10:00,171.33,171.41,171.3,171.41,3753.0,143.0462,143.113,143.0211,143.113,3753.0
2018-01-16 12:15:00,171.38,171.48,171.36,171.46,3212.0,143.0879,143.1714,143.0712,143.1547,3212.0
2018-01-16 12:20:00,171.45,171.45,171.25,171.25,3061.0,143.1464,143.1464,142.9794,142.9794,3061.0
2018-01-16 12:25:00,171.17,171.29,171.16,171.24,3951.0,142.9126,143.0128,142.9043,142.9711,3951.0
2018-01-16 12:30:00,171.23,171.23,171.05,171.07,4564.0,142.9627,142.9627,142.8124,142.8291,4564.0
2018-01-16 12:35:00,171.08,171.19,171.01,171.1,5129.0,142.8375,142.9293,142.779,142.8542,5129.0
2018-01-16 12:40:00,171.17,171.25,171.02,171.04,3600.0,142.9126,142.9794,142.7874,142.8041,3600.0
2018-01-16 12:45:00,171.08,171.08,171.01,171.06,8458.0,142.8375,142.8375,142.779,142.8208,8458.0
2018-01-16 12:50:00,171.08,171.09,170.82,170.82,4997.0,142.8375,142.8458,142.6204,142.6204,4997.0
2018-01-16 12:55:00,170.82,170.96,170.78,170.88,1802.0,142.6204,142.7373,142.587,142.6705,1802.0
2018-01-16 13:00:00,170.92,171.12,170.87,171.12,7890.0,142.7039,142.8709,142.6621,142.8709,7890.0
2018-01-16 13:05:00,171.07,171.17,170.99,171.17,5911.0,142.8291,142.9126,142.7623,142.9126,5911.0
2018-01-16 13:10:00,171.14,171.18,171.05,171.14,3385.0,142.8876,142.921,142.8124,142.8876,3385.0
2018-01-16 13:15:00,171.08,171.19,171.08,171.19,1500.0,142.8375,142.9293,142.8375,142.9293,1500.0
2018-01-16 13:20:00,171.2,171.21,171.01,171.01,1700.0,142.9377,142.946,142.779,142.779,1700.0
2018-01-16 13:25:00,171.04,171.21,171.0,171.21,5768.0,142.8041,142.946,142.7707,142.946,5768.0
2018-01-16 13:30:00,171.19,171.36,171.16,171.28,12010.0,142.9293,143.0712,142.9043,143.0044,12010.0
2018-01-16 13:35:00,171.18,171.21,171.12,171.2,3028.0,142.921,142.946,142.8709,142.9377,3028.0
2018-01-16 13:40:00,171.2,171.23,170.94,170.94,1856.0,142.9377,142.9627,142.7206,142.7206,1856.0
2018-01-16 13:45:00,170.97,171.04,170.97,170.99,3000.0,142.7456,142.8041,142.7456,142.7623,3000.0
2018-01-16 13:50:00,170.84,170.84,170.65,170.65,1500.0,142.6371,142.6371,142.4785,142.4785,1500.0
2018-01-16 13:55:00,170.63,170.68,170.56,170.66,4747.0,142.4618,142.5035,142.4033,142.4868,4747.0
2018-01-16 14:00:00,170.68,170.69,170.44,170.45,6151.0,142.5035,142.5118,142.3031,142.3115,6151.0
2018-01-16 14:05:00,170.47,170.61,170.45,170.58,2100.0,142.3282,142.4451,142.3115,142.42,2100.0
2018-01-16 14:10:00,170.52,170.55,170.27,170.37,5621.0,142.3699,142.395,142.1612,142.2447,5621.0
2018-01-16 14:15:00,170.39,170.39,170.08,170.22,6377.0,142.2614,142.2614,142.0025,142.1194,6377.0
2018-01-16 14:20:00,170.21,170.21,169.95,170.07,9398.0,142.1111,142.1111,141.894,141.9942,9398.0
2018-01-16 14:25:00,170.0,170.12,169.88,169.88,9928.0,141.9358,142.0359,141.8356,141.8356,9928.0
2018-01-16 14:30:00,169.89,169.95,169.65,169.65,10994.0,141.8439,141.894,141.6435,141.6435,10994.0
2018-01-16 14:35:00,169.68,169.72,169.44,169.52,7788.0,141.6686,141.702,141.4682,141.535,7788.0
2018-01-16 14:40:00,169.42,169.46,169.09,169.1,4144.0,141.4515,141.4849,141.176,141.1843,4144.0
2018-01-16 14:45:00,169.08,169.08,168.74,168.74,18596.0,141.1676,141.1676,140.8838,140.8838,18596.0
2018-01-16 14:50:00,168.83,169.08,168.82,169.08,5931.0,140.9589,141.1676,140.9506,141.1676,5931.0
2018-01-16 14:55:00,169.15,169.32,169.09,169.31,7767.0,141.2261,141.368,141.176,141.3597,7767.0
2018-01-16 15:00:00,169.31,169.51,169.29,169.46,18119.0,141.3597,141.5266,141.343,141.4849,18119.0
2018-01-16 15:05:00,169.44,169.44,169.21,169.38,22514.0,141.4682,141.4682,141.2762,141.4181,22514.0
2018-01-16 15:10:00,169.36,169.44,169.18,169.4,17276.0,141.4014,141.4682,141.2511,141.4348,17276.0
2018-01-16 15:15:00,169.39,169.39,169.18,169.23,13146.0,141.4265,141.4265,141.2511,141.2929,13146.0
2018-01-16 15:20:00,169.21,169.4,169.06,169.11,16780.0,141.2762,141.4348,141.1509,141.1927,16780.0
2018-01-16 15:25:00,169.1,169.29,169.0,169.29,16584.0,141.1843,141.343,141.1008,141.343,16584.0
2018-01-16 15:30:00,169.22,169.57,169.21,169.45,12163.0,141.2845,141.5767,141.2762,141.4766,12163.0
2018-01-16 15:35:00,169.48,169.66,169.48,169.54,10314.0,141.5016,141.6519,141.5016,141.5517,10314.0
2018-01-16 15:40:00,169.55,169.66,169.45,169.5,19765.0,141.56,141.6519,141.4766,141.5183,19765.0
2018-01-16 15:45:00,169.53,169.56,169.42,169.55,23343.0,141.5433,141.5684,141.4515,141.56,23343.0
2018-01-16 15:50:00,169.55,169.59,169.37,169.37,40513.0,141.56,141.5934,141.4098,141.4098,40513.0
2018-01-16 15:55:00,169.37,169.5,169.14,169.24,82853.0,141.4098,141.5183,141.2177,141.3012,82853.0
2018-01-17 09:30:00,170.53,170.69,170.04,170.55,22724.0,142.3783,142.5118,141.9692,142.395,22724.0
2018-01-17 09:35:00,170.53,170.67,170.23,170.25,15510.0,142.3783,142.4951,142.1278,142.1445,15510.0
2018-01-17 09:40:00,170.39,170.85,170.07,170.43,21913.0,142.2614,142.6454,141.9942,142.2948,21913.0
2018-01-17 09:45:00,170.78,170.83,170.25,170.56,13598.0,142.587,142.6287,142.1445,142.4033,13598.0
2018-01-17 09:50:00,170.5,171.17,170.37,171.1,18827.0,142.3532,142.9126,142.2447,142.8542,18827.0
2018-01-17 09:55:00,170.93,171.22,170.85,170.96,19485.0,142.7122,142.9544,142.6454,142.7373,19485.0
2018-01-17 10:00:00,171.04,171.49,170.87,171.2,16133.0,142.8041,143.1798,142.6621,142.9377,16133.0
2018-01-17 10:05:00,171.2,171.64,171.15,171.57,9218.0,142.9377,143.305,142.8959,143.2466,9218.0
2018-01-17 10:10:00,171.5,171.58,171.16,171.48,20035.0,143.1881,143.2549,142.9043,143.1714,20035.0
2018-01-17 10:15:00,171.44,171.69,171.02,171.18,24036.0,143.138,143.3468,142.7874,142.921,24036.0
2018-01-17 10:20:00,171.08,171.28,171.0,171.23,8555.0,142.8375,143.0044,142.7707,142.9627,8555.0
2018-01-17 10:25:00,171.18,171.23,170.99,171.15,16196.0,142.921,142.9627,142.7623,142.8959,16196.0
2018-01-17 10:30:00,171.21,171.38,171.18,171.28,7834.0,142.946,143.0879,142.921,143.0044,7834.0
2018-01-17 10:35:00,171.16,171.66,171.16,171.39,5702.0,142.9043,143.3217,142.9043,143.0963,5702.0
2018-01-17 10:40:00,171.39,171.69,171.2,171.52,24180.0,143.0963,143.3468,142.9377,143.2048,24180.0
2018-01-17 10:45:00,171.64,171.89,171.44,171.76,8552.0,143.305,143.5137,143.138,143.4052,8552.0
2018-01-17 10:50:00,171.66,171.77,171.47,171.64,6727.0,143.3217,143.4136,143.1631,143.305,6727.0
2018-01-17 10:55:00,171.63,171.77,171.45,171.74,8235.0,143.2967,143.4136,143.1464,143.3885,8235.0
2018-01-17 11:00:00,171.8,171.82,171.39,171.39,11502.0,143.4386,143.4553,143.0963,143.0963,11502.0
2018-01-17 11:05:00,171.5,171.84,171.46,171.82,10190.0,143.1881,143.472,143.1547,143.4553,10190.0
2018-01-17 11:10:00,171.83,171.91,171.57,171.58,9632.0,143.4637,143.5304,143.2466,143.2549,9632.0
2018-01-17 11:15:00,171.58,171.73,171.53,171.71,7685.0,143.2549,143.3802,143.2132,143.3635,7685.0
2018-01-17 11:20:00,171.75,171.78,171.53,171.53,12137.0,143.3969,143.4219,143.2132,143.2132,12137.0
2018-01-17 11:25:00,171.64,171.82,171.58,171.82,8622.0,143.305,143.4553,143.2549,143.4553,8622.0
2018-01-17 11:30:00,171.71,172.0,171.71,171.97,5800.0,143.3635,143.6056,143.3635,143.5805,5800.0
2018-01-17 11:35:00,171.84,171.97,171.64,171.84,13387.0,143.472,143.5805,143.305,143.472,13387.0
2018-01-17 11:40:00,171.82,171.82,171.61,171.65,3478.0,143.4553,143.4553,143.28,143.3134,3478.0
2018-01-17 11:45:00,171.55,171.62,171.45,171.52,3069.0,143.2299,143.2883,143.1464,143.2048,3069.0
2018-01-17 11:50:00,171.61,171.71,171.37,171.55,6209.0,143.28,143.3635,143.0796,143.2299,6209.0
2018-01-17 11:55:00,171.58,171.7,171.45,171.56,3300.0,143.2549,143.3551,143.1464,143.2382,3300.0
2018-01-17 12:00:00,171.51,171.51,171.36,171.42,2205.0,143.1965,143.1965,143.0712,143.1213,2205.0
2018-01-17 12:05:00,171.4,171.4,171.24,171.31,5101.0,143.1046,143.1046,142.9711,143.0295,5101.0
2018-01-17 12:10:00,171.34,171.34,171.06,171.18,5750.0,143.0545,143.0545,142.8208,142.921,5750.0
2018-01-17 12:15:00,171.26,171.26,171.13,171.13,2310.0,142.9877,142.9877,142.8792,142.8792,2310.0
2018-01-17 12:20:00,171.19,171.38,171.15,171.2,6440.0,142.9293,143.0879,142.8959,142.9377,6440.0
2018-01-17 12:25:00,171.24,171.34,171.13,171.17,3940.0,142.9711,143.0545,142.8792,142.9126,3940.0
2018-01-17 12:30:00,171.24,171.38,171.21,171.33,4686.0,142.9711,143.0879,142.946,143.0462,4686.0
2018-01-17 12:35:00,171.27,171.58,171.27,171.56,3400.0,142.9961,143.2549,142.9961,143.2382,3400.0
2018-01-17 12:40:00,171.56,171.6,171.5,171.5,4146.0,143.2382,143.2716,143.1881,143.1881,4146.0
2018-01-17 12:45:00,171.52,171.68,171.51,171.59,4729.0,143.2048,143.3384,143.1965,143.2633,4729.0
2018-01-17 12:50:00,171.58,171.65,171.52,171.52,2600.0,143.2549,143.3134,143.2048,143.2048,2600.0
2018-01-17 12:55:00,171.6,171.65,171.5,171.5,3695.0,143.2716,143.3134,143.1881,143.1881,3695.0
2018-01-17 13:00:00,171.55,171.62,171.49,171.57,4000.0,143.2299,143.2883,143.1798,143.2466,4000.0
2018-01-17 13:05:00,171.6,171.6,171.39,171.45,1787.0,143.2716,143.2716,143.0963,143.1464,1787.0
2018-01-17 13:10:00,171.39,171.44,171.24,171.24,4405.0,143.0963,143.138,142.9711,142.9711,4405.0
2018-01-17 13:15:00,171.22,171.25,171.04,171.04,2030.0,142.9544,142.9794,142.8041,142.8041,2030.0
2018-01-17 13:20:00,171.04,171.23,171.0,171.17,7058.0,142.8041,142.9627,142.7707,142.9126,7058.0
2018-01-17 13:25:00,171.19,171.19,171.02,171.03,1696.0,142.9293,142.9293,142.7874,142.7957,1696.0
2018-01-17 13:30:00,171.03,171.09,170.94,171.09,5617.0,142.7957,142.8458,142.7206,142.8458,5617.0
2018-01-17 13:35:00,171.1,171.15,171.01,171.11,4605.0,142.8542,142.8959,142.779,142.8625,4605.0
2018-01-17 13:40:00,171.1,171.14,171.03,171.03,2170.0,142.8542,142.8876,142.7957,142.7957,2170.0
2018-01-17 13:45:00,171.04,171.07,170.9,170.92,3135.0,142.8041,142.8291,142.6872,142.7039,3135.0
2018-01-17 13:50:00,170.9,171.06,170.88,171.02,6432.0,142.6872,142.8208,142.6705,142.7874,6432.0
2018-01-17 13:55:00,170.97,171.09,170.95,170.95,3834.0,142.7456,142.8458,142.7289,142.7289,3834.0
2018-01-17 14:00:00,171.03,171.31,171.01,171.27,8049.0,142.7957,143.0295,142.779,142.9961,8049.0
2018-01-17 14:05:00,171.26,171.37,171.2,171.37,5315.0,142.9877,143.0796,142.9377,143.0796,5315.0
2018-01-17 14:10:00,171.34,171.54,171.32,171.53,6383.0,143.0545,143.2215,143.0378,143.2132,6383.0
2018-01-17 14:15:00,171.52,171.66,171.51,171.58,8313.0,143.2048,143.3217,143.1965,143.2549,8313.0
2018-01-17 14:20:00,171.62,171.65,171.53,171.61,7310.0,143.2883,143.3134,143.2132,143.28,7310.0
2018-01-17 14:25:00,171.54,171.58,171.48,171.48,5771.0,143.2215,143.2549,143.1714,143.1714,5771.0
2018-01-17 14:30:00,171.46,171.46,171.3,171.31,4750.0,143.1547,143.1547,143.0211,143.0295,4750.0
2018-01-17 14:35:00,171.35,171.5,171.34,171.45,8741.0,143.0629,143.1881,143.0545,143.1464,8741.0
2018-01-17 14:40:00,171.4,171.49,171.4,171.45,2790.0,143.1046,143.1798,143.1046,143.1464,2790.0
2018-01-17 14:45:00,171.49,171.6,171.44,171.59,7776.0,143.1798,143.2716,143.138,143.2633,7776.0
2018-01-17 14:50:00,171.59,171.65,171.58,171.65,2984.0,143.2633,143.3134,143.2549,143.3134,2984.0
2018-01-17 14:55:00,171.6,171.69,171.59,171.65,7788.0,143.2716,143.3468,143.2633,143.3134,7788.0
2018-01-17 15:00:00,171.69,171.77,171.59,171.73,6110.0,143.3468,143.4136,143.2633,143.3802,6110.0
2018-01-17 15:05:00,171.71,171.78,171.7,171.71,3205.0,143.3635,143.4219,143.3551,143.3635,3205.0
2018-01-17 15:10:00,171.7,171.72,171.46,171.47,13808.0,143.3551,143.3718,143.1547,143.1631,13808.0
2018-01-17 15:15:00,171.5,171.62,171.5,171.61,8695.0,143.1881,143.2883,143.1881,143.28,8695.0
2018-01-17 15:20:00,171.59,171.6,171.41,171.44,9011.0,143.2633,143.2716,143.113,143.138,9011.0
2018-01-17 15:25:00,171.41,171.41,171.24,171.24,12317.0,143.113,143.113,142.9711,142.9711,12317.0
2018-01-17 15:30:00,171.28,171.31,171.07,171.07,14879.0,143.0044,143.0295,142.8291,142.8291,14879.0
2018-01-17 15:35:00,171.12,171.18,171.0,171.14,18593.0,142.8709,142.921,142.7707,142.8876,18593.0
2018-01-17 15:40:00,171.15,171.2,171.07,171.08,17091.0,142.8959,142.9377,142.8291,142.8375,17091.0
2018-01-17 15:45:00,171.08,171.08,170.78,170.87,25965.0,142.8375,142.8375,142.587,142.6621,25965.0
2018-01-17 15:50:00,170.88,170.92,170.76,170.81,23013.0,142.6705,142.7039,142.5703,142.612,23013.0
2018-01-17 15:55:00,170.82,171.03,170.75,171.0,48606.0,142.6204,142.7957,142.5619,142.7707,48606.0
2018-01-18 09:30:00,171.01,171.47,170.63,171.47,16297.0,142.779,143.1631,142.4618,143.1631,16297.0
2018-01-18 09:35:00,171.23,171.79,171.22,171.53,3061.0,142.9627,143.4303,142.9544,143.2132,3061.0
2018-01-18 09:40:00,171.59,171.75,171.41,171.41,5381.0,143.2633,143.3969,143.113,143.113,5381.0
2018-01-18 09:45:00,171.53,172.21,171.48,172.21,4935.0,143.2132,143.7809,143.1714,143.7809,4935.0
2018-01-18 09:50:00,172.18,172.18,171.9,171.9,17244.0,143.7559,143.7559,143.5221,143.5221,17244.0
2018-01-18 09:55:00,171.94,172.15,171.86,171.93,26145.0,143.5555,143.7308,143.4887,143.5471,26145.0
2018-01-18 10:00:00,171.86,171.91,171.74,171.78,4472.0,143.4887,143.5304,143.3885,143.4219,4472.0
2018-01-18 10:05:00,171.82,171.9,171.63,171.63,7404.0,143.4553,143.5221,143.2967,143.2967,7404.0
2018-01-18 10:10:00,171.62,171.62,171.42,171.56,5833.0,143.2883,143.2883,143.1213,143.2382,5833.0
2018-01-18 10:15:00,171.46,171.46,171.24,171.24,3894.0,143.1547,143.1547,142.9711,142.9711,3894.0
2018-01-18 10:20:00,171.19,171.26,170.88,170.88,6191.0,142.9293,142.9877,142.6705,142.6705,6191.0
2018-01-18 10:25:00,170.89,171.05,170.88,171.0,5530.0,142.6788,142.8124,142.6705,142.7707,5530.0
2018-01-18 10:30:00,170.98,171.06,170.97,170.97,4930.0,142.754,142.8208,142.7456,142.7456,4930.0
2018-01-18 10:35:00,171.02,171.09,170.97,171.02,10032.0,142.7874,142.8458,142.7456,142.7874,10032.0
2018-01-18 10:40:00,171.03,171.06,170.91,171.03,2737.0,142.7957,142.8208,142.6955,142.7957,2737.0
2018-01-18 10:45:00,171.02,171.04,170.78,170.81,2724.0,142.7874,142.8041,142.587,142.612,2724.0
2018-01-18 10:50:00,170.76,170.84,170.76,170.82,5293.0,142.5703,142.6371,142.5703,142.6204,5293.0
2018-01-18 10:55:00,170.77,170.77,170.54,170.63,4803.0,142.5786,142.5786,142.3866,142.4618,4803.0
2018-01-18 11:00:00,170.56,170.69,170.44,170.69,2986.0,142.4033,142.5118,142.3031,142.5118,2986.0
2018-01-18 11:05:00,170.65,170.71,170.5,170.52,5643.0,142.4785,142.5285,142.3532,142.3699,5643.0
2018-01-18 11:10:00,170.51,170.58,170.47,170.53,4000.0,142.3616,142.42,142.3282,142.3783,4000.0
2018-01-18 11:15:00,170.57,170.72,170.51,170.72,2830.0,142.4117,142.5369,142.3616,142.5369,2830.0
2018-01-18 11:20:00,170.68,170.75,170.42,170.46,4874.0,142.5035,142.5619,142.2864,142.3198,4874.0
2018-01-18 11:25:00,170.43,170.43,170.12,170.19,4240.0,142.2948,142.2948,142.0359,142.0944,4240.0
2018-01-18 11:30:00,170.16,170.35,170.12,170.27,5672.0,142.0693,142.228,142.0359,142.1612,5672.0
2018-01-18 11:35:00,170.33,170.34,170.25,170.27,5121.0,142.2113,142.2196,142.1445,142.1612,5121.0
2018-01-18 11:40:00,170.26,170.26,169.82,169.97,10482.0,142.1528,142.1528,141.7855,141.9107,10482.0
2018-01-18 11:45:00,169.95,170.02,169.77,169.91,7982.0,141.894,141.9525,141.7437,141.8606,7982.0
2018-01-18 11:50:00,170.01,170.11,169.91,170.04,6065.0,141.9441,142.0276,141.8606,141.9692,6065.0
2018-01-18 11:55:00,170.02,170.07,169.98,169.99,3613.0,141.9525,141.9942,141.9191,141.9274,3613.0
2018-01-18 12:00:00,170.06,170.25,170.01,170.2,12358.0,141.9858,142.1445,141.9441,142.1027,12358.0
2018-01-18 12:05:00,170.2,170.32,170.16,170.24,10135.0,142.1027,142.2029,142.0693,142.1361,10135.0
2018-01-18 12:10:00,170.25,170.29,170.22,170.29,8653.0,142.1445,142.1779,142.1194,142.1779,8653.0
2018-01-18 12:15:00,170.29,170.4,170.29,170.34,5118.0,142.1779,142.2697,142.1779,142.2196,5118.0
2018-01-18 12:20:00,170.34,170.4,170.34,170.4,3229.0,142.2196,142.2697,142.2196,142.2697,3229.0
2018-01-18 12:25:00,170.38,170.46,170.36,170.42,4462.0,142.253,142.3198,142.2363,142.2864,4462.0
2018-01-18 12:30:00,170.42,170.48,170.41,170.47,3708.0,142.2864,142.3365,142.2781,142.3282,3708.0
2018-01-18 12:35:00,170.46,170.6,170.45,170.56,3844.0,142.3198,142.4367,142.3115,142.4033,3844.0
2018-01-18 12:40:00,170.58,170.63,170.5,170.52,3930.0,142.42,142.4618,142.3532,142.3699,3930.0
2018-01-18 12:45:00,170.54,170.55,170.43,170.46,3000.0,142.3866,142.395,142.2948,142.3198,3000.0
2018-01-18 12:50:00,170.49,170.52,170.43,170.47,3419.0,142.3449,142.3699,142.2948,142.3282,3419.0
2018-01-18 12:55:00,170.54,170.54,170.38,170.38,2500.0,142.3866,142.3866,142.253,142.253,2500.0
2018-01-18 13:00:00,170.36,170.38,170.12,170.14,5280.0,142.2363,142.253,142.0359,142.0526,5280.0
2018-01-18 13:05:00,170.17,170.31,170.16,170.26,1966.0,142.0777,142.1946,142.0693,142.1528,1966.0
2018-01-18 13:10:00,170.25,170.41,170.25,170.38,1500.0,142.1445,142.2781,142.1445,142.253,1500.0
2018-01-18 13:15:00,170.32,170.4,170.31,170.39,2083.0,142.2029,142.2697,142.1946,142.2614,2083.0
2018-01-18 13:20:00,170.4,170.4,170.27,170.27,8121.0,142.2697,142.2697,142.1612,142.1612,8121.0
2018-01-18 13:25:00,170.26,170.29,170.19,170.25,5054.0,142.1528,142.1779,142.0944,142.1445,5054.0
2018-01-18 13:30:00,170.23,170.25,170.19,170.21,1815.0,142.1278,142.1445,142.0944,142.1111,1815.0
2018-01-18 13:35:00,170.19,170.31,170.18,170.3,3959.0,142.0944,142.1946,142.086,142.1862,3959.0
2018-01-18 13:40:00,170.32,170.33,170.29,170.32,1895.0,142.2029,142.2113,142.1779,142.2029,1895.0
2018-01-18 13:45:00,170.31,170.38,170.28,170.38,1500.0,142.1946,142.253,142.1695,142.253,1500.0
2018-01-18 13:50:00,170.35,170.36,170.2,170.21,12466.0,142.228,142.2363,142.1027,142.1111,12466.0
2018-01-18 13:55:00,170.19,170.31,170.16,170.27,7895.0,142.0944,142.1946,142.0693,142.1612,7895.0
2018-01-18 14:00:00,170.26,170.45,170.26,170.44,3270.0,142.1528,142.3115,142.1528,142.3031,3270.0
2018-01-18 14:05:00,170.47,170.49,170.37,170.49,4832.0,142.3282,142.3449,142.2447,142.3449,4832.0
2018-01-18 14:10:00,170.48,170.56,170.44,170.48,4170.0,142.3365,142.4033,142.3031,142.3365,4170.0
2018-01-18 14:15:00,170.45,170.58,170.45,170.5,2345.0,142.3115,142.42,142.3115,142.3532,2345.0
2018-01-18 14:20:00,170.5,170.66,170.49,170.66,3455.0,142.3532,142.4868,142.3449,142.4868,3455.0
2018-01-18 14:25:00,170.62,170.65,170.58,170.65,2886.0,142.4534,142.4785,142.42,142.4785,2886.0
2018-01-18 14:30:00,170.66,170.75,170.65,170.73,5558.0,142.4868,142.5619,142.4785,142.5452,5558.0
2018-01-18 14:35:00,170.73,170.91,170.72,170.77,4425.0,142.5452,142.6955,142.5369,142.5786,4425.0
2018-01-18 14:40:00,170.72,170.72,170.65,170.65,2505.0,142.5369,142.5369,142.4785,142.4785,2505.0
2018-01-18 14:45:00,170.62,170.64,170.51,170.54,2240.0,142.4534,142.4701,142.3616,142.3866,2240.0
2018-01-18 14:50:00,170.56,170.67,170.54,170.67,4978.0,142.4033,142.4951,142.3866,142.4951,4978.0
2018-01-18 14:55:00,170.66,170.66,170.59,170.64,2800.0,142.4868,142.4868,142.4284,142.4701,2800.0
2018-01-18 15:00:00,170.59,170.68,170.57,170.66,6713.0,142.4284,142.5035,142.4117,142.4868,6713.0
2018-01-18 15:05:00,170.66,170.7,170.64,170.67,4977.0,142.4868,142.5202,142.4701,142.4951,4977.0
2018-01-18 15:10:00,170.68,170.68,170.53,170.53,9690.0,142.5035,142.5035,142.3783,142.3783,9690.0
2018-01-18 15:15:00,170.52,170.53,170.47,170.52,3800.0,142.3699,142.3783,142.3282,142.3699,3800.0
2018-01-18 15:20:00,170.5,170.53,170.41,170.41,1020.0,142.3532,142.3783,142.2781,142.2781,1020.0
2018-01-18 15:25:00,170.4,170.43,170.32,170.32,5115.0,142.2697,142.2948,142.2029,142.2029,5115.0
2018-01-18 15:30:00,170.24,170.26,170.05,170.12,10737.0,142.1361,142.1528,141.9775,142.0359,10737.0
2018-01-18 15:35:00,170.05,170.18,170.03,170.16,8722.0,141.9775,142.086,141.9608,142.0693,8722.0
2018-01-18 15:40:00,170.18,170.3,170.16,170.26,7800.0,142.086,142.1862,142.0693,142.1528,7800.0
2018-01-18 15:45:00,170.24,170.25,170.12,170.2,18773.0,142.1361,142.1445,142.0359,142.1027,18773.0
2018-01-18 15:50:00,170.21,170.26,170.13,170.16,19126.0,142.1111,142.1528,142.0443,142.0693,19126.0
2018-01-18 15:55:00,170.17,170.39,170.14,170.33,50994.0,142.0777,142.2614,142.0526,142.2113,50994.0
2018-01-19 09:30:00,171.14,171.53,170.95,171.39,142814.0,142.8876,143.2132,142.7289,143.0963,142814.0
2018-01-19 09:35:00,171.02,171.21,170.73,170.73,4372.0,142.7874,142.946,142.5452,142.5452,4372.0
2018-01-19 09:40:00,170.87,171.1,170.81,170.94,6459.0,142.6621,142.8542,142.612,142.7206,6459.0
2018-01-19 09:45:00,170.93,171.46,170.93,171.3,4402.0,142.7122,143.1547,142.7122,143.0211,4402.0
2018-01-19 09:50:00,171.3,171.35,171.17,171.17,1168.0,143.0211,143.0629,142.9126,142.9126,1168.0
2018-01-19 09:55:00,171.24,171.53,171.21,171.46,4834.0,142.9711,143.2132,142.946,143.1547,4834.0
2018-01-19 10:00:00,171.38,171.46,171.04,171.05,3649.0,143.0879,143.1547,142.8041,142.8124,3649.0
2018-01-19 10:05:00,171.04,171.19,171.04,171.09,6181.0,142.8041,142.9293,142.8041,142.8458,6181.0
2018-01-19 10:10:00,171.17,171.22,171.12,171.15,14438.0,142.9126,142.9544,142.8709,142.8959,14438.0
2018-01-19 10:15:00,171.1,171.14,170.9,170.91,3942.0,142.8542,142.8876,142.6872,142.6955,3942.0
2018-01-19 10:20:00,170.91,171.06,170.84,171.06,6968.0,142.6955,142.8208,142.6371,142.8208,6968.0
2018-01-19 10:25:00,171.1,171.31,171.1,171.16,14348.0,142.8542,143.0295,142.8542,142.9043,14348.0
2018-01-19 10:30:00,171.25,171.33,171.21,171.28,2000.0,142.9794,143.0462,142.946,143.0044,2000.0
2018-01-19 10:35:00,171.26,171.32,171.15,171.32,4431.0,142.9877,143.0378,142.8959,143.0378,4431.0
2018-01-19 10:40:00,171.3,171.43,171.27,171.39,4286.0,143.0211,143.1297,142.9961,143.0963,4286.0
2018-01-19 10:45:00,171.34,171.52,171.34,171.46,88163.0,143.0545,143.2048,143.0545,143.1547,88163.0
2018-01-19 10:50:00,171.43,171.46,171.29,171.31,4026.0,143.1297,143.1547,143.0128,143.0295,4026.0
2018-01-19 10:55:00,171.32,171.61,171.32,171.61,6897.0,143.0378,143.28,143.0378,143.28,6897.0
2018-01-19 11:00:00,171.58,171.69,171.52,171.57,6929.0,143.2549,143.3468,143.2048,143.2466,6929.0
2018-01-19 11:05:00,171.6,171.6,171.52,171.52,4405.0,143.2716,143.2716,143.2048,143.2048,4405.0
2018-01-19 11:10:00,171.59,171.65,171.51,171.55,3634.0,143.2633,143.3134,143.1965,143.2299,3634.0
2018-01-19 11:15:00,171.56,171.77,171.46,171.77,9280.0,143.2382,143.4136,143.1547,143.4136,9280.0
2018-01-19 11:20:00,171.83,172.06,171.77,172.06,8665.0,143.4637,143.6557,143.4136,143.6557,8665.0
2018-01-19 11:25:00,172.02,172.34,172.02,172.3,13502.0,143.6223,143.8895,143.6223,143.8561,13502.0
2018-01-19 11:30:00,172.3,172.64,172.28,172.6,13834.0,143.8561,144.1399,143.8394,144.1065,13834.0
2018-01-19 11:35:00,172.54,172.55,172.24,172.3,6606.0,144.0564,144.0648,143.806,143.8561,6606.0
2018-01-19 11:40:00,172.27,172.39,172.17,172.39,3591.0,143.831,143.9312,143.7475,143.9312,3591.0
2018-01-19 11:45:00,172.33,172.33,172.13,172.15,3927.0,143.8811,143.8811,143.7141,143.7308,3927.0
2018-01-19 11:50:00,172.12,172.25,172.1,172.25,6141.0,143.7058,143.8143,143.6891,143.8143,6141.0
2018-01-19 11:55:00,172.22,172.26,172.07,172.08,5389.0,143.7893,143.8227,143.664,143.6724,5389.0
2018-01-19 12:00:00,172.07,172.14,171.99,172.07,2983.0,143.664,143.7225,143.5972,143.664,2983.0
2018-01-19 12:05:00,172.1,172.23,172.08,172.14,18259.0,143.6891,143.7976,143.6724,143.7225,18259.0
2018-01-19 12:10:00,172.13,172.18,172.01,172.06,5028.0,143.7141,143.7559,143.6139,143.6557,5028.0
2018-01-19 12:15:00,172.08,172.13,172.02,172.13,3854.0,143.6724,143.7141,143.6223,143.7141,3854.0
2018-01-19 12:20:00,172.15,172.29,172.15,172.24,4548.0,143.7308,143.8477,143.7308,143.806,4548.0
2018-01-19 12:25:00,172.22,172.27,172.19,172.27,2600.0,143.7893,143.831,143.7642,143.831,2600.0
2018-01-19 12:30:00,172.24,172.26,172.17,172.25,3682.0,143.806,143.8227,143.7475,143.8143,3682.0
2018-01-19 12:35:00,172.27,172.33,172.21,172.28,6837.0,143.831,143.8811,143.7809,143.8394,6837.0
2018-01-19 12:40:00,172.32,172.33,172.25,172.25,7255.0,143.8728,143.8811,143.8143,143.8143,7255.0
2018-01-19 12:45:00,172.28,172.44,172.26,172.44,11250.0,143.8394,143.973,143.8227,143.973,11250.0
2018-01-19 12:50:00,172.46,172.5,172.38,172.38,4201.0,143.9896,144.023,143.9229,143.9229,4201.0
2018-01-19 12:55:00,172.44,172.44,172.32,172.33,6541.0,143.973,143.973,143.8728,143.8811,6541.0
2018-01-19 13:00:00,172.33,172.38,172.18,172.18,13086.0,143.8811,143.9229,143.7559,143.7559,13086.0
2018-01-19 13:05:00,172.21,172.23,172.08,172.14,2065.0,143.7809,143.7976,143.6724,143.7225,2065.0
2018-01-19 13:10:00,172.14,172.17,172.1,172.11,7590.0,143.7225,143.7475,143.6891,143.6974,7590.0
2018-01-19 13:15:00,172.16,172.26,172.14,172.26,4993.0,143.7392,143.8227,143.7225,143.8227,4993.0
2018-01-19 13:20:00,172.25,172.26,172.21,172.23,4032.0,143.8143,143.8227,143.7809,143.7976,4032.0
2018-01-19 13:25:00,172.25,172.28,172.21,172.25,6455.0,143.8143,143.8394,143.7809,143.8143,6455.0
2018-01-19 13:30:00,172.29,172.35,172.29,172.31,8935.0,143.8477,143.8978,143.8477,143.8644,8935.0
2018-01-19 13:35:00,172.29,172.3,172.2,172.25,6497.0,143.8477,143.8561,143.7726,143.8143,6497.0
2018-01-19 13:40:00,172.24,172.24,172.04,172.04,3325.0,143.806,143.806,143.639,143.639,3325.0
2018-01-19 13:45:00,172.01,172.08,172.01,172.01,3336.0,143.6139,143.6724,143.6139,143.6139,3336.0
2018-01-19 13:50:00,171.99,172.02,171.95,172.02,2250.0,143.5972,143.6223,143.5638,143.6223,2250.0
2018-01-19 13:55:00,171.99,171.99,171.89,171.91,2944.0,143.5972,143.5972,143.5137,143.5304,2944.0
2018-01-19 14:00:00,171.91,171.99,171.87,171.93,4261.0,143.5304,143.5972,143.497,143.5471,4261.0
2018-01-19 14:05:00,171.93,172.19,171.92,172.15,9604.0,143.5471,143.7642,143.5388,143.7308,9604.0
2018-01-19 14:10:00,172.18,172.22,172.12,172.22,3196.0,143.7559,143.7893,143.7058,143.7893,3196.0
2018-01-19 14:15:00,172.24,172.36,172.21,172.36,5120.0,143.806,143.9062,143.7809,143.9062,5120.0
2018-01-19 14:20:00,172.38,172.43,172.28,172.37,4136.0,143.9229,143.9646,143.8394,143.9145,4136.0
2018-01-19 14:25:00,172.39,172.39,172.16,172.25,9083.0,143.9312,143.9312,143.7392,143.8143,9083.0
2018-01-19 14:30:00,172.27,172.36,172.15,172.28,48752.0,143.831,143.9062,143.7308,143.8394,48752.0
2018-01-19 14:35:00,172.32,172.38,172.29,172.33,3115.0,143.8728,143.9229,143.8477,143.8811,3115.0
2018-01-19 14:40:00,172.32,172.35,172.29,172.31,3931.0,143.8728,143.8978,143.8477,143.8644,3931.0
2018-01-19 14:45:00,172.28,172.36,172.28,172.28,4462.0,143.8394,143.9062,143.8394,143.8394,4462.0
2018-01-19 14:50:00,172.28,172.32,172.25,172.3,2608.0,143.8394,143.8728,143.8143,143.8561,2608.0
2018-01-19 14:55:00,172.3,172.3,172.17,172.19,4328.0,143.8561,143.8561,143.7475,143.7642,4328.0
2018-01-19 15:00:00,172.19,172.19,172.07,172.12,5524.0,143.7642,143.7642,143.664,143.7058,5524.0
2018-01-19 15:05:00,172.07,172.13,171.99,172.07,4965.0,143.664,143.7141,143.5972,143.664,4965.0
2018-01-19 15:10:00,172.01,172.09,171.98,171.98,4799.0,143.6139,143.6807,143.5889,143.5889,4799.0
2018-01-19 15:15:00,171.98,172.12,171.97,172.12,6103.0,143.5889,143.7058,143.5805,143.7058,6103.0
2018-01-19 15:20:00,172.12,172.28,172.12,172.27,6048.0,143.7058,143.8394,143.7058,143.831,6048.0
2018-01-19 15:25:00,172.25,172.44,172.23,172.41,13614.0,143.8143,143.973,143.7976,143.9479,13614.0
2018-01-19 15:30:00,172.4,172.43,172.3,172.36,7594.0,143.9396,143.9646,143.8561,143.9062,7594.0
2018-01-19 15:35:00,172.36,172.4,172.22,172.27,13877.0,143.9062,143.9396,143.7893,143.831,13877.0
2018-01-19 15:40:00,172.28,172.3,172.1,172.23,11781.0,143.8394,143.8561,143.6891,143.7976,11781.0
2018-01-19 15:45:00,172.27,172.34,172.15,172.34,26810.0,143.831,143.8895,143.7308,143.8895,26810.0
2018-01-19 15:50:00,172.34,172.47,172.31,172.44,30459.0,143.8895,143.998,143.8644,143.973,30459.0
2018-01-19 15:55:00,172.45,172.54,172.37,172.46,69150.0,143.9813,144.0564,143.9145,143.9896,69150.0
2018-01-22 09:30:00,172.42,172.47,171.99,172.09,26987.0,143.9563,143.998,143.5972,143.6807,26987.0
2018-01-22 09:35:00,172.48,172.48,171.45,171.56,4000.0,144.0063,144.0063,143.1464,143.2382,4000.0
2018-01-22 09:40:00,171.55,172.19,171.41,172.07,21831.0,143.2299,143.7642,143.113,143.664,21831.0
2018-01-22 09:45:00,172.0,172.06,171.66,171.8,22321.0,143.6056,143.6557,143.3217,143.4386,22321.0
2018-01-22 09:50:00,171.72,171.82,171.52,171.59,11448.0,143.3718,143.4553,143.2048,143.2633,11448.0
2018-01-22 09:55:00,171.53,171.6,171.37,171.6,7947.0,143.2132,143.2716,143.0796,143.2716,7947.0
2018-01-22 10:00:00,171.53,171.57,171.27,171.39,10553.0,143.2132,143.2466,142.9961,143.0963,10553.0
2018-01-22 10:05:00,171.38,171.38,170.93,171.02,7656.0,143.0879,143.0879,142.7122,142.7874,7656.0
2018-01-22 10:10:00,171.02,171.4,170.95,171.4,6406.0,142.7874,143.1046,142.7289,143.1046,6406.0
2018-01-22 10:15:00,171.36,171.92,171.35,171.81,17487.0,143.0712,143.5388,143.0629,143.447,17487.0
2018-01-22 10:20:00,171.85,171.86,171.49,171.73,11860.0,143.4803,143.4887,143.1798,143.3802,11860.0
2018-01-22 10:25:00,171.8,172.02,171.72,171.85,11662.0,143.4386,143.6223,143.3718,143.4803,11662.0
2018-01-22 10:30:00,171.85,171.96,171.73,171.92,15841.0,143.4803,143.5722,143.3802,143.5388,15841.0
2018-01-22 10:35:00,171.89,172.08,171.8,172.08,9821.0,143.5137,143.6724,143.4386,143.6724,9821.0
2018-01-22 10:40:00,172.1,172.35,172.07,172.07,9620.0,143.6891,143.8978,143.664,143.664,9620.0
2018-01-22 10:45:00,172.1,172.32,172.02,172.21,17048.0,143.6891,143.8728,143.6223,143.7809,17048.0
2018-01-22 10:50:00,172.16,172.37,171.86,172.22,28757.0,143.7392,143.9145,143.4887,143.7893,28757.0
2018-01-22 10:55:00,172.17,172.17,171.77,171.85,10242.0,143.7475,143.7475,143.4136,143.4803,10242.0
2018-01-22 11:00:00,171.78,171.84,171.58,171.61,14440.0,143.4219,143.472,143.2549,143.28,14440.0
2018-01-22 11:05:00,171.61,171.69,171.59,171.68,4700.0,143.28,143.3468,143.2633,143.3384,4700.0
2018-01-22 11:10:00,171.66,171.89,171.64,171.81,9215.0,143.3217,143.5137,143.305,143.447,9215.0
2018-01-22 11:15:00,171.81,171.82,171.69,171.78,8965.0,143.447,143.4553,143.3468,143.4219,8965.0
2018-01-22 11:20:00,171.72,171.81,171.63,171.73,5264.0,143.3718,143.447,143.2967,143.3802,5264.0
2018-01-22 11:25:00,171.67,171.8,171.6,171.6,7614.0,143.3301,143.4386,143.2716,143.2716,7614.0
2018-01-22 11:30:00,171.58,171.78,171.52,171.78,5510.0,143.2549,143.4219,143.2048,143.4219,5510.0
2018-01-22 11:35:00,171.75,171.98,171.64,171.98,7736.0,143.3969,143.5889,143.305,143.5889,7736.0
2018-01-22 11:40:00,171.96,172.08,171.89,171.89,3290.0,143.5722,143.6724,143.5137,143.5137,3290.0
2018-01-22 11:45:00,171.93,172.11,171.87,172.06,3700.0,143.5471,143.6974,143.497,143.6557,3700.0
2018-01-22 11:50:00,172.11,172.22,172.09,172.18,4452.0,143.6974,143.7893,143.6807,143.7559,4452.0
2018-01-22 11:55:00,172.13,172.2,171.95,172.2,9866.0,143.7141,143.7726,143.5638,143.7726,9866.0
2018-01-22 12:00:00,172.16,172.24,172.09,172.19,4513.0,143.7392,143.806,143.6807,143.7642,4513.0
2018-01-22 12:05:00,172.21,172.51,172.21,172.41,7485.0,143.7809,144.0314,143.7809,143.9479,7485.0
2018-01-22 12:10:00,172.42,172.61,172.42,172.5,7305.0,143.9563,144.1149,143.9563,144.023,7305.0
2018-01-22 12:15:00,172.48,172.53,172.43,172.48,5912.0,144.0063,144.0481,143.9646,144.0063,5912.0
2018-01-22 12:20:00,172.49,172.53,172.43,172.44,7534.0,144.0147,144.0481,143.9646,143.973,7534.0
2018-01-22 12:25:00,172.47,172.64,172.39,172.64,4302.0,143.998,144.1399,143.9312,144.1399,4302.0
2018-01-22 12:30:00,172.58,172.7,172.58,172.66,4231.0,144.0898,144.19,144.0898,144.1566,4231.0
2018-01-22 12:35:00,172.67,172.73,172.64,172.65,3716.0,144.165,144.2151,144.1399,144.1483,3716.0
2018-01-22 12:40:00,172.67,172.82,172.65,172.78,14384.0,144.165,144.2902,144.1483,144.2568,14384.0
2018-01-22 12:45:00,172.8,172.83,172.6,172.73,7100.0,144.2735,144.2986,144.1065,144.2151,7100.0
2018-01-22 12:50:00,172.7,172.91,172.7,172.84,4725.0,144.19,144.3654,144.19,144.3069,4725.0
2018-01-22 12:55:00,172.81,172.83,172.61,172.64,2958.0,144.2819,144.2986,144.1149,144.1399,2958.0
2018-01-22 13:00:00,172.6,172.63,172.55,172.63,4533.0,144.1065,144.1316,144.0648,144.1316,4533.0
2018-01-22 13:05:00,172.58,172.61,172.45,172.48,1833.0,144.0898,144.1149,143.9813,144.0063,1833.0
2018-01-22 13:10:00,172.54,172.65,172.54,172.65,4604.0,144.0564,144.1483,144.0564,144.1483,4604.0
2018-01-22 13:15:00,172.65,172.65,172.52,172.55,2914.0,144.1483,144.1483,144.0397,144.0648,2914.0
2018-01-22 13:20:00,172.57,172.57,172.47,172.47,3250.0,144.0815,144.0815,143.998,143.998,3250.0
2018-01-22 13:25:00,172.54,172.58,172.52,172.56,2848.0,144.0564,144.0898,144.0397,144.0731,2848.0
2018-01-22 13:30:00,172.53,172.7,172.52,172.7,3570.0,144.0481,144.19,144.0397,144.19,3570.0
2018-01-22 13:35:00,172.67,172.78,172.67,172.75,8907.0,144.165,144.2568,144.165,144.2318,8907.0
2018-01-22 13:40:00,172.76,172.81,172.73,172.75,3682.0,144.2401,144.2819,144.2151,144.2318,3682.0
2018-01-22 13:45:00,172.74,172.74,172.54,172.65,3221.0,144.2234,144.2234,144.0564,144.1483,3221.0
2018-01-22 13:50:00,172.68,172.72,172.62,172.66,3516.0,144.1733,144.2067,144.1232,144.1566,3516.0
2018-01-22 13:55:00,172.59,172.74,172.59,172.69,16053.0,144.0982,144.2234,144.0982,144.1817,16053.0
2018-01-22 14:00:00,172.71,172.76,172.58,172.65,5979.0,144.1984,144.2401,144.0898,144.1483,5979.0
2018-01-22 14:05:00,172.66,172.87,172.65,172.84,14142.0,144.1566,144.332,144.1483,144.3069,14142.0
2018-01-22 14:10:00,172.8,172.88,172.76,172.8,6962.0,144.2735,144.3403,144.2401,144.2735,6962.0
2018-01-22 14:15:00,172.86,172.87,172.79,172.86,10526.0,144.3236,144.332,144.2652,144.3236,10526.0
2018-01-22 14:20:00,172.84,172.85,172.45,172.54,9986.0,144.3069,144.3153,143.9813,144.0564,9986.0
2018-01-22 14:25:00,172.49,172.62,172.49,172.6,6856.0,144.0147,144.1232,144.0147,144.1065,6856.0
2018-01-22 14:30:00,172.51,172.6,172.43,172.43,5003.0,144.0314,144.1065,143.9646,143.9646,5003.0
2018-01-22 14:35:00,172.46,172.59,172.46,172.58,7097.0,143.9896,144.0982,143.9896,144.0898,7097.0
2018-01-22 14:40:00,172.56,172.65,172.54,172.64,11998.0,144.0731,144.1483,144.0564,144.1399,11998.0
2018-01-22 14:45:00,172.65,172.72,172.62,172.69,8218.0,144.1483,144.2067,144.1232,144.1817,8218.0
2018-01-22 14:50:00,172.72,172.82,172.69,172.75,7129.0,144.2067,144.2902,144.1817,144.2318,7129.0
2018-01-22 14:55:00,172.71,172.84,172.71,172.73,6733.0,144.1984,144.3069,144.1984,144.2151,6733.0
2018-01-22 15:00:00,172.71,172.8,172.63,172.76,5022.0,144.1984,144.2735,144.1316,144.2401,5022.0
2018-01-22 15:05:00,172.73,172.84,172.72,172.84,10490.0,144.2151,144.3069,144.2067,144.3069,10490.0
2018-01-22 15:10:00,172.8,172.81,172.71,172.72,6244.0,144.2735,144.2819,144.1984,144.2067,6244.0
2018-01-22 15:15:00,172.71,172.75,172.62,172.73,7177.0,144.1984,144.2318,144.1232,144.2151,7177.0
2018-01-22 15:20:00,172.73,172.85,172.7,172.72,8844.0,144.2151,144.3153,144.19,144.2067,8844.0
2018-01-22 15:25:00,172.73,172.86,172.72,172.78,10073.0,144.2151,144.3236,144.2067,144.2568,10073.0
2018-01-22 15:30:00,172.81,172.9,172.72,172.85,14692.0,144.2819,144.357,144.2067,144.3153,14692.0
2018-01-22 15:35:00,172.86,172.88,172.74,172.78,14360.0,144.3236,144.3403,144.2234,144.2568,14360.0
2018-01-22 15:40:00,172.76,172.85,172.72,172.85,9701.0,144.2401,144.3153,144.2067,144.3153,9701.0
2018-01-22 15:45:00,172.92,173.11,172.91,173.11,17464.0,144.3737,144.5323,144.3654,144.5323,17464.0
2018-01-22 15:50:00,173.14,173.15,172.91,172.96,21968.0,144.5574,144.5657,144.3654,144.4071,21968.0
2018-01-22 15:55:00,173.02,173.36,172.96,173.34,86703.0,144.4572,144.7411,144.4071,144.7244,86703.0
2018-01-23 09:30:00,173.23,173.52,172.98,173.4,14772.0,144.6325,144.8747,144.4238,144.7745,14772.0
2018-01-23 09:35:00,173.33,173.4,173.08,173.11,4564.0,144.716,144.7745,144.5073,144.5323,4564.0
2018-01-23 09:40:00,173.02,173.28,172.99,173.27,4669.0,144.4572,144.6743,144.4322,144.6659,4669.0
2018-01-23 09:45:00,173.25,173.46,173.11,173.27,6099.0,144.6492,144.8246,144.5323,144.6659,6099.0
2018-01-23 09:50:00,173.45,173.46,173.02,173.15,10491.0,144.8162,144.8246,144.4572,144.5657,10491.0
2018-01-23 09:55:00,173.1,173.12,172.74,173.0,11548.0,144.524,144.5407,144.2234,144.4405,11548.0
2018-01-23 10:00:00,172.91,173.05,172.55,172.55,20034.0,144.3654,144.4822,144.0648,144.0648,20034.0
2018-01-23 10:05:00,172.55,172.59,172.25,172.46,14112.0,144.0648,144.0982,143.8143,143.9896,14112.0
2018-01-23 10:10:00,172.52,172.87,172.5,172.75,24754.0,144.0397,144.332,144.023,144.2318,24754.0
2018-01-23 10:15:00,172.75,172.89,172.66,172.75,13355.0,144.2318,144.3487,144.1566,144.2318,13355.0
2018-01-23 10:20:00,172.72,172.73,172.2,172.25,17528.0,144.2067,144.2151,143.7726,143.8143,17528.0
2018-01-23 10:25:00,172.23,172.49,172.23,172.44,5584.0,143.7976,144.0147,143.7976,143.973,5584.0
2018-01-23 10:30:00,172.46,172.78,172.39,172.66,15139.0,143.9896,144.2568,143.9312,144.1566,15139.0
2018-01-23 10:35:00,172.68,172.94,172.68,172.88,7200.0,144.1733,144.3904,144.1733,144.3403,7200.0
2018-01-23 10:40:00,172.88,173.13,172.73,173.05,13796.0,144.3403,144.549,144.2151,144.4822,13796.0
2018-01-23 10:45:00,173.07,173.12,173.03,173.12,7650.0,144.4989,144.5407,144.4656,144.5407,7650.0
2018-01-23 10:50:00,173.17,173.24,173.14,173.16,8728.0,144.5824,144.6409,144.5574,144.5741,8728.0
2018-01-23 10:55:00,173.15,173.55,173.15,173.38,10197.0,144.5657,144.8997,144.5657,144.7578,10197.0
2018-01-23 11:00:00,173.37,173.56,173.27,173.36,8741.0,144.7494,144.9081,144.6659,144.7411,8741.0
2018-01-23 11:05:00,173.37,173.38,173.19,173.28,15355.0,144.7494,144.7578,144.5991,144.6743,15355.0
2018-01-23 11:10:00,173.27,173.35,173.2,173.33,15442.0,144.6659,144.7327,144.6075,144.716,15442.0
2018-01-23 11:15:00,173.32,173.36,173.25,173.35,10060.0,144.7077,144.7411,144.6492,144.7327,10060.0
2018-01-23 11:20:00,173.36,173.44,173.33,173.43,30530.0,144.7411,144.8079,144.716,144.7995,30530.0
2018-01-23 11:25:00,173.41,173.52,173.35,173.4,10490.0,144.7828,144.8747,144.7327,144.7745,10490.0
2018-01-23 11:30:00,173.38,173.53,173.35,173.47,15155.0,144.7578,144.883,144.7327,144.8329,15155.0
2018-01-23 11:35:00,173.47,173.5,173.17,173.2,8749.0,144.8329,144.858,144.5824,144.6075,8749.0
2018-01-23 11:40:00,173.17,173.24,172.96,173.13,8872.0,144.5824,144.6409,144.4071,144.549,8872.0
2018-01-23 11:45:00,173.14,173.29,173.12,173.14,10225.0,144.5574,144.6826,144.5407,144.5574,10225.0
2018-01-23 11:50:00,173.12,173.12,172.85,172.86,9986.0,144.5407,144.5407,144.3153,144.3236,9986.0
2018-01-23 11:55:00,172.86,172.88,172.75,172.84,11109.0,144.3236,144.3403,144.2318,144.3069,11109.0
2018-01-23 12:00:00,172.88,173.05,172.86,173.02,5841.0,144.3403,144.4822,144.3236,144.4572,5841.0
2018-01-23 12:05:00,172.99,173.05,172.97,172.99,5390.0,144.4322,144.4822,144.4155,144.4322,5390.0
2018-01-23 12:10:00,172.97,172.97,172.78,172.79,7418.0,144.4155,144.4155,144.2568,144.2652,7418.0
2018-01-23 12:15:00,172.79,172.84,172.67,172.84,8896.0,144.2652,144.3069,144.165,144.3069,8896.0
2018-01-23 12:20:00,172.83,172.95,172.83,172.91,5530.0,144.2986,144.3988,144.2986,144.3654,5530.0
2018-01-23 12:25:00,172.91,172.95,172.76,172.81,7333.0,144.3654,144.3988,144.2401,144.2819,7333.0
2018-01-23 12:30:00,172.82,172.83,172.72,172.78,6458.0,144.2902,144.2986,144.2067,144.2568,6458.0
2018-01-23 12:35:00,172.79,172.9,172.77,172.9,6881.0,144.2652,144.357,144.2485,144.357,6881.0
2018-01-23 12:40:00,172.89,172.89,172.73,172.81,5770.0,144.3487,144.3487,144.2151,144.2819,5770.0
2018-01-23 12:45:00,172.83,172.95,172.81,172.89,8582.0,144.2986,144.3988,144.2819,144.3487,8582.0
2018-01-23 12:50:00,172.84,172.85,172.72,172.8,7186.0,144.3069,144.3153,144.2067,144.2735,7186.0
2018-01-23 12:55:00,172.8,172.8,172.61,172.65,21112.0,144.2735,144.2735,144.1149,144.1483,21112.0
2018-01-23 13:00:00,172.65,172.75,172.62,172.71,13870.0,144.1483,144.2318,144.1232,144.1984,13870.0
2018-01-23 13:05:00,172.74,172.83,172.71,172.76,4500.0,144.2234,144.2986,144.1984,144.2401,4500.0
2018-01-23 13:10:00,172.76,172.81,172.56,172.65,8968.0,144.2401,144.2819,144.0731,144.1483,8968.0
2018-01-23 13:15:00,172.67,172.75,172.65,172.66,8502.0,144.165,144.2318,144.1483,144.1566,8502.0
2018-01-23 13:20:00,172.66,172.67,172.58,172.61,20696.0,144.1566,144.165,144.0898,144.1149,20696.0
2018-01-23 13:25:00,172.6,172.66,172.58,172.6,11644.0,144.1065,144.1566,144.0898,144.1065,11644.0
2018-01-23 13:30:00,172.6,172.64,172.56,172.58,3868.0,144.1065,144.1399,144.0731,144.0898,3868.0
2018-01-23 13:35:00,172.59,172.7,172.58,172.68,9974.0,144.0982,144.19,144.0898,144.1733,9974.0
2018-01-23 13:40:00,172.66,172.8,172.65,172.72,13422.0,144.1566,144.2735,144.1483,144.2067,13422.0
2018-01-23 13:45:00,172.75,172.94,172.74,172.89,10995.0,144.2318,144.3904,144.2234,144.3487,10995.0
2018-01-23 13:50:00,172.88,172.99,172.88,172.99,4622.0,144.3403,144.4322,144.3403,144.4322,4622.0
2018-01-23 13:55:00,172.99,172.99,172.89,172.95,8417.0,144.4322,144.4322,144.3487,144.3988,8417.0
2018-01-23 14:00:00,172.96,172.99,172.91,172.93,12911.0,144.4071,144.4322,144.3654,144.3821,12911.0
2018-01-23 14:05:00,172.91,172.94,172.8,172.81,6478.0,144.3654,144.3904,144.2735,144.2819,6478.0
2018-01-23 14:10:00,172.81,172.81,172.69,172.75,10686.0,144.2819,144.2819,144.1817,144.2318,10686.0
2018-01-23 14:15:00,172.72,172.75,172.63,172.68,12937.0,144.2067,144.2318,144.1316,144.1733,12937.0
2018-01-23 14:20:00,172.69,172.69,172.62,172.65,10433.0,144.1817,144.1817,144.1232,144.1483,10433.0
2018-01-23 14:25:00,172.64,172.78,172.63,172.72,11803.0,144.1399,144.2568,144.1316,144.2067,11803.0
2018-01-23 14:30:00,172.71,172.75,172.7,172.71,8567.0,144.1984,144.2318,144.19,144.1984,8567.0
2018-01-23 14:35:00,172.72,172.77,172.72,172.77,5418.0,144.2067,144.2485,144.2067,144.2485,5418.0
2018-01-23 14:40:00,172.77,172.89,172.77,172.87,8457.0,144.2485,144.3487,144.2485,144.332,8457.0
2018-01-23 14:45:00,172.86,173.06,172.86,173.05,15726.0,144.3236,144.4906,144.3236,144.4822,15726.0
2018-01-23 14:50:00,173.06,173.08,172.88,172.93,38977.0,144.4906,144.5073,144.3403,144.3821,38977.0
2018-01-23 14:55:00,172.96,172.97,172.9,172.95,13677.0,144.4071,144.4155,144.357,144.3988,13677.0
2018-01-23 15:00:00,172.95,172.97,172.92,172.97,7782.0,144.3988,144.4155,144.3737,144.4155,7782.0
2018-01-23 15:05:00,172.96,172.96,172.81,172.93,9096.0,144.4071,144.4071,144.2819,144.3821,9096.0
2018-01-23 15:10:00,172.94,173.0,172.83,172.84,9119.0,144.3904,144.4405,144.2986,144.3069,9119.0
2018-01-23 15:15:00,172.83,172.9,172.78,172.9,11935.0,144.2986,144.357,144.2568,144.357,11935.0
2018-01-23 15:20:00,172.87,173.0,172.87,172.98,5800.0,144.332,144.4405,144.332,144.4238,5800.0
2018-01-23 15:25:00,172.97,173.01,172.85,172.97,25122.0,144.4155,144.4489,144.3153,144.4155,25122.0
2018-01-23 15:30:00,172.99,173.13,172.97,173.11,12495.0,144.4322,144.549,144.4155,144.5323,12495.0
2018-01-23 15:35:00,173.12,173.17,173.04,173.13,15117.0,144.5407,144.5824,144.4739,144.549,15117.0
2018-01-23 15:40:00,173.14,173.14,172.95,173.12,24035.0,144.5574,144.5574,144.3988,144.5407,24035.0
2018-01-23 15:45:00,173.13,173.32,173.09,173.18,42388.0,144.549,144.7077,144.5156,144.5908,42388.0
2018-01-23 15:50:00,173.19,173.52,173.17,173.38,46720.0,144.5991,144.8747,144.5824,144.7578,46720.0
2018-01-23 15:55:00,173.39,173.49,172.97,173.47,107115.0,144.7661,144.8496,144.4155,144.8329,107115.0
2018-01-24 09:30:00,176.01,176.97,174.99,176.0,55478.0,146.9536,147.7551,146.102,146.9453,55478.0
2018-01-24 09:35:00,176.0,176.12,175.15,175.52,18353.0,146.9453,147.0454,146.2356,146.5445,18353.0
2018-01-24 09:40:00,175.51,175.96,175.05,175.77,16633.0,146.5361,146.9119,146.1521,146.7532,16633.0
2018-01-24 09:45:00,175.86,176.42,175.81,176.33,17297.0,146.8284,147.2959,146.7866,147.2208,17297.0
2018-01-24 09:50:00,176.35,176.57,176.07,176.28,15770.0,147.2375,147.4212,147.0037,147.179,15770.0
2018-01-24 09:55:00,176.28,176.78,176.19,176.64,28947.0,147.179,147.5965,147.1039,147.4796,28947.0
2018-01-24 10:00:00,176.66,177.48,176.55,177.24,18788.0,147.4963,148.1809,147.4045,147.9805,18788.0
2018-01-24 10:05:00,177.34,177.65,177.08,177.32,30214.0,148.064,148.3229,147.847,148.0473,30214.0
2018-01-24 10:10:00,177.37,177.37,176.77,176.97,20935.0,148.0891,148.0891,147.5881,147.7551,20935.0
2018-01-24 10:15:00,176.96,177.0,176.18,176.43,28440.0,147.7468,147.7802,147.0955,147.3043,28440.0
2018-01-24 10:20:00,176.27,176.41,176.12,176.37,36140.0,147.1707,147.2876,147.0454,147.2542,36140.0
2018-01-24 10:25:00,176.37,176.66,175.68,175.85,23986.0,147.2542,147.4963,146.6781,146.82,23986.0
2018-01-24 10:30:00,175.95,176.49,175.82,176.49,27001.0,146.9035,147.3544,146.795,147.3544,27001.0
2018-01-24 10:35:00,176.42,176.85,176.39,176.45,24290.0,147.2959,147.6549,147.2709,147.321,24290.0
2018-01-24 10:40:00,176.46,176.67,176.35,176.57,22467.0,147.3293,147.5046,147.2375,147.4212,22467.0
2018-01-24 10:45:00,176.55,176.68,176.39,176.45,28087.0,147.4045,147.513,147.2709,147.321,28087.0
2018-01-24 10:50:00,176.45,176.6,176.23,176.42,21798.0,147.321,147.4462,147.1373,147.2959,21798.0
2018-01-24 10:55:00,176.42,176.61,176.28,176.56,26440.0,147.2959,147.4546,147.179,147.4128,26440.0
2018-01-24 11:00:00,176.63,177.0,176.57,176.72,44312.0,147.4712,147.7802,147.4212,147.5464,44312.0
2018-01-24 11:05:00,176.73,177.12,176.7,177.0,34263.0,147.5547,147.8804,147.5297,147.7802,34263.0
2018-01-24 11:10:00,177.01,177.13,176.36,176.53,29101.0,147.7885,147.8887,147.2458,147.3878,29101.0
2018-01-24 11:15:00,176.42,176.84,176.42,176.82,18224.0,147.2959,147.6466,147.2959,147.6299,18224.0
2018-01-24 11:20:00,176.75,176.97,176.46,176.58,19943.0,147.5714,147.7551,147.3293,147.4295,19943.0
2018-01-24 11:25:00,176.58,176.86,176.46,176.81,15959.0,147.4295,147.6633,147.3293,147.6215,15959.0
2018-01-24 11:30:00,176.92,176.93,176.52,176.76,20554.0,147.7134,147.7217,147.3794,147.5798,20554.0
2018-01-24 11:35:00,176.76,176.92,176.44,176.49,21514.0,147.5798,147.7134,147.3126,147.3544,21514.0
2018-01-24 11:40:00,176.7,176.79,176.35,176.59,12531.0,147.5297,147.6048,147.2375,147.4379,12531.0
2018-01-24 11:45:00,176.54,176.63,176.33,176.33,7871.0,147.3961,147.4712,147.2208,147.2208,7871.0
2018-01-24 11:50:00,176.36,176.79,176.14,176.32,16786.0,147.2458,147.6048,147.0621,147.2124,16786.0
2018-01-24 11:55:00,176.3,176.44,176.15,176.25,11518.0,147.1957,147.3126,147.0705,147.154,11518.0
2018-01-24 12:00:00,176.13,176.15,175.78,175.78,9537.0,147.0538,147.0705,146.7616,146.7616,9537.0
2018-01-24 12:05:00,175.72,175.9,175.24,175.44,12534.0,146.7115,146.8618,146.3107,146.4777,12534.0
2018-01-24 12:10:00,175.34,175.39,175.17,175.33,12720.0,146.3942,146.436,146.2523,146.3859,12720.0
2018-01-24 12:15:00,175.34,175.34,174.34,174.34,11042.0,146.3942,146.3942,145.5593,145.5593,11042.0
2018-01-24 12:20:00,174.45,174.47,173.7,173.7,11091.0,145.6511,145.6678,145.0249,145.0249,11091.0
2018-01-24 12:25:00,173.88,173.94,173.45,173.86,18275.0,145.1752,145.2253,144.8162,145.1585,18275.0
2018-01-24 12:30:00,174.0,174.19,173.98,174.04,12958.0,145.2754,145.4341,145.2587,145.3088,12958.0
2018-01-24 12:35:00,174.17,174.19,173.91,173.97,10868.0,145.4174,145.4341,145.2003,145.2504,10868.0
2018-01-24 12:40:00,173.87,173.91,173.54,173.8,20279.0,145.1669,145.2003,144.8914,145.1084,20279.0
2018-01-24 12:45:00,173.84,174.02,173.67,173.99,11269.0,145.1418,145.2921,144.9999,145.2671,11269.0
2018-01-24 12:50:00,173.99,174.31,173.92,174.27,12929.0,145.2671,145.5342,145.2086,145.5008,12929.0
2018-01-24 12:55:00,174.34,174.4,174.12,174.13,21859.0,145.5593,145.6094,145.3756,145.384,21859.0
2018-01-24 13:00:00,174.15,174.16,173.87,173.98,20404.0,145.4007,145.409,145.1669,145.2587,20404.0
2018-01-24 13:05:00,173.95,173.95,173.27,173.43,10340.0,145.2337,145.2337,144.6659,144.7995,10340.0
2018-01-24 13:10:00,173.39,173.39,172.88,172.99,17929.0,144.7661,144.7661,144.3403,144.4322,17929.0
2018-01-24 13:15:00,172.9,173.22,172.9,173.1,11833.0,144.357,144.6242,144.357,144.524,11833.0
2018-01-24 13:20:00,173.09,173.11,172.86,173.0,19906.0,144.5156,144.5323,144.3236,144.4405,19906.0
2018-01-24 13:25:00,173.03,173.15,172.53,172.71,19942.0,144.4656,144.5657,144.0481,144.1984,19942.0
2018-01-24 13:30:00,172.72,173.08,172.69,173.06,21462.0,144.2067,144.5073,144.1817,144.4906,21462.0
2018-01-24 13:35:00,173.07,173.21,172.9,173.21,21226.0,144.4989,144.6158,144.357,144.6158,21226.0
2018-01-24 13:40:00,173.14,173.3,173.08,173.26,9808.0,144.5574,144.691,144.5073,144.6576,9808.0
2018-01-24 13:45:00,173.3,173.41,173.16,173.35,15907.0,144.691,144.7828,144.5741,144.7327,15907.0
2018-01-24 13:50:00,173.41,173.49,173.33,173.4,11573.0,144.7828,144.8496,144.716,144.7745,11573.0
2018-01-24 13:55:00,173.41,173.41,173.21,173.21,9927.0,144.7828,144.7828,144.6158,144.6158,9927.0
2018-01-24 14:00:00,173.18,173.22,172.79,172.85,17892.0,144.5908,144.6242,144.2652,144.3153,17892.0
2018-01-24 14:05:00,172.9,172.9,172.69,172.71,11899.0,144.357,144.357,144.1817,144.1984,11899.0
2018-01-24 14:10:00,172.66,172.72,172.57,172.7,12281.0,144.1566,144.2067,144.0815,144.19,12281.0
2018-01-24 14:15:00,172.72,172.9,172.7,172.87,17821.0,144.2067,144.357,144.19,144.332,17821.0
2018-01-24 14:20:00,172.9,172.94,172.71,172.71,10994.0,144.357,144.3904,144.1984,144.1984,10994.0
2018-01-24 14:25:00,172.72,172.93,172.61,172.93,13256.0,144.2067,144.3821,144.1149,144.3821,13256.0
2018-01-24 14:30:00,172.96,172.96,172.61,172.61,7108.0,144.4071,144.4071,144.1149,144.1149,7108.0
2018-01-24 14:35:00,172.65,172.82,172.58,172.82,16029.0,144.1483,144.2902,144.0898,144.2902,16029.0
2018-01-24 14:40:00,172.82,172.89,172.74,172.81,9607.0,144.2902,144.3487,144.2234,144.2819,9607.0
2018-01-24 14:45:00,172.86,173.33,172.86,172.94,11090.0,144.3236,144.716,144.3236,144.3904,11090.0
2018-01-24 14:50:00,172.97,172.98,172.79,172.85,12349.0,144.4155,144.4238,144.2652,144.3153,12349.0
2018-01-24 14:55:00,172.82,172.92,172.79,172.81,9638.0,144.2902,144.3737,144.2652,144.2819,9638.0
2018-01-24 15:00:00,172.82,173.0,172.79,172.96,10977.0,144.2902,144.4405,144.2652,144.4071,10977.0
2018-01-24 15:05:00,172.96,173.09,172.95,173.08,9578.0,144.4071,144.5156,144.3988,144.5073,9578.0
2018-01-24 15:10:00,173.08,173.21,173.03,173.1,9512.0,144.5073,144.6158,144.4656,144.524,9512.0
2018-01-24 15:15:00,173.1,173.29,173.1,173.2,14847.0,144.524,144.6826,144.524,144.6075,14847.0
2018-01-24 15:20:00,173.2,173.25,173.14,173.2,11026.0,144.6075,144.6492,144.5574,144.6075,11026.0
2018-01-24 15:25:00,173.23,173.29,172.97,173.24,11265.0,144.6325,144.6826,144.4155,144.6409,11265.0
2018-01-24 15:30:00,173.21,173.21,172.76,172.8,6935.0,144.6158,144.6158,144.2401,144.2735,6935.0
2018-01-24 15:35:00,172.78,172.9,172.54,172.65,30476.0,144.2568,144.357,144.0564,144.1483,30476.0
2018-01-24 15:40:00,172.65,173.13,172.6,173.07,32416.0,144.1483,144.549,144.1065,144.4989,32416.0
2018-01-24 15:45:00,173.11,173.92,173.09,173.87,40820.0,144.5323,145.2086,144.5156,145.1669,40820.0
2018-01-24 15:50:00,173.86,174.21,173.79,174.0,69066.0,145.1585,145.4508,145.1001,145.2754,69066.0
2018-01-24 15:55:00,174.06,174.36,173.85,174.01,146815.0,145.3255,145.576,145.1502,145.2838,146815.0
2018-01-25 09:30:00,174.21,175.31,174.11,174.46,48798.0,145.4508,146.3692,145.3673,145.6595,48798.0
2018-01-25 09:35:00,174.45,174.86,174.21,174.63,18214.0,145.6511,145.9934,145.4508,145.8014,18214.0
2018-01-25 09:40:00,174.53,174.61,174.14,174.44,9395.0,145.7179,145.7847,145.3923,145.6428,9395.0
2018-01-25 09:45:00,174.26,174.33,173.45,173.45,8783.0,145.4925,145.5509,144.8162,144.8162,8783.0
2018-01-25 09:50:00,173.44,173.8,172.79,172.79,11652.0,144.8079,145.1084,144.2652,144.2652,11652.0
2018-01-25 09:55:00,172.78,172.84,171.73,171.98,23839.0,144.2568,144.3069,143.3802,143.5889,23839.0
2018-01-25 10:00:00,171.86,172.62,171.63,172.62,14495.0,143.4887,144.1232,143.2967,144.1232,14495.0
2018-01-25 10:05:00,172.59,173.12,172.16,172.2,9685.0,144.0982,144.5407,143.7392,143.7726,9685.0
2018-01-25 10:10:00,172.07,172.48,171.75,171.85,11752.0,143.664,144.0063,143.3969,143.4803,11752.0
2018-01-25 10:15:00,171.89,172.27,171.78,172.27,10020.0,143.5137,143.831,143.4219,143.831,10020.0
2018-01-25 10:20:00,172.25,172.87,172.21,172.87,10428.0,143.8143,144.332,143.7809,144.332,10428.0
2018-01-25 10:25:00,172.87,173.59,172.72,173.55,10927.0,144.332,144.9331,144.2067,144.8997,10927.0
2018-01-25 10:30:00,173.55,173.55,173.2,173.37,5522.0,144.8997,144.8997,144.6075,144.7494,5522.0
2018-01-25 10:35:00,173.39,174.32,173.34,174.08,17762.0,144.7661,145.5426,144.7244,145.3422,17762.0
2018-01-25 10:40:00,173.98,174.05,173.45,173.57,18208.0,145.2587,145.3172,144.8162,144.9164,18208.0
2018-01-25 10:45:00,173.45,173.87,173.31,173.39,11719.0,144.8162,145.1669,144.6993,144.7661,11719.0
2018-01-25 10:50:00,173.41,174.02,173.4,173.84,7325.0,144.7828,145.2921,144.7745,145.1418,7325.0
2018-01-25 10:55:00,173.73,173.93,173.41,173.49,10897.0,145.05,145.217,144.7828,144.8496,10897.0
2018-01-25 11:00:00,173.48,173.79,173.4,173.79,5650.0,144.8413,145.1001,144.7745,145.1001,5650.0
2018-01-25 11:05:00,173.75,174.02,173.75,173.83,8607.0,145.0667,145.2921,145.0667,145.1335,8607.0
2018-01-25 11:10:00,173.9,174.49,173.9,173.99,18190.0,145.1919,145.6845,145.1919,145.2671,18190.0
2018-01-25 11:15:00,174.0,174.6,173.99,174.48,17995.0,145.2754,145.7764,145.2671,145.6762,17995.0
2018-01-25 11:20:00,174.43,174.61,174.3,174.44,21461.0,145.6344,145.7847,145.5259,145.6428,21461.0
2018-01-25 11:25:00,174.44,174.68,174.26,174.56,10050.0,145.6428,145.8432,145.4925,145.743,10050.0
2018-01-25 11:30:00,174.69,174.74,174.47,174.65,11186.0,145.8515,145.8933,145.6678,145.8181,11186.0
2018-01-25 11:35:00,174.75,174.91,174.64,174.91,16925.0,145.9016,146.0352,145.8098,146.0352,16925.0
2018-01-25 11:40:00,174.86,175.48,174.84,175.32,11948.0,145.9934,146.5111,145.9767,146.3775,11948.0
2018-01-25 11:45:00,175.21,175.41,174.81,175.01,16829.0,146.2857,146.4527,145.9517,146.1187,16829.0
2018-01-25 11:50:00,174.98,175.16,174.95,174.96,7288.0,146.0936,146.2439,146.0686,146.0769,7288.0
2018-01-25 11:55:00,174.99,175.28,174.98,175.05,8083.0,146.102,146.3441,146.0936,146.1521,8083.0
2018-01-25 12:00:00,174.91,175.07,174.91,174.95,9604.0,146.0352,146.1688,146.0352,146.0686,9604.0
2018-01-25 12:05:00,174.95,174.95,174.6,174.65,8100.0,146.0686,146.0686,145.7764,145.8181,8100.0
2018-01-25 12:10:00,174.71,174.91,174.7,174.77,14660.0,145.8682,146.0352,145.8599,145.9183,14660.0
2018-01-25 12:15:00,174.71,174.84,174.71,174.83,5470.0,145.8682,145.9767,145.8682,145.9684,5470.0
2018-01-25 12:20:00,174.8,174.81,174.36,174.4,14117.0,145.9434,145.9517,145.576,145.6094,14117.0
2018-01-25 12:25:00,174.36,174.9,174.36,174.9,9741.0,145.576,146.0268,145.576,146.0268,9741.0
2018-01-25 12:30:00,174.87,174.97,174.79,174.97,10880.0,146.0018,146.0853,145.935,146.0853,10880.0
2018-01-25 12:35:00,174.94,174.95,174.67,174.67,13938.0,146.0602,146.0686,145.8348,145.8348,13938.0
2018-01-25 12:40:00,174.7,174.76,174.43,174.59,11411.0,145.8599,145.91,145.6344,145.768,11411.0
2018-01-25 12:45:00,174.6,174.7,174.53,174.68,6212.0,145.7764,145.8599,145.7179,145.8432,6212.0
2018-01-25 12:50:00,174.69,174.75,174.67,174.67,8799.0,145.8515,145.9016,145.8348,145.8348,8799.0
2018-01-25 12:55:00,174.66,174.67,174.48,174.54,4773.0,145.8265,145.8348,145.6762,145.7263,4773.0
2018-01-25 13:00:00,174.48,174.59,174.43,174.51,6337.0,145.6762,145.768,145.6344,145.7012,6337.0
2018-01-25 13:05:00,174.53,174.71,174.52,174.64,3609.0,145.7179,145.8682,145.7096,145.8098,3609.0
2018-01-25 13:10:00,174.71,174.85,174.71,174.79,2490.0,145.8682,145.9851,145.8682,145.935,2490.0
2018-01-25 13:15:00,174.79,174.86,174.75,174.8,8677.0,145.935,145.9934,145.9016,145.9434,8677.0
2018-01-25 13:20:00,174.76,174.79,174.57,174.68,5225.0,145.91,145.935,145.7513,145.8432,5225.0
2018-01-25 13:25:00,174.69,174.74,174.67,174.74,2387.0,145.8515,145.8933,145.8348,145.8933,2387.0
2018-01-25 13:30:00,174.7,174.7,174.57,174.66,7764.0,145.8599,145.8599,145.7513,145.8265,7764.0
2018-01-25 13:35:00,174.64,174.64,174.5,174.56,9597.0,145.8098,145.8098,145.6929,145.743,9597.0
2018-01-25 13:40:00,174.56,174.68,174.52,174.68,7686.0,145.743,145.8432,145.7096,145.8432,7686.0
2018-01-25 13:45:00,174.7,174.78,174.66,174.73,7736.0,145.8599,145.9267,145.8265,145.8849,7736.0
2018-01-25 13:50:00,174.77,175.08,174.76,175.08,4354.0,145.9183,146.1771,145.91,146.1771,4354.0
2018-01-25 13:55:00,175.06,175.12,174.93,174.93,11891.0,146.1604,146.2105,146.0519,146.0519,11891.0
2018-01-25 14:00:00,174.96,175.0,174.8,174.8,8951.0,146.0769,146.1103,145.9434,145.9434,8951.0
2018-01-25 14:05:00,174.78,174.95,174.76,174.83,10671.0,145.9267,146.0686,145.91,145.9684,10671.0
2018-01-25 14:10:00,174.79,174.8,174.14,174.4,11297.0,145.935,145.9434,145.3923,145.6094,11297.0
2018-01-25 14:15:00,174.35,174.39,174.24,174.37,10140.0,145.5676,145.601,145.4758,145.5843,10140.0
2018-01-25 14:20:00,174.43,174.46,174.16,174.16,12723.0,145.6344,145.6595,145.409,145.409,12723.0
2018-01-25 14:25:00,174.26,174.4,174.16,174.34,8722.0,145.4925,145.6094,145.409,145.5593,8722.0
2018-01-25 14:30:00,174.29,174.33,174.17,174.21,15168.0,145.5175,145.5509,145.4174,145.4508,15168.0
2018-01-25 14:35:00,174.19,174.19,173.96,174.02,11926.0,145.4341,145.4341,145.242,145.2921,11926.0
2018-01-25 14:40:00,174.02,174.05,173.82,173.9,8835.0,145.2921,145.3172,145.1251,145.1919,8835.0
2018-01-25 14:45:00,173.93,173.97,173.7,173.95,11012.0,145.217,145.2504,145.0249,145.2337,11012.0
2018-01-25 14:50:00,173.94,173.94,173.52,173.65,11320.0,145.2253,145.2253,144.8747,144.9832,11320.0
2018-01-25 14:55:00,173.77,173.94,173.52,173.56,13964.0,145.0834,145.2253,144.8747,144.9081,13964.0
2018-01-25 15:00:00,173.56,173.88,173.53,173.82,9183.0,144.9081,145.1752,144.883,145.1251,9183.0
2018-01-25 15:05:00,173.82,173.98,173.76,173.76,13781.0,145.1251,145.2587,145.075,145.075,13781.0
2018-01-25 15:10:00,173.8,173.84,173.51,173.64,8998.0,145.1084,145.1418,144.8663,144.9748,8998.0
2018-01-25 15:15:00,173.68,173.76,173.63,173.66,17128.0,145.0082,145.075,144.9665,144.9915,17128.0
2018-01-25 15:20:00,173.63,173.76,173.51,173.61,22851.0,144.9665,145.075,144.8663,144.9498,22851.0
2018-01-25 15:25:00,173.72,173.91,173.67,173.91,6170.0,145.0416,145.2003,144.9999,145.2003,6170.0
2018-01-25 15:30:00,173.89,174.09,173.85,173.99,12543.0,145.1836,145.3506,145.1502,145.2671,12543.0
2018-01-25 15:35:00,174.0,174.03,173.87,174.03,10789.0,145.2754,145.3005,145.1669,145.3005,10789.0
2018-01-25 15:40:00,174.03,174.32,173.96,174.26,17107.0,145.3005,145.5426,145.242,145.4925,17107.0
2018-01-25 15:45:00,174.25,174.48,174.24,174.46,24737.0,145.4841,145.6762,145.4758,145.6595,24737.0
2018-01-25 15:50:00,174.48,174.58,174.38,174.38,22624.0,145.6762,145.7597,145.5927,145.5927,22624.0
2018-01-25 15:55:00,174.4,174.84,174.39,174.76,84833.0,145.6094,145.9767,145.601,145.91,84833.0
2018-01-26 09:30:00,175.54,175.7,175.09,175.09,30829.0,146.5612,146.6948,146.1855,146.1855,30829.0
2018-01-26 09:35:00,175.06,175.37,174.76,175.37,15881.0,146.1604,146.4193,145.91,146.4193,15881.0
2018-01-26 09:40:00,175.32,175.36,174.73,175.07,7000.0,146.3775,146.4109,145.8849,146.1688,7000.0
2018-01-26 09:45:00,175.22,175.67,175.07,175.67,11000.0,146.294,146.6697,146.1688,146.6697,11000.0
2018-01-26 09:50:00,175.64,175.86,175.56,175.8,14792.0,146.6447,146.8284,146.5779,146.7783,14792.0
2018-01-26 09:55:00,175.84,176.15,175.74,176.09,21439.0,146.8117,147.0705,146.7282,147.0204,21439.0
2018-01-26 10:00:00,176.04,176.15,175.99,176.06,25145.0,146.9786,147.0705,146.9369,146.9953,25145.0
2018-01-26 10:05:00,176.03,176.22,175.99,176.16,20513.0,146.9703,147.1289,146.9369,147.0788,20513.0
2018-01-26 10:10:00,176.14,176.16,176.05,176.08,18753.0,147.0621,147.0788,146.987,147.012,18753.0
2018-01-26 10:15:00,176.1,176.24,175.91,175.96,29003.0,147.0287,147.1456,146.8701,146.9119,29003.0
2018-01-26 10:20:00,176.01,176.03,175.85,176.03,10838.0,146.9536,146.9703,146.82,146.9703,10838.0
2018-01-26 10:25:00,176.0,176.13,175.94,176.13,12387.0,146.9453,147.0538,146.8952,147.0538,12387.0
2018-01-26 10:30:00,176.05,176.43,176.05,176.34,16411.0,146.987,147.3043,146.987,147.2291,16411.0
2018-01-26 10:35:00,176.29,176.56,176.28,176.48,44592.0,147.1874,147.4128,147.179,147.346,44592.0
2018-01-26 10:40:00,176.5,176.79,176.5,176.74,21041.0,147.3627,147.6048,147.3627,147.5631,21041.0
2018-01-26 10:45:00,176.71,176.86,176.68,176.79,13899.0,147.538,147.6633,147.513,147.6048,13899.0
2018-01-26 10:50:00,176.8,177.04,176.79,177.04,8109.0,147.6132,147.8136,147.6048,147.8136,8109.0
2018-01-26 10:55:00,176.99,177.0,176.86,176.91,15548.0,147.7718,147.7802,147.6633,147.705,15548.0
2018-01-26 11:00:00,176.88,176.93,176.79,176.87,13046.0,147.68,147.7217,147.6048,147.6716,13046.0
2018-01-26 11:05:00,176.83,177.02,176.77,176.97,9559.0,147.6382,147.7969,147.5881,147.7551,9559.0
2018-01-26 11:10:00,176.99,176.99,176.88,176.88,7903.0,147.7718,147.7718,147.68,147.68,7903.0
2018-01-26 11:15:00,176.89,177.14,176.89,177.04,22613.0,147.6883,147.8971,147.6883,147.8136,22613.0
2018-01-26 11:20:00,177.04,177.04,176.81,176.83,18081.0,147.8136,147.8136,147.6215,147.6382,18081.0
2018-01-26 11:25:00,176.8,176.8,176.54,176.8,13671.0,147.6132,147.6132,147.3961,147.6132,13671.0
2018-01-26 11:30:00,176.8,177.09,176.8,176.94,7434.0,147.6132,147.8553,147.6132,147.7301,7434.0
2018-01-26 11:35:00,176.96,177.01,176.92,177.0,5224.0,147.7468,147.7885,147.7134,147.7802,5224.0
2018-01-26 11:40:00,176.98,177.19,176.95,177.19,10463.0,147.7635,147.9388,147.7384,147.9388,10463.0
2018-01-26 11:45:00,177.2,177.26,177.12,177.13,31237.0,147.9472,147.9972,147.8804,147.8887,31237.0
2018-01-26 11:50:00,177.17,177.21,176.9,176.9,30707.0,147.9221,147.9555,147.6967,147.6967,30707.0
2018-01-26 11:55:00,176.96,177.08,176.91,176.97,10825.0,147.7468,147.847,147.705,147.7551,10825.0
2018-01-26 12:00:00,176.99,177.06,176.87,176.95,13108.0,147.7718,147.8303,147.6716,147.7384,13108.0
2018-01-26 12:05:00,176.89,177.06,176.83,177.03,9596.0,147.6883,147.8303,147.6382,147.8052,9596.0
2018-01-26 12:10:00,176.98,177.15,176.97,177.12,13645.0,147.7635,147.9054,147.7551,147.8804,13645.0
2018-01-26 12:15:00,177.1,177.24,177.04,177.17,10619.0,147.8637,147.9805,147.8136,147.9221,10619.0
2018-01-26 12:20:00,177.15,177.22,177.07,177.17,11409.0,147.9054,147.9638,147.8386,147.9221,11409.0
2018-01-26 12:25:00,177.22,177.44,177.18,177.32,6033.0,147.9638,148.1475,147.9305,148.0473,6033.0
2018-01-26 12:30:00,177.33,177.34,177.22,177.24,10424.0,148.0557,148.064,147.9638,147.9805,10424.0
2018-01-26 12:35:00,177.27,177.29,177.21,177.28,4095.0,148.0056,148.0223,147.9555,148.0139,4095.0
2018-01-26 12:40:00,177.28,177.35,177.26,177.35,4577.0,148.0139,148.0724,147.9972,148.0724,4577.0
2018-01-26 12:45:00,177.4,177.63,177.39,177.59,20765.0,148.1141,148.3062,148.1058,148.2728,20765.0
2018-01-26 12:50:00,177.58,177.75,177.55,177.68,9101.0,148.2644,148.4064,148.2394,148.3479,9101.0
2018-01-26 12:55:00,177.68,177.68,177.34,177.35,6161.0,148.3479,148.3479,148.064,148.0724,6161.0
2018-01-26 13:00:00,177.36,177.41,177.3,177.36,3989.0,148.0807,148.1225,148.0306,148.0807,3989.0
2018-01-26 13:05:00,177.29,177.37,177.21,177.25,4256.0,148.0223,148.0891,147.9555,147.9889,4256.0
2018-01-26 13:10:00,177.25,177.26,177.15,177.17,2095.0,147.9889,147.9972,147.9054,147.9221,2095.0
2018-01-26 13:15:00,177.17,177.29,177.14,177.23,6801.0,147.9221,148.0223,147.8971,147.9722,6801.0
2018-01-26 13:20:00,177.26,177.39,177.23,177.24,3420.0,147.9972,148.1058,147.9722,147.9805,3420.0
2018-01-26 13:25:00,177.24,177.25,177.16,177.16,5405.0,147.9805,147.9889,147.9138,147.9138,5405.0
2018-01-26 13:30:00,177.16,177.25,177.12,177.25,4600.0,147.9138,147.9889,147.8804,147.9889,4600.0
2018-01-26 13:35:00,177.25,177.38,177.22,177.31,11365.0,147.9889,148.0974,147.9638,148.039,11365.0
2018-01-26 13:40:00,177.34,177.38,177.2,177.25,8532.0,148.064,148.0974,147.9472,147.9889,8532.0
2018-01-26 13:45:00,177.23,177.35,177.2,177.33,12043.0,147.9722,148.0724,147.9472,148.0557,12043.0
2018-01-26 13:50:00,177.36,177.47,177.34,177.35,6872.0,148.0807,148.1726,148.064,148.0724,6872.0
2018-01-26 13:55:00,177.34,177.5,177.33,177.49,10771.0,148.064,148.1976,148.0557,148.1893,10771.0
2018-01-26 14:00:00,177.5,177.56,177.49,177.53,3620.0,148.1976,148.2477,148.1893,148.2227,3620.0
2018-01-26 14:05:00,177.51,177.81,177.45,177.81,23917.0,148.206,148.4565,148.1559,148.4565,23917.0
2018-01-26 14:10:00,177.74,177.83,177.71,177.8,11040.0,148.398,148.4731,148.373,148.4481,11040.0
2018-01-26 14:15:00,177.82,177.83,177.71,177.79,60270.0,148.4648,148.4731,148.373,148.4398,60270.0
2018-01-26 14:20:00,177.79,177.87,177.73,177.81,10698.0,148.4398,148.5065,148.3897,148.4565,10698.0
2018-01-26 14:25:00,177.84,177.96,177.68,177.85,26326.0,148.4815,148.5817,148.3479,148.4898,26326.0
2018-01-26 14:30:00,177.83,177.94,177.75,177.9,14255.0,148.4731,148.565,148.4064,148.5316,14255.0
2018-01-26 14:35:00,177.94,178.2,177.88,178.04,103339.0,148.565,148.7821,148.5149,148.6485,103339.0
2018-01-26 14:40:00,178.02,178.29,178.02,178.25,14685.0,148.6318,148.8572,148.6318,148.8238,14685.0
2018-01-26 14:45:00,178.27,178.36,178.21,178.35,18917.0,148.8405,148.9157,148.7904,148.9073,18917.0
2018-01-26 14:50:00,178.36,178.37,178.24,178.3,18719.0,148.9157,148.924,148.8155,148.8656,18719.0
2018-01-26 14:55:00,178.33,178.36,178.1,178.27,20141.0,148.8906,148.9157,148.6986,148.8405,20141.0
2018-01-26 15:00:00,178.27,178.34,178.19,178.25,18153.0,148.8405,148.899,148.7737,148.8238,18153.0
2018-01-26 15:05:00,178.25,178.46,178.24,178.35,13857.0,148.8238,148.9991,148.8155,148.9073,13857.0
2018-01-26 15:10:00,178.35,178.48,178.35,178.42,9458.0,148.9073,149.0158,148.9073,148.9657,9458.0
2018-01-26 15:15:00,178.42,178.55,178.42,178.55,16030.0,148.9657,149.0743,148.9657,149.0743,16030.0
2018-01-26 15:20:00,178.56,178.64,178.48,178.59,15877.0,149.0826,149.1494,149.0158,149.1077,15877.0
2018-01-26 15:25:00,178.59,178.7,178.48,178.51,11604.0,149.1077,149.1995,149.0158,149.0409,11604.0
2018-01-26 15:30:00,178.5,178.52,178.35,178.48,18618.0,149.0325,149.0492,148.9073,149.0158,18618.0
2018-01-26 15:35:00,178.49,178.74,178.48,178.74,16784.0,149.0242,149.2329,149.0158,149.2329,16784.0
2018-01-26 15:40:00,178.74,178.84,178.7,178.79,21187.0,149.2329,149.3164,149.1995,149.2747,21187.0
2018-01-26 15:45:00,178.79,178.82,178.62,178.77,34223.0,149.2747,149.2997,149.1327,149.258,34223.0
2018-01-26 15:50:00,178.79,178.79,178.64,178.68,61085.0,149.2747,149.2747,149.1494,149.1828,61085.0
2018-01-26 15:55:00,178.69,178.9,178.59,178.87,94881.0,149.1912,149.3665,149.1077,149.3415,94881.0
2018-01-29 09:30:00,178.57,178.75,177.81,178.08,18543.0,149.091,149.2413,148.4565,148.6819,18543.0
2018-01-29 09:35:00,177.84,178.66,177.84,178.41,3480.0,148.4815,149.1661,148.4815,148.9574,3480.0
2018-01-29 09:40:00,178.65,179.05,178.65,178.98,5608.0,149.1578,149.4917,149.1578,149.4333,5608.0
2018-01-29 09:45:00,179.03,179.07,178.66,178.66,6039.0,149.475,149.5084,149.1661,149.1661,6039.0
2018-01-29 09:50:00,178.65,178.65,178.11,178.18,8684.0,149.1578,149.1578,148.7069,148.7654,8684.0
2018-01-29 09:55:00,178.13,178.31,177.88,177.88,5490.0,148.7236,148.8739,148.5149,148.5149,5490.0
2018-01-29 10:00:00,177.87,177.87,176.92,176.99,8724.0,148.5065,148.5065,147.7134,147.7718,8724.0
2018-01-29 10:05:00,177.04,177.15,176.75,177.04,18950.0,147.8136,147.9054,147.5714,147.8136,18950.0
2018-01-29 10:10:00,177.01,177.2,176.9,177.15,17141.0,147.7885,147.9472,147.6967,147.9054,17141.0
2018-01-29 10:15:00,177.09,177.09,176.73,176.92,12715.0,147.8553,147.8553,147.5547,147.7134,12715.0
2018-01-29 10:20:00,176.85,176.86,176.47,176.66,12336.0,147.6549,147.6633,147.3377,147.4963,12336.0
2018-01-29 10:25:00,176.62,177.02,176.6,177.01,7201.0,147.4629,147.7969,147.4462,147.7885,7201.0
2018-01-29 10:30:00,176.98,177.35,176.91,177.35,11237.0,147.7635,148.0724,147.705,148.0724,11237.0
2018-01-29 10:35:00,177.33,177.33,176.94,177.15,8050.0,148.0557,148.0557,147.7301,147.9054,8050.0
2018-01-29 10:40:00,177.12,177.15,176.78,177.0,15612.0,147.8804,147.9054,147.5965,147.7802,15612.0
2018-01-29 10:45:00,177.0,177.17,176.96,177.12,4715.0,147.7802,147.9221,147.7468,147.8804,4715.0
2018-01-29 10:50:00,177.18,177.18,176.72,176.72,13460.0,147.9305,147.9305,147.5464,147.5464,13460.0
2018-01-29 10:55:00,176.68,177.12,176.68,176.9,12284.0,147.513,147.8804,147.513,147.6967,12284.0
2018-01-29 11:00:00,176.89,176.91,176.51,176.55,10443.0,147.6883,147.705,147.3711,147.4045,10443.0
2018-01-29 11:05:00,176.59,176.75,176.43,176.54,12520.0,147.4379,147.5714,147.3043,147.3961,12520.0
2018-01-29 11:10:00,176.59,176.72,176.36,176.52,15091.0,147.4379,147.5464,147.2458,147.3794,15091.0
2018-01-29 11:15:00,176.55,176.55,176.24,176.24,11600.0,147.4045,147.4045,147.1456,147.1456,11600.0
2018-01-29 11:20:00,176.2,176.47,176.2,176.41,8353.0,147.1122,147.3377,147.1122,147.2876,8353.0
2018-01-29 11:25:00,176.41,176.43,176.3,176.43,10119.0,147.2876,147.3043,147.1957,147.3043,10119.0
2018-01-29 11:30:00,176.41,176.44,176.28,176.39,9819.0,147.2876,147.3126,147.179,147.2709,9819.0
2018-01-29 11:35:00,176.39,176.79,176.39,176.74,19042.0,147.2709,147.6048,147.2709,147.5631,19042.0
2018-01-29 11:40:00,176.68,176.97,176.52,176.97,10545.0,147.513,147.7551,147.3794,147.7551,10545.0
2018-01-29 11:45:00,177.03,177.11,176.6,176.62,9440.0,147.8052,147.872,147.4462,147.4629,9440.0
2018-01-29 11:50:00,176.63,176.89,176.61,176.83,13430.0,147.4712,147.6883,147.4546,147.6382,13430.0
2018-01-29 11:55:00,176.86,176.86,176.61,176.67,8912.0,147.6633,147.6633,147.4546,147.5046,8912.0
2018-01-29 12:00:00,176.63,176.63,176.3,176.31,4995.0,147.4712,147.4712,147.1957,147.2041,4995.0
2018-01-29 12:05:00,176.34,176.42,176.17,176.25,10432.0,147.2291,147.2959,147.0872,147.154,10432.0
2018-01-29 12:10:00,176.3,176.38,176.22,176.33,10556.0,147.1957,147.2625,147.1289,147.2208,10556.0
2018-01-29 12:15:00,176.28,176.42,176.24,176.42,5300.0,147.179,147.2959,147.1456,147.2959,5300.0
2018-01-29 12:20:00,176.47,176.49,176.38,176.41,4260.0,147.3377,147.3544,147.2625,147.2876,4260.0
2018-01-29 12:25:00,176.42,176.53,176.34,176.53,9144.0,147.2959,147.3878,147.2291,147.3878,9144.0
2018-01-29 12:30:00,176.5,176.64,176.42,176.52,18866.0,147.3627,147.4796,147.2959,147.3794,18866.0
2018-01-29 12:35:00,176.58,176.75,176.58,176.65,10835.0,147.4295,147.5714,147.4295,147.4879,10835.0
2018-01-29 12:40:00,176.69,176.71,176.54,176.55,8017.0,147.5213,147.538,147.3961,147.4045,8017.0
2018-01-29 12:45:00,176.55,176.62,176.47,176.6,8561.0,147.4045,147.4629,147.3377,147.4462,8561.0
2018-01-29 12:50:00,176.6,177.2,176.6,177.14,9796.0,147.4462,147.9472,147.4462,147.8971,9796.0
2018-01-29 12:55:00,177.1,177.35,177.05,177.3,7959.0,147.8637,148.0724,147.8219,148.0306,7959.0
2018-01-29 13:00:00,177.26,177.3,177.13,177.24,8022.0,147.9972,148.0306,147.8887,147.9805,8022.0
2018-01-29 13:05:00,177.24,177.36,177.19,177.2,5355.0,147.9805,148.0807,147.9388,147.9472,5355.0
2018-01-29 13:10:00,177.2,177.33,177.17,177.32,7699.0,147.9472,148.0557,147.9221,148.0473,7699.0
2018-01-29 13:15:00,177.28,177.38,177.27,177.29,5748.0,148.0139,148.0974,148.0056,148.0223,5748.0
2018-01-29 13:20:00,177.31,177.32,177.13,177.15,6205.0,148.039,148.0473,147.8887,147.9054,6205.0
2018-01-29 13:25:00,177.15,177.24,177.15,177.21,4391.0,147.9054,147.9805,147.9054,147.9555,4391.0
2018-01-29 13:30:00,177.21,177.21,177.14,177.19,6741.0,147.9555,147.9555,147.8971,147.9388,6741.0
2018-01-29 13:35:00,177.21,177.22,177.08,177.08,6583.0,147.9555,147.9638,147.847,147.847,6583.0
2018-01-29 13:40:00,177.04,177.1,176.98,177.09,5278.0,147.8136,147.8637,147.7635,147.8553,5278.0
2018-01-29 13:45:00,177.09,177.11,176.99,177.04,8382.0,147.8553,147.872,147.7718,147.8136,8382.0
2018-01-29 13:50:00,177.05,177.31,177.04,177.2,7459.0,147.8219,148.039,147.8136,147.9472,7459.0
2018-01-29 13:55:00,177.19,177.25,177.08,177.1,19249.0,147.9388,147.9889,147.847,147.8637,19249.0
2018-01-29 14:00:00,177.13,177.27,177.04,177.04,6670.0,147.8887,148.0056,147.8136,147.8136,6670.0
2018-01-29 14:05:00,176.99,177.23,176.98,177.23,5420.0,147.7718,147.9722,147.7635,147.9722,5420.0
2018-01-29 14:10:00,177.17,177.34,177.07,177.3,7448.0,147.9221,148.064,147.8386,148.0306,7448.0
2018-01-29 14:15:00,177.3,177.36,177.24,177.24,9634.0,148.0306,148.0807,147.9805,147.9805,9634.0
2018-01-29 14:20:00,177.22,177.37,177.22,177.25,11457.0,147.9638,148.0891,147.9638,147.9889,11457.0
2018-01-29 14:25:00,177.25,177.3,177.14,177.22,13564.0,147.9889,148.0306,147.8971,147.9638,13564.0
2018-01-29 14:30:00,177.21,177.33,177.14,177.14,12304.0,147.9555,148.0557,147.8971,147.8971,12304.0
2018-01-29 14:35:00,177.12,177.14,176.98,177.0,10185.0,147.8804,147.8971,147.7635,147.7802,10185.0
2018-01-29 14:40:00,176.96,177.15,176.82,177.09,10211.0,147.7468,147.9054,147.6299,147.8553,10211.0
2018-01-29 14:45:00,177.11,177.25,177.11,177.17,4954.0,147.872,147.9889,147.872,147.9221,4954.0
2018-01-29 14:50:00,177.17,177.22,177.06,177.14,8037.0,147.9221,147.9638,147.8303,147.8971,8037.0
2018-01-29 14:55:00,177.11,177.34,177.11,177.28,8621.0,147.872,148.064,147.872,148.0139,8621.0
2018-01-29 15:00:00,177.26,177.43,177.16,177.35,10750.0,147.9972,148.1392,147.9138,148.0724,10750.0
2018-01-29 15:05:00,177.35,177.37,177.21,177.37,10999.0,148.0724,148.0891,147.9555,148.0891,10999.0
2018-01-29 15:10:00,177.46,177.46,177.34,177.41,9395.0,148.1642,148.1642,148.064,148.1225,9395.0
2018-01-29 15:15:00,177.46,177.51,177.44,177.47,9316.0,148.1642,148.206,148.1475,148.1726,9316.0
2018-01-29 15:20:00,177.47,177.49,177.35,177.37,19868.0,148.1726,148.1893,148.0724,148.0891,19868.0
2018-01-29 15:25:00,177.36,177.37,177.18,177.26,14743.0,148.0807,148.0891,147.9305,147.9972,14743.0
2018-01-29 15:30:00,177.23,177.37,177.15,177.28,15571.0,147.9722,148.0891,147.9054,148.0139,15571.0
2018-01-29 15:35:00,177.29,177.3,177.14,177.15,13191.0,148.0223,148.0306,147.8971,147.9054,13191.0
2018-01-29 15:40:00,177.14,177.16,176.85,176.97,19301.0,147.8971,147.9138,147.6549,147.7551,19301.0
2018-01-29 15:45:00,177.0,177.0,176.68,176.83,24067.0,147.7802,147.7802,147.513,147.6382,24067.0
2018-01-29 15:50:00,176.83,177.21,176.83,177.16,25584.0,147.6382,147.9555,147.6382,147.9138,25584.0
2018-01-29 15:55:00,177.15,177.28,176.88,176.91,97596.0,147.9054,148.0139,147.68,147.705,97596.0
2018-01-30 09:30:00,175.74,175.95,175.26,175.41,22743.0,146.7282,146.9035,146.3274,146.4527,22743.0
2018-01-30 09:35:00,175.75,176.08,175.59,175.74,35831.0,146.7365,147.012,146.6029,146.7282,35831.0
2018-01-30 09:40:00,175.59,175.79,175.39,175.7,4199.0,146.6029,146.7699,146.436,146.6948,4199.0
2018-01-30 09:45:00,175.84,175.84,175.1,175.27,10600.0,146.8117,146.8117,146.1938,146.3358,10600.0
2018-01-30 09:50:00,175.33,175.38,174.95,175.19,29017.0,146.3859,146.4276,146.0686,146.269,29017.0
2018-01-30 09:55:00,175.09,175.25,174.93,174.94,10712.0,146.1855,146.3191,146.0519,146.0602,10712.0
2018-01-30 10:00:00,175.06,175.12,174.82,175.0,16796.0,146.1604,146.2105,145.9601,146.1103,16796.0
2018-01-30 10:05:00,174.93,175.02,174.47,174.61,12721.0,146.0519,146.127,145.6678,145.7847,12721.0
2018-01-30 10:10:00,174.66,174.88,174.58,174.66,5416.0,145.8265,146.0101,145.7597,145.8265,5416.0
2018-01-30 10:15:00,174.68,174.84,174.52,174.62,20215.0,145.8432,145.9767,145.7096,145.7931,20215.0
2018-01-30 10:20:00,174.51,175.1,174.49,174.83,9662.0,145.7012,146.1938,145.6845,145.9684,9662.0
2018-01-30 10:25:00,174.87,175.28,174.86,175.26,7223.0,146.0018,146.3441,145.9934,146.3274,7223.0
2018-01-30 10:30:00,175.38,175.74,175.31,175.68,15546.0,146.4276,146.7282,146.3692,146.6781,15546.0
2018-01-30 10:35:00,175.75,175.8,175.56,175.71,7554.0,146.7365,146.7783,146.5779,146.7031,7554.0
2018-01-30 10:40:00,175.55,175.55,174.88,174.96,11283.0,146.5695,146.5695,146.0101,146.0769,11283.0
2018-01-30 10:45:00,175.01,175.11,174.66,174.71,3925.0,146.1187,146.2022,145.8265,145.8682,3925.0
2018-01-30 10:50:00,174.59,174.89,174.49,174.79,13174.0,145.768,146.0185,145.6845,145.935,13174.0
2018-01-30 10:55:00,174.66,175.34,174.66,175.22,6606.0,145.8265,146.3942,145.8265,146.294,6606.0
2018-01-30 11:00:00,175.28,175.32,174.88,174.98,37178.0,146.3441,146.3775,146.0101,146.0936,37178.0
2018-01-30 11:05:00,175.08,175.12,174.72,174.83,3030.0,146.1771,146.2105,145.8766,145.9684,3030.0
2018-01-30 11:10:00,174.95,175.02,174.65,175.01,4869.0,146.0686,146.127,145.8181,146.1187,4869.0
2018-01-30 11:15:00,175.01,175.2,174.52,174.62,5844.0,146.1187,146.2773,145.7096,145.7931,5844.0
2018-01-30 11:20:00,174.53,175.1,174.53,174.94,12394.0,145.7179,146.1938,145.7179,146.0602,12394.0
2018-01-30 11:25:00,174.92,174.99,174.66,174.67,4419.0,146.0435,146.102,145.8265,145.8348,4419.0
2018-01-30 11:30:00,174.66,174.88,174.57,174.83,5455.0,145.8265,146.0101,145.7513,145.9684,5455.0
2018-01-30 11:35:00,174.84,175.02,174.83,174.87,3000.0,145.9767,146.127,145.9684,146.0018,3000.0
2018-01-30 11:40:00,174.87,175.33,174.71,175.11,10788.0,146.0018,146.3859,145.8682,146.2022,10788.0
2018-01-30 11:45:00,175.19,175.22,174.89,175.0,21578.0,146.269,146.294,146.0185,146.1103,21578.0
2018-01-30 11:50:00,174.94,174.95,174.73,174.84,6011.0,146.0602,146.0686,145.8849,145.9767,6011.0
2018-01-30 11:55:00,174.82,174.88,174.57,174.65,8723.0,145.9601,146.0101,145.7513,145.8181,8723.0
2018-01-30 12:00:00,174.61,174.68,174.49,174.52,14213.0,145.7847,145.8432,145.6845,145.7096,14213.0
2018-01-30 12:05:00,174.58,174.71,174.32,174.71,10243.0,145.7597,145.8682,145.5426,145.8682,10243.0
2018-01-30 12:10:00,174.67,174.71,174.49,174.57,7657.0,145.8348,145.8682,145.6845,145.7513,7657.0
2018-01-30 12:15:00,174.6,174.76,174.51,174.63,8722.0,145.7764,145.91,145.7012,145.8014,8722.0
2018-01-30 12:20:00,174.56,174.68,174.53,174.66,2928.0,145.743,145.8432,145.7179,145.8265,2928.0
2018-01-30 12:25:00,174.69,174.69,174.49,174.49,5907.0,145.8515,145.8515,145.6845,145.6845,5907.0
2018-01-30 12:30:00,174.45,174.81,174.45,174.76,13008.0,145.6511,145.9517,145.6511,145.91,13008.0
2018-01-30 12:35:00,174.7,174.77,174.59,174.62,9984.0,145.8599,145.9183,145.768,145.7931,9984.0
2018-01-30 12:40:00,174.63,174.79,174.56,174.63,20617.0,145.8014,145.935,145.743,145.8014,20617.0
2018-01-30 12:45:00,174.6,174.66,174.44,174.51,15371.0,145.7764,145.8265,145.6428,145.7012,15371.0
2018-01-30 12:50:00,174.52,174.67,174.48,174.67,5008.0,145.7096,145.8348,145.6762,145.8348,5008.0
2018-01-30 12:55:00,174.65,174.8,174.52,174.67,3000.0,145.8181,145.9434,145.7096,145.8348,3000.0
2018-01-30 13:00:00,174.66,174.92,174.52,174.78,19795.0,145.8265,146.0435,145.7096,145.9267,19795.0
2018-01-30 13:05:00,174.78,174.85,174.59,174.85,6985.0,145.9267,145.9851,145.768,145.9851,6985.0
2018-01-30 13:10:00,174.85,174.93,174.72,174.8,28050.0,145.9851,146.0519,145.8766,145.9434,28050.0
2018-01-30 13:15:00,174.79,174.9,174.72,174.8,1626.0,145.935,146.0268,145.8766,145.9434,1626.0
2018-01-30 13:20:00,174.82,174.85,174.64,174.64,3158.0,145.9601,145.9851,145.8098,145.8098,3158.0
2018-01-30 13:25:00,174.61,174.89,174.61,174.78,14420.0,145.7847,146.0185,145.7847,145.9267,14420.0
2018-01-30 13:30:00,174.76,174.92,174.71,174.92,3600.0,145.91,146.0435,145.8682,146.0435,3600.0
2018-01-30 13:35:00,175.03,175.6,174.87,175.18,15921.0,146.1354,146.6113,146.0018,146.2606,15921.0
2018-01-30 13:40:00,175.17,175.32,175.13,175.21,5290.0,146.2523,146.3775,146.2189,146.2857,5290.0
2018-01-30 13:45:00,175.27,175.36,175.21,175.31,9634.0,146.3358,146.4109,146.2857,146.3692,9634.0
2018-01-30 13:50:00,175.35,175.72,175.35,175.61,5568.0,146.4026,146.7115,146.4026,146.6196,5568.0
2018-01-30 13:55:00,175.64,175.72,175.53,175.59,4382.0,146.6447,146.7115,146.5528,146.6029,4382.0
2018-01-30 14:00:00,175.6,175.67,175.47,175.5,9253.0,146.6113,146.6697,146.5027,146.5278,9253.0
2018-01-30 14:05:00,175.6,175.61,175.43,175.44,7147.0,146.6113,146.6196,146.4693,146.4777,7147.0
2018-01-30 14:10:00,175.42,175.64,175.36,175.62,14072.0,146.461,146.6447,146.4109,146.628,14072.0
2018-01-30 14:15:00,175.68,175.68,175.42,175.42,5306.0,146.6781,146.6781,146.461,146.461,5306.0
2018-01-30 14:20:00,175.37,175.4,175.2,175.34,7859.0,146.4193,146.4443,146.2773,146.3942,7859.0
2018-01-30 14:25:00,175.37,175.41,175.25,175.3,25342.0,146.4193,146.4527,146.3191,146.3608,25342.0
2018-01-30 14:30:00,175.31,175.43,175.25,175.35,14650.0,146.3692,146.4693,146.3191,146.4026,14650.0
2018-01-30 14:35:00,175.31,175.32,175.2,175.26,5012.0,146.3692,146.3775,146.2773,146.3274,5012.0
2018-01-30 14:40:00,175.35,175.38,175.18,175.25,7167.0,146.4026,146.4276,146.2606,146.3191,7167.0
2018-01-30 14:45:00,175.23,175.24,175.08,175.24,6733.0,146.3024,146.3107,146.1771,146.3107,6733.0
2018-01-30 14:50:00,175.23,175.35,175.14,175.32,7950.0,146.3024,146.4026,146.2272,146.3775,7950.0
2018-01-30 14:55:00,175.37,175.51,175.31,175.34,26426.0,146.4193,146.5361,146.3692,146.3942,26426.0
2018-01-30 15:00:00,175.34,175.41,175.27,175.4,6819.0,146.3942,146.4527,146.3358,146.4443,6819.0
2018-01-30 15:05:00,175.34,175.35,175.1,175.27,25514.0,146.3942,146.4026,146.1938,146.3358,25514.0
2018-01-30 15:10:00,175.27,175.5,175.22,175.5,4866.0,146.3358,146.5278,146.294,146.5278,4866.0
2018-01-30 15:15:00,175.56,175.75,175.55,175.66,15637.0,146.5779,146.7365,146.5695,146.6614,15637.0
2018-01-30 15:20:00,175.69,175.8,175.61,175.62,21934.0,146.6864,146.7783,146.6196,146.628,21934.0
2018-01-30 15:25:00,175.65,175.94,175.65,175.83,11103.0,146.653,146.8952,146.653,146.8033,11103.0
2018-01-30 15:30:00,175.85,175.89,175.62,175.69,22295.0,146.82,146.8534,146.628,146.6864,22295.0
2018-01-30 15:35:00,175.7,176.04,175.7,175.86,26391.0,146.6948,146.9786,146.6948,146.8284,26391.0
2018-01-30 15:40:00,175.87,175.93,175.58,175.6,20839.0,146.8367,146.8868,146.5946,146.6113,20839.0
2018-01-30 15:45:00,175.58,175.81,175.48,175.51,21926.0,146.5946,146.7866,146.5111,146.5361,21926.0
2018-01-30 15:50:00,175.54,175.65,175.49,175.6,27637.0,146.5612,146.653,146.5194,146.6113,27637.0
2018-01-30 15:55:00,175.66,175.66,175.16,175.17,73776.0,146.6614,146.6614,146.2439,146.2523,73776.0
2018-01-31 09:30:00,175.97,175.97,175.53,175.77,31666.0,146.9202,146.9202,146.5528,146.7532,31666.0
2018-01-31 09:35:00,175.93,176.38,175.74,176.15,6950.0,146.8868,147.2625,146.7282,147.0705,6950.0
2018-01-31 09:40:00,176.31,176.31,175.34,175.4,5562.0,147.2041,147.2041,146.3942,146.4443,5562.0
2018-01-31 09:45:00,175.31,175.31,174.66,174.69,11483.0,146.3692,146.3692,145.8265,145.8515,11483.0
2018-01-31 09:50:00,174.71,175.07,174.66,174.77,8825.0,145.8682,146.1688,145.8265,145.9183,8825.0
2018-01-31 09:55:00,174.77,174.97,174.74,174.8,4684.0,145.9183,146.0853,145.8933,145.9434,4684.0
2018-01-31 10:00:00,174.74,175.0,174.72,175.0,11806.0,145.8933,146.1103,145.8766,146.1103,11806.0
2018-01-31 10:05:00,174.92,175.12,174.85,175.06,4231.0,146.0435,146.2105,145.9851,146.1604,4231.0
2018-01-31 10:10:00,175.06,175.39,175.01,175.38,8987.0,146.1604,146.436,146.1187,146.4276,8987.0
2018-01-31 10:15:00,175.41,175.75,175.38,175.59,19067.0,146.4527,146.7365,146.4276,146.6029,19067.0
2018-01-31 10:20:00,175.63,176.02,175.62,176.02,6965.0,146.6363,146.962,146.628,146.962,6965.0
2018-01-31 10:25:00,175.97,175.97,175.19,175.23,3013.0,146.9202,146.9202,146.269,146.3024,3013.0
2018-01-31 10:30:00,175.04,175.53,175.04,175.49,5960.0,146.1437,146.5528,146.1437,146.5194,5960.0
2018-01-31 10:35:00,175.49,175.51,175.31,175.51,8400.0,146.5194,146.5361,146.3692,146.5361,8400.0
2018-01-31 10:40:00,175.47,175.55,175.4,175.4,10213.0,146.5027,146.5695,146.4443,146.4443,10213.0
2018-01-31 10:45:00,175.36,175.45,175.27,175.32,4274.0,146.4109,146.486,146.3358,146.3775,4274.0
2018-01-31 10:50:00,175.34,175.35,174.99,174.99,3217.0,146.3942,146.4026,146.102,146.102,3217.0
2018-01-31 10:55:00,174.98,174.98,174.7,174.82,6836.0,146.0936,146.0936,145.8599,145.9601,6836.0
2018-01-31 11:00:00,174.93,175.13,174.86,175.0,10031.0,146.0519,146.2189,145.9934,146.1103,10031.0
2018-01-31 11:05:00,174.99,175.05,174.94,174.97,2464.0,146.102,146.1521,146.0602,146.0853,2464.0
2018-01-31 11:10:00,174.92,175.0,174.75,174.91,13305.0,146.0435,146.1103,145.9016,146.0352,13305.0
2018-01-31 11:15:00,174.9,174.95,174.73,174.82,1804.0,146.0268,146.0686,145.8849,145.9601,1804.0
2018-01-31 11:20:00,174.81,174.87,174.74,174.78,5050.0,145.9517,146.0018,145.8933,145.9267,5050.0
2018-01-31 11:25:00,174.8,174.83,174.6,174.6,8330.0,145.9434,145.9684,145.7764,145.7764,8330.0
2018-01-31 11:30:00,174.56,174.83,174.56,174.8,4505.0,145.743,145.9684,145.743,145.9434,4505.0
2018-01-31 11:35:00,174.78,174.8,174.6,174.66,7892.0,145.9267,145.9434,145.7764,145.8265,7892.0
2018-01-31 11:40:00,174.6,174.64,174.5,174.53,8110.0,145.7764,145.8098,145.6929,145.7179,8110.0
2018-01-31 11:45:00,174.51,174.55,174.41,174.45,4675.0,145.7012,145.7346,145.6177,145.6511,4675.0
2018-01-31 11:50:00,174.43,174.54,174.41,174.54,7133.0,145.6344,145.7263,145.6177,145.7263,7133.0
2018-01-31 11:55:00,174.57,174.62,174.37,174.42,2201.0,145.7513,145.7931,145.5843,145.6261,2201.0
2018-01-31 12:00:00,174.4,174.45,174.23,174.35,18856.0,145.6094,145.6511,145.4675,145.5676,18856.0
2018-01-31 12:05:00,174.38,174.38,174.24,174.28,6240.0,145.5927,145.5927,145.4758,145.5092,6240.0
2018-01-31 12:10:00,174.22,174.38,174.19,174.32,3271.0,145.4591,145.5927,145.4341,145.5426,3271.0
2018-01-31 12:15:00,174.34,174.34,174.19,174.27,3471.0,145.5593,145.5593,145.4341,145.5008,3471.0
2018-01-31 12:20:00,174.29,174.4,174.28,174.35,7817.0,145.5175,145.6094,145.5092,145.5676,7817.0
2018-01-31 12:25:00,174.35,174.38,174.29,174.36,3000.0,145.5676,145.5927,145.5175,145.576,3000.0
2018-01-31 12:30:00,174.38,174.57,174.38,174.57,2559.0,145.5927,145.7513,145.5927,145.7513,2559.0
2018-01-31 12:35:00,174.67,174.67,174.52,174.55,14178.0,145.8348,145.8348,145.7096,145.7346,14178.0
2018-01-31 12:40:00,174.54,174.61,174.44,174.61,4260.0,145.7263,145.7847,145.6428,145.7847,4260.0
2018-01-31 12:45:00,174.61,174.63,174.47,174.63,2134.0,145.7847,145.8014,145.6678,145.8014,2134.0
2018-01-31 12:50:00,174.66,174.66,174.55,174.55,1400.0,145.8265,145.8265,145.7346,145.7346,1400.0
2018-01-31 12:55:00,174.43,174.71,174.41,174.71,4954.0,145.6344,145.8682,145.6177,145.8682,4954.0
2018-01-31 13:00:00,174.72,174.72,174.58,174.68,5189.0,145.8766,145.8766,145.7597,145.8432,5189.0
2018-01-31 13:05:00,174.67,174.68,174.54,174.54,2013.0,145.8348,145.8432,145.7263,145.7263,2013.0
2018-01-31 13:10:00,174.49,174.52,174.39,174.46,5627.0,145.6845,145.7096,145.601,145.6595,5627.0
2018-01-31 13:15:00,174.43,174.45,174.29,174.33,7120.0,145.6344,145.6511,145.5175,145.5509,7120.0
2018-01-31 13:20:00,174.26,174.44,174.26,174.41,6577.0,145.4925,145.6428,145.4925,145.6177,6577.0
2018-01-31 13:25:00,174.55,174.55,174.34,174.38,1940.0,145.7346,145.7346,145.5593,145.5927,1940.0
2018-01-31 13:30:00,174.32,174.4,174.32,174.37,2390.0,145.5426,145.6094,145.5426,145.5843,2390.0
2018-01-31 13:35:00,174.31,174.33,174.23,174.24,2832.0,145.5342,145.5509,145.4675,145.4758,2832.0
2018-01-31 13:40:00,174.25,174.3,174.22,174.26,2227.0,145.4841,145.5259,145.4591,145.4925,2227.0
2018-01-31 13:45:00,174.15,174.25,174.15,174.24,2009.0,145.4007,145.4841,145.4007,145.4758,2009.0
2018-01-31 13:50:00,174.23,174.23,174.14,174.17,5331.0,145.4675,145.4675,145.3923,145.4174,5331.0
2018-01-31 13:55:00,174.15,174.15,174.05,174.05,8112.0,145.4007,145.4007,145.3172,145.3172,8112.0
2018-01-31 14:00:00,174.05,174.49,174.03,174.12,7643.0,145.3172,145.6845,145.3005,145.3756,7643.0
2018-01-31 14:05:00,174.17,174.26,174.02,174.22,6295.0,145.4174,145.4925,145.2921,145.4591,6295.0
2018-01-31 14:10:00,174.3,174.31,174.08,174.09,5632.0,145.5259,145.5342,145.3422,145.3506,5632.0
2018-01-31 14:15:00,174.15,174.15,174.03,174.06,4070.0,145.4007,145.4007,145.3005,145.3255,4070.0
2018-01-31 14:20:00,174.01,174.01,173.49,173.49,9820.0,145.2838,145.2838,144.8496,144.8496,9820.0
2018-01-31 14:25:00,173.55,173.71,173.44,173.56,11080.0,144.8997,145.0333,144.8079,144.9081,11080.0
2018-01-31 14:30:00,173.57,173.6,173.39,173.46,4947.0,144.9164,144.9415,144.7661,144.8246,4947.0
2018-01-31 14:35:00,173.45,173.55,173.28,173.38,6762.0,144.8162,144.8997,144.6743,144.7578,6762.0
2018-01-31 14:40:00,173.34,173.6,173.34,173.49,7319.0,144.7244,144.9415,144.7244,144.8496,7319.0
2018-01-31 14:45:00,173.46,173.52,173.05,173.06,9400.0,144.8246,144.8747,144.4822,144.4906,9400.0
2018-01-31 14:50:00,173.07,173.39,172.95,173.39,9567.0,144.4989,144.7661,144.3988,144.7661,9567.0
2018-01-31 14:55:00,173.65,173.67,173.48,173.61,5271.0,144.9832,144.9999,144.8413,144.9498,5271.0
2018-01-31 15:00:00,173.6,173.93,173.6,173.79,9435.0,144.9415,145.217,144.9415,145.1001,9435.0
2018-01-31 15:05:00,173.69,173.69,173.39,173.61,4160.0,145.0166,145.0166,144.7661,144.9498,4160.0
2018-01-31 15:10:00,173.63,173.66,173.35,173.4,8713.0,144.9665,144.9915,144.7327,144.7745,8713.0
2018-01-31 15:15:00,173.36,173.59,173.26,173.39,5591.0,144.7411,144.9331,144.6576,144.7661,5591.0
2018-01-31 15:20:00,173.42,173.59,173.32,173.47,7257.0,144.7912,144.9331,144.7077,144.8329,7257.0
2018-01-31 15:25:00,173.45,173.56,173.32,173.54,13705.0,144.8162,144.9081,144.7077,144.8914,13705.0
2018-01-31 15:30:00,173.56,174.03,173.56,173.9,12747.0,144.9081,145.3005,144.9081,145.1919,12747.0
2018-01-31 15:35:00,173.91,174.11,173.85,174.05,12196.0,145.2003,145.3673,145.1502,145.3172,12196.0
2018-01-31 15:40:00,174.11,174.48,174.11,174.18,42255.0,145.3673,145.6762,145.3673,145.4257,42255.0
2018-01-31 15:45:00,174.16,174.34,174.09,174.1,11009.0,145.409,145.5593,145.3506,145.3589,11009.0
2018-01-31 15:50:00,174.02,174.13,173.93,173.99,16418.0,145.2921,145.384,145.217,145.2671,16418.0
2018-01-31 15:55:00,174.01,174.03,173.69,173.71,34129.0,145.2838,145.3005,145.0166,145.0333,34129.0
2018-02-01 09:30:00,172.6,173.63,172.0,172.0,43361.0,144.1065,144.9665,143.6056,143.6056,43361.0
2018-02-01 09:35:00,172.44,172.83,172.03,172.43,16565.0,143.973,144.2986,143.6306,143.9646,16565.0
2018-02-01 09:40:00,172.6,172.66,171.78,171.78,14558.0,144.1065,144.1566,143.4219,143.4219,14558.0
2018-02-01 09:45:00,171.72,172.13,171.72,172.08,9512.0,143.3718,143.7141,143.3718,143.6724,9512.0
2018-02-01 09:50:00,172.08,172.54,172.05,172.2,4740.0,143.6724,144.0564,143.6473,143.7726,4740.0
2018-02-01 09:55:00,172.28,173.09,172.28,172.94,14389.0,143.8394,144.5156,143.8394,144.3904,14389.0
2018-02-01 10:00:00,173.0,173.62,173.0,173.37,26638.0,144.4405,144.9582,144.4405,144.7494,26638.0
2018-02-01 10:05:00,173.43,173.71,173.43,173.65,24867.0,144.7995,145.0333,144.7995,144.9832,24867.0
2018-02-01 10:10:00,173.62,173.71,173.37,173.4,14837.0,144.9582,145.0333,144.7494,144.7745,14837.0
2018-02-01 10:15:00,173.57,173.57,173.29,173.29,11116.0,144.9164,144.9164,144.6826,144.6826,11116.0
2018-02-01 10:20:00,173.28,173.55,173.24,173.29,21124.0,144.6743,144.8997,144.6409,144.6826,21124.0
2018-02-01 10:25:00,173.38,173.39,172.97,173.04,4880.0,144.7578,144.7661,144.4155,144.4739,4880.0
2018-02-01 10:30:00,173.03,173.04,172.85,172.89,4209.0,144.4656,144.4739,144.3153,144.3487,4209.0
2018-02-01 10:35:00,172.87,173.33,172.85,173.21,8508.0,144.332,144.716,144.3153,144.6158,8508.0
2018-02-01 10:40:00,173.26,173.26,172.67,172.67,6811.0,144.6576,144.6576,144.165,144.165,6811.0
2018-02-01 10:45:00,172.66,173.11,172.66,173.08,8120.0,144.1566,144.5323,144.1566,144.5073,8120.0
2018-02-01 10:50:00,173.08,173.12,172.69,172.82,10473.0,144.5073,144.5407,144.1817,144.2902,10473.0
2018-02-01 10:55:00,172.87,172.94,172.46,172.68,16231.0,144.332,144.3904,143.9896,144.1733,16231.0
2018-02-01 11:00:00,172.71,173.22,172.71,173.17,2482.0,144.1984,144.6242,144.1984,144.5824,2482.0
2018-02-01 11:05:00,173.13,173.54,173.0,173.43,4229.0,144.549,144.8914,144.4405,144.7995,4229.0
2018-02-01 11:10:00,173.43,173.65,173.43,173.56,6535.0,144.7995,144.9832,144.7995,144.9081,6535.0
2018-02-01 11:15:00,173.65,173.82,173.61,173.72,3107.0,144.9832,145.1251,144.9498,145.0416,3107.0
2018-02-01 11:20:00,173.74,173.74,173.54,173.65,6454.0,145.0583,145.0583,144.8914,144.9832,6454.0
2018-02-01 11:25:00,173.6,173.61,173.41,173.43,5115.0,144.9415,144.9498,144.7828,144.7995,5115.0
2018-02-01 11:30:00,173.47,173.99,173.47,173.93,4877.0,144.8329,145.2671,144.8329,145.217,4877.0
2018-02-01 11:35:00,173.94,174.34,173.81,174.19,5234.0,145.2253,145.5593,145.1168,145.4341,5234.0
2018-02-01 11:40:00,174.15,174.54,174.15,174.39,5043.0,145.4007,145.7263,145.4007,145.601,5043.0
2018-02-01 11:45:00,174.38,174.47,174.37,174.42,4600.0,145.5927,145.6678,145.5843,145.6261,4600.0
2018-02-01 11:50:00,174.41,174.44,174.0,174.0,6475.0,145.6177,145.6428,145.2754,145.2754,6475.0
2018-02-01 11:55:00,173.95,174.25,173.95,174.23,3412.0,145.2337,145.4841,145.2337,145.4675,3412.0
2018-02-01 12:00:00,174.21,174.41,174.17,174.24,5162.0,145.4508,145.6177,145.4174,145.4758,5162.0
2018-02-01 12:05:00,174.31,174.33,174.26,174.26,3038.0,145.5342,145.5509,145.4925,145.4925,3038.0
2018-02-01 12:10:00,174.32,174.51,174.28,174.5,5718.0,145.5426,145.7012,145.5092,145.6929,5718.0
2018-02-01 12:15:00,174.51,174.6,174.48,174.6,3970.0,145.7012,145.7764,145.6762,145.7764,3970.0
2018-02-01 12:20:00,174.64,174.64,174.43,174.43,3630.0,145.8098,145.8098,145.6344,145.6344,3630.0
2018-02-01 12:25:00,174.41,174.44,174.27,174.28,2632.0,145.6177,145.6428,145.5008,145.5092,2632.0
2018-02-01 12:30:00,174.31,174.49,174.31,174.47,5580.0,145.5342,145.6845,145.5342,145.6678,5580.0
2018-02-01 12:35:00,174.47,174.51,174.41,174.5,2861.0,145.6678,145.7012,145.6177,145.6929,2861.0
2018-02-01 12:40:00,174.5,174.5,174.33,174.33,2289.0,145.6929,145.6929,145.5509,145.5509,2289.0
2018-02-01 12:45:00,174.33,174.46,174.33,174.38,3400.0,145.5509,145.6595,145.5509,145.5927,3400.0
2018-02-01 12:50:00,174.37,174.39,174.26,174.26,3400.0,145.5843,145.601,145.4925,145.4925,3400.0
2018-02-01 12:55:00,174.25,174.25,174.06,174.11,6842.0,145.4841,145.4841,145.3255,145.3673,6842.0
2018-02-01 13:00:00,174.13,174.27,174.11,174.27,5843.0,145.384,145.5008,145.3673,145.5008,5843.0
2018-02-01 13:05:00,174.27,174.29,174.16,174.16,6365.0,145.5008,145.5175,145.409,145.409,6365.0
2018-02-01 13:10:00,174.14,174.14,174.02,174.02,8416.0,145.3923,145.3923,145.2921,145.2921,8416.0
2018-02-01 13:15:00,173.95,173.96,173.86,173.96,4000.0,145.2337,145.242,145.1585,145.242,4000.0
2018-02-01 13:20:00,173.91,174.04,173.83,173.83,8763.0,145.2003,145.3088,145.1335,145.1335,8763.0
2018-02-01 13:25:00,173.79,173.96,173.74,173.92,5285.0,145.1001,145.242,145.0583,145.2086,5285.0
2018-02-01 13:30:00,173.9,173.9,173.76,173.77,4831.0,145.1919,145.1919,145.075,145.0834,4831.0
2018-02-01 13:35:00,173.74,173.84,173.74,173.75,4703.0,145.0583,145.1418,145.0583,145.0667,4703.0
2018-02-01 13:40:00,173.71,173.71,173.53,173.54,4439.0,145.0333,145.0333,144.883,144.8914,4439.0
2018-02-01 13:45:00,173.45,173.45,173.26,173.36,3543.0,144.8162,144.8162,144.6576,144.7411,3543.0
2018-02-01 13:50:00,173.34,173.34,173.01,173.01,4566.0,144.7244,144.7244,144.4489,144.4489,4566.0
2018-02-01 13:55:00,173.13,173.22,172.9,173.05,11198.0,144.549,144.6242,144.357,144.4822,11198.0
2018-02-01 14:00:00,172.97,173.1,172.96,173.1,7382.0,144.4155,144.524,144.4071,144.524,7382.0
2018-02-01 14:05:00,173.2,173.24,173.05,173.1,6496.0,144.6075,144.6409,144.4822,144.524,6496.0
2018-02-01 14:10:00,173.16,173.16,172.72,172.72,7737.0,144.5741,144.5741,144.2067,144.2067,7737.0
2018-02-01 14:15:00,172.72,172.9,172.56,172.56,12010.0,144.2067,144.357,144.0731,144.0731,12010.0
2018-02-01 14:20:00,172.64,172.68,172.21,172.36,14447.0,144.1399,144.1733,143.7809,143.9062,14447.0
2018-02-01 14:25:00,172.37,172.73,172.32,172.72,18446.0,143.9145,144.2151,143.8728,144.2067,18446.0
2018-02-01 14:30:00,172.71,172.88,172.62,172.73,14850.0,144.1984,144.3403,144.1232,144.2151,14850.0
2018-02-01 14:35:00,172.75,173.04,172.64,172.86,24729.0,144.2318,144.4739,144.1399,144.3236,24729.0
2018-02-01 14:40:00,172.84,173.01,172.84,172.94,4929.0,144.3069,144.4489,144.3069,144.3904,4929.0
2018-02-01 14:45:00,172.92,173.07,172.91,173.01,6507.0,144.3737,144.4989,144.3654,144.4489,6507.0
2018-02-01 14:50:00,172.98,173.01,172.9,172.93,15087.0,144.4238,144.4489,144.357,144.3821,15087.0
2018-02-01 14:55:00,172.98,173.07,172.77,172.94,19593.0,144.4238,144.4989,144.2485,144.3904,19593.0
2018-02-01 15:00:00,172.99,173.07,172.84,172.84,14414.0,144.4322,144.4989,144.3069,144.3069,14414.0
2018-02-01 15:05:00,172.87,172.96,172.79,172.95,6739.0,144.332,144.4071,144.2652,144.3988,6739.0
2018-02-01 15:10:00,172.96,172.99,172.84,172.84,4800.0,144.4071,144.4322,144.3069,144.3069,4800.0
2018-02-01 15:15:00,172.8,172.86,172.67,172.67,4173.0,144.2735,144.3236,144.165,144.165,4173.0
2018-02-01 15:20:00,172.64,172.7,172.52,172.64,6250.0,144.1399,144.19,144.0397,144.1399,6250.0
2018-02-01 15:25:00,172.64,172.72,172.41,172.41,7800.0,144.1399,144.2067,143.9479,143.9479,7800.0
2018-02-01 15:30:00,172.35,172.39,172.16,172.3,14430.0,143.8978,143.9312,143.7392,143.8561,14430.0
2018-02-01 15:35:00,172.32,172.44,172.2,172.43,10001.0,143.8728,143.973,143.7726,143.9646,10001.0
2018-02-01 15:40:00,172.35,172.43,172.24,172.27,8712.0,143.8978,143.9646,143.806,143.831,8712.0
2018-02-01 15:45:00,172.28,172.62,172.28,172.59,11744.0,143.8394,144.1232,143.8394,144.0982,11744.0
2018-02-01 15:50:00,172.59,172.8,172.56,172.64,18609.0,144.0982,144.2735,144.0731,144.1399,18609.0
2018-02-01 15:55:00,172.6,173.1,172.6,173.05,56153.0,144.1065,144.524,144.1065,144.4822,56153.0
2018-02-02 09:30:00,171.91,172.34,171.15,171.29,19452.0,143.5304,143.8895,142.8959,143.0128,19452.0
2018-02-02 09:35:00,171.23,171.75,171.17,171.17,6637.0,142.9627,143.3969,142.9126,142.9126,6637.0
2018-02-02 09:40:00,171.22,171.61,171.11,171.6,4199.0,142.9544,143.28,142.8625,143.2716,4199.0
2018-02-02 09:45:00,171.52,172.02,171.41,171.97,14912.0,143.2048,143.6223,143.113,143.5805,14912.0
2018-02-02 09:50:00,171.96,172.6,171.96,172.16,13042.0,143.5722,144.1065,143.5722,143.7392,13042.0
2018-02-02 09:55:00,172.16,172.23,171.95,172.03,23350.0,143.7392,143.7976,143.5638,143.6306,23350.0
2018-02-02 10:00:00,172.0,172.21,171.81,171.9,6743.0,143.6056,143.7809,143.447,143.5221,6743.0
2018-02-02 10:05:00,171.86,172.42,171.84,172.05,16980.0,143.4887,143.9563,143.472,143.6473,16980.0
2018-02-02 10:10:00,172.05,172.58,171.97,172.13,22449.0,143.6473,144.0898,143.5805,143.7141,22449.0
2018-02-02 10:15:00,172.06,172.31,172.06,172.28,25556.0,143.6557,143.8644,143.6557,143.8394,25556.0
2018-02-02 10:20:00,172.28,172.55,172.15,172.41,15668.0,143.8394,144.0648,143.7308,143.9479,15668.0
2018-02-02 10:25:00,172.46,172.72,172.35,172.65,11052.0,143.9896,144.2067,143.8978,144.1483,11052.0
2018-02-02 10:30:00,172.58,172.63,172.15,172.38,19371.0,144.0898,144.1316,143.7308,143.9229,19371.0
2018-02-02 10:35:00,172.44,172.86,172.34,172.76,8725.0,143.973,144.3236,143.8895,144.2401,8725.0
2018-02-02 10:40:00,172.77,173.02,172.66,172.66,7824.0,144.2485,144.4572,144.1566,144.1566,7824.0
2018-02-02 10:45:00,172.65,172.89,172.53,172.89,4569.0,144.1483,144.3487,144.0481,144.3487,4569.0
2018-02-02 10:50:00,172.93,173.25,172.88,173.1,8049.0,144.3821,144.6492,144.3403,144.524,8049.0
2018-02-02 10:55:00,172.95,172.98,172.67,172.81,8879.0,144.3988,144.4238,144.165,144.2819,8879.0
2018-02-02 11:00:00,172.95,172.95,172.5,172.5,4658.0,144.3988,144.3988,144.023,144.023,4658.0
2018-02-02 11:05:00,172.36,172.61,172.29,172.58,5132.0,143.9062,144.1149,143.8477,144.0898,5132.0
2018-02-02 11:10:00,172.56,172.78,172.5,172.61,7816.0,144.0731,144.2568,144.023,144.1149,7816.0
2018-02-02 11:15:00,172.57,172.57,171.93,171.95,5257.0,144.0815,144.0815,143.5471,143.5638,5257.0
2018-02-02 11:20:00,171.97,172.36,171.92,172.13,22922.0,143.5805,143.9062,143.5388,143.7141,22922.0
2018-02-02 11:25:00,172.02,172.22,171.89,172.05,9175.0,143.6223,143.7893,143.5137,143.6473,9175.0
2018-02-02 11:30:00,171.94,172.24,171.94,172.12,8514.0,143.5555,143.806,143.5555,143.7058,8514.0
2018-02-02 11:35:00,172.12,172.35,172.05,172.3,10851.0,143.7058,143.8978,143.6473,143.8561,10851.0
2018-02-02 11:40:00,172.34,172.51,172.29,172.32,3466.0,143.8895,144.0314,143.8477,143.8728,3466.0
2018-02-02 11:45:00,172.32,172.54,172.28,172.36,8171.0,143.8728,144.0564,143.8394,143.9062,8171.0
2018-02-02 11:50:00,172.28,172.34,172.13,172.33,3687.0,143.8394,143.8895,143.7141,143.8811,3687.0
2018-02-02 11:55:00,172.32,172.32,171.97,172.02,4788.0,143.8728,143.8728,143.5805,143.6223,4788.0
2018-02-02 12:00:00,171.89,171.89,171.67,171.69,6159.0,143.5137,143.5137,143.3301,143.3468,6159.0
2018-02-02 12:05:00,171.66,171.7,171.52,171.61,11159.0,143.3217,143.3551,143.2048,143.28,11159.0
2018-02-02 12:10:00,171.59,171.85,171.59,171.75,9924.0,143.2633,143.4803,143.2633,143.3969,9924.0
2018-02-02 12:15:00,171.76,171.86,171.61,171.86,17470.0,143.4052,143.4887,143.28,143.4887,17470.0
2018-02-02 12:20:00,171.86,171.95,171.71,171.92,5220.0,143.4887,143.5638,143.3635,143.5388,5220.0
2018-02-02 12:25:00,171.96,172.05,171.75,172.02,6208.0,143.5722,143.6473,143.3969,143.6223,6208.0
2018-02-02 12:30:00,172.03,172.06,171.94,172.02,1700.0,143.6306,143.6557,143.5555,143.6223,1700.0
2018-02-02 12:35:00,172.01,172.13,171.98,171.98,5442.0,143.6139,143.7141,143.5889,143.5889,5442.0
2018-02-02 12:40:00,172.01,172.03,171.96,172.03,3439.0,143.6139,143.6306,143.5722,143.6306,3439.0
2018-02-02 12:45:00,171.98,172.12,171.96,172.08,3856.0,143.5889,143.7058,143.5722,143.6724,3856.0
2018-02-02 12:50:00,172.06,172.06,171.92,171.98,3625.0,143.6557,143.6557,143.5388,143.5889,3625.0
2018-02-02 12:55:00,171.96,172.04,171.88,171.88,4202.0,143.5722,143.639,143.5054,143.5054,4202.0
2018-02-02 13:00:00,171.78,171.84,171.72,171.75,4742.0,143.4219,143.472,143.3718,143.3969,4742.0
2018-02-02 13:05:00,171.74,171.83,171.62,171.62,5311.0,143.3885,143.4637,143.2883,143.2883,5311.0
2018-02-02 13:10:00,171.69,171.78,171.56,171.74,4106.0,143.3468,143.4219,143.2382,143.3885,4106.0
2018-02-02 13:15:00,171.78,171.78,171.65,171.65,800.0,143.4219,143.4219,143.3134,143.3134,800.0
2018-02-02 13:20:00,171.58,171.79,171.54,171.79,3472.0,143.2549,143.4303,143.2215,143.4303,3472.0
2018-02-02 13:25:00,171.8,171.8,171.67,171.73,2764.0,143.4386,143.4386,143.3301,143.3802,2764.0
2018-02-02 13:30:00,171.72,172.02,171.72,171.89,3931.0,143.3718,143.6223,143.3718,143.5137,3931.0
2018-02-02 13:35:00,171.89,171.89,171.61,171.61,2203.0,143.5137,143.5137,143.28,143.28,2203.0
2018-02-02 13:40:00,171.57,171.76,171.5,171.5,4528.0,143.2466,143.4052,143.1881,143.1881,4528.0
2018-02-02 13:45:00,171.52,171.67,171.51,171.6,7573.0,143.2048,143.3301,143.1965,143.2716,7573.0
2018-02-02 13:50:00,171.66,171.7,171.47,171.47,5345.0,143.3217,143.3551,143.1631,143.1631,5345.0
2018-02-02 13:55:00,171.57,171.57,171.31,171.34,4657.0,143.2466,143.2466,143.0295,143.0545,4657.0
2018-02-02 14:00:00,171.32,171.42,171.24,171.34,11587.0,143.0378,143.1213,142.9711,143.0545,11587.0
2018-02-02 14:05:00,171.36,171.49,171.28,171.34,12041.0,143.0712,143.1798,143.0044,143.0545,12041.0
2018-02-02 14:10:00,171.31,171.32,171.04,171.18,8445.0,143.0295,143.0378,142.8041,142.921,8445.0
2018-02-02 14:15:00,171.15,171.15,170.53,170.82,12143.0,142.8959,142.8959,142.3783,142.6204,12143.0
2018-02-02 14:20:00,170.93,170.98,170.71,170.78,13598.0,142.7122,142.754,142.5285,142.587,13598.0
2018-02-02 14:25:00,170.89,170.94,170.52,170.59,14196.0,142.6788,142.7206,142.3699,142.4284,14196.0
2018-02-02 14:30:00,170.62,170.98,170.59,170.85,16005.0,142.4534,142.754,142.4284,142.6454,16005.0
2018-02-02 14:35:00,170.83,170.93,170.7,170.73,8955.0,142.6287,142.7122,142.5202,142.5452,8955.0
2018-02-02 14:40:00,170.78,171.13,170.69,171.13,7726.0,142.587,142.8792,142.5118,142.8792,7726.0
2018-02-02 14:45:00,171.18,171.18,170.63,170.8,9406.0,142.921,142.921,142.4618,142.6037,9406.0
2018-02-02 14:50:00,170.74,170.8,170.55,170.67,6225.0,142.5536,142.6037,142.395,142.4951,6225.0
2018-02-02 14:55:00,170.77,170.77,170.36,170.48,10386.0,142.5786,142.5786,142.2363,142.3365,10386.0
2018-02-02 15:00:00,170.47,170.56,170.11,170.2,9452.0,142.3282,142.4033,142.0276,142.1027,9452.0
2018-02-02 15:05:00,170.2,170.24,169.85,169.97,18459.0,142.1027,142.1361,141.8105,141.9107,18459.0
2018-02-02 15:10:00,169.91,170.46,169.91,170.29,15172.0,141.8606,142.3198,141.8606,142.1779,15172.0
2018-02-02 15:15:00,170.27,170.95,170.19,170.78,18971.0,142.1612,142.7289,142.0944,142.587,18971.0
2018-02-02 15:20:00,170.76,171.2,170.75,171.2,16853.0,142.5703,142.9377,142.5619,142.9377,16853.0
2018-02-02 15:25:00,171.22,171.42,171.12,171.12,14901.0,142.9544,143.1213,142.8709,142.8709,14901.0
2018-02-02 15:30:00,171.08,171.24,170.89,171.2,26866.0,142.8375,142.9711,142.6788,142.9377,26866.0
2018-02-02 15:35:00,171.15,171.68,171.1,171.59,41698.0,142.8959,143.3384,142.8542,143.2633,41698.0
2018-02-02 15:40:00,171.57,171.57,171.13,171.27,23391.0,143.2466,143.2466,142.8792,142.9961,23391.0
2018-02-02 15:45:00,171.35,171.42,170.93,170.99,55277.0,143.0629,143.1213,142.7122,142.7623,55277.0
2018-02-02 15:50:00,170.96,171.03,170.62,170.68,34962.0,142.7373,142.7957,142.4534,142.5035,34962.0
2018-02-02 15:55:00,170.63,170.68,170.25,170.33,79772.0,142.4618,142.5035,142.1445,142.2113,79772.0
2018-02-05 09:30:00,169.53,169.85,168.75,169.64,38212.0,141.5433,141.8105,140.8921,141.6352,38212.0
2018-02-05 09:35:00,169.74,170.06,169.55,169.84,9554.0,141.7187,141.9858,141.56,141.8022,9554.0
2018-02-05 09:40:00,169.57,169.8,169.43,169.71,6607.0,141.5767,141.7688,141.4599,141.6936,6607.0
2018-02-05 09:45:00,169.63,169.79,169.26,169.32,8300.0,141.6268,141.7604,141.3179,141.368,8300.0
2018-02-05 09:50:00,169.46,170.04,169.35,169.96,8040.0,141.4849,141.9692,141.3931,141.9024,8040.0
2018-02-05 09:55:00,170.13,170.59,170.11,170.5,23937.0,142.0443,142.4284,142.0276,142.3532,23937.0
2018-02-05 10:00:00,170.5,170.54,170.08,170.25,13214.0,142.3532,142.3866,142.0025,142.1445,13214.0
2018-02-05 10:05:00,170.32,170.32,170.0,170.21,12741.0,142.2029,142.2029,141.9358,142.1111,12741.0
2018-02-05 10:10:00,170.15,170.51,170.15,170.51,9488.0,142.061,142.3616,142.061,142.3616,9488.0
2018-02-05 10:15:00,170.54,170.68,170.3,170.56,8010.0,142.3866,142.5035,142.1862,142.4033,8010.0
2018-02-05 10:20:00,170.5,171.05,170.43,171.05,10431.0,142.3532,142.8124,142.2948,142.8124,10431.0
2018-02-05 10:25:00,170.99,171.3,170.99,171.17,8118.0,142.7623,143.0211,142.7623,142.9126,8118.0
2018-02-05 10:30:00,171.08,171.12,170.27,170.47,5865.0,142.8375,142.8709,142.1612,142.3282,5865.0
2018-02-05 10:35:00,170.4,170.67,170.13,170.22,12852.0,142.2697,142.4951,142.0443,142.1194,12852.0
2018-02-05 10:40:00,170.28,170.4,170.0,170.14,11085.0,142.1695,142.2697,141.9358,142.0526,11085.0
2018-02-05 10:45:00,170.21,170.55,170.19,170.36,6065.0,142.1111,142.395,142.0944,142.2363,6065.0
2018-02-05 10:50:00,170.36,170.51,170.23,170.51,5646.0,142.2363,142.3616,142.1278,142.3616,5646.0
2018-02-05 10:55:00,170.25,170.46,170.06,170.19,7859.0,142.1445,142.3198,141.9858,142.0944,7859.0
2018-02-05 11:00:00,170.16,170.36,169.91,169.97,26056.0,142.0693,142.2363,141.8606,141.9107,26056.0
2018-02-05 11:05:00,169.96,170.06,169.79,169.84,9965.0,141.9024,141.9858,141.7604,141.8022,9965.0
2018-02-05 11:10:00,169.93,170.05,169.79,170.0,15951.0,141.8773,141.9775,141.7604,141.9358,15951.0
2018-02-05 11:15:00,169.81,169.97,169.69,169.91,6816.0,141.7771,141.9107,141.6769,141.8606,6816.0
2018-02-05 11:20:00,169.96,170.01,169.75,169.9,8120.0,141.9024,141.9441,141.727,141.8523,8120.0
2018-02-05 11:25:00,169.94,170.09,169.87,170.06,9780.0,141.8857,142.0109,141.8272,141.9858,9780.0
2018-02-05 11:30:00,169.96,170.05,169.74,169.74,9991.0,141.9024,141.9775,141.7187,141.7187,9991.0
2018-02-05 11:35:00,169.77,169.84,169.5,169.76,7178.0,141.7437,141.8022,141.5183,141.7354,7178.0
2018-02-05 11:40:00,169.7,169.7,169.21,169.24,9630.0,141.6853,141.6853,141.2762,141.3012,9630.0
2018-02-05 11:45:00,169.3,169.34,169.16,169.24,6543.0,141.3513,141.3847,141.2344,141.3012,6543.0
2018-02-05 11:50:00,169.27,169.29,169.18,169.26,11023.0,141.3263,141.343,141.2511,141.3179,11023.0
2018-02-05 11:55:00,169.2,169.45,169.16,169.41,10465.0,141.2678,141.4766,141.2344,141.4432,10465.0
2018-02-05 12:00:00,169.41,169.41,169.17,169.19,7352.0,141.4432,141.4432,141.2428,141.2595,7352.0
2018-02-05 12:05:00,169.1,169.26,169.0,169.0,4563.0,141.1843,141.3179,141.1008,141.1008,4563.0
2018-02-05 12:10:00,168.87,169.08,168.75,168.82,12211.0,140.9923,141.1676,140.8921,140.9506,12211.0
2018-02-05 12:15:00,168.88,168.88,168.28,168.35,20094.0,141.0006,141.0006,140.4997,140.5581,20094.0
2018-02-05 12:20:00,168.41,168.52,168.0,168.21,19094.0,140.6082,140.7001,140.2659,140.4413,19094.0
2018-02-05 12:25:00,168.23,168.58,168.17,168.34,16337.0,140.458,140.7502,140.4079,140.5498,16337.0
2018-02-05 12:30:00,168.35,168.83,168.35,168.72,5624.0,140.5581,140.9589,140.5581,140.8671,5624.0
2018-02-05 12:35:00,168.74,168.74,168.24,168.37,7602.0,140.8838,140.8838,140.4663,140.5748,7602.0
2018-02-05 12:40:00,168.4,168.53,168.27,168.4,10123.0,140.5999,140.7084,140.4913,140.5999,10123.0
2018-02-05 12:45:00,168.4,168.56,168.22,168.56,17889.0,140.5999,140.7335,140.4496,140.7335,17889.0
2018-02-05 12:50:00,168.56,168.67,168.36,168.51,5134.0,140.7335,140.8253,140.5665,140.6917,5134.0
2018-02-05 12:55:00,168.5,168.61,168.06,168.2,5612.0,140.6834,140.7752,140.316,140.4329,5612.0
2018-02-05 13:00:00,168.25,168.26,167.55,167.55,10205.0,140.4747,140.483,139.8902,139.8902,10205.0
2018-02-05 13:05:00,167.48,167.77,167.31,167.45,11390.0,139.8318,140.0739,139.6898,139.8067,11390.0
2018-02-05 13:10:00,167.41,167.6,167.27,167.58,8475.0,139.7733,139.932,139.6564,139.9153,8475.0
2018-02-05 13:15:00,167.53,167.73,167.22,167.22,8934.0,139.8735,140.0405,139.6147,139.6147,8934.0
2018-02-05 13:20:00,167.11,167.42,167.11,167.34,6866.0,139.5228,139.7817,139.5228,139.7149,6866.0
2018-02-05 13:25:00,167.28,167.32,166.91,167.18,8263.0,139.6648,139.6982,139.3559,139.5813,8263.0
2018-02-05 13:30:00,167.23,167.46,167.08,167.18,12800.0,139.623,139.8151,139.4978,139.5813,12800.0
2018-02-05 13:35:00,167.24,167.27,166.68,166.7,9455.0,139.6314,139.6564,139.1638,139.1805,9455.0
2018-02-05 13:40:00,166.86,167.41,166.77,167.02,10420.0,139.3141,139.7733,139.239,139.4477,10420.0
2018-02-05 13:45:00,166.89,167.15,166.89,167.02,5611.0,139.3392,139.5562,139.3392,139.4477,5611.0
2018-02-05 13:50:00,167.15,167.15,166.89,167.06,6154.0,139.5562,139.5562,139.3392,139.4811,6154.0
2018-02-05 13:55:00,166.97,167.54,166.95,167.52,12382.0,139.406,139.8819,139.3893,139.8652,12382.0
2018-02-05 14:00:00,167.53,167.6,167.17,167.17,9827.0,139.8735,139.932,139.5729,139.5729,9827.0
2018-02-05 14:05:00,167.08,167.31,166.95,167.14,8770.0,139.4978,139.6898,139.3893,139.5479,8770.0
2018-02-05 14:10:00,167.16,167.45,167.03,167.27,7595.0,139.5646,139.8067,139.4561,139.6564,7595.0
2018-02-05 14:15:00,167.22,167.22,166.68,166.81,7530.0,139.6147,139.6147,139.1638,139.2724,7530.0
2018-02-05 14:20:00,166.64,166.85,166.25,166.25,13279.0,139.1304,139.3058,138.8048,138.8048,13279.0
2018-02-05 14:25:00,166.46,166.69,166.19,166.22,8454.0,138.9802,139.1722,138.7547,138.7798,8454.0
2018-02-05 14:30:00,166.18,166.21,165.72,165.89,22044.0,138.7464,138.7714,138.3623,138.5042,22044.0
2018-02-05 14:35:00,165.97,166.01,165.61,165.68,14904.0,138.571,138.6044,138.2705,138.3289,14904.0
2018-02-05 14:40:00,165.68,165.91,165.36,165.57,19636.0,138.3289,138.5209,138.0617,138.2371,19636.0
2018-02-05 14:45:00,165.58,165.69,165.1,165.22,25337.0,138.2454,138.3373,137.8447,137.9449,25337.0
2018-02-05 14:50:00,165.22,165.29,164.76,165.03,39255.0,137.9449,138.0033,137.5608,137.7862,39255.0
2018-02-05 14:55:00,165.05,165.12,164.1,164.44,31167.0,137.8029,137.8614,137.0097,137.2936,31167.0
2018-02-05 15:00:00,164.3,164.3,163.29,163.29,32612.0,137.1767,137.1767,136.3335,136.3335,32612.0
2018-02-05 15:05:00,163.32,163.47,160.43,160.46,46043.0,136.3585,136.4838,133.9456,133.9707,46043.0
2018-02-05 15:10:00,160.47,162.69,160.44,162.69,42753.0,133.979,135.8325,133.954,135.8325,42753.0
2018-02-05 15:15:00,162.69,164.72,162.52,163.35,55772.0,135.8325,137.5274,135.6906,136.3836,55772.0
2018-02-05 15:20:00,163.45,164.35,162.88,164.16,41242.0,136.4671,137.2185,135.9912,137.0598,41242.0
2018-02-05 15:25:00,164.18,164.94,163.94,164.81,30416.0,137.0765,137.7111,136.8762,137.6025,30416.0
2018-02-05 15:30:00,164.93,165.09,163.91,164.83,37991.0,137.7027,137.8363,136.8511,137.6192,37991.0
2018-02-05 15:35:00,164.62,164.8,163.43,163.43,33784.0,137.4439,137.5942,136.4504,136.4504,33784.0
2018-02-05 15:40:00,163.44,163.67,162.92,163.25,36126.0,136.4587,136.6507,136.0245,136.3001,36126.0
2018-02-05 15:45:00,163.25,163.36,162.1,162.17,52287.0,136.3001,136.3919,135.3399,135.3984,52287.0
2018-02-05 15:50:00,162.12,162.62,161.2,161.34,68577.0,135.3566,135.7741,134.5885,134.7054,68577.0
2018-02-05 15:55:00,161.34,162.04,161.03,161.05,131074.0,134.7054,135.2898,134.4466,134.4633,131074.0
2018-02-06 09:30:00,158.37,159.0,156.26,158.53,83306.0,132.2257,132.7517,130.464,132.3593,83306.0
2018-02-06 09:35:00,158.65,160.74,158.46,160.52,37972.0,132.4595,134.2044,132.3008,134.0207,37972.0
2018-02-06 09:40:00,160.71,161.68,160.39,161.36,22637.0,134.1794,134.9893,133.9122,134.7221,22637.0
2018-02-06 09:45:00,161.35,161.75,160.85,161.2,21904.0,134.7137,135.0477,134.2963,134.5885,21904.0
2018-02-06 09:50:00,161.31,162.78,161.31,162.77,26509.0,134.6803,135.9077,134.6803,135.8993,26509.0
2018-02-06 09:55:00,162.81,162.99,160.99,161.99,61331.0,135.9327,136.083,134.4132,135.2481,61331.0
2018-02-06 10:00:00,161.98,163.14,161.98,163.08,29568.0,135.2397,136.2082,135.2397,136.1581,29568.0
2018-02-06 10:05:00,162.93,163.46,161.98,161.98,25736.0,136.0329,136.4754,135.2397,135.2397,25736.0
2018-02-06 10:10:00,162.19,162.5,161.46,161.68,20417.0,135.4151,135.6739,134.8056,134.9893,20417.0
2018-02-06 10:15:00,161.76,161.93,160.17,160.87,23586.0,135.056,135.198,133.7285,134.313,23586.0
2018-02-06 10:20:00,161.13,161.98,160.39,160.66,25028.0,134.53,135.2397,133.9122,134.1376,25028.0
2018-02-06 10:25:00,160.71,161.46,160.38,160.8,14417.0,134.1794,134.8056,133.9039,134.2545,14417.0
2018-02-06 10:30:00,160.8,160.86,159.84,160.53,21139.0,134.2545,134.3046,133.453,134.0291,21139.0
2018-02-06 10:35:00,160.16,160.28,159.28,159.95,14512.0,133.7202,133.8204,132.9855,133.5448,14512.0
2018-02-06 10:40:00,160.07,160.41,159.47,160.26,34668.0,133.645,133.9289,133.1441,133.8037,34668.0
2018-02-06 10:45:00,160.13,162.13,160.13,161.48,51466.0,133.6951,135.365,133.6951,134.8223,51466.0
2018-02-06 10:50:00,161.55,162.97,161.08,162.41,35647.0,134.8807,136.0663,134.4883,135.5987,35647.0
2018-02-06 10:55:00,162.32,162.38,161.11,161.15,45613.0,135.5236,135.5737,134.5133,134.5467,45613.0
2018-02-06 11:00:00,161.09,161.78,160.93,161.41,35452.0,134.4967,135.0727,134.3631,134.7638,35452.0
2018-02-06 11:05:00,161.56,162.1,160.79,161.04,36938.0,134.8891,135.3399,134.2462,134.4549,36938.0
2018-02-06 11:10:00,161.06,161.88,160.28,161.59,37183.0,134.4716,135.1562,133.8204,134.9141,37183.0
2018-02-06 11:15:00,161.6,161.6,160.86,161.01,11035.0,134.9225,134.9225,134.3046,134.4299,11035.0
2018-02-06 11:20:00,160.87,161.2,160.71,160.84,18550.0,134.313,134.5885,134.1794,134.2879,18550.0
2018-02-06 11:25:00,160.86,161.02,160.21,160.5,18554.0,134.3046,134.4382,133.7619,134.0041,18554.0
2018-02-06 11:30:00,160.51,160.81,159.64,159.95,16320.0,134.0124,134.2629,133.286,133.5448,16320.0
2018-02-06 11:35:00,160.02,160.86,159.96,160.7,21528.0,133.6033,134.3046,133.5532,134.171,21528.0
2018-02-06 11:40:00,160.74,160.99,160.61,160.61,6473.0,134.2044,134.4132,134.0959,134.0959,6473.0
2018-02-06 11:45:00,160.77,161.09,160.55,161.02,9553.0,134.2295,134.4967,134.0458,134.4382,9553.0
2018-02-06 11:50:00,160.98,161.56,160.85,161.0,12415.0,134.4048,134.8891,134.2963,134.4215,12415.0
2018-02-06 11:55:00,161.13,161.43,160.86,160.86,10115.0,134.53,134.7805,134.3046,134.3046,10115.0
2018-02-06 12:00:00,160.99,161.4,160.92,161.15,9430.0,134.4132,134.7555,134.3547,134.5467,9430.0
2018-02-06 12:05:00,160.95,161.93,160.95,161.93,6241.0,134.3798,135.198,134.3798,135.198,6241.0
2018-02-06 12:10:00,161.79,161.79,161.0,161.65,10017.0,135.0811,135.0811,134.4215,134.9642,10017.0
2018-02-06 12:15:00,161.79,162.06,161.28,161.37,6117.0,135.0811,135.3065,134.6553,134.7304,6117.0
2018-02-06 12:20:00,161.4,161.87,161.3,161.59,9302.0,134.7555,135.1479,134.672,134.9141,9302.0
2018-02-06 12:25:00,161.6,162.19,161.6,162.19,9685.0,134.9225,135.4151,134.9225,135.4151,9685.0
2018-02-06 12:30:00,162.2,162.53,161.76,161.92,34834.0,135.4234,135.6989,135.056,135.1896,34834.0
2018-02-06 12:35:00,162.01,162.81,161.66,162.76,11435.0,135.2648,135.9327,134.9726,135.891,11435.0
2018-02-06 12:40:00,162.68,162.68,162.15,162.23,20319.0,135.8242,135.8242,135.3817,135.4485,20319.0
2018-02-06 12:45:00,162.09,162.09,161.52,161.92,13276.0,135.3316,135.3316,134.8557,135.1896,13276.0
2018-02-06 12:50:00,161.83,161.84,161.23,161.44,9992.0,135.1145,135.1228,134.6135,134.7889,9992.0
2018-02-06 12:55:00,161.59,161.84,161.29,161.67,7790.0,134.9141,135.1228,134.6636,134.9809,7790.0
2018-02-06 13:00:00,161.57,161.57,160.72,161.06,11765.0,134.8974,134.8974,134.1877,134.4716,11765.0
2018-02-06 13:05:00,161.06,161.42,160.95,161.24,10742.0,134.4716,134.7722,134.3798,134.6219,10742.0
2018-02-06 13:10:00,160.98,162.24,160.98,162.16,14779.0,134.4048,135.4568,134.4048,135.39,14779.0
2018-02-06 13:15:00,162.17,162.21,161.74,162.09,8230.0,135.3984,135.4318,135.0393,135.3316,8230.0
2018-02-06 13:20:00,162.07,162.36,161.52,161.54,11375.0,135.3149,135.557,134.8557,134.8724,11375.0
2018-02-06 13:25:00,161.77,161.95,161.55,161.78,9199.0,135.0644,135.2147,134.8807,135.0727,9199.0
2018-02-06 13:30:00,161.6,161.72,160.67,160.97,11505.0,134.9225,135.0226,134.146,134.3965,11505.0
2018-02-06 13:35:00,160.86,162.01,160.78,161.81,31222.0,134.3046,135.2648,134.2378,135.0978,31222.0
2018-02-06 13:40:00,161.71,161.77,161.05,161.51,18324.0,135.0143,135.0644,134.4633,134.8473,18324.0
2018-02-06 13:45:00,161.27,161.6,161.07,161.15,12460.0,134.6469,134.9225,134.48,134.5467,12460.0
2018-02-06 13:50:00,161.01,161.27,160.88,161.07,18500.0,134.4299,134.6469,134.3213,134.48,18500.0
2018-02-06 13:55:00,161.1,161.31,160.94,160.94,9678.0,134.505,134.6803,134.3714,134.3714,9678.0
2018-02-06 14:00:00,161.07,161.16,160.66,160.95,11355.0,134.48,134.5551,134.1376,134.3798,11355.0
2018-02-06 14:05:00,160.97,161.01,160.29,160.29,10235.0,134.3965,134.4299,133.8287,133.8287,10235.0
2018-02-06 14:10:00,160.4,161.49,160.4,161.17,13493.0,133.9206,134.8306,133.9206,134.5634,13493.0
2018-02-06 14:15:00,161.04,161.29,160.47,160.62,15651.0,134.4549,134.6636,133.979,134.1042,15651.0
2018-02-06 14:20:00,160.61,160.88,160.28,160.35,11039.0,134.0959,134.3213,133.8204,133.8788,11039.0
2018-02-06 14:25:00,160.34,160.72,160.2,160.53,11360.0,133.8705,134.1877,133.7536,134.0291,11360.0
2018-02-06 14:30:00,160.55,160.96,160.3,160.96,14167.0,134.0458,134.3881,133.8371,134.3881,14167.0
2018-02-06 14:35:00,161.04,161.35,160.92,161.09,8433.0,134.4549,134.7137,134.3547,134.4967,8433.0
2018-02-06 14:40:00,160.99,161.68,160.88,161.68,21513.0,134.4132,134.9893,134.3213,134.9893,21513.0
2018-02-06 14:45:00,161.83,162.3,161.56,162.13,14815.0,135.1145,135.5069,134.8891,135.365,14815.0
2018-02-06 14:50:00,162.34,162.73,161.98,162.66,26956.0,135.5403,135.8659,135.2397,135.8075,26956.0
2018-02-06 14:55:00,162.81,163.61,162.69,163.52,19758.0,135.9327,136.6006,135.8325,136.5255,19758.0
2018-02-06 15:00:00,163.48,164.04,163.32,163.98,26448.0,136.4921,136.9597,136.3585,136.9096,26448.0
2018-02-06 15:05:00,163.99,164.92,163.82,164.92,18461.0,136.9179,137.6944,136.776,137.6944,18461.0
2018-02-06 15:10:00,164.91,164.91,163.96,164.05,22703.0,137.686,137.686,136.8929,136.968,22703.0
2018-02-06 15:15:00,164.05,164.47,163.76,163.84,20324.0,136.968,137.3187,136.7259,136.7927,20324.0
2018-02-06 15:20:00,163.84,164.35,163.42,163.49,16436.0,136.7927,137.2185,136.442,136.5005,16436.0
2018-02-06 15:25:00,163.59,164.22,163.51,164.19,16217.0,136.5839,137.1099,136.5171,137.0849,16217.0
2018-02-06 15:30:00,164.19,164.68,163.77,164.44,33027.0,137.0849,137.494,136.7342,137.2936,33027.0
2018-02-06 15:35:00,164.44,164.9,164.34,164.75,23170.0,137.2936,137.6777,137.2101,137.5524,23170.0
2018-02-06 15:40:00,164.75,165.0,164.55,164.59,32280.0,137.5524,137.7612,137.3855,137.4189,32280.0
2018-02-06 15:45:00,164.59,164.6,163.64,163.8,47946.0,137.4189,137.4272,136.6257,136.7593,47946.0
2018-02-06 15:50:00,163.57,163.88,163.25,163.68,39806.0,136.5672,136.8261,136.3001,136.6591,39806.0
2018-02-06 15:55:00,163.67,164.17,163.43,164.17,97118.0,136.6507,137.0682,136.4504,137.0682,97118.0
2018-02-07 09:30:00,163.65,164.24,163.12,163.73,25418.0,136.634,137.1266,136.1915,136.7008,25418.0
2018-02-07 09:35:00,163.66,165.16,163.66,165.16,7116.0,136.6424,137.8948,136.6424,137.8948,7116.0
2018-02-07 09:40:00,165.16,166.0,164.95,165.09,15110.0,137.8948,138.5961,137.7194,137.8363,15110.0
2018-02-07 09:45:00,165.26,165.52,164.52,164.52,11494.0,137.9783,138.1953,137.3604,137.3604,11494.0
2018-02-07 09:50:00,164.53,165.54,164.53,165.36,7195.0,137.3688,138.212,137.3688,138.0617,7195.0
2018-02-07 09:55:00,165.36,166.07,165.3,166.07,23239.0,138.0617,138.6545,138.0116,138.6545,23239.0
2018-02-07 10:00:00,165.92,165.95,165.3,165.3,28910.0,138.5293,138.5543,138.0116,138.0116,28910.0
2018-02-07 10:05:00,165.3,166.23,165.3,166.16,16496.0,138.0116,138.7881,138.0116,138.7297,16496.0
2018-02-07 10:10:00,166.01,166.5,165.91,166.41,9948.0,138.6044,139.0135,138.5209,138.9384,9948.0
2018-02-07 10:15:00,166.5,166.63,165.93,166.31,11260.0,139.0135,139.1221,138.5376,138.8549,11260.0
2018-02-07 10:20:00,166.31,166.44,165.67,166.05,14231.0,138.8549,138.9635,138.3206,138.6378,14231.0
2018-02-07 10:25:00,166.06,166.35,165.94,165.94,19293.0,138.6462,138.8883,138.546,138.546,19293.0
2018-02-07 10:30:00,165.92,166.1,165.81,166.04,10577.0,138.5293,138.6796,138.4375,138.6295,10577.0
2018-02-07 10:35:00,165.94,166.36,165.92,166.29,10710.0,138.546,138.8967,138.5293,138.8382,10710.0
2018-02-07 10:40:00,166.25,166.55,166.21,166.34,10318.0,138.8048,139.0553,138.7714,138.88,10318.0
2018-02-07 10:45:00,166.37,167.05,166.34,167.04,6809.0,138.905,139.4728,138.88,139.4644,6809.0
2018-02-07 10:50:00,167.05,167.15,166.63,167.0,9328.0,139.4728,139.5562,139.1221,139.431,9328.0
2018-02-07 10:55:00,166.95,167.37,166.95,167.19,11351.0,139.3893,139.7399,139.3893,139.5896,11351.0
2018-02-07 11:00:00,167.11,167.29,166.91,166.91,7870.0,139.5228,139.6731,139.3559,139.3559,7870.0
2018-02-07 11:05:00,166.94,167.52,166.91,167.36,5371.0,139.3809,139.8652,139.3559,139.7316,5371.0
2018-02-07 11:10:00,167.36,167.57,167.08,167.48,9955.0,139.7316,139.9069,139.4978,139.8318,9955.0
2018-02-07 11:15:00,167.47,167.65,166.94,166.94,7880.0,139.8234,139.9737,139.3809,139.3809,7880.0
2018-02-07 11:20:00,166.95,167.13,166.93,167.1,7836.0,139.3893,139.5395,139.3726,139.5145,7836.0
2018-02-07 11:25:00,167.1,167.21,166.95,167.02,7198.0,139.5145,139.6063,139.3893,139.4477,7198.0
2018-02-07 11:30:00,166.9,166.9,166.37,166.72,9095.0,139.3475,139.3475,138.905,139.1972,9095.0
2018-02-07 11:35:00,166.57,166.73,166.47,166.73,4900.0,139.072,139.2056,138.9885,139.2056,4900.0
2018-02-07 11:40:00,166.66,166.84,166.47,166.78,6231.0,139.1471,139.2974,138.9885,139.2473,6231.0
2018-02-07 11:45:00,166.86,166.9,166.74,166.8,7730.0,139.3141,139.3475,139.2139,139.264,7730.0
2018-02-07 11:50:00,166.74,166.99,166.62,166.79,7097.0,139.2139,139.4227,139.1137,139.2557,7097.0
2018-02-07 11:55:00,166.88,167.28,166.69,167.24,17964.0,139.3308,139.6648,139.1722,139.6314,17964.0
2018-02-07 12:00:00,167.24,167.43,167.19,167.22,15966.0,139.6314,139.79,139.5896,139.6147,15966.0
2018-02-07 12:05:00,167.22,167.22,166.95,167.07,5650.0,139.6147,139.6147,139.3893,139.4895,5650.0
2018-02-07 12:10:00,167.15,167.47,167.11,167.28,7549.0,139.5562,139.8234,139.5228,139.6648,7549.0
2018-02-07 12:15:00,167.33,167.33,166.73,166.99,7250.0,139.7065,139.7065,139.2056,139.4227,7250.0
2018-02-07 12:20:00,167.03,167.04,166.67,166.89,7047.0,139.4561,139.4644,139.1555,139.3392,7047.0
2018-02-07 12:25:00,166.85,167.11,166.73,167.11,4300.0,139.3058,139.5228,139.2056,139.5228,4300.0
2018-02-07 12:30:00,167.11,167.12,166.52,166.52,5034.0,139.5228,139.5312,139.0302,139.0302,5034.0
2018-02-07 12:35:00,166.51,166.55,166.35,166.4,8375.0,139.0219,139.0553,138.8883,138.9301,8375.0
2018-02-07 12:40:00,166.44,166.57,166.41,166.5,3269.0,138.9635,139.072,138.9384,139.0135,3269.0
2018-02-07 12:45:00,166.5,166.73,166.14,166.27,7837.0,139.0135,139.2056,138.713,138.8215,7837.0
2018-02-07 12:50:00,166.24,166.54,166.24,166.29,45840.0,138.7965,139.0469,138.7965,138.8382,45840.0
2018-02-07 12:55:00,166.2,166.4,166.16,166.16,5246.0,138.7631,138.9301,138.7297,138.7297,5246.0
2018-02-07 13:00:00,166.21,166.58,166.21,166.34,6100.0,138.7714,139.0803,138.7714,138.88,6100.0
2018-02-07 13:05:00,166.26,166.26,165.69,165.91,10102.0,138.8132,138.8132,138.3373,138.5209,10102.0
2018-02-07 13:10:00,165.99,166.28,165.39,165.42,3914.0,138.5877,138.8299,138.0868,138.1118,3914.0
2018-02-07 13:15:00,165.38,166.23,165.28,166.22,6894.0,138.0784,138.7881,137.995,138.7798,6894.0
2018-02-07 13:20:00,166.22,166.22,165.35,165.35,3220.0,138.7798,138.7798,138.0534,138.0534,3220.0
2018-02-07 13:25:00,165.61,165.83,165.3,165.49,3235.0,138.2705,138.4542,138.0116,138.1703,3235.0
2018-02-07 13:30:00,165.59,165.74,165.41,165.68,4600.0,138.2538,138.379,138.1035,138.3289,4600.0
2018-02-07 13:35:00,165.62,166.39,165.62,166.26,4390.0,138.2788,138.9217,138.2788,138.8132,4390.0
2018-02-07 13:40:00,166.22,166.61,166.21,166.58,4098.0,138.7798,139.1054,138.7714,139.0803,4098.0
2018-02-07 13:45:00,166.56,166.58,166.1,166.1,8079.0,139.0636,139.0803,138.6796,138.6796,8079.0
2018-02-07 13:50:00,165.9,166.04,165.62,165.86,6264.0,138.5126,138.6295,138.2788,138.4792,6264.0
2018-02-07 13:55:00,165.72,165.9,165.61,165.77,3176.0,138.3623,138.5126,138.2705,138.4041,3176.0
2018-02-07 14:00:00,165.76,165.76,165.12,165.38,15427.0,138.3957,138.3957,137.8614,138.0784,15427.0
2018-02-07 14:05:00,165.2,165.46,165.2,165.21,4735.0,137.9282,138.1452,137.9282,137.9365,4735.0
2018-02-07 14:10:00,165.44,165.88,165.38,165.72,5808.0,138.1285,138.4959,138.0784,138.3623,5808.0
2018-02-07 14:15:00,165.74,165.99,165.65,165.74,5137.0,138.379,138.5877,138.3039,138.379,5137.0
2018-02-07 14:20:00,165.64,165.86,165.64,165.73,4007.0,138.2955,138.4792,138.2955,138.3707,4007.0
2018-02-07 14:25:00,165.73,166.07,165.64,166.07,8599.0,138.3707,138.6545,138.2955,138.6545,8599.0
2018-02-07 14:30:00,166.07,166.08,165.82,166.08,6365.0,138.6545,138.6629,138.4458,138.6629,6365.0
2018-02-07 14:35:00,166.03,166.17,165.82,165.83,13738.0,138.6211,138.738,138.4458,138.4542,13738.0
2018-02-07 14:40:00,165.79,165.8,165.34,165.34,5584.0,138.4208,138.4291,138.045,138.045,5584.0
2018-02-07 14:45:00,165.34,165.41,164.77,164.95,8505.0,138.045,138.1035,137.5691,137.7194,8505.0
2018-02-07 14:50:00,164.9,164.95,164.48,164.85,6907.0,137.6777,137.7194,137.327,137.6359,6907.0
2018-02-07 14:55:00,164.85,165.05,164.69,165.05,5999.0,137.6359,137.8029,137.5023,137.8029,5999.0
2018-02-07 15:00:00,165.14,165.61,165.08,165.53,9345.0,137.8781,138.2705,137.828,138.2037,9345.0
2018-02-07 15:05:00,165.53,165.61,165.39,165.39,8822.0,138.2037,138.2705,138.0868,138.0868,8822.0
2018-02-07 15:10:00,165.32,165.78,165.28,165.78,7853.0,138.0283,138.4124,137.995,138.4124,7853.0
2018-02-07 15:15:00,165.75,165.82,165.58,165.69,9834.0,138.3874,138.4458,138.2454,138.3373,9834.0
2018-02-07 15:20:00,165.69,165.92,165.6,165.6,7784.0,138.3373,138.5293,138.2621,138.2621,7784.0
2018-02-07 15:25:00,165.58,166.1,165.58,165.88,8378.0,138.2454,138.6796,138.2454,138.4959,8378.0
2018-02-07 15:30:00,165.91,165.95,165.57,165.72,12726.0,138.5209,138.5543,138.2371,138.3623,12726.0
2018-02-07 15:35:00,165.81,166.07,165.76,165.8,19593.0,138.4375,138.6545,138.3957,138.4291,19593.0
2018-02-07 15:40:00,165.78,165.81,165.49,165.49,31427.0,138.4124,138.4375,138.1703,138.1703,31427.0
2018-02-07 15:45:00,165.44,165.46,164.47,164.63,40449.0,138.1285,138.1452,137.3187,137.4523,40449.0
2018-02-07 15:50:00,164.61,164.77,163.91,164.2,54280.0,137.4356,137.5691,136.8511,137.0932,54280.0
2018-02-07 15:55:00,164.22,164.33,163.35,163.44,137643.0,137.1099,137.2018,136.3836,136.4587,137643.0
2018-02-08 09:30:00,163.4,163.91,161.77,161.77,24446.0,136.4253,136.8511,135.0644,135.0644,24446.0
2018-02-08 09:35:00,161.85,163.2,161.85,162.81,11905.0,135.1312,136.2583,135.1312,135.9327,11905.0
2018-02-08 09:40:00,162.72,162.73,162.24,162.34,15278.0,135.8576,135.8659,135.4568,135.5403,15278.0
2018-02-08 09:45:00,162.24,162.31,161.75,162.14,8400.0,135.4568,135.5152,135.0477,135.3733,8400.0
2018-02-08 09:50:00,162.21,162.56,161.77,162.56,7467.0,135.4318,135.724,135.0644,135.724,7467.0
2018-02-08 09:55:00,162.5,162.89,162.34,162.48,9997.0,135.6739,135.9995,135.5403,135.6572,9997.0
2018-02-08 10:00:00,162.5,162.7,162.06,162.22,18404.0,135.6739,135.8409,135.3065,135.4401,18404.0
2018-02-08 10:05:00,162.2,163.27,162.19,163.27,7949.0,135.4234,136.3168,135.4151,136.3168,7949.0
2018-02-08 10:10:00,163.05,163.1,162.44,162.54,10248.0,136.1331,136.1748,135.6238,135.7073,10248.0
2018-02-08 10:15:00,162.69,162.95,162.44,162.59,10345.0,135.8325,136.0496,135.6238,135.749,10345.0
2018-02-08 10:20:00,162.52,162.77,162.3,162.65,7236.0,135.6906,135.8993,135.5069,135.7991,7236.0
2018-02-08 10:25:00,162.76,162.87,162.37,162.4,9128.0,135.891,135.9828,135.5653,135.5904,9128.0
2018-02-08 10:30:00,162.28,162.73,162.15,162.34,9013.0,135.4902,135.8659,135.3817,135.5403,9013.0
2018-02-08 10:35:00,162.4,162.52,162.13,162.32,7080.0,135.5904,135.6906,135.365,135.5236,7080.0
2018-02-08 10:40:00,162.3,162.61,162.29,162.38,5300.0,135.5069,135.7657,135.4986,135.5737,5300.0
2018-02-08 10:45:00,162.39,162.39,162.08,162.2,9692.0,135.582,135.582,135.3232,135.4234,9692.0
2018-02-08 10:50:00,162.15,162.18,161.53,161.81,9446.0,135.3817,135.4067,134.864,135.0978,9446.0
2018-02-08 10:55:00,161.66,161.96,161.51,161.54,9846.0,134.9726,135.223,134.8473,134.8724,9846.0
2018-02-08 11:00:00,161.54,161.84,161.45,161.84,6580.0,134.8724,135.1228,134.7972,135.1228,6580.0
2018-02-08 11:05:00,161.88,161.99,161.51,161.51,12060.0,135.1562,135.2481,134.8473,134.8473,12060.0
2018-02-08 11:10:00,161.62,161.72,161.12,161.26,16881.0,134.9392,135.0226,134.5217,134.6386,16881.0
2018-02-08 11:15:00,161.35,161.44,161.16,161.18,8287.0,134.7137,134.7889,134.5551,134.5718,8287.0
2018-02-08 11:20:00,161.18,161.26,160.58,160.69,9163.0,134.5718,134.6386,134.0708,134.1627,9163.0
2018-02-08 11:25:00,160.74,160.8,160.48,160.61,10496.0,134.2044,134.2545,133.9874,134.0959,10496.0
2018-02-08 11:30:00,160.6,160.71,160.21,160.6,10372.0,134.0875,134.1794,133.7619,134.0875,10372.0
2018-02-08 11:35:00,160.75,161.35,160.75,161.29,10850.0,134.2128,134.7137,134.2128,134.6636,10850.0
2018-02-08 11:40:00,161.16,161.16,160.81,161.01,8489.0,134.5551,134.5551,134.2629,134.4299,8489.0
2018-02-08 11:45:00,161.02,161.2,160.71,160.94,12284.0,134.4382,134.5885,134.1794,134.3714,12284.0
2018-02-08 11:50:00,161.15,161.78,161.11,161.5,12360.0,134.5467,135.0727,134.5133,134.839,12360.0
2018-02-08 11:55:00,161.5,161.5,161.01,161.03,9630.0,134.839,134.839,134.4299,134.4466,9630.0
2018-02-08 12:00:00,161.06,161.21,160.85,161.05,15238.0,134.4716,134.5968,134.2963,134.4633,15238.0
2018-02-08 12:05:00,161.01,161.18,160.71,160.78,11418.0,134.4299,134.5718,134.1794,134.2378,11418.0
2018-02-08 12:10:00,160.72,161.05,160.6,160.92,8564.0,134.1877,134.4633,134.0875,134.3547,8564.0
2018-02-08 12:15:00,160.72,160.92,160.61,160.61,8515.0,134.1877,134.3547,134.0959,134.0959,8515.0
2018-02-08 12:20:00,160.57,160.7,160.11,160.11,11451.0,134.0625,134.171,133.6784,133.6784,11451.0
2018-02-08 12:25:00,160.07,160.2,159.67,160.17,10566.0,133.645,133.7536,133.3111,133.7285,10566.0
2018-02-08 12:30:00,160.21,160.28,159.65,159.86,18732.0,133.7619,133.8204,133.2944,133.4697,18732.0
2018-02-08 12:35:00,159.73,160.07,159.7,159.87,9923.0,133.3612,133.645,133.3361,133.4781,9923.0
2018-02-08 12:40:00,159.9,160.49,159.86,160.09,11168.0,133.5031,133.9957,133.4697,133.6617,11168.0
2018-02-08 12:45:00,160.08,160.08,159.63,159.76,8688.0,133.6534,133.6534,133.2777,133.3862,8688.0
2018-02-08 12:50:00,159.66,159.66,158.97,159.01,13174.0,133.3027,133.3027,132.7266,132.76,13174.0
2018-02-08 12:55:00,159.08,159.36,158.77,159.28,12822.0,132.8185,133.0522,132.5596,132.9855,12822.0
2018-02-08 13:00:00,159.12,159.35,158.76,159.11,9358.0,132.8519,133.0439,132.5513,132.8435,9358.0
2018-02-08 13:05:00,159.12,159.6,158.79,159.4,18702.0,132.8519,133.2526,132.5763,133.0856,18702.0
2018-02-08 13:10:00,159.56,159.65,159.27,159.36,9625.0,133.2192,133.2944,132.9771,133.0522,9625.0
2018-02-08 13:15:00,159.28,160.15,159.28,159.75,13778.0,132.9855,133.7118,132.9855,133.3779,13778.0
2018-02-08 13:20:00,159.69,160.24,159.66,160.05,17396.0,133.3278,133.787,133.3027,133.6283,17396.0
2018-02-08 13:25:00,159.93,160.04,159.42,159.55,12916.0,133.5281,133.62,133.1023,133.2109,12916.0
2018-02-08 13:30:00,159.33,159.63,159.1,159.53,11286.0,133.0272,133.2777,132.8352,133.1942,11286.0
2018-02-08 13:35:00,159.56,160.06,159.56,160.06,8884.0,133.2192,133.6367,133.2192,133.6367,8884.0
2018-02-08 13:40:00,160.14,160.4,159.87,160.36,9456.0,133.7035,133.9206,133.4781,133.8872,9456.0
2018-02-08 13:45:00,160.4,160.71,160.03,160.06,12591.0,133.9206,134.1794,133.6116,133.6367,12591.0
2018-02-08 13:50:00,160.16,160.74,159.91,160.55,116085.0,133.7202,134.2044,133.5115,134.0458,116085.0
2018-02-08 13:55:00,160.61,160.61,160.09,160.48,15666.0,134.0959,134.0959,133.6617,133.9874,15666.0
2018-02-08 14:00:00,160.4,160.41,159.35,159.35,14472.0,133.9206,133.9289,133.0439,133.0439,14472.0
2018-02-08 14:05:00,159.36,159.89,159.36,159.71,15665.0,133.0522,133.4948,133.0522,133.3445,15665.0
2018-02-08 14:10:00,159.7,160.03,159.51,159.73,12794.0,133.3361,133.6116,133.1775,133.3612,12794.0
2018-02-08 14:15:00,159.69,160.32,159.53,160.02,15286.0,133.3278,133.8538,133.1942,133.6033,15286.0
2018-02-08 14:20:00,160.11,160.22,159.63,159.63,11594.0,133.6784,133.7703,133.2777,133.2777,11594.0
2018-02-08 14:25:00,159.62,159.62,159.31,159.46,21913.0,133.2693,133.2693,133.0105,133.1357,21913.0
2018-02-08 14:30:00,159.4,159.46,158.99,159.06,17059.0,133.0856,133.1357,132.7433,132.8018,17059.0
2018-02-08 14:35:00,159.0,159.41,158.78,159.41,13657.0,132.7517,133.094,132.568,133.094,13657.0
2018-02-08 14:40:00,159.29,159.55,159.02,159.36,27070.0,132.9938,133.2109,132.7684,133.0522,27070.0
2018-02-08 14:45:00,159.3,159.76,159.21,159.55,24736.0,133.0022,133.3862,132.927,133.2109,24736.0
2018-02-08 14:50:00,159.59,159.61,159.14,159.26,22378.0,133.2443,133.261,132.8686,132.9688,22378.0
2018-02-08 14:55:00,159.2,159.45,158.98,159.33,21172.0,132.9187,133.1274,132.735,133.0272,21172.0
2018-02-08 15:00:00,159.38,159.68,159.23,159.68,18476.0,133.0689,133.3194,132.9437,133.3194,18476.0
2018-02-08 15:05:00,159.72,159.79,158.94,158.94,17943.0,133.3528,133.4113,132.7016,132.7016,17943.0
2018-02-08 15:10:00,158.89,158.95,158.45,158.74,22133.0,132.6598,132.7099,132.2925,132.5346,22133.0
2018-02-08 15:15:00,158.71,158.93,158.61,158.68,20620.0,132.5096,132.6932,132.4261,132.4845,20620.0
2018-02-08 15:20:00,158.71,159.13,158.48,158.89,20218.0,132.5096,132.8602,132.3175,132.6598,20218.0
2018-02-08 15:25:00,158.85,159.68,158.84,159.27,27956.0,132.6264,133.3194,132.6181,132.9771,27956.0
2018-02-08 15:30:00,159.26,159.47,158.74,158.88,31396.0,132.9688,133.1441,132.5346,132.6515,31396.0
2018-02-08 15:35:00,158.76,158.84,158.37,158.6,29782.0,132.5513,132.6181,132.2257,132.4177,29782.0
2018-02-08 15:40:00,158.54,159.08,158.2,159.03,42147.0,132.3676,132.8185,132.0837,132.7767,42147.0
2018-02-08 15:45:00,158.95,158.98,157.73,157.88,50700.0,132.7099,132.735,131.6913,131.8166,50700.0
2018-02-08 15:50:00,157.81,157.97,157.23,157.64,55330.0,131.7581,131.8917,131.2739,131.6162,55330.0
2018-02-08 15:55:00,157.63,157.67,155.97,156.15,121702.0,131.6078,131.6412,130.2219,130.3722,121702.0
2018-02-09 09:30:00,158.19,159.0,158.01,158.44,56005.0,132.0754,132.7517,131.9251,132.2841,56005.0
2018-02-09 09:35:00,158.5,158.53,158.11,158.23,6981.0,132.3342,132.3593,132.0086,132.1088,6981.0
2018-02-09 09:40:00,158.01,158.91,157.85,158.72,30594.0,131.9251,132.6765,131.7915,132.5179,30594.0
2018-02-09 09:45:00,158.85,159.87,158.5,159.08,22946.0,132.6264,133.4781,132.3342,132.8185,22946.0
2018-02-09 09:50:00,159.13,160.1,158.85,160.1,22496.0,132.8602,133.6701,132.6264,133.6701,22496.0
2018-02-09 09:55:00,160.1,160.24,159.35,159.35,36820.0,133.6701,133.787,133.0439,133.0439,36820.0
2018-02-09 10:00:00,159.41,159.69,158.99,158.99,11864.0,133.094,133.3278,132.7433,132.7433,11864.0
2018-02-09 10:05:00,158.83,159.34,158.61,159.0,12650.0,132.6097,133.0355,132.4261,132.7517,12650.0
2018-02-09 10:10:00,158.81,158.93,158.65,158.85,16782.0,132.593,132.6932,132.4595,132.6264,16782.0
2018-02-09 10:15:00,158.75,159.22,158.61,159.16,17825.0,132.5429,132.9354,132.4261,132.8853,17825.0
2018-02-09 10:20:00,159.22,159.24,158.93,158.95,11593.0,132.9354,132.9521,132.6932,132.7099,11593.0
2018-02-09 10:25:00,158.95,159.23,158.81,158.81,12242.0,132.7099,132.9437,132.593,132.593,12242.0
2018-02-09 10:30:00,158.83,158.96,158.6,158.9,43202.0,132.6097,132.7183,132.4177,132.6682,43202.0
2018-02-09 10:35:00,158.97,158.97,158.25,158.36,13573.0,132.7266,132.7266,132.1255,132.2173,13573.0
2018-02-09 10:40:00,158.12,158.12,157.5,157.59,9075.0,132.017,132.017,131.4993,131.5744,9075.0
2018-02-09 10:45:00,157.44,157.44,156.31,156.55,23634.0,131.4492,131.4492,130.5058,130.7061,23634.0
2018-02-09 10:50:00,156.47,157.4,156.27,157.32,31940.0,130.6393,131.4158,130.4724,131.349,31940.0
2018-02-09 10:55:00,157.47,157.71,156.79,156.97,30101.0,131.4743,131.6746,130.9065,131.0568,30101.0
2018-02-09 11:00:00,156.97,158.15,156.97,158.05,14673.0,131.0568,132.042,131.0568,131.9585,14673.0
2018-02-09 11:05:00,157.95,158.06,157.62,157.91,32078.0,131.875,131.9669,131.5995,131.8416,32078.0
2018-02-09 11:10:00,157.86,158.09,157.58,157.89,15115.0,131.7999,131.9919,131.5661,131.8249,15115.0
2018-02-09 11:15:00,157.82,157.84,156.98,157.57,16481.0,131.7665,131.7832,131.0651,131.5577,16481.0
2018-02-09 11:20:00,157.36,157.86,157.36,157.65,13325.0,131.3824,131.7999,131.3824,131.6245,13325.0
2018-02-09 11:25:00,157.43,157.84,157.33,157.63,10623.0,131.4409,131.7832,131.3574,131.6078,10623.0
2018-02-09 11:30:00,157.74,158.18,157.67,157.95,20652.0,131.6997,132.067,131.6412,131.875,20652.0
2018-02-09 11:35:00,158.02,158.41,157.89,158.29,8624.0,131.9335,132.2591,131.8249,132.1589,8624.0
2018-02-09 11:40:00,158.18,158.33,157.98,158.2,13790.0,132.067,132.1923,131.9001,132.0837,13790.0
2018-02-09 11:45:00,158.18,158.18,157.65,157.65,15273.0,132.067,132.067,131.6245,131.6245,15273.0
2018-02-09 11:50:00,157.46,157.67,157.42,157.66,18327.0,131.4659,131.6412,131.4325,131.6329,18327.0
2018-02-09 11:55:00,157.66,157.8,157.22,157.34,14074.0,131.6329,131.7498,131.2655,131.3657,14074.0
2018-02-09 12:00:00,157.14,157.34,157.02,157.17,18833.0,131.1987,131.3657,131.0985,131.2238,18833.0
2018-02-09 12:05:00,157.07,157.22,156.2,156.2,15750.0,131.1403,131.2655,130.4139,130.4139,15750.0
2018-02-09 12:10:00,156.15,156.73,156.1,156.12,15001.0,130.3722,130.8564,130.3304,130.3471,15001.0
2018-02-09 12:15:00,156.23,156.58,156.03,156.28,14245.0,130.439,130.7312,130.272,130.4807,14245.0
2018-02-09 12:20:00,156.31,157.23,156.31,156.75,11669.0,130.5058,131.2739,130.5058,130.8731,11669.0
2018-02-09 12:25:00,156.63,156.73,156.11,156.22,12800.0,130.7729,130.8564,130.3388,130.4306,12800.0
2018-02-09 12:30:00,156.32,156.61,156.1,156.37,14876.0,130.5141,130.7562,130.3304,130.5558,14876.0
2018-02-09 12:35:00,156.27,156.36,156.0,156.15,11360.0,130.4724,130.5475,130.2469,130.3722,11360.0
2018-02-09 12:40:00,156.01,156.01,155.44,155.5,15716.0,130.2553,130.2553,129.7794,129.8295,15716.0
2018-02-09 12:45:00,155.59,155.82,155.49,155.69,7163.0,129.9046,130.0966,129.8211,129.9881,7163.0
2018-02-09 12:50:00,155.7,156.26,155.51,156.18,11369.0,129.9965,130.464,129.8378,130.3972,11369.0
2018-02-09 12:55:00,156.16,157.05,156.15,157.05,14407.0,130.3805,131.1236,130.3722,131.1236,14407.0
2018-02-09 13:00:00,156.95,156.95,156.01,156.17,14048.0,131.0401,131.0401,130.2553,130.3889,14048.0
2018-02-09 13:05:00,156.33,156.36,155.8,155.84,12738.0,130.5225,130.5475,130.0799,130.1133,12738.0
2018-02-09 13:10:00,155.88,156.03,155.36,155.6,14402.0,130.1467,130.272,129.7126,129.913,14402.0
2018-02-09 13:15:00,155.73,156.05,155.42,156.04,12175.0,130.0215,130.2887,129.7627,130.2803,12175.0
2018-02-09 13:20:00,156.1,156.15,155.23,155.44,13716.0,130.3304,130.3722,129.604,129.7794,13716.0
2018-02-09 13:25:00,155.36,155.6,155.19,155.35,10930.0,129.7126,129.913,129.5706,129.7042,10930.0
2018-02-09 13:30:00,155.29,155.64,155.2,155.31,15826.0,129.6541,129.9464,129.579,129.6708,15826.0
2018-02-09 13:35:00,155.25,155.4,154.65,154.77,23485.0,129.6207,129.746,129.1198,129.22,23485.0
2018-02-09 13:40:00,154.9,155.58,154.75,155.44,16062.0,129.3285,129.8963,129.2033,129.7794,16062.0
2018-02-09 13:45:00,155.55,156.14,155.55,156.13,14600.0,129.8712,130.3638,129.8712,130.3555,14600.0
2018-02-09 13:50:00,156.14,156.83,156.04,156.39,14392.0,130.3638,130.9399,130.2803,130.5725,14392.0
2018-02-09 13:55:00,156.6,157.02,156.31,156.32,9910.0,130.7479,131.0985,130.5058,130.5141,9910.0
2018-02-09 14:00:00,156.28,158.08,156.27,157.89,37929.0,130.4807,131.9836,130.4724,131.8249,37929.0
2018-02-09 14:05:00,157.71,157.88,157.22,157.53,26163.0,131.6746,131.8166,131.2655,131.5243,26163.0
2018-02-09 14:10:00,157.53,158.4,157.53,157.98,15449.0,131.5243,132.2507,131.5243,131.9001,15449.0
2018-02-09 14:15:00,158.03,158.4,157.84,158.24,35788.0,131.9418,132.2507,131.7832,132.1171,35788.0
2018-02-09 14:20:00,158.32,158.65,158.05,158.65,6449.0,132.1839,132.4595,131.9585,132.4595,6449.0
2018-02-09 14:25:00,158.76,159.14,158.09,158.23,11994.0,132.5513,132.8686,131.9919,132.1088,11994.0
2018-02-09 14:30:00,158.04,158.23,157.67,158.0,17061.0,131.9502,132.1088,131.6412,131.9168,17061.0
2018-02-09 14:35:00,157.78,158.37,157.53,158.37,17891.0,131.7331,132.2257,131.5243,132.2257,17891.0
2018-02-09 14:40:00,158.41,158.6,157.8,158.15,37929.0,132.2591,132.4177,131.7498,132.042,37929.0
2018-02-09 14:45:00,158.18,158.56,158.0,158.27,11470.0,132.067,132.3843,131.9168,132.1422,11470.0
2018-02-09 14:50:00,158.25,158.92,158.23,158.81,25294.0,132.1255,132.6849,132.1088,132.593,25294.0
2018-02-09 14:55:00,158.89,158.92,158.04,158.3,36357.0,132.6598,132.6849,131.9502,132.1672,36357.0
2018-02-09 15:00:00,158.2,158.22,157.53,157.73,18093.0,132.0837,132.1004,131.5243,131.6913,18093.0
2018-02-09 15:05:00,157.73,157.97,157.23,157.49,25928.0,131.6913,131.8917,131.2739,131.491,25928.0
2018-02-09 15:10:00,157.43,158.45,157.3,158.4,22957.0,131.4409,132.2925,131.3323,132.2507,22957.0
2018-02-09 15:15:00,158.49,158.82,158.31,158.73,19901.0,132.3259,132.6014,132.1756,132.5262,19901.0
2018-02-09 15:20:00,158.79,159.11,158.55,158.7,16994.0,132.5763,132.8435,132.376,132.5012,16994.0
2018-02-09 15:25:00,158.45,159.16,158.34,158.93,19119.0,132.2925,132.8853,132.2006,132.6932,19119.0
2018-02-09 15:30:00,158.94,159.43,158.82,159.38,38032.0,132.7016,133.1107,132.6014,133.0689,38032.0
2018-02-09 15:35:00,159.4,159.45,158.87,159.23,28774.0,133.0856,133.1274,132.6431,132.9437,28774.0
2018-02-09 15:40:00,159.31,160.0,159.12,159.89,23664.0,133.0105,133.5866,132.8519,133.4948,23664.0
2018-02-09 15:45:00,159.96,161.1,159.91,160.7,40059.0,133.5532,134.505,133.5115,134.171,40059.0
2018-02-09 15:50:00,160.87,161.55,160.72,160.72,64464.0,134.313,134.8807,134.1877,134.1877,64464.0
2018-02-09 15:55:00,160.67,160.71,159.57,160.13,95331.0,134.146,134.1794,133.2276,133.6951,95331.0
2018-02-12 09:30:00,161.02,161.76,161.02,161.76,32055.0,134.4382,135.056,134.4382,135.056,32055.0
2018-02-12 09:35:00,161.58,161.68,160.87,161.36,24106.0,134.9058,134.9893,134.313,134.7221,24106.0
2018-02-12 09:40:00,161.19,161.67,161.18,161.5,9189.0,134.5801,134.9809,134.5718,134.839,9189.0
2018-02-12 09:45:00,161.48,161.67,160.73,160.84,22299.0,134.8223,134.9809,134.1961,134.2879,22299.0
2018-02-12 09:50:00,160.78,161.02,160.25,160.4,17141.0,134.2378,134.4382,133.7953,133.9206,17141.0
2018-02-12 09:55:00,160.43,160.64,160.09,160.25,25831.0,133.9456,134.1209,133.6617,133.7953,25831.0
2018-02-12 10:00:00,160.26,160.76,160.01,160.72,21607.0,133.8037,134.2211,133.5949,134.1877,21607.0
2018-02-12 10:05:00,160.74,160.83,160.19,160.42,23204.0,134.2044,134.2796,133.7452,133.9373,23204.0
2018-02-12 10:10:00,160.2,160.53,160.0,160.12,22616.0,133.7536,134.0291,133.5866,133.6868,22616.0
2018-02-12 10:15:00,160.23,160.29,159.61,159.83,19959.0,133.7786,133.8287,133.261,133.4447,19959.0
2018-02-12 10:20:00,159.71,159.94,159.53,159.62,17058.0,133.3445,133.5365,133.1942,133.2693,17058.0
2018-02-12 10:25:00,159.49,159.85,159.34,159.85,23877.0,133.1608,133.4614,133.0355,133.4614,23877.0
2018-02-12 10:30:00,159.8,160.13,159.51,160.12,29725.0,133.4196,133.6951,133.1775,133.6868,29725.0
2018-02-12 10:35:00,160.17,160.48,159.88,160.27,13910.0,133.7285,133.9874,133.4864,133.812,13910.0
2018-02-12 10:40:00,160.2,160.2,159.79,160.14,13991.0,133.7536,133.7536,133.4113,133.7035,13991.0
2018-02-12 10:45:00,160.03,160.6,159.98,160.46,16427.0,133.6116,134.0875,133.5699,133.9707,16427.0
2018-02-12 10:50:00,160.53,160.6,159.97,160.22,12627.0,134.0291,134.0875,133.5615,133.7703,12627.0
2018-02-12 10:55:00,160.22,160.45,160.13,160.45,13420.0,133.7703,133.9623,133.6951,133.9623,13420.0
2018-02-12 11:00:00,160.52,160.52,159.91,160.29,23278.0,134.0207,134.0207,133.5115,133.8287,23278.0
2018-02-12 11:05:00,160.23,160.53,160.22,160.29,11513.0,133.7786,134.0291,133.7703,133.8287,11513.0
2018-02-12 11:10:00,160.36,161.05,160.21,160.86,19016.0,133.8872,134.4633,133.7619,134.3046,19016.0
2018-02-12 11:15:00,160.9,160.95,160.61,160.83,7960.0,134.338,134.3798,134.0959,134.2796,7960.0
2018-02-12 11:20:00,160.87,161.0,160.64,161.0,8015.0,134.313,134.4215,134.1209,134.4215,8015.0
2018-02-12 11:25:00,160.98,161.1,160.81,160.95,9117.0,134.4048,134.505,134.2629,134.3798,9117.0
2018-02-12 11:30:00,160.89,160.95,160.5,160.82,14203.0,134.3297,134.3798,134.0041,134.2712,14203.0
2018-02-12 11:35:00,160.76,161.2,160.72,161.2,12576.0,134.2211,134.5885,134.1877,134.5885,12576.0
2018-02-12 11:40:00,161.29,161.36,161.08,161.15,19404.0,134.6636,134.7221,134.4883,134.5467,19404.0
2018-02-12 11:45:00,161.17,161.51,161.02,161.42,11444.0,134.5634,134.8473,134.4382,134.7722,11444.0
2018-02-12 11:50:00,161.43,161.67,161.3,161.6,12642.0,134.7805,134.9809,134.672,134.9225,12642.0
2018-02-12 11:55:00,161.75,162.17,161.75,162.07,13377.0,135.0477,135.3984,135.0477,135.3149,13377.0
2018-02-12 12:00:00,162.03,162.04,161.74,161.75,9832.0,135.2815,135.2898,135.0393,135.0477,9832.0
2018-02-12 12:05:00,161.77,161.98,161.55,161.96,13618.0,135.0644,135.2397,134.8807,135.223,13618.0
2018-02-12 12:10:00,161.93,162.22,161.82,162.2,17138.0,135.198,135.4401,135.1061,135.4234,17138.0
2018-02-12 12:15:00,162.19,162.32,162.08,162.16,14281.0,135.4151,135.5236,135.3232,135.39,14281.0
2018-02-12 12:20:00,162.14,162.14,161.78,161.93,11411.0,135.3733,135.3733,135.0727,135.198,11411.0
2018-02-12 12:25:00,161.89,161.93,161.67,161.77,18678.0,135.1646,135.198,134.9809,135.0644,18678.0
2018-02-12 12:30:00,161.71,161.71,161.42,161.54,19144.0,135.0143,135.0143,134.7722,134.8724,19144.0
2018-02-12 12:35:00,161.53,161.7,161.36,161.7,8103.0,134.864,135.006,134.7221,135.006,8103.0
2018-02-12 12:40:00,161.67,161.83,161.53,161.68,19085.0,134.9809,135.1145,134.864,134.9893,19085.0
2018-02-12 12:45:00,161.68,161.85,161.51,161.51,8759.0,134.9893,135.1312,134.8473,134.8473,8759.0
2018-02-12 12:50:00,161.55,162.07,161.54,162.07,9788.0,134.8807,135.3149,134.8724,135.3149,9788.0
2018-02-12 12:55:00,162.06,162.09,161.92,161.97,10263.0,135.3065,135.3316,135.1896,135.2314,10263.0
2018-02-12 13:00:00,162.03,162.19,162.03,162.14,10482.0,135.2815,135.4151,135.2815,135.3733,10482.0
2018-02-12 13:05:00,162.12,162.12,161.82,161.97,10612.0,135.3566,135.3566,135.1061,135.2314,10612.0
2018-02-12 13:10:00,161.97,162.34,161.94,162.22,10748.0,135.2314,135.5403,135.2063,135.4401,10748.0
2018-02-12 13:15:00,162.33,162.35,162.12,162.15,9022.0,135.5319,135.5486,135.3566,135.3817,9022.0
2018-02-12 13:20:00,162.16,162.28,162.01,162.22,11380.0,135.39,135.4902,135.2648,135.4401,11380.0
2018-02-12 13:25:00,162.17,162.32,162.16,162.18,5942.0,135.3984,135.5236,135.39,135.4067,5942.0
2018-02-12 13:30:00,162.22,162.24,162.05,162.05,13119.0,135.4401,135.4568,135.2982,135.2982,13119.0
2018-02-12 13:35:00,162.11,162.12,161.87,162.04,10377.0,135.3483,135.3566,135.1479,135.2898,10377.0
2018-02-12 13:40:00,161.99,162.15,161.99,162.12,9128.0,135.2481,135.3817,135.2481,135.3566,9128.0
2018-02-12 13:45:00,162.15,162.28,162.14,162.14,6216.0,135.3817,135.4902,135.3733,135.3733,6216.0
2018-02-12 13:50:00,162.26,162.91,162.24,162.91,18521.0,135.4735,136.0162,135.4568,136.0162,18521.0
2018-02-12 13:55:00,162.93,163.23,162.75,162.75,13437.0,136.0329,136.2834,135.8826,135.8826,13437.0
2018-02-12 14:00:00,162.87,163.0,162.5,162.5,17188.0,135.9828,136.0913,135.6739,135.6739,17188.0
2018-02-12 14:05:00,162.46,162.7,162.2,162.29,15179.0,135.6405,135.8409,135.4234,135.4986,15179.0
2018-02-12 14:10:00,162.29,162.34,162.15,162.17,7038.0,135.4986,135.5403,135.3817,135.3984,7038.0
2018-02-12 14:15:00,162.2,162.23,162.04,162.08,8221.0,135.4234,135.4485,135.2898,135.3232,8221.0
2018-02-12 14:20:00,162.03,162.53,162.03,162.49,10388.0,135.2815,135.6989,135.2815,135.6655,10388.0
2018-02-12 14:25:00,162.43,162.81,162.41,162.69,12451.0,135.6154,135.9327,135.5987,135.8325,12451.0
2018-02-12 14:30:00,162.78,162.91,162.78,162.82,15821.0,135.9077,136.0162,135.9077,135.9411,15821.0
2018-02-12 14:35:00,162.71,163.05,162.7,162.81,14529.0,135.8492,136.1331,135.8409,135.9327,14529.0
2018-02-12 14:40:00,162.76,162.96,162.55,162.58,13813.0,135.891,136.0579,135.7156,135.7407,13813.0
2018-02-12 14:45:00,162.42,162.58,162.13,162.23,7600.0,135.6071,135.7407,135.365,135.4485,7600.0
2018-02-12 14:50:00,162.16,162.27,161.98,162.25,12157.0,135.39,135.4819,135.2397,135.4652,12157.0
2018-02-12 14:55:00,162.32,162.45,162.18,162.34,13875.0,135.5236,135.6321,135.4067,135.5403,13875.0
2018-02-12 15:00:00,162.35,162.5,162.26,162.41,10214.0,135.5486,135.6739,135.4735,135.5987,10214.0
2018-02-12 15:05:00,162.38,162.55,162.38,162.5,13889.0,135.5737,135.7156,135.5737,135.6739,13889.0
2018-02-12 15:10:00,162.45,162.92,162.27,162.92,17430.0,135.6321,136.0245,135.4819,136.0245,17430.0
2018-02-12 15:15:00,162.82,162.84,162.62,162.67,12736.0,135.9411,135.9578,135.7741,135.8158,12736.0
2018-02-12 15:20:00,162.73,162.97,162.72,162.74,17568.0,135.8659,136.0663,135.8576,135.8743,17568.0
2018-02-12 15:25:00,162.77,162.83,162.5,162.59,14956.0,135.8993,135.9494,135.6739,135.749,14956.0
2018-02-12 15:30:00,162.58,162.73,162.2,162.32,30065.0,135.7407,135.8659,135.4234,135.5236,30065.0
2018-02-12 15:35:00,162.36,162.36,161.7,161.86,17758.0,135.557,135.557,135.006,135.1395,17758.0
2018-02-12 15:40:00,161.9,162.32,161.9,162.31,22327.0,135.1729,135.5236,135.1729,135.5152,22327.0
2018-02-12 15:45:00,162.25,162.25,160.91,161.31,44076.0,135.4652,135.4652,134.3464,134.6803,44076.0
2018-02-12 15:50:00,161.2,161.8,161.19,161.63,40704.0,134.5885,135.0894,134.5801,134.9475,40704.0
2018-02-12 15:55:00,161.52,161.59,161.21,161.42,89769.0,134.8557,134.9141,134.5968,134.7722,89769.0
2018-02-13 09:30:00,160.37,161.45,160.22,161.25,20738.0,133.8955,134.7972,133.7703,134.6302,20738.0
2018-02-13 09:35:00,161.12,161.5,160.72,161.45,7387.0,134.5217,134.839,134.1877,134.7972,7387.0
2018-02-13 09:40:00,161.23,161.39,160.95,161.04,24022.0,134.6135,134.7471,134.3798,134.4549,24022.0
2018-02-13 09:45:00,161.17,161.17,160.5,160.68,5452.0,134.5634,134.5634,134.0041,134.1543,5452.0
2018-02-13 09:50:00,160.66,161.15,160.65,161.05,13112.0,134.1376,134.5467,134.1293,134.4633,13112.0
2018-02-13 09:55:00,161.06,161.08,160.79,161.08,9718.0,134.4716,134.4883,134.2462,134.4883,9718.0
2018-02-13 10:00:00,161.02,161.49,161.01,161.23,14039.0,134.4382,134.8306,134.4299,134.6135,14039.0
2018-02-13 10:05:00,161.2,161.28,160.83,160.87,11305.0,134.5885,134.6553,134.2796,134.313,11305.0
2018-02-13 10:10:00,160.91,161.25,160.91,161.24,7133.0,134.3464,134.6302,134.3464,134.6219,7133.0
2018-02-13 10:15:00,161.21,161.22,160.96,161.18,7661.0,134.5968,134.6052,134.3881,134.5718,7661.0
2018-02-13 10:20:00,161.15,161.52,161.15,161.52,5552.0,134.5467,134.8557,134.5467,134.8557,5552.0
2018-02-13 10:25:00,161.44,161.47,161.29,161.39,7522.0,134.7889,134.8139,134.6636,134.7471,7522.0
2018-02-13 10:30:00,161.28,161.52,160.99,161.08,9669.0,134.6553,134.8557,134.4132,134.4883,9669.0
2018-02-13 10:35:00,161.17,161.73,161.11,161.73,6266.0,134.5634,135.031,134.5133,135.031,6266.0
2018-02-13 10:40:00,161.76,161.8,161.62,161.68,3609.0,135.056,135.0894,134.9392,134.9893,3609.0
2018-02-13 10:45:00,161.46,162.03,161.38,161.87,6442.0,134.8056,135.2815,134.7388,135.1479,6442.0
2018-02-13 10:50:00,161.91,161.94,161.62,161.66,3579.0,135.1813,135.2063,134.9392,134.9726,3579.0
2018-02-13 10:55:00,161.72,161.9,161.56,161.79,5685.0,135.0226,135.1729,134.8891,135.0811,5685.0
2018-02-13 11:00:00,161.75,161.75,161.32,161.4,8938.0,135.0477,135.0477,134.6887,134.7555,8938.0
2018-02-13 11:05:00,161.32,161.5,161.25,161.28,4050.0,134.6887,134.839,134.6302,134.6553,4050.0
2018-02-13 11:10:00,161.31,161.48,161.23,161.48,4894.0,134.6803,134.8223,134.6135,134.8223,4894.0
2018-02-13 11:15:00,161.47,161.47,161.13,161.34,3251.0,134.8139,134.8139,134.53,134.7054,3251.0
2018-02-13 11:20:00,161.29,161.52,161.17,161.39,4065.0,134.6636,134.8557,134.5634,134.7471,4065.0
2018-02-13 11:25:00,161.48,161.49,161.17,161.23,6307.0,134.8223,134.8306,134.5634,134.6135,6307.0
2018-02-13 11:30:00,161.13,161.37,161.13,161.14,13662.0,134.53,134.7304,134.53,134.5384,13662.0
2018-02-13 11:35:00,161.06,161.25,161.06,161.19,3423.0,134.4716,134.6302,134.4716,134.5801,3423.0
2018-02-13 11:40:00,161.21,161.33,161.08,161.08,6220.0,134.5968,134.697,134.4883,134.4883,6220.0
2018-02-13 11:45:00,161.18,161.48,161.14,161.46,2421.0,134.5718,134.8223,134.5384,134.8056,2421.0
2018-02-13 11:50:00,161.35,161.53,161.28,161.47,7161.0,134.7137,134.864,134.6553,134.8139,7161.0
2018-02-13 11:55:00,161.46,161.81,161.46,161.8,3571.0,134.8056,135.0978,134.8056,135.0894,3571.0
2018-02-13 12:00:00,161.72,161.78,161.59,161.59,3329.0,135.0226,135.0727,134.9141,134.9141,3329.0
2018-02-13 12:05:00,161.53,161.59,161.31,161.31,2407.0,134.864,134.9141,134.6803,134.6803,2407.0
2018-02-13 12:10:00,161.32,161.85,161.32,161.85,3700.0,134.6887,135.1312,134.6887,135.1312,3700.0
2018-02-13 12:15:00,161.74,161.74,161.53,161.64,7001.0,135.0393,135.0393,134.864,134.9559,7001.0
2018-02-13 12:20:00,161.57,161.68,161.47,161.47,6117.0,134.8974,134.9893,134.8139,134.8139,6117.0
2018-02-13 12:25:00,161.29,161.43,161.23,161.43,3199.0,134.6636,134.7805,134.6135,134.7805,3199.0
2018-02-13 12:30:00,161.44,161.44,161.16,161.16,4023.0,134.7889,134.7889,134.5551,134.5551,4023.0
2018-02-13 12:35:00,161.26,161.41,161.09,161.32,4312.0,134.6386,134.7638,134.4967,134.6887,4312.0
2018-02-13 12:40:00,161.33,161.39,161.3,161.39,1900.0,134.697,134.7471,134.672,134.7471,1900.0
2018-02-13 12:45:00,161.42,161.42,161.28,161.42,4649.0,134.7722,134.7722,134.6553,134.7722,4649.0
2018-02-13 12:50:00,161.42,161.44,161.24,161.24,9888.0,134.7722,134.7889,134.6219,134.6219,9888.0
2018-02-13 12:55:00,161.24,161.27,161.0,161.0,3588.0,134.6219,134.6469,134.4215,134.4215,3588.0
2018-02-13 13:00:00,160.97,161.13,160.85,160.92,8598.0,134.3965,134.53,134.2963,134.3547,8598.0
2018-02-13 13:05:00,160.89,161.1,160.79,161.1,9838.0,134.3297,134.505,134.2462,134.505,9838.0
2018-02-13 13:10:00,161.06,161.38,160.98,161.38,6907.0,134.4716,134.7388,134.4048,134.7388,6907.0
2018-02-13 13:15:00,161.41,161.55,161.3,161.55,9202.0,134.7638,134.8807,134.672,134.8807,9202.0
2018-02-13 13:20:00,161.64,161.75,161.51,161.75,3715.0,134.9559,135.0477,134.8473,135.0477,3715.0
2018-02-13 13:25:00,161.77,161.8,161.74,161.8,1160.0,135.0644,135.0894,135.0393,135.0894,1160.0
2018-02-13 13:30:00,161.84,161.84,161.64,161.82,5238.0,135.1228,135.1228,134.9559,135.1061,5238.0
2018-02-13 13:35:00,161.88,162.19,161.79,162.19,4337.0,135.1562,135.4151,135.0811,135.4151,4337.0
2018-02-13 13:40:00,162.13,162.25,162.03,162.16,11387.0,135.365,135.4652,135.2815,135.39,11387.0
2018-02-13 13:45:00,162.19,162.19,162.04,162.07,5057.0,135.4151,135.4151,135.2898,135.3149,5057.0
2018-02-13 13:50:00,162.07,162.15,161.93,161.96,6919.0,135.3149,135.3817,135.198,135.223,6919.0
2018-02-13 13:55:00,161.99,162.05,161.89,161.89,5208.0,135.2481,135.2982,135.1646,135.1646,5208.0
2018-02-13 14:00:00,161.96,162.0,161.9,162.0,6003.0,135.223,135.2564,135.1729,135.2564,6003.0
2018-02-13 14:05:00,161.92,161.99,161.89,161.9,16457.0,135.1896,135.2481,135.1646,135.1729,16457.0
2018-02-13 14:10:00,161.95,162.12,161.87,162.02,30408.0,135.2147,135.3566,135.1479,135.2731,30408.0
2018-02-13 14:15:00,162.06,162.26,162.02,162.02,5488.0,135.3065,135.4735,135.2731,135.2731,5488.0
2018-02-13 14:20:00,162.01,162.14,162.01,162.03,6819.0,135.2648,135.3733,135.2648,135.2815,6819.0
2018-02-13 14:25:00,162.03,162.18,162.0,162.06,5141.0,135.2815,135.4067,135.2564,135.3065,5141.0
2018-02-13 14:30:00,162.0,162.07,161.82,161.92,9263.0,135.2564,135.3149,135.1061,135.1896,9263.0
2018-02-13 14:35:00,161.95,162.03,161.83,161.83,7208.0,135.2147,135.2815,135.1145,135.1145,7208.0
2018-02-13 14:40:00,161.85,161.87,161.72,161.79,8955.0,135.1312,135.1479,135.0226,135.0811,8955.0
2018-02-13 14:45:00,161.78,161.78,161.59,161.67,20607.0,135.0727,135.0727,134.9141,134.9809,20607.0
2018-02-13 14:50:00,161.67,161.78,161.55,161.66,39741.0,134.9809,135.0727,134.8807,134.9726,39741.0
2018-02-13 14:55:00,161.67,161.75,161.61,161.74,53496.0,134.9809,135.0477,134.9308,135.0393,53496.0
2018-02-13 15:00:00,161.73,161.85,161.63,161.65,26932.0,135.031,135.1312,134.9475,134.9642,26932.0
2018-02-13 15:05:00,161.66,161.75,161.62,161.72,13362.0,134.9726,135.0477,134.9392,135.0226,13362.0
2018-02-13 15:10:00,161.72,161.88,161.6,161.87,10341.0,135.0226,135.1562,134.9225,135.1479,10341.0
2018-02-13 15:15:00,161.84,162.1,161.84,162.07,9243.0,135.1228,135.3399,135.1228,135.3149,9243.0
2018-02-13 15:20:00,162.07,162.19,161.97,162.19,11601.0,135.3149,135.4151,135.2314,135.4151,11601.0
2018-02-13 15:25:00,162.18,162.32,162.03,162.08,12369.0,135.4067,135.5236,135.2815,135.3232,12369.0
2018-02-13 15:30:00,162.09,162.14,161.97,162.12,12029.0,135.3316,135.3733,135.2314,135.3566,12029.0
2018-02-13 15:35:00,162.18,162.34,162.16,162.27,11946.0,135.4067,135.5403,135.39,135.4819,11946.0
2018-02-13 15:40:00,162.27,162.32,161.81,161.89,26923.0,135.4819,135.5236,135.0978,135.1646,26923.0
2018-02-13 15:45:00,161.88,162.17,161.77,162.07,21030.0,135.1562,135.3984,135.0644,135.3149,21030.0
2018-02-13 15:50:00,162.15,162.25,162.05,162.06,18462.0,135.3817,135.4652,135.2982,135.3065,18462.0
2018-02-13 15:55:00,162.02,162.07,161.66,161.85,59832.0,135.2731,135.3149,134.9726,135.1312,59832.0
2018-02-14 09:30:00,160.49,161.45,160.49,160.91,16149.0,133.9957,134.7972,133.9957,134.3464,16149.0
2018-02-14 09:35:00,161.19,161.34,160.39,160.62,9371.0,134.5801,134.7054,133.9122,134.1042,9371.0
2018-02-14 09:40:00,160.62,161.06,160.61,160.87,8267.0,134.1042,134.4716,134.0959,134.313,8267.0
2018-02-14 09:45:00,160.9,161.05,160.57,160.76,3967.0,134.338,134.4633,134.0625,134.2211,3967.0
2018-02-14 09:50:00,160.75,161.48,160.75,161.41,10847.0,134.2128,134.8223,134.2128,134.7638,10847.0
2018-02-14 09:55:00,161.51,161.67,160.79,160.91,14179.0,134.8473,134.9809,134.2462,134.3464,14179.0
2018-02-14 10:00:00,160.93,161.05,160.7,160.75,9470.0,134.3631,134.4633,134.171,134.2128,9470.0
2018-02-14 10:05:00,160.86,161.75,160.86,161.75,8684.0,134.3046,135.0477,134.3046,135.0477,8684.0
2018-02-14 10:10:00,161.67,162.11,161.66,161.73,10111.0,134.9809,135.3483,134.9726,135.031,10111.0
2018-02-14 10:15:00,161.78,161.86,161.55,161.86,5493.0,135.0727,135.1395,134.8807,135.1395,5493.0
2018-02-14 10:20:00,161.95,162.15,161.89,161.94,4873.0,135.2147,135.3817,135.1646,135.2063,4873.0
2018-02-14 10:25:00,161.97,161.98,161.65,161.75,5148.0,135.2314,135.2397,134.9642,135.0477,5148.0
2018-02-14 10:30:00,161.84,162.06,161.58,161.63,4227.0,135.1228,135.3065,134.9058,134.9475,4227.0
2018-02-14 10:35:00,161.68,162.18,161.54,162.08,8603.0,134.9893,135.4067,134.8724,135.3232,8603.0
2018-02-14 10:40:00,162.05,162.2,161.64,161.66,7700.0,135.2982,135.4234,134.9559,134.9726,7700.0
2018-02-14 10:45:00,161.66,161.89,161.32,161.51,13281.0,134.9726,135.1646,134.6887,134.8473,13281.0
2018-02-14 10:50:00,161.46,161.55,161.23,161.23,10992.0,134.8056,134.8807,134.6135,134.6135,10992.0
2018-02-14 10:55:00,161.22,161.48,161.19,161.33,9891.0,134.6052,134.8223,134.5801,134.697,9891.0
2018-02-14 11:00:00,161.4,161.51,161.2,161.21,4602.0,134.7555,134.8473,134.5885,134.5968,4602.0
2018-02-14 11:05:00,161.18,161.47,161.15,161.23,7489.0,134.5718,134.8139,134.5467,134.6135,7489.0
2018-02-14 11:10:00,161.13,161.77,161.13,161.74,5758.0,134.53,135.0644,134.53,135.0393,5758.0
2018-02-14 11:15:00,161.61,161.7,161.52,161.69,4184.0,134.9308,135.006,134.8557,134.9976,4184.0
2018-02-14 11:20:00,161.76,161.76,161.43,161.56,4160.0,135.056,135.056,134.7805,134.8891,4160.0
2018-02-14 11:25:00,161.63,161.97,161.62,161.71,2921.0,134.9475,135.2314,134.9392,135.0143,2921.0
2018-02-14 11:30:00,161.73,161.83,161.57,161.74,1729.0,135.031,135.1145,134.8974,135.0393,1729.0
2018-02-14 11:35:00,161.67,161.75,161.37,161.73,4809.0,134.9809,135.0477,134.7304,135.031,4809.0
2018-02-14 11:40:00,161.69,161.99,161.69,161.84,6405.0,134.9976,135.2481,134.9976,135.1228,6405.0
2018-02-14 11:45:00,161.96,161.98,161.51,161.51,4451.0,135.223,135.2397,134.8473,134.8473,4451.0
2018-02-14 11:50:00,161.38,161.65,161.24,161.42,17014.0,134.7388,134.9642,134.6219,134.7722,17014.0
2018-02-14 11:55:00,161.46,161.5,161.36,161.5,1508.0,134.8056,134.839,134.7221,134.839,1508.0
2018-02-14 12:00:00,161.5,161.87,161.5,161.87,2207.0,134.839,135.1479,134.839,135.1479,2207.0
2018-02-14 12:05:00,161.85,162.01,161.72,161.82,4162.0,135.1312,135.2648,135.0226,135.1061,4162.0
2018-02-14 12:10:00,161.73,161.97,161.73,161.97,1975.0,135.031,135.2314,135.031,135.2314,1975.0
2018-02-14 12:15:00,161.89,161.9,161.69,161.79,4598.0,135.1646,135.1729,134.9976,135.0811,4598.0
2018-02-14 12:20:00,161.73,161.96,161.58,161.96,8735.0,135.031,135.223,134.9058,135.223,8735.0
2018-02-14 12:25:00,162.01,162.31,161.98,162.28,4547.0,135.2648,135.5152,135.2397,135.4902,4547.0
2018-02-14 12:30:00,162.22,162.22,161.9,161.9,2346.0,135.4401,135.4401,135.1729,135.1729,2346.0
2018-02-14 12:35:00,162.02,162.2,161.97,162.12,4758.0,135.2731,135.4234,135.2314,135.3566,4758.0
2018-02-14 12:40:00,162.13,162.14,161.94,161.94,2965.0,135.365,135.3733,135.2063,135.2063,2965.0
2018-02-14 12:45:00,161.96,162.02,161.62,161.62,3342.0,135.223,135.2731,134.9392,134.9392,3342.0
2018-02-14 12:50:00,161.62,162.09,161.62,161.98,7943.0,134.9392,135.3316,134.9392,135.2397,7943.0
2018-02-14 12:55:00,161.93,162.11,161.87,161.92,5200.0,135.198,135.3483,135.1479,135.1896,5200.0
2018-02-14 13:00:00,161.92,162.27,161.9,162.27,4118.0,135.1896,135.4819,135.1729,135.4819,4118.0
2018-02-14 13:05:00,162.32,162.56,162.32,162.41,4886.0,135.5236,135.724,135.5236,135.5987,4886.0
2018-02-14 13:10:00,162.47,162.72,162.45,162.59,4654.0,135.6488,135.8576,135.6321,135.749,4654.0
2018-02-14 13:15:00,162.58,162.73,162.35,162.43,4918.0,135.7407,135.8659,135.5486,135.6154,4918.0
2018-02-14 13:20:00,162.38,162.78,162.37,162.64,3734.0,135.5737,135.9077,135.5653,135.7908,3734.0
2018-02-14 13:25:00,162.58,162.65,162.43,162.43,2669.0,135.7407,135.7991,135.6154,135.6154,2669.0
2018-02-14 13:30:00,162.37,162.39,162.06,162.26,25048.0,135.5653,135.582,135.3065,135.4735,25048.0
2018-02-14 13:35:00,162.15,162.37,162.15,162.3,8303.0,135.3817,135.5653,135.3817,135.5069,8303.0
2018-02-14 13:40:00,162.23,162.43,162.17,162.43,13109.0,135.4485,135.6154,135.3984,135.6154,13109.0
2018-02-14 13:45:00,162.45,162.63,162.39,162.63,5254.0,135.6321,135.7824,135.582,135.7824,5254.0
2018-02-14 13:50:00,162.63,162.64,162.43,162.44,3056.0,135.7824,135.7908,135.6154,135.6238,3056.0
2018-02-14 13:55:00,162.45,162.48,162.27,162.36,5706.0,135.6321,135.6572,135.4819,135.557,5706.0
2018-02-14 14:00:00,162.31,162.57,162.31,162.4,9336.0,135.5152,135.7323,135.5152,135.5904,9336.0
2018-02-14 14:05:00,162.34,162.47,162.31,162.47,4102.0,135.5403,135.6488,135.5152,135.6488,4102.0
2018-02-14 14:10:00,162.47,162.67,162.44,162.62,10009.0,135.6488,135.8158,135.6238,135.7741,10009.0
2018-02-14 14:15:00,162.49,162.52,162.27,162.27,6360.0,135.6655,135.6906,135.4819,135.4819,6360.0
2018-02-14 14:20:00,162.28,162.33,161.97,162.06,7509.0,135.4902,135.5319,135.2314,135.3065,7509.0
2018-02-14 14:25:00,162.01,162.03,161.65,161.67,9815.0,135.2648,135.2815,134.9642,134.9809,9815.0
2018-02-14 14:30:00,161.61,161.99,161.61,161.95,8823.0,134.9308,135.2481,134.9308,135.2147,8823.0
2018-02-14 14:35:00,161.97,162.21,161.92,162.21,5544.0,135.2314,135.4318,135.1896,135.4318,5544.0
2018-02-14 14:40:00,162.2,162.2,162.02,162.13,3301.0,135.4234,135.4234,135.2731,135.365,3301.0
2018-02-14 14:45:00,162.05,162.06,161.85,162.03,5479.0,135.2982,135.3065,135.1312,135.2815,5479.0
2018-02-14 14:50:00,162.07,162.15,162.02,162.13,5460.0,135.3149,135.3817,135.2731,135.365,5460.0
2018-02-14 14:55:00,162.12,162.26,162.06,162.21,7669.0,135.3566,135.4735,135.3065,135.4318,7669.0
2018-02-14 15:00:00,162.19,162.53,162.19,162.53,5790.0,135.4151,135.6989,135.4151,135.6989,5790.0
2018-02-14 15:05:00,162.55,162.75,162.54,162.64,6436.0,135.7156,135.8826,135.7073,135.7908,6436.0
2018-02-14 15:10:00,162.64,162.82,162.58,162.82,7524.0,135.7908,135.9411,135.7407,135.9411,7524.0
2018-02-14 15:15:00,162.85,163.13,162.79,163.13,8585.0,135.9661,136.1999,135.916,136.1999,8585.0
2018-02-14 15:20:00,163.08,163.1,162.7,162.7,7722.0,136.1581,136.1748,135.8409,135.8409,7722.0
2018-02-14 15:25:00,162.66,162.89,162.61,162.67,8869.0,135.8075,135.9995,135.7657,135.8158,8869.0
2018-02-14 15:30:00,162.66,162.81,162.49,162.5,16862.0,135.8075,135.9327,135.6655,135.6739,16862.0
2018-02-14 15:35:00,162.5,162.55,162.37,162.44,7549.0,135.6739,135.7156,135.5653,135.6238,7549.0
2018-02-14 15:40:00,162.47,162.59,162.14,162.14,12318.0,135.6488,135.749,135.3733,135.3733,12318.0
2018-02-14 15:45:00,162.14,162.65,162.13,162.54,21264.0,135.3733,135.7991,135.365,135.7073,21264.0
2018-02-14 15:50:00,162.56,162.74,162.43,162.51,21396.0,135.724,135.8743,135.6154,135.6822,21396.0
2018-02-14 15:55:00,162.44,162.55,162.31,162.46,63018.0,135.6238,135.7156,135.5152,135.6405,63018.0
2018-02-15 09:30:00,163.5,164.15,162.91,163.26,21395.0,136.5088,137.0515,136.0162,136.3084,21395.0
2018-02-15 09:35:00,163.26,163.77,163.23,163.66,4428.0,136.3084,136.7342,136.2834,136.6424,4428.0
2018-02-15 09:40:00,163.84,164.02,163.69,163.86,7376.0,136.7927,136.943,136.6674,136.8094,7376.0
2018-02-15 09:45:00,163.76,164.2,163.76,163.87,4291.0,136.7259,137.0932,136.7259,136.8177,4291.0
2018-02-15 09:50:00,163.92,164.08,163.84,164.07,3779.0,136.8595,136.9931,136.7927,136.9847,3779.0
2018-02-15 09:55:00,164.04,164.04,163.92,164.03,3167.0,136.9597,136.9597,136.8595,136.9513,3167.0
2018-02-15 10:00:00,163.95,164.08,163.77,163.89,14510.0,136.8845,136.9931,136.7342,136.8344,14510.0
2018-02-15 10:05:00,163.91,163.92,163.28,163.28,11232.0,136.8511,136.8595,136.3251,136.3251,11232.0
2018-02-15 10:10:00,163.32,163.41,162.9,162.91,11108.0,136.3585,136.4337,136.0078,136.0162,11108.0
2018-02-15 10:15:00,162.95,163.02,162.61,163.01,10636.0,136.0496,136.108,135.7657,136.0997,10636.0
2018-02-15 10:20:00,163.04,163.31,162.96,163.03,4978.0,136.1247,136.3502,136.0579,136.1164,4978.0
2018-02-15 10:25:00,162.99,163.31,162.84,163.21,9863.0,136.083,136.3502,135.9578,136.2667,9863.0
2018-02-15 10:30:00,163.16,163.26,162.9,162.93,6512.0,136.2249,136.3084,136.0078,136.0329,6512.0
2018-02-15 10:35:00,162.87,163.13,162.85,162.85,3207.0,135.9828,136.1999,135.9661,135.9661,3207.0
2018-02-15 10:40:00,162.81,162.88,162.14,162.14,5080.0,135.9327,135.9912,135.3733,135.3733,5080.0
2018-02-15 10:45:00,162.18,162.46,162.05,162.31,23983.0,135.4067,135.6405,135.2982,135.5152,23983.0
2018-02-15 10:50:00,162.34,162.59,162.34,162.37,5467.0,135.5403,135.749,135.5403,135.5653,5467.0
2018-02-15 10:55:00,162.33,162.33,161.84,161.89,6637.0,135.5319,135.5319,135.1228,135.1646,6637.0
2018-02-15 11:00:00,161.79,162.06,161.55,161.55,12828.0,135.0811,135.3065,134.8807,134.8807,12828.0
2018-02-15 11:05:00,161.77,162.11,161.76,162.03,12206.0,135.0644,135.3483,135.056,135.2815,12206.0
2018-02-15 11:10:00,162.03,162.25,161.92,162.12,5715.0,135.2815,135.4652,135.1896,135.3566,5715.0
2018-02-15 11:15:00,162.06,162.13,161.85,161.88,10506.0,135.3065,135.365,135.1312,135.1562,10506.0
2018-02-15 11:20:00,161.75,162.07,161.75,161.84,14300.0,135.0477,135.3149,135.0477,135.1228,14300.0
2018-02-15 11:25:00,161.91,162.12,161.82,162.03,8915.0,135.1813,135.3566,135.1061,135.2815,8915.0
2018-02-15 11:30:00,162.01,162.03,161.78,161.87,3522.0,135.2648,135.2815,135.0727,135.1479,3522.0
2018-02-15 11:35:00,161.92,161.92,161.74,161.74,3105.0,135.1896,135.1896,135.0393,135.0393,3105.0
2018-02-15 11:40:00,161.78,162.03,161.78,162.03,5000.0,135.0727,135.2815,135.0727,135.2815,5000.0
2018-02-15 11:45:00,162.03,162.04,161.86,161.95,5119.0,135.2815,135.2898,135.1395,135.2147,5119.0
2018-02-15 11:50:00,161.98,162.12,161.96,162.0,2809.0,135.2397,135.3566,135.223,135.2564,2809.0
2018-02-15 11:55:00,161.99,161.99,161.65,161.67,5800.0,135.2481,135.2481,134.9642,134.9809,5800.0
2018-02-15 12:00:00,161.73,162.02,161.73,161.79,4373.0,135.031,135.2731,135.031,135.0811,4373.0
2018-02-15 12:05:00,161.78,161.91,161.62,161.9,2801.0,135.0727,135.1813,134.9392,135.1729,2801.0
2018-02-15 12:10:00,162.0,162.2,161.96,162.03,19901.0,135.2564,135.4234,135.223,135.2815,19901.0
2018-02-15 12:15:00,162.05,162.2,162.02,162.12,3556.0,135.2982,135.4234,135.2731,135.3566,3556.0
2018-02-15 12:20:00,162.14,162.16,161.77,161.87,6214.0,135.3733,135.39,135.0644,135.1479,6214.0
2018-02-15 12:25:00,161.89,161.99,161.86,161.86,3035.0,135.1646,135.2481,135.1395,135.1395,3035.0
2018-02-15 12:30:00,161.83,162.1,161.83,162.06,1775.0,135.1145,135.3399,135.1145,135.3065,1775.0
2018-02-15 12:35:00,162.03,162.13,161.94,162.05,6891.0,135.2815,135.365,135.2063,135.2982,6891.0
2018-02-15 12:40:00,162.03,162.06,161.88,161.89,6129.0,135.2815,135.3065,135.1562,135.1646,6129.0
2018-02-15 12:45:00,161.87,162.01,161.87,161.93,7568.0,135.1479,135.2648,135.1479,135.198,7568.0
2018-02-15 12:50:00,161.95,161.99,161.8,161.8,4068.0,135.2147,135.2481,135.0894,135.0894,4068.0
2018-02-15 12:55:00,161.8,161.81,161.71,161.77,11741.0,135.0894,135.0978,135.0143,135.0644,11741.0
2018-02-15 13:00:00,161.79,161.91,161.75,161.81,10850.0,135.0811,135.1813,135.0477,135.0978,10850.0
2018-02-15 13:05:00,161.78,162.01,161.76,161.95,27753.0,135.0727,135.2648,135.056,135.2147,27753.0
2018-02-15 13:10:00,161.99,162.15,161.95,162.08,21886.0,135.2481,135.3817,135.2147,135.3232,21886.0
2018-02-15 13:15:00,162.07,162.23,161.97,162.02,11891.0,135.3149,135.4485,135.2314,135.2731,11891.0
2018-02-15 13:20:00,162.02,162.06,161.93,161.97,5769.0,135.2731,135.3065,135.198,135.2314,5769.0
2018-02-15 13:25:00,161.97,162.12,161.94,161.96,6809.0,135.2314,135.3566,135.2063,135.223,6809.0
2018-02-15 13:30:00,161.92,162.02,161.9,161.92,4402.0,135.1896,135.2731,135.1729,135.1896,4402.0
2018-02-15 13:35:00,161.93,162.06,161.9,161.9,7696.0,135.198,135.3065,135.1729,135.1729,7696.0
2018-02-15 13:40:00,161.87,162.12,161.79,162.05,4936.0,135.1479,135.3566,135.0811,135.2982,4936.0
2018-02-15 13:45:00,162.06,162.49,162.05,162.37,6201.0,135.3065,135.6655,135.2982,135.5653,6201.0
2018-02-15 13:50:00,162.41,162.42,162.26,162.3,11366.0,135.5987,135.6071,135.4735,135.5069,11366.0
2018-02-15 13:55:00,162.3,162.38,162.14,162.2,5707.0,135.5069,135.5737,135.3733,135.4234,5707.0
2018-02-15 14:00:00,162.19,162.41,162.19,162.34,9156.0,135.4151,135.5987,135.4151,135.5403,9156.0
2018-02-15 14:05:00,162.41,162.49,162.31,162.43,9589.0,135.5987,135.6655,135.5152,135.6154,9589.0
2018-02-15 14:10:00,162.43,162.43,162.22,162.28,9780.0,135.6154,135.6154,135.4401,135.4902,9780.0
2018-02-15 14:15:00,162.22,162.36,162.06,162.09,11667.0,135.4401,135.557,135.3065,135.3316,11667.0
2018-02-15 14:20:00,162.09,162.17,161.99,162.04,6466.0,135.3316,135.3984,135.2481,135.2898,6466.0
2018-02-15 14:25:00,162.03,162.11,162.0,162.08,8835.0,135.2815,135.3483,135.2564,135.3232,8835.0
2018-02-15 14:30:00,162.06,162.57,162.04,162.53,17482.0,135.3065,135.7323,135.2898,135.6989,17482.0
2018-02-15 14:35:00,162.55,162.84,162.54,162.61,7891.0,135.7156,135.9578,135.7073,135.7657,7891.0
2018-02-15 14:40:00,162.57,162.93,162.44,162.93,9705.0,135.7323,136.0329,135.6238,136.0329,9705.0
2018-02-15 14:45:00,162.94,163.04,162.79,162.94,11298.0,136.0412,136.1247,135.916,136.0412,11298.0
2018-02-15 14:50:00,162.95,162.98,162.71,162.72,8887.0,136.0496,136.0746,135.8492,135.8576,8887.0
2018-02-15 14:55:00,162.74,162.81,162.69,162.69,5310.0,135.8743,135.9327,135.8325,135.8325,5310.0
2018-02-15 15:00:00,162.67,163.07,162.66,163.07,8191.0,135.8158,136.1498,135.8075,136.1498,8191.0
2018-02-15 15:05:00,163.08,163.19,162.97,163.0,6144.0,136.1581,136.25,136.0663,136.0913,6144.0
2018-02-15 15:10:00,163.03,163.04,162.79,162.91,6689.0,136.1164,136.1247,135.916,136.0162,6689.0
2018-02-15 15:15:00,162.93,162.95,162.83,162.95,8126.0,136.0329,136.0496,135.9494,136.0496,8126.0
2018-02-15 15:20:00,162.96,163.03,162.9,162.9,6740.0,136.0579,136.1164,136.0078,136.0078,6740.0
2018-02-15 15:25:00,162.92,162.96,162.65,162.71,8145.0,136.0245,136.0579,135.7991,135.8492,8145.0
2018-02-15 15:30:00,162.69,162.77,162.49,162.53,10591.0,135.8325,135.8993,135.6655,135.6989,10591.0
2018-02-15 15:35:00,162.5,162.75,162.42,162.67,8834.0,135.6739,135.8826,135.6071,135.8158,8834.0
2018-02-15 15:40:00,162.65,162.94,162.65,162.69,8976.0,135.7991,136.0412,135.7991,135.8325,8976.0
2018-02-15 15:45:00,162.74,163.02,162.73,163.0,18355.0,135.8743,136.108,135.8659,136.0913,18355.0
2018-02-15 15:50:00,163.01,163.11,162.99,163.06,14558.0,136.0997,136.1832,136.083,136.1414,14558.0
2018-02-15 15:55:00,163.03,163.38,163.03,163.38,53263.0,136.1164,136.4086,136.1164,136.4086,53263.0
2018-02-16 09:30:00,162.92,163.37,162.67,163.31,68173.0,136.0245,136.4003,135.8158,136.3502,68173.0
2018-02-16 09:35:00,163.46,163.86,163.41,163.7,3603.0,136.4754,136.8094,136.4337,136.6758,3603.0
2018-02-16 09:40:00,163.52,163.55,162.89,162.9,3769.0,136.5255,136.5505,135.9995,136.0078,3769.0
2018-02-16 09:45:00,163.07,163.5,162.94,163.25,3150.0,136.1498,136.5088,136.0412,136.3001,3150.0
2018-02-16 09:50:00,163.21,163.44,163.1,163.37,3840.0,136.2667,136.4587,136.1748,136.4003,3840.0
2018-02-16 09:55:00,163.43,163.47,162.67,162.71,5567.0,136.4504,136.4838,135.8158,135.8492,5567.0
2018-02-16 10:00:00,162.85,163.03,162.55,162.55,17527.0,135.9661,136.1164,135.7156,135.7156,17527.0
2018-02-16 10:05:00,162.57,162.78,162.37,162.66,10466.0,135.7323,135.9077,135.5653,135.8075,10466.0
2018-02-16 10:10:00,162.66,162.66,162.35,162.57,5387.0,135.8075,135.8075,135.5486,135.7323,5387.0
2018-02-16 10:15:00,162.6,163.01,162.6,162.99,6680.0,135.7574,136.0997,135.7574,136.083,6680.0
2018-02-16 10:20:00,162.88,163.08,162.77,162.95,2961.0,135.9912,136.1581,135.8993,136.0496,2961.0
2018-02-16 10:25:00,162.83,163.13,162.83,163.11,4697.0,135.9494,136.1999,135.9494,136.1832,4697.0
2018-02-16 10:30:00,163.06,163.48,163.06,163.38,4200.0,136.1414,136.4921,136.1414,136.4086,4200.0
2018-02-16 10:35:00,163.36,163.63,163.29,163.29,4455.0,136.3919,136.6173,136.3335,136.3335,4455.0
2018-02-16 10:40:00,163.39,163.58,163.31,163.51,4836.0,136.417,136.5756,136.3502,136.5171,4836.0
2018-02-16 10:45:00,163.45,163.64,163.31,163.41,3196.0,136.4671,136.6257,136.3502,136.4337,3196.0
2018-02-16 10:50:00,163.5,163.5,163.25,163.47,4682.0,136.5088,136.5088,136.3001,136.4838,4682.0
2018-02-16 10:55:00,163.55,163.55,163.29,163.41,4276.0,136.5505,136.5505,136.3335,136.4337,4276.0
2018-02-16 11:00:00,163.46,163.67,163.43,163.43,5538.0,136.4754,136.6507,136.4504,136.4504,5538.0
2018-02-16 11:05:00,163.49,163.84,163.47,163.75,4668.0,136.5005,136.7927,136.4838,136.7175,4668.0
2018-02-16 11:10:00,163.82,164.11,163.7,164.11,3800.0,136.776,137.0181,136.6758,137.0181,3800.0
2018-02-16 11:15:00,164.04,164.08,163.71,163.76,3806.0,136.9597,136.9931,136.6841,136.7259,3806.0
2018-02-16 11:20:00,163.82,163.84,163.5,163.53,12371.0,136.776,136.7927,136.5088,136.5338,12371.0
2018-02-16 11:25:00,163.5,163.63,163.38,163.38,6356.0,136.5088,136.6173,136.4086,136.4086,6356.0
2018-02-16 11:30:00,163.4,163.71,163.4,163.7,10367.0,136.4253,136.6841,136.4253,136.6758,10367.0
2018-02-16 11:35:00,163.69,163.73,163.52,163.7,5876.0,136.6674,136.7008,136.5255,136.6758,5876.0
2018-02-16 11:40:00,163.73,163.82,163.6,163.63,6526.0,136.7008,136.776,136.5923,136.6173,6526.0
2018-02-16 11:45:00,163.66,163.87,163.66,163.77,11629.0,136.6424,136.8177,136.6424,136.7342,11629.0
2018-02-16 11:50:00,163.77,163.8,163.68,163.76,9921.0,136.7342,136.7593,136.6591,136.7259,9921.0
2018-02-16 11:55:00,163.75,163.93,163.74,163.87,6829.0,136.7175,136.8678,136.7092,136.8177,6829.0
2018-02-16 12:00:00,163.9,163.96,163.87,163.91,4631.0,136.8428,136.8929,136.8177,136.8511,4631.0
2018-02-16 12:05:00,163.93,163.96,163.74,163.92,4897.0,136.8678,136.8929,136.7092,136.8595,4897.0
2018-02-16 12:10:00,163.87,164.5,163.82,164.36,68021.0,136.8177,137.3437,136.776,137.2268,68021.0
2018-02-16 12:15:00,164.36,164.41,164.23,164.27,8564.0,137.2268,137.2686,137.1183,137.1517,8564.0
2018-02-16 12:20:00,164.25,164.3,163.94,164.02,6443.0,137.135,137.1767,136.8762,136.943,6443.0
2018-02-16 12:25:00,164.1,164.1,163.96,164.08,3000.0,137.0097,137.0097,136.8929,136.9931,3000.0
2018-02-16 12:30:00,164.03,164.52,163.97,164.52,10128.0,136.9513,137.3604,136.9012,137.3604,10128.0
2018-02-16 12:35:00,164.51,164.82,164.51,164.66,7626.0,137.3521,137.6109,137.3521,137.4773,7626.0
2018-02-16 12:40:00,164.73,164.75,164.46,164.59,5905.0,137.5357,137.5524,137.3103,137.4189,5905.0
2018-02-16 12:45:00,164.5,164.57,164.25,164.32,6312.0,137.3437,137.4022,137.135,137.1934,6312.0
2018-02-16 12:50:00,164.19,164.32,163.8,163.8,13569.0,137.0849,137.1934,136.7593,136.7593,13569.0
2018-02-16 12:55:00,163.81,163.91,163.6,163.78,16357.0,136.7676,136.8511,136.5923,136.7426,16357.0
2018-02-16 13:00:00,163.8,164.16,163.74,163.83,13434.0,136.7593,137.0598,136.7092,136.7843,13434.0
2018-02-16 13:05:00,163.79,163.99,163.7,163.87,10618.0,136.7509,136.9179,136.6758,136.8177,10618.0
2018-02-16 13:10:00,163.82,163.89,163.41,163.61,8110.0,136.776,136.8344,136.4337,136.6006,8110.0
2018-02-16 13:15:00,163.65,163.69,163.35,163.35,4961.0,136.634,136.6674,136.3836,136.3836,4961.0
2018-02-16 13:20:00,163.37,163.53,163.26,163.39,9829.0,136.4003,136.5338,136.3084,136.417,9829.0
2018-02-16 13:25:00,163.42,163.48,163.0,163.18,7868.0,136.442,136.4921,136.0913,136.2416,7868.0
2018-02-16 13:30:00,163.18,163.18,162.67,163.09,13614.0,136.2416,136.2416,135.8158,136.1665,13614.0
2018-02-16 13:35:00,163.12,163.52,163.12,163.34,8270.0,136.1915,136.5255,136.1915,136.3752,8270.0
2018-02-16 13:40:00,163.44,163.76,163.44,163.72,8594.0,136.4587,136.7259,136.4587,136.6925,8594.0
2018-02-16 13:45:00,163.65,163.65,163.38,163.4,9438.0,136.634,136.634,136.4086,136.4253,9438.0
2018-02-16 13:50:00,163.34,163.42,163.14,163.14,6386.0,136.3752,136.442,136.2082,136.2082,6386.0
2018-02-16 13:55:00,163.18,163.25,162.91,162.91,23617.0,136.2416,136.3001,136.0162,136.0162,23617.0
2018-02-16 14:00:00,163.07,163.32,162.96,163.11,10101.0,136.1498,136.3585,136.0579,136.1832,10101.0
2018-02-16 14:05:00,163.14,163.16,162.83,162.86,8117.0,136.2082,136.2249,135.9494,135.9745,8117.0
2018-02-16 14:10:00,162.94,163.1,162.79,162.79,9342.0,136.0412,136.1748,135.916,135.916,9342.0
2018-02-16 14:15:00,162.79,162.84,162.42,162.7,8730.0,135.916,135.9578,135.6071,135.8409,8730.0
2018-02-16 14:20:00,162.75,162.75,162.32,162.47,11447.0,135.8826,135.8826,135.5236,135.6488,11447.0
2018-02-16 14:25:00,162.51,162.77,162.41,162.77,5664.0,135.6822,135.8993,135.5987,135.8993,5664.0
2018-02-16 14:30:00,162.69,163.04,162.56,163.04,9203.0,135.8325,136.1247,135.724,136.1247,9203.0
2018-02-16 14:35:00,162.93,163.29,162.93,163.11,8144.0,136.0329,136.3335,136.0329,136.1832,8144.0
2018-02-16 14:40:00,163.08,163.15,162.93,163.03,7101.0,136.1581,136.2166,136.0329,136.1164,7101.0
2018-02-16 14:45:00,163.05,163.13,162.79,163.07,31459.0,136.1331,136.1999,135.916,136.1498,31459.0
2018-02-16 14:50:00,163.07,163.09,162.77,163.07,8082.0,136.1498,136.1665,135.8993,136.1498,8082.0
2018-02-16 14:55:00,163.08,163.46,163.06,163.34,10693.0,136.1581,136.4754,136.1414,136.3752,10693.0
2018-02-16 15:00:00,163.36,163.45,163.28,163.38,10677.0,136.3919,136.4671,136.3251,136.4086,10677.0
2018-02-16 15:05:00,163.42,163.69,163.41,163.69,12863.0,136.442,136.6674,136.4337,136.6674,12863.0
2018-02-16 15:10:00,163.7,163.81,163.53,163.61,12225.0,136.6758,136.7676,136.5338,136.6006,12225.0
2018-02-16 15:15:00,163.63,163.69,163.4,163.61,13662.0,136.6173,136.6674,136.4253,136.6006,13662.0
2018-02-16 15:20:00,163.63,163.7,163.38,163.49,11377.0,136.6173,136.6758,136.4086,136.5005,11377.0
2018-02-16 15:25:00,163.47,163.69,163.42,163.49,12082.0,136.4838,136.6674,136.442,136.5005,12082.0
2018-02-16 15:30:00,163.49,163.49,162.69,162.75,55896.0,136.5005,136.5005,135.8325,135.8826,55896.0
2018-02-16 15:35:00,162.75,162.87,162.61,162.72,59663.0,135.8826,135.9828,135.7657,135.8576,59663.0
2018-02-16 15:40:00,162.71,162.73,162.5,162.52,61053.0,135.8492,135.8659,135.6739,135.6906,61053.0
2018-02-16 15:45:00,162.53,163.32,162.5,163.26,47717.0,135.6989,136.3585,135.6739,136.3084,47717.0
2018-02-16 15:50:00,163.26,163.32,163.09,163.18,43999.0,136.3084,136.3585,136.1665,136.2416,43999.0
2018-02-16 15:55:00,163.18,163.24,162.56,162.66,81178.0,136.2416,136.2917,135.724,135.8075,81178.0
2018-02-20 09:30:00,161.59,162.0,161.27,161.44,47414.0,134.9141,135.2564,134.6469,134.7889,47414.0
2018-02-20 09:35:00,161.51,162.12,161.5,162.12,33995.0,134.8473,135.3566,134.839,135.3566,33995.0
2018-02-20 09:40:00,162.2,162.48,161.99,162.03,14686.0,135.4234,135.6572,135.2481,135.2815,14686.0
2018-02-20 09:45:00,161.85,162.61,161.64,162.34,20443.0,135.1312,135.7657,134.9559,135.5403,20443.0
2018-02-20 09:50:00,162.41,162.51,161.83,161.97,18170.0,135.5987,135.6822,135.1145,135.2314,18170.0
2018-02-20 09:55:00,162.08,162.24,161.82,162.03,9563.0,135.3232,135.4568,135.1061,135.2815,9563.0
2018-02-20 10:00:00,162.04,162.27,161.82,162.05,18762.0,135.2898,135.4819,135.1061,135.2982,18762.0
2018-02-20 10:05:00,162.13,162.52,162.12,162.29,14844.0,135.365,135.6906,135.3566,135.4986,14844.0
2018-02-20 10:10:00,162.25,162.32,162.05,162.19,17722.0,135.4652,135.5236,135.2982,135.4151,17722.0
2018-02-20 10:15:00,162.09,162.12,161.65,161.78,27709.0,135.3316,135.3566,134.9642,135.0727,27709.0
2018-02-20 10:20:00,161.8,161.88,161.65,161.69,14231.0,135.0894,135.1562,134.9642,134.9976,14231.0
2018-02-20 10:25:00,161.7,161.76,161.5,161.52,17360.0,135.006,135.056,134.839,134.8557,17360.0
2018-02-20 10:30:00,161.47,161.58,161.08,161.29,17973.0,134.8139,134.9058,134.4883,134.6636,17973.0
2018-02-20 10:35:00,161.24,161.37,161.0,161.1,18827.0,134.6219,134.7304,134.4215,134.505,18827.0
2018-02-20 10:40:00,161.12,161.27,160.98,161.02,17222.0,134.5217,134.6469,134.4048,134.4382,17222.0
2018-02-20 10:45:00,161.01,161.24,160.92,161.14,14806.0,134.4299,134.6219,134.3547,134.5384,14806.0
2018-02-20 10:50:00,161.13,161.24,160.97,161.11,10216.0,134.53,134.6219,134.3965,134.5133,10216.0
2018-02-20 10:55:00,161.13,161.27,160.91,161.05,11322.0,134.53,134.6469,134.3464,134.4633,11322.0
2018-02-20 11:00:00,161.06,161.74,161.06,161.69,8826.0,134.4716,135.0393,134.4716,134.9976,8826.0
2018-02-20 11:05:00,161.67,162.02,161.67,162.02,6781.0,134.9809,135.2731,134.9809,135.2731,6781.0
2018-02-20 11:10:00,161.92,161.94,161.67,161.89,13336.0,135.1896,135.2063,134.9809,135.1646,13336.0
2018-02-20 11:15:00,161.86,161.9,161.74,161.89,18259.0,135.1395,135.1729,135.0393,135.1646,18259.0
2018-02-20 11:20:00,161.92,162.37,161.92,162.3,10915.0,135.1896,135.5653,135.1896,135.5069,10915.0
2018-02-20 11:25:00,162.27,162.38,162.24,162.35,15219.0,135.4819,135.5737,135.4568,135.5486,15219.0
2018-02-20 11:30:00,162.37,162.37,162.21,162.25,22051.0,135.5653,135.5653,135.4318,135.4652,22051.0
2018-02-20 11:35:00,162.24,162.25,162.0,162.06,7769.0,135.4568,135.4652,135.2564,135.3065,7769.0
2018-02-20 11:40:00,162.0,162.25,161.87,162.11,14380.0,135.2564,135.4652,135.1479,135.3483,14380.0
2018-02-20 11:45:00,162.06,162.24,162.02,162.24,9172.0,135.3065,135.4568,135.2731,135.4568,9172.0
2018-02-20 11:50:00,162.25,162.64,162.25,162.64,8652.0,135.4652,135.7908,135.4652,135.7908,8652.0
2018-02-20 11:55:00,162.67,162.75,162.43,162.73,10073.0,135.8158,135.8826,135.6154,135.8659,10073.0
2018-02-20 12:00:00,162.76,163.04,162.67,162.74,20248.0,135.891,136.1247,135.8158,135.8743,20248.0
2018-02-20 12:05:00,162.72,162.92,162.72,162.76,4875.0,135.8576,136.0245,135.8576,135.891,4875.0
2018-02-20 12:10:00,162.75,162.86,162.67,162.76,6500.0,135.8826,135.9745,135.8158,135.891,6500.0
2018-02-20 12:15:00,162.76,162.76,162.57,162.57,4000.0,135.891,135.891,135.7323,135.7323,4000.0
2018-02-20 12:20:00,162.51,162.68,162.46,162.62,8154.0,135.6822,135.8242,135.6405,135.7741,8154.0
2018-02-20 12:25:00,162.64,162.64,162.41,162.52,4974.0,135.7908,135.7908,135.5987,135.6906,4974.0
2018-02-20 12:30:00,162.57,162.64,162.42,162.54,5807.0,135.7323,135.7908,135.6071,135.7073,5807.0
2018-02-20 12:35:00,162.56,162.72,162.42,162.72,7002.0,135.724,135.8576,135.6071,135.8576,7002.0
2018-02-20 12:40:00,162.71,162.71,162.36,162.44,7327.0,135.8492,135.8492,135.557,135.6238,7327.0
2018-02-20 12:45:00,162.38,162.57,162.33,162.57,5100.0,135.5737,135.7323,135.5319,135.7323,5100.0
2018-02-20 12:50:00,162.52,162.63,162.47,162.58,4647.0,135.6906,135.7824,135.6488,135.7407,4647.0
2018-02-20 12:55:00,162.59,162.82,162.57,162.66,4926.0,135.749,135.9411,135.7323,135.8075,4926.0
2018-02-20 13:00:00,162.63,162.72,162.46,162.62,5162.0,135.7824,135.8576,135.6405,135.7741,5162.0
2018-02-20 13:05:00,162.59,162.59,162.17,162.29,7553.0,135.749,135.749,135.3984,135.4986,7553.0
2018-02-20 13:10:00,162.23,162.35,162.12,162.2,11709.0,135.4485,135.5486,135.3566,135.4234,11709.0
2018-02-20 13:15:00,162.07,162.23,162.04,162.14,2200.0,135.3149,135.4485,135.2898,135.3733,2200.0
2018-02-20 13:20:00,162.12,162.23,162.07,162.18,3561.0,135.3566,135.4485,135.3149,135.4067,3561.0
2018-02-20 13:25:00,162.13,162.16,161.99,162.05,7536.0,135.365,135.39,135.2481,135.2982,7536.0
2018-02-20 13:30:00,162.12,162.27,162.08,162.27,5202.0,135.3566,135.4819,135.3232,135.4819,5202.0
2018-02-20 13:35:00,162.31,162.42,162.15,162.29,7204.0,135.5152,135.6071,135.3817,135.4986,7204.0
2018-02-20 13:40:00,162.3,162.34,162.12,162.12,3442.0,135.5069,135.5403,135.3566,135.3566,3442.0
2018-02-20 13:45:00,162.1,162.28,162.1,162.24,8325.0,135.3399,135.4902,135.3399,135.4568,8325.0
2018-02-20 13:50:00,162.28,162.34,162.22,162.3,5350.0,135.4902,135.5403,135.4401,135.5069,5350.0
2018-02-20 13:55:00,162.31,162.32,161.94,162.21,7459.0,135.5152,135.5236,135.2063,135.4318,7459.0
2018-02-20 14:00:00,162.24,162.27,161.99,162.04,9350.0,135.4568,135.4819,135.2481,135.2898,9350.0
2018-02-20 14:05:00,162.02,162.03,161.78,161.86,7596.0,135.2731,135.2815,135.0727,135.1395,7596.0
2018-02-20 14:10:00,161.86,161.87,161.5,161.67,10126.0,135.1395,135.1479,134.839,134.9809,10126.0
2018-02-20 14:15:00,161.63,161.73,161.56,161.63,5344.0,134.9475,135.031,134.8891,134.9475,5344.0
2018-02-20 14:20:00,161.68,161.9,161.6,161.65,8681.0,134.9893,135.1729,134.9225,134.9642,8681.0
2018-02-20 14:25:00,161.77,161.98,161.69,161.7,10012.0,135.0644,135.2397,134.9976,135.006,10012.0
2018-02-20 14:30:00,161.72,162.0,161.7,161.84,8889.0,135.0226,135.2564,135.006,135.1228,8889.0
2018-02-20 14:35:00,161.9,162.12,161.9,162.0,8199.0,135.1729,135.3566,135.1729,135.2564,8199.0
2018-02-20 14:40:00,162.03,162.04,161.73,161.73,7254.0,135.2815,135.2898,135.031,135.031,7254.0
2018-02-20 14:45:00,161.76,161.87,161.58,161.7,11324.0,135.056,135.1479,134.9058,135.006,11324.0
2018-02-20 14:50:00,161.63,161.68,161.45,161.46,15775.0,134.9475,134.9893,134.7972,134.8056,15775.0
2018-02-20 14:55:00,161.48,161.56,161.33,161.45,10886.0,134.8223,134.8891,134.697,134.7972,10886.0
2018-02-20 15:00:00,161.38,161.65,161.38,161.61,12993.0,134.7388,134.9642,134.7388,134.9308,12993.0
2018-02-20 15:05:00,161.57,161.73,161.22,161.22,25118.0,134.8974,135.031,134.6052,134.6052,25118.0
2018-02-20 15:10:00,161.22,161.31,160.94,161.05,18083.0,134.6052,134.6803,134.3714,134.4633,18083.0
2018-02-20 15:15:00,161.14,161.24,161.0,161.0,6308.0,134.5384,134.6219,134.4215,134.4215,6308.0
2018-02-20 15:20:00,160.98,161.03,160.64,160.96,16630.0,134.4048,134.4466,134.1209,134.3881,16630.0
2018-02-20 15:25:00,160.98,161.02,160.79,160.95,12571.0,134.4048,134.4382,134.2462,134.3798,12571.0
2018-02-20 15:30:00,160.96,161.07,160.81,160.87,22482.0,134.3881,134.48,134.2629,134.313,22482.0
2018-02-20 15:35:00,160.91,161.26,160.86,161.08,23028.0,134.3464,134.6386,134.3046,134.4883,23028.0
2018-02-20 15:40:00,161.07,161.08,160.82,160.82,18541.0,134.48,134.4883,134.2712,134.2712,18541.0
2018-02-20 15:45:00,160.77,161.33,160.77,161.26,24603.0,134.2295,134.697,134.2295,134.6386,24603.0
2018-02-20 15:50:00,161.28,161.5,161.28,161.39,19348.0,134.6553,134.839,134.6553,134.7471,19348.0
2018-02-20 15:55:00,161.39,161.54,161.23,161.3,43743.0,134.7471,134.8724,134.6135,134.672,43743.0
2018-02-21 09:30:00,161.57,162.22,161.57,162.22,15976.0,134.8974,135.4401,134.8974,135.4401,15976.0
2018-02-21 09:35:00,162.3,162.96,162.3,162.96,4206.0,135.5069,136.0579,135.5069,136.0579,4206.0
2018-02-21 09:40:00,162.95,162.95,162.53,162.71,18571.0,136.0496,136.0496,135.6989,135.8492,18571.0
2018-02-21 09:45:00,162.72,162.84,162.55,162.55,12108.0,135.8576,135.9578,135.7156,135.7156,12108.0
2018-02-21 09:50:00,162.63,162.64,162.35,162.4,6968.0,135.7824,135.7908,135.5486,135.5904,6968.0
2018-02-21 09:55:00,162.4,162.55,162.33,162.39,10792.0,135.5904,135.7156,135.5319,135.582,10792.0
2018-02-21 10:00:00,162.41,162.41,161.66,161.68,14033.0,135.5987,135.5987,134.9726,134.9893,14033.0
2018-02-21 10:05:00,161.72,161.98,161.61,161.81,14950.0,135.0226,135.2397,134.9308,135.0978,14950.0
2018-02-21 10:10:00,161.65,162.05,161.65,161.87,13855.0,134.9642,135.2982,134.9642,135.1479,13855.0
2018-02-21 10:15:00,161.87,162.43,161.87,162.3,10323.0,135.1479,135.6154,135.1479,135.5069,10323.0
2018-02-21 10:20:00,162.31,162.61,162.23,162.5,9102.0,135.5152,135.7657,135.4485,135.6739,9102.0
2018-02-21 10:25:00,162.53,162.65,162.25,162.65,13841.0,135.6989,135.7991,135.4652,135.7991,13841.0
2018-02-21 10:30:00,162.68,163.1,162.51,163.06,17808.0,135.8242,136.1748,135.6822,136.1414,17808.0
2018-02-21 10:35:00,163.06,163.19,162.98,163.14,9434.0,136.1414,136.25,136.0746,136.2082,9434.0
2018-02-21 10:40:00,163.11,163.28,163.04,163.28,33650.0,136.1832,136.3251,136.1247,136.3251,33650.0
2018-02-21 10:45:00,163.3,163.44,162.95,163.03,15498.0,136.3418,136.4587,136.0496,136.1164,15498.0
2018-02-21 10:50:00,163.11,163.18,162.98,163.16,7809.0,136.1832,136.2416,136.0746,136.2249,7809.0
2018-02-21 10:55:00,163.21,163.35,163.12,163.27,7737.0,136.2667,136.3836,136.1915,136.3168,7737.0
2018-02-21 11:00:00,163.27,163.46,163.22,163.39,8243.0,136.3168,136.4754,136.275,136.417,8243.0
2018-02-21 11:05:00,163.43,163.62,163.4,163.51,14516.0,136.4504,136.609,136.4253,136.5171,14516.0
2018-02-21 11:10:00,163.39,163.39,162.8,162.8,15515.0,136.417,136.417,135.9244,135.9244,15515.0
2018-02-21 11:15:00,162.81,163.07,162.79,163.07,11302.0,135.9327,136.1498,135.916,136.1498,11302.0
2018-02-21 11:20:00,163.0,163.3,162.98,163.21,10811.0,136.0913,136.3418,136.0746,136.2667,10811.0
2018-02-21 11:25:00,163.25,163.38,163.25,163.38,6232.0,136.3001,136.4086,136.3001,136.4086,6232.0
2018-02-21 11:30:00,163.32,163.51,163.24,163.49,7236.0,136.3585,136.5171,136.2917,136.5005,7236.0
2018-02-21 11:35:00,163.49,163.56,163.47,163.52,2281.0,136.5005,136.5589,136.4838,136.5255,2281.0
2018-02-21 11:40:00,163.49,163.57,163.41,163.44,4406.0,136.5005,136.5672,136.4337,136.4587,4406.0
2018-02-21 11:45:00,163.44,163.57,163.3,163.5,6672.0,136.4587,136.5672,136.3418,136.5088,6672.0
2018-02-21 11:50:00,163.53,163.71,163.49,163.61,12742.0,136.5338,136.6841,136.5005,136.6006,12742.0
2018-02-21 11:55:00,163.62,163.62,163.37,163.39,5565.0,136.609,136.609,136.4003,136.417,5565.0
2018-02-21 12:00:00,163.39,163.43,163.19,163.2,7061.0,136.417,136.4504,136.25,136.2583,7061.0
2018-02-21 12:05:00,163.21,163.29,163.06,163.06,4595.0,136.2667,136.3335,136.1414,136.1414,4595.0
2018-02-21 12:10:00,163.01,163.1,163.0,163.08,4533.0,136.0997,136.1748,136.0913,136.1581,4533.0
2018-02-21 12:15:00,163.03,163.44,163.03,163.44,6719.0,136.1164,136.4587,136.1164,136.4587,6719.0
2018-02-21 12:20:00,163.41,163.41,162.97,163.0,4311.0,136.4337,136.4337,136.0663,136.0913,4311.0
2018-02-21 12:25:00,163.06,163.06,162.91,163.02,5000.0,136.1414,136.1414,136.0162,136.108,5000.0
2018-02-21 12:30:00,163.02,163.07,162.98,163.05,4456.0,136.108,136.1498,136.0746,136.1331,4456.0
2018-02-21 12:35:00,163.14,163.2,163.1,163.18,5732.0,136.2082,136.2583,136.1748,136.2416,5732.0
2018-02-21 12:40:00,163.19,163.25,163.12,163.15,3592.0,136.25,136.3001,136.1915,136.2166,3592.0
2018-02-21 12:45:00,163.18,163.37,163.15,163.33,5907.0,136.2416,136.4003,136.2166,136.3669,5907.0
2018-02-21 12:50:00,163.37,163.49,163.36,163.42,3473.0,136.4003,136.5005,136.3919,136.442,3473.0
2018-02-21 12:55:00,163.45,163.55,163.36,163.39,6245.0,136.4671,136.5505,136.3919,136.417,6245.0
2018-02-21 13:00:00,163.38,163.4,163.27,163.28,3433.0,136.4086,136.4253,136.3168,136.3251,3433.0
2018-02-21 13:05:00,163.28,163.33,163.24,163.33,2200.0,136.3251,136.3669,136.2917,136.3669,2200.0
2018-02-21 13:10:00,163.34,163.36,163.26,163.34,5525.0,136.3752,136.3919,136.3084,136.3752,5525.0
2018-02-21 13:15:00,163.38,163.52,163.38,163.52,3530.0,136.4086,136.5255,136.4086,136.5255,3530.0
2018-02-21 13:20:00,163.52,163.52,163.42,163.44,4700.0,136.5255,136.5255,136.442,136.4587,4700.0
2018-02-21 13:25:00,163.39,163.4,163.15,163.2,5746.0,136.417,136.4253,136.2166,136.2583,5746.0
2018-02-21 13:30:00,163.21,163.4,163.21,163.32,4830.0,136.2667,136.4253,136.2667,136.3585,4830.0
2018-02-21 13:35:00,163.29,163.42,163.29,163.29,3850.0,136.3335,136.442,136.3335,136.3335,3850.0
2018-02-21 13:40:00,163.28,163.35,163.2,163.35,7253.0,136.3251,136.3836,136.2583,136.3836,7253.0
2018-02-21 13:45:00,163.3,163.55,163.26,163.44,7343.0,136.3418,136.5505,136.3084,136.4587,7343.0
2018-02-21 13:50:00,163.42,163.66,163.39,163.48,7867.0,136.442,136.6424,136.417,136.4921,7867.0
2018-02-21 13:55:00,163.47,163.66,163.47,163.53,6031.0,136.4838,136.6424,136.4838,136.5338,6031.0
2018-02-21 14:00:00,163.5,164.0,163.27,163.89,14480.0,136.5088,136.9263,136.3168,136.8344,14480.0
2018-02-21 14:05:00,163.91,164.28,163.72,163.95,11594.0,136.8511,137.16,136.6925,136.8845,11594.0
2018-02-21 14:10:00,164.07,164.24,163.87,163.89,7021.0,136.9847,137.1266,136.8177,136.8344,7021.0
2018-02-21 14:15:00,163.79,164.19,163.79,164.05,6600.0,136.7509,137.0849,136.7509,136.968,6600.0
2018-02-21 14:20:00,164.05,164.22,163.9,164.15,8449.0,136.968,137.1099,136.8428,137.0515,8449.0
2018-02-21 14:25:00,164.22,164.35,163.86,163.86,9386.0,137.1099,137.2185,136.8094,136.8094,9386.0
2018-02-21 14:30:00,163.92,164.02,163.72,163.84,25249.0,136.8595,136.943,136.6925,136.7927,25249.0
2018-02-21 14:35:00,163.9,163.95,163.73,163.74,12462.0,136.8428,136.8845,136.7008,136.7092,12462.0
2018-02-21 14:40:00,163.8,163.95,163.59,163.61,11050.0,136.7593,136.8845,136.5839,136.6006,11050.0
2018-02-21 14:45:00,163.55,163.61,163.13,163.15,14748.0,136.5505,136.6006,136.1999,136.2166,14748.0
2018-02-21 14:50:00,163.07,163.09,162.79,162.98,14412.0,136.1498,136.1665,135.916,136.0746,14412.0
2018-02-21 14:55:00,162.93,163.21,162.92,163.03,11125.0,136.0329,136.2667,136.0245,136.1164,11125.0
2018-02-21 15:00:00,163.01,163.06,162.3,162.4,13865.0,136.0997,136.1414,135.5069,135.5904,13865.0
2018-02-21 15:05:00,162.36,162.45,162.11,162.15,9961.0,135.557,135.6321,135.3483,135.3817,9961.0
2018-02-21 15:10:00,162.17,162.17,161.88,162.08,19539.0,135.3984,135.3984,135.1562,135.3232,19539.0
2018-02-21 15:15:00,162.06,162.36,161.88,162.09,13859.0,135.3065,135.557,135.1562,135.3316,13859.0
2018-02-21 15:20:00,162.09,162.3,161.83,161.98,10177.0,135.3316,135.5069,135.1145,135.2397,10177.0
2018-02-21 15:25:00,162.0,162.5,161.83,162.44,12357.0,135.2564,135.6739,135.1145,135.6238,12357.0
2018-02-21 15:30:00,162.42,162.72,162.38,162.5,14167.0,135.6071,135.8576,135.5737,135.6739,14167.0
2018-02-21 15:35:00,162.46,162.53,162.06,162.09,16945.0,135.6405,135.6989,135.3065,135.3316,16945.0
2018-02-21 15:40:00,162.09,162.09,161.7,161.81,23494.0,135.3316,135.3316,135.006,135.0978,23494.0
2018-02-21 15:45:00,161.79,162.18,161.75,161.82,21454.0,135.0811,135.4067,135.0477,135.1061,21454.0
2018-02-21 15:50:00,161.79,162.02,161.58,161.76,28371.0,135.0811,135.2731,134.9058,135.056,28371.0
2018-02-21 15:55:00,161.78,161.78,161.22,161.24,60425.0,135.0727,135.0727,134.6052,134.6219,60425.0
2018-02-22 09:30:00,162.28,162.67,161.55,162.67,11408.0,135.4902,135.8158,134.8807,135.8158,11408.0
2018-02-22 09:35:00,162.78,162.97,162.36,162.97,12002.0,135.9077,136.0663,135.557,136.0663,12002.0
2018-02-22 09:40:00,162.83,163.03,162.35,162.73,3820.0,135.9494,136.1164,135.5486,135.8659,3820.0
2018-02-22 09:45:00,162.77,162.77,162.26,162.4,8330.0,135.8993,135.8993,135.4735,135.5904,8330.0
2018-02-22 09:50:00,162.32,162.9,162.32,162.75,18681.0,135.5236,136.0078,135.5236,135.8826,18681.0
2018-02-22 09:55:00,162.78,163.47,162.78,163.43,14767.0,135.9077,136.4838,135.9077,136.4504,14767.0
2018-02-22 10:00:00,163.25,163.41,162.91,163.2,12188.0,136.3001,136.4337,136.0162,136.2583,12188.0
2018-02-22 10:05:00,163.29,163.37,162.97,163.34,3273.0,136.3335,136.4003,136.0663,136.3752,3273.0
2018-02-22 10:10:00,163.34,163.39,163.04,163.04,6164.0,136.3752,136.417,136.1247,136.1247,6164.0
2018-02-22 10:15:00,163.08,163.22,162.94,162.94,4924.0,136.1581,136.275,136.0412,136.0412,4924.0
2018-02-22 10:20:00,162.82,163.25,162.82,163.01,4678.0,135.9411,136.3001,135.9411,136.0997,4678.0
2018-02-22 10:25:00,162.95,163.14,162.93,163.07,8220.0,136.0496,136.2082,136.0329,136.1498,8220.0
2018-02-22 10:30:00,163.22,163.22,163.03,163.14,9916.0,136.275,136.275,136.1164,136.2082,9916.0
2018-02-22 10:35:00,163.05,163.36,162.97,163.24,4723.0,136.1331,136.3919,136.0663,136.2917,4723.0
2018-02-22 10:40:00,163.36,163.36,163.05,163.13,4258.0,136.3919,136.3919,136.1331,136.1999,4258.0
2018-02-22 10:45:00,163.17,163.56,163.17,163.39,5371.0,136.2333,136.5589,136.2333,136.417,5371.0
2018-02-22 10:50:00,163.48,163.62,163.19,163.27,11079.0,136.4921,136.609,136.25,136.3168,11079.0
2018-02-22 10:55:00,163.18,163.56,162.91,163.29,13143.0,136.2416,136.5589,136.0162,136.3335,13143.0
2018-02-22 11:00:00,163.24,163.63,163.23,163.48,3856.0,136.2917,136.6173,136.2834,136.4921,3856.0
2018-02-22 11:05:00,163.53,163.83,163.53,163.83,7799.0,136.5338,136.7843,136.5338,136.7843,7799.0
2018-02-22 11:10:00,163.84,163.85,163.63,163.85,4200.0,136.7927,136.801,136.6173,136.801,4200.0
2018-02-22 11:15:00,163.83,163.91,163.74,163.82,4428.0,136.7843,136.8511,136.7092,136.776,4428.0
2018-02-22 11:20:00,163.83,163.98,163.79,163.91,3869.0,136.7843,136.9096,136.7509,136.8511,3869.0
2018-02-22 11:25:00,163.86,164.4,163.86,164.18,11240.0,136.8094,137.2602,136.8094,137.0765,11240.0
2018-02-22 11:30:00,164.21,164.26,164.05,164.11,5106.0,137.1016,137.1433,136.968,137.0181,5106.0
2018-02-22 11:35:00,164.06,164.28,163.96,164.28,3299.0,136.9764,137.16,136.8929,137.16,3299.0
2018-02-22 11:40:00,164.27,164.57,164.19,164.45,3629.0,137.1517,137.4022,137.0849,137.302,3629.0
2018-02-22 11:45:00,164.47,164.55,164.42,164.53,4160.0,137.3187,137.3855,137.2769,137.3688,4160.0
2018-02-22 11:50:00,164.47,164.7,164.39,164.69,5322.0,137.3187,137.5107,137.2519,137.5023,5322.0
2018-02-22 11:55:00,164.73,164.78,164.55,164.61,4381.0,137.5357,137.5775,137.3855,137.4356,4381.0
2018-02-22 12:00:00,164.6,164.84,164.6,164.62,5055.0,137.4272,137.6276,137.4272,137.4439,5055.0
2018-02-22 12:05:00,164.74,164.76,164.62,164.76,4403.0,137.5441,137.5608,137.4439,137.5608,4403.0
2018-02-22 12:10:00,164.72,164.73,164.65,164.67,7052.0,137.5274,137.5357,137.469,137.4857,7052.0
2018-02-22 12:15:00,164.69,164.96,164.68,164.83,4531.0,137.5023,137.7278,137.494,137.6192,4531.0
2018-02-22 12:20:00,164.84,164.99,164.77,164.94,10852.0,137.6276,137.7528,137.5691,137.7111,10852.0
2018-02-22 12:25:00,164.94,164.97,164.67,164.72,7953.0,137.7111,137.7361,137.4857,137.5274,7953.0
2018-02-22 12:30:00,164.76,164.81,164.44,164.58,11930.0,137.5608,137.6025,137.2936,137.4105,11930.0
2018-02-22 12:35:00,164.64,164.84,164.61,164.77,4282.0,137.4606,137.6276,137.4356,137.5691,4282.0
2018-02-22 12:40:00,164.74,164.94,164.65,164.8,10936.0,137.5441,137.7111,137.469,137.5942,10936.0
2018-02-22 12:45:00,164.89,164.9,164.69,164.73,3600.0,137.6693,137.6777,137.5023,137.5357,3600.0
2018-02-22 12:50:00,164.49,164.75,164.42,164.72,5293.0,137.3354,137.5524,137.2769,137.5274,5293.0
2018-02-22 12:55:00,164.72,164.83,164.42,164.42,6641.0,137.5274,137.6192,137.2769,137.2769,6641.0
2018-02-22 13:00:00,164.53,164.63,164.27,164.3,7926.0,137.3688,137.4523,137.1517,137.1767,7926.0
2018-02-22 13:05:00,164.17,164.46,164.13,164.27,7389.0,137.0682,137.3103,137.0348,137.1517,7389.0
2018-02-22 13:10:00,164.22,164.25,163.91,163.98,3700.0,137.1099,137.135,136.8511,136.9096,3700.0
2018-02-22 13:15:00,164.0,164.16,163.93,163.93,3924.0,136.9263,137.0598,136.8678,136.8678,3924.0
2018-02-22 13:20:00,164.0,164.13,163.84,164.01,2528.0,136.9263,137.0348,136.7927,136.9346,2528.0
2018-02-22 13:25:00,164.01,164.32,164.01,164.26,3033.0,136.9346,137.1934,136.9346,137.1433,3033.0
2018-02-22 13:30:00,164.22,164.22,163.93,164.04,3109.0,137.1099,137.1099,136.8678,136.9597,3109.0
2018-02-22 13:35:00,164.08,164.24,164.03,164.16,3313.0,136.9931,137.1266,136.9513,137.0598,3313.0
2018-02-22 13:40:00,164.09,164.14,163.93,164.02,3301.0,137.0014,137.0431,136.8678,136.943,3301.0
2018-02-22 13:45:00,164.01,164.06,163.74,163.83,15541.0,136.9346,136.9764,136.7092,136.7843,15541.0
2018-02-22 13:50:00,163.74,164.11,163.7,164.11,3200.0,136.7092,137.0181,136.6758,137.0181,3200.0
2018-02-22 13:55:00,164.04,164.14,163.97,164.03,4889.0,136.9597,137.0431,136.9012,136.9513,4889.0
2018-02-22 14:00:00,163.98,164.24,163.98,164.23,7308.0,136.9096,137.1266,136.9096,137.1183,7308.0
2018-02-22 14:05:00,164.21,164.31,164.11,164.11,5431.0,137.1016,137.1851,137.0181,137.0181,5431.0
2018-02-22 14:10:00,164.11,164.17,163.97,164.17,4120.0,137.0181,137.0682,136.9012,137.0682,4120.0
2018-02-22 14:15:00,164.17,164.39,164.15,164.39,7782.0,137.0682,137.2519,137.0515,137.2519,7782.0
2018-02-22 14:20:00,164.35,164.42,164.2,164.42,4943.0,137.2185,137.2769,137.0932,137.2769,4943.0
2018-02-22 14:25:00,164.36,164.77,164.31,164.77,7138.0,137.2268,137.5691,137.1851,137.5691,7138.0
2018-02-22 14:30:00,164.72,164.85,164.64,164.71,8539.0,137.5274,137.6359,137.4606,137.519,8539.0
2018-02-22 14:35:00,164.83,164.83,164.62,164.62,12049.0,137.6192,137.6192,137.4439,137.4439,12049.0
2018-02-22 14:40:00,164.65,164.65,164.52,164.56,13549.0,137.469,137.469,137.3604,137.3938,13549.0
2018-02-22 14:45:00,164.56,164.56,164.41,164.51,10178.0,137.3938,137.3938,137.2686,137.3521,10178.0
2018-02-22 14:50:00,164.45,164.52,164.37,164.46,3843.0,137.302,137.3604,137.2352,137.3103,3843.0
2018-02-22 14:55:00,164.38,164.38,163.9,163.9,7052.0,137.2435,137.2435,136.8428,136.8428,7052.0
2018-02-22 15:00:00,163.93,164.1,163.62,163.76,8738.0,136.8678,137.0097,136.609,136.7259,8738.0
2018-02-22 15:05:00,163.69,163.8,163.36,163.42,9874.0,136.6674,136.7593,136.3919,136.442,9874.0
2018-02-22 15:10:00,163.44,163.99,163.4,163.99,6682.0,136.4587,136.9179,136.4253,136.9179,6682.0
2018-02-22 15:15:00,163.91,163.93,163.74,163.8,4890.0,136.8511,136.8678,136.7092,136.7593,4890.0
2018-02-22 15:20:00,163.9,163.99,163.82,163.92,6351.0,136.8428,136.9179,136.776,136.8595,6351.0
2018-02-22 15:25:00,163.88,164.06,163.77,163.81,6237.0,136.8261,136.9764,136.7342,136.7676,6237.0
2018-02-22 15:30:00,163.75,163.81,163.58,163.69,10072.0,136.7175,136.7676,136.5756,136.6674,10072.0
2018-02-22 15:35:00,163.77,163.77,163.37,163.45,13564.0,136.7342,136.7342,136.4003,136.4671,13564.0
2018-02-22 15:40:00,163.38,163.75,163.28,163.33,21154.0,136.4086,136.7175,136.3251,136.3669,21154.0
2018-02-22 15:45:00,163.3,163.3,162.76,162.84,28528.0,136.3418,136.3418,135.891,135.9578,28528.0
2018-02-22 15:50:00,162.83,163.51,162.83,163.3,22704.0,135.9494,136.5171,135.9494,136.3418,22704.0
2018-02-22 15:55:00,163.23,163.56,163.11,163.36,67457.0,136.2834,136.5589,136.1832,136.3919,67457.0
2018-02-23 09:30:00,164.46,164.77,163.87,164.77,12850.0,137.3103,137.5691,136.8177,137.5691,12850.0
2018-02-23 09:35:00,164.77,164.83,163.86,164.08,9603.0,137.5691,137.6192,136.8094,136.9931,9603.0
2018-02-23 09:40:00,164.38,164.49,163.96,164.1,3923.0,137.2435,137.3354,136.8929,137.0097,3923.0
2018-02-23 09:45:00,163.95,164.07,163.66,163.66,3584.0,136.8845,136.9847,136.6424,136.6424,3584.0
2018-02-23 09:50:00,163.77,164.47,163.68,164.47,9581.0,136.7342,137.3187,136.6591,137.3187,9581.0
2018-02-23 09:55:00,164.48,164.66,164.15,164.31,2549.0,137.327,137.4773,137.0515,137.1851,2549.0
2018-02-23 10:00:00,164.41,164.45,164.19,164.31,3422.0,137.2686,137.302,137.0849,137.1851,3422.0
2018-02-23 10:05:00,164.32,164.32,163.95,163.95,2654.0,137.1934,137.1934,136.8845,136.8845,2654.0
2018-02-23 10:10:00,164.03,164.03,163.62,163.62,5139.0,136.9513,136.9513,136.609,136.609,5139.0
2018-02-23 10:15:00,163.73,163.74,163.33,163.64,3536.0,136.7008,136.7092,136.3669,136.6257,3536.0
2018-02-23 10:20:00,163.44,163.71,163.34,163.71,2174.0,136.4587,136.6841,136.3752,136.6841,2174.0
2018-02-23 10:25:00,163.71,163.76,163.44,163.51,3909.0,136.6841,136.7259,136.4587,136.5171,3909.0
2018-02-23 10:30:00,163.53,163.66,163.42,163.53,1868.0,136.5338,136.6424,136.442,136.5338,1868.0
2018-02-23 10:35:00,163.6,163.77,163.55,163.73,4408.0,136.5923,136.7342,136.5505,136.7008,4408.0
2018-02-23 10:40:00,163.71,164.04,163.7,164.04,7696.0,136.6841,136.9597,136.6758,136.9597,7696.0
2018-02-23 10:45:00,164.06,164.06,163.64,163.66,11300.0,136.9764,136.9764,136.6257,136.6424,11300.0
2018-02-23 10:50:00,163.67,163.77,163.56,163.76,2000.0,136.6507,136.7342,136.5589,136.7259,2000.0
2018-02-23 10:55:00,163.66,163.74,163.6,163.64,6588.0,136.6424,136.7092,136.5923,136.6257,6588.0
2018-02-23 11:00:00,163.74,163.97,163.74,163.95,16614.0,136.7092,136.9012,136.7092,136.8845,16614.0
2018-02-23 11:05:00,163.89,163.89,163.79,163.88,3261.0,136.8344,136.8344,136.7509,136.8261,3261.0
2018-02-23 11:10:00,163.8,163.88,163.69,163.88,3079.0,136.7593,136.8261,136.6674,136.8261,3079.0
2018-02-23 11:15:00,163.91,164.01,163.75,163.75,4000.0,136.8511,136.9346,136.7175,136.7175,4000.0
2018-02-23 11:20:00,163.81,163.88,163.75,163.8,2146.0,136.7676,136.8261,136.7175,136.7593,2146.0
2018-02-23 11:25:00,163.85,163.91,163.78,163.78,4909.0,136.801,136.8511,136.7426,136.7426,4909.0
2018-02-23 11:30:00,163.77,163.83,163.72,163.74,6342.0,136.7342,136.7843,136.6925,136.7092,6342.0
2018-02-23 11:35:00,163.72,163.89,163.71,163.89,3500.0,136.6925,136.8344,136.6841,136.8344,3500.0
2018-02-23 11:40:00,163.81,163.81,163.61,163.65,2799.0,136.7676,136.7676,136.6006,136.634,2799.0
2018-02-23 11:45:00,163.69,163.76,163.59,163.59,1778.0,136.6674,136.7259,136.5839,136.5839,1778.0
2018-02-23 11:50:00,163.57,163.64,163.48,163.63,2510.0,136.5672,136.6257,136.4921,136.6173,2510.0
2018-02-23 11:55:00,163.72,163.78,163.66,163.78,2451.0,136.6925,136.7426,136.6424,136.7426,2451.0
2018-02-23 12:00:00,163.74,163.76,163.65,163.65,2978.0,136.7092,136.7259,136.634,136.634,2978.0
2018-02-23 12:05:00,163.66,163.75,163.59,163.59,7025.0,136.6424,136.7175,136.5839,136.5839,7025.0
2018-02-23 12:10:00,163.59,163.66,163.56,163.66,1012.0,136.5839,136.6424,136.5589,136.6424,1012.0
2018-02-23 12:15:00,163.66,163.71,163.63,163.66,4228.0,136.6424,136.6841,136.6173,136.6424,4228.0
2018-02-23 12:20:00,163.64,163.66,163.55,163.55,2193.0,136.6257,136.6424,136.5505,136.5505,2193.0
2018-02-23 12:25:00,163.55,163.55,163.25,163.25,4684.0,136.5505,136.5505,136.3001,136.3001,4684.0
2018-02-23 12:30:00,163.2,163.37,163.19,163.27,4530.0,136.2583,136.4003,136.25,136.3168,4530.0
2018-02-23 12:35:00,163.2,163.37,163.19,163.37,2136.0,136.2583,136.4003,136.25,136.4003,2136.0
2018-02-23 12:40:00,163.37,163.44,163.2,163.2,4369.0,136.4003,136.4587,136.2583,136.2583,4369.0
2018-02-23 12:45:00,163.18,163.29,163.14,163.21,1800.0,136.2416,136.3335,136.2082,136.2667,1800.0
2018-02-23 12:50:00,163.19,163.19,162.95,162.99,4851.0,136.25,136.25,136.0496,136.083,4851.0
2018-02-23 12:55:00,162.92,163.1,162.9,163.07,2553.0,136.0245,136.1748,136.0078,136.1498,2553.0
2018-02-23 13:00:00,163.04,163.1,162.92,163.06,2700.0,136.1247,136.1748,136.0245,136.1414,2700.0
2018-02-23 13:05:00,163.05,163.05,162.83,162.83,3968.0,136.1331,136.1331,135.9494,135.9494,3968.0
2018-02-23 13:10:00,162.87,162.96,162.8,162.81,3600.0,135.9828,136.0579,135.9244,135.9327,3600.0
2018-02-23 13:15:00,162.84,162.95,162.83,162.83,8585.0,135.9578,136.0496,135.9494,135.9494,8585.0
2018-02-23 13:20:00,162.84,162.88,162.78,162.87,5236.0,135.9578,135.9912,135.9077,135.9828,5236.0
2018-02-23 13:25:00,162.83,162.84,162.51,162.52,10031.0,135.9494,135.9578,135.6822,135.6906,10031.0
2018-02-23 13:30:00,162.56,162.71,162.52,162.68,7076.0,135.724,135.8492,135.6906,135.8242,7076.0
2018-02-23 13:35:00,162.63,162.81,162.62,162.77,9744.0,135.7824,135.9327,135.7741,135.8993,9744.0
2018-02-23 13:40:00,162.78,162.96,162.76,162.94,4558.0,135.9077,136.0579,135.891,136.0412,4558.0
2018-02-23 13:45:00,162.97,163.02,162.9,162.9,3311.0,136.0663,136.108,136.0078,136.0078,3311.0
2018-02-23 13:50:00,162.82,162.86,162.63,162.63,5907.0,135.9411,135.9745,135.7824,135.7824,5907.0
2018-02-23 13:55:00,162.62,162.85,162.61,162.85,5916.0,135.7741,135.9661,135.7657,135.9661,5916.0
2018-02-23 14:00:00,162.97,163.0,162.75,162.75,2400.0,136.0663,136.0913,135.8826,135.8826,2400.0
2018-02-23 14:05:00,162.68,162.68,162.5,162.61,7193.0,135.8242,135.8242,135.6739,135.7657,7193.0
2018-02-23 14:10:00,162.63,162.65,162.46,162.59,5543.0,135.7824,135.7991,135.6405,135.749,5543.0
2018-02-23 14:15:00,162.61,162.8,162.6,162.77,2221.0,135.7657,135.9244,135.7574,135.8993,2221.0
2018-02-23 14:20:00,162.8,162.9,162.62,162.9,5267.0,135.9244,136.0078,135.7741,136.0078,5267.0
2018-02-23 14:25:00,162.82,162.83,162.7,162.77,3147.0,135.9411,135.9494,135.8409,135.8993,3147.0
2018-02-23 14:30:00,162.7,162.86,162.7,162.86,5096.0,135.8409,135.9745,135.8409,135.9745,5096.0
2018-02-23 14:35:00,162.93,162.94,162.61,162.66,8223.0,136.0329,136.0412,135.7657,135.8075,8223.0
2018-02-23 14:40:00,162.63,162.71,162.55,162.71,2800.0,135.7824,135.8492,135.7156,135.8492,2800.0
2018-02-23 14:45:00,162.72,162.96,162.66,162.96,6035.0,135.8576,136.0579,135.8075,136.0579,6035.0
2018-02-23 14:50:00,162.97,163.09,162.9,163.0,8089.0,136.0663,136.1665,136.0078,136.0913,8089.0
2018-02-23 14:55:00,162.94,163.02,162.79,162.83,5510.0,136.0412,136.108,135.916,135.9494,5510.0
2018-02-23 15:00:00,162.83,162.99,162.83,162.98,5083.0,135.9494,136.083,135.9494,136.0746,5083.0
2018-02-23 15:05:00,162.96,163.23,162.96,163.2,5455.0,136.0579,136.2834,136.0579,136.2583,5455.0
2018-02-23 15:10:00,163.17,163.26,163.08,163.08,11632.0,136.2333,136.3084,136.1581,136.1581,11632.0
2018-02-23 15:15:00,163.11,163.11,163.05,163.08,5636.0,136.1832,136.1832,136.1331,136.1581,5636.0
2018-02-23 15:20:00,163.09,163.32,163.08,163.27,5886.0,136.1665,136.3585,136.1581,136.3168,5886.0
2018-02-23 15:25:00,163.37,163.53,163.37,163.48,15326.0,136.4003,136.5338,136.4003,136.4921,15326.0
2018-02-23 15:30:00,163.48,163.58,163.27,163.27,10015.0,136.4921,136.5756,136.3168,136.3168,10015.0
2018-02-23 15:35:00,163.3,163.74,163.3,163.55,14008.0,136.3418,136.7092,136.3418,136.5505,14008.0
2018-02-23 15:40:00,163.57,163.68,163.54,163.68,12708.0,136.5672,136.6591,136.5422,136.6591,12708.0
2018-02-23 15:45:00,163.68,163.8,163.63,163.67,22945.0,136.6591,136.7593,136.6173,136.6507,22945.0
2018-02-23 15:50:00,163.66,163.85,163.64,163.85,21028.0,136.6424,136.801,136.6257,136.801,21028.0
2018-02-23 15:55:00,163.85,164.07,163.76,164.02,52816.0,136.801,136.9847,136.7259,136.943,52816.0
2018-02-26 09:30:00,164.12,164.99,164.02,164.73,36914.0,137.0264,137.7528,136.943,137.5357,36914.0
2018-02-26 09:35:00,164.63,164.86,164.29,164.53,18040.0,137.4523,137.6443,137.1684,137.3688,18040.0
2018-02-26 09:40:00,164.58,164.72,164.31,164.41,5330.0,137.4105,137.5274,137.1851,137.2686,5330.0
2018-02-26 09:45:00,164.39,164.39,164.17,164.31,5063.0,137.2519,137.2519,137.0682,137.1851,5063.0
2018-02-26 09:50:00,164.48,164.62,164.23,164.35,4030.0,137.327,137.4439,137.1183,137.2185,4030.0
2018-02-26 09:55:00,164.15,164.28,164.09,164.23,8307.0,137.0515,137.16,137.0014,137.1183,8307.0
2018-02-26 10:00:00,164.15,164.41,164.13,164.3,6939.0,137.0515,137.2686,137.0348,137.1767,6939.0
2018-02-26 10:05:00,164.31,164.53,164.2,164.31,6400.0,137.1851,137.3688,137.0932,137.1851,6400.0
2018-02-26 10:10:00,164.33,164.34,164.1,164.28,10649.0,137.2018,137.2101,137.0097,137.16,10649.0
2018-02-26 10:15:00,164.25,164.33,164.14,164.26,4019.0,137.135,137.2018,137.0431,137.1433,4019.0
2018-02-26 10:20:00,164.16,164.24,163.92,163.93,4685.0,137.0598,137.1266,136.8595,136.8678,4685.0
2018-02-26 10:25:00,163.92,164.02,163.76,163.84,3600.0,136.8595,136.943,136.7259,136.7927,3600.0
2018-02-26 10:30:00,163.63,163.97,163.63,163.9,13540.0,136.6173,136.9012,136.6173,136.8428,13540.0
2018-02-26 10:35:00,163.89,163.91,163.67,163.83,4300.0,136.8344,136.8511,136.6507,136.7843,4300.0
2018-02-26 10:40:00,163.89,163.98,163.87,163.87,902.0,136.8344,136.9096,136.8177,136.8177,902.0
2018-02-26 10:45:00,163.84,164.05,163.84,164.03,3596.0,136.7927,136.968,136.7927,136.9513,3596.0
2018-02-26 10:50:00,164.08,164.08,163.79,163.82,4425.0,136.9931,136.9931,136.7509,136.776,4425.0
2018-02-26 10:55:00,163.83,163.83,163.65,163.65,900.0,136.7843,136.7843,136.634,136.634,900.0
2018-02-26 11:00:00,163.71,164.11,163.5,164.03,5289.0,136.6841,137.0181,136.5088,136.9513,5289.0
2018-02-26 11:05:00,164.03,164.09,163.91,164.02,3175.0,136.9513,137.0014,136.8511,136.943,3175.0
2018-02-26 11:10:00,164.04,164.11,163.98,164.1,3525.0,136.9597,137.0181,136.9096,137.0097,3525.0
2018-02-26 11:15:00,164.07,164.15,163.99,164.15,3600.0,136.9847,137.0515,136.9179,137.0515,3600.0
2018-02-26 11:20:00,164.13,164.22,164.1,164.1,3400.0,137.0348,137.1099,137.0097,137.0097,3400.0
2018-02-26 11:25:00,164.05,164.2,164.05,164.2,2200.0,136.968,137.0932,136.968,137.0932,2200.0
2018-02-26 11:30:00,164.14,164.26,164.11,164.11,2115.0,137.0431,137.1433,137.0181,137.0181,2115.0
2018-02-26 11:35:00,164.06,164.13,163.98,164.01,3224.0,136.9764,137.0348,136.9096,136.9346,3224.0
2018-02-26 11:40:00,163.99,164.11,163.96,164.05,3300.0,136.9179,137.0181,136.8929,136.968,3300.0
2018-02-26 11:45:00,164.01,164.08,163.93,163.94,1118.0,136.9346,136.9931,136.8678,136.8762,1118.0
2018-02-26 11:50:00,163.99,164.03,163.86,163.93,2975.0,136.9179,136.9513,136.8094,136.8678,2975.0
2018-02-26 11:55:00,163.87,163.94,163.83,163.89,2268.0,136.8177,136.8762,136.7843,136.8344,2268.0
2018-02-26 12:00:00,163.87,164.06,163.87,164.03,1422.0,136.8177,136.9764,136.8177,136.9513,1422.0
2018-02-26 12:05:00,164.08,164.26,164.07,164.26,3202.0,136.9931,137.1433,136.9847,137.1433,3202.0
2018-02-26 12:10:00,164.29,164.5,164.29,164.4,2272.0,137.1684,137.3437,137.1684,137.2602,2272.0
2018-02-26 12:15:00,164.43,164.61,164.38,164.61,1725.0,137.2853,137.4356,137.2435,137.4356,1725.0
2018-02-26 12:20:00,164.66,164.68,164.59,164.59,1750.0,137.4773,137.494,137.4189,137.4189,1750.0
2018-02-26 12:25:00,164.63,164.76,164.62,164.74,2500.0,137.4523,137.5608,137.4439,137.5441,2500.0
2018-02-26 12:30:00,164.8,164.8,164.35,164.35,6111.0,137.5942,137.5942,137.2185,137.2185,6111.0
2018-02-26 12:35:00,164.4,164.5,164.31,164.5,4544.0,137.2602,137.3437,137.1851,137.3437,4544.0
2018-02-26 12:40:00,164.45,164.59,164.43,164.59,2530.0,137.302,137.4189,137.2853,137.4189,2530.0
2018-02-26 12:45:00,164.63,164.78,164.5,164.78,4208.0,137.4523,137.5775,137.3437,137.5775,4208.0
2018-02-26 12:50:00,164.8,164.83,164.78,164.81,2557.0,137.5942,137.6192,137.5775,137.6025,2557.0
2018-02-26 12:55:00,164.83,164.99,164.83,164.99,4836.0,137.6192,137.7528,137.6192,137.7528,4836.0
2018-02-26 13:00:00,164.98,165.09,164.95,164.95,4860.0,137.7445,137.8363,137.7194,137.7194,4860.0
2018-02-26 13:05:00,165.0,165.0,164.89,164.99,2212.0,137.7612,137.7612,137.6693,137.7528,2212.0
2018-02-26 13:10:00,165.06,165.08,164.96,164.98,1952.0,137.8113,137.828,137.7278,137.7445,1952.0
2018-02-26 13:15:00,164.96,164.97,164.87,164.88,900.0,137.7278,137.7361,137.6526,137.661,900.0
2018-02-26 13:20:00,164.88,165.06,164.88,165.01,1603.0,137.661,137.8113,137.661,137.7695,1603.0
2018-02-26 13:25:00,165.01,165.14,164.99,165.14,2616.0,137.7695,137.8781,137.7528,137.8781,2616.0
2018-02-26 13:30:00,165.15,165.21,165.04,165.04,2605.0,137.8864,137.9365,137.7946,137.7946,2605.0
2018-02-26 13:35:00,165.11,165.11,164.98,165.05,8581.0,137.853,137.853,137.7445,137.8029,8581.0
2018-02-26 13:40:00,165.06,165.14,165.06,165.14,7219.0,137.8113,137.8781,137.8113,137.8781,7219.0
2018-02-26 13:45:00,165.12,165.16,165.06,165.16,2525.0,137.8614,137.8948,137.8113,137.8948,2525.0
2018-02-26 13:50:00,165.12,165.12,164.99,165.12,3619.0,137.8614,137.8614,137.7528,137.8614,3619.0
2018-02-26 13:55:00,165.11,165.24,165.1,165.1,2759.0,137.853,137.9616,137.8447,137.8447,2759.0
2018-02-26 14:00:00,165.11,165.21,165.09,165.14,4773.0,137.853,137.9365,137.8363,137.8781,4773.0
2018-02-26 14:05:00,165.14,165.31,165.12,165.31,3451.0,137.8781,138.02,137.8614,138.02,3451.0
2018-02-26 14:10:00,165.31,165.33,165.22,165.31,4416.0,138.02,138.0367,137.9449,138.02,4416.0
2018-02-26 14:15:00,165.29,165.35,165.27,165.28,5394.0,138.0033,138.0534,137.9866,137.995,5394.0
2018-02-26 14:20:00,165.27,165.37,165.24,165.29,9993.0,137.9866,138.0701,137.9616,138.0033,9993.0
2018-02-26 14:25:00,165.28,165.31,165.17,165.18,4329.0,137.995,138.02,137.9031,137.9115,4329.0
2018-02-26 14:30:00,165.15,165.23,165.06,165.15,10347.0,137.8864,137.9532,137.8113,137.8864,10347.0
2018-02-26 14:35:00,165.13,165.15,164.96,164.97,4647.0,137.8697,137.8864,137.7278,137.7361,4647.0
2018-02-26 14:40:00,164.93,165.04,164.91,164.97,6700.0,137.7027,137.7946,137.686,137.7361,6700.0
2018-02-26 14:45:00,164.97,165.0,164.82,164.9,4926.0,137.7361,137.7612,137.6109,137.6777,4926.0
2018-02-26 14:50:00,164.83,164.98,164.79,164.94,7194.0,137.6192,137.7445,137.5858,137.7111,7194.0
2018-02-26 14:55:00,164.97,164.97,164.87,164.92,3129.0,137.7361,137.7361,137.6526,137.6944,3129.0
2018-02-26 15:00:00,164.88,165.07,164.84,165.07,6753.0,137.661,137.8196,137.6276,137.8196,6753.0
2018-02-26 15:05:00,164.99,165.22,164.93,165.22,8607.0,137.7528,137.9449,137.7027,137.9449,8607.0
2018-02-26 15:10:00,165.26,165.4,165.22,165.22,4149.0,137.9783,138.0951,137.9449,137.9449,4149.0
2018-02-26 15:15:00,165.19,165.5,165.19,165.5,6592.0,137.9198,138.1786,137.9198,138.1786,6592.0
2018-02-26 15:20:00,165.5,165.62,165.48,165.58,17929.0,138.1786,138.2788,138.1619,138.2454,17929.0
2018-02-26 15:25:00,165.58,165.63,165.47,165.56,12537.0,138.2454,138.2872,138.1536,138.2287,12537.0
2018-02-26 15:30:00,165.56,165.66,165.48,165.66,8003.0,138.2287,138.3122,138.1619,138.3122,8003.0
2018-02-26 15:35:00,165.6,165.71,165.52,165.69,8697.0,138.2621,138.354,138.1953,138.3373,8697.0
2018-02-26 15:40:00,165.68,165.75,165.5,165.58,13066.0,138.3289,138.3874,138.1786,138.2454,13066.0
2018-02-26 15:45:00,165.57,165.63,165.32,165.33,14660.0,138.2371,138.2872,138.0283,138.0367,14660.0
2018-02-26 15:50:00,165.35,165.43,165.23,165.32,14125.0,138.0534,138.1202,137.9532,138.0283,14125.0
2018-02-26 15:55:00,165.34,165.55,165.33,165.47,61578.0,138.045,138.2204,138.0367,138.1536,61578.0
2018-02-27 09:30:00,165.45,166.15,165.37,165.66,16121.0,138.1369,138.7213,138.0701,138.3122,16121.0
2018-02-27 09:35:00,165.53,166.28,165.52,166.28,4896.0,138.2037,138.8299,138.1953,138.8299,4896.0
2018-02-27 09:40:00,166.25,166.25,165.81,165.81,5861.0,138.8048,138.8048,138.4375,138.4375,5861.0
2018-02-27 09:45:00,165.87,166.39,165.77,166.28,6227.0,138.4876,138.9217,138.4041,138.8299,6227.0
2018-02-27 09:50:00,166.36,166.38,166.02,166.15,4806.0,138.8967,138.9134,138.6128,138.7213,4806.0
2018-02-27 09:55:00,166.13,166.41,166.03,166.19,8407.0,138.7046,138.9384,138.6211,138.7547,8407.0
2018-02-27 10:00:00,166.27,166.44,166.11,166.15,11640.0,138.8215,138.9635,138.6879,138.7213,11640.0
2018-02-27 10:05:00,166.16,166.54,166.0,166.54,6750.0,138.7297,139.0469,138.5961,139.0469,6750.0
2018-02-27 10:10:00,166.51,166.79,166.4,166.62,8337.0,139.0219,139.2557,138.9301,139.1137,8337.0
2018-02-27 10:15:00,166.67,166.67,166.41,166.53,2452.0,139.1555,139.1555,138.9384,139.0386,2452.0
2018-02-27 10:20:00,166.68,167.04,166.68,166.96,9182.0,139.1638,139.4644,139.1638,139.3976,9182.0
2018-02-27 10:25:00,166.84,166.94,166.64,166.67,5200.0,139.2974,139.3809,139.1304,139.1555,5200.0
2018-02-27 10:30:00,166.74,166.87,166.37,166.46,4902.0,139.2139,139.3225,138.905,138.9802,4902.0
2018-02-27 10:35:00,166.38,166.58,166.0,166.07,5960.0,138.9134,139.0803,138.5961,138.6545,5960.0
2018-02-27 10:40:00,166.14,166.22,165.81,165.95,8350.0,138.713,138.7798,138.4375,138.5543,8350.0
2018-02-27 10:45:00,165.96,166.06,165.72,165.75,3450.0,138.5627,138.6462,138.3623,138.3874,3450.0
2018-02-27 10:50:00,165.85,165.92,165.37,165.37,5002.0,138.4709,138.5293,138.0701,138.0701,5002.0
2018-02-27 10:55:00,165.39,165.52,165.28,165.48,14251.0,138.0868,138.1953,137.995,138.1619,14251.0
2018-02-27 11:00:00,165.49,165.8,165.34,165.64,7204.0,138.1703,138.4291,138.045,138.2955,7204.0
2018-02-27 11:05:00,165.54,165.72,165.43,165.72,4801.0,138.212,138.3623,138.1202,138.3623,4801.0
2018-02-27 11:10:00,165.91,166.15,165.82,166.02,5297.0,138.5209,138.7213,138.4458,138.6128,5297.0
2018-02-27 11:15:00,166.03,166.09,165.81,165.81,1900.0,138.6211,138.6712,138.4375,138.4375,1900.0
2018-02-27 11:20:00,165.74,165.78,165.59,165.63,3597.0,138.379,138.4124,138.2538,138.2872,3597.0
2018-02-27 11:25:00,165.68,165.78,165.54,165.62,6859.0,138.3289,138.4124,138.212,138.2788,6859.0
2018-02-27 11:30:00,165.62,166.13,165.62,165.92,7374.0,138.2788,138.7046,138.2788,138.5293,7374.0
2018-02-27 11:35:00,165.82,165.85,165.51,165.6,1413.0,138.4458,138.4709,138.187,138.2621,1413.0
2018-02-27 11:40:00,165.51,165.56,165.21,165.23,15217.0,138.187,138.2287,137.9365,137.9532,15217.0
2018-02-27 11:45:00,165.3,165.66,165.26,165.6,6045.0,138.0116,138.3122,137.9783,138.2621,6045.0
2018-02-27 11:50:00,165.56,165.59,165.26,165.26,1958.0,138.2287,138.2538,137.9783,137.9783,1958.0
2018-02-27 11:55:00,165.24,165.43,164.83,165.1,17768.0,137.9616,138.1202,137.6192,137.8447,17768.0
2018-02-27 12:00:00,164.91,165.09,164.85,164.97,3640.0,137.686,137.8363,137.6359,137.7361,3640.0
2018-02-27 12:05:00,165.05,165.1,164.9,165.01,2600.0,137.8029,137.8447,137.6777,137.7695,2600.0
2018-02-27 12:10:00,165.07,165.21,164.89,164.94,2414.0,137.8196,137.9365,137.6693,137.7111,2414.0
2018-02-27 12:15:00,164.87,164.93,164.48,164.53,11407.0,137.6526,137.7027,137.327,137.3688,11407.0
2018-02-27 12:20:00,164.51,164.6,164.23,164.52,6404.0,137.3521,137.4272,137.1183,137.3604,6404.0
2018-02-27 12:25:00,164.61,165.04,164.61,164.95,3437.0,137.4356,137.7946,137.4356,137.7194,3437.0
2018-02-27 12:30:00,164.89,165.12,164.83,165.02,3350.0,137.6693,137.8614,137.6192,137.7779,3350.0
2018-02-27 12:35:00,165.0,165.32,165.0,165.26,7484.0,137.7612,138.0283,137.7612,137.9783,7484.0
2018-02-27 12:40:00,165.23,165.28,165.02,165.02,7122.0,137.9532,137.995,137.7779,137.7779,7122.0
2018-02-27 12:45:00,165.1,165.25,165.1,165.22,2100.0,137.8447,137.9699,137.8447,137.9449,2100.0
2018-02-27 12:50:00,165.33,165.5,165.24,165.39,6231.0,138.0367,138.1786,137.9616,138.0868,6231.0
2018-02-27 12:55:00,165.32,165.4,165.27,165.39,1240.0,138.0283,138.0951,137.9866,138.0868,1240.0
2018-02-27 13:00:00,165.38,165.38,165.18,165.33,2233.0,138.0784,138.0784,137.9115,138.0367,2233.0
2018-02-27 13:05:00,165.25,165.42,165.19,165.42,1913.0,137.9699,138.1118,137.9198,138.1118,1913.0
2018-02-27 13:10:00,165.46,165.48,165.23,165.3,2300.0,138.1452,138.1619,137.9532,138.0116,2300.0
2018-02-27 13:15:00,165.2,165.23,165.07,165.23,3499.0,137.9282,137.9532,137.8196,137.9532,3499.0
2018-02-27 13:20:00,165.27,165.35,165.16,165.25,3813.0,137.9866,138.0534,137.8948,137.9699,3813.0
2018-02-27 13:25:00,165.17,165.33,165.07,165.18,2202.0,137.9031,138.0367,137.8196,137.9115,2202.0
2018-02-27 13:30:00,165.12,165.14,165.03,165.09,800.0,137.8614,137.8781,137.7862,137.8363,800.0
2018-02-27 13:35:00,165.02,165.03,164.9,164.91,2735.0,137.7779,137.7862,137.6777,137.686,2735.0
2018-02-27 13:40:00,165.02,165.14,164.93,165.14,1800.0,137.7779,137.8781,137.7027,137.8781,1800.0
2018-02-27 13:45:00,165.12,165.24,164.93,164.93,4144.0,137.8614,137.9616,137.7027,137.7027,4144.0
2018-02-27 13:50:00,164.91,165.09,164.81,164.82,14327.0,137.686,137.8363,137.6025,137.6109,14327.0
2018-02-27 13:55:00,164.74,164.8,164.66,164.8,2100.0,137.5441,137.5942,137.4773,137.5942,2100.0
2018-02-27 14:00:00,164.68,164.82,164.56,164.57,3516.0,137.494,137.6109,137.3938,137.4022,3516.0
2018-02-27 14:05:00,164.55,164.72,164.38,164.53,5600.0,137.3855,137.5274,137.2435,137.3688,5600.0
2018-02-27 14:10:00,164.55,164.6,164.32,164.56,3724.0,137.3855,137.4272,137.1934,137.3938,3724.0
2018-02-27 14:15:00,164.45,164.45,164.28,164.37,2183.0,137.302,137.302,137.16,137.2352,2183.0
2018-02-27 14:20:00,164.27,164.32,164.13,164.13,2081.0,137.1517,137.1934,137.0348,137.0348,2081.0
2018-02-27 14:25:00,164.09,164.48,164.06,164.39,4156.0,137.0014,137.327,136.9764,137.2519,4156.0
2018-02-27 14:30:00,164.43,164.71,164.35,164.71,6178.0,137.2853,137.519,137.2185,137.519,6178.0
2018-02-27 14:35:00,164.76,164.8,164.54,164.62,3900.0,137.5608,137.5942,137.3771,137.4439,3900.0
2018-02-27 14:40:00,164.72,164.74,164.47,164.6,3935.0,137.5274,137.5441,137.3187,137.4272,3935.0
2018-02-27 14:45:00,164.66,164.66,164.16,164.29,5373.0,137.4773,137.4773,137.0598,137.1684,5373.0
2018-02-27 14:50:00,164.26,164.52,164.26,164.38,2786.0,137.1433,137.3604,137.1433,137.2435,2786.0
2018-02-27 14:55:00,164.45,164.67,164.45,164.56,3645.0,137.302,137.4857,137.302,137.3938,3645.0
2018-02-27 15:00:00,164.42,164.61,164.32,164.32,4798.0,137.2769,137.4356,137.1934,137.1934,4798.0
2018-02-27 15:05:00,164.29,164.33,164.11,164.11,4214.0,137.1684,137.2018,137.0181,137.0181,4214.0
2018-02-27 15:10:00,164.16,164.28,164.11,164.17,2137.0,137.0598,137.16,137.0181,137.0682,2137.0
2018-02-27 15:15:00,164.12,164.26,164.08,164.17,5202.0,137.0264,137.1433,136.9931,137.0682,5202.0
2018-02-27 15:20:00,164.17,164.22,163.92,164.03,5849.0,137.0682,137.1099,136.8595,136.9513,5849.0
2018-02-27 15:25:00,163.97,164.19,163.91,164.19,5425.0,136.9012,137.0849,136.8511,137.0849,5425.0
2018-02-27 15:30:00,164.2,164.25,163.9,163.93,6632.0,137.0932,137.135,136.8428,136.8678,6632.0
2018-02-27 15:35:00,163.93,163.93,163.62,163.92,19867.0,136.8678,136.8678,136.609,136.8595,19867.0
2018-02-27 15:40:00,163.86,163.94,163.69,163.69,7133.0,136.8094,136.8762,136.6674,136.6674,7133.0
2018-02-27 15:45:00,163.66,164.0,163.63,163.91,14812.0,136.6424,136.9263,136.6173,136.8511,14812.0
2018-02-27 15:50:00,163.87,163.87,163.34,163.47,21530.0,136.8177,136.8177,136.3752,136.4838,21530.0
2018-02-27 15:55:00,163.48,163.58,163.19,163.21,38620.0,136.4921,136.5756,136.25,136.2667,38620.0
2018-02-28 09:30:00,163.77,164.23,163.26,163.53,18449.0,136.7342,137.1183,136.3084,136.5338,18449.0
2018-02-28 09:35:00,163.21,163.21,162.73,162.83,3632.0,136.2667,136.2667,135.8659,135.9494,3632.0
2018-02-28 09:40:00,162.92,163.12,162.66,162.86,11628.0,136.0245,136.1915,135.8075,135.9745,11628.0
2018-02-28 09:45:00,163.02,163.1,162.78,162.89,9020.0,136.108,136.1748,135.9077,135.9995,9020.0
2018-02-28 09:50:00,162.77,163.48,162.77,163.48,5533.0,135.8993,136.4921,135.8993,136.4921,5533.0
2018-02-28 09:55:00,163.43,163.52,163.26,163.29,3981.0,136.4504,136.5255,136.3084,136.3335,3981.0
2018-02-28 10:00:00,163.29,163.52,163.29,163.42,9220.0,136.3335,136.5255,136.3335,136.442,9220.0
2018-02-28 10:05:00,163.53,163.63,163.45,163.59,2790.0,136.5338,136.6173,136.4671,136.5839,2790.0
2018-02-28 10:10:00,163.6,163.9,163.4,163.83,9214.0,136.5923,136.8428,136.4253,136.7843,9214.0
2018-02-28 10:15:00,163.84,164.19,163.83,164.19,5267.0,136.7927,137.0849,136.7843,137.0849,5267.0
2018-02-28 10:20:00,164.27,164.33,164.05,164.28,8308.0,137.1517,137.2018,136.968,137.16,8308.0
2018-02-28 10:25:00,164.28,164.28,164.02,164.17,7723.0,137.16,137.16,136.943,137.0682,7723.0
2018-02-28 10:30:00,164.03,164.15,163.77,164.15,5709.0,136.9513,137.0515,136.7342,137.0515,5709.0
2018-02-28 10:35:00,164.13,164.38,164.08,164.33,10825.0,137.0348,137.2435,136.9931,137.2018,10825.0
2018-02-28 10:40:00,164.3,164.3,163.91,163.96,5686.0,137.1767,137.1767,136.8511,136.8929,5686.0
2018-02-28 10:45:00,163.95,164.14,163.67,163.67,10081.0,136.8845,137.0431,136.6507,136.6507,10081.0
2018-02-28 10:50:00,163.68,163.81,163.39,163.48,9165.0,136.6591,136.7676,136.417,136.4921,9165.0
2018-02-28 10:55:00,163.46,163.46,163.15,163.39,6116.0,136.4754,136.4754,136.2166,136.417,6116.0
2018-02-28 11:00:00,163.5,163.61,163.4,163.5,6500.0,136.5088,136.6006,136.4253,136.5088,6500.0
2018-02-28 11:05:00,163.53,163.57,163.1,163.1,10640.0,136.5338,136.5672,136.1748,136.1748,10640.0
2018-02-28 11:10:00,163.09,163.13,162.86,162.99,7030.0,136.1665,136.1999,135.9745,136.083,7030.0
2018-02-28 11:15:00,162.98,163.37,162.97,163.34,3700.0,136.0746,136.4003,136.0663,136.3752,3700.0
2018-02-28 11:20:00,163.39,163.39,163.11,163.2,8000.0,136.417,136.417,136.1832,136.2583,8000.0
2018-02-28 11:25:00,163.19,163.53,163.12,163.53,5600.0,136.25,136.5338,136.1915,136.5338,5600.0
2018-02-28 11:30:00,163.53,163.63,163.11,163.14,14285.0,136.5338,136.6173,136.1832,136.2082,14285.0
2018-02-28 11:35:00,163.1,163.28,163.03,163.03,4901.0,136.1748,136.3251,136.1164,136.1164,4901.0
2018-02-28 11:40:00,162.99,163.0,162.83,162.87,12939.0,136.083,136.0913,135.9494,135.9828,12939.0
2018-02-28 11:45:00,162.84,162.91,162.71,162.91,26713.0,135.9578,136.0162,135.8492,136.0162,26713.0
2018-02-28 11:50:00,162.91,163.1,162.91,163.06,9092.0,136.0162,136.1748,136.0162,136.1414,9092.0
2018-02-28 11:55:00,163.06,163.34,163.04,163.28,4279.0,136.1414,136.3752,136.1247,136.3251,4279.0
2018-02-28 12:00:00,163.39,163.41,163.24,163.24,6292.0,136.417,136.4337,136.2917,136.2917,6292.0
2018-02-28 12:05:00,163.28,163.52,163.16,163.52,4344.0,136.3251,136.5255,136.2249,136.5255,4344.0
2018-02-28 12:10:00,163.41,163.6,163.39,163.45,6970.0,136.4337,136.5923,136.417,136.4671,6970.0
2018-02-28 12:15:00,163.5,163.56,163.3,163.31,3811.0,136.5088,136.5589,136.3418,136.3502,3811.0
2018-02-28 12:20:00,163.29,163.35,163.17,163.32,2557.0,136.3335,136.3836,136.2333,136.3585,2557.0
2018-02-28 12:25:00,163.29,163.46,163.29,163.46,1100.0,136.3335,136.4754,136.3335,136.4754,1100.0
2018-02-28 12:30:00,163.3,163.52,163.25,163.44,2343.0,136.3418,136.5255,136.3001,136.4587,2343.0
2018-02-28 12:35:00,163.42,163.7,163.41,163.7,2837.0,136.442,136.6758,136.4337,136.6758,2837.0
2018-02-28 12:40:00,163.67,163.73,163.59,163.66,2345.0,136.6507,136.7008,136.5839,136.6424,2345.0
2018-02-28 12:45:00,163.7,164.11,163.7,164.07,6807.0,136.6758,137.0181,136.6758,136.9847,6807.0
2018-02-28 12:50:00,164.06,164.13,163.95,164.06,8701.0,136.9764,137.0348,136.8845,136.9764,8701.0
2018-02-28 12:55:00,163.98,164.06,163.95,163.98,3805.0,136.9096,136.9764,136.8845,136.9096,3805.0
2018-02-28 13:00:00,163.95,163.98,163.7,163.7,3100.0,136.8845,136.9096,136.6758,136.6758,3100.0
2018-02-28 13:05:00,163.64,163.87,163.64,163.82,2700.0,136.6257,136.8177,136.6257,136.776,2700.0
2018-02-28 13:10:00,163.81,163.9,163.73,163.8,5018.0,136.7676,136.8428,136.7008,136.7593,5018.0
2018-02-28 13:15:00,163.81,163.84,163.76,163.84,2386.0,136.7676,136.7927,136.7259,136.7927,2386.0
2018-02-28 13:20:00,163.75,163.99,163.75,163.99,3514.0,136.7175,136.9179,136.7175,136.9179,3514.0
2018-02-28 13:25:00,163.94,164.03,163.91,164.0,4591.0,136.8762,136.9513,136.8511,136.9263,4591.0
2018-02-28 13:30:00,163.92,164.08,163.9,163.98,2124.0,136.8595,136.9931,136.8428,136.9096,2124.0
2018-02-28 13:35:00,163.99,164.02,163.89,163.97,1600.0,136.9179,136.943,136.8344,136.9012,1600.0
2018-02-28 13:40:00,163.93,164.15,163.9,164.1,6686.0,136.8678,137.0515,136.8428,137.0097,6686.0
2018-02-28 13:45:00,164.1,164.18,163.99,164.0,11350.0,137.0097,137.0765,136.9179,136.9263,11350.0
2018-02-28 13:50:00,164.0,164.17,163.85,164.16,10703.0,136.9263,137.0682,136.801,137.0598,10703.0
2018-02-28 13:55:00,164.17,164.46,164.11,164.42,5600.0,137.0682,137.3103,137.0181,137.2769,5600.0
2018-02-28 14:00:00,164.46,164.65,164.41,164.52,6183.0,137.3103,137.469,137.2686,137.3604,6183.0
2018-02-28 14:05:00,164.54,164.61,164.42,164.46,4842.0,137.3771,137.4356,137.2769,137.3103,4842.0
2018-02-28 14:10:00,164.44,164.59,164.3,164.3,6534.0,137.2936,137.4189,137.1767,137.1767,6534.0
2018-02-28 14:15:00,164.24,164.57,164.24,164.47,7587.0,137.1266,137.4022,137.1266,137.3187,7587.0
2018-02-28 14:20:00,164.52,164.52,164.38,164.4,3600.0,137.3604,137.3604,137.2435,137.2602,3600.0
2018-02-28 14:25:00,164.35,164.55,164.35,164.48,4277.0,137.2185,137.3855,137.2185,137.327,4277.0
2018-02-28 14:30:00,164.37,164.38,164.03,164.03,4634.0,137.2352,137.2435,136.9513,136.9513,4634.0
2018-02-28 14:35:00,163.98,164.13,163.83,163.83,7996.0,136.9096,137.0348,136.7843,136.7843,7996.0
2018-02-28 14:40:00,163.75,163.94,163.73,163.82,8221.0,136.7175,136.8762,136.7008,136.776,8221.0
2018-02-28 14:45:00,163.88,163.95,163.75,163.89,18819.0,136.8261,136.8845,136.7175,136.8344,18819.0
2018-02-28 14:50:00,163.89,163.89,163.56,163.76,16268.0,136.8344,136.8344,136.5589,136.7259,16268.0
2018-02-28 14:55:00,163.78,163.78,163.41,163.49,5564.0,136.7426,136.7426,136.4337,136.5005,5564.0
2018-02-28 15:00:00,163.5,163.5,163.19,163.41,18598.0,136.5088,136.5088,136.25,136.4337,18598.0
2018-02-28 15:05:00,163.4,163.67,163.36,163.63,21655.0,136.4253,136.6507,136.3919,136.6173,21655.0
2018-02-28 15:10:00,163.63,163.63,163.23,163.34,8044.0,136.6173,136.6173,136.2834,136.3752,8044.0
2018-02-28 15:15:00,163.27,163.28,163.03,163.05,5101.0,136.3168,136.3251,136.1164,136.1331,5101.0
2018-02-28 15:20:00,163.02,163.02,162.62,162.8,8912.0,136.108,136.108,135.7741,135.9244,8912.0
2018-02-28 15:25:00,162.75,162.88,162.59,162.87,5525.0,135.8826,135.9912,135.749,135.9828,5525.0
2018-02-28 15:30:00,162.81,162.82,162.59,162.59,5064.0,135.9327,135.9411,135.749,135.749,5064.0
2018-02-28 15:35:00,162.57,163.04,162.54,163.04,8719.0,135.7323,136.1247,135.7073,136.1247,8719.0
2018-02-28 15:40:00,163.01,163.05,162.68,162.77,11072.0,136.0997,136.1331,135.8242,135.8993,11072.0
2018-02-28 15:45:00,162.74,162.74,162.09,162.09,51492.0,135.8743,135.8743,135.3316,135.3316,51492.0
2018-02-28 15:50:00,162.08,162.12,161.7,161.73,24723.0,135.3232,135.3566,135.006,135.031,24723.0
2018-02-28 15:55:00,161.69,162.04,161.43,161.44,60160.0,134.9976,135.2898,134.7805,134.7889,60160.0
2018-03-01 09:30:00,161.56,162.36,161.13,161.24,11099.0,134.8891,135.557,134.53,134.6219,11099.0
2018-03-01 09:35:00,161.1,161.18,160.51,160.89,8429.0,134.505,134.5718,134.0124,134.3297,8429.0
2018-03-01 09:40:00,160.86,160.86,160.45,160.46,18750.0,134.3046,134.3046,133.9623,133.9707,18750.0
2018-03-01 09:45:00,160.36,160.73,160.21,160.47,13134.0,133.8872,134.1961,133.7619,133.979,13134.0
2018-03-01 09:50:00,160.47,160.56,160.03,160.17,17817.0,133.979,134.0541,133.6116,133.7285,17817.0
2018-03-01 09:55:00,160.16,160.61,160.04,160.36,9139.0,133.7202,134.0959,133.62,133.8872,9139.0
2018-03-01 10:00:00,160.2,160.84,160.05,160.75,20912.0,133.7536,134.2879,133.6283,134.2128,20912.0
2018-03-01 10:05:00,160.75,161.15,160.75,161.06,20300.0,134.2128,134.5467,134.2128,134.4716,20300.0
2018-03-01 10:10:00,161.15,161.17,160.82,161.12,10683.0,134.5467,134.5634,134.2712,134.5217,10683.0
2018-03-01 10:15:00,161.12,161.48,161.01,161.37,15648.0,134.5217,134.8223,134.4299,134.7304,15648.0
2018-03-01 10:20:00,161.35,161.37,160.94,161.35,12893.0,134.7137,134.7304,134.3714,134.7137,12893.0
2018-03-01 10:25:00,161.33,161.71,161.07,161.71,7304.0,134.697,135.0143,134.48,135.0143,7304.0
2018-03-01 10:30:00,161.83,162.33,161.64,162.3,5878.0,135.1145,135.5319,134.9559,135.5069,5878.0
2018-03-01 10:35:00,162.59,162.66,162.27,162.51,6260.0,135.749,135.8075,135.4819,135.6822,6260.0
2018-03-01 10:40:00,162.39,162.54,162.13,162.14,4852.0,135.582,135.7073,135.365,135.3733,4852.0
2018-03-01 10:45:00,162.16,162.39,162.05,162.17,13700.0,135.39,135.582,135.2982,135.3984,13700.0
2018-03-01 10:50:00,162.15,162.16,161.89,162.0,10084.0,135.3817,135.39,135.1646,135.2564,10084.0
2018-03-01 10:55:00,162.0,162.09,161.61,161.72,17312.0,135.2564,135.3316,134.9308,135.0226,17312.0
2018-03-01 11:00:00,161.67,162.0,161.59,161.79,8296.0,134.9809,135.2564,134.9141,135.0811,8296.0
2018-03-01 11:05:00,161.83,162.07,161.77,162.02,4594.0,135.1145,135.3149,135.0644,135.2731,4594.0
2018-03-01 11:10:00,161.92,162.01,161.69,161.74,3602.0,135.1896,135.2648,134.9976,135.0393,3602.0
2018-03-01 11:15:00,161.86,162.02,161.75,161.96,7557.0,135.1395,135.2731,135.0477,135.223,7557.0
2018-03-01 11:20:00,161.94,162.09,161.84,161.84,2610.0,135.2063,135.3316,135.1228,135.1228,2610.0
2018-03-01 11:25:00,161.93,161.93,161.24,161.43,19205.0,135.198,135.198,134.6219,134.7805,19205.0
2018-03-01 11:30:00,161.38,161.48,161.16,161.48,9133.0,134.7388,134.8223,134.5551,134.8223,9133.0
2018-03-01 11:35:00,161.5,161.52,161.3,161.47,4066.0,134.839,134.8557,134.672,134.8139,4066.0
2018-03-01 11:40:00,161.46,161.68,161.45,161.67,1221.0,134.8056,134.9893,134.7972,134.9809,1221.0
2018-03-01 11:45:00,161.67,161.94,161.67,161.8,3113.0,134.9809,135.2063,134.9809,135.0894,3113.0
2018-03-01 11:50:00,161.77,162.2,161.77,162.2,4385.0,135.0644,135.4234,135.0644,135.4234,4385.0
2018-03-01 11:55:00,162.27,162.28,161.97,162.02,5516.0,135.4819,135.4902,135.2314,135.2731,5516.0
2018-03-01 12:00:00,162.01,162.01,161.37,161.39,6400.0,135.2648,135.2648,134.7304,134.7471,6400.0
2018-03-01 12:05:00,161.51,161.59,161.3,161.51,4762.0,134.8473,134.9141,134.672,134.8473,4762.0
2018-03-01 12:10:00,161.38,161.66,161.38,161.46,6162.0,134.7388,134.9726,134.7388,134.8056,6162.0
2018-03-01 12:15:00,161.31,161.47,161.2,161.34,6455.0,134.6803,134.8139,134.5885,134.7054,6455.0
2018-03-01 12:20:00,161.28,161.33,161.07,161.19,4909.0,134.6553,134.697,134.48,134.5801,4909.0
2018-03-01 12:25:00,161.2,161.4,161.03,161.21,8281.0,134.5885,134.7555,134.4466,134.5968,8281.0
2018-03-01 12:30:00,161.13,161.2,160.84,161.07,35255.0,134.53,134.5885,134.2879,134.48,35255.0
2018-03-01 12:35:00,161.11,161.23,160.92,161.15,15480.0,134.5133,134.6135,134.3547,134.5467,15480.0
2018-03-01 12:40:00,161.09,161.32,160.91,161.32,5563.0,134.4967,134.6887,134.3464,134.6887,5563.0
2018-03-01 12:45:00,161.18,161.36,161.0,161.36,5202.0,134.5718,134.7221,134.4215,134.7221,5202.0
2018-03-01 12:50:00,161.27,161.34,160.92,161.18,3500.0,134.6469,134.7054,134.3547,134.5718,3500.0
2018-03-01 12:55:00,161.01,161.18,160.9,161.09,8912.0,134.4299,134.5718,134.338,134.4967,8912.0
2018-03-01 13:00:00,160.94,160.97,160.17,160.18,14884.0,134.3714,134.3965,133.7285,133.7369,14884.0
2018-03-01 13:05:00,160.07,160.38,159.89,160.14,27105.0,133.645,133.9039,133.4948,133.7035,27105.0
2018-03-01 13:10:00,160.14,160.3,160.0,160.23,16678.0,133.7035,133.8371,133.5866,133.7786,16678.0
2018-03-01 13:15:00,160.21,160.25,160.02,160.05,8066.0,133.7619,133.7953,133.6033,133.6283,8066.0
2018-03-01 13:20:00,160.06,160.1,159.84,159.98,8308.0,133.6367,133.6701,133.453,133.5699,8308.0
2018-03-01 13:25:00,160.04,160.23,159.97,160.09,12718.0,133.62,133.7786,133.5615,133.6617,12718.0
2018-03-01 13:30:00,160.07,160.14,159.83,159.83,31553.0,133.645,133.7035,133.4447,133.4447,31553.0
2018-03-01 13:35:00,159.77,160.07,159.66,159.84,11148.0,133.3946,133.645,133.3027,133.453,11148.0
2018-03-01 13:40:00,159.84,159.84,159.45,159.49,12825.0,133.453,133.453,133.1274,133.1608,12825.0
2018-03-01 13:45:00,159.42,159.42,158.82,158.95,16520.0,133.1023,133.1023,132.6014,132.7099,16520.0
2018-03-01 13:50:00,158.96,159.03,158.82,158.87,11682.0,132.7183,132.7767,132.6014,132.6431,11682.0
2018-03-01 13:55:00,158.83,158.83,158.32,158.37,21333.0,132.6097,132.6097,132.1839,132.2257,21333.0
2018-03-01 14:00:00,158.37,158.66,157.91,158.25,14642.0,132.2257,132.4678,131.8416,132.1255,14642.0
2018-03-01 14:05:00,158.25,158.36,157.93,158.12,11843.0,132.1255,132.2173,131.8583,132.017,11843.0
2018-03-01 14:10:00,158.14,158.28,157.5,157.5,15153.0,132.0336,132.1505,131.4993,131.4993,15153.0
2018-03-01 14:15:00,157.44,158.08,157.44,158.08,16325.0,131.4492,131.9836,131.4492,131.9836,16325.0
2018-03-01 14:20:00,158.18,158.31,158.06,158.21,53256.0,132.067,132.1756,131.9669,132.0921,53256.0
2018-03-01 14:25:00,158.26,158.86,158.04,158.86,33392.0,132.1338,132.6348,131.9502,132.6348,33392.0
2018-03-01 14:30:00,158.86,158.95,158.52,158.69,41042.0,132.6348,132.7099,132.3509,132.4929,41042.0
2018-03-01 14:35:00,158.78,158.79,158.35,158.55,34885.0,132.568,132.5763,132.209,132.376,34885.0
2018-03-01 14:40:00,158.52,158.98,158.42,158.82,22029.0,132.3509,132.735,132.2674,132.6014,22029.0
2018-03-01 14:45:00,158.78,158.97,158.68,158.72,29732.0,132.568,132.7266,132.4845,132.5179,29732.0
2018-03-01 14:50:00,158.73,158.87,158.45,158.57,22647.0,132.5262,132.6431,132.2925,132.3927,22647.0
2018-03-01 14:55:00,158.67,158.92,158.6,158.87,22616.0,132.4762,132.6849,132.4177,132.6431,22616.0
2018-03-01 15:00:00,158.81,159.02,158.54,158.59,23576.0,132.593,132.7684,132.3676,132.4094,23576.0
2018-03-01 15:05:00,158.67,159.48,158.62,159.36,20618.0,132.4762,133.1524,132.4344,133.0522,20618.0
2018-03-01 15:10:00,159.32,159.76,159.1,159.73,12884.0,133.0188,133.3862,132.8352,133.3612,12884.0
2018-03-01 15:15:00,159.7,159.74,159.27,159.59,12040.0,133.3361,133.3695,132.9771,133.2443,12040.0
2018-03-01 15:20:00,159.71,159.71,159.13,159.47,15477.0,133.3445,133.3445,132.8602,133.1441,15477.0
2018-03-01 15:25:00,159.32,159.45,159.1,159.15,17530.0,133.0188,133.1274,132.8352,132.8769,17530.0
2018-03-01 15:30:00,159.2,159.37,158.67,158.87,24157.0,132.9187,133.0606,132.4762,132.6431,24157.0
2018-03-01 15:35:00,158.9,158.95,158.39,158.42,35621.0,132.6682,132.7099,132.2424,132.2674,35621.0
2018-03-01 15:40:00,158.38,158.68,158.25,158.51,47596.0,132.234,132.4845,132.1255,132.3426,47596.0
2018-03-01 15:45:00,158.47,159.04,158.36,158.81,38533.0,132.3092,132.7851,132.2173,132.593,38533.0
2018-03-01 15:50:00,158.89,159.19,158.76,158.83,43397.0,132.6598,132.9103,132.5513,132.6097,43397.0
2018-03-01 15:55:00,158.79,159.04,158.34,158.44,109604.0,132.5763,132.7851,132.2006,132.2841,109604.0
2018-03-02 09:30:00,157.5,157.85,157.15,157.85,18468.0,131.4993,131.7915,131.2071,131.7915,18468.0
2018-03-02 09:35:00,157.81,157.92,156.87,157.27,14460.0,131.7581,131.85,130.9733,131.3073,14460.0
2018-03-02 09:40:00,157.1,157.53,156.97,156.98,12935.0,131.1653,131.5243,131.0568,131.0651,12935.0
2018-03-02 09:45:00,157.09,157.59,156.81,157.39,12452.0,131.157,131.5744,130.9232,131.4075,12452.0
2018-03-02 09:50:00,157.41,157.64,157.28,157.29,10560.0,131.4242,131.6162,131.3156,131.324,10560.0
2018-03-02 09:55:00,157.32,157.52,157.09,157.36,13739.0,131.349,131.516,131.157,131.3824,13739.0
2018-03-02 10:00:00,157.42,157.67,157.36,157.47,10108.0,131.4325,131.6412,131.3824,131.4743,10108.0
2018-03-02 10:05:00,157.49,157.49,156.81,157.13,26089.0,131.491,131.491,130.9232,131.1904,26089.0
2018-03-02 10:10:00,157.1,157.12,156.68,156.96,14072.0,131.1653,131.182,130.8147,131.0484,14072.0
2018-03-02 10:15:00,156.96,157.16,156.84,156.84,10650.0,131.0484,131.2154,130.9483,130.9483,10650.0
2018-03-02 10:20:00,156.83,157.08,156.52,156.84,5760.0,130.9399,131.1486,130.6811,130.9483,5760.0
2018-03-02 10:25:00,156.74,157.11,156.74,156.93,7774.0,130.8648,131.1737,130.8648,131.0234,7774.0
2018-03-02 10:30:00,156.93,157.42,156.78,157.42,5635.0,131.0234,131.4325,130.8982,131.4325,5635.0
2018-03-02 10:35:00,157.51,157.71,157.41,157.55,21563.0,131.5077,131.6746,131.4242,131.541,21563.0
2018-03-02 10:40:00,157.58,157.9,157.58,157.9,12277.0,131.5661,131.8333,131.5661,131.8333,12277.0
2018-03-02 10:45:00,157.8,157.89,157.51,157.67,6808.0,131.7498,131.8249,131.5077,131.6412,6808.0
2018-03-02 10:50:00,157.61,157.61,157.37,157.53,13562.0,131.5911,131.5911,131.3908,131.5243,13562.0
2018-03-02 10:55:00,157.52,157.6,157.17,157.17,5162.0,131.516,131.5828,131.2238,131.2238,5162.0
2018-03-02 11:00:00,157.16,157.25,156.84,156.88,7231.0,131.2154,131.2906,130.9483,130.9817,7231.0
2018-03-02 11:05:00,156.82,156.84,156.66,156.76,7811.0,130.9316,130.9483,130.798,130.8815,7811.0
2018-03-02 11:10:00,156.74,157.04,156.64,156.81,9471.0,130.8648,131.1152,130.7813,130.9232,9471.0
2018-03-02 11:15:00,156.8,156.86,156.29,156.48,13789.0,130.9149,130.965,130.4891,130.6477,13789.0
2018-03-02 11:20:00,156.43,156.59,156.29,156.59,3419.0,130.6059,130.7395,130.4891,130.7395,3419.0
2018-03-02 11:25:00,156.68,157.3,156.68,157.17,10304.0,130.8147,131.3323,130.8147,131.2238,10304.0
2018-03-02 11:30:00,157.21,157.45,156.85,156.97,8365.0,131.2572,131.4576,130.9566,131.0568,8365.0
2018-03-02 11:35:00,156.99,157.0,156.78,156.9,3844.0,131.0735,131.0818,130.8982,130.9984,3844.0
2018-03-02 11:40:00,156.95,157.34,156.95,157.13,8168.0,131.0401,131.3657,131.0401,131.1904,8168.0
2018-03-02 11:45:00,157.16,157.57,157.09,157.51,14520.0,131.2154,131.5577,131.157,131.5077,14520.0
2018-03-02 11:50:00,157.51,157.63,157.37,157.46,15857.0,131.5077,131.6078,131.3908,131.4659,15857.0
2018-03-02 11:55:00,157.38,157.66,157.34,157.66,3800.0,131.3991,131.6329,131.3657,131.6329,3800.0
2018-03-02 12:00:00,157.57,157.85,157.46,157.46,5500.0,131.5577,131.7915,131.4659,131.4659,5500.0
2018-03-02 12:05:00,157.35,157.47,157.25,157.43,6301.0,131.3741,131.4743,131.2906,131.4409,6301.0
2018-03-02 12:10:00,157.52,157.54,157.05,157.21,5075.0,131.516,131.5327,131.1236,131.2572,5075.0
2018-03-02 12:15:00,157.3,157.3,157.0,157.02,8522.0,131.3323,131.3323,131.0818,131.0985,8522.0
2018-03-02 12:20:00,157.1,157.27,156.9,157.26,5109.0,131.1653,131.3073,130.9984,131.2989,5109.0
2018-03-02 12:25:00,157.22,157.41,157.1,157.25,7650.0,131.2655,131.4242,131.1653,131.2906,7650.0
2018-03-02 12:30:00,157.37,157.37,156.95,157.06,6854.0,131.3908,131.3908,131.0401,131.1319,6854.0
2018-03-02 12:35:00,157.1,157.43,157.07,157.24,5769.0,131.1653,131.4409,131.1403,131.2822,5769.0
2018-03-02 12:40:00,157.28,157.66,157.27,157.49,2800.0,131.3156,131.6329,131.3073,131.491,2800.0
2018-03-02 12:45:00,157.58,157.94,157.58,157.88,8750.0,131.5661,131.8667,131.5661,131.8166,8750.0
2018-03-02 12:50:00,157.81,158.14,157.81,158.14,5528.0,131.7581,132.0336,131.7581,132.0336,5528.0
2018-03-02 12:55:00,158.09,158.32,157.98,158.2,5900.0,131.9919,132.1839,131.9001,132.0837,5900.0
2018-03-02 13:00:00,158.13,158.21,158.01,158.16,6844.0,132.0253,132.0921,131.9251,132.0503,6844.0
2018-03-02 13:05:00,158.08,158.1,157.61,157.79,14545.0,131.9836,132.0003,131.5911,131.7414,14545.0
2018-03-02 13:10:00,157.74,157.86,157.5,157.63,12950.0,131.6997,131.7999,131.4993,131.6078,12950.0
2018-03-02 13:15:00,157.5,157.95,157.5,157.86,12901.0,131.4993,131.875,131.4993,131.7999,12901.0
2018-03-02 13:20:00,157.9,158.01,157.79,157.83,8095.0,131.8333,131.9251,131.7414,131.7748,8095.0
2018-03-02 13:25:00,157.81,157.93,157.67,157.73,7092.0,131.7581,131.8583,131.6412,131.6913,7092.0
2018-03-02 13:30:00,157.65,157.74,157.33,157.49,12328.0,131.6245,131.6997,131.3574,131.491,12328.0
2018-03-02 13:35:00,157.49,157.53,157.24,157.42,17145.0,131.491,131.5243,131.2822,131.4325,17145.0
2018-03-02 13:40:00,157.49,157.62,157.45,157.55,9729.0,131.491,131.5995,131.4576,131.541,9729.0
2018-03-02 13:45:00,157.59,157.9,157.59,157.89,6991.0,131.5744,131.8333,131.5744,131.8249,6991.0
2018-03-02 13:50:00,157.99,158.03,157.83,157.88,11225.0,131.9084,131.9418,131.7748,131.8166,11225.0
2018-03-02 13:55:00,157.81,157.86,157.39,157.6,12480.0,131.7581,131.7999,131.4075,131.5828,12480.0
2018-03-02 14:00:00,157.65,158.04,157.61,158.0,10166.0,131.6245,131.9502,131.5911,131.9168,10166.0
2018-03-02 14:05:00,157.95,158.05,157.87,158.05,5575.0,131.875,131.9585,131.8082,131.9585,5575.0
2018-03-02 14:10:00,158.05,158.3,157.97,158.18,6400.0,131.9585,132.1672,131.8917,132.067,6400.0
2018-03-02 14:15:00,158.17,158.36,158.06,158.07,6166.0,132.0587,132.2173,131.9669,131.9752,6166.0
2018-03-02 14:20:00,158.12,158.12,157.71,157.85,10037.0,132.017,132.017,131.6746,131.7915,10037.0
2018-03-02 14:25:00,157.86,158.03,157.73,157.84,8023.0,131.7999,131.9418,131.6913,131.7832,8023.0
2018-03-02 14:30:00,157.84,157.96,157.51,157.57,14100.0,131.7832,131.8834,131.5077,131.5577,14100.0
2018-03-02 14:35:00,157.59,158.06,157.51,158.06,36636.0,131.5744,131.9669,131.5077,131.9669,36636.0
2018-03-02 14:40:00,158.09,158.22,157.91,158.14,12700.0,131.9919,132.1004,131.8416,132.0336,12700.0
2018-03-02 14:45:00,158.12,158.22,158.01,158.13,7509.0,132.017,132.1004,131.9251,132.0253,7509.0
2018-03-02 14:50:00,158.13,158.34,158.09,158.28,10920.0,132.0253,132.2006,131.9919,132.1505,10920.0
2018-03-02 14:55:00,158.22,158.24,157.95,157.95,14614.0,132.1004,132.1171,131.875,131.875,14614.0
2018-03-02 15:00:00,157.93,157.99,157.67,157.85,12550.0,131.8583,131.9084,131.6412,131.7915,12550.0
2018-03-02 15:05:00,157.81,157.96,157.6,157.96,11646.0,131.7581,131.8834,131.5828,131.8834,11646.0
2018-03-02 15:10:00,157.97,158.0,157.71,157.77,14155.0,131.8917,131.9168,131.6746,131.7247,14155.0
2018-03-02 15:15:00,157.78,158.12,157.69,158.03,8728.0,131.7331,132.017,131.6579,131.9418,8728.0
2018-03-02 15:20:00,158.0,158.23,157.97,158.16,14192.0,131.9168,132.1088,131.8917,132.0503,14192.0
2018-03-02 15:25:00,158.17,158.25,158.01,158.19,10096.0,132.0587,132.1255,131.9251,132.0754,10096.0
2018-03-02 15:30:00,158.19,158.66,158.14,158.59,10537.0,132.0754,132.4678,132.0336,132.4094,10537.0
2018-03-02 15:35:00,158.58,158.88,158.47,158.88,8761.0,132.401,132.6515,132.3092,132.6515,8761.0
2018-03-02 15:40:00,158.96,159.14,158.72,159.13,9897.0,132.7183,132.8686,132.5179,132.8602,9897.0
2018-03-02 15:45:00,159.01,159.09,158.41,158.62,32016.0,132.76,132.8268,132.2591,132.4344,32016.0
2018-03-02 15:50:00,158.65,158.92,158.65,158.8,21524.0,132.4595,132.6849,132.4595,132.5847,21524.0
2018-03-02 15:55:00,158.8,158.94,158.5,158.56,92657.0,132.5847,132.7016,132.3342,132.3843,92657.0
2018-03-05 09:30:00,157.94,157.94,157.19,157.59,28422.0,131.8667,131.8667,131.2405,131.5744,28422.0
2018-03-05 09:35:00,157.88,158.0,157.54,157.69,5078.0,131.8166,131.9168,131.5327,131.6579,5078.0
2018-03-05 09:40:00,157.86,157.89,157.31,157.38,39475.0,131.7999,131.8249,131.3407,131.3991,39475.0
2018-03-05 09:45:00,157.53,157.53,157.1,157.23,50978.0,131.5243,131.5243,131.1653,131.2739,50978.0
2018-03-05 09:50:00,157.23,157.31,156.95,157.05,53693.0,131.2739,131.3407,131.0401,131.1236,53693.0
2018-03-05 09:55:00,157.06,157.29,156.96,157.22,48000.0,131.1319,131.324,131.0484,131.2655,48000.0
2018-03-05 10:00:00,157.25,157.53,157.04,157.52,19440.0,131.2906,131.5243,131.1152,131.516,19440.0
2018-03-05 10:05:00,157.64,157.9,157.41,157.49,8731.0,131.6162,131.8333,131.4242,131.491,8731.0
2018-03-05 10:10:00,157.42,157.62,157.39,157.59,9166.0,131.4325,131.5995,131.4075,131.5744,9166.0
2018-03-05 10:15:00,157.69,157.95,157.56,157.75,9828.0,131.6579,131.875,131.5494,131.708,9828.0
2018-03-05 10:20:00,157.72,157.84,157.51,157.84,14553.0,131.683,131.7832,131.5077,131.7832,14553.0
2018-03-05 10:25:00,157.67,157.76,157.48,157.76,4550.0,131.6412,131.7164,131.4826,131.7164,4550.0
2018-03-05 10:30:00,157.81,157.81,157.32,157.41,24200.0,131.7581,131.7581,131.349,131.4242,24200.0
2018-03-05 10:35:00,157.46,157.7,157.46,157.58,25880.0,131.4659,131.6663,131.4659,131.5661,25880.0
2018-03-05 10:40:00,157.65,157.82,157.57,157.8,18154.0,131.6245,131.7665,131.5577,131.7498,18154.0
2018-03-05 10:45:00,157.79,157.93,157.7,157.89,15100.0,131.7414,131.8583,131.6663,131.8249,15100.0
2018-03-05 10:50:00,157.88,157.99,157.8,157.89,8800.0,131.8166,131.9084,131.7498,131.8249,8800.0
2018-03-05 10:55:00,157.97,158.27,157.93,158.26,9125.0,131.8917,132.1422,131.8583,132.1338,9125.0
2018-03-05 11:00:00,158.24,158.53,158.18,158.48,6461.0,132.1171,132.3593,132.067,132.3175,6461.0
2018-03-05 11:05:00,158.41,158.82,158.3,158.67,8598.0,132.2591,132.6014,132.1672,132.4762,8598.0
2018-03-05 11:10:00,158.64,158.69,158.41,158.54,4337.0,132.4511,132.4929,132.2591,132.3676,4337.0
2018-03-05 11:15:00,158.47,158.7,158.41,158.7,4614.0,132.3092,132.5012,132.2591,132.5012,4614.0
2018-03-05 11:20:00,158.79,159.02,158.74,159.02,6110.0,132.5763,132.7684,132.5346,132.7684,6110.0
2018-03-05 11:25:00,159.02,159.16,158.98,159.11,4159.0,132.7684,132.8853,132.735,132.8435,4159.0
2018-03-05 11:30:00,159.07,159.25,159.06,159.19,12464.0,132.8101,132.9604,132.8018,132.9103,12464.0
2018-03-05 11:35:00,159.13,159.29,159.07,159.29,3216.0,132.8602,132.9938,132.8101,132.9938,3216.0
2018-03-05 11:40:00,159.32,159.42,159.31,159.35,2800.0,133.0188,133.1023,133.0105,133.0439,2800.0
2018-03-05 11:45:00,159.43,159.64,159.35,159.35,12238.0,133.1107,133.286,133.0439,133.0439,12238.0
2018-03-05 11:50:00,159.37,159.37,159.02,159.07,12400.0,133.0606,133.0606,132.7684,132.8101,12400.0
2018-03-05 11:55:00,159.03,159.21,158.98,159.21,7722.0,132.7767,132.927,132.735,132.927,7722.0
2018-03-05 12:00:00,159.35,159.48,159.19,159.37,36035.0,133.0439,133.1524,132.9103,133.0606,36035.0
2018-03-05 12:05:00,159.41,159.41,159.15,159.17,4209.0,133.094,133.094,132.8769,132.8936,4209.0
2018-03-05 12:10:00,159.23,159.34,159.07,159.1,5030.0,132.9437,133.0355,132.8101,132.8352,5030.0
2018-03-05 12:15:00,159.07,159.15,158.9,158.9,47557.0,132.8101,132.8769,132.6682,132.6682,47557.0
2018-03-05 12:20:00,158.84,158.88,158.58,158.58,7929.0,132.6181,132.6515,132.401,132.401,7929.0
2018-03-05 12:25:00,158.61,158.86,158.6,158.86,2600.0,132.4261,132.6348,132.4177,132.6348,2600.0
2018-03-05 12:30:00,158.91,158.91,158.6,158.67,7793.0,132.6765,132.6765,132.4177,132.4762,7793.0
2018-03-05 12:35:00,158.73,158.82,158.61,158.76,4502.0,132.5262,132.6014,132.4261,132.5513,4502.0
2018-03-05 12:40:00,158.77,158.78,158.65,158.69,3003.0,132.5596,132.568,132.4595,132.4929,3003.0
2018-03-05 12:45:00,158.71,158.78,158.67,158.67,5825.0,132.5096,132.568,132.4762,132.4762,5825.0
2018-03-05 12:50:00,158.68,158.75,158.62,158.71,8841.0,132.4845,132.5429,132.4344,132.5096,8841.0
2018-03-05 12:55:00,158.64,158.7,158.56,158.65,3000.0,132.4511,132.5012,132.3843,132.4595,3000.0
2018-03-05 13:00:00,158.7,158.82,158.64,158.75,14728.0,132.5012,132.6014,132.4511,132.5429,14728.0
2018-03-05 13:05:00,158.71,158.78,158.6,158.64,2600.0,132.5096,132.568,132.4177,132.4511,2600.0
2018-03-05 13:10:00,158.68,158.83,158.64,158.7,10700.0,132.4845,132.6097,132.4511,132.5012,10700.0
2018-03-05 13:15:00,158.7,158.75,158.59,158.65,3708.0,132.5012,132.5429,132.4094,132.4595,3708.0
2018-03-05 13:20:00,158.68,158.87,158.66,158.82,10592.0,132.4845,132.6431,132.4678,132.6014,10592.0
2018-03-05 13:25:00,158.8,158.86,158.67,158.67,11233.0,132.5847,132.6348,132.4762,132.4762,11233.0
2018-03-05 13:30:00,158.77,158.79,158.53,158.64,4600.0,132.5596,132.5763,132.3593,132.4511,4600.0
2018-03-05 13:35:00,158.76,158.82,158.6,158.65,3741.0,132.5513,132.6014,132.4177,132.4595,3741.0
2018-03-05 13:40:00,158.67,158.77,158.61,158.61,11400.0,132.4762,132.5596,132.4261,132.4261,11400.0
2018-03-05 13:45:00,158.68,158.79,158.53,158.66,3421.0,132.4845,132.5763,132.3593,132.4678,3421.0
2018-03-05 13:50:00,158.7,158.87,158.68,158.78,9642.0,132.5012,132.6431,132.4845,132.568,9642.0
2018-03-05 13:55:00,158.77,159.01,158.75,159.01,14346.0,132.5596,132.76,132.5429,132.76,14346.0
2018-03-05 14:00:00,159.0,159.2,158.97,159.17,6706.0,132.7517,132.9187,132.7266,132.8936,6706.0
2018-03-05 14:05:00,159.12,159.21,158.97,159.21,6422.0,132.8519,132.927,132.7266,132.927,6422.0
2018-03-05 14:10:00,159.25,159.27,158.81,158.81,6200.0,132.9604,132.9771,132.593,132.593,6200.0
2018-03-05 14:15:00,158.89,159.14,158.75,158.75,5545.0,132.6598,132.8686,132.5429,132.5429,5545.0
2018-03-05 14:20:00,158.83,159.01,158.82,158.99,8896.0,132.6097,132.76,132.6014,132.7433,8896.0
2018-03-05 14:25:00,159.01,159.16,159.01,159.06,3781.0,132.76,132.8853,132.76,132.8018,3781.0
2018-03-05 14:30:00,159.12,159.22,159.06,159.19,5885.0,132.8519,132.9354,132.8018,132.9103,5885.0
2018-03-05 14:35:00,159.14,159.23,158.88,159.22,7143.0,132.8686,132.9437,132.6515,132.9354,7143.0
2018-03-05 14:40:00,159.29,159.51,159.21,159.51,6098.0,132.9938,133.1775,132.927,133.1775,6098.0
2018-03-05 14:45:00,159.47,159.65,159.41,159.65,6285.0,133.1441,133.2944,133.094,133.2944,6285.0
2018-03-05 14:50:00,159.68,159.68,159.51,159.55,6058.0,133.3194,133.3194,133.1775,133.2109,6058.0
2018-03-05 14:55:00,159.58,159.88,159.56,159.83,7865.0,133.2359,133.4864,133.2192,133.4447,7865.0
2018-03-05 15:00:00,159.79,159.93,159.78,159.92,6125.0,133.4113,133.5281,133.4029,133.5198,6125.0
2018-03-05 15:05:00,159.91,160.11,159.76,159.82,14680.0,133.5115,133.6784,133.3862,133.4363,14680.0
2018-03-05 15:10:00,159.83,159.91,159.75,159.85,8929.0,133.4447,133.5115,133.3779,133.4614,8929.0
2018-03-05 15:15:00,159.86,160.1,159.78,160.1,12034.0,133.4697,133.6701,133.4029,133.6701,12034.0
2018-03-05 15:20:00,160.07,160.3,160.07,160.21,8367.0,133.645,133.8371,133.645,133.7619,8367.0
2018-03-05 15:25:00,160.24,160.24,159.99,159.99,7540.0,133.787,133.787,133.5782,133.5782,7540.0
2018-03-05 15:30:00,159.95,160.33,159.88,160.33,15683.0,133.5448,133.8621,133.4864,133.8621,15683.0
2018-03-05 15:35:00,160.26,160.42,160.24,160.32,8815.0,133.8037,133.9373,133.787,133.8538,8815.0
2018-03-05 15:40:00,160.32,160.4,160.24,160.29,55630.0,133.8538,133.9206,133.787,133.8287,55630.0
2018-03-05 15:45:00,160.26,160.31,159.95,159.96,42443.0,133.8037,133.8454,133.5448,133.5532,42443.0
2018-03-05 15:50:00,159.93,160.11,159.9,160.09,35938.0,133.5281,133.6784,133.5031,133.6617,35938.0
2018-03-05 15:55:00,160.06,160.21,159.57,159.76,158253.0,133.6367,133.7619,133.2276,133.3862,158253.0
2018-03-06 09:30:00,160.59,160.97,160.26,160.74,33248.0,134.0792,134.3965,133.8037,134.2044,33248.0
2018-03-06 09:35:00,160.76,160.95,160.44,160.75,13549.0,134.2211,134.3798,133.954,134.2128,13549.0
2018-03-06 09:40:00,160.88,161.06,160.4,160.4,6415.0,134.3213,134.4716,133.9206,133.9206,6415.0
2018-03-06 09:45:00,160.24,160.4,160.13,160.13,5936.0,133.787,133.9206,133.6951,133.6951,5936.0
2018-03-06 09:50:00,160.13,160.24,159.99,160.22,2676.0,133.6951,133.787,133.5782,133.7703,2676.0
2018-03-06 09:55:00,160.12,160.12,159.83,159.86,6086.0,133.6868,133.6868,133.4447,133.4697,6086.0
2018-03-06 10:00:00,159.84,160.09,159.75,159.92,15532.0,133.453,133.6617,133.3779,133.5198,15532.0
2018-03-06 10:05:00,159.93,160.28,159.93,159.95,10841.0,133.5281,133.8204,133.5281,133.5448,10841.0
2018-03-06 10:10:00,159.86,160.35,159.8,160.22,7606.0,133.4697,133.8788,133.4196,133.7703,7606.0
2018-03-06 10:15:00,160.41,160.82,160.41,160.77,9036.0,133.9289,134.2712,133.9289,134.2295,9036.0
2018-03-06 10:20:00,160.62,161.0,160.59,160.89,6745.0,134.1042,134.4215,134.0792,134.3297,6745.0
2018-03-06 10:25:00,160.88,161.03,160.83,160.92,3978.0,134.3213,134.4466,134.2796,134.3547,3978.0
2018-03-06 10:30:00,160.99,161.09,160.97,161.03,9148.0,134.4132,134.4967,134.3965,134.4466,9148.0
2018-03-06 10:35:00,161.0,161.05,160.92,161.02,7865.0,134.4215,134.4633,134.3547,134.4382,7865.0
2018-03-06 10:40:00,160.94,160.98,160.65,160.97,6182.0,134.3714,134.4048,134.1293,134.3965,6182.0
2018-03-06 10:45:00,160.84,160.89,160.3,160.48,5115.0,134.2879,134.3297,133.8371,133.9874,5115.0
2018-03-06 10:50:00,160.45,160.6,160.15,160.25,7242.0,133.9623,134.0875,133.7118,133.7953,7242.0
2018-03-06 10:55:00,160.25,160.45,160.06,160.19,8736.0,133.7953,133.9623,133.6367,133.7452,8736.0
2018-03-06 11:00:00,160.17,160.52,160.15,160.44,4400.0,133.7285,134.0207,133.7118,133.954,4400.0
2018-03-06 11:05:00,160.41,160.67,160.33,160.43,7834.0,133.9289,134.146,133.8621,133.9456,7834.0
2018-03-06 11:10:00,160.35,160.4,160.13,160.33,8764.0,133.8788,133.9206,133.6951,133.8621,8764.0
2018-03-06 11:15:00,160.49,160.52,160.15,160.47,4627.0,133.9957,134.0207,133.7118,133.979,4627.0
2018-03-06 11:20:00,160.34,160.35,160.0,160.02,5724.0,133.8705,133.8788,133.5866,133.6033,5724.0
2018-03-06 11:25:00,159.95,160.35,159.95,160.1,5100.0,133.5448,133.8788,133.5448,133.6701,5100.0
2018-03-06 11:30:00,160.22,160.29,160.04,160.12,4006.0,133.7703,133.8287,133.62,133.6868,4006.0
2018-03-06 11:35:00,160.17,160.28,160.05,160.08,6919.0,133.7285,133.8204,133.6283,133.6534,6919.0
2018-03-06 11:40:00,160.18,160.25,160.0,160.14,7800.0,133.7369,133.7953,133.5866,133.7035,7800.0
2018-03-06 11:45:00,160.1,160.25,160.1,160.25,3365.0,133.6701,133.7953,133.6701,133.7953,3365.0
2018-03-06 11:50:00,160.22,160.22,159.99,160.1,3450.0,133.7703,133.7703,133.5782,133.6701,3450.0
2018-03-06 11:55:00,160.12,160.18,160.01,160.18,5832.0,133.6868,133.7369,133.5949,133.7369,5832.0
2018-03-06 12:00:00,160.2,160.21,160.02,160.21,6810.0,133.7536,133.7619,133.6033,133.7619,6810.0
2018-03-06 12:05:00,160.16,160.16,159.98,160.07,5977.0,133.7202,133.7202,133.5699,133.645,5977.0
2018-03-06 12:10:00,160.01,160.21,159.98,160.21,2695.0,133.5949,133.7619,133.5699,133.7619,2695.0
2018-03-06 12:15:00,160.16,160.21,160.07,160.15,2455.0,133.7202,133.7619,133.645,133.7118,2455.0
2018-03-06 12:20:00,160.13,160.16,159.9,159.99,18185.0,133.6951,133.7202,133.5031,133.5782,18185.0
2018-03-06 12:25:00,159.99,160.07,159.8,159.85,4324.0,133.5782,133.645,133.4196,133.4614,4324.0
2018-03-06 12:30:00,159.88,160.05,159.88,160.03,5000.0,133.4864,133.6283,133.4864,133.6116,5000.0
2018-03-06 12:35:00,160.06,160.15,159.97,160.06,5752.0,133.6367,133.7118,133.5615,133.6367,5752.0
2018-03-06 12:40:00,160.09,160.25,160.02,160.23,16037.0,133.6617,133.7953,133.6033,133.7786,16037.0
2018-03-06 12:45:00,160.25,160.25,160.13,160.25,5000.0,133.7953,133.7953,133.6951,133.7953,5000.0
2018-03-06 12:50:00,160.29,160.58,160.28,160.52,3965.0,133.8287,134.0708,133.8204,134.0207,3965.0
2018-03-06 12:55:00,160.53,160.98,160.53,160.97,7912.0,134.0291,134.4048,134.0291,134.3965,7912.0
2018-03-06 13:00:00,161.04,161.3,161.0,161.22,5100.0,134.4549,134.672,134.4215,134.6052,5100.0
2018-03-06 13:05:00,161.24,161.49,161.19,161.27,10041.0,134.6219,134.8306,134.5801,134.6469,10041.0
2018-03-06 13:10:00,161.37,161.5,161.35,161.35,5392.0,134.7304,134.839,134.7137,134.7137,5392.0
2018-03-06 13:15:00,161.4,161.72,161.34,161.69,5342.0,134.7555,135.0226,134.7054,134.9976,5342.0
2018-03-06 13:20:00,161.66,161.91,161.6,161.88,7348.0,134.9726,135.1813,134.9225,135.1562,7348.0
2018-03-06 13:25:00,161.85,161.89,161.59,161.62,10549.0,135.1312,135.1646,134.9141,134.9392,10549.0
2018-03-06 13:30:00,161.59,161.7,161.53,161.7,8471.0,134.9141,135.006,134.864,135.006,8471.0
2018-03-06 13:35:00,161.65,161.65,161.45,161.55,12657.0,134.9642,134.9642,134.7972,134.8807,12657.0
2018-03-06 13:40:00,161.59,161.63,161.38,161.46,7080.0,134.9141,134.9475,134.7388,134.8056,7080.0
2018-03-06 13:45:00,161.49,161.54,161.17,161.25,6995.0,134.8306,134.8724,134.5634,134.6302,6995.0
2018-03-06 13:50:00,161.25,161.44,161.24,161.39,4555.0,134.6302,134.7889,134.6219,134.7471,4555.0
2018-03-06 13:55:00,161.39,161.44,161.25,161.43,5867.0,134.7471,134.7889,134.6302,134.7805,5867.0
2018-03-06 14:00:00,161.44,161.45,161.27,161.29,10084.0,134.7889,134.7972,134.6469,134.6636,10084.0
2018-03-06 14:05:00,161.31,161.36,161.08,161.34,7452.0,134.6803,134.7221,134.4883,134.7054,7452.0
2018-03-06 14:10:00,161.35,161.36,161.23,161.26,6713.0,134.7137,134.7221,134.6135,134.6386,6713.0
2018-03-06 14:15:00,161.26,161.26,161.03,161.09,6368.0,134.6386,134.6386,134.4466,134.4967,6368.0
2018-03-06 14:20:00,161.21,161.34,161.14,161.24,8695.0,134.5968,134.7054,134.5384,134.6219,8695.0
2018-03-06 14:25:00,161.19,161.26,161.16,161.21,4029.0,134.5801,134.6386,134.5551,134.5968,4029.0
2018-03-06 14:30:00,161.21,161.49,161.16,161.49,2815.0,134.5968,134.8306,134.5551,134.8306,2815.0
2018-03-06 14:35:00,161.53,161.57,161.45,161.5,41724.0,134.864,134.8974,134.7972,134.839,41724.0
2018-03-06 14:40:00,161.52,161.57,161.42,161.57,9510.0,134.8557,134.8974,134.7722,134.8974,9510.0
2018-03-06 14:45:00,161.56,161.65,161.46,161.65,5524.0,134.8891,134.9642,134.8056,134.9642,5524.0
2018-03-06 14:50:00,161.65,161.69,161.47,161.47,15966.0,134.9642,134.9976,134.8139,134.8139,15966.0
2018-03-06 14:55:00,161.5,161.6,161.41,161.58,6605.0,134.839,134.9225,134.7638,134.9058,6605.0
2018-03-06 15:00:00,161.55,161.7,161.52,161.58,15421.0,134.8807,135.006,134.8557,134.9058,15421.0
2018-03-06 15:05:00,161.57,161.82,161.57,161.82,7765.0,134.8974,135.1061,134.8974,135.1061,7765.0
2018-03-06 15:10:00,161.82,161.82,161.39,161.39,12989.0,135.1061,135.1061,134.7471,134.7471,12989.0
2018-03-06 15:15:00,161.39,161.4,160.99,161.21,12250.0,134.7471,134.7555,134.4132,134.5968,12250.0
2018-03-06 15:20:00,161.22,161.5,161.14,161.4,8177.0,134.6052,134.839,134.5384,134.7555,8177.0
2018-03-06 15:25:00,161.4,161.56,161.22,161.47,16123.0,134.7555,134.8891,134.6052,134.8139,16123.0
2018-03-06 15:30:00,161.5,161.81,161.49,161.73,11761.0,134.839,135.0978,134.8306,135.031,11761.0
2018-03-06 15:35:00,161.73,161.77,161.57,161.57,11434.0,135.031,135.0644,134.8974,134.8974,11434.0
2018-03-06 15:40:00,161.57,161.64,161.39,161.47,18340.0,134.8974,134.9559,134.7471,134.8139,18340.0
2018-03-06 15:45:00,161.47,161.72,161.32,161.55,33271.0,134.8139,135.0226,134.6887,134.8807,33271.0
2018-03-06 15:50:00,161.53,161.78,161.52,161.65,40967.0,134.864,135.0727,134.8557,134.9642,40967.0
2018-03-06 15:55:00,161.65,161.72,161.38,161.63,71680.0,134.9642,135.0226,134.7388,134.9475,71680.0
2018-03-07 09:30:00,159.74,160.88,159.05,160.88,16039.0,133.3695,134.3213,132.7934,134.3213,16039.0
2018-03-07 09:35:00,160.56,160.86,160.24,160.31,8460.0,134.0541,134.3046,133.787,133.8454,8460.0
2018-03-07 09:40:00,160.49,160.54,160.02,160.1,16793.0,133.9957,134.0374,133.6033,133.6701,16793.0
2018-03-07 09:45:00,160.2,160.47,160.06,160.06,21550.0,133.7536,133.979,133.6367,133.6367,21550.0
2018-03-07 09:50:00,160.21,160.3,160.11,160.13,6235.0,133.7619,133.8371,133.6784,133.6951,6235.0
2018-03-07 09:55:00,160.21,160.41,160.1,160.1,5001.0,133.7619,133.9289,133.6701,133.6701,5001.0
2018-03-07 10:00:00,160.08,160.55,160.08,160.55,11529.0,133.6534,134.0458,133.6534,134.0458,11529.0
2018-03-07 10:05:00,160.46,160.47,160.12,160.42,16658.0,133.9707,133.979,133.6868,133.9373,16658.0
2018-03-07 10:10:00,160.53,160.72,160.38,160.53,5538.0,134.0291,134.1877,133.9039,134.0291,5538.0
2018-03-07 10:15:00,160.58,160.91,160.54,160.91,11957.0,134.0708,134.3464,134.0374,134.3464,11957.0
2018-03-07 10:20:00,160.95,161.2,160.78,161.15,8443.0,134.3798,134.5885,134.2378,134.5467,8443.0
2018-03-07 10:25:00,161.06,161.22,160.98,160.98,3384.0,134.4716,134.6052,134.4048,134.4048,3384.0
2018-03-07 10:30:00,161.0,161.17,160.91,161.17,4768.0,134.4215,134.5634,134.3464,134.5634,4768.0
2018-03-07 10:35:00,161.26,161.31,160.86,161.05,5471.0,134.6386,134.6803,134.3046,134.4633,5471.0
2018-03-07 10:40:00,161.09,161.35,161.05,161.34,3681.0,134.4967,134.7137,134.4633,134.7054,3681.0
2018-03-07 10:45:00,161.34,161.49,161.34,161.49,4103.0,134.7054,134.8306,134.7054,134.8306,4103.0
2018-03-07 10:50:00,161.54,161.65,161.41,161.51,6116.0,134.8724,134.9642,134.7638,134.8473,6116.0
2018-03-07 10:55:00,161.44,161.59,161.33,161.59,3549.0,134.7889,134.9141,134.697,134.9141,3549.0
2018-03-07 11:00:00,161.54,161.65,161.49,161.55,17497.0,134.8724,134.9642,134.8306,134.8807,17497.0
2018-03-07 11:05:00,161.55,161.55,161.28,161.39,8565.0,134.8807,134.8807,134.6553,134.7471,8565.0
2018-03-07 11:10:00,161.34,161.43,161.27,161.43,4639.0,134.7054,134.7805,134.6469,134.7805,4639.0
2018-03-07 11:15:00,161.46,161.59,161.34,161.34,4862.0,134.8056,134.9141,134.7054,134.7054,4862.0
2018-03-07 11:20:00,161.31,161.31,161.04,161.1,3049.0,134.6803,134.6803,134.4549,134.505,3049.0
2018-03-07 11:25:00,161.09,161.1,161.0,161.0,3284.0,134.4967,134.505,134.4215,134.4215,3284.0
2018-03-07 11:30:00,161.07,161.39,161.07,161.39,4250.0,134.48,134.7471,134.48,134.7471,4250.0
2018-03-07 11:35:00,161.4,161.74,161.39,161.55,3530.0,134.7555,135.0393,134.7471,134.8807,3530.0
2018-03-07 11:40:00,161.57,161.7,161.57,161.57,4363.0,134.8974,135.006,134.8974,134.8974,4363.0
2018-03-07 11:45:00,161.48,161.58,161.37,161.45,4281.0,134.8223,134.9058,134.7304,134.7972,4281.0
2018-03-07 11:50:00,161.45,161.45,161.11,161.17,4489.0,134.7972,134.7972,134.5133,134.5634,4489.0
2018-03-07 11:55:00,161.19,161.21,160.85,160.86,4087.0,134.5801,134.5968,134.2963,134.3046,4087.0
2018-03-07 12:00:00,160.92,160.96,160.69,160.84,9445.0,134.3547,134.3881,134.1627,134.2879,9445.0
2018-03-07 12:05:00,160.87,160.97,160.74,160.78,2677.0,134.313,134.3965,134.2044,134.2378,2677.0
2018-03-07 12:10:00,160.72,160.8,160.65,160.8,5473.0,134.1877,134.2545,134.1293,134.2545,5473.0
2018-03-07 12:15:00,160.71,161.07,160.71,161.07,7600.0,134.1794,134.48,134.1794,134.48,7600.0
2018-03-07 12:20:00,160.99,161.06,160.8,160.8,6283.0,134.4132,134.4716,134.2545,134.2545,6283.0
2018-03-07 12:25:00,160.91,161.15,160.91,161.13,5412.0,134.3464,134.5467,134.3464,134.53,5412.0
2018-03-07 12:30:00,161.09,161.1,160.97,161.05,7643.0,134.4967,134.505,134.3965,134.4633,7643.0
2018-03-07 12:35:00,161.07,161.15,160.98,161.13,5708.0,134.48,134.5467,134.4048,134.53,5708.0
2018-03-07 12:40:00,161.03,161.22,160.87,161.15,7483.0,134.4466,134.6052,134.313,134.5467,7483.0
2018-03-07 12:45:00,161.16,161.37,161.13,161.28,10088.0,134.5551,134.7304,134.53,134.6553,10088.0
2018-03-07 12:50:00,161.3,161.46,161.27,161.27,5039.0,134.672,134.8056,134.6469,134.6469,5039.0
2018-03-07 12:55:00,161.34,161.46,161.34,161.43,5362.0,134.7054,134.8056,134.7054,134.7805,5362.0
2018-03-07 13:00:00,161.42,161.42,161.06,161.07,4855.0,134.7722,134.7722,134.4716,134.48,4855.0
2018-03-07 13:05:00,160.97,160.97,160.77,160.77,2740.0,134.3965,134.3965,134.2295,134.2295,2740.0
2018-03-07 13:10:00,160.83,160.92,160.69,160.87,5035.0,134.2796,134.3547,134.1627,134.313,5035.0
2018-03-07 13:15:00,160.89,161.01,160.71,160.91,15358.0,134.3297,134.4299,134.1794,134.3464,15358.0
2018-03-07 13:20:00,160.94,161.15,160.86,161.15,4374.0,134.3714,134.5467,134.3046,134.5467,4374.0
2018-03-07 13:25:00,161.14,161.5,161.11,161.5,2871.0,134.5384,134.839,134.5133,134.839,2871.0
2018-03-07 13:30:00,161.63,161.7,161.44,161.45,6495.0,134.9475,135.006,134.7889,134.7972,6495.0
2018-03-07 13:35:00,161.46,161.62,161.42,161.5,4985.0,134.8056,134.9392,134.7722,134.839,4985.0
2018-03-07 13:40:00,161.54,161.63,161.52,161.58,6453.0,134.8724,134.9475,134.8557,134.9058,6453.0
2018-03-07 13:45:00,161.6,161.77,161.47,161.71,6383.0,134.9225,135.0644,134.8139,135.0143,6383.0
2018-03-07 13:50:00,161.72,161.91,161.68,161.91,4148.0,135.0226,135.1813,134.9893,135.1813,4148.0
2018-03-07 13:55:00,161.9,161.95,161.77,161.95,6997.0,135.1729,135.2147,135.0644,135.2147,6997.0
2018-03-07 14:00:00,161.91,161.95,161.7,161.7,16662.0,135.1813,135.2147,135.006,135.006,16662.0
2018-03-07 14:05:00,161.73,161.73,161.51,161.53,7735.0,135.031,135.031,134.8473,134.864,7735.0
2018-03-07 14:10:00,161.58,161.93,161.58,161.8,9656.0,134.9058,135.198,134.9058,135.0894,9656.0
2018-03-07 14:15:00,161.86,161.89,161.72,161.76,6501.0,135.1395,135.1646,135.0226,135.056,6501.0
2018-03-07 14:20:00,161.75,161.87,161.66,161.78,6962.0,135.0477,135.1479,134.9726,135.0727,6962.0
2018-03-07 14:25:00,161.74,161.78,161.54,161.57,5151.0,135.0393,135.0727,134.8724,134.8974,5151.0
2018-03-07 14:30:00,161.59,161.85,161.52,161.82,7683.0,134.9141,135.1312,134.8557,135.1061,7683.0
2018-03-07 14:35:00,161.87,161.91,161.74,161.82,5610.0,135.1479,135.1813,135.0393,135.1061,5610.0
2018-03-07 14:40:00,161.83,161.89,161.75,161.75,4927.0,135.1145,135.1646,135.0477,135.0477,4927.0
2018-03-07 14:45:00,161.74,161.89,161.71,161.85,6500.0,135.0393,135.1646,135.0143,135.1312,6500.0
2018-03-07 14:50:00,161.87,162.04,161.66,161.72,13113.0,135.1479,135.2898,134.9726,135.0226,13113.0
2018-03-07 14:55:00,161.69,162.0,161.66,162.0,8297.0,134.9976,135.2564,134.9726,135.2564,8297.0
2018-03-07 15:00:00,162.01,162.39,162.01,162.28,5609.0,135.2648,135.582,135.2648,135.4902,5609.0
2018-03-07 15:05:00,162.39,163.19,162.39,163.02,24170.0,135.582,136.25,135.582,136.108,24170.0
2018-03-07 15:10:00,163.06,163.12,162.95,162.96,25428.0,136.1414,136.1915,136.0496,136.0579,25428.0
2018-03-07 15:15:00,162.94,162.95,162.75,162.83,7739.0,136.0412,136.0496,135.8826,135.9494,7739.0
2018-03-07 15:20:00,162.79,162.8,162.66,162.78,17266.0,135.916,135.9244,135.8075,135.9077,17266.0
2018-03-07 15:25:00,162.77,162.98,162.71,162.93,14295.0,135.8993,136.0746,135.8492,136.0329,14295.0
2018-03-07 15:30:00,162.93,163.14,162.88,163.03,10626.0,136.0329,136.2082,135.9912,136.1164,10626.0
2018-03-07 15:35:00,163.03,163.25,163.01,163.25,26702.0,136.1164,136.3001,136.0997,136.3001,26702.0
2018-03-07 15:40:00,163.28,163.7,163.28,163.62,33271.0,136.3251,136.6758,136.3251,136.609,33271.0
2018-03-07 15:45:00,163.68,163.73,163.32,163.32,65314.0,136.6591,136.7008,136.3585,136.3585,65314.0
2018-03-07 15:50:00,163.36,163.37,162.91,162.98,32961.0,136.3919,136.4003,136.0162,136.0746,32961.0
2018-03-07 15:55:00,162.98,163.13,162.95,163.03,71993.0,136.0746,136.1999,136.0496,136.1164,71993.0
2018-03-08 09:30:00,164.31,164.66,163.59,164.66,52011.0,137.1851,137.4773,136.5839,137.4773,52011.0
2018-03-08 09:35:00,164.72,165.48,164.49,164.5,44486.0,137.5274,138.1619,137.3354,137.3437,44486.0
2018-03-08 09:40:00,164.37,165.09,164.37,164.78,27513.0,137.2352,137.8363,137.2352,137.5775,27513.0
2018-03-08 09:45:00,164.83,165.07,164.45,165.0,19134.0,137.6192,137.8196,137.302,137.7612,19134.0
2018-03-08 09:50:00,164.96,165.05,164.69,164.72,26935.0,137.7278,137.8029,137.5023,137.5274,26935.0
2018-03-08 09:55:00,164.84,165.12,164.52,164.76,41657.0,137.6276,137.8614,137.3604,137.5608,41657.0
2018-03-08 10:00:00,164.84,164.98,164.59,164.67,18775.0,137.6276,137.7445,137.4189,137.4857,18775.0
2018-03-08 10:05:00,164.72,164.97,164.61,164.71,14705.0,137.5274,137.7361,137.4356,137.519,14705.0
2018-03-08 10:10:00,164.71,164.95,164.66,164.88,16651.0,137.519,137.7194,137.4773,137.661,16651.0
2018-03-08 10:15:00,164.89,165.04,164.7,165.0,26504.0,137.6693,137.7946,137.5107,137.7612,26504.0
2018-03-08 10:20:00,164.98,165.48,164.98,165.26,21979.0,137.7445,138.1619,137.7445,137.9783,21979.0
2018-03-08 10:25:00,165.22,165.79,165.21,165.32,26113.0,137.9449,138.4208,137.9365,138.0283,26113.0
2018-03-08 10:30:00,165.24,165.34,165.05,165.09,15452.0,137.9616,138.045,137.8029,137.8363,15452.0
2018-03-08 10:35:00,165.09,165.13,164.33,164.45,55464.0,137.8363,137.8697,137.2018,137.302,55464.0
2018-03-08 10:40:00,164.46,165.0,164.46,165.0,23712.0,137.3103,137.7612,137.3103,137.7612,23712.0
2018-03-08 10:45:00,165.0,165.36,164.8,165.21,27810.0,137.7612,138.0617,137.5942,137.9365,27810.0
2018-03-08 10:50:00,165.22,165.36,165.09,165.21,10861.0,137.9449,138.0617,137.8363,137.9365,10861.0
2018-03-08 10:55:00,165.19,165.3,164.99,165.08,25781.0,137.9198,138.0116,137.7528,137.828,25781.0
2018-03-08 11:00:00,165.12,165.39,165.01,165.39,14828.0,137.8614,138.0868,137.7695,138.0868,14828.0
2018-03-08 11:05:00,165.37,165.45,165.28,165.45,20773.0,138.0701,138.1369,137.995,138.1369,20773.0
2018-03-08 11:10:00,165.47,165.87,165.47,165.86,19674.0,138.1536,138.4876,138.1536,138.4792,19674.0
2018-03-08 11:15:00,165.86,166.15,165.75,165.78,21893.0,138.4792,138.7213,138.3874,138.4124,21893.0
2018-03-08 11:20:00,165.91,165.99,165.78,165.93,34268.0,138.5209,138.5877,138.4124,138.5376,34268.0
2018-03-08 11:25:00,165.93,166.41,165.84,166.23,46537.0,138.5376,138.9384,138.4625,138.7881,46537.0
2018-03-08 11:30:00,166.19,166.24,165.46,165.52,28700.0,138.7547,138.7965,138.1452,138.1953,28700.0
2018-03-08 11:35:00,165.47,165.79,165.46,165.68,21125.0,138.1536,138.4208,138.1452,138.3289,21125.0
2018-03-08 11:40:00,165.68,165.73,165.53,165.63,15347.0,138.3289,138.3707,138.2037,138.2872,15347.0
2018-03-08 11:45:00,165.66,165.75,165.53,165.53,16200.0,138.3122,138.3874,138.2037,138.2037,16200.0
2018-03-08 11:50:00,165.53,165.53,165.08,165.09,18744.0,138.2037,138.2037,137.828,137.8363,18744.0
2018-03-08 11:55:00,165.03,165.23,164.97,165.16,36897.0,137.7862,137.9532,137.7361,137.8948,36897.0
2018-03-08 12:00:00,165.2,165.54,165.05,165.54,25331.0,137.9282,138.212,137.8029,138.212,25331.0
2018-03-08 12:05:00,165.56,165.56,165.01,165.09,24894.0,138.2287,138.2287,137.7695,137.8363,24894.0
2018-03-08 12:10:00,165.01,165.15,164.98,165.05,22850.0,137.7695,137.8864,137.7445,137.8029,22850.0
2018-03-08 12:15:00,165.04,165.11,164.99,165.01,33276.0,137.7946,137.853,137.7528,137.7695,33276.0
2018-03-08 12:20:00,165.01,165.13,164.99,164.99,25180.0,137.7695,137.8697,137.7528,137.7528,25180.0
2018-03-08 12:25:00,164.99,165.34,164.99,165.2,10350.0,137.7528,138.045,137.7528,137.9282,10350.0
2018-03-08 12:30:00,165.15,165.17,165.0,165.03,31501.0,137.8864,137.9031,137.7612,137.7862,31501.0
2018-03-08 12:35:00,165.03,165.19,165.0,165.18,17693.0,137.7862,137.9198,137.7612,137.9115,17693.0
2018-03-08 12:40:00,165.14,165.17,165.03,165.14,16685.0,137.8781,137.9031,137.7862,137.8781,16685.0
2018-03-08 12:45:00,165.14,165.27,165.11,165.16,5932.0,137.8781,137.9866,137.853,137.8948,5932.0
2018-03-08 12:50:00,165.16,165.32,165.11,165.15,18342.0,137.8948,138.0283,137.853,137.8864,18342.0
2018-03-08 12:55:00,165.2,165.23,165.08,165.13,14482.0,137.9282,137.9532,137.828,137.8697,14482.0
2018-03-08 13:00:00,165.11,165.35,165.1,165.27,20330.0,137.853,138.0534,137.8447,137.9866,20330.0
2018-03-08 13:05:00,165.24,165.27,165.14,165.2,9308.0,137.9616,137.9866,137.8781,137.9282,9308.0
2018-03-08 13:10:00,165.2,165.27,165.15,165.15,6000.0,137.9282,137.9866,137.8864,137.8864,6000.0
2018-03-08 13:15:00,165.14,165.25,165.1,165.16,14291.0,137.8781,137.9699,137.8447,137.8948,14291.0
2018-03-08 13:20:00,165.17,165.64,165.16,165.31,21739.0,137.9031,138.2955,137.8948,138.02,21739.0
2018-03-08 13:25:00,165.3,165.3,165.08,165.15,21630.0,138.0116,138.0116,137.828,137.8864,21630.0
2018-03-08 13:30:00,165.15,165.22,165.09,165.17,17592.0,137.8864,137.9449,137.8363,137.9031,17592.0
2018-03-08 13:35:00,165.19,165.2,164.9,164.96,19635.0,137.9198,137.9282,137.6777,137.7278,19635.0
2018-03-08 13:40:00,164.96,165.12,164.91,165.04,19958.0,137.7278,137.8614,137.686,137.7946,19958.0
2018-03-08 13:45:00,164.96,165.07,164.92,164.94,15364.0,137.7278,137.8196,137.6944,137.7111,15364.0
2018-03-08 13:50:00,165.0,165.18,164.96,165.15,10021.0,137.7612,137.9115,137.7278,137.8864,10021.0
2018-03-08 13:55:00,165.16,165.24,165.13,165.15,8213.0,137.8948,137.9616,137.8697,137.8864,8213.0
2018-03-08 14:00:00,165.12,165.2,165.07,165.15,38807.0,137.8614,137.9282,137.8196,137.8864,38807.0
2018-03-08 14:05:00,165.11,165.2,165.11,165.15,37059.0,137.853,137.9282,137.853,137.8864,37059.0
2018-03-08 14:10:00,165.15,165.21,165.13,165.18,11440.0,137.8864,137.9365,137.8697,137.9115,11440.0
2018-03-08 14:15:00,165.15,165.22,165.13,165.17,12431.0,137.8864,137.9449,137.8697,137.9031,12431.0
2018-03-08 14:20:00,165.19,165.38,165.12,165.15,11320.0,137.9198,138.0784,137.8614,137.8864,11320.0
2018-03-08 14:25:00,165.15,165.25,165.12,165.19,21539.0,137.8864,137.9699,137.8614,137.9198,21539.0
2018-03-08 14:30:00,165.15,165.15,164.9,165.15,21432.0,137.8864,137.8864,137.6777,137.8864,21432.0
2018-03-08 14:35:00,165.15,165.18,165.1,165.18,5958.0,137.8864,137.9115,137.8447,137.9115,5958.0
2018-03-08 14:40:00,165.14,165.16,165.01,165.09,8156.0,137.8781,137.8948,137.7695,137.8363,8156.0
2018-03-08 14:45:00,165.09,165.6,165.09,165.54,11589.0,137.8363,138.2621,137.8363,138.212,11589.0
2018-03-08 14:50:00,165.59,165.7,165.55,165.6,14570.0,138.2538,138.3456,138.2204,138.2621,14570.0
2018-03-08 14:55:00,165.63,165.75,165.43,165.57,15246.0,138.2872,138.3874,138.1202,138.2371,15246.0
2018-03-08 15:00:00,165.59,166.05,165.59,166.05,15679.0,138.2538,138.6378,138.2538,138.6378,15679.0
2018-03-08 15:05:00,166.11,166.5,166.11,166.19,20706.0,138.6879,139.0135,138.6879,138.7547,20706.0
2018-03-08 15:10:00,166.21,166.35,165.9,165.99,20888.0,138.7714,138.8883,138.5126,138.5877,20888.0
2018-03-08 15:15:00,165.99,166.51,165.98,166.51,15663.0,138.5877,139.0219,138.5794,139.0219,15663.0
2018-03-08 15:20:00,166.47,166.62,166.44,166.47,21593.0,138.9885,139.1137,138.9635,138.9885,21593.0
2018-03-08 15:25:00,166.42,166.45,166.2,166.37,19099.0,138.9468,138.9718,138.7631,138.905,19099.0
2018-03-08 15:30:00,166.37,166.48,166.23,166.43,28886.0,138.905,138.9968,138.7881,138.9551,28886.0
2018-03-08 15:35:00,166.42,166.47,166.07,166.07,24877.0,138.9468,138.9885,138.6545,138.6545,24877.0
2018-03-08 15:40:00,166.06,166.09,165.7,165.84,34287.0,138.6462,138.6712,138.3456,138.4625,34287.0
2018-03-08 15:45:00,165.84,165.88,165.6,165.79,42261.0,138.4625,138.4959,138.2621,138.4208,42261.0
2018-03-08 15:50:00,165.79,166.24,165.79,165.9,68020.0,138.4208,138.7965,138.4208,138.5126,68020.0
2018-03-08 15:55:00,165.93,166.41,165.8,166.27,101510.0,138.5376,138.9384,138.4291,138.8215,101510.0
2018-03-09 09:30:00,167.18,167.32,166.61,166.78,33617.0,139.5813,139.6982,139.1054,139.2473,33617.0
2018-03-09 09:35:00,166.81,167.61,166.53,167.49,19306.0,139.2724,139.9403,139.0386,139.8401,19306.0
2018-03-09 09:40:00,167.39,167.81,167.0,167.51,19407.0,139.7566,140.1073,139.431,139.8568,19407.0
2018-03-09 09:45:00,167.66,168.34,167.65,168.34,25371.0,139.9821,140.5498,139.9737,140.5498,25371.0
2018-03-09 09:50:00,168.13,168.7,168.12,168.53,15495.0,140.3745,140.8504,140.3661,140.7084,15495.0
2018-03-09 09:55:00,168.53,169.35,168.52,169.35,39061.0,140.7084,141.3931,140.7001,141.3931,39061.0
2018-03-09 10:00:00,169.35,169.52,168.9,168.99,32766.0,141.3931,141.535,141.0173,141.0925,32766.0
2018-03-09 10:05:00,169.02,169.66,168.99,169.65,19512.0,141.1175,141.6519,141.0925,141.6435,19512.0
2018-03-09 10:10:00,169.59,169.73,169.33,169.7,17726.0,141.5934,141.7103,141.3764,141.6853,17726.0
2018-03-09 10:15:00,169.69,170.42,169.65,169.87,23708.0,141.6769,142.2864,141.6435,141.8272,23708.0
2018-03-09 10:20:00,169.87,170.11,169.66,169.66,13162.0,141.8272,142.0276,141.6519,141.6519,13162.0
2018-03-09 10:25:00,169.66,169.91,169.62,169.91,15902.0,141.6519,141.8606,141.6185,141.8606,15902.0
2018-03-09 10:30:00,169.93,170.03,169.8,170.01,12337.0,141.8773,141.9608,141.7688,141.9441,12337.0
2018-03-09 10:35:00,170.01,170.2,169.84,170.03,15230.0,141.9441,142.1027,141.8022,141.9608,15230.0
2018-03-09 10:40:00,170.06,170.54,170.03,170.54,17663.0,141.9858,142.3866,141.9608,142.3866,17663.0
2018-03-09 10:45:00,170.55,170.96,170.5,170.6,37051.0,142.395,142.7373,142.3532,142.4367,37051.0
2018-03-09 10:50:00,170.63,170.89,170.36,170.45,18686.0,142.4618,142.6788,142.2363,142.3115,18686.0
2018-03-09 10:55:00,170.46,170.77,170.41,170.69,20687.0,142.3198,142.5786,142.2781,142.5118,20687.0
2018-03-09 11:00:00,170.67,170.82,170.5,170.5,19960.0,142.4951,142.6204,142.3532,142.3532,19960.0
2018-03-09 11:05:00,170.56,170.57,170.13,170.31,17367.0,142.4033,142.4117,142.0443,142.1946,17367.0
2018-03-09 11:10:00,170.29,170.49,170.2,170.24,14831.0,142.1779,142.3449,142.1027,142.1361,14831.0
2018-03-09 11:15:00,170.24,170.26,169.88,169.99,17751.0,142.1361,142.1528,141.8356,141.9274,17751.0
2018-03-09 11:20:00,170.09,170.19,169.77,170.06,15516.0,142.0109,142.0944,141.7437,141.9858,15516.0
2018-03-09 11:25:00,170.07,170.23,169.97,170.18,11782.0,141.9942,142.1278,141.9107,142.086,11782.0
2018-03-09 11:30:00,170.23,170.36,170.15,170.36,10143.0,142.1278,142.2363,142.061,142.2363,10143.0
2018-03-09 11:35:00,170.34,170.34,170.09,170.29,9623.0,142.2196,142.2196,142.0109,142.1779,9623.0
2018-03-09 11:40:00,170.23,170.32,169.99,170.1,9565.0,142.1278,142.2029,141.9274,142.0192,9565.0
2018-03-09 11:45:00,170.05,170.16,169.93,170.15,11597.0,141.9775,142.0693,141.8773,142.061,11597.0
2018-03-09 11:50:00,170.15,170.5,170.1,170.23,15746.0,142.061,142.3532,142.0192,142.1278,15746.0
2018-03-09 11:55:00,170.19,170.36,170.19,170.28,7769.0,142.0944,142.2363,142.0944,142.1695,7769.0
2018-03-09 12:00:00,170.22,170.56,170.22,170.51,13482.0,142.1194,142.4033,142.1194,142.3616,13482.0
2018-03-09 12:05:00,170.48,170.53,170.35,170.53,8112.0,142.3365,142.3783,142.228,142.3783,8112.0
2018-03-09 12:10:00,170.48,170.58,170.37,170.4,9012.0,142.3365,142.42,142.2447,142.2697,9012.0
2018-03-09 12:15:00,170.49,170.74,170.47,170.71,13113.0,142.3449,142.5536,142.3282,142.5285,13113.0
2018-03-09 12:20:00,170.73,170.96,170.72,170.84,12116.0,142.5452,142.7373,142.5369,142.6371,12116.0
2018-03-09 12:25:00,170.86,170.86,170.66,170.74,7464.0,142.6538,142.6538,142.4868,142.5536,7464.0
2018-03-09 12:30:00,170.68,170.97,170.64,170.95,9267.0,142.5035,142.7456,142.4701,142.7289,9267.0
2018-03-09 12:35:00,170.95,171.09,170.89,170.91,9041.0,142.7289,142.8458,142.6788,142.6955,9041.0
2018-03-09 12:40:00,170.89,170.89,170.49,170.64,8630.0,142.6788,142.6788,142.3449,142.4701,8630.0
2018-03-09 12:45:00,170.57,170.63,170.47,170.5,35939.0,142.4117,142.4618,142.3282,142.3532,35939.0
2018-03-09 12:50:00,170.49,170.49,170.26,170.29,17813.0,142.3449,142.3449,142.1528,142.1779,17813.0
2018-03-09 12:55:00,170.26,170.31,170.14,170.3,7794.0,142.1528,142.1946,142.0526,142.1862,7794.0
2018-03-09 13:00:00,170.26,170.44,170.26,170.43,5705.0,142.1528,142.3031,142.1528,142.2948,5705.0
2018-03-09 13:05:00,170.4,170.46,170.35,170.37,33558.0,142.2697,142.3198,142.228,142.2447,33558.0
2018-03-09 13:10:00,170.36,170.46,170.32,170.4,9298.0,142.2363,142.3198,142.2029,142.2697,9298.0
2018-03-09 13:15:00,170.37,170.45,170.29,170.43,8777.0,142.2447,142.3115,142.1779,142.2948,8777.0
2018-03-09 13:20:00,170.4,170.41,170.22,170.38,9684.0,142.2697,142.2781,142.1194,142.253,9684.0
2018-03-09 13:25:00,170.4,170.49,170.4,170.46,4677.0,142.2697,142.3449,142.2697,142.3198,4677.0
2018-03-09 13:30:00,170.46,170.48,170.36,170.36,8875.0,142.3198,142.3365,142.2363,142.2363,8875.0
2018-03-09 13:35:00,170.33,170.33,170.13,170.22,6918.0,142.2113,142.2113,142.0443,142.1194,6918.0
2018-03-09 13:40:00,170.25,170.26,170.09,170.26,6758.0,142.1445,142.1528,142.0109,142.1528,6758.0
2018-03-09 13:45:00,170.26,170.3,170.22,170.29,2385.0,142.1528,142.1862,142.1194,142.1779,2385.0
2018-03-09 13:50:00,170.25,170.26,170.04,170.04,14003.0,142.1445,142.1528,141.9692,141.9692,14003.0
2018-03-09 13:55:00,170.06,170.08,170.0,170.07,29093.0,141.9858,142.0025,141.9358,141.9942,29093.0
2018-03-09 14:00:00,170.08,170.09,170.0,170.04,33387.0,142.0025,142.0109,141.9358,141.9692,33387.0
2018-03-09 14:05:00,170.02,170.05,170.0,170.02,73892.0,141.9525,141.9775,141.9358,141.9525,73892.0
2018-03-09 14:10:00,170.03,170.23,170.0,170.21,24556.0,141.9608,142.1278,141.9358,142.1111,24556.0
2018-03-09 14:15:00,170.18,170.29,170.02,170.09,13164.0,142.086,142.1779,141.9525,142.0109,13164.0
2018-03-09 14:20:00,170.11,170.11,169.9,169.94,30018.0,142.0276,142.0276,141.8523,141.8857,30018.0
2018-03-09 14:25:00,169.96,170.07,169.93,170.02,24768.0,141.9024,141.9942,141.8773,141.9525,24768.0
2018-03-09 14:30:00,169.97,170.04,169.91,169.92,10200.0,141.9107,141.9692,141.8606,141.869,10200.0
2018-03-09 14:35:00,169.9,170.0,169.78,169.95,12114.0,141.8523,141.9358,141.7521,141.894,12114.0
2018-03-09 14:40:00,170.0,170.08,169.92,169.95,24997.0,141.9358,142.0025,141.869,141.894,24997.0
2018-03-09 14:45:00,169.95,170.05,169.87,169.99,14753.0,141.894,141.9775,141.8272,141.9274,14753.0
2018-03-09 14:50:00,169.97,170.0,169.82,169.93,36345.0,141.9107,141.9358,141.7855,141.8773,36345.0
2018-03-09 14:55:00,169.89,169.93,169.83,169.91,21232.0,141.8439,141.8773,141.7938,141.8606,21232.0
2018-03-09 15:00:00,169.94,169.95,169.85,169.92,48038.0,141.8857,141.894,141.8105,141.869,48038.0
2018-03-09 15:05:00,169.96,169.97,169.67,169.78,18624.0,141.9024,141.9107,141.6602,141.7521,18624.0
2018-03-09 15:10:00,169.79,169.89,169.69,169.88,12451.0,141.7604,141.8439,141.6769,141.8356,12451.0
2018-03-09 15:15:00,169.86,169.89,169.72,169.75,26891.0,141.8189,141.8439,141.702,141.727,26891.0
2018-03-09 15:20:00,169.74,169.84,169.67,169.79,30536.0,141.7187,141.8022,141.6602,141.7604,30536.0
2018-03-09 15:25:00,169.81,169.84,169.72,169.74,24878.0,141.7771,141.8022,141.702,141.7187,24878.0
2018-03-09 15:30:00,169.83,169.9,169.77,169.8,36535.0,141.7938,141.8523,141.7437,141.7688,36535.0
2018-03-09 15:35:00,169.78,169.93,169.78,169.86,54544.0,141.7521,141.8773,141.7521,141.8189,54544.0
2018-03-09 15:40:00,169.89,170.13,169.89,169.97,24572.0,141.8439,142.0443,141.8439,141.9107,24572.0
2018-03-09 15:45:00,169.97,169.97,169.86,169.89,27210.0,141.9107,141.9107,141.8189,141.8439,27210.0
2018-03-09 15:50:00,169.92,170.06,169.9,169.99,71357.0,141.869,141.9858,141.8523,141.9274,71357.0
2018-03-09 15:55:00,170.0,170.29,169.99,170.27,88942.0,141.9358,142.1779,141.9274,142.1612,88942.0
2018-03-12 09:30:00,170.64,170.76,169.65,169.72,19010.0,142.4701,142.5703,141.6435,141.702,19010.0
2018-03-12 09:35:00,169.56,170.13,169.55,169.89,6385.0,141.5684,142.0443,141.56,141.8439,6385.0
2018-03-12 09:40:00,169.92,170.14,169.73,169.92,14671.0,141.869,142.0526,141.7103,141.869,14671.0
2018-03-12 09:45:00,169.97,169.98,169.71,169.86,11136.0,141.9107,141.9191,141.6936,141.8189,11136.0
2018-03-12 09:50:00,169.83,169.85,169.46,169.47,8875.0,141.7938,141.8105,141.4849,141.4932,8875.0
2018-03-12 09:55:00,169.49,169.49,169.26,169.28,3750.0,141.5099,141.5099,141.3179,141.3346,3750.0
2018-03-12 10:00:00,169.37,169.38,169.11,169.22,8964.0,141.4098,141.4181,141.1927,141.2845,8964.0
2018-03-12 10:05:00,169.22,169.5,169.22,169.42,5340.0,141.2845,141.5183,141.2845,141.4515,5340.0
2018-03-12 10:10:00,169.47,169.75,169.42,169.74,6010.0,141.4932,141.727,141.4515,141.7187,6010.0
2018-03-12 10:15:00,169.74,169.74,169.52,169.69,7563.0,141.7187,141.7187,141.535,141.6769,7563.0
2018-03-12 10:20:00,169.72,169.72,169.35,169.35,5966.0,141.702,141.702,141.3931,141.3931,5966.0
2018-03-12 10:25:00,169.35,169.37,169.21,169.21,5312.0,141.3931,141.4098,141.2762,141.2762,5312.0
2018-03-12 10:30:00,169.23,169.24,168.99,169.06,6365.0,141.2929,141.3012,141.0925,141.1509,6365.0
2018-03-12 10:35:00,168.99,169.11,168.9,168.9,3486.0,141.0925,141.1927,141.0173,141.0173,3486.0
2018-03-12 10:40:00,168.93,169.0,168.84,168.97,3141.0,141.0424,141.1008,140.9673,141.0758,3141.0
2018-03-12 10:45:00,169.02,169.19,168.99,169.09,3720.0,141.1175,141.2595,141.0925,141.176,3720.0
2018-03-12 10:50:00,169.13,169.15,168.52,168.52,4410.0,141.2094,141.2261,140.7001,140.7001,4410.0
2018-03-12 10:55:00,168.52,168.66,168.24,168.24,11905.0,140.7001,140.817,140.4663,140.4663,11905.0
2018-03-12 11:00:00,168.23,168.51,168.23,168.51,6451.0,140.458,140.6917,140.458,140.6917,6451.0
2018-03-12 11:05:00,168.47,168.52,168.02,168.02,11918.0,140.6583,140.7001,140.2826,140.2826,11918.0
2018-03-12 11:10:00,168.05,168.2,167.98,167.98,7219.0,140.3077,140.4329,140.2492,140.2492,7219.0
2018-03-12 11:15:00,167.96,168.32,167.83,168.31,51855.0,140.2325,140.5331,140.124,140.5247,51855.0
2018-03-12 11:20:00,168.27,168.48,168.17,168.2,31226.0,140.4913,140.6667,140.4079,140.4329,31226.0
2018-03-12 11:25:00,168.21,168.3,168.18,168.24,3738.0,140.4413,140.5164,140.4162,140.4663,3738.0
2018-03-12 11:30:00,168.24,168.46,168.17,168.46,11727.0,140.4663,140.65,140.4079,140.65,11727.0
2018-03-12 11:35:00,168.49,168.58,168.43,168.49,6156.0,140.675,140.7502,140.6249,140.675,6156.0
2018-03-12 11:40:00,168.5,168.58,168.3,168.33,9259.0,140.6834,140.7502,140.5164,140.5414,9259.0
2018-03-12 11:45:00,168.31,168.33,168.21,168.29,13687.0,140.5247,140.5414,140.4413,140.508,13687.0
2018-03-12 11:50:00,168.29,168.49,168.23,168.44,14189.0,140.508,140.675,140.458,140.6333,14189.0
2018-03-12 11:55:00,168.47,168.51,168.28,168.3,8293.0,140.6583,140.6917,140.4997,140.5164,8293.0
2018-03-12 12:00:00,168.28,168.64,168.24,168.64,8402.0,140.4997,140.8003,140.4663,140.8003,8402.0
2018-03-12 12:05:00,168.52,168.59,168.44,168.57,13216.0,140.7001,140.7585,140.6333,140.7418,13216.0
2018-03-12 12:10:00,168.51,168.78,168.46,168.78,5934.0,140.6917,140.9172,140.65,140.9172,5934.0
2018-03-12 12:15:00,168.78,168.87,168.78,168.84,4677.0,140.9172,140.9923,140.9172,140.9673,4677.0
2018-03-12 12:20:00,168.82,168.83,168.7,168.81,3747.0,140.9506,140.9589,140.8504,140.9422,3747.0
2018-03-12 12:25:00,168.83,168.93,168.76,168.76,10436.0,140.9589,141.0424,140.9005,140.9005,10436.0
2018-03-12 12:30:00,168.77,168.98,168.77,168.86,12559.0,140.9088,141.0841,140.9088,140.984,12559.0
2018-03-12 12:35:00,168.9,168.9,168.46,168.64,11940.0,141.0173,141.0173,140.65,140.8003,11940.0
2018-03-12 12:40:00,168.65,168.72,168.62,168.72,4285.0,140.8086,140.8671,140.7836,140.8671,4285.0
2018-03-12 12:45:00,168.74,168.85,168.73,168.85,4000.0,140.8838,140.9756,140.8754,140.9756,4000.0
2018-03-12 12:50:00,168.86,168.97,168.86,168.92,5397.0,140.984,141.0758,140.984,141.034,5397.0
2018-03-12 12:55:00,168.91,168.91,168.63,168.72,9782.0,141.0257,141.0257,140.7919,140.8671,9782.0
2018-03-12 13:00:00,168.71,168.98,168.71,168.97,6500.0,140.8587,141.0841,140.8587,141.0758,6500.0
2018-03-12 13:05:00,168.95,168.97,168.84,168.87,3950.0,141.0591,141.0758,140.9673,140.9923,3950.0
2018-03-12 13:10:00,168.9,168.9,168.72,168.77,13804.0,141.0173,141.0173,140.8671,140.9088,13804.0
2018-03-12 13:15:00,168.73,168.82,168.66,168.81,28223.0,140.8754,140.9506,140.817,140.9422,28223.0
2018-03-12 13:20:00,168.8,168.9,168.78,168.78,7716.0,140.9339,141.0173,140.9172,140.9172,7716.0
2018-03-12 13:25:00,168.78,168.8,168.71,168.71,7788.0,140.9172,140.9339,140.8587,140.8587,7788.0
2018-03-12 13:30:00,168.7,168.7,168.55,168.62,18140.0,140.8504,140.8504,140.7251,140.7836,18140.0
2018-03-12 13:35:00,168.64,168.8,168.61,168.63,6431.0,140.8003,140.9339,140.7752,140.7919,6431.0
2018-03-12 13:40:00,168.64,168.65,168.47,168.54,6460.0,140.8003,140.8086,140.6583,140.7168,6460.0
2018-03-12 13:45:00,168.57,168.95,168.57,168.89,3246.0,140.7418,141.0591,140.7418,141.009,3246.0
2018-03-12 13:50:00,168.9,168.9,168.77,168.81,7650.0,141.0173,141.0173,140.9088,140.9422,7650.0
2018-03-12 13:55:00,168.8,168.87,168.55,168.55,11316.0,140.9339,140.9923,140.7251,140.7251,11316.0
2018-03-12 14:00:00,168.5,168.76,168.48,168.76,31441.0,140.6834,140.9005,140.6667,140.9005,31441.0
2018-03-12 14:05:00,168.72,168.79,168.63,168.63,12350.0,140.8671,140.9255,140.7919,140.7919,12350.0
2018-03-12 14:10:00,168.61,168.61,168.44,168.46,16749.0,140.7752,140.7752,140.6333,140.65,16749.0
2018-03-12 14:15:00,168.46,168.57,168.46,168.56,8653.0,140.65,140.7418,140.65,140.7335,8653.0
2018-03-12 14:20:00,168.55,168.55,168.26,168.4,25213.0,140.7251,140.7251,140.483,140.5999,25213.0
2018-03-12 14:25:00,168.37,168.5,168.36,168.42,17270.0,140.5748,140.6834,140.5665,140.6166,17270.0
2018-03-12 14:30:00,168.39,168.5,168.36,168.47,42030.0,140.5915,140.6834,140.5665,140.6583,42030.0
2018-03-12 14:35:00,168.5,168.53,168.45,168.53,28572.0,140.6834,140.7084,140.6416,140.7084,28572.0
2018-03-12 14:40:00,168.5,168.53,168.21,168.42,46151.0,140.6834,140.7084,140.4413,140.6166,46151.0
2018-03-12 14:45:00,168.43,168.46,168.36,168.41,26181.0,140.6249,140.65,140.5665,140.6082,26181.0
2018-03-12 14:50:00,168.39,168.61,168.36,168.46,29808.0,140.5915,140.7752,140.5665,140.65,29808.0
2018-03-12 14:55:00,168.49,168.51,168.35,168.49,23644.0,140.675,140.6917,140.5581,140.675,23644.0
2018-03-12 15:00:00,168.46,168.61,168.46,168.61,18471.0,140.65,140.7752,140.65,140.7752,18471.0
2018-03-12 15:05:00,168.58,168.83,168.57,168.77,10568.0,140.7502,140.9589,140.7418,140.9088,10568.0
2018-03-12 15:10:00,168.79,168.92,168.75,168.85,11396.0,140.9255,141.034,140.8921,140.9756,11396.0
2018-03-12 15:15:00,168.9,168.9,168.76,168.78,12843.0,141.0173,141.0173,140.9005,140.9172,12843.0
2018-03-12 15:20:00,168.77,169.11,168.75,169.11,7782.0,140.9088,141.1927,140.8921,141.1927,7782.0
2018-03-12 15:25:00,169.14,169.2,169.07,169.18,13010.0,141.2177,141.2678,141.1593,141.2511,13010.0
2018-03-12 15:30:00,169.17,169.46,169.13,169.46,13855.0,141.2428,141.4849,141.2094,141.4849,13855.0
2018-03-12 15:35:00,169.46,169.57,169.39,169.42,16887.0,141.4849,141.5767,141.4265,141.4515,16887.0
2018-03-12 15:40:00,169.4,169.62,169.36,169.61,24822.0,141.4348,141.6185,141.4014,141.6101,24822.0
2018-03-12 15:45:00,169.6,169.8,169.6,169.75,35538.0,141.6018,141.7688,141.6018,141.727,35538.0
2018-03-12 15:50:00,169.72,169.74,169.53,169.62,47009.0,141.702,141.7187,141.5433,141.6185,47009.0
2018-03-12 15:55:00,169.6,169.66,169.2,169.21,109413.0,141.6018,141.6519,141.2678,141.2762,109413.0
2018-03-13 09:30:00,169.79,170.21,169.46,169.67,15089.0,141.7604,142.1111,141.4849,141.6602,15089.0
2018-03-13 09:35:00,169.4,170.2,169.4,170.2,3638.0,141.4348,142.1027,141.4348,142.1027,3638.0
2018-03-13 09:40:00,170.16,170.52,170.02,170.48,7705.0,142.0693,142.3699,141.9525,142.3365,7705.0
2018-03-13 09:45:00,170.45,170.67,170.25,170.32,7933.0,142.3115,142.4951,142.1445,142.2029,7933.0
2018-03-13 09:50:00,170.37,170.62,170.36,170.43,12987.0,142.2447,142.4534,142.2363,142.2948,12987.0
2018-03-13 09:55:00,170.28,170.38,170.11,170.11,2608.0,142.1695,142.253,142.0276,142.0276,2608.0
2018-03-13 10:00:00,170.07,170.33,169.96,170.33,15359.0,141.9942,142.2113,141.9024,142.2113,15359.0
2018-03-13 10:05:00,170.28,170.42,170.28,170.41,5630.0,142.1695,142.2864,142.1695,142.2781,5630.0
2018-03-13 10:10:00,170.41,170.57,170.39,170.51,5600.0,142.2781,142.4117,142.2614,142.3616,5600.0
2018-03-13 10:15:00,170.51,170.99,170.48,170.96,6679.0,142.3616,142.7623,142.3365,142.7373,6679.0
2018-03-13 10:20:00,170.95,171.06,170.82,170.89,5791.0,142.7289,142.8208,142.6204,142.6788,5791.0
2018-03-13 10:25:00,170.88,170.88,170.62,170.62,3005.0,142.6705,142.6705,142.4534,142.4534,3005.0
2018-03-13 10:30:00,170.62,170.63,170.28,170.62,8123.0,142.4534,142.4618,142.1695,142.4534,8123.0
2018-03-13 10:35:00,170.6,170.6,170.36,170.45,8711.0,142.4367,142.4367,142.2363,142.3115,8711.0
2018-03-13 10:40:00,170.51,171.06,170.51,171.05,8006.0,142.3616,142.8208,142.3616,142.8124,8006.0
2018-03-13 10:45:00,171.06,171.23,170.94,171.19,9081.0,142.8208,142.9627,142.7206,142.9293,9081.0
2018-03-13 10:50:00,171.24,171.45,171.19,171.37,19865.0,142.9711,143.1464,142.9293,143.0796,19865.0
2018-03-13 10:55:00,171.36,171.36,170.84,170.84,8946.0,143.0712,143.0712,142.6371,142.6371,8946.0
2018-03-13 11:00:00,170.97,171.0,170.65,170.8,7738.0,142.7456,142.7707,142.4785,142.6037,7738.0
2018-03-13 11:05:00,170.83,170.95,170.78,170.9,9066.0,142.6287,142.7289,142.587,142.6872,9066.0
2018-03-13 11:10:00,170.88,170.95,170.8,170.95,17722.0,142.6705,142.7289,142.6037,142.7289,17722.0
2018-03-13 11:15:00,170.97,171.24,170.97,171.24,12479.0,142.7456,142.9711,142.7456,142.9711,12479.0
2018-03-13 11:20:00,171.26,171.47,171.26,171.39,11104.0,142.9877,143.1631,142.9877,143.0963,11104.0
2018-03-13 11:25:00,171.36,171.37,170.92,171.06,9169.0,143.0712,143.0796,142.7039,142.8208,9169.0
2018-03-13 11:30:00,171.07,171.3,170.97,170.97,9302.0,142.8291,143.0211,142.7456,142.7456,9302.0
2018-03-13 11:35:00,170.97,171.03,170.86,170.94,15518.0,142.7456,142.7957,142.6538,142.7206,15518.0
2018-03-13 11:40:00,171.0,171.21,170.95,171.08,9205.0,142.7707,142.946,142.7289,142.8375,9205.0
2018-03-13 11:45:00,171.04,171.06,170.78,170.81,6153.0,142.8041,142.8208,142.587,142.612,6153.0
2018-03-13 11:50:00,170.86,170.86,170.52,170.79,7890.0,142.6538,142.6538,142.3699,142.5953,7890.0
2018-03-13 11:55:00,170.78,170.79,170.52,170.62,12267.0,142.587,142.5953,142.3699,142.4534,12267.0
2018-03-13 12:00:00,170.67,170.76,170.15,170.15,12002.0,142.4951,142.5703,142.061,142.061,12002.0
2018-03-13 12:05:00,170.2,170.46,170.15,170.43,16429.0,142.1027,142.3198,142.061,142.2948,16429.0
2018-03-13 12:10:00,170.47,170.6,170.35,170.46,25135.0,142.3282,142.4367,142.228,142.3198,25135.0
2018-03-13 12:15:00,170.48,170.65,170.48,170.59,11539.0,142.3365,142.4785,142.3365,142.4284,11539.0
2018-03-13 12:20:00,170.58,170.82,170.54,170.74,11885.0,142.42,142.6204,142.3866,142.5536,11885.0
2018-03-13 12:25:00,170.73,170.8,170.66,170.78,4700.0,142.5452,142.6037,142.4868,142.587,4700.0
2018-03-13 12:30:00,170.86,171.13,170.84,171.09,10402.0,142.6538,142.8792,142.6371,142.8458,10402.0
2018-03-13 12:35:00,171.09,171.36,171.06,171.34,4542.0,142.8458,143.0712,142.8208,143.0545,4542.0
2018-03-13 12:40:00,171.33,171.4,171.28,171.4,10865.0,143.0462,143.1046,143.0044,143.1046,10865.0
2018-03-13 12:45:00,171.39,171.59,171.29,171.54,5843.0,143.0963,143.2633,143.0128,143.2215,5843.0
2018-03-13 12:50:00,171.59,171.68,171.36,171.41,7452.0,143.2633,143.3384,143.0712,143.113,7452.0
2018-03-13 12:55:00,171.41,171.59,171.24,171.24,8581.0,143.113,143.2633,142.9711,142.9711,8581.0
2018-03-13 13:00:00,171.27,171.52,171.25,171.52,7867.0,142.9961,143.2048,142.9794,143.2048,7867.0
2018-03-13 13:05:00,171.45,171.45,171.23,171.36,7599.0,143.1464,143.1464,142.9627,143.0712,7599.0
2018-03-13 13:10:00,171.39,171.44,171.33,171.44,5108.0,143.0963,143.138,143.0462,143.138,5108.0
2018-03-13 13:15:00,171.45,171.57,171.24,171.43,7920.0,143.1464,143.2466,142.9711,143.1297,7920.0
2018-03-13 13:20:00,171.39,171.47,171.24,171.31,6626.0,143.0963,143.1631,142.9711,143.0295,6626.0
2018-03-13 13:25:00,171.31,171.4,171.27,171.29,6769.0,143.0295,143.1046,142.9961,143.0128,6769.0
2018-03-13 13:30:00,171.32,171.33,171.12,171.32,3879.0,143.0378,143.0462,142.8709,143.0378,3879.0
2018-03-13 13:35:00,171.35,171.5,171.28,171.49,7722.0,143.0629,143.1881,143.0044,143.1798,7722.0
2018-03-13 13:40:00,171.46,171.59,171.35,171.41,6805.0,143.1547,143.2633,143.0629,143.113,6805.0
2018-03-13 13:45:00,171.32,171.38,170.96,171.07,9566.0,143.0378,143.0879,142.7373,142.8291,9566.0
2018-03-13 13:50:00,171.04,171.07,170.62,170.74,13795.0,142.8041,142.8291,142.4534,142.5536,13795.0
2018-03-13 13:55:00,170.72,170.73,170.39,170.57,22306.0,142.5369,142.5452,142.2614,142.4117,22306.0
2018-03-13 14:00:00,170.57,170.84,170.56,170.77,15393.0,142.4117,142.6371,142.4033,142.5786,15393.0
2018-03-13 14:05:00,170.73,170.8,170.58,170.6,14634.0,142.5452,142.6037,142.42,142.4367,14634.0
2018-03-13 14:10:00,170.6,170.61,170.26,170.34,24340.0,142.4367,142.4451,142.1528,142.2196,24340.0
2018-03-13 14:15:00,170.32,170.72,170.32,170.69,12345.0,142.2029,142.5369,142.2029,142.5118,12345.0
2018-03-13 14:20:00,170.63,170.87,170.59,170.86,14646.0,142.4618,142.6621,142.4284,142.6538,14646.0
2018-03-13 14:25:00,170.84,170.96,170.75,170.78,10887.0,142.6371,142.7373,142.5619,142.587,10887.0
2018-03-13 14:30:00,170.8,171.21,170.73,171.13,13182.0,142.6037,142.946,142.5452,142.8792,13182.0
2018-03-13 14:35:00,171.1,171.13,170.76,170.89,12432.0,142.8542,142.8792,142.5703,142.6788,12432.0
2018-03-13 14:40:00,170.84,170.88,170.7,170.74,8143.0,142.6371,142.6705,142.5202,142.5536,8143.0
2018-03-13 14:45:00,170.74,170.83,170.67,170.7,19885.0,142.5536,142.6287,142.4951,142.5202,19885.0
2018-03-13 14:50:00,170.71,170.72,170.32,170.53,31705.0,142.5285,142.5369,142.2029,142.3783,31705.0
2018-03-13 14:55:00,170.51,170.7,170.29,170.59,74141.0,142.3616,142.5202,142.1779,142.4284,74141.0
2018-03-13 15:00:00,170.62,170.74,170.11,170.15,18590.0,142.4534,142.5536,142.0276,142.061,18590.0
2018-03-13 15:05:00,170.11,170.16,169.81,169.96,12813.0,142.0276,142.0693,141.7771,141.9024,12813.0
2018-03-13 15:10:00,169.97,170.23,169.8,170.12,22368.0,141.9107,142.1278,141.7688,142.0359,22368.0
2018-03-13 15:15:00,170.09,170.2,169.85,170.0,15990.0,142.0109,142.1027,141.8105,141.9358,15990.0
2018-03-13 15:20:00,169.95,170.06,169.87,170.0,38954.0,141.894,141.9858,141.8272,141.9358,38954.0
2018-03-13 15:25:00,170.02,170.21,169.85,170.13,30313.0,141.9525,142.1111,141.8105,142.0443,30313.0
2018-03-13 15:30:00,170.15,170.39,170.12,170.19,29676.0,142.061,142.2614,142.0359,142.0944,29676.0
2018-03-13 15:35:00,170.19,170.26,169.62,169.64,42905.0,142.0944,142.1528,141.6185,141.6352,42905.0
2018-03-13 15:40:00,169.66,169.91,169.46,169.91,40913.0,141.6519,141.8606,141.4849,141.8606,40913.0
2018-03-13 15:45:00,169.87,169.9,169.71,169.87,64003.0,141.8272,141.8523,141.6936,141.8272,64003.0
2018-03-13 15:50:00,169.86,170.27,169.86,170.04,47126.0,141.8189,142.1612,141.8189,141.9692,47126.0
2018-03-13 15:55:00,170.02,170.1,169.93,169.93,87325.0,141.9525,142.0192,141.8773,141.8773,87325.0
2018-03-14 09:30:00,170.72,171.24,170.21,170.43,18825.0,142.5369,142.9711,142.1111,142.2948,18825.0
2018-03-14 09:35:00,170.51,170.51,169.95,170.15,3749.0,142.3616,142.3616,141.894,142.061,3749.0
2018-03-14 09:40:00,169.93,170.06,169.76,169.86,7735.0,141.8773,141.9858,141.7354,141.8189,7735.0
2018-03-14 09:45:00,169.81,169.99,169.7,169.76,25909.0,141.7771,141.9274,141.6853,141.7354,25909.0
2018-03-14 09:50:00,169.75,170.25,169.73,170.07,17693.0,141.727,142.1445,141.7103,141.9942,17693.0
2018-03-14 09:55:00,170.07,170.13,169.98,170.1,8370.0,141.9942,142.0443,141.9191,142.0192,8370.0
2018-03-14 10:00:00,170.09,170.31,170.07,170.3,12169.0,142.0109,142.1946,141.9942,142.1862,12169.0
2018-03-14 10:05:00,170.2,170.31,170.1,170.11,7452.0,142.1027,142.1946,142.0192,142.0276,7452.0
2018-03-14 10:10:00,170.07,170.1,169.28,169.38,12194.0,141.9942,142.0192,141.3346,141.4181,12194.0
2018-03-14 10:15:00,169.38,169.49,169.06,169.14,7366.0,141.4181,141.5099,141.1509,141.2177,7366.0
2018-03-14 10:20:00,169.06,169.28,169.06,169.25,7406.0,141.1509,141.3346,141.1509,141.3096,7406.0
2018-03-14 10:25:00,169.25,169.49,169.24,169.44,8846.0,141.3096,141.5099,141.3012,141.4682,8846.0
2018-03-14 10:30:00,169.47,169.57,169.37,169.57,11908.0,141.4932,141.5767,141.4098,141.5767,11908.0
2018-03-14 10:35:00,169.56,169.58,169.33,169.58,16423.0,141.5684,141.5851,141.3764,141.5851,16423.0
2018-03-14 10:40:00,169.68,169.79,169.55,169.79,10721.0,141.6686,141.7604,141.56,141.7604,10721.0
2018-03-14 10:45:00,169.82,169.93,169.78,169.78,4220.0,141.7855,141.8773,141.7521,141.7521,4220.0
2018-03-14 10:50:00,169.73,169.75,169.49,169.67,16776.0,141.7103,141.727,141.5099,141.6602,16776.0
2018-03-14 10:55:00,169.69,169.84,169.6,169.66,19536.0,141.6769,141.8022,141.6018,141.6519,19536.0
2018-03-14 11:00:00,169.74,169.79,169.27,169.35,9517.0,141.7187,141.7604,141.3263,141.3931,9517.0
2018-03-14 11:05:00,169.37,169.59,169.31,169.59,12194.0,141.4098,141.5934,141.3597,141.5934,12194.0
2018-03-14 11:10:00,169.58,169.58,169.45,169.47,9840.0,141.5851,141.5851,141.4766,141.4932,9840.0
2018-03-14 11:15:00,169.44,169.52,169.38,169.48,16852.0,141.4682,141.535,141.4181,141.5016,16852.0
2018-03-14 11:20:00,169.39,169.61,169.37,169.61,20115.0,141.4265,141.6101,141.4098,141.6101,20115.0
2018-03-14 11:25:00,169.57,169.64,169.48,169.5,9394.0,141.5767,141.6352,141.5016,141.5183,9394.0
2018-03-14 11:30:00,169.44,169.67,169.4,169.44,16641.0,141.4682,141.6602,141.4348,141.4682,16641.0
2018-03-14 11:35:00,169.39,169.42,168.77,168.88,59675.0,141.4265,141.4515,140.9088,141.0006,59675.0
2018-03-14 11:40:00,168.94,169.21,168.88,169.02,32843.0,141.0507,141.2762,141.0006,141.1175,32843.0
2018-03-14 11:45:00,168.92,168.98,168.6,168.62,7928.0,141.034,141.0841,140.7669,140.7836,7928.0
2018-03-14 11:50:00,168.72,169.07,168.7,169.07,8854.0,140.8671,141.1593,140.8504,141.1593,8854.0
2018-03-14 11:55:00,169.06,169.11,168.85,168.94,8278.0,141.1509,141.1927,140.9756,141.0507,8278.0
2018-03-14 12:00:00,168.95,169.07,168.86,168.95,25400.0,141.0591,141.1593,140.984,141.0591,25400.0
2018-03-14 12:05:00,168.97,169.02,168.85,168.9,39319.0,141.0758,141.1175,140.9756,141.0173,39319.0
2018-03-14 12:10:00,168.93,169.06,168.85,168.91,62728.0,141.0424,141.1509,140.9756,141.0257,62728.0
2018-03-14 12:15:00,168.93,169.12,168.85,169.03,20467.0,141.0424,141.201,140.9756,141.1259,20467.0
2018-03-14 12:20:00,169.03,169.18,168.97,169.09,8251.0,141.1259,141.2511,141.0758,141.176,8251.0
2018-03-14 12:25:00,169.12,169.21,169.01,169.12,19554.0,141.201,141.2762,141.1092,141.201,19554.0
2018-03-14 12:30:00,169.16,169.39,169.12,169.31,13990.0,141.2344,141.4265,141.201,141.3597,13990.0
2018-03-14 12:35:00,169.33,169.43,169.28,169.3,5413.0,141.3764,141.4599,141.3346,141.3513,5413.0
2018-03-14 12:40:00,169.27,169.36,169.23,169.35,11298.0,141.3263,141.4014,141.2929,141.3931,11298.0
2018-03-14 12:45:00,169.31,169.45,169.13,169.27,8939.0,141.3597,141.4766,141.2094,141.3263,8939.0
2018-03-14 12:50:00,169.27,169.27,169.05,169.2,6848.0,141.3263,141.3263,141.1426,141.2678,6848.0
2018-03-14 12:55:00,169.22,169.33,169.14,169.26,11002.0,141.2845,141.3764,141.2177,141.3179,11002.0
2018-03-14 13:00:00,169.31,169.32,169.12,169.22,24831.0,141.3597,141.368,141.201,141.2845,24831.0
2018-03-14 13:05:00,169.18,169.32,169.18,169.26,19370.0,141.2511,141.368,141.2511,141.3179,19370.0
2018-03-14 13:10:00,169.27,169.33,169.12,169.19,15376.0,141.3263,141.3764,141.201,141.2595,15376.0
2018-03-14 13:15:00,169.18,169.28,169.1,169.28,16548.0,141.2511,141.3346,141.1843,141.3346,16548.0
2018-03-14 13:20:00,169.31,169.34,169.26,169.29,2661.0,141.3597,141.3847,141.3179,141.343,2661.0
2018-03-14 13:25:00,169.28,169.36,169.15,169.19,5430.0,141.3346,141.4014,141.2261,141.2595,5430.0
2018-03-14 13:30:00,169.22,169.44,169.13,169.41,9740.0,141.2845,141.4682,141.2094,141.4432,9740.0
2018-03-14 13:35:00,169.37,169.54,169.37,169.54,3000.0,141.4098,141.5517,141.4098,141.5517,3000.0
2018-03-14 13:40:00,169.55,169.77,169.55,169.73,7743.0,141.56,141.7437,141.56,141.7103,7743.0
2018-03-14 13:45:00,169.74,169.9,169.74,169.85,6512.0,141.7187,141.8523,141.7187,141.8105,6512.0
2018-03-14 13:50:00,169.89,170.16,169.85,170.04,13235.0,141.8439,142.0693,141.8105,141.9692,13235.0
2018-03-14 13:55:00,170.07,170.07,169.81,169.85,11951.0,141.9942,141.9942,141.7771,141.8105,11951.0
2018-03-14 14:00:00,169.86,170.01,169.65,169.78,21287.0,141.8189,141.9441,141.6435,141.7521,21287.0
2018-03-14 14:05:00,169.72,169.9,169.68,169.9,5829.0,141.702,141.8523,141.6686,141.8523,5829.0
2018-03-14 14:10:00,169.85,169.85,169.56,169.62,6602.0,141.8105,141.8105,141.5684,141.6185,6602.0
2018-03-14 14:15:00,169.61,169.71,169.47,169.49,25140.0,141.6101,141.6936,141.4932,141.5099,25140.0
2018-03-14 14:20:00,169.46,169.54,169.33,169.48,5449.0,141.4849,141.5517,141.3764,141.5016,5449.0
2018-03-14 14:25:00,169.5,169.5,169.37,169.4,7311.0,141.5183,141.5183,141.4098,141.4348,7311.0
2018-03-14 14:30:00,169.39,169.46,169.36,169.42,13493.0,141.4265,141.4849,141.4014,141.4515,13493.0
2018-03-14 14:35:00,169.4,169.4,169.02,169.2,85487.0,141.4348,141.4348,141.1175,141.2678,85487.0
2018-03-14 14:40:00,169.22,169.22,168.72,168.72,26669.0,141.2845,141.2845,140.8671,140.8671,26669.0
2018-03-14 14:45:00,168.71,168.91,168.61,168.91,15352.0,140.8587,141.0257,140.7752,141.0257,15352.0
2018-03-14 14:50:00,168.86,169.2,168.84,169.12,21329.0,140.984,141.2678,140.9673,141.201,21329.0
2018-03-14 14:55:00,169.12,169.41,169.07,169.32,9160.0,141.201,141.4432,141.1593,141.368,9160.0
2018-03-14 15:00:00,169.37,169.37,169.06,169.12,15848.0,141.4098,141.4098,141.1509,141.201,15848.0
2018-03-14 15:05:00,169.16,169.27,169.09,169.14,15025.0,141.2344,141.3263,141.176,141.2177,15025.0
2018-03-14 15:10:00,169.18,169.2,168.94,169.13,37028.0,141.2511,141.2678,141.0507,141.2094,37028.0
2018-03-14 15:15:00,169.12,169.47,169.11,169.14,27776.0,141.201,141.4932,141.1927,141.2177,27776.0
2018-03-14 15:20:00,169.17,169.34,168.97,169.24,19426.0,141.2428,141.3847,141.0758,141.3012,19426.0
2018-03-14 15:25:00,169.23,169.43,169.23,169.27,19486.0,141.2929,141.4599,141.2929,141.3263,19486.0
2018-03-14 15:30:00,169.3,169.41,169.23,169.29,30202.0,141.3513,141.4432,141.2929,141.343,30202.0
2018-03-14 15:35:00,169.31,169.46,169.27,169.28,20268.0,141.3597,141.4849,141.3263,141.3346,20268.0
2018-03-14 15:40:00,169.29,169.39,169.25,169.32,31968.0,141.343,141.4265,141.3096,141.368,31968.0
2018-03-14 15:45:00,169.33,169.58,169.32,169.51,21560.0,141.3764,141.5851,141.368,141.5266,21560.0
2018-03-14 15:50:00,169.49,169.61,169.33,169.54,31712.0,141.5099,141.6101,141.3764,141.5517,31712.0
2018-03-14 15:55:00,169.55,169.63,169.29,169.36,117633.0,141.56,141.6268,141.343,141.4014,117633.0
2018-03-15 09:30:00,169.68,170.28,169.55,169.61,14956.0,141.6686,142.1695,141.56,141.6101,14956.0
2018-03-15 09:35:00,169.44,169.56,169.1,169.21,19705.0,141.4682,141.5684,141.1843,141.2762,19705.0
2018-03-15 09:40:00,169.18,169.62,169.16,169.62,28179.0,141.2511,141.6185,141.2344,141.6185,28179.0
2018-03-15 09:45:00,169.56,169.57,169.23,169.24,14700.0,141.5684,141.5767,141.2929,141.3012,14700.0
2018-03-15 09:50:00,169.23,169.7,169.18,169.5,21974.0,141.2929,141.6853,141.2511,141.5183,21974.0
2018-03-15 09:55:00,169.53,169.57,169.34,169.34,11106.0,141.5433,141.5767,141.3847,141.3847,11106.0
2018-03-15 10:00:00,169.38,169.87,169.32,169.87,31040.0,141.4181,141.8272,141.368,141.8272,31040.0
2018-03-15 10:05:00,169.8,170.01,169.77,170.01,4256.0,141.7688,141.9441,141.7437,141.9441,4256.0
2018-03-15 10:10:00,170.1,170.21,169.85,169.85,8320.0,142.0192,142.1111,141.8105,141.8105,8320.0
2018-03-15 10:15:00,169.82,169.92,169.54,169.54,7140.0,141.7855,141.869,141.5517,141.5517,7140.0
2018-03-15 10:20:00,169.54,169.59,169.36,169.42,4076.0,141.5517,141.5934,141.4014,141.4515,4076.0
2018-03-15 10:25:00,169.39,169.67,169.37,169.56,2253.0,141.4265,141.6602,141.4098,141.5684,2253.0
2018-03-15 10:30:00,169.65,169.86,169.56,169.63,8792.0,141.6435,141.8189,141.5684,141.6268,8792.0
2018-03-15 10:35:00,169.65,169.79,169.26,169.27,5073.0,141.6435,141.7604,141.3179,141.3263,5073.0
2018-03-15 10:40:00,169.35,169.61,169.32,169.37,3578.0,141.3931,141.6101,141.368,141.4098,3578.0
2018-03-15 10:45:00,169.41,169.81,169.32,169.78,5100.0,141.4432,141.7771,141.368,141.7521,5100.0
2018-03-15 10:50:00,169.75,170.0,169.72,170.0,4929.0,141.727,141.9358,141.702,141.9358,4929.0
2018-03-15 10:55:00,170.02,170.44,170.02,170.35,10205.0,141.9525,142.3031,141.9525,142.228,10205.0
2018-03-15 11:00:00,170.31,170.85,170.26,170.83,13732.0,142.1946,142.6454,142.1528,142.6287,13732.0
2018-03-15 11:05:00,170.76,171.06,170.76,170.96,17863.0,142.5703,142.8208,142.5703,142.7373,17863.0
2018-03-15 11:10:00,170.98,171.13,170.91,170.99,5381.0,142.754,142.8792,142.6955,142.7623,5381.0
2018-03-15 11:15:00,171.0,171.23,170.91,171.23,2870.0,142.7707,142.9627,142.6955,142.9627,2870.0
2018-03-15 11:20:00,171.19,171.53,171.18,171.46,10127.0,142.9293,143.2132,142.921,143.1547,10127.0
2018-03-15 11:25:00,171.45,171.83,171.41,171.72,14245.0,143.1464,143.4637,143.113,143.3718,14245.0
2018-03-15 11:30:00,171.7,171.75,171.36,171.47,12665.0,143.3551,143.3969,143.0712,143.1631,12665.0
2018-03-15 11:35:00,171.51,171.64,171.44,171.53,5221.0,143.1965,143.305,143.138,143.2132,5221.0
2018-03-15 11:40:00,171.59,171.59,171.29,171.34,8733.0,143.2633,143.2633,143.0128,143.0545,8733.0
2018-03-15 11:45:00,171.29,171.67,171.29,171.6,5359.0,143.0128,143.3301,143.0128,143.2716,5359.0
2018-03-15 11:50:00,171.65,171.73,171.37,171.4,8775.0,143.3134,143.3802,143.0796,143.1046,8775.0
2018-03-15 11:55:00,171.37,171.48,171.14,171.48,9158.0,143.0796,143.1714,142.8876,143.1714,9158.0
2018-03-15 12:00:00,171.43,171.46,171.27,171.38,8086.0,143.1297,143.1547,142.9961,143.0879,8086.0
2018-03-15 12:05:00,171.4,171.66,171.39,171.52,8086.0,143.1046,143.3217,143.0963,143.2048,8086.0
2018-03-15 12:10:00,171.57,171.58,171.18,171.18,6752.0,143.2466,143.2549,142.921,142.921,6752.0
2018-03-15 12:15:00,171.19,171.19,170.94,171.0,12601.0,142.9293,142.9293,142.7206,142.7707,12601.0
2018-03-15 12:20:00,170.99,171.05,170.87,170.87,9700.0,142.7623,142.8124,142.6621,142.6621,9700.0
2018-03-15 12:25:00,170.89,170.9,170.63,170.64,8264.0,142.6788,142.6872,142.4618,142.4701,8264.0
2018-03-15 12:30:00,170.64,170.7,170.29,170.47,8176.0,142.4701,142.5202,142.1779,142.3282,8176.0
2018-03-15 12:35:00,170.57,170.74,170.51,170.62,4300.0,142.4117,142.5536,142.3616,142.4534,4300.0
2018-03-15 12:40:00,170.58,170.79,170.57,170.77,6377.0,142.42,142.5953,142.4117,142.5786,6377.0
2018-03-15 12:45:00,170.78,170.79,170.37,170.49,7161.0,142.587,142.5953,142.2447,142.3449,7161.0
2018-03-15 12:50:00,170.5,170.74,170.5,170.65,4600.0,142.3532,142.5536,142.3532,142.4785,4600.0
2018-03-15 12:55:00,170.59,170.59,170.36,170.36,8310.0,142.4284,142.4284,142.2363,142.2363,8310.0
2018-03-15 13:00:00,170.37,170.58,170.31,170.58,8023.0,142.2447,142.42,142.1946,142.42,8023.0
2018-03-15 13:05:00,170.51,170.51,170.31,170.38,4552.0,142.3616,142.3616,142.1946,142.253,4552.0
2018-03-15 13:10:00,170.35,170.41,170.25,170.33,7837.0,142.228,142.2781,142.1445,142.2113,7837.0
2018-03-15 13:15:00,170.33,170.33,170.02,170.05,6868.0,142.2113,142.2113,141.9525,141.9775,6868.0
2018-03-15 13:20:00,170.03,170.19,170.0,170.19,5623.0,141.9608,142.0944,141.9358,142.0944,5623.0
2018-03-15 13:25:00,170.18,170.32,170.13,170.28,4010.0,142.086,142.2029,142.0443,142.1695,4010.0
2018-03-15 13:30:00,170.24,170.4,170.21,170.24,18000.0,142.1361,142.2697,142.1111,142.1361,18000.0
2018-03-15 13:35:00,170.2,170.28,170.15,170.21,2998.0,142.1027,142.1695,142.061,142.1111,2998.0
2018-03-15 13:40:00,170.18,170.21,170.08,170.11,6297.0,142.086,142.1111,142.0025,142.0276,6297.0
2018-03-15 13:45:00,170.12,170.12,169.76,169.91,11466.0,142.0359,142.0359,141.7354,141.8606,11466.0
2018-03-15 13:50:00,169.91,169.92,169.82,169.89,4700.0,141.8606,141.869,141.7855,141.8439,4700.0
2018-03-15 13:55:00,169.88,170.07,169.75,170.0,29084.0,141.8356,141.9942,141.727,141.9358,29084.0
2018-03-15 14:00:00,169.99,170.34,169.97,170.33,13615.0,141.9274,142.2196,141.9107,142.2113,13615.0
2018-03-15 14:05:00,170.31,170.45,170.12,170.45,7940.0,142.1946,142.3115,142.0359,142.3115,7940.0
2018-03-15 14:10:00,170.47,170.47,170.24,170.24,7006.0,142.3282,142.3282,142.1361,142.1361,7006.0
2018-03-15 14:15:00,170.34,170.56,170.34,170.45,19619.0,142.2196,142.4033,142.2196,142.3115,19619.0
2018-03-15 14:20:00,170.47,170.48,170.18,170.23,7300.0,142.3282,142.3365,142.086,142.1278,7300.0
2018-03-15 14:25:00,170.24,170.32,170.0,170.04,8932.0,142.1361,142.2029,141.9358,141.9692,8932.0
2018-03-15 14:30:00,170.01,170.14,169.99,170.08,6931.0,141.9441,142.0526,141.9274,142.0025,6931.0
2018-03-15 14:35:00,170.09,170.2,169.97,170.0,11434.0,142.0109,142.1027,141.9107,141.9358,11434.0
2018-03-15 14:40:00,170.03,170.11,169.9,169.94,14169.0,141.9608,142.0276,141.8523,141.8857,14169.0
2018-03-15 14:45:00,169.94,170.12,169.89,170.01,26327.0,141.8857,142.0359,141.8439,141.9441,26327.0
2018-03-15 14:50:00,170.0,170.17,170.0,170.16,10586.0,141.9358,142.0777,141.9358,142.0693,10586.0
2018-03-15 14:55:00,170.18,170.28,170.07,170.27,10507.0,142.086,142.1695,141.9942,142.1612,10507.0
2018-03-15 15:00:00,170.25,170.35,170.2,170.35,10819.0,142.1445,142.228,142.1027,142.228,10819.0
2018-03-15 15:05:00,170.33,170.55,170.33,170.45,18723.0,142.2113,142.395,142.2113,142.3115,18723.0
2018-03-15 15:10:00,170.49,170.49,170.32,170.32,12923.0,142.3449,142.3449,142.2029,142.2029,12923.0
2018-03-15 15:15:00,170.32,170.4,170.1,170.17,7372.0,142.2029,142.2697,142.0192,142.0777,7372.0
2018-03-15 15:20:00,170.21,170.5,170.21,170.37,12903.0,142.1111,142.3532,142.1111,142.2447,12903.0
2018-03-15 15:25:00,170.33,170.42,170.26,170.36,8248.0,142.2113,142.2864,142.1528,142.2363,8248.0
2018-03-15 15:30:00,170.34,170.42,170.3,170.39,11135.0,142.2196,142.2864,142.1862,142.2614,11135.0
2018-03-15 15:35:00,170.43,170.5,170.23,170.25,13327.0,142.2948,142.3532,142.1278,142.1445,13327.0
2018-03-15 15:40:00,170.24,170.35,170.21,170.22,16725.0,142.1361,142.228,142.1111,142.1194,16725.0
2018-03-15 15:45:00,170.23,170.43,170.22,170.43,17930.0,142.1278,142.2948,142.1194,142.2948,17930.0
2018-03-15 15:50:00,170.42,170.42,170.23,170.23,32716.0,142.2864,142.2864,142.1278,142.1278,32716.0
2018-03-15 15:55:00,170.23,170.33,170.14,170.14,47140.0,142.1278,142.2113,142.0526,142.0526,47140.0
2018-03-16 09:30:00,170.64,170.8,170.0,170.11,187553.0,142.4701,142.6037,141.9358,142.0276,187553.0
2018-03-16 09:35:00,169.7,170.31,169.7,170.19,14049.0,141.6853,142.1946,141.6853,142.0944,14049.0
2018-03-16 09:40:00,170.16,170.55,170.14,170.35,2767.0,142.0693,142.395,142.0526,142.228,2767.0
2018-03-16 09:45:00,170.56,170.63,170.17,170.25,9556.0,142.4033,142.4618,142.0777,142.1445,9556.0
2018-03-16 09:50:00,170.32,170.38,170.05,170.24,13812.0,142.2029,142.253,141.9775,142.1361,13812.0
2018-03-16 09:55:00,170.27,170.43,170.27,170.39,2907.0,142.1612,142.2948,142.1612,142.2614,2907.0
2018-03-16 10:00:00,170.29,170.49,170.29,170.38,6507.0,142.1779,142.3449,142.1779,142.253,6507.0
2018-03-16 10:05:00,170.41,170.64,170.36,170.57,12850.0,142.2781,142.4701,142.2363,142.4117,12850.0
2018-03-16 10:10:00,170.5,170.91,170.5,170.9,10477.0,142.3532,142.6955,142.3532,142.6872,10477.0
2018-03-16 10:15:00,170.9,170.99,170.74,170.78,9384.0,142.6872,142.7623,142.5536,142.587,9384.0
2018-03-16 10:20:00,170.8,170.94,170.8,170.8,4850.0,142.6037,142.7206,142.6037,142.6037,4850.0
2018-03-16 10:25:00,170.82,171.11,170.8,171.11,6035.0,142.6204,142.8625,142.6037,142.8625,6035.0
2018-03-16 10:30:00,171.14,171.3,171.14,171.21,7569.0,142.8876,143.0211,142.8876,142.946,7569.0
2018-03-16 10:35:00,171.23,171.47,171.23,171.47,4845.0,142.9627,143.1631,142.9627,143.1631,4845.0
2018-03-16 10:40:00,171.52,171.64,171.44,171.53,11309.0,143.2048,143.305,143.138,143.2132,11309.0
2018-03-16 10:45:00,171.56,171.58,171.51,171.54,12444.0,143.2382,143.2549,143.1965,143.2215,12444.0
2018-03-16 10:50:00,171.57,171.81,171.55,171.81,7279.0,143.2466,143.447,143.2299,143.447,7279.0
2018-03-16 10:55:00,171.75,171.75,171.5,171.5,4947.0,143.3969,143.3969,143.1881,143.1881,4947.0
2018-03-16 11:00:00,171.49,171.49,171.32,171.38,3446.0,143.1798,143.1798,143.0378,143.0879,3446.0
2018-03-16 11:05:00,171.37,171.37,171.18,171.18,2948.0,143.0796,143.0796,142.921,142.921,2948.0
2018-03-16 11:10:00,171.18,171.3,171.11,171.21,10143.0,142.921,143.0211,142.8625,142.946,10143.0
2018-03-16 11:15:00,171.21,171.33,171.21,171.3,6665.0,142.946,143.0462,142.946,143.0211,6665.0
2018-03-16 11:20:00,171.35,171.36,171.28,171.32,1900.0,143.0629,143.0712,143.0044,143.0378,1900.0
2018-03-16 11:25:00,171.35,171.59,171.28,171.59,3205.0,143.0629,143.2633,143.0044,143.2633,3205.0
2018-03-16 11:30:00,171.72,171.8,171.63,171.8,4637.0,143.3718,143.4386,143.2967,143.4386,4637.0
2018-03-16 11:35:00,171.78,171.81,171.72,171.76,2492.0,143.4219,143.447,143.3718,143.4052,2492.0
2018-03-16 11:40:00,171.79,171.83,171.49,171.49,9804.0,143.4303,143.4637,143.1798,143.1798,9804.0
2018-03-16 11:45:00,171.46,171.46,171.2,171.2,14629.0,143.1547,143.1547,142.9377,142.9377,14629.0
2018-03-16 11:50:00,171.19,171.27,171.04,171.09,7747.0,142.9293,142.9961,142.8041,142.8458,7747.0
2018-03-16 11:55:00,171.09,171.22,170.97,171.11,17141.0,142.8458,142.9544,142.7456,142.8625,17141.0
2018-03-16 12:00:00,171.11,171.22,171.08,171.18,9881.0,142.8625,142.9544,142.8375,142.921,9881.0
2018-03-16 12:05:00,171.21,171.29,171.08,171.19,5281.0,142.946,143.0128,142.8375,142.9293,5281.0
2018-03-16 12:10:00,171.11,171.21,171.06,171.17,6552.0,142.8625,142.946,142.8208,142.9126,6552.0
2018-03-16 12:15:00,171.14,171.27,171.11,171.25,3091.0,142.8876,142.9961,142.8625,142.9794,3091.0
2018-03-16 12:20:00,171.26,171.28,171.21,171.22,3573.0,142.9877,143.0044,142.946,142.9544,3573.0
2018-03-16 12:25:00,171.21,171.21,171.0,171.09,6024.0,142.946,142.946,142.7707,142.8458,6024.0
2018-03-16 12:30:00,171.09,171.18,170.97,171.14,5341.0,142.8458,142.921,142.7456,142.8876,5341.0
2018-03-16 12:35:00,171.1,171.32,171.1,171.17,5211.0,142.8542,143.0378,142.8542,142.9126,5211.0
2018-03-16 12:40:00,171.13,171.25,171.06,171.22,2966.0,142.8792,142.9794,142.8208,142.9544,2966.0
2018-03-16 12:45:00,171.19,171.42,171.19,171.41,2941.0,142.9293,143.1213,142.9293,143.113,2941.0
2018-03-16 12:50:00,171.42,171.43,171.33,171.36,5139.0,143.1213,143.1297,143.0462,143.0712,5139.0
2018-03-16 12:55:00,171.35,171.35,171.18,171.18,5570.0,143.0629,143.0629,142.921,142.921,5570.0
2018-03-16 13:00:00,171.17,171.29,171.14,171.18,3182.0,142.9126,143.0128,142.8876,142.921,3182.0
2018-03-16 13:05:00,171.19,171.22,171.02,171.11,3304.0,142.9293,142.9544,142.7874,142.8625,3304.0
2018-03-16 13:10:00,171.16,171.26,171.16,171.22,5661.0,142.9043,142.9877,142.9043,142.9544,5661.0
2018-03-16 13:15:00,171.27,171.35,171.25,171.35,4933.0,142.9961,143.0629,142.9794,143.0629,4933.0
2018-03-16 13:20:00,171.31,171.37,171.18,171.18,7342.0,143.0295,143.0796,142.921,142.921,7342.0
2018-03-16 13:25:00,171.16,171.16,170.97,171.05,3663.0,142.9043,142.9043,142.7456,142.8124,3663.0
2018-03-16 13:30:00,171.06,171.21,171.03,171.21,5805.0,142.8208,142.946,142.7957,142.946,5805.0
2018-03-16 13:35:00,171.17,171.25,171.12,171.19,7117.0,142.9126,142.9794,142.8709,142.9293,7117.0
2018-03-16 13:40:00,171.21,171.26,170.97,170.97,7300.0,142.946,142.9877,142.7456,142.7456,7300.0
2018-03-16 13:45:00,171.02,171.14,170.97,171.0,7232.0,142.7874,142.8876,142.7456,142.7707,7232.0
2018-03-16 13:50:00,171.02,171.14,171.02,171.08,7889.0,142.7874,142.8876,142.7874,142.8375,7889.0
2018-03-16 13:55:00,171.06,171.13,170.98,171.05,12726.0,142.8208,142.8792,142.754,142.8124,12726.0
2018-03-16 14:00:00,171.06,171.21,171.06,171.17,5106.0,142.8208,142.946,142.8208,142.9126,5106.0
2018-03-16 14:05:00,171.21,171.21,171.05,171.05,6783.0,142.946,142.946,142.8124,142.8124,6783.0
2018-03-16 14:10:00,171.03,171.08,170.95,171.06,5829.0,142.7957,142.8375,142.7289,142.8208,5829.0
2018-03-16 14:15:00,171.09,171.2,171.09,171.2,2600.0,142.8458,142.9377,142.8458,142.9377,2600.0
2018-03-16 14:20:00,171.21,171.4,171.21,171.4,11701.0,142.946,143.1046,142.946,143.1046,11701.0
2018-03-16 14:25:00,171.37,171.49,171.37,171.43,9420.0,143.0796,143.1798,143.0796,143.1297,9420.0
2018-03-16 14:30:00,171.43,171.5,171.42,171.49,7676.0,143.1297,143.1881,143.1213,143.1798,7676.0
2018-03-16 14:35:00,171.52,171.68,171.52,171.65,7505.0,143.2048,143.3384,143.2048,143.3134,7505.0
2018-03-16 14:40:00,171.64,171.68,171.57,171.64,10253.0,143.305,143.3384,143.2466,143.305,10253.0
2018-03-16 14:45:00,171.65,171.65,171.5,171.55,9612.0,143.3134,143.3134,143.1881,143.2299,9612.0
2018-03-16 14:50:00,171.53,171.62,171.43,171.62,9709.0,143.2132,143.2883,143.1297,143.2883,9709.0
2018-03-16 14:55:00,171.58,171.64,171.54,171.6,7345.0,143.2549,143.305,143.2215,143.2716,7345.0
2018-03-16 15:00:00,171.54,171.56,171.24,171.31,9379.0,143.2215,143.2382,142.9711,143.0295,9379.0
2018-03-16 15:05:00,171.27,171.31,171.13,171.2,9636.0,142.9961,143.0295,142.8792,142.9377,9636.0
2018-03-16 15:10:00,171.16,171.17,171.06,171.07,10653.0,142.9043,142.9126,142.8208,142.8291,10653.0
2018-03-16 15:15:00,171.11,171.13,170.86,170.93,12714.0,142.8625,142.8792,142.6538,142.7122,12714.0
2018-03-16 15:20:00,170.96,171.09,170.93,171.0,10492.0,142.7373,142.8458,142.7122,142.7707,10492.0
2018-03-16 15:25:00,171.0,171.3,171.0,171.24,8986.0,142.7707,143.0211,142.7707,142.9711,8986.0
2018-03-16 15:30:00,171.28,171.39,171.26,171.29,18768.0,143.0044,143.0963,142.9877,143.0128,18768.0
2018-03-16 15:35:00,171.3,171.4,171.26,171.35,16327.0,143.0211,143.1046,142.9877,143.0629,16327.0
2018-03-16 15:40:00,171.35,171.66,171.35,171.58,25728.0,143.0629,143.3217,143.0629,143.2549,25728.0
2018-03-16 15:45:00,171.64,171.71,171.42,171.55,38513.0,143.305,143.3635,143.1213,143.2299,38513.0
2018-03-16 15:50:00,171.56,171.61,171.42,171.42,40389.0,143.2382,143.28,143.1213,143.1213,40389.0
2018-03-16 15:55:00,171.45,171.55,170.99,171.06,114416.0,143.1464,143.2299,142.7623,142.8208,114416.0
2018-03-19 09:30:00,170.23,170.65,170.13,170.4,21443.0,142.1278,142.4785,142.0443,142.2697,21443.0
2018-03-19 09:35:00,170.22,170.38,169.97,170.38,10623.0,142.1194,142.253,141.9107,142.253,10623.0
2018-03-19 09:40:00,170.22,170.37,169.74,169.81,5158.0,142.1194,142.2447,141.7187,141.7771,5158.0
2018-03-19 09:45:00,169.59,169.83,169.55,169.63,14117.0,141.5934,141.7938,141.56,141.6268,14117.0
2018-03-19 09:50:00,169.61,169.62,169.46,169.53,12293.0,141.6101,141.6185,141.4849,141.5433,12293.0
2018-03-19 09:55:00,169.54,169.76,169.4,169.71,19994.0,141.5517,141.7354,141.4348,141.6936,19994.0
2018-03-19 10:00:00,169.71,169.88,169.51,169.62,8150.0,141.6936,141.8356,141.5266,141.6185,8150.0
2018-03-19 10:05:00,169.6,169.68,169.52,169.62,7819.0,141.6018,141.6686,141.535,141.6185,7819.0
2018-03-19 10:10:00,169.66,169.74,168.92,169.02,14991.0,141.6519,141.7187,141.034,141.1175,14991.0
2018-03-19 10:15:00,169.06,169.16,168.83,168.83,13560.0,141.1509,141.2344,140.9589,140.9589,13560.0
2018-03-19 10:20:00,168.88,169.06,168.67,168.91,16869.0,141.0006,141.1509,140.8253,141.0257,16869.0
2018-03-19 10:25:00,168.96,169.02,168.87,169.0,19536.0,141.0674,141.1175,140.9923,141.1008,19536.0
2018-03-19 10:30:00,169.01,169.21,168.87,169.1,16610.0,141.1092,141.2762,140.9923,141.1843,16610.0
2018-03-19 10:35:00,169.16,169.16,169.0,169.04,10387.0,141.2344,141.2344,141.1008,141.1342,10387.0
2018-03-19 10:40:00,169.04,169.13,168.97,169.0,13723.0,141.1342,141.2094,141.0758,141.1008,13723.0
2018-03-19 10:45:00,168.99,169.13,168.72,168.75,8775.0,141.0925,141.2094,140.8671,140.8921,8775.0
2018-03-19 10:50:00,168.78,168.83,168.58,168.66,10632.0,140.9172,140.9589,140.7502,140.817,10632.0
2018-03-19 10:55:00,168.6,168.64,168.39,168.41,14079.0,140.7669,140.8003,140.5915,140.6082,14079.0
2018-03-19 11:00:00,168.41,168.53,168.32,168.46,11150.0,140.6082,140.7084,140.5331,140.65,11150.0
2018-03-19 11:05:00,168.49,168.66,168.44,168.51,10885.0,140.675,140.817,140.6333,140.6917,10885.0
2018-03-19 11:10:00,168.53,168.53,168.2,168.21,8944.0,140.7084,140.7084,140.4329,140.4413,8944.0
2018-03-19 11:15:00,168.17,168.18,167.85,167.96,9646.0,140.4079,140.4162,140.1407,140.2325,9646.0
2018-03-19 11:20:00,167.92,168.05,167.87,168.02,5330.0,140.1991,140.3077,140.1574,140.2826,5330.0
2018-03-19 11:25:00,168.0,168.13,167.93,168.13,20167.0,140.2659,140.3745,140.2075,140.3745,20167.0
2018-03-19 11:30:00,168.05,168.17,168.05,168.13,7361.0,140.3077,140.4079,140.3077,140.3745,7361.0
2018-03-19 11:35:00,168.12,168.13,167.87,167.88,11306.0,140.3661,140.3745,140.1574,140.1657,11306.0
2018-03-19 11:40:00,167.94,168.06,167.94,167.98,5841.0,140.2158,140.316,140.2158,140.2492,5841.0
2018-03-19 11:45:00,167.9,167.96,167.85,167.92,3292.0,140.1824,140.2325,140.1407,140.1991,3292.0
2018-03-19 11:50:00,167.92,167.96,167.66,167.66,5552.0,140.1991,140.2325,139.9821,139.9821,5552.0
2018-03-19 11:55:00,167.63,167.72,167.37,167.48,7928.0,139.957,140.0321,139.7399,139.8318,7928.0
2018-03-19 12:00:00,167.52,167.71,167.46,167.59,6300.0,139.8652,140.0238,139.8151,139.9236,6300.0
2018-03-19 12:05:00,167.58,167.73,167.58,167.65,4660.0,139.9153,140.0405,139.9153,139.9737,4660.0
2018-03-19 12:10:00,167.67,167.74,167.49,167.49,7457.0,139.9904,140.0488,139.8401,139.8401,7457.0
2018-03-19 12:15:00,167.5,167.64,167.36,167.41,6784.0,139.8485,139.9654,139.7316,139.7733,6784.0
2018-03-19 12:20:00,167.46,167.51,167.31,167.51,4743.0,139.8151,139.8568,139.6898,139.8568,4743.0
2018-03-19 12:25:00,167.5,167.63,167.38,167.63,7527.0,139.8485,139.957,139.7483,139.957,7527.0
2018-03-19 12:30:00,167.59,167.64,167.42,167.43,6169.0,139.9236,139.9654,139.7817,139.79,6169.0
2018-03-19 12:35:00,167.55,167.62,167.47,167.53,5690.0,139.8902,139.9487,139.8234,139.8735,5690.0
2018-03-19 12:40:00,167.54,167.58,167.3,167.3,4800.0,139.8819,139.9153,139.6815,139.6815,4800.0
2018-03-19 12:45:00,167.23,167.23,167.0,167.01,12949.0,139.623,139.623,139.431,139.4394,12949.0
2018-03-19 12:50:00,167.08,167.08,166.92,167.05,10493.0,139.4978,139.4978,139.3642,139.4728,10493.0
2018-03-19 12:55:00,167.08,167.24,167.06,167.07,6857.0,139.4978,139.6314,139.4811,139.4895,6857.0
2018-03-19 13:00:00,167.12,167.17,166.87,166.87,7914.0,139.5312,139.5729,139.3225,139.3225,7914.0
2018-03-19 13:05:00,166.84,166.88,166.42,166.42,6189.0,139.2974,139.3308,138.9468,138.9468,6189.0
2018-03-19 13:10:00,166.55,166.6,166.33,166.57,4245.0,139.0553,139.097,138.8716,139.072,4245.0
2018-03-19 13:15:00,166.51,166.85,166.51,166.72,5704.0,139.0219,139.3058,139.0219,139.1972,5704.0
2018-03-19 13:20:00,166.75,166.82,166.65,166.71,8505.0,139.2223,139.2807,139.1388,139.1889,8505.0
2018-03-19 13:25:00,166.68,166.68,166.2,166.32,11662.0,139.1638,139.1638,138.7631,138.8633,11662.0
2018-03-19 13:30:00,166.26,166.4,166.08,166.15,10435.0,138.8132,138.9301,138.6629,138.7213,10435.0
2018-03-19 13:35:00,166.16,166.39,166.1,166.38,6427.0,138.7297,138.9217,138.6796,138.9134,6427.0
2018-03-19 13:40:00,166.45,166.62,166.34,166.62,7027.0,138.9718,139.1137,138.88,139.1137,7027.0
2018-03-19 13:45:00,166.66,166.88,166.66,166.88,5656.0,139.1471,139.3308,139.1471,139.3308,5656.0
2018-03-19 13:50:00,166.83,166.94,166.75,166.87,5487.0,139.2891,139.3809,139.2223,139.3225,5487.0
2018-03-19 13:55:00,166.81,166.95,166.74,166.95,4600.0,139.2724,139.3893,139.2139,139.3893,4600.0
2018-03-19 14:00:00,167.0,167.15,166.96,167.06,4525.0,139.431,139.5562,139.3976,139.4811,4525.0
2018-03-19 14:05:00,167.05,167.05,166.89,166.89,5246.0,139.4728,139.4728,139.3392,139.3392,5246.0
2018-03-19 14:10:00,166.89,166.98,166.76,166.83,7361.0,139.3392,139.4143,139.2306,139.2891,7361.0
2018-03-19 14:15:00,166.85,166.91,166.69,166.69,6655.0,139.3058,139.3559,139.1722,139.1722,6655.0
2018-03-19 14:20:00,166.69,166.69,166.37,166.43,10848.0,139.1722,139.1722,138.905,138.9551,10848.0
2018-03-19 14:25:00,166.35,166.64,166.35,166.62,3804.0,138.8883,139.1304,138.8883,139.1137,3804.0
2018-03-19 14:30:00,166.62,166.62,166.3,166.3,10611.0,139.1137,139.1137,138.8466,138.8466,10611.0
2018-03-19 14:35:00,166.34,166.39,165.96,166.12,15036.0,138.88,138.9217,138.5627,138.6963,15036.0
2018-03-19 14:40:00,166.03,166.25,165.85,166.25,10071.0,138.6211,138.8048,138.4709,138.8048,10071.0
2018-03-19 14:45:00,166.23,166.4,166.12,166.12,7664.0,138.7881,138.9301,138.6963,138.6963,7664.0
2018-03-19 14:50:00,166.1,166.41,166.09,166.34,7235.0,138.6796,138.9384,138.6712,138.88,7235.0
2018-03-19 14:55:00,166.34,166.61,166.34,166.56,4794.0,138.88,139.1054,138.88,139.0636,4794.0
2018-03-19 15:00:00,166.49,166.49,166.23,166.39,7974.0,139.0052,139.0052,138.7881,138.9217,7974.0
2018-03-19 15:05:00,166.51,166.54,166.16,166.24,8522.0,139.0219,139.0469,138.7297,138.7965,8522.0
2018-03-19 15:10:00,166.18,166.3,166.12,166.3,10230.0,138.7464,138.8466,138.6963,138.8466,10230.0
2018-03-19 15:15:00,166.38,166.96,166.38,166.95,11367.0,138.9134,139.3976,138.9134,139.3893,11367.0
2018-03-19 15:20:00,166.92,167.1,166.69,166.69,12913.0,139.3642,139.5145,139.1722,139.1722,12913.0
2018-03-19 15:25:00,166.79,166.82,166.67,166.82,11119.0,139.2557,139.2807,139.1555,139.2807,11119.0
2018-03-19 15:30:00,166.81,166.84,166.61,166.7,19569.0,139.2724,139.2974,139.1054,139.1805,19569.0
2018-03-19 15:35:00,166.7,167.01,166.62,166.93,16560.0,139.1805,139.4394,139.1137,139.3726,16560.0
2018-03-19 15:40:00,166.92,166.97,166.72,166.83,27672.0,139.3642,139.406,139.1972,139.2891,27672.0
2018-03-19 15:45:00,166.87,167.22,166.84,167.15,38616.0,139.3225,139.6147,139.2974,139.5562,38616.0
2018-03-19 15:50:00,167.15,167.4,167.11,167.39,42039.0,139.5562,139.765,139.5228,139.7566,42039.0
2018-03-19 15:55:00,167.41,167.94,167.41,167.62,98259.0,139.7733,140.2158,139.7733,139.9487,98259.0
2018-03-20 09:30:00,168.1,168.23,167.42,168.17,19757.0,140.3494,140.458,139.7817,140.4079,19757.0
2018-03-20 09:35:00,168.25,168.44,168.01,168.2,3953.0,140.4747,140.6333,140.2743,140.4329,3953.0
2018-03-20 09:40:00,168.35,168.75,168.3,168.52,9158.0,140.5581,140.8921,140.5164,140.7001,9158.0
2018-03-20 09:45:00,168.44,168.93,168.44,168.93,12786.0,140.6333,141.0424,140.6333,141.0424,12786.0
2018-03-20 09:50:00,168.8,168.92,168.46,168.72,13533.0,140.9339,141.034,140.65,140.8671,13533.0
2018-03-20 09:55:00,168.71,168.71,168.4,168.43,8090.0,140.8587,140.8587,140.5999,140.6249,8090.0
2018-03-20 10:00:00,168.49,168.63,168.45,168.59,8147.0,140.675,140.7919,140.6416,140.7585,8147.0
2018-03-20 10:05:00,168.55,168.55,168.02,168.19,14532.0,140.7251,140.7251,140.2826,140.4246,14532.0
2018-03-20 10:10:00,168.17,168.18,167.93,168.03,9570.0,140.4079,140.4162,140.2075,140.291,9570.0
2018-03-20 10:15:00,167.98,168.14,167.96,168.07,22345.0,140.2492,140.3828,140.2325,140.3244,22345.0
2018-03-20 10:20:00,168.09,168.44,167.94,168.27,27450.0,140.3411,140.6333,140.2158,140.4913,27450.0
2018-03-20 10:25:00,168.25,168.36,168.03,168.28,18072.0,140.4747,140.5665,140.291,140.4997,18072.0
2018-03-20 10:30:00,168.37,168.67,168.29,168.56,8176.0,140.5748,140.8253,140.508,140.7335,8176.0
2018-03-20 10:35:00,168.51,168.62,168.33,168.35,17238.0,140.6917,140.7836,140.5414,140.5581,17238.0
2018-03-20 10:40:00,168.45,168.6,168.4,168.55,7082.0,140.6416,140.7669,140.5999,140.7251,7082.0
2018-03-20 10:45:00,168.58,168.78,168.45,168.45,8146.0,140.7502,140.9172,140.6416,140.6416,8146.0
2018-03-20 10:50:00,168.47,168.62,168.33,168.54,36896.0,140.6583,140.7836,140.5414,140.7168,36896.0
2018-03-20 10:55:00,168.55,168.86,168.51,168.86,12358.0,140.7251,140.984,140.6917,140.984,12358.0
2018-03-20 11:00:00,168.88,169.1,168.62,168.74,18584.0,141.0006,141.1843,140.7836,140.8838,18584.0
2018-03-20 11:05:00,168.7,168.88,168.68,168.78,8438.0,140.8504,141.0006,140.8337,140.9172,8438.0
2018-03-20 11:10:00,168.82,168.84,168.65,168.65,4509.0,140.9506,140.9673,140.8086,140.8086,4509.0
2018-03-20 11:15:00,168.68,168.78,168.41,168.52,12106.0,140.8337,140.9172,140.6082,140.7001,12106.0
2018-03-20 11:20:00,168.57,168.63,168.5,168.54,5395.0,140.7418,140.7919,140.6834,140.7168,5395.0
2018-03-20 11:25:00,168.54,168.73,168.54,168.72,4023.0,140.7168,140.8754,140.7168,140.8671,4023.0
2018-03-20 11:30:00,168.76,168.89,168.72,168.75,5200.0,140.9005,141.009,140.8671,140.8921,5200.0
2018-03-20 11:35:00,168.76,168.76,168.64,168.65,8757.0,140.9005,140.9005,140.8003,140.8086,8757.0
2018-03-20 11:40:00,168.65,168.72,168.46,168.47,25930.0,140.8086,140.8671,140.65,140.6583,25930.0
2018-03-20 11:45:00,168.45,168.46,167.9,168.12,54168.0,140.6416,140.65,140.1824,140.3661,54168.0
2018-03-20 11:50:00,168.16,168.24,167.97,167.97,17020.0,140.3995,140.4663,140.2409,140.2409,17020.0
2018-03-20 11:55:00,167.97,168.34,167.97,168.34,30086.0,140.2409,140.5498,140.2409,140.5498,30086.0
2018-03-20 12:00:00,168.3,168.47,168.27,168.34,30585.0,140.5164,140.6583,140.4913,140.5498,30585.0
2018-03-20 12:05:00,168.38,168.57,168.34,168.39,9150.0,140.5832,140.7418,140.5498,140.5915,9150.0
2018-03-20 12:10:00,168.36,168.61,168.31,168.45,3626.0,140.5665,140.7752,140.5247,140.6416,3626.0
2018-03-20 12:15:00,168.51,168.51,168.35,168.43,4172.0,140.6917,140.6917,140.5581,140.6249,4172.0
2018-03-20 12:20:00,168.48,168.54,168.36,168.43,3814.0,140.6667,140.7168,140.5665,140.6249,3814.0
2018-03-20 12:25:00,168.54,168.54,168.42,168.52,3465.0,140.7168,140.7168,140.6166,140.7001,3465.0
2018-03-20 12:30:00,168.52,168.76,168.36,168.36,8449.0,140.7001,140.9005,140.5665,140.5665,8449.0
2018-03-20 12:35:00,168.45,168.5,168.04,168.04,8374.0,140.6416,140.6834,140.2993,140.2993,8374.0
2018-03-20 12:40:00,168.15,168.28,168.04,168.04,4237.0,140.3912,140.4997,140.2993,140.2993,4237.0
2018-03-20 12:45:00,168.02,168.09,167.89,168.01,4070.0,140.2826,140.3411,140.1741,140.2743,4070.0
2018-03-20 12:50:00,168.01,168.08,167.86,167.96,5102.0,140.2743,140.3327,140.149,140.2325,5102.0
2018-03-20 12:55:00,167.94,167.97,167.86,167.97,4296.0,140.2158,140.2409,140.149,140.2409,4296.0
2018-03-20 13:00:00,167.95,168.0,167.91,167.91,3221.0,140.2242,140.2659,140.1908,140.1908,3221.0
2018-03-20 13:05:00,167.99,168.01,167.91,167.97,3387.0,140.2576,140.2743,140.1908,140.2409,3387.0
2018-03-20 13:10:00,167.94,168.01,167.84,167.84,3390.0,140.2158,140.2743,140.1323,140.1323,3390.0
2018-03-20 13:15:00,167.82,167.82,167.7,167.71,4061.0,140.1156,140.1156,140.0154,140.0238,4061.0
2018-03-20 13:20:00,167.68,167.77,167.63,167.73,19712.0,139.9987,140.0739,139.957,140.0405,19712.0
2018-03-20 13:25:00,167.75,167.77,167.65,167.66,3635.0,140.0572,140.0739,139.9737,139.9821,3635.0
2018-03-20 13:30:00,167.62,167.73,167.61,167.63,3559.0,139.9487,140.0405,139.9403,139.957,3559.0
2018-03-20 13:35:00,167.53,167.54,167.3,167.37,8515.0,139.8735,139.8819,139.6815,139.7399,8515.0
2018-03-20 13:40:00,167.29,167.43,167.22,167.41,6860.0,139.6731,139.79,139.6147,139.7733,6860.0
2018-03-20 13:45:00,167.33,167.51,167.28,167.51,3615.0,139.7065,139.8568,139.6648,139.8568,3615.0
2018-03-20 13:50:00,167.51,167.57,167.51,167.57,3340.0,139.8568,139.9069,139.8568,139.9069,3340.0
2018-03-20 13:55:00,167.56,167.57,167.28,167.3,6187.0,139.8986,139.9069,139.6648,139.6815,6187.0
2018-03-20 14:00:00,167.3,167.49,167.12,167.49,6237.0,139.6815,139.8401,139.5312,139.8401,6237.0
2018-03-20 14:05:00,167.54,167.72,167.54,167.59,5711.0,139.8819,140.0321,139.8819,139.9236,5711.0
2018-03-20 14:10:00,167.65,167.68,167.54,167.61,3664.0,139.9737,139.9987,139.8819,139.9403,3664.0
2018-03-20 14:15:00,167.61,167.66,167.44,167.52,24297.0,139.9403,139.9821,139.7984,139.8652,24297.0
2018-03-20 14:20:00,167.53,167.57,167.41,167.44,14602.0,139.8735,139.9069,139.7733,139.7984,14602.0
2018-03-20 14:25:00,167.46,167.6,167.43,167.48,37096.0,139.8151,139.932,139.79,139.8318,37096.0
2018-03-20 14:30:00,167.47,167.58,167.46,167.53,23020.0,139.8234,139.9153,139.8151,139.8735,23020.0
2018-03-20 14:35:00,167.52,167.59,167.45,167.55,16819.0,139.8652,139.9236,139.8067,139.8902,16819.0
2018-03-20 14:40:00,167.53,167.69,167.49,167.64,38907.0,139.8735,140.0071,139.8401,139.9654,38907.0
2018-03-20 14:45:00,167.62,167.74,167.5,167.68,45719.0,139.9487,140.0488,139.8485,139.9987,45719.0
2018-03-20 14:50:00,167.66,167.92,167.66,167.79,13854.0,139.9821,140.1991,139.9821,140.0906,13854.0
2018-03-20 14:55:00,167.78,167.86,167.58,167.82,6783.0,140.0822,140.149,139.9153,140.1156,6783.0
2018-03-20 15:00:00,167.77,168.11,167.7,168.11,30754.0,140.0739,140.3578,140.0154,140.3578,30754.0
2018-03-20 15:05:00,168.06,168.21,168.03,168.14,9662.0,140.316,140.4413,140.291,140.3828,9662.0
2018-03-20 15:10:00,168.14,168.15,167.94,168.0,9318.0,140.3828,140.3912,140.2158,140.2659,9318.0
2018-03-20 15:15:00,168.03,168.03,167.58,167.63,12972.0,140.291,140.291,139.9153,139.957,12972.0
2018-03-20 15:20:00,167.65,167.71,167.61,167.69,6732.0,139.9737,140.0238,139.9403,140.0071,6732.0
2018-03-20 15:25:00,167.67,167.7,167.61,167.63,9600.0,139.9904,140.0154,139.9403,139.957,9600.0
2018-03-20 15:30:00,167.67,167.79,167.64,167.78,11694.0,139.9904,140.0906,139.9654,140.0822,11694.0
2018-03-20 15:35:00,167.76,167.79,167.46,167.65,16157.0,140.0655,140.0906,139.8151,139.9737,16157.0
2018-03-20 15:40:00,167.64,167.69,167.54,167.57,12445.0,139.9654,140.0071,139.8819,139.9069,12445.0
2018-03-20 15:45:00,167.58,167.8,167.56,167.77,29251.0,139.9153,140.0989,139.8986,140.0739,29251.0
2018-03-20 15:50:00,167.77,167.82,167.67,167.8,23123.0,140.0739,140.1156,139.9904,140.0989,23123.0
2018-03-20 15:55:00,167.78,167.79,167.68,167.78,40542.0,140.0822,140.0906,139.9987,140.0822,40542.0
2018-03-21 09:30:00,167.8,167.85,167.34,167.41,17702.0,140.0989,140.1407,139.7149,139.7733,17702.0
2018-03-21 09:35:00,167.38,167.63,166.94,167.63,8018.0,139.7483,139.957,139.3809,139.957,8018.0
2018-03-21 09:40:00,167.53,167.84,167.52,167.52,3435.0,139.8735,140.1323,139.8652,139.8652,3435.0
2018-03-21 09:45:00,167.54,167.86,167.44,167.52,12506.0,139.8819,140.149,139.7984,139.8652,12506.0
2018-03-21 09:50:00,167.55,167.72,167.5,167.56,5448.0,139.8902,140.0321,139.8485,139.8986,5448.0
2018-03-21 09:55:00,167.58,167.68,167.13,167.13,9900.0,139.9153,139.9987,139.5395,139.5395,9900.0
2018-03-21 10:00:00,167.22,167.29,166.97,167.19,18340.0,139.6147,139.6731,139.406,139.5896,18340.0
2018-03-21 10:05:00,167.17,167.18,166.88,166.95,8425.0,139.5729,139.5813,139.3308,139.3893,8425.0
2018-03-21 10:10:00,166.95,166.96,166.75,166.87,6528.0,139.3893,139.3976,139.2223,139.3225,6528.0
2018-03-21 10:15:00,166.86,167.03,166.85,166.97,12352.0,139.3141,139.4561,139.3058,139.406,12352.0
2018-03-21 10:20:00,167.03,167.05,166.81,166.84,6800.0,139.4561,139.4728,139.2724,139.2974,6800.0
2018-03-21 10:25:00,166.85,166.92,166.76,166.8,10926.0,139.3058,139.3642,139.2306,139.264,10926.0
2018-03-21 10:30:00,166.83,167.04,166.82,166.92,26250.0,139.2891,139.4644,139.2807,139.3642,26250.0
2018-03-21 10:35:00,166.92,167.57,166.8,167.57,35253.0,139.3642,139.9069,139.264,139.9069,35253.0
2018-03-21 10:40:00,167.57,167.96,167.57,167.95,19200.0,139.9069,140.2325,139.9069,140.2242,19200.0
2018-03-21 10:45:00,167.97,168.02,167.78,167.83,16519.0,140.2409,140.2826,140.0822,140.124,16519.0
2018-03-21 10:50:00,167.83,168.06,167.83,168.05,7195.0,140.124,140.316,140.124,140.3077,7195.0
2018-03-21 10:55:00,168.1,168.12,167.84,167.85,12357.0,140.3494,140.3661,140.1323,140.1407,12357.0
2018-03-21 11:00:00,167.92,167.93,167.76,167.83,5807.0,140.1991,140.2075,140.0655,140.124,5807.0
2018-03-21 11:05:00,167.88,168.0,167.88,167.97,10594.0,140.1657,140.2659,140.1657,140.2409,10594.0
2018-03-21 11:10:00,167.96,167.96,167.81,167.88,7378.0,140.2325,140.2325,140.1073,140.1657,7378.0
2018-03-21 11:15:00,167.85,167.92,167.78,167.92,6093.0,140.1407,140.1991,140.0822,140.1991,6093.0
2018-03-21 11:20:00,168.0,168.04,167.88,167.89,3673.0,140.2659,140.2993,140.1657,140.1741,3673.0
2018-03-21 11:25:00,167.9,168.01,167.83,168.01,14552.0,140.1824,140.2743,140.124,140.2743,14552.0
2018-03-21 11:30:00,168.01,168.23,167.96,168.23,15028.0,140.2743,140.458,140.2325,140.458,15028.0
2018-03-21 11:35:00,168.28,168.5,168.22,168.37,13275.0,140.4997,140.6834,140.4496,140.5748,13275.0
2018-03-21 11:40:00,168.41,168.63,168.4,168.63,9112.0,140.6082,140.7919,140.5999,140.7919,9112.0
2018-03-21 11:45:00,168.64,168.71,168.44,168.44,7596.0,140.8003,140.8587,140.6333,140.6333,7596.0
2018-03-21 11:50:00,168.43,169.07,168.41,169.02,12112.0,140.6249,141.1593,140.6082,141.1175,12112.0
2018-03-21 11:55:00,169.05,169.21,168.9,168.99,13287.0,141.1426,141.2762,141.0173,141.0925,13287.0
2018-03-21 12:00:00,168.97,168.97,168.77,168.9,13295.0,141.0758,141.0758,140.9088,141.0173,13295.0
2018-03-21 12:05:00,168.85,169.23,168.8,169.23,5727.0,140.9756,141.2929,140.9339,141.2929,5727.0
2018-03-21 12:10:00,169.19,169.25,169.08,169.08,4944.0,141.2595,141.3096,141.1676,141.1676,4944.0
2018-03-21 12:15:00,169.12,169.38,169.12,169.38,6300.0,141.201,141.4181,141.201,141.4181,6300.0
2018-03-21 12:20:00,169.45,169.58,169.37,169.58,25789.0,141.4766,141.5851,141.4098,141.5851,25789.0
2018-03-21 12:25:00,169.6,169.62,169.5,169.52,7287.0,141.6018,141.6185,141.5183,141.535,7287.0
2018-03-21 12:30:00,169.56,169.6,169.51,169.52,5816.0,141.5684,141.6018,141.5266,141.535,5816.0
2018-03-21 12:35:00,169.54,169.57,169.39,169.54,11864.0,141.5517,141.5767,141.4265,141.5517,11864.0
2018-03-21 12:40:00,169.57,169.57,169.35,169.35,7747.0,141.5767,141.5767,141.3931,141.3931,7747.0
2018-03-21 12:45:00,169.41,169.44,169.31,169.33,2879.0,141.4432,141.4682,141.3597,141.3764,2879.0
2018-03-21 12:50:00,169.32,169.37,169.19,169.29,4380.0,141.368,141.4098,141.2595,141.343,4380.0
2018-03-21 12:55:00,169.29,169.4,169.25,169.35,4900.0,141.343,141.4348,141.3096,141.3931,4900.0
2018-03-21 13:00:00,169.36,169.41,169.25,169.28,3481.0,141.4014,141.4432,141.3096,141.3346,3481.0
2018-03-21 13:05:00,169.28,169.28,169.01,169.01,7454.0,141.3346,141.3346,141.1092,141.1092,7454.0
2018-03-21 13:10:00,169.02,169.02,168.9,168.9,2585.0,141.1175,141.1175,141.0173,141.0173,2585.0
2018-03-21 13:15:00,168.9,168.96,168.83,168.87,2920.0,141.0173,141.0674,140.9589,140.9923,2920.0
2018-03-21 13:20:00,168.96,169.04,168.89,168.98,5054.0,141.0674,141.1342,141.009,141.0841,5054.0
2018-03-21 13:25:00,169.01,169.06,168.98,168.98,2833.0,141.1092,141.1509,141.0841,141.0841,2833.0
2018-03-21 13:30:00,168.97,169.04,168.92,168.98,7177.0,141.0758,141.1342,141.034,141.0841,7177.0
2018-03-21 13:35:00,168.95,168.98,168.69,168.69,4014.0,141.0591,141.0841,140.842,140.842,4014.0
2018-03-21 13:40:00,168.75,168.85,168.75,168.76,4038.0,140.8921,140.9756,140.8921,140.9005,4038.0
2018-03-21 13:45:00,168.73,168.93,168.73,168.92,7282.0,140.8754,141.0424,140.8754,141.034,7282.0
2018-03-21 13:50:00,168.91,169.07,168.85,169.03,6013.0,141.0257,141.1593,140.9756,141.1259,6013.0
2018-03-21 13:55:00,169.0,169.14,168.88,168.88,8941.0,141.1008,141.2177,141.0006,141.0006,8941.0
2018-03-21 14:00:00,168.93,169.68,168.59,168.68,21428.0,141.0424,141.6686,140.7585,140.8337,21428.0
2018-03-21 14:05:00,168.68,169.57,168.68,169.38,35450.0,140.8337,141.5767,140.8337,141.4181,35450.0
2018-03-21 14:10:00,169.45,169.7,169.25,169.67,13935.0,141.4766,141.6853,141.3096,141.6602,13935.0
2018-03-21 14:15:00,169.69,170.1,169.69,169.86,11144.0,141.6769,142.0192,141.6769,141.8189,11144.0
2018-03-21 14:20:00,169.84,169.85,169.37,169.55,8386.0,141.8022,141.8105,141.4098,141.56,8386.0
2018-03-21 14:25:00,169.55,169.56,169.12,169.38,8970.0,141.56,141.5684,141.201,141.4181,8970.0
2018-03-21 14:30:00,169.34,169.67,169.23,169.67,10360.0,141.3847,141.6602,141.2929,141.6602,10360.0
2018-03-21 14:35:00,169.63,169.63,168.99,169.02,10258.0,141.6268,141.6268,141.0925,141.1175,10258.0
2018-03-21 14:40:00,168.96,169.22,168.88,169.18,16332.0,141.0674,141.2845,141.0006,141.2511,16332.0
2018-03-21 14:45:00,169.15,169.29,168.72,168.72,18313.0,141.2261,141.343,140.8671,140.8671,18313.0
2018-03-21 14:50:00,168.83,168.84,168.35,168.69,7461.0,140.9589,140.9673,140.5581,140.842,7461.0
2018-03-21 14:55:00,168.67,168.96,168.64,168.96,7814.0,140.8253,141.0674,140.8003,141.0674,7814.0
2018-03-21 15:00:00,168.93,169.32,168.84,169.27,12064.0,141.0424,141.368,140.9673,141.3263,12064.0
2018-03-21 15:05:00,169.24,169.52,169.0,169.5,14876.0,141.3012,141.535,141.1008,141.5183,14876.0
2018-03-21 15:10:00,169.51,170.05,169.34,170.05,22628.0,141.5266,141.9775,141.3847,141.9775,22628.0
2018-03-21 15:15:00,170.01,170.01,169.68,169.71,7662.0,141.9441,141.9441,141.6686,141.6936,7662.0
2018-03-21 15:20:00,169.7,169.96,169.7,169.79,9964.0,141.6853,141.9024,141.6853,141.7604,9964.0
2018-03-21 15:25:00,169.84,169.84,169.29,169.35,10935.0,141.8022,141.8022,141.343,141.3931,10935.0
2018-03-21 15:30:00,169.33,169.37,169.16,169.23,23300.0,141.3764,141.4098,141.2344,141.2929,23300.0
2018-03-21 15:35:00,169.24,169.3,169.06,169.1,19981.0,141.3012,141.3513,141.1509,141.1843,19981.0
2018-03-21 15:40:00,169.04,169.11,168.8,168.81,11856.0,141.1342,141.1927,140.9339,140.9422,11856.0
2018-03-21 15:45:00,168.76,169.03,168.76,168.82,18534.0,140.9005,141.1259,140.9005,140.9506,18534.0
2018-03-21 15:50:00,168.81,168.82,168.53,168.62,23039.0,140.9422,140.9506,140.7084,140.7836,23039.0
2018-03-21 15:55:00,168.6,168.61,168.12,168.17,64621.0,140.7669,140.7752,140.3661,140.4079,64621.0
2018-03-22 09:30:00,166.55,166.55,166.12,166.12,12191.0,139.0553,139.0553,138.6963,138.6963,12191.0
2018-03-22 09:35:00,166.26,166.46,166.17,166.34,4175.0,138.8132,138.9802,138.738,138.88,4175.0
2018-03-22 09:40:00,166.2,166.38,165.92,166.08,9257.0,138.7631,138.9134,138.5293,138.6629,9257.0
2018-03-22 09:45:00,165.97,166.13,165.82,166.12,6175.0,138.571,138.7046,138.4458,138.6963,6175.0
2018-03-22 09:50:00,166.12,166.12,165.83,165.9,4789.0,138.6963,138.6963,138.4542,138.5126,4789.0
2018-03-22 09:55:00,165.91,166.09,165.85,165.86,3160.0,138.5209,138.6712,138.4709,138.4792,3160.0
2018-03-22 10:00:00,165.88,166.33,165.77,166.24,7207.0,138.4959,138.8716,138.4041,138.7965,7207.0
2018-03-22 10:05:00,166.31,166.38,166.16,166.26,5032.0,138.8549,138.9134,138.7297,138.8132,5032.0
2018-03-22 10:10:00,166.31,167.03,166.31,166.95,7325.0,138.8549,139.4561,138.8549,139.3893,7325.0
2018-03-22 10:15:00,167.03,167.14,166.89,167.08,13238.0,139.4561,139.5479,139.3392,139.4978,13238.0
2018-03-22 10:20:00,167.03,167.03,166.44,166.51,13728.0,139.4561,139.4561,138.9635,139.0219,13728.0
2018-03-22 10:25:00,166.56,166.63,166.35,166.5,5254.0,139.0636,139.1221,138.8883,139.0135,5254.0
2018-03-22 10:30:00,166.47,166.47,166.1,166.35,3209.0,138.9885,138.9885,138.6796,138.8883,3209.0
2018-03-22 10:35:00,166.33,166.44,165.87,165.97,33711.0,138.8716,138.9635,138.4876,138.571,33711.0
2018-03-22 10:40:00,166.01,166.21,165.8,166.12,11374.0,138.6044,138.7714,138.4291,138.6963,11374.0
2018-03-22 10:45:00,166.14,166.23,165.83,165.84,6890.0,138.713,138.7881,138.4542,138.4625,6890.0
2018-03-22 10:50:00,165.82,165.89,165.7,165.8,3937.0,138.4458,138.5042,138.3456,138.4291,3937.0
2018-03-22 10:55:00,165.74,165.75,165.44,165.68,7981.0,138.379,138.3874,138.1285,138.3289,7981.0
2018-03-22 11:00:00,165.76,166.17,165.76,166.04,6099.0,138.3957,138.738,138.3957,138.6295,6099.0
2018-03-22 11:05:00,166.09,166.11,165.82,165.87,3902.0,138.6712,138.6879,138.4458,138.4876,3902.0
2018-03-22 11:10:00,165.9,165.99,165.75,165.75,5730.0,138.5126,138.5877,138.3874,138.3874,5730.0
2018-03-22 11:15:00,165.69,165.97,165.69,165.78,8711.0,138.3373,138.571,138.3373,138.4124,8711.0
2018-03-22 11:20:00,165.74,165.74,165.4,165.47,9840.0,138.379,138.379,138.0951,138.1536,9840.0
2018-03-22 11:25:00,165.5,165.63,165.37,165.59,5219.0,138.1786,138.2872,138.0701,138.2538,5219.0
2018-03-22 11:30:00,165.61,165.76,165.28,165.28,7189.0,138.2705,138.3957,137.995,137.995,7189.0
2018-03-22 11:35:00,165.33,165.35,165.08,165.16,6180.0,138.0367,138.0534,137.828,137.8948,6180.0
2018-03-22 11:40:00,165.17,165.17,164.88,165.16,10865.0,137.9031,137.9031,137.661,137.8948,10865.0
2018-03-22 11:45:00,165.1,165.28,164.92,165.16,3063.0,137.8447,137.995,137.6944,137.8948,3063.0
2018-03-22 11:50:00,165.25,165.35,165.1,165.34,10944.0,137.9699,138.0534,137.8447,138.045,10944.0
2018-03-22 11:55:00,165.37,165.37,165.0,165.0,4662.0,138.0701,138.0701,137.7612,137.7612,4662.0
2018-03-22 12:00:00,164.86,165.06,164.58,165.06,10983.0,137.6443,137.8113,137.4105,137.8113,10983.0
2018-03-22 12:05:00,165.06,165.29,165.02,165.08,2712.0,137.8113,138.0033,137.7779,137.828,2712.0
2018-03-22 12:10:00,165.19,165.35,165.13,165.21,6124.0,137.9198,138.0534,137.8697,137.9365,6124.0
2018-03-22 12:15:00,165.18,165.75,165.05,165.44,12884.0,137.9115,138.3874,137.8029,138.1285,12884.0
2018-03-22 12:20:00,165.48,165.83,165.45,165.7,11700.0,138.1619,138.4542,138.1369,138.3456,11700.0
2018-03-22 12:25:00,165.71,166.32,165.54,166.28,19414.0,138.354,138.8633,138.212,138.8299,19414.0
2018-03-22 12:30:00,166.34,166.41,165.99,166.14,5376.0,138.88,138.9384,138.5877,138.713,5376.0
2018-03-22 12:35:00,166.29,166.4,166.09,166.15,3611.0,138.8382,138.9301,138.6712,138.7213,3611.0
2018-03-22 12:40:00,166.1,166.17,165.79,165.97,12178.0,138.6796,138.738,138.4208,138.571,12178.0
2018-03-22 12:45:00,165.95,166.03,165.66,165.66,12289.0,138.5543,138.6211,138.3122,138.3122,12289.0
2018-03-22 12:50:00,165.78,166.04,165.69,165.7,7616.0,138.4124,138.6295,138.3373,138.3456,7616.0
2018-03-22 12:55:00,165.83,165.83,165.47,165.64,3482.0,138.4542,138.4542,138.1536,138.2955,3482.0
2018-03-22 13:00:00,165.56,165.56,165.04,165.22,11020.0,138.2287,138.2287,137.7946,137.9449,11020.0
2018-03-22 13:05:00,165.21,165.35,165.14,165.3,3382.0,137.9365,138.0534,137.8781,138.0116,3382.0
2018-03-22 13:10:00,165.42,165.55,165.26,165.54,3714.0,138.1118,138.2204,137.9783,138.212,3714.0
2018-03-22 13:15:00,165.59,165.69,165.49,165.5,4983.0,138.2538,138.3373,138.1703,138.1786,4983.0
2018-03-22 13:20:00,165.42,166.02,165.41,166.02,5631.0,138.1118,138.6128,138.1035,138.6128,5631.0
2018-03-22 13:25:00,166.02,166.22,165.85,166.18,15380.0,138.6128,138.7798,138.4709,138.7464,15380.0
2018-03-22 13:30:00,166.31,166.35,165.98,166.11,28330.0,138.8549,138.8883,138.5794,138.6879,28330.0
2018-03-22 13:35:00,166.18,166.38,166.18,166.34,3800.0,138.7464,138.9134,138.7464,138.88,3800.0
2018-03-22 13:40:00,166.26,166.34,166.17,166.26,8125.0,138.8132,138.88,138.738,138.8132,8125.0
2018-03-22 13:45:00,166.19,166.38,166.12,166.14,12307.0,138.7547,138.9134,138.6963,138.713,12307.0
2018-03-22 13:50:00,166.14,166.17,166.0,166.05,6100.0,138.713,138.738,138.5961,138.6378,6100.0
2018-03-22 13:55:00,166.01,166.26,166.01,166.2,5820.0,138.6044,138.8132,138.6044,138.7631,5820.0
2018-03-22 14:00:00,166.18,166.21,165.91,165.91,7328.0,138.7464,138.7714,138.5209,138.5209,7328.0
2018-03-22 14:05:00,165.99,165.99,165.65,165.65,3106.0,138.5877,138.5877,138.3039,138.3039,3106.0
2018-03-22 14:10:00,165.65,165.82,165.52,165.82,4113.0,138.3039,138.4458,138.1953,138.4458,4113.0
2018-03-22 14:15:00,165.73,165.79,165.65,165.71,3197.0,138.3707,138.4208,138.3039,138.354,3197.0
2018-03-22 14:20:00,165.63,165.72,165.14,165.14,6817.0,138.2872,138.3623,137.8781,137.8781,6817.0
2018-03-22 14:25:00,165.07,165.14,164.71,164.71,8736.0,137.8196,137.8781,137.519,137.519,8736.0
2018-03-22 14:30:00,164.73,164.82,164.54,164.76,8358.0,137.5357,137.6109,137.3771,137.5608,8358.0
2018-03-22 14:35:00,164.8,165.17,164.55,165.12,9281.0,137.5942,137.9031,137.3855,137.8614,9281.0
2018-03-22 14:40:00,165.22,165.28,165.06,165.25,4693.0,137.9449,137.995,137.8113,137.9699,4693.0
2018-03-22 14:45:00,165.25,165.33,164.93,165.18,4600.0,137.9699,138.0367,137.7027,137.9115,4600.0
2018-03-22 14:50:00,165.13,165.28,164.87,164.87,5842.0,137.8697,137.995,137.6526,137.6526,5842.0
2018-03-22 14:55:00,164.87,164.87,164.52,164.62,7346.0,137.6526,137.6526,137.3604,137.4439,7346.0
2018-03-22 15:00:00,164.58,165.05,164.55,164.83,4670.0,137.4105,137.8029,137.3855,137.6192,4670.0
2018-03-22 15:05:00,164.75,164.92,164.52,164.64,15453.0,137.5524,137.6944,137.3604,137.4606,15453.0
2018-03-22 15:10:00,164.64,164.8,164.4,164.51,7711.0,137.4606,137.5942,137.2602,137.3521,7711.0
2018-03-22 15:15:00,164.4,164.41,163.87,164.1,12271.0,137.2602,137.2686,136.8177,137.0097,12271.0
2018-03-22 15:20:00,164.13,164.68,164.1,164.38,11239.0,137.0348,137.494,137.0097,137.2435,11239.0
2018-03-22 15:25:00,164.44,164.53,163.92,163.96,7717.0,137.2936,137.3688,136.8595,136.8929,7717.0
2018-03-22 15:30:00,163.94,164.01,163.6,163.71,14958.0,136.8762,136.9346,136.5923,136.6841,14958.0
2018-03-22 15:35:00,163.76,163.76,163.31,163.31,11566.0,136.7259,136.7259,136.3502,136.3502,11566.0
2018-03-22 15:40:00,163.35,163.35,163.04,163.15,18335.0,136.3836,136.3836,136.1247,136.2166,18335.0
2018-03-22 15:45:00,163.25,163.26,162.36,162.63,27266.0,136.3001,136.3084,135.557,135.7824,27266.0
2018-03-22 15:50:00,162.61,163.12,162.61,162.93,35192.0,135.7657,136.1915,135.7657,136.0329,35192.0
2018-03-22 15:55:00,162.86,162.9,162.52,162.71,99482.0,135.9745,136.0078,135.6906,135.8492,99482.0
2018-03-23 09:30:00,163.06,163.62,162.86,163.62,11813.0,136.1414,136.609,135.9745,136.609,11813.0
2018-03-23 09:35:00,163.66,164.03,163.24,163.86,3641.0,136.6424,136.9513,136.2917,136.8094,3641.0
2018-03-23 09:40:00,163.73,163.73,163.16,163.16,7015.0,136.7008,136.7008,136.2249,136.2249,7015.0
2018-03-23 09:45:00,163.08,163.17,162.42,162.72,14744.0,136.1581,136.2333,135.6071,135.8576,14744.0
2018-03-23 09:50:00,162.81,163.15,162.81,162.97,9100.0,135.9327,136.2166,135.9327,136.0663,9100.0
2018-03-23 09:55:00,163.01,163.07,162.52,162.56,15649.0,136.0997,136.1498,135.6906,135.724,15649.0
2018-03-23 10:00:00,162.67,163.01,162.62,162.65,13380.0,135.8158,136.0997,135.7741,135.7991,13380.0
2018-03-23 10:05:00,162.65,162.65,162.16,162.32,9774.0,135.7991,135.7991,135.39,135.5236,9774.0
2018-03-23 10:10:00,162.56,162.75,162.21,162.3,10922.0,135.724,135.8826,135.4318,135.5069,10922.0
2018-03-23 10:15:00,162.24,162.54,161.74,162.07,24957.0,135.4568,135.7073,135.0393,135.3149,24957.0
2018-03-23 10:20:00,162.01,162.11,161.69,161.69,9994.0,135.2648,135.3483,134.9976,134.9976,9994.0
2018-03-23 10:25:00,161.67,161.93,161.6,161.76,10582.0,134.9809,135.198,134.9225,135.056,10582.0
2018-03-23 10:30:00,161.81,162.01,161.64,161.92,12388.0,135.0978,135.2648,134.9559,135.1896,12388.0
2018-03-23 10:35:00,161.88,161.88,161.03,161.11,17728.0,135.1562,135.1562,134.4466,134.5133,17728.0
2018-03-23 10:40:00,161.01,161.44,160.9,161.06,23026.0,134.4299,134.7889,134.338,134.4716,23026.0
2018-03-23 10:45:00,161.17,161.4,160.99,161.09,19776.0,134.5634,134.7555,134.4132,134.4967,19776.0
2018-03-23 10:50:00,161.09,161.23,160.91,161.17,25478.0,134.4967,134.6135,134.3464,134.5634,25478.0
2018-03-23 10:55:00,161.23,161.33,161.04,161.19,15405.0,134.6135,134.697,134.4549,134.5801,15405.0
2018-03-23 11:00:00,161.25,161.43,161.17,161.28,19642.0,134.6302,134.7805,134.5634,134.6553,19642.0
2018-03-23 11:05:00,161.33,161.34,161.02,161.1,10521.0,134.697,134.7054,134.4382,134.505,10521.0
2018-03-23 11:10:00,161.11,161.17,160.86,160.95,7239.0,134.5133,134.5634,134.3046,134.3798,7239.0
2018-03-23 11:15:00,160.92,160.94,160.7,160.75,8528.0,134.3547,134.3714,134.171,134.2128,8528.0
2018-03-23 11:20:00,160.74,160.75,160.45,160.7,12368.0,134.2044,134.2128,133.9623,134.171,12368.0
2018-03-23 11:25:00,160.73,160.85,160.53,160.56,9408.0,134.1961,134.2963,134.0291,134.0541,9408.0
2018-03-23 11:30:00,160.56,160.62,160.16,160.24,17351.0,134.0541,134.1042,133.7202,133.787,17351.0
2018-03-23 11:35:00,160.28,160.37,159.59,159.59,27656.0,133.8204,133.8955,133.2443,133.2443,27656.0
2018-03-23 11:40:00,159.71,159.87,159.19,159.29,30849.0,133.3445,133.4781,132.9103,132.9938,30849.0
2018-03-23 11:45:00,159.3,159.48,159.05,159.21,24718.0,133.0022,133.1524,132.7934,132.927,24718.0
2018-03-23 11:50:00,159.23,159.42,158.8,159.37,17594.0,132.9437,133.1023,132.5847,133.0606,17594.0
2018-03-23 11:55:00,159.44,159.44,158.95,158.95,17207.0,133.119,133.119,132.7099,132.7099,17207.0
2018-03-23 12:00:00,158.89,159.62,158.89,159.42,16668.0,132.6598,133.2693,132.6598,133.1023,16668.0
2018-03-23 12:05:00,159.58,159.94,159.51,159.91,7034.0,133.2359,133.5365,133.1775,133.5115,7034.0
2018-03-23 12:10:00,159.94,159.95,159.66,159.86,7979.0,133.5365,133.5448,133.3027,133.4697,7979.0
2018-03-23 12:15:00,159.82,159.93,159.59,159.63,8961.0,133.4363,133.5281,133.2443,133.2777,8961.0
2018-03-23 12:20:00,159.63,160.11,159.62,160.11,4697.0,133.2777,133.6784,133.2693,133.6784,4697.0
2018-03-23 12:25:00,160.13,160.39,160.1,160.33,4192.0,133.6951,133.9122,133.6701,133.8621,4192.0
2018-03-23 12:30:00,160.26,160.28,160.06,160.06,4791.0,133.8037,133.8204,133.6367,133.6367,4791.0
2018-03-23 12:35:00,160.12,160.17,159.9,159.91,18446.0,133.6868,133.7285,133.5031,133.5115,18446.0
2018-03-23 12:40:00,159.95,160.01,159.65,159.68,7876.0,133.5448,133.5949,133.2944,133.3194,7876.0
2018-03-23 12:45:00,159.61,159.91,159.61,159.71,5379.0,133.261,133.5115,133.261,133.3445,5379.0
2018-03-23 12:50:00,159.74,159.81,159.41,159.51,21478.0,133.3695,133.428,133.094,133.1775,21478.0
2018-03-23 12:55:00,159.47,159.55,159.33,159.55,9988.0,133.1441,133.2109,133.0272,133.2109,9988.0
2018-03-23 13:00:00,159.56,159.91,159.39,159.83,19111.0,133.2192,133.5115,133.0773,133.4447,19111.0
2018-03-23 13:05:00,159.86,160.17,159.85,160.16,3500.0,133.4697,133.7285,133.4614,133.7202,3500.0
2018-03-23 13:10:00,160.24,160.35,160.2,160.21,3643.0,133.787,133.8788,133.7536,133.7619,3643.0
2018-03-23 13:15:00,160.2,160.2,159.99,160.11,27663.0,133.7536,133.7536,133.5782,133.6784,27663.0
2018-03-23 13:20:00,160.0,160.33,159.98,160.23,10241.0,133.5866,133.8621,133.5699,133.7786,10241.0
2018-03-23 13:25:00,160.22,160.29,159.92,160.27,6694.0,133.7703,133.8287,133.5198,133.812,6694.0
2018-03-23 13:30:00,160.29,160.48,160.1,160.29,5673.0,133.8287,133.9874,133.6701,133.8287,5673.0
2018-03-23 13:35:00,160.31,160.37,160.13,160.2,10657.0,133.8454,133.8955,133.6951,133.7536,10657.0
2018-03-23 13:40:00,160.24,160.24,160.09,160.15,7111.0,133.787,133.787,133.6617,133.7118,7111.0
2018-03-23 13:45:00,160.17,160.27,160.06,160.16,16291.0,133.7285,133.812,133.6367,133.7202,16291.0
2018-03-23 13:50:00,160.14,160.72,160.03,160.59,14530.0,133.7035,134.1877,133.6116,134.0792,14530.0
2018-03-23 13:55:00,160.62,160.74,160.44,160.47,14160.0,134.1042,134.2044,133.954,133.979,14160.0
2018-03-23 14:00:00,160.5,160.76,160.44,160.55,15650.0,134.0041,134.2211,133.954,134.0458,15650.0
2018-03-23 14:05:00,160.5,160.57,160.3,160.46,13283.0,134.0041,134.0625,133.8371,133.9707,13283.0
2018-03-23 14:10:00,160.5,160.53,159.99,160.03,19792.0,134.0041,134.0291,133.5782,133.6116,19792.0
2018-03-23 14:15:00,159.91,159.99,159.7,159.8,24620.0,133.5115,133.5782,133.3361,133.4196,24620.0
2018-03-23 14:20:00,159.7,159.85,159.33,159.47,23328.0,133.3361,133.4614,133.0272,133.1441,23328.0
2018-03-23 14:25:00,159.45,159.64,159.32,159.56,13706.0,133.1274,133.286,133.0188,133.2192,13706.0
2018-03-23 14:30:00,159.64,159.78,159.52,159.67,8274.0,133.286,133.4029,133.1858,133.3111,8274.0
2018-03-23 14:35:00,159.6,159.75,159.47,159.71,7475.0,133.2526,133.3779,133.1441,133.3445,7475.0
2018-03-23 14:40:00,159.66,159.9,159.62,159.69,11737.0,133.3027,133.5031,133.2693,133.3278,11737.0
2018-03-23 14:45:00,159.68,159.68,159.04,159.16,11378.0,133.3194,133.3194,132.7851,132.8853,11378.0
2018-03-23 14:50:00,159.18,159.19,158.95,159.08,23058.0,132.902,132.9103,132.7099,132.8185,23058.0
2018-03-23 14:55:00,159.16,159.16,158.25,158.43,26984.0,132.8853,132.8853,132.1255,132.2758,26984.0
2018-03-23 15:00:00,158.4,158.52,158.03,158.15,18052.0,132.2507,132.3509,131.9418,132.042,18052.0
2018-03-23 15:05:00,158.14,158.33,157.83,157.86,11267.0,132.0336,132.1923,131.7748,131.7999,11267.0
2018-03-23 15:10:00,157.84,158.41,157.74,158.22,15090.0,131.7832,132.2591,131.6997,132.1004,15090.0
2018-03-23 15:15:00,158.35,158.73,158.35,158.5,20786.0,132.209,132.5262,132.209,132.3342,20786.0
2018-03-23 15:20:00,158.53,158.53,157.97,157.97,20437.0,132.3593,132.3593,131.8917,131.8917,20437.0
2018-03-23 15:25:00,157.92,158.43,157.92,158.22,53653.0,131.85,132.2758,131.85,132.1004,53653.0
2018-03-23 15:30:00,158.19,158.26,157.92,158.08,22122.0,132.0754,132.1338,131.85,131.9836,22122.0
2018-03-23 15:35:00,158.02,158.09,157.51,157.81,30269.0,131.9335,131.9919,131.5077,131.7581,30269.0
2018-03-23 15:40:00,157.75,157.98,157.32,157.38,23654.0,131.708,131.9001,131.349,131.3991,23654.0
2018-03-23 15:45:00,157.46,157.52,157.17,157.24,33458.0,131.4659,131.516,131.2238,131.2822,33458.0
2018-03-23 15:50:00,157.21,157.22,156.67,156.79,53144.0,131.2572,131.2655,130.8063,130.9065,53144.0
2018-03-23 15:55:00,156.79,157.21,156.76,156.88,97302.0,130.9065,131.2572,130.8815,130.9817,97302.0
2018-03-26 09:30:00,160.14,160.63,159.55,159.7,37862.0,133.7035,134.1126,133.2109,133.3361,37862.0
2018-03-26 09:35:00,159.83,160.07,159.48,159.93,30711.0,133.4447,133.645,133.1524,133.5281,30711.0
2018-03-26 09:40:00,160.09,160.48,160.03,160.1,10436.0,133.6617,133.9874,133.6116,133.6701,10436.0
2018-03-26 09:45:00,160.0,160.18,159.78,159.96,29221.0,133.5866,133.7369,133.4029,133.5532,29221.0
2018-03-26 09:50:00,159.81,160.05,159.81,159.95,4000.0,133.428,133.6283,133.428,133.5448,4000.0
2018-03-26 09:55:00,159.95,159.96,159.68,159.75,4760.0,133.5448,133.5532,133.3194,133.3779,4760.0
2018-03-26 10:00:00,159.75,159.95,159.45,159.45,6765.0,133.3779,133.5448,133.1274,133.1274,6765.0
2018-03-26 10:05:00,159.49,159.49,159.11,159.13,4038.0,133.1608,133.1608,132.8435,132.8602,4038.0
2018-03-26 10:10:00,159.06,159.06,158.33,158.4,18152.0,132.8018,132.8018,132.1923,132.2507,18152.0
2018-03-26 10:15:00,158.45,158.52,158.14,158.38,17052.0,132.2925,132.3509,132.0336,132.234,17052.0
2018-03-26 10:20:00,158.46,158.67,158.36,158.46,11189.0,132.3008,132.4762,132.2173,132.3008,11189.0
2018-03-26 10:25:00,158.41,158.44,158.09,158.09,13037.0,132.2591,132.2841,131.9919,131.9919,13037.0
2018-03-26 10:30:00,158.04,158.13,157.88,158.13,10302.0,131.9502,132.0253,131.8166,132.0253,10302.0
2018-03-26 10:35:00,158.03,158.21,157.71,157.71,32232.0,131.9418,132.0921,131.6746,131.6746,32232.0
2018-03-26 10:40:00,157.84,157.92,157.26,157.3,37868.0,131.7832,131.85,131.2989,131.3323,37868.0
2018-03-26 10:45:00,157.32,157.35,157.03,157.3,23090.0,131.349,131.3741,131.1069,131.3323,23090.0
2018-03-26 10:50:00,157.28,157.5,157.2,157.34,29679.0,131.3156,131.4993,131.2488,131.3657,29679.0
2018-03-26 10:55:00,157.3,157.5,157.07,157.1,19537.0,131.3323,131.4993,131.1403,131.1653,19537.0
2018-03-26 11:00:00,157.1,157.41,157.04,157.34,21841.0,131.1653,131.4242,131.1152,131.3657,21841.0
2018-03-26 11:05:00,157.25,157.28,156.86,156.95,11993.0,131.2906,131.3156,130.965,131.0401,11993.0
2018-03-26 11:10:00,156.91,157.04,156.77,156.92,7997.0,131.0067,131.1152,130.8898,131.0151,7997.0
2018-03-26 11:15:00,156.83,156.96,156.42,156.51,10700.0,130.9399,131.0484,130.5976,130.6727,10700.0
2018-03-26 11:20:00,156.5,156.92,156.4,156.91,16300.0,130.6644,131.0151,130.5809,131.0067,16300.0
2018-03-26 11:25:00,156.94,157.04,156.41,156.41,12401.0,131.0317,131.1152,130.5892,130.5892,12401.0
2018-03-26 11:30:00,156.51,157.31,156.49,157.16,8649.0,130.6727,131.3407,130.656,131.2154,8649.0
2018-03-26 11:35:00,157.18,157.37,157.05,157.17,6791.0,131.2321,131.3908,131.1236,131.2238,6791.0
2018-03-26 11:40:00,157.25,157.5,157.17,157.47,7270.0,131.2906,131.4993,131.2238,131.4743,7270.0
2018-03-26 11:45:00,157.4,157.46,157.28,157.28,9097.0,131.4158,131.4659,131.3156,131.3156,9097.0
2018-03-26 11:50:00,157.3,157.86,157.3,157.73,10285.0,131.3323,131.7999,131.3323,131.6913,10285.0
2018-03-26 11:55:00,157.76,157.76,157.27,157.35,6109.0,131.7164,131.7164,131.3073,131.3741,6109.0
2018-03-26 12:00:00,157.54,157.54,157.16,157.23,11205.0,131.5327,131.5327,131.2154,131.2739,11205.0
2018-03-26 12:05:00,157.24,157.5,157.24,157.43,14371.0,131.2822,131.4993,131.2822,131.4409,14371.0
2018-03-26 12:10:00,157.39,157.65,157.34,157.63,22585.0,131.4075,131.6245,131.3657,131.6078,22585.0
2018-03-26 12:15:00,157.68,157.69,157.5,157.55,9293.0,131.6496,131.6579,131.4993,131.541,9293.0
2018-03-26 12:20:00,157.55,157.76,157.49,157.67,21006.0,131.541,131.7164,131.491,131.6412,21006.0
2018-03-26 12:25:00,157.68,157.86,157.61,157.61,5380.0,131.6496,131.7999,131.5911,131.5911,5380.0
2018-03-26 12:30:00,157.62,157.71,157.5,157.71,13656.0,131.5995,131.6746,131.4993,131.6746,13656.0
2018-03-26 12:35:00,157.68,157.83,157.52,157.57,16550.0,131.6496,131.7748,131.516,131.5577,16550.0
2018-03-26 12:40:00,157.57,157.77,157.53,157.64,6391.0,131.5577,131.7247,131.5243,131.6162,6391.0
2018-03-26 12:45:00,157.7,157.76,157.41,157.41,8472.0,131.6663,131.7164,131.4242,131.4242,8472.0
2018-03-26 12:50:00,157.44,157.73,157.4,157.47,5746.0,131.4492,131.6913,131.4158,131.4743,5746.0
2018-03-26 12:55:00,157.43,157.67,157.41,157.58,7937.0,131.4409,131.6412,131.4242,131.5661,7937.0
2018-03-26 13:00:00,157.58,158.0,157.58,157.93,12899.0,131.5661,131.9168,131.5661,131.8583,12899.0
2018-03-26 13:05:00,157.86,158.1,157.77,158.0,8818.0,131.7999,132.0003,131.7247,131.9168,8818.0
2018-03-26 13:10:00,157.94,158.11,157.94,158.07,7514.0,131.8667,132.0086,131.8667,131.9752,7514.0
2018-03-26 13:15:00,158.1,158.25,158.1,158.14,6250.0,132.0003,132.1255,132.0003,132.0336,6250.0
2018-03-26 13:20:00,158.19,158.26,157.83,157.93,6987.0,132.0754,132.1338,131.7748,131.8583,6987.0
2018-03-26 13:25:00,157.9,157.94,157.61,157.62,7689.0,131.8333,131.8667,131.5911,131.5995,7689.0
2018-03-26 13:30:00,157.71,157.77,157.47,157.52,9108.0,131.6746,131.7247,131.4743,131.516,9108.0
2018-03-26 13:35:00,157.52,157.83,157.5,157.83,10388.0,131.516,131.7748,131.4993,131.7748,10388.0
2018-03-26 13:40:00,157.87,157.93,157.6,157.6,12486.0,131.8082,131.8583,131.5828,131.5828,12486.0
2018-03-26 13:45:00,157.58,157.66,157.49,157.6,12250.0,131.5661,131.6329,131.491,131.5828,12250.0
2018-03-26 13:50:00,157.61,157.64,157.4,157.42,11876.0,131.5911,131.6162,131.4158,131.4325,11876.0
2018-03-26 13:55:00,157.45,157.75,157.36,157.75,15433.0,131.4576,131.708,131.3824,131.708,15433.0
2018-03-26 14:00:00,157.8,158.19,157.76,158.14,10409.0,131.7498,132.0754,131.7164,132.0336,10409.0
2018-03-26 14:05:00,158.2,158.48,158.19,158.32,13075.0,132.0837,132.3175,132.0754,132.1839,13075.0
2018-03-26 14:10:00,158.37,158.65,158.37,158.51,8106.0,132.2257,132.4595,132.2257,132.3426,8106.0
2018-03-26 14:15:00,158.52,158.84,158.52,158.84,6455.0,132.3509,132.6181,132.3509,132.6181,6455.0
2018-03-26 14:20:00,158.85,159.0,158.68,158.7,6545.0,132.6264,132.7517,132.4845,132.5012,6545.0
2018-03-26 14:25:00,158.7,158.98,158.63,158.92,6686.0,132.5012,132.735,132.4428,132.6849,6686.0
2018-03-26 14:30:00,158.94,159.11,158.91,158.99,8171.0,132.7016,132.8435,132.6765,132.7433,8171.0
2018-03-26 14:35:00,159.01,159.15,158.98,159.01,5514.0,132.76,132.8769,132.735,132.76,5514.0
2018-03-26 14:40:00,159.06,159.17,158.95,159.07,7787.0,132.8018,132.8936,132.7099,132.8101,7787.0
2018-03-26 14:45:00,159.1,159.1,158.73,158.73,6575.0,132.8352,132.8352,132.5262,132.5262,6575.0
2018-03-26 14:50:00,158.78,159.37,158.78,159.37,16711.0,132.568,133.0606,132.568,133.0606,16711.0
2018-03-26 14:55:00,159.32,159.36,159.03,159.03,4500.0,133.0188,133.0522,132.7767,132.7767,4500.0
2018-03-26 15:00:00,159.1,159.39,159.02,159.37,8558.0,132.8352,133.0773,132.7684,133.0606,8558.0
2018-03-26 15:05:00,159.4,159.66,159.4,159.66,6576.0,133.0856,133.3027,133.0856,133.3027,6576.0
2018-03-26 15:10:00,159.65,159.66,159.44,159.55,6419.0,133.2944,133.3027,133.119,133.2109,6419.0
2018-03-26 15:15:00,159.52,159.85,159.51,159.78,5706.0,133.1858,133.4614,133.1775,133.4029,5706.0
2018-03-26 15:20:00,159.78,159.84,159.53,159.62,12058.0,133.4029,133.453,133.1942,133.2693,12058.0
2018-03-26 15:25:00,159.62,159.84,159.56,159.83,8403.0,133.2693,133.453,133.2192,133.4447,8403.0
2018-03-26 15:30:00,159.86,160.11,159.77,160.06,14626.0,133.4697,133.6784,133.3946,133.6367,14626.0
2018-03-26 15:35:00,160.03,160.03,159.75,159.91,14150.0,133.6116,133.6116,133.3779,133.5115,14150.0
2018-03-26 15:40:00,159.93,160.05,159.76,160.0,22131.0,133.5281,133.6283,133.3862,133.5866,22131.0
2018-03-26 15:45:00,160.01,160.17,159.9,160.17,23212.0,133.5949,133.7285,133.5031,133.7285,23212.0
2018-03-26 15:50:00,160.18,160.18,159.93,160.13,28760.0,133.7369,133.7369,133.5281,133.6951,28760.0
2018-03-26 15:55:00,160.09,160.18,159.98,160.04,77155.0,133.6617,133.7369,133.5699,133.62,77155.0
2018-03-27 09:30:00,160.36,160.59,159.1,159.42,19984.0,133.8872,134.0792,132.8352,133.1023,19984.0
2018-03-27 09:35:00,159.29,159.35,158.73,158.87,14830.0,132.9938,133.0439,132.5262,132.6431,14830.0
2018-03-27 09:40:00,158.86,158.86,158.52,158.58,7607.0,132.6348,132.6348,132.3509,132.401,7607.0
2018-03-27 09:45:00,158.49,158.49,157.9,158.0,21704.0,132.3259,132.3259,131.8333,131.9168,21704.0
2018-03-27 09:50:00,158.07,158.36,157.9,158.14,12092.0,131.9752,132.2173,131.8333,132.0336,12092.0
2018-03-27 09:55:00,158.15,158.65,158.15,158.55,20160.0,132.042,132.4595,132.042,132.376,20160.0
2018-03-27 10:00:00,158.53,158.67,158.31,158.61,18516.0,132.3593,132.4762,132.1756,132.4261,18516.0
2018-03-27 10:05:00,158.64,158.81,158.04,158.36,14912.0,132.4511,132.593,131.9502,132.2173,14912.0
2018-03-27 10:10:00,158.4,158.41,157.85,157.94,10702.0,132.2507,132.2591,131.7915,131.8667,10702.0
2018-03-27 10:15:00,157.93,157.96,157.7,157.76,14097.0,131.8583,131.8834,131.6663,131.7164,14097.0
2018-03-27 10:20:00,157.7,157.85,157.53,157.53,17561.0,131.6663,131.7915,131.5243,131.5243,17561.0
2018-03-27 10:25:00,157.65,158.11,157.64,157.91,5570.0,131.6245,132.0086,131.6162,131.8416,5570.0
2018-03-27 10:30:00,157.78,157.9,157.59,157.68,8473.0,131.7331,131.8333,131.5744,131.6496,8473.0
2018-03-27 10:35:00,157.73,158.13,157.62,158.1,9957.0,131.6913,132.0253,131.5995,132.0003,9957.0
2018-03-27 10:40:00,158.09,158.55,158.04,158.52,9289.0,131.9919,132.376,131.9502,132.3509,9289.0
2018-03-27 10:45:00,158.56,158.63,158.45,158.57,7921.0,132.3843,132.4428,132.2925,132.3927,7921.0
2018-03-27 10:50:00,158.62,158.63,158.17,158.26,4277.0,132.4344,132.4428,132.0587,132.1338,4277.0
2018-03-27 10:55:00,158.22,158.43,157.91,158.0,12322.0,132.1004,132.2758,131.8416,131.9168,12322.0
2018-03-27 11:00:00,157.95,157.99,157.57,157.57,10562.0,131.875,131.9084,131.5577,131.5577,10562.0
2018-03-27 11:05:00,157.68,157.81,157.47,157.78,14513.0,131.6496,131.7581,131.4743,131.7331,14513.0
2018-03-27 11:10:00,157.8,158.05,157.73,157.85,6222.0,131.7498,131.9585,131.6913,131.7915,6222.0
2018-03-27 11:15:00,157.82,158.13,157.82,158.04,6100.0,131.7665,132.0253,131.7665,131.9502,6100.0
2018-03-27 11:20:00,157.94,158.02,157.77,157.94,6441.0,131.8667,131.9335,131.7247,131.8667,6441.0
2018-03-27 11:25:00,158.08,158.18,157.9,157.97,6037.0,131.9836,132.067,131.8333,131.8917,6037.0
2018-03-27 11:30:00,158.02,158.36,158.02,158.36,12207.0,131.9335,132.2173,131.9335,132.2173,12207.0
2018-03-27 11:35:00,158.46,158.62,158.28,158.62,7462.0,132.3008,132.4344,132.1505,132.4344,7462.0
2018-03-27 11:40:00,158.65,158.96,158.55,158.96,6172.0,132.4595,132.7183,132.376,132.7183,6172.0
2018-03-27 11:45:00,158.96,159.39,158.88,159.33,6693.0,132.7183,133.0773,132.6515,133.0272,6693.0
2018-03-27 11:50:00,159.36,159.5,159.28,159.41,3542.0,133.0522,133.1691,132.9855,133.094,3542.0
2018-03-27 11:55:00,159.49,159.49,159.22,159.33,5379.0,133.1608,133.1608,132.9354,133.0272,5379.0
2018-03-27 12:00:00,159.36,159.65,159.17,159.65,9916.0,133.0522,133.2944,132.8936,133.2944,9916.0
2018-03-27 12:05:00,159.56,159.56,159.11,159.21,6979.0,133.2192,133.2192,132.8435,132.927,6979.0
2018-03-27 12:10:00,159.2,159.35,159.11,159.21,5326.0,132.9187,133.0439,132.8435,132.927,5326.0
2018-03-27 12:15:00,159.21,159.46,159.11,159.36,6857.0,132.927,133.1357,132.8435,133.0522,6857.0
2018-03-27 12:20:00,159.4,159.41,159.25,159.3,6257.0,133.0856,133.094,132.9604,133.0022,6257.0
2018-03-27 12:25:00,159.3,159.3,159.06,159.1,8284.0,133.0022,133.0022,132.8018,132.8352,8284.0
2018-03-27 12:30:00,159.04,159.05,158.63,158.83,7016.0,132.7851,132.7934,132.4428,132.6097,7016.0
2018-03-27 12:35:00,158.89,158.97,158.74,158.87,4842.0,132.6598,132.7266,132.5346,132.6431,4842.0
2018-03-27 12:40:00,158.85,159.07,158.75,159.06,5415.0,132.6264,132.8101,132.5429,132.8018,5415.0
2018-03-27 12:45:00,159.02,159.18,158.97,159.04,5461.0,132.7684,132.902,132.7266,132.7851,5461.0
2018-03-27 12:50:00,159.04,159.06,158.92,159.06,6529.0,132.7851,132.8018,132.6849,132.8018,6529.0
2018-03-27 12:55:00,158.99,159.02,158.89,158.96,4227.0,132.7433,132.7684,132.6598,132.7183,4227.0
2018-03-27 13:00:00,159.02,159.32,159.02,159.3,6366.0,132.7684,133.0188,132.7684,133.0022,6366.0
2018-03-27 13:05:00,159.32,159.37,159.18,159.31,6580.0,133.0188,133.0606,132.902,133.0105,6580.0
2018-03-27 13:10:00,159.37,159.45,159.23,159.45,3900.0,133.0606,133.1274,132.9437,133.1274,3900.0
2018-03-27 13:15:00,159.44,159.51,159.32,159.33,3735.0,133.119,133.1775,133.0188,133.0272,3735.0
2018-03-27 13:20:00,159.28,159.3,158.93,158.94,9735.0,132.9855,133.0022,132.6932,132.7016,9735.0
2018-03-27 13:25:00,158.92,159.05,158.83,158.89,7074.0,132.6849,132.7934,132.6097,132.6598,7074.0
2018-03-27 13:30:00,158.88,159.0,158.8,158.9,5408.0,132.6515,132.7517,132.5847,132.6682,5408.0
2018-03-27 13:35:00,158.9,158.91,158.6,158.65,5557.0,132.6682,132.6765,132.4177,132.4595,5557.0
2018-03-27 13:40:00,158.55,158.78,158.49,158.78,3497.0,132.376,132.568,132.3259,132.568,3497.0
2018-03-27 13:45:00,158.73,158.73,158.25,158.25,7793.0,132.5262,132.5262,132.1255,132.1255,7793.0
2018-03-27 13:50:00,158.21,158.25,157.77,157.92,15309.0,132.0921,132.1255,131.7247,131.85,15309.0
2018-03-27 13:55:00,157.89,158.35,157.73,158.34,10146.0,131.8249,132.209,131.6913,132.2006,10146.0
2018-03-27 14:00:00,158.29,158.31,157.77,157.77,13712.0,132.1589,132.1756,131.7247,131.7247,13712.0
2018-03-27 14:05:00,157.86,157.96,157.7,157.84,11209.0,131.7999,131.8834,131.6663,131.7832,11209.0
2018-03-27 14:10:00,157.81,158.2,157.78,158.15,11939.0,131.7581,132.0837,131.7331,132.042,11939.0
2018-03-27 14:15:00,158.18,158.45,158.18,158.4,12020.0,132.067,132.2925,132.067,132.2507,12020.0
2018-03-27 14:20:00,158.4,158.4,158.01,158.08,25379.0,132.2507,132.2507,131.9251,131.9836,25379.0
2018-03-27 14:25:00,158.05,158.12,157.71,157.75,17817.0,131.9585,132.017,131.6746,131.708,17817.0
2018-03-27 14:30:00,157.74,158.03,157.63,157.97,20267.0,131.6997,131.9418,131.6078,131.8917,20267.0
2018-03-27 14:35:00,157.98,158.16,157.9,158.16,10875.0,131.9001,132.0503,131.8333,132.0503,10875.0
2018-03-27 14:40:00,158.16,158.29,158.05,158.05,10433.0,132.0503,132.1589,131.9585,131.9585,10433.0
2018-03-27 14:45:00,158.01,158.01,157.42,157.53,23234.0,131.9251,131.9251,131.4325,131.5243,23234.0
2018-03-27 14:50:00,157.58,157.9,157.55,157.79,8920.0,131.5661,131.8333,131.541,131.7414,8920.0
2018-03-27 14:55:00,157.67,157.79,157.37,157.39,15553.0,131.6412,131.7414,131.3908,131.4075,15553.0
2018-03-27 15:00:00,157.39,157.44,156.76,156.87,17850.0,131.4075,131.4492,130.8815,130.9733,17850.0
2018-03-27 15:05:00,156.93,156.98,156.13,156.49,19015.0,131.0234,131.0651,130.3555,130.656,19015.0
2018-03-27 15:10:00,156.58,156.63,156.22,156.32,19673.0,130.7312,130.7729,130.4306,130.5141,19673.0
2018-03-27 15:15:00,156.45,156.88,156.42,156.6,14977.0,130.6226,130.9817,130.5976,130.7479,14977.0
2018-03-27 15:20:00,156.58,156.58,156.19,156.28,23580.0,130.7312,130.7312,130.4056,130.4807,23580.0
2018-03-27 15:25:00,156.29,156.29,155.59,155.69,21434.0,130.4891,130.4891,129.9046,129.9881,21434.0
2018-03-27 15:30:00,155.71,155.79,154.8,155.3,38605.0,130.0048,130.0716,129.245,129.6625,38605.0
2018-03-27 15:35:00,155.33,155.93,155.31,155.73,28019.0,129.6875,130.1885,129.6708,130.0215,28019.0
2018-03-27 15:40:00,155.67,155.8,154.84,154.84,53505.0,129.9714,130.0799,129.2784,129.2784,53505.0
2018-03-27 15:45:00,154.86,155.25,154.61,154.99,66005.0,129.2951,129.6207,129.0864,129.4037,66005.0
2018-03-27 15:50:00,154.99,155.76,154.91,155.25,54190.0,129.4037,130.0465,129.3369,129.6207,54190.0
2018-03-27 15:55:00,155.25,155.71,155.04,155.57,88146.0,129.6207,130.0048,129.4454,129.8879,88146.0
2018-03-28 09:30:00,155.3,155.53,154.52,154.52,27422.0,130.3198,130.5128,129.6653,129.6653,27422.0
2018-03-28 09:35:00,154.56,154.81,153.98,153.98,8557.0,129.6988,129.9086,129.2121,129.2121,8557.0
2018-03-28 09:40:00,153.92,154.57,153.63,154.24,13665.0,129.1618,129.7072,128.9184,129.4303,13665.0
2018-03-28 09:45:00,154.31,155.1,153.88,155.09,15872.0,129.4891,130.152,129.1282,130.1436,15872.0
2018-03-28 09:50:00,155.07,155.2,154.65,155.08,21636.0,130.1268,130.2359,129.7744,130.1352,21636.0
2018-03-28 09:55:00,154.88,155.05,154.57,154.84,23708.0,129.9674,130.11,129.7072,129.9338,23708.0
2018-03-28 10:00:00,154.9,155.02,154.47,154.8,25252.0,129.9842,130.0849,129.6233,129.9002,25252.0
2018-03-28 10:05:00,154.9,155.06,154.46,154.63,33832.0,129.9842,130.1184,129.6149,129.7576,33832.0
2018-03-28 10:10:00,154.64,154.64,154.31,154.33,18181.0,129.766,129.766,129.4891,129.5058,18181.0
2018-03-28 10:15:00,154.4,154.55,154.15,154.32,9276.0,129.5646,129.6905,129.3548,129.4975,9276.0
2018-03-28 10:20:00,154.39,154.65,154.24,154.43,8800.0,129.5562,129.7744,129.4303,129.5898,8800.0
2018-03-28 10:25:00,154.33,154.54,154.24,154.43,10856.0,129.5058,129.6821,129.4303,129.5898,10856.0
2018-03-28 10:30:00,154.49,154.67,154.17,154.27,12331.0,129.6401,129.7912,129.3716,129.4555,12331.0
2018-03-28 10:35:00,154.28,154.28,153.82,153.92,8620.0,129.4639,129.4639,129.0779,129.1618,8620.0
2018-03-28 10:40:00,153.84,153.84,153.5,153.79,8163.0,129.0947,129.0947,128.8093,129.0527,8163.0
2018-03-28 10:45:00,153.7,153.7,153.07,153.5,16189.0,128.9772,128.9772,128.4485,128.8093,16189.0
2018-03-28 10:50:00,153.29,153.83,153.29,153.74,15289.0,128.6331,129.0863,128.6331,129.0107,15289.0
2018-03-28 10:55:00,153.74,153.88,153.59,153.8,9714.0,129.0107,129.1282,128.8849,129.0611,9714.0
2018-03-28 11:00:00,153.84,154.25,153.79,154.03,10176.0,129.0947,129.4387,129.0527,129.2541,10176.0
2018-03-28 11:05:00,154.11,154.92,154.03,154.92,35181.0,129.3212,130.0009,129.2541,130.0009,35181.0
2018-03-28 11:10:00,154.97,155.26,154.8,154.84,30136.0,130.0429,130.2863,129.9002,129.9338,30136.0
2018-03-28 11:15:00,154.81,155.01,154.4,154.87,8358.0,129.9086,130.0765,129.5646,129.959,8358.0
2018-03-28 11:20:00,154.89,154.97,154.46,154.59,9750.0,129.9758,130.0429,129.6149,129.724,9750.0
2018-03-28 11:25:00,154.58,154.86,154.54,154.64,6469.0,129.7156,129.9506,129.6821,129.766,6469.0
2018-03-28 11:30:00,154.6,154.67,154.17,154.62,8438.0,129.7324,129.7912,129.3716,129.7492,8438.0
2018-03-28 11:35:00,154.54,154.93,154.54,154.79,10394.0,129.6821,130.0093,129.6821,129.8919,10394.0
2018-03-28 11:40:00,154.82,155.19,154.82,155.11,9371.0,129.917,130.2275,129.917,130.1604,9371.0
2018-03-28 11:45:00,155.08,155.09,154.57,154.68,13284.0,130.1352,130.1436,129.7072,129.7995,13284.0
2018-03-28 11:50:00,154.77,154.88,154.45,154.45,13160.0,129.8751,129.9674,129.6065,129.6065,13160.0
2018-03-28 11:55:00,154.51,155.03,154.51,154.75,7448.0,129.6569,130.0932,129.6569,129.8583,7448.0
2018-03-28 12:00:00,154.77,154.99,154.65,154.69,8289.0,129.8751,130.0597,129.7744,129.8079,8289.0
2018-03-28 12:05:00,154.72,155.09,154.69,155.09,6922.0,129.8331,130.1436,129.8079,130.1436,6922.0
2018-03-28 12:10:00,155.42,155.68,155.42,155.68,7781.0,130.4205,130.6387,130.4205,130.6387,7781.0
2018-03-28 12:15:00,155.62,156.04,155.44,156.04,4790.0,130.5883,130.9408,130.4373,130.9408,4790.0
2018-03-28 12:20:00,156.03,156.12,155.67,155.72,6860.0,130.9324,131.0079,130.6303,130.6723,6860.0
2018-03-28 12:25:00,155.71,155.81,155.22,155.23,6325.0,130.6639,130.7478,130.2527,130.2611,6325.0
2018-03-28 12:30:00,155.32,155.35,154.8,154.8,22890.0,130.3366,130.3618,129.9002,129.9002,22890.0
2018-03-28 12:35:00,154.8,155.16,154.8,155.07,12626.0,129.9002,130.2023,129.9002,130.1268,12626.0
2018-03-28 12:40:00,155.19,155.48,155.09,155.33,5943.0,130.2275,130.4709,130.1436,130.345,5943.0
2018-03-28 12:45:00,155.28,155.5,154.92,155.08,7521.0,130.303,130.4876,130.0009,130.1352,7521.0
2018-03-28 12:50:00,155.02,155.06,154.79,154.93,7131.0,130.0849,130.1184,129.8919,130.0093,7131.0
2018-03-28 12:55:00,154.83,154.83,154.4,154.41,7081.0,129.9254,129.9254,129.5646,129.573,7081.0
2018-03-28 13:00:00,154.39,154.42,154.14,154.35,9352.0,129.5562,129.5814,129.3464,129.5226,9352.0
2018-03-28 13:05:00,154.3,154.61,154.25,154.52,11873.0,129.4807,129.7408,129.4387,129.6653,11873.0
2018-03-28 13:10:00,154.54,154.6,154.32,154.46,9529.0,129.6821,129.7324,129.4975,129.6149,9529.0
2018-03-28 13:15:00,154.43,154.43,154.05,154.23,7919.0,129.5898,129.5898,129.2709,129.4219,7919.0
2018-03-28 13:20:00,154.25,154.97,154.25,154.79,9741.0,129.4387,130.0429,129.4387,129.8919,9741.0
2018-03-28 13:25:00,154.91,154.91,154.59,154.64,8452.0,129.9925,129.9925,129.724,129.766,8452.0
2018-03-28 13:30:00,154.65,154.65,154.16,154.32,12413.0,129.7744,129.7744,129.3632,129.4975,12413.0
2018-03-28 13:35:00,154.28,154.55,154.27,154.55,8444.0,129.4639,129.6905,129.4555,129.6905,8444.0
2018-03-28 13:40:00,154.48,154.53,154.29,154.42,5610.0,129.6317,129.6737,129.4723,129.5814,5610.0
2018-03-28 13:45:00,154.46,155.12,154.45,155.12,5426.0,129.6149,130.1688,129.6065,130.1688,5426.0
2018-03-28 13:50:00,155.05,155.05,154.56,154.65,8498.0,130.11,130.11,129.6988,129.7744,8498.0
2018-03-28 13:55:00,154.72,154.75,154.57,154.75,2800.0,129.8331,129.8583,129.7072,129.8583,2800.0
2018-03-28 14:00:00,154.71,154.9,154.31,154.44,6195.0,129.8247,129.9842,129.4891,129.5981,6195.0
2018-03-28 14:05:00,154.42,154.44,154.17,154.44,8093.0,129.5814,129.5981,129.3716,129.5981,8093.0
2018-03-28 14:10:00,154.26,154.28,154.07,154.19,3850.0,129.4471,129.4639,129.2877,129.3884,3850.0
2018-03-28 14:15:00,154.28,154.71,154.23,154.58,6116.0,129.4639,129.8247,129.4219,129.7156,6116.0
2018-03-28 14:20:00,154.61,154.86,154.61,154.68,7424.0,129.7408,129.9506,129.7408,129.7995,7424.0
2018-03-28 14:25:00,154.68,154.85,154.25,154.37,12795.0,129.7995,129.9422,129.4387,129.5394,12795.0
2018-03-28 14:30:00,154.32,154.34,154.07,154.14,8262.0,129.4975,129.5142,129.2877,129.3464,8262.0
2018-03-28 14:35:00,154.17,154.75,154.08,154.75,11005.0,129.3716,129.8583,129.2961,129.8583,11005.0
2018-03-28 14:40:00,154.79,155.03,154.29,154.35,7047.0,129.8919,130.0932,129.4723,129.5226,7047.0
2018-03-28 14:45:00,154.38,154.47,154.18,154.39,8410.0,129.5478,129.6233,129.38,129.5562,8410.0
2018-03-28 14:50:00,154.38,154.51,154.26,154.37,7107.0,129.5478,129.6569,129.4471,129.5394,7107.0
2018-03-28 14:55:00,154.4,154.43,154.15,154.15,9084.0,129.5646,129.5898,129.3548,129.3548,9084.0
2018-03-28 15:00:00,154.14,154.23,153.66,153.67,9747.0,129.3464,129.4219,128.9436,128.952,9747.0
2018-03-28 15:05:00,153.71,153.83,153.29,153.29,11192.0,128.9856,129.0863,128.6331,128.6331,11192.0
2018-03-28 15:10:00,153.25,153.73,153.25,153.66,17607.0,128.5996,129.0024,128.5996,128.9436,17607.0
2018-03-28 15:15:00,153.72,153.92,153.49,153.73,12415.0,128.994,129.1618,128.801,129.0024,12415.0
2018-03-28 15:20:00,153.82,154.18,153.48,154.06,11607.0,129.0779,129.38,128.7926,129.2793,11607.0
2018-03-28 15:25:00,154.09,154.17,153.78,154.16,10377.0,129.3044,129.3716,129.0443,129.3632,10377.0
2018-03-28 15:30:00,154.11,154.38,154.07,154.09,15564.0,129.3212,129.5478,129.2877,129.3044,15564.0
2018-03-28 15:35:00,154.13,154.82,154.09,154.8,20496.0,129.338,129.917,129.3044,129.9002,20496.0
2018-03-28 15:40:00,154.7,154.82,154.14,154.22,17380.0,129.8163,129.917,129.3464,129.4135,17380.0
2018-03-28 15:45:00,154.2,154.48,154.2,154.45,22394.0,129.3968,129.6317,129.3968,129.6065,22394.0
2018-03-28 15:50:00,154.48,154.53,154.24,154.25,27283.0,129.6317,129.6737,129.4303,129.4387,27283.0
2018-03-28 15:55:00,154.19,154.29,153.78,153.89,91143.0,129.3884,129.4723,129.0443,129.1366,91143.0
2018-03-29 09:30:00,154.86,155.43,154.41,155.43,27688.0,129.9506,130.4289,129.573,130.4289,27688.0
2018-03-29 09:35:00,155.56,155.63,155.04,155.44,7136.0,130.538,130.5967,130.1016,130.4373,7136.0
2018-03-29 09:40:00,155.44,155.65,155.17,155.65,4333.0,130.4373,130.6135,130.2107,130.6135,4333.0
2018-03-29 09:45:00,155.65,155.65,155.17,155.32,8103.0,130.6135,130.6135,130.2107,130.3366,8103.0
2018-03-29 09:50:00,155.32,155.39,155.23,155.32,6508.0,130.3366,130.3953,130.2611,130.3366,6508.0
2018-03-29 09:55:00,155.37,155.42,155.05,155.14,3105.0,130.3786,130.4205,130.11,130.1856,3105.0
2018-03-29 10:00:00,155.12,155.39,155.11,155.15,6774.0,130.1688,130.3953,130.1604,130.1939,6774.0
2018-03-29 10:05:00,155.18,155.18,154.69,154.74,12600.0,130.2191,130.2191,129.8079,129.8499,12600.0
2018-03-29 10:10:00,154.74,155.23,154.73,155.01,3056.0,129.8499,130.2611,129.8415,130.0765,3056.0
2018-03-29 10:15:00,155.02,155.27,154.96,155.04,2801.0,130.0849,130.2946,130.0345,130.1016,2801.0
2018-03-29 10:20:00,155.11,155.21,155.01,155.21,4482.0,130.1604,130.2443,130.0765,130.2443,4482.0
2018-03-29 10:25:00,155.27,155.35,155.15,155.21,2045.0,130.2946,130.3618,130.1939,130.2443,2045.0
2018-03-29 10:30:00,155.2,155.47,155.09,155.43,4128.0,130.2359,130.4625,130.1436,130.4289,4128.0
2018-03-29 10:35:00,155.44,155.59,155.4,155.58,8388.0,130.4373,130.5632,130.4037,130.5548,8388.0
2018-03-29 10:40:00,155.55,155.9,155.48,155.81,13751.0,130.5296,130.8233,130.4709,130.7478,13751.0
2018-03-29 10:45:00,155.88,156.23,155.88,156.2,7068.0,130.8065,131.1002,130.8065,131.0751,7068.0
2018-03-29 10:50:00,156.23,156.67,156.21,156.6,10181.0,131.1002,131.4694,131.0834,131.4107,10181.0
2018-03-29 10:55:00,156.59,156.72,156.44,156.72,6306.0,131.4023,131.5114,131.2764,131.5114,6306.0
2018-03-29 11:00:00,156.86,157.2,156.86,157.15,11846.0,131.6289,131.9142,131.6289,131.8722,11846.0
2018-03-29 11:05:00,157.16,157.45,157.06,157.45,4005.0,131.8806,132.124,131.7967,132.124,4005.0
2018-03-29 11:10:00,157.35,157.5,157.09,157.09,5970.0,132.0401,132.1659,131.8219,131.8219,5970.0
2018-03-29 11:15:00,157.21,157.22,156.91,156.97,5173.0,131.9226,131.931,131.6708,131.7212,5173.0
2018-03-29 11:20:00,156.93,156.94,156.77,156.78,3674.0,131.6876,131.696,131.5534,131.5618,3674.0
2018-03-29 11:25:00,156.74,157.0,156.74,156.86,4200.0,131.5282,131.7464,131.5282,131.6289,4200.0
2018-03-29 11:30:00,156.89,156.9,156.65,156.8,7849.0,131.6541,131.6625,131.4527,131.5785,7849.0
2018-03-29 11:35:00,156.86,156.86,156.7,156.76,2744.0,131.6289,131.6289,131.4946,131.545,2744.0
2018-03-29 11:40:00,156.71,156.92,156.7,156.9,4952.0,131.503,131.6792,131.4946,131.6625,4952.0
2018-03-29 11:45:00,156.87,157.07,156.76,157.01,4311.0,131.6373,131.8051,131.545,131.7548,4311.0
2018-03-29 11:50:00,157.09,157.19,157.0,157.04,4953.0,131.8219,131.9058,131.7464,131.7799,4953.0
2018-03-29 11:55:00,157.04,157.23,157.04,157.21,3667.0,131.7799,131.9394,131.7799,131.9226,3667.0
2018-03-29 12:00:00,157.18,157.28,156.93,156.97,18847.0,131.8974,131.9813,131.6876,131.7212,18847.0
2018-03-29 12:05:00,156.96,157.15,156.88,156.94,4973.0,131.7128,131.8722,131.6457,131.696,4973.0
2018-03-29 12:10:00,156.96,157.03,156.82,156.89,9238.0,131.7128,131.7715,131.5953,131.6541,9238.0
2018-03-29 12:15:00,156.85,157.01,156.78,157.0,3547.0,131.6205,131.7548,131.5618,131.7464,3547.0
2018-03-29 12:20:00,156.99,157.08,156.94,157.05,6715.0,131.738,131.8135,131.696,131.7883,6715.0
2018-03-29 12:25:00,156.94,157.22,156.93,157.18,1696.0,131.696,131.931,131.6876,131.8974,1696.0
2018-03-29 12:30:00,157.15,157.15,157.06,157.06,1762.0,131.8722,131.8722,131.7967,131.7967,1762.0
2018-03-29 12:35:00,157.11,157.17,157.04,157.11,3400.0,131.8387,131.889,131.7799,131.8387,3400.0
2018-03-29 12:40:00,157.13,157.13,156.95,157.05,8072.0,131.8555,131.8555,131.7044,131.7883,8072.0
2018-03-29 12:45:00,157.03,157.09,156.99,157.06,3994.0,131.7715,131.8219,131.738,131.7967,3994.0
2018-03-29 12:50:00,157.06,157.26,157.06,157.25,2277.0,131.7967,131.9645,131.7967,131.9562,2277.0
2018-03-29 12:55:00,157.18,157.29,157.17,157.2,3100.0,131.8974,131.9897,131.889,131.9142,3100.0
2018-03-29 13:00:00,157.24,157.41,157.18,157.24,6332.0,131.9478,132.0904,131.8974,131.9478,6332.0
2018-03-29 13:05:00,157.13,157.18,157.01,157.03,3800.0,131.8555,131.8974,131.7548,131.7715,3800.0
2018-03-29 13:10:00,157.0,157.17,157.0,157.17,2154.0,131.7464,131.889,131.7464,131.889,2154.0
2018-03-29 13:15:00,157.12,157.16,157.03,157.16,2465.0,131.8471,131.8806,131.7715,131.8806,2465.0
2018-03-29 13:20:00,157.12,157.21,157.1,157.16,2566.0,131.8471,131.9226,131.8303,131.8806,2566.0
2018-03-29 13:25:00,157.22,157.24,157.06,157.14,3140.0,131.931,131.9478,131.7967,131.8638,3140.0
2018-03-29 13:30:00,157.25,157.37,157.14,157.25,6666.0,131.9562,132.0569,131.8638,131.9562,6666.0
2018-03-29 13:35:00,157.26,157.35,157.19,157.24,3900.0,131.9645,132.0401,131.9058,131.9478,3900.0
2018-03-29 13:40:00,157.21,157.49,157.21,157.45,3585.0,131.9226,132.1576,131.9226,132.124,3585.0
2018-03-29 13:45:00,157.5,157.72,157.44,157.68,5810.0,132.1659,132.3506,132.1156,132.317,5810.0
2018-03-29 13:50:00,157.74,157.95,157.73,157.79,6786.0,132.3673,132.5436,132.3589,132.4093,6786.0
2018-03-29 13:55:00,157.77,157.88,157.72,157.75,6334.0,132.3925,132.4848,132.3506,132.3757,6334.0
2018-03-29 14:00:00,157.74,157.74,157.5,157.58,5222.0,132.3673,132.3673,132.1659,132.2331,5222.0
2018-03-29 14:05:00,157.66,157.91,157.66,157.85,2107.0,132.3002,132.51,132.3002,132.4596,2107.0
2018-03-29 14:10:00,157.87,158.14,157.86,157.86,9075.0,132.4764,132.703,132.468,132.468,9075.0
2018-03-29 14:15:00,157.79,157.8,157.62,157.68,10252.0,132.4093,132.4177,132.2666,132.317,10252.0
2018-03-29 14:20:00,157.68,157.75,157.29,157.31,15746.0,132.317,132.3757,131.9897,132.0065,15746.0
2018-03-29 14:25:00,157.33,157.64,157.26,157.64,6272.0,132.0233,132.2834,131.9645,132.2834,6272.0
2018-03-29 14:30:00,157.61,157.78,157.52,157.7,7273.0,132.2582,132.4009,132.1827,132.3338,7273.0
2018-03-29 14:35:00,157.79,157.84,157.61,157.66,6716.0,132.4093,132.4513,132.2582,132.3002,6716.0
2018-03-29 14:40:00,157.65,157.85,157.58,157.81,5625.0,132.2918,132.4596,132.2331,132.4261,5625.0
2018-03-29 14:45:00,157.85,157.96,157.81,157.96,7874.0,132.4596,132.552,132.4261,132.552,7874.0
2018-03-29 14:50:00,157.92,157.93,157.75,157.93,11420.0,132.5184,132.5268,132.3757,132.5268,11420.0
2018-03-29 14:55:00,158.02,158.1,157.79,157.79,10326.0,132.6023,132.6694,132.4093,132.4093,10326.0
2018-03-29 15:00:00,157.8,158.07,157.67,158.07,8898.0,132.4177,132.6443,132.3086,132.6443,8898.0
2018-03-29 15:05:00,158.11,158.34,158.11,158.31,10807.0,132.6778,132.8708,132.6778,132.8457,10807.0
2018-03-29 15:10:00,158.27,158.4,158.2,158.31,9618.0,132.8121,132.9212,132.7533,132.8457,9618.0
2018-03-29 15:15:00,158.18,158.26,157.95,157.95,6907.0,132.7366,132.8037,132.5436,132.5436,6907.0
2018-03-29 15:20:00,158.0,158.0,157.7,157.71,7524.0,132.5855,132.5855,132.3338,132.3422,7524.0
2018-03-29 15:25:00,157.68,157.74,157.44,157.56,9361.0,132.317,132.3673,132.1156,132.2163,9361.0
2018-03-29 15:30:00,157.53,157.53,157.17,157.21,14000.0,132.1911,132.1911,131.889,131.9226,14000.0
2018-03-29 15:35:00,157.17,157.17,156.75,156.9,60340.0,131.889,131.889,131.5366,131.6625,60340.0
2018-03-29 15:40:00,156.95,157.03,156.73,156.73,27788.0,131.7044,131.7715,131.5198,131.5198,27788.0
2018-03-29 15:45:00,156.76,157.39,156.76,157.37,22740.0,131.545,132.0736,131.545,132.0569,22740.0
2018-03-29 15:50:00,157.41,157.49,157.03,157.03,34390.0,132.0904,132.1576,131.7715,131.7715,34390.0
2018-03-29 15:55:00,157.09,157.09,156.65,156.66,63515.0,131.8219,131.8219,131.4527,131.4611,63515.0
2018-04-02 09:30:00,155.7,155.99,155.33,155.37,33498.0,130.6555,130.8988,130.345,130.3786,33498.0
2018-04-02 09:35:00,155.35,155.56,155.29,155.45,9358.0,130.3618,130.538,130.3114,130.4457,9358.0
2018-04-02 09:40:00,155.33,155.33,154.98,155.05,14940.0,130.345,130.345,130.0513,130.11,14940.0
2018-04-02 09:45:00,155.15,155.41,155.06,155.12,14593.0,130.1939,130.4121,130.1184,130.1688,14593.0
2018-04-02 09:50:00,155.03,155.06,154.63,154.63,19517.0,130.0932,130.1184,129.7576,129.7576,19517.0
2018-04-02 09:55:00,154.6,155.08,154.51,154.97,23019.0,129.7324,130.1352,129.6569,130.0429,23019.0
2018-04-02 10:00:00,154.97,155.11,154.06,154.65,69505.0,130.0429,130.1604,129.2793,129.7744,69505.0
2018-04-02 10:05:00,154.72,155.04,154.47,154.52,21958.0,129.8331,130.1016,129.6233,129.6653,21958.0
2018-04-02 10:10:00,154.61,154.71,154.2,154.29,11535.0,129.7408,129.8247,129.3968,129.4723,11535.0
2018-04-02 10:15:00,154.34,154.67,154.34,154.59,16099.0,129.5142,129.7912,129.5142,129.724,16099.0
2018-04-02 10:20:00,154.61,154.61,154.33,154.42,15205.0,129.7408,129.7408,129.5058,129.5814,15205.0
2018-04-02 10:25:00,154.37,154.37,154.05,154.14,16161.0,129.5394,129.5394,129.2709,129.3464,16161.0
2018-04-02 10:30:00,154.09,154.09,153.75,153.75,12096.0,129.3044,129.3044,129.0191,129.0191,12096.0
2018-04-02 10:35:00,153.75,153.81,153.46,153.64,19676.0,129.0191,129.0695,128.7758,128.9268,19676.0
2018-04-02 10:40:00,153.68,154.14,153.67,153.87,15608.0,128.9604,129.3464,128.952,129.1198,15608.0
2018-04-02 10:45:00,153.83,153.84,153.61,153.61,14417.0,129.0863,129.0947,128.9017,128.9017,14417.0
2018-04-02 10:50:00,153.6,153.65,153.12,153.35,13876.0,128.8933,128.9352,128.4905,128.6835,13876.0
2018-04-02 10:55:00,153.35,153.53,153.13,153.13,10173.0,128.6835,128.8345,128.4989,128.4989,10173.0
2018-04-02 11:00:00,153.08,153.33,153.08,153.29,12907.0,128.4569,128.6667,128.4569,128.6331,12907.0
2018-04-02 11:05:00,153.27,153.28,152.97,153.15,17800.0,128.6163,128.6247,128.3646,128.5156,17800.0
2018-04-02 11:10:00,153.2,153.32,153.11,153.21,11372.0,128.5576,128.6583,128.4821,128.566,11372.0
2018-04-02 11:15:00,153.17,153.34,153.07,153.26,9563.0,128.5324,128.6751,128.4485,128.608,9563.0
2018-04-02 11:20:00,153.3,153.45,153.18,153.29,11874.0,128.6415,128.7674,128.5408,128.6331,11874.0
2018-04-02 11:25:00,153.22,153.62,153.22,153.62,10973.0,128.5744,128.91,128.5744,128.91,10973.0
2018-04-02 11:30:00,153.57,153.61,153.3,153.3,6085.0,128.8681,128.9017,128.6415,128.6415,6085.0
2018-04-02 11:35:00,153.26,153.26,152.15,152.52,23176.0,128.608,128.608,127.6765,127.987,23176.0
2018-04-02 11:40:00,152.49,152.49,151.98,152.29,15907.0,127.9618,127.9618,127.5338,127.794,15907.0
2018-04-02 11:45:00,152.23,152.98,152.22,152.93,7335.0,127.7436,128.373,127.7352,128.331,7335.0
2018-04-02 11:50:00,152.92,153.15,152.69,152.82,16125.0,128.3226,128.5156,128.1296,128.2387,16125.0
2018-04-02 11:55:00,152.87,153.23,152.65,152.76,28973.0,128.2807,128.5828,128.0961,128.1884,28973.0
2018-04-02 12:00:00,152.75,152.78,152.08,152.27,30080.0,128.18,128.2052,127.6178,127.7772,30080.0
2018-04-02 12:05:00,152.25,152.27,151.9,151.94,7301.0,127.7604,127.7772,127.4667,127.5003,7301.0
2018-04-02 12:10:00,151.87,152.03,151.59,151.85,16494.0,127.4415,127.5758,127.2066,127.4248,16494.0
2018-04-02 12:15:00,151.84,152.43,151.75,152.43,9269.0,127.4164,127.9115,127.3408,127.9115,9269.0
2018-04-02 12:20:00,152.36,152.79,152.36,152.72,10727.0,127.8527,128.2136,127.8527,128.1548,10727.0
2018-04-02 12:25:00,152.64,152.67,152.43,152.6,16974.0,128.0877,128.1129,127.9115,128.0541,16974.0
2018-04-02 12:30:00,152.48,152.89,152.48,152.83,9792.0,127.9534,128.2975,127.9534,128.2471,9792.0
2018-04-02 12:35:00,152.86,152.89,152.49,152.49,22255.0,128.2723,128.2975,127.9618,127.9618,22255.0
2018-04-02 12:40:00,152.49,152.91,152.38,152.89,17594.0,127.9618,128.3143,127.8695,128.2975,17594.0
2018-04-02 12:45:00,152.81,152.9,152.61,152.85,6331.0,128.2303,128.3059,128.0625,128.2639,6331.0
2018-04-02 12:50:00,152.8,152.8,152.46,152.56,9298.0,128.2219,128.2219,127.9366,128.0205,9298.0
2018-04-02 12:55:00,152.48,152.53,152.34,152.4,8090.0,127.9534,127.9954,127.8359,127.8863,8090.0
2018-04-02 13:00:00,152.41,152.6,152.19,152.19,14398.0,127.8947,128.0541,127.7101,127.7101,14398.0
2018-04-02 13:05:00,152.21,152.39,152.03,152.04,5312.0,127.7268,127.8779,127.5758,127.5842,5312.0
2018-04-02 13:10:00,152.06,152.21,151.87,151.88,8950.0,127.601,127.7268,127.4415,127.4499,8950.0
2018-04-02 13:15:00,151.86,152.03,151.8,151.8,10713.0,127.4331,127.5758,127.3828,127.3828,10713.0
2018-04-02 13:20:00,151.79,151.92,151.54,151.69,4251.0,127.3744,127.4835,127.1646,127.2905,4251.0
2018-04-02 13:25:00,151.69,151.69,151.03,151.1,21752.0,127.2905,127.2905,126.7367,126.7954,21752.0
2018-04-02 13:30:00,151.21,151.54,151.21,151.49,8955.0,126.8877,127.1646,126.8877,127.1227,8955.0
2018-04-02 13:35:00,151.48,151.72,151.48,151.51,12273.0,127.1143,127.3157,127.1143,127.1394,12273.0
2018-04-02 13:40:00,151.52,151.52,150.86,150.9,13368.0,127.1478,127.1478,126.594,126.6276,13368.0
2018-04-02 13:45:00,150.91,151.11,150.84,151.08,30646.0,126.636,126.8038,126.5772,126.7786,30646.0
2018-04-02 13:50:00,151.02,151.35,151.02,151.34,16468.0,126.7283,127.0052,126.7283,126.9968,16468.0
2018-04-02 13:55:00,151.27,151.42,151.1,151.21,16930.0,126.938,127.0639,126.7954,126.8877,16930.0
2018-04-02 14:00:00,151.18,151.21,150.8,151.02,25097.0,126.8625,126.8877,126.5436,126.7283,25097.0
2018-04-02 14:05:00,150.95,151.38,150.74,151.38,11750.0,126.6695,127.0304,126.4933,127.0304,11750.0
2018-04-02 14:10:00,151.34,151.6,151.25,151.6,10070.0,126.9968,127.215,126.9213,127.215,10070.0
2018-04-02 14:15:00,151.65,151.73,151.45,151.65,5159.0,127.2569,127.3241,127.0891,127.2569,5159.0
2018-04-02 14:20:00,151.75,152.02,151.74,151.82,14008.0,127.3408,127.5674,127.3324,127.3996,14008.0
2018-04-02 14:25:00,151.82,151.82,151.35,151.39,7610.0,127.3996,127.3996,127.0052,127.0387,7610.0
2018-04-02 14:30:00,151.39,151.72,151.18,151.72,12206.0,127.0387,127.3157,126.8625,127.3157,12206.0
2018-04-02 14:35:00,151.68,151.68,151.23,151.38,10367.0,127.2821,127.2821,126.9045,127.0304,10367.0
2018-04-02 14:40:00,151.3,151.3,150.91,150.98,14904.0,126.9632,126.9632,126.636,126.6947,14904.0
2018-04-02 14:45:00,150.98,151.33,150.9,151.3,9188.0,126.6947,126.9884,126.6276,126.9632,9188.0
2018-04-02 14:50:00,151.34,151.93,151.34,151.87,12287.0,126.9968,127.4919,126.9968,127.4415,12287.0
2018-04-02 14:55:00,151.83,151.87,151.56,151.79,15950.0,127.408,127.4415,127.1814,127.3744,15950.0
2018-04-02 15:00:00,151.85,152.08,151.66,151.81,19090.0,127.4248,127.6178,127.2653,127.3912,19090.0
2018-04-02 15:05:00,151.72,151.76,151.55,151.73,15876.0,127.3157,127.3492,127.173,127.3241,15876.0
2018-04-02 15:10:00,151.67,152.33,151.59,152.2,20999.0,127.2737,127.8275,127.2066,127.7185,20999.0
2018-04-02 15:15:00,152.24,152.42,152.08,152.42,15451.0,127.752,127.9031,127.6178,127.9031,15451.0
2018-04-02 15:20:00,152.43,152.53,151.98,152.01,11223.0,127.9115,127.9954,127.5338,127.559,11223.0
2018-04-02 15:25:00,151.91,151.96,151.78,151.86,12388.0,127.4751,127.5171,127.366,127.4331,12388.0
2018-04-02 15:30:00,151.94,152.16,151.6,151.69,34353.0,127.5003,127.6849,127.215,127.2905,34353.0
2018-04-02 15:35:00,151.72,152.03,151.72,151.9,33697.0,127.3157,127.5758,127.3157,127.4667,33697.0
2018-04-02 15:40:00,151.82,152.27,151.71,152.25,24995.0,127.3996,127.7772,127.3073,127.7604,24995.0
2018-04-02 15:45:00,152.29,152.73,152.17,152.45,50737.0,127.794,128.1632,127.6933,127.9282,50737.0
2018-04-02 15:50:00,152.47,153.26,152.47,153.19,56351.0,127.945,128.608,127.945,128.5492,56351.0
2018-04-02 15:55:00,153.15,153.17,152.68,152.83,83331.0,128.5156,128.5324,128.1212,128.2471,83331.0
2018-04-03 09:30:00,153.63,153.7,152.94,153.11,25063.0,128.9184,128.9772,128.3394,128.4821,25063.0
2018-04-03 09:35:00,153.08,153.49,153.02,153.49,5086.0,128.4569,128.801,128.4066,128.801,5086.0
2018-04-03 09:40:00,153.61,153.72,153.23,153.46,16184.0,128.9017,128.994,128.5828,128.7758,16184.0
2018-04-03 09:45:00,153.29,153.69,153.29,153.58,4768.0,128.6331,128.9688,128.6331,128.8765,4768.0
2018-04-03 09:50:00,153.65,153.85,153.42,153.81,11686.0,128.9352,129.1031,128.7422,129.0695,11686.0
2018-04-03 09:55:00,153.81,153.96,153.47,153.96,9551.0,129.0695,129.1954,128.7842,129.1954,9551.0
2018-04-03 10:00:00,153.85,153.88,153.57,153.86,11151.0,129.1031,129.1282,128.8681,129.1114,11151.0
2018-04-03 10:05:00,153.87,153.87,153.34,153.49,11026.0,129.1198,129.1198,128.6751,128.801,11026.0
2018-04-03 10:10:00,153.41,153.41,153.06,153.19,10616.0,128.7338,128.7338,128.4401,128.5492,10616.0
2018-04-03 10:15:00,153.25,153.26,152.84,152.84,12514.0,128.5996,128.608,128.2555,128.2555,12514.0
2018-04-03 10:20:00,152.8,152.9,152.56,152.78,11896.0,128.2219,128.3059,128.0205,128.2052,11896.0
2018-04-03 10:25:00,152.73,152.88,152.57,152.88,12451.0,128.1632,128.2891,128.0289,128.2891,12451.0
2018-04-03 10:30:00,152.91,153.02,152.75,153.02,12534.0,128.3143,128.4066,128.18,128.4066,12534.0
2018-04-03 10:35:00,153.11,153.15,152.84,152.84,13439.0,128.4821,128.5156,128.2555,128.2555,13439.0
2018-04-03 10:40:00,152.83,153.28,152.83,153.16,8854.0,128.2471,128.6247,128.2471,128.524,8854.0
2018-04-03 10:45:00,153.15,153.71,153.1,153.63,12963.0,128.5156,128.9856,128.4737,128.9184,12963.0
2018-04-03 10:50:00,153.63,153.85,153.38,153.38,13636.0,128.9184,129.1031,128.7087,128.7087,13636.0
2018-04-03 10:55:00,153.38,153.71,153.38,153.65,15971.0,128.7087,128.9856,128.7087,128.9352,15971.0
2018-04-03 11:00:00,153.74,153.91,153.64,153.78,17956.0,129.0107,129.1534,128.9268,129.0443,17956.0
2018-04-03 11:05:00,153.71,154.07,153.71,153.97,15489.0,128.9856,129.2877,128.9856,129.2037,15489.0
2018-04-03 11:10:00,153.97,153.97,153.62,153.78,14224.0,129.2037,129.2037,128.91,129.0443,14224.0
2018-04-03 11:15:00,153.85,153.92,153.62,153.75,11767.0,129.1031,129.1618,128.91,129.0191,11767.0
2018-04-03 11:20:00,153.87,153.89,153.73,153.75,3542.0,129.1198,129.1366,129.0024,129.0191,3542.0
2018-04-03 11:25:00,153.75,154.2,153.73,153.86,13803.0,129.0191,129.3968,129.0024,129.1114,13803.0
2018-04-03 11:30:00,153.76,153.9,153.5,153.56,10972.0,129.0275,129.145,128.8093,128.8597,10972.0
2018-04-03 11:35:00,153.53,153.53,153.1,153.2,6118.0,128.8345,128.8345,128.4737,128.5576,6118.0
2018-04-03 11:40:00,153.18,153.51,153.18,153.5,6655.0,128.5408,128.8177,128.5408,128.8093,6655.0
2018-04-03 11:45:00,153.55,153.77,153.35,153.35,7928.0,128.8513,129.0359,128.6835,128.6835,7928.0
2018-04-03 11:50:00,153.38,153.38,153.07,153.27,7739.0,128.7087,128.7087,128.4485,128.6163,7739.0
2018-04-03 11:55:00,153.31,153.35,153.23,153.23,8155.0,128.6499,128.6835,128.5828,128.5828,8155.0
2018-04-03 12:00:00,153.18,153.63,153.17,153.58,6928.0,128.5408,128.9184,128.5324,128.8765,6928.0
2018-04-03 12:05:00,153.73,153.73,153.45,153.54,8997.0,129.0024,129.0024,128.7674,128.8429,8997.0
2018-04-03 12:10:00,153.51,153.58,153.28,153.31,15601.0,128.8177,128.8765,128.6247,128.6499,15601.0
2018-04-03 12:15:00,153.31,153.43,153.13,153.2,35720.0,128.6499,128.7506,128.4989,128.5576,35720.0
2018-04-03 12:20:00,153.22,153.36,152.98,153.06,12769.0,128.5744,128.6919,128.373,128.4401,12769.0
2018-04-03 12:25:00,153.08,153.28,153.07,153.2,9073.0,128.4569,128.6247,128.4485,128.5576,9073.0
2018-04-03 12:30:00,153.24,153.44,153.21,153.4,8049.0,128.5912,128.759,128.566,128.7254,8049.0
2018-04-03 12:35:00,153.44,153.51,153.27,153.41,11699.0,128.759,128.8177,128.6163,128.7338,11699.0
2018-04-03 12:40:00,153.46,153.79,153.45,153.74,32165.0,128.7758,129.0527,128.7674,129.0107,32165.0
2018-04-03 12:45:00,153.71,153.77,153.32,153.39,5915.0,128.9856,129.0359,128.6583,128.717,5915.0
2018-04-03 12:50:00,153.38,153.63,153.38,153.46,10912.0,128.7087,128.9184,128.7087,128.7758,10912.0
2018-04-03 12:55:00,153.53,153.62,153.46,153.54,3793.0,128.8345,128.91,128.7758,128.8429,3793.0
2018-04-03 13:00:00,153.59,153.62,153.3,153.49,10945.0,128.8849,128.91,128.6415,128.801,10945.0
2018-04-03 13:05:00,153.55,153.71,153.53,153.61,5496.0,128.8513,128.9856,128.8345,128.9017,5496.0
2018-04-03 13:10:00,153.67,153.75,153.48,153.53,6561.0,128.952,129.0191,128.7926,128.8345,6561.0
2018-04-03 13:15:00,153.53,153.65,153.48,153.64,9746.0,128.8345,128.9352,128.7926,128.9268,9746.0
2018-04-03 13:20:00,153.6,154.06,153.6,154.02,7572.0,128.8933,129.2793,128.8933,129.2457,7572.0
2018-04-03 13:25:00,154.06,154.19,153.96,153.97,8786.0,129.2793,129.3884,129.1954,129.2037,8786.0
2018-04-03 13:30:00,154.04,154.08,153.84,153.86,5048.0,129.2625,129.2961,129.0947,129.1114,5048.0
2018-04-03 13:35:00,153.89,153.9,153.7,153.75,8312.0,129.1366,129.145,128.9772,129.0191,8312.0
2018-04-03 13:40:00,153.69,153.88,153.68,153.87,7782.0,128.9688,129.1282,128.9604,129.1198,7782.0
2018-04-03 13:45:00,153.83,153.88,153.49,153.52,7892.0,129.0863,129.1282,128.801,128.8261,7892.0
2018-04-03 13:50:00,153.57,153.83,153.48,153.83,8074.0,128.8681,129.0863,128.7926,129.0863,8074.0
2018-04-03 13:55:00,153.83,154.03,153.8,154.02,13596.0,129.0863,129.2541,129.0611,129.2457,13596.0
2018-04-03 14:00:00,154.04,154.07,153.81,153.91,10037.0,129.2625,129.2877,129.0695,129.1534,10037.0
2018-04-03 14:05:00,153.88,153.88,153.52,153.68,5334.0,129.1282,129.1282,128.8261,128.9604,5334.0
2018-04-03 14:10:00,153.64,153.64,153.47,153.58,7320.0,128.9268,128.9268,128.7842,128.8765,7320.0
2018-04-03 14:15:00,153.53,153.53,153.21,153.3,5551.0,128.8345,128.8345,128.566,128.6415,5551.0
2018-04-03 14:20:00,153.28,153.57,153.25,153.54,5770.0,128.6247,128.8681,128.5996,128.8429,5770.0
2018-04-03 14:25:00,153.52,153.53,153.19,153.3,13005.0,128.8261,128.8345,128.5492,128.6415,13005.0
2018-04-03 14:30:00,153.3,153.3,152.94,153.0,9001.0,128.6415,128.6415,128.3394,128.3898,9001.0
2018-04-03 14:35:00,152.99,153.3,152.99,153.3,8794.0,128.3814,128.6415,128.3814,128.6415,8794.0
2018-04-03 14:40:00,153.28,153.35,152.9,152.9,9855.0,128.6247,128.6835,128.3059,128.3059,9855.0
2018-04-03 14:45:00,152.96,154.05,152.96,153.88,22610.0,128.3562,129.2709,128.3562,129.1282,22610.0
2018-04-03 14:50:00,153.88,153.97,153.71,153.86,9611.0,129.1282,129.2037,128.9856,129.1114,9611.0
2018-04-03 14:55:00,153.97,154.31,153.96,154.24,10072.0,129.2037,129.4891,129.1954,129.4303,10072.0
2018-04-03 15:00:00,154.13,154.72,154.04,154.58,14591.0,129.338,129.8331,129.2625,129.7156,14591.0
2018-04-03 15:05:00,154.62,155.2,154.56,155.01,13268.0,129.7492,130.2359,129.6988,130.0765,13268.0
2018-04-03 15:10:00,155.1,155.34,154.47,154.63,14810.0,130.152,130.3534,129.6233,129.7576,14810.0
2018-04-03 15:15:00,154.65,154.91,154.51,154.88,8710.0,129.7744,129.9925,129.6569,129.9674,8710.0
2018-04-03 15:20:00,154.95,155.18,154.73,155.0,10351.0,130.0261,130.2191,129.8415,130.0681,10351.0
2018-04-03 15:25:00,155.15,155.37,155.04,155.29,11292.0,130.1939,130.3786,130.1016,130.3114,11292.0
2018-04-03 15:30:00,155.33,155.34,154.76,154.82,16460.0,130.345,130.3534,129.8667,129.917,16460.0
2018-04-03 15:35:00,154.86,154.86,154.47,154.75,18964.0,129.9506,129.9506,129.6233,129.8583,18964.0
2018-04-03 15:40:00,154.78,155.08,154.74,154.9,21227.0,129.8835,130.1352,129.8499,129.9842,21227.0
2018-04-03 15:45:00,154.9,155.21,154.68,154.77,28498.0,129.9842,130.2443,129.7995,129.8751,28498.0
2018-04-03 15:50:00,154.74,155.0,154.73,154.86,28314.0,129.8499,130.0681,129.8415,129.9506,28314.0
2018-04-03 15:55:00,154.84,155.49,154.84,155.34,93901.0,129.9338,130.4793,129.9338,130.3534,93901.0
2018-04-04 09:30:00,151.87,152.5,151.64,152.17,45393.0,127.4415,127.9702,127.2485,127.6933,45393.0
2018-04-04 09:35:00,152.25,152.83,152.05,152.83,11699.0,127.7604,128.2471,127.5926,128.2471,11699.0
2018-04-04 09:40:00,152.68,153.48,152.56,153.37,22426.0,128.1212,128.7926,128.0205,128.7003,22426.0
2018-04-04 09:45:00,153.48,153.6,153.18,153.29,15518.0,128.7926,128.8933,128.5408,128.6331,15518.0
2018-04-04 09:50:00,153.28,153.79,153.13,153.79,12634.0,128.6247,129.0527,128.4989,129.0527,12634.0
2018-04-04 09:55:00,153.9,154.4,153.85,154.09,45641.0,129.145,129.5646,129.1031,129.3044,45641.0
2018-04-04 10:00:00,153.97,154.13,153.58,153.89,26299.0,129.2037,129.338,128.8765,129.1366,26299.0
2018-04-04 10:05:00,153.98,154.53,153.77,154.3,7625.0,129.2121,129.6737,129.0359,129.4807,7625.0
2018-04-04 10:10:00,154.24,154.59,154.24,154.41,9454.0,129.4303,129.724,129.4303,129.573,9454.0
2018-04-04 10:15:00,154.38,154.48,154.09,154.48,18763.0,129.5478,129.6317,129.3044,129.6317,18763.0
2018-04-04 10:20:00,154.59,154.63,154.37,154.49,18119.0,129.724,129.7576,129.5394,129.6401,18119.0
2018-04-04 10:25:00,154.56,154.64,154.36,154.45,8465.0,129.6988,129.766,129.531,129.6065,8465.0
2018-04-04 10:30:00,154.5,154.54,154.07,154.18,6437.0,129.6485,129.6821,129.2877,129.38,6437.0
2018-04-04 10:35:00,154.19,154.36,153.98,154.36,6219.0,129.3884,129.531,129.2121,129.531,6219.0
2018-04-04 10:40:00,154.32,154.48,154.32,154.39,22482.0,129.4975,129.6317,129.4975,129.5562,22482.0
2018-04-04 10:45:00,154.37,154.83,154.31,154.83,16778.0,129.5394,129.9254,129.4891,129.9254,16778.0
2018-04-04 10:50:00,154.83,154.97,154.69,154.69,7966.0,129.9254,130.0429,129.8079,129.8079,7966.0
2018-04-04 10:55:00,154.55,154.63,154.31,154.63,6309.0,129.6905,129.7576,129.4891,129.7576,6309.0
2018-04-04 11:00:00,154.56,154.56,154.13,154.18,9923.0,129.6988,129.6988,129.338,129.38,9923.0
2018-04-04 11:05:00,154.18,154.18,153.83,153.93,13524.0,129.38,129.38,129.0863,129.1702,13524.0
2018-04-04 11:10:00,153.97,154.3,153.97,154.29,25054.0,129.2037,129.4807,129.2037,129.4723,25054.0
2018-04-04 11:15:00,154.22,154.71,154.2,154.7,16850.0,129.4135,129.8247,129.3968,129.8163,16850.0
2018-04-04 11:20:00,154.67,154.93,154.67,154.93,8020.0,129.7912,130.0093,129.7912,130.0093,8020.0
2018-04-04 11:25:00,154.83,154.88,154.55,154.7,10022.0,129.9254,129.9674,129.6905,129.8163,10022.0
2018-04-04 11:30:00,154.62,154.88,154.51,154.66,10645.0,129.7492,129.9674,129.6569,129.7828,10645.0
2018-04-04 11:35:00,154.57,154.59,154.26,154.35,8213.0,129.7072,129.724,129.4471,129.5226,8213.0
2018-04-04 11:40:00,154.26,154.26,154.04,154.1,3242.0,129.4471,129.4471,129.2625,129.3128,3242.0
2018-04-04 11:45:00,154.17,154.37,154.03,154.2,5545.0,129.3716,129.5394,129.2541,129.3968,5545.0
2018-04-04 11:50:00,154.2,154.22,153.86,153.9,11624.0,129.3968,129.4135,129.1114,129.145,11624.0
2018-04-04 11:55:00,153.9,154.22,153.9,154.22,4518.0,129.145,129.4135,129.145,129.4135,4518.0
2018-04-04 12:00:00,154.12,154.2,154.01,154.1,2975.0,129.3296,129.3968,129.2373,129.3128,2975.0
2018-04-04 12:05:00,154.13,154.56,154.06,154.45,5270.0,129.338,129.6988,129.2793,129.6065,5270.0
2018-04-04 12:10:00,154.55,154.95,154.55,154.91,27120.0,129.6905,130.0261,129.6905,129.9925,27120.0
2018-04-04 12:15:00,154.8,154.8,154.54,154.54,9888.0,129.9002,129.9002,129.6821,129.6821,9888.0
2018-04-04 12:20:00,154.56,154.79,154.44,154.74,7604.0,129.6988,129.8919,129.5981,129.8499,7604.0
2018-04-04 12:25:00,154.79,154.94,154.76,154.85,3984.0,129.8919,130.0177,129.8667,129.9422,3984.0
2018-04-04 12:30:00,154.86,154.91,154.66,154.84,6277.0,129.9506,129.9925,129.7828,129.9338,6277.0
2018-04-04 12:35:00,154.92,155.11,154.8,154.85,3342.0,130.0009,130.1604,129.9002,129.9422,3342.0
2018-04-04 12:40:00,154.86,155.06,154.75,155.05,5828.0,129.9506,130.1184,129.8583,130.11,5828.0
2018-04-04 12:45:00,155.1,155.18,155.01,155.07,12848.0,130.152,130.2191,130.0765,130.1268,12848.0
2018-04-04 12:50:00,155.01,155.11,154.92,154.98,6560.0,130.0765,130.1604,130.0009,130.0513,6560.0
2018-04-04 12:55:00,155.03,155.1,154.98,155.0,4094.0,130.0932,130.152,130.0513,130.0681,4094.0
2018-04-04 13:00:00,155.08,155.12,154.84,154.85,4109.0,130.1352,130.1688,129.9338,129.9422,4109.0
2018-04-04 13:05:00,154.86,154.93,154.73,154.77,3874.0,129.9506,130.0093,129.8415,129.8751,3874.0
2018-04-04 13:10:00,154.66,154.74,154.51,154.6,4183.0,129.7828,129.8499,129.6569,129.7324,4183.0
2018-04-04 13:15:00,154.63,154.63,154.51,154.6,2451.0,129.7576,129.7576,129.6569,129.7324,2451.0
2018-04-04 13:20:00,154.56,154.68,154.28,154.28,8076.0,129.6988,129.7995,129.4639,129.4639,8076.0
2018-04-04 13:25:00,154.39,154.57,154.21,154.57,7479.0,129.5562,129.7072,129.4051,129.7072,7479.0
2018-04-04 13:30:00,154.43,154.67,154.42,154.57,7702.0,129.5898,129.7912,129.5814,129.7072,7702.0
2018-04-04 13:35:00,154.62,154.95,154.6,154.9,5946.0,129.7492,130.0261,129.7324,129.9842,5946.0
2018-04-04 13:40:00,154.94,155.13,154.87,154.97,7930.0,130.0177,130.1772,129.959,130.0429,7930.0
2018-04-04 13:45:00,154.96,154.96,154.77,154.85,11890.0,130.0345,130.0345,129.8751,129.9422,11890.0
2018-04-04 13:50:00,154.79,155.0,154.76,154.93,18308.0,129.8919,130.0681,129.8667,130.0093,18308.0
2018-04-04 13:55:00,154.94,155.21,154.94,155.19,13649.0,130.0177,130.2443,130.0177,130.2275,13649.0
2018-04-04 14:00:00,155.23,155.65,155.23,155.65,26560.0,130.2611,130.6135,130.2611,130.6135,26560.0
2018-04-04 14:05:00,155.65,156.28,155.6,155.82,41365.0,130.6135,131.1422,130.5716,130.7562,41365.0
2018-04-04 14:10:00,155.82,155.91,155.7,155.89,17421.0,130.7562,130.8317,130.6555,130.8149,17421.0
2018-04-04 14:15:00,155.94,156.41,155.91,156.37,27940.0,130.8569,131.2513,130.8317,131.2177,27940.0
2018-04-04 14:20:00,156.36,156.72,156.36,156.62,22639.0,131.2093,131.5114,131.2093,131.4275,22639.0
2018-04-04 14:25:00,156.61,156.89,156.5,156.89,10761.0,131.4191,131.6541,131.3268,131.6541,10761.0
2018-04-04 14:30:00,156.89,156.93,156.58,156.68,13514.0,131.6541,131.6876,131.3939,131.4778,13514.0
2018-04-04 14:35:00,156.62,156.65,156.4,156.45,24748.0,131.4275,131.4527,131.2429,131.2848,24748.0
2018-04-04 14:40:00,156.42,157.2,156.4,157.11,35706.0,131.2597,131.9142,131.2429,131.8387,35706.0
2018-04-04 14:45:00,157.14,157.32,157.02,157.13,19331.0,131.8638,132.0149,131.7632,131.8555,19331.0
2018-04-04 14:50:00,157.19,157.42,157.17,157.2,20184.0,131.9058,132.0988,131.889,131.9142,20184.0
2018-04-04 14:55:00,157.16,157.45,156.96,157.45,9847.0,131.8806,132.124,131.7128,132.124,9847.0
2018-04-04 15:00:00,157.4,157.7,157.34,157.6,20092.0,132.082,132.3338,132.0317,132.2499,20092.0
2018-04-04 15:05:00,157.59,157.69,157.48,157.68,15486.0,132.2415,132.3254,132.1492,132.317,15486.0
2018-04-04 15:10:00,157.68,157.68,157.25,157.25,16115.0,132.317,132.317,131.9562,131.9562,16115.0
2018-04-04 15:15:00,157.2,157.31,157.11,157.12,18925.0,131.9142,132.0065,131.8387,131.8471,18925.0
2018-04-04 15:20:00,157.16,157.8,157.16,157.73,25114.0,131.8806,132.4177,131.8806,132.3589,25114.0
2018-04-04 15:25:00,157.75,157.98,157.61,157.91,23846.0,132.3757,132.5687,132.2582,132.51,23846.0
2018-04-04 15:30:00,157.88,158.07,157.76,157.78,27910.0,132.4848,132.6443,132.3841,132.4009,27910.0
2018-04-04 15:35:00,157.81,158.02,157.74,158.0,34120.0,132.4261,132.6023,132.3673,132.5855,34120.0
2018-04-04 15:40:00,157.97,158.06,157.83,157.85,33157.0,132.5603,132.6359,132.4429,132.4596,33157.0
2018-04-04 15:45:00,157.88,158.15,157.81,157.99,41496.0,132.4848,132.7114,132.4261,132.5771,41496.0
2018-04-04 15:50:00,158.05,158.31,158.02,158.14,42449.0,132.6275,132.8457,132.6023,132.703,42449.0
2018-04-04 15:55:00,158.17,158.25,157.98,158.02,78870.0,132.7282,132.7953,132.5687,132.6023,78870.0
2018-04-05 09:30:00,158.95,159.5,158.72,159.5,23904.0,133.3827,133.8442,133.1897,133.8442,23904.0
2018-04-05 09:35:00,159.51,159.65,158.97,158.97,9526.0,133.8526,133.9701,133.3995,133.3995,9526.0
2018-04-05 09:40:00,158.98,159.18,158.76,159.1,11405.0,133.4079,133.5757,133.2233,133.5086,11405.0
2018-04-05 09:45:00,159.12,159.19,158.62,158.78,10322.0,133.5254,133.5841,133.1058,133.2401,10322.0
2018-04-05 09:50:00,158.68,158.87,158.63,158.83,4040.0,133.1561,133.3156,133.1142,133.282,4040.0
2018-04-05 09:55:00,158.83,158.93,158.54,158.93,12631.0,133.282,133.3659,133.0387,133.3659,12631.0
2018-04-05 10:00:00,158.89,158.99,158.63,158.63,11649.0,133.3324,133.4163,133.1142,133.1142,11649.0
2018-04-05 10:05:00,158.65,158.76,158.36,158.46,15299.0,133.131,133.2233,132.8876,132.9715,15299.0
2018-04-05 10:10:00,158.47,158.68,158.46,158.66,8057.0,132.9799,133.1561,132.9715,133.1394,8057.0
2018-04-05 10:15:00,158.66,158.67,158.49,158.49,11217.0,133.1394,133.1477,132.9967,132.9967,11217.0
2018-04-05 10:20:00,158.57,158.68,158.39,158.55,8870.0,133.0638,133.1561,132.9128,133.047,8870.0
2018-04-05 10:25:00,158.55,158.55,158.27,158.46,10591.0,133.047,133.047,132.8121,132.9715,10591.0
2018-04-05 10:30:00,158.43,158.86,158.38,158.76,9913.0,132.9464,133.3072,132.9044,133.2233,9913.0
2018-04-05 10:35:00,158.81,158.9,158.55,158.75,22286.0,133.2652,133.3408,133.047,133.2149,22286.0
2018-04-05 10:40:00,158.7,158.82,158.63,158.79,11947.0,133.1729,133.2736,133.1142,133.2484,11947.0
2018-04-05 10:45:00,158.82,158.91,158.54,158.59,16608.0,133.2736,133.3491,133.0387,133.0806,16608.0
2018-04-05 10:50:00,158.57,158.73,158.55,158.73,10422.0,133.0638,133.1981,133.047,133.1981,10422.0
2018-04-05 10:55:00,158.75,158.75,158.55,158.55,10870.0,133.2149,133.2149,133.047,133.047,10870.0
2018-04-05 11:00:00,158.59,158.9,158.56,158.9,21807.0,133.0806,133.3408,133.0554,133.3408,21807.0
2018-04-05 11:05:00,158.97,159.44,158.95,159.4,8082.0,133.3995,133.7939,133.3827,133.7603,8082.0
2018-04-05 11:10:00,159.4,159.57,159.31,159.44,12199.0,133.7603,133.903,133.6848,133.7939,12199.0
2018-04-05 11:15:00,159.44,159.61,159.41,159.59,7244.0,133.7939,133.9365,133.7687,133.9198,7244.0
2018-04-05 11:20:00,159.56,159.81,159.53,159.78,10247.0,133.8946,134.1044,133.8694,134.0792,10247.0
2018-04-05 11:25:00,159.8,160.03,159.76,159.96,12464.0,134.096,134.289,134.0624,134.2302,12464.0
2018-04-05 11:30:00,159.93,160.08,159.88,160.03,8951.0,134.2051,134.3309,134.1631,134.289,8951.0
2018-04-05 11:35:00,160.04,160.07,159.94,159.95,8311.0,134.2974,134.3226,134.2135,134.2219,8311.0
2018-04-05 11:40:00,159.99,160.01,159.64,159.68,12965.0,134.2554,134.2722,133.9617,133.9953,12965.0
2018-04-05 11:45:00,159.7,159.71,159.55,159.59,5015.0,134.0121,134.0205,133.8862,133.9198,5015.0
2018-04-05 11:50:00,159.61,159.91,159.6,159.91,6449.0,133.9365,134.1883,133.9282,134.1883,6449.0
2018-04-05 11:55:00,159.85,160.06,159.85,159.98,10429.0,134.1379,134.3142,134.1379,134.247,10429.0
2018-04-05 12:00:00,159.98,160.03,159.9,159.95,7932.0,134.247,134.289,134.1799,134.2219,7932.0
2018-04-05 12:05:00,159.98,159.98,159.56,159.57,15154.0,134.247,134.247,133.8946,133.903,15154.0
2018-04-05 12:10:00,159.59,159.61,159.46,159.53,5693.0,133.9198,133.9365,133.8107,133.8694,5693.0
2018-04-05 12:15:00,159.5,159.51,159.12,159.25,10541.0,133.8442,133.8526,133.5254,133.6345,10541.0
2018-04-05 12:20:00,159.29,159.3,159.16,159.2,8800.0,133.668,133.6764,133.5589,133.5925,8800.0
2018-04-05 12:25:00,159.18,159.35,159.18,159.27,5278.0,133.5757,133.7184,133.5757,133.6512,5278.0
2018-04-05 12:30:00,159.35,159.4,158.98,159.06,8181.0,133.7184,133.7603,133.4079,133.475,8181.0
2018-04-05 12:35:00,159.07,159.1,158.85,158.95,14767.0,133.4834,133.5086,133.2988,133.3827,14767.0
2018-04-05 12:40:00,158.92,159.04,158.78,158.78,6969.0,133.3575,133.4582,133.2401,133.2401,6969.0
2018-04-05 12:45:00,158.72,158.84,158.71,158.84,12069.0,133.1897,133.2904,133.1813,133.2904,12069.0
2018-04-05 12:50:00,158.83,158.88,158.63,158.65,9818.0,133.282,133.324,133.1142,133.131,9818.0
2018-04-05 12:55:00,158.66,158.83,158.66,158.8,4220.0,133.1394,133.282,133.1394,133.2568,4220.0
2018-04-05 13:00:00,158.82,159.06,158.82,158.97,9352.0,133.2736,133.475,133.2736,133.3995,9352.0
2018-04-05 13:05:00,158.97,159.01,158.83,158.88,7130.0,133.3995,133.4331,133.282,133.324,7130.0
2018-04-05 13:10:00,158.86,158.88,158.41,158.45,5545.0,133.3072,133.324,132.9296,132.9631,5545.0
2018-04-05 13:15:00,158.43,158.48,158.0,158.01,11196.0,132.9464,132.9883,132.5855,132.5939,11196.0
2018-04-05 13:20:00,158.06,158.12,157.75,157.9,15381.0,132.6359,132.6862,132.3757,132.5016,15381.0
2018-04-05 13:25:00,157.95,158.03,157.92,158.03,5223.0,132.5436,132.6107,132.5184,132.6107,5223.0
2018-04-05 13:30:00,157.99,158.4,157.95,158.39,9522.0,132.5771,132.9212,132.5436,132.9128,9522.0
2018-04-05 13:35:00,158.52,158.54,158.15,158.15,7695.0,133.0219,133.0387,132.7114,132.7114,7695.0
2018-04-05 13:40:00,158.07,158.07,157.74,157.91,9168.0,132.6443,132.6443,132.3673,132.51,9168.0
2018-04-05 13:45:00,157.94,158.17,157.9,158.17,5320.0,132.5352,132.7282,132.5016,132.7282,5320.0
2018-04-05 13:50:00,158.13,158.41,158.08,158.33,5860.0,132.6946,132.9296,132.6526,132.8624,5860.0
2018-04-05 13:55:00,158.31,158.32,158.19,158.2,10101.0,132.8457,132.854,132.745,132.7533,10101.0
2018-04-05 14:00:00,158.26,158.48,158.22,158.33,10648.0,132.8037,132.9883,132.7701,132.8624,10648.0
2018-04-05 14:05:00,158.3,158.3,157.97,157.97,9811.0,132.8373,132.8373,132.5603,132.5603,9811.0
2018-04-05 14:10:00,158.01,158.24,158.01,158.12,10159.0,132.5939,132.7869,132.5939,132.6862,10159.0
2018-04-05 14:15:00,158.13,158.41,158.13,158.4,6798.0,132.6946,132.9296,132.6946,132.9212,6798.0
2018-04-05 14:20:00,158.4,158.49,158.2,158.23,15157.0,132.9212,132.9967,132.7533,132.7785,15157.0
2018-04-05 14:25:00,158.2,158.33,158.12,158.21,8770.0,132.7533,132.8624,132.6862,132.7617,8770.0
2018-04-05 14:30:00,158.19,158.6,158.15,158.6,8200.0,132.745,133.089,132.7114,133.089,8200.0
2018-04-05 14:35:00,158.57,158.7,158.57,158.61,6737.0,133.0638,133.1729,133.0638,133.0974,6737.0
2018-04-05 14:40:00,158.63,158.92,158.61,158.92,8506.0,133.1142,133.3575,133.0974,133.3575,8506.0
2018-04-05 14:45:00,158.9,159.14,158.9,159.01,9576.0,133.3408,133.5421,133.3408,133.4331,9576.0
2018-04-05 14:50:00,158.97,159.04,158.93,159.04,8471.0,133.3995,133.4582,133.3659,133.4582,8471.0
2018-04-05 14:55:00,159.06,159.2,159.01,159.17,7270.0,133.475,133.5925,133.4331,133.5673,7270.0
2018-04-05 15:00:00,159.2,159.2,158.73,158.76,12342.0,133.5925,133.5925,133.1981,133.2233,12342.0
2018-04-05 15:05:00,158.75,159.12,158.75,159.12,8521.0,133.2149,133.5254,133.2149,133.5254,8521.0
2018-04-05 15:10:00,159.16,159.17,159.01,159.03,10879.0,133.5589,133.5673,133.4331,133.4498,10879.0
2018-04-05 15:15:00,159.02,159.11,158.87,158.87,9269.0,133.4414,133.517,133.3156,133.3156,9269.0
2018-04-05 15:20:00,158.91,158.97,158.83,158.83,13803.0,133.3491,133.3995,133.282,133.282,13803.0
2018-04-05 15:25:00,158.82,158.82,158.55,158.56,7814.0,133.2736,133.2736,133.047,133.0554,7814.0
2018-04-05 15:30:00,158.55,158.56,158.15,158.17,20628.0,133.047,133.0554,132.7114,132.7282,20628.0
2018-04-05 15:35:00,158.17,158.3,158.08,158.16,24756.0,132.7282,132.8373,132.6526,132.7198,24756.0
2018-04-05 15:40:00,158.16,158.77,158.16,158.69,22668.0,132.7198,133.2317,132.7198,133.1645,22668.0
2018-04-05 15:45:00,158.69,158.86,158.62,158.78,29663.0,133.1645,133.3072,133.1058,133.2401,29663.0
2018-04-05 15:50:00,158.8,159.04,158.65,158.93,35886.0,133.2568,133.4582,133.131,133.3659,35886.0
2018-04-05 15:55:00,158.95,158.95,158.65,158.71,74367.0,133.3827,133.3827,133.131,133.1813,74367.0
2018-04-06 09:30:00,157.09,157.58,156.86,157.08,22302.0,131.8219,132.2331,131.6289,131.8135,22302.0
2018-04-06 09:35:00,157.2,157.64,157.08,157.6,4000.0,131.9142,132.2834,131.8135,132.2499,4000.0
2018-04-06 09:40:00,157.39,157.39,156.87,157.14,3581.0,132.0736,132.0736,131.6373,131.8638,3581.0
2018-04-06 09:45:00,157.17,157.21,157.16,157.16,300.0,131.889,131.9226,131.8806,131.8806,300.0
2018-04-06 09:50:00,157.37,157.65,157.37,157.38,4430.0,132.0569,132.2918,132.0569,132.0652,4430.0
2018-04-06 09:55:00,157.31,157.4,157.06,157.07,14596.0,132.0065,132.082,131.7967,131.8051,14596.0
2018-04-06 10:00:00,157.06,157.18,156.75,156.92,16532.0,131.7967,131.8974,131.5366,131.6792,16532.0
2018-04-06 10:05:00,156.87,156.93,156.58,156.59,11371.0,131.6373,131.6876,131.3939,131.4023,11371.0
2018-04-06 10:10:00,156.63,157.02,156.49,157.02,9920.0,131.4359,131.7632,131.3184,131.7632,9920.0
2018-04-06 10:15:00,156.94,157.21,156.77,157.21,8286.0,131.696,131.9226,131.5534,131.9226,8286.0
2018-04-06 10:20:00,157.21,157.22,156.87,156.87,7822.0,131.9226,131.931,131.6373,131.6373,7822.0
2018-04-06 10:25:00,156.89,157.13,156.67,156.73,13531.0,131.6541,131.8555,131.4694,131.5198,13531.0
2018-04-06 10:30:00,156.73,156.73,156.24,156.25,13929.0,131.5198,131.5198,131.1086,131.117,13929.0
2018-04-06 10:35:00,156.2,156.34,156.06,156.17,7117.0,131.0751,131.1925,130.9576,131.0499,7117.0
2018-04-06 10:40:00,156.16,156.16,155.81,155.84,11115.0,131.0415,131.0415,130.7478,130.773,11115.0
2018-04-06 10:45:00,155.88,155.88,155.41,155.62,8242.0,130.8065,130.8065,130.4121,130.5883,8242.0
2018-04-06 10:50:00,155.63,155.65,155.45,155.52,11024.0,130.5967,130.6135,130.4457,130.5044,11024.0
2018-04-06 10:55:00,155.54,155.68,155.25,155.34,15588.0,130.5212,130.6387,130.2779,130.3534,15588.0
2018-04-06 11:00:00,155.28,155.28,154.93,155.05,23374.0,130.303,130.303,130.0093,130.11,23374.0
2018-04-06 11:05:00,155.06,155.46,155.01,155.46,6607.0,130.1184,130.4541,130.0765,130.4541,6607.0
2018-04-06 11:10:00,155.44,155.69,155.32,155.33,7445.0,130.4373,130.6471,130.3366,130.345,7445.0
2018-04-06 11:15:00,155.33,155.33,155.03,155.25,5453.0,130.345,130.345,130.0932,130.2779,5453.0
2018-04-06 11:20:00,155.33,155.45,154.92,154.93,8116.0,130.345,130.4457,130.0009,130.0093,8116.0
2018-04-06 11:25:00,154.95,155.39,154.95,155.28,3993.0,130.0261,130.3953,130.0261,130.303,3993.0
2018-04-06 11:30:00,155.37,155.67,155.28,155.63,4264.0,130.3786,130.6303,130.303,130.5967,4264.0
2018-04-06 11:35:00,155.62,155.62,155.41,155.57,3563.0,130.5883,130.5883,130.4121,130.5464,3563.0
2018-04-06 11:40:00,155.66,155.77,155.46,155.46,6586.0,130.6219,130.7142,130.4541,130.4541,6586.0
2018-04-06 11:45:00,155.46,155.46,155.07,155.07,5296.0,130.4541,130.4541,130.1268,130.1268,5296.0
2018-04-06 11:50:00,155.01,155.54,154.95,155.54,4976.0,130.0765,130.5212,130.0261,130.5212,4976.0
2018-04-06 11:55:00,155.62,155.88,155.62,155.7,4700.0,130.5883,130.8065,130.5883,130.6555,4700.0
2018-04-06 12:00:00,155.62,155.62,155.27,155.28,5129.0,130.5883,130.5883,130.2946,130.303,5129.0
2018-04-06 12:05:00,155.22,155.7,155.22,155.42,5787.0,130.2527,130.6555,130.2527,130.4205,5787.0
2018-04-06 12:10:00,155.39,155.4,155.14,155.18,4552.0,130.3953,130.4037,130.1856,130.2191,4552.0
2018-04-06 12:15:00,155.22,155.32,155.02,155.03,5261.0,130.2527,130.3366,130.0849,130.0932,5261.0
2018-04-06 12:20:00,155.0,155.04,154.91,154.98,6012.0,130.0681,130.1016,129.9925,130.0513,6012.0
2018-04-06 12:25:00,155.0,155.0,154.73,154.76,5900.0,130.0681,130.0681,129.8415,129.8667,5900.0
2018-04-06 12:30:00,154.63,155.02,154.63,154.91,3625.0,129.7576,130.0849,129.7576,129.9925,3625.0
2018-04-06 12:35:00,155.02,155.28,155.02,155.19,7050.0,130.0849,130.303,130.0849,130.2275,7050.0
2018-04-06 12:40:00,155.2,155.49,155.2,155.38,3274.0,130.2359,130.4793,130.2359,130.3869,3274.0
2018-04-06 12:45:00,155.35,155.48,155.26,155.36,2832.0,130.3618,130.4709,130.2863,130.3702,2832.0
2018-04-06 12:50:00,155.3,155.61,155.25,155.61,3135.0,130.3198,130.58,130.2779,130.58,3135.0
2018-04-06 12:55:00,155.54,155.72,155.51,155.72,2055.0,130.5212,130.6723,130.496,130.6723,2055.0
2018-04-06 13:00:00,155.69,155.69,155.47,155.5,1820.0,130.6471,130.6471,130.4625,130.4876,1820.0
2018-04-06 13:05:00,155.41,155.41,155.09,155.28,4434.0,130.4121,130.4121,130.1436,130.303,4434.0
2018-04-06 13:10:00,155.12,155.12,154.97,155.03,3072.0,130.1688,130.1688,130.0429,130.0932,3072.0
2018-04-06 13:15:00,155.05,155.07,154.83,154.97,4152.0,130.11,130.1268,129.9254,130.0429,4152.0
2018-04-06 13:20:00,155.08,155.11,154.88,154.93,2364.0,130.1352,130.1604,129.9674,130.0093,2364.0
2018-04-06 13:25:00,154.95,155.31,154.92,155.18,4400.0,130.0261,130.3282,130.0009,130.2191,4400.0
2018-04-06 13:30:00,155.31,155.4,155.06,155.06,3800.0,130.3282,130.4037,130.1184,130.1184,3800.0
2018-04-06 13:35:00,155.02,155.1,154.7,154.7,6168.0,130.0849,130.152,129.8163,129.8163,6168.0
2018-04-06 13:40:00,154.77,154.82,154.53,154.7,3331.0,129.8751,129.917,129.6737,129.8163,3331.0
2018-04-06 13:45:00,154.64,154.68,154.21,154.32,6995.0,129.766,129.7995,129.4051,129.4975,6995.0
2018-04-06 13:50:00,154.36,154.36,153.97,153.97,10109.0,129.531,129.531,129.2037,129.2037,10109.0
2018-04-06 13:55:00,153.95,154.15,153.7,153.75,4677.0,129.187,129.3548,128.9772,129.0191,4677.0
2018-04-06 14:00:00,153.67,153.86,153.48,153.53,9002.0,128.952,129.1114,128.7926,128.8345,9002.0
2018-04-06 14:05:00,153.61,153.73,153.2,153.45,9173.0,128.9017,129.0024,128.5576,128.7674,9173.0
2018-04-06 14:10:00,153.4,153.66,153.4,153.6,12040.0,128.7254,128.9436,128.7254,128.8933,12040.0
2018-04-06 14:15:00,153.5,153.56,153.15,153.15,5972.0,128.8093,128.8597,128.5156,128.5156,5972.0
2018-04-06 14:20:00,153.21,153.48,153.2,153.22,7023.0,128.566,128.7926,128.5576,128.5744,7023.0
2018-04-06 14:25:00,153.11,153.11,152.79,152.82,11350.0,128.4821,128.4821,128.2136,128.2387,11350.0
2018-04-06 14:30:00,152.77,153.11,152.54,152.54,8170.0,128.1968,128.4821,128.0038,128.0038,8170.0
2018-04-06 14:35:00,152.65,152.78,152.16,152.24,9017.0,128.0961,128.2052,127.6849,127.752,9017.0
2018-04-06 14:40:00,152.28,152.74,152.13,152.53,11142.0,127.7856,128.1716,127.6597,127.9954,11142.0
2018-04-06 14:45:00,152.5,152.56,151.96,152.23,10615.0,127.9702,128.0205,127.5171,127.7436,10615.0
2018-04-06 14:50:00,152.14,152.19,151.79,152.02,53173.0,127.6681,127.7101,127.3744,127.5674,53173.0
2018-04-06 14:55:00,152.0,152.01,151.56,151.79,29537.0,127.5506,127.559,127.1814,127.3744,29537.0
2018-04-06 15:00:00,151.85,152.12,151.45,151.45,34002.0,127.4248,127.6513,127.0891,127.0891,34002.0
2018-04-06 15:05:00,151.52,151.79,151.34,151.72,37036.0,127.1478,127.3744,126.9968,127.3157,37036.0
2018-04-06 15:10:00,151.78,152.16,151.7,152.16,28775.0,127.366,127.6849,127.2989,127.6849,28775.0
2018-04-06 15:15:00,152.14,152.22,151.88,151.93,48657.0,127.6681,127.7352,127.4499,127.4919,48657.0
2018-04-06 15:20:00,151.95,152.15,151.77,151.87,16273.0,127.5087,127.6765,127.3576,127.4415,16273.0
2018-04-06 15:25:00,151.89,151.9,151.55,151.65,13303.0,127.4583,127.4667,127.173,127.2569,13303.0
2018-04-06 15:30:00,151.61,152.1,151.54,151.95,21264.0,127.2234,127.6345,127.1646,127.5087,21264.0
2018-04-06 15:35:00,151.98,152.36,151.89,152.29,32575.0,127.5338,127.8527,127.4583,127.794,32575.0
2018-04-06 15:40:00,152.33,152.69,152.31,152.49,19140.0,127.8275,128.1296,127.8108,127.9618,19140.0
2018-04-06 15:45:00,152.44,152.54,152.32,152.38,26584.0,127.9199,128.0038,127.8192,127.8695,26584.0
2018-04-06 15:50:00,152.4,153.2,152.38,153.0,44819.0,127.8863,128.5576,127.8695,128.3898,44819.0
2018-04-06 15:55:00,152.98,153.06,152.59,152.6,60155.0,128.373,128.4401,128.0457,128.0541,60155.0
2018-04-09 09:30:00,153.92,154.26,153.92,154.11,19561.0,129.1618,129.4471,129.1618,129.3212,19561.0
2018-04-09 09:35:00,154.09,154.09,153.01,153.33,5439.0,129.3044,129.3044,128.3982,128.6667,5439.0
2018-04-09 09:40:00,153.33,153.75,153.11,153.75,5215.0,128.6667,129.0191,128.4821,129.0191,5215.0
2018-04-09 09:45:00,153.7,153.79,153.28,153.47,10495.0,128.9772,129.0527,128.6247,128.7842,10495.0
2018-04-09 09:50:00,153.44,154.17,153.38,154.15,3719.0,128.759,129.3716,128.7087,129.3548,3719.0
2018-04-09 09:55:00,154.05,154.61,154.05,154.32,10988.0,129.2709,129.7408,129.2709,129.4975,10988.0
2018-04-09 10:00:00,154.39,154.41,154.11,154.11,9430.0,129.5562,129.573,129.3212,129.3212,9430.0
2018-04-09 10:05:00,154.1,154.19,154.03,154.11,12008.0,129.3128,129.3884,129.2541,129.3212,12008.0
2018-04-09 10:10:00,154.16,154.33,154.08,154.11,12578.0,129.3632,129.5058,129.2961,129.3212,12578.0
2018-04-09 10:15:00,154.14,154.33,154.05,154.2,3848.0,129.3464,129.5058,129.2709,129.3968,3848.0
2018-04-09 10:20:00,154.16,154.34,154.16,154.34,3308.0,129.3632,129.5142,129.3632,129.5142,3308.0
2018-04-09 10:25:00,154.33,154.63,154.3,154.63,4280.0,129.5058,129.7576,129.4807,129.7576,4280.0
2018-04-09 10:30:00,154.63,155.22,154.63,155.05,8206.0,129.7576,130.2527,129.7576,130.11,8206.0
2018-04-09 10:35:00,155.03,155.23,154.97,155.09,4360.0,130.0932,130.2611,130.0429,130.1436,4360.0
2018-04-09 10:40:00,155.09,155.1,154.8,154.87,6471.0,130.1436,130.152,129.9002,129.959,6471.0
2018-04-09 10:45:00,154.84,154.98,154.73,154.81,3124.0,129.9338,130.0513,129.8415,129.9086,3124.0
2018-04-09 10:50:00,154.86,155.18,154.85,155.09,6035.0,129.9506,130.2191,129.9422,130.1436,6035.0
2018-04-09 10:55:00,155.0,155.09,154.96,155.0,7778.0,130.0681,130.1436,130.0345,130.0681,7778.0
2018-04-09 11:00:00,155.04,155.08,154.76,154.92,12480.0,130.1016,130.1352,129.8667,130.0009,12480.0
2018-04-09 11:05:00,154.92,154.94,154.73,154.83,10356.0,130.0009,130.0177,129.8415,129.9254,10356.0
2018-04-09 11:10:00,154.87,154.97,154.85,154.97,2102.0,129.959,130.0429,129.9422,130.0429,2102.0
2018-04-09 11:15:00,155.0,155.4,155.0,155.35,6545.0,130.0681,130.4037,130.0681,130.3618,6545.0
2018-04-09 11:20:00,155.42,155.52,155.39,155.44,3800.0,130.4205,130.5044,130.3953,130.4373,3800.0
2018-04-09 11:25:00,155.36,155.39,155.08,155.17,3553.0,130.3702,130.3953,130.1352,130.2107,3553.0
2018-04-09 11:30:00,155.2,155.58,155.2,155.47,9083.0,130.2359,130.5548,130.2359,130.4625,9083.0
2018-04-09 11:35:00,155.49,155.67,155.18,155.18,7186.0,130.4793,130.6303,130.2191,130.2191,7186.0
2018-04-09 11:40:00,155.22,155.42,155.21,155.37,4900.0,130.2527,130.4205,130.2443,130.3786,4900.0
2018-04-09 11:45:00,155.43,155.76,155.43,155.66,4363.0,130.4289,130.7058,130.4289,130.6219,4363.0
2018-04-09 11:50:00,155.61,155.66,155.37,155.41,7262.0,130.58,130.6219,130.3786,130.4121,7262.0
2018-04-09 11:55:00,155.38,155.52,155.3,155.5,4558.0,130.3869,130.5044,130.3198,130.4876,4558.0
2018-04-09 12:00:00,155.53,155.62,155.45,155.62,2789.0,130.5128,130.5883,130.4457,130.5883,2789.0
2018-04-09 12:05:00,155.71,155.82,155.58,155.63,6620.0,130.6639,130.7562,130.5548,130.5967,6620.0
2018-04-09 12:10:00,155.58,155.58,155.49,155.49,4032.0,130.5548,130.5548,130.4793,130.4793,4032.0
2018-04-09 12:15:00,155.54,155.54,155.12,155.12,4351.0,130.5212,130.5212,130.1688,130.1688,4351.0
2018-04-09 12:20:00,155.16,155.17,154.92,154.93,3952.0,130.2023,130.2107,130.0009,130.0093,3952.0
2018-04-09 12:25:00,154.89,155.06,154.89,155.06,10450.0,129.9758,130.1184,129.9758,130.1184,10450.0
2018-04-09 12:30:00,155.08,155.08,155.01,155.04,2747.0,130.1352,130.1352,130.0765,130.1016,2747.0
2018-04-09 12:35:00,155.02,155.26,154.95,154.95,5583.0,130.0849,130.2863,130.0261,130.0261,5583.0
2018-04-09 12:40:00,154.97,155.04,154.97,154.99,1712.0,130.0429,130.1016,130.0429,130.0597,1712.0
2018-04-09 12:45:00,155.02,155.26,154.98,155.17,3617.0,130.0849,130.2863,130.0513,130.2107,3617.0
2018-04-09 12:50:00,155.19,155.29,155.15,155.25,2129.0,130.2275,130.3114,130.1939,130.2779,2129.0
2018-04-09 12:55:00,155.21,155.22,154.9,154.95,6892.0,130.2443,130.2527,129.9842,130.0261,6892.0
2018-04-09 13:00:00,154.98,155.26,154.98,155.26,4925.0,130.0513,130.2863,130.0513,130.2863,4925.0
2018-04-09 13:05:00,155.21,155.39,155.2,155.34,2994.0,130.2443,130.3953,130.2359,130.3534,2994.0
2018-04-09 13:10:00,155.3,155.34,155.13,155.13,4152.0,130.3198,130.3534,130.1772,130.1772,4152.0
2018-04-09 13:15:00,155.13,155.23,155.13,155.16,2432.0,130.1772,130.2611,130.1772,130.2023,2432.0
2018-04-09 13:20:00,155.12,155.16,154.99,155.04,5285.0,130.1688,130.2023,130.0597,130.1016,5285.0
2018-04-09 13:25:00,155.04,155.1,154.96,155.06,2750.0,130.1016,130.152,130.0345,130.1184,2750.0
2018-04-09 13:30:00,155.18,155.26,155.18,155.26,2620.0,130.2191,130.2863,130.2191,130.2863,2620.0
2018-04-09 13:35:00,155.21,155.22,155.1,155.22,3916.0,130.2443,130.2527,130.152,130.2527,3916.0
2018-04-09 13:40:00,155.28,155.28,155.13,155.23,1950.0,130.303,130.303,130.1772,130.2611,1950.0
2018-04-09 13:45:00,155.22,155.35,155.2,155.33,3742.0,130.2527,130.3618,130.2359,130.345,3742.0
2018-04-09 13:50:00,155.36,155.66,155.36,155.59,4858.0,130.3702,130.6219,130.3702,130.5632,4858.0
2018-04-09 13:55:00,155.61,155.69,155.54,155.54,2677.0,130.58,130.6471,130.5212,130.5212,2677.0
2018-04-09 14:00:00,155.54,155.54,155.16,155.16,5804.0,130.5212,130.5212,130.2023,130.2023,5804.0
2018-04-09 14:05:00,155.14,155.14,154.89,154.91,5700.0,130.1856,130.1856,129.9758,129.9925,5700.0
2018-04-09 14:10:00,154.84,155.01,154.83,154.97,3639.0,129.9338,130.0765,129.9254,130.0429,3639.0
2018-04-09 14:15:00,155.05,155.26,154.97,155.25,4100.0,130.11,130.2863,130.0429,130.2779,4100.0
2018-04-09 14:20:00,155.25,155.26,154.71,154.8,50869.0,130.2779,130.2863,129.8247,129.9002,50869.0
2018-04-09 14:25:00,154.81,154.85,154.63,154.8,5262.0,129.9086,129.9422,129.7576,129.9002,5262.0
2018-04-09 14:30:00,154.76,154.94,154.75,154.89,5382.0,129.8667,130.0177,129.8583,129.9758,5382.0
2018-04-09 14:35:00,154.84,154.84,154.57,154.66,3626.0,129.9338,129.9338,129.7072,129.7828,3626.0
2018-04-09 14:40:00,154.64,154.64,154.25,154.32,7115.0,129.766,129.766,129.4387,129.4975,7115.0
2018-04-09 14:45:00,154.34,154.55,154.27,154.47,12445.0,129.5142,129.6905,129.4555,129.6233,12445.0
2018-04-09 14:50:00,154.5,154.65,154.49,154.57,6949.0,129.6485,129.7744,129.6401,129.7072,6949.0
2018-04-09 14:55:00,154.59,154.63,154.54,154.57,3628.0,129.724,129.7576,129.6821,129.7072,3628.0
2018-04-09 15:00:00,154.59,154.6,154.4,154.59,8969.0,129.724,129.7324,129.5646,129.724,8969.0
2018-04-09 15:05:00,154.52,154.64,154.47,154.56,5676.0,129.6653,129.766,129.6233,129.6988,5676.0
2018-04-09 15:10:00,154.58,154.63,154.31,154.31,11785.0,129.7156,129.7576,129.4891,129.4891,11785.0
2018-04-09 15:15:00,154.19,154.19,153.92,153.92,6653.0,129.3884,129.3884,129.1618,129.1618,6653.0
2018-04-09 15:20:00,153.9,153.9,153.64,153.8,9090.0,129.145,129.145,128.9268,129.0611,9090.0
2018-04-09 15:25:00,153.77,153.93,153.71,153.93,7270.0,129.0359,129.1702,128.9856,129.1702,7270.0
2018-04-09 15:30:00,153.87,154.03,153.53,153.54,6912.0,129.1198,129.2541,128.8345,128.8429,6912.0
2018-04-09 15:35:00,153.6,153.69,153.53,153.61,6619.0,128.8933,128.9688,128.8345,128.9017,6619.0
2018-04-09 15:40:00,153.53,153.55,153.28,153.53,9200.0,128.8345,128.8513,128.6247,128.8345,9200.0
2018-04-09 15:45:00,153.52,153.61,153.11,153.11,18119.0,128.8261,128.9017,128.4821,128.4821,18119.0
2018-04-09 15:50:00,153.12,153.27,153.05,153.17,18653.0,128.4905,128.6163,128.4317,128.5324,18653.0
2018-04-09 15:55:00,153.18,153.19,152.33,152.59,61723.0,128.5408,128.5492,127.8275,128.0457,61723.0
2018-04-10 09:30:00,156.19,157.17,155.32,155.73,35531.0,131.0667,131.889,130.3366,130.6807,35531.0
2018-04-10 09:35:00,155.49,155.8,155.0,155.77,10042.0,130.4793,130.7394,130.0681,130.7142,10042.0
2018-04-10 09:40:00,155.77,155.78,155.05,155.28,19614.0,130.7142,130.7226,130.11,130.303,19614.0
2018-04-10 09:45:00,155.28,155.55,155.12,155.5,17896.0,130.303,130.5296,130.1688,130.4876,17896.0
2018-04-10 09:50:00,155.43,155.49,154.79,154.84,13884.0,130.4289,130.4793,129.8919,129.9338,13884.0
2018-04-10 09:55:00,154.85,155.17,154.49,154.49,8830.0,129.9422,130.2107,129.6401,129.6401,8830.0
2018-04-10 10:00:00,154.58,155.01,154.44,155.01,25999.0,129.7156,130.0765,129.5981,130.0765,25999.0
2018-04-10 10:05:00,154.96,154.98,154.62,154.87,12145.0,130.0345,130.0513,129.7492,129.959,12145.0
2018-04-10 10:10:00,154.98,155.45,154.79,155.26,8425.0,130.0513,130.4457,129.8919,130.2863,8425.0
2018-04-10 10:15:00,155.24,155.41,155.03,155.13,12768.0,130.2695,130.4121,130.0932,130.1772,12768.0
2018-04-10 10:20:00,155.17,155.56,154.99,155.56,9260.0,130.2107,130.538,130.0597,130.538,9260.0
2018-04-10 10:25:00,155.41,155.77,155.34,155.76,12563.0,130.4121,130.7142,130.3534,130.7058,12563.0
2018-04-10 10:30:00,155.78,156.12,155.7,156.02,10597.0,130.7226,131.0079,130.6555,130.924,10597.0
2018-04-10 10:35:00,155.99,156.25,155.86,156.21,14120.0,130.8988,131.117,130.7897,131.0834,14120.0
2018-04-10 10:40:00,156.25,156.64,156.25,156.6,26796.0,131.117,131.4443,131.117,131.4107,26796.0
2018-04-10 10:45:00,156.67,156.84,156.65,156.84,18436.0,131.4694,131.6121,131.4527,131.6121,18436.0
2018-04-10 10:50:00,156.74,157.07,156.62,157.02,21324.0,131.5282,131.8051,131.4275,131.7632,21324.0
2018-04-10 10:55:00,157.0,157.0,156.66,156.78,10443.0,131.7464,131.7464,131.4611,131.5618,10443.0
2018-04-10 11:00:00,156.77,157.07,156.77,157.01,4532.0,131.5534,131.8051,131.5534,131.7548,4532.0
2018-04-10 11:05:00,157.05,157.05,156.75,156.75,10544.0,131.7883,131.7883,131.5366,131.5366,10544.0
2018-04-10 11:10:00,156.65,156.71,156.18,156.66,7089.0,131.4527,131.503,131.0583,131.4611,7089.0
2018-04-10 11:15:00,156.57,156.78,156.55,156.62,7742.0,131.3855,131.5618,131.3688,131.4275,7742.0
2018-04-10 11:20:00,156.6,156.83,156.56,156.81,5657.0,131.4107,131.6037,131.3771,131.5869,5657.0
2018-04-10 11:25:00,156.84,156.96,156.51,156.73,6191.0,131.6121,131.7128,131.3352,131.5198,6191.0
2018-04-10 11:30:00,156.7,157.14,156.67,157.13,7229.0,131.4946,131.8638,131.4694,131.8555,7229.0
2018-04-10 11:35:00,157.1,157.33,156.96,157.33,10544.0,131.8303,132.0233,131.7128,132.0233,10544.0
2018-04-10 11:40:00,157.34,157.51,156.93,157.0,23386.0,132.0317,132.1743,131.6876,131.7464,23386.0
2018-04-10 11:45:00,156.97,157.01,156.45,156.93,11616.0,131.7212,131.7548,131.2848,131.6876,11616.0
2018-04-10 11:50:00,156.81,157.31,156.77,157.11,10422.0,131.5869,132.0065,131.5534,131.8387,10422.0
2018-04-10 11:55:00,157.18,157.48,157.18,157.26,7554.0,131.8974,132.1492,131.8974,131.9645,7554.0
2018-04-10 12:00:00,157.31,157.44,156.9,156.98,41718.0,132.0065,132.1156,131.6625,131.7296,41718.0
2018-04-10 12:05:00,157.04,157.14,156.68,156.84,6612.0,131.7799,131.8638,131.4778,131.6121,6612.0
2018-04-10 12:10:00,156.73,156.88,156.48,156.49,8000.0,131.5198,131.6457,131.31,131.3184,8000.0
2018-04-10 12:15:00,156.53,156.53,156.05,156.17,7290.0,131.352,131.352,130.9492,131.0499,7290.0
2018-04-10 12:20:00,156.1,156.21,155.97,155.97,8050.0,130.9911,131.0834,130.882,130.882,8050.0
2018-04-10 12:25:00,155.84,155.88,154.99,155.48,17986.0,130.773,130.8065,130.0597,130.4709,17986.0
2018-04-10 12:30:00,155.47,156.15,155.38,155.99,54419.0,130.4625,131.0331,130.3869,130.8988,54419.0
2018-04-10 12:35:00,155.98,156.19,155.78,155.83,27755.0,130.8904,131.0667,130.7226,130.7646,27755.0
2018-04-10 12:40:00,155.87,155.92,155.62,155.78,14701.0,130.7981,130.8401,130.5883,130.7226,14701.0
2018-04-10 12:45:00,155.72,156.0,155.44,156.0,54141.0,130.6723,130.9072,130.4373,130.9072,54141.0
2018-04-10 12:50:00,155.89,155.89,155.48,155.54,18496.0,130.8149,130.8149,130.4709,130.5212,18496.0
2018-04-10 12:55:00,155.52,155.81,155.52,155.59,18868.0,130.5044,130.7478,130.5044,130.5632,18868.0
2018-04-10 13:00:00,155.61,155.69,155.39,155.57,16982.0,130.58,130.6471,130.3953,130.5464,16982.0
2018-04-10 13:05:00,155.54,155.56,155.34,155.5,17374.0,130.5212,130.538,130.3534,130.4876,17374.0
2018-04-10 13:10:00,155.41,155.75,155.33,155.5,20770.0,130.4121,130.6974,130.345,130.4876,20770.0
2018-04-10 13:15:00,155.58,155.6,155.3,155.3,18684.0,130.5548,130.5716,130.3198,130.3198,18684.0
2018-04-10 13:20:00,155.29,155.51,155.18,155.41,7020.0,130.3114,130.496,130.2191,130.4121,7020.0
2018-04-10 13:25:00,155.4,155.41,155.23,155.36,7545.0,130.4037,130.4121,130.2611,130.3702,7545.0
2018-04-10 13:30:00,155.29,155.6,155.08,155.48,10871.0,130.3114,130.5716,130.1352,130.4709,10871.0
2018-04-10 13:35:00,155.54,155.58,155.42,155.58,5867.0,130.5212,130.5548,130.4205,130.5548,5867.0
2018-04-10 13:40:00,155.53,155.53,155.2,155.2,8157.0,130.5128,130.5128,130.2359,130.2359,8157.0
2018-04-10 13:45:00,155.23,155.23,154.73,155.13,12657.0,130.2611,130.2611,129.8415,130.1772,12657.0
2018-04-10 13:50:00,155.19,155.39,155.11,155.39,8294.0,130.2275,130.3953,130.1604,130.3953,8294.0
2018-04-10 13:55:00,155.36,155.66,155.18,155.66,6147.0,130.3702,130.6219,130.2191,130.6219,6147.0
2018-04-10 14:00:00,155.62,155.67,155.52,155.63,4220.0,130.5883,130.6303,130.5044,130.5967,4220.0
2018-04-10 14:05:00,155.6,155.89,155.56,155.76,7451.0,130.5716,130.8149,130.538,130.7058,7451.0
2018-04-10 14:10:00,155.78,156.07,155.64,155.67,9467.0,130.7226,130.966,130.6051,130.6303,9467.0
2018-04-10 14:15:00,155.67,155.96,155.64,155.79,8298.0,130.6303,130.8737,130.6051,130.731,8298.0
2018-04-10 14:20:00,155.75,155.99,155.69,155.9,7589.0,130.6974,130.8988,130.6471,130.8233,7589.0
2018-04-10 14:25:00,155.87,155.94,155.53,155.62,9833.0,130.7981,130.8569,130.5128,130.5883,9833.0
2018-04-10 14:30:00,155.66,155.99,155.61,155.87,13625.0,130.6219,130.8988,130.58,130.7981,13625.0
2018-04-10 14:35:00,155.87,155.88,155.35,155.58,12007.0,130.7981,130.8065,130.3618,130.5548,12007.0
2018-04-10 14:40:00,155.62,155.68,155.2,155.56,67239.0,130.5883,130.6387,130.2359,130.538,67239.0
2018-04-10 14:45:00,155.61,155.97,155.52,155.93,14063.0,130.58,130.882,130.5044,130.8485,14063.0
2018-04-10 14:50:00,155.84,156.1,155.65,156.03,13663.0,130.773,130.9911,130.6135,130.9324,13663.0
2018-04-10 14:55:00,155.97,156.47,155.92,156.42,37224.0,130.882,131.3016,130.8401,131.2597,37224.0
2018-04-10 15:00:00,156.44,156.62,156.0,156.01,18351.0,131.2764,131.4275,130.9072,130.9156,18351.0
2018-04-10 15:05:00,155.94,156.6,155.94,156.38,16516.0,130.8569,131.4107,130.8569,131.2261,16516.0
2018-04-10 15:10:00,156.47,156.61,156.27,156.5,16751.0,131.3016,131.4191,131.1338,131.3268,16751.0
2018-04-10 15:15:00,156.47,156.51,156.1,156.48,15999.0,131.3016,131.3352,130.9911,131.31,15999.0
2018-04-10 15:20:00,156.49,156.57,156.06,156.11,21468.0,131.3184,131.3855,130.9576,130.9995,21468.0
2018-04-10 15:25:00,156.14,156.25,155.81,156.25,16945.0,131.0247,131.117,130.7478,131.117,16945.0
2018-04-10 15:30:00,156.22,156.25,155.71,155.71,19782.0,131.0918,131.117,130.6639,130.6639,19782.0
2018-04-10 15:35:00,155.77,156.12,155.77,156.1,21377.0,130.7142,131.0079,130.7142,130.9911,21377.0
2018-04-10 15:40:00,156.12,156.29,155.9,156.01,30431.0,131.0079,131.1506,130.8233,130.9156,30431.0
2018-04-10 15:45:00,156.01,156.33,156.0,156.16,34434.0,130.9156,131.1841,130.9072,131.0415,34434.0
2018-04-10 15:50:00,156.17,156.39,156.1,156.11,36937.0,131.0499,131.2345,130.9911,130.9995,36937.0
2018-04-10 15:55:00,156.1,156.29,156.05,156.23,92987.0,130.9911,131.1506,130.9492,131.1002,92987.0
2018-04-11 09:30:00,154.64,155.26,154.34,154.4,20642.0,129.766,130.2863,129.5142,129.5646,20642.0
2018-04-11 09:35:00,154.4,154.45,154.05,154.09,7324.0,129.5646,129.6065,129.2709,129.3044,7324.0
2018-04-11 09:40:00,154.08,154.88,154.04,154.88,4440.0,129.2961,129.9674,129.2625,129.9674,4440.0
2018-04-11 09:45:00,154.74,154.96,154.28,154.39,7797.0,129.8499,130.0345,129.4639,129.5562,7797.0
2018-04-11 09:50:00,154.4,154.42,154.16,154.32,3480.0,129.5646,129.5814,129.3632,129.4975,3480.0
2018-04-11 09:55:00,154.33,155.04,154.33,154.92,14381.0,129.5058,130.1016,129.5058,130.0009,14381.0
2018-04-11 10:00:00,154.85,155.02,154.55,154.63,18097.0,129.9422,130.0849,129.6905,129.7576,18097.0
2018-04-11 10:05:00,154.63,154.67,154.45,154.6,5455.0,129.7576,129.7912,129.6065,129.7324,5455.0
2018-04-11 10:10:00,154.5,154.71,154.42,154.71,5100.0,129.6485,129.8247,129.5814,129.8247,5100.0
2018-04-11 10:15:00,154.66,154.97,154.47,154.97,13275.0,129.7828,130.0429,129.6233,130.0429,13275.0
2018-04-11 10:20:00,154.96,155.2,154.92,155.19,8917.0,130.0345,130.2359,130.0009,130.2275,8917.0
2018-04-11 10:25:00,155.18,155.22,155.1,155.2,8560.0,130.2191,130.2527,130.152,130.2359,8560.0
2018-04-11 10:30:00,155.21,155.3,155.15,155.22,8400.0,130.2443,130.3198,130.1939,130.2527,8400.0
2018-04-11 10:35:00,155.2,155.2,155.05,155.18,8685.0,130.2359,130.2359,130.11,130.2191,8685.0
2018-04-11 10:40:00,155.08,155.08,154.79,154.94,8170.0,130.1352,130.1352,129.8919,130.0177,8170.0
2018-04-11 10:45:00,154.96,155.02,154.5,154.51,8503.0,130.0345,130.0849,129.6485,129.6569,8503.0
2018-04-11 10:50:00,154.5,154.63,154.28,154.3,31469.0,129.6485,129.7576,129.4639,129.4807,31469.0
2018-04-11 10:55:00,154.34,154.34,153.93,153.94,10635.0,129.5142,129.5142,129.1702,129.1786,10635.0
2018-04-11 11:00:00,153.91,154.0,153.66,153.92,6312.0,129.1534,129.2289,128.9436,129.1618,6312.0
2018-04-11 11:05:00,153.94,154.06,153.88,154.02,6684.0,129.1786,129.2793,129.1282,129.2457,6684.0
2018-04-11 11:10:00,154.0,154.15,153.9,154.07,8814.0,129.2289,129.3548,129.145,129.2877,8814.0
2018-04-11 11:15:00,154.12,154.17,153.76,153.85,10411.0,129.3296,129.3716,129.0275,129.1031,10411.0
2018-04-11 11:20:00,153.88,154.21,153.78,154.21,9321.0,129.1282,129.4051,129.0443,129.4051,9321.0
2018-04-11 11:25:00,154.13,154.26,154.07,154.1,11655.0,129.338,129.4471,129.2877,129.3128,11655.0
2018-04-11 11:30:00,154.1,154.48,154.09,154.48,9287.0,129.3128,129.6317,129.3044,129.6317,9287.0
2018-04-11 11:35:00,154.49,154.97,154.42,154.97,13675.0,129.6401,130.0429,129.5814,130.0429,13675.0
2018-04-11 11:40:00,154.98,155.18,154.94,155.05,15035.0,130.0513,130.2191,130.0177,130.11,15035.0
2018-04-11 11:45:00,155.07,155.11,154.95,155.08,5654.0,130.1268,130.1604,130.0261,130.1352,5654.0
2018-04-11 11:50:00,154.99,155.37,154.97,155.35,8744.0,130.0597,130.3786,130.0429,130.3618,8744.0
2018-04-11 11:55:00,155.3,155.31,155.0,155.11,6638.0,130.3198,130.3282,130.0681,130.1604,6638.0
2018-04-11 12:00:00,155.2,155.6,155.19,155.46,5397.0,130.2359,130.5716,130.2275,130.4541,5397.0
2018-04-11 12:05:00,155.45,155.52,155.16,155.16,7461.0,130.4457,130.5044,130.2023,130.2023,7461.0
2018-04-11 12:10:00,155.21,155.43,155.21,155.25,3021.0,130.2443,130.4289,130.2443,130.2779,3021.0
2018-04-11 12:15:00,155.18,155.28,154.91,154.91,2827.0,130.2191,130.303,129.9925,129.9925,2827.0
2018-04-11 12:20:00,154.99,155.23,154.99,155.21,4550.0,130.0597,130.2611,130.0597,130.2443,4550.0
2018-04-11 12:25:00,155.31,155.38,155.18,155.37,11931.0,130.3282,130.3869,130.2191,130.3786,11931.0
2018-04-11 12:30:00,155.4,155.46,155.22,155.23,10795.0,130.4037,130.4541,130.2527,130.2611,10795.0
2018-04-11 12:35:00,155.29,155.29,155.15,155.2,4045.0,130.3114,130.3114,130.1939,130.2359,4045.0
2018-04-11 12:40:00,155.21,155.42,155.21,155.42,2941.0,130.2443,130.4205,130.2443,130.4205,2941.0
2018-04-11 12:45:00,155.44,155.45,155.18,155.23,4801.0,130.4373,130.4457,130.2191,130.2611,4801.0
2018-04-11 12:50:00,155.21,155.26,154.96,154.96,2600.0,130.2443,130.2863,130.0345,130.0345,2600.0
2018-04-11 12:55:00,155.05,155.15,155.05,155.11,1100.0,130.11,130.1939,130.11,130.1604,1100.0
2018-04-11 13:00:00,155.17,155.28,155.11,155.23,6184.0,130.2107,130.303,130.1604,130.2611,6184.0
2018-04-11 13:05:00,155.24,155.24,154.89,155.09,4848.0,130.2695,130.2695,129.9758,130.1436,4848.0
2018-04-11 13:10:00,155.0,155.0,154.72,154.72,3283.0,130.0681,130.0681,129.8331,129.8331,3283.0
2018-04-11 13:15:00,154.76,155.01,154.76,155.01,2584.0,129.8667,130.0765,129.8667,130.0765,2584.0
2018-04-11 13:20:00,155.05,155.11,155.03,155.09,1101.0,130.11,130.1604,130.0932,130.1436,1101.0
2018-04-11 13:25:00,155.11,155.11,154.83,154.91,3775.0,130.1604,130.1604,129.9254,129.9925,3775.0
2018-04-11 13:30:00,154.84,154.92,154.49,154.74,4910.0,129.9338,130.0009,129.6401,129.8499,4910.0
2018-04-11 13:35:00,154.77,154.85,154.69,154.85,4971.0,129.8751,129.9422,129.8079,129.9422,4971.0
2018-04-11 13:40:00,154.8,154.86,154.62,154.66,5288.0,129.9002,129.9506,129.7492,129.7828,5288.0
2018-04-11 13:45:00,154.68,155.02,154.61,154.99,4049.0,129.7995,130.0849,129.7408,130.0597,4049.0
2018-04-11 13:50:00,155.03,155.09,154.97,155.04,3607.0,130.0932,130.1436,130.0429,130.1016,3607.0
2018-04-11 13:55:00,155.0,155.15,154.96,155.13,2215.0,130.0681,130.1939,130.0345,130.1772,2215.0
2018-04-11 14:00:00,155.13,155.22,154.82,155.05,5379.0,130.1772,130.2527,129.917,130.11,5379.0
2018-04-11 14:05:00,155.04,155.11,154.33,154.38,5314.0,130.1016,130.1604,129.5058,129.5478,5314.0
2018-04-11 14:10:00,154.36,154.83,154.36,154.76,5108.0,129.531,129.9254,129.531,129.8667,5108.0
2018-04-11 14:15:00,154.74,155.08,154.65,155.08,4390.0,129.8499,130.1352,129.7744,130.1352,4390.0
2018-04-11 14:20:00,155.08,155.23,155.06,155.23,1966.0,130.1352,130.2611,130.1184,130.2611,1966.0
2018-04-11 14:25:00,155.13,155.19,154.88,154.88,3775.0,130.1772,130.2275,129.9674,129.9674,3775.0
2018-04-11 14:30:00,154.79,155.05,154.79,154.99,4096.0,129.8919,130.11,129.8919,130.0597,4096.0
2018-04-11 14:35:00,154.92,155.05,154.9,154.9,3016.0,130.0009,130.11,129.9842,129.9842,3016.0
2018-04-11 14:40:00,154.96,155.17,154.8,154.83,5121.0,130.0345,130.2107,129.9002,129.9254,5121.0
2018-04-11 14:45:00,154.81,154.92,154.7,154.83,4202.0,129.9086,130.0009,129.8163,129.9254,4202.0
2018-04-11 14:50:00,154.81,154.81,154.52,154.74,4000.0,129.9086,129.9086,129.6653,129.8499,4000.0
2018-04-11 14:55:00,154.74,154.94,154.74,154.84,8053.0,129.8499,130.0177,129.8499,129.9338,8053.0
2018-04-11 15:00:00,154.87,154.97,154.85,154.91,3321.0,129.959,130.0429,129.9422,129.9925,3321.0
2018-04-11 15:05:00,154.97,154.98,154.38,154.39,8162.0,130.0429,130.0513,129.5478,129.5562,8162.0
2018-04-11 15:10:00,154.54,154.6,154.3,154.36,5295.0,129.6821,129.7324,129.4807,129.531,5295.0
2018-04-11 15:15:00,154.38,154.48,154.22,154.47,6546.0,129.5478,129.6317,129.4135,129.6233,6546.0
2018-04-11 15:20:00,154.45,154.51,154.29,154.38,4426.0,129.6065,129.6569,129.4723,129.5478,4426.0
2018-04-11 15:25:00,154.43,154.54,154.35,154.54,7967.0,129.5898,129.6821,129.5226,129.6821,7967.0
2018-04-11 15:30:00,154.49,154.82,154.45,154.76,7800.0,129.6401,129.917,129.6065,129.8667,7800.0
2018-04-11 15:35:00,154.79,154.79,154.63,154.7,8349.0,129.8919,129.8919,129.7576,129.8163,8349.0
2018-04-11 15:40:00,154.71,154.8,154.69,154.77,12371.0,129.8247,129.9002,129.8079,129.8751,12371.0
2018-04-11 15:45:00,154.73,154.78,154.54,154.54,10693.0,129.8415,129.8835,129.6821,129.6821,10693.0
2018-04-11 15:50:00,154.52,154.55,154.44,154.48,19728.0,129.6653,129.6905,129.5981,129.6317,19728.0
2018-04-11 15:55:00,154.47,154.68,154.4,154.52,42982.0,129.6233,129.7995,129.5646,129.6653,42982.0
2018-04-12 09:30:00,155.43,155.5,155.02,155.5,8742.0,130.4289,130.4876,130.0849,130.4876,8742.0
2018-04-12 09:35:00,155.45,155.45,155.06,155.42,2631.0,130.4457,130.4457,130.1184,130.4205,2631.0
2018-04-12 09:40:00,155.45,156.03,155.42,156.03,1500.0,130.4457,130.9324,130.4205,130.9324,1500.0
2018-04-12 09:45:00,156.07,156.15,155.97,155.99,2601.0,130.966,131.0331,130.882,130.8988,2601.0
2018-04-12 09:50:00,155.89,156.14,155.53,155.72,9004.0,130.8149,131.0247,130.5128,130.6723,9004.0
2018-04-12 09:55:00,155.68,156.14,155.65,155.92,2868.0,130.6387,131.0247,130.6135,130.8401,2868.0
2018-04-12 10:00:00,155.94,155.95,155.65,155.65,6481.0,130.8569,130.8653,130.6135,130.6135,6481.0
2018-04-12 10:05:00,155.62,156.0,155.62,155.93,10672.0,130.5883,130.9072,130.5883,130.8485,10672.0
2018-04-12 10:10:00,155.95,155.97,155.61,155.66,21293.0,130.8653,130.882,130.58,130.6219,21293.0
2018-04-12 10:15:00,155.93,156.25,155.88,156.16,2600.0,130.8485,131.117,130.8065,131.0415,2600.0
2018-04-12 10:20:00,156.22,156.3,155.95,156.04,6299.0,131.0918,131.159,130.8653,130.9408,6299.0
2018-04-12 10:25:00,156.07,156.07,155.71,155.85,3642.0,130.966,130.966,130.6639,130.7813,3642.0
2018-04-12 10:30:00,155.87,155.87,155.71,155.78,2041.0,130.7981,130.7981,130.6639,130.7226,2041.0
2018-04-12 10:35:00,155.81,155.87,155.61,155.65,3795.0,130.7478,130.7981,130.58,130.6135,3795.0
2018-04-12 10:40:00,155.8,155.8,155.51,155.73,5394.0,130.7394,130.7394,130.496,130.6807,5394.0
2018-04-12 10:45:00,155.75,155.76,155.46,155.74,2655.0,130.6974,130.7058,130.4541,130.689,2655.0
2018-04-12 10:50:00,155.85,155.86,155.74,155.77,4546.0,130.7813,130.7897,130.689,130.7142,4546.0
2018-04-12 10:55:00,155.74,155.77,155.59,155.59,4152.0,130.689,130.7142,130.5632,130.5632,4152.0
2018-04-12 11:00:00,155.61,155.76,155.53,155.7,2175.0,130.58,130.7058,130.5128,130.6555,2175.0
2018-04-12 11:05:00,155.7,155.88,155.6,155.88,4111.0,130.6555,130.8065,130.5716,130.8065,4111.0
2018-04-12 11:10:00,155.93,156.12,155.92,156.08,3505.0,130.8485,131.0079,130.8401,130.9744,3505.0
2018-04-12 11:15:00,156.18,156.33,156.18,156.33,2000.0,131.0583,131.1841,131.0583,131.1841,2000.0
2018-04-12 11:20:00,156.33,156.5,156.2,156.42,5210.0,131.1841,131.3268,131.0751,131.2597,5210.0
2018-04-12 11:25:00,156.46,156.49,156.34,156.45,13230.0,131.2932,131.3184,131.1925,131.2848,13230.0
2018-04-12 11:30:00,156.39,156.59,156.1,156.29,16687.0,131.2345,131.4023,130.9911,131.1506,16687.0
2018-04-12 11:35:00,156.16,156.51,156.13,156.5,14748.0,131.0415,131.3352,131.0163,131.3268,14748.0
2018-04-12 11:40:00,156.42,156.66,156.41,156.61,12694.0,131.2597,131.4611,131.2513,131.4191,12694.0
2018-04-12 11:45:00,156.65,156.65,156.15,156.24,8906.0,131.4527,131.4527,131.0331,131.1086,8906.0
2018-04-12 11:50:00,156.24,156.31,155.96,156.05,11716.0,131.1086,131.1674,130.8737,130.9492,11716.0
2018-04-12 11:55:00,156.06,156.25,155.95,156.25,4120.0,130.9576,131.117,130.8653,131.117,4120.0
2018-04-12 12:00:00,156.28,156.47,156.28,156.32,4826.0,131.1422,131.3016,131.1422,131.1757,4826.0
2018-04-12 12:05:00,156.29,156.35,156.05,156.13,3666.0,131.1506,131.2009,130.9492,131.0163,3666.0
2018-04-12 12:10:00,156.12,156.16,156.07,156.1,3897.0,131.0079,131.0415,130.966,130.9911,3897.0
2018-04-12 12:15:00,156.07,156.22,155.85,156.21,5733.0,130.966,131.0918,130.7813,131.0834,5733.0
2018-04-12 12:20:00,156.22,156.22,156.11,156.12,2820.0,131.0918,131.0918,130.9995,131.0079,2820.0
2018-04-12 12:25:00,156.11,156.17,155.95,156.12,3314.0,130.9995,131.0499,130.8653,131.0079,3314.0
2018-04-12 12:30:00,156.1,156.21,156.09,156.19,2692.0,130.9911,131.0834,130.9827,131.0667,2692.0
2018-04-12 12:35:00,156.14,156.2,156.02,156.02,3292.0,131.0247,131.0751,130.924,130.924,3292.0
2018-04-12 12:40:00,156.05,156.15,156.04,156.11,2750.0,130.9492,131.0331,130.9408,130.9995,2750.0
2018-04-12 12:45:00,156.17,156.34,156.15,156.34,2444.0,131.0499,131.1925,131.0331,131.1925,2444.0
2018-04-12 12:50:00,156.34,156.52,156.27,156.34,4118.0,131.1925,131.3436,131.1338,131.1925,4118.0
2018-04-12 12:55:00,156.4,156.43,156.37,156.43,700.0,131.2429,131.2681,131.2177,131.2681,700.0
2018-04-12 13:00:00,156.49,156.54,156.41,156.53,1900.0,131.3184,131.3604,131.2513,131.352,1900.0
2018-04-12 13:05:00,156.55,156.56,156.11,156.28,10164.0,131.3688,131.3771,130.9995,131.1422,10164.0
2018-04-12 13:10:00,156.29,156.3,156.15,156.15,2700.0,131.1506,131.159,131.0331,131.0331,2700.0
2018-04-12 13:15:00,156.21,156.22,155.87,155.96,6209.0,131.0834,131.0918,130.7981,130.8737,6209.0
2018-04-12 13:20:00,156.01,156.1,155.89,156.1,3718.0,130.9156,130.9911,130.8149,130.9911,3718.0
2018-04-12 13:25:00,156.03,156.03,155.5,155.63,4862.0,130.9324,130.9324,130.4876,130.5967,4862.0
2018-04-12 13:30:00,155.58,155.84,155.53,155.84,4184.0,130.5548,130.773,130.5128,130.773,4184.0
2018-04-12 13:35:00,155.85,156.09,155.81,155.97,4247.0,130.7813,130.9827,130.7478,130.882,4247.0
2018-04-12 13:40:00,155.94,156.09,155.91,156.01,12416.0,130.8569,130.9827,130.8317,130.9156,12416.0
2018-04-12 13:45:00,156.0,156.12,155.8,156.08,7144.0,130.9072,131.0079,130.7394,130.9744,7144.0
2018-04-12 13:50:00,156.06,156.22,156.05,156.15,3600.0,130.9576,131.0918,130.9492,131.0331,3600.0
2018-04-12 13:55:00,156.16,156.16,155.74,155.89,4314.0,131.0415,131.0415,130.689,130.8149,4314.0
2018-04-12 14:00:00,155.92,156.11,155.9,156.11,5257.0,130.8401,130.9995,130.8233,130.9995,5257.0
2018-04-12 14:05:00,156.1,156.2,156.02,156.15,3095.0,130.9911,131.0751,130.924,131.0331,3095.0
2018-04-12 14:10:00,156.21,156.32,156.19,156.26,3736.0,131.0834,131.1757,131.0667,131.1254,3736.0
2018-04-12 14:15:00,156.34,156.45,156.32,156.38,2412.0,131.1925,131.2848,131.1757,131.2261,2412.0
2018-04-12 14:20:00,156.45,156.57,156.44,156.52,6160.0,131.2848,131.3855,131.2764,131.3436,6160.0
2018-04-12 14:25:00,156.54,156.59,156.46,156.46,1807.0,131.3604,131.4023,131.2932,131.2932,1807.0
2018-04-12 14:30:00,156.49,156.57,156.33,156.44,3506.0,131.3184,131.3855,131.1841,131.2764,3506.0
2018-04-12 14:35:00,156.48,156.48,156.24,156.3,4244.0,131.31,131.31,131.1086,131.159,4244.0
2018-04-12 14:40:00,156.3,156.32,156.22,156.24,2425.0,131.159,131.1757,131.0918,131.1086,2425.0
2018-04-12 14:45:00,156.24,156.27,156.05,156.13,5977.0,131.1086,131.1338,130.9492,131.0163,5977.0
2018-04-12 14:50:00,156.14,156.32,156.14,156.24,2285.0,131.0247,131.1757,131.0247,131.1086,2285.0
2018-04-12 14:55:00,156.23,156.53,156.19,156.5,5084.0,131.1002,131.352,131.0667,131.3268,5084.0
2018-04-12 15:00:00,156.46,156.53,156.39,156.49,3636.0,131.2932,131.352,131.2345,131.3184,3636.0
2018-04-12 15:05:00,156.45,156.51,156.2,156.26,2722.0,131.2848,131.3352,131.0751,131.1254,2722.0
2018-04-12 15:10:00,156.22,156.54,156.21,156.54,5404.0,131.0918,131.3604,131.0834,131.3604,5404.0
2018-04-12 15:15:00,156.53,156.63,156.45,156.63,7964.0,131.352,131.4359,131.2848,131.4359,7964.0
2018-04-12 15:20:00,156.59,156.85,156.57,156.67,7278.0,131.4023,131.6205,131.3855,131.4694,7278.0
2018-04-12 15:25:00,156.59,156.76,156.59,156.59,6042.0,131.4023,131.545,131.4023,131.4023,6042.0
2018-04-12 15:30:00,156.51,156.6,156.38,156.38,10312.0,131.3352,131.4107,131.2261,131.2261,10312.0
2018-04-12 15:35:00,156.39,156.52,156.37,156.5,12509.0,131.2345,131.3436,131.2177,131.3268,12509.0
2018-04-12 15:40:00,156.5,156.5,156.16,156.16,19855.0,131.3268,131.3268,131.0415,131.0415,19855.0
2018-04-12 15:45:00,156.14,156.15,155.65,155.89,32920.0,131.0247,131.0331,130.6135,130.8149,32920.0
2018-04-12 15:50:00,155.9,156.03,155.8,155.83,29720.0,130.8233,130.9324,130.7394,130.7646,29720.0
2018-04-12 15:55:00,155.84,155.93,155.67,155.75,47710.0,130.773,130.8485,130.6303,130.6974,47710.0
2018-04-13 09:30:00,157.01,157.14,156.53,156.74,20238.0,131.7548,131.8638,131.352,131.5282,20238.0
2018-04-13 09:35:00,156.87,157.0,156.52,156.62,4706.0,131.6373,131.7464,131.3436,131.4275,4706.0
2018-04-13 09:40:00,156.62,156.96,156.56,156.67,2718.0,131.4275,131.7128,131.3771,131.4694,2718.0
2018-04-13 09:45:00,156.65,156.65,156.45,156.6,4349.0,131.4527,131.4527,131.2848,131.4107,4349.0
2018-04-13 09:50:00,156.64,156.77,156.53,156.77,5300.0,131.4443,131.5534,131.352,131.5534,5300.0
2018-04-13 09:55:00,156.78,156.79,156.54,156.54,6727.0,131.5618,131.5701,131.3604,131.3604,6727.0
2018-04-13 10:00:00,156.52,156.68,156.26,156.27,14646.0,131.3436,131.4778,131.1254,131.1338,14646.0
2018-04-13 10:05:00,156.29,156.29,155.87,155.98,21881.0,131.1506,131.1506,130.7981,130.8904,21881.0
2018-04-13 10:10:00,156.01,156.29,155.82,156.29,13087.0,130.9156,131.1506,130.7562,131.1506,13087.0
2018-04-13 10:15:00,156.32,156.72,156.23,156.59,6375.0,131.1757,131.5114,131.1002,131.4023,6375.0
2018-04-13 10:20:00,156.63,156.67,156.44,156.52,20735.0,131.4359,131.4694,131.2764,131.3436,20735.0
2018-04-13 10:25:00,156.57,156.61,156.11,156.42,9631.0,131.3855,131.4191,130.9995,131.2597,9631.0
2018-04-13 10:30:00,156.4,156.53,156.21,156.52,7000.0,131.2429,131.352,131.0834,131.3436,7000.0
2018-04-13 10:35:00,156.52,156.66,156.18,156.3,15743.0,131.3436,131.4611,131.0583,131.159,15743.0
2018-04-13 10:40:00,156.3,156.39,156.22,156.22,5437.0,131.159,131.2345,131.0918,131.0918,5437.0
2018-04-13 10:45:00,156.25,156.39,156.08,156.36,5506.0,131.117,131.2345,130.9744,131.2093,5506.0
2018-04-13 10:50:00,156.36,156.45,156.19,156.24,4740.0,131.2093,131.2848,131.0667,131.1086,4740.0
2018-04-13 10:55:00,156.24,156.25,155.76,155.82,5258.0,131.1086,131.117,130.7058,130.7562,5258.0
2018-04-13 11:00:00,155.7,155.7,155.52,155.61,2406.0,130.6555,130.6555,130.5044,130.58,2406.0
2018-04-13 11:05:00,155.63,155.87,155.54,155.86,2916.0,130.5967,130.7981,130.5212,130.7897,2916.0
2018-04-13 11:10:00,155.91,156.04,155.72,155.72,2100.0,130.8317,130.9408,130.6723,130.6723,2100.0
2018-04-13 11:15:00,155.73,155.83,155.59,155.69,2500.0,130.6807,130.7646,130.5632,130.6471,2500.0
2018-04-13 11:20:00,155.68,155.91,155.56,155.91,2358.0,130.6387,130.8317,130.538,130.8317,2358.0
2018-04-13 11:25:00,156.04,156.13,155.98,156.09,2800.0,130.9408,131.0163,130.8904,130.9827,2800.0
2018-04-13 11:30:00,156.05,156.2,156.02,156.16,5583.0,130.9492,131.0751,130.924,131.0415,5583.0
2018-04-13 11:35:00,156.08,156.16,155.9,155.93,3643.0,130.9744,131.0415,130.8233,130.8485,3643.0
2018-04-13 11:40:00,155.92,156.07,155.92,156.06,2025.0,130.8401,130.966,130.8401,130.9576,2025.0
2018-04-13 11:45:00,156.06,156.07,156.02,156.05,2300.0,130.9576,130.966,130.924,130.9492,2300.0
2018-04-13 11:50:00,156.01,156.01,155.87,155.88,3467.0,130.9156,130.9156,130.7981,130.8065,3467.0
2018-04-13 11:55:00,155.89,156.16,155.89,156.11,4664.0,130.8149,131.0415,130.8149,130.9995,4664.0
2018-04-13 12:00:00,156.1,156.27,156.1,156.12,8234.0,130.9911,131.1338,130.9911,131.0079,8234.0
2018-04-13 12:05:00,156.14,156.21,155.79,155.92,3890.0,131.0247,131.0834,130.731,130.8401,3890.0
2018-04-13 12:10:00,155.9,156.04,155.78,155.97,3405.0,130.8233,130.9408,130.7226,130.882,3405.0
2018-04-13 12:15:00,155.98,156.11,155.97,156.07,2010.0,130.8904,130.9995,130.882,130.966,2010.0
2018-04-13 12:20:00,156.0,156.22,156.0,156.15,2503.0,130.9072,131.0918,130.9072,131.0331,2503.0
2018-04-13 12:25:00,156.08,156.21,155.9,156.21,1615.0,130.9744,131.0834,130.8233,131.0834,1615.0
2018-04-13 12:30:00,156.13,156.13,155.93,155.97,1800.0,131.0163,131.0163,130.8485,130.882,1800.0
2018-04-13 12:35:00,155.9,156.05,155.82,155.83,1486.0,130.8233,130.9492,130.7562,130.7646,1486.0
2018-04-13 12:40:00,155.9,155.92,155.78,155.84,1433.0,130.8233,130.8401,130.7226,130.773,1433.0
2018-04-13 12:45:00,155.83,155.89,155.75,155.79,1503.0,130.7646,130.8149,130.6974,130.731,1503.0
2018-04-13 12:50:00,155.78,155.91,155.75,155.76,2995.0,130.7226,130.8317,130.6974,130.7058,2995.0
2018-04-13 12:55:00,155.71,155.88,155.71,155.78,2301.0,130.6639,130.8065,130.6639,130.7226,2301.0
2018-04-13 13:00:00,155.87,156.01,155.85,155.91,1811.0,130.7981,130.9156,130.7813,130.8317,1811.0
2018-04-13 13:05:00,155.81,156.07,155.81,155.98,1800.0,130.7478,130.966,130.7478,130.8904,1800.0
2018-04-13 13:10:00,155.97,156.01,155.92,155.99,1996.0,130.882,130.9156,130.8401,130.8988,1996.0
2018-04-13 13:15:00,156.0,156.09,155.96,155.99,3377.0,130.9072,130.9827,130.8737,130.8988,3377.0
2018-04-13 13:20:00,155.97,156.16,155.92,156.16,3401.0,130.882,131.0415,130.8401,131.0415,3401.0
2018-04-13 13:25:00,156.17,156.24,156.16,156.16,3857.0,131.0499,131.1086,131.0415,131.0415,3857.0
2018-04-13 13:30:00,156.1,156.1,156.01,156.07,3304.0,130.9911,130.9911,130.9156,130.966,3304.0
2018-04-13 13:35:00,156.05,156.05,155.92,155.95,2028.0,130.9492,130.9492,130.8401,130.8653,2028.0
2018-04-13 13:40:00,155.96,156.11,155.93,156.04,3400.0,130.8737,130.9995,130.8485,130.9408,3400.0
2018-04-13 13:45:00,156.04,156.05,155.92,156.05,2909.0,130.9408,130.9492,130.8401,130.9492,2909.0
2018-04-13 13:50:00,156.02,156.05,155.96,156.02,4858.0,130.924,130.9492,130.8737,130.924,4858.0
2018-04-13 13:55:00,155.98,156.03,155.86,155.94,2840.0,130.8904,130.9324,130.7897,130.8569,2840.0
2018-04-13 14:00:00,155.92,155.97,155.81,155.82,2400.0,130.8401,130.882,130.7478,130.7562,2400.0
2018-04-13 14:05:00,155.85,155.9,155.77,155.86,1802.0,130.7813,130.8233,130.7142,130.7897,1802.0
2018-04-13 14:10:00,155.89,155.95,155.71,155.77,2773.0,130.8149,130.8653,130.6639,130.7142,2773.0
2018-04-13 14:15:00,155.72,155.73,155.53,155.53,5626.0,130.6723,130.6807,130.5128,130.5128,5626.0
2018-04-13 14:20:00,155.56,155.64,155.53,155.53,1810.0,130.538,130.6051,130.5128,130.5128,1810.0
2018-04-13 14:25:00,155.56,155.64,155.56,155.64,959.0,130.538,130.6051,130.538,130.6051,959.0
2018-04-13 14:30:00,155.6,155.88,155.6,155.74,2800.0,130.5716,130.8065,130.5716,130.689,2800.0
2018-04-13 14:35:00,155.79,155.87,155.55,155.55,2860.0,130.731,130.7981,130.5296,130.5296,2860.0
2018-04-13 14:40:00,155.6,155.61,155.37,155.54,11878.0,130.5716,130.58,130.3786,130.5212,11878.0
2018-04-13 14:45:00,155.57,155.64,155.32,155.32,3731.0,130.5464,130.6051,130.3366,130.3366,3731.0
2018-04-13 14:50:00,155.3,155.5,155.19,155.39,9145.0,130.3198,130.4876,130.2275,130.3953,9145.0
2018-04-13 14:55:00,155.35,155.35,155.18,155.21,3761.0,130.3618,130.3618,130.2191,130.2443,3761.0
2018-04-13 15:00:00,155.2,155.2,154.89,154.9,12244.0,130.2359,130.2359,129.9758,129.9842,12244.0
2018-04-13 15:05:00,154.89,154.89,154.68,154.84,8344.0,129.9758,129.9758,129.7995,129.9338,8344.0
2018-04-13 15:10:00,154.79,155.15,154.79,155.06,9676.0,129.8919,130.1939,129.8919,130.1184,9676.0
2018-04-13 15:15:00,155.03,155.03,154.37,154.37,8091.0,130.0932,130.0932,129.5394,129.5394,8091.0
2018-04-13 15:20:00,154.38,154.71,154.38,154.57,4143.0,129.5478,129.8247,129.5478,129.7072,4143.0
2018-04-13 15:25:00,154.61,154.71,154.56,154.65,3831.0,129.7408,129.8247,129.6988,129.7744,3831.0
2018-04-13 15:30:00,154.64,154.66,154.48,154.57,6205.0,129.766,129.7828,129.6317,129.7072,6205.0
2018-04-13 15:35:00,154.55,154.66,154.48,154.66,8091.0,129.6905,129.7828,129.6317,129.7828,8091.0
2018-04-13 15:40:00,154.71,155.02,154.71,154.91,9673.0,129.8247,130.0849,129.8247,129.9925,9673.0
2018-04-13 15:45:00,154.88,155.01,154.83,154.99,16212.0,129.9674,130.0765,129.9254,130.0597,16212.0
2018-04-13 15:50:00,155.03,155.21,155.03,155.11,20467.0,130.0932,130.2443,130.0932,130.1604,20467.0
2018-04-13 15:55:00,155.13,155.25,154.95,155.05,32332.0,130.1772,130.2779,130.0261,130.11,32332.0
2018-04-16 09:30:00,156.58,156.61,155.64,155.64,17700.0,131.3939,131.4191,130.6051,130.6051,17700.0
2018-04-16 09:35:00,155.81,156.23,155.81,156.2,6236.0,130.7478,131.1002,130.7478,131.0751,6236.0
2018-04-16 09:40:00,156.22,156.23,155.57,155.65,8412.0,131.0918,131.1002,130.5464,130.6135,8412.0
2018-04-16 09:45:00,155.75,156.19,155.61,156.16,14378.0,130.6974,131.0667,130.58,131.0415,14378.0
2018-04-16 09:50:00,156.07,156.07,155.5,155.68,7689.0,130.966,130.966,130.4876,130.6387,7689.0
2018-04-16 09:55:00,155.68,155.71,155.49,155.6,4210.0,130.6387,130.6639,130.4793,130.5716,4210.0
2018-04-16 10:00:00,155.57,156.03,155.48,155.98,5974.0,130.5464,130.9324,130.4709,130.8904,5974.0
2018-04-16 10:05:00,155.91,156.2,155.83,156.2,3752.0,130.8317,131.0751,130.7646,131.0751,3752.0
2018-04-16 10:10:00,156.21,156.39,156.19,156.26,5974.0,131.0834,131.2345,131.0667,131.1254,5974.0
2018-04-16 10:15:00,156.34,156.43,156.14,156.19,4670.0,131.1925,131.2681,131.0247,131.0667,4670.0
2018-04-16 10:20:00,156.23,156.42,156.21,156.24,6153.0,131.1002,131.2597,131.0834,131.1086,6153.0
2018-04-16 10:25:00,156.25,156.47,156.2,156.4,5400.0,131.117,131.3016,131.0751,131.2429,5400.0
2018-04-16 10:30:00,156.48,156.56,156.26,156.38,7462.0,131.31,131.3771,131.1254,131.2261,7462.0
2018-04-16 10:35:00,156.36,156.36,156.08,156.11,7540.0,131.2093,131.2093,130.9744,130.9995,7540.0
2018-04-16 10:40:00,156.17,156.23,156.05,156.21,3559.0,131.0499,131.1002,130.9492,131.0834,3559.0
2018-04-16 10:45:00,156.14,156.28,155.84,155.84,5774.0,131.0247,131.1422,130.773,130.773,5774.0
2018-04-16 10:50:00,155.83,156.08,155.82,156.08,4112.0,130.7646,130.9744,130.7562,130.9744,4112.0
2018-04-16 10:55:00,156.16,156.43,156.09,156.09,3166.0,131.0415,131.2681,130.9827,130.9827,3166.0
2018-04-16 11:00:00,156.14,156.53,156.14,156.5,4220.0,131.0247,131.352,131.0247,131.3268,4220.0
2018-04-16 11:05:00,156.47,156.62,156.42,156.47,3200.0,131.3016,131.4275,131.2597,131.3016,3200.0
2018-04-16 11:10:00,156.45,156.45,156.15,156.15,3228.0,131.2848,131.2848,131.0331,131.0331,3228.0
2018-04-16 11:15:00,156.12,156.26,156.08,156.26,3100.0,131.0079,131.1254,130.9744,131.1254,3100.0
2018-04-16 11:20:00,156.38,156.49,156.37,156.41,4760.0,131.2261,131.3184,131.2177,131.2513,4760.0
2018-04-16 11:25:00,156.38,156.4,156.18,156.32,2918.0,131.2261,131.2429,131.0583,131.1757,2918.0
2018-04-16 11:30:00,156.3,156.31,156.1,156.23,1100.0,131.159,131.1674,130.9911,131.1002,1100.0
2018-04-16 11:35:00,156.13,156.42,156.13,156.42,2100.0,131.0163,131.2597,131.0163,131.2597,2100.0
2018-04-16 11:40:00,156.48,156.49,156.08,156.19,3427.0,131.31,131.3184,130.9744,131.0667,3427.0
2018-04-16 11:45:00,156.2,156.2,155.97,156.04,5907.0,131.0751,131.0751,130.882,130.9408,5907.0
2018-04-16 11:50:00,156.09,156.21,156.09,156.13,4801.0,130.9827,131.0834,130.9827,131.0163,4801.0
2018-04-16 11:55:00,156.13,156.43,156.13,156.43,4957.0,131.0163,131.2681,131.0163,131.2681,4957.0
2018-04-16 12:00:00,156.43,156.63,156.39,156.49,5268.0,131.2681,131.4359,131.2345,131.3184,5268.0
2018-04-16 12:05:00,156.49,156.54,156.34,156.36,1989.0,131.3184,131.3604,131.1925,131.2093,1989.0
2018-04-16 12:10:00,156.41,156.57,156.36,156.5,3959.0,131.2513,131.3855,131.2093,131.3268,3959.0
2018-04-16 12:15:00,156.45,156.5,156.24,156.24,3604.0,131.2848,131.3268,131.1086,131.1086,3604.0
2018-04-16 12:20:00,156.27,156.35,156.17,156.34,6617.0,131.1338,131.2009,131.0499,131.1925,6617.0
2018-04-16 12:25:00,156.31,156.36,156.22,156.24,36237.0,131.1674,131.2093,131.0918,131.1086,36237.0
2018-04-16 12:30:00,156.29,156.36,156.21,156.24,3800.0,131.1506,131.2093,131.0834,131.1086,3800.0
2018-04-16 12:35:00,156.2,156.2,156.09,156.18,1400.0,131.0751,131.0751,130.9827,131.0583,1400.0
2018-04-16 12:40:00,156.22,156.33,156.22,156.27,2341.0,131.0918,131.1841,131.0918,131.1338,2341.0
2018-04-16 12:45:00,156.28,156.62,156.28,156.54,7442.0,131.1422,131.4275,131.1422,131.3604,7442.0
2018-04-16 12:50:00,156.61,156.89,156.56,156.73,7512.0,131.4191,131.6541,131.3771,131.5198,7512.0
2018-04-16 12:55:00,156.68,156.75,156.59,156.59,6158.0,131.4778,131.5366,131.4023,131.4023,6158.0
2018-04-16 13:00:00,156.66,156.77,156.66,156.73,4900.0,131.4611,131.5534,131.4611,131.5198,4900.0
2018-04-16 13:05:00,156.79,156.81,156.68,156.71,6360.0,131.5701,131.5869,131.4778,131.503,6360.0
2018-04-16 13:10:00,156.72,156.82,156.63,156.8,6343.0,131.5114,131.5953,131.4359,131.5785,6343.0
2018-04-16 13:15:00,156.76,156.8,156.57,156.63,2907.0,131.545,131.5785,131.3855,131.4359,2907.0
2018-04-16 13:20:00,156.67,156.73,156.66,156.71,2324.0,131.4694,131.5198,131.4611,131.503,2324.0
2018-04-16 13:25:00,156.7,156.7,156.42,156.56,2481.0,131.4946,131.4946,131.2597,131.3771,2481.0
2018-04-16 13:30:00,156.6,156.65,156.54,156.59,3703.0,131.4107,131.4527,131.3604,131.4023,3703.0
2018-04-16 13:35:00,156.63,156.71,156.61,156.62,2237.0,131.4359,131.503,131.4191,131.4275,2237.0
2018-04-16 13:40:00,156.66,156.66,156.54,156.62,2906.0,131.4611,131.4611,131.3604,131.4275,2906.0
2018-04-16 13:45:00,156.63,156.71,156.62,156.71,2389.0,131.4359,131.503,131.4275,131.503,2389.0
2018-04-16 13:50:00,156.74,156.75,156.58,156.7,1578.0,131.5282,131.5366,131.3939,131.4946,1578.0
2018-04-16 13:55:00,156.7,156.8,156.7,156.77,2916.0,131.4946,131.5785,131.4946,131.5534,2916.0
2018-04-16 14:00:00,156.79,156.9,156.66,156.72,5436.0,131.5701,131.6625,131.4611,131.5114,5436.0
2018-04-16 14:05:00,156.72,156.72,156.55,156.68,4590.0,131.5114,131.5114,131.3688,131.4778,4590.0
2018-04-16 14:10:00,156.6,156.68,156.46,156.48,11728.0,131.4107,131.4778,131.2932,131.31,11728.0
2018-04-16 14:15:00,156.51,156.57,156.42,156.45,10194.0,131.3352,131.3855,131.2597,131.2848,10194.0
2018-04-16 14:20:00,156.46,156.66,156.43,156.66,6965.0,131.2932,131.4611,131.2681,131.4611,6965.0
2018-04-16 14:25:00,156.67,156.71,156.46,156.69,10890.0,131.4694,131.503,131.2932,131.4862,10890.0
2018-04-16 14:30:00,156.58,156.78,156.58,156.73,4665.0,131.3939,131.5618,131.3939,131.5198,4665.0
2018-04-16 14:35:00,156.71,156.79,156.67,156.78,11069.0,131.503,131.5701,131.4694,131.5618,11069.0
2018-04-16 14:40:00,156.8,156.85,156.69,156.79,6126.0,131.5785,131.6205,131.4862,131.5701,6126.0
2018-04-16 14:45:00,156.75,156.94,156.71,156.93,7399.0,131.5366,131.696,131.503,131.6876,7399.0
2018-04-16 14:50:00,156.91,156.91,156.75,156.75,2306.0,131.6708,131.6708,131.5366,131.5366,2306.0
2018-04-16 14:55:00,156.74,156.78,156.68,156.78,3600.0,131.5282,131.5618,131.4778,131.5618,3600.0
2018-04-16 15:00:00,156.77,156.87,156.75,156.82,7410.0,131.5534,131.6373,131.5366,131.5953,7410.0
2018-04-16 15:05:00,156.83,156.83,156.49,156.54,6477.0,131.6037,131.6037,131.3184,131.3604,6477.0
2018-04-16 15:10:00,156.63,156.71,156.57,156.67,4493.0,131.4359,131.503,131.3855,131.4694,4493.0
2018-04-16 15:15:00,156.62,156.7,156.43,156.52,5400.0,131.4275,131.4946,131.2681,131.3436,5400.0
2018-04-16 15:20:00,156.53,156.53,156.3,156.36,10152.0,131.352,131.352,131.159,131.2093,10152.0
2018-04-16 15:25:00,156.36,156.55,156.32,156.52,7589.0,131.2093,131.3688,131.1757,131.3436,7589.0
2018-04-16 15:30:00,156.51,156.62,156.48,156.54,11499.0,131.3352,131.4275,131.31,131.3604,11499.0
2018-04-16 15:35:00,156.55,156.57,156.33,156.53,10267.0,131.3688,131.3855,131.1841,131.352,10267.0
2018-04-16 15:40:00,156.51,156.72,156.37,156.69,11930.0,131.3352,131.5114,131.2177,131.4862,11930.0
2018-04-16 15:45:00,156.68,156.71,156.23,156.24,19522.0,131.4778,131.503,131.1002,131.1086,19522.0
2018-04-16 15:50:00,156.29,156.46,156.26,156.39,16101.0,131.1506,131.2932,131.1254,131.2345,16101.0
2018-04-16 15:55:00,156.37,156.42,156.26,156.32,47113.0,131.2177,131.2597,131.1254,131.1757,47113.0
2018-04-17 09:30:00,157.28,157.37,156.81,157.12,18205.0,131.9813,132.0569,131.5869,131.8471,18205.0
2018-04-17 09:35:00,157.29,157.36,157.1,157.1,3205.0,131.9897,132.0485,131.8303,131.8303,3205.0
2018-04-17 09:40:00,157.1,157.36,157.0,157.13,3681.0,131.8303,132.0485,131.7464,131.8555,3681.0
2018-04-17 09:45:00,157.05,157.27,156.92,157.12,9239.0,131.7883,131.9729,131.6792,131.8471,9239.0
2018-04-17 09:50:00,157.14,157.61,157.09,157.61,5628.0,131.8638,132.2582,131.8219,132.2582,5628.0
2018-04-17 09:55:00,157.62,157.86,157.62,157.67,5400.0,132.2666,132.468,132.2666,132.3086,5400.0
2018-04-17 10:00:00,157.73,157.93,157.6,157.6,7280.0,132.3589,132.5268,132.2499,132.2499,7280.0
2018-04-17 10:05:00,157.6,157.74,157.52,157.52,7030.0,132.2499,132.3673,132.1827,132.1827,7030.0
2018-04-17 10:10:00,157.52,157.63,157.39,157.39,8676.0,132.1827,132.275,132.0736,132.0736,8676.0
2018-04-17 10:15:00,157.42,157.51,157.38,157.49,12980.0,132.0988,132.1743,132.0652,132.1576,12980.0
2018-04-17 10:20:00,157.45,157.65,157.31,157.65,5970.0,132.124,132.2918,132.0065,132.2918,5970.0
2018-04-17 10:25:00,157.56,157.71,157.55,157.6,4092.0,132.2163,132.3422,132.2079,132.2499,4092.0
2018-04-17 10:30:00,157.68,157.78,157.57,157.75,3005.0,132.317,132.4009,132.2247,132.3757,3005.0
2018-04-17 10:35:00,157.8,157.86,157.69,157.84,4942.0,132.4177,132.468,132.3254,132.4513,4942.0
2018-04-17 10:40:00,157.88,158.0,157.86,158.0,2848.0,132.4848,132.5855,132.468,132.5855,2848.0
2018-04-17 10:45:00,158.0,158.26,158.0,158.15,5826.0,132.5855,132.8037,132.5855,132.7114,5826.0
2018-04-17 10:50:00,158.19,158.39,158.19,158.33,4983.0,132.745,132.9128,132.745,132.8624,4983.0
2018-04-17 10:55:00,158.25,158.35,158.07,158.07,10543.0,132.7953,132.8792,132.6443,132.6443,10543.0
2018-04-17 11:00:00,158.11,158.24,158.08,158.24,10364.0,132.6778,132.7869,132.6526,132.7869,10364.0
2018-04-17 11:05:00,158.24,158.24,157.99,158.03,9100.0,132.7869,132.7869,132.5771,132.6107,9100.0
2018-04-17 11:10:00,157.99,158.23,157.99,158.12,9480.0,132.5771,132.7785,132.5771,132.6862,9480.0
2018-04-17 11:15:00,158.13,158.19,158.08,158.08,5991.0,132.6946,132.745,132.6526,132.6526,5991.0
2018-04-17 11:20:00,158.11,158.36,158.09,158.24,8009.0,132.6778,132.8876,132.661,132.7869,8009.0
2018-04-17 11:25:00,158.2,158.47,158.19,158.41,9462.0,132.7533,132.9799,132.745,132.9296,9462.0
2018-04-17 11:30:00,158.33,158.36,158.2,158.3,5116.0,132.8624,132.8876,132.7533,132.8373,5116.0
2018-04-17 11:35:00,158.27,158.32,158.26,158.31,6546.0,132.8121,132.854,132.8037,132.8457,6546.0
2018-04-17 11:40:00,158.28,158.29,158.16,158.21,24218.0,132.8205,132.8289,132.7198,132.7617,24218.0
2018-04-17 11:45:00,158.18,158.37,158.17,158.31,7775.0,132.7366,132.896,132.7282,132.8457,7775.0
2018-04-17 11:50:00,158.34,158.4,158.25,158.3,3617.0,132.8708,132.9212,132.7953,132.8373,3617.0
2018-04-17 11:55:00,158.32,158.44,158.3,158.41,3398.0,132.854,132.9547,132.8373,132.9296,3398.0
2018-04-17 12:00:00,158.38,158.54,158.37,158.39,5009.0,132.9044,133.0387,132.896,132.9128,5009.0
2018-04-17 12:05:00,158.39,158.39,158.33,158.38,2600.0,132.9128,132.9128,132.8624,132.9044,2600.0
2018-04-17 12:10:00,158.39,158.44,158.35,158.35,6667.0,132.9128,132.9547,132.8792,132.8792,6667.0
2018-04-17 12:15:00,158.29,158.37,158.29,158.37,3493.0,132.8289,132.896,132.8289,132.896,3493.0
2018-04-17 12:20:00,158.37,158.37,158.29,158.32,3421.0,132.896,132.896,132.8289,132.854,3421.0
2018-04-17 12:25:00,158.3,158.4,158.26,158.3,4245.0,132.8373,132.9212,132.8037,132.8373,4245.0
2018-04-17 12:30:00,158.29,158.33,158.13,158.13,1941.0,132.8289,132.8624,132.6946,132.6946,1941.0
2018-04-17 12:35:00,158.04,158.06,157.94,157.97,3980.0,132.6191,132.6359,132.5352,132.5603,3980.0
2018-04-17 12:40:00,157.98,158.08,157.96,158.01,5397.0,132.5687,132.6526,132.552,132.5939,5397.0
2018-04-17 12:45:00,157.96,158.01,157.95,157.97,1100.0,132.552,132.5939,132.5436,132.5603,1100.0
2018-04-17 12:50:00,157.98,158.04,157.97,157.98,3109.0,132.5687,132.6191,132.5603,132.5687,3109.0
2018-04-17 12:55:00,157.95,157.96,157.84,157.85,3770.0,132.5436,132.552,132.4513,132.4596,3770.0
2018-04-17 13:00:00,157.88,157.95,157.77,157.95,4025.0,132.4848,132.5436,132.3925,132.5436,4025.0
2018-04-17 13:05:00,157.94,157.96,157.78,157.79,5500.0,132.5352,132.552,132.4009,132.4093,5500.0
2018-04-17 13:10:00,157.8,157.9,157.67,157.68,2275.0,132.4177,132.5016,132.3086,132.317,2275.0
2018-04-17 13:15:00,157.66,157.73,157.43,157.56,2970.0,132.3002,132.3589,132.1072,132.2163,2970.0
2018-04-17 13:20:00,157.59,157.68,157.56,157.68,1500.0,132.2415,132.317,132.2163,132.317,1500.0
2018-04-17 13:25:00,157.68,157.78,157.62,157.76,2776.0,132.317,132.4009,132.2666,132.3841,2776.0
2018-04-17 13:30:00,157.79,157.82,157.74,157.82,2970.0,132.4093,132.4345,132.3673,132.4345,2970.0
2018-04-17 13:35:00,157.85,157.88,157.82,157.88,1915.0,132.4596,132.4848,132.4345,132.4848,1915.0
2018-04-17 13:40:00,157.88,157.99,157.88,157.99,2865.0,132.4848,132.5771,132.4848,132.5771,2865.0
2018-04-17 13:45:00,157.98,158.16,157.98,158.16,4091.0,132.5687,132.7198,132.5687,132.7198,4091.0
2018-04-17 13:50:00,158.07,158.07,157.92,158.07,3430.0,132.6443,132.6443,132.5184,132.6443,3430.0
2018-04-17 13:55:00,158.08,158.21,158.04,158.21,4036.0,132.6526,132.7617,132.6191,132.7617,4036.0
2018-04-17 14:00:00,158.22,158.33,158.12,158.22,5324.0,132.7701,132.8624,132.6862,132.7701,5324.0
2018-04-17 14:05:00,158.18,158.21,158.05,158.13,5226.0,132.7366,132.7617,132.6275,132.6946,5226.0
2018-04-17 14:10:00,158.03,158.03,157.96,158.02,3348.0,132.6107,132.6107,132.552,132.6023,3348.0
2018-04-17 14:15:00,158.0,158.04,157.93,157.95,5000.0,132.5855,132.6191,132.5268,132.5436,5000.0
2018-04-17 14:20:00,157.92,157.92,157.66,157.68,6472.0,132.5184,132.5184,132.3002,132.317,6472.0
2018-04-17 14:25:00,157.69,157.73,157.61,157.63,6837.0,132.3254,132.3589,132.2582,132.275,6837.0
2018-04-17 14:30:00,157.64,157.8,157.63,157.79,4451.0,132.2834,132.4177,132.275,132.4093,4451.0
2018-04-17 14:35:00,157.8,157.92,157.76,157.91,6194.0,132.4177,132.5184,132.3841,132.51,6194.0
2018-04-17 14:40:00,158.0,158.02,157.86,157.99,4458.0,132.5855,132.6023,132.468,132.5771,4458.0
2018-04-17 14:45:00,158.05,158.13,157.97,158.0,4959.0,132.6275,132.6946,132.5603,132.5855,4959.0
2018-04-17 14:50:00,158.02,158.02,157.79,157.8,3325.0,132.6023,132.6023,132.4093,132.4177,3325.0
2018-04-17 14:55:00,157.77,157.9,157.73,157.9,7043.0,132.3925,132.5016,132.3589,132.5016,7043.0
2018-04-17 15:00:00,157.96,157.99,157.88,157.94,5953.0,132.552,132.5771,132.4848,132.5352,5953.0
2018-04-17 15:05:00,157.93,158.07,157.91,158.07,8155.0,132.5268,132.6443,132.51,132.6443,8155.0
2018-04-17 15:10:00,158.07,158.28,158.07,158.14,5799.0,132.6443,132.8205,132.6443,132.703,5799.0
2018-04-17 15:15:00,158.09,158.39,158.07,158.34,3703.0,132.661,132.9128,132.6443,132.8708,3703.0
2018-04-17 15:20:00,158.36,158.51,158.34,158.37,23224.0,132.8876,133.0135,132.8708,132.896,23224.0
2018-04-17 15:25:00,158.38,158.48,158.28,158.42,5955.0,132.9044,132.9883,132.8205,132.938,5955.0
2018-04-17 15:30:00,158.45,158.58,158.44,158.44,10296.0,132.9631,133.0722,132.9547,132.9547,10296.0
2018-04-17 15:35:00,158.48,158.6,158.41,158.44,21512.0,132.9883,133.089,132.9296,132.9547,21512.0
2018-04-17 15:40:00,158.41,158.46,158.22,158.38,20189.0,132.9296,132.9715,132.7701,132.9044,20189.0
2018-04-17 15:45:00,158.38,158.44,158.34,158.44,13220.0,132.9044,132.9547,132.8708,132.9547,13220.0
2018-04-17 15:50:00,158.44,158.48,158.17,158.22,14382.0,132.9547,132.9883,132.7282,132.7701,14382.0
2018-04-17 15:55:00,158.2,158.21,157.96,157.97,30265.0,132.7533,132.7617,132.552,132.5603,30265.0
2018-04-18 09:30:00,158.68,158.68,157.88,157.93,30752.0,133.1561,133.1561,132.4848,132.5268,30752.0
2018-04-18 09:35:00,157.98,158.4,157.98,158.06,9950.0,132.5687,132.9212,132.5687,132.6359,9950.0
2018-04-18 09:40:00,158.07,158.33,158.07,158.09,13529.0,132.6443,132.8624,132.6443,132.661,13529.0
2018-04-18 09:45:00,158.21,158.41,157.96,158.32,14986.0,132.7617,132.9296,132.552,132.854,14986.0
2018-04-18 09:50:00,158.35,158.39,157.95,157.95,4600.0,132.8792,132.9128,132.5436,132.5436,4600.0
2018-04-18 09:55:00,158.08,158.37,158.0,158.15,5180.0,132.6526,132.896,132.5855,132.7114,5180.0
2018-04-18 10:00:00,158.08,158.26,157.97,158.15,24801.0,132.6526,132.8037,132.5603,132.7114,24801.0
2018-04-18 10:05:00,158.15,158.15,157.25,158.1,44963.0,132.7114,132.7114,131.9562,132.6694,44963.0
2018-04-18 10:10:00,158.04,158.09,157.59,157.8,10483.0,132.6191,132.661,132.2415,132.4177,10483.0
2018-04-18 10:15:00,157.9,158.54,157.9,158.48,9062.0,132.5016,133.0387,132.5016,132.9883,9062.0
2018-04-18 10:20:00,158.43,158.94,158.38,158.94,6100.0,132.9464,133.3743,132.9044,133.3743,6100.0
2018-04-18 10:25:00,158.99,159.01,158.82,158.9,4499.0,133.4163,133.4331,133.2736,133.3408,4499.0
2018-04-18 10:30:00,158.84,158.95,158.77,158.86,4062.0,133.2904,133.3827,133.2317,133.3072,4062.0
2018-04-18 10:35:00,158.87,158.96,158.73,158.9,7786.0,133.3156,133.3911,133.1981,133.3408,7786.0
2018-04-18 10:40:00,158.88,159.08,158.86,158.96,6757.0,133.324,133.4918,133.3072,133.3911,6757.0
2018-04-18 10:45:00,159.06,159.38,159.06,159.31,3158.0,133.475,133.7435,133.475,133.6848,3158.0
2018-04-18 10:50:00,159.32,159.32,159.09,159.12,2821.0,133.6932,133.6932,133.5002,133.5254,2821.0
2018-04-18 10:55:00,159.14,159.21,159.11,159.19,2100.0,133.5421,133.6009,133.517,133.5841,2100.0
2018-04-18 11:00:00,159.12,159.52,159.12,159.51,7326.0,133.5254,133.861,133.5254,133.8526,7326.0
2018-04-18 11:05:00,159.49,159.68,159.47,159.65,4992.0,133.8358,133.9953,133.8191,133.9701,4992.0
2018-04-18 11:10:00,159.63,159.68,159.56,159.59,3925.0,133.9533,133.9953,133.8946,133.9198,3925.0
2018-04-18 11:15:00,159.51,159.53,159.41,159.46,4856.0,133.8526,133.8694,133.7687,133.8107,4856.0
2018-04-18 11:20:00,159.48,159.67,159.46,159.63,4139.0,133.8275,133.9869,133.8107,133.9533,4139.0
2018-04-18 11:25:00,159.62,159.75,159.62,159.73,11243.0,133.9449,134.054,133.9449,134.0372,11243.0
2018-04-18 11:30:00,159.7,159.7,159.34,159.55,8426.0,134.0121,134.0121,133.71,133.8862,8426.0
2018-04-18 11:35:00,159.63,159.68,159.52,159.52,2040.0,133.9533,133.9953,133.861,133.861,2040.0
2018-04-18 11:40:00,159.62,159.65,159.31,159.31,2500.0,133.9449,133.9701,133.6848,133.6848,2500.0
2018-04-18 11:45:00,159.32,159.36,159.23,159.35,3520.0,133.6932,133.7268,133.6177,133.7184,3520.0
2018-04-18 11:50:00,159.35,159.44,159.3,159.44,2970.0,133.7184,133.7939,133.6764,133.7939,2970.0
2018-04-18 11:55:00,159.52,159.52,159.26,159.26,600.0,133.861,133.861,133.6428,133.6428,600.0
2018-04-18 12:00:00,159.19,159.35,159.19,159.34,3585.0,133.5841,133.7184,133.5841,133.71,3585.0
2018-04-18 12:05:00,159.34,159.4,159.3,159.34,3298.0,133.71,133.7603,133.6764,133.71,3298.0
2018-04-18 12:10:00,159.44,159.46,159.39,159.41,1329.0,133.7939,133.8107,133.7519,133.7687,1329.0
2018-04-18 12:15:00,159.35,159.41,159.31,159.39,3037.0,133.7184,133.7687,133.6848,133.7519,3037.0
2018-04-18 12:20:00,159.39,159.39,159.15,159.39,2351.0,133.7519,133.7519,133.5505,133.7519,2351.0
2018-04-18 12:25:00,159.31,159.34,159.18,159.33,1767.0,133.6848,133.71,133.5757,133.7016,1767.0
2018-04-18 12:30:00,159.39,159.39,159.17,159.21,1803.0,133.7519,133.7519,133.5673,133.6009,1803.0
2018-04-18 12:35:00,159.19,159.23,159.1,159.1,1128.0,133.5841,133.6177,133.5086,133.5086,1128.0
2018-04-18 12:40:00,158.97,159.14,158.97,159.12,3045.0,133.3995,133.5421,133.3995,133.5254,3045.0
2018-04-18 12:45:00,159.15,159.46,159.14,159.33,4432.0,133.5505,133.8107,133.5421,133.7016,4432.0
2018-04-18 12:50:00,159.34,159.57,159.32,159.5,5664.0,133.71,133.903,133.6932,133.8442,5664.0
2018-04-18 12:55:00,159.46,159.62,159.41,159.54,10963.0,133.8107,133.9449,133.7687,133.8778,10963.0
2018-04-18 13:00:00,159.45,159.65,159.42,159.54,22947.0,133.8023,133.9701,133.7771,133.8778,22947.0
2018-04-18 13:05:00,159.61,159.63,159.45,159.45,6055.0,133.9365,133.9533,133.8023,133.8023,6055.0
2018-04-18 13:10:00,159.5,159.76,159.5,159.75,5161.0,133.8442,134.0624,133.8442,134.054,5161.0
2018-04-18 13:15:00,159.77,159.82,159.72,159.78,2100.0,134.0708,134.1128,134.0289,134.0792,2100.0
2018-04-18 13:20:00,159.71,159.76,159.67,159.71,5086.0,134.0205,134.0624,133.9869,134.0205,5086.0
2018-04-18 13:25:00,159.66,159.75,159.65,159.74,4202.0,133.9785,134.054,133.9701,134.0456,4202.0
2018-04-18 13:30:00,159.78,159.92,159.69,159.81,6891.0,134.0792,134.1967,134.0037,134.1044,6891.0
2018-04-18 13:35:00,159.85,159.97,159.84,159.97,6715.0,134.1379,134.2386,134.1296,134.2386,6715.0
2018-04-18 13:40:00,159.92,159.95,159.85,159.95,4703.0,134.1967,134.2219,134.1379,134.2219,4703.0
2018-04-18 13:45:00,159.95,160.21,159.93,160.0,19601.0,134.2219,134.44,134.2051,134.2638,19601.0
2018-04-18 13:50:00,160.04,160.06,159.81,159.92,10419.0,134.2974,134.3142,134.1044,134.1967,10419.0
2018-04-18 13:55:00,159.93,159.93,159.6,159.65,6305.0,134.2051,134.2051,133.9282,133.9701,6305.0
2018-04-18 14:00:00,159.65,159.86,159.57,159.82,7981.0,133.9701,134.1463,133.903,134.1128,7981.0
2018-04-18 14:05:00,159.85,160.09,159.85,159.89,7375.0,134.1379,134.3393,134.1379,134.1715,7375.0
2018-04-18 14:10:00,159.88,160.06,159.85,160.06,18630.0,134.1631,134.3142,134.1379,134.3142,18630.0
2018-04-18 14:15:00,160.07,160.21,160.05,160.15,11376.0,134.3226,134.44,134.3058,134.3897,11376.0
2018-04-18 14:20:00,160.17,160.2,160.07,160.16,7446.0,134.4065,134.4316,134.3226,134.3981,7446.0
2018-04-18 14:25:00,160.13,160.16,160.08,160.15,6856.0,134.3729,134.3981,134.3309,134.3897,6856.0
2018-04-18 14:30:00,160.18,160.21,160.12,160.18,6384.0,134.4149,134.44,134.3645,134.4149,6384.0
2018-04-18 14:35:00,160.15,160.17,159.85,159.89,8361.0,134.3897,134.4065,134.1379,134.1715,8361.0
2018-04-18 14:40:00,159.89,159.97,159.87,159.91,6134.0,134.1715,134.2386,134.1547,134.1883,6134.0
2018-04-18 14:45:00,159.93,159.99,159.92,159.95,9248.0,134.2051,134.2554,134.1967,134.2219,9248.0
2018-04-18 14:50:00,159.94,159.98,159.89,159.95,13152.0,134.2135,134.247,134.1715,134.2219,13152.0
2018-04-18 14:55:00,159.95,159.97,159.78,159.78,6427.0,134.2219,134.2386,134.0792,134.0792,6427.0
2018-04-18 15:00:00,159.77,159.87,159.57,159.87,6194.0,134.0708,134.1547,133.903,134.1547,6194.0
2018-04-18 15:05:00,159.85,159.98,159.76,159.82,9316.0,134.1379,134.247,134.0624,134.1128,9316.0
2018-04-18 15:10:00,159.75,159.96,159.75,159.81,8895.0,134.054,134.2302,134.054,134.1044,8895.0
2018-04-18 15:15:00,159.85,159.96,159.82,159.88,9085.0,134.1379,134.2302,134.1128,134.1631,9085.0
2018-04-18 15:20:00,159.89,159.92,159.71,159.79,13141.0,134.1715,134.1967,134.0205,134.0876,13141.0
2018-04-18 15:25:00,159.75,159.82,159.73,159.73,8827.0,134.054,134.1128,134.0372,134.0372,8827.0
2018-04-18 15:30:00,159.71,159.76,159.65,159.74,13281.0,134.0205,134.0624,133.9701,134.0456,13281.0
2018-04-18 15:35:00,159.71,159.8,159.71,159.75,12749.0,134.0205,134.096,134.0205,134.054,12749.0
2018-04-18 15:40:00,159.73,159.75,159.63,159.74,12214.0,134.0372,134.054,133.9533,134.0456,12214.0
2018-04-18 15:45:00,159.7,159.71,159.34,159.34,18740.0,134.0121,134.0205,133.71,133.71,18740.0
2018-04-18 15:50:00,159.34,159.5,159.34,159.4,22174.0,133.71,133.8442,133.71,133.7603,22174.0
2018-04-18 15:55:00,159.4,159.49,159.34,159.38,41887.0,133.7603,133.8358,133.71,133.7435,41887.0
2018-04-19 09:30:00,159.32,159.35,158.23,158.23,21840.0,133.6932,133.7184,132.7785,132.7785,21840.0
2018-04-19 09:35:00,158.24,158.9,158.11,158.9,14955.0,132.7869,133.3408,132.6778,133.3408,14955.0
2018-04-19 09:40:00,158.83,158.83,158.41,158.42,1783.0,133.282,133.282,132.9296,132.938,1783.0
2018-04-19 09:45:00,158.59,158.59,158.42,158.42,200.0,133.0806,133.0806,132.938,132.938,200.0
2018-04-19 09:50:00,158.19,158.48,158.16,158.43,23214.0,132.745,132.9883,132.7198,132.9464,23214.0
2018-04-19 09:55:00,158.38,158.84,158.37,158.84,4793.0,132.9044,133.2904,132.896,133.2904,4793.0
2018-04-19 10:00:00,158.87,158.87,158.5,158.7,3300.0,133.3156,133.3156,133.0051,133.1729,3300.0
2018-04-19 10:05:00,158.66,158.82,158.6,158.82,5267.0,133.1394,133.2736,133.089,133.2736,5267.0
2018-04-19 10:10:00,158.79,159.3,158.72,159.3,6928.0,133.2484,133.6764,133.1897,133.6764,6928.0
2018-04-19 10:15:00,159.33,159.46,159.27,159.27,16848.0,133.7016,133.8107,133.6512,133.6512,16848.0
2018-04-19 10:20:00,159.23,159.43,159.23,159.43,2926.0,133.6177,133.7855,133.6177,133.7855,2926.0
2018-04-19 10:25:00,159.45,159.56,159.18,159.18,6039.0,133.8023,133.8946,133.5757,133.5757,6039.0
2018-04-19 10:30:00,159.21,159.47,159.08,159.47,5575.0,133.6009,133.8191,133.4918,133.8191,5575.0
2018-04-19 10:35:00,159.5,159.65,159.42,159.61,5956.0,133.8442,133.9701,133.7771,133.9365,5956.0
2018-04-19 10:40:00,159.53,159.53,159.13,159.13,3360.0,133.8694,133.8694,133.5338,133.5338,3360.0
2018-04-19 10:45:00,159.09,159.24,159.01,159.08,2134.0,133.5002,133.6261,133.4331,133.4918,2134.0
2018-04-19 10:50:00,159.03,159.04,158.62,158.63,11265.0,133.4498,133.4582,133.1058,133.1142,11265.0
2018-04-19 10:55:00,158.73,158.74,158.54,158.67,2750.0,133.1981,133.2065,133.0387,133.1477,2750.0
2018-04-19 11:00:00,158.7,158.71,158.39,158.52,5900.0,133.1729,133.1813,132.9128,133.0219,5900.0
2018-04-19 11:05:00,158.59,158.66,158.46,158.53,2897.0,133.0806,133.1394,132.9715,133.0303,2897.0
2018-04-19 11:10:00,158.49,158.49,158.24,158.32,3700.0,132.9967,132.9967,132.7869,132.854,3700.0
2018-04-19 11:15:00,158.27,158.35,158.15,158.33,2700.0,132.8121,132.8792,132.7114,132.8624,2700.0
2018-04-19 11:20:00,158.35,158.53,158.25,158.52,3162.0,132.8792,133.0303,132.7953,133.0219,3162.0
2018-04-19 11:25:00,158.56,158.56,158.41,158.52,2337.0,133.0554,133.0554,132.9296,133.0219,2337.0
2018-04-19 11:30:00,158.5,158.5,158.29,158.39,2421.0,133.0051,133.0051,132.8289,132.9128,2421.0
2018-04-19 11:35:00,158.44,158.5,158.29,158.29,5264.0,132.9547,133.0051,132.8289,132.8289,5264.0
2018-04-19 11:40:00,158.25,158.57,158.25,158.55,2286.0,132.7953,133.0638,132.7953,133.047,2286.0
2018-04-19 11:45:00,158.55,158.55,158.36,158.41,3539.0,133.047,133.047,132.8876,132.9296,3539.0
2018-04-19 11:50:00,158.57,158.58,158.22,158.22,3938.0,133.0638,133.0722,132.7701,132.7701,3938.0
2018-04-19 11:55:00,158.19,158.23,158.1,158.11,2725.0,132.745,132.7785,132.6694,132.6778,2725.0
2018-04-19 12:00:00,158.04,158.18,158.03,158.18,3165.0,132.6191,132.7366,132.6107,132.7366,3165.0
2018-04-19 12:05:00,158.18,158.21,157.91,158.15,6600.0,132.7366,132.7617,132.51,132.7114,6600.0
2018-04-19 12:10:00,158.1,158.1,157.98,157.98,6491.0,132.6694,132.6694,132.5687,132.5687,6491.0
2018-04-19 12:15:00,158.01,158.02,157.89,157.93,10371.0,132.5939,132.6023,132.4932,132.5268,10371.0
2018-04-19 12:20:00,157.96,158.0,157.91,157.96,6299.0,132.552,132.5855,132.51,132.552,6299.0
2018-04-19 12:25:00,157.92,158.02,157.92,157.93,4644.0,132.5184,132.6023,132.5184,132.5268,4644.0
2018-04-19 12:30:00,157.9,158.07,157.9,157.97,2101.0,132.5016,132.6443,132.5016,132.5603,2101.0
2018-04-19 12:35:00,157.96,158.03,157.89,157.94,3145.0,132.552,132.6107,132.4932,132.5352,3145.0
2018-04-19 12:40:00,157.94,157.94,157.84,157.93,1825.0,132.5352,132.5352,132.4513,132.5268,1825.0
2018-04-19 12:45:00,157.89,158.22,157.85,158.2,5422.0,132.4932,132.7701,132.4596,132.7533,5422.0
2018-04-19 12:50:00,158.14,158.23,158.1,158.18,5645.0,132.703,132.7785,132.6694,132.7366,5645.0
2018-04-19 12:55:00,158.17,158.18,157.99,158.01,4883.0,132.7282,132.7366,132.5771,132.5939,4883.0
2018-04-19 13:00:00,157.95,157.97,157.74,157.82,6664.0,132.5436,132.5603,132.3673,132.4345,6664.0
2018-04-19 13:05:00,157.85,157.85,157.64,157.67,3101.0,132.4596,132.4596,132.2834,132.3086,3101.0
2018-04-19 13:10:00,157.63,157.66,157.54,157.66,3211.0,132.275,132.3002,132.1995,132.3002,3211.0
2018-04-19 13:15:00,157.71,157.74,157.67,157.67,2693.0,132.3422,132.3673,132.3086,132.3086,2693.0
2018-04-19 13:20:00,157.69,157.92,157.67,157.86,3890.0,132.3254,132.5184,132.3086,132.468,3890.0
2018-04-19 13:25:00,157.86,157.92,157.74,157.74,4982.0,132.468,132.5184,132.3673,132.3673,4982.0
2018-04-19 13:30:00,157.72,157.91,157.72,157.78,5539.0,132.3506,132.51,132.3506,132.4009,5539.0
2018-04-19 13:35:00,157.79,158.11,157.79,158.05,6809.0,132.4093,132.6778,132.4093,132.6275,6809.0
2018-04-19 13:40:00,158.05,158.13,158.03,158.09,4732.0,132.6275,132.6946,132.6107,132.661,4732.0
2018-04-19 13:45:00,158.15,158.15,158.06,158.06,2046.0,132.7114,132.7114,132.6359,132.6359,2046.0
2018-04-19 13:50:00,158.08,158.2,158.08,158.18,3419.0,132.6526,132.7533,132.6526,132.7366,3419.0
2018-04-19 13:55:00,158.15,158.19,158.05,158.05,5149.0,132.7114,132.745,132.6275,132.6275,5149.0
2018-04-19 14:00:00,158.06,158.15,158.01,158.01,5154.0,132.6359,132.7114,132.5939,132.5939,5154.0
2018-04-19 14:05:00,158.0,158.11,157.94,158.09,4510.0,132.5855,132.6778,132.5352,132.661,4510.0
2018-04-19 14:10:00,158.08,158.18,158.05,158.05,8275.0,132.6526,132.7366,132.6275,132.6275,8275.0
2018-04-19 14:15:00,158.03,158.07,157.88,157.9,3738.0,132.6107,132.6443,132.4848,132.5016,3738.0
2018-04-19 14:20:00,157.89,157.92,157.77,157.86,9438.0,132.4932,132.5184,132.3925,132.468,9438.0
2018-04-19 14:25:00,157.82,157.97,157.71,157.95,4908.0,132.4345,132.5603,132.3422,132.5436,4908.0
2018-04-19 14:30:00,157.92,158.07,157.89,158.03,4598.0,132.5184,132.6443,132.4932,132.6107,4598.0
2018-04-19 14:35:00,158.09,158.09,157.95,158.08,5015.0,132.661,132.661,132.5436,132.6526,5015.0
2018-04-19 14:40:00,158.09,158.14,157.97,158.14,10293.0,132.661,132.703,132.5603,132.703,10293.0
2018-04-19 14:45:00,158.18,158.36,158.13,158.3,11694.0,132.7366,132.8876,132.6946,132.8373,11694.0
2018-04-19 14:50:00,158.28,158.46,158.21,158.37,10431.0,132.8205,132.9715,132.7617,132.896,10431.0
2018-04-19 14:55:00,158.39,158.61,158.39,158.6,10806.0,132.9128,133.0974,132.9128,133.089,10806.0
2018-04-19 15:00:00,158.59,158.6,158.45,158.46,4820.0,133.0806,133.089,132.9631,132.9715,4820.0
2018-04-19 15:05:00,158.48,158.57,158.34,158.55,8162.0,132.9883,133.0638,132.8708,133.047,8162.0
2018-04-19 15:10:00,158.55,158.58,158.48,158.5,11333.0,133.047,133.0722,132.9883,133.0051,11333.0
2018-04-19 15:15:00,158.48,158.73,158.4,158.73,9273.0,132.9883,133.1981,132.9212,133.1981,9273.0
2018-04-19 15:20:00,158.74,158.81,158.6,158.6,10684.0,133.2065,133.2652,133.089,133.089,10684.0
2018-04-19 15:25:00,158.56,158.57,158.36,158.41,7912.0,133.0554,133.0638,132.8876,132.9296,7912.0
2018-04-19 15:30:00,158.39,158.88,158.32,158.88,22551.0,132.9128,133.324,132.854,133.324,22551.0
2018-04-19 15:35:00,158.98,159.41,158.97,159.09,55412.0,133.4079,133.7687,133.3995,133.5002,55412.0
2018-04-19 15:40:00,159.04,159.31,158.91,159.2,18805.0,133.4582,133.6848,133.3491,133.5925,18805.0
2018-04-19 15:45:00,159.19,159.21,158.83,158.91,23086.0,133.5841,133.6009,133.282,133.3491,23086.0
2018-04-19 15:50:00,158.93,159.07,158.92,158.98,19805.0,133.3659,133.4834,133.3575,133.4079,19805.0
2018-04-19 15:55:00,158.98,159.12,158.81,159.07,82263.0,133.4079,133.5254,133.2652,133.4834,82263.0
2018-04-20 09:30:00,159.06,159.31,158.66,158.66,103951.0,133.475,133.6848,133.1394,133.1394,103951.0
2018-04-20 09:35:00,158.77,159.32,158.73,159.31,12452.0,133.2317,133.6932,133.1981,133.6848,12452.0
2018-04-20 09:40:00,159.29,159.34,158.94,159.06,4600.0,133.668,133.71,133.3743,133.475,4600.0
2018-04-20 09:45:00,159.03,159.34,158.84,159.26,6826.0,133.4498,133.71,133.2904,133.6428,6826.0
2018-04-20 09:50:00,159.35,159.67,159.1,159.17,14883.0,133.7184,133.9869,133.5086,133.5673,14883.0
2018-04-20 09:55:00,159.23,159.23,159.05,159.19,2071.0,133.6177,133.6177,133.4666,133.5841,2071.0
2018-04-20 10:00:00,159.18,159.23,158.73,158.82,12079.0,133.5757,133.6177,133.1981,133.2736,12079.0
2018-04-20 10:05:00,158.84,159.15,158.83,159.0,5108.0,133.2904,133.5505,133.282,133.4247,5108.0
2018-04-20 10:10:00,159.09,159.13,158.91,159.08,29127.0,133.5002,133.5338,133.3491,133.4918,29127.0
2018-04-20 10:15:00,159.07,159.26,158.93,159.26,10717.0,133.4834,133.6428,133.3659,133.6428,10717.0
2018-04-20 10:20:00,159.25,159.47,159.21,159.29,16678.0,133.6345,133.8191,133.6009,133.668,16678.0
2018-04-20 10:25:00,159.41,159.49,159.21,159.4,26163.0,133.7687,133.8358,133.6009,133.7603,26163.0
2018-04-20 10:30:00,159.36,159.5,159.22,159.36,6978.0,133.7268,133.8442,133.6093,133.7268,6978.0
2018-04-20 10:35:00,159.34,159.49,159.27,159.49,12181.0,133.71,133.8358,133.6512,133.8358,12181.0
2018-04-20 10:40:00,159.53,159.53,159.19,159.29,13510.0,133.8694,133.8694,133.5841,133.668,13510.0
2018-04-20 10:45:00,159.27,159.43,159.15,159.15,12253.0,133.6512,133.7855,133.5505,133.5505,12253.0
2018-04-20 10:50:00,159.13,159.16,158.58,158.75,21969.0,133.5338,133.5589,133.0722,133.2149,21969.0
2018-04-20 10:55:00,158.79,158.97,158.4,158.47,8434.0,133.2484,133.3995,132.9212,132.9799,8434.0
2018-04-20 11:00:00,158.44,158.44,157.87,158.03,5860.0,132.9547,132.9547,132.4764,132.6107,5860.0
2018-04-20 11:05:00,157.97,158.32,157.88,158.03,21583.0,132.5603,132.854,132.4848,132.6107,21583.0
2018-04-20 11:10:00,157.92,157.94,157.69,157.84,4432.0,132.5184,132.5352,132.3254,132.4513,4432.0
2018-04-20 11:15:00,157.8,158.04,157.71,158.0,4022.0,132.4177,132.6191,132.3422,132.5855,4022.0
2018-04-20 11:20:00,158.04,158.14,157.9,157.94,4079.0,132.6191,132.703,132.5016,132.5352,4079.0
2018-04-20 11:25:00,157.94,158.05,157.77,157.86,10402.0,132.5352,132.6275,132.3925,132.468,10402.0
2018-04-20 11:30:00,157.94,158.25,157.92,158.25,5311.0,132.5352,132.7953,132.5184,132.7953,5311.0
2018-04-20 11:35:00,158.35,158.75,158.31,158.73,13423.0,132.8792,133.2149,132.8457,133.1981,13423.0
2018-04-20 11:40:00,158.67,158.85,158.67,158.77,11437.0,133.1477,133.2988,133.1477,133.2317,11437.0
2018-04-20 11:45:00,158.8,158.83,158.61,158.69,7011.0,133.2568,133.282,133.0974,133.1645,7011.0
2018-04-20 11:50:00,158.69,158.79,158.51,158.66,9558.0,133.1645,133.2484,133.0135,133.1394,9558.0
2018-04-20 11:55:00,158.66,158.84,158.48,158.68,10497.0,133.1394,133.2904,132.9883,133.1561,10497.0
2018-04-20 12:00:00,158.67,158.67,158.14,158.29,17002.0,133.1477,133.1477,132.703,132.8289,17002.0
2018-04-20 12:05:00,158.29,158.52,158.25,158.41,7400.0,132.8289,133.0219,132.7953,132.9296,7400.0
2018-04-20 12:10:00,158.37,158.4,158.21,158.21,11972.0,132.896,132.9212,132.7617,132.7617,11972.0
2018-04-20 12:15:00,158.28,158.42,158.07,158.13,6213.0,132.8205,132.938,132.6443,132.6946,6213.0
2018-04-20 12:20:00,158.15,158.54,158.09,158.33,11925.0,132.7114,133.0387,132.661,132.8624,11925.0
2018-04-20 12:25:00,158.33,158.43,158.14,158.25,6119.0,132.8624,132.9464,132.703,132.7953,6119.0
2018-04-20 12:30:00,158.23,158.32,158.02,158.3,6331.0,132.7785,132.854,132.6023,132.8373,6331.0
2018-04-20 12:35:00,158.31,158.59,158.11,158.11,24963.0,132.8457,133.0806,132.6778,132.6778,24963.0
2018-04-20 12:40:00,158.16,158.16,157.87,157.93,4587.0,132.7198,132.7198,132.4764,132.5268,4587.0
2018-04-20 12:45:00,157.92,158.21,157.88,157.9,3605.0,132.5184,132.7617,132.4848,132.5016,3605.0
2018-04-20 12:50:00,158.01,158.24,158.01,158.2,4305.0,132.5939,132.7869,132.5939,132.7533,4305.0
2018-04-20 12:55:00,158.2,158.28,157.9,158.02,4557.0,132.7533,132.8205,132.5016,132.6023,4557.0
2018-04-20 13:00:00,157.95,158.03,157.86,157.96,4413.0,132.5436,132.6107,132.468,132.552,4413.0
2018-04-20 13:05:00,157.91,158.02,157.75,157.82,4996.0,132.51,132.6023,132.3757,132.4345,4996.0
2018-04-20 13:10:00,157.99,158.18,157.94,158.17,2200.0,132.5771,132.7366,132.5352,132.7282,2200.0
2018-04-20 13:15:00,158.2,158.32,158.12,158.18,2900.0,132.7533,132.854,132.6862,132.7366,2900.0
2018-04-20 13:20:00,158.23,158.23,158.01,158.02,2800.0,132.7785,132.7785,132.5939,132.6023,2800.0
2018-04-20 13:25:00,158.07,158.35,158.03,158.27,2448.0,132.6443,132.8792,132.6107,132.8121,2448.0
2018-04-20 13:30:00,158.31,158.37,158.29,158.34,12956.0,132.8457,132.896,132.8289,132.8708,12956.0
2018-04-20 13:35:00,158.36,158.7,158.36,158.64,4075.0,132.8876,133.1729,132.8876,133.1226,4075.0
2018-04-20 13:40:00,158.59,158.59,158.45,158.52,1570.0,133.0806,133.0806,132.9631,133.0219,1570.0
2018-04-20 13:45:00,158.46,158.58,158.4,158.56,9274.0,132.9715,133.0722,132.9212,133.0554,9274.0
2018-04-20 13:50:00,158.5,158.75,158.49,158.75,4153.0,133.0051,133.2149,132.9967,133.2149,4153.0
2018-04-20 13:55:00,158.7,158.75,158.49,158.49,5202.0,133.1729,133.2149,132.9967,132.9967,5202.0
2018-04-20 14:00:00,158.5,158.66,158.48,158.61,4581.0,133.0051,133.1394,132.9883,133.0974,4581.0
2018-04-20 14:05:00,158.69,158.69,158.4,158.41,5401.0,133.1645,133.1645,132.9212,132.9296,5401.0
2018-04-20 14:10:00,158.36,158.43,158.22,158.22,5839.0,132.8876,132.9464,132.7701,132.7701,5839.0
2018-04-20 14:15:00,158.18,158.26,158.15,158.19,3664.0,132.7366,132.8037,132.7114,132.745,3664.0
2018-04-20 14:20:00,158.23,158.3,158.12,158.23,11778.0,132.7785,132.8373,132.6862,132.7785,11778.0
2018-04-20 14:25:00,158.21,158.22,158.02,158.22,5154.0,132.7617,132.7701,132.6023,132.7701,5154.0
2018-04-20 14:30:00,158.22,158.27,157.93,157.94,5358.0,132.7701,132.8121,132.5268,132.5352,5358.0
2018-04-20 14:35:00,157.88,158.05,157.84,158.03,3073.0,132.4848,132.6275,132.4513,132.6107,3073.0
2018-04-20 14:40:00,158.06,158.18,158.03,158.05,3912.0,132.6359,132.7366,132.6107,132.6275,3912.0
2018-04-20 14:45:00,158.05,158.12,157.91,158.12,10343.0,132.6275,132.6862,132.51,132.6862,10343.0
2018-04-20 14:50:00,158.1,158.18,157.95,158.0,15521.0,132.6694,132.7366,132.5436,132.5855,15521.0
2018-04-20 14:55:00,157.98,158.22,157.98,158.1,8215.0,132.5687,132.7701,132.5687,132.6694,8215.0
2018-04-20 15:00:00,158.1,158.1,157.9,158.0,7944.0,132.6694,132.6694,132.5016,132.5855,7944.0
2018-04-20 15:05:00,157.91,157.92,157.58,157.58,12113.0,132.51,132.5184,132.2331,132.2331,12113.0
2018-04-20 15:10:00,157.59,157.83,157.58,157.83,4600.0,132.2415,132.4429,132.2331,132.4429,4600.0
2018-04-20 15:15:00,157.82,157.96,157.68,157.76,9177.0,132.4345,132.552,132.317,132.3841,9177.0
2018-04-20 15:20:00,157.7,157.95,157.7,157.95,8441.0,132.3338,132.5436,132.3338,132.5436,8441.0
2018-04-20 15:25:00,157.91,157.94,157.81,157.91,6125.0,132.51,132.5352,132.4261,132.51,6125.0
2018-04-20 15:30:00,157.87,157.95,157.68,157.9,8027.0,132.4764,132.5436,132.317,132.5016,8027.0
2018-04-20 15:35:00,157.83,158.28,157.82,158.2,17106.0,132.4429,132.8205,132.4345,132.7533,17106.0
2018-04-20 15:40:00,158.16,158.28,158.06,158.06,7935.0,132.7198,132.8205,132.6359,132.6359,7935.0
2018-04-20 15:45:00,158.06,158.15,157.98,158.15,25329.0,132.6359,132.7114,132.5687,132.7114,25329.0
2018-04-20 15:50:00,158.19,158.21,157.96,158.11,17608.0,132.745,132.7617,132.552,132.6778,17608.0
2018-04-20 15:55:00,158.13,158.39,158.12,158.35,43865.0,132.6946,132.9128,132.6862,132.8792,43865.0
2018-04-23 09:30:00,158.44,158.6,158.31,158.32,14841.0,132.9547,133.089,132.8457,132.854,14841.0
2018-04-23 09:35:00,158.38,158.69,158.37,158.69,4960.0,132.9044,133.1645,132.896,133.1645,4960.0
2018-04-23 09:40:00,158.69,158.89,158.2,158.26,10007.0,133.1645,133.3324,132.7533,132.8037,10007.0
2018-04-23 09:45:00,158.27,158.34,158.03,158.15,14647.0,132.8121,132.8708,132.6107,132.7114,14647.0
2018-04-23 09:50:00,158.31,158.35,158.08,158.08,5211.0,132.8457,132.8792,132.6526,132.6526,5211.0
2018-04-23 09:55:00,158.18,158.38,158.13,158.34,21100.0,132.7366,132.9044,132.6946,132.8708,21100.0
2018-04-23 10:00:00,158.41,158.46,157.88,157.88,10826.0,132.9296,132.9715,132.4848,132.4848,10826.0
2018-04-23 10:05:00,157.92,158.06,157.63,157.72,11512.0,132.5184,132.6359,132.275,132.3506,11512.0
2018-04-23 10:10:00,157.68,157.88,157.6,157.63,5110.0,132.317,132.4848,132.2499,132.275,5110.0
2018-04-23 10:15:00,157.7,157.76,157.47,157.48,4715.0,132.3338,132.3841,132.1408,132.1492,4715.0
2018-04-23 10:20:00,157.46,157.49,157.37,157.44,8886.0,132.1324,132.1576,132.0569,132.1156,8886.0
2018-04-23 10:25:00,157.43,157.51,156.92,157.08,9613.0,132.1072,132.1743,131.6792,131.8135,9613.0
2018-04-23 10:30:00,157.1,157.32,156.97,157.3,10069.0,131.8303,132.0149,131.7212,131.9981,10069.0
2018-04-23 10:35:00,157.27,157.3,156.88,156.94,18501.0,131.9729,131.9981,131.6457,131.696,18501.0
2018-04-23 10:40:00,156.9,157.08,156.85,156.86,3700.0,131.6625,131.8135,131.6205,131.6289,3700.0
2018-04-23 10:45:00,156.97,157.05,156.83,156.97,6236.0,131.7212,131.7883,131.6037,131.7212,6236.0
2018-04-23 10:50:00,157.0,157.24,156.95,157.03,11589.0,131.7464,131.9478,131.7044,131.7715,11589.0
2018-04-23 10:55:00,157.02,157.14,156.98,156.98,3176.0,131.7632,131.8638,131.7296,131.7296,3176.0
2018-04-23 11:00:00,156.93,156.98,156.77,156.94,2901.0,131.6876,131.7296,131.5534,131.696,2901.0
2018-04-23 11:05:00,157.0,157.35,157.0,157.35,7329.0,131.7464,132.0401,131.7464,132.0401,7329.0
2018-04-23 11:10:00,157.47,157.8,157.46,157.66,36645.0,132.1408,132.4177,132.1324,132.3002,36645.0
2018-04-23 11:15:00,157.65,157.75,157.64,157.66,3433.0,132.2918,132.3757,132.2834,132.3002,3433.0
2018-04-23 11:20:00,157.61,157.66,157.53,157.64,5760.0,132.2582,132.3002,132.1911,132.2834,5760.0
2018-04-23 11:25:00,157.66,157.92,157.6,157.92,5020.0,132.3002,132.5184,132.2499,132.5184,5020.0
2018-04-23 11:30:00,157.99,158.05,157.85,157.94,6141.0,132.5771,132.6275,132.4596,132.5352,6141.0
2018-04-23 11:35:00,157.95,157.95,157.82,157.82,2900.0,132.5436,132.5436,132.4345,132.4345,2900.0
2018-04-23 11:40:00,157.77,158.04,157.77,157.91,2530.0,132.3925,132.6191,132.3925,132.51,2530.0
2018-04-23 11:45:00,157.87,157.99,157.81,157.86,4142.0,132.4764,132.5771,132.4261,132.468,4142.0
2018-04-23 11:50:00,157.71,158.04,157.7,157.96,4081.0,132.3422,132.6191,132.3338,132.552,4081.0
2018-04-23 11:55:00,158.05,158.05,157.8,157.97,1702.0,132.6275,132.6275,132.4177,132.5603,1702.0
2018-04-23 12:00:00,157.93,157.98,157.82,157.82,4750.0,132.5268,132.5687,132.4345,132.4345,4750.0
2018-04-23 12:05:00,157.78,157.94,157.77,157.88,10748.0,132.4009,132.5352,132.3925,132.4848,10748.0
2018-04-23 12:10:00,157.84,157.85,157.63,157.8,4413.0,132.4513,132.4596,132.275,132.4177,4413.0
2018-04-23 12:15:00,157.73,157.73,157.59,157.59,3264.0,132.3589,132.3589,132.2415,132.2415,3264.0
2018-04-23 12:20:00,157.53,157.65,157.53,157.53,3833.0,132.1911,132.2918,132.1911,132.1911,3833.0
2018-04-23 12:25:00,157.53,157.55,157.48,157.53,2900.0,132.1911,132.2079,132.1492,132.1911,2900.0
2018-04-23 12:30:00,157.58,157.58,157.36,157.48,5320.0,132.2331,132.2331,132.0485,132.1492,5320.0
2018-04-23 12:35:00,157.51,157.65,157.4,157.6,6009.0,132.1743,132.2918,132.082,132.2499,6009.0
2018-04-23 12:40:00,157.64,157.66,157.45,157.47,1432.0,132.2834,132.3002,132.124,132.1408,1432.0
2018-04-23 12:45:00,157.48,157.49,157.3,157.31,4610.0,132.1492,132.1576,131.9981,132.0065,4610.0
2018-04-23 12:50:00,157.37,157.51,157.36,157.51,2269.0,132.0569,132.1743,132.0485,132.1743,2269.0
2018-04-23 12:55:00,157.46,157.53,157.34,157.51,4538.0,132.1324,132.1911,132.0317,132.1743,4538.0
2018-04-23 13:00:00,157.56,157.59,157.53,157.56,1945.0,132.2163,132.2415,132.1911,132.2163,1945.0
2018-04-23 13:05:00,157.51,157.53,157.46,157.49,900.0,132.1743,132.1911,132.1324,132.1576,900.0
2018-04-23 13:10:00,157.41,157.59,157.41,157.59,1780.0,132.0904,132.2415,132.0904,132.2415,1780.0
2018-04-23 13:15:00,157.55,157.55,157.46,157.48,702.0,132.2079,132.2079,132.1324,132.1492,702.0
2018-04-23 13:20:00,157.51,157.52,157.41,157.49,3600.0,132.1743,132.1827,132.0904,132.1576,3600.0
2018-04-23 13:25:00,157.49,157.62,157.41,157.41,2648.0,132.1576,132.2666,132.0904,132.0904,2648.0
2018-04-23 13:30:00,157.4,157.62,157.39,157.39,4811.0,132.082,132.2666,132.0736,132.0736,4811.0
2018-04-23 13:35:00,157.32,157.53,157.32,157.53,1800.0,132.0149,132.1911,132.0149,132.1911,1800.0
2018-04-23 13:40:00,157.35,157.43,157.24,157.31,2315.0,132.0401,132.1072,131.9478,132.0065,2315.0
2018-04-23 13:45:00,157.38,157.51,157.36,157.43,2250.0,132.0652,132.1743,132.0485,132.1072,2250.0
2018-04-23 13:50:00,157.5,157.62,157.49,157.53,2175.0,132.1659,132.2666,132.1576,132.1911,2175.0
2018-04-23 13:55:00,157.54,157.63,157.45,157.45,5996.0,132.1995,132.275,132.124,132.124,5996.0
2018-04-23 14:00:00,157.39,157.54,157.2,157.22,8964.0,132.0736,132.1995,131.9142,131.931,8964.0
2018-04-23 14:05:00,157.21,157.22,156.91,156.97,3420.0,131.9226,131.931,131.6708,131.7212,3420.0
2018-04-23 14:10:00,156.97,157.05,156.78,156.79,2194.0,131.7212,131.7883,131.5618,131.5701,2194.0
2018-04-23 14:15:00,156.84,156.88,156.75,156.86,2210.0,131.6121,131.6457,131.5366,131.6289,2210.0
2018-04-23 14:20:00,156.8,156.89,156.53,156.64,5162.0,131.5785,131.6541,131.352,131.4443,5162.0
2018-04-23 14:25:00,156.62,156.72,156.53,156.72,3360.0,131.4275,131.5114,131.352,131.5114,3360.0
2018-04-23 14:30:00,156.65,156.67,156.39,156.43,7847.0,131.4527,131.4694,131.2345,131.2681,7847.0
2018-04-23 14:35:00,156.46,156.6,156.4,156.55,6899.0,131.2932,131.4107,131.2429,131.3688,6899.0
2018-04-23 14:40:00,156.55,156.81,156.5,156.81,5356.0,131.3688,131.5869,131.3268,131.5869,5356.0
2018-04-23 14:45:00,156.76,156.76,156.59,156.61,1988.0,131.545,131.545,131.4023,131.4191,1988.0
2018-04-23 14:50:00,156.56,156.56,156.27,156.27,2773.0,131.3771,131.3771,131.1338,131.1338,2773.0
2018-04-23 14:55:00,156.3,156.37,156.17,156.35,9000.0,131.159,131.2177,131.0499,131.2009,9000.0
2018-04-23 15:00:00,156.32,156.66,156.29,156.61,5661.0,131.1757,131.4611,131.1506,131.4191,5661.0
2018-04-23 15:05:00,156.64,156.74,156.55,156.67,4336.0,131.4443,131.5282,131.3688,131.4694,4336.0
2018-04-23 15:10:00,156.64,156.74,156.58,156.64,44285.0,131.4443,131.5282,131.3939,131.4443,44285.0
2018-04-23 15:15:00,156.63,156.7,156.58,156.69,4695.0,131.4359,131.4946,131.3939,131.4862,4695.0
2018-04-23 15:20:00,156.7,156.9,156.63,156.7,6959.0,131.4946,131.6625,131.4359,131.4946,6959.0
2018-04-23 15:25:00,156.69,156.79,156.65,156.69,9879.0,131.4862,131.5701,131.4527,131.4862,9879.0
2018-04-23 15:30:00,156.66,156.73,156.6,156.62,10312.0,131.4611,131.5198,131.4107,131.4275,10312.0
2018-04-23 15:35:00,156.62,156.69,156.55,156.58,27834.0,131.4275,131.4862,131.3688,131.3939,27834.0
2018-04-23 15:40:00,156.59,156.7,156.51,156.66,16270.0,131.4023,131.4946,131.3352,131.4611,16270.0
2018-04-23 15:45:00,156.72,156.87,156.45,156.52,27092.0,131.5114,131.6373,131.2848,131.3436,27092.0
2018-04-23 15:50:00,156.51,156.63,156.48,156.5,15903.0,131.3352,131.4359,131.31,131.3268,15903.0
2018-04-23 15:55:00,156.49,156.55,156.46,156.54,34301.0,131.3184,131.3688,131.2932,131.3604,34301.0
2018-04-24 09:30:00,157.18,157.69,156.52,156.52,19747.0,131.8974,132.3254,131.3436,131.3436,19747.0
2018-04-24 09:35:00,156.39,156.89,156.24,156.72,18177.0,131.2345,131.6541,131.1086,131.5114,18177.0
2018-04-24 09:40:00,156.66,157.41,156.5,157.4,5673.0,131.4611,132.0904,131.3268,132.082,5673.0
2018-04-24 09:45:00,157.41,157.99,157.31,157.81,9170.0,132.0904,132.5771,132.0065,132.4261,9170.0
2018-04-24 09:50:00,157.8,157.8,157.08,157.08,20262.0,132.4177,132.4177,131.8135,131.8135,20262.0
2018-04-24 09:55:00,157.08,157.09,156.76,156.87,17249.0,131.8135,131.8219,131.545,131.6373,17249.0
2018-04-24 10:00:00,156.9,157.3,156.74,157.24,12506.0,131.6625,131.9981,131.5282,131.9478,12506.0
2018-04-24 10:05:00,157.25,157.47,156.96,157.35,24152.0,131.9562,132.1408,131.7128,132.0401,24152.0
2018-04-24 10:10:00,157.34,157.36,156.92,156.92,9682.0,132.0317,132.0485,131.6792,131.6792,9682.0
2018-04-24 10:15:00,156.93,156.94,156.28,156.28,17002.0,131.6876,131.696,131.1422,131.1422,17002.0
2018-04-24 10:20:00,156.35,156.35,155.6,155.6,20924.0,131.2009,131.2009,130.5716,130.5716,20924.0
2018-04-24 10:25:00,155.55,155.6,154.85,155.14,84767.0,130.5296,130.5716,129.9422,130.1856,84767.0
2018-04-24 10:30:00,155.18,155.3,155.13,155.25,25234.0,130.2191,130.3198,130.1772,130.2779,25234.0
2018-04-24 10:35:00,155.17,155.34,155.06,155.1,15077.0,130.2107,130.3534,130.1184,130.152,15077.0
2018-04-24 10:40:00,155.04,155.16,154.92,154.92,11506.0,130.1016,130.2023,130.0009,130.0009,11506.0
2018-04-24 10:45:00,154.93,154.98,154.63,154.98,20477.0,130.0093,130.0513,129.7576,130.0513,20477.0
2018-04-24 10:50:00,155.01,155.07,154.78,154.78,20426.0,130.0765,130.1268,129.8835,129.8835,20426.0
2018-04-24 10:55:00,154.78,154.82,154.36,154.49,15188.0,129.8835,129.917,129.531,129.6401,15188.0
2018-04-24 11:00:00,154.44,154.5,154.13,154.31,25270.0,129.5981,129.6485,129.338,129.4891,25270.0
2018-04-24 11:05:00,154.33,154.33,154.0,154.0,8292.0,129.5058,129.5058,129.2289,129.2289,8292.0
2018-04-24 11:10:00,154.05,154.24,154.0,154.16,9408.0,129.2709,129.4303,129.2289,129.3632,9408.0
2018-04-24 11:15:00,154.15,154.27,153.76,154.06,11730.0,129.3548,129.4555,129.0275,129.2793,11730.0
2018-04-24 11:20:00,154.12,154.46,154.06,154.06,18971.0,129.3296,129.6149,129.2793,129.2793,18971.0
2018-04-24 11:25:00,154.08,154.22,153.83,154.19,12183.0,129.2961,129.4135,129.0863,129.3884,12183.0
2018-04-24 11:30:00,154.25,154.4,153.76,154.14,9713.0,129.4387,129.5646,129.0275,129.3464,9713.0
2018-04-24 11:35:00,154.15,154.15,153.58,153.69,9295.0,129.3548,129.3548,128.8765,128.9688,9295.0
2018-04-24 11:40:00,153.69,153.98,153.46,153.49,31986.0,128.9688,129.2121,128.7758,128.801,31986.0
2018-04-24 11:45:00,153.46,153.55,152.78,152.79,22519.0,128.7758,128.8513,128.2052,128.2136,22519.0
2018-04-24 11:50:00,152.76,152.85,152.26,152.26,12529.0,128.1884,128.2639,127.7688,127.7688,12529.0
2018-04-24 11:55:00,152.3,152.31,152.0,152.0,45332.0,127.8024,127.8108,127.5506,127.5506,45332.0
2018-04-24 12:00:00,151.95,152.24,151.9,151.9,15619.0,127.5087,127.752,127.4667,127.4667,15619.0
2018-04-24 12:05:00,151.92,152.17,151.73,151.75,32558.0,127.4835,127.6933,127.3241,127.3408,32558.0
2018-04-24 12:10:00,151.73,151.83,151.55,151.69,13586.0,127.3241,127.408,127.173,127.2905,13586.0
2018-04-24 12:15:00,151.64,151.67,150.88,151.0,14767.0,127.2485,127.2737,126.6108,126.7115,14767.0
2018-04-24 12:20:00,150.98,151.36,150.88,151.24,14506.0,126.6947,127.0136,126.6108,126.9129,14506.0
2018-04-24 12:25:00,151.26,151.41,150.9,151.09,26658.0,126.9297,127.0555,126.6276,126.787,26658.0
2018-04-24 12:30:00,151.12,151.19,150.92,150.92,8727.0,126.8122,126.8709,126.6443,126.6443,8727.0
2018-04-24 12:35:00,150.86,151.04,150.63,151.03,13585.0,126.594,126.745,126.401,126.7367,13585.0
2018-04-24 12:40:00,151.0,151.0,150.51,150.73,9451.0,126.7115,126.7115,126.3003,126.4849,9451.0
2018-04-24 12:45:00,150.73,150.95,150.65,150.95,7232.0,126.4849,126.6695,126.4178,126.6695,7232.0
2018-04-24 12:50:00,150.86,151.13,150.86,150.94,5734.0,126.594,126.8206,126.594,126.6611,5734.0
2018-04-24 12:55:00,150.91,150.92,150.11,150.12,13741.0,126.636,126.6443,125.9646,125.973,13741.0
2018-04-24 13:00:00,150.18,150.42,150.04,150.33,12273.0,126.0234,126.2248,125.9059,126.1492,12273.0
2018-04-24 13:05:00,150.3,150.36,150.07,150.16,7001.0,126.1241,126.1744,125.9311,126.0066,7001.0
2018-04-24 13:10:00,150.25,150.41,150.1,150.35,21962.0,126.0821,126.2164,125.9562,126.166,21962.0
2018-04-24 13:15:00,150.36,150.39,149.82,149.88,13045.0,126.1744,126.1996,125.7213,125.7716,13045.0
2018-04-24 13:20:00,149.92,149.99,149.77,149.86,5031.0,125.8052,125.8639,125.6793,125.7548,5031.0
2018-04-24 13:25:00,149.8,150.05,149.73,150.03,14523.0,125.7045,125.9143,125.6458,125.8975,14523.0
2018-04-24 13:30:00,150.0,150.02,149.61,149.61,13978.0,125.8723,125.8891,125.5451,125.5451,13978.0
2018-04-24 13:35:00,149.57,149.63,149.24,149.34,16323.0,125.5115,125.5618,125.2346,125.3185,16323.0
2018-04-24 13:40:00,149.3,149.45,149.12,149.19,24734.0,125.2849,125.4108,125.1339,125.1926,24734.0
2018-04-24 13:45:00,149.16,149.37,149.16,149.35,10854.0,125.1674,125.3437,125.1674,125.3269,10854.0
2018-04-24 13:50:00,149.29,149.29,148.61,148.67,13886.0,125.2765,125.2765,124.7059,124.7563,13886.0
2018-04-24 13:55:00,148.74,148.74,148.26,148.5,23874.0,124.815,124.815,124.4122,124.6136,23874.0
2018-04-24 14:00:00,148.39,148.45,147.83,147.88,16860.0,124.5213,124.5716,124.0514,124.0933,16860.0
2018-04-24 14:05:00,147.84,148.34,147.59,148.33,18729.0,124.0598,124.4793,123.85,124.4709,18729.0
2018-04-24 14:10:00,148.34,148.91,148.33,148.68,16477.0,124.4793,124.9577,124.4709,124.7647,16477.0
2018-04-24 14:15:00,148.67,148.84,148.59,148.81,15292.0,124.7563,124.8989,124.6891,124.8737,15292.0
2018-04-24 14:20:00,148.79,149.6,148.79,149.6,17869.0,124.857,125.5367,124.857,125.5367,17869.0
2018-04-24 14:25:00,149.6,149.81,149.13,149.19,42669.0,125.5367,125.7129,125.1423,125.1926,42669.0
2018-04-24 14:30:00,149.12,149.53,149.08,149.53,22066.0,125.1339,125.4779,125.1003,125.4779,22066.0
2018-04-24 14:35:00,149.45,149.68,149.09,149.19,10734.0,125.4108,125.6038,125.1087,125.1926,10734.0
2018-04-24 14:40:00,149.2,149.85,149.17,149.77,16007.0,125.201,125.7465,125.1758,125.6793,16007.0
2018-04-24 14:45:00,149.85,149.88,149.61,149.73,6832.0,125.7465,125.7716,125.5451,125.6458,6832.0
2018-04-24 14:50:00,149.77,150.14,149.65,149.73,9721.0,125.6793,125.9898,125.5786,125.6458,9721.0
2018-04-24 14:55:00,149.76,150.19,149.75,149.97,49799.0,125.6709,126.0318,125.6625,125.8472,49799.0
2018-04-24 15:00:00,150.0,150.55,150.0,150.55,14027.0,125.8723,126.3339,125.8723,126.3339,14027.0
2018-04-24 15:05:00,150.47,150.63,150.28,150.31,29383.0,126.2667,126.401,126.1073,126.1325,29383.0
2018-04-24 15:10:00,150.35,150.68,150.17,150.65,16761.0,126.166,126.4429,126.015,126.4178,16761.0
2018-04-24 15:15:00,150.61,150.73,150.36,150.43,35882.0,126.3842,126.4849,126.1744,126.2332,35882.0
2018-04-24 15:20:00,150.39,150.88,150.38,150.78,31282.0,126.1996,126.6108,126.1912,126.5269,31282.0
2018-04-24 15:25:00,150.65,150.75,150.24,150.4,20454.0,126.4178,126.5017,126.0737,126.208,20454.0
2018-04-24 15:30:00,150.35,150.39,149.69,149.71,27476.0,126.166,126.1996,125.6122,125.629,27476.0
2018-04-24 15:35:00,149.72,149.77,149.47,149.6,40625.0,125.6374,125.6793,125.4276,125.5367,40625.0
2018-04-24 15:40:00,149.58,149.67,149.11,149.23,38581.0,125.5199,125.5954,125.1255,125.2262,38581.0
2018-04-24 15:45:00,149.2,149.86,149.19,149.65,53305.0,125.201,125.7548,125.1926,125.5786,53305.0
2018-04-24 15:50:00,149.73,149.88,149.63,149.69,66748.0,125.6458,125.7716,125.5618,125.6122,66748.0
2018-04-24 15:55:00,149.71,149.75,149.31,149.65,126669.0,125.629,125.6625,125.2933,125.5786,126669.0
2018-04-25 09:30:00,149.63,149.89,149.18,149.57,25283.0,125.5618,125.78,125.1842,125.5115,25283.0
2018-04-25 09:35:00,149.54,149.69,148.95,148.95,7326.0,125.4863,125.6122,124.9912,124.9912,7326.0
2018-04-25 09:40:00,149.1,149.2,147.7,147.78,12653.0,125.1171,125.201,123.9423,124.0094,12653.0
2018-04-25 09:45:00,147.83,148.92,147.83,148.7,21717.0,124.0514,124.966,124.0514,124.7814,21717.0
2018-04-25 09:50:00,148.74,149.0,148.34,148.89,15251.0,124.815,125.0332,124.4793,124.9409,15251.0
2018-04-25 09:55:00,148.89,148.93,148.29,148.64,14708.0,124.9409,124.9744,124.4374,124.7311,14708.0
2018-04-25 10:00:00,148.7,149.27,148.64,149.22,12805.0,124.7814,125.2597,124.7311,125.2178,12805.0
2018-04-25 10:05:00,149.3,149.48,148.96,149.11,18756.0,125.2849,125.436,124.9996,125.1255,18756.0
2018-04-25 10:10:00,149.05,149.4,148.99,149.16,11073.0,125.0751,125.3688,125.0248,125.1674,11073.0
2018-04-25 10:15:00,149.13,149.66,149.05,149.57,17460.0,125.1423,125.587,125.0751,125.5115,17460.0
2018-04-25 10:20:00,149.55,150.16,149.45,150.12,23540.0,125.4947,126.0066,125.4108,125.973,23540.0
2018-04-25 10:25:00,150.13,150.49,150.1,150.36,33508.0,125.9814,126.2835,125.9562,126.1744,33508.0
2018-04-25 10:30:00,150.42,151.29,150.42,151.13,80021.0,126.2248,126.9548,126.2248,126.8206,80021.0
2018-04-25 10:35:00,151.12,151.23,150.76,151.07,16703.0,126.8122,126.9045,126.5101,126.7702,16703.0
2018-04-25 10:40:00,151.08,151.32,150.89,151.29,12819.0,126.7786,126.98,126.6192,126.9548,12819.0
2018-04-25 10:45:00,151.35,151.5,151.26,151.29,17904.0,127.0052,127.1311,126.9297,126.9548,17904.0
2018-04-25 10:50:00,151.22,151.26,150.75,151.14,18241.0,126.8961,126.9297,126.5017,126.829,18241.0
2018-04-25 10:55:00,151.04,151.08,150.73,150.92,12032.0,126.745,126.7786,126.4849,126.6443,12032.0
2018-04-25 11:00:00,150.93,151.35,150.76,151.26,15728.0,126.6527,127.0052,126.5101,126.9297,15728.0
2018-04-25 11:05:00,151.25,151.47,151.03,151.38,16829.0,126.9213,127.1059,126.7367,127.0304,16829.0
2018-04-25 11:10:00,151.4,151.62,151.21,151.29,18874.0,127.0471,127.2317,126.8877,126.9548,18874.0
2018-04-25 11:15:00,151.33,151.4,150.96,151.13,14920.0,126.9884,127.0471,126.6779,126.8206,14920.0
2018-04-25 11:20:00,151.11,151.8,151.06,151.66,17308.0,126.8038,127.3828,126.7618,127.2653,17308.0
2018-04-25 11:25:00,151.62,151.91,151.21,151.84,15118.0,127.2317,127.4751,126.8877,127.4164,15118.0
2018-04-25 11:30:00,151.78,151.94,151.45,151.67,13590.0,127.366,127.5003,127.0891,127.2737,13590.0
2018-04-25 11:35:00,151.75,151.75,151.1,151.31,7749.0,127.3408,127.3408,126.7954,126.9716,7749.0
2018-04-25 11:40:00,151.24,151.32,151.04,151.18,23784.0,126.9129,126.98,126.745,126.8625,23784.0
2018-04-25 11:45:00,151.18,151.42,150.84,150.84,9142.0,126.8625,127.0639,126.5772,126.5772,9142.0
2018-04-25 11:50:00,150.73,151.07,150.71,150.94,11813.0,126.4849,126.7702,126.4681,126.6611,11813.0
2018-04-25 11:55:00,150.93,151.08,150.33,150.47,8606.0,126.6527,126.7786,126.1492,126.2667,8606.0
2018-04-25 12:00:00,150.46,150.79,150.39,150.39,11087.0,126.2583,126.5353,126.1996,126.1996,11087.0
2018-04-25 12:05:00,150.31,150.78,150.31,150.62,12672.0,126.1325,126.5269,126.1325,126.3926,12672.0
2018-04-25 12:10:00,150.56,150.84,150.47,150.84,11233.0,126.3423,126.5772,126.2667,126.5772,11233.0
2018-04-25 12:15:00,150.79,150.93,150.66,150.78,8993.0,126.5353,126.6527,126.4262,126.5269,8993.0
2018-04-25 12:20:00,150.75,150.97,150.67,150.94,10321.0,126.5017,126.6863,126.4346,126.6611,10321.0
2018-04-25 12:25:00,150.81,151.06,150.75,151.01,9393.0,126.552,126.7618,126.5017,126.7199,9393.0
2018-04-25 12:30:00,150.97,151.31,150.88,151.26,10836.0,126.6863,126.9716,126.6108,126.9297,10836.0
2018-04-25 12:35:00,151.26,151.27,150.97,150.98,11577.0,126.9297,126.938,126.6863,126.6947,11577.0
2018-04-25 12:40:00,150.98,151.1,150.82,151.03,11011.0,126.6947,126.7954,126.5604,126.7367,11011.0
2018-04-25 12:45:00,151.03,151.2,150.9,150.93,12866.0,126.7367,126.8793,126.6276,126.6527,12866.0
2018-04-25 12:50:00,150.92,151.02,150.71,150.89,8245.0,126.6443,126.7283,126.4681,126.6192,8245.0
2018-04-25 12:55:00,150.91,151.09,150.9,150.98,7651.0,126.636,126.787,126.6276,126.6947,7651.0
2018-04-25 13:00:00,150.94,151.32,150.94,151.12,11806.0,126.6611,126.98,126.6611,126.8122,11806.0
2018-04-25 13:05:00,151.14,151.44,151.08,151.34,9519.0,126.829,127.0807,126.7786,126.9968,9519.0
2018-04-25 13:10:00,151.25,151.27,150.95,150.99,6543.0,126.9213,126.938,126.6695,126.7031,6543.0
2018-04-25 13:15:00,151.04,151.24,150.94,150.99,6866.0,126.745,126.9129,126.6611,126.7031,6866.0
2018-04-25 13:20:00,151.01,151.18,150.94,151.03,8515.0,126.7199,126.8625,126.6611,126.7367,8515.0
2018-04-25 13:25:00,151.04,151.41,151.04,151.32,10229.0,126.745,127.0555,126.745,126.98,10229.0
2018-04-25 13:30:00,151.33,152.01,151.33,151.9,14786.0,126.9884,127.559,126.9884,127.4667,14786.0
2018-04-25 13:35:00,151.88,151.88,151.37,151.48,14211.0,127.4499,127.4499,127.022,127.1143,14211.0
2018-04-25 13:40:00,151.5,151.73,151.28,151.28,12451.0,127.1311,127.3241,126.9464,126.9464,12451.0
2018-04-25 13:45:00,151.27,151.42,151.06,151.33,11939.0,126.938,127.0639,126.7618,126.9884,11939.0
2018-04-25 13:50:00,151.34,151.49,151.26,151.35,7900.0,126.9968,127.1227,126.9297,127.0052,7900.0
2018-04-25 13:55:00,151.39,151.58,151.36,151.52,10112.0,127.0387,127.1982,127.0136,127.1478,10112.0
2018-04-25 14:00:00,151.51,151.65,151.07,151.24,13437.0,127.1394,127.2569,126.7702,126.9129,13437.0
2018-04-25 14:05:00,151.27,151.34,151.05,151.06,13716.0,126.938,126.9968,126.7534,126.7618,13716.0
2018-04-25 14:10:00,151.05,151.11,150.67,150.87,11307.0,126.7534,126.8038,126.4346,126.6024,11307.0
2018-04-25 14:15:00,150.94,151.19,150.88,151.09,11070.0,126.6611,126.8709,126.6108,126.787,11070.0
2018-04-25 14:20:00,151.06,151.06,150.71,150.85,7100.0,126.7618,126.7618,126.4681,126.5856,7100.0
2018-04-25 14:25:00,150.9,151.33,150.87,151.22,13973.0,126.6276,126.9884,126.6024,126.8961,13973.0
2018-04-25 14:30:00,151.15,151.6,151.11,151.59,14492.0,126.8373,127.215,126.8038,127.2066,14492.0
2018-04-25 14:35:00,151.56,151.56,151.34,151.39,11137.0,127.1814,127.1814,126.9968,127.0387,11137.0
2018-04-25 14:40:00,151.42,151.68,151.4,151.61,12400.0,127.0639,127.2821,127.0471,127.2234,12400.0
2018-04-25 14:45:00,151.62,152.03,151.6,151.94,21365.0,127.2317,127.5758,127.215,127.5003,21365.0
2018-04-25 14:50:00,151.91,152.02,151.83,151.87,10875.0,127.4751,127.5674,127.408,127.4415,10875.0
2018-04-25 14:55:00,151.92,152.45,151.85,152.32,18938.0,127.4835,127.9282,127.4248,127.8192,18938.0
2018-04-25 15:00:00,152.31,152.31,151.91,151.99,26576.0,127.8108,127.8108,127.4751,127.5422,26576.0
2018-04-25 15:05:00,151.98,152.03,151.67,151.7,21204.0,127.5338,127.5758,127.2737,127.2989,21204.0
2018-04-25 15:10:00,151.73,152.18,151.73,152.17,17108.0,127.3241,127.7017,127.3241,127.6933,17108.0
2018-04-25 15:15:00,152.2,152.2,151.7,151.71,22356.0,127.7185,127.7185,127.2989,127.3073,22356.0
2018-04-25 15:20:00,151.69,151.99,151.53,151.64,16563.0,127.2905,127.5422,127.1562,127.2485,16563.0
2018-04-25 15:25:00,151.65,151.81,151.34,151.42,33253.0,127.2569,127.3912,126.9968,127.0639,33253.0
2018-04-25 15:30:00,151.4,151.69,151.26,151.37,39825.0,127.0471,127.2905,126.9297,127.022,39825.0
2018-04-25 15:35:00,151.38,151.39,151.0,151.02,38798.0,127.0304,127.0387,126.7115,126.7283,38798.0
2018-04-25 15:40:00,150.99,151.27,150.84,150.93,33110.0,126.7031,126.938,126.5772,126.6527,33110.0
2018-04-25 15:45:00,150.94,151.16,150.74,151.02,34470.0,126.6611,126.8457,126.4933,126.7283,34470.0
2018-04-25 15:50:00,151.01,151.34,150.95,151.14,34234.0,126.7199,126.9968,126.6695,126.829,34234.0
2018-04-25 15:55:00,151.16,151.76,151.16,151.56,97299.0,126.8457,127.3492,126.8457,127.1814,97299.0
2018-04-26 09:30:00,148.83,148.84,140.44,140.77,139671.0,124.8905,124.8989,117.8501,118.127,139671.0
2018-04-26 09:35:00,141.4,145.61,141.08,143.51,93018.0,118.6556,122.1885,118.3871,120.4263,93018.0
2018-04-26 09:40:00,143.75,145.41,143.6,145.26,123919.0,120.6276,122.0206,120.5018,121.8948,123919.0
2018-04-26 09:45:00,145.24,145.99,145.23,145.44,82757.0,121.878,122.5073,121.8696,122.0458,82757.0
2018-04-26 09:50:00,145.44,146.5,145.35,146.08,65934.0,122.0458,122.9353,121.9703,122.5829,65934.0
2018-04-26 09:55:00,146.05,146.44,145.87,146.2,39467.0,122.5577,122.885,122.4066,122.6836,39467.0
2018-04-26 10:00:00,146.26,146.27,145.37,146.0,60331.0,122.7339,122.7423,121.9871,122.5157,60331.0
2018-04-26 10:05:00,146.09,146.55,146.0,146.16,40772.0,122.5913,122.9773,122.5157,122.65,40772.0
2018-04-26 10:10:00,146.25,146.55,146.03,146.28,28026.0,122.7255,122.9773,122.5409,122.7507,28026.0
2018-04-26 10:15:00,146.33,146.77,146.15,146.31,27177.0,122.7927,123.1619,122.6416,122.7759,27177.0
2018-04-26 10:20:00,146.28,146.71,146.23,146.63,67265.0,122.7507,123.1115,122.7087,123.0444,67265.0
2018-04-26 10:25:00,146.63,146.82,146.45,146.77,46939.0,123.0444,123.2038,122.8933,123.1619,46939.0
2018-04-26 10:30:00,146.8,146.86,146.41,146.42,54744.0,123.1871,123.2374,122.8598,122.8682,54744.0
2018-04-26 10:35:00,146.46,146.49,146.17,146.3,41837.0,122.9017,122.9269,122.6584,122.7675,41837.0
2018-04-26 10:40:00,146.3,146.34,145.23,145.28,42789.0,122.7675,122.801,121.8696,121.9115,42789.0
2018-04-26 10:45:00,145.31,145.65,145.13,145.13,51747.0,121.9367,122.222,121.7857,121.7857,51747.0
2018-04-26 10:50:00,145.17,145.69,145.04,145.45,38704.0,121.8192,122.2556,121.7101,122.0542,38704.0
2018-04-26 10:55:00,145.49,145.51,145.13,145.14,30274.0,122.0878,122.1045,121.7857,121.7941,30274.0
2018-04-26 11:00:00,145.14,145.26,145.06,145.08,37674.0,121.7941,121.8948,121.7269,121.7437,37674.0
2018-04-26 11:05:00,145.09,145.13,144.33,144.36,50389.0,121.7521,121.7857,121.1144,121.1395,50389.0
2018-04-26 11:10:00,144.33,144.41,143.79,144.0,40791.0,121.1144,121.1815,120.6612,120.8374,40791.0
2018-04-26 11:15:00,143.94,143.94,143.2,143.4,45229.0,120.7871,120.7871,120.1661,120.3339,45229.0
2018-04-26 11:20:00,143.39,144.23,143.34,143.9,43608.0,120.3256,121.0304,120.2836,120.7535,43608.0
2018-04-26 11:25:00,143.9,144.06,143.63,144.0,34322.0,120.7535,120.8878,120.5269,120.8374,34322.0
2018-04-26 11:30:00,143.95,143.95,142.92,143.08,28907.0,120.7955,120.7955,119.9312,120.0654,28907.0
2018-04-26 11:35:00,143.1,143.26,142.52,142.61,32070.0,120.0822,120.2165,119.5955,119.671,32070.0
2018-04-26 11:40:00,142.64,142.95,142.55,142.56,38440.0,119.6962,119.9563,119.6207,119.6291,38440.0
2018-04-26 11:45:00,142.52,142.52,142.03,142.17,38211.0,119.5955,119.5955,119.1843,119.3018,38211.0
2018-04-26 11:50:00,142.13,142.27,141.84,141.91,38044.0,119.2682,119.3857,119.0249,119.0836,38044.0
2018-04-26 11:55:00,141.93,142.67,141.93,142.67,38295.0,119.1004,119.7214,119.1004,119.7214,38295.0
2018-04-26 12:00:00,142.72,142.94,142.47,142.55,29432.0,119.7633,119.9479,119.5535,119.6207,29432.0
2018-04-26 12:05:00,142.6,143.58,142.6,143.56,26569.0,119.6626,120.485,119.6626,120.4682,26569.0
2018-04-26 12:10:00,143.56,144.0,143.43,143.89,34995.0,120.4682,120.8374,120.3591,120.7451,34995.0
2018-04-26 12:15:00,143.89,144.42,143.83,144.19,76283.0,120.7451,121.1899,120.6948,120.9969,76283.0
2018-04-26 12:20:00,144.19,144.38,144.12,144.27,28322.0,120.9969,121.1563,120.9381,121.064,28322.0
2018-04-26 12:25:00,144.28,144.53,144.28,144.41,16569.0,121.0724,121.2822,121.0724,121.1815,16569.0
2018-04-26 12:30:00,144.4,144.62,144.29,144.35,22095.0,121.1731,121.3577,121.0808,121.1311,22095.0
2018-04-26 12:35:00,144.38,144.46,144.21,144.44,16141.0,121.1563,121.2234,121.0137,121.2067,16141.0
2018-04-26 12:40:00,144.41,144.8,144.35,144.77,10906.0,121.1815,121.5088,121.1311,121.4836,10906.0
2018-04-26 12:45:00,144.79,144.79,144.33,144.42,19476.0,121.5004,121.5004,121.1144,121.1899,19476.0
2018-04-26 12:50:00,144.46,144.75,144.46,144.55,13433.0,121.2234,121.4668,121.2234,121.299,13433.0
2018-04-26 12:55:00,144.6,144.97,144.6,144.75,12946.0,121.3409,121.6514,121.3409,121.4668,12946.0
2018-04-26 13:00:00,144.82,144.88,144.56,144.81,35196.0,121.5255,121.5759,121.3074,121.5171,35196.0
2018-04-26 13:05:00,144.83,145.18,144.79,145.18,21673.0,121.5339,121.8276,121.5004,121.8276,21673.0
2018-04-26 13:10:00,145.15,145.4,145.08,145.11,16131.0,121.8025,122.0122,121.7437,121.7689,16131.0
2018-04-26 13:15:00,145.09,145.23,144.96,145.23,13769.0,121.7521,121.8696,121.643,121.8696,13769.0
2018-04-26 13:20:00,145.24,145.33,145.12,145.33,17654.0,121.878,121.9535,121.7773,121.9535,17654.0
2018-04-26 13:25:00,145.31,145.4,145.06,145.11,18183.0,121.9367,122.0122,121.7269,121.7689,18183.0
2018-04-26 13:30:00,145.08,145.36,145.08,145.24,16653.0,121.7437,121.9787,121.7437,121.878,16653.0
2018-04-26 13:35:00,145.2,145.27,144.83,144.92,17755.0,121.8444,121.9032,121.5339,121.6095,17755.0
2018-04-26 13:40:00,144.93,145.01,144.85,145.0,14826.0,121.6178,121.685,121.5507,121.6766,14826.0
2018-04-26 13:45:00,144.96,145.02,144.91,145.0,17789.0,121.643,121.6934,121.6011,121.6766,17789.0
2018-04-26 13:50:00,144.98,145.06,144.69,144.74,20003.0,121.6598,121.7269,121.4164,121.4584,20003.0
2018-04-26 13:55:00,144.71,145.04,144.68,144.94,25177.0,121.4332,121.7101,121.4081,121.6262,25177.0
2018-04-26 14:00:00,144.92,144.92,144.75,144.84,12664.0,121.6095,121.6095,121.4668,121.5423,12664.0
2018-04-26 14:05:00,144.77,144.84,144.41,144.47,18111.0,121.4836,121.5423,121.1815,121.2318,18111.0
2018-04-26 14:10:00,144.45,144.6,144.4,144.47,14450.0,121.2151,121.3409,121.1731,121.2318,14450.0
2018-04-26 14:15:00,144.43,144.43,144.27,144.36,17166.0,121.1983,121.1983,121.064,121.1395,17166.0
2018-04-26 14:20:00,144.39,144.39,144.17,144.24,14550.0,121.1647,121.1647,120.9801,121.0388,14550.0
2018-04-26 14:25:00,144.23,144.27,143.95,143.99,28080.0,121.0304,121.064,120.7955,120.829,28080.0
2018-04-26 14:30:00,144.01,144.27,143.99,144.1,16290.0,120.8458,121.064,120.829,120.9213,16290.0
2018-04-26 14:35:00,144.04,144.13,143.88,143.88,29095.0,120.871,120.9465,120.7367,120.7367,29095.0
2018-04-26 14:40:00,143.89,144.24,143.89,144.11,44108.0,120.7451,121.0388,120.7451,120.9297,44108.0
2018-04-26 14:45:00,144.11,144.22,144.05,144.06,24909.0,120.9297,121.022,120.8794,120.8878,24909.0
2018-04-26 14:50:00,144.06,144.11,143.79,143.8,28196.0,120.8878,120.9297,120.6612,120.6696,28196.0
2018-04-26 14:55:00,143.79,143.79,143.43,143.55,33771.0,120.6612,120.6612,120.3591,120.4598,33771.0
2018-04-26 15:00:00,143.66,143.83,143.61,143.8,20763.0,120.5521,120.6948,120.5102,120.6696,20763.0
2018-04-26 15:05:00,143.77,143.77,143.3,143.47,41278.0,120.6444,120.6444,120.25,120.3927,41278.0
2018-04-26 15:10:00,143.5,143.67,143.39,143.51,25726.0,120.4179,120.5605,120.3256,120.4263,25726.0
2018-04-26 15:15:00,143.54,143.66,143.32,143.43,33532.0,120.4514,120.5521,120.2668,120.3591,33532.0
2018-04-26 15:20:00,143.43,143.47,142.98,143.04,35550.0,120.3591,120.3927,119.9815,120.0319,35550.0
2018-04-26 15:25:00,143.07,143.14,142.25,142.58,91460.0,120.057,120.1158,119.3689,119.6458,91460.0
2018-04-26 15:30:00,142.62,142.74,142.12,142.64,81261.0,119.6794,119.7801,119.2598,119.6962,81261.0
2018-04-26 15:35:00,142.68,142.68,142.46,142.57,61270.0,119.7298,119.7298,119.5451,119.6375,61270.0
2018-04-26 15:40:00,142.57,142.59,142.17,142.17,50504.0,119.6375,119.6542,119.3018,119.3018,50504.0
2018-04-26 15:45:00,142.19,142.19,141.5,141.57,131342.0,119.3186,119.3186,118.7396,118.7983,131342.0
2018-04-26 15:50:00,141.54,141.78,141.36,141.71,108330.0,118.7731,118.9745,118.6221,118.9158,108330.0
2018-04-26 15:55:00,141.68,141.8,141.11,141.36,250794.0,118.8906,118.9913,118.4123,118.6221,250794.0
2018-04-27 09:30:00,142.58,142.58,141.84,142.05,48659.0,119.6458,119.6458,119.0249,119.2011,48659.0
2018-04-27 09:35:00,141.99,142.91,141.91,142.54,38679.0,119.1507,119.9228,119.0836,119.6123,38679.0
2018-04-27 09:40:00,142.47,143.58,142.47,143.53,41107.0,119.5535,120.485,119.5535,120.443,41107.0
2018-04-27 09:45:00,143.44,143.61,142.86,142.88,26241.0,120.3675,120.5102,119.8808,119.8976,26241.0
2018-04-27 09:50:00,142.93,143.3,142.91,143.03,42691.0,119.9395,120.25,119.9228,120.0235,42691.0
2018-04-27 09:55:00,143.0,143.49,142.81,143.48,36136.0,119.9983,120.4095,119.8388,120.4011,36136.0
2018-04-27 10:00:00,143.48,143.54,142.58,142.67,53142.0,120.4011,120.4514,119.6458,119.7214,53142.0
2018-04-27 10:05:00,142.72,142.75,142.32,142.32,42187.0,119.7633,119.7885,119.4277,119.4277,42187.0
2018-04-27 10:10:00,142.41,142.45,141.77,141.89,84355.0,119.5032,119.5368,118.9661,119.0668,84355.0
2018-04-27 10:15:00,141.92,142.06,140.68,140.94,84808.0,119.092,119.2095,118.0515,118.2696,84808.0
2018-04-27 10:20:00,140.97,141.34,140.37,141.21,64219.0,118.2948,118.6053,117.7913,118.4962,64219.0
2018-04-27 10:25:00,141.17,141.3,140.99,141.08,37877.0,118.4626,118.5717,118.3116,118.3871,37877.0
2018-04-27 10:30:00,141.08,141.29,140.93,141.23,29423.0,118.3871,118.5633,118.2612,118.513,29423.0
2018-04-27 10:35:00,141.29,141.49,141.2,141.3,28737.0,118.5633,118.7312,118.4878,118.5717,28737.0
2018-04-27 10:40:00,141.31,141.81,141.29,141.74,24856.0,118.5801,118.9997,118.5633,118.941,24856.0
2018-04-27 10:45:00,141.74,142.16,141.74,141.95,33595.0,118.941,119.2934,118.941,119.1172,33595.0
2018-04-27 10:50:00,141.9,141.93,141.67,141.77,22321.0,119.0752,119.1004,118.8822,118.9661,22321.0
2018-04-27 10:55:00,141.67,141.85,141.38,141.64,21253.0,118.8822,119.0333,118.6389,118.857,21253.0
2018-04-27 11:00:00,141.56,142.02,141.53,141.59,20087.0,118.7899,119.1759,118.7647,118.8151,20087.0
2018-04-27 11:05:00,141.64,141.76,141.41,141.76,19885.0,118.857,118.9577,118.664,118.9577,19885.0
2018-04-27 11:10:00,141.75,142.42,141.68,142.4,21722.0,118.9493,119.5116,118.8906,119.4948,21722.0
2018-04-27 11:15:00,142.42,142.8,142.27,142.27,43390.0,119.5116,119.8305,119.3857,119.3857,43390.0
2018-04-27 11:20:00,142.25,142.51,142.22,142.39,26569.0,119.3689,119.5871,119.3437,119.4864,26569.0
2018-04-27 11:25:00,142.37,142.49,142.04,142.49,17551.0,119.4696,119.5703,119.1927,119.5703,17551.0
2018-04-27 11:30:00,142.44,142.44,142.11,142.13,13445.0,119.5284,119.5284,119.2514,119.2682,13445.0
2018-04-27 11:35:00,142.14,142.2,141.62,141.8,19347.0,119.2766,119.327,118.8403,118.9913,19347.0
2018-04-27 11:40:00,141.79,141.79,141.46,141.49,16350.0,118.9829,118.9829,118.706,118.7312,16350.0
2018-04-27 11:45:00,141.45,141.55,141.38,141.38,19822.0,118.6976,118.7815,118.6389,118.6389,19822.0
2018-04-27 11:50:00,141.37,141.51,141.15,141.24,32384.0,118.6305,118.748,118.4459,118.5214,32384.0
2018-04-27 11:55:00,141.25,141.57,141.19,141.48,18192.0,118.5298,118.7983,118.4794,118.7228,18192.0
2018-04-27 12:00:00,141.5,141.68,141.46,141.68,13208.0,118.7396,118.8906,118.706,118.8906,13208.0
2018-04-27 12:05:00,141.67,141.68,141.61,141.61,22496.0,118.8822,118.8906,118.8319,118.8319,22496.0
2018-04-27 12:10:00,141.61,141.64,141.43,141.5,22176.0,118.8319,118.857,118.6808,118.7396,22176.0
2018-04-27 12:15:00,141.48,141.77,141.46,141.76,16776.0,118.7228,118.9661,118.706,118.9577,16776.0
2018-04-27 12:20:00,141.78,141.85,141.69,141.75,11071.0,118.9745,119.0333,118.899,118.9493,11071.0
2018-04-27 12:25:00,141.78,142.19,141.78,142.17,20031.0,118.9745,119.3186,118.9745,119.3018,20031.0
2018-04-27 12:30:00,142.16,142.26,142.03,142.06,21943.0,119.2934,119.3773,119.1843,119.2095,21943.0
2018-04-27 12:35:00,142.08,142.31,142.04,142.3,13631.0,119.2263,119.4193,119.1927,119.4109,13631.0
2018-04-27 12:40:00,142.28,142.44,142.24,142.39,14358.0,119.3941,119.5284,119.3605,119.4864,14358.0
2018-04-27 12:45:00,142.41,142.58,142.36,142.48,15025.0,119.5032,119.6458,119.4612,119.5619,15025.0
2018-04-27 12:50:00,142.52,142.53,142.27,142.36,12453.0,119.5955,119.6039,119.3857,119.4612,12453.0
2018-04-27 12:55:00,142.41,142.59,142.35,142.39,11367.0,119.5032,119.6542,119.4528,119.4864,11367.0
2018-04-27 13:00:00,142.4,142.42,142.27,142.3,24995.0,119.4948,119.5116,119.3857,119.4109,24995.0
2018-04-27 13:05:00,142.3,142.43,142.23,142.25,19185.0,119.4109,119.52,119.3521,119.3689,19185.0
2018-04-27 13:10:00,142.23,142.44,142.22,142.41,40282.0,119.3521,119.5284,119.3437,119.5032,40282.0
2018-04-27 13:15:00,142.42,142.72,142.39,142.72,33695.0,119.5116,119.7633,119.4864,119.7633,33695.0
2018-04-27 13:20:00,142.7,142.85,142.63,142.85,39336.0,119.7465,119.8724,119.6878,119.8724,39336.0
2018-04-27 13:25:00,142.84,142.88,142.34,142.52,37568.0,119.864,119.8976,119.4444,119.5955,37568.0
2018-04-27 13:30:00,142.54,142.71,142.54,142.66,26826.0,119.6123,119.7549,119.6123,119.713,26826.0
2018-04-27 13:35:00,142.71,142.79,142.64,142.73,25566.0,119.7549,119.8221,119.6962,119.7717,25566.0
2018-04-27 13:40:00,142.72,142.75,142.6,142.63,16462.0,119.7633,119.7885,119.6626,119.6878,16462.0
2018-04-27 13:45:00,142.64,142.79,142.63,142.75,43610.0,119.6962,119.8221,119.6878,119.7885,43610.0
2018-04-27 13:50:00,142.76,143.0,142.74,142.96,11207.0,119.7969,119.9983,119.7801,119.9647,11207.0
2018-04-27 13:55:00,143.0,143.03,142.84,142.84,24623.0,119.9983,120.0235,119.864,119.864,24623.0
2018-04-27 14:00:00,142.83,142.99,142.8,142.95,19236.0,119.8556,119.9899,119.8305,119.9563,19236.0
2018-04-27 14:05:00,142.98,143.04,142.94,142.98,23542.0,119.9815,120.0319,119.9479,119.9815,23542.0
2018-04-27 14:10:00,142.98,143.15,142.94,143.11,14540.0,119.9815,120.1242,119.9479,120.0906,14540.0
2018-04-27 14:15:00,143.13,143.2,143.1,143.18,36867.0,120.1074,120.1661,120.0822,120.1493,36867.0
2018-04-27 14:20:00,143.2,143.24,143.01,143.02,26189.0,120.1661,120.1997,120.0067,120.0151,26189.0
2018-04-27 14:25:00,143.04,143.05,142.88,142.97,12762.0,120.0319,120.0402,119.8976,119.9731,12762.0
2018-04-27 14:30:00,142.97,143.16,142.92,143.07,22840.0,119.9731,120.1325,119.9312,120.057,22840.0
2018-04-27 14:35:00,143.08,143.13,143.01,143.01,16837.0,120.0654,120.1074,120.0067,120.0067,16837.0
2018-04-27 14:40:00,143.03,143.06,142.75,142.8,24177.0,120.0235,120.0486,119.7885,119.8305,24177.0
2018-04-27 14:45:00,142.8,142.82,142.46,142.74,18231.0,119.8305,119.8472,119.5451,119.7801,18231.0
2018-04-27 14:50:00,142.74,142.82,142.66,142.81,17147.0,119.7801,119.8472,119.713,119.8388,17147.0
2018-04-27 14:55:00,142.82,142.9,142.76,142.88,15036.0,119.8472,119.9144,119.7969,119.8976,15036.0
2018-04-27 15:00:00,142.86,143.07,142.79,143.06,21579.0,119.8808,120.057,119.8221,120.0486,21579.0
2018-04-27 15:05:00,143.03,143.1,142.95,143.01,34564.0,120.0235,120.0822,119.9563,120.0067,34564.0
2018-04-27 15:10:00,142.99,143.07,142.86,142.86,24791.0,119.9899,120.057,119.8808,119.8808,24791.0
2018-04-27 15:15:00,142.86,142.91,142.69,142.69,31664.0,119.8808,119.9228,119.7381,119.7381,31664.0
2018-04-27 15:20:00,142.66,142.74,142.56,142.62,30782.0,119.713,119.7801,119.6291,119.6794,30782.0
2018-04-27 15:25:00,142.64,142.69,142.44,142.53,28018.0,119.6962,119.7381,119.5284,119.6039,28018.0
2018-04-27 15:30:00,142.54,142.8,142.54,142.77,47081.0,119.6123,119.8305,119.6123,119.8053,47081.0
2018-04-27 15:35:00,142.79,142.79,142.63,142.74,42357.0,119.8221,119.8221,119.6878,119.7801,42357.0
2018-04-27 15:40:00,142.73,142.92,142.68,142.85,56377.0,119.7717,119.9312,119.7298,119.8724,56377.0
2018-04-27 15:45:00,142.87,143.0,142.85,142.88,47718.0,119.8892,119.9983,119.8724,119.8976,47718.0
2018-04-27 15:50:00,142.9,142.9,142.63,142.63,65290.0,119.9144,119.9144,119.6878,119.6878,65290.0
2018-04-27 15:55:00,142.65,142.7,142.44,142.56,146821.0,119.7046,119.7465,119.5284,119.6291,146821.0
2018-04-30 09:30:00,143.64,144.65,143.64,144.22,39018.0,120.5353,121.3829,120.5353,121.022,39018.0
2018-04-30 09:35:00,144.22,145.0,144.17,144.75,16949.0,121.022,121.6766,120.9801,121.4668,16949.0
2018-04-30 09:40:00,144.83,144.92,144.33,144.42,31828.0,121.5339,121.6095,121.1144,121.1899,31828.0
2018-04-30 09:45:00,144.51,144.53,144.26,144.28,47604.0,121.2654,121.2822,121.0556,121.0724,47604.0
2018-04-30 09:50:00,144.31,144.42,144.18,144.41,23803.0,121.0976,121.1899,120.9885,121.1815,23803.0
2018-04-30 09:55:00,144.41,144.52,143.77,143.77,58416.0,121.1815,121.2738,120.6444,120.6444,58416.0
2018-04-30 10:00:00,143.8,144.25,143.7,143.7,46950.0,120.6696,121.0472,120.5857,120.5857,46950.0
2018-04-30 10:05:00,143.65,143.91,143.48,143.76,28650.0,120.5437,120.7619,120.4011,120.636,28650.0
2018-04-30 10:10:00,143.77,143.9,143.53,143.59,23176.0,120.6444,120.7535,120.443,120.4934,23176.0
2018-04-30 10:15:00,143.55,143.65,143.22,143.27,21742.0,120.4598,120.5437,120.1829,120.2249,21742.0
2018-04-30 10:20:00,143.19,143.36,142.9,142.9,19202.0,120.1577,120.3004,119.9144,119.9144,19202.0
2018-04-30 10:25:00,142.81,143.08,142.79,142.93,21707.0,119.8388,120.0654,119.8221,119.9395,21707.0
2018-04-30 10:30:00,142.93,143.19,142.92,143.1,20385.0,119.9395,120.1577,119.9312,120.0822,20385.0
2018-04-30 10:35:00,143.1,143.13,142.73,143.13,16318.0,120.0822,120.1074,119.7717,120.1074,16318.0
2018-04-30 10:40:00,143.13,143.51,143.07,143.43,15030.0,120.1074,120.4263,120.057,120.3591,15030.0
2018-04-30 10:45:00,143.38,143.43,143.24,143.35,17584.0,120.3172,120.3591,120.1997,120.292,17584.0
2018-04-30 10:50:00,143.36,143.4,143.08,143.21,14023.0,120.3004,120.3339,120.0654,120.1745,14023.0
2018-04-30 10:55:00,143.19,143.21,142.9,143.04,17766.0,120.1577,120.1745,119.9144,120.0319,17766.0
2018-04-30 11:00:00,143.09,143.14,143.03,143.05,15426.0,120.0738,120.1158,120.0235,120.0402,15426.0
2018-04-30 11:05:00,143.06,143.15,142.76,143.14,64795.0,120.0486,120.1242,119.7969,120.1158,64795.0
2018-04-30 11:10:00,143.13,143.14,142.99,143.06,13382.0,120.1074,120.1158,119.9899,120.0486,13382.0
2018-04-30 11:15:00,143.12,143.15,142.91,143.03,21462.0,120.099,120.1242,119.9228,120.0235,21462.0
2018-04-30 11:20:00,143.03,143.22,142.89,143.16,9146.0,120.0235,120.1829,119.906,120.1325,9146.0
2018-04-30 11:25:00,143.16,143.18,143.04,143.14,15456.0,120.1325,120.1493,120.0319,120.1158,15456.0
2018-04-30 11:30:00,143.16,143.32,143.08,143.32,11318.0,120.1325,120.2668,120.0654,120.2668,11318.0
2018-04-30 11:35:00,143.31,143.51,143.26,143.38,8187.0,120.2584,120.4263,120.2165,120.3172,8187.0
2018-04-30 11:40:00,143.36,143.41,143.29,143.35,22718.0,120.3004,120.3423,120.2416,120.292,22718.0
2018-04-30 11:45:00,143.36,143.44,143.29,143.31,8692.0,120.3004,120.3675,120.2416,120.2584,8692.0
2018-04-30 11:50:00,143.31,143.4,143.2,143.2,18155.0,120.2584,120.3339,120.1661,120.1661,18155.0
2018-04-30 11:55:00,143.27,143.36,143.24,143.3,6881.0,120.2249,120.3004,120.1997,120.25,6881.0
2018-04-30 12:00:00,143.2,143.34,143.15,143.34,7651.0,120.1661,120.2836,120.1242,120.2836,7651.0
2018-04-30 12:05:00,143.35,143.51,143.35,143.39,13298.0,120.292,120.4263,120.292,120.3256,13298.0
2018-04-30 12:10:00,143.39,143.4,143.26,143.37,5837.0,120.3256,120.3339,120.2165,120.3088,5837.0
2018-04-30 12:15:00,143.37,143.37,143.09,143.26,10046.0,120.3088,120.3088,120.0738,120.2165,10046.0
2018-04-30 12:20:00,143.25,143.39,143.24,143.28,10176.0,120.2081,120.3256,120.1997,120.2332,10176.0
2018-04-30 12:25:00,143.3,143.37,143.24,143.31,9386.0,120.25,120.3088,120.1997,120.2584,9386.0
2018-04-30 12:30:00,143.29,143.3,143.07,143.15,9288.0,120.2416,120.25,120.057,120.1242,9288.0
2018-04-30 12:35:00,143.15,143.21,143.09,143.21,3259.0,120.1242,120.1745,120.0738,120.1745,3259.0
2018-04-30 12:40:00,143.17,143.27,143.1,143.2,6894.0,120.1409,120.2249,120.0822,120.1661,6894.0
2018-04-30 12:45:00,143.2,143.24,143.1,143.1,27758.0,120.1661,120.1997,120.0822,120.0822,27758.0
2018-04-30 12:50:00,143.1,143.14,142.87,142.99,26397.0,120.0822,120.1158,119.8892,119.9899,26397.0
2018-04-30 12:55:00,143.01,143.09,142.97,143.09,22951.0,120.0067,120.0738,119.9731,120.0738,22951.0
2018-04-30 13:00:00,143.12,143.25,143.1,143.14,8583.0,120.099,120.2081,120.0822,120.1158,8583.0
2018-04-30 13:05:00,143.19,143.33,143.12,143.29,11485.0,120.1577,120.2752,120.099,120.2416,11485.0
2018-04-30 13:10:00,143.28,143.31,143.03,143.1,11396.0,120.2332,120.2584,120.0235,120.0822,11396.0
2018-04-30 13:15:00,143.1,143.3,143.1,143.27,14443.0,120.0822,120.25,120.0822,120.2249,14443.0
2018-04-30 13:20:00,143.23,143.39,143.15,143.24,10054.0,120.1913,120.3256,120.1242,120.1997,10054.0
2018-04-30 13:25:00,143.28,143.38,143.28,143.33,8626.0,120.2332,120.3172,120.2332,120.2752,8626.0
2018-04-30 13:30:00,143.34,143.48,143.3,143.44,11502.0,120.2836,120.4011,120.25,120.3675,11502.0
2018-04-30 13:35:00,143.47,143.58,143.42,143.42,6375.0,120.3927,120.485,120.3507,120.3507,6375.0
2018-04-30 13:40:00,143.44,143.59,143.18,143.32,19609.0,120.3675,120.4934,120.1493,120.2668,19609.0
2018-04-30 13:45:00,143.36,143.41,143.34,143.35,5917.0,120.3004,120.3423,120.2836,120.292,5917.0
2018-04-30 13:50:00,143.35,143.44,143.24,143.28,10798.0,120.292,120.3675,120.1997,120.2332,10798.0
2018-04-30 13:55:00,143.3,143.46,143.29,143.46,19429.0,120.25,120.3843,120.2416,120.3843,19429.0
2018-04-30 14:00:00,143.45,143.48,143.22,143.23,34002.0,120.3759,120.4011,120.1829,120.1913,34002.0
2018-04-30 14:05:00,143.22,143.22,142.89,142.91,8580.0,120.1829,120.1829,119.906,119.9228,8580.0
2018-04-30 14:10:00,142.89,142.9,142.71,142.8,13674.0,119.906,119.9144,119.7549,119.8305,13674.0
2018-04-30 14:15:00,142.81,142.96,142.7,142.79,16272.0,119.8388,119.9647,119.7465,119.8221,16272.0
2018-04-30 14:20:00,142.8,143.13,142.79,143.09,13342.0,119.8305,120.1074,119.8221,120.0738,13342.0
2018-04-30 14:25:00,143.09,143.12,142.8,142.95,21431.0,120.0738,120.099,119.8305,119.9563,21431.0
2018-04-30 14:30:00,142.95,143.01,142.83,142.88,18667.0,119.9563,120.0067,119.8556,119.8976,18667.0
2018-04-30 14:35:00,142.95,143.04,142.88,142.92,13084.0,119.9563,120.0319,119.8976,119.9312,13084.0
2018-04-30 14:40:00,142.94,142.98,142.79,142.83,12617.0,119.9479,119.9815,119.8221,119.8556,12617.0
2018-04-30 14:45:00,142.85,142.86,142.69,142.81,15331.0,119.8724,119.8808,119.7381,119.8388,15331.0
2018-04-30 14:50:00,142.81,142.96,142.8,142.93,19800.0,119.8388,119.9647,119.8305,119.9395,19800.0
2018-04-30 14:55:00,142.95,143.01,142.73,142.8,17043.0,119.9563,120.0067,119.7717,119.8305,17043.0
2018-04-30 15:00:00,142.76,142.83,142.55,142.63,21556.0,119.7969,119.8556,119.6207,119.6878,21556.0
2018-04-30 15:05:00,142.55,142.6,142.42,142.51,16704.0,119.6207,119.6626,119.5116,119.5871,16704.0
2018-04-30 15:10:00,142.56,142.8,142.56,142.77,15067.0,119.6291,119.8305,119.6291,119.8053,15067.0
2018-04-30 15:15:00,142.76,142.96,142.75,142.96,18353.0,119.7969,119.9647,119.7885,119.9647,18353.0
2018-04-30 15:20:00,142.96,143.0,142.52,142.56,22722.0,119.9647,119.9983,119.5955,119.6291,22722.0
2018-04-30 15:25:00,142.56,142.61,142.36,142.5,24859.0,119.6291,119.671,119.4612,119.5787,24859.0
2018-04-30 15:30:00,142.54,142.86,142.43,142.85,32304.0,119.6123,119.8808,119.52,119.8724,32304.0
2018-04-30 15:35:00,142.84,143.04,142.78,142.98,23835.0,119.864,120.0319,119.8137,119.9815,23835.0
2018-04-30 15:40:00,143.01,143.05,142.86,143.04,36092.0,120.0067,120.0402,119.8808,120.0319,36092.0
2018-04-30 15:45:00,143.04,143.16,142.84,142.84,31408.0,120.0319,120.1325,119.864,119.864,31408.0
2018-04-30 15:50:00,142.84,142.84,142.39,142.43,43059.0,119.864,119.864,119.4864,119.52,43059.0
2018-04-30 15:55:00,142.44,142.49,141.93,142.01,140548.0,119.5284,119.5703,119.1004,119.1675,140548.0
2018-05-01 09:30:00,141.07,141.74,140.76,141.39,53016.0,118.3787,118.941,118.1186,118.6473,53016.0
2018-05-01 09:35:00,141.29,141.52,141.06,141.29,10042.0,118.5633,118.7563,118.3703,118.5633,10042.0
2018-05-01 09:40:00,141.18,141.35,140.94,141.14,17560.0,118.471,118.6137,118.2696,118.4375,17560.0
2018-05-01 09:45:00,141.03,141.2,140.9,141.18,31433.0,118.3452,118.4878,118.2361,118.471,31433.0
2018-05-01 09:50:00,141.15,141.15,140.74,140.94,11831.0,118.4459,118.4459,118.1018,118.2696,11831.0
2018-05-01 09:55:00,140.94,141.16,140.9,141.16,13481.0,118.2696,118.4543,118.2361,118.4543,13481.0
2018-05-01 10:00:00,141.1,141.1,140.51,140.53,62622.0,118.4039,118.4039,117.9088,117.9256,62622.0
2018-05-01 10:05:00,140.51,140.52,139.82,139.94,43190.0,117.9088,117.9172,117.3298,117.4305,43190.0
2018-05-01 10:10:00,139.92,140.31,139.83,140.27,19991.0,117.4137,117.741,117.3382,117.7074,19991.0
2018-05-01 10:15:00,140.23,140.35,139.77,140.06,18128.0,117.6738,117.7745,117.2878,117.5312,18128.0
2018-05-01 10:20:00,140.09,140.34,139.97,139.97,36035.0,117.5564,117.7661,117.4557,117.4557,36035.0
2018-05-01 10:25:00,139.97,140.01,139.57,139.6,40842.0,117.4557,117.4892,117.12,117.1452,40842.0
2018-05-01 10:30:00,139.57,139.8,139.51,139.57,30053.0,117.12,117.313,117.0697,117.12,30053.0
2018-05-01 10:35:00,139.57,139.57,139.3,139.34,31444.0,117.12,117.12,116.8934,116.927,31444.0
2018-05-01 10:40:00,139.4,139.69,139.38,139.61,86059.0,116.9773,117.2207,116.9606,117.1536,86059.0
2018-05-01 10:45:00,139.61,139.61,139.33,139.43,39909.0,117.1536,117.1536,116.9186,117.0025,39909.0
2018-05-01 10:50:00,139.44,139.57,139.03,139.13,42339.0,117.0109,117.12,116.6669,116.7508,42339.0
2018-05-01 10:55:00,139.15,139.35,139.13,139.15,31687.0,116.7676,116.9354,116.7508,116.7676,31687.0
2018-05-01 11:00:00,139.15,139.16,138.81,138.98,21839.0,116.7676,116.776,116.4823,116.6249,21839.0
2018-05-01 11:05:00,139.05,139.4,139.05,139.36,13648.0,116.6836,116.9773,116.6836,116.9438,13648.0
2018-05-01 11:10:00,139.4,139.4,139.15,139.27,28692.0,116.9773,116.9773,116.7676,116.8683,28692.0
2018-05-01 11:15:00,139.34,139.61,139.34,139.6,10787.0,116.927,117.1536,116.927,117.1452,10787.0
2018-05-01 11:20:00,139.56,139.96,139.56,139.91,16505.0,117.1116,117.4473,117.1116,117.4053,16505.0
2018-05-01 11:25:00,139.9,140.24,139.84,140.24,25888.0,117.3969,117.6822,117.3466,117.6822,25888.0
2018-05-01 11:30:00,140.2,140.39,140.19,140.37,20581.0,117.6487,117.8081,117.6403,117.7913,20581.0
2018-05-01 11:35:00,140.37,140.8,140.34,140.71,23379.0,117.7913,118.1522,117.7661,118.0766,23379.0
2018-05-01 11:40:00,140.74,140.95,140.67,140.86,12765.0,118.1018,118.278,118.0431,118.2025,12765.0
2018-05-01 11:45:00,140.91,140.99,140.79,140.86,14498.0,118.2445,118.3116,118.1438,118.2025,14498.0
2018-05-01 11:50:00,140.88,141.45,140.88,141.0,29293.0,118.2193,118.6976,118.2193,118.32,29293.0
2018-05-01 11:55:00,140.99,140.99,140.64,140.68,19700.0,118.3116,118.3116,118.0179,118.0515,19700.0
2018-05-01 12:00:00,140.67,140.67,140.41,140.58,32750.0,118.0431,118.0431,117.8249,117.9675,32750.0
2018-05-01 12:05:00,140.59,140.7,140.53,140.7,10465.0,117.9759,118.0682,117.9256,118.0682,10465.0
2018-05-01 12:10:00,140.71,140.76,140.57,140.67,9553.0,118.0766,118.1186,117.9592,118.0431,9553.0
2018-05-01 12:15:00,140.67,140.89,140.56,140.81,15042.0,118.0431,118.2277,117.9508,118.1605,15042.0
2018-05-01 12:20:00,140.8,141.03,140.74,141.01,10075.0,118.1522,118.3452,118.1018,118.3284,10075.0
2018-05-01 12:25:00,141.01,141.1,140.78,140.99,12808.0,118.3284,118.4039,118.1354,118.3116,12808.0
2018-05-01 12:30:00,141.02,141.1,140.95,141.05,28568.0,118.3368,118.4039,118.278,118.3619,28568.0
2018-05-01 12:35:00,141.06,141.18,140.99,141.02,32681.0,118.3703,118.471,118.3116,118.3368,32681.0
2018-05-01 12:40:00,140.98,141.11,140.93,140.94,19753.0,118.3032,118.4123,118.2612,118.2696,19753.0
2018-05-01 12:45:00,140.91,140.95,140.52,140.68,12045.0,118.2445,118.278,117.9172,118.0515,12045.0
2018-05-01 12:50:00,140.7,140.74,140.5,140.62,7346.0,118.0682,118.1018,117.9004,118.0011,7346.0
2018-05-01 12:55:00,140.62,140.68,140.52,140.62,5200.0,118.0011,118.0515,117.9172,118.0011,5200.0
2018-05-01 13:00:00,140.59,140.62,140.21,140.25,6713.0,117.9759,118.0011,117.6571,117.6906,6713.0
2018-05-01 13:05:00,140.26,140.26,139.94,140.06,10149.0,117.699,117.699,117.4305,117.5312,10149.0
2018-05-01 13:10:00,140.04,140.25,140.03,140.12,10926.0,117.5144,117.6906,117.506,117.5815,10926.0
2018-05-01 13:15:00,140.08,140.2,139.93,140.18,9398.0,117.548,117.6487,117.4221,117.6319,9398.0
2018-05-01 13:20:00,140.12,140.14,139.93,140.13,6249.0,117.5815,117.5983,117.4221,117.5899,6249.0
2018-05-01 13:25:00,140.07,140.23,140.02,140.03,10658.0,117.5396,117.6738,117.4976,117.506,10658.0
2018-05-01 13:30:00,140.01,140.33,140.0,140.33,6445.0,117.4892,117.7578,117.4808,117.7578,6445.0
2018-05-01 13:35:00,140.43,140.8,140.38,140.73,7661.0,117.8417,118.1522,117.7997,118.0934,7661.0
2018-05-01 13:40:00,140.76,141.1,140.71,141.09,12659.0,118.1186,118.4039,118.0766,118.3955,12659.0
2018-05-01 13:45:00,141.08,141.49,141.08,141.38,21419.0,118.3871,118.7312,118.3871,118.6389,21419.0
2018-05-01 13:50:00,141.37,141.44,141.28,141.44,13136.0,118.6305,118.6892,118.5549,118.6892,13136.0
2018-05-01 13:55:00,141.41,141.6,141.38,141.58,10289.0,118.664,118.8235,118.6389,118.8067,10289.0
2018-05-01 14:00:00,141.58,141.91,141.57,141.73,16905.0,118.8067,119.0836,118.7983,118.9326,16905.0
2018-05-01 14:05:00,141.71,141.72,141.47,141.64,8080.0,118.9158,118.9242,118.7144,118.857,8080.0
2018-05-01 14:10:00,141.66,142.0,141.66,141.86,15439.0,118.8738,119.1591,118.8738,119.0417,15439.0
2018-05-01 14:15:00,141.86,142.12,141.81,142.12,10848.0,119.0417,119.2598,118.9997,119.2598,10848.0
2018-05-01 14:20:00,142.16,142.51,142.12,142.34,83714.0,119.2934,119.5871,119.2598,119.4444,83714.0
2018-05-01 14:25:00,142.3,142.31,141.95,141.95,13059.0,119.4109,119.4193,119.1172,119.1172,13059.0
2018-05-01 14:30:00,141.95,142.05,141.9,141.96,9670.0,119.1172,119.2011,119.0752,119.1256,9670.0
2018-05-01 14:35:00,142.02,142.05,141.9,141.98,8098.0,119.1759,119.2011,119.0752,119.1424,8098.0
2018-05-01 14:40:00,141.96,142.38,141.93,142.38,14914.0,119.1256,119.478,119.1004,119.478,14914.0
2018-05-01 14:45:00,142.37,142.62,142.36,142.55,17706.0,119.4696,119.6794,119.4612,119.6207,17706.0
2018-05-01 14:50:00,142.51,142.85,142.51,142.81,18964.0,119.5871,119.8724,119.5871,119.8388,18964.0
2018-05-01 14:55:00,142.79,143.32,142.78,143.32,31606.0,119.8221,120.2668,119.8137,120.2668,31606.0
2018-05-01 15:00:00,143.32,143.48,143.25,143.34,35698.0,120.2668,120.4011,120.2081,120.2836,35698.0
2018-05-01 15:05:00,143.34,143.69,143.27,143.69,25373.0,120.2836,120.5773,120.2249,120.5773,25373.0
2018-05-01 15:10:00,143.65,143.65,143.36,143.41,33137.0,120.5437,120.5437,120.3004,120.3423,33137.0
2018-05-01 15:15:00,143.44,143.46,143.34,143.41,23637.0,120.3675,120.3843,120.2836,120.3423,23637.0
2018-05-01 15:20:00,143.41,143.56,142.9,143.04,41253.0,120.3423,120.4682,119.9144,120.0319,41253.0
2018-05-01 15:25:00,143.06,143.14,142.99,143.02,30887.0,120.0486,120.1158,119.9899,120.0151,30887.0
2018-05-01 15:30:00,143.03,143.13,142.9,143.05,51192.0,120.0235,120.1074,119.9144,120.0402,51192.0
2018-05-01 15:35:00,143.03,143.1,142.94,142.98,29468.0,120.0235,120.0822,119.9479,119.9815,29468.0
2018-05-01 15:40:00,143.0,143.4,142.97,143.36,31879.0,119.9983,120.3339,119.9731,120.3004,31879.0
2018-05-01 15:45:00,143.33,143.68,143.3,143.65,50705.0,120.2752,120.5689,120.25,120.5437,50705.0
2018-05-01 15:50:00,143.68,143.76,143.52,143.7,51771.0,120.5689,120.636,120.4346,120.5857,51771.0
2018-05-01 15:55:00,143.7,143.92,143.58,143.89,113076.0,120.5857,120.7703,120.485,120.7451,113076.0
2018-05-02 09:30:00,143.25,143.86,143.08,143.55,24548.0,120.2081,120.72,120.0654,120.4598,24548.0
2018-05-02 09:35:00,143.36,143.95,143.36,143.7,3602.0,120.3004,120.7955,120.3004,120.5857,3602.0
2018-05-02 09:40:00,143.77,143.9,143.62,143.89,15265.0,120.6444,120.7535,120.5186,120.7451,15265.0
2018-05-02 09:45:00,143.87,143.87,143.27,143.44,18530.0,120.7283,120.7283,120.2249,120.3675,18530.0
2018-05-02 09:50:00,143.51,144.15,143.48,144.15,19946.0,120.4263,120.9633,120.4011,120.9633,19946.0
2018-05-02 09:55:00,144.09,144.27,143.67,143.67,16556.0,120.913,121.064,120.5605,120.5605,16556.0
2018-05-02 10:00:00,143.82,144.3,143.72,144.3,15596.0,120.6864,121.0892,120.6025,121.0892,15596.0
2018-05-02 10:05:00,144.23,144.44,144.2,144.39,15868.0,121.0304,121.2067,121.0053,121.1647,15868.0
2018-05-02 10:10:00,144.39,144.46,144.16,144.24,14891.0,121.1647,121.2234,120.9717,121.0388,14891.0
2018-05-02 10:15:00,144.16,144.26,144.12,144.18,7777.0,120.9717,121.0556,120.9381,120.9885,7777.0
2018-05-02 10:20:00,144.23,144.33,143.99,144.05,10275.0,121.0304,121.1144,120.829,120.8794,10275.0
2018-05-02 10:25:00,144.05,144.64,144.05,144.64,10838.0,120.8794,121.3745,120.8794,121.3745,10838.0
2018-05-02 10:30:00,144.65,144.74,144.42,144.69,15026.0,121.3829,121.4584,121.1899,121.4164,15026.0
2018-05-02 10:35:00,144.74,144.95,144.62,144.84,10837.0,121.4584,121.6346,121.3577,121.5423,10837.0
2018-05-02 10:40:00,144.88,145.0,144.76,144.89,11683.0,121.5759,121.6766,121.4752,121.5843,11683.0
2018-05-02 10:45:00,144.91,145.13,144.89,144.92,11040.0,121.6011,121.7857,121.5843,121.6095,11040.0
2018-05-02 10:50:00,144.89,144.92,144.57,144.71,13693.0,121.5843,121.6095,121.3157,121.4332,13693.0
2018-05-02 10:55:00,144.71,144.74,144.6,144.74,12103.0,121.4332,121.4584,121.3409,121.4584,12103.0
2018-05-02 11:00:00,144.72,144.79,144.66,144.75,13143.0,121.4416,121.5004,121.3913,121.4668,13143.0
2018-05-02 11:05:00,144.77,145.01,144.77,144.89,16233.0,121.4836,121.685,121.4836,121.5843,16233.0
2018-05-02 11:10:00,144.94,145.17,144.94,145.17,11445.0,121.6262,121.8192,121.6262,121.8192,11445.0
2018-05-02 11:15:00,145.18,145.18,145.03,145.14,8521.0,121.8276,121.8276,121.7018,121.7941,8521.0
2018-05-02 11:20:00,145.14,145.14,144.86,144.94,7889.0,121.7941,121.7941,121.5591,121.6262,7889.0
2018-05-02 11:25:00,144.95,145.11,144.92,144.96,10371.0,121.6346,121.7689,121.6095,121.643,10371.0
2018-05-02 11:30:00,144.97,145.02,144.93,144.97,5733.0,121.6514,121.6934,121.6178,121.6514,5733.0
2018-05-02 11:35:00,144.96,144.96,144.8,144.84,15220.0,121.643,121.643,121.5088,121.5423,15220.0
2018-05-02 11:40:00,144.85,144.93,144.63,144.71,16171.0,121.5507,121.6178,121.3661,121.4332,16171.0
2018-05-02 11:45:00,144.77,144.91,144.62,144.75,13913.0,121.4836,121.6011,121.3577,121.4668,13913.0
2018-05-02 11:50:00,144.76,144.91,144.72,144.9,5378.0,121.4752,121.6011,121.4416,121.5927,5378.0
2018-05-02 11:55:00,144.89,145.0,144.85,145.0,9676.0,121.5843,121.6766,121.5507,121.6766,9676.0
2018-05-02 12:00:00,145.01,145.01,144.88,144.89,8664.0,121.685,121.685,121.5759,121.5843,8664.0
2018-05-02 12:05:00,144.92,144.92,144.71,144.88,7836.0,121.6095,121.6095,121.4332,121.5759,7836.0
2018-05-02 12:10:00,144.83,145.04,144.82,145.02,7506.0,121.5339,121.7101,121.5255,121.6934,7506.0
2018-05-02 12:15:00,145.03,145.14,145.02,145.11,3575.0,121.7018,121.7941,121.6934,121.7689,3575.0
2018-05-02 12:20:00,145.1,145.27,145.09,145.18,11307.0,121.7605,121.9032,121.7521,121.8276,11307.0
2018-05-02 12:25:00,145.11,145.3,145.01,145.05,7825.0,121.7689,121.9283,121.685,121.7185,7825.0
2018-05-02 12:30:00,145.05,145.05,144.89,144.96,5754.0,121.7185,121.7185,121.5843,121.643,5754.0
2018-05-02 12:35:00,144.96,145.05,144.91,144.93,9039.0,121.643,121.7185,121.6011,121.6178,9039.0
2018-05-02 12:40:00,144.96,145.12,144.94,145.09,5454.0,121.643,121.7773,121.6262,121.7521,5454.0
2018-05-02 12:45:00,145.1,145.16,144.97,145.04,8258.0,121.7605,121.8108,121.6514,121.7101,8258.0
2018-05-02 12:50:00,145.01,145.2,144.99,145.15,8465.0,121.685,121.8444,121.6682,121.8025,8465.0
2018-05-02 12:55:00,145.12,145.27,145.05,145.24,7736.0,121.7773,121.9032,121.7185,121.878,7736.0
2018-05-02 13:00:00,145.24,145.33,145.2,145.32,4525.0,121.878,121.9535,121.8444,121.9451,4525.0
2018-05-02 13:05:00,145.32,145.35,145.12,145.22,5914.0,121.9451,121.9703,121.7773,121.8612,5914.0
2018-05-02 13:10:00,145.22,145.34,145.21,145.29,5239.0,121.8612,121.9619,121.8528,121.9199,5239.0
2018-05-02 13:15:00,145.3,145.34,145.22,145.29,6502.0,121.9283,121.9619,121.8612,121.9199,6502.0
2018-05-02 13:20:00,145.28,145.33,145.22,145.22,6926.0,121.9115,121.9535,121.8612,121.8612,6926.0
2018-05-02 13:25:00,145.23,145.24,145.06,145.09,8832.0,121.8696,121.878,121.7269,121.7521,8832.0
2018-05-02 13:30:00,145.08,145.13,144.82,144.82,6100.0,121.7437,121.7857,121.5255,121.5255,6100.0
2018-05-02 13:35:00,144.81,144.95,144.79,144.86,5592.0,121.5171,121.6346,121.5004,121.5591,5592.0
2018-05-02 13:40:00,144.86,144.95,144.77,144.89,4904.0,121.5591,121.6346,121.4836,121.5843,4904.0
2018-05-02 13:45:00,144.92,144.94,144.82,144.87,5109.0,121.6095,121.6262,121.5255,121.5675,5109.0
2018-05-02 13:50:00,144.84,144.92,144.76,144.89,8613.0,121.5423,121.6095,121.4752,121.5843,8613.0
2018-05-02 13:55:00,144.9,144.94,144.69,144.82,6914.0,121.5927,121.6262,121.4164,121.5255,6914.0
2018-05-02 14:00:00,144.85,145.17,144.78,145.14,10349.0,121.5507,121.8192,121.492,121.7941,10349.0
2018-05-02 14:05:00,145.14,145.3,144.92,145.24,18002.0,121.7941,121.9283,121.6095,121.878,18002.0
2018-05-02 14:10:00,145.21,145.23,145.02,145.04,7755.0,121.8528,121.8696,121.6934,121.7101,7755.0
2018-05-02 14:15:00,145.04,145.3,145.04,145.18,19118.0,121.7101,121.9283,121.7101,121.8276,19118.0
2018-05-02 14:20:00,145.19,145.33,144.93,145.01,15502.0,121.836,121.9535,121.6178,121.685,15502.0
2018-05-02 14:25:00,145.01,145.37,145.01,145.23,12861.0,121.685,121.9871,121.685,121.8696,12861.0
2018-05-02 14:30:00,145.1,145.3,145.05,145.06,17683.0,121.7605,121.9283,121.7185,121.7269,17683.0
2018-05-02 14:35:00,145.07,145.1,144.89,145.0,10377.0,121.7353,121.7605,121.5843,121.6766,10377.0
2018-05-02 14:40:00,145.0,145.02,144.79,144.9,15573.0,121.6766,121.6934,121.5004,121.5927,15573.0
2018-05-02 14:45:00,144.9,145.01,144.84,144.89,14203.0,121.5927,121.685,121.5423,121.5843,14203.0
2018-05-02 14:50:00,144.92,145.03,144.75,144.81,14968.0,121.6095,121.7018,121.4668,121.5171,14968.0
2018-05-02 14:55:00,144.78,144.95,144.68,144.71,8646.0,121.492,121.6346,121.4081,121.4332,8646.0
2018-05-02 15:00:00,144.73,144.77,144.55,144.61,15179.0,121.45,121.4836,121.299,121.3493,15179.0
2018-05-02 15:05:00,144.61,144.84,144.61,144.84,16802.0,121.3493,121.5423,121.3493,121.5423,16802.0
2018-05-02 15:10:00,144.79,144.79,144.56,144.58,20532.0,121.5004,121.5004,121.3074,121.3241,20532.0
2018-05-02 15:15:00,144.55,144.64,144.36,144.48,34146.0,121.299,121.3745,121.1395,121.2402,34146.0
2018-05-02 15:20:00,144.51,144.51,144.01,144.04,31009.0,121.2654,121.2654,120.8458,120.871,31009.0
2018-05-02 15:25:00,144.05,144.27,144.05,144.17,23204.0,120.8794,121.064,120.8794,120.9801,23204.0
2018-05-02 15:30:00,144.16,144.16,143.9,144.01,27403.0,120.9717,120.9717,120.7535,120.8458,27403.0
2018-05-02 15:35:00,143.99,144.01,143.63,143.83,30029.0,120.829,120.8458,120.5269,120.6948,30029.0
2018-05-02 15:40:00,143.8,143.86,143.4,143.4,32057.0,120.6696,120.72,120.3339,120.3339,32057.0
2018-05-02 15:45:00,143.39,143.43,143.2,143.24,40798.0,120.3256,120.3591,120.1661,120.1997,40798.0
2018-05-02 15:50:00,143.2,143.29,143.0,143.09,38433.0,120.1661,120.2416,119.9983,120.0738,38433.0
2018-05-02 15:55:00,143.08,143.27,142.94,143.12,124427.0,120.0654,120.2249,119.9479,120.099,124427.0
2018-05-03 09:30:00,141.85,142.69,141.54,141.9,28476.0,119.0333,119.7381,118.7731,119.0752,28476.0
2018-05-03 09:35:00,141.9,142.34,141.72,142.24,13310.0,119.0752,119.4444,118.9242,119.3605,13310.0
2018-05-03 09:40:00,142.28,142.32,141.84,141.84,9945.0,119.3941,119.4277,119.0249,119.0249,9945.0
2018-05-03 09:45:00,141.83,142.06,141.71,142.06,9176.0,119.0165,119.2095,118.9158,119.2095,9176.0
2018-05-03 09:50:00,142.07,142.37,141.97,142.31,8845.0,119.2179,119.4696,119.134,119.4193,8845.0
2018-05-03 09:55:00,142.32,142.6,142.27,142.42,21509.0,119.4277,119.6626,119.3857,119.5116,21509.0
2018-05-03 10:00:00,142.4,142.43,142.03,142.1,30877.0,119.4948,119.52,119.1843,119.2431,30877.0
2018-05-03 10:05:00,142.1,142.76,141.97,142.76,45899.0,119.2431,119.7969,119.134,119.7969,45899.0
2018-05-03 10:10:00,142.74,142.84,142.27,142.45,15497.0,119.7801,119.864,119.3857,119.5368,15497.0
2018-05-03 10:15:00,142.28,142.62,142.24,142.36,16594.0,119.3941,119.6794,119.3605,119.4612,16594.0
2018-05-03 10:20:00,142.35,142.43,142.02,142.12,16462.0,119.4528,119.52,119.1759,119.2598,16462.0
2018-05-03 10:25:00,142.15,142.17,141.88,141.94,31941.0,119.285,119.3018,119.0584,119.1088,31941.0
2018-05-03 10:30:00,142.03,142.03,141.62,141.74,27136.0,119.1843,119.1843,118.8403,118.941,27136.0
2018-05-03 10:35:00,141.77,141.82,141.34,141.69,35056.0,118.9661,119.0081,118.6053,118.899,35056.0
2018-05-03 10:40:00,141.66,141.91,141.42,141.77,19461.0,118.8738,119.0836,118.6724,118.9661,19461.0
2018-05-03 10:45:00,141.74,142.15,141.73,141.8,23457.0,118.941,119.285,118.9326,118.9913,23457.0
2018-05-03 10:50:00,141.77,141.82,141.44,141.63,22827.0,118.9661,119.0081,118.6892,118.8487,22827.0
2018-05-03 10:55:00,141.6,141.6,141.0,141.18,30973.0,118.8235,118.8235,118.32,118.471,30973.0
2018-05-03 11:00:00,141.18,141.32,141.04,141.22,28688.0,118.471,118.5885,118.3536,118.5046,28688.0
2018-05-03 11:05:00,141.23,141.37,141.13,141.24,47270.0,118.513,118.6305,118.4291,118.5214,47270.0
2018-05-03 11:10:00,141.3,141.74,141.24,141.69,41273.0,118.5717,118.941,118.5214,118.899,41273.0
2018-05-03 11:15:00,141.76,142.02,141.7,141.7,9359.0,118.9577,119.1759,118.9074,118.9074,9359.0
2018-05-03 11:20:00,141.72,141.97,141.71,141.97,6309.0,118.9242,119.134,118.9158,119.134,6309.0
2018-05-03 11:25:00,141.9,142.11,141.8,141.85,12008.0,119.0752,119.2514,118.9913,119.0333,12008.0
2018-05-03 11:30:00,141.85,141.99,141.49,141.99,18476.0,119.0333,119.1507,118.7312,119.1507,18476.0
2018-05-03 11:35:00,142.0,142.25,141.66,141.88,21403.0,119.1591,119.3689,118.8738,119.0584,21403.0
2018-05-03 11:40:00,141.95,142.3,141.79,142.3,8880.0,119.1172,119.4109,118.9829,119.4109,8880.0
2018-05-03 11:45:00,142.26,142.9,142.16,142.87,12556.0,119.3773,119.9144,119.2934,119.8892,12556.0
2018-05-03 11:50:00,142.82,143.13,142.78,143.03,6639.0,119.8472,120.1074,119.8137,120.0235,6639.0
2018-05-03 11:55:00,142.94,142.94,142.58,142.69,6225.0,119.9479,119.9479,119.6458,119.7381,6225.0
2018-05-03 12:00:00,142.63,142.94,142.63,142.65,7024.0,119.6878,119.9479,119.6878,119.7046,7024.0
2018-05-03 12:05:00,142.67,143.12,142.67,142.95,21349.0,119.7214,120.099,119.7214,119.9563,21349.0
2018-05-03 12:10:00,142.99,143.09,142.68,143.09,11491.0,119.9899,120.0738,119.7298,120.0738,11491.0
2018-05-03 12:15:00,143.12,143.12,142.64,142.64,13715.0,120.099,120.099,119.6962,119.6962,13715.0
2018-05-03 12:20:00,142.77,142.82,142.52,142.56,10945.0,119.8053,119.8472,119.5955,119.6291,10945.0
2018-05-03 12:25:00,142.52,142.62,142.47,142.57,8094.0,119.5955,119.6794,119.5535,119.6375,8094.0
2018-05-03 12:30:00,142.52,142.85,142.52,142.82,9485.0,119.5955,119.8724,119.5955,119.8472,9485.0
2018-05-03 12:35:00,142.77,143.37,142.75,143.29,8298.0,119.8053,120.3088,119.7885,120.2416,8298.0
2018-05-03 12:40:00,143.29,143.69,143.27,143.69,35712.0,120.2416,120.5773,120.2249,120.5773,35712.0
2018-05-03 12:45:00,143.69,143.84,143.6,143.74,11500.0,120.5773,120.7032,120.5018,120.6193,11500.0
2018-05-03 12:50:00,143.72,144.26,143.66,144.12,18760.0,120.6025,121.0556,120.5521,120.9381,18760.0
2018-05-03 12:55:00,144.16,144.57,144.07,144.41,23113.0,120.9717,121.3157,120.8962,121.1815,23113.0
2018-05-03 13:00:00,144.42,144.5,143.97,144.05,17956.0,121.1899,121.257,120.8123,120.8794,17956.0
2018-05-03 13:05:00,143.97,144.15,143.94,143.97,6628.0,120.8123,120.9633,120.7871,120.8123,6628.0
2018-05-03 13:10:00,143.93,144.12,143.88,143.97,13611.0,120.7787,120.9381,120.7367,120.8123,13611.0
2018-05-03 13:15:00,143.93,144.41,143.93,144.36,16486.0,120.7787,121.1815,120.7787,121.1395,16486.0
2018-05-03 13:20:00,144.36,144.62,144.3,144.34,17663.0,121.1395,121.3577,121.0892,121.1227,17663.0
2018-05-03 13:25:00,144.37,144.38,143.98,144.08,9232.0,121.1479,121.1563,120.8207,120.9046,9232.0
2018-05-03 13:30:00,144.07,144.54,144.04,144.54,15769.0,120.8962,121.2906,120.871,121.2906,15769.0
2018-05-03 13:35:00,144.53,144.73,144.53,144.7,12165.0,121.2822,121.45,121.2822,121.4248,12165.0
2018-05-03 13:40:00,144.71,144.85,144.6,144.74,11600.0,121.4332,121.5507,121.3409,121.4584,11600.0
2018-05-03 13:45:00,144.74,144.83,144.54,144.66,20556.0,121.4584,121.5339,121.2906,121.3913,20556.0
2018-05-03 13:50:00,144.64,144.64,144.32,144.47,12043.0,121.3745,121.3745,121.106,121.2318,12043.0
2018-05-03 13:55:00,144.43,144.72,144.3,144.3,12826.0,121.1983,121.4416,121.0892,121.0892,12826.0
2018-05-03 14:00:00,144.28,144.32,143.99,144.08,13075.0,121.0724,121.106,120.829,120.9046,13075.0
2018-05-03 14:05:00,144.06,144.37,144.0,144.3,14763.0,120.8878,121.1479,120.8374,121.0892,14763.0
2018-05-03 14:10:00,144.28,144.28,144.06,144.2,5924.0,121.0724,121.0724,120.8878,121.0053,5924.0
2018-05-03 14:15:00,144.19,144.34,144.15,144.24,7484.0,120.9969,121.1227,120.9633,121.0388,7484.0
2018-05-03 14:20:00,144.22,144.31,144.17,144.18,11602.0,121.022,121.0976,120.9801,120.9885,11602.0
2018-05-03 14:25:00,144.2,144.22,144.06,144.2,20056.0,121.0053,121.022,120.8878,121.0053,20056.0
2018-05-03 14:30:00,144.2,144.79,144.16,144.59,16102.0,121.0053,121.5004,120.9717,121.3325,16102.0
2018-05-03 14:35:00,144.62,145.01,144.53,144.9,23691.0,121.3577,121.685,121.2822,121.5927,23691.0
2018-05-03 14:40:00,144.9,145.1,144.86,145.02,16583.0,121.5927,121.7605,121.5591,121.6934,16583.0
2018-05-03 14:45:00,144.97,145.04,144.64,144.66,11126.0,121.6514,121.7101,121.3745,121.3913,11126.0
2018-05-03 14:50:00,144.59,144.73,144.5,144.61,10742.0,121.3325,121.45,121.257,121.3493,10742.0
2018-05-03 14:55:00,144.62,144.7,144.35,144.51,12348.0,121.3577,121.4248,121.1311,121.2654,12348.0
2018-05-03 15:00:00,144.53,144.68,144.49,144.51,12840.0,121.2822,121.4081,121.2486,121.2654,12840.0
2018-05-03 15:05:00,144.51,144.68,144.41,144.41,14414.0,121.2654,121.4081,121.1815,121.1815,14414.0
2018-05-03 15:10:00,144.37,144.65,144.33,144.58,13193.0,121.1479,121.3829,121.1144,121.3241,13193.0
2018-05-03 15:15:00,144.56,144.78,144.56,144.71,14049.0,121.3074,121.492,121.3074,121.4332,14049.0
2018-05-03 15:20:00,144.73,144.87,144.62,144.81,18550.0,121.45,121.5675,121.3577,121.5171,18550.0
2018-05-03 15:25:00,144.79,144.92,144.69,144.92,20492.0,121.5004,121.6095,121.4164,121.6095,20492.0
2018-05-03 15:30:00,144.92,144.96,144.54,144.56,18973.0,121.6095,121.643,121.2906,121.3074,18973.0
2018-05-03 15:35:00,144.53,144.53,144.27,144.3,20259.0,121.2822,121.2822,121.064,121.0892,20259.0
2018-05-03 15:40:00,144.31,144.33,144.13,144.26,26948.0,121.0976,121.1144,120.9465,121.0556,26948.0
2018-05-03 15:45:00,144.23,144.37,144.14,144.18,24555.0,121.0304,121.1479,120.9549,120.9885,24555.0
2018-05-03 15:50:00,144.14,144.3,144.07,144.18,19553.0,120.9549,121.0892,120.8962,120.9885,19553.0
2018-05-03 15:55:00,144.15,144.44,143.94,144.28,60959.0,120.9633,121.2067,120.7871,121.0724,60959.0
2018-05-04 09:30:00,144.04,144.04,144.04,144.04,100.0,120.871,120.871,120.871,120.871,100.0
2018-05-04 09:35:00,142.85,143.73,142.77,143.52,25973.0,119.8724,120.6109,119.8053,120.4346,25973.0
2018-05-04 09:40:00,143.57,143.96,143.27,143.94,27899.0,120.4766,120.8039,120.2249,120.7871,27899.0
2018-05-04 09:45:00,143.86,143.96,143.63,143.79,8579.0,120.72,120.8039,120.5269,120.6612,8579.0
2018-05-04 09:50:00,143.79,144.13,143.79,144.13,8630.0,120.6612,120.9465,120.6612,120.9465,8630.0
2018-05-04 09:55:00,144.11,144.2,143.88,144.09,21970.0,120.9297,121.0053,120.7367,120.913,21970.0
2018-05-04 10:00:00,144.01,144.06,143.52,143.77,15685.0,120.8458,120.8878,120.4346,120.6444,15685.0
2018-05-04 10:05:00,143.79,144.03,143.64,143.96,8319.0,120.6612,120.8626,120.5353,120.8039,8319.0
2018-05-04 10:10:00,144.04,144.05,143.74,143.9,15008.0,120.871,120.8794,120.6193,120.7535,15008.0
2018-05-04 10:15:00,143.89,143.89,143.34,143.4,9939.0,120.7451,120.7451,120.2836,120.3339,9939.0
2018-05-04 10:20:00,143.41,143.66,143.38,143.59,8322.0,120.3423,120.5521,120.3172,120.4934,8322.0
2018-05-04 10:25:00,143.63,144.01,143.62,143.98,7835.0,120.5269,120.8458,120.5186,120.8207,7835.0
2018-05-04 10:30:00,143.99,144.17,143.9,144.03,10959.0,120.829,120.9801,120.7535,120.8626,10959.0
2018-05-04 10:35:00,144.07,144.29,144.01,144.29,22491.0,120.8962,121.0808,120.8458,121.0808,22491.0
2018-05-04 10:40:00,144.29,144.62,144.29,144.49,17862.0,121.0808,121.3577,121.0808,121.2486,17862.0
2018-05-04 10:45:00,144.49,144.58,144.32,144.42,22595.0,121.2486,121.3241,121.106,121.1899,22595.0
2018-05-04 10:50:00,144.42,144.5,144.39,144.45,20303.0,121.1899,121.257,121.1647,121.2151,20303.0
2018-05-04 10:55:00,144.47,144.67,144.47,144.48,16798.0,121.2318,121.3997,121.2318,121.2402,16798.0
2018-05-04 11:00:00,144.49,144.59,144.32,144.32,17431.0,121.2486,121.3325,121.106,121.106,17431.0
2018-05-04 11:05:00,144.36,144.46,144.34,144.46,19368.0,121.1395,121.2234,121.1227,121.2234,19368.0
2018-05-04 11:10:00,144.46,144.71,144.45,144.63,12601.0,121.2234,121.4332,121.2151,121.3661,12601.0
2018-05-04 11:15:00,144.6,144.71,144.6,144.66,13553.0,121.3409,121.4332,121.3409,121.3913,13553.0
2018-05-04 11:20:00,144.66,145.0,144.66,144.9,11130.0,121.3913,121.6766,121.3913,121.5927,11130.0
2018-05-04 11:25:00,144.91,144.91,144.78,144.85,9839.0,121.6011,121.6011,121.492,121.5507,9839.0
2018-05-04 11:30:00,144.85,145.07,144.84,145.06,9614.0,121.5507,121.7353,121.5423,121.7269,9614.0
2018-05-04 11:35:00,145.06,145.13,144.84,144.84,12241.0,121.7269,121.7857,121.5423,121.5423,12241.0
2018-05-04 11:40:00,144.89,144.89,144.71,144.79,18065.0,121.5843,121.5843,121.4332,121.5004,18065.0
2018-05-04 11:45:00,144.84,144.87,144.45,144.45,8040.0,121.5423,121.5675,121.2151,121.2151,8040.0
2018-05-04 11:50:00,144.48,144.53,144.32,144.35,17693.0,121.2402,121.2822,121.106,121.1311,17693.0
2018-05-04 11:55:00,144.34,144.64,144.34,144.61,8795.0,121.1227,121.3745,121.1227,121.3493,8795.0
2018-05-04 12:00:00,144.64,144.74,144.48,144.72,12105.0,121.3745,121.4584,121.2402,121.4416,12105.0
2018-05-04 12:05:00,144.71,144.83,144.7,144.77,8300.0,121.4332,121.5339,121.4248,121.4836,8300.0
2018-05-04 12:10:00,144.74,144.81,144.74,144.8,10683.0,121.4584,121.5171,121.4584,121.5088,10683.0
2018-05-04 12:15:00,144.81,144.93,144.76,144.93,7661.0,121.5171,121.6178,121.4752,121.6178,7661.0
2018-05-04 12:20:00,144.91,144.98,144.88,144.96,6482.0,121.6011,121.6598,121.5759,121.643,6482.0
2018-05-04 12:25:00,144.93,145.09,144.92,145.03,12798.0,121.6178,121.7521,121.6095,121.7018,12798.0
2018-05-04 12:30:00,145.04,145.11,145.04,145.05,6400.0,121.7101,121.7689,121.7101,121.7185,6400.0
2018-05-04 12:35:00,145.0,145.09,145.0,145.05,7437.0,121.6766,121.7521,121.6766,121.7185,7437.0
2018-05-04 12:40:00,145.02,145.18,144.98,144.98,38693.0,121.6934,121.8276,121.6598,121.6598,38693.0
2018-05-04 12:45:00,144.96,144.96,144.74,144.9,9397.0,121.643,121.643,121.4584,121.5927,9397.0
2018-05-04 12:50:00,144.87,144.89,144.74,144.85,7221.0,121.5675,121.5843,121.4584,121.5507,7221.0
2018-05-04 12:55:00,144.85,144.98,144.85,144.98,6355.0,121.5507,121.6598,121.5507,121.6598,6355.0
2018-05-04 13:00:00,145.01,145.16,145.01,145.09,4801.0,121.685,121.8108,121.685,121.7521,4801.0
2018-05-04 13:05:00,145.09,145.26,145.02,145.24,30744.0,121.7521,121.8948,121.6934,121.878,30744.0
2018-05-04 13:10:00,145.27,145.48,145.27,145.36,10513.0,121.9032,122.0794,121.9032,121.9787,10513.0
2018-05-04 13:15:00,145.34,145.62,145.34,145.59,10654.0,121.9619,122.1969,121.9619,122.1717,10654.0
2018-05-04 13:20:00,145.6,145.74,145.6,145.74,6815.0,122.1801,122.2976,122.1801,122.2976,6815.0
2018-05-04 13:25:00,145.76,145.76,145.6,145.67,8591.0,122.3143,122.3143,122.1801,122.2388,8591.0
2018-05-04 13:30:00,145.63,145.72,145.57,145.57,7100.0,122.2052,122.2808,122.1549,122.1549,7100.0
2018-05-04 13:35:00,145.62,145.63,145.29,145.34,5639.0,122.1969,122.2052,121.9199,121.9619,5639.0
2018-05-04 13:40:00,145.38,145.45,145.32,145.43,8390.0,121.9955,122.0542,121.9451,122.0374,8390.0
2018-05-04 13:45:00,145.48,145.56,145.47,145.49,4330.0,122.0794,122.1465,122.071,122.0878,4330.0
2018-05-04 13:50:00,145.47,145.67,145.47,145.47,3328.0,122.071,122.2388,122.071,122.071,3328.0
2018-05-04 13:55:00,145.46,145.61,145.46,145.61,8581.0,122.0626,122.1885,122.0626,122.1885,8581.0
2018-05-04 14:00:00,145.58,145.92,145.57,145.75,7155.0,122.1633,122.4486,122.1549,122.3059,7155.0
2018-05-04 14:05:00,145.75,145.97,145.75,145.91,8480.0,122.3059,122.4906,122.3059,122.4402,8480.0
2018-05-04 14:10:00,145.88,145.97,145.83,145.87,6322.0,122.415,122.4906,122.3731,122.4066,6322.0
2018-05-04 14:15:00,145.93,145.98,145.74,145.79,5706.0,122.457,122.4989,122.2976,122.3395,5706.0
2018-05-04 14:20:00,145.8,146.1,145.79,146.09,5252.0,122.3479,122.5996,122.3395,122.5913,5252.0
2018-05-04 14:25:00,146.1,146.21,146.09,146.21,5424.0,122.5996,122.692,122.5913,122.692,5424.0
2018-05-04 14:30:00,146.26,146.26,146.09,146.12,8648.0,122.7339,122.7339,122.5913,122.6164,8648.0
2018-05-04 14:35:00,146.1,146.11,145.97,145.99,9330.0,122.5996,122.608,122.4906,122.5073,9330.0
2018-05-04 14:40:00,146.02,146.34,146.02,146.29,14051.0,122.5325,122.801,122.5325,122.7591,14051.0
2018-05-04 14:45:00,146.32,146.37,146.14,146.14,6592.0,122.7843,122.8262,122.6332,122.6332,6592.0
2018-05-04 14:50:00,146.17,146.38,146.17,146.36,9161.0,122.6584,122.8346,122.6584,122.8178,9161.0
2018-05-04 14:55:00,146.33,146.36,146.09,146.09,4802.0,122.7927,122.8178,122.5913,122.5913,4802.0
2018-05-04 15:00:00,146.14,146.32,146.14,146.28,9146.0,122.6332,122.7843,122.6332,122.7507,9146.0
2018-05-04 15:05:00,146.32,146.32,146.01,146.08,6568.0,122.7843,122.7843,122.5241,122.5829,6568.0
2018-05-04 15:10:00,146.08,146.14,145.91,146.0,7961.0,122.5829,122.6332,122.4402,122.5157,7961.0
2018-05-04 15:15:00,145.98,146.04,145.86,146.0,6605.0,122.4989,122.5493,122.3983,122.5157,6605.0
2018-05-04 15:20:00,145.96,145.99,145.79,145.92,8113.0,122.4822,122.5073,122.3395,122.4486,8113.0
2018-05-04 15:25:00,145.92,146.02,145.9,145.99,6209.0,122.4486,122.5325,122.4318,122.5073,6209.0
2018-05-04 15:30:00,146.0,146.06,145.77,145.87,14971.0,122.5157,122.5661,122.3227,122.4066,14971.0
2018-05-04 15:35:00,145.87,145.89,145.69,145.69,11408.0,122.4066,122.4234,122.2556,122.2556,11408.0
2018-05-04 15:40:00,145.69,145.81,145.65,145.79,17247.0,122.2556,122.3563,122.222,122.3395,17247.0
2018-05-04 15:45:00,145.75,145.76,145.51,145.52,24158.0,122.3059,122.3143,122.1045,122.1129,24158.0
2018-05-04 15:50:00,145.51,145.53,145.31,145.34,35162.0,122.1045,122.1213,121.9367,121.9619,35162.0
2018-05-04 15:55:00,145.33,145.5,145.28,145.47,51763.0,121.9535,122.0962,121.9115,122.071,51763.0
2018-05-07 09:30:00,145.73,145.73,145.32,145.48,28563.0,122.2892,122.2892,121.9451,122.0794,28563.0
2018-05-07 09:35:00,145.36,145.69,145.34,145.4,10868.0,121.9787,122.2556,121.9619,122.0122,10868.0
2018-05-07 09:40:00,145.48,146.11,145.18,145.57,19890.0,122.0794,122.608,121.8276,122.1549,19890.0
2018-05-07 09:45:00,145.53,145.8,145.47,145.47,6422.0,122.1213,122.3479,122.071,122.071,6422.0
2018-05-07 09:50:00,145.52,146.16,145.49,146.12,13083.0,122.1129,122.65,122.0878,122.6164,13083.0
2018-05-07 09:55:00,146.11,146.48,146.1,146.26,22945.0,122.608,122.9185,122.5996,122.7339,22945.0
2018-05-07 10:00:00,146.38,146.47,146.12,146.25,6124.0,122.8346,122.9101,122.6164,122.7255,6124.0
2018-05-07 10:05:00,146.29,146.29,146.01,146.01,5256.0,122.7591,122.7591,122.5241,122.5241,5256.0
2018-05-07 10:10:00,145.95,146.02,145.52,145.52,5027.0,122.4738,122.5325,122.1129,122.1129,5027.0
2018-05-07 10:15:00,145.55,145.66,145.38,145.43,5541.0,122.1381,122.2304,121.9955,122.0374,5541.0
2018-05-07 10:20:00,145.49,145.67,145.43,145.47,5576.0,122.0878,122.2388,122.0374,122.071,5576.0
2018-05-07 10:25:00,145.41,145.61,145.41,145.49,6868.0,122.0206,122.1885,122.0206,122.0878,6868.0
2018-05-07 10:30:00,145.5,145.59,145.32,145.44,11974.0,122.0962,122.1717,121.9451,122.0458,11974.0
2018-05-07 10:35:00,145.49,145.5,144.97,144.97,10676.0,122.0878,122.0962,121.6514,121.6514,10676.0
2018-05-07 10:40:00,144.97,145.49,144.97,145.49,13707.0,121.6514,122.0878,121.6514,122.0878,13707.0
2018-05-07 10:45:00,145.52,145.54,145.41,145.54,3413.0,122.1129,122.1297,122.0206,122.1297,3413.0
2018-05-07 10:50:00,145.58,145.58,145.14,145.3,25410.0,122.1633,122.1633,121.7941,121.9283,25410.0
2018-05-07 10:55:00,145.24,145.37,145.18,145.29,20598.0,121.878,121.9871,121.8276,121.9199,20598.0
2018-05-07 11:00:00,145.3,145.51,145.3,145.51,20993.0,121.9283,122.1045,121.9283,122.1045,20993.0
2018-05-07 11:05:00,145.45,145.48,145.16,145.4,11572.0,122.0542,122.0794,121.8108,122.0122,11572.0
2018-05-07 11:10:00,145.41,145.57,145.4,145.41,4190.0,122.0206,122.1549,122.0122,122.0206,4190.0
2018-05-07 11:15:00,145.41,145.5,145.37,145.41,7429.0,122.0206,122.0962,121.9871,122.0206,7429.0
2018-05-07 11:20:00,145.47,145.49,145.35,145.48,4164.0,122.071,122.0878,121.9703,122.0794,4164.0
2018-05-07 11:25:00,145.5,145.55,145.3,145.52,9821.0,122.0962,122.1381,121.9283,122.1129,9821.0
2018-05-07 11:30:00,145.48,145.53,145.28,145.3,9849.0,122.0794,122.1213,121.9115,121.9283,9849.0
2018-05-07 11:35:00,145.34,145.34,145.07,145.08,5008.0,121.9619,121.9619,121.7353,121.7437,5008.0
2018-05-07 11:40:00,145.12,145.23,145.08,145.08,4841.0,121.7773,121.8696,121.7437,121.7437,4841.0
2018-05-07 11:45:00,145.07,145.1,144.98,145.01,2853.0,121.7353,121.7605,121.6598,121.685,2853.0
2018-05-07 11:50:00,145.04,145.2,144.99,145.2,4515.0,121.7101,121.8444,121.6682,121.8444,4515.0
2018-05-07 11:55:00,145.35,145.43,145.24,145.43,3365.0,121.9703,122.0374,121.878,122.0374,3365.0
2018-05-07 12:00:00,145.43,145.45,145.3,145.41,7364.0,122.0374,122.0542,121.9283,122.0206,7364.0
2018-05-07 12:05:00,145.43,145.45,145.33,145.4,5774.0,122.0374,122.0542,121.9535,122.0122,5774.0
2018-05-07 12:10:00,145.33,145.38,145.27,145.31,3730.0,121.9535,121.9955,121.9032,121.9367,3730.0
2018-05-07 12:15:00,145.32,145.35,145.24,145.28,3000.0,121.9451,121.9703,121.878,121.9115,3000.0
2018-05-07 12:20:00,145.33,145.37,145.12,145.14,5160.0,121.9535,121.9871,121.7773,121.7941,5160.0
2018-05-07 12:25:00,145.2,145.33,145.19,145.3,3518.0,121.8444,121.9535,121.836,121.9283,3518.0
2018-05-07 12:30:00,145.3,145.37,145.18,145.29,7937.0,121.9283,121.9871,121.8276,121.9199,7937.0
2018-05-07 12:35:00,145.29,145.34,145.25,145.31,6450.0,121.9199,121.9619,121.8864,121.9367,6450.0
2018-05-07 12:40:00,145.29,145.29,144.77,145.06,18462.0,121.9199,121.9199,121.4836,121.7269,18462.0
2018-05-07 12:45:00,145.09,145.21,145.07,145.21,4735.0,121.7521,121.8528,121.7353,121.8528,4735.0
2018-05-07 12:50:00,145.22,145.25,145.13,145.19,7091.0,121.8612,121.8864,121.7857,121.836,7091.0
2018-05-07 12:55:00,145.21,145.28,145.16,145.28,2284.0,121.8528,121.9115,121.8108,121.9115,2284.0
2018-05-07 13:00:00,145.22,145.38,145.22,145.31,4795.0,121.8612,121.9955,121.8612,121.9367,4795.0
2018-05-07 13:05:00,145.34,145.41,145.11,145.2,9373.0,121.9619,122.0206,121.7689,121.8444,9373.0
2018-05-07 13:10:00,145.23,145.35,145.15,145.35,5630.0,121.8696,121.9703,121.8025,121.9703,5630.0
2018-05-07 13:15:00,145.28,145.29,145.14,145.26,4636.0,121.9115,121.9199,121.7941,121.8948,4636.0
2018-05-07 13:20:00,145.3,145.33,145.17,145.17,4251.0,121.9283,121.9535,121.8192,121.8192,4251.0
2018-05-07 13:25:00,145.16,145.26,145.14,145.18,4206.0,121.8108,121.8948,121.7941,121.8276,4206.0
2018-05-07 13:30:00,145.19,145.19,145.07,145.13,5107.0,121.836,121.836,121.7353,121.7857,5107.0
2018-05-07 13:35:00,145.16,145.17,145.04,145.1,4974.0,121.8108,121.8192,121.7101,121.7605,4974.0
2018-05-07 13:40:00,145.13,145.19,145.08,145.14,10151.0,121.7857,121.836,121.7437,121.7941,10151.0
2018-05-07 13:45:00,145.12,145.14,145.04,145.11,5242.0,121.7773,121.7941,121.7101,121.7689,5242.0
2018-05-07 13:50:00,145.14,145.35,145.14,145.15,20097.0,121.7941,121.9703,121.7941,121.8025,20097.0
2018-05-07 13:55:00,145.21,145.25,145.11,145.16,5200.0,121.8528,121.8864,121.7689,121.8108,5200.0
2018-05-07 14:00:00,145.16,145.22,145.04,145.1,7557.0,121.8108,121.8612,121.7101,121.7605,7557.0
2018-05-07 14:05:00,145.07,145.11,144.99,145.03,7521.0,121.7353,121.7689,121.6682,121.7018,7521.0
2018-05-07 14:10:00,145.07,145.08,145.0,145.01,7337.0,121.7353,121.7437,121.6766,121.685,7337.0
2018-05-07 14:15:00,145.02,145.12,144.98,145.0,11187.0,121.6934,121.7773,121.6598,121.6766,11187.0
2018-05-07 14:20:00,145.04,145.06,144.95,145.03,14100.0,121.7101,121.7269,121.6346,121.7018,14100.0
2018-05-07 14:25:00,145.06,145.07,144.91,144.96,7611.0,121.7269,121.7353,121.6011,121.643,7611.0
2018-05-07 14:30:00,144.95,145.14,144.85,145.14,6313.0,121.6346,121.7941,121.5507,121.7941,6313.0
2018-05-07 14:35:00,145.22,145.22,144.87,144.87,9253.0,121.8612,121.8612,121.5675,121.5675,9253.0
2018-05-07 14:40:00,144.9,145.03,144.63,144.79,16085.0,121.5927,121.7018,121.3661,121.5004,16085.0
2018-05-07 14:45:00,144.75,144.87,144.7,144.78,9253.0,121.4668,121.5675,121.4248,121.492,9253.0
2018-05-07 14:50:00,144.79,144.81,144.52,144.64,10206.0,121.5004,121.5171,121.2738,121.3745,10206.0
2018-05-07 14:55:00,144.64,144.76,144.64,144.76,8707.0,121.3745,121.4752,121.3745,121.4752,8707.0
2018-05-07 15:00:00,144.76,144.88,144.7,144.81,12744.0,121.4752,121.5759,121.4248,121.5171,12744.0
2018-05-07 15:05:00,144.8,144.92,144.8,144.88,16384.0,121.5088,121.6095,121.5088,121.5759,16384.0
2018-05-07 15:10:00,144.89,144.95,144.32,144.32,6294.0,121.5843,121.6346,121.106,121.106,6294.0
2018-05-07 15:15:00,144.34,144.58,144.3,144.46,10632.0,121.1227,121.3241,121.0892,121.2234,10632.0
2018-05-07 15:20:00,144.42,144.52,144.25,144.44,13798.0,121.1899,121.2738,121.0472,121.2067,13798.0
2018-05-07 15:25:00,144.37,144.5,144.3,144.49,14649.0,121.1479,121.257,121.0892,121.2486,14649.0
2018-05-07 15:30:00,144.44,144.65,144.39,144.62,24275.0,121.2067,121.3829,121.1647,121.3577,24275.0
2018-05-07 15:35:00,144.59,144.68,144.53,144.54,22690.0,121.3325,121.4081,121.2822,121.2906,22690.0
2018-05-07 15:40:00,144.53,144.53,144.33,144.34,30601.0,121.2822,121.2822,121.1144,121.1227,30601.0
2018-05-07 15:45:00,144.34,144.67,144.3,144.63,32144.0,121.1227,121.3997,121.0892,121.3661,32144.0
2018-05-07 15:50:00,144.65,144.65,144.44,144.62,39951.0,121.3829,121.3829,121.2067,121.3577,39951.0
2018-05-07 15:55:00,144.61,144.88,144.61,144.79,96201.0,121.3493,121.5759,121.3493,121.5004,96201.0
2018-05-08 09:30:00,143.27,144.18,143.17,144.18,61359.0,120.2249,120.9885,120.1409,120.9885,61359.0
2018-05-08 09:35:00,144.29,144.3,143.76,144.08,10265.0,121.0808,121.0892,120.636,120.9046,10265.0
2018-05-08 09:40:00,144.09,144.66,144.09,144.41,9841.0,120.913,121.3913,120.913,121.1815,9841.0
2018-05-08 09:45:00,144.41,144.64,144.09,144.4,12421.0,121.1815,121.3745,120.913,121.1731,12421.0
2018-05-08 09:50:00,144.32,144.71,144.31,144.64,6906.0,121.106,121.4332,121.0976,121.3745,6906.0
2018-05-08 09:55:00,144.7,144.82,144.65,144.76,5867.0,121.4248,121.5255,121.3829,121.4752,5867.0
2018-05-08 10:00:00,144.78,144.98,144.71,144.95,6150.0,121.492,121.6598,121.4332,121.6346,6150.0
2018-05-08 10:05:00,144.96,145.14,144.85,145.09,8575.0,121.643,121.7941,121.5507,121.7521,8575.0
2018-05-08 10:10:00,145.01,145.19,144.65,144.66,9150.0,121.685,121.836,121.3829,121.3913,9150.0
2018-05-08 10:15:00,144.66,144.99,144.63,144.99,7947.0,121.3913,121.6682,121.3661,121.6682,7947.0
2018-05-08 10:20:00,144.87,144.88,144.71,144.88,4484.0,121.5675,121.5759,121.4332,121.5759,4484.0
2018-05-08 10:25:00,144.88,144.96,144.79,144.95,4931.0,121.5759,121.643,121.5004,121.6346,4931.0
2018-05-08 10:30:00,144.92,145.14,144.91,145.08,4250.0,121.6095,121.7941,121.6011,121.7437,4250.0
2018-05-08 10:35:00,145.08,145.19,145.0,145.01,5591.0,121.7437,121.836,121.6766,121.685,5591.0
2018-05-08 10:40:00,145.0,145.04,144.93,145.04,2512.0,121.6766,121.7101,121.6178,121.7101,2512.0
2018-05-08 10:45:00,144.97,145.18,144.97,145.06,4075.0,121.6514,121.8276,121.6514,121.7269,4075.0
2018-05-08 10:50:00,145.06,145.25,144.99,145.18,4760.0,121.7269,121.8864,121.6682,121.8276,4760.0
2018-05-08 10:55:00,145.2,145.31,145.13,145.14,4375.0,121.8444,121.9367,121.7857,121.7941,4375.0
2018-05-08 11:00:00,145.01,145.13,144.91,145.03,4116.0,121.685,121.7857,121.6011,121.7018,4116.0
2018-05-08 11:05:00,145.1,145.13,144.89,144.9,10901.0,121.7605,121.7857,121.5843,121.5927,10901.0
2018-05-08 11:10:00,144.93,145.54,144.88,145.32,7158.0,121.6178,122.1297,121.5759,121.9451,7158.0
2018-05-08 11:15:00,145.37,145.74,145.36,145.52,3081.0,121.9871,122.2976,121.9787,122.1129,3081.0
2018-05-08 11:20:00,145.5,145.64,145.23,145.23,6069.0,122.0962,122.2136,121.8696,121.8696,6069.0
2018-05-08 11:25:00,145.29,145.58,145.29,145.58,4559.0,121.9199,122.1633,121.9199,122.1633,4559.0
2018-05-08 11:30:00,145.44,145.5,145.34,145.34,4009.0,122.0458,122.0962,121.9619,121.9619,4009.0
2018-05-08 11:35:00,145.42,145.47,144.99,145.05,5147.0,122.029,122.071,121.6682,121.7185,5147.0
2018-05-08 11:40:00,145.02,145.12,145.0,145.07,2844.0,121.6934,121.7773,121.6766,121.7353,2844.0
2018-05-08 11:45:00,145.11,145.24,145.01,145.16,6131.0,121.7689,121.878,121.685,121.8108,6131.0
2018-05-08 11:50:00,145.12,145.21,145.01,145.15,4175.0,121.7773,121.8528,121.685,121.8025,4175.0
2018-05-08 11:55:00,145.12,145.14,144.88,144.96,3478.0,121.7773,121.7941,121.5759,121.643,3478.0
2018-05-08 12:00:00,144.95,145.04,144.78,144.79,4527.0,121.6346,121.7101,121.492,121.5004,4527.0
2018-05-08 12:05:00,144.79,144.83,144.61,144.77,10039.0,121.5004,121.5339,121.3493,121.4836,10039.0
2018-05-08 12:10:00,144.7,144.77,144.67,144.75,3982.0,121.4248,121.4836,121.3997,121.4668,3982.0
2018-05-08 12:15:00,144.75,144.75,144.54,144.63,6926.0,121.4668,121.4668,121.2906,121.3661,6926.0
2018-05-08 12:20:00,144.63,144.63,144.46,144.58,5166.0,121.3661,121.3661,121.2234,121.3241,5166.0
2018-05-08 12:25:00,144.58,144.63,144.48,144.49,3800.0,121.3241,121.3661,121.2402,121.2486,3800.0
2018-05-08 12:30:00,144.48,144.63,144.47,144.58,15658.0,121.2402,121.3661,121.2318,121.3241,15658.0
2018-05-08 12:35:00,144.54,144.62,144.41,144.53,4921.0,121.2906,121.3577,121.1815,121.2822,4921.0
2018-05-08 12:40:00,144.52,144.63,144.51,144.57,3945.0,121.2738,121.3661,121.2654,121.3157,3945.0
2018-05-08 12:45:00,144.53,144.56,144.39,144.39,5292.0,121.2822,121.3074,121.1647,121.1647,5292.0
2018-05-08 12:50:00,144.48,144.52,144.36,144.45,9105.0,121.2402,121.2738,121.1395,121.2151,9105.0
2018-05-08 12:55:00,144.41,144.56,144.24,144.56,6031.0,121.1815,121.3074,121.0388,121.3074,6031.0
2018-05-08 13:00:00,144.52,144.79,144.47,144.72,7319.0,121.2738,121.5004,121.2318,121.4416,7319.0
2018-05-08 13:05:00,144.73,144.82,144.69,144.7,5400.0,121.45,121.5255,121.4164,121.4248,5400.0
2018-05-08 13:10:00,144.71,144.79,144.61,144.74,8751.0,121.4332,121.5004,121.3493,121.4584,8751.0
2018-05-08 13:15:00,144.77,144.83,144.69,144.73,3800.0,121.4836,121.5339,121.4164,121.45,3800.0
2018-05-08 13:20:00,144.76,144.89,144.61,144.66,5213.0,121.4752,121.5843,121.3493,121.3913,5213.0
2018-05-08 13:25:00,144.7,144.94,144.69,144.74,5662.0,121.4248,121.6262,121.4164,121.4584,5662.0
2018-05-08 13:30:00,144.81,144.87,144.67,144.68,5968.0,121.5171,121.5675,121.3997,121.4081,5968.0
2018-05-08 13:35:00,144.66,144.8,144.65,144.72,6198.0,121.3913,121.5088,121.3829,121.4416,6198.0
2018-05-08 13:40:00,144.64,144.69,144.55,144.65,7001.0,121.3745,121.4164,121.299,121.3829,7001.0
2018-05-08 13:45:00,144.74,144.93,144.74,144.92,4705.0,121.4584,121.6178,121.4584,121.6095,4705.0
2018-05-08 13:50:00,144.95,145.0,144.81,144.81,5384.0,121.6346,121.6766,121.5171,121.5171,5384.0
2018-05-08 13:55:00,144.81,144.88,144.61,144.68,8450.0,121.5171,121.5759,121.3493,121.4081,8450.0
2018-05-08 14:00:00,144.64,144.94,144.64,144.83,8565.0,121.3745,121.6262,121.3745,121.5339,8565.0
2018-05-08 14:05:00,144.82,144.99,144.8,144.93,6950.0,121.5255,121.6682,121.5088,121.6178,6950.0
2018-05-08 14:10:00,144.88,144.99,144.72,144.8,15471.0,121.5759,121.6682,121.4416,121.5088,15471.0
2018-05-08 14:15:00,144.81,144.92,144.63,144.7,12414.0,121.5171,121.6095,121.3661,121.4248,12414.0
2018-05-08 14:20:00,144.76,145.1,144.68,145.01,8060.0,121.4752,121.7605,121.4081,121.685,8060.0
2018-05-08 14:25:00,145.02,145.17,144.62,144.7,13251.0,121.6934,121.8192,121.3577,121.4248,13251.0
2018-05-08 14:30:00,144.75,144.87,144.52,144.79,10679.0,121.4668,121.5675,121.2738,121.5004,10679.0
2018-05-08 14:35:00,144.8,144.84,144.47,144.47,7319.0,121.5088,121.5423,121.2318,121.2318,7319.0
2018-05-08 14:40:00,144.41,144.41,144.19,144.28,9624.0,121.1815,121.1815,120.9969,121.0724,9624.0
2018-05-08 14:45:00,144.38,144.45,144.26,144.37,10098.0,121.1563,121.2151,121.0556,121.1479,10098.0
2018-05-08 14:50:00,144.35,144.65,144.32,144.41,9632.0,121.1311,121.3829,121.106,121.1815,9632.0
2018-05-08 14:55:00,144.41,144.47,144.31,144.31,9165.0,121.1815,121.2318,121.0976,121.0976,9165.0
2018-05-08 15:00:00,144.32,144.56,144.08,144.56,11970.0,121.106,121.3074,120.9046,121.3074,11970.0
2018-05-08 15:05:00,144.63,144.64,144.35,144.35,17632.0,121.3661,121.3745,121.1311,121.1311,17632.0
2018-05-08 15:10:00,144.33,144.61,144.29,144.57,16177.0,121.1144,121.3493,121.0808,121.3157,16177.0
2018-05-08 15:15:00,144.57,144.6,144.35,144.45,12353.0,121.3157,121.3409,121.1311,121.2151,12353.0
2018-05-08 15:20:00,144.49,144.55,144.36,144.43,16725.0,121.2486,121.299,121.1395,121.1983,16725.0
2018-05-08 15:25:00,144.41,144.43,144.3,144.34,16997.0,121.1815,121.1983,121.0892,121.1227,16997.0
2018-05-08 15:30:00,144.38,144.42,144.19,144.19,53038.0,121.1563,121.1899,120.9969,120.9969,53038.0
2018-05-08 15:35:00,144.24,144.55,144.18,144.47,39068.0,121.0388,121.299,120.9885,121.2318,39068.0
2018-05-08 15:40:00,144.46,144.55,144.44,144.46,17600.0,121.2234,121.299,121.2067,121.2234,17600.0
2018-05-08 15:45:00,144.43,144.44,144.28,144.31,30611.0,121.1983,121.2067,121.0724,121.0976,30611.0
2018-05-08 15:50:00,144.32,144.45,144.25,144.3,55292.0,121.106,121.2151,121.0472,121.0892,55292.0
2018-05-08 15:55:00,144.29,144.51,144.29,144.51,88858.0,121.0808,121.2654,121.0808,121.2654,88858.0
2018-05-09 09:30:00,145.16,145.16,144.8,144.96,19285.0,121.8108,121.8108,121.5088,121.643,19285.0
2018-05-09 09:35:00,145.04,145.08,144.45,144.53,9450.0,121.7101,121.7437,121.2151,121.2822,9450.0
2018-05-09 09:40:00,144.54,144.91,144.52,144.89,6000.0,121.2906,121.6011,121.2738,121.5843,6000.0
2018-05-09 09:45:00,144.71,144.89,144.69,144.8,6139.0,121.4332,121.5843,121.4164,121.5088,6139.0
2018-05-09 09:50:00,144.93,144.95,144.78,144.85,5608.0,121.6178,121.6346,121.492,121.5507,5608.0
2018-05-09 09:55:00,144.83,145.06,144.79,144.97,9627.0,121.5339,121.7269,121.5004,121.6514,9627.0
2018-05-09 10:00:00,145.0,145.01,144.73,144.92,5782.0,121.6766,121.685,121.45,121.6095,5782.0
2018-05-09 10:05:00,145.0,145.01,144.82,144.99,12410.0,121.6766,121.685,121.5255,121.6682,12410.0
2018-05-09 10:10:00,144.96,145.08,144.86,144.88,12070.0,121.643,121.7437,121.5591,121.5759,12070.0
2018-05-09 10:15:00,144.92,144.97,144.83,144.9,6498.0,121.6095,121.6514,121.5339,121.5927,6498.0
2018-05-09 10:20:00,144.91,145.04,144.8,144.8,6157.0,121.6011,121.7101,121.5088,121.5088,6157.0
2018-05-09 10:25:00,144.81,144.89,144.7,144.71,3588.0,121.5171,121.5843,121.4248,121.4332,3588.0
2018-05-09 10:30:00,144.72,144.86,144.47,144.59,43770.0,121.4416,121.5591,121.2318,121.3325,43770.0
2018-05-09 10:35:00,144.59,144.59,144.39,144.53,12501.0,121.3325,121.3325,121.1647,121.2822,12501.0
2018-05-09 10:40:00,144.54,144.6,144.27,144.28,8798.0,121.2906,121.3409,121.064,121.0724,8798.0
2018-05-09 10:45:00,144.24,144.3,144.08,144.3,14848.0,121.0388,121.0892,120.9046,121.0892,14848.0
2018-05-09 10:50:00,144.32,144.35,144.14,144.14,9201.0,121.106,121.1311,120.9549,120.9549,9201.0
2018-05-09 10:55:00,144.16,144.34,144.12,144.31,4342.0,120.9717,121.1227,120.9381,121.0976,4342.0
2018-05-09 11:00:00,144.28,144.34,144.12,144.12,5875.0,121.0724,121.1227,120.9381,120.9381,5875.0
2018-05-09 11:05:00,144.06,144.13,143.95,144.13,5749.0,120.8878,120.9465,120.7955,120.9465,5749.0
2018-05-09 11:10:00,144.07,144.37,144.06,144.32,9103.0,120.8962,121.1479,120.8878,121.106,9103.0
2018-05-09 11:15:00,144.31,144.57,144.28,144.53,4425.0,121.0976,121.3157,121.0724,121.2822,4425.0
2018-05-09 11:20:00,144.57,144.65,144.49,144.56,5957.0,121.3157,121.3829,121.2486,121.3074,5957.0
2018-05-09 11:25:00,144.58,144.76,144.51,144.69,8385.0,121.3241,121.4752,121.2654,121.4164,8385.0
2018-05-09 11:30:00,144.71,144.71,144.49,144.49,13179.0,121.4332,121.4332,121.2486,121.2486,13179.0
2018-05-09 11:35:00,144.56,144.56,144.38,144.48,8151.0,121.3074,121.3074,121.1563,121.2402,8151.0
2018-05-09 11:40:00,144.48,144.6,144.41,144.6,4813.0,121.2402,121.3409,121.1815,121.3409,4813.0
2018-05-09 11:45:00,144.64,144.64,144.44,144.48,4912.0,121.3745,121.3745,121.2067,121.2402,4912.0
2018-05-09 11:50:00,144.46,144.51,144.37,144.49,9270.0,121.2234,121.2654,121.1479,121.2486,9270.0
2018-05-09 11:55:00,144.49,144.62,144.49,144.62,3142.0,121.2486,121.3577,121.2486,121.3577,3142.0
2018-05-09 12:00:00,144.66,144.82,144.63,144.81,5460.0,121.3913,121.5255,121.3661,121.5171,5460.0
2018-05-09 12:05:00,144.76,144.8,144.69,144.72,6323.0,121.4752,121.5088,121.4164,121.4416,6323.0
2018-05-09 12:10:00,144.75,144.82,144.69,144.75,7218.0,121.4668,121.5255,121.4164,121.4668,7218.0
2018-05-09 12:15:00,144.72,144.82,144.72,144.75,5750.0,121.4416,121.5255,121.4416,121.4668,5750.0
2018-05-09 12:20:00,144.8,144.97,144.77,144.9,11471.0,121.5088,121.6514,121.4836,121.5927,11471.0
2018-05-09 12:25:00,144.91,145.05,144.85,144.99,10133.0,121.6011,121.7185,121.5507,121.6682,10133.0
2018-05-09 12:30:00,145.01,145.22,144.98,145.22,4431.0,121.685,121.8612,121.6598,121.8612,4431.0
2018-05-09 12:35:00,145.16,145.21,145.08,145.16,7351.0,121.8108,121.8528,121.7437,121.8108,7351.0
2018-05-09 12:40:00,145.14,145.29,145.14,145.28,10672.0,121.7941,121.9199,121.7941,121.9115,10672.0
2018-05-09 12:45:00,145.26,145.75,145.23,145.72,10489.0,121.8948,122.3059,121.8696,122.2808,10489.0
2018-05-09 12:50:00,145.68,145.76,145.66,145.74,7802.0,122.2472,122.3143,122.2304,122.2976,7802.0
2018-05-09 12:55:00,145.71,145.83,145.68,145.78,11572.0,122.2724,122.3731,122.2472,122.3311,11572.0
2018-05-09 13:00:00,145.78,146.06,145.78,145.98,9653.0,122.3311,122.5661,122.3311,122.4989,9653.0
2018-05-09 13:05:00,146.0,146.15,145.95,146.15,7523.0,122.5157,122.6416,122.4738,122.6416,7523.0
2018-05-09 13:10:00,146.14,146.19,146.06,146.14,8009.0,122.6332,122.6752,122.5661,122.6332,8009.0
2018-05-09 13:15:00,146.17,146.24,146.05,146.18,18495.0,122.6584,122.7171,122.5577,122.6668,18495.0
2018-05-09 13:20:00,146.26,146.5,146.22,146.5,13985.0,122.7339,122.9353,122.7003,122.9353,13985.0
2018-05-09 13:25:00,146.51,146.75,146.48,146.63,13198.0,122.9437,123.1451,122.9185,123.0444,13198.0
2018-05-09 13:30:00,146.66,146.76,146.64,146.73,6075.0,123.0696,123.1535,123.0528,123.1283,6075.0
2018-05-09 13:35:00,146.72,146.74,146.53,146.64,6225.0,123.1199,123.1367,122.9605,123.0528,6225.0
2018-05-09 13:40:00,146.67,146.72,146.62,146.66,3151.0,123.078,123.1199,123.036,123.0696,3151.0
2018-05-09 13:45:00,146.62,146.64,146.55,146.59,6355.0,123.036,123.0528,122.9773,123.0108,6355.0
2018-05-09 13:50:00,146.61,146.63,146.52,146.6,5496.0,123.0276,123.0444,122.9521,123.0192,5496.0
2018-05-09 13:55:00,146.63,146.64,146.51,146.63,5243.0,123.0444,123.0528,122.9437,123.0444,5243.0
2018-05-09 14:00:00,146.64,146.69,146.45,146.56,7195.0,123.0528,123.0947,122.8933,122.9857,7195.0
2018-05-09 14:05:00,146.53,146.56,146.46,146.53,5547.0,122.9605,122.9857,122.9017,122.9605,5547.0
2018-05-09 14:10:00,146.5,146.63,146.47,146.59,4074.0,122.9353,123.0444,122.9101,123.0108,4074.0
2018-05-09 14:15:00,146.61,146.63,146.37,146.37,5000.0,123.0276,123.0444,122.8262,122.8262,5000.0
2018-05-09 14:20:00,146.35,146.35,146.11,146.19,8270.0,122.8094,122.8094,122.608,122.6752,8270.0
2018-05-09 14:25:00,146.18,146.22,146.09,146.17,5369.0,122.6668,122.7003,122.5913,122.6584,5369.0
2018-05-09 14:30:00,146.23,146.31,146.17,146.31,7493.0,122.7087,122.7759,122.6584,122.7759,7493.0
2018-05-09 14:35:00,146.33,146.39,146.26,146.27,5749.0,122.7927,122.843,122.7339,122.7423,5749.0
2018-05-09 14:40:00,146.25,146.33,146.25,146.26,5438.0,122.7255,122.7927,122.7255,122.7339,5438.0
2018-05-09 14:45:00,146.24,146.43,146.24,146.42,6437.0,122.7171,122.8766,122.7171,122.8682,6437.0
2018-05-09 14:50:00,146.44,146.56,146.35,146.35,7752.0,122.885,122.9857,122.8094,122.8094,7752.0
2018-05-09 14:55:00,146.34,146.39,146.34,146.39,4443.0,122.801,122.843,122.801,122.843,4443.0
2018-05-09 15:00:00,146.37,146.44,146.24,146.26,36334.0,122.8262,122.885,122.7171,122.7339,36334.0
2018-05-09 15:05:00,146.24,146.49,146.23,146.44,8943.0,122.7171,122.9269,122.7087,122.885,8943.0
2018-05-09 15:10:00,146.47,146.47,146.3,146.3,7621.0,122.9101,122.9101,122.7675,122.7675,7621.0
2018-05-09 15:15:00,146.31,146.36,146.25,146.32,11213.0,122.7759,122.8178,122.7255,122.7843,11213.0
2018-05-09 15:20:00,146.35,146.46,146.35,146.43,8775.0,122.8094,122.9017,122.8094,122.8766,8775.0
2018-05-09 15:25:00,146.41,146.49,146.35,146.37,9069.0,122.8598,122.9269,122.8094,122.8262,9069.0
2018-05-09 15:30:00,146.38,146.48,146.37,146.39,15272.0,122.8346,122.9185,122.8262,122.843,15272.0
2018-05-09 15:35:00,146.37,146.46,146.29,146.32,24828.0,122.8262,122.9017,122.7591,122.7843,24828.0
2018-05-09 15:40:00,146.31,146.41,146.24,146.35,19489.0,122.7759,122.8598,122.7171,122.8094,19489.0
2018-05-09 15:45:00,146.36,146.5,146.33,146.5,24306.0,122.8178,122.9353,122.7927,122.9353,24306.0
2018-05-09 15:50:00,146.51,146.55,146.4,146.45,21092.0,122.9437,122.9773,122.8514,122.8933,21092.0
2018-05-09 15:55:00,146.45,146.55,146.41,146.48,62598.0,122.8933,122.9773,122.8598,122.9185,62598.0
2018-05-10 09:30:00,146.89,146.89,146.35,146.5,15214.0,123.2626,123.2626,122.8094,122.9353,15214.0
2018-05-10 09:35:00,146.67,146.75,146.51,146.57,1900.0,123.078,123.1451,122.9437,122.994,1900.0
2018-05-10 09:40:00,146.5,146.58,146.37,146.37,2125.0,122.9353,123.0024,122.8262,122.8262,2125.0
2018-05-10 09:45:00,146.4,146.64,146.3,146.63,3042.0,122.8514,123.0528,122.7675,123.0444,3042.0
2018-05-10 09:50:00,146.69,146.71,146.41,146.5,3747.0,123.0947,123.1115,122.8598,122.9353,3747.0
2018-05-10 09:55:00,146.36,146.65,146.36,146.63,3200.0,122.8178,123.0612,122.8178,123.0444,3200.0
2018-05-10 10:00:00,146.57,146.79,146.44,146.79,5523.0,122.994,123.1787,122.885,123.1787,5523.0
2018-05-10 10:05:00,146.82,146.98,146.75,146.77,5011.0,123.2038,123.3381,123.1451,123.1619,5011.0
2018-05-10 10:10:00,146.82,146.83,146.48,146.49,2872.0,123.2038,123.2122,122.9185,122.9269,2872.0
2018-05-10 10:15:00,146.41,146.41,145.93,145.95,17159.0,122.8598,122.8598,122.457,122.4738,17159.0
2018-05-10 10:20:00,145.95,145.95,145.81,145.86,8891.0,122.4738,122.4738,122.3563,122.3983,8891.0
2018-05-10 10:25:00,145.88,146.19,145.8,146.19,35308.0,122.415,122.6752,122.3479,122.6752,35308.0
2018-05-10 10:30:00,146.15,146.29,146.11,146.2,5502.0,122.6416,122.7591,122.608,122.6836,5502.0
2018-05-10 10:35:00,146.21,146.39,146.16,146.16,13514.0,122.692,122.843,122.65,122.65,13514.0
2018-05-10 10:40:00,146.12,146.13,145.9,145.9,4566.0,122.6164,122.6248,122.4318,122.4318,4566.0
2018-05-10 10:45:00,145.83,146.05,145.82,146.0,7936.0,122.3731,122.5577,122.3647,122.5157,7936.0
2018-05-10 10:50:00,145.94,145.99,145.76,145.81,5089.0,122.4654,122.5073,122.3143,122.3563,5089.0
2018-05-10 10:55:00,145.91,145.97,145.79,145.86,4170.0,122.4402,122.4906,122.3395,122.3983,4170.0
2018-05-10 11:00:00,145.74,145.92,145.74,145.8,4628.0,122.2976,122.4486,122.2976,122.3479,4628.0
2018-05-10 11:05:00,145.78,145.82,145.54,145.54,2450.0,122.3311,122.3647,122.1297,122.1297,2450.0
2018-05-10 11:10:00,145.56,145.68,145.55,145.68,3191.0,122.1465,122.2472,122.1381,122.2472,3191.0
2018-05-10 11:15:00,145.69,145.91,145.66,145.84,5722.0,122.2556,122.4402,122.2304,122.3815,5722.0
2018-05-10 11:20:00,145.82,145.82,145.51,145.6,8618.0,122.3647,122.3647,122.1045,122.1801,8618.0
2018-05-10 11:25:00,145.56,145.58,145.32,145.32,8581.0,122.1465,122.1633,121.9451,121.9451,8581.0
2018-05-10 11:30:00,145.3,145.39,145.19,145.28,12402.0,121.9283,122.0039,121.836,121.9115,12402.0
2018-05-10 11:35:00,145.3,145.49,145.3,145.3,7109.0,121.9283,122.0878,121.9283,121.9283,7109.0
2018-05-10 11:40:00,145.29,145.41,145.27,145.33,39689.0,121.9199,122.0206,121.9032,121.9535,39689.0
2018-05-10 11:45:00,145.34,145.5,145.32,145.4,7838.0,121.9619,122.0962,121.9451,122.0122,7838.0
2018-05-10 11:50:00,145.44,145.44,145.2,145.21,5348.0,122.0458,122.0458,121.8444,121.8528,5348.0
2018-05-10 11:55:00,145.25,145.56,145.2,145.55,9224.0,121.8864,122.1465,121.8444,122.1381,9224.0
2018-05-10 12:00:00,145.57,145.79,145.47,145.78,7400.0,122.1549,122.3395,122.071,122.3311,7400.0
2018-05-10 12:05:00,145.74,145.8,145.47,145.53,15591.0,122.2976,122.3479,122.071,122.1213,15591.0
2018-05-10 12:10:00,145.55,145.8,145.55,145.64,11852.0,122.1381,122.3479,122.1381,122.2136,11852.0
2018-05-10 12:15:00,145.67,145.8,145.67,145.79,9702.0,122.2388,122.3479,122.2388,122.3395,9702.0
2018-05-10 12:20:00,145.85,145.86,145.71,145.71,8052.0,122.3899,122.3983,122.2724,122.2724,8052.0
2018-05-10 12:25:00,145.71,145.99,145.71,145.98,6697.0,122.2724,122.5073,122.2724,122.4989,6697.0
2018-05-10 12:30:00,145.97,146.16,145.95,146.16,18875.0,122.4906,122.65,122.4738,122.65,18875.0
2018-05-10 12:35:00,146.11,146.17,146.04,146.17,16956.0,122.608,122.6584,122.5493,122.6584,16956.0
2018-05-10 12:40:00,146.1,146.14,146.02,146.05,17955.0,122.5996,122.6332,122.5325,122.5577,17955.0
2018-05-10 12:45:00,146.05,146.09,145.94,145.94,7382.0,122.5577,122.5913,122.4654,122.4654,7382.0
2018-05-10 12:50:00,145.92,145.95,145.67,145.67,11223.0,122.4486,122.4738,122.2388,122.2388,11223.0
2018-05-10 12:55:00,145.74,145.84,145.73,145.77,6852.0,122.2976,122.3815,122.2892,122.3227,6852.0
2018-05-10 13:00:00,145.78,145.91,145.77,145.86,5822.0,122.3311,122.4402,122.3227,122.3983,5822.0
2018-05-10 13:05:00,145.84,145.87,145.79,145.8,2214.0,122.3815,122.4066,122.3395,122.3479,2214.0
2018-05-10 13:10:00,145.86,145.91,145.68,145.68,4823.0,122.3983,122.4402,122.2472,122.2472,4823.0
2018-05-10 13:15:00,145.68,145.75,145.67,145.69,5511.0,122.2472,122.3059,122.2388,122.2556,5511.0
2018-05-10 13:20:00,145.69,145.79,145.69,145.74,8219.0,122.2556,122.3395,122.2556,122.2976,8219.0
2018-05-10 13:25:00,145.74,145.78,145.57,145.59,4341.0,122.2976,122.3311,122.1549,122.1717,4341.0
2018-05-10 13:30:00,145.6,145.72,145.5,145.56,7042.0,122.1801,122.2808,122.0962,122.1465,7042.0
2018-05-10 13:35:00,145.55,145.62,145.49,145.49,6219.0,122.1381,122.1969,122.0878,122.0878,6219.0
2018-05-10 13:40:00,145.5,145.52,145.37,145.45,5562.0,122.0962,122.1129,121.9871,122.0542,5562.0
2018-05-10 13:45:00,145.44,145.45,145.22,145.28,6270.0,122.0458,122.0542,121.8612,121.9115,6270.0
2018-05-10 13:50:00,145.2,145.33,145.13,145.24,32729.0,121.8444,121.9535,121.7857,121.878,32729.0
2018-05-10 13:55:00,145.25,145.5,145.22,145.49,28300.0,121.8864,122.0962,121.8612,122.0878,28300.0
2018-05-10 14:00:00,145.51,145.59,145.34,145.59,19219.0,122.1045,122.1717,121.9619,122.1717,19219.0
2018-05-10 14:05:00,145.61,145.81,145.57,145.79,7180.0,122.1885,122.3563,122.1549,122.3395,7180.0
2018-05-10 14:10:00,145.84,145.87,145.8,145.87,6315.0,122.3815,122.4066,122.3479,122.4066,6315.0
2018-05-10 14:15:00,145.82,145.88,145.78,145.82,15383.0,122.3647,122.415,122.3311,122.3647,15383.0
2018-05-10 14:20:00,145.85,145.89,145.66,145.8,33898.0,122.3899,122.4234,122.2304,122.3479,33898.0
2018-05-10 14:25:00,145.79,145.9,145.75,145.87,6005.0,122.3395,122.4318,122.3059,122.4066,6005.0
2018-05-10 14:30:00,145.87,145.91,145.6,145.61,10437.0,122.4066,122.4402,122.1801,122.1885,10437.0
2018-05-10 14:35:00,145.62,145.62,145.3,145.37,6506.0,122.1969,122.1969,121.9283,121.9871,6506.0
2018-05-10 14:40:00,145.33,145.49,145.2,145.49,5152.0,121.9535,122.0878,121.8444,122.0878,5152.0
2018-05-10 14:45:00,145.49,145.75,145.47,145.75,5679.0,122.0878,122.3059,122.071,122.3059,5679.0
2018-05-10 14:50:00,145.76,145.97,145.71,145.97,14027.0,122.3143,122.4906,122.2724,122.4906,14027.0
2018-05-10 14:55:00,145.97,146.07,145.92,146.07,11574.0,122.4906,122.5745,122.4486,122.5745,11574.0
2018-05-10 15:00:00,146.07,146.18,145.9,145.9,11500.0,122.5745,122.6668,122.4318,122.4318,11500.0
2018-05-10 15:05:00,145.93,146.02,145.83,145.93,7791.0,122.457,122.5325,122.3731,122.457,7791.0
2018-05-10 15:10:00,145.93,145.99,145.82,145.99,6797.0,122.457,122.5073,122.3647,122.5073,6797.0
2018-05-10 15:15:00,146.03,146.07,145.96,146.05,15040.0,122.5409,122.5745,122.4822,122.5577,15040.0
2018-05-10 15:20:00,146.0,146.04,145.95,145.96,12287.0,122.5157,122.5493,122.4738,122.4822,12287.0
2018-05-10 15:25:00,145.95,146.04,145.94,146.03,11476.0,122.4738,122.5493,122.4654,122.5409,11476.0
2018-05-10 15:30:00,146.01,146.07,145.92,146.04,9833.0,122.5241,122.5745,122.4486,122.5493,9833.0
2018-05-10 15:35:00,146.04,146.05,145.81,145.81,14572.0,122.5493,122.5577,122.3563,122.3563,14572.0
2018-05-10 15:40:00,145.82,145.94,145.74,145.78,16636.0,122.3647,122.4654,122.2976,122.3311,16636.0
2018-05-10 15:45:00,145.75,145.86,145.73,145.84,21620.0,122.3059,122.3983,122.2892,122.3815,21620.0
2018-05-10 15:50:00,145.84,145.98,145.74,145.74,35625.0,122.3815,122.4989,122.2976,122.2976,35625.0
2018-05-10 15:55:00,145.74,145.9,145.7,145.83,57076.0,122.2976,122.4318,122.264,122.3731,57076.0
2018-05-11 09:30:00,146.17,146.17,145.64,145.95,14123.0,122.6584,122.6584,122.2136,122.4738,14123.0
2018-05-11 09:35:00,145.98,146.4,145.98,146.16,4578.0,122.4989,122.8514,122.4989,122.65,4578.0
2018-05-11 09:40:00,146.16,146.46,146.09,146.43,3763.0,122.65,122.9017,122.5913,122.8766,3763.0
2018-05-11 09:45:00,146.4,146.7,146.37,146.37,8439.0,122.8514,123.1031,122.8262,122.8262,8439.0
2018-05-11 09:50:00,146.37,146.74,146.35,146.7,7692.0,122.8262,123.1367,122.8094,123.1031,7692.0
2018-05-11 09:55:00,146.65,146.86,146.62,146.8,5947.0,123.0612,123.2374,123.036,123.1871,5947.0
2018-05-11 10:00:00,146.85,147.05,146.78,147.03,18226.0,123.229,123.3968,123.1703,123.3801,18226.0
2018-05-11 10:05:00,146.99,147.07,146.87,147.0,7215.0,123.3465,123.4136,123.2458,123.3549,7215.0
2018-05-11 10:10:00,147.07,147.18,146.62,146.8,19883.0,123.4136,123.5059,123.036,123.1871,19883.0
2018-05-11 10:15:00,146.78,146.84,146.6,146.6,7046.0,123.1703,123.2206,123.0192,123.0192,7046.0
2018-05-11 10:20:00,146.6,146.84,146.59,146.65,10065.0,123.0192,123.2206,123.0108,123.0612,10065.0
2018-05-11 10:25:00,146.66,146.71,146.48,146.54,8131.0,123.0696,123.1115,122.9185,122.9689,8131.0
2018-05-11 10:30:00,146.58,146.62,146.47,146.54,14670.0,123.0024,123.036,122.9101,122.9689,14670.0
2018-05-11 10:35:00,146.45,146.74,146.45,146.69,9993.0,122.8933,123.1367,122.8933,123.0947,9993.0
2018-05-11 10:40:00,146.72,146.73,146.53,146.57,8801.0,123.1199,123.1283,122.9605,122.994,8801.0
2018-05-11 10:45:00,146.58,146.61,146.42,146.42,4931.0,123.0024,123.0276,122.8682,122.8682,4931.0
2018-05-11 10:50:00,146.44,146.5,146.33,146.42,5755.0,122.885,122.9353,122.7927,122.8682,5755.0
2018-05-11 10:55:00,146.35,146.65,146.35,146.59,8771.0,122.8094,123.0612,122.8094,123.0108,8771.0
2018-05-11 11:00:00,146.61,146.61,146.48,146.49,8848.0,123.0276,123.0276,122.9185,122.9269,8848.0
2018-05-11 11:05:00,146.52,146.52,146.14,146.2,6550.0,122.9521,122.9521,122.6332,122.6836,6550.0
2018-05-11 11:10:00,146.17,146.25,146.13,146.25,3610.0,122.6584,122.7255,122.6248,122.7255,3610.0
2018-05-11 11:15:00,146.29,146.29,146.15,146.15,3700.0,122.7591,122.7591,122.6416,122.6416,3700.0
2018-05-11 11:20:00,146.15,146.19,146.13,146.13,5542.0,122.6416,122.6752,122.6248,122.6248,5542.0
2018-05-11 11:25:00,146.17,146.18,146.02,146.02,4919.0,122.6584,122.6668,122.5325,122.5325,4919.0
2018-05-11 11:30:00,146.06,146.06,145.89,145.89,7785.0,122.5661,122.5661,122.4234,122.4234,7785.0
2018-05-11 11:35:00,145.89,145.97,145.73,145.94,20630.0,122.4234,122.4906,122.2892,122.4654,20630.0
2018-05-11 11:40:00,145.9,145.9,145.69,145.7,4894.0,122.4318,122.4318,122.2556,122.264,4894.0
2018-05-11 11:45:00,145.7,145.79,145.64,145.64,5511.0,122.264,122.3395,122.2136,122.2136,5511.0
2018-05-11 11:50:00,145.67,145.9,145.62,145.75,7069.0,122.2388,122.4318,122.1969,122.3059,7069.0
2018-05-11 11:55:00,145.78,145.88,145.75,145.8,6709.0,122.3311,122.415,122.3059,122.3479,6709.0
2018-05-11 12:00:00,145.83,145.96,145.8,145.96,9957.0,122.3731,122.4822,122.3479,122.4822,9957.0
2018-05-11 12:05:00,145.98,146.09,145.97,146.01,7541.0,122.4989,122.5913,122.4906,122.5241,7541.0
2018-05-11 12:10:00,146.01,146.01,145.77,145.83,13000.0,122.5241,122.5241,122.3227,122.3731,13000.0
2018-05-11 12:15:00,145.8,145.85,145.63,145.64,8211.0,122.3479,122.3899,122.2052,122.2136,8211.0
2018-05-11 12:20:00,145.65,145.65,145.53,145.63,6483.0,122.222,122.222,122.1213,122.2052,6483.0
2018-05-11 12:25:00,145.58,145.66,145.51,145.61,6817.0,122.1633,122.2304,122.1045,122.1885,6817.0
2018-05-11 12:30:00,145.62,145.73,145.58,145.72,3749.0,122.1969,122.2892,122.1633,122.2808,3749.0
2018-05-11 12:35:00,145.69,145.76,145.64,145.73,6545.0,122.2556,122.3143,122.2136,122.2892,6545.0
2018-05-11 12:40:00,145.68,145.79,145.67,145.77,3965.0,122.2472,122.3395,122.2388,122.3227,3965.0
2018-05-11 12:45:00,145.77,145.86,145.74,145.81,4793.0,122.3227,122.3983,122.2976,122.3563,4793.0
2018-05-11 12:50:00,145.84,145.91,145.81,145.87,3508.0,122.3815,122.4402,122.3563,122.4066,3508.0
2018-05-11 12:55:00,145.86,145.91,145.85,145.85,3095.0,122.3983,122.4402,122.3899,122.3899,3095.0
2018-05-11 13:00:00,145.84,145.88,145.8,145.84,7414.0,122.3815,122.415,122.3479,122.3815,7414.0
2018-05-11 13:05:00,145.86,145.92,145.79,145.84,4822.0,122.3983,122.4486,122.3395,122.3815,4822.0
2018-05-11 13:10:00,145.84,145.86,145.78,145.79,3114.0,122.3815,122.3983,122.3311,122.3395,3114.0
2018-05-11 13:15:00,145.86,145.9,145.76,145.76,4015.0,122.3983,122.4318,122.3143,122.3143,4015.0
2018-05-11 13:20:00,145.77,145.89,145.74,145.79,4242.0,122.3227,122.4234,122.2976,122.3395,4242.0
2018-05-11 13:25:00,145.79,145.83,145.74,145.76,4337.0,122.3395,122.3731,122.2976,122.3143,4337.0
2018-05-11 13:30:00,145.76,145.8,145.7,145.72,8594.0,122.3143,122.3479,122.264,122.2808,8594.0
2018-05-11 13:35:00,145.79,145.79,145.64,145.64,3165.0,122.3395,122.3395,122.2136,122.2136,3165.0
2018-05-11 13:40:00,145.64,145.68,145.59,145.64,5400.0,122.2136,122.2472,122.1717,122.2136,5400.0
2018-05-11 13:45:00,145.61,145.72,145.61,145.72,6901.0,122.1885,122.2808,122.1885,122.2808,6901.0
2018-05-11 13:50:00,145.71,145.87,145.66,145.85,5911.0,122.2724,122.4066,122.2304,122.3899,5911.0
2018-05-11 13:55:00,145.85,145.88,145.68,145.68,8073.0,122.3899,122.415,122.2472,122.2472,8073.0
2018-05-11 14:00:00,145.69,145.77,145.67,145.72,4177.0,122.2556,122.3227,122.2388,122.2808,4177.0
2018-05-11 14:05:00,145.73,145.73,145.62,145.63,4252.0,122.2892,122.2892,122.1969,122.2052,4252.0
2018-05-11 14:10:00,145.65,145.67,145.36,145.43,8088.0,122.222,122.2388,121.9787,122.0374,8088.0
2018-05-11 14:15:00,145.48,145.7,145.44,145.7,7333.0,122.0794,122.264,122.0458,122.264,7333.0
2018-05-11 14:20:00,145.75,145.84,145.73,145.79,7086.0,122.3059,122.3815,122.2892,122.3395,7086.0
2018-05-11 14:25:00,145.74,145.76,145.67,145.67,5773.0,122.2976,122.3143,122.2388,122.2388,5773.0
2018-05-11 14:30:00,145.63,145.73,145.62,145.66,8084.0,122.2052,122.2892,122.1969,122.2304,8084.0
2018-05-11 14:35:00,145.63,145.67,145.6,145.63,8209.0,122.2052,122.2388,122.1801,122.2052,8209.0
2018-05-11 14:40:00,145.62,145.63,145.46,145.47,14240.0,122.1969,122.2052,122.0626,122.071,14240.0
2018-05-11 14:45:00,145.51,145.52,145.44,145.5,11250.0,122.1045,122.1129,122.0458,122.0962,11250.0
2018-05-11 14:50:00,145.52,145.52,145.39,145.47,9836.0,122.1129,122.1129,122.0039,122.071,9836.0
2018-05-11 14:55:00,145.43,145.53,145.34,145.52,10042.0,122.0374,122.1213,121.9619,122.1129,10042.0
2018-05-11 15:00:00,145.49,145.67,145.49,145.6,7275.0,122.0878,122.2388,122.0878,122.1801,7275.0
2018-05-11 15:05:00,145.6,145.64,145.56,145.62,9987.0,122.1801,122.2136,122.1465,122.1969,9987.0
2018-05-11 15:10:00,145.56,145.63,145.49,145.63,13257.0,122.1465,122.2052,122.0878,122.2052,13257.0
2018-05-11 15:15:00,145.63,145.69,145.61,145.67,5482.0,122.2052,122.2556,122.1885,122.2388,5482.0
2018-05-11 15:20:00,145.66,145.68,145.52,145.61,12983.0,122.2304,122.2472,122.1129,122.1885,12983.0
2018-05-11 15:25:00,145.63,145.67,145.58,145.66,37234.0,122.2052,122.2388,122.1633,122.2304,37234.0
2018-05-11 15:30:00,145.65,145.8,145.6,145.76,16708.0,122.222,122.3479,122.1801,122.3143,16708.0
2018-05-11 15:35:00,145.76,145.87,145.7,145.83,20282.0,122.3143,122.4066,122.264,122.3731,20282.0
2018-05-11 15:40:00,145.83,145.84,145.58,145.63,19312.0,122.3731,122.3815,122.1633,122.2052,19312.0
2018-05-11 15:45:00,145.61,145.69,145.5,145.66,29215.0,122.1885,122.2556,122.0962,122.2304,29215.0
2018-05-11 15:50:00,145.68,145.75,145.58,145.59,23088.0,122.2472,122.3059,122.1633,122.1717,23088.0
2018-05-11 15:55:00,145.59,145.82,145.59,145.8,52264.0,122.1717,122.3647,122.1717,122.3479,52264.0
2018-05-14 09:30:00,146.19,146.81,146.13,146.4,70038.0,122.6752,123.1954,122.6248,122.8514,70038.0
2018-05-14 09:35:00,146.29,146.45,146.09,146.14,5154.0,122.7591,122.8933,122.5913,122.6332,5154.0
2018-05-14 09:40:00,146.18,146.3,146.18,146.25,3580.0,122.6668,122.7675,122.6668,122.7255,3580.0
2018-05-14 09:45:00,146.27,146.31,145.93,145.97,11028.0,122.7423,122.7759,122.457,122.4906,11028.0
2018-05-14 09:50:00,145.92,145.93,145.68,145.82,7613.0,122.4486,122.457,122.2472,122.3647,7613.0
2018-05-14 09:55:00,145.85,145.92,145.7,145.76,8760.0,122.3899,122.4486,122.264,122.3143,8760.0
2018-05-14 10:00:00,145.72,145.72,145.54,145.54,8793.0,122.2808,122.2808,122.1297,122.1297,8793.0
2018-05-14 10:05:00,145.52,145.52,145.34,145.4,17029.0,122.1129,122.1129,121.9619,122.0122,17029.0
2018-05-14 10:10:00,145.4,145.75,145.4,145.69,7550.0,122.0122,122.3059,122.0122,122.2556,7550.0
2018-05-14 10:15:00,145.69,145.75,145.49,145.56,10965.0,122.2556,122.3059,122.0878,122.1465,10965.0
2018-05-14 10:20:00,145.53,145.69,145.53,145.58,13391.0,122.1213,122.2556,122.1213,122.1633,13391.0
2018-05-14 10:25:00,145.6,145.7,145.56,145.68,10702.0,122.1801,122.264,122.1465,122.2472,10702.0
2018-05-14 10:30:00,145.71,145.92,145.7,145.92,9709.0,122.2724,122.4486,122.264,122.4486,9709.0
2018-05-14 10:35:00,145.94,146.18,145.94,146.15,10917.0,122.4654,122.6668,122.4654,122.6416,10917.0
2018-05-14 10:40:00,146.12,146.19,146.05,146.05,32940.0,122.6164,122.6752,122.5577,122.5577,32940.0
2018-05-14 10:45:00,146.02,146.02,145.74,145.81,6300.0,122.5325,122.5325,122.2976,122.3563,6300.0
2018-05-14 10:50:00,145.82,145.82,145.7,145.77,5891.0,122.3647,122.3647,122.264,122.3227,5891.0
2018-05-14 10:55:00,145.77,145.77,145.65,145.71,5912.0,122.3227,122.3227,122.222,122.2724,5912.0
2018-05-14 11:00:00,145.69,145.72,145.63,145.68,8200.0,122.2556,122.2808,122.2052,122.2472,8200.0
2018-05-14 11:05:00,145.66,145.74,145.64,145.73,5514.0,122.2304,122.2976,122.2136,122.2892,5514.0
2018-05-14 11:10:00,145.73,145.85,145.73,145.84,7349.0,122.2892,122.3899,122.2892,122.3815,7349.0
2018-05-14 11:15:00,145.84,145.93,145.81,145.93,6071.0,122.3815,122.457,122.3563,122.457,6071.0
2018-05-14 11:20:00,145.9,146.02,145.81,145.81,8647.0,122.4318,122.5325,122.3563,122.3563,8647.0
2018-05-14 11:25:00,145.83,145.87,145.74,145.74,5193.0,122.3731,122.4066,122.2976,122.2976,5193.0
2018-05-14 11:30:00,145.77,145.87,145.77,145.83,7735.0,122.3227,122.4066,122.3227,122.3731,7735.0
2018-05-14 11:35:00,145.82,145.88,145.82,145.82,8996.0,122.3647,122.415,122.3647,122.3647,8996.0
2018-05-14 11:40:00,145.82,145.83,145.65,145.82,9363.0,122.3647,122.3731,122.222,122.3647,9363.0
2018-05-14 11:45:00,145.79,145.8,145.63,145.7,5941.0,122.3395,122.3479,122.2052,122.264,5941.0
2018-05-14 11:50:00,145.67,145.67,145.61,145.61,3500.0,122.2388,122.2388,122.1885,122.1885,3500.0
2018-05-14 11:55:00,145.63,145.71,145.62,145.62,10406.0,122.2052,122.2724,122.1969,122.1969,10406.0
2018-05-14 12:00:00,145.64,145.91,145.59,145.75,19318.0,122.2136,122.4402,122.1717,122.3059,19318.0
2018-05-14 12:05:00,145.77,145.93,145.69,145.84,19443.0,122.3227,122.457,122.2556,122.3815,19443.0
2018-05-14 12:10:00,145.85,145.87,145.76,145.8,5679.0,122.3899,122.4066,122.3143,122.3479,5679.0
2018-05-14 12:15:00,145.78,145.84,145.69,145.69,6400.0,122.3311,122.3815,122.2556,122.2556,6400.0
2018-05-14 12:20:00,145.74,145.81,145.68,145.81,6335.0,122.2976,122.3563,122.2472,122.3563,6335.0
2018-05-14 12:25:00,145.8,145.8,145.63,145.63,7300.0,122.3479,122.3479,122.2052,122.2052,7300.0
2018-05-14 12:30:00,145.66,145.7,145.55,145.56,15625.0,122.2304,122.264,122.1381,122.1465,15625.0
2018-05-14 12:35:00,145.54,145.58,145.48,145.58,8118.0,122.1297,122.1633,122.0794,122.1633,8118.0
2018-05-14 12:40:00,145.58,145.6,145.46,145.57,12858.0,122.1633,122.1801,122.0626,122.1549,12858.0
2018-05-14 12:45:00,145.58,145.66,145.58,145.62,6598.0,122.1633,122.2304,122.1633,122.1969,6598.0
2018-05-14 12:50:00,145.6,145.63,145.54,145.54,5125.0,122.1801,122.2052,122.1297,122.1297,5125.0
2018-05-14 12:55:00,145.51,145.51,145.42,145.44,3861.0,122.1045,122.1045,122.029,122.0458,3861.0
2018-05-14 13:00:00,145.42,145.46,145.32,145.35,8733.0,122.029,122.0626,121.9451,121.9703,8733.0
2018-05-14 13:05:00,145.37,145.47,145.33,145.36,11045.0,121.9871,122.071,121.9535,121.9787,11045.0
2018-05-14 13:10:00,145.36,145.36,145.25,145.34,7529.0,121.9787,121.9787,121.8864,121.9619,7529.0
2018-05-14 13:15:00,145.3,145.34,145.14,145.14,13158.0,121.9283,121.9619,121.7941,121.7941,13158.0
2018-05-14 13:20:00,145.14,145.28,145.12,145.28,7893.0,121.7941,121.9115,121.7773,121.9115,7893.0
2018-05-14 13:25:00,145.29,145.38,145.29,145.36,8307.0,121.9199,121.9955,121.9199,121.9787,8307.0
2018-05-14 13:30:00,145.37,145.58,145.32,145.57,7199.0,121.9871,122.1633,121.9451,122.1549,7199.0
2018-05-14 13:35:00,145.56,145.59,145.52,145.56,4456.0,122.1465,122.1717,122.1129,122.1465,4456.0
2018-05-14 13:40:00,145.56,145.75,145.56,145.73,8782.0,122.1465,122.3059,122.1465,122.2892,8782.0
2018-05-14 13:45:00,145.77,145.83,145.71,145.71,41649.0,122.3227,122.3731,122.2724,122.2724,41649.0
2018-05-14 13:50:00,145.73,145.79,145.73,145.75,9805.0,122.2892,122.3395,122.2892,122.3059,9805.0
2018-05-14 13:55:00,145.75,145.75,145.44,145.5,8287.0,122.3059,122.3059,122.0458,122.0962,8287.0
2018-05-14 14:00:00,145.49,145.49,145.4,145.42,4490.0,122.0878,122.0878,122.0122,122.029,4490.0
2018-05-14 14:05:00,145.42,145.48,145.15,145.15,7861.0,122.029,122.0794,121.8025,121.8025,7861.0
2018-05-14 14:10:00,145.22,145.28,145.1,145.17,7296.0,121.8612,121.9115,121.7605,121.8192,7296.0
2018-05-14 14:15:00,145.18,145.18,145.0,145.12,7157.0,121.8276,121.8276,121.6766,121.7773,7157.0
2018-05-14 14:20:00,145.13,145.28,145.13,145.24,10175.0,121.7857,121.9115,121.7857,121.878,10175.0
2018-05-14 14:25:00,145.27,145.38,145.27,145.38,4834.0,121.9032,121.9955,121.9032,121.9955,4834.0
2018-05-14 14:30:00,145.36,145.44,145.32,145.42,51455.0,121.9787,122.0458,121.9451,122.029,51455.0
2018-05-14 14:35:00,145.4,145.52,145.4,145.52,14140.0,122.0122,122.1129,122.0122,122.1129,14140.0
2018-05-14 14:40:00,145.53,145.53,145.3,145.32,9052.0,122.1213,122.1213,121.9283,121.9451,9052.0
2018-05-14 14:45:00,145.34,145.34,145.2,145.2,5750.0,121.9619,121.9619,121.8444,121.8444,5750.0
2018-05-14 14:50:00,145.21,145.39,145.2,145.39,4535.0,121.8528,122.0039,121.8444,122.0039,4535.0
2018-05-14 14:55:00,145.39,145.41,145.33,145.35,9165.0,122.0039,122.0206,121.9535,121.9703,9165.0
2018-05-14 15:00:00,145.35,145.46,145.22,145.3,22058.0,121.9703,122.0626,121.8612,121.9283,22058.0
2018-05-14 15:05:00,145.27,145.44,145.26,145.42,12776.0,121.9032,122.0458,121.8948,122.029,12776.0
2018-05-14 15:10:00,145.44,145.55,145.42,145.5,13015.0,122.0458,122.1381,122.029,122.0962,13015.0
2018-05-14 15:15:00,145.49,145.49,145.34,145.37,11859.0,122.0878,122.0878,121.9619,121.9871,11859.0
2018-05-14 15:20:00,145.38,145.53,145.37,145.45,10321.0,121.9955,122.1213,121.9871,122.0542,10321.0
2018-05-14 15:25:00,145.45,145.52,145.43,145.49,11790.0,122.0542,122.1129,122.0374,122.0878,11790.0
2018-05-14 15:30:00,145.5,145.52,145.39,145.4,17097.0,122.0962,122.1129,122.0039,122.0122,17097.0
2018-05-14 15:35:00,145.4,145.55,145.4,145.51,43157.0,122.0122,122.1381,122.0122,122.1045,43157.0
2018-05-14 15:40:00,145.5,145.57,145.47,145.47,11018.0,122.0962,122.1549,122.071,122.071,11018.0
2018-05-14 15:45:00,145.46,145.47,145.28,145.32,18848.0,122.0626,122.071,121.9115,121.9451,18848.0
2018-05-14 15:50:00,145.3,145.39,145.27,145.34,21764.0,121.9283,122.0039,121.9032,121.9619,21764.0
2018-05-14 15:55:00,145.33,145.51,145.33,145.49,70176.0,121.9535,122.1045,121.9535,122.0878,70176.0
2018-05-15 09:30:00,144.74,145.24,144.47,145.02,20764.0,121.4584,121.878,121.2318,121.6934,20764.0
2018-05-15 09:35:00,145.02,145.09,144.49,144.59,11361.0,121.6934,121.7521,121.2486,121.3325,11361.0
2018-05-15 09:40:00,144.75,144.82,144.15,144.5,25907.0,121.4668,121.5255,120.9633,121.257,25907.0
2018-05-15 09:45:00,144.48,145.12,144.48,144.82,40256.0,121.2402,121.7773,121.2402,121.5255,40256.0
2018-05-15 09:50:00,144.97,145.02,144.79,144.83,12725.0,121.6514,121.6934,121.5004,121.5339,12725.0
2018-05-15 09:55:00,144.9,144.9,144.44,144.53,21480.0,121.5927,121.5927,121.2067,121.2822,21480.0
2018-05-15 10:00:00,144.54,145.08,144.53,145.01,15344.0,121.2906,121.7437,121.2822,121.685,15344.0
2018-05-15 10:05:00,144.99,145.16,144.8,144.85,18929.0,121.6682,121.8108,121.5088,121.5507,18929.0
2018-05-15 10:10:00,144.83,145.04,144.81,145.03,18321.0,121.5339,121.7101,121.5171,121.7018,18321.0
2018-05-15 10:15:00,144.97,144.98,144.73,144.98,7436.0,121.6514,121.6598,121.45,121.6598,7436.0
2018-05-15 10:20:00,144.98,145.12,144.84,144.87,11760.0,121.6598,121.7773,121.5423,121.5675,11760.0
2018-05-15 10:25:00,144.87,145.03,144.8,144.8,7409.0,121.5675,121.7018,121.5088,121.5088,7409.0
2018-05-15 10:30:00,144.84,145.08,144.75,145.0,11616.0,121.5423,121.7437,121.4668,121.6766,11616.0
2018-05-15 10:35:00,145.02,145.06,144.91,144.93,7416.0,121.6934,121.7269,121.6011,121.6178,7416.0
2018-05-15 10:40:00,144.89,144.97,144.58,144.71,11548.0,121.5843,121.6514,121.3241,121.4332,11548.0
2018-05-15 10:45:00,144.77,144.83,144.54,144.8,10207.0,121.4836,121.5339,121.2906,121.5088,10207.0
2018-05-15 10:50:00,144.85,145.01,144.42,144.43,22680.0,121.5507,121.685,121.1899,121.1983,22680.0
2018-05-15 10:55:00,144.52,144.87,144.4,144.76,6032.0,121.2738,121.5675,121.1731,121.4752,6032.0
2018-05-15 11:00:00,144.76,144.85,144.55,144.65,38974.0,121.4752,121.5507,121.299,121.3829,38974.0
2018-05-15 11:05:00,144.7,144.75,144.55,144.6,6262.0,121.4248,121.4668,121.299,121.3409,6262.0
2018-05-15 11:10:00,144.6,144.75,144.53,144.66,6213.0,121.3409,121.4668,121.2822,121.3913,6213.0
2018-05-15 11:15:00,144.65,144.87,144.64,144.73,8470.0,121.3829,121.5675,121.3745,121.45,8470.0
2018-05-15 11:20:00,144.66,144.75,144.54,144.71,10120.0,121.3913,121.4668,121.2906,121.4332,10120.0
2018-05-15 11:25:00,144.73,144.79,144.6,144.69,9856.0,121.45,121.5004,121.3409,121.4164,9856.0
2018-05-15 11:30:00,144.73,144.91,144.68,144.84,25203.0,121.45,121.6011,121.4081,121.5423,25203.0
2018-05-15 11:35:00,144.79,144.93,144.79,144.85,6363.0,121.5004,121.6178,121.5004,121.5507,6363.0
2018-05-15 11:40:00,144.81,144.97,144.62,144.93,8707.0,121.5171,121.6514,121.3577,121.6178,8707.0
2018-05-15 11:45:00,144.96,145.06,144.87,145.06,4923.0,121.643,121.7269,121.5675,121.7269,4923.0
2018-05-15 11:50:00,145.03,145.13,144.96,145.07,6505.0,121.7018,121.7857,121.643,121.7353,6505.0
2018-05-15 11:55:00,145.02,145.17,144.87,144.87,10264.0,121.6934,121.8192,121.5675,121.5675,10264.0
2018-05-15 12:00:00,144.83,144.87,144.61,144.61,5352.0,121.5339,121.5675,121.3493,121.3493,5352.0
2018-05-15 12:05:00,144.57,144.68,144.5,144.64,7498.0,121.3157,121.4081,121.257,121.3745,7498.0
2018-05-15 12:10:00,144.62,144.76,144.55,144.68,15536.0,121.3577,121.4752,121.299,121.4081,15536.0
2018-05-15 12:15:00,144.65,144.7,144.58,144.58,3413.0,121.3829,121.4248,121.3241,121.3241,3413.0
2018-05-15 12:20:00,144.63,144.7,144.55,144.6,4900.0,121.3661,121.4248,121.299,121.3409,4900.0
2018-05-15 12:25:00,144.62,144.71,144.56,144.6,5200.0,121.3577,121.4332,121.3074,121.3409,5200.0
2018-05-15 12:30:00,144.67,144.81,144.66,144.73,2626.0,121.3997,121.5171,121.3913,121.45,2626.0
2018-05-15 12:35:00,144.71,144.9,144.71,144.84,4750.0,121.4332,121.5927,121.4332,121.5423,4750.0
2018-05-15 12:40:00,144.82,145.03,144.8,145.03,6311.0,121.5255,121.7018,121.5088,121.7018,6311.0
2018-05-15 12:45:00,145.05,145.23,145.05,145.14,5900.0,121.7185,121.8696,121.7185,121.7941,5900.0
2018-05-15 12:50:00,145.15,145.16,145.06,145.14,3367.0,121.8025,121.8108,121.7269,121.7941,3367.0
2018-05-15 12:55:00,145.14,145.32,145.05,145.08,7086.0,121.7941,121.9451,121.7185,121.7437,7086.0
2018-05-15 13:00:00,145.07,145.12,144.96,144.99,5146.0,121.7353,121.7773,121.643,121.6682,5146.0
2018-05-15 13:05:00,144.95,145.02,144.8,144.85,5300.0,121.6346,121.6934,121.5088,121.5507,5300.0
2018-05-15 13:10:00,144.86,145.0,144.85,144.99,11660.0,121.5591,121.6766,121.5507,121.6682,11660.0
2018-05-15 13:15:00,144.99,145.02,144.9,145.02,2900.0,121.6682,121.6934,121.5927,121.6934,2900.0
2018-05-15 13:20:00,145.0,145.05,144.83,144.83,5883.0,121.6766,121.7185,121.5339,121.5339,5883.0
2018-05-15 13:25:00,144.83,144.95,144.83,144.87,22321.0,121.5339,121.6346,121.5339,121.5675,22321.0
2018-05-15 13:30:00,144.91,144.93,144.76,144.84,14325.0,121.6011,121.6178,121.4752,121.5423,14325.0
2018-05-15 13:35:00,144.89,144.96,144.83,144.85,8409.0,121.5843,121.643,121.5339,121.5507,8409.0
2018-05-15 13:40:00,144.83,144.97,144.83,144.96,10744.0,121.5339,121.6514,121.5339,121.643,10744.0
2018-05-15 13:45:00,144.98,145.16,144.98,145.16,6601.0,121.6598,121.8108,121.6598,121.8108,6601.0
2018-05-15 13:50:00,145.14,145.18,145.03,145.03,13083.0,121.7941,121.8276,121.7018,121.7018,13083.0
2018-05-15 13:55:00,145.05,145.05,144.78,144.8,12270.0,121.7185,121.7185,121.492,121.5088,12270.0
2018-05-15 14:00:00,144.85,145.1,144.83,145.1,10414.0,121.5507,121.7605,121.5339,121.7605,10414.0
2018-05-15 14:05:00,145.11,145.13,145.0,145.05,8973.0,121.7689,121.7857,121.6766,121.7185,8973.0
2018-05-15 14:10:00,145.02,145.34,145.01,145.34,10912.0,121.6934,121.9619,121.685,121.9619,10912.0
2018-05-15 14:15:00,145.34,145.41,145.23,145.36,29956.0,121.9619,122.0206,121.8696,121.9787,29956.0
2018-05-15 14:20:00,145.34,145.46,145.3,145.39,14377.0,121.9619,122.0626,121.9283,122.0039,14377.0
2018-05-15 14:25:00,145.4,145.75,145.18,145.7,17725.0,122.0122,122.3059,121.8276,122.264,17725.0
2018-05-15 14:30:00,145.63,146.06,145.63,146.06,14615.0,122.2052,122.5661,122.2052,122.5661,14615.0
2018-05-15 14:35:00,146.04,146.1,145.73,145.76,29535.0,122.5493,122.5996,122.2892,122.3143,29535.0
2018-05-15 14:40:00,145.73,145.79,145.65,145.77,8833.0,122.2892,122.3395,122.222,122.3227,8833.0
2018-05-15 14:45:00,145.74,145.74,145.58,145.62,14118.0,122.2976,122.2976,122.1633,122.1969,14118.0
2018-05-15 14:50:00,145.64,145.75,145.6,145.75,7808.0,122.2136,122.3059,122.1801,122.3059,7808.0
2018-05-15 14:55:00,145.75,145.78,145.59,145.78,23675.0,122.3059,122.3311,122.1717,122.3311,23675.0
2018-05-15 15:00:00,145.78,145.84,145.62,145.74,24021.0,122.3311,122.3815,122.1969,122.2976,24021.0
2018-05-15 15:05:00,145.73,145.81,145.65,145.69,24701.0,122.2892,122.3563,122.222,122.2556,24701.0
2018-05-15 15:10:00,145.69,145.74,145.54,145.56,18683.0,122.2556,122.2976,122.1297,122.1465,18683.0
2018-05-15 15:15:00,145.59,145.66,145.54,145.56,15331.0,122.1717,122.2304,122.1297,122.1465,15331.0
2018-05-15 15:20:00,145.59,145.61,145.37,145.37,16047.0,122.1717,122.1885,121.9871,121.9871,16047.0
2018-05-15 15:25:00,145.39,145.6,145.39,145.5,20315.0,122.0039,122.1801,122.0039,122.0962,20315.0
2018-05-15 15:30:00,145.5,145.58,145.42,145.57,23933.0,122.0962,122.1633,122.029,122.1549,23933.0
2018-05-15 15:35:00,145.56,145.59,145.49,145.55,22604.0,122.1465,122.1717,122.0878,122.1381,22604.0
2018-05-15 15:40:00,145.52,145.52,145.32,145.39,18736.0,122.1129,122.1129,121.9451,122.0039,18736.0
2018-05-15 15:45:00,145.39,145.4,145.25,145.33,36372.0,122.0039,122.0122,121.8864,121.9535,36372.0
2018-05-15 15:50:00,145.37,145.69,145.37,145.61,34888.0,121.9871,122.2556,121.9871,122.1885,34888.0
2018-05-15 15:55:00,145.62,146.07,145.62,145.94,123605.0,122.1969,122.5745,122.1969,122.4654,123605.0
2018-05-16 09:30:00,145.97,146.56,145.66,146.35,14577.0,122.4906,122.9857,122.2304,122.8094,14577.0
2018-05-16 09:35:00,146.35,146.36,146.05,146.19,5430.0,122.8094,122.8178,122.5577,122.6752,5430.0
2018-05-16 09:40:00,146.13,146.13,145.81,145.92,8245.0,122.6248,122.6248,122.3563,122.4486,8245.0
2018-05-16 09:45:00,146.0,146.33,146.0,146.33,3636.0,122.5157,122.7927,122.5157,122.7927,3636.0
2018-05-16 09:50:00,146.29,146.29,145.96,146.02,10953.0,122.7591,122.7591,122.4822,122.5325,10953.0
2018-05-16 09:55:00,146.05,146.08,145.7,145.95,10628.0,122.5577,122.5829,122.264,122.4738,10628.0
2018-05-16 10:00:00,145.87,145.87,145.61,145.64,8187.0,122.4066,122.4066,122.1885,122.2136,8187.0
2018-05-16 10:05:00,145.64,145.64,145.37,145.37,7246.0,122.2136,122.2136,121.9871,121.9871,7246.0
2018-05-16 10:10:00,145.44,145.45,145.16,145.16,16494.0,122.0458,122.0542,121.8108,121.8108,16494.0
2018-05-16 10:15:00,145.06,145.25,144.93,145.02,28610.0,121.7269,121.8864,121.6178,121.6934,28610.0
2018-05-16 10:20:00,145.05,145.07,144.74,144.74,25700.0,121.7185,121.7353,121.4584,121.4584,25700.0
2018-05-16 10:25:00,144.75,144.87,144.53,144.61,17229.0,121.4668,121.5675,121.2822,121.3493,17229.0
2018-05-16 10:30:00,144.61,144.68,144.54,144.67,14277.0,121.3493,121.4081,121.2906,121.3997,14277.0
2018-05-16 10:35:00,144.67,144.83,144.61,144.75,23983.0,121.3997,121.5339,121.3493,121.4668,23983.0
2018-05-16 10:40:00,144.7,144.99,144.7,144.89,8756.0,121.4248,121.6682,121.4248,121.5843,8756.0
2018-05-16 10:45:00,144.95,144.98,144.79,144.79,8402.0,121.6346,121.6598,121.5004,121.5004,8402.0
2018-05-16 10:50:00,144.8,144.81,144.66,144.71,16113.0,121.5088,121.5171,121.3913,121.4332,16113.0
2018-05-16 10:55:00,144.72,144.79,144.62,144.74,14904.0,121.4416,121.5004,121.3577,121.4584,14904.0
2018-05-16 11:00:00,144.68,144.7,144.56,144.61,10143.0,121.4081,121.4248,121.3074,121.3493,10143.0
2018-05-16 11:05:00,144.64,144.73,144.59,144.68,15861.0,121.3745,121.45,121.3325,121.4081,15861.0
2018-05-16 11:10:00,144.71,144.73,144.6,144.66,13226.0,121.4332,121.45,121.3409,121.3913,13226.0
2018-05-16 11:15:00,144.72,144.79,144.66,144.75,10537.0,121.4416,121.5004,121.3913,121.4668,10537.0
2018-05-16 11:20:00,144.76,144.9,144.67,144.77,32681.0,121.4752,121.5927,121.3997,121.4836,32681.0
2018-05-16 11:25:00,144.8,144.82,144.4,144.45,21049.0,121.5088,121.5255,121.1731,121.2151,21049.0
2018-05-16 11:30:00,144.4,144.52,144.39,144.43,38897.0,121.1731,121.2738,121.1647,121.1983,38897.0
2018-05-16 11:35:00,144.4,144.46,144.33,144.39,21513.0,121.1731,121.2234,121.1144,121.1647,21513.0
2018-05-16 11:40:00,144.34,144.39,144.12,144.15,18903.0,121.1227,121.1647,120.9381,120.9633,18903.0
2018-05-16 11:45:00,144.17,144.31,144.15,144.27,11355.0,120.9801,121.0976,120.9633,121.064,11355.0
2018-05-16 11:50:00,144.25,144.38,144.25,144.38,8189.0,121.0472,121.1563,121.0472,121.1563,8189.0
2018-05-16 11:55:00,144.36,144.73,144.31,144.72,9984.0,121.1395,121.45,121.0976,121.4416,9984.0
2018-05-16 12:00:00,144.75,144.87,144.74,144.81,15397.0,121.4668,121.5675,121.4584,121.5171,15397.0
2018-05-16 12:05:00,144.81,145.11,144.8,145.05,39899.0,121.5171,121.7689,121.5088,121.7185,39899.0
2018-05-16 12:10:00,145.04,145.25,145.03,145.18,17257.0,121.7101,121.8864,121.7018,121.8276,17257.0
2018-05-16 12:15:00,145.18,145.29,145.14,145.28,17824.0,121.8276,121.9199,121.7941,121.9115,17824.0
2018-05-16 12:20:00,145.27,145.38,145.17,145.36,7866.0,121.9032,121.9955,121.8192,121.9787,7866.0
2018-05-16 12:25:00,145.35,145.55,145.35,145.52,13600.0,121.9703,122.1381,121.9703,122.1129,13600.0
2018-05-16 12:30:00,145.54,145.77,145.54,145.73,14775.0,122.1297,122.3227,122.1297,122.2892,14775.0
2018-05-16 12:35:00,145.73,145.74,145.52,145.72,11686.0,122.2892,122.2976,122.1129,122.2808,11686.0
2018-05-16 12:40:00,145.74,145.77,145.65,145.67,4836.0,122.2976,122.3227,122.222,122.2388,4836.0
2018-05-16 12:45:00,145.66,145.69,145.63,145.65,9544.0,122.2304,122.2556,122.2052,122.222,9544.0
2018-05-16 12:50:00,145.67,145.7,145.64,145.64,3857.0,122.2388,122.264,122.2136,122.2136,3857.0
2018-05-16 12:55:00,145.64,145.75,145.62,145.75,7600.0,122.2136,122.3059,122.1969,122.3059,7600.0
2018-05-16 13:00:00,145.78,145.85,145.75,145.79,6393.0,122.3311,122.3899,122.3059,122.3395,6393.0
2018-05-16 13:05:00,145.78,145.78,145.43,145.43,7640.0,122.3311,122.3311,122.0374,122.0374,7640.0
2018-05-16 13:10:00,145.43,145.43,145.18,145.24,7445.0,122.0374,122.0374,121.8276,121.878,7445.0
2018-05-16 13:15:00,145.26,145.27,145.0,145.0,7349.0,121.8948,121.9032,121.6766,121.6766,7349.0
2018-05-16 13:20:00,144.99,145.14,144.96,145.02,6953.0,121.6682,121.7941,121.643,121.6934,6953.0
2018-05-16 13:25:00,145.02,145.07,144.94,145.05,11816.0,121.6934,121.7353,121.6262,121.7185,11816.0
2018-05-16 13:30:00,145.02,145.25,145.02,145.25,12608.0,121.6934,121.8864,121.6934,121.8864,12608.0
2018-05-16 13:35:00,145.22,145.25,145.17,145.2,5682.0,121.8612,121.8864,121.8192,121.8444,5682.0
2018-05-16 13:40:00,145.26,145.27,145.17,145.17,7198.0,121.8948,121.9032,121.8192,121.8192,7198.0
2018-05-16 13:45:00,145.16,145.17,144.66,144.72,43256.0,121.8108,121.8192,121.3913,121.4416,43256.0
2018-05-16 13:50:00,144.69,144.75,144.6,144.66,21113.0,121.4164,121.4668,121.3409,121.3913,21113.0
2018-05-16 13:55:00,144.66,144.78,144.63,144.78,13532.0,121.3913,121.492,121.3661,121.492,13532.0
2018-05-16 14:00:00,144.8,144.85,144.77,144.82,9166.0,121.5088,121.5507,121.4836,121.5255,9166.0
2018-05-16 14:05:00,144.83,144.88,144.79,144.83,16791.0,121.5339,121.5759,121.5004,121.5339,16791.0
2018-05-16 14:10:00,144.83,145.06,144.81,145.06,28698.0,121.5339,121.7269,121.5171,121.7269,28698.0
2018-05-16 14:15:00,145.07,145.14,145.04,145.1,14128.0,121.7353,121.7941,121.7101,121.7605,14128.0
2018-05-16 14:20:00,145.09,145.09,144.72,144.91,38884.0,121.7521,121.7521,121.4416,121.6011,38884.0
2018-05-16 14:25:00,144.91,145.1,144.89,145.1,28861.0,121.6011,121.7605,121.5843,121.7605,28861.0
2018-05-16 14:30:00,145.09,145.12,145.02,145.02,7927.0,121.7521,121.7773,121.6934,121.6934,7927.0
2018-05-16 14:35:00,145.02,145.12,144.99,145.09,10176.0,121.6934,121.7773,121.6682,121.7521,10176.0
2018-05-16 14:40:00,145.07,145.17,145.04,145.17,22534.0,121.7353,121.8192,121.7101,121.8192,22534.0
2018-05-16 14:45:00,145.17,145.17,145.02,145.03,11554.0,121.8192,121.8192,121.6934,121.7018,11554.0
2018-05-16 14:50:00,145.04,145.04,144.91,144.94,13074.0,121.7101,121.7101,121.6011,121.6262,13074.0
2018-05-16 14:55:00,144.93,145.09,144.92,145.05,42441.0,121.6178,121.7521,121.6095,121.7185,42441.0
2018-05-16 15:00:00,145.04,145.04,144.6,144.61,17829.0,121.7101,121.7101,121.3409,121.3493,17829.0
2018-05-16 15:05:00,144.59,144.61,144.47,144.6,21605.0,121.3325,121.3493,121.2318,121.3409,21605.0
2018-05-16 15:10:00,144.56,144.6,144.42,144.44,20942.0,121.3074,121.3409,121.1899,121.2067,20942.0
2018-05-16 15:15:00,144.43,144.5,144.41,144.5,27296.0,121.1983,121.257,121.1815,121.257,27296.0
2018-05-16 15:20:00,144.49,144.51,144.38,144.38,16294.0,121.2486,121.2654,121.1563,121.1563,16294.0
2018-05-16 15:25:00,144.38,144.38,144.21,144.22,18885.0,121.1563,121.1563,121.0137,121.022,18885.0
2018-05-16 15:30:00,144.24,144.26,144.13,144.14,22386.0,121.0388,121.0556,120.9465,120.9549,22386.0
2018-05-16 15:35:00,144.12,144.18,144.09,144.14,31236.0,120.9381,120.9885,120.913,120.9549,31236.0
2018-05-16 15:40:00,144.15,144.15,143.93,143.94,34161.0,120.9633,120.9633,120.7787,120.7871,34161.0
2018-05-16 15:45:00,143.95,143.95,143.78,143.82,32152.0,120.7955,120.7955,120.6528,120.6864,32152.0
2018-05-16 15:50:00,143.83,144.1,143.81,144.02,35832.0,120.6948,120.9213,120.678,120.8542,35832.0
2018-05-16 15:55:00,144.03,144.31,143.94,144.3,123282.0,120.8626,121.0976,120.7871,121.0892,123282.0
2018-05-17 09:30:00,144.3,144.77,144.3,144.53,13340.0,121.0892,121.4836,121.0892,121.2822,13340.0
2018-05-17 09:35:00,144.44,144.75,144.38,144.44,4153.0,121.2067,121.4668,121.1563,121.2067,4153.0
2018-05-17 09:40:00,144.47,144.57,144.4,144.51,3790.0,121.2318,121.3157,121.1731,121.2654,3790.0
2018-05-17 09:45:00,144.49,144.57,144.27,144.27,8943.0,121.2486,121.3157,121.064,121.064,8943.0
2018-05-17 09:50:00,144.27,144.42,144.25,144.3,6358.0,121.064,121.1899,121.0472,121.0892,6358.0
2018-05-17 09:55:00,144.3,144.36,144.2,144.34,7840.0,121.0892,121.1395,121.0053,121.1227,7840.0
2018-05-17 10:00:00,144.38,144.48,144.35,144.36,10238.0,121.1563,121.2402,121.1311,121.1395,10238.0
2018-05-17 10:05:00,144.36,144.52,144.32,144.38,21573.0,121.1395,121.2738,121.106,121.1563,21573.0
2018-05-17 10:10:00,144.4,144.63,144.39,144.63,39775.0,121.1731,121.3661,121.1647,121.3661,39775.0
2018-05-17 10:15:00,144.65,144.75,144.55,144.55,33919.0,121.3829,121.4668,121.299,121.299,33919.0
2018-05-17 10:20:00,144.56,144.73,144.55,144.69,10317.0,121.3074,121.45,121.299,121.4164,10317.0
2018-05-17 10:25:00,144.7,144.77,144.68,144.73,7496.0,121.4248,121.4836,121.4081,121.45,7496.0
2018-05-17 10:30:00,144.77,145.3,144.75,145.26,12465.0,121.4836,121.9283,121.4668,121.8948,12465.0
2018-05-17 10:35:00,145.26,145.51,145.23,145.4,11770.0,121.8948,122.1045,121.8696,122.0122,11770.0
2018-05-17 10:40:00,145.45,145.58,145.37,145.45,10605.0,122.0542,122.1633,121.9871,122.0542,10605.0
2018-05-17 10:45:00,145.43,145.52,145.36,145.52,13850.0,122.0374,122.1129,121.9787,122.1129,13850.0
2018-05-17 10:50:00,145.52,145.53,145.4,145.51,13713.0,122.1129,122.1213,122.0122,122.1045,13713.0
2018-05-17 10:55:00,145.52,145.55,145.4,145.52,21116.0,122.1129,122.1381,122.0122,122.1129,21116.0
2018-05-17 11:00:00,145.51,145.82,145.51,145.73,24967.0,122.1045,122.3647,122.1045,122.2892,24967.0
2018-05-17 11:05:00,145.75,145.8,145.55,145.66,20546.0,122.3059,122.3479,122.1381,122.2304,20546.0
2018-05-17 11:10:00,145.63,145.67,145.53,145.6,14711.0,122.2052,122.2388,122.1213,122.1801,14711.0
2018-05-17 11:15:00,145.59,145.67,145.57,145.67,17155.0,122.1717,122.2388,122.1549,122.2388,17155.0
2018-05-17 11:20:00,145.67,145.88,145.63,145.83,15287.0,122.2388,122.415,122.2052,122.3731,15287.0
2018-05-17 11:25:00,145.8,145.92,145.76,145.84,17800.0,122.3479,122.4486,122.3143,122.3815,17800.0
2018-05-17 11:30:00,145.84,145.85,145.47,145.64,13815.0,122.3815,122.3899,122.071,122.2136,13815.0
2018-05-17 11:35:00,145.6,145.83,145.58,145.83,10716.0,122.1801,122.3731,122.1633,122.3731,10716.0
2018-05-17 11:40:00,145.79,145.88,145.77,145.82,4581.0,122.3395,122.415,122.3227,122.3647,4581.0
2018-05-17 11:45:00,145.8,145.87,145.65,145.65,9550.0,122.3479,122.4066,122.222,122.222,9550.0
2018-05-17 11:50:00,145.64,145.68,145.53,145.59,4092.0,122.2136,122.2472,122.1213,122.1717,4092.0
2018-05-17 11:55:00,145.57,145.72,145.57,145.67,4346.0,122.1549,122.2808,122.1549,122.2388,4346.0
2018-05-17 12:00:00,145.65,145.81,145.65,145.79,11527.0,122.222,122.3563,122.222,122.3395,11527.0
2018-05-17 12:05:00,145.8,145.94,145.8,145.85,10600.0,122.3479,122.4654,122.3479,122.3899,10600.0
2018-05-17 12:10:00,145.88,146.18,145.87,146.18,11058.0,122.415,122.6668,122.4066,122.6668,11058.0
2018-05-17 12:15:00,146.2,146.27,146.12,146.15,15154.0,122.6836,122.7423,122.6164,122.6416,15154.0
2018-05-17 12:20:00,146.16,146.21,146.15,146.2,5133.0,122.65,122.692,122.6416,122.6836,5133.0
2018-05-17 12:25:00,146.2,146.25,146.19,146.22,7324.0,122.6836,122.7255,122.6752,122.7003,7324.0
2018-05-17 12:30:00,146.2,146.38,146.12,146.25,27121.0,122.6836,122.8346,122.6164,122.7255,27121.0
2018-05-17 12:35:00,146.25,146.29,146.21,146.23,7635.0,122.7255,122.7591,122.692,122.7087,7635.0
2018-05-17 12:40:00,146.22,146.22,145.88,146.21,40102.0,122.7003,122.7003,122.415,122.692,40102.0
2018-05-17 12:45:00,146.19,146.32,146.03,146.16,30811.0,122.6752,122.7843,122.5409,122.65,30811.0
2018-05-17 12:50:00,146.16,146.29,146.15,146.25,7807.0,122.65,122.7591,122.6416,122.7255,7807.0
2018-05-17 12:55:00,146.23,146.38,146.18,146.33,15258.0,122.7087,122.8346,122.6668,122.7927,15258.0
2018-05-17 13:00:00,146.33,146.5,146.33,146.47,25578.0,122.7927,122.9353,122.7927,122.9101,25578.0
2018-05-17 13:05:00,146.45,146.48,146.38,146.41,10206.0,122.8933,122.9185,122.8346,122.8598,10206.0
2018-05-17 13:10:00,146.39,146.46,146.3,146.45,11900.0,122.843,122.9017,122.7675,122.8933,11900.0
2018-05-17 13:15:00,146.44,146.53,146.42,146.43,9951.0,122.885,122.9605,122.8682,122.8766,9951.0
2018-05-17 13:20:00,146.44,146.62,146.43,146.57,7596.0,122.885,123.036,122.8766,122.994,7596.0
2018-05-17 13:25:00,146.59,146.59,146.49,146.51,9541.0,123.0108,123.0108,122.9269,122.9437,9541.0
2018-05-17 13:30:00,146.54,146.56,146.5,146.52,7430.0,122.9689,122.9857,122.9353,122.9521,7430.0
2018-05-17 13:35:00,146.54,146.54,146.35,146.36,9240.0,122.9689,122.9689,122.8094,122.8178,9240.0
2018-05-17 13:40:00,146.33,146.36,146.14,146.14,7718.0,122.7927,122.8178,122.6332,122.6332,7718.0
2018-05-17 13:45:00,146.16,146.22,146.16,146.16,7510.0,122.65,122.7003,122.65,122.65,7510.0
2018-05-17 13:50:00,146.19,146.26,146.01,146.01,12505.0,122.6752,122.7339,122.5241,122.5241,12505.0
2018-05-17 13:55:00,146.0,146.0,145.63,145.66,6082.0,122.5157,122.5157,122.2052,122.2304,6082.0
2018-05-17 14:00:00,145.68,145.78,145.43,145.5,24222.0,122.2472,122.3311,122.0374,122.0962,24222.0
2018-05-17 14:05:00,145.52,145.58,145.4,145.43,8376.0,122.1129,122.1633,122.0122,122.0374,8376.0
2018-05-17 14:10:00,145.46,145.69,145.45,145.61,7189.0,122.0626,122.2556,122.0542,122.1885,7189.0
2018-05-17 14:15:00,145.61,145.67,145.53,145.67,6268.0,122.1885,122.2388,122.1213,122.2388,6268.0
2018-05-17 14:20:00,145.7,145.74,145.64,145.66,3758.0,122.264,122.2976,122.2136,122.2304,3758.0
2018-05-17 14:25:00,145.66,145.77,145.63,145.73,6590.0,122.2304,122.3227,122.2052,122.2892,6590.0
2018-05-17 14:30:00,145.76,145.97,145.71,145.94,17026.0,122.3143,122.4906,122.2724,122.4654,17026.0
2018-05-17 14:35:00,145.9,146.0,145.9,145.92,8629.0,122.4318,122.5157,122.4318,122.4486,8629.0
2018-05-17 14:40:00,145.95,146.0,145.91,145.99,11024.0,122.4738,122.5157,122.4402,122.5073,11024.0
2018-05-17 14:45:00,145.97,145.97,145.86,145.91,14284.0,122.4906,122.4906,122.3983,122.4402,14284.0
2018-05-17 14:50:00,145.92,146.1,145.9,146.02,11883.0,122.4486,122.5996,122.4318,122.5325,11883.0
2018-05-17 14:55:00,146.03,146.2,146.0,146.2,8999.0,122.5409,122.6836,122.5157,122.6836,8999.0
2018-05-17 15:00:00,146.21,146.21,146.08,146.08,6792.0,122.692,122.692,122.5829,122.5829,6792.0
2018-05-17 15:05:00,146.06,146.09,145.93,146.02,7308.0,122.5661,122.5913,122.457,122.5325,7308.0
2018-05-17 15:10:00,146.05,146.07,145.9,145.94,7431.0,122.5577,122.5745,122.4318,122.4654,7431.0
2018-05-17 15:15:00,145.93,145.94,145.69,145.76,7255.0,122.457,122.4654,122.2556,122.3143,7255.0
2018-05-17 15:20:00,145.74,145.91,145.71,145.83,8752.0,122.2976,122.4402,122.2724,122.3731,8752.0
2018-05-17 15:25:00,145.86,145.87,145.75,145.77,12348.0,122.3983,122.4066,122.3059,122.3227,12348.0
2018-05-17 15:30:00,145.77,145.81,145.71,145.76,13308.0,122.3227,122.3563,122.2724,122.3143,13308.0
2018-05-17 15:35:00,145.75,145.75,145.68,145.75,16807.0,122.3059,122.3059,122.2472,122.3059,16807.0
2018-05-17 15:40:00,145.73,145.83,145.69,145.72,23924.0,122.2892,122.3731,122.2556,122.2808,23924.0
2018-05-17 15:45:00,145.71,145.81,145.65,145.81,23307.0,122.2724,122.3563,122.222,122.3563,23307.0
2018-05-17 15:50:00,145.82,145.85,145.62,145.74,29279.0,122.3647,122.3899,122.1969,122.2976,29279.0
2018-05-17 15:55:00,145.76,145.88,145.73,145.79,72536.0,122.3143,122.415,122.2892,122.3395,72536.0
2018-05-18 09:30:00,145.82,146.49,145.59,145.7,45724.0,122.3647,122.9269,122.1717,122.264,45724.0
2018-05-18 09:35:00,145.69,145.99,145.59,145.87,19178.0,122.2556,122.5073,122.1717,122.4066,19178.0
2018-05-18 09:40:00,145.85,146.0,145.7,146.0,6705.0,122.3899,122.5157,122.264,122.5157,6705.0
2018-05-18 09:45:00,146.03,146.44,146.0,146.34,12751.0,122.5409,122.885,122.5157,122.801,12751.0
2018-05-18 09:50:00,146.34,146.58,146.16,146.47,13868.0,122.801,123.0024,122.65,122.9101,13868.0
2018-05-18 09:55:00,146.45,146.82,146.45,146.75,12253.0,122.8933,123.2038,122.8933,123.1451,12253.0
2018-05-18 10:00:00,146.75,146.91,146.49,146.72,16672.0,123.1451,123.2794,122.9269,123.1199,16672.0
2018-05-18 10:05:00,146.71,146.97,146.55,146.61,16714.0,123.1115,123.3297,122.9773,123.0276,16714.0
2018-05-18 10:10:00,146.61,146.9,146.53,146.87,28145.0,123.0276,123.271,122.9605,123.2458,28145.0
2018-05-18 10:15:00,146.85,147.2,146.84,147.19,9099.0,123.229,123.5227,123.2206,123.5143,9099.0
2018-05-18 10:20:00,147.16,147.48,147.16,147.47,10950.0,123.4891,123.7577,123.4891,123.7493,10950.0
2018-05-18 10:25:00,147.44,147.56,147.42,147.45,6368.0,123.7241,123.8248,123.7073,123.7325,6368.0
2018-05-18 10:30:00,147.43,147.62,146.97,146.97,29236.0,123.7157,123.8752,123.3297,123.3297,29236.0
2018-05-18 10:35:00,146.95,147.0,146.75,146.77,8447.0,123.3129,123.3549,123.1451,123.1619,8447.0
2018-05-18 10:40:00,146.74,147.05,146.64,147.05,4711.0,123.1367,123.3968,123.0528,123.3968,4711.0
2018-05-18 10:45:00,147.01,147.3,146.94,147.19,9201.0,123.3633,123.6066,123.3045,123.5143,9201.0
2018-05-18 10:50:00,147.19,147.2,146.86,146.89,8537.0,123.5143,123.5227,123.2374,123.2626,8537.0
2018-05-18 10:55:00,146.87,147.05,146.79,146.81,8320.0,123.2458,123.3968,123.1787,123.1954,8320.0
2018-05-18 11:00:00,146.85,146.9,146.76,146.87,8919.0,123.229,123.271,123.1535,123.2458,8919.0
2018-05-18 11:05:00,146.85,146.85,146.63,146.69,7832.0,123.229,123.229,123.0444,123.0947,7832.0
2018-05-18 11:10:00,146.71,146.81,146.64,146.75,6269.0,123.1115,123.1954,123.0528,123.1451,6269.0
2018-05-18 11:15:00,146.72,146.75,146.49,146.57,1524.0,123.1199,123.1451,122.9269,122.994,1524.0
2018-05-18 11:20:00,146.58,146.62,146.27,146.36,8115.0,123.0024,123.036,122.7423,122.8178,8115.0
2018-05-18 11:25:00,146.33,146.33,146.06,146.1,4277.0,122.7927,122.7927,122.5661,122.5996,4277.0
2018-05-18 11:30:00,146.11,146.28,146.08,146.09,5970.0,122.608,122.7507,122.5829,122.5913,5970.0
2018-05-18 11:35:00,146.04,146.63,146.04,146.56,6197.0,122.5493,123.0444,122.5493,122.9857,6197.0
2018-05-18 11:40:00,146.54,146.66,146.46,146.66,3050.0,122.9689,123.0696,122.9017,123.0696,3050.0
2018-05-18 11:45:00,146.62,146.62,146.47,146.48,4421.0,123.036,123.036,122.9101,122.9185,4421.0
2018-05-18 11:50:00,146.46,146.64,146.42,146.58,5600.0,122.9017,123.0528,122.8682,123.0024,5600.0
2018-05-18 11:55:00,146.59,146.59,146.46,146.52,2800.0,123.0108,123.0108,122.9017,122.9521,2800.0
2018-05-18 12:00:00,146.53,146.57,146.39,146.43,5516.0,122.9605,122.994,122.843,122.8766,5516.0
2018-05-18 12:05:00,146.44,146.55,146.36,146.45,6000.0,122.885,122.9773,122.8178,122.8933,6000.0
2018-05-18 12:10:00,146.47,146.56,146.44,146.49,4219.0,122.9101,122.9857,122.885,122.9269,4219.0
2018-05-18 12:15:00,146.47,146.63,146.44,146.58,5449.0,122.9101,123.0444,122.885,123.0024,5449.0
2018-05-18 12:20:00,146.61,146.64,146.56,146.64,5430.0,123.0276,123.0528,122.9857,123.0528,5430.0
2018-05-18 12:25:00,146.6,146.6,146.37,146.42,1600.0,123.0192,123.0192,122.8262,122.8682,1600.0
2018-05-18 12:30:00,146.37,146.39,146.24,146.26,6001.0,122.8262,122.843,122.7171,122.7339,6001.0
2018-05-18 12:35:00,146.27,146.41,146.26,146.3,5374.0,122.7423,122.8598,122.7339,122.7675,5374.0
2018-05-18 12:40:00,146.33,146.48,146.27,146.39,5759.0,122.7927,122.9185,122.7423,122.843,5759.0
2018-05-18 12:45:00,146.4,146.55,146.34,146.55,9056.0,122.8514,122.9773,122.801,122.9773,9056.0
2018-05-18 12:50:00,146.49,146.52,146.32,146.37,8665.0,122.9269,122.9521,122.7843,122.8262,8665.0
2018-05-18 12:55:00,146.36,146.47,146.3,146.47,4174.0,122.8178,122.9101,122.7675,122.9101,4174.0
2018-05-18 13:00:00,146.47,146.6,146.4,146.55,22062.0,122.9101,123.0192,122.8514,122.9773,22062.0
2018-05-18 13:05:00,146.53,146.67,146.52,146.61,3000.0,122.9605,123.078,122.9521,123.0276,3000.0
2018-05-18 13:10:00,146.61,146.67,146.54,146.67,5440.0,123.0276,123.078,122.9689,123.078,5440.0
2018-05-18 13:15:00,146.67,146.91,146.67,146.91,4530.0,123.078,123.2794,123.078,123.2794,4530.0
2018-05-18 13:20:00,146.92,146.98,146.84,146.98,3406.0,123.2877,123.3381,123.2206,123.3381,3406.0
2018-05-18 13:25:00,146.97,147.02,146.93,147.0,5361.0,123.3297,123.3717,123.2961,123.3549,5361.0
2018-05-18 13:30:00,146.97,147.01,146.81,146.82,5912.0,123.3297,123.3633,123.1954,123.2038,5912.0
2018-05-18 13:35:00,146.78,146.9,146.73,146.87,5164.0,123.1703,123.271,123.1283,123.2458,5164.0
2018-05-18 13:40:00,146.84,146.88,146.7,146.7,4045.0,123.2206,123.2542,123.1031,123.1031,4045.0
2018-05-18 13:45:00,146.72,146.83,146.72,146.83,2531.0,123.1199,123.2122,123.1199,123.2122,2531.0
2018-05-18 13:50:00,146.78,146.83,146.7,146.73,8328.0,123.1703,123.2122,123.1031,123.1283,8328.0
2018-05-18 13:55:00,146.75,146.81,146.69,146.75,4752.0,123.1451,123.1954,123.0947,123.1451,4752.0
2018-05-18 14:00:00,146.75,146.75,146.64,146.66,3327.0,123.1451,123.1451,123.0528,123.0696,3327.0
2018-05-18 14:05:00,146.65,146.66,146.54,146.61,4909.0,123.0612,123.0696,122.9689,123.0276,4909.0
2018-05-18 14:10:00,146.61,146.76,146.61,146.71,4627.0,123.0276,123.1535,123.0276,123.1115,4627.0
2018-05-18 14:15:00,146.68,146.76,146.63,146.76,5957.0,123.0864,123.1535,123.0444,123.1535,5957.0
2018-05-18 14:20:00,146.78,146.81,146.69,146.73,4186.0,123.1703,123.1954,123.0947,123.1283,4186.0
2018-05-18 14:25:00,146.77,146.84,146.75,146.81,2889.0,123.1619,123.2206,123.1451,123.1954,2889.0
2018-05-18 14:30:00,146.8,146.91,146.77,146.86,9486.0,123.1871,123.2794,123.1619,123.2374,9486.0
2018-05-18 14:35:00,146.89,146.89,146.7,146.77,4083.0,123.2626,123.2626,123.1031,123.1619,4083.0
2018-05-18 14:40:00,146.75,146.9,146.74,146.78,7741.0,123.1451,123.271,123.1367,123.1703,7741.0
2018-05-18 14:45:00,146.81,146.88,146.75,146.82,6361.0,123.1954,123.2542,123.1451,123.2038,6361.0
2018-05-18 14:50:00,146.87,146.91,146.77,146.78,3932.0,123.2458,123.2794,123.1619,123.1703,3932.0
2018-05-18 14:55:00,146.79,146.89,146.78,146.88,4240.0,123.1787,123.2626,123.1703,123.2542,4240.0
2018-05-18 15:00:00,146.88,146.94,146.83,146.91,19401.0,123.2542,123.3045,123.2122,123.2794,19401.0
2018-05-18 15:05:00,146.93,147.06,146.92,147.06,17084.0,123.2961,123.4052,123.2877,123.4052,17084.0
2018-05-18 15:10:00,147.06,147.11,147.03,147.09,14779.0,123.4052,123.4472,123.3801,123.4304,14779.0
2018-05-18 15:15:00,147.07,147.12,147.04,147.07,16549.0,123.4136,123.4556,123.3884,123.4136,16549.0
2018-05-18 15:20:00,147.07,147.21,147.07,147.17,15609.0,123.4136,123.5311,123.4136,123.4975,15609.0
2018-05-18 15:25:00,147.16,147.33,147.09,147.32,43024.0,123.4891,123.6318,123.4304,123.6234,43024.0
2018-05-18 15:30:00,147.33,147.38,147.07,147.08,70487.0,123.6318,123.6738,123.4136,123.422,70487.0
2018-05-18 15:35:00,147.1,147.32,147.05,147.28,21658.0,123.4388,123.6234,123.3968,123.5898,21658.0
2018-05-18 15:40:00,147.28,147.29,147.17,147.17,19065.0,123.5898,123.5982,123.4975,123.4975,19065.0
2018-05-18 15:45:00,147.18,147.21,147.12,147.2,25545.0,123.5059,123.5311,123.4556,123.5227,25545.0
2018-05-18 15:50:00,147.19,147.19,147.08,147.14,30669.0,123.5143,123.5143,123.422,123.4724,30669.0
2018-05-18 15:55:00,147.14,147.16,146.79,146.85,129004.0,123.4724,123.4891,123.1787,123.229,129004.0
2018-05-21 09:30:00,148.07,148.9,148.02,148.82,26071.0,124.2528,124.9493,124.2108,124.8821,26071.0
2018-05-21 09:35:00,148.73,149.43,148.72,148.98,29948.0,124.8066,125.394,124.7982,125.0164,29948.0
2018-05-21 09:40:00,148.85,149.21,148.81,148.97,55321.0,124.9073,125.2094,124.8737,125.008,55321.0
2018-05-21 09:45:00,149.01,149.59,148.9,149.49,42276.0,125.0416,125.5283,124.9493,125.4444,42276.0
2018-05-21 09:50:00,149.48,149.51,148.72,149.0,19443.0,125.436,125.4611,124.7982,125.0332,19443.0
2018-05-21 09:55:00,149.02,149.29,148.82,148.82,23783.0,125.05,125.2765,124.8821,124.8821,23783.0
2018-05-21 10:00:00,148.8,148.99,148.7,148.96,14534.0,124.8653,125.0248,124.7814,124.9996,14534.0
2018-05-21 10:05:00,148.92,149.3,148.89,149.27,15651.0,124.966,125.2849,124.9409,125.2597,15651.0
2018-05-21 10:10:00,149.25,149.8,149.21,149.8,23520.0,125.243,125.7045,125.2094,125.7045,23520.0
2018-05-21 10:15:00,149.79,150.0,149.77,149.97,24405.0,125.6961,125.8723,125.6793,125.8472,24405.0
2018-05-21 10:20:00,149.98,150.23,149.98,150.16,25961.0,125.8555,126.0653,125.8555,126.0066,25961.0
2018-05-21 10:25:00,150.19,150.42,150.12,150.33,19305.0,126.0318,126.2248,125.973,126.1492,19305.0
2018-05-21 10:30:00,150.38,150.58,150.3,150.46,17252.0,126.1912,126.359,126.1241,126.2583,17252.0
2018-05-21 10:35:00,150.49,150.71,150.26,150.33,23379.0,126.2835,126.4681,126.0905,126.1492,23379.0
2018-05-21 10:40:00,150.37,150.75,150.32,150.62,18658.0,126.1828,126.5017,126.1409,126.3926,18658.0
2018-05-21 10:45:00,150.62,150.67,150.32,150.56,15046.0,126.3926,126.4346,126.1409,126.3423,15046.0
2018-05-21 10:50:00,150.56,150.7,150.52,150.6,20178.0,126.3423,126.4597,126.3087,126.3758,20178.0
2018-05-21 10:55:00,150.6,150.71,150.5,150.71,21271.0,126.3758,126.4681,126.2919,126.4681,21271.0
2018-05-21 11:00:00,150.69,150.73,150.47,150.48,25643.0,126.4513,126.4849,126.2667,126.2751,25643.0
2018-05-21 11:05:00,150.48,150.58,150.45,150.54,21137.0,126.2751,126.359,126.2499,126.3255,21137.0
2018-05-21 11:10:00,150.55,150.67,150.44,150.45,17258.0,126.3339,126.4346,126.2416,126.2499,17258.0
2018-05-21 11:15:00,150.47,150.61,150.47,150.56,7919.0,126.2667,126.3842,126.2667,126.3423,7919.0
2018-05-21 11:20:00,150.57,150.64,150.54,150.57,9834.0,126.3506,126.4094,126.3255,126.3506,9834.0
2018-05-21 11:25:00,150.52,150.52,150.11,150.16,23058.0,126.3087,126.3087,125.9646,126.0066,23058.0
2018-05-21 11:30:00,150.18,150.24,150.12,150.19,25773.0,126.0234,126.0737,125.973,126.0318,25773.0
2018-05-21 11:35:00,150.21,150.25,150.06,150.13,21124.0,126.0485,126.0821,125.9227,125.9814,21124.0
2018-05-21 11:40:00,150.09,150.17,150.09,150.14,16752.0,125.9479,126.015,125.9479,125.9898,16752.0
2018-05-21 11:45:00,150.14,150.19,150.07,150.12,21391.0,125.9898,126.0318,125.9311,125.973,21391.0
2018-05-21 11:50:00,150.1,150.1,149.96,150.03,13816.0,125.9562,125.9562,125.8388,125.8975,13816.0
2018-05-21 11:55:00,150.05,150.25,150.01,150.25,23177.0,125.9143,126.0821,125.8807,126.0821,23177.0
2018-05-21 12:00:00,150.29,150.36,150.15,150.27,33247.0,126.1157,126.1744,125.9982,126.0989,33247.0
2018-05-21 12:05:00,150.28,150.37,150.19,150.22,28654.0,126.1073,126.1828,126.0318,126.0569,28654.0
2018-05-21 12:10:00,150.22,150.5,150.16,150.43,22941.0,126.0569,126.2919,126.0066,126.2332,22941.0
2018-05-21 12:15:00,150.41,150.45,150.25,150.33,5734.0,126.2164,126.2499,126.0821,126.1492,5734.0
2018-05-21 12:20:00,150.34,150.34,150.15,150.26,14034.0,126.1576,126.1576,125.9982,126.0905,14034.0
2018-05-21 12:25:00,150.26,150.31,150.09,150.15,14209.0,126.0905,126.1325,125.9479,125.9982,14209.0
2018-05-21 12:30:00,150.18,150.18,149.96,150.01,8442.0,126.0234,126.0234,125.8388,125.8807,8442.0
2018-05-21 12:35:00,150.03,150.16,150.03,150.08,13377.0,125.8975,126.0066,125.8975,125.9395,13377.0
2018-05-21 12:40:00,150.04,150.26,150.04,150.26,15627.0,125.9059,126.0905,125.9059,126.0905,15627.0
2018-05-21 12:45:00,150.28,150.29,150.09,150.16,7928.0,126.1073,126.1157,125.9479,126.0066,7928.0
2018-05-21 12:50:00,150.15,150.19,149.99,150.02,9289.0,125.9982,126.0318,125.8639,125.8891,9289.0
2018-05-21 12:55:00,150.06,150.14,149.91,149.91,4650.0,125.9227,125.9898,125.7968,125.7968,4650.0
2018-05-21 13:00:00,149.94,150.07,149.94,149.97,11749.0,125.822,125.9311,125.822,125.8472,11749.0
2018-05-21 13:05:00,149.97,150.09,149.96,150.08,6051.0,125.8472,125.9479,125.8388,125.9395,6051.0
2018-05-21 13:10:00,150.09,150.22,150.01,150.18,9358.0,125.9479,126.0569,125.8807,126.0234,9358.0
2018-05-21 13:15:00,150.1,150.25,150.08,150.25,8926.0,125.9562,126.0821,125.9395,126.0821,8926.0
2018-05-21 13:20:00,150.25,150.25,150.09,150.14,3563.0,126.0821,126.0821,125.9479,125.9898,3563.0
2018-05-21 13:25:00,150.12,150.21,150.02,150.1,12685.0,125.973,126.0485,125.8891,125.9562,12685.0
2018-05-21 13:30:00,150.1,150.16,150.03,150.09,7281.0,125.9562,126.0066,125.8975,125.9479,7281.0
2018-05-21 13:35:00,150.1,150.18,150.08,150.18,5576.0,125.9562,126.0234,125.9395,126.0234,5576.0
2018-05-21 13:40:00,150.18,150.3,150.14,150.26,9690.0,126.0234,126.1241,125.9898,126.0905,9690.0
2018-05-21 13:45:00,150.26,150.27,150.17,150.23,11105.0,126.0905,126.0989,126.015,126.0653,11105.0
2018-05-21 13:50:00,150.25,150.27,150.12,150.18,8707.0,126.0821,126.0989,125.973,126.0234,8707.0
2018-05-21 13:55:00,150.2,150.26,150.18,150.19,6195.0,126.0402,126.0905,126.0234,126.0318,6195.0
2018-05-21 14:00:00,150.21,150.29,150.11,150.29,8940.0,126.0485,126.1157,125.9646,126.1157,8940.0
2018-05-21 14:05:00,150.31,150.41,150.27,150.34,7851.0,126.1325,126.2164,126.0989,126.1576,7851.0
2018-05-21 14:10:00,150.32,150.37,150.19,150.19,8403.0,126.1409,126.1828,126.0318,126.0318,8403.0
2018-05-21 14:15:00,150.18,150.19,150.05,150.06,16611.0,126.0234,126.0318,125.9143,125.9227,16611.0
2018-05-21 14:20:00,150.04,150.13,150.0,150.12,14988.0,125.9059,125.9814,125.8723,125.973,14988.0
2018-05-21 14:25:00,150.11,150.12,149.92,149.92,9152.0,125.9646,125.973,125.8052,125.8052,9152.0
2018-05-21 14:30:00,149.92,149.93,149.71,149.78,19989.0,125.8052,125.8136,125.629,125.6877,19989.0
2018-05-21 14:35:00,149.74,150.0,149.74,149.93,10323.0,125.6541,125.8723,125.6541,125.8136,10323.0
2018-05-21 14:40:00,149.93,149.96,149.85,149.92,8202.0,125.8136,125.8388,125.7465,125.8052,8202.0
2018-05-21 14:45:00,149.94,150.0,149.87,149.94,7301.0,125.822,125.8723,125.7632,125.822,7301.0
2018-05-21 14:50:00,149.97,150.33,149.97,150.33,7995.0,125.8472,126.1492,125.8472,126.1492,7995.0
2018-05-21 14:55:00,150.32,150.47,150.28,150.37,12894.0,126.1409,126.2667,126.1073,126.1828,12894.0
2018-05-21 15:00:00,150.38,150.38,150.04,150.06,8391.0,126.1912,126.1912,125.9059,125.9227,8391.0
2018-05-21 15:05:00,150.03,150.05,149.93,150.03,8858.0,125.8975,125.9143,125.8136,125.8975,8858.0
2018-05-21 15:10:00,149.98,150.14,149.95,150.05,10900.0,125.8555,125.9898,125.8304,125.9143,10900.0
2018-05-21 15:15:00,150.06,150.11,149.89,149.89,11161.0,125.9227,125.9646,125.78,125.78,11161.0
2018-05-21 15:20:00,149.92,149.97,149.9,149.91,7584.0,125.8052,125.8472,125.7884,125.7968,7584.0
2018-05-21 15:25:00,149.9,149.91,149.57,149.66,14167.0,125.7884,125.7968,125.5115,125.587,14167.0
2018-05-21 15:30:00,149.63,149.63,149.48,149.58,14617.0,125.5618,125.5618,125.436,125.5199,14617.0
2018-05-21 15:35:00,149.55,149.61,149.47,149.59,16031.0,125.4947,125.5451,125.4276,125.5283,16031.0
2018-05-21 15:40:00,149.61,149.64,149.47,149.48,8984.0,125.5451,125.5702,125.4276,125.436,8984.0
2018-05-21 15:45:00,149.46,149.56,149.44,149.51,17989.0,125.4192,125.5031,125.4024,125.4611,17989.0
2018-05-21 15:50:00,149.53,149.77,149.53,149.74,26939.0,125.4779,125.6793,125.4779,125.6541,26939.0
2018-05-21 15:55:00,149.74,149.8,149.59,149.73,74813.0,125.6541,125.7045,125.5283,125.6458,74813.0
2018-05-22 09:30:00,149.67,150.71,149.14,149.38,14536.0,125.5954,126.4681,125.1507,125.3521,14536.0
2018-05-22 09:35:00,149.59,149.84,149.19,149.21,9373.0,125.5283,125.7381,125.1926,125.2094,9373.0
2018-05-22 09:40:00,149.38,149.61,149.27,149.61,10572.0,125.3521,125.5451,125.2597,125.5451,10572.0
2018-05-22 09:45:00,149.61,149.67,149.35,149.67,3000.0,125.5451,125.5954,125.3269,125.5954,3000.0
2018-05-22 09:50:00,149.7,149.9,149.56,149.9,3763.0,125.6206,125.7884,125.5031,125.7884,3763.0
2018-05-22 09:55:00,149.9,150.2,149.84,150.15,11324.0,125.7884,126.0402,125.7381,125.9982,11324.0
2018-05-22 10:00:00,150.15,150.2,149.96,149.97,10779.0,125.9982,126.0402,125.8388,125.8472,10779.0
2018-05-22 10:05:00,150.01,150.06,149.91,149.96,15619.0,125.8807,125.9227,125.7968,125.8388,15619.0
2018-05-22 10:10:00,149.98,150.24,149.67,149.71,17742.0,125.8555,126.0737,125.5954,125.629,17742.0
2018-05-22 10:15:00,149.68,149.71,149.4,149.6,7787.0,125.6038,125.629,125.3688,125.5367,7787.0
2018-05-22 10:20:00,149.6,149.8,149.6,149.73,8945.0,125.5367,125.7045,125.5367,125.6458,8945.0
2018-05-22 10:25:00,149.73,149.81,149.59,149.7,14022.0,125.6458,125.7129,125.5283,125.6206,14022.0
2018-05-22 10:30:00,149.68,149.8,149.59,149.72,9252.0,125.6038,125.7045,125.5283,125.6374,9252.0
2018-05-22 10:35:00,149.68,149.76,149.55,149.72,6415.0,125.6038,125.6709,125.4947,125.6374,6415.0
2018-05-22 10:40:00,149.72,149.72,149.61,149.66,18894.0,125.6374,125.6374,125.5451,125.587,18894.0
2018-05-22 10:45:00,149.63,149.63,149.34,149.34,5525.0,125.5618,125.5618,125.3185,125.3185,5525.0
2018-05-22 10:50:00,149.38,149.47,149.2,149.29,10022.0,125.3521,125.4276,125.201,125.2765,10022.0
2018-05-22 10:55:00,149.3,149.36,149.16,149.17,5202.0,125.2849,125.3353,125.1674,125.1758,5202.0
2018-05-22 11:00:00,149.19,149.7,149.18,149.68,16070.0,125.1926,125.6206,125.1842,125.6038,16070.0
2018-05-22 11:05:00,149.72,149.97,149.66,149.69,18481.0,125.6374,125.8472,125.587,125.6122,18481.0
2018-05-22 11:10:00,149.69,149.74,149.58,149.65,6541.0,125.6122,125.6541,125.5199,125.5786,6541.0
2018-05-22 11:15:00,149.69,149.75,149.61,149.72,4501.0,125.6122,125.6625,125.5451,125.6374,4501.0
2018-05-22 11:20:00,149.77,149.79,149.67,149.71,5453.0,125.6793,125.6961,125.5954,125.629,5453.0
2018-05-22 11:25:00,149.7,149.71,149.52,149.52,8456.0,125.6206,125.629,125.4695,125.4695,8456.0
2018-05-22 11:30:00,149.56,149.56,149.47,149.47,4029.0,125.5031,125.5031,125.4276,125.4276,4029.0
2018-05-22 11:35:00,149.47,149.5,149.33,149.37,7167.0,125.4276,125.4528,125.3101,125.3437,7167.0
2018-05-22 11:40:00,149.36,149.37,149.01,149.12,8927.0,125.3353,125.3437,125.0416,125.1339,8927.0
2018-05-22 11:45:00,149.04,149.05,148.86,148.89,3629.0,125.0667,125.0751,124.9157,124.9409,3629.0
2018-05-22 11:50:00,148.9,149.06,148.89,148.95,6634.0,124.9493,125.0835,124.9409,124.9912,6634.0
2018-05-22 11:55:00,148.91,149.05,148.89,149.03,8268.0,124.9577,125.0751,124.9409,125.0584,8268.0
2018-05-22 12:00:00,149.05,149.05,148.95,148.98,3677.0,125.0751,125.0751,124.9912,125.0164,3677.0
2018-05-22 12:05:00,148.96,149.01,148.79,148.79,6593.0,124.9996,125.0416,124.857,124.857,6593.0
2018-05-22 12:10:00,148.8,148.82,148.66,148.69,6582.0,124.8653,124.8821,124.7479,124.773,6582.0
2018-05-22 12:15:00,148.69,148.71,148.54,148.59,15560.0,124.773,124.7898,124.6472,124.6891,15560.0
2018-05-22 12:20:00,148.6,148.76,148.58,148.76,12572.0,124.6975,124.8318,124.6807,124.8318,12572.0
2018-05-22 12:25:00,148.77,148.79,148.57,148.68,10017.0,124.8402,124.857,124.6723,124.7647,10017.0
2018-05-22 12:30:00,148.69,148.75,148.64,148.72,7006.0,124.773,124.8234,124.7311,124.7982,7006.0
2018-05-22 12:35:00,148.72,148.86,148.71,148.86,12507.0,124.7982,124.9157,124.7898,124.9157,12507.0
2018-05-22 12:40:00,148.85,148.99,148.78,148.78,10441.0,124.9073,125.0248,124.8486,124.8486,10441.0
2018-05-22 12:45:00,148.86,148.96,148.82,148.91,9889.0,124.9157,124.9996,124.8821,124.9577,9889.0
2018-05-22 12:50:00,148.94,148.97,148.89,148.96,7253.0,124.9828,125.008,124.9409,124.9996,7253.0
2018-05-22 12:55:00,148.93,148.96,148.88,148.88,4896.0,124.9744,124.9996,124.9325,124.9325,4896.0
2018-05-22 13:00:00,148.88,148.92,148.75,148.9,7035.0,124.9325,124.966,124.8234,124.9493,7035.0
2018-05-22 13:05:00,148.86,148.92,148.84,148.87,6877.0,124.9157,124.966,124.8989,124.9241,6877.0
2018-05-22 13:10:00,148.85,148.96,148.85,148.92,11017.0,124.9073,124.9996,124.9073,124.966,11017.0
2018-05-22 13:15:00,148.89,148.89,148.81,148.82,3257.0,124.9409,124.9409,124.8737,124.8821,3257.0
2018-05-22 13:20:00,148.81,148.86,148.69,148.76,9130.0,124.8737,124.9157,124.773,124.8318,9130.0
2018-05-22 13:25:00,148.78,148.78,148.65,148.7,6111.0,124.8486,124.8486,124.7395,124.7814,6111.0
2018-05-22 13:30:00,148.7,148.74,148.63,148.63,7298.0,124.7814,124.815,124.7227,124.7227,7298.0
2018-05-22 13:35:00,148.66,148.68,148.57,148.61,7673.0,124.7479,124.7647,124.6723,124.7059,7673.0
2018-05-22 13:40:00,148.62,148.64,148.5,148.5,8209.0,124.7143,124.7311,124.6136,124.6136,8209.0
2018-05-22 13:45:00,148.37,148.47,148.34,148.47,10545.0,124.5045,124.5884,124.4793,124.5884,10545.0
2018-05-22 13:50:00,148.47,148.49,148.41,148.46,7033.0,124.5884,124.6052,124.5381,124.58,7033.0
2018-05-22 13:55:00,148.43,148.45,148.37,148.37,6771.0,124.5549,124.5716,124.5045,124.5045,6771.0
2018-05-22 14:00:00,148.37,148.57,148.36,148.54,12958.0,124.5045,124.6723,124.4961,124.6472,12958.0
2018-05-22 14:05:00,148.54,148.54,148.28,148.28,10873.0,124.6472,124.6472,124.429,124.429,10873.0
2018-05-22 14:10:00,148.31,148.32,148.14,148.15,19383.0,124.4542,124.4626,124.3115,124.3199,19383.0
2018-05-22 14:15:00,148.15,148.23,148.15,148.2,12856.0,124.3199,124.387,124.3199,124.3619,12856.0
2018-05-22 14:20:00,148.2,148.26,148.16,148.18,16927.0,124.3619,124.4122,124.3283,124.3451,16927.0
2018-05-22 14:25:00,148.18,148.33,148.15,148.3,8559.0,124.3451,124.4709,124.3199,124.4458,8559.0
2018-05-22 14:30:00,148.33,148.52,148.29,148.46,6209.0,124.4709,124.6304,124.4374,124.58,6209.0
2018-05-22 14:35:00,148.44,148.44,148.33,148.34,6094.0,124.5633,124.5633,124.4709,124.4793,6094.0
2018-05-22 14:40:00,148.33,148.38,148.22,148.26,15722.0,124.4709,124.5129,124.3786,124.4122,15722.0
2018-05-22 14:45:00,148.23,148.4,148.23,148.32,15010.0,124.387,124.5297,124.387,124.4626,15010.0
2018-05-22 14:50:00,148.32,148.32,148.21,148.26,8839.0,124.4626,124.4626,124.3703,124.4122,8839.0
2018-05-22 14:55:00,148.24,148.24,147.92,147.95,12714.0,124.3954,124.3954,124.1269,124.1521,12714.0
2018-05-22 15:00:00,147.92,147.97,147.86,147.88,15705.0,124.1269,124.1689,124.0765,124.0933,15705.0
2018-05-22 15:05:00,147.91,147.96,147.83,147.89,12523.0,124.1185,124.1605,124.0514,124.1017,12523.0
2018-05-22 15:10:00,147.83,147.89,147.61,147.69,8410.0,124.0514,124.1017,123.8668,123.9339,8410.0
2018-05-22 15:15:00,147.66,147.78,147.64,147.64,12104.0,123.9087,124.0094,123.8919,123.8919,12104.0
2018-05-22 15:20:00,147.65,147.65,147.49,147.6,12184.0,123.9003,123.9003,123.7661,123.8584,12184.0
2018-05-22 15:25:00,147.59,147.68,147.49,147.51,11611.0,123.85,123.9255,123.7661,123.7828,11611.0
2018-05-22 15:30:00,147.51,147.51,147.4,147.51,20090.0,123.7828,123.7828,123.6905,123.7828,20090.0
2018-05-22 15:35:00,147.51,147.55,147.33,147.38,15008.0,123.7828,123.8164,123.6318,123.6738,15008.0
2018-05-22 15:40:00,147.4,147.49,147.34,147.46,16379.0,123.6905,123.7661,123.6402,123.7409,16379.0
2018-05-22 15:45:00,147.47,147.48,147.26,147.33,21955.0,123.7493,123.7577,123.5731,123.6318,21955.0
2018-05-22 15:50:00,147.31,147.36,147.23,147.28,23839.0,123.615,123.657,123.5479,123.5898,23839.0
2018-05-22 15:55:00,147.28,147.42,147.18,147.28,67659.0,123.5898,123.7073,123.5059,123.5898,67659.0
2018-05-23 09:30:00,146.61,147.91,146.07,146.07,20542.0,123.0276,124.1185,122.5745,122.5745,20542.0
2018-05-23 09:35:00,146.07,146.86,146.07,146.86,14491.0,122.5745,123.2374,122.5745,123.2374,14491.0
2018-05-23 09:40:00,146.85,147.24,146.85,147.2,22264.0,123.229,123.5563,123.229,123.5227,22264.0
2018-05-23 09:45:00,147.19,147.39,146.92,146.99,35540.0,123.5143,123.6821,123.2877,123.3465,35540.0
2018-05-23 09:50:00,146.91,147.3,146.84,147.3,3837.0,123.2794,123.6066,123.2206,123.6066,3837.0
2018-05-23 09:55:00,147.36,147.55,147.17,147.22,13719.0,123.657,123.8164,123.4975,123.5395,13719.0
2018-05-23 10:00:00,147.22,147.36,147.13,147.21,11236.0,123.5395,123.657,123.464,123.5311,11236.0
2018-05-23 10:05:00,147.25,147.63,147.25,147.58,11200.0,123.5647,123.8835,123.5647,123.8416,11200.0
2018-05-23 10:10:00,147.61,147.78,147.6,147.69,9773.0,123.8668,124.0094,123.8584,123.9339,9773.0
2018-05-23 10:15:00,147.72,147.76,147.3,147.3,8465.0,123.9591,123.9926,123.6066,123.6066,8465.0
2018-05-23 10:20:00,147.27,147.36,147.14,147.36,8934.0,123.5815,123.657,123.4724,123.657,8934.0
2018-05-23 10:25:00,147.39,147.51,147.21,147.22,6166.0,123.6821,123.7828,123.5311,123.5395,6166.0
2018-05-23 10:30:00,147.18,147.23,146.93,146.97,12225.0,123.5059,123.5479,123.2961,123.3297,12225.0
2018-05-23 10:35:00,146.97,147.14,146.91,147.07,9394.0,123.3297,123.4724,123.2794,123.4136,9394.0
2018-05-23 10:40:00,147.04,147.12,146.97,147.12,5400.0,123.3884,123.4556,123.3297,123.4556,5400.0
2018-05-23 10:45:00,147.05,147.05,146.8,146.94,9091.0,123.3968,123.3968,123.1871,123.3045,9091.0
2018-05-23 10:50:00,146.96,146.96,146.71,146.78,5792.0,123.3213,123.3213,123.1115,123.1703,5792.0
2018-05-23 10:55:00,146.75,146.99,146.75,146.9,11790.0,123.1451,123.3465,123.1451,123.271,11790.0
2018-05-23 11:00:00,146.87,146.99,146.87,146.97,5535.0,123.2458,123.3465,123.2458,123.3297,5535.0
2018-05-23 11:05:00,146.94,146.96,146.87,146.95,8272.0,123.3045,123.3213,123.2458,123.3129,8272.0
2018-05-23 11:10:00,146.92,146.95,146.83,146.89,17961.0,123.2877,123.3129,123.2122,123.2626,17961.0
2018-05-23 11:15:00,146.92,147.14,146.92,147.02,7563.0,123.2877,123.4724,123.2877,123.3717,7563.0
2018-05-23 11:20:00,147.02,147.27,147.01,147.27,6519.0,123.3717,123.5815,123.3633,123.5815,6519.0
2018-05-23 11:25:00,147.27,147.29,146.99,146.99,10162.0,123.5815,123.5982,123.3465,123.3465,10162.0
2018-05-23 11:30:00,146.99,147.16,146.98,147.08,6346.0,123.3465,123.4891,123.3381,123.422,6346.0
2018-05-23 11:35:00,147.14,147.15,147.0,147.0,4754.0,123.4724,123.4808,123.3549,123.3549,4754.0
2018-05-23 11:40:00,147.0,147.03,146.88,147.03,8498.0,123.3549,123.3801,123.2542,123.3801,8498.0
2018-05-23 11:45:00,146.99,147.07,146.98,147.02,3375.0,123.3465,123.4136,123.3381,123.3717,3375.0
2018-05-23 11:50:00,147.06,147.1,146.92,146.95,6100.0,123.4052,123.4388,123.2877,123.3129,6100.0
2018-05-23 11:55:00,146.95,146.97,146.53,146.53,6708.0,123.3129,123.3297,122.9605,122.9605,6708.0
2018-05-23 12:00:00,146.55,146.6,146.46,146.54,6175.0,122.9773,123.0192,122.9017,122.9689,6175.0
2018-05-23 12:05:00,146.52,146.73,146.44,146.51,8033.0,122.9521,123.1283,122.885,122.9437,8033.0
2018-05-23 12:10:00,146.5,146.52,146.44,146.52,1800.0,122.9353,122.9521,122.885,122.9521,1800.0
2018-05-23 12:15:00,146.48,146.49,146.14,146.14,12250.0,122.9185,122.9269,122.6332,122.6332,12250.0
2018-05-23 12:20:00,146.14,146.26,145.93,146.01,6384.0,122.6332,122.7339,122.457,122.5241,6384.0
2018-05-23 12:25:00,145.96,146.02,145.83,145.9,5327.0,122.4822,122.5325,122.3731,122.4318,5327.0
2018-05-23 12:30:00,145.92,145.94,145.84,145.84,3400.0,122.4486,122.4654,122.3815,122.3815,3400.0
2018-05-23 12:35:00,145.83,145.92,145.75,145.92,3549.0,122.3731,122.4486,122.3059,122.4486,3549.0
2018-05-23 12:40:00,145.87,146.29,145.87,146.24,5991.0,122.4066,122.7591,122.4066,122.7171,5991.0
2018-05-23 12:45:00,146.29,146.29,146.12,146.18,5531.0,122.7591,122.7591,122.6164,122.6668,5531.0
2018-05-23 12:50:00,146.18,146.25,146.07,146.07,3466.0,122.6668,122.7255,122.5745,122.5745,3466.0
2018-05-23 12:55:00,146.14,146.36,146.13,146.36,4438.0,122.6332,122.8178,122.6248,122.8178,4438.0
2018-05-23 13:00:00,146.33,146.33,146.16,146.16,3218.0,122.7927,122.7927,122.65,122.65,3218.0
2018-05-23 13:05:00,146.21,146.25,146.13,146.22,4062.0,122.692,122.7255,122.6248,122.7003,4062.0
2018-05-23 13:10:00,146.22,146.3,146.16,146.28,4202.0,122.7003,122.7675,122.65,122.7507,4202.0
2018-05-23 13:15:00,146.25,146.37,146.24,146.33,2487.0,122.7255,122.8262,122.7171,122.7927,2487.0
2018-05-23 13:20:00,146.29,146.53,146.29,146.53,10507.0,122.7591,122.9605,122.7591,122.9605,10507.0
2018-05-23 13:25:00,146.5,146.81,146.47,146.78,10374.0,122.9353,123.1954,122.9101,123.1703,10374.0
2018-05-23 13:30:00,146.8,146.8,146.66,146.69,7923.0,123.1871,123.1871,123.0696,123.0947,7923.0
2018-05-23 13:35:00,146.65,146.65,146.4,146.49,3759.0,123.0612,123.0612,122.8514,122.9269,3759.0
2018-05-23 13:40:00,146.48,146.6,146.47,146.47,4801.0,122.9185,123.0192,122.9101,122.9101,4801.0
2018-05-23 13:45:00,146.47,146.59,146.47,146.59,3500.0,122.9101,123.0108,122.9101,123.0108,3500.0
2018-05-23 13:50:00,146.57,146.59,146.47,146.56,4347.0,122.994,123.0108,122.9101,122.9857,4347.0
2018-05-23 13:55:00,146.52,146.52,146.42,146.43,1000.0,122.9521,122.9521,122.8682,122.8766,1000.0
2018-05-23 14:00:00,146.46,146.63,146.35,146.44,11872.0,122.9017,123.0444,122.8094,122.885,11872.0
2018-05-23 14:05:00,146.53,146.94,146.53,146.91,6596.0,122.9605,123.3045,122.9605,123.2794,6596.0
2018-05-23 14:10:00,146.9,147.09,146.86,146.95,7130.0,123.271,123.4304,123.2374,123.3129,7130.0
2018-05-23 14:15:00,147.0,147.08,146.9,146.93,4229.0,123.3549,123.422,123.271,123.2961,4229.0
2018-05-23 14:20:00,146.89,147.15,146.83,147.15,10477.0,123.2626,123.4808,123.2122,123.4808,10477.0
2018-05-23 14:25:00,147.15,147.3,147.0,147.1,11425.0,123.4808,123.6066,123.3549,123.4388,11425.0
2018-05-23 14:30:00,147.07,147.13,146.99,146.99,9778.0,123.4136,123.464,123.3465,123.3465,9778.0
2018-05-23 14:35:00,146.96,147.23,146.96,147.12,10034.0,123.3213,123.5479,123.3213,123.4556,10034.0
2018-05-23 14:40:00,147.13,147.46,147.09,147.4,21319.0,123.464,123.7409,123.4304,123.6905,21319.0
2018-05-23 14:45:00,147.36,147.39,147.22,147.24,12708.0,123.657,123.6821,123.5395,123.5563,12708.0
2018-05-23 14:50:00,147.21,147.35,147.18,147.33,5894.0,123.5311,123.6486,123.5059,123.6318,5894.0
2018-05-23 14:55:00,147.35,147.64,147.33,147.6,7400.0,123.6486,123.8919,123.6318,123.8584,7400.0
2018-05-23 15:00:00,147.57,147.74,147.57,147.71,7696.0,123.8332,123.9759,123.8332,123.9507,7696.0
2018-05-23 15:05:00,147.65,147.77,147.55,147.57,9084.0,123.9003,124.001,123.8164,123.8332,9084.0
2018-05-23 15:10:00,147.54,147.61,147.49,147.59,6754.0,123.808,123.8668,123.7661,123.85,6754.0
2018-05-23 15:15:00,147.61,147.76,147.56,147.76,12671.0,123.8668,123.9926,123.8248,123.9926,12671.0
2018-05-23 15:20:00,147.77,147.79,147.66,147.75,16164.0,124.001,124.0178,123.9087,123.9842,16164.0
2018-05-23 15:25:00,147.75,147.94,147.73,147.89,12631.0,123.9842,124.1437,123.9675,124.1017,12631.0
2018-05-23 15:30:00,147.88,147.9,147.72,147.86,13726.0,124.0933,124.1101,123.9591,124.0765,13726.0
2018-05-23 15:35:00,147.84,147.9,147.72,147.75,25045.0,124.0598,124.1101,123.9591,123.9842,25045.0
2018-05-23 15:40:00,147.75,147.86,147.75,147.8,17490.0,123.9842,124.0765,123.9842,124.0262,17490.0
2018-05-23 15:45:00,147.79,147.85,147.71,147.82,23272.0,124.0178,124.0682,123.9507,124.043,23272.0
2018-05-23 15:50:00,147.83,148.01,147.83,147.94,24708.0,124.0514,124.2024,124.0514,124.1437,24708.0
2018-05-23 15:55:00,147.93,148.16,147.93,148.05,58099.0,124.1353,124.3283,124.1353,124.236,58099.0
2018-05-24 09:30:00,147.6,147.89,147.38,147.8,10971.0,123.8584,124.1017,123.6738,124.0262,10971.0
2018-05-24 09:35:00,148.01,148.13,147.81,147.82,3175.0,124.2024,124.3031,124.0346,124.043,3175.0
2018-05-24 09:40:00,147.76,148.17,147.53,147.76,8386.0,123.9926,124.3367,123.7996,123.9926,8386.0
2018-05-24 09:45:00,147.8,148.0,147.57,147.66,11139.0,124.0262,124.194,123.8332,123.9087,11139.0
2018-05-24 09:50:00,147.64,147.64,147.13,147.6,9828.0,123.8919,123.8919,123.464,123.8584,9828.0
2018-05-24 09:55:00,147.5,147.55,147.25,147.4,5048.0,123.7745,123.8164,123.5647,123.6905,5048.0
2018-05-24 10:00:00,147.34,147.41,147.14,147.31,11910.0,123.6402,123.6989,123.4724,123.615,11910.0
2018-05-24 10:05:00,147.31,147.49,147.25,147.29,19684.0,123.615,123.7661,123.5647,123.5982,19684.0
2018-05-24 10:10:00,147.37,147.49,147.29,147.32,19314.0,123.6654,123.7661,123.5982,123.6234,19314.0
2018-05-24 10:15:00,147.29,147.37,146.92,146.92,14846.0,123.5982,123.6654,123.2877,123.2877,14846.0
2018-05-24 10:20:00,146.93,146.98,146.61,146.68,6183.0,123.2961,123.3381,123.0276,123.0864,6183.0
2018-05-24 10:25:00,146.64,146.64,146.29,146.29,10143.0,123.0528,123.0528,122.7591,122.7591,10143.0
2018-05-24 10:30:00,146.37,146.48,146.25,146.41,9750.0,122.8262,122.9185,122.7255,122.8598,9750.0
2018-05-24 10:35:00,146.47,146.77,146.47,146.77,6086.0,122.9101,123.1619,122.9101,123.1619,6086.0
2018-05-24 10:40:00,146.73,146.75,146.58,146.71,5440.0,123.1283,123.1451,123.0024,123.1115,5440.0
2018-05-24 10:45:00,146.71,146.91,146.49,146.62,4824.0,123.1115,123.2794,122.9269,123.036,4824.0
2018-05-24 10:50:00,146.67,146.68,146.47,146.56,4924.0,123.078,123.0864,122.9101,122.9857,4924.0
2018-05-24 10:55:00,146.55,146.56,146.26,146.45,8121.0,122.9773,122.9857,122.7339,122.8933,8121.0
2018-05-24 11:00:00,146.44,146.93,146.39,146.85,15505.0,122.885,123.2961,122.843,123.229,15505.0
2018-05-24 11:05:00,146.93,147.17,146.88,147.03,3742.0,123.2961,123.4975,123.2542,123.3801,3742.0
2018-05-24 11:10:00,147.02,147.09,146.86,146.98,4540.0,123.3717,123.4304,123.2374,123.3381,4540.0
2018-05-24 11:15:00,146.94,147.31,146.85,147.22,6576.0,123.3045,123.615,123.229,123.5395,6576.0
2018-05-24 11:20:00,147.23,147.32,147.14,147.15,2991.0,123.5479,123.6234,123.4724,123.4808,2991.0
2018-05-24 11:25:00,147.13,147.23,147.08,147.15,4006.0,123.464,123.5479,123.422,123.4808,4006.0
2018-05-24 11:30:00,147.15,147.28,147.1,147.22,6024.0,123.4808,123.5898,123.4388,123.5395,6024.0
2018-05-24 11:35:00,147.21,147.26,147.11,147.14,5155.0,123.5311,123.5731,123.4472,123.4724,5155.0
2018-05-24 11:40:00,147.23,147.43,147.18,147.38,6969.0,123.5479,123.7157,123.5059,123.6738,6969.0
2018-05-24 11:45:00,147.35,147.38,147.19,147.27,3611.0,123.6486,123.6738,123.5143,123.5815,3611.0
2018-05-24 11:50:00,147.24,147.3,147.19,147.3,1742.0,123.5563,123.6066,123.5143,123.6066,1742.0
2018-05-24 11:55:00,147.3,147.57,147.19,147.57,5893.0,123.6066,123.8332,123.5143,123.8332,5893.0
2018-05-24 12:00:00,147.54,147.65,147.38,147.46,4850.0,123.808,123.9003,123.6738,123.7409,4850.0
2018-05-24 12:05:00,147.36,147.52,147.36,147.41,5339.0,123.657,123.7912,123.657,123.6989,5339.0
2018-05-24 12:10:00,147.44,147.54,147.4,147.47,2804.0,123.7241,123.808,123.6905,123.7493,2804.0
2018-05-24 12:15:00,147.48,147.54,147.39,147.39,2200.0,123.7577,123.808,123.6821,123.6821,2200.0
2018-05-24 12:20:00,147.39,147.54,147.36,147.54,4498.0,123.6821,123.808,123.657,123.808,4498.0
2018-05-24 12:25:00,147.56,147.63,147.49,147.59,4636.0,123.8248,123.8835,123.7661,123.85,4636.0
2018-05-24 12:30:00,147.68,147.78,147.57,147.57,5810.0,123.9255,124.0094,123.8332,123.8332,5810.0
2018-05-24 12:35:00,147.59,147.64,147.51,147.56,5400.0,123.85,123.8919,123.7828,123.8248,5400.0
2018-05-24 12:40:00,147.55,147.72,147.47,147.72,12465.0,123.8164,123.9591,123.7493,123.9591,12465.0
2018-05-24 12:45:00,147.72,147.77,147.66,147.69,8111.0,123.9591,124.001,123.9087,123.9339,8111.0
2018-05-24 12:50:00,147.67,147.68,147.58,147.59,3087.0,123.9171,123.9255,123.8416,123.85,3087.0
2018-05-24 12:55:00,147.58,147.76,147.58,147.72,3635.0,123.8416,123.9926,123.8416,123.9591,3635.0
2018-05-24 13:00:00,147.77,148.02,147.77,147.95,6002.0,124.001,124.2108,124.001,124.1521,6002.0
2018-05-24 13:05:00,147.96,148.09,147.78,148.09,11534.0,124.1605,124.2696,124.0094,124.2696,11534.0
2018-05-24 13:10:00,148.08,148.27,148.07,148.18,5417.0,124.2612,124.4206,124.2528,124.3451,5417.0
2018-05-24 13:15:00,148.16,148.19,147.95,148.0,9783.0,124.3283,124.3535,124.1521,124.194,9783.0
2018-05-24 13:20:00,148.05,148.09,147.95,148.06,3797.0,124.236,124.2696,124.1521,124.2444,3797.0
2018-05-24 13:25:00,148.06,148.06,147.95,148.0,3504.0,124.2444,124.2444,124.1521,124.194,3504.0
2018-05-24 13:30:00,147.97,148.0,147.94,147.94,2186.0,124.1689,124.194,124.1437,124.1437,2186.0
2018-05-24 13:35:00,147.89,148.01,147.89,147.94,2500.0,124.1017,124.2024,124.1017,124.1437,2500.0
2018-05-24 13:40:00,147.91,148.0,147.84,147.97,3197.0,124.1185,124.194,124.0598,124.1689,3197.0
2018-05-24 13:45:00,147.97,147.98,147.91,147.96,3680.0,124.1689,124.1772,124.1185,124.1605,3680.0
2018-05-24 13:50:00,147.96,147.98,147.88,147.89,2970.0,124.1605,124.1772,124.0933,124.1017,2970.0
2018-05-24 13:55:00,147.85,147.9,147.8,147.87,4328.0,124.0682,124.1101,124.0262,124.0849,4328.0
2018-05-24 14:00:00,147.89,147.89,147.66,147.7,7698.0,124.1017,124.1017,123.9087,123.9423,7698.0
2018-05-24 14:05:00,147.66,147.76,147.65,147.74,4952.0,123.9087,123.9926,123.9003,123.9759,4952.0
2018-05-24 14:10:00,147.75,147.87,147.74,147.79,2594.0,123.9842,124.0849,123.9759,124.0178,2594.0
2018-05-24 14:15:00,147.73,147.76,147.68,147.71,3227.0,123.9675,123.9926,123.9255,123.9507,3227.0
2018-05-24 14:20:00,147.7,147.78,147.61,147.78,6446.0,123.9423,124.0094,123.8668,124.0094,6446.0
2018-05-24 14:25:00,147.75,147.79,147.6,147.67,7115.0,123.9842,124.0178,123.8584,123.9171,7115.0
2018-05-24 14:30:00,147.62,147.66,147.49,147.5,2712.0,123.8752,123.9087,123.7661,123.7745,2712.0
2018-05-24 14:35:00,147.44,147.5,147.4,147.47,4000.0,123.7241,123.7745,123.6905,123.7493,4000.0
2018-05-24 14:40:00,147.45,147.48,147.38,147.39,3224.0,123.7325,123.7577,123.6738,123.6821,3224.0
2018-05-24 14:45:00,147.4,147.42,147.23,147.27,6632.0,123.6905,123.7073,123.5479,123.5815,6632.0
2018-05-24 14:50:00,147.29,147.4,147.23,147.4,2921.0,123.5982,123.6905,123.5479,123.6905,2921.0
2018-05-24 14:55:00,147.35,147.5,147.35,147.43,5666.0,123.6486,123.7745,123.6486,123.7157,5666.0
2018-05-24 15:00:00,147.38,147.41,147.24,147.37,5900.0,123.6738,123.6989,123.5563,123.6654,5900.0
2018-05-24 15:05:00,147.36,147.52,147.31,147.51,6960.0,123.657,123.7912,123.615,123.7828,6960.0
2018-05-24 15:10:00,147.49,147.54,147.46,147.51,4437.0,123.7661,123.808,123.7409,123.7828,4437.0
2018-05-24 15:15:00,147.5,147.53,147.47,147.51,6317.0,123.7745,123.7996,123.7493,123.7828,6317.0
2018-05-24 15:20:00,147.51,147.62,147.48,147.6,7213.0,123.7828,123.8752,123.7577,123.8584,7213.0
2018-05-24 15:25:00,147.56,147.67,147.54,147.54,4525.0,123.8248,123.9171,123.808,123.808,4525.0
2018-05-24 15:30:00,147.54,147.6,147.5,147.51,8096.0,123.808,123.8584,123.7745,123.7828,8096.0
2018-05-24 15:35:00,147.5,147.55,147.37,147.4,9132.0,123.7745,123.8164,123.6654,123.6905,9132.0
2018-05-24 15:40:00,147.37,147.38,147.26,147.26,14119.0,123.6654,123.6738,123.5731,123.5731,14119.0
2018-05-24 15:45:00,147.24,147.38,147.18,147.36,11093.0,123.5563,123.6738,123.5059,123.657,11093.0
2018-05-24 15:50:00,147.36,147.42,147.2,147.2,16653.0,123.657,123.7073,123.5227,123.5227,16653.0
2018-05-24 15:55:00,147.2,147.47,147.2,147.38,50579.0,123.5227,123.7493,123.5227,123.6738,50579.0
2018-05-25 09:30:00,146.55,147.14,146.48,146.91,22648.0,122.9773,123.4724,122.9185,123.2794,22648.0
2018-05-25 09:35:00,146.91,147.1,146.74,146.88,3400.0,123.2794,123.4388,123.1367,123.2542,3400.0
2018-05-25 09:40:00,146.88,146.88,146.66,146.66,1440.0,123.2542,123.2542,123.0696,123.0696,1440.0
2018-05-25 09:45:00,146.8,147.01,146.8,147.01,2372.0,123.1871,123.3633,123.1871,123.3633,2372.0
2018-05-25 09:50:00,146.89,147.05,146.77,146.93,5366.0,123.2626,123.3968,123.1619,123.2961,5366.0
2018-05-25 09:55:00,146.98,147.23,146.97,147.23,1255.0,123.3381,123.5479,123.3297,123.5479,1255.0
2018-05-25 10:00:00,147.17,147.44,147.13,147.44,14359.0,123.4975,123.7241,123.464,123.7241,14359.0
2018-05-25 10:05:00,147.37,147.67,147.37,147.54,4169.0,123.6654,123.9171,123.6654,123.808,4169.0
2018-05-25 10:10:00,147.55,147.71,147.55,147.71,9834.0,123.8164,123.9507,123.8164,123.9507,9834.0
2018-05-25 10:15:00,147.67,148.06,147.66,148.02,3911.0,123.9171,124.2444,123.9087,124.2108,3911.0
2018-05-25 10:20:00,147.91,148.08,147.76,148.08,5107.0,124.1185,124.2612,123.9926,124.2612,5107.0
2018-05-25 10:25:00,148.03,148.15,147.9,148.0,11903.0,124.2192,124.3199,124.1101,124.194,11903.0
2018-05-25 10:30:00,148.01,148.21,148.0,148.09,5690.0,124.2024,124.3703,124.194,124.2696,5690.0
2018-05-25 10:35:00,148.03,148.15,147.9,147.91,10494.0,124.2192,124.3199,124.1101,124.1185,10494.0
2018-05-25 10:40:00,147.92,147.95,147.68,147.68,3460.0,124.1269,124.1521,123.9255,123.9255,3460.0
2018-05-25 10:45:00,147.64,147.68,147.45,147.45,5475.0,123.8919,123.9255,123.7325,123.7325,5475.0
2018-05-25 10:50:00,147.53,147.59,147.41,147.41,3967.0,123.7996,123.85,123.6989,123.6989,3967.0
2018-05-25 10:55:00,147.5,147.5,147.31,147.48,5819.0,123.7745,123.7745,123.615,123.7577,5819.0
2018-05-25 11:00:00,147.44,147.57,147.33,147.54,1986.0,123.7241,123.8332,123.6318,123.808,1986.0
2018-05-25 11:05:00,147.51,147.66,147.47,147.6,3413.0,123.7828,123.9087,123.7493,123.8584,3413.0
2018-05-25 11:10:00,147.61,147.61,147.5,147.5,1100.0,123.8668,123.8668,123.7745,123.7745,1100.0
2018-05-25 11:15:00,147.54,147.54,147.34,147.4,3869.0,123.808,123.808,123.6402,123.6905,3869.0
2018-05-25 11:20:00,147.4,147.4,147.27,147.3,2333.0,123.6905,123.6905,123.5815,123.6066,2333.0
2018-05-25 11:25:00,147.24,147.49,147.24,147.49,4157.0,123.5563,123.7661,123.5563,123.7661,4157.0
2018-05-25 11:30:00,147.52,147.77,147.52,147.67,3604.0,123.7912,124.001,123.7912,123.9171,3604.0
2018-05-25 11:35:00,147.6,147.71,147.5,147.67,2600.0,123.8584,123.9507,123.7745,123.9171,2600.0
2018-05-25 11:40:00,147.64,147.66,147.34,147.53,10082.0,123.8919,123.9087,123.6402,123.7996,10082.0
2018-05-25 11:45:00,147.54,147.59,147.37,147.41,3600.0,123.808,123.85,123.6654,123.6989,3600.0
2018-05-25 11:50:00,147.41,147.42,147.18,147.26,1600.0,123.6989,123.7073,123.5059,123.5731,1600.0
2018-05-25 11:55:00,147.18,147.24,147.16,147.2,3490.0,123.5059,123.5563,123.4891,123.5227,3490.0
2018-05-25 12:00:00,147.15,147.33,147.1,147.24,5118.0,123.4808,123.6318,123.4388,123.5563,5118.0
2018-05-25 12:05:00,147.27,147.3,147.05,147.05,4967.0,123.5815,123.6066,123.3968,123.3968,4967.0
2018-05-25 12:10:00,147.01,147.14,146.97,147.14,6000.0,123.3633,123.4724,123.3297,123.4724,6000.0
2018-05-25 12:15:00,147.08,147.16,147.05,147.06,2400.0,123.422,123.4891,123.3968,123.4052,2400.0
2018-05-25 12:20:00,147.1,147.11,147.0,147.08,3313.0,123.4388,123.4472,123.3549,123.422,3313.0
2018-05-25 12:25:00,147.08,147.16,147.05,147.14,2995.0,123.422,123.4891,123.3968,123.4724,2995.0
2018-05-25 12:30:00,147.11,147.17,147.0,147.14,6367.0,123.4472,123.4975,123.3549,123.4724,6367.0
2018-05-25 12:35:00,147.15,147.21,147.07,147.18,2202.0,123.4808,123.5311,123.4136,123.5059,2202.0
2018-05-25 12:40:00,147.14,147.27,147.08,147.2,5185.0,123.4724,123.5815,123.422,123.5227,5185.0
2018-05-25 12:45:00,147.21,147.21,147.06,147.06,3325.0,123.5311,123.5311,123.4052,123.4052,3325.0
2018-05-25 12:50:00,147.03,147.11,146.98,147.1,6600.0,123.3801,123.4472,123.3381,123.4388,6600.0
2018-05-25 12:55:00,147.08,147.24,147.07,147.14,3725.0,123.422,123.5563,123.4136,123.4724,3725.0
2018-05-25 13:00:00,147.2,147.2,147.07,147.18,1650.0,123.5227,123.5227,123.4136,123.5059,1650.0
2018-05-25 13:05:00,147.18,147.31,147.17,147.28,3600.0,123.5059,123.615,123.4975,123.5898,3600.0
2018-05-25 13:10:00,147.32,147.33,147.21,147.21,3061.0,123.6234,123.6318,123.5311,123.5311,3061.0
2018-05-25 13:15:00,147.25,147.25,147.13,147.13,800.0,123.5647,123.5647,123.464,123.464,800.0
2018-05-25 13:20:00,147.12,147.17,147.01,147.1,4800.0,123.4556,123.4975,123.3633,123.4388,4800.0
2018-05-25 13:25:00,147.05,147.19,147.04,147.19,3035.0,123.3968,123.5143,123.3884,123.5143,3035.0
2018-05-25 13:30:00,147.1,147.11,146.97,146.97,5300.0,123.4388,123.4472,123.3297,123.3297,5300.0
2018-05-25 13:35:00,146.98,147.07,146.96,146.96,2735.0,123.3381,123.4136,123.3213,123.3213,2735.0
2018-05-25 13:40:00,146.99,147.03,146.94,147.01,3026.0,123.3465,123.3801,123.3045,123.3633,3026.0
2018-05-25 13:45:00,147.02,147.07,146.96,147.05,6047.0,123.3717,123.4136,123.3213,123.3968,6047.0
2018-05-25 13:50:00,147.05,147.06,146.95,146.99,4340.0,123.3968,123.4052,123.3129,123.3465,4340.0
2018-05-25 13:55:00,146.98,147.13,146.92,147.05,7897.0,123.3381,123.464,123.2877,123.3968,7897.0
2018-05-25 14:00:00,147.1,147.17,146.99,147.07,2357.0,123.4388,123.4975,123.3465,123.4136,2357.0
2018-05-25 14:05:00,147.14,147.14,147.03,147.03,2585.0,123.4724,123.4724,123.3801,123.3801,2585.0
2018-05-25 14:10:00,147.04,147.09,147.0,147.0,1755.0,123.3884,123.4304,123.3549,123.3549,1755.0
2018-05-25 14:15:00,146.98,147.11,146.98,147.09,3427.0,123.3381,123.4472,123.3381,123.4304,3427.0
2018-05-25 14:20:00,147.09,147.18,147.05,147.13,3741.0,123.4304,123.5059,123.3968,123.464,3741.0
2018-05-25 14:25:00,147.11,147.15,147.0,147.0,3146.0,123.4472,123.4808,123.3549,123.3549,3146.0
2018-05-25 14:30:00,147.03,147.03,146.94,146.99,4951.0,123.3801,123.3801,123.3045,123.3465,4951.0
2018-05-25 14:35:00,147.0,147.0,146.92,146.92,5966.0,123.3549,123.3549,123.2877,123.2877,5966.0
2018-05-25 14:40:00,146.91,146.91,146.77,146.81,12510.0,123.2794,123.2794,123.1619,123.1954,12510.0
2018-05-25 14:45:00,146.77,146.89,146.69,146.84,9593.0,123.1619,123.2626,123.0947,123.2206,9593.0
2018-05-25 14:50:00,146.86,146.91,146.82,146.9,5118.0,123.2374,123.2794,123.2038,123.271,5118.0
2018-05-25 14:55:00,146.84,146.93,146.83,146.9,7550.0,123.2206,123.2961,123.2122,123.271,7550.0
2018-05-25 15:00:00,146.89,146.97,146.77,146.89,4293.0,123.2626,123.3297,123.1619,123.2626,4293.0
2018-05-25 15:05:00,146.89,147.03,146.86,147.0,5801.0,123.2626,123.3801,123.2374,123.3549,5801.0
2018-05-25 15:10:00,146.99,147.18,146.98,147.18,7060.0,123.3465,123.5059,123.3381,123.5059,7060.0
2018-05-25 15:15:00,147.19,147.27,147.16,147.18,4890.0,123.5143,123.5815,123.4891,123.5059,4890.0
2018-05-25 15:20:00,147.21,147.22,147.19,147.2,2885.0,123.5311,123.5395,123.5143,123.5227,2885.0
2018-05-25 15:25:00,147.2,147.34,147.19,147.34,6430.0,123.5227,123.6402,123.5143,123.6402,6430.0
2018-05-25 15:30:00,147.33,147.42,147.3,147.32,4450.0,123.6318,123.7073,123.6066,123.6234,4450.0
2018-05-25 15:35:00,147.32,147.37,147.29,147.31,6500.0,123.6234,123.6654,123.5982,123.615,6500.0
2018-05-25 15:40:00,147.28,147.28,147.15,147.27,12199.0,123.5898,123.5898,123.4808,123.5815,12199.0
2018-05-25 15:45:00,147.27,147.4,147.22,147.37,12615.0,123.5815,123.6905,123.5395,123.6654,12615.0
2018-05-25 15:50:00,147.38,147.49,147.36,147.47,10438.0,123.6738,123.7661,123.657,123.7493,10438.0
2018-05-25 15:55:00,147.48,147.6,147.42,147.43,45087.0,123.7577,123.8584,123.7073,123.7157,45087.0
2018-05-29 09:30:00,145.94,146.33,145.94,146.06,20256.0,122.4654,122.7927,122.4654,122.5661,20256.0
2018-05-29 09:35:00,146.06,146.19,145.51,145.51,27953.0,122.5661,122.6752,122.1045,122.1045,27953.0
2018-05-29 09:40:00,145.51,145.66,145.12,145.13,17288.0,122.1045,122.2304,121.7773,121.7857,17288.0
2018-05-29 09:45:00,145.14,145.14,144.76,144.77,27592.0,121.7941,121.7941,121.4752,121.4836,27592.0
2018-05-29 09:50:00,144.75,145.04,144.59,145.03,31105.0,121.4668,121.7101,121.3325,121.7018,31105.0
2018-05-29 09:55:00,145.12,145.58,144.98,145.45,21341.0,121.7773,122.1633,121.6598,122.0542,21341.0
2018-05-29 10:00:00,145.49,145.51,145.2,145.37,12389.0,122.0878,122.1045,121.8444,121.9871,12389.0
2018-05-29 10:05:00,145.34,145.43,145.05,145.12,24348.0,121.9619,122.0374,121.7185,121.7773,24348.0
2018-05-29 10:10:00,145.08,145.08,144.45,144.63,26817.0,121.7437,121.7437,121.2151,121.3661,26817.0
2018-05-29 10:15:00,144.62,145.11,144.62,145.11,10573.0,121.3577,121.7689,121.3577,121.7689,10573.0
2018-05-29 10:20:00,145.11,145.33,145.05,145.33,11500.0,121.7689,121.9535,121.7185,121.9535,11500.0
2018-05-29 10:25:00,145.39,145.65,145.38,145.52,13213.0,122.0039,122.222,121.9955,122.1129,13213.0
2018-05-29 10:30:00,145.45,145.45,145.13,145.13,12863.0,122.0542,122.0542,121.7857,121.7857,12863.0
2018-05-29 10:35:00,145.13,145.5,145.09,145.5,15319.0,121.7857,122.0962,121.7521,122.0962,15319.0
2018-05-29 10:40:00,145.46,145.46,145.11,145.13,13379.0,122.0626,122.0626,121.7689,121.7857,13379.0
2018-05-29 10:45:00,145.13,145.2,144.96,145.02,17681.0,121.7857,121.8444,121.643,121.6934,17681.0
2018-05-29 10:50:00,145.07,145.13,144.95,145.02,8732.0,121.7353,121.7857,121.6346,121.6934,8732.0
2018-05-29 10:55:00,145.05,145.07,144.84,144.87,15242.0,121.7185,121.7353,121.5423,121.5675,15242.0
2018-05-29 11:00:00,144.87,144.87,144.68,144.85,9031.0,121.5675,121.5675,121.4081,121.5507,9031.0
2018-05-29 11:05:00,144.86,144.94,144.76,144.84,13839.0,121.5591,121.6262,121.4752,121.5423,13839.0
2018-05-29 11:10:00,144.89,145.07,144.86,144.99,8907.0,121.5843,121.7353,121.5591,121.6682,8907.0
2018-05-29 11:15:00,145.02,145.1,144.95,145.02,11384.0,121.6934,121.7605,121.6346,121.6934,11384.0
2018-05-29 11:20:00,145.09,145.18,145.01,145.13,9004.0,121.7521,121.8276,121.685,121.7857,9004.0
2018-05-29 11:25:00,145.06,145.2,144.92,145.04,9239.0,121.7269,121.8444,121.6095,121.7101,9239.0
2018-05-29 11:30:00,144.98,144.98,144.82,144.82,7122.0,121.6598,121.6598,121.5255,121.5255,7122.0
2018-05-29 11:35:00,144.86,144.92,144.66,144.8,8718.0,121.5591,121.6095,121.3913,121.5088,8718.0
2018-05-29 11:40:00,144.72,144.85,144.43,144.43,29565.0,121.4416,121.5507,121.1983,121.1983,29565.0
2018-05-29 11:45:00,144.43,144.69,144.37,144.6,22992.0,121.1983,121.4164,121.1479,121.3409,22992.0
2018-05-29 11:50:00,144.65,144.68,144.54,144.65,9653.0,121.3829,121.4081,121.2906,121.3829,9653.0
2018-05-29 11:55:00,144.66,144.75,144.59,144.64,13315.0,121.3913,121.4668,121.3325,121.3745,13315.0
2018-05-29 12:00:00,144.59,144.59,144.22,144.3,11931.0,121.3325,121.3325,121.022,121.0892,11931.0
2018-05-29 12:05:00,144.25,144.26,144.04,144.1,12573.0,121.0472,121.0556,120.871,120.9213,12573.0
2018-05-29 12:10:00,144.11,144.21,143.85,143.86,15643.0,120.9297,121.0137,120.7116,120.72,15643.0
2018-05-29 12:15:00,143.81,144.09,143.76,144.0,10389.0,120.678,120.913,120.636,120.8374,10389.0
2018-05-29 12:20:00,144.01,144.3,143.94,144.29,9267.0,120.8458,121.0892,120.7871,121.0808,9267.0
2018-05-29 12:25:00,144.24,144.42,144.13,144.2,7445.0,121.0388,121.1899,120.9465,121.0053,7445.0
2018-05-29 12:30:00,144.17,144.43,144.14,144.37,4700.0,120.9801,121.1983,120.9549,121.1479,4700.0
2018-05-29 12:35:00,144.36,144.7,144.33,144.61,8860.0,121.1395,121.4248,121.1144,121.3493,8860.0
2018-05-29 12:40:00,144.64,144.8,144.63,144.67,8181.0,121.3745,121.5088,121.3661,121.3997,8181.0
2018-05-29 12:45:00,144.66,144.78,144.61,144.75,10761.0,121.3913,121.492,121.3493,121.4668,10761.0
2018-05-29 12:50:00,144.79,145.0,144.78,144.93,9164.0,121.5004,121.6766,121.492,121.6178,9164.0
2018-05-29 12:55:00,144.88,144.95,144.83,144.94,6864.0,121.5759,121.6346,121.5339,121.6262,6864.0
2018-05-29 13:00:00,144.86,144.89,144.61,144.65,7936.0,121.5591,121.5843,121.3493,121.3829,7936.0
2018-05-29 13:05:00,144.59,144.63,144.43,144.46,6505.0,121.3325,121.3661,121.1983,121.2234,6505.0
2018-05-29 13:10:00,144.48,144.5,144.36,144.39,6055.0,121.2402,121.257,121.1395,121.1647,6055.0
2018-05-29 13:15:00,144.37,144.56,144.27,144.47,8023.0,121.1479,121.3074,121.064,121.2318,8023.0
2018-05-29 13:20:00,144.47,144.62,144.42,144.49,5810.0,121.2318,121.3577,121.1899,121.2486,5810.0
2018-05-29 13:25:00,144.47,144.53,144.28,144.4,5883.0,121.2318,121.2822,121.0724,121.1731,5883.0
2018-05-29 13:30:00,144.42,144.42,144.02,144.13,5850.0,121.1899,121.1899,120.8542,120.9465,5850.0
2018-05-29 13:35:00,144.1,144.18,144.01,144.01,5416.0,120.9213,120.9885,120.8458,120.8458,5416.0
2018-05-29 13:40:00,144.05,144.32,144.02,144.25,10553.0,120.8794,121.106,120.8542,121.0472,10553.0
2018-05-29 13:45:00,144.22,144.45,144.22,144.38,4200.0,121.022,121.2151,121.022,121.1563,4200.0
2018-05-29 13:50:00,144.38,144.52,144.26,144.34,7755.0,121.1563,121.2738,121.0556,121.1227,7755.0
2018-05-29 13:55:00,144.33,144.33,144.11,144.11,5496.0,121.1144,121.1144,120.9297,120.9297,5496.0
2018-05-29 14:00:00,144.1,144.2,143.83,143.89,13907.0,120.9213,121.0053,120.6948,120.7451,13907.0
2018-05-29 14:05:00,143.87,144.15,143.87,144.08,11952.0,120.7283,120.9633,120.7283,120.9046,11952.0
2018-05-29 14:10:00,144.03,144.05,143.89,144.05,8638.0,120.8626,120.8794,120.7451,120.8794,8638.0
2018-05-29 14:15:00,144.06,144.06,143.76,143.96,11060.0,120.8878,120.8878,120.636,120.8039,11060.0
2018-05-29 14:20:00,143.95,143.95,143.69,143.94,12853.0,120.7955,120.7955,120.5773,120.7871,12853.0
2018-05-29 14:25:00,143.95,144.06,143.79,144.06,6349.0,120.7955,120.8878,120.6612,120.8878,6349.0
2018-05-29 14:30:00,144.02,144.21,144.02,144.16,9236.0,120.8542,121.0137,120.8542,120.9717,9236.0
2018-05-29 14:35:00,144.16,144.23,143.82,143.87,7216.0,120.9717,121.0304,120.6864,120.7283,7216.0
2018-05-29 14:40:00,143.85,144.05,143.54,143.6,11478.0,120.7116,120.8794,120.4514,120.5018,11478.0
2018-05-29 14:45:00,143.64,143.87,143.6,143.65,17905.0,120.5353,120.7283,120.5018,120.5437,17905.0
2018-05-29 14:50:00,143.65,143.65,143.49,143.6,9077.0,120.5437,120.5437,120.4095,120.5018,9077.0
2018-05-29 14:55:00,143.61,143.72,143.57,143.65,13220.0,120.5102,120.6025,120.4766,120.5437,13220.0
2018-05-29 15:00:00,143.68,143.83,143.67,143.76,8604.0,120.5689,120.6948,120.5605,120.636,8604.0
2018-05-29 15:05:00,143.72,143.93,143.68,143.8,12784.0,120.6025,120.7787,120.5689,120.6696,12784.0
2018-05-29 15:10:00,143.8,143.9,143.74,143.85,11261.0,120.6696,120.7535,120.6193,120.7116,11261.0
2018-05-29 15:15:00,143.81,143.9,143.58,143.63,12667.0,120.678,120.7535,120.485,120.5269,12667.0
2018-05-29 15:20:00,143.59,143.79,143.59,143.73,12013.0,120.4934,120.6612,120.4934,120.6109,12013.0
2018-05-29 15:25:00,143.73,143.77,143.55,143.7,15577.0,120.6109,120.6444,120.4598,120.5857,15577.0
2018-05-29 15:30:00,143.66,143.87,143.59,143.83,13370.0,120.5521,120.7283,120.4934,120.6948,13370.0
2018-05-29 15:35:00,143.83,144.16,143.79,144.0,24204.0,120.6948,120.9717,120.6612,120.8374,24204.0
2018-05-29 15:40:00,144.0,144.05,143.91,144.02,17778.0,120.8374,120.8794,120.7619,120.8542,17778.0
2018-05-29 15:45:00,144.01,144.18,144.01,144.09,32977.0,120.8458,120.9885,120.8458,120.913,32977.0
2018-05-29 15:50:00,144.12,144.24,144.03,144.11,20740.0,120.9381,121.0388,120.8626,120.9297,20740.0
2018-05-29 15:55:00,144.12,144.19,143.92,144.03,60787.0,120.9381,120.9969,120.7703,120.8626,60787.0
2018-05-30 09:30:00,144.84,145.27,144.81,144.86,19266.0,121.5423,121.9032,121.5171,121.5591,19266.0
2018-05-30 09:35:00,144.8,145.11,144.61,144.9,6114.0,121.5088,121.7689,121.3493,121.5927,6114.0
2018-05-30 09:40:00,144.93,145.22,144.71,145.09,12436.0,121.6178,121.8612,121.4332,121.7521,12436.0
2018-05-30 09:45:00,145.03,145.27,144.96,145.12,13993.0,121.7018,121.9032,121.643,121.7773,13993.0
2018-05-30 09:50:00,145.08,145.12,144.86,144.86,4172.0,121.7437,121.7773,121.5591,121.5591,4172.0
2018-05-30 09:55:00,144.92,144.92,144.77,144.81,4580.0,121.6095,121.6095,121.4836,121.5171,4580.0
2018-05-30 10:00:00,144.88,144.93,144.71,144.75,9122.0,121.5759,121.6178,121.4332,121.4668,9122.0
2018-05-30 10:05:00,144.71,144.8,144.62,144.8,7416.0,121.4332,121.5088,121.3577,121.5088,7416.0
2018-05-30 10:10:00,144.74,144.91,144.68,144.86,14029.0,121.4584,121.6011,121.4081,121.5591,14029.0
2018-05-30 10:15:00,144.91,145.06,144.88,144.93,8263.0,121.6011,121.7269,121.5759,121.6178,8263.0
2018-05-30 10:20:00,144.91,144.99,144.8,144.8,7418.0,121.6011,121.6682,121.5088,121.5088,7418.0
2018-05-30 10:25:00,144.83,144.92,144.66,144.87,11673.0,121.5339,121.6095,121.3913,121.5675,11673.0
2018-05-30 10:30:00,144.9,145.0,144.88,144.9,13667.0,121.5927,121.6766,121.5759,121.5927,13667.0
2018-05-30 10:35:00,144.91,144.96,144.74,144.74,11957.0,121.6011,121.643,121.4584,121.4584,11957.0
2018-05-30 10:40:00,144.74,145.06,144.57,145.06,12668.0,121.4584,121.7269,121.3157,121.7269,12668.0
2018-05-30 10:45:00,145.1,145.15,144.99,145.11,17018.0,121.7605,121.8025,121.6682,121.7689,17018.0
2018-05-30 10:50:00,145.15,145.49,145.14,145.49,5791.0,121.8025,122.0878,121.7941,122.0878,5791.0
2018-05-30 10:55:00,145.45,145.49,145.26,145.32,4577.0,122.0542,122.0878,121.8948,121.9451,4577.0
2018-05-30 11:00:00,145.31,145.52,145.31,145.42,3847.0,121.9367,122.1129,121.9367,122.029,3847.0
2018-05-30 11:05:00,145.46,145.51,145.4,145.48,5644.0,122.0626,122.1045,122.0122,122.0794,5644.0
2018-05-30 11:10:00,145.43,145.46,145.29,145.29,18434.0,122.0374,122.0626,121.9199,121.9199,18434.0
2018-05-30 11:15:00,145.24,145.26,144.98,145.0,15845.0,121.878,121.8948,121.6598,121.6766,15845.0
2018-05-30 11:20:00,145.03,145.25,145.0,145.19,9404.0,121.7018,121.8864,121.6766,121.836,9404.0
2018-05-30 11:25:00,145.25,145.44,145.25,145.26,5081.0,121.8864,122.0458,121.8864,121.8948,5081.0
2018-05-30 11:30:00,145.28,145.75,145.27,145.71,11221.0,121.9115,122.3059,121.9032,122.2724,11221.0
2018-05-30 11:35:00,145.7,145.83,145.7,145.75,3312.0,122.264,122.3731,122.264,122.3059,3312.0
2018-05-30 11:40:00,145.7,145.7,145.45,145.58,7061.0,122.264,122.264,122.0542,122.1633,7061.0
2018-05-30 11:45:00,145.59,145.66,145.52,145.53,2395.0,122.1717,122.2304,122.1129,122.1213,2395.0
2018-05-30 11:50:00,145.58,145.72,145.52,145.72,5553.0,122.1633,122.2808,122.1129,122.2808,5553.0
2018-05-30 11:55:00,145.77,146.09,145.73,145.99,3768.0,122.3227,122.5913,122.2892,122.5073,3768.0
2018-05-30 12:00:00,146.02,146.12,145.93,145.96,3602.0,122.5325,122.6164,122.457,122.4822,3602.0
2018-05-30 12:05:00,145.96,146.01,145.9,145.91,3367.0,122.4822,122.5241,122.4318,122.4402,3367.0
2018-05-30 12:10:00,145.86,145.91,145.82,145.86,4400.0,122.3983,122.4402,122.3647,122.3983,4400.0
2018-05-30 12:15:00,145.86,145.93,145.85,145.93,1805.0,122.3983,122.457,122.3899,122.457,1805.0
2018-05-30 12:20:00,145.93,146.07,145.93,145.99,2800.0,122.457,122.5745,122.457,122.5073,2800.0
2018-05-30 12:25:00,146.0,146.06,145.92,145.95,2695.0,122.5157,122.5661,122.4486,122.4738,2695.0
2018-05-30 12:30:00,145.96,145.96,145.85,145.89,2166.0,122.4822,122.4822,122.3899,122.4234,2166.0
2018-05-30 12:35:00,145.88,145.94,145.7,145.85,4194.0,122.415,122.4654,122.264,122.3899,4194.0
2018-05-30 12:40:00,145.81,145.86,145.75,145.78,3280.0,122.3563,122.3983,122.3059,122.3311,3280.0
2018-05-30 12:45:00,145.77,145.77,145.59,145.62,3301.0,122.3227,122.3227,122.1717,122.1969,3301.0
2018-05-30 12:50:00,145.62,145.82,145.62,145.79,2249.0,122.1969,122.3647,122.1969,122.3395,2249.0
2018-05-30 12:55:00,145.79,145.92,145.75,145.88,3191.0,122.3395,122.4486,122.3059,122.415,3191.0
2018-05-30 13:00:00,145.87,145.88,145.74,145.88,2883.0,122.4066,122.415,122.2976,122.415,2883.0
2018-05-30 13:05:00,145.86,146.09,145.84,146.02,4297.0,122.3983,122.5913,122.3815,122.5325,4297.0
2018-05-30 13:10:00,146.02,146.26,146.02,146.21,2985.0,122.5325,122.7339,122.5325,122.692,2985.0
2018-05-30 13:15:00,146.29,146.41,146.25,146.37,2935.0,122.7591,122.8598,122.7255,122.8262,2935.0
2018-05-30 13:20:00,146.29,146.37,146.13,146.14,2931.0,122.7591,122.8262,122.6248,122.6332,2931.0
2018-05-30 13:25:00,146.18,146.33,146.13,146.14,1683.0,122.6668,122.7927,122.6248,122.6332,1683.0
2018-05-30 13:30:00,146.12,146.24,145.99,146.24,3936.0,122.6164,122.7171,122.5073,122.7171,3936.0
2018-05-30 13:35:00,146.17,146.21,146.05,146.21,1802.0,122.6584,122.692,122.5577,122.692,1802.0
2018-05-30 13:40:00,146.19,146.22,146.1,146.17,2019.0,122.6752,122.7003,122.5996,122.6584,2019.0
2018-05-30 13:45:00,146.18,146.2,146.09,146.15,4590.0,122.6668,122.6836,122.5913,122.6416,4590.0
2018-05-30 13:50:00,146.16,146.2,145.94,145.94,3257.0,122.65,122.6836,122.4654,122.4654,3257.0
2018-05-30 13:55:00,146.02,146.12,145.98,145.98,2495.0,122.5325,122.6164,122.4989,122.4989,2495.0
2018-05-30 14:00:00,146.05,146.16,146.04,146.15,2820.0,122.5577,122.65,122.5493,122.6416,2820.0
2018-05-30 14:05:00,146.11,146.14,146.03,146.13,4469.0,122.608,122.6332,122.5409,122.6248,4469.0
2018-05-30 14:10:00,146.17,146.2,146.09,146.14,5875.0,122.6584,122.6836,122.5913,122.6332,5875.0
2018-05-30 14:15:00,146.12,146.12,145.89,145.96,6481.0,122.6164,122.6164,122.4234,122.4822,6481.0
2018-05-30 14:20:00,145.95,146.05,145.95,145.95,2886.0,122.4738,122.5577,122.4738,122.4738,2886.0
2018-05-30 14:25:00,145.96,146.08,145.95,146.06,3134.0,122.4822,122.5829,122.4738,122.5661,3134.0
2018-05-30 14:30:00,146.07,146.27,145.95,146.23,4757.0,122.5745,122.7423,122.4738,122.7087,4757.0
2018-05-30 14:35:00,146.27,146.27,146.16,146.21,1761.0,122.7423,122.7423,122.65,122.692,1761.0
2018-05-30 14:40:00,146.18,146.22,146.06,146.08,2500.0,122.6668,122.7003,122.5661,122.5829,2500.0
2018-05-30 14:45:00,146.09,146.1,145.94,145.97,6240.0,122.5913,122.5996,122.4654,122.4906,6240.0
2018-05-30 14:50:00,145.99,146.08,145.97,146.01,4102.0,122.5073,122.5829,122.4906,122.5241,4102.0
2018-05-30 14:55:00,146.0,146.06,146.0,146.06,1701.0,122.5157,122.5661,122.5157,122.5661,1701.0
2018-05-30 15:00:00,146.09,146.25,146.09,146.12,4554.0,122.5913,122.7255,122.5913,122.6164,4554.0
2018-05-30 15:05:00,146.15,146.18,145.93,145.93,5236.0,122.6416,122.6668,122.457,122.457,5236.0
2018-05-30 15:10:00,145.87,146.02,145.87,145.98,3593.0,122.4066,122.5325,122.4066,122.4989,3593.0
2018-05-30 15:15:00,145.98,146.12,145.98,146.04,4122.0,122.4989,122.6164,122.4989,122.5493,4122.0
2018-05-30 15:20:00,146.03,146.06,145.87,145.9,6070.0,122.5409,122.5661,122.4066,122.4318,6070.0
2018-05-30 15:25:00,145.94,145.99,145.9,145.9,4651.0,122.4654,122.5073,122.4318,122.4318,4651.0
2018-05-30 15:30:00,145.9,145.9,145.7,145.82,11166.0,122.4318,122.4318,122.264,122.3647,11166.0
2018-05-30 15:35:00,145.8,145.81,145.66,145.66,8461.0,122.3479,122.3563,122.2304,122.2304,8461.0
2018-05-30 15:40:00,145.68,145.8,145.64,145.8,8286.0,122.2472,122.3479,122.2136,122.3479,8286.0
2018-05-30 15:45:00,145.78,145.78,145.53,145.61,15975.0,122.3311,122.3311,122.1213,122.1885,15975.0
2018-05-30 15:50:00,145.66,145.74,145.66,145.74,14042.0,122.2304,122.2976,122.2304,122.2976,14042.0
2018-05-30 15:55:00,145.71,145.92,145.68,145.74,63826.0,122.2724,122.4486,122.2472,122.2976,63826.0
2018-05-31 09:30:00,145.99,146.09,145.23,145.57,18260.0,122.5073,122.5913,121.8696,122.1549,18260.0
2018-05-31 09:35:00,145.4,145.48,145.1,145.18,4009.0,122.0122,122.0794,121.7605,121.8276,4009.0
2018-05-31 09:40:00,145.03,145.26,144.92,144.93,4086.0,121.7018,121.8948,121.6095,121.6178,4086.0
2018-05-31 09:45:00,144.86,145.38,144.82,145.21,8825.0,121.5591,121.9955,121.5255,121.8528,8825.0
2018-05-31 09:50:00,145.25,145.55,145.22,145.55,25110.0,121.8864,122.1381,121.8612,122.1381,25110.0
2018-05-31 09:55:00,145.52,145.62,145.37,145.55,14295.0,122.1129,122.1969,121.9871,122.1381,14295.0
2018-05-31 10:00:00,145.59,145.8,145.42,145.42,9694.0,122.1717,122.3479,122.029,122.029,9694.0
2018-05-31 10:05:00,145.44,145.5,145.16,145.41,34960.0,122.0458,122.0962,121.8108,122.0206,34960.0
2018-05-31 10:10:00,145.41,145.5,145.31,145.47,8349.0,122.0206,122.0962,121.9367,122.071,8349.0
2018-05-31 10:15:00,145.55,145.55,145.3,145.3,5532.0,122.1381,122.1381,121.9283,121.9283,5532.0
2018-05-31 10:20:00,145.36,145.55,145.36,145.5,7654.0,121.9787,122.1381,121.9787,122.0962,7654.0
2018-05-31 10:25:00,145.47,145.63,145.42,145.6,23327.0,122.071,122.2052,122.029,122.1801,23327.0
2018-05-31 10:30:00,145.52,145.61,145.42,145.46,10534.0,122.1129,122.1885,122.029,122.0626,10534.0
2018-05-31 10:35:00,145.49,145.58,145.22,145.24,20675.0,122.0878,122.1633,121.8612,121.878,20675.0
2018-05-31 10:40:00,145.22,145.43,145.17,145.2,3619.0,121.8612,122.0374,121.8192,121.8444,3619.0
2018-05-31 10:45:00,145.12,145.24,144.57,144.73,10682.0,121.7773,121.878,121.3157,121.45,10682.0
2018-05-31 10:50:00,144.69,144.81,144.51,144.64,5320.0,121.4164,121.5171,121.2654,121.3745,5320.0
2018-05-31 10:55:00,144.56,144.81,144.55,144.81,5919.0,121.3074,121.5171,121.299,121.5171,5919.0
2018-05-31 11:00:00,144.86,144.86,144.5,144.53,12057.0,121.5591,121.5591,121.257,121.2822,12057.0
2018-05-31 11:05:00,144.56,144.59,144.2,144.31,6957.0,121.3074,121.3325,121.0053,121.0976,6957.0
2018-05-31 11:10:00,144.29,144.32,144.13,144.13,11314.0,121.0808,121.106,120.9465,120.9465,11314.0
2018-05-31 11:15:00,144.11,144.12,143.94,144.03,14160.0,120.9297,120.9381,120.7871,120.8626,14160.0
2018-05-31 11:20:00,144.11,144.12,144.01,144.07,14207.0,120.9297,120.9381,120.8458,120.8962,14207.0
2018-05-31 11:25:00,144.05,144.5,144.04,144.48,24161.0,120.8794,121.257,120.871,121.2402,24161.0
2018-05-31 11:30:00,144.45,144.45,144.04,144.07,30848.0,121.2151,121.2151,120.871,120.8962,30848.0
2018-05-31 11:35:00,144.03,144.18,143.96,144.05,24870.0,120.8626,120.9885,120.8039,120.8794,24870.0
2018-05-31 11:40:00,144.09,144.43,144.09,144.21,9488.0,120.913,121.1983,120.913,121.0137,9488.0
2018-05-31 11:45:00,144.22,144.25,144.07,144.17,6851.0,121.022,121.0472,120.8962,120.9801,6851.0
2018-05-31 11:50:00,144.2,144.29,144.09,144.28,5700.0,121.0053,121.0808,120.913,121.0724,5700.0
2018-05-31 11:55:00,144.25,144.5,144.25,144.47,11101.0,121.0472,121.257,121.0472,121.2318,11101.0
2018-05-31 12:00:00,144.41,144.45,144.04,144.09,7396.0,121.1815,121.2151,120.871,120.913,7396.0
2018-05-31 12:05:00,144.07,144.07,143.8,143.8,5900.0,120.8962,120.8962,120.6696,120.6696,5900.0
2018-05-31 12:10:00,143.79,143.96,143.79,143.8,2808.0,120.6612,120.8039,120.6612,120.6696,2808.0
2018-05-31 12:15:00,143.81,143.88,143.71,143.8,4967.0,120.678,120.7367,120.5941,120.6696,4967.0
2018-05-31 12:20:00,143.99,143.99,143.71,143.71,6423.0,120.829,120.829,120.5941,120.5941,6423.0
2018-05-31 12:25:00,143.72,143.75,143.61,143.69,7188.0,120.6025,120.6276,120.5102,120.5773,7188.0
2018-05-31 12:30:00,143.69,143.74,143.51,143.59,5923.0,120.5773,120.6193,120.4263,120.4934,5923.0
2018-05-31 12:35:00,143.53,143.53,143.4,143.48,7006.0,120.443,120.443,120.3339,120.4011,7006.0
2018-05-31 12:40:00,143.44,143.52,143.34,143.52,3113.0,120.3675,120.4346,120.2836,120.4346,3113.0
2018-05-31 12:45:00,143.52,143.56,143.47,143.56,4276.0,120.4346,120.4682,120.3927,120.4682,4276.0
2018-05-31 12:50:00,143.59,143.7,143.56,143.7,7776.0,120.4934,120.5857,120.4682,120.5857,7776.0
2018-05-31 12:55:00,143.7,143.7,143.56,143.64,5621.0,120.5857,120.5857,120.4682,120.5353,5621.0
2018-05-31 13:00:00,143.71,143.78,143.47,143.47,4513.0,120.5941,120.6528,120.3927,120.3927,4513.0
2018-05-31 13:05:00,143.45,143.46,143.37,143.43,4904.0,120.3759,120.3843,120.3088,120.3591,4904.0
2018-05-31 13:10:00,143.39,143.39,143.21,143.23,5268.0,120.3256,120.3256,120.1745,120.1913,5268.0
2018-05-31 13:15:00,143.27,143.47,143.27,143.4,5956.0,120.2249,120.3927,120.2249,120.3339,5956.0
2018-05-31 13:20:00,143.4,143.6,143.36,143.54,9774.0,120.3339,120.5018,120.3004,120.4514,9774.0
2018-05-31 13:25:00,143.53,143.57,143.42,143.52,5358.0,120.443,120.4766,120.3507,120.4346,5358.0
2018-05-31 13:30:00,143.52,143.52,143.42,143.45,14576.0,120.4346,120.4346,120.3507,120.3759,14576.0
2018-05-31 13:35:00,143.4,143.49,143.34,143.34,7500.0,120.3339,120.4095,120.2836,120.2836,7500.0
2018-05-31 13:40:00,143.29,143.47,143.29,143.47,7069.0,120.2416,120.3927,120.2416,120.3927,7069.0
2018-05-31 13:45:00,143.46,143.5,143.34,143.34,6871.0,120.3843,120.4179,120.2836,120.2836,6871.0
2018-05-31 13:50:00,143.36,143.44,143.13,143.44,17495.0,120.3004,120.3675,120.1074,120.3675,17495.0
2018-05-31 13:55:00,143.38,143.38,142.94,143.05,12970.0,120.3172,120.3172,119.9479,120.0402,12970.0
2018-05-31 14:00:00,143.04,143.04,142.81,143.04,8982.0,120.0319,120.0319,119.8388,120.0319,8982.0
2018-05-31 14:05:00,143.03,143.11,143.0,143.07,6561.0,120.0235,120.0906,119.9983,120.057,6561.0
2018-05-31 14:10:00,143.06,143.3,143.05,143.26,11054.0,120.0486,120.25,120.0402,120.2165,11054.0
2018-05-31 14:15:00,143.24,143.58,143.23,143.5,13213.0,120.1997,120.485,120.1913,120.4179,13213.0
2018-05-31 14:20:00,143.51,143.7,143.47,143.67,23566.0,120.4263,120.5857,120.3927,120.5605,23566.0
2018-05-31 14:25:00,143.7,143.77,143.67,143.67,11494.0,120.5857,120.6444,120.5605,120.5605,11494.0
2018-05-31 14:30:00,143.68,143.85,143.64,143.8,18531.0,120.5689,120.7116,120.5353,120.6696,18531.0
2018-05-31 14:35:00,143.77,143.77,143.55,143.63,11706.0,120.6444,120.6444,120.4598,120.5269,11706.0
2018-05-31 14:40:00,143.63,143.75,143.53,143.73,14691.0,120.5269,120.6276,120.443,120.6109,14691.0
2018-05-31 14:45:00,143.72,143.77,143.67,143.76,11060.0,120.6025,120.6444,120.5605,120.636,11060.0
2018-05-31 14:50:00,143.78,143.92,143.76,143.92,10902.0,120.6528,120.7703,120.636,120.7703,10902.0
2018-05-31 14:55:00,143.9,144.08,143.84,144.08,22965.0,120.7535,120.9046,120.7032,120.9046,22965.0
2018-05-31 15:00:00,144.08,144.18,143.84,143.94,15229.0,120.9046,120.9885,120.7032,120.7871,15229.0
2018-05-31 15:05:00,143.94,144.41,143.94,144.25,16200.0,120.7871,121.1815,120.7871,121.0472,16200.0
2018-05-31 15:10:00,144.27,144.31,144.21,144.25,18300.0,121.064,121.0976,121.0137,121.0472,18300.0
2018-05-31 15:15:00,144.27,144.27,144.05,144.11,14886.0,121.064,121.064,120.8794,120.9297,14886.0
2018-05-31 15:20:00,144.11,144.25,144.01,144.15,21136.0,120.9297,121.0472,120.8458,120.9633,21136.0
2018-05-31 15:25:00,144.14,144.43,144.1,144.4,19473.0,120.9549,121.1983,120.9213,121.1731,19473.0
2018-05-31 15:30:00,144.41,144.41,143.99,144.02,35155.0,121.1815,121.1815,120.829,120.8542,35155.0
2018-05-31 15:35:00,144.03,144.32,144.03,144.14,29855.0,120.8626,121.106,120.8626,120.9549,29855.0
2018-05-31 15:40:00,144.15,144.17,143.75,143.88,30852.0,120.9633,120.9801,120.6276,120.7367,30852.0
2018-05-31 15:45:00,143.85,143.92,143.71,143.72,32590.0,120.7116,120.7703,120.5941,120.6025,32590.0
2018-05-31 15:50:00,143.69,143.86,143.63,143.85,51888.0,120.5773,120.72,120.5269,120.7116,51888.0
2018-05-31 15:55:00,143.85,143.88,143.6,143.63,85381.0,120.7116,120.7367,120.5018,120.5269,85381.0
2018-06-01 09:30:00,145.04,145.66,145.01,145.66,14100.0,121.7101,122.2304,121.685,122.2304,14100.0
2018-06-01 09:35:00,145.55,145.92,145.33,145.64,12453.0,122.1381,122.4486,121.9535,122.2136,12453.0
2018-06-01 09:40:00,145.58,146.36,145.58,146.13,14606.0,122.1633,122.8178,122.1633,122.6248,14606.0
2018-06-01 09:45:00,146.13,146.27,145.69,145.73,14148.0,122.6248,122.7423,122.2556,122.2892,14148.0
2018-06-01 09:50:00,145.74,146.13,145.7,145.91,10134.0,122.2976,122.6248,122.264,122.4402,10134.0
2018-06-01 09:55:00,145.88,146.12,145.77,145.99,10297.0,122.415,122.6164,122.3227,122.5073,10297.0
2018-06-01 10:00:00,145.99,146.16,145.92,146.03,8613.0,122.5073,122.65,122.4486,122.5409,8613.0
2018-06-01 10:05:00,146.07,146.19,145.88,146.05,8188.0,122.5745,122.6752,122.415,122.5577,8188.0
2018-06-01 10:10:00,146.08,146.08,145.76,145.77,9706.0,122.5829,122.5829,122.3143,122.3227,9706.0
2018-06-01 10:15:00,145.68,145.82,145.42,145.82,9069.0,122.2472,122.3647,122.029,122.3647,9069.0
2018-06-01 10:20:00,145.84,146.61,145.84,146.45,25117.0,122.3815,123.0276,122.3815,122.8933,25117.0
2018-06-01 10:25:00,146.45,146.62,146.39,146.4,30798.0,122.8933,123.036,122.843,122.8514,30798.0
2018-06-01 10:30:00,146.35,146.41,146.16,146.26,11091.0,122.8094,122.8598,122.65,122.7339,11091.0
2018-06-01 10:35:00,146.29,146.69,146.29,146.68,7750.0,122.7591,123.0947,122.7591,123.0864,7750.0
2018-06-01 10:40:00,146.69,146.72,146.41,146.48,13871.0,123.0947,123.1199,122.8598,122.9185,13871.0
2018-06-01 10:45:00,146.54,146.74,146.44,146.7,4431.0,122.9689,123.1367,122.885,123.1031,4431.0
2018-06-01 10:50:00,146.73,146.79,146.57,146.57,3966.0,123.1283,123.1787,122.994,122.994,3966.0
2018-06-01 10:55:00,146.56,146.83,146.56,146.77,5648.0,122.9857,123.2122,122.9857,123.1619,5648.0
2018-06-01 11:00:00,146.67,146.68,146.5,146.58,5386.0,123.078,123.0864,122.9353,123.0024,5386.0
2018-06-01 11:05:00,146.58,146.6,146.46,146.47,4836.0,123.0024,123.0192,122.9017,122.9101,4836.0
2018-06-01 11:10:00,146.47,146.54,146.43,146.52,3740.0,122.9101,122.9689,122.8766,122.9521,3740.0
2018-06-01 11:15:00,146.46,146.66,146.46,146.61,4402.0,122.9017,123.0696,122.9017,123.0276,4402.0
2018-06-01 11:20:00,146.58,146.77,146.57,146.7,5236.0,123.0024,123.1619,122.994,123.1031,5236.0
2018-06-01 11:25:00,146.7,147.05,146.69,146.9,12401.0,123.1031,123.3968,123.0947,123.271,12401.0
2018-06-01 11:30:00,146.96,147.46,146.94,147.46,11827.0,123.3213,123.7409,123.3045,123.7409,11827.0
2018-06-01 11:35:00,147.42,147.53,147.17,147.28,14658.0,123.7073,123.7996,123.4975,123.5898,14658.0
2018-06-01 11:40:00,147.31,147.31,147.01,147.08,7099.0,123.615,123.615,123.3633,123.422,7099.0
2018-06-01 11:45:00,147.1,147.11,147.01,147.08,5451.0,123.4388,123.4472,123.3633,123.422,5451.0
2018-06-01 11:50:00,147.06,147.14,147.01,147.06,22650.0,123.4052,123.4724,123.3633,123.4052,22650.0
2018-06-01 11:55:00,147.06,147.1,146.98,147.1,9542.0,123.4052,123.4388,123.3381,123.4388,9542.0
2018-06-01 12:00:00,147.04,147.1,147.0,147.01,7623.0,123.3884,123.4388,123.3549,123.3633,7623.0
2018-06-01 12:05:00,147.04,147.18,147.03,147.05,12807.0,123.3884,123.5059,123.3801,123.3968,12807.0
2018-06-01 12:10:00,147.06,147.15,147.06,147.15,4904.0,123.4052,123.4808,123.4052,123.4808,4904.0
2018-06-01 12:15:00,147.15,147.4,147.15,147.38,7305.0,123.4808,123.6905,123.4808,123.6738,7305.0
2018-06-01 12:20:00,147.38,147.44,147.21,147.28,7889.0,123.6738,123.7241,123.5311,123.5898,7889.0
2018-06-01 12:25:00,147.28,147.28,147.19,147.19,4861.0,123.5898,123.5898,123.5143,123.5143,4861.0
2018-06-01 12:30:00,147.2,147.3,147.17,147.3,5586.0,123.5227,123.6066,123.4975,123.6066,5586.0
2018-06-01 12:35:00,147.29,147.37,147.24,147.33,3800.0,123.5982,123.6654,123.5563,123.6318,3800.0
2018-06-01 12:40:00,147.37,147.4,147.31,147.33,5555.0,123.6654,123.6905,123.615,123.6318,5555.0
2018-06-01 12:45:00,147.31,147.36,147.25,147.32,7526.0,123.615,123.657,123.5647,123.6234,7526.0
2018-06-01 12:50:00,147.31,147.5,147.28,147.49,15768.0,123.615,123.7745,123.5898,123.7661,15768.0
2018-06-01 12:55:00,147.5,147.75,147.5,147.61,17872.0,123.7745,123.9842,123.7745,123.8668,17872.0
2018-06-01 13:00:00,147.56,147.74,147.56,147.68,7388.0,123.8248,123.9759,123.8248,123.9255,7388.0
2018-06-01 13:05:00,147.65,147.74,147.64,147.72,6885.0,123.9003,123.9759,123.8919,123.9591,6885.0
2018-06-01 13:10:00,147.69,147.72,147.63,147.64,5644.0,123.9339,123.9591,123.8835,123.8919,5644.0
2018-06-01 13:15:00,147.59,147.65,147.54,147.65,7662.0,123.85,123.9003,123.808,123.9003,7662.0
2018-06-01 13:20:00,147.64,147.71,147.6,147.64,9853.0,123.8919,123.9507,123.8584,123.8919,9853.0
2018-06-01 13:25:00,147.64,147.7,147.62,147.62,3978.0,123.8919,123.9423,123.8752,123.8752,3978.0
2018-06-01 13:30:00,147.63,147.69,147.44,147.46,7048.0,123.8835,123.9339,123.7241,123.7409,7048.0
2018-06-01 13:35:00,147.48,147.49,147.35,147.35,5740.0,123.7577,123.7661,123.6486,123.6486,5740.0
2018-06-01 13:40:00,147.29,147.32,147.16,147.18,4412.0,123.5982,123.6234,123.4891,123.5059,4412.0
2018-06-01 13:45:00,147.18,147.2,147.1,147.13,6521.0,123.5059,123.5227,123.4388,123.464,6521.0
2018-06-01 13:50:00,147.13,147.22,147.09,147.22,4392.0,123.464,123.5395,123.4304,123.5395,4392.0
2018-06-01 13:55:00,147.19,147.25,147.12,147.22,6657.0,123.5143,123.5647,123.4556,123.5395,6657.0
2018-06-01 14:00:00,147.25,147.29,147.2,147.21,8176.0,123.5647,123.5982,123.5227,123.5311,8176.0
2018-06-01 14:05:00,147.19,147.21,146.94,147.0,15932.0,123.5143,123.5311,123.3045,123.3549,15932.0
2018-06-01 14:10:00,146.99,146.99,146.83,146.86,7777.0,123.3465,123.3465,123.2122,123.2374,7777.0
2018-06-01 14:15:00,146.84,146.86,146.74,146.86,17334.0,123.2206,123.2374,123.1367,123.2374,17334.0
2018-06-01 14:20:00,146.86,147.03,146.85,146.97,8318.0,123.2374,123.3801,123.229,123.3297,8318.0
2018-06-01 14:25:00,146.93,147.05,146.93,147.03,13594.0,123.2961,123.3968,123.2961,123.3801,13594.0
2018-06-01 14:30:00,147.04,147.05,146.93,147.0,12253.0,123.3884,123.3968,123.2961,123.3549,12253.0
2018-06-01 14:35:00,146.97,147.04,146.85,146.85,7302.0,123.3297,123.3884,123.229,123.229,7302.0
2018-06-01 14:40:00,146.84,146.95,146.84,146.95,4825.0,123.2206,123.3129,123.2206,123.3129,4825.0
2018-06-01 14:45:00,146.97,147.1,146.96,147.02,3339.0,123.3297,123.4388,123.3213,123.3717,3339.0
2018-06-01 14:50:00,147.08,147.12,147.02,147.02,4134.0,123.422,123.4556,123.3717,123.3717,4134.0
2018-06-01 14:55:00,147.0,147.08,146.97,146.97,6251.0,123.3549,123.422,123.3297,123.3297,6251.0
2018-06-01 15:00:00,146.97,146.99,146.86,146.87,5109.0,123.3297,123.3465,123.2374,123.2458,5109.0
2018-06-01 15:05:00,146.87,146.9,146.64,146.64,9943.0,123.2458,123.271,123.0528,123.0528,9943.0
2018-06-01 15:10:00,146.65,146.69,146.48,146.52,9671.0,123.0612,123.0947,122.9185,122.9521,9671.0
2018-06-01 15:15:00,146.51,146.55,146.46,146.55,32753.0,122.9437,122.9773,122.9017,122.9773,32753.0
2018-06-01 15:20:00,146.5,146.63,146.47,146.63,5562.0,122.9353,123.0444,122.9101,123.0444,5562.0
2018-06-01 15:25:00,146.54,146.8,146.54,146.76,6793.0,122.9689,123.1871,122.9689,123.1535,6793.0
2018-06-01 15:30:00,146.75,146.79,146.67,146.79,13152.0,123.1451,123.1787,123.078,123.1787,13152.0
2018-06-01 15:35:00,146.79,146.94,146.79,146.93,11336.0,123.1787,123.3045,123.1787,123.2961,11336.0
2018-06-01 15:40:00,146.91,146.93,146.83,146.83,12982.0,123.2794,123.2961,123.2122,123.2122,12982.0
2018-06-01 15:45:00,146.83,146.89,146.81,146.82,15136.0,123.2122,123.2626,123.1954,123.2038,15136.0
2018-06-01 15:50:00,146.81,147.0,146.78,147.0,24596.0,123.1954,123.3549,123.1703,123.3549,24596.0
2018-06-01 15:55:00,146.99,147.07,146.92,146.96,84641.0,123.3465,123.4136,123.2877,123.3213,84641.0
2018-06-04 09:30:00,147.48,147.96,147.48,147.96,10822.0,123.7577,124.1605,123.7577,124.1605,10822.0
2018-06-04 09:35:00,147.84,147.97,147.77,147.82,3041.0,124.0598,124.1689,124.001,124.043,3041.0
2018-06-04 09:40:00,147.86,147.93,147.62,147.77,7275.0,124.0765,124.1353,123.8752,124.001,7275.0
2018-06-04 09:45:00,147.8,147.8,147.18,147.34,6419.0,124.0262,124.0262,123.5059,123.6402,6419.0
2018-06-04 09:50:00,147.44,147.63,147.37,147.53,3869.0,123.7241,123.8835,123.6654,123.7996,3869.0
2018-06-04 09:55:00,147.51,147.51,147.16,147.16,2105.0,123.7828,123.7828,123.4891,123.4891,2105.0
2018-06-04 10:00:00,147.23,147.3,147.01,147.14,10393.0,123.5479,123.6066,123.3633,123.4724,10393.0
2018-06-04 10:05:00,147.13,147.31,147.1,147.11,9665.0,123.464,123.615,123.4388,123.4472,9665.0
2018-06-04 10:10:00,147.13,147.33,147.08,147.22,6595.0,123.464,123.6318,123.422,123.5395,6595.0
2018-06-04 10:15:00,147.28,147.37,147.25,147.25,11878.0,123.5898,123.6654,123.5647,123.5647,11878.0
2018-06-04 10:20:00,147.24,147.35,147.12,147.12,5979.0,123.5563,123.6486,123.4556,123.4556,5979.0
2018-06-04 10:25:00,147.13,147.14,146.9,146.95,5863.0,123.464,123.4724,123.271,123.3129,5863.0
2018-06-04 10:30:00,146.96,147.02,146.73,146.81,6875.0,123.3213,123.3717,123.1283,123.1954,6875.0
2018-06-04 10:35:00,146.87,146.96,146.57,146.7,8871.0,123.2458,123.3213,122.994,123.1031,8871.0
2018-06-04 10:40:00,146.76,146.86,146.74,146.74,2847.0,123.1535,123.2374,123.1367,123.1367,2847.0
2018-06-04 10:45:00,146.72,146.72,146.34,146.46,7289.0,123.1199,123.1199,122.801,122.9017,7289.0
2018-06-04 10:50:00,146.48,146.51,146.34,146.51,3893.0,122.9185,122.9437,122.801,122.9437,3893.0
2018-06-04 10:55:00,146.54,146.7,146.49,146.49,3461.0,122.9689,123.1031,122.9269,122.9269,3461.0
2018-06-04 11:00:00,146.57,146.65,146.47,146.6,6173.0,122.994,123.0612,122.9101,123.0192,6173.0
2018-06-04 11:05:00,146.59,146.59,146.34,146.5,5052.0,123.0108,123.0108,122.801,122.9353,5052.0
2018-06-04 11:10:00,146.53,146.71,146.53,146.7,5906.0,122.9605,123.1115,122.9605,123.1031,5906.0
2018-06-04 11:15:00,146.71,146.73,146.41,146.41,12073.0,123.1115,123.1283,122.8598,122.8598,12073.0
2018-06-04 11:20:00,146.42,146.46,146.27,146.35,6106.0,122.8682,122.9017,122.7423,122.8094,6106.0
2018-06-04 11:25:00,146.36,146.8,146.36,146.75,5693.0,122.8178,123.1871,122.8178,123.1451,5693.0
2018-06-04 11:30:00,146.66,146.66,146.38,146.49,2979.0,123.0696,123.0696,122.8346,122.9269,2979.0
2018-06-04 11:35:00,146.53,146.55,146.45,146.45,5560.0,122.9605,122.9773,122.8933,122.8933,5560.0
2018-06-04 11:40:00,146.47,146.68,146.36,146.68,5145.0,122.9101,123.0864,122.8178,123.0864,5145.0
2018-06-04 11:45:00,146.66,146.81,146.59,146.61,41265.0,123.0696,123.1954,123.0108,123.0276,41265.0
2018-06-04 11:50:00,146.6,146.72,146.5,146.72,6209.0,123.0192,123.1199,122.9353,123.1199,6209.0
2018-06-04 11:55:00,146.78,146.83,146.71,146.83,6015.0,123.1703,123.2122,123.1115,123.2122,6015.0
2018-06-04 12:00:00,146.8,146.88,146.72,146.72,3986.0,123.1871,123.2542,123.1199,123.1199,3986.0
2018-06-04 12:05:00,146.71,146.96,146.7,146.96,5076.0,123.1115,123.3213,123.1031,123.3213,5076.0
2018-06-04 12:10:00,146.92,147.06,146.84,147.01,6087.0,123.2877,123.4052,123.2206,123.3633,6087.0
2018-06-04 12:15:00,146.99,147.01,146.82,147.0,4866.0,123.3465,123.3633,123.2038,123.3549,4866.0
2018-06-04 12:20:00,147.05,147.1,146.99,147.0,3013.0,123.3968,123.4388,123.3465,123.3549,3013.0
2018-06-04 12:25:00,147.01,147.12,147.01,147.04,4430.0,123.3633,123.4556,123.3633,123.3884,4430.0
2018-06-04 12:30:00,147.11,147.19,147.09,147.17,2262.0,123.4472,123.5143,123.4304,123.4975,2262.0
2018-06-04 12:35:00,147.2,147.2,147.1,147.15,7568.0,123.5227,123.5227,123.4388,123.4808,7568.0
2018-06-04 12:40:00,147.19,147.27,147.16,147.26,4783.0,123.5143,123.5815,123.4891,123.5731,4783.0
2018-06-04 12:45:00,147.26,147.38,147.26,147.29,6210.0,123.5731,123.6738,123.5731,123.5982,6210.0
2018-06-04 12:50:00,147.32,147.33,147.06,147.14,6068.0,123.6234,123.6318,123.4052,123.4724,6068.0
2018-06-04 12:55:00,147.15,147.15,146.97,146.97,3604.0,123.4808,123.4808,123.3297,123.3297,3604.0
2018-06-04 13:00:00,146.96,147.15,146.87,147.08,8171.0,123.3213,123.4808,123.2458,123.422,8171.0
2018-06-04 13:05:00,147.1,147.1,146.87,146.91,10508.0,123.4388,123.4388,123.2458,123.2794,10508.0
2018-06-04 13:10:00,146.93,146.99,146.88,146.89,4027.0,123.2961,123.3465,123.2542,123.2626,4027.0
2018-06-04 13:15:00,146.92,146.96,146.86,146.93,3781.0,123.2877,123.3213,123.2374,123.2961,3781.0
2018-06-04 13:20:00,146.92,146.93,146.76,146.79,5186.0,123.2877,123.2961,123.1535,123.1787,5186.0
2018-06-04 13:25:00,146.79,146.79,146.61,146.75,7101.0,123.1787,123.1787,123.0276,123.1451,7101.0
2018-06-04 13:30:00,146.72,146.77,146.56,146.56,3491.0,123.1199,123.1619,122.9857,122.9857,3491.0
2018-06-04 13:35:00,146.51,146.77,146.51,146.74,9485.0,122.9437,123.1619,122.9437,123.1367,9485.0
2018-06-04 13:40:00,146.7,146.7,146.53,146.53,6904.0,123.1031,123.1031,122.9605,122.9605,6904.0
2018-06-04 13:45:00,146.53,146.63,146.51,146.55,6213.0,122.9605,123.0444,122.9437,122.9773,6213.0
2018-06-04 13:50:00,146.54,146.54,146.34,146.4,12955.0,122.9689,122.9689,122.801,122.8514,12955.0
2018-06-04 13:55:00,146.4,146.48,146.35,146.48,4456.0,122.8514,122.9185,122.8094,122.9185,4456.0
2018-06-04 14:00:00,146.48,146.7,146.43,146.7,2626.0,122.9185,123.1031,122.8766,123.1031,2626.0
2018-06-04 14:05:00,146.69,146.69,146.51,146.56,6829.0,123.0947,123.0947,122.9437,122.9857,6829.0
2018-06-04 14:10:00,146.51,146.6,146.49,146.6,5409.0,122.9437,123.0192,122.9269,123.0192,5409.0
2018-06-04 14:15:00,146.6,146.65,146.48,146.48,4176.0,123.0192,123.0612,122.9185,122.9185,4176.0
2018-06-04 14:20:00,146.46,146.49,146.39,146.4,11177.0,122.9017,122.9269,122.843,122.8514,11177.0
2018-06-04 14:25:00,146.38,146.38,146.3,146.32,6735.0,122.8346,122.8346,122.7675,122.7843,6735.0
2018-06-04 14:30:00,146.29,146.39,146.24,146.38,7938.0,122.7591,122.843,122.7171,122.8346,7938.0
2018-06-04 14:35:00,146.4,146.45,146.35,146.41,16471.0,122.8514,122.8933,122.8094,122.8598,16471.0
2018-06-04 14:40:00,146.4,146.41,146.32,146.37,7505.0,122.8514,122.8598,122.7843,122.8262,7505.0
2018-06-04 14:45:00,146.34,146.41,146.34,146.39,5774.0,122.801,122.8598,122.801,122.843,5774.0
2018-06-04 14:50:00,146.4,146.4,146.31,146.31,12180.0,122.8514,122.8514,122.7759,122.7759,12180.0
2018-06-04 14:55:00,146.35,146.37,146.31,146.33,14410.0,122.8094,122.8262,122.7759,122.7927,14410.0
2018-06-04 15:00:00,146.32,146.34,146.25,146.25,6414.0,122.7843,122.801,122.7255,122.7255,6414.0
2018-06-04 15:05:00,146.26,146.31,146.25,146.31,6236.0,122.7339,122.7759,122.7255,122.7759,6236.0
2018-06-04 15:10:00,146.3,146.38,146.26,146.38,15231.0,122.7675,122.8346,122.7339,122.8346,15231.0
2018-06-04 15:15:00,146.34,146.43,146.26,146.41,20065.0,122.801,122.8766,122.7339,122.8598,20065.0
2018-06-04 15:20:00,146.4,146.45,146.33,146.36,14574.0,122.8514,122.8933,122.7927,122.8178,14574.0
2018-06-04 15:25:00,146.36,146.42,146.28,146.28,20903.0,122.8178,122.8682,122.7507,122.7507,20903.0
2018-06-04 15:30:00,146.3,146.3,146.13,146.26,12960.0,122.7675,122.7675,122.6248,122.7339,12960.0
2018-06-04 15:35:00,146.25,146.48,146.25,146.48,20816.0,122.7255,122.9185,122.7255,122.9185,20816.0
2018-06-04 15:40:00,146.5,146.56,146.38,146.38,19261.0,122.9353,122.9857,122.8346,122.8346,19261.0
2018-06-04 15:45:00,146.41,146.41,146.19,146.23,30765.0,122.8598,122.8598,122.6752,122.7087,30765.0
2018-06-04 15:50:00,146.23,146.33,146.21,146.24,30326.0,122.7087,122.7927,122.692,122.7171,30326.0
2018-06-04 15:55:00,146.24,146.31,146.2,146.24,65410.0,122.7171,122.7759,122.6836,122.7171,65410.0
2018-06-05 09:30:00,146.36,146.73,146.31,146.5,11256.0,122.8178,123.1283,122.7759,122.9353,11256.0
2018-06-05 09:35:00,146.45,146.51,146.34,146.47,3318.0,122.8933,122.9437,122.801,122.9101,3318.0
2018-06-05 09:40:00,146.39,146.56,146.33,146.33,5700.0,122.843,122.9857,122.7927,122.7927,5700.0
2018-06-05 09:45:00,146.31,146.36,146.09,146.2,13851.0,122.7759,122.8178,122.5913,122.6836,13851.0
2018-06-05 09:50:00,146.22,146.22,145.86,145.95,5730.0,122.7003,122.7003,122.3983,122.4738,5730.0
2018-06-05 09:55:00,145.94,146.1,145.94,146.05,13975.0,122.4654,122.5996,122.4654,122.5577,13975.0
2018-06-05 10:00:00,146.11,146.11,145.83,145.94,29267.0,122.608,122.608,122.3731,122.4654,29267.0
2018-06-05 10:05:00,145.95,146.4,145.95,146.06,30747.0,122.4738,122.8514,122.4738,122.5661,30747.0
2018-06-05 10:10:00,146.08,146.08,145.64,145.65,12610.0,122.5829,122.5829,122.2136,122.222,12610.0
2018-06-05 10:15:00,145.66,146.03,145.64,145.87,11127.0,122.2304,122.5409,122.2136,122.4066,11127.0
2018-06-05 10:20:00,145.83,145.86,145.52,145.75,26171.0,122.3731,122.3983,122.1129,122.3059,26171.0
2018-06-05 10:25:00,145.74,145.96,145.73,145.95,14979.0,122.2976,122.4822,122.2892,122.4738,14979.0
2018-06-05 10:30:00,145.93,146.03,145.73,145.73,12620.0,122.457,122.5409,122.2892,122.2892,12620.0
2018-06-05 10:35:00,145.71,145.81,145.59,145.59,23976.0,122.2724,122.3563,122.1717,122.1717,23976.0
2018-06-05 10:40:00,145.6,145.68,145.45,145.46,9125.0,122.1801,122.2472,122.0542,122.0626,9125.0
2018-06-05 10:45:00,145.49,145.52,145.42,145.42,11011.0,122.0878,122.1129,122.029,122.029,11011.0
2018-06-05 10:50:00,145.42,145.55,145.42,145.55,13031.0,122.029,122.1381,122.029,122.1381,13031.0
2018-06-05 10:55:00,145.55,145.56,145.44,145.44,16857.0,122.1381,122.1465,122.0458,122.0458,16857.0
2018-06-05 11:00:00,145.44,145.48,145.3,145.32,6773.0,122.0458,122.0794,121.9283,121.9451,6773.0
2018-06-05 11:05:00,145.31,145.31,145.02,145.03,8627.0,121.9367,121.9367,121.6934,121.7018,8627.0
2018-06-05 11:10:00,145.01,145.32,145.0,145.32,7043.0,121.685,121.9451,121.6766,121.9451,7043.0
2018-06-05 11:15:00,145.35,145.62,145.35,145.5,11753.0,121.9703,122.1969,121.9703,122.0962,11753.0
2018-06-05 11:20:00,145.5,145.54,145.41,145.41,7853.0,122.0962,122.1297,122.0206,122.0206,7853.0
2018-06-05 11:25:00,145.44,145.44,145.35,145.42,4619.0,122.0458,122.0458,121.9703,122.029,4619.0
2018-06-05 11:30:00,145.43,145.45,145.32,145.32,10384.0,122.0374,122.0542,121.9451,121.9451,10384.0
2018-06-05 11:35:00,145.29,145.4,145.17,145.3,8824.0,121.9199,122.0122,121.8192,121.9283,8824.0
2018-06-05 11:40:00,145.28,145.28,145.1,145.13,10186.0,121.9115,121.9115,121.7605,121.7857,10186.0
2018-06-05 11:45:00,145.17,145.26,145.15,145.26,6781.0,121.8192,121.8948,121.8025,121.8948,6781.0
2018-06-05 11:50:00,145.31,145.47,145.25,145.47,8859.0,121.9367,122.071,121.8864,122.071,8859.0
2018-06-05 11:55:00,145.46,145.55,145.44,145.52,6949.0,122.0626,122.1381,122.0458,122.1129,6949.0
2018-06-05 12:00:00,145.52,145.55,145.33,145.34,16254.0,122.1129,122.1381,121.9535,121.9619,16254.0
2018-06-05 12:05:00,145.34,145.56,145.27,145.5,33723.0,121.9619,122.1465,121.9032,122.0962,33723.0
2018-06-05 12:10:00,145.5,145.56,145.47,145.51,27544.0,122.0962,122.1465,122.071,122.1045,27544.0
2018-06-05 12:15:00,145.55,145.56,145.49,145.49,33829.0,122.1381,122.1465,122.0878,122.0878,33829.0
2018-06-05 12:20:00,145.5,145.72,145.5,145.61,6297.0,122.0962,122.2808,122.0962,122.1885,6297.0
2018-06-05 12:25:00,145.6,145.71,145.57,145.7,7591.0,122.1801,122.2724,122.1549,122.264,7591.0
2018-06-05 12:30:00,145.67,145.68,145.55,145.65,8602.0,122.2388,122.2472,122.1381,122.222,8602.0
2018-06-05 12:35:00,145.62,145.72,145.48,145.59,7136.0,122.1969,122.2808,122.0794,122.1717,7136.0
2018-06-05 12:40:00,145.59,145.63,145.54,145.59,5860.0,122.1717,122.2052,122.1297,122.1717,5860.0
2018-06-05 12:45:00,145.59,145.63,145.47,145.49,9295.0,122.1717,122.2052,122.071,122.0878,9295.0
2018-06-05 12:50:00,145.48,145.52,145.43,145.45,5325.0,122.0794,122.1129,122.0374,122.0542,5325.0
2018-06-05 12:55:00,145.49,145.55,145.47,145.48,6593.0,122.0878,122.1381,122.071,122.0794,6593.0
2018-06-05 13:00:00,145.48,145.51,145.46,145.49,3304.0,122.0794,122.1045,122.0626,122.0878,3304.0
2018-06-05 13:05:00,145.45,145.53,145.45,145.52,12787.0,122.0542,122.1213,122.0542,122.1129,12787.0
2018-06-05 13:10:00,145.52,145.54,145.49,145.5,28662.0,122.1129,122.1297,122.0878,122.0962,28662.0
2018-06-05 13:15:00,145.51,145.75,145.44,145.74,51951.0,122.1045,122.3059,122.0458,122.2976,51951.0
2018-06-05 13:20:00,145.75,145.76,145.67,145.69,12407.0,122.3059,122.3143,122.2388,122.2556,12407.0
2018-06-05 13:25:00,145.7,145.72,145.52,145.52,20202.0,122.264,122.2808,122.1129,122.1129,20202.0
2018-06-05 13:30:00,145.53,145.58,145.53,145.55,11852.0,122.1213,122.1633,122.1213,122.1381,11852.0
2018-06-05 13:35:00,145.57,145.57,145.5,145.51,22999.0,122.1549,122.1549,122.0962,122.1045,22999.0
2018-06-05 13:40:00,145.49,145.57,145.42,145.56,11059.0,122.0878,122.1549,122.029,122.1465,11059.0
2018-06-05 13:45:00,145.57,145.59,145.47,145.47,29013.0,122.1549,122.1717,122.071,122.071,29013.0
2018-06-05 13:50:00,145.47,145.51,145.43,145.46,9377.0,122.071,122.1045,122.0374,122.0626,9377.0
2018-06-05 13:55:00,145.45,145.5,145.43,145.47,5306.0,122.0542,122.0962,122.0374,122.071,5306.0
2018-06-05 14:00:00,145.47,145.5,145.38,145.4,12125.0,122.071,122.0962,121.9955,122.0122,12125.0
2018-06-05 14:05:00,145.4,145.46,145.36,145.45,11211.0,122.0122,122.0626,121.9787,122.0542,11211.0
2018-06-05 14:10:00,145.43,145.48,145.39,145.48,6715.0,122.0374,122.0794,122.0039,122.0794,6715.0
2018-06-05 14:15:00,145.46,145.51,145.45,145.47,11893.0,122.0626,122.1045,122.0542,122.071,11893.0
2018-06-05 14:20:00,145.49,145.51,145.39,145.44,8583.0,122.0878,122.1045,122.0039,122.0458,8583.0
2018-06-05 14:25:00,145.45,145.52,145.43,145.5,15134.0,122.0542,122.1129,122.0374,122.0962,15134.0
2018-06-05 14:30:00,145.49,145.51,145.48,145.48,19167.0,122.0878,122.1045,122.0794,122.0794,19167.0
2018-06-05 14:35:00,145.5,145.52,145.45,145.49,40721.0,122.0962,122.1129,122.0542,122.0878,40721.0
2018-06-05 14:40:00,145.5,145.51,145.45,145.45,7195.0,122.0962,122.1045,122.0542,122.0542,7195.0
2018-06-05 14:45:00,145.45,145.52,145.45,145.5,16648.0,122.0542,122.1129,122.0542,122.0962,16648.0
2018-06-05 14:50:00,145.5,145.58,145.48,145.58,31775.0,122.0962,122.1633,122.0794,122.1633,31775.0
2018-06-05 14:55:00,145.61,145.63,145.54,145.56,31431.0,122.1885,122.2052,122.1297,122.1465,31431.0
2018-06-05 15:00:00,145.56,145.62,145.52,145.53,34783.0,122.1465,122.1969,122.1129,122.1213,34783.0
2018-06-05 15:05:00,145.52,145.53,145.48,145.5,32381.0,122.1129,122.1213,122.0794,122.0962,32381.0
2018-06-05 15:10:00,145.5,145.5,145.32,145.35,20839.0,122.0962,122.0962,121.9451,121.9703,20839.0
2018-06-05 15:15:00,145.36,145.44,145.34,145.44,27855.0,121.9787,122.0458,121.9619,122.0458,27855.0
2018-06-05 15:20:00,145.44,145.5,145.38,145.38,17424.0,122.0458,122.0962,121.9955,121.9955,17424.0
2018-06-05 15:25:00,145.38,145.39,145.27,145.33,13162.0,121.9955,122.0039,121.9032,121.9535,13162.0
2018-06-05 15:30:00,145.33,145.51,145.33,145.47,24242.0,121.9535,122.1045,121.9535,122.071,24242.0
2018-06-05 15:35:00,145.47,145.51,145.42,145.43,28185.0,122.071,122.1045,122.029,122.0374,28185.0
2018-06-05 15:40:00,145.44,145.51,145.4,145.49,27307.0,122.0458,122.1045,122.0122,122.0878,27307.0
2018-06-05 15:45:00,145.48,145.79,145.48,145.77,34033.0,122.0794,122.3395,122.0794,122.3227,34033.0
2018-06-05 15:50:00,145.76,145.81,145.49,145.49,29485.0,122.3143,122.3563,122.0878,122.0878,29485.0
2018-06-05 15:55:00,145.5,145.76,145.49,145.67,66658.0,122.0962,122.3143,122.0878,122.2388,66658.0
2018-06-06 09:30:00,146.15,146.33,145.76,145.94,16921.0,122.6416,122.7927,122.3143,122.4654,16921.0
2018-06-06 09:35:00,145.83,145.99,145.73,145.91,4215.0,122.3731,122.5073,122.2892,122.4402,4215.0
2018-06-06 09:40:00,146.0,146.0,145.42,145.69,12369.0,122.5157,122.5157,122.029,122.2556,12369.0
2018-06-06 09:45:00,145.69,145.69,145.27,145.27,7892.0,122.2556,122.2556,121.9032,121.9032,7892.0
2018-06-06 09:50:00,145.3,145.66,145.3,145.56,6800.0,121.9283,122.2304,121.9283,122.1465,6800.0
2018-06-06 09:55:00,145.5,145.6,145.36,145.5,5654.0,122.0962,122.1801,121.9787,122.0962,5654.0
2018-06-06 10:00:00,145.5,145.6,145.43,145.6,12187.0,122.0962,122.1801,122.0374,122.1801,12187.0
2018-06-06 10:05:00,145.6,145.7,145.49,145.59,7586.0,122.1801,122.264,122.0878,122.1717,7586.0
2018-06-06 10:10:00,145.66,145.7,145.58,145.67,8770.0,122.2304,122.264,122.1633,122.2388,8770.0
2018-06-06 10:15:00,145.63,145.75,145.6,145.67,11171.0,122.2052,122.3059,122.1801,122.2388,11171.0
2018-06-06 10:20:00,145.7,145.75,145.65,145.68,20140.0,122.264,122.3059,122.222,122.2472,20140.0
2018-06-06 10:25:00,145.75,145.75,145.58,145.65,13500.0,122.3059,122.3059,122.1633,122.222,13500.0
2018-06-06 10:30:00,145.65,145.86,145.6,145.76,26932.0,122.222,122.3983,122.1801,122.3143,26932.0
2018-06-06 10:35:00,145.76,145.81,145.6,145.6,17816.0,122.3143,122.3563,122.1801,122.1801,17816.0
2018-06-06 10:40:00,145.66,145.68,145.57,145.63,3085.0,122.2304,122.2472,122.1549,122.2052,3085.0
2018-06-06 10:45:00,145.6,145.61,145.32,145.45,4900.0,122.1801,122.1885,121.9451,122.0542,4900.0
2018-06-06 10:50:00,145.52,145.63,145.43,145.55,2278.0,122.1129,122.2052,122.0374,122.1381,2278.0
2018-06-06 10:55:00,145.62,145.7,145.59,145.68,6503.0,122.1969,122.264,122.1717,122.2472,6503.0
2018-06-06 11:00:00,145.65,145.82,145.64,145.71,14155.0,122.222,122.3647,122.2136,122.2724,14155.0
2018-06-06 11:05:00,145.75,145.79,145.7,145.74,7181.0,122.3059,122.3395,122.264,122.2976,7181.0
2018-06-06 11:10:00,145.76,145.77,145.59,145.63,5678.0,122.3143,122.3227,122.1717,122.2052,5678.0
2018-06-06 11:15:00,145.62,145.84,145.57,145.74,11485.0,122.1969,122.3815,122.1549,122.2976,11485.0
2018-06-06 11:20:00,145.75,145.78,145.67,145.75,11879.0,122.3059,122.3311,122.2388,122.3059,11879.0
2018-06-06 11:25:00,145.74,145.83,145.7,145.75,18783.0,122.2976,122.3731,122.264,122.3059,18783.0
2018-06-06 11:30:00,145.75,145.78,145.67,145.67,9105.0,122.3059,122.3311,122.2388,122.2388,9105.0
2018-06-06 11:35:00,145.72,145.88,145.72,145.82,2837.0,122.2808,122.415,122.2808,122.3647,2837.0
2018-06-06 11:40:00,145.85,145.92,145.85,145.89,8107.0,122.3899,122.4486,122.3899,122.4234,8107.0
2018-06-06 11:45:00,145.95,146.05,145.92,145.94,24757.0,122.4738,122.5577,122.4486,122.4654,24757.0
2018-06-06 11:50:00,145.98,145.99,145.91,145.94,3310.0,122.4989,122.5073,122.4402,122.4654,3310.0
2018-06-06 11:55:00,145.96,146.02,145.94,146.0,11714.0,122.4822,122.5325,122.4654,122.5157,11714.0
2018-06-06 12:00:00,146.0,146.02,145.91,145.99,9089.0,122.5157,122.5325,122.4402,122.5073,9089.0
2018-06-06 12:05:00,145.97,146.04,145.9,145.9,9593.0,122.4906,122.5493,122.4318,122.4318,9593.0
2018-06-06 12:10:00,145.93,146.02,145.9,145.98,9510.0,122.457,122.5325,122.4318,122.4989,9510.0
2018-06-06 12:15:00,145.97,146.02,145.96,145.96,5263.0,122.4906,122.5325,122.4822,122.4822,5263.0
2018-06-06 12:20:00,145.97,146.02,145.95,145.98,13251.0,122.4906,122.5325,122.4738,122.4989,13251.0
2018-06-06 12:25:00,146.0,146.02,145.97,146.0,11367.0,122.5157,122.5325,122.4906,122.5157,11367.0
2018-06-06 12:30:00,145.99,146.02,145.96,146.0,12039.0,122.5073,122.5325,122.4822,122.5157,12039.0
2018-06-06 12:35:00,146.0,146.0,145.87,145.89,5609.0,122.5157,122.5157,122.4066,122.4234,5609.0
2018-06-06 12:40:00,145.88,145.91,145.81,145.85,5485.0,122.415,122.4402,122.3563,122.3899,5485.0
2018-06-06 12:45:00,145.86,145.91,145.82,145.86,7085.0,122.3983,122.4402,122.3647,122.3983,7085.0
2018-06-06 12:50:00,145.83,145.94,145.81,145.89,6072.0,122.3731,122.4654,122.3563,122.4234,6072.0
2018-06-06 12:55:00,145.93,145.98,145.86,145.91,4649.0,122.457,122.4989,122.3983,122.4402,4649.0
2018-06-06 13:00:00,145.9,146.02,145.9,145.96,6312.0,122.4318,122.5325,122.4318,122.4822,6312.0
2018-06-06 13:05:00,145.97,146.02,145.95,146.0,8548.0,122.4906,122.5325,122.4738,122.5157,8548.0
2018-06-06 13:10:00,145.99,146.01,145.97,145.97,5610.0,122.5073,122.5241,122.4906,122.4906,5610.0
2018-06-06 13:15:00,145.96,146.01,145.96,145.98,6403.0,122.4822,122.5241,122.4822,122.4989,6403.0
2018-06-06 13:20:00,145.96,146.0,145.86,146.0,5398.0,122.4822,122.5157,122.3983,122.5157,5398.0
2018-06-06 13:25:00,145.98,146.01,145.95,146.0,10574.0,122.4989,122.5241,122.4738,122.5157,10574.0
2018-06-06 13:30:00,146.0,146.01,145.94,145.98,10116.0,122.5157,122.5241,122.4654,122.4989,10116.0
2018-06-06 13:35:00,145.97,146.01,145.94,145.94,7161.0,122.4906,122.5241,122.4654,122.4654,7161.0
2018-06-06 13:40:00,145.96,145.99,145.89,145.99,3141.0,122.4822,122.5073,122.4234,122.5073,3141.0
2018-06-06 13:45:00,145.96,145.98,145.86,145.89,7258.0,122.4822,122.4989,122.3983,122.4234,7258.0
2018-06-06 13:50:00,145.88,145.91,145.85,145.9,7794.0,122.415,122.4402,122.3899,122.4318,7794.0
2018-06-06 13:55:00,145.89,145.91,145.85,145.88,11177.0,122.4234,122.4402,122.3899,122.415,11177.0
2018-06-06 14:00:00,145.9,145.91,145.86,145.91,18955.0,122.4318,122.4402,122.3983,122.4402,18955.0
2018-06-06 14:05:00,145.91,145.91,145.86,145.89,13898.0,122.4402,122.4402,122.3983,122.4234,13898.0
2018-06-06 14:10:00,145.89,145.95,145.86,145.89,34646.0,122.4234,122.4738,122.3983,122.4234,34646.0
2018-06-06 14:15:00,145.88,146.17,145.85,146.07,23384.0,122.415,122.6584,122.3899,122.5745,23384.0
2018-06-06 14:20:00,146.09,146.21,146.09,146.13,9363.0,122.5913,122.692,122.5913,122.6248,9363.0
2018-06-06 14:25:00,146.12,146.15,145.96,145.97,24851.0,122.6164,122.6416,122.4822,122.4906,24851.0
2018-06-06 14:30:00,145.96,145.98,145.92,145.98,3784.0,122.4822,122.4989,122.4486,122.4989,3784.0
2018-06-06 14:35:00,146.0,146.03,145.96,146.0,33390.0,122.5157,122.5409,122.4822,122.5157,33390.0
2018-06-06 14:40:00,146.0,146.15,145.97,146.1,72248.0,122.5157,122.6416,122.4906,122.5996,72248.0
2018-06-06 14:45:00,146.14,146.45,146.12,146.45,7499.0,122.6332,122.8933,122.6164,122.8933,7499.0
2018-06-06 14:50:00,146.45,146.63,146.44,146.61,2701.0,122.8933,123.0444,122.885,123.0276,2701.0
2018-06-06 14:55:00,146.57,146.7,146.54,146.63,8186.0,122.994,123.1031,122.9689,123.0444,8186.0
2018-06-06 15:00:00,146.58,146.67,146.52,146.66,4391.0,123.0024,123.078,122.9521,123.0696,4391.0
2018-06-06 15:05:00,146.69,146.8,146.57,146.57,10800.0,123.0947,123.1871,122.994,122.994,10800.0
2018-06-06 15:10:00,146.55,146.69,146.53,146.66,6076.0,122.9773,123.0947,122.9605,123.0696,6076.0
2018-06-06 15:15:00,146.66,146.89,146.65,146.78,6811.0,123.0696,123.2626,123.0612,123.1703,6811.0
2018-06-06 15:20:00,146.8,146.88,146.79,146.87,4229.0,123.1871,123.2542,123.1787,123.2458,4229.0
2018-06-06 15:25:00,146.87,146.89,146.75,146.83,9623.0,123.2458,123.2626,123.1451,123.2122,9623.0
2018-06-06 15:30:00,146.81,146.82,146.73,146.79,10956.0,123.1954,123.2038,123.1283,123.1787,10956.0
2018-06-06 15:35:00,146.82,147.02,146.82,147.02,8576.0,123.2038,123.3717,123.2038,123.3717,8576.0
2018-06-06 15:40:00,147.03,147.06,146.98,146.98,17986.0,123.3801,123.4052,123.3381,123.3381,17986.0
2018-06-06 15:45:00,146.97,147.0,146.8,146.98,16287.0,123.3297,123.3549,123.1871,123.3381,16287.0
2018-06-06 15:50:00,147.0,147.0,146.86,146.88,22863.0,123.3549,123.3549,123.2374,123.2542,22863.0
2018-06-06 15:55:00,146.88,147.2,146.88,147.14,71471.0,123.2542,123.5227,123.2542,123.4724,71471.0
2018-06-07 09:30:00,147.2,147.98,147.15,147.89,9172.0,123.5227,124.1772,123.4808,124.1017,9172.0
2018-06-07 09:35:00,147.8,147.87,147.68,147.77,3808.0,124.0262,124.0849,123.9255,124.001,3808.0
2018-06-07 09:40:00,147.7,147.92,147.62,147.87,1900.0,123.9423,124.1269,123.8752,124.0849,1900.0
2018-06-07 09:45:00,148.04,148.32,147.96,148.16,6803.0,124.2276,124.4626,124.1605,124.3283,6803.0
2018-06-07 09:50:00,148.27,148.5,148.17,148.17,4251.0,124.4206,124.6136,124.3367,124.3367,4251.0
2018-06-07 09:55:00,148.13,148.35,148.04,148.11,4313.0,124.3031,124.4877,124.2276,124.2863,4313.0
2018-06-07 10:00:00,148.04,148.3,147.96,148.24,5605.0,124.2276,124.4458,124.1605,124.3954,5605.0
2018-06-07 10:05:00,148.28,148.3,147.89,147.9,6436.0,124.429,124.4458,124.1017,124.1101,6436.0
2018-06-07 10:10:00,147.88,147.92,147.7,147.91,4840.0,124.0933,124.1269,123.9423,124.1185,4840.0
2018-06-07 10:15:00,147.91,148.19,147.72,147.99,26080.0,124.1185,124.3535,123.9591,124.1856,26080.0
2018-06-07 10:20:00,147.89,147.89,147.69,147.75,3501.0,124.1017,124.1017,123.9339,123.9842,3501.0
2018-06-07 10:25:00,147.85,148.01,147.76,147.91,6888.0,124.0682,124.2024,123.9926,124.1185,6888.0
2018-06-07 10:30:00,147.95,148.25,147.95,148.25,8014.0,124.1521,124.4038,124.1521,124.4038,8014.0
2018-06-07 10:35:00,148.29,148.31,147.93,148.06,5202.0,124.4374,124.4542,124.1353,124.2444,5202.0
2018-06-07 10:40:00,148.01,148.09,147.95,147.98,7027.0,124.2024,124.2696,124.1521,124.1772,7027.0
2018-06-07 10:45:00,147.94,148.11,147.9,148.11,3410.0,124.1437,124.2863,124.1101,124.2863,3410.0
2018-06-07 10:50:00,148.06,148.06,147.73,147.77,4837.0,124.2444,124.2444,123.9675,124.001,4837.0
2018-06-07 10:55:00,147.77,148.22,147.77,148.14,4607.0,124.001,124.3786,124.001,124.3115,4607.0
2018-06-07 11:00:00,148.17,148.19,147.95,147.95,5720.0,124.3367,124.3535,124.1521,124.1521,5720.0
2018-06-07 11:05:00,147.94,148.07,147.79,148.04,2824.0,124.1437,124.2528,124.0178,124.2276,2824.0
2018-06-07 11:10:00,148.16,148.34,148.01,148.25,5454.0,124.3283,124.4793,124.2024,124.4038,5454.0
2018-06-07 11:15:00,148.16,148.17,148.0,148.04,1500.0,124.3283,124.3367,124.194,124.2276,1500.0
2018-06-07 11:20:00,148.04,148.08,147.79,147.8,5516.0,124.2276,124.2612,124.0178,124.0262,5516.0
2018-06-07 11:25:00,147.83,147.87,147.72,147.86,2996.0,124.0514,124.0849,123.9591,124.0765,2996.0
2018-06-07 11:30:00,147.89,147.92,147.74,147.88,3008.0,124.1017,124.1269,123.9759,124.0933,3008.0
2018-06-07 11:35:00,147.85,148.04,147.83,148.04,2100.0,124.0682,124.2276,124.0514,124.2276,2100.0
2018-06-07 11:40:00,148.09,148.19,148.08,148.08,9469.0,124.2696,124.3535,124.2612,124.2612,9469.0
2018-06-07 11:45:00,148.12,148.12,147.75,147.75,4239.0,124.2947,124.2947,123.9842,123.9842,4239.0
2018-06-07 11:50:00,147.75,147.83,147.66,147.77,3974.0,123.9842,124.0514,123.9087,124.001,3974.0
2018-06-07 11:55:00,147.82,148.01,147.82,147.99,3601.0,124.043,124.2024,124.043,124.1856,3601.0
2018-06-07 12:00:00,148.0,148.04,147.91,148.03,2500.0,124.194,124.2276,124.1185,124.2192,2500.0
2018-06-07 12:05:00,148.12,148.19,148.01,148.03,2000.0,124.2947,124.3535,124.2024,124.2192,2000.0
2018-06-07 12:10:00,148.06,148.22,148.05,148.12,2676.0,124.2444,124.3786,124.236,124.2947,2676.0
2018-06-07 12:15:00,148.03,148.07,147.96,148.02,2454.0,124.2192,124.2528,124.1605,124.2108,2454.0
2018-06-07 12:20:00,148.0,148.17,147.88,148.12,4492.0,124.194,124.3367,124.0933,124.2947,4492.0
2018-06-07 12:25:00,148.17,148.18,147.89,147.95,3400.0,124.3367,124.3451,124.1017,124.1521,3400.0
2018-06-07 12:30:00,147.9,147.91,147.52,147.58,3202.0,124.1101,124.1185,123.7912,123.8416,3202.0
2018-06-07 12:35:00,147.61,147.75,147.58,147.68,2325.0,123.8668,123.9842,123.8416,123.9255,2325.0
2018-06-07 12:40:00,147.76,147.78,147.6,147.6,2100.0,123.9926,124.0094,123.8584,123.8584,2100.0
2018-06-07 12:45:00,147.62,147.62,147.32,147.4,3354.0,123.8752,123.8752,123.6234,123.6905,3354.0
2018-06-07 12:50:00,147.45,147.55,147.41,147.54,3682.0,123.7325,123.8164,123.6989,123.808,3682.0
2018-06-07 12:55:00,147.53,147.63,147.45,147.63,2397.0,123.7996,123.8835,123.7325,123.8835,2397.0
2018-06-07 13:00:00,147.56,147.68,147.51,147.66,2802.0,123.8248,123.9255,123.7828,123.9087,2802.0
2018-06-07 13:05:00,147.61,147.66,147.51,147.56,2858.0,123.8668,123.9087,123.7828,123.8248,2858.0
2018-06-07 13:10:00,147.56,147.66,147.5,147.52,2891.0,123.8248,123.9087,123.7745,123.7912,2891.0
2018-06-07 13:15:00,147.52,147.58,147.35,147.46,5568.0,123.7912,123.8416,123.6486,123.7409,5568.0
2018-06-07 13:20:00,147.49,147.56,147.45,147.52,3800.0,123.7661,123.8248,123.7325,123.7912,3800.0
2018-06-07 13:25:00,147.5,147.55,147.34,147.41,2955.0,123.7745,123.8164,123.6402,123.6989,2955.0
2018-06-07 13:30:00,147.42,147.55,147.37,147.53,3855.0,123.7073,123.8164,123.6654,123.7996,3855.0
2018-06-07 13:35:00,147.57,147.57,147.14,147.24,4133.0,123.8332,123.8332,123.4724,123.5563,4133.0
2018-06-07 13:40:00,147.19,147.27,147.09,147.27,3829.0,123.5143,123.5815,123.4304,123.5815,3829.0
2018-06-07 13:45:00,147.34,147.65,147.3,147.62,5775.0,123.6402,123.9003,123.6066,123.8752,5775.0
2018-06-07 13:50:00,147.63,147.63,147.36,147.36,2329.0,123.8835,123.8835,123.657,123.657,2329.0
2018-06-07 13:55:00,147.44,147.54,147.3,147.3,3164.0,123.7241,123.808,123.6066,123.6066,3164.0
2018-06-07 14:00:00,147.31,147.42,147.21,147.42,3119.0,123.615,123.7073,123.5311,123.7073,3119.0
2018-06-07 14:05:00,147.43,147.59,147.27,147.52,10477.0,123.7157,123.85,123.5815,123.7912,10477.0
2018-06-07 14:10:00,147.55,147.61,147.42,147.56,2215.0,123.8164,123.8668,123.7073,123.8248,2215.0
2018-06-07 14:15:00,147.56,147.69,147.48,147.61,3705.0,123.8248,123.9339,123.7577,123.8668,3705.0
2018-06-07 14:20:00,147.65,147.66,147.5,147.64,7085.0,123.9003,123.9087,123.7745,123.8919,7085.0
2018-06-07 14:25:00,147.67,147.67,147.56,147.56,8380.0,123.9171,123.9171,123.8248,123.8248,8380.0
2018-06-07 14:30:00,147.59,147.68,147.57,147.67,2436.0,123.85,123.9255,123.8332,123.9171,2436.0
2018-06-07 14:35:00,147.69,147.76,147.64,147.73,3351.0,123.9339,123.9926,123.8919,123.9675,3351.0
2018-06-07 14:40:00,147.7,147.77,147.65,147.7,4843.0,123.9423,124.001,123.9003,123.9423,4843.0
2018-06-07 14:45:00,147.7,147.87,147.68,147.87,2848.0,123.9423,124.0849,123.9255,124.0849,2848.0
2018-06-07 14:50:00,147.8,147.87,147.72,147.74,4401.0,124.0262,124.0849,123.9591,123.9759,4401.0
2018-06-07 14:55:00,147.77,147.77,147.64,147.7,3110.0,124.001,124.001,123.8919,123.9423,3110.0
2018-06-07 15:00:00,147.69,147.69,147.54,147.54,3405.0,123.9339,123.9339,123.808,123.808,3405.0
2018-06-07 15:05:00,147.59,147.62,147.42,147.42,4526.0,123.85,123.8752,123.7073,123.7073,4526.0
2018-06-07 15:10:00,147.46,147.51,147.39,147.51,10263.0,123.7409,123.7828,123.6821,123.7828,10263.0
2018-06-07 15:15:00,147.52,147.55,147.47,147.55,4504.0,123.7912,123.8164,123.7493,123.8164,4504.0
2018-06-07 15:20:00,147.54,147.75,147.54,147.75,3868.0,123.808,123.9842,123.808,123.9842,3868.0
2018-06-07 15:25:00,147.8,147.91,147.79,147.86,10117.0,124.0262,124.1185,124.0178,124.0765,10117.0
2018-06-07 15:30:00,147.85,147.99,147.82,147.97,12382.0,124.0682,124.1856,124.043,124.1689,12382.0
2018-06-07 15:35:00,147.97,148.13,147.97,148.1,12125.0,124.1689,124.3031,124.1689,124.2779,12125.0
2018-06-07 15:40:00,148.13,148.23,148.08,148.2,23197.0,124.3031,124.387,124.2612,124.3619,23197.0
2018-06-07 15:45:00,148.19,148.2,148.05,148.12,29820.0,124.3535,124.3619,124.236,124.2947,29820.0
2018-06-07 15:50:00,148.13,148.36,148.09,148.33,21192.0,124.3031,124.4961,124.2696,124.4709,21192.0
2018-06-07 15:55:00,148.29,148.35,148.1,148.21,67211.0,124.4374,124.4877,124.2779,124.3703,67211.0
2018-06-08 09:30:00,148.19,148.49,148.07,148.23,26550.0,124.3535,124.6052,124.2528,124.387,26550.0
2018-06-08 09:35:00,148.32,148.4,147.91,148.16,5221.0,124.4626,124.5297,124.1185,124.3283,5221.0
2018-06-08 09:40:00,148.15,148.24,147.99,148.07,4250.0,124.3199,124.3954,124.1856,124.2528,4250.0
2018-06-08 09:45:00,148.14,148.16,147.96,147.99,2400.0,124.3115,124.3283,124.1605,124.1856,2400.0
2018-06-08 09:50:00,147.88,148.03,147.88,148.03,1690.0,124.0933,124.2192,124.0933,124.2192,1690.0
2018-06-08 09:55:00,148.13,148.22,148.0,148.11,9404.0,124.3031,124.3786,124.194,124.2863,9404.0
2018-06-08 10:00:00,148.06,148.11,147.86,147.86,4877.0,124.2444,124.2863,124.0765,124.0765,4877.0
2018-06-08 10:05:00,147.87,148.0,147.87,148.0,1800.0,124.0849,124.194,124.0849,124.194,1800.0
2018-06-08 10:10:00,148.15,148.15,147.99,147.99,2878.0,124.3199,124.3199,124.1856,124.1856,2878.0
2018-06-08 10:15:00,148.0,148.09,147.95,148.09,1400.0,124.194,124.2696,124.1521,124.2696,1400.0
2018-06-08 10:20:00,148.13,148.19,148.05,148.06,6424.0,124.3031,124.3535,124.236,124.2444,6424.0
2018-06-08 10:25:00,148.01,148.11,147.96,147.96,2346.0,124.2024,124.2863,124.1605,124.1605,2346.0
2018-06-08 10:30:00,147.94,148.11,147.86,147.96,3100.0,124.1437,124.2863,124.0765,124.1605,3100.0
2018-06-08 10:35:00,148.0,148.09,147.83,147.91,3401.0,124.194,124.2696,124.0514,124.1185,3401.0
2018-06-08 10:40:00,147.94,147.94,147.77,147.88,1896.0,124.1437,124.1437,124.001,124.0933,1896.0
2018-06-08 10:45:00,147.85,147.85,147.78,147.8,1356.0,124.0682,124.0682,124.0094,124.0262,1356.0
2018-06-08 10:50:00,147.89,148.04,147.89,147.93,4075.0,124.1017,124.2276,124.1017,124.1353,4075.0
2018-06-08 10:55:00,148.03,148.05,147.75,147.83,4657.0,124.2192,124.236,123.9842,124.0514,4657.0
2018-06-08 11:00:00,147.77,147.81,147.52,147.52,3262.0,124.001,124.0346,123.7912,123.7912,3262.0
2018-06-08 11:05:00,147.65,147.78,147.5,147.5,11979.0,123.9003,124.0094,123.7745,123.7745,11979.0
2018-06-08 11:10:00,147.5,147.53,147.42,147.42,4523.0,123.7745,123.7996,123.7073,123.7073,4523.0
2018-06-08 11:15:00,147.52,147.52,147.42,147.5,5703.0,123.7912,123.7912,123.7073,123.7745,5703.0
2018-06-08 11:20:00,147.51,147.53,147.38,147.44,2797.0,123.7828,123.7996,123.6738,123.7241,2797.0
2018-06-08 11:25:00,147.48,147.55,147.42,147.45,9309.0,123.7577,123.8164,123.7073,123.7325,9309.0
2018-06-08 11:30:00,147.47,147.49,147.3,147.35,3800.0,123.7493,123.7661,123.6066,123.6486,3800.0
2018-06-08 11:35:00,147.33,147.54,147.32,147.48,4700.0,123.6318,123.808,123.6234,123.7577,4700.0
2018-06-08 11:40:00,147.52,147.57,147.41,147.52,19276.0,123.7912,123.8332,123.6989,123.7912,19276.0
2018-06-08 11:45:00,147.53,147.54,147.4,147.42,4946.0,123.7996,123.808,123.6905,123.7073,4946.0
2018-06-08 11:50:00,147.43,147.5,147.27,147.42,17453.0,123.7157,123.7745,123.5815,123.7073,17453.0
2018-06-08 11:55:00,147.43,147.5,147.38,147.49,17348.0,123.7157,123.7745,123.6738,123.7661,17348.0
2018-06-08 12:00:00,147.5,147.62,147.45,147.57,41764.0,123.7745,123.8752,123.7325,123.8332,41764.0
2018-06-08 12:05:00,147.59,147.66,147.52,147.66,2430.0,123.85,123.9087,123.7912,123.9087,2430.0
2018-06-08 12:10:00,147.68,147.82,147.66,147.82,2873.0,123.9255,124.043,123.9087,124.043,2873.0
2018-06-08 12:15:00,147.78,147.93,147.77,147.86,2953.0,124.0094,124.1353,124.001,124.0765,2953.0
2018-06-08 12:20:00,147.88,148.01,147.86,147.98,7824.0,124.0933,124.2024,124.0765,124.1772,7824.0
2018-06-08 12:25:00,147.98,147.98,147.68,147.77,25348.0,124.1772,124.1772,123.9255,124.001,25348.0
2018-06-08 12:30:00,147.74,148.0,147.74,147.95,29687.0,123.9759,124.194,123.9759,124.1521,29687.0
2018-06-08 12:35:00,147.96,147.96,147.71,147.71,7993.0,124.1605,124.1605,123.9507,123.9507,7993.0
2018-06-08 12:40:00,147.75,147.78,147.71,147.73,18141.0,123.9842,124.0094,123.9507,123.9675,18141.0
2018-06-08 12:45:00,147.7,147.73,147.64,147.68,2345.0,123.9423,123.9675,123.8919,123.9255,2345.0
2018-06-08 12:50:00,147.72,147.74,147.69,147.72,3432.0,123.9591,123.9759,123.9339,123.9591,3432.0
2018-06-08 12:55:00,147.68,147.74,147.65,147.74,3400.0,123.9255,123.9759,123.9003,123.9759,3400.0
2018-06-08 13:00:00,147.75,147.79,147.5,147.5,3008.0,123.9842,124.0178,123.7745,123.7745,3008.0
2018-06-08 13:05:00,147.52,147.78,147.47,147.72,8060.0,123.7912,124.0094,123.7493,123.9591,8060.0
2018-06-08 13:10:00,147.69,147.69,147.62,147.64,1400.0,123.9339,123.9339,123.8752,123.8919,1400.0
2018-06-08 13:15:00,147.67,147.67,147.55,147.61,3542.0,123.9171,123.9171,123.8164,123.8668,3542.0
2018-06-08 13:20:00,147.57,147.63,147.57,147.61,1900.0,123.8332,123.8835,123.8332,123.8668,1900.0
2018-06-08 13:25:00,147.59,147.66,147.57,147.63,4507.0,123.85,123.9087,123.8332,123.8835,4507.0
2018-06-08 13:30:00,147.66,147.67,147.56,147.61,11609.0,123.9087,123.9171,123.8248,123.8668,11609.0
2018-06-08 13:35:00,147.59,147.61,147.48,147.51,9231.0,123.85,123.8668,123.7577,123.7828,9231.0
2018-06-08 13:40:00,147.48,147.58,147.42,147.42,6757.0,123.7577,123.8416,123.7073,123.7073,6757.0
2018-06-08 13:45:00,147.39,147.48,147.25,147.28,14818.0,123.6821,123.7577,123.5647,123.5898,14818.0
2018-06-08 13:50:00,147.26,147.4,147.07,147.27,17330.0,123.5731,123.6905,123.4136,123.5815,17330.0
2018-06-08 13:55:00,147.31,147.45,147.31,147.41,4043.0,123.615,123.7325,123.615,123.6989,4043.0
2018-06-08 14:00:00,147.43,147.45,147.39,147.39,3313.0,123.7157,123.7325,123.6821,123.6821,3313.0
2018-06-08 14:05:00,147.39,147.4,147.29,147.33,3700.0,123.6821,123.6905,123.5982,123.6318,3700.0
2018-06-08 14:10:00,147.34,147.58,147.32,147.57,6736.0,123.6402,123.8416,123.6234,123.8332,6736.0
2018-06-08 14:15:00,147.58,147.6,147.54,147.6,3200.0,123.8416,123.8584,123.808,123.8584,3200.0
2018-06-08 14:20:00,147.55,147.55,147.4,147.44,5100.0,123.8164,123.8164,123.6905,123.7241,5100.0
2018-06-08 14:25:00,147.47,147.51,147.35,147.37,7632.0,123.7493,123.7828,123.6486,123.6654,7632.0
2018-06-08 14:30:00,147.38,147.42,147.32,147.34,4399.0,123.6738,123.7073,123.6234,123.6402,4399.0
2018-06-08 14:35:00,147.35,147.45,147.35,147.41,6070.0,123.6486,123.7325,123.6486,123.6989,6070.0
2018-06-08 14:40:00,147.45,147.6,147.44,147.58,21732.0,123.7325,123.8584,123.7241,123.8416,21732.0
2018-06-08 14:45:00,147.6,147.63,147.57,147.58,19265.0,123.8584,123.8835,123.8332,123.8416,19265.0
2018-06-08 14:50:00,147.58,147.62,147.56,147.58,8816.0,123.8416,123.8752,123.8248,123.8416,8816.0
2018-06-08 14:55:00,147.57,147.6,147.53,147.56,8075.0,123.8332,123.8584,123.7996,123.8248,8075.0
2018-06-08 15:00:00,147.57,147.64,147.53,147.57,13752.0,123.8332,123.8919,123.7996,123.8332,13752.0
2018-06-08 15:05:00,147.6,147.63,147.53,147.58,9690.0,123.8584,123.8835,123.7996,123.8416,9690.0
2018-06-08 15:10:00,147.58,147.62,147.58,147.6,26328.0,123.8416,123.8752,123.8416,123.8584,26328.0
2018-06-08 15:15:00,147.59,147.62,147.45,147.46,15757.0,123.85,123.8752,123.7325,123.7409,15757.0
2018-06-08 15:20:00,147.51,147.72,147.51,147.71,23401.0,123.7828,123.9591,123.7828,123.9507,23401.0
2018-06-08 15:25:00,147.71,147.8,147.69,147.8,13001.0,123.9507,124.0262,123.9339,124.0262,13001.0
2018-06-08 15:30:00,147.81,147.82,147.66,147.7,24302.0,124.0346,124.043,123.9087,123.9423,24302.0
2018-06-08 15:35:00,147.73,147.79,147.73,147.76,22796.0,123.9675,124.0178,123.9675,123.9926,22796.0
2018-06-08 15:40:00,147.76,147.76,147.65,147.72,13155.0,123.9926,123.9926,123.9003,123.9591,13155.0
2018-06-08 15:45:00,147.74,147.81,147.58,147.65,20478.0,123.9759,124.0346,123.8416,123.9003,20478.0
2018-06-08 15:50:00,147.68,147.73,147.61,147.64,27406.0,123.9255,123.9675,123.8668,123.8919,27406.0
2018-06-08 15:55:00,147.64,147.78,147.6,147.74,79853.0,123.8919,124.0094,123.8584,123.9759,79853.0
2018-06-11 09:30:00,148.03,148.73,148.03,148.39,17363.0,124.2192,124.8066,124.2192,124.5213,17363.0
2018-06-11 09:35:00,148.56,148.62,148.56,148.62,6210.0,124.664,124.7143,124.664,124.7143,6210.0
2018-06-11 09:40:00,148.82,149.11,148.79,149.02,8484.0,124.8821,125.1255,124.857,125.05,8484.0
2018-06-11 09:45:00,149.03,149.03,148.59,148.67,13440.0,125.0584,125.0584,124.6891,124.7563,13440.0
2018-06-11 09:50:00,148.56,148.72,148.31,148.37,12723.0,124.664,124.7982,124.4542,124.5045,12723.0
2018-06-11 09:55:00,148.43,148.48,148.32,148.42,6698.0,124.5549,124.5968,124.4626,124.5465,6698.0
2018-06-11 10:00:00,148.43,148.54,148.22,148.33,9584.0,124.5549,124.6472,124.3786,124.4709,9584.0
2018-06-11 10:05:00,148.39,148.73,148.38,148.52,14380.0,124.5213,124.8066,124.5129,124.6304,14380.0
2018-06-11 10:10:00,148.52,148.55,148.36,148.52,11217.0,124.6304,124.6556,124.4961,124.6304,11217.0
2018-06-11 10:15:00,148.51,148.57,148.34,148.44,9975.0,124.622,124.6723,124.4793,124.5633,9975.0
2018-06-11 10:20:00,148.41,148.57,148.38,148.57,15972.0,124.5381,124.6723,124.5129,124.6723,15972.0
2018-06-11 10:25:00,148.58,148.64,148.51,148.61,72636.0,124.6807,124.7311,124.622,124.7059,72636.0
2018-06-11 10:30:00,148.6,148.99,148.56,148.9,13300.0,124.6975,125.0248,124.664,124.9493,13300.0
2018-06-11 10:35:00,148.89,148.89,148.79,148.81,5747.0,124.9409,124.9409,124.857,124.8737,5747.0
2018-06-11 10:40:00,148.78,148.88,148.73,148.78,4683.0,124.8486,124.9325,124.8066,124.8486,4683.0
2018-06-11 10:45:00,148.84,148.84,148.54,148.54,7680.0,124.8989,124.8989,124.6472,124.6472,7680.0
2018-06-11 10:50:00,148.44,148.72,148.43,148.5,7057.0,124.5633,124.7982,124.5549,124.6136,7057.0
2018-06-11 10:55:00,148.54,148.62,148.24,148.24,8095.0,124.6472,124.7143,124.3954,124.3954,8095.0
2018-06-11 11:00:00,148.24,148.34,148.21,148.21,7414.0,124.3954,124.4793,124.3703,124.3703,7414.0
2018-06-11 11:05:00,148.21,148.47,148.11,148.46,14824.0,124.3703,124.5884,124.2863,124.58,14824.0
2018-06-11 11:10:00,148.45,148.45,148.12,148.29,4633.0,124.5716,124.5716,124.2947,124.4374,4633.0
2018-06-11 11:15:00,148.38,148.49,148.28,148.49,5014.0,124.5129,124.6052,124.429,124.6052,5014.0
2018-06-11 11:20:00,148.49,148.59,148.37,148.59,6691.0,124.6052,124.6891,124.5045,124.6891,6691.0
2018-06-11 11:25:00,148.63,148.63,148.52,148.57,4127.0,124.7227,124.7227,124.6304,124.6723,4127.0
2018-06-11 11:30:00,148.61,148.79,148.57,148.79,5470.0,124.7059,124.857,124.6723,124.857,5470.0
2018-06-11 11:35:00,148.79,148.95,148.79,148.88,9805.0,124.857,124.9912,124.857,124.9325,9805.0
2018-06-11 11:40:00,148.91,149.08,148.81,149.07,5669.0,124.9577,125.1003,124.8737,125.0919,5669.0
2018-06-11 11:45:00,149.05,149.11,148.9,148.99,7231.0,125.0751,125.1255,124.9493,125.0248,7231.0
2018-06-11 11:50:00,148.97,149.05,148.8,149.05,8159.0,125.008,125.0751,124.8653,125.0751,8159.0
2018-06-11 11:55:00,149.05,149.16,148.97,149.11,7943.0,125.0751,125.1674,125.008,125.1255,7943.0
2018-06-11 12:00:00,149.13,149.19,149.08,149.08,3774.0,125.1423,125.1926,125.1003,125.1003,3774.0
2018-06-11 12:05:00,148.97,149.14,148.95,149.09,6307.0,125.008,125.1507,124.9912,125.1087,6307.0
2018-06-11 12:10:00,149.15,149.26,149.14,149.19,4138.0,125.1591,125.2514,125.1507,125.1926,4138.0
2018-06-11 12:15:00,149.22,149.22,149.09,149.19,7860.0,125.2178,125.2178,125.1087,125.1926,7860.0
2018-06-11 12:20:00,149.19,149.2,148.98,149.01,7922.0,125.1926,125.201,125.0164,125.0416,7922.0
2018-06-11 12:25:00,148.97,149.1,148.97,149.07,5500.0,125.008,125.1171,125.008,125.0919,5500.0
2018-06-11 12:30:00,149.1,149.17,148.96,149.13,8629.0,125.1171,125.1758,124.9996,125.1423,8629.0
2018-06-11 12:35:00,149.13,149.17,149.09,149.17,3536.0,125.1423,125.1758,125.1087,125.1758,3536.0
2018-06-11 12:40:00,149.14,149.18,149.11,149.14,4333.0,125.1507,125.1842,125.1255,125.1507,4333.0
2018-06-11 12:45:00,149.11,149.13,149.02,149.07,7372.0,125.1255,125.1423,125.05,125.0919,7372.0
2018-06-11 12:50:00,149.11,149.19,149.03,149.04,5108.0,125.1255,125.1926,125.0584,125.0667,5108.0
2018-06-11 12:55:00,149.08,149.15,149.0,149.06,4269.0,125.1003,125.1591,125.0332,125.0835,4269.0
2018-06-11 13:00:00,149.14,149.14,148.96,149.0,4333.0,125.1507,125.1507,124.9996,125.0332,4333.0
2018-06-11 13:05:00,148.99,149.16,148.92,149.16,4040.0,125.0248,125.1674,124.966,125.1674,4040.0
2018-06-11 13:10:00,149.16,149.26,149.07,149.26,7118.0,125.1674,125.2514,125.0919,125.2514,7118.0
2018-06-11 13:15:00,149.17,149.25,149.11,149.11,1200.0,125.1758,125.243,125.1255,125.1255,1200.0
2018-06-11 13:20:00,149.1,149.26,149.1,149.17,4330.0,125.1171,125.2514,125.1171,125.1758,4330.0
2018-06-11 13:25:00,149.17,149.3,149.16,149.26,4085.0,125.1758,125.2849,125.1674,125.2514,4085.0
2018-06-11 13:30:00,149.29,149.29,149.07,149.13,4635.0,125.2765,125.2765,125.0919,125.1423,4635.0
2018-06-11 13:35:00,149.11,149.25,149.11,149.18,4275.0,125.1255,125.243,125.1255,125.1842,4275.0
2018-06-11 13:40:00,149.18,149.27,149.15,149.23,5381.0,125.1842,125.2597,125.1591,125.2262,5381.0
2018-06-11 13:45:00,149.24,149.24,149.12,149.12,5178.0,125.2346,125.2346,125.1339,125.1339,5178.0
2018-06-11 13:50:00,149.13,149.16,148.96,149.03,5167.0,125.1423,125.1674,124.9996,125.0584,5167.0
2018-06-11 13:55:00,149.07,149.25,149.05,149.19,6903.0,125.0919,125.243,125.0751,125.1926,6903.0
2018-06-11 14:00:00,149.18,149.18,149.08,149.09,3204.0,125.1842,125.1842,125.1003,125.1087,3204.0
2018-06-11 14:05:00,149.1,149.13,148.97,149.08,18743.0,125.1171,125.1423,125.008,125.1003,18743.0
2018-06-11 14:10:00,149.07,149.13,149.05,149.13,6394.0,125.0919,125.1423,125.0751,125.1423,6394.0
2018-06-11 14:15:00,149.12,149.19,149.1,149.18,6981.0,125.1339,125.1926,125.1171,125.1842,6981.0
2018-06-11 14:20:00,149.17,149.29,149.17,149.29,7141.0,125.1758,125.2765,125.1758,125.2765,7141.0
2018-06-11 14:25:00,149.29,149.34,149.24,149.27,4572.0,125.2765,125.3185,125.2346,125.2597,4572.0
2018-06-11 14:30:00,149.28,149.32,149.11,149.24,11015.0,125.2681,125.3017,125.1255,125.2346,11015.0
2018-06-11 14:35:00,149.21,149.31,149.18,149.26,5906.0,125.2094,125.2933,125.1842,125.2514,5906.0
2018-06-11 14:40:00,149.22,149.28,149.06,149.06,7276.0,125.2178,125.2681,125.0835,125.0835,7276.0
2018-06-11 14:45:00,149.07,149.17,149.07,149.12,5880.0,125.0919,125.1758,125.0919,125.1339,5880.0
2018-06-11 14:50:00,149.15,149.17,149.11,149.11,3758.0,125.1591,125.1758,125.1255,125.1255,3758.0
2018-06-11 14:55:00,149.11,149.29,149.1,149.29,6596.0,125.1255,125.2765,125.1171,125.2765,6596.0
2018-06-11 15:00:00,149.25,149.35,149.25,149.34,6610.0,125.243,125.3269,125.243,125.3185,6610.0
2018-06-11 15:05:00,149.36,149.56,149.33,149.53,15515.0,125.3353,125.5031,125.3101,125.4779,15515.0
2018-06-11 15:10:00,149.53,149.67,149.53,149.55,13541.0,125.4779,125.5954,125.4779,125.4947,13541.0
2018-06-11 15:15:00,149.57,149.65,149.55,149.6,11224.0,125.5115,125.5786,125.4947,125.5367,11224.0
2018-06-11 15:20:00,149.61,149.64,149.58,149.6,6675.0,125.5451,125.5702,125.5199,125.5367,6675.0
2018-06-11 15:25:00,149.62,149.72,149.6,149.7,10587.0,125.5535,125.6374,125.5367,125.6206,10587.0
2018-06-11 15:30:00,149.69,149.77,149.65,149.71,20359.0,125.6122,125.6793,125.5786,125.629,20359.0
2018-06-11 15:35:00,149.7,149.72,149.48,149.5,14555.0,125.6206,125.6374,125.436,125.4528,14555.0
2018-06-11 15:40:00,149.49,149.51,149.38,149.4,15060.0,125.4444,125.4611,125.3521,125.3688,15060.0
2018-06-11 15:45:00,149.39,149.54,149.39,149.48,25879.0,125.3604,125.4863,125.3604,125.436,25879.0
2018-06-11 15:50:00,149.47,149.47,149.27,149.3,22745.0,125.4276,125.4276,125.2597,125.2849,22745.0
2018-06-11 15:55:00,149.3,149.41,149.11,149.19,96116.0,125.2849,125.3772,125.1255,125.1926,96116.0
2018-06-12 09:30:00,149.63,149.64,149.37,149.37,11568.0,125.5618,125.5702,125.3437,125.3437,11568.0
2018-06-12 09:35:00,149.31,149.43,149.17,149.24,839.0,125.2933,125.394,125.1758,125.2346,839.0
2018-06-12 09:40:00,149.22,149.23,148.84,148.84,18539.0,125.2178,125.2262,124.8989,124.8989,18539.0
2018-06-12 09:45:00,148.8,148.8,148.3,148.47,3269.0,124.8653,124.8653,124.4458,124.5884,3269.0
2018-06-12 09:50:00,148.48,148.64,148.31,148.59,8810.0,124.5968,124.7311,124.4542,124.6891,8810.0
2018-06-12 09:55:00,148.63,148.87,148.63,148.87,10512.0,124.7227,124.9241,124.7227,124.9241,10512.0
2018-06-12 10:00:00,149.0,149.12,149.0,149.12,3633.0,125.0332,125.1339,125.0332,125.1339,3633.0
2018-06-12 10:05:00,149.12,149.24,149.05,149.06,2623.0,125.1339,125.2346,125.0751,125.0835,2623.0
2018-06-12 10:10:00,149.09,149.3,149.09,149.18,4565.0,125.1087,125.2849,125.1087,125.1842,4565.0
2018-06-12 10:15:00,149.12,149.19,149.01,149.05,5120.0,125.1339,125.1926,125.0416,125.0751,5120.0
2018-06-12 10:20:00,149.05,149.14,148.99,149.14,5735.0,125.0751,125.1507,125.0248,125.1507,5735.0
2018-06-12 10:25:00,149.12,149.24,149.05,149.09,4325.0,125.1339,125.2346,125.0751,125.1087,4325.0
2018-06-12 10:30:00,149.09,149.14,148.98,149.02,6528.0,125.1087,125.1507,125.0164,125.05,6528.0
2018-06-12 10:35:00,149.05,149.11,149.02,149.03,3864.0,125.0751,125.1255,125.05,125.0584,3864.0
2018-06-12 10:40:00,149.08,149.15,149.05,149.12,3154.0,125.1003,125.1591,125.0751,125.1339,3154.0
2018-06-12 10:45:00,149.12,149.12,148.97,149.11,4580.0,125.1339,125.1339,125.008,125.1255,4580.0
2018-06-12 10:50:00,149.12,149.18,149.09,149.17,8215.0,125.1339,125.1842,125.1087,125.1758,8215.0
2018-06-12 10:55:00,149.17,149.17,149.06,149.14,5768.0,125.1758,125.1758,125.0835,125.1507,5768.0
2018-06-12 11:00:00,149.14,149.39,149.14,149.28,9785.0,125.1507,125.3604,125.1507,125.2681,9785.0
2018-06-12 11:05:00,149.27,149.31,149.16,149.16,4600.0,125.2597,125.2933,125.1674,125.1674,4600.0
2018-06-12 11:10:00,149.17,149.21,149.13,149.2,8918.0,125.1758,125.2094,125.1423,125.201,8918.0
2018-06-12 11:15:00,149.17,149.22,149.04,149.07,8204.0,125.1758,125.2178,125.0667,125.0919,8204.0
2018-06-12 11:20:00,149.08,149.21,149.07,149.18,2925.0,125.1003,125.2094,125.0919,125.1842,2925.0
2018-06-12 11:25:00,149.2,149.22,149.13,149.13,2811.0,125.201,125.2178,125.1423,125.1423,2811.0
2018-06-12 11:30:00,149.14,149.26,149.12,149.19,10376.0,125.1507,125.2514,125.1339,125.1926,10376.0
2018-06-12 11:35:00,149.21,149.23,149.1,149.21,5242.0,125.2094,125.2262,125.1171,125.2094,5242.0
2018-06-12 11:40:00,149.23,149.4,149.23,149.39,1900.0,125.2262,125.3688,125.2262,125.3604,1900.0
2018-06-12 11:45:00,149.39,149.47,149.34,149.47,5550.0,125.3604,125.4276,125.3185,125.4276,5550.0
2018-06-12 11:50:00,149.48,149.6,149.47,149.59,2392.0,125.436,125.5367,125.4276,125.5283,2392.0
2018-06-12 11:55:00,149.58,149.6,149.52,149.58,4731.0,125.5199,125.5367,125.4695,125.5199,4731.0
2018-06-12 12:00:00,149.59,149.75,149.59,149.67,5063.0,125.5283,125.6625,125.5283,125.5954,5063.0
2018-06-12 12:05:00,149.6,149.6,149.54,149.54,2766.0,125.5367,125.5367,125.4863,125.4863,2766.0
2018-06-12 12:10:00,149.56,149.63,149.56,149.6,5956.0,125.5031,125.5618,125.5031,125.5367,5956.0
2018-06-12 12:15:00,149.61,149.69,149.56,149.69,3906.0,125.5451,125.6122,125.5031,125.6122,3906.0
2018-06-12 12:20:00,149.72,149.76,149.68,149.75,2293.0,125.6374,125.6709,125.6038,125.6625,2293.0
2018-06-12 12:25:00,149.75,149.75,149.65,149.65,3509.0,125.6625,125.6625,125.5786,125.5786,3509.0
2018-06-12 12:30:00,149.66,149.68,149.51,149.54,6600.0,125.587,125.6038,125.4611,125.4863,6600.0
2018-06-12 12:35:00,149.57,149.6,149.55,149.55,2760.0,125.5115,125.5367,125.4947,125.4947,2760.0
2018-06-12 12:40:00,149.57,149.6,149.43,149.43,3258.0,125.5115,125.5367,125.394,125.394,3258.0
2018-06-12 12:45:00,149.41,149.44,149.36,149.44,3500.0,125.3772,125.4024,125.3353,125.4024,3500.0
2018-06-12 12:50:00,149.46,149.48,149.42,149.42,1800.0,125.4192,125.436,125.3856,125.3856,1800.0
2018-06-12 12:55:00,149.45,149.46,149.42,149.45,6854.0,125.4108,125.4192,125.3856,125.4108,6854.0
2018-06-12 13:00:00,149.42,149.47,149.42,149.44,4737.0,125.3856,125.4276,125.3856,125.4024,4737.0
2018-06-12 13:05:00,149.42,149.49,149.42,149.47,3683.0,125.3856,125.4444,125.3856,125.4276,3683.0
2018-06-12 13:10:00,149.45,149.45,149.33,149.33,1915.0,125.4108,125.4108,125.3101,125.3101,1915.0
2018-06-12 13:15:00,149.36,149.39,149.18,149.18,3400.0,125.3353,125.3604,125.1842,125.1842,3400.0
2018-06-12 13:20:00,149.18,149.19,149.07,149.14,2300.0,125.1842,125.1926,125.0919,125.1507,2300.0
2018-06-12 13:25:00,149.09,149.19,149.06,149.16,5258.0,125.1087,125.1926,125.0835,125.1674,5258.0
2018-06-12 13:30:00,149.15,149.25,149.15,149.25,5639.0,125.1591,125.243,125.1591,125.243,5639.0
2018-06-12 13:35:00,149.25,149.32,149.15,149.15,8025.0,125.243,125.3017,125.1591,125.1591,8025.0
2018-06-12 13:40:00,149.16,149.22,149.15,149.19,4184.0,125.1674,125.2178,125.1591,125.1926,4184.0
2018-06-12 13:45:00,149.21,149.28,149.21,149.25,5500.0,125.2094,125.2681,125.2094,125.243,5500.0
2018-06-12 13:50:00,149.28,149.34,149.24,149.34,5218.0,125.2681,125.3185,125.2346,125.3185,5218.0
2018-06-12 13:55:00,149.36,149.54,149.35,149.52,4910.0,125.3353,125.4863,125.3269,125.4695,4910.0
2018-06-12 14:00:00,149.49,149.54,149.46,149.51,6502.0,125.4444,125.4863,125.4192,125.4611,6502.0
2018-06-12 14:05:00,149.5,149.57,149.47,149.47,5888.0,125.4528,125.5115,125.4276,125.4276,5888.0
2018-06-12 14:10:00,149.43,149.45,149.34,149.42,6085.0,125.394,125.4108,125.3185,125.3856,6085.0
2018-06-12 14:15:00,149.38,149.47,149.36,149.44,9052.0,125.3521,125.4276,125.3353,125.4024,9052.0
2018-06-12 14:20:00,149.43,149.48,149.41,149.42,10300.0,125.394,125.436,125.3772,125.3856,10300.0
2018-06-12 14:25:00,149.44,149.48,149.18,149.19,6221.0,125.4024,125.436,125.1842,125.1926,6221.0
2018-06-12 14:30:00,149.2,149.44,149.2,149.42,9214.0,125.201,125.4024,125.201,125.3856,9214.0
2018-06-12 14:35:00,149.43,149.61,149.42,149.59,9875.0,125.394,125.5451,125.3856,125.5283,9875.0
2018-06-12 14:40:00,149.59,149.59,149.49,149.55,9185.0,125.5283,125.5283,125.4444,125.4947,9185.0
2018-06-12 14:45:00,149.52,149.56,149.48,149.56,9870.0,125.4695,125.5031,125.436,125.5031,9870.0
2018-06-12 14:50:00,149.53,149.66,149.5,149.6,10314.0,125.4779,125.587,125.4528,125.5367,10314.0
2018-06-12 14:55:00,149.59,149.68,149.58,149.58,5179.0,125.5283,125.6038,125.5199,125.5199,5179.0
2018-06-12 15:00:00,149.59,149.72,149.52,149.72,7641.0,125.5283,125.6374,125.4695,125.6374,7641.0
2018-06-12 15:05:00,149.75,149.79,149.71,149.71,7706.0,125.6625,125.6961,125.629,125.629,7706.0
2018-06-12 15:10:00,149.74,149.8,149.69,149.79,8620.0,125.6541,125.7045,125.6122,125.6961,8620.0
2018-06-12 15:15:00,149.79,149.8,149.72,149.75,15062.0,125.6961,125.7045,125.6374,125.6625,15062.0
2018-06-12 15:20:00,149.76,149.85,149.75,149.78,14903.0,125.6709,125.7465,125.6625,125.6877,14903.0
2018-06-12 15:25:00,149.81,149.84,149.79,149.83,11008.0,125.7129,125.7381,125.6961,125.7297,11008.0
2018-06-12 15:30:00,149.84,149.94,149.83,149.92,14309.0,125.7381,125.822,125.7297,125.8052,14309.0
2018-06-12 15:35:00,149.91,149.99,149.85,149.95,16889.0,125.7968,125.8639,125.7465,125.8304,16889.0
2018-06-12 15:40:00,149.94,149.96,149.69,149.69,6901.0,125.822,125.8388,125.6122,125.6122,6901.0
2018-06-12 15:45:00,149.69,149.77,149.64,149.77,21672.0,125.6122,125.6793,125.5702,125.6793,21672.0
2018-06-12 15:50:00,149.77,149.99,149.77,149.97,22330.0,125.6793,125.8639,125.6793,125.8472,22330.0
2018-06-12 15:55:00,149.96,150.04,149.91,149.95,65320.0,125.8388,125.9059,125.7968,125.8304,65320.0
2018-06-13 09:30:00,149.71,150.0,149.63,149.63,17665.0,125.629,125.8723,125.5618,125.5618,17665.0
2018-06-13 09:35:00,149.53,149.61,149.39,149.48,6253.0,125.4779,125.5451,125.3604,125.436,6253.0
2018-06-13 09:40:00,149.49,149.74,149.49,149.64,7164.0,125.4444,125.6541,125.4444,125.5702,7164.0
2018-06-13 09:45:00,149.69,149.77,149.51,149.69,13271.0,125.6122,125.6793,125.4611,125.6122,13271.0
2018-06-13 09:50:00,149.62,149.78,149.5,149.72,6681.0,125.5535,125.6877,125.4528,125.6374,6681.0
2018-06-13 09:55:00,149.66,149.99,149.63,149.95,37432.0,125.587,125.8639,125.5618,125.8304,37432.0
2018-06-13 10:00:00,149.99,150.18,149.95,150.1,30919.0,125.8639,126.0234,125.8304,125.9562,30919.0
2018-06-13 10:05:00,150.15,150.27,150.12,150.24,26748.0,125.9982,126.0989,125.973,126.0737,26748.0
2018-06-13 10:10:00,150.21,150.61,150.09,150.53,24286.0,126.0485,126.3842,125.9479,126.3171,24286.0
2018-06-13 10:15:00,150.53,150.53,150.04,150.06,15914.0,126.3171,126.3171,125.9059,125.9227,15914.0
2018-06-13 10:20:00,150.02,150.2,149.9,150.11,12710.0,125.8891,126.0402,125.7884,125.9646,12710.0
2018-06-13 10:25:00,150.1,150.1,149.82,149.83,7846.0,125.9562,125.9562,125.7213,125.7297,7846.0
2018-06-13 10:30:00,149.88,150.0,149.82,150.0,4791.0,125.7716,125.8723,125.7213,125.8723,4791.0
2018-06-13 10:35:00,150.03,150.04,149.77,149.77,7733.0,125.8975,125.9059,125.6793,125.6793,7733.0
2018-06-13 10:40:00,149.67,149.87,149.62,149.76,11045.0,125.5954,125.7632,125.5535,125.6709,11045.0
2018-06-13 10:45:00,149.71,149.83,149.61,149.83,8204.0,125.629,125.7297,125.5451,125.7297,8204.0
2018-06-13 10:50:00,149.84,149.95,149.84,149.95,5300.0,125.7381,125.8304,125.7381,125.8304,5300.0
2018-06-13 10:55:00,149.93,149.98,149.82,149.82,5131.0,125.8136,125.8555,125.7213,125.7213,5131.0
2018-06-13 11:00:00,149.83,150.11,149.79,150.1,6553.0,125.7297,125.9646,125.6961,125.9562,6553.0
2018-06-13 11:05:00,150.09,150.32,150.06,150.32,3700.0,125.9479,126.1409,125.9227,126.1409,3700.0
2018-06-13 11:10:00,150.3,150.33,150.18,150.26,15769.0,126.1241,126.1492,126.0234,126.0905,15769.0
2018-06-13 11:15:00,150.25,150.4,150.18,150.36,11477.0,126.0821,126.208,126.0234,126.1744,11477.0
2018-06-13 11:20:00,150.35,150.42,150.27,150.27,10930.0,126.166,126.2248,126.0989,126.0989,10930.0
2018-06-13 11:25:00,150.31,150.46,150.31,150.43,5840.0,126.1325,126.2583,126.1325,126.2332,5840.0
2018-06-13 11:30:00,150.4,150.52,150.35,150.35,4007.0,126.208,126.3087,126.166,126.166,4007.0
2018-06-13 11:35:00,150.32,150.38,150.26,150.26,4299.0,126.1409,126.1912,126.0905,126.0905,4299.0
2018-06-13 11:40:00,150.28,150.29,150.22,150.23,6710.0,126.1073,126.1157,126.0569,126.0653,6710.0
2018-06-13 11:45:00,150.27,150.32,150.1,150.1,6364.0,126.0989,126.1409,125.9562,125.9562,6364.0
2018-06-13 11:50:00,150.12,150.14,150.07,150.07,5569.0,125.973,125.9898,125.9311,125.9311,5569.0
2018-06-13 11:55:00,150.08,150.11,150.04,150.04,2433.0,125.9395,125.9646,125.9059,125.9059,2433.0
2018-06-13 12:00:00,150.0,150.07,149.72,149.72,4659.0,125.8723,125.9311,125.6374,125.6374,4659.0
2018-06-13 12:05:00,149.76,149.78,149.66,149.71,10578.0,125.6709,125.6877,125.587,125.629,10578.0
2018-06-13 12:10:00,149.77,149.9,149.71,149.71,4712.0,125.6793,125.7884,125.629,125.629,4712.0
2018-06-13 12:15:00,149.78,149.81,149.58,149.59,4214.0,125.6877,125.7129,125.5199,125.5283,4214.0
2018-06-13 12:20:00,149.62,149.7,149.57,149.67,4205.0,125.5535,125.6206,125.5115,125.5954,4205.0
2018-06-13 12:25:00,149.66,149.73,149.65,149.67,7320.0,125.587,125.6458,125.5786,125.5954,7320.0
2018-06-13 12:30:00,149.67,149.69,149.54,149.55,6680.0,125.5954,125.6122,125.4863,125.4947,6680.0
2018-06-13 12:35:00,149.56,149.71,149.55,149.66,3905.0,125.5031,125.629,125.4947,125.587,3905.0
2018-06-13 12:40:00,149.64,149.66,149.56,149.65,4575.0,125.5702,125.587,125.5031,125.5786,4575.0
2018-06-13 12:45:00,149.68,149.68,149.62,149.63,3935.0,125.6038,125.6038,125.5535,125.5618,3935.0
2018-06-13 12:50:00,149.65,149.68,149.41,149.45,4047.0,125.5786,125.6038,125.3772,125.4108,4047.0
2018-06-13 12:55:00,149.44,149.48,149.42,149.46,7534.0,125.4024,125.436,125.3856,125.4192,7534.0
2018-06-13 13:00:00,149.47,149.49,149.44,149.48,11349.0,125.4276,125.4444,125.4024,125.436,11349.0
2018-06-13 13:05:00,149.48,149.49,149.41,149.42,5314.0,125.436,125.4444,125.3772,125.3856,5314.0
2018-06-13 13:10:00,149.44,149.53,149.44,149.53,7400.0,125.4024,125.4779,125.4024,125.4779,7400.0
2018-06-13 13:15:00,149.49,149.49,149.32,149.37,11600.0,125.4444,125.4444,125.3017,125.3437,11600.0
2018-06-13 13:20:00,149.43,149.44,149.39,149.42,8216.0,125.394,125.4024,125.3604,125.3856,8216.0
2018-06-13 13:25:00,149.41,149.5,149.4,149.45,4877.0,125.3772,125.4528,125.3688,125.4108,4877.0
2018-06-13 13:30:00,149.43,149.55,149.42,149.54,7099.0,125.394,125.4947,125.3856,125.4863,7099.0
2018-06-13 13:35:00,149.54,149.62,149.52,149.61,9080.0,125.4863,125.5535,125.4695,125.5451,9080.0
2018-06-13 13:40:00,149.61,149.67,149.56,149.65,11799.0,125.5451,125.5954,125.5031,125.5786,11799.0
2018-06-13 13:45:00,149.67,149.77,149.63,149.71,4902.0,125.5954,125.6793,125.5618,125.629,4902.0
2018-06-13 13:50:00,149.76,149.93,149.65,149.92,10167.0,125.6709,125.8136,125.5786,125.8052,10167.0
2018-06-13 13:55:00,149.91,149.94,149.88,149.93,11126.0,125.7968,125.822,125.7716,125.8136,11126.0
2018-06-13 14:00:00,149.9,149.92,149.48,149.48,31291.0,125.7884,125.8052,125.436,125.436,31291.0
2018-06-13 14:05:00,149.5,149.5,149.21,149.25,31045.0,125.4528,125.4528,125.2094,125.243,31045.0
2018-06-13 14:10:00,149.24,149.37,149.09,149.14,41065.0,125.2346,125.3437,125.1087,125.1507,41065.0
2018-06-13 14:15:00,149.13,149.16,148.92,148.99,15685.0,125.1423,125.1674,124.966,125.0248,15685.0
2018-06-13 14:20:00,148.94,148.94,148.72,148.77,4300.0,124.9828,124.9828,124.7982,124.8402,4300.0
2018-06-13 14:25:00,148.78,148.89,148.77,148.88,9094.0,124.8486,124.9409,124.8402,124.9325,9094.0
2018-06-13 14:30:00,148.91,149.15,148.8,149.15,13924.0,124.9577,125.1591,124.8653,125.1591,13924.0
2018-06-13 14:35:00,149.09,149.21,149.04,149.21,5052.0,125.1087,125.2094,125.0667,125.2094,5052.0
2018-06-13 14:40:00,149.22,149.32,149.03,149.06,7633.0,125.2178,125.3017,125.0584,125.0835,7633.0
2018-06-13 14:45:00,149.03,149.04,148.97,149.04,16199.0,125.0584,125.0667,125.008,125.0667,16199.0
2018-06-13 14:50:00,149.02,149.13,148.96,149.03,8131.0,125.05,125.1423,124.9996,125.0584,8131.0
2018-06-13 14:55:00,149.04,149.04,148.96,149.02,11105.0,125.0667,125.0667,124.9996,125.05,11105.0
2018-06-13 15:00:00,149.03,149.24,148.99,149.21,11131.0,125.0584,125.2346,125.0248,125.2094,11131.0
2018-06-13 15:05:00,149.23,149.3,149.14,149.14,24021.0,125.2262,125.2849,125.1507,125.1507,24021.0
2018-06-13 15:10:00,149.1,149.17,148.78,148.78,29897.0,125.1171,125.1758,124.8486,124.8486,29897.0
2018-06-13 15:15:00,148.78,149.11,148.78,149.05,16659.0,124.8486,125.1255,124.8486,125.0751,16659.0
2018-06-13 15:20:00,149.04,149.27,149.04,149.22,10156.0,125.0667,125.2597,125.0667,125.2178,10156.0
2018-06-13 15:25:00,149.22,149.26,148.99,149.11,17446.0,125.2178,125.2514,125.0248,125.1255,17446.0
2018-06-13 15:30:00,149.09,149.12,148.99,149.12,17334.0,125.1087,125.1339,125.0248,125.1339,17334.0
2018-06-13 15:35:00,149.11,149.12,148.99,149.0,21945.0,125.1255,125.1339,125.0248,125.0332,21945.0
2018-06-13 15:40:00,149.02,149.09,148.99,149.03,29285.0,125.05,125.1087,125.0248,125.0584,29285.0
2018-06-13 15:45:00,148.99,149.04,148.79,148.97,71590.0,125.0248,125.0667,124.857,125.008,71590.0
2018-06-13 15:50:00,148.94,149.05,148.89,148.91,31743.0,124.9828,125.0751,124.9409,124.9577,31743.0
2018-06-13 15:55:00,148.89,148.9,148.61,148.72,131930.0,124.9409,124.9493,124.7059,124.7982,131930.0
2018-06-14 09:30:00,149.12,149.91,148.88,149.7,78293.0,125.1339,125.7968,124.9325,125.6206,78293.0
2018-06-14 09:35:00,149.74,150.32,149.6,150.32,37325.0,125.6541,126.1409,125.5367,126.1409,37325.0
2018-06-14 09:40:00,150.26,150.55,150.0,150.38,8800.0,126.0905,126.3339,125.8723,126.1912,8800.0
2018-06-14 09:45:00,150.22,150.72,150.22,150.58,17129.0,126.0569,126.4765,126.0569,126.359,17129.0
2018-06-14 09:50:00,150.53,150.91,150.53,150.85,17746.0,126.3171,126.636,126.3171,126.5856,17746.0
2018-06-14 09:55:00,150.88,150.97,150.7,150.83,18016.0,126.6108,126.6863,126.4597,126.5688,18016.0
2018-06-14 10:00:00,150.87,151.25,150.86,151.03,31726.0,126.6024,126.9213,126.594,126.7367,31726.0
2018-06-14 10:05:00,151.06,151.12,150.79,150.9,22008.0,126.7618,126.8122,126.5353,126.6276,22008.0
2018-06-14 10:10:00,150.88,150.99,150.71,150.98,29927.0,126.6108,126.7031,126.4681,126.6947,29927.0
2018-06-14 10:15:00,150.98,151.02,150.42,150.43,61585.0,126.6947,126.7283,126.2248,126.2332,61585.0
2018-06-14 10:20:00,150.31,150.34,149.93,150.14,12600.0,126.1325,126.1576,125.8136,125.9898,12600.0
2018-06-14 10:25:00,150.17,150.28,149.97,150.02,10406.0,126.015,126.1073,125.8472,125.8891,10406.0
2018-06-14 10:30:00,149.98,150.03,149.81,149.81,12533.0,125.8555,125.8975,125.7129,125.7129,12533.0
2018-06-14 10:35:00,149.77,150.08,149.75,149.88,6494.0,125.6793,125.9395,125.6625,125.7716,6494.0
2018-06-14 10:40:00,149.88,150.0,149.76,149.84,9402.0,125.7716,125.8723,125.6709,125.7381,9402.0
2018-06-14 10:45:00,149.84,149.85,149.6,149.6,5529.0,125.7381,125.7465,125.5367,125.5367,5529.0
2018-06-14 10:50:00,149.57,149.7,149.45,149.51,7016.0,125.5115,125.6206,125.4108,125.4611,7016.0
2018-06-14 10:55:00,149.55,149.55,149.26,149.27,3933.0,125.4947,125.4947,125.2514,125.2597,3933.0
2018-06-14 11:00:00,149.18,149.22,149.06,149.13,6366.0,125.1842,125.2178,125.0835,125.1423,6366.0
2018-06-14 11:05:00,149.13,149.31,149.0,149.26,6403.0,125.1423,125.2933,125.0332,125.2514,6403.0
2018-06-14 11:10:00,149.25,149.31,149.05,149.06,6500.0,125.243,125.2933,125.0751,125.0835,6500.0
2018-06-14 11:15:00,149.06,149.16,149.01,149.01,4450.0,125.0835,125.1674,125.0416,125.0416,4450.0
2018-06-14 11:20:00,149.03,149.21,149.02,149.05,4455.0,125.0584,125.2094,125.05,125.0751,4455.0
2018-06-14 11:25:00,149.08,149.09,148.75,148.77,13095.0,125.1003,125.1087,124.8234,124.8402,13095.0
2018-06-14 11:30:00,148.83,148.98,148.83,148.91,6750.0,124.8905,125.0164,124.8905,124.9577,6750.0
2018-06-14 11:35:00,148.96,148.98,148.87,148.98,3742.0,124.9996,125.0164,124.9241,125.0164,3742.0
2018-06-14 11:40:00,148.96,149.24,148.96,149.2,5920.0,124.9996,125.2346,124.9996,125.201,5920.0
2018-06-14 11:45:00,149.2,149.36,149.12,149.21,5538.0,125.201,125.3353,125.1339,125.2094,5538.0
2018-06-14 11:50:00,149.21,149.21,148.95,148.99,3989.0,125.2094,125.2094,124.9912,125.0248,3989.0
2018-06-14 11:55:00,149.02,149.27,149.02,149.27,4250.0,125.05,125.2597,125.05,125.2597,4250.0
2018-06-14 12:00:00,149.21,149.28,149.13,149.14,5484.0,125.2094,125.2681,125.1423,125.1507,5484.0
2018-06-14 12:05:00,149.17,149.21,149.13,149.13,2276.0,125.1758,125.2094,125.1423,125.1423,2276.0
2018-06-14 12:10:00,149.16,149.26,149.16,149.23,3400.0,125.1674,125.2514,125.1674,125.2262,3400.0
2018-06-14 12:15:00,149.22,149.23,149.07,149.07,4700.0,125.2178,125.2262,125.0919,125.0919,4700.0
2018-06-14 12:20:00,149.05,149.07,149.0,149.06,4568.0,125.0751,125.0919,125.0332,125.0835,4568.0
2018-06-14 12:25:00,149.04,149.05,148.96,149.05,4290.0,125.0667,125.0751,124.9996,125.0751,4290.0
2018-06-14 12:30:00,149.03,149.06,148.85,148.85,4100.0,125.0584,125.0835,124.9073,124.9073,4100.0
2018-06-14 12:35:00,148.86,148.87,148.76,148.76,5399.0,124.9157,124.9241,124.8318,124.8318,5399.0
2018-06-14 12:40:00,148.77,148.8,148.72,148.74,4800.0,124.8402,124.8653,124.7982,124.815,4800.0
2018-06-14 12:45:00,148.77,148.88,148.74,148.86,5922.0,124.8402,124.9325,124.815,124.9157,5922.0
2018-06-14 12:50:00,148.85,149.03,148.85,149.03,3458.0,124.9073,125.0584,124.9073,125.0584,3458.0
2018-06-14 12:55:00,149.0,149.0,148.76,148.76,2250.0,125.0332,125.0332,124.8318,124.8318,2250.0
2018-06-14 13:00:00,148.8,148.93,148.79,148.9,4089.0,124.8653,124.9744,124.857,124.9493,4089.0
2018-06-14 13:05:00,148.88,148.97,148.84,148.95,4288.0,124.9325,125.008,124.8989,124.9912,4288.0
2018-06-14 13:10:00,149.0,149.01,148.87,148.89,5797.0,125.0332,125.0416,124.9241,124.9409,5797.0
2018-06-14 13:15:00,148.85,149.02,148.85,149.02,3922.0,124.9073,125.05,124.9073,125.05,3922.0
2018-06-14 13:20:00,149.04,149.11,149.04,149.11,3300.0,125.0667,125.1255,125.0667,125.1255,3300.0
2018-06-14 13:25:00,149.08,149.2,149.08,149.18,5494.0,125.1003,125.201,125.1003,125.1842,5494.0
2018-06-14 13:30:00,149.2,149.2,149.07,149.13,4732.0,125.201,125.201,125.0919,125.1423,4732.0
2018-06-14 13:35:00,149.14,149.16,148.94,148.94,4347.0,125.1507,125.1674,124.9828,124.9828,4347.0
2018-06-14 13:40:00,148.94,149.04,148.93,149.01,2693.0,124.9828,125.0667,124.9744,125.0416,2693.0
2018-06-14 13:45:00,148.97,149.0,148.85,148.88,3095.0,125.008,125.0332,124.9073,124.9325,3095.0
2018-06-14 13:50:00,148.88,148.98,148.85,148.98,5743.0,124.9325,125.0164,124.9073,125.0164,5743.0
2018-06-14 13:55:00,149.02,149.08,148.89,148.89,3720.0,125.05,125.1003,124.9409,124.9409,3720.0
2018-06-14 14:00:00,148.88,148.96,148.82,148.83,3441.0,124.9325,124.9996,124.8821,124.8905,3441.0
2018-06-14 14:05:00,148.81,148.86,148.73,148.86,3508.0,124.8737,124.9157,124.8066,124.9157,3508.0
2018-06-14 14:10:00,148.82,149.01,148.81,148.91,5763.0,124.8821,125.0416,124.8737,124.9577,5763.0
2018-06-14 14:15:00,148.85,148.86,148.66,148.73,4425.0,124.9073,124.9157,124.7479,124.8066,4425.0
2018-06-14 14:20:00,148.75,148.87,148.73,148.82,4515.0,124.8234,124.9241,124.8066,124.8821,4515.0
2018-06-14 14:25:00,148.8,148.8,148.7,148.72,6213.0,124.8653,124.8653,124.7814,124.7982,6213.0
2018-06-14 14:30:00,148.74,148.82,148.74,148.74,5202.0,124.815,124.8821,124.815,124.815,5202.0
2018-06-14 14:35:00,148.76,148.86,148.76,148.85,4474.0,124.8318,124.9157,124.8318,124.9073,4474.0
2018-06-14 14:40:00,148.83,148.91,148.83,148.89,5693.0,124.8905,124.9577,124.8905,124.9409,5693.0
2018-06-14 14:45:00,148.88,148.9,148.83,148.9,5239.0,124.9325,124.9493,124.8905,124.9493,5239.0
2018-06-14 14:50:00,148.9,148.99,148.9,148.99,8456.0,124.9493,125.0248,124.9493,125.0248,8456.0
2018-06-14 14:55:00,148.98,148.98,148.88,148.92,6968.0,125.0164,125.0164,124.9325,124.966,6968.0
2018-06-14 15:00:00,148.93,148.97,148.85,148.93,43378.0,124.9744,125.008,124.9073,124.9744,43378.0
2018-06-14 15:05:00,148.95,149.12,148.94,149.09,7801.0,124.9912,125.1339,124.9828,125.1087,7801.0
2018-06-14 15:10:00,149.07,149.13,149.05,149.09,12404.0,125.0919,125.1423,125.0751,125.1087,12404.0
2018-06-14 15:15:00,149.08,149.1,149.02,149.07,9228.0,125.1003,125.1171,125.05,125.0919,9228.0
2018-06-14 15:20:00,149.09,149.23,149.06,149.19,36266.0,125.1087,125.2262,125.0835,125.1926,36266.0
2018-06-14 15:25:00,149.19,149.2,149.09,149.16,33817.0,125.1926,125.201,125.1087,125.1674,33817.0
2018-06-14 15:30:00,149.13,149.16,149.09,149.16,13332.0,125.1423,125.1674,125.1087,125.1674,13332.0
2018-06-14 15:35:00,149.14,149.22,149.07,149.22,11418.0,125.1507,125.2178,125.0919,125.2178,11418.0
2018-06-14 15:40:00,149.24,149.26,149.16,149.17,14214.0,125.2346,125.2514,125.1674,125.1758,14214.0
2018-06-14 15:45:00,149.15,149.17,149.02,149.05,18930.0,125.1591,125.1758,125.05,125.0751,18930.0
2018-06-14 15:50:00,149.05,149.05,148.86,148.9,25715.0,125.0751,125.0751,124.9157,124.9493,25715.0
2018-06-14 15:55:00,148.9,148.95,148.82,148.9,68518.0,124.9493,124.9912,124.8821,124.9493,68518.0
2018-06-15 09:30:00,147.88,148.57,147.56,147.82,231689.0,124.0933,124.6723,123.8248,124.043,231689.0
2018-06-15 09:35:00,147.6,147.72,147.31,147.31,43700.0,123.8584,123.9591,123.615,123.615,43700.0
2018-06-15 09:40:00,147.39,147.58,147.06,147.47,6028.0,123.6821,123.8416,123.4052,123.7493,6028.0
2018-06-15 09:45:00,147.5,148.19,147.5,147.6,11319.0,123.7745,124.3535,123.7745,123.8584,11319.0
2018-06-15 09:50:00,147.5,148.12,147.42,148.11,6402.0,123.7745,124.2947,123.7073,124.2863,6402.0
2018-06-15 09:55:00,148.11,148.11,147.8,147.88,7586.0,124.2863,124.2863,124.0262,124.0933,7586.0
2018-06-15 10:00:00,147.9,148.18,147.71,148.02,9530.0,124.1101,124.3451,123.9507,124.2108,9530.0
2018-06-15 10:05:00,148.02,148.02,147.63,147.63,7048.0,124.2108,124.2108,123.8835,123.8835,7048.0
2018-06-15 10:10:00,147.61,147.61,147.49,147.54,3566.0,123.8668,123.8668,123.7661,123.808,3566.0
2018-06-15 10:15:00,147.5,147.54,147.2,147.28,6842.0,123.7745,123.808,123.5227,123.5898,6842.0
2018-06-15 10:20:00,147.28,147.32,147.09,147.12,5189.0,123.5898,123.6234,123.4304,123.4556,5189.0
2018-06-15 10:25:00,147.12,147.24,146.83,146.85,12998.0,123.4556,123.5563,123.2122,123.229,12998.0
2018-06-15 10:30:00,146.82,146.99,146.38,146.65,13060.0,123.2038,123.3465,122.8346,123.0612,13060.0
2018-06-15 10:35:00,146.67,146.67,146.05,146.12,19333.0,123.078,123.078,122.5577,122.6164,19333.0
2018-06-15 10:40:00,146.12,146.34,146.09,146.23,56063.0,122.6164,122.801,122.5913,122.7087,56063.0
2018-06-15 10:45:00,146.23,146.32,146.09,146.24,37677.0,122.7087,122.7843,122.5913,122.7171,37677.0
2018-06-15 10:50:00,146.27,146.4,146.14,146.32,34703.0,122.7423,122.8514,122.6332,122.7843,34703.0
2018-06-15 10:55:00,146.31,146.35,146.16,146.28,29239.0,122.7759,122.8094,122.65,122.7507,29239.0
2018-06-15 11:00:00,146.22,146.36,146.08,146.15,17777.0,122.7003,122.8178,122.5829,122.6416,17777.0
2018-06-15 11:05:00,146.16,146.2,145.66,145.68,15679.0,122.65,122.6836,122.2304,122.2472,15679.0
2018-06-15 11:10:00,145.64,145.67,145.44,145.63,12080.0,122.2136,122.2388,122.0458,122.2052,12080.0
2018-06-15 11:15:00,145.64,146.18,145.48,146.12,17579.0,122.2136,122.6668,122.0794,122.6164,17579.0
2018-06-15 11:20:00,146.08,146.31,145.99,146.17,24264.0,122.5829,122.7759,122.5073,122.6584,24264.0
2018-06-15 11:25:00,146.17,146.21,146.0,146.01,15228.0,122.6584,122.692,122.5157,122.5241,15228.0
2018-06-15 11:30:00,145.99,146.26,145.98,146.03,10943.0,122.5073,122.7339,122.4989,122.5409,10943.0
2018-06-15 11:35:00,146.0,146.11,145.86,146.11,4929.0,122.5157,122.608,122.3983,122.608,4929.0
2018-06-15 11:40:00,146.11,146.2,146.04,146.18,21705.0,122.608,122.6836,122.5493,122.6668,21705.0
2018-06-15 11:45:00,146.17,146.2,146.04,146.12,10064.0,122.6584,122.6836,122.5493,122.6164,10064.0
2018-06-15 11:50:00,146.12,146.15,146.04,146.15,10401.0,122.6164,122.6416,122.5493,122.6416,10401.0
2018-06-15 11:55:00,146.18,146.67,146.18,146.67,10569.0,122.6668,123.078,122.6668,123.078,10569.0
2018-06-15 12:00:00,146.68,146.73,146.32,146.32,11100.0,123.0864,123.1283,122.7843,122.7843,11100.0
2018-06-15 12:05:00,146.35,146.45,146.21,146.36,9185.0,122.8094,122.8933,122.692,122.8178,9185.0
2018-06-15 12:10:00,146.35,146.38,146.18,146.3,9300.0,122.8094,122.8346,122.6668,122.7675,9300.0
2018-06-15 12:15:00,146.28,146.72,146.27,146.7,53270.0,122.7507,123.1199,122.7423,123.1031,53270.0
2018-06-15 12:20:00,146.74,146.83,146.67,146.77,4735.0,123.1367,123.2122,123.078,123.1619,4735.0
2018-06-15 12:25:00,146.75,146.76,146.58,146.58,7418.0,123.1451,123.1535,123.0024,123.0024,7418.0
2018-06-15 12:30:00,146.62,146.71,146.59,146.71,10012.0,123.036,123.1115,123.0108,123.1115,10012.0
2018-06-15 12:35:00,146.71,146.83,146.66,146.77,42475.0,123.1115,123.2122,123.0696,123.1619,42475.0
2018-06-15 12:40:00,146.82,146.95,146.74,146.74,6502.0,123.2038,123.3129,123.1367,123.1367,6502.0
2018-06-15 12:45:00,146.75,146.85,146.72,146.83,4228.0,123.1451,123.229,123.1199,123.2122,4228.0
2018-06-15 12:50:00,146.89,146.92,146.85,146.92,6325.0,123.2626,123.2877,123.229,123.2877,6325.0
2018-06-15 12:55:00,146.9,147.03,146.88,147.01,4718.0,123.271,123.3801,123.2542,123.3633,4718.0
2018-06-15 13:00:00,146.97,147.29,146.9,147.12,79375.0,123.3297,123.5982,123.271,123.4556,79375.0
2018-06-15 13:05:00,147.12,147.26,147.1,147.26,7525.0,123.4556,123.5731,123.4388,123.5731,7525.0
2018-06-15 13:10:00,147.26,147.52,147.26,147.52,13732.0,123.5731,123.7912,123.5731,123.7912,13732.0
2018-06-15 13:15:00,147.53,147.71,147.52,147.66,17404.0,123.7996,123.9507,123.7912,123.9087,17404.0
2018-06-15 13:20:00,147.71,147.78,147.63,147.74,15988.0,123.9507,124.0094,123.8835,123.9759,15988.0
2018-06-15 13:25:00,147.73,147.77,147.7,147.74,9674.0,123.9675,124.001,123.9423,123.9759,9674.0
2018-06-15 13:30:00,147.79,147.87,147.71,147.87,5906.0,124.0178,124.0849,123.9507,124.0849,5906.0
2018-06-15 13:35:00,147.83,147.86,147.75,147.78,7444.0,124.0514,124.0765,123.9842,124.0094,7444.0
2018-06-15 13:40:00,147.82,147.83,147.74,147.78,6696.0,124.043,124.0514,123.9759,124.0094,6696.0
2018-06-15 13:45:00,147.78,147.83,147.71,147.73,6218.0,124.0094,124.0514,123.9507,123.9675,6218.0
2018-06-15 13:50:00,147.71,147.75,147.67,147.74,4909.0,123.9507,123.9842,123.9171,123.9759,4909.0
2018-06-15 13:55:00,147.71,147.82,147.64,147.77,9653.0,123.9507,124.043,123.8919,124.001,9653.0
2018-06-15 14:00:00,147.79,147.93,147.78,147.91,48342.0,124.0178,124.1353,124.0094,124.1185,48342.0
2018-06-15 14:05:00,147.88,148.25,147.88,148.25,7428.0,124.0933,124.4038,124.0933,124.4038,7428.0
2018-06-15 14:10:00,148.21,148.29,148.18,148.26,9018.0,124.3703,124.4374,124.3451,124.4122,9018.0
2018-06-15 14:15:00,148.29,148.46,148.26,148.46,10423.0,124.4374,124.58,124.4122,124.58,10423.0
2018-06-15 14:20:00,148.49,148.77,148.49,148.66,9429.0,124.6052,124.8402,124.6052,124.7479,9429.0
2018-06-15 14:25:00,148.65,149.11,148.6,149.04,9858.0,124.7395,125.1255,124.6975,125.0667,9858.0
2018-06-15 14:30:00,149.07,149.31,149.01,149.17,8230.0,125.0919,125.2933,125.0416,125.1758,8230.0
2018-06-15 14:35:00,149.17,149.17,148.95,148.97,7803.0,125.1758,125.1758,124.9912,125.008,7803.0
2018-06-15 14:40:00,149.0,149.01,148.78,148.86,14989.0,125.0332,125.0416,124.8486,124.9157,14989.0
2018-06-15 14:45:00,148.85,148.87,148.7,148.73,9594.0,124.9073,124.9241,124.7814,124.8066,9594.0
2018-06-15 14:50:00,148.7,148.89,148.7,148.88,3900.0,124.7814,124.9409,124.7814,124.9325,3900.0
2018-06-15 14:55:00,148.91,149.0,148.85,148.87,9015.0,124.9577,125.0332,124.9073,124.9241,9015.0
2018-06-15 15:00:00,148.85,148.86,148.73,148.8,18858.0,124.9073,124.9157,124.8066,124.8653,18858.0
2018-06-15 15:05:00,148.82,148.86,148.77,148.84,6668.0,124.8821,124.9157,124.8402,124.8989,6668.0
2018-06-15 15:10:00,148.82,148.83,148.68,148.7,18658.0,124.8821,124.8905,124.7647,124.7814,18658.0
2018-06-15 15:15:00,148.7,148.7,148.33,148.33,22562.0,124.7814,124.7814,124.4709,124.4709,22562.0
2018-06-15 15:20:00,148.33,148.49,148.29,148.46,16015.0,124.4709,124.6052,124.4374,124.58,16015.0
2018-06-15 15:25:00,148.45,148.62,148.4,148.6,11937.0,124.5716,124.7143,124.5297,124.6975,11937.0
2018-06-15 15:30:00,148.59,148.59,148.46,148.54,19473.0,124.6891,124.6891,124.58,124.6472,19473.0
2018-06-15 15:35:00,148.57,148.77,148.52,148.75,19579.0,124.6723,124.8402,124.6304,124.8234,19579.0
2018-06-15 15:40:00,148.74,148.87,148.64,148.84,22851.0,124.815,124.9241,124.7311,124.8989,22851.0
2018-06-15 15:45:00,148.82,148.96,148.75,148.87,28625.0,124.8821,124.9996,124.8234,124.9241,28625.0
2018-06-15 15:50:00,148.9,148.94,148.62,148.69,27293.0,124.9493,124.9828,124.7143,124.773,27293.0
2018-06-15 15:55:00,148.69,148.77,148.58,148.67,112233.0,124.773,124.8402,124.6807,124.7563,112233.0
2018-06-18 09:30:00,146.89,147.65,146.21,146.75,18418.0,123.2626,123.9003,122.692,123.1451,18418.0
2018-06-18 09:35:00,146.69,146.7,146.2,146.36,4734.0,123.0947,123.1031,122.6836,122.8178,4734.0
2018-06-18 09:40:00,146.25,146.26,145.94,146.01,14710.0,122.7255,122.7339,122.4654,122.5241,14710.0
2018-06-18 09:45:00,146.03,146.24,145.92,146.24,18010.0,122.5409,122.7171,122.4486,122.7171,18010.0
2018-06-18 09:50:00,146.19,146.26,145.66,145.72,22985.0,122.6752,122.7339,122.2304,122.2808,22985.0
2018-06-18 09:55:00,145.74,145.84,145.6,145.78,15478.0,122.2976,122.3815,122.1801,122.3311,15478.0
2018-06-18 10:00:00,145.78,145.9,145.65,145.72,9891.0,122.3311,122.4318,122.222,122.2808,9891.0
2018-06-18 10:05:00,145.72,145.94,145.69,145.9,8472.0,122.2808,122.4654,122.2556,122.4318,8472.0
2018-06-18 10:10:00,145.85,145.86,145.65,145.86,7464.0,122.3899,122.3983,122.222,122.3983,7464.0
2018-06-18 10:15:00,145.89,145.92,145.63,145.91,3724.0,122.4234,122.4486,122.2052,122.4402,3724.0
2018-06-18 10:20:00,145.91,146.33,145.89,146.26,10288.0,122.4402,122.7927,122.4234,122.7339,10288.0
2018-06-18 10:25:00,146.32,146.53,146.25,146.25,1705.0,122.7843,122.9605,122.7255,122.7255,1705.0
2018-06-18 10:30:00,146.29,146.67,146.29,146.57,5600.0,122.7591,123.078,122.7591,122.994,5600.0
2018-06-18 10:35:00,146.54,146.83,146.46,146.79,8342.0,122.9689,123.2122,122.9017,123.1787,8342.0
2018-06-18 10:40:00,146.83,146.85,146.74,146.8,2980.0,123.2122,123.229,123.1367,123.1871,2980.0
2018-06-18 10:45:00,146.75,147.0,146.75,146.91,5915.0,123.1451,123.3549,123.1451,123.2794,5915.0
2018-06-18 10:50:00,146.92,146.97,146.83,146.97,5787.0,123.2877,123.3297,123.2122,123.3297,5787.0
2018-06-18 10:55:00,146.97,147.0,146.65,146.65,24510.0,123.3297,123.3549,123.0612,123.0612,24510.0
2018-06-18 11:00:00,146.66,146.78,146.65,146.76,4966.0,123.0696,123.1703,123.0612,123.1535,4966.0
2018-06-18 11:05:00,146.82,146.9,146.8,146.83,17885.0,123.2038,123.271,123.1871,123.2122,17885.0
2018-06-18 11:10:00,146.85,147.01,146.85,146.97,5300.0,123.229,123.3633,123.229,123.3297,5300.0
2018-06-18 11:15:00,146.94,146.98,146.81,146.88,11815.0,123.3045,123.3381,123.1954,123.2542,11815.0
2018-06-18 11:20:00,146.9,146.99,146.84,146.84,10910.0,123.271,123.3465,123.2206,123.2206,10910.0
2018-06-18 11:25:00,146.84,146.84,146.57,146.61,13944.0,123.2206,123.2206,122.994,123.0276,13944.0
2018-06-18 11:30:00,146.65,146.7,146.61,146.61,3701.0,123.0612,123.1031,123.0276,123.0276,3701.0
2018-06-18 11:35:00,146.52,146.55,146.33,146.33,8245.0,122.9521,122.9773,122.7927,122.7927,8245.0
2018-06-18 11:40:00,146.32,146.32,146.18,146.28,9884.0,122.7843,122.7843,122.6668,122.7507,9884.0
2018-06-18 11:45:00,146.3,146.33,146.25,146.26,5907.0,122.7675,122.7927,122.7255,122.7339,5907.0
2018-06-18 11:50:00,146.29,146.33,146.24,146.27,9142.0,122.7591,122.7927,122.7171,122.7423,9142.0
2018-06-18 11:55:00,146.26,146.27,146.0,146.12,9110.0,122.7339,122.7423,122.5157,122.6164,9110.0
2018-06-18 12:00:00,146.11,146.18,145.9,145.97,9056.0,122.608,122.6668,122.4318,122.4906,9056.0
2018-06-18 12:05:00,145.99,146.33,145.97,146.33,6060.0,122.5073,122.7927,122.4906,122.7927,6060.0
2018-06-18 12:10:00,146.31,146.31,146.19,146.22,6408.0,122.7759,122.7759,122.6752,122.7003,6408.0
2018-06-18 12:15:00,146.23,146.26,146.06,146.15,11398.0,122.7087,122.7339,122.5661,122.6416,11398.0
2018-06-18 12:20:00,146.17,146.22,146.11,146.19,7963.0,122.6584,122.7003,122.608,122.6752,7963.0
2018-06-18 12:25:00,146.13,146.14,146.02,146.02,8464.0,122.6248,122.6332,122.5325,122.5325,8464.0
2018-06-18 12:30:00,145.99,146.11,145.99,146.11,6033.0,122.5073,122.608,122.5073,122.608,6033.0
2018-06-18 12:35:00,146.11,146.16,146.06,146.08,3326.0,122.608,122.65,122.5661,122.5829,3326.0
2018-06-18 12:40:00,146.08,146.12,146.03,146.11,2670.0,122.5829,122.6164,122.5409,122.608,2670.0
2018-06-18 12:45:00,146.06,146.25,146.04,146.19,7963.0,122.5661,122.7255,122.5493,122.6752,7963.0
2018-06-18 12:50:00,146.16,146.16,146.05,146.13,5129.0,122.65,122.65,122.5577,122.6248,5129.0
2018-06-18 12:55:00,146.14,146.27,146.13,146.27,4406.0,122.6332,122.7423,122.6248,122.7423,4406.0
2018-06-18 13:00:00,146.29,146.29,146.19,146.2,2697.0,122.7591,122.7591,122.6752,122.6836,2697.0
2018-06-18 13:05:00,146.23,146.24,146.0,146.0,7817.0,122.7087,122.7171,122.5157,122.5157,7817.0
2018-06-18 13:10:00,146.03,146.15,146.01,146.07,8473.0,122.5409,122.6416,122.5241,122.5745,8473.0
2018-06-18 13:15:00,146.14,146.29,146.11,146.23,8513.0,122.6332,122.7591,122.608,122.7087,8513.0
2018-06-18 13:20:00,146.28,146.42,146.22,146.28,7218.0,122.7507,122.8682,122.7003,122.7507,7218.0
2018-06-18 13:25:00,146.34,146.39,146.18,146.23,5003.0,122.801,122.843,122.6668,122.7087,5003.0
2018-06-18 13:30:00,146.24,146.31,146.17,146.31,4437.0,122.7171,122.7759,122.6584,122.7759,4437.0
2018-06-18 13:35:00,146.3,146.35,146.14,146.14,5070.0,122.7675,122.8094,122.6332,122.6332,5070.0
2018-06-18 13:40:00,146.13,146.14,146.01,146.03,6099.0,122.6248,122.6332,122.5241,122.5409,6099.0
2018-06-18 13:45:00,146.05,146.08,145.95,145.98,9898.0,122.5577,122.5829,122.4738,122.4989,9898.0
2018-06-18 13:50:00,145.98,145.98,145.7,145.73,7933.0,122.4989,122.4989,122.264,122.2892,7933.0
2018-06-18 13:55:00,145.75,145.85,145.72,145.83,8362.0,122.3059,122.3899,122.2808,122.3731,8362.0
2018-06-18 14:00:00,145.86,145.86,145.67,145.67,5104.0,122.3983,122.3983,122.2388,122.2388,5104.0
2018-06-18 14:05:00,145.68,145.83,145.64,145.77,11221.0,122.2472,122.3731,122.2136,122.3227,11221.0
2018-06-18 14:10:00,145.81,145.81,145.58,145.62,14034.0,122.3563,122.3563,122.1633,122.1969,14034.0
2018-06-18 14:15:00,145.63,145.76,145.62,145.76,9247.0,122.2052,122.3143,122.1969,122.3143,9247.0
2018-06-18 14:20:00,145.72,145.75,145.58,145.7,10445.0,122.2808,122.3059,122.1633,122.264,10445.0
2018-06-18 14:25:00,145.7,145.73,145.64,145.69,7819.0,122.264,122.2892,122.2136,122.2556,7819.0
2018-06-18 14:30:00,145.67,145.8,145.65,145.79,11738.0,122.2388,122.3479,122.222,122.3395,11738.0
2018-06-18 14:35:00,145.79,145.92,145.78,145.92,9841.0,122.3395,122.4486,122.3311,122.4486,9841.0
2018-06-18 14:40:00,145.98,146.15,145.98,146.12,6809.0,122.4989,122.6416,122.4989,122.6164,6809.0
2018-06-18 14:45:00,146.1,146.1,145.91,145.91,5317.0,122.5996,122.5996,122.4402,122.4402,5317.0
2018-06-18 14:50:00,145.92,145.96,145.6,145.63,8900.0,122.4486,122.4822,122.1801,122.2052,8900.0
2018-06-18 14:55:00,145.61,145.61,145.45,145.48,9389.0,122.1885,122.1885,122.0542,122.0794,9389.0
2018-06-18 15:00:00,145.48,145.48,145.33,145.42,14753.0,122.0794,122.0794,121.9535,122.029,14753.0
2018-06-18 15:05:00,145.4,145.51,145.39,145.46,15103.0,122.0122,122.1045,122.0039,122.0626,15103.0
2018-06-18 15:10:00,145.46,145.72,145.43,145.66,14423.0,122.0626,122.2808,122.0374,122.2304,14423.0
2018-06-18 15:15:00,145.66,145.66,145.5,145.61,10481.0,122.2304,122.2304,122.0962,122.1885,10481.0
2018-06-18 15:20:00,145.6,145.66,145.54,145.54,9104.0,122.1801,122.2304,122.1297,122.1297,9104.0
2018-06-18 15:25:00,145.54,145.63,145.5,145.58,21839.0,122.1297,122.2052,122.0962,122.1633,21839.0
2018-06-18 15:30:00,145.59,145.8,145.59,145.77,13456.0,122.1717,122.3479,122.1717,122.3227,13456.0
2018-06-18 15:35:00,145.77,145.8,145.61,145.62,17124.0,122.3227,122.3479,122.1885,122.1969,17124.0
2018-06-18 15:40:00,145.61,145.61,145.4,145.44,20909.0,122.1885,122.1885,122.0122,122.0458,20909.0
2018-06-18 15:45:00,145.45,145.76,145.45,145.73,27741.0,122.0542,122.3143,122.0542,122.2892,27741.0
2018-06-18 15:50:00,145.73,145.77,145.66,145.72,22832.0,122.2892,122.3227,122.2304,122.2808,22832.0
2018-06-18 15:55:00,145.72,145.83,145.71,145.76,67020.0,122.2808,122.3731,122.2724,122.3143,67020.0
2018-06-19 09:30:00,144.1,144.7,144.03,144.36,20129.0,120.9213,121.4248,120.8626,121.1395,20129.0
2018-06-19 09:35:00,144.36,144.36,143.9,144.04,7331.0,121.1395,121.1395,120.7535,120.871,7331.0
2018-06-19 09:40:00,144.06,144.09,143.39,143.56,8462.0,120.8878,120.913,120.3256,120.4682,8462.0
2018-06-19 09:45:00,143.56,143.61,143.01,143.52,17022.0,120.4682,120.5102,120.0067,120.4346,17022.0
2018-06-19 09:50:00,143.58,143.58,143.19,143.19,11029.0,120.485,120.485,120.1577,120.1577,11029.0
2018-06-19 09:55:00,143.19,143.29,143.12,143.22,6181.0,120.1577,120.2416,120.099,120.1829,6181.0
2018-06-19 10:00:00,143.16,143.5,143.05,143.41,21122.0,120.1325,120.4179,120.0402,120.3423,21122.0
2018-06-19 10:05:00,143.41,143.53,143.06,143.06,15136.0,120.3423,120.443,120.0486,120.0486,15136.0
2018-06-19 10:10:00,143.07,143.11,142.58,142.92,18808.0,120.057,120.0906,119.6458,119.9312,18808.0
2018-06-19 10:15:00,143.0,143.0,142.6,142.71,17646.0,119.9983,119.9983,119.6626,119.7549,17646.0
2018-06-19 10:20:00,142.62,142.74,142.29,142.57,13912.0,119.6794,119.7801,119.4025,119.6375,13912.0
2018-06-19 10:25:00,142.4,142.72,142.4,142.58,14529.0,119.4948,119.7633,119.4948,119.6458,14529.0
2018-06-19 10:30:00,142.58,142.86,142.49,142.8,8660.0,119.6458,119.8808,119.5703,119.8305,8660.0
2018-06-19 10:35:00,142.8,142.91,142.35,142.35,16776.0,119.8305,119.9228,119.4528,119.4528,16776.0
2018-06-19 10:40:00,142.36,142.85,142.25,142.72,15241.0,119.4612,119.8724,119.3689,119.7633,15241.0
2018-06-19 10:45:00,142.73,143.1,142.69,142.99,6786.0,119.7717,120.0822,119.7381,119.9899,6786.0
2018-06-19 10:50:00,142.96,143.19,142.95,143.11,11320.0,119.9647,120.1577,119.9563,120.0906,11320.0
2018-06-19 10:55:00,143.11,143.11,142.76,142.92,19731.0,120.0906,120.0906,119.7969,119.9312,19731.0
2018-06-19 11:00:00,142.89,142.98,142.71,142.81,14785.0,119.906,119.9815,119.7549,119.8388,14785.0
2018-06-19 11:05:00,142.84,142.94,142.73,142.73,15667.0,119.864,119.9479,119.7717,119.7717,15667.0
2018-06-19 11:10:00,142.82,142.99,142.73,142.98,15786.0,119.8472,119.9899,119.7717,119.9815,15786.0
2018-06-19 11:15:00,143.02,143.07,142.8,142.99,10479.0,120.0151,120.057,119.8305,119.9899,10479.0
2018-06-19 11:20:00,142.97,143.22,142.97,143.15,10715.0,119.9731,120.1829,119.9731,120.1242,10715.0
2018-06-19 11:25:00,143.18,143.26,143.12,143.19,16039.0,120.1493,120.2165,120.099,120.1577,16039.0
2018-06-19 11:30:00,143.19,143.23,143.1,143.11,9663.0,120.1577,120.1913,120.0822,120.0906,9663.0
2018-06-19 11:35:00,143.12,143.22,143.11,143.18,5094.0,120.099,120.1829,120.0906,120.1493,5094.0
2018-06-19 11:40:00,143.19,143.34,143.12,143.34,9782.0,120.1577,120.2836,120.099,120.2836,9782.0
2018-06-19 11:45:00,143.34,143.84,143.33,143.74,13275.0,120.2836,120.7032,120.2752,120.6193,13275.0
2018-06-19 11:50:00,143.78,143.91,143.7,143.79,13421.0,120.6528,120.7619,120.5857,120.6612,13421.0
2018-06-19 11:55:00,143.82,143.88,143.69,143.8,9406.0,120.6864,120.7367,120.5773,120.6696,9406.0
2018-06-19 12:00:00,143.76,143.85,143.55,143.85,7231.0,120.636,120.7116,120.4598,120.7116,7231.0
2018-06-19 12:05:00,143.82,143.88,143.72,143.88,6041.0,120.6864,120.7367,120.6025,120.7367,6041.0
2018-06-19 12:10:00,143.83,143.86,143.6,143.6,6274.0,120.6948,120.72,120.5018,120.5018,6274.0
2018-06-19 12:15:00,143.63,143.8,143.63,143.78,3372.0,120.5269,120.6696,120.5269,120.6528,3372.0
2018-06-19 12:20:00,143.78,143.84,143.67,143.84,3501.0,120.6528,120.7032,120.5605,120.7032,3501.0
2018-06-19 12:25:00,143.8,143.85,143.68,143.74,3979.0,120.6696,120.7116,120.5689,120.6193,3979.0
2018-06-19 12:30:00,143.72,143.77,143.59,143.6,5050.0,120.6025,120.6444,120.4934,120.5018,5050.0
2018-06-19 12:35:00,143.59,143.64,143.56,143.58,4630.0,120.4934,120.5353,120.4682,120.485,4630.0
2018-06-19 12:40:00,143.55,143.55,143.26,143.33,9177.0,120.4598,120.4598,120.2165,120.2752,9177.0
2018-06-19 12:45:00,143.27,143.42,143.27,143.36,4402.0,120.2249,120.3507,120.2249,120.3004,4402.0
2018-06-19 12:50:00,143.35,143.51,143.33,143.47,4709.0,120.292,120.4263,120.2752,120.3927,4709.0
2018-06-19 12:55:00,143.46,143.57,143.39,143.55,4224.0,120.3843,120.4766,120.3256,120.4598,4224.0
2018-06-19 13:00:00,143.57,143.63,143.52,143.52,2480.0,120.4766,120.5269,120.4346,120.4346,2480.0
2018-06-19 13:05:00,143.52,143.6,143.48,143.58,3585.0,120.4346,120.5018,120.4011,120.485,3585.0
2018-06-19 13:10:00,143.56,143.59,143.51,143.59,3400.0,120.4682,120.4934,120.4263,120.4934,3400.0
2018-06-19 13:15:00,143.59,143.66,143.53,143.55,2979.0,120.4934,120.5521,120.443,120.4598,2979.0
2018-06-19 13:20:00,143.51,143.51,143.4,143.45,3723.0,120.4263,120.4263,120.3339,120.3759,3723.0
2018-06-19 13:25:00,143.41,143.46,143.35,143.45,2416.0,120.3423,120.3843,120.292,120.3759,2416.0
2018-06-19 13:30:00,143.48,143.48,143.25,143.33,5613.0,120.4011,120.4011,120.2081,120.2752,5613.0
2018-06-19 13:35:00,143.37,143.51,143.31,143.51,3713.0,120.3088,120.4263,120.2584,120.4263,3713.0
2018-06-19 13:40:00,143.53,143.64,143.53,143.58,5939.0,120.443,120.5353,120.443,120.485,5939.0
2018-06-19 13:45:00,143.62,143.78,143.55,143.77,7412.0,120.5186,120.6528,120.4598,120.6444,7412.0
2018-06-19 13:50:00,143.82,143.82,143.63,143.66,4197.0,120.6864,120.6864,120.5269,120.5521,4197.0
2018-06-19 13:55:00,143.62,143.69,143.61,143.67,3394.0,120.5186,120.5773,120.5102,120.5605,3394.0
2018-06-19 14:00:00,143.68,143.81,143.68,143.78,4120.0,120.5689,120.678,120.5689,120.6528,4120.0
2018-06-19 14:05:00,143.79,144.06,143.76,144.03,10767.0,120.6612,120.8878,120.636,120.8626,10767.0
2018-06-19 14:10:00,143.99,144.0,143.9,144.0,3449.0,120.829,120.8374,120.7535,120.8374,3449.0
2018-06-19 14:15:00,143.99,144.02,143.86,143.93,8749.0,120.829,120.8542,120.72,120.7787,8749.0
2018-06-19 14:20:00,143.91,143.94,143.84,143.87,6982.0,120.7619,120.7871,120.7032,120.7283,6982.0
2018-06-19 14:25:00,143.85,143.91,143.66,143.74,7929.0,120.7116,120.7619,120.5521,120.6193,7929.0
2018-06-19 14:30:00,143.73,143.79,143.72,143.77,6521.0,120.6109,120.6612,120.6025,120.6444,6521.0
2018-06-19 14:35:00,143.78,143.82,143.73,143.74,8943.0,120.6528,120.6864,120.6109,120.6193,8943.0
2018-06-19 14:40:00,143.79,143.92,143.74,143.83,7713.0,120.6612,120.7703,120.6193,120.6948,7713.0
2018-06-19 14:45:00,143.77,143.87,143.69,143.76,5604.0,120.6444,120.7283,120.5773,120.636,5604.0
2018-06-19 14:50:00,143.78,143.89,143.76,143.84,7799.0,120.6528,120.7451,120.636,120.7032,7799.0
2018-06-19 14:55:00,143.84,143.88,143.69,143.73,15270.0,120.7032,120.7367,120.5773,120.6109,15270.0
2018-06-19 15:00:00,143.72,143.72,143.43,143.51,17354.0,120.6025,120.6025,120.3591,120.4263,17354.0
2018-06-19 15:05:00,143.49,143.59,143.46,143.56,8865.0,120.4095,120.4934,120.3843,120.4682,8865.0
2018-06-19 15:10:00,143.54,143.57,143.42,143.53,10704.0,120.4514,120.4766,120.3507,120.443,10704.0
2018-06-19 15:15:00,143.53,143.53,143.31,143.32,8345.0,120.443,120.443,120.2584,120.2668,8345.0
2018-06-19 15:20:00,143.32,143.32,143.06,143.12,15704.0,120.2668,120.2668,120.0486,120.099,15704.0
2018-06-19 15:25:00,143.11,143.24,143.09,143.1,11520.0,120.0906,120.1997,120.0738,120.0822,11520.0
2018-06-19 15:30:00,143.09,143.18,142.96,143.0,18063.0,120.0738,120.1493,119.9647,119.9983,18063.0
2018-06-19 15:35:00,143.0,143.07,142.93,143.02,17694.0,119.9983,120.057,119.9395,120.0151,17694.0
2018-06-19 15:40:00,143.01,143.24,142.88,143.18,33795.0,120.0067,120.1997,119.8976,120.1493,33795.0
2018-06-19 15:45:00,143.19,143.19,142.72,142.78,30694.0,120.1577,120.1577,119.7633,119.8137,30694.0
2018-06-19 15:50:00,142.8,143.16,142.79,143.14,20335.0,119.8305,120.1325,119.8221,120.1158,20335.0
2018-06-19 15:55:00,143.15,143.38,143.09,143.18,99694.0,120.1242,120.3172,120.0738,120.1493,99694.0
2018-06-20 09:30:00,143.21,143.32,142.8,142.8,17197.0,120.1745,120.2668,119.8305,119.8305,17197.0
2018-06-20 09:35:00,142.86,142.86,142.36,142.53,13271.0,119.8808,119.8808,119.4612,119.6039,13271.0
2018-06-20 09:40:00,142.58,142.64,142.4,142.43,7110.0,119.6458,119.6962,119.4948,119.52,7110.0
2018-06-20 09:45:00,142.52,143.4,142.52,143.04,19314.0,119.5955,120.3339,119.5955,120.0319,19314.0
2018-06-20 09:50:00,143.04,143.23,142.99,143.15,15729.0,120.0319,120.1913,119.9899,120.1242,15729.0
2018-06-20 09:55:00,143.14,143.27,143.08,143.09,14010.0,120.1158,120.2249,120.0654,120.0738,14010.0
2018-06-20 10:00:00,143.12,143.16,142.86,142.92,15901.0,120.099,120.1325,119.8808,119.9312,15901.0
2018-06-20 10:05:00,142.87,143.21,142.85,143.09,6101.0,119.8892,120.1745,119.8724,120.0738,6101.0
2018-06-20 10:10:00,143.12,143.2,143.04,143.15,10202.0,120.099,120.1661,120.0319,120.1242,10202.0
2018-06-20 10:15:00,143.24,143.36,143.06,143.17,9569.0,120.1997,120.3004,120.0486,120.1409,9569.0
2018-06-20 10:20:00,143.16,143.33,143.05,143.05,6777.0,120.1325,120.2752,120.0402,120.0402,6777.0
2018-06-20 10:25:00,143.11,143.21,143.0,143.16,9474.0,120.0906,120.1745,119.9983,120.1325,9474.0
2018-06-20 10:30:00,143.11,143.11,142.71,142.87,8762.0,120.0906,120.0906,119.7549,119.8892,8762.0
2018-06-20 10:35:00,142.93,143.04,142.9,143.04,6511.0,119.9395,120.0319,119.9144,120.0319,6511.0
2018-06-20 10:40:00,143.0,143.01,142.54,142.79,7729.0,119.9983,120.0067,119.6123,119.8221,7729.0
2018-06-20 10:45:00,142.82,142.86,142.52,142.62,7178.0,119.8472,119.8808,119.5955,119.6794,7178.0
2018-06-20 10:50:00,142.66,142.96,142.62,142.89,8860.0,119.713,119.9647,119.6794,119.906,8860.0
2018-06-20 10:55:00,142.88,142.9,142.74,142.87,12385.0,119.8976,119.9144,119.7801,119.8892,12385.0
2018-06-20 11:00:00,142.85,142.85,142.55,142.58,10367.0,119.8724,119.8724,119.6207,119.6458,10367.0
2018-06-20 11:05:00,142.64,142.89,142.61,142.84,6511.0,119.6962,119.906,119.671,119.864,6511.0
2018-06-20 11:10:00,142.87,142.9,142.66,142.77,12874.0,119.8892,119.9144,119.713,119.8053,12874.0
2018-06-20 11:15:00,142.83,142.83,142.5,142.61,9078.0,119.8556,119.8556,119.5787,119.671,9078.0
2018-06-20 11:20:00,142.64,142.79,142.64,142.75,4817.0,119.6962,119.8221,119.6962,119.7885,4817.0
2018-06-20 11:25:00,142.71,142.8,142.61,142.74,9309.0,119.7549,119.8305,119.671,119.7801,9309.0
2018-06-20 11:30:00,142.75,142.75,142.59,142.59,6425.0,119.7885,119.7885,119.6542,119.6542,6425.0
2018-06-20 11:35:00,142.59,142.76,142.56,142.65,6714.0,119.6542,119.7969,119.6291,119.7046,6714.0
2018-06-20 11:40:00,142.64,142.83,142.62,142.78,12123.0,119.6962,119.8556,119.6794,119.8137,12123.0
2018-06-20 11:45:00,142.79,142.83,142.6,142.61,4924.0,119.8221,119.8556,119.6626,119.671,4924.0
2018-06-20 11:50:00,142.63,142.73,142.62,142.62,5717.0,119.6878,119.7717,119.6794,119.6794,5717.0
2018-06-20 11:55:00,142.65,142.86,142.65,142.86,5667.0,119.7046,119.8808,119.7046,119.8808,5667.0
2018-06-20 12:00:00,142.83,142.92,142.78,142.92,9124.0,119.8556,119.9312,119.8137,119.9312,9124.0
2018-06-20 12:05:00,142.94,143.09,142.91,142.96,6881.0,119.9479,120.0738,119.9228,119.9647,6881.0
2018-06-20 12:10:00,142.99,143.09,142.89,143.02,5106.0,119.9899,120.0738,119.906,120.0151,5106.0
2018-06-20 12:15:00,143.02,143.12,143.01,143.04,4430.0,120.0151,120.099,120.0067,120.0319,4430.0
2018-06-20 12:20:00,143.02,143.12,143.0,143.0,4199.0,120.0151,120.099,119.9983,119.9983,4199.0
2018-06-20 12:25:00,143.05,143.17,143.05,143.13,3405.0,120.0402,120.1409,120.0402,120.1074,3405.0
2018-06-20 12:30:00,143.12,143.16,143.02,143.04,9872.0,120.099,120.1325,120.0151,120.0319,9872.0
2018-06-20 12:35:00,143.05,143.06,142.91,142.94,9950.0,120.0402,120.0486,119.9228,119.9479,9950.0
2018-06-20 12:40:00,142.95,143.1,142.94,143.08,5918.0,119.9563,120.0822,119.9479,120.0654,5918.0
2018-06-20 12:45:00,143.09,143.19,143.04,143.12,8556.0,120.0738,120.1577,120.0319,120.099,8556.0
2018-06-20 12:50:00,143.12,143.22,143.05,143.05,5919.0,120.099,120.1829,120.0402,120.0402,5919.0
2018-06-20 12:55:00,143.05,143.16,143.03,143.09,7907.0,120.0402,120.1325,120.0235,120.0738,7907.0
2018-06-20 13:00:00,143.11,143.14,143.03,143.13,3747.0,120.0906,120.1158,120.0235,120.1074,3747.0
2018-06-20 13:05:00,143.1,143.22,143.09,143.17,3214.0,120.0822,120.1829,120.0738,120.1409,3214.0
2018-06-20 13:10:00,143.15,143.21,143.06,143.17,8843.0,120.1242,120.1745,120.0486,120.1409,8843.0
2018-06-20 13:15:00,143.16,143.17,143.11,143.11,3737.0,120.1325,120.1409,120.0906,120.0906,3737.0
2018-06-20 13:20:00,143.1,143.14,143.04,143.07,7478.0,120.0822,120.1158,120.0319,120.057,7478.0
2018-06-20 13:25:00,143.04,143.05,142.76,142.88,5284.0,120.0319,120.0402,119.7969,119.8976,5284.0
2018-06-20 13:30:00,142.92,142.92,142.74,142.84,3476.0,119.9312,119.9312,119.7801,119.864,3476.0
2018-06-20 13:35:00,142.85,142.87,142.73,142.75,4752.0,119.8724,119.8892,119.7717,119.7885,4752.0
2018-06-20 13:40:00,142.76,142.77,142.72,142.74,6167.0,119.7969,119.8053,119.7633,119.7801,6167.0
2018-06-20 13:45:00,142.72,142.85,142.72,142.78,11478.0,119.7633,119.8724,119.7633,119.8137,11478.0
2018-06-20 13:50:00,142.79,143.63,142.78,143.23,31627.0,119.8221,120.5269,119.8137,120.1913,31627.0
2018-06-20 13:55:00,143.21,143.21,143.06,143.18,6024.0,120.1745,120.1745,120.0486,120.1493,6024.0
2018-06-20 14:00:00,143.24,143.24,143.08,143.12,8634.0,120.1997,120.1997,120.0654,120.099,8634.0
2018-06-20 14:05:00,143.17,143.25,143.12,143.24,4990.0,120.1409,120.2081,120.099,120.1997,4990.0
2018-06-20 14:10:00,143.24,143.3,143.2,143.28,7724.0,120.1997,120.25,120.1661,120.2332,7724.0
2018-06-20 14:15:00,143.3,143.38,143.21,143.23,9811.0,120.25,120.3172,120.1745,120.1913,9811.0
2018-06-20 14:20:00,143.26,143.29,143.2,143.29,6227.0,120.2165,120.2416,120.1661,120.2416,6227.0
2018-06-20 14:25:00,143.31,143.31,143.14,143.22,6895.0,120.2584,120.2584,120.1158,120.1829,6895.0
2018-06-20 14:30:00,143.23,143.23,142.97,143.03,11334.0,120.1913,120.1913,119.9731,120.0235,11334.0
2018-06-20 14:35:00,142.96,143.11,142.96,143.07,8015.0,119.9647,120.0906,119.9647,120.057,8015.0
2018-06-20 14:40:00,143.06,143.06,142.95,143.01,9025.0,120.0486,120.0486,119.9563,120.0067,9025.0
2018-06-20 14:45:00,142.95,143.1,142.95,143.06,6520.0,119.9563,120.0822,119.9563,120.0486,6520.0
2018-06-20 14:50:00,143.06,143.11,143.04,143.11,8570.0,120.0486,120.0906,120.0319,120.0906,8570.0
2018-06-20 14:55:00,143.12,143.14,142.91,143.02,8979.0,120.099,120.1158,119.9228,120.0151,8979.0
2018-06-20 15:00:00,143.0,143.06,142.95,143.04,18868.0,119.9983,120.0486,119.9563,120.0319,18868.0
2018-06-20 15:05:00,143.04,143.18,142.93,143.18,9547.0,120.0319,120.1493,119.9395,120.1493,9547.0
2018-06-20 15:10:00,143.18,143.22,143.12,143.19,8647.0,120.1493,120.1829,120.099,120.1577,8647.0
2018-06-20 15:15:00,143.2,143.28,143.18,143.25,8787.0,120.1661,120.2332,120.1493,120.2081,8787.0
2018-06-20 15:20:00,143.24,143.31,143.22,143.25,7566.0,120.1997,120.2584,120.1829,120.2081,7566.0
2018-06-20 15:25:00,143.26,143.36,143.26,143.36,10547.0,120.2165,120.3004,120.2165,120.3004,10547.0
2018-06-20 15:30:00,143.34,143.36,143.16,143.2,16780.0,120.2836,120.3004,120.1325,120.1661,16780.0
2018-06-20 15:35:00,143.2,143.21,143.11,143.19,10333.0,120.1661,120.1745,120.0906,120.1577,10333.0
2018-06-20 15:40:00,143.19,143.19,143.07,143.13,15145.0,120.1577,120.1577,120.057,120.1074,15145.0
2018-06-20 15:45:00,143.13,143.19,143.03,143.04,17258.0,120.1074,120.1577,120.0235,120.0319,17258.0
2018-06-20 15:50:00,143.06,143.07,142.9,142.94,28757.0,120.0486,120.057,119.9144,119.9479,28757.0
2018-06-20 15:55:00,142.92,143.05,142.88,143.01,86687.0,119.9312,120.0402,119.8976,120.0067,86687.0
2018-06-21 09:30:00,142.22,142.22,141.62,141.94,24939.0,119.3437,119.3437,118.8403,119.1088,24939.0
2018-06-21 09:35:00,141.82,142.06,141.67,141.91,18518.0,119.0081,119.2095,118.8822,119.0836,18518.0
2018-06-21 09:40:00,141.84,141.94,141.6,141.66,15485.0,119.0249,119.1088,118.8235,118.8738,15485.0
2018-06-21 09:45:00,141.75,141.78,141.53,141.67,16386.0,118.9493,118.9745,118.7647,118.8822,16386.0
2018-06-21 09:50:00,141.68,141.71,141.36,141.53,9872.0,118.8906,118.9158,118.6221,118.7647,9872.0
2018-06-21 09:55:00,141.55,141.66,141.48,141.54,8699.0,118.7815,118.8738,118.7228,118.7731,8699.0
2018-06-21 10:00:00,141.55,141.63,141.12,141.21,11349.0,118.7815,118.8487,118.4207,118.4962,11349.0
2018-06-21 10:05:00,141.25,141.29,140.96,141.1,15351.0,118.5298,118.5633,118.2864,118.4039,15351.0
2018-06-21 10:10:00,141.04,141.2,141.03,141.04,6739.0,118.3536,118.4878,118.3452,118.3536,6739.0
2018-06-21 10:15:00,141.1,141.29,141.0,141.08,7430.0,118.4039,118.5633,118.32,118.3871,7430.0
2018-06-21 10:20:00,140.99,141.0,140.75,140.9,11049.0,118.3116,118.32,118.1102,118.2361,11049.0
2018-06-21 10:25:00,140.86,140.95,140.7,140.84,6164.0,118.2025,118.278,118.0682,118.1857,6164.0
2018-06-21 10:30:00,140.78,140.94,140.77,140.93,10600.0,118.1354,118.2696,118.127,118.2612,10600.0
2018-06-21 10:35:00,140.96,141.02,140.77,140.86,15620.0,118.2864,118.3368,118.127,118.2025,15620.0
2018-06-21 10:40:00,140.81,140.91,140.73,140.76,7426.0,118.1605,118.2445,118.0934,118.1186,7426.0
2018-06-21 10:45:00,140.74,140.9,140.51,140.81,8491.0,118.1018,118.2361,117.9088,118.1605,8491.0
2018-06-21 10:50:00,140.78,140.87,140.69,140.8,8067.0,118.1354,118.2109,118.0599,118.1522,8067.0
2018-06-21 10:55:00,140.85,141.11,140.78,141.09,12416.0,118.1941,118.4123,118.1354,118.3955,12416.0
2018-06-21 11:00:00,141.15,141.67,141.02,141.67,25027.0,118.4459,118.8822,118.3368,118.8822,25027.0
2018-06-21 11:05:00,141.61,141.79,141.57,141.57,20575.0,118.8319,118.9829,118.7983,118.7983,20575.0
2018-06-21 11:10:00,141.57,141.6,141.33,141.46,10279.0,118.7983,118.8235,118.5969,118.706,10279.0
2018-06-21 11:15:00,141.47,141.88,141.44,141.87,10739.0,118.7144,119.0584,118.6892,119.05,10739.0
2018-06-21 11:20:00,141.87,141.87,141.7,141.72,8749.0,119.05,119.05,118.9074,118.9242,8749.0
2018-06-21 11:25:00,141.69,141.78,141.47,141.58,8974.0,118.899,118.9745,118.7144,118.8067,8974.0
2018-06-21 11:30:00,141.57,141.8,141.57,141.74,8668.0,118.7983,118.9913,118.7983,118.941,8668.0
2018-06-21 11:35:00,141.75,141.96,141.73,141.96,5569.0,118.9493,119.1256,118.9326,119.1256,5569.0
2018-06-21 11:40:00,141.97,142.22,141.88,142.22,8172.0,119.134,119.3437,119.0584,119.3437,8172.0
2018-06-21 11:45:00,142.22,142.29,142.17,142.24,8875.0,119.3437,119.4025,119.3018,119.3605,8875.0
2018-06-21 11:50:00,142.27,142.52,142.27,142.34,11485.0,119.3857,119.5955,119.3857,119.4444,11485.0
2018-06-21 11:55:00,142.38,142.47,142.35,142.46,7194.0,119.478,119.5535,119.4528,119.5451,7194.0
2018-06-21 12:00:00,142.45,142.49,142.11,142.16,7952.0,119.5368,119.5703,119.2514,119.2934,7952.0
2018-06-21 12:05:00,142.08,142.31,142.08,142.28,10229.0,119.2263,119.4193,119.2263,119.3941,10229.0
2018-06-21 12:10:00,142.22,142.39,142.22,142.26,24284.0,119.3437,119.4864,119.3437,119.3773,24284.0
2018-06-21 12:15:00,142.29,142.29,141.97,142.06,8839.0,119.4025,119.4025,119.134,119.2095,8839.0
2018-06-21 12:20:00,142.05,142.08,141.98,141.99,5452.0,119.2011,119.2263,119.1424,119.1507,5452.0
2018-06-21 12:25:00,142.0,142.13,141.98,142.08,8801.0,119.1591,119.2682,119.1424,119.2263,8801.0
2018-06-21 12:30:00,142.13,142.15,141.89,141.91,7660.0,119.2682,119.285,119.0668,119.0836,7660.0
2018-06-21 12:35:00,141.91,142.05,141.91,142.01,4776.0,119.0836,119.2011,119.0836,119.1675,4776.0
2018-06-21 12:40:00,141.96,142.06,141.96,142.06,4000.0,119.1256,119.2095,119.1256,119.2095,4000.0
2018-06-21 12:45:00,142.07,142.07,141.94,141.94,5495.0,119.2179,119.2179,119.1088,119.1088,5495.0
2018-06-21 12:50:00,141.94,142.12,141.87,142.04,18051.0,119.1088,119.2598,119.05,119.1927,18051.0
2018-06-21 12:55:00,142.09,142.1,141.93,141.93,4200.0,119.2347,119.2431,119.1004,119.1004,4200.0
2018-06-21 13:00:00,141.95,141.97,141.89,141.92,10200.0,119.1172,119.134,119.0668,119.092,10200.0
2018-06-21 13:05:00,141.9,141.98,141.85,141.95,7710.0,119.0752,119.1424,119.0333,119.1172,7710.0
2018-06-21 13:10:00,141.98,142.02,141.94,141.94,4381.0,119.1424,119.1759,119.1088,119.1088,4381.0
2018-06-21 13:15:00,141.97,142.02,141.95,141.97,7872.0,119.134,119.1759,119.1172,119.134,7872.0
2018-06-21 13:20:00,141.97,142.06,141.89,141.96,8290.0,119.134,119.2095,119.0668,119.1256,8290.0
2018-06-21 13:25:00,141.97,141.97,141.75,141.76,10897.0,119.134,119.134,118.9493,118.9577,10897.0
2018-06-21 13:30:00,141.74,141.8,141.61,141.72,9783.0,118.941,118.9913,118.8319,118.9242,9783.0
2018-06-21 13:35:00,141.77,141.85,141.73,141.76,9200.0,118.9661,119.0333,118.9326,118.9577,9200.0
2018-06-21 13:40:00,141.74,141.78,141.6,141.68,8533.0,118.941,118.9745,118.8235,118.8906,8533.0
2018-06-21 13:45:00,141.64,141.68,141.56,141.65,8300.0,118.857,118.8906,118.7899,118.8654,8300.0
2018-06-21 13:50:00,141.66,141.72,141.54,141.59,26168.0,118.8738,118.9242,118.7731,118.8151,26168.0
2018-06-21 13:55:00,141.59,141.76,141.54,141.71,11958.0,118.8151,118.9577,118.7731,118.9158,11958.0
2018-06-21 14:00:00,141.68,141.9,141.67,141.7,8794.0,118.8906,119.0752,118.8822,118.9074,8794.0
2018-06-21 14:05:00,141.72,141.89,141.65,141.87,5981.0,118.9242,119.0668,118.8654,119.05,5981.0
2018-06-21 14:10:00,141.87,141.89,141.81,141.85,3720.0,119.05,119.0668,118.9997,119.0333,3720.0
2018-06-21 14:15:00,141.87,141.88,141.67,141.69,6100.0,119.05,119.0584,118.8822,118.899,6100.0
2018-06-21 14:20:00,141.69,141.76,141.63,141.69,15974.0,118.899,118.9577,118.8487,118.899,15974.0
2018-06-21 14:25:00,141.65,141.69,141.56,141.61,7920.0,118.8654,118.899,118.7899,118.8319,7920.0
2018-06-21 14:30:00,141.62,141.68,141.52,141.52,8250.0,118.8403,118.8906,118.7563,118.7563,8250.0
2018-06-21 14:35:00,141.54,141.66,141.46,141.46,7948.0,118.7731,118.8738,118.706,118.706,7948.0
2018-06-21 14:40:00,141.44,141.47,141.37,141.39,7480.0,118.6892,118.7144,118.6305,118.6473,7480.0
2018-06-21 14:45:00,141.38,141.54,141.38,141.54,9411.0,118.6389,118.7731,118.6389,118.7731,9411.0
2018-06-21 14:50:00,141.53,141.54,141.42,141.42,16372.0,118.7647,118.7731,118.6724,118.6724,16372.0
2018-06-21 14:55:00,141.4,141.41,141.18,141.18,7518.0,118.6556,118.664,118.471,118.471,7518.0
2018-06-21 15:00:00,141.16,141.24,141.01,141.02,21211.0,118.4543,118.5214,118.3284,118.3368,21211.0
2018-06-21 15:05:00,141.04,141.23,140.99,141.2,16469.0,118.3536,118.513,118.3116,118.4878,16469.0
2018-06-21 15:10:00,141.19,141.19,140.95,140.99,15028.0,118.4794,118.4794,118.278,118.3116,15028.0
2018-06-21 15:15:00,140.96,140.96,140.69,140.71,15136.0,118.2864,118.2864,118.0599,118.0766,15136.0
2018-06-21 15:20:00,140.69,140.78,140.43,140.76,23815.0,118.0599,118.1354,117.8417,118.1186,23815.0
2018-06-21 15:25:00,140.77,141.0,140.75,140.88,14125.0,118.127,118.32,118.1102,118.2193,14125.0
2018-06-21 15:30:00,140.84,140.84,140.51,140.53,16673.0,118.1857,118.1857,117.9088,117.9256,16673.0
2018-06-21 15:35:00,140.52,140.7,140.47,140.66,25955.0,117.9172,118.0682,117.8752,118.0347,25955.0
2018-06-21 15:40:00,140.64,140.64,140.41,140.44,29354.0,118.0179,118.0179,117.8249,117.8501,29354.0
2018-06-21 15:45:00,140.42,140.71,140.4,140.66,37807.0,117.8333,118.0766,117.8165,118.0347,37807.0
2018-06-21 15:50:00,140.66,140.78,140.6,140.68,37180.0,118.0347,118.1354,117.9843,118.0515,37180.0
2018-06-21 15:55:00,140.7,140.94,140.69,140.78,103188.0,118.0682,118.2696,118.0599,118.1354,103188.0
2018-06-22 09:30:00,141.91,142.35,141.45,141.45,14542.0,119.0836,119.4528,118.6976,118.6976,14542.0
2018-06-22 09:35:00,141.45,141.6,141.18,141.43,9430.0,118.6976,118.8235,118.471,118.6808,9430.0
2018-06-22 09:40:00,141.42,141.52,141.22,141.38,5681.0,118.6724,118.7563,118.5046,118.6389,5681.0
2018-06-22 09:45:00,141.31,141.51,141.11,141.51,5020.0,118.5801,118.748,118.4123,118.748,5020.0
2018-06-22 09:50:00,141.49,142.24,141.48,142.2,9306.0,118.7312,119.3605,118.7228,119.327,9306.0
2018-06-22 09:55:00,142.19,142.48,142.05,142.39,16633.0,119.3186,119.5619,119.2011,119.4864,16633.0
2018-06-22 10:00:00,142.39,142.84,142.38,142.64,10387.0,119.4864,119.864,119.478,119.6962,10387.0
2018-06-22 10:05:00,142.71,142.97,142.71,142.9,7432.0,119.7549,119.9731,119.7549,119.9144,7432.0
2018-06-22 10:10:00,142.91,143.37,142.82,143.35,13385.0,119.9228,120.3088,119.8472,120.292,13385.0
2018-06-22 10:15:00,143.3,143.3,143.05,143.25,9138.0,120.25,120.25,120.0402,120.2081,9138.0
2018-06-22 10:20:00,143.22,143.37,143.12,143.12,11230.0,120.1829,120.3088,120.099,120.099,11230.0
2018-06-22 10:25:00,143.14,143.18,142.68,142.9,6418.0,120.1158,120.1493,119.7298,119.9144,6418.0
2018-06-22 10:30:00,142.83,142.92,142.7,142.82,9267.0,119.8556,119.9312,119.7465,119.8472,9267.0
2018-06-22 10:35:00,142.87,143.01,142.45,142.45,5882.0,119.8892,120.0067,119.5368,119.5368,5882.0
2018-06-22 10:40:00,142.43,142.57,142.36,142.43,7617.0,119.52,119.6375,119.4612,119.52,7617.0
2018-06-22 10:45:00,142.49,142.6,142.26,142.41,4800.0,119.5703,119.6626,119.3773,119.5032,4800.0
2018-06-22 10:50:00,142.37,142.55,142.13,142.31,10036.0,119.4696,119.6207,119.2682,119.4193,10036.0
2018-06-22 10:55:00,142.36,142.63,142.3,142.63,6306.0,119.4612,119.6878,119.4109,119.6878,6306.0
2018-06-22 11:00:00,142.58,142.66,142.35,142.66,6230.0,119.6458,119.713,119.4528,119.713,6230.0
2018-06-22 11:05:00,142.7,142.7,142.4,142.42,5794.0,119.7465,119.7465,119.4948,119.5116,5794.0
2018-06-22 11:10:00,142.39,142.39,142.28,142.35,7173.0,119.4864,119.4864,119.3941,119.4528,7173.0
2018-06-22 11:15:00,142.36,142.36,142.12,142.2,8198.0,119.4612,119.4612,119.2598,119.327,8198.0
2018-06-22 11:20:00,142.13,142.18,142.0,142.0,5727.0,119.2682,119.3102,119.1591,119.1591,5727.0
2018-06-22 11:25:00,141.99,142.52,141.97,142.5,9307.0,119.1507,119.5955,119.134,119.5787,9307.0
2018-06-22 11:30:00,142.55,142.55,142.18,142.3,2500.0,119.6207,119.6207,119.3102,119.4109,2500.0
2018-06-22 11:35:00,142.38,142.47,142.35,142.43,3909.0,119.478,119.5535,119.4528,119.52,3909.0
2018-06-22 11:40:00,142.41,142.56,142.33,142.5,9163.0,119.5032,119.6291,119.4361,119.5787,9163.0
2018-06-22 11:45:00,142.53,142.54,142.33,142.33,2804.0,119.6039,119.6123,119.4361,119.4361,2804.0
2018-06-22 11:50:00,142.36,142.51,142.36,142.45,4724.0,119.4612,119.5871,119.4612,119.5368,4724.0
2018-06-22 11:55:00,142.37,142.41,142.33,142.33,3776.0,119.4696,119.5032,119.4361,119.4361,3776.0
2018-06-22 12:00:00,142.4,142.45,142.37,142.45,36415.0,119.4948,119.5368,119.4696,119.5368,36415.0
2018-06-22 12:05:00,142.41,142.44,142.28,142.28,3700.0,119.5032,119.5284,119.3941,119.3941,3700.0
2018-06-22 12:10:00,142.3,142.58,142.24,142.57,5098.0,119.4109,119.6458,119.3605,119.6375,5098.0
2018-06-22 12:15:00,142.55,142.56,142.31,142.34,5844.0,119.6207,119.6291,119.4193,119.4444,5844.0
2018-06-22 12:20:00,142.37,142.37,142.19,142.19,4722.0,119.4696,119.4696,119.3186,119.3186,4722.0
2018-06-22 12:25:00,142.22,142.32,142.15,142.21,4066.0,119.3437,119.4277,119.285,119.3354,4066.0
2018-06-22 12:30:00,142.23,142.28,142.21,142.23,2300.0,119.3521,119.3941,119.3354,119.3521,2300.0
2018-06-22 12:35:00,142.22,142.34,142.22,142.28,4235.0,119.3437,119.4444,119.3437,119.3941,4235.0
2018-06-22 12:40:00,142.3,142.31,142.19,142.22,3732.0,119.4109,119.4193,119.3186,119.3437,3732.0
2018-06-22 12:45:00,142.24,142.27,142.18,142.18,2856.0,119.3605,119.3857,119.3102,119.3102,2856.0
2018-06-22 12:50:00,142.18,142.24,142.16,142.21,3056.0,119.3102,119.3605,119.2934,119.3354,3056.0
2018-06-22 12:55:00,142.23,142.3,142.17,142.25,5512.0,119.3521,119.4109,119.3018,119.3689,5512.0
2018-06-22 13:00:00,142.25,142.33,142.25,142.31,2832.0,119.3689,119.4361,119.3689,119.4193,2832.0
2018-06-22 13:05:00,142.31,142.33,142.23,142.32,5175.0,119.4193,119.4361,119.3521,119.4277,5175.0
2018-06-22 13:10:00,142.27,142.34,142.27,142.29,2608.0,119.3857,119.4444,119.3857,119.4025,2608.0
2018-06-22 13:15:00,142.33,142.37,142.28,142.34,7300.0,119.4361,119.4696,119.3941,119.4444,7300.0
2018-06-22 13:20:00,142.36,142.39,142.31,142.37,6246.0,119.4612,119.4864,119.4193,119.4696,6246.0
2018-06-22 13:25:00,142.37,142.5,142.34,142.47,5420.0,119.4696,119.5787,119.4444,119.5535,5420.0
2018-06-22 13:30:00,142.45,142.51,142.37,142.51,4198.0,119.5368,119.5871,119.4696,119.5871,4198.0
2018-06-22 13:35:00,142.47,142.52,142.42,142.52,1984.0,119.5535,119.5955,119.5116,119.5955,1984.0
2018-06-22 13:40:00,142.51,142.61,142.44,142.48,2800.0,119.5871,119.671,119.5284,119.5619,2800.0
2018-06-22 13:45:00,142.43,142.52,142.38,142.49,4853.0,119.52,119.5955,119.478,119.5703,4853.0
2018-06-22 13:50:00,142.49,142.51,142.39,142.43,4149.0,119.5703,119.5871,119.4864,119.52,4149.0
2018-06-22 13:55:00,142.42,142.46,142.31,142.33,8717.0,119.5116,119.5451,119.4193,119.4361,8717.0
2018-06-22 14:00:00,142.34,142.55,142.34,142.49,3100.0,119.4444,119.6207,119.4444,119.5703,3100.0
2018-06-22 14:05:00,142.49,142.55,142.38,142.45,6119.0,119.5703,119.6207,119.478,119.5368,6119.0
2018-06-22 14:10:00,142.49,142.49,142.32,142.32,5218.0,119.5703,119.5703,119.4277,119.4277,5218.0
2018-06-22 14:15:00,142.37,142.43,142.32,142.42,3332.0,119.4696,119.52,119.4277,119.5116,3332.0
2018-06-22 14:20:00,142.42,142.5,142.3,142.37,4681.0,119.5116,119.5787,119.4109,119.4696,4681.0
2018-06-22 14:25:00,142.37,142.45,142.36,142.44,3654.0,119.4696,119.5368,119.4612,119.5284,3654.0
2018-06-22 14:30:00,142.4,142.42,142.21,142.3,9327.0,119.4948,119.5116,119.3354,119.4109,9327.0
2018-06-22 14:35:00,142.3,142.31,142.22,142.26,5700.0,119.4109,119.4193,119.3437,119.3773,5700.0
2018-06-22 14:40:00,142.26,142.47,142.26,142.45,11354.0,119.3773,119.5535,119.3773,119.5368,11354.0
2018-06-22 14:45:00,142.43,142.6,142.42,142.56,10913.0,119.52,119.6626,119.5116,119.6291,10913.0
2018-06-22 14:50:00,142.58,142.6,142.51,142.56,7274.0,119.6458,119.6626,119.5871,119.6291,7274.0
2018-06-22 14:55:00,142.54,142.62,142.53,142.57,8727.0,119.6123,119.6794,119.6039,119.6375,8727.0
2018-06-22 15:00:00,142.58,142.62,142.5,142.58,9328.0,119.6458,119.6794,119.5787,119.6458,9328.0
2018-06-22 15:05:00,142.58,142.67,142.54,142.67,7522.0,119.6458,119.7214,119.6123,119.7214,7522.0
2018-06-22 15:10:00,142.67,142.75,142.57,142.69,7416.0,119.7214,119.7885,119.6375,119.7381,7416.0
2018-06-22 15:15:00,142.68,142.7,142.51,142.51,10135.0,119.7298,119.7465,119.5871,119.5871,10135.0
2018-06-22 15:20:00,142.5,142.6,142.5,142.57,7063.0,119.5787,119.6626,119.5787,119.6375,7063.0
2018-06-22 15:25:00,142.56,142.62,142.51,142.54,7700.0,119.6291,119.6794,119.5871,119.6123,7700.0
2018-06-22 15:30:00,142.51,142.67,142.48,142.58,12721.0,119.5871,119.7214,119.5619,119.6458,12721.0
2018-06-22 15:35:00,142.58,142.59,142.36,142.4,11052.0,119.6458,119.6542,119.4612,119.4948,11052.0
2018-06-22 15:40:00,142.36,142.4,142.23,142.24,12277.0,119.4612,119.4948,119.3521,119.3605,12277.0
2018-06-22 15:45:00,142.21,142.39,142.14,142.25,24953.0,119.3354,119.4864,119.2766,119.3689,24953.0
2018-06-22 15:50:00,142.22,142.33,142.16,142.18,33216.0,119.3437,119.4361,119.2934,119.3102,33216.0
2018-06-22 15:55:00,142.16,142.16,141.3,141.48,158878.0,119.2934,119.2934,118.5717,118.7228,158878.0
2018-06-25 09:30:00,140.91,141.04,140.82,140.89,17152.0,118.2445,118.3536,118.1689,118.2277,17152.0
2018-06-25 09:35:00,140.84,141.27,140.84,141.02,3035.0,118.1857,118.5466,118.1857,118.3368,3035.0
2018-06-25 09:40:00,140.9,140.91,140.59,140.59,1776.0,118.2361,118.2445,117.9759,117.9759,1776.0
2018-06-25 09:45:00,140.52,140.58,140.03,140.2,14547.0,117.9172,117.9675,117.506,117.6487,14547.0
2018-06-25 09:50:00,140.12,140.12,139.76,139.97,16344.0,117.5815,117.5815,117.2794,117.4557,16344.0
2018-06-25 09:55:00,139.97,140.08,139.86,139.86,10621.0,117.4557,117.548,117.3634,117.3634,10621.0
2018-06-25 10:00:00,139.99,140.02,139.73,139.73,7400.0,117.4724,117.4976,117.2543,117.2543,7400.0
2018-06-25 10:05:00,139.7,139.89,139.56,139.61,8746.0,117.2291,117.3885,117.1116,117.1536,8746.0
2018-06-25 10:10:00,139.63,139.75,139.38,139.42,7585.0,117.1704,117.2711,116.9606,116.9941,7585.0
2018-06-25 10:15:00,139.33,139.56,139.32,139.5,8510.0,116.9186,117.1116,116.9102,117.0613,8510.0
2018-06-25 10:20:00,139.5,139.78,139.39,139.64,7456.0,117.0613,117.2962,116.969,117.1787,7456.0
2018-06-25 10:25:00,139.64,139.9,139.64,139.83,8854.0,117.1787,117.3969,117.1787,117.3382,8854.0
2018-06-25 10:30:00,139.85,139.96,139.78,139.85,8502.0,117.355,117.4473,117.2962,117.355,8502.0
2018-06-25 10:35:00,139.83,140.28,139.8,140.24,10422.0,117.3382,117.7158,117.313,117.6822,10422.0
2018-06-25 10:40:00,140.28,140.74,140.26,140.72,19381.0,117.7158,118.1018,117.699,118.085,19381.0
2018-06-25 10:45:00,140.75,140.77,140.41,140.66,10218.0,118.1102,118.127,117.8249,118.0347,10218.0
2018-06-25 10:50:00,140.76,141.01,140.71,140.89,16020.0,118.1186,118.3284,118.0766,118.2277,16020.0
2018-06-25 10:55:00,140.85,140.85,140.52,140.62,56908.0,118.1941,118.1941,117.9172,118.0011,56908.0
2018-06-25 11:00:00,140.56,140.61,140.39,140.53,18066.0,117.9508,117.9927,117.8081,117.9256,18066.0
2018-06-25 11:05:00,140.53,140.72,140.49,140.68,16484.0,117.9256,118.085,117.892,118.0515,16484.0
2018-06-25 11:10:00,140.71,140.97,140.66,140.88,13184.0,118.0766,118.2948,118.0347,118.2193,13184.0
2018-06-25 11:15:00,140.87,141.05,140.67,140.69,15606.0,118.2109,118.3619,118.0431,118.0599,15606.0
2018-06-25 11:20:00,140.71,140.72,140.31,140.31,15418.0,118.0766,118.085,117.741,117.741,15418.0
2018-06-25 11:25:00,140.33,140.47,140.17,140.17,7760.0,117.7578,117.8752,117.6235,117.6235,7760.0
2018-06-25 11:30:00,140.17,140.21,140.07,140.09,7084.0,117.6235,117.6571,117.5396,117.5564,7084.0
2018-06-25 11:35:00,140.08,140.18,140.0,140.05,11192.0,117.548,117.6319,117.4808,117.5228,11192.0
2018-06-25 11:40:00,140.0,140.33,139.95,140.24,7130.0,117.4808,117.7578,117.4389,117.6822,7130.0
2018-06-25 11:45:00,140.27,140.65,140.25,140.64,10038.0,117.7074,118.0263,117.6906,118.0179,10038.0
2018-06-25 11:50:00,140.67,140.71,140.54,140.54,9066.0,118.0431,118.0766,117.934,117.934,9066.0
2018-06-25 11:55:00,140.59,140.7,140.55,140.7,4050.0,117.9759,118.0682,117.9424,118.0682,4050.0
2018-06-25 12:00:00,140.77,140.77,140.42,140.49,15170.0,118.127,118.127,117.8333,117.892,15170.0
2018-06-25 12:05:00,140.44,140.44,140.04,140.07,9020.0,117.8501,117.8501,117.5144,117.5396,9020.0
2018-06-25 12:10:00,140.06,140.15,139.78,140.13,6207.0,117.5312,117.6067,117.2962,117.5899,6207.0
2018-06-25 12:15:00,140.08,140.23,140.05,140.2,3841.0,117.548,117.6738,117.5228,117.6487,3841.0
2018-06-25 12:20:00,140.15,140.46,140.08,140.42,7511.0,117.6067,117.8668,117.548,117.8333,7511.0
2018-06-25 12:25:00,140.42,140.5,140.35,140.39,5902.0,117.8333,117.9004,117.7745,117.8081,5902.0
2018-06-25 12:30:00,140.39,140.56,140.36,140.54,11400.0,117.8081,117.9508,117.7829,117.934,11400.0
2018-06-25 12:35:00,140.55,140.56,140.36,140.4,5744.0,117.9424,117.9508,117.7829,117.8165,5744.0
2018-06-25 12:40:00,140.41,140.59,140.34,140.43,5544.0,117.8249,117.9759,117.7661,117.8417,5544.0
2018-06-25 12:45:00,140.41,140.46,140.29,140.39,8639.0,117.8249,117.8668,117.7242,117.8081,8639.0
2018-06-25 12:50:00,140.43,140.7,140.42,140.58,6131.0,117.8417,118.0682,117.8333,117.9675,6131.0
2018-06-25 12:55:00,140.52,140.9,140.52,140.88,7003.0,117.9172,118.2361,117.9172,118.2193,7003.0
2018-06-25 13:00:00,140.78,140.78,140.61,140.68,7725.0,118.1354,118.1354,117.9927,118.0515,7725.0
2018-06-25 13:05:00,140.68,140.72,140.62,140.66,3243.0,118.0515,118.085,118.0011,118.0347,3243.0
2018-06-25 13:10:00,140.66,140.69,140.43,140.46,4912.0,118.0347,118.0599,117.8417,117.8668,4912.0
2018-06-25 13:15:00,140.46,140.54,140.34,140.44,11240.0,117.8668,117.934,117.7661,117.8501,11240.0
2018-06-25 13:20:00,140.43,140.55,140.38,140.44,5806.0,117.8417,117.9424,117.7997,117.8501,5806.0
2018-06-25 13:25:00,140.41,140.62,140.39,140.61,7373.0,117.8249,118.0011,117.8081,117.9927,7373.0
2018-06-25 13:30:00,140.53,140.87,140.53,140.87,6554.0,117.9256,118.2109,117.9256,118.2109,6554.0
2018-06-25 13:35:00,140.82,140.85,140.69,140.77,4311.0,118.1689,118.1941,118.0599,118.127,4311.0
2018-06-25 13:40:00,140.8,141.05,140.74,141.04,9381.0,118.1522,118.3619,118.1018,118.3536,9381.0
2018-06-25 13:45:00,141.07,141.25,141.02,141.12,6516.0,118.3787,118.5298,118.3368,118.4207,6516.0
2018-06-25 13:50:00,141.13,141.26,141.05,141.11,8562.0,118.4291,118.5382,118.3619,118.4123,8562.0
2018-06-25 13:55:00,141.12,141.19,141.04,141.15,4925.0,118.4207,118.4794,118.3536,118.4459,4925.0
2018-06-25 14:00:00,141.15,141.32,140.94,141.04,11608.0,118.4459,118.5885,118.2696,118.3536,11608.0
2018-06-25 14:05:00,141.01,141.14,140.97,141.05,9729.0,118.3284,118.4375,118.2948,118.3619,9729.0
2018-06-25 14:10:00,140.96,141.04,140.9,140.93,5010.0,118.2864,118.3536,118.2361,118.2612,5010.0
2018-06-25 14:15:00,140.93,140.94,140.76,140.78,8799.0,118.2612,118.2696,118.1186,118.1354,8799.0
2018-06-25 14:20:00,140.78,140.82,140.68,140.74,4645.0,118.1354,118.1689,118.0515,118.1018,4645.0
2018-06-25 14:25:00,140.76,140.82,140.73,140.8,9045.0,118.1186,118.1689,118.0934,118.1522,9045.0
2018-06-25 14:30:00,140.76,140.76,140.63,140.66,9721.0,118.1186,118.1186,118.0095,118.0347,9721.0
2018-06-25 14:35:00,140.63,140.64,140.25,140.25,11505.0,118.0095,118.0179,117.6906,117.6906,11505.0
2018-06-25 14:40:00,140.27,140.35,140.21,140.34,10664.0,117.7074,117.7745,117.6571,117.7661,10664.0
2018-06-25 14:45:00,140.34,140.34,140.12,140.16,5210.0,117.7661,117.7661,117.5815,117.6151,5210.0
2018-06-25 14:50:00,140.09,140.16,139.99,140.03,16418.0,117.5564,117.6151,117.4724,117.506,16418.0
2018-06-25 14:55:00,140.01,140.29,140.0,140.27,11325.0,117.4892,117.7242,117.4808,117.7074,11325.0
2018-06-25 15:00:00,140.25,140.39,140.23,140.37,10705.0,117.6906,117.8081,117.6738,117.7913,10705.0
2018-06-25 15:05:00,140.37,140.38,140.1,140.11,12458.0,117.7913,117.7997,117.5648,117.5731,12458.0
2018-06-25 15:10:00,140.1,140.2,139.89,139.89,17816.0,117.5648,117.6487,117.3885,117.3885,17816.0
2018-06-25 15:15:00,139.91,140.25,139.88,140.22,16696.0,117.4053,117.6906,117.3801,117.6655,16696.0
2018-06-25 15:20:00,140.23,140.29,140.12,140.2,13992.0,117.6738,117.7242,117.5815,117.6487,13992.0
2018-06-25 15:25:00,140.21,140.28,140.06,140.06,10758.0,117.6571,117.7158,117.5312,117.5312,10758.0
2018-06-25 15:30:00,140.08,140.32,139.96,140.3,20843.0,117.548,117.7494,117.4473,117.7326,20843.0
2018-06-25 15:35:00,140.3,141.04,140.25,141.01,24257.0,117.7326,118.3536,117.6906,118.3284,24257.0
2018-06-25 15:40:00,140.98,141.26,140.89,140.98,26713.0,118.3032,118.5382,118.2277,118.3032,26713.0
2018-06-25 15:45:00,140.99,141.06,140.85,141.02,28362.0,118.3116,118.3703,118.1941,118.3368,28362.0
2018-06-25 15:50:00,140.99,141.28,140.94,141.26,51959.0,118.3116,118.5549,118.2696,118.5382,51959.0
2018-06-25 15:55:00,141.24,141.42,140.95,140.98,156384.0,118.5214,118.6724,118.278,118.3032,156384.0
2018-06-26 09:30:00,141.78,142.31,141.7,142.31,28539.0,118.9745,119.4193,118.9074,119.4193,28539.0
2018-06-26 09:35:00,142.18,142.18,141.37,141.37,3196.0,119.3102,119.3102,118.6305,118.6305,3196.0
2018-06-26 09:40:00,141.45,141.77,141.45,141.64,6300.0,118.6976,118.9661,118.6976,118.857,6300.0
2018-06-26 09:45:00,141.72,141.76,141.13,141.31,10207.0,118.9242,118.9577,118.4291,118.5801,10207.0
2018-06-26 09:50:00,141.27,141.27,140.91,141.02,17058.0,118.5466,118.5466,118.2445,118.3368,17058.0
2018-06-26 09:55:00,141.12,141.26,140.83,141.26,6852.0,118.4207,118.5382,118.1773,118.5382,6852.0
2018-06-26 10:00:00,141.31,141.45,141.24,141.45,2613.0,118.5801,118.6976,118.5214,118.6976,2613.0
2018-06-26 10:05:00,141.34,141.38,141.07,141.07,4665.0,118.6053,118.6389,118.3787,118.3787,4665.0
2018-06-26 10:10:00,140.96,141.15,140.93,141.15,9020.0,118.2864,118.4459,118.2612,118.4459,9020.0
2018-06-26 10:15:00,141.28,141.45,141.26,141.4,4387.0,118.5549,118.6976,118.5382,118.6556,4387.0
2018-06-26 10:20:00,141.29,141.42,141.16,141.2,6228.0,118.5633,118.6724,118.4543,118.4878,6228.0
2018-06-26 10:25:00,141.18,141.34,141.13,141.16,5336.0,118.471,118.6053,118.4291,118.4543,5336.0
2018-06-26 10:30:00,141.19,141.43,141.18,141.37,7100.0,118.4794,118.6808,118.471,118.6305,7100.0
2018-06-26 10:35:00,141.33,141.42,141.21,141.33,6945.0,118.5969,118.6724,118.4962,118.5969,6945.0
2018-06-26 10:40:00,141.28,141.49,141.25,141.49,4399.0,118.5549,118.7312,118.5298,118.7312,4399.0
2018-06-26 10:45:00,141.45,141.49,141.13,141.33,6502.0,118.6976,118.7312,118.4291,118.5969,6502.0
2018-06-26 10:50:00,141.36,141.56,141.35,141.45,6101.0,118.6221,118.7899,118.6137,118.6976,6101.0
2018-06-26 10:55:00,141.41,141.58,141.28,141.51,6322.0,118.664,118.8067,118.5549,118.748,6322.0
2018-06-26 11:00:00,141.51,141.62,141.37,141.43,5314.0,118.748,118.8403,118.6305,118.6808,5314.0
2018-06-26 11:05:00,141.48,141.66,141.44,141.58,8389.0,118.7228,118.8738,118.6892,118.8067,8389.0
2018-06-26 11:10:00,141.62,141.69,141.54,141.64,5498.0,118.8403,118.899,118.7731,118.857,5498.0
2018-06-26 11:15:00,141.61,141.7,141.52,141.52,5203.0,118.8319,118.9074,118.7563,118.7563,5203.0
2018-06-26 11:20:00,141.52,141.61,141.44,141.57,8380.0,118.7563,118.8319,118.6892,118.7983,8380.0
2018-06-26 11:25:00,141.47,141.62,141.44,141.57,6155.0,118.7144,118.8403,118.6892,118.7983,6155.0
2018-06-26 11:30:00,141.58,141.59,141.36,141.5,10066.0,118.8067,118.8151,118.6221,118.7396,10066.0
2018-06-26 11:35:00,141.55,141.58,141.34,141.36,5283.0,118.7815,118.8067,118.6053,118.6221,5283.0
2018-06-26 11:40:00,141.33,141.47,141.24,141.24,8910.0,118.5969,118.7144,118.5214,118.5214,8910.0
2018-06-26 11:45:00,141.32,141.37,141.21,141.21,3384.0,118.5885,118.6305,118.4962,118.4962,3384.0
2018-06-26 11:50:00,141.19,141.4,141.06,141.23,6344.0,118.4794,118.6556,118.3703,118.513,6344.0
2018-06-26 11:55:00,141.19,141.38,141.19,141.38,4190.0,118.4794,118.6389,118.4794,118.6389,4190.0
2018-06-26 12:00:00,141.42,141.5,141.33,141.36,6295.0,118.6724,118.7396,118.5969,118.6221,6295.0
2018-06-26 12:05:00,141.4,141.57,141.39,141.42,4100.0,118.6556,118.7983,118.6473,118.6724,4100.0
2018-06-26 12:10:00,141.39,141.55,141.33,141.46,5822.0,118.6473,118.7815,118.5969,118.706,5822.0
2018-06-26 12:15:00,141.47,141.51,141.17,141.31,7846.0,118.7144,118.748,118.4626,118.5801,7846.0
2018-06-26 12:20:00,141.28,141.28,141.12,141.17,2967.0,118.5549,118.5549,118.4207,118.4626,2967.0
2018-06-26 12:25:00,141.14,141.18,141.07,141.12,4140.0,118.4375,118.471,118.3787,118.4207,4140.0
2018-06-26 12:30:00,141.2,141.37,141.13,141.13,2227.0,118.4878,118.6305,118.4291,118.4291,2227.0
2018-06-26 12:35:00,141.22,141.26,141.1,141.25,3248.0,118.5046,118.5382,118.4039,118.5298,3248.0
2018-06-26 12:40:00,141.25,141.42,141.13,141.25,7131.0,118.5298,118.6724,118.4291,118.5298,7131.0
2018-06-26 12:45:00,141.2,141.2,141.01,141.11,3462.0,118.4878,118.4878,118.3284,118.4123,3462.0
2018-06-26 12:50:00,141.08,141.19,141.08,141.18,1633.0,118.3871,118.4794,118.3871,118.471,1633.0
2018-06-26 12:55:00,141.19,141.28,141.05,141.28,4725.0,118.4794,118.5549,118.3619,118.5549,4725.0
2018-06-26 13:00:00,141.15,141.2,141.08,141.08,4551.0,118.4459,118.4878,118.3871,118.3871,4551.0
2018-06-26 13:05:00,141.09,141.24,141.08,141.24,4337.0,118.3955,118.5214,118.3871,118.5214,4337.0
2018-06-26 13:10:00,141.24,141.28,141.13,141.28,5237.0,118.5214,118.5549,118.4291,118.5549,5237.0
2018-06-26 13:15:00,141.29,141.43,141.29,141.43,1800.0,118.5633,118.6808,118.5633,118.6808,1800.0
2018-06-26 13:20:00,141.44,141.47,141.35,141.46,4601.0,118.6892,118.7144,118.6137,118.706,4601.0
2018-06-26 13:25:00,141.43,141.47,141.38,141.43,1997.0,118.6808,118.7144,118.6389,118.6808,1997.0
2018-06-26 13:30:00,141.42,141.44,141.29,141.31,4788.0,118.6724,118.6892,118.5633,118.5801,4788.0
2018-06-26 13:35:00,141.3,141.42,141.29,141.4,5600.0,118.5717,118.6724,118.5633,118.6556,5600.0
2018-06-26 13:40:00,141.38,141.38,141.24,141.24,4018.0,118.6389,118.6389,118.5214,118.5214,4018.0
2018-06-26 13:45:00,141.25,141.31,141.18,141.28,9127.0,118.5298,118.5801,118.471,118.5549,9127.0
2018-06-26 13:50:00,141.27,141.28,141.17,141.25,2350.0,118.5466,118.5549,118.4626,118.5298,2350.0
2018-06-26 13:55:00,141.22,141.27,141.17,141.26,5041.0,118.5046,118.5466,118.4626,118.5382,5041.0
2018-06-26 14:00:00,141.26,141.35,141.21,141.29,4023.0,118.5382,118.6137,118.4962,118.5633,4023.0
2018-06-26 14:05:00,141.23,141.32,141.11,141.14,6543.0,118.513,118.5885,118.4123,118.4375,6543.0
2018-06-26 14:10:00,141.15,141.2,141.11,141.17,5431.0,118.4459,118.4878,118.4123,118.4626,5431.0
2018-06-26 14:15:00,141.19,141.19,141.03,141.1,4797.0,118.4794,118.4794,118.3452,118.4039,4797.0
2018-06-26 14:20:00,141.05,141.15,141.03,141.15,7393.0,118.3619,118.4459,118.3452,118.4459,7393.0
2018-06-26 14:25:00,141.14,141.26,141.08,141.2,10010.0,118.4375,118.5382,118.3871,118.4878,10010.0
2018-06-26 14:30:00,141.17,141.34,141.13,141.34,2954.0,118.4626,118.6053,118.4291,118.6053,2954.0
2018-06-26 14:35:00,141.35,141.46,141.32,141.41,4543.0,118.6137,118.706,118.5885,118.664,4543.0
2018-06-26 14:40:00,141.43,141.61,141.39,141.61,6238.0,118.6808,118.8319,118.6473,118.8319,6238.0
2018-06-26 14:45:00,141.66,141.66,141.48,141.57,7422.0,118.8738,118.8738,118.7228,118.7983,7422.0
2018-06-26 14:50:00,141.52,141.56,141.51,141.51,2138.0,118.7563,118.7899,118.748,118.748,2138.0
2018-06-26 14:55:00,141.49,141.52,141.19,141.23,11559.0,118.7312,118.7563,118.4794,118.513,11559.0
2018-06-26 15:00:00,141.24,141.28,141.1,141.14,4557.0,118.5214,118.5549,118.4039,118.4375,4557.0
2018-06-26 15:05:00,141.11,141.21,141.07,141.21,6435.0,118.4123,118.4962,118.3787,118.4962,6435.0
2018-06-26 15:10:00,141.18,141.25,141.15,141.21,6040.0,118.471,118.5298,118.4459,118.4962,6040.0
2018-06-26 15:15:00,141.21,141.25,141.17,141.21,6132.0,118.4962,118.5298,118.4626,118.4962,6132.0
2018-06-26 15:20:00,141.23,141.26,141.18,141.26,5085.0,118.513,118.5382,118.471,118.5382,5085.0
2018-06-26 15:25:00,141.26,141.32,141.24,141.28,7511.0,118.5382,118.5885,118.5214,118.5549,7511.0
2018-06-26 15:30:00,141.29,141.55,141.28,141.54,9711.0,118.5633,118.7815,118.5549,118.7731,9711.0
2018-06-26 15:35:00,141.53,141.55,141.29,141.29,6427.0,118.7647,118.7815,118.5633,118.5633,6427.0
2018-06-26 15:40:00,141.31,141.31,141.18,141.28,11044.0,118.5801,118.5801,118.471,118.5549,11044.0
2018-06-26 15:45:00,141.27,141.27,140.92,140.94,12452.0,118.5466,118.5466,118.2529,118.2696,12452.0
2018-06-26 15:50:00,140.9,140.98,140.83,140.94,20853.0,118.2361,118.3032,118.1773,118.2696,20853.0
2018-06-26 15:55:00,140.93,141.3,140.78,140.99,235046.0,118.2612,118.5717,118.1354,118.3116,235046.0
2018-06-27 09:30:00,141.39,142.0,141.12,141.74,22700.0,118.6473,119.1591,118.4207,118.941,22700.0
2018-06-27 09:35:00,141.79,141.8,140.88,141.0,8425.0,118.9829,118.9913,118.2193,118.32,8425.0
2018-06-27 09:40:00,141.0,141.06,140.75,140.83,21477.0,118.32,118.3703,118.1102,118.1773,21477.0
2018-06-27 09:45:00,140.79,141.67,140.79,141.61,19070.0,118.1438,118.8822,118.1438,118.8319,19070.0
2018-06-27 09:50:00,141.6,141.85,141.51,141.81,34949.0,118.8235,119.0333,118.748,118.9997,34949.0
2018-06-27 09:55:00,141.82,142.26,141.77,142.26,8673.0,119.0081,119.3773,118.9661,119.3773,8673.0
2018-06-27 10:00:00,142.28,142.58,142.2,142.52,11737.0,119.3941,119.6458,119.327,119.5955,11737.0
2018-06-27 10:05:00,142.58,142.7,142.28,142.49,18550.0,119.6458,119.7465,119.3941,119.5703,18550.0
2018-06-27 10:10:00,142.49,142.87,142.49,142.84,5548.0,119.5703,119.8892,119.5703,119.864,5548.0
2018-06-27 10:15:00,142.84,142.91,142.77,142.9,5500.0,119.864,119.9228,119.8053,119.9144,5500.0
2018-06-27 10:20:00,142.84,142.91,142.76,142.84,8596.0,119.864,119.9228,119.7969,119.864,8596.0
2018-06-27 10:25:00,142.85,143.12,142.72,142.79,11560.0,119.8724,120.099,119.7633,119.8221,11560.0
2018-06-27 10:30:00,142.8,143.02,142.71,142.79,4350.0,119.8305,120.0151,119.7549,119.8221,4350.0
2018-06-27 10:35:00,142.79,143.18,142.79,143.14,6789.0,119.8221,120.1493,119.8221,120.1158,6789.0
2018-06-27 10:40:00,143.07,143.11,142.93,143.07,5497.0,120.057,120.0906,119.9395,120.057,5497.0
2018-06-27 10:45:00,143.06,143.07,142.8,142.88,4260.0,120.0486,120.057,119.8305,119.8976,4260.0
2018-06-27 10:50:00,142.73,143.36,142.72,143.24,26245.0,119.7717,120.3004,119.7633,120.1997,26245.0
2018-06-27 10:55:00,143.35,143.35,143.1,143.24,7469.0,120.292,120.292,120.0822,120.1997,7469.0
2018-06-27 11:00:00,143.15,143.37,143.1,143.19,10186.0,120.1242,120.3088,120.0822,120.1577,10186.0
2018-06-27 11:05:00,143.18,143.22,142.92,143.04,22013.0,120.1493,120.1829,119.9312,120.0319,22013.0
2018-06-27 11:10:00,143.09,143.11,142.9,142.96,9225.0,120.0738,120.0906,119.9144,119.9647,9225.0
2018-06-27 11:15:00,142.96,143.26,142.96,143.23,7090.0,119.9647,120.2165,119.9647,120.1913,7090.0
2018-06-27 11:20:00,143.21,143.23,142.9,142.94,16543.0,120.1745,120.1913,119.9144,119.9479,16543.0
2018-06-27 11:25:00,142.93,142.98,142.62,142.62,23556.0,119.9395,119.9815,119.6794,119.6794,23556.0
2018-06-27 11:30:00,142.52,142.65,142.46,142.47,4072.0,119.5955,119.7046,119.5451,119.5535,4072.0
2018-06-27 11:35:00,142.53,142.57,142.45,142.57,7300.0,119.6039,119.6375,119.5368,119.6375,7300.0
2018-06-27 11:40:00,142.53,142.62,142.39,142.62,3747.0,119.6039,119.6794,119.4864,119.6794,3747.0
2018-06-27 11:45:00,142.59,142.91,142.52,142.79,9003.0,119.6542,119.9228,119.5955,119.8221,9003.0
2018-06-27 11:50:00,142.8,142.97,142.8,142.97,5040.0,119.8305,119.9731,119.8305,119.9731,5040.0
2018-06-27 11:55:00,143.0,143.13,142.96,143.03,5213.0,119.9983,120.1074,119.9647,120.0235,5213.0
2018-06-27 12:00:00,143.0,143.33,143.0,143.28,7195.0,119.9983,120.2752,119.9983,120.2332,7195.0
2018-06-27 12:05:00,143.28,143.35,143.18,143.24,6865.0,120.2332,120.292,120.1493,120.1997,6865.0
2018-06-27 12:10:00,143.3,143.32,143.13,143.24,8425.0,120.25,120.2668,120.1074,120.1997,8425.0
2018-06-27 12:15:00,143.27,143.56,143.27,143.49,9203.0,120.2249,120.4682,120.2249,120.4095,9203.0
2018-06-27 12:20:00,143.49,143.5,143.36,143.39,6470.0,120.4095,120.4179,120.3004,120.3256,6470.0
2018-06-27 12:25:00,143.34,143.34,143.16,143.16,10487.0,120.2836,120.2836,120.1325,120.1325,10487.0
2018-06-27 12:30:00,143.18,143.26,143.08,143.25,16380.0,120.1493,120.2165,120.0654,120.2081,16380.0
2018-06-27 12:35:00,143.21,143.25,143.1,143.22,5485.0,120.1745,120.2081,120.0822,120.1829,5485.0
2018-06-27 12:40:00,143.22,143.23,143.06,143.09,7923.0,120.1829,120.1913,120.0486,120.0738,7923.0
2018-06-27 12:45:00,143.05,143.1,142.94,143.07,5441.0,120.0402,120.0822,119.9479,120.057,5441.0
2018-06-27 12:50:00,143.07,143.16,142.85,142.9,12692.0,120.057,120.1325,119.8724,119.9144,12692.0
2018-06-27 12:55:00,142.94,143.03,142.72,142.74,12772.0,119.9479,120.0235,119.7633,119.7801,12772.0
2018-06-27 13:00:00,142.74,142.88,142.64,142.67,6122.0,119.7801,119.8976,119.6962,119.7214,6122.0
2018-06-27 13:05:00,142.62,142.63,142.19,142.3,11388.0,119.6794,119.6878,119.3186,119.4109,11388.0
2018-06-27 13:10:00,142.35,142.45,142.24,142.24,17269.0,119.4528,119.5368,119.3605,119.3605,17269.0
2018-06-27 13:15:00,142.21,142.23,141.92,141.94,4500.0,119.3354,119.3521,119.092,119.1088,4500.0
2018-06-27 13:20:00,141.89,142.21,141.88,142.12,10143.0,119.0668,119.3354,119.0584,119.2598,10143.0
2018-06-27 13:25:00,142.09,142.11,141.98,142.08,4108.0,119.2347,119.2514,119.1424,119.2263,4108.0
2018-06-27 13:30:00,142.08,142.26,141.94,142.26,4269.0,119.2263,119.3773,119.1088,119.3773,4269.0
2018-06-27 13:35:00,142.24,142.28,142.06,142.13,4839.0,119.3605,119.3941,119.2095,119.2682,4839.0
2018-06-27 13:40:00,142.15,142.34,142.15,142.28,4534.0,119.285,119.4444,119.285,119.3941,4534.0
2018-06-27 13:45:00,142.22,142.28,141.98,141.98,3916.0,119.3437,119.3941,119.1424,119.1424,3916.0
2018-06-27 13:50:00,141.91,141.97,141.75,141.97,4751.0,119.0836,119.134,118.9493,119.134,4751.0
2018-06-27 13:55:00,141.91,142.08,141.78,142.0,5849.0,119.0836,119.2263,118.9745,119.1591,5849.0
2018-06-27 14:00:00,142.01,142.15,141.95,142.07,8283.0,119.1675,119.285,119.1172,119.2179,8283.0
2018-06-27 14:05:00,142.1,142.1,141.64,141.66,6038.0,119.2431,119.2431,118.857,118.8738,6038.0
2018-06-27 14:10:00,141.63,141.72,141.46,141.51,6004.0,118.8487,118.9242,118.706,118.748,6004.0
2018-06-27 14:15:00,141.5,141.83,141.5,141.72,10058.0,118.7396,119.0165,118.7396,118.9242,10058.0
2018-06-27 14:20:00,141.78,141.82,141.6,141.64,4527.0,118.9745,119.0081,118.8235,118.857,4527.0
2018-06-27 14:25:00,141.68,141.75,141.45,141.46,4894.0,118.8906,118.9493,118.6976,118.706,4894.0
2018-06-27 14:30:00,141.42,141.55,141.41,141.49,7951.0,118.6724,118.7815,118.664,118.7312,7951.0
2018-06-27 14:35:00,141.51,141.74,141.51,141.73,7921.0,118.748,118.941,118.748,118.9326,7921.0
2018-06-27 14:40:00,141.69,141.74,141.63,141.63,4128.0,118.899,118.941,118.8487,118.8487,4128.0
2018-06-27 14:45:00,141.67,141.77,141.56,141.6,4723.0,118.8822,118.9661,118.7899,118.8235,4723.0
2018-06-27 14:50:00,141.63,141.63,141.38,141.38,12430.0,118.8487,118.8487,118.6389,118.6389,12430.0
2018-06-27 14:55:00,141.36,141.46,141.26,141.32,13660.0,118.6221,118.706,118.5382,118.5885,13660.0
2018-06-27 15:00:00,141.25,141.45,141.25,141.45,11000.0,118.5298,118.6976,118.5298,118.6976,11000.0
2018-06-27 15:05:00,141.46,141.57,141.09,141.25,16522.0,118.706,118.7983,118.3955,118.5298,16522.0
2018-06-27 15:10:00,141.2,141.33,140.97,141.09,11509.0,118.4878,118.5969,118.2948,118.3955,11509.0
2018-06-27 15:15:00,141.02,141.33,140.96,141.3,8885.0,118.3368,118.5969,118.2864,118.5717,8885.0
2018-06-27 15:20:00,141.3,141.52,141.3,141.46,32400.0,118.5717,118.7563,118.5717,118.706,32400.0
2018-06-27 15:25:00,141.47,141.8,141.36,141.71,12485.0,118.7144,118.9913,118.6221,118.9158,12485.0
2018-06-27 15:30:00,141.72,141.85,141.6,141.6,15758.0,118.9242,119.0333,118.8235,118.8235,15758.0
2018-06-27 15:35:00,141.55,141.64,141.47,141.58,20309.0,118.7815,118.857,118.7144,118.8067,20309.0
2018-06-27 15:40:00,141.57,141.77,141.53,141.63,20497.0,118.7983,118.9661,118.7647,118.8487,20497.0
2018-06-27 15:45:00,141.62,141.62,141.33,141.36,32457.0,118.8403,118.8403,118.5969,118.6221,32457.0
2018-06-27 15:50:00,141.34,141.62,141.31,141.62,62962.0,118.6053,118.8403,118.5801,118.8403,62962.0
2018-06-27 15:55:00,141.55,141.68,140.99,141.04,84079.0,118.7815,118.8906,118.3116,118.3536,84079.0
2018-06-28 09:30:00,140.47,140.98,140.47,140.63,60145.0,118.5388,118.9692,118.5388,118.6738,60145.0
2018-06-28 09:35:00,140.73,140.73,139.75,139.94,11049.0,118.7582,118.7582,117.9312,118.0915,11049.0
2018-06-28 09:40:00,139.77,139.8,139.25,139.26,19797.0,117.9481,117.9734,117.5093,117.5177,19797.0
2018-06-28 09:45:00,139.22,139.23,138.72,138.92,11576.0,117.484,117.4924,117.062,117.2308,11576.0
2018-06-28 09:50:00,138.81,139.06,138.55,139.0,11424.0,117.138,117.3489,116.9186,117.2983,11424.0
2018-06-28 09:55:00,138.91,138.97,138.49,138.54,19207.0,117.2224,117.273,116.8679,116.9101,19207.0
2018-06-28 10:00:00,138.71,138.96,138.71,138.86,20381.0,117.0536,117.2645,117.0536,117.1802,20381.0
2018-06-28 10:05:00,138.7,139.01,138.68,138.77,13538.0,117.0451,117.3067,117.0283,117.1042,13538.0
2018-06-28 10:10:00,138.8,138.8,138.12,138.3,12827.0,117.1295,117.1295,116.5557,116.7076,12827.0
2018-06-28 10:15:00,138.22,138.31,137.77,137.91,18038.0,116.6401,116.716,116.2603,116.3785,18038.0
2018-06-28 10:20:00,137.86,138.17,137.78,137.98,19894.0,116.3363,116.5979,116.2688,116.4376,19894.0
2018-06-28 10:25:00,138.0,138.29,138.0,138.13,10520.0,116.4544,116.6992,116.4544,116.5641,10520.0
2018-06-28 10:30:00,138.07,138.21,138.01,138.06,7449.0,116.5135,116.6316,116.4629,116.5051,7449.0
2018-06-28 10:35:00,138.06,138.25,137.97,138.25,10368.0,116.5051,116.6654,116.4291,116.6654,10368.0
2018-06-28 10:40:00,138.23,138.34,138.04,138.15,17190.0,116.6485,116.7413,116.4882,116.581,17190.0
2018-06-28 10:45:00,138.16,138.2,137.89,137.89,25752.0,116.5895,116.6232,116.3616,116.3616,25752.0
2018-06-28 10:50:00,137.83,138.01,137.43,137.89,27076.0,116.311,116.4629,115.9734,116.3616,27076.0
2018-06-28 10:55:00,137.85,137.91,137.72,137.81,33947.0,116.3279,116.3785,116.2181,116.2941,33947.0
2018-06-28 11:00:00,137.73,137.99,137.72,137.81,17022.0,116.2266,116.446,116.2181,116.2941,17022.0
2018-06-28 11:05:00,137.79,137.87,137.48,137.72,14250.0,116.2772,116.3447,116.0156,116.2181,14250.0
2018-06-28 11:10:00,137.64,137.64,137.09,137.26,33300.0,116.1506,116.1506,115.6865,115.83,33300.0
2018-06-28 11:15:00,137.3,137.31,137.13,137.26,13593.0,115.8637,115.8722,115.7203,115.83,13593.0
2018-06-28 11:20:00,137.23,137.31,136.95,137.1,23592.0,115.8046,115.8722,115.5684,115.6949,23592.0
2018-06-28 11:25:00,137.11,137.38,137.07,137.19,19293.0,115.7034,115.9312,115.6696,115.7709,19293.0
2018-06-28 11:30:00,137.23,137.68,137.21,137.68,45766.0,115.8046,116.1844,115.7878,116.1844,45766.0
2018-06-28 11:35:00,137.62,138.1,137.58,138.1,26936.0,116.1338,116.5388,116.1,116.5388,26936.0
2018-06-28 11:40:00,138.09,138.09,137.77,137.95,13791.0,116.5304,116.5304,116.2603,116.4122,13791.0
2018-06-28 11:45:00,138.02,138.08,137.77,137.77,32379.0,116.4713,116.5219,116.2603,116.2603,32379.0
2018-06-28 11:50:00,137.81,137.88,137.74,137.79,11474.0,116.2941,116.3532,116.235,116.2772,11474.0
2018-06-28 11:55:00,137.8,137.98,137.67,137.88,12440.0,116.2857,116.4376,116.176,116.3532,12440.0
2018-06-28 12:00:00,137.88,138.08,137.8,138.02,7890.0,116.3532,116.5219,116.2857,116.4713,7890.0
2018-06-28 12:05:00,137.98,138.11,137.87,137.87,8709.0,116.4376,116.5473,116.3447,116.3447,8709.0
2018-06-28 12:10:00,137.85,137.93,137.65,137.8,20126.0,116.3279,116.3954,116.1591,116.2857,20126.0
2018-06-28 12:15:00,137.8,137.8,137.49,137.52,8704.0,116.2857,116.2857,116.0241,116.0494,8704.0
2018-06-28 12:20:00,137.56,137.62,137.35,137.48,10430.0,116.0831,116.1338,115.9059,116.0156,10430.0
2018-06-28 12:25:00,137.47,137.48,137.29,137.47,8431.0,116.0072,116.0156,115.8553,116.0072,8431.0
2018-06-28 12:30:00,137.44,137.58,137.43,137.57,6366.0,115.9819,116.1,115.9734,116.0916,6366.0
2018-06-28 12:35:00,137.54,137.58,137.45,137.58,5564.0,116.0663,116.1,115.9903,116.1,5564.0
2018-06-28 12:40:00,137.54,137.58,137.49,137.58,4835.0,116.0663,116.1,116.0241,116.1,4835.0
2018-06-28 12:45:00,137.56,137.56,137.38,137.46,11607.0,116.0831,116.0831,115.9312,115.9987,11607.0
2018-06-28 12:50:00,137.51,137.94,137.51,137.87,10546.0,116.0409,116.4038,116.0409,116.3447,10546.0
2018-06-28 12:55:00,137.89,138.3,137.87,138.19,12057.0,116.3616,116.7076,116.3447,116.6148,12057.0
2018-06-28 13:00:00,138.18,138.35,138.17,138.31,7958.0,116.6063,116.7498,116.5979,116.716,7958.0
2018-06-28 13:05:00,138.31,138.34,138.21,138.23,5290.0,116.716,116.7413,116.6316,116.6485,5290.0
2018-06-28 13:10:00,138.26,138.34,138.21,138.31,5614.0,116.6738,116.7413,116.6316,116.716,5614.0
2018-06-28 13:15:00,138.28,138.7,138.28,138.68,16704.0,116.6907,117.0451,116.6907,117.0283,16704.0
2018-06-28 13:20:00,138.66,138.8,138.58,138.61,8658.0,117.0114,117.1295,116.9439,116.9692,8658.0
2018-06-28 13:25:00,138.61,138.61,138.47,138.55,8200.0,116.9692,116.9692,116.8511,116.9186,8200.0
2018-06-28 13:30:00,138.53,138.61,138.44,138.49,5660.0,116.9017,116.9692,116.8257,116.8679,5660.0
2018-06-28 13:35:00,138.41,138.51,138.35,138.44,10492.0,116.8004,116.8848,116.7498,116.8257,10492.0
2018-06-28 13:40:00,138.45,138.51,138.27,138.28,9445.0,116.8342,116.8848,116.6823,116.6907,9445.0
2018-06-28 13:45:00,138.28,138.34,138.17,138.26,15777.0,116.6907,116.7413,116.5979,116.6738,15777.0
2018-06-28 13:50:00,138.23,138.33,138.17,138.28,6655.0,116.6485,116.7329,116.5979,116.6907,6655.0
2018-06-28 13:55:00,138.29,138.38,138.21,138.29,6090.0,116.6992,116.7751,116.6316,116.6992,6090.0
2018-06-28 14:00:00,138.31,138.42,138.22,138.37,9166.0,116.716,116.8089,116.6401,116.7667,9166.0
2018-06-28 14:05:00,138.41,138.47,138.36,138.42,6300.0,116.8004,116.8511,116.7582,116.8089,6300.0
2018-06-28 14:10:00,138.37,138.39,138.24,138.24,8282.0,116.7667,116.7835,116.657,116.657,8282.0
2018-06-28 14:15:00,138.24,138.41,138.22,138.35,14709.0,116.657,116.8004,116.6401,116.7498,14709.0
2018-06-28 14:20:00,138.36,138.6,138.36,138.55,6039.0,116.7582,116.9608,116.7582,116.9186,6039.0
2018-06-28 14:25:00,138.57,138.58,138.49,138.57,6756.0,116.9354,116.9439,116.8679,116.9354,6756.0
2018-06-28 14:30:00,138.57,138.58,138.31,138.31,4250.0,116.9354,116.9439,116.716,116.716,4250.0
2018-06-28 14:35:00,138.33,138.37,138.24,138.28,9998.0,116.7329,116.7667,116.657,116.6907,9998.0
2018-06-28 14:40:00,138.26,138.39,138.26,138.37,7100.0,116.6738,116.7835,116.6738,116.7667,7100.0
2018-06-28 14:45:00,138.35,138.51,138.33,138.4,12527.0,116.7498,116.8848,116.7329,116.792,12527.0
2018-06-28 14:50:00,138.39,138.47,138.35,138.47,10585.0,116.7835,116.8511,116.7498,116.8511,10585.0
2018-06-28 14:55:00,138.48,138.67,138.45,138.67,9861.0,116.8595,117.0198,116.8342,117.0198,9861.0
2018-06-28 15:00:00,138.65,138.75,138.63,138.65,8700.0,117.0029,117.0873,116.9861,117.0029,8700.0
2018-06-28 15:05:00,138.64,138.86,138.64,138.76,11811.0,116.9945,117.1802,116.9945,117.0958,11811.0
2018-06-28 15:10:00,138.77,139.04,138.74,139.04,8871.0,117.1042,117.3321,117.0789,117.3321,8871.0
2018-06-28 15:15:00,139.03,139.1,138.94,139.06,12991.0,117.3236,117.3827,117.2477,117.3489,12991.0
2018-06-28 15:20:00,139.09,139.18,139.06,139.07,17117.0,117.3743,117.4502,117.3489,117.3574,17117.0
2018-06-28 15:25:00,139.08,139.26,138.83,138.83,39455.0,117.3658,117.5177,117.1548,117.1548,39455.0
2018-06-28 15:30:00,138.88,138.91,138.54,138.55,23846.0,117.197,117.2224,116.9101,116.9186,23846.0
2018-06-28 15:35:00,138.56,138.64,138.49,138.5,28353.0,116.927,116.9945,116.8679,116.8764,28353.0
2018-06-28 15:40:00,138.52,138.64,138.42,138.55,32588.0,116.8932,116.9945,116.8089,116.9186,32588.0
2018-06-28 15:45:00,138.55,138.65,138.47,138.64,30630.0,116.9186,117.0029,116.8511,116.9945,30630.0
2018-06-28 15:50:00,138.62,138.62,138.37,138.42,48097.0,116.9776,116.9776,116.7667,116.8089,48097.0
2018-06-28 15:55:00,138.41,138.62,138.4,138.57,68577.0,116.8004,116.9776,116.792,116.9354,68577.0
2018-06-29 09:30:00,139.02,139.47,138.86,138.86,14718.0,117.3152,117.6949,117.1802,117.1802,14718.0
2018-06-29 09:35:00,138.81,139.35,138.81,139.29,5279.0,117.138,117.5937,117.138,117.543,5279.0
2018-06-29 09:40:00,139.45,139.75,139.22,139.72,10180.0,117.678,117.9312,117.484,117.9059,10180.0
2018-06-29 09:45:00,139.73,139.85,139.65,139.79,8398.0,117.9143,118.0156,117.8468,117.965,8398.0
2018-06-29 09:50:00,139.83,139.9,139.69,139.74,5450.0,117.9987,118.0578,117.8806,117.9228,5450.0
2018-06-29 09:55:00,139.78,139.8,139.6,139.76,6990.0,117.9565,117.9734,117.8046,117.9396,6990.0
2018-06-29 10:00:00,139.8,140.23,139.66,140.16,12655.0,117.9734,118.3363,117.8553,118.2772,12655.0
2018-06-29 10:05:00,140.16,140.54,140.09,140.41,6686.0,118.2772,118.5979,118.2181,118.4882,6686.0
2018-06-29 10:10:00,140.46,140.79,140.4,140.77,13054.0,118.5304,118.8088,118.4797,118.792,13054.0
2018-06-29 10:15:00,140.69,140.84,140.64,140.79,6916.0,118.7244,118.851,118.6823,118.8088,6916.0
2018-06-29 10:20:00,140.77,140.83,140.34,140.35,23872.0,118.792,118.8426,118.4291,118.4375,23872.0
2018-06-29 10:25:00,140.26,140.26,140.0,140.14,7311.0,118.3616,118.3616,118.1422,118.2603,7311.0
2018-06-29 10:30:00,140.1,140.19,139.97,140.0,5640.0,118.2266,118.3025,118.1169,118.1422,5640.0
2018-06-29 10:35:00,139.95,140.18,139.95,140.12,5746.0,118.1,118.2941,118.1,118.2434,5746.0
2018-06-29 10:40:00,140.12,140.51,140.12,140.46,5300.0,118.2434,118.5726,118.2434,118.5304,5300.0
2018-06-29 10:45:00,140.51,140.61,140.32,140.43,13965.0,118.5726,118.6569,118.4122,118.505,13965.0
2018-06-29 10:50:00,140.39,140.57,140.37,140.53,5210.0,118.4713,118.6232,118.4544,118.5894,5210.0
2018-06-29 10:55:00,140.57,140.78,140.53,140.63,15905.0,118.6232,118.8004,118.5894,118.6738,15905.0
2018-06-29 11:00:00,140.68,140.87,140.65,140.68,4883.0,118.716,118.8763,118.6907,118.716,4883.0
2018-06-29 11:05:00,140.71,140.76,140.53,140.63,5610.0,118.7413,118.7835,118.5894,118.6738,5610.0
2018-06-29 11:10:00,140.62,140.69,140.42,140.42,4871.0,118.6654,118.7244,118.4966,118.4966,4871.0
2018-06-29 11:15:00,140.42,140.54,140.38,140.52,6965.0,118.4966,118.5979,118.4628,118.581,6965.0
2018-06-29 11:20:00,140.53,140.57,140.27,140.38,22189.0,118.5894,118.6232,118.37,118.4628,22189.0
2018-06-29 11:25:00,140.36,140.53,140.34,140.42,10276.0,118.446,118.5894,118.4291,118.4966,10276.0
2018-06-29 11:30:00,140.4,140.43,140.0,140.0,11517.0,118.4797,118.505,118.1422,118.1422,11517.0
2018-06-29 11:35:00,140.0,140.08,139.91,139.94,12662.0,118.1422,118.2097,118.0662,118.0915,12662.0
2018-06-29 11:40:00,139.97,139.99,139.82,139.84,10698.0,118.1169,118.1337,117.9903,118.0072,10698.0
2018-06-29 11:45:00,139.82,140.04,139.82,140.01,12560.0,117.9903,118.1759,117.9903,118.1506,12560.0
2018-06-29 11:50:00,140.03,140.05,139.88,139.94,10182.0,118.1675,118.1844,118.0409,118.0915,10182.0
2018-06-29 11:55:00,139.94,139.95,139.66,139.73,4153.0,118.0915,118.1,117.8553,117.9143,4153.0
2018-06-29 12:00:00,139.71,139.89,139.64,139.89,8330.0,117.8975,118.0494,117.8384,118.0494,8330.0
2018-06-29 12:05:00,139.84,140.13,139.84,140.11,10224.0,118.0072,118.2519,118.0072,118.235,10224.0
2018-06-29 12:10:00,140.09,140.12,139.88,139.91,5033.0,118.2181,118.2434,118.0409,118.0662,5033.0
2018-06-29 12:15:00,139.89,140.14,139.89,140.06,7337.0,118.0494,118.2603,118.0494,118.1928,7337.0
2018-06-29 12:20:00,140.08,140.13,140.03,140.04,4119.0,118.2097,118.2519,118.1675,118.1759,4119.0
2018-06-29 12:25:00,140.08,140.12,139.91,139.94,8682.0,118.2097,118.2434,118.0662,118.0915,8682.0
2018-06-29 12:30:00,139.92,139.93,139.77,139.85,3785.0,118.0747,118.0831,117.9481,118.0156,3785.0
2018-06-29 12:35:00,139.81,139.86,139.76,139.8,3357.0,117.9818,118.024,117.9396,117.9734,3357.0
2018-06-29 12:40:00,139.79,139.95,139.79,139.93,4557.0,117.965,118.1,117.965,118.0831,4557.0
2018-06-29 12:45:00,139.9,139.93,139.74,139.77,5827.0,118.0578,118.0831,117.9228,117.9481,5827.0
2018-06-29 12:50:00,139.74,139.83,139.6,139.63,7262.0,117.9228,117.9987,117.8046,117.8299,7262.0
2018-06-29 12:55:00,139.63,139.65,139.51,139.59,3650.0,117.8299,117.8468,117.7287,117.7962,3650.0
2018-06-29 13:00:00,139.63,139.83,139.6,139.81,4133.0,117.8299,117.9987,117.8046,117.9818,4133.0
2018-06-29 13:05:00,139.87,140.04,139.87,139.97,3117.0,118.0325,118.1759,118.0325,118.1169,3117.0
2018-06-29 13:10:00,139.93,139.99,139.88,139.91,2037.0,118.0831,118.1337,118.0409,118.0662,2037.0
2018-06-29 13:15:00,139.87,139.96,139.85,139.87,4399.0,118.0325,118.1084,118.0156,118.0325,4399.0
2018-06-29 13:20:00,139.85,139.87,139.72,139.8,6340.0,118.0156,118.0325,117.9059,117.9734,6340.0
2018-06-29 13:25:00,139.8,139.81,139.63,139.74,6128.0,117.9734,117.9818,117.8299,117.9228,6128.0
2018-06-29 13:30:00,139.72,139.76,139.68,139.72,4140.0,117.9059,117.9396,117.8721,117.9059,4140.0
2018-06-29 13:35:00,139.74,139.8,139.67,139.77,6286.0,117.9228,117.9734,117.8637,117.9481,6286.0
2018-06-29 13:40:00,139.77,139.97,139.76,139.9,5718.0,117.9481,118.1169,117.9396,118.0578,5718.0
2018-06-29 13:45:00,139.97,140.06,139.9,140.03,4196.0,118.1169,118.1928,118.0578,118.1675,4196.0
2018-06-29 13:50:00,140.05,140.05,140.0,140.05,1300.0,118.1844,118.1844,118.1422,118.1844,1300.0
2018-06-29 13:55:00,140.01,140.03,139.9,140.0,6541.0,118.1506,118.1675,118.0578,118.1422,6541.0
2018-06-29 14:00:00,139.99,140.0,139.75,139.77,4572.0,118.1337,118.1422,117.9312,117.9481,4572.0
2018-06-29 14:05:00,139.77,139.9,139.73,139.83,7324.0,117.9481,118.0578,117.9143,117.9987,7324.0
2018-06-29 14:10:00,139.87,139.9,139.67,139.68,4810.0,118.0325,118.0578,117.8637,117.8721,4810.0
2018-06-29 14:15:00,139.74,139.74,139.66,139.69,4048.0,117.9228,117.9228,117.8553,117.8806,4048.0
2018-06-29 14:20:00,139.67,139.69,139.58,139.69,6589.0,117.8637,117.8806,117.7878,117.8806,6589.0
2018-06-29 14:25:00,139.69,139.69,139.64,139.68,6844.0,117.8806,117.8806,117.8384,117.8721,6844.0
2018-06-29 14:30:00,139.68,139.68,139.45,139.5,8957.0,117.8721,117.8721,117.678,117.7202,8957.0
2018-06-29 14:35:00,139.51,139.56,139.4,139.49,8814.0,117.7287,117.7709,117.6359,117.7118,8814.0
2018-06-29 14:40:00,139.48,139.49,139.3,139.48,7906.0,117.7034,117.7118,117.5515,117.7034,7906.0
2018-06-29 14:45:00,139.48,139.56,139.47,139.48,3325.0,117.7034,117.7709,117.6949,117.7034,3325.0
2018-06-29 14:50:00,139.48,139.48,139.4,139.44,5474.0,117.7034,117.7034,117.6359,117.6696,5474.0
2018-06-29 14:55:00,139.42,139.58,139.41,139.58,6172.0,117.6527,117.7878,117.6443,117.7878,6172.0
2018-06-29 15:00:00,139.61,139.76,139.61,139.67,7131.0,117.8131,117.9396,117.8131,117.8637,7131.0
2018-06-29 15:05:00,139.68,139.7,139.53,139.55,7626.0,117.8721,117.889,117.7456,117.7624,7626.0
2018-06-29 15:10:00,139.53,139.53,139.19,139.2,11231.0,117.7456,117.7456,117.4586,117.4671,11231.0
2018-06-29 15:15:00,139.24,139.25,139.07,139.07,8824.0,117.5008,117.5093,117.3574,117.3574,8824.0
2018-06-29 15:20:00,139.09,139.17,138.98,139.02,8867.0,117.3743,117.4418,117.2814,117.3152,8867.0
2018-06-29 15:25:00,139.01,139.29,138.91,139.06,8722.0,117.3067,117.543,117.2224,117.3489,8722.0
2018-06-29 15:30:00,139.04,139.26,139.03,139.22,11602.0,117.3321,117.5177,117.3236,117.484,11602.0
2018-06-29 15:35:00,139.22,139.31,139.2,139.2,13058.0,117.484,117.5599,117.4671,117.4671,13058.0
2018-06-29 15:40:00,139.17,139.19,139.08,139.15,11606.0,117.4418,117.4586,117.3658,117.4249,11606.0
2018-06-29 15:45:00,139.13,139.16,138.94,138.97,23721.0,117.408,117.4333,117.2477,117.273,23721.0
2018-06-29 15:50:00,138.94,139.01,138.8,138.97,29483.0,117.2477,117.3067,117.1295,117.273,29483.0
2018-06-29 15:55:00,138.95,138.95,138.36,138.56,147631.0,117.2561,117.2561,116.7582,116.927,147631.0
2018-07-02 09:30:00,137.26,137.72,137.22,137.72,19099.0,115.83,116.2181,115.7962,116.2181,19099.0
2018-07-02 09:35:00,137.68,137.68,137.34,137.55,4239.0,116.1844,116.1844,115.8975,116.0747,4239.0
2018-07-02 09:40:00,137.49,137.53,136.79,136.86,7304.0,116.0241,116.0578,115.4333,115.4924,7304.0
2018-07-02 09:45:00,136.84,137.41,136.84,137.21,7892.0,115.4755,115.9565,115.4755,115.7878,7892.0
2018-07-02 09:50:00,137.16,137.33,136.98,137.21,6924.0,115.7456,115.889,115.5937,115.7878,6924.0
2018-07-02 09:55:00,137.21,137.46,137.08,137.44,7291.0,115.7878,115.9987,115.6781,115.9819,7291.0
2018-07-02 10:00:00,137.63,137.83,137.46,137.83,9379.0,116.1422,116.311,115.9987,116.311,9379.0
2018-07-02 10:05:00,137.76,137.84,137.32,137.55,6605.0,116.2519,116.3194,115.8806,116.0747,6605.0
2018-07-02 10:10:00,137.52,137.56,137.25,137.25,13121.0,116.0494,116.0831,115.8215,115.8215,13121.0
2018-07-02 10:15:00,137.27,137.53,137.26,137.53,5941.0,115.8384,116.0578,115.83,116.0578,5941.0
2018-07-02 10:20:00,137.6,137.84,137.53,137.84,11331.0,116.1169,116.3194,116.0578,116.3194,11331.0
2018-07-02 10:25:00,137.86,137.88,137.5,137.63,9409.0,116.3363,116.3532,116.0325,116.1422,9409.0
2018-07-02 10:30:00,137.68,138.03,137.66,138.03,5073.0,116.1844,116.4797,116.1675,116.4797,5073.0
2018-07-02 10:35:00,137.98,138.2,137.95,138.2,7135.0,116.4376,116.6232,116.4122,116.6232,7135.0
2018-07-02 10:40:00,138.18,138.44,138.14,138.26,5752.0,116.6063,116.8257,116.5726,116.6738,5752.0
2018-07-02 10:45:00,138.27,138.33,138.02,138.09,6293.0,116.6823,116.7329,116.4713,116.5304,6293.0
2018-07-02 10:50:00,138.08,138.11,137.97,138.01,10527.0,116.5219,116.5473,116.4291,116.4629,10527.0
2018-07-02 10:55:00,137.99,138.12,137.98,138.04,11494.0,116.446,116.5557,116.4376,116.4882,11494.0
2018-07-02 11:00:00,138.05,138.45,138.04,138.34,18783.0,116.4966,116.8342,116.4882,116.7413,18783.0
2018-07-02 11:05:00,138.36,138.42,138.13,138.21,7677.0,116.7582,116.8089,116.5641,116.6316,7677.0
2018-07-02 11:10:00,138.19,138.19,137.77,137.81,5907.0,116.6148,116.6148,116.2603,116.2941,5907.0
2018-07-02 11:15:00,137.82,137.85,137.67,137.79,5937.0,116.3025,116.3279,116.176,116.2772,5937.0
2018-07-02 11:20:00,137.82,137.95,137.82,137.95,3662.0,116.3025,116.4122,116.3025,116.4122,3662.0
2018-07-02 11:25:00,137.98,138.1,137.98,138.09,5608.0,116.4376,116.5388,116.4376,116.5304,5608.0
2018-07-02 11:30:00,138.06,138.13,137.98,138.12,8119.0,116.5051,116.5641,116.4376,116.5557,8119.0
2018-07-02 11:35:00,138.13,138.13,137.95,137.95,7847.0,116.5641,116.5641,116.4122,116.4122,7847.0
2018-07-02 11:40:00,137.94,137.97,137.85,137.88,3555.0,116.4038,116.4291,116.3279,116.3532,3555.0
2018-07-02 11:45:00,137.93,138.01,137.91,137.98,7441.0,116.3954,116.4629,116.3785,116.4376,7441.0
2018-07-02 11:50:00,138.0,138.08,137.99,138.06,5973.0,116.4544,116.5219,116.446,116.5051,5973.0
2018-07-02 11:55:00,138.08,138.21,138.08,138.17,3733.0,116.5219,116.6316,116.5219,116.5979,3733.0
2018-07-02 12:00:00,138.16,138.16,137.85,137.91,10161.0,116.5895,116.5895,116.3279,116.3785,10161.0
2018-07-02 12:05:00,137.87,137.87,137.65,137.79,4341.0,116.3447,116.3447,116.1591,116.2772,4341.0
2018-07-02 12:10:00,137.75,137.9,137.75,137.84,2238.0,116.2435,116.37,116.2435,116.3194,2238.0
2018-07-02 12:15:00,137.8,137.83,137.67,137.75,4454.0,116.2857,116.311,116.176,116.2435,4454.0
2018-07-02 12:20:00,137.76,137.95,137.76,137.92,4618.0,116.2519,116.4122,116.2519,116.3869,4618.0
2018-07-02 12:25:00,137.89,138.0,137.85,137.99,3200.0,116.3616,116.4544,116.3279,116.446,3200.0
2018-07-02 12:30:00,138.02,138.15,138.02,138.15,6296.0,116.4713,116.581,116.4713,116.581,6296.0
2018-07-02 12:35:00,138.19,138.31,138.19,138.23,9881.0,116.6148,116.716,116.6148,116.6485,9881.0
2018-07-02 12:40:00,138.22,138.26,138.16,138.21,4603.0,116.6401,116.6738,116.5895,116.6316,4603.0
2018-07-02 12:45:00,138.23,138.4,138.23,138.35,5536.0,116.6485,116.792,116.6485,116.7498,5536.0
2018-07-02 12:50:00,138.38,138.44,138.35,138.36,6708.0,116.7751,116.8257,116.7498,116.7582,6708.0
2018-07-02 12:55:00,138.39,138.39,138.14,138.14,5501.0,116.7835,116.7835,116.5726,116.5726,5501.0
2018-07-02 13:00:00,138.18,138.31,138.17,138.23,4100.0,116.6063,116.716,116.5979,116.6485,4100.0
2018-07-02 13:05:00,138.21,138.21,138.06,138.15,4256.0,116.6316,116.6316,116.5051,116.581,4256.0
2018-07-02 13:10:00,138.12,138.12,137.97,137.98,4673.0,116.5557,116.5557,116.4291,116.4376,4673.0
2018-07-02 13:15:00,137.91,137.98,137.83,137.97,3761.0,116.3785,116.4376,116.311,116.4291,3761.0
2018-07-02 13:20:00,137.99,138.03,137.81,137.89,7162.0,116.446,116.4797,116.2941,116.3616,7162.0
2018-07-02 13:25:00,137.92,137.93,137.77,137.81,4601.0,116.3869,116.3954,116.2603,116.2941,4601.0
2018-07-02 13:30:00,137.77,137.78,137.69,137.77,3040.0,116.2603,116.2688,116.1928,116.2603,3040.0
2018-07-02 13:35:00,137.81,138.05,137.79,138.04,10228.0,116.2941,116.4966,116.2772,116.4882,10228.0
2018-07-02 13:40:00,138.01,138.22,138.01,138.22,5341.0,116.4629,116.6401,116.4629,116.6401,5341.0
2018-07-02 13:45:00,138.19,138.36,138.16,138.34,9617.0,116.6148,116.7582,116.5895,116.7413,9617.0
2018-07-02 13:50:00,138.37,138.42,138.25,138.25,9772.0,116.7667,116.8089,116.6654,116.6654,9772.0
2018-07-02 13:55:00,138.24,138.3,138.16,138.18,4348.0,116.657,116.7076,116.5895,116.6063,4348.0
2018-07-02 14:00:00,138.2,138.25,138.15,138.17,4165.0,116.6232,116.6654,116.581,116.5979,4165.0
2018-07-02 14:05:00,138.18,138.35,138.18,138.32,4351.0,116.6063,116.7498,116.6063,116.7245,4351.0
2018-07-02 14:10:00,138.27,138.41,138.22,138.38,10195.0,116.6823,116.8004,116.6401,116.7751,10195.0
2018-07-02 14:15:00,138.4,138.64,138.39,138.61,8394.0,116.792,116.9945,116.7835,116.9692,8394.0
2018-07-02 14:20:00,138.59,138.63,138.4,138.46,24165.0,116.9523,116.9861,116.792,116.8426,24165.0
2018-07-02 14:25:00,138.48,138.54,138.43,138.52,5259.0,116.8595,116.9101,116.8173,116.8932,5259.0
2018-07-02 14:30:00,138.53,138.59,138.44,138.44,8426.0,116.9017,116.9523,116.8257,116.8257,8426.0
2018-07-02 14:35:00,138.41,138.41,138.22,138.22,5531.0,116.8004,116.8004,116.6401,116.6401,5531.0
2018-07-02 14:40:00,138.22,138.27,138.02,138.21,9314.0,116.6401,116.6823,116.4713,116.6316,9314.0
2018-07-02 14:45:00,138.21,138.27,138.13,138.19,4440.0,116.6316,116.6823,116.5641,116.6148,4440.0
2018-07-02 14:50:00,138.23,138.24,138.07,138.07,4203.0,116.6485,116.657,116.5135,116.5135,4203.0
2018-07-02 14:55:00,138.07,138.08,137.94,137.98,7150.0,116.5135,116.5219,116.4038,116.4376,7150.0
2018-07-02 15:00:00,137.99,138.01,137.79,137.88,6412.0,116.446,116.4629,116.2772,116.3532,6412.0
2018-07-02 15:05:00,137.84,137.89,137.78,137.84,6125.0,116.3194,116.3616,116.2688,116.3194,6125.0
2018-07-02 15:10:00,137.84,138.06,137.84,137.97,8653.0,116.3194,116.5051,116.3194,116.4291,8653.0
2018-07-02 15:15:00,138.01,138.05,137.95,138.03,9731.0,116.4629,116.4966,116.4122,116.4797,9731.0
2018-07-02 15:20:00,138.06,138.22,138.05,138.22,7170.0,116.5051,116.6401,116.4966,116.6401,7170.0
2018-07-02 15:25:00,138.2,138.41,138.18,138.36,11241.0,116.6232,116.8004,116.6063,116.7582,11241.0
2018-07-02 15:30:00,138.38,138.38,138.11,138.18,30706.0,116.7751,116.7751,116.5473,116.6063,30706.0
2018-07-02 15:35:00,138.19,138.39,138.18,138.36,9132.0,116.6148,116.7835,116.6063,116.7582,9132.0
2018-07-02 15:40:00,138.36,138.39,138.09,138.22,13580.0,116.7582,116.7835,116.5304,116.6401,13580.0
2018-07-02 15:45:00,138.25,138.39,138.17,138.39,16322.0,116.6654,116.7835,116.5979,116.7835,16322.0
2018-07-02 15:50:00,138.46,138.48,138.34,138.42,20938.0,116.8426,116.8595,116.7413,116.8089,20938.0
2018-07-02 15:55:00,138.4,138.67,138.39,138.55,54576.0,116.792,117.0198,116.7835,116.9186,54576.0
2018-07-03 09:30:00,138.88,139.64,138.88,139.64,18212.0,117.197,117.8384,117.197,117.8384,18212.0
2018-07-03 09:35:00,139.53,140.18,139.53,140.02,10552.0,117.7456,118.2941,117.7456,118.1591,10552.0
2018-07-03 09:40:00,139.94,140.38,139.9,140.12,13638.0,118.0915,118.4628,118.0578,118.2434,13638.0
2018-07-03 09:45:00,140.03,140.5,140.03,140.37,4208.0,118.1675,118.5641,118.1675,118.4544,4208.0
2018-07-03 09:50:00,140.26,140.26,139.81,140.04,12438.0,118.3616,118.3616,117.9818,118.1759,12438.0
2018-07-03 09:55:00,140.03,140.03,139.47,139.61,12497.0,118.1675,118.1675,117.6949,117.8131,12497.0
2018-07-03 10:00:00,139.58,139.81,139.55,139.77,6358.0,117.7878,117.9818,117.7624,117.9481,6358.0
2018-07-03 10:05:00,139.72,139.86,139.68,139.83,9580.0,117.9059,118.024,117.8721,117.9987,9580.0
2018-07-03 10:10:00,139.9,140.24,139.86,140.22,10915.0,118.0578,118.3447,118.024,118.3278,10915.0
2018-07-03 10:15:00,140.21,140.27,140.07,140.19,6084.0,118.3194,118.37,118.2012,118.3025,6084.0
2018-07-03 10:20:00,140.16,140.43,140.14,140.38,5635.0,118.2772,118.505,118.2603,118.4628,5635.0
2018-07-03 10:25:00,140.4,140.7,140.27,140.56,6591.0,118.4797,118.7329,118.37,118.6147,6591.0
2018-07-03 10:30:00,140.54,140.67,140.51,140.56,5785.0,118.5979,118.7076,118.5726,118.6147,5785.0
2018-07-03 10:35:00,140.52,140.52,139.99,139.99,10272.0,118.581,118.581,118.1337,118.1337,10272.0
2018-07-03 10:40:00,139.99,140.15,139.99,140.15,13634.0,118.1337,118.2688,118.1337,118.2688,13634.0
2018-07-03 10:45:00,140.16,140.28,139.93,140.01,18344.0,118.2772,118.3785,118.0831,118.1506,18344.0
2018-07-03 10:50:00,139.99,140.11,139.96,139.96,11303.0,118.1337,118.235,118.1084,118.1084,11303.0
2018-07-03 10:55:00,139.91,139.92,139.58,139.63,6869.0,118.0662,118.0747,117.7878,117.8299,6869.0
2018-07-03 11:00:00,139.62,139.74,139.55,139.59,5554.0,117.8215,117.9228,117.7624,117.7962,5554.0
2018-07-03 11:05:00,139.55,139.83,139.55,139.74,6327.0,117.7624,117.9987,117.7624,117.9228,6327.0
2018-07-03 11:10:00,139.71,139.77,139.66,139.67,12503.0,117.8975,117.9481,117.8553,117.8637,12503.0
2018-07-03 11:15:00,139.67,139.74,139.67,139.69,6871.0,117.8637,117.9228,117.8637,117.8806,6871.0
2018-07-03 11:20:00,139.7,139.73,139.48,139.48,16308.0,117.889,117.9143,117.7034,117.7034,16308.0
2018-07-03 11:25:00,139.54,139.89,139.48,139.77,13705.0,117.754,118.0494,117.7034,117.9481,13705.0
2018-07-03 11:30:00,139.8,139.96,139.74,139.91,7447.0,117.9734,118.1084,117.9228,118.0662,7447.0
2018-07-03 11:35:00,139.91,140.03,139.91,140.01,10868.0,118.0662,118.1675,118.0662,118.1506,10868.0
2018-07-03 11:40:00,140.04,140.36,140.03,140.36,10964.0,118.1759,118.446,118.1675,118.446,10964.0
2018-07-03 11:45:00,140.36,140.4,140.09,140.18,17286.0,118.446,118.4797,118.2181,118.2941,17286.0
2018-07-03 11:50:00,140.21,140.21,139.72,139.79,16068.0,118.3194,118.3194,117.9059,117.965,16068.0
2018-07-03 11:55:00,139.86,139.91,139.56,139.65,11724.0,118.024,118.0662,117.7709,117.8468,11724.0
2018-07-03 12:00:00,139.68,139.82,139.62,139.71,14672.0,117.8721,117.9903,117.8215,117.8975,14672.0
2018-07-03 12:05:00,139.76,139.77,139.72,139.74,12086.0,117.9396,117.9481,117.9059,117.9228,12086.0
2018-07-03 12:10:00,139.77,139.8,139.57,139.64,18100.0,117.9481,117.9734,117.7793,117.8384,18100.0
2018-07-03 12:15:00,139.64,139.69,139.47,139.69,10260.0,117.8384,117.8806,117.6949,117.8806,10260.0
2018-07-03 12:20:00,139.69,139.89,139.65,139.81,7276.0,117.8806,118.0494,117.8468,117.9818,7276.0
2018-07-03 12:25:00,139.8,139.81,139.56,139.63,10027.0,117.9734,117.9818,117.7709,117.8299,10027.0
2018-07-03 12:30:00,139.61,139.67,139.53,139.6,6626.0,117.8131,117.8637,117.7456,117.8046,6626.0
2018-07-03 12:35:00,139.67,139.7,139.36,139.37,6325.0,117.8637,117.889,117.6021,117.6105,6325.0
2018-07-03 12:40:00,139.37,139.45,139.29,139.45,13772.0,117.6105,117.678,117.543,117.678,13772.0
2018-07-03 12:45:00,139.41,139.47,139.2,139.24,17768.0,117.6443,117.6949,117.4671,117.5008,17768.0
2018-07-03 12:50:00,139.17,139.24,139.03,139.18,20550.0,117.4418,117.5008,117.3236,117.4502,20550.0
2018-07-03 12:55:00,139.2,139.33,139.07,139.29,57980.0,117.4671,117.5768,117.3574,117.543,57980.0
2018-07-05 09:30:00,140.23,140.39,140.14,140.14,19509.0,118.3363,118.4713,118.2603,118.2603,19509.0
2018-07-05 09:35:00,140.25,140.54,139.83,139.86,4766.0,118.3531,118.5979,117.9987,118.024,4766.0
2018-07-05 09:40:00,139.85,139.9,139.62,139.62,4050.0,118.0156,118.0578,117.8215,117.8215,4050.0
2018-07-05 09:45:00,139.72,139.72,139.03,139.25,5741.0,117.9059,117.9059,117.3236,117.5093,5741.0
2018-07-05 09:50:00,139.39,139.84,139.29,139.84,4056.0,117.6274,118.0072,117.543,118.0072,4056.0
2018-07-05 09:55:00,139.79,140.06,139.78,140.06,5937.0,117.965,118.1928,117.9565,118.1928,5937.0
2018-07-05 10:00:00,140.11,140.27,139.91,139.93,5370.0,118.235,118.37,118.0662,118.0831,5370.0
2018-07-05 10:05:00,139.93,140.17,139.74,140.1,5677.0,118.0831,118.2856,117.9228,118.2266,5677.0
2018-07-05 10:10:00,140.05,140.18,139.71,139.77,8591.0,118.1844,118.2941,117.8975,117.9481,8591.0
2018-07-05 10:15:00,139.86,139.88,139.72,139.84,3750.0,118.024,118.0409,117.9059,118.0072,3750.0
2018-07-05 10:20:00,139.84,140.15,139.83,140.02,6864.0,118.0072,118.2688,117.9987,118.1591,6864.0
2018-07-05 10:25:00,139.98,140.22,139.92,139.98,14148.0,118.1253,118.3278,118.0747,118.1253,14148.0
2018-07-05 10:30:00,140.01,140.29,140.0,140.29,9376.0,118.1506,118.3869,118.1422,118.3869,9376.0
2018-07-05 10:35:00,140.31,140.36,140.18,140.19,5089.0,118.4038,118.446,118.2941,118.3025,5089.0
2018-07-05 10:40:00,140.21,140.23,139.88,139.88,6364.0,118.3194,118.3363,118.0409,118.0409,6364.0
2018-07-05 10:45:00,139.93,139.93,139.74,139.74,6948.0,118.0831,118.0831,117.9228,117.9228,6948.0
2018-07-05 10:50:00,139.75,139.83,139.27,139.38,11387.0,117.9312,117.9987,117.5262,117.619,11387.0
2018-07-05 10:55:00,139.36,139.64,139.3,139.58,6550.0,117.6021,117.8384,117.5515,117.7878,6550.0
2018-07-05 11:00:00,139.55,139.74,139.43,139.69,6932.0,117.7624,117.9228,117.6612,117.8806,6932.0
2018-07-05 11:05:00,139.74,139.97,139.7,139.97,5721.0,117.9228,118.1169,117.889,118.1169,5721.0
2018-07-05 11:10:00,140.0,140.0,139.75,139.77,6851.0,118.1422,118.1422,117.9312,117.9481,6851.0
2018-07-05 11:15:00,139.85,139.93,139.75,139.9,5825.0,118.0156,118.0831,117.9312,118.0578,5825.0
2018-07-05 11:20:00,139.95,140.07,139.88,140.05,7826.0,118.1,118.2012,118.0409,118.1844,7826.0
2018-07-05 11:25:00,140.09,140.27,140.09,140.2,9112.0,118.2181,118.37,118.2181,118.311,9112.0
2018-07-05 11:30:00,140.21,140.7,140.2,140.69,20934.0,118.3194,118.7329,118.311,118.7244,20934.0
2018-07-05 11:35:00,140.71,140.74,140.62,140.69,12100.0,118.7413,118.7666,118.6654,118.7244,12100.0
2018-07-05 11:40:00,140.74,140.8,140.66,140.69,9614.0,118.7666,118.8173,118.6991,118.7244,9614.0
2018-07-05 11:45:00,140.67,140.73,140.48,140.7,8485.0,118.7076,118.7582,118.5472,118.7329,8485.0
2018-07-05 11:50:00,140.69,140.76,140.52,140.66,11863.0,118.7244,118.7835,118.581,118.6991,11863.0
2018-07-05 11:55:00,140.61,140.7,140.51,140.56,6202.0,118.6569,118.7329,118.5726,118.6147,6202.0
2018-07-05 12:00:00,140.52,140.58,140.34,140.39,12912.0,118.581,118.6316,118.4291,118.4713,12912.0
2018-07-05 12:05:00,140.42,140.44,140.14,140.2,12649.0,118.4966,118.5135,118.2603,118.311,12649.0
2018-07-05 12:10:00,140.17,140.17,140.09,140.14,1330.0,118.2856,118.2856,118.2181,118.2603,1330.0
2018-07-05 12:15:00,140.14,140.27,140.14,140.19,3357.0,118.2603,118.37,118.2603,118.3025,3357.0
2018-07-05 12:20:00,140.23,140.25,140.21,140.22,2100.0,118.3363,118.3531,118.3194,118.3278,2100.0
2018-07-05 12:25:00,140.25,140.33,140.24,140.29,3000.0,118.3531,118.4207,118.3447,118.3869,3000.0
2018-07-05 12:30:00,140.32,140.33,140.22,140.33,3551.0,118.4122,118.4207,118.3278,118.4207,3551.0
2018-07-05 12:35:00,140.35,140.39,140.25,140.26,5101.0,118.4375,118.4713,118.3531,118.3616,5101.0
2018-07-05 12:40:00,140.28,140.3,140.22,140.25,7567.0,118.3785,118.3953,118.3278,118.3531,7567.0
2018-07-05 12:45:00,140.26,140.27,140.15,140.15,3415.0,118.3616,118.37,118.2688,118.2688,3415.0
2018-07-05 12:50:00,140.12,140.25,140.05,140.15,6641.0,118.2434,118.3531,118.1844,118.2688,6641.0
2018-07-05 12:55:00,140.18,140.29,140.14,140.26,1848.0,118.2941,118.3869,118.2603,118.3616,1848.0
2018-07-05 13:00:00,140.29,140.47,140.24,140.47,4404.0,118.3869,118.5388,118.3447,118.5388,4404.0
2018-07-05 13:05:00,140.48,140.52,140.41,140.52,3191.0,118.5472,118.581,118.4882,118.581,3191.0
2018-07-05 13:10:00,140.46,140.53,140.46,140.53,1051.0,118.5304,118.5894,118.5304,118.5894,1051.0
2018-07-05 13:15:00,140.54,140.61,140.54,140.61,3130.0,118.5979,118.6569,118.5979,118.6569,3130.0
2018-07-05 13:20:00,140.68,140.73,140.63,140.67,4548.0,118.716,118.7582,118.6738,118.7076,4548.0
2018-07-05 13:25:00,140.65,140.68,140.54,140.63,4006.0,118.6907,118.716,118.5979,118.6738,4006.0
2018-07-05 13:30:00,140.63,140.65,140.43,140.49,3640.0,118.6738,118.6907,118.505,118.5557,3640.0
2018-07-05 13:35:00,140.43,140.62,140.43,140.62,3639.0,118.505,118.6654,118.505,118.6654,3639.0
2018-07-05 13:40:00,140.62,140.62,140.51,140.52,4346.0,118.6654,118.6654,118.5726,118.581,4346.0
2018-07-05 13:45:00,140.51,140.63,140.48,140.58,4039.0,118.5726,118.6738,118.5472,118.6316,4039.0
2018-07-05 13:50:00,140.56,140.56,140.48,140.5,3047.0,118.6147,118.6147,118.5472,118.5641,3047.0
2018-07-05 13:55:00,140.53,140.58,140.52,140.57,4507.0,118.5894,118.6316,118.581,118.6232,4507.0
2018-07-05 14:00:00,140.58,140.8,140.33,140.35,7525.0,118.6316,118.8173,118.4207,118.4375,7525.0
2018-07-05 14:05:00,140.4,140.4,140.12,140.2,4201.0,118.4797,118.4797,118.2434,118.311,4201.0
2018-07-05 14:10:00,140.15,140.19,139.9,139.97,8365.0,118.2688,118.3025,118.0578,118.1169,8365.0
2018-07-05 14:15:00,139.92,140.26,139.91,140.26,4804.0,118.0747,118.3616,118.0662,118.3616,4804.0
2018-07-05 14:20:00,140.23,140.29,140.21,140.21,1400.0,118.3363,118.3869,118.3194,118.3194,1400.0
2018-07-05 14:25:00,140.22,140.45,140.22,140.45,4250.0,118.3278,118.5219,118.3278,118.5219,4250.0
2018-07-05 14:30:00,140.41,140.44,140.36,140.43,2425.0,118.4882,118.5135,118.446,118.505,2425.0
2018-07-05 14:35:00,140.45,140.5,140.27,140.32,7840.0,118.5219,118.5641,118.37,118.4122,7840.0
2018-07-05 14:40:00,140.32,140.33,140.18,140.23,9549.0,118.4122,118.4207,118.2941,118.3363,9549.0
2018-07-05 14:45:00,140.24,140.38,140.2,140.21,10406.0,118.3447,118.4628,118.311,118.3194,10406.0
2018-07-05 14:50:00,140.21,140.23,140.12,140.18,5100.0,118.3194,118.3363,118.2434,118.2941,5100.0
2018-07-05 14:55:00,140.25,140.31,140.21,140.28,4042.0,118.3531,118.4038,118.3194,118.3785,4042.0
2018-07-05 15:00:00,140.29,140.49,140.29,140.4,8586.0,118.3869,118.5557,118.3869,118.4797,8586.0
2018-07-05 15:05:00,140.39,140.48,140.39,140.48,8124.0,118.4713,118.5472,118.4713,118.5472,8124.0
2018-07-05 15:10:00,140.5,140.54,140.42,140.54,12393.0,118.5641,118.5979,118.4966,118.5979,12393.0
2018-07-05 15:15:00,140.54,140.69,140.54,140.69,5556.0,118.5979,118.7244,118.5979,118.7244,5556.0
2018-07-05 15:20:00,140.68,140.76,140.67,140.73,17116.0,118.716,118.7835,118.7076,118.7582,17116.0
2018-07-05 15:25:00,140.72,140.84,140.72,140.81,32455.0,118.7498,118.851,118.7498,118.8257,32455.0
2018-07-05 15:30:00,140.81,140.95,140.77,140.93,21635.0,118.8257,118.9439,118.792,118.927,21635.0
2018-07-05 15:35:00,140.94,140.99,140.83,140.97,25041.0,118.9354,118.9776,118.8426,118.9607,25041.0
2018-07-05 15:40:00,140.96,141.04,140.95,140.98,29469.0,118.9523,119.0198,118.9439,118.9692,29469.0
2018-07-05 15:45:00,140.94,141.01,140.86,140.92,28608.0,118.9354,118.9945,118.8679,118.9185,28608.0
2018-07-05 15:50:00,140.9,141.14,140.86,141.1,33015.0,118.9017,119.1042,118.8679,119.0704,33015.0
2018-07-05 15:55:00,141.09,141.1,140.68,140.86,117807.0,119.062,119.0704,118.716,118.8679,117807.0
2018-07-06 09:30:00,140.76,140.99,140.42,140.64,8834.0,118.7835,118.9776,118.4966,118.6823,8834.0
2018-07-06 09:35:00,140.71,140.78,140.45,140.48,4195.0,118.7413,118.8004,118.5219,118.5472,4195.0
2018-07-06 09:40:00,140.52,140.74,140.35,140.6,36826.0,118.581,118.7666,118.4375,118.6485,36826.0
2018-07-06 09:45:00,140.45,140.52,140.02,140.04,9926.0,118.5219,118.581,118.1591,118.1759,9926.0
2018-07-06 09:50:00,139.93,140.26,139.87,140.21,4801.0,118.0831,118.3616,118.0325,118.3194,4801.0
2018-07-06 09:55:00,140.24,140.61,140.15,140.59,2306.0,118.3447,118.6569,118.2688,118.6401,2306.0
2018-07-06 10:00:00,140.49,140.6,140.16,140.16,4661.0,118.5557,118.6485,118.2772,118.2772,4661.0
2018-07-06 10:05:00,140.1,140.33,139.97,140.33,3883.0,118.2266,118.4207,118.1169,118.4207,3883.0
2018-07-06 10:10:00,140.37,140.37,139.98,140.0,4500.0,118.4544,118.4544,118.1253,118.1422,4500.0
2018-07-06 10:15:00,139.99,140.13,139.93,140.09,12555.0,118.1337,118.2519,118.0831,118.2181,12555.0
2018-07-06 10:20:00,140.07,140.07,139.98,140.06,5602.0,118.2012,118.2012,118.1253,118.1928,5602.0
2018-07-06 10:25:00,140.07,140.16,140.01,140.13,5100.0,118.2012,118.2772,118.1506,118.2519,5100.0
2018-07-06 10:30:00,140.16,140.18,139.98,140.01,12654.0,118.2772,118.2941,118.1253,118.1506,12654.0
2018-07-06 10:35:00,139.98,140.09,139.5,139.7,64055.0,118.1253,118.2181,117.7202,117.889,64055.0
2018-07-06 10:40:00,139.63,139.87,139.62,139.77,18690.0,117.8299,118.0325,117.8215,117.9481,18690.0
2018-07-06 10:45:00,139.7,140.0,139.69,139.8,15300.0,117.889,118.1422,117.8806,117.9734,15300.0
2018-07-06 10:50:00,139.85,140.0,139.84,140.0,8500.0,118.0156,118.1422,118.0072,118.1422,8500.0
2018-07-06 10:55:00,140.07,140.07,139.76,139.84,8515.0,118.2012,118.2012,117.9396,118.0072,8515.0
2018-07-06 11:00:00,139.87,139.93,139.72,139.76,10891.0,118.0325,118.0831,117.9059,117.9396,10891.0
2018-07-06 11:05:00,139.82,140.07,139.8,140.06,25174.0,117.9903,118.2012,117.9734,118.1928,25174.0
2018-07-06 11:10:00,140.03,140.27,140.02,140.26,28258.0,118.1675,118.37,118.1591,118.3616,28258.0
2018-07-06 11:15:00,140.23,140.23,139.73,139.97,25928.0,118.3363,118.3363,117.9143,118.1169,25928.0
2018-07-06 11:20:00,140.02,140.03,139.64,139.71,16847.0,118.1591,118.1675,117.8384,117.8975,16847.0
2018-07-06 11:25:00,139.72,140.0,139.71,139.96,9068.0,117.9059,118.1422,117.8975,118.1084,9068.0
2018-07-06 11:30:00,140.0,140.02,139.85,139.86,11918.0,118.1422,118.1591,118.0156,118.024,11918.0
2018-07-06 11:35:00,139.86,140.05,139.86,140.0,25168.0,118.024,118.1844,118.024,118.1422,25168.0
2018-07-06 11:40:00,140.0,140.25,139.96,140.17,21859.0,118.1422,118.3531,118.1084,118.2856,21859.0
2018-07-06 11:45:00,140.19,140.27,140.0,140.04,15630.0,118.3025,118.37,118.1422,118.1759,15630.0
2018-07-06 11:50:00,140.06,140.1,139.88,140.04,27037.0,118.1928,118.2266,118.0409,118.1759,27037.0
2018-07-06 11:55:00,140.01,140.07,139.97,140.02,10096.0,118.1506,118.2012,118.1169,118.1591,10096.0
2018-07-06 12:00:00,140.01,140.16,139.98,140.08,17222.0,118.1506,118.2772,118.1253,118.2097,17222.0
2018-07-06 12:05:00,140.12,140.37,140.1,140.37,26425.0,118.2434,118.4544,118.2266,118.4544,26425.0
2018-07-06 12:10:00,140.35,140.38,140.24,140.27,27194.0,118.4375,118.4628,118.3447,118.37,27194.0
2018-07-06 12:15:00,140.25,140.39,140.23,140.38,17309.0,118.3531,118.4713,118.3363,118.4628,17309.0
2018-07-06 12:20:00,140.38,140.38,140.28,140.32,17663.0,118.4628,118.4628,118.3785,118.4122,17663.0
2018-07-06 12:25:00,140.32,140.6,140.32,140.55,7790.0,118.4122,118.6485,118.4122,118.6063,7790.0
2018-07-06 12:30:00,140.55,140.56,140.32,140.32,11792.0,118.6063,118.6147,118.4122,118.4122,11792.0
2018-07-06 12:35:00,140.3,140.42,140.26,140.34,17220.0,118.3953,118.4966,118.3616,118.4291,17220.0
2018-07-06 12:40:00,140.34,140.34,140.25,140.3,11711.0,118.4291,118.4291,118.3531,118.3953,11711.0
2018-07-06 12:45:00,140.32,140.32,140.04,140.04,9047.0,118.4122,118.4122,118.1759,118.1759,9047.0
2018-07-06 12:50:00,140.04,140.11,140.04,140.05,7529.0,118.1759,118.235,118.1759,118.1844,7529.0
2018-07-06 12:55:00,140.05,140.18,140.05,140.11,6488.0,118.1844,118.2941,118.1844,118.235,6488.0
2018-07-06 13:00:00,140.13,140.36,140.13,140.33,10207.0,118.2519,118.446,118.2519,118.4207,10207.0
2018-07-06 13:05:00,140.37,140.38,140.07,140.23,18100.0,118.4544,118.4628,118.2012,118.3363,18100.0
2018-07-06 13:10:00,140.23,140.23,140.11,140.16,8785.0,118.3363,118.3363,118.235,118.2772,8785.0
2018-07-06 13:15:00,140.16,140.32,140.16,140.3,5192.0,118.2772,118.4122,118.2772,118.3953,5192.0
2018-07-06 13:20:00,140.3,140.38,140.29,140.32,5947.0,118.3953,118.4628,118.3869,118.4122,5947.0
2018-07-06 13:25:00,140.33,140.36,140.31,140.35,10544.0,118.4207,118.446,118.4038,118.4375,10544.0
2018-07-06 13:30:00,140.32,140.47,140.32,140.42,6038.0,118.4122,118.5388,118.4122,118.4966,6038.0
2018-07-06 13:35:00,140.45,140.47,140.4,140.47,8123.0,118.5219,118.5388,118.4797,118.5388,8123.0
2018-07-06 13:40:00,140.42,140.48,140.22,140.26,14518.0,118.4966,118.5472,118.3278,118.3616,14518.0
2018-07-06 13:45:00,140.3,140.3,140.26,140.3,6746.0,118.3953,118.3953,118.3616,118.3953,6746.0
2018-07-06 13:50:00,140.28,140.32,140.27,140.29,5629.0,118.3785,118.4122,118.37,118.3869,5629.0
2018-07-06 13:55:00,140.26,140.37,140.23,140.34,15402.0,118.3616,118.4544,118.3363,118.4291,15402.0
2018-07-06 14:00:00,140.33,140.36,140.3,140.35,8458.0,118.4207,118.446,118.3953,118.4375,8458.0
2018-07-06 14:05:00,140.32,140.32,140.18,140.19,13560.0,118.4122,118.4122,118.2941,118.3025,13560.0
2018-07-06 14:10:00,140.2,140.25,140.14,140.23,8944.0,118.311,118.3531,118.2603,118.3363,8944.0
2018-07-06 14:15:00,140.25,140.3,140.12,140.12,12412.0,118.3531,118.3953,118.2434,118.2434,12412.0
2018-07-06 14:20:00,140.15,140.35,140.14,140.33,9282.0,118.2688,118.4375,118.2603,118.4207,9282.0
2018-07-06 14:25:00,140.35,140.35,140.15,140.23,10717.0,118.4375,118.4375,118.2688,118.3363,10717.0
2018-07-06 14:30:00,140.17,140.21,140.12,140.12,9606.0,118.2856,118.3194,118.2434,118.2434,9606.0
2018-07-06 14:35:00,140.11,140.11,140.06,140.07,7378.0,118.235,118.235,118.1928,118.2012,7378.0
2018-07-06 14:40:00,140.07,140.07,139.94,140.04,8200.0,118.2012,118.2012,118.0915,118.1759,8200.0
2018-07-06 14:45:00,140.03,140.03,139.86,139.93,8453.0,118.1675,118.1675,118.024,118.0831,8453.0
2018-07-06 14:50:00,139.93,139.97,139.85,139.97,8534.0,118.0831,118.1169,118.0156,118.1169,8534.0
2018-07-06 14:55:00,139.97,140.13,139.96,140.07,10759.0,118.1169,118.2519,118.1084,118.2012,10759.0
2018-07-06 15:00:00,140.09,140.14,140.06,140.11,13125.0,118.2181,118.2603,118.1928,118.235,13125.0
2018-07-06 15:05:00,140.1,140.16,139.97,140.01,19817.0,118.2266,118.2772,118.1169,118.1506,19817.0
2018-07-06 15:10:00,140.04,140.05,139.97,139.99,15456.0,118.1759,118.1844,118.1169,118.1337,15456.0
2018-07-06 15:15:00,139.99,140.06,139.98,140.0,19819.0,118.1337,118.1928,118.1253,118.1422,19819.0
2018-07-06 15:20:00,139.98,140.07,139.96,140.01,24848.0,118.1253,118.2012,118.1084,118.1506,24848.0
2018-07-06 15:25:00,140.02,140.14,140.02,140.1,18887.0,118.1591,118.2603,118.1591,118.2266,18887.0
2018-07-06 15:30:00,140.1,140.13,140.04,140.09,26236.0,118.2266,118.2519,118.1759,118.2181,26236.0
2018-07-06 15:35:00,140.09,140.09,139.95,139.98,24328.0,118.2181,118.2181,118.1,118.1253,24328.0
2018-07-06 15:40:00,139.98,140.0,139.72,139.74,24843.0,118.1253,118.1422,117.9059,117.9228,24843.0
2018-07-06 15:45:00,139.7,139.7,139.4,139.44,40359.0,117.889,117.889,117.6359,117.6696,40359.0
2018-07-06 15:50:00,139.42,139.58,139.4,139.52,36961.0,117.6527,117.7878,117.6359,117.7371,36961.0
2018-07-06 15:55:00,139.51,139.8,139.48,139.64,96745.0,117.7287,117.9734,117.7034,117.8384,96745.0
2018-07-09 09:30:00,140.0,140.6,139.9,140.6,23507.0,118.1422,118.6485,118.0578,118.6485,23507.0
2018-07-09 09:35:00,140.5,141.53,140.49,141.49,14696.0,118.5641,119.4333,118.5557,119.3995,14696.0
2018-07-09 09:40:00,141.53,141.87,141.53,141.8,11377.0,119.4333,119.7202,119.4333,119.6611,11377.0
2018-07-09 09:45:00,141.75,142.37,141.74,142.36,16829.0,119.619,120.1422,119.6105,120.1337,16829.0
2018-07-09 09:50:00,142.33,142.79,142.29,142.7,9374.0,120.1084,120.4966,120.0746,120.4206,9374.0
2018-07-09 09:55:00,142.72,143.07,142.69,142.92,26904.0,120.4375,120.7329,120.4122,120.6063,26904.0
2018-07-09 10:00:00,142.94,142.99,142.5,142.54,17118.0,120.6232,120.6654,120.2519,120.2856,17118.0
2018-07-09 10:05:00,142.5,143.08,142.49,142.86,13422.0,120.2519,120.7413,120.2434,120.5557,13422.0
2018-07-09 10:10:00,142.95,143.15,142.95,143.09,9982.0,120.6316,120.8004,120.6316,120.7497,9982.0
2018-07-09 10:15:00,143.07,143.18,142.94,143.18,7579.0,120.7329,120.8257,120.6232,120.8257,7579.0
2018-07-09 10:20:00,143.15,143.56,143.12,143.46,15075.0,120.8004,121.1464,120.7751,121.062,15075.0
2018-07-09 10:25:00,143.46,143.79,143.46,143.54,10509.0,121.062,121.3405,121.062,121.1295,10509.0
2018-07-09 10:30:00,143.59,143.77,143.47,143.77,12415.0,121.1717,121.3236,121.0704,121.3236,12415.0
2018-07-09 10:35:00,143.8,144.02,143.77,143.97,25274.0,121.3489,121.5345,121.3236,121.4924,25274.0
2018-07-09 10:40:00,144.03,144.16,143.99,144.09,17534.0,121.543,121.6527,121.5092,121.5936,17534.0
2018-07-09 10:45:00,144.09,144.09,143.83,143.83,9222.0,121.5936,121.5936,121.3742,121.3742,9222.0
2018-07-09 10:50:00,143.81,143.99,143.74,143.81,12009.0,121.3573,121.5092,121.2983,121.3573,12009.0
2018-07-09 10:55:00,143.79,143.94,143.77,143.86,7539.0,121.3405,121.467,121.3236,121.3995,7539.0
2018-07-09 11:00:00,143.86,143.97,143.86,143.96,12426.0,121.3995,121.4924,121.3995,121.4839,12426.0
2018-07-09 11:05:00,143.98,144.03,143.88,143.96,23097.0,121.5008,121.543,121.4164,121.4839,23097.0
2018-07-09 11:10:00,143.95,143.97,143.88,143.89,10040.0,121.4755,121.4924,121.4164,121.4248,10040.0
2018-07-09 11:15:00,143.93,143.97,143.79,143.84,9343.0,121.4586,121.4924,121.3405,121.3826,9343.0
2018-07-09 11:20:00,143.83,143.87,143.51,143.51,10232.0,121.3742,121.408,121.1042,121.1042,10232.0
2018-07-09 11:25:00,143.5,143.66,143.5,143.56,8262.0,121.0957,121.2308,121.0957,121.1464,8262.0
2018-07-09 11:30:00,143.53,143.73,143.47,143.64,6006.0,121.121,121.2898,121.0704,121.2139,6006.0
2018-07-09 11:35:00,143.63,143.71,143.57,143.67,8291.0,121.2054,121.2729,121.1548,121.2392,8291.0
2018-07-09 11:40:00,143.71,143.71,143.64,143.7,5062.0,121.2729,121.2729,121.2139,121.2645,5062.0
2018-07-09 11:45:00,143.72,143.74,143.66,143.68,6156.0,121.2814,121.2983,121.2308,121.2476,6156.0
2018-07-09 11:50:00,143.67,143.69,143.54,143.62,9019.0,121.2392,121.2561,121.1295,121.197,9019.0
2018-07-09 11:55:00,143.68,143.83,143.56,143.75,8431.0,121.2476,121.3742,121.1464,121.3067,8431.0
2018-07-09 12:00:00,143.75,143.89,143.75,143.86,8077.0,121.3067,121.4248,121.3067,121.3995,8077.0
2018-07-09 12:05:00,143.86,143.98,143.86,143.96,7561.0,121.3995,121.5008,121.3995,121.4839,7561.0
2018-07-09 12:10:00,143.94,143.98,143.93,143.96,11783.0,121.467,121.5008,121.4586,121.4839,11783.0
2018-07-09 12:15:00,143.95,143.98,143.94,143.98,3860.0,121.4755,121.5008,121.467,121.5008,3860.0
2018-07-09 12:20:00,143.97,144.0,143.84,143.89,8090.0,121.4924,121.5177,121.3826,121.4248,8090.0
2018-07-09 12:25:00,143.89,143.9,143.83,143.83,4310.0,121.4248,121.4333,121.3742,121.3742,4310.0
2018-07-09 12:30:00,143.81,143.9,143.76,143.84,11254.0,121.3573,121.4333,121.3151,121.3826,11254.0
2018-07-09 12:35:00,143.77,143.8,143.76,143.76,2537.0,121.3236,121.3489,121.3151,121.3151,2537.0
2018-07-09 12:40:00,143.8,143.8,143.71,143.76,16922.0,121.3489,121.3489,121.2729,121.3151,16922.0
2018-07-09 12:45:00,143.73,143.74,143.55,143.6,7504.0,121.2898,121.2983,121.1379,121.1801,7504.0
2018-07-09 12:50:00,143.6,143.6,143.5,143.52,7497.0,121.1801,121.1801,121.0957,121.1126,7497.0
2018-07-09 12:55:00,143.54,143.58,143.35,143.36,14928.0,121.1295,121.1632,120.9692,120.9776,14928.0
2018-07-09 13:00:00,143.35,143.59,143.26,143.57,10247.0,120.9692,121.1717,120.8932,121.1548,10247.0
2018-07-09 13:05:00,143.54,143.67,143.54,143.56,13827.0,121.1295,121.2392,121.1295,121.1464,13827.0
2018-07-09 13:10:00,143.56,143.6,143.5,143.5,7348.0,121.1464,121.1801,121.0957,121.0957,7348.0
2018-07-09 13:15:00,143.49,143.54,143.45,143.45,6599.0,121.0873,121.1295,121.0535,121.0535,6599.0
2018-07-09 13:20:00,143.47,143.52,143.42,143.47,6827.0,121.0704,121.1126,121.0282,121.0704,6827.0
2018-07-09 13:25:00,143.45,143.57,143.45,143.49,9018.0,121.0535,121.1548,121.0535,121.0873,9018.0
2018-07-09 13:30:00,143.49,143.68,143.49,143.68,5886.0,121.0873,121.2476,121.0873,121.2476,5886.0
2018-07-09 13:35:00,143.69,143.7,143.64,143.65,5968.0,121.2561,121.2645,121.2139,121.2223,5968.0
2018-07-09 13:40:00,143.63,143.67,143.58,143.6,4537.0,121.2054,121.2392,121.1632,121.1801,4537.0
2018-07-09 13:45:00,143.62,143.68,143.62,143.66,5445.0,121.197,121.2476,121.197,121.2308,5445.0
2018-07-09 13:50:00,143.66,143.73,143.66,143.7,4332.0,121.2308,121.2898,121.2308,121.2645,4332.0
2018-07-09 13:55:00,143.71,143.72,143.61,143.65,9856.0,121.2729,121.2814,121.1886,121.2223,9856.0
2018-07-09 14:00:00,143.63,143.65,143.52,143.61,8494.0,121.2054,121.2223,121.1126,121.1886,8494.0
2018-07-09 14:05:00,143.58,143.58,143.46,143.5,5053.0,121.1632,121.1632,121.062,121.0957,5053.0
2018-07-09 14:10:00,143.44,143.52,143.44,143.51,5950.0,121.0451,121.1126,121.0451,121.1042,5950.0
2018-07-09 14:15:00,143.51,143.55,143.51,143.53,3467.0,121.1042,121.1379,121.1042,121.121,3467.0
2018-07-09 14:20:00,143.53,143.53,143.44,143.44,5626.0,121.121,121.121,121.0451,121.0451,5626.0
2018-07-09 14:25:00,143.44,143.53,143.44,143.5,5291.0,121.0451,121.121,121.0451,121.0957,5291.0
2018-07-09 14:30:00,143.49,143.55,143.49,143.55,5927.0,121.0873,121.1379,121.0873,121.1379,5927.0
2018-07-09 14:35:00,143.54,143.64,143.54,143.61,8200.0,121.1295,121.2139,121.1295,121.1886,8200.0
2018-07-09 14:40:00,143.64,143.75,143.64,143.73,11115.0,121.2139,121.3067,121.2139,121.2898,11115.0
2018-07-09 14:45:00,143.75,143.77,143.72,143.74,7747.0,121.3067,121.3236,121.2814,121.2983,7747.0
2018-07-09 14:50:00,143.74,143.76,143.67,143.67,6974.0,121.2983,121.3151,121.2392,121.2392,6974.0
2018-07-09 14:55:00,143.68,143.74,143.68,143.71,5277.0,121.2476,121.2983,121.2476,121.2729,5277.0
2018-07-09 15:00:00,143.73,143.79,143.73,143.73,9303.0,121.2898,121.3405,121.2898,121.2898,9303.0
2018-07-09 15:05:00,143.72,143.72,143.62,143.69,13372.0,121.2814,121.2814,121.197,121.2561,13372.0
2018-07-09 15:10:00,143.68,143.75,143.68,143.74,2987.0,121.2476,121.3067,121.2476,121.2983,2987.0
2018-07-09 15:15:00,143.76,143.78,143.55,143.59,9000.0,121.3151,121.332,121.1379,121.1717,9000.0
2018-07-09 15:20:00,143.58,143.58,143.53,143.55,8986.0,121.1632,121.1632,121.121,121.1379,8986.0
2018-07-09 15:25:00,143.55,143.7,143.54,143.7,13574.0,121.1379,121.2645,121.1295,121.2645,13574.0
2018-07-09 15:30:00,143.69,143.86,143.68,143.84,12863.0,121.2561,121.3995,121.2476,121.3826,12863.0
2018-07-09 15:35:00,143.84,143.85,143.76,143.84,21286.0,121.3826,121.3911,121.3151,121.3826,21286.0
2018-07-09 15:40:00,143.84,143.91,143.83,143.87,20662.0,121.3826,121.4417,121.3742,121.408,20662.0
2018-07-09 15:45:00,143.85,143.86,143.66,143.68,23522.0,121.3911,121.3995,121.2308,121.2476,23522.0
2018-07-09 15:50:00,143.68,143.72,143.63,143.71,26372.0,121.2476,121.2814,121.2054,121.2729,26372.0
2018-07-09 15:55:00,143.72,143.74,143.61,143.7,60837.0,121.2814,121.2983,121.1886,121.2645,60837.0
2018-07-10 09:30:00,143.7,144.2,143.57,144.2,23498.0,121.2645,121.6864,121.1548,121.6864,23498.0
2018-07-10 09:35:00,144.25,144.62,143.96,144.48,7798.0,121.7286,122.0409,121.4839,121.9227,7798.0
2018-07-10 09:40:00,144.55,144.55,143.94,144.3,20318.0,121.9818,121.9818,121.467,121.7708,20318.0
2018-07-10 09:45:00,144.36,144.41,143.24,143.24,12036.0,121.8215,121.8637,120.8763,120.8763,12036.0
2018-07-10 09:50:00,143.24,143.29,142.92,143.08,8828.0,120.8763,120.9185,120.6063,120.7413,8828.0
2018-07-10 09:55:00,142.96,143.31,142.78,143.27,13215.0,120.64,120.9354,120.4881,120.9016,13215.0
2018-07-10 10:00:00,143.31,143.51,143.05,143.23,13508.0,120.9354,121.1042,120.716,120.8679,13508.0
2018-07-10 10:05:00,143.24,143.63,143.16,143.35,9033.0,120.8763,121.2054,120.8088,120.9692,9033.0
2018-07-10 10:10:00,143.38,143.42,143.27,143.27,5229.0,120.9945,121.0282,120.9016,120.9016,5229.0
2018-07-10 10:15:00,143.35,143.51,143.28,143.28,6001.0,120.9692,121.1042,120.9101,120.9101,6001.0
2018-07-10 10:20:00,143.22,143.41,143.06,143.33,9344.0,120.8594,121.0198,120.7244,120.9523,9344.0
2018-07-10 10:25:00,143.37,143.5,143.14,143.16,6623.0,120.986,121.0957,120.7919,120.8088,6623.0
2018-07-10 10:30:00,143.12,143.46,143.02,143.02,5957.0,120.7751,121.062,120.6907,120.6907,5957.0
2018-07-10 10:35:00,143.02,143.15,142.94,143.09,6929.0,120.6907,120.8004,120.6232,120.7497,6929.0
2018-07-10 10:40:00,143.13,143.15,142.87,143.07,8683.0,120.7835,120.8004,120.5641,120.7329,8683.0
2018-07-10 10:45:00,143.05,143.29,143.05,143.28,11079.0,120.716,120.9185,120.716,120.9101,11079.0
2018-07-10 10:50:00,143.31,143.52,143.27,143.5,7422.0,120.9354,121.1126,120.9016,121.0957,7422.0
2018-07-10 10:55:00,143.53,143.64,143.51,143.56,8730.0,121.121,121.2139,121.1042,121.1464,8730.0
2018-07-10 11:00:00,143.6,143.79,143.58,143.69,10290.0,121.1801,121.3405,121.1632,121.2561,10290.0
2018-07-10 11:05:00,143.71,143.93,143.71,143.83,14407.0,121.2729,121.4586,121.2729,121.3742,14407.0
2018-07-10 11:10:00,143.78,143.78,143.57,143.58,12880.0,121.332,121.332,121.1548,121.1632,12880.0
2018-07-10 11:15:00,143.59,143.73,143.59,143.73,4573.0,121.1717,121.2898,121.1717,121.2898,4573.0
2018-07-10 11:20:00,143.72,143.77,143.38,143.4,10648.0,121.2814,121.3236,120.9945,121.0113,10648.0
2018-07-10 11:25:00,143.38,143.52,143.35,143.51,4946.0,120.9945,121.1126,120.9692,121.1042,4946.0
2018-07-10 11:30:00,143.44,143.54,143.44,143.54,3600.0,121.0451,121.1295,121.0451,121.1295,3600.0
2018-07-10 11:35:00,143.54,143.56,143.36,143.36,3155.0,121.1295,121.1464,120.9776,120.9776,3155.0
2018-07-10 11:40:00,143.43,143.55,143.43,143.53,2351.0,121.0367,121.1379,121.0367,121.121,2351.0
2018-07-10 11:45:00,143.52,143.53,143.46,143.47,3766.0,121.1126,121.121,121.062,121.0704,3766.0
2018-07-10 11:50:00,143.49,143.51,143.42,143.43,4645.0,121.0873,121.1042,121.0282,121.0367,4645.0
2018-07-10 11:55:00,143.4,143.43,143.34,143.43,4858.0,121.0113,121.0367,120.9607,121.0367,4858.0
2018-07-10 12:00:00,143.45,143.52,143.36,143.36,2800.0,121.0535,121.1126,120.9776,120.9776,2800.0
2018-07-10 12:05:00,143.39,143.45,143.38,143.45,5033.0,121.0029,121.0535,120.9945,121.0535,5033.0
2018-07-10 12:10:00,143.47,143.57,143.46,143.57,4836.0,121.0704,121.1548,121.062,121.1548,4836.0
2018-07-10 12:15:00,143.54,143.54,143.47,143.47,2900.0,121.1295,121.1295,121.0704,121.0704,2900.0
2018-07-10 12:20:00,143.53,143.55,143.37,143.4,5300.0,121.121,121.1379,120.986,121.0113,5300.0
2018-07-10 12:25:00,143.4,143.53,143.37,143.46,5896.0,121.0113,121.121,120.986,121.062,5896.0
2018-07-10 12:30:00,143.53,143.62,143.53,143.58,3814.0,121.121,121.197,121.121,121.1632,3814.0
2018-07-10 12:35:00,143.58,143.62,143.55,143.6,4730.0,121.1632,121.197,121.1379,121.1801,4730.0
2018-07-10 12:40:00,143.58,143.65,143.58,143.62,10454.0,121.1632,121.2223,121.1632,121.197,10454.0
2018-07-10 12:45:00,143.62,143.64,143.44,143.44,2670.0,121.197,121.2139,121.0451,121.0451,2670.0
2018-07-10 12:50:00,143.48,143.5,143.39,143.5,3351.0,121.0789,121.0957,121.0029,121.0957,3351.0
2018-07-10 12:55:00,143.48,143.55,143.47,143.55,5767.0,121.0789,121.1379,121.0704,121.1379,5767.0
2018-07-10 13:00:00,143.56,143.59,143.5,143.5,6278.0,121.1464,121.1717,121.0957,121.0957,6278.0
2018-07-10 13:05:00,143.5,143.52,143.47,143.47,4162.0,121.0957,121.1126,121.0704,121.0704,4162.0
2018-07-10 13:10:00,143.46,143.56,143.43,143.47,4000.0,121.062,121.1464,121.0367,121.0704,4000.0
2018-07-10 13:15:00,143.45,143.6,143.42,143.47,6092.0,121.0535,121.1801,121.0282,121.0704,6092.0
2018-07-10 13:20:00,143.47,143.47,143.38,143.41,2550.0,121.0704,121.0704,120.9945,121.0198,2550.0
2018-07-10 13:25:00,143.41,143.53,143.36,143.49,20084.0,121.0198,121.121,120.9776,121.0873,20084.0
2018-07-10 13:30:00,143.47,143.49,143.38,143.39,4688.0,121.0704,121.0873,120.9945,121.0029,4688.0
2018-07-10 13:35:00,143.4,143.42,143.32,143.33,3253.0,121.0113,121.0282,120.9438,120.9523,3253.0
2018-07-10 13:40:00,143.3,143.3,143.06,143.06,6178.0,120.927,120.927,120.7244,120.7244,6178.0
2018-07-10 13:45:00,143.1,143.14,143.06,143.08,6554.0,120.7582,120.7919,120.7244,120.7413,6554.0
2018-07-10 13:50:00,143.12,143.21,143.1,143.21,4140.0,120.7751,120.851,120.7582,120.851,4140.0
2018-07-10 13:55:00,143.26,143.48,143.26,143.47,5234.0,120.8932,121.0789,120.8932,121.0704,5234.0
2018-07-10 14:00:00,143.43,143.54,143.42,143.53,4750.0,121.0367,121.1295,121.0282,121.121,4750.0
2018-07-10 14:05:00,143.57,143.59,143.5,143.53,4907.0,121.1548,121.1717,121.0957,121.121,4907.0
2018-07-10 14:10:00,143.54,143.63,143.54,143.62,5986.0,121.1295,121.2054,121.1295,121.197,5986.0
2018-07-10 14:15:00,143.62,143.64,143.57,143.6,5949.0,121.197,121.2139,121.1548,121.1801,5949.0
2018-07-10 14:20:00,143.63,143.65,143.54,143.57,6103.0,121.2054,121.2223,121.1295,121.1548,6103.0
2018-07-10 14:25:00,143.58,143.75,143.58,143.7,5405.0,121.1632,121.3067,121.1632,121.2645,5405.0
2018-07-10 14:30:00,143.7,143.79,143.69,143.77,4025.0,121.2645,121.3405,121.2561,121.3236,4025.0
2018-07-10 14:35:00,143.77,143.79,143.73,143.79,5012.0,121.3236,121.3405,121.2898,121.3405,5012.0
2018-07-10 14:40:00,143.79,143.8,143.68,143.68,6700.0,121.3405,121.3489,121.2476,121.2476,6700.0
2018-07-10 14:45:00,143.66,143.77,143.6,143.76,4785.0,121.2308,121.3236,121.1801,121.3151,4785.0
2018-07-10 14:50:00,143.75,143.75,143.63,143.65,6370.0,121.3067,121.3067,121.2054,121.2223,6370.0
2018-07-10 14:55:00,143.6,143.85,143.59,143.83,5900.0,121.1801,121.3911,121.1717,121.3742,5900.0
2018-07-10 15:00:00,143.79,143.8,143.69,143.73,4925.0,121.3405,121.3489,121.2561,121.2898,4925.0
2018-07-10 15:05:00,143.73,143.8,143.72,143.78,5070.0,121.2898,121.3489,121.2814,121.332,5070.0
2018-07-10 15:10:00,143.79,143.83,143.74,143.78,8731.0,121.3405,121.3742,121.2983,121.332,8731.0
2018-07-10 15:15:00,143.77,143.82,143.76,143.82,4715.0,121.3236,121.3658,121.3151,121.3658,4715.0
2018-07-10 15:20:00,143.82,143.87,143.8,143.87,10285.0,121.3658,121.408,121.3489,121.408,10285.0
2018-07-10 15:25:00,143.85,143.87,143.76,143.85,10661.0,121.3911,121.408,121.3151,121.3911,10661.0
2018-07-10 15:30:00,143.85,144.04,143.84,143.97,15942.0,121.3911,121.5514,121.3826,121.4924,15942.0
2018-07-10 15:35:00,143.99,144.09,143.97,144.09,10392.0,121.5092,121.5936,121.4924,121.5936,10392.0
2018-07-10 15:40:00,144.07,144.09,143.99,144.07,17360.0,121.5767,121.5936,121.5092,121.5767,17360.0
2018-07-10 15:45:00,144.05,144.05,143.8,143.89,20125.0,121.5599,121.5599,121.3489,121.4248,20125.0
2018-07-10 15:50:00,143.9,144.09,143.9,144.0,37877.0,121.4333,121.5936,121.4333,121.5177,37877.0
2018-07-10 15:55:00,144.0,144.1,143.94,144.06,125456.0,121.5177,121.6021,121.467,121.5683,125456.0
2018-07-11 09:30:00,142.58,143.79,142.0,142.33,23252.0,120.3194,121.3405,119.8299,120.1084,23252.0
2018-07-11 09:35:00,142.31,142.44,141.91,142.05,6500.0,120.0915,120.2012,119.754,119.8721,6500.0
2018-07-11 09:40:00,141.92,142.3,141.9,141.91,15922.0,119.7624,120.0831,119.7455,119.754,15922.0
2018-07-11 09:45:00,141.97,142.0,141.65,141.7,36134.0,119.8046,119.8299,119.5346,119.5768,36134.0
2018-07-11 09:50:00,141.7,142.15,141.38,142.02,34406.0,119.5768,119.9565,119.3067,119.8468,34406.0
2018-07-11 09:55:00,141.87,142.0,141.71,141.88,3799.0,119.7202,119.8299,119.5852,119.7287,3799.0
2018-07-11 10:00:00,141.85,142.1,141.8,141.93,7062.0,119.7033,119.9143,119.6611,119.7709,7062.0
2018-07-11 10:05:00,142.11,142.23,142.11,142.21,2483.0,119.9227,120.024,119.9227,120.0071,2483.0
2018-07-11 10:10:00,142.08,142.19,141.85,142.1,9680.0,119.8974,119.9903,119.7033,119.9143,9680.0
2018-07-11 10:15:00,142.1,142.22,142.05,142.08,6270.0,119.9143,120.0156,119.8721,119.8974,6270.0
2018-07-11 10:20:00,142.1,142.5,142.1,142.5,6369.0,119.9143,120.2519,119.9143,120.2519,6369.0
2018-07-11 10:25:00,142.44,142.51,142.33,142.38,3486.0,120.2012,120.2603,120.1084,120.1506,3486.0
2018-07-11 10:30:00,142.39,142.52,142.33,142.48,7392.0,120.159,120.2687,120.1084,120.235,7392.0
2018-07-11 10:35:00,142.51,142.56,142.36,142.37,6623.0,120.2603,120.3025,120.1337,120.1422,6623.0
2018-07-11 10:40:00,142.31,142.31,142.08,142.26,8632.0,120.0915,120.0915,119.8974,120.0493,8632.0
2018-07-11 10:45:00,142.23,142.26,142.0,142.1,7009.0,120.024,120.0493,119.8299,119.9143,7009.0
2018-07-11 10:50:00,142.1,142.2,142.08,142.14,4922.0,119.9143,119.9987,119.8974,119.9481,4922.0
2018-07-11 10:55:00,142.17,142.46,142.1,142.46,8628.0,119.9734,120.2181,119.9143,120.2181,8628.0
2018-07-11 11:00:00,142.45,142.76,142.45,142.7,5478.0,120.2097,120.4713,120.2097,120.4206,5478.0
2018-07-11 11:05:00,142.67,142.9,142.67,142.73,3464.0,120.3953,120.5894,120.3953,120.4459,3464.0
2018-07-11 11:10:00,142.77,142.77,142.52,142.57,6215.0,120.4797,120.4797,120.2687,120.3109,6215.0
2018-07-11 11:15:00,142.58,142.61,142.4,142.44,6601.0,120.3194,120.3447,120.1675,120.2012,6601.0
2018-07-11 11:20:00,142.42,142.44,142.24,142.27,8495.0,120.1843,120.2012,120.0325,120.0578,8495.0
2018-07-11 11:25:00,142.24,142.4,142.2,142.23,8084.0,120.0325,120.1675,119.9987,120.024,8084.0
2018-07-11 11:30:00,142.19,142.2,142.03,142.03,5961.0,119.9903,119.9987,119.8552,119.8552,5961.0
2018-07-11 11:35:00,141.97,142.3,141.97,142.22,6610.0,119.8046,120.0831,119.8046,120.0156,6610.0
2018-07-11 11:40:00,142.16,142.27,141.99,142.04,4530.0,119.9649,120.0578,119.8215,119.8637,4530.0
2018-07-11 11:45:00,141.93,142.1,141.93,142.07,3333.0,119.7709,119.9143,119.7709,119.889,3333.0
2018-07-11 11:50:00,142.06,142.13,142.03,142.08,8325.0,119.8806,119.9396,119.8552,119.8974,8325.0
2018-07-11 11:55:00,142.04,142.31,141.99,142.03,15468.0,119.8637,120.0915,119.8215,119.8552,15468.0
2018-07-11 12:00:00,141.98,142.05,141.93,142.03,8327.0,119.813,119.8721,119.7709,119.8552,8327.0
2018-07-11 12:05:00,142.1,142.31,142.1,142.25,3731.0,119.9143,120.0915,119.9143,120.0409,3731.0
2018-07-11 12:10:00,142.27,142.36,142.16,142.23,6600.0,120.0578,120.1337,119.9649,120.024,6600.0
2018-07-11 12:15:00,142.16,142.39,142.12,142.3,6279.0,119.9649,120.159,119.9312,120.0831,6279.0
2018-07-11 12:20:00,142.31,142.41,142.3,142.36,3010.0,120.0915,120.1759,120.0831,120.1337,3010.0
2018-07-11 12:25:00,142.32,142.43,142.29,142.31,6205.0,120.1,120.1928,120.0746,120.0915,6205.0
2018-07-11 12:30:00,142.31,142.5,142.3,142.46,9017.0,120.0915,120.2519,120.0831,120.2181,9017.0
2018-07-11 12:35:00,142.42,142.44,142.38,142.39,4939.0,120.1843,120.2012,120.1506,120.159,4939.0
2018-07-11 12:40:00,142.33,142.38,142.21,142.27,4531.0,120.1084,120.1506,120.0071,120.0578,4531.0
2018-07-11 12:45:00,142.15,142.38,142.12,142.33,4158.0,119.9565,120.1506,119.9312,120.1084,4158.0
2018-07-11 12:50:00,142.32,142.32,142.1,142.11,4661.0,120.1,120.1,119.9143,119.9227,4661.0
2018-07-11 12:55:00,142.08,142.13,141.95,142.08,7730.0,119.8974,119.9396,119.7877,119.8974,7730.0
2018-07-11 13:00:00,142.09,142.11,142.01,142.01,6811.0,119.9059,119.9227,119.8384,119.8384,6811.0
2018-07-11 13:05:00,141.96,142.05,141.94,142.03,4751.0,119.7962,119.8721,119.7793,119.8552,4751.0
2018-07-11 13:10:00,141.98,142.16,141.93,142.16,6544.0,119.813,119.9649,119.7709,119.9649,6544.0
2018-07-11 13:15:00,142.11,142.15,142.06,142.12,2988.0,119.9227,119.9565,119.8806,119.9312,2988.0
2018-07-11 13:20:00,142.12,142.34,142.12,142.3,4456.0,119.9312,120.1168,119.9312,120.0831,4456.0
2018-07-11 13:25:00,142.32,142.38,142.29,142.29,4012.0,120.1,120.1506,120.0746,120.0746,4012.0
2018-07-11 13:30:00,142.28,142.38,142.25,142.28,8403.0,120.0662,120.1506,120.0409,120.0662,8403.0
2018-07-11 13:35:00,142.29,142.29,142.15,142.23,10986.0,120.0746,120.0746,119.9565,120.024,10986.0
2018-07-11 13:40:00,142.2,142.31,142.19,142.26,8945.0,119.9987,120.0915,119.9903,120.0493,8945.0
2018-07-11 13:45:00,142.26,142.29,142.21,142.24,3000.0,120.0493,120.0746,120.0071,120.0325,3000.0
2018-07-11 13:50:00,142.2,142.22,142.09,142.16,8409.0,119.9987,120.0156,119.9059,119.9649,8409.0
2018-07-11 13:55:00,142.11,142.21,142.11,142.18,4782.0,119.9227,120.0071,119.9227,119.9818,4782.0
2018-07-11 14:00:00,142.15,142.31,142.15,142.2,5154.0,119.9565,120.0915,119.9565,119.9987,5154.0
2018-07-11 14:05:00,142.23,142.26,141.96,141.98,4481.0,120.024,120.0493,119.7962,119.813,4481.0
2018-07-11 14:10:00,141.93,141.93,141.64,141.69,7700.0,119.7709,119.7709,119.5261,119.5683,7700.0
2018-07-11 14:15:00,141.69,141.79,141.57,141.74,10755.0,119.5683,119.6527,119.4671,119.6105,10755.0
2018-07-11 14:20:00,141.74,141.94,141.73,141.94,6300.0,119.6105,119.7793,119.6021,119.7793,6300.0
2018-07-11 14:25:00,141.88,142.01,141.88,141.97,3325.0,119.7287,119.8384,119.7287,119.8046,3325.0
2018-07-11 14:30:00,142.0,142.13,142.0,142.11,4708.0,119.8299,119.9396,119.8299,119.9227,4708.0
2018-07-11 14:35:00,142.06,142.13,142.04,142.04,3821.0,119.8806,119.9396,119.8637,119.8637,3821.0
2018-07-11 14:40:00,142.0,142.0,141.86,141.97,6702.0,119.8299,119.8299,119.7118,119.8046,6702.0
2018-07-11 14:45:00,141.96,141.99,141.87,141.93,3644.0,119.7962,119.8215,119.7202,119.7709,3644.0
2018-07-11 14:50:00,141.95,142.05,141.95,141.99,4279.0,119.7877,119.8721,119.7877,119.8215,4279.0
2018-07-11 14:55:00,141.99,142.03,141.86,142.02,8765.0,119.8215,119.8552,119.7118,119.8468,8765.0
2018-07-11 15:00:00,141.99,142.05,141.87,142.0,7682.0,119.8215,119.8721,119.7202,119.8299,7682.0
2018-07-11 15:05:00,142.02,142.12,142.0,142.12,5657.0,119.8468,119.9312,119.8299,119.9312,5657.0
2018-07-11 15:10:00,142.11,142.13,141.99,142.0,7724.0,119.9227,119.9396,119.8215,119.8299,7724.0
2018-07-11 15:15:00,142.02,142.02,141.8,141.88,5112.0,119.8468,119.8468,119.6611,119.7287,5112.0
2018-07-11 15:20:00,141.86,141.87,141.73,141.8,7239.0,119.7118,119.7202,119.6021,119.6611,7239.0
2018-07-11 15:25:00,141.79,141.79,141.61,141.67,15395.0,119.6527,119.6527,119.5008,119.5514,15395.0
2018-07-11 15:30:00,141.69,141.93,141.66,141.93,21591.0,119.5683,119.7709,119.543,119.7709,21591.0
2018-07-11 15:35:00,141.89,142.05,141.85,141.97,17682.0,119.7371,119.8721,119.7033,119.8046,17682.0
2018-07-11 15:40:00,141.97,141.97,141.77,141.77,16328.0,119.8046,119.8046,119.6358,119.6358,16328.0
2018-07-11 15:45:00,141.74,141.97,141.68,141.88,23892.0,119.6105,119.8046,119.5599,119.7287,23892.0
2018-07-11 15:50:00,141.88,141.9,141.69,141.73,34945.0,119.7287,119.7455,119.5683,119.6021,34945.0
2018-07-11 15:55:00,141.73,141.79,141.54,141.61,71956.0,119.6021,119.6527,119.4417,119.5008,71956.0
2018-07-12 09:30:00,142.28,144.72,142.06,142.48,21341.0,120.0662,122.1253,119.8806,120.235,21341.0
2018-07-12 09:35:00,142.35,142.42,141.92,141.92,4841.0,120.1253,120.1843,119.7624,119.7624,4841.0
2018-07-12 09:40:00,141.91,142.0,141.61,141.77,10799.0,119.754,119.8299,119.5008,119.6358,10799.0
2018-07-12 09:45:00,141.75,141.82,141.1,141.3,5735.0,119.619,119.678,119.0704,119.2392,5735.0
2018-07-12 09:50:00,141.28,142.0,141.28,142.0,11524.0,119.2223,119.8299,119.2223,119.8299,11524.0
2018-07-12 09:55:00,142.0,142.22,141.69,142.11,7420.0,119.8299,120.0156,119.5683,119.9227,7420.0
2018-07-12 10:00:00,142.14,142.48,142.14,142.19,12229.0,119.9481,120.235,119.9481,119.9903,12229.0
2018-07-12 10:05:00,142.25,142.46,142.25,142.33,4585.0,120.0409,120.2181,120.0409,120.1084,4585.0
2018-07-12 10:10:00,142.36,142.38,142.09,142.1,9136.0,120.1337,120.1506,119.9059,119.9143,9136.0
2018-07-12 10:15:00,142.13,142.38,142.13,142.29,6912.0,119.9396,120.1506,119.9396,120.0746,6912.0
2018-07-12 10:20:00,142.31,142.56,142.31,142.47,5841.0,120.0915,120.3025,120.0915,120.2265,5841.0
2018-07-12 10:25:00,142.44,142.82,142.42,142.78,6582.0,120.2012,120.5219,120.1843,120.4881,6582.0
2018-07-12 10:30:00,142.85,143.06,142.83,142.92,14306.0,120.5472,120.7244,120.5303,120.6063,14306.0
2018-07-12 10:35:00,142.88,142.96,142.62,142.74,9633.0,120.5725,120.64,120.3531,120.4544,9633.0
2018-07-12 10:40:00,142.72,142.76,142.32,142.32,4961.0,120.4375,120.4713,120.1,120.1,4961.0
2018-07-12 10:45:00,142.3,142.43,142.21,142.43,6809.0,120.0831,120.1928,120.0071,120.1928,6809.0
2018-07-12 10:50:00,142.45,142.69,142.44,142.62,3993.0,120.2097,120.4122,120.2012,120.3531,3993.0
2018-07-12 10:55:00,142.55,142.72,142.54,142.69,4574.0,120.2941,120.4375,120.2856,120.4122,4574.0
2018-07-12 11:00:00,142.73,142.94,142.71,142.82,3571.0,120.4459,120.6232,120.4291,120.5219,3571.0
2018-07-12 11:05:00,142.86,142.88,142.77,142.84,9600.0,120.5557,120.5725,120.4797,120.5388,9600.0
2018-07-12 11:10:00,142.85,142.94,142.73,142.73,7473.0,120.5472,120.6232,120.4459,120.4459,7473.0
2018-07-12 11:15:00,142.73,142.79,142.52,142.52,4613.0,120.4459,120.4966,120.2687,120.2687,4613.0
2018-07-12 11:20:00,142.53,142.72,142.48,142.66,6239.0,120.2772,120.4375,120.235,120.3869,6239.0
2018-07-12 11:25:00,142.66,142.76,142.66,142.7,1865.0,120.3869,120.4713,120.3869,120.4206,1865.0
2018-07-12 11:30:00,142.76,142.85,142.71,142.84,5262.0,120.4713,120.5472,120.4291,120.5388,5262.0
2018-07-12 11:35:00,142.87,142.87,142.57,142.64,6427.0,120.5641,120.5641,120.3109,120.37,6427.0
2018-07-12 11:40:00,142.64,142.65,142.53,142.65,4033.0,120.37,120.3784,120.2772,120.3784,4033.0
2018-07-12 11:45:00,142.65,142.84,142.63,142.84,4507.0,120.3784,120.5388,120.3616,120.5388,4507.0
2018-07-12 11:50:00,142.78,142.78,142.67,142.76,3078.0,120.4881,120.4881,120.3953,120.4713,3078.0
2018-07-12 11:55:00,142.76,143.02,142.71,142.94,4376.0,120.4713,120.6907,120.4291,120.6232,4376.0
2018-07-12 12:00:00,142.92,142.98,142.87,142.95,4300.0,120.6063,120.6569,120.5641,120.6316,4300.0
2018-07-12 12:05:00,143.0,143.0,142.81,142.84,11567.0,120.6738,120.6738,120.5135,120.5388,11567.0
2018-07-12 12:10:00,142.83,142.86,142.8,142.85,4803.0,120.5303,120.5557,120.505,120.5472,4803.0
2018-07-12 12:15:00,142.87,142.9,142.79,142.82,4105.0,120.5641,120.5894,120.4966,120.5219,4105.0
2018-07-12 12:20:00,142.85,142.89,142.77,142.8,3312.0,120.5472,120.581,120.4797,120.505,3312.0
2018-07-12 12:25:00,142.83,142.88,142.81,142.88,7475.0,120.5303,120.5725,120.5135,120.5725,7475.0
2018-07-12 12:30:00,142.85,142.97,142.83,142.97,3805.0,120.5472,120.6485,120.5303,120.6485,3805.0
2018-07-12 12:35:00,142.97,143.05,142.9,142.91,5504.0,120.6485,120.716,120.5894,120.5978,5504.0
2018-07-12 12:40:00,142.93,142.93,142.61,142.7,6974.0,120.6147,120.6147,120.3447,120.4206,6974.0
2018-07-12 12:45:00,142.65,142.66,142.59,142.63,3386.0,120.3784,120.3869,120.3278,120.3616,3386.0
2018-07-12 12:50:00,142.65,142.68,142.65,142.67,2781.0,120.3784,120.4038,120.3784,120.3953,2781.0
2018-07-12 12:55:00,142.69,142.86,142.69,142.76,5299.0,120.4122,120.5557,120.4122,120.4713,5299.0
2018-07-12 13:00:00,142.78,142.87,142.72,142.84,5819.0,120.4881,120.5641,120.4375,120.5388,5819.0
2018-07-12 13:05:00,142.8,142.82,142.65,142.72,6316.0,120.505,120.5219,120.3784,120.4375,6316.0
2018-07-12 13:10:00,142.72,142.79,142.7,142.73,2153.0,120.4375,120.4966,120.4206,120.4459,2153.0
2018-07-12 13:15:00,142.71,142.83,142.71,142.81,3705.0,120.4291,120.5303,120.4291,120.5135,3705.0
2018-07-12 13:20:00,142.8,142.8,142.65,142.72,3974.0,120.505,120.505,120.3784,120.4375,3974.0
2018-07-12 13:25:00,142.74,142.85,142.7,142.84,3853.0,120.4544,120.5472,120.4206,120.5388,3853.0
2018-07-12 13:30:00,142.85,142.85,142.51,142.6,3975.0,120.5472,120.5472,120.2603,120.3362,3975.0
2018-07-12 13:35:00,142.6,142.68,142.5,142.68,3606.0,120.3362,120.4038,120.2519,120.4038,3606.0
2018-07-12 13:40:00,142.7,142.75,142.61,142.7,3200.0,120.4206,120.4628,120.3447,120.4206,3200.0
2018-07-12 13:45:00,142.71,142.78,142.58,142.58,5087.0,120.4291,120.4881,120.3194,120.3194,5087.0
2018-07-12 13:50:00,142.61,142.61,142.46,142.46,4036.0,120.3447,120.3447,120.2181,120.2181,4036.0
2018-07-12 13:55:00,142.51,142.54,142.41,142.46,2715.0,120.2603,120.2856,120.1759,120.2181,2715.0
2018-07-12 14:00:00,142.4,142.61,142.4,142.59,4901.0,120.1675,120.3447,120.1675,120.3278,4901.0
2018-07-12 14:05:00,142.56,142.58,142.42,142.58,5449.0,120.3025,120.3194,120.1843,120.3194,5449.0
2018-07-12 14:10:00,142.53,142.54,142.38,142.42,5802.0,120.2772,120.2856,120.1506,120.1843,5802.0
2018-07-12 14:15:00,142.37,142.51,142.36,142.5,6811.0,120.1422,120.2603,120.1337,120.2519,6811.0
2018-07-12 14:20:00,142.55,142.62,142.54,142.58,5113.0,120.2941,120.3531,120.2856,120.3194,5113.0
2018-07-12 14:25:00,142.57,142.6,142.54,142.6,5310.0,120.3109,120.3362,120.2856,120.3362,5310.0
2018-07-12 14:30:00,142.58,142.66,142.53,142.65,7013.0,120.3194,120.3869,120.2772,120.3784,7013.0
2018-07-12 14:35:00,142.65,142.65,142.48,142.62,5873.0,120.3784,120.3784,120.235,120.3531,5873.0
2018-07-12 14:40:00,142.59,142.61,142.47,142.57,16256.0,120.3278,120.3447,120.2265,120.3109,16256.0
2018-07-12 14:45:00,142.54,142.6,142.48,142.52,3814.0,120.2856,120.3362,120.235,120.2687,3814.0
2018-07-12 14:50:00,142.5,142.62,142.5,142.56,4749.0,120.2519,120.3531,120.2519,120.3025,4749.0
2018-07-12 14:55:00,142.56,142.61,142.5,142.61,4201.0,120.3025,120.3447,120.2519,120.3447,4201.0
2018-07-12 15:00:00,142.61,142.75,142.61,142.75,5904.0,120.3447,120.4628,120.3447,120.4628,5904.0
2018-07-12 15:05:00,142.76,142.82,142.66,142.66,4348.0,120.4713,120.5219,120.3869,120.3869,4348.0
2018-07-12 15:10:00,142.62,142.64,142.48,142.64,6280.0,120.3531,120.37,120.235,120.37,6280.0
2018-07-12 15:15:00,142.64,142.77,142.61,142.64,6384.0,120.37,120.4797,120.3447,120.37,6384.0
2018-07-12 15:20:00,142.66,142.68,142.47,142.5,5989.0,120.3869,120.4038,120.2265,120.2519,5989.0
2018-07-12 15:25:00,142.51,142.69,142.51,142.69,10040.0,120.2603,120.4122,120.2603,120.4122,10040.0
2018-07-12 15:30:00,142.67,142.73,142.63,142.64,7915.0,120.3953,120.4459,120.3616,120.37,7915.0
2018-07-12 15:35:00,142.62,142.67,142.56,142.6,12140.0,120.3531,120.3953,120.3025,120.3362,12140.0
2018-07-12 15:40:00,142.59,142.6,142.44,142.44,14611.0,120.3278,120.3362,120.2012,120.2012,14611.0
2018-07-12 15:45:00,142.45,142.6,142.4,142.59,14391.0,120.2097,120.3362,120.1675,120.3278,14391.0
2018-07-12 15:50:00,142.57,142.57,142.38,142.43,26441.0,120.3109,120.3109,120.1506,120.1928,26441.0
2018-07-12 15:55:00,142.45,142.52,142.34,142.47,80492.0,120.2097,120.2687,120.1168,120.2265,80492.0
2018-07-13 09:30:00,142.24,142.88,142.24,142.88,24481.0,120.0325,120.5725,120.0325,120.5725,24481.0
2018-07-13 09:35:00,142.72,143.25,142.72,142.88,10207.0,120.4375,120.8848,120.4375,120.5725,10207.0
2018-07-13 09:40:00,142.86,142.86,142.52,142.61,5494.0,120.5557,120.5557,120.2687,120.3447,5494.0
2018-07-13 09:45:00,142.67,143.04,142.54,142.89,14300.0,120.3953,120.7076,120.2856,120.581,14300.0
2018-07-13 09:50:00,142.92,142.92,142.61,142.74,6300.0,120.6063,120.6063,120.3447,120.4544,6300.0
2018-07-13 09:55:00,142.82,142.93,142.69,142.85,8235.0,120.5219,120.6147,120.4122,120.5472,8235.0
2018-07-13 10:00:00,142.87,142.94,142.79,142.81,8157.0,120.5641,120.6232,120.4966,120.5135,8157.0
2018-07-13 10:05:00,142.84,142.96,142.74,142.96,5908.0,120.5388,120.64,120.4544,120.64,5908.0
2018-07-13 10:10:00,142.97,143.29,142.97,143.28,21236.0,120.6485,120.9185,120.6485,120.9101,21236.0
2018-07-13 10:15:00,143.25,143.57,143.24,143.43,13151.0,120.8848,121.1548,120.8763,121.0367,13151.0
2018-07-13 10:20:00,143.46,143.47,143.16,143.17,7521.0,121.062,121.0704,120.8088,120.8173,7521.0
2018-07-13 10:25:00,143.22,143.27,143.03,143.06,6172.0,120.8594,120.9016,120.6991,120.7244,6172.0
2018-07-13 10:30:00,143.11,143.25,143.0,143.11,8525.0,120.7666,120.8848,120.6738,120.7666,8525.0
2018-07-13 10:35:00,143.08,143.49,143.06,143.42,7879.0,120.7413,121.0873,120.7244,121.0282,7879.0
2018-07-13 10:40:00,143.41,143.58,143.41,143.53,4310.0,121.0198,121.1632,121.0198,121.121,4310.0
2018-07-13 10:45:00,143.57,143.82,143.57,143.74,5665.0,121.1548,121.3658,121.1548,121.2983,5665.0
2018-07-13 10:50:00,143.74,144.05,143.74,144.01,8160.0,121.2983,121.5599,121.2983,121.5261,8160.0
2018-07-13 10:55:00,144.0,144.07,143.89,144.05,9956.0,121.5177,121.5767,121.4248,121.5599,9956.0
2018-07-13 11:00:00,144.04,144.1,143.72,143.72,11821.0,121.5514,121.6021,121.2814,121.2814,11821.0
2018-07-13 11:05:00,143.66,143.88,143.6,143.87,14186.0,121.2308,121.4164,121.1801,121.408,14186.0
2018-07-13 11:10:00,143.87,144.01,143.81,144.01,18938.0,121.408,121.5261,121.3573,121.5261,18938.0
2018-07-13 11:15:00,144.02,144.03,143.72,143.75,7301.0,121.5345,121.543,121.2814,121.3067,7301.0
2018-07-13 11:20:00,143.75,144.08,143.75,144.08,4713.0,121.3067,121.5852,121.3067,121.5852,4713.0
2018-07-13 11:25:00,144.13,144.16,144.04,144.09,3519.0,121.6274,121.6527,121.5514,121.5936,3519.0
2018-07-13 11:30:00,144.02,144.02,143.8,143.8,6955.0,121.5345,121.5345,121.3489,121.3489,6955.0
2018-07-13 11:35:00,143.7,143.77,143.55,143.66,10457.0,121.2645,121.3236,121.1379,121.2308,10457.0
2018-07-13 11:40:00,143.7,143.79,143.38,143.79,7380.0,121.2645,121.3405,120.9945,121.3405,7380.0
2018-07-13 11:45:00,143.83,143.83,143.43,143.68,4098.0,121.3742,121.3742,121.0367,121.2476,4098.0
2018-07-13 11:50:00,143.66,143.66,143.49,143.63,5157.0,121.2308,121.2308,121.0873,121.2054,5157.0
2018-07-13 11:55:00,143.62,143.71,143.6,143.61,2510.0,121.197,121.2729,121.1801,121.1886,2510.0
2018-07-13 12:00:00,143.63,143.83,143.62,143.79,6968.0,121.2054,121.3742,121.197,121.3405,6968.0
2018-07-13 12:05:00,143.87,143.88,143.79,143.84,2800.0,121.408,121.4164,121.3405,121.3826,2800.0
2018-07-13 12:10:00,143.85,144.01,143.85,143.99,9740.0,121.3911,121.5261,121.3911,121.5092,9740.0
2018-07-13 12:15:00,143.98,143.98,143.84,143.91,3415.0,121.5008,121.5008,121.3826,121.4417,3415.0
2018-07-13 12:20:00,143.9,143.9,143.66,143.66,2826.0,121.4333,121.4333,121.2308,121.2308,2826.0
2018-07-13 12:25:00,143.62,143.76,143.6,143.76,5256.0,121.197,121.3151,121.1801,121.3151,5256.0
2018-07-13 12:30:00,143.75,143.79,143.65,143.68,3717.0,121.3067,121.3405,121.2223,121.2476,3717.0
2018-07-13 12:35:00,143.62,143.73,143.62,143.73,2100.0,121.197,121.2898,121.197,121.2898,2100.0
2018-07-13 12:40:00,143.73,143.73,143.67,143.68,1700.0,121.2898,121.2898,121.2392,121.2476,1700.0
2018-07-13 12:45:00,143.72,143.74,143.69,143.69,5402.0,121.2814,121.2983,121.2561,121.2561,5402.0
2018-07-13 12:50:00,143.7,143.75,143.67,143.73,3821.0,121.2645,121.3067,121.2392,121.2898,3821.0
2018-07-13 12:55:00,143.74,143.79,143.7,143.7,5113.0,121.2983,121.3405,121.2645,121.2645,5113.0
2018-07-13 13:00:00,143.74,143.78,143.69,143.74,4693.0,121.2983,121.332,121.2561,121.2983,4693.0
2018-07-13 13:05:00,143.73,143.78,143.7,143.75,7113.0,121.2898,121.332,121.2645,121.3067,7113.0
2018-07-13 13:10:00,143.77,143.78,143.68,143.68,3650.0,121.3236,121.332,121.2476,121.2476,3650.0
2018-07-13 13:15:00,143.7,143.81,143.7,143.77,5358.0,121.2645,121.3573,121.2645,121.3236,5358.0
2018-07-13 13:20:00,143.82,143.96,143.82,143.96,3940.0,121.3658,121.4839,121.3658,121.4839,3940.0
2018-07-13 13:25:00,143.95,144.02,143.93,143.99,4577.0,121.4755,121.5345,121.4586,121.5092,4577.0
2018-07-13 13:30:00,144.02,144.02,143.75,143.75,4182.0,121.5345,121.5345,121.3067,121.3067,4182.0
2018-07-13 13:35:00,143.74,143.81,143.71,143.77,5823.0,121.2983,121.3573,121.2729,121.3236,5823.0
2018-07-13 13:40:00,143.82,143.82,143.74,143.77,3356.0,121.3658,121.3658,121.2983,121.3236,3356.0
2018-07-13 13:45:00,143.81,143.93,143.78,143.82,5898.0,121.3573,121.4586,121.332,121.3658,5898.0
2018-07-13 13:50:00,143.83,143.99,143.83,143.89,4832.0,121.3742,121.5092,121.3742,121.4248,4832.0
2018-07-13 13:55:00,143.9,143.99,143.9,143.95,5344.0,121.4333,121.5092,121.4333,121.4755,5344.0
2018-07-13 14:00:00,143.94,143.96,143.88,143.91,2482.0,121.467,121.4839,121.4164,121.4417,2482.0
2018-07-13 14:05:00,143.93,143.94,143.81,143.87,10008.0,121.4586,121.467,121.3573,121.408,10008.0
2018-07-13 14:10:00,143.86,143.99,143.86,143.99,4946.0,121.3995,121.5092,121.3995,121.5092,4946.0
2018-07-13 14:15:00,143.98,144.0,143.91,143.91,5172.0,121.5008,121.5177,121.4417,121.4417,5172.0
2018-07-13 14:20:00,143.92,143.98,143.83,143.83,7785.0,121.4502,121.5008,121.3742,121.3742,7785.0
2018-07-13 14:25:00,143.78,143.91,143.78,143.86,4120.0,121.332,121.4417,121.332,121.3995,4120.0
2018-07-13 14:30:00,143.84,143.86,143.81,143.81,2142.0,121.3826,121.3995,121.3573,121.3573,2142.0
2018-07-13 14:35:00,143.76,143.79,143.73,143.76,7135.0,121.3151,121.3405,121.2898,121.3151,7135.0
2018-07-13 14:40:00,143.76,143.87,143.76,143.84,9284.0,121.3151,121.408,121.3151,121.3826,9284.0
2018-07-13 14:45:00,143.83,144.07,143.82,144.06,13142.0,121.3742,121.5767,121.3658,121.5683,13142.0
2018-07-13 14:50:00,144.07,144.2,144.06,144.13,8278.0,121.5767,121.6864,121.5683,121.6274,8278.0
2018-07-13 14:55:00,144.15,144.22,144.02,144.08,6919.0,121.6442,121.7033,121.5345,121.5852,6919.0
2018-07-13 15:00:00,144.08,144.13,144.04,144.11,3804.0,121.5852,121.6274,121.5514,121.6105,3804.0
2018-07-13 15:05:00,144.09,144.18,144.08,144.18,11235.0,121.5936,121.6696,121.5852,121.6696,11235.0
2018-07-13 15:10:00,144.19,144.22,144.11,144.14,13686.0,121.678,121.7033,121.6105,121.6358,13686.0
2018-07-13 15:15:00,144.14,144.18,144.1,144.1,9336.0,121.6358,121.6696,121.6021,121.6021,9336.0
2018-07-13 15:20:00,144.12,144.15,144.06,144.06,9504.0,121.6189,121.6442,121.5683,121.5683,9504.0
2018-07-13 15:25:00,144.07,144.09,143.98,144.04,8562.0,121.5767,121.5936,121.5008,121.5514,8562.0
2018-07-13 15:30:00,144.02,144.07,143.98,143.99,10978.0,121.5345,121.5767,121.5008,121.5092,10978.0
2018-07-13 15:35:00,144.01,144.04,143.98,144.0,14052.0,121.5261,121.5514,121.5008,121.5177,14052.0
2018-07-13 15:40:00,144.01,144.01,143.79,143.8,10542.0,121.5261,121.5261,121.3405,121.3489,10542.0
2018-07-13 15:45:00,143.8,143.9,143.79,143.88,17387.0,121.3489,121.4333,121.3405,121.4164,17387.0
2018-07-13 15:50:00,143.89,143.93,143.66,143.68,29218.0,121.4248,121.4586,121.2308,121.2476,29218.0
2018-07-13 15:55:00,143.7,143.82,143.68,143.75,63748.0,121.2645,121.3658,121.2476,121.3067,63748.0
2018-07-16 09:30:00,143.78,144.13,142.98,143.26,21695.0,121.332,121.6274,120.6569,120.8932,21695.0
2018-07-16 09:35:00,143.26,143.26,142.84,143.0,4998.0,120.8932,120.8932,120.5388,120.6738,4998.0
2018-07-16 09:40:00,143.0,143.64,143.0,143.38,6115.0,120.6738,121.2139,120.6738,120.9945,6115.0
2018-07-16 09:45:00,143.51,143.53,142.95,143.24,15506.0,121.1042,121.121,120.6316,120.8763,15506.0
2018-07-16 09:50:00,143.23,143.85,143.18,143.74,4600.0,120.8679,121.3911,120.8257,121.2983,4600.0
2018-07-16 09:55:00,143.71,143.71,143.19,143.35,14450.0,121.2729,121.2729,120.8341,120.9692,14450.0
2018-07-16 10:00:00,143.28,143.36,143.07,143.07,5365.0,120.9101,120.9776,120.7329,120.7329,5365.0
2018-07-16 10:05:00,143.04,143.14,142.81,143.04,10535.0,120.7076,120.7919,120.5135,120.7076,10535.0
2018-07-16 10:10:00,143.08,143.2,142.96,143.09,9844.0,120.7413,120.8426,120.64,120.7497,9844.0
2018-07-16 10:15:00,143.19,143.38,143.14,143.25,5582.0,120.8341,120.9945,120.7919,120.8848,5582.0
2018-07-16 10:20:00,143.16,143.2,142.98,143.0,10188.0,120.8088,120.8426,120.6569,120.6738,10188.0
2018-07-16 10:25:00,143.06,143.29,143.06,143.29,6051.0,120.7244,120.9185,120.7244,120.9185,6051.0
2018-07-16 10:30:00,143.25,143.3,143.16,143.16,3658.0,120.8848,120.927,120.8088,120.8088,3658.0
2018-07-16 10:35:00,143.08,143.2,143.08,143.14,4450.0,120.7413,120.8426,120.7413,120.7919,4450.0
2018-07-16 10:40:00,143.08,143.12,142.82,142.82,8063.0,120.7413,120.7751,120.5219,120.5219,8063.0
2018-07-16 10:45:00,142.77,142.8,142.65,142.65,10908.0,120.4797,120.505,120.3784,120.3784,10908.0
2018-07-16 10:50:00,142.65,142.66,142.51,142.57,11075.0,120.3784,120.3869,120.2603,120.3109,11075.0
2018-07-16 10:55:00,142.6,142.65,142.5,142.57,8482.0,120.3362,120.3784,120.2519,120.3109,8482.0
2018-07-16 11:00:00,142.58,142.78,142.58,142.71,7415.0,120.3194,120.4881,120.3194,120.4291,7415.0
2018-07-16 11:05:00,142.77,142.96,142.77,142.9,5791.0,120.4797,120.64,120.4797,120.5894,5791.0
2018-07-16 11:10:00,142.93,143.02,142.85,142.95,4808.0,120.6147,120.6907,120.5472,120.6316,4808.0
2018-07-16 11:15:00,142.94,143.08,142.94,143.07,5788.0,120.6232,120.7413,120.6232,120.7329,5788.0
2018-07-16 11:20:00,143.1,143.42,143.1,143.42,11671.0,120.7582,121.0282,120.7582,121.0282,11671.0
2018-07-16 11:25:00,143.46,143.46,143.14,143.21,5586.0,121.062,121.062,120.7919,120.851,5586.0
2018-07-16 11:30:00,143.23,143.34,143.18,143.18,4032.0,120.8679,120.9607,120.8257,120.8257,4032.0
2018-07-16 11:35:00,143.14,143.18,143.0,143.0,5105.0,120.7919,120.8257,120.6738,120.6738,5105.0
2018-07-16 11:40:00,142.95,143.08,142.9,143.08,6179.0,120.6316,120.7413,120.5894,120.7413,6179.0
2018-07-16 11:45:00,143.01,143.04,142.92,143.03,4109.0,120.6822,120.7076,120.6063,120.6991,4109.0
2018-07-16 11:50:00,143.07,143.23,143.07,143.16,3732.0,120.7329,120.8679,120.7329,120.8088,3732.0
2018-07-16 11:55:00,143.2,143.2,143.1,143.13,5453.0,120.8426,120.8426,120.7582,120.7835,5453.0
2018-07-16 12:00:00,143.15,143.15,142.9,142.9,5920.0,120.8004,120.8004,120.5894,120.5894,5920.0
2018-07-16 12:05:00,142.87,142.91,142.83,142.91,5642.0,120.5641,120.5978,120.5303,120.5978,5642.0
2018-07-16 12:10:00,142.9,142.9,142.81,142.88,4385.0,120.5894,120.5894,120.5135,120.5725,4385.0
2018-07-16 12:15:00,142.91,143.08,142.91,143.08,2800.0,120.5978,120.7413,120.5978,120.7413,2800.0
2018-07-16 12:20:00,143.05,143.13,143.01,143.08,3300.0,120.716,120.7835,120.6822,120.7413,3300.0
2018-07-16 12:25:00,143.04,143.04,142.8,142.81,5587.0,120.7076,120.7076,120.505,120.5135,5587.0
2018-07-16 12:30:00,142.83,142.84,142.73,142.81,6231.0,120.5303,120.5388,120.4459,120.5135,6231.0
2018-07-16 12:35:00,142.82,142.87,142.79,142.86,6112.0,120.5219,120.5641,120.4966,120.5557,6112.0
2018-07-16 12:40:00,142.84,142.84,142.66,142.69,2739.0,120.5388,120.5388,120.3869,120.4122,2739.0
2018-07-16 12:45:00,142.69,142.76,142.62,142.68,2969.0,120.4122,120.4713,120.3531,120.4038,2969.0
2018-07-16 12:50:00,142.72,142.76,142.72,142.74,1607.0,120.4375,120.4713,120.4375,120.4544,1607.0
2018-07-16 12:55:00,142.73,142.8,142.68,142.77,2943.0,120.4459,120.505,120.4038,120.4797,2943.0
2018-07-16 13:00:00,142.78,142.83,142.78,142.82,2621.0,120.4881,120.5303,120.4881,120.5219,2621.0
2018-07-16 13:05:00,142.79,142.79,142.67,142.73,2458.0,120.4966,120.4966,120.3953,120.4459,2458.0
2018-07-16 13:10:00,142.73,142.75,142.66,142.7,3407.0,120.4459,120.4628,120.3869,120.4206,3407.0
2018-07-16 13:15:00,142.67,142.79,142.67,142.79,1785.0,120.3953,120.4966,120.3953,120.4966,1785.0
2018-07-16 13:20:00,142.81,142.81,142.68,142.69,2834.0,120.5135,120.5135,120.4038,120.4122,2834.0
2018-07-16 13:25:00,142.7,142.75,142.69,142.69,2321.0,120.4206,120.4628,120.4122,120.4122,2321.0
2018-07-16 13:30:00,142.67,142.67,142.55,142.56,4894.0,120.3953,120.3953,120.2941,120.3025,4894.0
2018-07-16 13:35:00,142.57,142.62,142.56,142.58,1710.0,120.3109,120.3531,120.3025,120.3194,1710.0
2018-07-16 13:40:00,142.63,142.63,142.56,142.58,1377.0,120.3616,120.3616,120.3025,120.3194,1377.0
2018-07-16 13:45:00,142.57,142.57,142.53,142.53,3092.0,120.3109,120.3109,120.2772,120.2772,3092.0
2018-07-16 13:50:00,142.55,142.6,142.54,142.56,3279.0,120.2941,120.3362,120.2856,120.3025,3279.0
2018-07-16 13:55:00,142.54,142.56,142.47,142.49,3390.0,120.2856,120.3025,120.2265,120.2434,3390.0
2018-07-16 14:00:00,142.51,142.51,142.35,142.35,5681.0,120.2603,120.2603,120.1253,120.1253,5681.0
2018-07-16 14:05:00,142.34,142.46,142.3,142.45,4059.0,120.1168,120.2181,120.0831,120.2097,4059.0
2018-07-16 14:10:00,142.47,142.47,142.38,142.4,1900.0,120.2265,120.2265,120.1506,120.1675,1900.0
2018-07-16 14:15:00,142.41,142.52,142.41,142.45,2974.0,120.1759,120.2687,120.1759,120.2097,2974.0
2018-07-16 14:20:00,142.45,142.45,142.35,142.39,6808.0,120.2097,120.2097,120.1253,120.159,6808.0
2018-07-16 14:25:00,142.38,142.41,142.37,142.37,3560.0,120.1506,120.1759,120.1422,120.1422,3560.0
2018-07-16 14:30:00,142.32,142.32,142.16,142.19,4046.0,120.1,120.1,119.9649,119.9903,4046.0
2018-07-16 14:35:00,142.17,142.23,142.17,142.2,2897.0,119.9734,120.024,119.9734,119.9987,2897.0
2018-07-16 14:40:00,142.2,142.21,142.13,142.19,4596.0,119.9987,120.0071,119.9396,119.9903,4596.0
2018-07-16 14:45:00,142.22,142.31,142.15,142.27,4072.0,120.0156,120.0915,119.9565,120.0578,4072.0
2018-07-16 14:50:00,142.33,142.35,142.26,142.28,4749.0,120.1084,120.1253,120.0493,120.0662,4749.0
2018-07-16 14:55:00,142.27,142.3,142.19,142.21,3351.0,120.0578,120.0831,119.9903,120.0071,3351.0
2018-07-16 15:00:00,142.21,142.23,141.97,142.03,9246.0,120.0071,120.024,119.8046,119.8552,9246.0
2018-07-16 15:05:00,142.05,142.09,142.01,142.04,6869.0,119.8721,119.9059,119.8384,119.8637,6869.0
2018-07-16 15:10:00,142.05,142.1,141.98,142.02,12394.0,119.8721,119.9143,119.813,119.8468,12394.0
2018-07-16 15:15:00,142.05,142.11,142.03,142.08,7978.0,119.8721,119.9227,119.8552,119.8974,7978.0
2018-07-16 15:20:00,142.11,142.13,142.0,142.03,7546.0,119.9227,119.9396,119.8299,119.8552,7546.0
2018-07-16 15:25:00,142.03,142.08,142.02,142.08,9618.0,119.8552,119.8974,119.8468,119.8974,9618.0
2018-07-16 15:30:00,142.08,142.13,142.05,142.06,12427.0,119.8974,119.9396,119.8721,119.8806,12427.0
2018-07-16 15:35:00,142.06,142.08,141.99,142.04,13156.0,119.8806,119.8974,119.8215,119.8637,13156.0
2018-07-16 15:40:00,142.03,142.1,141.94,141.94,16208.0,119.8552,119.9143,119.7793,119.7793,16208.0
2018-07-16 15:45:00,141.93,141.98,141.84,141.85,25438.0,119.7709,119.813,119.6949,119.7033,25438.0
2018-07-16 15:50:00,141.84,141.99,141.8,141.83,40715.0,119.6949,119.8215,119.6611,119.6865,40715.0
2018-07-16 15:55:00,141.84,141.88,141.66,141.82,101288.0,119.6949,119.7287,119.543,119.678,101288.0
2018-07-17 09:30:00,141.66,142.18,141.66,141.82,19891.0,119.543,119.9818,119.543,119.678,19891.0
2018-07-17 09:35:00,141.87,142.23,141.63,141.63,12846.0,119.7202,120.024,119.5177,119.5177,12846.0
2018-07-17 09:40:00,141.73,141.97,141.58,141.97,8087.0,119.6021,119.8046,119.4755,119.8046,8087.0
2018-07-17 09:45:00,142.03,142.47,142.03,142.42,5941.0,119.8552,120.2265,119.8552,120.1843,5941.0
2018-07-17 09:50:00,142.54,142.65,142.41,142.43,7847.0,120.2856,120.3784,120.1759,120.1928,7847.0
2018-07-17 09:55:00,142.31,142.56,142.28,142.29,7508.0,120.0915,120.3025,120.0662,120.0746,7508.0
2018-07-17 10:00:00,142.37,142.79,142.37,142.76,7157.0,120.1422,120.4966,120.1422,120.4713,7157.0
2018-07-17 10:05:00,142.78,142.86,142.37,142.37,8418.0,120.4881,120.5557,120.1422,120.1422,8418.0
2018-07-17 10:10:00,142.47,142.5,142.33,142.33,2465.0,120.2265,120.2519,120.1084,120.1084,2465.0
2018-07-17 10:15:00,142.32,142.46,142.32,142.4,3438.0,120.1,120.2181,120.1,120.1675,3438.0
2018-07-17 10:20:00,142.47,142.58,142.45,142.51,9871.0,120.2265,120.3194,120.2097,120.2603,9871.0
2018-07-17 10:25:00,142.53,142.62,142.52,142.59,8300.0,120.2772,120.3531,120.2687,120.3278,8300.0
2018-07-17 10:30:00,142.64,142.82,142.62,142.82,4114.0,120.37,120.5219,120.3531,120.5219,4114.0
2018-07-17 10:35:00,142.79,142.88,142.71,142.82,7142.0,120.4966,120.5725,120.4291,120.5219,7142.0
2018-07-17 10:40:00,142.81,142.9,142.73,142.84,6013.0,120.5135,120.5894,120.4459,120.5388,6013.0
2018-07-17 10:45:00,142.81,142.81,142.68,142.74,5380.0,120.5135,120.5135,120.4038,120.4544,5380.0
2018-07-17 10:50:00,142.72,142.9,142.72,142.9,6499.0,120.4375,120.5894,120.4375,120.5894,6499.0
2018-07-17 10:55:00,142.93,143.01,142.93,143.01,2643.0,120.6147,120.6822,120.6147,120.6822,2643.0
2018-07-17 11:00:00,143.02,143.1,142.96,143.02,6823.0,120.6907,120.7582,120.64,120.6907,6823.0
2018-07-17 11:05:00,143.06,143.12,142.96,142.96,5709.0,120.7244,120.7751,120.64,120.64,5709.0
2018-07-17 11:10:00,142.99,143.19,142.99,143.16,7478.0,120.6654,120.8341,120.6654,120.8088,7478.0
2018-07-17 11:15:00,143.15,143.45,143.15,143.29,20155.0,120.8004,121.0535,120.8004,120.9185,20155.0
2018-07-17 11:20:00,143.3,143.3,143.13,143.14,5028.0,120.927,120.927,120.7835,120.7919,5028.0
2018-07-17 11:25:00,143.09,143.28,143.07,143.26,10729.0,120.7497,120.9101,120.7329,120.8932,10729.0
2018-07-17 11:30:00,143.22,143.26,143.13,143.15,2798.0,120.8594,120.8932,120.7835,120.8004,2798.0
2018-07-17 11:35:00,143.17,143.22,143.09,143.12,6020.0,120.8173,120.8594,120.7497,120.7751,6020.0
2018-07-17 11:40:00,143.14,143.25,143.11,143.25,3602.0,120.7919,120.8848,120.7666,120.8848,3602.0
2018-07-17 11:45:00,143.26,143.4,143.26,143.4,6667.0,120.8932,121.0113,120.8932,121.0113,6667.0
2018-07-17 11:50:00,143.38,143.43,143.34,143.36,13446.0,120.9945,121.0367,120.9607,120.9776,13446.0
2018-07-17 11:55:00,143.34,143.48,143.34,143.43,5392.0,120.9607,121.0789,120.9607,121.0367,5392.0
2018-07-17 12:00:00,143.42,143.45,143.38,143.4,5233.0,121.0282,121.0535,120.9945,121.0113,5233.0
2018-07-17 12:05:00,143.42,143.47,143.36,143.41,4283.0,121.0282,121.0704,120.9776,121.0198,4283.0
2018-07-17 12:10:00,143.38,143.44,143.35,143.39,3770.0,120.9945,121.0451,120.9692,121.0029,3770.0
2018-07-17 12:15:00,143.36,143.55,143.36,143.52,5859.0,120.9776,121.1379,120.9776,121.1126,5859.0
2018-07-17 12:20:00,143.54,143.64,143.53,143.58,3303.0,121.1295,121.2139,121.121,121.1632,3303.0
2018-07-17 12:25:00,143.58,143.59,143.51,143.56,4784.0,121.1632,121.1717,121.1042,121.1464,4784.0
2018-07-17 12:30:00,143.52,143.55,143.37,143.4,6900.0,121.1126,121.1379,120.986,121.0113,6900.0
2018-07-17 12:35:00,143.41,143.43,143.36,143.42,2915.0,121.0198,121.0367,120.9776,121.0282,2915.0
2018-07-17 12:40:00,143.42,143.62,143.42,143.58,14682.0,121.0282,121.197,121.0282,121.1632,14682.0
2018-07-17 12:45:00,143.6,143.66,143.59,143.62,5866.0,121.1801,121.2308,121.1717,121.197,5866.0
2018-07-17 12:50:00,143.64,143.71,143.6,143.64,4600.0,121.2139,121.2729,121.1801,121.2139,4600.0
2018-07-17 12:55:00,143.65,143.66,143.62,143.63,2203.0,121.2223,121.2308,121.197,121.2054,2203.0
2018-07-17 13:00:00,143.62,143.76,143.62,143.71,21189.0,121.197,121.3151,121.197,121.2729,21189.0
2018-07-17 13:05:00,143.77,143.85,143.6,143.6,5050.0,121.3236,121.3911,121.1801,121.1801,5050.0
2018-07-17 13:10:00,143.63,143.64,143.53,143.62,10243.0,121.2054,121.2139,121.121,121.197,10243.0
2018-07-17 13:15:00,143.6,143.61,143.38,143.45,26920.0,121.1801,121.1886,120.9945,121.0535,26920.0
2018-07-17 13:20:00,143.45,143.45,143.29,143.31,12494.0,121.0535,121.0535,120.9185,120.9354,12494.0
2018-07-17 13:25:00,143.29,143.5,143.26,143.47,107271.0,120.9185,121.0957,120.8932,121.0704,107271.0
2018-07-17 13:30:00,143.49,143.59,143.47,143.55,6023.0,121.0873,121.1717,121.0704,121.1379,6023.0
2018-07-17 13:35:00,143.55,143.59,143.55,143.56,4096.0,121.1379,121.1717,121.1379,121.1464,4096.0
2018-07-17 13:40:00,143.55,143.55,143.37,143.43,3035.0,121.1379,121.1379,120.986,121.0367,3035.0
2018-07-17 13:45:00,143.43,143.45,143.38,143.4,5733.0,121.0367,121.0535,120.9945,121.0113,5733.0
2018-07-17 13:50:00,143.39,143.41,143.28,143.32,7008.0,121.0029,121.0198,120.9101,120.9438,7008.0
2018-07-17 13:55:00,143.31,143.31,143.21,143.23,2964.0,120.9354,120.9354,120.851,120.8679,2964.0
2018-07-17 14:00:00,143.23,143.25,143.11,143.13,4596.0,120.8679,120.8848,120.7666,120.7835,4596.0
2018-07-17 14:05:00,143.14,143.14,143.08,143.09,5396.0,120.7919,120.7919,120.7413,120.7497,5396.0
2018-07-17 14:10:00,143.0,143.0,142.92,142.92,4570.0,120.6738,120.6738,120.6063,120.6063,4570.0
2018-07-17 14:15:00,142.92,142.92,142.8,142.81,6848.0,120.6063,120.6063,120.505,120.5135,6848.0
2018-07-17 14:20:00,142.81,142.92,142.8,142.91,16956.0,120.5135,120.6063,120.505,120.5978,16956.0
2018-07-17 14:25:00,142.9,143.08,142.88,143.07,6614.0,120.5894,120.7413,120.5725,120.7329,6614.0
2018-07-17 14:30:00,143.06,143.1,143.01,143.05,13430.0,120.7244,120.7582,120.6822,120.716,13430.0
2018-07-17 14:35:00,143.05,143.13,142.98,143.05,11903.0,120.716,120.7835,120.6569,120.716,11903.0
2018-07-17 14:40:00,143.11,143.22,143.01,143.1,39064.0,120.7666,120.8594,120.6822,120.7582,39064.0
2018-07-17 14:45:00,143.09,143.19,143.03,143.14,32815.0,120.7497,120.8341,120.6991,120.7919,32815.0
2018-07-17 14:50:00,143.15,143.23,143.08,143.18,26131.0,120.8004,120.8679,120.7413,120.8257,26131.0
2018-07-17 14:55:00,143.19,143.19,143.09,143.09,41518.0,120.8341,120.8341,120.7497,120.7497,41518.0
2018-07-17 15:00:00,143.11,143.18,142.98,143.18,47029.0,120.7666,120.8257,120.6569,120.8257,47029.0
2018-07-17 15:05:00,143.19,143.21,143.12,143.18,32067.0,120.8341,120.851,120.7751,120.8257,32067.0
2018-07-17 15:10:00,143.19,143.39,143.18,143.39,27715.0,120.8341,121.0029,120.8257,121.0029,27715.0
2018-07-17 15:15:00,143.38,143.46,143.3,143.35,21305.0,120.9945,121.062,120.927,120.9692,21305.0
2018-07-17 15:20:00,143.41,143.44,143.32,143.42,49618.0,121.0198,121.0451,120.9438,121.0282,49618.0
2018-07-17 15:25:00,143.4,143.44,143.27,143.32,18480.0,121.0113,121.0451,120.9016,120.9438,18480.0
2018-07-17 15:30:00,143.34,143.35,143.2,143.28,30594.0,120.9607,120.9692,120.8426,120.9101,30594.0
2018-07-17 15:35:00,143.31,143.31,143.04,143.04,44576.0,120.9354,120.9354,120.7076,120.7076,44576.0
2018-07-17 15:40:00,143.07,143.24,143.05,143.21,27490.0,120.7329,120.8763,120.716,120.851,27490.0
2018-07-17 15:45:00,143.18,143.27,143.09,143.22,39110.0,120.8257,120.9016,120.7497,120.8594,39110.0
2018-07-17 15:50:00,143.2,143.22,143.01,143.04,61022.0,120.8426,120.8594,120.6822,120.7076,61022.0
2018-07-17 15:55:00,143.01,143.32,143.01,143.2,58208.0,120.6822,120.9438,120.6822,120.8426,58208.0
2018-07-18 09:30:00,143.59,143.68,143.18,143.47,15149.0,121.1717,121.2476,120.8257,121.0704,15149.0
2018-07-18 09:35:00,143.38,143.8,143.13,143.7,9359.0,120.9945,121.3489,120.7835,121.2645,9359.0
2018-07-18 09:40:00,143.68,143.82,143.59,143.74,2671.0,121.2476,121.3658,121.1717,121.2983,2671.0
2018-07-18 09:45:00,143.66,144.23,143.66,144.2,7510.0,121.2308,121.7118,121.2308,121.6864,7510.0
2018-07-18 09:50:00,144.16,144.31,143.83,143.88,5403.0,121.6527,121.7793,121.3742,121.4164,5403.0
2018-07-18 09:55:00,143.87,144.1,143.87,144.0,6150.0,121.408,121.6021,121.408,121.5177,6150.0
2018-07-18 10:00:00,144.06,144.12,143.78,143.84,4850.0,121.5683,121.6189,121.332,121.3826,4850.0
2018-07-18 10:05:00,143.91,143.92,143.66,143.66,4219.0,121.4417,121.4502,121.2308,121.2308,4219.0
2018-07-18 10:10:00,143.69,143.84,143.57,143.68,10770.0,121.2561,121.3826,121.1548,121.2476,10770.0
2018-07-18 10:15:00,143.68,143.68,143.33,143.45,15507.0,121.2476,121.2476,120.9523,121.0535,15507.0
2018-07-18 10:20:00,143.41,143.69,143.33,143.67,10225.0,121.0198,121.2561,120.9523,121.2392,10225.0
2018-07-18 10:25:00,143.67,143.82,143.45,143.49,6358.0,121.2392,121.3658,121.0535,121.0873,6358.0
2018-07-18 10:30:00,143.46,143.55,143.42,143.55,1853.0,121.062,121.1379,121.0282,121.1379,1853.0
2018-07-18 10:35:00,143.48,143.74,143.45,143.74,4204.0,121.0789,121.2983,121.0535,121.2983,4204.0
2018-07-18 10:40:00,143.77,143.79,143.61,143.77,47529.0,121.3236,121.3405,121.1886,121.3236,47529.0
2018-07-18 10:45:00,143.78,143.78,143.65,143.65,6962.0,121.332,121.332,121.2223,121.2223,6962.0
2018-07-18 10:50:00,143.6,143.61,143.49,143.59,2576.0,121.1801,121.1886,121.0873,121.1717,2576.0
2018-07-18 10:55:00,143.64,143.76,143.6,143.62,6061.0,121.2139,121.3151,121.1801,121.197,6061.0
2018-07-18 11:00:00,143.62,143.8,143.61,143.72,7687.0,121.197,121.3489,121.1886,121.2814,7687.0
2018-07-18 11:05:00,143.7,143.77,143.67,143.75,3759.0,121.2645,121.3236,121.2392,121.3067,3759.0
2018-07-18 11:10:00,143.75,143.78,143.64,143.64,3700.0,121.3067,121.332,121.2139,121.2139,3700.0
2018-07-18 11:15:00,143.62,143.67,143.54,143.65,4295.0,121.197,121.2392,121.1295,121.2223,4295.0
2018-07-18 11:20:00,143.62,143.75,143.58,143.67,7379.0,121.197,121.3067,121.1632,121.2392,7379.0
2018-07-18 11:25:00,143.67,143.77,143.65,143.73,13129.0,121.2392,121.3236,121.2223,121.2898,13129.0
2018-07-18 11:30:00,143.75,143.91,143.71,143.84,27412.0,121.3067,121.4417,121.2729,121.3826,27412.0
2018-07-18 11:35:00,143.86,143.86,143.77,143.82,25463.0,121.3995,121.3995,121.3236,121.3658,25463.0
2018-07-18 11:40:00,143.82,143.84,143.69,143.76,16554.0,121.3658,121.3826,121.2561,121.3151,16554.0
2018-07-18 11:45:00,143.74,143.85,143.71,143.82,13720.0,121.2983,121.3911,121.2729,121.3658,13720.0
2018-07-18 11:50:00,143.82,143.85,143.75,143.79,31774.0,121.3658,121.3911,121.3067,121.3405,31774.0
2018-07-18 11:55:00,143.81,144.03,143.8,143.92,27724.0,121.3573,121.543,121.3489,121.4502,27724.0
2018-07-18 12:00:00,143.95,144.13,143.95,144.13,7580.0,121.4755,121.6274,121.4755,121.6274,7580.0
2018-07-18 12:05:00,144.16,144.27,144.16,144.23,6184.0,121.6527,121.7455,121.6527,121.7118,6184.0
2018-07-18 12:10:00,144.24,144.35,144.07,144.1,23643.0,121.7202,121.813,121.5767,121.6021,23643.0
2018-07-18 12:15:00,144.08,144.18,144.01,144.12,13299.0,121.5852,121.6696,121.5261,121.6189,13299.0
2018-07-18 12:20:00,144.14,144.21,144.03,144.15,71325.0,121.6358,121.6949,121.543,121.6442,71325.0
2018-07-18 12:25:00,144.15,144.23,144.04,144.14,32924.0,121.6442,121.7118,121.5514,121.6358,32924.0
2018-07-18 12:30:00,144.13,144.14,143.83,143.86,11706.0,121.6274,121.6358,121.3742,121.3995,11706.0
2018-07-18 12:35:00,143.86,143.94,143.78,143.88,15058.0,121.3995,121.467,121.332,121.4164,15058.0
2018-07-18 12:40:00,143.84,143.89,143.61,143.61,23919.0,121.3826,121.4248,121.1886,121.1886,23919.0
2018-07-18 12:45:00,143.62,143.7,143.6,143.69,30088.0,121.197,121.2645,121.1801,121.2561,30088.0
2018-07-18 12:50:00,143.65,143.69,143.45,143.45,12675.0,121.2223,121.2561,121.0535,121.0535,12675.0
2018-07-18 12:55:00,143.48,143.49,143.31,143.43,20858.0,121.0789,121.0873,120.9354,121.0367,20858.0
2018-07-18 13:00:00,143.44,143.5,143.37,143.44,21013.0,121.0451,121.0957,120.986,121.0451,21013.0
2018-07-18 13:05:00,143.44,143.48,143.4,143.46,5250.0,121.0451,121.0789,121.0113,121.062,5250.0
2018-07-18 13:10:00,143.47,143.48,143.22,143.22,22138.0,121.0704,121.0789,120.8594,120.8594,22138.0
2018-07-18 13:15:00,143.24,143.39,143.22,143.35,42530.0,120.8763,121.0029,120.8594,120.9692,42530.0
2018-07-18 13:20:00,143.34,143.62,143.34,143.53,11510.0,120.9607,121.197,120.9607,121.121,11510.0
2018-07-18 13:25:00,143.51,143.65,143.49,143.63,2900.0,121.1042,121.2223,121.0873,121.2054,2900.0
2018-07-18 13:30:00,143.64,143.65,143.58,143.6,3300.0,121.2139,121.2223,121.1632,121.1801,3300.0
2018-07-18 13:35:00,143.59,143.62,143.54,143.61,2140.0,121.1717,121.197,121.1295,121.1886,2140.0
2018-07-18 13:40:00,143.59,143.6,143.47,143.57,7468.0,121.1717,121.1801,121.0704,121.1548,7468.0
2018-07-18 13:45:00,143.65,143.7,143.64,143.7,2204.0,121.2223,121.2645,121.2139,121.2645,2204.0
2018-07-18 13:50:00,143.64,143.64,143.55,143.55,4031.0,121.2139,121.2139,121.1379,121.1379,4031.0
2018-07-18 13:55:00,143.56,143.56,143.44,143.55,6421.0,121.1464,121.1464,121.0451,121.1379,6421.0
2018-07-18 14:00:00,143.51,143.56,143.45,143.5,11870.0,121.1042,121.1464,121.0535,121.0957,11870.0
2018-07-18 14:05:00,143.52,143.55,143.47,143.48,3850.0,121.1126,121.1379,121.0704,121.0789,3850.0
2018-07-18 14:10:00,143.49,143.5,143.45,143.45,1303.0,121.0873,121.0957,121.0535,121.0535,1303.0
2018-07-18 14:15:00,143.41,143.47,143.36,143.47,4400.0,121.0198,121.0704,120.9776,121.0704,4400.0
2018-07-18 14:20:00,143.48,143.52,143.4,143.4,3513.0,121.0789,121.1126,121.0113,121.0113,3513.0
2018-07-18 14:25:00,143.42,143.44,143.38,143.44,1132.0,121.0282,121.0451,120.9945,121.0451,1132.0
2018-07-18 14:30:00,143.42,143.58,143.37,143.49,7451.0,121.0282,121.1632,120.986,121.0873,7451.0
2018-07-18 14:35:00,143.52,143.55,143.46,143.46,58503.0,121.1126,121.1379,121.062,121.062,58503.0
2018-07-18 14:40:00,143.43,143.57,143.43,143.55,3850.0,121.0367,121.1548,121.0367,121.1379,3850.0
2018-07-18 14:45:00,143.55,143.74,143.54,143.72,81599.0,121.1379,121.2983,121.1295,121.2814,81599.0
2018-07-18 14:50:00,143.73,143.73,143.61,143.61,5965.0,121.2898,121.2898,121.1886,121.1886,5965.0
2018-07-18 14:55:00,143.6,143.72,143.56,143.65,16104.0,121.1801,121.2814,121.1464,121.2223,16104.0
2018-07-18 15:00:00,143.62,143.75,143.6,143.7,6144.0,121.197,121.3067,121.1801,121.2645,6144.0
2018-07-18 15:05:00,143.72,143.75,143.67,143.7,12316.0,121.2814,121.3067,121.2392,121.2645,12316.0
2018-07-18 15:10:00,143.72,143.76,143.68,143.68,15662.0,121.2814,121.3151,121.2476,121.2476,15662.0
2018-07-18 15:15:00,143.7,143.74,143.67,143.73,8887.0,121.2645,121.2983,121.2392,121.2898,8887.0
2018-07-18 15:20:00,143.72,143.75,143.69,143.72,9521.0,121.2814,121.3067,121.2561,121.2814,9521.0
2018-07-18 15:25:00,143.74,143.74,143.65,143.74,14022.0,121.2983,121.2983,121.2223,121.2983,14022.0
2018-07-18 15:30:00,143.74,143.78,143.67,143.67,17095.0,121.2983,121.332,121.2392,121.2392,17095.0
2018-07-18 15:35:00,143.68,143.74,143.62,143.69,18957.0,121.2476,121.2983,121.197,121.2561,18957.0
2018-07-18 15:40:00,143.67,143.74,143.63,143.69,21606.0,121.2392,121.2983,121.2054,121.2561,21606.0
2018-07-18 15:45:00,143.7,143.74,143.62,143.62,29259.0,121.2645,121.2983,121.197,121.197,29259.0
2018-07-18 15:50:00,143.62,143.76,143.58,143.76,27192.0,121.197,121.3151,121.1632,121.3151,27192.0
2018-07-18 15:55:00,143.74,143.76,143.52,143.59,118339.0,121.2983,121.3151,121.1126,121.1717,118339.0
2018-07-19 09:30:00,143.18,143.86,143.18,143.64,21901.0,120.8257,121.3995,120.8257,121.2139,21901.0
2018-07-19 09:35:00,143.57,143.6,143.28,143.46,14319.0,121.1548,121.1801,120.9101,121.062,14319.0
2018-07-19 09:40:00,143.5,143.51,143.29,143.5,11285.0,121.0957,121.1042,120.9185,121.0957,11285.0
2018-07-19 09:45:00,143.5,143.53,143.14,143.14,10617.0,121.0957,121.121,120.7919,120.7919,10617.0
2018-07-19 09:50:00,143.26,143.29,142.92,143.15,15389.0,120.8932,120.9185,120.6063,120.8004,15389.0
2018-07-19 09:55:00,143.19,143.2,142.88,143.04,24122.0,120.8341,120.8426,120.5725,120.7076,24122.0
2018-07-19 10:00:00,143.16,143.21,143.02,143.07,6923.0,120.8088,120.851,120.6907,120.7329,6923.0
2018-07-19 10:05:00,143.03,143.18,142.99,143.08,17187.0,120.6991,120.8257,120.6654,120.7413,17187.0
2018-07-19 10:10:00,143.12,143.51,143.12,143.36,32255.0,120.7751,121.1042,120.7751,120.9776,32255.0
2018-07-19 10:15:00,143.35,143.52,143.26,143.52,16867.0,120.9692,121.1126,120.8932,121.1126,16867.0
2018-07-19 10:20:00,143.51,143.9,143.49,143.6,65325.0,121.1042,121.4333,121.0873,121.1801,65325.0
2018-07-19 10:25:00,143.65,143.88,143.65,143.8,15127.0,121.2223,121.4164,121.2223,121.3489,15127.0
2018-07-19 10:30:00,143.76,144.05,143.75,143.95,16190.0,121.3151,121.5599,121.3067,121.4755,16190.0
2018-07-19 10:35:00,143.94,144.21,143.8,144.21,20961.0,121.467,121.6949,121.3489,121.6949,20961.0
2018-07-19 10:40:00,144.21,144.25,144.02,144.09,12776.0,121.6949,121.7286,121.5345,121.5936,12776.0
2018-07-19 10:45:00,144.12,144.47,144.02,144.42,27390.0,121.6189,121.9143,121.5345,121.8721,27390.0
2018-07-19 10:50:00,144.4,144.56,144.38,144.51,17530.0,121.8552,121.9902,121.8383,121.948,17530.0
2018-07-19 10:55:00,144.47,144.6,144.18,144.22,16931.0,121.9143,122.024,121.6696,121.7033,16931.0
2018-07-19 11:00:00,144.24,144.44,144.24,144.27,23415.0,121.7202,121.889,121.7202,121.7455,23415.0
2018-07-19 11:05:00,144.24,144.54,144.23,144.51,42858.0,121.7202,121.9734,121.7118,121.948,42858.0
2018-07-19 11:10:00,144.46,144.62,144.41,144.58,15256.0,121.9058,122.0409,121.8637,122.0071,15256.0
2018-07-19 11:15:00,144.59,144.59,144.37,144.44,15059.0,122.0156,122.0156,121.8299,121.889,15059.0
2018-07-19 11:20:00,144.45,144.53,144.4,144.44,10200.0,121.8974,121.9649,121.8552,121.889,10200.0
2018-07-19 11:25:00,144.44,144.52,144.3,144.48,24535.0,121.889,121.9565,121.7708,121.9227,24535.0
2018-07-19 11:30:00,144.5,144.6,144.46,144.6,7700.0,121.9396,122.024,121.9058,122.024,7700.0
2018-07-19 11:35:00,144.63,144.96,144.55,144.95,18813.0,122.0493,122.3278,121.9818,122.3193,18813.0
2018-07-19 11:40:00,144.94,145.11,144.89,144.9,12883.0,122.3109,122.4544,122.2687,122.2772,12883.0
2018-07-19 11:45:00,144.9,145.01,144.84,144.9,7137.0,122.2772,122.37,122.2265,122.2772,7137.0
2018-07-19 11:50:00,144.88,144.88,144.76,144.84,7279.0,122.2603,122.2603,122.159,122.2265,7279.0
2018-07-19 11:55:00,144.84,144.88,144.8,144.8,7746.0,122.2265,122.2603,122.1928,122.1928,7746.0
2018-07-19 12:00:00,144.83,145.06,144.79,145.04,15743.0,122.2181,122.4122,122.1843,122.3953,15743.0
2018-07-19 12:05:00,145.04,145.07,144.91,145.0,7702.0,122.3953,122.4206,122.2856,122.3615,7702.0
2018-07-19 12:10:00,144.98,145.02,144.87,145.02,21454.0,122.3447,122.3784,122.2518,122.3784,21454.0
2018-07-19 12:15:00,145.03,145.15,144.99,145.12,18398.0,122.3869,122.4881,122.3531,122.4628,18398.0
2018-07-19 12:20:00,145.12,145.21,145.06,145.14,9161.0,122.4628,122.5388,122.4122,122.4797,9161.0
2018-07-19 12:25:00,145.16,145.43,145.11,145.38,16379.0,122.4966,122.7244,122.4544,122.6822,16379.0
2018-07-19 12:30:00,145.36,145.37,145.12,145.25,54850.0,122.6653,122.6738,122.4628,122.5725,54850.0
2018-07-19 12:35:00,145.28,145.3,145.21,145.27,6121.0,122.5978,122.6147,122.5388,122.5894,6121.0
2018-07-19 12:40:00,145.25,145.38,145.23,145.33,9317.0,122.5725,122.6822,122.5556,122.64,9317.0
2018-07-19 12:45:00,145.3,145.34,145.23,145.3,8890.0,122.6147,122.6485,122.5556,122.6147,8890.0
2018-07-19 12:50:00,145.3,145.3,145.19,145.26,10040.0,122.6147,122.6147,122.5219,122.5809,10040.0
2018-07-19 12:55:00,145.28,145.28,145.1,145.11,9344.0,122.5978,122.5978,122.4459,122.4544,9344.0
2018-07-19 13:00:00,145.11,145.26,144.93,145.07,14214.0,122.4544,122.5809,122.3025,122.4206,14214.0
2018-07-19 13:05:00,145.06,145.14,144.92,145.02,5740.0,122.4122,122.4797,122.294,122.3784,5740.0
2018-07-19 13:10:00,144.99,145.15,144.93,144.93,10035.0,122.3531,122.4881,122.3025,122.3025,10035.0
2018-07-19 13:15:00,144.96,145.17,144.96,145.16,7717.0,122.3278,122.505,122.3278,122.4966,7717.0
2018-07-19 13:20:00,145.15,145.33,145.14,145.31,6028.0,122.4881,122.64,122.4797,122.6231,6028.0
2018-07-19 13:25:00,145.28,145.34,145.26,145.31,8583.0,122.5978,122.6485,122.5809,122.6231,8583.0
2018-07-19 13:30:00,145.31,145.33,145.21,145.27,5855.0,122.6231,122.64,122.5388,122.5894,5855.0
2018-07-19 13:35:00,145.3,145.56,145.27,145.53,8626.0,122.6147,122.8341,122.5894,122.8088,8626.0
2018-07-19 13:40:00,145.54,145.6,145.53,145.56,6255.0,122.8172,122.8679,122.8088,122.8341,6255.0
2018-07-19 13:45:00,145.56,145.59,145.38,145.39,9479.0,122.8341,122.8594,122.6822,122.6907,9479.0
2018-07-19 13:50:00,145.39,145.4,145.25,145.34,7817.0,122.6907,122.6991,122.5725,122.6485,7817.0
2018-07-19 13:55:00,145.38,145.49,145.32,145.48,6890.0,122.6822,122.775,122.6316,122.7666,6890.0
2018-07-19 14:00:00,145.5,145.56,145.47,145.47,6749.0,122.7835,122.8341,122.7582,122.7582,6749.0
2018-07-19 14:05:00,145.46,145.6,145.46,145.6,7068.0,122.7497,122.8679,122.7497,122.8679,7068.0
2018-07-19 14:10:00,145.61,145.7,145.59,145.63,8873.0,122.8763,122.9523,122.8594,122.8932,8873.0
2018-07-19 14:15:00,145.64,145.64,145.49,145.62,11574.0,122.9016,122.9016,122.775,122.8847,11574.0
2018-07-19 14:20:00,145.59,145.87,145.57,145.78,27113.0,122.8594,123.0957,122.8425,123.0198,27113.0
2018-07-19 14:25:00,145.78,145.84,145.7,145.84,11400.0,123.0198,123.0704,122.9523,123.0704,11400.0
2018-07-19 14:30:00,145.81,145.85,145.67,145.71,11877.0,123.0451,123.0788,122.9269,122.9607,11877.0
2018-07-19 14:35:00,145.69,145.71,145.61,145.63,13393.0,122.9438,122.9607,122.8763,122.8932,13393.0
2018-07-19 14:40:00,145.67,145.67,145.56,145.6,11546.0,122.9269,122.9269,122.8341,122.8679,11546.0
2018-07-19 14:45:00,145.62,145.65,145.5,145.59,12300.0,122.8847,122.9101,122.7835,122.8594,12300.0
2018-07-19 14:50:00,145.56,145.58,145.44,145.53,13447.0,122.8341,122.851,122.7328,122.8088,13447.0
2018-07-19 14:55:00,145.52,145.69,145.43,145.69,13341.0,122.8004,122.9438,122.7244,122.9438,13341.0
2018-07-19 15:00:00,145.63,145.77,145.57,145.68,14065.0,122.8932,123.0113,122.8425,122.9354,14065.0
2018-07-19 15:05:00,145.68,145.72,145.59,145.64,8326.0,122.9354,122.9691,122.8594,122.9016,8326.0
2018-07-19 15:10:00,145.62,145.63,145.44,145.47,15428.0,122.8847,122.8932,122.7328,122.7582,15428.0
2018-07-19 15:15:00,145.47,145.5,145.41,145.41,11271.0,122.7582,122.7835,122.7075,122.7075,11271.0
2018-07-19 15:20:00,145.41,145.52,145.39,145.49,10661.0,122.7075,122.8004,122.6907,122.775,10661.0
2018-07-19 15:25:00,145.5,145.59,145.46,145.56,11061.0,122.7835,122.8594,122.7497,122.8341,11061.0
2018-07-19 15:30:00,145.57,145.8,145.5,145.78,22430.0,122.8425,123.0366,122.7835,123.0198,22430.0
2018-07-19 15:35:00,145.77,145.8,145.7,145.76,17889.0,123.0113,123.0366,122.9523,123.0029,17889.0
2018-07-19 15:40:00,145.75,145.77,145.64,145.74,27451.0,122.9944,123.0113,122.9016,122.986,27451.0
2018-07-19 15:45:00,145.72,145.74,145.57,145.58,38313.0,122.9691,122.986,122.8425,122.851,38313.0
2018-07-19 15:50:00,145.58,145.6,145.43,145.49,59979.0,122.851,122.8679,122.7244,122.775,59979.0
2018-07-19 15:55:00,145.5,145.57,145.4,145.48,101880.0,122.7835,122.8425,122.6991,122.7666,101880.0
2018-07-20 09:30:00,144.72,145.19,144.45,145.19,67124.0,122.1253,122.5219,121.8974,122.5219,67124.0
2018-07-20 09:35:00,145.14,145.66,145.12,145.56,13327.0,122.4797,122.9185,122.4628,122.8341,13327.0
2018-07-20 09:40:00,145.52,145.77,145.34,145.62,16243.0,122.8004,123.0113,122.6485,122.8847,16243.0
2018-07-20 09:45:00,145.76,146.18,145.52,145.78,57525.0,123.0029,123.3573,122.8004,123.0198,57525.0
2018-07-20 09:50:00,145.77,145.93,145.5,145.68,59313.0,123.0113,123.1463,122.7835,122.9354,59313.0
2018-07-20 09:55:00,145.66,145.93,145.59,145.71,33114.0,122.9185,123.1463,122.8594,122.9607,33114.0
2018-07-20 10:00:00,145.76,146.11,145.67,145.92,58335.0,123.0029,123.2982,122.9269,123.1379,58335.0
2018-07-20 10:05:00,145.93,146.14,145.87,146.12,26118.0,123.1463,123.3236,123.0957,123.3067,26118.0
2018-07-20 10:10:00,146.08,146.37,146.05,146.19,21394.0,123.2729,123.5176,123.2476,123.3657,21394.0
2018-07-20 10:15:00,146.16,146.43,146.04,146.18,36173.0,123.3404,123.5683,123.2392,123.3573,36173.0
2018-07-20 10:20:00,146.18,146.8,146.13,146.74,37204.0,123.3573,123.8805,123.3151,123.8299,37204.0
2018-07-20 10:25:00,146.85,146.85,146.42,146.64,42454.0,123.9227,123.9227,123.5598,123.7455,42454.0
2018-07-20 10:30:00,146.64,146.64,146.25,146.31,22850.0,123.7455,123.7455,123.4164,123.467,22850.0
2018-07-20 10:35:00,146.25,146.61,146.15,146.6,25967.0,123.4164,123.7202,123.332,123.7117,25967.0
2018-07-20 10:40:00,146.56,146.61,146.24,146.5,25752.0,123.678,123.7202,123.4079,123.6273,25752.0
2018-07-20 10:45:00,146.5,146.67,146.38,146.5,29124.0,123.6273,123.7708,123.5261,123.6273,29124.0
2018-07-20 10:50:00,146.47,146.63,146.35,146.53,20518.0,123.602,123.7371,123.5008,123.6527,20518.0
2018-07-20 10:55:00,146.53,146.56,146.38,146.47,12299.0,123.6527,123.678,123.5261,123.602,12299.0
2018-07-20 11:00:00,146.45,146.59,146.34,146.53,21538.0,123.5852,123.7033,123.4923,123.6527,21538.0
2018-07-20 11:05:00,146.49,146.55,146.37,146.48,15316.0,123.6189,123.6695,123.5176,123.6105,15316.0
2018-07-20 11:10:00,146.44,146.77,146.44,146.67,18061.0,123.5767,123.8552,123.5767,123.7708,18061.0
2018-07-20 11:15:00,146.68,147.16,146.64,147.04,24274.0,123.7792,124.1843,123.7455,124.083,24274.0
2018-07-20 11:20:00,146.99,147.42,146.95,147.25,38551.0,124.0408,124.4037,124.0071,124.2603,38551.0
2018-07-20 11:25:00,147.21,147.55,147.11,147.54,29788.0,124.2265,124.5134,124.1421,124.505,29788.0
2018-07-20 11:30:00,147.55,147.64,147.38,147.54,29913.0,124.5134,124.5894,124.37,124.505,29913.0
2018-07-20 11:35:00,147.51,147.58,147.39,147.45,20630.0,124.4797,124.5387,124.3784,124.429,20630.0
2018-07-20 11:40:00,147.45,147.65,147.41,147.55,23936.0,124.429,124.5978,124.3953,124.5134,23936.0
2018-07-20 11:45:00,147.59,147.61,147.36,147.49,11084.0,124.5472,124.564,124.3531,124.4628,11084.0
2018-07-20 11:50:00,147.47,147.55,147.38,147.47,23318.0,124.4459,124.5134,124.37,124.4459,23318.0
2018-07-20 11:55:00,147.47,147.5,147.36,147.4,9705.0,124.4459,124.4712,124.3531,124.3868,9705.0
2018-07-20 12:00:00,147.37,147.37,147.22,147.3,12567.0,124.3615,124.3615,124.2349,124.3024,12567.0
2018-07-20 12:05:00,147.31,147.5,147.3,147.41,7073.0,124.3109,124.4712,124.3024,124.3953,7073.0
2018-07-20 12:10:00,147.41,147.49,147.29,147.37,7944.0,124.3953,124.4628,124.294,124.3615,7944.0
2018-07-20 12:15:00,147.36,147.44,147.3,147.31,4403.0,124.3531,124.4206,124.3024,124.3109,4403.0
2018-07-20 12:20:00,147.29,147.48,147.28,147.42,7930.0,124.294,124.4543,124.2856,124.4037,7930.0
2018-07-20 12:25:00,147.44,147.5,147.32,147.44,14632.0,124.4206,124.4712,124.3193,124.4206,14632.0
2018-07-20 12:30:00,147.43,147.58,147.4,147.49,17100.0,124.4122,124.5387,124.3868,124.4628,17100.0
2018-07-20 12:35:00,147.52,147.54,147.45,147.54,6886.0,124.4881,124.505,124.429,124.505,6886.0
2018-07-20 12:40:00,147.54,147.58,147.49,147.58,9994.0,124.505,124.5387,124.4628,124.5387,9994.0
2018-07-20 12:45:00,147.59,147.67,147.47,147.63,11467.0,124.5472,124.6147,124.4459,124.5809,11467.0
2018-07-20 12:50:00,147.61,147.66,147.46,147.53,10683.0,124.564,124.6062,124.4375,124.4965,10683.0
2018-07-20 12:55:00,147.54,147.54,147.46,147.49,6955.0,124.505,124.505,124.4375,124.4628,6955.0
2018-07-20 13:00:00,147.49,147.6,147.45,147.6,7865.0,124.4628,124.5556,124.429,124.5556,7865.0
2018-07-20 13:05:00,147.56,147.6,147.46,147.48,7030.0,124.5219,124.5556,124.4375,124.4543,7030.0
2018-07-20 13:10:00,147.5,147.56,147.38,147.41,7002.0,124.4712,124.5219,124.37,124.3953,7002.0
2018-07-20 13:15:00,147.42,147.5,147.38,147.39,13727.0,124.4037,124.4712,124.37,124.3784,13727.0
2018-07-20 13:20:00,147.39,147.59,147.39,147.59,9339.0,124.3784,124.5472,124.3784,124.5472,9339.0
2018-07-20 13:25:00,147.58,147.6,147.41,147.44,16063.0,124.5387,124.5556,124.3953,124.4206,16063.0
2018-07-20 13:30:00,147.46,147.48,147.41,147.43,11193.0,124.4375,124.4543,124.3953,124.4122,11193.0
2018-07-20 13:35:00,147.44,147.76,147.4,147.73,14400.0,124.4206,124.6906,124.3868,124.6653,14400.0
2018-07-20 13:40:00,147.75,147.83,147.72,147.8,10296.0,124.6822,124.7497,124.6569,124.7244,10296.0
2018-07-20 13:45:00,147.75,147.78,147.53,147.61,11742.0,124.6822,124.7075,124.4965,124.564,11742.0
2018-07-20 13:50:00,147.6,147.67,147.56,147.6,9607.0,124.5556,124.6147,124.5219,124.5556,9607.0
2018-07-20 13:55:00,147.59,148.03,147.59,148.02,17811.0,124.5472,124.9185,124.5472,124.91,17811.0
2018-07-20 14:00:00,147.99,147.99,147.69,147.72,14280.0,124.8847,124.8847,124.6316,124.6569,14280.0
2018-07-20 14:05:00,147.7,147.74,147.57,147.63,13271.0,124.64,124.6738,124.5303,124.5809,13271.0
2018-07-20 14:10:00,147.65,147.94,147.61,147.73,16797.0,124.5978,124.8425,124.564,124.6653,16797.0
2018-07-20 14:15:00,147.68,147.79,147.63,147.64,12960.0,124.6231,124.7159,124.5809,124.5894,12960.0
2018-07-20 14:20:00,147.64,147.74,147.54,147.64,12412.0,124.5894,124.6738,124.505,124.5894,12412.0
2018-07-20 14:25:00,147.64,147.78,147.57,147.69,19461.0,124.5894,124.7075,124.5303,124.6316,19461.0
2018-07-20 14:30:00,147.67,147.69,147.24,147.25,11369.0,124.6147,124.6316,124.2518,124.2603,11369.0
2018-07-20 14:35:00,147.23,147.26,147.03,147.24,13307.0,124.2434,124.2687,124.0746,124.2518,13307.0
2018-07-20 14:40:00,147.26,147.43,147.23,147.43,11209.0,124.2687,124.4122,124.2434,124.4122,11209.0
2018-07-20 14:45:00,147.43,147.43,147.28,147.37,9873.0,124.4122,124.4122,124.2856,124.3615,9873.0
2018-07-20 14:50:00,147.36,147.36,147.25,147.28,10031.0,124.3531,124.3531,124.2603,124.2856,10031.0
2018-07-20 14:55:00,147.28,147.35,147.27,147.31,7909.0,124.2856,124.3446,124.2771,124.3109,7909.0
2018-07-20 15:00:00,147.29,147.38,147.27,147.33,13950.0,124.294,124.37,124.2771,124.3278,13950.0
2018-07-20 15:05:00,147.37,147.45,147.33,147.41,10894.0,124.3615,124.429,124.3278,124.3953,10894.0
2018-07-20 15:10:00,147.38,147.38,147.27,147.32,13502.0,124.37,124.37,124.2771,124.3193,13502.0
2018-07-20 15:15:00,147.37,147.37,147.11,147.19,19655.0,124.3615,124.3615,124.1421,124.2096,19655.0
2018-07-20 15:20:00,147.21,147.21,146.93,146.94,17619.0,124.2265,124.2265,123.9902,123.9987,17619.0
2018-07-20 15:25:00,146.92,147.01,146.87,146.99,14791.0,123.9818,124.0577,123.9396,124.0408,14791.0
2018-07-20 15:30:00,147.02,147.22,147.0,147.19,32199.0,124.0662,124.2349,124.0493,124.2096,32199.0
2018-07-20 15:35:00,147.2,147.2,146.98,146.98,29974.0,124.2181,124.2181,124.0324,124.0324,29974.0
2018-07-20 15:40:00,146.94,147.06,146.89,147.0,30598.0,123.9987,124.0999,123.9565,124.0493,30598.0
2018-07-20 15:45:00,147.0,147.15,146.97,147.03,49942.0,124.0493,124.1759,124.024,124.0746,49942.0
2018-07-20 15:50:00,147.03,147.25,146.73,146.74,88546.0,124.0746,124.2603,123.8214,123.8299,88546.0
2018-07-20 15:55:00,146.75,146.92,146.67,146.87,146210.0,123.8383,123.9818,123.7708,123.9396,146210.0
2018-07-23 09:30:00,136.84,138.82,136.1,137.89,188118.0,115.4755,117.1464,114.8511,116.3616,188118.0
2018-07-23 09:35:00,137.89,138.81,136.91,138.18,169002.0,116.3616,117.138,115.5346,116.6063,169002.0
2018-07-23 09:40:00,138.24,138.38,136.25,136.34,168651.0,116.657,116.7751,114.9777,115.0536,168651.0
2018-07-23 09:45:00,136.47,137.24,136.33,136.57,100631.0,115.1633,115.8131,115.0452,115.2477,100631.0
2018-07-23 09:50:00,136.53,137.54,136.29,136.69,91154.0,115.2139,116.0663,115.0114,115.349,91154.0
2018-07-23 09:55:00,136.65,137.18,135.83,136.69,95856.0,115.3152,115.7625,114.6232,115.349,95856.0
2018-07-23 10:00:00,136.69,136.73,135.79,136.05,68439.0,115.349,115.3827,114.5895,114.8089,68439.0
2018-07-23 10:05:00,136.14,136.48,135.63,136.16,64815.0,114.8848,115.1717,114.4545,114.9017,64815.0
2018-07-23 10:10:00,136.13,136.22,135.63,135.85,40850.0,114.8764,114.9523,114.4545,114.6401,40850.0
2018-07-23 10:15:00,135.87,136.11,135.51,135.61,52920.0,114.657,114.8595,114.3532,114.4376,52920.0
2018-07-23 10:20:00,135.64,136.56,135.57,136.45,53741.0,114.4629,115.2393,114.4038,115.1464,53741.0
2018-07-23 10:25:00,136.45,136.47,135.81,135.97,55554.0,115.1464,115.1633,114.6064,114.7414,55554.0
2018-07-23 10:30:00,135.97,136.8,135.94,136.75,78876.0,114.7414,115.4418,114.7161,115.3996,78876.0
2018-07-23 10:35:00,136.75,136.89,136.13,136.46,58776.0,115.3996,115.5177,114.8764,115.1549,58776.0
2018-07-23 10:40:00,136.42,137.06,136.28,136.78,92569.0,115.1211,115.6612,115.003,115.4249,92569.0
2018-07-23 10:45:00,136.81,137.14,136.47,136.83,71219.0,115.4502,115.7287,115.1633,115.4671,71219.0
2018-07-23 10:50:00,136.84,137.24,136.73,136.79,63451.0,115.4755,115.8131,115.3827,115.4333,63451.0
2018-07-23 10:55:00,136.86,137.22,136.7,137.02,97772.0,115.4924,115.7962,115.3574,115.6274,97772.0
2018-07-23 11:00:00,137.03,137.24,136.85,137.23,59486.0,115.6359,115.8131,115.484,115.8046,59486.0
2018-07-23 11:05:00,137.23,137.27,136.67,137.01,89976.0,115.8046,115.8384,115.3321,115.619,89976.0
2018-07-23 11:10:00,136.99,137.1,136.57,136.6,76574.0,115.6021,115.6949,115.2477,115.273,76574.0
2018-07-23 11:15:00,136.53,136.61,136.15,136.34,43202.0,115.2139,115.2814,114.8933,115.0536,43202.0
2018-07-23 11:20:00,136.26,136.66,136.13,136.53,33870.0,114.9861,115.3236,114.8764,115.2139,33870.0
2018-07-23 11:25:00,136.47,136.5,136.16,136.42,41891.0,115.1633,115.1886,114.9017,115.1211,41891.0
2018-07-23 11:30:00,136.41,136.48,136.25,136.38,32061.0,115.1127,115.1717,114.9777,115.0874,32061.0
2018-07-23 11:35:00,136.38,136.39,136.0,136.09,60578.0,115.0874,115.0958,114.7667,114.8426,60578.0
2018-07-23 11:40:00,136.12,136.33,135.84,135.93,39544.0,114.868,115.0452,114.6317,114.7076,39544.0
2018-07-23 11:45:00,135.9,136.01,135.85,135.85,32821.0,114.6823,114.7751,114.6401,114.6401,32821.0
2018-07-23 11:50:00,135.83,136.1,135.7,135.87,39132.0,114.6232,114.8511,114.5135,114.657,39132.0
2018-07-23 11:55:00,135.86,136.16,135.68,135.94,50476.0,114.6485,114.9017,114.4966,114.7161,50476.0
2018-07-23 12:00:00,135.98,135.99,135.44,135.5,40499.0,114.7498,114.7582,114.2941,114.3448,40499.0
2018-07-23 12:05:00,135.47,135.9,135.35,135.75,57054.0,114.3194,114.6823,114.2182,114.5557,57054.0
2018-07-23 12:10:00,135.75,135.77,135.48,135.61,29815.0,114.5557,114.5726,114.3279,114.4376,29815.0
2018-07-23 12:15:00,135.58,135.74,135.34,135.43,40910.0,114.4123,114.5473,114.2097,114.2857,40910.0
2018-07-23 12:20:00,135.43,135.71,135.3,135.61,83000.0,114.2857,114.522,114.176,114.4376,83000.0
2018-07-23 12:25:00,135.62,135.64,135.1,135.15,61099.0,114.446,114.4629,114.0072,114.0494,61099.0
2018-07-23 12:30:00,135.15,135.4,134.96,135.0,52118.0,114.0494,114.2604,113.8891,113.9228,52118.0
2018-07-23 12:35:00,135.06,135.2,134.96,135.17,39645.0,113.9734,114.0916,113.8891,114.0663,39645.0
2018-07-23 12:40:00,135.2,135.62,135.18,135.52,43724.0,114.0916,114.446,114.0747,114.3616,43724.0
2018-07-23 12:45:00,135.52,135.52,134.97,135.19,42507.0,114.3616,114.3616,113.8975,114.0831,42507.0
2018-07-23 12:50:00,135.17,135.17,134.8,134.94,29125.0,114.0663,114.0663,113.754,113.8722,29125.0
2018-07-23 12:55:00,134.96,135.12,134.9,135.09,27005.0,113.8891,114.0241,113.8384,113.9988,27005.0
2018-07-23 13:00:00,135.09,135.29,135.08,135.12,27693.0,113.9988,114.1675,113.9903,114.0241,27693.0
2018-07-23 13:05:00,135.13,135.21,135.05,135.2,27009.0,114.0325,114.1,113.965,114.0916,27009.0
2018-07-23 13:10:00,135.19,135.27,134.98,135.02,37181.0,114.0831,114.1507,113.9059,113.9397,37181.0
2018-07-23 13:15:00,134.98,135.13,134.98,135.08,20546.0,113.9059,114.0325,113.9059,113.9903,20546.0
2018-07-23 13:20:00,135.11,135.11,134.66,134.76,43833.0,114.0156,114.0156,113.6359,113.7203,43833.0
2018-07-23 13:25:00,134.78,134.86,134.71,134.84,25109.0,113.7372,113.8047,113.6781,113.7878,25109.0
2018-07-23 13:30:00,134.82,134.88,134.69,134.85,30207.0,113.7709,113.8215,113.6612,113.7962,30207.0
2018-07-23 13:35:00,134.85,134.96,134.84,134.92,40518.0,113.7962,113.8891,113.7878,113.8553,40518.0
2018-07-23 13:40:00,134.93,135.16,134.88,134.93,38448.0,113.8637,114.0578,113.8215,113.8637,38448.0
2018-07-23 13:45:00,134.91,135.07,134.91,135.02,47573.0,113.8469,113.9819,113.8469,113.9397,47573.0
2018-07-23 13:50:00,135.08,135.39,135.05,135.05,80434.0,113.9903,114.2519,113.965,113.965,80434.0
2018-07-23 13:55:00,135.09,135.13,134.92,135.04,55533.0,113.9988,114.0325,113.8553,113.9566,55533.0
2018-07-23 14:00:00,135.01,135.28,135.0,135.19,41920.0,113.9313,114.1591,113.9228,114.0831,41920.0
2018-07-23 14:05:00,135.22,135.39,135.14,135.31,25890.0,114.1085,114.2519,114.041,114.1844,25890.0
2018-07-23 14:10:00,135.33,135.6,135.31,135.56,48827.0,114.2013,114.4291,114.1844,114.3954,48827.0
2018-07-23 14:15:00,135.55,135.96,135.53,135.91,67899.0,114.3869,114.7329,114.3701,114.6907,67899.0
2018-07-23 14:20:00,135.88,135.94,135.44,135.53,54073.0,114.6654,114.7161,114.2941,114.3701,54073.0
2018-07-23 14:25:00,135.56,135.75,135.45,135.71,39932.0,114.3954,114.5557,114.3026,114.522,39932.0
2018-07-23 14:30:00,135.69,136.2,135.63,135.96,107582.0,114.5051,114.9355,114.4545,114.7329,107582.0
2018-07-23 14:35:00,136.01,136.68,135.67,136.39,100057.0,114.7751,115.3405,114.4882,115.0958,100057.0
2018-07-23 14:40:00,136.33,136.39,135.96,136.34,110524.0,115.0452,115.0958,114.7329,115.0536,110524.0
2018-07-23 14:45:00,136.27,136.55,136.16,136.48,65839.0,114.9945,115.2308,114.9017,115.1717,65839.0
2018-07-23 14:50:00,136.46,136.51,135.99,136.42,39946.0,115.1549,115.1971,114.7582,115.1211,39946.0
2018-07-23 14:55:00,136.4,136.43,136.07,136.11,36387.0,115.1042,115.1296,114.8258,114.8595,36387.0
2018-07-23 15:00:00,136.09,136.25,136.0,136.19,38876.0,114.8426,114.9777,114.7667,114.927,38876.0
2018-07-23 15:05:00,136.22,136.39,136.18,136.39,54641.0,114.9523,115.0958,114.9186,115.0958,54641.0
2018-07-23 15:10:00,136.32,136.36,136.07,136.13,35504.0,115.0367,115.0705,114.8258,114.8764,35504.0
2018-07-23 15:15:00,136.05,136.25,135.91,136.21,70216.0,114.8089,114.9777,114.6907,114.9439,70216.0
2018-07-23 15:20:00,136.23,136.7,136.17,136.46,76129.0,114.9608,115.3574,114.9101,115.1549,76129.0
2018-07-23 15:25:00,136.46,136.53,136.28,136.41,49790.0,115.1549,115.2139,115.003,115.1127,49790.0
2018-07-23 15:30:00,136.4,136.45,136.27,136.31,77590.0,115.1042,115.1464,114.9945,115.0283,77590.0
2018-07-23 15:35:00,136.32,136.62,136.29,136.62,78155.0,115.0367,115.2899,115.0114,115.2899,78155.0
2018-07-23 15:40:00,136.6,136.6,136.29,136.34,93049.0,115.273,115.273,115.0114,115.0536,93049.0
2018-07-23 15:45:00,136.35,136.41,136.07,136.13,89074.0,115.062,115.1127,114.8258,114.8764,89074.0
2018-07-23 15:50:00,136.14,136.39,136.13,136.27,100828.0,114.8848,115.0958,114.8764,114.9945,100828.0
2018-07-23 15:55:00,136.28,136.38,136.14,136.33,165725.0,115.003,115.0874,114.8848,115.0452,165725.0
2018-07-24 09:30:00,135.0,136.81,134.75,136.4,134832.0,113.9228,115.4502,113.7118,115.1042,134832.0
2018-07-24 09:35:00,136.39,138.66,136.37,137.6,100703.0,115.0958,117.0114,115.0789,116.1169,100703.0
2018-07-24 09:40:00,137.67,138.03,137.5,137.74,33107.0,116.176,116.4797,116.0325,116.235,33107.0
2018-07-24 09:45:00,137.79,137.8,137.26,137.49,31477.0,116.2772,116.2857,115.83,116.0241,31477.0
2018-07-24 09:50:00,137.42,137.62,137.24,137.59,57044.0,115.965,116.1338,115.8131,116.1084,57044.0
2018-07-24 09:55:00,137.52,137.59,137.05,137.27,39745.0,116.0494,116.1084,115.6528,115.8384,39745.0
2018-07-24 10:00:00,137.28,137.53,137.13,137.16,58275.0,115.8468,116.0578,115.7203,115.7456,58275.0
2018-07-24 10:05:00,137.16,137.46,137.15,137.22,57497.0,115.7456,115.9987,115.7371,115.7962,57497.0
2018-07-24 10:10:00,137.18,137.77,137.18,137.77,65822.0,115.7625,116.2603,115.7625,116.2603,65822.0
2018-07-24 10:15:00,137.79,138.61,137.73,138.6,53281.0,116.2772,116.9692,116.2266,116.9608,53281.0
2018-07-24 10:20:00,138.6,138.64,138.21,138.55,48590.0,116.9608,116.9945,116.6316,116.9186,48590.0
2018-07-24 10:25:00,138.56,139.19,138.52,138.96,36421.0,116.927,117.4586,116.8932,117.2645,36421.0
2018-07-24 10:30:00,139.0,139.55,139.0,139.46,41758.0,117.2983,117.7624,117.2983,117.6865,41758.0
2018-07-24 10:35:00,139.46,140.06,139.43,140.01,56000.0,117.6865,118.1928,117.6612,118.1506,56000.0
2018-07-24 10:40:00,140.01,140.02,139.43,139.43,49037.0,118.1506,118.1591,117.6612,117.6612,49037.0
2018-07-24 10:45:00,139.43,139.67,139.09,139.62,60185.0,117.6612,117.8637,117.3743,117.8215,60185.0
2018-07-24 10:50:00,139.61,139.73,139.37,139.7,40086.0,117.8131,117.9143,117.6105,117.889,40086.0
2018-07-24 10:55:00,139.72,139.85,139.35,139.49,73224.0,117.9059,118.0156,117.5937,117.7118,73224.0
2018-07-24 11:00:00,139.49,139.74,138.97,139.03,48543.0,117.7118,117.9228,117.273,117.3236,48543.0
2018-07-24 11:05:00,139.03,139.49,138.99,139.27,44801.0,117.3236,117.7118,117.2899,117.5262,44801.0
2018-07-24 11:10:00,139.3,139.61,139.22,139.39,43734.0,117.5515,117.8131,117.484,117.6274,43734.0
2018-07-24 11:15:00,139.41,139.43,139.13,139.26,43941.0,117.6443,117.6612,117.408,117.5177,43941.0
2018-07-24 11:20:00,139.21,139.42,138.83,139.42,27580.0,117.4755,117.6527,117.1548,117.6527,27580.0
2018-07-24 11:25:00,139.45,139.48,139.22,139.24,20386.0,117.678,117.7034,117.484,117.5008,20386.0
2018-07-24 11:30:00,139.25,139.31,138.6,138.69,24817.0,117.5093,117.5599,116.9608,117.0367,24817.0
2018-07-24 11:35:00,138.69,138.77,138.52,138.67,17912.0,117.0367,117.1042,116.8932,117.0198,17912.0
2018-07-24 11:40:00,138.7,138.96,138.63,138.96,22862.0,117.0451,117.2645,116.9861,117.2645,22862.0
2018-07-24 11:45:00,138.96,139.35,138.94,139.17,40615.0,117.2645,117.5937,117.2477,117.4418,40615.0
2018-07-24 11:50:00,139.13,139.13,138.61,138.64,37635.0,117.408,117.408,116.9692,116.9945,37635.0
2018-07-24 11:55:00,138.63,138.84,138.22,138.84,35034.0,116.9861,117.1633,116.6401,117.1633,35034.0
2018-07-24 12:00:00,138.97,139.27,138.78,139.09,27213.0,117.273,117.5262,117.1127,117.3743,27213.0
2018-07-24 12:05:00,139.13,139.35,138.95,139.27,35576.0,117.408,117.5937,117.2561,117.5262,35576.0
2018-07-24 12:10:00,139.24,139.49,139.24,139.46,19781.0,117.5008,117.7118,117.5008,117.6865,19781.0
2018-07-24 12:15:00,139.47,139.58,139.42,139.52,22910.0,117.6949,117.7878,117.6527,117.7371,22910.0
2018-07-24 12:20:00,139.51,139.83,139.51,139.64,28585.0,117.7287,117.9987,117.7287,117.8384,28585.0
2018-07-24 12:25:00,139.66,139.76,139.38,139.42,16138.0,117.8553,117.9396,117.619,117.6527,16138.0
2018-07-24 12:30:00,139.46,139.56,139.4,139.53,14153.0,117.6865,117.7709,117.6359,117.7456,14153.0
2018-07-24 12:35:00,139.56,139.57,139.44,139.45,8161.0,117.7709,117.7793,117.6696,117.678,8161.0
2018-07-24 12:40:00,139.49,139.52,139.2,139.27,16871.0,117.7118,117.7371,117.4671,117.5262,16871.0
2018-07-24 12:45:00,139.3,139.39,139.1,139.2,12128.0,117.5515,117.6274,117.3827,117.4671,12128.0
2018-07-24 12:50:00,139.19,139.25,139.12,139.17,10716.0,117.4586,117.5093,117.3996,117.4418,10716.0
2018-07-24 12:55:00,139.16,139.2,138.91,138.92,10328.0,117.4333,117.4671,117.2224,117.2308,10328.0
2018-07-24 13:00:00,138.92,138.92,138.78,138.83,18275.0,117.2308,117.2308,117.1127,117.1548,18275.0
2018-07-24 13:05:00,138.83,138.94,138.8,138.9,12351.0,117.1548,117.2477,117.1295,117.2139,12351.0
2018-07-24 13:10:00,138.87,138.97,138.83,138.94,9604.0,117.1886,117.273,117.1548,117.2477,9604.0
2018-07-24 13:15:00,138.94,139.0,138.86,138.92,37289.0,117.2477,117.2983,117.1802,117.2308,37289.0
2018-07-24 13:20:00,138.94,139.01,138.88,138.95,15537.0,117.2477,117.3067,117.197,117.2561,15537.0
2018-07-24 13:25:00,138.94,139.0,138.91,138.91,6767.0,117.2477,117.2983,117.2224,117.2224,6767.0
2018-07-24 13:30:00,138.96,138.98,138.59,138.76,17513.0,117.2645,117.2814,116.9523,117.0958,17513.0
2018-07-24 13:35:00,138.8,138.8,138.59,138.59,8117.0,117.1295,117.1295,116.9523,116.9523,8117.0
2018-07-24 13:40:00,138.55,138.67,138.45,138.65,14124.0,116.9186,117.0198,116.8342,117.0029,14124.0
2018-07-24 13:45:00,138.65,138.9,138.59,138.9,12187.0,117.0029,117.2139,116.9523,117.2139,12187.0
2018-07-24 13:50:00,138.86,138.89,138.6,138.64,8230.0,117.1802,117.2055,116.9608,116.9945,8230.0
2018-07-24 13:55:00,138.66,138.75,138.36,138.41,28513.0,117.0114,117.0873,116.7582,116.8004,28513.0
2018-07-24 14:00:00,138.4,138.47,137.76,137.89,37586.0,116.792,116.8511,116.2519,116.3616,37586.0
2018-07-24 14:05:00,137.86,137.88,137.44,137.8,30478.0,116.3363,116.3532,115.9819,116.2857,30478.0
2018-07-24 14:10:00,137.81,137.83,137.32,137.39,29402.0,116.2941,116.311,115.8806,115.9397,29402.0
2018-07-24 14:15:00,137.4,137.79,137.39,137.68,32968.0,115.9481,116.2772,115.9397,116.1844,32968.0
2018-07-24 14:20:00,137.76,138.03,137.76,137.89,17779.0,116.2519,116.4797,116.2519,116.3616,17779.0
2018-07-24 14:25:00,137.89,137.94,137.67,137.73,35478.0,116.3616,116.4038,116.176,116.2266,35478.0
2018-07-24 14:30:00,137.73,137.87,137.66,137.71,18695.0,116.2266,116.3447,116.1675,116.2097,18695.0
2018-07-24 14:35:00,137.72,137.86,137.68,137.75,20291.0,116.2181,116.3363,116.1844,116.2435,20291.0
2018-07-24 14:40:00,137.78,138.05,137.76,137.97,22562.0,116.2688,116.4966,116.2519,116.4291,22562.0
2018-07-24 14:45:00,137.97,138.19,137.93,138.05,22738.0,116.4291,116.6148,116.3954,116.4966,22738.0
2018-07-24 14:50:00,138.06,138.11,138.02,138.06,31319.0,116.5051,116.5473,116.4713,116.5051,31319.0
2018-07-24 14:55:00,138.06,138.21,138.05,138.19,16661.0,116.5051,116.6316,116.4966,116.6148,16661.0
2018-07-24 15:00:00,138.18,138.18,138.03,138.09,25068.0,116.6063,116.6063,116.4797,116.5304,25068.0
2018-07-24 15:05:00,138.09,138.25,138.09,138.25,19847.0,116.5304,116.6654,116.5304,116.6654,19847.0
2018-07-24 15:10:00,138.25,138.42,138.24,138.42,18715.0,116.6654,116.8089,116.657,116.8089,18715.0
2018-07-24 15:15:00,138.42,138.44,138.31,138.34,16983.0,116.8089,116.8257,116.716,116.7413,16983.0
2018-07-24 15:20:00,138.36,138.44,138.3,138.3,19242.0,116.7582,116.8257,116.7076,116.7076,19242.0
2018-07-24 15:25:00,138.33,138.38,138.3,138.38,24442.0,116.7329,116.7751,116.7076,116.7751,24442.0
2018-07-24 15:30:00,138.39,138.51,138.36,138.39,31911.0,116.7835,116.8848,116.7582,116.7835,31911.0
2018-07-24 15:35:00,138.4,138.49,138.4,138.4,24097.0,116.792,116.8679,116.792,116.792,24097.0
2018-07-24 15:40:00,138.42,138.42,138.11,138.15,21630.0,116.8089,116.8089,116.5473,116.581,21630.0
2018-07-24 15:45:00,138.13,138.13,137.95,138.11,56053.0,116.5641,116.5641,116.4122,116.5473,56053.0
2018-07-24 15:50:00,138.11,138.2,137.85,137.94,65766.0,116.5473,116.6232,116.3279,116.4038,65766.0
2018-07-24 15:55:00,137.94,138.19,137.92,138.19,114610.0,116.4038,116.6148,116.3869,116.6148,114610.0
2018-07-25 09:30:00,137.15,137.99,137.11,137.83,61279.0,115.7371,116.446,115.7034,116.311,61279.0
2018-07-25 09:35:00,137.82,138.24,137.82,138.01,24819.0,116.3025,116.657,116.3025,116.4629,24819.0
2018-07-25 09:40:00,138.03,138.2,137.94,137.94,16055.0,116.4797,116.6232,116.4038,116.4038,16055.0
2018-07-25 09:45:00,137.97,138.27,137.92,137.97,31458.0,116.4291,116.6823,116.3869,116.4291,31458.0
2018-07-25 09:50:00,138.07,138.46,138.07,138.17,25944.0,116.5135,116.8426,116.5135,116.5979,25944.0
2018-07-25 09:55:00,138.25,138.46,138.13,138.38,17531.0,116.6654,116.8426,116.5641,116.7751,17531.0
2018-07-25 10:00:00,138.33,138.53,138.24,138.32,18037.0,116.7329,116.9017,116.657,116.7245,18037.0
2018-07-25 10:05:00,138.33,138.53,138.15,138.2,22892.0,116.7329,116.9017,116.581,116.6232,22892.0
2018-07-25 10:10:00,138.15,138.23,137.84,137.94,35732.0,116.581,116.6485,116.3194,116.4038,35732.0
2018-07-25 10:15:00,137.91,137.91,137.52,137.59,37069.0,116.3785,116.3785,116.0494,116.1084,37069.0
2018-07-25 10:20:00,137.64,137.75,137.18,137.31,39704.0,116.1506,116.2435,115.7625,115.8722,39704.0
2018-07-25 10:25:00,137.28,137.39,137.03,137.08,40726.0,115.8468,115.9397,115.6359,115.6781,40726.0
2018-07-25 10:30:00,137.07,137.21,136.96,137.07,44298.0,115.6696,115.7878,115.5768,115.6696,44298.0
2018-07-25 10:35:00,137.16,137.34,136.95,137.0,33144.0,115.7456,115.8975,115.5684,115.6106,33144.0
2018-07-25 10:40:00,137.08,137.2,136.9,137.02,21221.0,115.6781,115.7793,115.5262,115.6274,21221.0
2018-07-25 10:45:00,136.96,137.09,136.71,136.83,22744.0,115.5768,115.6865,115.3658,115.4671,22744.0
2018-07-25 10:50:00,136.81,136.92,136.72,136.74,14010.0,115.4502,115.543,115.3743,115.3912,14010.0
2018-07-25 10:55:00,136.78,136.89,136.74,136.82,13945.0,115.4249,115.5177,115.3912,115.4587,13945.0
2018-07-25 11:00:00,136.87,136.89,136.74,136.78,15732.0,115.5009,115.5177,115.3912,115.4249,15732.0
2018-07-25 11:05:00,136.76,136.79,136.19,136.22,31200.0,115.408,115.4333,114.927,114.9523,31200.0
2018-07-25 11:10:00,136.22,136.24,135.6,136.04,52862.0,114.9523,114.9692,114.4291,114.8004,52862.0
2018-07-25 11:15:00,135.99,136.5,135.99,136.34,22137.0,114.7582,115.1886,114.7582,115.0536,22137.0
2018-07-25 11:20:00,136.36,136.48,136.25,136.45,13818.0,115.0705,115.1717,114.9777,115.1464,13818.0
2018-07-25 11:25:00,136.51,136.6,136.46,136.53,11343.0,115.1971,115.273,115.1549,115.2139,11343.0
2018-07-25 11:30:00,136.53,136.62,136.32,136.34,13938.0,115.2139,115.2899,115.0367,115.0536,13938.0
2018-07-25 11:35:00,136.34,136.37,136.13,136.17,8044.0,115.0536,115.0789,114.8764,114.9101,8044.0
2018-07-25 11:40:00,136.21,136.39,136.19,136.31,20537.0,114.9439,115.0958,114.927,115.0283,20537.0
2018-07-25 11:45:00,136.33,136.5,136.23,136.32,43392.0,115.0452,115.1886,114.9608,115.0367,43392.0
2018-07-25 11:50:00,136.32,136.38,136.12,136.14,28270.0,115.0367,115.0874,114.868,114.8848,28270.0
2018-07-25 11:55:00,136.14,136.41,136.13,136.4,32593.0,114.8848,115.1127,114.8764,115.1042,32593.0
2018-07-25 12:00:00,136.38,136.38,135.93,135.95,27398.0,115.0874,115.0874,114.7076,114.7245,27398.0
2018-07-25 12:05:00,135.99,136.0,135.85,135.96,15180.0,114.7582,114.7667,114.6401,114.7329,15180.0
2018-07-25 12:10:00,135.96,136.09,135.95,135.99,32826.0,114.7329,114.8426,114.7245,114.7582,32826.0
2018-07-25 12:15:00,135.99,135.99,135.6,135.6,25271.0,114.7582,114.7582,114.4291,114.4291,25271.0
2018-07-25 12:20:00,135.65,135.85,135.6,135.79,22892.0,114.4713,114.6401,114.4291,114.5895,22892.0
2018-07-25 12:25:00,135.8,135.86,135.67,135.84,14639.0,114.5979,114.6485,114.4882,114.6317,14639.0
2018-07-25 12:30:00,135.84,135.89,135.73,135.82,10412.0,114.6317,114.6739,114.5388,114.6148,10412.0
2018-07-25 12:35:00,135.84,135.84,135.66,135.71,13828.0,114.6317,114.6317,114.4798,114.522,13828.0
2018-07-25 12:40:00,135.75,135.85,135.7,135.84,16626.0,114.5557,114.6401,114.5135,114.6317,16626.0
2018-07-25 12:45:00,135.86,136.07,135.85,136.07,12944.0,114.6485,114.8258,114.6401,114.8258,12944.0
2018-07-25 12:50:00,136.08,136.16,136.04,136.05,11293.0,114.8342,114.9017,114.8004,114.8089,11293.0
2018-07-25 12:55:00,136.04,136.11,135.98,136.08,10352.0,114.8004,114.8595,114.7498,114.8342,10352.0
2018-07-25 13:00:00,136.1,136.21,135.98,136.2,36214.0,114.8511,114.9439,114.7498,114.9355,36214.0
2018-07-25 13:05:00,136.26,136.33,136.08,136.25,20332.0,114.9861,115.0452,114.8342,114.9777,20332.0
2018-07-25 13:10:00,136.22,136.37,136.18,136.26,23964.0,114.9523,115.0789,114.9186,114.9861,23964.0
2018-07-25 13:15:00,136.27,136.33,136.17,136.22,21339.0,114.9945,115.0452,114.9101,114.9523,21339.0
2018-07-25 13:20:00,136.23,136.28,136.05,136.15,32196.0,114.9608,115.003,114.8089,114.8933,32196.0
2018-07-25 13:25:00,136.12,136.19,136.06,136.09,19526.0,114.868,114.927,114.8173,114.8426,19526.0
2018-07-25 13:30:00,136.09,136.15,136.01,136.08,16418.0,114.8426,114.8933,114.7751,114.8342,16418.0
2018-07-25 13:35:00,136.09,136.13,135.87,135.93,19883.0,114.8426,114.8764,114.657,114.7076,19883.0
2018-07-25 13:40:00,135.98,136.07,135.94,136.02,14116.0,114.7498,114.8258,114.7161,114.7836,14116.0
2018-07-25 13:45:00,136.0,136.18,135.98,136.15,18181.0,114.7667,114.9186,114.7498,114.8933,18181.0
2018-07-25 13:50:00,136.17,136.24,136.13,136.16,22421.0,114.9101,114.9692,114.8764,114.9017,22421.0
2018-07-25 13:55:00,136.19,136.32,136.11,136.14,16614.0,114.927,115.0367,114.8595,114.8848,16614.0
2018-07-25 14:00:00,136.11,136.54,136.11,136.54,16516.0,114.8595,115.2224,114.8595,115.2224,16516.0
2018-07-25 14:05:00,136.54,136.58,136.36,136.56,26789.0,115.2224,115.2561,115.0705,115.2393,26789.0
2018-07-25 14:10:00,136.63,136.8,136.6,136.67,15569.0,115.2983,115.4418,115.273,115.3321,15569.0
2018-07-25 14:15:00,136.73,136.81,136.67,136.81,23049.0,115.3827,115.4502,115.3321,115.4502,23049.0
2018-07-25 14:20:00,136.81,136.82,136.5,136.64,17990.0,115.4502,115.4587,115.1886,115.3068,17990.0
2018-07-25 14:25:00,136.65,136.69,136.45,136.55,13557.0,115.3152,115.349,115.1464,115.2308,13557.0
2018-07-25 14:30:00,136.52,136.56,136.39,136.54,7899.0,115.2055,115.2393,115.0958,115.2224,7899.0
2018-07-25 14:35:00,136.56,136.78,136.55,136.77,24594.0,115.2393,115.4249,115.2308,115.4165,24594.0
2018-07-25 14:40:00,136.77,136.78,136.65,136.73,12231.0,115.4165,115.4249,115.3152,115.3827,12231.0
2018-07-25 14:45:00,136.73,136.76,136.64,136.76,16282.0,115.3827,115.408,115.3068,115.408,16282.0
2018-07-25 14:50:00,136.78,136.79,136.63,136.7,13622.0,115.4249,115.4333,115.2983,115.3574,13622.0
2018-07-25 14:55:00,136.7,136.75,136.62,136.74,17948.0,115.3574,115.3996,115.2899,115.3912,17948.0
2018-07-25 15:00:00,136.71,136.79,136.55,136.68,22455.0,115.3658,115.4333,115.2308,115.3405,22455.0
2018-07-25 15:05:00,136.68,136.69,136.59,136.59,15323.0,115.3405,115.349,115.2646,115.2646,15323.0
2018-07-25 15:10:00,136.61,136.61,136.43,136.45,23606.0,115.2814,115.2814,115.1296,115.1464,23606.0
2018-07-25 15:15:00,136.45,136.5,136.35,136.45,17479.0,115.1464,115.1886,115.062,115.1464,17479.0
2018-07-25 15:20:00,136.48,136.51,136.42,136.45,21666.0,115.1717,115.1971,115.1211,115.1464,21666.0
2018-07-25 15:25:00,136.49,136.5,136.37,136.37,32026.0,115.1802,115.1886,115.0789,115.0789,32026.0
2018-07-25 15:30:00,136.39,136.43,136.34,136.38,25432.0,115.0958,115.1296,115.0536,115.0874,25432.0
2018-07-25 15:35:00,136.37,136.64,136.37,136.62,98682.0,115.0789,115.3068,115.0789,115.2899,98682.0
2018-07-25 15:40:00,136.62,137.57,136.48,137.5,75104.0,115.2899,116.0916,115.1717,116.0325,75104.0
2018-07-25 15:45:00,137.49,138.06,136.47,138.06,64862.0,116.0241,116.5051,115.1633,116.5051,64862.0
2018-07-25 15:50:00,138.08,138.23,136.48,138.13,71298.0,116.5219,116.6485,115.1717,116.5641,71298.0
2018-07-25 15:55:00,138.13,138.32,136.48,138.08,73204.0,116.5641,116.7245,115.1717,116.5219,73204.0
2018-07-26 09:30:00,138.65,139.58,138.26,139.53,32927.0,117.0029,117.7878,116.6738,117.7456,32927.0
2018-07-26 09:35:00,139.42,140.38,139.18,140.38,18841.0,117.6527,118.4628,117.4502,118.4628,18841.0
2018-07-26 09:40:00,140.42,140.72,140.16,140.72,20885.0,118.4966,118.7498,118.2772,118.7498,20885.0
2018-07-26 09:45:00,140.67,141.16,140.66,140.8,23576.0,118.7076,119.1211,118.6991,118.8173,23576.0
2018-07-26 09:50:00,140.92,141.64,140.89,141.24,19002.0,118.9185,119.5261,118.8932,119.1886,19002.0
2018-07-26 09:55:00,141.16,141.16,140.81,141.1,10259.0,119.1211,119.1211,118.8257,119.0704,10259.0
2018-07-26 10:00:00,141.06,141.28,140.99,141.15,11898.0,119.0367,119.2223,118.9776,119.1126,11898.0
2018-07-26 10:05:00,141.2,141.52,140.93,141.5,17180.0,119.1548,119.4249,118.927,119.408,17180.0
2018-07-26 10:10:00,141.55,141.61,141.19,141.19,18736.0,119.4502,119.5008,119.1464,119.1464,18736.0
2018-07-26 10:15:00,141.19,141.2,140.86,140.95,10506.0,119.1464,119.1548,118.8679,118.9439,10506.0
2018-07-26 10:20:00,140.9,140.91,140.21,140.21,19651.0,118.9017,118.9101,118.3194,118.3194,19651.0
2018-07-26 10:25:00,140.14,140.8,140.14,140.8,16089.0,118.2603,118.8173,118.2603,118.8173,16089.0
2018-07-26 10:30:00,140.8,141.24,140.8,140.97,14568.0,118.8173,119.1886,118.8173,118.9607,14568.0
2018-07-26 10:35:00,140.94,141.37,140.93,141.35,9598.0,118.9354,119.2983,118.927,119.2814,9598.0
2018-07-26 10:40:00,141.32,141.34,140.99,141.1,11163.0,119.2561,119.273,118.9776,119.0704,11163.0
2018-07-26 10:45:00,141.12,141.29,141.06,141.19,8938.0,119.0873,119.2308,119.0367,119.1464,8938.0
2018-07-26 10:50:00,141.19,141.48,141.18,141.48,12044.0,119.1464,119.3911,119.1379,119.3911,12044.0
2018-07-26 10:55:00,141.48,141.5,141.05,141.11,13115.0,119.3911,119.408,119.0282,119.0789,13115.0
2018-07-26 11:00:00,141.19,141.47,141.11,141.3,17157.0,119.1464,119.3827,119.0789,119.2392,17157.0
2018-07-26 11:05:00,141.3,141.36,141.15,141.19,11794.0,119.2392,119.2898,119.1126,119.1464,11794.0
2018-07-26 11:10:00,141.19,141.2,141.02,141.2,8799.0,119.1464,119.1548,119.0029,119.1548,8799.0
2018-07-26 11:15:00,141.2,141.36,141.15,141.29,10056.0,119.1548,119.2898,119.1126,119.2308,10056.0
2018-07-26 11:20:00,141.29,141.36,141.17,141.17,14426.0,119.2308,119.2898,119.1295,119.1295,14426.0
2018-07-26 11:25:00,141.17,141.21,141.06,141.09,8885.0,119.1295,119.1633,119.0367,119.062,8885.0
2018-07-26 11:30:00,141.11,141.12,140.78,140.78,16910.0,119.0789,119.0873,118.8004,118.8004,16910.0
2018-07-26 11:35:00,140.82,140.88,140.62,140.66,20445.0,118.8342,118.8848,118.6654,118.6991,20445.0
2018-07-26 11:40:00,140.66,140.9,140.66,140.82,21108.0,118.6991,118.9017,118.6991,118.8342,21108.0
2018-07-26 11:45:00,140.84,140.84,140.51,140.7,10839.0,118.851,118.851,118.5726,118.7329,10839.0
2018-07-26 11:50:00,140.65,140.72,140.57,140.72,10886.0,118.6907,118.7498,118.6232,118.7498,10886.0
2018-07-26 11:55:00,140.79,140.88,140.78,140.88,9148.0,118.8088,118.8848,118.8004,118.8848,9148.0
2018-07-26 12:00:00,140.89,141.13,140.88,141.05,11962.0,118.8932,119.0958,118.8848,119.0282,11962.0
2018-07-26 12:05:00,141.09,141.09,140.78,140.81,8353.0,119.062,119.062,118.8004,118.8257,8353.0
2018-07-26 12:10:00,140.82,141.01,140.73,140.99,9100.0,118.8342,118.9945,118.7582,118.9776,9100.0
2018-07-26 12:15:00,141.0,141.04,140.92,140.94,8006.0,118.986,119.0198,118.9185,118.9354,8006.0
2018-07-26 12:20:00,140.94,141.06,140.88,141.06,8299.0,118.9354,119.0367,118.8848,119.0367,8299.0
2018-07-26 12:25:00,141.06,141.32,140.95,141.01,17135.0,119.0367,119.2561,118.9439,118.9945,17135.0
2018-07-26 12:30:00,141.03,141.1,140.95,140.96,23352.0,119.0114,119.0704,118.9439,118.9523,23352.0
2018-07-26 12:35:00,140.96,141.05,140.93,141.0,18487.0,118.9523,119.0282,118.927,118.986,18487.0
2018-07-26 12:40:00,140.99,141.06,140.96,140.97,6620.0,118.9776,119.0367,118.9523,118.9607,6620.0
2018-07-26 12:45:00,140.97,141.04,140.91,141.0,19470.0,118.9607,119.0198,118.9101,118.986,19470.0
2018-07-26 12:50:00,141.01,141.02,140.82,140.83,14608.0,118.9945,119.0029,118.8342,118.8426,14608.0
2018-07-26 12:55:00,140.9,140.93,140.82,140.89,6534.0,118.9017,118.927,118.8342,118.8932,6534.0
2018-07-26 13:00:00,140.89,140.91,140.74,140.91,10124.0,118.8932,118.9101,118.7666,118.9101,10124.0
2018-07-26 13:05:00,140.9,140.9,140.78,140.87,7200.0,118.9017,118.9017,118.8004,118.8763,7200.0
2018-07-26 13:10:00,140.87,141.15,140.87,141.13,9889.0,118.8763,119.1126,118.8763,119.0958,9889.0
2018-07-26 13:15:00,141.14,141.31,141.03,141.25,8227.0,119.1042,119.2477,119.0114,119.197,8227.0
2018-07-26 13:20:00,141.25,141.34,141.19,141.28,5740.0,119.197,119.273,119.1464,119.2223,5740.0
2018-07-26 13:25:00,141.29,141.31,141.25,141.29,5200.0,119.2308,119.2477,119.197,119.2308,5200.0
2018-07-26 13:30:00,141.26,141.28,141.1,141.15,10798.0,119.2055,119.2223,119.0704,119.1126,10798.0
2018-07-26 13:35:00,141.14,141.19,141.05,141.06,5700.0,119.1042,119.1464,119.0282,119.0367,5700.0
2018-07-26 13:40:00,141.04,141.06,140.92,141.0,7350.0,119.0198,119.0367,118.9185,118.986,7350.0
2018-07-26 13:45:00,141.02,141.08,140.99,141.08,6350.0,119.0029,119.0536,118.9776,119.0536,6350.0
2018-07-26 13:50:00,141.08,141.11,140.96,140.99,7047.0,119.0536,119.0789,118.9523,118.9776,7047.0
2018-07-26 13:55:00,140.99,141.14,140.97,141.11,6299.0,118.9776,119.1042,118.9607,119.0789,6299.0
2018-07-26 14:00:00,141.11,141.13,141.04,141.09,6500.0,119.0789,119.0958,119.0198,119.062,6500.0
2018-07-26 14:05:00,141.09,141.26,141.09,141.19,9643.0,119.062,119.2055,119.062,119.1464,9643.0
2018-07-26 14:10:00,141.2,141.27,141.17,141.25,9673.0,119.1548,119.2139,119.1295,119.197,9673.0
2018-07-26 14:15:00,141.24,141.3,141.23,141.3,9266.0,119.1886,119.2392,119.1801,119.2392,9266.0
2018-07-26 14:20:00,141.3,141.36,141.23,141.35,13968.0,119.2392,119.2898,119.1801,119.2814,13968.0
2018-07-26 14:25:00,141.35,141.4,141.3,141.36,11516.0,119.2814,119.3236,119.2392,119.2898,11516.0
2018-07-26 14:30:00,141.35,141.4,141.31,141.32,7725.0,119.2814,119.3236,119.2477,119.2561,7725.0
2018-07-26 14:35:00,141.36,141.49,141.32,141.48,10917.0,119.2898,119.3995,119.2561,119.3911,10917.0
2018-07-26 14:40:00,141.48,141.51,141.35,141.35,16709.0,119.3911,119.4164,119.2814,119.2814,16709.0
2018-07-26 14:45:00,141.35,141.38,141.25,141.33,11700.0,119.2814,119.3067,119.197,119.2645,11700.0
2018-07-26 14:50:00,141.35,141.43,141.35,141.43,11118.0,119.2814,119.3489,119.2814,119.3489,11118.0
2018-07-26 14:55:00,141.42,141.48,141.37,141.39,17548.0,119.3405,119.3911,119.2983,119.3152,17548.0
2018-07-26 15:00:00,141.39,141.39,140.88,140.92,20767.0,119.3152,119.3152,118.8848,118.9185,20767.0
2018-07-26 15:05:00,140.94,141.1,140.92,141.09,18842.0,118.9354,119.0704,118.9185,119.062,18842.0
2018-07-26 15:10:00,141.09,141.1,140.95,140.98,21565.0,119.062,119.0704,118.9439,118.9692,21565.0
2018-07-26 15:15:00,140.99,141.13,140.97,141.08,13589.0,118.9776,119.0958,118.9607,119.0536,13589.0
2018-07-26 15:20:00,141.06,141.13,140.93,141.1,25263.0,119.0367,119.0958,118.927,119.0704,25263.0
2018-07-26 15:25:00,141.09,141.24,141.09,141.13,15414.0,119.062,119.1886,119.062,119.0958,15414.0
2018-07-26 15:30:00,141.16,141.43,141.13,141.39,21082.0,119.1211,119.3489,119.0958,119.3152,21082.0
2018-07-26 15:35:00,141.39,141.49,141.26,141.45,25758.0,119.3152,119.3995,119.2055,119.3658,25758.0
2018-07-26 15:40:00,141.43,141.44,141.13,141.17,41490.0,119.3489,119.3574,119.0958,119.1295,41490.0
2018-07-26 15:45:00,141.17,141.39,141.14,141.31,37675.0,119.1295,119.3152,119.1042,119.2477,37675.0
2018-07-26 15:50:00,141.31,141.32,141.22,141.32,55179.0,119.2477,119.2561,119.1717,119.2561,55179.0
2018-07-26 15:55:00,141.3,141.5,141.24,141.24,147583.0,119.2392,119.408,119.1886,119.1886,147583.0
2018-07-27 09:30:00,141.32,141.92,141.3,141.37,32705.0,119.2561,119.7624,119.2392,119.2983,32705.0
2018-07-27 09:35:00,141.53,141.75,141.37,141.7,7707.0,119.4333,119.619,119.2983,119.5768,7707.0
2018-07-27 09:40:00,141.61,141.65,141.41,141.45,4086.0,119.5008,119.5346,119.332,119.3658,4086.0
2018-07-27 09:45:00,141.43,141.63,141.32,141.55,12354.0,119.3489,119.5177,119.2561,119.4502,12354.0
2018-07-27 09:50:00,141.5,141.64,141.14,141.54,8159.0,119.408,119.5261,119.1042,119.4417,8159.0
2018-07-27 09:55:00,141.5,141.71,141.3,141.42,13477.0,119.408,119.5852,119.2392,119.3405,13477.0
2018-07-27 10:00:00,141.35,141.45,141.12,141.24,36665.0,119.2814,119.3658,119.0873,119.1886,36665.0
2018-07-27 10:05:00,141.24,141.47,141.24,141.24,7311.0,119.1886,119.3827,119.1886,119.1886,7311.0
2018-07-27 10:10:00,141.21,141.29,140.89,141.02,24412.0,119.1633,119.2308,118.8932,119.0029,24412.0
2018-07-27 10:15:00,140.94,140.95,140.55,140.61,22517.0,118.9354,118.9439,118.6063,118.6569,22517.0
2018-07-27 10:20:00,140.58,140.93,140.57,140.91,15817.0,118.6316,118.927,118.6232,118.9101,15817.0
2018-07-27 10:25:00,140.92,141.05,140.78,140.78,10632.0,118.9185,119.0282,118.8004,118.8004,10632.0
2018-07-27 10:30:00,140.78,140.97,140.73,140.92,11287.0,118.8004,118.9607,118.7582,118.9185,11287.0
2018-07-27 10:35:00,140.89,140.89,140.77,140.81,9952.0,118.8932,118.8932,118.792,118.8257,9952.0
2018-07-27 10:40:00,140.78,140.95,140.7,140.95,12248.0,118.8004,118.9439,118.7329,118.9439,12248.0
2018-07-27 10:45:00,140.94,140.97,140.7,140.73,6412.0,118.9354,118.9607,118.7329,118.7582,6412.0
2018-07-27 10:50:00,140.72,140.86,140.63,140.8,6890.0,118.7498,118.8679,118.6738,118.8173,6890.0
2018-07-27 10:55:00,140.81,140.81,140.63,140.71,7797.0,118.8257,118.8257,118.6738,118.7413,7797.0
2018-07-27 11:00:00,140.69,140.78,140.59,140.63,7312.0,118.7244,118.8004,118.6401,118.6738,7312.0
2018-07-27 11:05:00,140.62,140.66,140.54,140.58,14451.0,118.6654,118.6991,118.5979,118.6316,14451.0
2018-07-27 11:10:00,140.6,140.66,140.55,140.6,5091.0,118.6485,118.6991,118.6063,118.6485,5091.0
2018-07-27 11:15:00,140.6,140.7,140.41,140.54,9342.0,118.6485,118.7329,118.4882,118.5979,9342.0
2018-07-27 11:20:00,140.54,140.73,140.54,140.68,4336.0,118.5979,118.7582,118.5979,118.716,4336.0
2018-07-27 11:25:00,140.69,140.75,140.58,140.59,7196.0,118.7244,118.7751,118.6316,118.6401,7196.0
2018-07-27 11:30:00,140.59,140.71,140.58,140.66,5969.0,118.6401,118.7413,118.6316,118.6991,5969.0
2018-07-27 11:35:00,140.64,140.65,140.5,140.52,5019.0,118.6823,118.6907,118.5641,118.581,5019.0
2018-07-27 11:40:00,140.54,140.57,140.44,140.49,8001.0,118.5979,118.6232,118.5135,118.5557,8001.0
2018-07-27 11:45:00,140.45,140.6,140.45,140.6,4947.0,118.5219,118.6485,118.5219,118.6485,4947.0
2018-07-27 11:50:00,140.6,140.6,140.44,140.52,5150.0,118.6485,118.6485,118.5135,118.581,5150.0
2018-07-27 11:55:00,140.52,140.6,140.33,140.33,4445.0,118.581,118.6485,118.4207,118.4207,4445.0
2018-07-27 12:00:00,140.2,140.25,140.06,140.14,6299.0,118.311,118.3531,118.1928,118.2603,6299.0
2018-07-27 12:05:00,140.15,140.35,140.15,140.25,4356.0,118.2688,118.4375,118.2688,118.3531,4356.0
2018-07-27 12:10:00,140.23,140.4,140.23,140.39,3714.0,118.3363,118.4797,118.3363,118.4713,3714.0
2018-07-27 12:15:00,140.34,140.38,140.28,140.28,3884.0,118.4291,118.4628,118.3785,118.3785,3884.0
2018-07-27 12:20:00,140.26,140.29,140.14,140.17,5201.0,118.3616,118.3869,118.2603,118.2856,5201.0
2018-07-27 12:25:00,140.22,140.27,140.11,140.27,6296.0,118.3278,118.37,118.235,118.37,6296.0
2018-07-27 12:30:00,140.24,140.24,140.06,140.11,4886.0,118.3447,118.3447,118.1928,118.235,4886.0
2018-07-27 12:35:00,140.12,140.14,140.0,140.02,7242.0,118.2434,118.2603,118.1422,118.1591,7242.0
2018-07-27 12:40:00,140.02,140.22,139.99,140.22,8543.0,118.1591,118.3278,118.1337,118.3278,8543.0
2018-07-27 12:45:00,140.22,140.24,140.2,140.22,3866.0,118.3278,118.3447,118.311,118.3278,3866.0
2018-07-27 12:50:00,140.24,140.25,140.13,140.15,4617.0,118.3447,118.3531,118.2519,118.2688,4617.0
2018-07-27 12:55:00,140.17,140.17,139.96,139.96,10212.0,118.2856,118.2856,118.1084,118.1084,10212.0
2018-07-27 13:00:00,139.92,139.98,139.78,139.98,9408.0,118.0747,118.1253,117.9565,118.1253,9408.0
2018-07-27 13:05:00,139.94,140.23,139.94,140.07,6255.0,118.0915,118.3363,118.0915,118.2012,6255.0
2018-07-27 13:10:00,140.06,140.06,139.95,140.01,19339.0,118.1928,118.1928,118.1,118.1506,19339.0
2018-07-27 13:15:00,140.01,140.05,139.88,140.01,4142.0,118.1506,118.1844,118.0409,118.1506,4142.0
2018-07-27 13:20:00,140.04,140.04,139.86,139.94,4548.0,118.1759,118.1759,118.024,118.0915,4548.0
2018-07-27 13:25:00,139.94,140.11,139.94,140.07,2832.0,118.0915,118.235,118.0915,118.2012,2832.0
2018-07-27 13:30:00,140.06,140.06,139.91,139.92,5051.0,118.1928,118.1928,118.0662,118.0747,5051.0
2018-07-27 13:35:00,139.91,140.07,139.88,140.07,12102.0,118.0662,118.2012,118.0409,118.2012,12102.0
2018-07-27 13:40:00,140.07,140.1,139.98,140.07,8694.0,118.2012,118.2266,118.1253,118.2012,8694.0
2018-07-27 13:45:00,140.12,140.14,140.05,140.07,5384.0,118.2434,118.2603,118.1844,118.2012,5384.0
2018-07-27 13:50:00,140.1,140.17,140.0,140.14,7187.0,118.2266,118.2856,118.1422,118.2603,7187.0
2018-07-27 13:55:00,140.1,140.15,140.03,140.12,4884.0,118.2266,118.2688,118.1675,118.2434,4884.0
2018-07-27 14:00:00,140.08,140.23,140.05,140.17,5833.0,118.2097,118.3363,118.1844,118.2856,5833.0
2018-07-27 14:05:00,140.14,140.2,140.13,140.14,3558.0,118.2603,118.311,118.2519,118.2603,3558.0
2018-07-27 14:10:00,140.1,140.15,140.04,140.04,4541.0,118.2266,118.2688,118.1759,118.1759,4541.0
2018-07-27 14:15:00,140.05,140.06,139.89,139.91,10022.0,118.1844,118.1928,118.0494,118.0662,10022.0
2018-07-27 14:20:00,139.92,139.93,139.79,139.83,7357.0,118.0747,118.0831,117.965,117.9987,7357.0
2018-07-27 14:25:00,139.83,139.83,139.78,139.82,6328.0,117.9987,117.9987,117.9565,117.9903,6328.0
2018-07-27 14:30:00,139.82,140.07,139.75,140.0,14079.0,117.9903,118.2012,117.9312,118.1422,14079.0
2018-07-27 14:35:00,140.0,140.03,139.88,139.88,5530.0,118.1422,118.1675,118.0409,118.0409,5530.0
2018-07-27 14:40:00,139.94,140.1,139.92,139.92,9404.0,118.0915,118.2266,118.0747,118.0747,9404.0
2018-07-27 14:45:00,139.93,140.06,139.86,139.86,8112.0,118.0831,118.1928,118.024,118.024,8112.0
2018-07-27 14:50:00,139.87,139.96,139.83,139.92,11221.0,118.0325,118.1084,117.9987,118.0747,11221.0
2018-07-27 14:55:00,139.92,139.94,139.76,139.79,7241.0,118.0747,118.0915,117.9396,117.965,7241.0
2018-07-27 15:00:00,139.8,140.05,139.8,139.93,8448.0,117.9734,118.1844,117.9734,118.0831,8448.0
2018-07-27 15:05:00,139.94,140.13,139.94,140.09,6404.0,118.0915,118.2519,118.0915,118.2181,6404.0
2018-07-27 15:10:00,140.11,140.17,140.09,140.14,5107.0,118.235,118.2856,118.2181,118.2603,5107.0
2018-07-27 15:15:00,140.14,140.16,140.06,140.11,5917.0,118.2603,118.2772,118.1928,118.235,5917.0
2018-07-27 15:20:00,140.09,140.11,140.04,140.09,3973.0,118.2181,118.235,118.1759,118.2181,3973.0
2018-07-27 15:25:00,140.07,140.07,139.97,140.01,9850.0,118.2012,118.2012,118.1169,118.1506,9850.0
2018-07-27 15:30:00,140.03,140.1,140.0,140.09,6367.0,118.1675,118.2266,118.1422,118.2181,6367.0
2018-07-27 15:35:00,140.08,140.13,139.95,140.08,14963.0,118.2097,118.2519,118.1,118.2097,14963.0
2018-07-27 15:40:00,140.06,140.16,140.0,140.08,7720.0,118.1928,118.2772,118.1422,118.2097,7720.0
2018-07-27 15:45:00,140.06,140.22,140.03,140.21,14922.0,118.1928,118.3278,118.1675,118.3194,14922.0
2018-07-27 15:50:00,140.19,140.3,140.15,140.18,20124.0,118.3025,118.3953,118.2688,118.2941,20124.0
2018-07-27 15:55:00,140.18,140.3,140.17,140.22,53255.0,118.2941,118.3953,118.2856,118.3278,53255.0
2018-07-30 09:30:00,140.36,140.97,140.04,140.42,27829.0,118.446,118.9607,118.1759,118.4966,27829.0
2018-07-30 09:35:00,140.27,140.48,140.08,140.37,8609.0,118.37,118.5472,118.2097,118.4544,8609.0
2018-07-30 09:40:00,140.44,140.97,140.44,140.94,5345.0,118.5135,118.9607,118.5135,118.9354,5345.0
2018-07-30 09:45:00,140.94,141.78,140.94,141.73,15856.0,118.9354,119.6443,118.9354,119.6021,15856.0
2018-07-30 09:50:00,141.73,141.8,141.28,141.8,31667.0,119.6021,119.6611,119.2223,119.6611,31667.0
2018-07-30 09:55:00,141.87,141.87,141.63,141.73,11632.0,119.7202,119.7202,119.5177,119.6021,11632.0
2018-07-30 10:00:00,141.67,141.74,141.4,141.4,18815.0,119.5514,119.6105,119.3236,119.3236,18815.0
2018-07-30 10:05:00,141.37,141.43,140.87,140.96,11025.0,119.2983,119.3489,118.8763,118.9523,11025.0
2018-07-30 10:10:00,140.95,141.08,140.78,140.91,17421.0,118.9439,119.0536,118.8004,118.9101,17421.0
2018-07-30 10:15:00,140.87,141.13,140.86,141.06,20725.0,118.8763,119.0958,118.8679,119.0367,20725.0
2018-07-30 10:20:00,141.06,141.13,140.99,141.04,12186.0,119.0367,119.0958,118.9776,119.0198,12186.0
2018-07-30 10:25:00,141.09,141.39,141.09,141.34,11100.0,119.062,119.3152,119.062,119.273,11100.0
2018-07-30 10:30:00,141.33,141.41,141.21,141.21,8619.0,119.2645,119.332,119.1633,119.1633,8619.0
2018-07-30 10:35:00,141.18,141.18,140.94,140.94,6718.0,119.1379,119.1379,118.9354,118.9354,6718.0
2018-07-30 10:40:00,140.99,141.06,140.81,141.06,8904.0,118.9776,119.0367,118.8257,119.0367,8904.0
2018-07-30 10:45:00,141.06,141.24,141.06,141.17,12716.0,119.0367,119.1886,119.0367,119.1295,12716.0
2018-07-30 10:50:00,141.2,141.52,141.2,141.3,7368.0,119.1548,119.4249,119.1548,119.2392,7368.0
2018-07-30 10:55:00,141.28,141.42,141.18,141.37,12538.0,119.2223,119.3405,119.1379,119.2983,12538.0
2018-07-30 11:00:00,141.36,141.44,141.21,141.41,7578.0,119.2898,119.3574,119.1633,119.332,7578.0
2018-07-30 11:05:00,141.38,141.55,141.38,141.39,7114.0,119.3067,119.4502,119.3067,119.3152,7114.0
2018-07-30 11:10:00,141.38,141.48,141.35,141.38,14775.0,119.3067,119.3911,119.2814,119.3067,14775.0
2018-07-30 11:15:00,141.39,141.43,141.24,141.24,14325.0,119.3152,119.3489,119.1886,119.1886,14325.0
2018-07-30 11:20:00,141.28,141.32,141.17,141.28,10160.0,119.2223,119.2561,119.1295,119.2223,10160.0
2018-07-30 11:25:00,141.29,141.33,141.16,141.18,6781.0,119.2308,119.2645,119.1211,119.1379,6781.0
2018-07-30 11:30:00,141.2,141.26,140.88,140.94,10345.0,119.1548,119.2055,118.8848,118.9354,10345.0
2018-07-30 11:35:00,140.86,141.05,140.83,140.86,11779.0,118.8679,119.0282,118.8426,118.8679,11779.0
2018-07-30 11:40:00,140.9,141.14,140.9,141.06,11918.0,118.9017,119.1042,118.9017,119.0367,11918.0
2018-07-30 11:45:00,141.06,141.09,140.97,141.07,10820.0,119.0367,119.062,118.9607,119.0451,10820.0
2018-07-30 11:50:00,141.05,141.16,140.98,141.12,6741.0,119.0282,119.1211,118.9692,119.0873,6741.0
2018-07-30 11:55:00,141.15,141.31,141.14,141.24,11110.0,119.1126,119.2477,119.1042,119.1886,11110.0
2018-07-30 12:00:00,141.23,141.23,140.9,140.9,6350.0,119.1801,119.1801,118.9017,118.9017,6350.0
2018-07-30 12:05:00,140.91,140.98,140.82,140.86,7109.0,118.9101,118.9692,118.8342,118.8679,7109.0
2018-07-30 12:10:00,140.86,140.88,140.73,140.73,3332.0,118.8679,118.8848,118.7582,118.7582,3332.0
2018-07-30 12:15:00,140.76,140.79,140.7,140.7,7955.0,118.7835,118.8088,118.7329,118.7329,7955.0
2018-07-30 12:20:00,140.7,140.76,140.61,140.66,9785.0,118.7329,118.7835,118.6569,118.6991,9785.0
2018-07-30 12:25:00,140.68,140.75,140.54,140.54,6200.0,118.716,118.7751,118.5979,118.5979,6200.0
2018-07-30 12:30:00,140.57,140.61,140.51,140.55,11176.0,118.6232,118.6569,118.5726,118.6063,11176.0
2018-07-30 12:35:00,140.58,140.65,140.55,140.63,5053.0,118.6316,118.6907,118.6063,118.6738,5053.0
2018-07-30 12:40:00,140.6,140.73,140.59,140.72,5517.0,118.6485,118.7582,118.6401,118.7498,5517.0
2018-07-30 12:45:00,140.76,140.77,140.54,140.56,6500.0,118.7835,118.792,118.5979,118.6147,6500.0
2018-07-30 12:50:00,140.58,140.61,140.47,140.48,7167.0,118.6316,118.6569,118.5388,118.5472,7167.0
2018-07-30 12:55:00,140.46,140.68,140.44,140.56,8945.0,118.5304,118.716,118.5135,118.6147,8945.0
2018-07-30 13:00:00,140.54,140.54,140.28,140.28,6047.0,118.5979,118.5979,118.3785,118.3785,6047.0
2018-07-30 13:05:00,140.29,140.46,140.2,140.42,7779.0,118.3869,118.5304,118.311,118.4966,7779.0
2018-07-30 13:10:00,140.48,140.49,140.37,140.37,5593.0,118.5472,118.5557,118.4544,118.4544,5593.0
2018-07-30 13:15:00,140.37,140.56,140.37,140.54,4430.0,118.4544,118.6147,118.4544,118.5979,4430.0
2018-07-30 13:20:00,140.54,140.7,140.52,140.68,9984.0,118.5979,118.7329,118.581,118.716,9984.0
2018-07-30 13:25:00,140.68,140.76,140.61,140.71,3977.0,118.716,118.7835,118.6569,118.7413,3977.0
2018-07-30 13:30:00,140.68,140.83,140.67,140.8,15247.0,118.716,118.8426,118.7076,118.8173,15247.0
2018-07-30 13:35:00,140.82,140.84,140.74,140.83,6921.0,118.8342,118.851,118.7666,118.8426,6921.0
2018-07-30 13:40:00,140.83,140.86,140.77,140.77,4739.0,118.8426,118.8679,118.792,118.792,4739.0
2018-07-30 13:45:00,140.73,140.77,140.71,140.73,5988.0,118.7582,118.792,118.7413,118.7582,5988.0
2018-07-30 13:50:00,140.71,140.94,140.71,140.9,9954.0,118.7413,118.9354,118.7413,118.9017,9954.0
2018-07-30 13:55:00,140.88,140.91,140.85,140.9,10333.0,118.8848,118.9101,118.8595,118.9017,10333.0
2018-07-30 14:00:00,140.88,140.91,140.84,140.86,7000.0,118.8848,118.9101,118.851,118.8679,7000.0
2018-07-30 14:05:00,140.86,140.87,140.71,140.71,6506.0,118.8679,118.8763,118.7413,118.7413,6506.0
2018-07-30 14:10:00,140.73,140.76,140.66,140.76,5560.0,118.7582,118.7835,118.6991,118.7835,5560.0
2018-07-30 14:15:00,140.76,140.82,140.65,140.65,8563.0,118.7835,118.8342,118.6907,118.6907,8563.0
2018-07-30 14:20:00,140.64,140.69,140.6,140.66,7103.0,118.6823,118.7244,118.6485,118.6991,7103.0
2018-07-30 14:25:00,140.66,140.77,140.65,140.67,18378.0,118.6991,118.792,118.6907,118.7076,18378.0
2018-07-30 14:30:00,140.66,140.7,140.61,140.64,6873.0,118.6991,118.7329,118.6569,118.6823,6873.0
2018-07-30 14:35:00,140.65,140.77,140.56,140.56,13368.0,118.6907,118.792,118.6147,118.6147,13368.0
2018-07-30 14:40:00,140.6,140.67,140.56,140.56,6590.0,118.6485,118.7076,118.6147,118.6147,6590.0
2018-07-30 14:45:00,140.55,140.61,140.51,140.6,9505.0,118.6063,118.6569,118.5726,118.6485,9505.0
2018-07-30 14:50:00,140.6,140.69,140.55,140.55,7866.0,118.6485,118.7244,118.6063,118.6063,7866.0
2018-07-30 14:55:00,140.57,140.65,140.46,140.51,14516.0,118.6232,118.6907,118.5304,118.5726,14516.0
2018-07-30 15:00:00,140.48,140.59,140.38,140.47,11299.0,118.5472,118.6401,118.4628,118.5388,11299.0
2018-07-30 15:05:00,140.47,140.52,140.37,140.37,9239.0,118.5388,118.581,118.4544,118.4544,9239.0
2018-07-30 15:10:00,140.41,140.43,140.18,140.23,10621.0,118.4882,118.505,118.2941,118.3363,10621.0
2018-07-30 15:15:00,140.27,140.27,140.02,140.11,12092.0,118.37,118.37,118.1591,118.235,12092.0
2018-07-30 15:20:00,140.11,140.15,140.04,140.04,12336.0,118.235,118.2688,118.1759,118.1759,12336.0
2018-07-30 15:25:00,140.05,140.12,139.95,139.96,20823.0,118.1844,118.2434,118.1,118.1084,20823.0
2018-07-30 15:30:00,139.96,140.09,139.93,140.08,28156.0,118.1084,118.2181,118.0831,118.2097,28156.0
2018-07-30 15:35:00,140.1,140.12,139.96,139.98,33437.0,118.2266,118.2434,118.1084,118.1253,33437.0
2018-07-30 15:40:00,139.97,140.0,139.93,139.99,31689.0,118.1169,118.1422,118.0831,118.1337,31689.0
2018-07-30 15:45:00,139.98,140.01,139.89,139.89,51504.0,118.1253,118.1506,118.0494,118.0494,51504.0
2018-07-30 15:50:00,139.89,140.06,139.86,139.88,33580.0,118.0494,118.1928,118.024,118.0409,33580.0
2018-07-30 15:55:00,139.88,139.88,139.65,139.73,115585.0,118.0409,118.0409,117.8468,117.9143,115585.0
2018-07-31 09:30:00,140.59,141.34,140.19,141.32,20010.0,118.6401,119.273,118.3025,119.2561,20010.0
2018-07-31 09:35:00,141.32,141.45,141.07,141.4,5228.0,119.2561,119.3658,119.0451,119.3236,5228.0
2018-07-31 09:40:00,141.3,142.55,141.21,142.55,48310.0,119.2392,120.2941,119.1633,120.2941,48310.0
2018-07-31 09:45:00,142.64,143.06,142.58,142.96,15302.0,120.37,120.7244,120.3194,120.64,15302.0
2018-07-31 09:50:00,142.96,143.17,142.8,143.05,36450.0,120.64,120.8173,120.505,120.716,36450.0
2018-07-31 09:55:00,143.03,143.34,142.96,143.25,24696.0,120.6991,120.9607,120.64,120.8848,24696.0
2018-07-31 10:00:00,143.27,143.82,143.27,143.78,19384.0,120.9016,121.3658,120.9016,121.332,19384.0
2018-07-31 10:05:00,143.82,143.93,143.73,143.82,12775.0,121.3658,121.4586,121.2898,121.3658,12775.0
2018-07-31 10:10:00,143.83,143.88,143.62,143.76,14639.0,121.3742,121.4164,121.197,121.3151,14639.0
2018-07-31 10:15:00,143.79,143.79,143.38,143.47,10504.0,121.3405,121.3405,120.9945,121.0704,10504.0
2018-07-31 10:20:00,143.5,143.76,143.4,143.57,13254.0,121.0957,121.3151,121.0113,121.1548,13254.0
2018-07-31 10:25:00,143.54,143.56,143.06,143.43,11684.0,121.1295,121.1464,120.7244,121.0367,11684.0
2018-07-31 10:30:00,143.48,143.79,143.48,143.79,8796.0,121.0789,121.3405,121.0789,121.3405,8796.0
2018-07-31 10:35:00,143.76,143.81,143.59,143.64,11685.0,121.3151,121.3573,121.1717,121.2139,11685.0
2018-07-31 10:40:00,143.57,144.16,143.57,144.16,34439.0,121.1548,121.6527,121.1548,121.6527,34439.0
2018-07-31 10:45:00,144.15,144.15,143.57,143.65,12385.0,121.6442,121.6442,121.1548,121.2223,12385.0
2018-07-31 10:50:00,143.65,143.66,143.34,143.5,11000.0,121.2223,121.2308,120.9607,121.0957,11000.0
2018-07-31 10:55:00,143.55,143.55,143.04,143.19,24125.0,121.1379,121.1379,120.7076,120.8341,24125.0
2018-07-31 11:00:00,143.22,143.34,142.68,143.03,12763.0,120.8594,120.9607,120.4038,120.6991,12763.0
2018-07-31 11:05:00,142.96,143.15,142.87,143.07,8592.0,120.64,120.8004,120.5641,120.7329,8592.0
2018-07-31 11:10:00,143.08,143.26,143.05,143.26,6762.0,120.7413,120.8932,120.716,120.8932,6762.0
2018-07-31 11:15:00,143.26,143.3,142.93,142.93,6885.0,120.8932,120.927,120.6147,120.6147,6885.0
2018-07-31 11:20:00,142.93,143.04,142.85,143.01,7700.0,120.6147,120.7076,120.5472,120.6822,7700.0
2018-07-31 11:25:00,143.03,143.03,142.91,143.0,6704.0,120.6991,120.6991,120.5978,120.6738,6704.0
2018-07-31 11:30:00,142.98,143.12,142.92,142.95,12546.0,120.6569,120.7751,120.6063,120.6316,12546.0
2018-07-31 11:35:00,142.98,143.11,142.73,142.73,7832.0,120.6569,120.7666,120.4459,120.4459,7832.0
2018-07-31 11:40:00,142.7,142.71,142.43,142.46,59409.0,120.4206,120.4291,120.1928,120.2181,59409.0
2018-07-31 11:45:00,142.48,142.82,142.46,142.79,6474.0,120.235,120.5219,120.2181,120.4966,6474.0
2018-07-31 11:50:00,142.85,142.85,142.64,142.64,9116.0,120.5472,120.5472,120.37,120.37,9116.0
2018-07-31 11:55:00,142.66,142.75,142.57,142.7,15815.0,120.3869,120.4628,120.3109,120.4206,15815.0
2018-07-31 12:00:00,142.69,142.79,142.67,142.77,9227.0,120.4122,120.4966,120.3953,120.4797,9227.0
2018-07-31 12:05:00,142.78,143.16,142.77,143.01,10168.0,120.4881,120.8088,120.4797,120.6822,10168.0
2018-07-31 12:10:00,143.05,143.09,142.98,143.01,3500.0,120.716,120.7497,120.6569,120.6822,3500.0
2018-07-31 12:15:00,143.01,143.03,142.94,143.01,6554.0,120.6822,120.6991,120.6232,120.6822,6554.0
2018-07-31 12:20:00,143.05,143.18,143.05,143.15,6817.0,120.716,120.8257,120.716,120.8004,6817.0
2018-07-31 12:25:00,143.14,143.26,143.13,143.24,6526.0,120.7919,120.8932,120.7835,120.8763,6526.0
2018-07-31 12:30:00,143.22,143.22,143.05,143.09,7359.0,120.8594,120.8594,120.716,120.7497,7359.0
2018-07-31 12:35:00,143.12,143.4,143.12,143.37,8460.0,120.7751,121.0113,120.7751,120.986,8460.0
2018-07-31 12:40:00,143.4,143.5,143.39,143.48,11571.0,121.0113,121.0957,121.0029,121.0789,11571.0
2018-07-31 12:45:00,143.48,143.56,143.44,143.56,12800.0,121.0789,121.1464,121.0451,121.1464,12800.0
2018-07-31 12:50:00,143.55,143.74,143.54,143.74,12500.0,121.1379,121.2983,121.1295,121.2983,12500.0
2018-07-31 12:55:00,143.75,143.86,143.7,143.83,15115.0,121.3067,121.3995,121.2645,121.3742,15115.0
2018-07-31 13:00:00,143.81,144.05,143.81,144.03,10399.0,121.3573,121.5599,121.3573,121.543,10399.0
2018-07-31 13:05:00,144.03,144.19,144.0,144.16,17038.0,121.543,121.678,121.5177,121.6527,17038.0
2018-07-31 13:10:00,144.15,144.15,143.83,143.83,11704.0,121.6442,121.6442,121.3742,121.3742,11704.0
2018-07-31 13:15:00,143.83,143.95,143.8,143.9,5204.0,121.3742,121.4755,121.3489,121.4333,5204.0
2018-07-31 13:20:00,143.91,143.94,143.83,143.92,4698.0,121.4417,121.467,121.3742,121.4502,4698.0
2018-07-31 13:25:00,143.9,144.03,143.89,143.91,5382.0,121.4333,121.543,121.4248,121.4417,5382.0
2018-07-31 13:30:00,143.91,143.91,143.43,143.43,6022.0,121.4417,121.4417,121.0367,121.0367,6022.0
2018-07-31 13:35:00,143.38,143.64,143.38,143.6,9760.0,120.9945,121.2139,120.9945,121.1801,9760.0
2018-07-31 13:40:00,143.6,143.6,143.48,143.57,4424.0,121.1801,121.1801,121.0789,121.1548,4424.0
2018-07-31 13:45:00,143.56,143.56,143.33,143.46,7060.0,121.1464,121.1464,120.9523,121.062,7060.0
2018-07-31 13:50:00,143.47,143.63,143.46,143.57,5808.0,121.0704,121.2054,121.062,121.1548,5808.0
2018-07-31 13:55:00,143.61,143.67,143.4,143.44,8658.0,121.1886,121.2392,121.0113,121.0451,8658.0
2018-07-31 14:00:00,143.4,143.5,143.37,143.43,8662.0,121.0113,121.0957,120.986,121.0367,8662.0
2018-07-31 14:05:00,143.37,143.39,143.24,143.26,8496.0,120.986,121.0029,120.8763,120.8932,8496.0
2018-07-31 14:10:00,143.3,143.33,143.25,143.25,6415.0,120.927,120.9523,120.8848,120.8848,6415.0
2018-07-31 14:15:00,143.23,143.29,143.2,143.22,6833.0,120.8679,120.9185,120.8426,120.8594,6833.0
2018-07-31 14:20:00,143.24,143.25,143.07,143.11,9448.0,120.8763,120.8848,120.7329,120.7666,9448.0
2018-07-31 14:25:00,143.13,143.13,143.02,143.04,10417.0,120.7835,120.7835,120.6907,120.7076,10417.0
2018-07-31 14:30:00,143.04,143.08,143.02,143.06,9938.0,120.7076,120.7413,120.6907,120.7244,9938.0
2018-07-31 14:35:00,143.05,143.22,143.03,143.2,10747.0,120.716,120.8594,120.6991,120.8426,10747.0
2018-07-31 14:40:00,143.18,143.25,143.12,143.25,8286.0,120.8257,120.8848,120.7751,120.8848,8286.0
2018-07-31 14:45:00,143.22,143.31,143.22,143.25,10918.0,120.8594,120.9354,120.8594,120.8848,10918.0
2018-07-31 14:50:00,143.27,143.33,143.26,143.31,8881.0,120.9016,120.9523,120.8932,120.9354,8881.0
2018-07-31 14:55:00,143.32,143.4,143.28,143.33,11515.0,120.9438,121.0113,120.9101,120.9523,11515.0
2018-07-31 15:00:00,143.35,143.35,143.22,143.28,12450.0,120.9692,120.9692,120.8594,120.9101,12450.0
2018-07-31 15:05:00,143.28,143.34,143.27,143.28,7808.0,120.9101,120.9607,120.9016,120.9101,7808.0
2018-07-31 15:10:00,143.28,143.37,143.25,143.35,7257.0,120.9101,120.986,120.8848,120.9692,7257.0
2018-07-31 15:15:00,143.37,143.4,143.15,143.2,22098.0,120.986,121.0113,120.8004,120.8426,22098.0
2018-07-31 15:20:00,143.23,143.29,143.16,143.19,20261.0,120.8679,120.9185,120.8088,120.8341,20261.0
2018-07-31 15:25:00,143.17,143.28,142.94,143.26,23169.0,120.8173,120.9101,120.6232,120.8932,23169.0
2018-07-31 15:30:00,143.28,143.44,143.27,143.36,13954.0,120.9101,121.0451,120.9016,120.9776,13954.0
2018-07-31 15:35:00,143.38,143.6,143.33,143.57,24057.0,120.9945,121.1801,120.9523,121.1548,24057.0
2018-07-31 15:40:00,143.61,143.83,143.48,143.52,46079.0,121.1886,121.3742,121.0789,121.1126,46079.0
2018-07-31 15:45:00,143.55,143.66,143.23,143.26,40620.0,121.1379,121.2308,120.8679,120.8932,40620.0
2018-07-31 15:50:00,143.29,143.38,143.18,143.35,31399.0,120.9185,120.9945,120.8257,120.9692,31399.0
2018-07-31 15:55:00,143.36,143.54,143.29,143.34,103681.0,120.9776,121.1295,120.9185,120.9607,103681.0
2018-08-01 09:30:00,142.5,143.33,142.3,142.68,32500.0,120.2519,120.9523,120.0831,120.4038,32500.0
2018-08-01 09:35:00,142.59,142.68,142.29,142.68,15207.0,120.3278,120.4038,120.0746,120.4038,15207.0
2018-08-01 09:40:00,142.59,142.75,142.31,142.49,27818.0,120.3278,120.4628,120.0915,120.2434,27818.0
2018-08-01 09:45:00,142.5,142.51,141.63,141.76,20522.0,120.2519,120.2603,119.5177,119.6274,20522.0
2018-08-01 09:50:00,141.77,141.77,141.22,141.25,15356.0,119.6358,119.6358,119.1717,119.197,15356.0
2018-08-01 09:55:00,141.26,142.02,141.25,142.02,11983.0,119.2055,119.8468,119.197,119.8468,11983.0
2018-08-01 10:00:00,141.98,142.3,141.77,142.3,9191.0,119.813,120.0831,119.6358,120.0831,9191.0
2018-08-01 10:05:00,142.21,142.37,141.99,142.05,33306.0,120.0071,120.1422,119.8215,119.8721,33306.0
2018-08-01 10:10:00,142.02,142.34,141.98,142.31,7573.0,119.8468,120.1168,119.813,120.0915,7573.0
2018-08-01 10:15:00,142.28,142.28,141.99,142.04,12513.0,120.0662,120.0662,119.8215,119.8637,12513.0
2018-08-01 10:20:00,142.03,142.07,141.93,141.94,11100.0,119.8552,119.889,119.7709,119.7793,11100.0
2018-08-01 10:25:00,141.88,141.94,141.62,141.62,5838.0,119.7287,119.7793,119.5093,119.5093,5838.0
2018-08-01 10:30:00,141.66,141.98,141.6,141.86,9555.0,119.543,119.813,119.4924,119.7118,9555.0
2018-08-01 10:35:00,141.84,141.89,141.72,141.81,7308.0,119.6949,119.7371,119.5936,119.6696,7308.0
2018-08-01 10:40:00,141.8,141.81,141.28,141.28,8739.0,119.6611,119.6696,119.2223,119.2223,8739.0
2018-08-01 10:45:00,141.35,141.45,141.17,141.19,8260.0,119.2814,119.3658,119.1295,119.1464,8260.0
2018-08-01 10:50:00,141.25,141.3,141.1,141.28,18349.0,119.197,119.2392,119.0704,119.2223,18349.0
2018-08-01 10:55:00,141.29,141.52,141.25,141.5,19311.0,119.2308,119.4249,119.197,119.408,19311.0
2018-08-01 11:00:00,141.5,141.56,141.42,141.54,11639.0,119.408,119.4586,119.3405,119.4417,11639.0
2018-08-01 11:05:00,141.54,141.6,141.44,141.44,23903.0,119.4417,119.4924,119.3574,119.3574,23903.0
2018-08-01 11:10:00,141.46,141.47,141.17,141.29,13575.0,119.3742,119.3827,119.1295,119.2308,13575.0
2018-08-01 11:15:00,141.25,141.39,141.23,141.25,8426.0,119.197,119.3152,119.1801,119.197,8426.0
2018-08-01 11:20:00,141.25,141.25,141.01,141.17,10881.0,119.197,119.197,118.9945,119.1295,10881.0
2018-08-01 11:25:00,141.2,141.39,141.1,141.36,24024.0,119.1548,119.3152,119.0704,119.2898,24024.0
2018-08-01 11:30:00,141.34,141.34,140.82,140.89,14442.0,119.273,119.273,118.8342,118.8932,14442.0
2018-08-01 11:35:00,140.91,140.97,140.79,140.82,13680.0,118.9101,118.9607,118.8088,118.8342,13680.0
2018-08-01 11:40:00,140.82,140.84,140.75,140.81,10320.0,118.8342,118.851,118.7751,118.8257,10320.0
2018-08-01 11:45:00,140.76,140.79,140.5,140.53,16587.0,118.7835,118.8088,118.5641,118.5894,16587.0
2018-08-01 11:50:00,140.5,140.56,140.38,140.54,7022.0,118.5641,118.6147,118.4628,118.5979,7022.0
2018-08-01 11:55:00,140.51,140.58,140.26,140.34,11626.0,118.5726,118.6316,118.3616,118.4291,11626.0
2018-08-01 12:00:00,140.3,140.3,140.03,140.14,8398.0,118.3953,118.3953,118.1675,118.2603,8398.0
2018-08-01 12:05:00,140.22,140.22,140.03,140.18,8449.0,118.3278,118.3278,118.1675,118.2941,8449.0
2018-08-01 12:10:00,140.21,140.39,140.21,140.36,10405.0,118.3194,118.4713,118.3194,118.446,10405.0
2018-08-01 12:15:00,140.36,140.4,140.24,140.37,9618.0,118.446,118.4797,118.3447,118.4544,9618.0
2018-08-01 12:20:00,140.42,140.6,140.42,140.47,17217.0,118.4966,118.6485,118.4966,118.5388,17217.0
2018-08-01 12:25:00,140.42,140.44,140.11,140.11,31061.0,118.4966,118.5135,118.235,118.235,31061.0
2018-08-01 12:30:00,140.1,140.15,139.91,140.08,10949.0,118.2266,118.2688,118.0662,118.2097,10949.0
2018-08-01 12:35:00,140.07,140.08,139.68,139.87,25158.0,118.2012,118.2097,117.8721,118.0325,25158.0
2018-08-01 12:40:00,139.92,139.97,139.82,139.96,11349.0,118.0747,118.1169,117.9903,118.1084,11349.0
2018-08-01 12:45:00,139.96,139.96,139.81,139.9,12094.0,118.1084,118.1084,117.9818,118.0578,12094.0
2018-08-01 12:50:00,139.92,140.19,139.91,140.17,15418.0,118.0747,118.3025,118.0662,118.2856,15418.0
2018-08-01 12:55:00,140.15,140.22,140.12,140.16,14450.0,118.2688,118.3278,118.2434,118.2772,14450.0
2018-08-01 13:00:00,140.16,140.24,140.03,140.03,7415.0,118.2772,118.3447,118.1675,118.1675,7415.0
2018-08-01 13:05:00,140.03,140.06,139.98,140.03,8150.0,118.1675,118.1928,118.1253,118.1675,8150.0
2018-08-01 13:10:00,140.03,140.05,140.0,140.03,6126.0,118.1675,118.1844,118.1422,118.1675,6126.0
2018-08-01 13:15:00,140.03,140.04,139.97,139.99,26455.0,118.1675,118.1759,118.1169,118.1337,26455.0
2018-08-01 13:20:00,140.01,140.01,139.74,139.77,13426.0,118.1506,118.1506,117.9228,117.9481,13426.0
2018-08-01 13:25:00,139.76,139.76,139.2,139.21,13189.0,117.9396,117.9396,117.4671,117.4755,13189.0
2018-08-01 13:30:00,139.21,139.31,139.14,139.26,13345.0,117.4755,117.5599,117.4164,117.5177,13345.0
2018-08-01 13:35:00,139.26,139.56,139.25,139.56,14458.0,117.5177,117.7709,117.5093,117.7709,14458.0
2018-08-01 13:40:00,139.59,139.59,139.47,139.5,8362.0,117.7962,117.7962,117.6949,117.7202,8362.0
2018-08-01 13:45:00,139.53,139.56,139.46,139.52,15800.0,117.7456,117.7709,117.6865,117.7371,15800.0
2018-08-01 13:50:00,139.49,139.53,139.36,139.41,9165.0,117.7118,117.7456,117.6021,117.6443,9165.0
2018-08-01 13:55:00,139.41,139.41,139.19,139.3,12267.0,117.6443,117.6443,117.4586,117.5515,12267.0
2018-08-01 14:00:00,139.3,139.4,138.83,138.84,19112.0,117.5515,117.6359,117.1548,117.1633,19112.0
2018-08-01 14:05:00,138.91,139.05,138.78,139.03,14130.0,117.2224,117.3405,117.1127,117.3236,14130.0
2018-08-01 14:10:00,139.03,139.05,138.8,139.05,14677.0,117.3236,117.3405,117.1295,117.3405,14677.0
2018-08-01 14:15:00,139.27,139.48,139.22,139.22,6813.0,117.5262,117.7034,117.484,117.484,6813.0
2018-08-01 14:20:00,139.25,139.25,139.13,139.18,8622.0,117.5093,117.5093,117.408,117.4502,8622.0
2018-08-01 14:25:00,139.2,139.26,139.12,139.18,8645.0,117.4671,117.5177,117.3996,117.4502,8645.0
2018-08-01 14:30:00,139.17,139.31,139.17,139.23,9218.0,117.4418,117.5599,117.4418,117.4924,9218.0
2018-08-01 14:35:00,139.23,139.29,139.15,139.27,10823.0,117.4924,117.543,117.4249,117.5262,10823.0
2018-08-01 14:40:00,139.25,139.33,139.21,139.22,12842.0,117.5093,117.5768,117.4755,117.484,12842.0
2018-08-01 14:45:00,139.19,139.47,139.19,139.46,8970.0,117.4586,117.6949,117.4586,117.6865,8970.0
2018-08-01 14:50:00,139.5,139.63,139.43,139.63,10843.0,117.7202,117.8299,117.6612,117.8299,10843.0
2018-08-01 14:55:00,139.64,139.85,139.64,139.82,13728.0,117.8384,118.0156,117.8384,117.9903,13728.0
2018-08-01 15:00:00,139.86,139.88,139.78,139.79,8104.0,118.024,118.0409,117.9565,117.965,8104.0
2018-08-01 15:05:00,139.75,139.79,139.67,139.73,9364.0,117.9312,117.965,117.8637,117.9143,9364.0
2018-08-01 15:10:00,139.77,139.79,139.71,139.76,11770.0,117.9481,117.965,117.8975,117.9396,11770.0
2018-08-01 15:15:00,139.76,139.76,139.48,139.56,9184.0,117.9396,117.9396,117.7034,117.7709,9184.0
2018-08-01 15:20:00,139.57,139.64,139.43,139.5,21241.0,117.7793,117.8384,117.6612,117.7202,21241.0
2018-08-01 15:25:00,139.5,139.53,139.36,139.41,13185.0,117.7202,117.7456,117.6021,117.6443,13185.0
2018-08-01 15:30:00,139.43,139.53,139.34,139.35,14100.0,117.6612,117.7456,117.5852,117.5937,14100.0
2018-08-01 15:35:00,139.36,139.36,139.22,139.28,17587.0,117.6021,117.6021,117.484,117.5346,17587.0
2018-08-01 15:40:00,139.27,139.32,139.18,139.28,19405.0,117.5262,117.5683,117.4502,117.5346,19405.0
2018-08-01 15:45:00,139.27,139.39,139.25,139.32,26934.0,117.5262,117.6274,117.5093,117.5683,26934.0
2018-08-01 15:50:00,139.31,139.47,139.26,139.26,29921.0,117.5599,117.6949,117.5177,117.5177,29921.0
2018-08-01 15:55:00,139.29,139.33,139.09,139.17,83798.0,117.543,117.5768,117.3743,117.4418,83798.0
2018-08-02 09:30:00,137.7,137.85,137.13,137.59,30818.0,116.2013,116.3279,115.7203,116.1084,30818.0
2018-08-02 09:35:00,137.41,137.5,136.86,137.44,13839.0,115.9565,116.0325,115.4924,115.9819,13839.0
2018-08-02 09:40:00,137.46,138.34,137.34,137.94,24662.0,115.9987,116.7413,115.8975,116.4038,24662.0
2018-08-02 09:45:00,137.94,138.86,137.86,138.86,25490.0,116.4038,117.1802,116.3363,117.1802,25490.0
2018-08-02 09:50:00,138.92,139.41,138.92,139.06,8986.0,117.2308,117.6443,117.2308,117.3489,8986.0
2018-08-02 09:55:00,139.06,139.64,139.01,139.64,14619.0,117.3489,117.8384,117.3067,117.8384,14619.0
2018-08-02 10:00:00,139.69,139.7,139.06,139.46,12003.0,117.8806,117.889,117.3489,117.6865,12003.0
2018-08-02 10:05:00,139.46,139.73,139.26,139.26,8854.0,117.6865,117.9143,117.5177,117.5177,8854.0
2018-08-02 10:10:00,139.26,139.71,139.15,139.58,12660.0,117.5177,117.8975,117.4249,117.7878,12660.0
2018-08-02 10:15:00,139.6,139.91,139.56,139.64,7393.0,117.8046,118.0662,117.7709,117.8384,7393.0
2018-08-02 10:20:00,139.68,139.86,139.64,139.8,7627.0,117.8721,118.024,117.8384,117.9734,7627.0
2018-08-02 10:25:00,139.87,140.11,139.85,139.98,10184.0,118.0325,118.235,118.0156,118.1253,10184.0
2018-08-02 10:30:00,139.97,139.98,139.59,139.84,11002.0,118.1169,118.1253,117.7962,118.0072,11002.0
2018-08-02 10:35:00,139.79,139.79,139.5,139.52,10006.0,117.965,117.965,117.7202,117.7371,10006.0
2018-08-02 10:40:00,139.51,139.56,138.98,139.13,14501.0,117.7287,117.7709,117.2814,117.408,14501.0
2018-08-02 10:45:00,139.17,139.17,138.79,139.03,7922.0,117.4418,117.4418,117.1211,117.3236,7922.0
2018-08-02 10:50:00,139.08,139.39,138.94,138.94,10885.0,117.3658,117.6274,117.2477,117.2477,10885.0
2018-08-02 10:55:00,138.96,139.22,138.9,139.1,9984.0,117.2645,117.484,117.2139,117.3827,9984.0
2018-08-02 11:00:00,139.13,139.53,139.13,139.37,9308.0,117.408,117.7456,117.408,117.6105,9308.0
2018-08-02 11:05:00,139.3,139.44,139.15,139.32,9527.0,117.5515,117.6696,117.4249,117.5683,9527.0
2018-08-02 11:10:00,139.32,139.51,139.11,139.48,9579.0,117.5683,117.7287,117.3911,117.7034,9579.0
2018-08-02 11:15:00,139.53,139.56,139.14,139.27,13325.0,117.7456,117.7709,117.4164,117.5262,13325.0
2018-08-02 11:20:00,139.27,139.37,139.18,139.19,14097.0,117.5262,117.6105,117.4502,117.4586,14097.0
2018-08-02 11:25:00,139.22,139.23,138.74,138.9,7755.0,117.484,117.4924,117.0789,117.2139,7755.0
2018-08-02 11:30:00,138.93,139.06,138.7,139.03,6725.0,117.2392,117.3489,117.0451,117.3236,6725.0
2018-08-02 11:35:00,139.1,139.22,138.92,138.96,8610.0,117.3827,117.484,117.2308,117.2645,8610.0
2018-08-02 11:40:00,139.0,139.03,138.8,138.81,8874.0,117.2983,117.3236,117.1295,117.138,8874.0
2018-08-02 11:45:00,138.81,139.27,138.77,139.26,9140.0,117.138,117.5262,117.1042,117.5177,9140.0
2018-08-02 11:50:00,139.24,139.24,139.0,139.0,7083.0,117.5008,117.5008,117.2983,117.2983,7083.0
2018-08-02 11:55:00,139.0,139.19,138.96,139.12,7482.0,117.2983,117.4586,117.2645,117.3996,7482.0
2018-08-02 12:00:00,139.12,139.22,139.04,139.21,9030.0,117.3996,117.484,117.3321,117.4755,9030.0
2018-08-02 12:05:00,139.25,139.51,139.24,139.41,9941.0,117.5093,117.7287,117.5008,117.6443,9941.0
2018-08-02 12:10:00,139.41,139.41,139.15,139.22,6535.0,117.6443,117.6443,117.4249,117.484,6535.0
2018-08-02 12:15:00,139.25,139.25,139.06,139.15,4200.0,117.5093,117.5093,117.3489,117.4249,4200.0
2018-08-02 12:20:00,139.19,139.65,139.16,139.65,8764.0,117.4586,117.8468,117.4333,117.8468,8764.0
2018-08-02 12:25:00,139.56,139.56,139.26,139.48,9675.0,117.7709,117.7709,117.5177,117.7034,9675.0
2018-08-02 12:30:00,139.45,139.46,139.19,139.27,4200.0,117.678,117.6865,117.4586,117.5262,4200.0
2018-08-02 12:35:00,139.35,139.42,139.28,139.39,6760.0,117.5937,117.6527,117.5346,117.6274,6760.0
2018-08-02 12:40:00,139.39,139.47,139.34,139.37,7240.0,117.6274,117.6949,117.5852,117.6105,7240.0
2018-08-02 12:45:00,139.39,139.51,139.38,139.43,11932.0,117.6274,117.7287,117.619,117.6612,11932.0
2018-08-02 12:50:00,139.45,139.45,139.2,139.2,6392.0,117.678,117.678,117.4671,117.4671,6392.0
2018-08-02 12:55:00,139.19,139.23,139.04,139.04,3930.0,117.4586,117.4924,117.3321,117.3321,3930.0
2018-08-02 13:00:00,139.09,139.12,139.06,139.09,5795.0,117.3743,117.3996,117.3489,117.3743,5795.0
2018-08-02 13:05:00,139.09,139.09,138.98,139.0,8622.0,117.3743,117.3743,117.2814,117.2983,8622.0
2018-08-02 13:10:00,139.01,139.04,138.99,139.0,14637.0,117.3067,117.3321,117.2899,117.2983,14637.0
2018-08-02 13:15:00,139.0,139.28,139.0,139.26,12328.0,117.2983,117.5346,117.2983,117.5177,12328.0
2018-08-02 13:20:00,139.28,139.35,139.26,139.3,7329.0,117.5346,117.5937,117.5177,117.5515,7329.0
2018-08-02 13:25:00,139.33,139.41,139.26,139.31,10560.0,117.5768,117.6443,117.5177,117.5599,10560.0
2018-08-02 13:30:00,139.34,139.51,139.31,139.51,7918.0,117.5852,117.7287,117.5599,117.7287,7918.0
2018-08-02 13:35:00,139.52,139.55,139.38,139.39,6378.0,117.7371,117.7624,117.619,117.6274,6378.0
2018-08-02 13:40:00,139.43,139.57,139.41,139.46,12225.0,117.6612,117.7793,117.6443,117.6865,12225.0
2018-08-02 13:45:00,139.46,139.49,139.33,139.45,5104.0,117.6865,117.7118,117.5768,117.678,5104.0
2018-08-02 13:50:00,139.45,139.46,139.29,139.29,7906.0,117.678,117.6865,117.543,117.543,7906.0
2018-08-02 13:55:00,139.28,139.37,139.28,139.32,4497.0,117.5346,117.6105,117.5346,117.5683,4497.0
2018-08-02 14:00:00,139.29,139.44,139.23,139.44,4500.0,117.543,117.6696,117.4924,117.6696,4500.0
2018-08-02 14:05:00,139.38,139.38,139.24,139.31,4387.0,117.619,117.619,117.5008,117.5599,4387.0
2018-08-02 14:10:00,139.31,139.32,139.18,139.18,17382.0,117.5599,117.5683,117.4502,117.4502,17382.0
2018-08-02 14:15:00,139.22,139.36,139.19,139.2,8937.0,117.484,117.6021,117.4586,117.4671,8937.0
2018-08-02 14:20:00,139.18,139.22,139.05,139.15,8350.0,117.4502,117.484,117.3405,117.4249,8350.0
2018-08-02 14:25:00,139.15,139.33,139.15,139.31,6805.0,117.4249,117.5768,117.4249,117.5599,6805.0
2018-08-02 14:30:00,139.36,139.41,139.27,139.29,8234.0,117.6021,117.6443,117.5262,117.543,8234.0
2018-08-02 14:35:00,139.29,139.32,139.22,139.22,5314.0,117.543,117.5683,117.484,117.484,5314.0
2018-08-02 14:40:00,139.22,139.29,139.18,139.22,10795.0,117.484,117.543,117.4502,117.484,10795.0
2018-08-02 14:45:00,139.25,139.28,139.19,139.21,8788.0,117.5093,117.5346,117.4586,117.4755,8788.0
2018-08-02 14:50:00,139.21,139.43,139.21,139.43,5000.0,117.4755,117.6612,117.4755,117.6612,5000.0
2018-08-02 14:55:00,139.39,139.51,139.34,139.48,9214.0,117.6274,117.7287,117.5852,117.7034,9214.0
2018-08-02 15:00:00,139.46,139.46,139.33,139.36,13301.0,117.6865,117.6865,117.5768,117.6021,13301.0
2018-08-02 15:05:00,139.36,139.4,139.21,139.21,10567.0,117.6021,117.6359,117.4755,117.4755,10567.0
2018-08-02 15:10:00,139.21,139.3,139.12,139.25,10598.0,117.4755,117.5515,117.3996,117.5093,10598.0
2018-08-02 15:15:00,139.24,139.27,139.13,139.17,9492.0,117.5008,117.5262,117.408,117.4418,9492.0
2018-08-02 15:20:00,139.19,139.2,139.1,139.16,9809.0,117.4586,117.4671,117.3827,117.4333,9809.0
2018-08-02 15:25:00,139.18,139.3,139.15,139.29,15411.0,117.4502,117.5515,117.4249,117.543,15411.0
2018-08-02 15:30:00,139.29,139.29,139.09,139.16,14414.0,117.543,117.543,117.3743,117.4333,14414.0
2018-08-02 15:35:00,139.17,139.29,139.17,139.25,12011.0,117.4418,117.543,117.4418,117.5093,12011.0
2018-08-02 15:40:00,139.26,139.3,139.2,139.23,16757.0,117.5177,117.5515,117.4671,117.4924,16757.0
2018-08-02 15:45:00,139.21,139.45,139.21,139.44,25268.0,117.4755,117.678,117.4755,117.6696,25268.0
2018-08-02 15:50:00,139.43,139.43,139.25,139.26,20696.0,117.6612,117.6612,117.5093,117.5177,20696.0
2018-08-02 15:55:00,139.26,139.27,139.01,139.03,89810.0,117.5177,117.5262,117.3067,117.3236,89810.0
2018-08-03 09:30:00,139.46,139.69,139.04,139.69,16723.0,117.6865,117.8806,117.3321,117.8806,16723.0
2018-08-03 09:35:00,139.65,139.88,139.51,139.7,7953.0,117.8468,118.0409,117.7287,117.889,7953.0
2018-08-03 09:40:00,139.77,139.9,139.46,139.62,7167.0,117.9481,118.0578,117.6865,117.8215,7167.0
2018-08-03 09:45:00,139.52,139.87,139.49,139.72,6000.0,117.7371,118.0325,117.7118,117.9059,6000.0
2018-08-03 09:50:00,139.59,139.59,139.24,139.24,5758.0,117.7962,117.7962,117.5008,117.5008,5758.0
2018-08-03 09:55:00,139.14,139.14,138.51,138.65,8137.0,117.4164,117.4164,116.8848,117.0029,8137.0
2018-08-03 10:00:00,138.71,139.16,138.68,139.15,18316.0,117.0536,117.4333,117.0283,117.4249,18316.0
2018-08-03 10:05:00,139.15,139.34,139.15,139.2,5650.0,117.4249,117.5852,117.4249,117.4671,5650.0
2018-08-03 10:10:00,139.23,139.26,138.97,138.98,8716.0,117.4924,117.5177,117.273,117.2814,8716.0
2018-08-03 10:15:00,138.89,139.09,138.89,139.08,4100.0,117.2055,117.3743,117.2055,117.3658,4100.0
2018-08-03 10:20:00,139.09,139.28,139.09,139.11,3220.0,117.3743,117.5346,117.3743,117.3911,3220.0
2018-08-03 10:25:00,139.09,139.35,138.95,139.21,15909.0,117.3743,117.5937,117.2561,117.4755,15909.0
2018-08-03 10:30:00,139.21,139.21,138.86,138.86,9224.0,117.4755,117.4755,117.1802,117.1802,9224.0
2018-08-03 10:35:00,138.8,139.11,138.8,139.11,5077.0,117.1295,117.3911,117.1295,117.3911,5077.0
2018-08-03 10:40:00,139.08,139.22,138.92,138.96,9933.0,117.3658,117.484,117.2308,117.2645,9933.0
2018-08-03 10:45:00,138.92,138.92,138.76,138.8,6459.0,117.2308,117.2308,117.0958,117.1295,6459.0
2018-08-03 10:50:00,138.72,138.79,138.5,138.57,18181.0,117.062,117.1211,116.8764,116.9354,18181.0
2018-08-03 10:55:00,138.57,138.64,138.48,138.61,8390.0,116.9354,116.9945,116.8595,116.9692,8390.0
2018-08-03 11:00:00,138.67,138.69,138.52,138.63,10137.0,117.0198,117.0367,116.8932,116.9861,10137.0
2018-08-03 11:05:00,138.59,138.75,138.59,138.72,7515.0,116.9523,117.0873,116.9523,117.062,7515.0
2018-08-03 11:10:00,138.7,138.7,138.6,138.64,4406.0,117.0451,117.0451,116.9608,116.9945,4406.0
2018-08-03 11:15:00,138.6,138.65,138.15,138.17,10305.0,116.9608,117.0029,116.581,116.5979,10305.0
2018-08-03 11:20:00,138.22,138.55,138.22,138.51,8428.0,116.6401,116.9186,116.6401,116.8848,8428.0
2018-08-03 11:25:00,138.45,138.5,138.38,138.38,3637.0,116.8342,116.8764,116.7751,116.7751,3637.0
2018-08-03 11:30:00,138.36,138.56,138.33,138.48,10154.0,116.7582,116.927,116.7329,116.8595,10154.0
2018-08-03 11:35:00,138.51,138.65,138.51,138.54,6473.0,116.8848,117.0029,116.8848,116.9101,6473.0
2018-08-03 11:40:00,138.57,138.63,138.56,138.63,785.0,116.9354,116.9861,116.927,116.9861,785.0
2018-08-03 11:45:00,138.64,138.65,138.45,138.48,6864.0,116.9945,117.0029,116.8342,116.8595,6864.0
2018-08-03 11:50:00,138.48,138.57,138.45,138.47,8745.0,116.8595,116.9354,116.8342,116.8511,8745.0
2018-08-03 11:55:00,138.45,138.45,138.17,138.28,9690.0,116.8342,116.8342,116.5979,116.6907,9690.0
2018-08-03 12:00:00,138.28,138.42,138.28,138.34,5691.0,116.6907,116.8089,116.6907,116.7413,5691.0
2018-08-03 12:05:00,138.37,138.38,138.28,138.31,9419.0,116.7667,116.7751,116.6907,116.716,9419.0
2018-08-03 12:10:00,138.3,138.36,138.3,138.34,2671.0,116.7076,116.7582,116.7076,116.7413,2671.0
2018-08-03 12:15:00,138.38,138.56,138.33,138.35,20027.0,116.7751,116.927,116.7329,116.7498,20027.0
2018-08-03 12:20:00,138.37,138.38,138.3,138.32,5045.0,116.7667,116.7751,116.7076,116.7245,5045.0
2018-08-03 12:25:00,138.36,138.36,138.23,138.32,16353.0,116.7582,116.7582,116.6485,116.7245,16353.0
2018-08-03 12:30:00,138.34,138.38,138.29,138.29,4505.0,116.7413,116.7751,116.6992,116.6992,4505.0
2018-08-03 12:35:00,138.32,138.45,138.32,138.41,4791.0,116.7245,116.8342,116.7245,116.8004,4791.0
2018-08-03 12:40:00,138.41,138.55,138.41,138.5,4693.0,116.8004,116.9186,116.8004,116.8764,4693.0
2018-08-03 12:45:00,138.51,138.51,138.38,138.5,7447.0,116.8848,116.8848,116.7751,116.8764,7447.0
2018-08-03 12:50:00,138.5,138.56,138.5,138.55,2963.0,116.8764,116.927,116.8764,116.9186,2963.0
2018-08-03 12:55:00,138.55,138.57,138.45,138.45,6707.0,116.9186,116.9354,116.8342,116.8342,6707.0
2018-08-03 13:00:00,138.44,138.62,138.44,138.62,1849.0,116.8257,116.9776,116.8257,116.9776,1849.0
2018-08-03 13:05:00,138.61,138.68,138.58,138.65,2050.0,116.9692,117.0283,116.9439,117.0029,2050.0
2018-08-03 13:10:00,138.65,138.69,138.62,138.69,3843.0,117.0029,117.0367,116.9776,117.0367,3843.0
2018-08-03 13:15:00,138.72,138.73,138.68,138.72,1456.0,117.062,117.0705,117.0283,117.062,1456.0
2018-08-03 13:20:00,138.77,138.88,138.75,138.83,5010.0,117.1042,117.197,117.0873,117.1548,5010.0
2018-08-03 13:25:00,138.87,138.93,138.81,138.9,5754.0,117.1886,117.2392,117.138,117.2139,5754.0
2018-08-03 13:30:00,138.87,138.88,138.72,138.76,2986.0,117.1886,117.197,117.062,117.0958,2986.0
2018-08-03 13:35:00,138.78,138.85,138.73,138.85,19714.0,117.1127,117.1717,117.0705,117.1717,19714.0
2018-08-03 13:40:00,138.81,138.85,138.77,138.84,3054.0,117.138,117.1717,117.1042,117.1633,3054.0
2018-08-03 13:45:00,138.85,138.87,138.76,138.77,2706.0,117.1717,117.1886,117.0958,117.1042,2706.0
2018-08-03 13:50:00,138.78,138.79,138.78,138.79,1300.0,117.1127,117.1211,117.1127,117.1211,1300.0
2018-08-03 13:55:00,138.79,138.88,138.74,138.8,5944.0,117.1211,117.197,117.0789,117.1295,5944.0
2018-08-03 14:00:00,138.81,138.9,138.81,138.87,7415.0,117.138,117.2139,117.138,117.1886,7415.0
2018-08-03 14:05:00,138.86,138.86,138.71,138.77,4964.0,117.1802,117.1802,117.0536,117.1042,4964.0
2018-08-03 14:10:00,138.79,138.79,138.72,138.76,2491.0,117.1211,117.1211,117.062,117.0958,2491.0
2018-08-03 14:15:00,138.78,138.8,138.69,138.7,4271.0,117.1127,117.1295,117.0367,117.0451,4271.0
2018-08-03 14:20:00,138.67,138.75,138.65,138.75,3490.0,117.0198,117.0873,117.0029,117.0873,3490.0
2018-08-03 14:25:00,138.74,138.79,138.68,138.74,4175.0,117.0789,117.1211,117.0283,117.0789,4175.0
2018-08-03 14:30:00,138.74,138.85,138.7,138.82,9454.0,117.0789,117.1717,117.0451,117.1464,9454.0
2018-08-03 14:35:00,138.81,138.9,138.78,138.78,3239.0,117.138,117.2139,117.1127,117.1127,3239.0
2018-08-03 14:40:00,138.8,138.84,138.79,138.81,3399.0,117.1295,117.1633,117.1211,117.138,3399.0
2018-08-03 14:45:00,138.82,138.83,138.76,138.82,6404.0,117.1464,117.1548,117.0958,117.1464,6404.0
2018-08-03 14:50:00,138.83,138.85,138.79,138.83,4510.0,117.1548,117.1717,117.1211,117.1548,4510.0
2018-08-03 14:55:00,138.85,138.9,138.82,138.89,5100.0,117.1717,117.2139,117.1464,117.2055,5100.0
2018-08-03 15:00:00,138.9,138.91,138.85,138.87,7639.0,117.2139,117.2224,117.1717,117.1886,7639.0
2018-08-03 15:05:00,138.89,138.95,138.88,138.95,5830.0,117.2055,117.2561,117.197,117.2561,5830.0
2018-08-03 15:10:00,138.97,139.21,138.97,139.2,5200.0,117.273,117.4755,117.273,117.4671,5200.0
2018-08-03 15:15:00,139.19,139.33,139.19,139.31,5608.0,117.4586,117.5768,117.4586,117.5599,5608.0
2018-08-03 15:20:00,139.35,139.38,139.22,139.22,6857.0,117.5937,117.619,117.484,117.484,6857.0
2018-08-03 15:25:00,139.23,139.65,139.23,139.64,107973.0,117.4924,117.8468,117.4924,117.8384,107973.0
2018-08-03 15:30:00,139.65,139.71,139.57,139.59,56371.0,117.8468,117.8975,117.7793,117.7962,56371.0
2018-08-03 15:35:00,139.59,139.73,139.59,139.7,23222.0,117.7962,117.9143,117.7962,117.889,23222.0
2018-08-03 15:40:00,139.7,139.78,139.69,139.75,27984.0,117.889,117.9565,117.8806,117.9312,27984.0
2018-08-03 15:45:00,139.75,139.78,139.62,139.65,40055.0,117.9312,117.9565,117.8215,117.8468,40055.0
2018-08-03 15:50:00,139.65,139.72,139.55,139.58,39514.0,117.8468,117.9059,117.7624,117.7878,39514.0
2018-08-03 15:55:00,139.59,139.68,139.52,139.55,64713.0,117.7962,117.8721,117.7371,117.7624,64713.0
2018-08-06 09:30:00,139.99,140.51,139.99,140.19,34655.0,118.1337,118.5726,118.1337,118.3025,34655.0
2018-08-06 09:35:00,140.01,140.01,139.71,139.85,8100.0,118.1506,118.1506,117.8975,118.0156,8100.0
2018-08-06 09:40:00,139.9,140.11,139.88,139.99,13626.0,118.0578,118.235,118.0409,118.1337,13626.0
2018-08-06 09:45:00,140.07,140.65,140.02,140.65,23070.0,118.2012,118.6907,118.1591,118.6907,23070.0
2018-08-06 09:50:00,140.58,140.73,140.09,140.26,9875.0,118.6316,118.7582,118.2181,118.3616,9875.0
2018-08-06 09:55:00,140.3,140.31,139.83,139.83,7070.0,118.3953,118.4038,117.9987,117.9987,7070.0
2018-08-06 10:00:00,139.88,140.0,139.71,139.78,11189.0,118.0409,118.1422,117.8975,117.9565,11189.0
2018-08-06 10:05:00,139.77,140.1,139.75,140.0,11426.0,117.9481,118.2266,117.9312,118.1422,11426.0
2018-08-06 10:10:00,140.0,140.25,139.94,140.21,16436.0,118.1422,118.3531,118.0915,118.3194,16436.0
2018-08-06 10:15:00,140.19,140.19,139.84,140.16,13499.0,118.3025,118.3025,118.0072,118.2772,13499.0
2018-08-06 10:20:00,140.1,140.1,139.7,139.7,12161.0,118.2266,118.2266,117.889,117.889,12161.0
2018-08-06 10:25:00,139.7,139.85,139.65,139.81,7122.0,117.889,118.0156,117.8468,117.9818,7122.0
2018-08-06 10:30:00,139.77,140.25,139.76,140.25,13387.0,117.9481,118.3531,117.9396,118.3531,13387.0
2018-08-06 10:35:00,140.18,140.34,140.18,140.29,7059.0,118.2941,118.4291,118.2941,118.3869,7059.0
2018-08-06 10:40:00,140.29,140.34,140.18,140.34,10208.0,118.3869,118.4291,118.2941,118.4291,10208.0
2018-08-06 10:45:00,140.38,140.67,140.38,140.67,9833.0,118.4628,118.7076,118.4628,118.7076,9833.0
2018-08-06 10:50:00,140.68,140.68,140.37,140.5,19072.0,118.716,118.716,118.4544,118.5641,19072.0
2018-08-06 10:55:00,140.52,140.73,140.51,140.7,7862.0,118.581,118.7582,118.5726,118.7329,7862.0
2018-08-06 11:00:00,140.71,140.75,140.63,140.63,10831.0,118.7413,118.7751,118.6738,118.6738,10831.0
2018-08-06 11:05:00,140.62,140.69,140.52,140.61,6269.0,118.6654,118.7244,118.581,118.6569,6269.0
2018-08-06 11:10:00,140.61,140.65,140.45,140.47,6250.0,118.6569,118.6907,118.5219,118.5388,6250.0
2018-08-06 11:15:00,140.4,140.54,140.34,140.34,9390.0,118.4797,118.5979,118.4291,118.4291,9390.0
2018-08-06 11:20:00,140.39,140.49,140.25,140.49,5200.0,118.4713,118.5557,118.3531,118.5557,5200.0
2018-08-06 11:25:00,140.53,140.63,140.42,140.42,9575.0,118.5894,118.6738,118.4966,118.4966,9575.0
2018-08-06 11:30:00,140.41,140.43,140.21,140.21,8071.0,118.4882,118.505,118.3194,118.3194,8071.0
2018-08-06 11:35:00,140.21,140.29,140.2,140.22,8543.0,118.3194,118.3869,118.311,118.3278,8543.0
2018-08-06 11:40:00,140.24,140.26,140.07,140.08,5491.0,118.3447,118.3616,118.2012,118.2097,5491.0
2018-08-06 11:45:00,140.1,140.12,139.99,140.0,11283.0,118.2266,118.2434,118.1337,118.1422,11283.0
2018-08-06 11:50:00,140.02,140.06,139.95,139.99,18327.0,118.1591,118.1928,118.1,118.1337,18327.0
2018-08-06 11:55:00,139.99,140.17,139.98,140.15,23594.0,118.1337,118.2856,118.1253,118.2688,23594.0
2018-08-06 12:00:00,140.17,140.26,140.16,140.19,4053.0,118.2856,118.3616,118.2772,118.3025,4053.0
2018-08-06 12:05:00,140.19,140.29,140.16,140.25,8517.0,118.3025,118.3869,118.2772,118.3531,8517.0
2018-08-06 12:10:00,140.25,140.45,140.21,140.44,4733.0,118.3531,118.5219,118.3194,118.5135,4733.0
2018-08-06 12:15:00,140.43,140.56,140.43,140.54,4252.0,118.505,118.6147,118.505,118.5979,4252.0
2018-08-06 12:20:00,140.55,140.7,140.54,140.67,3862.0,118.6063,118.7329,118.5979,118.7076,3862.0
2018-08-06 12:25:00,140.67,140.67,140.58,140.62,3609.0,118.7076,118.7076,118.6316,118.6654,3609.0
2018-08-06 12:30:00,140.62,140.65,140.59,140.59,4604.0,118.6654,118.6907,118.6401,118.6401,4604.0
2018-08-06 12:35:00,140.63,140.65,140.58,140.65,3611.0,118.6738,118.6907,118.6316,118.6907,3611.0
2018-08-06 12:40:00,140.66,140.73,140.63,140.67,13451.0,118.6991,118.7582,118.6738,118.7076,13451.0
2018-08-06 12:45:00,140.67,140.67,140.56,140.58,5632.0,118.7076,118.7076,118.6147,118.6316,5632.0
2018-08-06 12:50:00,140.57,140.69,140.57,140.69,3955.0,118.6232,118.7244,118.6232,118.7244,3955.0
2018-08-06 12:55:00,140.7,140.73,140.67,140.67,3658.0,118.7329,118.7582,118.7076,118.7076,3658.0
2018-08-06 13:00:00,140.67,140.72,140.63,140.71,1800.0,118.7076,118.7498,118.6738,118.7413,1800.0
2018-08-06 13:05:00,140.74,140.85,140.74,140.84,4795.0,118.7666,118.8595,118.7666,118.851,4795.0
2018-08-06 13:10:00,140.89,140.91,140.8,140.8,5412.0,118.8932,118.9101,118.8173,118.8173,5412.0
2018-08-06 13:15:00,140.79,140.87,140.75,140.77,9400.0,118.8088,118.8763,118.7751,118.792,9400.0
2018-08-06 13:20:00,140.77,140.79,140.68,140.68,7230.0,118.792,118.8088,118.716,118.716,7230.0
2018-08-06 13:25:00,140.67,140.69,140.62,140.64,5328.0,118.7076,118.7244,118.6654,118.6823,5328.0
2018-08-06 13:30:00,140.65,140.65,140.52,140.58,5063.0,118.6907,118.6907,118.581,118.6316,5063.0
2018-08-06 13:35:00,140.59,140.64,140.52,140.64,7284.0,118.6401,118.6823,118.581,118.6823,7284.0
2018-08-06 13:40:00,140.61,140.61,140.55,140.56,5848.0,118.6569,118.6569,118.6063,118.6147,5848.0
2018-08-06 13:45:00,140.55,140.56,140.45,140.47,6500.0,118.6063,118.6147,118.5219,118.5388,6500.0
2018-08-06 13:50:00,140.48,140.5,140.44,140.5,4598.0,118.5472,118.5641,118.5135,118.5641,4598.0
2018-08-06 13:55:00,140.48,140.54,140.42,140.53,3205.0,118.5472,118.5979,118.4966,118.5894,3205.0
2018-08-06 14:00:00,140.56,140.62,140.51,140.54,7448.0,118.6147,118.6654,118.5726,118.5979,7448.0
2018-08-06 14:05:00,140.56,140.59,140.52,140.59,3319.0,118.6147,118.6401,118.581,118.6401,3319.0
2018-08-06 14:10:00,140.6,140.65,140.57,140.65,5683.0,118.6485,118.6907,118.6232,118.6907,5683.0
2018-08-06 14:15:00,140.62,140.75,140.62,140.68,6306.0,118.6654,118.7751,118.6654,118.716,6306.0
2018-08-06 14:20:00,140.69,140.75,140.68,140.71,15139.0,118.7244,118.7751,118.716,118.7413,15139.0
2018-08-06 14:25:00,140.74,140.82,140.7,140.74,21563.0,118.7666,118.8342,118.7329,118.7666,21563.0
2018-08-06 14:30:00,140.72,140.75,140.65,140.7,9066.0,118.7498,118.7751,118.6907,118.7329,9066.0
2018-08-06 14:35:00,140.71,140.76,140.68,140.75,9437.0,118.7413,118.7835,118.716,118.7751,9437.0
2018-08-06 14:40:00,140.74,140.84,140.71,140.81,10498.0,118.7666,118.851,118.7413,118.8257,10498.0
2018-08-06 14:45:00,140.82,140.89,140.79,140.89,6236.0,118.8342,118.8932,118.8088,118.8932,6236.0
2018-08-06 14:50:00,140.9,140.94,140.88,140.9,8312.0,118.9017,118.9354,118.8848,118.9017,8312.0
2018-08-06 14:55:00,140.89,140.94,140.87,140.87,6458.0,118.8932,118.9354,118.8763,118.8763,6458.0
2018-08-06 15:00:00,140.86,140.86,140.76,140.78,13735.0,118.8679,118.8679,118.7835,118.8004,13735.0
2018-08-06 15:05:00,140.77,140.77,140.68,140.68,6970.0,118.792,118.792,118.716,118.716,6970.0
2018-08-06 15:10:00,140.66,140.69,140.62,140.67,7923.0,118.6991,118.7244,118.6654,118.7076,7923.0
2018-08-06 15:15:00,140.66,140.69,140.58,140.64,6258.0,118.6991,118.7244,118.6316,118.6823,6258.0
2018-08-06 15:20:00,140.66,140.67,140.51,140.55,9773.0,118.6991,118.7076,118.5726,118.6063,9773.0
2018-08-06 15:25:00,140.55,140.62,140.5,140.62,10906.0,118.6063,118.6654,118.5641,118.6654,10906.0
2018-08-06 15:30:00,140.62,140.65,140.5,140.6,14987.0,118.6654,118.6907,118.5641,118.6485,14987.0
2018-08-06 15:35:00,140.61,140.63,140.56,140.56,13412.0,118.6569,118.6738,118.6147,118.6147,13412.0
2018-08-06 15:40:00,140.57,140.62,140.52,140.57,15583.0,118.6232,118.6654,118.581,118.6232,15583.0
2018-08-06 15:45:00,140.59,140.67,140.54,140.63,22661.0,118.6401,118.7076,118.5979,118.6738,22661.0
2018-08-06 15:50:00,140.63,140.67,140.55,140.59,25165.0,118.6738,118.7076,118.6063,118.6401,25165.0
2018-08-06 15:55:00,140.6,140.62,140.52,140.56,43408.0,118.6485,118.6654,118.581,118.6147,43408.0
2018-08-07 09:30:00,140.57,141.24,140.57,140.96,42254.0,118.6232,119.1886,118.6232,118.9523,42254.0
2018-08-07 09:35:00,141.01,141.16,140.6,141.04,30155.0,118.9945,119.1211,118.6485,119.0198,30155.0
2018-08-07 09:40:00,141.08,141.61,141.08,141.61,7636.0,119.0536,119.5008,119.0536,119.5008,7636.0
2018-08-07 09:45:00,141.62,141.71,141.38,141.43,8831.0,119.5093,119.5852,119.3067,119.3489,8831.0
2018-08-07 09:50:00,141.46,141.61,141.2,141.61,25189.0,119.3742,119.5008,119.1548,119.5008,25189.0
2018-08-07 09:55:00,141.56,141.79,141.54,141.79,10187.0,119.4586,119.6527,119.4417,119.6527,10187.0
2018-08-07 10:00:00,141.76,142.12,141.76,141.95,43081.0,119.6274,119.9312,119.6274,119.7877,43081.0
2018-08-07 10:05:00,142.02,142.2,141.99,142.03,15364.0,119.8468,119.9987,119.8215,119.8552,15364.0
2018-08-07 10:10:00,142.03,142.04,141.82,141.95,7579.0,119.8552,119.8637,119.678,119.7877,7579.0
2018-08-07 10:15:00,141.99,142.47,141.99,142.34,10599.0,119.8215,120.2265,119.8215,120.1168,10599.0
2018-08-07 10:20:00,142.35,142.52,142.31,142.42,8615.0,120.1253,120.2687,120.0915,120.1843,8615.0
2018-08-07 10:25:00,142.4,142.44,142.01,142.01,8436.0,120.1675,120.2012,119.8384,119.8384,8436.0
2018-08-07 10:30:00,142.1,142.22,141.97,142.13,5992.0,119.9143,120.0156,119.8046,119.9396,5992.0
2018-08-07 10:35:00,142.08,142.15,141.93,142.09,11930.0,119.8974,119.9565,119.7709,119.9059,11930.0
2018-08-07 10:40:00,142.07,142.12,141.94,142.06,7150.0,119.889,119.9312,119.7793,119.8806,7150.0
2018-08-07 10:45:00,142.08,142.16,142.08,142.11,19105.0,119.8974,119.9649,119.8974,119.9227,19105.0
2018-08-07 10:50:00,142.1,142.23,142.03,142.07,16562.0,119.9143,120.024,119.8552,119.889,16562.0
2018-08-07 10:55:00,142.04,142.2,142.04,142.14,15742.0,119.8637,119.9987,119.8637,119.9481,15742.0
2018-08-07 11:00:00,142.13,142.19,141.89,141.89,8463.0,119.9396,119.9903,119.7371,119.7371,8463.0
2018-08-07 11:05:00,141.92,141.98,141.76,141.93,9630.0,119.7624,119.813,119.6274,119.7709,9630.0
2018-08-07 11:10:00,141.88,141.98,141.82,141.87,4795.0,119.7287,119.813,119.678,119.7202,4795.0
2018-08-07 11:15:00,141.84,141.86,141.75,141.83,7858.0,119.6949,119.7118,119.619,119.6865,7858.0
2018-08-07 11:20:00,141.83,141.96,141.77,141.78,8458.0,119.6865,119.7962,119.6358,119.6443,8458.0
2018-08-07 11:25:00,141.75,141.76,141.53,141.53,10502.0,119.619,119.6274,119.4333,119.4333,10502.0
2018-08-07 11:30:00,141.58,141.63,141.49,141.56,13518.0,119.4755,119.5177,119.3995,119.4586,13518.0
2018-08-07 11:35:00,141.53,141.75,141.53,141.69,5416.0,119.4333,119.619,119.4333,119.5683,5416.0
2018-08-07 11:40:00,141.7,141.7,141.44,141.49,23713.0,119.5768,119.5768,119.3574,119.3995,23713.0
2018-08-07 11:45:00,141.5,141.5,141.25,141.46,15668.0,119.408,119.408,119.197,119.3742,15668.0
2018-08-07 11:50:00,141.48,141.49,141.36,141.39,9104.0,119.3911,119.3995,119.2898,119.3152,9104.0
2018-08-07 11:55:00,141.38,141.38,141.23,141.24,10175.0,119.3067,119.3067,119.1801,119.1886,10175.0
2018-08-07 12:00:00,141.23,141.41,141.21,141.34,13662.0,119.1801,119.332,119.1633,119.273,13662.0
2018-08-07 12:05:00,141.34,141.38,141.24,141.26,60738.0,119.273,119.3067,119.1886,119.2055,60738.0
2018-08-07 12:10:00,141.29,141.38,141.24,141.26,7498.0,119.2308,119.3067,119.1886,119.2055,7498.0
2018-08-07 12:15:00,141.26,141.26,141.0,141.0,10459.0,119.2055,119.2055,118.986,118.986,10459.0
2018-08-07 12:20:00,141.01,141.13,141.01,141.06,9735.0,118.9945,119.0958,118.9945,119.0367,9735.0
2018-08-07 12:25:00,141.07,141.09,140.82,140.83,11741.0,119.0451,119.062,118.8342,118.8426,11741.0
2018-08-07 12:30:00,140.83,140.88,140.76,140.84,16213.0,118.8426,118.8848,118.7835,118.851,16213.0
2018-08-07 12:35:00,140.81,140.81,140.67,140.71,7460.0,118.8257,118.8257,118.7076,118.7413,7460.0
2018-08-07 12:40:00,140.72,140.84,140.68,140.83,7750.0,118.7498,118.851,118.716,118.8426,7750.0
2018-08-07 12:45:00,140.84,141.04,140.83,141.04,6742.0,118.851,119.0198,118.8426,119.0198,6742.0
2018-08-07 12:50:00,141.03,141.03,140.9,140.9,9612.0,119.0114,119.0114,118.9017,118.9017,9612.0
2018-08-07 12:55:00,140.89,140.94,140.79,140.94,9762.0,118.8932,118.9354,118.8088,118.9354,9762.0
2018-08-07 13:00:00,140.93,141.02,140.92,141.01,3980.0,118.927,119.0029,118.9185,118.9945,3980.0
2018-08-07 13:05:00,141.0,141.0,140.82,140.95,30591.0,118.986,118.986,118.8342,118.9439,30591.0
2018-08-07 13:10:00,140.95,141.02,140.8,140.82,12957.0,118.9439,119.0029,118.8173,118.8342,12957.0
2018-08-07 13:15:00,140.82,140.88,140.61,140.84,7340.0,118.8342,118.8848,118.6569,118.851,7340.0
2018-08-07 13:20:00,140.84,140.85,140.69,140.77,5100.0,118.851,118.8595,118.7244,118.792,5100.0
2018-08-07 13:25:00,140.72,140.87,140.72,140.84,5054.0,118.7498,118.8763,118.7498,118.851,5054.0
2018-08-07 13:30:00,140.83,140.83,140.73,140.74,4152.0,118.8426,118.8426,118.7582,118.7666,4152.0
2018-08-07 13:35:00,140.72,140.77,140.57,140.6,6726.0,118.7498,118.792,118.6232,118.6485,6726.0
2018-08-07 13:40:00,140.6,140.76,140.59,140.75,11704.0,118.6485,118.7835,118.6401,118.7751,11704.0
2018-08-07 13:45:00,140.75,140.82,140.75,140.76,4944.0,118.7751,118.8342,118.7751,118.7835,4944.0
2018-08-07 13:50:00,140.76,140.79,140.65,140.68,10953.0,118.7835,118.8088,118.6907,118.716,10953.0
2018-08-07 13:55:00,140.69,140.69,140.62,140.62,6921.0,118.7244,118.7244,118.6654,118.6654,6921.0
2018-08-07 14:00:00,140.61,140.75,140.61,140.71,8096.0,118.6569,118.7751,118.6569,118.7413,8096.0
2018-08-07 14:05:00,140.74,140.87,140.71,140.86,5962.0,118.7666,118.8763,118.7413,118.8679,5962.0
2018-08-07 14:10:00,140.83,140.86,140.78,140.81,9486.0,118.8426,118.8679,118.8004,118.8257,9486.0
2018-08-07 14:15:00,140.79,140.79,140.64,140.64,12198.0,118.8088,118.8088,118.6823,118.6823,12198.0
2018-08-07 14:20:00,140.68,140.78,140.68,140.74,6416.0,118.716,118.8004,118.716,118.7666,6416.0
2018-08-07 14:25:00,140.74,140.77,140.69,140.73,10753.0,118.7666,118.792,118.7244,118.7582,10753.0
2018-08-07 14:30:00,140.75,140.75,140.51,140.52,13645.0,118.7751,118.7751,118.5726,118.581,13645.0
2018-08-07 14:35:00,140.53,140.66,140.5,140.63,7438.0,118.5894,118.6991,118.5641,118.6738,7438.0
2018-08-07 14:40:00,140.65,140.65,140.61,140.61,8031.0,118.6907,118.6907,118.6569,118.6569,8031.0
2018-08-07 14:45:00,140.65,140.74,140.58,140.74,12600.0,118.6907,118.7666,118.6316,118.7666,12600.0
2018-08-07 14:50:00,140.72,140.77,140.69,140.77,11124.0,118.7498,118.792,118.7244,118.792,11124.0
2018-08-07 14:55:00,140.77,140.77,140.7,140.7,9555.0,118.792,118.792,118.7329,118.7329,9555.0
2018-08-07 15:00:00,140.7,140.73,140.52,140.56,13866.0,118.7329,118.7582,118.581,118.6147,13866.0
2018-08-07 15:05:00,140.58,140.74,140.58,140.65,13310.0,118.6316,118.7666,118.6316,118.6907,13310.0
2018-08-07 15:10:00,140.69,140.69,140.6,140.67,9722.0,118.7244,118.7244,118.6485,118.7076,9722.0
2018-08-07 15:15:00,140.7,140.7,140.55,140.55,7507.0,118.7329,118.7329,118.6063,118.6063,7507.0
2018-08-07 15:20:00,140.53,140.72,140.53,140.69,10010.0,118.5894,118.7498,118.5894,118.7244,10010.0
2018-08-07 15:25:00,140.71,140.71,140.55,140.56,9899.0,118.7413,118.7413,118.6063,118.6147,9899.0
2018-08-07 15:30:00,140.55,140.59,140.49,140.55,15967.0,118.6063,118.6401,118.5557,118.6063,15967.0
2018-08-07 15:35:00,140.53,140.6,140.39,140.42,29763.0,118.5894,118.6485,118.4713,118.4966,29763.0
2018-08-07 15:40:00,140.45,140.47,140.31,140.31,18741.0,118.5219,118.5388,118.4038,118.4038,18741.0
2018-08-07 15:45:00,140.31,140.51,140.26,140.5,27587.0,118.4038,118.5726,118.3616,118.5641,27587.0
2018-08-07 15:50:00,140.51,140.52,140.36,140.39,26437.0,118.5726,118.581,118.446,118.4713,26437.0
2018-08-07 15:55:00,140.39,140.46,140.29,140.34,66371.0,118.4713,118.5304,118.3869,118.4291,66371.0
2018-08-08 09:30:00,140.18,140.35,140.07,140.23,12695.0,118.2941,118.4375,118.2012,118.3363,12695.0
2018-08-08 09:35:00,140.1,140.1,139.46,139.62,9106.0,118.2266,118.2266,117.6865,117.8215,9106.0
2018-08-08 09:40:00,139.8,139.99,139.79,139.9,2626.0,117.9734,118.1337,117.965,118.0578,2626.0
2018-08-08 09:45:00,139.89,139.89,139.49,139.49,8317.0,118.0494,118.0494,117.7118,117.7118,8317.0
2018-08-08 09:50:00,139.53,139.73,139.41,139.66,13999.0,117.7456,117.9143,117.6443,117.8553,13999.0
2018-08-08 09:55:00,139.68,139.96,139.61,139.68,15519.0,117.8721,118.1084,117.8131,117.8721,15519.0
2018-08-08 10:00:00,139.7,139.97,139.7,139.84,8383.0,117.889,118.1169,117.889,118.0072,8383.0
2018-08-08 10:05:00,139.84,139.97,139.81,139.89,5535.0,118.0072,118.1169,117.9818,118.0494,5535.0
2018-08-08 10:10:00,139.89,139.99,139.82,139.88,7017.0,118.0494,118.1337,117.9903,118.0409,7017.0
2018-08-08 10:15:00,139.9,139.98,139.81,139.81,7365.0,118.0578,118.1253,117.9818,117.9818,7365.0
2018-08-08 10:20:00,139.85,139.85,139.62,139.66,6348.0,118.0156,118.0156,117.8215,117.8553,6348.0
2018-08-08 10:25:00,139.65,139.89,139.49,139.88,7092.0,117.8468,118.0494,117.7118,118.0409,7092.0
2018-08-08 10:30:00,139.88,139.96,139.59,139.64,9697.0,118.0409,118.1084,117.7962,117.8384,9697.0
2018-08-08 10:35:00,139.69,139.74,139.52,139.55,5646.0,117.8806,117.9228,117.7371,117.7624,5646.0
2018-08-08 10:40:00,139.57,139.65,139.55,139.64,3951.0,117.7793,117.8468,117.7624,117.8384,3951.0
2018-08-08 10:45:00,139.7,139.72,139.66,139.67,2881.0,117.889,117.9059,117.8553,117.8637,2881.0
2018-08-08 10:50:00,139.7,139.86,139.7,139.77,8306.0,117.889,118.024,117.889,117.9481,8306.0
2018-08-08 10:55:00,139.83,139.85,139.76,139.85,4003.0,117.9987,118.0156,117.9396,118.0156,4003.0
2018-08-08 11:00:00,139.89,139.89,139.79,139.8,6566.0,118.0494,118.0494,117.965,117.9734,6566.0
2018-08-08 11:05:00,139.82,139.82,139.75,139.75,4031.0,117.9903,117.9903,117.9312,117.9312,4031.0
2018-08-08 11:10:00,139.74,139.81,139.66,139.76,9896.0,117.9228,117.9818,117.8553,117.9396,9896.0
2018-08-08 11:15:00,139.74,139.83,139.71,139.79,5169.0,117.9228,117.9987,117.8975,117.965,5169.0
2018-08-08 11:20:00,139.77,139.77,139.54,139.56,6210.0,117.9481,117.9481,117.754,117.7709,6210.0
2018-08-08 11:25:00,139.56,139.7,139.55,139.65,4894.0,117.7709,117.889,117.7624,117.8468,4894.0
2018-08-08 11:30:00,139.74,139.87,139.73,139.78,5487.0,117.9228,118.0325,117.9143,117.9565,5487.0
2018-08-08 11:35:00,139.78,139.92,139.78,139.86,4707.0,117.9565,118.0747,117.9565,118.024,4707.0
2018-08-08 11:40:00,139.82,139.87,139.72,139.81,4442.0,117.9903,118.0325,117.9059,117.9818,4442.0
2018-08-08 11:45:00,139.81,139.92,139.73,139.92,8979.0,117.9818,118.0747,117.9143,118.0747,8979.0
2018-08-08 11:50:00,139.87,140.12,139.87,140.12,13252.0,118.0325,118.2434,118.0325,118.2434,13252.0
2018-08-08 11:55:00,140.16,140.17,140.0,140.16,9226.0,118.2772,118.2856,118.1422,118.2772,9226.0
2018-08-08 12:00:00,140.15,140.16,140.1,140.16,4510.0,118.2688,118.2772,118.2266,118.2772,4510.0
2018-08-08 12:05:00,140.15,140.16,140.04,140.04,5060.0,118.2688,118.2772,118.1759,118.1759,5060.0
2018-08-08 12:10:00,140.04,140.05,139.97,140.04,5400.0,118.1759,118.1844,118.1169,118.1759,5400.0
2018-08-08 12:15:00,140.07,140.1,140.01,140.03,3798.0,118.2012,118.2266,118.1506,118.1675,3798.0
2018-08-08 12:20:00,140.03,140.04,139.93,139.94,13973.0,118.1675,118.1759,118.0831,118.0915,13973.0
2018-08-08 12:25:00,139.94,140.01,139.93,139.97,15952.0,118.0915,118.1506,118.0831,118.1169,15952.0
2018-08-08 12:30:00,139.99,140.23,139.99,140.23,5477.0,118.1337,118.3363,118.1337,118.3363,5477.0
2018-08-08 12:35:00,140.26,140.35,140.26,140.35,5584.0,118.3616,118.4375,118.3616,118.4375,5584.0
2018-08-08 12:40:00,140.36,140.63,140.35,140.61,11059.0,118.446,118.6738,118.4375,118.6569,11059.0
2018-08-08 12:45:00,140.61,140.61,140.56,140.58,7737.0,118.6569,118.6569,118.6147,118.6316,7737.0
2018-08-08 12:50:00,140.56,140.56,140.41,140.41,7025.0,118.6147,118.6147,118.4882,118.4882,7025.0
2018-08-08 12:55:00,140.44,140.47,140.34,140.38,4520.0,118.5135,118.5388,118.4291,118.4628,4520.0
2018-08-08 13:00:00,140.38,140.52,140.38,140.41,4976.0,118.4628,118.581,118.4628,118.4882,4976.0
2018-08-08 13:05:00,140.42,140.57,140.42,140.56,3600.0,118.4966,118.6232,118.4966,118.6147,3600.0
2018-08-08 13:10:00,140.56,140.64,140.53,140.53,4329.0,118.6147,118.6823,118.5894,118.5894,4329.0
2018-08-08 13:15:00,140.53,140.58,140.48,140.57,3687.0,118.5894,118.6316,118.5472,118.6232,3687.0
2018-08-08 13:20:00,140.59,140.7,140.59,140.65,4375.0,118.6401,118.7329,118.6401,118.6907,4375.0
2018-08-08 13:25:00,140.65,140.65,140.3,140.32,7170.0,118.6907,118.6907,118.3953,118.4122,7170.0
2018-08-08 13:30:00,140.32,140.32,140.22,140.27,5201.0,118.4122,118.4122,118.3278,118.37,5201.0
2018-08-08 13:35:00,140.24,140.27,140.11,140.11,6444.0,118.3447,118.37,118.235,118.235,6444.0
2018-08-08 13:40:00,140.1,140.17,140.09,140.14,5047.0,118.2266,118.2856,118.2181,118.2603,5047.0
2018-08-08 13:45:00,140.14,140.24,140.14,140.23,4823.0,118.2603,118.3447,118.2603,118.3363,4823.0
2018-08-08 13:50:00,140.25,140.45,140.25,140.45,12750.0,118.3531,118.5219,118.3531,118.5219,12750.0
2018-08-08 13:55:00,140.41,140.69,140.41,140.67,11300.0,118.4882,118.7244,118.4882,118.7076,11300.0
2018-08-08 14:00:00,140.64,140.74,140.62,140.74,9556.0,118.6823,118.7666,118.6654,118.7666,9556.0
2018-08-08 14:05:00,140.74,140.75,140.6,140.63,14982.0,118.7666,118.7751,118.6485,118.6738,14982.0
2018-08-08 14:10:00,140.63,140.64,140.57,140.61,15966.0,118.6738,118.6823,118.6232,118.6569,15966.0
2018-08-08 14:15:00,140.65,140.74,140.56,140.56,60349.0,118.6907,118.7666,118.6147,118.6147,60349.0
2018-08-08 14:20:00,140.56,140.56,140.46,140.46,3200.0,118.6147,118.6147,118.5304,118.5304,3200.0
2018-08-08 14:25:00,140.46,140.49,140.41,140.49,5200.0,118.5304,118.5557,118.4882,118.5557,5200.0
2018-08-08 14:30:00,140.53,140.55,140.46,140.48,7200.0,118.5894,118.6063,118.5304,118.5472,7200.0
2018-08-08 14:35:00,140.49,140.65,140.49,140.65,8121.0,118.5557,118.6907,118.5557,118.6907,8121.0
2018-08-08 14:40:00,140.66,140.68,140.58,140.66,8465.0,118.6991,118.716,118.6316,118.6991,8465.0
2018-08-08 14:45:00,140.67,140.68,140.55,140.55,10014.0,118.7076,118.716,118.6063,118.6063,10014.0
2018-08-08 14:50:00,140.55,140.61,140.49,140.5,12187.0,118.6063,118.6569,118.5557,118.5641,12187.0
2018-08-08 14:55:00,140.49,140.49,140.34,140.44,6573.0,118.5557,118.5557,118.4291,118.5135,6573.0
2018-08-08 15:00:00,140.45,140.46,140.25,140.37,10218.0,118.5219,118.5304,118.3531,118.4544,10218.0
2018-08-08 15:05:00,140.39,140.47,140.32,140.35,6383.0,118.4713,118.5388,118.4122,118.4375,6383.0
2018-08-08 15:10:00,140.35,140.45,140.34,140.44,7003.0,118.4375,118.5219,118.4291,118.5135,7003.0
2018-08-08 15:15:00,140.44,140.45,140.35,140.35,7213.0,118.5135,118.5219,118.4375,118.4375,7213.0
2018-08-08 15:20:00,140.37,140.43,140.35,140.35,9563.0,118.4544,118.505,118.4375,118.4375,9563.0
2018-08-08 15:25:00,140.36,140.47,140.36,140.47,11506.0,118.446,118.5388,118.446,118.5388,11506.0
2018-08-08 15:30:00,140.48,140.6,140.48,140.55,13751.0,118.5472,118.6485,118.5472,118.6063,13751.0
2018-08-08 15:35:00,140.56,140.6,140.55,140.59,15632.0,118.6147,118.6485,118.6063,118.6401,15632.0
2018-08-08 15:40:00,140.59,140.6,140.5,140.52,12920.0,118.6401,118.6485,118.5641,118.581,12920.0
2018-08-08 15:45:00,140.53,140.54,140.43,140.46,12236.0,118.5894,118.5979,118.505,118.5304,12236.0
2018-08-08 15:50:00,140.47,140.49,140.42,140.42,17509.0,118.5388,118.5557,118.4966,118.4966,17509.0
2018-08-08 15:55:00,140.43,140.49,140.34,140.38,50823.0,118.505,118.5557,118.4291,118.4628,50823.0
2018-08-09 09:30:00,140.43,140.6,140.28,140.32,10242.0,118.505,118.6485,118.3785,118.4122,10242.0
2018-08-09 09:35:00,140.25,140.26,139.92,139.99,2902.0,118.3531,118.3616,118.0747,118.1337,2902.0
2018-08-09 09:40:00,140.12,140.29,140.12,140.26,11298.0,118.2434,118.3869,118.2434,118.3616,11298.0
2018-08-09 09:45:00,140.38,140.4,140.22,140.28,2442.0,118.4628,118.4797,118.3278,118.3785,2442.0
2018-08-09 09:50:00,140.27,140.27,140.08,140.17,1600.0,118.37,118.37,118.2097,118.2856,1600.0
2018-08-09 09:55:00,140.15,140.27,140.08,140.25,11180.0,118.2688,118.37,118.2097,118.3531,11180.0
2018-08-09 10:00:00,140.3,140.3,140.1,140.1,1900.0,118.3953,118.3953,118.2266,118.2266,1900.0
2018-08-09 10:05:00,140.13,140.13,139.94,139.97,7337.0,118.2519,118.2519,118.0915,118.1169,7337.0
2018-08-09 10:10:00,139.91,140.23,139.91,140.18,8900.0,118.0662,118.3363,118.0662,118.2941,8900.0
2018-08-09 10:15:00,140.19,140.25,140.0,140.07,4432.0,118.3025,118.3531,118.1422,118.2012,4432.0
2018-08-09 10:20:00,140.1,140.16,140.0,140.06,2352.0,118.2266,118.2772,118.1422,118.1928,2352.0
2018-08-09 10:25:00,140.03,140.09,139.95,139.97,3525.0,118.1675,118.2181,118.1,118.1169,3525.0
2018-08-09 10:30:00,139.91,139.91,139.84,139.85,3388.0,118.0662,118.0662,118.0072,118.0156,3388.0
2018-08-09 10:35:00,139.84,139.88,139.8,139.87,2950.0,118.0072,118.0409,117.9734,118.0325,2950.0
2018-08-09 10:40:00,139.87,140.09,139.86,140.06,8500.0,118.0325,118.2181,118.024,118.1928,8500.0
2018-08-09 10:45:00,140.08,140.09,139.76,139.82,28699.0,118.2097,118.2181,117.9396,117.9903,28699.0
2018-08-09 10:50:00,139.8,139.8,139.57,139.67,6531.0,117.9734,117.9734,117.7793,117.8637,6531.0
2018-08-09 10:55:00,139.67,139.71,139.6,139.7,3966.0,117.8637,117.8975,117.8046,117.889,3966.0
2018-08-09 11:00:00,139.73,139.8,139.7,139.71,5909.0,117.9143,117.9734,117.889,117.8975,5909.0
2018-08-09 11:05:00,139.7,139.71,139.5,139.5,5175.0,117.889,117.8975,117.7202,117.7202,5175.0
2018-08-09 11:10:00,139.47,139.47,139.19,139.19,4118.0,117.6949,117.6949,117.4586,117.4586,4118.0
2018-08-09 11:15:00,139.21,139.37,139.2,139.29,7976.0,117.4755,117.6105,117.4671,117.543,7976.0
2018-08-09 11:20:00,139.33,139.54,139.33,139.47,4121.0,117.5768,117.754,117.5768,117.6949,4121.0
2018-08-09 11:25:00,139.47,139.47,139.21,139.31,5404.0,117.6949,117.6949,117.4755,117.5599,5404.0
2018-08-09 11:30:00,139.27,139.27,139.09,139.12,6988.0,117.5262,117.5262,117.3743,117.3996,6988.0
2018-08-09 11:35:00,139.12,139.2,139.11,139.16,9280.0,117.3996,117.4671,117.3911,117.4333,9280.0
2018-08-09 11:40:00,139.15,139.21,138.91,139.03,17427.0,117.4249,117.4755,117.2224,117.3236,17427.0
2018-08-09 11:45:00,139.03,139.05,138.63,138.63,6094.0,117.3236,117.3405,116.9861,116.9861,6094.0
2018-08-09 11:50:00,138.64,138.95,138.64,138.95,6627.0,116.9945,117.2561,116.9945,117.2561,6627.0
2018-08-09 11:55:00,138.98,139.03,138.9,138.95,28490.0,117.2814,117.3236,117.2139,117.2561,28490.0
2018-08-09 12:00:00,138.97,139.04,138.79,139.04,5551.0,117.273,117.3321,117.1211,117.3321,5551.0
2018-08-09 12:05:00,139.08,139.12,138.98,138.98,5934.0,117.3658,117.3996,117.2814,117.2814,5934.0
2018-08-09 12:10:00,138.98,139.2,138.98,139.16,4918.0,117.2814,117.4671,117.2814,117.4333,4918.0
2018-08-09 12:15:00,139.2,139.22,139.08,139.13,10895.0,117.4671,117.484,117.3658,117.408,10895.0
2018-08-09 12:20:00,139.13,139.13,139.06,139.06,8605.0,117.408,117.408,117.3489,117.3489,8605.0
2018-08-09 12:25:00,139.05,139.05,138.83,138.83,7755.0,117.3405,117.3405,117.1548,117.1548,7755.0
2018-08-09 12:30:00,138.86,139.02,138.86,139.02,3332.0,117.1802,117.3152,117.1802,117.3152,3332.0
2018-08-09 12:35:00,139.03,139.04,138.96,138.98,7915.0,117.3236,117.3321,117.2645,117.2814,7915.0
2018-08-09 12:40:00,138.98,139.08,138.96,139.0,17559.0,117.2814,117.3658,117.2645,117.2983,17559.0
2018-08-09 12:45:00,139.01,139.14,138.99,139.14,13881.0,117.3067,117.4164,117.2899,117.4164,13881.0
2018-08-09 12:50:00,139.18,139.21,139.13,139.18,6691.0,117.4502,117.4755,117.408,117.4502,6691.0
2018-08-09 12:55:00,139.15,139.22,139.06,139.08,8749.0,117.4249,117.484,117.3489,117.3658,8749.0
2018-08-09 13:00:00,139.08,139.1,138.95,138.95,6751.0,117.3658,117.3827,117.2561,117.2561,6751.0
2018-08-09 13:05:00,138.95,139.1,138.9,139.1,5211.0,117.2561,117.3827,117.2139,117.3827,5211.0
2018-08-09 13:10:00,139.12,139.12,138.99,139.03,5690.0,117.3996,117.3996,117.2899,117.3236,5690.0
2018-08-09 13:15:00,139.07,139.16,139.04,139.15,7048.0,117.3574,117.4333,117.3321,117.4249,7048.0
2018-08-09 13:20:00,139.15,139.19,139.06,139.19,4071.0,117.4249,117.4586,117.3489,117.4586,4071.0
2018-08-09 13:25:00,139.23,139.23,139.13,139.13,8110.0,117.4924,117.4924,117.408,117.408,8110.0
2018-08-09 13:30:00,139.13,139.16,139.12,139.16,3353.0,117.408,117.4333,117.3996,117.4333,3353.0
2018-08-09 13:35:00,139.16,139.19,139.14,139.15,5300.0,117.4333,117.4586,117.4164,117.4249,5300.0
2018-08-09 13:40:00,139.15,139.18,139.13,139.15,6247.0,117.4249,117.4502,117.408,117.4249,6247.0
2018-08-09 13:45:00,139.15,139.16,139.11,139.12,2598.0,117.4249,117.4333,117.3911,117.3996,2598.0
2018-08-09 13:50:00,139.13,139.16,139.04,139.07,7283.0,117.408,117.4333,117.3321,117.3574,7283.0
2018-08-09 13:55:00,139.06,139.15,139.03,139.12,6853.0,117.3489,117.4249,117.3236,117.3996,6853.0
2018-08-09 14:00:00,139.12,139.13,139.06,139.11,11164.0,117.3996,117.408,117.3489,117.3911,11164.0
2018-08-09 14:05:00,139.1,139.1,139.06,139.06,3704.0,117.3827,117.3827,117.3489,117.3489,3704.0
2018-08-09 14:10:00,139.06,139.06,138.99,139.0,4622.0,117.3489,117.3489,117.2899,117.2983,4622.0
2018-08-09 14:15:00,139.0,139.01,138.87,138.94,7765.0,117.2983,117.3067,117.1886,117.2477,7765.0
2018-08-09 14:20:00,138.94,138.98,138.93,138.94,7800.0,117.2477,117.2814,117.2392,117.2477,7800.0
2018-08-09 14:25:00,138.96,139.03,138.9,138.9,6589.0,117.2645,117.3236,117.2139,117.2139,6589.0
2018-08-09 14:30:00,138.92,138.99,138.91,138.96,6600.0,117.2308,117.2899,117.2224,117.2645,6600.0
2018-08-09 14:35:00,139.0,139.14,138.97,139.11,8942.0,117.2983,117.4164,117.273,117.3911,8942.0
2018-08-09 14:40:00,139.11,139.11,138.97,138.99,4994.0,117.3911,117.3911,117.273,117.2899,4994.0
2018-08-09 14:45:00,138.99,139.09,138.99,139.08,12651.0,117.2899,117.3743,117.2899,117.3658,12651.0
2018-08-09 14:50:00,139.07,139.09,139.02,139.05,6870.0,117.3574,117.3743,117.3152,117.3405,6870.0
2018-08-09 14:55:00,139.04,139.04,138.95,139.0,12188.0,117.3321,117.3321,117.2561,117.2983,12188.0
2018-08-09 15:00:00,138.99,139.0,138.96,138.99,18577.0,117.2899,117.2983,117.2645,117.2899,18577.0
2018-08-09 15:05:00,138.99,139.0,138.95,138.97,13501.0,117.2899,117.2983,117.2561,117.273,13501.0
2018-08-09 15:10:00,138.97,139.0,138.95,138.98,13338.0,117.273,117.2983,117.2561,117.2814,13338.0
2018-08-09 15:15:00,139.0,139.0,138.93,138.98,10078.0,117.2983,117.2983,117.2392,117.2814,10078.0
2018-08-09 15:20:00,138.98,139.0,138.93,138.93,10032.0,117.2814,117.2983,117.2392,117.2392,10032.0
2018-08-09 15:25:00,138.94,139.0,138.9,138.92,18447.0,117.2477,117.2983,117.2139,117.2308,18447.0
2018-08-09 15:30:00,138.91,139.04,138.88,139.04,10894.0,117.2224,117.3321,117.197,117.3321,10894.0
2018-08-09 15:35:00,139.04,139.04,138.93,138.94,11407.0,117.3321,117.3321,117.2392,117.2477,11407.0
2018-08-09 15:40:00,138.96,138.96,138.81,138.86,9933.0,117.2645,117.2645,117.138,117.1802,9933.0
2018-08-09 15:45:00,138.87,138.88,138.47,138.49,22534.0,117.1886,117.197,116.8511,116.8679,22534.0
2018-08-09 15:50:00,138.5,138.57,138.4,138.51,28057.0,116.8764,116.9354,116.792,116.8848,28057.0
2018-08-09 15:55:00,138.51,138.56,138.41,138.55,103343.0,116.8848,116.927,116.8004,116.9186,103343.0
2018-08-10 09:30:00,138.0,138.25,136.9,136.91,26075.0,116.4544,116.6654,115.5262,115.5346,26075.0
2018-08-10 09:35:00,136.9,137.1,136.19,136.19,13815.0,115.5262,115.6949,114.927,114.927,13815.0
2018-08-10 09:40:00,136.22,136.61,136.07,136.39,12858.0,114.9523,115.2814,114.8258,115.0958,12858.0
2018-08-10 09:45:00,136.38,136.45,136.15,136.15,12323.0,115.0874,115.1464,114.8933,114.8933,12323.0
2018-08-10 09:50:00,136.15,136.18,135.87,135.88,10168.0,114.8933,114.9186,114.657,114.6654,10168.0
2018-08-10 09:55:00,135.87,135.88,135.58,135.87,36843.0,114.657,114.6654,114.4123,114.657,36843.0
2018-08-10 10:00:00,135.87,136.26,135.8,136.18,16058.0,114.657,114.9861,114.5979,114.9186,16058.0
2018-08-10 10:05:00,136.18,136.47,136.0,136.44,35565.0,114.9186,115.1633,114.7667,115.138,35565.0
2018-08-10 10:10:00,136.43,136.84,136.43,136.65,18188.0,115.1296,115.4755,115.1296,115.3152,18188.0
2018-08-10 10:15:00,136.65,137.0,136.65,137.0,10494.0,115.3152,115.6106,115.3152,115.6106,10494.0
2018-08-10 10:20:00,137.0,137.0,136.35,136.53,12989.0,115.6106,115.6106,115.062,115.2139,12989.0
2018-08-10 10:25:00,136.51,136.52,136.14,136.5,13260.0,115.1971,115.2055,114.8848,115.1886,13260.0
2018-08-10 10:30:00,136.47,136.85,136.47,136.72,15785.0,115.1633,115.484,115.1633,115.3743,15785.0
2018-08-10 10:35:00,136.74,136.87,136.63,136.77,8518.0,115.3912,115.5009,115.2983,115.4165,8518.0
2018-08-10 10:40:00,136.75,137.15,136.73,136.92,8793.0,115.3996,115.7371,115.3827,115.543,8793.0
2018-08-10 10:45:00,136.92,137.2,136.85,137.16,7619.0,115.543,115.7793,115.484,115.7456,7619.0
2018-08-10 10:50:00,137.09,137.09,136.79,136.97,8104.0,115.6865,115.6865,115.4333,115.5852,8104.0
2018-08-10 10:55:00,136.96,137.16,136.96,137.01,7108.0,115.5768,115.7456,115.5768,115.619,7108.0
2018-08-10 11:00:00,137.03,137.22,136.9,137.17,16719.0,115.6359,115.7962,115.5262,115.754,16719.0
2018-08-10 11:05:00,137.16,137.17,136.9,136.94,7600.0,115.7456,115.754,115.5262,115.5599,7600.0
2018-08-10 11:10:00,136.92,136.92,136.77,136.77,3071.0,115.543,115.543,115.4165,115.4165,3071.0
2018-08-10 11:15:00,136.83,136.92,136.77,136.8,5259.0,115.4671,115.543,115.4165,115.4418,5259.0
2018-08-10 11:20:00,136.77,137.18,136.76,137.16,14724.0,115.4165,115.7625,115.408,115.7456,14724.0
2018-08-10 11:25:00,137.16,137.23,137.02,137.02,18581.0,115.7456,115.8046,115.6274,115.6274,18581.0
2018-08-10 11:30:00,136.99,137.23,136.9,137.17,4255.0,115.6021,115.8046,115.5262,115.754,4255.0
2018-08-10 11:35:00,137.22,137.33,137.0,137.1,5530.0,115.7962,115.889,115.6106,115.6949,5530.0
2018-08-10 11:40:00,137.03,137.03,136.84,136.97,3910.0,115.6359,115.6359,115.4755,115.5852,3910.0
2018-08-10 11:45:00,136.97,137.14,136.87,137.05,6800.0,115.5852,115.7287,115.5009,115.6528,6800.0
2018-08-10 11:50:00,137.05,137.07,136.9,136.9,4743.0,115.6528,115.6696,115.5262,115.5262,4743.0
2018-08-10 11:55:00,136.9,137.06,136.78,136.81,19392.0,115.5262,115.6612,115.4249,115.4502,19392.0
2018-08-10 12:00:00,136.85,136.91,136.75,136.83,6083.0,115.484,115.5346,115.3996,115.4671,6083.0
2018-08-10 12:05:00,136.83,136.88,136.78,136.87,4239.0,115.4671,115.5093,115.4249,115.5009,4239.0
2018-08-10 12:10:00,136.87,136.87,136.66,136.8,16396.0,115.5009,115.5009,115.3236,115.4418,16396.0
2018-08-10 12:15:00,136.86,136.92,136.79,136.84,5708.0,115.4924,115.543,115.4333,115.4755,5708.0
2018-08-10 12:20:00,136.87,136.91,136.68,136.72,10755.0,115.5009,115.5346,115.3405,115.3743,10755.0
2018-08-10 12:25:00,136.72,136.76,136.67,136.71,8731.0,115.3743,115.408,115.3321,115.3658,8731.0
2018-08-10 12:30:00,136.72,136.74,136.62,136.72,32273.0,115.3743,115.3912,115.2899,115.3743,32273.0
2018-08-10 12:35:00,136.75,136.76,136.56,136.59,9950.0,115.3996,115.408,115.2393,115.2646,9950.0
2018-08-10 12:40:00,136.59,136.67,136.55,136.58,9595.0,115.2646,115.3321,115.2308,115.2561,9595.0
2018-08-10 12:45:00,136.61,136.62,136.39,136.39,19673.0,115.2814,115.2899,115.0958,115.0958,19673.0
2018-08-10 12:50:00,136.42,136.47,136.35,136.41,7693.0,115.1211,115.1633,115.062,115.1127,7693.0
2018-08-10 12:55:00,136.42,136.6,136.42,136.6,25170.0,115.1211,115.273,115.1211,115.273,25170.0
2018-08-10 13:00:00,136.6,136.6,136.48,136.54,8867.0,115.273,115.273,115.1717,115.2224,8867.0
2018-08-10 13:05:00,136.54,136.69,136.53,136.66,5917.0,115.2224,115.349,115.2139,115.3236,5917.0
2018-08-10 13:10:00,136.67,136.83,136.66,136.72,5437.0,115.3321,115.4671,115.3236,115.3743,5437.0
2018-08-10 13:15:00,136.73,136.73,136.55,136.55,7238.0,115.3827,115.3827,115.2308,115.2308,7238.0
2018-08-10 13:20:00,136.56,136.67,136.54,136.55,4992.0,115.2393,115.3321,115.2224,115.2308,4992.0
2018-08-10 13:25:00,136.58,136.61,136.54,136.55,6227.0,115.2561,115.2814,115.2224,115.2308,6227.0
2018-08-10 13:30:00,136.55,136.58,136.42,136.48,5940.0,115.2308,115.2561,115.1211,115.1717,5940.0
2018-08-10 13:35:00,136.46,136.53,136.36,136.38,8613.0,115.1549,115.2139,115.0705,115.0874,8613.0
2018-08-10 13:40:00,136.39,136.44,136.29,136.35,7058.0,115.0958,115.138,115.0114,115.062,7058.0
2018-08-10 13:45:00,136.3,136.35,136.21,136.35,30340.0,115.0198,115.062,114.9439,115.062,30340.0
2018-08-10 13:50:00,136.35,136.39,136.19,136.24,12478.0,115.062,115.0958,114.927,114.9692,12478.0
2018-08-10 13:55:00,136.2,136.21,136.07,136.09,17526.0,114.9355,114.9439,114.8258,114.8426,17526.0
2018-08-10 14:00:00,136.11,136.25,136.08,136.21,11602.0,114.8595,114.9777,114.8342,114.9439,11602.0
2018-08-10 14:05:00,136.21,136.32,136.14,136.3,9632.0,114.9439,115.0367,114.8848,115.0198,9632.0
2018-08-10 14:10:00,136.29,136.45,136.29,136.43,18358.0,115.0114,115.1464,115.0114,115.1296,18358.0
2018-08-10 14:15:00,136.42,136.51,136.41,136.49,22539.0,115.1211,115.1971,115.1127,115.1802,22539.0
2018-08-10 14:20:00,136.49,136.55,136.46,136.47,13878.0,115.1802,115.2308,115.1549,115.1633,13878.0
2018-08-10 14:25:00,136.47,136.54,136.35,136.37,19962.0,115.1633,115.2224,115.062,115.0789,19962.0
2018-08-10 14:30:00,136.36,136.44,136.34,136.44,10951.0,115.0705,115.138,115.0536,115.138,10951.0
2018-08-10 14:35:00,136.43,136.53,136.41,136.49,9624.0,115.1296,115.2139,115.1127,115.1802,9624.0
2018-08-10 14:40:00,136.49,136.52,136.4,136.5,5737.0,115.1802,115.2055,115.1042,115.1886,5737.0
2018-08-10 14:45:00,136.5,136.66,136.49,136.62,12784.0,115.1886,115.3236,115.1802,115.2899,12784.0
2018-08-10 14:50:00,136.63,136.77,136.62,136.68,11231.0,115.2983,115.4165,115.2899,115.3405,11231.0
2018-08-10 14:55:00,136.67,136.69,136.5,136.53,5900.0,115.3321,115.349,115.1886,115.2139,5900.0
2018-08-10 15:00:00,136.49,136.52,136.37,136.48,14252.0,115.1802,115.2055,115.0789,115.1717,14252.0
2018-08-10 15:05:00,136.48,136.54,136.4,136.41,6083.0,115.1717,115.2224,115.1042,115.1127,6083.0
2018-08-10 15:10:00,136.41,136.47,136.4,136.4,8952.0,115.1127,115.1633,115.1042,115.1042,8952.0
2018-08-10 15:15:00,136.4,136.68,136.4,136.68,9613.0,115.1042,115.3405,115.1042,115.3405,9613.0
2018-08-10 15:20:00,136.71,136.96,136.71,136.89,11500.0,115.3658,115.5768,115.3658,115.5177,11500.0
2018-08-10 15:25:00,136.91,137.06,136.73,136.77,16563.0,115.5346,115.6612,115.3827,115.4165,16563.0
2018-08-10 15:30:00,136.77,136.82,136.67,136.67,11443.0,115.4165,115.4587,115.3321,115.3321,11443.0
2018-08-10 15:35:00,136.66,136.71,136.53,136.63,11975.0,115.3236,115.3658,115.2139,115.2983,11975.0
2018-08-10 15:40:00,136.6,136.62,136.46,136.51,22573.0,115.273,115.2899,115.1549,115.1971,22573.0
2018-08-10 15:45:00,136.51,136.58,136.48,136.53,21664.0,115.1971,115.2561,115.1717,115.2139,21664.0
2018-08-10 15:50:00,136.53,136.65,136.46,136.46,26175.0,115.2139,115.3152,115.1549,115.1549,26175.0
2018-08-10 15:55:00,136.47,136.57,136.43,136.48,77016.0,115.1633,115.2477,115.1296,115.1717,77016.0
2018-08-13 09:30:00,136.74,137.31,136.64,137.11,22450.0,115.3912,115.8722,115.3068,115.7034,22450.0
2018-08-13 09:35:00,137.1,137.25,136.26,136.48,10779.0,115.6949,115.8215,114.9861,115.1717,10779.0
2018-08-13 09:40:00,136.48,136.58,136.01,136.57,14099.0,115.1717,115.2561,114.7751,115.2477,14099.0
2018-08-13 09:45:00,136.57,137.18,136.57,137.16,13027.0,115.2477,115.7625,115.2477,115.7456,13027.0
2018-08-13 09:50:00,137.15,137.22,136.71,136.82,16764.0,115.7371,115.7962,115.3658,115.4587,16764.0
2018-08-13 09:55:00,136.82,136.88,136.56,136.62,13806.0,115.4587,115.5093,115.2393,115.2899,13806.0
2018-08-13 10:00:00,136.64,137.04,136.55,137.0,33506.0,115.3068,115.6443,115.2308,115.6106,33506.0
2018-08-13 10:05:00,137.05,137.39,137.05,137.39,14892.0,115.6528,115.9397,115.6528,115.9397,14892.0
2018-08-13 10:10:00,137.4,137.42,137.02,137.07,17944.0,115.9481,115.965,115.6274,115.6696,17944.0
2018-08-13 10:15:00,137.07,137.18,136.97,137.08,9266.0,115.6696,115.7625,115.5852,115.6781,9266.0
2018-08-13 10:20:00,137.11,137.26,136.93,137.1,6710.0,115.7034,115.83,115.5515,115.6949,6710.0
2018-08-13 10:25:00,137.1,137.11,136.86,136.86,6608.0,115.6949,115.7034,115.4924,115.4924,6608.0
2018-08-13 10:30:00,136.86,136.96,136.83,136.85,10222.0,115.4924,115.5768,115.4671,115.484,10222.0
2018-08-13 10:35:00,136.85,136.89,136.77,136.8,11834.0,115.484,115.5177,115.4165,115.4418,11834.0
2018-08-13 10:40:00,136.8,136.81,136.65,136.65,5547.0,115.4418,115.4502,115.3152,115.3152,5547.0
2018-08-13 10:45:00,136.64,136.69,136.55,136.68,14539.0,115.3068,115.349,115.2308,115.3405,14539.0
2018-08-13 10:50:00,136.69,136.71,136.62,136.65,8837.0,115.349,115.3658,115.2899,115.3152,8837.0
2018-08-13 10:55:00,136.62,136.67,136.51,136.64,21142.0,115.2899,115.3321,115.1971,115.3068,21142.0
2018-08-13 11:00:00,136.65,136.86,136.65,136.78,7293.0,115.3152,115.4924,115.3152,115.4249,7293.0
2018-08-13 11:05:00,136.8,136.86,136.5,136.57,9716.0,115.4418,115.4924,115.1886,115.2477,9716.0
2018-08-13 11:10:00,136.57,136.59,136.44,136.53,7940.0,115.2477,115.2646,115.138,115.2139,7940.0
2018-08-13 11:15:00,136.54,136.55,136.2,136.24,18507.0,115.2224,115.2308,114.9355,114.9692,18507.0
2018-08-13 11:20:00,136.23,136.35,136.06,136.32,16609.0,114.9608,115.062,114.8173,115.0367,16609.0
2018-08-13 11:25:00,136.32,136.54,136.32,136.41,8080.0,115.0367,115.2224,115.0367,115.1127,8080.0
2018-08-13 11:30:00,136.44,136.49,136.38,136.42,6382.0,115.138,115.1802,115.0874,115.1211,6382.0
2018-08-13 11:35:00,136.43,136.54,136.39,136.44,6402.0,115.1296,115.2224,115.0958,115.138,6402.0
2018-08-13 11:40:00,136.48,136.64,136.47,136.61,6922.0,115.1717,115.3068,115.1633,115.2814,6922.0
2018-08-13 11:45:00,136.61,136.62,136.45,136.55,8402.0,115.2814,115.2899,115.1464,115.2308,8402.0
2018-08-13 11:50:00,136.55,136.63,136.27,136.32,18198.0,115.2308,115.2983,114.9945,115.0367,18198.0
2018-08-13 11:55:00,136.32,136.45,136.16,136.2,10177.0,115.0367,115.1464,114.9017,114.9355,10177.0
2018-08-13 12:00:00,136.14,136.31,136.12,136.31,8626.0,114.8848,115.0283,114.868,115.0283,8626.0
2018-08-13 12:05:00,136.31,136.46,136.2,136.38,8268.0,115.0283,115.1549,114.9355,115.0874,8268.0
2018-08-13 12:10:00,136.37,136.44,136.37,136.42,7954.0,115.0789,115.138,115.0789,115.1211,7954.0
2018-08-13 12:15:00,136.41,136.41,136.29,136.29,11151.0,115.1127,115.1127,115.0114,115.0114,11151.0
2018-08-13 12:20:00,136.29,136.4,136.27,136.29,11820.0,115.0114,115.1042,114.9945,115.0114,11820.0
2018-08-13 12:25:00,136.29,136.3,136.15,136.23,11225.0,115.0114,115.0198,114.8933,114.9608,11225.0
2018-08-13 12:30:00,136.22,136.28,136.13,136.19,9202.0,114.9523,115.003,114.8764,114.927,9202.0
2018-08-13 12:35:00,136.15,136.33,136.15,136.3,11398.0,114.8933,115.0452,114.8933,115.0198,11398.0
2018-08-13 12:40:00,136.3,136.31,136.25,136.31,5634.0,115.0198,115.0283,114.9777,115.0283,5634.0
2018-08-13 12:45:00,136.3,136.35,136.21,136.26,18194.0,115.0198,115.062,114.9439,114.9861,18194.0
2018-08-13 12:50:00,136.22,136.34,136.18,136.23,9447.0,114.9523,115.0536,114.9186,114.9608,9447.0
2018-08-13 12:55:00,136.2,136.26,136.14,136.21,4964.0,114.9355,114.9861,114.8848,114.9439,4964.0
2018-08-13 13:00:00,136.15,136.17,135.96,136.01,6604.0,114.8933,114.9101,114.7329,114.7751,6604.0
2018-08-13 13:05:00,136.0,136.05,135.92,136.03,4400.0,114.7667,114.8089,114.6992,114.792,4400.0
2018-08-13 13:10:00,136.03,136.16,136.03,136.16,3534.0,114.792,114.9017,114.792,114.9017,3534.0
2018-08-13 13:15:00,136.15,136.44,136.15,136.4,12569.0,114.8933,115.138,114.8933,115.1042,12569.0
2018-08-13 13:20:00,136.44,136.51,136.42,136.47,5999.0,115.138,115.1971,115.1211,115.1633,5999.0
2018-08-13 13:25:00,136.49,136.53,136.46,136.52,8174.0,115.1802,115.2139,115.1549,115.2055,8174.0
2018-08-13 13:30:00,136.54,136.67,136.54,136.56,8962.0,115.2224,115.3321,115.2224,115.2393,8962.0
2018-08-13 13:35:00,136.57,136.59,136.52,136.52,8884.0,115.2477,115.2646,115.2055,115.2055,8884.0
2018-08-13 13:40:00,136.52,136.62,136.47,136.62,8730.0,115.2055,115.2899,115.1633,115.2899,8730.0
2018-08-13 13:45:00,136.59,136.71,136.57,136.64,14666.0,115.2646,115.3658,115.2477,115.3068,14666.0
2018-08-13 13:50:00,136.64,136.87,136.62,136.82,12232.0,115.3068,115.5009,115.2899,115.4587,12232.0
2018-08-13 13:55:00,136.86,136.88,136.74,136.75,7611.0,115.4924,115.5093,115.3912,115.3996,7611.0
2018-08-13 14:00:00,136.78,137.04,136.72,137.02,9432.0,115.4249,115.6443,115.3743,115.6274,9432.0
2018-08-13 14:05:00,137.05,137.1,136.98,137.0,15854.0,115.6528,115.6949,115.5937,115.6106,15854.0
2018-08-13 14:10:00,136.99,137.08,136.99,137.08,11317.0,115.6021,115.6781,115.6021,115.6781,11317.0
2018-08-13 14:15:00,137.08,137.13,137.04,137.05,12417.0,115.6781,115.7203,115.6443,115.6528,12417.0
2018-08-13 14:20:00,137.06,137.09,136.87,137.03,20838.0,115.6612,115.6865,115.5009,115.6359,20838.0
2018-08-13 14:25:00,137.06,137.2,137.03,137.14,15080.0,115.6612,115.7793,115.6359,115.7287,15080.0
2018-08-13 14:30:00,137.15,137.18,137.01,137.01,18604.0,115.7371,115.7625,115.619,115.619,18604.0
2018-08-13 14:35:00,137.01,137.01,136.74,136.82,12607.0,115.619,115.619,115.3912,115.4587,12607.0
2018-08-13 14:40:00,136.82,136.95,136.78,136.83,10906.0,115.4587,115.5684,115.4249,115.4671,10906.0
2018-08-13 14:45:00,136.8,136.81,136.66,136.69,7703.0,115.4418,115.4502,115.3236,115.349,7703.0
2018-08-13 14:50:00,136.69,136.7,136.51,136.52,7457.0,115.349,115.3574,115.1971,115.2055,7457.0
2018-08-13 14:55:00,136.5,136.53,136.42,136.47,11321.0,115.1886,115.2139,115.1211,115.1633,11321.0
2018-08-13 15:00:00,136.44,136.44,136.28,136.36,11224.0,115.138,115.138,115.003,115.0705,11224.0
2018-08-13 15:05:00,136.35,136.41,136.33,136.37,10371.0,115.062,115.1127,115.0452,115.0789,10371.0
2018-08-13 15:10:00,136.36,136.45,136.34,136.42,20043.0,115.0705,115.1464,115.0536,115.1211,20043.0
2018-08-13 15:15:00,136.41,136.45,136.29,136.29,9109.0,115.1127,115.1464,115.0114,115.0114,9109.0
2018-08-13 15:20:00,136.31,136.31,136.18,136.2,15230.0,115.0283,115.0283,114.9186,114.9355,15230.0
2018-08-13 15:25:00,136.21,136.36,136.21,136.27,21626.0,114.9439,115.0705,114.9439,114.9945,21626.0
2018-08-13 15:30:00,136.27,136.27,136.08,136.08,27400.0,114.9945,114.9945,114.8342,114.8342,27400.0
2018-08-13 15:35:00,136.08,136.25,136.06,136.19,20250.0,114.8342,114.9777,114.8173,114.927,20250.0
2018-08-13 15:40:00,136.19,136.25,136.09,136.23,28525.0,114.927,114.9777,114.8426,114.9608,28525.0
2018-08-13 15:45:00,136.25,136.26,135.94,135.95,32387.0,114.9777,114.9861,114.7161,114.7245,32387.0
2018-08-13 15:50:00,135.91,136.02,135.87,135.91,40472.0,114.6907,114.7836,114.657,114.6907,40472.0
2018-08-13 15:55:00,135.93,136.06,135.77,135.89,86787.0,114.7076,114.8173,114.5726,114.6739,86787.0
2018-08-14 09:30:00,135.98,136.72,135.98,136.35,13985.0,114.7498,115.3743,114.7498,115.062,13985.0
2018-08-14 09:35:00,136.46,136.57,136.22,136.39,8555.0,115.1549,115.2477,114.9523,115.0958,8555.0
2018-08-14 09:40:00,136.37,136.71,136.32,136.62,5973.0,115.0789,115.3658,115.0367,115.2899,5973.0
2018-08-14 09:45:00,136.65,137.01,136.65,136.86,17090.0,115.3152,115.619,115.3152,115.4924,17090.0
2018-08-14 09:50:00,136.83,137.17,136.71,137.13,10259.0,115.4671,115.754,115.3658,115.7203,10259.0
2018-08-14 09:55:00,137.11,137.55,137.1,137.41,35346.0,115.7034,116.0747,115.6949,115.9565,35346.0
2018-08-14 10:00:00,137.4,137.44,136.85,136.87,7170.0,115.9481,115.9819,115.484,115.5009,7170.0
2018-08-14 10:05:00,136.86,136.99,136.82,136.91,17310.0,115.4924,115.6021,115.4587,115.5346,17310.0
2018-08-14 10:10:00,136.97,137.58,136.97,137.55,14522.0,115.5852,116.1,115.5852,116.0747,14522.0
2018-08-14 10:15:00,137.57,137.66,137.22,137.34,14257.0,116.0916,116.1675,115.7962,115.8975,14257.0
2018-08-14 10:20:00,137.32,137.75,137.32,137.58,19587.0,115.8806,116.2435,115.8806,116.1,19587.0
2018-08-14 10:25:00,137.58,137.73,137.53,137.66,5342.0,116.1,116.2266,116.0578,116.1675,5342.0
2018-08-14 10:30:00,137.62,137.62,137.15,137.24,3894.0,116.1338,116.1338,115.7371,115.8131,3894.0
2018-08-14 10:35:00,137.24,137.58,137.19,137.54,3931.0,115.8131,116.1,115.7709,116.0663,3931.0
2018-08-14 10:40:00,137.5,137.63,137.39,137.58,8652.0,116.0325,116.1422,115.9397,116.1,8652.0
2018-08-14 10:45:00,137.59,137.76,137.58,137.74,4771.0,116.1084,116.2519,116.1,116.235,4771.0
2018-08-14 10:50:00,137.76,137.96,137.64,137.92,13803.0,116.2519,116.4207,116.1506,116.3869,13803.0
2018-08-14 10:55:00,137.86,137.91,137.69,137.75,8331.0,116.3363,116.3785,116.1928,116.2435,8331.0
2018-08-14 11:00:00,137.77,137.88,137.74,137.88,7966.0,116.2603,116.3532,116.235,116.3532,7966.0
2018-08-14 11:05:00,137.89,137.95,137.84,137.85,7117.0,116.3616,116.4122,116.3194,116.3279,7117.0
2018-08-14 11:10:00,137.82,137.96,137.82,137.9,5699.0,116.3025,116.4207,116.3025,116.37,5699.0
2018-08-14 11:15:00,137.97,138.02,137.7,137.7,12143.0,116.4291,116.4713,116.2013,116.2013,12143.0
2018-08-14 11:20:00,137.72,137.9,137.71,137.87,6165.0,116.2181,116.37,116.2097,116.3447,6165.0
2018-08-14 11:25:00,137.89,137.98,137.85,137.87,5967.0,116.3616,116.4376,116.3279,116.3447,5967.0
2018-08-14 11:30:00,137.96,137.96,137.57,137.58,9831.0,116.4207,116.4207,116.0916,116.1,9831.0
2018-08-14 11:35:00,137.61,137.76,137.61,137.66,5066.0,116.1253,116.2519,116.1253,116.1675,5066.0
2018-08-14 11:40:00,137.67,137.79,137.64,137.7,5227.0,116.176,116.2772,116.1506,116.2013,5227.0
2018-08-14 11:45:00,137.7,137.77,137.66,137.77,4852.0,116.2013,116.2603,116.1675,116.2603,4852.0
2018-08-14 11:50:00,137.82,137.87,137.64,137.65,6267.0,116.3025,116.3447,116.1506,116.1591,6267.0
2018-08-14 11:55:00,137.66,137.66,137.55,137.58,5830.0,116.1675,116.1675,116.0747,116.1,5830.0
2018-08-14 12:00:00,137.6,137.93,137.6,137.86,7161.0,116.1169,116.3954,116.1169,116.3363,7161.0
2018-08-14 12:05:00,137.88,138.03,137.88,137.97,7642.0,116.3532,116.4797,116.3532,116.4291,7642.0
2018-08-14 12:10:00,137.99,138.01,137.95,137.95,8550.0,116.446,116.4629,116.4122,116.4122,8550.0
2018-08-14 12:15:00,137.97,138.1,137.97,137.97,18471.0,116.4291,116.5388,116.4291,116.4291,18471.0
2018-08-14 12:20:00,137.98,138.07,137.87,138.04,10911.0,116.4376,116.5135,116.3447,116.4882,10911.0
2018-08-14 12:25:00,138.06,138.07,138.0,138.03,3389.0,116.5051,116.5135,116.4544,116.4797,3389.0
2018-08-14 12:30:00,138.01,138.09,137.97,138.04,14084.0,116.4629,116.5304,116.4291,116.4882,14084.0
2018-08-14 12:35:00,138.06,138.11,138.03,138.11,5750.0,116.5051,116.5473,116.4797,116.5473,5750.0
2018-08-14 12:40:00,138.11,138.16,138.09,138.1,9800.0,116.5473,116.5895,116.5304,116.5388,9800.0
2018-08-14 12:45:00,138.1,138.1,137.96,137.97,12466.0,116.5388,116.5388,116.4207,116.4291,12466.0
2018-08-14 12:50:00,137.96,137.98,137.69,137.69,21685.0,116.4207,116.4376,116.1928,116.1928,21685.0
2018-08-14 12:55:00,137.7,137.8,137.68,137.71,26544.0,116.2013,116.2857,116.1844,116.2097,26544.0
2018-08-14 13:00:00,137.72,137.84,137.7,137.77,8764.0,116.2181,116.3194,116.2013,116.2603,8764.0
2018-08-14 13:05:00,137.77,137.77,137.61,137.61,6067.0,116.2603,116.2603,116.1253,116.1253,6067.0
2018-08-14 13:10:00,137.65,137.68,137.59,137.6,10139.0,116.1591,116.1844,116.1084,116.1169,10139.0
2018-08-14 13:15:00,137.6,137.6,137.56,137.56,5969.0,116.1169,116.1169,116.0831,116.0831,5969.0
2018-08-14 13:20:00,137.56,137.57,137.46,137.51,11624.0,116.0831,116.0916,115.9987,116.0409,11624.0
2018-08-14 13:25:00,137.52,137.53,137.4,137.43,7822.0,116.0494,116.0578,115.9481,115.9734,7822.0
2018-08-14 13:30:00,137.46,137.47,137.41,137.41,3500.0,115.9987,116.0072,115.9565,115.9565,3500.0
2018-08-14 13:35:00,137.43,137.43,137.33,137.34,7200.0,115.9734,115.9734,115.889,115.8975,7200.0
2018-08-14 13:40:00,137.37,137.39,137.29,137.35,8640.0,115.9228,115.9397,115.8553,115.9059,8640.0
2018-08-14 13:45:00,137.33,137.35,137.2,137.26,6324.0,115.889,115.9059,115.7793,115.83,6324.0
2018-08-14 13:50:00,137.27,137.28,137.2,137.23,5918.0,115.8384,115.8468,115.7793,115.8046,5918.0
2018-08-14 13:55:00,137.23,137.41,137.23,137.41,8692.0,115.8046,115.9565,115.8046,115.9565,8692.0
2018-08-14 14:00:00,137.41,137.51,137.41,137.49,9008.0,115.9565,116.0409,115.9565,116.0241,9008.0
2018-08-14 14:05:00,137.47,137.47,137.38,137.41,10245.0,116.0072,116.0072,115.9312,115.9565,10245.0
2018-08-14 14:10:00,137.41,137.48,137.4,137.42,5242.0,115.9565,116.0156,115.9481,115.965,5242.0
2018-08-14 14:15:00,137.42,137.43,137.37,137.42,6544.0,115.965,115.9734,115.9228,115.965,6544.0
2018-08-14 14:20:00,137.44,137.48,137.25,137.34,18401.0,115.9819,116.0156,115.8215,115.8975,18401.0
2018-08-14 14:25:00,137.34,137.53,137.26,137.48,43097.0,115.8975,116.0578,115.83,116.0156,43097.0
2018-08-14 14:30:00,137.47,137.49,137.43,137.47,3803.0,116.0072,116.0241,115.9734,116.0072,3803.0
2018-08-14 14:35:00,137.51,137.68,137.51,137.66,9273.0,116.0409,116.1844,116.0409,116.1675,9273.0
2018-08-14 14:40:00,137.69,137.77,137.68,137.73,9600.0,116.1928,116.2603,116.1844,116.2266,9600.0
2018-08-14 14:45:00,137.73,137.75,137.59,137.59,7043.0,116.2266,116.2435,116.1084,116.1084,7043.0
2018-08-14 14:50:00,137.6,137.62,137.57,137.57,4158.0,116.1169,116.1338,116.0916,116.0916,4158.0
2018-08-14 14:55:00,137.55,137.55,137.47,137.49,7271.0,116.0747,116.0747,116.0072,116.0241,7271.0
2018-08-14 15:00:00,137.52,137.68,137.52,137.65,14749.0,116.0494,116.1844,116.0494,116.1591,14749.0
2018-08-14 15:05:00,137.64,137.64,137.37,137.47,15070.0,116.1506,116.1506,115.9228,116.0072,15070.0
2018-08-14 15:10:00,137.5,137.58,137.49,137.57,10571.0,116.0325,116.1,116.0241,116.0916,10571.0
2018-08-14 15:15:00,137.57,137.68,137.55,137.65,26475.0,116.0916,116.1844,116.0747,116.1591,26475.0
2018-08-14 15:20:00,137.65,137.75,137.58,137.7,15465.0,116.1591,116.2435,116.1,116.2013,15465.0
2018-08-14 15:25:00,137.69,137.7,137.58,137.59,12219.0,116.1928,116.2013,116.1,116.1084,12219.0
2018-08-14 15:30:00,137.6,137.65,137.55,137.63,14070.0,116.1169,116.1591,116.0747,116.1422,14070.0
2018-08-14 15:35:00,137.64,137.66,137.51,137.6,18763.0,116.1506,116.1675,116.0409,116.1169,18763.0
2018-08-14 15:40:00,137.57,137.57,137.37,137.44,12330.0,116.0916,116.0916,115.9228,115.9819,12330.0
2018-08-14 15:45:00,137.44,137.46,137.26,137.27,18458.0,115.9819,115.9987,115.83,115.8384,18458.0
2018-08-14 15:50:00,137.28,137.3,137.12,137.2,21101.0,115.8468,115.8637,115.7118,115.7793,21101.0
2018-08-14 15:55:00,137.22,137.33,137.15,137.32,43747.0,115.7962,115.889,115.7371,115.8806,43747.0
2018-08-15 09:30:00,136.43,136.82,136.01,136.06,16108.0,115.1296,115.4587,114.7751,114.8173,16108.0
2018-08-15 09:35:00,136.14,136.35,135.9,136.25,10513.0,114.8848,115.062,114.6823,114.9777,10513.0
2018-08-15 09:40:00,136.07,136.07,135.68,135.68,8855.0,114.8258,114.8258,114.4966,114.4966,8855.0
2018-08-15 09:45:00,135.67,135.74,135.35,135.53,7561.0,114.4882,114.5473,114.2182,114.3701,7561.0
2018-08-15 09:50:00,135.54,135.72,135.46,135.71,15051.0,114.3785,114.5304,114.311,114.522,15051.0
2018-08-15 09:55:00,135.7,135.9,135.51,135.77,15384.0,114.5135,114.6823,114.3532,114.5726,15384.0
2018-08-15 10:00:00,135.81,135.83,135.43,135.43,22805.0,114.6064,114.6232,114.2857,114.2857,22805.0
2018-08-15 10:05:00,135.43,135.8,135.33,135.72,14995.0,114.2857,114.5979,114.2013,114.5304,14995.0
2018-08-15 10:10:00,135.78,136.13,135.68,136.05,12164.0,114.581,114.8764,114.4966,114.8089,12164.0
2018-08-15 10:15:00,135.96,136.0,135.71,135.99,20922.0,114.7329,114.7667,114.522,114.7582,20922.0
2018-08-15 10:20:00,136.04,136.21,135.97,136.17,15072.0,114.8004,114.9439,114.7414,114.9101,15072.0
2018-08-15 10:25:00,136.21,136.29,136.01,136.24,17394.0,114.9439,115.0114,114.7751,114.9692,17394.0
2018-08-15 10:30:00,136.16,136.27,136.02,136.09,10378.0,114.9017,114.9945,114.7836,114.8426,10378.0
2018-08-15 10:35:00,136.09,136.28,136.0,136.1,26685.0,114.8426,115.003,114.7667,114.8511,26685.0
2018-08-15 10:40:00,136.14,136.44,136.13,136.22,15075.0,114.8848,115.138,114.8764,114.9523,15075.0
2018-08-15 10:45:00,136.11,136.19,135.92,136.13,11115.0,114.8595,114.927,114.6992,114.8764,11115.0
2018-08-15 10:50:00,136.1,136.13,135.8,135.8,12604.0,114.8511,114.8764,114.5979,114.5979,12604.0
2018-08-15 10:55:00,135.79,136.02,135.7,135.87,12435.0,114.5895,114.7836,114.5135,114.657,12435.0
2018-08-15 11:00:00,135.81,136.02,135.76,136.02,9105.0,114.6064,114.7836,114.5642,114.7836,9105.0
2018-08-15 11:05:00,135.96,136.28,135.9,136.27,12172.0,114.7329,115.003,114.6823,114.9945,12172.0
2018-08-15 11:10:00,136.23,136.48,136.23,136.34,13779.0,114.9608,115.1717,114.9608,115.0536,13779.0
2018-08-15 11:15:00,136.4,136.47,136.12,136.35,9617.0,115.1042,115.1633,114.868,115.062,9617.0
2018-08-15 11:20:00,136.39,136.55,136.35,136.53,11622.0,115.0958,115.2308,115.062,115.2139,11622.0
2018-08-15 11:25:00,136.53,136.74,136.52,136.67,11811.0,115.2139,115.3912,115.2055,115.3321,11811.0
2018-08-15 11:30:00,136.71,136.74,136.57,136.65,8780.0,115.3658,115.3912,115.2477,115.3152,8780.0
2018-08-15 11:35:00,136.67,136.81,136.62,136.7,6720.0,115.3321,115.4502,115.2899,115.3574,6720.0
2018-08-15 11:40:00,136.72,137.0,136.68,136.98,42006.0,115.3743,115.6106,115.3405,115.5937,42006.0
2018-08-15 11:45:00,137.03,137.13,136.82,136.92,36734.0,115.6359,115.7203,115.4587,115.543,36734.0
2018-08-15 11:50:00,136.91,137.0,136.64,136.71,19743.0,115.5346,115.6106,115.3068,115.3658,19743.0
2018-08-15 11:55:00,136.68,136.76,136.46,136.56,12112.0,115.3405,115.408,115.1549,115.2393,12112.0
2018-08-15 12:00:00,136.54,136.84,136.54,136.77,31774.0,115.2224,115.4755,115.2224,115.4165,31774.0
2018-08-15 12:05:00,136.78,137.03,136.76,136.8,42069.0,115.4249,115.6359,115.408,115.4418,42069.0
2018-08-15 12:10:00,136.84,137.07,136.79,137.06,12397.0,115.4755,115.6696,115.4333,115.6612,12397.0
2018-08-15 12:15:00,137.09,137.3,137.03,137.19,9691.0,115.6865,115.8637,115.6359,115.7709,9691.0
2018-08-15 12:20:00,137.19,137.33,137.13,137.29,21218.0,115.7709,115.889,115.7203,115.8553,21218.0
2018-08-15 12:25:00,137.29,137.34,137.12,137.21,8124.0,115.8553,115.8975,115.7118,115.7878,8124.0
2018-08-15 12:30:00,137.2,137.35,137.14,137.31,8512.0,115.7793,115.9059,115.7287,115.8722,8512.0
2018-08-15 12:35:00,137.34,137.44,137.31,137.41,8270.0,115.8975,115.9819,115.8722,115.9565,8270.0
2018-08-15 12:40:00,137.47,137.51,137.44,137.46,7546.0,116.0072,116.0409,115.9819,115.9987,7546.0
2018-08-15 12:45:00,137.46,137.57,137.44,137.52,7243.0,115.9987,116.0916,115.9819,116.0494,7243.0
2018-08-15 12:50:00,137.56,137.79,137.47,137.63,50244.0,116.0831,116.2772,116.0072,116.1422,50244.0
2018-08-15 12:55:00,137.67,137.82,137.63,137.8,9363.0,116.176,116.3025,116.1422,116.2857,9363.0
2018-08-15 13:00:00,137.82,137.99,137.79,137.95,14555.0,116.3025,116.446,116.2772,116.4122,14555.0
2018-08-15 13:05:00,137.96,138.17,137.96,138.05,12893.0,116.4207,116.5979,116.4207,116.4966,12893.0
2018-08-15 13:10:00,138.05,138.06,137.97,138.03,12066.0,116.4966,116.5051,116.4291,116.4797,12066.0
2018-08-15 13:15:00,138.03,138.12,138.0,138.05,14212.0,116.4797,116.5557,116.4544,116.4966,14212.0
2018-08-15 13:20:00,138.03,138.11,137.89,137.93,16980.0,116.4797,116.5473,116.3616,116.3954,16980.0
2018-08-15 13:25:00,137.95,138.17,137.93,138.07,57760.0,116.4122,116.5979,116.3954,116.5135,57760.0
2018-08-15 13:30:00,138.07,138.13,137.7,137.81,28293.0,116.5135,116.5641,116.2013,116.2941,28293.0
2018-08-15 13:35:00,137.81,137.81,137.56,137.68,14857.0,116.2941,116.2941,116.0831,116.1844,14857.0
2018-08-15 13:40:00,137.68,137.82,137.64,137.68,18114.0,116.1844,116.3025,116.1506,116.1844,18114.0
2018-08-15 13:45:00,137.69,137.72,137.58,137.62,14143.0,116.1928,116.2181,116.1,116.1338,14143.0
2018-08-15 13:50:00,137.62,137.82,137.59,137.62,15408.0,116.1338,116.3025,116.1084,116.1338,15408.0
2018-08-15 13:55:00,137.64,137.86,137.64,137.78,17395.0,116.1506,116.3363,116.1506,116.2688,17395.0
2018-08-15 14:00:00,137.77,137.77,137.43,137.66,12628.0,116.2603,116.2603,115.9734,116.1675,12628.0
2018-08-15 14:05:00,137.66,137.66,137.56,137.56,13758.0,116.1675,116.1675,116.0831,116.0831,13758.0
2018-08-15 14:10:00,137.61,137.72,137.52,137.52,11829.0,116.1253,116.2181,116.0494,116.0494,11829.0
2018-08-15 14:15:00,137.54,137.74,137.53,137.71,13602.0,116.0663,116.235,116.0578,116.2097,13602.0
2018-08-15 14:20:00,137.73,137.84,137.64,137.83,9200.0,116.2266,116.3194,116.1506,116.311,9200.0
2018-08-15 14:25:00,137.83,137.83,137.53,137.59,11557.0,116.311,116.311,116.0578,116.1084,11557.0
2018-08-15 14:30:00,137.56,137.76,137.49,137.76,16091.0,116.0831,116.2519,116.0241,116.2519,16091.0
2018-08-15 14:35:00,137.72,137.9,137.71,137.83,20703.0,116.2181,116.37,116.2097,116.311,20703.0
2018-08-15 14:40:00,137.83,137.85,137.75,137.83,11349.0,116.311,116.3279,116.2435,116.311,11349.0
2018-08-15 14:45:00,137.8,137.83,137.65,137.74,19261.0,116.2857,116.311,116.1591,116.235,19261.0
2018-08-15 14:50:00,137.77,137.91,137.72,137.88,16298.0,116.2603,116.3785,116.2181,116.3532,16298.0
2018-08-15 14:55:00,137.88,138.28,137.88,138.22,24720.0,116.3532,116.6907,116.3532,116.6401,24720.0
2018-08-15 15:00:00,138.23,138.61,138.23,138.51,26512.0,116.6485,116.9692,116.6485,116.8848,26512.0
2018-08-15 15:05:00,138.49,138.66,138.41,138.57,16468.0,116.8679,117.0114,116.8004,116.9354,16468.0
2018-08-15 15:10:00,138.59,138.59,138.46,138.51,13011.0,116.9523,116.9523,116.8426,116.8848,13011.0
2018-08-15 15:15:00,138.5,138.59,138.47,138.5,19634.0,116.8764,116.9523,116.8511,116.8764,19634.0
2018-08-15 15:20:00,138.5,138.53,138.43,138.45,14310.0,116.8764,116.9017,116.8173,116.8342,14310.0
2018-08-15 15:25:00,138.47,138.7,138.47,138.49,23230.0,116.8511,117.0451,116.8511,116.8679,23230.0
2018-08-15 15:30:00,138.48,139.05,138.48,138.96,29647.0,116.8595,117.3405,116.8595,117.2645,29647.0
2018-08-15 15:35:00,138.96,139.01,138.79,138.81,22663.0,117.2645,117.3067,117.1211,117.138,22663.0
2018-08-15 15:40:00,138.78,138.91,138.66,138.87,41463.0,117.1127,117.2224,117.0114,117.1886,41463.0
2018-08-15 15:45:00,138.89,139.05,138.72,138.75,32770.0,117.2055,117.3405,117.062,117.0873,32770.0
2018-08-15 15:50:00,138.72,138.76,138.53,138.61,39844.0,117.062,117.0958,116.9017,116.9692,39844.0
2018-08-15 15:55:00,138.59,138.76,138.41,138.59,120205.0,116.9523,117.0958,116.8004,116.9523,120205.0
2018-08-16 09:30:00,139.41,139.83,139.41,139.68,13893.0,117.6443,117.9987,117.6443,117.8721,13893.0
2018-08-16 09:35:00,139.82,140.26,139.66,140.0,11538.0,117.9903,118.3616,117.8553,118.1422,11538.0
2018-08-16 09:40:00,139.89,139.89,139.44,139.56,4730.0,118.0494,118.0494,117.6696,117.7709,4730.0
2018-08-16 09:45:00,139.58,139.89,139.58,139.73,10791.0,117.7878,118.0494,117.7878,117.9143,10791.0
2018-08-16 09:50:00,139.75,140.05,139.71,139.82,21666.0,117.9312,118.1844,117.8975,117.9903,21666.0
2018-08-16 09:55:00,139.78,139.78,139.28,139.42,8531.0,117.9565,117.9565,117.5346,117.6527,8531.0
2018-08-16 10:00:00,139.46,139.55,139.26,139.42,14260.0,117.6865,117.7624,117.5177,117.6527,14260.0
2018-08-16 10:05:00,139.42,139.7,139.42,139.63,8660.0,117.6527,117.889,117.6527,117.8299,8660.0
2018-08-16 10:10:00,139.55,139.55,139.33,139.35,4233.0,117.7624,117.7624,117.5768,117.5937,4233.0
2018-08-16 10:15:00,139.36,139.39,139.19,139.23,9635.0,117.6021,117.6274,117.4586,117.4924,9635.0
2018-08-16 10:20:00,139.18,139.18,138.96,139.0,3532.0,117.4502,117.4502,117.2645,117.2983,3532.0
2018-08-16 10:25:00,139.04,139.26,139.03,139.25,8739.0,117.3321,117.5177,117.3236,117.5093,8739.0
2018-08-16 10:30:00,139.22,139.24,139.05,139.15,12918.0,117.484,117.5008,117.3405,117.4249,12918.0
2018-08-16 10:35:00,139.12,139.22,139.08,139.1,14410.0,117.3996,117.484,117.3658,117.3827,14410.0
2018-08-16 10:40:00,139.1,139.24,138.92,138.92,12939.0,117.3827,117.5008,117.2308,117.2308,12939.0
2018-08-16 10:45:00,138.94,139.0,138.86,138.91,11860.0,117.2477,117.2983,117.1802,117.2224,11860.0
2018-08-16 10:50:00,138.95,138.96,138.81,138.81,10061.0,117.2561,117.2645,117.138,117.138,10061.0
2018-08-16 10:55:00,138.8,138.81,138.41,138.47,24198.0,117.1295,117.138,116.8004,116.8511,24198.0
2018-08-16 11:00:00,138.45,138.59,138.37,138.48,21378.0,116.8342,116.9523,116.7667,116.8595,21378.0
2018-08-16 11:05:00,138.49,138.49,138.15,138.19,11001.0,116.8679,116.8679,116.581,116.6148,11001.0
2018-08-16 11:10:00,138.18,138.51,138.13,138.47,12304.0,116.6063,116.8848,116.5641,116.8511,12304.0
2018-08-16 11:15:00,138.49,138.83,138.49,138.8,38198.0,116.8679,117.1548,116.8679,117.1295,38198.0
2018-08-16 11:20:00,138.8,139.27,138.79,138.96,31885.0,117.1295,117.5262,117.1211,117.2645,31885.0
2018-08-16 11:25:00,138.97,138.99,138.86,138.99,13367.0,117.273,117.2899,117.1802,117.2899,13367.0
2018-08-16 11:30:00,138.99,139.0,138.85,138.86,15766.0,117.2899,117.2983,117.1717,117.1802,15766.0
2018-08-16 11:35:00,138.87,139.32,138.86,139.3,54247.0,117.1886,117.5683,117.1802,117.5515,54247.0
2018-08-16 11:40:00,139.31,139.31,139.16,139.25,48897.0,117.5599,117.5599,117.4333,117.5093,48897.0
2018-08-16 11:45:00,139.25,139.25,139.13,139.2,3700.0,117.5093,117.5093,117.408,117.4671,3700.0
2018-08-16 11:50:00,139.14,139.23,139.08,139.22,14466.0,117.4164,117.4924,117.3658,117.484,14466.0
2018-08-16 11:55:00,139.24,139.25,139.13,139.18,4344.0,117.5008,117.5093,117.408,117.4502,4344.0
2018-08-16 12:00:00,139.14,139.24,139.07,139.22,7251.0,117.4164,117.5008,117.3574,117.484,7251.0
2018-08-16 12:05:00,139.18,139.6,139.16,139.57,16353.0,117.4502,117.8046,117.4333,117.7793,16353.0
2018-08-16 12:10:00,139.6,139.71,139.58,139.71,7480.0,117.8046,117.8975,117.7878,117.8975,7480.0
2018-08-16 12:15:00,139.7,139.9,139.68,139.9,5508.0,117.889,118.0578,117.8721,118.0578,5508.0
2018-08-16 12:20:00,139.9,139.9,139.62,139.63,3700.0,118.0578,118.0578,117.8215,117.8299,3700.0
2018-08-16 12:25:00,139.61,139.62,139.42,139.42,4160.0,117.8131,117.8215,117.6527,117.6527,4160.0
2018-08-16 12:30:00,139.42,139.49,139.36,139.37,10150.0,117.6527,117.7118,117.6021,117.6105,10150.0
2018-08-16 12:35:00,139.36,139.37,139.3,139.37,7021.0,117.6021,117.6105,117.5515,117.6105,7021.0
2018-08-16 12:40:00,139.37,139.37,139.09,139.09,8568.0,117.6105,117.6105,117.3743,117.3743,8568.0
2018-08-16 12:45:00,139.12,139.24,139.06,139.18,7353.0,117.3996,117.5008,117.3489,117.4502,7353.0
2018-08-16 12:50:00,139.16,139.3,139.14,139.29,8823.0,117.4333,117.5515,117.4164,117.543,8823.0
2018-08-16 12:55:00,139.28,139.33,139.22,139.22,6488.0,117.5346,117.5768,117.484,117.484,6488.0
2018-08-16 13:00:00,139.28,139.45,139.28,139.34,4574.0,117.5346,117.678,117.5346,117.5852,4574.0
2018-08-16 13:05:00,139.38,139.48,139.36,139.41,4562.0,117.619,117.7034,117.6021,117.6443,4562.0
2018-08-16 13:10:00,139.42,139.43,139.35,139.43,2800.0,117.6527,117.6612,117.5937,117.6612,2800.0
2018-08-16 13:15:00,139.42,139.42,139.31,139.35,2900.0,117.6527,117.6527,117.5599,117.5937,2900.0
2018-08-16 13:20:00,139.35,139.42,139.3,139.38,6623.0,117.5937,117.6527,117.5515,117.619,6623.0
2018-08-16 13:25:00,139.38,139.42,139.33,139.35,3534.0,117.619,117.6527,117.5768,117.5937,3534.0
2018-08-16 13:30:00,139.34,139.34,139.19,139.23,2890.0,117.5852,117.5852,117.4586,117.4924,2890.0
2018-08-16 13:35:00,139.23,139.41,139.22,139.35,8849.0,117.4924,117.6443,117.484,117.5937,8849.0
2018-08-16 13:40:00,139.34,139.45,139.34,139.4,3100.0,117.5852,117.678,117.5852,117.6359,3100.0
2018-08-16 13:45:00,139.35,139.35,139.2,139.27,10679.0,117.5937,117.5937,117.4671,117.5262,10679.0
2018-08-16 13:50:00,139.29,139.4,139.25,139.37,2944.0,117.543,117.6359,117.5093,117.6105,2944.0
2018-08-16 13:55:00,139.38,139.39,139.26,139.29,7345.0,117.619,117.6274,117.5177,117.543,7345.0
2018-08-16 14:00:00,139.29,139.63,139.18,139.63,10566.0,117.543,117.8299,117.4502,117.8299,10566.0
2018-08-16 14:05:00,139.62,139.64,139.51,139.56,4886.0,117.8215,117.8384,117.7287,117.7709,4886.0
2018-08-16 14:10:00,139.58,139.6,139.44,139.44,4594.0,117.7878,117.8046,117.6696,117.6696,4594.0
2018-08-16 14:15:00,139.5,139.5,139.28,139.42,10355.0,117.7202,117.7202,117.5346,117.6527,10355.0
2018-08-16 14:20:00,139.37,139.37,139.26,139.31,5125.0,117.6105,117.6105,117.5177,117.5599,5125.0
2018-08-16 14:25:00,139.27,139.28,139.0,139.0,6968.0,117.5262,117.5346,117.2983,117.2983,6968.0
2018-08-16 14:30:00,138.98,139.04,138.84,139.01,8391.0,117.2814,117.3321,117.1633,117.3067,8391.0
2018-08-16 14:35:00,139.07,139.19,139.05,139.06,7975.0,117.3574,117.4586,117.3405,117.3489,7975.0
2018-08-16 14:40:00,139.02,139.04,138.86,138.89,6885.0,117.3152,117.3321,117.1802,117.2055,6885.0
2018-08-16 14:45:00,138.86,138.94,138.81,138.85,6408.0,117.1802,117.2477,117.138,117.1717,6408.0
2018-08-16 14:50:00,138.88,138.96,138.8,138.94,9708.0,117.197,117.2645,117.1295,117.2477,9708.0
2018-08-16 14:55:00,138.94,138.96,138.79,138.79,4848.0,117.2477,117.2645,117.1211,117.1211,4848.0
2018-08-16 15:00:00,138.81,138.94,138.77,138.88,10194.0,117.138,117.2477,117.1042,117.197,10194.0
2018-08-16 15:05:00,138.89,138.92,138.85,138.85,10567.0,117.2055,117.2308,117.1717,117.1717,10567.0
2018-08-16 15:10:00,138.86,138.86,138.78,138.85,5752.0,117.1802,117.1802,117.1127,117.1717,5752.0
2018-08-16 15:15:00,138.89,138.9,138.83,138.89,7630.0,117.2055,117.2139,117.1548,117.2055,7630.0
2018-08-16 15:20:00,138.89,138.89,138.72,138.84,11132.0,117.2055,117.2055,117.062,117.1633,11132.0
2018-08-16 15:25:00,138.82,138.97,138.75,138.96,9843.0,117.1464,117.273,117.0873,117.2645,9843.0
2018-08-16 15:30:00,139.0,139.06,138.8,139.06,13996.0,117.2983,117.3489,117.1295,117.3489,13996.0
2018-08-16 15:35:00,139.08,139.08,138.87,138.94,11948.0,117.3658,117.3658,117.1886,117.2477,11948.0
2018-08-16 15:40:00,138.95,139.0,138.93,138.99,15049.0,117.2561,117.2983,117.2392,117.2899,15049.0
2018-08-16 15:45:00,139.02,139.02,138.96,138.98,17314.0,117.3152,117.3152,117.2645,117.2814,17314.0
2018-08-16 15:50:00,138.94,138.94,138.66,138.68,69150.0,117.2477,117.2477,117.0114,117.0283,69150.0
2018-08-16 15:55:00,138.65,138.99,138.65,138.94,147369.0,117.0029,117.2899,117.0029,117.2477,147369.0
2018-08-17 09:30:00,138.63,138.86,138.63,138.82,43289.0,116.9861,117.1802,116.9861,117.1464,43289.0
2018-08-17 09:35:00,138.7,138.96,138.5,138.94,3232.0,117.0451,117.2645,116.8764,117.2477,3232.0
2018-08-17 09:40:00,138.93,139.04,138.73,138.73,3500.0,117.2392,117.3321,117.0705,117.0705,3500.0
2018-08-17 09:45:00,138.73,138.96,138.52,138.91,8534.0,117.0705,117.2645,116.8932,117.2224,8534.0
2018-08-17 09:50:00,138.81,139.22,138.8,139.2,5364.0,117.138,117.484,117.1295,117.4671,5364.0
2018-08-17 09:55:00,139.22,139.75,139.09,139.65,14056.0,117.484,117.9312,117.3743,117.8468,14056.0
2018-08-17 10:00:00,139.69,139.69,139.39,139.52,5150.0,117.8806,117.8806,117.6274,117.7371,5150.0
2018-08-17 10:05:00,139.5,139.64,139.33,139.62,7052.0,117.7202,117.8384,117.5768,117.8215,7052.0
2018-08-17 10:10:00,139.65,139.86,139.59,139.61,4013.0,117.8468,118.024,117.7962,117.8131,4013.0
2018-08-17 10:15:00,139.5,139.51,139.14,139.28,5580.0,117.7202,117.7287,117.4164,117.5346,5580.0
2018-08-17 10:20:00,139.28,139.35,139.03,139.03,4406.0,117.5346,117.5937,117.3236,117.3236,4406.0
2018-08-17 10:25:00,139.05,139.18,138.98,139.08,8447.0,117.3405,117.4502,117.2814,117.3658,8447.0
2018-08-17 10:30:00,139.01,139.04,138.88,138.93,11231.0,117.3067,117.3321,117.197,117.2392,11231.0
2018-08-17 10:35:00,138.92,139.12,138.9,139.05,15395.0,117.2308,117.3996,117.2139,117.3405,15395.0
2018-08-17 10:40:00,139.07,139.33,139.02,139.3,13593.0,117.3574,117.5768,117.3152,117.5515,13593.0
2018-08-17 10:45:00,139.25,139.29,139.09,139.2,6730.0,117.5093,117.543,117.3743,117.4671,6730.0
2018-08-17 10:50:00,139.22,139.37,139.09,139.1,4989.0,117.484,117.6105,117.3743,117.3827,4989.0
2018-08-17 10:55:00,139.09,139.09,138.76,138.78,10362.0,117.3743,117.3743,117.0958,117.1127,10362.0
2018-08-17 11:00:00,138.79,138.81,138.59,138.72,10361.0,117.1211,117.138,116.9523,117.062,10361.0
2018-08-17 11:05:00,138.71,138.79,138.59,138.74,10133.0,117.0536,117.1211,116.9523,117.0789,10133.0
2018-08-17 11:10:00,138.72,138.72,138.63,138.68,11430.0,117.062,117.062,116.9861,117.0283,11430.0
2018-08-17 11:15:00,138.7,138.7,138.63,138.7,11025.0,117.0451,117.0451,116.9861,117.0451,11025.0
2018-08-17 11:20:00,138.69,139.08,138.67,139.08,29956.0,117.0367,117.3658,117.0198,117.3658,29956.0
2018-08-17 11:25:00,139.08,139.08,138.93,139.0,17291.0,117.3658,117.3658,117.2392,117.2983,17291.0
2018-08-17 11:30:00,138.98,139.13,138.93,139.09,9389.0,117.2814,117.408,117.2392,117.3743,9389.0
2018-08-17 11:35:00,139.12,139.12,138.94,138.94,5798.0,117.3996,117.3996,117.2477,117.2477,5798.0
2018-08-17 11:40:00,138.94,139.14,138.94,139.11,7000.0,117.2477,117.4164,117.2477,117.3911,7000.0
2018-08-17 11:45:00,139.14,139.15,139.03,139.07,7844.0,117.4164,117.4249,117.3236,117.3574,7844.0
2018-08-17 11:50:00,139.07,139.12,139.04,139.06,6817.0,117.3574,117.3996,117.3321,117.3489,6817.0
2018-08-17 11:55:00,139.09,139.34,139.09,139.34,8397.0,117.3743,117.5852,117.3743,117.5852,8397.0
2018-08-17 12:00:00,139.33,139.34,139.07,139.08,5170.0,117.5768,117.5852,117.3574,117.3658,5170.0
2018-08-17 12:05:00,139.04,139.04,138.81,138.81,10490.0,117.3321,117.3321,117.138,117.138,10490.0
2018-08-17 12:10:00,138.86,138.95,138.76,138.76,5300.0,117.1802,117.2561,117.0958,117.0958,5300.0
2018-08-17 12:15:00,138.81,138.95,138.79,138.85,5294.0,117.138,117.2561,117.1211,117.1717,5294.0
2018-08-17 12:20:00,138.84,138.95,138.82,138.9,3619.0,117.1633,117.2561,117.1464,117.2139,3619.0
2018-08-17 12:25:00,138.87,138.92,138.83,138.87,1878.0,117.1886,117.2308,117.1548,117.1886,1878.0
2018-08-17 12:30:00,138.9,138.9,138.66,138.73,13420.0,117.2139,117.2139,117.0114,117.0705,13420.0
2018-08-17 12:35:00,138.74,138.75,138.66,138.67,3150.0,117.0789,117.0873,117.0114,117.0198,3150.0
2018-08-17 12:40:00,138.7,138.77,138.7,138.77,4600.0,117.0451,117.1042,117.0451,117.1042,4600.0
2018-08-17 12:45:00,138.75,138.81,138.7,138.81,4350.0,117.0873,117.138,117.0451,117.138,4350.0
2018-08-17 12:50:00,138.81,138.84,138.73,138.78,4406.0,117.138,117.1633,117.0705,117.1127,4406.0
2018-08-17 12:55:00,138.71,138.8,138.7,138.74,4873.0,117.0536,117.1295,117.0451,117.0789,4873.0
2018-08-17 13:00:00,138.77,138.81,138.74,138.74,3814.0,117.1042,117.138,117.0789,117.0789,3814.0
2018-08-17 13:05:00,138.74,138.75,138.56,138.6,22588.0,117.0789,117.0873,116.927,116.9608,22588.0
2018-08-17 13:10:00,138.6,138.68,138.6,138.61,2475.0,116.9608,117.0283,116.9608,116.9692,2475.0
2018-08-17 13:15:00,138.61,138.65,138.59,138.59,6056.0,116.9692,117.0029,116.9523,116.9523,6056.0
2018-08-17 13:20:00,138.6,138.6,138.42,138.49,6148.0,116.9608,116.9608,116.8089,116.8679,6148.0
2018-08-17 13:25:00,138.44,138.44,138.29,138.34,15698.0,116.8257,116.8257,116.6992,116.7413,15698.0
2018-08-17 13:30:00,138.36,138.37,138.3,138.37,2700.0,116.7582,116.7667,116.7076,116.7667,2700.0
2018-08-17 13:35:00,138.38,138.45,138.36,138.45,3741.0,116.7751,116.8342,116.7582,116.8342,3741.0
2018-08-17 13:40:00,138.42,138.49,138.41,138.43,2564.0,116.8089,116.8679,116.8004,116.8173,2564.0
2018-08-17 13:45:00,138.42,138.56,138.41,138.52,3596.0,116.8089,116.927,116.8004,116.8932,3596.0
2018-08-17 13:50:00,138.5,138.56,138.5,138.53,2796.0,116.8764,116.927,116.8764,116.9017,2796.0
2018-08-17 13:55:00,138.53,138.58,138.51,138.55,4746.0,116.9017,116.9439,116.8848,116.9186,4746.0
2018-08-17 14:00:00,138.55,139.0,138.55,139.0,11370.0,116.9186,117.2983,116.9186,117.2983,11370.0
2018-08-17 14:05:00,139.02,139.14,138.97,138.97,6192.0,117.3152,117.4164,117.273,117.273,6192.0
2018-08-17 14:10:00,138.97,138.99,138.83,138.91,6845.0,117.273,117.2899,117.1548,117.2224,6845.0
2018-08-17 14:15:00,138.94,139.07,138.92,138.97,9682.0,117.2477,117.3574,117.2308,117.273,9682.0
2018-08-17 14:20:00,139.02,139.17,139.0,139.11,4923.0,117.3152,117.4418,117.2983,117.3911,4923.0
2018-08-17 14:25:00,139.11,139.21,139.06,139.14,4447.0,117.3911,117.4755,117.3489,117.4164,4447.0
2018-08-17 14:30:00,139.11,139.2,139.07,139.13,6183.0,117.3911,117.4671,117.3574,117.408,6183.0
2018-08-17 14:35:00,139.11,139.12,138.75,138.82,18806.0,117.3911,117.3996,117.0873,117.1464,18806.0
2018-08-17 14:40:00,138.79,138.96,138.79,138.85,6866.0,117.1211,117.2645,117.1211,117.1717,6866.0
2018-08-17 14:45:00,138.87,138.87,138.75,138.83,13459.0,117.1886,117.1886,117.0873,117.1548,13459.0
2018-08-17 14:50:00,138.8,139.03,138.8,138.94,7393.0,117.1295,117.3236,117.1295,117.2477,7393.0
2018-08-17 14:55:00,138.99,139.03,138.92,138.95,4060.0,117.2899,117.3236,117.2308,117.2561,4060.0
2018-08-17 15:00:00,138.94,138.96,138.84,138.88,12648.0,117.2477,117.2645,117.1633,117.197,12648.0
2018-08-17 15:05:00,138.87,138.94,138.83,138.85,6579.0,117.1886,117.2477,117.1548,117.1717,6579.0
2018-08-17 15:10:00,138.85,138.96,138.84,138.95,4858.0,117.1717,117.2645,117.1633,117.2561,4858.0
2018-08-17 15:15:00,138.94,139.02,138.93,139.0,10286.0,117.2477,117.3152,117.2392,117.2983,10286.0
2018-08-17 15:20:00,139.02,139.03,138.96,138.96,8864.0,117.3152,117.3236,117.2645,117.2645,8864.0
2018-08-17 15:25:00,138.97,139.0,138.83,138.84,16662.0,117.273,117.2983,117.1548,117.1633,16662.0
2018-08-17 15:30:00,138.85,138.86,138.77,138.86,18878.0,117.1717,117.1802,117.1042,117.1802,18878.0
2018-08-17 15:35:00,138.86,138.92,138.84,138.89,11211.0,117.1802,117.2308,117.1633,117.2055,11211.0
2018-08-17 15:40:00,138.91,139.23,138.9,139.22,22342.0,117.2224,117.4924,117.2139,117.484,22342.0
2018-08-17 15:45:00,139.24,139.45,139.21,139.42,51899.0,117.5008,117.678,117.4755,117.6527,51899.0
2018-08-17 15:50:00,139.42,139.49,139.27,139.45,87139.0,117.6527,117.7118,117.5262,117.678,87139.0
2018-08-17 15:55:00,139.42,139.63,139.4,139.43,114241.0,117.6527,117.8299,117.6359,117.6612,114241.0
2018-08-20 09:30:00,139.75,140.37,139.46,140.37,15983.0,117.9312,118.4544,117.6865,118.4544,15983.0
2018-08-20 09:35:00,140.14,140.16,139.52,139.63,18083.0,118.2603,118.2772,117.7371,117.8299,18083.0
2018-08-20 09:40:00,139.72,139.89,139.58,139.64,11405.0,117.9059,118.0494,117.7878,117.8384,11405.0
2018-08-20 09:45:00,139.68,139.73,139.17,139.28,23669.0,117.8721,117.9143,117.4418,117.5346,23669.0
2018-08-20 09:50:00,139.29,139.48,139.28,139.4,49801.0,117.543,117.7034,117.5346,117.6359,49801.0
2018-08-20 09:55:00,139.37,139.61,139.37,139.47,15100.0,117.6105,117.8131,117.6105,117.6949,15100.0
2018-08-20 10:00:00,139.5,139.72,139.47,139.67,24047.0,117.7202,117.9059,117.6949,117.8637,24047.0
2018-08-20 10:05:00,139.67,139.7,139.44,139.44,15501.0,117.8637,117.889,117.6696,117.6696,15501.0
2018-08-20 10:10:00,139.49,139.49,139.09,139.17,11780.0,117.7118,117.7118,117.3743,117.4418,11780.0
2018-08-20 10:15:00,139.14,139.24,138.91,139.07,16830.0,117.4164,117.5008,117.2224,117.3574,16830.0
2018-08-20 10:20:00,139.07,139.2,138.96,138.98,45816.0,117.3574,117.4671,117.2645,117.2814,45816.0
2018-08-20 10:25:00,138.98,139.2,138.98,139.2,32144.0,117.2814,117.4671,117.2814,117.4671,32144.0
2018-08-20 10:30:00,139.19,139.2,138.95,138.99,25992.0,117.4586,117.4671,117.2561,117.2899,25992.0
2018-08-20 10:35:00,138.98,139.01,138.63,138.71,24335.0,117.2814,117.3067,116.9861,117.0536,24335.0
2018-08-20 10:40:00,138.67,138.67,138.37,138.47,24269.0,117.0198,117.0198,116.7667,116.8511,24269.0
2018-08-20 10:45:00,138.44,138.49,138.23,138.35,10686.0,116.8257,116.8679,116.6485,116.7498,10686.0
2018-08-20 10:50:00,138.28,139.0,138.16,138.28,9199.0,116.6907,117.2983,116.5895,116.6907,9199.0
2018-08-20 10:55:00,138.24,138.26,138.04,138.22,5425.0,116.657,116.6738,116.4882,116.6401,5425.0
2018-08-20 11:00:00,138.21,138.21,138.03,138.2,4270.0,116.6316,116.6316,116.4797,116.6232,4270.0
2018-08-20 11:05:00,138.23,138.24,138.09,138.12,3630.0,116.6485,116.657,116.5304,116.5557,3630.0
2018-08-20 11:10:00,138.14,138.47,138.12,138.46,30000.0,116.5726,116.8511,116.5557,116.8426,30000.0
2018-08-20 11:15:00,138.42,138.42,138.0,138.04,18444.0,116.8089,116.8089,116.4544,116.4882,18444.0
2018-08-20 11:20:00,138.03,138.21,137.92,138.2,27890.0,116.4797,116.6316,116.3869,116.6232,27890.0
2018-08-20 11:25:00,138.28,138.56,138.26,138.43,4200.0,116.6907,116.927,116.6738,116.8173,4200.0
2018-08-20 11:30:00,138.44,138.48,138.4,138.42,3722.0,116.8257,116.8595,116.792,116.8089,3722.0
2018-08-20 11:35:00,138.4,138.56,138.24,138.54,7595.0,116.792,116.927,116.657,116.9101,7595.0
2018-08-20 11:40:00,138.59,138.7,138.42,138.46,7959.0,116.9523,117.0451,116.8089,116.8426,7959.0
2018-08-20 11:45:00,138.32,138.49,138.32,138.36,7098.0,116.7245,116.8679,116.7245,116.7582,7098.0
2018-08-20 11:50:00,138.39,138.52,138.26,138.41,32713.0,116.7835,116.8932,116.6738,116.8004,32713.0
2018-08-20 11:55:00,138.41,138.58,138.41,138.48,4814.0,116.8004,116.9439,116.8004,116.8595,4814.0
2018-08-20 12:00:00,138.47,138.7,138.47,138.69,3800.0,116.8511,117.0451,116.8511,117.0367,3800.0
2018-08-20 12:05:00,138.69,138.75,138.61,138.71,7067.0,117.0367,117.0873,116.9692,117.0536,7067.0
2018-08-20 12:10:00,138.72,138.77,138.59,138.63,10900.0,117.062,117.1042,116.9523,116.9861,10900.0
2018-08-20 12:15:00,138.64,138.64,138.49,138.62,13213.0,116.9945,116.9945,116.8679,116.9776,13213.0
2018-08-20 12:20:00,138.62,138.65,138.54,138.62,9150.0,116.9776,117.0029,116.9101,116.9776,9150.0
2018-08-20 12:25:00,138.62,138.64,138.51,138.51,4678.0,116.9776,116.9945,116.8848,116.8848,4678.0
2018-08-20 12:30:00,138.5,138.52,138.44,138.46,3823.0,116.8764,116.8932,116.8257,116.8426,3823.0
2018-08-20 12:35:00,138.46,138.58,138.42,138.56,4400.0,116.8426,116.9439,116.8089,116.927,4400.0
2018-08-20 12:40:00,138.56,138.58,138.49,138.55,3960.0,116.927,116.9439,116.8679,116.9186,3960.0
2018-08-20 12:45:00,138.53,138.58,138.51,138.53,6728.0,116.9017,116.9439,116.8848,116.9017,6728.0
2018-08-20 12:50:00,138.5,138.65,138.49,138.61,4743.0,116.8764,117.0029,116.8679,116.9692,4743.0
2018-08-20 12:55:00,138.61,138.66,138.53,138.56,10318.0,116.9692,117.0114,116.9017,116.927,10318.0
2018-08-20 13:00:00,138.59,138.85,138.58,138.84,37619.0,116.9523,117.1717,116.9439,117.1633,37619.0
2018-08-20 13:05:00,138.86,138.97,138.86,138.92,4935.0,117.1802,117.273,117.1802,117.2308,4935.0
2018-08-20 13:10:00,138.94,139.03,138.84,138.84,14774.0,117.2477,117.3236,117.1633,117.1633,14774.0
2018-08-20 13:15:00,138.84,138.94,138.81,138.94,6558.0,117.1633,117.2477,117.138,117.2477,6558.0
2018-08-20 13:20:00,138.98,139.02,138.88,138.91,13243.0,117.2814,117.3152,117.197,117.2224,13243.0
2018-08-20 13:25:00,138.92,138.93,138.84,138.85,13843.0,117.2308,117.2392,117.1633,117.1717,13843.0
2018-08-20 13:30:00,138.88,139.02,138.88,138.93,6100.0,117.197,117.3152,117.197,117.2392,6100.0
2018-08-20 13:35:00,138.94,138.94,138.83,138.83,8136.0,117.2477,117.2477,117.1548,117.1548,8136.0
2018-08-20 13:40:00,138.84,138.86,138.8,138.84,9187.0,117.1633,117.1802,117.1295,117.1633,9187.0
2018-08-20 13:45:00,138.84,138.9,138.82,138.9,2565.0,117.1633,117.2139,117.1464,117.2139,2565.0
2018-08-20 13:50:00,138.92,138.97,138.88,138.9,8572.0,117.2308,117.273,117.197,117.2139,8572.0
2018-08-20 13:55:00,138.88,138.91,138.79,138.8,6500.0,117.197,117.2224,117.1211,117.1295,6500.0
2018-08-20 14:00:00,138.81,138.88,138.8,138.81,4400.0,117.138,117.197,117.1295,117.138,4400.0
2018-08-20 14:05:00,138.82,138.82,138.73,138.78,6847.0,117.1464,117.1464,117.0705,117.1127,6847.0
2018-08-20 14:10:00,138.79,138.81,138.69,138.75,20280.0,117.1211,117.138,117.0367,117.0873,20280.0
2018-08-20 14:15:00,138.75,138.76,138.7,138.73,26116.0,117.0873,117.0958,117.0451,117.0705,26116.0
2018-08-20 14:20:00,138.74,138.75,138.62,138.65,16150.0,117.0789,117.0873,116.9776,117.0029,16150.0
2018-08-20 14:25:00,138.65,138.65,138.51,138.6,94945.0,117.0029,117.0029,116.8848,116.9608,94945.0
2018-08-20 14:30:00,138.57,138.67,138.56,138.64,6737.0,116.9354,117.0198,116.927,116.9945,6737.0
2018-08-20 14:35:00,138.65,138.65,138.45,138.47,20420.0,117.0029,117.0029,116.8342,116.8511,20420.0
2018-08-20 14:40:00,138.45,138.47,138.39,138.42,38893.0,116.8342,116.8511,116.7835,116.8089,38893.0
2018-08-20 14:45:00,138.42,138.47,138.39,138.43,9796.0,116.8089,116.8511,116.7835,116.8173,9796.0
2018-08-20 14:50:00,138.44,138.44,138.39,138.39,5808.0,116.8257,116.8257,116.7835,116.7835,5808.0
2018-08-20 14:55:00,138.39,138.46,138.37,138.43,13309.0,116.7835,116.8426,116.7667,116.8173,13309.0
2018-08-20 15:00:00,138.45,138.46,138.4,138.4,13845.0,116.8342,116.8426,116.792,116.792,13845.0
2018-08-20 15:05:00,138.4,138.41,138.31,138.34,14673.0,116.792,116.8004,116.716,116.7413,14673.0
2018-08-20 15:10:00,138.35,138.35,138.25,138.3,23050.0,116.7498,116.7498,116.6654,116.7076,23050.0
2018-08-20 15:15:00,138.3,138.42,138.3,138.42,9724.0,116.7076,116.8089,116.7076,116.8089,9724.0
2018-08-20 15:20:00,138.42,138.44,138.39,138.42,15103.0,116.8089,116.8257,116.7835,116.8089,15103.0
2018-08-20 15:25:00,138.43,138.47,138.38,138.42,12593.0,116.8173,116.8511,116.7751,116.8089,12593.0
2018-08-20 15:30:00,138.42,138.43,138.34,138.41,42283.0,116.8089,116.8173,116.7413,116.8004,42283.0
2018-08-20 15:35:00,138.42,138.46,138.39,138.42,13060.0,116.8089,116.8426,116.7835,116.8089,13060.0
2018-08-20 15:40:00,138.42,138.47,138.36,138.47,37773.0,116.8089,116.8511,116.7582,116.8511,37773.0
2018-08-20 15:45:00,138.46,138.46,138.33,138.33,18934.0,116.8426,116.8426,116.7329,116.7329,18934.0
2018-08-20 15:50:00,138.33,138.36,138.22,138.25,31270.0,116.7329,116.7582,116.6401,116.6654,31270.0
2018-08-20 15:55:00,138.27,138.37,138.22,138.3,62247.0,116.6823,116.7667,116.6401,116.7076,62247.0
2018-08-21 09:30:00,138.24,138.75,137.64,137.75,34054.0,116.657,117.0873,116.1506,116.2435,34054.0
2018-08-21 09:35:00,137.65,138.16,137.52,137.89,26735.0,116.1591,116.5895,116.0494,116.3616,26735.0
2018-08-21 09:40:00,138.05,138.4,137.98,137.98,11039.0,116.4966,116.792,116.4376,116.4376,11039.0
2018-08-21 09:45:00,138.13,138.19,137.86,137.91,9330.0,116.5641,116.6148,116.3363,116.3785,9330.0
2018-08-21 09:50:00,137.81,138.26,137.7,138.26,11515.0,116.2941,116.6738,116.2013,116.6738,11515.0
2018-08-21 09:55:00,138.26,138.26,138.02,138.08,10764.0,116.6738,116.6738,116.4713,116.5219,10764.0
2018-08-21 10:00:00,138.1,138.18,137.94,137.99,13371.0,116.5388,116.6063,116.4038,116.446,13371.0
2018-08-21 10:05:00,137.92,137.99,137.74,137.85,10743.0,116.3869,116.446,116.235,116.3279,10743.0
2018-08-21 10:10:00,137.84,137.91,137.77,137.87,16947.0,116.3194,116.3785,116.2603,116.3447,16947.0
2018-08-21 10:15:00,137.89,137.93,137.7,137.8,16020.0,116.3616,116.3954,116.2013,116.2857,16020.0
2018-08-21 10:20:00,137.77,137.87,137.71,137.71,5787.0,116.2603,116.3447,116.2097,116.2097,5787.0
2018-08-21 10:25:00,137.74,137.77,137.49,137.53,11589.0,116.235,116.2603,116.0241,116.0578,11589.0
2018-08-21 10:30:00,137.49,137.75,137.45,137.72,6703.0,116.0241,116.2435,115.9903,116.2181,6703.0
2018-08-21 10:35:00,137.74,137.74,137.44,137.44,6600.0,116.235,116.235,115.9819,115.9819,6600.0
2018-08-21 10:40:00,137.47,137.61,137.47,137.6,7442.0,116.0072,116.1253,116.0072,116.1169,7442.0
2018-08-21 10:45:00,137.62,137.63,137.52,137.55,9474.0,116.1338,116.1422,116.0494,116.0747,9474.0
2018-08-21 10:50:00,137.56,137.7,137.54,137.58,17436.0,116.0831,116.2013,116.0663,116.1,17436.0
2018-08-21 10:55:00,137.57,137.63,137.48,137.63,9760.0,116.0916,116.1422,116.0156,116.1422,9760.0
2018-08-21 11:00:00,137.63,137.65,137.47,137.53,34583.0,116.1422,116.1591,116.0072,116.0578,34583.0
2018-08-21 11:05:00,137.51,137.6,137.42,137.56,19862.0,116.0409,116.1169,115.965,116.0831,19862.0
2018-08-21 11:10:00,137.6,137.77,137.57,137.69,9609.0,116.1169,116.2603,116.0916,116.1928,9609.0
2018-08-21 11:15:00,137.67,137.67,137.48,137.56,10600.0,116.176,116.176,116.0156,116.0831,10600.0
2018-08-21 11:20:00,137.53,137.53,137.37,137.39,5325.0,116.0578,116.0578,115.9228,115.9397,5325.0
2018-08-21 11:25:00,137.36,137.44,137.35,137.37,13436.0,115.9144,115.9819,115.9059,115.9228,13436.0
2018-08-21 11:30:00,137.43,137.53,137.42,137.53,6364.0,115.9734,116.0578,115.965,116.0578,6364.0
2018-08-21 11:35:00,137.52,137.71,137.5,137.71,12156.0,116.0494,116.2097,116.0325,116.2097,12156.0
2018-08-21 11:40:00,137.71,137.81,137.66,137.7,7413.0,116.2097,116.2941,116.1675,116.2013,7413.0
2018-08-21 11:45:00,137.73,137.74,137.62,137.65,5774.0,116.2266,116.235,116.1338,116.1591,5774.0
2018-08-21 11:50:00,137.65,137.67,137.54,137.56,10663.0,116.1591,116.176,116.0663,116.0831,10663.0
2018-08-21 11:55:00,137.54,137.75,137.52,137.72,10037.0,116.0663,116.2435,116.0494,116.2181,10037.0
2018-08-21 12:00:00,137.75,137.85,137.71,137.78,7806.0,116.2435,116.3279,116.2097,116.2688,7806.0
2018-08-21 12:05:00,137.79,138.03,137.79,138.0,8407.0,116.2772,116.4797,116.2772,116.4544,8407.0
2018-08-21 12:10:00,138.05,138.14,137.94,137.98,21456.0,116.4966,116.5726,116.4038,116.4376,21456.0
2018-08-21 12:15:00,137.99,137.99,137.88,137.92,5694.0,116.446,116.446,116.3532,116.3869,5694.0
2018-08-21 12:20:00,137.9,137.99,137.89,137.94,5106.0,116.37,116.446,116.3616,116.4038,5106.0
2018-08-21 12:25:00,137.97,138.15,137.97,138.1,19357.0,116.4291,116.581,116.4291,116.5388,19357.0
2018-08-21 12:30:00,138.07,138.15,138.07,138.09,7778.0,116.5135,116.581,116.5135,116.5304,7778.0
2018-08-21 12:35:00,138.1,138.17,138.06,138.17,15628.0,116.5388,116.5979,116.5051,116.5979,15628.0
2018-08-21 12:40:00,138.15,138.18,138.12,138.18,5730.0,116.581,116.6063,116.5557,116.6063,5730.0
2018-08-21 12:45:00,138.17,138.22,138.13,138.22,4948.0,116.5979,116.6401,116.5641,116.6401,4948.0
2018-08-21 12:50:00,138.23,138.25,138.17,138.2,46364.0,116.6485,116.6654,116.5979,116.6232,46364.0
2018-08-21 12:55:00,138.2,138.34,138.17,138.29,14265.0,116.6232,116.7413,116.5979,116.6992,14265.0
2018-08-21 13:00:00,138.3,138.42,138.29,138.32,8176.0,116.7076,116.8089,116.6992,116.7245,8176.0
2018-08-21 13:05:00,138.34,138.49,138.33,138.41,10237.0,116.7413,116.8679,116.7329,116.8004,10237.0
2018-08-21 13:10:00,138.43,138.5,138.32,138.49,16222.0,116.8173,116.8764,116.7245,116.8679,16222.0
2018-08-21 13:15:00,138.52,138.57,138.33,138.38,18016.0,116.8932,116.9354,116.7329,116.7751,18016.0
2018-08-21 13:20:00,138.36,138.44,138.35,138.41,8938.0,116.7582,116.8257,116.7498,116.8004,8938.0
2018-08-21 13:25:00,138.4,138.48,138.35,138.35,10541.0,116.792,116.8595,116.7498,116.7498,10541.0
2018-08-21 13:30:00,138.35,138.4,138.29,138.29,7643.0,116.7498,116.792,116.6992,116.6992,7643.0
2018-08-21 13:35:00,138.29,138.29,138.17,138.24,6770.0,116.6992,116.6992,116.5979,116.657,6770.0
2018-08-21 13:40:00,138.24,138.24,138.15,138.18,6390.0,116.657,116.657,116.581,116.6063,6390.0
2018-08-21 13:45:00,138.17,138.19,138.0,138.0,9615.0,116.5979,116.6148,116.4544,116.4544,9615.0
2018-08-21 13:50:00,138.03,138.06,137.99,138.03,18580.0,116.4797,116.5051,116.446,116.4797,18580.0
2018-08-21 13:55:00,138.01,138.09,137.98,137.99,36438.0,116.4629,116.5304,116.4376,116.446,36438.0
2018-08-21 14:00:00,138.03,138.04,137.85,137.85,8489.0,116.4797,116.4882,116.3279,116.3279,8489.0
2018-08-21 14:05:00,137.87,137.94,137.8,137.9,6213.0,116.3447,116.4038,116.2857,116.37,6213.0
2018-08-21 14:10:00,137.91,138.06,137.89,138.01,13970.0,116.3785,116.5051,116.3616,116.4629,13970.0
2018-08-21 14:15:00,138.03,138.09,137.95,138.0,39241.0,116.4797,116.5304,116.4122,116.4544,39241.0
2018-08-21 14:20:00,138.0,138.03,137.93,138.03,19361.0,116.4544,116.4797,116.3954,116.4797,19361.0
2018-08-21 14:25:00,137.99,138.08,137.99,138.04,10115.0,116.446,116.5219,116.446,116.4882,10115.0
2018-08-21 14:30:00,138.02,138.22,138.01,138.22,18227.0,116.4713,116.6401,116.4629,116.6401,18227.0
2018-08-21 14:35:00,138.22,138.22,138.07,138.08,12367.0,116.6401,116.6401,116.5135,116.5219,12367.0
2018-08-21 14:40:00,138.08,138.17,138.05,138.09,27898.0,116.5219,116.5979,116.4966,116.5304,27898.0
2018-08-21 14:45:00,138.11,138.25,138.09,138.21,16321.0,116.5473,116.6654,116.5304,116.6316,16321.0
2018-08-21 14:50:00,138.2,138.21,138.0,138.0,14872.0,116.6232,116.6316,116.4544,116.4544,14872.0
2018-08-21 14:55:00,137.99,138.14,137.97,138.12,19845.0,116.446,116.5726,116.4291,116.5557,19845.0
2018-08-21 15:00:00,138.16,138.31,138.11,138.31,8563.0,116.5895,116.716,116.5473,116.716,8563.0
2018-08-21 15:05:00,138.34,138.34,138.26,138.31,8239.0,116.7413,116.7413,116.6738,116.716,8239.0
2018-08-21 15:10:00,138.31,138.42,138.3,138.4,6603.0,116.716,116.8089,116.7076,116.792,6603.0
2018-08-21 15:15:00,138.38,138.44,138.31,138.36,9898.0,116.7751,116.8257,116.716,116.7582,9898.0
2018-08-21 15:20:00,138.38,138.42,138.26,138.37,18064.0,116.7751,116.8089,116.6738,116.7667,18064.0
2018-08-21 15:25:00,138.39,138.45,138.2,138.21,24112.0,116.7835,116.8342,116.6232,116.6316,24112.0
2018-08-21 15:30:00,138.23,138.26,138.15,138.2,10050.0,116.6485,116.6738,116.581,116.6232,10050.0
2018-08-21 15:35:00,138.21,138.26,138.14,138.19,36204.0,116.6316,116.6738,116.5726,116.6148,36204.0
2018-08-21 15:40:00,138.19,138.22,138.09,138.12,19326.0,116.6148,116.6401,116.5304,116.5557,19326.0
2018-08-21 15:45:00,138.15,138.16,137.94,138.05,33137.0,116.581,116.5895,116.4038,116.4966,33137.0
2018-08-21 15:50:00,138.02,138.17,137.97,138.13,36889.0,116.4713,116.5979,116.4291,116.5641,36889.0
2018-08-21 15:55:00,138.1,138.26,138.07,138.07,90703.0,116.5388,116.6738,116.5135,116.5135,90703.0
2018-08-22 09:30:00,137.6,138.23,137.33,137.59,56701.0,116.1169,116.6485,115.889,116.1084,56701.0
2018-08-22 09:35:00,137.63,137.63,137.2,137.45,11715.0,116.1422,116.1422,115.7793,115.9903,11715.0
2018-08-22 09:40:00,137.44,137.44,136.95,136.96,33131.0,115.9819,115.9819,115.5684,115.5768,33131.0
2018-08-22 09:45:00,136.95,137.06,136.7,136.91,6476.0,115.5684,115.6612,115.3574,115.5346,6476.0
2018-08-22 09:50:00,136.84,136.94,136.62,136.68,10300.0,115.4755,115.5599,115.2899,115.3405,10300.0
2018-08-22 09:55:00,136.59,137.01,136.59,136.96,25670.0,115.2646,115.619,115.2646,115.5768,25670.0
2018-08-22 10:00:00,137.04,137.19,136.96,136.96,9726.0,115.6443,115.7709,115.5768,115.5768,9726.0
2018-08-22 10:05:00,136.96,137.16,136.95,137.04,7482.0,115.5768,115.7456,115.5684,115.6443,7482.0
2018-08-22 10:10:00,137.08,137.25,137.08,137.22,4500.0,115.6781,115.8215,115.6781,115.7962,4500.0
2018-08-22 10:15:00,137.19,137.41,137.18,137.26,30033.0,115.7709,115.9565,115.7625,115.83,30033.0
2018-08-22 10:20:00,137.31,137.35,137.2,137.25,9889.0,115.8722,115.9059,115.7793,115.8215,9889.0
2018-08-22 10:25:00,137.24,137.42,137.23,137.31,15053.0,115.8131,115.965,115.8046,115.8722,15053.0
2018-08-22 10:30:00,137.29,137.38,137.24,137.32,19547.0,115.8553,115.9312,115.8131,115.8806,19547.0
2018-08-22 10:35:00,137.3,137.44,137.26,137.4,27184.0,115.8637,115.9819,115.83,115.9481,27184.0
2018-08-22 10:40:00,137.37,137.39,137.23,137.23,7000.0,115.9228,115.9397,115.8046,115.8046,7000.0
2018-08-22 10:45:00,137.23,137.44,137.23,137.34,7797.0,115.8046,115.9819,115.8046,115.8975,7797.0
2018-08-22 10:50:00,137.39,137.39,137.27,137.33,10053.0,115.9397,115.9397,115.8384,115.889,10053.0
2018-08-22 10:55:00,137.35,137.37,137.21,137.25,6935.0,115.9059,115.9228,115.7878,115.8215,6935.0
2018-08-22 11:00:00,137.25,137.33,137.18,137.3,15935.0,115.8215,115.889,115.7625,115.8637,15935.0
2018-08-22 11:05:00,137.31,137.45,137.23,137.23,10307.0,115.8722,115.9903,115.8046,115.8046,10307.0
2018-08-22 11:10:00,137.25,137.26,137.2,137.24,16470.0,115.8215,115.83,115.7793,115.8131,16470.0
2018-08-22 11:15:00,137.23,137.25,137.18,137.21,29161.0,115.8046,115.8215,115.7625,115.7878,29161.0
2018-08-22 11:20:00,137.21,137.55,137.2,137.53,23873.0,115.7878,116.0747,115.7793,116.0578,23873.0
2018-08-22 11:25:00,137.5,137.5,137.32,137.38,14742.0,116.0325,116.0325,115.8806,115.9312,14742.0
2018-08-22 11:30:00,137.35,137.38,137.11,137.11,7837.0,115.9059,115.9312,115.7034,115.7034,7837.0
2018-08-22 11:35:00,137.13,137.45,137.04,137.41,33523.0,115.7203,115.9903,115.6443,115.9565,33523.0
2018-08-22 11:40:00,137.41,137.5,137.38,137.47,9278.0,115.9565,116.0325,115.9312,116.0072,9278.0
2018-08-22 11:45:00,137.48,137.48,137.18,137.18,5765.0,116.0156,116.0156,115.7625,115.7625,5765.0
2018-08-22 11:50:00,137.21,137.23,137.11,137.12,8755.0,115.7878,115.8046,115.7034,115.7118,8755.0
2018-08-22 11:55:00,137.07,137.19,137.04,137.18,3506.0,115.6696,115.7709,115.6443,115.7625,3506.0
2018-08-22 12:00:00,137.17,137.28,137.17,137.28,4010.0,115.754,115.8468,115.754,115.8468,4010.0
2018-08-22 12:05:00,137.3,137.3,137.19,137.23,3000.0,115.8637,115.8637,115.7709,115.8046,3000.0
2018-08-22 12:10:00,137.23,137.24,137.04,137.05,5156.0,115.8046,115.8131,115.6443,115.6528,5156.0
2018-08-22 12:15:00,137.08,137.1,137.0,137.02,3947.0,115.6781,115.6949,115.6106,115.6274,3947.0
2018-08-22 12:20:00,137.02,137.03,136.93,136.98,5053.0,115.6274,115.6359,115.5515,115.5937,5053.0
2018-08-22 12:25:00,136.97,137.05,136.95,136.96,2750.0,115.5852,115.6528,115.5684,115.5768,2750.0
2018-08-22 12:30:00,136.97,136.99,136.89,136.9,11583.0,115.5852,115.6021,115.5177,115.5262,11583.0
2018-08-22 12:35:00,136.9,136.9,136.76,136.76,5682.0,115.5262,115.5262,115.408,115.408,5682.0
2018-08-22 12:40:00,136.8,136.89,136.79,136.86,2400.0,115.4418,115.5177,115.4333,115.4924,2400.0
2018-08-22 12:45:00,136.85,136.87,136.76,136.81,6072.0,115.484,115.5009,115.408,115.4502,6072.0
2018-08-22 12:50:00,136.81,136.81,136.7,136.73,18267.0,115.4502,115.4502,115.3574,115.3827,18267.0
2018-08-22 12:55:00,136.73,136.73,136.61,136.68,9128.0,115.3827,115.3827,115.2814,115.3405,9128.0
2018-08-22 13:00:00,136.69,136.78,136.66,136.77,4242.0,115.349,115.4249,115.3236,115.4165,4242.0
2018-08-22 13:05:00,136.8,136.81,136.74,136.77,4449.0,115.4418,115.4502,115.3912,115.4165,4449.0
2018-08-22 13:10:00,136.79,136.79,136.59,136.6,8592.0,115.4333,115.4333,115.2646,115.273,8592.0
2018-08-22 13:15:00,136.58,136.64,136.34,136.46,23437.0,115.2561,115.3068,115.0536,115.1549,23437.0
2018-08-22 13:20:00,136.5,136.57,136.46,136.5,15221.0,115.1886,115.2477,115.1549,115.1886,15221.0
2018-08-22 13:25:00,136.55,136.55,136.43,136.43,4326.0,115.2308,115.2308,115.1296,115.1296,4326.0
2018-08-22 13:30:00,136.45,136.48,136.43,136.46,7190.0,115.1464,115.1717,115.1296,115.1549,7190.0
2018-08-22 13:35:00,136.44,136.45,136.36,136.37,3303.0,115.138,115.1464,115.0705,115.0789,3303.0
2018-08-22 13:40:00,136.37,136.44,136.34,136.4,7726.0,115.0789,115.138,115.0536,115.1042,7726.0
2018-08-22 13:45:00,136.45,136.48,136.36,136.47,4664.0,115.1464,115.1717,115.0705,115.1633,4664.0
2018-08-22 13:50:00,136.46,136.46,136.36,136.36,8399.0,115.1549,115.1549,115.0705,115.0705,8399.0
2018-08-22 13:55:00,136.36,136.37,136.27,136.33,5305.0,115.0705,115.0789,114.9945,115.0452,5305.0
2018-08-22 14:00:00,136.33,136.43,136.3,136.36,11740.0,115.0452,115.1296,115.0198,115.0705,11740.0
2018-08-22 14:05:00,136.35,136.39,136.26,136.26,10831.0,115.062,115.0958,114.9861,114.9861,10831.0
2018-08-22 14:10:00,136.28,136.28,136.15,136.18,10143.0,115.003,115.003,114.8933,114.9186,10143.0
2018-08-22 14:15:00,136.15,136.16,135.98,136.0,13250.0,114.8933,114.9017,114.7498,114.7667,13250.0
2018-08-22 14:20:00,136.03,136.07,135.88,135.88,13691.0,114.792,114.8258,114.6654,114.6654,13691.0
2018-08-22 14:25:00,135.89,136.04,135.85,136.01,15056.0,114.6739,114.8004,114.6401,114.7751,15056.0
2018-08-22 14:30:00,136.0,136.02,135.92,135.98,14208.0,114.7667,114.7836,114.6992,114.7498,14208.0
2018-08-22 14:35:00,136.01,136.05,135.98,135.99,9492.0,114.7751,114.8089,114.7498,114.7582,9492.0
2018-08-22 14:40:00,136.03,136.04,135.98,135.98,12203.0,114.792,114.8004,114.7498,114.7498,12203.0
2018-08-22 14:45:00,135.96,136.02,135.96,135.99,15557.0,114.7329,114.7836,114.7329,114.7582,15557.0
2018-08-22 14:50:00,135.99,136.02,135.96,136.02,8926.0,114.7582,114.7836,114.7329,114.7836,8926.0
2018-08-22 14:55:00,135.99,136.03,135.9,135.94,25757.0,114.7582,114.792,114.6823,114.7161,25757.0
2018-08-22 15:00:00,136.01,136.2,136.0,136.2,9303.0,114.7751,114.9355,114.7667,114.9355,9303.0
2018-08-22 15:05:00,136.19,136.35,136.18,136.35,6921.0,114.927,115.062,114.9186,115.062,6921.0
2018-08-22 15:10:00,136.34,136.4,136.31,136.39,9454.0,115.0536,115.1042,115.0283,115.0958,9454.0
2018-08-22 15:15:00,136.38,136.44,136.37,136.38,9989.0,115.0874,115.138,115.0789,115.0874,9989.0
2018-08-22 15:20:00,136.37,136.39,136.3,136.33,12584.0,115.0789,115.0958,115.0198,115.0452,12584.0
2018-08-22 15:25:00,136.33,136.35,136.28,136.31,11410.0,115.0452,115.062,115.003,115.0283,11410.0
2018-08-22 15:30:00,136.31,136.42,136.29,136.37,16670.0,115.0283,115.1211,115.0114,115.0789,16670.0
2018-08-22 15:35:00,136.38,136.41,136.28,136.41,11470.0,115.0874,115.1127,115.003,115.1127,11470.0
2018-08-22 15:40:00,136.41,136.41,136.28,136.31,24239.0,115.1127,115.1127,115.003,115.0283,24239.0
2018-08-22 15:45:00,136.3,136.32,136.22,136.23,27553.0,115.0198,115.0367,114.9523,114.9608,27553.0
2018-08-22 15:50:00,136.23,136.25,136.14,136.2,41872.0,114.9608,114.9777,114.8848,114.9355,41872.0
2018-08-22 15:55:00,136.21,136.27,136.08,136.17,71578.0,114.9439,114.9945,114.8342,114.9101,71578.0
2018-08-23 09:30:00,136.18,136.5,135.52,135.91,19747.0,114.9186,115.1886,114.3616,114.6907,19747.0
2018-08-23 09:35:00,135.83,135.97,135.57,135.62,14516.0,114.6232,114.7414,114.4038,114.446,14516.0
2018-08-23 09:40:00,135.64,135.8,135.52,135.61,4203.0,114.4629,114.5979,114.3616,114.4376,4203.0
2018-08-23 09:45:00,135.56,135.75,135.42,135.48,9643.0,114.3954,114.5557,114.2772,114.3279,9643.0
2018-08-23 09:50:00,135.52,135.77,135.46,135.46,40603.0,114.3616,114.5726,114.311,114.311,40603.0
2018-08-23 09:55:00,135.41,135.41,135.02,135.15,26118.0,114.2688,114.2688,113.9397,114.0494,26118.0
2018-08-23 10:00:00,135.2,135.51,135.16,135.42,15185.0,114.0916,114.3532,114.0578,114.2772,15185.0
2018-08-23 10:05:00,135.47,135.61,135.25,135.39,91103.0,114.3194,114.4376,114.1338,114.2519,91103.0
2018-08-23 10:10:00,135.35,135.55,135.3,135.55,39800.0,114.2182,114.3869,114.176,114.3869,39800.0
2018-08-23 10:15:00,135.55,135.65,135.53,135.58,22098.0,114.3869,114.4713,114.3701,114.4123,22098.0
2018-08-23 10:20:00,135.63,135.75,135.5,135.5,37112.0,114.4545,114.5557,114.3448,114.3448,37112.0
2018-08-23 10:25:00,135.53,135.55,135.46,135.53,43641.0,114.3701,114.3869,114.311,114.3701,43641.0
2018-08-23 10:30:00,135.52,135.57,135.5,135.54,103719.0,114.3616,114.4038,114.3448,114.3785,103719.0
2018-08-23 10:35:00,135.55,135.75,135.41,135.48,29614.0,114.3869,114.5557,114.2688,114.3279,29614.0
2018-08-23 10:40:00,135.48,135.73,135.4,135.5,19692.0,114.3279,114.5388,114.2604,114.3448,19692.0
2018-08-23 10:45:00,135.5,135.54,135.39,135.47,14864.0,114.3448,114.3785,114.2519,114.3194,14864.0
2018-08-23 10:50:00,135.48,135.55,135.2,135.25,17295.0,114.3279,114.3869,114.0916,114.1338,17295.0
2018-08-23 10:55:00,135.33,135.33,134.97,135.12,41824.0,114.2013,114.2013,113.8975,114.0241,41824.0
2018-08-23 11:00:00,135.15,135.61,135.0,135.61,33996.0,114.0494,114.4376,113.9228,114.4376,33996.0
2018-08-23 11:05:00,135.62,135.75,135.54,135.63,14852.0,114.446,114.5557,114.3785,114.4545,14852.0
2018-08-23 11:10:00,135.51,135.7,135.5,135.67,35723.0,114.3532,114.5135,114.3448,114.4882,35723.0
2018-08-23 11:15:00,135.67,135.67,135.35,135.35,12255.0,114.4882,114.4882,114.2182,114.2182,12255.0
2018-08-23 11:20:00,135.27,135.59,135.24,135.54,13116.0,114.1507,114.4207,114.1253,114.3785,13116.0
2018-08-23 11:25:00,135.51,135.66,135.47,135.66,5454.0,114.3532,114.4798,114.3194,114.4798,5454.0
2018-08-23 11:30:00,135.66,135.69,135.54,135.55,9676.0,114.4798,114.5051,114.3785,114.3869,9676.0
2018-08-23 11:35:00,135.58,135.66,135.34,135.35,8012.0,114.4123,114.4798,114.2097,114.2182,8012.0
2018-08-23 11:40:00,135.4,135.59,135.39,135.5,7085.0,114.2604,114.4207,114.2519,114.3448,7085.0
2018-08-23 11:45:00,135.49,135.54,135.42,135.52,4755.0,114.3363,114.3785,114.2772,114.3616,4755.0
2018-08-23 11:50:00,135.49,135.54,135.24,135.24,14783.0,114.3363,114.3785,114.1253,114.1253,14783.0
2018-08-23 11:55:00,135.24,135.27,135.12,135.13,2567.0,114.1253,114.1507,114.0241,114.0325,2567.0
2018-08-23 12:00:00,135.14,135.3,135.14,135.27,3000.0,114.041,114.176,114.041,114.1507,3000.0
2018-08-23 12:05:00,135.26,135.44,135.26,135.44,13109.0,114.1422,114.2941,114.1422,114.2941,13109.0
2018-08-23 12:10:00,135.44,135.5,135.39,135.39,8221.0,114.2941,114.3448,114.2519,114.2519,8221.0
2018-08-23 12:15:00,135.42,135.45,135.3,135.43,13011.0,114.2772,114.3026,114.176,114.2857,13011.0
2018-08-23 12:20:00,135.44,135.44,135.4,135.44,6007.0,114.2941,114.2941,114.2604,114.2941,6007.0
2018-08-23 12:25:00,135.43,135.43,135.29,135.32,5875.0,114.2857,114.2857,114.1675,114.1929,5875.0
2018-08-23 12:30:00,135.29,135.31,135.28,135.29,4865.0,114.1675,114.1844,114.1591,114.1675,4865.0
2018-08-23 12:35:00,135.32,135.33,135.29,135.31,1600.0,114.1929,114.2013,114.1675,114.1844,1600.0
2018-08-23 12:40:00,135.33,135.37,135.25,135.27,3746.0,114.2013,114.235,114.1338,114.1507,3746.0
2018-08-23 12:45:00,135.25,135.26,135.17,135.21,3212.0,114.1338,114.1422,114.0663,114.1,3212.0
2018-08-23 12:50:00,135.19,135.34,135.18,135.31,10542.0,114.0831,114.2097,114.0747,114.1844,10542.0
2018-08-23 12:55:00,135.3,135.45,135.29,135.36,21833.0,114.176,114.3026,114.1675,114.2266,21833.0
2018-08-23 13:00:00,135.36,135.39,135.32,135.34,2677.0,114.2266,114.2519,114.1929,114.2097,2677.0
2018-08-23 13:05:00,135.32,135.33,135.25,135.25,3246.0,114.1929,114.2013,114.1338,114.1338,3246.0
2018-08-23 13:10:00,135.26,135.27,135.1,135.11,5912.0,114.1422,114.1507,114.0072,114.0156,5912.0
2018-08-23 13:15:00,135.12,135.21,135.1,135.2,8960.0,114.0241,114.1,114.0072,114.0916,8960.0
2018-08-23 13:20:00,135.24,135.29,135.22,135.24,1831.0,114.1253,114.1675,114.1085,114.1253,1831.0
2018-08-23 13:25:00,135.22,135.36,135.21,135.24,6992.0,114.1085,114.2266,114.1,114.1253,6992.0
2018-08-23 13:30:00,135.21,135.21,135.14,135.15,3208.0,114.1,114.1,114.041,114.0494,3208.0
2018-08-23 13:35:00,135.13,135.13,134.95,135.01,12180.0,114.0325,114.0325,113.8806,113.9313,12180.0
2018-08-23 13:40:00,135.01,135.02,134.94,134.95,7403.0,113.9313,113.9397,113.8722,113.8806,7403.0
2018-08-23 13:45:00,134.94,135.02,134.91,134.97,3550.0,113.8722,113.9397,113.8469,113.8975,3550.0
2018-08-23 13:50:00,134.99,135.02,134.95,134.96,4788.0,113.9144,113.9397,113.8806,113.8891,4788.0
2018-08-23 13:55:00,134.93,134.96,134.91,134.91,1460.0,113.8637,113.8891,113.8469,113.8469,1460.0
2018-08-23 14:00:00,134.95,135.07,134.94,135.07,6326.0,113.8806,113.9819,113.8722,113.9819,6326.0
2018-08-23 14:05:00,135.09,135.2,135.06,135.16,3270.0,113.9988,114.0916,113.9734,114.0578,3270.0
2018-08-23 14:10:00,135.13,135.16,135.0,135.05,9699.0,114.0325,114.0578,113.9228,113.965,9699.0
2018-08-23 14:15:00,135.05,135.08,134.98,135.0,7322.0,113.965,113.9903,113.9059,113.9228,7322.0
2018-08-23 14:20:00,134.98,135.01,134.96,134.98,14333.0,113.9059,113.9313,113.8891,113.9059,14333.0
2018-08-23 14:25:00,134.98,135.01,134.98,135.0,9371.0,113.9059,113.9313,113.9059,113.9228,9371.0
2018-08-23 14:30:00,135.0,135.01,134.97,134.98,11015.0,113.9228,113.9313,113.8975,113.9059,11015.0
2018-08-23 14:35:00,134.96,134.99,134.86,134.98,7964.0,113.8891,113.9144,113.8047,113.9059,7964.0
2018-08-23 14:40:00,134.99,135.26,134.98,135.21,23598.0,113.9144,114.1422,113.9059,114.1,23598.0
2018-08-23 14:45:00,135.22,135.22,135.07,135.15,8836.0,114.1085,114.1085,113.9819,114.0494,8836.0
2018-08-23 14:50:00,135.13,135.13,134.92,134.94,10888.0,114.0325,114.0325,113.8553,113.8722,10888.0
2018-08-23 14:55:00,134.91,135.01,134.86,135.0,18532.0,113.8469,113.9313,113.8047,113.9228,18532.0
2018-08-23 15:00:00,134.99,135.04,134.96,135.02,12688.0,113.9144,113.9566,113.8891,113.9397,12688.0
2018-08-23 15:05:00,135.02,135.05,134.97,134.97,11294.0,113.9397,113.965,113.8975,113.8975,11294.0
2018-08-23 15:10:00,134.97,135.11,134.95,135.04,23084.0,113.8975,114.0156,113.8806,113.9566,23084.0
2018-08-23 15:15:00,135.05,135.12,135.04,135.06,17971.0,113.965,114.0241,113.9566,113.9734,17971.0
2018-08-23 15:20:00,135.08,135.11,135.0,135.05,25191.0,113.9903,114.0156,113.9228,113.965,25191.0
2018-08-23 15:25:00,135.05,135.11,135.04,135.06,18160.0,113.965,114.0156,113.9566,113.9734,18160.0
2018-08-23 15:30:00,135.06,135.11,135.01,135.05,45004.0,113.9734,114.0156,113.9313,113.965,45004.0
2018-08-23 15:35:00,135.06,135.12,134.99,135.0,25620.0,113.9734,114.0241,113.9144,113.9228,25620.0
2018-08-23 15:40:00,134.98,135.01,134.96,134.99,26384.0,113.9059,113.9313,113.8891,113.9144,26384.0
2018-08-23 15:45:00,134.97,135.02,134.95,135.0,55908.0,113.8975,113.9397,113.8806,113.9228,55908.0
2018-08-23 15:50:00,134.99,135.14,134.95,135.1,67267.0,113.9144,114.041,113.8806,114.0072,67267.0
2018-08-23 15:55:00,135.08,135.16,135.04,135.15,161705.0,113.9903,114.0578,113.9566,114.0494,161705.0
2018-08-24 09:30:00,135.5,135.5,134.83,134.84,17333.0,114.3448,114.3448,113.7794,113.7878,17333.0
2018-08-24 09:35:00,134.89,134.92,134.53,134.82,18849.0,113.83,113.8553,113.5262,113.7709,18849.0
2018-08-24 09:40:00,134.77,134.77,134.59,134.63,2246.0,113.7287,113.7287,113.5768,113.6106,2246.0
2018-08-24 09:45:00,134.59,134.94,134.45,134.93,24588.0,113.5768,113.8722,113.4587,113.8637,24588.0
2018-08-24 09:50:00,134.99,135.0,134.72,134.79,10401.0,113.9144,113.9228,113.6865,113.7456,10401.0
2018-08-24 09:55:00,134.75,134.98,134.71,134.8,11153.0,113.7118,113.9059,113.6781,113.754,11153.0
2018-08-24 10:00:00,134.87,134.88,134.7,134.84,17465.0,113.8131,113.8215,113.6697,113.7878,17465.0
2018-08-24 10:05:00,134.86,134.88,134.67,134.77,13045.0,113.8047,113.8215,113.6443,113.7287,13045.0
2018-08-24 10:10:00,134.81,134.88,134.73,134.76,18723.0,113.7625,113.8215,113.695,113.7203,18723.0
2018-08-24 10:15:00,134.79,134.9,134.79,134.84,30934.0,113.7456,113.8384,113.7456,113.7878,30934.0
2018-08-24 10:20:00,134.85,134.94,134.83,134.85,20215.0,113.7962,113.8722,113.7794,113.7962,20215.0
2018-08-24 10:25:00,134.87,134.88,134.76,134.87,5580.0,113.8131,113.8215,113.7203,113.8131,5580.0
2018-08-24 10:30:00,134.87,134.88,134.76,134.85,14298.0,113.8131,113.8215,113.7203,113.7962,14298.0
2018-08-24 10:35:00,134.86,135.04,134.82,135.0,43901.0,113.8047,113.9566,113.7709,113.9228,43901.0
2018-08-24 10:40:00,135.03,135.12,134.92,135.12,37616.0,113.9481,114.0241,113.8553,114.0241,37616.0
2018-08-24 10:45:00,135.15,135.23,134.96,135.18,37434.0,114.0494,114.1169,113.8891,114.0747,37434.0
2018-08-24 10:50:00,135.13,135.2,135.08,135.2,22670.0,114.0325,114.0916,113.9903,114.0916,22670.0
2018-08-24 10:55:00,135.2,135.35,135.18,135.23,26993.0,114.0916,114.2182,114.0747,114.1169,26993.0
2018-08-24 11:00:00,135.24,135.28,134.97,135.0,14623.0,114.1253,114.1591,113.8975,113.9228,14623.0
2018-08-24 11:05:00,135.0,135.14,134.96,135.14,21635.0,113.9228,114.041,113.8891,114.041,21635.0
2018-08-24 11:10:00,135.16,135.5,135.16,135.23,22495.0,114.0578,114.3448,114.0578,114.1169,22495.0
2018-08-24 11:15:00,135.25,135.28,135.16,135.26,16320.0,114.1338,114.1591,114.0578,114.1422,16320.0
2018-08-24 11:20:00,135.26,135.29,135.19,135.21,15585.0,114.1422,114.1675,114.0831,114.1,15585.0
2018-08-24 11:25:00,135.25,135.39,135.21,135.33,20571.0,114.1338,114.2519,114.1,114.2013,20571.0
2018-08-24 11:30:00,135.35,135.5,135.26,135.45,17447.0,114.2182,114.3448,114.1422,114.3026,17447.0
2018-08-24 11:35:00,135.49,135.78,135.48,135.66,32668.0,114.3363,114.581,114.3279,114.4798,32668.0
2018-08-24 11:40:00,135.66,135.68,135.52,135.64,16419.0,114.4798,114.4966,114.3616,114.4629,16419.0
2018-08-24 11:45:00,135.66,135.67,135.57,135.65,26976.0,114.4798,114.4882,114.4038,114.4713,26976.0
2018-08-24 11:50:00,135.64,135.87,135.62,135.83,18727.0,114.4629,114.657,114.446,114.6232,18727.0
2018-08-24 11:55:00,135.87,135.94,135.83,135.83,6286.0,114.657,114.7161,114.6232,114.6232,6286.0
2018-08-24 12:00:00,135.87,136.0,135.87,135.94,4951.0,114.657,114.7667,114.657,114.7161,4951.0
2018-08-24 12:05:00,135.92,135.94,135.83,135.89,6932.0,114.6992,114.7161,114.6232,114.6739,6932.0
2018-08-24 12:10:00,135.97,136.0,135.7,135.75,23722.0,114.7414,114.7667,114.5135,114.5557,23722.0
2018-08-24 12:15:00,135.76,135.76,135.64,135.65,18141.0,114.5642,114.5642,114.4629,114.4713,18141.0
2018-08-24 12:20:00,135.72,135.86,135.72,135.81,9502.0,114.5304,114.6485,114.5304,114.6064,9502.0
2018-08-24 12:25:00,135.81,135.81,135.73,135.75,12907.0,114.6064,114.6064,114.5388,114.5557,12907.0
2018-08-24 12:30:00,135.73,135.75,135.6,135.64,9859.0,114.5388,114.5557,114.4291,114.4629,9859.0
2018-08-24 12:35:00,135.63,135.71,135.63,135.64,2300.0,114.4545,114.522,114.4545,114.4629,2300.0
2018-08-24 12:40:00,135.61,135.66,135.45,135.5,18555.0,114.4376,114.4798,114.3026,114.3448,18555.0
2018-08-24 12:45:00,135.5,135.62,135.46,135.62,15619.0,114.3448,114.446,114.311,114.446,15619.0
2018-08-24 12:50:00,135.64,135.71,135.59,135.7,6691.0,114.4629,114.522,114.4207,114.5135,6691.0
2018-08-24 12:55:00,135.71,135.75,135.61,135.65,9903.0,114.522,114.5557,114.4376,114.4713,9903.0
2018-08-24 13:00:00,135.65,135.67,135.62,135.65,24243.0,114.4713,114.4882,114.446,114.4713,24243.0
2018-08-24 13:05:00,135.65,135.66,135.56,135.56,6070.0,114.4713,114.4798,114.3954,114.3954,6070.0
2018-08-24 13:10:00,135.57,135.62,135.5,135.53,9798.0,114.4038,114.446,114.3448,114.3701,9798.0
2018-08-24 13:15:00,135.5,135.56,135.49,135.53,4207.0,114.3448,114.3954,114.3363,114.3701,4207.0
2018-08-24 13:20:00,135.55,135.58,135.5,135.5,3282.0,114.3869,114.4123,114.3448,114.3448,3282.0
2018-08-24 13:25:00,135.53,135.55,135.51,135.53,2693.0,114.3701,114.3869,114.3532,114.3701,2693.0
2018-08-24 13:30:00,135.52,135.57,135.49,135.52,3982.0,114.3616,114.4038,114.3363,114.3616,3982.0
2018-08-24 13:35:00,135.54,135.62,135.54,135.62,3500.0,114.3785,114.446,114.3785,114.446,3500.0
2018-08-24 13:40:00,135.57,135.57,135.42,135.54,4795.0,114.4038,114.4038,114.2772,114.3785,4795.0
2018-08-24 13:45:00,135.53,135.57,135.51,135.55,3000.0,114.3701,114.4038,114.3532,114.3869,3000.0
2018-08-24 13:50:00,135.52,135.52,135.29,135.43,21987.0,114.3616,114.3616,114.1675,114.2857,21987.0
2018-08-24 13:55:00,135.46,135.6,135.46,135.58,6800.0,114.311,114.4291,114.311,114.4123,6800.0
2018-08-24 14:00:00,135.59,135.6,135.5,135.53,4022.0,114.4207,114.4291,114.3448,114.3701,4022.0
2018-08-24 14:05:00,135.57,135.65,135.56,135.65,5517.0,114.4038,114.4713,114.3954,114.4713,5517.0
2018-08-24 14:10:00,135.66,135.76,135.58,135.74,10601.0,114.4798,114.5642,114.4123,114.5473,10601.0
2018-08-24 14:15:00,135.75,135.85,135.69,135.69,5436.0,114.5557,114.6401,114.5051,114.5051,5436.0
2018-08-24 14:20:00,135.7,135.75,135.61,135.61,7528.0,114.5135,114.5557,114.4376,114.4376,7528.0
2018-08-24 14:25:00,135.61,135.69,135.51,135.59,7239.0,114.4376,114.5051,114.3532,114.4207,7239.0
2018-08-24 14:30:00,135.59,135.59,135.49,135.49,7487.0,114.4207,114.4207,114.3363,114.3363,7487.0
2018-08-24 14:35:00,135.54,135.58,135.46,135.46,4548.0,114.3785,114.4123,114.311,114.311,4548.0
2018-08-24 14:40:00,135.45,135.64,135.45,135.56,7431.0,114.3026,114.4629,114.3026,114.3954,7431.0
2018-08-24 14:45:00,135.52,135.61,135.5,135.54,10881.0,114.3616,114.4376,114.3448,114.3785,10881.0
2018-08-24 14:50:00,135.52,135.59,135.44,135.49,7250.0,114.3616,114.4207,114.2941,114.3363,7250.0
2018-08-24 14:55:00,135.5,135.64,135.48,135.61,40209.0,114.3448,114.4629,114.3279,114.4376,40209.0
2018-08-24 15:00:00,135.58,135.69,135.57,135.62,29446.0,114.4123,114.5051,114.4038,114.446,29446.0
2018-08-24 15:05:00,135.62,135.62,135.46,135.46,9000.0,114.446,114.446,114.311,114.311,9000.0
2018-08-24 15:10:00,135.47,135.58,135.46,135.54,7696.0,114.3194,114.4123,114.311,114.3785,7696.0
2018-08-24 15:15:00,135.55,135.59,135.51,135.51,6643.0,114.3869,114.4207,114.3532,114.3532,6643.0
2018-08-24 15:20:00,135.51,135.55,135.46,135.49,8946.0,114.3532,114.3869,114.311,114.3363,8946.0
2018-08-24 15:25:00,135.5,135.55,135.42,135.46,8991.0,114.3448,114.3869,114.2772,114.311,8991.0
2018-08-24 15:30:00,135.46,135.6,135.39,135.54,11649.0,114.311,114.4291,114.2519,114.3785,11649.0
2018-08-24 15:35:00,135.54,135.56,135.42,135.48,16686.0,114.3785,114.3954,114.2772,114.3279,16686.0
2018-08-24 15:40:00,135.47,135.49,135.37,135.39,27986.0,114.3194,114.3363,114.235,114.2519,27986.0
2018-08-24 15:45:00,135.38,135.46,135.3,135.4,57162.0,114.2435,114.311,114.176,114.2604,57162.0
2018-08-24 15:50:00,135.42,135.48,135.34,135.47,53707.0,114.2772,114.3279,114.2097,114.3194,53707.0
2018-08-24 15:55:00,135.47,135.6,135.4,135.55,78406.0,114.3194,114.4291,114.2604,114.3869,78406.0
2018-08-27 09:30:00,136.69,136.69,136.02,136.11,31913.0,115.349,115.349,114.7836,114.8595,31913.0
2018-08-27 09:35:00,136.22,137.4,136.2,137.32,9750.0,114.9523,115.9481,114.9355,115.8806,9750.0
2018-08-27 09:40:00,137.32,137.78,137.27,137.68,9668.0,115.8806,116.2688,115.8384,116.1844,9668.0
2018-08-27 09:45:00,137.59,138.15,137.59,137.81,14107.0,116.1084,116.581,116.1084,116.2941,14107.0
2018-08-27 09:50:00,137.75,138.02,137.69,137.86,4250.0,116.2435,116.4713,116.1928,116.3363,4250.0
2018-08-27 09:55:00,137.77,138.0,137.7,137.77,11211.0,116.2603,116.4544,116.2013,116.2603,11211.0
2018-08-27 10:00:00,137.76,138.23,137.72,138.11,42956.0,116.2519,116.6485,116.2181,116.5473,42956.0
2018-08-27 10:05:00,138.12,138.19,137.99,138.09,23101.0,116.5557,116.6148,116.446,116.5304,23101.0
2018-08-27 10:10:00,138.06,138.12,137.98,138.05,12446.0,116.5051,116.5557,116.4376,116.4966,12446.0
2018-08-27 10:15:00,138.07,138.14,137.9,137.96,10485.0,116.5135,116.5726,116.37,116.4207,10485.0
2018-08-27 10:20:00,137.94,138.09,137.89,138.05,13167.0,116.4038,116.5304,116.3616,116.4966,13167.0
2018-08-27 10:25:00,138.06,138.08,137.97,138.03,16090.0,116.5051,116.5219,116.4291,116.4797,16090.0
2018-08-27 10:30:00,137.97,138.02,137.92,137.98,4421.0,116.4291,116.4713,116.3869,116.4376,4421.0
2018-08-27 10:35:00,137.93,137.96,137.65,137.84,7400.0,116.3954,116.4207,116.1591,116.3194,7400.0
2018-08-27 10:40:00,137.86,138.05,137.82,138.05,8858.0,116.3363,116.4966,116.3025,116.4966,8858.0
2018-08-27 10:45:00,137.98,138.1,137.9,137.92,13406.0,116.4376,116.5388,116.37,116.3869,13406.0
2018-08-27 10:50:00,137.89,138.02,137.89,137.95,12026.0,116.3616,116.4713,116.3616,116.4122,12026.0
2018-08-27 10:55:00,137.98,138.13,137.94,138.07,16381.0,116.4376,116.5641,116.4038,116.5135,16381.0
2018-08-27 11:00:00,138.09,138.12,137.96,137.96,11666.0,116.5304,116.5557,116.4207,116.4207,11666.0
2018-08-27 11:05:00,137.99,137.99,137.73,137.83,8366.0,116.446,116.446,116.2266,116.311,8366.0
2018-08-27 11:10:00,137.84,138.04,137.84,138.0,12699.0,116.3194,116.4882,116.3194,116.4544,12699.0
2018-08-27 11:15:00,138.05,138.13,137.86,137.94,11239.0,116.4966,116.5641,116.3363,116.4038,11239.0
2018-08-27 11:20:00,137.9,137.95,137.75,137.95,8394.0,116.37,116.4122,116.2435,116.4122,8394.0
2018-08-27 11:25:00,138.0,138.15,137.95,138.09,11818.0,116.4544,116.581,116.4122,116.5304,11818.0
2018-08-27 11:30:00,138.08,138.14,137.98,138.05,8930.0,116.5219,116.5726,116.4376,116.4966,8930.0
2018-08-27 11:35:00,138.06,138.2,138.03,138.09,4820.0,116.5051,116.6232,116.4797,116.5304,4820.0
2018-08-27 11:40:00,138.03,138.24,138.03,138.24,11814.0,116.4797,116.657,116.4797,116.657,11814.0
2018-08-27 11:45:00,138.22,138.44,138.2,138.36,15039.0,116.6401,116.8257,116.6232,116.7582,15039.0
2018-08-27 11:50:00,138.32,138.34,138.17,138.19,9301.0,116.7245,116.7413,116.5979,116.6148,9301.0
2018-08-27 11:55:00,138.19,138.47,138.16,138.46,15313.0,116.6148,116.8511,116.5895,116.8426,15313.0
2018-08-27 12:00:00,138.46,138.48,138.18,138.22,27693.0,116.8426,116.8595,116.6063,116.6401,27693.0
2018-08-27 12:05:00,138.19,138.31,138.16,138.28,11252.0,116.6148,116.716,116.5895,116.6907,11252.0
2018-08-27 12:10:00,138.24,138.36,138.21,138.36,7051.0,116.657,116.7582,116.6316,116.7582,7051.0
2018-08-27 12:15:00,138.39,138.54,138.38,138.44,6994.0,116.7835,116.9101,116.7751,116.8257,6994.0
2018-08-27 12:20:00,138.42,138.53,138.37,138.41,6552.0,116.8089,116.9017,116.7667,116.8004,6552.0
2018-08-27 12:25:00,138.43,138.48,138.39,138.43,4069.0,116.8173,116.8595,116.7835,116.8173,4069.0
2018-08-27 12:30:00,138.45,138.54,138.45,138.49,5880.0,116.8342,116.9101,116.8342,116.8679,5880.0
2018-08-27 12:35:00,138.48,138.5,138.44,138.47,5971.0,116.8595,116.8764,116.8257,116.8511,5971.0
2018-08-27 12:40:00,138.49,138.54,138.47,138.48,5202.0,116.8679,116.9101,116.8511,116.8595,5202.0
2018-08-27 12:45:00,138.48,138.6,138.48,138.53,7463.0,116.8595,116.9608,116.8595,116.9017,7463.0
2018-08-27 12:50:00,138.55,138.61,138.44,138.44,3430.0,116.9186,116.9692,116.8257,116.8257,3430.0
2018-08-27 12:55:00,138.46,138.5,138.34,138.47,13283.0,116.8426,116.8764,116.7413,116.8511,13283.0
2018-08-27 13:00:00,138.48,138.57,138.36,138.38,9478.0,116.8595,116.9354,116.7582,116.7751,9478.0
2018-08-27 13:05:00,138.38,138.38,138.25,138.25,6080.0,116.7751,116.7751,116.6654,116.6654,6080.0
2018-08-27 13:10:00,138.27,138.35,138.25,138.26,7902.0,116.6823,116.7498,116.6654,116.6738,7902.0
2018-08-27 13:15:00,138.3,138.35,138.25,138.29,6651.0,116.7076,116.7498,116.6654,116.6992,6651.0
2018-08-27 13:20:00,138.29,138.34,138.17,138.17,7951.0,116.6992,116.7413,116.5979,116.5979,7951.0
2018-08-27 13:25:00,138.16,138.26,138.15,138.26,5056.0,116.5895,116.6738,116.581,116.6738,5056.0
2018-08-27 13:30:00,138.25,138.43,138.22,138.24,12057.0,116.6654,116.8173,116.6401,116.657,12057.0
2018-08-27 13:35:00,138.29,138.29,138.05,138.23,13735.0,116.6992,116.6992,116.4966,116.6485,13735.0
2018-08-27 13:40:00,138.23,138.25,138.17,138.25,6392.0,116.6485,116.6654,116.5979,116.6654,6392.0
2018-08-27 13:45:00,138.26,138.43,138.26,138.28,8662.0,116.6738,116.8173,116.6738,116.6907,8662.0
2018-08-27 13:50:00,138.3,138.35,138.25,138.34,4772.0,116.7076,116.7498,116.6654,116.7413,4772.0
2018-08-27 13:55:00,138.34,138.43,138.31,138.35,6820.0,116.7413,116.8173,116.716,116.7498,6820.0
2018-08-27 14:00:00,138.35,138.43,138.35,138.42,3350.0,116.7498,116.8173,116.7498,116.8089,3350.0
2018-08-27 14:05:00,138.4,138.45,138.14,138.24,10783.0,116.792,116.8342,116.5726,116.657,10783.0
2018-08-27 14:10:00,138.28,138.3,138.22,138.28,9317.0,116.6907,116.7076,116.6401,116.6907,9317.0
2018-08-27 14:15:00,138.29,138.35,138.26,138.31,13318.0,116.6992,116.7498,116.6738,116.716,13318.0
2018-08-27 14:20:00,138.3,138.31,138.23,138.29,7027.0,116.7076,116.716,116.6485,116.6992,7027.0
2018-08-27 14:25:00,138.3,138.38,138.27,138.37,12280.0,116.7076,116.7751,116.6823,116.7667,12280.0
2018-08-27 14:30:00,138.37,138.38,138.22,138.24,12209.0,116.7667,116.7751,116.6401,116.657,12209.0
2018-08-27 14:35:00,138.24,138.27,138.2,138.21,6283.0,116.657,116.6823,116.6232,116.6316,6283.0
2018-08-27 14:40:00,138.22,138.25,138.16,138.16,2515.0,116.6401,116.6654,116.5895,116.5895,2515.0
2018-08-27 14:45:00,138.15,138.19,138.12,138.15,3416.0,116.581,116.6148,116.5557,116.581,3416.0
2018-08-27 14:50:00,138.12,138.16,138.08,138.15,5282.0,116.5557,116.5895,116.5219,116.581,5282.0
2018-08-27 14:55:00,138.14,138.16,138.1,138.11,4791.0,116.5726,116.5895,116.5388,116.5473,4791.0
2018-08-27 15:00:00,138.08,138.16,138.08,138.11,11517.0,116.5219,116.5895,116.5219,116.5473,11517.0
2018-08-27 15:05:00,138.12,138.13,137.87,137.89,11121.0,116.5557,116.5641,116.3447,116.3616,11121.0
2018-08-27 15:10:00,137.85,137.94,137.72,137.84,20783.0,116.3279,116.4038,116.2181,116.3194,20783.0
2018-08-27 15:15:00,137.88,138.02,137.87,137.9,10050.0,116.3532,116.4713,116.3447,116.37,10050.0
2018-08-27 15:20:00,137.89,138.09,137.88,138.03,16880.0,116.3616,116.5304,116.3532,116.4797,16880.0
2018-08-27 15:25:00,138.04,138.16,138.03,138.09,10666.0,116.4882,116.5895,116.4797,116.5304,10666.0
2018-08-27 15:30:00,138.07,138.11,137.99,137.99,15347.0,116.5135,116.5473,116.446,116.446,15347.0
2018-08-27 15:35:00,138.0,138.02,137.96,137.97,28061.0,116.4544,116.4713,116.4207,116.4291,28061.0
2018-08-27 15:40:00,137.98,138.01,137.96,138.0,21701.0,116.4376,116.4629,116.4207,116.4544,21701.0
2018-08-27 15:45:00,138.0,138.02,137.95,138.0,46050.0,116.4544,116.4713,116.4122,116.4544,46050.0
2018-08-27 15:50:00,137.99,138.05,137.94,137.97,29570.0,116.446,116.4966,116.4038,116.4291,29570.0
2018-08-27 15:55:00,138.0,138.19,137.96,138.13,67139.0,116.4544,116.6148,116.4207,116.5641,67139.0
2018-08-28 09:30:00,138.46,138.65,138.11,138.45,16352.0,116.8426,117.0029,116.5473,116.8342,16352.0
2018-08-28 09:35:00,138.47,138.99,138.47,138.77,7515.0,116.8511,117.2899,116.8511,117.1042,7515.0
2018-08-28 09:40:00,138.77,138.87,138.64,138.76,2541.0,117.1042,117.1886,116.9945,117.0958,2541.0
2018-08-28 09:45:00,138.76,138.9,138.49,138.77,6045.0,117.0958,117.2139,116.8679,117.1042,6045.0
2018-08-28 09:50:00,138.77,138.78,138.55,138.67,6973.0,117.1042,117.1127,116.9186,117.0198,6973.0
2018-08-28 09:55:00,138.66,138.78,138.58,138.71,6243.0,117.0114,117.1127,116.9439,117.0536,6243.0
2018-08-28 10:00:00,138.71,139.08,138.69,139.02,7642.0,117.0536,117.3658,117.0367,117.3152,7642.0
2018-08-28 10:05:00,139.02,139.04,138.9,138.95,7440.0,117.3152,117.3321,117.2139,117.2561,7440.0
2018-08-28 10:10:00,138.91,138.94,138.65,138.73,5175.0,117.2224,117.2477,117.0029,117.0705,5175.0
2018-08-28 10:15:00,138.71,138.79,138.57,138.66,6655.0,117.0536,117.1211,116.9354,117.0114,6655.0
2018-08-28 10:20:00,138.68,138.75,138.48,138.48,6463.0,117.0283,117.0873,116.8595,116.8595,6463.0
2018-08-28 10:25:00,138.5,138.62,138.39,138.58,6650.0,116.8764,116.9776,116.7835,116.9439,6650.0
2018-08-28 10:30:00,138.6,138.6,138.5,138.6,5063.0,116.9608,116.9608,116.8764,116.9608,5063.0
2018-08-28 10:35:00,138.64,138.81,138.64,138.73,5027.0,116.9945,117.138,116.9945,117.0705,5027.0
2018-08-28 10:40:00,138.67,138.72,138.54,138.67,4732.0,117.0198,117.062,116.9101,117.0198,4732.0
2018-08-28 10:45:00,138.69,138.69,138.35,138.38,5950.0,117.0367,117.0367,116.7498,116.7751,5950.0
2018-08-28 10:50:00,138.41,138.74,138.4,138.72,4760.0,116.8004,117.0789,116.792,117.062,4760.0
2018-08-28 10:55:00,138.7,138.81,138.62,138.8,3650.0,117.0451,117.138,116.9776,117.1295,3650.0
2018-08-28 11:00:00,138.78,138.78,138.64,138.75,6843.0,117.1127,117.1127,116.9945,117.0873,6843.0
2018-08-28 11:05:00,138.76,139.0,138.72,138.97,10361.0,117.0958,117.2983,117.062,117.273,10361.0
2018-08-28 11:10:00,138.99,139.1,138.99,139.02,5207.0,117.2899,117.3827,117.2899,117.3152,5207.0
2018-08-28 11:15:00,139.02,139.15,138.87,138.87,3505.0,117.3152,117.4249,117.1886,117.1886,3505.0
2018-08-28 11:20:00,138.87,139.05,138.87,138.97,3924.0,117.1886,117.3405,117.1886,117.273,3924.0
2018-08-28 11:25:00,138.96,138.96,138.8,138.93,10557.0,117.2645,117.2645,117.1295,117.2392,10557.0
2018-08-28 11:30:00,138.84,138.88,138.67,138.67,3691.0,117.1633,117.197,117.0198,117.0198,3691.0
2018-08-28 11:35:00,138.69,138.69,138.48,138.51,6109.0,117.0367,117.0367,116.8595,116.8848,6109.0
2018-08-28 11:40:00,138.52,138.6,138.48,138.58,2974.0,116.8932,116.9608,116.8595,116.9439,2974.0
2018-08-28 11:45:00,138.56,138.71,138.56,138.63,4855.0,116.927,117.0536,116.927,116.9861,4855.0
2018-08-28 11:50:00,138.62,138.68,138.5,138.52,7185.0,116.9776,117.0283,116.8764,116.8932,7185.0
2018-08-28 11:55:00,138.5,138.51,138.35,138.4,2338.0,116.8764,116.8848,116.7498,116.792,2338.0
2018-08-28 12:00:00,138.41,138.58,138.41,138.55,2850.0,116.8004,116.9439,116.8004,116.9186,2850.0
2018-08-28 12:05:00,138.51,138.55,138.41,138.41,3300.0,116.8848,116.9186,116.8004,116.8004,3300.0
2018-08-28 12:10:00,138.41,138.49,138.37,138.45,4120.0,116.8004,116.8679,116.7667,116.8342,4120.0
2018-08-28 12:15:00,138.49,138.52,138.41,138.44,3791.0,116.8679,116.8932,116.8004,116.8257,3791.0
2018-08-28 12:20:00,138.46,138.52,138.39,138.39,3591.0,116.8426,116.8932,116.7835,116.7835,3591.0
2018-08-28 12:25:00,138.35,138.35,138.25,138.31,3040.0,116.7498,116.7498,116.6654,116.716,3040.0
2018-08-28 12:30:00,138.29,138.3,138.25,138.25,1636.0,116.6992,116.7076,116.6654,116.6654,1636.0
2018-08-28 12:35:00,138.29,138.35,138.24,138.34,7100.0,116.6992,116.7498,116.657,116.7413,7100.0
2018-08-28 12:40:00,138.31,138.33,138.28,138.33,1025.0,116.716,116.7329,116.6907,116.7329,1025.0
2018-08-28 12:45:00,138.31,138.46,138.29,138.43,5848.0,116.716,116.8426,116.6992,116.8173,5848.0
2018-08-28 12:50:00,138.42,138.42,138.34,138.34,2000.0,116.8089,116.8089,116.7413,116.7413,2000.0
2018-08-28 12:55:00,138.32,138.42,138.31,138.4,12131.0,116.7245,116.8089,116.716,116.792,12131.0
2018-08-28 13:00:00,138.39,138.42,138.33,138.41,4679.0,116.7835,116.8089,116.7329,116.8004,4679.0
2018-08-28 13:05:00,138.43,138.52,138.41,138.49,7308.0,116.8173,116.8932,116.8004,116.8679,7308.0
2018-08-28 13:10:00,138.47,138.68,138.47,138.54,6259.0,116.8511,117.0283,116.8511,116.9101,6259.0
2018-08-28 13:15:00,138.51,138.62,138.48,138.59,7118.0,116.8848,116.9776,116.8595,116.9523,7118.0
2018-08-28 13:20:00,138.62,138.65,138.57,138.64,3073.0,116.9776,117.0029,116.9354,116.9945,3073.0
2018-08-28 13:25:00,138.66,138.69,138.45,138.48,3044.0,117.0114,117.0367,116.8342,116.8595,3044.0
2018-08-28 13:30:00,138.51,138.51,138.41,138.49,4114.0,116.8848,116.8848,116.8004,116.8679,4114.0
2018-08-28 13:35:00,138.44,138.54,138.43,138.51,4799.0,116.8257,116.9101,116.8173,116.8848,4799.0
2018-08-28 13:40:00,138.52,138.57,138.5,138.56,4845.0,116.8932,116.9354,116.8764,116.927,4845.0
2018-08-28 13:45:00,138.52,138.53,138.47,138.51,2605.0,116.8932,116.9017,116.8511,116.8848,2605.0
2018-08-28 13:50:00,138.51,138.6,138.5,138.51,7690.0,116.8848,116.9608,116.8764,116.8848,7690.0
2018-08-28 13:55:00,138.53,138.55,138.48,138.52,5212.0,116.9017,116.9186,116.8595,116.8932,5212.0
2018-08-28 14:00:00,138.5,138.52,138.45,138.45,4225.0,116.8764,116.8932,116.8342,116.8342,4225.0
2018-08-28 14:05:00,138.5,138.53,138.46,138.46,2600.0,116.8764,116.9017,116.8426,116.8426,2600.0
2018-08-28 14:10:00,138.49,138.59,138.49,138.53,4404.0,116.8679,116.9523,116.8679,116.9017,4404.0
2018-08-28 14:15:00,138.52,138.62,138.49,138.62,10832.0,116.8932,116.9776,116.8679,116.9776,10832.0
2018-08-28 14:20:00,138.58,138.67,138.58,138.65,6751.0,116.9439,117.0198,116.9439,117.0029,6751.0
2018-08-28 14:25:00,138.66,138.71,138.62,138.64,11470.0,117.0114,117.0536,116.9776,116.9945,11470.0
2018-08-28 14:30:00,138.64,138.68,138.57,138.59,3029.0,116.9945,117.0283,116.9354,116.9523,3029.0
2018-08-28 14:35:00,138.57,138.73,138.57,138.72,4443.0,116.9354,117.0705,116.9354,117.062,4443.0
2018-08-28 14:40:00,138.73,138.78,138.71,138.75,2800.0,117.0705,117.1127,117.0536,117.0873,2800.0
2018-08-28 14:45:00,138.75,138.83,138.74,138.79,5700.0,117.0873,117.1548,117.0789,117.1211,5700.0
2018-08-28 14:50:00,138.78,138.84,138.75,138.79,5576.0,117.1127,117.1633,117.0873,117.1211,5576.0
2018-08-28 14:55:00,138.78,138.79,138.64,138.71,9194.0,117.1127,117.1211,116.9945,117.0536,9194.0
2018-08-28 15:00:00,138.7,138.71,138.48,138.48,6786.0,117.0451,117.0536,116.8595,116.8595,6786.0
2018-08-28 15:05:00,138.47,138.54,138.42,138.45,6729.0,116.8511,116.9101,116.8089,116.8342,6729.0
2018-08-28 15:10:00,138.42,138.53,138.42,138.47,13031.0,116.8089,116.9017,116.8089,116.8511,13031.0
2018-08-28 15:15:00,138.47,138.51,138.4,138.4,7038.0,116.8511,116.8848,116.792,116.792,7038.0
2018-08-28 15:20:00,138.39,138.39,138.3,138.34,5874.0,116.7835,116.7835,116.7076,116.7413,5874.0
2018-08-28 15:25:00,138.34,138.47,138.34,138.44,4984.0,116.7413,116.8511,116.7413,116.8257,4984.0
2018-08-28 15:30:00,138.44,138.44,138.33,138.4,11154.0,116.8257,116.8257,116.7329,116.792,11154.0
2018-08-28 15:35:00,138.41,138.49,138.41,138.43,6122.0,116.8004,116.8679,116.8004,116.8173,6122.0
2018-08-28 15:40:00,138.43,138.43,138.24,138.31,9616.0,116.8173,116.8173,116.657,116.716,9616.0
2018-08-28 15:45:00,138.29,138.34,138.27,138.27,11862.0,116.6992,116.7413,116.6823,116.6823,11862.0
2018-08-28 15:50:00,138.26,138.32,138.21,138.25,16210.0,116.6738,116.7245,116.6316,116.6654,16210.0
2018-08-28 15:55:00,138.26,138.33,138.17,138.33,44176.0,116.6738,116.7329,116.5979,116.7329,44176.0
2018-08-29 09:30:00,138.31,138.4,137.63,137.76,25232.0,116.716,116.792,116.1422,116.2519,25232.0
2018-08-29 09:35:00,137.87,138.24,137.72,137.88,9741.0,116.3447,116.657,116.2181,116.3532,9741.0
2018-08-29 09:40:00,137.89,138.26,137.89,138.19,8901.0,116.3616,116.6738,116.3616,116.6148,8901.0
2018-08-29 09:45:00,138.25,138.27,137.91,137.97,4100.0,116.6654,116.6823,116.3785,116.4291,4100.0
2018-08-29 09:50:00,137.91,138.05,137.9,137.93,4250.0,116.3785,116.4966,116.37,116.3954,4250.0
2018-08-29 09:55:00,137.95,138.09,137.74,138.01,5100.0,116.4122,116.5304,116.235,116.4629,5100.0
2018-08-29 10:00:00,138.0,138.0,137.82,137.87,5400.0,116.4544,116.4544,116.3025,116.3447,5400.0
2018-08-29 10:05:00,137.87,138.18,137.82,138.08,8437.0,116.3447,116.6063,116.3025,116.5219,8437.0
2018-08-29 10:10:00,138.02,138.05,137.92,137.99,4608.0,116.4713,116.4966,116.3869,116.446,4608.0
2018-08-29 10:15:00,138.07,138.12,137.91,137.99,6530.0,116.5135,116.5557,116.3785,116.446,6530.0
2018-08-29 10:20:00,138.02,138.2,138.02,138.14,13039.0,116.4713,116.6232,116.4713,116.5726,13039.0
2018-08-29 10:25:00,138.14,138.31,138.13,138.26,8050.0,116.5726,116.716,116.5641,116.6738,8050.0
2018-08-29 10:30:00,138.27,138.32,138.2,138.3,9930.0,116.6823,116.7245,116.6232,116.7076,9930.0
2018-08-29 10:35:00,138.3,138.44,138.28,138.44,25750.0,116.7076,116.8257,116.6907,116.8257,25750.0
2018-08-29 10:40:00,138.44,138.56,138.37,138.5,61633.0,116.8257,116.927,116.7667,116.8764,61633.0
2018-08-29 10:45:00,138.53,138.56,138.4,138.54,53568.0,116.9017,116.927,116.792,116.9101,53568.0
2018-08-29 10:50:00,138.56,138.57,138.49,138.51,7653.0,116.927,116.9354,116.8679,116.8848,7653.0
2018-08-29 10:55:00,138.49,138.57,138.48,138.56,6804.0,116.8679,116.9354,116.8595,116.927,6804.0
2018-08-29 11:00:00,138.53,138.56,138.51,138.56,30070.0,116.9017,116.927,116.8848,116.927,30070.0
2018-08-29 11:05:00,138.56,138.66,138.55,138.64,8000.0,116.927,117.0114,116.9186,116.9945,8000.0
2018-08-29 11:10:00,138.65,138.76,138.63,138.71,5692.0,117.0029,117.0958,116.9861,117.0536,5692.0
2018-08-29 11:15:00,138.72,138.81,138.7,138.7,3789.0,117.062,117.138,117.0451,117.0451,3789.0
2018-08-29 11:20:00,138.65,138.71,138.53,138.7,4600.0,117.0029,117.0536,116.9017,117.0451,4600.0
2018-08-29 11:25:00,138.7,138.81,138.7,138.74,1900.0,117.0451,117.138,117.0451,117.0789,1900.0
2018-08-29 11:30:00,138.77,138.85,138.75,138.78,3488.0,117.1042,117.1717,117.0873,117.1127,3488.0
2018-08-29 11:35:00,138.74,138.74,138.67,138.69,2045.0,117.0789,117.0789,117.0198,117.0367,2045.0
2018-08-29 11:40:00,138.71,138.75,138.68,138.75,4598.0,117.0536,117.0873,117.0283,117.0873,4598.0
2018-08-29 11:45:00,138.75,138.83,138.75,138.79,3760.0,117.0873,117.1548,117.0873,117.1211,3760.0
2018-08-29 11:50:00,138.82,138.97,138.82,138.92,8052.0,117.1464,117.273,117.1464,117.2308,8052.0
2018-08-29 11:55:00,138.9,138.96,138.88,138.94,4620.0,117.2139,117.2645,117.197,117.2477,4620.0
2018-08-29 12:00:00,138.93,140.6,138.89,139.14,82441.0,117.2392,118.6485,117.2055,117.4164,82441.0
2018-08-29 12:05:00,139.1,139.39,139.07,139.26,8061.0,117.3827,117.6274,117.3574,117.5177,8061.0
2018-08-29 12:10:00,139.25,139.38,139.22,139.36,8389.0,117.5093,117.619,117.484,117.6021,8389.0
2018-08-29 12:15:00,139.36,139.37,139.17,139.18,4561.0,117.6021,117.6105,117.4418,117.4502,4561.0
2018-08-29 12:20:00,139.16,139.26,139.14,139.19,4947.0,117.4333,117.5177,117.4164,117.4586,4947.0
2018-08-29 12:25:00,139.17,139.17,139.09,139.12,2715.0,117.4418,117.4418,117.3743,117.3996,2715.0
2018-08-29 12:30:00,139.09,139.17,139.01,139.11,5292.0,117.3743,117.4418,117.3067,117.3911,5292.0
2018-08-29 12:35:00,139.08,139.13,139.04,139.11,8722.0,117.3658,117.408,117.3321,117.3911,8722.0
2018-08-29 12:40:00,139.07,139.12,139.03,139.08,6360.0,117.3574,117.3996,117.3236,117.3658,6360.0
2018-08-29 12:45:00,139.06,139.08,138.97,138.97,6248.0,117.3489,117.3658,117.273,117.273,6248.0
2018-08-29 12:50:00,138.98,139.0,138.96,139.0,1461.0,117.2814,117.2983,117.2645,117.2983,1461.0
2018-08-29 12:55:00,138.98,138.99,138.87,138.98,3762.0,117.2814,117.2899,117.1886,117.2814,3762.0
2018-08-29 13:00:00,138.99,138.99,138.92,138.95,1500.0,117.2899,117.2899,117.2308,117.2561,1500.0
2018-08-29 13:05:00,138.95,139.12,138.95,139.04,7370.0,117.2561,117.3996,117.2561,117.3321,7370.0
2018-08-29 13:10:00,139.02,139.09,139.02,139.06,2800.0,117.3152,117.3743,117.3152,117.3489,2800.0
2018-08-29 13:15:00,139.07,139.13,139.03,139.05,5956.0,117.3574,117.408,117.3236,117.3405,5956.0
2018-08-29 13:20:00,139.06,139.07,138.84,138.85,5800.0,117.3489,117.3574,117.1633,117.1717,5800.0
2018-08-29 13:25:00,138.84,138.84,138.79,138.81,1825.0,117.1633,117.1633,117.1211,117.138,1825.0
2018-08-29 13:30:00,138.79,138.87,138.75,138.82,4129.0,117.1211,117.1886,117.0873,117.1464,4129.0
2018-08-29 13:35:00,138.82,138.86,138.76,138.77,6527.0,117.1464,117.1802,117.0958,117.1042,6527.0
2018-08-29 13:40:00,138.78,138.8,138.74,138.76,2590.0,117.1127,117.1295,117.0789,117.0958,2590.0
2018-08-29 13:45:00,138.7,138.7,138.62,138.67,3174.0,117.0451,117.0451,116.9776,117.0198,3174.0
2018-08-29 13:50:00,138.68,138.69,138.58,138.63,4439.0,117.0283,117.0367,116.9439,116.9861,4439.0
2018-08-29 13:55:00,138.62,138.66,138.6,138.6,3066.0,116.9776,117.0114,116.9608,116.9608,3066.0
2018-08-29 14:00:00,138.62,138.62,138.52,138.56,6537.0,116.9776,116.9776,116.8932,116.927,6537.0
2018-08-29 14:05:00,138.53,138.6,138.49,138.6,3903.0,116.9017,116.9608,116.8679,116.9608,3903.0
2018-08-29 14:10:00,138.6,138.68,138.6,138.68,3343.0,116.9608,117.0283,116.9608,117.0283,3343.0
2018-08-29 14:15:00,138.65,138.67,138.6,138.63,5206.0,117.0029,117.0198,116.9608,116.9861,5206.0
2018-08-29 14:20:00,138.6,138.62,138.56,138.59,2795.0,116.9608,116.9776,116.927,116.9523,2795.0
2018-08-29 14:25:00,138.6,138.64,138.56,138.56,4414.0,116.9608,116.9945,116.927,116.927,4414.0
2018-08-29 14:30:00,138.58,138.61,138.56,138.59,6449.0,116.9439,116.9692,116.927,116.9523,6449.0
2018-08-29 14:35:00,138.61,138.7,138.58,138.58,7754.0,116.9692,117.0451,116.9439,116.9439,7754.0
2018-08-29 14:40:00,138.59,138.67,138.57,138.66,5539.0,116.9523,117.0198,116.9354,117.0114,5539.0
2018-08-29 14:45:00,138.66,138.7,138.63,138.66,4919.0,117.0114,117.0451,116.9861,117.0114,4919.0
2018-08-29 14:50:00,138.68,138.68,138.62,138.65,3851.0,117.0283,117.0283,116.9776,117.0029,3851.0
2018-08-29 14:55:00,138.64,138.64,138.55,138.56,6219.0,116.9945,116.9945,116.9186,116.927,6219.0
2018-08-29 15:00:00,138.6,138.63,138.58,138.61,6683.0,116.9608,116.9861,116.9439,116.9692,6683.0
2018-08-29 15:05:00,138.61,138.63,138.57,138.6,6139.0,116.9692,116.9861,116.9354,116.9608,6139.0
2018-08-29 15:10:00,138.58,138.68,138.58,138.65,5352.0,116.9439,117.0283,116.9439,117.0029,5352.0
2018-08-29 15:15:00,138.63,138.66,138.53,138.63,17506.0,116.9861,117.0114,116.9017,116.9861,17506.0
2018-08-29 15:20:00,138.58,138.74,138.58,138.72,18315.0,116.9439,117.0789,116.9439,117.062,18315.0
2018-08-29 15:25:00,138.71,138.77,138.68,138.73,6701.0,117.0536,117.1042,117.0283,117.0705,6701.0
2018-08-29 15:30:00,138.72,138.79,138.7,138.79,9834.0,117.062,117.1211,117.0451,117.1211,9834.0
2018-08-29 15:35:00,138.79,138.91,138.76,138.84,15143.0,117.1211,117.2224,117.0958,117.1633,15143.0
2018-08-29 15:40:00,138.83,138.86,138.82,138.86,16195.0,117.1548,117.1802,117.1464,117.1802,16195.0
2018-08-29 15:45:00,138.86,138.98,138.84,138.98,24123.0,117.1802,117.2814,117.1633,117.2814,24123.0
2018-08-29 15:50:00,139.01,139.01,138.79,138.85,29062.0,117.3067,117.3067,117.1211,117.1717,29062.0
2018-08-29 15:55:00,138.84,138.84,138.59,138.7,66192.0,117.1633,117.1633,116.9523,117.0451,66192.0
2018-08-30 09:30:00,138.53,138.79,138.5,138.78,26238.0,116.9017,117.1211,116.8764,117.1127,26238.0
2018-08-30 09:35:00,138.78,139.34,138.71,139.34,15062.0,117.1127,117.5852,117.0536,117.5852,15062.0
2018-08-30 09:40:00,139.42,139.85,139.42,139.81,21236.0,117.6527,118.0156,117.6527,117.9818,21236.0
2018-08-30 09:45:00,139.81,139.84,139.08,139.13,10201.0,117.9818,118.0072,117.3658,117.408,10201.0
2018-08-30 09:50:00,139.01,139.06,138.91,139.03,4843.0,117.3067,117.3489,117.2224,117.3236,4843.0
2018-08-30 09:55:00,138.96,139.19,138.85,139.1,7476.0,117.2645,117.4586,117.1717,117.3827,7476.0
2018-08-30 10:00:00,139.1,139.25,138.83,139.04,19484.0,117.3827,117.5093,117.1548,117.3321,19484.0
2018-08-30 10:05:00,139.02,139.04,138.8,138.8,6922.0,117.3152,117.3321,117.1295,117.1295,6922.0
2018-08-30 10:10:00,138.86,138.98,138.85,138.93,18621.0,117.1802,117.2814,117.1717,117.2392,18621.0
2018-08-30 10:15:00,138.93,139.14,138.9,139.14,23887.0,117.2392,117.4164,117.2139,117.4164,23887.0
2018-08-30 10:20:00,139.13,139.43,138.96,139.05,85242.0,117.408,117.6612,117.2645,117.3405,85242.0
2018-08-30 10:25:00,139.09,139.17,138.96,139.16,10919.0,117.3743,117.4418,117.2645,117.4333,10919.0
2018-08-30 10:30:00,139.19,139.26,139.03,139.16,10086.0,117.4586,117.5177,117.3236,117.4333,10086.0
2018-08-30 10:35:00,139.21,139.42,139.21,139.36,9327.0,117.4755,117.6527,117.4755,117.6021,9327.0
2018-08-30 10:40:00,139.33,139.4,139.31,139.4,6668.0,117.5768,117.6359,117.5599,117.6359,6668.0
2018-08-30 10:45:00,139.35,139.54,139.32,139.48,22669.0,117.5937,117.754,117.5683,117.7034,22669.0
2018-08-30 10:50:00,139.45,139.46,139.22,139.28,7508.0,117.678,117.6865,117.484,117.5346,7508.0
2018-08-30 10:55:00,139.3,139.33,139.2,139.23,8329.0,117.5515,117.5768,117.4671,117.4924,8329.0
2018-08-30 11:00:00,139.24,139.28,139.11,139.15,6595.0,117.5008,117.5346,117.3911,117.4249,6595.0
2018-08-30 11:05:00,139.12,139.13,138.96,139.02,7478.0,117.3996,117.408,117.2645,117.3152,7478.0
2018-08-30 11:10:00,139.02,139.12,139.01,139.08,5110.0,117.3152,117.3996,117.3067,117.3658,5110.0
2018-08-30 11:15:00,139.11,139.11,139.01,139.01,7956.0,117.3911,117.3911,117.3067,117.3067,7956.0
2018-08-30 11:20:00,139.01,139.04,138.8,138.87,7069.0,117.3067,117.3321,117.1295,117.1886,7069.0
2018-08-30 11:25:00,138.85,138.9,138.73,138.84,14313.0,117.1717,117.2139,117.0705,117.1633,14313.0
2018-08-30 11:30:00,138.86,138.9,138.72,138.77,6042.0,117.1802,117.2139,117.062,117.1042,6042.0
2018-08-30 11:35:00,138.82,138.84,138.69,138.71,3638.0,117.1464,117.1633,117.0367,117.0536,3638.0
2018-08-30 11:40:00,138.67,138.86,138.66,138.76,9609.0,117.0198,117.1802,117.0114,117.0958,9609.0
2018-08-30 11:45:00,138.78,138.81,138.72,138.72,3300.0,117.1127,117.138,117.062,117.062,3300.0
2018-08-30 11:50:00,138.77,138.91,138.77,138.85,8724.0,117.1042,117.2224,117.1042,117.1717,8724.0
2018-08-30 11:55:00,138.86,138.9,138.81,138.82,4926.0,117.1802,117.2139,117.138,117.1464,4926.0
2018-08-30 12:00:00,138.8,138.82,138.67,138.67,4033.0,117.1295,117.1464,117.0198,117.0198,4033.0
2018-08-30 12:05:00,138.67,138.67,138.57,138.6,2400.0,117.0198,117.0198,116.9354,116.9608,2400.0
2018-08-30 12:10:00,138.63,138.72,138.58,138.71,5594.0,116.9861,117.062,116.9439,117.0536,5594.0
2018-08-30 12:15:00,138.72,138.79,138.62,138.76,13711.0,117.062,117.1211,116.9776,117.0958,13711.0
2018-08-30 12:20:00,138.77,138.88,138.77,138.87,3396.0,117.1042,117.197,117.1042,117.1886,3396.0
2018-08-30 12:25:00,138.88,138.98,138.81,138.83,6791.0,117.197,117.2814,117.138,117.1548,6791.0
2018-08-30 12:30:00,138.84,138.9,138.79,138.85,3036.0,117.1633,117.2139,117.1211,117.1717,3036.0
2018-08-30 12:35:00,138.87,139.06,138.87,139.06,11665.0,117.1886,117.3489,117.1886,117.3489,11665.0
2018-08-30 12:40:00,139.06,139.14,139.06,139.12,5844.0,117.3489,117.4164,117.3489,117.3996,5844.0
2018-08-30 12:45:00,139.12,139.13,139.02,139.12,9348.0,117.3996,117.408,117.3152,117.3996,9348.0
2018-08-30 12:50:00,139.07,139.28,139.07,139.23,7618.0,117.3574,117.5346,117.3574,117.4924,7618.0
2018-08-30 12:55:00,139.25,139.25,139.16,139.21,7313.0,117.5093,117.5093,117.4333,117.4755,7313.0
2018-08-30 13:00:00,139.22,139.26,139.16,139.16,10149.0,117.484,117.5177,117.4333,117.4333,10149.0
2018-08-30 13:05:00,139.17,139.28,139.17,139.28,5355.0,117.4418,117.5346,117.4418,117.5346,5355.0
2018-08-30 13:10:00,139.31,139.41,139.3,139.37,12486.0,117.5599,117.6443,117.5515,117.6105,12486.0
2018-08-30 13:15:00,139.36,139.38,139.25,139.32,8082.0,117.6021,117.619,117.5093,117.5683,8082.0
2018-08-30 13:20:00,139.33,139.4,139.32,139.34,5394.0,117.5768,117.6359,117.5683,117.5852,5394.0
2018-08-30 13:25:00,139.34,139.41,139.33,139.34,6554.0,117.5852,117.6443,117.5768,117.5852,6554.0
2018-08-30 13:30:00,139.34,139.38,139.32,139.36,4691.0,117.5852,117.619,117.5683,117.6021,4691.0
2018-08-30 13:35:00,139.36,139.38,139.28,139.34,6771.0,117.6021,117.619,117.5346,117.5852,6771.0
2018-08-30 13:40:00,139.33,139.38,139.32,139.34,3183.0,117.5768,117.619,117.5683,117.5852,3183.0
2018-08-30 13:45:00,139.38,139.42,139.36,139.4,5688.0,117.619,117.6527,117.6021,117.6359,5688.0
2018-08-30 13:50:00,139.4,139.44,139.32,139.34,6214.0,117.6359,117.6696,117.5683,117.5852,6214.0
2018-08-30 13:55:00,139.34,139.35,139.22,139.22,5729.0,117.5852,117.5937,117.484,117.484,5729.0
2018-08-30 14:00:00,139.23,139.3,139.22,139.3,8293.0,117.4924,117.5515,117.484,117.5515,8293.0
2018-08-30 14:05:00,139.29,139.29,139.2,139.24,7485.0,117.543,117.543,117.4671,117.5008,7485.0
2018-08-30 14:10:00,139.25,139.28,139.2,139.2,5126.0,117.5093,117.5346,117.4671,117.4671,5126.0
2018-08-30 14:15:00,139.21,139.22,138.73,138.74,39939.0,117.4755,117.484,117.0705,117.0789,39939.0
2018-08-30 14:20:00,138.74,138.8,138.46,138.58,8281.0,117.0789,117.1295,116.8426,116.9439,8281.0
2018-08-30 14:25:00,138.63,138.82,138.59,138.75,16205.0,116.9861,117.1464,116.9523,117.0873,16205.0
2018-08-30 14:30:00,138.69,138.84,138.68,138.8,12075.0,117.0367,117.1633,117.0283,117.1295,12075.0
2018-08-30 14:35:00,138.77,139.06,138.75,138.98,12221.0,117.1042,117.3489,117.0873,117.2814,12221.0
2018-08-30 14:40:00,139.0,139.01,138.79,138.83,7000.0,117.2983,117.3067,117.1211,117.1548,7000.0
2018-08-30 14:45:00,138.84,138.99,138.84,138.92,4887.0,117.1633,117.2899,117.1633,117.2308,4887.0
2018-08-30 14:50:00,138.94,139.06,138.9,139.06,28494.0,117.2477,117.3489,117.2139,117.3489,28494.0
2018-08-30 14:55:00,139.05,139.06,138.76,138.77,36436.0,117.3405,117.3489,117.0958,117.1042,36436.0
2018-08-30 15:00:00,138.77,138.77,138.38,138.53,18885.0,117.1042,117.1042,116.7751,116.9017,18885.0
2018-08-30 15:05:00,138.5,138.58,138.45,138.5,9940.0,116.8764,116.9439,116.8342,116.8764,9940.0
2018-08-30 15:10:00,138.5,138.57,138.43,138.5,5025.0,116.8764,116.9354,116.8173,116.8764,5025.0
2018-08-30 15:15:00,138.48,138.49,138.38,138.4,28028.0,116.8595,116.8679,116.7751,116.792,28028.0
2018-08-30 15:20:00,138.4,138.44,138.25,138.37,9793.0,116.792,116.8257,116.6654,116.7667,9793.0
2018-08-30 15:25:00,138.38,138.45,138.32,138.33,9537.0,116.7751,116.8342,116.7245,116.7329,9537.0
2018-08-30 15:30:00,138.35,138.4,138.17,138.24,18929.0,116.7498,116.792,116.5979,116.657,18929.0
2018-08-30 15:35:00,138.24,138.3,138.15,138.28,21891.0,116.657,116.7076,116.581,116.6907,21891.0
2018-08-30 15:40:00,138.33,138.33,138.2,138.25,22998.0,116.7329,116.7329,116.6232,116.6654,22998.0
2018-08-30 15:45:00,138.27,138.44,138.27,138.34,26971.0,116.6823,116.8257,116.6823,116.7413,26971.0
2018-08-30 15:50:00,138.32,138.54,138.31,138.53,40095.0,116.7245,116.9101,116.716,116.9017,40095.0
2018-08-30 15:55:00,138.53,138.62,138.49,138.57,90002.0,116.9017,116.9776,116.8679,116.9354,90002.0
2018-08-31 09:30:00,138.32,138.38,138.03,138.09,13992.0,116.7245,116.7751,116.4797,116.5304,13992.0
2018-08-31 09:35:00,138.08,138.58,138.08,138.25,8663.0,116.5219,116.9439,116.5219,116.6654,8663.0
2018-08-31 09:40:00,138.21,138.75,138.21,138.75,7304.0,116.6316,117.0873,116.6316,117.0873,7304.0
2018-08-31 09:45:00,138.76,139.53,138.76,139.36,26856.0,117.0958,117.7456,117.0958,117.6021,26856.0
2018-08-31 09:50:00,139.37,139.46,139.29,139.41,14584.0,117.6105,117.6865,117.543,117.6443,14584.0
2018-08-31 09:55:00,139.41,139.62,139.41,139.48,12093.0,117.6443,117.8215,117.6443,117.7034,12093.0
2018-08-31 10:00:00,139.47,139.64,139.09,139.11,12959.0,117.6949,117.8384,117.3743,117.3911,12959.0
2018-08-31 10:05:00,139.07,139.18,138.97,139.12,9828.0,117.3574,117.4502,117.273,117.3996,9828.0
2018-08-31 10:10:00,139.18,139.28,139.13,139.22,5203.0,117.4502,117.5346,117.408,117.484,5203.0
2018-08-31 10:15:00,139.25,139.29,138.98,139.01,6270.0,117.5093,117.543,117.2814,117.3067,6270.0
2018-08-31 10:20:00,139.04,139.04,138.85,138.86,8071.0,117.3321,117.3321,117.1717,117.1802,8071.0
2018-08-31 10:25:00,138.88,138.88,138.56,138.62,10616.0,117.197,117.197,116.927,116.9776,10616.0
2018-08-31 10:30:00,138.63,138.88,138.62,138.71,8915.0,116.9861,117.197,116.9776,117.0536,8915.0
2018-08-31 10:35:00,138.78,138.86,138.72,138.86,5343.0,117.1127,117.1802,117.062,117.1802,5343.0
2018-08-31 10:40:00,138.85,138.89,138.75,138.76,3464.0,117.1717,117.2055,117.0873,117.0958,3464.0
2018-08-31 10:45:00,138.76,138.78,138.56,138.56,5556.0,117.0958,117.1127,116.927,116.927,5556.0
2018-08-31 10:50:00,138.56,138.69,138.52,138.62,5491.0,116.927,117.0367,116.8932,116.9776,5491.0
2018-08-31 10:55:00,138.62,138.87,138.57,138.87,9418.0,116.9776,117.1886,116.9354,117.1886,9418.0
2018-08-31 11:00:00,138.86,138.93,138.77,138.87,7329.0,117.1802,117.2392,117.1042,117.1886,7329.0
2018-08-31 11:05:00,138.84,138.85,138.6,138.6,13140.0,117.1633,117.1717,116.9608,116.9608,13140.0
2018-08-31 11:10:00,138.55,138.79,138.55,138.78,3729.0,116.9186,117.1211,116.9186,117.1127,3729.0
2018-08-31 11:15:00,138.75,138.8,138.7,138.75,6436.0,117.0873,117.1295,117.0451,117.0873,6436.0
2018-08-31 11:20:00,138.78,138.86,138.7,138.79,9122.0,117.1127,117.1802,117.0451,117.1211,9122.0
2018-08-31 11:25:00,138.8,138.85,138.74,138.81,4310.0,117.1295,117.1717,117.0789,117.138,4310.0
2018-08-31 11:30:00,138.84,138.84,138.65,138.66,7233.0,117.1633,117.1633,117.0029,117.0114,7233.0
2018-08-31 11:35:00,138.65,138.89,138.65,138.89,5203.0,117.0029,117.2055,117.0029,117.2055,5203.0
2018-08-31 11:40:00,138.89,138.93,138.74,138.74,3624.0,117.2055,117.2392,117.0789,117.0789,3624.0
2018-08-31 11:45:00,138.77,138.79,138.7,138.74,3651.0,117.1042,117.1211,117.0451,117.0789,3651.0
2018-08-31 11:50:00,138.76,138.81,138.68,138.68,3590.0,117.0958,117.138,117.0283,117.0283,3590.0
2018-08-31 11:55:00,138.69,138.72,138.55,138.55,2800.0,117.0367,117.062,116.9186,116.9186,2800.0
2018-08-31 12:00:00,138.58,138.68,138.44,138.53,5562.0,116.9439,117.0283,116.8257,116.9017,5562.0
2018-08-31 12:05:00,138.49,138.52,138.39,138.42,7964.0,116.8679,116.8932,116.7835,116.8089,7964.0
2018-08-31 12:10:00,138.46,138.51,138.43,138.46,2532.0,116.8426,116.8848,116.8173,116.8426,2532.0
2018-08-31 12:15:00,138.41,138.52,138.41,138.52,1700.0,116.8004,116.8932,116.8004,116.8932,1700.0
2018-08-31 12:20:00,138.46,138.46,138.36,138.36,2174.0,116.8426,116.8426,116.7582,116.7582,2174.0
2018-08-31 12:25:00,138.37,138.41,138.27,138.33,4082.0,116.7667,116.8004,116.6823,116.7329,4082.0
2018-08-31 12:30:00,138.34,138.34,138.09,138.1,7387.0,116.7413,116.7413,116.5304,116.5388,7387.0
2018-08-31 12:35:00,138.2,138.29,138.19,138.27,4200.0,116.6232,116.6992,116.6148,116.6823,4200.0
2018-08-31 12:40:00,138.29,138.51,138.28,138.46,12694.0,116.6992,116.8848,116.6907,116.8426,12694.0
2018-08-31 12:45:00,138.48,138.51,138.42,138.42,1620.0,116.8595,116.8848,116.8089,116.8089,1620.0
2018-08-31 12:50:00,138.43,138.52,138.37,138.41,4441.0,116.8173,116.8932,116.7667,116.8004,4441.0
2018-08-31 12:55:00,138.39,138.46,138.39,138.46,1425.0,116.7835,116.8426,116.7835,116.8426,1425.0
2018-08-31 13:00:00,138.44,138.45,138.39,138.43,3045.0,116.8257,116.8342,116.7835,116.8173,3045.0
2018-08-31 13:05:00,138.41,138.5,138.33,138.5,1952.0,116.8004,116.8764,116.7329,116.8764,1952.0
2018-08-31 13:10:00,138.47,138.55,138.43,138.52,2941.0,116.8511,116.9186,116.8173,116.8932,2941.0
2018-08-31 13:15:00,138.53,138.59,138.48,138.5,2005.0,116.9017,116.9523,116.8595,116.8764,2005.0
2018-08-31 13:20:00,138.52,138.62,138.51,138.58,5254.0,116.8932,116.9776,116.8848,116.9439,5254.0
2018-08-31 13:25:00,138.58,138.58,138.44,138.48,3758.0,116.9439,116.9439,116.8257,116.8595,3758.0
2018-08-31 13:30:00,138.46,138.62,138.35,138.61,5040.0,116.8426,116.9776,116.7498,116.9692,5040.0
2018-08-31 13:35:00,138.64,138.7,138.54,138.57,3475.0,116.9945,117.0451,116.9101,116.9354,3475.0
2018-08-31 13:40:00,138.57,138.64,138.51,138.59,2400.0,116.9354,116.9945,116.8848,116.9523,2400.0
2018-08-31 13:45:00,138.6,138.73,138.59,138.72,3260.0,116.9608,117.0705,116.9523,117.062,3260.0
2018-08-31 13:50:00,138.7,138.77,138.7,138.72,5238.0,117.0451,117.1042,117.0451,117.062,5238.0
2018-08-31 13:55:00,138.72,138.76,138.7,138.76,3813.0,117.062,117.0958,117.0451,117.0958,3813.0
2018-08-31 14:00:00,138.76,138.76,138.61,138.61,5624.0,117.0958,117.0958,116.9692,116.9692,5624.0
2018-08-31 14:05:00,138.6,138.64,138.51,138.56,3334.0,116.9608,116.9945,116.8848,116.927,3334.0
2018-08-31 14:10:00,138.49,138.49,138.43,138.48,2511.0,116.8679,116.8679,116.8173,116.8595,2511.0
2018-08-31 14:15:00,138.46,138.49,138.35,138.43,4280.0,116.8426,116.8679,116.7498,116.8173,4280.0
2018-08-31 14:20:00,138.44,138.45,138.3,138.32,4461.0,116.8257,116.8342,116.7076,116.7245,4461.0
2018-08-31 14:25:00,138.28,138.4,138.28,138.35,4389.0,116.6907,116.792,116.6907,116.7498,4389.0
2018-08-31 14:30:00,138.39,138.45,138.36,138.38,3016.0,116.7835,116.8342,116.7582,116.7751,3016.0
2018-08-31 14:35:00,138.38,138.4,138.35,138.38,8240.0,116.7751,116.792,116.7498,116.7751,8240.0
2018-08-31 14:40:00,138.38,138.51,138.37,138.43,8000.0,116.7751,116.8848,116.7667,116.8173,8000.0
2018-08-31 14:45:00,138.45,138.5,138.41,138.45,4365.0,116.8342,116.8764,116.8004,116.8342,4365.0
2018-08-31 14:50:00,138.48,138.61,138.45,138.49,3206.0,116.8595,116.9692,116.8342,116.8679,3206.0
2018-08-31 14:55:00,138.54,138.56,138.45,138.45,5103.0,116.9101,116.927,116.8342,116.8342,5103.0
2018-08-31 15:00:00,138.45,138.63,138.43,138.61,4825.0,116.8342,116.9861,116.8173,116.9692,4825.0
2018-08-31 15:05:00,138.65,138.73,138.57,138.58,5555.0,117.0029,117.0705,116.9354,116.9439,5555.0
2018-08-31 15:10:00,138.55,138.6,138.52,138.55,4929.0,116.9186,116.9608,116.8932,116.9186,4929.0
2018-08-31 15:15:00,138.58,138.65,138.57,138.59,5399.0,116.9439,117.0029,116.9354,116.9523,5399.0
2018-08-31 15:20:00,138.59,138.59,138.4,138.48,8647.0,116.9523,116.9523,116.792,116.8595,8647.0
2018-08-31 15:25:00,138.48,138.5,138.24,138.26,7723.0,116.8595,116.8764,116.657,116.6738,7723.0
2018-08-31 15:30:00,138.29,138.67,138.27,138.67,10595.0,116.6992,117.0198,116.6823,117.0198,10595.0
2018-08-31 15:35:00,138.65,138.82,138.63,138.79,10004.0,117.0029,117.1464,116.9861,117.1211,10004.0
2018-08-31 15:40:00,138.74,138.85,138.72,138.75,10010.0,117.0789,117.1717,117.062,117.0873,10010.0
2018-08-31 15:45:00,138.73,138.85,138.71,138.78,13134.0,117.0705,117.1717,117.0536,117.1127,13134.0
2018-08-31 15:50:00,138.79,138.91,138.78,138.86,16878.0,117.1211,117.2224,117.1127,117.1802,16878.0
2018-08-31 15:55:00,138.86,139.06,138.82,138.87,114830.0,117.1802,117.3489,117.1464,117.1886,114830.0
2018-09-04 09:30:00,138.69,138.93,138.33,138.4,35391.0,117.0367,117.2392,116.7329,116.792,35391.0
2018-09-04 09:35:00,138.43,138.54,138.2,138.54,20604.0,116.8173,116.9101,116.6232,116.9101,20604.0
2018-09-04 09:40:00,138.51,138.54,138.25,138.29,6349.0,116.8848,116.9101,116.6654,116.6992,6349.0
2018-09-04 09:45:00,138.32,138.33,137.74,137.96,24555.0,116.7245,116.7329,116.235,116.4207,24555.0
2018-09-04 09:50:00,137.91,137.94,137.75,137.75,35408.0,116.3785,116.4038,116.2435,116.2435,35408.0
2018-09-04 09:55:00,137.75,137.88,137.69,137.81,25282.0,116.2435,116.3532,116.1928,116.2941,25282.0
2018-09-04 10:00:00,137.92,138.08,137.87,137.93,7948.0,116.3869,116.5219,116.3447,116.3954,7948.0
2018-09-04 10:05:00,137.97,138.0,137.82,137.98,11223.0,116.4291,116.4544,116.3025,116.4376,11223.0
2018-09-04 10:10:00,137.93,138.1,137.9,138.03,13704.0,116.3954,116.5388,116.37,116.4797,13704.0
2018-09-04 10:15:00,138.05,138.35,138.02,138.3,10125.0,116.4966,116.7498,116.4713,116.7076,10125.0
2018-09-04 10:20:00,138.27,138.35,138.19,138.19,9156.0,116.6823,116.7498,116.6148,116.6148,9156.0
2018-09-04 10:25:00,138.2,138.23,138.11,138.19,6113.0,116.6232,116.6485,116.5473,116.6148,6113.0
2018-09-04 10:30:00,138.19,138.37,138.13,138.27,16595.0,116.6148,116.7667,116.5641,116.6823,16595.0
2018-09-04 10:35:00,138.27,138.3,138.15,138.29,8503.0,116.6823,116.7076,116.581,116.6992,8503.0
2018-09-04 10:40:00,138.3,138.41,138.23,138.35,22323.0,116.7076,116.8004,116.6485,116.7498,22323.0
2018-09-04 10:45:00,138.35,138.37,138.19,138.35,8072.0,116.7498,116.7667,116.6148,116.7498,8072.0
2018-09-04 10:50:00,138.39,138.47,138.3,138.38,3033.0,116.7835,116.8511,116.7076,116.7751,3033.0
2018-09-04 10:55:00,138.39,138.39,138.25,138.3,7121.0,116.7835,116.7835,116.6654,116.7076,7121.0
2018-09-04 11:00:00,138.25,138.38,138.23,138.36,4676.0,116.6654,116.7751,116.6485,116.7582,4676.0
2018-09-04 11:05:00,138.31,138.34,138.07,138.16,8232.0,116.716,116.7413,116.5135,116.5895,8232.0
2018-09-04 11:10:00,138.1,138.13,137.78,137.78,3875.0,116.5388,116.5641,116.2688,116.2688,3875.0
2018-09-04 11:15:00,137.76,137.91,137.7,137.91,5322.0,116.2519,116.3785,116.2013,116.3785,5322.0
2018-09-04 11:20:00,137.89,137.95,137.83,137.86,10078.0,116.3616,116.4122,116.311,116.3363,10078.0
2018-09-04 11:25:00,137.84,137.86,137.73,137.81,6584.0,116.3194,116.3363,116.2266,116.2941,6584.0
2018-09-04 11:30:00,137.79,137.89,137.75,137.84,5627.0,116.2772,116.3616,116.2435,116.3194,5627.0
2018-09-04 11:35:00,137.92,138.19,137.92,138.14,5377.0,116.3869,116.6148,116.3869,116.5726,5377.0
2018-09-04 11:40:00,138.14,138.16,137.83,137.85,8576.0,116.5726,116.5895,116.311,116.3279,8576.0
2018-09-04 11:45:00,137.82,137.96,137.82,137.94,4263.0,116.3025,116.4207,116.3025,116.4038,4263.0
2018-09-04 11:50:00,137.95,138.07,137.87,138.07,8070.0,116.4122,116.5135,116.3447,116.5135,8070.0
2018-09-04 11:55:00,138.09,138.18,138.04,138.15,7771.0,116.5304,116.6063,116.4882,116.581,7771.0
2018-09-04 12:00:00,138.15,138.33,138.15,138.25,19769.0,116.581,116.7329,116.581,116.6654,19769.0
2018-09-04 12:05:00,138.26,138.26,138.2,138.25,5207.0,116.6738,116.6738,116.6232,116.6654,5207.0
2018-09-04 12:10:00,138.24,138.24,138.18,138.18,6647.0,116.657,116.657,116.6063,116.6063,6647.0
2018-09-04 12:15:00,138.17,138.31,138.11,138.3,9600.0,116.5979,116.716,116.5473,116.7076,9600.0
2018-09-04 12:20:00,138.3,138.3,137.98,137.98,10595.0,116.7076,116.7076,116.4376,116.4376,10595.0
2018-09-04 12:25:00,137.97,138.21,137.94,138.19,6595.0,116.4291,116.6316,116.4038,116.6148,6595.0
2018-09-04 12:30:00,138.19,138.19,137.94,138.03,8174.0,116.6148,116.6148,116.4038,116.4797,8174.0
2018-09-04 12:35:00,137.96,138.05,137.92,137.97,9900.0,116.4207,116.4966,116.3869,116.4291,9900.0
2018-09-04 12:40:00,137.96,138.1,137.94,138.05,4700.0,116.4207,116.5388,116.4038,116.4966,4700.0
2018-09-04 12:45:00,138.05,138.11,138.01,138.09,5950.0,116.4966,116.5473,116.4629,116.5304,5950.0
2018-09-04 12:50:00,138.11,138.2,137.99,138.19,7454.0,116.5473,116.6232,116.446,116.6148,7454.0
2018-09-04 12:55:00,138.2,138.31,138.19,138.28,10456.0,116.6232,116.716,116.6148,116.6907,10456.0
2018-09-04 13:00:00,138.28,138.54,138.28,138.52,12800.0,116.6907,116.9101,116.6907,116.8932,12800.0
2018-09-04 13:05:00,138.54,138.57,138.26,138.32,6260.0,116.9101,116.9354,116.6738,116.7245,6260.0
2018-09-04 13:10:00,138.32,138.33,138.25,138.27,6040.0,116.7245,116.7329,116.6654,116.6823,6040.0
2018-09-04 13:15:00,138.26,138.3,138.19,138.2,8005.0,116.6738,116.7076,116.6148,116.6232,8005.0
2018-09-04 13:20:00,138.17,138.2,138.09,138.12,5019.0,116.5979,116.6232,116.5304,116.5557,5019.0
2018-09-04 13:25:00,138.13,138.21,138.1,138.21,8580.0,116.5641,116.6316,116.5388,116.6316,8580.0
2018-09-04 13:30:00,138.21,138.44,138.21,138.43,7419.0,116.6316,116.8257,116.6316,116.8173,7419.0
2018-09-04 13:35:00,138.44,138.49,138.4,138.4,12708.0,116.8257,116.8679,116.792,116.792,12708.0
2018-09-04 13:40:00,138.39,138.59,138.38,138.43,21455.0,116.7835,116.9523,116.7751,116.8173,21455.0
2018-09-04 13:45:00,138.43,138.62,138.41,138.62,6301.0,116.8173,116.9776,116.8004,116.9776,6301.0
2018-09-04 13:50:00,138.59,138.82,138.58,138.75,21009.0,116.9523,117.1464,116.9439,117.0873,21009.0
2018-09-04 13:55:00,138.81,138.83,138.72,138.79,9628.0,117.138,117.1548,117.062,117.1211,9628.0
2018-09-04 14:00:00,138.76,138.83,138.76,138.83,8653.0,117.0958,117.1548,117.0958,117.1548,8653.0
2018-09-04 14:05:00,138.83,138.95,138.79,138.92,14469.0,117.1548,117.2561,117.1211,117.2308,14469.0
2018-09-04 14:10:00,138.92,139.05,138.91,138.97,9400.0,117.2308,117.3405,117.2224,117.273,9400.0
2018-09-04 14:15:00,138.96,139.16,138.95,139.02,10019.0,117.2645,117.4333,117.2561,117.3152,10019.0
2018-09-04 14:20:00,139.04,139.15,138.99,139.08,7805.0,117.3321,117.4249,117.2899,117.3658,7805.0
2018-09-04 14:25:00,139.06,139.06,138.97,139.0,4495.0,117.3489,117.3489,117.273,117.2983,4495.0
2018-09-04 14:30:00,139.0,139.06,138.99,139.05,5237.0,117.2983,117.3489,117.2899,117.3405,5237.0
2018-09-04 14:35:00,139.08,139.14,139.05,139.05,4062.0,117.3658,117.4164,117.3405,117.3405,4062.0
2018-09-04 14:40:00,139.06,139.19,139.06,139.17,5255.0,117.3489,117.4586,117.3489,117.4418,5255.0
2018-09-04 14:45:00,139.14,139.16,139.03,139.07,10560.0,117.4164,117.4333,117.3236,117.3574,10560.0
2018-09-04 14:50:00,139.05,139.14,139.05,139.14,5440.0,117.3405,117.4164,117.3405,117.4164,5440.0
2018-09-04 14:55:00,139.11,139.18,139.09,139.14,25862.0,117.3911,117.4502,117.3743,117.4164,25862.0
2018-09-04 15:00:00,139.12,139.12,138.97,139.05,9765.0,117.3996,117.3996,117.273,117.3405,9765.0
2018-09-04 15:05:00,139.03,139.07,139.02,139.05,10505.0,117.3236,117.3574,117.3152,117.3405,10505.0
2018-09-04 15:10:00,139.02,139.04,139.0,139.03,4776.0,117.3152,117.3321,117.2983,117.3236,4776.0
2018-09-04 15:15:00,139.03,139.05,139.0,139.02,5196.0,117.3236,117.3405,117.2983,117.3152,5196.0
2018-09-04 15:20:00,139.03,139.1,138.98,138.98,19272.0,117.3236,117.3827,117.2814,117.2814,19272.0
2018-09-04 15:25:00,138.98,139.06,138.96,139.02,14445.0,117.2814,117.3489,117.2645,117.3152,14445.0
2018-09-04 15:30:00,139.03,139.06,138.96,139.02,21734.0,117.3236,117.3489,117.2645,117.3152,21734.0
2018-09-04 15:35:00,139.01,139.04,138.93,138.98,17675.0,117.3067,117.3321,117.2392,117.2814,17675.0
2018-09-04 15:40:00,138.99,138.99,138.69,138.7,25686.0,117.2899,117.2899,117.0367,117.0451,25686.0
2018-09-04 15:45:00,138.7,138.79,138.66,138.66,29956.0,117.0451,117.1211,117.0114,117.0114,29956.0
2018-09-04 15:50:00,138.67,138.68,138.6,138.63,35446.0,117.0198,117.0283,116.9608,116.9861,35446.0
2018-09-04 15:55:00,138.63,138.98,138.63,138.93,61276.0,116.9861,117.2814,116.9861,117.2392,61276.0
2018-09-05 09:30:00,138.5,138.87,138.31,138.6,22103.0,116.8764,117.1886,116.716,116.9608,22103.0
2018-09-05 09:35:00,138.68,139.02,138.62,139.02,14714.0,117.0283,117.3152,116.9776,117.3152,14714.0
2018-09-05 09:40:00,139.09,139.46,139.05,139.15,33453.0,117.3743,117.6865,117.3405,117.4249,33453.0
2018-09-05 09:45:00,139.1,139.65,139.1,139.57,5671.0,117.3827,117.8468,117.3827,117.7793,5671.0
2018-09-05 09:50:00,139.63,139.63,139.29,139.36,7560.0,117.8299,117.8299,117.543,117.6021,7560.0
2018-09-05 09:55:00,139.36,139.48,139.2,139.44,6630.0,117.6021,117.7034,117.4671,117.6696,6630.0
2018-09-05 10:00:00,139.47,139.7,139.29,139.67,9487.0,117.6949,117.889,117.543,117.8637,9487.0
2018-09-05 10:05:00,139.66,139.73,139.52,139.73,8960.0,117.8553,117.9143,117.7371,117.9143,8960.0
2018-09-05 10:10:00,139.69,139.73,139.39,139.4,4076.0,117.8806,117.9143,117.6274,117.6359,4076.0
2018-09-05 10:15:00,139.34,139.59,139.3,139.55,11132.0,117.5852,117.7962,117.5515,117.7624,11132.0
2018-09-05 10:20:00,139.47,139.56,139.33,139.5,6956.0,117.6949,117.7709,117.5768,117.7202,6956.0
2018-09-05 10:25:00,139.53,139.88,139.48,139.86,9382.0,117.7456,118.0409,117.7034,118.024,9382.0
2018-09-05 10:30:00,139.84,139.84,139.67,139.76,7600.0,118.0072,118.0072,117.8637,117.9396,7600.0
2018-09-05 10:35:00,139.7,139.84,139.63,139.83,8650.0,117.889,118.0072,117.8299,117.9987,8650.0
2018-09-05 10:40:00,139.76,139.96,139.73,139.96,17050.0,117.9396,118.1084,117.9143,118.1084,17050.0
2018-09-05 10:45:00,139.95,140.14,139.86,139.86,29122.0,118.1,118.2603,118.024,118.024,29122.0
2018-09-05 10:50:00,139.93,140.05,139.89,140.05,9115.0,118.0831,118.1844,118.0494,118.1844,9115.0
2018-09-05 10:55:00,140.1,140.27,140.1,140.22,5989.0,118.2266,118.37,118.2266,118.3278,5989.0
2018-09-05 11:00:00,140.24,140.37,140.22,140.33,6700.0,118.3447,118.4544,118.3278,118.4207,6700.0
2018-09-05 11:05:00,140.31,140.36,140.26,140.28,5987.0,118.4038,118.446,118.3616,118.3785,5987.0
2018-09-05 11:10:00,140.29,140.47,140.24,140.39,7890.0,118.3869,118.5388,118.3447,118.4713,7890.0
2018-09-05 11:15:00,140.38,140.67,140.38,140.64,10150.0,118.4628,118.7076,118.4628,118.6823,10150.0
2018-09-05 11:20:00,140.64,140.72,140.41,140.44,11144.0,118.6823,118.7498,118.4882,118.5135,11144.0
2018-09-05 11:25:00,140.44,140.44,140.12,140.13,3414.0,118.5135,118.5135,118.2434,118.2519,3414.0
2018-09-05 11:30:00,140.08,140.19,139.98,140.09,4600.0,118.2097,118.3025,118.1253,118.2181,4600.0
2018-09-05 11:35:00,139.99,140.19,139.96,140.19,3615.0,118.1337,118.3025,118.1084,118.3025,3615.0
2018-09-05 11:40:00,140.24,140.47,140.24,140.4,14614.0,118.3447,118.5388,118.3447,118.4797,14614.0
2018-09-05 11:45:00,140.39,140.62,140.39,140.61,11893.0,118.4713,118.6654,118.4713,118.6569,11893.0
2018-09-05 11:50:00,140.66,140.93,140.66,140.89,24233.0,118.6991,118.927,118.6991,118.8932,24233.0
2018-09-05 11:55:00,140.84,140.88,140.67,140.7,6846.0,118.851,118.8848,118.7076,118.7329,6846.0
2018-09-05 12:00:00,140.69,140.83,140.68,140.74,9400.0,118.7244,118.8426,118.716,118.7666,9400.0
2018-09-05 12:05:00,140.68,140.78,140.61,140.7,6118.0,118.716,118.8004,118.6569,118.7329,6118.0
2018-09-05 12:10:00,140.7,140.74,140.53,140.58,6589.0,118.7329,118.7666,118.5894,118.6316,6589.0
2018-09-05 12:15:00,140.59,140.68,140.57,140.68,9665.0,118.6401,118.716,118.6232,118.716,9665.0
2018-09-05 12:20:00,140.68,140.76,140.68,140.75,12700.0,118.716,118.7835,118.716,118.7751,12700.0
2018-09-05 12:25:00,140.78,140.93,140.71,140.92,13162.0,118.8004,118.927,118.7413,118.9185,13162.0
2018-09-05 12:30:00,140.91,140.97,140.76,140.81,10061.0,118.9101,118.9607,118.7835,118.8257,10061.0
2018-09-05 12:35:00,140.8,140.84,140.77,140.83,9247.0,118.8173,118.851,118.792,118.8426,9247.0
2018-09-05 12:40:00,140.82,140.82,140.63,140.64,9872.0,118.8342,118.8342,118.6738,118.6823,9872.0
2018-09-05 12:45:00,140.63,140.67,140.59,140.59,7441.0,118.6738,118.7076,118.6401,118.6401,7441.0
2018-09-05 12:50:00,140.59,140.61,140.52,140.53,5300.0,118.6401,118.6569,118.581,118.5894,5300.0
2018-09-05 12:55:00,140.52,140.57,140.41,140.43,9423.0,118.581,118.6232,118.4882,118.505,9423.0
2018-09-05 13:00:00,140.37,140.53,140.37,140.49,8260.0,118.4544,118.5894,118.4544,118.5557,8260.0
2018-09-05 13:05:00,140.48,140.58,140.48,140.52,8913.0,118.5472,118.6316,118.5472,118.581,8913.0
2018-09-05 13:10:00,140.52,140.73,140.51,140.73,24193.0,118.581,118.7582,118.5726,118.7582,24193.0
2018-09-05 13:15:00,140.71,140.91,140.7,140.83,7000.0,118.7413,118.9101,118.7329,118.8426,7000.0
2018-09-05 13:20:00,140.81,140.9,140.8,140.84,8310.0,118.8257,118.9017,118.8173,118.851,8310.0
2018-09-05 13:25:00,140.8,140.89,140.76,140.86,5616.0,118.8173,118.8932,118.7835,118.8679,5616.0
2018-09-05 13:30:00,140.86,141.02,140.86,140.99,7745.0,118.8679,119.0029,118.8679,118.9776,7745.0
2018-09-05 13:35:00,140.97,141.01,140.92,140.92,7310.0,118.9607,118.9945,118.9185,118.9185,7310.0
2018-09-05 13:40:00,140.91,140.91,140.81,140.9,5262.0,118.9101,118.9101,118.8257,118.9017,5262.0
2018-09-05 13:45:00,140.9,140.91,140.8,140.84,5711.0,118.9017,118.9101,118.8173,118.851,5711.0
2018-09-05 13:50:00,140.85,141.01,140.85,140.94,7872.0,118.8595,118.9945,118.8595,118.9354,7872.0
2018-09-05 13:55:00,140.94,140.95,140.82,140.94,16568.0,118.9354,118.9439,118.8342,118.9354,16568.0
2018-09-05 14:00:00,140.95,141.12,140.95,141.0,19433.0,118.9439,119.0873,118.9439,118.986,19433.0
2018-09-05 14:05:00,140.97,141.0,140.88,140.93,9928.0,118.9607,118.986,118.8848,118.927,9928.0
2018-09-05 14:10:00,140.94,140.94,140.81,140.81,6340.0,118.9354,118.9354,118.8257,118.8257,6340.0
2018-09-05 14:15:00,140.85,141.02,140.81,141.02,23135.0,118.8595,119.0029,118.8257,119.0029,23135.0
2018-09-05 14:20:00,141.02,141.04,140.92,141.02,11505.0,119.0029,119.0198,118.9185,119.0029,11505.0
2018-09-05 14:25:00,141.01,141.04,140.93,140.95,20099.0,118.9945,119.0198,118.927,118.9439,20099.0
2018-09-05 14:30:00,140.96,141.0,140.93,140.99,11112.0,118.9523,118.986,118.927,118.9776,11112.0
2018-09-05 14:35:00,140.98,141.19,140.97,141.11,14725.0,118.9692,119.1464,118.9607,119.0789,14725.0
2018-09-05 14:40:00,141.11,141.17,141.08,141.12,14893.0,119.0789,119.1295,119.0536,119.0873,14893.0
2018-09-05 14:45:00,141.09,141.15,141.04,141.1,16581.0,119.062,119.1126,119.0198,119.0704,16581.0
2018-09-05 14:50:00,141.1,141.1,141.0,141.06,8814.0,119.0704,119.0704,118.986,119.0367,8814.0
2018-09-05 14:55:00,141.06,141.23,141.05,141.22,15702.0,119.0367,119.1801,119.0282,119.1717,15702.0
2018-09-05 15:00:00,141.23,141.35,141.19,141.3,19815.0,119.1801,119.2814,119.1464,119.2392,19815.0
2018-09-05 15:05:00,141.32,141.32,141.17,141.23,14334.0,119.2561,119.2561,119.1295,119.1801,14334.0
2018-09-05 15:10:00,141.19,141.32,141.14,141.3,14992.0,119.1464,119.2561,119.1042,119.2392,14992.0
2018-09-05 15:15:00,141.29,141.33,141.24,141.27,14024.0,119.2308,119.2645,119.1886,119.2139,14024.0
2018-09-05 15:20:00,141.25,141.28,141.04,141.16,11964.0,119.197,119.2223,119.0198,119.1211,11964.0
2018-09-05 15:25:00,141.14,141.16,141.0,141.14,13089.0,119.1042,119.1211,118.986,119.1042,13089.0
2018-09-05 15:30:00,141.15,141.18,141.08,141.12,19347.0,119.1126,119.1379,119.0536,119.0873,19347.0
2018-09-05 15:35:00,141.13,141.15,141.08,141.11,17152.0,119.0958,119.1126,119.0536,119.0789,17152.0
2018-09-05 15:40:00,141.12,141.17,141.07,141.1,23448.0,119.0873,119.1295,119.0451,119.0704,23448.0
2018-09-05 15:45:00,141.1,141.27,141.04,141.2,57094.0,119.0704,119.2139,119.0198,119.1548,57094.0
2018-09-05 15:50:00,141.21,141.32,141.18,141.29,54654.0,119.1633,119.2561,119.1379,119.2308,54654.0
2018-09-05 15:55:00,141.29,141.5,141.29,141.36,112007.0,119.2308,119.408,119.2308,119.2898,112007.0
2018-09-06 09:30:00,141.33,141.82,141.27,141.81,40914.0,119.2645,119.678,119.2139,119.6696,40914.0
2018-09-06 09:35:00,141.94,142.32,141.89,142.0,12427.0,119.7793,120.1,119.7371,119.8299,12427.0
2018-09-06 09:40:00,141.99,142.19,141.83,141.83,14579.0,119.8215,119.9903,119.6865,119.6865,14579.0
2018-09-06 09:45:00,141.87,142.24,141.82,142.24,16585.0,119.7202,120.0325,119.678,120.0325,16585.0
2018-09-06 09:50:00,142.18,142.3,142.12,142.2,10708.0,119.9818,120.0831,119.9312,119.9987,10708.0
2018-09-06 09:55:00,142.24,142.32,141.91,142.12,37160.0,120.0325,120.1,119.754,119.9312,37160.0
2018-09-06 10:00:00,142.13,142.13,141.9,142.02,31122.0,119.9396,119.9396,119.7455,119.8468,31122.0
2018-09-06 10:05:00,142.06,142.06,141.68,141.69,30016.0,119.8806,119.8806,119.5599,119.5683,30016.0
2018-09-06 10:10:00,141.66,141.66,141.14,141.27,23479.0,119.543,119.543,119.1042,119.2139,23479.0
2018-09-06 10:15:00,141.2,141.48,141.09,141.14,13980.0,119.1548,119.3911,119.062,119.1042,13980.0
2018-09-06 10:20:00,141.15,141.2,140.98,140.98,25807.0,119.1126,119.1548,118.9692,118.9692,25807.0
2018-09-06 10:25:00,141.03,141.1,140.83,140.98,6949.0,119.0114,119.0704,118.8426,118.9692,6949.0
2018-09-06 10:30:00,141.03,141.04,140.9,140.97,10417.0,119.0114,119.0198,118.9017,118.9607,10417.0
2018-09-06 10:35:00,140.95,141.19,140.95,141.19,3727.0,118.9439,119.1464,118.9439,119.1464,3727.0
2018-09-06 10:40:00,141.2,141.31,140.98,141.12,29902.0,119.1548,119.2477,118.9692,119.0873,29902.0
2018-09-06 10:45:00,141.09,141.1,140.63,140.82,36634.0,119.062,119.0704,118.6738,118.8342,36634.0
2018-09-06 10:50:00,140.81,141.07,140.77,140.81,23984.0,118.8257,119.0451,118.792,118.8257,23984.0
2018-09-06 10:55:00,140.78,140.98,140.77,140.87,16618.0,118.8004,118.9692,118.792,118.8763,16618.0
2018-09-06 11:00:00,140.9,140.92,140.66,140.68,18528.0,118.9017,118.9185,118.6991,118.716,18528.0
2018-09-06 11:05:00,140.74,140.79,140.53,140.72,18518.0,118.7666,118.8088,118.5894,118.7498,18518.0
2018-09-06 11:10:00,140.7,140.76,140.61,140.72,8925.0,118.7329,118.7835,118.6569,118.7498,8925.0
2018-09-06 11:15:00,140.75,140.77,140.63,140.7,9587.0,118.7751,118.792,118.6738,118.7329,9587.0
2018-09-06 11:20:00,140.69,141.01,140.67,141.01,5946.0,118.7244,118.9945,118.7076,118.9945,5946.0
2018-09-06 11:25:00,140.97,141.11,140.93,140.99,9547.0,118.9607,119.0789,118.927,118.9776,9547.0
2018-09-06 11:30:00,140.92,141.12,140.91,141.0,6003.0,118.9185,119.0873,118.9101,118.986,6003.0
2018-09-06 11:35:00,141.04,141.05,140.85,141.0,3800.0,119.0198,119.0282,118.8595,118.986,3800.0
2018-09-06 11:40:00,141.01,141.05,140.79,140.79,3938.0,118.9945,119.0282,118.8088,118.8088,3938.0
2018-09-06 11:45:00,140.82,141.08,140.82,141.06,5191.0,118.8342,119.0536,118.8342,119.0367,5191.0
2018-09-06 11:50:00,141.06,141.17,141.01,141.07,6031.0,119.0367,119.1295,118.9945,119.0451,6031.0
2018-09-06 11:55:00,141.06,141.2,140.95,141.18,5227.0,119.0367,119.1548,118.9439,119.1379,5227.0
2018-09-06 12:00:00,141.12,141.14,140.89,140.95,4096.0,119.0873,119.1042,118.8932,118.9439,4096.0
2018-09-06 12:05:00,140.96,140.99,140.79,140.89,6333.0,118.9523,118.9776,118.8088,118.8932,6333.0
2018-09-06 12:10:00,140.87,140.92,140.81,140.83,5278.0,118.8763,118.9185,118.8257,118.8426,5278.0
2018-09-06 12:15:00,140.83,140.92,140.79,140.81,7864.0,118.8426,118.9185,118.8088,118.8257,7864.0
2018-09-06 12:20:00,140.78,140.93,140.78,140.86,3369.0,118.8004,118.927,118.8004,118.8679,3369.0
2018-09-06 12:25:00,140.87,140.96,140.84,140.89,3729.0,118.8763,118.9523,118.851,118.8932,3729.0
2018-09-06 12:30:00,140.87,140.99,140.84,140.92,5131.0,118.8763,118.9776,118.851,118.9185,5131.0
2018-09-06 12:35:00,140.93,141.03,140.91,140.96,1950.0,118.927,119.0114,118.9101,118.9523,1950.0
2018-09-06 12:40:00,140.91,141.04,140.88,141.03,5218.0,118.9101,119.0198,118.8848,119.0114,5218.0
2018-09-06 12:45:00,141.06,141.08,140.93,140.93,27374.0,119.0367,119.0536,118.927,118.927,27374.0
2018-09-06 12:50:00,140.93,140.94,140.79,140.8,7741.0,118.927,118.9354,118.8088,118.8173,7741.0
2018-09-06 12:55:00,140.82,140.88,140.75,140.78,2888.0,118.8342,118.8848,118.7751,118.8004,2888.0
2018-09-06 13:00:00,140.7,140.79,140.61,140.62,34791.0,118.7329,118.8088,118.6569,118.6654,34791.0
2018-09-06 13:05:00,140.64,140.72,140.61,140.61,11036.0,118.6823,118.7498,118.6569,118.6569,11036.0
2018-09-06 13:10:00,140.62,140.62,140.45,140.56,12540.0,118.6654,118.6654,118.5219,118.6147,12540.0
2018-09-06 13:15:00,140.58,140.68,140.58,140.66,15976.0,118.6316,118.716,118.6316,118.6991,15976.0
2018-09-06 13:20:00,140.65,140.68,140.48,140.63,21986.0,118.6907,118.716,118.5472,118.6738,21986.0
2018-09-06 13:25:00,140.59,140.62,140.54,140.56,8101.0,118.6401,118.6654,118.5979,118.6147,8101.0
2018-09-06 13:30:00,140.56,140.66,140.52,140.55,6000.0,118.6147,118.6991,118.581,118.6063,6000.0
2018-09-06 13:35:00,140.62,140.67,140.57,140.64,4880.0,118.6654,118.7076,118.6232,118.6823,4880.0
2018-09-06 13:40:00,140.67,140.78,140.66,140.71,27028.0,118.7076,118.8004,118.6991,118.7413,27028.0
2018-09-06 13:45:00,140.66,140.68,140.6,140.6,4591.0,118.6991,118.716,118.6485,118.6485,4591.0
2018-09-06 13:50:00,140.63,140.66,140.58,140.63,2223.0,118.6738,118.6991,118.6316,118.6738,2223.0
2018-09-06 13:55:00,140.63,140.63,140.57,140.63,1200.0,118.6738,118.6738,118.6232,118.6738,1200.0
2018-09-06 14:00:00,140.57,140.68,140.57,140.66,5972.0,118.6232,118.716,118.6232,118.6991,5972.0
2018-09-06 14:05:00,140.66,140.87,140.66,140.87,5407.0,118.6991,118.8763,118.6991,118.8763,5407.0
2018-09-06 14:10:00,140.89,141.01,140.88,140.93,6203.0,118.8932,118.9945,118.8848,118.927,6203.0
2018-09-06 14:15:00,140.9,140.93,140.89,140.9,1878.0,118.9017,118.927,118.8932,118.9017,1878.0
2018-09-06 14:20:00,140.89,140.95,140.84,140.86,4189.0,118.8932,118.9439,118.851,118.8679,4189.0
2018-09-06 14:25:00,140.85,140.86,140.82,140.84,2969.0,118.8595,118.8679,118.8342,118.851,2969.0
2018-09-06 14:30:00,140.82,141.04,140.82,141.03,4592.0,118.8342,119.0198,118.8342,119.0114,4592.0
2018-09-06 14:35:00,141.06,141.08,141.01,141.06,3926.0,119.0367,119.0536,118.9945,119.0367,3926.0
2018-09-06 14:40:00,141.08,141.18,141.06,141.17,10477.0,119.0536,119.1379,119.0367,119.1295,10477.0
2018-09-06 14:45:00,141.18,141.25,141.13,141.13,5272.0,119.1379,119.197,119.0958,119.0958,5272.0
2018-09-06 14:50:00,141.14,141.14,141.03,141.11,3719.0,119.1042,119.1042,119.0114,119.0789,3719.0
2018-09-06 14:55:00,141.1,141.13,141.04,141.04,5328.0,119.0704,119.0958,119.0198,119.0198,5328.0
2018-09-06 15:00:00,141.06,141.26,141.05,141.24,6322.0,119.0367,119.2055,119.0282,119.1886,6322.0
2018-09-06 15:05:00,141.23,141.31,141.21,141.3,7868.0,119.1801,119.2477,119.1633,119.2392,7868.0
2018-09-06 15:10:00,141.31,141.39,141.27,141.36,8057.0,119.2477,119.3152,119.2139,119.2898,8057.0
2018-09-06 15:15:00,141.35,141.36,141.26,141.27,7157.0,119.2814,119.2898,119.2055,119.2139,7157.0
2018-09-06 15:20:00,141.28,141.32,141.27,141.27,5976.0,119.2223,119.2561,119.2139,119.2139,5976.0
2018-09-06 15:25:00,141.3,141.35,141.29,141.34,11800.0,119.2392,119.2814,119.2308,119.273,11800.0
2018-09-06 15:30:00,141.34,141.35,141.21,141.26,11742.0,119.273,119.2814,119.1633,119.2055,11742.0
2018-09-06 15:35:00,141.26,141.32,141.21,141.23,14570.0,119.2055,119.2561,119.1633,119.1801,14570.0
2018-09-06 15:40:00,141.2,141.25,141.1,141.1,13808.0,119.1548,119.197,119.0704,119.0704,13808.0
2018-09-06 15:45:00,141.12,141.12,140.98,140.99,25808.0,119.0873,119.0873,118.9692,118.9776,25808.0
2018-09-06 15:50:00,140.99,141.08,140.93,141.06,33429.0,118.9776,119.0536,118.927,119.0367,33429.0
2018-09-06 15:55:00,141.07,141.13,140.97,141.07,105586.0,119.0451,119.0958,118.9607,119.0451,105586.0
2018-09-07 09:30:00,140.5,140.52,140.12,140.17,13028.0,118.5641,118.581,118.2434,118.2856,13028.0
2018-09-07 09:35:00,140.06,140.26,139.87,140.25,8335.0,118.1928,118.3616,118.0325,118.3531,8335.0
2018-09-07 09:40:00,140.33,140.48,140.11,140.48,12200.0,118.4207,118.5472,118.235,118.5472,12200.0
2018-09-07 09:45:00,140.52,140.6,140.38,140.38,9262.0,118.581,118.6485,118.4628,118.4628,9262.0
2018-09-07 09:50:00,140.37,140.54,140.28,140.52,8956.0,118.4544,118.5979,118.3785,118.581,8956.0
2018-09-07 09:55:00,140.51,140.53,140.24,140.28,9820.0,118.5726,118.5894,118.3447,118.3785,9820.0
2018-09-07 10:00:00,140.24,140.25,139.74,139.8,10231.0,118.3447,118.3531,117.9228,117.9734,10231.0
2018-09-07 10:05:00,139.8,139.86,139.79,139.83,3531.0,117.9734,118.024,117.965,117.9987,3531.0
2018-09-07 10:10:00,139.9,140.0,139.84,139.84,3858.0,118.0578,118.1422,118.0072,118.0072,3858.0
2018-09-07 10:15:00,139.88,139.9,139.67,139.74,11468.0,118.0409,118.0578,117.8637,117.9228,11468.0
2018-09-07 10:20:00,139.71,139.87,139.67,139.8,6359.0,117.8975,118.0325,117.8637,117.9734,6359.0
2018-09-07 10:25:00,139.87,139.93,139.56,139.56,8803.0,118.0325,118.0831,117.7709,117.7709,8803.0
2018-09-07 10:30:00,139.64,139.64,139.29,139.33,31498.0,117.8384,117.8384,117.543,117.5768,31498.0
2018-09-07 10:35:00,139.35,139.36,138.82,138.82,54891.0,117.5937,117.6021,117.1464,117.1464,54891.0
2018-09-07 10:40:00,138.92,139.4,138.76,139.36,28351.0,117.2308,117.6359,117.0958,117.6021,28351.0
2018-09-07 10:45:00,139.42,139.86,139.42,139.83,10678.0,117.6527,118.024,117.6527,117.9987,10678.0
2018-09-07 10:50:00,139.83,139.94,139.77,139.91,5904.0,117.9987,118.0915,117.9481,118.0662,5904.0
2018-09-07 10:55:00,139.88,139.89,139.73,139.74,5062.0,118.0409,118.0494,117.9143,117.9228,5062.0
2018-09-07 11:00:00,139.7,139.73,139.52,139.54,5612.0,117.889,117.9143,117.7371,117.754,5612.0
2018-09-07 11:05:00,139.5,139.72,139.47,139.68,3355.0,117.7202,117.9059,117.6949,117.8721,3355.0
2018-09-07 11:10:00,139.66,139.72,139.65,139.68,2850.0,117.8553,117.9059,117.8468,117.8721,2850.0
2018-09-07 11:15:00,139.71,139.93,139.7,139.82,5700.0,117.8975,118.0831,117.889,117.9903,5700.0
2018-09-07 11:20:00,139.83,139.84,139.6,139.6,3752.0,117.9987,118.0072,117.8046,117.8046,3752.0
2018-09-07 11:25:00,139.63,139.95,139.63,139.92,4258.0,117.8299,118.1,117.8299,118.0747,4258.0
2018-09-07 11:30:00,139.91,139.91,139.68,139.9,2413.0,118.0662,118.0662,117.8721,118.0578,2413.0
2018-09-07 11:35:00,139.92,140.01,139.91,139.99,4771.0,118.0747,118.1506,118.0662,118.1337,4771.0
2018-09-07 11:40:00,139.94,140.05,139.91,140.01,5678.0,118.0915,118.1844,118.0662,118.1506,5678.0
2018-09-07 11:45:00,140.04,140.12,140.0,140.08,4107.0,118.1759,118.2434,118.1422,118.2097,4107.0
2018-09-07 11:50:00,140.07,140.1,140.02,140.07,3300.0,118.2012,118.2266,118.1591,118.2012,3300.0
2018-09-07 11:55:00,140.02,140.02,139.63,139.66,8056.0,118.1591,118.1591,117.8299,117.8553,8056.0
2018-09-07 12:00:00,139.7,139.81,139.7,139.77,3200.0,117.889,117.9818,117.889,117.9481,3200.0
2018-09-07 12:05:00,139.75,139.78,139.3,139.38,10625.0,117.9312,117.9565,117.5515,117.619,10625.0
2018-09-07 12:10:00,139.33,139.55,139.32,139.53,8647.0,117.5768,117.7624,117.5683,117.7456,8647.0
2018-09-07 12:15:00,139.5,139.53,139.33,139.34,5037.0,117.7202,117.7456,117.5768,117.5852,5037.0
2018-09-07 12:20:00,139.28,139.34,139.2,139.24,4025.0,117.5346,117.5852,117.4671,117.5008,4025.0
2018-09-07 12:25:00,139.22,139.23,139.14,139.15,3057.0,117.484,117.4924,117.4164,117.4249,3057.0
2018-09-07 12:30:00,139.22,139.36,139.09,139.14,11526.0,117.484,117.6021,117.3743,117.4164,11526.0
2018-09-07 12:35:00,139.16,139.18,139.08,139.13,4899.0,117.4333,117.4502,117.3658,117.408,4899.0
2018-09-07 12:40:00,139.11,139.11,138.93,139.01,27824.0,117.3911,117.3911,117.2392,117.3067,27824.0
2018-09-07 12:45:00,139.01,139.16,138.98,139.09,7074.0,117.3067,117.4333,117.2814,117.3743,7074.0
2018-09-07 12:50:00,139.09,139.14,139.07,139.13,3131.0,117.3743,117.4164,117.3574,117.408,3131.0
2018-09-07 12:55:00,139.1,139.2,139.1,139.17,4012.0,117.3827,117.4671,117.3827,117.4418,4012.0
2018-09-07 13:00:00,139.16,139.16,139.03,139.06,3431.0,117.4333,117.4333,117.3236,117.3489,3431.0
2018-09-07 13:05:00,139.05,139.14,139.05,139.06,5588.0,117.3405,117.4164,117.3405,117.3489,5588.0
2018-09-07 13:10:00,139.08,139.12,139.07,139.09,7930.0,117.3658,117.3996,117.3574,117.3743,7930.0
2018-09-07 13:15:00,139.11,139.28,139.1,139.19,49381.0,117.3911,117.5346,117.3827,117.4586,49381.0
2018-09-07 13:20:00,139.19,139.53,139.17,139.43,28479.0,117.4586,117.7456,117.4418,117.6612,28479.0
2018-09-07 13:25:00,139.44,139.65,139.41,139.64,19580.0,117.6696,117.8468,117.6443,117.8384,19580.0
2018-09-07 13:30:00,139.58,139.84,139.57,139.8,20773.0,117.7878,118.0072,117.7793,117.9734,20773.0
2018-09-07 13:35:00,139.78,139.82,139.65,139.75,33739.0,117.9565,117.9903,117.8468,117.9312,33739.0
2018-09-07 13:40:00,139.76,139.87,139.68,139.81,22408.0,117.9396,118.0325,117.8721,117.9818,22408.0
2018-09-07 13:45:00,139.78,140.27,139.78,140.26,27962.0,117.9565,118.37,117.9565,118.3616,27962.0
2018-09-07 13:50:00,140.22,140.22,139.87,139.87,21573.0,118.3278,118.3278,118.0325,118.0325,21573.0
2018-09-07 13:55:00,139.87,140.04,139.86,140.0,16293.0,118.0325,118.1759,118.024,118.1422,16293.0
2018-09-07 14:00:00,139.98,140.02,139.89,139.95,22616.0,118.1253,118.1591,118.0494,118.1,22616.0
2018-09-07 14:05:00,139.97,140.03,139.91,140.02,5625.0,118.1169,118.1675,118.0662,118.1591,5625.0
2018-09-07 14:10:00,140.03,140.4,140.02,140.4,11769.0,118.1675,118.4797,118.1591,118.4797,11769.0
2018-09-07 14:15:00,140.39,140.4,140.28,140.36,5036.0,118.4713,118.4797,118.3785,118.446,5036.0
2018-09-07 14:20:00,140.32,140.34,140.25,140.34,5537.0,118.4122,118.4291,118.3531,118.4291,5537.0
2018-09-07 14:25:00,140.35,140.62,140.35,140.62,4730.0,118.4375,118.6654,118.4375,118.6654,4730.0
2018-09-07 14:30:00,140.67,140.68,140.52,140.55,4506.0,118.7076,118.716,118.581,118.6063,4506.0
2018-09-07 14:35:00,140.56,140.6,140.53,140.6,3500.0,118.6147,118.6485,118.5894,118.6485,3500.0
2018-09-07 14:40:00,140.59,140.6,140.44,140.46,6151.0,118.6401,118.6485,118.5135,118.5304,6151.0
2018-09-07 14:45:00,140.47,140.51,140.43,140.43,4098.0,118.5388,118.5726,118.505,118.505,4098.0
2018-09-07 14:50:00,140.43,140.43,140.28,140.29,3910.0,118.505,118.505,118.3785,118.3869,3910.0
2018-09-07 14:55:00,140.34,140.43,140.27,140.4,17609.0,118.4291,118.505,118.37,118.4797,17609.0
2018-09-07 15:00:00,140.34,140.35,140.23,140.27,5329.0,118.4291,118.4375,118.3363,118.37,5329.0
2018-09-07 15:05:00,140.25,140.28,140.16,140.16,6983.0,118.3531,118.3785,118.2772,118.2772,6983.0
2018-09-07 15:10:00,140.17,140.21,140.13,140.2,4664.0,118.2856,118.3194,118.2519,118.311,4664.0
2018-09-07 15:15:00,140.22,140.23,140.17,140.23,61945.0,118.3278,118.3363,118.2856,118.3363,61945.0
2018-09-07 15:20:00,140.23,140.31,140.14,140.18,9678.0,118.3363,118.4038,118.2603,118.2941,9678.0
2018-09-07 15:25:00,140.19,140.46,140.19,140.45,8294.0,118.3025,118.5304,118.3025,118.5219,8294.0
2018-09-07 15:30:00,140.46,140.53,140.31,140.38,16142.0,118.5304,118.5894,118.4038,118.4628,16142.0
2018-09-07 15:35:00,140.39,140.47,140.35,140.36,10088.0,118.4713,118.5388,118.4375,118.446,10088.0
2018-09-07 15:40:00,140.4,140.41,140.28,140.28,7875.0,118.4797,118.4882,118.3785,118.3785,7875.0
2018-09-07 15:45:00,140.28,140.33,140.19,140.31,13838.0,118.3785,118.4207,118.3025,118.4038,13838.0
2018-09-07 15:50:00,140.3,140.67,140.27,140.66,26165.0,118.3953,118.7076,118.37,118.6991,26165.0
2018-09-07 15:55:00,140.67,140.81,140.6,140.63,62973.0,118.7076,118.8257,118.6485,118.6738,62973.0
2018-09-10 09:30:00,141.35,142.74,141.35,142.62,32745.0,119.2814,120.4544,119.2814,120.3531,32745.0
2018-09-10 09:35:00,142.76,143.8,142.68,143.75,28672.0,120.4713,121.3489,120.4038,121.3067,28672.0
2018-09-10 09:40:00,143.86,144.07,143.57,143.68,17322.0,121.3995,121.5767,121.1548,121.2476,17322.0
2018-09-10 09:45:00,143.46,143.96,143.14,143.64,22764.0,121.062,121.4839,120.7919,121.2139,22764.0
2018-09-10 09:50:00,143.72,143.96,143.38,143.64,12690.0,121.2814,121.4839,120.9945,121.2139,12690.0
2018-09-10 09:55:00,143.64,143.64,143.21,143.47,17057.0,121.2139,121.2139,120.851,121.0704,17057.0
2018-09-10 10:00:00,143.41,143.45,142.96,143.01,18825.0,121.0198,121.0535,120.64,120.6822,18825.0
2018-09-10 10:05:00,142.99,143.01,142.7,142.79,12812.0,120.6654,120.6822,120.4206,120.4966,12812.0
2018-09-10 10:10:00,142.81,142.89,142.69,142.82,23115.0,120.5135,120.581,120.4122,120.5219,23115.0
2018-09-10 10:15:00,142.78,142.96,142.67,142.93,12401.0,120.4881,120.64,120.3953,120.6147,12401.0
2018-09-10 10:20:00,142.92,143.1,142.8,143.01,9056.0,120.6063,120.7582,120.505,120.6822,9056.0
2018-09-10 10:25:00,143.01,143.25,142.82,143.25,15015.0,120.6822,120.8848,120.5219,120.8848,15015.0
2018-09-10 10:30:00,143.31,143.47,143.17,143.32,31653.0,120.9354,121.0704,120.8173,120.9438,31653.0
2018-09-10 10:35:00,143.31,143.32,143.09,143.19,12610.0,120.9354,120.9438,120.7497,120.8341,12610.0
2018-09-10 10:40:00,143.16,143.36,143.16,143.36,11513.0,120.8088,120.9776,120.8088,120.9776,11513.0
2018-09-10 10:45:00,143.37,143.43,143.24,143.27,8200.0,120.986,121.0367,120.8763,120.9016,8200.0
2018-09-10 10:50:00,143.27,143.47,143.27,143.31,10525.0,120.9016,121.0704,120.9016,120.9354,10525.0
2018-09-10 10:55:00,143.29,143.35,143.23,143.26,10527.0,120.9185,120.9692,120.8679,120.8932,10527.0
2018-09-10 11:00:00,143.23,143.26,143.06,143.15,21049.0,120.8679,120.8932,120.7244,120.8004,21049.0
2018-09-10 11:05:00,143.11,143.29,143.11,143.26,9914.0,120.7666,120.9185,120.7666,120.8932,9914.0
2018-09-10 11:10:00,143.26,143.35,143.24,143.3,8314.0,120.8932,120.9692,120.8763,120.927,8314.0
2018-09-10 11:15:00,143.28,143.37,143.27,143.33,9987.0,120.9101,120.986,120.9016,120.9523,9987.0
2018-09-10 11:20:00,143.33,143.37,143.25,143.37,6900.0,120.9523,120.986,120.8848,120.986,6900.0
2018-09-10 11:25:00,143.38,143.44,143.27,143.35,6173.0,120.9945,121.0451,120.9016,120.9692,6173.0
2018-09-10 11:30:00,143.38,143.43,143.26,143.33,4918.0,120.9945,121.0367,120.8932,120.9523,4918.0
2018-09-10 11:35:00,143.31,143.32,143.03,143.11,11727.0,120.9354,120.9438,120.6991,120.7666,11727.0
2018-09-10 11:40:00,143.11,143.19,143.06,143.14,9275.0,120.7666,120.8341,120.7244,120.7919,9275.0
2018-09-10 11:45:00,143.16,143.22,143.1,143.2,7122.0,120.8088,120.8594,120.7582,120.8426,7122.0
2018-09-10 11:50:00,143.2,143.24,143.07,143.07,7744.0,120.8426,120.8763,120.7329,120.7329,7744.0
2018-09-10 11:55:00,143.1,143.13,142.93,143.13,7512.0,120.7582,120.7835,120.6147,120.7835,7512.0
2018-09-10 12:00:00,143.14,143.24,143.09,143.16,6709.0,120.7919,120.8763,120.7497,120.8088,6709.0
2018-09-10 12:05:00,143.15,143.16,143.04,143.04,6016.0,120.8004,120.8088,120.7076,120.7076,6016.0
2018-09-10 12:10:00,143.02,143.11,143.0,143.01,13810.0,120.6907,120.7666,120.6738,120.6822,13810.0
2018-09-10 12:15:00,142.99,143.0,142.87,142.89,22863.0,120.6654,120.6738,120.5641,120.581,22863.0
2018-09-10 12:20:00,142.85,142.86,142.68,142.72,9172.0,120.5472,120.5557,120.4038,120.4375,9172.0
2018-09-10 12:25:00,142.73,142.79,142.53,142.57,8677.0,120.4459,120.4966,120.2772,120.3109,8677.0
2018-09-10 12:30:00,142.54,142.63,142.54,142.62,5075.0,120.2856,120.3616,120.2856,120.3531,5075.0
2018-09-10 12:35:00,142.62,142.63,142.54,142.58,4833.0,120.3531,120.3616,120.2856,120.3194,4833.0
2018-09-10 12:40:00,142.61,142.63,142.53,142.62,7865.0,120.3447,120.3616,120.2772,120.3531,7865.0
2018-09-10 12:45:00,142.64,142.75,142.63,142.66,11114.0,120.37,120.4628,120.3616,120.3869,11114.0
2018-09-10 12:50:00,142.65,142.7,142.65,142.68,7757.0,120.3784,120.4206,120.3784,120.4038,7757.0
2018-09-10 12:55:00,142.66,142.68,142.64,142.64,6298.0,120.3869,120.4038,120.37,120.37,6298.0
2018-09-10 13:00:00,142.64,142.81,142.59,142.76,34112.0,120.37,120.5135,120.3278,120.4713,34112.0
2018-09-10 13:05:00,142.77,142.81,142.63,142.63,14379.0,120.4797,120.5135,120.3616,120.3616,14379.0
2018-09-10 13:10:00,142.65,142.75,142.63,142.73,15587.0,120.3784,120.4628,120.3616,120.4459,15587.0
2018-09-10 13:15:00,142.73,142.83,142.67,142.73,20775.0,120.4459,120.5303,120.3953,120.4459,20775.0
2018-09-10 13:20:00,142.7,142.79,142.69,142.7,17134.0,120.4206,120.4966,120.4122,120.4206,17134.0
2018-09-10 13:25:00,142.71,142.71,142.64,142.64,5914.0,120.4291,120.4291,120.37,120.37,5914.0
2018-09-10 13:30:00,142.67,142.67,142.58,142.58,2886.0,120.3953,120.3953,120.3194,120.3194,2886.0
2018-09-10 13:35:00,142.62,142.62,142.54,142.54,6436.0,120.3531,120.3531,120.2856,120.2856,6436.0
2018-09-10 13:40:00,142.56,142.62,142.54,142.62,10665.0,120.3025,120.3531,120.2856,120.3531,10665.0
2018-09-10 13:45:00,142.63,142.68,142.53,142.68,40127.0,120.3616,120.4038,120.2772,120.4038,40127.0
2018-09-10 13:50:00,142.65,142.65,142.57,142.61,10062.0,120.3784,120.3784,120.3109,120.3447,10062.0
2018-09-10 13:55:00,142.62,142.83,142.61,142.83,13004.0,120.3531,120.5303,120.3447,120.5303,13004.0
2018-09-10 14:00:00,142.81,142.97,142.75,142.91,17958.0,120.5135,120.6485,120.4628,120.5978,17958.0
2018-09-10 14:05:00,142.91,143.06,142.91,143.03,31884.0,120.5978,120.7244,120.5978,120.6991,31884.0
2018-09-10 14:10:00,143.02,143.1,142.84,142.87,49143.0,120.6907,120.7582,120.5388,120.5641,49143.0
2018-09-10 14:15:00,142.87,142.93,142.87,142.89,8916.0,120.5641,120.6147,120.5641,120.581,8916.0
2018-09-10 14:20:00,142.89,142.89,142.75,142.83,11900.0,120.581,120.581,120.4628,120.5303,11900.0
2018-09-10 14:25:00,142.8,142.9,142.8,142.84,10017.0,120.505,120.5894,120.505,120.5388,10017.0
2018-09-10 14:30:00,142.83,142.86,142.79,142.81,7053.0,120.5303,120.5557,120.4966,120.5135,7053.0
2018-09-10 14:35:00,142.83,142.84,142.8,142.81,6516.0,120.5303,120.5388,120.505,120.5135,6516.0
2018-09-10 14:40:00,142.81,142.85,142.8,142.85,6785.0,120.5135,120.5472,120.505,120.5472,6785.0
2018-09-10 14:45:00,142.85,142.85,142.76,142.78,8992.0,120.5472,120.5472,120.4713,120.4881,8992.0
2018-09-10 14:50:00,142.79,142.84,142.72,142.73,8311.0,120.4966,120.5388,120.4375,120.4459,8311.0
2018-09-10 14:55:00,142.75,142.8,142.72,142.8,8677.0,120.4628,120.505,120.4375,120.505,8677.0
2018-09-10 15:00:00,142.8,142.94,142.78,142.93,14039.0,120.505,120.6232,120.4881,120.6147,14039.0
2018-09-10 15:05:00,142.94,142.95,142.84,142.84,4614.0,120.6232,120.6316,120.5388,120.5388,4614.0
2018-09-10 15:10:00,142.84,142.9,142.79,142.81,6086.0,120.5388,120.5894,120.4966,120.5135,6086.0
2018-09-10 15:15:00,142.77,142.77,142.67,142.67,5143.0,120.4797,120.4797,120.3953,120.3953,5143.0
2018-09-10 15:20:00,142.7,142.71,142.62,142.67,6100.0,120.4206,120.4291,120.3531,120.3953,6100.0
2018-09-10 15:25:00,142.68,142.71,142.63,142.65,10277.0,120.4038,120.4291,120.3616,120.3784,10277.0
2018-09-10 15:30:00,142.65,142.75,142.59,142.6,23464.0,120.3784,120.4628,120.3278,120.3362,23464.0
2018-09-10 15:35:00,142.6,142.64,142.5,142.53,9734.0,120.3362,120.37,120.2519,120.2772,9734.0
2018-09-10 15:40:00,142.52,142.57,142.44,142.5,8788.0,120.2687,120.3109,120.2012,120.2519,8788.0
2018-09-10 15:45:00,142.49,142.6,142.44,142.56,19386.0,120.2434,120.3362,120.2012,120.3025,19386.0
2018-09-10 15:50:00,142.56,142.56,142.35,142.35,23666.0,120.3025,120.3025,120.1253,120.1253,23666.0
2018-09-10 15:55:00,142.38,142.56,142.36,142.45,53657.0,120.1506,120.3025,120.1337,120.2097,53657.0
2018-09-11 09:30:00,141.72,141.76,140.9,141.38,18099.0,119.5936,119.6274,118.9017,119.3067,18099.0
2018-09-11 09:35:00,141.46,141.58,141.19,141.5,18482.0,119.3742,119.4755,119.1464,119.408,18482.0
2018-09-11 09:40:00,141.49,141.65,141.27,141.49,14866.0,119.3995,119.5346,119.2139,119.3995,14866.0
2018-09-11 09:45:00,141.55,141.62,141.09,141.09,15717.0,119.4502,119.5093,119.062,119.062,15717.0
2018-09-11 09:50:00,141.19,141.36,141.04,141.06,9447.0,119.1464,119.2898,119.0198,119.0367,9447.0
2018-09-11 09:55:00,141.01,141.34,140.92,141.34,6078.0,118.9945,119.273,118.9185,119.273,6078.0
2018-09-11 10:00:00,141.48,141.48,141.11,141.2,6136.0,119.3911,119.3911,119.0789,119.1548,6136.0
2018-09-11 10:05:00,141.16,141.36,141.16,141.28,4946.0,119.1211,119.2898,119.1211,119.2223,4946.0
2018-09-11 10:10:00,141.25,141.68,141.25,141.68,14862.0,119.197,119.5599,119.197,119.5599,14862.0
2018-09-11 10:15:00,141.68,141.68,141.45,141.51,8935.0,119.5599,119.5599,119.3658,119.4164,8935.0
2018-09-11 10:20:00,141.48,141.57,141.41,141.46,8890.0,119.3911,119.4671,119.332,119.3742,8890.0
2018-09-11 10:25:00,141.45,141.65,141.39,141.61,9933.0,119.3658,119.5346,119.3152,119.5008,9933.0
2018-09-11 10:30:00,141.64,141.7,141.61,141.62,8218.0,119.5261,119.5768,119.5008,119.5093,8218.0
2018-09-11 10:35:00,141.6,141.71,141.51,141.51,5612.0,119.4924,119.5852,119.4164,119.4164,5612.0
2018-09-11 10:40:00,141.51,141.54,141.37,141.4,13603.0,119.4164,119.4417,119.2983,119.3236,13603.0
2018-09-11 10:45:00,141.51,141.74,141.51,141.54,5685.0,119.4164,119.6105,119.4164,119.4417,5685.0
2018-09-11 10:50:00,141.57,141.83,141.55,141.71,9301.0,119.4671,119.6865,119.4502,119.5852,9301.0
2018-09-11 10:55:00,141.72,141.79,141.65,141.74,4953.0,119.5936,119.6527,119.5346,119.6105,4953.0
2018-09-11 11:00:00,141.78,141.99,141.71,141.99,31749.0,119.6443,119.8215,119.5852,119.8215,31749.0
2018-09-11 11:05:00,142.0,142.07,141.89,141.91,7472.0,119.8299,119.889,119.7371,119.754,7472.0
2018-09-11 11:10:00,141.93,141.93,141.5,141.53,14982.0,119.7709,119.7709,119.408,119.4333,14982.0
2018-09-11 11:15:00,141.53,141.54,141.4,141.43,21806.0,119.4333,119.4417,119.3236,119.3489,21806.0
2018-09-11 11:20:00,141.46,141.46,141.34,141.35,24094.0,119.3742,119.3742,119.273,119.2814,24094.0
2018-09-11 11:25:00,141.36,141.5,141.34,141.46,11825.0,119.2898,119.408,119.273,119.3742,11825.0
2018-09-11 11:30:00,141.46,141.58,141.42,141.57,14801.0,119.3742,119.4755,119.3405,119.4671,14801.0
2018-09-11 11:35:00,141.55,141.57,141.4,141.4,9036.0,119.4502,119.4671,119.3236,119.3236,9036.0
2018-09-11 11:40:00,141.39,141.48,141.39,141.43,8347.0,119.3152,119.3911,119.3152,119.3489,8347.0
2018-09-11 11:45:00,141.45,141.56,141.42,141.56,5264.0,119.3658,119.4586,119.3405,119.4586,5264.0
2018-09-11 11:50:00,141.59,141.87,141.57,141.87,9559.0,119.4839,119.7202,119.4671,119.7202,9559.0
2018-09-11 11:55:00,141.85,141.95,141.78,141.9,3900.0,119.7033,119.7877,119.6443,119.7455,3900.0
2018-09-11 12:00:00,141.9,141.92,141.8,141.82,7643.0,119.7455,119.7624,119.6611,119.678,7643.0
2018-09-11 12:05:00,141.84,141.93,141.84,141.87,4566.0,119.6949,119.7709,119.6949,119.7202,4566.0
2018-09-11 12:10:00,141.91,141.91,141.76,141.78,5100.0,119.754,119.754,119.6274,119.6443,5100.0
2018-09-11 12:15:00,141.79,141.86,141.76,141.83,5145.0,119.6527,119.7118,119.6274,119.6865,5145.0
2018-09-11 12:20:00,141.83,141.87,141.79,141.87,5127.0,119.6865,119.7202,119.6527,119.7202,5127.0
2018-09-11 12:25:00,141.85,141.85,141.72,141.74,3232.0,119.7033,119.7033,119.5936,119.6105,3232.0
2018-09-11 12:30:00,141.76,141.8,141.73,141.76,6802.0,119.6274,119.6611,119.6021,119.6274,6802.0
2018-09-11 12:35:00,141.77,141.87,141.76,141.79,8288.0,119.6358,119.7202,119.6274,119.6527,8288.0
2018-09-11 12:40:00,141.81,141.81,141.73,141.74,7322.0,119.6696,119.6696,119.6021,119.6105,7322.0
2018-09-11 12:45:00,141.75,141.75,141.68,141.73,5515.0,119.619,119.619,119.5599,119.6021,5515.0
2018-09-11 12:50:00,141.76,141.93,141.74,141.92,6858.0,119.6274,119.7709,119.6105,119.7624,6858.0
2018-09-11 12:55:00,141.93,141.98,141.91,141.97,6709.0,119.7709,119.813,119.754,119.8046,6709.0
2018-09-11 13:00:00,141.99,142.03,141.84,141.84,7105.0,119.8215,119.8552,119.6949,119.6949,7105.0
2018-09-11 13:05:00,141.83,141.9,141.81,141.81,5748.0,119.6865,119.7455,119.6696,119.6696,5748.0
2018-09-11 13:10:00,141.84,141.89,141.7,141.71,12193.0,119.6949,119.7371,119.5768,119.5852,12193.0
2018-09-11 13:15:00,141.77,141.85,141.72,141.83,5470.0,119.6358,119.7033,119.5936,119.6865,5470.0
2018-09-11 13:20:00,141.78,141.8,141.7,141.72,4938.0,119.6443,119.6611,119.5768,119.5936,4938.0
2018-09-11 13:25:00,141.76,141.86,141.75,141.81,4000.0,119.6274,119.7118,119.619,119.6696,4000.0
2018-09-11 13:30:00,141.81,141.85,141.72,141.75,5884.0,119.6696,119.7033,119.5936,119.619,5884.0
2018-09-11 13:35:00,141.77,141.81,141.71,141.78,8247.0,119.6358,119.6696,119.5852,119.6443,8247.0
2018-09-11 13:40:00,141.82,141.84,141.63,141.65,15355.0,119.678,119.6949,119.5177,119.5346,15355.0
2018-09-11 13:45:00,141.65,141.66,141.58,141.6,15647.0,119.5346,119.543,119.4755,119.4924,15647.0
2018-09-11 13:50:00,141.61,141.69,141.59,141.67,7673.0,119.5008,119.5683,119.4839,119.5514,7673.0
2018-09-11 13:55:00,141.67,141.7,141.62,141.63,5982.0,119.5514,119.5768,119.5093,119.5177,5982.0
2018-09-11 14:00:00,141.63,141.64,141.54,141.63,7078.0,119.5177,119.5261,119.4417,119.5177,7078.0
2018-09-11 14:05:00,141.64,141.66,141.57,141.6,5348.0,119.5261,119.543,119.4671,119.4924,5348.0
2018-09-11 14:10:00,141.64,141.64,141.5,141.54,6932.0,119.5261,119.5261,119.408,119.4417,6932.0
2018-09-11 14:15:00,141.52,141.61,141.52,141.59,4200.0,119.4249,119.5008,119.4249,119.4839,4200.0
2018-09-11 14:20:00,141.6,141.61,141.54,141.55,9436.0,119.4924,119.5008,119.4417,119.4502,9436.0
2018-09-11 14:25:00,141.54,141.58,141.47,141.58,12853.0,119.4417,119.4755,119.3827,119.4755,12853.0
2018-09-11 14:30:00,141.56,141.64,141.55,141.61,6659.0,119.4586,119.5261,119.4502,119.5008,6659.0
2018-09-11 14:35:00,141.65,141.65,141.51,141.53,6417.0,119.5346,119.5346,119.4164,119.4333,6417.0
2018-09-11 14:40:00,141.54,141.55,141.51,141.53,7133.0,119.4417,119.4502,119.4164,119.4333,7133.0
2018-09-11 14:45:00,141.54,141.59,141.52,141.52,9834.0,119.4417,119.4839,119.4249,119.4249,9834.0
2018-09-11 14:50:00,141.53,141.59,141.53,141.59,12311.0,119.4333,119.4839,119.4333,119.4839,12311.0
2018-09-11 14:55:00,141.61,141.62,141.55,141.62,6079.0,119.5008,119.5093,119.4502,119.5093,6079.0
2018-09-11 15:00:00,141.61,141.64,141.54,141.57,7401.0,119.5008,119.5261,119.4417,119.4671,7401.0
2018-09-11 15:05:00,141.58,141.6,141.48,141.5,8830.0,119.4755,119.4924,119.3911,119.408,8830.0
2018-09-11 15:10:00,141.51,141.59,141.51,141.55,10343.0,119.4164,119.4839,119.4164,119.4502,10343.0
2018-09-11 15:15:00,141.58,141.58,141.38,141.41,17362.0,119.4755,119.4755,119.3067,119.332,17362.0
2018-09-11 15:20:00,141.42,141.47,141.39,141.41,12339.0,119.3405,119.3827,119.3152,119.332,12339.0
2018-09-11 15:25:00,141.43,141.47,141.4,141.47,10447.0,119.3489,119.3827,119.3236,119.3827,10447.0
2018-09-11 15:30:00,141.45,141.47,141.4,141.45,16323.0,119.3658,119.3827,119.3236,119.3658,16323.0
2018-09-11 15:35:00,141.44,141.5,141.44,141.47,19753.0,119.3574,119.408,119.3574,119.3827,19753.0
2018-09-11 15:40:00,141.49,141.56,141.47,141.51,20360.0,119.3995,119.4586,119.3827,119.4164,20360.0
2018-09-11 15:45:00,141.51,141.51,141.44,141.44,22747.0,119.4164,119.4164,119.3574,119.3574,22747.0
2018-09-11 15:50:00,141.43,141.5,141.4,141.5,27341.0,119.3489,119.408,119.3236,119.408,27341.0
2018-09-11 15:55:00,141.5,141.6,141.49,141.53,48580.0,119.408,119.4924,119.3995,119.4333,48580.0
2018-09-12 09:30:00,141.3,141.74,141.3,141.38,21646.0,119.2392,119.6105,119.2392,119.3067,21646.0
2018-09-12 09:35:00,141.37,142.21,141.28,142.07,12439.0,119.2983,120.0071,119.2223,119.889,12439.0
2018-09-12 09:40:00,142.19,142.48,142.19,142.33,7542.0,119.9903,120.235,119.9903,120.1084,7542.0
2018-09-12 09:45:00,142.41,142.52,142.38,142.44,6381.0,120.1759,120.2687,120.1506,120.2012,6381.0
2018-09-12 09:50:00,142.5,142.62,142.39,142.62,6268.0,120.2519,120.3531,120.159,120.3531,6268.0
2018-09-12 09:55:00,142.66,142.94,142.61,142.94,8024.0,120.3869,120.6232,120.3447,120.6232,8024.0
2018-09-12 10:00:00,142.93,142.93,142.79,142.81,6516.0,120.6147,120.6147,120.4966,120.5135,6516.0
2018-09-12 10:05:00,142.8,142.8,142.6,142.67,4535.0,120.505,120.505,120.3362,120.3953,4535.0
2018-09-12 10:10:00,142.6,142.6,142.38,142.38,5300.0,120.3362,120.3362,120.1506,120.1506,5300.0
2018-09-12 10:15:00,142.43,142.44,142.32,142.36,3704.0,120.1928,120.2012,120.1,120.1337,3704.0
2018-09-12 10:20:00,142.35,142.35,142.14,142.14,4754.0,120.1253,120.1253,119.9481,119.9481,4754.0
2018-09-12 10:25:00,142.15,142.19,142.03,142.17,3705.0,119.9565,119.9903,119.8552,119.9734,3705.0
2018-09-12 10:30:00,142.17,142.24,142.07,142.12,5334.0,119.9734,120.0325,119.889,119.9312,5334.0
2018-09-12 10:35:00,142.08,142.9,141.98,142.88,22633.0,119.8974,120.5894,119.813,120.5725,22633.0
2018-09-12 10:40:00,142.85,142.85,142.48,142.49,9599.0,120.5472,120.5472,120.235,120.2434,9599.0
2018-09-12 10:45:00,142.48,142.62,142.42,142.57,12457.0,120.235,120.3531,120.1843,120.3109,12457.0
2018-09-12 10:50:00,142.61,142.78,142.51,142.77,6220.0,120.3447,120.4881,120.2603,120.4797,6220.0
2018-09-12 10:55:00,142.81,142.87,142.45,142.45,9921.0,120.5135,120.5641,120.2097,120.2097,9921.0
2018-09-12 11:00:00,142.41,142.67,142.35,142.41,19974.0,120.1759,120.3953,120.1253,120.1759,19974.0
2018-09-12 11:05:00,142.41,142.44,142.23,142.3,17101.0,120.1759,120.2012,120.024,120.0831,17101.0
2018-09-12 11:10:00,142.33,142.95,142.27,142.91,13915.0,120.1084,120.6316,120.0578,120.5978,13915.0
2018-09-12 11:15:00,142.84,143.0,142.76,143.0,11362.0,120.5388,120.6738,120.4713,120.6738,11362.0
2018-09-12 11:20:00,142.99,143.29,142.98,143.22,8828.0,120.6654,120.9185,120.6569,120.8594,8828.0
2018-09-12 11:25:00,143.23,143.34,143.21,143.3,7506.0,120.8679,120.9607,120.851,120.927,7506.0
2018-09-12 11:30:00,143.33,143.5,143.33,143.36,12216.0,120.9523,121.0957,120.9523,120.9776,12216.0
2018-09-12 11:35:00,143.33,143.33,143.11,143.2,9550.0,120.9523,120.9523,120.7666,120.8426,9550.0
2018-09-12 11:40:00,143.2,143.27,143.17,143.2,4770.0,120.8426,120.9016,120.8173,120.8426,4770.0
2018-09-12 11:45:00,143.18,143.18,142.99,143.01,10684.0,120.8257,120.8257,120.6654,120.6822,10684.0
2018-09-12 11:50:00,142.99,143.16,142.84,143.15,10601.0,120.6654,120.8088,120.5388,120.8004,10601.0
2018-09-12 11:55:00,143.09,143.12,142.99,143.05,4500.0,120.7497,120.7751,120.6654,120.716,4500.0
2018-09-12 12:00:00,143.06,143.07,142.94,142.97,4264.0,120.7244,120.7329,120.6232,120.6485,4264.0
2018-09-12 12:05:00,143.0,143.33,142.98,143.01,12425.0,120.6738,120.9523,120.6569,120.6822,12425.0
2018-09-12 12:10:00,142.95,143.05,142.94,142.96,3578.0,120.6316,120.716,120.6232,120.64,3578.0
2018-09-12 12:15:00,142.99,143.02,142.85,142.95,13821.0,120.6654,120.6907,120.5472,120.6316,13821.0
2018-09-12 12:20:00,142.94,142.95,142.88,142.92,4800.0,120.6232,120.6316,120.5725,120.6063,4800.0
2018-09-12 12:25:00,142.91,142.96,142.89,142.94,3588.0,120.5978,120.64,120.581,120.6232,3588.0
2018-09-12 12:30:00,142.93,142.98,142.87,142.98,5937.0,120.6147,120.6569,120.5641,120.6569,5937.0
2018-09-12 12:35:00,142.99,143.07,142.93,143.07,3883.0,120.6654,120.7329,120.6147,120.7329,3883.0
2018-09-12 12:40:00,143.06,143.1,142.98,143.06,4752.0,120.7244,120.7582,120.6569,120.7244,4752.0
2018-09-12 12:45:00,143.06,143.1,143.04,143.08,3800.0,120.7244,120.7582,120.7076,120.7413,3800.0
2018-09-12 12:50:00,143.08,143.23,143.08,143.21,5566.0,120.7413,120.8679,120.7413,120.851,5566.0
2018-09-12 12:55:00,143.21,143.21,143.1,143.18,4500.0,120.851,120.851,120.7582,120.8257,4500.0
2018-09-12 13:00:00,143.18,143.2,143.11,143.15,5436.0,120.8257,120.8426,120.7666,120.8004,5436.0
2018-09-12 13:05:00,143.19,143.24,143.17,143.23,3431.0,120.8341,120.8763,120.8173,120.8679,3431.0
2018-09-12 13:10:00,143.25,143.31,143.22,143.25,4070.0,120.8848,120.9354,120.8594,120.8848,4070.0
2018-09-12 13:15:00,143.24,143.38,143.22,143.38,6788.0,120.8763,120.9945,120.8594,120.9945,6788.0
2018-09-12 13:20:00,143.42,143.44,143.27,143.28,6556.0,121.0282,121.0451,120.9016,120.9101,6556.0
2018-09-12 13:25:00,143.25,143.25,142.72,142.76,40461.0,120.8848,120.8848,120.4375,120.4713,40461.0
2018-09-12 13:30:00,142.81,142.81,142.59,142.64,19512.0,120.5135,120.5135,120.3278,120.37,19512.0
2018-09-12 13:35:00,142.62,142.64,142.07,142.09,38090.0,120.3531,120.37,119.889,119.9059,38090.0
2018-09-12 13:40:00,142.09,142.13,141.74,142.0,98259.0,119.9059,119.9396,119.6105,119.8299,98259.0
2018-09-12 13:45:00,141.97,142.06,141.86,142.01,151911.0,119.8046,119.8806,119.7118,119.8384,151911.0
2018-09-12 13:50:00,142.01,142.14,141.97,142.07,14125.0,119.8384,119.9481,119.8046,119.889,14125.0
2018-09-12 13:55:00,142.07,142.14,142.03,142.13,3723.0,119.889,119.9481,119.8552,119.9396,3723.0
2018-09-12 14:00:00,142.14,142.16,141.9,141.93,14812.0,119.9481,119.9649,119.7455,119.7709,14812.0
2018-09-12 14:05:00,141.91,141.92,141.73,141.81,31893.0,119.754,119.7624,119.6021,119.6696,31893.0
2018-09-12 14:10:00,141.8,141.9,141.68,141.69,24041.0,119.6611,119.7455,119.5599,119.5683,24041.0
2018-09-12 14:15:00,141.7,141.81,141.68,141.74,16933.0,119.5768,119.6696,119.5599,119.6105,16933.0
2018-09-12 14:20:00,141.76,141.79,141.63,141.73,16679.0,119.6274,119.6527,119.5177,119.6021,16679.0
2018-09-12 14:25:00,141.73,141.79,141.69,141.71,12610.0,119.6021,119.6527,119.5683,119.5852,12610.0
2018-09-12 14:30:00,141.72,141.75,141.68,141.75,11597.0,119.5936,119.619,119.5599,119.619,11597.0
2018-09-12 14:35:00,141.76,141.85,141.69,141.84,18904.0,119.6274,119.7033,119.5683,119.6949,18904.0
2018-09-12 14:40:00,141.84,141.85,141.7,141.75,5932.0,119.6949,119.7033,119.5768,119.619,5932.0
2018-09-12 14:45:00,141.75,141.86,141.58,141.86,13715.0,119.619,119.7118,119.4755,119.7118,13715.0
2018-09-12 14:50:00,141.86,142.03,141.86,142.03,7046.0,119.7118,119.8552,119.7118,119.8552,7046.0
2018-09-12 14:55:00,142.01,142.07,141.9,141.93,11329.0,119.8384,119.889,119.7455,119.7709,11329.0
2018-09-12 15:00:00,141.92,141.96,141.89,141.92,6700.0,119.7624,119.7962,119.7371,119.7624,6700.0
2018-09-12 15:05:00,141.91,141.93,141.83,141.91,7592.0,119.754,119.7709,119.6865,119.754,7592.0
2018-09-12 15:10:00,141.91,141.95,141.89,141.91,7616.0,119.754,119.7877,119.7371,119.754,7616.0
2018-09-12 15:15:00,141.9,141.92,141.85,141.86,9810.0,119.7455,119.7624,119.7033,119.7118,9810.0
2018-09-12 15:20:00,141.86,141.9,141.84,141.88,12935.0,119.7118,119.7455,119.6949,119.7287,12935.0
2018-09-12 15:25:00,141.91,142.0,141.91,141.99,14915.0,119.754,119.8299,119.754,119.8215,14915.0
2018-09-12 15:30:00,142.0,142.0,141.9,141.91,12778.0,119.8299,119.8299,119.7455,119.754,12778.0
2018-09-12 15:35:00,141.91,141.93,141.81,141.93,15060.0,119.754,119.7709,119.6696,119.7709,15060.0
2018-09-12 15:40:00,141.96,141.98,141.92,141.98,14023.0,119.7962,119.813,119.7624,119.813,14023.0
2018-09-12 15:45:00,141.98,141.98,141.67,141.69,41243.0,119.813,119.813,119.5514,119.5683,41243.0
2018-09-12 15:50:00,141.69,141.72,141.49,141.5,71398.0,119.5683,119.5936,119.3995,119.408,71398.0
2018-09-12 15:55:00,141.49,141.72,141.49,141.66,111505.0,119.3995,119.5936,119.3995,119.543,111505.0
2018-09-13 09:30:00,142.49,142.63,141.53,142.58,30437.0,120.2434,120.3616,119.4333,120.3194,30437.0
2018-09-13 09:35:00,142.64,142.79,142.11,142.66,12307.0,120.37,120.4966,119.9227,120.3869,12307.0
2018-09-13 09:40:00,142.95,143.07,142.85,142.89,2200.0,120.6316,120.7329,120.5472,120.581,2200.0
2018-09-13 09:45:00,143.04,143.06,142.78,142.84,15404.0,120.7076,120.7244,120.4881,120.5388,15404.0
2018-09-13 09:50:00,142.79,143.09,142.79,142.79,2714.0,120.4966,120.7497,120.4966,120.4966,2714.0
2018-09-13 09:55:00,142.83,142.87,142.63,142.83,3020.0,120.5303,120.5641,120.3616,120.5303,3020.0
2018-09-13 10:00:00,142.88,143.0,142.88,143.0,2214.0,120.5725,120.6738,120.5725,120.6738,2214.0
2018-09-13 10:05:00,143.01,143.01,142.75,142.85,5285.0,120.6822,120.6822,120.4628,120.5472,5285.0
2018-09-13 10:10:00,142.9,142.94,142.64,142.64,13542.0,120.5894,120.6232,120.37,120.37,13542.0
2018-09-13 10:15:00,142.69,142.73,142.41,142.57,7948.0,120.4122,120.4459,120.1759,120.3109,7948.0
2018-09-13 10:20:00,142.5,142.57,142.41,142.57,4875.0,120.2519,120.3109,120.1759,120.3109,4875.0
2018-09-13 10:25:00,142.44,142.46,142.25,142.42,9422.0,120.2012,120.2181,120.0409,120.1843,9422.0
2018-09-13 10:30:00,142.42,142.5,142.34,142.39,4025.0,120.1843,120.2519,120.1168,120.159,4025.0
2018-09-13 10:35:00,142.4,142.4,142.21,142.23,7307.0,120.1675,120.1675,120.0071,120.024,7307.0
2018-09-13 10:40:00,142.25,142.26,142.15,142.24,5450.0,120.0409,120.0493,119.9565,120.0325,5450.0
2018-09-13 10:45:00,142.24,142.33,142.21,142.29,3652.0,120.0325,120.1084,120.0071,120.0746,3652.0
2018-09-13 10:50:00,142.26,142.47,142.25,142.47,4916.0,120.0493,120.2265,120.0409,120.2265,4916.0
2018-09-13 10:55:00,142.46,142.46,142.31,142.31,5934.0,120.2181,120.2181,120.0915,120.0915,5934.0
2018-09-13 11:00:00,142.31,142.34,142.27,142.31,2572.0,120.0915,120.1168,120.0578,120.0915,2572.0
2018-09-13 11:05:00,142.34,142.39,142.32,142.36,8395.0,120.1168,120.159,120.1,120.1337,8395.0
2018-09-13 11:10:00,142.39,142.42,142.25,142.25,4138.0,120.159,120.1843,120.0409,120.0409,4138.0
2018-09-13 11:15:00,142.21,142.25,142.01,142.02,7658.0,120.0071,120.0409,119.8384,119.8468,7658.0
2018-09-13 11:20:00,142.01,142.11,141.98,142.08,7449.0,119.8384,119.9227,119.813,119.8974,7449.0
2018-09-13 11:25:00,142.04,142.06,141.86,141.93,3786.0,119.8637,119.8806,119.7118,119.7709,3786.0
2018-09-13 11:30:00,141.9,141.91,141.76,141.9,19400.0,119.7455,119.754,119.6274,119.7455,19400.0
2018-09-13 11:35:00,141.99,142.23,141.99,142.16,4428.0,119.8215,120.024,119.8215,119.9649,4428.0
2018-09-13 11:40:00,142.19,142.26,142.1,142.17,7669.0,119.9903,120.0493,119.9143,119.9734,7669.0
2018-09-13 11:45:00,142.19,142.38,142.19,142.38,2577.0,119.9903,120.1506,119.9903,120.1506,2577.0
2018-09-13 11:50:00,142.39,142.44,142.36,142.38,4721.0,120.159,120.2012,120.1337,120.1506,4721.0
2018-09-13 11:55:00,142.41,142.65,142.41,142.64,9773.0,120.1759,120.3784,120.1759,120.37,9773.0
2018-09-13 12:00:00,142.66,142.76,142.65,142.67,4805.0,120.3869,120.4713,120.3784,120.3953,4805.0
2018-09-13 12:05:00,142.65,142.67,142.56,142.64,7664.0,120.3784,120.3953,120.3025,120.37,7664.0
2018-09-13 12:10:00,142.61,142.87,142.61,142.87,5291.0,120.3447,120.5641,120.3447,120.5641,5291.0
2018-09-13 12:15:00,142.86,142.86,142.76,142.78,11179.0,120.5557,120.5557,120.4713,120.4881,11179.0
2018-09-13 12:20:00,142.78,142.85,142.76,142.81,4165.0,120.4881,120.5472,120.4713,120.5135,4165.0
2018-09-13 12:25:00,142.81,143.0,142.79,143.0,5076.0,120.5135,120.6738,120.4966,120.6738,5076.0
2018-09-13 12:30:00,143.0,143.06,142.96,143.01,5650.0,120.6738,120.7244,120.64,120.6822,5650.0
2018-09-13 12:35:00,143.0,143.05,142.86,142.94,6798.0,120.6738,120.716,120.5557,120.6232,6798.0
2018-09-13 12:40:00,142.94,142.94,142.87,142.87,4365.0,120.6232,120.6232,120.5641,120.5641,4365.0
2018-09-13 12:45:00,142.92,143.0,142.89,142.89,6649.0,120.6063,120.6738,120.581,120.581,6649.0
2018-09-13 12:50:00,142.87,142.87,142.64,142.64,11778.0,120.5641,120.5641,120.37,120.37,11778.0
2018-09-13 12:55:00,142.69,142.81,142.67,142.8,3441.0,120.4122,120.5135,120.3953,120.505,3441.0
2018-09-13 13:00:00,142.85,142.87,142.85,142.87,800.0,120.5472,120.5641,120.5472,120.5641,800.0
2018-09-13 13:05:00,142.9,142.91,142.86,142.87,1158.0,120.5894,120.5978,120.5557,120.5641,1158.0
2018-09-13 13:10:00,142.85,142.85,142.76,142.84,4386.0,120.5472,120.5472,120.4713,120.5388,4386.0
2018-09-13 13:15:00,142.88,142.88,142.74,142.74,2048.0,120.5725,120.5725,120.4544,120.4544,2048.0
2018-09-13 13:20:00,142.71,142.78,142.7,142.77,1490.0,120.4291,120.4881,120.4206,120.4797,1490.0
2018-09-13 13:25:00,142.76,142.76,142.64,142.65,2449.0,120.4713,120.4713,120.37,120.3784,2449.0
2018-09-13 13:30:00,142.7,142.72,142.67,142.71,12882.0,120.4206,120.4375,120.3953,120.4291,12882.0
2018-09-13 13:35:00,142.65,142.76,142.65,142.73,2827.0,120.3784,120.4713,120.3784,120.4459,2827.0
2018-09-13 13:40:00,142.74,142.88,142.74,142.86,2350.0,120.4544,120.5725,120.4544,120.5557,2350.0
2018-09-13 13:45:00,142.88,142.88,142.81,142.81,3464.0,120.5725,120.5725,120.5135,120.5135,3464.0
2018-09-13 13:50:00,142.81,142.81,142.71,142.8,2816.0,120.5135,120.5135,120.4291,120.505,2816.0
2018-09-13 13:55:00,142.79,142.8,142.71,142.71,1750.0,120.4966,120.505,120.4291,120.4291,1750.0
2018-09-13 14:00:00,142.71,142.85,142.69,142.83,5908.0,120.4291,120.5472,120.4122,120.5303,5908.0
2018-09-13 14:05:00,142.83,142.83,142.77,142.78,22372.0,120.5303,120.5303,120.4797,120.4881,22372.0
2018-09-13 14:10:00,142.8,142.85,142.77,142.8,12207.0,120.505,120.5472,120.4797,120.505,12207.0
2018-09-13 14:15:00,142.8,142.81,142.62,142.63,7830.0,120.505,120.5135,120.3531,120.3616,7830.0
2018-09-13 14:20:00,142.62,142.78,142.61,142.76,5490.0,120.3531,120.4881,120.3447,120.4713,5490.0
2018-09-13 14:25:00,142.75,142.82,142.75,142.76,4239.0,120.4628,120.5219,120.4628,120.4713,4239.0
2018-09-13 14:30:00,142.78,142.8,142.72,142.76,3950.0,120.4881,120.505,120.4375,120.4713,3950.0
2018-09-13 14:35:00,142.82,142.89,142.8,142.88,3214.0,120.5219,120.581,120.505,120.5725,3214.0
2018-09-13 14:40:00,142.88,142.91,142.87,142.87,7550.0,120.5725,120.5978,120.5641,120.5641,7550.0
2018-09-13 14:45:00,142.9,142.92,142.81,142.89,9392.0,120.5894,120.6063,120.5135,120.581,9392.0
2018-09-13 14:50:00,142.89,142.89,142.79,142.87,5398.0,120.581,120.581,120.4966,120.5641,5398.0
2018-09-13 14:55:00,142.88,142.93,142.88,142.91,3973.0,120.5725,120.6147,120.5725,120.5978,3973.0
2018-09-13 15:00:00,142.92,142.94,142.86,142.88,3312.0,120.6063,120.6232,120.5557,120.5725,3312.0
2018-09-13 15:05:00,142.87,142.91,142.85,142.88,5455.0,120.5641,120.5978,120.5472,120.5725,5455.0
2018-09-13 15:10:00,142.85,142.95,142.84,142.93,5420.0,120.5472,120.6316,120.5388,120.6147,5420.0
2018-09-13 15:15:00,142.94,142.96,142.86,142.94,7078.0,120.6232,120.64,120.5557,120.6232,7078.0
2018-09-13 15:20:00,142.94,143.0,142.91,143.0,5855.0,120.6232,120.6738,120.5978,120.6738,5855.0
2018-09-13 15:25:00,143.0,143.03,142.93,142.93,5584.0,120.6738,120.6991,120.6147,120.6147,5584.0
2018-09-13 15:30:00,142.94,142.96,142.86,142.91,9426.0,120.6232,120.64,120.5557,120.5978,9426.0
2018-09-13 15:35:00,142.9,142.94,142.68,142.7,12573.0,120.5894,120.6232,120.4038,120.4206,12573.0
2018-09-13 15:40:00,142.71,142.74,142.59,142.63,16160.0,120.4291,120.4544,120.3278,120.3616,16160.0
2018-09-13 15:45:00,142.62,142.63,142.48,142.57,13620.0,120.3531,120.3616,120.235,120.3109,13620.0
2018-09-13 15:50:00,142.59,142.65,142.58,142.65,15507.0,120.3278,120.3784,120.3194,120.3784,15507.0
2018-09-13 15:55:00,142.65,142.85,142.64,142.83,67506.0,120.3784,120.5472,120.37,120.5303,67506.0
2018-09-14 09:30:00,143.19,143.69,143.18,143.59,19895.0,120.8341,121.2561,120.8257,121.1717,19895.0
2018-09-14 09:35:00,143.57,144.0,143.42,143.94,9017.0,121.1548,121.5177,121.0282,121.467,9017.0
2018-09-14 09:40:00,143.92,144.49,143.92,144.24,18825.0,121.4502,121.9312,121.4502,121.7202,18825.0
2018-09-14 09:45:00,144.4,144.53,144.22,144.26,15507.0,121.8552,121.9649,121.7033,121.7371,15507.0
2018-09-14 09:50:00,144.25,144.55,144.19,144.55,4728.0,121.7286,121.9818,121.678,121.9818,4728.0
2018-09-14 09:55:00,144.6,144.68,144.27,144.27,9177.0,122.024,122.0915,121.7455,121.7455,9177.0
2018-09-14 10:00:00,144.27,144.34,143.94,143.94,13283.0,121.7455,121.8046,121.467,121.467,13283.0
2018-09-14 10:05:00,143.98,143.98,143.61,143.66,12451.0,121.5008,121.5008,121.1886,121.2308,12451.0
2018-09-14 10:10:00,143.74,143.92,143.72,143.87,6431.0,121.2983,121.4502,121.2814,121.408,6431.0
2018-09-14 10:15:00,143.99,144.03,143.84,144.03,7764.0,121.5092,121.543,121.3826,121.543,7764.0
2018-09-14 10:20:00,144.01,144.09,143.98,144.04,8404.0,121.5261,121.5936,121.5008,121.5514,8404.0
2018-09-14 10:25:00,144.05,144.09,143.92,144.07,7502.0,121.5599,121.5936,121.4502,121.5767,7502.0
2018-09-14 10:30:00,144.07,144.29,143.98,144.17,12265.0,121.5767,121.7624,121.5008,121.6611,12265.0
2018-09-14 10:35:00,144.24,144.38,144.21,144.21,15261.0,121.7202,121.8383,121.6949,121.6949,15261.0
2018-09-14 10:40:00,144.21,144.32,144.16,144.19,5010.0,121.6949,121.7877,121.6527,121.678,5010.0
2018-09-14 10:45:00,144.22,144.28,144.1,144.25,5702.0,121.7033,121.754,121.6021,121.7286,5702.0
2018-09-14 10:50:00,144.27,144.27,144.13,144.25,4842.0,121.7455,121.7455,121.6274,121.7286,4842.0
2018-09-14 10:55:00,144.24,144.57,144.24,144.45,12981.0,121.7202,121.9987,121.7202,121.8974,12981.0
2018-09-14 11:00:00,144.45,144.46,144.33,144.37,9268.0,121.8974,121.9058,121.7961,121.8299,9268.0
2018-09-14 11:05:00,144.35,144.4,144.1,144.17,11911.0,121.813,121.8552,121.6021,121.6611,11911.0
2018-09-14 11:10:00,144.22,144.49,144.17,144.43,11228.0,121.7033,121.9312,121.6611,121.8805,11228.0
2018-09-14 11:15:00,144.44,144.56,144.41,144.56,7916.0,121.889,121.9902,121.8637,121.9902,7916.0
2018-09-14 11:20:00,144.55,144.57,144.39,144.43,8596.0,121.9818,121.9987,121.8468,121.8805,8596.0
2018-09-14 11:25:00,144.4,144.53,144.34,144.46,6871.0,121.8552,121.9649,121.8046,121.9058,6871.0
2018-09-14 11:30:00,144.48,144.49,144.35,144.41,3656.0,121.9227,121.9312,121.813,121.8637,3656.0
2018-09-14 11:35:00,144.4,144.44,144.3,144.44,5388.0,121.8552,121.889,121.7708,121.889,5388.0
2018-09-14 11:40:00,144.45,144.56,144.37,144.56,5429.0,121.8974,121.9902,121.8299,121.9902,5429.0
2018-09-14 11:45:00,144.57,144.67,144.53,144.56,7610.0,121.9987,122.0831,121.9649,121.9902,7610.0
2018-09-14 11:50:00,144.54,144.57,144.46,144.53,17034.0,121.9734,121.9987,121.9058,121.9649,17034.0
2018-09-14 11:55:00,144.51,144.68,144.51,144.68,4578.0,121.948,122.0915,121.948,122.0915,4578.0
2018-09-14 12:00:00,144.69,144.7,144.2,144.24,11164.0,122.0999,122.1084,121.6864,121.7202,11164.0
2018-09-14 12:05:00,144.26,144.56,144.14,144.38,28903.0,121.7371,121.9902,121.6358,121.8383,28903.0
2018-09-14 12:10:00,144.41,144.59,144.33,144.47,9054.0,121.8637,122.0156,121.7961,121.9143,9054.0
2018-09-14 12:15:00,144.47,144.48,144.3,144.31,5531.0,121.9143,121.9227,121.7708,121.7793,5531.0
2018-09-14 12:20:00,144.24,144.32,144.16,144.21,5800.0,121.7202,121.7877,121.6527,121.6949,5800.0
2018-09-14 12:25:00,144.22,144.46,144.22,144.39,4703.0,121.7033,121.9058,121.7033,121.8468,4703.0
2018-09-14 12:30:00,144.38,144.38,144.15,144.19,3817.0,121.8383,121.8383,121.6442,121.678,3817.0
2018-09-14 12:35:00,144.19,144.28,144.15,144.22,6608.0,121.678,121.754,121.6442,121.7033,6608.0
2018-09-14 12:40:00,144.18,144.28,144.17,144.19,3685.0,121.6696,121.754,121.6611,121.678,3685.0
2018-09-14 12:45:00,144.22,144.22,144.04,144.11,7791.0,121.7033,121.7033,121.5514,121.6105,7791.0
2018-09-14 12:50:00,144.08,144.1,144.03,144.08,7508.0,121.5852,121.6021,121.543,121.5852,7508.0
2018-09-14 12:55:00,144.09,144.28,144.09,144.25,11344.0,121.5936,121.754,121.5936,121.7286,11344.0
2018-09-14 13:00:00,144.26,144.4,144.25,144.36,12337.0,121.7371,121.8552,121.7286,121.8215,12337.0
2018-09-14 13:05:00,144.38,144.49,144.29,144.29,14759.0,121.8383,121.9312,121.7624,121.7624,14759.0
2018-09-14 13:10:00,144.2,144.21,144.0,144.04,11388.0,121.6864,121.6949,121.5177,121.5514,11388.0
2018-09-14 13:15:00,144.03,144.06,143.98,144.01,13413.0,121.543,121.5683,121.5008,121.5261,13413.0
2018-09-14 13:20:00,144.05,144.23,144.05,144.17,11900.0,121.5599,121.7118,121.5599,121.6611,11900.0
2018-09-14 13:25:00,144.21,144.28,144.2,144.2,6065.0,121.6949,121.754,121.6864,121.6864,6065.0
2018-09-14 13:30:00,144.19,144.22,144.15,144.15,5016.0,121.678,121.7033,121.6442,121.6442,5016.0
2018-09-14 13:35:00,144.15,144.15,144.06,144.06,2900.0,121.6442,121.6442,121.5683,121.5683,2900.0
2018-09-14 13:40:00,144.05,144.1,143.97,143.97,8910.0,121.5599,121.6021,121.4924,121.4924,8910.0
2018-09-14 13:45:00,144.01,144.02,143.86,143.88,4813.0,121.5261,121.5345,121.3995,121.4164,4813.0
2018-09-14 13:50:00,143.87,143.92,143.84,143.86,6973.0,121.408,121.4502,121.3826,121.3995,6973.0
2018-09-14 13:55:00,143.87,144.0,143.86,143.98,9459.0,121.408,121.5177,121.3995,121.5008,9459.0
2018-09-14 14:00:00,144.0,144.17,144.0,144.13,3839.0,121.5177,121.6611,121.5177,121.6274,3839.0
2018-09-14 14:05:00,144.14,144.2,144.09,144.2,3456.0,121.6358,121.6864,121.5936,121.6864,3456.0
2018-09-14 14:10:00,144.18,144.2,144.13,144.15,4467.0,121.6696,121.6864,121.6274,121.6442,4467.0
2018-09-14 14:15:00,144.15,144.28,144.15,144.21,4501.0,121.6442,121.754,121.6442,121.6949,4501.0
2018-09-14 14:20:00,144.23,144.51,144.16,144.51,14551.0,121.7118,121.948,121.6527,121.948,14551.0
2018-09-14 14:25:00,144.54,144.6,144.5,144.52,8806.0,121.9734,122.024,121.9396,121.9565,8806.0
2018-09-14 14:30:00,144.52,144.53,144.37,144.53,7268.0,121.9565,121.9649,121.8299,121.9649,7268.0
2018-09-14 14:35:00,144.52,144.66,144.48,144.63,6964.0,121.9565,122.0746,121.9227,122.0493,6964.0
2018-09-14 14:40:00,144.62,144.64,144.56,144.59,3899.0,122.0409,122.0577,121.9902,122.0156,3899.0
2018-09-14 14:45:00,144.59,144.6,144.5,144.59,5000.0,122.0156,122.024,121.9396,122.0156,5000.0
2018-09-14 14:50:00,144.61,144.64,144.51,144.58,8219.0,122.0324,122.0577,121.948,122.0071,8219.0
2018-09-14 14:55:00,144.56,144.59,144.5,144.56,8201.0,121.9902,122.0156,121.9396,121.9902,8201.0
2018-09-14 15:00:00,144.56,144.66,144.54,144.6,6411.0,121.9902,122.0746,121.9734,122.024,6411.0
2018-09-14 15:05:00,144.55,144.61,144.55,144.56,6160.0,121.9818,122.0324,121.9818,121.9902,6160.0
2018-09-14 15:10:00,144.57,144.67,144.57,144.65,5848.0,121.9987,122.0831,121.9987,122.0662,5848.0
2018-09-14 15:15:00,144.66,144.73,144.62,144.66,7995.0,122.0746,122.1337,122.0409,122.0746,7995.0
2018-09-14 15:20:00,144.65,144.69,144.6,144.69,6904.0,122.0662,122.0999,122.024,122.0999,6904.0
2018-09-14 15:25:00,144.69,144.74,144.56,144.73,8923.0,122.0999,122.1421,121.9902,122.1337,8923.0
2018-09-14 15:30:00,144.73,144.76,144.68,144.73,16016.0,122.1337,122.159,122.0915,122.1337,16016.0
2018-09-14 15:35:00,144.73,144.94,144.73,144.91,15174.0,122.1337,122.3109,122.1337,122.2856,15174.0
2018-09-14 15:40:00,144.91,144.95,144.85,144.91,16515.0,122.2856,122.3193,122.235,122.2856,16515.0
2018-09-14 15:45:00,144.9,144.97,144.87,144.96,25210.0,122.2772,122.3362,122.2518,122.3278,25210.0
2018-09-14 15:50:00,144.97,145.0,144.84,144.85,29655.0,122.3362,122.3615,122.2265,122.235,29655.0
2018-09-14 15:55:00,144.86,145.01,144.84,144.88,150864.0,122.2434,122.37,122.2265,122.2603,150864.0
2018-09-17 09:30:00,145.02,145.02,144.42,144.49,18141.0,122.3784,122.3784,121.8721,121.9312,18141.0
2018-09-17 09:35:00,144.69,145.15,144.43,145.11,12800.0,122.0999,122.4881,121.8805,122.4544,12800.0
2018-09-17 09:40:00,145.16,145.44,145.0,145.36,9473.0,122.4966,122.7328,122.3615,122.6653,9473.0
2018-09-17 09:45:00,145.44,145.68,145.24,145.4,18896.0,122.7328,122.9354,122.5641,122.6991,18896.0
2018-09-17 09:50:00,145.34,145.59,145.28,145.52,14931.0,122.6485,122.8594,122.5978,122.8004,14931.0
2018-09-17 09:55:00,145.49,145.63,145.46,145.56,11197.0,122.775,122.8932,122.7497,122.8341,11197.0
2018-09-17 10:00:00,145.6,145.67,145.53,145.55,10876.0,122.8679,122.9269,122.8088,122.8257,10876.0
2018-09-17 10:05:00,145.55,145.71,145.49,145.62,18373.0,122.8257,122.9607,122.775,122.8847,18373.0
2018-09-17 10:10:00,145.61,145.69,145.14,145.27,17319.0,122.8763,122.9438,122.4797,122.5894,17319.0
2018-09-17 10:15:00,145.34,145.57,145.24,145.39,10114.0,122.6485,122.8425,122.5641,122.6907,10114.0
2018-09-17 10:20:00,145.38,145.43,145.31,145.37,6700.0,122.6822,122.7244,122.6231,122.6738,6700.0
2018-09-17 10:25:00,145.38,145.57,145.37,145.54,12314.0,122.6822,122.8425,122.6738,122.8172,12314.0
2018-09-17 10:30:00,145.48,145.55,145.39,145.47,13912.0,122.7666,122.8257,122.6907,122.7582,13912.0
2018-09-17 10:35:00,145.47,145.83,145.47,145.8,11199.0,122.7582,123.062,122.7582,123.0366,11199.0
2018-09-17 10:40:00,145.81,145.98,145.68,145.72,14819.0,123.0451,123.1885,122.9354,122.9691,14819.0
2018-09-17 10:45:00,145.74,145.78,145.61,145.68,9861.0,122.986,123.0198,122.8763,122.9354,9861.0
2018-09-17 10:50:00,145.71,145.76,145.45,145.5,11309.0,122.9607,123.0029,122.7413,122.7835,11309.0
2018-09-17 10:55:00,145.48,145.48,145.35,145.35,8535.0,122.7666,122.7666,122.6569,122.6569,8535.0
2018-09-17 11:00:00,145.39,145.42,145.36,145.42,6060.0,122.6907,122.716,122.6653,122.716,6060.0
2018-09-17 11:05:00,145.43,145.82,145.43,145.76,7341.0,122.7244,123.0535,122.7244,123.0029,7341.0
2018-09-17 11:10:00,145.8,145.85,145.69,145.73,5423.0,123.0366,123.0788,122.9438,122.9776,5423.0
2018-09-17 11:15:00,145.73,145.89,145.6,145.89,9093.0,122.9776,123.1126,122.8679,123.1126,9093.0
2018-09-17 11:20:00,145.92,146.01,145.86,145.99,10663.0,123.1379,123.2139,123.0873,123.197,10663.0
2018-09-17 11:25:00,146.03,146.23,145.96,146.16,12406.0,123.2307,123.3995,123.1717,123.3404,12406.0
2018-09-17 11:30:00,146.2,146.27,146.06,146.06,13195.0,123.3742,123.4333,123.256,123.256,13195.0
2018-09-17 11:35:00,146.1,146.15,145.87,145.87,6791.0,123.2898,123.332,123.0957,123.0957,6791.0
2018-09-17 11:40:00,145.85,146.13,145.84,146.1,8718.0,123.0788,123.3151,123.0704,123.2898,8718.0
2018-09-17 11:45:00,146.1,146.11,145.85,145.89,7418.0,123.2898,123.2982,123.0788,123.1126,7418.0
2018-09-17 11:50:00,145.89,145.95,145.84,145.94,5360.0,123.1126,123.1632,123.0704,123.1548,5360.0
2018-09-17 11:55:00,145.95,145.98,145.8,145.81,8052.0,123.1632,123.1885,123.0366,123.0451,8052.0
2018-09-17 12:00:00,145.78,145.82,145.7,145.72,4183.0,123.0198,123.0535,122.9523,122.9691,4183.0
2018-09-17 12:05:00,145.72,146.03,145.69,146.02,14418.0,122.9691,123.2307,122.9438,123.2223,14418.0
2018-09-17 12:10:00,146.06,146.08,145.96,146.01,5124.0,123.256,123.2729,123.1717,123.2139,5124.0
2018-09-17 12:15:00,146.01,146.08,145.99,145.99,11697.0,123.2139,123.2729,123.197,123.197,11697.0
2018-09-17 12:20:00,146.0,146.12,145.87,146.08,22591.0,123.2054,123.3067,123.0957,123.2729,22591.0
2018-09-17 12:25:00,146.08,146.15,146.03,146.03,13605.0,123.2729,123.332,123.2307,123.2307,13605.0
2018-09-17 12:30:00,146.05,146.08,145.77,145.81,11058.0,123.2476,123.2729,123.0113,123.0451,11058.0
2018-09-17 12:35:00,145.84,145.91,145.78,145.91,13697.0,123.0704,123.1295,123.0198,123.1295,13697.0
2018-09-17 12:40:00,145.93,145.96,145.86,145.94,10261.0,123.1463,123.1717,123.0873,123.1548,10261.0
2018-09-17 12:45:00,145.94,146.04,145.92,145.99,7776.0,123.1548,123.2392,123.1379,123.197,7776.0
2018-09-17 12:50:00,146.0,146.03,145.88,145.92,18686.0,123.2054,123.2307,123.1041,123.1379,18686.0
2018-09-17 12:55:00,145.91,146.01,145.84,146.01,10704.0,123.1295,123.2139,123.0704,123.2139,10704.0
2018-09-17 13:00:00,145.97,146.02,145.86,145.88,5400.0,123.1801,123.2223,123.0873,123.1041,5400.0
2018-09-17 13:05:00,145.88,145.96,145.82,145.94,10193.0,123.1041,123.1717,123.0535,123.1548,10193.0
2018-09-17 13:10:00,145.92,145.92,145.76,145.87,8302.0,123.1379,123.1379,123.0029,123.0957,8302.0
2018-09-17 13:15:00,145.81,145.87,145.76,145.76,4833.0,123.0451,123.0957,123.0029,123.0029,4833.0
2018-09-17 13:20:00,145.76,145.8,145.71,145.8,7066.0,123.0029,123.0366,122.9607,123.0366,7066.0
2018-09-17 13:25:00,145.8,145.92,145.8,145.88,6399.0,123.0366,123.1379,123.0366,123.1041,6399.0
2018-09-17 13:30:00,145.88,145.88,145.7,145.78,7875.0,123.1041,123.1041,122.9523,123.0198,7875.0
2018-09-17 13:35:00,145.74,145.77,145.69,145.72,5399.0,122.986,123.0113,122.9438,122.9691,5399.0
2018-09-17 13:40:00,145.8,145.82,145.68,145.81,7052.0,123.0366,123.0535,122.9354,123.0451,7052.0
2018-09-17 13:45:00,145.81,145.83,145.72,145.82,4421.0,123.0451,123.062,122.9691,123.0535,4421.0
2018-09-17 13:50:00,145.83,145.84,145.77,145.81,3655.0,123.062,123.0704,123.0113,123.0451,3655.0
2018-09-17 13:55:00,145.84,145.87,145.78,145.82,7282.0,123.0704,123.0957,123.0198,123.0535,7282.0
2018-09-17 14:00:00,145.81,146.0,145.79,145.97,12068.0,123.0451,123.2054,123.0282,123.1801,12068.0
2018-09-17 14:05:00,145.97,146.11,145.97,146.01,8496.0,123.1801,123.2982,123.1801,123.2139,8496.0
2018-09-17 14:10:00,146.01,146.03,145.92,145.96,6141.0,123.2139,123.2307,123.1379,123.1717,6141.0
2018-09-17 14:15:00,145.95,145.95,145.88,145.89,5097.0,123.1632,123.1632,123.1041,123.1126,5097.0
2018-09-17 14:20:00,145.93,146.02,145.92,145.99,13335.0,123.1463,123.2223,123.1379,123.197,13335.0
2018-09-17 14:25:00,145.97,146.03,145.96,146.02,9202.0,123.1801,123.2307,123.1717,123.2223,9202.0
2018-09-17 14:30:00,146.02,146.16,146.02,146.15,10997.0,123.2223,123.3404,123.2223,123.332,10997.0
2018-09-17 14:35:00,146.14,146.15,146.09,146.15,5669.0,123.3236,123.332,123.2814,123.332,5669.0
2018-09-17 14:40:00,146.15,146.18,146.1,146.17,8132.0,123.332,123.3573,123.2898,123.3489,8132.0
2018-09-17 14:45:00,146.16,146.17,146.11,146.14,9694.0,123.3404,123.3489,123.2982,123.3236,9694.0
2018-09-17 14:50:00,146.14,146.14,145.96,145.97,6548.0,123.3236,123.3236,123.1717,123.1801,6548.0
2018-09-17 14:55:00,145.98,145.98,145.72,145.84,11276.0,123.1885,123.1885,122.9691,123.0704,11276.0
2018-09-17 15:00:00,145.82,145.87,145.81,145.82,9252.0,123.0535,123.0957,123.0451,123.0535,9252.0
2018-09-17 15:05:00,145.81,145.89,145.81,145.83,11013.0,123.0451,123.1126,123.0451,123.062,11013.0
2018-09-17 15:10:00,145.83,145.94,145.83,145.86,10227.0,123.062,123.1548,123.062,123.0873,10227.0
2018-09-17 15:15:00,145.86,145.94,145.77,145.78,12582.0,123.0873,123.1548,123.0113,123.0198,12582.0
2018-09-17 15:20:00,145.78,145.86,145.68,145.84,13598.0,123.0198,123.0873,122.9354,123.0704,13598.0
2018-09-17 15:25:00,145.82,146.03,145.73,145.95,11736.0,123.0535,123.2307,122.9776,123.1632,11736.0
2018-09-17 15:30:00,145.96,146.0,145.89,145.94,22118.0,123.1717,123.2054,123.1126,123.1548,22118.0
2018-09-17 15:35:00,145.94,145.99,145.92,145.93,19306.0,123.1548,123.197,123.1379,123.1463,19306.0
2018-09-17 15:40:00,145.92,145.94,145.82,145.89,28712.0,123.1379,123.1548,123.0535,123.1126,28712.0
2018-09-17 15:45:00,145.88,146.09,145.84,146.01,31694.0,123.1041,123.2814,123.0704,123.2139,31694.0
2018-09-17 15:50:00,146.01,146.01,145.89,145.92,26313.0,123.2139,123.2139,123.1126,123.1379,26313.0
2018-09-17 15:55:00,145.91,146.26,145.91,146.2,161662.0,123.1295,123.4248,123.1295,123.3742,161662.0
2018-09-18 09:30:00,146.21,146.65,146.21,146.55,23040.0,123.3826,123.7539,123.3826,123.6695,23040.0
2018-09-18 09:35:00,146.7,147.11,146.7,146.92,11513.0,123.7961,124.1421,123.7961,123.9818,11513.0
2018-09-18 09:40:00,147.1,147.12,146.84,146.86,9312.0,124.1337,124.1506,123.9143,123.9311,9312.0
2018-09-18 09:45:00,146.86,146.9,146.28,146.36,10297.0,123.9311,123.9649,123.4417,123.5092,10297.0
2018-09-18 09:50:00,146.27,146.41,146.0,146.06,34441.0,123.4333,123.5514,123.2054,123.256,34441.0
2018-09-18 09:55:00,146.06,146.06,145.42,145.42,8351.0,123.256,123.256,122.716,122.716,8351.0
2018-09-18 10:00:00,145.42,145.45,144.6,144.63,18114.0,122.716,122.7413,122.024,122.0493,18114.0
2018-09-18 10:05:00,144.63,144.8,144.51,144.7,29675.0,122.0493,122.1928,121.948,122.1084,29675.0
2018-09-18 10:10:00,144.7,144.95,144.54,144.88,18370.0,122.1084,122.3193,121.9734,122.2603,18370.0
2018-09-18 10:15:00,144.89,144.97,144.85,144.91,9898.0,122.2687,122.3362,122.235,122.2856,9898.0
2018-09-18 10:20:00,144.91,145.2,144.91,145.18,16434.0,122.2856,122.5303,122.2856,122.5134,16434.0
2018-09-18 10:25:00,145.14,145.52,145.14,145.25,8527.0,122.4797,122.8004,122.4797,122.5725,8527.0
2018-09-18 10:30:00,145.25,145.3,144.83,144.96,11898.0,122.5725,122.6147,122.2181,122.3278,11898.0
2018-09-18 10:35:00,144.98,145.23,144.98,145.21,8917.0,122.3447,122.5556,122.3447,122.5388,8917.0
2018-09-18 10:40:00,145.2,145.2,144.91,145.06,15041.0,122.5303,122.5303,122.2856,122.4122,15041.0
2018-09-18 10:45:00,145.06,145.15,145.01,145.13,7406.0,122.4122,122.4881,122.37,122.4712,7406.0
2018-09-18 10:50:00,145.14,145.18,144.95,145.08,11832.0,122.4797,122.5134,122.3193,122.4291,11832.0
2018-09-18 10:55:00,145.08,145.24,145.07,145.23,5911.0,122.4291,122.5641,122.4206,122.5556,5911.0
2018-09-18 11:00:00,145.26,145.43,145.23,145.24,5304.0,122.5809,122.7244,122.5556,122.5641,5304.0
2018-09-18 11:05:00,145.24,145.45,145.23,145.41,14358.0,122.5641,122.7413,122.5556,122.7075,14358.0
2018-09-18 11:10:00,145.44,145.61,145.42,145.61,10304.0,122.7328,122.8763,122.716,122.8763,10304.0
2018-09-18 11:15:00,145.61,145.69,145.58,145.66,9231.0,122.8763,122.9438,122.851,122.9185,9231.0
2018-09-18 11:20:00,145.66,145.74,145.59,145.64,20379.0,122.9185,122.986,122.8594,122.9016,20379.0
2018-09-18 11:25:00,145.6,145.85,145.6,145.85,9470.0,122.8679,123.0788,122.8679,123.0788,9470.0
2018-09-18 11:30:00,145.9,145.92,145.69,145.72,5923.0,123.121,123.1379,122.9438,122.9691,5923.0
2018-09-18 11:35:00,145.76,145.82,145.63,145.75,8874.0,123.0029,123.0535,122.8932,122.9944,8874.0
2018-09-18 11:40:00,145.75,145.77,145.69,145.72,4794.0,122.9944,123.0113,122.9438,122.9691,4794.0
2018-09-18 11:45:00,145.75,145.77,145.68,145.7,6324.0,122.9944,123.0113,122.9354,122.9523,6324.0
2018-09-18 11:50:00,145.7,145.72,145.5,145.52,8475.0,122.9523,122.9691,122.7835,122.8004,8475.0
2018-09-18 11:55:00,145.53,145.69,145.53,145.62,7018.0,122.8088,122.9438,122.8088,122.8847,7018.0
2018-09-18 12:00:00,145.63,145.8,145.61,145.78,6712.0,122.8932,123.0366,122.8763,123.0198,6712.0
2018-09-18 12:05:00,145.81,145.91,145.76,145.76,11006.0,123.0451,123.1295,123.0029,123.0029,11006.0
2018-09-18 12:10:00,145.74,145.82,145.72,145.8,4710.0,122.986,123.0535,122.9691,123.0366,4710.0
2018-09-18 12:15:00,145.77,145.78,145.71,145.72,4500.0,123.0113,123.0198,122.9607,122.9691,4500.0
2018-09-18 12:20:00,145.72,145.79,145.68,145.78,12472.0,122.9691,123.0282,122.9354,123.0198,12472.0
2018-09-18 12:25:00,145.78,145.82,145.72,145.8,8609.0,123.0198,123.0535,122.9691,123.0366,8609.0
2018-09-18 12:30:00,145.83,145.94,145.83,145.91,4890.0,123.062,123.1548,123.062,123.1295,4890.0
2018-09-18 12:35:00,145.93,146.02,145.93,145.99,3840.0,123.1463,123.2223,123.1463,123.197,3840.0
2018-09-18 12:40:00,146.02,146.02,145.89,145.89,3906.0,123.2223,123.2223,123.1126,123.1126,3906.0
2018-09-18 12:45:00,145.87,145.89,145.82,145.84,6160.0,123.0957,123.1126,123.0535,123.0704,6160.0
2018-09-18 12:50:00,145.84,145.91,145.82,145.86,6503.0,123.0704,123.1295,123.0535,123.0873,6503.0
2018-09-18 12:55:00,145.86,145.88,145.8,145.86,3996.0,123.0873,123.1041,123.0366,123.0873,3996.0
2018-09-18 13:00:00,145.87,145.97,145.84,145.97,4711.0,123.0957,123.1801,123.0704,123.1801,4711.0
2018-09-18 13:05:00,146.03,146.03,145.96,146.02,5918.0,123.2307,123.2307,123.1717,123.2223,5918.0
2018-09-18 13:10:00,146.03,146.09,146.01,146.05,8210.0,123.2307,123.2814,123.2139,123.2476,8210.0
2018-09-18 13:15:00,146.07,146.12,146.04,146.09,5993.0,123.2645,123.3067,123.2392,123.2814,5993.0
2018-09-18 13:20:00,146.14,146.14,146.03,146.07,4142.0,123.3236,123.3236,123.2307,123.2645,4142.0
2018-09-18 13:25:00,146.0,146.02,145.97,146.0,3526.0,123.2054,123.2223,123.1801,123.2054,3526.0
2018-09-18 13:30:00,145.98,146.01,145.9,145.95,8842.0,123.1885,123.2139,123.121,123.1632,8842.0
2018-09-18 13:35:00,145.94,146.0,145.93,145.99,9590.0,123.1548,123.2054,123.1463,123.197,9590.0
2018-09-18 13:40:00,146.02,146.06,145.98,145.98,6074.0,123.2223,123.256,123.1885,123.1885,6074.0
2018-09-18 13:45:00,146.0,146.05,145.98,146.03,4950.0,123.2054,123.2476,123.1885,123.2307,4950.0
2018-09-18 13:50:00,146.05,146.1,146.01,146.04,5000.0,123.2476,123.2898,123.2139,123.2392,5000.0
2018-09-18 13:55:00,146.06,146.09,146.02,146.07,3398.0,123.256,123.2814,123.2223,123.2645,3398.0
2018-09-18 14:00:00,146.07,146.15,146.03,146.13,4748.0,123.2645,123.332,123.2307,123.3151,4748.0
2018-09-18 14:05:00,146.12,146.17,146.11,146.15,5400.0,123.3067,123.3489,123.2982,123.332,5400.0
2018-09-18 14:10:00,146.15,146.19,146.13,146.18,5380.0,123.332,123.3657,123.3151,123.3573,5380.0
2018-09-18 14:15:00,146.2,146.22,146.15,146.19,7825.0,123.3742,123.3911,123.332,123.3657,7825.0
2018-09-18 14:20:00,146.23,146.24,146.14,146.19,7106.0,123.3995,123.4079,123.3236,123.3657,7106.0
2018-09-18 14:25:00,146.21,146.35,146.2,146.3,4575.0,123.3826,123.5008,123.3742,123.4586,4575.0
2018-09-18 14:30:00,146.29,146.31,146.19,146.19,6791.0,123.4501,123.467,123.3657,123.3657,6791.0
2018-09-18 14:35:00,146.22,146.37,146.2,146.37,5335.0,123.3911,123.5176,123.3742,123.5176,5335.0
2018-09-18 14:40:00,146.39,146.5,146.38,146.49,5469.0,123.5345,123.6273,123.5261,123.6189,5469.0
2018-09-18 14:45:00,146.49,146.51,146.44,146.45,7828.0,123.6189,123.6358,123.5767,123.5852,7828.0
2018-09-18 14:50:00,146.45,146.45,146.35,146.4,5117.0,123.5852,123.5852,123.5008,123.543,5117.0
2018-09-18 14:55:00,146.41,146.41,146.33,146.38,5017.0,123.5514,123.5514,123.4839,123.5261,5017.0
2018-09-18 15:00:00,146.38,146.42,146.33,146.39,7248.0,123.5261,123.5598,123.4839,123.5345,7248.0
2018-09-18 15:05:00,146.39,146.39,146.28,146.29,5994.0,123.5345,123.5345,123.4417,123.4501,5994.0
2018-09-18 15:10:00,146.29,146.39,146.26,146.38,8097.0,123.4501,123.5345,123.4248,123.5261,8097.0
2018-09-18 15:15:00,146.4,146.4,146.26,146.29,4823.0,123.543,123.543,123.4248,123.4501,4823.0
2018-09-18 15:20:00,146.3,146.41,146.3,146.37,7790.0,123.4586,123.5514,123.4586,123.5176,7790.0
2018-09-18 15:25:00,146.37,146.39,146.31,146.34,8821.0,123.5176,123.5345,123.467,123.4923,8821.0
2018-09-18 15:30:00,146.34,146.36,146.31,146.36,9925.0,123.4923,123.5092,123.467,123.5092,9925.0
2018-09-18 15:35:00,146.36,146.42,146.32,146.4,12529.0,123.5092,123.5598,123.4755,123.543,12529.0
2018-09-18 15:40:00,146.41,146.46,146.4,146.46,8330.0,123.5514,123.5936,123.543,123.5936,8330.0
2018-09-18 15:45:00,146.45,146.46,146.38,146.42,19117.0,123.5852,123.5936,123.5261,123.5598,19117.0
2018-09-18 15:50:00,146.41,146.43,146.37,146.4,25304.0,123.5514,123.5683,123.5176,123.543,25304.0
2018-09-18 15:55:00,146.4,146.63,146.39,146.39,80392.0,123.543,123.7371,123.5345,123.5345,80392.0
2018-09-19 09:30:00,146.55,147.08,146.55,147.08,15248.0,123.6695,124.1168,123.6695,124.1168,15248.0
2018-09-19 09:35:00,147.32,147.36,146.68,146.93,12894.0,124.3193,124.3531,123.7792,123.9902,12894.0
2018-09-19 09:40:00,146.97,147.34,146.91,147.33,9554.0,124.024,124.3362,123.9733,124.3278,9554.0
2018-09-19 09:45:00,147.39,147.75,147.38,147.43,11440.0,124.3784,124.6822,124.37,124.4122,11440.0
2018-09-19 09:50:00,147.45,147.89,147.42,147.75,6660.0,124.429,124.8003,124.4037,124.6822,6660.0
2018-09-19 09:55:00,147.69,147.75,147.19,147.24,12621.0,124.6316,124.6822,124.2096,124.2518,12621.0
2018-09-19 10:00:00,147.24,147.26,147.1,147.24,8986.0,124.2518,124.2687,124.1337,124.2518,8986.0
2018-09-19 10:05:00,147.18,147.27,147.09,147.27,8206.0,124.2012,124.2771,124.1252,124.2771,8206.0
2018-09-19 10:10:00,147.3,147.31,147.07,147.14,14410.0,124.3024,124.3109,124.1084,124.1674,14410.0
2018-09-19 10:15:00,147.05,147.23,147.03,147.12,7504.0,124.0915,124.2434,124.0746,124.1506,7504.0
2018-09-19 10:20:00,147.09,147.12,146.78,147.0,12557.0,124.1252,124.1506,123.8636,124.0493,12557.0
2018-09-19 10:25:00,146.97,147.13,146.79,146.88,7514.0,124.024,124.159,123.8721,123.948,7514.0
2018-09-19 10:30:00,146.91,147.01,146.68,146.68,8614.0,123.9733,124.0577,123.7792,123.7792,8614.0
2018-09-19 10:35:00,146.69,146.74,146.61,146.73,4060.0,123.7877,123.8299,123.7202,123.8214,4060.0
2018-09-19 10:40:00,146.73,146.83,146.65,146.77,7394.0,123.8214,123.9058,123.7539,123.8552,7394.0
2018-09-19 10:45:00,146.8,146.85,146.71,146.83,6800.0,123.8805,123.9227,123.8046,123.9058,6800.0
2018-09-19 10:50:00,146.84,146.99,146.78,146.87,5310.0,123.9143,124.0408,123.8636,123.9396,5310.0
2018-09-19 10:55:00,146.91,147.05,146.85,146.94,8300.0,123.9733,124.0915,123.9227,123.9987,8300.0
2018-09-19 11:00:00,146.91,146.96,146.83,146.83,19300.0,123.9733,124.0155,123.9058,123.9058,19300.0
2018-09-19 11:05:00,146.85,146.91,146.74,146.89,23526.0,123.9227,123.9733,123.8299,123.9565,23526.0
2018-09-19 11:10:00,146.93,146.97,146.72,146.73,9081.0,123.9902,124.024,123.813,123.8214,9081.0
2018-09-19 11:15:00,146.74,146.74,146.41,146.53,13716.0,123.8299,123.8299,123.5514,123.6527,13716.0
2018-09-19 11:20:00,146.47,146.62,146.36,146.45,8645.0,123.602,123.7286,123.5092,123.5852,8645.0
2018-09-19 11:25:00,146.45,146.48,146.2,146.22,8796.0,123.5852,123.6105,123.3742,123.3911,8796.0
2018-09-19 11:30:00,146.25,146.27,146.13,146.16,17322.0,123.4164,123.4333,123.3151,123.3404,17322.0
2018-09-19 11:35:00,146.19,146.39,146.19,146.39,15423.0,123.3657,123.5345,123.3657,123.5345,15423.0
2018-09-19 11:40:00,146.38,146.38,146.27,146.34,9684.0,123.5261,123.5261,123.4333,123.4923,9684.0
2018-09-19 11:45:00,146.34,146.47,146.29,146.47,5803.0,123.4923,123.602,123.4501,123.602,5803.0
2018-09-19 11:50:00,146.56,146.58,146.42,146.44,3713.0,123.678,123.6949,123.5598,123.5767,3713.0
2018-09-19 11:55:00,146.42,146.71,146.42,146.65,2675.0,123.5598,123.8046,123.5598,123.7539,2675.0
2018-09-19 12:00:00,146.74,146.98,146.74,146.89,7350.0,123.8299,124.0324,123.8299,123.9565,7350.0
2018-09-19 12:05:00,146.9,146.9,146.83,146.88,2410.0,123.9649,123.9649,123.9058,123.948,2410.0
2018-09-19 12:10:00,146.87,146.9,146.81,146.9,3500.0,123.9396,123.9649,123.889,123.9649,3500.0
2018-09-19 12:15:00,146.92,147.0,146.86,147.0,2992.0,123.9818,124.0493,123.9311,124.0493,2992.0
2018-09-19 12:20:00,147.01,147.02,146.95,146.97,2401.0,124.0577,124.0662,124.0071,124.024,2401.0
2018-09-19 12:25:00,146.97,147.08,146.95,147.08,4608.0,124.024,124.1168,124.0071,124.1168,4608.0
2018-09-19 12:30:00,147.05,147.11,147.01,147.05,6166.0,124.0915,124.1421,124.0577,124.0915,6166.0
2018-09-19 12:35:00,147.08,147.08,146.91,146.91,4400.0,124.1168,124.1168,123.9733,123.9733,4400.0
2018-09-19 12:40:00,146.93,147.04,146.93,147.03,2809.0,123.9902,124.083,123.9902,124.0746,2809.0
2018-09-19 12:45:00,147.05,147.09,147.01,147.04,3147.0,124.0915,124.1252,124.0577,124.083,3147.0
2018-09-19 12:50:00,147.03,147.12,147.0,147.12,6337.0,124.0746,124.1506,124.0493,124.1506,6337.0
2018-09-19 12:55:00,147.12,147.39,147.11,147.38,7830.0,124.1506,124.3784,124.1421,124.37,7830.0
2018-09-19 13:00:00,147.38,147.54,147.37,147.54,9313.0,124.37,124.505,124.3615,124.505,9313.0
2018-09-19 13:05:00,147.58,147.65,147.32,147.38,12200.0,124.5387,124.5978,124.3193,124.37,12200.0
2018-09-19 13:10:00,147.38,147.46,147.27,147.27,5940.0,124.37,124.4375,124.2771,124.2771,5940.0
2018-09-19 13:15:00,147.33,147.33,147.26,147.26,1795.0,124.3278,124.3278,124.2687,124.2687,1795.0
2018-09-19 13:20:00,147.26,147.37,147.22,147.31,5398.0,124.2687,124.3615,124.2349,124.3109,5398.0
2018-09-19 13:25:00,147.29,147.29,147.13,147.16,4400.0,124.294,124.294,124.159,124.1843,4400.0
2018-09-19 13:30:00,147.16,147.18,147.03,147.08,8345.0,124.1843,124.2012,124.0746,124.1168,8345.0
2018-09-19 13:35:00,147.07,147.2,147.04,147.12,5841.0,124.1084,124.2181,124.083,124.1506,5841.0
2018-09-19 13:40:00,147.17,147.17,147.02,147.04,4100.0,124.1927,124.1927,124.0662,124.083,4100.0
2018-09-19 13:45:00,147.07,147.08,146.96,147.0,3639.0,124.1084,124.1168,124.0155,124.0493,3639.0
2018-09-19 13:50:00,147.02,147.05,146.97,146.97,6719.0,124.0662,124.0915,124.024,124.024,6719.0
2018-09-19 13:55:00,146.97,147.01,146.87,146.87,5069.0,124.024,124.0577,123.9396,123.9396,5069.0
2018-09-19 14:00:00,146.84,146.87,146.74,146.77,3025.0,123.9143,123.9396,123.8299,123.8552,3025.0
2018-09-19 14:05:00,146.78,146.86,146.76,146.79,6985.0,123.8636,123.9311,123.8468,123.8721,6985.0
2018-09-19 14:10:00,146.78,146.79,146.6,146.63,11649.0,123.8636,123.8721,123.7117,123.7371,11649.0
2018-09-19 14:15:00,146.67,146.71,146.61,146.63,8623.0,123.7708,123.8046,123.7202,123.7371,8623.0
2018-09-19 14:20:00,146.65,146.7,146.58,146.62,3514.0,123.7539,123.7961,123.6949,123.7286,3514.0
2018-09-19 14:25:00,146.64,146.68,146.57,146.65,5100.0,123.7455,123.7792,123.6864,123.7539,5100.0
2018-09-19 14:30:00,146.62,146.64,146.54,146.6,4896.0,123.7286,123.7455,123.6611,123.7117,4896.0
2018-09-19 14:35:00,146.62,146.7,146.6,146.68,3621.0,123.7286,123.7961,123.7117,123.7792,3621.0
2018-09-19 14:40:00,146.69,146.69,146.62,146.63,5517.0,123.7877,123.7877,123.7286,123.7371,5517.0
2018-09-19 14:45:00,146.62,146.66,146.61,146.63,6066.0,123.7286,123.7624,123.7202,123.7371,6066.0
2018-09-19 14:50:00,146.65,146.7,146.64,146.69,4220.0,123.7539,123.7961,123.7455,123.7877,4220.0
2018-09-19 14:55:00,146.7,146.73,146.62,146.64,6244.0,123.7961,123.8214,123.7286,123.7455,6244.0
2018-09-19 15:00:00,146.67,146.71,146.59,146.6,6632.0,123.7708,123.8046,123.7033,123.7117,6632.0
2018-09-19 15:05:00,146.57,146.58,146.48,146.48,6618.0,123.6864,123.6949,123.6105,123.6105,6618.0
2018-09-19 15:10:00,146.48,146.51,146.45,146.47,4800.0,123.6105,123.6358,123.5852,123.602,4800.0
2018-09-19 15:15:00,146.49,146.5,146.42,146.45,4658.0,123.6189,123.6273,123.5598,123.5852,4658.0
2018-09-19 15:20:00,146.47,146.54,146.42,146.5,4267.0,123.602,123.6611,123.5598,123.6273,4267.0
2018-09-19 15:25:00,146.54,146.68,146.54,146.65,13057.0,123.6611,123.7792,123.6611,123.7539,13057.0
2018-09-19 15:30:00,146.65,146.85,146.64,146.83,12554.0,123.7539,123.9227,123.7455,123.9058,12554.0
2018-09-19 15:35:00,146.83,146.87,146.79,146.83,9542.0,123.9058,123.9396,123.8721,123.9058,9542.0
2018-09-19 15:40:00,146.82,146.88,146.78,146.84,12172.0,123.8974,123.948,123.8636,123.9143,12172.0
2018-09-19 15:45:00,146.83,146.84,146.7,146.79,19878.0,123.9058,123.9143,123.7961,123.8721,19878.0
2018-09-19 15:50:00,146.81,146.84,146.78,146.81,12853.0,123.889,123.9143,123.8636,123.889,12853.0
2018-09-19 15:55:00,146.8,146.83,146.69,146.74,41148.0,123.8805,123.9058,123.7877,123.8299,41148.0
2018-09-20 09:30:00,147.87,148.34,147.42,148.34,25257.0,124.7835,125.1801,124.4037,125.1801,25257.0
2018-09-20 09:35:00,148.33,148.39,148.0,148.23,10704.0,125.1716,125.2223,124.8932,125.0872,10704.0
2018-09-20 09:40:00,148.32,148.35,148.1,148.25,22980.0,125.1632,125.1885,124.9775,125.1041,22980.0
2018-09-20 09:45:00,148.21,148.39,147.91,148.0,14477.0,125.0704,125.2223,124.8172,124.8932,14477.0
2018-09-20 09:50:00,147.92,148.01,147.75,147.78,6707.0,124.8256,124.9016,124.6822,124.7075,6707.0
2018-09-20 09:55:00,147.74,147.79,147.14,147.28,7053.0,124.6738,124.7159,124.1674,124.2856,7053.0
2018-09-20 10:00:00,147.24,147.28,146.95,147.01,4648.0,124.2518,124.2856,124.0071,124.0577,4648.0
2018-09-20 10:05:00,147.04,147.25,147.04,147.08,7464.0,124.083,124.2603,124.083,124.1168,7464.0
2018-09-20 10:10:00,147.06,147.07,146.95,147.06,5450.0,124.0999,124.1084,124.0071,124.0999,5450.0
2018-09-20 10:15:00,147.07,147.36,147.07,147.3,7176.0,124.1084,124.3531,124.1084,124.3024,7176.0
2018-09-20 10:20:00,147.31,147.34,146.93,146.94,8239.0,124.3109,124.3362,123.9902,123.9987,8239.0
2018-09-20 10:25:00,146.99,147.02,146.86,146.96,10330.0,124.0408,124.0662,123.9311,124.0155,10330.0
2018-09-20 10:30:00,146.93,146.93,146.58,146.75,11507.0,123.9902,123.9902,123.6949,123.8383,11507.0
2018-09-20 10:35:00,146.83,147.07,146.83,147.05,5086.0,123.9058,124.1084,123.9058,124.0915,5086.0
2018-09-20 10:40:00,147.05,147.23,147.01,147.17,8675.0,124.0915,124.2434,124.0577,124.1927,8675.0
2018-09-20 10:45:00,147.14,147.21,146.95,147.08,5492.0,124.1674,124.2265,124.0071,124.1168,5492.0
2018-09-20 10:50:00,147.08,147.16,146.92,146.98,6017.0,124.1168,124.1843,123.9818,124.0324,6017.0
2018-09-20 10:55:00,146.99,147.26,146.99,147.12,5800.0,124.0408,124.2687,124.0408,124.1506,5800.0
2018-09-20 11:00:00,147.17,147.34,147.16,147.17,9919.0,124.1927,124.3362,124.1843,124.1927,9919.0
2018-09-20 11:05:00,147.17,147.25,147.13,147.14,5250.0,124.1927,124.2603,124.159,124.1674,5250.0
2018-09-20 11:10:00,147.14,147.27,147.14,147.26,3377.0,124.1674,124.2771,124.1674,124.2687,3377.0
2018-09-20 11:15:00,147.26,147.26,147.12,147.12,6818.0,124.2687,124.2687,124.1506,124.1506,6818.0
2018-09-20 11:20:00,147.11,147.24,147.03,147.24,7394.0,124.1421,124.2518,124.0746,124.2518,7394.0
2018-09-20 11:25:00,147.24,147.25,147.06,147.19,13977.0,124.2518,124.2603,124.0999,124.2096,13977.0
2018-09-20 11:30:00,147.16,147.25,147.08,147.08,7200.0,124.1843,124.2603,124.1168,124.1168,7200.0
2018-09-20 11:35:00,147.07,147.14,146.99,147.11,3831.0,124.1084,124.1674,124.0408,124.1421,3831.0
2018-09-20 11:40:00,147.13,147.19,147.09,147.19,2800.0,124.159,124.2096,124.1252,124.2096,2800.0
2018-09-20 11:45:00,147.19,147.37,147.19,147.26,7013.0,124.2096,124.3615,124.2096,124.2687,7013.0
2018-09-20 11:50:00,147.25,147.36,147.24,147.28,3600.0,124.2603,124.3531,124.2518,124.2856,3600.0
2018-09-20 11:55:00,147.34,147.52,147.33,147.5,4101.0,124.3362,124.4881,124.3278,124.4712,4101.0
2018-09-20 12:00:00,147.54,147.56,147.41,147.45,4595.0,124.505,124.5219,124.3953,124.429,4595.0
2018-09-20 12:05:00,147.47,147.55,147.23,147.23,5779.0,124.4459,124.5134,124.2434,124.2434,5779.0
2018-09-20 12:10:00,147.24,147.41,147.19,147.41,3684.0,124.2518,124.3953,124.2096,124.3953,3684.0
2018-09-20 12:15:00,147.36,147.44,147.23,147.29,7933.0,124.3531,124.4206,124.2434,124.294,7933.0
2018-09-20 12:20:00,147.31,147.38,147.31,147.38,1630.0,124.3109,124.37,124.3109,124.37,1630.0
2018-09-20 12:25:00,147.37,147.39,147.33,147.38,3300.0,124.3615,124.3784,124.3278,124.37,3300.0
2018-09-20 12:30:00,147.38,147.38,147.31,147.35,5580.0,124.37,124.37,124.3109,124.3446,5580.0
2018-09-20 12:35:00,147.38,147.48,147.37,147.48,4507.0,124.37,124.4543,124.3615,124.4543,4507.0
2018-09-20 12:40:00,147.47,147.56,147.37,147.52,5311.0,124.4459,124.5219,124.3615,124.4881,5311.0
2018-09-20 12:45:00,147.54,147.62,147.5,147.62,3200.0,124.505,124.5725,124.4712,124.5725,3200.0
2018-09-20 12:50:00,147.58,147.75,147.56,147.75,3100.0,124.5387,124.6822,124.5219,124.6822,3100.0
2018-09-20 12:55:00,147.71,147.77,147.67,147.68,5300.0,124.6484,124.6991,124.6147,124.6231,5300.0
2018-09-20 13:00:00,147.68,147.81,147.67,147.69,6010.0,124.6231,124.7328,124.6147,124.6316,6010.0
2018-09-20 13:05:00,147.72,147.83,147.7,147.76,3294.0,124.6569,124.7497,124.64,124.6906,3294.0
2018-09-20 13:10:00,147.7,147.78,147.7,147.73,3442.0,124.64,124.7075,124.64,124.6653,3442.0
2018-09-20 13:15:00,147.73,147.77,147.72,147.72,4770.0,124.6653,124.6991,124.6569,124.6569,4770.0
2018-09-20 13:20:00,147.74,147.74,147.62,147.66,2889.0,124.6738,124.6738,124.5725,124.6062,2889.0
2018-09-20 13:25:00,147.69,147.69,147.48,147.48,6938.0,124.6316,124.6316,124.4543,124.4543,6938.0
2018-09-20 13:30:00,147.48,147.52,147.4,147.45,4700.0,124.4543,124.4881,124.3868,124.429,4700.0
2018-09-20 13:35:00,147.44,147.45,147.29,147.29,9474.0,124.4206,124.429,124.294,124.294,9474.0
2018-09-20 13:40:00,147.32,147.42,147.28,147.41,6337.0,124.3193,124.4037,124.2856,124.3953,6337.0
2018-09-20 13:45:00,147.36,147.44,147.28,147.43,3528.0,124.3531,124.4206,124.2856,124.4122,3528.0
2018-09-20 13:50:00,147.46,147.48,147.4,147.46,4201.0,124.4375,124.4543,124.3868,124.4375,4201.0
2018-09-20 13:55:00,147.45,147.54,147.45,147.5,3210.0,124.429,124.505,124.429,124.4712,3210.0
2018-09-20 14:00:00,147.51,147.58,147.46,147.58,4191.0,124.4797,124.5387,124.4375,124.5387,4191.0
2018-09-20 14:05:00,147.61,147.7,147.61,147.64,4445.0,124.564,124.64,124.564,124.5894,4445.0
2018-09-20 14:10:00,147.7,147.78,147.7,147.78,2400.0,124.64,124.7075,124.64,124.7075,2400.0
2018-09-20 14:15:00,147.78,147.86,147.71,147.79,8118.0,124.7075,124.775,124.6484,124.7159,8118.0
2018-09-20 14:20:00,147.79,147.88,147.79,147.88,5077.0,124.7159,124.7919,124.7159,124.7919,5077.0
2018-09-20 14:25:00,147.86,147.98,147.86,147.96,5673.0,124.775,124.8763,124.775,124.8594,5673.0
2018-09-20 14:30:00,147.93,147.96,147.87,147.91,9743.0,124.8341,124.8594,124.7835,124.8172,9743.0
2018-09-20 14:35:00,147.93,148.02,147.88,147.97,11204.0,124.8341,124.91,124.7919,124.8678,11204.0
2018-09-20 14:40:00,147.97,148.13,147.92,148.04,16957.0,124.8678,125.0029,124.8256,124.9269,16957.0
2018-09-20 14:45:00,148.09,148.11,148.02,148.02,3409.0,124.9691,124.986,124.91,124.91,3409.0
2018-09-20 14:50:00,148.03,148.1,147.99,148.07,3446.0,124.9185,124.9775,124.8847,124.9522,3446.0
2018-09-20 14:55:00,148.07,148.2,148.07,148.11,7405.0,124.9522,125.0619,124.9522,124.986,7405.0
2018-09-20 15:00:00,148.11,148.11,147.9,147.92,5056.0,124.986,124.986,124.8088,124.8256,5056.0
2018-09-20 15:05:00,147.95,147.97,147.87,147.91,3300.0,124.851,124.8678,124.7835,124.8172,3300.0
2018-09-20 15:10:00,147.91,148.03,147.91,147.93,6270.0,124.8172,124.9185,124.8172,124.8341,6270.0
2018-09-20 15:15:00,147.93,148.11,147.93,148.08,6915.0,124.8341,124.986,124.8341,124.9607,6915.0
2018-09-20 15:20:00,148.08,148.1,147.95,147.99,5452.0,124.9607,124.9775,124.851,124.8847,5452.0
2018-09-20 15:25:00,148.0,148.05,147.98,148.02,7020.0,124.8932,124.9354,124.8763,124.91,7020.0
2018-09-20 15:30:00,148.02,148.02,147.97,148.01,9833.0,124.91,124.91,124.8678,124.9016,9833.0
2018-09-20 15:35:00,148.01,148.02,147.91,147.98,9911.0,124.9016,124.91,124.8172,124.8763,9911.0
2018-09-20 15:40:00,147.99,148.0,147.89,147.92,8862.0,124.8847,124.8932,124.8003,124.8256,8862.0
2018-09-20 15:45:00,147.91,148.04,147.9,147.91,20561.0,124.8172,124.9269,124.8088,124.8172,20561.0
2018-09-20 15:50:00,147.91,147.93,147.89,147.92,12418.0,124.8172,124.8341,124.8003,124.8256,12418.0
2018-09-20 15:55:00,147.92,148.02,147.87,147.99,61076.0,124.8256,124.91,124.7835,124.8847,61076.0
2018-09-21 09:30:00,148.46,148.74,148.46,148.57,354634.0,125.2813,125.5176,125.2813,125.3742,354634.0
2018-09-21 09:35:00,148.52,148.98,148.42,148.86,3384.0,125.332,125.7202,125.2476,125.6189,3384.0
2018-09-21 09:40:00,148.98,149.16,148.73,148.78,28337.0,125.7202,125.8721,125.5092,125.5514,28337.0
2018-09-21 09:45:00,148.76,148.81,148.38,148.53,5167.0,125.5345,125.5767,125.2138,125.3404,5167.0
2018-09-21 09:50:00,148.59,148.6,148.06,148.22,5855.0,125.391,125.3995,124.9438,125.0788,5855.0
2018-09-21 09:55:00,148.23,148.3,147.88,148.04,17198.0,125.0872,125.1463,124.7919,124.9269,17198.0
2018-09-21 10:00:00,148.06,148.12,147.82,147.84,28086.0,124.9438,124.9944,124.7413,124.7581,28086.0
2018-09-21 10:05:00,147.95,148.23,147.95,148.17,4002.0,124.851,125.0872,124.851,125.0366,4002.0
2018-09-21 10:10:00,148.16,148.23,148.13,148.23,3268.0,125.0282,125.0872,125.0029,125.0872,3268.0
2018-09-21 10:15:00,148.23,148.36,148.2,148.28,5552.0,125.0872,125.197,125.0619,125.1294,5552.0
2018-09-21 10:20:00,148.24,148.25,148.04,148.25,6370.0,125.0957,125.1041,124.9269,125.1041,6370.0
2018-09-21 10:25:00,148.25,148.33,148.19,148.2,4699.0,125.1041,125.1716,125.0535,125.0619,4699.0
2018-09-21 10:30:00,148.23,148.35,148.2,148.23,7402.0,125.0872,125.1885,125.0619,125.0872,7402.0
2018-09-21 10:35:00,148.29,148.34,148.06,148.1,4635.0,125.1379,125.1801,124.9438,124.9775,4635.0
2018-09-21 10:40:00,148.1,148.16,148.05,148.1,4400.0,124.9775,125.0282,124.9354,124.9775,4400.0
2018-09-21 10:45:00,147.99,148.18,147.98,148.05,6450.0,124.8847,125.0451,124.8763,124.9354,6450.0
2018-09-21 10:50:00,148.01,148.16,148.0,148.0,3553.0,124.9016,125.0282,124.8932,124.8932,3553.0
2018-09-21 10:55:00,148.07,148.34,148.07,148.32,10506.0,124.9522,125.1801,124.9522,125.1632,10506.0
2018-09-21 11:00:00,148.27,148.37,148.15,148.22,6828.0,125.121,125.2054,125.0197,125.0788,6828.0
2018-09-21 11:05:00,148.22,148.24,148.12,148.21,10815.0,125.0788,125.0957,124.9944,125.0704,10815.0
2018-09-21 11:10:00,148.21,148.28,148.14,148.21,10218.0,125.0704,125.1294,125.0113,125.0704,10218.0
2018-09-21 11:15:00,148.21,148.35,148.17,148.35,5960.0,125.0704,125.1885,125.0366,125.1885,5960.0
2018-09-21 11:20:00,148.31,148.38,148.2,148.36,7691.0,125.1548,125.2138,125.0619,125.197,7691.0
2018-09-21 11:25:00,148.36,148.42,148.22,148.29,6959.0,125.197,125.2476,125.0788,125.1379,6959.0
2018-09-21 11:30:00,148.3,148.36,148.21,148.29,8398.0,125.1463,125.197,125.0704,125.1379,8398.0
2018-09-21 11:35:00,148.29,148.36,148.25,148.36,4334.0,125.1379,125.197,125.1041,125.197,4334.0
2018-09-21 11:40:00,148.39,148.61,148.39,148.52,5970.0,125.2223,125.4079,125.2223,125.332,5970.0
2018-09-21 11:45:00,148.51,148.54,148.43,148.53,8026.0,125.3235,125.3488,125.256,125.3404,8026.0
2018-09-21 11:50:00,148.5,148.58,148.48,148.48,4268.0,125.3151,125.3826,125.2982,125.2982,4268.0
2018-09-21 11:55:00,148.48,148.51,148.39,148.42,9323.0,125.2982,125.3235,125.2223,125.2476,9323.0
2018-09-21 12:00:00,148.43,148.52,148.42,148.47,7552.0,125.256,125.332,125.2476,125.2898,7552.0
2018-09-21 12:05:00,148.49,148.5,148.42,148.46,5288.0,125.3067,125.3151,125.2476,125.2813,5288.0
2018-09-21 12:10:00,148.47,148.48,148.4,148.42,3024.0,125.2898,125.2982,125.2307,125.2476,3024.0
2018-09-21 12:15:00,148.43,148.47,148.31,148.38,8698.0,125.256,125.2898,125.1548,125.2138,8698.0
2018-09-21 12:20:00,148.4,148.42,148.33,148.42,3960.0,125.2307,125.2476,125.1716,125.2476,3960.0
2018-09-21 12:25:00,148.44,148.49,148.4,148.45,8117.0,125.2645,125.3067,125.2307,125.2729,8117.0
2018-09-21 12:30:00,148.44,148.45,148.3,148.3,3044.0,125.2645,125.2729,125.1463,125.1463,3044.0
2018-09-21 12:35:00,148.29,148.36,148.28,148.31,5084.0,125.1379,125.197,125.1294,125.1548,5084.0
2018-09-21 12:40:00,148.31,148.37,148.28,148.31,5707.0,125.1548,125.2054,125.1294,125.1548,5707.0
2018-09-21 12:45:00,148.29,148.37,148.29,148.34,4701.0,125.1379,125.2054,125.1379,125.1801,4701.0
2018-09-21 12:50:00,148.32,148.51,148.32,148.5,3007.0,125.1632,125.3235,125.1632,125.3151,3007.0
2018-09-21 12:55:00,148.55,148.64,148.55,148.6,4940.0,125.3573,125.4332,125.3573,125.3995,4940.0
2018-09-21 13:00:00,148.55,148.68,148.54,148.68,5710.0,125.3573,125.467,125.3488,125.467,5710.0
2018-09-21 13:05:00,148.67,148.69,148.53,148.53,3746.0,125.4586,125.4754,125.3404,125.3404,3746.0
2018-09-21 13:10:00,148.49,148.59,148.49,148.54,5038.0,125.3067,125.391,125.3067,125.3488,5038.0
2018-09-21 13:15:00,148.52,148.6,148.5,148.55,5231.0,125.332,125.3995,125.3151,125.3573,5231.0
2018-09-21 13:20:00,148.6,148.64,148.58,148.6,4955.0,125.3995,125.4332,125.3826,125.3995,4955.0
2018-09-21 13:25:00,148.62,148.62,148.53,148.53,2846.0,125.4164,125.4164,125.3404,125.3404,2846.0
2018-09-21 13:30:00,148.54,148.56,148.49,148.5,2400.0,125.3488,125.3657,125.3067,125.3151,2400.0
2018-09-21 13:35:00,148.52,148.57,148.49,148.54,5206.0,125.332,125.3742,125.3067,125.3488,5206.0
2018-09-21 13:40:00,148.56,148.63,148.55,148.59,6129.0,125.3657,125.4248,125.3573,125.391,6129.0
2018-09-21 13:45:00,148.54,148.54,148.44,148.52,3614.0,125.3488,125.3488,125.2645,125.332,3614.0
2018-09-21 13:50:00,148.53,148.63,148.35,148.51,5430.0,125.3404,125.4248,125.1885,125.3235,5430.0
2018-09-21 13:55:00,148.48,148.56,148.45,148.53,5496.0,125.2982,125.3657,125.2729,125.3404,5496.0
2018-09-21 14:00:00,148.51,148.54,148.45,148.51,5968.0,125.3235,125.3488,125.2729,125.3235,5968.0
2018-09-21 14:05:00,148.5,148.52,148.44,148.49,3525.0,125.3151,125.332,125.2645,125.3067,3525.0
2018-09-21 14:10:00,148.49,148.49,148.38,148.38,5065.0,125.3067,125.3067,125.2138,125.2138,5065.0
2018-09-21 14:15:00,148.41,148.55,148.36,148.53,7714.0,125.2391,125.3573,125.197,125.3404,7714.0
2018-09-21 14:20:00,148.52,148.61,148.48,148.55,4246.0,125.332,125.4079,125.2982,125.3573,4246.0
2018-09-21 14:25:00,148.52,148.58,148.47,148.53,8090.0,125.332,125.3826,125.2898,125.3404,8090.0
2018-09-21 14:30:00,148.53,148.6,148.47,148.6,4817.0,125.3404,125.3995,125.2898,125.3995,4817.0
2018-09-21 14:35:00,148.6,148.6,148.5,148.56,4504.0,125.3995,125.3995,125.3151,125.3657,4504.0
2018-09-21 14:40:00,148.5,148.54,148.44,148.47,7100.0,125.3151,125.3488,125.2645,125.2898,7100.0
2018-09-21 14:45:00,148.47,148.47,148.36,148.37,8900.0,125.2898,125.2898,125.197,125.2054,8900.0
2018-09-21 14:50:00,148.34,148.34,148.06,148.11,11701.0,125.1801,125.1801,124.9438,124.986,11701.0
2018-09-21 14:55:00,148.09,148.19,148.04,148.13,5805.0,124.9691,125.0535,124.9269,125.0029,5805.0
2018-09-21 15:00:00,148.12,148.26,148.12,148.22,8936.0,124.9944,125.1126,124.9944,125.0788,8936.0
2018-09-21 15:05:00,148.22,148.31,148.2,148.28,6026.0,125.0788,125.1548,125.0619,125.1294,6026.0
2018-09-21 15:10:00,148.3,148.37,148.28,148.34,6243.0,125.1463,125.2054,125.1294,125.1801,6243.0
2018-09-21 15:15:00,148.34,148.37,148.27,148.28,6475.0,125.1801,125.2054,125.121,125.1294,6475.0
2018-09-21 15:20:00,148.28,148.39,148.26,148.36,12037.0,125.1294,125.2223,125.1126,125.197,12037.0
2018-09-21 15:25:00,148.35,148.41,148.33,148.38,13808.0,125.1885,125.2391,125.1716,125.2138,13808.0
2018-09-21 15:30:00,148.37,148.42,148.31,148.38,21037.0,125.2054,125.2476,125.1548,125.2138,21037.0
2018-09-21 15:35:00,148.37,148.43,148.31,148.43,13040.0,125.2054,125.256,125.1548,125.256,13040.0
2018-09-21 15:40:00,148.44,148.5,148.36,148.48,20313.0,125.2645,125.3151,125.197,125.2982,20313.0
2018-09-21 15:45:00,148.47,148.58,148.42,148.42,22378.0,125.2898,125.3826,125.2476,125.2476,22378.0
2018-09-21 15:50:00,148.42,148.6,148.41,148.57,29745.0,125.2476,125.3995,125.2391,125.3742,29745.0
2018-09-21 15:55:00,148.54,148.57,148.26,148.44,76900.0,125.3488,125.3742,125.1126,125.2645,76900.0
2018-09-24 09:30:00,148.35,148.41,147.73,147.73,17499.0,125.1885,125.2391,124.6653,124.6653,17499.0
2018-09-24 09:35:00,147.58,147.61,146.84,147.32,11720.0,124.5387,124.564,123.9143,124.3193,11720.0
2018-09-24 09:40:00,147.51,147.52,147.0,147.02,14316.0,124.4797,124.4881,124.0493,124.0662,14316.0
2018-09-24 09:45:00,147.04,147.28,146.88,147.0,5900.0,124.083,124.2856,123.948,124.0493,5900.0
2018-09-24 09:50:00,147.01,147.03,146.63,146.63,4105.0,124.0577,124.0746,123.7371,123.7371,4105.0
2018-09-24 09:55:00,146.63,146.96,146.6,146.92,7310.0,123.7371,124.0155,123.7117,123.9818,7310.0
2018-09-24 10:00:00,146.91,146.91,146.27,146.29,9239.0,123.9733,123.9733,123.4333,123.4501,9239.0
2018-09-24 10:05:00,146.27,146.27,145.92,146.06,8280.0,123.4333,123.4333,123.1379,123.256,8280.0
2018-09-24 10:10:00,146.0,146.02,145.8,146.01,7317.0,123.2054,123.2223,123.0366,123.2139,7317.0
2018-09-24 10:15:00,146.02,146.17,146.01,146.11,7178.0,123.2223,123.3489,123.2139,123.2982,7178.0
2018-09-24 10:20:00,146.11,146.31,146.09,146.29,8176.0,123.2982,123.467,123.2814,123.4501,8176.0
2018-09-24 10:25:00,146.26,146.37,145.84,145.94,8253.0,123.4248,123.5176,123.0704,123.1548,8253.0
2018-09-24 10:30:00,145.88,145.97,145.72,145.72,6289.0,123.1041,123.1801,122.9691,122.9691,6289.0
2018-09-24 10:35:00,145.75,146.09,145.75,145.8,11412.0,122.9944,123.2814,122.9944,123.0366,11412.0
2018-09-24 10:40:00,145.8,145.94,145.7,145.88,8047.0,123.0366,123.1548,122.9523,123.1041,8047.0
2018-09-24 10:45:00,145.93,145.95,145.75,145.79,4743.0,123.1463,123.1632,122.9944,123.0282,4743.0
2018-09-24 10:50:00,145.78,145.92,145.74,145.81,3100.0,123.0198,123.1379,122.986,123.0451,3100.0
2018-09-24 10:55:00,145.77,146.06,145.76,146.05,6191.0,123.0113,123.256,123.0029,123.2476,6191.0
2018-09-24 11:00:00,146.05,146.05,145.73,145.9,6354.0,123.2476,123.2476,122.9776,123.121,6354.0
2018-09-24 11:05:00,145.91,146.06,145.88,146.06,6084.0,123.1295,123.256,123.1041,123.256,6084.0
2018-09-24 11:10:00,146.12,146.29,146.01,146.11,14106.0,123.3067,123.4501,123.2139,123.2982,14106.0
2018-09-24 11:15:00,146.14,146.19,146.05,146.1,6891.0,123.3236,123.3657,123.2476,123.2898,6891.0
2018-09-24 11:20:00,146.17,146.26,146.08,146.23,3603.0,123.3489,123.4248,123.2729,123.3995,3603.0
2018-09-24 11:25:00,146.26,146.36,146.13,146.13,5911.0,123.4248,123.5092,123.3151,123.3151,5911.0
2018-09-24 11:30:00,146.19,146.24,146.05,146.06,8455.0,123.3657,123.4079,123.2476,123.256,8455.0
2018-09-24 11:35:00,146.08,146.31,146.08,146.21,4245.0,123.2729,123.467,123.2729,123.3826,4245.0
2018-09-24 11:40:00,146.21,146.3,146.12,146.17,3702.0,123.3826,123.4586,123.3067,123.3489,3702.0
2018-09-24 11:45:00,146.22,146.26,146.17,146.23,2883.0,123.3911,123.4248,123.3489,123.3995,2883.0
2018-09-24 11:50:00,146.28,146.37,146.26,146.31,3046.0,123.4417,123.5176,123.4248,123.467,3046.0
2018-09-24 11:55:00,146.3,146.39,146.2,146.26,3500.0,123.4586,123.5345,123.3742,123.4248,3500.0
2018-09-24 12:00:00,146.28,146.28,146.17,146.17,2773.0,123.4417,123.4417,123.3489,123.3489,2773.0
2018-09-24 12:05:00,146.17,146.25,146.08,146.08,2500.0,123.3489,123.4164,123.2729,123.2729,2500.0
2018-09-24 12:10:00,146.08,146.15,146.03,146.03,3073.0,123.2729,123.332,123.2307,123.2307,3073.0
2018-09-24 12:15:00,146.01,146.1,146.0,146.07,3247.0,123.2139,123.2898,123.2054,123.2645,3247.0
2018-09-24 12:20:00,146.03,146.1,146.02,146.08,4465.0,123.2307,123.2898,123.2223,123.2729,4465.0
2018-09-24 12:25:00,146.06,146.15,146.06,146.06,6158.0,123.256,123.332,123.256,123.256,6158.0
2018-09-24 12:30:00,146.08,146.11,146.04,146.07,6654.0,123.2729,123.2982,123.2392,123.2645,6654.0
2018-09-24 12:35:00,146.07,146.07,145.94,145.98,6775.0,123.2645,123.2645,123.1548,123.1885,6775.0
2018-09-24 12:40:00,145.99,146.0,145.93,145.96,1805.0,123.197,123.2054,123.1463,123.1717,1805.0
2018-09-24 12:45:00,146.0,146.05,145.93,146.01,8252.0,123.2054,123.2476,123.1463,123.2139,8252.0
2018-09-24 12:50:00,146.04,146.12,145.97,146.12,4385.0,123.2392,123.3067,123.1801,123.3067,4385.0
2018-09-24 12:55:00,146.15,146.2,146.02,146.06,4351.0,123.332,123.3742,123.2223,123.256,4351.0
2018-09-24 13:00:00,146.05,146.07,145.96,146.07,2005.0,123.2476,123.2645,123.1717,123.2645,2005.0
2018-09-24 13:05:00,146.11,146.11,146.0,146.03,3100.0,123.2982,123.2982,123.2054,123.2307,3100.0
2018-09-24 13:10:00,146.07,146.11,145.99,145.99,4586.0,123.2645,123.2982,123.197,123.197,4586.0
2018-09-24 13:15:00,146.02,146.05,145.98,146.02,3803.0,123.2223,123.2476,123.1885,123.2223,3803.0
2018-09-24 13:20:00,146.05,146.18,146.04,146.09,4138.0,123.2476,123.3573,123.2392,123.2814,4138.0
2018-09-24 13:25:00,146.1,146.11,146.04,146.05,3621.0,123.2898,123.2982,123.2392,123.2476,3621.0
2018-09-24 13:30:00,146.08,146.14,146.05,146.1,5299.0,123.2729,123.3236,123.2476,123.2898,5299.0
2018-09-24 13:35:00,146.17,146.17,146.06,146.08,3880.0,123.3489,123.3489,123.256,123.2729,3880.0
2018-09-24 13:40:00,146.1,146.18,146.07,146.11,4965.0,123.2898,123.3573,123.2645,123.2982,4965.0
2018-09-24 13:45:00,146.12,146.15,146.09,146.1,3352.0,123.3067,123.332,123.2814,123.2898,3352.0
2018-09-24 13:50:00,146.07,146.16,145.99,146.04,9946.0,123.2645,123.3404,123.197,123.2392,9946.0
2018-09-24 13:55:00,146.02,146.07,145.96,145.97,4878.0,123.2223,123.2645,123.1717,123.1801,4878.0
2018-09-24 14:00:00,145.98,146.0,145.94,145.97,2920.0,123.1885,123.2054,123.1548,123.1801,2920.0
2018-09-24 14:05:00,145.95,146.17,145.95,146.12,6113.0,123.1632,123.3489,123.1632,123.3067,6113.0
2018-09-24 14:10:00,146.16,146.19,146.12,146.14,2812.0,123.3404,123.3657,123.3067,123.3236,2812.0
2018-09-24 14:15:00,146.18,146.24,146.09,146.1,5033.0,123.3573,123.4079,123.2814,123.2898,5033.0
2018-09-24 14:20:00,146.1,146.22,146.1,146.15,3302.0,123.2898,123.3911,123.2898,123.332,3302.0
2018-09-24 14:25:00,146.07,146.19,146.04,146.16,7444.0,123.2645,123.3657,123.2392,123.3404,7444.0
2018-09-24 14:30:00,146.16,146.19,146.09,146.1,2200.0,123.3404,123.3657,123.2814,123.2898,2200.0
2018-09-24 14:35:00,146.12,146.3,146.07,146.2,6433.0,123.3067,123.4586,123.2645,123.3742,6433.0
2018-09-24 14:40:00,146.19,146.22,146.09,146.18,5569.0,123.3657,123.3911,123.2814,123.3573,5569.0
2018-09-24 14:45:00,146.2,146.42,146.2,146.29,8862.0,123.3742,123.5598,123.3742,123.4501,8862.0
2018-09-24 14:50:00,146.27,146.41,146.27,146.41,3651.0,123.4333,123.5514,123.4333,123.5514,3651.0
2018-09-24 14:55:00,146.33,146.33,146.28,146.32,3125.0,123.4839,123.4839,123.4417,123.4755,3125.0
2018-09-24 15:00:00,146.27,146.41,146.27,146.3,5495.0,123.4333,123.5514,123.4333,123.4586,5495.0
2018-09-24 15:05:00,146.28,146.38,146.28,146.35,5742.0,123.4417,123.5261,123.4417,123.5008,5742.0
2018-09-24 15:10:00,146.38,146.41,146.29,146.29,5587.0,123.5261,123.5514,123.4501,123.4501,5587.0
2018-09-24 15:15:00,146.28,146.38,146.28,146.35,5558.0,123.4417,123.5261,123.4417,123.5008,5558.0
2018-09-24 15:20:00,146.34,146.38,146.31,146.34,14106.0,123.4923,123.5261,123.467,123.4923,14106.0
2018-09-24 15:25:00,146.34,146.38,146.3,146.31,7235.0,123.4923,123.5261,123.4586,123.467,7235.0
2018-09-24 15:30:00,146.32,146.33,146.21,146.21,9734.0,123.4755,123.4839,123.3826,123.3826,9734.0
2018-09-24 15:35:00,146.23,146.27,146.2,146.2,9789.0,123.3995,123.4333,123.3742,123.3742,9789.0
2018-09-24 15:40:00,146.19,146.19,146.13,146.14,6839.0,123.3657,123.3657,123.3151,123.3236,6839.0
2018-09-24 15:45:00,146.13,146.15,146.09,146.09,7532.0,123.3151,123.332,123.2814,123.2814,7532.0
2018-09-24 15:50:00,146.11,146.17,146.1,146.12,16959.0,123.2982,123.3489,123.2898,123.3067,16959.0
2018-09-24 15:55:00,146.12,146.17,146.0,146.02,55077.0,123.3067,123.3489,123.2054,123.2223,55077.0
2018-09-25 09:30:00,146.16,146.29,145.7,145.75,13641.0,123.3404,123.4501,122.9523,122.9944,13641.0
2018-09-25 09:35:00,145.79,146.01,145.71,145.84,3301.0,123.0282,123.2139,122.9607,123.0704,3301.0
2018-09-25 09:40:00,145.9,146.08,145.45,145.48,9276.0,123.121,123.2729,122.7413,122.7666,9276.0
2018-09-25 09:45:00,145.48,145.48,144.59,144.8,42837.0,122.7666,122.7666,122.0156,122.1928,42837.0
2018-09-25 09:50:00,144.83,144.98,144.83,144.9,9299.0,122.2181,122.3447,122.2181,122.2772,9299.0
2018-09-25 09:55:00,144.99,145.01,144.8,144.84,4428.0,122.3531,122.37,122.1928,122.2265,4428.0
2018-09-25 10:00:00,144.72,144.99,144.66,144.92,7901.0,122.1253,122.3531,122.0746,122.294,7901.0
2018-09-25 10:05:00,144.92,145.04,144.51,144.59,11238.0,122.294,122.3953,121.948,122.0156,11238.0
2018-09-25 10:10:00,144.61,144.75,144.52,144.65,10021.0,122.0324,122.1506,121.9565,122.0662,10021.0
2018-09-25 10:15:00,144.63,144.65,144.27,144.28,17052.0,122.0493,122.0662,121.7455,121.754,17052.0
2018-09-25 10:20:00,144.28,144.76,144.18,144.69,11826.0,121.754,122.159,121.6696,122.0999,11826.0
2018-09-25 10:25:00,144.69,144.73,144.6,144.72,5064.0,122.0999,122.1337,122.024,122.1253,5064.0
2018-09-25 10:30:00,144.73,144.83,144.65,144.67,6989.0,122.1337,122.2181,122.0662,122.0831,6989.0
2018-09-25 10:35:00,144.63,144.78,144.63,144.63,6532.0,122.0493,122.1759,122.0493,122.0493,6532.0
2018-09-25 10:40:00,144.64,144.85,144.56,144.84,6983.0,122.0577,122.235,121.9902,122.2265,6983.0
2018-09-25 10:45:00,144.9,145.12,144.87,144.97,9559.0,122.2772,122.4628,122.2518,122.3362,9559.0
2018-09-25 10:50:00,145.0,145.01,144.81,144.84,9311.0,122.3615,122.37,122.2012,122.2265,9311.0
2018-09-25 10:55:00,144.91,144.91,144.78,144.82,7655.0,122.2856,122.2856,122.1759,122.2096,7655.0
2018-09-25 11:00:00,144.72,144.75,144.57,144.65,46448.0,122.1253,122.1506,121.9987,122.0662,46448.0
2018-09-25 11:05:00,144.65,144.79,144.63,144.69,28717.0,122.0662,122.1843,122.0493,122.0999,28717.0
2018-09-25 11:10:00,144.71,144.71,144.4,144.4,13046.0,122.1168,122.1168,121.8552,121.8552,13046.0
2018-09-25 11:15:00,144.36,144.54,144.36,144.44,10666.0,121.8215,121.9734,121.8215,121.889,10666.0
2018-09-25 11:20:00,144.43,144.54,144.42,144.47,10320.0,121.8805,121.9734,121.8721,121.9143,10320.0
2018-09-25 11:25:00,144.5,144.57,144.43,144.5,9221.0,121.9396,121.9987,121.8805,121.9396,9221.0
2018-09-25 11:30:00,144.5,144.61,144.47,144.58,11069.0,121.9396,122.0324,121.9143,122.0071,11069.0
2018-09-25 11:35:00,144.56,144.57,144.29,144.49,14606.0,121.9902,121.9987,121.7624,121.9312,14606.0
2018-09-25 11:40:00,144.47,144.5,144.42,144.47,6664.0,121.9143,121.9396,121.8721,121.9143,6664.0
2018-09-25 11:45:00,144.48,144.5,144.27,144.27,13529.0,121.9227,121.9396,121.7455,121.7455,13529.0
2018-09-25 11:50:00,144.31,144.45,144.26,144.45,9264.0,121.7793,121.8974,121.7371,121.8974,9264.0
2018-09-25 11:55:00,144.42,144.43,144.36,144.4,8403.0,121.8721,121.8805,121.8215,121.8552,8403.0
2018-09-25 12:00:00,144.41,144.93,144.4,144.91,8012.0,121.8637,122.3025,121.8552,122.2856,8012.0
2018-09-25 12:05:00,144.93,144.97,144.8,144.94,10919.0,122.3025,122.3362,122.1928,122.3109,10919.0
2018-09-25 12:10:00,144.94,144.95,144.78,144.78,8955.0,122.3109,122.3193,122.1759,122.1759,8955.0
2018-09-25 12:15:00,144.78,144.8,144.75,144.77,12261.0,122.1759,122.1928,122.1506,122.1674,12261.0
2018-09-25 12:20:00,144.79,144.97,144.77,144.92,11558.0,122.1843,122.3362,122.1674,122.294,11558.0
2018-09-25 12:25:00,144.94,145.01,144.91,145.0,7932.0,122.3109,122.37,122.2856,122.3615,7932.0
2018-09-25 12:30:00,145.0,145.1,144.99,145.1,2981.0,122.3615,122.4459,122.3531,122.4459,2981.0
2018-09-25 12:35:00,145.06,145.09,145.02,145.04,5947.0,122.4122,122.4375,122.3784,122.3953,5947.0
2018-09-25 12:40:00,145.06,145.06,144.89,144.89,8959.0,122.4122,122.4122,122.2687,122.2687,8959.0
2018-09-25 12:45:00,144.88,144.88,144.75,144.82,11389.0,122.2603,122.2603,122.1506,122.2096,11389.0
2018-09-25 12:50:00,144.82,145.08,144.82,145.07,8415.0,122.2096,122.4291,122.2096,122.4206,8415.0
2018-09-25 12:55:00,145.08,145.08,144.86,144.93,8088.0,122.4291,122.4291,122.2434,122.3025,8088.0
2018-09-25 13:00:00,144.89,144.89,144.72,144.75,9602.0,122.2687,122.2687,122.1253,122.1506,9602.0
2018-09-25 13:05:00,144.75,144.85,144.75,144.83,3730.0,122.1506,122.235,122.1506,122.2181,3730.0
2018-09-25 13:10:00,144.84,144.87,144.81,144.83,6970.0,122.2265,122.2518,122.2012,122.2181,6970.0
2018-09-25 13:15:00,144.79,144.8,144.73,144.78,11632.0,122.1843,122.1928,122.1337,122.1759,11632.0
2018-09-25 13:20:00,144.75,144.76,144.66,144.69,8044.0,122.1506,122.159,122.0746,122.0999,8044.0
2018-09-25 13:25:00,144.72,144.73,144.69,144.73,3888.0,122.1253,122.1337,122.0999,122.1337,3888.0
2018-09-25 13:30:00,144.7,144.72,144.5,144.5,6227.0,122.1084,122.1253,121.9396,121.9396,6227.0
2018-09-25 13:35:00,144.48,144.49,144.34,144.45,5422.0,121.9227,121.9312,121.8046,121.8974,5422.0
2018-09-25 13:40:00,144.46,144.47,144.21,144.23,9786.0,121.9058,121.9143,121.6949,121.7118,9786.0
2018-09-25 13:45:00,144.23,144.24,144.19,144.24,9416.0,121.7118,121.7202,121.678,121.7202,9416.0
2018-09-25 13:50:00,144.24,144.24,144.1,144.13,11069.0,121.7202,121.7202,121.6021,121.6274,11069.0
2018-09-25 13:55:00,144.13,144.13,143.91,144.06,15944.0,121.6274,121.6274,121.4417,121.5683,15944.0
2018-09-25 14:00:00,144.03,144.08,143.96,143.98,10562.0,121.543,121.5852,121.4839,121.5008,10562.0
2018-09-25 14:05:00,144.0,144.0,143.85,143.86,8044.0,121.5177,121.5177,121.3911,121.3995,8044.0
2018-09-25 14:10:00,143.89,143.92,143.89,143.9,6167.0,121.4248,121.4502,121.4248,121.4333,6167.0
2018-09-25 14:15:00,143.88,144.03,143.86,144.0,12367.0,121.4164,121.543,121.3995,121.5177,12367.0
2018-09-25 14:20:00,144.02,144.04,143.91,143.97,10100.0,121.5345,121.5514,121.4417,121.4924,10100.0
2018-09-25 14:25:00,143.97,144.01,143.9,143.91,6867.0,121.4924,121.5261,121.4333,121.4417,6867.0
2018-09-25 14:30:00,143.9,143.9,143.69,143.75,18575.0,121.4333,121.4333,121.2561,121.3067,18575.0
2018-09-25 14:35:00,143.74,143.75,143.57,143.6,13458.0,121.2983,121.3067,121.1548,121.1801,13458.0
2018-09-25 14:40:00,143.59,143.59,143.41,143.51,24061.0,121.1717,121.1717,121.0198,121.1042,24061.0
2018-09-25 14:45:00,143.51,143.64,143.46,143.49,14288.0,121.1042,121.2139,121.062,121.0873,14288.0
2018-09-25 14:50:00,143.5,143.51,143.41,143.44,10775.0,121.0957,121.1042,121.0198,121.0451,10775.0
2018-09-25 14:55:00,143.46,143.67,143.46,143.62,9016.0,121.062,121.2392,121.062,121.197,9016.0
2018-09-25 15:00:00,143.63,143.63,143.54,143.57,12502.0,121.2054,121.2054,121.1295,121.1548,12502.0
2018-09-25 15:05:00,143.56,143.67,143.54,143.67,10471.0,121.1464,121.2392,121.1295,121.2392,10471.0
2018-09-25 15:10:00,143.65,143.71,143.5,143.51,23742.0,121.2223,121.2729,121.0957,121.1042,23742.0
2018-09-25 15:15:00,143.52,143.55,143.46,143.51,15501.0,121.1126,121.1379,121.062,121.1042,15501.0
2018-09-25 15:20:00,143.51,143.57,143.42,143.42,22385.0,121.1042,121.1548,121.0282,121.0282,22385.0
2018-09-25 15:25:00,143.43,143.44,143.35,143.39,17927.0,121.0367,121.0451,120.9692,121.0029,17927.0
2018-09-25 15:30:00,143.39,143.41,143.35,143.37,29781.0,121.0029,121.0198,120.9692,120.986,29781.0
2018-09-25 15:35:00,143.37,143.5,143.34,143.42,29159.0,120.986,121.0957,120.9607,121.0282,29159.0
2018-09-25 15:40:00,143.44,143.52,143.4,143.4,30116.0,121.0451,121.1126,121.0113,121.0113,30116.0
2018-09-25 15:45:00,143.4,143.5,143.4,143.45,30500.0,121.0113,121.0957,121.0113,121.0535,30500.0
2018-09-25 15:50:00,143.44,143.45,143.36,143.36,48462.0,121.0451,121.0535,120.9776,120.9776,48462.0
2018-09-25 15:55:00,143.37,143.58,143.31,143.51,149375.0,120.986,121.1632,120.9354,121.1042,149375.0
2018-09-26 09:30:00,143.25,143.6,143.01,143.13,14677.0,120.8848,121.1801,120.6822,120.7835,14677.0
2018-09-26 09:35:00,143.14,143.72,143.1,143.29,37567.0,120.7919,121.2814,120.7582,120.9185,37567.0
2018-09-26 09:40:00,143.3,143.49,143.07,143.46,43911.0,120.927,121.0873,120.7329,121.062,43911.0
2018-09-26 09:45:00,143.46,143.49,142.96,142.98,9783.0,121.062,121.0873,120.64,120.6569,9783.0
2018-09-26 09:50:00,142.97,143.22,142.91,143.22,12384.0,120.6485,120.8594,120.5978,120.8594,12384.0
2018-09-26 09:55:00,143.28,143.31,142.79,142.83,24835.0,120.9101,120.9354,120.4966,120.5303,24835.0
2018-09-26 10:00:00,142.79,143.18,142.75,143.06,8975.0,120.4966,120.8257,120.4628,120.7244,8975.0
2018-09-26 10:05:00,143.1,143.17,142.94,142.96,6963.0,120.7582,120.8173,120.6232,120.64,6963.0
2018-09-26 10:10:00,142.96,142.97,142.81,142.93,26544.0,120.64,120.6485,120.5135,120.6147,26544.0
2018-09-26 10:15:00,142.97,143.11,142.97,143.1,5421.0,120.6485,120.7666,120.6485,120.7582,5421.0
2018-09-26 10:20:00,143.1,143.35,143.1,143.15,8650.0,120.7582,120.9692,120.7582,120.8004,8650.0
2018-09-26 10:25:00,143.11,143.19,142.93,142.96,5838.0,120.7666,120.8341,120.6147,120.64,5838.0
2018-09-26 10:30:00,143.0,143.08,142.74,142.84,9751.0,120.6738,120.7413,120.4544,120.5388,9751.0
2018-09-26 10:35:00,142.86,143.19,142.78,143.14,7077.0,120.5557,120.8341,120.4881,120.7919,7077.0
2018-09-26 10:40:00,143.09,143.09,142.94,143.06,6608.0,120.7497,120.7497,120.6232,120.7244,6608.0
2018-09-26 10:45:00,143.15,143.17,143.06,143.07,5068.0,120.8004,120.8173,120.7244,120.7329,5068.0
2018-09-26 10:50:00,143.07,143.14,143.04,143.05,5428.0,120.7329,120.7919,120.7076,120.716,5428.0
2018-09-26 10:55:00,143.0,143.08,142.95,143.0,9586.0,120.6738,120.7413,120.6316,120.6738,9586.0
2018-09-26 11:00:00,142.99,143.01,142.93,142.93,3777.0,120.6654,120.6822,120.6147,120.6147,3777.0
2018-09-26 11:05:00,142.95,143.09,142.88,143.05,6685.0,120.6316,120.7497,120.5725,120.716,6685.0
2018-09-26 11:10:00,143.05,143.1,142.9,142.9,6299.0,120.716,120.7582,120.5894,120.5894,6299.0
2018-09-26 11:15:00,142.97,142.98,142.9,142.94,6820.0,120.6485,120.6569,120.5894,120.6232,6820.0
2018-09-26 11:20:00,142.98,143.1,142.93,143.06,6200.0,120.6569,120.7582,120.6147,120.7244,6200.0
2018-09-26 11:25:00,143.0,143.06,142.96,143.0,5671.0,120.6738,120.7244,120.64,120.6738,5671.0
2018-09-26 11:30:00,143.0,143.0,142.89,142.92,5942.0,120.6738,120.6738,120.581,120.6063,5942.0
2018-09-26 11:35:00,142.92,142.98,142.85,142.93,6409.0,120.6063,120.6569,120.5472,120.6147,6409.0
2018-09-26 11:40:00,142.95,143.03,142.95,143.0,35641.0,120.6316,120.6991,120.6316,120.6738,35641.0
2018-09-26 11:45:00,143.0,143.09,142.97,142.97,6582.0,120.6738,120.7497,120.6485,120.6485,6582.0
2018-09-26 11:50:00,142.98,143.04,142.97,143.02,6744.0,120.6569,120.7076,120.6485,120.6907,6744.0
2018-09-26 11:55:00,143.05,143.05,143.0,143.03,4178.0,120.716,120.716,120.6738,120.6991,4178.0
2018-09-26 12:00:00,143.04,143.1,143.0,143.1,4692.0,120.7076,120.7582,120.6738,120.7582,4692.0
2018-09-26 12:05:00,143.1,143.1,142.99,143.04,5745.0,120.7582,120.7582,120.6654,120.7076,5745.0
2018-09-26 12:10:00,143.05,143.07,142.99,143.05,26158.0,120.716,120.7329,120.6654,120.716,26158.0
2018-09-26 12:15:00,143.03,143.14,143.03,143.14,4602.0,120.6991,120.7919,120.6991,120.7919,4602.0
2018-09-26 12:20:00,143.14,143.18,143.07,143.12,4950.0,120.7919,120.8257,120.7329,120.7751,4950.0
2018-09-26 12:25:00,143.12,143.13,143.05,143.11,5317.0,120.7751,120.7835,120.716,120.7666,5317.0
2018-09-26 12:30:00,143.1,143.43,143.09,143.43,15146.0,120.7582,121.0367,120.7497,121.0367,15146.0
2018-09-26 12:35:00,143.43,143.47,143.31,143.32,19970.0,121.0367,121.0704,120.9354,120.9438,19970.0
2018-09-26 12:40:00,143.28,143.42,143.26,143.35,22047.0,120.9101,121.0282,120.8932,120.9692,22047.0
2018-09-26 12:45:00,143.35,143.55,143.33,143.5,5680.0,120.9692,121.1379,120.9523,121.0957,5680.0
2018-09-26 12:50:00,143.5,143.58,143.46,143.52,10019.0,121.0957,121.1632,121.062,121.1126,10019.0
2018-09-26 12:55:00,143.58,143.77,143.53,143.72,7891.0,121.1632,121.3236,121.121,121.2814,7891.0
2018-09-26 13:00:00,143.71,143.86,143.71,143.86,9817.0,121.2729,121.3995,121.2729,121.3995,9817.0
2018-09-26 13:05:00,143.81,143.82,143.52,143.59,10721.0,121.3573,121.3658,121.1126,121.1717,10721.0
2018-09-26 13:10:00,143.63,143.66,143.5,143.55,3593.0,121.2054,121.2308,121.0957,121.1379,3593.0
2018-09-26 13:15:00,143.52,143.61,143.52,143.54,4800.0,121.1126,121.1886,121.1126,121.1295,4800.0
2018-09-26 13:20:00,143.54,143.58,143.44,143.51,3600.0,121.1295,121.1632,121.0451,121.1042,3600.0
2018-09-26 13:25:00,143.51,143.53,143.41,143.5,8200.0,121.1042,121.121,121.0198,121.0957,8200.0
2018-09-26 13:30:00,143.48,143.58,143.45,143.58,5038.0,121.0789,121.1632,121.0535,121.1632,5038.0
2018-09-26 13:35:00,143.54,143.54,143.44,143.44,3400.0,121.1295,121.1295,121.0451,121.0451,3400.0
2018-09-26 13:40:00,143.46,143.46,143.35,143.39,4969.0,121.062,121.062,120.9692,121.0029,4969.0
2018-09-26 13:45:00,143.42,143.61,143.42,143.61,4110.0,121.0282,121.1886,121.0282,121.1886,4110.0
2018-09-26 13:50:00,143.62,143.62,143.43,143.43,4345.0,121.197,121.197,121.0367,121.0367,4345.0
2018-09-26 13:55:00,143.46,143.47,143.32,143.32,4219.0,121.062,121.0704,120.9438,120.9438,4219.0
2018-09-26 14:00:00,143.38,143.69,143.35,143.57,9272.0,120.9945,121.2561,120.9692,121.1548,9272.0
2018-09-26 14:05:00,143.6,143.6,143.2,143.38,12177.0,121.1801,121.1801,120.8426,120.9945,12177.0
2018-09-26 14:10:00,143.38,143.73,143.38,143.65,9324.0,120.9945,121.2898,120.9945,121.2223,9324.0
2018-09-26 14:15:00,143.68,144.05,143.68,143.97,16866.0,121.2476,121.5599,121.2476,121.4924,16866.0
2018-09-26 14:20:00,143.9,143.91,143.79,143.79,5120.0,121.4333,121.4417,121.3405,121.3405,5120.0
2018-09-26 14:25:00,143.79,143.79,143.55,143.76,6635.0,121.3405,121.3405,121.1379,121.3151,6635.0
2018-09-26 14:30:00,143.76,143.76,143.64,143.64,4717.0,121.3151,121.3151,121.2139,121.2139,4717.0
2018-09-26 14:35:00,143.67,143.71,143.52,143.58,9122.0,121.2392,121.2729,121.1126,121.1632,9122.0
2018-09-26 14:40:00,143.58,143.65,143.5,143.58,6176.0,121.1632,121.2223,121.0957,121.1632,6176.0
2018-09-26 14:45:00,143.58,143.58,143.35,143.4,6716.0,121.1632,121.1632,120.9692,121.0113,6716.0
2018-09-26 14:50:00,143.41,143.46,143.34,143.4,5400.0,121.0198,121.062,120.9607,121.0113,5400.0
2018-09-26 14:55:00,143.4,143.71,143.4,143.56,16039.0,121.0113,121.2729,121.0113,121.1464,16039.0
2018-09-26 15:00:00,143.59,143.69,143.44,143.63,23728.0,121.1717,121.2561,121.0451,121.2054,23728.0
2018-09-26 15:05:00,143.63,143.75,143.42,143.72,13921.0,121.2054,121.3067,121.0282,121.2814,13921.0
2018-09-26 15:10:00,143.72,143.72,143.6,143.7,9022.0,121.2814,121.2814,121.1801,121.2645,9022.0
2018-09-26 15:15:00,143.69,143.86,143.69,143.84,7206.0,121.2561,121.3995,121.2561,121.3826,7206.0
2018-09-26 15:20:00,143.86,144.04,143.82,143.91,8249.0,121.3995,121.5514,121.3658,121.4417,8249.0
2018-09-26 15:25:00,143.92,143.98,143.88,143.9,15267.0,121.4502,121.5008,121.4164,121.4333,15267.0
2018-09-26 15:30:00,143.92,143.97,143.68,143.68,14424.0,121.4502,121.4924,121.2476,121.2476,14424.0
2018-09-26 15:35:00,143.66,143.67,143.45,143.48,18365.0,121.2308,121.2392,121.0535,121.0789,18365.0
2018-09-26 15:40:00,143.49,143.6,143.31,143.31,18418.0,121.0873,121.1801,120.9354,120.9354,18418.0
2018-09-26 15:45:00,143.27,143.3,142.78,142.9,61909.0,120.9016,120.927,120.4881,120.5894,61909.0
2018-09-26 15:50:00,142.9,142.99,142.83,142.94,35204.0,120.5894,120.6654,120.5303,120.6232,35204.0
2018-09-26 15:55:00,142.92,143.09,142.73,142.94,87225.0,120.6063,120.7497,120.4459,120.6232,87225.0
2018-09-27 09:30:00,142.18,142.61,141.41,141.74,30342.0,120.8269,121.1923,120.1725,120.453,30342.0
2018-09-27 09:35:00,142.09,142.37,141.79,141.94,3147.0,120.7504,120.9883,120.4955,120.6229,3147.0
2018-09-27 09:40:00,141.99,142.18,141.57,141.67,5591.0,120.6654,120.8269,120.3085,120.3935,5591.0
2018-09-27 09:45:00,141.67,141.89,141.59,141.71,4467.0,120.3935,120.5804,120.3255,120.4275,4467.0
2018-09-27 09:50:00,141.72,141.8,141.5,141.68,8280.0,120.436,120.504,120.249,120.402,8280.0
2018-09-27 09:55:00,141.67,141.9,141.67,141.88,6800.0,120.3935,120.5889,120.3935,120.5719,6800.0
2018-09-27 10:00:00,141.93,142.25,141.93,142.15,6829.0,120.6144,120.8864,120.6144,120.8014,6829.0
2018-09-27 10:05:00,142.15,142.23,142.08,142.19,3985.0,120.8014,120.8694,120.7419,120.8354,3985.0
2018-09-27 10:10:00,142.23,142.44,142.15,142.33,7860.0,120.8694,121.0478,120.8014,120.9544,7860.0
2018-09-27 10:15:00,142.3,142.43,142.23,142.3,3492.0,120.9289,121.0393,120.8694,120.9289,3492.0
2018-09-27 10:20:00,142.29,142.7,142.17,142.53,12615.0,120.9204,121.2688,120.8184,121.1243,12615.0
2018-09-27 10:25:00,142.47,142.65,142.47,142.51,4563.0,121.0733,121.2263,121.0733,121.1073,4563.0
2018-09-27 10:30:00,142.59,142.68,142.52,142.52,6303.0,121.1753,121.2518,121.1158,121.1158,6303.0
2018-09-27 10:35:00,142.58,142.92,142.53,142.86,8654.0,121.1668,121.4557,121.1243,121.4048,8654.0
2018-09-27 10:40:00,142.87,143.0,142.78,142.78,10849.0,121.4133,121.5237,121.3368,121.3368,10849.0
2018-09-27 10:45:00,142.75,142.84,142.69,142.79,8800.0,121.3113,121.3878,121.2603,121.3453,8800.0
2018-09-27 10:50:00,142.79,142.81,142.45,142.5,8901.0,121.3453,121.3623,121.0563,121.0988,8901.0
2018-09-27 10:55:00,142.46,142.5,142.33,142.4,7412.0,121.0648,121.0988,120.9544,121.0138,7412.0
2018-09-27 11:00:00,142.43,142.56,142.43,142.53,8395.0,121.0393,121.1498,121.0393,121.1243,8395.0
2018-09-27 11:05:00,142.57,142.65,142.51,142.63,4002.0,121.1583,121.2263,121.1073,121.2093,4002.0
2018-09-27 11:10:00,142.65,142.72,142.3,142.4,5783.0,121.2263,121.2858,120.9289,121.0138,5783.0
2018-09-27 11:15:00,142.42,142.57,142.4,142.43,5047.0,121.0308,121.1583,121.0138,121.0393,5047.0
2018-09-27 11:20:00,142.46,142.55,142.45,142.53,3419.0,121.0648,121.1413,121.0563,121.1243,3419.0
2018-09-27 11:25:00,142.53,142.64,142.45,142.56,4442.0,121.1243,121.2178,121.0563,121.1498,4442.0
2018-09-27 11:30:00,142.55,142.55,142.28,142.36,1735.0,121.1413,121.1413,120.9119,120.9798,1735.0
2018-09-27 11:35:00,142.3,142.56,142.3,142.56,6011.0,120.9289,121.1498,120.9289,121.1498,6011.0
2018-09-27 11:40:00,142.52,142.58,142.46,142.46,3020.0,121.1158,121.1668,121.0648,121.0648,3020.0
2018-09-27 11:45:00,142.47,142.58,142.46,142.57,2510.0,121.0733,121.1668,121.0648,121.1583,2510.0
2018-09-27 11:50:00,142.59,142.59,142.39,142.49,8116.0,121.1753,121.1753,121.0053,121.0903,8116.0
2018-09-27 11:55:00,142.48,142.63,142.47,142.59,5063.0,121.0818,121.2093,121.0733,121.1753,5063.0
2018-09-27 12:00:00,142.61,142.61,142.49,142.51,5610.0,121.1923,121.1923,121.0903,121.1073,5610.0
2018-09-27 12:05:00,142.5,142.59,142.44,142.44,7357.0,121.0988,121.1753,121.0478,121.0478,7357.0
2018-09-27 12:10:00,142.44,142.56,142.44,142.56,5746.0,121.0478,121.1498,121.0478,121.1498,5746.0
2018-09-27 12:15:00,142.54,142.73,142.51,142.73,6602.0,121.1328,121.2943,121.1073,121.2943,6602.0
2018-09-27 12:20:00,142.72,142.72,142.53,142.54,4097.0,121.2858,121.2858,121.1243,121.1328,4097.0
2018-09-27 12:25:00,142.49,142.56,142.48,142.54,2242.0,121.0903,121.1498,121.0818,121.1328,2242.0
2018-09-27 12:30:00,142.53,142.58,142.5,142.58,3003.0,121.1243,121.1668,121.0988,121.1668,3003.0
2018-09-27 12:35:00,142.58,142.58,142.5,142.54,3232.0,121.1668,121.1668,121.0988,121.1328,3232.0
2018-09-27 12:40:00,142.57,142.57,142.48,142.49,5908.0,121.1583,121.1583,121.0818,121.0903,5908.0
2018-09-27 12:45:00,142.49,142.52,142.47,142.5,5483.0,121.0903,121.1158,121.0733,121.0988,5483.0
2018-09-27 12:50:00,142.52,142.59,142.49,142.55,4646.0,121.1158,121.1753,121.0903,121.1413,4646.0
2018-09-27 12:55:00,142.55,142.64,142.46,142.48,5509.0,121.1413,121.2178,121.0648,121.0818,5509.0
2018-09-27 13:00:00,142.46,142.46,142.35,142.41,7587.0,121.0648,121.0648,120.9713,121.0223,7587.0
2018-09-27 13:05:00,142.41,142.43,142.3,142.36,6400.0,121.0223,121.0393,120.9289,120.9798,6400.0
2018-09-27 13:10:00,142.34,142.36,142.26,142.26,4291.0,120.9629,120.9798,120.8949,120.8949,4291.0
2018-09-27 13:15:00,142.31,142.32,142.22,142.23,3066.0,120.9374,120.9459,120.8609,120.8694,3066.0
2018-09-27 13:20:00,142.27,142.31,142.18,142.2,6256.0,120.9034,120.9374,120.8269,120.8439,6256.0
2018-09-27 13:25:00,142.22,142.34,142.22,142.34,2309.0,120.8609,120.9629,120.8609,120.9629,2309.0
2018-09-27 13:30:00,142.36,142.43,142.34,142.41,5259.0,120.9798,121.0393,120.9629,121.0223,5259.0
2018-09-27 13:35:00,142.38,142.43,142.35,142.36,1756.0,120.9968,121.0393,120.9713,120.9798,1756.0
2018-09-27 13:40:00,142.34,142.39,142.26,142.37,11279.0,120.9629,121.0053,120.8949,120.9883,11279.0
2018-09-27 13:45:00,142.34,142.34,142.28,142.33,3743.0,120.9629,120.9629,120.9119,120.9544,3743.0
2018-09-27 13:50:00,142.34,142.43,142.33,142.41,5551.0,120.9629,121.0393,120.9544,121.0223,5551.0
2018-09-27 13:55:00,142.43,142.45,142.35,142.35,5434.0,121.0393,121.0563,120.9713,120.9713,5434.0
2018-09-27 14:00:00,142.36,142.37,142.31,142.31,2400.0,120.9798,120.9883,120.9374,120.9374,2400.0
2018-09-27 14:05:00,142.31,142.39,142.28,142.36,6041.0,120.9374,121.0053,120.9119,120.9798,6041.0
2018-09-27 14:10:00,142.36,142.44,142.35,142.44,4030.0,120.9798,121.0478,120.9713,121.0478,4030.0
2018-09-27 14:15:00,142.44,142.49,142.42,142.49,4588.0,121.0478,121.0903,121.0308,121.0903,4588.0
2018-09-27 14:20:00,142.5,142.52,142.45,142.49,7698.0,121.0988,121.1158,121.0563,121.0903,7698.0
2018-09-27 14:25:00,142.48,142.53,142.43,142.51,5588.0,121.0818,121.1243,121.0393,121.1073,5588.0
2018-09-27 14:30:00,142.51,142.51,142.4,142.42,5834.0,121.1073,121.1073,121.0138,121.0308,5834.0
2018-09-27 14:35:00,142.4,142.4,142.35,142.36,4250.0,121.0138,121.0138,120.9713,120.9798,4250.0
2018-09-27 14:40:00,142.36,142.36,142.27,142.27,2180.0,120.9798,120.9798,120.9034,120.9034,2180.0
2018-09-27 14:45:00,142.27,142.3,142.22,142.22,7620.0,120.9034,120.9289,120.8609,120.8609,7620.0
2018-09-27 14:50:00,142.23,142.28,142.2,142.27,5001.0,120.8694,120.9119,120.8439,120.9034,5001.0
2018-09-27 14:55:00,142.28,142.32,142.21,142.25,5116.0,120.9119,120.9459,120.8524,120.8864,5116.0
2018-09-27 15:00:00,142.27,142.34,142.22,142.22,5142.0,120.9034,120.9629,120.8609,120.8609,5142.0
2018-09-27 15:05:00,142.18,142.2,142.12,142.12,3339.0,120.8269,120.8439,120.7759,120.7759,3339.0
2018-09-27 15:10:00,142.12,142.18,142.04,142.13,5162.0,120.7759,120.8269,120.7079,120.7844,5162.0
2018-09-27 15:15:00,142.14,142.2,142.12,142.12,7406.0,120.7929,120.8439,120.7759,120.7759,7406.0
2018-09-27 15:20:00,142.12,142.14,142.0,142.09,7788.0,120.7759,120.7929,120.6739,120.7504,7788.0
2018-09-27 15:25:00,142.07,142.07,141.97,141.98,7377.0,120.7334,120.7334,120.6484,120.6569,7377.0
2018-09-27 15:30:00,141.97,141.97,141.86,141.91,9766.0,120.6484,120.6484,120.5549,120.5974,9766.0
2018-09-27 15:35:00,141.91,141.92,141.81,141.83,9386.0,120.5974,120.6059,120.5124,120.5294,9386.0
2018-09-27 15:40:00,141.83,141.85,141.74,141.78,11533.0,120.5294,120.5464,120.453,120.487,11533.0
2018-09-27 15:45:00,141.78,141.96,141.77,141.92,14478.0,120.487,120.6399,120.4785,120.6059,14478.0
2018-09-27 15:50:00,141.89,142.04,141.88,142.03,24252.0,120.5804,120.7079,120.5719,120.6994,24252.0
2018-09-27 15:55:00,142.02,142.19,141.99,142.05,55565.0,120.6909,120.8354,120.6654,120.7164,55565.0
2018-09-28 09:30:00,141.83,141.92,141.36,141.46,12982.0,120.5294,120.6059,120.13,120.215,12982.0
2018-09-28 09:35:00,141.5,141.6,140.81,140.97,6760.0,120.249,120.334,119.6626,119.7986,6760.0
2018-09-28 09:40:00,140.97,141.26,140.89,141.17,2892.0,119.7986,120.0451,119.7306,119.9686,2892.0
2018-09-28 09:45:00,141.18,141.45,141.15,141.3,3851.0,119.9771,120.2065,119.9516,120.079,3851.0
2018-09-28 09:50:00,141.4,141.59,141.33,141.51,3761.0,120.164,120.3255,120.1045,120.2575,3761.0
2018-09-28 09:55:00,141.47,142.22,141.47,142.21,4101.0,120.2235,120.8609,120.2235,120.8524,4101.0
2018-09-28 10:00:00,141.99,141.99,141.62,141.62,4479.0,120.6654,120.6654,120.351,120.351,4479.0
2018-09-28 10:05:00,141.66,141.76,141.52,141.76,6783.0,120.385,120.47,120.266,120.47,6783.0
2018-09-28 10:10:00,141.74,141.75,141.56,141.63,4898.0,120.453,120.4615,120.3,120.3595,4898.0
2018-09-28 10:15:00,141.59,141.79,141.53,141.79,2691.0,120.3255,120.4955,120.2745,120.4955,2691.0
2018-09-28 10:20:00,141.79,141.85,141.76,141.8,6116.0,120.4955,120.5464,120.47,120.504,6116.0
2018-09-28 10:25:00,141.85,142.08,141.85,142.05,8971.0,120.5464,120.7419,120.5464,120.7164,8971.0
2018-09-28 10:30:00,142.05,142.16,142.01,142.02,6206.0,120.7164,120.8099,120.6824,120.6909,6206.0
2018-09-28 10:35:00,142.01,142.14,142.01,142.13,6150.0,120.6824,120.7929,120.6824,120.7844,6150.0
2018-09-28 10:40:00,142.09,142.12,142.03,142.07,3748.0,120.7504,120.7759,120.6994,120.7334,3748.0
2018-09-28 10:45:00,142.08,142.3,142.05,142.21,11862.0,120.7419,120.9289,120.7164,120.8524,11862.0
2018-09-28 10:50:00,142.19,142.19,141.79,141.79,9943.0,120.8354,120.8354,120.4955,120.4955,9943.0
2018-09-28 10:55:00,141.79,141.84,141.74,141.75,5052.0,120.4955,120.5379,120.453,120.4615,5052.0
2018-09-28 11:00:00,141.77,141.77,141.64,141.64,1620.0,120.4785,120.4785,120.368,120.368,1620.0
2018-09-28 11:05:00,141.61,141.61,141.41,141.45,9088.0,120.3425,120.3425,120.1725,120.2065,9088.0
2018-09-28 11:10:00,141.44,141.48,141.4,141.42,4526.0,120.198,120.232,120.164,120.181,4526.0
2018-09-28 11:15:00,141.4,141.4,141.3,141.35,1177.0,120.164,120.164,120.079,120.1215,1177.0
2018-09-28 11:20:00,141.35,141.43,141.32,141.38,8429.0,120.1215,120.1895,120.096,120.147,8429.0
2018-09-28 11:25:00,141.36,141.4,141.27,141.31,4236.0,120.13,120.164,120.0535,120.0875,4236.0
2018-09-28 11:30:00,141.29,141.3,141.15,141.17,5104.0,120.0705,120.079,119.9516,119.9686,5104.0
2018-09-28 11:35:00,141.16,141.29,141.13,141.24,4030.0,119.9601,120.0705,119.9346,120.0281,4030.0
2018-09-28 11:40:00,141.22,141.25,141.13,141.25,2805.0,120.0111,120.0366,119.9346,120.0366,2805.0
2018-09-28 11:45:00,141.21,141.24,141.16,141.18,3510.0,120.0026,120.0281,119.9601,119.9771,3510.0
2018-09-28 11:50:00,141.22,141.26,141.15,141.15,5389.0,120.0111,120.0451,119.9516,119.9516,5389.0
2018-09-28 11:55:00,141.14,141.17,141.11,141.13,3322.0,119.9431,119.9686,119.9176,119.9346,3322.0
2018-09-28 12:00:00,141.15,141.18,141.06,141.06,7943.0,119.9516,119.9771,119.8751,119.8751,7943.0
2018-09-28 12:05:00,141.05,141.06,140.85,140.99,5494.0,119.8666,119.8751,119.6966,119.8156,5494.0
2018-09-28 12:10:00,140.97,141.02,140.89,140.97,7194.0,119.7986,119.8411,119.7306,119.7986,7194.0
2018-09-28 12:15:00,140.94,141.03,140.87,140.93,7258.0,119.7731,119.8496,119.7136,119.7646,7258.0
2018-09-28 12:20:00,140.9,141.04,140.85,141.04,5417.0,119.7391,119.8581,119.6966,119.8581,5417.0
2018-09-28 12:25:00,141.01,141.01,140.88,140.89,2366.0,119.8326,119.8326,119.7221,119.7306,2366.0
2018-09-28 12:30:00,140.94,140.98,140.85,140.95,5515.0,119.7731,119.8071,119.6966,119.7816,5515.0
2018-09-28 12:35:00,140.92,140.95,140.83,140.83,3984.0,119.7561,119.7816,119.6796,119.6796,3984.0
2018-09-28 12:40:00,140.83,140.89,140.8,140.82,6788.0,119.6796,119.7306,119.6541,119.6711,6788.0
2018-09-28 12:45:00,140.85,140.87,140.56,140.65,7812.0,119.6966,119.7136,119.4502,119.5267,7812.0
2018-09-28 12:50:00,140.65,140.82,140.56,140.82,10051.0,119.5267,119.6711,119.4502,119.6711,10051.0
2018-09-28 12:55:00,140.89,140.97,140.89,140.97,2927.0,119.7306,119.7986,119.7306,119.7986,2927.0
2018-09-28 13:00:00,140.98,140.98,140.89,140.94,3635.0,119.8071,119.8071,119.7306,119.7731,3635.0
2018-09-28 13:05:00,140.98,141.02,140.97,141.02,2779.0,119.8071,119.8411,119.7986,119.8411,2779.0
2018-09-28 13:10:00,141.01,141.16,141.0,141.03,3488.0,119.8326,119.9601,119.8241,119.8496,3488.0
2018-09-28 13:15:00,141.05,141.06,141.0,141.04,2597.0,119.8666,119.8751,119.8241,119.8581,2597.0
2018-09-28 13:20:00,141.02,141.12,141.02,141.09,2600.0,119.8411,119.9261,119.8411,119.9006,2600.0
2018-09-28 13:25:00,141.12,141.15,141.06,141.15,5220.0,119.9261,119.9516,119.8751,119.9516,5220.0
2018-09-28 13:30:00,141.15,141.18,141.1,141.18,4100.0,119.9516,119.9771,119.9091,119.9771,4100.0
2018-09-28 13:35:00,141.17,141.19,141.1,141.13,5021.0,119.9686,119.9856,119.9091,119.9346,5021.0
2018-09-28 13:40:00,141.14,141.19,141.07,141.11,3534.0,119.9431,119.9856,119.8836,119.9176,3534.0
2018-09-28 13:45:00,141.14,141.16,141.03,141.03,4289.0,119.9431,119.9601,119.8496,119.8496,4289.0
2018-09-28 13:50:00,141.03,141.17,141.0,141.1,4076.0,119.8496,119.9686,119.8241,119.9091,4076.0
2018-09-28 13:55:00,141.16,141.24,141.11,141.24,2197.0,119.9601,120.0281,119.9176,120.0281,2197.0
2018-09-28 14:00:00,141.24,141.27,141.08,141.08,4184.0,120.0281,120.0535,119.8921,119.8921,4184.0
2018-09-28 14:05:00,141.04,141.07,140.95,141.05,3837.0,119.8581,119.8836,119.7816,119.8666,3837.0
2018-09-28 14:10:00,141.03,141.13,140.9,141.13,5723.0,119.8496,119.9346,119.7391,119.9346,5723.0
2018-09-28 14:15:00,141.13,141.23,141.02,141.21,6111.0,119.9346,120.0196,119.8411,120.0026,6111.0
2018-09-28 14:20:00,141.18,141.2,141.12,141.14,5369.0,119.9771,119.9941,119.9261,119.9431,5369.0
2018-09-28 14:25:00,141.16,141.18,141.02,141.02,4403.0,119.9601,119.9771,119.8411,119.8411,4403.0
2018-09-28 14:30:00,141.02,141.12,140.84,140.88,12725.0,119.8411,119.9261,119.6881,119.7221,12725.0
2018-09-28 14:35:00,140.86,140.89,140.78,140.78,4569.0,119.7051,119.7306,119.6371,119.6371,4569.0
2018-09-28 14:40:00,140.79,140.87,140.75,140.87,3844.0,119.6456,119.7136,119.6116,119.7136,3844.0
2018-09-28 14:45:00,140.84,140.87,140.72,140.72,5146.0,119.6881,119.7136,119.5861,119.5861,5146.0
2018-09-28 14:50:00,140.72,140.72,140.67,140.72,5321.0,119.5861,119.5861,119.5437,119.5861,5321.0
2018-09-28 14:55:00,140.71,140.76,140.67,140.71,7171.0,119.5777,119.6201,119.5437,119.5777,7171.0
2018-09-28 15:00:00,140.69,140.81,140.66,140.69,9508.0,119.5607,119.6626,119.5352,119.5607,9508.0
2018-09-28 15:05:00,140.69,140.79,140.69,140.79,6698.0,119.5607,119.6456,119.5607,119.6456,6698.0
2018-09-28 15:10:00,140.79,140.79,140.71,140.72,4841.0,119.6456,119.6456,119.5777,119.5861,4841.0
2018-09-28 15:15:00,140.72,140.75,140.69,140.69,7767.0,119.5861,119.6116,119.5607,119.5607,7767.0
2018-09-28 15:20:00,140.69,141.0,140.67,140.96,6953.0,119.5607,119.8241,119.5437,119.7901,6953.0
2018-09-28 15:25:00,140.95,140.99,140.88,140.99,5286.0,119.7816,119.8156,119.7221,119.8156,5286.0
2018-09-28 15:30:00,141.0,141.01,140.77,140.96,16840.0,119.8241,119.8326,119.6286,119.7901,16840.0
2018-09-28 15:35:00,140.94,140.96,140.83,140.87,12777.0,119.7731,119.7901,119.6796,119.7136,12777.0
2018-09-28 15:40:00,140.87,141.05,140.86,140.9,13124.0,119.7136,119.8666,119.7051,119.7391,13124.0
2018-09-28 15:45:00,140.88,141.05,140.82,140.92,14491.0,119.7221,119.8666,119.6711,119.7561,14491.0
2018-09-28 15:50:00,140.9,140.99,140.87,140.99,16108.0,119.7391,119.8156,119.7136,119.8156,16108.0
2018-09-28 15:55:00,140.99,141.17,140.99,141.11,61009.0,119.8156,119.9686,119.8156,119.9176,61009.0
2018-10-01 09:30:00,142.22,142.72,141.92,142.48,12354.0,120.8609,121.2858,120.6059,121.0818,12354.0
2018-10-01 09:35:00,142.36,142.56,141.83,141.91,2225.0,120.9798,121.1498,120.5294,120.5974,2225.0
2018-10-01 09:40:00,141.86,142.24,141.83,141.96,15853.0,120.5549,120.8779,120.5294,120.6399,15853.0
2018-10-01 09:45:00,141.88,141.88,141.57,141.61,3668.0,120.5719,120.5719,120.3085,120.3425,3668.0
2018-10-01 09:50:00,141.79,141.93,141.67,141.93,2516.0,120.4955,120.6144,120.3935,120.6144,2516.0
2018-10-01 09:55:00,141.79,142.49,141.6,142.49,6113.0,120.4955,121.0903,120.334,121.0903,6113.0
2018-10-01 10:00:00,142.36,142.36,141.86,141.87,4435.0,120.9798,120.9798,120.5549,120.5634,4435.0
2018-10-01 10:05:00,141.86,142.1,141.81,141.98,4123.0,120.5549,120.7589,120.5124,120.6569,4123.0
2018-10-01 10:10:00,141.89,142.19,141.84,142.0,10191.0,120.5804,120.8354,120.5379,120.6739,10191.0
2018-10-01 10:15:00,142.0,142.26,141.86,142.25,4664.0,120.6739,120.8949,120.5549,120.8864,4664.0
2018-10-01 10:20:00,142.32,142.38,142.15,142.25,2926.0,120.9459,120.9968,120.8014,120.8864,2926.0
2018-10-01 10:25:00,142.23,142.23,142.08,142.2,4097.0,120.8694,120.8694,120.7419,120.8439,4097.0
2018-10-01 10:30:00,142.25,142.44,142.21,142.41,3316.0,120.8864,121.0478,120.8524,121.0223,3316.0
2018-10-01 10:35:00,142.43,142.5,142.29,142.5,7219.0,121.0393,121.0988,120.9204,121.0988,7219.0
2018-10-01 10:40:00,142.51,142.62,142.46,142.51,5285.0,121.1073,121.2008,121.0648,121.1073,5285.0
2018-10-01 10:45:00,142.59,142.85,142.59,142.73,6776.0,121.1753,121.3963,121.1753,121.2943,6776.0
2018-10-01 10:50:00,142.72,142.86,142.65,142.78,9422.0,121.2858,121.4048,121.2263,121.3368,9422.0
2018-10-01 10:55:00,142.76,142.9,142.76,142.87,6341.0,121.3198,121.4387,121.3198,121.4133,6341.0
2018-10-01 11:00:00,142.87,142.97,142.77,142.77,7221.0,121.4133,121.4982,121.3283,121.3283,7221.0
2018-10-01 11:05:00,142.85,142.96,142.83,142.88,4681.0,121.3963,121.4897,121.3793,121.4218,4681.0
2018-10-01 11:10:00,142.86,142.9,142.82,142.83,3852.0,121.4048,121.4387,121.3708,121.3793,3852.0
2018-10-01 11:15:00,142.83,142.83,142.7,142.78,7612.0,121.3793,121.3793,121.2688,121.3368,7612.0
2018-10-01 11:20:00,142.78,142.8,142.58,142.71,6847.0,121.3368,121.3538,121.1668,121.2773,6847.0
2018-10-01 11:25:00,142.72,142.76,142.64,142.64,4665.0,121.2858,121.3198,121.2178,121.2178,4665.0
2018-10-01 11:30:00,142.59,142.62,142.5,142.59,4650.0,121.1753,121.2008,121.0988,121.1753,4650.0
2018-10-01 11:35:00,142.65,142.71,142.6,142.67,4080.0,121.2263,121.2773,121.1838,121.2433,4080.0
2018-10-01 11:40:00,142.68,142.7,142.61,142.61,4978.0,121.2518,121.2688,121.1923,121.1923,4978.0
2018-10-01 11:45:00,142.64,142.98,142.57,142.85,32828.0,121.2178,121.5067,121.1583,121.3963,32828.0
2018-10-01 11:50:00,142.85,143.0,142.77,142.95,12358.0,121.3963,121.5237,121.3283,121.4812,12358.0
2018-10-01 11:55:00,142.98,143.02,142.91,142.99,6955.0,121.5067,121.5407,121.4472,121.5152,6955.0
2018-10-01 12:00:00,142.95,142.99,142.85,142.85,7200.0,121.4812,121.5152,121.3963,121.3963,7200.0
2018-10-01 12:05:00,142.86,142.91,142.85,142.86,4485.0,121.4048,121.4472,121.3963,121.4048,4485.0
2018-10-01 12:10:00,142.85,142.87,142.79,142.84,5882.0,121.3963,121.4133,121.3453,121.3878,5882.0
2018-10-01 12:15:00,142.83,142.84,142.68,142.73,3331.0,121.3793,121.3878,121.2518,121.2943,3331.0
2018-10-01 12:20:00,142.72,142.78,142.38,142.38,7983.0,121.2858,121.3368,120.9968,120.9968,7983.0
2018-10-01 12:25:00,142.41,142.47,142.31,142.44,5711.0,121.0223,121.0733,120.9374,121.0478,5711.0
2018-10-01 12:30:00,142.42,142.47,142.37,142.46,2238.0,121.0308,121.0733,120.9883,121.0648,2238.0
2018-10-01 12:35:00,142.42,142.54,142.35,142.52,6668.0,121.0308,121.1328,120.9713,121.1158,6668.0
2018-10-01 12:40:00,142.51,142.52,142.43,142.46,3900.0,121.1073,121.1158,121.0393,121.0648,3900.0
2018-10-01 12:45:00,142.42,142.51,142.23,142.34,14348.0,121.0308,121.1073,120.8694,120.9629,14348.0
2018-10-01 12:50:00,142.36,142.52,142.36,142.5,3736.0,120.9798,121.1158,120.9798,121.0988,3736.0
2018-10-01 12:55:00,142.5,142.53,142.45,142.45,1911.0,121.0988,121.1243,121.0563,121.0563,1911.0
2018-10-01 13:00:00,142.45,142.58,142.45,142.57,3400.0,121.0563,121.1668,121.0563,121.1583,3400.0
2018-10-01 13:05:00,142.63,142.71,142.59,142.6,4622.0,121.2093,121.2773,121.1753,121.1838,4622.0
2018-10-01 13:10:00,142.62,142.68,142.55,142.65,6506.0,121.2008,121.2518,121.1413,121.2263,6506.0
2018-10-01 13:15:00,142.63,142.69,142.61,142.67,3685.0,121.2093,121.2603,121.1923,121.2433,3685.0
2018-10-01 13:20:00,142.68,142.71,142.67,142.67,2400.0,121.2518,121.2773,121.2433,121.2433,2400.0
2018-10-01 13:25:00,142.67,142.69,142.59,142.62,8246.0,121.2433,121.2603,121.1753,121.2008,8246.0
2018-10-01 13:30:00,142.62,142.73,142.57,142.67,5051.0,121.2008,121.2943,121.1583,121.2433,5051.0
2018-10-01 13:35:00,142.69,142.72,142.64,142.72,4198.0,121.2603,121.2858,121.2178,121.2858,4198.0
2018-10-01 13:40:00,142.71,142.73,142.69,142.73,9935.0,121.2773,121.2943,121.2603,121.2943,9935.0
2018-10-01 13:45:00,142.74,142.9,142.74,142.88,11084.0,121.3028,121.4387,121.3028,121.4218,11084.0
2018-10-01 13:50:00,142.88,142.88,142.81,142.88,10625.0,121.4218,121.4218,121.3623,121.4218,10625.0
2018-10-01 13:55:00,142.89,142.92,142.78,142.86,10650.0,121.4303,121.4557,121.3368,121.4048,10650.0
2018-10-01 14:00:00,142.85,142.9,142.82,142.89,25007.0,121.3963,121.4387,121.3708,121.4303,25007.0
2018-10-01 14:05:00,142.92,143.05,142.92,143.04,7884.0,121.4557,121.5662,121.4557,121.5577,7884.0
2018-10-01 14:10:00,143.07,143.15,143.07,143.14,12582.0,121.5832,121.6512,121.5832,121.6427,12582.0
2018-10-01 14:15:00,143.16,143.21,143.11,143.18,14216.0,121.6597,121.7022,121.6172,121.6767,14216.0
2018-10-01 14:20:00,143.14,143.19,142.99,143.04,21464.0,121.6427,121.6852,121.5152,121.5577,21464.0
2018-10-01 14:25:00,143.04,143.18,143.04,143.13,20388.0,121.5577,121.6767,121.5577,121.6342,20388.0
2018-10-01 14:30:00,143.14,143.14,142.99,143.07,16017.0,121.6427,121.6427,121.5152,121.5832,16017.0
2018-10-01 14:35:00,143.05,143.13,143.05,143.11,9975.0,121.5662,121.6342,121.5662,121.6172,9975.0
2018-10-01 14:40:00,143.1,143.15,143.05,143.15,10940.0,121.6087,121.6512,121.5662,121.6512,10940.0
2018-10-01 14:45:00,143.14,143.16,143.09,143.14,21086.0,121.6427,121.6597,121.6002,121.6427,21086.0
2018-10-01 14:50:00,143.12,143.27,143.12,143.12,25369.0,121.6257,121.7532,121.6257,121.6257,25369.0
2018-10-01 14:55:00,143.12,143.21,143.1,143.13,8856.0,121.6257,121.7022,121.6087,121.6342,8856.0
2018-10-01 15:00:00,143.14,143.32,143.13,143.3,26652.0,121.6427,121.7957,121.6342,121.7787,26652.0
2018-10-01 15:05:00,143.31,143.34,143.17,143.19,22934.0,121.7872,121.8127,121.6682,121.6852,22934.0
2018-10-01 15:10:00,143.2,143.22,143.15,143.21,21240.0,121.6937,121.7107,121.6512,121.7022,21240.0
2018-10-01 15:15:00,143.22,143.24,143.09,143.18,47078.0,121.7107,121.7277,121.6002,121.6767,47078.0
2018-10-01 15:20:00,143.18,143.18,143.05,143.08,27475.0,121.6767,121.6767,121.5662,121.5917,27475.0
2018-10-01 15:25:00,143.07,143.07,142.76,142.87,19591.0,121.5832,121.5832,121.3198,121.4133,19591.0
2018-10-01 15:30:00,142.88,142.88,142.52,142.6,24725.0,121.4218,121.4218,121.1158,121.1838,24725.0
2018-10-01 15:35:00,142.58,142.7,142.53,142.63,44834.0,121.1668,121.2688,121.1243,121.2093,44834.0
2018-10-01 15:40:00,142.65,142.66,142.46,142.5,46809.0,121.2263,121.2348,121.0648,121.0988,46809.0
2018-10-01 15:45:00,142.52,143.01,142.5,142.88,58709.0,121.1158,121.5322,121.0988,121.4218,58709.0
2018-10-01 15:50:00,142.89,142.99,142.83,142.99,79249.0,121.4303,121.5152,121.3793,121.5152,79249.0
2018-10-01 15:55:00,143.0,143.33,143.0,143.15,190744.0,121.5237,121.8042,121.5237,121.6512,190744.0
2018-10-02 09:30:00,143.45,143.82,143.09,143.68,16324.0,121.9061,122.2206,121.6002,122.1016,16324.0
2018-10-02 09:35:00,143.95,144.04,143.39,143.52,8517.0,122.3311,122.4075,121.8552,121.9656,8517.0
2018-10-02 09:40:00,143.58,143.63,143.16,143.62,6546.0,122.0166,122.0591,121.6597,122.0506,6546.0
2018-10-02 09:45:00,143.67,143.73,143.25,143.29,3655.0,122.0931,122.1441,121.7362,121.7702,3655.0
2018-10-02 09:50:00,143.26,143.65,143.25,143.55,8294.0,121.7447,122.0761,121.7362,121.9911,8294.0
2018-10-02 09:55:00,143.5,143.59,143.44,143.51,4969.0,121.9486,122.0251,121.8976,121.9571,4969.0
2018-10-02 10:00:00,143.56,143.71,143.39,143.4,3345.0,121.9996,122.1271,121.8552,121.8637,3345.0
2018-10-02 10:05:00,143.39,143.55,143.33,143.54,4808.0,121.8552,121.9911,121.8042,121.9826,4808.0
2018-10-02 10:10:00,143.56,143.75,143.51,143.58,8102.0,121.9996,122.1611,121.9571,122.0166,8102.0
2018-10-02 10:15:00,143.55,143.64,143.43,143.43,7967.0,121.9911,122.0676,121.8892,121.8892,7967.0
2018-10-02 10:20:00,143.36,143.36,143.19,143.27,2200.0,121.8297,121.8297,121.6852,121.7532,2200.0
2018-10-02 10:25:00,143.3,143.56,143.29,143.55,3547.0,121.7787,121.9996,121.7702,121.9911,3547.0
2018-10-02 10:30:00,143.49,143.49,143.18,143.18,2400.0,121.9401,121.9401,121.6767,121.6767,2400.0
2018-10-02 10:35:00,143.24,143.24,143.13,143.18,5082.0,121.7277,121.7277,121.6342,121.6767,5082.0
2018-10-02 10:40:00,143.17,143.25,143.0,143.09,4715.0,121.6682,121.7362,121.5237,121.6002,4715.0
2018-10-02 10:45:00,143.12,143.3,143.12,143.28,9873.0,121.6257,121.7787,121.6257,121.7617,9873.0
2018-10-02 10:50:00,143.27,143.48,143.17,143.34,8821.0,121.7532,121.9316,121.6682,121.8127,8821.0
2018-10-02 10:55:00,143.29,143.41,143.29,143.41,3092.0,121.7702,121.8722,121.7702,121.8722,3092.0
2018-10-02 11:00:00,143.35,143.57,143.32,143.51,4095.0,121.8212,122.0081,121.7957,121.9571,4095.0
2018-10-02 11:05:00,143.51,143.68,143.48,143.64,3853.0,121.9571,122.1016,121.9316,122.0676,3853.0
2018-10-02 11:10:00,143.73,143.73,143.59,143.69,2564.0,122.1441,122.1441,122.0251,122.1101,2564.0
2018-10-02 11:15:00,143.76,144.0,143.71,143.96,14812.0,122.1696,122.3735,122.1271,122.3396,14812.0
2018-10-02 11:20:00,144.04,144.06,143.88,144.06,25350.0,122.4075,122.4245,122.2716,122.4245,25350.0
2018-10-02 11:25:00,144.03,144.19,143.97,144.02,8735.0,122.399,122.535,122.3481,122.3905,8735.0
2018-10-02 11:30:00,144.04,144.11,144.0,144.03,3447.0,122.4075,122.467,122.3735,122.399,3447.0
2018-10-02 11:35:00,144.0,144.17,143.96,144.11,4973.0,122.3735,122.518,122.3396,122.467,4973.0
2018-10-02 11:40:00,144.11,144.19,144.08,144.14,3657.0,122.467,122.535,122.4415,122.4925,3657.0
2018-10-02 11:45:00,144.16,144.24,144.05,144.08,5501.0,122.5095,122.5775,122.416,122.4415,5501.0
2018-10-02 11:50:00,144.06,144.1,143.96,144.07,6683.0,122.4245,122.4585,122.3396,122.433,6683.0
2018-10-02 11:55:00,144.1,144.13,144.02,144.06,3172.0,122.4585,122.484,122.3905,122.4245,3172.0
2018-10-02 12:00:00,144.11,144.12,144.0,144.04,4168.0,122.467,122.4755,122.3735,122.4075,4168.0
2018-10-02 12:05:00,144.08,144.19,143.98,144.1,7427.0,122.4415,122.535,122.3566,122.4585,7427.0
2018-10-02 12:10:00,144.1,144.25,144.07,144.1,5740.0,122.4585,122.586,122.433,122.4585,5740.0
2018-10-02 12:15:00,144.08,144.09,143.94,144.02,5383.0,122.4415,122.45,122.3226,122.3905,5383.0
2018-10-02 12:20:00,144.0,144.03,143.96,144.03,1400.0,122.3735,122.399,122.3396,122.399,1400.0
2018-10-02 12:25:00,144.07,144.07,143.95,143.97,4412.0,122.433,122.433,122.3311,122.3481,4412.0
2018-10-02 12:30:00,144.0,144.04,143.94,144.01,4619.0,122.3735,122.4075,122.3226,122.382,4619.0
2018-10-02 12:35:00,144.03,144.2,144.03,144.15,8460.0,122.399,122.5435,122.399,122.501,8460.0
2018-10-02 12:40:00,144.09,144.11,144.03,144.09,4600.0,122.45,122.467,122.399,122.45,4600.0
2018-10-02 12:45:00,144.08,144.11,144.05,144.1,5903.0,122.4415,122.467,122.416,122.4585,5903.0
2018-10-02 12:50:00,144.12,144.2,144.05,144.1,8679.0,122.4755,122.5435,122.416,122.4585,8679.0
2018-10-02 12:55:00,144.12,144.2,144.05,144.16,7662.0,122.4755,122.5435,122.416,122.5095,7662.0
2018-10-02 13:00:00,144.19,144.26,144.19,144.26,3055.0,122.535,122.5945,122.535,122.5945,3055.0
2018-10-02 13:05:00,144.27,144.28,144.12,144.24,8982.0,122.603,122.6115,122.4755,122.5775,8982.0
2018-10-02 13:10:00,144.25,144.25,144.11,144.15,4321.0,122.586,122.586,122.467,122.501,4321.0
2018-10-02 13:15:00,144.19,144.24,144.15,144.16,6751.0,122.535,122.5775,122.501,122.5095,6751.0
2018-10-02 13:20:00,144.15,144.23,144.14,144.18,2944.0,122.501,122.569,122.4925,122.5265,2944.0
2018-10-02 13:25:00,144.14,144.21,144.14,144.17,2501.0,122.4925,122.552,122.4925,122.518,2501.0
2018-10-02 13:30:00,144.15,144.22,144.12,144.18,5258.0,122.501,122.5605,122.4755,122.5265,5258.0
2018-10-02 13:35:00,144.24,144.3,144.18,144.2,7094.0,122.5775,122.6285,122.5265,122.5435,7094.0
2018-10-02 13:40:00,144.22,144.33,144.19,144.19,3081.0,122.5605,122.654,122.535,122.535,3081.0
2018-10-02 13:45:00,144.21,144.31,144.2,144.2,6921.0,122.552,122.637,122.5435,122.5435,6921.0
2018-10-02 13:50:00,144.2,144.23,144.09,144.23,6175.0,122.5435,122.569,122.45,122.569,6175.0
2018-10-02 13:55:00,144.24,144.36,144.23,144.36,3499.0,122.5775,122.6795,122.569,122.6795,3499.0
2018-10-02 14:00:00,144.38,144.42,144.3,144.42,4319.0,122.6965,122.7305,122.6285,122.7305,4319.0
2018-10-02 14:05:00,144.43,144.46,144.39,144.45,2683.0,122.739,122.7645,122.705,122.756,2683.0
2018-10-02 14:10:00,144.43,144.53,144.4,144.53,5450.0,122.739,122.8239,122.7135,122.8239,5450.0
2018-10-02 14:15:00,144.54,144.74,144.53,144.72,12510.0,122.8324,123.0024,122.8239,122.9854,12510.0
2018-10-02 14:20:00,144.71,144.74,144.48,144.59,8646.0,122.9769,123.0024,122.7815,122.8749,8646.0
2018-10-02 14:25:00,144.6,144.61,144.51,144.56,9468.0,122.8834,122.8919,122.807,122.8494,9468.0
2018-10-02 14:30:00,144.56,144.7,144.52,144.63,8227.0,122.8494,122.9684,122.8155,122.9089,8227.0
2018-10-02 14:35:00,144.61,144.62,144.4,144.45,14755.0,122.8919,122.9004,122.7135,122.756,14755.0
2018-10-02 14:40:00,144.46,144.51,144.37,144.43,13607.0,122.7645,122.807,122.688,122.739,13607.0
2018-10-02 14:45:00,144.41,144.48,144.35,144.42,18103.0,122.722,122.7815,122.671,122.7305,18103.0
2018-10-02 14:50:00,144.41,144.45,144.32,144.32,5394.0,122.722,122.756,122.6455,122.6455,5394.0
2018-10-02 14:55:00,144.29,144.29,144.13,144.14,5977.0,122.62,122.62,122.484,122.4925,5977.0
2018-10-02 15:00:00,144.15,144.22,144.1,144.13,8957.0,122.501,122.5605,122.4585,122.484,8957.0
2018-10-02 15:05:00,144.15,144.29,144.13,144.29,10100.0,122.501,122.62,122.484,122.62,10100.0
2018-10-02 15:10:00,144.3,144.3,144.19,144.26,15362.0,122.6285,122.6285,122.535,122.5945,15362.0
2018-10-02 15:15:00,144.25,144.41,144.23,144.34,12816.0,122.586,122.722,122.569,122.6625,12816.0
2018-10-02 15:20:00,144.33,144.37,144.27,144.3,12422.0,122.654,122.688,122.603,122.6285,12422.0
2018-10-02 15:25:00,144.33,144.43,144.31,144.34,11302.0,122.654,122.739,122.637,122.6625,11302.0
2018-10-02 15:30:00,144.36,144.52,144.36,144.45,18130.0,122.6795,122.8155,122.6795,122.756,18130.0
2018-10-02 15:35:00,144.46,144.54,144.39,144.41,21297.0,122.7645,122.8324,122.705,122.722,21297.0
2018-10-02 15:40:00,144.4,144.61,144.4,144.53,17899.0,122.7135,122.8919,122.7135,122.8239,17899.0
2018-10-02 15:45:00,144.53,144.81,144.53,144.75,30072.0,122.8239,123.0619,122.8239,123.0109,30072.0
2018-10-02 15:50:00,144.76,144.79,144.6,144.68,40140.0,123.0194,123.0449,122.8834,122.9514,40140.0
2018-10-02 15:55:00,144.66,144.82,144.66,144.7,65848.0,122.9344,123.0704,122.9344,122.9684,65848.0
2018-10-03 09:30:00,144.94,145.0,144.17,144.71,28100.0,123.1724,123.2234,122.518,122.9769,28100.0
2018-10-03 09:35:00,144.77,144.91,144.7,144.87,7059.0,123.0279,123.1469,122.9684,123.1129,7059.0
2018-10-03 09:40:00,144.77,144.84,144.31,144.31,23533.0,123.0279,123.0874,122.637,122.637,23533.0
2018-10-03 09:45:00,144.29,144.29,143.95,144.15,16668.0,122.62,122.62,122.3311,122.501,16668.0
2018-10-03 09:50:00,144.15,144.18,143.85,144.0,16660.0,122.501,122.5265,122.2461,122.3735,16660.0
2018-10-03 09:55:00,143.95,144.03,143.62,143.62,14653.0,122.3311,122.399,122.0506,122.0506,14653.0
2018-10-03 10:00:00,143.65,143.8,143.65,143.68,16664.0,122.0761,122.2036,122.0761,122.1016,16664.0
2018-10-03 10:05:00,143.73,144.22,143.72,144.1,11415.0,122.1441,122.5605,122.1356,122.4585,11415.0
2018-10-03 10:10:00,144.06,144.28,143.97,144.22,13402.0,122.4245,122.6115,122.3481,122.5605,13402.0
2018-10-03 10:15:00,144.39,144.55,144.24,144.41,24601.0,122.705,122.8409,122.5775,122.722,24601.0
2018-10-03 10:20:00,144.47,144.66,144.33,144.62,6219.0,122.773,122.9344,122.654,122.9004,6219.0
2018-10-03 10:25:00,144.64,144.64,144.36,144.36,3750.0,122.9174,122.9174,122.6795,122.6795,3750.0
2018-10-03 10:30:00,144.34,144.48,144.26,144.47,14160.0,122.6625,122.7815,122.5945,122.773,14160.0
2018-10-03 10:35:00,144.44,144.44,144.31,144.4,4340.0,122.7475,122.7475,122.637,122.7135,4340.0
2018-10-03 10:40:00,144.36,144.56,144.29,144.56,4680.0,122.6795,122.8494,122.62,122.8494,4680.0
2018-10-03 10:45:00,144.64,144.85,144.61,144.84,4150.0,122.9174,123.0959,122.8919,123.0874,4150.0
2018-10-03 10:50:00,144.84,144.88,144.68,144.68,10139.0,123.0874,123.1214,122.9514,122.9514,10139.0
2018-10-03 10:55:00,144.68,144.84,144.68,144.84,5456.0,122.9514,123.0874,122.9514,123.0874,5456.0
2018-10-03 11:00:00,144.86,144.87,144.58,144.58,5970.0,123.1044,123.1129,122.8664,122.8664,5970.0
2018-10-03 11:05:00,144.66,144.77,144.64,144.72,10100.0,122.9344,123.0279,122.9174,122.9854,10100.0
2018-10-03 11:10:00,144.72,144.72,144.63,144.67,3047.0,122.9854,122.9854,122.9089,122.9429,3047.0
2018-10-03 11:15:00,144.67,144.74,144.62,144.67,4227.0,122.9429,123.0024,122.9004,122.9429,4227.0
2018-10-03 11:20:00,144.61,144.77,144.55,144.72,12155.0,122.8919,123.0279,122.8409,122.9854,12155.0
2018-10-03 11:25:00,144.7,144.75,144.67,144.7,18066.0,122.9684,123.0109,122.9429,122.9684,18066.0
2018-10-03 11:30:00,144.69,144.71,144.54,144.54,9422.0,122.9599,122.9769,122.8324,122.8324,9422.0
2018-10-03 11:35:00,144.55,144.81,144.55,144.75,9211.0,122.8409,123.0619,122.8409,123.0109,9211.0
2018-10-03 11:40:00,144.76,144.77,144.64,144.74,2963.0,123.0194,123.0279,122.9174,123.0024,2963.0
2018-10-03 11:45:00,144.72,144.79,144.7,144.78,2859.0,122.9854,123.0449,122.9684,123.0364,2859.0
2018-10-03 11:50:00,144.78,144.8,144.6,144.66,13521.0,123.0364,123.0534,122.8834,122.9344,13521.0
2018-10-03 11:55:00,144.63,144.68,144.63,144.63,1855.0,122.9089,122.9514,122.9089,122.9089,1855.0
2018-10-03 12:00:00,144.64,144.73,144.62,144.73,3206.0,122.9174,122.9939,122.9004,122.9939,3206.0
2018-10-03 12:05:00,144.69,144.71,144.62,144.63,4731.0,122.9599,122.9769,122.9004,122.9089,4731.0
2018-10-03 12:10:00,144.64,144.73,144.62,144.7,3372.0,122.9174,122.9939,122.9004,122.9684,3372.0
2018-10-03 12:15:00,144.71,144.75,144.68,144.69,5200.0,122.9769,123.0109,122.9514,122.9599,5200.0
2018-10-03 12:20:00,144.69,144.77,144.69,144.73,4106.0,122.9599,123.0279,122.9599,122.9939,4106.0
2018-10-03 12:25:00,144.77,144.84,144.75,144.81,3300.0,123.0279,123.0874,123.0109,123.0619,3300.0
2018-10-03 12:30:00,144.83,145.03,144.81,145.0,4500.0,123.0789,123.2489,123.0619,123.2234,4500.0
2018-10-03 12:35:00,145.0,145.02,144.95,144.95,5023.0,123.2234,123.2404,123.1809,123.1809,5023.0
2018-10-03 12:40:00,144.97,144.99,144.88,144.91,3798.0,123.1979,123.2149,123.1214,123.1469,3798.0
2018-10-03 12:45:00,144.86,144.88,144.74,144.84,5445.0,123.1044,123.1214,123.0024,123.0874,5445.0
2018-10-03 12:50:00,144.87,144.9,144.81,144.81,9092.0,123.1129,123.1384,123.0619,123.0619,9092.0
2018-10-03 12:55:00,144.75,144.82,144.66,144.7,7308.0,123.0109,123.0704,122.9344,122.9684,7308.0
2018-10-03 13:00:00,144.68,144.75,144.68,144.72,3134.0,122.9514,123.0109,122.9514,122.9854,3134.0
2018-10-03 13:05:00,144.69,144.69,144.62,144.67,10617.0,122.9599,122.9599,122.9004,122.9429,10617.0
2018-10-03 13:10:00,144.68,144.69,144.54,144.59,7808.0,122.9514,122.9599,122.8324,122.8749,7808.0
2018-10-03 13:15:00,144.61,144.77,144.59,144.68,49845.0,122.8919,123.0279,122.8749,122.9514,49845.0
2018-10-03 13:20:00,144.67,144.78,144.48,144.48,6402.0,122.9429,123.0364,122.7815,122.7815,6402.0
2018-10-03 13:25:00,144.48,144.52,144.42,144.52,5232.0,122.7815,122.8155,122.7305,122.8155,5232.0
2018-10-03 13:30:00,144.56,144.67,144.52,144.62,7660.0,122.8494,122.9429,122.8155,122.9004,7660.0
2018-10-03 13:35:00,144.64,144.65,144.59,144.59,2496.0,122.9174,122.9259,122.8749,122.8749,2496.0
2018-10-03 13:40:00,144.57,144.67,144.56,144.66,11653.0,122.8579,122.9429,122.8494,122.9344,11653.0
2018-10-03 13:45:00,144.64,144.68,144.58,144.63,6513.0,122.9174,122.9514,122.8664,122.9089,6513.0
2018-10-03 13:50:00,144.63,144.86,144.62,144.72,33879.0,122.9089,123.1044,122.9004,122.9854,33879.0
2018-10-03 13:55:00,144.69,144.84,144.67,144.71,20655.0,122.9599,123.0874,122.9429,122.9769,20655.0
2018-10-03 14:00:00,144.71,144.88,144.71,144.85,12817.0,122.9769,123.1214,122.9769,123.0959,12817.0
2018-10-03 14:05:00,144.86,145.04,144.86,145.04,8157.0,123.1044,123.2574,123.1044,123.2574,8157.0
2018-10-03 14:10:00,145.02,145.03,144.93,144.94,7680.0,123.2404,123.2489,123.1639,123.1724,7680.0
2018-10-03 14:15:00,144.97,144.97,144.9,144.96,3765.0,123.1979,123.1979,123.1384,123.1894,3765.0
2018-10-03 14:20:00,144.98,145.02,144.93,144.94,13015.0,123.2064,123.2404,123.1639,123.1724,13015.0
2018-10-03 14:25:00,144.95,144.95,144.78,144.89,5442.0,123.1809,123.1809,123.0364,123.1299,5442.0
2018-10-03 14:30:00,144.9,144.93,144.75,144.75,8568.0,123.1384,123.1639,123.0109,123.0109,8568.0
2018-10-03 14:35:00,144.73,144.73,144.37,144.53,66623.0,122.9939,122.9939,122.688,122.8239,66623.0
2018-10-03 14:40:00,144.49,144.54,144.19,144.21,15021.0,122.79,122.8324,122.535,122.552,15021.0
2018-10-03 14:45:00,144.21,144.21,143.96,143.97,23730.0,122.552,122.552,122.3396,122.3481,23730.0
2018-10-03 14:50:00,143.97,143.98,143.76,143.78,22502.0,122.3481,122.3566,122.1696,122.1866,22502.0
2018-10-03 14:55:00,143.77,144.18,143.77,144.17,20041.0,122.1781,122.5265,122.1781,122.518,20041.0
2018-10-03 15:00:00,144.17,144.19,143.86,143.89,12054.0,122.518,122.535,122.2546,122.2801,12054.0
2018-10-03 15:05:00,143.89,143.93,143.77,143.81,9547.0,122.2801,122.3141,122.1781,122.2121,9547.0
2018-10-03 15:10:00,143.83,143.86,143.65,143.68,14719.0,122.2291,122.2546,122.0761,122.1016,14719.0
2018-10-03 15:15:00,143.64,143.67,143.28,143.32,12797.0,122.0676,122.0931,121.7617,121.7957,12797.0
2018-10-03 15:20:00,143.33,143.5,143.3,143.43,21648.0,121.8042,121.9486,121.7787,121.8892,21648.0
2018-10-03 15:25:00,143.43,143.47,143.3,143.44,7379.0,121.8892,121.9231,121.7787,121.8976,7379.0
2018-10-03 15:30:00,143.46,143.54,143.43,143.46,13472.0,121.9146,121.9826,121.8892,121.9146,13472.0
2018-10-03 15:35:00,143.44,143.52,143.38,143.4,10823.0,121.8976,121.9656,121.8467,121.8637,10823.0
2018-10-03 15:40:00,143.4,143.5,143.39,143.42,22989.0,121.8637,121.9486,121.8552,121.8807,22989.0
2018-10-03 15:45:00,143.43,143.81,143.43,143.79,20191.0,121.8892,122.2121,121.8892,122.1951,20191.0
2018-10-03 15:50:00,143.81,143.84,143.75,143.82,34925.0,122.2121,122.2376,122.1611,122.2206,34925.0
2018-10-03 15:55:00,143.82,143.86,143.69,143.71,86658.0,122.2206,122.2546,122.1101,122.1271,86658.0
2018-10-04 09:30:00,143.61,143.73,143.29,143.29,8341.0,122.0421,122.1441,121.7702,121.7702,8341.0
2018-10-04 09:35:00,143.59,143.61,143.34,143.5,4293.0,122.0251,122.0421,121.8127,121.9486,4293.0
2018-10-04 09:40:00,143.59,143.98,143.56,143.75,10100.0,122.0251,122.3566,121.9996,122.1611,10100.0
2018-10-04 09:45:00,143.61,143.84,143.52,143.76,4505.0,122.0421,122.2376,121.9656,122.1696,4505.0
2018-10-04 09:50:00,143.81,143.93,143.73,143.87,71789.0,122.2121,122.3141,122.1441,122.2631,71789.0
2018-10-04 09:55:00,143.81,143.88,143.51,143.8,8235.0,122.2121,122.2716,121.9571,122.2036,8235.0
2018-10-04 10:00:00,143.75,144.27,143.75,143.84,9983.0,122.1611,122.603,122.1611,122.2376,9983.0
2018-10-04 10:05:00,143.8,144.0,143.79,143.96,3935.0,122.2036,122.3735,122.1951,122.3396,3935.0
2018-10-04 10:10:00,143.93,143.97,143.66,143.87,6314.0,122.3141,122.3481,122.0846,122.2631,6314.0
2018-10-04 10:15:00,143.82,144.02,143.72,143.97,11174.0,122.2206,122.3905,122.1356,122.3481,11174.0
2018-10-04 10:20:00,143.97,144.03,143.71,143.72,55316.0,122.3481,122.399,122.1271,122.1356,55316.0
2018-10-04 10:25:00,143.72,144.04,143.61,143.9,8536.0,122.1356,122.4075,122.0421,122.2886,8536.0
2018-10-04 10:30:00,143.82,143.89,143.57,143.74,9250.0,122.2206,122.2801,122.0081,122.1526,9250.0
2018-10-04 10:35:00,143.63,143.83,143.56,143.57,29890.0,122.0591,122.2291,121.9996,122.0081,29890.0
2018-10-04 10:40:00,143.58,143.6,143.46,143.56,6600.0,122.0166,122.0336,121.9146,121.9996,6600.0
2018-10-04 10:45:00,143.61,143.65,143.42,143.58,6200.0,122.0421,122.0761,121.8807,122.0166,6200.0
2018-10-04 10:50:00,143.57,143.64,143.11,143.11,5662.0,122.0081,122.0676,121.6172,121.6172,5662.0
2018-10-04 10:55:00,143.12,143.34,143.01,143.09,9026.0,121.6257,121.8127,121.5322,121.6002,9026.0
2018-10-04 11:00:00,143.14,143.44,143.12,143.38,9195.0,121.6427,121.8976,121.6257,121.8467,9195.0
2018-10-04 11:05:00,143.33,143.33,143.17,143.17,6100.0,121.8042,121.8042,121.6682,121.6682,6100.0
2018-10-04 11:10:00,143.16,143.32,143.13,143.16,15600.0,121.6597,121.7957,121.6342,121.6597,15600.0
2018-10-04 11:15:00,143.17,143.43,143.17,143.4,3500.0,121.6682,121.8892,121.6682,121.8637,3500.0
2018-10-04 11:20:00,143.47,143.52,143.33,143.51,5721.0,121.9231,121.9656,121.8042,121.9571,5721.0
2018-10-04 11:25:00,143.52,143.52,143.38,143.41,3624.0,121.9656,121.9656,121.8467,121.8722,3624.0
2018-10-04 11:30:00,143.43,143.64,143.43,143.48,11661.0,121.8892,122.0676,121.8892,121.9316,11661.0
2018-10-04 11:35:00,143.51,143.64,143.45,143.48,3725.0,121.9571,122.0676,121.9061,121.9316,3725.0
2018-10-04 11:40:00,143.5,143.54,143.18,143.18,2606.0,121.9486,121.9826,121.6767,121.6767,2606.0
2018-10-04 11:45:00,143.22,143.42,143.22,143.3,4562.0,121.7107,121.8807,121.7107,121.7787,4562.0
2018-10-04 11:50:00,143.24,143.24,143.03,143.15,28108.0,121.7277,121.7277,121.5492,121.6512,28108.0
2018-10-04 11:55:00,143.13,143.13,142.95,143.0,22830.0,121.6342,121.6342,121.4812,121.5237,22830.0
2018-10-04 12:00:00,142.93,142.95,142.78,142.78,6404.0,121.4642,121.4812,121.3368,121.3368,6404.0
2018-10-04 12:05:00,142.77,143.03,142.67,143.01,21541.0,121.3283,121.5492,121.2433,121.5322,21541.0
2018-10-04 12:10:00,142.96,142.97,142.86,142.88,5300.0,121.4897,121.4982,121.4048,121.4218,5300.0
2018-10-04 12:15:00,142.9,142.95,142.78,142.87,3470.0,121.4387,121.4812,121.3368,121.4133,3470.0
2018-10-04 12:20:00,142.82,142.82,142.64,142.7,9300.0,121.3708,121.3708,121.2178,121.2688,9300.0
2018-10-04 12:25:00,142.65,142.89,142.62,142.89,8229.0,121.2263,121.4303,121.2008,121.4303,8229.0
2018-10-04 12:30:00,142.88,143.09,142.82,143.01,19511.0,121.4218,121.6002,121.3708,121.5322,19511.0
2018-10-04 12:35:00,143.13,143.24,142.96,142.96,9592.0,121.6342,121.7277,121.4897,121.4897,9592.0
2018-10-04 12:40:00,143.0,143.11,142.98,143.06,4400.0,121.5237,121.6172,121.5067,121.5747,4400.0
2018-10-04 12:45:00,143.03,143.08,142.96,142.96,11535.0,121.5492,121.5917,121.4897,121.4897,11535.0
2018-10-04 12:50:00,142.97,143.14,142.89,142.9,13222.0,121.4982,121.6427,121.4303,121.4387,13222.0
2018-10-04 12:55:00,142.91,142.95,142.84,142.9,3777.0,121.4472,121.4812,121.3878,121.4387,3777.0
2018-10-04 13:00:00,142.87,142.9,142.78,142.87,3350.0,121.4133,121.4387,121.3368,121.4133,3350.0
2018-10-04 13:05:00,142.84,143.03,142.83,142.85,4312.0,121.3878,121.5492,121.3793,121.3963,4312.0
2018-10-04 13:10:00,142.86,142.91,142.75,142.79,3762.0,121.4048,121.4472,121.3113,121.3453,3762.0
2018-10-04 13:15:00,142.79,142.82,142.62,142.64,3110.0,121.3453,121.3708,121.2008,121.2178,3110.0
2018-10-04 13:20:00,142.62,142.62,142.43,142.57,10474.0,121.2008,121.2008,121.0393,121.1583,10474.0
2018-10-04 13:25:00,142.62,142.76,142.6,142.69,2503.0,121.2008,121.3198,121.1838,121.2603,2503.0
2018-10-04 13:30:00,142.67,142.67,142.4,142.49,3630.0,121.2433,121.2433,121.0138,121.0903,3630.0
2018-10-04 13:35:00,142.51,142.68,142.51,142.62,5320.0,121.1073,121.2518,121.1073,121.2008,5320.0
2018-10-04 13:40:00,142.66,143.19,142.66,143.18,8791.0,121.2348,121.6852,121.2348,121.6767,8791.0
2018-10-04 13:45:00,143.15,143.16,142.83,142.87,5155.0,121.6512,121.6597,121.3793,121.4133,5155.0
2018-10-04 13:50:00,142.83,142.92,142.73,142.76,11343.0,121.3793,121.4557,121.2943,121.3198,11343.0
2018-10-04 13:55:00,142.66,142.68,142.57,142.66,3856.0,121.2348,121.2518,121.1583,121.2348,3856.0
2018-10-04 14:00:00,142.71,142.95,142.67,142.95,3916.0,121.2773,121.4812,121.2433,121.4812,3916.0
2018-10-04 14:05:00,142.9,142.91,142.63,142.7,7113.0,121.4387,121.4472,121.2093,121.2688,7113.0
2018-10-04 14:10:00,142.65,142.7,142.4,142.63,10933.0,121.2263,121.2688,121.0138,121.2093,10933.0
2018-10-04 14:15:00,142.56,142.72,142.55,142.58,5701.0,121.1498,121.2858,121.1413,121.1668,5701.0
2018-10-04 14:20:00,142.57,142.67,142.55,142.6,5246.0,121.1583,121.2433,121.1413,121.1838,5246.0
2018-10-04 14:25:00,142.59,142.61,142.43,142.53,7965.0,121.1753,121.1923,121.0393,121.1243,7965.0
2018-10-04 14:30:00,142.5,142.56,142.4,142.56,11065.0,121.0988,121.1498,121.0138,121.1498,11065.0
2018-10-04 14:35:00,142.53,142.91,142.5,142.84,11756.0,121.1243,121.4472,121.0988,121.3878,11756.0
2018-10-04 14:40:00,142.83,142.83,142.55,142.72,11056.0,121.3793,121.3793,121.1413,121.2858,11056.0
2018-10-04 14:45:00,142.75,142.96,142.74,142.88,7727.0,121.3113,121.4897,121.3028,121.4218,7727.0
2018-10-04 14:50:00,142.88,143.22,142.88,143.15,20150.0,121.4218,121.7107,121.4218,121.6512,20150.0
2018-10-04 14:55:00,143.18,143.48,143.18,143.47,3546.0,121.6767,121.9316,121.6767,121.9231,3546.0
2018-10-04 15:00:00,143.47,143.6,143.43,143.56,7323.0,121.9231,122.0336,121.8892,121.9996,7323.0
2018-10-04 15:05:00,143.61,143.7,143.54,143.58,4650.0,122.0421,122.1186,121.9826,122.0166,4650.0
2018-10-04 15:10:00,143.6,143.64,143.5,143.51,8280.0,122.0336,122.0676,121.9486,121.9571,8280.0
2018-10-04 15:15:00,143.5,143.57,143.4,143.47,9247.0,121.9486,122.0081,121.8637,121.9231,9247.0
2018-10-04 15:20:00,143.46,143.47,143.3,143.34,7379.0,121.9146,121.9231,121.7787,121.8127,7379.0
2018-10-04 15:25:00,143.34,143.39,143.17,143.19,7725.0,121.8127,121.8552,121.6682,121.6852,7725.0
2018-10-04 15:30:00,143.16,143.29,143.12,143.28,19458.0,121.6597,121.7702,121.6257,121.7617,19458.0
2018-10-04 15:35:00,143.25,143.31,143.25,143.28,10197.0,121.7362,121.7872,121.7362,121.7617,10197.0
2018-10-04 15:40:00,143.27,143.4,143.22,143.37,28973.0,121.7532,121.8637,121.7107,121.8382,28973.0
2018-10-04 15:45:00,143.39,143.63,143.33,143.59,26304.0,121.8552,122.0591,121.8042,122.0251,26304.0
2018-10-04 15:50:00,143.59,143.68,143.53,143.62,23388.0,122.0251,122.1016,121.9741,122.0506,23388.0
2018-10-04 15:55:00,143.6,143.61,143.47,143.5,43920.0,122.0336,122.0421,121.9231,121.9486,43920.0
2018-10-05 09:30:00,143.43,143.63,142.83,143.25,18524.0,121.8892,122.0591,121.3793,121.7362,18524.0
2018-10-05 09:35:00,143.28,143.55,142.93,142.97,9675.0,121.7617,121.9911,121.4642,121.4982,9675.0
2018-10-05 09:40:00,142.97,142.97,142.19,142.44,103102.0,121.4982,121.4982,120.8354,121.0478,103102.0
2018-10-05 09:45:00,142.6,142.6,142.06,142.09,13495.0,121.1838,121.1838,120.7249,120.7504,13495.0
2018-10-05 09:50:00,142.16,142.46,142.0,142.22,29981.0,120.8099,121.0648,120.6739,120.8609,29981.0
2018-10-05 09:55:00,142.21,142.54,141.95,142.47,42207.0,120.8524,121.1328,120.6314,121.0733,42207.0
2018-10-05 10:00:00,142.51,142.83,142.51,142.58,4174.0,121.1073,121.3793,121.1073,121.1668,4174.0
2018-10-05 10:05:00,142.55,142.76,142.37,142.37,2900.0,121.1413,121.3198,120.9883,120.9883,2900.0
2018-10-05 10:10:00,142.29,142.3,142.11,142.11,2423.0,120.9204,120.9289,120.7674,120.7674,2423.0
2018-10-05 10:15:00,142.13,142.21,141.96,141.96,25562.0,120.7844,120.8524,120.6399,120.6399,25562.0
2018-10-05 10:20:00,141.92,141.92,141.69,141.69,6469.0,120.6059,120.6059,120.4105,120.4105,6469.0
2018-10-05 10:25:00,141.68,141.84,141.54,141.77,15966.0,120.402,120.5379,120.283,120.4785,15966.0
2018-10-05 10:30:00,141.71,142.08,141.7,142.01,7902.0,120.4275,120.7419,120.419,120.6824,7902.0
2018-10-05 10:35:00,142.01,142.14,142.01,142.03,24235.0,120.6824,120.7929,120.6824,120.6994,24235.0
2018-10-05 10:40:00,142.03,142.05,141.82,142.05,14173.0,120.6994,120.7164,120.5209,120.7164,14173.0
2018-10-05 10:45:00,142.04,142.06,141.58,141.58,7330.0,120.7079,120.7249,120.317,120.317,7330.0
2018-10-05 10:50:00,141.65,141.76,141.34,141.38,13709.0,120.3765,120.47,120.113,120.147,13709.0
2018-10-05 10:55:00,141.33,141.35,141.04,141.33,11917.0,120.1045,120.1215,119.8581,120.1045,11917.0
2018-10-05 11:00:00,141.34,141.36,141.2,141.24,10387.0,120.113,120.13,119.9941,120.0281,10387.0
2018-10-05 11:05:00,141.22,141.3,141.13,141.29,3594.0,120.0111,120.079,119.9346,120.0705,3594.0
2018-10-05 11:10:00,141.29,141.37,141.16,141.28,9517.0,120.0705,120.1385,119.9601,120.062,9517.0
2018-10-05 11:15:00,141.31,141.42,141.2,141.36,21895.0,120.0875,120.181,119.9941,120.13,21895.0
2018-10-05 11:20:00,141.37,141.37,141.12,141.15,40950.0,120.1385,120.1385,119.9261,119.9516,40950.0
2018-10-05 11:25:00,141.15,141.17,140.92,140.92,9051.0,119.9516,119.9686,119.7561,119.7561,9051.0
2018-10-05 11:30:00,140.91,141.01,140.68,140.68,8755.0,119.7476,119.8326,119.5522,119.5522,8755.0
2018-10-05 11:35:00,140.71,140.97,140.67,140.72,8502.0,119.5777,119.7986,119.5437,119.5861,8502.0
2018-10-05 11:40:00,140.68,140.77,140.41,140.47,15329.0,119.5522,119.6286,119.3227,119.3737,15329.0
2018-10-05 11:45:00,140.45,140.46,140.16,140.31,7961.0,119.3567,119.3652,119.1103,119.2377,7961.0
2018-10-05 11:50:00,140.29,140.38,140.12,140.16,10184.0,119.2207,119.2972,119.0763,119.1103,10184.0
2018-10-05 11:55:00,140.11,140.18,139.99,140.0,8077.0,119.0678,119.1272,118.9658,118.9743,8077.0
2018-10-05 12:00:00,139.98,140.26,139.97,140.26,4490.0,118.9573,119.1952,118.9488,119.1952,4490.0
2018-10-05 12:05:00,140.24,140.41,140.2,140.29,4558.0,119.1782,119.3227,119.1442,119.2207,4558.0
2018-10-05 12:10:00,140.24,140.24,140.03,140.17,3577.0,119.1782,119.1782,118.9998,119.1188,3577.0
2018-10-05 12:15:00,140.13,140.13,139.94,140.03,5591.0,119.0848,119.0848,118.9233,118.9998,5591.0
2018-10-05 12:20:00,140.0,140.33,140.0,140.29,7598.0,118.9743,119.2547,118.9743,119.2207,7598.0
2018-10-05 12:25:00,140.32,140.44,140.3,140.35,5969.0,119.2462,119.3482,119.2292,119.2717,5969.0
2018-10-05 12:30:00,140.33,140.36,140.18,140.23,3356.0,119.2547,119.2802,119.1272,119.1697,3356.0
2018-10-05 12:35:00,140.23,140.45,140.23,140.4,6748.0,119.1697,119.3567,119.1697,119.3142,6748.0
2018-10-05 12:40:00,140.34,140.34,140.16,140.19,3007.0,119.2632,119.2632,119.1103,119.1357,3007.0
2018-10-05 12:45:00,140.23,140.25,140.16,140.25,4223.0,119.1697,119.1867,119.1103,119.1867,4223.0
2018-10-05 12:50:00,140.24,140.47,140.22,140.47,9112.0,119.1782,119.3737,119.1612,119.3737,9112.0
2018-10-05 12:55:00,140.42,140.46,140.21,140.22,5503.0,119.3312,119.3652,119.1527,119.1612,5503.0
2018-10-05 13:00:00,140.2,140.27,140.17,140.23,7839.0,119.1442,119.2037,119.1188,119.1697,7839.0
2018-10-05 13:05:00,140.2,140.3,140.16,140.28,7401.0,119.1442,119.2292,119.1103,119.2122,7401.0
2018-10-05 13:10:00,140.28,140.36,140.25,140.32,9471.0,119.2122,119.2802,119.1867,119.2462,9471.0
2018-10-05 13:15:00,140.37,140.39,140.21,140.23,7030.0,119.2887,119.3057,119.1527,119.1697,7030.0
2018-10-05 13:20:00,140.22,140.22,139.93,139.93,11472.0,119.1612,119.1612,118.9148,118.9148,11472.0
2018-10-05 13:25:00,139.91,140.08,139.91,140.08,7978.0,118.8978,119.0423,118.8978,119.0423,7978.0
2018-10-05 13:30:00,140.08,140.15,139.93,139.94,11942.0,119.0423,119.1018,118.9148,118.9233,11942.0
2018-10-05 13:35:00,139.94,140.24,139.93,140.17,18815.0,118.9233,119.1782,118.9148,119.1188,18815.0
2018-10-05 13:40:00,140.18,140.33,140.17,140.3,18265.0,119.1272,119.2547,119.1188,119.2292,18265.0
2018-10-05 13:45:00,140.3,140.3,140.2,140.21,8412.0,119.2292,119.2292,119.1442,119.1527,8412.0
2018-10-05 13:50:00,140.24,140.43,140.24,140.29,17322.0,119.1782,119.3397,119.1782,119.2207,17322.0
2018-10-05 13:55:00,140.27,140.27,140.2,140.21,13767.0,119.2037,119.2037,119.1442,119.1527,13767.0
2018-10-05 14:00:00,140.2,140.39,140.18,140.33,10924.0,119.1442,119.3057,119.1272,119.2547,10924.0
2018-10-05 14:05:00,140.36,140.36,140.2,140.21,3650.0,119.2802,119.2802,119.1442,119.1527,3650.0
2018-10-05 14:10:00,140.25,140.37,140.23,140.23,5093.0,119.1867,119.2887,119.1697,119.1697,5093.0
2018-10-05 14:15:00,140.24,140.51,140.23,140.51,6561.0,119.1782,119.4077,119.1697,119.4077,6561.0
2018-10-05 14:20:00,140.53,140.57,140.42,140.42,3055.0,119.4247,119.4587,119.3312,119.3312,3055.0
2018-10-05 14:25:00,140.43,140.43,140.27,140.32,6016.0,119.3397,119.3397,119.2037,119.2462,6016.0
2018-10-05 14:30:00,140.34,140.78,140.33,140.69,17349.0,119.2632,119.6371,119.2547,119.5607,17349.0
2018-10-05 14:35:00,140.71,140.87,140.71,140.78,52742.0,119.5777,119.7136,119.5777,119.6371,52742.0
2018-10-05 14:40:00,140.78,141.03,140.78,140.86,18264.0,119.6371,119.8496,119.6371,119.7051,18264.0
2018-10-05 14:45:00,140.87,140.97,140.73,140.93,6033.0,119.7136,119.7986,119.5946,119.7646,6033.0
2018-10-05 14:50:00,140.97,141.05,140.91,140.97,5094.0,119.7986,119.8666,119.7476,119.7986,5094.0
2018-10-05 14:55:00,141.02,141.26,140.96,141.26,8017.0,119.8411,120.0451,119.7901,120.0451,8017.0
2018-10-05 15:00:00,141.26,141.3,141.13,141.26,10043.0,120.0451,120.079,119.9346,120.0451,10043.0
2018-10-05 15:05:00,141.29,141.4,141.29,141.34,8543.0,120.0705,120.164,120.0705,120.113,8543.0
2018-10-05 15:10:00,141.34,141.34,141.18,141.31,5870.0,120.113,120.113,119.9771,120.0875,5870.0
2018-10-05 15:15:00,141.28,141.36,141.2,141.2,7489.0,120.062,120.13,119.9941,119.9941,7489.0
2018-10-05 15:20:00,141.2,141.37,141.19,141.21,16250.0,119.9941,120.1385,119.9856,120.0026,16250.0
2018-10-05 15:25:00,141.18,141.18,141.08,141.15,8818.0,119.9771,119.9771,119.8921,119.9516,8818.0
2018-10-05 15:30:00,141.16,141.16,140.85,140.85,27189.0,119.9601,119.9601,119.6966,119.6966,27189.0
2018-10-05 15:35:00,140.86,140.99,140.84,140.86,10270.0,119.7051,119.8156,119.6881,119.7051,10270.0
2018-10-05 15:40:00,140.85,141.21,140.82,141.21,16415.0,119.6966,120.0026,119.6711,120.0026,16415.0
2018-10-05 15:45:00,141.24,141.34,141.19,141.34,22755.0,120.0281,120.113,119.9856,120.113,22755.0
2018-10-05 15:50:00,141.32,141.32,141.12,141.31,26553.0,120.096,120.096,119.9261,120.0875,26553.0
2018-10-05 15:55:00,141.3,141.4,140.95,141.01,83052.0,120.079,120.164,119.7816,119.8326,83052.0
2018-10-08 09:30:00,140.42,140.61,140.42,140.47,12901.0,119.3312,119.4927,119.3312,119.3737,12901.0
2018-10-08 09:35:00,140.28,140.37,140.0,140.23,9475.0,119.2122,119.2887,118.9743,119.1697,9475.0
2018-10-08 09:40:00,140.19,140.27,140.08,140.22,6912.0,119.1357,119.2037,119.0423,119.1612,6912.0
2018-10-08 09:45:00,140.34,140.46,140.25,140.26,3359.0,119.2632,119.3652,119.1867,119.1952,3359.0
2018-10-08 09:50:00,140.22,140.29,140.11,140.16,7850.0,119.1612,119.2207,119.0678,119.1103,7850.0
2018-10-08 09:55:00,140.12,140.18,139.84,139.95,19880.0,119.0763,119.1272,118.8383,118.9318,19880.0
2018-10-08 10:00:00,140.0,140.29,139.99,140.25,10996.0,118.9743,119.2207,118.9658,119.1867,10996.0
2018-10-08 10:05:00,140.25,140.42,140.2,140.33,22382.0,119.1867,119.3312,119.1442,119.2547,22382.0
2018-10-08 10:10:00,140.36,140.54,140.33,140.52,34529.0,119.2802,119.4332,119.2547,119.4162,34529.0
2018-10-08 10:15:00,140.54,140.57,140.49,140.54,18875.0,119.4332,119.4587,119.3907,119.4332,18875.0
2018-10-08 10:20:00,140.52,140.88,140.51,140.64,13815.0,119.4162,119.7221,119.4077,119.5182,13815.0
2018-10-08 10:25:00,140.62,140.68,140.5,140.66,3121.0,119.5012,119.5522,119.3992,119.5352,3121.0
2018-10-08 10:30:00,140.74,141.0,140.64,140.87,9249.0,119.6031,119.8241,119.5182,119.7136,9249.0
2018-10-08 10:35:00,140.88,140.88,140.76,140.8,12617.0,119.7221,119.7221,119.6201,119.6541,12617.0
2018-10-08 10:40:00,140.79,140.8,140.57,140.72,4242.0,119.6456,119.6541,119.4587,119.5861,4242.0
2018-10-08 10:45:00,140.74,140.75,140.57,140.75,4300.0,119.6031,119.6116,119.4587,119.6116,4300.0
2018-10-08 10:50:00,140.81,140.88,140.65,140.66,7035.0,119.6626,119.7221,119.5267,119.5352,7035.0
2018-10-08 10:55:00,140.63,140.67,140.54,140.61,3026.0,119.5097,119.5437,119.4332,119.4927,3026.0
2018-10-08 11:00:00,140.58,140.67,140.58,140.59,22482.0,119.4672,119.5437,119.4672,119.4757,22482.0
2018-10-08 11:05:00,140.57,140.61,140.42,140.61,4380.0,119.4587,119.4927,119.3312,119.4927,4380.0
2018-10-08 11:10:00,140.6,140.67,140.45,140.64,5547.0,119.4842,119.5437,119.3567,119.5182,5547.0
2018-10-08 11:15:00,140.73,140.78,140.7,140.76,8924.0,119.5946,119.6371,119.5692,119.6201,8924.0
2018-10-08 11:20:00,140.76,140.79,140.65,140.76,51092.0,119.6201,119.6456,119.5267,119.6201,51092.0
2018-10-08 11:25:00,140.77,140.8,140.72,140.8,8232.0,119.6286,119.6541,119.5861,119.6541,8232.0
2018-10-08 11:30:00,140.8,140.87,140.69,140.69,30603.0,119.6541,119.7136,119.5607,119.5607,30603.0
2018-10-08 11:35:00,140.71,140.71,140.32,140.36,18675.0,119.5777,119.5777,119.2462,119.2802,18675.0
2018-10-08 11:40:00,140.37,140.49,140.31,140.32,6361.0,119.2887,119.3907,119.2377,119.2462,6361.0
2018-10-08 11:45:00,140.29,140.29,139.58,139.66,46634.0,119.2207,119.2207,118.6174,118.6853,46634.0
2018-10-08 11:50:00,139.69,140.04,139.69,139.79,40499.0,118.7108,119.0083,118.7108,118.7958,40499.0
2018-10-08 11:55:00,139.75,139.75,139.43,139.59,34042.0,118.7618,118.7618,118.4899,118.6259,34042.0
2018-10-08 12:00:00,139.56,140.0,139.54,139.71,38269.0,118.6004,118.9743,118.5834,118.7278,38269.0
2018-10-08 12:05:00,139.67,139.95,139.67,139.94,4216.0,118.6938,118.9318,118.6938,118.9233,4216.0
2018-10-08 12:10:00,139.97,140.09,139.96,140.0,3877.0,118.9488,119.0508,118.9403,118.9743,3877.0
2018-10-08 12:15:00,140.0,140.0,139.81,139.91,10111.0,118.9743,118.9743,118.8128,118.8978,10111.0
2018-10-08 12:20:00,139.92,140.19,139.92,140.18,14889.0,118.9063,119.1357,118.9063,119.1272,14889.0
2018-10-08 12:25:00,140.15,140.29,140.03,140.13,43563.0,119.1018,119.2207,118.9998,119.0848,43563.0
2018-10-08 12:30:00,140.17,140.17,140.0,140.08,8191.0,119.1188,119.1188,118.9743,119.0423,8191.0
2018-10-08 12:35:00,140.08,140.21,140.07,140.12,11144.0,119.0423,119.1527,119.0338,119.0763,11144.0
2018-10-08 12:40:00,140.12,140.21,140.06,140.09,27566.0,119.0763,119.1527,119.0253,119.0508,27566.0
2018-10-08 12:45:00,140.09,140.17,140.03,140.06,24253.0,119.0508,119.1188,118.9998,119.0253,24253.0
2018-10-08 12:50:00,140.03,140.03,139.68,139.71,4402.0,118.9998,118.9998,118.7023,118.7278,4402.0
2018-10-08 12:55:00,139.69,139.69,139.54,139.6,8130.0,118.7108,118.7108,118.5834,118.6344,8130.0
2018-10-08 13:00:00,139.6,139.92,139.53,139.92,5630.0,118.6344,118.9063,118.5749,118.9063,5630.0
2018-10-08 13:05:00,139.91,140.15,139.81,140.07,7077.0,118.8978,119.1018,118.8128,119.0338,7077.0
2018-10-08 13:10:00,140.06,140.09,139.81,139.82,4454.0,119.0253,119.0508,118.8128,118.8213,4454.0
2018-10-08 13:15:00,139.84,139.85,139.58,139.58,4043.0,118.8383,118.8468,118.6174,118.6174,4043.0
2018-10-08 13:20:00,139.52,139.6,139.33,139.39,11368.0,118.5664,118.6344,118.4049,118.4559,11368.0
2018-10-08 13:25:00,139.43,139.63,139.43,139.59,3800.0,118.4899,118.6598,118.4899,118.6259,3800.0
2018-10-08 13:30:00,139.61,139.9,139.59,139.8,74883.0,118.6429,118.8893,118.6259,118.8043,74883.0
2018-10-08 13:35:00,139.8,139.8,139.61,139.66,6243.0,118.8043,118.8043,118.6429,118.6853,6243.0
2018-10-08 13:40:00,139.69,139.87,139.67,139.82,9721.0,118.7108,118.8638,118.6938,118.8213,9721.0
2018-10-08 13:45:00,139.82,139.84,139.71,139.79,14231.0,118.8213,118.8383,118.7278,118.7958,14231.0
2018-10-08 13:50:00,139.8,139.84,139.74,139.81,2922.0,118.8043,118.8383,118.7533,118.8128,2922.0
2018-10-08 13:55:00,139.79,139.95,139.79,139.89,13275.0,118.7958,118.9318,118.7958,118.8808,13275.0
2018-10-08 14:00:00,139.9,140.25,139.86,140.08,25827.0,118.8893,119.1867,118.8553,119.0423,25827.0
2018-10-08 14:05:00,140.08,140.25,140.06,140.19,13054.0,119.0423,119.1867,119.0253,119.1357,13054.0
2018-10-08 14:10:00,140.2,140.26,140.01,140.15,17135.0,119.1442,119.1952,118.9828,119.1018,17135.0
2018-10-08 14:15:00,140.15,140.21,140.04,140.15,11956.0,119.1018,119.1527,119.0083,119.1018,11956.0
2018-10-08 14:20:00,140.17,140.24,140.05,140.14,27365.0,119.1188,119.1782,119.0168,119.0933,27365.0
2018-10-08 14:25:00,140.16,140.27,140.11,140.21,10684.0,119.1103,119.2037,119.0678,119.1527,10684.0
2018-10-08 14:30:00,140.23,140.31,140.12,140.2,54802.0,119.1697,119.2377,119.0763,119.1442,54802.0
2018-10-08 14:35:00,140.23,140.33,140.23,140.32,13744.0,119.1697,119.2547,119.1697,119.2462,13744.0
2018-10-08 14:40:00,140.31,140.48,140.27,140.43,3750.0,119.2377,119.3822,119.2037,119.3397,3750.0
2018-10-08 14:45:00,140.43,140.49,140.41,140.42,2700.0,119.3397,119.3907,119.3227,119.3312,2700.0
2018-10-08 14:50:00,140.4,140.46,140.29,140.29,6206.0,119.3142,119.3652,119.2207,119.2207,6206.0
2018-10-08 14:55:00,140.32,140.48,140.31,140.43,3655.0,119.2462,119.3822,119.2377,119.3397,3655.0
2018-10-08 15:00:00,140.46,140.64,140.42,140.63,5257.0,119.3652,119.5182,119.3312,119.5097,5257.0
2018-10-08 15:05:00,140.64,140.66,140.49,140.62,3245.0,119.5182,119.5352,119.3907,119.5012,3245.0
2018-10-08 15:10:00,140.68,140.8,140.68,140.7,3607.0,119.5522,119.6541,119.5522,119.5692,3607.0
2018-10-08 15:15:00,140.66,140.7,140.58,140.67,6547.0,119.5352,119.5692,119.4672,119.5437,6547.0
2018-10-08 15:20:00,140.71,140.74,140.64,140.64,3977.0,119.5777,119.6031,119.5182,119.5182,3977.0
2018-10-08 15:25:00,140.65,140.73,140.63,140.68,6622.0,119.5267,119.5946,119.5097,119.5522,6622.0
2018-10-08 15:30:00,140.69,140.8,140.67,140.67,11610.0,119.5607,119.6541,119.5437,119.5437,11610.0
2018-10-08 15:35:00,140.67,140.74,140.59,140.72,9852.0,119.5437,119.6031,119.4757,119.5861,9852.0
2018-10-08 15:40:00,140.74,140.8,140.64,140.72,9727.0,119.6031,119.6541,119.5182,119.5861,9727.0
2018-10-08 15:45:00,140.72,140.77,140.6,140.73,12025.0,119.5861,119.6286,119.4842,119.5946,12025.0
2018-10-08 15:50:00,140.75,140.76,140.65,140.73,24783.0,119.6116,119.6201,119.5267,119.5946,24783.0
2018-10-08 15:55:00,140.74,140.81,140.64,140.67,49009.0,119.6031,119.6626,119.5182,119.5437,49009.0
2018-10-09 09:30:00,139.99,140.17,139.62,139.75,42290.0,118.9658,119.1188,118.6514,118.7618,42290.0
2018-10-09 09:35:00,139.84,139.84,138.5,138.62,22809.0,118.8383,118.8383,117.6996,117.8015,22809.0
2018-10-09 09:40:00,138.44,138.6,138.21,138.56,15495.0,117.6486,117.7845,117.4531,117.7505,15495.0
2018-10-09 09:45:00,138.47,138.57,138.08,138.16,29180.0,117.6741,117.759,117.3426,117.4106,29180.0
2018-10-09 09:50:00,138.14,138.37,138.08,138.34,15949.0,117.3936,117.5891,117.3426,117.5636,15949.0
2018-10-09 09:55:00,138.34,138.46,138.21,138.46,18415.0,117.5636,117.6656,117.4531,117.6656,18415.0
2018-10-09 10:00:00,138.44,138.63,138.42,138.55,18437.0,117.6486,117.81,117.6316,117.742,18437.0
2018-10-09 10:05:00,138.58,138.69,138.41,138.41,8298.0,117.7675,117.861,117.6231,117.6231,8298.0
2018-10-09 10:10:00,138.42,138.44,138.19,138.25,11332.0,117.6316,117.6486,117.4361,117.4871,11332.0
2018-10-09 10:15:00,138.29,138.48,138.22,138.41,10757.0,117.5211,117.6826,117.4616,117.6231,10757.0
2018-10-09 10:20:00,138.41,138.76,138.4,138.67,9950.0,117.6231,117.9205,117.6146,117.844,9950.0
2018-10-09 10:25:00,138.67,138.85,138.63,138.68,26886.0,117.844,117.997,117.81,117.8525,26886.0
2018-10-09 10:30:00,138.68,138.77,138.63,138.67,10779.0,117.8525,117.929,117.81,117.844,10779.0
2018-10-09 10:35:00,138.67,138.77,138.63,138.69,9327.0,117.844,117.929,117.81,117.861,9327.0
2018-10-09 10:40:00,138.71,138.72,138.61,138.65,12579.0,117.878,117.8865,117.793,117.827,12579.0
2018-10-09 10:45:00,138.65,138.85,138.62,138.78,23909.0,117.827,117.997,117.8015,117.9375,23909.0
2018-10-09 10:50:00,138.81,138.84,138.62,138.64,22774.0,117.963,117.9885,117.8015,117.8185,22774.0
2018-10-09 10:55:00,138.63,138.68,138.21,138.23,8666.0,117.81,117.8525,117.4531,117.4701,8666.0
2018-10-09 11:00:00,138.21,138.28,138.1,138.16,7782.0,117.4531,117.5126,117.3596,117.4106,7782.0
2018-10-09 11:05:00,138.16,138.16,137.84,137.85,7985.0,117.4106,117.4106,117.1387,117.1472,7985.0
2018-10-09 11:10:00,137.8,137.86,137.64,137.78,17026.0,117.1047,117.1557,116.9687,117.0877,17026.0
2018-10-09 11:15:00,137.77,138.15,137.77,137.88,13194.0,117.0792,117.4021,117.0792,117.1727,13194.0
2018-10-09 11:20:00,137.95,138.18,137.93,138.11,12547.0,117.2322,117.4276,117.2152,117.3681,12547.0
2018-10-09 11:25:00,138.16,138.36,138.15,138.31,3250.0,117.4106,117.5806,117.4021,117.5381,3250.0
2018-10-09 11:30:00,138.34,138.34,137.98,137.98,4424.0,117.5636,117.5636,117.2577,117.2577,4424.0
2018-10-09 11:35:00,137.97,138.11,137.97,138.1,5196.0,117.2492,117.3681,117.2492,117.3596,5196.0
2018-10-09 11:40:00,138.11,138.12,137.9,137.94,6089.0,117.3681,117.3766,117.1897,117.2237,6089.0
2018-10-09 11:45:00,137.97,138.04,137.85,137.87,15127.0,117.2492,117.3086,117.1472,117.1642,15127.0
2018-10-09 11:50:00,137.87,138.14,137.87,138.08,9326.0,117.1642,117.3936,117.1642,117.3426,9326.0
2018-10-09 11:55:00,138.06,138.25,138.06,138.12,12353.0,117.3256,117.4871,117.3256,117.3766,12353.0
2018-10-09 12:00:00,138.12,138.28,138.07,138.07,7508.0,117.3766,117.5126,117.3341,117.3341,7508.0
2018-10-09 12:05:00,138.03,138.24,138.02,138.1,10304.0,117.3001,117.4786,117.2916,117.3596,10304.0
2018-10-09 12:10:00,138.09,138.23,138.08,138.08,7068.0,117.3511,117.4701,117.3426,117.3426,7068.0
2018-10-09 12:15:00,138.05,138.05,137.92,137.92,6826.0,117.3171,117.3171,117.2067,117.2067,6826.0
2018-10-09 12:20:00,137.89,138.01,137.76,137.76,15149.0,117.1812,117.2831,117.0707,117.0707,15149.0
2018-10-09 12:25:00,137.76,137.88,137.76,137.87,3091.0,117.0707,117.1727,117.0707,117.1642,3091.0
2018-10-09 12:30:00,137.81,137.91,137.8,137.82,5349.0,117.1132,117.1982,117.1047,117.1217,5349.0
2018-10-09 12:35:00,137.85,137.99,137.85,137.94,4417.0,117.1472,117.2662,117.1472,117.2237,4417.0
2018-10-09 12:40:00,137.91,137.92,137.62,137.62,8150.0,117.1982,117.2067,116.9517,116.9517,8150.0
2018-10-09 12:45:00,137.61,137.71,137.38,137.59,14661.0,116.9432,117.0282,116.7478,116.9262,14661.0
2018-10-09 12:50:00,137.63,137.63,137.48,137.52,4804.0,116.9602,116.9602,116.8327,116.8667,4804.0
2018-10-09 12:55:00,137.54,137.74,137.53,137.53,3709.0,116.8837,117.0537,116.8752,116.8752,3709.0
2018-10-09 13:00:00,137.58,137.66,137.53,137.61,3843.0,116.9177,116.9857,116.8752,116.9432,3843.0
2018-10-09 13:05:00,137.61,137.8,137.61,137.74,3261.0,116.9432,117.1047,116.9432,117.0537,3261.0
2018-10-09 13:10:00,137.8,137.89,137.59,137.68,13871.0,117.1047,117.1812,116.9262,117.0027,13871.0
2018-10-09 13:15:00,137.59,137.67,137.53,137.58,8842.0,116.9262,116.9942,116.8752,116.9177,8842.0
2018-10-09 13:20:00,137.58,137.83,137.55,137.8,5700.0,116.9177,117.1302,116.8922,117.1047,5700.0
2018-10-09 13:25:00,137.77,137.8,137.69,137.7,6895.0,117.0792,117.1047,117.0112,117.0197,6895.0
2018-10-09 13:30:00,137.72,137.8,137.64,137.76,6004.0,117.0367,117.1047,116.9687,117.0707,6004.0
2018-10-09 13:35:00,137.73,137.75,137.59,137.6,9222.0,117.0452,117.0622,116.9262,116.9347,9222.0
2018-10-09 13:40:00,137.6,137.64,137.38,137.38,6846.0,116.9347,116.9687,116.7478,116.7478,6846.0
2018-10-09 13:45:00,137.37,137.49,137.36,137.42,8247.0,116.7393,116.8412,116.7308,116.7818,8247.0
2018-10-09 13:50:00,137.38,137.43,137.32,137.36,8187.0,116.7478,116.7903,116.6968,116.7308,8187.0
2018-10-09 13:55:00,137.37,137.64,137.37,137.56,7052.0,116.7393,116.9687,116.7393,116.9007,7052.0
2018-10-09 14:00:00,137.54,137.54,137.42,137.48,3062.0,116.8837,116.8837,116.7818,116.8327,3062.0
2018-10-09 14:05:00,137.43,137.48,137.42,137.43,3193.0,116.7903,116.8327,116.7818,116.7903,3193.0
2018-10-09 14:10:00,137.47,137.55,137.45,137.52,2921.0,116.8242,116.8922,116.8072,116.8667,2921.0
2018-10-09 14:15:00,137.56,137.6,137.49,137.49,5650.0,116.9007,116.9347,116.8412,116.8412,5650.0
2018-10-09 14:20:00,137.5,137.62,137.47,137.62,4678.0,116.8497,116.9517,116.8242,116.9517,4678.0
2018-10-09 14:25:00,137.58,137.63,137.56,137.63,4246.0,116.9177,116.9602,116.9007,116.9602,4246.0
2018-10-09 14:30:00,137.63,137.64,137.51,137.57,6770.0,116.9602,116.9687,116.8582,116.9092,6770.0
2018-10-09 14:35:00,137.58,137.6,137.48,137.56,8830.0,116.9177,116.9347,116.8327,116.9007,8830.0
2018-10-09 14:40:00,137.56,137.56,137.29,137.29,23326.0,116.9007,116.9007,116.6713,116.6713,23326.0
2018-10-09 14:45:00,137.28,137.39,137.25,137.29,22983.0,116.6628,116.7563,116.6373,116.6713,22983.0
2018-10-09 14:50:00,137.31,137.46,137.21,137.46,19755.0,116.6883,116.8157,116.6033,116.8157,19755.0
2018-10-09 14:55:00,137.46,137.67,137.43,137.47,35371.0,116.8157,116.9942,116.7903,116.8242,35371.0
2018-10-09 15:00:00,137.48,137.58,137.42,137.49,9441.0,116.8327,116.9177,116.7818,116.8412,9441.0
2018-10-09 15:05:00,137.48,137.63,137.48,137.59,9501.0,116.8327,116.9602,116.8327,116.9262,9501.0
2018-10-09 15:10:00,137.57,137.57,137.45,137.48,7704.0,116.9092,116.9092,116.8072,116.8327,7704.0
2018-10-09 15:15:00,137.49,137.55,137.49,137.5,7065.0,116.8412,116.8922,116.8412,116.8497,7065.0
2018-10-09 15:20:00,137.49,137.49,137.1,137.1,11988.0,116.8412,116.8412,116.5098,116.5098,11988.0
2018-10-09 15:25:00,137.08,137.17,137.07,137.11,14196.0,116.4928,116.5693,116.4843,116.5183,14196.0
2018-10-09 15:30:00,137.1,137.14,137.03,137.03,17349.0,116.5098,116.5438,116.4503,116.4503,17349.0
2018-10-09 15:35:00,137.02,137.22,136.93,137.0,39175.0,116.4418,116.6118,116.3653,116.4248,39175.0
2018-10-09 15:40:00,136.98,136.99,136.87,136.9,19716.0,116.4078,116.4163,116.3144,116.3399,19716.0
2018-10-09 15:45:00,136.93,137.15,136.92,137.13,29397.0,116.3653,116.5523,116.3568,116.5353,29397.0
2018-10-09 15:50:00,137.12,137.12,136.8,136.92,31782.0,116.5268,116.5268,116.2549,116.3568,31782.0
2018-10-09 15:55:00,136.91,136.97,136.8,136.88,55212.0,116.3483,116.3993,116.2549,116.3229,55212.0
2018-10-10 09:30:00,136.6,136.73,135.25,135.56,36410.0,116.0849,116.1954,114.9377,115.2011,36410.0
2018-10-10 09:35:00,135.54,135.94,135.35,135.35,11494.0,115.1841,115.524,115.0226,115.0226,11494.0
2018-10-10 09:40:00,135.35,135.65,134.96,135.08,38456.0,115.0226,115.2776,114.6912,114.7932,38456.0
2018-10-10 09:45:00,135.0,135.25,134.99,135.1,31679.0,114.7252,114.9377,114.7167,114.8102,31679.0
2018-10-10 09:50:00,135.14,135.25,134.96,135.08,15951.0,114.8442,114.9377,114.6912,114.7932,15951.0
2018-10-10 09:55:00,135.03,135.13,134.87,134.9,37736.0,114.7507,114.8357,114.6147,114.6402,37736.0
2018-10-10 10:00:00,134.82,135.05,134.61,134.72,56237.0,114.5722,114.7677,114.3938,114.4873,56237.0
2018-10-10 10:05:00,134.76,134.87,134.43,134.79,40396.0,114.5212,114.6147,114.2408,114.5467,40396.0
2018-10-10 10:10:00,134.79,134.79,134.06,134.08,40377.0,114.5467,114.5467,113.9264,113.9434,40377.0
2018-10-10 10:15:00,134.08,134.52,134.05,134.45,19224.0,113.9434,114.3173,113.9179,114.2578,19224.0
2018-10-10 10:20:00,134.45,134.8,134.37,134.74,34967.0,114.2578,114.5552,114.1898,114.5042,34967.0
2018-10-10 10:25:00,134.74,135.54,134.5,135.29,60273.0,114.5042,115.1841,114.3003,114.9716,60273.0
2018-10-10 10:30:00,135.24,135.45,134.82,134.89,33565.0,114.9292,115.1076,114.5722,114.6317,33565.0
2018-10-10 10:35:00,134.86,135.26,134.79,135.07,36977.0,114.6062,114.9462,114.5467,114.7847,36977.0
2018-10-10 10:40:00,135.05,135.08,134.78,134.97,20897.0,114.7677,114.7932,114.5382,114.6997,20897.0
2018-10-10 10:45:00,134.97,135.1,134.83,135.01,30109.0,114.6997,114.8102,114.5807,114.7337,30109.0
2018-10-10 10:50:00,135.07,135.4,134.87,134.9,35483.0,114.7847,115.0651,114.6147,114.6402,35483.0
2018-10-10 10:55:00,134.9,135.04,134.75,134.84,41306.0,114.6402,114.7592,114.5127,114.5892,41306.0
2018-10-10 11:00:00,134.8,135.05,134.75,134.94,38236.0,114.5552,114.7677,114.5127,114.6742,38236.0
2018-10-10 11:05:00,134.97,134.97,134.57,134.67,67381.0,114.6997,114.6997,114.3598,114.4448,67381.0
2018-10-10 11:10:00,134.59,134.77,134.3,134.5,60803.0,114.3768,114.5297,114.1303,114.3003,60803.0
2018-10-10 11:15:00,134.43,134.43,133.96,133.97,43077.0,114.2408,114.2408,113.8414,113.8499,43077.0
2018-10-10 11:20:00,134.05,134.35,133.9,134.35,24770.0,113.9179,114.1728,113.7904,114.1728,24770.0
2018-10-10 11:25:00,134.32,134.41,134.06,134.25,23421.0,114.1473,114.2238,113.9264,114.0878,23421.0
2018-10-10 11:30:00,134.25,134.29,133.95,134.05,15000.0,114.0878,114.1218,113.8329,113.9179,15000.0
2018-10-10 11:35:00,134.09,134.2,133.9,133.9,7920.0,113.9519,114.0453,113.7904,113.7904,7920.0
2018-10-10 11:40:00,133.91,134.2,133.9,134.15,29308.0,113.7989,114.0453,113.7904,114.0029,29308.0
2018-10-10 11:45:00,134.15,134.45,134.0,134.33,36659.0,114.0029,114.2578,113.8754,114.1558,36659.0
2018-10-10 11:50:00,134.34,134.5,134.24,134.38,16361.0,114.1643,114.3003,114.0793,114.1983,16361.0
2018-10-10 11:55:00,134.38,134.38,134.1,134.14,10569.0,114.1983,114.1983,113.9604,113.9944,10569.0
2018-10-10 12:00:00,134.1,134.47,134.1,134.15,30523.0,113.9604,114.2748,113.9604,114.0029,30523.0
2018-10-10 12:05:00,134.15,134.3,134.1,134.3,11509.0,114.0029,114.1303,113.9604,114.1303,11509.0
2018-10-10 12:10:00,134.3,134.73,134.21,134.43,61954.0,114.1303,114.4957,114.0538,114.2408,61954.0
2018-10-10 12:15:00,134.54,134.9,134.45,134.9,30336.0,114.3343,114.6402,114.2578,114.6402,30336.0
2018-10-10 12:20:00,134.9,135.0,134.58,134.81,57409.0,114.6402,114.7252,114.3683,114.5637,57409.0
2018-10-10 12:25:00,134.83,134.85,134.64,134.71,16434.0,114.5807,114.5977,114.4193,114.4788,16434.0
2018-10-10 12:30:00,134.66,134.96,134.66,134.94,24489.0,114.4363,114.6912,114.4363,114.6742,24489.0
2018-10-10 12:35:00,134.96,135.24,134.85,134.85,22173.0,114.6912,114.9292,114.5977,114.5977,22173.0
2018-10-10 12:40:00,134.93,135.07,134.85,135.05,8568.0,114.6657,114.7847,114.5977,114.7677,8568.0
2018-10-10 12:45:00,135.02,135.28,135.02,135.25,5689.0,114.7422,114.9631,114.7422,114.9377,5689.0
2018-10-10 12:50:00,135.27,135.49,135.25,135.38,10818.0,114.9547,115.1416,114.9377,115.0481,10818.0
2018-10-10 12:55:00,135.38,135.6,135.31,135.31,8545.0,115.0481,115.2351,114.9886,114.9886,8545.0
2018-10-10 13:00:00,135.2,135.24,134.85,134.85,6990.0,114.8952,114.9292,114.5977,114.5977,6990.0
2018-10-10 13:05:00,134.91,135.16,134.86,135.07,6342.0,114.6487,114.8612,114.6062,114.7847,6342.0
2018-10-10 13:10:00,135.09,135.64,135.07,135.64,11280.0,114.8017,115.2691,114.7847,115.2691,11280.0
2018-10-10 13:15:00,135.61,136.03,135.6,135.89,23214.0,115.2436,115.6005,115.2351,115.4815,23214.0
2018-10-10 13:20:00,135.9,136.03,135.8,135.95,25948.0,115.49,115.6005,115.4051,115.5325,25948.0
2018-10-10 13:25:00,135.91,135.93,135.58,135.59,8173.0,115.4985,115.5155,115.2181,115.2266,8173.0
2018-10-10 13:30:00,135.37,135.55,135.35,135.44,9806.0,115.0396,115.1926,115.0226,115.0991,9806.0
2018-10-10 13:35:00,135.5,135.58,135.37,135.38,7193.0,115.1501,115.2181,115.0396,115.0481,7193.0
2018-10-10 13:40:00,135.34,135.39,134.92,134.98,8171.0,115.0141,115.0566,114.6572,114.7082,8171.0
2018-10-10 13:45:00,135.0,135.47,135.0,135.45,11052.0,114.7252,115.1246,114.7252,115.1076,11052.0
2018-10-10 13:50:00,135.34,135.39,135.25,135.32,14485.0,115.0141,115.0566,114.9377,114.9971,14485.0
2018-10-10 13:55:00,135.34,135.37,135.22,135.37,4370.0,115.0141,115.0396,114.9122,115.0396,4370.0
2018-10-10 14:00:00,135.37,135.37,135.05,135.09,16117.0,115.0396,115.0396,114.7677,114.8017,16117.0
2018-10-10 14:05:00,135.04,135.06,134.58,134.58,24190.0,114.7592,114.7762,114.3683,114.3683,24190.0
2018-10-10 14:10:00,134.59,134.85,134.55,134.6,12744.0,114.3768,114.5977,114.3428,114.3853,12744.0
2018-10-10 14:15:00,134.6,134.92,134.56,134.73,20348.0,114.3853,114.6572,114.3513,114.4957,20348.0
2018-10-10 14:20:00,134.72,134.77,134.53,134.75,22922.0,114.4873,114.5297,114.3258,114.5127,22922.0
2018-10-10 14:25:00,134.73,134.73,134.43,134.65,17815.0,114.4957,114.4957,114.2408,114.4278,17815.0
2018-10-10 14:30:00,134.64,134.81,134.56,134.56,16342.0,114.4193,114.5637,114.3513,114.3513,16342.0
2018-10-10 14:35:00,134.51,134.62,134.45,134.53,20067.0,114.3088,114.4023,114.2578,114.3258,20067.0
2018-10-10 14:40:00,134.54,134.77,134.52,134.52,11593.0,114.3343,114.5297,114.3173,114.3173,11593.0
2018-10-10 14:45:00,134.5,134.86,134.46,134.78,22042.0,114.3003,114.6062,114.2663,114.5382,22042.0
2018-10-10 14:50:00,134.73,135.05,134.71,134.84,13271.0,114.4957,114.7677,114.4788,114.5892,13271.0
2018-10-10 14:55:00,134.76,135.05,134.75,135.02,7564.0,114.5212,114.7677,114.5127,114.7422,7564.0
2018-10-10 15:00:00,135.03,135.03,134.38,134.4,21596.0,114.7507,114.7507,114.1983,114.2153,21596.0
2018-10-10 15:05:00,134.4,134.51,134.18,134.21,19570.0,114.2153,114.3088,114.0284,114.0538,19570.0
2018-10-10 15:10:00,134.2,134.23,133.79,133.8,28814.0,114.0453,114.0708,113.6969,113.7054,28814.0
2018-10-10 15:15:00,133.84,134.14,133.72,133.83,15973.0,113.7394,113.9944,113.6374,113.7309,15973.0
2018-10-10 15:20:00,133.88,134.45,133.88,134.37,26284.0,113.7734,114.2578,113.7734,114.1898,26284.0
2018-10-10 15:25:00,134.4,134.4,133.98,134.33,20553.0,114.2153,114.2153,113.8584,114.1558,20553.0
2018-10-10 15:30:00,134.33,134.34,134.0,134.02,27628.0,114.1558,114.1643,113.8754,113.8924,27628.0
2018-10-10 15:35:00,133.94,133.95,133.58,133.59,26032.0,113.8244,113.8329,113.5185,113.527,26032.0
2018-10-10 15:40:00,133.59,133.61,133.12,133.44,30823.0,113.527,113.544,113.1275,113.3995,30823.0
2018-10-10 15:45:00,133.41,133.97,133.11,133.86,39130.0,113.374,113.8499,113.119,113.7564,39130.0
2018-10-10 15:50:00,133.87,133.96,133.38,133.38,37599.0,113.7649,113.8414,113.3485,113.3485,37599.0
2018-10-10 15:55:00,133.39,133.42,132.89,133.09,148880.0,113.357,113.3825,112.9321,113.1021,148880.0
2018-10-11 09:30:00,133.04,133.37,132.34,133.25,45197.0,113.0596,113.34,112.4647,113.238,45197.0
2018-10-11 09:35:00,133.03,133.03,131.91,132.18,29976.0,113.0511,113.0511,112.0993,112.3287,29976.0
2018-10-11 09:40:00,132.2,132.6,131.97,132.05,11716.0,112.3457,112.6856,112.1503,112.2182,11716.0
2018-10-11 09:45:00,132.03,133.25,131.93,133.25,25307.0,112.2012,113.238,112.1163,113.238,25307.0
2018-10-11 09:50:00,133.25,133.56,132.94,133.35,36261.0,113.238,113.5015,112.9746,113.323,36261.0
2018-10-11 09:55:00,133.41,133.73,133.05,133.62,20493.0,113.374,113.6459,113.0681,113.5525,20493.0
2018-10-11 10:00:00,133.47,133.62,132.97,132.97,14214.0,113.425,113.5525,113.0001,113.0001,14214.0
2018-10-11 10:05:00,132.91,133.15,132.7,132.88,16017.0,112.9491,113.153,112.7706,112.9236,16017.0
2018-10-11 10:10:00,132.91,132.93,132.47,132.59,20883.0,112.9491,112.9661,112.5752,112.6771,20883.0
2018-10-11 10:15:00,132.46,132.56,131.9,132.04,22435.0,112.5667,112.6516,112.0908,112.2097,22435.0
2018-10-11 10:20:00,131.95,132.01,131.51,131.66,17565.0,112.1333,112.1842,111.7593,111.8868,17565.0
2018-10-11 10:25:00,131.53,132.01,131.5,131.99,18064.0,111.7763,112.1842,111.7508,112.1673,18064.0
2018-10-11 10:30:00,131.99,132.55,131.92,132.37,19225.0,112.1673,112.6432,112.1078,112.4902,19225.0
2018-10-11 10:35:00,132.37,132.56,132.16,132.29,15095.0,112.4902,112.6516,112.3117,112.4222,15095.0
2018-10-11 10:40:00,132.21,132.37,132.03,132.05,14269.0,112.3542,112.4902,112.2012,112.2182,14269.0
2018-10-11 10:45:00,132.1,132.13,131.62,131.67,5100.0,112.2607,112.2862,111.8528,111.8953,5100.0
2018-10-11 10:50:00,131.56,131.93,131.53,131.69,5595.0,111.8018,112.1163,111.7763,111.9123,5595.0
2018-10-11 10:55:00,131.72,131.85,131.47,131.6,18165.0,111.9378,112.0483,111.7253,111.8358,18165.0
2018-10-11 11:00:00,131.56,131.62,130.72,130.87,12421.0,111.8018,111.8528,111.088,111.2155,12421.0
2018-10-11 11:05:00,130.86,131.29,130.81,131.27,7623.0,111.207,111.5724,111.1645,111.5554,7623.0
2018-10-11 11:10:00,131.3,131.3,130.8,130.8,6811.0,111.5809,111.5809,111.156,111.156,6811.0
2018-10-11 11:15:00,130.8,131.28,130.75,130.9,17232.0,111.156,111.5639,111.1135,111.241,17232.0
2018-10-11 11:20:00,130.9,132.03,130.9,131.7,49975.0,111.241,112.2012,111.241,111.9208,49975.0
2018-10-11 11:25:00,131.69,132.14,131.4,131.4,32918.0,111.9123,112.2947,111.6659,111.6659,32918.0
2018-10-11 11:30:00,131.45,131.55,131.18,131.55,11529.0,111.7084,111.7933,111.4789,111.7933,11529.0
2018-10-11 11:35:00,131.42,131.42,130.96,131.1,7540.0,111.6829,111.6829,111.2919,111.4109,7540.0
2018-10-11 11:40:00,131.19,131.48,131.13,131.25,5469.0,111.4874,111.7338,111.4364,111.5384,5469.0
2018-10-11 11:45:00,131.23,131.68,131.18,131.68,11316.0,111.5214,111.9038,111.4789,111.9038,11316.0
2018-10-11 11:50:00,131.65,132.03,131.59,131.77,14607.0,111.8783,112.2012,111.8273,111.9803,14607.0
2018-10-11 11:55:00,131.76,131.89,131.48,131.55,10859.0,111.9718,112.0823,111.7338,111.7933,10859.0
2018-10-11 12:00:00,131.51,131.72,131.34,131.47,8107.0,111.7593,111.9378,111.6149,111.7253,8107.0
2018-10-11 12:05:00,131.49,131.63,131.36,131.36,7394.0,111.7423,111.8613,111.6319,111.6319,7394.0
2018-10-11 12:10:00,131.35,131.56,131.23,131.26,19452.0,111.6234,111.8018,111.5214,111.5469,19452.0
2018-10-11 12:15:00,131.23,131.63,131.23,131.57,4815.0,111.5214,111.8613,111.5214,111.8103,4815.0
2018-10-11 12:20:00,131.7,132.46,131.7,132.46,7487.0,111.9208,112.5667,111.9208,112.5667,7487.0
2018-10-11 12:25:00,132.47,132.48,132.1,132.1,9014.0,112.5752,112.5837,112.2607,112.2607,9014.0
2018-10-11 12:30:00,132.09,132.15,131.92,131.99,7169.0,112.2522,112.3032,112.1078,112.1673,7169.0
2018-10-11 12:35:00,131.99,132.07,131.66,131.66,5995.0,112.1673,112.2352,111.8868,111.8868,5995.0
2018-10-11 12:40:00,131.67,131.69,131.5,131.59,8806.0,111.8953,111.9123,111.7508,111.8273,8806.0
2018-10-11 12:45:00,131.68,131.68,131.3,131.31,10806.0,111.9038,111.9038,111.5809,111.5894,10806.0
2018-10-11 12:50:00,131.31,131.5,131.2,131.43,12882.0,111.5894,111.7508,111.4959,111.6914,12882.0
2018-10-11 12:55:00,131.42,131.53,131.21,131.21,8872.0,111.6829,111.7763,111.5044,111.5044,8872.0
2018-10-11 13:00:00,131.21,131.32,130.89,130.95,23188.0,111.5044,111.5979,111.2325,111.2834,23188.0
2018-10-11 13:05:00,131.01,131.21,130.99,131.11,9914.0,111.3344,111.5044,111.3174,111.4194,9914.0
2018-10-11 13:10:00,131.14,131.73,131.11,131.59,4815.0,111.4449,111.9463,111.4194,111.8273,4815.0
2018-10-11 13:15:00,131.59,131.76,131.59,131.63,2750.0,111.8273,111.9718,111.8273,111.8613,2750.0
2018-10-11 13:20:00,131.55,131.84,131.45,131.45,8684.0,111.7933,112.0398,111.7084,111.7084,8684.0
2018-10-11 13:25:00,131.42,131.56,131.25,131.42,16238.0,111.6829,111.8018,111.5384,111.6829,16238.0
2018-10-11 13:30:00,131.43,131.67,131.26,131.38,6381.0,111.6914,111.8953,111.5469,111.6489,6381.0
2018-10-11 13:35:00,131.39,131.45,131.24,131.45,9953.0,111.6574,111.7084,111.5299,111.7084,9953.0
2018-10-11 13:40:00,131.5,131.61,131.2,131.29,12114.0,111.7508,111.8443,111.4959,111.5724,12114.0
2018-10-11 13:45:00,131.3,131.34,131.14,131.26,8246.0,111.5809,111.6149,111.4449,111.5469,8246.0
2018-10-11 13:50:00,131.07,131.14,130.75,130.91,15087.0,111.3854,111.4449,111.1135,111.2495,15087.0
2018-10-11 13:55:00,130.96,131.21,130.88,131.17,11353.0,111.2919,111.5044,111.224,111.4704,11353.0
2018-10-11 14:00:00,131.08,131.2,130.75,131.0,18674.0,111.3939,111.4959,111.1135,111.3259,18674.0
2018-10-11 14:05:00,131.03,131.04,130.64,130.71,12513.0,111.3514,111.3599,111.02,111.0795,12513.0
2018-10-11 14:10:00,130.7,130.72,130.37,130.53,10796.0,111.071,111.088,110.7906,110.9265,10796.0
2018-10-11 14:15:00,130.5,130.68,130.38,130.52,6976.0,110.901,111.054,110.799,110.918,6976.0
2018-10-11 14:20:00,130.49,130.84,130.4,130.46,15429.0,110.8925,111.19,110.816,110.867,15429.0
2018-10-11 14:25:00,130.5,130.55,130.25,130.35,19676.0,110.901,110.9435,110.6886,110.7736,19676.0
2018-10-11 14:30:00,130.41,130.41,129.95,130.0,28946.0,110.8245,110.8245,110.4336,110.4761,28946.0
2018-10-11 14:35:00,129.95,130.25,129.82,130.16,36560.0,110.4336,110.6886,110.3232,110.6121,36560.0
2018-10-11 14:40:00,130.1,130.2,129.33,129.45,33475.0,110.5611,110.6461,109.9067,110.0087,33475.0
2018-10-11 14:45:00,129.25,129.65,128.82,129.32,29195.0,109.8388,110.1787,109.4733,109.8982,29195.0
2018-10-11 14:50:00,129.34,129.84,129.16,129.54,25961.0,109.9152,110.3401,109.7623,110.0852,25961.0
2018-10-11 14:55:00,129.54,129.6,129.02,129.6,28599.0,110.0852,110.1362,109.6433,110.1362,28599.0
2018-10-11 15:00:00,129.55,130.2,129.4,130.18,12634.0,110.0937,110.6461,109.9662,110.6291,12634.0
2018-10-11 15:05:00,130.16,130.16,129.7,129.76,10500.0,110.6121,110.6121,110.2212,110.2722,10500.0
2018-10-11 15:10:00,129.62,130.45,129.36,130.31,16485.0,110.1532,110.8585,109.9322,110.7396,16485.0
2018-10-11 15:15:00,130.29,131.26,130.23,131.26,38811.0,110.7226,111.5469,110.6716,111.5469,38811.0
2018-10-11 15:20:00,131.15,131.27,130.73,131.15,32855.0,111.4534,111.5554,111.0965,111.4534,32855.0
2018-10-11 15:25:00,131.14,131.22,130.95,131.16,30187.0,111.4449,111.5129,111.2834,111.4619,30187.0
2018-10-11 15:30:00,131.16,131.43,131.02,131.15,49420.0,111.4619,111.6914,111.3429,111.4534,49420.0
2018-10-11 15:35:00,131.17,131.2,130.15,130.73,77670.0,111.4704,111.4959,110.6036,111.0965,77670.0
2018-10-11 15:40:00,130.64,130.71,130.17,130.21,21422.0,111.02,111.0795,110.6206,110.6546,21422.0
2018-10-11 15:45:00,130.09,130.17,129.42,129.52,51637.0,110.5526,110.6206,109.9832,110.0682,51637.0
2018-10-11 15:50:00,129.39,129.91,129.35,129.48,53328.0,109.9577,110.3996,109.9237,110.0342,53328.0
2018-10-11 15:55:00,129.48,129.72,129.33,129.36,91844.0,110.0342,110.2382,109.9067,109.9322,91844.0
2018-10-12 09:30:00,131.62,132.04,131.0,131.17,25993.0,111.8528,112.2097,111.3259,111.4704,25993.0
2018-10-12 09:35:00,131.17,131.41,130.71,131.25,13591.0,111.4704,111.6744,111.0795,111.5384,13591.0
2018-10-12 09:40:00,131.27,131.39,131.04,131.25,27183.0,111.5554,111.6574,111.3599,111.5384,27183.0
2018-10-12 09:45:00,131.17,131.6,131.07,131.1,24912.0,111.4704,111.8358,111.3854,111.4109,24912.0
2018-10-12 09:50:00,131.12,131.26,130.9,131.05,13718.0,111.4279,111.5469,111.241,111.3684,13718.0
2018-10-12 09:55:00,131.11,131.52,131.11,131.35,11137.0,111.4194,111.7678,111.4194,111.6234,11137.0
2018-10-12 10:00:00,131.51,131.51,130.66,130.67,6567.0,111.7593,111.7593,111.037,111.0455,6567.0
2018-10-12 10:05:00,130.63,130.71,130.39,130.7,19842.0,111.0115,111.0795,110.8075,111.071,19842.0
2018-10-12 10:10:00,130.68,130.68,130.19,130.2,7309.0,111.054,111.054,110.6376,110.6461,7309.0
2018-10-12 10:15:00,130.14,130.16,129.94,130.04,10511.0,110.5951,110.6121,110.4251,110.5101,10511.0
2018-10-12 10:20:00,130.01,130.46,130.01,130.27,10190.0,110.4846,110.867,110.4846,110.7056,10190.0
2018-10-12 10:25:00,130.24,130.31,130.0,130.0,7763.0,110.6801,110.7396,110.4761,110.4761,7763.0
2018-10-12 10:30:00,130.05,130.17,129.83,130.13,18609.0,110.5186,110.6206,110.3316,110.5866,18609.0
2018-10-12 10:35:00,130.18,130.45,130.1,130.3,8555.0,110.6291,110.8585,110.5611,110.7311,8555.0
2018-10-12 10:40:00,130.35,130.51,130.26,130.39,5723.0,110.7736,110.9095,110.6971,110.8075,5723.0
2018-10-12 10:45:00,130.3,130.46,130.11,130.19,8391.0,110.7311,110.867,110.5696,110.6376,8391.0
2018-10-12 10:50:00,130.19,130.52,130.19,130.4,6400.0,110.6376,110.918,110.6376,110.816,6400.0
2018-10-12 10:55:00,130.4,130.4,130.26,130.3,12370.0,110.816,110.816,110.6971,110.7311,12370.0
2018-10-12 11:00:00,130.3,130.32,129.96,129.97,7925.0,110.7311,110.7481,110.4421,110.4506,7925.0
2018-10-12 11:05:00,129.94,130.31,129.94,130.25,11485.0,110.4251,110.7396,110.4251,110.6886,11485.0
2018-10-12 11:10:00,130.32,130.47,130.28,130.35,5918.0,110.7481,110.8755,110.7141,110.7736,5918.0
2018-10-12 11:15:00,130.38,130.38,130.15,130.16,8105.0,110.799,110.799,110.6036,110.6121,8105.0
2018-10-12 11:20:00,130.16,130.33,130.0,130.05,5362.0,110.6121,110.7566,110.4761,110.5186,5362.0
2018-10-12 11:25:00,129.99,130.06,129.69,129.9,7500.0,110.4676,110.5271,110.2127,110.3911,7500.0
2018-10-12 11:30:00,129.82,130.08,129.81,129.99,8353.0,110.3232,110.5441,110.3147,110.4676,8353.0
2018-10-12 11:35:00,129.95,129.98,129.76,129.82,8038.0,110.4336,110.4591,110.2722,110.3232,8038.0
2018-10-12 11:40:00,129.79,129.81,129.53,129.59,15242.0,110.2977,110.3147,110.0767,110.1277,15242.0
2018-10-12 11:45:00,129.58,129.65,129.32,129.61,13491.0,110.1192,110.1787,109.8982,110.1447,13491.0
2018-10-12 11:50:00,129.56,129.74,129.56,129.65,9098.0,110.1022,110.2552,110.1022,110.1787,9098.0
2018-10-12 11:55:00,129.64,129.82,129.53,129.53,7562.0,110.1702,110.3232,110.0767,110.0767,7562.0
2018-10-12 12:00:00,129.52,129.53,129.17,129.17,11502.0,110.0682,110.0767,109.7708,109.7708,11502.0
2018-10-12 12:05:00,129.18,129.33,129.11,129.29,17641.0,109.7793,109.9067,109.7198,109.8727,17641.0
2018-10-12 12:10:00,129.3,129.47,129.2,129.41,9823.0,109.8812,110.0257,109.7963,109.9747,9823.0
2018-10-12 12:15:00,129.37,129.37,129.07,129.13,9223.0,109.9407,109.9407,109.6858,109.7368,9223.0
2018-10-12 12:20:00,129.09,129.29,129.01,129.29,6325.0,109.7028,109.8727,109.6348,109.8727,6325.0
2018-10-12 12:25:00,129.25,129.33,129.11,129.33,39452.0,109.8388,109.9067,109.7198,109.9067,39452.0
2018-10-12 12:30:00,129.3,129.39,129.21,129.26,10539.0,109.8812,109.9577,109.8048,109.8473,10539.0
2018-10-12 12:35:00,129.24,129.28,128.84,129.0,9597.0,109.8303,109.8643,109.4903,109.6263,9597.0
2018-10-12 12:40:00,129.0,129.17,128.96,129.04,19558.0,109.6263,109.7708,109.5923,109.6603,19558.0
2018-10-12 12:45:00,129.05,129.18,128.97,129.05,13635.0,109.6688,109.7793,109.6008,109.6688,13635.0
2018-10-12 12:50:00,129.05,129.24,128.96,129.24,21581.0,109.6688,109.8303,109.5923,109.8303,21581.0
2018-10-12 12:55:00,129.27,129.52,129.13,129.38,8484.0,109.8558,110.0682,109.7368,109.9492,8484.0
2018-10-12 13:00:00,129.33,129.68,129.05,129.66,20373.0,109.9067,110.2042,109.6688,110.1872,20373.0
2018-10-12 13:05:00,129.66,130.02,129.61,129.87,21902.0,110.1872,110.4931,110.1447,110.3656,21902.0
2018-10-12 13:10:00,129.81,130.03,129.79,129.85,17666.0,110.3147,110.5016,110.2977,110.3486,17666.0
2018-10-12 13:15:00,129.89,129.9,129.75,129.75,15802.0,110.3826,110.3911,110.2637,110.2637,15802.0
2018-10-12 13:20:00,129.73,130.21,129.73,130.11,14017.0,110.2467,110.6546,110.2467,110.5696,14017.0
2018-10-12 13:25:00,130.16,130.21,129.73,129.73,7656.0,110.6121,110.6546,110.2467,110.2467,7656.0
2018-10-12 13:30:00,129.75,129.81,129.67,129.79,16501.0,110.2637,110.3147,110.1957,110.2977,16501.0
2018-10-12 13:35:00,129.75,129.75,129.54,129.6,91214.0,110.2637,110.2637,110.0852,110.1362,91214.0
2018-10-12 13:40:00,129.59,129.69,129.31,129.69,17096.0,110.1277,110.2127,109.8897,110.2127,17096.0
2018-10-12 13:45:00,129.65,130.22,129.65,130.11,5842.0,110.1787,110.6631,110.1787,110.5696,5842.0
2018-10-12 13:50:00,130.15,130.21,129.97,130.17,6710.0,110.6036,110.6546,110.4506,110.6206,6710.0
2018-10-12 13:55:00,130.14,130.2,129.81,129.81,5053.0,110.5951,110.6461,110.3147,110.3147,5053.0
2018-10-12 14:00:00,129.89,129.89,129.58,129.78,8405.0,110.3826,110.3826,110.1192,110.2892,8405.0
2018-10-12 14:05:00,129.78,129.9,129.55,129.59,17564.0,110.2892,110.3911,110.0937,110.1277,17564.0
2018-10-12 14:10:00,129.64,129.65,129.12,129.13,12746.0,110.1702,110.1787,109.7283,109.7368,12746.0
2018-10-12 14:15:00,129.12,129.54,129.11,129.53,4715.0,109.7283,110.0852,109.7198,110.0767,4715.0
2018-10-12 14:20:00,129.64,129.64,129.36,129.45,13647.0,110.1702,110.1702,109.9322,110.0087,13647.0
2018-10-12 14:25:00,129.45,129.88,129.42,129.81,12258.0,110.0087,110.3741,109.9832,110.3147,12258.0
2018-10-12 14:30:00,129.79,129.79,129.42,129.45,13778.0,110.2977,110.2977,109.9832,110.0087,13778.0
2018-10-12 14:35:00,129.43,129.65,129.4,129.54,9580.0,109.9917,110.1787,109.9662,110.0852,9580.0
2018-10-12 14:40:00,129.54,129.63,129.41,129.45,15776.0,110.0852,110.1617,109.9747,110.0087,15776.0
2018-10-12 14:45:00,129.49,129.56,129.39,129.45,12681.0,110.0427,110.1022,109.9577,110.0087,12681.0
2018-10-12 14:50:00,129.48,129.89,129.48,129.85,14124.0,110.0342,110.3826,110.0342,110.3486,14124.0
2018-10-12 14:55:00,129.89,130.0,129.8,129.88,10603.0,110.3826,110.4761,110.3062,110.3741,10603.0
2018-10-12 15:00:00,129.92,129.98,129.65,129.83,18842.0,110.4081,110.4591,110.1787,110.3316,18842.0
2018-10-12 15:05:00,129.87,130.15,129.72,130.01,17467.0,110.3656,110.6036,110.2382,110.4846,17467.0
2018-10-12 15:10:00,130.01,130.3,130.01,130.06,12183.0,110.4846,110.7311,110.4846,110.5271,12183.0
2018-10-12 15:15:00,130.02,130.12,129.92,129.94,13828.0,110.4931,110.5781,110.4081,110.4251,13828.0
2018-10-12 15:20:00,129.95,130.13,129.95,130.09,13165.0,110.4336,110.5866,110.4336,110.5526,13165.0
2018-10-12 15:25:00,130.12,130.53,130.12,130.47,10361.0,110.5781,110.9265,110.5781,110.8755,10361.0
2018-10-12 15:30:00,130.5,130.68,130.34,130.64,17472.0,110.901,111.054,110.7651,111.02,17472.0
2018-10-12 15:35:00,130.64,130.64,130.19,130.3,16298.0,111.02,111.02,110.6376,110.7311,16298.0
2018-10-12 15:40:00,130.31,130.76,130.25,130.76,27827.0,110.7396,111.122,110.6886,111.122,27827.0
2018-10-12 15:45:00,130.76,130.92,130.63,130.86,30770.0,111.122,111.2579,111.0115,111.207,30770.0
2018-10-12 15:50:00,130.88,131.06,130.81,130.98,36816.0,111.224,111.3769,111.1645,111.3089,36816.0
2018-10-12 15:55:00,130.98,131.36,130.66,130.67,106820.0,111.3089,111.6319,111.037,111.0455,106820.0
2018-10-15 09:30:00,130.37,131.01,130.29,130.68,17560.0,110.7906,111.3344,110.7226,111.054,17560.0
2018-10-15 09:35:00,130.76,131.06,130.33,130.87,9096.0,111.122,111.3769,110.7566,111.2155,9096.0
2018-10-15 09:40:00,130.93,131.39,130.86,130.91,4723.0,111.2664,111.6574,111.207,111.2495,4723.0
2018-10-15 09:45:00,131.25,131.3,131.06,131.22,5397.0,111.5384,111.5809,111.3769,111.5129,5397.0
2018-10-15 09:50:00,131.32,131.56,131.04,131.37,9163.0,111.5979,111.8018,111.3599,111.6404,9163.0
2018-10-15 09:55:00,131.25,131.72,131.25,131.66,23526.0,111.5384,111.9378,111.5384,111.8868,23526.0
2018-10-15 10:00:00,131.6,131.65,131.27,131.33,14386.0,111.8358,111.8783,111.5554,111.6064,14386.0
2018-10-15 10:05:00,131.31,131.37,131.18,131.21,15100.0,111.5894,111.6404,111.4789,111.5044,15100.0
2018-10-15 10:10:00,131.22,131.4,131.13,131.2,17957.0,111.5129,111.6659,111.4364,111.4959,17957.0
2018-10-15 10:15:00,131.18,131.31,131.12,131.16,42354.0,111.4789,111.5894,111.4279,111.4619,42354.0
2018-10-15 10:20:00,131.23,131.54,131.21,131.52,10788.0,111.5214,111.7848,111.5044,111.7678,10788.0
2018-10-15 10:25:00,131.57,131.78,131.49,131.78,6810.0,111.8103,111.9888,111.7423,111.9888,6810.0
2018-10-15 10:30:00,131.79,132.14,131.78,132.14,14648.0,111.9973,112.2947,111.9888,112.2947,14648.0
2018-10-15 10:35:00,132.06,132.16,132.0,132.01,14291.0,112.2267,112.3117,112.1758,112.1842,14291.0
2018-10-15 10:40:00,132.03,132.04,131.72,131.77,10022.0,112.2012,112.2097,111.9378,111.9803,10022.0
2018-10-15 10:45:00,131.8,132.06,131.79,131.97,6110.0,112.0058,112.2267,111.9973,112.1503,6110.0
2018-10-15 10:50:00,131.89,131.97,131.76,131.85,6473.0,112.0823,112.1503,111.9718,112.0483,6473.0
2018-10-15 10:55:00,131.9,131.91,131.69,131.69,2794.0,112.0908,112.0993,111.9123,111.9123,2794.0
2018-10-15 11:00:00,131.63,131.63,131.33,131.38,10418.0,111.8613,111.8613,111.6064,111.6489,10418.0
2018-10-15 11:05:00,131.43,131.45,131.07,131.15,6082.0,111.6914,111.7084,111.3854,111.4534,6082.0
2018-10-15 11:10:00,131.12,131.12,130.96,131.1,9237.0,111.4279,111.4279,111.2919,111.4109,9237.0
2018-10-15 11:15:00,131.1,131.32,131.1,131.2,6505.0,111.4109,111.5979,111.4109,111.4959,6505.0
2018-10-15 11:20:00,131.37,131.45,131.33,131.45,2907.0,111.6404,111.7084,111.6064,111.7084,2907.0
2018-10-15 11:25:00,131.41,131.78,131.34,131.78,5679.0,111.6744,111.9888,111.6149,111.9888,5679.0
2018-10-15 11:30:00,131.72,131.72,131.49,131.56,6969.0,111.9378,111.9378,111.7423,111.8018,6969.0
2018-10-15 11:35:00,131.53,131.69,131.5,131.56,3850.0,111.7763,111.9123,111.7508,111.8018,3850.0
2018-10-15 11:40:00,131.55,131.64,131.5,131.56,2417.0,111.7933,111.8698,111.7508,111.8018,2417.0
2018-10-15 11:45:00,131.65,131.68,131.56,131.59,1990.0,111.8783,111.9038,111.8018,111.8273,1990.0
2018-10-15 11:50:00,131.59,131.64,131.17,131.17,7862.0,111.8273,111.8698,111.4704,111.4704,7862.0
2018-10-15 11:55:00,131.21,131.34,131.09,131.11,4059.0,111.5044,111.6149,111.4024,111.4194,4059.0
2018-10-15 12:00:00,131.06,131.16,130.86,130.96,16217.0,111.3769,111.4619,111.207,111.2919,16217.0
2018-10-15 12:05:00,130.88,131.03,130.88,130.9,1710.0,111.224,111.3514,111.224,111.241,1710.0
2018-10-15 12:10:00,130.9,131.01,130.68,130.81,4010.0,111.241,111.3344,111.054,111.1645,4010.0
2018-10-15 12:15:00,130.79,131.03,130.75,131.0,5384.0,111.1475,111.3514,111.1135,111.3259,5384.0
2018-10-15 12:20:00,131.07,131.17,131.07,131.14,2086.0,111.3854,111.4704,111.3854,111.4449,2086.0
2018-10-15 12:25:00,131.16,131.23,131.08,131.14,4776.0,111.4619,111.5214,111.3939,111.4449,4776.0
2018-10-15 12:30:00,131.15,131.31,131.11,131.29,3506.0,111.4534,111.5894,111.4194,111.5724,3506.0
2018-10-15 12:35:00,131.28,131.35,131.24,131.24,2250.0,111.5639,111.6234,111.5299,111.5299,2250.0
2018-10-15 12:40:00,131.25,131.26,131.12,131.19,2935.0,111.5384,111.5469,111.4279,111.4874,2935.0
2018-10-15 12:45:00,131.24,131.37,131.22,131.37,3429.0,111.5299,111.6404,111.5129,111.6404,3429.0
2018-10-15 12:50:00,131.27,131.36,131.2,131.28,1783.0,111.5554,111.6319,111.4959,111.5639,1783.0
2018-10-15 12:55:00,131.25,131.3,131.2,131.24,2056.0,111.5384,111.5809,111.4959,111.5299,2056.0
2018-10-15 13:00:00,131.24,131.39,131.2,131.35,2870.0,111.5299,111.6574,111.4959,111.6234,2870.0
2018-10-15 13:05:00,131.32,131.55,131.31,131.55,4682.0,111.5979,111.7933,111.5894,111.7933,4682.0
2018-10-15 13:10:00,131.45,131.51,131.4,131.42,2379.0,111.7084,111.7593,111.6659,111.6829,2379.0
2018-10-15 13:15:00,131.42,131.45,131.36,131.39,2731.0,111.6829,111.7084,111.6319,111.6574,2731.0
2018-10-15 13:20:00,131.36,131.37,131.19,131.24,4744.0,111.6319,111.6404,111.4874,111.5299,4744.0
2018-10-15 13:25:00,131.27,131.4,131.23,131.29,4379.0,111.5554,111.6659,111.5214,111.5724,4379.0
2018-10-15 13:30:00,131.34,131.46,131.21,131.46,2193.0,111.6149,111.7169,111.5044,111.7169,2193.0
2018-10-15 13:35:00,131.45,131.58,131.41,131.56,6432.0,111.7084,111.8188,111.6744,111.8018,6432.0
2018-10-15 13:40:00,131.56,131.84,131.54,131.69,15266.0,111.8018,112.0398,111.7848,111.9123,15266.0
2018-10-15 13:45:00,131.75,131.75,131.57,131.64,2744.0,111.9633,111.9633,111.8103,111.8698,2744.0
2018-10-15 13:50:00,131.63,131.63,131.45,131.47,4700.0,111.8613,111.8613,111.7084,111.7253,4700.0
2018-10-15 13:55:00,131.46,131.68,131.45,131.55,3400.0,111.7169,111.9038,111.7084,111.7933,3400.0
2018-10-15 14:00:00,131.52,131.56,131.31,131.42,5287.0,111.7678,111.8018,111.5894,111.6829,5287.0
2018-10-15 14:05:00,131.46,131.46,131.32,131.36,2152.0,111.7169,111.7169,111.5979,111.6319,2152.0
2018-10-15 14:10:00,131.39,131.46,131.25,131.4,13169.0,111.6574,111.7169,111.5384,111.6659,13169.0
2018-10-15 14:15:00,131.33,131.48,131.33,131.4,4120.0,111.6064,111.7338,111.6064,111.6659,4120.0
2018-10-15 14:20:00,131.39,131.46,131.34,131.44,4875.0,111.6574,111.7169,111.6149,111.6999,4875.0
2018-10-15 14:25:00,131.4,131.43,131.33,131.37,18706.0,111.6659,111.6914,111.6064,111.6404,18706.0
2018-10-15 14:30:00,131.28,131.28,131.17,131.24,6706.0,111.5639,111.5639,111.4704,111.5299,6706.0
2018-10-15 14:35:00,131.22,131.48,131.2,131.48,7475.0,111.5129,111.7338,111.4959,111.7338,7475.0
2018-10-15 14:40:00,131.51,131.83,131.51,131.83,5391.0,111.7593,112.0313,111.7593,112.0313,5391.0
2018-10-15 14:45:00,131.75,131.91,131.72,131.84,7506.0,111.9633,112.0993,111.9378,112.0398,7506.0
2018-10-15 14:50:00,131.91,132.03,131.9,131.92,4150.0,112.0993,112.2012,112.0908,112.1078,4150.0
2018-10-15 14:55:00,131.92,131.98,131.77,131.78,5555.0,112.1078,112.1588,111.9803,111.9888,5555.0
2018-10-15 15:00:00,131.84,131.86,131.7,131.77,7276.0,112.0398,112.0568,111.9208,111.9803,7276.0
2018-10-15 15:05:00,131.77,131.9,131.6,131.67,8152.0,111.9803,112.0908,111.8358,111.8953,8152.0
2018-10-15 15:10:00,131.63,131.74,131.47,131.59,20530.0,111.8613,111.9548,111.7253,111.8273,20530.0
2018-10-15 15:15:00,131.62,131.69,131.46,131.5,28226.0,111.8528,111.9123,111.7169,111.7508,28226.0
2018-10-15 15:20:00,131.5,131.73,131.5,131.63,15668.0,111.7508,111.9463,111.7508,111.8613,15668.0
2018-10-15 15:25:00,131.66,131.85,131.56,131.67,21792.0,111.8868,112.0483,111.8018,111.8953,21792.0
2018-10-15 15:30:00,131.63,131.69,131.44,131.52,27911.0,111.8613,111.9123,111.6999,111.7678,27911.0
2018-10-15 15:35:00,131.52,131.65,131.41,131.58,40713.0,111.7678,111.8783,111.6744,111.8188,40713.0
2018-10-15 15:40:00,131.56,131.69,131.52,131.61,21775.0,111.8018,111.9123,111.7678,111.8443,21775.0
2018-10-15 15:45:00,131.6,131.73,131.38,131.66,35995.0,111.8358,111.9463,111.6489,111.8868,35995.0
2018-10-15 15:50:00,131.64,131.65,131.42,131.5,47819.0,111.8698,111.8783,111.6829,111.7508,47819.0
2018-10-15 15:55:00,131.49,131.62,131.19,131.24,97690.0,111.7423,111.8528,111.4874,111.5299,97690.0
2018-10-16 09:30:00,131.95,131.95,131.34,131.58,19934.0,112.1333,112.1333,111.6149,111.8188,19934.0
2018-10-16 09:35:00,131.59,131.7,131.37,131.46,4721.0,111.8273,111.9208,111.6404,111.7169,4721.0
2018-10-16 09:40:00,131.64,131.64,130.92,131.05,7489.0,111.8698,111.8698,111.2579,111.3684,7489.0
2018-10-16 09:45:00,131.11,131.22,130.93,131.07,6405.0,111.4194,111.5129,111.2664,111.3854,6405.0
2018-10-16 09:50:00,130.97,131.34,130.86,131.32,10236.0,111.3004,111.6149,111.207,111.5979,10236.0
2018-10-16 09:55:00,131.35,131.78,131.28,131.78,3757.0,111.6234,111.9888,111.5639,111.9888,3757.0
2018-10-16 10:00:00,131.76,131.99,131.72,131.83,5903.0,111.9718,112.1673,111.9378,112.0313,5903.0
2018-10-16 10:05:00,131.81,132.03,131.8,131.92,4459.0,112.0143,112.2012,112.0058,112.1078,4459.0
2018-10-16 10:10:00,132.02,132.22,131.92,131.93,7268.0,112.1927,112.3627,112.1078,112.1163,7268.0
2018-10-16 10:15:00,131.9,132.26,131.9,132.26,7262.0,112.0908,112.3967,112.0908,112.3967,7262.0
2018-10-16 10:20:00,132.35,132.65,132.29,132.56,6535.0,112.4732,112.7281,112.4222,112.6516,6535.0
2018-10-16 10:25:00,132.58,132.58,132.37,132.47,3899.0,112.6686,112.6686,112.4902,112.5752,3899.0
2018-10-16 10:30:00,132.39,132.46,132.3,132.41,4560.0,112.5072,112.5667,112.4307,112.5242,4560.0
2018-10-16 10:35:00,132.46,132.5,132.4,132.46,6364.0,112.5667,112.6007,112.5157,112.5667,6364.0
2018-10-16 10:40:00,132.48,132.6,132.38,132.6,7017.0,112.5837,112.6856,112.4987,112.6856,7017.0
2018-10-16 10:45:00,132.67,132.71,132.6,132.62,9021.0,112.7451,112.7791,112.6856,112.7026,9021.0
2018-10-16 10:50:00,132.65,132.82,132.62,132.8,3122.0,112.7281,112.8726,112.7026,112.8556,3122.0
2018-10-16 10:55:00,132.8,133.04,132.79,132.99,12755.0,112.8556,113.0596,112.8471,113.0171,12755.0
2018-10-16 11:00:00,132.95,133.0,132.81,132.88,14087.0,112.9831,113.0256,112.8641,112.9236,14087.0
2018-10-16 11:05:00,132.88,132.88,132.74,132.81,9707.0,112.9236,112.9236,112.8046,112.8641,9707.0
2018-10-16 11:10:00,132.8,133.06,132.77,133.02,22030.0,112.8556,113.0766,112.8301,113.0426,22030.0
2018-10-16 11:15:00,133.0,133.03,132.89,132.89,13689.0,113.0256,113.0511,112.9321,112.9321,13689.0
2018-10-16 11:20:00,132.89,132.93,132.81,132.83,4580.0,112.9321,112.9661,112.8641,112.8811,4580.0
2018-10-16 11:25:00,132.79,132.84,132.75,132.8,5146.0,112.8471,112.8896,112.8131,112.8556,5146.0
2018-10-16 11:30:00,132.78,132.82,132.65,132.8,7908.0,112.8386,112.8726,112.7281,112.8556,7908.0
2018-10-16 11:35:00,132.78,132.79,132.67,132.71,5509.0,112.8386,112.8471,112.7451,112.7791,5509.0
2018-10-16 11:40:00,132.68,132.7,132.49,132.53,17898.0,112.7536,112.7706,112.5922,112.6262,17898.0
2018-10-16 11:45:00,132.55,132.55,132.46,132.49,6759.0,112.6432,112.6432,112.5667,112.5922,6759.0
2018-10-16 11:50:00,132.5,132.53,132.35,132.42,18854.0,112.6007,112.6262,112.4732,112.5327,18854.0
2018-10-16 11:55:00,132.42,132.74,132.41,132.74,7958.0,112.5327,112.8046,112.5242,112.8046,7958.0
2018-10-16 12:00:00,132.68,132.76,132.6,132.66,4460.0,112.7536,112.8216,112.6856,112.7366,4460.0
2018-10-16 12:05:00,132.67,132.68,132.53,132.57,26548.0,112.7451,112.7536,112.6262,112.6601,26548.0
2018-10-16 12:10:00,132.58,132.58,132.48,132.5,33521.0,112.6686,112.6686,112.5837,112.6007,33521.0
2018-10-16 12:15:00,132.5,132.54,132.3,132.33,17522.0,112.6007,112.6347,112.4307,112.4562,17522.0
2018-10-16 12:20:00,132.32,132.39,132.31,132.33,3386.0,112.4477,112.5072,112.4392,112.4562,3386.0
2018-10-16 12:25:00,132.27,132.4,132.26,132.37,3602.0,112.4052,112.5157,112.3967,112.4902,3602.0
2018-10-16 12:30:00,132.38,132.4,132.29,132.4,7974.0,112.4987,112.5157,112.4222,112.5157,7974.0
2018-10-16 12:35:00,132.38,132.55,132.38,132.55,14143.0,112.4987,112.6432,112.4987,112.6432,14143.0
2018-10-16 12:40:00,132.52,132.67,132.51,132.64,3637.0,112.6177,112.7451,112.6092,112.7196,3637.0
2018-10-16 12:45:00,132.62,132.64,132.47,132.54,5106.0,112.7026,112.7196,112.5752,112.6347,5106.0
2018-10-16 12:50:00,132.54,132.75,132.54,132.69,2197.0,112.6347,112.8131,112.6347,112.7621,2197.0
2018-10-16 12:55:00,132.69,132.69,132.56,132.6,3768.0,112.7621,112.7621,112.6516,112.6856,3768.0
2018-10-16 13:00:00,132.58,132.6,132.44,132.44,6646.0,112.6686,112.6856,112.5497,112.5497,6646.0
2018-10-16 13:05:00,132.47,132.47,132.34,132.34,3036.0,112.5752,112.5752,112.4647,112.4647,3036.0
2018-10-16 13:10:00,132.34,132.49,132.32,132.48,5306.0,112.4647,112.5922,112.4477,112.5837,5306.0
2018-10-16 13:15:00,132.5,132.69,132.5,132.5,8442.0,112.6007,112.7621,112.6007,112.6007,8442.0
2018-10-16 13:20:00,132.56,132.57,132.49,132.51,5744.0,112.6516,112.6601,112.5922,112.6092,5744.0
2018-10-16 13:25:00,132.53,132.71,132.5,132.71,11436.0,112.6262,112.7791,112.6007,112.7791,11436.0
2018-10-16 13:30:00,132.74,132.89,132.65,132.71,4495.0,112.8046,112.9321,112.7281,112.7791,4495.0
2018-10-16 13:35:00,132.74,132.79,132.68,132.78,2651.0,112.8046,112.8471,112.7536,112.8386,2651.0
2018-10-16 13:40:00,132.78,132.89,132.68,132.74,7246.0,112.8386,112.9321,112.7536,112.8046,7246.0
2018-10-16 13:45:00,132.75,132.93,132.75,132.89,3356.0,112.8131,112.9661,112.8131,112.9321,3356.0
2018-10-16 13:50:00,132.93,132.93,132.78,132.78,2950.0,112.9661,112.9661,112.8386,112.8386,2950.0
2018-10-16 13:55:00,132.82,132.84,132.68,132.78,3025.0,112.8726,112.8896,112.7536,112.8386,3025.0
2018-10-16 14:00:00,132.8,132.81,132.71,132.76,3213.0,112.8556,112.8641,112.7791,112.8216,3213.0
2018-10-16 14:05:00,132.72,132.78,132.65,132.73,5120.0,112.7876,112.8386,112.7281,112.7961,5120.0
2018-10-16 14:10:00,132.77,132.85,132.75,132.82,4619.0,112.8301,112.8981,112.8131,112.8726,4619.0
2018-10-16 14:15:00,132.82,132.82,132.68,132.74,4951.0,112.8726,112.8726,112.7536,112.8046,4951.0
2018-10-16 14:20:00,132.79,132.83,132.73,132.83,8655.0,112.8471,112.8811,112.7961,112.8811,8655.0
2018-10-16 14:25:00,132.88,133.05,132.88,133.05,5880.0,112.9236,113.0681,112.9236,113.0681,5880.0
2018-10-16 14:30:00,133.07,133.19,133.05,133.1,9651.0,113.0851,113.187,113.0681,113.1105,9651.0
2018-10-16 14:35:00,133.14,133.3,133.13,133.23,10985.0,113.1445,113.2805,113.136,113.221,10985.0
2018-10-16 14:40:00,133.21,133.24,132.98,132.98,9014.0,113.204,113.2295,113.0086,113.0086,9014.0
2018-10-16 14:45:00,132.98,133.04,132.91,132.92,6539.0,113.0086,113.0596,112.9491,112.9576,6539.0
2018-10-16 14:50:00,132.93,132.93,132.75,132.83,4707.0,112.9661,112.9661,112.8131,112.8811,4707.0
2018-10-16 14:55:00,132.85,132.85,132.44,132.47,59756.0,112.8981,112.8981,112.5497,112.5752,59756.0
2018-10-16 15:00:00,132.44,132.53,132.42,132.48,15468.0,112.5497,112.6262,112.5327,112.5837,15468.0
2018-10-16 15:05:00,132.45,132.5,132.38,132.5,7506.0,112.5582,112.6007,112.4987,112.6007,7506.0
2018-10-16 15:10:00,132.48,132.57,132.32,132.57,9279.0,112.5837,112.6601,112.4477,112.6601,9279.0
2018-10-16 15:15:00,132.54,132.58,132.47,132.54,15163.0,112.6347,112.6686,112.5752,112.6347,15163.0
2018-10-16 15:20:00,132.53,132.53,132.3,132.32,14238.0,112.6262,112.6262,112.4307,112.4477,14238.0
2018-10-16 15:25:00,132.33,132.37,132.24,132.27,8059.0,112.4562,112.4902,112.3797,112.4052,8059.0
2018-10-16 15:30:00,132.26,132.44,132.23,132.44,33521.0,112.3967,112.5497,112.3712,112.5497,33521.0
2018-10-16 15:35:00,132.46,132.71,132.46,132.71,34274.0,112.5667,112.7791,112.5667,112.7791,34274.0
2018-10-16 15:40:00,132.71,132.88,132.69,132.85,47452.0,112.7791,112.9236,112.7621,112.8981,47452.0
2018-10-16 15:45:00,132.85,132.98,132.8,132.98,41935.0,112.8981,113.0086,112.8556,113.0086,41935.0
2018-10-16 15:50:00,133.0,133.03,132.83,133.02,51036.0,113.0256,113.0511,112.8811,113.0426,51036.0
2018-10-16 15:55:00,133.02,133.16,132.94,133.08,105822.0,113.0426,113.1615,112.9746,113.0936,105822.0
2018-10-17 09:30:00,132.42,132.98,132.01,132.62,14970.0,112.5327,113.0086,112.1842,112.7026,14970.0
2018-10-17 09:35:00,132.44,132.7,132.35,132.4,5773.0,112.5497,112.7706,112.4732,112.5157,5773.0
2018-10-17 09:40:00,132.52,132.63,132.27,132.37,14390.0,112.6177,112.7111,112.4052,112.4902,14390.0
2018-10-17 09:45:00,132.4,132.51,132.25,132.25,12669.0,112.5157,112.6092,112.3882,112.3882,12669.0
2018-10-17 09:50:00,132.24,132.51,132.19,132.28,9496.0,112.3797,112.6092,112.3372,112.4137,9496.0
2018-10-17 09:55:00,132.26,132.35,131.8,131.86,11762.0,112.3967,112.4732,112.0058,112.0568,11762.0
2018-10-17 10:00:00,131.79,132.28,131.79,132.04,9287.0,111.9973,112.4137,111.9973,112.2097,9287.0
2018-10-17 10:05:00,132.12,132.45,132.05,132.45,8159.0,112.2777,112.5582,112.2182,112.5582,8159.0
2018-10-17 10:10:00,132.3,132.31,131.88,131.91,4172.0,112.4307,112.4392,112.0738,112.0993,4172.0
2018-10-17 10:15:00,131.83,132.03,131.82,131.94,4746.0,112.0313,112.2012,112.0228,112.1248,4746.0
2018-10-17 10:20:00,131.89,132.13,131.86,131.95,3300.0,112.0823,112.2862,112.0568,112.1333,3300.0
2018-10-17 10:25:00,131.98,132.2,131.98,132.0,5166.0,112.1588,112.3457,112.1588,112.1758,5166.0
2018-10-17 10:30:00,132.05,132.11,131.55,131.55,8180.0,112.2182,112.2692,111.7933,111.7933,8180.0
2018-10-17 10:35:00,131.58,131.64,131.41,131.53,5285.0,111.8188,111.8698,111.6744,111.7763,5285.0
2018-10-17 10:40:00,131.5,131.5,131.21,131.36,5854.0,111.7508,111.7508,111.5044,111.6319,5854.0
2018-10-17 10:45:00,131.29,131.33,130.88,131.24,5255.0,111.5724,111.6064,111.224,111.5299,5255.0
2018-10-17 10:50:00,131.17,131.33,131.12,131.12,9310.0,111.4704,111.6064,111.4279,111.4279,9310.0
2018-10-17 10:55:00,131.28,131.38,130.9,131.01,16996.0,111.5639,111.6489,111.241,111.3344,16996.0
2018-10-17 11:00:00,130.95,130.99,130.75,130.75,5566.0,111.2834,111.3174,111.1135,111.1135,5566.0
2018-10-17 11:05:00,130.72,131.07,130.64,131.01,3380.0,111.088,111.3854,111.02,111.3344,3380.0
2018-10-17 11:10:00,131.02,131.05,130.8,130.93,6105.0,111.3429,111.3684,111.156,111.2664,6105.0
2018-10-17 11:15:00,130.94,131.09,130.78,131.0,6468.0,111.2749,111.4024,111.139,111.3259,6468.0
2018-10-17 11:20:00,131.0,131.07,130.95,130.96,7833.0,111.3259,111.3854,111.2834,111.2919,7833.0
2018-10-17 11:25:00,130.95,131.07,130.91,131.07,6269.0,111.2834,111.3854,111.2495,111.3854,6269.0
2018-10-17 11:30:00,131.08,131.13,130.98,130.98,13835.0,111.3939,111.4364,111.3089,111.3089,13835.0
2018-10-17 11:35:00,131.0,131.11,131.0,131.06,3154.0,111.3259,111.4194,111.3259,111.3769,3154.0
2018-10-17 11:40:00,131.06,131.46,131.06,131.4,10784.0,111.3769,111.7169,111.3769,111.6659,10784.0
2018-10-17 11:45:00,131.41,131.87,131.4,131.81,9708.0,111.6744,112.0653,111.6659,112.0143,9708.0
2018-10-17 11:50:00,131.84,131.86,131.66,131.74,4434.0,112.0398,112.0568,111.8868,111.9548,4434.0
2018-10-17 11:55:00,131.75,132.0,131.71,132.0,3200.0,111.9633,112.1758,111.9293,112.1758,3200.0
2018-10-17 12:00:00,132.02,132.05,131.9,132.02,9300.0,112.1927,112.2182,112.0908,112.1927,9300.0
2018-10-17 12:05:00,132.05,132.21,132.05,132.12,3417.0,112.2182,112.3542,112.2182,112.2777,3417.0
2018-10-17 12:10:00,132.16,132.19,131.98,132.17,5657.0,112.3117,112.3372,112.1588,112.3202,5657.0
2018-10-17 12:15:00,132.18,132.3,132.18,132.23,3783.0,112.3287,112.4307,112.3287,112.3712,3783.0
2018-10-17 12:20:00,132.24,132.3,132.12,132.27,7095.0,112.3797,112.4307,112.2777,112.4052,7095.0
2018-10-17 12:25:00,132.28,132.38,132.2,132.2,5343.0,112.4137,112.4987,112.3457,112.3457,5343.0
2018-10-17 12:30:00,132.18,132.22,132.12,132.18,3316.0,112.3287,112.3627,112.2777,112.3287,3316.0
2018-10-17 12:35:00,132.14,132.15,132.0,132.0,4306.0,112.2947,112.3032,112.1758,112.1758,4306.0
2018-10-17 12:40:00,132.06,132.3,132.06,132.28,3796.0,112.2267,112.4307,112.2267,112.4137,3796.0
2018-10-17 12:45:00,132.27,132.31,132.06,132.08,4343.0,112.4052,112.4392,112.2267,112.2437,4343.0
2018-10-17 12:50:00,132.1,132.17,131.98,132.12,3696.0,112.2607,112.3202,112.1588,112.2777,3696.0
2018-10-17 12:55:00,132.2,132.22,132.03,132.07,7440.0,112.3457,112.3627,112.2012,112.2352,7440.0
2018-10-17 13:00:00,132.11,132.21,132.01,132.13,7837.0,112.2692,112.3542,112.1842,112.2862,7837.0
2018-10-17 13:05:00,132.2,132.29,132.1,132.1,3919.0,112.3457,112.4222,112.2607,112.2607,3919.0
2018-10-17 13:10:00,132.15,132.17,131.98,132.11,3352.0,112.3032,112.3202,112.1588,112.2692,3352.0
2018-10-17 13:15:00,132.08,132.13,131.96,132.05,2638.0,112.2437,112.2862,112.1418,112.2182,2638.0
2018-10-17 13:20:00,132.05,132.23,132.02,132.23,2133.0,112.2182,112.3712,112.1927,112.3712,2133.0
2018-10-17 13:25:00,132.19,132.27,132.12,132.2,2663.0,112.3372,112.4052,112.2777,112.3457,2663.0
2018-10-17 13:30:00,132.25,132.26,132.12,132.22,1200.0,112.3882,112.3967,112.2777,112.3627,1200.0
2018-10-17 13:35:00,132.19,132.23,132.03,132.2,7131.0,112.3372,112.3712,112.2012,112.3457,7131.0
2018-10-17 13:40:00,132.27,132.36,132.27,132.33,5339.0,112.4052,112.4817,112.4052,112.4562,5339.0
2018-10-17 13:45:00,132.33,132.36,132.13,132.16,2850.0,112.4562,112.4817,112.2862,112.3117,2850.0
2018-10-17 13:50:00,132.16,132.38,132.16,132.32,11987.0,112.3117,112.4987,112.3117,112.4477,11987.0
2018-10-17 13:55:00,132.36,132.57,132.36,132.57,8616.0,112.4817,112.6601,112.4817,112.6601,8616.0
2018-10-17 14:00:00,132.55,132.59,132.21,132.31,6143.0,112.6432,112.6771,112.3542,112.4392,6143.0
2018-10-17 14:05:00,132.37,132.52,132.37,132.39,15092.0,112.4902,112.6177,112.4902,112.5072,15092.0
2018-10-17 14:10:00,132.36,132.36,132.11,132.16,5681.0,112.4817,112.4817,112.2692,112.3117,5681.0
2018-10-17 14:15:00,132.09,132.14,131.99,132.14,7690.0,112.2522,112.2947,112.1673,112.2947,7690.0
2018-10-17 14:20:00,132.1,132.11,131.61,131.7,7599.0,112.2607,112.2692,111.8443,111.9208,7599.0
2018-10-17 14:25:00,131.81,131.89,131.65,131.65,5179.0,112.0143,112.0823,111.8783,111.8783,5179.0
2018-10-17 14:30:00,131.66,131.8,131.56,131.59,7785.0,111.8868,112.0058,111.8018,111.8273,7785.0
2018-10-17 14:35:00,131.59,131.64,131.5,131.63,2414.0,111.8273,111.8698,111.7508,111.8613,2414.0
2018-10-17 14:40:00,131.66,131.91,131.66,131.87,4109.0,111.8868,112.0993,111.8868,112.0653,4109.0
2018-10-17 14:45:00,131.88,131.97,131.85,131.97,1841.0,112.0738,112.1503,112.0483,112.1503,1841.0
2018-10-17 14:50:00,131.94,132.1,131.89,132.06,3315.0,112.1248,112.2607,112.0823,112.2267,3315.0
2018-10-17 14:55:00,132.06,132.2,132.05,132.05,4357.0,112.2267,112.3457,112.2182,112.2182,4357.0
2018-10-17 15:00:00,132.03,132.09,131.87,131.93,5570.0,112.2012,112.2522,112.0653,112.1163,5570.0
2018-10-17 15:05:00,131.97,132.13,131.92,132.13,8871.0,112.1503,112.2862,112.1078,112.2862,8871.0
2018-10-17 15:10:00,132.12,132.17,132.02,132.02,4130.0,112.2777,112.3202,112.1927,112.1927,4130.0
2018-10-17 15:15:00,132.03,132.04,131.8,131.87,9784.0,112.2012,112.2097,112.0058,112.0653,9784.0
2018-10-17 15:20:00,131.89,131.96,131.77,131.92,9976.0,112.0823,112.1418,111.9803,112.1078,9976.0
2018-10-17 15:25:00,131.94,132.11,131.93,132.0,10765.0,112.1248,112.2692,112.1163,112.1758,10765.0
2018-10-17 15:30:00,131.99,132.09,131.59,131.7,18764.0,112.1673,112.2522,111.8273,111.9208,18764.0
2018-10-17 15:35:00,131.69,131.79,131.66,131.77,13431.0,111.9123,111.9973,111.8868,111.9803,13431.0
2018-10-17 15:40:00,131.78,131.78,131.47,131.6,13638.0,111.9888,111.9888,111.7253,111.8358,13638.0
2018-10-17 15:45:00,131.55,131.73,131.51,131.69,20266.0,111.7933,111.9463,111.7593,111.9123,20266.0
2018-10-17 15:50:00,131.68,131.92,131.68,131.87,16773.0,111.9038,112.1078,111.9038,112.0653,16773.0
2018-10-17 15:55:00,131.86,132.03,131.83,131.99,73926.0,112.0568,112.2012,112.0313,112.1673,73926.0
2018-10-18 09:30:00,126.68,128.69,126.68,127.71,169063.0,107.6547,109.3629,107.6547,108.53,169063.0
2018-10-18 09:35:00,127.8,129.96,127.53,129.53,293755.0,108.6065,110.4421,108.3771,110.0767,293755.0
2018-10-18 09:40:00,129.29,129.56,128.51,128.67,52995.0,109.8727,110.1022,109.2099,109.3459,52995.0
2018-10-18 09:45:00,128.69,129.47,128.65,129.47,38878.0,109.3629,110.0257,109.3289,110.0257,38878.0
2018-10-18 09:50:00,129.52,130.0,129.52,129.63,74467.0,110.0682,110.4761,110.0682,110.1617,74467.0
2018-10-18 09:55:00,129.62,129.65,129.25,129.58,57941.0,110.1532,110.1787,109.8388,110.1192,57941.0
2018-10-18 10:00:00,129.47,129.67,129.34,129.45,33324.0,110.0257,110.1957,109.9152,110.0087,33324.0
2018-10-18 10:05:00,129.5,129.63,129.23,129.23,29274.0,110.0512,110.1617,109.8218,109.8218,29274.0
2018-10-18 10:10:00,129.29,129.34,128.94,128.99,31043.0,109.8727,109.9152,109.5753,109.6178,31043.0
2018-10-18 10:15:00,128.99,129.72,128.88,129.5,17319.0,109.6178,110.2382,109.5243,110.0512,17319.0
2018-10-18 10:20:00,129.55,129.87,129.49,129.79,24003.0,110.0937,110.3656,110.0427,110.2977,24003.0
2018-10-18 10:25:00,129.83,129.96,129.79,129.94,34094.0,110.3316,110.4421,110.2977,110.4251,34094.0
2018-10-18 10:30:00,129.96,130.06,129.93,129.99,37476.0,110.4421,110.5271,110.4166,110.4676,37476.0
2018-10-18 10:35:00,129.99,130.18,129.97,130.06,119911.0,110.4676,110.6291,110.4506,110.5271,119911.0
2018-10-18 10:40:00,130.12,130.43,130.1,130.33,37303.0,110.5781,110.8415,110.5611,110.7566,37303.0
2018-10-18 10:45:00,130.29,130.33,129.8,130.0,91665.0,110.7226,110.7566,110.3062,110.4761,91665.0
2018-10-18 10:50:00,130.05,130.34,129.83,130.24,29499.0,110.5186,110.7651,110.3316,110.6801,29499.0
2018-10-18 10:55:00,130.23,130.26,129.97,130.1,128818.0,110.6716,110.6971,110.4506,110.5611,128818.0
2018-10-18 11:00:00,130.12,130.14,129.73,129.74,24150.0,110.5781,110.5951,110.2467,110.2552,24150.0
2018-10-18 11:05:00,129.73,130.22,129.73,130.02,47343.0,110.2467,110.6631,110.2467,110.4931,47343.0
2018-10-18 11:10:00,130.02,130.02,129.68,129.71,20288.0,110.4931,110.4931,110.2042,110.2297,20288.0
2018-10-18 11:15:00,129.72,130.23,129.72,129.99,20594.0,110.2382,110.6716,110.2382,110.4676,20594.0
2018-10-18 11:20:00,129.99,130.01,129.56,129.83,23281.0,110.4676,110.4846,110.1022,110.3316,23281.0
2018-10-18 11:25:00,129.83,129.98,129.51,129.53,21776.0,110.3316,110.4591,110.0597,110.0767,21776.0
2018-10-18 11:30:00,129.52,129.7,129.32,129.35,34695.0,110.0682,110.2212,109.8982,109.9237,34695.0
2018-10-18 11:35:00,129.34,129.39,129.0,129.39,28021.0,109.9152,109.9577,109.6263,109.9577,28021.0
2018-10-18 11:40:00,129.36,129.54,128.97,129.02,54331.0,109.9322,110.0852,109.6008,109.6433,54331.0
2018-10-18 11:45:00,129.03,129.03,128.4,128.58,79622.0,109.6518,109.6518,109.1164,109.2694,79622.0
2018-10-18 11:50:00,128.59,128.78,128.41,128.73,48910.0,109.2779,109.4393,109.1249,109.3969,48910.0
2018-10-18 11:55:00,128.76,128.97,128.6,128.81,14097.0,109.4223,109.6008,109.2864,109.4648,14097.0
2018-10-18 12:00:00,128.8,129.05,128.69,128.89,77800.0,109.4563,109.6688,109.3629,109.5328,77800.0
2018-10-18 12:05:00,128.9,129.12,128.85,128.98,28766.0,109.5413,109.7283,109.4988,109.6093,28766.0
2018-10-18 12:10:00,128.98,129.08,128.64,128.72,30949.0,109.6093,109.6943,109.3204,109.3884,30949.0
2018-10-18 12:15:00,128.73,128.77,128.41,128.68,32525.0,109.3969,109.4308,109.1249,109.3544,32525.0
2018-10-18 12:20:00,128.68,129.29,128.66,129.19,14221.0,109.3544,109.8727,109.3374,109.7878,14221.0
2018-10-18 12:25:00,129.19,129.33,129.11,129.12,9172.0,109.7878,109.9067,109.7198,109.7283,9172.0
2018-10-18 12:30:00,129.06,129.3,128.95,129.29,15380.0,109.6773,109.8812,109.5838,109.8727,15380.0
2018-10-18 12:35:00,129.34,129.5,129.13,129.38,8545.0,109.9152,110.0512,109.7368,109.9492,8545.0
2018-10-18 12:40:00,129.45,129.55,129.43,129.46,6722.0,110.0087,110.0937,109.9917,110.0172,6722.0
2018-10-18 12:45:00,129.44,129.49,129.25,129.32,17521.0,110.0002,110.0427,109.8388,109.8982,17521.0
2018-10-18 12:50:00,129.34,129.49,129.19,129.23,15508.0,109.9152,110.0427,109.7878,109.8218,15508.0
2018-10-18 12:55:00,129.25,129.4,129.09,129.1,9883.0,109.8388,109.9662,109.7028,109.7113,9883.0
2018-10-18 13:00:00,129.16,129.21,128.93,129.01,32907.0,109.7623,109.8048,109.5668,109.6348,32907.0
2018-10-18 13:05:00,128.99,129.02,128.88,128.99,22875.0,109.6178,109.6433,109.5243,109.6178,22875.0
2018-10-18 13:10:00,128.95,128.98,128.63,128.68,9827.0,109.5838,109.6093,109.3119,109.3544,9827.0
2018-10-18 13:15:00,128.68,128.87,128.65,128.68,23273.0,109.3544,109.5158,109.3289,109.3544,23273.0
2018-10-18 13:20:00,128.7,128.86,128.66,128.66,26406.0,109.3714,109.5073,109.3374,109.3374,26406.0
2018-10-18 13:25:00,128.67,128.73,128.45,128.49,43352.0,109.3459,109.3969,109.1589,109.1929,43352.0
2018-10-18 13:30:00,128.51,128.67,128.29,128.57,27234.0,109.2099,109.3459,109.0229,109.2609,27234.0
2018-10-18 13:35:00,128.5,128.6,128.45,128.5,23365.0,109.2014,109.2864,109.1589,109.2014,23365.0
2018-10-18 13:40:00,128.47,128.5,128.11,128.15,22718.0,109.1759,109.2014,108.87,108.904,22718.0
2018-10-18 13:45:00,128.17,128.39,128.14,128.3,35825.0,108.921,109.1079,108.8955,109.0314,35825.0
2018-10-18 13:50:00,128.28,128.4,128.06,128.14,47078.0,109.0144,109.1164,108.8275,108.8955,47078.0
2018-10-18 13:55:00,128.11,128.44,128.11,128.29,19090.0,108.87,109.1504,108.87,109.0229,19090.0
2018-10-18 14:00:00,128.32,128.66,128.29,128.49,27668.0,109.0484,109.3374,109.0229,109.1929,27668.0
2018-10-18 14:05:00,128.45,128.81,128.4,128.53,14460.0,109.1589,109.4648,109.1164,109.2269,14460.0
2018-10-18 14:10:00,128.48,128.54,128.37,128.42,10926.0,109.1844,109.2354,109.0909,109.1334,10926.0
2018-10-18 14:15:00,128.42,128.42,128.09,128.09,21797.0,109.1334,109.1334,108.853,108.853,21797.0
2018-10-18 14:20:00,128.05,128.69,128.05,128.63,26346.0,108.819,109.3629,108.819,109.3119,26346.0
2018-10-18 14:25:00,128.57,128.59,128.29,128.38,10519.0,109.2609,109.2779,109.0229,109.0994,10519.0
2018-10-18 14:30:00,128.34,128.39,128.09,128.13,17497.0,109.0654,109.1079,108.853,108.887,17497.0
2018-10-18 14:35:00,128.09,128.41,128.07,128.34,17447.0,108.853,109.1249,108.836,109.0654,17447.0
2018-10-18 14:40:00,128.28,128.53,128.17,128.49,14778.0,109.0144,109.2269,108.921,109.1929,14778.0
2018-10-18 14:45:00,128.54,128.74,128.36,128.43,18910.0,109.2354,109.4053,109.0824,109.1419,18910.0
2018-10-18 14:50:00,128.4,128.58,128.35,128.58,11007.0,109.1164,109.2694,109.0739,109.2694,11007.0
2018-10-18 14:55:00,128.6,128.6,128.3,128.31,12048.0,109.2864,109.2864,109.0314,109.0399,12048.0
2018-10-18 15:00:00,128.25,128.35,128.04,128.04,15369.0,108.9889,109.0739,108.8105,108.8105,15369.0
2018-10-18 15:05:00,128.04,128.05,127.84,127.87,14498.0,108.8105,108.819,108.6405,108.666,14498.0
2018-10-18 15:10:00,127.86,127.86,127.6,127.72,22877.0,108.6575,108.6575,108.4366,108.5385,22877.0
2018-10-18 15:15:00,127.71,128.22,127.71,127.91,23720.0,108.53,108.9634,108.53,108.7,23720.0
2018-10-18 15:20:00,127.89,128.16,127.87,128.09,19634.0,108.683,108.9125,108.666,108.853,19634.0
2018-10-18 15:25:00,128.09,128.13,127.74,128.02,40507.0,108.853,108.887,108.5555,108.7935,40507.0
2018-10-18 15:30:00,128.02,128.21,127.8,128.0,37916.0,108.7935,108.9549,108.6065,108.7765,37916.0
2018-10-18 15:35:00,128.02,128.41,127.91,128.39,33708.0,108.7935,109.1249,108.7,109.1079,33708.0
2018-10-18 15:40:00,128.44,128.53,128.07,128.15,32062.0,109.1504,109.2269,108.836,108.904,32062.0
2018-10-18 15:45:00,128.15,128.5,128.11,128.4,39126.0,108.904,109.2014,108.87,109.1164,39126.0
2018-10-18 15:50:00,128.38,128.39,128.11,128.28,48340.0,109.0994,109.1079,108.87,109.0144,48340.0
2018-10-18 15:55:00,128.29,128.43,128.16,128.42,94752.0,109.0229,109.1419,108.9125,109.1334,94752.0
2018-10-19 09:30:00,128.38,128.58,127.33,127.33,119739.0,109.0994,109.2694,108.2071,108.2071,119739.0
2018-10-19 09:35:00,127.33,128.09,127.31,127.92,12960.0,108.2071,108.853,108.1901,108.7085,12960.0
2018-10-19 09:40:00,127.92,128.14,127.69,127.9,17554.0,108.7085,108.8955,108.513,108.6915,17554.0
2018-10-19 09:45:00,127.99,128.12,127.8,127.86,21780.0,108.768,108.8785,108.6065,108.6575,21780.0
2018-10-19 09:50:00,128.0,128.38,127.86,128.38,24904.0,108.7765,109.0994,108.6575,109.0994,24904.0
2018-10-19 09:55:00,128.43,128.48,127.96,128.19,15863.0,109.1419,109.1844,108.7425,108.938,15863.0
2018-10-19 10:00:00,128.23,128.49,128.18,128.34,15025.0,108.9719,109.1929,108.9295,109.0654,15025.0
2018-10-19 10:05:00,128.41,128.45,128.07,128.07,13935.0,109.1249,109.1589,108.836,108.836,13935.0
2018-10-19 10:10:00,128.07,128.07,127.76,127.76,17280.0,108.836,108.836,108.5725,108.5725,17280.0
2018-10-19 10:15:00,127.82,127.86,127.57,127.71,29499.0,108.6235,108.6575,108.4111,108.53,29499.0
2018-10-19 10:20:00,127.76,127.92,127.73,127.82,13265.0,108.5725,108.7085,108.547,108.6235,13265.0
2018-10-19 10:25:00,127.85,127.91,127.2,127.34,15205.0,108.649,108.7,108.0966,108.2156,15205.0
2018-10-19 10:30:00,127.35,127.63,127.32,127.61,10813.0,108.2241,108.4621,108.1986,108.4451,10813.0
2018-10-19 10:35:00,127.61,127.75,127.3,127.42,9732.0,108.4451,108.564,108.1816,108.2836,9732.0
2018-10-19 10:40:00,127.42,127.45,127.17,127.39,11970.0,108.2836,108.3091,108.0711,108.2581,11970.0
2018-10-19 10:45:00,127.42,127.46,127.17,127.29,8079.0,108.2836,108.3176,108.0711,108.1731,8079.0
2018-10-19 10:50:00,127.32,127.34,126.99,127.23,10803.0,108.1986,108.2156,107.9182,108.1221,10803.0
2018-10-19 10:55:00,127.26,127.26,127.06,127.12,5770.0,108.1476,108.1476,107.9777,108.0286,5770.0
2018-10-19 11:00:00,127.15,127.39,127.15,127.21,12133.0,108.0541,108.2581,108.0541,108.1051,12133.0
2018-10-19 11:05:00,127.21,127.25,127.11,127.25,13077.0,108.1051,108.1391,108.0201,108.1391,13077.0
2018-10-19 11:10:00,127.3,127.52,127.25,127.49,8560.0,108.1816,108.3686,108.1391,108.3431,8560.0
2018-10-19 11:15:00,127.56,127.66,127.25,127.25,18410.0,108.4026,108.4875,108.1391,108.1391,18410.0
2018-10-19 11:20:00,127.28,127.3,126.99,127.12,15697.0,108.1646,108.1816,107.9182,108.0286,15697.0
2018-10-19 11:25:00,127.11,127.23,126.99,127.17,16372.0,108.0201,108.1221,107.9182,108.0711,16372.0
2018-10-19 11:30:00,127.22,127.23,126.77,126.87,13485.0,108.1136,108.1221,107.7312,107.8162,13485.0
2018-10-19 11:35:00,126.88,126.92,126.68,126.75,6640.0,107.8247,107.8587,107.6547,107.7142,6640.0
2018-10-19 11:40:00,126.78,126.78,126.54,126.71,11142.0,107.7397,107.7397,107.5358,107.6802,11142.0
2018-10-19 11:45:00,126.68,126.84,126.68,126.75,6237.0,107.6547,107.7907,107.6547,107.7142,6237.0
2018-10-19 11:50:00,126.79,127.05,126.77,126.85,12582.0,107.7482,107.9692,107.7312,107.7992,12582.0
2018-10-19 11:55:00,126.84,127.26,126.84,127.2,13670.0,107.7907,108.1476,107.7907,108.0966,13670.0
2018-10-19 12:00:00,127.17,127.25,126.98,127.04,28427.0,108.0711,108.1391,107.9097,107.9607,28427.0
2018-10-19 12:05:00,127.08,127.18,126.93,126.94,24459.0,107.9947,108.0796,107.8672,107.8757,24459.0
2018-10-19 12:10:00,126.92,126.97,126.81,126.88,8785.0,107.8587,107.9012,107.7652,107.8247,8785.0
2018-10-19 12:15:00,126.82,127.0,126.75,126.82,11543.0,107.7737,107.9267,107.7142,107.7737,11543.0
2018-10-19 12:20:00,126.79,126.79,126.6,126.63,8532.0,107.7482,107.7482,107.5867,107.6122,8532.0
2018-10-19 12:25:00,126.6,126.63,126.42,126.62,10471.0,107.5867,107.6122,107.4338,107.6037,10471.0
2018-10-19 12:30:00,126.57,126.67,126.42,126.42,9156.0,107.5612,107.6462,107.4338,107.4338,9156.0
2018-10-19 12:35:00,126.45,126.57,126.42,126.56,8888.0,107.4593,107.5612,107.4338,107.5528,8888.0
2018-10-19 12:40:00,126.49,126.73,126.29,126.67,10898.0,107.4933,107.6972,107.3233,107.6462,10898.0
2018-10-19 12:45:00,126.68,126.71,126.52,126.7,7750.0,107.6547,107.6802,107.5188,107.6717,7750.0
2018-10-19 12:50:00,126.64,126.7,126.49,126.66,8481.0,107.6207,107.6717,107.4933,107.6377,8481.0
2018-10-19 12:55:00,126.72,126.74,126.55,126.56,7720.0,107.6887,107.7057,107.5443,107.5528,7720.0
2018-10-19 13:00:00,126.51,126.59,126.44,126.58,5477.0,107.5103,107.5782,107.4508,107.5697,5477.0
2018-10-19 13:05:00,126.56,126.66,126.44,126.54,7877.0,107.5528,107.6377,107.4508,107.5358,7877.0
2018-10-19 13:10:00,126.54,127.03,126.54,126.86,10290.0,107.5358,107.9522,107.5358,107.8077,10290.0
2018-10-19 13:15:00,126.91,127.08,126.9,126.93,10941.0,107.8502,107.9947,107.8417,107.8672,10941.0
2018-10-19 13:20:00,126.95,127.01,126.79,126.89,8908.0,107.8842,107.9352,107.7482,107.8332,8908.0
2018-10-19 13:25:00,126.9,126.91,126.7,126.83,2620.0,107.8417,107.8502,107.6717,107.7822,2620.0
2018-10-19 13:30:00,126.88,127.0,126.88,126.91,8812.0,107.8247,107.9267,107.8247,107.8502,8812.0
2018-10-19 13:35:00,126.88,127.14,126.81,126.89,26699.0,107.8247,108.0456,107.7652,107.8332,26699.0
2018-10-19 13:40:00,126.91,127.03,126.83,126.94,16679.0,107.8502,107.9522,107.7822,107.8757,16679.0
2018-10-19 13:45:00,126.95,127.06,126.93,127.01,12633.0,107.8842,107.9777,107.8672,107.9352,12633.0
2018-10-19 13:50:00,126.98,127.07,126.95,127.02,10827.0,107.9097,107.9862,107.8842,107.9437,10827.0
2018-10-19 13:55:00,127.07,127.08,126.92,126.96,4268.0,107.9862,107.9947,107.8587,107.8927,4268.0
2018-10-19 14:00:00,126.91,126.91,126.53,126.53,8458.0,107.8502,107.8502,107.5273,107.5273,8458.0
2018-10-19 14:05:00,126.53,126.54,126.13,126.38,15778.0,107.5273,107.5358,107.1873,107.3998,15778.0
2018-10-19 14:10:00,126.34,126.58,126.34,126.47,16229.0,107.3658,107.5697,107.3658,107.4763,16229.0
2018-10-19 14:15:00,126.45,126.68,126.39,126.6,7212.0,107.4593,107.6547,107.4083,107.5867,7212.0
2018-10-19 14:20:00,126.58,126.9,126.54,126.82,9696.0,107.5697,107.8417,107.5358,107.7737,9696.0
2018-10-19 14:25:00,126.85,126.99,126.83,126.91,8040.0,107.7992,107.9182,107.7822,107.8502,8040.0
2018-10-19 14:30:00,126.9,127.08,126.76,126.95,15883.0,107.8417,107.9947,107.7227,107.8842,15883.0
2018-10-19 14:35:00,127.0,127.16,126.99,127.07,8952.0,107.9267,108.0626,107.9182,107.9862,8952.0
2018-10-19 14:40:00,127.07,127.13,126.95,126.99,11166.0,107.9862,108.0371,107.8842,107.9182,11166.0
2018-10-19 14:45:00,126.99,127.31,126.99,127.27,7915.0,107.9182,108.1901,107.9182,108.1561,7915.0
2018-10-19 14:50:00,127.23,127.4,127.23,127.33,8613.0,108.1221,108.2666,108.1221,108.2071,8613.0
2018-10-19 14:55:00,127.31,127.31,127.04,127.07,11098.0,108.1901,108.1901,107.9607,107.9862,11098.0
2018-10-19 15:00:00,127.07,127.11,126.65,126.65,17313.0,107.9862,108.0201,107.6292,107.6292,17313.0
2018-10-19 15:05:00,126.65,126.71,126.57,126.66,18999.0,107.6292,107.6802,107.5612,107.6377,18999.0
2018-10-19 15:10:00,126.65,126.78,126.63,126.75,8131.0,107.6292,107.7397,107.6122,107.7142,8131.0
2018-10-19 15:15:00,126.75,127.03,126.65,127.03,15406.0,107.7142,107.9522,107.6292,107.9522,15406.0
2018-10-19 15:20:00,127.01,127.04,126.84,126.85,15126.0,107.9352,107.9607,107.7907,107.7992,15126.0
2018-10-19 15:25:00,126.85,127.28,126.85,127.19,28830.0,107.7992,108.1646,107.7992,108.0881,28830.0
2018-10-19 15:30:00,127.17,127.3,127.12,127.21,26644.0,108.0711,108.1816,108.0286,108.1051,26644.0
2018-10-19 15:35:00,127.21,127.34,127.09,127.09,20118.0,108.1051,108.2156,108.0032,108.0032,20118.0
2018-10-19 15:40:00,127.1,127.26,127.04,127.26,15279.0,108.0117,108.1476,107.9607,108.1476,15279.0
2018-10-19 15:45:00,127.27,127.3,127.09,127.15,28832.0,108.1561,108.1816,108.0032,108.0541,28832.0
2018-10-19 15:50:00,127.15,127.33,127.13,127.19,31358.0,108.0541,108.2071,108.0371,108.0881,31358.0
2018-10-19 15:55:00,127.21,127.21,127.01,127.02,110834.0,108.1051,108.1051,107.9352,107.9437,110834.0
2018-10-22 09:30:00,127.56,128.15,127.51,127.71,38504.0,108.4026,108.904,108.3601,108.53,38504.0
2018-10-22 09:35:00,127.66,127.66,126.98,127.3,18710.0,108.4875,108.4875,107.9097,108.1816,18710.0
2018-10-22 09:40:00,127.34,127.56,127.25,127.56,15174.0,108.2156,108.4026,108.1391,108.4026,15174.0
2018-10-22 09:45:00,127.51,128.02,127.39,127.77,17112.0,108.3601,108.7935,108.2581,108.581,17112.0
2018-10-22 09:50:00,127.7,127.72,127.07,127.19,8096.0,108.5215,108.5385,107.9862,108.0881,8096.0
2018-10-22 09:55:00,127.18,127.32,127.08,127.32,5757.0,108.0796,108.1986,107.9947,108.1986,5757.0
2018-10-22 10:00:00,127.34,127.41,127.19,127.26,7755.0,108.2156,108.2751,108.0881,108.1476,7755.0
2018-10-22 10:05:00,127.34,127.34,126.99,127.06,16731.0,108.2156,108.2156,107.9182,107.9777,16731.0
2018-10-22 10:10:00,127.02,127.24,126.96,127.04,28507.0,107.9437,108.1306,107.8927,107.9607,28507.0
2018-10-22 10:15:00,126.99,127.06,126.72,126.72,19150.0,107.9182,107.9777,107.6887,107.6887,19150.0
2018-10-22 10:20:00,126.72,126.83,126.61,126.68,8547.0,107.6887,107.7822,107.5952,107.6547,8547.0
2018-10-22 10:25:00,126.68,126.73,126.51,126.64,10406.0,107.6547,107.6972,107.5103,107.6207,10406.0
2018-10-22 10:30:00,126.63,127.0,126.62,126.89,9021.0,107.6122,107.9267,107.6037,107.8332,9021.0
2018-10-22 10:35:00,126.89,126.9,126.77,126.81,10500.0,107.8332,107.8417,107.7312,107.7652,10500.0
2018-10-22 10:40:00,126.89,126.96,126.8,126.94,19627.0,107.8332,107.8927,107.7567,107.8757,19627.0
2018-10-22 10:45:00,126.9,127.13,126.83,127.09,24366.0,107.8417,108.0371,107.7822,108.0032,24366.0
2018-10-22 10:50:00,127.05,127.22,127.05,127.11,32308.0,107.9692,108.1136,107.9692,108.0201,32308.0
2018-10-22 10:55:00,127.09,127.13,126.96,127.06,7013.0,108.0032,108.0371,107.8927,107.9777,7013.0
2018-10-22 11:00:00,127.03,127.08,126.88,127.07,12004.0,107.9522,107.9947,107.8247,107.9862,12004.0
2018-10-22 11:05:00,127.07,127.15,126.84,126.84,10157.0,107.9862,108.0541,107.7907,107.7907,10157.0
2018-10-22 11:10:00,126.86,126.86,126.63,126.72,11441.0,107.8077,107.8077,107.6122,107.6887,11441.0
2018-10-22 11:15:00,126.72,126.8,126.55,126.65,11233.0,107.6887,107.7567,107.5443,107.6292,11233.0
2018-10-22 11:20:00,126.66,126.97,126.58,126.97,11250.0,107.6377,107.9012,107.5697,107.9012,11250.0
2018-10-22 11:25:00,127.01,127.01,126.76,126.79,9388.0,107.9352,107.9352,107.7227,107.7482,9388.0
2018-10-22 11:30:00,126.81,126.86,126.63,126.63,8300.0,107.7652,107.8077,107.6122,107.6122,8300.0
2018-10-22 11:35:00,126.63,126.82,126.63,126.69,13134.0,107.6122,107.7737,107.6122,107.6632,13134.0
2018-10-22 11:40:00,126.67,126.67,126.45,126.64,12957.0,107.6462,107.6462,107.4593,107.6207,12957.0
2018-10-22 11:45:00,126.63,126.96,126.55,126.92,5236.0,107.6122,107.8927,107.5443,107.8587,5236.0
2018-10-22 11:50:00,126.9,126.91,126.55,126.67,6125.0,107.8417,107.8502,107.5443,107.6462,6125.0
2018-10-22 11:55:00,126.63,126.85,126.63,126.77,20238.0,107.6122,107.7992,107.6122,107.7312,20238.0
2018-10-22 12:00:00,126.79,127.02,126.7,127.02,6683.0,107.7482,107.9437,107.6717,107.9437,6683.0
2018-10-22 12:05:00,126.96,127.27,126.96,126.98,12379.0,107.8927,108.1561,107.8927,107.9097,12379.0
2018-10-22 12:10:00,126.99,127.03,126.65,126.73,4146.0,107.9182,107.9522,107.6292,107.6972,4146.0
2018-10-22 12:15:00,126.73,126.89,126.7,126.75,5934.0,107.6972,107.8332,107.6717,107.7142,5934.0
2018-10-22 12:20:00,126.79,126.81,126.65,126.66,5197.0,107.7482,107.7652,107.6292,107.6377,5197.0
2018-10-22 12:25:00,126.61,126.8,126.57,126.59,6120.0,107.5952,107.7567,107.5612,107.5782,6120.0
2018-10-22 12:30:00,126.59,126.7,126.51,126.58,9692.0,107.5782,107.6717,107.5103,107.5697,9692.0
2018-10-22 12:35:00,126.59,126.65,126.45,126.6,11757.0,107.5782,107.6292,107.4593,107.5867,11757.0
2018-10-22 12:40:00,126.63,126.8,126.59,126.7,11133.0,107.6122,107.7567,107.5782,107.6717,11133.0
2018-10-22 12:45:00,126.72,126.74,126.59,126.59,17347.0,107.6887,107.7057,107.5782,107.5782,17347.0
2018-10-22 12:50:00,126.6,126.85,126.59,126.78,17389.0,107.5867,107.7992,107.5782,107.7397,17389.0
2018-10-22 12:55:00,126.79,126.81,126.7,126.73,11547.0,107.7482,107.7652,107.6717,107.6972,11547.0
2018-10-22 13:00:00,126.71,126.74,126.67,126.71,10315.0,107.6802,107.7057,107.6462,107.6802,10315.0
2018-10-22 13:05:00,126.71,126.98,126.7,126.98,21293.0,107.6802,107.9097,107.6717,107.9097,21293.0
2018-10-22 13:10:00,126.98,127.1,126.92,127.1,6604.0,107.9097,108.0117,107.8587,108.0117,6604.0
2018-10-22 13:15:00,127.09,127.13,126.94,127.0,19446.0,108.0032,108.0371,107.8757,107.9267,19446.0
2018-10-22 13:20:00,127.0,127.11,126.99,127.01,8661.0,107.9267,108.0201,107.9182,107.9352,8661.0
2018-10-22 13:25:00,127.01,127.19,126.98,127.18,19829.0,107.9352,108.0881,107.9097,108.0796,19829.0
2018-10-22 13:30:00,127.19,127.27,127.08,127.27,15458.0,108.0881,108.1561,107.9947,108.1561,15458.0
2018-10-22 13:35:00,127.29,127.61,127.27,127.5,18662.0,108.1731,108.4451,108.1561,108.3516,18662.0
2018-10-22 13:40:00,127.5,127.64,127.49,127.56,13760.0,108.3516,108.4706,108.3431,108.4026,13760.0
2018-10-22 13:45:00,127.59,127.69,127.56,127.61,41896.0,108.4281,108.513,108.4026,108.4451,41896.0
2018-10-22 13:50:00,127.58,127.89,127.51,127.85,20119.0,108.4196,108.683,108.3601,108.649,20119.0
2018-10-22 13:55:00,127.86,127.9,127.74,127.8,8145.0,108.6575,108.6915,108.5555,108.6065,8145.0
2018-10-22 14:00:00,127.79,127.95,127.79,127.89,10255.0,108.598,108.734,108.598,108.683,10255.0
2018-10-22 14:05:00,127.86,128.04,127.83,127.84,13450.0,108.6575,108.8105,108.632,108.6405,13450.0
2018-10-22 14:10:00,127.87,127.92,127.46,127.53,9804.0,108.666,108.7085,108.3176,108.3771,9804.0
2018-10-22 14:15:00,127.5,127.55,127.38,127.42,12081.0,108.3516,108.3941,108.2496,108.2836,12081.0
2018-10-22 14:20:00,127.43,127.49,127.41,127.41,15366.0,108.2921,108.3431,108.2751,108.2751,15366.0
2018-10-22 14:25:00,127.45,127.46,127.36,127.45,9163.0,108.3091,108.3176,108.2326,108.3091,9163.0
2018-10-22 14:30:00,127.45,127.68,127.43,127.68,10395.0,108.3091,108.5045,108.2921,108.5045,10395.0
2018-10-22 14:35:00,127.69,127.72,127.59,127.59,12116.0,108.513,108.5385,108.4281,108.4281,12116.0
2018-10-22 14:40:00,127.62,127.64,127.48,127.51,10756.0,108.4536,108.4706,108.3346,108.3601,10756.0
2018-10-22 14:45:00,127.5,127.83,127.48,127.8,13207.0,108.3516,108.632,108.3346,108.6065,13207.0
2018-10-22 14:50:00,127.8,127.83,127.59,127.7,8603.0,108.6065,108.632,108.4281,108.5215,8603.0
2018-10-22 14:55:00,127.7,127.72,127.63,127.65,13768.0,108.5215,108.5385,108.4621,108.4791,13768.0
2018-10-22 15:00:00,127.6,127.89,127.56,127.89,16934.0,108.4366,108.683,108.4026,108.683,16934.0
2018-10-22 15:05:00,127.89,127.91,127.61,127.63,17946.0,108.683,108.7,108.4451,108.4621,17946.0
2018-10-22 15:10:00,127.65,127.92,127.61,127.74,39075.0,108.4791,108.7085,108.4451,108.5555,39075.0
2018-10-22 15:15:00,127.75,127.78,127.52,127.56,28402.0,108.564,108.5895,108.3686,108.4026,28402.0
2018-10-22 15:20:00,127.56,127.73,127.56,127.63,22419.0,108.4026,108.547,108.4026,108.4621,22419.0
2018-10-22 15:25:00,127.63,127.63,127.5,127.57,18249.0,108.4621,108.4621,108.3516,108.4111,18249.0
2018-10-22 15:30:00,127.55,127.59,127.52,127.58,26088.0,108.3941,108.4281,108.3686,108.4196,26088.0
2018-10-22 15:35:00,127.59,127.9,127.45,127.45,24843.0,108.4281,108.6915,108.3091,108.3091,24843.0
2018-10-22 15:40:00,127.41,127.51,127.31,127.5,22686.0,108.2751,108.3601,108.1901,108.3516,22686.0
2018-10-22 15:45:00,127.5,127.58,127.36,127.44,18793.0,108.3516,108.4196,108.2326,108.3006,18793.0
2018-10-22 15:50:00,127.41,127.48,127.37,127.4,22533.0,108.2751,108.3346,108.2411,108.2666,22533.0
2018-10-22 15:55:00,127.39,127.57,127.31,127.32,107624.0,108.2581,108.4111,108.1901,108.1986,107624.0
2018-10-23 09:30:00,124.57,124.67,122.72,123.03,97075.0,105.8616,105.9466,104.2895,104.5529,97075.0
2018-10-23 09:35:00,123.01,123.27,122.34,123.09,124656.0,104.5359,104.7569,103.9665,104.6039,124656.0
2018-10-23 09:40:00,123.04,123.11,122.36,122.83,68583.0,104.5614,104.6209,103.9835,104.3829,68583.0
2018-10-23 09:45:00,122.87,123.81,122.75,123.67,76882.0,104.4169,105.2158,104.315,105.0968,76882.0
2018-10-23 09:50:00,123.64,123.86,123.34,123.69,30965.0,105.0713,105.2582,104.8163,105.1138,30965.0
2018-10-23 09:55:00,123.61,123.83,123.53,123.71,59180.0,105.0458,105.2328,104.9778,105.1308,59180.0
2018-10-23 10:00:00,123.7,123.76,123.28,123.36,69453.0,105.1223,105.1733,104.7654,104.8333,69453.0
2018-10-23 10:05:00,123.34,123.35,122.69,122.77,36288.0,104.8163,104.8248,104.264,104.3319,36288.0
2018-10-23 10:10:00,122.77,123.01,122.56,122.56,22999.0,104.3319,104.5359,104.1535,104.1535,22999.0
2018-10-23 10:15:00,122.51,122.54,122.03,122.09,31747.0,104.111,104.1365,103.7031,103.7541,31747.0
2018-10-23 10:20:00,122.11,122.48,121.97,122.18,48311.0,103.7711,104.0855,103.6521,103.8306,48311.0
2018-10-23 10:25:00,122.18,122.57,122.15,122.48,29539.0,103.8306,104.162,103.8051,104.0855,29539.0
2018-10-23 10:30:00,122.45,122.55,122.17,122.28,44006.0,104.06,104.145,103.8221,103.9155,44006.0
2018-10-23 10:35:00,122.37,122.73,122.21,122.66,19086.0,103.992,104.298,103.856,104.2385,19086.0
2018-10-23 10:40:00,122.67,122.68,122.49,122.56,44396.0,104.247,104.2555,104.094,104.1535,44396.0
2018-10-23 10:45:00,122.56,122.95,122.43,122.9,53822.0,104.1535,104.4849,104.043,104.4424,53822.0
2018-10-23 10:50:00,122.9,122.93,122.53,122.55,27526.0,104.4424,104.4679,104.128,104.145,27526.0
2018-10-23 10:55:00,122.55,122.74,122.44,122.62,23238.0,104.145,104.3065,104.0515,104.2045,23238.0
2018-10-23 11:00:00,122.61,122.77,122.54,122.68,55759.0,104.196,104.3319,104.1365,104.2555,55759.0
2018-10-23 11:05:00,122.75,123.09,122.7,122.96,31340.0,104.315,104.6039,104.2725,104.4934,31340.0
2018-10-23 11:10:00,122.97,123.07,122.9,122.97,34034.0,104.5019,104.5869,104.4424,104.5019,34034.0
2018-10-23 11:15:00,122.99,123.2,122.96,123.14,37352.0,104.5189,104.6974,104.4934,104.6464,37352.0
2018-10-23 11:20:00,123.15,123.44,123.1,123.33,29052.0,104.6549,104.9013,104.6124,104.8078,29052.0
2018-10-23 11:25:00,123.35,123.51,123.22,123.23,26856.0,104.8248,104.9608,104.7144,104.7229,26856.0
2018-10-23 11:30:00,123.2,123.47,123.19,123.43,34287.0,104.6974,104.9268,104.6889,104.8928,34287.0
2018-10-23 11:35:00,123.45,123.45,123.01,123.01,29659.0,104.9098,104.9098,104.5359,104.5359,29659.0
2018-10-23 11:40:00,123.07,123.29,123.03,123.03,28325.0,104.5869,104.7739,104.5529,104.5529,28325.0
2018-10-23 11:45:00,123.03,123.23,122.93,123.13,17427.0,104.5529,104.7229,104.4679,104.6379,17427.0
2018-10-23 11:50:00,123.12,123.12,122.9,123.12,13026.0,104.6294,104.6294,104.4424,104.6294,13026.0
2018-10-23 11:55:00,123.11,123.12,122.9,122.9,12357.0,104.6209,104.6294,104.4424,104.4424,12357.0
2018-10-23 12:00:00,122.87,123.03,122.86,123.02,9286.0,104.4169,104.5529,104.4084,104.5444,9286.0
2018-10-23 12:05:00,123.02,123.61,123.02,123.61,34915.0,104.5444,105.0458,104.5444,105.0458,34915.0
2018-10-23 12:10:00,123.67,123.71,123.53,123.56,17969.0,105.0968,105.1308,104.9778,105.0033,17969.0
2018-10-23 12:15:00,123.56,123.61,123.41,123.46,31243.0,105.0033,105.0458,104.8758,104.9183,31243.0
2018-10-23 12:20:00,123.45,123.65,123.37,123.38,38459.0,104.9098,105.0798,104.8418,104.8503,38459.0
2018-10-23 12:25:00,123.41,123.57,123.4,123.49,14044.0,104.8758,105.0118,104.8673,104.9438,14044.0
2018-10-23 12:30:00,123.51,123.77,123.51,123.77,21828.0,104.9608,105.1818,104.9608,105.1818,21828.0
2018-10-23 12:35:00,123.79,123.84,123.69,123.81,43362.0,105.1988,105.2413,105.1138,105.2158,43362.0
2018-10-23 12:40:00,123.79,124.13,123.77,123.92,17473.0,105.1988,105.4877,105.1818,105.3092,17473.0
2018-10-23 12:45:00,123.96,123.97,123.82,123.95,23269.0,105.3432,105.3517,105.2243,105.3347,23269.0
2018-10-23 12:50:00,123.98,124.13,123.84,124.0,18030.0,105.3602,105.4877,105.2413,105.3772,18030.0
2018-10-23 12:55:00,124.02,124.16,123.98,124.02,19104.0,105.3942,105.5132,105.3602,105.3942,19104.0
2018-10-23 13:00:00,124.01,124.2,123.74,124.05,25051.0,105.3857,105.5472,105.1563,105.4197,25051.0
2018-10-23 13:05:00,124.04,124.75,124.03,124.64,32180.0,105.4112,106.0146,105.4027,105.9211,32180.0
2018-10-23 13:10:00,124.67,124.73,124.51,124.52,16856.0,105.9466,105.9976,105.8106,105.8191,16856.0
2018-10-23 13:15:00,124.56,124.64,124.28,124.49,20800.0,105.8531,105.9211,105.6152,105.7936,20800.0
2018-10-23 13:20:00,124.44,124.74,124.43,124.68,13952.0,105.7511,106.0061,105.7426,105.9551,13952.0
2018-10-23 13:25:00,124.72,124.79,124.62,124.73,22244.0,105.9891,106.0486,105.9041,105.9976,22244.0
2018-10-23 13:30:00,124.74,125.12,124.71,125.09,64844.0,106.0061,106.329,105.9806,106.3035,64844.0
2018-10-23 13:35:00,125.1,125.1,124.74,124.9,41663.0,106.312,106.312,106.0061,106.1421,41663.0
2018-10-23 13:40:00,124.94,124.94,124.49,124.5,29481.0,106.176,106.176,105.7936,105.8021,29481.0
2018-10-23 13:45:00,124.48,124.58,124.4,124.45,21443.0,105.7851,105.8701,105.7171,105.7596,21443.0
2018-10-23 13:50:00,124.46,124.6,124.12,124.2,19127.0,105.7681,105.8871,105.4792,105.5472,19127.0
2018-10-23 13:55:00,124.21,124.28,124.06,124.2,50439.0,105.5557,105.6152,105.4282,105.5472,50439.0
2018-10-23 14:00:00,124.22,124.56,124.19,124.49,17095.0,105.5642,105.8531,105.5387,105.7936,17095.0
2018-10-23 14:05:00,124.49,124.72,124.42,124.64,11024.0,105.7936,105.9891,105.7341,105.9211,11024.0
2018-10-23 14:10:00,124.66,124.92,124.6,124.75,20372.0,105.9381,106.1591,105.8871,106.0146,20372.0
2018-10-23 14:15:00,124.73,125.39,124.56,125.39,42455.0,105.9976,106.5585,105.8531,106.5585,42455.0
2018-10-23 14:20:00,125.4,125.82,125.2,125.8,35359.0,106.567,106.9239,106.397,106.9069,35359.0
2018-10-23 14:25:00,125.84,125.85,125.49,125.7,38160.0,106.9409,106.9494,106.6434,106.8219,38160.0
2018-10-23 14:30:00,125.73,126.31,125.7,126.28,60373.0,106.8474,107.3403,106.8219,107.3148,60373.0
2018-10-23 14:35:00,126.25,127.04,126.17,126.88,87804.0,107.2893,107.9607,107.2213,107.8247,87804.0
2018-10-23 14:40:00,126.84,126.89,126.22,126.7,52136.0,107.7907,107.8332,107.2638,107.6717,52136.0
2018-10-23 14:45:00,126.76,126.77,126.29,126.66,27920.0,107.7227,107.7312,107.3233,107.6377,27920.0
2018-10-23 14:50:00,126.7,126.96,126.55,126.94,35060.0,107.6717,107.8927,107.5443,107.8757,35060.0
2018-10-23 14:55:00,126.95,127.13,126.85,127.04,46372.0,107.8842,108.0371,107.7992,107.9607,46372.0
2018-10-23 15:00:00,127.04,127.18,126.87,126.9,41427.0,107.9607,108.0796,107.8162,107.8417,41427.0
2018-10-23 15:05:00,126.95,127.08,126.84,126.89,33052.0,107.8842,107.9947,107.7907,107.8332,33052.0
2018-10-23 15:10:00,126.87,127.11,126.87,127.05,30275.0,107.8162,108.0201,107.8162,107.9692,30275.0
2018-10-23 15:15:00,127.05,127.11,126.84,126.95,29155.0,107.9692,108.0201,107.7907,107.8842,29155.0
2018-10-23 15:20:00,126.97,127.67,126.97,127.44,43375.0,107.9012,108.496,107.9012,108.3006,43375.0
2018-10-23 15:25:00,127.42,127.45,127.26,127.42,81086.0,108.2836,108.3091,108.1476,108.2836,81086.0
2018-10-23 15:30:00,127.41,127.46,127.2,127.22,93645.0,108.2751,108.3176,108.0966,108.1136,93645.0
2018-10-23 15:35:00,127.19,127.22,126.56,126.59,37878.0,108.0881,108.1136,107.5528,107.5782,37878.0
2018-10-23 15:40:00,126.59,126.79,126.32,126.63,37116.0,107.5782,107.7482,107.3488,107.6122,37116.0
2018-10-23 15:45:00,126.59,126.69,126.46,126.49,56198.0,107.5782,107.6632,107.4678,107.4933,56198.0
2018-10-23 15:50:00,126.46,126.69,126.33,126.4,81139.0,107.4678,107.6632,107.3573,107.4168,81139.0
2018-10-23 15:55:00,126.45,126.72,126.24,126.54,126859.0,107.4593,107.6887,107.2808,107.5358,126859.0
2018-10-24 09:30:00,125.99,126.35,125.0,125.42,100558.0,107.0684,107.3743,106.227,106.584,100558.0
2018-10-24 09:35:00,125.42,125.63,123.3,123.72,117391.0,106.584,106.7624,104.7823,105.1393,117391.0
2018-10-24 09:40:00,123.77,125.14,123.65,124.76,70301.0,105.1818,106.346,105.0798,106.0231,70301.0
2018-10-24 09:45:00,124.76,124.87,124.09,124.59,78786.0,106.0231,106.1166,105.4537,105.8786,78786.0
2018-10-24 09:50:00,124.59,124.98,123.81,124.98,64181.0,105.8786,106.21,105.2158,106.21,64181.0
2018-10-24 09:55:00,124.88,125.12,124.46,125.0,40548.0,106.1251,106.329,105.7681,106.227,40548.0
2018-10-24 10:00:00,124.87,125.19,124.75,124.75,21033.0,106.1166,106.3885,106.0146,106.0146,21033.0
2018-10-24 10:05:00,124.72,125.13,124.42,125.07,47407.0,105.9891,106.3375,105.7341,106.2865,47407.0
2018-10-24 10:10:00,125.05,125.14,124.76,125.02,21518.0,106.2695,106.346,106.0231,106.244,21518.0
2018-10-24 10:15:00,124.97,125.17,124.71,124.76,19318.0,106.2015,106.3715,105.9806,106.0231,19318.0
2018-10-24 10:20:00,124.76,124.96,124.76,124.77,31571.0,106.0231,106.193,106.0231,106.0316,31571.0
2018-10-24 10:25:00,124.77,125.0,124.67,124.93,19179.0,106.0316,106.227,105.9466,106.1675,19179.0
2018-10-24 10:30:00,124.91,124.91,124.44,124.48,37912.0,106.1506,106.1506,105.7511,105.7851,37912.0
2018-10-24 10:35:00,124.52,124.86,123.93,124.06,77440.0,105.8191,106.1081,105.3177,105.4282,77440.0
2018-10-24 10:40:00,124.1,124.59,124.0,124.0,27071.0,105.4622,105.8786,105.3772,105.3772,27071.0
2018-10-24 10:45:00,124.05,124.08,123.22,123.72,88862.0,105.4197,105.4452,104.7144,105.1393,88862.0
2018-10-24 10:50:00,123.74,124.0,123.5,123.75,55482.0,105.1563,105.3772,104.9523,105.1648,55482.0
2018-10-24 10:55:00,123.74,123.91,123.02,123.02,36255.0,105.1563,105.3007,104.5444,104.5444,36255.0
2018-10-24 11:00:00,123.05,123.33,122.53,122.6,44238.0,104.5699,104.8078,104.128,104.1875,44238.0
2018-10-24 11:05:00,122.6,122.65,122.04,122.07,48196.0,104.1875,104.23,103.7116,103.7371,48196.0
2018-10-24 11:10:00,122.11,122.74,122.06,122.37,24944.0,103.7711,104.3065,103.7286,103.992,24944.0
2018-10-24 11:15:00,122.31,122.39,121.88,121.93,26680.0,103.941,104.009,103.5756,103.6181,26680.0
2018-10-24 11:20:00,121.98,122.57,121.87,122.06,23996.0,103.6606,104.162,103.5671,103.7286,23996.0
2018-10-24 11:25:00,122.1,122.46,121.77,121.88,32402.0,103.7626,104.0685,103.4821,103.5756,32402.0
2018-10-24 11:30:00,121.94,122.32,121.74,122.32,19388.0,103.6266,103.9495,103.4566,103.9495,19388.0
2018-10-24 11:35:00,122.32,122.84,121.92,122.55,19795.0,103.9495,104.3914,103.6096,104.145,19795.0
2018-10-24 11:40:00,122.59,122.77,122.34,122.61,21903.0,104.179,104.3319,103.9665,104.196,21903.0
2018-10-24 11:45:00,122.65,123.44,122.65,123.12,28967.0,104.23,104.9013,104.23,104.6294,28967.0
2018-10-24 11:50:00,123.12,123.34,122.8,123.26,15434.0,104.6294,104.8163,104.3574,104.7484,15434.0
2018-10-24 11:55:00,123.15,123.6,123.15,123.25,23261.0,104.6549,105.0373,104.6549,104.7399,23261.0
2018-10-24 12:00:00,123.2,123.49,123.1,123.16,21383.0,104.6974,104.9438,104.6124,104.6634,21383.0
2018-10-24 12:05:00,123.2,123.7,123.11,123.36,45733.0,104.6974,105.1223,104.6209,104.8333,45733.0
2018-10-24 12:10:00,123.3,123.6,123.12,123.12,25045.0,104.7823,105.0373,104.6294,104.6294,25045.0
2018-10-24 12:15:00,123.11,123.41,122.67,122.71,13481.0,104.6209,104.8758,104.247,104.281,13481.0
2018-10-24 12:20:00,122.68,123.07,122.63,122.91,13940.0,104.2555,104.5869,104.213,104.4509,13940.0
2018-10-24 12:25:00,122.91,123.15,122.82,122.91,17721.0,104.4509,104.6549,104.3744,104.4509,17721.0
2018-10-24 12:30:00,122.94,123.0,122.85,122.88,8823.0,104.4764,104.5274,104.3999,104.4254,8823.0
2018-10-24 12:35:00,122.84,122.88,122.44,122.44,12351.0,104.3914,104.4254,104.0515,104.0515,12351.0
2018-10-24 12:40:00,122.48,122.7,122.46,122.68,9467.0,104.0855,104.2725,104.0685,104.2555,9467.0
2018-10-24 12:45:00,122.67,122.81,122.49,122.52,9662.0,104.247,104.3659,104.094,104.1195,9662.0
2018-10-24 12:50:00,122.59,122.85,122.35,122.85,14917.0,104.179,104.3999,103.975,104.3999,14917.0
2018-10-24 12:55:00,122.85,122.94,122.73,122.77,8100.0,104.3999,104.4764,104.298,104.3319,8100.0
2018-10-24 13:00:00,122.75,122.75,122.39,122.53,13522.0,104.315,104.315,104.009,104.128,13522.0
2018-10-24 13:05:00,122.57,122.67,122.19,122.26,10373.0,104.162,104.247,103.8391,103.8985,10373.0
2018-10-24 13:10:00,122.3,122.54,122.27,122.33,14673.0,103.9325,104.1365,103.907,103.958,14673.0
2018-10-24 13:15:00,122.33,122.68,122.05,122.63,16330.0,103.958,104.2555,103.7201,104.213,16330.0
2018-10-24 13:20:00,122.62,122.62,122.26,122.28,21126.0,104.2045,104.2045,103.8985,103.9155,21126.0
2018-10-24 13:25:00,122.25,122.33,122.11,122.19,10406.0,103.89,103.958,103.7711,103.8391,10406.0
2018-10-24 13:30:00,122.26,122.36,121.71,122.25,23067.0,103.8985,103.9835,103.4311,103.89,23067.0
2018-10-24 13:35:00,122.19,122.23,121.68,121.71,13992.0,103.8391,103.873,103.4056,103.4311,13992.0
2018-10-24 13:40:00,121.67,122.18,121.65,122.18,15637.0,103.3971,103.8306,103.3802,103.8306,15637.0
2018-10-24 13:45:00,122.26,122.26,121.92,122.1,20580.0,103.8985,103.8985,103.6096,103.7626,20580.0
2018-10-24 13:50:00,122.1,122.27,121.6,122.22,19262.0,103.7626,103.907,103.3377,103.8645,19262.0
2018-10-24 13:55:00,122.22,122.22,121.67,121.86,13573.0,103.8645,103.8645,103.3971,103.5586,13573.0
2018-10-24 14:00:00,121.85,121.86,121.6,121.75,12831.0,103.5501,103.5586,103.3377,103.4651,12831.0
2018-10-24 14:05:00,121.75,121.79,121.28,121.33,24020.0,103.4651,103.4991,103.0657,103.1082,24020.0
2018-10-24 14:10:00,121.37,121.73,121.33,121.62,20803.0,103.1422,103.4481,103.1082,103.3547,20803.0
2018-10-24 14:15:00,121.65,121.78,121.24,121.56,20927.0,103.3802,103.4906,103.0317,103.3037,20927.0
2018-10-24 14:20:00,121.59,122.02,121.5,121.88,27289.0,103.3292,103.6946,103.2527,103.5756,27289.0
2018-10-24 14:25:00,121.91,122.14,121.66,122.04,22053.0,103.6011,103.7966,103.3887,103.7116,22053.0
2018-10-24 14:30:00,122.1,122.38,122.02,122.17,20594.0,103.7626,104.0005,103.6946,103.8221,20594.0
2018-10-24 14:35:00,122.16,122.44,122.1,122.31,28907.0,103.8136,104.0515,103.7626,103.941,28907.0
2018-10-24 14:40:00,122.29,122.64,122.21,122.47,26758.0,103.924,104.2215,103.856,104.077,26758.0
2018-10-24 14:45:00,122.46,122.46,122.11,122.32,19260.0,104.0685,104.0685,103.7711,103.9495,19260.0
2018-10-24 14:50:00,122.33,122.36,122.0,122.05,24302.0,103.958,103.9835,103.6776,103.7201,24302.0
2018-10-24 14:55:00,122.05,122.5,122.01,122.32,26048.0,103.7201,104.1025,103.6861,103.9495,26048.0
2018-10-24 15:00:00,122.3,122.34,121.69,121.71,42747.0,103.9325,103.9665,103.4141,103.4311,42747.0
2018-10-24 15:05:00,121.71,121.98,121.66,121.84,27963.0,103.4311,103.6606,103.3887,103.5416,27963.0
2018-10-24 15:10:00,121.8,122.0,121.62,121.79,33347.0,103.5076,103.6776,103.3547,103.4991,33347.0
2018-10-24 15:15:00,121.75,121.93,121.5,121.53,40748.0,103.4651,103.6181,103.2527,103.2782,40748.0
2018-10-24 15:20:00,121.51,121.51,121.14,121.33,41910.0,103.2612,103.2612,102.9467,103.1082,41910.0
2018-10-24 15:25:00,121.33,121.78,121.05,121.06,61874.0,103.1082,103.4906,102.8703,102.8788,61874.0
2018-10-24 15:30:00,121.09,121.34,120.96,120.98,53139.0,102.9043,103.1167,102.7938,102.8108,53139.0
2018-10-24 15:35:00,120.98,121.14,120.61,120.75,104925.0,102.8108,102.9467,102.4963,102.6153,104925.0
2018-10-24 15:40:00,120.69,121.1,120.38,120.55,107485.0,102.5643,102.9128,102.3009,102.4454,107485.0
2018-10-24 15:45:00,120.54,120.64,120.25,120.43,90162.0,102.4369,102.5218,102.1904,102.3434,90162.0
2018-10-24 15:50:00,120.41,120.78,120.18,120.25,113226.0,102.3264,102.6408,102.1309,102.1904,113226.0
2018-10-24 15:55:00,120.22,120.23,119.38,119.72,173622.0,102.1649,102.1734,101.4511,101.74,173622.0
2018-10-25 09:30:00,120.87,121.34,120.45,120.77,55095.0,102.7173,103.1167,102.3604,102.6323,55095.0
2018-10-25 09:35:00,120.76,121.28,120.64,121.16,19971.0,102.6238,103.0657,102.5218,102.9637,19971.0
2018-10-25 09:40:00,121.29,121.48,121.06,121.35,52366.0,103.0742,103.2357,102.8788,103.1252,52366.0
2018-10-25 09:45:00,121.32,122.0,120.87,122.0,48658.0,103.0997,103.6776,102.7173,103.6776,48658.0
2018-10-25 09:50:00,122.04,122.1,121.26,121.47,49580.0,103.7116,103.7626,103.0487,103.2272,49580.0
2018-10-25 09:55:00,121.39,121.71,121.06,121.53,33024.0,103.1592,103.4311,102.8788,103.2782,33024.0
2018-10-25 10:00:00,121.48,121.7,121.36,121.52,32459.0,103.2357,103.4226,103.1337,103.2697,32459.0
2018-10-25 10:05:00,121.54,121.59,121.09,121.34,28620.0,103.2867,103.3292,102.9043,103.1167,28620.0
2018-10-25 10:10:00,121.35,121.39,121.0,121.3,22342.0,103.1252,103.1592,102.8278,103.0827,22342.0
2018-10-25 10:15:00,121.3,121.32,120.86,120.92,26243.0,103.0827,103.0997,102.7088,102.7598,26243.0
2018-10-25 10:20:00,120.92,121.13,120.71,121.0,22329.0,102.7598,102.9382,102.5813,102.8278,22329.0
2018-10-25 10:25:00,121.0,121.41,121.0,121.34,17951.0,102.8278,103.1762,102.8278,103.1167,17951.0
2018-10-25 10:30:00,121.36,121.44,120.96,121.39,17294.0,103.1337,103.2017,102.7938,103.1592,17294.0
2018-10-25 10:35:00,121.45,121.62,121.37,121.42,22688.0,103.2102,103.3547,103.1422,103.1847,22688.0
2018-10-25 10:40:00,121.42,121.8,121.36,121.75,15894.0,103.1847,103.5076,103.1337,103.4651,15894.0
2018-10-25 10:45:00,121.77,121.86,121.49,121.54,18476.0,103.4821,103.5586,103.2442,103.2867,18476.0
2018-10-25 10:50:00,121.57,122.18,121.54,122.13,19385.0,103.3122,103.8306,103.2867,103.7881,19385.0
2018-10-25 10:55:00,122.12,122.12,121.74,121.74,15571.0,103.7796,103.7796,103.4566,103.4566,15571.0
2018-10-25 11:00:00,121.72,121.75,121.19,121.27,11237.0,103.4396,103.4651,102.9892,103.0572,11237.0
2018-10-25 11:05:00,121.27,121.52,121.15,121.52,22077.0,103.0572,103.2697,102.9552,103.2697,22077.0
2018-10-25 11:10:00,121.49,121.53,121.11,121.19,18783.0,103.2442,103.2782,102.9213,102.9892,18783.0
2018-10-25 11:15:00,121.22,121.3,120.91,121.29,7590.0,103.0147,103.0827,102.7513,103.0742,7590.0
2018-10-25 11:20:00,121.37,121.98,121.31,121.88,13857.0,103.1422,103.6606,103.0912,103.5756,13857.0
2018-10-25 11:25:00,121.92,122.26,121.92,122.26,14058.0,103.6096,103.8985,103.6096,103.8985,14058.0
2018-10-25 11:30:00,122.26,122.35,121.86,121.93,12854.0,103.8985,103.975,103.5586,103.6181,12854.0
2018-10-25 11:35:00,121.96,122.13,121.88,122.12,13509.0,103.6436,103.7881,103.5756,103.7796,13509.0
2018-10-25 11:40:00,122.12,122.14,121.86,121.91,19289.0,103.7796,103.7966,103.5586,103.6011,19289.0
2018-10-25 11:45:00,121.91,121.94,121.33,121.73,14441.0,103.6011,103.6266,103.1082,103.4481,14441.0
2018-10-25 11:50:00,121.73,122.22,121.66,122.14,25796.0,103.4481,103.8645,103.3887,103.7966,25796.0
2018-10-25 11:55:00,122.19,122.26,121.92,122.13,17532.0,103.8391,103.8985,103.6096,103.7881,17532.0
2018-10-25 12:00:00,122.13,122.17,121.72,121.87,11498.0,103.7881,103.8221,103.4396,103.5671,11498.0
2018-10-25 12:05:00,121.95,122.28,121.95,122.18,17940.0,103.6351,103.9155,103.6351,103.8306,17940.0
2018-10-25 12:10:00,122.18,122.27,121.94,122.13,18079.0,103.8306,103.907,103.6266,103.7881,18079.0
2018-10-25 12:15:00,122.15,122.15,121.58,121.72,10952.0,103.8051,103.8051,103.3207,103.4396,10952.0
2018-10-25 12:20:00,121.72,121.96,121.7,121.96,20029.0,103.4396,103.6436,103.4226,103.6436,20029.0
2018-10-25 12:25:00,121.98,122.1,121.94,122.01,19168.0,103.6606,103.7626,103.6266,103.6861,19168.0
2018-10-25 12:30:00,121.98,122.28,121.9,122.24,16723.0,103.6606,103.9155,103.5926,103.8815,16723.0
2018-10-25 12:35:00,122.24,122.55,122.24,122.53,14662.0,103.8815,104.145,103.8815,104.128,14662.0
2018-10-25 12:40:00,122.55,122.58,122.24,122.34,12882.0,104.145,104.1705,103.8815,103.9665,12882.0
2018-10-25 12:45:00,122.36,122.55,122.28,122.54,10346.0,103.9835,104.145,103.9155,104.1365,10346.0
2018-10-25 12:50:00,122.63,122.69,122.58,122.6,20869.0,104.213,104.264,104.1705,104.1875,20869.0
2018-10-25 12:55:00,122.66,122.69,122.41,122.61,17077.0,104.2385,104.264,104.026,104.196,17077.0
2018-10-25 13:00:00,122.64,122.73,122.28,122.29,11246.0,104.2215,104.298,103.9155,103.924,11246.0
2018-10-25 13:05:00,122.29,122.33,122.0,122.02,17274.0,103.924,103.958,103.6776,103.6946,17274.0
2018-10-25 13:10:00,122.05,122.07,121.75,121.92,15257.0,103.7201,103.7371,103.4651,103.6096,15257.0
2018-10-25 13:15:00,121.92,121.95,121.7,121.95,11393.0,103.6096,103.6351,103.4226,103.6351,11393.0
2018-10-25 13:20:00,122.01,122.47,122.01,122.47,13805.0,103.6861,104.077,103.6861,104.077,13805.0
2018-10-25 13:25:00,122.47,122.78,122.47,122.7,24031.0,104.077,104.3404,104.077,104.2725,24031.0
2018-10-25 13:30:00,122.71,122.92,122.69,122.89,27514.0,104.281,104.4594,104.264,104.4339,27514.0
2018-10-25 13:35:00,122.89,123.31,122.89,123.13,26079.0,104.4339,104.7908,104.4339,104.6379,26079.0
2018-10-25 13:40:00,123.09,123.26,123.01,123.26,76525.0,104.6039,104.7484,104.5359,104.7484,76525.0
2018-10-25 13:45:00,123.27,123.46,123.24,123.46,28294.0,104.7569,104.9183,104.7314,104.9183,28294.0
2018-10-25 13:50:00,123.46,123.48,123.26,123.35,22627.0,104.9183,104.9353,104.7484,104.8248,22627.0
2018-10-25 13:55:00,123.35,123.59,123.3,123.51,22703.0,104.8248,105.0288,104.7823,104.9608,22703.0
2018-10-25 14:00:00,123.51,123.56,123.42,123.56,27943.0,104.9608,105.0033,104.8843,105.0033,27943.0
2018-10-25 14:05:00,123.56,123.83,123.56,123.8,17363.0,105.0033,105.2328,105.0033,105.2073,17363.0
2018-10-25 14:10:00,123.8,123.95,123.7,123.86,11929.0,105.2073,105.3347,105.1223,105.2582,11929.0
2018-10-25 14:15:00,123.91,123.96,123.56,123.68,24071.0,105.3007,105.3432,105.0033,105.1053,24071.0
2018-10-25 14:20:00,123.68,123.99,123.54,123.99,22361.0,105.1053,105.3687,104.9863,105.3687,22361.0
2018-10-25 14:25:00,123.98,124.36,123.98,124.21,31485.0,105.3602,105.6832,105.3602,105.5557,31485.0
2018-10-25 14:30:00,124.2,124.42,124.15,124.33,27861.0,105.5472,105.7341,105.5047,105.6577,27861.0
2018-10-25 14:35:00,124.33,124.46,124.27,124.31,28676.0,105.6577,105.7681,105.6067,105.6407,28676.0
2018-10-25 14:40:00,124.33,124.39,124.16,124.29,28723.0,105.6577,105.7086,105.5132,105.6237,28723.0
2018-10-25 14:45:00,124.31,124.56,124.3,124.4,19564.0,105.6407,105.8531,105.6322,105.7171,19564.0
2018-10-25 14:50:00,124.4,124.41,124.27,124.39,37445.0,105.7171,105.7256,105.6067,105.7086,37445.0
2018-10-25 14:55:00,124.41,124.41,124.19,124.21,27868.0,105.7256,105.7256,105.5387,105.5557,27868.0
2018-10-25 15:00:00,124.22,124.43,124.22,124.28,27571.0,105.5642,105.7426,105.5642,105.6152,27571.0
2018-10-25 15:05:00,124.28,124.43,124.21,124.32,26248.0,105.6152,105.7426,105.5557,105.6492,26248.0
2018-10-25 15:10:00,124.3,124.46,124.25,124.41,40289.0,105.6322,105.7681,105.5897,105.7256,40289.0
2018-10-25 15:15:00,124.42,124.5,124.39,124.41,32584.0,105.7341,105.8021,105.7086,105.7256,32584.0
2018-10-25 15:20:00,124.4,124.41,123.87,124.01,43542.0,105.7171,105.7256,105.2667,105.3857,43542.0
2018-10-25 15:25:00,124.0,124.0,123.73,123.84,19940.0,105.3772,105.3772,105.1478,105.2413,19940.0
2018-10-25 15:30:00,123.86,123.92,123.23,123.37,31763.0,105.2582,105.3092,104.7229,104.8418,31763.0
2018-10-25 15:35:00,123.37,123.47,123.21,123.25,30776.0,104.8418,104.9268,104.7059,104.7399,30776.0
2018-10-25 15:40:00,123.23,123.36,122.77,122.94,48351.0,104.7229,104.8333,104.3319,104.4764,48351.0
2018-10-25 15:45:00,122.97,123.18,122.88,122.96,58661.0,104.5019,104.6804,104.4254,104.4934,58661.0
2018-10-25 15:50:00,122.93,122.93,122.5,122.73,41604.0,104.4679,104.4679,104.1025,104.298,41604.0
2018-10-25 15:55:00,122.72,122.8,122.46,122.68,130530.0,104.2895,104.3574,104.0685,104.2555,130530.0
2018-10-26 09:30:00,121.18,121.7,120.69,121.0,37154.0,102.9807,103.4226,102.5643,102.8278,37154.0
2018-10-26 09:35:00,121.21,121.95,120.94,121.42,17751.0,103.0062,103.6351,102.7768,103.1847,17751.0
2018-10-26 09:40:00,121.58,121.79,121.32,121.48,11769.0,103.3207,103.4991,103.0997,103.2357,11769.0
2018-10-26 09:45:00,121.69,122.38,121.66,122.31,35252.0,103.4141,104.0005,103.3887,103.941,35252.0
2018-10-26 09:50:00,122.3,122.37,121.88,122.06,40214.0,103.9325,103.992,103.5756,103.7286,40214.0
2018-10-26 09:55:00,122.06,122.35,121.92,121.92,23629.0,103.7286,103.975,103.6096,103.6096,23629.0
2018-10-26 10:00:00,121.92,121.92,121.42,121.84,30600.0,103.6096,103.6096,103.1847,103.5416,30600.0
2018-10-26 10:05:00,121.79,121.91,121.29,121.66,36345.0,103.4991,103.6011,103.0742,103.3887,36345.0
2018-10-26 10:10:00,121.68,122.2,121.59,122.09,33602.0,103.4056,103.8476,103.3292,103.7541,33602.0
2018-10-26 10:15:00,122.08,122.11,121.64,121.93,18029.0,103.7456,103.7711,103.3717,103.6181,18029.0
2018-10-26 10:20:00,121.91,122.33,121.83,122.31,29547.0,103.6011,103.958,103.5331,103.941,29547.0
2018-10-26 10:25:00,122.34,122.63,122.3,122.3,19400.0,103.9665,104.213,103.9325,103.9325,19400.0
2018-10-26 10:30:00,122.3,122.32,121.82,121.98,23512.0,103.9325,103.9495,103.5246,103.6606,23512.0
2018-10-26 10:35:00,122.08,122.29,121.98,122.25,31791.0,103.7456,103.924,103.6606,103.89,31791.0
2018-10-26 10:40:00,122.25,122.38,122.16,122.24,31994.0,103.89,104.0005,103.8136,103.8815,31994.0
2018-10-26 10:45:00,122.23,122.26,121.84,122.25,30431.0,103.873,103.8985,103.5416,103.89,30431.0
2018-10-26 10:50:00,122.28,122.62,122.19,122.43,29324.0,103.9155,104.2045,103.8391,104.043,29324.0
2018-10-26 10:55:00,122.44,122.57,122.09,122.16,43955.0,104.0515,104.162,103.7541,103.8136,43955.0
2018-10-26 11:00:00,122.16,122.37,122.14,122.28,38639.0,103.8136,103.992,103.7966,103.9155,38639.0
2018-10-26 11:05:00,122.28,122.7,122.2,122.51,39994.0,103.9155,104.2725,103.8476,104.111,39994.0
2018-10-26 11:10:00,122.47,122.78,122.43,122.57,23055.0,104.077,104.3404,104.043,104.162,23055.0
2018-10-26 11:15:00,122.55,122.84,122.45,122.61,13267.0,104.145,104.3914,104.06,104.196,13267.0
2018-10-26 11:20:00,122.62,123.11,122.55,123.07,11054.0,104.2045,104.6209,104.145,104.5869,11054.0
2018-10-26 11:25:00,123.1,123.45,122.82,123.31,20133.0,104.6124,104.9098,104.3744,104.7908,20133.0
2018-10-26 11:30:00,123.34,123.57,122.9,123.17,52230.0,104.8163,105.0118,104.4424,104.6719,52230.0
2018-10-26 11:35:00,123.19,123.44,122.95,123.34,60193.0,104.6889,104.9013,104.4849,104.8163,60193.0
2018-10-26 11:40:00,123.34,123.69,123.34,123.63,36692.0,104.8163,105.1138,104.8163,105.0628,36692.0
2018-10-26 11:45:00,123.63,123.82,123.58,123.8,36912.0,105.0628,105.2243,105.0203,105.2073,36912.0
2018-10-26 11:50:00,123.76,124.15,123.76,123.92,24454.0,105.1733,105.5047,105.1733,105.3092,24454.0
2018-10-26 11:55:00,123.97,124.32,123.97,124.1,24932.0,105.3517,105.6492,105.3517,105.4622,24932.0
2018-10-26 12:00:00,124.1,124.42,124.04,124.42,29160.0,105.4622,105.7341,105.4112,105.7341,29160.0
2018-10-26 12:05:00,124.45,124.62,124.34,124.57,27972.0,105.7596,105.9041,105.6662,105.8616,27972.0
2018-10-26 12:10:00,124.64,124.7,124.35,124.53,21898.0,105.9211,105.9721,105.6747,105.8276,21898.0
2018-10-26 12:15:00,124.53,124.61,124.27,124.6,12698.0,105.8276,105.8956,105.6067,105.8871,12698.0
2018-10-26 12:20:00,124.67,124.9,124.63,124.84,27707.0,105.9466,106.1421,105.9126,106.0911,27707.0
2018-10-26 12:25:00,124.82,125.03,124.61,124.81,23137.0,106.0741,106.2525,105.8956,106.0656,23137.0
2018-10-26 12:30:00,124.81,125.0,124.77,124.91,15146.0,106.0656,106.227,106.0316,106.1506,15146.0
2018-10-26 12:35:00,124.91,124.98,124.77,124.9,19243.0,106.1506,106.21,106.0316,106.1421,19243.0
2018-10-26 12:40:00,124.9,125.37,124.87,125.37,53008.0,106.1421,106.5415,106.1166,106.5415,53008.0
2018-10-26 12:45:00,125.37,125.55,125.15,125.55,17092.0,106.5415,106.6944,106.3545,106.6944,17092.0
2018-10-26 12:50:00,125.55,125.6,125.3,125.51,20465.0,106.6944,106.7369,106.482,106.6604,20465.0
2018-10-26 12:55:00,125.53,125.63,125.32,125.56,39695.0,106.6774,106.7624,106.499,106.7029,39695.0
2018-10-26 13:00:00,125.57,125.68,125.31,125.63,26361.0,106.7114,106.8049,106.4905,106.7624,26361.0
2018-10-26 13:05:00,125.67,125.75,125.48,125.52,29543.0,106.7964,106.8644,106.6349,106.6689,29543.0
2018-10-26 13:10:00,125.47,125.94,125.45,125.71,36526.0,106.6265,107.0259,106.6095,106.8304,36526.0
2018-10-26 13:15:00,125.73,125.75,125.32,125.53,29256.0,106.8474,106.8644,106.499,106.6774,29256.0
2018-10-26 13:20:00,125.55,125.72,125.43,125.48,30060.0,106.6944,106.8389,106.5925,106.6349,30060.0
2018-10-26 13:25:00,125.54,125.61,125.37,125.38,22009.0,106.6859,106.7454,106.5415,106.55,22009.0
2018-10-26 13:30:00,125.38,125.4,124.68,125.05,36748.0,106.55,106.567,105.9551,106.2695,36748.0
2018-10-26 13:35:00,125.04,125.55,124.82,124.86,61350.0,106.261,106.6944,106.0741,106.1081,61350.0
2018-10-26 13:40:00,124.87,125.32,124.87,125.18,12491.0,106.1166,106.499,106.1166,106.38,12491.0
2018-10-26 13:45:00,125.18,125.23,124.96,125.14,13812.0,106.38,106.4225,106.193,106.346,13812.0
2018-10-26 13:50:00,125.19,125.48,125.12,125.45,18296.0,106.3885,106.6349,106.329,106.6095,18296.0
2018-10-26 13:55:00,125.45,125.7,125.44,125.47,19884.0,106.6095,106.8219,106.601,106.6265,19884.0
2018-10-26 14:00:00,125.43,125.62,125.08,125.26,26639.0,106.5925,106.7539,106.295,106.448,26639.0
2018-10-26 14:05:00,125.29,125.29,124.96,125.05,15888.0,106.4735,106.4735,106.193,106.2695,15888.0
2018-10-26 14:10:00,125.04,125.27,124.96,125.17,46328.0,106.261,106.4565,106.193,106.3715,46328.0
2018-10-26 14:15:00,125.19,125.63,124.81,125.28,58116.0,106.3885,106.7624,106.0656,106.465,58116.0
2018-10-26 14:20:00,125.35,125.8,125.08,125.31,66582.0,106.5245,106.9069,106.295,106.4905,66582.0
2018-10-26 14:25:00,125.27,125.4,124.97,125.06,14566.0,106.4565,106.567,106.2015,106.278,14566.0
2018-10-26 14:30:00,125.03,125.21,125.0,125.11,17996.0,106.2525,106.4055,106.227,106.3205,17996.0
2018-10-26 14:35:00,125.11,125.41,125.09,125.22,14664.0,106.3205,106.5755,106.3035,106.414,14664.0
2018-10-26 14:40:00,125.26,125.36,124.8,124.85,16884.0,106.448,106.533,106.0571,106.0996,16884.0
2018-10-26 14:45:00,124.85,124.96,124.56,124.66,19862.0,106.0996,106.193,105.8531,105.9381,19862.0
2018-10-26 14:50:00,124.65,124.74,124.52,124.54,18924.0,105.9296,106.0061,105.8191,105.8361,18924.0
2018-10-26 14:55:00,124.56,124.56,124.22,124.39,25741.0,105.8531,105.8531,105.5642,105.7086,25741.0
2018-10-26 15:00:00,124.35,124.35,123.82,124.14,23640.0,105.6747,105.6747,105.2243,105.4962,23640.0
2018-10-26 15:05:00,124.13,124.17,123.79,123.8,23804.0,105.4877,105.5217,105.1988,105.2073,23804.0
2018-10-26 15:10:00,123.82,123.92,123.43,123.5,31123.0,105.2243,105.3092,104.8928,104.9523,31123.0
2018-10-26 15:15:00,123.51,124.29,123.49,124.29,29517.0,104.9608,105.6237,104.9438,105.6237,29517.0
2018-10-26 15:20:00,124.24,124.91,124.24,124.53,27153.0,105.5812,106.1506,105.5812,105.8276,27153.0
2018-10-26 15:25:00,124.51,124.83,124.34,124.63,36819.0,105.8106,106.0826,105.6662,105.9126,36819.0
2018-10-26 15:30:00,124.59,124.59,123.8,123.85,54643.0,105.8786,105.8786,105.2073,105.2497,54643.0
2018-10-26 15:35:00,123.82,124.67,123.79,124.28,53747.0,105.2243,105.9466,105.1988,105.6152,53747.0
2018-10-26 15:40:00,124.28,124.42,123.87,123.88,47013.0,105.6152,105.7341,105.2667,105.2752,47013.0
2018-10-26 15:45:00,123.91,124.94,123.91,124.49,59943.0,105.3007,106.176,105.3007,105.7936,59943.0
2018-10-26 15:50:00,124.53,125.0,124.47,124.6,52406.0,105.8276,106.227,105.7766,105.8871,52406.0
2018-10-26 15:55:00,124.6,124.6,123.78,124.11,85477.0,105.8871,105.8871,105.1903,105.4707,85477.0
2018-10-29 09:30:00,126.1,127.09,126.0,126.77,52730.0,107.1618,108.0032,107.0769,107.7312,52730.0
2018-10-29 09:35:00,126.77,127.61,126.67,127.31,60621.0,107.7312,108.4451,107.6462,108.1901,60621.0
2018-10-29 09:40:00,127.32,127.98,127.2,127.83,55650.0,108.1986,108.7595,108.0966,108.632,55650.0
2018-10-29 09:45:00,127.71,127.77,127.01,127.01,27781.0,108.53,108.581,107.9352,107.9352,27781.0
2018-10-29 09:50:00,127.01,127.54,126.73,127.52,26662.0,107.9352,108.3856,107.6972,108.3686,26662.0
2018-10-29 09:55:00,127.52,127.9,127.5,127.61,25591.0,108.3686,108.6915,108.3516,108.4451,25591.0
2018-10-29 10:00:00,127.63,128.58,127.63,128.58,35305.0,108.4621,109.2694,108.4621,109.2694,35305.0
2018-10-29 10:05:00,128.55,128.57,128.28,128.46,56581.0,109.2439,109.2609,109.0144,109.1674,56581.0
2018-10-29 10:10:00,128.46,128.7,128.36,128.65,23442.0,109.1674,109.3714,109.0824,109.3289,23442.0
2018-10-29 10:15:00,128.63,128.73,128.5,128.61,48811.0,109.3119,109.3969,109.2014,109.2949,48811.0
2018-10-29 10:20:00,128.6,128.98,128.58,128.88,30912.0,109.2864,109.6093,109.2694,109.5243,30912.0
2018-10-29 10:25:00,128.88,128.92,128.36,128.62,22657.0,109.5243,109.5583,109.0824,109.3034,22657.0
2018-10-29 10:30:00,128.63,129.05,128.63,128.66,21917.0,109.3119,109.6688,109.3119,109.3374,21917.0
2018-10-29 10:35:00,128.63,128.63,128.36,128.52,39151.0,109.3119,109.3119,109.0824,109.2184,39151.0
2018-10-29 10:40:00,128.49,128.83,128.44,128.79,24489.0,109.1929,109.4818,109.1504,109.4478,24489.0
2018-10-29 10:45:00,128.79,128.82,128.49,128.54,29254.0,109.4478,109.4733,109.1929,109.2354,29254.0
2018-10-29 10:50:00,128.54,128.96,128.52,128.93,31111.0,109.2354,109.5923,109.2184,109.5668,31111.0
2018-10-29 10:55:00,129.01,129.04,128.73,128.91,23978.0,109.6348,109.6603,109.3969,109.5498,23978.0
2018-10-29 11:00:00,128.91,129.07,128.77,128.77,19000.0,109.5498,109.6858,109.4308,109.4308,19000.0
2018-10-29 11:05:00,128.79,129.02,128.73,128.83,22474.0,109.4478,109.6433,109.3969,109.4818,22474.0
2018-10-29 11:10:00,128.82,128.82,128.26,128.33,27789.0,109.4733,109.4733,108.9974,109.0569,27789.0
2018-10-29 11:15:00,128.38,128.43,128.11,128.18,19833.0,109.0994,109.1419,108.87,108.9295,19833.0
2018-10-29 11:20:00,128.13,128.49,128.12,128.34,22253.0,108.887,109.1929,108.8785,109.0654,22253.0
2018-10-29 11:25:00,128.34,128.62,128.31,128.61,19389.0,109.0654,109.3034,109.0399,109.2949,19389.0
2018-10-29 11:30:00,128.61,128.61,128.33,128.33,20318.0,109.2949,109.2949,109.0569,109.0569,20318.0
2018-10-29 11:35:00,128.33,128.46,128.09,128.28,24383.0,109.0569,109.1674,108.853,109.0144,24383.0
2018-10-29 11:40:00,128.26,128.68,128.2,128.68,38639.0,108.9974,109.3544,108.9464,109.3544,38639.0
2018-10-29 11:45:00,128.69,128.7,128.52,128.52,41944.0,109.3629,109.3714,109.2184,109.2184,41944.0
2018-10-29 11:50:00,128.52,128.56,127.65,127.65,21494.0,109.2184,109.2524,108.4791,108.4791,21494.0
2018-10-29 11:55:00,127.65,127.83,127.5,127.73,22327.0,108.4791,108.632,108.3516,108.547,22327.0
2018-10-29 12:00:00,127.65,127.74,127.34,127.4,14057.0,108.4791,108.5555,108.2156,108.2666,14057.0
2018-10-29 12:05:00,127.38,127.47,127.14,127.15,14741.0,108.2496,108.3261,108.0456,108.0541,14741.0
2018-10-29 12:10:00,127.12,127.14,126.85,127.04,16452.0,108.0286,108.0456,107.7992,107.9607,16452.0
2018-10-29 12:15:00,127.06,127.26,126.9,126.91,8362.0,107.9777,108.1476,107.8417,107.8502,8362.0
2018-10-29 12:20:00,126.92,127.09,126.76,127.08,31240.0,107.8587,108.0032,107.7227,107.9947,31240.0
2018-10-29 12:25:00,127.04,127.45,127.03,127.45,22414.0,107.9607,108.3091,107.9522,108.3091,22414.0
2018-10-29 12:30:00,127.42,127.56,127.2,127.24,12879.0,108.2836,108.4026,108.0966,108.1306,12879.0
2018-10-29 12:35:00,127.33,127.6,127.25,127.31,6678.0,108.2071,108.4366,108.1391,108.1901,6678.0
2018-10-29 12:40:00,127.35,127.67,127.35,127.57,8892.0,108.2241,108.496,108.2241,108.4111,8892.0
2018-10-29 12:45:00,127.52,127.55,127.18,127.18,10259.0,108.3686,108.3941,108.0796,108.0796,10259.0
2018-10-29 12:50:00,127.17,127.3,126.89,127.06,27339.0,108.0711,108.1816,107.8332,107.9777,27339.0
2018-10-29 12:55:00,126.97,127.16,126.84,127.07,15087.0,107.9012,108.0626,107.7907,107.9862,15087.0
2018-10-29 13:00:00,127.05,127.61,127.05,127.54,13470.0,107.9692,108.4451,107.9692,108.3856,13470.0
2018-10-29 13:05:00,127.42,127.6,127.3,127.6,10398.0,108.2836,108.4366,108.1816,108.4366,10398.0
2018-10-29 13:10:00,127.58,127.62,127.24,127.31,6923.0,108.4196,108.4536,108.1306,108.1901,6923.0
2018-10-29 13:15:00,127.32,127.4,127.2,127.36,6619.0,108.1986,108.2666,108.0966,108.2326,6619.0
2018-10-29 13:20:00,127.36,127.53,127.32,127.47,18432.0,108.2326,108.3771,108.1986,108.3261,18432.0
2018-10-29 13:25:00,127.4,127.46,127.22,127.36,7038.0,108.2666,108.3176,108.1136,108.2326,7038.0
2018-10-29 13:30:00,127.37,127.71,127.21,127.71,12262.0,108.2411,108.53,108.1051,108.53,12262.0
2018-10-29 13:35:00,127.69,127.69,127.4,127.6,11196.0,108.513,108.513,108.2666,108.4366,11196.0
2018-10-29 13:40:00,127.62,127.67,127.32,127.62,12005.0,108.4536,108.496,108.1986,108.4536,12005.0
2018-10-29 13:45:00,127.61,127.8,127.34,127.5,13311.0,108.4451,108.6065,108.2156,108.3516,13311.0
2018-10-29 13:50:00,127.48,127.88,127.45,127.69,13646.0,108.3346,108.6745,108.3091,108.513,13646.0
2018-10-29 13:55:00,127.65,127.66,127.44,127.47,8537.0,108.4791,108.4875,108.3006,108.3261,8537.0
2018-10-29 14:00:00,127.42,127.42,127.0,127.32,14528.0,108.2836,108.2836,107.9267,108.1986,14528.0
2018-10-29 14:05:00,127.33,127.45,127.12,127.25,13437.0,108.2071,108.3091,108.0286,108.1391,13437.0
2018-10-29 14:10:00,127.29,127.3,126.9,127.03,25117.0,108.1731,108.1816,107.8417,107.9522,25117.0
2018-10-29 14:15:00,127.01,127.04,126.85,127.02,30176.0,107.9352,107.9607,107.7992,107.9437,30176.0
2018-10-29 14:20:00,127.04,127.3,127.04,127.26,25038.0,107.9607,108.1816,107.9607,108.1476,25038.0
2018-10-29 14:25:00,127.24,127.44,127.18,127.27,32201.0,108.1306,108.3006,108.0796,108.1561,32201.0
2018-10-29 14:30:00,127.28,127.29,127.14,127.25,32524.0,108.1646,108.1731,108.0456,108.1391,32524.0
2018-10-29 14:35:00,127.23,127.53,127.12,127.13,28422.0,108.1221,108.3771,108.0286,108.0371,28422.0
2018-10-29 14:40:00,127.16,127.55,127.1,127.4,15333.0,108.0626,108.3941,108.0117,108.2666,15333.0
2018-10-29 14:45:00,127.39,127.5,126.96,126.98,35419.0,108.2581,108.3516,107.8927,107.9097,35419.0
2018-10-29 14:50:00,126.97,126.99,126.75,126.75,26766.0,107.9012,107.9182,107.7142,107.7142,26766.0
2018-10-29 14:55:00,126.75,127.14,126.74,126.94,22351.0,107.7142,108.0456,107.7057,107.8757,22351.0
2018-10-29 15:00:00,126.92,126.94,126.61,126.65,16038.0,107.8587,107.8757,107.5952,107.6292,16038.0
2018-10-29 15:05:00,126.64,126.73,126.28,126.44,25053.0,107.6207,107.6972,107.3148,107.4508,25053.0
2018-10-29 15:10:00,126.44,126.5,125.9,125.95,27459.0,107.4508,107.5018,106.9919,107.0344,27459.0
2018-10-29 15:15:00,125.9,126.34,125.73,126.22,31100.0,106.9919,107.3658,106.8474,107.2638,31100.0
2018-10-29 15:20:00,126.23,126.24,125.68,126.13,29518.0,107.2723,107.2808,106.8049,107.1873,29518.0
2018-10-29 15:25:00,126.1,126.25,125.74,125.81,27327.0,107.1618,107.2893,106.8559,106.9154,27327.0
2018-10-29 15:30:00,125.78,125.86,125.21,125.32,70510.0,106.8899,106.9579,106.4055,106.499,70510.0
2018-10-29 15:35:00,125.32,125.36,124.9,125.07,51671.0,106.499,106.533,106.1421,106.2865,51671.0
2018-10-29 15:40:00,125.03,125.04,123.96,124.2,58072.0,106.2525,106.261,105.3432,105.5472,58072.0
2018-10-29 15:45:00,124.17,125.73,124.13,125.64,41326.0,105.5217,106.8474,105.4877,106.7709,41326.0
2018-10-29 15:50:00,125.62,126.02,125.5,125.88,80186.0,106.7539,107.0938,106.6519,106.9749,80186.0
2018-10-29 15:55:00,125.9,126.04,125.48,125.85,106903.0,106.9919,107.1108,106.6349,106.9494,106903.0
2018-10-30 09:30:00,126.16,126.34,125.87,126.23,33495.0,107.2128,107.3658,106.9664,107.2723,33495.0
2018-10-30 09:35:00,126.4,127.15,125.91,127.15,20204.0,107.4168,108.0541,107.0004,108.0541,20204.0
2018-10-30 09:40:00,127.15,127.85,127.11,127.85,14010.0,108.0541,108.649,108.0201,108.649,14010.0
2018-10-30 09:45:00,127.84,127.9,127.17,127.69,19297.0,108.6405,108.6915,108.0711,108.513,19297.0
2018-10-30 09:50:00,127.68,128.35,127.58,128.27,14273.0,108.5045,109.0739,108.4196,109.0059,14273.0
2018-10-30 09:55:00,128.27,128.51,128.14,128.41,13671.0,109.0059,109.2099,108.8955,109.1249,13671.0
2018-10-30 10:00:00,128.51,128.61,128.18,128.45,19327.0,109.2099,109.2949,108.9295,109.1589,19327.0
2018-10-30 10:05:00,128.45,128.52,128.14,128.14,19853.0,109.1589,109.2184,108.8955,108.8955,19853.0
2018-10-30 10:10:00,128.19,128.76,127.94,128.75,27458.0,108.938,109.4223,108.7255,109.4138,27458.0
2018-10-30 10:15:00,128.77,128.83,128.4,128.65,16876.0,109.4308,109.4818,109.1164,109.3289,16876.0
2018-10-30 10:20:00,128.69,128.87,128.2,128.38,25008.0,109.3629,109.5158,108.9464,109.0994,25008.0
2018-10-30 10:25:00,128.53,128.69,128.31,128.47,14170.0,109.2269,109.3629,109.0399,109.1759,14170.0
2018-10-30 10:30:00,128.5,128.62,128.18,128.45,22039.0,109.2014,109.3034,108.9295,109.1589,22039.0
2018-10-30 10:35:00,128.37,128.45,127.98,128.44,71146.0,109.0909,109.1589,108.7595,109.1504,71146.0
2018-10-30 10:40:00,128.39,128.84,128.39,128.63,26740.0,109.1079,109.4903,109.1079,109.3119,26740.0
2018-10-30 10:45:00,128.68,128.96,128.55,128.8,17214.0,109.3544,109.5923,109.2439,109.4563,17214.0
2018-10-30 10:50:00,128.8,128.94,128.57,128.67,25215.0,109.4563,109.5753,109.2609,109.3459,25215.0
2018-10-30 10:55:00,128.67,128.74,128.38,128.52,21975.0,109.3459,109.4053,109.0994,109.2184,21975.0
2018-10-30 11:00:00,128.6,128.63,128.02,128.02,20433.0,109.2864,109.3119,108.7935,108.7935,20433.0
2018-10-30 11:05:00,128.06,128.86,128.02,128.86,20710.0,108.8275,109.5073,108.7935,109.5073,20710.0
2018-10-30 11:10:00,128.85,128.9,128.47,128.5,14432.0,109.4988,109.5413,109.1759,109.2014,14432.0
2018-10-30 11:15:00,128.48,128.54,128.21,128.29,15605.0,109.1844,109.2354,108.9549,109.0229,15605.0
2018-10-30 11:20:00,128.26,128.38,128.06,128.19,14731.0,108.9974,109.0994,108.8275,108.938,14731.0
2018-10-30 11:25:00,128.18,128.72,128.18,128.71,12229.0,108.9295,109.3884,108.9295,109.3799,12229.0
2018-10-30 11:30:00,128.71,128.84,128.51,128.56,25024.0,109.3799,109.4903,109.2099,109.2524,25024.0
2018-10-30 11:35:00,128.63,128.94,128.59,128.8,14861.0,109.3119,109.5753,109.2779,109.4563,14861.0
2018-10-30 11:40:00,128.81,128.99,128.72,128.82,12489.0,109.4648,109.6178,109.3884,109.4733,12489.0
2018-10-30 11:45:00,128.82,129.05,128.71,129.02,10680.0,109.4733,109.6688,109.3799,109.6433,10680.0
2018-10-30 11:50:00,128.97,128.97,128.48,128.54,10433.0,109.6008,109.6008,109.1844,109.2354,10433.0
2018-10-30 11:55:00,128.5,128.53,128.15,128.21,11307.0,109.2014,109.2269,108.904,108.9549,11307.0
2018-10-30 12:00:00,128.32,128.46,128.23,128.37,8770.0,109.0484,109.1674,108.9719,109.0909,8770.0
2018-10-30 12:05:00,128.35,128.67,128.35,128.39,8005.0,109.0739,109.3459,109.0739,109.1079,8005.0
2018-10-30 12:10:00,128.5,128.66,128.24,128.33,11195.0,109.2014,109.3374,108.9804,109.0569,11195.0
2018-10-30 12:15:00,128.29,128.48,128.19,128.31,4117.0,109.0229,109.1844,108.938,109.0399,4117.0
2018-10-30 12:20:00,128.34,128.35,128.11,128.28,10270.0,109.0654,109.0739,108.87,109.0144,10270.0
2018-10-30 12:25:00,128.43,128.48,128.3,128.37,7646.0,109.1419,109.1844,109.0314,109.0909,7646.0
2018-10-30 12:30:00,128.35,128.39,127.8,127.89,9405.0,109.0739,109.1079,108.6065,108.683,9405.0
2018-10-30 12:35:00,127.85,128.15,127.85,128.1,8762.0,108.649,108.904,108.649,108.8615,8762.0
2018-10-30 12:40:00,128.1,128.18,127.97,128.03,7845.0,108.8615,108.9295,108.751,108.802,7845.0
2018-10-30 12:45:00,128.01,128.1,127.92,128.02,6989.0,108.785,108.8615,108.7085,108.7935,6989.0
2018-10-30 12:50:00,128.01,128.13,127.88,127.88,9345.0,108.785,108.887,108.6745,108.6745,9345.0
2018-10-30 12:55:00,127.95,128.0,127.5,127.53,12800.0,108.734,108.7765,108.3516,108.3771,12800.0
2018-10-30 13:00:00,127.53,127.72,127.38,127.56,9187.0,108.3771,108.5385,108.2496,108.4026,9187.0
2018-10-30 13:05:00,127.54,127.72,127.54,127.61,10059.0,108.3856,108.5385,108.3856,108.4451,10059.0
2018-10-30 13:10:00,127.56,127.62,127.29,127.29,9508.0,108.4026,108.4536,108.1731,108.1731,9508.0
2018-10-30 13:15:00,127.33,127.8,127.33,127.68,12430.0,108.2071,108.6065,108.2071,108.5045,12430.0
2018-10-30 13:20:00,127.69,127.84,127.57,127.71,11056.0,108.513,108.6405,108.4111,108.53,11056.0
2018-10-30 13:25:00,127.65,127.78,127.53,127.59,8224.0,108.4791,108.5895,108.3771,108.4281,8224.0
2018-10-30 13:30:00,127.53,127.64,127.31,127.46,10596.0,108.3771,108.4706,108.1901,108.3176,10596.0
2018-10-30 13:35:00,127.46,127.48,127.24,127.37,8429.0,108.3176,108.3346,108.1306,108.2411,8429.0
2018-10-30 13:40:00,127.38,127.82,127.37,127.79,26153.0,108.2496,108.6235,108.2411,108.598,26153.0
2018-10-30 13:45:00,127.78,127.94,127.75,127.86,9089.0,108.5895,108.7255,108.564,108.6575,9089.0
2018-10-30 13:50:00,127.87,127.87,127.63,127.65,8738.0,108.666,108.666,108.4621,108.4791,8738.0
2018-10-30 13:55:00,127.71,128.16,127.69,128.1,12829.0,108.53,108.9125,108.513,108.8615,12829.0
2018-10-30 14:00:00,128.11,128.18,127.78,127.87,14989.0,108.87,108.9295,108.5895,108.666,14989.0
2018-10-30 14:05:00,127.86,128.03,127.7,127.7,14417.0,108.6575,108.802,108.5215,108.5215,14417.0
2018-10-30 14:10:00,127.71,127.87,127.61,127.69,10830.0,108.53,108.666,108.4451,108.513,10830.0
2018-10-30 14:15:00,127.71,127.79,127.58,127.72,12315.0,108.53,108.598,108.4196,108.5385,12315.0
2018-10-30 14:20:00,127.72,128.08,127.69,127.96,13854.0,108.5385,108.8445,108.513,108.7425,13854.0
2018-10-30 14:25:00,127.98,128.05,127.6,127.73,16483.0,108.7595,108.819,108.4366,108.547,16483.0
2018-10-30 14:30:00,127.64,127.91,127.53,127.87,5963.0,108.4706,108.7,108.3771,108.666,5963.0
2018-10-30 14:35:00,127.84,127.97,127.73,127.84,10051.0,108.6405,108.751,108.547,108.6405,10051.0
2018-10-30 14:40:00,127.85,127.93,127.7,127.92,8600.0,108.649,108.717,108.5215,108.7085,8600.0
2018-10-30 14:45:00,127.91,128.05,127.84,128.05,6501.0,108.7,108.819,108.6405,108.819,6501.0
2018-10-30 14:50:00,128.01,128.46,128.0,128.29,13121.0,108.785,109.1674,108.7765,109.0229,13121.0
2018-10-30 14:55:00,128.29,128.67,128.19,128.54,12226.0,109.0229,109.3459,108.938,109.2354,12226.0
2018-10-30 15:00:00,128.55,128.55,128.07,128.27,8842.0,109.2439,109.2439,108.836,109.0059,8842.0
2018-10-30 15:05:00,128.27,128.6,128.21,128.6,40063.0,109.0059,109.2864,108.9549,109.2864,40063.0
2018-10-30 15:10:00,128.59,129.18,128.57,129.04,38584.0,109.2779,109.7793,109.2609,109.6603,38584.0
2018-10-30 15:15:00,129.09,129.11,128.69,129.11,14910.0,109.7028,109.7198,109.3629,109.7198,14910.0
2018-10-30 15:20:00,129.11,129.12,128.82,129.06,14806.0,109.7198,109.7283,109.4733,109.6773,14806.0
2018-10-30 15:25:00,129.06,129.42,129.02,129.19,19749.0,109.6773,109.9832,109.6433,109.7878,19749.0
2018-10-30 15:30:00,129.17,129.37,129.01,129.33,23170.0,109.7708,109.9407,109.6348,109.9067,23170.0
2018-10-30 15:35:00,129.31,129.36,129.18,129.3,30973.0,109.8897,109.9322,109.7793,109.8812,30973.0
2018-10-30 15:40:00,129.33,129.7,129.25,129.52,52561.0,109.9067,110.2212,109.8388,110.0682,52561.0
2018-10-30 15:45:00,129.51,129.68,129.37,129.61,49545.0,110.0597,110.2042,109.9407,110.1447,49545.0
2018-10-30 15:50:00,129.61,130.04,129.61,129.69,96073.0,110.1447,110.5101,110.1447,110.2127,96073.0
2018-10-30 15:55:00,129.67,129.92,129.58,129.7,119597.0,110.1957,110.4081,110.1192,110.2212,119597.0
2018-10-31 09:30:00,131.14,132.26,131.0,131.47,39103.0,111.4449,112.3967,111.3259,111.7253,39103.0
2018-10-31 09:35:00,131.47,131.47,130.6,131.11,10104.0,111.7253,111.7253,110.986,111.4194,10104.0
2018-10-31 09:40:00,131.15,131.48,131.06,131.11,11013.0,111.4534,111.7338,111.3769,111.4194,11013.0
2018-10-31 09:45:00,131.14,131.14,130.43,130.43,9980.0,111.4449,111.4449,110.8415,110.8415,9980.0
2018-10-31 09:50:00,130.49,130.85,130.39,130.8,15887.0,110.8925,111.1985,110.8075,111.156,15887.0
2018-10-31 09:55:00,130.8,131.0,130.53,130.91,12785.0,111.156,111.3259,110.9265,111.2495,12785.0
2018-10-31 10:00:00,130.83,130.83,130.34,130.38,13889.0,111.1815,111.1815,110.7651,110.799,13889.0
2018-10-31 10:05:00,130.34,130.4,129.89,129.89,32931.0,110.7651,110.816,110.3826,110.3826,32931.0
2018-10-31 10:10:00,129.9,129.9,129.31,129.39,26444.0,110.3911,110.3911,109.8897,109.9577,26444.0
2018-10-31 10:15:00,129.36,129.65,129.29,129.29,31649.0,109.9322,110.1787,109.8727,109.8727,31649.0
2018-10-31 10:20:00,129.27,129.57,129.07,129.57,22770.0,109.8558,110.1107,109.6858,110.1107,22770.0
2018-10-31 10:25:00,129.57,129.65,129.27,129.39,19746.0,110.1107,110.1787,109.8558,109.9577,19746.0
2018-10-31 10:30:00,129.35,129.58,129.04,129.37,28853.0,109.9237,110.1192,109.6603,109.9407,28853.0
2018-10-31 10:35:00,129.4,129.44,129.0,129.11,16633.0,109.9662,110.0002,109.6263,109.7198,16633.0
2018-10-31 10:40:00,129.18,129.49,129.1,129.24,26226.0,109.7793,110.0427,109.7113,109.8303,26226.0
2018-10-31 10:45:00,129.25,129.38,128.53,128.53,28262.0,109.8388,109.9492,109.2269,109.2269,28262.0
2018-10-31 10:50:00,128.48,128.58,127.96,128.04,44841.0,109.1844,109.2694,108.7425,108.8105,44841.0
2018-10-31 10:55:00,128.0,128.04,127.46,127.46,66288.0,108.7765,108.8105,108.3176,108.3176,66288.0
2018-10-31 11:00:00,127.47,127.64,127.39,127.43,26977.0,108.3261,108.4706,108.2581,108.2921,26977.0
2018-10-31 11:05:00,127.41,128.02,127.41,127.86,19726.0,108.2751,108.7935,108.2751,108.6575,19726.0
2018-10-31 11:10:00,127.85,128.01,127.44,127.78,17393.0,108.649,108.785,108.3006,108.5895,17393.0
2018-10-31 11:15:00,127.76,127.76,127.43,127.5,13772.0,108.5725,108.5725,108.2921,108.3516,13772.0
2018-10-31 11:20:00,127.55,128.09,127.54,128.05,19576.0,108.3941,108.853,108.3856,108.819,19576.0
2018-10-31 11:25:00,128.03,128.14,127.81,128.13,17862.0,108.802,108.8955,108.615,108.887,17862.0
2018-10-31 11:30:00,128.15,128.26,127.5,127.5,22053.0,108.904,108.9974,108.3516,108.3516,22053.0
2018-10-31 11:35:00,127.47,127.89,127.42,127.8,17723.0,108.3261,108.683,108.2836,108.6065,17723.0
2018-10-31 11:40:00,127.77,127.84,127.25,127.25,19906.0,108.581,108.6405,108.1391,108.1391,19906.0
2018-10-31 11:45:00,127.21,127.66,127.21,127.42,17476.0,108.1051,108.4875,108.1051,108.2836,17476.0
2018-10-31 11:50:00,127.43,127.85,127.41,127.75,15646.0,108.2921,108.649,108.2751,108.564,15646.0
2018-10-31 11:55:00,127.74,127.98,127.51,127.95,18759.0,108.5555,108.7595,108.3601,108.734,18759.0
2018-10-31 12:00:00,127.98,128.15,127.59,127.74,25746.0,108.7595,108.904,108.4281,108.5555,25746.0
2018-10-31 12:05:00,127.74,127.81,127.64,127.79,16641.0,108.5555,108.615,108.4706,108.598,16641.0
2018-10-31 12:10:00,127.79,127.9,127.68,127.79,10616.0,108.598,108.6915,108.5045,108.598,10616.0
2018-10-31 12:15:00,127.73,127.93,127.61,127.7,12217.0,108.547,108.717,108.4451,108.5215,12217.0
2018-10-31 12:20:00,127.74,128.12,127.63,128.08,10903.0,108.5555,108.8785,108.4621,108.8445,10903.0
2018-10-31 12:25:00,128.08,128.16,128.0,128.0,15149.0,108.8445,108.9125,108.7765,108.7765,15149.0
2018-10-31 12:30:00,128.04,128.04,127.82,127.91,9450.0,108.8105,108.8105,108.6235,108.7,9450.0
2018-10-31 12:35:00,127.96,128.57,127.93,128.55,13012.0,108.7425,109.2609,108.717,109.2439,13012.0
2018-10-31 12:40:00,128.58,128.77,128.41,128.73,12220.0,109.2694,109.4308,109.1249,109.3969,12220.0
2018-10-31 12:45:00,128.71,128.71,128.44,128.5,10494.0,109.3799,109.3799,109.1504,109.2014,10494.0
2018-10-31 12:50:00,128.46,128.7,128.42,128.7,8598.0,109.1674,109.3714,109.1334,109.3714,8598.0
2018-10-31 12:55:00,128.71,128.84,128.71,128.78,10184.0,109.3799,109.4903,109.3799,109.4393,10184.0
2018-10-31 13:00:00,128.77,128.77,128.48,128.63,10469.0,109.4308,109.4308,109.1844,109.3119,10469.0
2018-10-31 13:05:00,128.68,128.78,128.67,128.77,14804.0,109.3544,109.4393,109.3459,109.4308,14804.0
2018-10-31 13:10:00,128.78,129.3,128.78,129.19,10819.0,109.4393,109.8812,109.4393,109.7878,10819.0
2018-10-31 13:15:00,129.19,129.3,129.09,129.1,16283.0,109.7878,109.8812,109.7028,109.7113,16283.0
2018-10-31 13:20:00,129.08,129.1,128.83,128.98,13602.0,109.6943,109.7113,109.4818,109.6093,13602.0
2018-10-31 13:25:00,128.99,129.01,128.75,128.79,12027.0,109.6178,109.6348,109.4138,109.4478,12027.0
2018-10-31 13:30:00,128.79,128.8,128.57,128.69,12160.0,109.4478,109.4563,109.2609,109.3629,12160.0
2018-10-31 13:35:00,128.65,128.77,128.57,128.63,12462.0,109.3289,109.4308,109.2609,109.3119,12462.0
2018-10-31 13:40:00,128.6,128.89,128.58,128.89,12943.0,109.2864,109.5328,109.2694,109.5328,12943.0
2018-10-31 13:45:00,128.9,128.99,128.69,128.99,13858.0,109.5413,109.6178,109.3629,109.6178,13858.0
2018-10-31 13:50:00,128.97,129.08,128.91,128.99,12987.0,109.6008,109.6943,109.5498,109.6178,12987.0
2018-10-31 13:55:00,129.02,129.07,128.91,128.94,16424.0,109.6433,109.6858,109.5498,109.5753,16424.0
2018-10-31 14:00:00,128.94,128.96,128.66,128.9,16315.0,109.5753,109.5923,109.3374,109.5413,16315.0
2018-10-31 14:05:00,128.91,129.11,128.9,129.01,16096.0,109.5498,109.7198,109.5413,109.6348,16096.0
2018-10-31 14:10:00,129.02,129.19,129.02,129.1,11200.0,109.6433,109.7878,109.6433,109.7113,11200.0
2018-10-31 14:15:00,129.09,129.19,129.03,129.06,15632.0,109.7028,109.7878,109.6518,109.6773,15632.0
2018-10-31 14:20:00,129.03,129.09,128.89,128.95,16513.0,109.6518,109.7028,109.5328,109.5838,16513.0
2018-10-31 14:25:00,128.95,129.17,128.9,129.11,17220.0,109.5838,109.7708,109.5413,109.7198,17220.0
2018-10-31 14:30:00,129.11,129.15,128.91,128.91,13634.0,109.7198,109.7538,109.5498,109.5498,13634.0
2018-10-31 14:35:00,128.9,129.09,128.79,129.05,20929.0,109.5413,109.7028,109.4478,109.6688,20929.0
2018-10-31 14:40:00,129.06,129.28,128.97,129.02,24584.0,109.6773,109.8643,109.6008,109.6433,24584.0
2018-10-31 14:45:00,129.05,129.09,128.78,128.86,14841.0,109.6688,109.7028,109.4393,109.5073,14841.0
2018-10-31 14:50:00,128.85,129.05,128.76,129.04,18795.0,109.4988,109.6688,109.4223,109.6603,18795.0
2018-10-31 14:55:00,129.05,129.09,128.84,129.0,20062.0,109.6688,109.7028,109.4903,109.6263,20062.0
2018-10-31 15:00:00,129.01,129.13,128.96,129.05,16067.0,109.6348,109.7368,109.5923,109.6688,16067.0
2018-10-31 15:05:00,129.06,129.39,129.04,129.26,28584.0,109.6773,109.9577,109.6603,109.8473,28584.0
2018-10-31 15:10:00,129.26,129.41,129.26,129.36,22799.0,109.8473,109.9747,109.8473,109.9322,22799.0
2018-10-31 15:15:00,129.35,129.46,129.23,129.26,20795.0,109.9237,110.0172,109.8218,109.8473,20795.0
2018-10-31 15:20:00,129.23,129.34,128.94,129.07,28547.0,109.8218,109.9152,109.5753,109.6858,28547.0
2018-10-31 15:25:00,129.1,129.11,128.8,129.08,23902.0,109.7113,109.7198,109.4563,109.6943,23902.0
2018-10-31 15:30:00,129.08,129.08,128.6,128.69,42310.0,109.6943,109.6943,109.2864,109.3629,42310.0
2018-10-31 15:35:00,128.71,128.73,128.35,128.35,46107.0,109.3799,109.3969,109.0739,109.0739,46107.0
2018-10-31 15:40:00,128.38,128.65,128.32,128.4,84593.0,109.0994,109.3289,109.0484,109.1164,84593.0
2018-10-31 15:45:00,128.4,128.52,128.07,128.1,62092.0,109.1164,109.2184,108.836,108.8615,62092.0
2018-10-31 15:50:00,128.11,128.19,127.83,127.84,65036.0,108.87,108.938,108.632,108.6405,65036.0
2018-10-31 15:55:00,127.84,127.88,127.46,127.59,243638.0,108.6405,108.6745,108.3176,108.4281,243638.0
2018-11-01 09:30:00,127.57,128.32,127.5,127.55,46184.0,108.4111,109.0484,108.3516,108.3941,46184.0
2018-11-01 09:35:00,127.41,127.65,127.12,127.12,18374.0,108.2751,108.4791,108.0286,108.0286,18374.0
2018-11-01 09:40:00,127.23,127.29,126.74,127.15,13898.0,108.1221,108.1731,107.7057,108.0541,13898.0
2018-11-01 09:45:00,127.18,127.25,126.54,126.89,24407.0,108.0796,108.1391,107.5358,107.8332,24407.0
2018-11-01 09:50:00,126.93,127.09,126.73,126.92,27091.0,107.8672,108.0032,107.6972,107.8587,27091.0
2018-11-01 09:55:00,126.92,127.03,126.64,126.67,22003.0,107.8587,107.9522,107.6207,107.6462,22003.0
2018-11-01 10:00:00,126.58,126.9,126.39,126.63,17756.0,107.5697,107.8417,107.4083,107.6122,17756.0
2018-11-01 10:05:00,126.69,126.87,126.42,126.79,58095.0,107.6632,107.8162,107.4338,107.7482,58095.0
2018-11-01 10:10:00,126.86,127.59,126.73,127.19,40328.0,107.8077,108.4281,107.6972,108.0881,40328.0
2018-11-01 10:15:00,127.28,127.5,127.16,127.45,27466.0,108.1646,108.3516,108.0626,108.3091,27466.0
2018-11-01 10:20:00,127.5,127.62,127.23,127.52,35376.0,108.3516,108.4536,108.1221,108.3686,35376.0
2018-11-01 10:25:00,127.52,127.83,127.52,127.75,33262.0,108.3686,108.632,108.3686,108.564,33262.0
2018-11-01 10:30:00,127.79,128.24,127.67,128.14,33009.0,108.598,108.9804,108.496,108.8955,33009.0
2018-11-01 10:35:00,128.17,128.37,128.07,128.17,24016.0,108.921,109.0909,108.836,108.921,24016.0
2018-11-01 10:40:00,128.16,128.17,127.79,128.11,25780.0,108.9125,108.921,108.598,108.87,25780.0
2018-11-01 10:45:00,128.15,128.22,128.01,128.16,29776.0,108.904,108.9634,108.785,108.9125,29776.0
2018-11-01 10:50:00,128.19,128.38,128.06,128.1,28721.0,108.938,109.0994,108.8275,108.8615,28721.0
2018-11-01 10:55:00,128.13,128.17,127.99,128.16,31938.0,108.887,108.921,108.768,108.9125,31938.0
2018-11-01 11:00:00,128.14,128.23,127.71,127.97,25518.0,108.8955,108.9719,108.53,108.751,25518.0
2018-11-01 11:05:00,127.93,128.3,127.93,128.11,25619.0,108.717,109.0314,108.717,108.87,25619.0
2018-11-01 11:10:00,128.12,128.22,127.96,128.05,38194.0,108.8785,108.9634,108.7425,108.819,38194.0
2018-11-01 11:15:00,128.05,128.2,127.85,128.09,25192.0,108.819,108.9464,108.649,108.853,25192.0
2018-11-01 11:20:00,128.12,128.29,127.96,128.25,58346.0,108.8785,109.0229,108.7425,108.9889,58346.0
2018-11-01 11:25:00,128.25,128.47,128.07,128.41,38650.0,108.9889,109.1759,108.836,109.1249,38650.0
2018-11-01 11:30:00,128.44,128.48,128.24,128.36,17335.0,109.1504,109.1844,108.9804,109.0824,17335.0
2018-11-01 11:35:00,128.4,128.51,128.16,128.32,21234.0,109.1164,109.2099,108.9125,109.0484,21234.0
2018-11-01 11:40:00,128.35,128.57,128.33,128.52,22846.0,109.0739,109.2609,109.0569,109.2184,22846.0
2018-11-01 11:45:00,128.66,128.92,128.57,128.89,13790.0,109.3374,109.5583,109.2609,109.5328,13790.0
2018-11-01 11:50:00,128.89,128.98,128.67,128.85,13931.0,109.5328,109.6093,109.3459,109.4988,13931.0
2018-11-01 11:55:00,128.9,129.09,128.88,128.93,10551.0,109.5413,109.7028,109.5243,109.5668,10551.0
2018-11-01 12:00:00,128.9,128.9,128.5,128.59,8449.0,109.5413,109.5413,109.2014,109.2779,8449.0
2018-11-01 12:05:00,128.59,128.84,128.52,128.79,10807.0,109.2779,109.4903,109.2184,109.4478,10807.0
2018-11-01 12:10:00,128.79,128.79,128.56,128.64,10787.0,109.4478,109.4478,109.2524,109.3204,10787.0
2018-11-01 12:15:00,128.7,128.72,128.28,128.35,10608.0,109.3714,109.3884,109.0144,109.0739,10608.0
2018-11-01 12:20:00,128.43,128.43,128.25,128.39,10952.0,109.1419,109.1419,108.9889,109.1079,10952.0
2018-11-01 12:25:00,128.39,128.54,128.3,128.51,10906.0,109.1079,109.2354,109.0314,109.2099,10906.0
2018-11-01 12:30:00,128.52,128.68,128.48,128.5,5345.0,109.2184,109.3544,109.1844,109.2014,5345.0
2018-11-01 12:35:00,128.5,128.6,128.37,128.6,12411.0,109.2014,109.2864,109.0909,109.2864,12411.0
2018-11-01 12:40:00,128.6,128.65,128.49,128.58,13935.0,109.2864,109.3289,109.1929,109.2694,13935.0
2018-11-01 12:45:00,128.59,128.6,128.45,128.55,6488.0,109.2779,109.2864,109.1589,109.2439,6488.0
2018-11-01 12:50:00,128.61,128.77,128.61,128.74,13961.0,109.2949,109.4308,109.2949,109.4053,13961.0
2018-11-01 12:55:00,128.72,128.88,128.68,128.88,11232.0,109.3884,109.5243,109.3544,109.5243,11232.0
2018-11-01 13:00:00,128.95,129.17,128.9,128.98,15463.0,109.5838,109.7708,109.5413,109.6093,15463.0
2018-11-01 13:05:00,129.04,129.04,128.8,128.88,7601.0,109.6603,109.6603,109.4563,109.5243,7601.0
2018-11-01 13:10:00,128.93,129.18,128.87,129.12,8236.0,109.5668,109.7793,109.5158,109.7283,8236.0
2018-11-01 13:15:00,129.08,129.22,129.05,129.16,5392.0,109.6943,109.8133,109.6688,109.7623,5392.0
2018-11-01 13:20:00,129.18,129.35,129.09,129.33,11191.0,109.7793,109.9237,109.7028,109.9067,11191.0
2018-11-01 13:25:00,129.38,129.5,129.3,129.5,5600.0,109.9492,110.0512,109.8812,110.0512,5600.0
2018-11-01 13:30:00,129.57,129.57,129.4,129.43,14092.0,110.1107,110.1107,109.9662,109.9917,14092.0
2018-11-01 13:35:00,129.41,129.41,129.22,129.26,12751.0,109.9747,109.9747,109.8133,109.8473,12751.0
2018-11-01 13:40:00,129.25,129.43,129.24,129.43,7460.0,109.8388,109.9917,109.8303,109.9917,7460.0
2018-11-01 13:45:00,129.6,129.66,129.3,129.42,8645.0,110.1362,110.1872,109.8812,109.9832,8645.0
2018-11-01 13:50:00,129.42,129.55,129.18,129.41,10169.0,109.9832,110.0937,109.7793,109.9747,10169.0
2018-11-01 13:55:00,129.36,129.65,129.36,129.51,7812.0,109.9322,110.1787,109.9322,110.0597,7812.0
2018-11-01 14:00:00,129.56,129.59,129.29,129.43,14337.0,110.1022,110.1277,109.8727,109.9917,14337.0
2018-11-01 14:05:00,129.43,129.45,129.34,129.45,8303.0,109.9917,110.0087,109.9152,110.0087,8303.0
2018-11-01 14:10:00,129.48,129.51,129.36,129.48,13340.0,110.0342,110.0597,109.9322,110.0342,13340.0
2018-11-01 14:15:00,129.51,129.73,129.47,129.65,9485.0,110.0597,110.2467,110.0257,110.1787,9485.0
2018-11-01 14:20:00,129.66,129.83,129.62,129.82,7642.0,110.1872,110.3316,110.1532,110.3232,7642.0
2018-11-01 14:25:00,129.91,129.93,129.77,129.83,10349.0,110.3996,110.4166,110.2807,110.3316,10349.0
2018-11-01 14:30:00,129.82,129.93,129.75,129.84,12226.0,110.3232,110.4166,110.2637,110.3401,12226.0
2018-11-01 14:35:00,129.85,129.94,129.78,129.86,22820.0,110.3486,110.4251,110.2892,110.3571,22820.0
2018-11-01 14:40:00,129.85,129.91,129.78,129.88,14443.0,110.3486,110.3996,110.2892,110.3741,14443.0
2018-11-01 14:45:00,129.87,129.93,129.62,129.64,11848.0,110.3656,110.4166,110.1532,110.1702,11848.0
2018-11-01 14:50:00,129.63,129.63,129.47,129.56,9150.0,110.1617,110.1617,110.0257,110.1022,9150.0
2018-11-01 14:55:00,129.59,129.78,129.55,129.65,17051.0,110.1277,110.2892,110.0937,110.1787,17051.0
2018-11-01 15:00:00,129.65,129.66,129.43,129.58,24324.0,110.1787,110.1872,109.9917,110.1192,24324.0
2018-11-01 15:05:00,129.58,129.58,129.34,129.48,15307.0,110.1192,110.1192,109.9152,110.0342,15307.0
2018-11-01 15:10:00,129.5,129.76,129.43,129.59,15177.0,110.0512,110.2722,109.9917,110.1277,15177.0
2018-11-01 15:15:00,129.59,129.61,129.42,129.5,14472.0,110.1277,110.1447,109.9832,110.0512,14472.0
2018-11-01 15:20:00,129.5,129.51,129.34,129.47,13310.0,110.0512,110.0597,109.9152,110.0257,13310.0
2018-11-01 15:25:00,129.46,129.55,129.34,129.49,15686.0,110.0172,110.0937,109.9152,110.0427,15686.0
2018-11-01 15:30:00,129.49,129.55,129.39,129.52,24998.0,110.0427,110.0937,109.9577,110.0682,24998.0
2018-11-01 15:35:00,129.54,129.57,129.48,129.54,26342.0,110.0852,110.1107,110.0342,110.0852,26342.0
2018-11-01 15:40:00,129.55,129.79,129.43,129.78,33938.0,110.0937,110.2977,109.9917,110.2892,33938.0
2018-11-01 15:45:00,129.79,129.8,129.56,129.65,37731.0,110.2977,110.3062,110.1022,110.1787,37731.0
2018-11-01 15:50:00,129.65,129.74,129.57,129.61,27325.0,110.1787,110.2552,110.1107,110.1447,27325.0
2018-11-01 15:55:00,129.59,129.77,129.45,129.46,67548.0,110.1277,110.2807,110.0087,110.0172,67548.0
2018-11-02 09:30:00,131.94,133.19,131.19,132.22,92979.0,112.1248,113.187,111.4874,112.3627,92979.0
2018-11-02 09:35:00,132.06,132.06,131.19,131.36,21821.0,112.2267,112.2267,111.4874,111.6319,21821.0
2018-11-02 09:40:00,131.29,131.59,131.19,131.47,16606.0,111.5724,111.8273,111.4874,111.7253,16606.0
2018-11-02 09:45:00,131.51,132.02,131.51,131.64,12958.0,111.7593,112.1927,111.7593,111.8698,12958.0
2018-11-02 09:50:00,131.53,131.83,131.32,131.43,14665.0,111.7763,112.0313,111.5979,111.6914,14665.0
2018-11-02 09:55:00,131.51,132.01,131.41,131.89,10934.0,111.7593,112.1842,111.6744,112.0823,10934.0
2018-11-02 10:00:00,131.81,131.9,131.64,131.64,11606.0,112.0143,112.0908,111.8698,111.8698,11606.0
2018-11-02 10:05:00,131.63,131.82,131.46,131.74,10546.0,111.8613,112.0228,111.7169,111.9548,10546.0
2018-11-02 10:10:00,131.79,132.22,131.75,131.86,24491.0,111.9973,112.3627,111.9633,112.0568,24491.0
2018-11-02 10:15:00,131.85,131.86,131.56,131.69,11192.0,112.0483,112.0568,111.8018,111.9123,11192.0
2018-11-02 10:20:00,131.8,131.86,131.33,131.52,11656.0,112.0058,112.0568,111.6064,111.7678,11656.0
2018-11-02 10:25:00,131.5,131.63,131.08,131.08,27044.0,111.7508,111.8613,111.3939,111.3939,27044.0
2018-11-02 10:30:00,131.09,131.21,130.8,130.8,10345.0,111.4024,111.5044,111.156,111.156,10345.0
2018-11-02 10:35:00,130.79,130.84,130.24,130.36,26472.0,111.1475,111.19,110.6801,110.7821,26472.0
2018-11-02 10:40:00,130.36,130.59,130.11,130.3,19741.0,110.7821,110.9775,110.5696,110.7311,19741.0
2018-11-02 10:45:00,130.46,130.8,130.41,130.53,7483.0,110.867,111.156,110.8245,110.9265,7483.0
2018-11-02 10:50:00,130.6,131.19,130.6,131.15,8802.0,110.986,111.4874,110.986,111.4534,8802.0
2018-11-02 10:55:00,131.23,131.5,131.09,131.24,12952.0,111.5214,111.7508,111.4024,111.5299,12952.0
2018-11-02 11:00:00,131.33,131.5,131.12,131.23,30861.0,111.6064,111.7508,111.4279,111.5214,30861.0
2018-11-02 11:05:00,131.26,131.61,131.13,131.61,23162.0,111.5469,111.8443,111.4364,111.8443,23162.0
2018-11-02 11:10:00,131.61,131.79,131.34,131.43,25296.0,111.8443,111.9973,111.6149,111.6914,25296.0
2018-11-02 11:15:00,131.43,131.52,130.98,131.09,12702.0,111.6914,111.7678,111.3089,111.4024,12702.0
2018-11-02 11:20:00,131.03,131.03,130.62,130.83,21756.0,111.3514,111.3514,111.003,111.1815,21756.0
2018-11-02 11:25:00,130.83,130.95,130.55,130.89,12893.0,111.1815,111.2834,110.9435,111.2325,12893.0
2018-11-02 11:30:00,130.85,131.31,130.79,130.97,6654.0,111.1985,111.5894,111.1475,111.3004,6654.0
2018-11-02 11:35:00,131.03,131.14,130.82,131.13,7183.0,111.3514,111.4449,111.173,111.4364,7183.0
2018-11-02 11:40:00,131.16,131.23,130.93,131.02,9180.0,111.4619,111.5214,111.2664,111.3429,9180.0
2018-11-02 11:45:00,131.0,131.07,130.73,130.99,8544.0,111.3259,111.3854,111.0965,111.3174,8544.0
2018-11-02 11:50:00,130.98,131.06,130.85,130.85,8980.0,111.3089,111.3769,111.1985,111.1985,8980.0
2018-11-02 11:55:00,130.78,131.23,130.72,131.06,10000.0,111.139,111.5214,111.088,111.3769,10000.0
2018-11-02 12:00:00,131.18,131.32,130.69,130.69,6916.0,111.4789,111.5979,111.0625,111.0625,6916.0
2018-11-02 12:05:00,130.75,130.91,130.46,130.48,6175.0,111.1135,111.2495,110.867,110.884,6175.0
2018-11-02 12:10:00,130.49,130.76,130.42,130.54,5400.0,110.8925,111.122,110.833,110.935,5400.0
2018-11-02 12:15:00,130.57,130.76,130.45,130.61,6011.0,110.9605,111.122,110.8585,110.9945,6011.0
2018-11-02 12:20:00,130.57,130.65,130.41,130.65,7511.0,110.9605,111.0285,110.8245,111.0285,7511.0
2018-11-02 12:25:00,130.61,130.78,130.6,130.69,9394.0,110.9945,111.139,110.986,111.0625,9394.0
2018-11-02 12:30:00,130.69,130.76,130.03,130.06,36144.0,111.0625,111.122,110.5016,110.5271,36144.0
2018-11-02 12:35:00,130.08,130.2,129.88,130.06,7371.0,110.5441,110.6461,110.3741,110.5271,7371.0
2018-11-02 12:40:00,130.02,130.32,130.0,130.19,6637.0,110.4931,110.7481,110.4761,110.6376,6637.0
2018-11-02 12:45:00,130.15,130.15,129.95,130.03,4882.0,110.6036,110.6036,110.4336,110.5016,4882.0
2018-11-02 12:50:00,130.06,130.12,129.68,129.68,8025.0,110.5271,110.5781,110.2042,110.2042,8025.0
2018-11-02 12:55:00,129.68,129.8,129.51,129.8,7878.0,110.2042,110.3062,110.0597,110.3062,7878.0
2018-11-02 13:00:00,129.8,129.86,129.63,129.63,5499.0,110.3062,110.3571,110.1617,110.1617,5499.0
2018-11-02 13:05:00,129.59,130.1,129.57,130.03,8251.0,110.1277,110.5611,110.1107,110.5016,8251.0
2018-11-02 13:10:00,130.04,130.3,130.03,130.3,5836.0,110.5101,110.7311,110.5016,110.7311,5836.0
2018-11-02 13:15:00,130.3,130.41,130.17,130.41,3196.0,110.7311,110.8245,110.6206,110.8245,3196.0
2018-11-02 13:20:00,130.47,130.49,130.22,130.49,6400.0,110.8755,110.8925,110.6631,110.8925,6400.0
2018-11-02 13:25:00,130.49,130.49,130.1,130.3,5458.0,110.8925,110.8925,110.5611,110.7311,5458.0
2018-11-02 13:30:00,130.28,130.41,130.2,130.27,11254.0,110.7141,110.8245,110.6461,110.7056,11254.0
2018-11-02 13:35:00,130.25,130.31,130.0,130.19,7457.0,110.6886,110.7396,110.4761,110.6376,7457.0
2018-11-02 13:40:00,130.19,130.52,130.07,130.44,9515.0,110.6376,110.918,110.5356,110.85,9515.0
2018-11-02 13:45:00,130.42,130.55,130.27,130.32,4300.0,110.833,110.9435,110.7056,110.7481,4300.0
2018-11-02 13:50:00,130.3,130.4,130.14,130.19,8030.0,110.7311,110.816,110.5951,110.6376,8030.0
2018-11-02 13:55:00,130.28,130.3,130.15,130.15,6873.0,110.7141,110.7311,110.6036,110.6036,6873.0
2018-11-02 14:00:00,130.14,130.18,130.05,130.06,7286.0,110.5951,110.6291,110.5186,110.5271,7286.0
2018-11-02 14:05:00,130.04,130.08,129.73,129.74,27893.0,110.5101,110.5441,110.2467,110.2552,27893.0
2018-11-02 14:10:00,129.78,129.96,129.65,129.74,9417.0,110.2892,110.4421,110.1787,110.2552,9417.0
2018-11-02 14:15:00,129.71,130.02,129.67,130.02,6966.0,110.2297,110.4931,110.1957,110.4931,6966.0
2018-11-02 14:20:00,129.97,130.03,129.87,129.96,6666.0,110.4506,110.5016,110.3656,110.4421,6666.0
2018-11-02 14:25:00,129.96,131.08,129.96,130.98,16251.0,110.4421,111.3939,110.4421,111.3089,16251.0
2018-11-02 14:30:00,130.86,130.91,130.47,130.73,11827.0,111.207,111.2495,110.8755,111.0965,11827.0
2018-11-02 14:35:00,130.59,131.05,130.59,130.84,41421.0,110.9775,111.3684,110.9775,111.19,41421.0
2018-11-02 14:40:00,130.79,131.05,130.77,130.84,10469.0,111.1475,111.3684,111.1305,111.19,10469.0
2018-11-02 14:45:00,130.9,130.9,130.65,130.76,6000.0,111.241,111.241,111.0285,111.122,6000.0
2018-11-02 14:50:00,130.69,130.99,130.69,130.9,8479.0,111.0625,111.3174,111.0625,111.241,8479.0
2018-11-02 14:55:00,130.92,130.98,130.76,130.81,12398.0,111.2579,111.3089,111.122,111.1645,12398.0
2018-11-02 15:00:00,130.85,130.92,130.49,130.78,16472.0,111.1985,111.2579,110.8925,111.139,16472.0
2018-11-02 15:05:00,130.77,130.85,130.63,130.85,10985.0,111.1305,111.1985,111.0115,111.1985,10985.0
2018-11-02 15:10:00,130.81,131.33,130.76,131.07,12600.0,111.1645,111.6064,111.122,111.3854,12600.0
2018-11-02 15:15:00,131.04,131.14,130.82,131.05,11724.0,111.3599,111.4449,111.173,111.3684,11724.0
2018-11-02 15:20:00,131.07,131.29,131.04,131.25,12175.0,111.3854,111.5724,111.3599,111.5384,12175.0
2018-11-02 15:25:00,131.25,131.28,130.89,131.03,13751.0,111.5384,111.5639,111.2325,111.3514,13751.0
2018-11-02 15:30:00,131.04,131.07,130.79,130.89,18290.0,111.3599,111.3854,111.1475,111.2325,18290.0
2018-11-02 15:35:00,130.9,131.27,130.75,131.25,18071.0,111.241,111.5554,111.1135,111.5384,18071.0
2018-11-02 15:40:00,131.26,131.32,131.13,131.25,23101.0,111.5469,111.5979,111.4364,111.5384,23101.0
2018-11-02 15:45:00,131.2,131.3,130.98,131.13,20827.0,111.4959,111.5809,111.3089,111.4364,20827.0
2018-11-02 15:50:00,131.11,131.21,131.05,131.1,29710.0,111.4194,111.5044,111.3684,111.4109,29710.0
2018-11-02 15:55:00,131.15,131.19,130.58,130.69,99717.0,111.4534,111.4874,110.969,111.0625,99717.0
2018-11-05 09:30:00,131.12,131.61,131.12,131.53,28259.0,111.4279,111.8443,111.4279,111.7763,28259.0
2018-11-05 09:35:00,131.43,131.97,131.21,131.21,7765.0,111.6914,112.1503,111.5044,111.5044,7765.0
2018-11-05 09:40:00,131.22,131.31,130.36,130.36,17886.0,111.5129,111.5894,110.7821,110.7821,17886.0
2018-11-05 09:45:00,130.4,130.49,130.24,130.39,23534.0,110.816,110.8925,110.6801,110.8075,23534.0
2018-11-05 09:50:00,130.46,130.71,130.4,130.55,25431.0,110.867,111.0795,110.816,110.9435,25431.0
2018-11-05 09:55:00,130.62,130.71,130.4,130.42,5057.0,111.003,111.0795,110.816,110.833,5057.0
2018-11-05 10:00:00,130.58,130.7,130.12,130.14,9546.0,110.969,111.071,110.5781,110.5951,9546.0
2018-11-05 10:05:00,130.15,130.29,130.03,130.03,4106.0,110.6036,110.7226,110.5016,110.5016,4106.0
2018-11-05 10:10:00,129.98,130.13,129.86,130.1,7991.0,110.4591,110.5866,110.3571,110.5611,7991.0
2018-11-05 10:15:00,130.1,130.1,129.73,129.85,8977.0,110.5611,110.5611,110.2467,110.3486,8977.0
2018-11-05 10:20:00,129.79,129.83,129.57,129.68,6655.0,110.2977,110.3316,110.1107,110.2042,6655.0
2018-11-05 10:25:00,129.74,130.09,129.71,129.98,7086.0,110.2552,110.5526,110.2297,110.4591,7086.0
2018-11-05 10:30:00,130.03,130.32,130.03,130.22,3009.0,110.5016,110.7481,110.5016,110.6631,3009.0
2018-11-05 10:35:00,130.26,130.5,130.2,130.22,6393.0,110.6971,110.901,110.6461,110.6631,6393.0
2018-11-05 10:40:00,130.34,130.58,130.32,130.49,5665.0,110.7651,110.969,110.7481,110.8925,5665.0
2018-11-05 10:45:00,130.49,130.61,130.43,130.61,2803.0,110.8925,110.9945,110.8415,110.9945,2803.0
2018-11-05 10:50:00,130.61,130.85,130.61,130.75,10108.0,110.9945,111.1985,110.9945,111.1135,10108.0
2018-11-05 10:55:00,130.75,131.09,130.75,131.09,6486.0,111.1135,111.4024,111.1135,111.4024,6486.0
2018-11-05 11:00:00,131.05,131.11,130.92,131.11,4416.0,111.3684,111.4194,111.2579,111.4194,4416.0
2018-11-05 11:05:00,131.16,131.19,130.9,130.91,3950.0,111.4619,111.4874,111.241,111.2495,3950.0
2018-11-05 11:10:00,130.9,130.98,130.8,130.8,3299.0,111.241,111.3089,111.156,111.156,3299.0
2018-11-05 11:15:00,130.84,130.98,130.83,130.91,1924.0,111.19,111.3089,111.1815,111.2495,1924.0
2018-11-05 11:20:00,130.9,130.93,130.66,130.7,4937.0,111.241,111.2664,111.037,111.071,4937.0
2018-11-05 11:25:00,130.59,130.64,130.47,130.47,2600.0,110.9775,111.02,110.8755,110.8755,2600.0
2018-11-05 11:30:00,130.46,130.46,130.24,130.3,3715.0,110.867,110.867,110.6801,110.7311,3715.0
2018-11-05 11:35:00,130.32,130.45,130.3,130.39,4830.0,110.7481,110.8585,110.7311,110.8075,4830.0
2018-11-05 11:40:00,130.43,130.55,130.22,130.33,7794.0,110.8415,110.9435,110.6631,110.7566,7794.0
2018-11-05 11:45:00,130.27,130.33,130.26,130.32,1599.0,110.7056,110.7566,110.6971,110.7481,1599.0
2018-11-05 11:50:00,130.34,130.81,130.34,130.78,4221.0,110.7651,111.1645,110.7651,111.139,4221.0
2018-11-05 11:55:00,130.8,130.94,130.79,130.94,4562.0,111.156,111.2749,111.1475,111.2749,4562.0
2018-11-05 12:00:00,130.97,131.15,130.93,131.07,7809.0,111.3004,111.4534,111.2664,111.3854,7809.0
2018-11-05 12:05:00,131.01,131.05,130.86,130.86,2326.0,111.3344,111.3684,111.207,111.207,2326.0
2018-11-05 12:10:00,130.83,130.97,130.82,130.97,3304.0,111.1815,111.3004,111.173,111.3004,3304.0
2018-11-05 12:15:00,130.88,130.92,130.73,130.75,5602.0,111.224,111.2579,111.0965,111.1135,5602.0
2018-11-05 12:20:00,130.82,130.82,130.71,130.79,4053.0,111.173,111.173,111.0795,111.1475,4053.0
2018-11-05 12:25:00,130.75,130.84,130.6,130.64,8525.0,111.1135,111.19,110.986,111.02,8525.0
2018-11-05 12:30:00,130.64,130.64,130.39,130.43,4987.0,111.02,111.02,110.8075,110.8415,4987.0
2018-11-05 12:35:00,130.45,130.57,130.42,130.44,2900.0,110.8585,110.9605,110.833,110.85,2900.0
2018-11-05 12:40:00,130.41,130.46,130.35,130.44,2700.0,110.8245,110.867,110.7736,110.85,2700.0
2018-11-05 12:45:00,130.43,130.53,130.39,130.53,3056.0,110.8415,110.9265,110.8075,110.9265,3056.0
2018-11-05 12:50:00,130.52,130.57,130.33,130.34,5471.0,110.918,110.9605,110.7566,110.7651,5471.0
2018-11-05 12:55:00,130.37,130.61,130.37,130.47,8580.0,110.7906,110.9945,110.7906,110.8755,8580.0
2018-11-05 13:00:00,130.5,130.57,130.44,130.53,3022.0,110.901,110.9605,110.85,110.9265,3022.0
2018-11-05 13:05:00,130.55,130.61,130.49,130.61,3202.0,110.9435,110.9945,110.8925,110.9945,3202.0
2018-11-05 13:10:00,130.61,130.66,130.53,130.62,3842.0,110.9945,111.037,110.9265,111.003,3842.0
2018-11-05 13:15:00,130.61,130.7,130.55,130.63,2943.0,110.9945,111.071,110.9435,111.0115,2943.0
2018-11-05 13:20:00,130.63,130.77,130.63,130.76,3209.0,111.0115,111.1305,111.0115,111.122,3209.0
2018-11-05 13:25:00,130.74,130.79,130.72,130.73,3505.0,111.105,111.1475,111.088,111.0965,3505.0
2018-11-05 13:30:00,130.71,130.84,130.71,130.82,3912.0,111.0795,111.19,111.0795,111.173,3912.0
2018-11-05 13:35:00,130.84,131.03,130.83,130.98,4910.0,111.19,111.3514,111.1815,111.3089,4910.0
2018-11-05 13:40:00,130.99,131.03,130.92,130.92,3681.0,111.3174,111.3514,111.2579,111.2579,3681.0
2018-11-05 13:45:00,130.92,131.06,130.8,130.99,14749.0,111.2579,111.3769,111.156,111.3174,14749.0
2018-11-05 13:50:00,130.93,130.98,130.75,130.78,7872.0,111.2664,111.3089,111.1135,111.139,7872.0
2018-11-05 13:55:00,130.81,130.84,130.74,130.83,6741.0,111.1645,111.19,111.105,111.1815,6741.0
2018-11-05 14:00:00,130.83,130.85,130.78,130.79,3624.0,111.1815,111.1985,111.139,111.1475,3624.0
2018-11-05 14:05:00,130.79,130.8,130.72,130.72,4733.0,111.1475,111.156,111.088,111.088,4733.0
2018-11-05 14:10:00,130.72,130.81,130.69,130.8,4133.0,111.088,111.1645,111.0625,111.156,4133.0
2018-11-05 14:15:00,130.77,130.93,130.66,130.9,11488.0,111.1305,111.2664,111.037,111.241,11488.0
2018-11-05 14:20:00,130.94,131.24,130.94,131.18,4562.0,111.2749,111.5299,111.2749,111.4789,4562.0
2018-11-05 14:25:00,131.15,131.31,131.11,131.25,15696.0,111.4534,111.5894,111.4194,111.5384,15696.0
2018-11-05 14:30:00,131.25,131.34,131.18,131.34,5835.0,111.5384,111.6149,111.4789,111.6149,5835.0
2018-11-05 14:35:00,131.32,131.47,131.27,131.42,6920.0,111.5979,111.7253,111.5554,111.6829,6920.0
2018-11-05 14:40:00,131.46,131.51,131.38,131.51,5444.0,111.7169,111.7593,111.6489,111.7593,5444.0
2018-11-05 14:45:00,131.55,131.63,131.44,131.5,8495.0,111.7933,111.8613,111.6999,111.7508,8495.0
2018-11-05 14:50:00,131.53,131.65,131.49,131.56,9515.0,111.7763,111.8783,111.7423,111.8018,9515.0
2018-11-05 14:55:00,131.6,131.6,131.48,131.48,8125.0,111.8358,111.8358,111.7338,111.7338,8125.0
2018-11-05 15:00:00,131.5,131.51,131.41,131.48,6654.0,111.7508,111.7593,111.6744,111.7338,6654.0
2018-11-05 15:05:00,131.51,131.74,131.51,131.58,8787.0,111.7593,111.9548,111.7593,111.8188,8787.0
2018-11-05 15:10:00,131.64,131.81,131.64,131.66,7064.0,111.8698,112.0143,111.8698,111.8868,7064.0
2018-11-05 15:15:00,131.65,131.65,131.41,131.44,7072.0,111.8783,111.8783,111.6744,111.6999,7072.0
2018-11-05 15:20:00,131.45,131.5,131.28,131.31,8562.0,111.7084,111.7508,111.5639,111.5894,8562.0
2018-11-05 15:25:00,131.31,131.44,131.17,131.37,14248.0,111.5894,111.6999,111.4704,111.6404,14248.0
2018-11-05 15:30:00,131.37,131.37,131.18,131.25,12577.0,111.6404,111.6404,111.4789,111.5384,12577.0
2018-11-05 15:35:00,131.26,131.36,131.2,131.25,13648.0,111.5469,111.6319,111.4959,111.5384,13648.0
2018-11-05 15:40:00,131.25,131.34,131.22,131.3,18607.0,111.5384,111.6149,111.5129,111.5809,18607.0
2018-11-05 15:45:00,131.32,131.37,131.19,131.28,24225.0,111.5979,111.6404,111.4874,111.5639,24225.0
2018-11-05 15:50:00,131.28,131.28,131.07,131.14,23918.0,111.5639,111.5639,111.3854,111.4449,23918.0
2018-11-05 15:55:00,131.16,131.22,130.89,130.95,53499.0,111.4619,111.5129,111.2325,111.2834,53499.0
2018-11-06 09:30:00,130.64,131.09,130.43,131.03,9796.0,111.02,111.4024,110.8415,111.3514,9796.0
2018-11-06 09:35:00,130.92,131.56,130.87,131.48,7658.0,111.2579,111.8018,111.2155,111.7338,7658.0
2018-11-06 09:40:00,131.48,131.56,131.31,131.41,14371.0,111.7338,111.8018,111.5894,111.6744,14371.0
2018-11-06 09:45:00,131.52,131.69,131.48,131.66,11271.0,111.7678,111.9123,111.7338,111.8868,11271.0
2018-11-06 09:50:00,131.67,131.77,131.54,131.75,4611.0,111.8953,111.9803,111.7848,111.9633,4611.0
2018-11-06 09:55:00,131.73,131.83,131.62,131.83,5333.0,111.9463,112.0313,111.8528,112.0313,5333.0
2018-11-06 10:00:00,131.79,131.79,131.49,131.65,10799.0,111.9973,111.9973,111.7423,111.8783,10799.0
2018-11-06 10:05:00,131.56,131.56,131.23,131.29,6672.0,111.8018,111.8018,111.5214,111.5724,6672.0
2018-11-06 10:10:00,131.29,131.6,131.23,131.46,6459.0,111.5724,111.8358,111.5214,111.7169,6459.0
2018-11-06 10:15:00,131.47,131.57,131.46,131.53,3400.0,111.7253,111.8103,111.7169,111.7763,3400.0
2018-11-06 10:20:00,131.52,131.88,131.47,131.83,5420.0,111.7678,112.0738,111.7253,112.0313,5420.0
2018-11-06 10:25:00,131.96,131.96,131.64,131.8,7504.0,112.1418,112.1418,111.8698,112.0058,7504.0
2018-11-06 10:30:00,131.71,131.95,131.63,131.95,3810.0,111.9293,112.1333,111.8613,112.1333,3810.0
2018-11-06 10:35:00,131.94,131.94,131.63,131.67,5100.0,112.1248,112.1248,111.8613,111.8953,5100.0
2018-11-06 10:40:00,131.65,132.16,131.62,132.15,5013.0,111.8783,112.3117,111.8528,112.3032,5013.0
2018-11-06 10:45:00,132.18,132.25,132.08,132.15,2428.0,112.3287,112.3882,112.2437,112.3032,2428.0
2018-11-06 10:50:00,132.15,132.37,132.04,132.22,5750.0,112.3032,112.4902,112.2097,112.3627,5750.0
2018-11-06 10:55:00,132.19,132.31,132.16,132.22,4342.0,112.3372,112.4392,112.3117,112.3627,4342.0
2018-11-06 11:00:00,132.25,132.25,131.86,131.88,8002.0,112.3882,112.3882,112.0568,112.0738,8002.0
2018-11-06 11:05:00,131.85,132.22,131.84,132.05,5543.0,112.0483,112.3627,112.0398,112.2182,5543.0
2018-11-06 11:10:00,132.01,132.4,131.89,132.37,6767.0,112.1842,112.5157,112.0823,112.4902,6767.0
2018-11-06 11:15:00,132.32,132.32,132.15,132.18,13799.0,112.4477,112.4477,112.3032,112.3287,13799.0
2018-11-06 11:20:00,132.16,132.27,132.09,132.27,5015.0,112.3117,112.4052,112.2522,112.4052,5015.0
2018-11-06 11:25:00,132.29,132.39,132.21,132.32,6303.0,112.4222,112.5072,112.3542,112.4477,6303.0
2018-11-06 11:30:00,132.29,132.29,132.11,132.14,7333.0,112.4222,112.4222,112.2692,112.2947,7333.0
2018-11-06 11:35:00,132.1,132.48,132.08,132.45,4966.0,112.2607,112.5837,112.2437,112.5582,4966.0
2018-11-06 11:40:00,132.42,132.44,132.15,132.3,6375.0,112.5327,112.5497,112.3032,112.4307,6375.0
2018-11-06 11:45:00,132.26,132.29,132.18,132.26,5327.0,112.3967,112.4222,112.3287,112.3967,5327.0
2018-11-06 11:50:00,132.21,132.32,132.13,132.21,4617.0,112.3542,112.4477,112.2862,112.3542,4617.0
2018-11-06 11:55:00,132.23,132.4,132.08,132.15,11846.0,112.3712,112.5157,112.2437,112.3032,11846.0
2018-11-06 12:00:00,132.16,132.2,132.07,132.07,6207.0,112.3117,112.3457,112.2352,112.2352,6207.0
2018-11-06 12:05:00,132.1,132.27,132.04,132.16,8789.0,112.2607,112.4052,112.2097,112.3117,8789.0
2018-11-06 12:10:00,132.2,132.24,132.05,132.12,5982.0,112.3457,112.3797,112.2182,112.2777,5982.0
2018-11-06 12:15:00,132.04,132.18,132.01,132.14,4350.0,112.2097,112.3287,112.1842,112.2947,4350.0
2018-11-06 12:20:00,132.19,132.25,132.1,132.25,4891.0,112.3372,112.3882,112.2607,112.3882,4891.0
2018-11-06 12:25:00,132.24,132.29,132.11,132.17,4927.0,112.3797,112.4222,112.2692,112.3202,4927.0
2018-11-06 12:30:00,132.16,132.29,132.12,132.27,5138.0,112.3117,112.4222,112.2777,112.4052,5138.0
2018-11-06 12:35:00,132.29,132.43,132.28,132.37,6675.0,112.4222,112.5412,112.4137,112.4902,6675.0
2018-11-06 12:40:00,132.36,132.43,132.29,132.31,6646.0,112.4817,112.5412,112.4222,112.4392,6646.0
2018-11-06 12:45:00,132.38,132.4,132.18,132.18,7406.0,112.4987,112.5157,112.3287,112.3287,7406.0
2018-11-06 12:50:00,132.17,132.19,131.77,131.79,7470.0,112.3202,112.3372,111.9803,111.9973,7470.0
2018-11-06 12:55:00,131.78,131.83,131.69,131.7,9738.0,111.9888,112.0313,111.9123,111.9208,9738.0
2018-11-06 13:00:00,131.74,131.9,131.72,131.87,8149.0,111.9548,112.0908,111.9378,112.0653,8149.0
2018-11-06 13:05:00,131.89,131.9,131.67,131.67,8595.0,112.0823,112.0908,111.8953,111.8953,8595.0
2018-11-06 13:10:00,131.69,131.85,131.65,131.83,9550.0,111.9123,112.0483,111.8783,112.0313,9550.0
2018-11-06 13:15:00,131.9,131.97,131.89,131.96,2500.0,112.0908,112.1503,112.0823,112.1418,2500.0
2018-11-06 13:20:00,131.97,132.07,131.93,132.07,5718.0,112.1503,112.2352,112.1163,112.2352,5718.0
2018-11-06 13:25:00,132.07,132.07,131.91,131.91,6065.0,112.2352,112.2352,112.0993,112.0993,6065.0
2018-11-06 13:30:00,131.91,132.03,131.87,132.02,8134.0,112.0993,112.2012,112.0653,112.1927,8134.0
2018-11-06 13:35:00,132.02,132.13,132.02,132.11,6994.0,112.1927,112.2862,112.1927,112.2692,6994.0
2018-11-06 13:40:00,132.12,132.13,132.01,132.03,6960.0,112.2777,112.2862,112.1842,112.2012,6960.0
2018-11-06 13:45:00,132.01,132.16,132.01,132.16,6279.0,112.1842,112.3117,112.1842,112.3117,6279.0
2018-11-06 13:50:00,132.21,132.35,132.21,132.35,7992.0,112.3542,112.4732,112.3542,112.4732,7992.0
2018-11-06 13:55:00,132.38,132.41,132.27,132.32,9369.0,112.4987,112.5242,112.4052,112.4477,9369.0
2018-11-06 14:00:00,132.31,132.32,131.83,131.9,27781.0,112.4392,112.4477,112.0313,112.0908,27781.0
2018-11-06 14:05:00,131.92,131.95,131.79,131.79,8840.0,112.1078,112.1333,111.9973,111.9973,8840.0
2018-11-06 14:10:00,131.79,131.8,131.59,131.63,10626.0,111.9973,112.0058,111.8273,111.8613,10626.0
2018-11-06 14:15:00,131.64,131.64,131.5,131.58,11426.0,111.8698,111.8698,111.7508,111.8188,11426.0
2018-11-06 14:20:00,131.58,131.77,131.45,131.45,19496.0,111.8188,111.9803,111.7084,111.7084,19496.0
2018-11-06 14:25:00,131.44,131.44,131.16,131.25,10372.0,111.6999,111.6999,111.4619,111.5384,10372.0
2018-11-06 14:30:00,131.2,131.42,131.15,131.32,13820.0,111.4959,111.6829,111.4534,111.5979,13820.0
2018-11-06 14:35:00,131.31,131.42,131.22,131.23,34077.0,111.5894,111.6829,111.5129,111.5214,34077.0
2018-11-06 14:40:00,131.19,131.53,131.19,131.51,11682.0,111.4874,111.7763,111.4874,111.7593,11682.0
2018-11-06 14:45:00,131.53,131.59,131.46,131.56,8100.0,111.7763,111.8273,111.7169,111.8018,8100.0
2018-11-06 14:50:00,131.56,131.61,131.15,131.15,27080.0,111.8018,111.8443,111.4534,111.4534,27080.0
2018-11-06 14:55:00,131.15,131.31,131.14,131.24,9166.0,111.4534,111.5894,111.4449,111.5299,9166.0
2018-11-06 15:00:00,131.21,131.3,130.98,131.23,23341.0,111.5044,111.5809,111.3089,111.5214,23341.0
2018-11-06 15:05:00,131.26,131.5,131.26,131.5,6900.0,111.5469,111.7508,111.5469,111.7508,6900.0
2018-11-06 15:10:00,131.51,131.73,131.46,131.47,12942.0,111.7593,111.9463,111.7169,111.7253,12942.0
2018-11-06 15:15:00,131.5,131.53,131.36,131.45,21578.0,111.7508,111.7763,111.6319,111.7084,21578.0
2018-11-06 15:20:00,131.46,131.51,131.33,131.42,16616.0,111.7169,111.7593,111.6064,111.6829,16616.0
2018-11-06 15:25:00,131.37,131.48,131.24,131.45,11771.0,111.6404,111.7338,111.5299,111.7084,11771.0
2018-11-06 15:30:00,131.46,131.61,131.43,131.58,12358.0,111.7169,111.8443,111.6914,111.8188,12358.0
2018-11-06 15:35:00,131.59,131.7,131.49,131.57,17231.0,111.8273,111.9208,111.7423,111.8103,17231.0
2018-11-06 15:40:00,131.56,131.56,131.41,131.44,23304.0,111.8018,111.8018,111.6744,111.6999,23304.0
2018-11-06 15:45:00,131.44,131.44,131.2,131.37,24827.0,111.6999,111.6999,111.4959,111.6404,24827.0
2018-11-06 15:50:00,131.41,131.75,131.36,131.66,25337.0,111.6744,111.9633,111.6319,111.8868,25337.0
2018-11-06 15:55:00,131.7,131.82,131.63,131.7,49589.0,111.9208,112.0228,111.8613,111.9208,49589.0
2018-11-07 09:30:00,132.65,132.76,132.25,132.37,13149.0,112.7281,112.8216,112.3882,112.4902,13149.0
2018-11-07 09:35:00,132.24,133.21,132.13,132.97,7341.0,112.3797,113.204,112.2862,113.0001,7341.0
2018-11-07 09:40:00,132.83,132.84,132.54,132.58,7501.0,112.8811,112.8896,112.6347,112.6686,7501.0
2018-11-07 09:45:00,132.46,132.46,131.77,132.06,3203.0,112.5667,112.5667,111.9803,112.2267,3203.0
2018-11-07 09:50:00,132.18,132.19,131.48,131.6,6333.0,112.3287,112.3372,111.7338,111.8358,6333.0
2018-11-07 09:55:00,131.6,131.75,131.56,131.68,6481.0,111.8358,111.9633,111.8018,111.9038,6481.0
2018-11-07 10:00:00,131.54,131.68,131.38,131.47,11341.0,111.7848,111.9038,111.6489,111.7253,11341.0
2018-11-07 10:05:00,131.4,131.48,131.26,131.4,4304.0,111.6659,111.7338,111.5469,111.6659,4304.0
2018-11-07 10:10:00,131.41,131.82,131.18,131.77,9865.0,111.6744,112.0228,111.4789,111.9803,9865.0
2018-11-07 10:15:00,131.74,131.77,131.48,131.48,5246.0,111.9548,111.9803,111.7338,111.7338,5246.0
2018-11-07 10:20:00,131.45,131.75,131.39,131.58,9343.0,111.7084,111.9633,111.6574,111.8188,9343.0
2018-11-07 10:25:00,131.64,131.82,131.44,131.59,5601.0,111.8698,112.0228,111.6999,111.8273,5601.0
2018-11-07 10:30:00,131.72,131.96,131.66,131.83,9873.0,111.9378,112.1418,111.8868,112.0313,9873.0
2018-11-07 10:35:00,131.84,132.07,131.77,132.07,4063.0,112.0398,112.2352,111.9803,112.2352,4063.0
2018-11-07 10:40:00,132.08,132.2,131.87,131.99,6278.0,112.2437,112.3457,112.0653,112.1673,6278.0
2018-11-07 10:45:00,132.03,132.16,131.94,131.97,3150.0,112.2012,112.3117,112.1248,112.1503,3150.0
2018-11-07 10:50:00,131.87,132.02,131.77,131.83,6608.0,112.0653,112.1927,111.9803,112.0313,6608.0
2018-11-07 10:55:00,131.75,132.16,131.75,132.02,6342.0,111.9633,112.3117,111.9633,112.1927,6342.0
2018-11-07 11:00:00,131.93,132.15,131.89,131.97,4950.0,112.1163,112.3032,112.0823,112.1503,4950.0
2018-11-07 11:05:00,132.02,132.34,131.91,132.28,7515.0,112.1927,112.4647,112.0993,112.4137,7515.0
2018-11-07 11:10:00,132.27,132.36,132.12,132.14,7826.0,112.4052,112.4817,112.2777,112.2947,7826.0
2018-11-07 11:15:00,132.17,132.25,132.07,132.19,5406.0,112.3202,112.3882,112.2352,112.3372,5406.0
2018-11-07 11:20:00,132.24,132.4,132.21,132.28,4472.0,112.3797,112.5157,112.3542,112.4137,4472.0
2018-11-07 11:25:00,132.31,132.35,132.2,132.23,11644.0,112.4392,112.4732,112.3457,112.3712,11644.0
2018-11-07 11:30:00,132.23,132.26,132.13,132.22,6296.0,112.3712,112.3967,112.2862,112.3627,6296.0
2018-11-07 11:35:00,132.18,132.18,132.06,132.09,4732.0,112.3287,112.3287,112.2267,112.2522,4732.0
2018-11-07 11:40:00,132.13,132.22,132.06,132.19,13508.0,112.2862,112.3627,112.2267,112.3372,13508.0
2018-11-07 11:45:00,132.22,132.28,132.1,132.15,5580.0,112.3627,112.4137,112.2607,112.3032,5580.0
2018-11-07 11:50:00,132.12,132.5,132.11,132.5,26367.0,112.2777,112.6007,112.2692,112.6007,26367.0
2018-11-07 11:55:00,132.54,132.58,132.37,132.58,5318.0,112.6347,112.6686,112.4902,112.6686,5318.0
2018-11-07 12:00:00,132.61,132.69,132.57,132.69,2689.0,112.6941,112.7621,112.6601,112.7621,2689.0
2018-11-07 12:05:00,132.71,132.82,132.6,132.64,3108.0,112.7791,112.8726,112.6856,112.7196,3108.0
2018-11-07 12:10:00,132.65,132.77,132.59,132.76,4373.0,112.7281,112.8301,112.6771,112.8216,4373.0
2018-11-07 12:15:00,132.78,132.78,132.49,132.6,12389.0,112.8386,112.8386,112.5922,112.6856,12389.0
2018-11-07 12:20:00,132.61,132.81,132.61,132.69,7959.0,112.6941,112.8641,112.6941,112.7621,7959.0
2018-11-07 12:25:00,132.68,132.7,132.58,132.62,25914.0,112.7536,112.7706,112.6686,112.7026,25914.0
2018-11-07 12:30:00,132.63,132.95,132.62,132.95,7646.0,112.7111,112.9831,112.7026,112.9831,7646.0
2018-11-07 12:35:00,132.91,132.96,132.63,132.63,7794.0,112.9491,112.9916,112.7111,112.7111,7794.0
2018-11-07 12:40:00,132.7,132.95,132.7,132.79,4011.0,112.7706,112.9831,112.7706,112.8471,4011.0
2018-11-07 12:45:00,132.82,133.0,132.76,132.94,5354.0,112.8726,113.0256,112.8216,112.9746,5354.0
2018-11-07 12:50:00,133.08,133.21,133.05,133.14,2515.0,113.0936,113.204,113.0681,113.1445,2515.0
2018-11-07 12:55:00,133.16,133.24,133.12,133.14,2820.0,113.1615,113.2295,113.1275,113.1445,2820.0
2018-11-07 13:00:00,133.15,133.22,133.08,133.08,4101.0,113.153,113.2125,113.0936,113.0936,4101.0
2018-11-07 13:05:00,133.06,133.23,132.99,133.18,5499.0,113.0766,113.221,113.0171,113.1785,5499.0
2018-11-07 13:10:00,133.16,133.34,133.14,133.16,3607.0,113.1615,113.3145,113.1445,113.1615,3607.0
2018-11-07 13:15:00,133.13,133.26,133.08,133.2,7425.0,113.136,113.2465,113.0936,113.1955,7425.0
2018-11-07 13:20:00,133.23,133.23,133.02,133.02,4434.0,113.221,113.221,113.0426,113.0426,4434.0
2018-11-07 13:25:00,133.06,133.19,133.02,133.07,4790.0,113.0766,113.187,113.0426,113.0851,4790.0
2018-11-07 13:30:00,133.08,133.17,132.98,133.02,4947.0,113.0936,113.17,113.0086,113.0426,4947.0
2018-11-07 13:35:00,133.05,133.06,132.89,132.97,10977.0,113.0681,113.0766,112.9321,113.0001,10977.0
2018-11-07 13:40:00,132.96,133.04,132.91,132.94,4155.0,112.9916,113.0596,112.9491,112.9746,4155.0
2018-11-07 13:45:00,132.86,132.86,132.68,132.77,6714.0,112.9066,112.9066,112.7536,112.8301,6714.0
2018-11-07 13:50:00,132.75,132.83,132.67,132.7,5136.0,112.8131,112.8811,112.7451,112.7706,5136.0
2018-11-07 13:55:00,132.7,132.77,132.66,132.69,5829.0,112.7706,112.8301,112.7366,112.7621,5829.0
2018-11-07 14:00:00,132.8,132.97,132.77,132.91,5152.0,112.8556,113.0001,112.8301,112.9491,5152.0
2018-11-07 14:05:00,132.93,133.11,132.91,133.01,5473.0,112.9661,113.119,112.9491,113.0341,5473.0
2018-11-07 14:10:00,133.05,133.21,132.99,132.99,3893.0,113.0681,113.204,113.0171,113.0171,3893.0
2018-11-07 14:15:00,133.03,133.15,132.98,133.12,6054.0,113.0511,113.153,113.0086,113.1275,6054.0
2018-11-07 14:20:00,133.12,133.25,133.07,133.19,2320.0,113.1275,113.238,113.0851,113.187,2320.0
2018-11-07 14:25:00,133.17,133.26,133.17,133.25,2973.0,113.17,113.2465,113.17,113.238,2973.0
2018-11-07 14:30:00,133.3,133.35,133.15,133.24,5095.0,113.2805,113.323,113.153,113.2295,5095.0
2018-11-07 14:35:00,133.23,133.46,133.23,133.4,5600.0,113.221,113.4165,113.221,113.3655,5600.0
2018-11-07 14:40:00,133.42,133.47,133.27,133.29,5749.0,113.3825,113.425,113.255,113.272,5749.0
2018-11-07 14:45:00,133.32,133.4,133.15,133.23,4821.0,113.2975,113.3655,113.153,113.221,4821.0
2018-11-07 14:50:00,133.31,133.31,133.09,133.17,7732.0,113.289,113.289,113.1021,113.17,7732.0
2018-11-07 14:55:00,133.13,133.13,133.0,133.07,4055.0,113.136,113.136,113.0256,113.0851,4055.0
2018-11-07 15:00:00,133.12,133.23,133.1,133.11,7536.0,113.1275,113.221,113.1105,113.119,7536.0
2018-11-07 15:05:00,133.17,133.22,133.09,133.17,5499.0,113.17,113.2125,113.1021,113.17,5499.0
2018-11-07 15:10:00,133.19,133.53,133.18,133.53,6175.0,113.187,113.476,113.1785,113.476,6175.0
2018-11-07 15:15:00,133.5,133.5,133.32,133.41,6445.0,113.4505,113.4505,113.2975,113.374,6445.0
2018-11-07 15:20:00,133.45,133.53,133.43,133.5,8947.0,113.408,113.476,113.391,113.4505,8947.0
2018-11-07 15:25:00,133.55,133.64,133.46,133.57,7957.0,113.493,113.5694,113.4165,113.51,7957.0
2018-11-07 15:30:00,133.57,133.74,133.53,133.71,7965.0,113.51,113.6544,113.476,113.6289,7965.0
2018-11-07 15:35:00,133.71,133.72,133.49,133.53,13056.0,113.6289,113.6374,113.442,113.476,13056.0
2018-11-07 15:40:00,133.51,133.55,133.42,133.46,11890.0,113.459,113.493,113.3825,113.4165,11890.0
2018-11-07 15:45:00,133.49,133.55,133.39,133.54,30205.0,113.442,113.493,113.357,113.4845,30205.0
2018-11-07 15:50:00,133.52,133.61,133.49,133.58,20303.0,113.4675,113.544,113.442,113.5185,20303.0
2018-11-07 15:55:00,133.59,133.91,133.57,133.76,51056.0,113.527,113.7989,113.51,113.6714,51056.0
2018-11-08 09:30:00,133.54,133.92,133.15,133.79,16679.0,113.4845,113.8074,113.153,113.6969,16679.0
2018-11-08 09:35:00,133.98,134.41,133.94,134.41,5111.0,113.8584,114.2238,113.8244,114.2238,5111.0
2018-11-08 09:40:00,134.42,134.42,134.09,134.12,1910.0,114.2323,114.2323,113.9519,113.9774,1910.0
2018-11-08 09:45:00,134.14,134.14,133.91,134.02,1549.0,113.9944,113.9944,113.7989,113.8924,1549.0
2018-11-08 09:50:00,133.96,134.17,133.89,134.05,3031.0,113.8414,114.0199,113.7819,113.9179,3031.0
2018-11-08 09:55:00,133.88,133.88,133.66,133.69,1764.0,113.7734,113.7734,113.5864,113.6119,1764.0
2018-11-08 10:00:00,133.62,133.62,133.34,133.36,4426.0,113.5525,113.5525,113.3145,113.3315,4426.0
2018-11-08 10:05:00,133.46,133.51,133.3,133.33,2646.0,113.4165,113.459,113.2805,113.306,2646.0
2018-11-08 10:10:00,133.46,133.46,133.19,133.23,6662.0,113.4165,113.4165,113.187,113.221,6662.0
2018-11-08 10:15:00,133.27,133.28,133.08,133.18,5363.0,113.255,113.2635,113.0936,113.1785,5363.0
2018-11-08 10:20:00,133.18,133.28,133.18,133.19,10288.0,113.1785,113.2635,113.1785,113.187,10288.0
2018-11-08 10:25:00,133.26,133.61,133.25,133.6,8442.0,113.2465,113.544,113.238,113.5355,8442.0
2018-11-08 10:30:00,133.68,133.98,133.56,133.93,3640.0,113.6034,113.8584,113.5015,113.8159,3640.0
2018-11-08 10:35:00,133.99,134.08,133.85,134.08,4382.0,113.8669,113.9434,113.7479,113.9434,4382.0
2018-11-08 10:40:00,134.13,134.14,133.73,133.73,4280.0,113.9859,113.9944,113.6459,113.6459,4280.0
2018-11-08 10:45:00,133.82,133.92,133.77,133.8,3963.0,113.7224,113.8074,113.6799,113.7054,3963.0
2018-11-08 10:50:00,133.88,134.13,133.85,133.97,4800.0,113.7734,113.9859,113.7479,113.8499,4800.0
2018-11-08 10:55:00,133.94,134.02,133.86,133.96,2182.0,113.8244,113.8924,113.7564,113.8414,2182.0
2018-11-08 11:00:00,133.98,134.05,133.93,133.96,2674.0,113.8584,113.9179,113.8159,113.8414,2674.0
2018-11-08 11:05:00,133.95,134.08,133.83,133.99,8088.0,113.8329,113.9434,113.7309,113.8669,8088.0
2018-11-08 11:10:00,133.97,134.07,133.89,134.05,4506.0,113.8499,113.9349,113.7819,113.9179,4506.0
2018-11-08 11:15:00,134.07,134.15,134.03,134.03,2553.0,113.9349,114.0029,113.9009,113.9009,2553.0
2018-11-08 11:20:00,134.04,134.07,133.77,133.89,4685.0,113.9094,113.9349,113.6799,113.7819,4685.0
2018-11-08 11:25:00,133.93,134.07,133.92,134.04,2800.0,113.8159,113.9349,113.8074,113.9094,2800.0
2018-11-08 11:30:00,134.07,134.44,134.07,134.32,2971.0,113.9349,114.2493,113.9349,114.1473,2971.0
2018-11-08 11:35:00,134.33,134.49,134.28,134.49,3900.0,114.1558,114.2918,114.1133,114.2918,3900.0
2018-11-08 11:40:00,134.47,134.59,134.46,134.47,4200.0,114.2748,114.3768,114.2663,114.2748,4200.0
2018-11-08 11:45:00,134.47,134.51,134.34,134.34,9151.0,114.2748,114.3088,114.1643,114.1643,9151.0
2018-11-08 11:50:00,134.34,134.39,134.27,134.29,4340.0,114.1643,114.2068,114.1048,114.1218,4340.0
2018-11-08 11:55:00,134.29,134.44,134.29,134.44,3500.0,114.1218,114.2493,114.1218,114.2493,3500.0
2018-11-08 12:00:00,134.46,134.51,134.44,134.48,1898.0,114.2663,114.3088,114.2493,114.2833,1898.0
2018-11-08 12:05:00,134.49,134.67,134.49,134.52,5640.0,114.2918,114.4448,114.2918,114.3173,5640.0
2018-11-08 12:10:00,134.51,134.74,134.5,134.74,4334.0,114.3088,114.5042,114.3003,114.5042,4334.0
2018-11-08 12:15:00,134.78,134.8,134.62,134.67,3000.0,114.5382,114.5552,114.4023,114.4448,3000.0
2018-11-08 12:20:00,134.67,134.67,134.53,134.53,1100.0,114.4448,114.4448,114.3258,114.3258,1100.0
2018-11-08 12:25:00,134.52,134.58,134.45,134.5,3872.0,114.3173,114.3683,114.2578,114.3003,3872.0
2018-11-08 12:30:00,134.56,134.66,134.56,134.63,5337.0,114.3513,114.4363,114.3513,114.4108,5337.0
2018-11-08 12:35:00,134.66,134.73,134.63,134.69,4337.0,114.4363,114.4957,114.4108,114.4618,4337.0
2018-11-08 12:40:00,134.63,134.69,134.56,134.56,2300.0,114.4108,114.4618,114.3513,114.3513,2300.0
2018-11-08 12:45:00,134.54,134.73,134.49,134.63,3900.0,114.3343,114.4957,114.2918,114.4108,3900.0
2018-11-08 12:50:00,134.63,134.64,134.49,134.51,3813.0,114.4108,114.4193,114.2918,114.3088,3813.0
2018-11-08 12:55:00,134.58,134.64,134.47,134.48,3848.0,114.3683,114.4193,114.2748,114.2833,3848.0
2018-11-08 13:00:00,134.51,134.59,134.46,134.54,6756.0,114.3088,114.3768,114.2663,114.3343,6756.0
2018-11-08 13:05:00,134.56,134.78,134.56,134.72,4900.0,114.3513,114.5382,114.3513,114.4873,4900.0
2018-11-08 13:10:00,134.72,134.73,134.64,134.67,4386.0,114.4873,114.4957,114.4193,114.4448,4386.0
2018-11-08 13:15:00,134.67,134.67,134.53,134.54,6476.0,114.4448,114.4448,114.3258,114.3343,6476.0
2018-11-08 13:20:00,134.56,134.57,134.4,134.5,5917.0,114.3513,114.3598,114.2153,114.3003,5917.0
2018-11-08 13:25:00,134.52,134.59,134.45,134.48,6980.0,114.3173,114.3768,114.2578,114.2833,6980.0
2018-11-08 13:30:00,134.47,134.56,134.43,134.54,8773.0,114.2748,114.3513,114.2408,114.3343,8773.0
2018-11-08 13:35:00,134.52,134.54,134.38,134.38,5514.0,114.3173,114.3343,114.1983,114.1983,5514.0
2018-11-08 13:40:00,134.43,134.47,134.37,134.47,4225.0,114.2408,114.2748,114.1898,114.2748,4225.0
2018-11-08 13:45:00,134.47,134.53,134.32,134.42,5477.0,114.2748,114.3258,114.1473,114.2323,5477.0
2018-11-08 13:50:00,134.47,134.53,134.38,134.38,6227.0,114.2748,114.3258,114.1983,114.1983,6227.0
2018-11-08 13:55:00,134.38,134.59,134.37,134.5,3933.0,114.1983,114.3768,114.1898,114.3003,3933.0
2018-11-08 14:00:00,134.51,134.57,134.2,134.31,7700.0,114.3088,114.3598,114.0453,114.1388,7700.0
2018-11-08 14:05:00,134.33,134.67,134.33,134.62,8190.0,114.1558,114.4448,114.1558,114.4023,8190.0
2018-11-08 14:10:00,134.59,134.59,134.35,134.39,5420.0,114.3768,114.3768,114.1728,114.2068,5420.0
2018-11-08 14:15:00,134.44,134.48,134.36,134.36,8353.0,114.2493,114.2833,114.1813,114.1813,8353.0
2018-11-08 14:20:00,134.41,134.49,134.33,134.35,6780.0,114.2238,114.2918,114.1558,114.1728,6780.0
2018-11-08 14:25:00,134.37,134.37,134.1,134.1,8098.0,114.1898,114.1898,113.9604,113.9604,8098.0
2018-11-08 14:30:00,134.11,134.18,133.95,134.01,6638.0,113.9689,114.0284,113.8329,113.8839,6638.0
2018-11-08 14:35:00,134.07,134.12,133.9,133.97,4389.0,113.9349,113.9774,113.7904,113.8499,4389.0
2018-11-08 14:40:00,133.9,133.97,133.83,133.93,10149.0,113.7904,113.8499,113.7309,113.8159,10149.0
2018-11-08 14:45:00,133.86,134.06,133.86,134.01,5055.0,113.7564,113.9264,113.7564,113.8839,5055.0
2018-11-08 14:50:00,134.02,134.1,133.87,134.01,3873.0,113.8924,113.9604,113.7649,113.8839,3873.0
2018-11-08 14:55:00,133.96,134.13,133.89,133.96,11023.0,113.8414,113.9859,113.7819,113.8414,11023.0
2018-11-08 15:00:00,133.93,133.93,133.57,133.62,13480.0,113.8159,113.8159,113.51,113.5525,13480.0
2018-11-08 15:05:00,133.63,133.88,133.61,133.88,19814.0,113.561,113.7734,113.544,113.7734,19814.0
2018-11-08 15:10:00,133.86,133.96,133.75,133.9,9849.0,113.7564,113.8414,113.6629,113.7904,9849.0
2018-11-08 15:15:00,133.94,134.14,133.91,134.04,11455.0,113.8244,113.9944,113.7989,113.9094,11455.0
2018-11-08 15:20:00,134.06,134.07,133.84,133.86,7266.0,113.9264,113.9349,113.7394,113.7564,7266.0
2018-11-08 15:25:00,133.83,133.83,133.56,133.58,8809.0,113.7309,113.7309,113.5015,113.5185,8809.0
2018-11-08 15:30:00,133.58,133.73,133.51,133.59,24968.0,113.5185,113.6459,113.459,113.527,24968.0
2018-11-08 15:35:00,133.59,133.64,133.43,133.5,15158.0,113.527,113.5694,113.391,113.4505,15158.0
2018-11-08 15:40:00,133.5,133.71,133.46,133.7,15804.0,113.4505,113.6289,113.4165,113.6204,15804.0
2018-11-08 15:45:00,133.69,133.78,133.66,133.7,22140.0,113.6119,113.6884,113.5864,113.6204,22140.0
2018-11-08 15:50:00,133.67,133.73,133.59,133.63,34028.0,113.5949,113.6459,113.527,113.561,34028.0
2018-11-08 15:55:00,133.62,133.85,133.56,133.82,91882.0,113.5525,113.7479,113.5015,113.7224,91882.0
2018-11-09 09:30:00,133.28,133.4,132.76,133.4,11298.0,113.2635,113.3655,112.8216,113.3655,11298.0
2018-11-09 09:35:00,133.44,133.95,133.43,133.69,9867.0,113.3995,113.8329,113.391,113.6119,9867.0
2018-11-09 09:40:00,133.74,133.78,133.27,133.62,5400.0,113.6544,113.6884,113.255,113.5525,5400.0
2018-11-09 09:45:00,133.48,133.63,133.31,133.31,2618.0,113.4335,113.561,113.289,113.289,2618.0
2018-11-09 09:50:00,133.26,133.26,132.65,132.65,6773.0,113.2465,113.2465,112.7281,112.7281,6773.0
2018-11-09 09:55:00,132.66,132.68,132.33,132.39,15760.0,112.7366,112.7536,112.4562,112.5072,15760.0
2018-11-09 10:00:00,132.37,132.6,132.32,132.44,5558.0,112.4902,112.6856,112.4477,112.5497,5558.0
2018-11-09 10:05:00,132.47,132.6,132.35,132.38,3658.0,112.5752,112.6856,112.4732,112.4987,3658.0
2018-11-09 10:10:00,132.25,132.46,132.21,132.21,24312.0,112.3882,112.5667,112.3542,112.3542,24312.0
2018-11-09 10:15:00,132.2,132.42,131.88,131.89,48360.0,112.3457,112.5327,112.0738,112.0823,48360.0
2018-11-09 10:20:00,131.97,131.97,131.74,131.91,7090.0,112.1503,112.1503,111.9548,112.0993,7090.0
2018-11-09 10:25:00,131.97,132.72,131.9,132.72,9000.0,112.1503,112.7876,112.0908,112.7876,9000.0
2018-11-09 10:30:00,132.73,132.96,132.55,132.62,17201.0,112.7961,112.9916,112.6432,112.7026,17201.0
2018-11-09 10:35:00,132.63,132.69,132.36,132.53,8087.0,112.7111,112.7621,112.4817,112.6262,8087.0
2018-11-09 10:40:00,132.6,132.6,132.32,132.32,8939.0,112.6856,112.6856,112.4477,112.4477,8939.0
2018-11-09 10:45:00,132.27,132.49,132.26,132.38,4738.0,112.4052,112.5922,112.3967,112.4987,4738.0
2018-11-09 10:50:00,132.35,132.35,131.93,132.0,10342.0,112.4732,112.4732,112.1163,112.1758,10342.0
2018-11-09 10:55:00,132.03,132.08,131.63,131.95,6697.0,112.2012,112.2437,111.8613,112.1333,6697.0
2018-11-09 11:00:00,132.04,132.11,131.43,131.44,9654.0,112.2097,112.2692,111.6914,111.6999,9654.0
2018-11-09 11:05:00,131.44,131.5,131.21,131.33,10174.0,111.6999,111.7508,111.5044,111.6064,10174.0
2018-11-09 11:10:00,131.32,131.5,130.97,131.11,12329.0,111.5979,111.7508,111.3004,111.4194,12329.0
2018-11-09 11:15:00,131.27,131.48,131.18,131.37,20020.0,111.5554,111.7338,111.4789,111.6404,20020.0
2018-11-09 11:20:00,131.46,131.8,131.43,131.66,11773.0,111.7169,112.0058,111.6914,111.8868,11773.0
2018-11-09 11:25:00,131.7,131.78,131.52,131.71,5981.0,111.9208,111.9888,111.7678,111.9293,5981.0
2018-11-09 11:30:00,131.66,131.85,131.65,131.74,4660.0,111.8868,112.0483,111.8783,111.9548,4660.0
2018-11-09 11:35:00,131.76,132.0,131.73,132.0,4930.0,111.9718,112.1758,111.9463,112.1758,4930.0
2018-11-09 11:40:00,131.99,131.99,131.71,131.96,5003.0,112.1673,112.1673,111.9293,112.1418,5003.0
2018-11-09 11:45:00,131.95,132.0,131.65,131.73,5823.0,112.1333,112.1758,111.8783,111.9463,5823.0
2018-11-09 11:50:00,131.73,131.77,131.63,131.71,4700.0,111.9463,111.9803,111.8613,111.9293,4700.0
2018-11-09 11:55:00,131.71,131.78,131.55,131.65,8198.0,111.9293,111.9888,111.7933,111.8783,8198.0
2018-11-09 12:00:00,131.62,131.74,131.4,131.52,6893.0,111.8528,111.9548,111.6659,111.7678,6893.0
2018-11-09 12:05:00,131.52,131.52,131.28,131.5,10249.0,111.7678,111.7678,111.5639,111.7508,10249.0
2018-11-09 12:10:00,131.5,131.64,131.35,131.38,3509.0,111.7508,111.8698,111.6234,111.6489,3509.0
2018-11-09 12:15:00,131.34,131.37,131.25,131.35,6915.0,111.6149,111.6404,111.5384,111.6234,6915.0
2018-11-09 12:20:00,131.35,131.47,131.29,131.47,3600.0,111.6234,111.7253,111.5724,111.7253,3600.0
2018-11-09 12:25:00,131.48,131.64,131.45,131.6,6427.0,111.7338,111.8698,111.7084,111.8358,6427.0
2018-11-09 12:30:00,131.55,131.92,131.51,131.78,10802.0,111.7933,112.1078,111.7593,111.9888,10802.0
2018-11-09 12:35:00,131.8,132.0,131.8,131.84,5373.0,112.0058,112.1758,112.0058,112.0398,5373.0
2018-11-09 12:40:00,131.84,131.89,131.64,131.82,7709.0,112.0398,112.0823,111.8698,112.0228,7709.0
2018-11-09 12:45:00,131.8,131.98,131.8,131.92,4353.0,112.0058,112.1588,112.0058,112.1078,4353.0
2018-11-09 12:50:00,131.94,131.94,131.8,131.81,5300.0,112.1248,112.1248,112.0058,112.0143,5300.0
2018-11-09 12:55:00,131.79,131.9,131.79,131.84,4726.0,111.9973,112.0908,111.9973,112.0398,4726.0
2018-11-09 13:00:00,131.8,131.82,131.69,131.75,7530.0,112.0058,112.0228,111.9123,111.9633,7530.0
2018-11-09 13:05:00,131.75,131.75,131.52,131.7,6001.0,111.9633,111.9633,111.7678,111.9208,6001.0
2018-11-09 13:10:00,131.72,131.8,131.46,131.46,8218.0,111.9378,112.0058,111.7169,111.7169,8218.0
2018-11-09 13:15:00,131.5,131.57,131.42,131.5,7817.0,111.7508,111.8103,111.6829,111.7508,7817.0
2018-11-09 13:20:00,131.48,131.54,131.4,131.52,5665.0,111.7338,111.7848,111.6659,111.7678,5665.0
2018-11-09 13:25:00,131.52,131.58,131.43,131.58,4739.0,111.7678,111.8188,111.6914,111.8188,4739.0
2018-11-09 13:30:00,131.6,131.6,131.46,131.47,5532.0,111.8358,111.8358,111.7169,111.7253,5532.0
2018-11-09 13:35:00,131.55,131.71,131.55,131.68,3196.0,111.7933,111.9293,111.7933,111.9038,3196.0
2018-11-09 13:40:00,131.65,131.71,131.55,131.57,5209.0,111.8783,111.9293,111.7933,111.8103,5209.0
2018-11-09 13:45:00,131.57,131.59,131.43,131.46,6404.0,111.8103,111.8273,111.6914,111.7169,6404.0
2018-11-09 13:50:00,131.5,131.61,131.5,131.59,3200.0,111.7508,111.8443,111.7508,111.8273,3200.0
2018-11-09 13:55:00,131.59,131.75,131.58,131.65,4566.0,111.8273,111.9633,111.8188,111.8783,4566.0
2018-11-09 14:00:00,131.62,131.94,131.59,131.93,5499.0,111.8528,112.1248,111.8273,112.1163,5499.0
2018-11-09 14:05:00,131.94,132.0,131.8,131.81,4740.0,112.1248,112.1758,112.0058,112.0143,4740.0
2018-11-09 14:10:00,131.73,131.82,131.67,131.69,5667.0,111.9463,112.0228,111.8953,111.9123,5667.0
2018-11-09 14:15:00,131.68,131.75,131.53,131.53,6046.0,111.9038,111.9633,111.7763,111.7763,6046.0
2018-11-09 14:20:00,131.57,131.58,131.46,131.56,3334.0,111.8103,111.8188,111.7169,111.8018,3334.0
2018-11-09 14:25:00,131.6,131.76,131.58,131.69,6607.0,111.8358,111.9718,111.8188,111.9123,6607.0
2018-11-09 14:30:00,131.72,132.01,131.72,132.01,6902.0,111.9378,112.1842,111.9378,112.1842,6902.0
2018-11-09 14:35:00,132.02,132.12,131.98,132.11,8457.0,112.1927,112.2777,112.1588,112.2692,8457.0
2018-11-09 14:40:00,132.11,132.29,132.05,132.05,5855.0,112.2692,112.4222,112.2182,112.2182,5855.0
2018-11-09 14:45:00,132.04,132.15,131.86,131.93,4735.0,112.2097,112.3032,112.0568,112.1163,4735.0
2018-11-09 14:50:00,131.91,132.19,131.91,132.12,6915.0,112.0993,112.3372,112.0993,112.2777,6915.0
2018-11-09 14:55:00,132.12,132.34,132.08,132.08,4232.0,112.2777,112.4647,112.2437,112.2437,4232.0
2018-11-09 15:00:00,132.13,132.21,132.04,132.05,5051.0,112.2862,112.3542,112.2097,112.2182,5051.0
2018-11-09 15:05:00,132.06,132.29,131.99,132.22,6709.0,112.2267,112.4222,112.1673,112.3627,6709.0
2018-11-09 15:10:00,132.24,132.43,132.12,132.33,8362.0,112.3797,112.5412,112.2777,112.4562,8362.0
2018-11-09 15:15:00,132.44,132.49,132.22,132.33,6936.0,112.5497,112.5922,112.3627,112.4562,6936.0
2018-11-09 15:20:00,132.34,132.66,132.17,132.59,8224.0,112.4647,112.7366,112.3202,112.6771,8224.0
2018-11-09 15:25:00,132.54,132.63,132.48,132.51,6808.0,112.6347,112.7111,112.5837,112.6092,6808.0
2018-11-09 15:30:00,132.55,132.75,132.53,132.74,17283.0,112.6432,112.8131,112.6262,112.8046,17283.0
2018-11-09 15:35:00,132.72,133.02,132.72,132.82,23831.0,112.7876,113.0426,112.7876,112.8726,23831.0
2018-11-09 15:40:00,132.82,133.15,132.82,133.15,18943.0,112.8726,113.153,112.8726,113.153,18943.0
2018-11-09 15:45:00,133.18,133.23,132.8,132.83,36584.0,113.1785,113.221,112.8556,112.8811,36584.0
2018-11-09 15:50:00,132.84,132.96,132.72,132.95,36651.0,112.8896,112.9916,112.7876,112.9831,36651.0
2018-11-09 15:55:00,132.95,133.01,132.52,132.56,49960.0,112.9831,113.0341,112.6177,112.6516,49960.0
2018-11-12 09:30:00,132.43,132.44,131.47,131.47,14012.0,112.5412,112.5497,111.7253,111.7253,14012.0
2018-11-12 09:35:00,131.51,132.05,131.51,131.64,8656.0,111.7593,112.2182,111.7593,111.8698,8656.0
2018-11-12 09:40:00,131.56,131.77,131.42,131.44,6721.0,111.8018,111.9803,111.6829,111.6999,6721.0
2018-11-12 09:45:00,131.52,131.53,131.14,131.17,3185.0,111.7678,111.7763,111.4449,111.4704,3185.0
2018-11-12 09:50:00,131.0,131.05,130.76,130.89,17061.0,111.3259,111.3684,111.122,111.2325,17061.0
2018-11-12 09:55:00,130.83,131.01,130.76,130.83,16441.0,111.1815,111.3344,111.122,111.1815,16441.0
2018-11-12 10:00:00,130.75,130.75,130.3,130.36,16877.0,111.1135,111.1135,110.7311,110.7821,16877.0
2018-11-12 10:05:00,130.36,131.26,130.34,131.17,15838.0,110.7821,111.5469,110.7651,111.4704,15838.0
2018-11-12 10:10:00,131.35,131.61,131.31,131.31,2504.0,111.6234,111.8443,111.5894,111.5894,2504.0
2018-11-12 10:15:00,131.24,131.65,131.24,131.55,4713.0,111.5299,111.8783,111.5299,111.7933,4713.0
2018-11-12 10:20:00,131.49,131.73,131.33,131.58,3318.0,111.7423,111.9463,111.6064,111.8188,3318.0
2018-11-12 10:25:00,131.63,131.76,131.54,131.55,7117.0,111.8613,111.9718,111.7848,111.7933,7117.0
2018-11-12 10:30:00,131.5,131.5,131.28,131.34,6396.0,111.7508,111.7508,111.5639,111.6149,6396.0
2018-11-12 10:35:00,131.27,131.32,131.12,131.32,6359.0,111.5554,111.5979,111.4279,111.5979,6359.0
2018-11-12 10:40:00,131.23,131.39,131.18,131.34,12159.0,111.5214,111.6574,111.4789,111.6149,12159.0
2018-11-12 10:45:00,131.22,131.42,131.22,131.36,8665.0,111.5129,111.6829,111.5129,111.6319,8665.0
2018-11-12 10:50:00,131.42,131.56,131.31,131.34,8598.0,111.6829,111.8018,111.5894,111.6149,8598.0
2018-11-12 10:55:00,131.32,131.5,131.29,131.48,11348.0,111.5979,111.7508,111.5724,111.7338,11348.0
2018-11-12 11:00:00,131.44,131.48,131.24,131.44,9857.0,111.6999,111.7338,111.5299,111.6999,9857.0
2018-11-12 11:05:00,131.37,131.68,131.37,131.56,5920.0,111.6404,111.9038,111.6404,111.8018,5920.0
2018-11-12 11:10:00,131.53,131.53,131.31,131.34,7448.0,111.7763,111.7763,111.5894,111.6149,7448.0
2018-11-12 11:15:00,131.14,131.14,130.67,130.68,42155.0,111.4449,111.4449,111.0455,111.054,42155.0
2018-11-12 11:20:00,130.56,130.9,130.54,130.85,30282.0,110.952,111.241,110.935,111.1985,30282.0
2018-11-12 11:25:00,130.88,130.95,130.76,130.85,13442.0,111.224,111.2834,111.122,111.1985,13442.0
2018-11-12 11:30:00,130.79,131.04,130.69,131.0,10776.0,111.1475,111.3599,111.0625,111.3259,10776.0
2018-11-12 11:35:00,131.03,131.32,130.98,131.1,24728.0,111.3514,111.5979,111.3089,111.4109,24728.0
2018-11-12 11:40:00,131.11,131.31,130.85,130.91,28826.0,111.4194,111.5894,111.1985,111.2495,28826.0
2018-11-12 11:45:00,130.91,131.11,130.9,131.0,27452.0,111.2495,111.4194,111.241,111.3259,27452.0
2018-11-12 11:50:00,130.99,131.11,130.65,130.99,46729.0,111.3174,111.4194,111.0285,111.3174,46729.0
2018-11-12 11:55:00,130.99,131.14,130.94,131.1,54935.0,111.3174,111.4449,111.2749,111.4109,54935.0
2018-11-12 12:00:00,131.12,131.49,131.1,131.49,30513.0,111.4279,111.7423,111.4109,111.7423,30513.0
2018-11-12 12:05:00,131.51,131.95,131.51,131.88,22749.0,111.7593,112.1333,111.7593,112.0738,22749.0
2018-11-12 12:10:00,131.89,131.9,131.56,131.57,9763.0,112.0823,112.0908,111.8018,111.8103,9763.0
2018-11-12 12:15:00,131.57,131.8,131.55,131.66,9038.0,111.8103,112.0058,111.7933,111.8868,9038.0
2018-11-12 12:20:00,131.66,131.77,131.53,131.7,6500.0,111.8868,111.9803,111.7763,111.9208,6500.0
2018-11-12 12:25:00,131.75,131.78,131.59,131.67,4213.0,111.9633,111.9888,111.8273,111.8953,4213.0
2018-11-12 12:30:00,131.67,131.68,131.49,131.54,11112.0,111.8953,111.9038,111.7423,111.7848,11112.0
2018-11-12 12:35:00,131.53,131.74,131.5,131.63,15788.0,111.7763,111.9548,111.7508,111.8613,15788.0
2018-11-12 12:40:00,131.63,131.74,131.55,131.72,6206.0,111.8613,111.9548,111.7933,111.9378,6206.0
2018-11-12 12:45:00,131.71,131.76,131.64,131.67,2800.0,111.9293,111.9718,111.8698,111.8953,2800.0
2018-11-12 12:50:00,131.76,131.76,131.58,131.59,5472.0,111.9718,111.9718,111.8188,111.8273,5472.0
2018-11-12 12:55:00,131.59,131.66,131.34,131.34,3857.0,111.8273,111.8868,111.6149,111.6149,3857.0
2018-11-12 13:00:00,131.37,131.4,131.26,131.35,6800.0,111.6404,111.6659,111.5469,111.6234,6800.0
2018-11-12 13:05:00,131.37,131.4,131.2,131.32,28383.0,111.6404,111.6659,111.4959,111.5979,28383.0
2018-11-12 13:10:00,131.27,131.3,131.22,131.25,7677.0,111.5554,111.5809,111.5129,111.5384,7677.0
2018-11-12 13:15:00,131.25,131.34,131.0,131.0,15106.0,111.5384,111.6149,111.3259,111.3259,15106.0
2018-11-12 13:20:00,131.04,131.23,130.98,131.12,4827.0,111.3599,111.5214,111.3089,111.4279,4827.0
2018-11-12 13:25:00,131.14,131.38,131.14,131.26,4543.0,111.4449,111.6489,111.4449,111.5469,4543.0
2018-11-12 13:30:00,131.25,131.47,131.24,131.44,6330.0,111.5384,111.7253,111.5299,111.6999,6330.0
2018-11-12 13:35:00,131.47,131.47,131.24,131.24,10510.0,111.7253,111.7253,111.5299,111.5299,10510.0
2018-11-12 13:40:00,131.27,131.3,131.18,131.25,8376.0,111.5554,111.5809,111.4789,111.5384,8376.0
2018-11-12 13:45:00,131.28,131.45,131.11,131.43,10736.0,111.5639,111.7084,111.4194,111.6914,10736.0
2018-11-12 13:50:00,131.48,131.88,131.48,131.79,8920.0,111.7338,112.0738,111.7338,111.9973,8920.0
2018-11-12 13:55:00,131.79,131.82,131.72,131.72,12913.0,111.9973,112.0228,111.9378,111.9378,12913.0
2018-11-12 14:00:00,131.72,132.01,131.63,132.01,37703.0,111.9378,112.1842,111.8613,112.1842,37703.0
2018-11-12 14:05:00,131.95,131.95,131.84,131.88,10726.0,112.1333,112.1333,112.0398,112.0738,10726.0
2018-11-12 14:10:00,131.91,132.19,131.88,131.99,16645.0,112.0993,112.3372,112.0738,112.1673,16645.0
2018-11-12 14:15:00,132.02,132.37,132.01,132.28,25721.0,112.1927,112.4902,112.1842,112.4137,25721.0
2018-11-12 14:20:00,132.3,132.31,132.02,132.09,17719.0,112.4307,112.4392,112.1927,112.2522,17719.0
2018-11-12 14:25:00,132.09,132.11,131.84,131.87,8635.0,112.2522,112.2692,112.0398,112.0653,8635.0
2018-11-12 14:30:00,131.91,132.06,131.9,131.99,20924.0,112.0993,112.2267,112.0908,112.1673,20924.0
2018-11-12 14:35:00,132.03,132.04,131.53,131.81,18574.0,112.2012,112.2097,111.7763,112.0143,18574.0
2018-11-12 14:40:00,131.78,131.91,131.66,131.82,27649.0,111.9888,112.0993,111.8868,112.0228,27649.0
2018-11-12 14:45:00,131.83,132.2,131.83,132.11,6145.0,112.0313,112.3457,112.0313,112.2692,6145.0
2018-11-12 14:50:00,132.1,132.11,131.78,131.87,6069.0,112.2607,112.2692,111.9888,112.0653,6069.0
2018-11-12 14:55:00,131.87,131.89,131.58,131.58,6730.0,112.0653,112.0823,111.8188,111.8188,6730.0
2018-11-12 15:00:00,131.61,131.69,131.5,131.51,7838.0,111.8443,111.9123,111.7508,111.7593,7838.0
2018-11-12 15:05:00,131.51,131.51,131.34,131.38,6245.0,111.7593,111.7593,111.6149,111.6489,6245.0
2018-11-12 15:10:00,131.38,131.63,131.37,131.6,37798.0,111.6489,111.8613,111.6404,111.8358,37798.0
2018-11-12 15:15:00,131.59,131.87,131.53,131.84,11517.0,111.8273,112.0653,111.7763,112.0398,11517.0
2018-11-12 15:20:00,131.8,132.11,131.76,132.11,21128.0,112.0058,112.2692,111.9718,112.2692,21128.0
2018-11-12 15:25:00,132.13,132.32,132.11,132.26,33721.0,112.2862,112.4477,112.2692,112.3967,33721.0
2018-11-12 15:30:00,132.25,132.31,131.56,131.58,79934.0,112.3882,112.4392,111.8018,111.8188,79934.0
2018-11-12 15:35:00,131.55,131.87,131.48,131.85,29924.0,111.7933,112.0653,111.7338,112.0483,29924.0
2018-11-12 15:40:00,131.83,131.88,131.63,131.75,55084.0,112.0313,112.0738,111.8613,111.9633,55084.0
2018-11-12 15:45:00,131.72,131.88,131.47,131.48,33077.0,111.9378,112.0738,111.7253,111.7338,33077.0
2018-11-12 15:50:00,131.48,131.51,130.86,130.9,59500.0,111.7338,111.7593,111.207,111.241,59500.0
2018-11-12 15:55:00,130.95,131.23,130.91,131.18,107646.0,111.2834,111.5214,111.2495,111.4789,107646.0
2018-11-13 09:30:00,131.92,132.45,131.22,132.45,14910.0,112.1078,112.5582,111.5129,112.5582,14910.0
2018-11-13 09:35:00,132.55,132.55,132.22,132.38,19905.0,112.6432,112.6432,112.3627,112.4987,19905.0
2018-11-13 09:40:00,132.4,132.86,132.4,132.75,29296.0,112.5157,112.9066,112.5157,112.8131,29296.0
2018-11-13 09:45:00,132.72,132.89,132.55,132.62,22780.0,112.7876,112.9321,112.6432,112.7026,22780.0
2018-11-13 09:50:00,132.6,132.87,132.45,132.79,13191.0,112.6856,112.9151,112.5582,112.8471,13191.0
2018-11-13 09:55:00,132.72,132.72,132.17,132.38,10922.0,112.7876,112.7876,112.3202,112.4987,10922.0
2018-11-13 10:00:00,132.4,132.54,132.33,132.48,46935.0,112.5157,112.6347,112.4562,112.5837,46935.0
2018-11-13 10:05:00,132.53,132.81,132.33,132.7,5973.0,112.6262,112.8641,112.4562,112.7706,5973.0
2018-11-13 10:10:00,132.76,132.76,132.48,132.53,2753.0,112.8216,112.8216,112.5837,112.6262,2753.0
2018-11-13 10:15:00,132.61,132.65,132.43,132.61,4494.0,112.6941,112.7281,112.5412,112.6941,4494.0
2018-11-13 10:20:00,132.54,132.54,131.98,132.25,73795.0,112.6347,112.6347,112.1588,112.3882,73795.0
2018-11-13 10:25:00,132.21,132.28,131.96,132.05,6075.0,112.3542,112.4137,112.1418,112.2182,6075.0
2018-11-13 10:30:00,132.05,132.31,132.0,132.3,35961.0,112.2182,112.4392,112.1758,112.4307,35961.0
2018-11-13 10:35:00,132.39,132.67,132.28,132.67,6501.0,112.5072,112.7451,112.4137,112.7451,6501.0
2018-11-13 10:40:00,132.65,132.97,132.59,132.87,25502.0,112.7281,113.0001,112.6771,112.9151,25502.0
2018-11-13 10:45:00,132.81,133.04,132.74,132.91,3694.0,112.8641,113.0596,112.8046,112.9491,3694.0
2018-11-13 10:50:00,132.99,132.99,132.65,132.65,9256.0,113.0171,113.0171,112.7281,112.7281,9256.0
2018-11-13 10:55:00,132.79,133.37,132.79,133.37,10450.0,112.8471,113.34,112.8471,113.34,10450.0
2018-11-13 11:00:00,133.35,133.86,133.32,133.86,15497.0,113.323,113.7564,113.2975,113.7564,15497.0
2018-11-13 11:05:00,133.76,133.78,133.38,133.7,29317.0,113.6714,113.6884,113.3485,113.6204,29317.0
2018-11-13 11:10:00,133.73,134.08,133.73,133.91,21648.0,113.6459,113.9434,113.6459,113.7989,21648.0
2018-11-13 11:15:00,133.93,134.81,133.81,134.75,40200.0,113.8159,114.5637,113.7139,114.5127,40200.0
2018-11-13 11:20:00,134.75,134.82,134.35,134.5,23920.0,114.5127,114.5722,114.1728,114.3003,23920.0
2018-11-13 11:25:00,134.5,134.73,134.5,134.6,13237.0,114.3003,114.4957,114.3003,114.3853,13237.0
2018-11-13 11:30:00,134.56,134.73,134.49,134.69,39085.0,114.3513,114.4957,114.2918,114.4618,39085.0
2018-11-13 11:35:00,134.65,134.65,134.3,134.48,62727.0,114.4278,114.4278,114.1303,114.2833,62727.0
2018-11-13 11:40:00,134.48,134.62,134.4,134.42,43547.0,114.2833,114.4023,114.2153,114.2323,43547.0
2018-11-13 11:45:00,134.32,134.41,134.14,134.32,13529.0,114.1473,114.2238,113.9944,114.1473,13529.0
2018-11-13 11:50:00,134.3,134.43,133.92,133.97,10829.0,114.1303,114.2408,113.8074,113.8499,10829.0
2018-11-13 11:55:00,134.03,134.24,133.95,134.24,9949.0,113.9009,114.0793,113.8329,114.0793,9949.0
2018-11-13 12:00:00,134.31,134.4,134.15,134.19,8956.0,114.1388,114.2153,114.0029,114.0368,8956.0
2018-11-13 12:05:00,134.18,134.23,134.05,134.1,44077.0,114.0284,114.0708,113.9179,113.9604,44077.0
2018-11-13 12:10:00,134.13,134.31,134.02,134.3,27504.0,113.9859,114.1388,113.8924,114.1303,27504.0
2018-11-13 12:15:00,134.3,134.32,134.11,134.17,7775.0,114.1303,114.1473,113.9689,114.0199,7775.0
2018-11-13 12:20:00,134.16,134.32,134.12,134.22,19358.0,114.0114,114.1473,113.9774,114.0623,19358.0
2018-11-13 12:25:00,134.26,134.3,134.16,134.24,12486.0,114.0963,114.1303,114.0114,114.0793,12486.0
2018-11-13 12:30:00,134.24,134.25,134.09,134.14,13306.0,114.0793,114.0878,113.9519,113.9944,13306.0
2018-11-13 12:35:00,134.08,134.28,133.92,133.98,43618.0,113.9434,114.1133,113.8074,113.8584,43618.0
2018-11-13 12:40:00,134.03,134.05,133.69,133.69,59833.0,113.9009,113.9179,113.6119,113.6119,59833.0
2018-11-13 12:45:00,133.64,133.7,133.31,133.44,10270.0,113.5694,113.6204,113.289,113.3995,10270.0
2018-11-13 12:50:00,133.46,133.5,133.06,133.38,17317.0,113.4165,113.4505,113.0766,113.3485,17317.0
2018-11-13 12:55:00,133.37,133.48,133.16,133.45,18481.0,113.34,113.4335,113.1615,113.408,18481.0
2018-11-13 13:00:00,133.45,133.63,133.39,133.5,7527.0,113.408,113.561,113.357,113.4505,7527.0
2018-11-13 13:05:00,133.5,133.54,133.25,133.3,36257.0,113.4505,113.4845,113.238,113.2805,36257.0
2018-11-13 13:10:00,133.35,133.43,133.24,133.38,23423.0,113.323,113.391,113.2295,113.3485,23423.0
2018-11-13 13:15:00,133.31,133.41,132.89,132.89,34992.0,113.289,113.374,112.9321,112.9321,34992.0
2018-11-13 13:20:00,132.91,133.3,132.89,133.17,13542.0,112.9491,113.2805,112.9321,113.17,13542.0
2018-11-13 13:25:00,133.09,133.3,132.91,133.25,14237.0,113.1021,113.2805,112.9491,113.238,14237.0
2018-11-13 13:30:00,133.25,133.43,133.15,133.33,9766.0,113.238,113.391,113.153,113.306,9766.0
2018-11-13 13:35:00,133.3,133.54,133.22,133.34,37209.0,113.2805,113.4845,113.2125,113.3145,37209.0
2018-11-13 13:40:00,133.3,133.34,132.95,132.95,2460.0,113.2805,113.3145,112.9831,112.9831,2460.0
2018-11-13 13:45:00,132.93,133.08,132.88,133.01,9186.0,112.9661,113.0936,112.9236,113.0341,9186.0
2018-11-13 13:50:00,133.04,133.06,132.94,133.0,6503.0,113.0596,113.0766,112.9746,113.0256,6503.0
2018-11-13 13:55:00,133.01,133.05,132.85,133.0,17326.0,113.0341,113.0681,112.8981,113.0256,17326.0
2018-11-13 14:00:00,133.0,133.04,132.69,132.69,36340.0,113.0256,113.0596,112.7621,112.7621,36340.0
2018-11-13 14:05:00,132.69,132.76,132.56,132.64,4542.0,112.7621,112.8216,112.6516,112.7196,4542.0
2018-11-13 14:10:00,132.66,132.79,132.64,132.7,13047.0,112.7366,112.8471,112.7196,112.7706,13047.0
2018-11-13 14:15:00,132.7,132.71,132.38,132.38,44839.0,112.7706,112.7791,112.4987,112.4987,44839.0
2018-11-13 14:20:00,132.45,132.5,132.19,132.32,17683.0,112.5582,112.6007,112.3372,112.4477,17683.0
2018-11-13 14:25:00,132.27,132.47,132.27,132.44,9649.0,112.4052,112.5752,112.4052,112.5497,9649.0
2018-11-13 14:30:00,132.44,132.7,132.42,132.7,13680.0,112.5497,112.7706,112.5327,112.7706,13680.0
2018-11-13 14:35:00,132.66,132.78,132.45,132.59,31145.0,112.7366,112.8386,112.5582,112.6771,31145.0
2018-11-13 14:40:00,132.57,132.57,131.84,131.95,6656.0,112.6601,112.6601,112.0398,112.1333,6656.0
2018-11-13 14:45:00,131.92,132.15,131.86,132.1,6074.0,112.1078,112.3032,112.0568,112.2607,6074.0
2018-11-13 14:50:00,132.09,132.44,132.02,132.44,12554.0,112.2522,112.5497,112.1927,112.5497,12554.0
2018-11-13 14:55:00,132.44,132.7,132.21,132.44,21565.0,112.5497,112.7706,112.3542,112.5497,21565.0
2018-11-13 15:00:00,132.44,132.86,132.38,132.77,12240.0,112.5497,112.9066,112.4987,112.8301,12240.0
2018-11-13 15:05:00,132.74,132.81,132.45,132.59,33761.0,112.8046,112.8641,112.5582,112.6771,33761.0
2018-11-13 15:10:00,132.55,132.55,132.2,132.4,8488.0,112.6432,112.6432,112.3457,112.5157,8488.0
2018-11-13 15:15:00,132.36,132.49,132.13,132.31,18292.0,112.4817,112.5922,112.2862,112.4392,18292.0
2018-11-13 15:20:00,132.31,132.58,132.21,132.36,20459.0,112.4392,112.6686,112.3542,112.4817,20459.0
2018-11-13 15:25:00,132.35,132.85,132.32,132.75,38485.0,112.4732,112.8981,112.4477,112.8131,38485.0
2018-11-13 15:30:00,132.71,132.79,132.3,132.32,73572.0,112.7791,112.8471,112.4307,112.4477,73572.0
2018-11-13 15:35:00,132.28,132.65,132.24,132.53,19070.0,112.4137,112.7281,112.3797,112.6262,19070.0
2018-11-13 15:40:00,132.51,132.67,132.31,132.66,22691.0,112.6092,112.7451,112.4392,112.7366,22691.0
2018-11-13 15:45:00,132.62,132.9,132.54,132.81,97191.0,112.7026,112.9406,112.6347,112.8641,97191.0
2018-11-13 15:50:00,132.8,133.32,132.78,133.3,104198.0,112.8556,113.2975,112.8386,113.2805,104198.0
2018-11-13 15:55:00,133.3,133.38,132.86,132.98,190582.0,113.2805,113.3485,112.9066,113.0086,190582.0
2018-11-14 09:30:00,133.91,133.91,133.34,133.48,22568.0,113.7989,113.7989,113.3145,113.4335,22568.0
2018-11-14 09:35:00,133.53,134.16,133.41,134.12,10734.0,113.476,114.0114,113.374,113.9774,10734.0
2018-11-14 09:40:00,134.16,134.36,133.92,134.27,5392.0,114.0114,114.1813,113.8074,114.1048,5392.0
2018-11-14 09:45:00,134.35,134.68,134.24,134.68,11352.0,114.1728,114.4533,114.0793,114.4533,11352.0
2018-11-14 09:50:00,134.69,134.8,134.41,134.55,14158.0,114.4618,114.5552,114.2238,114.3428,14158.0
2018-11-14 09:55:00,134.55,134.71,134.49,134.71,5700.0,114.3428,114.4788,114.2918,114.4788,5700.0
2018-11-14 10:00:00,134.72,135.19,134.67,134.97,34318.0,114.4873,114.8867,114.4448,114.6997,34318.0
2018-11-14 10:05:00,135.04,135.04,134.73,134.84,7000.0,114.7592,114.7592,114.4957,114.5892,7000.0
2018-11-14 10:10:00,134.74,134.78,134.29,134.41,11070.0,114.5042,114.5382,114.1218,114.2238,11070.0
2018-11-14 10:15:00,134.3,134.54,134.26,134.4,12255.0,114.1303,114.3343,114.0963,114.2153,12255.0
2018-11-14 10:20:00,134.4,134.71,134.27,134.34,7167.0,114.2153,114.4788,114.1048,114.1643,7167.0
2018-11-14 10:25:00,134.33,134.46,134.03,134.35,14235.0,114.1558,114.2663,113.9009,114.1728,14235.0
2018-11-14 10:30:00,134.35,134.44,134.24,134.34,9124.0,114.1728,114.2493,114.0793,114.1643,9124.0
2018-11-14 10:35:00,134.33,134.6,134.24,134.41,8633.0,114.1558,114.3853,114.0793,114.2238,8633.0
2018-11-14 10:40:00,134.39,134.39,134.04,134.19,11008.0,114.2068,114.2068,113.9094,114.0368,11008.0
2018-11-14 10:45:00,134.23,134.26,133.94,134.01,9532.0,114.0708,114.0963,113.8244,113.8839,9532.0
2018-11-14 10:50:00,134.05,134.15,133.57,133.63,5304.0,113.9179,114.0029,113.51,113.561,5304.0
2018-11-14 10:55:00,133.57,133.8,133.57,133.74,5287.0,113.51,113.7054,113.51,113.6544,5287.0
2018-11-14 11:00:00,133.7,133.7,133.48,133.55,5307.0,113.6204,113.6204,113.4335,113.493,5307.0
2018-11-14 11:05:00,133.56,133.72,133.48,133.53,16517.0,113.5015,113.6374,113.4335,113.476,16517.0
2018-11-14 11:10:00,133.57,133.73,133.42,133.6,8309.0,113.51,113.6459,113.3825,113.5355,8309.0
2018-11-14 11:15:00,133.59,133.66,133.4,133.47,36005.0,113.527,113.5864,113.3655,113.425,36005.0
2018-11-14 11:20:00,133.44,133.46,133.16,133.21,7655.0,113.3995,113.4165,113.1615,113.204,7655.0
2018-11-14 11:25:00,133.22,133.42,133.08,133.13,10915.0,113.2125,113.3825,113.0936,113.136,10915.0
2018-11-14 11:30:00,133.17,133.23,133.0,133.09,6210.0,113.17,113.221,113.0256,113.1021,6210.0
2018-11-14 11:35:00,133.1,133.11,132.82,132.83,17106.0,113.1105,113.119,112.8726,112.8811,17106.0
2018-11-14 11:40:00,132.87,132.87,132.58,132.62,5782.0,112.9151,112.9151,112.6686,112.7026,5782.0
2018-11-14 11:45:00,132.59,132.82,132.58,132.66,15654.0,112.6771,112.8726,112.6686,112.7366,15654.0
2018-11-14 11:50:00,132.61,132.85,132.56,132.78,8508.0,112.6941,112.8981,112.6516,112.8386,8508.0
2018-11-14 11:55:00,132.81,133.25,132.72,133.05,8568.0,112.8641,113.238,112.7876,113.0681,8568.0
2018-11-14 12:00:00,133.14,133.23,132.92,132.93,2886.0,113.1445,113.221,112.9576,112.9661,2886.0
2018-11-14 12:05:00,132.83,133.05,132.81,132.86,6433.0,112.8811,113.0681,112.8641,112.9066,6433.0
2018-11-14 12:10:00,132.82,133.07,132.75,133.07,31955.0,112.8726,113.0851,112.8131,113.0851,31955.0
2018-11-14 12:15:00,133.06,133.34,133.06,133.34,9623.0,113.0766,113.3145,113.0766,113.3145,9623.0
2018-11-14 12:20:00,133.38,133.86,133.38,133.82,20027.0,113.3485,113.7564,113.3485,113.7224,20027.0
2018-11-14 12:25:00,133.78,134.05,133.74,134.03,15683.0,113.6884,113.9179,113.6544,113.9009,15683.0
2018-11-14 12:30:00,134.03,134.1,133.39,133.47,37114.0,113.9009,113.9604,113.357,113.425,37114.0
2018-11-14 12:35:00,133.47,133.47,133.09,133.33,6027.0,113.425,113.425,113.1021,113.306,6027.0
2018-11-14 12:40:00,133.38,133.4,133.08,133.16,8272.0,113.3485,113.3655,113.0936,113.1615,8272.0
2018-11-14 12:45:00,133.13,133.31,133.06,133.25,8077.0,113.136,113.289,113.0766,113.238,8077.0
2018-11-14 12:50:00,133.18,133.45,133.08,133.24,6805.0,113.1785,113.408,113.0936,113.2295,6805.0
2018-11-14 12:55:00,133.24,133.27,132.9,132.94,5938.0,113.2295,113.255,112.9406,112.9746,5938.0
2018-11-14 13:00:00,132.91,133.14,132.87,133.02,6263.0,112.9491,113.1445,112.9151,113.0426,6263.0
2018-11-14 13:05:00,133.0,133.16,132.95,133.04,5114.0,113.0256,113.1615,112.9831,113.0596,5114.0
2018-11-14 13:10:00,133.06,133.1,132.72,132.84,7112.0,113.0766,113.1105,112.7876,112.8896,7112.0
2018-11-14 13:15:00,132.78,133.11,132.78,133.05,16900.0,112.8386,113.119,112.8386,113.0681,16900.0
2018-11-14 13:20:00,133.04,133.25,132.91,132.94,6449.0,113.0596,113.238,112.9491,112.9746,6449.0
2018-11-14 13:25:00,132.88,132.97,132.84,132.93,6291.0,112.9236,113.0001,112.8896,112.9661,6291.0
2018-11-14 13:30:00,132.9,133.0,132.55,132.68,9371.0,112.9406,113.0256,112.6432,112.7536,9371.0
2018-11-14 13:35:00,132.63,132.73,132.53,132.61,7365.0,112.7111,112.7961,112.6262,112.6941,7365.0
2018-11-14 13:40:00,132.6,132.6,132.12,132.12,5908.0,112.6856,112.6856,112.2777,112.2777,5908.0
2018-11-14 13:45:00,132.18,132.29,132.11,132.11,10434.0,112.3287,112.4222,112.2692,112.2692,10434.0
2018-11-14 13:50:00,132.09,132.23,132.06,132.21,6982.0,112.2522,112.3712,112.2267,112.3542,6982.0
2018-11-14 13:55:00,132.24,132.49,132.24,132.45,7800.0,112.3797,112.5922,112.3797,112.5582,7800.0
2018-11-14 14:00:00,132.37,132.37,132.03,132.03,8900.0,112.4902,112.4902,112.2012,112.2012,8900.0
2018-11-14 14:05:00,131.99,132.23,131.94,132.23,6770.0,112.1673,112.3712,112.1248,112.3712,6770.0
2018-11-14 14:10:00,132.23,132.6,132.18,132.59,6970.0,112.3712,112.6856,112.3287,112.6771,6970.0
2018-11-14 14:15:00,132.58,133.21,132.58,132.99,10511.0,112.6686,113.204,112.6686,113.0171,10511.0
2018-11-14 14:20:00,133.01,133.31,132.92,132.94,9395.0,113.0341,113.289,112.9576,112.9746,9395.0
2018-11-14 14:25:00,132.93,132.93,132.68,132.71,6975.0,112.9661,112.9661,112.7536,112.7791,6975.0
2018-11-14 14:30:00,132.68,132.92,132.52,132.67,9018.0,112.7536,112.9576,112.6177,112.7451,9018.0
2018-11-14 14:35:00,132.66,133.01,132.62,132.83,8348.0,112.7366,113.0341,112.7026,112.8811,8348.0
2018-11-14 14:40:00,132.78,132.97,132.67,132.81,10779.0,112.8386,113.0001,112.7451,112.8641,10779.0
2018-11-14 14:45:00,132.76,133.02,132.71,132.96,7501.0,112.8216,113.0426,112.7791,112.9916,7501.0
2018-11-14 14:50:00,132.94,133.27,132.88,133.27,7639.0,112.9746,113.255,112.9236,113.255,7639.0
2018-11-14 14:55:00,133.29,133.71,133.28,133.63,10002.0,113.272,113.6289,113.2635,113.561,10002.0
2018-11-14 15:00:00,133.61,133.77,133.48,133.61,7133.0,113.544,113.6799,113.4335,113.544,7133.0
2018-11-14 15:05:00,133.64,133.99,133.63,133.8,10647.0,113.5694,113.8669,113.561,113.7054,10647.0
2018-11-14 15:10:00,133.83,134.05,133.83,133.96,23492.0,113.7309,113.9179,113.7309,113.8414,23492.0
2018-11-14 15:15:00,133.86,134.14,133.83,133.99,12004.0,113.7564,113.9944,113.7309,113.8669,12004.0
2018-11-14 15:20:00,133.97,133.97,133.69,133.87,15514.0,113.8499,113.8499,113.6119,113.7649,15514.0
2018-11-14 15:25:00,133.81,133.84,133.66,133.76,13412.0,113.7139,113.7394,113.5864,113.6714,13412.0
2018-11-14 15:30:00,133.73,133.9,133.54,133.61,25018.0,113.6459,113.7904,113.4845,113.544,25018.0
2018-11-14 15:35:00,133.59,133.72,133.52,133.65,23686.0,113.527,113.6374,113.4675,113.5779,23686.0
2018-11-14 15:40:00,133.66,133.7,133.46,133.5,24618.0,113.5864,113.6204,113.4165,113.4505,24618.0
2018-11-14 15:45:00,133.48,133.66,133.34,133.36,37633.0,113.4335,113.5864,113.3145,113.3315,37633.0
2018-11-14 15:50:00,133.37,133.44,133.05,133.15,38876.0,113.34,113.3995,113.0681,113.153,38876.0
2018-11-14 15:55:00,133.13,133.23,132.98,133.2,80573.0,113.136,113.221,113.0086,113.1955,80573.0
2018-11-15 09:30:00,132.33,132.57,131.3,131.88,14901.0,112.4562,112.6601,111.5809,112.0738,14901.0
2018-11-15 09:35:00,131.7,131.95,131.48,131.84,8787.0,111.9208,112.1333,111.7338,112.0398,8787.0
2018-11-15 09:40:00,131.85,132.19,131.63,132.19,5984.0,112.0483,112.3372,111.8613,112.3372,5984.0
2018-11-15 09:45:00,132.18,132.57,131.99,132.57,8969.0,112.3287,112.6601,112.1673,112.6601,8969.0
2018-11-15 09:50:00,132.53,132.58,132.19,132.49,12517.0,112.6262,112.6686,112.3372,112.5922,12517.0
2018-11-15 09:55:00,132.47,132.77,132.42,132.72,12570.0,112.5752,112.8301,112.5327,112.7876,12570.0
2018-11-15 10:00:00,132.59,133.18,132.59,132.77,8616.0,112.6771,113.1785,112.6771,112.8301,8616.0
2018-11-15 10:05:00,132.76,132.91,132.45,132.77,12593.0,112.8216,112.9491,112.5582,112.8301,12593.0
2018-11-15 10:10:00,132.69,133.15,132.65,132.87,4681.0,112.7621,113.153,112.7281,112.9151,4681.0
2018-11-15 10:15:00,133.01,133.17,132.83,133.03,4796.0,113.0341,113.17,112.8811,113.0511,4796.0
2018-11-15 10:20:00,132.94,133.16,132.63,132.65,4378.0,112.9746,113.1615,112.7111,112.7281,4378.0
2018-11-15 10:25:00,132.72,132.91,132.7,132.81,2600.0,112.7876,112.9491,112.7706,112.8641,2600.0
2018-11-15 10:30:00,132.67,132.67,132.1,132.19,10565.0,112.7451,112.7451,112.2607,112.3372,10565.0
2018-11-15 10:35:00,132.11,132.17,131.78,131.99,17565.0,112.2692,112.3202,111.9888,112.1673,17565.0
2018-11-15 10:40:00,132.0,132.09,131.82,131.91,5830.0,112.1758,112.2522,112.0228,112.0993,5830.0
2018-11-15 10:45:00,131.91,132.35,131.89,132.3,3768.0,112.0993,112.4732,112.0823,112.4307,3768.0
2018-11-15 10:50:00,132.34,132.41,132.2,132.29,5676.0,112.4647,112.5242,112.3457,112.4222,5676.0
2018-11-15 10:55:00,132.29,132.32,131.88,131.88,6067.0,112.4222,112.4477,112.0738,112.0738,6067.0
2018-11-15 11:00:00,131.95,132.33,131.84,132.25,8838.0,112.1333,112.4562,112.0398,112.3882,8838.0
2018-11-15 11:05:00,132.27,132.73,132.25,132.6,4750.0,112.4052,112.7961,112.3882,112.6856,4750.0
2018-11-15 11:10:00,132.67,132.75,132.6,132.73,3400.0,112.7451,112.8131,112.6856,112.7961,3400.0
2018-11-15 11:15:00,132.73,132.9,132.64,132.74,7153.0,112.7961,112.9406,112.7196,112.8046,7153.0
2018-11-15 11:20:00,132.75,133.27,132.75,133.16,6546.0,112.8131,113.255,112.8131,113.1615,6546.0
2018-11-15 11:25:00,133.12,133.18,132.88,133.07,3000.0,113.1275,113.1785,112.9236,113.0851,3000.0
2018-11-15 11:30:00,133.07,133.41,133.0,133.3,4641.0,113.0851,113.374,113.0256,113.2805,4641.0
2018-11-15 11:35:00,133.31,133.48,133.1,133.36,5604.0,113.289,113.4335,113.1105,113.3315,5604.0
2018-11-15 11:40:00,133.28,133.52,133.13,133.27,6835.0,113.2635,113.4675,113.136,113.255,6835.0
2018-11-15 11:45:00,133.33,133.44,133.21,133.33,3857.0,113.306,113.3995,113.204,113.306,3857.0
2018-11-15 11:50:00,133.24,133.64,133.23,133.56,7380.0,113.2295,113.5694,113.221,113.5015,7380.0
2018-11-15 11:55:00,133.62,133.62,133.28,133.47,5656.0,113.5525,113.5525,113.2635,113.425,5656.0
2018-11-15 12:00:00,133.51,133.73,133.27,133.73,8000.0,113.459,113.6459,113.255,113.6459,8000.0
2018-11-15 12:05:00,133.67,133.92,133.49,133.49,15669.0,113.5949,113.8074,113.442,113.442,15669.0
2018-11-15 12:10:00,133.53,133.7,133.5,133.56,16237.0,113.476,113.6204,113.4505,113.5015,16237.0
2018-11-15 12:15:00,133.48,133.75,133.45,133.69,6500.0,113.4335,113.6629,113.408,113.6119,6500.0
2018-11-15 12:20:00,133.68,133.9,133.65,133.88,6470.0,113.6034,113.7904,113.5779,113.7734,6470.0
2018-11-15 12:25:00,133.79,133.89,133.63,133.89,4302.0,113.6969,113.7819,113.561,113.7819,4302.0
2018-11-15 12:30:00,133.86,133.86,133.55,133.63,4150.0,113.7564,113.7564,113.493,113.561,4150.0
2018-11-15 12:35:00,133.74,133.79,133.51,133.79,5110.0,113.6544,113.6969,113.459,113.6969,5110.0
2018-11-15 12:40:00,133.76,133.77,133.36,133.38,5630.0,113.6714,113.6799,113.3315,113.3485,5630.0
2018-11-15 12:45:00,133.38,133.4,133.22,133.4,5976.0,113.3485,113.3655,113.2125,113.3655,5976.0
2018-11-15 12:50:00,133.36,133.55,133.03,133.03,4202.0,113.3315,113.493,113.0511,113.0511,4202.0
2018-11-15 12:55:00,133.11,133.11,132.93,133.0,5682.0,113.119,113.119,112.9661,113.0256,5682.0
2018-11-15 13:00:00,133.01,133.06,132.72,132.86,5826.0,113.0341,113.0766,112.7876,112.9066,5826.0
2018-11-15 13:05:00,132.82,132.88,132.53,132.58,7100.0,112.8726,112.9236,112.6262,112.6686,7100.0
2018-11-15 13:10:00,132.5,132.78,132.5,132.73,4502.0,112.6007,112.8386,112.6007,112.7961,4502.0
2018-11-15 13:15:00,132.71,133.45,132.6,133.2,14702.0,112.7791,113.408,112.6856,113.1955,14702.0
2018-11-15 13:20:00,133.36,134.22,133.26,134.06,11588.0,113.3315,114.0623,113.2465,113.9264,11588.0
2018-11-15 13:25:00,134.13,134.56,134.01,134.46,13169.0,113.9859,114.3513,113.8839,114.2663,13169.0
2018-11-15 13:30:00,134.65,134.77,134.52,134.75,7902.0,114.4278,114.5297,114.3173,114.5127,7902.0
2018-11-15 13:35:00,134.7,134.85,134.45,134.64,4648.0,114.4703,114.5977,114.2578,114.4193,4648.0
2018-11-15 13:40:00,134.63,134.76,134.42,134.65,5569.0,114.4108,114.5212,114.2323,114.4278,5569.0
2018-11-15 13:45:00,134.68,134.85,134.13,134.13,8805.0,114.4533,114.5977,113.9859,113.9859,8805.0
2018-11-15 13:50:00,134.31,134.81,134.26,134.65,16129.0,114.1388,114.5637,114.0963,114.4278,16129.0
2018-11-15 13:55:00,134.65,135.04,134.64,134.88,8153.0,114.4278,114.7592,114.4193,114.6232,8153.0
2018-11-15 14:00:00,134.98,135.14,134.83,134.96,8779.0,114.7082,114.8442,114.5807,114.6912,8779.0
2018-11-15 14:05:00,135.0,135.29,135.0,135.23,6102.0,114.7252,114.9716,114.7252,114.9207,6102.0
2018-11-15 14:10:00,135.16,135.21,134.98,135.13,6715.0,114.8612,114.9037,114.7082,114.8357,6715.0
2018-11-15 14:15:00,135.17,135.25,134.89,135.06,8900.0,114.8697,114.9377,114.6317,114.7762,8900.0
2018-11-15 14:20:00,135.02,135.29,134.97,135.22,8859.0,114.7422,114.9716,114.6997,114.9122,8859.0
2018-11-15 14:25:00,135.28,135.88,135.14,135.88,12253.0,114.9631,115.473,114.8442,115.473,12253.0
2018-11-15 14:30:00,135.83,136.18,135.77,135.9,15028.0,115.4305,115.728,115.3796,115.49,15028.0
2018-11-15 14:35:00,135.89,135.89,135.4,135.51,6809.0,115.4815,115.4815,115.0651,115.1586,6809.0
2018-11-15 14:40:00,135.55,135.6,135.42,135.44,8603.0,115.1926,115.2351,115.0821,115.0991,8603.0
2018-11-15 14:45:00,135.46,135.82,135.46,135.66,12271.0,115.1161,115.422,115.1161,115.2861,12271.0
2018-11-15 14:50:00,135.64,135.68,135.2,135.38,11438.0,115.2691,115.3031,114.8952,115.0481,11438.0
2018-11-15 14:55:00,135.41,135.72,135.31,135.61,19138.0,115.0736,115.3371,114.9886,115.2436,19138.0
2018-11-15 15:00:00,135.67,135.76,134.69,134.86,28689.0,115.2946,115.3711,114.4618,114.6062,28689.0
2018-11-15 15:05:00,135.0,135.42,134.96,135.33,16066.0,114.7252,115.0821,114.6912,115.0056,16066.0
2018-11-15 15:10:00,135.36,135.85,135.29,135.85,16983.0,115.0311,115.4475,114.9716,115.4475,16983.0
2018-11-15 15:15:00,135.87,135.96,135.2,135.23,14376.0,115.4645,115.541,114.8952,114.9207,14376.0
2018-11-15 15:20:00,135.19,135.26,134.76,135.02,26804.0,114.8867,114.9462,114.5212,114.7422,26804.0
2018-11-15 15:25:00,135.0,135.28,134.82,134.82,9754.0,114.7252,114.9631,114.5722,114.5722,9754.0
2018-11-15 15:30:00,134.84,135.28,134.83,135.0,15535.0,114.5892,114.9631,114.5807,114.7252,15535.0
2018-11-15 15:35:00,135.01,135.38,134.92,135.38,16964.0,114.7337,115.0481,114.6572,115.0481,16964.0
2018-11-15 15:40:00,135.35,135.41,134.95,135.13,24605.0,115.0226,115.0736,114.6827,114.8357,24605.0
2018-11-15 15:45:00,135.08,135.18,134.88,134.88,23334.0,114.7932,114.8782,114.6232,114.6232,23334.0
2018-11-15 15:50:00,134.88,135.26,134.88,135.22,25905.0,114.6232,114.9462,114.6232,114.9122,25905.0
2018-11-15 15:55:00,135.17,135.28,134.85,135.27,74367.0,114.8697,114.9631,114.5977,114.9547,74367.0
2018-11-16 09:30:00,134.5,135.69,134.5,135.43,65351.0,114.3003,115.3116,114.3003,115.0906,65351.0
2018-11-16 09:35:00,135.33,135.33,135.0,135.26,3282.0,115.0056,115.0056,114.7252,114.9462,3282.0
2018-11-16 09:40:00,135.33,135.34,134.94,135.24,8604.0,115.0056,115.0141,114.6742,114.9292,8604.0
2018-11-16 09:45:00,135.45,135.46,135.22,135.3,6981.0,115.1076,115.1161,114.9122,114.9801,6981.0
2018-11-16 09:50:00,135.29,135.52,135.07,135.3,10007.0,114.9716,115.1671,114.7847,114.9801,10007.0
2018-11-16 09:55:00,135.13,135.13,134.57,134.72,9490.0,114.8357,114.8357,114.3598,114.4873,9490.0
2018-11-16 10:00:00,134.71,134.75,134.5,134.5,9495.0,114.4788,114.5127,114.3003,114.3003,9495.0
2018-11-16 10:05:00,134.5,134.54,133.82,133.83,7358.0,114.3003,114.3343,113.7224,113.7309,7358.0
2018-11-16 10:10:00,133.82,134.16,133.82,134.14,7369.0,113.7224,114.0114,113.7224,113.9944,7369.0
2018-11-16 10:15:00,134.17,134.35,133.85,133.86,4953.0,114.0199,114.1728,113.7479,113.7564,4953.0
2018-11-16 10:20:00,133.91,134.14,133.89,134.01,7120.0,113.7989,113.9944,113.7819,113.8839,7120.0
2018-11-16 10:25:00,134.07,134.39,134.05,134.29,3842.0,113.9349,114.2068,113.9179,114.1218,3842.0
2018-11-16 10:30:00,134.36,134.82,134.36,134.63,5261.0,114.1813,114.5722,114.1813,114.4108,5261.0
2018-11-16 10:35:00,134.67,134.75,134.54,134.54,8200.0,114.4448,114.5127,114.3343,114.3343,8200.0
2018-11-16 10:40:00,134.52,134.66,134.3,134.5,6323.0,114.3173,114.4363,114.1303,114.3003,6323.0
2018-11-16 10:45:00,134.55,134.56,134.25,134.33,3653.0,114.3428,114.3513,114.0878,114.1558,3653.0
2018-11-16 10:50:00,134.29,134.41,134.21,134.35,4589.0,114.1218,114.2238,114.0538,114.1728,4589.0
2018-11-16 10:55:00,134.38,134.57,134.26,134.35,6100.0,114.1983,114.3598,114.0963,114.1728,6100.0
2018-11-16 11:00:00,134.41,134.41,134.18,134.39,4412.0,114.2238,114.2238,114.0284,114.2068,4412.0
2018-11-16 11:05:00,134.34,134.47,134.29,134.31,5827.0,114.1643,114.2748,114.1218,114.1388,5827.0
2018-11-16 11:10:00,134.28,134.41,134.24,134.26,5400.0,114.1133,114.2238,114.0793,114.0963,5400.0
2018-11-16 11:15:00,134.32,134.5,134.27,134.44,4855.0,114.1473,114.3003,114.1048,114.2493,4855.0
2018-11-16 11:20:00,134.4,134.42,134.15,134.21,7308.0,114.2153,114.2323,114.0029,114.0538,7308.0
2018-11-16 11:25:00,134.25,134.41,134.23,134.31,13307.0,114.0878,114.2238,114.0708,114.1388,13307.0
2018-11-16 11:30:00,134.38,134.51,134.26,134.39,13390.0,114.1983,114.3088,114.0963,114.2068,13390.0
2018-11-16 11:35:00,134.37,134.5,134.32,134.37,10882.0,114.1898,114.3003,114.1473,114.1898,10882.0
2018-11-16 11:40:00,134.36,134.38,134.16,134.38,5805.0,114.1813,114.1983,114.0114,114.1983,5805.0
2018-11-16 11:45:00,134.38,134.45,134.25,134.28,8433.0,114.1983,114.2578,114.0878,114.1133,8433.0
2018-11-16 11:50:00,134.27,134.27,133.72,133.86,15994.0,114.1048,114.1048,113.6374,113.7564,15994.0
2018-11-16 11:55:00,133.84,134.18,133.84,134.06,12561.0,113.7394,114.0284,113.7394,113.9264,12561.0
2018-11-16 12:00:00,134.11,134.26,134.04,134.07,6648.0,113.9689,114.0963,113.9094,113.9349,6648.0
2018-11-16 12:05:00,134.15,134.61,134.15,134.61,11159.0,114.0029,114.3938,114.0029,114.3938,11159.0
2018-11-16 12:10:00,134.64,134.67,134.46,134.57,3568.0,114.4193,114.4448,114.2663,114.3598,3568.0
2018-11-16 12:15:00,134.59,134.66,134.41,134.57,8257.0,114.3768,114.4363,114.2238,114.3598,8257.0
2018-11-16 12:20:00,134.58,134.77,134.57,134.69,4768.0,114.3683,114.5297,114.3598,114.4618,4768.0
2018-11-16 12:25:00,134.66,134.7,134.42,134.45,5439.0,114.4363,114.4703,114.2323,114.2578,5439.0
2018-11-16 12:30:00,134.5,134.91,134.42,134.84,12657.0,114.3003,114.6487,114.2323,114.5892,12657.0
2018-11-16 12:35:00,134.92,135.63,134.92,135.03,41057.0,114.6572,115.2606,114.6572,114.7507,41057.0
2018-11-16 12:40:00,135.08,135.12,134.37,134.53,96050.0,114.7932,114.8272,114.1898,114.3258,96050.0
2018-11-16 12:45:00,134.56,134.99,134.48,134.86,100006.0,114.3513,114.7167,114.2833,114.6062,100006.0
2018-11-16 12:50:00,134.9,135.07,134.56,134.92,68124.0,114.6402,114.7847,114.3513,114.6572,68124.0
2018-11-16 12:55:00,134.91,135.34,134.83,135.24,38428.0,114.6487,115.0141,114.5807,114.9292,38428.0
2018-11-16 13:00:00,135.22,135.52,135.16,135.26,48157.0,114.9122,115.1671,114.8612,114.9462,48157.0
2018-11-16 13:05:00,135.18,135.25,134.5,134.69,20467.0,114.8782,114.9377,114.3003,114.4618,20467.0
2018-11-16 13:10:00,134.85,134.98,134.75,134.85,5101.0,114.5977,114.7082,114.5127,114.5977,5101.0
2018-11-16 13:15:00,134.86,134.88,134.59,134.68,5285.0,114.6062,114.6232,114.3768,114.4533,5285.0
2018-11-16 13:20:00,134.71,134.96,134.59,134.81,6472.0,114.4788,114.6912,114.3768,114.5637,6472.0
2018-11-16 13:25:00,134.8,134.83,134.55,134.75,5985.0,114.5552,114.5807,114.3428,114.5127,5985.0
2018-11-16 13:30:00,134.83,135.0,134.7,134.71,6532.0,114.5807,114.7252,114.4703,114.4788,6532.0
2018-11-16 13:35:00,134.64,134.96,134.64,134.96,2450.0,114.4193,114.6912,114.4193,114.6912,2450.0
2018-11-16 13:40:00,134.96,135.0,134.52,134.83,5582.0,114.6912,114.7252,114.3173,114.5807,5582.0
2018-11-16 13:45:00,134.86,134.89,134.62,134.78,4574.0,114.6062,114.6317,114.4023,114.5382,4574.0
2018-11-16 13:50:00,134.81,134.82,134.57,134.58,13559.0,114.5637,114.5722,114.3598,114.3683,13559.0
2018-11-16 13:55:00,134.66,134.99,134.62,134.93,11785.0,114.4363,114.7167,114.4023,114.6657,11785.0
2018-11-16 14:00:00,134.99,135.21,134.99,135.18,4630.0,114.7167,114.9037,114.7167,114.8782,4630.0
2018-11-16 14:05:00,135.27,135.41,135.23,135.39,4936.0,114.9547,115.0736,114.9207,115.0566,4936.0
2018-11-16 14:10:00,135.41,135.45,135.24,135.24,5039.0,115.0736,115.1076,114.9292,114.9292,5039.0
2018-11-16 14:15:00,135.18,135.35,135.12,135.32,3662.0,114.8782,115.0226,114.8272,114.9971,3662.0
2018-11-16 14:20:00,135.32,135.37,135.14,135.14,5188.0,114.9971,115.0396,114.8442,114.8442,5188.0
2018-11-16 14:25:00,135.12,135.61,135.08,135.52,8217.0,114.8272,115.2436,114.7932,115.1671,8217.0
2018-11-16 14:30:00,135.43,135.64,135.43,135.58,23384.0,115.0906,115.2691,115.0906,115.2181,23384.0
2018-11-16 14:35:00,135.52,135.67,135.48,135.62,6200.0,115.1671,115.2946,115.1331,115.2521,6200.0
2018-11-16 14:40:00,135.6,135.61,135.45,135.52,4864.0,115.2351,115.2436,115.1076,115.1671,4864.0
2018-11-16 14:45:00,135.46,135.66,135.46,135.6,5547.0,115.1161,115.2861,115.1161,115.2351,5547.0
2018-11-16 14:50:00,135.62,135.65,135.5,135.63,4508.0,115.2521,115.2776,115.1501,115.2606,4508.0
2018-11-16 14:55:00,135.6,135.78,135.53,135.74,11870.0,115.2351,115.3881,115.1756,115.3541,11870.0
2018-11-16 15:00:00,135.76,135.93,135.69,135.84,23525.0,115.3711,115.5155,115.3116,115.439,23525.0
2018-11-16 15:05:00,135.86,136.0,135.72,135.88,41706.0,115.456,115.575,115.3371,115.473,41706.0
2018-11-16 15:10:00,135.92,136.05,135.82,136.0,12846.0,115.507,115.6175,115.422,115.575,12846.0
2018-11-16 15:15:00,136.01,136.15,136.0,136.13,13476.0,115.5835,115.7025,115.575,115.6855,13476.0
2018-11-16 15:20:00,136.18,136.18,135.9,136.04,7839.0,115.728,115.728,115.49,115.609,7839.0
2018-11-16 15:25:00,136.07,136.11,135.9,135.96,12751.0,115.6345,115.6685,115.49,115.541,12751.0
2018-11-16 15:30:00,135.94,136.16,135.91,135.96,17198.0,115.524,115.711,115.4985,115.541,17198.0
2018-11-16 15:35:00,135.96,136.24,135.95,136.23,24419.0,115.541,115.779,115.5325,115.7705,24419.0
2018-11-16 15:40:00,136.22,136.25,135.95,135.99,29493.0,115.762,115.7875,115.5325,115.5665,29493.0
2018-11-16 15:45:00,135.99,136.1,135.65,135.75,30128.0,115.5665,115.66,115.2776,115.3626,30128.0
2018-11-16 15:50:00,135.75,135.83,135.61,135.68,29394.0,115.3626,115.4305,115.2436,115.3031,29394.0
2018-11-16 15:55:00,135.68,135.7,135.45,135.6,162217.0,115.3031,115.3201,115.1076,115.2351,162217.0
2018-11-19 09:30:00,135.48,135.59,134.74,134.75,11598.0,115.1331,115.2266,114.5042,114.5127,11598.0
2018-11-19 09:35:00,134.75,135.11,134.75,135.11,3853.0,114.5127,114.8187,114.5127,114.8187,3853.0
2018-11-19 09:40:00,135.08,135.68,135.08,135.32,9656.0,114.7932,115.3031,114.7932,114.9971,9656.0
2018-11-19 09:45:00,135.36,135.42,135.09,135.15,4200.0,115.0311,115.0821,114.8017,114.8527,4200.0
2018-11-19 09:50:00,135.18,135.29,135.0,135.0,2512.0,114.8782,114.9716,114.7252,114.7252,2512.0
2018-11-19 09:55:00,134.95,135.54,134.93,135.44,12658.0,114.6827,115.1841,114.6657,115.0991,12658.0
2018-11-19 10:00:00,135.46,135.46,134.97,134.97,7289.0,115.1161,115.1161,114.6997,114.6997,7289.0
2018-11-19 10:05:00,134.92,135.01,134.75,134.76,8175.0,114.6572,114.7337,114.5127,114.5212,8175.0
2018-11-19 10:10:00,134.73,135.02,134.69,134.92,6245.0,114.4957,114.7422,114.4618,114.6572,6245.0
2018-11-19 10:15:00,134.89,134.95,134.65,134.78,11724.0,114.6317,114.6827,114.4278,114.5382,11724.0
2018-11-19 10:20:00,134.71,134.76,134.24,134.38,8910.0,114.4788,114.5212,114.0793,114.1983,8910.0
2018-11-19 10:25:00,134.41,134.55,134.37,134.39,5488.0,114.2238,114.3428,114.1898,114.2068,5488.0
2018-11-19 10:30:00,134.38,134.58,134.2,134.23,5650.0,114.1983,114.3683,114.0453,114.0708,5650.0
2018-11-19 10:35:00,134.31,134.73,134.31,134.73,6900.0,114.1388,114.4957,114.1388,114.4957,6900.0
2018-11-19 10:40:00,134.74,134.76,134.37,134.61,7094.0,114.5042,114.5212,114.1898,114.3938,7094.0
2018-11-19 10:45:00,134.61,134.65,134.53,134.64,2936.0,114.3938,114.4278,114.3258,114.4193,2936.0
2018-11-19 10:50:00,134.65,134.82,134.61,134.67,4549.0,114.4278,114.5722,114.3938,114.4448,4549.0
2018-11-19 10:55:00,134.75,134.8,134.54,134.61,22756.0,114.5127,114.5552,114.3343,114.3938,22756.0
2018-11-19 11:00:00,134.6,134.69,134.29,134.5,20260.0,114.3853,114.4618,114.1218,114.3003,20260.0
2018-11-19 11:05:00,134.44,134.62,134.36,134.49,12237.0,114.2493,114.4023,114.1813,114.2918,12237.0
2018-11-19 11:10:00,134.41,134.41,134.1,134.11,7076.0,114.2238,114.2238,113.9604,113.9689,7076.0
2018-11-19 11:15:00,134.06,134.31,134.06,134.3,4900.0,113.9264,114.1388,113.9264,114.1303,4900.0
2018-11-19 11:20:00,134.28,134.45,134.14,134.14,4138.0,114.1133,114.2578,113.9944,113.9944,4138.0
2018-11-19 11:25:00,134.21,134.22,134.04,134.15,7960.0,114.0538,114.0623,113.9094,114.0029,7960.0
2018-11-19 11:30:00,134.08,134.24,134.05,134.22,4950.0,113.9434,114.0793,113.9179,114.0623,4950.0
2018-11-19 11:35:00,134.25,134.32,134.17,134.17,2700.0,114.0878,114.1473,114.0199,114.0199,2700.0
2018-11-19 11:40:00,134.06,134.06,133.77,133.83,8852.0,113.9264,113.9264,113.6799,113.7309,8852.0
2018-11-19 11:45:00,133.78,133.88,133.59,133.64,3924.0,113.6884,113.7734,113.527,113.5694,3924.0
2018-11-19 11:50:00,133.63,133.65,133.12,133.22,5492.0,113.561,113.5779,113.1275,113.2125,5492.0
2018-11-19 11:55:00,133.27,133.54,133.27,133.51,1900.0,113.255,113.4845,113.255,113.459,1900.0
2018-11-19 12:00:00,133.54,133.61,133.36,133.4,7887.0,113.4845,113.544,113.3315,113.3655,7887.0
2018-11-19 12:05:00,133.37,133.4,133.23,133.4,2242.0,113.34,113.3655,113.221,113.3655,2242.0
2018-11-19 12:10:00,133.41,133.48,133.13,133.16,11065.0,113.374,113.4335,113.136,113.1615,11065.0
2018-11-19 12:15:00,133.15,133.23,133.0,133.17,6071.0,113.153,113.221,113.0256,113.17,6071.0
2018-11-19 12:20:00,133.17,133.28,133.17,133.22,3759.0,113.17,113.2635,113.17,113.2125,3759.0
2018-11-19 12:25:00,133.17,133.28,133.06,133.28,3519.0,113.17,113.2635,113.0766,113.2635,3519.0
2018-11-19 12:30:00,133.2,133.22,133.02,133.12,2540.0,113.1955,113.2125,113.0426,113.1275,2540.0
2018-11-19 12:35:00,133.05,133.41,133.05,133.39,9756.0,113.0681,113.374,113.0681,113.357,9756.0
2018-11-19 12:40:00,133.39,133.61,133.39,133.59,11251.0,113.357,113.544,113.357,113.527,11251.0
2018-11-19 12:45:00,133.6,133.69,133.5,133.56,9731.0,113.5355,113.6119,113.4505,113.5015,9731.0
2018-11-19 12:50:00,133.56,133.96,133.47,133.82,14710.0,113.5015,113.8414,113.425,113.7224,14710.0
2018-11-19 12:55:00,133.72,133.94,133.72,133.88,3334.0,113.6374,113.8244,113.6374,113.7734,3334.0
2018-11-19 13:00:00,133.82,133.82,133.67,133.74,2215.0,113.7224,113.7224,113.5949,113.6544,2215.0
2018-11-19 13:05:00,133.68,133.87,133.52,133.55,8678.0,113.6034,113.7649,113.4675,113.493,8678.0
2018-11-19 13:10:00,133.63,133.94,133.6,133.82,4850.0,113.561,113.8244,113.5355,113.7224,4850.0
2018-11-19 13:15:00,133.59,133.84,133.55,133.79,7138.0,113.527,113.7394,113.493,113.6969,7138.0
2018-11-19 13:20:00,133.86,133.91,133.61,133.65,4130.0,113.7564,113.7989,113.544,113.5779,4130.0
2018-11-19 13:25:00,133.59,133.65,133.53,133.57,6829.0,113.527,113.5779,113.476,113.51,6829.0
2018-11-19 13:30:00,133.57,133.65,133.43,133.55,10234.0,113.51,113.5779,113.391,113.493,10234.0
2018-11-19 13:35:00,133.55,133.89,133.55,133.78,5780.0,113.493,113.7819,113.493,113.6884,5780.0
2018-11-19 13:40:00,133.8,133.92,133.72,133.91,14079.0,113.7054,113.8074,113.6374,113.7989,14079.0
2018-11-19 13:45:00,133.91,133.94,133.7,133.76,6412.0,113.7989,113.8244,113.6204,113.6714,6412.0
2018-11-19 13:50:00,133.73,133.75,133.53,133.56,5512.0,113.6459,113.6629,113.476,113.5015,5512.0
2018-11-19 13:55:00,133.64,133.69,133.51,133.51,5133.0,113.5694,113.6119,113.459,113.459,5133.0
2018-11-19 14:00:00,133.52,133.58,133.44,133.46,17203.0,113.4675,113.5185,113.3995,113.4165,17203.0
2018-11-19 14:05:00,133.5,133.53,133.25,133.4,14662.0,113.4505,113.476,113.238,113.3655,14662.0
2018-11-19 14:10:00,133.37,133.5,133.35,133.43,6250.0,113.34,113.4505,113.323,113.391,6250.0
2018-11-19 14:15:00,133.4,133.66,133.36,133.55,5829.0,113.3655,113.5864,113.3315,113.493,5829.0
2018-11-19 14:20:00,133.55,133.58,133.36,133.55,4807.0,113.493,113.5185,113.3315,113.493,4807.0
2018-11-19 14:25:00,133.57,133.83,133.55,133.76,6742.0,113.51,113.7309,113.493,113.6714,6742.0
2018-11-19 14:30:00,133.75,133.75,133.36,133.49,5090.0,113.6629,113.6629,113.3315,113.442,5090.0
2018-11-19 14:35:00,133.52,133.74,133.33,133.69,7860.0,113.4675,113.6544,113.306,113.6119,7860.0
2018-11-19 14:40:00,133.76,133.89,133.67,133.71,4950.0,113.6714,113.7819,113.5949,113.6289,4950.0
2018-11-19 14:45:00,133.72,134.0,133.63,133.91,6163.0,113.6374,113.8754,113.561,113.7989,6163.0
2018-11-19 14:50:00,133.92,134.0,133.8,133.97,5235.0,113.8074,113.8754,113.7054,113.8499,5235.0
2018-11-19 14:55:00,133.94,134.08,133.89,133.95,12883.0,113.8244,113.9434,113.7819,113.8329,12883.0
2018-11-19 15:00:00,134.0,134.16,133.7,134.03,7615.0,113.8754,114.0114,113.6204,113.9009,7615.0
2018-11-19 15:05:00,134.0,134.1,133.84,133.97,21850.0,113.8754,113.9604,113.7394,113.8499,21850.0
2018-11-19 15:10:00,133.9,134.39,133.87,134.22,11672.0,113.7904,114.2068,113.7649,114.0623,11672.0
2018-11-19 15:15:00,134.24,134.36,134.01,134.23,5471.0,114.0793,114.1813,113.8839,114.0708,5471.0
2018-11-19 15:20:00,134.24,134.41,134.22,134.25,16945.0,114.0793,114.2238,114.0623,114.0878,16945.0
2018-11-19 15:25:00,134.26,134.34,134.05,134.12,17943.0,114.0963,114.1643,113.9179,113.9774,17943.0
2018-11-19 15:30:00,134.25,134.34,134.07,134.1,32407.0,114.0878,114.1643,113.9349,113.9604,32407.0
2018-11-19 15:35:00,134.06,134.12,133.93,134.09,26265.0,113.9264,113.9774,113.8159,113.9519,26265.0
2018-11-19 15:40:00,134.07,134.08,133.8,133.88,21318.0,113.9349,113.9434,113.7054,113.7734,21318.0
2018-11-19 15:45:00,133.91,133.98,133.76,133.92,32798.0,113.7989,113.8584,113.6714,113.8074,32798.0
2018-11-19 15:50:00,133.94,133.94,133.72,133.81,28213.0,113.8244,113.8244,113.6374,113.7139,28213.0
2018-11-19 15:55:00,133.79,134.02,133.73,133.99,58830.0,113.6969,113.8924,113.6459,113.8669,58830.0
2018-11-20 09:30:00,132.75,132.97,132.0,132.72,27550.0,112.8131,113.0001,112.1758,112.7876,27550.0
2018-11-20 09:35:00,132.51,132.99,132.5,132.99,14012.0,112.6092,113.0171,112.6007,113.0171,14012.0
2018-11-20 09:40:00,132.95,133.24,132.53,132.86,10940.0,112.9831,113.2295,112.6262,112.9066,10940.0
2018-11-20 09:45:00,132.75,132.9,132.22,132.36,7664.0,112.8131,112.9406,112.3627,112.4817,7664.0
2018-11-20 09:50:00,132.35,132.71,132.12,132.45,14928.0,112.4732,112.7791,112.2777,112.5582,14928.0
2018-11-20 09:55:00,132.57,132.77,132.21,132.77,8096.0,112.6601,112.8301,112.3542,112.8301,8096.0
2018-11-20 10:00:00,132.67,133.22,132.59,133.22,10225.0,112.7451,113.2125,112.6771,113.2125,10225.0
2018-11-20 10:05:00,133.25,133.36,133.0,133.31,24996.0,113.238,113.3315,113.0256,113.289,24996.0
2018-11-20 10:10:00,133.18,133.46,132.98,133.31,16942.0,113.1785,113.4165,113.0086,113.289,16942.0
2018-11-20 10:15:00,133.41,133.62,133.19,133.45,15654.0,113.374,113.5525,113.187,113.408,15654.0
2018-11-20 10:20:00,133.49,134.07,133.49,134.0,10678.0,113.442,113.9349,113.442,113.8754,10678.0
2018-11-20 10:25:00,133.99,134.3,133.74,134.05,17379.0,113.8669,114.1303,113.6544,113.9179,17379.0
2018-11-20 10:30:00,134.17,134.48,134.02,134.34,29404.0,114.0199,114.2833,113.8924,114.1643,29404.0
2018-11-20 10:35:00,134.25,134.4,134.16,134.25,17813.0,114.0878,114.2153,114.0114,114.0878,17813.0
2018-11-20 10:40:00,134.25,134.42,134.18,134.35,11395.0,114.0878,114.2323,114.0284,114.1728,11395.0
2018-11-20 10:45:00,134.28,134.33,133.9,134.32,8356.0,114.1133,114.1558,113.7904,114.1473,8356.0
2018-11-20 10:50:00,134.28,134.66,134.16,134.51,7387.0,114.1133,114.4363,114.0114,114.3088,7387.0
2018-11-20 10:55:00,134.58,134.59,134.37,134.59,6918.0,114.3683,114.3768,114.1898,114.3768,6918.0
2018-11-20 11:00:00,134.49,134.7,134.25,134.25,16337.0,114.2918,114.4703,114.0878,114.0878,16337.0
2018-11-20 11:05:00,134.31,134.45,134.26,134.31,3523.0,114.1388,114.2578,114.0963,114.1388,3523.0
2018-11-20 11:10:00,134.3,134.46,134.04,134.04,6868.0,114.1303,114.2663,113.9094,113.9094,6868.0
2018-11-20 11:15:00,134.0,134.0,133.48,133.57,9642.0,113.8754,113.8754,113.4335,113.51,9642.0
2018-11-20 11:20:00,133.63,133.75,133.42,133.47,8351.0,113.561,113.6629,113.3825,113.425,8351.0
2018-11-20 11:25:00,133.4,133.48,133.11,133.11,11225.0,113.3655,113.4335,113.119,113.119,11225.0
2018-11-20 11:30:00,133.13,133.16,133.02,133.06,11641.0,113.136,113.1615,113.0426,113.0766,11641.0
2018-11-20 11:35:00,133.06,133.76,133.04,133.76,10607.0,113.0766,113.6714,113.0596,113.6714,10607.0
2018-11-20 11:40:00,133.73,134.07,133.68,133.95,2702.0,113.6459,113.9349,113.6034,113.8329,2702.0
2018-11-20 11:45:00,134.05,134.05,133.79,133.88,6271.0,113.9179,113.9179,113.6969,113.7734,6271.0
2018-11-20 11:50:00,133.86,133.91,133.65,133.74,4031.0,113.7564,113.7989,113.5779,113.6544,4031.0
2018-11-20 11:55:00,133.72,134.07,133.66,133.89,8658.0,113.6374,113.9349,113.5864,113.7819,8658.0
2018-11-20 12:00:00,133.83,134.06,133.72,134.04,2605.0,113.7309,113.9264,113.6374,113.9094,2605.0
2018-11-20 12:05:00,134.02,134.03,133.64,133.65,5197.0,113.8924,113.9009,113.5694,113.5779,5197.0
2018-11-20 12:10:00,133.64,133.81,133.63,133.68,12090.0,113.5694,113.7139,113.561,113.6034,12090.0
2018-11-20 12:15:00,133.68,133.75,133.54,133.54,15217.0,113.6034,113.6629,113.4845,113.4845,15217.0
2018-11-20 12:20:00,133.54,133.62,133.42,133.48,22635.0,113.4845,113.5525,113.3825,113.4335,22635.0
2018-11-20 12:25:00,133.49,133.82,133.49,133.73,6617.0,113.442,113.7224,113.442,113.6459,6617.0
2018-11-20 12:30:00,133.68,133.84,133.58,133.68,6590.0,113.6034,113.7394,113.5185,113.6034,6590.0
2018-11-20 12:35:00,133.59,133.78,133.51,133.59,5356.0,113.527,113.6884,113.459,113.527,5356.0
2018-11-20 12:40:00,133.47,133.54,133.23,133.32,11136.0,113.425,113.4845,113.221,113.2975,11136.0
2018-11-20 12:45:00,133.29,133.29,133.02,133.1,6060.0,113.272,113.272,113.0426,113.1105,6060.0
2018-11-20 12:50:00,133.08,133.18,132.93,133.02,5700.0,113.0936,113.1785,112.9661,113.0426,5700.0
2018-11-20 12:55:00,132.96,133.0,132.78,132.84,4394.0,112.9916,113.0256,112.8386,112.8896,4394.0
2018-11-20 13:00:00,132.8,132.92,132.69,132.72,6183.0,112.8556,112.9576,112.7621,112.7876,6183.0
2018-11-20 13:05:00,132.76,132.89,132.73,132.84,7398.0,112.8216,112.9321,112.7961,112.8896,7398.0
2018-11-20 13:10:00,132.85,132.91,132.68,132.79,5961.0,112.8981,112.9491,112.7536,112.8471,5961.0
2018-11-20 13:15:00,132.8,132.86,132.67,132.71,8432.0,112.8556,112.9066,112.7451,112.7791,8432.0
2018-11-20 13:20:00,132.72,132.72,132.45,132.45,13345.0,112.7876,112.7876,112.5582,112.5582,13345.0
2018-11-20 13:25:00,132.49,132.59,132.4,132.59,10041.0,112.5922,112.6771,112.5157,112.6771,10041.0
2018-11-20 13:30:00,132.54,132.65,132.49,132.65,4165.0,112.6347,112.7281,112.5922,112.7281,4165.0
2018-11-20 13:35:00,132.61,132.75,132.53,132.73,8116.0,112.6941,112.8131,112.6262,112.7961,8116.0
2018-11-20 13:40:00,132.64,133.08,132.6,132.9,5907.0,112.7196,113.0936,112.6856,112.9406,5907.0
2018-11-20 13:45:00,132.97,132.98,132.76,132.81,2687.0,113.0001,113.0086,112.8216,112.8641,2687.0
2018-11-20 13:50:00,132.8,132.9,132.73,132.76,4096.0,112.8556,112.9406,112.7961,112.8216,4096.0
2018-11-20 13:55:00,132.74,132.77,132.47,132.52,8870.0,112.8046,112.8301,112.5752,112.6177,8870.0
2018-11-20 14:00:00,132.44,132.48,132.29,132.34,7402.0,112.5497,112.5837,112.4222,112.4647,7402.0
2018-11-20 14:05:00,132.26,132.26,132.06,132.19,11460.0,112.3967,112.3967,112.2267,112.3372,11460.0
2018-11-20 14:10:00,132.12,132.73,132.12,132.65,9206.0,112.2777,112.7961,112.2777,112.7281,9206.0
2018-11-20 14:15:00,132.64,133.4,132.54,133.38,53349.0,112.7196,113.3655,112.6347,113.3485,53349.0
2018-11-20 14:20:00,133.41,133.47,133.06,133.17,27974.0,113.374,113.425,113.0766,113.17,27974.0
2018-11-20 14:25:00,133.23,133.38,133.05,133.38,15810.0,113.221,113.3485,113.0681,113.3485,15810.0
2018-11-20 14:30:00,133.38,133.97,133.21,133.91,35111.0,113.3485,113.8499,113.204,113.7989,35111.0
2018-11-20 14:35:00,133.92,134.1,133.65,134.0,38488.0,113.8074,113.9604,113.5779,113.8754,38488.0
2018-11-20 14:40:00,133.94,134.06,133.8,133.8,46836.0,113.8244,113.9264,113.7054,113.7054,46836.0
2018-11-20 14:45:00,133.9,133.99,133.51,133.64,15060.0,113.7904,113.8669,113.459,113.5694,15060.0
2018-11-20 14:50:00,133.68,133.82,133.63,133.7,20683.0,113.6034,113.7224,113.561,113.6204,20683.0
2018-11-20 14:55:00,133.74,133.79,133.58,133.58,20218.0,113.6544,113.6969,113.5185,113.5185,20218.0
2018-11-20 15:00:00,133.59,133.95,133.53,133.62,27148.0,113.527,113.8329,113.476,113.5525,27148.0
2018-11-20 15:05:00,133.61,133.8,133.38,133.66,19706.0,113.544,113.7054,113.3485,113.5864,19706.0
2018-11-20 15:10:00,133.56,133.73,133.46,133.48,10604.0,113.5015,113.6459,113.4165,113.4335,10604.0
2018-11-20 15:15:00,133.46,134.01,133.41,133.98,25030.0,113.4165,113.8839,113.374,113.8584,25030.0
2018-11-20 15:20:00,133.97,134.15,133.76,133.93,14560.0,113.8499,114.0029,113.6714,113.8159,14560.0
2018-11-20 15:25:00,133.89,134.2,133.61,134.04,14362.0,113.7819,114.0453,113.544,113.9094,14362.0
2018-11-20 15:30:00,134.03,134.08,133.8,134.08,16707.0,113.9009,113.9434,113.7054,113.9434,16707.0
2018-11-20 15:35:00,134.05,134.34,133.96,134.33,30161.0,113.9179,114.1643,113.8414,114.1558,30161.0
2018-11-20 15:40:00,134.3,134.3,133.93,134.14,34197.0,114.1303,114.1303,113.8159,113.9944,34197.0
2018-11-20 15:45:00,134.13,134.16,133.66,133.8,37576.0,113.9859,114.0114,113.5864,113.7054,37576.0
2018-11-20 15:50:00,133.78,133.87,133.56,133.68,44575.0,113.6884,113.7649,113.5015,113.6034,44575.0
2018-11-20 15:55:00,133.67,133.87,133.58,133.66,76858.0,113.5949,113.7649,113.5185,113.5864,76858.0
2018-11-21 09:30:00,134.59,134.59,133.98,134.06,19585.0,114.3768,114.3768,113.8584,113.9264,19585.0
2018-11-21 09:35:00,134.03,134.82,134.03,134.82,10111.0,113.9009,114.5722,113.9009,114.5722,10111.0
2018-11-21 09:40:00,134.75,134.99,134.56,134.72,8458.0,114.5127,114.7167,114.3513,114.4873,8458.0
2018-11-21 09:45:00,134.78,135.61,134.71,135.42,13390.0,114.5382,115.2436,114.4788,115.0821,13390.0
2018-11-21 09:50:00,135.42,135.48,134.9,135.32,15358.0,115.0821,115.1331,114.6402,114.9971,15358.0
2018-11-21 09:55:00,135.29,136.06,135.23,135.8,9914.0,114.9716,115.626,114.9207,115.4051,9914.0
2018-11-21 10:00:00,135.9,136.21,135.54,136.15,28871.0,115.49,115.7535,115.1841,115.7025,28871.0
2018-11-21 10:05:00,136.21,136.32,135.91,135.99,29247.0,115.7535,115.847,115.4985,115.5665,29247.0
2018-11-21 10:10:00,135.99,136.21,135.95,136.08,19218.0,115.5665,115.7535,115.5325,115.643,19218.0
2018-11-21 10:15:00,136.13,136.27,135.98,136.15,7282.0,115.6855,115.8045,115.558,115.7025,7282.0
2018-11-21 10:20:00,136.19,136.5,136.1,136.5,16843.0,115.7365,115.9999,115.66,115.9999,16843.0
2018-11-21 10:25:00,136.56,136.56,136.36,136.39,10924.0,116.0509,116.0509,115.881,115.9064,10924.0
2018-11-21 10:30:00,136.38,136.38,136.13,136.13,8749.0,115.8979,115.8979,115.6855,115.6855,8749.0
2018-11-21 10:35:00,136.08,136.08,135.76,135.96,10720.0,115.643,115.643,115.3711,115.541,10720.0
2018-11-21 10:40:00,136.0,136.06,135.54,135.54,5244.0,115.575,115.626,115.1841,115.1841,5244.0
2018-11-21 10:45:00,135.47,135.64,135.24,135.47,16530.0,115.1246,115.2691,114.9292,115.1246,16530.0
2018-11-21 10:50:00,135.42,135.53,135.23,135.31,9341.0,115.0821,115.1756,114.9207,114.9886,9341.0
2018-11-21 10:55:00,135.33,135.78,135.33,135.66,16666.0,115.0056,115.3881,115.0056,115.2861,16666.0
2018-11-21 11:00:00,135.65,135.68,135.48,135.62,33081.0,115.2776,115.3031,115.1331,115.2521,33081.0
2018-11-21 11:05:00,135.68,135.78,135.42,135.45,9203.0,115.3031,115.3881,115.0821,115.1076,9203.0
2018-11-21 11:10:00,135.45,135.75,135.45,135.56,11147.0,115.1076,115.3626,115.1076,115.2011,11147.0
2018-11-21 11:15:00,135.58,135.94,135.45,135.94,7125.0,115.2181,115.524,115.1076,115.524,7125.0
2018-11-21 11:20:00,135.97,135.97,135.6,135.6,9829.0,115.5495,115.5495,115.2351,115.2351,9829.0
2018-11-21 11:25:00,135.68,135.84,135.43,135.48,8245.0,115.3031,115.439,115.0906,115.1331,8245.0
2018-11-21 11:30:00,135.52,135.66,135.39,135.55,20373.0,115.1671,115.2861,115.0566,115.1926,20373.0
2018-11-21 11:35:00,135.57,135.64,135.27,135.3,29521.0,115.2096,115.2691,114.9547,114.9801,29521.0
2018-11-21 11:40:00,135.27,135.67,135.22,135.47,6371.0,114.9547,115.2946,114.9122,115.1246,6371.0
2018-11-21 11:45:00,135.41,135.77,135.41,135.75,5180.0,115.0736,115.3796,115.0736,115.3626,5180.0
2018-11-21 11:50:00,135.83,135.83,135.62,135.77,3932.0,115.4305,115.4305,115.2521,115.3796,3932.0
2018-11-21 11:55:00,135.71,135.71,135.38,135.49,6182.0,115.3286,115.3286,115.0481,115.1416,6182.0
2018-11-21 12:00:00,135.54,135.58,135.15,135.15,7416.0,115.1841,115.2181,114.8527,114.8527,7416.0
2018-11-21 12:05:00,135.17,135.29,135.1,135.25,6916.0,114.8697,114.9716,114.8102,114.9377,6916.0
2018-11-21 12:10:00,135.26,135.45,135.26,135.43,11557.0,114.9462,115.1076,114.9462,115.0906,11557.0
2018-11-21 12:15:00,135.39,135.46,135.17,135.28,9092.0,115.0566,115.1161,114.8697,114.9631,9092.0
2018-11-21 12:20:00,135.29,135.43,135.04,135.08,7583.0,114.9716,115.0906,114.7592,114.7932,7583.0
2018-11-21 12:25:00,135.08,135.12,134.88,135.06,8359.0,114.7932,114.8272,114.6232,114.7762,8359.0
2018-11-21 12:30:00,135.03,135.03,134.9,134.94,3400.0,114.7507,114.7507,114.6402,114.6742,3400.0
2018-11-21 12:35:00,134.92,135.0,134.88,134.92,2667.0,114.6572,114.7252,114.6232,114.6572,2667.0
2018-11-21 12:40:00,134.89,135.07,134.88,135.0,5444.0,114.6317,114.7847,114.6232,114.7252,5444.0
2018-11-21 12:45:00,135.0,135.05,134.91,134.95,3782.0,114.7252,114.7677,114.6487,114.6827,3782.0
2018-11-21 12:50:00,134.98,135.05,134.95,135.03,5500.0,114.7082,114.7677,114.6827,114.7507,5500.0
2018-11-21 12:55:00,135.06,135.2,135.06,135.16,6681.0,114.7762,114.8952,114.7762,114.8612,6681.0
2018-11-21 13:00:00,135.14,135.22,135.12,135.22,2400.0,114.8442,114.9122,114.8272,114.9122,2400.0
2018-11-21 13:05:00,135.28,135.28,135.12,135.13,4848.0,114.9631,114.9631,114.8272,114.8357,4848.0
2018-11-21 13:10:00,135.13,135.17,135.1,135.15,3019.0,114.8357,114.8697,114.8102,114.8527,3019.0
2018-11-21 13:15:00,135.17,135.17,134.91,135.08,11879.0,114.8697,114.8697,114.6487,114.7932,11879.0
2018-11-21 13:20:00,135.06,135.06,134.83,134.86,2968.0,114.7762,114.7762,114.5807,114.6062,2968.0
2018-11-21 13:25:00,134.83,134.89,134.73,134.74,8028.0,114.5807,114.6317,114.4957,114.5042,8028.0
2018-11-21 13:30:00,134.72,134.8,134.58,134.61,12117.0,114.4873,114.5552,114.3683,114.3938,12117.0
2018-11-21 13:35:00,134.58,134.76,134.57,134.69,6900.0,114.3683,114.5212,114.3598,114.4618,6900.0
2018-11-21 13:40:00,134.69,134.97,134.69,134.97,4578.0,114.4618,114.6997,114.4618,114.6997,4578.0
2018-11-21 13:45:00,135.03,135.03,134.89,134.93,4671.0,114.7507,114.7507,114.6317,114.6657,4671.0
2018-11-21 13:50:00,134.95,134.95,134.64,134.68,16507.0,114.6827,114.6827,114.4193,114.4533,16507.0
2018-11-21 13:55:00,134.67,134.75,134.6,134.75,4339.0,114.4448,114.5127,114.3853,114.5127,4339.0
2018-11-21 14:00:00,134.79,134.81,134.6,134.67,3545.0,114.5467,114.5637,114.3853,114.4448,3545.0
2018-11-21 14:05:00,134.66,134.72,134.58,134.59,6001.0,114.4363,114.4873,114.3683,114.3768,6001.0
2018-11-21 14:10:00,134.54,134.6,134.45,134.52,4697.0,114.3343,114.3853,114.2578,114.3173,4697.0
2018-11-21 14:15:00,134.49,134.53,134.39,134.42,6472.0,114.2918,114.3258,114.2068,114.2323,6472.0
2018-11-21 14:20:00,134.4,134.55,134.39,134.53,5421.0,114.2153,114.3428,114.2068,114.3258,5421.0
2018-11-21 14:25:00,134.5,134.61,134.48,134.48,8540.0,114.3003,114.3938,114.2833,114.2833,8540.0
2018-11-21 14:30:00,134.51,134.65,134.47,134.63,7803.0,114.3088,114.4278,114.2748,114.4108,7803.0
2018-11-21 14:35:00,134.64,134.76,134.59,134.65,7452.0,114.4193,114.5212,114.3768,114.4278,7452.0
2018-11-21 14:40:00,134.66,134.83,134.66,134.81,7527.0,114.4363,114.5807,114.4363,114.5637,7527.0
2018-11-21 14:45:00,134.85,134.89,134.71,134.85,8409.0,114.5977,114.6317,114.4788,114.5977,8409.0
2018-11-21 14:50:00,134.84,134.85,134.72,134.74,4310.0,114.5892,114.5977,114.4873,114.5042,4310.0
2018-11-21 14:55:00,134.74,134.74,134.59,134.65,7015.0,114.5042,114.5042,114.3768,114.4278,7015.0
2018-11-21 15:00:00,134.66,134.78,134.56,134.64,9243.0,114.4363,114.5382,114.3513,114.4193,9243.0
2018-11-21 15:05:00,134.65,134.82,134.64,134.82,8554.0,114.4278,114.5722,114.4193,114.5722,8554.0
2018-11-21 15:10:00,134.84,134.84,134.65,134.65,7594.0,114.5892,114.5892,114.4278,114.4278,7594.0
2018-11-21 15:15:00,134.67,134.85,134.59,134.6,6895.0,114.4448,114.5977,114.3768,114.3853,6895.0
2018-11-21 15:20:00,134.6,134.65,134.48,134.65,6787.0,114.3853,114.4278,114.2833,114.4278,6787.0
2018-11-21 15:25:00,134.65,134.83,134.62,134.65,13662.0,114.4278,114.5807,114.4023,114.4278,13662.0
2018-11-21 15:30:00,134.59,134.6,134.25,134.41,16380.0,114.3768,114.3853,114.0878,114.2238,16380.0
2018-11-21 15:35:00,134.4,134.45,134.26,134.26,14769.0,114.2153,114.2578,114.0963,114.0963,14769.0
2018-11-21 15:40:00,134.25,134.34,134.16,134.18,21270.0,114.0878,114.1643,114.0114,114.0284,21270.0
2018-11-21 15:45:00,134.16,134.39,134.14,134.29,24537.0,114.0114,114.2068,113.9944,114.1218,24537.0
2018-11-21 15:50:00,134.29,134.34,134.21,134.24,33501.0,114.1218,114.1643,114.0538,114.0793,33501.0
2018-11-21 15:55:00,134.24,134.34,134.02,134.06,73901.0,114.0793,114.1643,113.8924,113.9264,73901.0
2018-11-23 09:30:00,132.92,133.5,132.88,133.31,10384.0,112.9576,113.4505,112.9236,113.289,10384.0
2018-11-23 09:35:00,133.3,133.3,132.94,133.03,2454.0,113.2805,113.2805,112.9746,113.0511,2454.0
2018-11-23 09:40:00,132.91,133.29,132.85,133.29,4100.0,112.9491,113.272,112.8981,113.272,4100.0
2018-11-23 09:45:00,133.15,133.3,133.07,133.28,1190.0,113.153,113.2805,113.0851,113.2635,1190.0
2018-11-23 09:50:00,133.24,133.46,133.08,133.36,1855.0,113.2295,113.4165,113.0936,113.3315,1855.0
2018-11-23 09:55:00,133.46,133.99,133.41,133.85,8205.0,113.4165,113.8669,113.374,113.7479,8205.0
2018-11-23 10:00:00,133.8,134.26,133.8,133.99,3269.0,113.7054,114.0963,113.7054,113.8669,3269.0
2018-11-23 10:05:00,134.13,134.15,134.04,134.13,1445.0,113.9859,114.0029,113.9094,113.9859,1445.0
2018-11-23 10:10:00,134.07,134.13,133.8,133.95,4075.0,113.9349,113.9859,113.7054,113.8329,4075.0
2018-11-23 10:15:00,133.96,133.96,133.78,133.88,3113.0,113.8414,113.8414,113.6884,113.7734,3113.0
2018-11-23 10:20:00,133.92,134.03,133.69,134.01,6893.0,113.8074,113.9009,113.6119,113.8839,6893.0
2018-11-23 10:25:00,134.03,134.16,133.91,133.99,6612.0,113.9009,114.0114,113.7989,113.8669,6612.0
2018-11-23 10:30:00,134.03,134.14,133.95,134.14,2658.0,113.9009,113.9944,113.8329,113.9944,2658.0
2018-11-23 10:35:00,134.19,134.4,134.17,134.17,2100.0,114.0368,114.2153,114.0199,114.0199,2100.0
2018-11-23 10:40:00,134.14,134.14,133.97,134.13,1500.0,113.9944,113.9944,113.8499,113.9859,1500.0
2018-11-23 10:45:00,134.05,134.23,134.04,134.17,2061.0,113.9179,114.0708,113.9094,114.0199,2061.0
2018-11-23 10:50:00,134.26,134.48,134.24,134.24,5702.0,114.0963,114.2833,114.0793,114.0793,5702.0
2018-11-23 10:55:00,134.2,134.2,133.92,133.92,2600.0,114.0453,114.0453,113.8074,113.8074,2600.0
2018-11-23 11:00:00,133.97,134.4,133.97,134.14,6907.0,113.8499,114.2153,113.8499,113.9944,6907.0
2018-11-23 11:05:00,134.16,134.57,134.16,134.47,5431.0,114.0114,114.3598,114.0114,114.2748,5431.0
2018-11-23 11:10:00,134.5,134.69,134.4,134.64,14118.0,114.3003,114.4618,114.2153,114.4193,14118.0
2018-11-23 11:15:00,134.63,134.78,134.46,134.46,4575.0,114.4108,114.5382,114.2663,114.2663,4575.0
2018-11-23 11:20:00,134.49,134.51,134.3,134.38,4746.0,114.2918,114.3088,114.1303,114.1983,4746.0
2018-11-23 11:25:00,134.43,134.69,134.43,134.56,2922.0,114.2408,114.4618,114.2408,114.3513,2922.0
2018-11-23 11:30:00,134.59,134.59,134.34,134.46,3469.0,114.3768,114.3768,114.1643,114.2663,3469.0
2018-11-23 11:35:00,134.48,134.5,134.25,134.33,12149.0,114.2833,114.3003,114.0878,114.1558,12149.0
2018-11-23 11:40:00,134.33,134.48,134.29,134.44,4301.0,114.1558,114.2833,114.1218,114.2493,4301.0
2018-11-23 11:45:00,134.49,135.0,134.49,134.91,3151.0,114.2918,114.7252,114.2918,114.6487,3151.0
2018-11-23 11:50:00,134.89,134.94,134.6,134.67,6465.0,114.6317,114.6742,114.3853,114.4448,6465.0
2018-11-23 11:55:00,134.57,134.59,134.08,134.14,6094.0,114.3598,114.3768,113.9434,113.9944,6094.0
2018-11-23 12:00:00,134.18,134.18,133.92,133.92,3673.0,114.0284,114.0284,113.8074,113.8074,3673.0
2018-11-23 12:05:00,133.99,134.04,133.88,133.99,2800.0,113.8669,113.9094,113.7734,113.8669,2800.0
2018-11-23 12:10:00,133.9,134.1,133.88,134.1,2980.0,113.7904,113.9604,113.7734,113.9604,2980.0
2018-11-23 12:15:00,134.06,134.39,134.06,134.27,6976.0,113.9264,114.2068,113.9264,114.1048,6976.0
2018-11-23 12:20:00,134.31,134.39,134.14,134.14,4853.0,114.1388,114.2068,113.9944,113.9944,4853.0
2018-11-23 12:25:00,134.16,134.18,134.06,134.06,6086.0,114.0114,114.0284,113.9264,113.9264,6086.0
2018-11-23 12:30:00,134.04,134.25,133.94,134.25,9314.0,113.9094,114.0878,113.8244,114.0878,9314.0
2018-11-23 12:35:00,134.2,134.59,134.2,134.53,8709.0,114.0453,114.3768,114.0453,114.3258,8709.0
2018-11-23 12:40:00,134.57,134.57,134.46,134.48,2511.0,114.3598,114.3598,114.2663,114.2833,2511.0
2018-11-23 12:45:00,134.51,134.59,134.25,134.31,10834.0,114.3088,114.3768,114.0878,114.1388,10834.0
2018-11-23 12:50:00,134.29,134.29,134.12,134.2,33765.0,114.1218,114.1218,113.9774,114.0453,33765.0
2018-11-23 12:55:00,134.19,134.28,134.15,134.27,59503.0,114.0368,114.1133,114.0029,114.1048,59503.0
2018-11-26 09:30:00,135.01,135.25,134.46,134.59,15942.0,114.7337,114.9377,114.2663,114.3768,15942.0
2018-11-26 09:35:00,134.78,135.2,134.63,135.16,6248.0,114.5382,114.8952,114.4108,114.8612,6248.0
2018-11-26 09:40:00,135.31,135.56,135.31,135.46,3415.0,114.9886,115.2011,114.9886,115.1161,3415.0
2018-11-26 09:45:00,135.3,135.58,135.25,135.46,2598.0,114.9801,115.2181,114.9377,115.1161,2598.0
2018-11-26 09:50:00,135.46,135.46,134.91,134.91,3626.0,115.1161,115.1161,114.6487,114.6487,3626.0
2018-11-26 09:55:00,134.99,135.56,134.96,135.5,10367.0,114.7167,115.2011,114.6912,115.1501,10367.0
2018-11-26 10:00:00,135.36,135.36,135.09,135.21,6397.0,115.0311,115.0311,114.8017,114.9037,6397.0
2018-11-26 10:05:00,135.33,135.6,135.33,135.6,4400.0,115.0056,115.2351,115.0056,115.2351,4400.0
2018-11-26 10:10:00,135.54,135.7,135.46,135.48,7392.0,115.1841,115.3201,115.1161,115.1331,7392.0
2018-11-26 10:15:00,135.49,135.66,135.49,135.64,3654.0,115.1416,115.2861,115.1416,115.2691,3654.0
2018-11-26 10:20:00,135.6,135.65,135.43,135.51,7013.0,115.2351,115.2776,115.0906,115.1586,7013.0
2018-11-26 10:25:00,135.54,135.57,135.15,135.37,7028.0,115.1841,115.2096,114.8527,115.0396,7028.0
2018-11-26 10:30:00,135.38,135.42,135.0,135.0,2300.0,115.0481,115.0821,114.7252,114.7252,2300.0
2018-11-26 10:35:00,134.98,135.06,134.72,134.74,10129.0,114.7082,114.7762,114.4873,114.5042,10129.0
2018-11-26 10:40:00,134.69,135.03,134.68,134.87,8888.0,114.4618,114.7507,114.4533,114.6147,8888.0
2018-11-26 10:45:00,134.84,134.93,134.77,134.81,2900.0,114.5892,114.6657,114.5297,114.5637,2900.0
2018-11-26 10:50:00,134.81,135.08,134.81,135.08,3324.0,114.5637,114.7932,114.5637,114.7932,3324.0
2018-11-26 10:55:00,135.06,135.16,134.94,135.07,4370.0,114.7762,114.8612,114.6742,114.7847,4370.0
2018-11-26 11:00:00,134.98,135.08,134.93,134.93,6871.0,114.7082,114.7932,114.6657,114.6657,6871.0
2018-11-26 11:05:00,134.92,135.05,134.87,134.96,4423.0,114.6572,114.7677,114.6147,114.6912,4423.0
2018-11-26 11:10:00,134.93,135.05,134.78,135.04,6772.0,114.6657,114.7677,114.5382,114.7592,6772.0
2018-11-26 11:15:00,135.03,135.03,134.57,134.59,5536.0,114.7507,114.7507,114.3598,114.3768,5536.0
2018-11-26 11:20:00,134.6,134.89,134.59,134.89,7162.0,114.3853,114.6317,114.3768,114.6317,7162.0
2018-11-26 11:25:00,134.86,135.05,134.81,134.98,7967.0,114.6062,114.7677,114.5637,114.7082,7967.0
2018-11-26 11:30:00,134.92,135.16,134.85,135.12,9071.0,114.6572,114.8612,114.5977,114.8272,9071.0
2018-11-26 11:35:00,135.08,135.26,135.01,135.11,14425.0,114.7932,114.9462,114.7337,114.8187,14425.0
2018-11-26 11:40:00,135.08,135.16,134.63,134.68,5675.0,114.7932,114.8612,114.4108,114.4533,5675.0
2018-11-26 11:45:00,134.67,134.7,134.57,134.63,4019.0,114.4448,114.4703,114.3598,114.4108,4019.0
2018-11-26 11:50:00,134.65,134.83,134.63,134.81,4480.0,114.4278,114.5807,114.4108,114.5637,4480.0
2018-11-26 11:55:00,134.8,134.85,134.69,134.75,4850.0,114.5552,114.5977,114.4618,114.5127,4850.0
2018-11-26 12:00:00,134.76,134.76,134.5,134.52,9478.0,114.5212,114.5212,114.3003,114.3173,9478.0
2018-11-26 12:05:00,134.53,134.83,134.52,134.83,5813.0,114.3258,114.5807,114.3173,114.5807,5813.0
2018-11-26 12:10:00,134.88,134.9,134.65,134.86,13424.0,114.6232,114.6402,114.4278,114.6062,13424.0
2018-11-26 12:15:00,134.8,134.9,134.76,134.79,6481.0,114.5552,114.6402,114.5212,114.5467,6481.0
2018-11-26 12:20:00,134.75,134.76,134.63,134.75,3365.0,114.5127,114.5212,114.4108,114.5127,3365.0
2018-11-26 12:25:00,134.75,134.76,134.55,134.59,3144.0,114.5127,114.5212,114.3428,114.3768,3144.0
2018-11-26 12:30:00,134.56,134.61,134.46,134.5,8033.0,114.3513,114.3938,114.2663,114.3003,8033.0
2018-11-26 12:35:00,134.46,134.46,134.24,134.38,5415.0,114.2663,114.2663,114.0793,114.1983,5415.0
2018-11-26 12:40:00,134.36,134.41,134.27,134.41,2300.0,114.1813,114.2238,114.1048,114.2238,2300.0
2018-11-26 12:45:00,134.44,134.56,134.37,134.48,9079.0,114.2493,114.3513,114.1898,114.2833,9079.0
2018-11-26 12:50:00,134.49,134.54,134.38,134.45,4940.0,114.2918,114.3343,114.1983,114.2578,4940.0
2018-11-26 12:55:00,134.47,134.54,134.41,134.48,3701.0,114.2748,114.3343,114.2238,114.2833,3701.0
2018-11-26 13:00:00,134.41,134.44,134.35,134.36,2694.0,114.2238,114.2493,114.1728,114.1813,2694.0
2018-11-26 13:05:00,134.34,134.71,134.34,134.68,9696.0,114.1643,114.4788,114.1643,114.4533,9696.0
2018-11-26 13:10:00,134.65,134.79,134.59,134.61,6597.0,114.4278,114.5467,114.3768,114.3938,6597.0
2018-11-26 13:15:00,134.61,134.76,134.55,134.72,3228.0,114.3938,114.5212,114.3428,114.4873,3228.0
2018-11-26 13:20:00,134.67,134.84,134.65,134.76,7096.0,114.4448,114.5892,114.4278,114.5212,7096.0
2018-11-26 13:25:00,134.69,134.69,134.5,134.66,5979.0,114.4618,114.4618,114.3003,114.4363,5979.0
2018-11-26 13:30:00,134.61,134.67,134.59,134.61,2325.0,114.3938,114.4448,114.3768,114.3938,2325.0
2018-11-26 13:35:00,134.59,134.6,134.45,134.58,3400.0,114.3768,114.3853,114.2578,114.3683,3400.0
2018-11-26 13:40:00,134.57,134.72,134.48,134.67,5500.0,114.3598,114.4873,114.2833,114.4448,5500.0
2018-11-26 13:45:00,134.68,134.93,134.68,134.93,8125.0,114.4533,114.6657,114.4533,114.6657,8125.0
2018-11-26 13:50:00,134.88,134.89,134.8,134.84,4816.0,114.6232,114.6317,114.5552,114.5892,4816.0
2018-11-26 13:55:00,134.89,134.91,134.8,134.91,2839.0,114.6317,114.6487,114.5552,114.6487,2839.0
2018-11-26 14:00:00,134.87,134.87,134.74,134.81,7056.0,114.6147,114.6147,114.5042,114.5637,7056.0
2018-11-26 14:05:00,134.75,134.9,134.72,134.87,4732.0,114.5127,114.6402,114.4873,114.6147,4732.0
2018-11-26 14:10:00,134.92,135.11,134.89,135.07,8673.0,114.6572,114.8187,114.6317,114.7847,8673.0
2018-11-26 14:15:00,135.08,135.39,135.07,135.33,11372.0,114.7932,115.0566,114.7847,115.0056,11372.0
2018-11-26 14:20:00,135.37,135.44,135.3,135.38,6984.0,115.0396,115.0991,114.9801,115.0481,6984.0
2018-11-26 14:25:00,135.34,135.55,135.33,135.45,4800.0,115.0141,115.1926,115.0056,115.1076,4800.0
2018-11-26 14:30:00,135.43,135.55,135.43,135.5,11043.0,115.0906,115.1926,115.0906,115.1501,11043.0
2018-11-26 14:35:00,135.5,135.51,135.39,135.4,4519.0,115.1501,115.1586,115.0566,115.0651,4519.0
2018-11-26 14:40:00,135.43,135.43,135.32,135.34,6062.0,115.0906,115.0906,114.9971,115.0141,6062.0
2018-11-26 14:45:00,135.33,135.4,135.21,135.3,9148.0,115.0056,115.0651,114.9037,114.9801,9148.0
2018-11-26 14:50:00,135.3,135.41,135.25,135.41,7045.0,114.9801,115.0736,114.9377,115.0736,7045.0
2018-11-26 14:55:00,135.39,135.5,135.33,135.5,2700.0,115.0566,115.1501,115.0056,115.1501,2700.0
2018-11-26 15:00:00,135.53,135.54,135.38,135.5,5309.0,115.1756,115.1841,115.0481,115.1501,5309.0
2018-11-26 15:05:00,135.47,135.49,135.3,135.3,4820.0,115.1246,115.1416,114.9801,114.9801,4820.0
2018-11-26 15:10:00,135.3,135.5,135.24,135.49,15167.0,114.9801,115.1501,114.9292,115.1416,15167.0
2018-11-26 15:15:00,135.45,135.52,135.37,135.41,9228.0,115.1076,115.1671,115.0396,115.0736,9228.0
2018-11-26 15:20:00,135.43,135.44,135.29,135.29,7098.0,115.0906,115.0991,114.9716,114.9716,7098.0
2018-11-26 15:25:00,135.29,135.45,135.29,135.38,7569.0,114.9716,115.1076,114.9716,115.0481,7569.0
2018-11-26 15:30:00,135.4,135.74,135.4,135.74,13886.0,115.0651,115.3541,115.0651,115.3541,13886.0
2018-11-26 15:35:00,135.73,135.82,135.59,135.71,27597.0,115.3456,115.422,115.2266,115.3286,27597.0
2018-11-26 15:40:00,135.74,135.85,135.65,135.83,20653.0,115.3541,115.4475,115.2776,115.4305,20653.0
2018-11-26 15:45:00,135.86,136.04,135.85,135.89,35513.0,115.456,115.609,115.4475,115.4815,35513.0
2018-11-26 15:50:00,135.89,135.96,135.76,135.76,28981.0,115.4815,115.541,115.3711,115.3711,28981.0
2018-11-26 15:55:00,135.76,135.9,135.76,135.9,69441.0,115.3711,115.49,115.3711,115.49,69441.0
2018-11-27 09:30:00,135.11,135.81,135.07,135.37,17777.0,114.8187,115.4136,114.7847,115.0396,17777.0
2018-11-27 09:35:00,135.2,135.4,134.85,134.93,5336.0,114.8952,115.0651,114.5977,114.6657,5336.0
2018-11-27 09:40:00,134.96,134.96,133.69,133.8,57831.0,114.6912,114.6912,113.6119,113.7054,57831.0
2018-11-27 09:45:00,133.87,134.24,133.82,134.0,29644.0,113.7649,114.0793,113.7224,113.8754,29644.0
2018-11-27 09:50:00,133.98,133.98,133.55,133.55,12306.0,113.8584,113.8584,113.493,113.493,12306.0
2018-11-27 09:55:00,133.55,133.91,133.25,133.86,13693.0,113.493,113.7989,113.238,113.7564,13693.0
2018-11-27 10:00:00,133.78,134.05,133.7,133.8,10429.0,113.6884,113.9179,113.6204,113.7054,10429.0
2018-11-27 10:05:00,133.81,134.14,133.81,134.01,8476.0,113.7139,113.9944,113.7139,113.8839,8476.0
2018-11-27 10:10:00,134.08,134.52,134.08,134.37,7202.0,113.9434,114.3173,113.9434,114.1898,7202.0
2018-11-27 10:15:00,134.37,134.45,134.12,134.25,11082.0,114.1898,114.2578,113.9774,114.0878,11082.0
2018-11-27 10:20:00,134.31,134.31,133.91,134.11,15205.0,114.1388,114.1388,113.7989,113.9689,15205.0
2018-11-27 10:25:00,134.11,134.21,133.95,134.18,11853.0,113.9689,114.0538,113.8329,114.0284,11853.0
2018-11-27 10:30:00,134.18,134.33,133.96,134.32,9412.0,114.0284,114.1558,113.8414,114.1473,9412.0
2018-11-27 10:35:00,134.34,134.37,133.67,133.7,7140.0,114.1643,114.1898,113.5949,113.6204,7140.0
2018-11-27 10:40:00,133.68,133.8,133.62,133.72,15642.0,113.6034,113.7054,113.5525,113.6374,15642.0
2018-11-27 10:45:00,133.72,133.91,133.66,133.78,20458.0,113.6374,113.7989,113.5864,113.6884,20458.0
2018-11-27 10:50:00,133.84,134.55,133.81,134.49,23159.0,113.7394,114.3428,113.7139,114.2918,23159.0
2018-11-27 10:55:00,134.53,134.7,134.36,134.48,9781.0,114.3258,114.4703,114.1813,114.2833,9781.0
2018-11-27 11:00:00,134.51,134.95,134.48,134.87,9751.0,114.3088,114.6827,114.2833,114.6147,9751.0
2018-11-27 11:05:00,134.87,134.87,134.44,134.47,7764.0,114.6147,114.6147,114.2493,114.2748,7764.0
2018-11-27 11:10:00,134.41,134.52,134.28,134.46,10182.0,114.2238,114.3173,114.1133,114.2663,10182.0
2018-11-27 11:15:00,134.49,134.59,134.36,134.42,9812.0,114.2918,114.3768,114.1813,114.2323,9812.0
2018-11-27 11:20:00,134.38,134.43,134.18,134.18,7100.0,114.1983,114.2408,114.0284,114.0284,7100.0
2018-11-27 11:25:00,134.24,134.35,134.1,134.25,11977.0,114.0793,114.1728,113.9604,114.0878,11977.0
2018-11-27 11:30:00,134.24,134.44,134.16,134.26,9156.0,114.0793,114.2493,114.0114,114.0963,9156.0
2018-11-27 11:35:00,134.26,134.41,134.17,134.41,6616.0,114.0963,114.2238,114.0199,114.2238,6616.0
2018-11-27 11:40:00,134.44,134.5,134.21,134.36,6025.0,114.2493,114.3003,114.0538,114.1813,6025.0
2018-11-27 11:45:00,134.35,134.36,134.23,134.35,8232.0,114.1728,114.1813,114.0708,114.1728,8232.0
2018-11-27 11:50:00,134.37,134.68,134.35,134.68,4630.0,114.1898,114.4533,114.1728,114.4533,4630.0
2018-11-27 11:55:00,134.7,134.82,134.64,134.65,5400.0,114.4703,114.5722,114.4193,114.4278,5400.0
2018-11-27 12:00:00,134.66,134.72,134.54,134.71,5757.0,114.4363,114.4873,114.3343,114.4788,5757.0
2018-11-27 12:05:00,134.67,134.79,134.65,134.74,5560.0,114.4448,114.5467,114.4278,114.5042,5560.0
2018-11-27 12:10:00,134.79,134.83,134.69,134.72,5141.0,114.5467,114.5807,114.4618,114.4873,5141.0
2018-11-27 12:15:00,134.68,134.86,134.64,134.85,7976.0,114.4533,114.6062,114.4193,114.5977,7976.0
2018-11-27 12:20:00,134.78,134.9,134.74,134.82,4926.0,114.5382,114.6402,114.5042,114.5722,4926.0
2018-11-27 12:25:00,134.8,134.83,134.54,134.57,7624.0,114.5552,114.5807,114.3343,114.3598,7624.0
2018-11-27 12:30:00,134.48,134.61,134.28,134.47,8373.0,114.2833,114.3938,114.1133,114.2748,8373.0
2018-11-27 12:35:00,134.51,134.84,134.43,134.84,3034.0,114.3088,114.5892,114.2408,114.5892,3034.0
2018-11-27 12:40:00,134.82,134.99,134.77,134.91,4059.0,114.5722,114.7167,114.5297,114.6487,4059.0
2018-11-27 12:45:00,134.92,134.95,134.73,134.75,5003.0,114.6572,114.6827,114.4957,114.5127,5003.0
2018-11-27 12:50:00,134.75,134.76,134.62,134.69,3200.0,114.5127,114.5212,114.4023,114.4618,3200.0
2018-11-27 12:55:00,134.76,134.83,134.65,134.65,3386.0,114.5212,114.5807,114.4278,114.4278,3386.0
2018-11-27 13:00:00,134.65,134.81,134.61,134.61,3906.0,114.4278,114.5637,114.3938,114.3938,3906.0
2018-11-27 13:05:00,134.71,134.75,134.68,134.72,2850.0,114.4788,114.5127,114.4533,114.4873,2850.0
2018-11-27 13:10:00,134.76,134.77,134.58,134.74,6635.0,114.5212,114.5297,114.3683,114.5042,6635.0
2018-11-27 13:15:00,134.84,135.03,134.47,134.66,15266.0,114.5892,114.7507,114.2748,114.4363,15266.0
2018-11-27 13:20:00,134.68,134.8,134.59,134.78,9695.0,114.4533,114.5552,114.3768,114.5382,9695.0
2018-11-27 13:25:00,134.83,135.11,134.72,134.97,25760.0,114.5807,114.8187,114.4873,114.6997,25760.0
2018-11-27 13:30:00,135.0,135.04,134.88,134.91,11394.0,114.7252,114.7592,114.6232,114.6487,11394.0
2018-11-27 13:35:00,134.95,135.04,134.78,134.96,18581.0,114.6827,114.7592,114.5382,114.6912,18581.0
2018-11-27 13:40:00,134.94,135.03,134.8,134.84,10856.0,114.6742,114.7507,114.5552,114.5892,10856.0
2018-11-27 13:45:00,134.83,134.88,134.79,134.81,7763.0,114.5807,114.6232,114.5467,114.5637,7763.0
2018-11-27 13:50:00,134.83,134.85,134.65,134.67,6234.0,114.5807,114.5977,114.4278,114.4448,6234.0
2018-11-27 13:55:00,134.64,135.04,134.64,135.03,5512.0,114.4193,114.7592,114.4193,114.7507,5512.0
2018-11-27 14:00:00,135.01,135.12,134.87,135.12,7707.0,114.7337,114.8272,114.6147,114.8272,7707.0
2018-11-27 14:05:00,135.16,135.36,135.15,135.18,11292.0,114.8612,115.0311,114.8527,114.8782,11292.0
2018-11-27 14:10:00,135.21,135.42,135.14,135.34,10269.0,114.9037,115.0821,114.8442,115.0141,10269.0
2018-11-27 14:15:00,135.35,135.39,135.17,135.17,7200.0,115.0226,115.0566,114.8697,114.8697,7200.0
2018-11-27 14:20:00,135.17,135.33,135.13,135.27,12825.0,114.8697,115.0056,114.8357,114.9547,12825.0
2018-11-27 14:25:00,135.3,135.34,135.14,135.25,7300.0,114.9801,115.0141,114.8442,114.9377,7300.0
2018-11-27 14:30:00,135.3,135.37,135.23,135.37,8361.0,114.9801,115.0396,114.9207,115.0396,8361.0
2018-11-27 14:35:00,135.34,135.52,135.34,135.35,8384.0,115.0141,115.1671,115.0141,115.0226,8384.0
2018-11-27 14:40:00,135.37,135.48,135.35,135.42,10401.0,115.0396,115.1331,115.0226,115.0821,10401.0
2018-11-27 14:45:00,135.49,135.55,135.37,135.46,6961.0,115.1416,115.1926,115.0396,115.1161,6961.0
2018-11-27 14:50:00,135.47,135.55,135.39,135.46,7690.0,115.1246,115.1926,115.0566,115.1161,7690.0
2018-11-27 14:55:00,135.46,135.62,135.46,135.59,15488.0,115.1161,115.2521,115.1161,115.2266,15488.0
2018-11-27 15:00:00,135.57,135.74,135.52,135.71,8869.0,115.2096,115.3541,115.1671,115.3286,8869.0
2018-11-27 15:05:00,135.74,135.75,135.43,135.52,11954.0,115.3541,115.3626,115.0906,115.1671,11954.0
2018-11-27 15:10:00,135.51,135.57,135.42,135.54,11003.0,115.1586,115.2096,115.0821,115.1841,11003.0
2018-11-27 15:15:00,135.53,135.59,135.43,135.45,10718.0,115.1756,115.2266,115.0906,115.1076,10718.0
2018-11-27 15:20:00,135.47,135.6,135.45,135.58,12570.0,115.1246,115.2351,115.1076,115.2181,12570.0
2018-11-27 15:25:00,135.6,135.72,135.59,135.63,10511.0,115.2351,115.3371,115.2266,115.2606,10511.0
2018-11-27 15:30:00,135.64,135.76,135.54,135.74,20907.0,115.2691,115.3711,115.1841,115.3541,20907.0
2018-11-27 15:35:00,135.74,135.98,135.73,135.8,15369.0,115.3541,115.558,115.3456,115.4051,15369.0
2018-11-27 15:40:00,135.81,135.91,135.81,135.89,15277.0,115.4136,115.4985,115.4136,115.4815,15277.0
2018-11-27 15:45:00,135.89,136.04,135.84,136.01,25578.0,115.4815,115.609,115.439,115.5835,25578.0
2018-11-27 15:50:00,136.02,136.02,135.72,135.75,29201.0,115.592,115.592,115.3371,115.3626,29201.0
2018-11-27 15:55:00,135.74,135.9,135.72,135.9,61658.0,115.3541,115.49,115.3371,115.49,61658.0
2018-11-28 09:30:00,136.74,136.98,136.04,136.04,15477.0,116.2039,116.4078,115.609,115.609,15477.0
2018-11-28 09:35:00,136.16,136.78,135.89,136.75,4898.0,115.711,116.2379,115.4815,116.2124,4898.0
2018-11-28 09:40:00,136.76,136.82,136.11,136.11,5724.0,116.2209,116.2719,115.6685,115.6685,5724.0
2018-11-28 09:45:00,136.06,136.17,135.8,136.06,8572.0,115.626,115.7195,115.4051,115.626,8572.0
2018-11-28 09:50:00,135.95,136.05,135.46,135.56,4321.0,115.5325,115.6175,115.1161,115.2011,4321.0
2018-11-28 09:55:00,135.6,135.79,135.55,135.74,2200.0,115.2351,115.3966,115.1926,115.3541,2200.0
2018-11-28 10:00:00,135.59,135.75,135.27,135.3,5263.0,115.2266,115.3626,114.9547,114.9801,5263.0
2018-11-28 10:05:00,135.25,135.25,134.93,135.14,6178.0,114.9377,114.9377,114.6657,114.8442,6178.0
2018-11-28 10:10:00,135.24,135.25,134.92,134.96,3132.0,114.9292,114.9377,114.6572,114.6912,3132.0
2018-11-28 10:15:00,134.85,135.04,134.85,134.99,3367.0,114.5977,114.7592,114.5977,114.7167,3367.0
2018-11-28 10:20:00,134.87,135.09,134.53,134.59,10113.0,114.6147,114.8017,114.3258,114.3768,10113.0
2018-11-28 10:25:00,134.58,134.59,134.31,134.58,4644.0,114.3683,114.3768,114.1388,114.3683,4644.0
2018-11-28 10:30:00,134.58,134.79,134.46,134.79,5962.0,114.3683,114.5467,114.2663,114.5467,5962.0
2018-11-28 10:35:00,134.79,135.02,134.76,134.98,7742.0,114.5467,114.7422,114.5212,114.7082,7742.0
2018-11-28 10:40:00,134.91,135.02,134.81,134.99,4746.0,114.6487,114.7422,114.5637,114.7167,4746.0
2018-11-28 10:45:00,134.91,134.98,134.76,134.87,5281.0,114.6487,114.7082,114.5212,114.6147,5281.0
2018-11-28 10:50:00,134.9,135.15,134.87,135.14,5753.0,114.6402,114.8527,114.6147,114.8442,5753.0
2018-11-28 10:55:00,135.14,135.2,135.07,135.14,4649.0,114.8442,114.8952,114.7847,114.8442,4649.0
2018-11-28 11:00:00,135.09,135.47,135.08,135.47,6965.0,114.8017,115.1246,114.7932,115.1246,6965.0
2018-11-28 11:05:00,135.5,135.82,135.49,135.79,6534.0,115.1501,115.422,115.1416,115.3966,6534.0
2018-11-28 11:10:00,135.81,135.82,135.41,135.53,10928.0,115.4136,115.422,115.0736,115.1756,10928.0
2018-11-28 11:15:00,135.53,135.54,135.44,135.51,6778.0,115.1756,115.1841,115.0991,115.1586,6778.0
2018-11-28 11:20:00,135.52,135.63,135.4,135.56,20465.0,115.1671,115.2606,115.0651,115.2011,20465.0
2018-11-28 11:25:00,135.57,135.61,135.39,135.57,11093.0,115.2096,115.2436,115.0566,115.2096,11093.0
2018-11-28 11:30:00,135.55,135.58,135.49,135.51,8581.0,115.1926,115.2181,115.1416,115.1586,8581.0
2018-11-28 11:35:00,135.48,135.57,135.37,135.51,5437.0,115.1331,115.2096,115.0396,115.1586,5437.0
2018-11-28 11:40:00,135.51,135.51,135.3,135.35,5900.0,115.1586,115.1586,114.9801,115.0226,5900.0
2018-11-28 11:45:00,135.37,135.46,135.33,135.39,5355.0,115.0396,115.1161,115.0056,115.0566,5355.0
2018-11-28 11:50:00,135.39,135.59,135.34,135.51,7178.0,115.0566,115.2266,115.0141,115.1586,7178.0
2018-11-28 11:55:00,135.48,135.56,135.31,135.5,5199.0,115.1331,115.2011,114.9886,115.1501,5199.0
2018-11-28 12:00:00,135.54,136.47,135.51,136.42,22196.0,115.1841,115.9744,115.1586,115.9319,22196.0
2018-11-28 12:05:00,136.47,136.99,136.43,136.87,14985.0,115.9744,116.4163,115.9404,116.3144,14985.0
2018-11-28 12:10:00,136.87,136.88,136.56,136.78,13459.0,116.3144,116.3229,116.0509,116.2379,13459.0
2018-11-28 12:15:00,136.78,136.87,136.48,136.69,10385.0,116.2379,116.3144,115.9829,116.1614,10385.0
2018-11-28 12:20:00,136.71,136.81,136.61,136.71,13818.0,116.1784,116.2634,116.0934,116.1784,13818.0
2018-11-28 12:25:00,136.72,136.86,136.66,136.77,6198.0,116.1869,116.3059,116.1359,116.2294,6198.0
2018-11-28 12:30:00,136.8,136.89,136.59,136.7,7499.0,116.2549,116.3314,116.0764,116.1699,7499.0
2018-11-28 12:35:00,136.72,136.74,136.51,136.69,5711.0,116.1869,116.2039,116.0084,116.1614,5711.0
2018-11-28 12:40:00,136.69,136.69,136.57,136.69,8000.0,116.1614,116.1614,116.0594,116.1614,8000.0
2018-11-28 12:45:00,136.65,136.88,136.65,136.87,6471.0,116.1274,116.3229,116.1274,116.3144,6471.0
2018-11-28 12:50:00,136.87,136.96,136.84,136.92,6740.0,116.3144,116.3908,116.2889,116.3568,6740.0
2018-11-28 12:55:00,136.92,137.12,136.9,136.96,14518.0,116.3568,116.5268,116.3399,116.3908,14518.0
2018-11-28 13:00:00,137.06,137.06,136.78,136.8,7615.0,116.4758,116.4758,116.2379,116.2549,7615.0
2018-11-28 13:05:00,136.85,136.97,136.84,136.93,4783.0,116.2974,116.3993,116.2889,116.3653,4783.0
2018-11-28 13:10:00,136.94,137.11,136.92,137.09,4700.0,116.3738,116.5183,116.3568,116.5013,4700.0
2018-11-28 13:15:00,137.09,137.18,137.04,137.15,5210.0,116.5013,116.5778,116.4588,116.5523,5210.0
2018-11-28 13:20:00,137.16,137.16,137.03,137.06,2700.0,116.5608,116.5608,116.4503,116.4758,2700.0
2018-11-28 13:25:00,137.1,137.24,137.01,137.23,9908.0,116.5098,116.6288,116.4333,116.6203,9908.0
2018-11-28 13:30:00,137.19,137.37,137.17,137.37,8486.0,116.5863,116.7393,116.5693,116.7393,8486.0
2018-11-28 13:35:00,137.37,137.58,137.33,137.54,7468.0,116.7393,116.9177,116.7053,116.8837,7468.0
2018-11-28 13:40:00,137.51,137.76,137.51,137.56,8150.0,116.8582,117.0707,116.8582,116.9007,8150.0
2018-11-28 13:45:00,137.55,137.68,137.52,137.64,8089.0,116.8922,117.0027,116.8667,116.9687,8089.0
2018-11-28 13:50:00,137.64,137.66,137.27,137.33,4973.0,116.9687,116.9857,116.6543,116.7053,4973.0
2018-11-28 13:55:00,137.34,137.41,137.31,137.34,3056.0,116.7138,116.7733,116.6883,116.7138,3056.0
2018-11-28 14:00:00,137.33,137.52,137.31,137.51,8103.0,116.7053,116.8667,116.6883,116.8582,8103.0
2018-11-28 14:05:00,137.51,137.56,137.39,137.47,5695.0,116.8582,116.9007,116.7563,116.8242,5695.0
2018-11-28 14:10:00,137.5,137.51,137.41,137.45,4563.0,116.8497,116.8582,116.7733,116.8072,4563.0
2018-11-28 14:15:00,137.41,137.49,137.29,137.42,7792.0,116.7733,116.8412,116.6713,116.7818,7792.0
2018-11-28 14:20:00,137.46,137.46,137.25,137.35,6529.0,116.8157,116.8157,116.6373,116.7223,6529.0
2018-11-28 14:25:00,137.32,137.45,137.29,137.33,6843.0,116.6968,116.8072,116.6713,116.7053,6843.0
2018-11-28 14:30:00,137.39,137.42,137.31,137.38,5650.0,116.7563,116.7818,116.6883,116.7478,5650.0
2018-11-28 14:35:00,137.4,137.55,137.32,137.32,4775.0,116.7648,116.8922,116.6968,116.6968,4775.0
2018-11-28 14:40:00,137.37,137.48,137.36,137.42,7341.0,116.7393,116.8327,116.7308,116.7818,7341.0
2018-11-28 14:45:00,137.39,137.44,137.04,137.17,16969.0,116.7563,116.7988,116.4588,116.5693,16969.0
2018-11-28 14:50:00,137.19,137.37,137.19,137.25,4264.0,116.5863,116.7393,116.5863,116.6373,4264.0
2018-11-28 14:55:00,137.25,137.31,137.14,137.16,4870.0,116.6373,116.6883,116.5438,116.5608,4870.0
2018-11-28 15:00:00,137.14,137.17,136.99,137.04,10567.0,116.5438,116.5693,116.4163,116.4588,10567.0
2018-11-28 15:05:00,137.03,137.06,136.82,136.88,10244.0,116.4503,116.4758,116.2719,116.3229,10244.0
2018-11-28 15:10:00,136.89,137.1,136.82,137.1,6245.0,116.3314,116.5098,116.2719,116.5098,6245.0
2018-11-28 15:15:00,137.05,137.1,136.89,136.92,7423.0,116.4673,116.5098,116.3314,116.3568,7423.0
2018-11-28 15:20:00,136.93,137.36,136.93,137.36,8785.0,116.3653,116.7308,116.3653,116.7308,8785.0
2018-11-28 15:25:00,137.39,137.51,137.27,137.51,12213.0,116.7563,116.8582,116.6543,116.8582,12213.0
2018-11-28 15:30:00,137.46,137.71,137.39,137.71,15022.0,116.8157,117.0282,116.7563,117.0282,15022.0
2018-11-28 15:35:00,137.7,137.77,137.66,137.72,12443.0,117.0197,117.0792,116.9857,117.0367,12443.0
2018-11-28 15:40:00,137.73,137.76,137.64,137.69,13761.0,117.0452,117.0707,116.9687,117.0112,13761.0
2018-11-28 15:45:00,137.7,137.99,137.68,137.97,27924.0,117.0197,117.2662,117.0027,117.2492,27924.0
2018-11-28 15:50:00,137.97,137.99,137.87,137.88,25419.0,117.2492,117.2662,117.1642,117.1727,25419.0
2018-11-28 15:55:00,137.88,138.05,137.82,138.03,67983.0,117.1727,117.3171,117.1217,117.3001,67983.0
2018-11-29 09:30:00,137.99,138.02,137.51,137.57,12908.0,117.2662,117.2916,116.8582,116.9092,12908.0
2018-11-29 09:35:00,137.38,137.69,137.35,137.66,6702.0,116.7478,117.0112,116.7223,116.9857,6702.0
2018-11-29 09:40:00,137.61,138.0,137.56,137.88,6836.0,116.9432,117.2746,116.9007,117.1727,6836.0
2018-11-29 09:45:00,137.93,138.01,137.75,137.84,3226.0,117.2152,117.2831,117.0622,117.1387,3226.0
2018-11-29 09:50:00,137.69,137.69,137.15,137.24,3360.0,117.0112,117.0112,116.5523,116.6288,3360.0
2018-11-29 09:55:00,137.23,137.49,137.21,137.49,4367.0,116.6203,116.8412,116.6033,116.8412,4367.0
2018-11-29 10:00:00,137.48,137.63,137.18,137.18,8585.0,116.8327,116.9602,116.5778,116.5778,8585.0
2018-11-29 10:05:00,137.24,137.29,136.85,137.08,4009.0,116.6288,116.6713,116.2974,116.4928,4009.0
2018-11-29 10:10:00,137.0,137.2,136.97,137.18,4941.0,116.4248,116.5948,116.3993,116.5778,4941.0
2018-11-29 10:15:00,137.14,137.18,136.99,137.03,2904.0,116.5438,116.5778,116.4163,116.4503,2904.0
2018-11-29 10:20:00,136.97,137.02,136.85,136.99,4074.0,116.3993,116.4418,116.2974,116.4163,4074.0
2018-11-29 10:25:00,136.98,136.99,136.79,136.85,13757.0,116.4078,116.4163,116.2464,116.2974,13757.0
2018-11-29 10:30:00,136.84,137.39,136.83,137.3,16600.0,116.2889,116.7563,116.2804,116.6798,16600.0
2018-11-29 10:35:00,137.2,137.43,137.09,137.09,23579.0,116.5948,116.7903,116.5013,116.5013,23579.0
2018-11-29 10:40:00,137.12,137.3,136.32,136.4,27330.0,116.5268,116.6798,115.847,115.9149,27330.0
2018-11-29 10:45:00,136.4,136.45,135.91,135.91,12534.0,115.9149,115.9574,115.4985,115.4985,12534.0
2018-11-29 10:50:00,135.91,135.98,135.71,135.97,13515.0,115.4985,115.558,115.3286,115.5495,13515.0
2018-11-29 10:55:00,135.93,136.13,135.88,135.92,13772.0,115.5155,115.6855,115.473,115.507,13772.0
2018-11-29 11:00:00,135.88,136.11,135.85,136.04,16181.0,115.473,115.6685,115.4475,115.609,16181.0
2018-11-29 11:05:00,136.09,136.23,136.03,136.09,6735.0,115.6515,115.7705,115.6005,115.6515,6735.0
2018-11-29 11:10:00,136.06,136.19,135.89,136.13,11241.0,115.626,115.7365,115.4815,115.6855,11241.0
2018-11-29 11:15:00,136.1,136.2,136.07,136.11,7092.0,115.66,115.745,115.6345,115.6685,7092.0
2018-11-29 11:20:00,136.12,136.69,136.1,136.57,14131.0,115.677,116.1614,115.66,116.0594,14131.0
2018-11-29 11:25:00,136.55,136.75,136.43,136.68,10363.0,116.0424,116.2124,115.9404,116.1529,10363.0
2018-11-29 11:30:00,136.67,136.75,136.52,136.54,6984.0,116.1444,116.2124,116.0169,116.0339,6984.0
2018-11-29 11:35:00,136.53,136.73,136.48,136.73,12105.0,116.0254,116.1954,115.9829,116.1954,12105.0
2018-11-29 11:40:00,136.73,136.85,136.65,136.79,7735.0,116.1954,116.2974,116.1274,116.2464,7735.0
2018-11-29 11:45:00,136.74,136.94,136.68,136.78,28577.0,116.2039,116.3738,116.1529,116.2379,28577.0
2018-11-29 11:50:00,136.79,136.89,136.73,136.79,9885.0,116.2464,116.3314,116.1954,116.2464,9885.0
2018-11-29 11:55:00,136.81,136.89,136.6,136.83,9905.0,116.2634,116.3314,116.0849,116.2804,9905.0
2018-11-29 12:00:00,136.84,136.87,136.56,136.56,16482.0,116.2889,116.3144,116.0509,116.0509,16482.0
2018-11-29 12:05:00,136.58,136.58,136.41,136.46,16610.0,116.0679,116.0679,115.9234,115.9659,16610.0
2018-11-29 12:10:00,136.42,136.61,136.39,136.55,19698.0,115.9319,116.0934,115.9064,116.0424,19698.0
2018-11-29 12:15:00,136.53,136.72,136.53,136.56,5922.0,116.0254,116.1869,116.0254,116.0509,5922.0
2018-11-29 12:20:00,136.59,136.61,136.33,136.38,6469.0,116.0764,116.0934,115.8555,115.8979,6469.0
2018-11-29 12:25:00,136.33,136.39,136.22,136.36,6505.0,115.8555,115.9064,115.762,115.881,6505.0
2018-11-29 12:30:00,136.38,136.55,136.38,136.5,6863.0,115.8979,116.0424,115.8979,115.9999,6863.0
2018-11-29 12:35:00,136.48,136.57,136.38,136.56,10679.0,115.9829,116.0594,115.8979,116.0509,10679.0
2018-11-29 12:40:00,136.57,136.66,136.51,136.57,13162.0,116.0594,116.1359,116.0084,116.0594,13162.0
2018-11-29 12:45:00,136.58,136.66,136.52,136.66,6764.0,116.0679,116.1359,116.0169,116.1359,6764.0
2018-11-29 12:50:00,136.66,136.76,136.56,136.57,7830.0,116.1359,116.2209,116.0509,116.0594,7830.0
2018-11-29 12:55:00,136.59,136.67,136.55,136.66,2954.0,116.0764,116.1444,116.0424,116.1359,2954.0
2018-11-29 13:00:00,136.62,136.62,136.52,136.56,5069.0,116.1019,116.1019,116.0169,116.0509,5069.0
2018-11-29 13:05:00,136.56,136.56,136.39,136.43,16687.0,116.0509,116.0509,115.9064,115.9404,16687.0
2018-11-29 13:10:00,136.39,136.44,136.25,136.25,4336.0,115.9064,115.9489,115.7875,115.7875,4336.0
2018-11-29 13:15:00,136.24,136.26,136.14,136.15,6249.0,115.779,115.796,115.694,115.7025,6249.0
2018-11-29 13:20:00,136.19,136.19,135.82,135.82,22181.0,115.7365,115.7365,115.422,115.422,22181.0
2018-11-29 13:25:00,135.81,135.91,135.69,135.89,22192.0,115.4136,115.4985,115.3116,115.4815,22192.0
2018-11-29 13:30:00,135.9,135.96,135.85,135.89,11824.0,115.49,115.541,115.4475,115.4815,11824.0
2018-11-29 13:35:00,135.85,135.91,135.79,135.85,10539.0,115.4475,115.4985,115.3966,115.4475,10539.0
2018-11-29 13:40:00,135.86,135.88,135.81,135.81,7461.0,115.456,115.473,115.4136,115.4136,7461.0
2018-11-29 13:45:00,135.8,136.21,135.79,136.21,9207.0,115.4051,115.7535,115.3966,115.7535,9207.0
2018-11-29 13:50:00,136.22,136.25,136.0,136.03,7638.0,115.762,115.7875,115.575,115.6005,7638.0
2018-11-29 13:55:00,136.02,136.06,135.85,136.06,42557.0,115.592,115.626,115.4475,115.626,42557.0
2018-11-29 14:00:00,136.05,136.23,135.99,136.19,15484.0,115.6175,115.7705,115.5665,115.7365,15484.0
2018-11-29 14:05:00,136.12,136.23,136.11,136.19,7917.0,115.677,115.7705,115.6685,115.7365,7917.0
2018-11-29 14:10:00,136.18,136.48,136.11,136.39,14837.0,115.728,115.9829,115.6685,115.9064,14837.0
2018-11-29 14:15:00,136.37,136.44,136.2,136.42,15710.0,115.8894,115.9489,115.745,115.9319,15710.0
2018-11-29 14:20:00,136.47,136.55,136.39,136.5,13029.0,115.9744,116.0424,115.9064,115.9999,13029.0
2018-11-29 14:25:00,136.46,136.53,136.35,136.39,10709.0,115.9659,116.0254,115.8725,115.9064,10709.0
2018-11-29 14:30:00,136.38,136.51,136.37,136.51,22598.0,115.8979,116.0084,115.8894,116.0084,22598.0
2018-11-29 14:35:00,136.48,136.5,136.42,136.42,12738.0,115.9829,115.9999,115.9319,115.9319,12738.0
2018-11-29 14:40:00,136.46,136.86,136.46,136.75,11735.0,115.9659,116.3059,115.9659,116.2124,11735.0
2018-11-29 14:45:00,136.74,136.85,136.56,136.83,10765.0,116.2039,116.2974,116.0509,116.2804,10765.0
2018-11-29 14:50:00,136.81,136.97,136.77,136.85,8097.0,116.2634,116.3993,116.2294,116.2974,8097.0
2018-11-29 14:55:00,136.84,137.06,136.78,137.04,12151.0,116.2889,116.4758,116.2379,116.4588,12151.0
2018-11-29 15:00:00,136.99,136.99,136.84,136.84,10125.0,116.4163,116.4163,116.2889,116.2889,10125.0
2018-11-29 15:05:00,136.86,136.88,136.69,136.78,13043.0,116.3059,116.3229,116.1614,116.2379,13043.0
2018-11-29 15:10:00,136.81,136.87,136.72,136.81,8232.0,116.2634,116.3144,116.1869,116.2634,8232.0
2018-11-29 15:15:00,136.86,136.86,136.63,136.63,11412.0,116.3059,116.3059,116.1104,116.1104,11412.0
2018-11-29 15:20:00,136.63,136.71,136.52,136.52,12930.0,116.1104,116.1784,116.0169,116.0169,12930.0
2018-11-29 15:25:00,136.51,136.54,136.33,136.53,21573.0,116.0084,116.0339,115.8555,116.0254,21573.0
2018-11-29 15:30:00,136.53,136.53,136.35,136.49,24863.0,116.0254,116.0254,115.8725,115.9914,24863.0
2018-11-29 15:35:00,136.48,136.52,136.28,136.34,24363.0,115.9829,116.0169,115.813,115.864,24363.0
2018-11-29 15:40:00,136.32,136.4,136.19,136.22,34242.0,115.847,115.9149,115.7365,115.762,34242.0
2018-11-29 15:45:00,136.23,136.24,135.97,136.05,44667.0,115.7705,115.779,115.5495,115.6175,44667.0
2018-11-29 15:50:00,136.04,136.16,136.03,136.12,59432.0,115.609,115.711,115.6005,115.677,59432.0
2018-11-29 15:55:00,136.12,136.12,135.82,135.87,99527.0,115.677,115.677,115.422,115.4645,99527.0
2018-11-30 09:30:00,135.82,136.29,135.63,135.73,15897.0,115.422,115.8215,115.2606,115.3456,15897.0
2018-11-30 09:35:00,135.69,136.23,135.41,136.05,12600.0,115.3116,115.7705,115.0736,115.6175,12600.0
2018-11-30 09:40:00,136.08,136.08,135.45,135.87,3859.0,115.643,115.643,115.1076,115.4645,3859.0
2018-11-30 09:45:00,135.86,136.27,135.86,136.21,5897.0,115.456,115.8045,115.456,115.7535,5897.0
2018-11-30 09:50:00,136.26,136.66,136.12,136.66,6011.0,115.796,116.1359,115.677,116.1359,6011.0
2018-11-30 09:55:00,136.7,136.76,136.47,136.49,36541.0,116.1699,116.2209,115.9744,115.9914,36541.0
2018-11-30 10:00:00,136.5,136.53,136.28,136.53,5284.0,115.9999,116.0254,115.813,116.0254,5284.0
2018-11-30 10:05:00,136.58,137.06,136.52,137.06,19516.0,116.0679,116.4758,116.0169,116.4758,19516.0
2018-11-30 10:10:00,137.06,137.17,136.86,137.03,9418.0,116.4758,116.5693,116.3059,116.4503,9418.0
2018-11-30 10:15:00,137.03,137.03,136.71,136.72,6571.0,116.4503,116.4503,116.1784,116.1869,6571.0
2018-11-30 10:20:00,136.76,137.13,136.76,136.92,6821.0,116.2209,116.5353,116.2209,116.3568,6821.0
2018-11-30 10:25:00,136.94,136.99,136.73,136.91,8480.0,116.3738,116.4163,116.1954,116.3483,8480.0
2018-11-30 10:30:00,136.94,137.27,136.94,137.24,7932.0,116.3738,116.6543,116.3738,116.6288,7932.0
2018-11-30 10:35:00,137.32,137.34,137.16,137.25,11790.0,116.6968,116.7138,116.5608,116.6373,11790.0
2018-11-30 10:40:00,137.26,137.56,137.26,137.36,10251.0,116.6458,116.9007,116.6458,116.7308,10251.0
2018-11-30 10:45:00,137.28,137.29,137.0,137.08,5335.0,116.6628,116.6713,116.4248,116.4928,5335.0
2018-11-30 10:50:00,137.08,137.25,136.99,136.99,6364.0,116.4928,116.6373,116.4163,116.4163,6364.0
2018-11-30 10:55:00,136.93,137.06,136.76,137.01,8246.0,116.3653,116.4758,116.2209,116.4333,8246.0
2018-11-30 11:00:00,136.98,137.19,136.95,137.09,2634.0,116.4078,116.5863,116.3823,116.5013,2634.0
2018-11-30 11:05:00,137.15,137.22,137.0,137.21,6696.0,116.5523,116.6118,116.4248,116.6033,6696.0
2018-11-30 11:10:00,137.24,137.25,137.1,137.14,6504.0,116.6288,116.6373,116.5098,116.5438,6504.0
2018-11-30 11:15:00,137.14,137.14,137.02,137.02,3909.0,116.5438,116.5438,116.4418,116.4418,3909.0
2018-11-30 11:20:00,137.02,137.23,137.02,137.11,9709.0,116.4418,116.6203,116.4418,116.5183,9709.0
2018-11-30 11:25:00,137.19,137.19,136.78,136.94,6717.0,116.5863,116.5863,116.2379,116.3738,6717.0
2018-11-30 11:30:00,136.94,136.95,136.65,136.76,3597.0,116.3738,116.3823,116.1274,116.2209,3597.0
2018-11-30 11:35:00,136.81,136.89,136.75,136.88,5853.0,116.2634,116.3314,116.2124,116.3229,5853.0
2018-11-30 11:40:00,136.9,136.95,136.88,136.94,3105.0,116.3399,116.3823,116.3229,116.3738,3105.0
2018-11-30 11:45:00,136.94,137.08,136.9,137.08,14611.0,116.3738,116.4928,116.3399,116.4928,14611.0
2018-11-30 11:50:00,137.1,137.28,137.05,137.23,2615.0,116.5098,116.6628,116.4673,116.6203,2615.0
2018-11-30 11:55:00,137.31,137.45,137.3,137.43,6061.0,116.6883,116.8072,116.6798,116.7903,6061.0
2018-11-30 12:00:00,137.45,137.45,137.34,137.37,3413.0,116.8072,116.8072,116.7138,116.7393,3413.0
2018-11-30 12:05:00,137.44,137.74,137.44,137.74,4204.0,116.7988,117.0537,116.7988,117.0537,4204.0
2018-11-30 12:10:00,137.7,137.93,137.69,137.85,29028.0,117.0197,117.2152,117.0112,117.1472,29028.0
2018-11-30 12:15:00,137.88,137.91,137.77,137.84,7988.0,117.1727,117.1982,117.0792,117.1387,7988.0
2018-11-30 12:20:00,137.83,137.96,137.82,137.89,5460.0,117.1302,117.2407,117.1217,117.1812,5460.0
2018-11-30 12:25:00,137.89,137.89,137.58,137.63,7502.0,117.1812,117.1812,116.9177,116.9602,7502.0
2018-11-30 12:30:00,137.65,137.74,137.62,137.65,3311.0,116.9772,117.0537,116.9517,116.9772,3311.0
2018-11-30 12:35:00,137.65,137.8,137.65,137.76,3800.0,116.9772,117.1047,116.9772,117.0707,3800.0
2018-11-30 12:40:00,137.75,137.75,137.51,137.51,3924.0,117.0622,117.0622,116.8582,116.8582,3924.0
2018-11-30 12:45:00,137.5,137.64,137.5,137.56,4426.0,116.8497,116.9687,116.8497,116.9007,4426.0
2018-11-30 12:50:00,137.55,137.65,137.51,137.58,3200.0,116.8922,116.9772,116.8582,116.9177,3200.0
2018-11-30 12:55:00,137.65,137.65,137.42,137.43,4292.0,116.9772,116.9772,116.7818,116.7903,4292.0
2018-11-30 13:00:00,137.43,137.53,137.41,137.53,3340.0,116.7903,116.8752,116.7733,116.8752,3340.0
2018-11-30 13:05:00,137.51,137.56,137.25,137.29,11475.0,116.8582,116.9007,116.6373,116.6713,11475.0
2018-11-30 13:10:00,137.25,137.35,137.16,137.35,5887.0,116.6373,116.7223,116.5608,116.7223,5887.0
2018-11-30 13:15:00,137.31,137.43,137.3,137.41,4391.0,116.6883,116.7903,116.6798,116.7733,4391.0
2018-11-30 13:20:00,137.4,137.46,137.36,137.45,3300.0,116.7648,116.8157,116.7308,116.8072,3300.0
2018-11-30 13:25:00,137.43,137.5,137.35,137.45,3449.0,116.7903,116.8497,116.7223,116.8072,3449.0
2018-11-30 13:30:00,137.44,137.73,137.38,137.58,15255.0,116.7988,117.0452,116.7478,116.9177,15255.0
2018-11-30 13:35:00,137.57,137.9,137.57,137.88,14461.0,116.9092,117.1897,116.9092,117.1727,14461.0
2018-11-30 13:40:00,137.9,137.98,137.86,137.96,11236.0,117.1897,117.2577,117.1557,117.2407,11236.0
2018-11-30 13:45:00,138.0,138.11,137.99,138.08,9363.0,117.2746,117.3681,117.2662,117.3426,9363.0
2018-11-30 13:50:00,138.09,138.23,138.08,138.12,5679.0,117.3511,117.4701,117.3426,117.3766,5679.0
2018-11-30 13:55:00,138.18,138.3,138.17,138.26,4298.0,117.4276,117.5296,117.4191,117.4956,4298.0
2018-11-30 14:00:00,138.29,138.31,138.11,138.16,7384.0,117.5211,117.5381,117.3681,117.4106,7384.0
2018-11-30 14:05:00,138.13,138.21,138.08,138.2,6033.0,117.3851,117.4531,117.3426,117.4446,6033.0
2018-11-30 14:10:00,138.11,138.26,138.09,138.23,6723.0,117.3681,117.4956,117.3511,117.4701,6723.0
2018-11-30 14:15:00,138.2,138.51,138.2,138.25,20364.0,117.4446,117.7081,117.4446,117.4871,20364.0
2018-11-30 14:20:00,138.24,138.37,138.2,138.2,5121.0,117.4786,117.5891,117.4446,117.4446,5121.0
2018-11-30 14:25:00,138.18,138.29,138.12,138.29,5627.0,117.4276,117.5211,117.3766,117.5211,5627.0
2018-11-30 14:30:00,138.24,138.38,138.22,138.26,7098.0,117.4786,117.5976,117.4616,117.4956,7098.0
2018-11-30 14:35:00,138.26,138.36,138.25,138.28,5087.0,117.4956,117.5806,117.4871,117.5126,5087.0
2018-11-30 14:40:00,138.29,138.48,138.28,138.39,8356.0,117.5211,117.6826,117.5126,117.6061,8356.0
2018-11-30 14:45:00,138.37,138.41,138.3,138.36,8221.0,117.5891,117.6231,117.5296,117.5806,8221.0
2018-11-30 14:50:00,138.34,138.53,138.34,138.49,17576.0,117.5636,117.7251,117.5636,117.6911,17576.0
2018-11-30 14:55:00,138.54,138.74,138.54,138.63,13319.0,117.7335,117.9035,117.7335,117.81,13319.0
2018-11-30 15:00:00,138.67,138.68,138.55,138.61,3600.0,117.844,117.8525,117.742,117.793,3600.0
2018-11-30 15:05:00,138.58,138.86,138.58,138.85,8332.0,117.7675,118.0055,117.7675,117.997,8332.0
2018-11-30 15:10:00,138.76,138.79,138.67,138.71,6276.0,117.9205,117.946,117.844,117.878,6276.0
2018-11-30 15:15:00,138.68,138.79,138.65,138.69,11683.0,117.8525,117.946,117.827,117.861,11683.0
2018-11-30 15:20:00,138.68,138.83,138.65,138.83,7760.0,117.8525,117.98,117.827,117.98,7760.0
2018-11-30 15:25:00,138.81,138.81,138.69,138.7,18543.0,117.963,117.963,117.861,117.8695,18543.0
2018-11-30 15:30:00,138.72,138.88,138.69,138.83,13172.0,117.8865,118.0225,117.861,117.98,13172.0
2018-11-30 15:35:00,138.82,138.87,138.69,138.84,16848.0,117.9715,118.014,117.861,117.9885,16848.0
2018-11-30 15:40:00,138.83,138.95,138.83,138.95,16693.0,117.98,118.082,117.98,118.082,16693.0
2018-11-30 15:45:00,138.99,139.12,138.86,138.93,63522.0,118.116,118.2264,118.0055,118.065,63522.0
2018-11-30 15:50:00,138.9,138.9,138.65,138.72,33687.0,118.0395,118.0395,117.827,117.8865,33687.0
2018-11-30 15:55:00,138.74,139.19,138.74,139.04,142642.0,117.9035,118.2859,117.9035,118.1585,142642.0
2018-12-03 09:30:00,140.79,141.35,140.77,140.96,41271.0,119.6456,120.1215,119.6286,119.7901,41271.0
2018-12-03 09:35:00,140.88,141.28,140.88,141.12,11809.0,119.7221,120.062,119.7221,119.9261,11809.0
2018-12-03 09:40:00,141.23,141.57,140.84,141.07,41531.0,120.0196,120.3085,119.6881,119.8836,41531.0
2018-12-03 09:45:00,141.06,141.83,141.06,141.08,21451.0,119.8751,120.5294,119.8751,119.8921,21451.0
2018-12-03 09:50:00,141.13,141.18,140.57,140.62,15988.0,119.9346,119.9771,119.4587,119.5012,15988.0
2018-12-03 09:55:00,140.59,140.59,140.05,140.26,10488.0,119.4757,119.4757,119.0168,119.1952,10488.0
2018-12-03 10:00:00,140.33,140.49,139.79,139.85,20546.0,119.2547,119.3907,118.7958,118.8468,20546.0
2018-12-03 10:05:00,139.87,139.91,139.61,139.84,9918.0,118.8638,118.8978,118.6429,118.8383,9918.0
2018-12-03 10:10:00,139.84,139.84,139.11,139.25,14598.0,118.8383,118.8383,118.2179,118.3369,14598.0
2018-12-03 10:15:00,139.18,139.65,139.09,139.45,6200.0,118.2774,118.6768,118.2009,118.5069,6200.0
2018-12-03 10:20:00,139.5,139.62,139.35,139.58,17134.0,118.5494,118.6514,118.4219,118.6174,17134.0
2018-12-03 10:25:00,139.66,140.31,139.66,140.3,5700.0,118.6853,119.2377,118.6853,119.2292,5700.0
2018-12-03 10:30:00,140.23,140.31,140.0,140.14,6756.0,119.1697,119.2377,118.9743,119.0933,6756.0
2018-12-03 10:35:00,140.24,140.28,139.57,139.63,14810.0,119.1782,119.2122,118.6089,118.6598,14810.0
2018-12-03 10:40:00,139.57,139.57,139.2,139.21,14920.0,118.6089,118.6089,118.2944,118.3029,14920.0
2018-12-03 10:45:00,139.21,139.21,138.81,139.14,9983.0,118.3029,118.3029,117.963,118.2434,9983.0
2018-12-03 10:50:00,139.22,139.35,138.69,138.69,4800.0,118.3114,118.4219,117.861,117.861,4800.0
2018-12-03 10:55:00,138.72,138.78,138.51,138.56,10962.0,117.8865,117.9375,117.7081,117.7505,10962.0
2018-12-03 11:00:00,138.63,138.74,138.45,138.49,32214.0,117.81,117.9035,117.6571,117.6911,32214.0
2018-12-03 11:05:00,138.49,138.79,138.31,138.72,16611.0,117.6911,117.946,117.5381,117.8865,16611.0
2018-12-03 11:10:00,138.7,138.82,138.45,138.52,6531.0,117.8695,117.9715,117.6571,117.7166,6531.0
2018-12-03 11:15:00,138.52,138.64,138.39,138.46,6140.0,117.7166,117.8185,117.6061,117.6656,6140.0
2018-12-03 11:20:00,138.4,138.71,138.34,138.67,8689.0,117.6146,117.878,117.5636,117.844,8689.0
2018-12-03 11:25:00,138.71,138.95,138.42,138.75,9859.0,117.878,118.082,117.6316,117.912,9859.0
2018-12-03 11:30:00,138.81,139.18,138.8,139.18,19394.0,117.963,118.2774,117.9545,118.2774,19394.0
2018-12-03 11:35:00,139.17,139.17,138.63,138.73,9100.0,118.2689,118.2689,117.81,117.895,9100.0
2018-12-03 11:40:00,138.69,138.82,138.39,138.57,11513.0,117.861,117.9715,117.6061,117.759,11513.0
2018-12-03 11:45:00,138.5,138.71,138.46,138.65,6608.0,117.6996,117.878,117.6656,117.827,6608.0
2018-12-03 11:50:00,138.66,138.7,138.46,138.61,9165.0,117.8355,117.8695,117.6656,117.793,9165.0
2018-12-03 11:55:00,138.54,138.77,138.48,138.76,5589.0,117.7335,117.929,117.6826,117.9205,5589.0
2018-12-03 12:00:00,138.79,138.92,138.67,138.7,7650.0,117.946,118.0565,117.844,117.8695,7650.0
2018-12-03 12:05:00,138.66,138.75,138.54,138.6,37103.0,117.8355,117.912,117.7335,117.7845,37103.0
2018-12-03 12:10:00,138.59,138.8,138.43,138.58,15668.0,117.776,117.9545,117.6401,117.7675,15668.0
2018-12-03 12:15:00,138.61,138.89,138.61,138.84,7105.0,117.793,118.031,117.793,117.9885,7105.0
2018-12-03 12:20:00,138.85,139.28,138.81,139.17,11013.0,117.997,118.3624,117.963,118.2689,11013.0
2018-12-03 12:25:00,139.3,139.42,139.25,139.42,5929.0,118.3794,118.4814,118.3369,118.4814,5929.0
2018-12-03 12:30:00,139.43,139.79,139.41,139.78,8032.0,118.4899,118.7958,118.4729,118.7873,8032.0
2018-12-03 12:35:00,139.78,139.78,139.51,139.51,19825.0,118.7873,118.7873,118.5579,118.5579,19825.0
2018-12-03 12:40:00,139.48,139.77,139.48,139.65,18398.0,118.5324,118.7788,118.5324,118.6768,18398.0
2018-12-03 12:45:00,139.68,139.76,139.48,139.48,13226.0,118.7023,118.7703,118.5324,118.5324,13226.0
2018-12-03 12:50:00,139.48,139.59,139.39,139.39,6511.0,118.5324,118.6259,118.4559,118.4559,6511.0
2018-12-03 12:55:00,139.43,139.49,139.25,139.44,7688.0,118.4899,118.5409,118.3369,118.4984,7688.0
2018-12-03 13:00:00,139.54,139.64,139.52,139.61,7032.0,118.5834,118.6683,118.5664,118.6429,7032.0
2018-12-03 13:05:00,139.61,139.66,139.52,139.53,6400.0,118.6429,118.6853,118.5664,118.5749,6400.0
2018-12-03 13:10:00,139.54,139.79,139.53,139.56,12464.0,118.5834,118.7958,118.5749,118.6004,12464.0
2018-12-03 13:15:00,139.57,139.65,139.5,139.5,8040.0,118.6089,118.6768,118.5494,118.5494,8040.0
2018-12-03 13:20:00,139.53,139.69,139.52,139.69,5001.0,118.5749,118.7108,118.5664,118.7108,5001.0
2018-12-03 13:25:00,139.71,139.72,139.63,139.7,5900.0,118.7278,118.7363,118.6598,118.7193,5900.0
2018-12-03 13:30:00,139.69,139.69,139.54,139.54,6352.0,118.7108,118.7108,118.5834,118.5834,6352.0
2018-12-03 13:35:00,139.54,139.54,139.42,139.49,7617.0,118.5834,118.5834,118.4814,118.5409,7617.0
2018-12-03 13:40:00,139.5,139.69,139.48,139.65,6463.0,118.5494,118.7108,118.5324,118.6768,6463.0
2018-12-03 13:45:00,139.63,139.69,139.43,139.43,10145.0,118.6598,118.7108,118.4899,118.4899,10145.0
2018-12-03 13:50:00,139.41,139.49,139.36,139.47,7800.0,118.4729,118.5409,118.4304,118.5239,7800.0
2018-12-03 13:55:00,139.45,139.47,139.33,139.37,5958.0,118.5069,118.5239,118.4049,118.4389,5958.0
2018-12-03 14:00:00,139.4,139.47,139.31,139.36,7564.0,118.4644,118.5239,118.3879,118.4304,7564.0
2018-12-03 14:05:00,139.37,139.41,139.14,139.39,15918.0,118.4389,118.4729,118.2434,118.4559,15918.0
2018-12-03 14:10:00,139.47,139.61,139.36,139.39,7490.0,118.5239,118.6429,118.4304,118.4559,7490.0
2018-12-03 14:15:00,139.37,139.83,139.37,139.79,11087.0,118.4389,118.8298,118.4389,118.7958,11087.0
2018-12-03 14:20:00,139.79,139.8,139.69,139.74,7198.0,118.7958,118.8043,118.7108,118.7533,7198.0
2018-12-03 14:25:00,139.74,139.97,139.72,139.86,9779.0,118.7533,118.9488,118.7363,118.8553,9779.0
2018-12-03 14:30:00,139.92,140.01,139.85,139.96,7100.0,118.9063,118.9828,118.8468,118.9403,7100.0
2018-12-03 14:35:00,139.96,140.03,139.7,139.76,7939.0,118.9403,118.9998,118.7193,118.7703,7939.0
2018-12-03 14:40:00,139.75,139.9,139.64,139.68,8413.0,118.7618,118.8893,118.6683,118.7023,8413.0
2018-12-03 14:45:00,139.72,139.91,139.72,139.9,7959.0,118.7363,118.8978,118.7363,118.8893,7959.0
2018-12-03 14:50:00,139.89,139.99,139.65,139.7,7663.0,118.8808,118.9658,118.6768,118.7193,7663.0
2018-12-03 14:55:00,139.71,140.01,139.71,139.88,12089.0,118.7278,118.9828,118.7278,118.8723,12089.0
2018-12-03 15:00:00,139.87,139.92,139.62,139.76,8815.0,118.8638,118.9063,118.6514,118.7703,8815.0
2018-12-03 15:05:00,139.73,139.95,139.64,139.64,7271.0,118.7448,118.9318,118.6683,118.6683,7271.0
2018-12-03 15:10:00,139.66,140.07,139.65,140.05,10726.0,118.6853,119.0338,118.6768,119.0168,10726.0
2018-12-03 15:15:00,140.08,140.19,139.87,139.93,7788.0,119.0423,119.1357,118.8638,118.9148,7788.0
2018-12-03 15:20:00,139.94,140.07,139.94,140.01,11903.0,118.9233,119.0338,118.9233,118.9828,11903.0
2018-12-03 15:25:00,140.01,140.07,139.76,140.0,22765.0,118.9828,119.0338,118.7703,118.9743,22765.0
2018-12-03 15:30:00,140.02,140.17,139.91,140.07,33653.0,118.9913,119.1188,118.8978,119.0338,33653.0
2018-12-03 15:35:00,140.05,140.1,139.9,139.92,37575.0,119.0168,119.0593,118.8893,118.9063,37575.0
2018-12-03 15:40:00,139.94,139.97,139.65,139.71,35592.0,118.9233,118.9488,118.6768,118.7278,35592.0
2018-12-03 15:45:00,139.73,139.83,139.44,139.44,38658.0,118.7448,118.8298,118.4984,118.4984,38658.0
2018-12-03 15:50:00,139.45,139.51,139.24,139.25,55402.0,118.5069,118.5579,118.3284,118.3369,55402.0
2018-12-03 15:55:00,139.26,139.48,139.25,139.41,88385.0,118.3454,118.5324,118.3369,118.4729,88385.0
2018-12-04 09:30:00,139.11,139.11,138.53,138.53,17095.0,118.2179,118.2179,117.7251,117.7251,17095.0
2018-12-04 09:35:00,138.53,138.62,138.21,138.33,10497.0,117.7251,117.8015,117.4531,117.5551,10497.0
2018-12-04 09:40:00,138.61,138.61,137.52,137.7,7106.0,117.793,117.793,116.8667,117.0197,7106.0
2018-12-04 09:45:00,137.7,137.71,137.08,137.34,13222.0,117.0197,117.0282,116.4928,116.7138,13222.0
2018-12-04 09:50:00,137.31,137.32,136.98,137.28,9318.0,116.6883,116.6968,116.4078,116.6628,9318.0
2018-12-04 09:55:00,137.24,137.48,137.2,137.21,7669.0,116.6288,116.8327,116.5948,116.6033,7669.0
2018-12-04 10:00:00,137.22,137.22,136.78,136.78,14282.0,116.6118,116.6118,116.2379,116.2379,14282.0
2018-12-04 10:05:00,136.78,136.99,136.78,136.83,16848.0,116.2379,116.4163,116.2379,116.2804,16848.0
2018-12-04 10:10:00,136.78,136.91,136.57,136.66,24040.0,116.2379,116.3483,116.0594,116.1359,24040.0
2018-12-04 10:15:00,136.66,136.78,136.33,136.36,16430.0,116.1359,116.2379,115.8555,115.881,16430.0
2018-12-04 10:20:00,136.36,136.52,136.24,136.44,13977.0,115.881,116.0169,115.779,115.9489,13977.0
2018-12-04 10:25:00,136.47,136.62,136.24,136.62,10281.0,115.9744,116.1019,115.779,116.1019,10281.0
2018-12-04 10:30:00,136.57,136.62,136.21,136.31,13734.0,116.0594,116.1019,115.7535,115.8385,13734.0
2018-12-04 10:35:00,136.28,136.61,136.22,136.5,19380.0,115.813,116.0934,115.762,115.9999,19380.0
2018-12-04 10:40:00,136.52,136.72,136.43,136.51,10698.0,116.0169,116.1869,115.9404,116.0084,10698.0
2018-12-04 10:45:00,136.49,136.56,136.4,136.54,14744.0,115.9914,116.0509,115.9149,116.0339,14744.0
2018-12-04 10:50:00,136.55,136.59,136.24,136.41,11815.0,116.0424,116.0764,115.779,115.9234,11815.0
2018-12-04 10:55:00,136.42,136.45,136.11,136.22,16774.0,115.9319,115.9574,115.6685,115.762,16774.0
2018-12-04 11:00:00,136.19,136.21,135.99,136.21,18525.0,115.7365,115.7535,115.5665,115.7535,18525.0
2018-12-04 11:05:00,136.12,136.25,136.06,136.06,12064.0,115.677,115.7875,115.626,115.626,12064.0
2018-12-04 11:10:00,136.06,136.06,135.7,135.78,21332.0,115.626,115.626,115.3201,115.3881,21332.0
2018-12-04 11:15:00,135.79,135.82,135.66,135.72,14641.0,115.3966,115.422,115.2861,115.3371,14641.0
2018-12-04 11:20:00,135.71,135.76,135.54,135.66,20134.0,115.3286,115.3711,115.1841,115.2861,20134.0
2018-12-04 11:25:00,135.69,135.69,135.37,135.49,22087.0,115.3116,115.3116,115.0396,115.1416,22087.0
2018-12-04 11:30:00,135.49,135.55,135.34,135.41,30235.0,115.1416,115.1926,115.0141,115.0736,30235.0
2018-12-04 11:35:00,135.41,135.83,135.41,135.83,31152.0,115.0736,115.4305,115.0736,115.4305,31152.0
2018-12-04 11:40:00,135.83,135.86,135.53,135.65,23210.0,115.4305,115.456,115.1756,115.2776,23210.0
2018-12-04 11:45:00,135.65,135.83,135.64,135.73,19103.0,115.2776,115.4305,115.2691,115.3456,19103.0
2018-12-04 11:50:00,135.72,135.73,135.54,135.7,13890.0,115.3371,115.3456,115.1841,115.3201,13890.0
2018-12-04 11:55:00,135.72,135.73,135.4,135.44,9633.0,115.3371,115.3456,115.0651,115.0991,9633.0
2018-12-04 12:00:00,135.42,135.63,135.23,135.23,8200.0,115.0821,115.2606,114.9207,114.9207,8200.0
2018-12-04 12:05:00,135.1,135.12,134.37,134.73,19223.0,114.8102,114.8272,114.1898,114.4957,19223.0
2018-12-04 12:10:00,134.73,134.82,134.37,134.37,9460.0,114.4957,114.5722,114.1898,114.1898,9460.0
2018-12-04 12:15:00,134.35,134.62,134.2,134.56,13543.0,114.1728,114.4023,114.0453,114.3513,13543.0
2018-12-04 12:20:00,134.6,134.77,134.36,134.36,8025.0,114.3853,114.5297,114.1813,114.1813,8025.0
2018-12-04 12:25:00,134.35,134.45,134.13,134.13,11279.0,114.1728,114.2578,113.9859,113.9859,11279.0
2018-12-04 12:30:00,134.09,134.09,133.65,134.04,11938.0,113.9519,113.9519,113.5779,113.9094,11938.0
2018-12-04 12:35:00,134.06,134.44,134.03,134.27,10342.0,113.9264,114.2493,113.9009,114.1048,10342.0
2018-12-04 12:40:00,134.25,134.41,134.2,134.23,18630.0,114.0878,114.2238,114.0453,114.0708,18630.0
2018-12-04 12:45:00,134.16,134.27,134.04,134.19,25842.0,114.0114,114.1048,113.9094,114.0368,25842.0
2018-12-04 12:50:00,134.15,134.19,133.77,133.81,6421.0,114.0029,114.0368,113.6799,113.7139,6421.0
2018-12-04 12:55:00,133.84,133.96,133.61,133.64,9289.0,113.7394,113.8414,113.544,113.5694,9289.0
2018-12-04 13:00:00,133.57,133.77,133.19,133.73,19582.0,113.51,113.6799,113.187,113.6459,19582.0
2018-12-04 13:05:00,133.69,133.78,133.42,133.43,7831.0,113.6119,113.6884,113.3825,113.391,7831.0
2018-12-04 13:10:00,133.43,133.43,133.03,133.15,14100.0,113.391,113.391,113.0511,113.153,14100.0
2018-12-04 13:15:00,133.16,133.39,133.16,133.2,12796.0,113.1615,113.357,113.1615,113.1955,12796.0
2018-12-04 13:20:00,133.27,133.27,133.02,133.09,8936.0,113.255,113.255,113.0426,113.1021,8936.0
2018-12-04 13:25:00,133.05,133.07,132.44,132.65,19937.0,113.0681,113.0851,112.5497,112.7281,19937.0
2018-12-04 13:30:00,132.62,132.88,132.52,132.68,12337.0,112.7026,112.9236,112.6177,112.7536,12337.0
2018-12-04 13:35:00,132.63,132.69,132.02,132.02,17064.0,112.7111,112.7621,112.1927,112.1927,17064.0
2018-12-04 13:40:00,132.06,132.62,131.96,132.56,13200.0,112.2267,112.7026,112.1418,112.6516,13200.0
2018-12-04 13:45:00,132.46,133.07,132.4,132.84,13178.0,112.5667,113.0851,112.5157,112.8896,13178.0
2018-12-04 13:50:00,132.8,133.03,132.73,132.96,8015.0,112.8556,113.0511,112.7961,112.9916,8015.0
2018-12-04 13:55:00,133.01,133.5,132.99,133.27,11345.0,113.0341,113.4505,113.0171,113.255,11345.0
2018-12-04 14:00:00,133.19,133.26,132.85,132.9,12155.0,113.187,113.2465,112.8981,112.9406,12155.0
2018-12-04 14:05:00,132.89,133.49,132.81,133.44,14791.0,112.9321,113.442,112.8641,113.3995,14791.0
2018-12-04 14:10:00,133.48,133.7,133.41,133.47,8033.0,113.4335,113.6204,113.374,113.425,8033.0
2018-12-04 14:15:00,133.45,133.71,133.38,133.71,14500.0,113.408,113.6289,113.3485,113.6289,14500.0
2018-12-04 14:20:00,133.7,133.74,133.55,133.6,19918.0,113.6204,113.6544,113.493,113.5355,19918.0
2018-12-04 14:25:00,133.61,133.65,133.24,133.28,24408.0,113.544,113.5779,113.2295,113.2635,24408.0
2018-12-04 14:30:00,133.27,133.5,133.22,133.46,11008.0,113.255,113.4505,113.2125,113.4165,11008.0
2018-12-04 14:35:00,133.42,133.42,133.22,133.38,10802.0,113.3825,113.3825,113.2125,113.3485,10802.0
2018-12-04 14:40:00,133.37,133.79,133.37,133.79,11530.0,113.34,113.6969,113.34,113.6969,11530.0
2018-12-04 14:45:00,133.71,134.07,133.71,133.96,11157.0,113.6289,113.9349,113.6289,113.8414,11157.0
2018-12-04 14:50:00,134.0,134.04,133.79,133.79,16284.0,113.8754,113.9094,113.6969,113.6969,16284.0
2018-12-04 14:55:00,133.81,133.85,133.39,133.47,15751.0,113.7139,113.7479,113.357,113.425,15751.0
2018-12-04 15:00:00,133.45,133.45,133.15,133.19,11793.0,113.408,113.408,113.153,113.187,11793.0
2018-12-04 15:05:00,133.16,133.26,132.93,133.0,14765.0,113.1615,113.2465,112.9661,113.0256,14765.0
2018-12-04 15:10:00,132.95,133.04,132.75,133.01,19828.0,112.9831,113.0596,112.8131,113.0341,19828.0
2018-12-04 15:15:00,132.96,133.39,132.96,133.03,22101.0,112.9916,113.357,112.9916,113.0511,22101.0
2018-12-04 15:20:00,132.98,133.29,132.88,132.92,20992.0,113.0086,113.272,112.9236,112.9576,20992.0
2018-12-04 15:25:00,132.93,133.3,132.85,132.95,25582.0,112.9661,113.2805,112.8981,112.9831,25582.0
2018-12-04 15:30:00,132.9,133.02,132.61,132.82,30682.0,112.9406,113.0426,112.6941,112.8726,30682.0
2018-12-04 15:35:00,132.82,133.37,132.8,132.94,36208.0,112.8726,113.34,112.8556,112.9746,36208.0
2018-12-04 15:40:00,132.97,132.98,132.57,132.79,37228.0,113.0001,113.0086,112.6601,112.8471,37228.0
2018-12-04 15:45:00,132.75,132.96,132.61,132.91,85729.0,112.8131,112.9916,112.6941,112.9491,85729.0
2018-12-04 15:50:00,132.96,133.03,132.7,132.89,56941.0,112.9916,113.0511,112.7706,112.9321,56941.0
2018-12-04 15:55:00,132.84,132.84,132.54,132.77,84511.0,112.8896,112.8896,112.6347,112.8301,84511.0
2018-12-06 09:30:00,130.7,131.24,130.02,130.42,36499.0,111.071,111.5299,110.4931,110.833,36499.0
2018-12-06 09:35:00,130.34,131.08,130.18,131.08,13373.0,110.7651,111.3939,110.6291,111.3939,13373.0
2018-12-06 09:40:00,130.89,131.36,130.82,131.36,26739.0,111.2325,111.6319,111.173,111.6319,26739.0
2018-12-06 09:45:00,131.27,131.77,131.26,131.67,23939.0,111.5554,111.9803,111.5469,111.8953,23939.0
2018-12-06 09:50:00,131.69,131.76,130.71,130.79,23679.0,111.9123,111.9718,111.0795,111.1475,23679.0
2018-12-06 09:55:00,130.78,130.78,130.1,130.34,19951.0,111.139,111.139,110.5611,110.7651,19951.0
2018-12-06 10:00:00,130.4,131.41,130.39,131.41,16621.0,110.816,111.6744,110.8075,111.6744,16621.0
2018-12-06 10:05:00,131.41,131.41,130.6,131.06,16074.0,111.6744,111.6744,110.986,111.3769,16074.0
2018-12-06 10:10:00,131.07,131.16,130.69,131.16,13919.0,111.3854,111.4619,111.0625,111.4619,13919.0
2018-12-06 10:15:00,131.09,131.49,130.99,131.28,38694.0,111.4024,111.7423,111.3174,111.5639,38694.0
2018-12-06 10:20:00,131.24,131.5,131.1,131.23,35042.0,111.5299,111.7508,111.4109,111.5214,35042.0
2018-12-06 10:25:00,131.19,131.36,130.8,130.9,21876.0,111.4874,111.6319,111.156,111.241,21876.0
2018-12-06 10:30:00,131.0,131.19,130.2,130.22,21878.0,111.3259,111.4874,110.6461,110.6631,21878.0
2018-12-06 10:35:00,130.25,130.48,129.73,129.73,18341.0,110.6886,110.884,110.2467,110.2467,18341.0
2018-12-06 10:40:00,129.86,130.01,129.53,129.9,13933.0,110.3571,110.4846,110.0767,110.3911,13933.0
2018-12-06 10:45:00,129.85,129.87,129.49,129.61,12450.0,110.3486,110.3656,110.0427,110.1447,12450.0
2018-12-06 10:50:00,129.65,129.77,129.55,129.62,10880.0,110.1787,110.2807,110.0937,110.1532,10880.0
2018-12-06 10:55:00,129.52,129.52,129.07,129.2,22958.0,110.0682,110.0682,109.6858,109.7963,22958.0
2018-12-06 11:00:00,129.13,129.29,129.03,129.15,13180.0,109.7368,109.8727,109.6518,109.7538,13180.0
2018-12-06 11:05:00,129.08,129.17,128.92,128.93,13041.0,109.6943,109.7708,109.5583,109.5668,13041.0
2018-12-06 11:10:00,128.93,129.01,128.69,128.8,19222.0,109.5668,109.6348,109.3629,109.4563,19222.0
2018-12-06 11:15:00,128.76,129.21,128.7,129.09,18821.0,109.4223,109.8048,109.3714,109.7028,18821.0
2018-12-06 11:20:00,129.07,129.34,128.91,129.0,13938.0,109.6858,109.9152,109.5498,109.6263,13938.0
2018-12-06 11:25:00,128.97,129.08,128.51,128.78,33190.0,109.6008,109.6943,109.2099,109.4393,33190.0
2018-12-06 11:30:00,128.79,129.06,128.79,129.01,10460.0,109.4478,109.6773,109.4478,109.6348,10460.0
2018-12-06 11:35:00,128.96,129.17,128.81,129.0,7307.0,109.5923,109.7708,109.4648,109.6263,7307.0
2018-12-06 11:40:00,128.96,129.43,128.96,129.42,15413.0,109.5923,109.9917,109.5923,109.9832,15413.0
2018-12-06 11:45:00,129.38,129.91,129.38,129.69,35064.0,109.9492,110.3996,109.9492,110.2127,35064.0
2018-12-06 11:50:00,129.74,129.98,129.53,129.66,8996.0,110.2552,110.4591,110.0767,110.1872,8996.0
2018-12-06 11:55:00,129.77,129.81,129.58,129.66,14769.0,110.2807,110.3147,110.1192,110.1872,14769.0
2018-12-06 12:00:00,129.65,129.68,129.47,129.57,7601.0,110.1787,110.2042,110.0257,110.1107,7601.0
2018-12-06 12:05:00,129.56,129.88,129.51,129.68,56021.0,110.1022,110.3741,110.0597,110.2042,56021.0
2018-12-06 12:10:00,129.75,130.06,129.46,129.69,126683.0,110.2637,110.5271,110.0172,110.2127,126683.0
2018-12-06 12:15:00,129.71,130.22,129.71,130.09,11097.0,110.2297,110.6631,110.2297,110.5526,11097.0
2018-12-06 12:20:00,129.99,130.43,129.91,130.43,12450.0,110.4676,110.8415,110.3996,110.8415,12450.0
2018-12-06 12:25:00,130.4,130.79,130.32,130.73,7349.0,110.816,111.1475,110.7481,111.0965,7349.0
2018-12-06 12:30:00,130.73,130.85,130.55,130.75,11620.0,111.0965,111.1985,110.9435,111.1135,11620.0
2018-12-06 12:35:00,130.71,130.94,130.48,130.68,19214.0,111.0795,111.2749,110.884,111.054,19214.0
2018-12-06 12:40:00,130.7,130.8,130.65,130.77,5495.0,111.071,111.156,111.0285,111.1305,5495.0
2018-12-06 12:45:00,130.7,130.7,130.56,130.57,6781.0,111.071,111.071,110.952,110.9605,6781.0
2018-12-06 12:50:00,130.47,130.77,130.27,130.75,11525.0,110.8755,111.1305,110.7056,111.1135,11525.0
2018-12-06 12:55:00,130.79,130.88,130.64,130.66,5603.0,111.1475,111.224,111.02,111.037,5603.0
2018-12-06 13:00:00,130.57,130.64,130.27,130.31,18192.0,110.9605,111.02,110.7056,110.7396,18192.0
2018-12-06 13:05:00,130.35,130.35,129.99,130.09,20016.0,110.7736,110.7736,110.4676,110.5526,20016.0
2018-12-06 13:10:00,130.08,130.22,130.07,130.15,7017.0,110.5441,110.6631,110.5356,110.6036,7017.0
2018-12-06 13:15:00,130.15,130.19,129.86,129.91,8397.0,110.6036,110.6376,110.3571,110.3996,8397.0
2018-12-06 13:20:00,129.94,130.5,129.79,130.36,22785.0,110.4251,110.901,110.2977,110.7821,22785.0
2018-12-06 13:25:00,130.33,130.45,130.21,130.35,14921.0,110.7566,110.8585,110.6546,110.7736,14921.0
2018-12-06 13:30:00,130.3,130.35,129.71,130.08,18004.0,110.7311,110.7736,110.2297,110.5441,18004.0
2018-12-06 13:35:00,130.03,130.35,130.02,130.18,6444.0,110.5016,110.7736,110.4931,110.6291,6444.0
2018-12-06 13:40:00,130.24,130.48,130.24,130.4,4198.0,110.6801,110.884,110.6801,110.816,4198.0
2018-12-06 13:45:00,130.48,130.7,130.45,130.7,3587.0,110.884,111.071,110.8585,111.071,3587.0
2018-12-06 13:50:00,130.76,130.81,130.54,130.81,4858.0,111.122,111.1645,110.935,111.1645,4858.0
2018-12-06 13:55:00,130.77,131.26,130.7,131.25,11633.0,111.1305,111.5469,111.071,111.5384,11633.0
2018-12-06 14:00:00,131.26,131.57,131.24,131.25,17048.0,111.5469,111.8103,111.5299,111.5384,17048.0
2018-12-06 14:05:00,131.15,131.25,130.94,130.96,6010.0,111.4534,111.5384,111.2749,111.2919,6010.0
2018-12-06 14:10:00,130.92,130.92,130.52,130.83,11859.0,111.2579,111.2579,110.918,111.1815,11859.0
2018-12-06 14:15:00,130.85,130.93,130.4,130.53,10016.0,111.1985,111.2664,110.816,110.9265,10016.0
2018-12-06 14:20:00,130.68,130.9,130.44,130.54,21137.0,111.054,111.241,110.85,110.935,21137.0
2018-12-06 14:25:00,130.55,131.01,130.46,131.0,20878.0,110.9435,111.3344,110.867,111.3259,20878.0
2018-12-06 14:30:00,131.0,131.15,130.54,130.72,16728.0,111.3259,111.4534,110.935,111.088,16728.0
2018-12-06 14:35:00,130.65,130.87,130.54,130.72,10380.0,111.0285,111.2155,110.935,111.088,10380.0
2018-12-06 14:40:00,130.75,130.99,130.69,130.72,9592.0,111.1135,111.3174,111.0625,111.088,9592.0
2018-12-06 14:45:00,130.77,130.8,130.26,130.58,14515.0,111.1305,111.156,110.6971,110.969,14515.0
2018-12-06 14:50:00,130.59,131.34,130.58,131.29,11409.0,110.9775,111.6149,110.969,111.5724,11409.0
2018-12-06 14:55:00,131.32,131.57,131.15,131.49,16452.0,111.5979,111.8103,111.4534,111.7423,16452.0
2018-12-06 15:00:00,131.52,132.0,131.52,131.62,18849.0,111.7678,112.1758,111.7678,111.8528,18849.0
2018-12-06 15:05:00,131.6,131.77,131.33,131.62,11244.0,111.8358,111.9803,111.6064,111.8528,11244.0
2018-12-06 15:10:00,131.56,131.83,131.48,131.53,13918.0,111.8018,112.0313,111.7338,111.7763,13918.0
2018-12-06 15:15:00,131.45,131.75,131.38,131.43,21440.0,111.7084,111.9633,111.6489,111.6914,21440.0
2018-12-06 15:20:00,131.38,131.58,131.21,131.31,16768.0,111.6489,111.8188,111.5044,111.5894,16768.0
2018-12-06 15:25:00,131.28,131.6,131.25,131.51,72660.0,111.5639,111.8358,111.5384,111.7593,72660.0
2018-12-06 15:30:00,131.49,132.26,131.49,132.21,30224.0,111.7423,112.3967,111.7423,112.3542,30224.0
2018-12-06 15:35:00,132.21,132.52,132.14,132.47,29099.0,112.3542,112.6177,112.2947,112.5752,29099.0
2018-12-06 15:40:00,132.48,132.7,132.22,132.7,24341.0,112.5837,112.7706,112.3627,112.7706,24341.0
2018-12-06 15:45:00,132.64,132.9,132.53,132.9,42042.0,112.7196,112.9406,112.6262,112.9406,42042.0
2018-12-06 15:50:00,132.9,133.21,132.79,133.13,43108.0,112.9406,113.204,112.8471,113.136,43108.0
2018-12-06 15:55:00,133.15,133.5,133.07,133.24,120433.0,113.153,113.4505,113.0851,113.2295,120433.0
2018-12-07 09:30:00,133.53,135.79,132.87,133.01,94470.0,113.476,115.3966,112.9151,113.0341,94470.0
2018-12-07 09:35:00,133.01,133.63,131.73,133.43,152486.0,113.0341,113.561,111.9463,113.391,152486.0
2018-12-07 09:40:00,133.48,133.74,132.91,132.91,31612.0,113.4335,113.6544,112.9491,112.9491,31612.0
2018-12-07 09:45:00,133.01,133.18,132.66,132.81,22334.0,113.0341,113.1785,112.7366,112.8641,22334.0
2018-12-07 09:50:00,132.67,133.0,132.52,132.53,14203.0,112.7451,113.0256,112.6177,112.6262,14203.0
2018-12-07 09:55:00,132.53,132.74,132.42,132.6,19818.0,112.6262,112.8046,112.5327,112.6856,19818.0
2018-12-07 10:00:00,132.59,132.6,131.7,132.13,45705.0,112.6771,112.6856,111.9208,112.2862,45705.0
2018-12-07 10:05:00,132.13,132.15,131.63,131.74,30775.0,112.2862,112.3032,111.8613,111.9548,30775.0
2018-12-07 10:10:00,131.75,132.36,131.66,131.79,35451.0,111.9633,112.4817,111.8868,111.9973,35451.0
2018-12-07 10:15:00,131.84,131.97,131.33,131.43,22030.0,112.0398,112.1503,111.6064,111.6914,22030.0
2018-12-07 10:20:00,131.53,131.67,130.89,131.28,52887.0,111.7763,111.8953,111.2325,111.5639,52887.0
2018-12-07 10:25:00,131.27,131.38,130.78,130.99,18694.0,111.5554,111.6489,111.139,111.3174,18694.0
2018-12-07 10:30:00,130.9,131.09,130.75,130.9,31634.0,111.241,111.4024,111.1135,111.241,31634.0
2018-12-07 10:35:00,130.88,131.06,130.73,130.92,36668.0,111.224,111.3769,111.0965,111.2579,36668.0
2018-12-07 10:40:00,130.92,131.25,130.82,130.84,18337.0,111.2579,111.5384,111.173,111.19,18337.0
2018-12-07 10:45:00,130.87,131.19,130.77,130.9,35261.0,111.2155,111.4874,111.1305,111.241,35261.0
2018-12-07 10:50:00,130.87,131.1,130.81,131.06,20468.0,111.2155,111.4109,111.1645,111.3769,20468.0
2018-12-07 10:55:00,131.01,131.45,130.97,131.31,21265.0,111.3344,111.7084,111.3004,111.5894,21265.0
2018-12-07 11:00:00,131.31,131.55,131.06,131.52,91856.0,111.5894,111.7933,111.3769,111.7678,91856.0
2018-12-07 11:05:00,131.55,131.6,131.14,131.22,50180.0,111.7933,111.8358,111.4449,111.5129,50180.0
2018-12-07 11:10:00,131.24,131.38,130.94,130.94,89046.0,111.5299,111.6489,111.2749,111.2749,89046.0
2018-12-07 11:15:00,131.02,131.08,130.87,131.03,8507.0,111.3429,111.3939,111.2155,111.3514,8507.0
2018-12-07 11:20:00,130.97,131.07,130.64,130.79,13922.0,111.3004,111.3854,111.02,111.1475,13922.0
2018-12-07 11:25:00,130.78,131.0,130.62,130.92,44294.0,111.139,111.3259,111.003,111.2579,44294.0
2018-12-07 11:30:00,130.84,131.13,130.57,130.87,11039.0,111.19,111.4364,110.9605,111.2155,11039.0
2018-12-07 11:35:00,130.97,131.05,130.8,130.99,7670.0,111.3004,111.3684,111.156,111.3174,7670.0
2018-12-07 11:40:00,131.03,131.54,130.84,131.37,12473.0,111.3514,111.7848,111.19,111.6404,12473.0
2018-12-07 11:45:00,131.29,131.48,131.24,131.37,6290.0,111.5724,111.7338,111.5299,111.6404,6290.0
2018-12-07 11:50:00,131.36,131.36,130.86,130.98,13198.0,111.6319,111.6319,111.207,111.3089,13198.0
2018-12-07 11:55:00,130.93,130.99,130.5,130.51,9125.0,111.2664,111.3174,110.901,110.9095,9125.0
2018-12-07 12:00:00,130.41,130.88,130.41,130.79,14322.0,110.8245,111.224,110.8245,111.1475,14322.0
2018-12-07 12:05:00,130.79,130.83,130.6,130.75,6081.0,111.1475,111.1815,110.986,111.1135,6081.0
2018-12-07 12:10:00,130.72,131.01,130.59,130.9,11826.0,111.088,111.3344,110.9775,111.241,11826.0
2018-12-07 12:15:00,130.8,130.84,130.5,130.63,16250.0,111.156,111.19,110.901,111.0115,16250.0
2018-12-07 12:20:00,130.57,130.89,130.57,130.89,5671.0,110.9605,111.2325,110.9605,111.2325,5671.0
2018-12-07 12:25:00,130.9,130.93,130.57,130.64,5843.0,111.241,111.2664,110.9605,111.02,5843.0
2018-12-07 12:30:00,130.52,130.56,130.2,130.27,6342.0,110.918,110.952,110.6461,110.7056,6342.0
2018-12-07 12:35:00,130.26,130.34,129.99,130.06,8847.0,110.6971,110.7651,110.4676,110.5271,8847.0
2018-12-07 12:40:00,130.13,130.3,130.03,130.28,8799.0,110.5866,110.7311,110.5016,110.7141,8799.0
2018-12-07 12:45:00,130.36,130.46,130.22,130.25,6838.0,110.7821,110.867,110.6631,110.6886,6838.0
2018-12-07 12:50:00,130.2,130.96,130.2,130.96,9054.0,110.6461,111.2919,110.6461,111.2919,9054.0
2018-12-07 12:55:00,130.93,131.37,130.86,131.27,6862.0,111.2664,111.6404,111.207,111.5554,6862.0
2018-12-07 13:00:00,131.17,131.71,131.07,131.47,11378.0,111.4704,111.9293,111.3854,111.7253,11378.0
2018-12-07 13:05:00,131.34,131.36,130.9,130.96,4400.0,111.6149,111.6319,111.241,111.2919,4400.0
2018-12-07 13:10:00,130.88,131.08,130.63,130.63,5320.0,111.224,111.3939,111.0115,111.0115,5320.0
2018-12-07 13:15:00,130.68,130.79,130.45,130.46,7925.0,111.054,111.1475,110.8585,110.867,7925.0
2018-12-07 13:20:00,130.52,131.12,130.51,131.12,13554.0,110.918,111.4279,110.9095,111.4279,13554.0
2018-12-07 13:25:00,131.04,131.12,130.84,131.03,8412.0,111.3599,111.4279,111.19,111.3514,8412.0
2018-12-07 13:30:00,130.99,131.09,130.62,130.65,6016.0,111.3174,111.4024,111.003,111.0285,6016.0
2018-12-07 13:35:00,130.66,130.68,130.38,130.48,10690.0,111.037,111.054,110.799,110.884,10690.0
2018-12-07 13:40:00,130.43,130.76,130.43,130.6,4266.0,110.8415,111.122,110.8415,110.986,4266.0
2018-12-07 13:45:00,130.65,130.66,130.25,130.29,4641.0,111.0285,111.037,110.6886,110.7226,4641.0
2018-12-07 13:50:00,130.32,130.36,130.14,130.21,9395.0,110.7481,110.7821,110.5951,110.6546,9395.0
2018-12-07 13:55:00,130.16,130.16,129.89,129.97,5604.0,110.6121,110.6121,110.3826,110.4506,5604.0
2018-12-07 14:00:00,129.89,129.94,129.5,129.56,11156.0,110.3826,110.4251,110.0512,110.1022,11156.0
2018-12-07 14:05:00,129.54,129.63,129.32,129.49,9715.0,110.0852,110.1617,109.8982,110.0427,9715.0
2018-12-07 14:10:00,129.44,129.46,129.13,129.21,5818.0,110.0002,110.0172,109.7368,109.8048,5818.0
2018-12-07 14:15:00,129.24,129.87,129.23,129.81,7435.0,109.8303,110.3656,109.8218,110.3147,7435.0
2018-12-07 14:20:00,129.82,130.04,129.63,129.68,11384.0,110.3232,110.5101,110.1617,110.2042,11384.0
2018-12-07 14:25:00,129.68,129.9,129.49,129.9,6492.0,110.2042,110.3911,110.0427,110.3911,6492.0
2018-12-07 14:30:00,129.87,129.88,129.59,129.76,11287.0,110.3656,110.3741,110.1277,110.2722,11287.0
2018-12-07 14:35:00,129.65,129.71,129.51,129.55,8413.0,110.1787,110.2297,110.0597,110.0937,8413.0
2018-12-07 14:40:00,129.5,129.58,129.15,129.26,12185.0,110.0512,110.1192,109.7538,109.8473,12185.0
2018-12-07 14:45:00,129.27,129.62,129.07,129.54,9279.0,109.8558,110.1532,109.6858,110.0852,9279.0
2018-12-07 14:50:00,129.6,129.81,129.19,129.19,6719.0,110.1362,110.3147,109.7878,109.7878,6719.0
2018-12-07 14:55:00,129.28,129.32,129.0,129.07,6389.0,109.8643,109.8982,109.6263,109.6858,6389.0
2018-12-07 15:00:00,129.09,129.23,128.82,128.87,21190.0,109.7028,109.8218,109.4733,109.5158,21190.0
2018-12-07 15:05:00,128.92,129.34,128.9,129.34,11634.0,109.5583,109.9152,109.5413,109.9152,11634.0
2018-12-07 15:10:00,129.33,129.54,129.15,129.19,13754.0,109.9067,110.0852,109.7538,109.7878,13754.0
2018-12-07 15:15:00,129.17,129.38,128.93,129.21,15423.0,109.7708,109.9492,109.5668,109.8048,15423.0
2018-12-07 15:20:00,129.21,129.39,129.01,129.06,9544.0,109.8048,109.9577,109.6348,109.6773,9544.0
2018-12-07 15:25:00,129.07,129.53,128.86,129.38,15784.0,109.6858,110.0767,109.5073,109.9492,15784.0
2018-12-07 15:30:00,129.4,130.07,129.24,129.94,17814.0,109.9662,110.5356,109.8303,110.4251,17814.0
2018-12-07 15:35:00,129.93,130.38,129.56,129.56,16266.0,110.4166,110.799,110.1022,110.1022,16266.0
2018-12-07 15:40:00,129.54,129.62,129.37,129.59,19472.0,110.0852,110.1532,109.9407,110.1277,19472.0
2018-12-07 15:45:00,129.6,129.66,129.33,129.37,43090.0,110.1362,110.1872,109.9067,109.9407,43090.0
2018-12-07 15:50:00,129.36,129.92,129.36,129.75,51796.0,109.9322,110.4081,109.9322,110.2637,51796.0
2018-12-07 15:55:00,129.76,129.86,129.45,129.48,69939.0,110.2722,110.3571,110.0087,110.0342,69939.0
2018-12-10 09:30:00,129.5,129.8,129.13,129.56,23699.0,110.0512,110.3062,109.7368,110.1022,23699.0
2018-12-10 09:35:00,129.6,129.61,128.83,129.45,12498.0,110.1362,110.1447,109.4818,110.0087,12498.0
2018-12-10 09:40:00,129.64,130.0,129.44,129.94,13606.0,110.1702,110.4761,110.0002,110.4251,13606.0
2018-12-10 09:45:00,130.02,130.02,129.17,129.34,15177.0,110.4931,110.4931,109.7708,109.9152,15177.0
2018-12-10 09:50:00,129.26,129.35,128.78,128.95,17718.0,109.8473,109.9237,109.4393,109.5838,17718.0
2018-12-10 09:55:00,128.95,129.63,128.95,129.5,12603.0,109.5838,110.1617,109.5838,110.0512,12603.0
2018-12-10 10:00:00,129.27,129.3,128.61,129.07,8810.0,109.8558,109.8812,109.2949,109.6858,8810.0
2018-12-10 10:05:00,129.15,129.46,129.15,129.2,10443.0,109.7538,110.0172,109.7538,109.7963,10443.0
2018-12-10 10:10:00,129.15,129.9,128.94,129.88,12866.0,109.7538,110.3911,109.5753,110.3741,12866.0
2018-12-10 10:15:00,129.78,129.87,129.5,129.81,25790.0,110.2892,110.3656,110.0512,110.3147,25790.0
2018-12-10 10:20:00,129.83,130.26,129.72,130.05,18361.0,110.3316,110.6971,110.2382,110.5186,18361.0
2018-12-10 10:25:00,130.05,130.15,129.66,129.94,17013.0,110.5186,110.6036,110.1872,110.4251,17013.0
2018-12-10 10:30:00,129.94,130.09,129.28,129.36,15245.0,110.4251,110.5526,109.8643,109.9322,15245.0
2018-12-10 10:35:00,129.42,129.51,128.97,129.06,14204.0,109.9832,110.0597,109.6008,109.6773,14204.0
2018-12-10 10:40:00,129.05,129.17,128.89,129.06,9668.0,109.6688,109.7708,109.5328,109.6773,9668.0
2018-12-10 10:45:00,128.98,129.01,128.68,128.69,35444.0,109.6093,109.6348,109.3544,109.3629,35444.0
2018-12-10 10:50:00,128.7,128.74,128.18,128.18,11579.0,109.3714,109.4053,108.9295,108.9295,11579.0
2018-12-10 10:55:00,128.28,128.81,128.28,128.64,11549.0,109.0144,109.4648,109.0144,109.3204,11549.0
2018-12-10 11:00:00,128.64,128.64,127.51,127.81,13591.0,109.3204,109.3204,108.3601,108.615,13591.0
2018-12-10 11:05:00,127.88,128.44,127.88,128.0,10202.0,108.6745,109.1504,108.6745,108.7765,10202.0
2018-12-10 11:10:00,128.0,128.26,127.81,128.11,17362.0,108.7765,108.9974,108.615,108.87,17362.0
2018-12-10 11:15:00,128.11,128.11,127.43,127.67,7773.0,108.87,108.87,108.2921,108.496,7773.0
2018-12-10 11:20:00,127.68,127.89,127.47,127.72,15946.0,108.5045,108.683,108.3261,108.5385,15946.0
2018-12-10 11:25:00,127.72,128.37,127.72,128.37,12987.0,108.5385,109.0909,108.5385,109.0909,12987.0
2018-12-10 11:30:00,128.32,128.62,128.05,128.05,10875.0,109.0484,109.3034,108.819,108.819,10875.0
2018-12-10 11:35:00,128.1,129.1,128.1,129.02,12820.0,108.8615,109.7113,108.8615,109.6433,12820.0
2018-12-10 11:40:00,128.96,129.25,128.87,129.23,21261.0,109.5923,109.8388,109.5158,109.8218,21261.0
2018-12-10 11:45:00,129.26,129.48,128.87,129.25,19102.0,109.8473,110.0342,109.5158,109.8388,19102.0
2018-12-10 11:50:00,129.33,129.51,129.13,129.38,18021.0,109.9067,110.0597,109.7368,109.9492,18021.0
2018-12-10 11:55:00,129.38,129.71,129.05,129.18,33227.0,109.9492,110.2297,109.6688,109.7793,33227.0
2018-12-10 12:00:00,129.22,129.25,128.78,128.84,16417.0,109.8133,109.8388,109.4393,109.4903,16417.0
2018-12-10 12:05:00,128.91,129.06,128.75,128.93,23444.0,109.5498,109.6773,109.4138,109.5668,23444.0
2018-12-10 12:10:00,128.9,129.34,128.83,129.31,13707.0,109.5413,109.9152,109.4818,109.8897,13707.0
2018-12-10 12:15:00,129.35,129.51,129.11,129.12,17089.0,109.9237,110.0597,109.7198,109.7283,17089.0
2018-12-10 12:20:00,129.11,129.31,129.02,129.31,12500.0,109.7198,109.8897,109.6433,109.8897,12500.0
2018-12-10 12:25:00,129.38,129.65,129.34,129.5,15379.0,109.9492,110.1787,109.9152,110.0512,15379.0
2018-12-10 12:30:00,129.5,129.59,129.31,129.48,13827.0,110.0512,110.1277,109.8897,110.0342,13827.0
2018-12-10 12:35:00,129.5,130.31,129.5,130.23,12810.0,110.0512,110.7396,110.0512,110.6716,12810.0
2018-12-10 12:40:00,130.29,130.55,130.27,130.41,9361.0,110.7226,110.9435,110.7056,110.8245,9361.0
2018-12-10 12:45:00,130.41,130.5,130.16,130.47,13373.0,110.8245,110.901,110.6121,110.8755,13373.0
2018-12-10 12:50:00,130.41,130.77,130.4,130.74,11597.0,110.8245,111.1305,110.816,111.105,11597.0
2018-12-10 12:55:00,130.88,130.88,130.59,130.59,12379.0,111.224,111.224,110.9775,110.9775,12379.0
2018-12-10 13:00:00,130.6,130.66,130.28,130.36,5380.0,110.986,111.037,110.7141,110.7821,5380.0
2018-12-10 13:05:00,130.36,130.63,130.29,130.46,7328.0,110.7821,111.0115,110.7226,110.867,7328.0
2018-12-10 13:10:00,130.55,130.84,130.32,130.82,9996.0,110.9435,111.19,110.7481,111.173,9996.0
2018-12-10 13:15:00,130.8,131.02,130.53,130.63,8948.0,111.156,111.3429,110.9265,111.0115,8948.0
2018-12-10 13:20:00,130.68,130.74,130.27,130.31,5700.0,111.054,111.105,110.7056,110.7396,5700.0
2018-12-10 13:25:00,130.2,130.42,130.2,130.28,8025.0,110.6461,110.833,110.6461,110.7141,8025.0
2018-12-10 13:30:00,130.28,130.71,130.26,130.63,5623.0,110.7141,111.0795,110.6971,111.0115,5623.0
2018-12-10 13:35:00,130.67,130.89,130.67,130.67,6787.0,111.0455,111.2325,111.0455,111.0455,6787.0
2018-12-10 13:40:00,130.71,130.81,130.46,130.53,5569.0,111.0795,111.1645,110.867,110.9265,5569.0
2018-12-10 13:45:00,130.53,130.69,130.53,130.68,4610.0,110.9265,111.0625,110.9265,111.054,4610.0
2018-12-10 13:50:00,130.66,130.98,130.66,130.92,7609.0,111.037,111.3089,111.037,111.2579,7609.0
2018-12-10 13:55:00,130.87,130.87,130.69,130.8,7351.0,111.2155,111.2155,111.0625,111.156,7351.0
2018-12-10 14:00:00,130.79,130.88,130.48,130.6,5981.0,111.1475,111.224,110.884,110.986,5981.0
2018-12-10 14:05:00,130.6,130.83,130.6,130.69,13187.0,110.986,111.1815,110.986,111.0625,13187.0
2018-12-10 14:10:00,130.65,130.69,130.32,130.33,7350.0,111.0285,111.0625,110.7481,110.7566,7350.0
2018-12-10 14:15:00,130.38,130.46,130.0,130.19,6147.0,110.799,110.867,110.4761,110.6376,6147.0
2018-12-10 14:20:00,130.19,130.47,130.04,130.28,11282.0,110.6376,110.8755,110.5101,110.7141,11282.0
2018-12-10 14:25:00,130.33,130.55,130.29,130.37,6200.0,110.7566,110.9435,110.7226,110.7906,6200.0
2018-12-10 14:30:00,130.37,130.9,130.27,130.9,11870.0,110.7906,111.241,110.7056,111.241,11870.0
2018-12-10 14:35:00,130.9,130.91,130.71,130.8,8645.0,111.241,111.2495,111.0795,111.156,8645.0
2018-12-10 14:40:00,130.75,130.91,130.69,130.81,12432.0,111.1135,111.2495,111.0625,111.1645,12432.0
2018-12-10 14:45:00,130.82,130.83,130.61,130.68,9660.0,111.173,111.1815,110.9945,111.054,9660.0
2018-12-10 14:50:00,130.67,130.83,130.62,130.7,10283.0,111.0455,111.1815,111.003,111.071,10283.0
2018-12-10 14:55:00,130.7,130.89,130.16,130.33,13109.0,111.071,111.2325,110.6121,110.7566,13109.0
2018-12-10 15:00:00,130.33,130.43,130.16,130.27,6410.0,110.7566,110.8415,110.6121,110.7056,6410.0
2018-12-10 15:05:00,130.31,130.55,130.28,130.52,8671.0,110.7396,110.9435,110.7141,110.918,8671.0
2018-12-10 15:10:00,130.45,130.52,130.2,130.26,6131.0,110.8585,110.918,110.6461,110.6971,6131.0
2018-12-10 15:15:00,130.24,130.27,129.94,129.98,9867.0,110.6801,110.7056,110.4251,110.4591,9867.0
2018-12-10 15:20:00,129.99,130.26,129.97,130.23,22107.0,110.4676,110.6971,110.4506,110.6716,22107.0
2018-12-10 15:25:00,130.23,130.55,130.2,130.55,14500.0,110.6716,110.9435,110.6461,110.9435,14500.0
2018-12-10 15:30:00,130.6,131.15,130.6,131.08,22044.0,110.986,111.4534,110.986,111.3939,22044.0
2018-12-10 15:35:00,131.08,131.36,130.95,131.17,26882.0,111.3939,111.6319,111.2834,111.4704,26882.0
2018-12-10 15:40:00,131.18,131.2,130.87,130.95,25489.0,111.4789,111.4959,111.2155,111.2834,25489.0
2018-12-10 15:45:00,130.95,131.19,130.84,130.84,33251.0,111.2834,111.4874,111.19,111.19,33251.0
2018-12-10 15:50:00,130.83,130.91,130.69,130.74,21537.0,111.1815,111.2495,111.0625,111.105,21537.0
2018-12-10 15:55:00,130.72,130.9,130.64,130.64,54103.0,111.088,111.241,111.02,111.02,54103.0
2018-12-11 09:30:00,132.93,133.12,132.66,132.67,31256.0,112.9661,113.1275,112.7366,112.7451,31256.0
2018-12-11 09:35:00,132.67,133.06,132.58,132.92,35919.0,112.7451,113.0766,112.6686,112.9576,35919.0
2018-12-11 09:40:00,132.92,133.21,132.61,132.94,19450.0,112.9576,113.204,112.6941,112.9746,19450.0
2018-12-11 09:45:00,132.87,133.15,132.64,133.11,85583.0,112.9151,113.153,112.7196,113.119,85583.0
2018-12-11 09:50:00,133.11,133.25,132.95,133.0,29362.0,113.119,113.238,112.9831,113.0256,29362.0
2018-12-11 09:55:00,133.0,133.12,132.88,133.03,25470.0,113.0256,113.1275,112.9236,113.0511,25470.0
2018-12-11 10:00:00,133.0,133.5,132.97,133.45,17545.0,113.0256,113.4505,113.0001,113.408,17545.0
2018-12-11 10:05:00,133.45,133.9,133.4,133.58,8668.0,113.408,113.7904,113.3655,113.5185,8668.0
2018-12-11 10:10:00,133.57,133.59,132.93,133.21,17845.0,113.51,113.527,112.9661,113.204,17845.0
2018-12-11 10:15:00,133.21,133.21,132.92,133.1,10461.0,113.204,113.204,112.9576,113.1105,10461.0
2018-12-11 10:20:00,133.1,133.59,133.07,133.5,10322.0,113.1105,113.527,113.0851,113.4505,10322.0
2018-12-11 10:25:00,133.49,133.49,133.2,133.39,11721.0,113.442,113.442,113.1955,113.357,11721.0
2018-12-11 10:30:00,133.43,133.47,133.0,133.09,11458.0,113.391,113.425,113.0256,113.1021,11458.0
2018-12-11 10:35:00,133.1,133.36,132.87,133.3,12632.0,113.1105,113.3315,112.9151,113.2805,12632.0
2018-12-11 10:40:00,133.37,133.41,132.93,133.19,13887.0,113.34,113.374,112.9661,113.187,13887.0
2018-12-11 10:45:00,133.25,133.31,132.63,132.84,13291.0,113.238,113.289,112.7111,112.8896,13291.0
2018-12-11 10:50:00,132.73,133.04,132.66,132.99,22616.0,112.7961,113.0596,112.7366,113.0171,22616.0
2018-12-11 10:55:00,132.98,133.17,132.72,133.17,29548.0,113.0086,113.17,112.7876,113.17,29548.0
2018-12-11 11:00:00,133.12,133.12,132.73,132.92,28019.0,113.1275,113.1275,112.7961,112.9576,28019.0
2018-12-11 11:05:00,132.92,133.27,132.83,133.27,35227.0,112.9576,113.255,112.8811,113.255,35227.0
2018-12-11 11:10:00,133.25,133.25,132.48,132.6,14101.0,113.238,113.238,112.5837,112.6856,14101.0
2018-12-11 11:15:00,132.61,132.83,132.47,132.83,14310.0,112.6941,112.8811,112.5752,112.8811,14310.0
2018-12-11 11:20:00,132.83,132.83,132.43,132.68,16178.0,112.8811,112.8811,112.5412,112.7536,16178.0
2018-12-11 11:25:00,132.68,132.78,132.44,132.55,19099.0,112.7536,112.8386,112.5497,112.6432,19099.0
2018-12-11 11:30:00,132.54,132.64,132.29,132.43,20682.0,112.6347,112.7196,112.4222,112.5412,20682.0
2018-12-11 11:35:00,132.38,132.63,132.34,132.63,19460.0,112.4987,112.7111,112.4647,112.7111,19460.0
2018-12-11 11:40:00,132.63,132.64,132.24,132.25,22409.0,112.7111,112.7196,112.3797,112.3882,22409.0
2018-12-11 11:45:00,132.19,132.56,132.19,132.53,10293.0,112.3372,112.6516,112.3372,112.6262,10293.0
2018-12-11 11:50:00,132.52,132.74,132.49,132.72,92798.0,112.6177,112.8046,112.5922,112.7876,92798.0
2018-12-11 11:55:00,132.69,132.77,132.5,132.51,48904.0,112.7621,112.8301,112.6007,112.6092,48904.0
2018-12-11 12:00:00,132.52,132.55,131.78,131.78,31743.0,112.6177,112.6432,111.9888,111.9888,31743.0
2018-12-11 12:05:00,131.83,132.04,131.67,131.85,34210.0,112.0313,112.2097,111.8953,112.0483,34210.0
2018-12-11 12:10:00,131.83,131.85,131.65,131.67,25820.0,112.0313,112.0483,111.8783,111.8953,25820.0
2018-12-11 12:15:00,131.62,131.62,131.21,131.35,23495.0,111.8528,111.8528,111.5044,111.6234,23495.0
2018-12-11 12:20:00,131.34,131.85,131.31,131.78,45082.0,111.6149,112.0483,111.5894,111.9888,45082.0
2018-12-11 12:25:00,131.8,132.15,131.51,131.51,85200.0,112.0058,112.3032,111.7593,111.7593,85200.0
2018-12-11 12:30:00,131.52,131.67,131.36,131.53,35059.0,111.7678,111.8953,111.6319,111.7763,35059.0
2018-12-11 12:35:00,131.56,131.58,131.37,131.41,11961.0,111.8018,111.8188,111.6404,111.6744,11961.0
2018-12-11 12:40:00,131.43,132.11,131.39,132.02,16985.0,111.6914,112.2692,111.6574,112.1927,16985.0
2018-12-11 12:45:00,132.03,132.08,131.69,131.87,13085.0,112.2012,112.2437,111.9123,112.0653,13085.0
2018-12-11 12:50:00,131.8,131.84,131.64,131.68,24218.0,112.0058,112.0398,111.8698,111.9038,24218.0
2018-12-11 12:55:00,131.7,131.72,131.37,131.38,14922.0,111.9208,111.9378,111.6404,111.6489,14922.0
2018-12-11 13:00:00,131.38,131.38,131.0,131.05,15181.0,111.6489,111.6489,111.3259,111.3684,15181.0
2018-12-11 13:05:00,131.05,131.12,130.86,131.09,11692.0,111.3684,111.4279,111.207,111.4024,11692.0
2018-12-11 13:10:00,131.24,131.28,131.06,131.09,5177.0,111.5299,111.5639,111.3769,111.4024,5177.0
2018-12-11 13:15:00,131.22,131.54,130.94,131.43,12481.0,111.5129,111.7848,111.2749,111.6914,12481.0
2018-12-11 13:20:00,131.42,131.78,131.39,131.56,40011.0,111.6829,111.9888,111.6574,111.8018,40011.0
2018-12-11 13:25:00,131.56,131.58,131.1,131.38,29451.0,111.8018,111.8188,111.4109,111.6489,29451.0
2018-12-11 13:30:00,131.38,131.4,131.1,131.3,11376.0,111.6489,111.6659,111.4109,111.5809,11376.0
2018-12-11 13:35:00,131.3,131.53,131.2,131.5,13585.0,111.5809,111.7763,111.4959,111.7508,13585.0
2018-12-11 13:40:00,131.49,131.49,130.72,130.72,21202.0,111.7423,111.7423,111.088,111.088,21202.0
2018-12-11 13:45:00,130.71,130.81,130.54,130.76,18575.0,111.0795,111.1645,110.935,111.122,18575.0
2018-12-11 13:50:00,130.76,130.84,130.47,130.56,16957.0,111.122,111.19,110.8755,110.952,16957.0
2018-12-11 13:55:00,130.55,130.74,130.49,130.69,19311.0,110.9435,111.105,110.8925,111.0625,19311.0
2018-12-11 14:00:00,130.67,130.84,130.53,130.66,11667.0,111.0455,111.19,110.9265,111.037,11667.0
2018-12-11 14:05:00,130.69,130.79,130.5,130.5,15927.0,111.0625,111.1475,110.901,110.901,15927.0
2018-12-11 14:10:00,130.55,130.8,130.54,130.74,19704.0,110.9435,111.156,110.935,111.105,19704.0
2018-12-11 14:15:00,130.74,131.11,130.47,131.11,18978.0,111.105,111.4194,110.8755,111.4194,18978.0
2018-12-11 14:20:00,131.05,131.18,130.92,131.11,18657.0,111.3684,111.4789,111.2579,111.4194,18657.0
2018-12-11 14:25:00,131.12,131.7,131.12,131.65,18298.0,111.4279,111.9208,111.4279,111.8783,18298.0
2018-12-11 14:30:00,131.65,131.93,131.57,131.63,18804.0,111.8783,112.1163,111.8103,111.8613,18804.0
2018-12-11 14:35:00,131.64,131.77,131.59,131.68,16965.0,111.8698,111.9803,111.8273,111.9038,16965.0
2018-12-11 14:40:00,131.74,132.07,131.66,131.92,15035.0,111.9548,112.2352,111.8868,112.1078,15035.0
2018-12-11 14:45:00,131.91,132.22,131.78,131.82,14199.0,112.0993,112.3627,111.9888,112.0228,14199.0
2018-12-11 14:50:00,131.83,131.98,131.73,131.98,14949.0,112.0313,112.1588,111.9463,112.1588,14949.0
2018-12-11 14:55:00,131.98,132.06,131.71,131.96,15296.0,112.1588,112.2267,111.9293,112.1418,15296.0
2018-12-11 15:00:00,131.96,131.98,131.45,131.67,16976.0,112.1418,112.1588,111.7084,111.8953,16976.0
2018-12-11 15:05:00,131.7,132.04,131.61,132.02,29977.0,111.9208,112.2097,111.8443,112.1927,29977.0
2018-12-11 15:10:00,132.02,132.72,132.02,132.47,19871.0,112.1927,112.7876,112.1927,112.5752,19871.0
2018-12-11 15:15:00,132.45,132.51,132.28,132.41,20782.0,112.5582,112.6092,112.4137,112.5242,20782.0
2018-12-11 15:20:00,132.37,132.4,132.23,132.28,18930.0,112.4902,112.5157,112.3712,112.4137,18930.0
2018-12-11 15:25:00,132.28,132.46,132.22,132.31,32580.0,112.4137,112.5667,112.3627,112.4392,32580.0
2018-12-11 15:30:00,132.31,132.71,132.25,132.43,43236.0,112.4392,112.7791,112.3882,112.5412,43236.0
2018-12-11 15:35:00,132.41,132.41,131.88,131.93,35521.0,112.5242,112.5242,112.0738,112.1163,35521.0
2018-12-11 15:40:00,131.86,131.87,131.56,131.58,31628.0,112.0568,112.0653,111.8018,111.8188,31628.0
2018-12-11 15:45:00,131.54,131.63,131.3,131.3,46713.0,111.7848,111.8613,111.5809,111.5809,46713.0
2018-12-11 15:50:00,131.33,131.39,131.16,131.27,42817.0,111.6064,111.6574,111.4619,111.5554,42817.0
2018-12-11 15:55:00,131.23,131.23,131.06,131.14,78747.0,111.5214,111.5214,111.3769,111.4449,78747.0
2018-12-12 09:30:00,132.83,133.64,132.83,133.42,16300.0,112.8811,113.5694,112.8811,113.3825,16300.0
2018-12-12 09:35:00,133.29,133.58,133.07,133.4,11020.0,113.272,113.5185,113.0851,113.3655,11020.0
2018-12-12 09:40:00,133.39,133.62,133.09,133.54,10832.0,113.357,113.5525,113.1021,113.4845,10832.0
2018-12-12 09:45:00,133.55,133.65,133.0,133.29,6355.0,113.493,113.5779,113.0256,113.272,6355.0
2018-12-12 09:50:00,133.54,133.8,133.29,133.33,11053.0,113.4845,113.7054,113.272,113.306,11053.0
2018-12-12 09:55:00,133.33,133.96,133.3,133.96,10670.0,113.306,113.8414,113.2805,113.8414,10670.0
2018-12-12 10:00:00,133.96,133.96,133.35,133.78,21470.0,113.8414,113.8414,113.323,113.6884,21470.0
2018-12-12 10:05:00,133.81,134.09,133.62,133.89,17038.0,113.7139,113.9519,113.5525,113.7819,17038.0
2018-12-12 10:10:00,133.89,134.5,133.79,134.34,9959.0,113.7819,114.3003,113.6969,114.1643,9959.0
2018-12-12 10:15:00,134.38,134.62,134.09,134.59,7725.0,114.1983,114.4023,113.9519,114.3768,7725.0
2018-12-12 10:20:00,134.59,134.63,134.4,134.63,14383.0,114.3768,114.4108,114.2153,114.4108,14383.0
2018-12-12 10:25:00,134.63,134.63,134.33,134.5,9310.0,114.4108,114.4108,114.1558,114.3003,9310.0
2018-12-12 10:30:00,134.42,134.79,134.41,134.69,6574.0,114.2323,114.5467,114.2238,114.4618,6574.0
2018-12-12 10:35:00,134.7,134.7,133.93,133.93,9276.0,114.4703,114.4703,113.8159,113.8159,9276.0
2018-12-12 10:40:00,133.93,134.31,133.8,134.31,8610.0,113.8159,114.1388,113.7054,114.1388,8610.0
2018-12-12 10:45:00,134.31,134.5,134.03,134.5,8663.0,114.1388,114.3003,113.9009,114.3003,8663.0
2018-12-12 10:50:00,134.59,134.68,134.49,134.54,11044.0,114.3768,114.4533,114.2918,114.3343,11044.0
2018-12-12 10:55:00,134.62,134.86,134.52,134.52,12896.0,114.4023,114.6062,114.3173,114.3173,12896.0
2018-12-12 11:00:00,134.59,134.63,134.4,134.59,5756.0,114.3768,114.4108,114.2153,114.3768,5756.0
2018-12-12 11:05:00,134.56,134.59,134.27,134.52,8014.0,114.3513,114.3768,114.1048,114.3173,8014.0
2018-12-12 11:10:00,134.49,134.49,134.2,134.47,11110.0,114.2918,114.2918,114.0453,114.2748,11110.0
2018-12-12 11:15:00,134.53,134.69,134.45,134.48,12578.0,114.3258,114.4618,114.2578,114.2833,12578.0
2018-12-12 11:20:00,134.43,134.73,134.39,134.73,11994.0,114.2408,114.4957,114.2068,114.4957,11994.0
2018-12-12 11:25:00,134.78,134.9,134.59,134.64,10024.0,114.5382,114.6402,114.3768,114.4193,10024.0
2018-12-12 11:30:00,134.68,134.7,134.27,134.31,13502.0,114.4533,114.4703,114.1048,114.1388,13502.0
2018-12-12 11:35:00,134.31,134.31,134.02,134.06,10186.0,114.1388,114.1388,113.8924,113.9264,10186.0
2018-12-12 11:40:00,134.02,134.36,134.02,134.36,7881.0,113.8924,114.1813,113.8924,114.1813,7881.0
2018-12-12 11:45:00,134.36,134.54,134.25,134.5,6205.0,114.1813,114.3343,114.0878,114.3003,6205.0
2018-12-12 11:50:00,134.5,134.59,134.27,134.42,10805.0,114.3003,114.3768,114.1048,114.2323,10805.0
2018-12-12 11:55:00,134.41,134.57,134.23,134.55,11159.0,114.2238,114.3598,114.0708,114.3428,11159.0
2018-12-12 12:00:00,134.58,134.81,134.58,134.76,12339.0,114.3683,114.5637,114.3683,114.5212,12339.0
2018-12-12 12:05:00,134.68,134.77,134.56,134.71,6070.0,114.4533,114.5297,114.3513,114.4788,6070.0
2018-12-12 12:10:00,134.76,134.78,134.5,134.5,8927.0,114.5212,114.5382,114.3003,114.3003,8927.0
2018-12-12 12:15:00,134.49,134.82,134.44,134.78,5634.0,114.2918,114.5722,114.2493,114.5382,5634.0
2018-12-12 12:20:00,134.72,134.81,134.55,134.75,5959.0,114.4873,114.5637,114.3428,114.5127,5959.0
2018-12-12 12:25:00,134.76,134.92,134.73,134.92,6939.0,114.5212,114.6572,114.4957,114.6572,6939.0
2018-12-12 12:30:00,134.89,134.89,134.65,134.7,5533.0,114.6317,114.6317,114.4278,114.4703,5533.0
2018-12-12 12:35:00,134.7,134.7,134.38,134.38,9023.0,114.4703,114.4703,114.1983,114.1983,9023.0
2018-12-12 12:40:00,134.43,134.63,134.43,134.6,7173.0,114.2408,114.4108,114.2408,114.3853,7173.0
2018-12-12 12:45:00,134.6,134.62,134.44,134.59,6398.0,114.3853,114.4023,114.2493,114.3768,6398.0
2018-12-12 12:50:00,134.64,134.84,134.59,134.61,7376.0,114.4193,114.5892,114.3768,114.3938,7376.0
2018-12-12 12:55:00,134.66,134.83,134.66,134.7,6934.0,114.4363,114.5807,114.4363,114.4703,6934.0
2018-12-12 13:00:00,134.7,134.79,134.65,134.77,4778.0,114.4703,114.5467,114.4278,114.5297,4778.0
2018-12-12 13:05:00,134.72,134.74,134.6,134.65,6286.0,114.4873,114.5042,114.3853,114.4278,6286.0
2018-12-12 13:10:00,134.71,134.94,134.71,134.85,6765.0,114.4788,114.6742,114.4788,114.5977,6765.0
2018-12-12 13:15:00,134.81,134.97,134.69,134.69,4746.0,114.5637,114.6997,114.4618,114.4618,4746.0
2018-12-12 13:20:00,134.67,134.74,134.64,134.68,16329.0,114.4448,114.5042,114.4193,114.4533,16329.0
2018-12-12 13:25:00,134.68,134.84,134.64,134.8,6056.0,114.4533,114.5892,114.4193,114.5552,6056.0
2018-12-12 13:30:00,134.77,134.77,134.66,134.72,6110.0,114.5297,114.5297,114.4363,114.4873,6110.0
2018-12-12 13:35:00,134.71,134.75,134.48,134.57,8668.0,114.4788,114.5127,114.2833,114.3598,8668.0
2018-12-12 13:40:00,134.57,134.58,134.52,134.58,4482.0,114.3598,114.3683,114.3173,114.3683,4482.0
2018-12-12 13:45:00,134.62,134.62,134.49,134.56,7452.0,114.4023,114.4023,114.2918,114.3513,7452.0
2018-12-12 13:50:00,134.56,134.59,134.43,134.43,6028.0,114.3513,114.3768,114.2408,114.2408,6028.0
2018-12-12 13:55:00,134.43,134.52,134.28,134.51,7073.0,114.2408,114.3173,114.1133,114.3088,7073.0
2018-12-12 14:00:00,134.51,134.53,134.26,134.29,7409.0,114.3088,114.3258,114.0963,114.1218,7409.0
2018-12-12 14:05:00,134.28,134.36,134.14,134.24,8257.0,114.1133,114.1813,113.9944,114.0793,8257.0
2018-12-12 14:10:00,134.26,134.26,133.99,134.21,7024.0,114.0963,114.0963,113.8669,114.0538,7024.0
2018-12-12 14:15:00,134.21,134.42,134.19,134.42,5520.0,114.0538,114.2323,114.0368,114.2323,5520.0
2018-12-12 14:20:00,134.37,134.43,134.24,134.34,19920.0,114.1898,114.2408,114.0793,114.1643,19920.0
2018-12-12 14:25:00,134.35,134.41,133.78,133.89,28080.0,114.1728,114.2238,113.6884,113.7819,28080.0
2018-12-12 14:30:00,133.88,133.94,133.54,133.85,12907.0,113.7734,113.8244,113.4845,113.7479,12907.0
2018-12-12 14:35:00,133.84,133.93,133.72,133.86,9820.0,113.7394,113.8159,113.6374,113.7564,9820.0
2018-12-12 14:40:00,133.86,133.87,133.49,133.7,13146.0,113.7564,113.7649,113.442,113.6204,13146.0
2018-12-12 14:45:00,133.68,133.87,133.5,133.51,12678.0,113.6034,113.7649,113.4505,113.459,12678.0
2018-12-12 14:50:00,133.5,133.65,133.38,133.44,18469.0,113.4505,113.5779,113.3485,113.3995,18469.0
2018-12-12 14:55:00,133.46,133.77,133.45,133.7,11512.0,113.4165,113.6799,113.408,113.6204,11512.0
2018-12-12 15:00:00,133.59,133.92,133.54,133.64,13693.0,113.527,113.8074,113.4845,113.5694,13693.0
2018-12-12 15:05:00,133.65,133.82,133.55,133.77,14252.0,113.5779,113.7224,113.493,113.6799,14252.0
2018-12-12 15:10:00,133.77,133.85,133.58,133.6,8591.0,113.6799,113.7479,113.5185,113.5355,8591.0
2018-12-12 15:15:00,133.57,133.57,133.19,133.27,15386.0,113.51,113.51,113.187,113.255,15386.0
2018-12-12 15:20:00,133.27,133.36,133.2,133.3,11289.0,113.255,113.3315,113.1955,113.2805,11289.0
2018-12-12 15:25:00,133.28,133.4,133.0,133.07,18111.0,113.2635,113.3655,113.0256,113.0851,18111.0
2018-12-12 15:30:00,133.09,133.22,132.99,133.04,21337.0,113.1021,113.2125,113.0171,113.0596,21337.0
2018-12-12 15:35:00,133.07,133.27,132.95,133.27,22180.0,113.0851,113.255,112.9831,113.255,22180.0
2018-12-12 15:40:00,133.27,133.36,133.12,133.19,26165.0,113.255,113.3315,113.1275,113.187,26165.0
2018-12-12 15:45:00,133.19,133.19,132.77,132.84,32185.0,113.187,113.187,112.8301,112.8896,32185.0
2018-12-12 15:50:00,132.82,132.82,132.46,132.5,47579.0,112.8726,112.8726,112.5667,112.6007,47579.0
2018-12-12 15:55:00,132.48,132.48,132.11,132.21,82492.0,112.5837,112.5837,112.2692,112.3542,82492.0
2018-12-13 09:30:00,132.88,133.41,132.88,133.03,21385.0,112.9236,113.374,112.9236,113.0511,21385.0
2018-12-13 09:35:00,132.87,133.65,132.85,133.39,12069.0,112.9151,113.5779,112.8981,113.357,12069.0
2018-12-13 09:40:00,133.46,133.56,132.92,133.0,19441.0,113.4165,113.5015,112.9576,113.0256,19441.0
2018-12-13 09:45:00,133.0,133.28,132.8,133.08,8003.0,113.0256,113.2635,112.8556,113.0936,8003.0
2018-12-13 09:50:00,133.22,133.22,132.82,133.07,16166.0,113.2125,113.2125,112.8726,113.0851,16166.0
2018-12-13 09:55:00,133.07,133.33,133.01,133.09,16537.0,113.0851,113.306,113.0341,113.1021,16537.0
2018-12-13 10:00:00,133.12,133.92,133.11,133.92,13906.0,113.1275,113.8074,113.119,113.8074,13906.0
2018-12-13 10:05:00,133.92,134.2,133.83,133.84,13337.0,113.8074,114.0453,113.7309,113.7394,13337.0
2018-12-13 10:10:00,133.83,134.58,133.83,134.51,29500.0,113.7309,114.3683,113.7309,114.3088,29500.0
2018-12-13 10:15:00,134.51,134.51,134.18,134.31,10914.0,114.3088,114.3088,114.0284,114.1388,10914.0
2018-12-13 10:20:00,134.35,134.65,134.19,134.59,15048.0,114.1728,114.4278,114.0368,114.3768,15048.0
2018-12-13 10:25:00,134.64,134.82,134.31,134.41,17874.0,114.4193,114.5722,114.1388,114.2238,17874.0
2018-12-13 10:30:00,134.45,134.67,134.21,134.54,16610.0,114.2578,114.4448,114.0538,114.3343,16610.0
2018-12-13 10:35:00,134.5,134.9,134.49,134.82,16943.0,114.3003,114.6402,114.2918,114.5722,16943.0
2018-12-13 10:40:00,134.73,134.8,134.45,134.57,15688.0,114.4957,114.5552,114.2578,114.3598,15688.0
2018-12-13 10:45:00,134.68,134.76,134.27,134.38,16202.0,114.4533,114.5212,114.1048,114.1983,16202.0
2018-12-13 10:50:00,134.32,134.33,133.94,134.09,9693.0,114.1473,114.1558,113.8244,113.9519,9693.0
2018-12-13 10:55:00,134.1,134.39,134.08,134.26,13464.0,113.9604,114.2068,113.9434,114.0963,13464.0
2018-12-13 11:00:00,134.31,134.31,133.81,134.02,10802.0,114.1388,114.1388,113.7139,113.8924,10802.0
2018-12-13 11:05:00,134.06,134.44,134.01,134.21,12087.0,113.9264,114.2493,113.8839,114.0538,12087.0
2018-12-13 11:10:00,134.19,134.19,133.77,133.97,11635.0,114.0368,114.0368,113.6799,113.8499,11635.0
2018-12-13 11:15:00,133.97,134.02,133.77,133.91,8307.0,113.8499,113.8924,113.6799,113.7989,8307.0
2018-12-13 11:20:00,133.91,134.02,133.79,133.82,11107.0,113.7989,113.8924,113.6969,113.7224,11107.0
2018-12-13 11:25:00,133.9,134.24,133.9,134.13,10896.0,113.7904,114.0793,113.7904,113.9859,10896.0
2018-12-13 11:30:00,134.11,134.37,134.03,134.37,11140.0,113.9689,114.1898,113.9009,114.1898,11140.0
2018-12-13 11:35:00,134.4,134.43,134.3,134.43,8252.0,114.2153,114.2408,114.1303,114.2408,8252.0
2018-12-13 11:40:00,134.38,135.05,134.22,135.05,14909.0,114.1983,114.7677,114.0623,114.7677,14909.0
2018-12-13 11:45:00,135.01,135.05,134.53,134.65,22212.0,114.7337,114.7677,114.3258,114.4278,22212.0
2018-12-13 11:50:00,134.56,134.71,134.46,134.58,10771.0,114.3513,114.4788,114.2663,114.3683,10771.0
2018-12-13 11:55:00,134.58,134.83,134.48,134.48,7483.0,114.3683,114.5807,114.2833,114.2833,7483.0
2018-12-13 12:00:00,134.45,134.51,134.07,134.11,7807.0,114.2578,114.3088,113.9349,113.9689,7807.0
2018-12-13 12:05:00,134.04,134.22,133.97,134.0,10895.0,113.9094,114.0623,113.8499,113.8754,10895.0
2018-12-13 12:10:00,134.0,134.02,133.71,133.81,16625.0,113.8754,113.8924,113.6289,113.7139,16625.0
2018-12-13 12:15:00,133.75,133.75,133.52,133.6,14071.0,113.6629,113.6629,113.4675,113.5355,14071.0
2018-12-13 12:20:00,133.61,133.63,133.43,133.54,6699.0,113.544,113.561,113.391,113.4845,6699.0
2018-12-13 12:25:00,133.58,133.63,133.39,133.39,11202.0,113.5185,113.561,113.357,113.357,11202.0
2018-12-13 12:30:00,133.48,133.58,133.26,133.26,14351.0,113.4335,113.5185,113.2465,113.2465,14351.0
2018-12-13 12:35:00,133.3,133.79,133.3,133.75,10397.0,113.2805,113.6969,113.2805,113.6629,10397.0
2018-12-13 12:40:00,133.75,133.75,133.42,133.42,14264.0,113.6629,113.6629,113.3825,113.3825,14264.0
2018-12-13 12:45:00,133.42,133.47,133.27,133.47,5700.0,113.3825,113.425,113.255,113.425,5700.0
2018-12-13 12:50:00,133.43,133.47,133.28,133.36,9456.0,113.391,113.425,113.2635,113.3315,9456.0
2018-12-13 12:55:00,133.37,133.43,133.26,133.27,17920.0,113.34,113.391,113.2465,113.255,17920.0
2018-12-13 13:00:00,133.25,133.35,132.96,133.01,18457.0,113.238,113.323,112.9916,113.0341,18457.0
2018-12-13 13:05:00,132.97,132.99,132.74,132.96,8338.0,113.0001,113.0171,112.8046,112.9916,8338.0
2018-12-13 13:10:00,132.96,133.18,132.84,133.16,8422.0,112.9916,113.1785,112.8896,113.1615,8422.0
2018-12-13 13:15:00,133.16,133.31,133.05,133.05,4454.0,113.1615,113.289,113.0681,113.0681,4454.0
2018-12-13 13:20:00,133.12,133.19,133.04,133.16,11751.0,113.1275,113.187,113.0596,113.1615,11751.0
2018-12-13 13:25:00,133.24,133.24,132.92,132.99,14483.0,113.2295,113.2295,112.9576,113.0171,14483.0
2018-12-13 13:30:00,132.99,133.26,132.99,133.18,15440.0,113.0171,113.2465,113.0171,113.1785,15440.0
2018-12-13 13:35:00,133.17,133.64,133.11,133.6,23265.0,113.17,113.5694,113.119,113.5355,23265.0
2018-12-13 13:40:00,133.65,133.7,133.45,133.5,9433.0,113.5779,113.6204,113.408,113.4505,9433.0
2018-12-13 13:45:00,133.51,133.52,133.21,133.21,5527.0,113.459,113.4675,113.204,113.204,5527.0
2018-12-13 13:50:00,133.17,133.24,133.0,133.08,8849.0,113.17,113.2295,113.0256,113.0936,8849.0
2018-12-13 13:55:00,133.09,133.14,132.93,133.0,12604.0,113.1021,113.1445,112.9661,113.0256,12604.0
2018-12-13 14:00:00,133.02,133.11,132.88,132.88,4273.0,113.0426,113.119,112.9236,112.9236,4273.0
2018-12-13 14:05:00,132.88,132.92,132.7,132.77,7168.0,112.9236,112.9576,112.7706,112.8301,7168.0
2018-12-13 14:10:00,132.75,132.9,132.68,132.87,9100.0,112.8131,112.9406,112.7536,112.9151,9100.0
2018-12-13 14:15:00,132.87,132.88,132.76,132.85,8459.0,112.9151,112.9236,112.8216,112.8981,8459.0
2018-12-13 14:20:00,132.86,132.88,132.7,132.85,21322.0,112.9066,112.9236,112.7706,112.8981,21322.0
2018-12-13 14:25:00,132.85,132.9,132.59,132.9,11659.0,112.8981,112.9406,112.6771,112.9406,11659.0
2018-12-13 14:30:00,132.94,132.99,132.75,132.79,7411.0,112.9746,113.0171,112.8131,112.8471,7411.0
2018-12-13 14:35:00,132.68,132.79,132.6,132.72,7254.0,112.7536,112.8471,112.6856,112.7876,7254.0
2018-12-13 14:40:00,132.72,132.85,132.72,132.8,7683.0,112.7876,112.8981,112.7876,112.8556,7683.0
2018-12-13 14:45:00,132.8,132.86,132.73,132.78,8169.0,112.8556,112.9066,112.7961,112.8386,8169.0
2018-12-13 14:50:00,132.79,133.04,132.77,132.96,13238.0,112.8471,113.0596,112.8301,112.9916,13238.0
2018-12-13 14:55:00,132.98,133.25,132.95,133.16,11303.0,113.0086,113.238,112.9831,113.1615,11303.0
2018-12-13 15:00:00,133.18,133.19,132.95,133.07,5323.0,113.1785,113.187,112.9831,113.0851,5323.0
2018-12-13 15:05:00,133.07,133.1,132.85,132.88,11392.0,113.0851,113.1105,112.8981,112.9236,11392.0
2018-12-13 15:10:00,132.84,133.13,132.78,133.0,23242.0,112.8896,113.136,112.8386,113.0256,23242.0
2018-12-13 15:15:00,133.03,133.05,132.88,133.03,23969.0,113.0511,113.0681,112.9236,113.0511,23969.0
2018-12-13 15:20:00,133.02,133.31,133.02,133.22,18540.0,113.0426,113.289,113.0426,113.2125,18540.0
2018-12-13 15:25:00,133.21,133.22,132.95,132.98,12316.0,113.204,113.2125,112.9831,113.0086,12316.0
2018-12-13 15:30:00,132.98,133.05,132.84,132.88,12915.0,113.0086,113.0681,112.8896,112.9236,12915.0
2018-12-13 15:35:00,132.9,132.91,132.67,132.84,23061.0,112.9406,112.9491,112.7451,112.8896,23061.0
2018-12-13 15:40:00,132.83,133.34,132.81,133.28,33152.0,112.8811,113.3145,112.8641,113.2635,33152.0
2018-12-13 15:45:00,133.3,133.46,133.28,133.31,38884.0,113.2805,113.4165,113.2635,113.289,38884.0
2018-12-13 15:50:00,133.31,133.31,133.02,133.06,26013.0,113.289,113.289,113.0426,113.0766,26013.0
2018-12-13 15:55:00,133.08,133.31,133.06,133.24,79695.0,113.0936,113.289,113.0766,113.2295,79695.0
2018-12-14 09:30:00,131.64,132.34,131.64,132.19,24166.0,111.8698,112.4647,111.8698,112.3372,24166.0
2018-12-14 09:35:00,132.15,132.72,132.05,132.72,17606.0,112.3032,112.7876,112.2182,112.7876,17606.0
2018-12-14 09:40:00,132.72,132.96,132.5,132.96,13859.0,112.7876,112.9916,112.6007,112.9916,13859.0
2018-12-14 09:45:00,133.13,133.65,133.06,133.38,16999.0,113.136,113.5779,113.0766,113.3485,16999.0
2018-12-14 09:50:00,133.39,133.49,133.12,133.25,49740.0,113.357,113.442,113.1275,113.238,49740.0
2018-12-14 09:55:00,133.25,133.57,133.22,133.31,55024.0,113.238,113.51,113.2125,113.289,55024.0
2018-12-14 10:00:00,133.34,133.35,132.61,132.64,27757.0,113.3145,113.323,112.6941,112.7196,27757.0
2018-12-14 10:05:00,132.61,132.7,132.47,132.52,17871.0,112.6941,112.7706,112.5752,112.6177,17871.0
2018-12-14 10:10:00,132.58,132.66,132.35,132.48,14773.0,112.6686,112.7366,112.4732,112.5837,14773.0
2018-12-14 10:15:00,132.5,132.76,132.47,132.66,29698.0,112.6007,112.8216,112.5752,112.7366,29698.0
2018-12-14 10:20:00,132.67,132.73,132.5,132.51,11938.0,112.7451,112.7961,112.6007,112.6092,11938.0
2018-12-14 10:25:00,132.45,132.46,131.96,131.96,16820.0,112.5582,112.5667,112.1418,112.1418,16820.0
2018-12-14 10:30:00,131.96,131.98,131.54,131.55,10716.0,112.1418,112.1588,111.7848,111.7933,10716.0
2018-12-14 10:35:00,131.55,132.12,131.54,132.12,11023.0,111.7933,112.2777,111.7848,112.2777,11023.0
2018-12-14 10:40:00,132.22,132.22,131.8,131.96,13657.0,112.3627,112.3627,112.0058,112.1418,13657.0
2018-12-14 10:45:00,131.98,132.46,131.91,132.23,9714.0,112.1588,112.5667,112.0993,112.3712,9714.0
2018-12-14 10:50:00,132.22,132.32,132.03,132.11,12425.0,112.3627,112.4477,112.2012,112.2692,12425.0
2018-12-14 10:55:00,132.11,132.11,131.62,131.64,8282.0,112.2692,112.2692,111.8528,111.8698,8282.0
2018-12-14 11:00:00,131.64,131.91,131.6,131.91,13198.0,111.8698,112.0993,111.8358,112.0993,13198.0
2018-12-14 11:05:00,131.93,132.01,131.87,131.87,11659.0,112.1163,112.1842,112.0653,112.0653,11659.0
2018-12-14 11:10:00,131.82,131.89,131.6,131.67,13587.0,112.0228,112.0823,111.8358,111.8953,13587.0
2018-12-14 11:15:00,131.66,131.96,131.6,131.87,4800.0,111.8868,112.1418,111.8358,112.0653,4800.0
2018-12-14 11:20:00,131.91,131.94,131.19,131.19,11737.0,112.0993,112.1248,111.4874,111.4874,11737.0
2018-12-14 11:25:00,131.16,131.53,131.14,131.4,16055.0,111.4619,111.7763,111.4449,111.6659,16055.0
2018-12-14 11:30:00,131.38,131.55,131.37,131.38,18503.0,111.6489,111.7933,111.6404,111.6489,18503.0
2018-12-14 11:35:00,131.41,131.43,131.02,131.26,7097.0,111.6744,111.6914,111.3429,111.5469,7097.0
2018-12-14 11:40:00,131.27,131.33,131.03,131.03,11921.0,111.5554,111.6064,111.3514,111.3514,11921.0
2018-12-14 11:45:00,131.0,131.0,130.54,130.54,15569.0,111.3259,111.3259,110.935,110.935,15569.0
2018-12-14 11:50:00,130.54,130.68,130.35,130.68,9161.0,110.935,111.054,110.7736,111.054,9161.0
2018-12-14 11:55:00,130.68,130.9,130.35,130.39,13570.0,111.054,111.241,110.7736,110.8075,13570.0
2018-12-14 12:00:00,130.46,130.81,130.46,130.71,8110.0,110.867,111.1645,110.867,111.0795,8110.0
2018-12-14 12:05:00,130.71,130.73,130.51,130.67,12109.0,111.0795,111.0965,110.9095,111.0455,12109.0
2018-12-14 12:10:00,130.67,130.72,130.54,130.58,8205.0,111.0455,111.088,110.935,110.969,8205.0
2018-12-14 12:15:00,130.59,130.74,130.5,130.69,15422.0,110.9775,111.105,110.901,111.0625,15422.0
2018-12-14 12:20:00,130.72,130.94,130.65,130.87,11338.0,111.088,111.2749,111.0285,111.2155,11338.0
2018-12-14 12:25:00,130.87,131.07,130.78,131.07,9501.0,111.2155,111.3854,111.139,111.3854,9501.0
2018-12-14 12:30:00,131.06,131.26,131.05,131.06,25142.0,111.3769,111.5469,111.3684,111.3769,25142.0
2018-12-14 12:35:00,131.03,131.06,130.89,130.93,6911.0,111.3514,111.3769,111.2325,111.2664,6911.0
2018-12-14 12:40:00,130.88,130.92,130.8,130.86,4953.0,111.224,111.2579,111.156,111.207,4953.0
2018-12-14 12:45:00,130.86,130.93,130.67,130.72,6643.0,111.207,111.2664,111.0455,111.088,6643.0
2018-12-14 12:50:00,130.74,130.87,130.7,130.86,6427.0,111.105,111.2155,111.071,111.207,6427.0
2018-12-14 12:55:00,130.86,130.96,130.82,130.87,4402.0,111.207,111.2919,111.173,111.2155,4402.0
2018-12-14 13:00:00,130.87,130.87,130.68,130.76,9053.0,111.2155,111.2155,111.054,111.122,9053.0
2018-12-14 13:05:00,130.77,131.01,130.75,130.97,9475.0,111.1305,111.3344,111.1135,111.3004,9475.0
2018-12-14 13:10:00,130.97,131.09,130.88,131.0,9051.0,111.3004,111.4024,111.224,111.3259,9051.0
2018-12-14 13:15:00,130.97,131.02,130.92,130.93,6166.0,111.3004,111.3429,111.2579,111.2664,6166.0
2018-12-14 13:20:00,130.89,130.98,130.84,130.89,7843.0,111.2325,111.3089,111.19,111.2325,7843.0
2018-12-14 13:25:00,130.89,130.93,130.83,130.93,20365.0,111.2325,111.2664,111.1815,111.2664,20365.0
2018-12-14 13:30:00,130.9,130.91,130.59,130.59,8347.0,111.241,111.2495,110.9775,110.9775,8347.0
2018-12-14 13:35:00,130.56,130.72,130.51,130.68,9417.0,110.952,111.088,110.9095,111.054,9417.0
2018-12-14 13:40:00,130.65,130.76,130.58,130.73,8086.0,111.0285,111.122,110.969,111.0965,8086.0
2018-12-14 13:45:00,130.71,130.88,130.67,130.82,29769.0,111.0795,111.224,111.0455,111.173,29769.0
2018-12-14 13:50:00,130.83,131.15,130.82,131.09,7080.0,111.1815,111.4534,111.173,111.4024,7080.0
2018-12-14 13:55:00,131.06,131.06,130.92,130.93,17114.0,111.3769,111.3769,111.2579,111.2664,17114.0
2018-12-14 14:00:00,130.94,131.06,130.85,131.02,11583.0,111.2749,111.3769,111.1985,111.3429,11583.0
2018-12-14 14:05:00,131.02,131.27,131.0,131.25,6531.0,111.3429,111.5554,111.3259,111.5384,6531.0
2018-12-14 14:10:00,131.25,131.28,130.96,131.19,10179.0,111.5384,111.5639,111.2919,111.4874,10179.0
2018-12-14 14:15:00,131.2,131.44,131.18,131.4,12998.0,111.4959,111.6999,111.4789,111.6659,12998.0
2018-12-14 14:20:00,131.37,131.43,131.3,131.4,15526.0,111.6404,111.6914,111.5809,111.6659,15526.0
2018-12-14 14:25:00,131.43,131.47,131.17,131.31,11303.0,111.6914,111.7253,111.4704,111.5894,11303.0
2018-12-14 14:30:00,131.31,131.32,130.96,131.07,28161.0,111.5894,111.5979,111.2919,111.3854,28161.0
2018-12-14 14:35:00,131.01,131.07,130.72,130.75,14318.0,111.3344,111.3854,111.088,111.1135,14318.0
2018-12-14 14:40:00,130.78,130.84,130.55,130.65,15779.0,111.139,111.19,110.9435,111.0285,15779.0
2018-12-14 14:45:00,130.68,130.91,130.68,130.85,13573.0,111.054,111.2495,111.054,111.1985,13573.0
2018-12-14 14:50:00,130.87,131.03,130.72,130.86,13027.0,111.2155,111.3514,111.088,111.207,13027.0
2018-12-14 14:55:00,130.87,131.29,130.81,131.26,15400.0,111.2155,111.5724,111.1645,111.5469,15400.0
2018-12-14 15:00:00,131.22,131.4,131.15,131.19,15455.0,111.5129,111.6659,111.4534,111.4874,15455.0
2018-12-14 15:05:00,131.17,131.38,131.14,131.18,12450.0,111.4704,111.6489,111.4449,111.4789,12450.0
2018-12-14 15:10:00,131.16,131.66,131.16,131.58,16947.0,111.4619,111.8868,111.4619,111.8188,16947.0
2018-12-14 15:15:00,131.54,131.64,131.5,131.62,16816.0,111.7848,111.8698,111.7508,111.8528,16816.0
2018-12-14 15:20:00,131.63,131.63,131.28,131.32,17369.0,111.8613,111.8613,111.5639,111.5979,17369.0
2018-12-14 15:25:00,131.32,131.36,131.23,131.23,11194.0,111.5979,111.6319,111.5214,111.5214,11194.0
2018-12-14 15:30:00,131.21,131.22,130.79,130.86,22795.0,111.5044,111.5129,111.1475,111.207,22795.0
2018-12-14 15:35:00,130.85,131.02,130.84,130.97,31393.0,111.1985,111.3429,111.19,111.3004,31393.0
2018-12-14 15:40:00,130.96,131.0,130.8,130.83,35048.0,111.2919,111.3259,111.156,111.1815,35048.0
2018-12-14 15:45:00,130.83,130.86,130.57,130.78,45093.0,111.1815,111.207,110.9605,111.139,45093.0
2018-12-14 15:50:00,130.78,130.83,130.66,130.8,29173.0,111.139,111.1815,111.037,111.156,29173.0
2018-12-14 15:55:00,130.81,131.09,130.81,131.04,86605.0,111.1645,111.4024,111.1645,111.3599,86605.0
2018-12-17 09:30:00,129.72,130.16,128.01,129.19,39018.0,110.2382,110.6121,108.785,109.7878,39018.0
2018-12-17 09:35:00,129.1,129.95,129.1,129.19,9320.0,109.7113,110.4336,109.7113,109.7878,9320.0
2018-12-17 09:40:00,129.16,129.39,128.46,128.5,8717.0,109.7623,109.9577,109.1674,109.2014,8717.0
2018-12-17 09:45:00,128.49,128.78,128.42,128.6,16142.0,109.1929,109.4393,109.1334,109.2864,16142.0
2018-12-17 09:50:00,128.56,128.76,128.5,128.72,17591.0,109.2524,109.4223,109.2014,109.3884,17591.0
2018-12-17 09:55:00,128.71,129.1,128.6,129.05,18336.0,109.3799,109.7113,109.2864,109.6688,18336.0
2018-12-17 10:00:00,128.99,129.13,128.86,129.09,29147.0,109.6178,109.7368,109.5073,109.7028,29147.0
2018-12-17 10:05:00,129.05,129.1,128.6,128.87,29325.0,109.6688,109.7113,109.2864,109.5158,29325.0
2018-12-17 10:10:00,128.8,129.17,128.71,129.13,13987.0,109.4563,109.7708,109.3799,109.7368,13987.0
2018-12-17 10:15:00,129.2,129.41,129.1,129.31,8978.0,109.7963,109.9747,109.7113,109.8897,8978.0
2018-12-17 10:20:00,129.33,129.43,129.19,129.22,13601.0,109.9067,109.9917,109.7878,109.8133,13601.0
2018-12-17 10:25:00,129.22,129.78,129.22,129.55,10237.0,109.8133,110.2892,109.8133,110.0937,10237.0
2018-12-17 10:30:00,129.62,129.74,129.46,129.62,9463.0,110.1532,110.2552,110.0172,110.1532,9463.0
2018-12-17 10:35:00,129.61,129.61,129.21,129.34,10371.0,110.1447,110.1447,109.8048,109.9152,10371.0
2018-12-17 10:40:00,129.27,129.95,129.27,129.95,20471.0,109.8558,110.4336,109.8558,110.4336,20471.0
2018-12-17 10:45:00,130.0,130.01,129.8,129.95,8316.0,110.4761,110.4846,110.3062,110.4336,8316.0
2018-12-17 10:50:00,130.04,130.25,129.9,130.06,5857.0,110.5101,110.6886,110.3911,110.5271,5857.0
2018-12-17 10:55:00,130.1,130.45,130.07,130.2,9802.0,110.5611,110.8585,110.5356,110.6461,9802.0
2018-12-17 11:00:00,130.26,130.48,130.2,130.33,10307.0,110.6971,110.884,110.6461,110.7566,10307.0
2018-12-17 11:05:00,130.33,130.59,130.33,130.54,4362.0,110.7566,110.9775,110.7566,110.935,4362.0
2018-12-17 11:10:00,130.57,130.63,130.27,130.44,7499.0,110.9605,111.0115,110.7056,110.85,7499.0
2018-12-17 11:15:00,130.44,130.48,130.23,130.28,4200.0,110.85,110.884,110.6716,110.7141,4200.0
2018-12-17 11:20:00,130.25,130.39,130.19,130.25,13697.0,110.6886,110.8075,110.6376,110.6886,13697.0
2018-12-17 11:25:00,130.25,130.32,130.14,130.15,5605.0,110.6886,110.7481,110.5951,110.6036,5605.0
2018-12-17 11:30:00,130.16,130.16,129.83,129.87,10228.0,110.6121,110.6121,110.3316,110.3656,10228.0
2018-12-17 11:35:00,129.88,129.95,129.77,129.93,9085.0,110.3741,110.4336,110.2807,110.4166,9085.0
2018-12-17 11:40:00,129.94,129.99,129.68,129.71,6949.0,110.4251,110.4676,110.2042,110.2297,6949.0
2018-12-17 11:45:00,129.78,129.83,129.61,129.83,7346.0,110.2892,110.3316,110.1447,110.3316,7346.0
2018-12-17 11:50:00,129.9,129.9,129.75,129.79,4315.0,110.3911,110.3911,110.2637,110.2977,4315.0
2018-12-17 11:55:00,129.8,130.0,129.75,129.9,6959.0,110.3062,110.4761,110.2637,110.3911,6959.0
2018-12-17 12:00:00,129.94,130.05,129.9,129.98,10927.0,110.4251,110.5186,110.3911,110.4591,10927.0
2018-12-17 12:05:00,130.0,130.04,129.89,129.96,39785.0,110.4761,110.5101,110.3826,110.4421,39785.0
2018-12-17 12:10:00,129.94,130.1,129.85,130.07,23366.0,110.4251,110.5611,110.3486,110.5356,23366.0
2018-12-17 12:15:00,130.06,130.26,130.03,130.25,8288.0,110.5271,110.6971,110.5016,110.6886,8288.0
2018-12-17 12:20:00,130.22,130.26,130.02,130.09,7900.0,110.6631,110.6971,110.4931,110.5526,7900.0
2018-12-17 12:25:00,130.06,130.06,129.86,129.94,7926.0,110.5271,110.5271,110.3571,110.4251,7926.0
2018-12-17 12:30:00,129.88,129.88,129.46,129.46,17160.0,110.3741,110.3741,110.0172,110.0172,17160.0
2018-12-17 12:35:00,129.49,129.59,129.42,129.54,10064.0,110.0427,110.1277,109.9832,110.0852,10064.0
2018-12-17 12:40:00,129.53,129.63,129.22,129.42,14859.0,110.0767,110.1617,109.8133,109.9832,14859.0
2018-12-17 12:45:00,129.37,129.48,129.33,129.44,7461.0,109.9407,110.0342,109.9067,110.0002,7461.0
2018-12-17 12:50:00,129.39,129.45,129.08,129.11,17199.0,109.9577,110.0087,109.6943,109.7198,17199.0
2018-12-17 12:55:00,129.12,129.17,129.04,129.12,7014.0,109.7283,109.7708,109.6603,109.7283,7014.0
2018-12-17 13:00:00,129.07,129.1,128.85,128.98,14630.0,109.6858,109.7113,109.4988,109.6093,14630.0
2018-12-17 13:05:00,128.98,129.2,128.97,129.12,6924.0,109.6093,109.7963,109.6008,109.7283,6924.0
2018-12-17 13:10:00,129.09,129.19,128.99,129.16,5300.0,109.7028,109.7878,109.6178,109.7623,5300.0
2018-12-17 13:15:00,129.1,129.1,128.88,128.88,6057.0,109.7113,109.7113,109.5243,109.5243,6057.0
2018-12-17 13:20:00,128.83,129.01,128.57,128.97,8283.0,109.4818,109.6348,109.2609,109.6008,8283.0
2018-12-17 13:25:00,129.07,129.07,128.86,128.88,4028.0,109.6858,109.6858,109.5073,109.5243,4028.0
2018-12-17 13:30:00,128.86,129.0,128.5,128.52,6117.0,109.5073,109.6263,109.2014,109.2184,6117.0
2018-12-17 13:35:00,128.56,128.62,128.3,128.38,10889.0,109.2524,109.3034,109.0314,109.0994,10889.0
2018-12-17 13:40:00,128.41,128.76,128.35,128.69,7758.0,109.1249,109.4223,109.0739,109.3629,7758.0
2018-12-17 13:45:00,128.64,128.68,128.46,128.5,5508.0,109.3204,109.3544,109.1674,109.2014,5508.0
2018-12-17 13:50:00,128.49,128.63,128.43,128.54,4711.0,109.1929,109.3119,109.1419,109.2354,4711.0
2018-12-17 13:55:00,128.57,128.69,128.51,128.51,7732.0,109.2609,109.3629,109.2099,109.2099,7732.0
2018-12-17 14:00:00,128.42,128.52,128.0,128.01,19149.0,109.1334,109.2184,108.7765,108.785,19149.0
2018-12-17 14:05:00,128.03,128.23,127.96,128.18,6901.0,108.802,108.9719,108.7425,108.9295,6901.0
2018-12-17 14:10:00,128.17,128.3,128.13,128.3,6625.0,108.921,109.0314,108.887,109.0314,6625.0
2018-12-17 14:15:00,128.26,128.42,128.25,128.35,7496.0,108.9974,109.1334,108.9889,109.0739,7496.0
2018-12-17 14:20:00,128.35,128.66,128.3,128.38,6500.0,109.0739,109.3374,109.0314,109.0994,6500.0
2018-12-17 14:25:00,128.4,128.46,128.25,128.33,9629.0,109.1164,109.1674,108.9889,109.0569,9629.0
2018-12-17 14:30:00,128.35,128.54,128.25,128.43,5988.0,109.0739,109.2354,108.9889,109.1419,5988.0
2018-12-17 14:35:00,128.47,128.53,128.33,128.41,9735.0,109.1759,109.2269,109.0569,109.1249,9735.0
2018-12-17 14:40:00,128.42,128.74,128.39,128.56,17730.0,109.1334,109.4053,109.1079,109.2524,17730.0
2018-12-17 14:45:00,128.56,128.62,128.35,128.39,7443.0,109.2524,109.3034,109.0739,109.1079,7443.0
2018-12-17 14:50:00,128.39,128.45,128.16,128.21,53673.0,109.1079,109.1589,108.9125,108.9549,53673.0
2018-12-17 14:55:00,128.28,128.37,128.2,128.3,13585.0,109.0144,109.0909,108.9464,109.0314,13585.0
2018-12-17 15:00:00,128.28,128.33,128.12,128.2,24368.0,109.0144,109.0569,108.8785,108.9464,24368.0
2018-12-17 15:05:00,128.27,128.53,128.1,128.12,13064.0,109.0059,109.2269,108.8615,108.8785,13064.0
2018-12-17 15:10:00,128.12,128.68,128.12,128.59,35192.0,108.8785,109.3544,108.8785,109.2779,35192.0
2018-12-17 15:15:00,128.61,128.68,128.25,128.3,28725.0,109.2949,109.3544,108.9889,109.0314,28725.0
2018-12-17 15:20:00,128.28,128.5,128.2,128.29,28308.0,109.0144,109.2014,108.9464,109.0229,28308.0
2018-12-17 15:25:00,128.27,128.47,128.13,128.24,55307.0,109.0059,109.1759,108.887,108.9804,55307.0
2018-12-17 15:30:00,128.2,128.22,127.79,127.91,20939.0,108.9464,108.9634,108.598,108.7,20939.0
2018-12-17 15:35:00,127.86,127.96,127.69,127.81,18743.0,108.6575,108.7425,108.513,108.615,18743.0
2018-12-17 15:40:00,127.79,127.81,127.64,127.7,19191.0,108.598,108.615,108.4706,108.5215,19191.0
2018-12-17 15:45:00,127.7,127.91,127.35,127.55,45847.0,108.5215,108.7,108.2241,108.3941,45847.0
2018-12-17 15:50:00,127.54,127.97,127.52,127.97,36495.0,108.3856,108.751,108.3686,108.751,36495.0
2018-12-17 15:55:00,127.93,128.18,127.84,128.14,101450.0,108.717,108.9295,108.6405,108.8955,101450.0
2018-12-18 09:30:00,127.26,128.55,127.26,128.06,42352.0,108.1476,109.2439,108.1476,108.8275,42352.0
2018-12-18 09:35:00,128.11,128.54,127.89,128.54,21549.0,108.87,109.2354,108.683,109.2354,21549.0
2018-12-18 09:40:00,128.55,128.63,128.08,128.25,10941.0,109.2439,109.3119,108.8445,108.9889,10941.0
2018-12-18 09:45:00,128.36,129.17,128.3,129.08,55764.0,109.0824,109.7708,109.0314,109.6943,55764.0
2018-12-18 09:50:00,129.02,129.03,128.64,128.65,19186.0,109.6433,109.6518,109.3204,109.3289,19186.0
2018-12-18 09:55:00,128.71,128.8,128.43,128.49,40302.0,109.3799,109.4563,109.1419,109.1929,40302.0
2018-12-18 10:00:00,128.5,128.53,128.17,128.31,19601.0,109.2014,109.2269,108.921,109.0399,19601.0
2018-12-18 10:05:00,128.3,128.56,128.28,128.36,19497.0,109.0314,109.2524,109.0144,109.0824,19497.0
2018-12-18 10:10:00,128.38,128.38,128.14,128.3,14195.0,109.0994,109.0994,108.8955,109.0314,14195.0
2018-12-18 10:15:00,128.25,128.45,128.2,128.45,11004.0,108.9889,109.1589,108.9464,109.1589,11004.0
2018-12-18 10:20:00,128.47,128.5,127.64,127.71,27232.0,109.1759,109.2014,108.4706,108.53,27232.0
2018-12-18 10:25:00,127.71,128.03,127.54,127.89,6832.0,108.53,108.802,108.3856,108.683,6832.0
2018-12-18 10:30:00,127.89,128.29,127.89,128.0,19902.0,108.683,109.0229,108.683,108.7765,19902.0
2018-12-18 10:35:00,127.99,128.04,127.68,127.91,20359.0,108.768,108.8105,108.5045,108.7,20359.0
2018-12-18 10:40:00,128.0,128.03,127.51,127.57,11773.0,108.7765,108.802,108.3601,108.4111,11773.0
2018-12-18 10:45:00,127.55,127.55,127.19,127.24,8226.0,108.3941,108.3941,108.0881,108.1306,8226.0
2018-12-18 10:50:00,127.2,127.61,127.2,127.47,37815.0,108.0966,108.4451,108.0966,108.3261,37815.0
2018-12-18 10:55:00,127.45,127.57,127.32,127.37,14711.0,108.3091,108.4111,108.1986,108.2411,14711.0
2018-12-18 11:00:00,127.32,127.42,127.12,127.21,22101.0,108.1986,108.2836,108.0286,108.1051,22101.0
2018-12-18 11:05:00,127.21,127.22,126.92,127.0,39020.0,108.1051,108.1136,107.8587,107.9267,39020.0
2018-12-18 11:10:00,127.05,127.19,126.95,127.03,9539.0,107.9692,108.0881,107.8842,107.9522,9539.0
2018-12-18 11:15:00,127.02,127.17,126.94,127.17,10887.0,107.9437,108.0711,107.8757,108.0711,10887.0
2018-12-18 11:20:00,127.17,127.44,127.15,127.4,31603.0,108.0711,108.3006,108.0541,108.2666,31603.0
2018-12-18 11:25:00,127.39,127.52,127.14,127.49,21164.0,108.2581,108.3686,108.0456,108.3431,21164.0
2018-12-18 11:30:00,127.55,127.74,127.4,127.66,12267.0,108.3941,108.5555,108.2666,108.4875,12267.0
2018-12-18 11:35:00,127.64,127.97,127.64,127.89,11654.0,108.4706,108.751,108.4706,108.683,11654.0
2018-12-18 11:40:00,127.9,127.9,127.35,127.35,12637.0,108.6915,108.6915,108.2241,108.2241,12637.0
2018-12-18 11:45:00,127.33,127.71,127.28,127.64,9066.0,108.2071,108.53,108.1646,108.4706,9066.0
2018-12-18 11:50:00,127.65,127.71,127.42,127.45,24375.0,108.4791,108.53,108.2836,108.3091,24375.0
2018-12-18 11:55:00,127.47,127.52,127.32,127.36,11008.0,108.3261,108.3686,108.1986,108.2326,11008.0
2018-12-18 12:00:00,127.36,127.45,127.17,127.33,10283.0,108.2326,108.3091,108.0711,108.2071,10283.0
2018-12-18 12:05:00,127.37,127.75,127.37,127.6,33596.0,108.2411,108.564,108.2411,108.4366,33596.0
2018-12-18 12:10:00,127.64,127.84,127.62,127.69,18674.0,108.4706,108.6405,108.4536,108.513,18674.0
2018-12-18 12:15:00,127.69,127.79,127.61,127.7,30648.0,108.513,108.598,108.4451,108.5215,30648.0
2018-12-18 12:20:00,127.62,127.76,127.52,127.55,12480.0,108.4536,108.5725,108.3686,108.3941,12480.0
2018-12-18 12:25:00,127.55,127.58,127.38,127.44,12413.0,108.3941,108.4196,108.2496,108.3006,12413.0
2018-12-18 12:30:00,127.45,127.6,127.28,127.33,8274.0,108.3091,108.4366,108.1646,108.2071,8274.0
2018-12-18 12:35:00,127.3,127.64,127.28,127.63,19767.0,108.1816,108.4706,108.1646,108.4621,19767.0
2018-12-18 12:40:00,127.65,127.73,127.6,127.65,17437.0,108.4791,108.547,108.4366,108.4791,17437.0
2018-12-18 12:45:00,127.65,127.78,127.55,127.78,13622.0,108.4791,108.5895,108.3941,108.5895,13622.0
2018-12-18 12:50:00,127.8,128.19,127.69,128.19,10982.0,108.6065,108.938,108.513,108.938,10982.0
2018-12-18 12:55:00,128.17,128.26,128.08,128.2,8914.0,108.921,108.9974,108.8445,108.9464,8914.0
2018-12-18 13:00:00,128.2,128.31,128.13,128.27,9485.0,108.9464,109.0399,108.887,109.0059,9485.0
2018-12-18 13:05:00,128.24,128.3,128.07,128.1,13432.0,108.9804,109.0314,108.836,108.8615,13432.0
2018-12-18 13:10:00,128.16,128.26,128.09,128.25,23942.0,108.9125,108.9974,108.853,108.9889,23942.0
2018-12-18 13:15:00,128.24,128.46,128.19,128.21,12499.0,108.9804,109.1674,108.938,108.9549,12499.0
2018-12-18 13:20:00,128.22,128.49,128.22,128.45,9613.0,108.9634,109.1929,108.9634,109.1589,9613.0
2018-12-18 13:25:00,128.43,128.57,128.29,128.41,13122.0,109.1419,109.2609,109.0229,109.1249,13122.0
2018-12-18 13:30:00,128.38,128.39,128.11,128.22,23393.0,109.0994,109.1079,108.87,108.9634,23393.0
2018-12-18 13:35:00,128.22,128.23,127.93,127.96,7301.0,108.9634,108.9719,108.717,108.7425,7301.0
2018-12-18 13:40:00,127.92,128.0,127.82,127.89,4600.0,108.7085,108.7765,108.6235,108.683,4600.0
2018-12-18 13:45:00,127.9,128.02,127.86,128.0,4828.0,108.6915,108.7935,108.6575,108.7765,4828.0
2018-12-18 13:50:00,127.97,127.97,127.5,127.5,7175.0,108.751,108.751,108.3516,108.3516,7175.0
2018-12-18 13:55:00,127.45,127.45,127.23,127.32,5668.0,108.3091,108.3091,108.1221,108.1986,5668.0
2018-12-18 14:00:00,127.34,127.53,127.33,127.44,7740.0,108.2156,108.3771,108.2071,108.3006,7740.0
2018-12-18 14:05:00,127.52,127.64,127.37,127.64,6003.0,108.3686,108.4706,108.2411,108.4706,6003.0
2018-12-18 14:10:00,127.74,127.77,127.53,127.53,8970.0,108.5555,108.581,108.3771,108.3771,8970.0
2018-12-18 14:15:00,127.63,127.63,127.27,127.46,5022.0,108.4621,108.4621,108.1561,108.3176,5022.0
2018-12-18 14:20:00,127.43,127.55,127.36,127.4,5358.0,108.2921,108.3941,108.2326,108.2666,5358.0
2018-12-18 14:25:00,127.41,127.52,127.41,127.49,4116.0,108.2751,108.3686,108.2751,108.3431,4116.0
2018-12-18 14:30:00,127.52,127.52,127.15,127.15,6688.0,108.3686,108.3686,108.0541,108.0541,6688.0
2018-12-18 14:35:00,127.09,127.29,127.08,127.24,4937.0,108.0032,108.1731,107.9947,108.1306,4937.0
2018-12-18 14:40:00,127.26,127.38,126.61,126.68,16329.0,108.1476,108.2496,107.5952,107.6547,16329.0
2018-12-18 14:45:00,126.63,126.79,126.55,126.78,17380.0,107.6122,107.7482,107.5443,107.7397,17380.0
2018-12-18 14:50:00,126.74,127.07,126.68,127.07,32572.0,107.7057,107.9862,107.6547,107.9862,32572.0
2018-12-18 14:55:00,127.01,127.03,126.7,126.7,24106.0,107.9352,107.9522,107.6717,107.6717,24106.0
2018-12-18 15:00:00,126.7,126.83,126.52,126.76,17814.0,107.6717,107.7822,107.5188,107.7227,17814.0
2018-12-18 15:05:00,126.81,127.09,126.37,126.51,23197.0,107.7652,108.0032,107.3913,107.5103,23197.0
2018-12-18 15:10:00,126.51,126.82,126.43,126.59,13962.0,107.5103,107.7737,107.4423,107.5782,13962.0
2018-12-18 15:15:00,126.63,126.95,126.48,126.75,46473.0,107.6122,107.8842,107.4848,107.7142,46473.0
2018-12-18 15:20:00,126.75,126.79,126.52,126.73,23084.0,107.7142,107.7482,107.5188,107.6972,23084.0
2018-12-18 15:25:00,126.68,126.69,126.26,126.56,33970.0,107.6547,107.6632,107.2978,107.5528,33970.0
2018-12-18 15:30:00,126.61,127.18,126.58,127.14,40331.0,107.5952,108.0796,107.5697,108.0456,40331.0
2018-12-18 15:35:00,127.14,127.24,126.99,127.12,27800.0,108.0456,108.1306,107.9182,108.0286,27800.0
2018-12-18 15:40:00,127.15,127.75,127.14,127.59,52105.0,108.0541,108.564,108.0456,108.4281,52105.0
2018-12-18 15:45:00,127.63,128.11,127.57,128.08,36591.0,108.4621,108.87,108.4111,108.8445,36591.0
2018-12-18 15:50:00,128.07,128.07,127.7,127.77,51958.0,108.836,108.836,108.5215,108.581,51958.0
2018-12-18 15:55:00,127.78,127.79,127.19,127.23,88143.0,108.5895,108.598,108.0881,108.1221,88143.0
2018-12-19 09:30:00,127.48,128.29,127.37,128.29,24858.0,108.3346,109.0229,108.2411,109.0229,24858.0
2018-12-19 09:35:00,128.18,128.18,127.74,127.76,12203.0,108.9295,108.9295,108.5555,108.5725,12203.0
2018-12-19 09:40:00,127.77,127.92,127.67,127.71,7847.0,108.581,108.7085,108.496,108.53,7847.0
2018-12-19 09:45:00,127.78,128.21,127.69,128.08,17347.0,108.5895,108.9549,108.513,108.8445,17347.0
2018-12-19 09:50:00,128.02,128.21,127.89,128.07,22259.0,108.7935,108.9549,108.683,108.836,22259.0
2018-12-19 09:55:00,128.06,128.9,128.03,128.8,50826.0,108.8275,109.5413,108.802,109.4563,50826.0
2018-12-19 10:00:00,128.78,129.5,128.57,129.39,34009.0,109.4393,110.0512,109.2609,109.9577,34009.0
2018-12-19 10:05:00,129.39,129.39,128.69,128.75,25241.0,109.9577,109.9577,109.3629,109.4138,25241.0
2018-12-19 10:10:00,128.75,129.21,128.72,129.16,17928.0,109.4138,109.8048,109.3884,109.7623,17928.0
2018-12-19 10:15:00,129.12,129.45,129.03,129.38,30024.0,109.7283,110.0087,109.6518,109.9492,30024.0
2018-12-19 10:20:00,129.33,129.35,128.94,129.05,18569.0,109.9067,109.9237,109.5753,109.6688,18569.0
2018-12-19 10:25:00,129.07,129.11,128.73,128.92,14966.0,109.6858,109.7198,109.3969,109.5583,14966.0
2018-12-19 10:30:00,128.99,129.12,128.92,129.0,17373.0,109.6178,109.7283,109.5583,109.6263,17373.0
2018-12-19 10:35:00,129.04,129.32,128.9,129.16,10430.0,109.6603,109.8982,109.5413,109.7623,10430.0
2018-12-19 10:40:00,129.16,129.34,129.01,129.02,8686.0,109.7623,109.9152,109.6348,109.6433,8686.0
2018-12-19 10:45:00,129.04,129.08,128.89,128.99,8938.0,109.6603,109.6943,109.5328,109.6178,8938.0
2018-12-19 10:50:00,129.03,129.29,129.0,129.01,9804.0,109.6518,109.8727,109.6263,109.6348,9804.0
2018-12-19 10:55:00,128.97,129.1,128.88,129.06,4800.0,109.6008,109.7113,109.5243,109.6773,4800.0
2018-12-19 11:00:00,129.11,129.15,128.92,128.98,4515.0,109.7198,109.7538,109.5583,109.6093,4515.0
2018-12-19 11:05:00,129.02,129.11,128.71,128.9,9471.0,109.6433,109.7198,109.3799,109.5413,9471.0
2018-12-19 11:10:00,128.84,128.84,128.49,128.49,8187.0,109.4903,109.4903,109.1929,109.1929,8187.0
2018-12-19 11:15:00,128.48,128.48,128.1,128.2,8020.0,109.1844,109.1844,108.8615,108.9464,8020.0
2018-12-19 11:20:00,128.31,128.66,128.31,128.55,8680.0,109.0399,109.3374,109.0399,109.2439,8680.0
2018-12-19 11:25:00,128.57,128.6,128.46,128.56,8954.0,109.2609,109.2864,109.1674,109.2524,8954.0
2018-12-19 11:30:00,128.53,128.59,128.29,128.41,5142.0,109.2269,109.2779,109.0229,109.1249,5142.0
2018-12-19 11:35:00,128.44,128.69,128.41,128.64,9928.0,109.1504,109.3629,109.1249,109.3204,9928.0
2018-12-19 11:40:00,128.6,128.61,128.45,128.46,7008.0,109.2864,109.2949,109.1589,109.1674,7008.0
2018-12-19 11:45:00,128.45,128.56,128.39,128.56,7339.0,109.1589,109.2524,109.1079,109.2524,7339.0
2018-12-19 11:50:00,128.57,128.73,128.57,128.66,9578.0,109.2609,109.3969,109.2609,109.3374,9578.0
2018-12-19 11:55:00,128.65,128.79,128.52,128.73,8549.0,109.3289,109.4478,109.2184,109.3969,8549.0
2018-12-19 12:00:00,128.7,129.07,128.62,129.03,9350.0,109.3714,109.6858,109.3034,109.6518,9350.0
2018-12-19 12:05:00,129.04,129.17,128.99,129.07,13135.0,109.6603,109.7708,109.6178,109.6858,13135.0
2018-12-19 12:10:00,129.06,129.22,128.94,129.22,6157.0,109.6773,109.8133,109.5753,109.8133,6157.0
2018-12-19 12:15:00,129.15,129.15,128.83,129.11,27430.0,109.7538,109.7538,109.4818,109.7198,27430.0
2018-12-19 12:20:00,129.1,129.12,129.0,129.12,7533.0,109.7113,109.7283,109.6263,109.7283,7533.0
2018-12-19 12:25:00,129.09,129.18,128.96,128.97,6448.0,109.7028,109.7793,109.5923,109.6008,6448.0
2018-12-19 12:30:00,128.96,128.98,128.85,128.88,6190.0,109.5923,109.6093,109.4988,109.5243,6190.0
2018-12-19 12:35:00,128.9,129.02,128.9,129.0,5838.0,109.5413,109.6433,109.5413,109.6263,5838.0
2018-12-19 12:40:00,128.99,129.01,128.89,128.97,5602.0,109.6178,109.6348,109.5328,109.6008,5602.0
2018-12-19 12:45:00,129.0,129.04,128.9,129.04,5989.0,109.6263,109.6603,109.5413,109.6603,5989.0
2018-12-19 12:50:00,129.03,129.1,128.92,128.95,7025.0,109.6518,109.7113,109.5583,109.5838,7025.0
2018-12-19 12:55:00,128.93,128.99,128.84,128.84,5412.0,109.5668,109.6178,109.4903,109.4903,5412.0
2018-12-19 13:00:00,128.84,128.99,128.81,128.98,10880.0,109.4903,109.6178,109.4648,109.6093,10880.0
2018-12-19 13:05:00,129.03,129.03,128.81,128.82,5363.0,109.6518,109.6518,109.4648,109.4733,5363.0
2018-12-19 13:10:00,128.82,128.86,128.76,128.76,8283.0,109.4733,109.5073,109.4223,109.4223,8283.0
2018-12-19 13:15:00,128.74,128.93,128.74,128.93,7683.0,109.4053,109.5668,109.4053,109.5668,7683.0
2018-12-19 13:20:00,128.95,128.95,128.64,128.78,9163.0,109.5838,109.5838,109.3204,109.4393,9163.0
2018-12-19 13:25:00,128.83,128.87,128.76,128.83,6385.0,109.4818,109.5158,109.4223,109.4818,6385.0
2018-12-19 13:30:00,128.86,128.95,128.75,128.85,5078.0,109.5073,109.5838,109.4138,109.4988,5078.0
2018-12-19 13:35:00,128.85,129.03,128.85,128.98,5956.0,109.4988,109.6518,109.4988,109.6093,5956.0
2018-12-19 13:40:00,129.01,129.2,129.01,129.16,8099.0,109.6348,109.7963,109.6348,109.7623,8099.0
2018-12-19 13:45:00,129.18,129.34,129.16,129.28,9423.0,109.7793,109.9152,109.7623,109.8643,9423.0
2018-12-19 13:50:00,129.29,129.29,129.16,129.19,9780.0,109.8727,109.8727,109.7623,109.7878,9780.0
2018-12-19 13:55:00,129.14,129.97,129.13,129.93,11692.0,109.7453,110.4506,109.7368,110.4166,11692.0
2018-12-19 14:00:00,129.97,130.09,127.58,127.88,14334.0,110.4506,110.5526,108.4196,108.6745,14334.0
2018-12-19 14:05:00,127.8,128.25,127.32,127.59,12343.0,108.6065,108.9889,108.1986,108.4281,12343.0
2018-12-19 14:10:00,127.63,127.63,127.01,127.39,18186.0,108.4621,108.4621,107.9352,108.2581,18186.0
2018-12-19 14:15:00,127.39,128.03,127.35,128.03,9779.0,108.2581,108.802,108.2241,108.802,9779.0
2018-12-19 14:20:00,127.98,128.09,127.58,127.9,11155.0,108.7595,108.853,108.4196,108.6915,11155.0
2018-12-19 14:25:00,128.01,128.24,127.85,128.09,10589.0,108.785,108.9804,108.649,108.853,10589.0
2018-12-19 14:30:00,128.08,128.57,127.79,128.28,11540.0,108.8445,109.2609,108.598,109.0144,11540.0
2018-12-19 14:35:00,128.16,128.49,128.05,128.29,10874.0,108.9125,109.1929,108.819,109.0229,10874.0
2018-12-19 14:40:00,128.24,128.24,126.61,126.61,19208.0,108.9804,108.9804,107.5952,107.5952,19208.0
2018-12-19 14:45:00,126.68,127.25,126.68,127.18,19406.0,107.6547,108.1391,107.6547,108.0796,19406.0
2018-12-19 14:50:00,127.06,127.13,126.34,126.7,11585.0,107.9777,108.0371,107.3658,107.6717,11585.0
2018-12-19 14:55:00,126.45,126.46,125.59,126.09,12028.0,107.4593,107.4678,106.7284,107.1533,12028.0
2018-12-19 15:00:00,126.0,126.0,125.14,125.23,13511.0,107.0769,107.0769,106.346,106.4225,13511.0
2018-12-19 15:05:00,125.21,125.53,124.58,125.06,26957.0,106.4055,106.6774,105.8701,106.278,26957.0
2018-12-19 15:10:00,125.27,126.0,124.93,125.95,22401.0,106.4565,107.0769,106.1675,107.0344,22401.0
2018-12-19 15:15:00,125.97,125.97,125.06,125.39,16556.0,107.0514,107.0514,106.278,106.5585,16556.0
2018-12-19 15:20:00,125.4,126.11,125.01,125.88,27576.0,106.567,107.1703,106.2355,106.9749,27576.0
2018-12-19 15:25:00,125.87,126.0,125.02,125.02,20346.0,106.9664,107.0769,106.244,106.244,20346.0
2018-12-19 15:30:00,125.22,125.71,125.02,125.58,21277.0,106.414,106.8304,106.244,106.7199,21277.0
2018-12-19 15:35:00,125.62,125.63,125.07,125.21,22876.0,106.7539,106.7624,106.2865,106.4055,22876.0
2018-12-19 15:40:00,125.16,125.16,124.67,125.11,23660.0,106.363,106.363,105.9466,106.3205,23660.0
2018-12-19 15:45:00,125.09,125.55,125.05,125.53,37361.0,106.3035,106.6944,106.2695,106.6774,37361.0
2018-12-19 15:50:00,125.5,125.75,125.36,125.62,36191.0,106.6519,106.8644,106.533,106.7539,36191.0
2018-12-19 15:55:00,125.56,125.89,125.54,125.58,119962.0,106.7029,106.9834,106.6859,106.7199,119962.0
2018-12-20 09:30:00,124.99,125.22,124.32,125.04,39751.0,106.2185,106.414,105.6492,106.261,39751.0
2018-12-20 09:35:00,125.35,126.0,124.81,125.85,19249.0,106.5245,107.0769,106.0656,106.9494,19249.0
2018-12-20 09:40:00,125.83,125.83,124.92,125.27,24151.0,106.9324,106.9324,106.1591,106.4565,24151.0
2018-12-20 09:45:00,125.33,125.41,124.74,124.9,12838.0,106.5075,106.5755,106.0061,106.1421,12838.0
2018-12-20 09:50:00,124.73,125.09,124.47,124.66,10179.0,105.9976,106.3035,105.7766,105.9381,10179.0
2018-12-20 09:55:00,124.64,125.34,124.64,125.28,222699.0,105.9211,106.516,105.9211,106.465,222699.0
2018-12-20 10:00:00,125.26,125.61,125.11,125.28,18366.0,106.448,106.7454,106.3205,106.465,18366.0
2018-12-20 10:05:00,125.23,125.92,125.13,125.7,21765.0,106.4225,107.0089,106.3375,106.8219,21765.0
2018-12-20 10:10:00,125.66,125.92,125.48,125.89,12861.0,106.7879,107.0089,106.6349,106.9834,12861.0
2018-12-20 10:15:00,125.82,125.92,125.35,125.42,13021.0,106.9239,107.0089,106.5245,106.584,13021.0
2018-12-20 10:20:00,125.31,125.83,125.29,125.55,19094.0,106.4905,106.9324,106.4735,106.6944,19094.0
2018-12-20 10:25:00,125.64,125.93,125.64,125.68,24477.0,106.7709,107.0174,106.7709,106.8049,24477.0
2018-12-20 10:30:00,125.58,126.14,125.58,125.9,13321.0,106.7199,107.1958,106.7199,106.9919,13321.0
2018-12-20 10:35:00,125.81,126.26,125.67,126.14,14455.0,106.9154,107.2978,106.7964,107.1958,14455.0
2018-12-20 10:40:00,126.18,126.72,126.12,126.53,14508.0,107.2298,107.6887,107.1788,107.5273,14508.0
2018-12-20 10:45:00,126.43,126.5,126.07,126.14,8185.0,107.4423,107.5018,107.1363,107.1958,8185.0
2018-12-20 10:50:00,126.11,126.29,125.94,126.06,10366.0,107.1703,107.3233,107.0259,107.1278,10366.0
2018-12-20 10:55:00,126.15,126.52,126.03,126.36,11001.0,107.2043,107.5188,107.1023,107.3828,11001.0
2018-12-20 11:00:00,126.34,126.34,126.0,126.03,13500.0,107.3658,107.3658,107.0769,107.1023,13500.0
2018-12-20 11:05:00,126.01,126.13,125.81,125.98,22854.0,107.0854,107.1873,106.9154,107.0599,22854.0
2018-12-20 11:10:00,125.96,126.09,125.83,126.03,12739.0,107.0429,107.1533,106.9324,107.1023,12739.0
2018-12-20 11:15:00,126.02,126.07,125.8,125.88,21758.0,107.0938,107.1363,106.9069,106.9749,21758.0
2018-12-20 11:20:00,125.89,125.89,125.7,125.8,19395.0,106.9834,106.9834,106.8219,106.9069,19395.0
2018-12-20 11:25:00,125.84,125.92,125.48,125.74,38638.0,106.9409,107.0089,106.6349,106.8559,38638.0
2018-12-20 11:30:00,125.73,125.86,125.62,125.67,23115.0,106.8474,106.9579,106.7539,106.7964,23115.0
2018-12-20 11:35:00,125.72,125.78,125.52,125.64,21018.0,106.8389,106.8899,106.6689,106.7709,21018.0
2018-12-20 11:40:00,125.67,125.75,125.44,125.54,87000.0,106.7964,106.8644,106.601,106.6859,87000.0
2018-12-20 11:45:00,125.61,125.7,125.37,125.43,19744.0,106.7454,106.8219,106.5415,106.5925,19744.0
2018-12-20 11:50:00,125.43,125.49,124.91,125.17,23085.0,106.5925,106.6434,106.1506,106.3715,23085.0
2018-12-20 11:55:00,125.17,125.57,124.8,124.9,19053.0,106.3715,106.7114,106.0571,106.1421,19053.0
2018-12-20 12:00:00,124.98,125.25,124.8,125.1,26711.0,106.21,106.4395,106.0571,106.312,26711.0
2018-12-20 12:05:00,124.97,125.1,124.8,124.91,15038.0,106.2015,106.312,106.0571,106.1506,15038.0
2018-12-20 12:10:00,124.92,125.2,124.88,124.88,14496.0,106.1591,106.397,106.1251,106.1251,14496.0
2018-12-20 12:15:00,124.94,125.43,124.8,125.43,15036.0,106.176,106.5925,106.0571,106.5925,15036.0
2018-12-20 12:20:00,125.37,125.6,125.28,125.53,36783.0,106.5415,106.7369,106.465,106.6774,36783.0
2018-12-20 12:25:00,125.59,125.74,125.5,125.7,25476.0,106.7284,106.8559,106.6519,106.8219,25476.0
2018-12-20 12:30:00,125.73,125.73,125.38,125.39,14411.0,106.8474,106.8474,106.55,106.5585,14411.0
2018-12-20 12:35:00,125.32,125.45,125.05,125.13,21924.0,106.499,106.6095,106.2695,106.3375,21924.0
2018-12-20 12:40:00,125.09,125.45,124.86,125.33,27054.0,106.3035,106.6095,106.1081,106.5075,27054.0
2018-12-20 12:45:00,125.32,125.4,125.16,125.39,24814.0,106.499,106.567,106.363,106.5585,24814.0
2018-12-20 12:50:00,125.38,125.48,125.13,125.16,13288.0,106.55,106.6349,106.3375,106.363,13288.0
2018-12-20 12:55:00,125.12,125.44,125.04,125.32,15654.0,106.329,106.601,106.261,106.499,15654.0
2018-12-20 13:00:00,125.32,125.32,124.99,125.02,10807.0,106.499,106.499,106.2185,106.244,10807.0
2018-12-20 13:05:00,125.1,125.19,124.66,124.73,7601.0,106.312,106.3885,105.9381,105.9976,7601.0
2018-12-20 13:10:00,124.71,125.11,124.66,124.96,8397.0,105.9806,106.3205,105.9381,106.193,8397.0
2018-12-20 13:15:00,124.91,125.16,124.9,125.0,10279.0,106.1506,106.363,106.1421,106.227,10279.0
2018-12-20 13:20:00,124.97,125.11,124.73,124.94,14722.0,106.2015,106.3205,105.9976,106.176,14722.0
2018-12-20 13:25:00,125.0,125.09,124.86,124.9,9403.0,106.227,106.3035,106.1081,106.1421,9403.0
2018-12-20 13:30:00,124.9,124.99,124.77,124.84,10853.0,106.1421,106.2185,106.0316,106.0911,10853.0
2018-12-20 13:35:00,124.8,125.0,124.73,124.91,13013.0,106.0571,106.227,105.9976,106.1506,13013.0
2018-12-20 13:40:00,124.84,124.9,124.45,124.88,10622.0,106.0911,106.1421,105.7596,106.1251,10622.0
2018-12-20 13:45:00,124.88,124.88,124.48,124.48,22617.0,106.1251,106.1251,105.7851,105.7851,22617.0
2018-12-20 13:50:00,124.53,124.53,124.21,124.34,10530.0,105.8276,105.8276,105.5557,105.6662,10530.0
2018-12-20 13:55:00,124.36,124.52,124.33,124.43,21481.0,105.6832,105.8191,105.6577,105.7426,21481.0
2018-12-20 14:00:00,124.48,124.58,123.53,123.78,23686.0,105.7851,105.8701,104.9778,105.1903,23686.0
2018-12-20 14:05:00,123.74,123.96,123.53,123.63,12129.0,105.1563,105.3432,104.9778,105.0628,12129.0
2018-12-20 14:10:00,123.53,123.53,122.99,123.2,31485.0,104.9778,104.9778,104.5189,104.6974,31485.0
2018-12-20 14:15:00,123.23,123.33,123.03,123.08,34004.0,104.7229,104.8078,104.5529,104.5954,34004.0
2018-12-20 14:20:00,123.14,123.79,123.02,123.64,50505.0,104.6464,105.1988,104.5444,105.0713,50505.0
2018-12-20 14:25:00,123.7,124.39,123.7,124.34,29005.0,105.1223,105.7086,105.1223,105.6662,29005.0
2018-12-20 14:30:00,124.29,124.77,124.29,124.72,17437.0,105.6237,106.0316,105.6237,105.9891,17437.0
2018-12-20 14:35:00,124.75,125.58,124.7,124.9,26510.0,106.0146,106.7199,105.9721,106.1421,26510.0
2018-12-20 14:40:00,124.92,125.6,124.92,125.49,18193.0,106.1591,106.7369,106.1591,106.6434,18193.0
2018-12-20 14:45:00,125.5,125.78,125.43,125.69,23092.0,106.6519,106.8899,106.5925,106.8134,23092.0
2018-12-20 14:50:00,125.59,125.59,125.14,125.2,18922.0,106.7284,106.7284,106.346,106.397,18922.0
2018-12-20 14:55:00,125.2,125.2,124.76,125.0,18895.0,106.397,106.397,106.0231,106.227,18895.0
2018-12-20 15:00:00,124.97,124.97,124.52,124.53,13825.0,106.2015,106.2015,105.8191,105.8276,13825.0
2018-12-20 15:05:00,124.63,125.0,124.23,124.96,19205.0,105.9126,106.227,105.5727,106.193,19205.0
2018-12-20 15:10:00,125.02,125.35,124.8,125.27,15218.0,106.244,106.5245,106.0571,106.4565,15218.0
2018-12-20 15:15:00,125.33,125.35,125.0,125.09,11849.0,106.5075,106.5245,106.227,106.3035,11849.0
2018-12-20 15:20:00,125.06,125.89,124.98,125.8,14436.0,106.278,106.9834,106.21,106.9069,14436.0
2018-12-20 15:25:00,125.74,125.81,125.2,125.2,20863.0,106.8559,106.9154,106.397,106.397,20863.0
2018-12-20 15:30:00,125.25,125.62,125.23,125.52,17796.0,106.4395,106.7539,106.4225,106.6689,17796.0
2018-12-20 15:35:00,125.55,125.68,125.4,125.58,18509.0,106.6944,106.8049,106.567,106.7199,18509.0
2018-12-20 15:40:00,125.56,125.61,124.69,124.69,28761.0,106.7029,106.7454,105.9636,105.9636,28761.0
2018-12-20 15:45:00,124.63,124.88,124.47,124.7,33455.0,105.9126,106.1251,105.7766,105.9721,33455.0
2018-12-20 15:50:00,124.7,124.82,124.54,124.74,58439.0,105.9721,106.0741,105.8361,106.0061,58439.0
2018-12-20 15:55:00,124.73,125.2,124.64,125.15,114684.0,105.9976,106.397,105.9211,106.3545,114684.0
2018-12-21 09:30:00,125.2,126.47,125.15,126.2,387687.0,106.397,107.4763,106.3545,107.2468,387687.0
2018-12-21 09:35:00,126.19,126.34,125.76,125.98,5408.0,107.2383,107.3658,106.8729,107.0599,5408.0
2018-12-21 09:40:00,125.97,126.31,125.59,126.08,6066.0,107.0514,107.3403,106.7284,107.1448,6066.0
2018-12-21 09:45:00,125.86,126.26,125.81,126.19,6770.0,106.9579,107.2978,106.9154,107.2383,6770.0
2018-12-21 09:50:00,125.92,125.92,125.26,125.26,15391.0,107.0089,107.0089,106.448,106.448,15391.0
2018-12-21 09:55:00,125.25,125.82,125.2,125.82,9207.0,106.4395,106.9239,106.397,106.9239,9207.0
2018-12-21 10:00:00,125.78,125.99,125.71,125.9,5826.0,106.8899,107.0684,106.8304,106.9919,5826.0
2018-12-21 10:05:00,125.95,126.13,125.73,126.06,15067.0,107.0344,107.1873,106.8474,107.1278,15067.0
2018-12-21 10:10:00,126.2,127.25,126.18,127.2,14993.0,107.2468,108.1391,107.2298,108.0966,14993.0
2018-12-21 10:15:00,127.05,127.94,127.05,127.91,24268.0,107.9692,108.7255,107.9692,108.7,24268.0
2018-12-21 10:20:00,127.77,128.19,127.49,127.55,16728.0,108.581,108.938,108.3431,108.3941,16728.0
2018-12-21 10:25:00,127.52,127.52,127.15,127.29,6550.0,108.3686,108.3686,108.0541,108.1731,6550.0
2018-12-21 10:30:00,127.31,127.31,127.03,127.08,6600.0,108.1901,108.1901,107.9522,107.9947,6600.0
2018-12-21 10:35:00,127.14,127.21,126.97,127.02,8740.0,108.0456,108.1051,107.9012,107.9437,8740.0
2018-12-21 10:40:00,126.97,126.97,126.47,126.5,7591.0,107.9012,107.9012,107.4763,107.5018,7591.0
2018-12-21 10:45:00,126.71,126.83,126.43,126.43,14392.0,107.6802,107.7822,107.4423,107.4423,14392.0
2018-12-21 10:50:00,126.44,126.63,125.89,125.89,24575.0,107.4508,107.6122,106.9834,106.9834,24575.0
2018-12-21 10:55:00,125.96,126.23,125.73,126.23,9514.0,107.0429,107.2723,106.8474,107.2723,9514.0
2018-12-21 11:00:00,126.32,126.32,125.81,125.89,4571.0,107.3488,107.3488,106.9154,106.9834,4571.0
2018-12-21 11:05:00,125.86,126.02,125.1,125.1,12002.0,106.9579,107.0938,106.312,106.312,12002.0
2018-12-21 11:10:00,125.17,125.56,125.15,125.22,7903.0,106.3715,106.7029,106.3545,106.414,7903.0
2018-12-21 11:15:00,125.21,125.74,125.2,125.55,7684.0,106.4055,106.8559,106.397,106.6944,7684.0
2018-12-21 11:20:00,125.56,125.86,125.47,125.77,5365.0,106.7029,106.9579,106.6265,106.8814,5365.0
2018-12-21 11:25:00,125.74,126.18,125.6,126.16,6491.0,106.8559,107.2298,106.7369,107.2128,6491.0
2018-12-21 11:30:00,126.24,126.37,126.01,126.18,5799.0,107.2808,107.3913,107.0854,107.2298,5799.0
2018-12-21 11:35:00,126.13,126.13,125.79,125.79,17155.0,107.1873,107.1873,106.8984,106.8984,17155.0
2018-12-21 11:40:00,125.7,125.85,125.52,125.59,11758.0,106.8219,106.9494,106.6689,106.7284,11758.0
2018-12-21 11:45:00,125.57,125.77,125.17,125.17,7777.0,106.7114,106.8814,106.3715,106.3715,7777.0
2018-12-21 11:50:00,125.18,125.53,125.01,125.26,12098.0,106.38,106.6774,106.2355,106.448,12098.0
2018-12-21 11:55:00,125.34,125.49,124.91,125.05,7519.0,106.516,106.6434,106.1506,106.2695,7519.0
2018-12-21 12:00:00,125.07,125.42,124.96,125.24,14356.0,106.2865,106.584,106.193,106.431,14356.0
2018-12-21 12:05:00,125.27,125.32,124.76,124.82,16476.0,106.4565,106.499,106.0231,106.0741,16476.0
2018-12-21 12:10:00,124.8,124.84,124.31,124.36,32219.0,106.0571,106.0911,105.6407,105.6832,32219.0
2018-12-21 12:15:00,124.38,124.55,124.23,124.26,16502.0,105.7002,105.8446,105.5727,105.5982,16502.0
2018-12-21 12:20:00,124.19,124.63,124.12,124.53,15037.0,105.5387,105.9126,105.4792,105.8276,15037.0
2018-12-21 12:25:00,124.53,124.61,124.28,124.28,12284.0,105.8276,105.8956,105.6152,105.6152,12284.0
2018-12-21 12:30:00,124.3,124.44,123.9,124.26,13861.0,105.6322,105.7511,105.2922,105.5982,13861.0
2018-12-21 12:35:00,124.33,124.8,124.24,124.8,9202.0,105.6577,106.0571,105.5812,106.0571,9202.0
2018-12-21 12:40:00,124.73,125.01,124.63,124.69,7351.0,105.9976,106.2355,105.9126,105.9636,7351.0
2018-12-21 12:45:00,124.69,124.93,124.49,124.49,12989.0,105.9636,106.1675,105.7936,105.7936,12989.0
2018-12-21 12:50:00,124.55,124.55,123.97,123.97,11964.0,105.8446,105.8446,105.3517,105.3517,11964.0
2018-12-21 12:55:00,123.97,124.28,123.81,123.99,8265.0,105.3517,105.6152,105.2158,105.3687,8265.0
2018-12-21 13:00:00,124.08,124.3,123.92,124.1,8123.0,105.4452,105.6322,105.3092,105.4622,8123.0
2018-12-21 13:05:00,124.0,124.19,123.86,124.18,8445.0,105.3772,105.5387,105.2582,105.5302,8445.0
2018-12-21 13:10:00,124.19,124.4,123.91,124.26,10058.0,105.5387,105.7171,105.3007,105.5982,10058.0
2018-12-21 13:15:00,124.23,124.42,124.1,124.17,11808.0,105.5727,105.7341,105.4622,105.5217,11808.0
2018-12-21 13:20:00,124.22,124.63,124.19,124.4,8298.0,105.5642,105.9126,105.5387,105.7171,8298.0
2018-12-21 13:25:00,124.48,124.67,124.4,124.55,11782.0,105.7851,105.9466,105.7171,105.8446,11782.0
2018-12-21 13:30:00,124.54,125.0,124.54,125.0,5015.0,105.8361,106.227,105.8361,106.227,5015.0
2018-12-21 13:35:00,125.03,125.05,124.71,124.89,7745.0,106.2525,106.2695,105.9806,106.1336,7745.0
2018-12-21 13:40:00,124.96,125.16,124.79,125.1,12379.0,106.193,106.363,106.0486,106.312,12379.0
2018-12-21 13:45:00,125.05,125.05,124.67,124.69,9326.0,106.2695,106.2695,105.9466,105.9636,9326.0
2018-12-21 13:50:00,124.66,124.86,124.21,124.35,11388.0,105.9381,106.1081,105.5557,105.6747,11388.0
2018-12-21 13:55:00,124.4,124.5,124.29,124.47,8869.0,105.7171,105.8021,105.6237,105.7766,8869.0
2018-12-21 14:00:00,124.42,124.73,124.36,124.52,13079.0,105.7341,105.9976,105.6832,105.8191,13079.0
2018-12-21 14:05:00,124.48,124.57,124.34,124.45,7262.0,105.7851,105.8616,105.6662,105.7596,7262.0
2018-12-21 14:10:00,124.51,124.59,124.1,124.14,15580.0,105.8106,105.8786,105.4622,105.4962,15580.0
2018-12-21 14:15:00,124.21,124.6,124.11,124.6,15117.0,105.5557,105.8871,105.4707,105.8871,15117.0
2018-12-21 14:20:00,124.61,124.68,124.34,124.34,21056.0,105.8956,105.9551,105.6662,105.6662,21056.0
2018-12-21 14:25:00,124.33,124.42,124.05,124.26,9270.0,105.6577,105.7341,105.4197,105.5982,9270.0
2018-12-21 14:30:00,124.34,124.67,124.28,124.35,12887.0,105.6662,105.9466,105.6152,105.6747,12887.0
2018-12-21 14:35:00,124.45,124.58,124.45,124.53,7845.0,105.7596,105.8701,105.7596,105.8276,7845.0
2018-12-21 14:40:00,124.5,124.64,124.18,124.26,8300.0,105.8021,105.9211,105.5302,105.5982,8300.0
2018-12-21 14:45:00,124.22,124.4,124.2,124.38,12114.0,105.5642,105.7171,105.5472,105.7002,12114.0
2018-12-21 14:50:00,124.48,124.85,124.24,124.3,16191.0,105.7851,106.0996,105.5812,105.6322,16191.0
2018-12-21 14:55:00,124.33,124.45,124.11,124.36,13711.0,105.6577,105.7596,105.4707,105.6832,13711.0
2018-12-21 15:00:00,124.47,124.71,124.43,124.67,20144.0,105.7766,105.9806,105.7426,105.9466,20144.0
2018-12-21 15:05:00,124.67,124.67,124.38,124.58,10421.0,105.9466,105.9466,105.7002,105.8701,10421.0
2018-12-21 15:10:00,124.64,124.64,124.01,124.12,14540.0,105.9211,105.9211,105.3857,105.4792,14540.0
2018-12-21 15:15:00,124.13,124.2,123.74,123.78,24357.0,105.4877,105.5472,105.1563,105.1903,24357.0
2018-12-21 15:20:00,123.8,124.08,123.75,123.84,13229.0,105.2073,105.4452,105.1648,105.2413,13229.0
2018-12-21 15:25:00,123.94,123.94,123.56,123.58,12252.0,105.3262,105.3262,105.0033,105.0203,12252.0
2018-12-21 15:30:00,123.62,124.0,123.62,123.89,23497.0,105.0543,105.3772,105.0543,105.2837,23497.0
2018-12-21 15:35:00,123.89,123.89,123.33,123.38,24459.0,105.2837,105.2837,104.8078,104.8503,24459.0
2018-12-21 15:40:00,123.4,123.97,123.34,123.81,32592.0,104.8673,105.3517,104.8163,105.2158,32592.0
2018-12-21 15:45:00,123.81,124.21,123.81,124.01,31502.0,105.2158,105.5557,105.2158,105.3857,31502.0
2018-12-21 15:50:00,124.0,124.05,123.62,123.81,48770.0,105.3772,105.4197,105.0543,105.2158,48770.0
2018-12-21 15:55:00,123.83,124.31,123.7,124.04,245803.0,105.2328,105.6407,105.1223,105.4112,245803.0
2018-12-24 09:30:00,123.33,123.74,123.08,123.08,25315.0,104.8078,105.1563,104.5954,104.5954,25315.0
2018-12-24 09:35:00,123.2,123.29,122.56,122.85,9254.0,104.6974,104.7739,104.1535,104.3999,9254.0
2018-12-24 09:40:00,122.76,122.77,121.74,122.13,28491.0,104.3234,104.3319,103.4566,103.7881,28491.0
2018-12-24 09:45:00,122.14,122.2,121.45,121.7,18277.0,103.7966,103.8476,103.2102,103.4226,18277.0
2018-12-24 09:50:00,121.7,121.9,121.0,121.17,8722.0,103.4226,103.5926,102.8278,102.9722,8722.0
2018-12-24 09:55:00,121.16,121.79,121.12,121.65,11406.0,102.9637,103.4991,102.9297,103.3802,11406.0
2018-12-24 10:00:00,121.7,122.0,121.36,121.57,12983.0,103.4226,103.6776,103.1337,103.3122,12983.0
2018-12-24 10:05:00,121.63,121.72,120.75,121.02,11281.0,103.3632,103.4396,102.6153,102.8448,11281.0
2018-12-24 10:10:00,121.04,121.96,120.99,121.95,15329.0,102.8618,103.6436,102.8193,103.6351,15329.0
2018-12-24 10:15:00,121.83,121.86,121.25,121.49,9839.0,103.5331,103.5586,103.0402,103.2442,9839.0
2018-12-24 10:20:00,121.47,121.68,121.22,121.48,8377.0,103.2272,103.4056,103.0147,103.2357,8377.0
2018-12-24 10:25:00,121.54,121.73,121.41,121.48,7822.0,103.2867,103.4481,103.1762,103.2357,7822.0
2018-12-24 10:30:00,121.61,121.97,121.54,121.77,23440.0,103.3462,103.6521,103.2867,103.4821,23440.0
2018-12-24 10:35:00,121.84,122.25,121.74,122.07,21238.0,103.5416,103.89,103.4566,103.7371,21238.0
2018-12-24 10:40:00,122.05,122.68,122.04,122.47,17347.0,103.7201,104.2555,103.7116,104.077,17347.0
2018-12-24 10:45:00,122.53,122.62,122.05,122.56,11295.0,104.128,104.2045,103.7201,104.1535,11295.0
2018-12-24 10:50:00,122.54,122.54,121.98,122.01,9192.0,104.1365,104.1365,103.6606,103.6861,9192.0
2018-12-24 10:55:00,122.01,122.01,121.48,121.52,15747.0,103.6861,103.6861,103.2357,103.2697,15747.0
2018-12-24 11:00:00,121.68,122.03,121.07,121.07,13062.0,103.4056,103.7031,102.8873,102.8873,13062.0
2018-12-24 11:05:00,121.18,121.49,121.05,121.3,6749.0,102.9807,103.2442,102.8703,103.0827,6749.0
2018-12-24 11:10:00,121.28,121.47,121.07,121.33,6367.0,103.0657,103.2272,102.8873,103.1082,6367.0
2018-12-24 11:15:00,121.35,121.35,120.68,120.83,16542.0,103.1252,103.1252,102.5558,102.6833,16542.0
2018-12-24 11:20:00,120.77,120.86,120.23,120.33,19829.0,102.6323,102.7088,102.1734,102.2584,19829.0
2018-12-24 11:25:00,120.26,120.46,120.16,120.45,9985.0,102.1989,102.3689,102.1139,102.3604,9985.0
2018-12-24 11:30:00,120.47,120.69,120.37,120.54,6593.0,102.3774,102.5643,102.2924,102.4369,6593.0
2018-12-24 11:35:00,120.53,120.54,120.0,120.35,16146.0,102.4284,102.4369,101.978,102.2754,16146.0
2018-12-24 11:40:00,120.42,120.65,120.14,120.42,13401.0,102.3349,102.5303,102.0969,102.3349,13401.0
2018-12-24 11:45:00,120.45,120.48,119.72,119.86,17628.0,102.3604,102.3859,101.74,101.859,17628.0
2018-12-24 11:50:00,119.8,120.09,119.6,120.05,12558.0,101.808,102.0544,101.638,102.0204,12558.0
2018-12-24 11:55:00,119.95,120.15,119.74,119.75,13890.0,101.9355,102.1054,101.757,101.7655,13890.0
2018-12-24 12:00:00,119.83,120.24,119.81,120.14,10751.0,101.8335,102.1819,101.8165,102.0969,10751.0
2018-12-24 12:05:00,120.06,120.2,119.8,119.8,12274.0,102.0289,102.1479,101.808,101.808,12274.0
2018-12-24 12:10:00,119.82,120.09,119.59,119.94,14249.0,101.825,102.0544,101.6295,101.927,14249.0
2018-12-24 12:15:00,119.98,120.06,119.82,119.85,11542.0,101.961,102.0289,101.825,101.8505,11542.0
2018-12-24 12:20:00,119.79,119.88,119.58,119.82,18009.0,101.7995,101.876,101.621,101.825,18009.0
2018-12-24 12:25:00,119.77,120.36,119.77,120.01,10375.0,101.7825,102.2839,101.7825,101.9865,10375.0
2018-12-24 12:30:00,120.08,120.35,119.61,119.93,27214.0,102.0459,102.2754,101.6465,101.9185,27214.0
2018-12-24 12:35:00,119.89,120.09,119.78,119.89,20600.0,101.8845,102.0544,101.791,101.8845,20600.0
2018-12-24 12:40:00,119.83,119.93,119.63,119.81,17208.0,101.8335,101.9185,101.6635,101.8165,17208.0
2018-12-24 12:45:00,119.75,119.76,119.4,119.46,19971.0,101.7655,101.774,101.4681,101.5191,19971.0
2018-12-24 12:50:00,119.4,119.52,119.17,119.31,24552.0,101.4681,101.57,101.2726,101.3916,24552.0
2018-12-24 12:55:00,119.29,119.29,118.91,119.09,73120.0,101.3746,101.3746,101.0517,101.2046,73120.0
2018-12-26 09:30:00,119.74,120.13,119.47,120.12,20554.0,101.757,102.0884,101.5276,102.0799,20554.0
2018-12-26 09:35:00,120.01,120.01,119.03,119.57,18584.0,101.9865,101.9865,101.1536,101.6125,18584.0
2018-12-26 09:40:00,119.44,119.49,118.96,119.11,8636.0,101.5021,101.5445,101.0941,101.2216,8636.0
2018-12-26 09:45:00,119.2,119.25,118.78,119.19,16283.0,101.2981,101.3406,100.9412,101.2896,16283.0
2018-12-26 09:50:00,119.15,119.16,118.86,119.06,4802.0,101.2556,101.2641,101.0092,101.1791,4802.0
2018-12-26 09:55:00,119.08,119.13,118.75,118.81,4527.0,101.1961,101.2386,100.9157,100.9667,4527.0
2018-12-26 10:00:00,118.75,119.12,118.61,118.78,8896.0,100.9157,101.2301,100.7967,100.9412,8896.0
2018-12-26 10:05:00,118.66,118.92,118.45,118.92,9625.0,100.8392,101.0602,100.6607,101.0602,9625.0
2018-12-26 10:10:00,118.85,118.85,118.13,118.38,17024.0,101.0007,101.0007,100.3888,100.6013,17024.0
2018-12-26 10:15:00,118.3,118.36,117.91,117.99,8997.0,100.5333,100.5843,100.2018,100.2698,8997.0
2018-12-26 10:20:00,118.03,118.73,118.03,118.54,9465.0,100.3038,100.8987,100.3038,100.7372,9465.0
2018-12-26 10:25:00,118.59,118.84,118.21,118.21,5212.0,100.7797,100.9922,100.4568,100.4568,5212.0
2018-12-26 10:30:00,118.37,118.4,118.18,118.3,7551.0,100.5928,100.6182,100.4313,100.5333,7551.0
2018-12-26 10:35:00,118.32,118.49,118.1,118.3,5825.0,100.5503,100.6947,100.3633,100.5333,5825.0
2018-12-26 10:40:00,118.24,118.44,118.15,118.33,4131.0,100.4823,100.6522,100.4058,100.5588,4131.0
2018-12-26 10:45:00,118.28,118.49,118.04,118.44,4908.0,100.5163,100.6947,100.3123,100.6522,4908.0
2018-12-26 10:50:00,118.43,118.62,117.75,117.83,8641.0,100.6437,100.8052,100.0659,100.1339,8641.0
2018-12-26 10:55:00,117.92,118.15,117.86,117.93,3885.0,100.2103,100.4058,100.1593,100.2188,3885.0
2018-12-26 11:00:00,118.01,118.43,117.85,118.39,5086.0,100.2868,100.6437,100.1509,100.6098,5086.0
2018-12-26 11:05:00,118.38,118.53,118.14,118.31,5480.0,100.6013,100.7287,100.3973,100.5418,5480.0
2018-12-26 11:10:00,118.36,118.46,118.2,118.3,8775.0,100.5843,100.6692,100.4483,100.5333,8775.0
2018-12-26 11:15:00,118.28,118.77,118.28,118.53,10377.0,100.5163,100.9327,100.5163,100.7287,10377.0
2018-12-26 11:20:00,118.48,118.55,118.33,118.47,7360.0,100.6862,100.7457,100.5588,100.6777,7360.0
2018-12-26 11:25:00,118.45,118.75,118.45,118.75,11973.0,100.6607,100.9157,100.6607,100.9157,11973.0
2018-12-26 11:30:00,118.77,118.79,118.61,118.65,14966.0,100.9327,100.9497,100.7967,100.8307,14966.0
2018-12-26 11:35:00,118.67,119.04,118.55,118.87,8366.0,100.8477,101.1621,100.7457,101.0177,8366.0
2018-12-26 11:40:00,118.88,119.2,118.75,119.18,4317.0,101.0262,101.2981,100.9157,101.2811,4317.0
2018-12-26 11:45:00,119.11,119.2,118.98,119.16,8058.0,101.2216,101.2981,101.1111,101.2641,8058.0
2018-12-26 11:50:00,119.05,119.08,118.91,119.08,6063.0,101.1706,101.1961,101.0517,101.1961,6063.0
2018-12-26 11:55:00,119.08,119.41,119.08,119.36,10840.0,101.1961,101.4766,101.1961,101.4341,10840.0
2018-12-26 12:00:00,119.35,119.54,119.34,119.48,5138.0,101.4256,101.587,101.4171,101.5361,5138.0
2018-12-26 12:05:00,119.48,119.78,119.41,119.73,8315.0,101.5361,101.791,101.4766,101.7485,8315.0
2018-12-26 12:10:00,119.69,120.39,119.65,120.34,6991.0,101.7145,102.3094,101.6805,102.2669,6991.0
2018-12-26 12:15:00,120.26,120.26,119.63,119.71,4660.0,102.1989,102.1989,101.6635,101.7315,4660.0
2018-12-26 12:20:00,119.78,119.9,119.61,119.7,7152.0,101.791,101.893,101.6465,101.723,7152.0
2018-12-26 12:25:00,119.76,119.88,119.61,119.65,5727.0,101.774,101.876,101.6465,101.6805,5727.0
2018-12-26 12:30:00,119.71,119.82,119.56,119.76,7393.0,101.7315,101.825,101.604,101.774,7393.0
2018-12-26 12:35:00,119.76,120.05,119.75,119.96,8570.0,101.774,102.0204,101.7655,101.944,8570.0
2018-12-26 12:40:00,119.98,120.06,119.85,120.03,11150.0,101.961,102.0289,101.8505,102.0035,11150.0
2018-12-26 12:45:00,120.1,120.23,119.88,119.96,12313.0,102.0629,102.1734,101.876,101.944,12313.0
2018-12-26 12:50:00,119.99,120.17,119.97,120.12,8915.0,101.9695,102.1224,101.9525,102.0799,8915.0
2018-12-26 12:55:00,120.17,120.4,120.17,120.3,3439.0,102.1224,102.3179,102.1224,102.2329,3439.0
2018-12-26 13:00:00,120.34,120.34,119.88,119.88,14729.0,102.2669,102.2669,101.876,101.876,14729.0
2018-12-26 13:05:00,119.82,119.82,119.57,119.78,18383.0,101.825,101.825,101.6125,101.791,18383.0
2018-12-26 13:10:00,119.71,119.85,119.4,119.4,8063.0,101.7315,101.8505,101.4681,101.4681,8063.0
2018-12-26 13:15:00,119.27,119.33,119.05,119.06,6240.0,101.3576,101.4086,101.1706,101.1791,6240.0
2018-12-26 13:20:00,119.04,119.21,118.93,118.95,8972.0,101.1621,101.3066,101.0687,101.0856,8972.0
2018-12-26 13:25:00,118.97,119.11,118.88,119.05,13183.0,101.1026,101.2216,101.0262,101.1706,13183.0
2018-12-26 13:30:00,119.08,119.23,119.04,119.1,8930.0,101.1961,101.3236,101.1621,101.2131,8930.0
2018-12-26 13:35:00,119.05,119.31,119.0,119.31,11118.0,101.1706,101.3916,101.1281,101.3916,11118.0
2018-12-26 13:40:00,119.32,119.43,119.28,119.34,4017.0,101.4001,101.4936,101.3661,101.4171,4017.0
2018-12-26 13:45:00,119.34,119.82,119.34,119.71,7738.0,101.4171,101.825,101.4171,101.7315,7738.0
2018-12-26 13:50:00,119.72,120.21,119.72,120.21,4734.0,101.74,102.1564,101.74,102.1564,4734.0
2018-12-26 13:55:00,120.24,120.58,120.21,120.55,12447.0,102.1819,102.4708,102.1564,102.4454,12447.0
2018-12-26 14:00:00,120.58,120.58,120.38,120.54,13613.0,102.4708,102.4708,102.3009,102.4369,13613.0
2018-12-26 14:05:00,120.49,120.61,120.37,120.59,9393.0,102.3944,102.4963,102.2924,102.4793,9393.0
2018-12-26 14:10:00,120.59,120.71,120.5,120.5,4479.0,102.4793,102.5813,102.4029,102.4029,4479.0
2018-12-26 14:15:00,120.5,120.73,120.17,120.21,15566.0,102.4029,102.5983,102.1224,102.1564,15566.0
2018-12-26 14:20:00,120.21,120.24,120.0,120.03,8061.0,102.1564,102.1819,101.978,102.0035,8061.0
2018-12-26 14:25:00,120.06,120.09,119.77,120.0,7967.0,102.0289,102.0544,101.7825,101.978,7967.0
2018-12-26 14:30:00,120.04,120.42,120.04,120.34,7777.0,102.0119,102.3349,102.0119,102.2669,7777.0
2018-12-26 14:35:00,120.37,120.38,120.1,120.2,5063.0,102.2924,102.3009,102.0629,102.1479,5063.0
2018-12-26 14:40:00,120.22,120.22,119.92,120.08,8399.0,102.1649,102.1649,101.91,102.0459,8399.0
2018-12-26 14:45:00,120.1,120.12,119.84,119.88,9777.0,102.0629,102.0799,101.842,101.876,9777.0
2018-12-26 14:50:00,119.93,120.29,119.93,120.19,5412.0,101.9185,102.2244,101.9185,102.1394,5412.0
2018-12-26 14:55:00,120.19,120.44,120.06,120.44,7661.0,102.1394,102.3519,102.0289,102.3519,7661.0
2018-12-26 15:00:00,120.44,120.54,120.36,120.51,6307.0,102.3519,102.4369,102.2839,102.4114,6307.0
2018-12-26 15:05:00,120.59,120.97,120.57,120.85,7626.0,102.4793,102.8023,102.4624,102.7003,7626.0
2018-12-26 15:10:00,120.88,121.03,120.88,121.03,6568.0,102.7258,102.8533,102.7258,102.8533,6568.0
2018-12-26 15:15:00,121.04,121.21,120.97,121.04,6537.0,102.8618,103.0062,102.8023,102.8618,6537.0
2018-12-26 15:20:00,120.98,121.42,120.97,121.37,7044.0,102.8108,103.1847,102.8023,103.1422,7044.0
2018-12-26 15:25:00,121.35,121.54,121.23,121.53,20930.0,103.1252,103.2867,103.0232,103.2782,20930.0
2018-12-26 15:30:00,121.48,121.93,121.41,121.87,19559.0,103.2357,103.6181,103.1762,103.5671,19559.0
2018-12-26 15:35:00,121.79,122.29,121.74,122.29,15657.0,103.4991,103.924,103.4566,103.924,15657.0
2018-12-26 15:40:00,122.23,122.79,122.14,122.79,17925.0,103.873,104.3489,103.7966,104.3489,17925.0
2018-12-26 15:45:00,122.85,123.02,122.54,122.69,27032.0,104.3999,104.5444,104.1365,104.264,27032.0
2018-12-26 15:50:00,122.67,123.26,122.63,123.26,26947.0,104.247,104.7484,104.213,104.7484,26947.0
2018-12-26 15:55:00,123.29,123.63,123.24,123.58,60170.0,104.7739,105.0628,104.7314,105.0203,60170.0
2018-12-27 09:30:00,121.96,122.19,121.42,122.19,29220.0,103.6436,103.8391,103.1847,103.8391,29220.0
2018-12-27 09:35:00,122.21,122.52,121.81,122.03,5533.0,103.856,104.1195,103.5161,103.7031,5533.0
2018-12-27 09:40:00,122.11,122.27,121.77,121.77,4578.0,103.7711,103.907,103.4821,103.4821,4578.0
2018-12-27 09:45:00,121.8,121.96,121.17,121.19,5841.0,103.5076,103.6436,102.9722,102.9892,5841.0
2018-12-27 09:50:00,121.05,121.38,120.91,121.21,17808.0,102.8703,103.1507,102.7513,103.0062,17808.0
2018-12-27 09:55:00,121.18,121.59,121.08,121.37,12483.0,102.9807,103.3292,102.8958,103.1422,12483.0
2018-12-27 10:00:00,121.41,122.13,121.37,122.08,11341.0,103.1762,103.7881,103.1422,103.7456,11341.0
2018-12-27 10:05:00,122.14,122.3,121.39,121.4,9782.0,103.7966,103.9325,103.1592,103.1677,9782.0
2018-12-27 10:10:00,121.47,121.81,121.39,121.81,3739.0,103.2272,103.5161,103.1592,103.5161,3739.0
2018-12-27 10:15:00,121.73,122.29,121.71,121.71,8062.0,103.4481,103.924,103.4311,103.4311,8062.0
2018-12-27 10:20:00,121.6,122.07,121.52,121.88,4499.0,103.3377,103.7371,103.2697,103.5756,4499.0
2018-12-27 10:25:00,121.93,122.17,121.89,122.06,2679.0,103.6181,103.8221,103.5841,103.7286,2679.0
2018-12-27 10:30:00,121.99,122.33,121.69,122.18,5471.0,103.6691,103.958,103.4141,103.8306,5471.0
2018-12-27 10:35:00,122.34,122.62,122.29,122.38,5921.0,103.9665,104.2045,103.924,104.0005,5921.0
2018-12-27 10:40:00,122.44,122.88,122.31,122.77,3801.0,104.0515,104.4254,103.941,104.3319,3801.0
2018-12-27 10:45:00,122.68,122.86,122.49,122.71,4269.0,104.2555,104.4084,104.094,104.281,4269.0
2018-12-27 10:50:00,122.69,122.75,122.18,122.18,5450.0,104.264,104.315,103.8306,103.8306,5450.0
2018-12-27 10:55:00,122.17,122.32,122.04,122.16,6301.0,103.8221,103.9495,103.7116,103.8136,6301.0
2018-12-27 11:00:00,122.21,122.3,121.82,121.95,10040.0,103.856,103.9325,103.5246,103.6351,10040.0
2018-12-27 11:05:00,121.88,122.27,121.87,122.17,5526.0,103.5756,103.907,103.5671,103.8221,5526.0
2018-12-27 11:10:00,122.15,122.3,122.07,122.09,4916.0,103.8051,103.9325,103.7371,103.7541,4916.0
2018-12-27 11:15:00,122.16,122.49,122.06,122.43,7078.0,103.8136,104.094,103.7286,104.043,7078.0
2018-12-27 11:20:00,122.39,122.67,122.38,122.64,3233.0,104.009,104.247,104.0005,104.2215,3233.0
2018-12-27 11:25:00,122.66,123.17,122.66,123.05,5057.0,104.2385,104.6719,104.2385,104.5699,5057.0
2018-12-27 11:30:00,123.1,123.54,123.1,123.17,6960.0,104.6124,104.9863,104.6124,104.6719,6960.0
2018-12-27 11:35:00,123.16,123.4,123.11,123.18,8299.0,104.6634,104.8673,104.6209,104.6804,8299.0
2018-12-27 11:40:00,123.17,123.17,122.83,122.84,4791.0,104.6719,104.6719,104.3829,104.3914,4791.0
2018-12-27 11:45:00,122.86,122.94,122.47,122.67,11892.0,104.4084,104.4764,104.077,104.247,11892.0
2018-12-27 11:50:00,122.69,123.2,122.69,123.06,6655.0,104.264,104.6974,104.264,104.5784,6655.0
2018-12-27 11:55:00,123.12,123.41,122.97,123.31,6825.0,104.6294,104.8758,104.5019,104.7908,6825.0
2018-12-27 12:00:00,123.24,123.31,122.97,122.98,3435.0,104.7314,104.7908,104.5019,104.5104,3435.0
2018-12-27 12:05:00,122.95,123.15,122.88,123.07,9548.0,104.4849,104.6549,104.4254,104.5869,9548.0
2018-12-27 12:10:00,123.1,123.22,123.02,123.21,3023.0,104.6124,104.7144,104.5444,104.7059,3023.0
2018-12-27 12:15:00,123.21,123.6,123.21,123.53,5867.0,104.7059,105.0373,104.7059,104.9778,5867.0
2018-12-27 12:20:00,123.51,123.53,123.3,123.42,10235.0,104.9608,104.9778,104.7823,104.8843,10235.0
2018-12-27 12:25:00,123.4,123.4,122.61,122.73,9994.0,104.8673,104.8673,104.196,104.298,9994.0
2018-12-27 12:30:00,122.69,122.77,122.44,122.56,12696.0,104.264,104.3319,104.0515,104.1535,12696.0
2018-12-27 12:35:00,122.57,122.68,122.41,122.59,6355.0,104.162,104.2555,104.026,104.179,6355.0
2018-12-27 12:40:00,122.54,122.59,122.19,122.41,7447.0,104.1365,104.179,103.8391,104.026,7447.0
2018-12-27 12:45:00,122.44,122.78,122.32,122.67,5798.0,104.0515,104.3404,103.9495,104.247,5798.0
2018-12-27 12:50:00,122.63,122.85,122.52,122.85,4477.0,104.213,104.3999,104.1195,104.3999,4477.0
2018-12-27 12:55:00,122.82,122.9,122.74,122.78,3548.0,104.3744,104.4424,104.3065,104.3404,3548.0
2018-12-27 13:00:00,122.87,122.99,122.68,122.8,3100.0,104.4169,104.5189,104.2555,104.3574,3100.0
2018-12-27 13:05:00,122.85,123.07,122.85,122.98,5715.0,104.3999,104.5869,104.3999,104.5104,5715.0
2018-12-27 13:10:00,122.99,123.03,122.74,122.85,4261.0,104.5189,104.5529,104.3065,104.3999,4261.0
2018-12-27 13:15:00,122.86,122.94,122.71,122.88,4600.0,104.4084,104.4764,104.281,104.4254,4600.0
2018-12-27 13:20:00,122.66,122.67,122.56,122.56,2464.0,104.2385,104.247,104.1535,104.1535,2464.0
2018-12-27 13:25:00,122.66,122.79,122.5,122.5,3409.0,104.2385,104.3489,104.1025,104.1025,3409.0
2018-12-27 13:30:00,122.52,122.69,122.48,122.69,3503.0,104.1195,104.264,104.0855,104.264,3503.0
2018-12-27 13:35:00,122.66,122.67,122.48,122.48,4610.0,104.2385,104.247,104.0855,104.0855,4610.0
2018-12-27 13:40:00,122.45,122.54,122.44,122.5,2969.0,104.06,104.1365,104.0515,104.1025,2969.0
2018-12-27 13:45:00,122.47,122.48,122.02,122.02,7750.0,104.077,104.0855,103.6946,103.6946,7750.0
2018-12-27 13:50:00,122.02,122.03,121.75,121.82,11699.0,103.6946,103.7031,103.4651,103.5246,11699.0
2018-12-27 13:55:00,121.87,122.04,121.87,122.03,5438.0,103.5671,103.7116,103.5671,103.7031,5438.0
2018-12-27 14:00:00,121.98,122.13,121.78,122.11,16522.0,103.6606,103.7881,103.4906,103.7711,16522.0
2018-12-27 14:05:00,122.09,122.24,121.82,121.82,14179.0,103.7541,103.8815,103.5246,103.5246,14179.0
2018-12-27 14:10:00,121.82,121.87,121.62,121.66,13204.0,103.5246,103.5671,103.3547,103.3887,13204.0
2018-12-27 14:15:00,121.54,121.54,121.32,121.32,5318.0,103.2867,103.2867,103.0997,103.0997,5318.0
2018-12-27 14:20:00,121.31,121.52,121.27,121.41,4824.0,103.0912,103.2697,103.0572,103.1762,4824.0
2018-12-27 14:25:00,121.4,121.52,121.21,121.52,8782.0,103.1677,103.2697,103.0062,103.2697,8782.0
2018-12-27 14:30:00,121.56,121.58,121.28,121.46,8659.0,103.3037,103.3207,103.0657,103.2187,8659.0
2018-12-27 14:35:00,121.42,121.68,121.4,121.66,10051.0,103.1847,103.4056,103.1677,103.3887,10051.0
2018-12-27 14:40:00,121.61,122.43,121.61,122.43,15549.0,103.3462,104.043,103.3462,104.043,15549.0
2018-12-27 14:45:00,122.38,122.54,121.91,122.03,13053.0,104.0005,104.1365,103.6011,103.7031,13053.0
2018-12-27 14:50:00,121.98,122.66,121.93,122.37,11692.0,103.6606,104.2385,103.6181,103.992,11692.0
2018-12-27 14:55:00,122.45,122.53,122.23,122.51,8301.0,104.06,104.128,103.873,104.111,8301.0
2018-12-27 15:00:00,122.55,122.56,122.03,122.32,11850.0,104.145,104.1535,103.7031,103.9495,11850.0
2018-12-27 15:05:00,122.28,122.49,122.11,122.35,10109.0,103.9155,104.094,103.7711,103.975,10109.0
2018-12-27 15:10:00,122.37,122.93,122.24,122.86,17547.0,103.992,104.4679,103.8815,104.4084,17547.0
2018-12-27 15:15:00,122.93,122.99,122.6,122.69,8438.0,104.4679,104.5189,104.1875,104.264,8438.0
2018-12-27 15:20:00,122.73,123.28,122.73,123.27,10063.0,104.298,104.7654,104.298,104.7569,10063.0
2018-12-27 15:25:00,123.23,123.71,123.12,123.62,18157.0,104.7229,105.1308,104.6294,105.0543,18157.0
2018-12-27 15:30:00,123.65,124.14,123.3,124.01,14903.0,105.0798,105.4962,104.7823,105.3857,14903.0
2018-12-27 15:35:00,124.1,124.64,124.04,124.49,12898.0,105.4622,105.9211,105.4112,105.7936,12898.0
2018-12-27 15:40:00,124.53,125.4,124.53,125.18,18858.0,105.8276,106.567,105.8276,106.38,18858.0
2018-12-27 15:45:00,125.27,125.28,124.81,125.17,25802.0,106.4565,106.465,106.0656,106.3715,25802.0
2018-12-27 15:50:00,125.04,125.11,124.64,124.77,23997.0,106.261,106.3205,105.9211,106.0316,23997.0
2018-12-27 15:55:00,124.78,125.93,124.78,125.93,94231.0,106.0401,107.0174,106.0401,107.0174,94231.0
2018-12-28 09:30:00,125.79,125.83,124.68,124.93,28027.0,107.7555,107.7898,106.8046,107.0188,28027.0
2018-12-28 09:35:00,125.04,125.42,124.91,125.22,7057.0,107.113,107.4385,107.0017,107.2672,7057.0
2018-12-28 09:40:00,125.02,125.54,125.01,125.47,6737.0,107.0959,107.5413,107.0873,107.4814,6737.0
2018-12-28 09:45:00,125.54,126.26,125.42,125.88,8012.0,107.5413,108.1581,107.4385,107.8326,8012.0
2018-12-28 09:50:00,125.78,126.58,125.78,125.85,9000.0,107.7469,108.4322,107.7469,107.8069,9000.0
2018-12-28 09:55:00,125.98,126.18,125.73,126.0,4472.0,107.9183,108.0896,107.7041,107.9354,4472.0
2018-12-28 10:00:00,126.13,126.13,125.59,125.62,7098.0,108.0468,108.0468,107.5842,107.6099,7098.0
2018-12-28 10:05:00,125.69,126.15,125.69,125.96,4902.0,107.6698,108.0639,107.6698,107.9011,4902.0
2018-12-28 10:10:00,125.95,126.06,125.68,125.94,6937.0,107.8926,107.9868,107.6613,107.884,6937.0
2018-12-28 10:15:00,126.0,126.36,126.0,126.15,6428.0,107.9354,108.2438,107.9354,108.0639,6428.0
2018-12-28 10:20:00,126.21,126.32,125.85,125.87,7305.0,108.1153,108.2095,107.8069,107.824,7305.0
2018-12-28 10:25:00,125.91,126.03,125.61,125.74,4953.0,107.8583,107.9611,107.6013,107.7127,4953.0
2018-12-28 10:30:00,125.7,125.8,125.47,125.69,7374.0,107.6784,107.7641,107.4814,107.6698,7374.0
2018-12-28 10:35:00,125.5,125.56,124.84,125.31,5687.0,107.5071,107.5585,106.9417,107.3443,5687.0
2018-12-28 10:40:00,125.31,125.56,125.28,125.36,3158.0,107.3443,107.5585,107.3186,107.3871,3158.0
2018-12-28 10:45:00,125.28,125.84,125.28,125.67,4280.0,107.3186,107.7983,107.3186,107.6527,4280.0
2018-12-28 10:50:00,125.81,126.13,125.73,125.73,6976.0,107.7726,108.0468,107.7041,107.7041,6976.0
2018-12-28 10:55:00,125.72,125.85,125.39,125.57,9676.0,107.6955,107.8069,107.4128,107.567,9676.0
2018-12-28 11:00:00,125.61,125.65,125.37,125.45,4461.0,107.6013,107.6356,107.3957,107.4642,4461.0
2018-12-28 11:05:00,125.46,125.66,125.29,125.6,4604.0,107.4728,107.6441,107.3272,107.5927,4604.0
2018-12-28 11:10:00,125.6,125.66,125.31,125.45,7881.0,107.5927,107.6441,107.3443,107.4642,7881.0
2018-12-28 11:15:00,125.36,125.88,125.36,125.71,16149.0,107.3871,107.8326,107.3871,107.687,16149.0
2018-12-28 11:20:00,125.61,125.88,125.44,125.69,6424.0,107.6013,107.8326,107.4557,107.6698,6424.0
2018-12-28 11:25:00,125.7,125.85,125.49,125.82,5906.0,107.6784,107.8069,107.4985,107.7812,5906.0
2018-12-28 11:30:00,125.82,126.09,125.71,125.84,4448.0,107.7812,108.0125,107.687,107.7983,4448.0
2018-12-28 11:35:00,125.89,126.47,125.86,126.47,4341.0,107.8412,108.338,107.8155,108.338,4341.0
2018-12-28 11:40:00,126.44,126.44,125.94,125.99,4669.0,108.3123,108.3123,107.884,107.9268,4669.0
2018-12-28 11:45:00,125.89,125.91,125.5,125.73,13853.0,107.8412,107.8583,107.5071,107.7041,13853.0
2018-12-28 11:50:00,125.8,125.95,125.58,125.81,6241.0,107.7641,107.8926,107.5756,107.7726,6241.0
2018-12-28 11:55:00,125.84,126.09,125.79,126.05,4637.0,107.7983,108.0125,107.7555,107.9782,4637.0
2018-12-28 12:00:00,126.05,126.17,125.95,126.15,2850.0,107.9782,108.081,107.8926,108.0639,2850.0
2018-12-28 12:05:00,126.19,126.39,126.07,126.28,3068.0,108.0982,108.2695,107.9954,108.1752,3068.0
2018-12-28 12:10:00,126.19,126.26,125.97,126.07,7832.0,108.0982,108.1581,107.9097,107.9954,7832.0
2018-12-28 12:15:00,125.99,126.01,125.52,125.64,12592.0,107.9268,107.944,107.5242,107.627,12592.0
2018-12-28 12:20:00,125.64,125.95,125.6,125.89,16275.0,107.627,107.8926,107.5927,107.8412,16275.0
2018-12-28 12:25:00,125.85,125.85,125.44,125.59,9782.0,107.8069,107.8069,107.4557,107.5842,9782.0
2018-12-28 12:30:00,125.63,125.73,125.41,125.54,8440.0,107.6184,107.7041,107.43,107.5413,8440.0
2018-12-28 12:35:00,125.48,125.64,125.35,125.5,9731.0,107.4899,107.627,107.3786,107.5071,9731.0
2018-12-28 12:40:00,125.55,125.67,125.42,125.56,4904.0,107.5499,107.6527,107.4385,107.5585,4904.0
2018-12-28 12:45:00,125.41,125.59,125.22,125.31,7410.0,107.43,107.5842,107.2672,107.3443,7410.0
2018-12-28 12:50:00,125.32,125.54,125.11,125.38,7455.0,107.3529,107.5413,107.173,107.4043,7455.0
2018-12-28 12:55:00,125.35,125.35,124.94,125.01,6838.0,107.3786,107.3786,107.0274,107.0873,6838.0
2018-12-28 13:00:00,125.03,125.15,124.99,125.01,2899.0,107.1045,107.2073,107.0702,107.0873,2899.0
2018-12-28 13:05:00,124.98,125.23,124.92,125.22,1889.0,107.0616,107.2758,107.0102,107.2672,1889.0
2018-12-28 13:10:00,125.2,125.35,125.17,125.33,2510.0,107.2501,107.3786,107.2244,107.3614,2510.0
2018-12-28 13:15:00,125.35,125.41,125.16,125.16,2565.0,107.3786,107.43,107.2158,107.2158,2565.0
2018-12-28 13:20:00,125.04,125.16,124.85,124.86,3505.0,107.113,107.2158,106.9503,106.9588,3505.0
2018-12-28 13:25:00,124.94,124.97,124.87,124.93,4950.0,107.0274,107.0531,106.9674,107.0188,4950.0
2018-12-28 13:30:00,124.87,124.87,124.68,124.76,4478.0,106.9674,106.9674,106.8046,106.8732,4478.0
2018-12-28 13:35:00,124.85,124.96,124.74,124.95,2032.0,106.9503,107.0445,106.856,107.0359,2032.0
2018-12-28 13:40:00,124.91,125.0,124.72,124.76,4036.0,107.0017,107.0788,106.8389,106.8732,4036.0
2018-12-28 13:45:00,124.92,125.21,124.92,125.15,5138.0,107.0102,107.2587,107.0102,107.2073,5138.0
2018-12-28 13:50:00,125.19,125.32,124.94,125.01,11673.0,107.2415,107.3529,107.0274,107.0873,11673.0
2018-12-28 13:55:00,124.98,125.13,124.88,125.02,4903.0,107.0616,107.1901,106.976,107.0959,4903.0
2018-12-28 14:00:00,125.08,125.39,125.08,125.36,7074.0,107.1473,107.4128,107.1473,107.3871,7074.0
2018-12-28 14:05:00,125.42,125.77,125.42,125.77,4574.0,107.4385,107.7384,107.4385,107.7384,4574.0
2018-12-28 14:10:00,125.77,126.06,125.64,126.04,5146.0,107.7384,107.9868,107.627,107.9697,5146.0
2018-12-28 14:15:00,126.12,126.37,125.96,125.96,4578.0,108.0382,108.2523,107.9011,107.9011,4578.0
2018-12-28 14:20:00,125.97,126.16,125.9,126.13,7437.0,107.9097,108.0725,107.8497,108.0468,7437.0
2018-12-28 14:25:00,126.06,126.22,126.0,126.02,5221.0,107.9868,108.1238,107.9354,107.9525,5221.0
2018-12-28 14:30:00,126.0,126.25,125.94,126.2,7363.0,107.9354,108.1495,107.884,108.1067,7363.0
2018-12-28 14:35:00,126.27,126.68,126.14,126.59,13055.0,108.1667,108.5179,108.0553,108.4408,13055.0
2018-12-28 14:40:00,126.64,126.72,126.46,126.55,8141.0,108.4836,108.5522,108.3294,108.4065,8141.0
2018-12-28 14:45:00,126.55,126.72,126.29,126.65,7400.0,108.4065,108.5522,108.1838,108.4922,7400.0
2018-12-28 14:50:00,126.65,126.88,126.57,126.76,7482.0,108.4922,108.6892,108.4237,108.5864,7482.0
2018-12-28 14:55:00,126.77,126.78,126.45,126.59,5141.0,108.595,108.6036,108.3209,108.4408,5141.0
2018-12-28 15:00:00,126.59,126.7,126.38,126.44,6628.0,108.4408,108.535,108.2609,108.3123,6628.0
2018-12-28 15:05:00,126.35,126.35,125.44,125.68,20353.0,108.2352,108.2352,107.4557,107.6613,20353.0
2018-12-28 15:10:00,125.65,125.94,125.36,125.92,4900.0,107.6356,107.884,107.3871,107.8669,4900.0
2018-12-28 15:15:00,125.91,125.94,125.34,125.48,5127.0,107.8583,107.884,107.37,107.4899,5127.0
2018-12-28 15:20:00,125.16,125.16,124.88,125.06,8392.0,107.2158,107.2158,106.976,107.1302,8392.0
2018-12-28 15:25:00,125.01,125.12,124.3,124.62,10075.0,107.0873,107.1816,106.4791,106.7532,10075.0
2018-12-28 15:30:00,124.61,124.8,124.21,124.63,16323.0,106.7447,106.9074,106.402,106.7618,16323.0
2018-12-28 15:35:00,124.59,124.8,124.3,124.3,15427.0,106.7275,106.9074,106.4791,106.4791,15427.0
2018-12-28 15:40:00,124.3,124.66,124.2,124.27,10762.0,106.4791,106.7875,106.3935,106.4534,10762.0
2018-12-28 15:45:00,124.32,124.61,124.23,124.61,14922.0,106.4963,106.7447,106.4192,106.7447,14922.0
2018-12-28 15:50:00,124.57,124.72,124.35,124.35,15744.0,106.7104,106.8389,106.522,106.522,15744.0
2018-12-28 15:55:00,124.35,124.96,124.33,124.7,54009.0,106.522,107.0445,106.5048,106.8218,54009.0
2018-12-31 09:30:00,125.26,126.35,124.87,126.35,21763.0,107.3015,108.2352,106.9674,108.2352,21763.0
2018-12-31 09:35:00,126.17,126.35,125.72,126.09,4538.0,108.081,108.2352,107.6955,108.0125,4538.0
2018-12-31 09:40:00,126.09,126.1,125.77,125.94,8944.0,108.0125,108.0211,107.7384,107.884,8944.0
2018-12-31 09:45:00,125.96,125.96,125.66,125.66,5469.0,107.9011,107.9011,107.6441,107.6441,5469.0
2018-12-31 09:50:00,125.81,126.1,125.78,126.1,4633.0,107.7726,108.0211,107.7469,108.0211,4633.0
2018-12-31 09:55:00,126.11,126.41,125.89,126.12,10998.0,108.0296,108.2866,107.8412,108.0382,10998.0
2018-12-31 10:00:00,126.17,126.78,126.17,126.55,15351.0,108.081,108.6036,108.081,108.4065,15351.0
2018-12-31 10:05:00,126.57,126.69,126.38,126.4,5659.0,108.4237,108.5265,108.2609,108.278,5659.0
2018-12-31 10:10:00,126.35,126.43,126.19,126.19,4668.0,108.2352,108.3037,108.0982,108.0982,4668.0
2018-12-31 10:15:00,126.14,126.14,125.92,125.95,3467.0,108.0553,108.0553,107.8669,107.8926,3467.0
2018-12-31 10:20:00,125.9,125.93,125.7,125.79,4047.0,107.8497,107.8754,107.6784,107.7555,4047.0
2018-12-31 10:25:00,125.79,125.82,125.57,125.72,6601.0,107.7555,107.7812,107.567,107.6955,6601.0
2018-12-31 10:30:00,125.7,125.75,125.34,125.52,6858.0,107.6784,107.7212,107.37,107.5242,6858.0
2018-12-31 10:35:00,125.47,125.53,125.23,125.36,9621.0,107.4814,107.5328,107.2758,107.3871,9621.0
2018-12-31 10:40:00,125.4,125.57,125.36,125.52,5278.0,107.4214,107.567,107.3871,107.5242,5278.0
2018-12-31 10:45:00,125.62,125.81,125.58,125.58,5775.0,107.6099,107.7726,107.5756,107.5756,5775.0
2018-12-31 10:50:00,125.54,125.62,125.37,125.38,4637.0,107.5413,107.6099,107.3957,107.4043,4637.0
2018-12-31 10:55:00,125.44,125.45,124.9,124.97,10814.0,107.4557,107.4642,106.9931,107.0531,10814.0
2018-12-31 11:00:00,125.01,125.06,124.75,124.98,12939.0,107.0873,107.1302,106.8646,107.0616,12939.0
2018-12-31 11:05:00,125.05,125.05,124.84,124.9,6195.0,107.1216,107.1216,106.9417,106.9931,6195.0
2018-12-31 11:10:00,124.85,124.97,124.76,124.82,5167.0,106.9503,107.0531,106.8732,106.9246,5167.0
2018-12-31 11:15:00,124.76,124.89,124.71,124.85,5760.0,106.8732,106.9845,106.8303,106.9503,5760.0
2018-12-31 11:20:00,124.82,124.94,124.72,124.9,6842.0,106.9246,107.0274,106.8389,106.9931,6842.0
2018-12-31 11:25:00,124.9,125.33,124.88,125.33,6901.0,106.9931,107.3614,106.976,107.3614,6901.0
2018-12-31 11:30:00,125.22,125.27,124.74,124.93,8716.0,107.2672,107.3101,106.856,107.0188,8716.0
2018-12-31 11:35:00,124.89,125.38,124.74,125.15,12274.0,106.9845,107.4043,106.856,107.2073,12274.0
2018-12-31 11:40:00,125.09,125.13,124.85,124.97,9373.0,107.1559,107.1901,106.9503,107.0531,9373.0
2018-12-31 11:45:00,125.0,125.45,125.0,125.45,6321.0,107.0788,107.4642,107.0788,107.4642,6321.0
2018-12-31 11:50:00,125.44,125.55,125.31,125.41,5393.0,107.4557,107.5499,107.3443,107.43,5393.0
2018-12-31 11:55:00,125.48,125.66,125.33,125.6,5437.0,107.4899,107.6441,107.3614,107.5927,5437.0
2018-12-31 12:00:00,125.66,125.66,125.48,125.49,4836.0,107.6441,107.6441,107.4899,107.4985,4836.0
2018-12-31 12:05:00,125.44,125.56,125.36,125.45,3005.0,107.4557,107.5585,107.3871,107.4642,3005.0
2018-12-31 12:10:00,125.42,125.84,125.24,125.69,8394.0,107.4385,107.7983,107.2844,107.6698,8394.0
2018-12-31 12:15:00,125.65,125.65,125.49,125.54,6503.0,107.6356,107.6356,107.4985,107.5413,6503.0
2018-12-31 12:20:00,125.68,125.78,125.59,125.62,4630.0,107.6613,107.7469,107.5842,107.6099,4630.0
2018-12-31 12:25:00,125.63,125.73,125.56,125.72,4463.0,107.6184,107.7041,107.5585,107.6955,4463.0
2018-12-31 12:30:00,125.79,125.86,125.66,125.7,3603.0,107.7555,107.8155,107.6441,107.6784,3603.0
2018-12-31 12:35:00,125.8,125.87,125.72,125.82,7086.0,107.7641,107.824,107.6955,107.7812,7086.0
2018-12-31 12:40:00,125.83,125.87,125.68,125.87,3799.0,107.7898,107.824,107.6613,107.824,3799.0
2018-12-31 12:45:00,125.83,125.86,125.72,125.79,3961.0,107.7898,107.8155,107.6955,107.7555,3961.0
2018-12-31 12:50:00,125.78,125.78,125.66,125.69,3573.0,107.7469,107.7469,107.6441,107.6698,3573.0
2018-12-31 12:55:00,125.76,125.85,125.72,125.85,1800.0,107.7298,107.8069,107.6955,107.8069,1800.0
2018-12-31 13:00:00,125.91,125.92,125.64,125.71,4277.0,107.8583,107.8669,107.627,107.687,4277.0
2018-12-31 13:05:00,125.68,125.83,125.67,125.73,3164.0,107.6613,107.7898,107.6527,107.7041,3164.0
2018-12-31 13:10:00,125.77,125.86,125.68,125.77,5935.0,107.7384,107.8155,107.6613,107.7384,5935.0
2018-12-31 13:15:00,125.77,125.93,125.76,125.88,5608.0,107.7384,107.8754,107.7298,107.8326,5608.0
2018-12-31 13:20:00,125.92,125.95,125.88,125.94,3546.0,107.8669,107.8926,107.8326,107.884,3546.0
2018-12-31 13:25:00,125.94,126.09,125.91,126.07,3393.0,107.884,108.0125,107.8583,107.9954,3393.0
2018-12-31 13:30:00,125.99,126.08,125.91,125.91,4900.0,107.9268,108.0039,107.8583,107.8583,4900.0
2018-12-31 13:35:00,125.87,125.87,125.69,125.73,4264.0,107.824,107.824,107.6698,107.7041,4264.0
2018-12-31 13:40:00,125.68,125.77,125.61,125.62,4397.0,107.6613,107.7384,107.6013,107.6099,4397.0
2018-12-31 13:45:00,125.65,125.65,125.46,125.46,10739.0,107.6356,107.6356,107.4728,107.4728,10739.0
2018-12-31 13:50:00,125.51,125.57,125.33,125.33,6435.0,107.5156,107.567,107.3614,107.3614,6435.0
2018-12-31 13:55:00,125.41,125.56,125.41,125.45,4260.0,107.43,107.5585,107.43,107.4642,4260.0
2018-12-31 14:00:00,125.45,125.45,125.12,125.3,8653.0,107.4642,107.4642,107.1816,107.3358,8653.0
2018-12-31 14:05:00,125.27,125.5,125.27,125.48,4856.0,107.3101,107.5071,107.3101,107.4899,4856.0
2018-12-31 14:10:00,125.46,125.47,125.31,125.33,5710.0,107.4728,107.4814,107.3443,107.3614,5710.0
2018-12-31 14:15:00,125.41,125.58,125.21,125.51,8171.0,107.43,107.5756,107.2587,107.5156,8171.0
2018-12-31 14:20:00,125.48,125.51,125.02,125.23,13773.0,107.4899,107.5156,107.0959,107.2758,13773.0
2018-12-31 14:25:00,125.17,125.3,125.06,125.11,7430.0,107.2244,107.3358,107.1302,107.173,7430.0
2018-12-31 14:30:00,125.08,125.17,124.9,125.02,7030.0,107.1473,107.2244,106.9931,107.0959,7030.0
2018-12-31 14:35:00,125.02,125.15,124.92,125.15,5434.0,107.0959,107.2073,107.0102,107.2073,5434.0
2018-12-31 14:40:00,125.12,125.22,125.07,125.15,2902.0,107.1816,107.2672,107.1387,107.2073,2902.0
2018-12-31 14:45:00,125.23,125.43,125.22,125.4,3086.0,107.2758,107.4471,107.2672,107.4214,3086.0
2018-12-31 14:50:00,125.39,125.77,125.38,125.73,8260.0,107.4128,107.7384,107.4043,107.7041,8260.0
2018-12-31 14:55:00,125.69,125.81,125.54,125.54,18494.0,107.6698,107.7726,107.5413,107.5413,18494.0
2018-12-31 15:00:00,125.53,125.84,125.52,125.55,7730.0,107.5328,107.7983,107.5242,107.5499,7730.0
2018-12-31 15:05:00,125.58,125.73,125.46,125.52,9250.0,107.5756,107.7041,107.4728,107.5242,9250.0
2018-12-31 15:10:00,125.51,125.7,125.49,125.6,5668.0,107.5156,107.6784,107.4985,107.5927,5668.0
2018-12-31 15:15:00,125.63,125.71,125.43,125.71,8918.0,107.6184,107.687,107.4471,107.687,8918.0
2018-12-31 15:20:00,125.71,125.8,125.54,125.59,7441.0,107.687,107.7641,107.5413,107.5842,7441.0
2018-12-31 15:25:00,125.63,125.99,125.62,125.87,9997.0,107.6184,107.9268,107.6099,107.824,9997.0
2018-12-31 15:30:00,125.89,126.26,125.86,126.13,9949.0,107.8412,108.1581,107.8155,108.0468,9949.0
2018-12-31 15:35:00,126.13,126.23,125.96,126.23,8311.0,108.0468,108.1324,107.9011,108.1324,8311.0
2018-12-31 15:40:00,126.25,126.42,126.18,126.29,13578.0,108.1495,108.2952,108.0896,108.1838,13578.0
2018-12-31 15:45:00,126.23,126.37,125.95,126.03,20076.0,108.1324,108.2523,107.8926,107.9611,20076.0
2018-12-31 15:50:00,126.01,126.11,125.79,125.85,27269.0,107.944,108.0296,107.7555,107.8069,27269.0
2018-12-31 15:55:00,125.89,126.68,125.78,126.68,160540.0,107.8412,108.5179,107.7469,108.5179,160540.0
2019-01-02 09:30:00,124.84,125.14,124.0,125.1,25801.0,106.9417,107.1987,106.2221,107.1644,25801.0
2019-01-02 09:35:00,125.06,125.4,124.76,125.0,43956.0,107.1302,107.4214,106.8732,107.0788,43956.0
2019-01-02 09:40:00,124.97,125.0,124.49,124.7,11475.0,107.0531,107.0788,106.6419,106.8218,11475.0
2019-01-02 09:45:00,124.66,124.91,124.52,124.76,57072.0,106.7875,107.0017,106.6676,106.8732,57072.0
2019-01-02 09:50:00,124.77,124.93,124.28,124.33,7535.0,106.8817,107.0188,106.462,106.5048,7535.0
2019-01-02 09:55:00,124.28,125.05,124.28,124.98,6896.0,106.462,107.1216,106.462,107.0616,6896.0
2019-01-02 10:00:00,124.97,125.12,124.62,125.12,4946.0,107.0531,107.1816,106.7532,107.1816,4946.0
2019-01-02 10:05:00,125.38,125.6,125.04,125.6,6948.0,107.4043,107.5927,107.113,107.5927,6948.0
2019-01-02 10:10:00,125.63,125.7,125.46,125.47,6921.0,107.6184,107.6784,107.4728,107.4814,6921.0
2019-01-02 10:15:00,125.6,125.68,125.47,125.47,3631.0,107.5927,107.6613,107.4814,107.4814,3631.0
2019-01-02 10:20:00,125.61,125.62,125.32,125.4,8419.0,107.6013,107.6099,107.3529,107.4214,8419.0
2019-01-02 10:25:00,125.46,125.78,125.02,125.09,9403.0,107.4728,107.7469,107.0959,107.1559,9403.0
2019-01-02 10:30:00,125.11,125.13,124.82,124.83,5552.0,107.173,107.1901,106.9246,106.9331,5552.0
2019-01-02 10:35:00,124.84,125.03,124.78,124.97,11833.0,106.9417,107.1045,106.8903,107.0531,11833.0
2019-01-02 10:40:00,125.04,125.36,124.99,125.35,6300.0,107.113,107.3871,107.0702,107.3786,6300.0
2019-01-02 10:45:00,125.3,125.5,125.23,125.34,9990.0,107.3358,107.5071,107.2758,107.37,9990.0
2019-01-02 10:50:00,125.32,125.82,125.28,125.73,4890.0,107.3529,107.7812,107.3186,107.7041,4890.0
2019-01-02 10:55:00,125.8,125.89,125.57,125.89,10592.0,107.7641,107.8412,107.567,107.8412,10592.0
2019-01-02 11:00:00,125.92,125.95,125.67,125.73,6472.0,107.8669,107.8926,107.6527,107.7041,6472.0
2019-01-02 11:05:00,125.86,126.12,125.74,125.87,15491.0,107.8155,108.0382,107.7127,107.824,15491.0
2019-01-02 11:10:00,125.81,125.97,125.77,125.97,5599.0,107.7726,107.9097,107.7384,107.9097,5599.0
2019-01-02 11:15:00,125.99,126.26,125.79,126.1,4060.0,107.9268,108.1581,107.7555,108.0211,4060.0
2019-01-02 11:20:00,126.29,126.29,126.07,126.13,18461.0,108.1838,108.1838,107.9954,108.0468,18461.0
2019-01-02 11:25:00,126.17,126.2,125.72,125.72,6118.0,108.081,108.1067,107.6955,107.6955,6118.0
2019-01-02 11:30:00,125.78,125.84,125.62,125.83,18100.0,107.7469,107.7983,107.6099,107.7898,18100.0
2019-01-02 11:35:00,125.9,125.91,125.62,125.63,6626.0,107.8497,107.8583,107.6099,107.6184,6626.0
2019-01-02 11:40:00,125.64,126.16,125.63,126.16,4180.0,107.627,108.0725,107.6184,108.0725,4180.0
2019-01-02 11:45:00,126.13,126.17,125.9,126.17,3335.0,108.0468,108.081,107.8497,108.081,3335.0
2019-01-02 11:50:00,126.11,126.11,125.65,125.74,14275.0,108.0296,108.0296,107.6356,107.7127,14275.0
2019-01-02 11:55:00,125.68,125.85,125.55,125.57,4784.0,107.6613,107.8069,107.5499,107.567,4784.0
2019-01-02 12:00:00,125.54,125.61,125.44,125.51,5360.0,107.5413,107.6013,107.4557,107.5156,5360.0
2019-01-02 12:05:00,125.52,125.86,125.5,125.82,20313.0,107.5242,107.8155,107.5071,107.7812,20313.0
2019-01-02 12:10:00,125.76,125.9,125.75,125.82,53608.0,107.7298,107.8497,107.7212,107.7812,53608.0
2019-01-02 12:15:00,125.81,125.94,125.6,125.6,28853.0,107.7726,107.884,107.5927,107.5927,28853.0
2019-01-02 12:20:00,125.57,125.69,125.48,125.55,17285.0,107.567,107.6698,107.4899,107.5499,17285.0
2019-01-02 12:25:00,125.55,125.71,125.5,125.69,7491.0,107.5499,107.687,107.5071,107.6698,7491.0
2019-01-02 12:30:00,125.69,125.78,125.48,125.5,118437.0,107.6698,107.7469,107.4899,107.5071,118437.0
2019-01-02 12:35:00,125.49,125.94,125.41,125.88,64678.0,107.4985,107.884,107.43,107.8326,64678.0
2019-01-02 12:40:00,125.85,125.89,125.72,125.8,5345.0,107.8069,107.8412,107.6955,107.7641,5345.0
2019-01-02 12:45:00,125.85,125.93,125.7,125.7,14394.0,107.8069,107.8754,107.6784,107.6784,14394.0
2019-01-02 12:50:00,125.71,125.77,125.65,125.67,2727.0,107.687,107.7384,107.6356,107.6527,2727.0
2019-01-02 12:55:00,125.71,125.88,125.69,125.8,5339.0,107.687,107.8326,107.6698,107.7641,5339.0
2019-01-02 13:00:00,125.79,126.02,125.76,125.94,8092.0,107.7555,107.9525,107.7298,107.884,8092.0
2019-01-02 13:05:00,125.98,126.39,125.98,126.39,7392.0,107.9183,108.2695,107.9183,108.2695,7392.0
2019-01-02 13:10:00,126.38,126.45,126.23,126.33,8595.0,108.2609,108.3209,108.1324,108.2181,8595.0
2019-01-02 13:15:00,126.33,126.34,126.09,126.26,4767.0,108.2181,108.2266,108.0125,108.1581,4767.0
2019-01-02 13:20:00,126.33,126.33,126.11,126.14,2376.0,108.2181,108.2181,108.0296,108.0553,2376.0
2019-01-02 13:25:00,126.13,126.39,126.07,126.3,4108.0,108.0468,108.2695,107.9954,108.1924,4108.0
2019-01-02 13:30:00,126.32,126.59,126.32,126.48,4650.0,108.2095,108.4408,108.2095,108.3466,4650.0
2019-01-02 13:35:00,126.31,126.38,126.22,126.24,4331.0,108.2009,108.2609,108.1238,108.141,4331.0
2019-01-02 13:40:00,126.23,126.28,126.12,126.16,3584.0,108.1324,108.1752,108.0382,108.0725,3584.0
2019-01-02 13:45:00,126.17,126.26,126.14,126.14,2739.0,108.081,108.1581,108.0553,108.0553,2739.0
2019-01-02 13:50:00,126.19,126.25,126.12,126.23,3865.0,108.0982,108.1495,108.0382,108.1324,3865.0
2019-01-02 13:55:00,126.21,126.59,126.21,126.59,3477.0,108.1153,108.4408,108.1153,108.4408,3477.0
2019-01-02 14:00:00,126.5,126.5,126.32,126.46,15875.0,108.3637,108.3637,108.2095,108.3294,15875.0
2019-01-02 14:05:00,126.48,126.48,126.05,126.11,12145.0,108.3466,108.3466,107.9782,108.0296,12145.0
2019-01-02 14:10:00,126.11,126.12,125.91,125.95,34909.0,108.0296,108.0382,107.8583,107.8926,34909.0
2019-01-02 14:15:00,125.94,126.22,125.89,126.18,6160.0,107.884,108.1238,107.8412,108.0896,6160.0
2019-01-02 14:20:00,126.17,126.55,126.16,126.51,5465.0,108.081,108.4065,108.0725,108.3723,5465.0
2019-01-02 14:25:00,126.47,126.57,126.1,126.21,5263.0,108.338,108.4237,108.0211,108.1153,5263.0
2019-01-02 14:30:00,126.19,126.58,126.18,126.47,11040.0,108.0982,108.4322,108.0896,108.338,11040.0
2019-01-02 14:35:00,126.55,126.55,126.3,126.34,6169.0,108.4065,108.4065,108.1924,108.2266,6169.0
2019-01-02 14:40:00,126.36,126.55,126.14,126.48,9345.0,108.2438,108.4065,108.0553,108.3466,9345.0
2019-01-02 14:45:00,126.48,126.63,126.46,126.58,4646.0,108.3466,108.4751,108.3294,108.4322,4646.0
2019-01-02 14:50:00,126.53,126.62,126.36,126.36,4476.0,108.3894,108.4665,108.2438,108.2438,4476.0
2019-01-02 14:55:00,126.36,126.44,126.27,126.31,13215.0,108.2438,108.3123,108.1667,108.2009,13215.0
2019-01-02 15:00:00,126.3,126.6,126.2,126.41,21165.0,108.1924,108.4494,108.1067,108.2866,21165.0
2019-01-02 15:05:00,126.39,126.39,126.18,126.19,26490.0,108.2695,108.2695,108.0896,108.0982,26490.0
2019-01-02 15:10:00,126.16,126.26,125.95,126.26,8813.0,108.0725,108.1581,107.8926,108.1581,8813.0
2019-01-02 15:15:00,126.19,126.19,125.73,125.93,18851.0,108.0982,108.0982,107.7041,107.8754,18851.0
2019-01-02 15:20:00,125.89,126.21,125.8,126.12,34145.0,107.8412,108.1153,107.7641,108.0382,34145.0
2019-01-02 15:25:00,126.16,126.27,125.94,126.09,20735.0,108.0725,108.1667,107.884,108.0125,20735.0
2019-01-02 15:30:00,126.08,126.08,125.8,125.83,15183.0,108.0039,108.0039,107.7641,107.7898,15183.0
2019-01-02 15:35:00,125.83,126.03,125.6,125.61,12740.0,107.7898,107.9611,107.5927,107.6013,12740.0
2019-01-02 15:40:00,125.59,125.71,125.49,125.53,20208.0,107.5842,107.687,107.4985,107.5328,20208.0
2019-01-02 15:45:00,125.57,126.03,125.56,125.87,18203.0,107.567,107.9611,107.5585,107.824,18203.0
2019-01-02 15:50:00,125.85,126.01,125.77,125.87,39192.0,107.8069,107.944,107.7384,107.824,39192.0
2019-01-02 15:55:00,125.88,126.74,125.87,126.57,85620.0,107.8326,108.5693,107.824,108.4237,85620.0
2019-01-03 09:30:00,125.83,126.32,125.22,125.6,22566.0,107.7898,108.2095,107.2672,107.5927,22566.0
2019-01-03 09:35:00,125.46,125.52,124.95,125.32,23648.0,107.4728,107.5242,107.0359,107.3529,23648.0
2019-01-03 09:40:00,125.28,125.52,124.94,125.09,40295.0,107.3186,107.5242,107.0274,107.1559,40295.0
2019-01-03 09:45:00,125.2,125.22,124.88,125.19,39095.0,107.2501,107.2672,106.976,107.2415,39095.0
2019-01-03 09:50:00,125.23,125.63,125.14,125.61,70230.0,107.2758,107.6184,107.1987,107.6013,70230.0
2019-01-03 09:55:00,125.61,125.7,125.42,125.54,48498.0,107.6013,107.6784,107.4385,107.5413,48498.0
2019-01-03 10:00:00,125.48,125.5,123.84,123.88,114810.0,107.4899,107.5071,106.0851,106.1193,114810.0
2019-01-03 10:05:00,124.06,125.0,123.69,124.66,167004.0,106.2735,107.0788,105.9566,106.7875,167004.0
2019-01-03 10:10:00,124.66,124.66,123.53,123.62,21966.0,106.7875,106.7875,105.8195,105.8966,21966.0
2019-01-03 10:15:00,123.55,124.02,123.34,123.93,11012.0,105.8366,106.2393,105.6568,106.1622,11012.0
2019-01-03 10:20:00,123.9,123.93,123.68,123.8,10690.0,106.1365,106.1622,105.948,106.0508,10690.0
2019-01-03 10:25:00,123.76,123.76,123.25,123.25,9285.0,106.0165,106.0165,105.5797,105.5797,9285.0
2019-01-03 10:30:00,123.23,123.23,122.82,123.01,13412.0,105.5625,105.5625,105.2113,105.3741,13412.0
2019-01-03 10:35:00,123.03,123.1,122.58,122.77,36596.0,105.3912,105.4512,105.0057,105.1685,36596.0
2019-01-03 10:40:00,122.79,123.66,122.79,123.24,52539.0,105.1856,105.9309,105.1856,105.5711,52539.0
2019-01-03 10:45:00,123.16,123.48,123.16,123.24,4909.0,105.5026,105.7767,105.5026,105.5711,4909.0
2019-01-03 10:50:00,123.1,123.55,123.06,123.17,21659.0,105.4512,105.8366,105.4169,105.5111,21659.0
2019-01-03 10:55:00,123.16,123.76,123.16,123.7,7973.0,105.5026,106.0165,105.5026,105.9651,7973.0
2019-01-03 11:00:00,123.73,123.86,123.48,123.78,8320.0,105.9908,106.1022,105.7767,106.0337,8320.0
2019-01-03 11:05:00,123.81,123.81,123.21,123.34,5275.0,106.0594,106.0594,105.5454,105.6568,5275.0
2019-01-03 11:10:00,123.33,123.92,123.33,123.83,5954.0,105.6482,106.1536,105.6482,106.0765,5954.0
2019-01-03 11:15:00,123.9,124.34,123.89,124.22,8848.0,106.1365,106.5134,106.1279,106.4106,8848.0
2019-01-03 11:20:00,124.15,124.41,124.15,124.15,8549.0,106.3506,106.5733,106.3506,106.3506,8549.0
2019-01-03 11:25:00,124.19,124.27,123.82,123.94,6433.0,106.3849,106.4534,106.0679,106.1707,6433.0
2019-01-03 11:30:00,124.0,124.28,123.94,124.1,10010.0,106.2221,106.462,106.1707,106.3078,10010.0
2019-01-03 11:35:00,124.06,124.94,124.06,124.93,12626.0,106.2735,107.0274,106.2735,107.0188,12626.0
2019-01-03 11:40:00,124.9,125.6,124.9,125.45,13574.0,106.9931,107.5927,106.9931,107.4642,13574.0
2019-01-03 11:45:00,125.28,125.46,125.26,125.26,2100.0,107.3186,107.4728,107.3015,107.3015,2100.0
2019-01-03 11:50:00,125.27,125.48,125.24,125.24,3500.0,107.3101,107.4899,107.2844,107.2844,3500.0
2019-01-03 11:55:00,125.22,125.43,125.02,125.2,2700.0,107.2672,107.4471,107.0959,107.2501,2700.0
2019-01-03 12:00:00,125.17,125.33,124.8,124.96,7720.0,107.2244,107.3614,106.9074,107.0445,7720.0
2019-01-03 12:05:00,124.91,124.92,124.69,124.8,5239.0,107.0017,107.0102,106.8132,106.9074,5239.0
2019-01-03 12:10:00,124.76,125.01,124.67,124.88,6655.0,106.8732,107.0873,106.7961,106.976,6655.0
2019-01-03 12:15:00,124.95,125.06,124.71,125.02,32177.0,107.0359,107.1302,106.8303,107.0959,32177.0
2019-01-03 12:20:00,125.04,125.31,124.98,125.29,2348.0,107.113,107.3443,107.0616,107.3272,2348.0
2019-01-03 12:25:00,125.29,125.32,124.95,125.2,6803.0,107.3272,107.3529,107.0359,107.2501,6803.0
2019-01-03 12:30:00,125.17,125.49,125.16,125.43,19756.0,107.2244,107.4985,107.2158,107.4471,19756.0
2019-01-03 12:35:00,125.38,125.38,124.67,124.72,8387.0,107.4043,107.4043,106.7961,106.8389,8387.0
2019-01-03 12:40:00,124.74,124.9,124.38,124.52,10542.0,106.856,106.9931,106.5477,106.6676,10542.0
2019-01-03 12:45:00,124.57,124.86,124.51,124.86,14955.0,106.7104,106.9588,106.659,106.9588,14955.0
2019-01-03 12:50:00,124.84,125.13,124.82,125.03,4398.0,106.9417,107.1901,106.9246,107.1045,4398.0
2019-01-03 12:55:00,125.14,125.14,124.86,124.99,3905.0,107.1987,107.1987,106.9588,107.0702,3905.0
2019-01-03 13:00:00,124.9,124.96,124.62,124.71,5158.0,106.9931,107.0445,106.7532,106.8303,5158.0
2019-01-03 13:05:00,124.63,124.65,124.47,124.5,3114.0,106.7618,106.7789,106.6247,106.6504,3114.0
2019-01-03 13:10:00,124.43,124.62,124.33,124.56,4599.0,106.5905,106.7532,106.5048,106.7018,4599.0
2019-01-03 13:15:00,124.46,124.63,123.64,124.19,76332.0,106.6162,106.7618,105.9137,106.3849,76332.0
2019-01-03 13:20:00,124.15,124.27,123.97,124.23,9207.0,106.3506,106.4534,106.1964,106.4192,9207.0
2019-01-03 13:25:00,124.19,124.31,124.05,124.22,6505.0,106.3849,106.4877,106.265,106.4106,6505.0
2019-01-03 13:30:00,124.28,124.47,124.25,124.34,6228.0,106.462,106.6247,106.4363,106.5134,6228.0
2019-01-03 13:35:00,124.29,124.72,124.29,124.7,9432.0,106.4706,106.8389,106.4706,106.8218,9432.0
2019-01-03 13:40:00,124.62,124.86,124.55,124.77,9778.0,106.7532,106.9588,106.6933,106.8817,9778.0
2019-01-03 13:45:00,124.76,124.81,124.5,124.54,4006.0,106.8732,106.916,106.6504,106.6847,4006.0
2019-01-03 13:50:00,124.56,124.58,124.3,124.3,5100.0,106.7018,106.719,106.4791,106.4791,5100.0
2019-01-03 13:55:00,124.26,124.39,124.21,124.35,6805.0,106.4449,106.5562,106.402,106.522,6805.0
2019-01-03 14:00:00,124.33,124.4,124.17,124.22,7584.0,106.5048,106.5648,106.3678,106.4106,7584.0
2019-01-03 14:05:00,124.24,124.43,124.17,124.35,4926.0,106.4277,106.5905,106.3678,106.522,4926.0
2019-01-03 14:10:00,124.33,124.51,124.26,124.26,12302.0,106.5048,106.659,106.4449,106.4449,12302.0
2019-01-03 14:15:00,124.27,124.45,124.14,124.33,7728.0,106.4534,106.6076,106.3421,106.5048,7728.0
2019-01-03 14:20:00,124.36,124.46,124.27,124.42,8464.0,106.5305,106.6162,106.4534,106.5819,8464.0
2019-01-03 14:25:00,124.37,124.56,124.26,124.55,22176.0,106.5391,106.7018,106.4449,106.6933,22176.0
2019-01-03 14:30:00,124.57,124.81,124.53,124.64,28173.0,106.7104,106.916,106.6761,106.7704,28173.0
2019-01-03 14:35:00,124.63,124.68,124.45,124.59,16860.0,106.7618,106.8046,106.6076,106.7275,16860.0
2019-01-03 14:40:00,124.58,124.64,124.42,124.48,8727.0,106.719,106.7704,106.5819,106.6333,8727.0
2019-01-03 14:45:00,124.42,124.5,124.16,124.31,7500.0,106.5819,106.6504,106.3592,106.4877,7500.0
2019-01-03 14:50:00,124.36,124.42,124.17,124.26,4238.0,106.5305,106.5819,106.3678,106.4449,4238.0
2019-01-03 14:55:00,124.22,124.25,123.9,124.03,10779.0,106.4106,106.4363,106.1365,106.2478,10779.0
2019-01-03 15:00:00,124.03,124.05,123.81,123.81,8330.0,106.2478,106.265,106.0594,106.0594,8330.0
2019-01-03 15:05:00,123.83,123.91,123.71,123.77,9142.0,106.0765,106.145,105.9737,106.0251,9142.0
2019-01-03 15:10:00,123.74,123.74,123.37,123.37,14780.0,105.9994,105.9994,105.6825,105.6825,14780.0
2019-01-03 15:15:00,123.36,123.47,123.1,123.37,28056.0,105.6739,105.7681,105.4512,105.6825,28056.0
2019-01-03 15:20:00,123.37,123.51,123.17,123.21,31661.0,105.6825,105.8024,105.5111,105.5454,31661.0
2019-01-03 15:25:00,123.21,123.44,123.05,123.26,16713.0,105.5454,105.7424,105.4083,105.5882,16713.0
2019-01-03 15:30:00,123.24,123.86,123.22,123.66,23843.0,105.5711,106.1022,105.554,105.9309,23843.0
2019-01-03 15:35:00,123.69,123.78,123.19,123.24,22765.0,105.9566,106.0337,105.5283,105.5711,22765.0
2019-01-03 15:40:00,123.18,123.52,123.09,123.44,29033.0,105.5197,105.8109,105.4426,105.7424,29033.0
2019-01-03 15:45:00,123.43,123.68,123.43,123.47,28912.0,105.7339,105.948,105.7339,105.7681,28912.0
2019-01-03 15:50:00,123.5,123.64,123.25,123.48,43550.0,105.7938,105.9137,105.5797,105.7767,43550.0
2019-01-03 15:55:00,123.48,123.66,123.3,123.43,102236.0,105.7767,105.9309,105.6225,105.7339,102236.0
2019-01-04 09:30:00,125.33,125.4,124.91,124.91,18201.0,107.3614,107.4214,107.0017,107.0017,18201.0
2019-01-04 09:35:00,124.88,125.3,124.88,124.98,9225.0,106.976,107.3358,106.976,107.0616,9225.0
2019-01-04 09:40:00,125.06,125.34,124.91,125.15,8258.0,107.1302,107.37,107.0017,107.2073,8258.0
2019-01-04 09:45:00,125.23,125.36,125.13,125.23,5052.0,107.2758,107.3871,107.1901,107.2758,5052.0
2019-01-04 09:50:00,125.23,125.37,125.12,125.24,5100.0,107.2758,107.3957,107.1816,107.2844,5100.0
2019-01-04 09:55:00,125.11,125.3,124.97,125.22,6169.0,107.173,107.3358,107.0531,107.2672,6169.0
2019-01-04 10:00:00,125.32,125.54,125.26,125.51,5221.0,107.3529,107.5413,107.3015,107.5156,5221.0
2019-01-04 10:05:00,125.52,125.59,125.21,125.59,3693.0,107.5242,107.5842,107.2587,107.5842,3693.0
2019-01-04 10:10:00,125.55,125.62,125.01,125.01,6631.0,107.5499,107.6099,107.0873,107.0873,6631.0
2019-01-04 10:15:00,124.94,125.1,124.93,125.01,18390.0,107.0274,107.1644,107.0188,107.0873,18390.0
2019-01-04 10:20:00,124.92,125.74,124.71,125.73,6392.0,107.0102,107.7127,106.8303,107.7041,6392.0
2019-01-04 10:25:00,125.78,126.4,125.71,126.31,6140.0,107.7469,108.278,107.687,108.2009,6140.0
2019-01-04 10:30:00,126.4,126.67,126.26,126.3,5030.0,108.278,108.5093,108.1581,108.1924,5030.0
2019-01-04 10:35:00,126.32,126.76,126.28,126.61,9067.0,108.2095,108.5864,108.1752,108.4579,9067.0
2019-01-04 10:40:00,126.6,126.6,125.99,126.07,7660.0,108.4494,108.4494,107.9268,107.9954,7660.0
2019-01-04 10:45:00,125.99,126.09,125.91,125.95,9559.0,107.9268,108.0125,107.8583,107.8926,9559.0
2019-01-04 10:50:00,126.04,126.2,125.93,125.93,4579.0,107.9697,108.1067,107.8754,107.8754,4579.0
2019-01-04 10:55:00,125.92,126.1,125.89,126.1,6166.0,107.8669,108.0211,107.8412,108.0211,6166.0
2019-01-04 11:00:00,126.09,126.32,126.0,126.13,23975.0,108.0125,108.2095,107.9354,108.0468,23975.0
2019-01-04 11:05:00,126.18,126.18,125.8,126.01,23270.0,108.0896,108.0896,107.7641,107.944,23270.0
2019-01-04 11:10:00,126.06,126.2,126.03,126.17,29200.0,107.9868,108.1067,107.9611,108.081,29200.0
2019-01-04 11:15:00,126.14,126.15,125.86,126.0,7371.0,108.0553,108.0639,107.8155,107.9354,7371.0
2019-01-04 11:20:00,126.02,126.02,125.77,125.85,7697.0,107.9525,107.9525,107.7384,107.8069,7697.0
2019-01-04 11:25:00,125.83,125.89,125.59,125.76,5935.0,107.7898,107.8412,107.5842,107.7298,5935.0
2019-01-04 11:30:00,125.73,125.93,125.6,125.92,3100.0,107.7041,107.8754,107.5927,107.8669,3100.0
2019-01-04 11:35:00,125.91,125.97,125.71,125.73,4219.0,107.8583,107.9097,107.687,107.7041,4219.0
2019-01-04 11:40:00,125.82,126.1,125.82,126.0,2915.0,107.7812,108.0211,107.7812,107.9354,2915.0
2019-01-04 11:45:00,126.11,126.43,126.1,126.31,5275.0,108.0296,108.3037,108.0211,108.2009,5275.0
2019-01-04 11:50:00,126.4,126.53,126.33,126.33,6672.0,108.278,108.3894,108.2181,108.2181,6672.0
2019-01-04 11:55:00,126.28,126.33,126.17,126.25,5506.0,108.1752,108.2181,108.081,108.1495,5506.0
2019-01-04 12:00:00,126.21,126.25,125.88,125.91,5482.0,108.1153,108.1495,107.8326,107.8583,5482.0
2019-01-04 12:05:00,125.97,126.26,125.97,126.16,5228.0,107.9097,108.1581,107.9097,108.0725,5228.0
2019-01-04 12:10:00,126.16,126.29,126.11,126.21,9771.0,108.0725,108.1838,108.0296,108.1153,9771.0
2019-01-04 12:15:00,126.23,126.44,126.18,126.43,4550.0,108.1324,108.3123,108.0896,108.3037,4550.0
2019-01-04 12:20:00,126.55,126.67,126.49,126.52,4348.0,108.4065,108.5093,108.3551,108.3808,4348.0
2019-01-04 12:25:00,126.6,126.75,126.6,126.67,2914.0,108.4494,108.5779,108.4494,108.5093,2914.0
2019-01-04 12:30:00,126.63,126.79,126.48,126.79,1700.0,108.4751,108.6121,108.3466,108.6121,1700.0
2019-01-04 12:35:00,126.78,126.95,126.76,126.89,4189.0,108.6036,108.7492,108.5864,108.6978,4189.0
2019-01-04 12:40:00,127.06,127.21,126.99,127.16,4160.0,108.8434,108.9719,108.7835,108.9291,4160.0
2019-01-04 12:45:00,127.1,127.21,127.02,127.19,2575.0,108.8777,108.9719,108.8092,108.9548,2575.0
2019-01-04 12:50:00,127.21,127.35,127.19,127.25,3146.0,108.9719,109.0918,108.9548,109.0062,3146.0
2019-01-04 12:55:00,127.31,127.41,127.25,127.28,9763.0,109.0576,109.1432,109.0062,109.0319,9763.0
2019-01-04 13:00:00,127.34,127.48,127.25,127.29,7500.0,109.0833,109.2032,109.0062,109.0404,7500.0
2019-01-04 13:05:00,127.29,127.55,127.27,127.55,8952.0,109.0404,109.2632,109.0233,109.2632,8952.0
2019-01-04 13:10:00,127.5,127.54,127.0,127.01,13820.0,109.2203,109.2546,108.792,108.8006,13820.0
2019-01-04 13:15:00,127.03,127.1,127.0,127.06,4152.0,108.8177,108.8777,108.792,108.8434,4152.0
2019-01-04 13:20:00,127.05,127.12,126.85,126.85,9517.0,108.8349,108.8948,108.6635,108.6635,9517.0
2019-01-04 13:25:00,126.87,126.89,126.7,126.85,7992.0,108.6807,108.6978,108.535,108.6635,7992.0
2019-01-04 13:30:00,126.87,127.07,126.87,126.88,3567.0,108.6807,108.852,108.6807,108.6892,3567.0
2019-01-04 13:35:00,126.92,126.92,126.67,126.67,3034.0,108.7235,108.7235,108.5093,108.5093,3034.0
2019-01-04 13:40:00,126.71,126.72,126.39,126.53,4320.0,108.5436,108.5522,108.2695,108.3894,4320.0
2019-01-04 13:45:00,126.44,126.69,126.4,126.69,6840.0,108.3123,108.5265,108.278,108.5265,6840.0
2019-01-04 13:50:00,126.75,126.86,126.68,126.85,3500.0,108.5779,108.6721,108.5179,108.6635,3500.0
2019-01-04 13:55:00,126.83,126.86,126.65,126.73,1800.0,108.6464,108.6721,108.4922,108.5607,1800.0
2019-01-04 14:00:00,126.71,126.75,126.55,126.69,2700.0,108.5436,108.5779,108.4065,108.5265,2700.0
2019-01-04 14:05:00,126.75,126.75,126.42,126.48,5847.0,108.5779,108.5779,108.2952,108.3466,5847.0
2019-01-04 14:10:00,126.6,126.6,126.47,126.49,1792.0,108.4494,108.4494,108.338,108.3551,1792.0
2019-01-04 14:15:00,126.5,126.62,126.43,126.46,11106.0,108.3637,108.4665,108.3037,108.3294,11106.0
2019-01-04 14:20:00,126.51,126.77,126.44,126.68,7175.0,108.3723,108.595,108.3123,108.5179,7175.0
2019-01-04 14:25:00,126.74,126.8,126.65,126.75,5854.0,108.5693,108.6207,108.4922,108.5779,5854.0
2019-01-04 14:30:00,126.72,126.9,126.66,126.84,8938.0,108.5522,108.7064,108.5008,108.655,8938.0
2019-01-04 14:35:00,126.91,127.08,126.91,126.98,5631.0,108.7149,108.8606,108.7149,108.7749,5631.0
2019-01-04 14:40:00,126.96,127.0,126.74,126.84,23999.0,108.7578,108.792,108.5693,108.655,23999.0
2019-01-04 14:45:00,126.79,126.86,126.37,126.55,22379.0,108.6121,108.6721,108.2523,108.4065,22379.0
2019-01-04 14:50:00,126.5,126.61,126.32,126.49,10886.0,108.3637,108.4579,108.2095,108.3551,10886.0
2019-01-04 14:55:00,126.44,126.5,126.15,126.31,8800.0,108.3123,108.3637,108.0639,108.2009,8800.0
2019-01-04 15:00:00,126.47,126.7,126.47,126.7,6537.0,108.338,108.535,108.338,108.535,6537.0
2019-01-04 15:05:00,126.71,126.8,126.5,126.5,11600.0,108.5436,108.6207,108.3637,108.3637,11600.0
2019-01-04 15:10:00,126.54,126.7,126.44,126.7,15281.0,108.398,108.535,108.3123,108.535,15281.0
2019-01-04 15:15:00,126.71,126.9,126.64,126.71,6961.0,108.5436,108.7064,108.4836,108.5436,6961.0
2019-01-04 15:20:00,126.72,126.78,126.39,126.45,14067.0,108.5522,108.6036,108.2695,108.3209,14067.0
2019-01-04 15:25:00,126.44,126.64,126.4,126.64,8742.0,108.3123,108.4836,108.278,108.4836,8742.0
2019-01-04 15:30:00,126.61,126.85,126.55,126.82,14949.0,108.4579,108.6635,108.4065,108.6378,14949.0
2019-01-04 15:35:00,126.84,127.0,126.82,126.87,9748.0,108.655,108.792,108.6378,108.6807,9748.0
2019-01-04 15:40:00,126.89,127.06,126.78,127.0,9714.0,108.6978,108.8434,108.6036,108.792,9714.0
2019-01-04 15:45:00,126.99,127.32,126.99,127.03,23748.0,108.7835,109.0661,108.7835,108.8177,23748.0
2019-01-04 15:50:00,127.02,127.09,126.89,126.95,30768.0,108.8092,108.8691,108.6978,108.7492,30768.0
2019-01-04 15:55:00,126.95,127.24,126.88,127.14,122096.0,108.7492,108.9976,108.6892,108.9119,122096.0
2019-01-07 09:30:00,127.11,127.15,126.73,126.74,15892.0,108.8863,108.9205,108.5607,108.5693,15892.0
2019-01-07 09:35:00,126.69,126.7,126.19,126.34,3514.0,108.5265,108.535,108.0982,108.2266,3514.0
2019-01-07 09:40:00,126.35,126.89,126.35,126.79,4801.0,108.2352,108.6978,108.2352,108.6121,4801.0
2019-01-07 09:45:00,126.71,126.8,126.41,126.41,11811.0,108.5436,108.6207,108.2866,108.2866,11811.0
2019-01-07 09:50:00,126.41,126.41,125.95,126.05,7736.0,108.2866,108.2866,107.8926,107.9782,7736.0
2019-01-07 09:55:00,126.02,126.34,125.82,126.34,17832.0,107.9525,108.2266,107.7812,108.2266,17832.0
2019-01-07 10:00:00,126.27,126.78,126.2,126.69,19354.0,108.1667,108.6036,108.1067,108.5265,19354.0
2019-01-07 10:05:00,126.69,126.7,126.27,126.28,8966.0,108.5265,108.535,108.1667,108.1752,8966.0
2019-01-07 10:10:00,126.31,126.46,126.2,126.25,10058.0,108.2009,108.3294,108.1067,108.1495,10058.0
2019-01-07 10:15:00,126.32,126.61,126.19,126.47,7230.0,108.2095,108.4579,108.0982,108.338,7230.0
2019-01-07 10:20:00,126.37,126.79,126.15,126.79,6043.0,108.2523,108.6121,108.0639,108.6121,6043.0
2019-01-07 10:25:00,126.76,126.97,126.7,126.71,5150.0,108.5864,108.7663,108.535,108.5436,5150.0
2019-01-07 10:30:00,126.74,126.8,126.52,126.79,17639.0,108.5693,108.6207,108.3808,108.6121,17639.0
2019-01-07 10:35:00,126.71,126.94,126.59,126.74,8776.0,108.5436,108.7406,108.4408,108.5693,8776.0
2019-01-07 10:40:00,126.69,126.97,126.65,126.85,7114.0,108.5265,108.7663,108.4922,108.6635,7114.0
2019-01-07 10:45:00,126.84,127.11,126.84,127.11,7095.0,108.655,108.8863,108.655,108.8863,7095.0
2019-01-07 10:50:00,126.99,127.17,126.95,127.07,4645.0,108.7835,108.9376,108.7492,108.852,4645.0
2019-01-07 10:55:00,127.05,127.06,126.8,126.88,3707.0,108.8349,108.8434,108.6207,108.6892,3707.0
2019-01-07 11:00:00,126.83,127.23,126.78,127.07,16922.0,108.6464,108.989,108.6036,108.852,16922.0
2019-01-07 11:05:00,127.05,127.12,126.86,126.9,14591.0,108.8349,108.8948,108.6721,108.7064,14591.0
2019-01-07 11:10:00,126.92,127.11,126.92,126.99,6637.0,108.7235,108.8863,108.7235,108.7835,6637.0
2019-01-07 11:15:00,126.97,127.18,126.97,127.11,5195.0,108.7663,108.9462,108.7663,108.8863,5195.0
2019-01-07 11:20:00,127.11,127.48,127.08,127.45,9978.0,108.8863,109.2032,108.8606,109.1775,9978.0
2019-01-07 11:25:00,127.55,127.55,127.22,127.43,6975.0,109.2632,109.2632,108.9805,109.1604,6975.0
2019-01-07 11:30:00,127.46,127.52,127.26,127.45,6119.0,109.1861,109.2375,109.0147,109.1775,6119.0
2019-01-07 11:35:00,127.51,127.74,127.51,127.65,4800.0,109.2289,109.4259,109.2289,109.3488,4800.0
2019-01-07 11:40:00,127.61,127.73,127.5,127.68,4647.0,109.3146,109.4174,109.2203,109.3745,4647.0
2019-01-07 11:45:00,127.66,127.68,127.48,127.59,5615.0,109.3574,109.3745,109.2032,109.2974,5615.0
2019-01-07 11:50:00,127.59,127.71,127.54,127.66,4700.0,109.2974,109.4002,109.2546,109.3574,4700.0
2019-01-07 11:55:00,127.66,127.95,127.64,127.95,5110.0,109.3574,109.6058,109.3403,109.6058,5110.0
2019-01-07 12:00:00,128.01,128.03,127.78,127.8,5483.0,109.6572,109.6744,109.4602,109.4773,5483.0
2019-01-07 12:05:00,127.76,127.86,127.5,127.61,10147.0,109.4431,109.5287,109.2203,109.3146,10147.0
2019-01-07 12:10:00,127.63,127.71,127.59,127.65,5765.0,109.3317,109.4002,109.2974,109.3488,5765.0
2019-01-07 12:15:00,127.69,127.77,127.62,127.69,5461.0,109.3831,109.4516,109.3231,109.3831,5461.0
2019-01-07 12:20:00,127.67,127.85,127.67,127.84,3842.0,109.366,109.5202,109.366,109.5116,3842.0
2019-01-07 12:25:00,127.85,128.03,127.84,127.94,5634.0,109.5202,109.6744,109.5116,109.5973,5634.0
2019-01-07 12:30:00,127.94,128.11,127.91,128.09,7258.0,109.5973,109.7429,109.5716,109.7257,7258.0
2019-01-07 12:35:00,128.09,128.1,127.99,128.07,6596.0,109.7257,109.7343,109.6401,109.7086,6596.0
2019-01-07 12:40:00,128.11,128.15,127.94,128.08,11756.0,109.7429,109.7771,109.5973,109.7172,11756.0
2019-01-07 12:45:00,128.1,128.39,128.1,128.2,11801.0,109.7343,109.9827,109.7343,109.82,11801.0
2019-01-07 12:50:00,128.18,128.19,128.05,128.17,7193.0,109.8028,109.8114,109.6915,109.7943,7193.0
2019-01-07 12:55:00,128.23,128.37,128.16,128.28,4620.0,109.8457,109.9656,109.7857,109.8885,4620.0
2019-01-07 13:00:00,128.29,128.56,128.25,128.45,10700.0,109.8971,110.1284,109.8628,110.0341,10700.0
2019-01-07 13:05:00,128.46,128.55,128.31,128.31,8393.0,110.0427,110.1198,109.9142,109.9142,8393.0
2019-01-07 13:10:00,128.38,128.52,128.38,128.42,5958.0,109.9742,110.0941,109.9742,110.0084,5958.0
2019-01-07 13:15:00,128.46,128.67,128.41,128.51,26947.0,110.0427,110.2226,109.9999,110.0855,26947.0
2019-01-07 13:20:00,128.53,128.61,128.38,128.41,5201.0,110.1027,110.1712,109.9742,109.9999,5201.0
2019-01-07 13:25:00,128.42,128.45,128.17,128.28,4946.0,110.0084,110.0341,109.7943,109.8885,4946.0
2019-01-07 13:30:00,128.28,128.48,128.23,128.48,11519.0,109.8885,110.0598,109.8457,110.0598,11519.0
2019-01-07 13:35:00,128.49,128.55,128.4,128.47,7975.0,110.0684,110.1198,109.9913,110.0513,7975.0
2019-01-07 13:40:00,128.45,128.59,128.45,128.52,4735.0,110.0341,110.1541,110.0341,110.0941,4735.0
2019-01-07 13:45:00,128.5,128.52,128.04,128.04,13061.0,110.077,110.0941,109.6829,109.6829,13061.0
2019-01-07 13:50:00,128.01,128.01,127.76,127.76,42561.0,109.6572,109.6572,109.4431,109.4431,42561.0
2019-01-07 13:55:00,127.75,127.88,127.73,127.79,15084.0,109.4345,109.5459,109.4174,109.4688,15084.0
2019-01-07 14:00:00,127.75,128.02,127.73,127.99,6051.0,109.4345,109.6658,109.4174,109.6401,6051.0
2019-01-07 14:05:00,127.96,127.96,127.67,127.77,11176.0,109.6144,109.6144,109.366,109.4516,11176.0
2019-01-07 14:10:00,127.74,127.74,127.56,127.7,6293.0,109.4259,109.4259,109.2717,109.3917,6293.0
2019-01-07 14:15:00,127.69,127.87,127.6,127.85,21767.0,109.3831,109.5373,109.306,109.5202,21767.0
2019-01-07 14:20:00,127.89,127.95,127.8,127.82,10426.0,109.5544,109.6058,109.4773,109.4945,10426.0
2019-01-07 14:25:00,127.81,127.84,127.59,127.62,6278.0,109.4859,109.5116,109.2974,109.3231,6278.0
2019-01-07 14:30:00,127.59,127.61,127.47,127.5,7652.0,109.2974,109.3146,109.1946,109.2203,7652.0
2019-01-07 14:35:00,127.46,127.5,127.35,127.39,6163.0,109.1861,109.2203,109.0918,109.1261,6163.0
2019-01-07 14:40:00,127.37,127.42,127.19,127.28,21931.0,109.109,109.1518,108.9548,109.0319,21931.0
2019-01-07 14:45:00,127.3,127.31,127.11,127.25,7329.0,109.049,109.0576,108.8863,109.0062,7329.0
2019-01-07 14:50:00,127.22,127.22,126.98,126.98,9563.0,108.9805,108.9805,108.7749,108.7749,9563.0
2019-01-07 14:55:00,127.0,127.07,126.95,127.0,5865.0,108.792,108.852,108.7492,108.792,5865.0
2019-01-07 15:00:00,126.99,127.37,126.99,127.37,5783.0,108.7835,109.109,108.7835,109.109,5783.0
2019-01-07 15:05:00,127.39,127.41,127.29,127.33,6856.0,109.1261,109.1432,109.0404,109.0747,6856.0
2019-01-07 15:10:00,127.36,127.5,127.31,127.49,7429.0,109.1004,109.2203,109.0576,109.2118,7429.0
2019-01-07 15:15:00,127.52,127.73,127.52,127.71,10193.0,109.2375,109.4174,109.2375,109.4002,10193.0
2019-01-07 15:20:00,127.7,127.83,127.64,127.76,9652.0,109.3917,109.503,109.3403,109.4431,9652.0
2019-01-07 15:25:00,127.76,127.91,127.73,127.75,11848.0,109.4431,109.5716,109.4174,109.4345,11848.0
2019-01-07 15:30:00,127.75,127.8,127.43,127.54,24316.0,109.4345,109.4773,109.1604,109.2546,24316.0
2019-01-07 15:35:00,127.5,127.69,127.48,127.53,23688.0,109.2203,109.3831,109.2032,109.246,23688.0
2019-01-07 15:40:00,127.51,127.51,127.09,127.29,33085.0,109.2289,109.2289,108.8691,109.0404,33085.0
2019-01-07 15:45:00,127.29,127.51,127.29,127.43,34814.0,109.0404,109.2289,109.0404,109.1604,34814.0
2019-01-07 15:50:00,127.43,127.43,127.22,127.31,34250.0,109.1604,109.1604,108.9805,109.0576,34250.0
2019-01-07 15:55:00,127.34,127.43,127.1,127.23,104703.0,109.0833,109.1604,108.8777,108.989,104703.0
2019-01-08 09:30:00,128.96,129.18,128.51,128.75,18755.0,110.471,110.6595,110.0855,110.2911,18755.0
2019-01-08 09:35:00,128.87,129.15,128.66,128.83,22700.0,110.3939,110.6338,110.214,110.3597,22700.0
2019-01-08 09:40:00,128.78,129.49,128.78,129.32,5930.0,110.3168,110.925,110.3168,110.7794,5930.0
2019-01-08 09:45:00,129.31,129.64,129.24,129.63,7950.0,110.7708,111.0535,110.7109,111.045,7950.0
2019-01-08 09:50:00,129.67,129.75,129.42,129.47,7490.0,111.0792,111.1478,110.8651,110.9079,7490.0
2019-01-08 09:55:00,129.44,129.48,129.0,129.16,6890.0,110.8822,110.9165,110.5053,110.6423,6890.0
2019-01-08 10:00:00,129.16,129.38,129.06,129.33,14480.0,110.6423,110.8308,110.5567,110.788,14480.0
2019-01-08 10:05:00,129.39,129.43,129.02,129.03,5572.0,110.8394,110.8736,110.5224,110.531,5572.0
2019-01-08 10:10:00,128.97,129.04,128.55,128.55,4636.0,110.4796,110.5395,110.1198,110.1198,4636.0
2019-01-08 10:15:00,128.62,128.68,128.26,128.26,5891.0,110.1798,110.2312,109.8714,109.8714,5891.0
2019-01-08 10:20:00,128.19,128.35,128.14,128.22,5247.0,109.8114,109.9485,109.7686,109.8371,5247.0
2019-01-08 10:25:00,128.31,128.43,128.15,128.22,6439.0,109.9142,110.017,109.7771,109.8371,6439.0
2019-01-08 10:30:00,128.23,128.38,128.07,128.35,9058.0,109.8457,109.9742,109.7086,109.9485,9058.0
2019-01-08 10:35:00,128.46,128.63,128.37,128.61,14211.0,110.0427,110.1883,109.9656,110.1712,14211.0
2019-01-08 10:40:00,128.55,128.55,128.19,128.19,5326.0,110.1198,110.1198,109.8114,109.8114,5326.0
2019-01-08 10:45:00,128.14,128.29,128.08,128.28,3700.0,109.7686,109.8971,109.7172,109.8885,3700.0
2019-01-08 10:50:00,128.26,128.26,128.05,128.15,5046.0,109.8714,109.8714,109.6915,109.7771,5046.0
2019-01-08 10:55:00,128.09,128.3,128.09,128.12,6276.0,109.7257,109.9056,109.7257,109.7514,6276.0
2019-01-08 11:00:00,128.09,128.5,128.08,128.48,11322.0,109.7257,110.077,109.7172,110.0598,11322.0
2019-01-08 11:05:00,128.48,128.52,128.28,128.44,13276.0,110.0598,110.0941,109.8885,110.0256,13276.0
2019-01-08 11:10:00,128.42,128.5,128.27,128.35,14344.0,110.0084,110.077,109.8799,109.9485,14344.0
2019-01-08 11:15:00,128.35,128.52,128.35,128.39,11197.0,109.9485,110.0941,109.9485,109.9827,11197.0
2019-01-08 11:20:00,128.45,128.45,128.11,128.34,11581.0,110.0341,110.0341,109.7429,109.9399,11581.0
2019-01-08 11:25:00,128.32,128.4,128.01,128.09,8222.0,109.9228,109.9913,109.6572,109.7257,8222.0
2019-01-08 11:30:00,128.01,128.02,127.67,127.76,10006.0,109.6572,109.6658,109.366,109.4431,10006.0
2019-01-08 11:35:00,127.71,127.9,127.7,127.9,13476.0,109.4002,109.563,109.3917,109.563,13476.0
2019-01-08 11:40:00,127.88,127.95,127.75,127.91,9509.0,109.5459,109.6058,109.4345,109.5716,9509.0
2019-01-08 11:45:00,127.92,128.06,127.86,128.02,7892.0,109.5801,109.7,109.5287,109.6658,7892.0
2019-01-08 11:50:00,128.01,128.11,127.96,128.07,8298.0,109.6572,109.7429,109.6144,109.7086,8298.0
2019-01-08 11:55:00,128.1,128.48,128.1,128.48,5987.0,109.7343,110.0598,109.7343,110.0598,5987.0
2019-01-08 12:00:00,128.49,128.57,128.41,128.53,13074.0,110.0684,110.1369,109.9999,110.1027,13074.0
2019-01-08 12:05:00,128.49,128.53,128.31,128.46,16599.0,110.0684,110.1027,109.9142,110.0427,16599.0
2019-01-08 12:10:00,128.48,128.56,128.43,128.56,21243.0,110.0598,110.1284,110.017,110.1284,21243.0
2019-01-08 12:15:00,128.58,128.75,128.54,128.73,11685.0,110.1455,110.2911,110.1112,110.274,11685.0
2019-01-08 12:20:00,128.74,129.0,128.71,129.0,5453.0,110.2826,110.5053,110.2569,110.5053,5453.0
2019-01-08 12:25:00,129.09,129.1,128.89,128.89,4149.0,110.5824,110.5909,110.4111,110.4111,4149.0
2019-01-08 12:30:00,128.92,129.03,128.89,128.89,7750.0,110.4368,110.531,110.4111,110.4111,7750.0
2019-01-08 12:35:00,128.8,128.82,128.49,128.59,8672.0,110.334,110.3511,110.0684,110.1541,8672.0
2019-01-08 12:40:00,128.65,129.02,128.65,128.85,9507.0,110.2055,110.5224,110.2055,110.3768,9507.0
2019-01-08 12:45:00,128.89,128.91,128.34,128.34,5692.0,110.4111,110.4282,109.9399,109.9399,5692.0
2019-01-08 12:50:00,128.33,128.65,128.27,128.65,4144.0,109.9313,110.2055,109.8799,110.2055,4144.0
2019-01-08 12:55:00,128.61,128.67,128.48,128.57,4084.0,110.1712,110.2226,110.0598,110.1369,4084.0
2019-01-08 13:00:00,128.61,128.71,128.48,128.7,6135.0,110.1712,110.2569,110.0598,110.2483,6135.0
2019-01-08 13:05:00,128.65,128.69,128.51,128.58,2744.0,110.2055,110.2397,110.0855,110.1455,2744.0
2019-01-08 13:10:00,128.65,128.84,128.57,128.81,4772.0,110.2055,110.3682,110.1369,110.3425,4772.0
2019-01-08 13:15:00,128.87,128.89,128.69,128.75,5458.0,110.3939,110.4111,110.2397,110.2911,5458.0
2019-01-08 13:20:00,128.83,128.91,128.79,128.88,4431.0,110.3597,110.4282,110.3254,110.4025,4431.0
2019-01-08 13:25:00,128.87,128.93,128.8,128.83,4159.0,110.3939,110.4453,110.334,110.3597,4159.0
2019-01-08 13:30:00,128.83,129.08,128.83,129.01,4682.0,110.3597,110.5738,110.3597,110.5138,4682.0
2019-01-08 13:35:00,129.01,129.02,128.91,128.94,4616.0,110.5138,110.5224,110.4282,110.4539,4616.0
2019-01-08 13:40:00,128.95,128.97,128.78,128.79,3805.0,110.4625,110.4796,110.3168,110.3254,3805.0
2019-01-08 13:45:00,128.77,128.81,128.65,128.74,5805.0,110.3083,110.3425,110.2055,110.2826,5805.0
2019-01-08 13:50:00,128.81,129.25,128.81,129.21,9659.0,110.3425,110.7194,110.3425,110.6852,9659.0
2019-01-08 13:55:00,129.23,129.23,129.07,129.11,3479.0,110.7023,110.7023,110.5652,110.5995,3479.0
2019-01-08 14:00:00,129.1,129.27,129.01,129.16,7645.0,110.5909,110.7366,110.5138,110.6423,7645.0
2019-01-08 14:05:00,129.2,129.2,128.99,129.07,8719.0,110.6766,110.6766,110.4967,110.5652,8719.0
2019-01-08 14:10:00,129.09,129.25,129.09,129.16,8449.0,110.5824,110.7194,110.5824,110.6423,8449.0
2019-01-08 14:15:00,129.2,129.23,129.1,129.11,6293.0,110.6766,110.7023,110.5909,110.5995,6293.0
2019-01-08 14:20:00,129.1,129.1,128.92,129.0,7914.0,110.5909,110.5909,110.4368,110.5053,7914.0
2019-01-08 14:25:00,128.97,129.12,128.9,128.98,28209.0,110.4796,110.6081,110.4196,110.4881,28209.0
2019-01-08 14:30:00,128.96,129.08,128.92,129.03,3657.0,110.471,110.5738,110.4368,110.531,3657.0
2019-01-08 14:35:00,129.02,129.14,128.94,129.08,6800.0,110.5224,110.6252,110.4539,110.5738,6800.0
2019-01-08 14:40:00,129.11,129.2,129.11,129.15,4417.0,110.5995,110.6766,110.5995,110.6338,4417.0
2019-01-08 14:45:00,129.18,129.26,129.03,129.25,6464.0,110.6595,110.728,110.531,110.7194,6464.0
2019-01-08 14:50:00,129.24,129.26,129.0,129.14,9575.0,110.7109,110.728,110.5053,110.6252,9575.0
2019-01-08 14:55:00,129.11,129.12,128.95,129.08,8299.0,110.5995,110.6081,110.4625,110.5738,8299.0
2019-01-08 15:00:00,129.05,129.12,128.91,128.92,11299.0,110.5481,110.6081,110.4282,110.4368,11299.0
2019-01-08 15:05:00,128.91,129.02,128.7,128.93,9757.0,110.4282,110.5224,110.2483,110.4453,9757.0
2019-01-08 15:10:00,128.93,129.07,128.92,129.05,7863.0,110.4453,110.5652,110.4368,110.5481,7863.0
2019-01-08 15:15:00,129.08,129.19,129.05,129.16,3430.0,110.5738,110.668,110.5481,110.6423,3430.0
2019-01-08 15:20:00,129.19,129.34,129.16,129.34,7423.0,110.668,110.7965,110.6423,110.7965,7423.0
2019-01-08 15:25:00,129.36,129.47,129.31,129.47,6002.0,110.8137,110.9079,110.7708,110.9079,6002.0
2019-01-08 15:30:00,129.5,129.69,129.46,129.64,10895.0,110.9336,111.0964,110.8993,111.0535,10895.0
2019-01-08 15:35:00,129.63,129.69,129.59,129.68,7644.0,111.045,111.0964,111.0107,111.0878,7644.0
2019-01-08 15:40:00,129.69,129.74,129.56,129.65,16002.0,111.0964,111.1392,110.985,111.0621,16002.0
2019-01-08 15:45:00,129.67,129.81,129.67,129.71,39848.0,111.0792,111.1992,111.0792,111.1135,39848.0
2019-01-08 15:50:00,129.7,129.83,129.59,129.81,23696.0,111.1049,111.2163,111.0107,111.1992,23696.0
2019-01-08 15:55:00,129.84,130.01,129.73,130.0,78614.0,111.2249,111.3705,111.1306,111.3619,78614.0
2019-01-09 09:30:00,130.54,130.99,130.32,130.61,16492.0,111.8245,112.21,111.636,111.8845,16492.0
2019-01-09 09:35:00,130.63,131.0,130.62,130.89,7241.0,111.9016,112.2185,111.893,112.1243,7241.0
2019-01-09 09:40:00,130.89,130.92,130.35,130.36,10953.0,112.1243,112.15,111.6617,111.6703,10953.0
2019-01-09 09:45:00,130.41,130.54,129.97,130.37,8227.0,111.7131,111.8245,111.3362,111.6789,8227.0
2019-01-09 09:50:00,130.37,130.63,130.34,130.56,4800.0,111.6789,111.9016,111.6532,111.8416,4800.0
2019-01-09 09:55:00,130.42,130.53,130.28,130.5,5215.0,111.7217,111.8159,111.6018,111.7902,5215.0
2019-01-09 10:00:00,130.5,130.66,130.26,130.5,4212.0,111.7902,111.9273,111.5846,111.7902,4212.0
2019-01-09 10:05:00,130.4,130.56,130.14,130.31,6315.0,111.7046,111.8416,111.4818,111.6275,6315.0
2019-01-09 10:10:00,130.35,130.51,130.19,130.19,7397.0,111.6617,111.7988,111.5247,111.5247,7397.0
2019-01-09 10:15:00,130.15,130.4,130.09,130.4,5220.0,111.4904,111.7046,111.439,111.7046,5220.0
2019-01-09 10:20:00,130.41,130.47,130.33,130.34,2638.0,111.7131,111.7645,111.6446,111.6532,2638.0
2019-01-09 10:25:00,130.39,130.4,130.11,130.24,5762.0,111.696,111.7046,111.4561,111.5675,5762.0
2019-01-09 10:30:00,130.16,130.16,129.77,129.8,8803.0,111.499,111.499,111.1649,111.1906,8803.0
2019-01-09 10:35:00,129.82,130.06,129.75,129.96,17697.0,111.2077,111.4133,111.1478,111.3276,17697.0
2019-01-09 10:40:00,129.95,130.01,129.69,129.9,17101.0,111.3191,111.3705,111.0964,111.2762,17101.0
2019-01-09 10:45:00,129.87,130.16,129.73,130.16,7771.0,111.2505,111.499,111.1306,111.499,7771.0
2019-01-09 10:50:00,130.08,130.18,129.91,129.94,4437.0,111.4304,111.5161,111.2848,111.3105,4437.0
2019-01-09 10:55:00,129.87,129.93,129.75,129.85,5236.0,111.2505,111.3019,111.1478,111.2334,5236.0
2019-01-09 11:00:00,129.84,130.21,129.83,130.04,4366.0,111.2249,111.5418,111.2163,111.3962,4366.0
2019-01-09 11:05:00,130.1,130.23,129.94,130.0,6985.0,111.4476,111.5589,111.3105,111.3619,6985.0
2019-01-09 11:10:00,130.01,130.18,129.79,130.05,7711.0,111.3705,111.5161,111.182,111.4047,7711.0
2019-01-09 11:15:00,129.97,130.05,129.9,130.0,12224.0,111.3362,111.4047,111.2762,111.3619,12224.0
2019-01-09 11:20:00,129.97,130.21,129.83,130.16,26238.0,111.3362,111.5418,111.2163,111.499,26238.0
2019-01-09 11:25:00,130.15,130.2,129.98,130.09,41132.0,111.4904,111.5332,111.3448,111.439,41132.0
2019-01-09 11:30:00,130.13,130.46,130.09,130.38,16793.0,111.4733,111.756,111.439,111.6874,16793.0
2019-01-09 11:35:00,130.47,130.53,130.16,130.26,13091.0,111.7645,111.8159,111.499,111.5846,13091.0
2019-01-09 11:40:00,130.31,130.32,130.18,130.18,2875.0,111.6275,111.636,111.5161,111.5161,2875.0
2019-01-09 11:45:00,130.2,130.52,130.2,130.45,6065.0,111.5332,111.8074,111.5332,111.7474,6065.0
2019-01-09 11:50:00,130.42,130.56,130.36,130.47,10256.0,111.7217,111.8416,111.6703,111.7645,10256.0
2019-01-09 11:55:00,130.52,130.52,130.31,130.37,3594.0,111.8074,111.8074,111.6275,111.6789,3594.0
2019-01-09 12:00:00,130.36,130.44,130.27,130.44,4487.0,111.6703,111.7388,111.5932,111.7388,4487.0
2019-01-09 12:05:00,130.4,130.47,130.23,130.3,3247.0,111.7046,111.7645,111.5589,111.6189,3247.0
2019-01-09 12:10:00,130.32,130.4,130.28,130.37,2679.0,111.636,111.7046,111.6018,111.6789,2679.0
2019-01-09 12:15:00,130.4,130.48,130.38,130.45,1703.0,111.7046,111.7731,111.6874,111.7474,1703.0
2019-01-09 12:20:00,130.48,130.56,130.47,130.52,1642.0,111.7731,111.8416,111.7645,111.8074,1642.0
2019-01-09 12:25:00,130.55,130.57,130.42,130.45,3858.0,111.8331,111.8502,111.7217,111.7474,3858.0
2019-01-09 12:30:00,130.47,130.53,130.43,130.49,5265.0,111.7645,111.8159,111.7303,111.7817,5265.0
2019-01-09 12:35:00,130.5,130.66,130.49,130.66,4409.0,111.7902,111.9273,111.7817,111.9273,4409.0
2019-01-09 12:40:00,130.59,130.69,130.59,130.66,2575.0,111.8673,111.953,111.8673,111.9273,2575.0
2019-01-09 12:45:00,130.65,130.89,130.63,130.83,6513.0,111.9187,112.1243,111.9016,112.0729,6513.0
2019-01-09 12:50:00,130.86,130.86,130.81,130.83,1355.0,112.0986,112.0986,112.0558,112.0729,1355.0
2019-01-09 12:55:00,130.82,130.95,130.78,130.95,3002.0,112.0643,112.1757,112.0301,112.1757,3002.0
2019-01-09 13:00:00,130.97,130.97,130.75,130.81,3400.0,112.1928,112.1928,112.0044,112.0558,3400.0
2019-01-09 13:05:00,130.77,130.93,130.74,130.92,10222.0,112.0215,112.1586,111.9958,112.15,10222.0
2019-01-09 13:10:00,130.93,130.98,130.83,130.98,3406.0,112.1586,112.2014,112.0729,112.2014,3406.0
2019-01-09 13:15:00,131.0,131.01,130.9,130.96,4607.0,112.2185,112.2271,112.1329,112.1843,4607.0
2019-01-09 13:20:00,130.94,131.06,130.94,131.03,5558.0,112.1671,112.2699,112.1671,112.2442,5558.0
2019-01-09 13:25:00,131.03,131.03,130.93,130.95,5305.0,112.2442,112.2442,112.1586,112.1757,5305.0
2019-01-09 13:30:00,130.97,130.99,130.71,130.74,6590.0,112.1928,112.21,111.9701,111.9958,6590.0
2019-01-09 13:35:00,130.75,130.77,130.6,130.6,4572.0,112.0044,112.0215,111.8759,111.8759,4572.0
2019-01-09 13:40:00,130.61,130.65,130.55,130.55,4572.0,111.8845,111.9187,111.8331,111.8331,4572.0
2019-01-09 13:45:00,130.56,130.6,130.48,130.52,6797.0,111.8416,111.8759,111.7731,111.8074,6797.0
2019-01-09 13:50:00,130.53,130.53,130.25,130.33,6855.0,111.8159,111.8159,111.5761,111.6446,6855.0
2019-01-09 13:55:00,130.36,130.43,130.31,130.37,4822.0,111.6703,111.7303,111.6275,111.6789,4822.0
2019-01-09 14:00:00,130.39,130.75,130.39,130.57,6296.0,111.696,112.0044,111.696,111.8502,6296.0
2019-01-09 14:05:00,130.57,130.78,130.57,130.76,4832.0,111.8502,112.0301,111.8502,112.013,4832.0
2019-01-09 14:10:00,130.74,130.82,130.67,130.71,5805.0,111.9958,112.0643,111.9359,111.9701,5805.0
2019-01-09 14:15:00,130.73,130.75,130.22,130.28,7224.0,111.9873,112.0044,111.5504,111.6018,7224.0
2019-01-09 14:20:00,130.19,130.26,130.03,130.16,5348.0,111.5247,111.5846,111.3876,111.499,5348.0
2019-01-09 14:25:00,130.14,130.24,130.09,130.13,4066.0,111.4818,111.5675,111.439,111.4733,4066.0
2019-01-09 14:30:00,130.12,130.39,130.07,130.36,7555.0,111.4647,111.696,111.4219,111.6703,7555.0
2019-01-09 14:35:00,130.38,130.5,130.29,130.42,4005.0,111.6874,111.7902,111.6103,111.7217,4005.0
2019-01-09 14:40:00,130.39,130.5,130.34,130.46,4537.0,111.696,111.7902,111.6532,111.756,4537.0
2019-01-09 14:45:00,130.5,130.7,130.46,130.7,5054.0,111.7902,111.9616,111.756,111.9616,5054.0
2019-01-09 14:50:00,130.71,130.8,130.61,130.79,9959.0,111.9701,112.0472,111.8845,112.0386,9959.0
2019-01-09 14:55:00,130.79,130.79,130.59,130.63,5830.0,112.0386,112.0386,111.8673,111.9016,5830.0
2019-01-09 15:00:00,130.6,130.74,130.5,130.68,13040.0,111.8759,111.9958,111.7902,111.9444,13040.0
2019-01-09 15:05:00,130.69,130.7,130.56,130.67,5545.0,111.953,111.9616,111.8416,111.9359,5545.0
2019-01-09 15:10:00,130.71,130.79,130.49,130.52,15739.0,111.9701,112.0386,111.7817,111.8074,15739.0
2019-01-09 15:15:00,130.55,130.58,130.46,130.52,11270.0,111.8331,111.8588,111.756,111.8074,11270.0
2019-01-09 15:20:00,130.54,130.65,130.47,130.5,7892.0,111.8245,111.9187,111.7645,111.7902,7892.0
2019-01-09 15:25:00,130.5,130.67,130.5,130.54,7526.0,111.7902,111.9359,111.7902,111.8245,7526.0
2019-01-09 15:30:00,130.55,130.71,130.41,130.69,9630.0,111.8331,111.9701,111.7131,111.953,9630.0
2019-01-09 15:35:00,130.67,130.67,130.14,130.15,20035.0,111.9359,111.9359,111.4818,111.4904,20035.0
2019-01-09 15:40:00,130.2,130.23,129.95,130.1,25613.0,111.5332,111.5589,111.3191,111.4476,25613.0
2019-01-09 15:45:00,130.1,130.11,129.71,129.79,26824.0,111.4476,111.4561,111.1135,111.182,26824.0
2019-01-09 15:50:00,129.8,129.81,129.62,129.62,28264.0,111.1906,111.1992,111.0364,111.0364,28264.0
2019-01-09 15:55:00,129.6,130.14,129.57,129.97,113922.0,111.0193,111.4818,110.9936,111.3362,113922.0
2019-01-10 09:30:00,128.0,128.53,127.32,128.03,44470.0,109.6487,110.1027,109.0661,109.6744,44470.0
2019-01-10 09:35:00,128.01,128.06,127.64,128.01,16844.0,109.6572,109.7,109.3403,109.6572,16844.0
2019-01-10 09:40:00,128.08,128.82,128.08,128.69,17542.0,109.7172,110.3511,109.7172,110.2397,17542.0
2019-01-10 09:45:00,128.65,129.03,128.54,129.01,19345.0,110.2055,110.531,110.1112,110.5138,19345.0
2019-01-10 09:50:00,129.05,129.24,128.88,129.18,74897.0,110.5481,110.7109,110.4025,110.6595,74897.0
2019-01-10 09:55:00,129.11,129.58,129.1,129.49,28594.0,110.5995,111.0021,110.5909,110.925,28594.0
2019-01-10 10:00:00,129.58,129.71,128.96,129.24,21053.0,111.0021,111.1135,110.471,110.7109,21053.0
2019-01-10 10:05:00,129.25,129.9,129.25,129.74,14795.0,110.7194,111.2762,110.7194,111.1392,14795.0
2019-01-10 10:10:00,129.88,129.93,129.67,129.67,20011.0,111.2591,111.3019,111.0792,111.0792,20011.0
2019-01-10 10:15:00,129.7,129.98,129.57,129.91,53175.0,111.1049,111.3448,110.9936,111.2848,53175.0
2019-01-10 10:20:00,129.82,130.46,129.79,130.32,11388.0,111.2077,111.756,111.182,111.636,11388.0
2019-01-10 10:25:00,130.3,130.3,129.96,130.1,5245.0,111.6189,111.6189,111.3276,111.4476,5245.0
2019-01-10 10:30:00,130.09,130.15,129.91,129.98,7324.0,111.439,111.4904,111.2848,111.3448,7324.0
2019-01-10 10:35:00,129.91,129.96,129.86,129.92,5187.0,111.2848,111.3276,111.242,111.2934,5187.0
2019-01-10 10:40:00,129.89,129.9,129.73,129.9,7685.0,111.2677,111.2762,111.1306,111.2762,7685.0
2019-01-10 10:45:00,129.89,129.99,129.54,129.71,13597.0,111.2677,111.3533,110.9679,111.1135,13597.0
2019-01-10 10:50:00,129.68,129.85,129.65,129.85,8647.0,111.0878,111.2334,111.0621,111.2334,8647.0
2019-01-10 10:55:00,129.83,129.92,129.75,129.9,13207.0,111.2163,111.2934,111.1478,111.2762,13207.0
2019-01-10 11:00:00,129.91,129.96,129.68,129.78,44697.0,111.2848,111.3276,111.0878,111.1735,44697.0
2019-01-10 11:05:00,129.75,129.94,129.75,129.87,10425.0,111.1478,111.3105,111.1478,111.2505,10425.0
2019-01-10 11:10:00,129.87,129.97,129.68,129.94,33266.0,111.2505,111.3362,111.0878,111.3105,33266.0
2019-01-10 11:15:00,129.9,130.1,129.86,130.09,25297.0,111.2762,111.4476,111.242,111.439,25297.0
2019-01-10 11:20:00,130.06,130.24,130.01,130.2,10771.0,111.4133,111.5675,111.3705,111.5332,10771.0
2019-01-10 11:25:00,130.15,130.31,130.15,130.29,6726.0,111.4904,111.6275,111.4904,111.6103,6726.0
2019-01-10 11:30:00,130.31,130.48,130.26,130.47,6984.0,111.6275,111.7731,111.5846,111.7645,6984.0
2019-01-10 11:35:00,130.55,130.65,130.51,130.61,9422.0,111.8331,111.9187,111.7988,111.8845,9422.0
2019-01-10 11:40:00,130.64,130.77,130.56,130.64,13075.0,111.9102,112.0215,111.8416,111.9102,13075.0
2019-01-10 11:45:00,130.62,130.75,130.55,130.75,14605.0,111.893,112.0044,111.8331,112.0044,14605.0
2019-01-10 11:50:00,130.71,130.78,130.45,130.45,33560.0,111.9701,112.0301,111.7474,111.7474,33560.0
2019-01-10 11:55:00,130.49,130.49,130.21,130.21,10598.0,111.7817,111.7817,111.5418,111.5418,10598.0
2019-01-10 12:00:00,130.22,130.41,130.1,130.16,15786.0,111.5504,111.7131,111.4476,111.499,15786.0
2019-01-10 12:05:00,130.16,130.16,130.07,130.08,3898.0,111.499,111.499,111.4219,111.4304,3898.0
2019-01-10 12:10:00,130.06,130.14,130.01,130.09,4129.0,111.4133,111.4818,111.3705,111.439,4129.0
2019-01-10 12:15:00,130.14,130.37,130.14,130.32,2988.0,111.4818,111.6789,111.4818,111.636,2988.0
2019-01-10 12:20:00,130.29,130.55,130.2,130.55,10216.0,111.6103,111.8331,111.5332,111.8331,10216.0
2019-01-10 12:25:00,130.51,130.57,130.41,130.54,9527.0,111.7988,111.8502,111.7131,111.8245,9527.0
2019-01-10 12:30:00,130.5,130.67,130.48,130.59,6423.0,111.7902,111.9359,111.7731,111.8673,6423.0
2019-01-10 12:35:00,130.56,130.63,130.52,130.57,7820.0,111.8416,111.9016,111.8074,111.8502,7820.0
2019-01-10 12:40:00,130.54,130.69,130.53,130.68,9631.0,111.8245,111.953,111.8159,111.9444,9631.0
2019-01-10 12:45:00,130.74,131.0,130.58,130.97,25246.0,111.9958,112.2185,111.8588,112.1928,25246.0
2019-01-10 12:50:00,131.0,131.18,130.94,131.0,9534.0,112.2185,112.3727,112.1671,112.2185,9534.0
2019-01-10 12:55:00,130.96,130.99,130.8,130.83,37754.0,112.1843,112.21,112.0472,112.0729,37754.0
2019-01-10 13:00:00,130.83,130.9,130.7,130.75,30904.0,112.0729,112.1329,111.9616,112.0044,30904.0
2019-01-10 13:05:00,130.81,130.88,130.1,130.11,37799.0,112.0558,112.1157,111.4476,111.4561,37799.0
2019-01-10 13:10:00,130.14,130.19,129.68,129.7,34751.0,111.4818,111.5247,111.0878,111.1049,34751.0
2019-01-10 13:15:00,129.7,130.1,129.63,130.01,32302.0,111.1049,111.4476,111.045,111.3705,32302.0
2019-01-10 13:20:00,130.0,130.07,129.89,130.03,5967.0,111.3619,111.4219,111.2677,111.3876,5967.0
2019-01-10 13:25:00,129.99,130.22,129.98,130.01,10250.0,111.3533,111.5504,111.3448,111.3705,10250.0
2019-01-10 13:30:00,130.02,130.05,129.87,130.03,5253.0,111.379,111.4047,111.2505,111.3876,5253.0
2019-01-10 13:35:00,130.01,130.01,129.89,129.98,8027.0,111.3705,111.3705,111.2677,111.3448,8027.0
2019-01-10 13:40:00,129.96,130.02,129.9,130.02,7959.0,111.3276,111.379,111.2762,111.379,7959.0
2019-01-10 13:45:00,129.97,130.02,129.83,130.0,27515.0,111.3362,111.379,111.2163,111.3619,27515.0
2019-01-10 13:50:00,130.02,130.09,129.97,130.01,4400.0,111.379,111.439,111.3362,111.3705,4400.0
2019-01-10 13:55:00,130.04,130.06,129.97,130.01,4635.0,111.3962,111.4133,111.3362,111.3705,4635.0
2019-01-10 14:00:00,130.03,130.4,130.03,130.36,5964.0,111.3876,111.7046,111.3876,111.6703,5964.0
2019-01-10 14:05:00,130.39,130.77,130.39,130.76,7976.0,111.696,112.0215,111.696,112.013,7976.0
2019-01-10 14:10:00,130.81,130.95,130.44,130.64,28066.0,112.0558,112.1757,111.7388,111.9102,28066.0
2019-01-10 14:15:00,130.66,130.82,130.66,130.82,2600.0,111.9273,112.0643,111.9273,112.0643,2600.0
2019-01-10 14:20:00,130.86,131.15,130.85,131.14,22225.0,112.0986,112.347,112.09,112.3385,22225.0
2019-01-10 14:25:00,131.14,131.17,130.89,130.89,34518.0,112.3385,112.3642,112.1243,112.1243,34518.0
2019-01-10 14:30:00,130.91,130.98,130.79,130.91,9960.0,112.1414,112.2014,112.0386,112.1414,9960.0
2019-01-10 14:35:00,130.86,130.98,130.79,130.82,17876.0,112.0986,112.2014,112.0386,112.0643,17876.0
2019-01-10 14:40:00,130.81,131.06,130.78,131.06,7390.0,112.0558,112.2699,112.0301,112.2699,7390.0
2019-01-10 14:45:00,130.89,130.91,130.67,130.67,4360.0,112.1243,112.1414,111.9359,111.9359,4360.0
2019-01-10 14:50:00,130.61,130.65,130.41,130.42,5585.0,111.8845,111.9187,111.7131,111.7217,5585.0
2019-01-10 14:55:00,130.38,130.61,130.37,130.61,10522.0,111.6874,111.8845,111.6789,111.8845,10522.0
2019-01-10 15:00:00,130.6,130.79,130.58,130.77,15618.0,111.8759,112.0386,111.8588,112.0215,15618.0
2019-01-10 15:05:00,130.79,130.97,130.77,130.85,22327.0,112.0386,112.1928,112.0215,112.09,22327.0
2019-01-10 15:10:00,130.82,130.83,130.52,130.74,24894.0,112.0643,112.0729,111.8074,111.9958,24894.0
2019-01-10 15:15:00,130.71,130.75,130.5,130.54,7726.0,111.9701,112.0044,111.7902,111.8245,7726.0
2019-01-10 15:20:00,130.53,130.55,130.39,130.48,16759.0,111.8159,111.8331,111.696,111.7731,16759.0
2019-01-10 15:25:00,130.49,130.81,130.49,130.78,19914.0,111.7817,112.0558,111.7817,112.0301,19914.0
2019-01-10 15:30:00,130.77,131.05,130.65,131.0,30867.0,112.0215,112.2614,111.9187,112.2185,30867.0
2019-01-10 15:35:00,130.99,131.16,130.95,131.14,34415.0,112.21,112.3556,112.1757,112.3385,34415.0
2019-01-10 15:40:00,131.14,131.24,130.83,130.98,68119.0,112.3385,112.4241,112.0729,112.2014,68119.0
2019-01-10 15:45:00,131.01,131.13,130.95,131.08,99277.0,112.2271,112.3299,112.1757,112.2871,99277.0
2019-01-10 15:50:00,131.09,131.31,131.0,131.3,89657.0,112.2956,112.4841,112.2185,112.4755,89657.0
2019-01-10 15:55:00,131.3,131.46,131.06,131.45,189702.0,112.4755,112.6126,112.2699,112.604,189702.0
2019-01-11 09:30:00,130.49,130.79,130.37,130.6,22963.0,111.7817,112.0386,111.6789,111.8759,22963.0
2019-01-11 09:35:00,130.47,130.61,129.95,130.06,10232.0,111.7645,111.8845,111.3191,111.4133,10232.0
2019-01-11 09:40:00,130.01,130.23,129.77,129.9,5620.0,111.3705,111.5589,111.1649,111.2762,5620.0
2019-01-11 09:45:00,130.04,130.16,130.04,130.16,2882.0,111.3962,111.499,111.3962,111.499,2882.0
2019-01-11 09:50:00,130.19,130.19,129.78,129.78,5366.0,111.5247,111.5247,111.1735,111.1735,5366.0
2019-01-11 09:55:00,129.81,130.04,129.68,130.01,4528.0,111.1992,111.3962,111.0878,111.3705,4528.0
2019-01-11 10:00:00,130.07,130.14,129.93,129.98,4720.0,111.4219,111.4818,111.3019,111.3448,4720.0
2019-01-11 10:05:00,129.92,130.09,129.86,130.08,3800.0,111.2934,111.439,111.242,111.4304,3800.0
2019-01-11 10:10:00,130.08,130.18,129.93,130.0,12800.0,111.4304,111.5161,111.3019,111.3619,12800.0
2019-01-11 10:15:00,130.02,130.02,129.8,129.94,5677.0,111.379,111.379,111.1906,111.3105,5677.0
2019-01-11 10:20:00,129.94,129.94,129.63,129.63,4326.0,111.3105,111.3105,111.045,111.045,4326.0
2019-01-11 10:25:00,129.68,129.68,129.35,129.39,6107.0,111.0878,111.0878,110.8051,110.8394,6107.0
2019-01-11 10:30:00,129.33,129.44,129.19,129.34,7014.0,110.788,110.8822,110.668,110.7965,7014.0
2019-01-11 10:35:00,129.39,129.49,129.26,129.29,4600.0,110.8394,110.925,110.728,110.7537,4600.0
2019-01-11 10:40:00,129.27,129.4,129.1,129.38,3600.0,110.7366,110.8479,110.5909,110.8308,3600.0
2019-01-11 10:45:00,129.36,129.36,129.24,129.25,3668.0,110.8137,110.8137,110.7109,110.7194,3668.0
2019-01-11 10:50:00,129.2,129.43,129.06,129.43,4186.0,110.6766,110.8736,110.5567,110.8736,4186.0
2019-01-11 10:55:00,129.46,129.57,129.46,129.56,2168.0,110.8993,110.9936,110.8993,110.985,2168.0
2019-01-11 11:00:00,129.6,129.71,129.32,129.34,12456.0,111.0193,111.1135,110.7794,110.7965,12456.0
2019-01-11 11:05:00,129.36,129.51,129.2,129.42,9861.0,110.8137,110.9422,110.6766,110.8651,9861.0
2019-01-11 11:10:00,129.38,129.39,129.14,129.14,6800.0,110.8308,110.8394,110.6252,110.6252,6800.0
2019-01-11 11:15:00,129.11,129.33,129.1,129.3,19572.0,110.5995,110.788,110.5909,110.7623,19572.0
2019-01-11 11:20:00,129.3,129.33,129.14,129.3,13778.0,110.7623,110.788,110.6252,110.7623,13778.0
2019-01-11 11:25:00,129.25,129.26,129.15,129.21,7918.0,110.7194,110.728,110.6338,110.6852,7918.0
2019-01-11 11:30:00,129.22,129.3,129.15,129.28,6860.0,110.6937,110.7623,110.6338,110.7451,6860.0
2019-01-11 11:35:00,129.28,129.37,129.22,129.3,5878.0,110.7451,110.8222,110.6937,110.7623,5878.0
2019-01-11 11:40:00,129.33,129.58,129.3,129.56,15872.0,110.788,111.0021,110.7623,110.985,15872.0
2019-01-11 11:45:00,129.62,129.81,129.62,129.81,10836.0,111.0364,111.1992,111.0364,111.1992,10836.0
2019-01-11 11:50:00,129.8,129.83,129.63,129.63,3638.0,111.1906,111.2163,111.045,111.045,3638.0
2019-01-11 11:55:00,129.63,129.65,129.56,129.62,5258.0,111.045,111.0621,110.985,111.0364,5258.0
2019-01-11 12:00:00,129.63,129.82,129.62,129.77,6642.0,111.045,111.2077,111.0364,111.1649,6642.0
2019-01-11 12:05:00,129.76,129.79,129.58,129.58,4000.0,111.1563,111.182,111.0021,111.0021,4000.0
2019-01-11 12:10:00,129.61,129.73,129.53,129.72,8727.0,111.0278,111.1306,110.9593,111.1221,8727.0
2019-01-11 12:15:00,129.72,129.77,129.64,129.66,6869.0,111.1221,111.1649,111.0535,111.0707,6869.0
2019-01-11 12:20:00,129.68,129.83,129.57,129.78,7160.0,111.0878,111.2163,110.9936,111.1735,7160.0
2019-01-11 12:25:00,129.75,129.85,129.75,129.79,2624.0,111.1478,111.2334,111.1478,111.182,2624.0
2019-01-11 12:30:00,129.79,129.95,129.79,129.91,7836.0,111.182,111.3191,111.182,111.2848,7836.0
2019-01-11 12:35:00,129.9,129.94,129.8,129.89,6135.0,111.2762,111.3105,111.1906,111.2677,6135.0
2019-01-11 12:40:00,129.91,129.95,129.87,129.92,6882.0,111.2848,111.3191,111.2505,111.2934,6882.0
2019-01-11 12:45:00,129.93,129.97,129.83,129.97,6290.0,111.3019,111.3362,111.2163,111.3362,6290.0
2019-01-11 12:50:00,129.96,130.11,129.95,130.01,4927.0,111.3276,111.4561,111.3191,111.3705,4927.0
2019-01-11 12:55:00,130.02,130.04,129.91,129.95,4334.0,111.379,111.3962,111.2848,111.3191,4334.0
2019-01-11 13:00:00,129.91,129.97,129.77,129.77,5200.0,111.2848,111.3362,111.1649,111.1649,5200.0
2019-01-11 13:05:00,129.8,129.95,129.79,129.88,10018.0,111.1906,111.3191,111.182,111.2591,10018.0
2019-01-11 13:10:00,129.91,129.91,129.79,129.82,6550.0,111.2848,111.2848,111.182,111.2077,6550.0
2019-01-11 13:15:00,129.86,129.96,129.82,129.96,7828.0,111.242,111.3276,111.2077,111.3276,7828.0
2019-01-11 13:20:00,129.96,129.96,129.76,129.76,9800.0,111.3276,111.3276,111.1563,111.1563,9800.0
2019-01-11 13:25:00,129.76,129.76,129.61,129.64,13770.0,111.1563,111.1563,111.0278,111.0535,13770.0
2019-01-11 13:30:00,129.64,129.73,129.64,129.71,10232.0,111.0535,111.1306,111.0535,111.1135,10232.0
2019-01-11 13:35:00,129.74,129.88,129.68,129.87,10273.0,111.1392,111.2591,111.0878,111.2505,10273.0
2019-01-11 13:40:00,129.89,129.97,129.89,129.97,6390.0,111.2677,111.3362,111.2677,111.3362,6390.0
2019-01-11 13:45:00,129.96,130.07,129.94,129.99,12371.0,111.3276,111.4219,111.3105,111.3533,12371.0
2019-01-11 13:50:00,130.01,130.14,130.0,130.14,13728.0,111.3705,111.4818,111.3619,111.4818,13728.0
2019-01-11 13:55:00,130.14,130.33,130.13,130.26,12916.0,111.4818,111.6446,111.4733,111.5846,12916.0
2019-01-11 14:00:00,130.24,130.32,130.13,130.14,7635.0,111.5675,111.636,111.4733,111.4818,7635.0
2019-01-11 14:05:00,130.15,130.25,130.11,130.2,4769.0,111.4904,111.5761,111.4561,111.5332,4769.0
2019-01-11 14:10:00,130.25,130.36,130.25,130.29,6052.0,111.5761,111.6703,111.5761,111.6103,6052.0
2019-01-11 14:15:00,130.29,130.32,130.24,130.24,3608.0,111.6103,111.636,111.5675,111.5675,3608.0
2019-01-11 14:20:00,130.25,130.27,130.14,130.17,3757.0,111.5761,111.5932,111.4818,111.5075,3757.0
2019-01-11 14:25:00,130.19,130.38,130.11,130.34,8783.0,111.5247,111.6874,111.4561,111.6532,8783.0
2019-01-11 14:30:00,130.38,130.42,130.23,130.36,7911.0,111.6874,111.7217,111.5589,111.6703,7911.0
2019-01-11 14:35:00,130.39,130.41,130.3,130.3,3968.0,111.696,111.7131,111.6189,111.6189,3968.0
2019-01-11 14:40:00,130.31,130.38,130.22,130.36,4619.0,111.6275,111.6874,111.5504,111.6703,4619.0
2019-01-11 14:45:00,130.35,130.36,130.26,130.36,18800.0,111.6617,111.6703,111.5846,111.6703,18800.0
2019-01-11 14:50:00,130.33,130.37,130.24,130.27,19658.0,111.6446,111.6789,111.5675,111.5932,19658.0
2019-01-11 14:55:00,130.21,130.21,129.98,130.0,10277.0,111.5418,111.5418,111.3448,111.3619,10277.0
2019-01-11 15:00:00,130.02,130.1,129.97,130.08,8567.0,111.379,111.4476,111.3362,111.4304,8567.0
2019-01-11 15:05:00,130.06,130.32,130.04,130.24,13454.0,111.4133,111.636,111.3962,111.5675,13454.0
2019-01-11 15:10:00,130.25,130.25,130.14,130.14,4800.0,111.5761,111.5761,111.4818,111.4818,4800.0
2019-01-11 15:15:00,130.11,130.11,130.01,130.05,4963.0,111.4561,111.4561,111.3705,111.4047,4963.0
2019-01-11 15:20:00,130.05,130.1,130.0,130.08,8842.0,111.4047,111.4476,111.3619,111.4304,8842.0
2019-01-11 15:25:00,130.05,130.05,129.9,129.92,14597.0,111.4047,111.4047,111.2762,111.2934,14597.0
2019-01-11 15:30:00,129.91,130.12,129.9,130.11,10325.0,111.2848,111.4647,111.2762,111.4561,10325.0
2019-01-11 15:35:00,130.1,130.19,130.04,130.11,7857.0,111.4476,111.5247,111.3962,111.4561,7857.0
2019-01-11 15:40:00,130.12,130.15,130.08,130.09,7546.0,111.4647,111.4904,111.4304,111.439,7546.0
2019-01-11 15:45:00,130.08,130.37,130.07,130.36,18186.0,111.4304,111.6789,111.4219,111.6703,18186.0
2019-01-11 15:50:00,130.35,130.38,130.23,130.23,11737.0,111.6617,111.6874,111.5589,111.5589,11737.0
2019-01-11 15:55:00,130.24,130.32,130.14,130.31,40304.0,111.5675,111.636,111.4818,111.6275,40304.0
2019-01-14 09:30:00,129.31,129.32,128.71,128.81,22211.0,110.7708,110.7794,110.2569,110.3425,22211.0
2019-01-14 09:35:00,128.86,129.35,128.81,128.94,10689.0,110.3854,110.8051,110.3425,110.4539,10689.0
2019-01-14 09:40:00,129.01,129.71,129.01,129.46,11063.0,110.5138,111.1135,110.5138,110.8993,11063.0
2019-01-14 09:45:00,129.54,129.73,129.38,129.63,6395.0,110.9679,111.1306,110.8308,111.045,6395.0
2019-01-14 09:50:00,129.75,130.01,129.61,129.82,6685.0,111.1478,111.3705,111.0278,111.2077,6685.0
2019-01-14 09:55:00,129.84,129.88,129.45,129.76,3124.0,111.2249,111.2591,110.8908,111.1563,3124.0
2019-01-14 10:00:00,129.83,129.99,129.78,129.95,8165.0,111.2163,111.3533,111.1735,111.3191,8165.0
2019-01-14 10:05:00,129.9,130.25,129.84,130.18,15680.0,111.2762,111.5761,111.2249,111.5161,15680.0
2019-01-14 10:10:00,130.18,130.18,129.73,129.73,4014.0,111.5161,111.5161,111.1306,111.1306,4014.0
2019-01-14 10:15:00,129.8,129.87,129.62,129.82,8023.0,111.1906,111.2505,111.0364,111.2077,8023.0
2019-01-14 10:20:00,129.83,129.89,129.48,129.63,5079.0,111.2163,111.2677,110.9165,111.045,5079.0
2019-01-14 10:25:00,129.51,129.56,129.43,129.5,6300.0,110.9422,110.985,110.8736,110.9336,6300.0
2019-01-14 10:30:00,129.46,129.6,129.32,129.56,15235.0,110.8993,111.0193,110.7794,110.985,15235.0
2019-01-14 10:35:00,129.56,129.56,129.34,129.38,5650.0,110.985,110.985,110.7965,110.8308,5650.0
2019-01-14 10:40:00,129.37,129.62,129.36,129.62,4336.0,110.8222,111.0364,110.8137,111.0364,4336.0
2019-01-14 10:45:00,129.61,129.75,129.31,129.52,15917.0,111.0278,111.1478,110.7708,110.9507,15917.0
2019-01-14 10:50:00,129.52,129.61,129.44,129.5,3502.0,110.9507,111.0278,110.8822,110.9336,3502.0
2019-01-14 10:55:00,129.54,129.72,129.52,129.62,7550.0,110.9679,111.1221,110.9507,111.0364,7550.0
2019-01-14 11:00:00,129.6,129.72,129.44,129.69,5600.0,111.0193,111.1221,110.8822,111.0964,5600.0
2019-01-14 11:05:00,129.63,129.63,129.37,129.48,4202.0,111.045,111.045,110.8222,110.9165,4202.0
2019-01-14 11:10:00,129.4,129.58,129.38,129.49,3670.0,110.8479,111.0021,110.8308,110.925,3670.0
2019-01-14 11:15:00,129.54,129.65,129.38,129.39,8689.0,110.9679,111.0621,110.8308,110.8394,8689.0
2019-01-14 11:20:00,129.37,129.47,129.36,129.39,2493.0,110.8222,110.9079,110.8137,110.8394,2493.0
2019-01-14 11:25:00,129.38,129.51,129.35,129.38,4672.0,110.8308,110.9422,110.8051,110.8308,4672.0
2019-01-14 11:30:00,129.37,129.75,129.36,129.63,7500.0,110.8222,111.1478,110.8137,111.045,7500.0
2019-01-14 11:35:00,129.66,129.93,129.66,129.75,12296.0,111.0707,111.3019,111.0707,111.1478,12296.0
2019-01-14 11:40:00,129.73,129.75,129.63,129.71,3013.0,111.1306,111.1478,111.045,111.1135,3013.0
2019-01-14 11:45:00,129.76,129.8,129.68,129.73,2559.0,111.1563,111.1906,111.0878,111.1306,2559.0
2019-01-14 11:50:00,129.71,129.82,129.65,129.72,3439.0,111.1135,111.2077,111.0621,111.1221,3439.0
2019-01-14 11:55:00,129.73,129.73,129.42,129.54,5895.0,111.1306,111.1306,110.8651,110.9679,5895.0
2019-01-14 12:00:00,129.51,129.65,129.48,129.57,11339.0,110.9422,111.0621,110.9165,110.9936,11339.0
2019-01-14 12:05:00,129.56,129.88,129.5,129.88,8793.0,110.985,111.2591,110.9336,111.2591,8793.0
2019-01-14 12:10:00,129.82,129.88,129.72,129.84,3835.0,111.2077,111.2591,111.1221,111.2249,3835.0
2019-01-14 12:15:00,129.87,130.46,129.86,130.43,12761.0,111.2505,111.756,111.242,111.7303,12761.0
2019-01-14 12:20:00,130.42,130.47,130.22,130.22,4804.0,111.7217,111.7645,111.5504,111.5504,4804.0
2019-01-14 12:25:00,130.22,130.27,130.1,130.18,3111.0,111.5504,111.5932,111.4476,111.5161,3111.0
2019-01-14 12:30:00,130.26,130.32,130.21,130.29,7098.0,111.5846,111.636,111.5418,111.6103,7098.0
2019-01-14 12:35:00,130.25,130.28,130.17,130.27,4433.0,111.5761,111.6018,111.5075,111.5932,4433.0
2019-01-14 12:40:00,130.28,130.32,130.16,130.26,3200.0,111.6018,111.636,111.499,111.5846,3200.0
2019-01-14 12:45:00,130.24,130.3,130.13,130.2,3684.0,111.5675,111.6189,111.4733,111.5332,3684.0
2019-01-14 12:50:00,130.16,130.22,130.03,130.1,4485.0,111.499,111.5504,111.3876,111.4476,4485.0
2019-01-14 12:55:00,130.1,130.2,130.1,130.16,3028.0,111.4476,111.5332,111.4476,111.499,3028.0
2019-01-14 13:00:00,130.15,130.24,130.09,130.2,3683.0,111.4904,111.5675,111.439,111.5332,3683.0
2019-01-14 13:05:00,130.2,130.22,130.02,130.2,11585.0,111.5332,111.5504,111.379,111.5332,11585.0
2019-01-14 13:10:00,130.17,130.38,130.16,130.34,10160.0,111.5075,111.6874,111.499,111.6532,10160.0
2019-01-14 13:15:00,130.34,130.4,130.28,130.35,4286.0,111.6532,111.7046,111.6018,111.6617,4286.0
2019-01-14 13:20:00,130.38,130.39,130.26,130.26,2265.0,111.6874,111.696,111.5846,111.5846,2265.0
2019-01-14 13:25:00,130.24,130.29,130.21,130.21,3679.0,111.5675,111.6103,111.5418,111.5418,3679.0
2019-01-14 13:30:00,130.23,130.29,130.22,130.24,4000.0,111.5589,111.6103,111.5504,111.5675,4000.0
2019-01-14 13:35:00,130.19,130.29,130.19,130.29,3997.0,111.5247,111.6103,111.5247,111.6103,3997.0
2019-01-14 13:40:00,130.27,130.37,130.26,130.37,4550.0,111.5932,111.6789,111.5846,111.6789,4550.0
2019-01-14 13:45:00,130.37,130.41,130.3,130.36,4431.0,111.6789,111.7131,111.6189,111.6703,4431.0
2019-01-14 13:50:00,130.36,130.38,130.28,130.28,3639.0,111.6703,111.6874,111.6018,111.6018,3639.0
2019-01-14 13:55:00,130.28,130.32,130.23,130.32,3802.0,111.6018,111.636,111.5589,111.636,3802.0
2019-01-14 14:00:00,130.33,130.42,130.25,130.37,10853.0,111.6446,111.7217,111.5761,111.6789,10853.0
2019-01-14 14:05:00,130.43,130.43,130.24,130.24,5008.0,111.7303,111.7303,111.5675,111.5675,5008.0
2019-01-14 14:10:00,130.31,130.33,130.23,130.31,4459.0,111.6275,111.6446,111.5589,111.6275,4459.0
2019-01-14 14:15:00,130.28,130.35,130.25,130.26,3752.0,111.6018,111.6617,111.5761,111.5846,3752.0
2019-01-14 14:20:00,130.3,130.39,130.26,130.34,6026.0,111.6189,111.696,111.5846,111.6532,6026.0
2019-01-14 14:25:00,130.34,130.34,130.2,130.3,3211.0,111.6532,111.6532,111.5332,111.6189,3211.0
2019-01-14 14:30:00,130.3,130.4,130.3,130.4,4543.0,111.6189,111.7046,111.6189,111.7046,4543.0
2019-01-14 14:35:00,130.38,130.45,130.36,130.44,8105.0,111.6874,111.7474,111.6703,111.7388,8105.0
2019-01-14 14:40:00,130.46,130.52,130.42,130.48,4285.0,111.756,111.8074,111.7217,111.7731,4285.0
2019-01-14 14:45:00,130.49,130.63,130.47,130.63,4456.0,111.7817,111.9016,111.7645,111.9016,4456.0
2019-01-14 14:50:00,130.6,130.79,130.6,130.78,10542.0,111.8759,112.0386,111.8759,112.0301,10542.0
2019-01-14 14:55:00,130.78,130.86,130.75,130.85,9028.0,112.0301,112.0986,112.0044,112.09,9028.0
2019-01-14 15:00:00,130.89,130.94,130.71,130.74,6309.0,112.1243,112.1671,111.9701,111.9958,6309.0
2019-01-14 15:05:00,130.77,130.78,130.63,130.67,6887.0,112.0215,112.0301,111.9016,111.9359,6887.0
2019-01-14 15:10:00,130.66,130.68,130.52,130.52,5032.0,111.9273,111.9444,111.8074,111.8074,5032.0
2019-01-14 15:15:00,130.55,130.65,130.55,130.57,4213.0,111.8331,111.9187,111.8331,111.8502,4213.0
2019-01-14 15:20:00,130.6,130.64,130.56,130.57,7132.0,111.8759,111.9102,111.8416,111.8502,7132.0
2019-01-14 15:25:00,130.56,130.56,130.36,130.36,7692.0,111.8416,111.8416,111.6703,111.6703,7692.0
2019-01-14 15:30:00,130.38,130.46,130.34,130.38,5333.0,111.6874,111.756,111.6532,111.6874,5333.0
2019-01-14 15:35:00,130.4,130.44,130.33,130.38,11152.0,111.7046,111.7388,111.6446,111.6874,11152.0
2019-01-14 15:40:00,130.36,130.36,130.18,130.19,13236.0,111.6703,111.6703,111.5161,111.5247,13236.0
2019-01-14 15:45:00,130.18,130.2,130.03,130.03,26421.0,111.5161,111.5332,111.3876,111.3876,26421.0
2019-01-14 15:50:00,130.05,130.09,129.92,129.95,28821.0,111.4047,111.439,111.2934,111.3191,28821.0
2019-01-14 15:55:00,129.93,130.36,129.93,130.13,82054.0,111.3019,111.6703,111.3019,111.4733,82054.0
2019-01-15 09:30:00,130.76,130.76,130.0,130.08,19441.0,112.013,112.013,111.3619,111.4304,19441.0
2019-01-15 09:35:00,130.14,130.5,130.11,130.49,19203.0,111.4818,111.7902,111.4561,111.7817,19203.0
2019-01-15 09:40:00,130.5,130.5,130.09,130.25,16119.0,111.7902,111.7902,111.439,111.5761,16119.0
2019-01-15 09:45:00,130.37,130.39,129.86,129.86,7748.0,111.6789,111.696,111.242,111.242,7748.0
2019-01-15 09:50:00,129.97,129.98,129.43,129.45,10085.0,111.3362,111.3448,110.8736,110.8908,10085.0
2019-01-15 09:55:00,129.6,129.73,129.27,129.28,7508.0,111.0193,111.1306,110.7366,110.7451,7508.0
2019-01-15 10:00:00,129.4,130.17,129.4,129.87,9900.0,110.8479,111.5075,110.8479,111.2505,9900.0
2019-01-15 10:05:00,129.97,129.99,129.62,129.65,3751.0,111.3362,111.3533,111.0364,111.0621,3751.0
2019-01-15 10:10:00,129.74,129.74,129.17,129.18,8687.0,111.1392,111.1392,110.6509,110.6595,8687.0
2019-01-15 10:15:00,129.26,129.39,129.01,129.07,13267.0,110.728,110.8394,110.5138,110.5652,13267.0
2019-01-15 10:20:00,129.16,129.28,129.02,129.26,10878.0,110.6423,110.7451,110.5224,110.728,10878.0
2019-01-15 10:25:00,129.22,129.35,129.11,129.28,3918.0,110.6937,110.8051,110.5995,110.7451,3918.0
2019-01-15 10:30:00,129.29,129.39,129.2,129.31,7756.0,110.7537,110.8394,110.6766,110.7708,7756.0
2019-01-15 10:35:00,129.3,129.36,129.28,129.34,5493.0,110.7623,110.8137,110.7451,110.7965,5493.0
2019-01-15 10:40:00,129.41,129.6,129.28,129.29,4647.0,110.8565,111.0193,110.7451,110.7537,4647.0
2019-01-15 10:45:00,129.28,129.32,129.02,129.07,6963.0,110.7451,110.7794,110.5224,110.5652,6963.0
2019-01-15 10:50:00,129.2,129.32,129.2,129.24,5168.0,110.6766,110.7794,110.6766,110.7109,5168.0
2019-01-15 10:55:00,129.27,129.44,129.06,129.44,6449.0,110.7366,110.8822,110.5567,110.8822,6449.0
2019-01-15 11:00:00,129.43,129.5,129.39,129.41,3453.0,110.8736,110.9336,110.8394,110.8565,3453.0
2019-01-15 11:05:00,129.5,129.53,129.41,129.5,4041.0,110.9336,110.9593,110.8565,110.9336,4041.0
2019-01-15 11:10:00,129.46,129.47,129.26,129.47,4681.0,110.8993,110.9079,110.728,110.9079,4681.0
2019-01-15 11:15:00,129.41,129.58,129.41,129.58,16636.0,110.8565,111.0021,110.8565,111.0021,16636.0
2019-01-15 11:20:00,129.52,129.63,129.41,129.58,28534.0,110.9507,111.045,110.8565,111.0021,28534.0
2019-01-15 11:25:00,129.58,129.68,129.55,129.66,9507.0,111.0021,111.0878,110.9764,111.0707,9507.0
2019-01-15 11:30:00,129.65,129.65,129.56,129.65,12891.0,111.0621,111.0621,110.985,111.0621,12891.0
2019-01-15 11:35:00,129.65,129.75,129.64,129.72,26986.0,111.0621,111.1478,111.0535,111.1221,26986.0
2019-01-15 11:40:00,129.7,130.0,129.69,129.94,29073.0,111.1049,111.3619,111.0964,111.3105,29073.0
2019-01-15 11:45:00,129.94,130.09,129.94,130.09,9887.0,111.3105,111.439,111.3105,111.439,9887.0
2019-01-15 11:50:00,130.06,130.13,130.01,130.08,20554.0,111.4133,111.4733,111.3705,111.4304,20554.0
2019-01-15 11:55:00,130.15,130.51,130.15,130.5,12654.0,111.4904,111.7988,111.4904,111.7902,12654.0
2019-01-15 12:00:00,130.5,130.61,130.36,130.5,31326.0,111.7902,111.8845,111.6703,111.7902,31326.0
2019-01-15 12:05:00,130.5,130.51,130.23,130.23,5000.0,111.7902,111.7988,111.5589,111.5589,5000.0
2019-01-15 12:10:00,130.24,130.37,130.24,130.33,9126.0,111.5675,111.6789,111.5675,111.6446,9126.0
2019-01-15 12:15:00,130.32,130.32,130.24,130.26,8043.0,111.636,111.636,111.5675,111.5846,8043.0
2019-01-15 12:20:00,130.25,130.36,130.22,130.31,7815.0,111.5761,111.6703,111.5504,111.6275,7815.0
2019-01-15 12:25:00,130.36,130.36,130.24,130.24,1700.0,111.6703,111.6703,111.5675,111.5675,1700.0
2019-01-15 12:30:00,130.27,130.33,130.11,130.11,4032.0,111.5932,111.6446,111.4561,111.4561,4032.0
2019-01-15 12:35:00,130.13,130.2,130.04,130.2,4880.0,111.4733,111.5332,111.3962,111.5332,4880.0
2019-01-15 12:40:00,130.22,130.3,130.1,130.15,6801.0,111.5504,111.6189,111.4476,111.4904,6801.0
2019-01-15 12:45:00,130.16,130.3,130.16,130.19,3375.0,111.499,111.6189,111.499,111.5247,3375.0
2019-01-15 12:50:00,130.15,130.17,130.05,130.06,2113.0,111.4904,111.5075,111.4047,111.4133,2113.0
2019-01-15 12:55:00,130.09,130.11,129.9,129.94,3534.0,111.439,111.4561,111.2762,111.3105,3534.0
2019-01-15 13:00:00,129.94,129.94,129.81,129.81,1969.0,111.3105,111.3105,111.1992,111.1992,1969.0
2019-01-15 13:05:00,129.83,129.88,129.81,129.84,1136.0,111.2163,111.2591,111.1992,111.2249,1136.0
2019-01-15 13:10:00,129.84,129.89,129.7,129.75,3427.0,111.2249,111.2677,111.1049,111.1478,3427.0
2019-01-15 13:15:00,129.66,129.71,129.62,129.7,5429.0,111.0707,111.1135,111.0364,111.1049,5429.0
2019-01-15 13:20:00,129.71,129.85,129.66,129.73,2600.0,111.1135,111.2334,111.0707,111.1306,2600.0
2019-01-15 13:25:00,129.72,129.75,129.68,129.68,1682.0,111.1221,111.1478,111.0878,111.0878,1682.0
2019-01-15 13:30:00,129.71,129.84,129.69,129.84,3068.0,111.1135,111.2249,111.0964,111.2249,3068.0
2019-01-15 13:35:00,129.81,129.88,129.75,129.79,4840.0,111.1992,111.2591,111.1478,111.182,4840.0
2019-01-15 13:40:00,129.8,129.89,129.75,129.76,3406.0,111.1906,111.2677,111.1478,111.1563,3406.0
2019-01-15 13:45:00,129.79,129.79,129.68,129.78,3735.0,111.182,111.182,111.0878,111.1735,3735.0
2019-01-15 13:50:00,129.78,130.06,129.77,129.96,3238.0,111.1735,111.4133,111.1649,111.3276,3238.0
2019-01-15 13:55:00,129.99,130.13,129.97,130.08,2522.0,111.3533,111.4733,111.3362,111.4304,2522.0
2019-01-15 14:00:00,130.09,130.26,130.04,130.04,3593.0,111.439,111.5846,111.3962,111.3962,3593.0
2019-01-15 14:05:00,130.03,130.08,130.0,130.05,4098.0,111.3876,111.4304,111.3619,111.4047,4098.0
2019-01-15 14:10:00,130.06,130.14,130.05,130.13,3478.0,111.4133,111.4818,111.4047,111.4733,3478.0
2019-01-15 14:15:00,130.1,130.1,129.97,130.03,2400.0,111.4476,111.4476,111.3362,111.3876,2400.0
2019-01-15 14:20:00,130.03,130.05,129.89,129.89,4881.0,111.3876,111.4047,111.2677,111.2677,4881.0
2019-01-15 14:25:00,129.85,129.88,129.57,129.58,6286.0,111.2334,111.2591,110.9936,111.0021,6286.0
2019-01-15 14:30:00,129.53,129.65,129.52,129.65,3434.0,110.9593,111.0621,110.9507,111.0621,3434.0
2019-01-15 14:35:00,129.62,129.67,129.4,129.51,3881.0,111.0364,111.0792,110.8479,110.9422,3881.0
2019-01-15 14:40:00,129.57,129.75,129.52,129.64,6776.0,110.9936,111.1478,110.9507,111.0535,6776.0
2019-01-15 14:45:00,129.67,129.79,129.6,129.62,5183.0,111.0792,111.182,111.0193,111.0364,5183.0
2019-01-15 14:50:00,129.63,129.8,129.6,129.69,9122.0,111.045,111.1906,111.0193,111.0964,9122.0
2019-01-15 14:55:00,129.69,129.73,129.63,129.73,4527.0,111.0964,111.1306,111.045,111.1306,4527.0
2019-01-15 15:00:00,129.68,129.77,129.67,129.72,4909.0,111.0878,111.1649,111.0792,111.1221,4909.0
2019-01-15 15:05:00,129.76,129.92,129.71,129.89,4262.0,111.1563,111.2934,111.1135,111.2677,4262.0
2019-01-15 15:10:00,129.94,130.02,129.94,130.01,14993.0,111.3105,111.379,111.3105,111.3705,14993.0
2019-01-15 15:15:00,130.03,130.05,129.88,129.91,5626.0,111.3876,111.4047,111.2591,111.2848,5626.0
2019-01-15 15:20:00,129.9,129.91,129.83,129.83,2722.0,111.2762,111.2848,111.2163,111.2163,2722.0
2019-01-15 15:25:00,129.8,129.97,129.78,129.96,4331.0,111.1906,111.3362,111.1735,111.3276,4331.0
2019-01-15 15:30:00,129.95,129.97,129.85,129.88,7697.0,111.3191,111.3362,111.2334,111.2591,7697.0
2019-01-15 15:35:00,129.89,129.91,129.71,129.83,8747.0,111.2677,111.2848,111.1135,111.2163,8747.0
2019-01-15 15:40:00,129.81,129.94,129.79,129.91,12572.0,111.1992,111.3105,111.182,111.2848,12572.0
2019-01-15 15:45:00,129.95,130.09,129.92,129.98,16057.0,111.3191,111.439,111.2934,111.3448,16057.0
2019-01-15 15:50:00,129.97,129.98,129.89,129.95,15338.0,111.3362,111.3448,111.2677,111.3191,15338.0
2019-01-15 15:55:00,129.98,130.11,129.9,130.06,48892.0,111.3448,111.4561,111.2762,111.4133,48892.0
2019-01-16 09:30:00,130.11,130.3,129.89,130.0,24832.0,111.4561,111.6189,111.2677,111.3619,24832.0
2019-01-16 09:35:00,130.0,130.87,130.0,130.51,5905.0,111.3619,112.1072,111.3619,111.7988,5905.0
2019-01-16 09:40:00,130.53,130.73,130.25,130.39,3954.0,111.8159,111.9873,111.5761,111.696,3954.0
2019-01-16 09:45:00,130.38,130.69,130.35,130.55,10253.0,111.6874,111.953,111.6617,111.8331,10253.0
2019-01-16 09:50:00,130.51,130.72,130.39,130.61,4105.0,111.7988,111.9787,111.696,111.8845,4105.0
2019-01-16 09:55:00,130.59,130.8,130.54,130.8,4873.0,111.8673,112.0472,111.8245,112.0472,4873.0
2019-01-16 10:00:00,130.69,130.82,130.59,130.78,8373.0,111.953,112.0643,111.8673,112.0301,8373.0
2019-01-16 10:05:00,130.75,130.86,130.59,130.59,4839.0,112.0044,112.0986,111.8673,111.8673,4839.0
2019-01-16 10:10:00,130.62,130.87,130.62,130.77,43658.0,111.893,112.1072,111.893,112.0215,43658.0
2019-01-16 10:15:00,130.72,130.85,130.67,130.82,12489.0,111.9787,112.09,111.9359,112.0643,12489.0
2019-01-16 10:20:00,130.82,130.82,130.46,130.64,6203.0,112.0643,112.0643,111.756,111.9102,6203.0
2019-01-16 10:25:00,130.6,130.6,130.38,130.49,38069.0,111.8759,111.8759,111.6874,111.7817,38069.0
2019-01-16 10:30:00,130.5,130.56,130.08,130.2,6694.0,111.7902,111.8416,111.4304,111.5332,6694.0
2019-01-16 10:35:00,130.22,130.27,130.04,130.05,8431.0,111.5504,111.5932,111.3962,111.4047,8431.0
2019-01-16 10:40:00,130.0,130.0,129.73,129.78,11991.0,111.3619,111.3619,111.1306,111.1735,11991.0
2019-01-16 10:45:00,129.8,130.28,129.73,130.28,6990.0,111.1906,111.6018,111.1306,111.6018,6990.0
2019-01-16 10:50:00,130.41,130.48,130.16,130.16,7678.0,111.7131,111.7731,111.499,111.499,7678.0
2019-01-16 10:55:00,130.14,130.27,130.01,130.27,7108.0,111.4818,111.5932,111.3705,111.5932,7108.0
2019-01-16 11:00:00,130.28,130.34,129.72,129.9,121949.0,111.6018,111.6532,111.1221,111.2762,121949.0
2019-01-16 11:05:00,129.91,130.14,129.78,130.14,9934.0,111.2848,111.4818,111.1735,111.4818,9934.0
2019-01-16 11:10:00,130.18,130.24,129.98,130.17,18033.0,111.5161,111.5675,111.3448,111.5075,18033.0
2019-01-16 11:15:00,130.18,130.33,130.1,130.27,21556.0,111.5161,111.6446,111.4476,111.5932,21556.0
2019-01-16 11:20:00,130.25,130.36,130.2,130.31,9831.0,111.5761,111.6703,111.5332,111.6275,9831.0
2019-01-16 11:25:00,130.34,130.34,130.18,130.26,26324.0,111.6532,111.6532,111.5161,111.5846,26324.0
2019-01-16 11:30:00,130.29,130.31,130.14,130.15,16228.0,111.6103,111.6275,111.4818,111.4904,16228.0
2019-01-16 11:35:00,130.19,130.3,130.04,130.1,10210.0,111.5247,111.6189,111.3962,111.4476,10210.0
2019-01-16 11:40:00,130.07,130.11,130.03,130.11,4736.0,111.4219,111.4561,111.3876,111.4561,4736.0
2019-01-16 11:45:00,130.09,130.15,129.89,129.91,12010.0,111.439,111.4904,111.2677,111.2848,12010.0
2019-01-16 11:50:00,129.83,129.84,129.64,129.74,5859.0,111.2163,111.2249,111.0535,111.1392,5859.0
2019-01-16 11:55:00,129.75,129.78,129.64,129.72,4900.0,111.1478,111.1735,111.0535,111.1221,4900.0
2019-01-16 12:00:00,129.77,129.81,129.69,129.75,7300.0,111.1649,111.1992,111.0964,111.1478,7300.0
2019-01-16 12:05:00,129.75,129.79,129.7,129.73,32800.0,111.1478,111.182,111.1049,111.1306,32800.0
2019-01-16 12:10:00,129.77,130.01,129.76,130.0,10692.0,111.1649,111.3705,111.1563,111.3619,10692.0
2019-01-16 12:15:00,129.94,130.1,129.75,130.1,17922.0,111.3105,111.4476,111.1478,111.4476,17922.0
2019-01-16 12:20:00,130.03,130.12,129.89,130.12,4400.0,111.3876,111.4647,111.2677,111.4647,4400.0
2019-01-16 12:25:00,130.07,130.15,129.98,130.15,3716.0,111.4219,111.4904,111.3448,111.4904,3716.0
2019-01-16 12:30:00,130.12,130.17,129.8,130.17,14704.0,111.4647,111.5075,111.1906,111.5075,14704.0
2019-01-16 12:35:00,130.13,130.13,129.97,130.05,3860.0,111.4733,111.4733,111.3362,111.4047,3860.0
2019-01-16 12:40:00,130.11,130.22,130.08,130.17,4792.0,111.4561,111.5504,111.4304,111.5075,4792.0
2019-01-16 12:45:00,130.14,130.18,129.97,130.01,6339.0,111.4818,111.5161,111.3362,111.3705,6339.0
2019-01-16 12:50:00,130.02,130.12,129.96,129.96,4581.0,111.379,111.4647,111.3276,111.3276,4581.0
2019-01-16 12:55:00,130.0,130.15,129.9,130.08,38866.0,111.3619,111.4904,111.2762,111.4304,38866.0
2019-01-16 13:00:00,130.04,130.08,129.99,130.01,5234.0,111.3962,111.4304,111.3533,111.3705,5234.0
2019-01-16 13:05:00,130.03,130.04,129.75,129.94,5818.0,111.3876,111.3962,111.1478,111.3105,5818.0
2019-01-16 13:10:00,129.94,130.02,129.88,130.01,12363.0,111.3105,111.379,111.2591,111.3705,12363.0
2019-01-16 13:15:00,130.0,130.06,129.94,130.01,8755.0,111.3619,111.4133,111.3105,111.3705,8755.0
2019-01-16 13:20:00,130.02,130.08,129.98,130.04,6830.0,111.379,111.4304,111.3448,111.3962,6830.0
2019-01-16 13:25:00,130.07,130.11,129.98,130.02,5532.0,111.4219,111.4561,111.3448,111.379,5532.0
2019-01-16 13:30:00,130.01,130.16,129.98,130.1,5724.0,111.3705,111.499,111.3448,111.4476,5724.0
2019-01-16 13:35:00,130.11,130.12,130.01,130.04,4375.0,111.4561,111.4647,111.3705,111.3962,4375.0
2019-01-16 13:40:00,130.03,130.06,129.94,129.99,5596.0,111.3876,111.4133,111.3105,111.3533,5596.0
2019-01-16 13:45:00,129.99,130.17,129.98,130.14,6447.0,111.3533,111.5075,111.3448,111.4818,6447.0
2019-01-16 13:50:00,130.1,130.12,130.05,130.12,3300.0,111.4476,111.4647,111.4047,111.4647,3300.0
2019-01-16 13:55:00,130.12,130.33,130.1,130.33,10221.0,111.4647,111.6446,111.4476,111.6446,10221.0
2019-01-16 14:00:00,130.29,130.32,130.24,130.24,5240.0,111.6103,111.636,111.5675,111.5675,5240.0
2019-01-16 14:05:00,130.24,130.24,130.16,130.19,2700.0,111.5675,111.5675,111.499,111.5247,2700.0
2019-01-16 14:10:00,130.16,130.18,130.1,130.18,4660.0,111.499,111.5161,111.4476,111.5161,4660.0
2019-01-16 14:15:00,130.19,130.24,130.15,130.15,6271.0,111.5247,111.5675,111.4904,111.4904,6271.0
2019-01-16 14:20:00,130.19,130.4,130.19,130.35,9777.0,111.5247,111.7046,111.5247,111.6617,9777.0
2019-01-16 14:25:00,130.34,130.36,130.25,130.31,6995.0,111.6532,111.6703,111.5761,111.6275,6995.0
2019-01-16 14:30:00,130.28,130.45,130.28,130.42,7494.0,111.6018,111.7474,111.6018,111.7217,7494.0
2019-01-16 14:35:00,130.42,130.46,130.28,130.28,5755.0,111.7217,111.756,111.6018,111.6018,5755.0
2019-01-16 14:40:00,130.28,130.43,130.28,130.32,12178.0,111.6018,111.7303,111.6018,111.636,12178.0
2019-01-16 14:45:00,130.32,130.38,130.28,130.31,5422.0,111.636,111.6874,111.6018,111.6275,5422.0
2019-01-16 14:50:00,130.32,130.34,130.12,130.24,9240.0,111.636,111.6532,111.4647,111.5675,9240.0
2019-01-16 14:55:00,130.22,130.27,130.18,130.22,7973.0,111.5504,111.5932,111.5161,111.5504,7973.0
2019-01-16 15:00:00,130.2,130.42,130.19,130.42,4645.0,111.5332,111.7217,111.5247,111.7217,4645.0
2019-01-16 15:05:00,130.38,130.42,130.26,130.29,4782.0,111.6874,111.7217,111.5846,111.6103,4782.0
2019-01-16 15:10:00,130.28,130.42,130.16,130.16,5985.0,111.6018,111.7217,111.499,111.499,5985.0
2019-01-16 15:15:00,130.14,130.23,130.12,130.22,5125.0,111.4818,111.5589,111.4647,111.5504,5125.0
2019-01-16 15:20:00,130.23,130.25,130.18,130.19,5688.0,111.5589,111.5761,111.5161,111.5247,5688.0
2019-01-16 15:25:00,130.21,130.21,130.11,130.11,7122.0,111.5418,111.5418,111.4561,111.4561,7122.0
2019-01-16 15:30:00,130.12,130.15,129.92,130.0,14178.0,111.4647,111.4904,111.2934,111.3619,14178.0
2019-01-16 15:35:00,129.99,130.2,129.99,130.12,12424.0,111.3533,111.5332,111.3533,111.4647,12424.0
2019-01-16 15:40:00,130.14,130.16,129.93,130.0,11924.0,111.4818,111.499,111.3019,111.3619,11924.0
2019-01-16 15:45:00,130.01,130.07,129.81,129.98,25314.0,111.3705,111.4219,111.1992,111.3448,25314.0
2019-01-16 15:50:00,129.96,130.03,129.91,129.99,14940.0,111.3276,111.3876,111.2848,111.3533,14940.0
2019-01-16 15:55:00,130.01,130.19,129.88,129.93,45019.0,111.3705,111.5247,111.2591,111.3019,45019.0
2019-01-17 09:30:00,129.44,130.32,129.44,130.28,15626.0,110.8822,111.636,110.8822,111.6018,15626.0
2019-01-17 09:35:00,130.32,130.32,129.92,129.92,28946.0,111.636,111.636,111.2934,111.2934,28946.0
2019-01-17 09:40:00,129.9,130.03,129.7,130.01,5278.0,111.2762,111.3876,111.1049,111.3705,5278.0
2019-01-17 09:45:00,130.19,130.24,129.92,129.97,3500.0,111.5247,111.5675,111.2934,111.3362,3500.0
2019-01-17 09:50:00,129.94,130.25,129.85,130.17,12762.0,111.3105,111.5761,111.2334,111.5075,12762.0
2019-01-17 09:55:00,130.17,130.2,130.04,130.19,9761.0,111.5075,111.5332,111.3962,111.5247,9761.0
2019-01-17 10:00:00,130.17,130.29,130.16,130.16,2709.0,111.5075,111.6103,111.499,111.499,2709.0
2019-01-17 10:05:00,130.22,130.23,130.08,130.22,5019.0,111.5504,111.5589,111.4304,111.5504,5019.0
2019-01-17 10:10:00,130.22,130.29,129.96,130.02,25831.0,111.5504,111.6103,111.3276,111.379,25831.0
2019-01-17 10:15:00,130.07,130.22,129.97,130.06,37823.0,111.4219,111.5504,111.3362,111.4133,37823.0
2019-01-17 10:20:00,129.89,130.16,129.82,130.16,14801.0,111.2677,111.499,111.2077,111.499,14801.0
2019-01-17 10:25:00,130.17,130.48,130.17,130.23,7900.0,111.5075,111.7731,111.5075,111.5589,7900.0
2019-01-17 10:30:00,130.17,130.24,130.08,130.16,2005.0,111.5075,111.5675,111.4304,111.499,2005.0
2019-01-17 10:35:00,130.23,130.23,130.06,130.09,1400.0,111.5589,111.5589,111.4133,111.439,1400.0
2019-01-17 10:40:00,130.16,130.25,130.08,130.23,14388.0,111.499,111.5761,111.4304,111.5589,14388.0
2019-01-17 10:45:00,130.25,130.26,130.06,130.19,2875.0,111.5761,111.5846,111.4133,111.5247,2875.0
2019-01-17 10:50:00,130.21,130.31,130.18,130.3,4731.0,111.5418,111.6275,111.5161,111.6189,4731.0
2019-01-17 10:55:00,130.37,130.55,130.28,130.31,8950.0,111.6789,111.8331,111.6018,111.6275,8950.0
2019-01-17 11:00:00,130.38,130.7,130.38,130.56,8893.0,111.6874,111.9616,111.6874,111.8416,8893.0
2019-01-17 11:05:00,130.56,130.62,130.41,130.45,9900.0,111.8416,111.893,111.7131,111.7474,9900.0
2019-01-17 11:10:00,130.51,130.71,130.49,130.66,8040.0,111.7988,111.9701,111.7817,111.9273,8040.0
2019-01-17 11:15:00,130.67,130.7,130.42,130.42,4655.0,111.9359,111.9616,111.7217,111.7217,4655.0
2019-01-17 11:20:00,130.48,130.58,130.46,130.46,5107.0,111.7731,111.8588,111.756,111.756,5107.0
2019-01-17 11:25:00,130.54,130.7,130.48,130.7,4759.0,111.8245,111.9616,111.7731,111.9616,4759.0
2019-01-17 11:30:00,130.63,130.74,130.54,130.7,4563.0,111.9016,111.9958,111.8245,111.9616,4563.0
2019-01-17 11:35:00,130.74,130.74,130.5,130.6,7600.0,111.9958,111.9958,111.7902,111.8759,7600.0
2019-01-17 11:40:00,130.54,130.64,130.47,130.61,3273.0,111.8245,111.9102,111.7645,111.8845,3273.0
2019-01-17 11:45:00,130.56,130.59,130.45,130.53,11491.0,111.8416,111.8673,111.7474,111.8159,11491.0
2019-01-17 11:50:00,130.53,130.53,130.32,130.43,8205.0,111.8159,111.8159,111.636,111.7303,8205.0
2019-01-17 11:55:00,130.48,130.53,130.39,130.39,5951.0,111.7731,111.8159,111.696,111.696,5951.0
2019-01-17 12:00:00,130.37,130.41,130.27,130.41,2914.0,111.6789,111.7131,111.5932,111.7131,2914.0
2019-01-17 12:05:00,130.39,130.4,130.18,130.3,5614.0,111.696,111.7046,111.5161,111.6189,5614.0
2019-01-17 12:10:00,130.33,130.41,130.26,130.39,26837.0,111.6446,111.7131,111.5846,111.696,26837.0
2019-01-17 12:15:00,130.39,130.49,130.39,130.47,1119.0,111.696,111.7817,111.696,111.7645,1119.0
2019-01-17 12:20:00,130.52,130.53,130.41,130.46,4770.0,111.8074,111.8159,111.7131,111.756,4770.0
2019-01-17 12:25:00,130.43,130.49,130.42,130.48,1500.0,111.7303,111.7817,111.7217,111.7731,1500.0
2019-01-17 12:30:00,130.52,130.56,130.45,130.52,1787.0,111.8074,111.8416,111.7474,111.8074,1787.0
2019-01-17 12:35:00,130.55,130.6,130.43,130.47,2424.0,111.8331,111.8759,111.7303,111.7645,2424.0
2019-01-17 12:40:00,130.5,130.59,130.44,130.44,3622.0,111.7902,111.8673,111.7388,111.7388,3622.0
2019-01-17 12:45:00,130.42,130.52,130.3,130.39,3220.0,111.7217,111.8074,111.6189,111.696,3220.0
2019-01-17 12:50:00,130.48,130.48,130.3,130.33,1910.0,111.7731,111.7731,111.6189,111.6446,1910.0
2019-01-17 12:55:00,130.38,130.38,130.31,130.36,6081.0,111.6874,111.6874,111.6275,111.6703,6081.0
2019-01-17 13:00:00,130.4,130.48,130.4,130.43,3243.0,111.7046,111.7731,111.7046,111.7303,3243.0
2019-01-17 13:05:00,130.47,130.66,130.46,130.66,5907.0,111.7645,111.9273,111.756,111.9273,5907.0
2019-01-17 13:10:00,130.68,130.75,130.6,130.69,4308.0,111.9444,112.0044,111.8759,111.953,4308.0
2019-01-17 13:15:00,130.61,130.67,130.61,130.63,2319.0,111.8845,111.9359,111.8845,111.9016,2319.0
2019-01-17 13:20:00,130.63,130.72,130.6,130.68,1679.0,111.9016,111.9787,111.8759,111.9444,1679.0
2019-01-17 13:25:00,130.7,130.82,130.7,130.76,4222.0,111.9616,112.0643,111.9616,112.013,4222.0
2019-01-17 13:30:00,130.73,130.77,130.68,130.77,3315.0,111.9873,112.0215,111.9444,112.0215,3315.0
2019-01-17 13:35:00,130.71,130.8,130.7,130.74,3952.0,111.9701,112.0472,111.9616,111.9958,3952.0
2019-01-17 13:40:00,130.73,130.79,130.69,130.7,4101.0,111.9873,112.0386,111.953,111.9616,4101.0
2019-01-17 13:45:00,130.72,130.84,130.67,130.68,8286.0,111.9787,112.0815,111.9359,111.9444,8286.0
2019-01-17 13:50:00,130.73,130.73,130.59,130.72,4832.0,111.9873,111.9873,111.8673,111.9787,4832.0
2019-01-17 13:55:00,130.72,130.77,130.64,130.76,3155.0,111.9787,112.0215,111.9102,112.013,3155.0
2019-01-17 14:00:00,130.75,130.8,130.6,130.67,10822.0,112.0044,112.0472,111.8759,111.9359,10822.0
2019-01-17 14:05:00,130.61,130.69,130.57,130.66,3075.0,111.8845,111.953,111.8502,111.9273,3075.0
2019-01-17 14:10:00,130.69,130.69,130.54,130.59,3482.0,111.953,111.953,111.8245,111.8673,3482.0
2019-01-17 14:15:00,130.64,130.68,130.58,130.63,1608.0,111.9102,111.9444,111.8588,111.9016,1608.0
2019-01-17 14:20:00,130.65,130.65,130.48,130.53,3551.0,111.9187,111.9187,111.7731,111.8159,3551.0
2019-01-17 14:25:00,130.52,130.62,130.5,130.55,2163.0,111.8074,111.893,111.7902,111.8331,2163.0
2019-01-17 14:30:00,130.6,130.7,130.58,130.69,5921.0,111.8759,111.9616,111.8588,111.953,5921.0
2019-01-17 14:35:00,130.7,131.1,130.61,130.99,9590.0,111.9616,112.3042,111.8845,112.21,9590.0
2019-01-17 14:40:00,131.03,131.89,131.03,131.89,15973.0,112.2442,112.9809,112.2442,112.9809,15973.0
2019-01-17 14:45:00,132.0,132.55,132.0,132.43,14371.0,113.0752,113.5463,113.0752,113.4435,14371.0
2019-01-17 14:50:00,132.6,132.61,131.99,131.99,8202.0,113.5891,113.5977,113.0666,113.0666,8202.0
2019-01-17 14:55:00,132.04,132.13,131.49,131.63,16855.0,113.1094,113.1865,112.6383,112.7582,16855.0
2019-01-17 15:00:00,131.76,131.76,131.25,131.36,19353.0,112.8696,112.8696,112.4327,112.5269,19353.0
2019-01-17 15:05:00,131.3,131.55,131.21,131.3,29096.0,112.4755,112.6897,112.3984,112.4755,29096.0
2019-01-17 15:10:00,131.31,131.36,131.07,131.32,14155.0,112.4841,112.5269,112.2785,112.4927,14155.0
2019-01-17 15:15:00,131.33,131.53,131.21,131.53,12025.0,112.5012,112.6726,112.3984,112.6726,12025.0
2019-01-17 15:20:00,131.48,131.75,131.45,131.67,7907.0,112.6297,112.861,112.604,112.7925,7907.0
2019-01-17 15:25:00,131.7,131.94,131.52,131.94,14349.0,112.8182,113.0238,112.664,113.0238,14349.0
2019-01-17 15:30:00,131.91,132.16,131.89,132.16,20438.0,112.9981,113.2122,112.9809,113.2122,20438.0
2019-01-17 15:35:00,132.12,132.3,132.05,132.21,33390.0,113.178,113.3322,113.118,113.2551,33390.0
2019-01-17 15:40:00,132.21,132.33,132.09,132.15,42667.0,113.2551,113.3579,113.1523,113.2037,42667.0
2019-01-17 15:45:00,132.21,132.24,132.03,132.18,59902.0,113.2551,113.2808,113.1009,113.2294,59902.0
2019-01-17 15:50:00,132.19,132.26,132.04,132.24,56078.0,113.2379,113.2979,113.1094,113.2808,56078.0
2019-01-17 15:55:00,132.24,132.73,132.24,132.67,119805.0,113.2808,113.7005,113.2808,113.6491,119805.0
2019-01-18 09:30:00,133.71,133.99,133.51,133.72,173476.0,114.54,114.7799,114.3687,114.5486,173476.0
2019-01-18 09:35:00,133.87,134.26,133.87,133.96,5554.0,114.6771,115.0112,114.6771,114.7542,5554.0
2019-01-18 09:40:00,134.01,134.05,133.76,133.94,13266.0,114.797,114.8313,114.5828,114.737,13266.0
2019-01-18 09:45:00,133.82,134.29,133.82,134.03,8737.0,114.6342,115.0369,114.6342,114.8141,8737.0
2019-01-18 09:50:00,134.01,134.13,133.78,134.12,8220.0,114.797,114.8998,114.6,114.8912,8220.0
2019-01-18 09:55:00,134.11,134.32,133.84,134.32,14997.0,114.8827,115.0626,114.6514,115.0626,14997.0
2019-01-18 10:00:00,134.4,134.44,133.91,134.12,9890.0,115.1311,115.1653,114.7113,114.8912,9890.0
2019-01-18 10:05:00,134.11,134.33,134.09,134.2,5369.0,114.8827,115.0711,114.8655,114.9598,5369.0
2019-01-18 10:10:00,134.29,134.73,134.25,134.62,17592.0,115.0369,115.4138,115.0026,115.3195,17592.0
2019-01-18 10:15:00,134.67,135.28,134.63,134.96,18048.0,115.3624,115.8849,115.3281,115.6108,18048.0
2019-01-18 10:20:00,135.01,135.04,134.56,134.81,5168.0,115.6536,115.6793,115.2681,115.4823,5168.0
2019-01-18 10:25:00,134.81,134.84,134.46,134.65,5785.0,115.4823,115.508,115.1825,115.3452,5785.0
2019-01-18 10:30:00,134.68,134.85,134.57,134.62,4884.0,115.3709,115.5166,115.2767,115.3195,4884.0
2019-01-18 10:35:00,134.6,134.78,134.51,134.69,9556.0,115.3024,115.4566,115.2253,115.3795,9556.0
2019-01-18 10:40:00,134.64,135.14,134.63,134.97,6880.0,115.3367,115.765,115.3281,115.6194,6880.0
2019-01-18 10:45:00,134.94,135.09,134.9,134.9,4008.0,115.5937,115.7222,115.5594,115.5594,4008.0
2019-01-18 10:50:00,134.98,135.24,134.98,135.24,7654.0,115.6279,115.8507,115.6279,115.8507,7654.0
2019-01-18 10:55:00,135.29,135.36,135.19,135.36,7082.0,115.8935,115.9534,115.8078,115.9534,7082.0
2019-01-18 11:00:00,135.36,135.72,135.35,135.67,11134.0,115.9534,116.2618,115.9449,116.219,11134.0
2019-01-18 11:05:00,135.71,135.83,135.67,135.73,14349.0,116.2533,116.3561,116.219,116.2704,14349.0
2019-01-18 11:10:00,135.78,135.91,135.74,135.76,14629.0,116.3132,116.4246,116.279,116.2961,14629.0
2019-01-18 11:15:00,135.74,135.85,135.68,135.77,12223.0,116.279,116.3732,116.2276,116.3047,12223.0
2019-01-18 11:20:00,135.74,136.26,135.74,136.25,17522.0,116.279,116.7244,116.279,116.7158,17522.0
2019-01-18 11:25:00,136.22,136.26,135.99,136.25,28417.0,116.6902,116.7244,116.4931,116.7158,28417.0
2019-01-18 11:30:00,136.21,136.39,136.08,136.39,26323.0,116.6816,116.8358,116.5702,116.8358,26323.0
2019-01-18 11:35:00,136.35,136.57,136.27,136.56,8743.0,116.8015,116.99,116.733,116.9814,8743.0
2019-01-18 11:40:00,136.57,136.67,136.52,136.56,14926.0,116.99,117.0756,116.9471,116.9814,14926.0
2019-01-18 11:45:00,136.56,136.72,136.54,136.57,12571.0,116.9814,117.1185,116.9643,116.99,12571.0
2019-01-18 11:50:00,136.55,136.71,136.43,136.48,17971.0,116.9728,117.1099,116.87,116.9129,17971.0
2019-01-18 11:55:00,136.48,136.6,136.41,136.53,14014.0,116.9129,117.0157,116.8529,116.9557,14014.0
2019-01-18 12:00:00,136.56,136.8,136.56,136.66,15783.0,116.9814,117.187,116.9814,117.0671,15783.0
2019-01-18 12:05:00,136.7,136.92,136.7,136.92,20412.0,117.1013,117.2898,117.1013,117.2898,20412.0
2019-01-18 12:10:00,136.91,137.28,136.86,137.27,12638.0,117.2812,117.5982,117.2384,117.5896,12638.0
2019-01-18 12:15:00,137.26,137.36,137.09,137.2,8051.0,117.581,117.6667,117.4354,117.5296,8051.0
2019-01-18 12:20:00,137.17,137.25,137.09,137.23,11410.0,117.5039,117.5725,117.4354,117.5553,11410.0
2019-01-18 12:25:00,137.25,137.41,137.23,137.39,11334.0,117.5725,117.7095,117.5553,117.6924,11334.0
2019-01-18 12:30:00,137.36,137.36,137.03,137.03,13072.0,117.6667,117.6667,117.384,117.384,13072.0
2019-01-18 12:35:00,137.02,137.07,136.89,136.9,12657.0,117.3755,117.4183,117.2641,117.2727,12657.0
2019-01-18 12:40:00,136.94,137.41,136.94,137.41,18811.0,117.3069,117.7095,117.3069,117.7095,18811.0
2019-01-18 12:45:00,137.39,137.39,137.02,137.14,12752.0,117.6924,117.6924,117.3755,117.4783,12752.0
2019-01-18 12:50:00,137.13,137.19,137.0,137.19,12582.0,117.4697,117.5211,117.3583,117.5211,12582.0
2019-01-18 12:55:00,137.18,137.39,137.13,137.39,8715.0,117.5125,117.6924,117.4697,117.6924,8715.0
2019-01-18 13:00:00,137.35,137.5,137.35,137.45,13229.0,117.6581,117.7866,117.6581,117.7438,13229.0
2019-01-18 13:05:00,137.39,137.44,137.24,137.3,10407.0,117.6924,117.7352,117.5639,117.6153,10407.0
2019-01-18 13:10:00,137.28,137.38,137.21,137.35,7851.0,117.5982,117.6838,117.5382,117.6581,7851.0
2019-01-18 13:15:00,137.32,137.35,137.09,137.14,12700.0,117.6324,117.6581,117.4354,117.4783,12700.0
2019-01-18 13:20:00,137.18,137.18,136.91,136.92,15671.0,117.5125,117.5125,117.2812,117.2898,15671.0
2019-01-18 13:25:00,136.92,136.96,136.76,136.8,8758.0,117.2898,117.3241,117.1527,117.187,8758.0
2019-01-18 13:30:00,136.83,136.9,136.47,136.53,9336.0,117.2127,117.2727,116.9043,116.9557,9336.0
2019-01-18 13:35:00,136.51,136.53,136.36,136.45,11722.0,116.9386,116.9557,116.8101,116.8872,11722.0
2019-01-18 13:40:00,136.36,136.56,136.34,136.52,7335.0,116.8101,116.9814,116.7929,116.9471,7335.0
2019-01-18 13:45:00,136.5,136.62,136.39,136.59,10082.0,116.93,117.0328,116.8358,117.0071,10082.0
2019-01-18 13:50:00,136.57,136.62,136.54,136.62,3900.0,116.99,117.0328,116.9643,117.0328,3900.0
2019-01-18 13:55:00,136.59,136.71,136.54,136.71,4330.0,117.0071,117.1099,116.9643,117.1099,4330.0
2019-01-18 14:00:00,136.7,136.73,136.61,136.71,6857.0,117.1013,117.127,117.0242,117.1099,6857.0
2019-01-18 14:05:00,136.71,136.8,136.55,136.8,5700.0,117.1099,117.187,116.9728,117.187,5700.0
2019-01-18 14:10:00,136.78,136.8,136.57,136.65,6274.0,117.1699,117.187,116.99,117.0585,6274.0
2019-01-18 14:15:00,136.65,136.69,136.5,136.55,7869.0,117.0585,117.0928,116.93,116.9728,7869.0
2019-01-18 14:20:00,136.5,136.63,136.45,136.54,6519.0,116.93,117.0414,116.8872,116.9643,6519.0
2019-01-18 14:25:00,136.51,136.51,136.3,136.46,13036.0,116.9386,116.9386,116.7587,116.8957,13036.0
2019-01-18 14:30:00,136.43,136.48,136.22,136.27,12534.0,116.87,116.9129,116.6902,116.733,12534.0
2019-01-18 14:35:00,136.25,136.25,136.1,136.11,5653.0,116.7158,116.7158,116.5874,116.5959,5653.0
2019-01-18 14:40:00,136.11,136.21,136.03,136.09,5558.0,116.5959,116.6816,116.5274,116.5788,5558.0
2019-01-18 14:45:00,136.1,136.27,136.04,136.19,7755.0,116.5874,116.733,116.536,116.6645,7755.0
2019-01-18 14:50:00,136.23,136.24,136.1,136.18,8496.0,116.6987,116.7073,116.5874,116.6559,8496.0
2019-01-18 14:55:00,136.21,136.3,136.14,136.14,8538.0,116.6816,116.7587,116.6216,116.6216,8538.0
2019-01-18 15:00:00,136.15,136.15,135.9,135.94,8860.0,116.6302,116.6302,116.416,116.4503,8860.0
2019-01-18 15:05:00,135.94,135.97,135.83,135.88,9347.0,116.4503,116.476,116.3561,116.3989,9347.0
2019-01-18 15:10:00,135.83,136.08,135.83,136.08,8864.0,116.3561,116.5702,116.3561,116.5702,8864.0
2019-01-18 15:15:00,136.13,136.16,136.03,136.13,6105.0,116.6131,116.6388,116.5274,116.6131,6105.0
2019-01-18 15:20:00,136.16,136.19,136.03,136.08,4745.0,116.6388,116.6645,116.5274,116.5702,4745.0
2019-01-18 15:25:00,136.04,136.17,136.02,136.14,8191.0,116.536,116.6473,116.5188,116.6216,8191.0
2019-01-18 15:30:00,136.17,136.35,136.17,136.29,15741.0,116.6473,116.8015,116.6473,116.7501,15741.0
2019-01-18 15:35:00,136.29,136.45,136.29,136.43,18555.0,116.7501,116.8872,116.7501,116.87,18555.0
2019-01-18 15:40:00,136.45,136.46,136.33,136.36,21575.0,116.8872,116.8957,116.7844,116.8101,21575.0
2019-01-18 15:45:00,136.45,136.51,136.34,136.43,27083.0,116.8872,116.9386,116.7929,116.87,27083.0
2019-01-18 15:50:00,136.42,136.43,136.15,136.3,32938.0,116.8615,116.87,116.6302,116.7587,32938.0
2019-01-18 15:55:00,136.31,136.76,136.25,136.65,80530.0,116.7672,117.1527,116.7158,117.0585,80530.0
2019-01-22 09:30:00,134.98,135.67,134.25,134.74,50595.0,115.6279,116.219,115.0026,115.4223,50595.0
2019-01-22 09:35:00,134.74,134.74,133.65,133.94,21798.0,115.4223,115.4223,114.4886,114.737,21798.0
2019-01-22 09:40:00,133.93,134.35,133.85,133.99,12119.0,114.7285,115.0883,114.6599,114.7799,12119.0
2019-01-22 09:45:00,133.91,134.0,133.34,133.49,17837.0,114.7113,114.7884,114.2231,114.3516,17837.0
2019-01-22 09:50:00,133.29,133.35,133.1,133.24,9697.0,114.1802,114.2316,114.0175,114.1374,9697.0
2019-01-22 09:55:00,133.24,133.59,132.98,133.41,29354.0,114.1374,114.4372,113.9147,114.283,29354.0
2019-01-22 10:00:00,133.36,133.46,133.14,133.3,11174.0,114.2402,114.3259,114.0517,114.1888,11174.0
2019-01-22 10:05:00,133.32,133.39,132.8,132.85,31329.0,114.2059,114.2659,113.7605,113.8033,31329.0
2019-01-22 10:10:00,132.89,133.23,132.76,133.17,11725.0,113.8376,114.1288,113.7262,114.0774,11725.0
2019-01-22 10:15:00,133.04,133.18,132.97,133.12,16128.0,113.9661,114.086,113.9061,114.0346,16128.0
2019-01-22 10:20:00,133.09,133.36,133.04,133.32,6875.0,114.0089,114.2402,113.9661,114.2059,6875.0
2019-01-22 10:25:00,133.32,133.44,133.18,133.27,7719.0,114.2059,114.3087,114.086,114.1631,7719.0
2019-01-22 10:30:00,133.37,133.42,133.19,133.37,7905.0,114.2488,114.2916,114.0946,114.2488,7905.0
2019-01-22 10:35:00,133.37,133.42,133.24,133.3,8839.0,114.2488,114.2916,114.1374,114.1888,8839.0
2019-01-22 10:40:00,133.12,133.21,133.0,133.08,11163.0,114.0346,114.1117,113.9318,114.0003,11163.0
2019-01-22 10:45:00,133.1,133.19,132.96,133.06,4409.0,114.0175,114.0946,113.8975,113.9832,4409.0
2019-01-22 10:50:00,133.1,133.11,132.81,132.84,17210.0,114.0175,114.026,113.769,113.7947,17210.0
2019-01-22 10:55:00,132.86,132.98,132.6,132.6,11572.0,113.8119,113.9147,113.5891,113.5891,11572.0
2019-01-22 11:00:00,132.65,132.8,132.6,132.8,10630.0,113.632,113.7605,113.5891,113.7605,10630.0
2019-01-22 11:05:00,132.86,132.87,132.67,132.74,6925.0,113.8119,113.8204,113.6491,113.7091,6925.0
2019-01-22 11:10:00,132.75,132.96,132.67,132.9,8252.0,113.7176,113.8975,113.6491,113.8461,8252.0
2019-01-22 11:15:00,132.87,133.04,132.84,133.0,4714.0,113.8204,113.9661,113.7947,113.9318,4714.0
2019-01-22 11:20:00,133.0,133.14,132.98,133.02,11068.0,113.9318,114.0517,113.9147,113.9489,11068.0
2019-01-22 11:25:00,133.07,133.08,132.94,133.0,8843.0,113.9918,114.0003,113.8804,113.9318,8843.0
2019-01-22 11:30:00,133.01,133.18,132.94,132.98,16349.0,113.9404,114.086,113.8804,113.9147,16349.0
2019-01-22 11:35:00,132.99,133.02,132.86,132.91,5741.0,113.9232,113.9489,113.8119,113.8547,5741.0
2019-01-22 11:40:00,132.87,132.87,132.32,132.33,25469.0,113.8204,113.8204,113.3493,113.3579,25469.0
2019-01-22 11:45:00,132.39,132.57,132.33,132.5,10319.0,113.4093,113.5635,113.3579,113.5035,10319.0
2019-01-22 11:50:00,132.48,132.57,132.3,132.34,4677.0,113.4864,113.5635,113.3322,113.3664,4677.0
2019-01-22 11:55:00,132.28,132.33,132.12,132.22,6400.0,113.315,113.3579,113.178,113.2636,6400.0
2019-01-22 12:00:00,132.26,132.49,132.22,132.43,11799.0,113.2979,113.4949,113.2636,113.4435,11799.0
2019-01-22 12:05:00,132.42,132.6,132.34,132.49,16696.0,113.435,113.5891,113.3664,113.4949,16696.0
2019-01-22 12:10:00,132.5,132.52,132.38,132.49,6330.0,113.5035,113.5206,113.4007,113.4949,6330.0
2019-01-22 12:15:00,132.51,132.55,132.36,132.36,6233.0,113.5121,113.5463,113.3836,113.3836,6233.0
2019-01-22 12:20:00,132.44,132.56,132.42,132.51,6808.0,113.4521,113.5549,113.435,113.5121,6808.0
2019-01-22 12:25:00,132.48,132.5,132.36,132.46,6399.0,113.4864,113.5035,113.3836,113.4692,6399.0
2019-01-22 12:30:00,132.46,132.51,132.42,132.47,6938.0,113.4692,113.5121,113.435,113.4778,6938.0
2019-01-22 12:35:00,132.49,132.61,132.43,132.46,13692.0,113.4949,113.5977,113.4435,113.4692,13692.0
2019-01-22 12:40:00,132.46,132.46,132.34,132.38,6981.0,113.4692,113.4692,113.3664,113.4007,6981.0
2019-01-22 12:45:00,132.43,132.43,132.3,132.34,6064.0,113.4435,113.4435,113.3322,113.3664,6064.0
2019-01-22 12:50:00,132.34,132.41,132.31,132.34,2493.0,113.3664,113.4264,113.3407,113.3664,2493.0
2019-01-22 12:55:00,132.37,132.4,132.2,132.2,5214.0,113.3921,113.4178,113.2465,113.2465,5214.0
2019-01-22 13:00:00,132.19,132.19,131.91,131.97,9373.0,113.2379,113.2379,112.9981,113.0495,9373.0
2019-01-22 13:05:00,131.92,131.97,131.84,131.85,5735.0,113.0066,113.0495,112.9381,112.9467,5735.0
2019-01-22 13:10:00,131.84,131.84,131.56,131.64,17552.0,112.9381,112.9381,112.6983,112.7668,17552.0
2019-01-22 13:15:00,131.59,131.73,131.47,131.58,9633.0,112.724,112.8439,112.6212,112.7154,9633.0
2019-01-22 13:20:00,131.53,132.07,131.52,131.94,13120.0,112.6726,113.1351,112.664,113.0238,13120.0
2019-01-22 13:25:00,131.99,132.01,131.77,131.79,18819.0,113.0666,113.0837,112.8781,112.8953,18819.0
2019-01-22 13:30:00,131.85,131.96,131.68,131.85,30351.0,112.9467,113.0409,112.8011,112.9467,30351.0
2019-01-22 13:35:00,131.89,132.1,131.83,132.03,7938.0,112.9809,113.1608,112.9295,113.1009,7938.0
2019-01-22 13:40:00,132.05,132.09,131.86,131.93,8722.0,113.118,113.1523,112.9552,113.0152,8722.0
2019-01-22 13:45:00,131.86,132.07,131.79,132.06,6006.0,112.9552,113.1351,112.8953,113.1266,6006.0
2019-01-22 13:50:00,132.08,132.17,131.99,132.08,7889.0,113.1437,113.2208,113.0666,113.1437,7889.0
2019-01-22 13:55:00,132.19,132.32,132.12,132.13,5123.0,113.2379,113.3493,113.178,113.1865,5123.0
2019-01-22 14:00:00,132.14,132.15,131.97,131.99,6434.0,113.1951,113.2037,113.0495,113.0666,6434.0
2019-01-22 14:05:00,131.98,132.2,131.97,132.06,7578.0,113.058,113.2465,113.0495,113.1266,7578.0
2019-01-22 14:10:00,132.11,132.22,131.99,132.0,7002.0,113.1694,113.2636,113.0666,113.0752,7002.0
2019-01-22 14:15:00,132.02,132.67,132.02,132.49,13966.0,113.0923,113.6491,113.0923,113.4949,13966.0
2019-01-22 14:20:00,132.53,132.53,132.09,132.09,5139.0,113.5292,113.5292,113.1523,113.1523,5139.0
2019-01-22 14:25:00,132.07,132.22,132.07,132.12,2420.0,113.1351,113.2636,113.1351,113.178,2420.0
2019-01-22 14:30:00,132.1,132.2,132.07,132.07,4954.0,113.1608,113.2465,113.1351,113.1351,4954.0
2019-01-22 14:35:00,132.11,132.14,131.83,131.85,20106.0,113.1694,113.1951,112.9295,112.9467,20106.0
2019-01-22 14:40:00,131.86,131.91,131.42,131.48,31189.0,112.9552,112.9981,112.5783,112.6297,31189.0
2019-01-22 14:45:00,131.48,131.65,131.42,131.45,9809.0,112.6297,112.7754,112.5783,112.604,9809.0
2019-01-22 14:50:00,131.49,131.6,131.39,131.57,8214.0,112.6383,112.7325,112.5526,112.7068,8214.0
2019-01-22 14:55:00,131.54,131.61,131.46,131.61,14954.0,112.6811,112.7411,112.6126,112.7411,14954.0
2019-01-22 15:00:00,131.57,131.6,131.33,131.41,35440.0,112.7068,112.7325,112.5012,112.5698,35440.0
2019-01-22 15:05:00,131.45,131.51,131.28,131.39,8862.0,112.604,112.6554,112.4584,112.5526,8862.0
2019-01-22 15:10:00,131.48,131.59,131.38,131.51,4708.0,112.6297,112.724,112.5441,112.6554,4708.0
2019-01-22 15:15:00,131.55,131.59,131.48,131.59,20730.0,112.6897,112.724,112.6297,112.724,20730.0
2019-01-22 15:20:00,131.65,131.76,131.55,131.67,19241.0,112.7754,112.8696,112.6897,112.7925,19241.0
2019-01-22 15:25:00,131.67,131.68,131.54,131.59,13571.0,112.7925,112.8011,112.6811,112.724,13571.0
2019-01-22 15:30:00,131.6,131.65,131.41,131.41,19734.0,112.7325,112.7754,112.5698,112.5698,19734.0
2019-01-22 15:35:00,131.43,132.0,131.25,132.0,18957.0,112.5869,113.0752,112.4327,113.0752,18957.0
2019-01-22 15:40:00,131.95,132.11,131.68,131.68,13633.0,113.0323,113.1694,112.8011,112.8011,13633.0
2019-01-22 15:45:00,131.67,131.69,131.39,131.46,47939.0,112.7925,112.8096,112.5526,112.6126,47939.0
2019-01-22 15:50:00,131.48,131.55,131.3,131.31,29213.0,112.6297,112.6897,112.4755,112.4841,29213.0
2019-01-22 15:55:00,131.32,132.17,131.3,132.17,84255.0,112.4927,113.2208,112.4755,113.2208,84255.0
2019-01-23 09:30:00,132.69,133.25,132.69,132.84,13698.0,113.6662,114.146,113.6662,113.7947,13698.0
2019-01-23 09:35:00,132.96,133.11,132.78,133.08,3500.0,113.8975,114.026,113.7433,114.0003,3500.0
2019-01-23 09:40:00,132.98,133.14,132.82,132.82,4100.0,113.9147,114.0517,113.7776,113.7776,4100.0
2019-01-23 09:45:00,132.92,133.2,132.79,132.98,7359.0,113.8633,114.1031,113.7519,113.9147,7359.0
2019-01-23 09:50:00,133.02,133.11,132.75,132.91,10223.0,113.9489,114.026,113.7176,113.8547,10223.0
2019-01-23 09:55:00,132.78,132.79,132.56,132.56,2341.0,113.7433,113.7519,113.5549,113.5549,2341.0
2019-01-23 10:00:00,132.61,132.96,132.44,132.85,8667.0,113.5977,113.8975,113.4521,113.8033,8667.0
2019-01-23 10:05:00,132.89,132.89,132.55,132.55,4974.0,113.8376,113.8376,113.5463,113.5463,4974.0
2019-01-23 10:10:00,132.56,132.74,132.54,132.65,3136.0,113.5549,113.7091,113.5378,113.632,3136.0
2019-01-23 10:15:00,132.65,132.65,132.29,132.29,4026.0,113.632,113.632,113.3236,113.3236,4026.0
2019-01-23 10:20:00,132.21,132.52,132.16,132.52,7993.0,113.2551,113.5206,113.2122,113.5206,7993.0
2019-01-23 10:25:00,132.52,132.54,132.24,132.34,16688.0,113.5206,113.5378,113.2808,113.3664,16688.0
2019-01-23 10:30:00,132.36,132.44,132.23,132.44,4733.0,113.3836,113.4521,113.2722,113.4521,4733.0
2019-01-23 10:35:00,132.45,132.46,132.26,132.28,2947.0,113.4607,113.4692,113.2979,113.315,2947.0
2019-01-23 10:40:00,132.2,132.2,131.92,131.92,5311.0,113.2465,113.2465,113.0066,113.0066,5311.0
2019-01-23 10:45:00,131.92,132.01,131.78,131.9,12805.0,113.0066,113.0837,112.8867,112.9895,12805.0
2019-01-23 10:50:00,131.86,131.91,131.6,131.6,5203.0,112.9552,112.9981,112.7325,112.7325,5203.0
2019-01-23 10:55:00,131.6,131.73,131.5,131.65,5962.0,112.7325,112.8439,112.6469,112.7754,5962.0
2019-01-23 11:00:00,131.69,131.9,131.67,131.88,20684.0,112.8096,112.9895,112.7925,112.9724,20684.0
2019-01-23 11:05:00,131.95,132.12,131.94,132.06,4955.0,113.0323,113.178,113.0238,113.1266,4955.0
2019-01-23 11:10:00,132.09,132.19,131.91,131.92,9802.0,113.1523,113.2379,112.9981,113.0066,9802.0
2019-01-23 11:15:00,131.87,131.91,131.46,131.52,6369.0,112.9638,112.9981,112.6126,112.664,6369.0
2019-01-23 11:20:00,131.47,131.52,131.21,131.27,6300.0,112.6212,112.664,112.3984,112.4498,6300.0
2019-01-23 11:25:00,131.27,131.42,131.13,131.39,7969.0,112.4498,112.5783,112.3299,112.5526,7969.0
2019-01-23 11:30:00,131.38,131.52,131.28,131.5,3329.0,112.5441,112.664,112.4584,112.6469,3329.0
2019-01-23 11:35:00,131.59,131.59,131.47,131.59,4918.0,112.724,112.724,112.6212,112.724,4918.0
2019-01-23 11:40:00,131.56,131.56,131.29,131.29,3637.0,112.6983,112.6983,112.467,112.467,3637.0
2019-01-23 11:45:00,131.37,131.37,130.92,130.94,3682.0,112.5355,112.5355,112.15,112.1671,3682.0
2019-01-23 11:50:00,130.93,131.01,130.75,130.77,4745.0,112.1586,112.2271,112.0044,112.0215,4745.0
2019-01-23 11:55:00,130.75,130.8,130.59,130.7,16159.0,112.0044,112.0472,111.8673,111.9616,16159.0
2019-01-23 12:00:00,130.72,130.77,130.55,130.65,36396.0,111.9787,112.0215,111.8331,111.9187,36396.0
2019-01-23 12:05:00,130.57,130.69,130.24,130.31,15796.0,111.8502,111.953,111.5675,111.6275,15796.0
2019-01-23 12:10:00,130.3,130.47,130.28,130.34,10440.0,111.6189,111.7645,111.6018,111.6532,10440.0
2019-01-23 12:15:00,130.37,130.37,130.07,130.1,5655.0,111.6789,111.6789,111.4219,111.4476,5655.0
2019-01-23 12:20:00,130.14,130.39,130.06,130.33,11908.0,111.4818,111.696,111.4133,111.6446,11908.0
2019-01-23 12:25:00,130.39,130.48,130.26,130.33,32743.0,111.696,111.7731,111.5846,111.6446,32743.0
2019-01-23 12:30:00,130.31,130.5,130.15,130.21,18632.0,111.6275,111.7902,111.4904,111.5418,18632.0
2019-01-23 12:35:00,130.22,130.34,130.18,130.22,11747.0,111.5504,111.6532,111.5161,111.5504,11747.0
2019-01-23 12:40:00,130.18,130.28,130.13,130.26,8383.0,111.5161,111.6018,111.4733,111.5846,8383.0
2019-01-23 12:45:00,130.29,130.44,130.22,130.41,11978.0,111.6103,111.7388,111.5504,111.7131,11978.0
2019-01-23 12:50:00,130.4,130.61,130.34,130.55,6687.0,111.7046,111.8845,111.6532,111.8331,6687.0
2019-01-23 12:55:00,130.5,130.55,130.42,130.42,6397.0,111.7902,111.8331,111.7217,111.7217,6397.0
2019-01-23 13:00:00,130.45,130.46,130.24,130.25,7666.0,111.7474,111.756,111.5675,111.5761,7666.0
2019-01-23 13:05:00,130.24,130.53,130.17,130.53,5538.0,111.5675,111.8159,111.5075,111.8159,5538.0
2019-01-23 13:10:00,130.55,130.55,130.43,130.43,5686.0,111.8331,111.8331,111.7303,111.7303,5686.0
2019-01-23 13:15:00,130.49,130.8,130.49,130.66,15568.0,111.7817,112.0472,111.7817,111.9273,15568.0
2019-01-23 13:20:00,130.67,130.72,130.59,130.63,2232.0,111.9359,111.9787,111.8673,111.9016,2232.0
2019-01-23 13:25:00,130.64,130.67,130.46,130.47,4220.0,111.9102,111.9359,111.756,111.7645,4220.0
2019-01-23 13:30:00,130.48,130.75,130.45,130.62,8561.0,111.7731,112.0044,111.7474,111.893,8561.0
2019-01-23 13:35:00,130.66,130.81,130.64,130.73,6517.0,111.9273,112.0558,111.9102,111.9873,6517.0
2019-01-23 13:40:00,130.74,130.85,130.63,130.8,5374.0,111.9958,112.09,111.9016,112.0472,5374.0
2019-01-23 13:45:00,130.81,130.85,130.69,130.69,5672.0,112.0558,112.09,111.953,111.953,5672.0
2019-01-23 13:50:00,130.69,130.78,130.57,130.65,6903.0,111.953,112.0301,111.8502,111.9187,6903.0
2019-01-23 13:55:00,130.68,130.77,130.6,130.73,7060.0,111.9444,112.0215,111.8759,111.9873,7060.0
2019-01-23 14:00:00,130.76,131.13,130.76,131.1,4664.0,112.013,112.3299,112.013,112.3042,4664.0
2019-01-23 14:05:00,131.1,131.1,130.96,130.96,6457.0,112.3042,112.3042,112.1843,112.1843,6457.0
2019-01-23 14:10:00,130.98,131.06,130.97,131.01,6698.0,112.2014,112.2699,112.1928,112.2271,6698.0
2019-01-23 14:15:00,130.97,131.0,130.7,130.75,4503.0,112.1928,112.2185,111.9616,112.0044,4503.0
2019-01-23 14:20:00,130.76,131.07,130.76,131.06,5362.0,112.013,112.2785,112.013,112.2699,5362.0
2019-01-23 14:25:00,131.06,131.14,130.96,131.08,7180.0,112.2699,112.3385,112.1843,112.2871,7180.0
2019-01-23 14:30:00,131.11,131.11,130.78,131.08,16790.0,112.3128,112.3128,112.0301,112.2871,16790.0
2019-01-23 14:35:00,131.09,131.16,130.89,130.89,5849.0,112.2956,112.3556,112.1243,112.1243,5849.0
2019-01-23 14:40:00,130.88,130.9,130.74,130.78,5696.0,112.1157,112.1329,111.9958,112.0301,5696.0
2019-01-23 14:45:00,130.76,130.76,130.55,130.6,19974.0,112.013,112.013,111.8331,111.8759,19974.0
2019-01-23 14:50:00,130.59,130.7,130.54,130.56,24161.0,111.8673,111.9616,111.8245,111.8416,24161.0
2019-01-23 14:55:00,130.56,130.56,130.42,130.47,11628.0,111.8416,111.8416,111.7217,111.7645,11628.0
2019-01-23 15:00:00,130.47,130.71,130.47,130.65,17694.0,111.7645,111.9701,111.7645,111.9187,17694.0
2019-01-23 15:05:00,130.63,130.77,130.53,130.6,8877.0,111.9016,112.0215,111.8159,111.8759,8877.0
2019-01-23 15:10:00,130.61,130.87,130.56,130.81,7909.0,111.8845,112.1072,111.8416,112.0558,7909.0
2019-01-23 15:15:00,130.81,131.2,130.81,131.14,4891.0,112.0558,112.3899,112.0558,112.3385,4891.0
2019-01-23 15:20:00,131.15,131.32,131.04,131.05,8380.0,112.347,112.4927,112.2528,112.2614,8380.0
2019-01-23 15:25:00,131.02,131.23,131.01,131.17,7567.0,112.2357,112.4156,112.2271,112.3642,7567.0
2019-01-23 15:30:00,131.2,131.22,130.99,131.04,13143.0,112.3899,112.407,112.21,112.2528,13143.0
2019-01-23 15:35:00,131.05,131.09,130.93,130.96,11697.0,112.2614,112.2956,112.1586,112.1843,11697.0
2019-01-23 15:40:00,130.97,131.17,130.85,131.11,14851.0,112.1928,112.3642,112.09,112.3128,14851.0
2019-01-23 15:45:00,131.08,131.12,130.95,131.11,20760.0,112.2871,112.3213,112.1757,112.3128,20760.0
2019-01-23 15:50:00,131.1,131.1,130.93,130.98,19200.0,112.3042,112.3042,112.1586,112.2014,19200.0
2019-01-23 15:55:00,130.99,131.26,130.99,131.09,49712.0,112.21,112.4413,112.21,112.2956,49712.0
2019-01-24 09:30:00,131.31,131.44,130.86,130.86,10812.0,112.4841,112.5955,112.0986,112.0986,10812.0
2019-01-24 09:35:00,130.92,130.97,130.27,130.27,6300.0,112.15,112.1928,111.5932,111.5932,6300.0
2019-01-24 09:40:00,130.3,130.4,130.16,130.27,8685.0,111.6189,111.7046,111.499,111.5932,8685.0
2019-01-24 09:45:00,130.32,130.57,130.16,130.16,9715.0,111.636,111.8502,111.499,111.499,9715.0
2019-01-24 09:50:00,130.13,130.51,130.11,130.4,88645.0,111.4733,111.7988,111.4561,111.7046,88645.0
2019-01-24 09:55:00,130.39,130.56,130.09,130.38,27349.0,111.696,111.8416,111.439,111.6874,27349.0
2019-01-24 10:00:00,130.31,130.63,130.27,130.61,5281.0,111.6275,111.9016,111.5932,111.8845,5281.0
2019-01-24 10:05:00,130.63,130.89,130.61,130.88,6656.0,111.9016,112.1243,111.8845,112.1157,6656.0
2019-01-24 10:10:00,130.82,131.18,130.82,131.18,5345.0,112.0643,112.3727,112.0643,112.3727,5345.0
2019-01-24 10:15:00,131.2,131.4,131.04,131.08,8866.0,112.3899,112.5612,112.2528,112.2871,8866.0
2019-01-24 10:20:00,131.07,131.2,130.93,131.13,4614.0,112.2785,112.3899,112.1586,112.3299,4614.0
2019-01-24 10:25:00,131.09,131.42,131.03,131.42,6278.0,112.2956,112.5783,112.2442,112.5783,6278.0
2019-01-24 10:30:00,131.42,131.57,131.42,131.46,8917.0,112.5783,112.7068,112.5783,112.6126,8917.0
2019-01-24 10:35:00,131.5,131.81,131.34,131.81,4655.0,112.6469,112.9124,112.5098,112.9124,4655.0
2019-01-24 10:40:00,131.88,131.88,131.67,131.74,5136.0,112.9724,112.9724,112.7925,112.8524,5136.0
2019-01-24 10:45:00,131.75,131.82,131.56,131.56,2540.0,112.861,112.921,112.6983,112.6983,2540.0
2019-01-24 10:50:00,131.57,131.65,131.42,131.45,30619.0,112.7068,112.7754,112.5783,112.604,30619.0
2019-01-24 10:55:00,131.45,131.61,131.39,131.47,7229.0,112.604,112.7411,112.5526,112.6212,7229.0
2019-01-24 11:00:00,131.44,131.47,131.28,131.37,14775.0,112.5955,112.6212,112.4584,112.5355,14775.0
2019-01-24 11:05:00,131.4,131.63,131.39,131.52,7803.0,112.5612,112.7582,112.5526,112.664,7803.0
2019-01-24 11:10:00,131.57,131.6,131.23,131.23,5000.0,112.7068,112.7325,112.4156,112.4156,5000.0
2019-01-24 11:15:00,131.31,131.41,130.99,131.03,4824.0,112.4841,112.5698,112.21,112.2442,4824.0
2019-01-24 11:20:00,131.1,131.25,131.01,131.25,2211.0,112.3042,112.4327,112.2271,112.4327,2211.0
2019-01-24 11:25:00,131.19,131.32,131.1,131.1,6719.0,112.3813,112.4927,112.3042,112.3042,6719.0
2019-01-24 11:30:00,131.07,131.14,130.91,131.03,14913.0,112.2785,112.3385,112.1414,112.2442,14913.0
2019-01-24 11:35:00,130.99,131.23,130.95,131.15,8508.0,112.21,112.4156,112.1757,112.347,8508.0
2019-01-24 11:40:00,131.17,131.19,131.09,131.13,3514.0,112.3642,112.3813,112.2956,112.3299,3514.0
2019-01-24 11:45:00,131.14,131.3,131.11,131.3,14699.0,112.3385,112.4755,112.3128,112.4755,14699.0
2019-01-24 11:50:00,131.27,131.38,131.13,131.38,10895.0,112.4498,112.5441,112.3299,112.5441,10895.0
2019-01-24 11:55:00,131.4,131.55,131.3,131.46,3218.0,112.5612,112.6897,112.4755,112.6126,3218.0
2019-01-24 12:00:00,131.34,131.34,131.17,131.17,1803.0,112.5098,112.5098,112.3642,112.3642,1803.0
2019-01-24 12:05:00,131.18,131.27,131.14,131.17,1300.0,112.3727,112.4498,112.3385,112.3642,1300.0
2019-01-24 12:10:00,131.14,131.29,131.09,131.16,3715.0,112.3385,112.467,112.2956,112.3556,3715.0
2019-01-24 12:15:00,131.13,131.24,131.13,131.16,2653.0,112.3299,112.4241,112.3299,112.3556,2653.0
2019-01-24 12:20:00,131.16,131.31,131.13,131.31,7498.0,112.3556,112.4841,112.3299,112.4841,7498.0
2019-01-24 12:25:00,131.24,131.32,131.16,131.22,4351.0,112.4241,112.4927,112.3556,112.407,4351.0
2019-01-24 12:30:00,131.2,131.27,131.11,131.11,4235.0,112.3899,112.4498,112.3128,112.3128,4235.0
2019-01-24 12:35:00,131.11,131.32,131.02,131.29,12861.0,112.3128,112.4927,112.2357,112.467,12861.0
2019-01-24 12:40:00,131.3,131.3,131.23,131.27,5059.0,112.4755,112.4755,112.4156,112.4498,5059.0
2019-01-24 12:45:00,131.29,131.3,131.13,131.13,4282.0,112.467,112.4755,112.3299,112.3299,4282.0
2019-01-24 12:50:00,131.1,131.17,131.01,131.08,4700.0,112.3042,112.3642,112.2271,112.2871,4700.0
2019-01-24 12:55:00,131.1,131.19,131.1,131.19,1100.0,112.3042,112.3813,112.3042,112.3813,1100.0
2019-01-24 13:00:00,131.19,131.2,130.89,130.97,4713.0,112.3813,112.3899,112.1243,112.1928,4713.0
2019-01-24 13:05:00,130.97,131.0,130.75,130.75,15136.0,112.1928,112.2185,112.0044,112.0044,15136.0
2019-01-24 13:10:00,130.75,130.75,130.52,130.61,9495.0,112.0044,112.0044,111.8074,111.8845,9495.0
2019-01-24 13:15:00,130.61,130.66,130.46,130.66,4632.0,111.8845,111.9273,111.756,111.9273,4632.0
2019-01-24 13:20:00,130.7,130.71,130.47,130.47,7028.0,111.9616,111.9701,111.7645,111.7645,7028.0
2019-01-24 13:25:00,130.45,130.58,130.42,130.53,4584.0,111.7474,111.8588,111.7217,111.8159,4584.0
2019-01-24 13:30:00,130.55,130.66,130.46,130.66,2549.0,111.8331,111.9273,111.756,111.9273,2549.0
2019-01-24 13:35:00,130.67,130.7,130.55,130.65,7606.0,111.9359,111.9616,111.8331,111.9187,7606.0
2019-01-24 13:40:00,130.63,130.7,130.41,130.41,6147.0,111.9016,111.9616,111.7131,111.7131,6147.0
2019-01-24 13:45:00,130.43,130.66,130.38,130.65,3115.0,111.7303,111.9273,111.6874,111.9187,3115.0
2019-01-24 13:50:00,130.69,130.7,130.61,130.7,4314.0,111.953,111.9616,111.8845,111.9616,4314.0
2019-01-24 13:55:00,130.7,130.7,130.59,130.61,6520.0,111.9616,111.9616,111.8673,111.8845,6520.0
2019-01-24 14:00:00,130.61,130.69,130.48,130.61,9802.0,111.8845,111.953,111.7731,111.8845,9802.0
2019-01-24 14:05:00,130.63,130.73,130.59,130.59,26976.0,111.9016,111.9873,111.8673,111.8673,26976.0
2019-01-24 14:10:00,130.62,130.7,130.53,130.69,4688.0,111.893,111.9616,111.8159,111.953,4688.0
2019-01-24 14:15:00,130.67,130.72,130.64,130.67,2566.0,111.9359,111.9787,111.9102,111.9359,2566.0
2019-01-24 14:20:00,130.69,130.71,130.57,130.57,12021.0,111.953,111.9701,111.8502,111.8502,12021.0
2019-01-24 14:25:00,130.61,130.71,130.59,130.65,12655.0,111.8845,111.9701,111.8673,111.9187,12655.0
2019-01-24 14:30:00,130.62,130.67,130.54,130.63,8971.0,111.893,111.9359,111.8245,111.9016,8971.0
2019-01-24 14:35:00,130.6,130.78,130.59,130.74,25567.0,111.8759,112.0301,111.8673,111.9958,25567.0
2019-01-24 14:40:00,130.74,130.84,130.63,130.82,17374.0,111.9958,112.0815,111.9016,112.0643,17374.0
2019-01-24 14:45:00,130.84,130.88,130.76,130.78,8628.0,112.0815,112.1157,112.013,112.0301,8628.0
2019-01-24 14:50:00,130.79,130.84,130.76,130.84,3830.0,112.0386,112.0815,112.013,112.0815,3830.0
2019-01-24 14:55:00,130.84,130.91,130.77,130.88,13407.0,112.0815,112.1414,112.0215,112.1157,13407.0
2019-01-24 15:00:00,130.88,131.0,130.84,130.97,5033.0,112.1157,112.2185,112.0815,112.1928,5033.0
2019-01-24 15:05:00,130.99,131.03,130.96,130.99,4755.0,112.21,112.2442,112.1843,112.21,4755.0
2019-01-24 15:10:00,130.96,131.19,130.91,131.14,6483.0,112.1843,112.3813,112.1414,112.3385,6483.0
2019-01-24 15:15:00,131.13,131.16,131.07,131.07,12055.0,112.3299,112.3556,112.2785,112.2785,12055.0
2019-01-24 15:20:00,131.05,131.05,130.88,130.91,9113.0,112.2614,112.2614,112.1157,112.1414,9113.0
2019-01-24 15:25:00,130.91,130.97,130.8,130.85,7123.0,112.1414,112.1928,112.0472,112.09,7123.0
2019-01-24 15:30:00,130.87,130.87,130.66,130.69,7516.0,112.1072,112.1072,111.9273,111.953,7516.0
2019-01-24 15:35:00,130.73,130.76,130.58,130.58,8549.0,111.9873,112.013,111.8588,111.8588,8549.0
2019-01-24 15:40:00,130.57,130.6,130.46,130.53,11812.0,111.8502,111.8759,111.756,111.8159,11812.0
2019-01-24 15:45:00,130.56,130.73,130.54,130.68,21823.0,111.8416,111.9873,111.8245,111.9444,21823.0
2019-01-24 15:50:00,130.68,130.78,130.65,130.74,18703.0,111.9444,112.0301,111.9187,111.9958,18703.0
2019-01-24 15:55:00,130.75,130.98,130.75,130.9,66446.0,112.0044,112.2014,112.0044,112.1329,66446.0
2019-01-25 09:30:00,132.5,132.81,131.52,131.52,22853.0,113.5035,113.769,112.664,112.664,22853.0
2019-01-25 09:35:00,131.53,131.96,131.4,131.79,14540.0,112.6726,113.0409,112.5612,112.8953,14540.0
2019-01-25 09:40:00,131.76,131.88,131.68,131.82,8704.0,112.8696,112.9724,112.8011,112.921,8704.0
2019-01-25 09:45:00,131.83,132.59,131.75,132.59,22641.0,112.9295,113.5806,112.861,113.5806,22641.0
2019-01-25 09:50:00,132.53,132.73,132.53,132.53,9884.0,113.5292,113.7005,113.5292,113.5292,9884.0
2019-01-25 09:55:00,132.52,132.78,132.49,132.74,10259.0,113.5206,113.7433,113.4949,113.7091,10259.0
2019-01-25 10:00:00,132.9,133.18,132.89,133.18,13338.0,113.8461,114.086,113.8376,114.086,13338.0
2019-01-25 10:05:00,133.19,133.25,133.1,133.24,11050.0,114.0946,114.146,114.0175,114.1374,11050.0
2019-01-25 10:10:00,133.22,133.47,133.14,133.26,10241.0,114.1203,114.3344,114.0517,114.1545,10241.0
2019-01-25 10:15:00,133.24,133.37,133.23,133.33,6448.0,114.1374,114.2488,114.1288,114.2145,6448.0
2019-01-25 10:20:00,133.34,133.34,133.01,133.03,13389.0,114.2231,114.2231,113.9404,113.9575,13389.0
2019-01-25 10:25:00,133.05,133.24,133.04,133.17,7668.0,113.9746,114.1374,113.9661,114.0774,7668.0
2019-01-25 10:30:00,133.17,133.35,133.05,133.06,10823.0,114.0774,114.2316,113.9746,113.9832,10823.0
2019-01-25 10:35:00,133.06,133.35,133.01,133.28,8453.0,113.9832,114.2316,113.9404,114.1717,8453.0
2019-01-25 10:40:00,133.3,133.39,133.2,133.39,15811.0,114.1888,114.2659,114.1031,114.2659,15811.0
2019-01-25 10:45:00,133.44,133.52,133.35,133.46,9254.0,114.3087,114.3772,114.2316,114.3259,9254.0
2019-01-25 10:50:00,133.47,133.75,133.47,133.73,12823.0,114.3344,114.5743,114.3344,114.5571,12823.0
2019-01-25 10:55:00,133.71,133.83,133.66,133.79,13120.0,114.54,114.6428,114.4972,114.6085,13120.0
2019-01-25 11:00:00,133.81,133.91,133.64,133.7,16090.0,114.6257,114.7113,114.48,114.5314,16090.0
2019-01-25 11:05:00,133.69,133.72,133.56,133.61,9001.0,114.5229,114.5486,114.4115,114.4543,9001.0
2019-01-25 11:10:00,133.59,133.59,133.28,133.3,11142.0,114.4372,114.4372,114.1717,114.1888,11142.0
2019-01-25 11:15:00,133.31,133.4,133.24,133.26,7453.0,114.1974,114.2745,114.1374,114.1545,7453.0
2019-01-25 11:20:00,133.22,133.25,133.04,133.12,13759.0,114.1203,114.146,113.9661,114.0346,13759.0
2019-01-25 11:25:00,133.06,133.25,132.94,133.25,10073.0,113.9832,114.146,113.8804,114.146,10073.0
2019-01-25 11:30:00,133.22,133.46,133.21,133.45,9792.0,114.1203,114.3259,114.1117,114.3173,9792.0
2019-01-25 11:35:00,133.43,133.48,133.41,133.44,5485.0,114.3002,114.343,114.283,114.3087,5485.0
2019-01-25 11:40:00,133.47,133.56,133.46,133.47,5451.0,114.3344,114.4115,114.3259,114.3344,5451.0
2019-01-25 11:45:00,133.43,133.58,133.4,133.58,6729.0,114.3002,114.4286,114.2745,114.4286,6729.0
2019-01-25 11:50:00,133.56,133.62,133.44,133.48,16293.0,114.4115,114.4629,114.3087,114.343,16293.0
2019-01-25 11:55:00,133.48,133.49,133.38,133.43,5705.0,114.343,114.3516,114.2573,114.3002,5705.0
2019-01-25 12:00:00,133.4,133.61,133.29,133.52,13666.0,114.2745,114.4543,114.1802,114.3772,13666.0
2019-01-25 12:05:00,133.44,133.48,133.34,133.34,5792.0,114.3087,114.343,114.2231,114.2231,5792.0
2019-01-25 12:10:00,133.34,133.36,133.19,133.25,13156.0,114.2231,114.2402,114.0946,114.146,13156.0
2019-01-25 12:15:00,133.24,133.3,133.16,133.18,4625.0,114.1374,114.1888,114.0689,114.086,4625.0
2019-01-25 12:20:00,133.17,133.2,133.03,133.12,13600.0,114.0774,114.1031,113.9575,114.0346,13600.0
2019-01-25 12:25:00,133.14,133.58,133.12,133.48,7811.0,114.0517,114.4286,114.0346,114.343,7811.0
2019-01-25 12:30:00,133.53,133.53,133.23,133.25,8855.0,114.3858,114.3858,114.1288,114.146,8855.0
2019-01-25 12:35:00,133.22,133.39,133.2,133.39,7411.0,114.1203,114.2659,114.1031,114.2659,7411.0
2019-01-25 12:40:00,133.44,133.44,133.15,133.16,4500.0,114.3087,114.3087,114.0603,114.0689,4500.0
2019-01-25 12:45:00,133.14,133.17,132.76,132.8,7900.0,114.0517,114.0774,113.7262,113.7605,7900.0
2019-01-25 12:50:00,132.82,132.87,132.61,132.73,6324.0,113.7776,113.8204,113.5977,113.7005,6324.0
2019-01-25 12:55:00,132.85,133.07,132.8,133.06,6148.0,113.8033,113.9918,113.7605,113.9832,6148.0
2019-01-25 13:00:00,133.08,133.27,133.08,133.14,5674.0,114.0003,114.1631,114.0003,114.0517,5674.0
2019-01-25 13:05:00,133.02,133.14,133.02,133.1,3999.0,113.9489,114.0517,113.9489,114.0175,3999.0
2019-01-25 13:10:00,133.1,133.1,132.89,132.97,7895.0,114.0175,114.0175,113.8376,113.9061,7895.0
2019-01-25 13:15:00,132.99,133.29,132.98,133.05,14123.0,113.9232,114.1802,113.9147,113.9746,14123.0
2019-01-25 13:20:00,133.06,133.27,133.05,133.2,5500.0,113.9832,114.1631,113.9746,114.1031,5500.0
2019-01-25 13:25:00,133.21,133.27,133.06,133.15,5210.0,114.1117,114.1631,113.9832,114.0603,5210.0
2019-01-25 13:30:00,133.17,133.25,133.05,133.09,6301.0,114.0774,114.146,113.9746,114.0089,6301.0
2019-01-25 13:35:00,133.1,133.16,132.85,132.85,5837.0,114.0175,114.0689,113.8033,113.8033,5837.0
2019-01-25 13:40:00,132.85,132.96,132.85,132.95,4825.0,113.8033,113.8975,113.8033,113.889,4825.0
2019-01-25 13:45:00,132.93,132.99,132.9,132.94,5580.0,113.8718,113.9232,113.8461,113.8804,5580.0
2019-01-25 13:50:00,132.93,133.02,132.93,133.02,4800.0,113.8718,113.9489,113.8718,113.9489,4800.0
2019-01-25 13:55:00,133.04,133.04,132.89,132.93,5810.0,113.9661,113.9661,113.8376,113.8718,5810.0
2019-01-25 14:00:00,132.98,132.98,132.76,132.86,5632.0,113.9147,113.9147,113.7262,113.8119,5632.0
2019-01-25 14:05:00,132.88,133.26,132.87,133.24,5403.0,113.829,114.1545,113.8204,114.1374,5403.0
2019-01-25 14:10:00,133.21,133.22,133.07,133.18,9384.0,114.1117,114.1203,113.9918,114.086,9384.0
2019-01-25 14:15:00,133.2,133.22,132.99,133.1,5771.0,114.1031,114.1203,113.9232,114.0175,5771.0
2019-01-25 14:20:00,133.12,133.12,132.8,132.98,7261.0,114.0346,114.0346,113.7605,113.9147,7261.0
2019-01-25 14:25:00,132.93,132.96,132.72,132.79,7870.0,113.8718,113.8975,113.6919,113.7519,7870.0
2019-01-25 14:30:00,132.83,132.87,132.68,132.78,5394.0,113.7862,113.8204,113.6577,113.7433,5394.0
2019-01-25 14:35:00,132.78,132.94,132.74,132.92,7363.0,113.7433,113.8804,113.7091,113.8633,7363.0
2019-01-25 14:40:00,132.93,133.15,132.85,133.15,14004.0,113.8718,114.0603,113.8033,114.0603,14004.0
2019-01-25 14:45:00,133.15,133.19,133.09,133.17,8546.0,114.0603,114.0946,114.0089,114.0774,8546.0
2019-01-25 14:50:00,133.08,133.25,133.06,133.18,6500.0,114.0003,114.146,113.9832,114.086,6500.0
2019-01-25 14:55:00,133.19,133.34,133.15,133.26,9932.0,114.0946,114.2231,114.0603,114.1545,9932.0
2019-01-25 15:00:00,133.22,133.3,133.15,133.21,8153.0,114.1203,114.1888,114.0603,114.1117,8153.0
2019-01-25 15:05:00,133.22,133.26,133.18,133.22,7905.0,114.1203,114.1545,114.086,114.1203,7905.0
2019-01-25 15:10:00,133.24,133.28,133.11,133.13,4655.0,114.1374,114.1717,114.026,114.0432,4655.0
2019-01-25 15:15:00,133.12,133.27,133.11,133.25,9665.0,114.0346,114.1631,114.026,114.146,9665.0
2019-01-25 15:20:00,133.24,133.36,133.17,133.22,9014.0,114.1374,114.2402,114.0774,114.1203,9014.0
2019-01-25 15:25:00,133.24,133.27,133.03,133.08,9369.0,114.1374,114.1631,113.9575,114.0003,9369.0
2019-01-25 15:30:00,133.1,133.12,132.88,133.03,19866.0,114.0175,114.0346,113.829,113.9575,19866.0
2019-01-25 15:35:00,133.03,133.09,132.92,133.02,18918.0,113.9575,114.0089,113.8633,113.9489,18918.0
2019-01-25 15:40:00,133.01,133.18,132.91,133.1,16553.0,113.9404,114.086,113.8547,114.0175,16553.0
2019-01-25 15:45:00,133.1,133.19,133.08,133.15,21549.0,114.0175,114.0946,114.0003,114.0603,21549.0
2019-01-25 15:50:00,133.14,133.17,133.01,133.03,28140.0,114.0517,114.0774,113.9404,113.9575,28140.0
2019-01-25 15:55:00,133.04,133.26,133.03,133.25,78486.0,113.9661,114.1545,113.9575,114.146,78486.0
2019-01-28 09:30:00,131.66,131.66,130.99,131.01,24629.0,112.7839,112.7839,112.21,112.2271,24629.0
2019-01-28 09:35:00,131.16,131.32,130.84,131.24,4195.0,112.3556,112.4927,112.0815,112.4241,4195.0
2019-01-28 09:40:00,131.13,131.31,130.96,131.18,9591.0,112.3299,112.4841,112.1843,112.3727,9591.0
2019-01-28 09:45:00,131.26,131.42,131.23,131.33,17012.0,112.4413,112.5783,112.4156,112.5012,17012.0
2019-01-28 09:50:00,131.26,131.44,131.02,131.2,27884.0,112.4413,112.5955,112.2357,112.3899,27884.0
2019-01-28 09:55:00,131.13,131.32,130.98,131.32,10168.0,112.3299,112.4927,112.2014,112.4927,10168.0
2019-01-28 10:00:00,131.24,131.47,131.18,131.3,17791.0,112.4241,112.6212,112.3727,112.4755,17791.0
2019-01-28 10:05:00,131.34,131.56,131.18,131.35,28334.0,112.5098,112.6983,112.3727,112.5184,28334.0
2019-01-28 10:10:00,131.31,131.31,130.8,130.8,6070.0,112.4841,112.4841,112.0472,112.0472,6070.0
2019-01-28 10:15:00,130.75,131.18,130.75,131.05,10673.0,112.0044,112.3727,112.0044,112.2614,10673.0
2019-01-28 10:20:00,131.1,131.33,131.04,131.04,6346.0,112.3042,112.5012,112.2528,112.2528,6346.0
2019-01-28 10:25:00,131.06,131.13,130.99,131.0,2586.0,112.2699,112.3299,112.21,112.2185,2586.0
2019-01-28 10:30:00,131.07,131.14,130.96,131.08,9742.0,112.2785,112.3385,112.1843,112.2871,9742.0
2019-01-28 10:35:00,131.08,131.34,131.02,131.16,9985.0,112.2871,112.5098,112.2357,112.3556,9985.0
2019-01-28 10:40:00,131.19,131.32,131.14,131.28,4535.0,112.3813,112.4927,112.3385,112.4584,4535.0
2019-01-28 10:45:00,131.29,131.37,131.1,131.13,5128.0,112.467,112.5355,112.3042,112.3299,5128.0
2019-01-28 10:50:00,131.01,131.23,130.97,131.19,3300.0,112.2271,112.4156,112.1928,112.3813,3300.0
2019-01-28 10:55:00,131.15,131.15,130.97,130.97,5200.0,112.347,112.347,112.1928,112.1928,5200.0
2019-01-28 11:00:00,130.93,131.03,130.7,130.7,3940.0,112.1586,112.2442,111.9616,111.9616,3940.0
2019-01-28 11:05:00,130.68,130.84,130.62,130.83,9906.0,111.9444,112.0815,111.893,112.0729,9906.0
2019-01-28 11:10:00,130.78,130.96,130.77,130.9,16412.0,112.0301,112.1843,112.0215,112.1329,16412.0
2019-01-28 11:15:00,130.9,130.91,130.66,130.74,5252.0,112.1329,112.1414,111.9273,111.9958,5252.0
2019-01-28 11:20:00,130.72,130.81,130.62,130.68,10970.0,111.9787,112.0558,111.893,111.9444,10970.0
2019-01-28 11:25:00,130.69,130.87,130.67,130.82,10898.0,111.953,112.1072,111.9359,112.0643,10898.0
2019-01-28 11:30:00,130.82,130.93,130.75,130.78,16937.0,112.0643,112.1586,112.0044,112.0301,16937.0
2019-01-28 11:35:00,130.73,130.73,130.33,130.4,15360.0,111.9873,111.9873,111.6446,111.7046,15360.0
2019-01-28 11:40:00,130.35,130.36,130.0,130.03,16151.0,111.6617,111.6703,111.3619,111.3876,16151.0
2019-01-28 11:45:00,130.0,130.21,129.82,129.99,12411.0,111.3619,111.5418,111.2077,111.3533,12411.0
2019-01-28 11:50:00,129.95,130.04,129.82,129.86,10506.0,111.3191,111.3962,111.2077,111.242,10506.0
2019-01-28 11:55:00,129.85,130.06,129.81,129.93,9075.0,111.2334,111.4133,111.1992,111.3019,9075.0
2019-01-28 12:00:00,129.95,130.01,129.72,129.91,11258.0,111.3191,111.3705,111.1221,111.2848,11258.0
2019-01-28 12:05:00,129.94,130.02,129.88,129.96,5159.0,111.3105,111.379,111.2591,111.3276,5159.0
2019-01-28 12:10:00,129.94,130.13,129.93,130.03,4608.0,111.3105,111.4733,111.3019,111.3876,4608.0
2019-01-28 12:15:00,130.07,130.27,130.07,130.19,6056.0,111.4219,111.5932,111.4219,111.5247,6056.0
2019-01-28 12:20:00,130.14,130.42,130.14,130.4,6847.0,111.4818,111.7217,111.4818,111.7046,6847.0
2019-01-28 12:25:00,130.37,130.47,130.3,130.34,5594.0,111.6789,111.7645,111.6189,111.6532,5594.0
2019-01-28 12:30:00,130.37,130.42,130.32,130.33,5354.0,111.6789,111.7217,111.636,111.6446,5354.0
2019-01-28 12:35:00,130.3,130.42,130.22,130.41,6681.0,111.6189,111.7217,111.5504,111.7131,6681.0
2019-01-28 12:40:00,130.42,130.55,130.38,130.38,8658.0,111.7217,111.8331,111.6874,111.6874,8658.0
2019-01-28 12:45:00,130.38,130.54,130.38,130.46,5375.0,111.6874,111.8245,111.6874,111.756,5375.0
2019-01-28 12:50:00,130.46,130.5,130.43,130.45,3520.0,111.756,111.7902,111.7303,111.7474,3520.0
2019-01-28 12:55:00,130.44,130.44,130.24,130.29,4518.0,111.7388,111.7388,111.5675,111.6103,4518.0
2019-01-28 13:00:00,130.25,130.32,130.17,130.32,3006.0,111.5761,111.636,111.5075,111.636,3006.0
2019-01-28 13:05:00,130.29,130.66,130.27,130.47,27028.0,111.6103,111.9273,111.5932,111.7645,27028.0
2019-01-28 13:10:00,130.49,130.61,130.39,130.5,29325.0,111.7817,111.8845,111.696,111.7902,29325.0
2019-01-28 13:15:00,130.49,130.53,130.34,130.47,12759.0,111.7817,111.8159,111.6532,111.7645,12759.0
2019-01-28 13:20:00,130.5,130.58,130.38,130.46,47773.0,111.7902,111.8588,111.6874,111.756,47773.0
2019-01-28 13:25:00,130.46,130.46,130.25,130.29,18814.0,111.756,111.756,111.5761,111.6103,18814.0
2019-01-28 13:30:00,130.32,130.47,130.23,130.41,34213.0,111.636,111.7645,111.5589,111.7131,34213.0
2019-01-28 13:35:00,130.42,130.49,130.32,130.37,28758.0,111.7217,111.7817,111.636,111.6789,28758.0
2019-01-28 13:40:00,130.37,130.43,130.36,130.37,17581.0,111.6789,111.7303,111.6703,111.6789,17581.0
2019-01-28 13:45:00,130.4,130.41,130.34,130.39,34086.0,111.7046,111.7131,111.6532,111.696,34086.0
2019-01-28 13:50:00,130.4,130.43,130.19,130.27,21287.0,111.7046,111.7303,111.5247,111.5932,21287.0
2019-01-28 13:55:00,130.26,130.34,130.22,130.26,13685.0,111.5846,111.6532,111.5504,111.5846,13685.0
2019-01-28 14:00:00,130.28,130.37,130.08,130.08,11903.0,111.6018,111.6789,111.4304,111.4304,11903.0
2019-01-28 14:05:00,130.08,130.14,130.01,130.08,10733.0,111.4304,111.4818,111.3705,111.4304,10733.0
2019-01-28 14:10:00,130.11,130.13,129.99,129.99,13856.0,111.4561,111.4733,111.3533,111.3533,13856.0
2019-01-28 14:15:00,130.01,130.14,129.97,130.12,15778.0,111.3705,111.4818,111.3362,111.4647,15778.0
2019-01-28 14:20:00,130.14,130.26,129.99,130.0,10780.0,111.4818,111.5846,111.3533,111.3619,10780.0
2019-01-28 14:25:00,130.06,130.15,129.99,130.13,8742.0,111.4133,111.4904,111.3533,111.4733,8742.0
2019-01-28 14:30:00,130.14,130.27,130.13,130.15,18826.0,111.4818,111.5932,111.4733,111.4904,18826.0
2019-01-28 14:35:00,130.16,130.23,130.08,130.15,17980.0,111.499,111.5589,111.4304,111.4904,17980.0
2019-01-28 14:40:00,130.16,130.17,130.0,130.05,16584.0,111.499,111.5075,111.3619,111.4047,16584.0
2019-01-28 14:45:00,130.04,130.16,130.03,130.09,38158.0,111.3962,111.499,111.3876,111.439,38158.0
2019-01-28 14:50:00,130.12,130.42,130.12,130.42,39796.0,111.4647,111.7217,111.4647,111.7217,39796.0
2019-01-28 14:55:00,130.5,130.5,130.41,130.45,6015.0,111.7902,111.7902,111.7131,111.7474,6015.0
2019-01-28 15:00:00,130.46,130.5,130.42,130.47,15991.0,111.756,111.7902,111.7217,111.7645,15991.0
2019-01-28 15:05:00,130.48,130.49,130.21,130.3,6230.0,111.7731,111.7817,111.5418,111.6189,6230.0
2019-01-28 15:10:00,130.3,130.47,130.29,130.46,6741.0,111.6189,111.7645,111.6103,111.756,6741.0
2019-01-28 15:15:00,130.46,130.52,130.28,130.36,19757.0,111.756,111.8074,111.6018,111.6703,19757.0
2019-01-28 15:20:00,130.4,130.64,130.37,130.58,25807.0,111.7046,111.9102,111.6789,111.8588,25807.0
2019-01-28 15:25:00,130.61,130.61,130.47,130.47,7599.0,111.8845,111.8845,111.7645,111.7645,7599.0
2019-01-28 15:30:00,130.46,130.65,130.45,130.6,14980.0,111.756,111.9187,111.7474,111.8759,14980.0
2019-01-28 15:35:00,130.63,130.63,130.53,130.53,47619.0,111.9016,111.9016,111.8159,111.8159,47619.0
2019-01-28 15:40:00,130.51,130.62,130.5,130.57,29519.0,111.7988,111.893,111.7902,111.8502,29519.0
2019-01-28 15:45:00,130.55,130.63,130.52,130.53,19492.0,111.8331,111.9016,111.8074,111.8159,19492.0
2019-01-28 15:50:00,130.52,130.69,130.43,130.67,20302.0,111.8074,111.953,111.7303,111.9359,20302.0
2019-01-28 15:55:00,130.68,131.06,130.68,131.05,63169.0,111.9444,112.2699,111.9444,112.2614,63169.0
2019-01-29 09:30:00,131.56,131.99,131.44,131.62,19679.0,112.6983,113.0666,112.5955,112.7497,19679.0
2019-01-29 09:35:00,131.65,132.09,131.63,132.06,24715.0,112.7754,113.1523,112.7582,113.1266,24715.0
2019-01-29 09:40:00,131.98,132.15,131.84,132.14,13367.0,113.058,113.2037,112.9381,113.1951,13367.0
2019-01-29 09:45:00,132.04,132.65,131.99,132.57,12103.0,113.1094,113.632,113.0666,113.5635,12103.0
2019-01-29 09:50:00,132.56,132.96,132.54,132.9,12337.0,113.5549,113.8975,113.5378,113.8461,12337.0
2019-01-29 09:55:00,132.97,133.47,132.93,133.36,17742.0,113.9061,114.3344,113.8718,114.2402,17742.0
2019-01-29 10:00:00,133.34,134.16,133.31,134.07,40232.0,114.2231,114.9255,114.1974,114.8484,40232.0
2019-01-29 10:05:00,134.06,134.17,133.7,133.71,37633.0,114.8398,114.9341,114.5314,114.54,37633.0
2019-01-29 10:10:00,133.7,134.07,133.67,133.87,28432.0,114.5314,114.8484,114.5057,114.6771,28432.0
2019-01-29 10:15:00,133.87,134.29,133.8,134.26,25772.0,114.6771,115.0369,114.6171,115.0112,25772.0
2019-01-29 10:20:00,134.21,134.26,133.87,134.01,16760.0,114.9683,115.0112,114.6771,114.797,16760.0
2019-01-29 10:25:00,134.08,134.76,134.08,134.75,12949.0,114.857,115.4395,114.857,115.4309,12949.0
2019-01-29 10:30:00,134.78,134.87,134.54,134.85,15982.0,115.4566,115.5337,115.251,115.5166,15982.0
2019-01-29 10:35:00,134.87,135.04,134.82,134.85,21943.0,115.5337,115.6793,115.4909,115.5166,21943.0
2019-01-29 10:40:00,134.84,134.96,134.69,134.77,13684.0,115.508,115.6108,115.3795,115.448,13684.0
2019-01-29 10:45:00,134.82,134.92,134.41,134.57,19968.0,115.4909,115.5765,115.1397,115.2767,19968.0
2019-01-29 10:50:00,134.6,134.6,134.32,134.34,24516.0,115.3024,115.3024,115.0626,115.0797,24516.0
2019-01-29 10:55:00,134.27,134.34,133.85,134.06,22596.0,115.0197,115.0797,114.6599,114.8398,22596.0
2019-01-29 11:00:00,134.02,134.14,133.94,134.11,19861.0,114.8056,114.9084,114.737,114.8827,19861.0
2019-01-29 11:05:00,134.06,134.25,134.01,134.03,13050.0,114.8398,115.0026,114.797,114.8141,13050.0
2019-01-29 11:10:00,134.05,134.07,133.85,134.05,15926.0,114.8313,114.8484,114.6599,114.8313,15926.0
2019-01-29 11:15:00,134.07,134.15,133.92,134.1,17160.0,114.8484,114.9169,114.7199,114.8741,17160.0
2019-01-29 11:20:00,134.11,134.23,134.03,134.11,9500.0,114.8827,114.9855,114.8141,114.8827,9500.0
2019-01-29 11:25:00,134.12,134.33,134.07,134.16,8616.0,114.8912,115.0711,114.8484,114.9255,8616.0
2019-01-29 11:30:00,134.2,134.64,134.19,134.64,17887.0,114.9598,115.3367,114.9512,115.3367,17887.0
2019-01-29 11:35:00,134.63,134.64,134.55,134.55,7658.0,115.3281,115.3367,115.2596,115.2596,7658.0
2019-01-29 11:40:00,134.55,134.63,134.48,134.62,9222.0,115.2596,115.3281,115.1996,115.3195,9222.0
2019-01-29 11:45:00,134.63,134.83,134.63,134.83,7129.0,115.3281,115.4994,115.3281,115.4994,7129.0
2019-01-29 11:50:00,134.85,135.03,134.75,135.0,8561.0,115.5166,115.6708,115.4309,115.6451,8561.0
2019-01-29 11:55:00,134.97,135.22,134.92,135.21,24958.0,115.6194,115.8335,115.5765,115.825,24958.0
2019-01-29 12:00:00,135.16,135.23,135.04,135.11,16701.0,115.7821,115.8421,115.6793,115.7393,16701.0
2019-01-29 12:05:00,135.11,135.14,135.06,135.06,7054.0,115.7393,115.765,115.6965,115.6965,7054.0
2019-01-29 12:10:00,135.02,135.26,134.95,135.21,14281.0,115.6622,115.8678,115.6022,115.825,14281.0
2019-01-29 12:15:00,135.24,135.32,135.17,135.23,8781.0,115.8507,115.9192,115.7907,115.8421,8781.0
2019-01-29 12:20:00,135.2,135.28,135.18,135.24,6135.0,115.8164,115.8849,115.7993,115.8507,6135.0
2019-01-29 12:25:00,135.24,135.24,135.06,135.09,9749.0,115.8507,115.8507,115.6965,115.7222,9749.0
2019-01-29 12:30:00,135.1,135.1,134.8,134.9,5900.0,115.7307,115.7307,115.4737,115.5594,5900.0
2019-01-29 12:35:00,134.89,134.96,134.87,134.96,7503.0,115.5508,115.6108,115.5337,115.6108,7503.0
2019-01-29 12:40:00,134.96,134.99,134.88,134.94,6837.0,115.6108,115.6365,115.5423,115.5937,6837.0
2019-01-29 12:45:00,134.93,135.1,134.87,135.05,12572.0,115.5851,115.7307,115.5337,115.6879,12572.0
2019-01-29 12:50:00,135.09,135.25,135.08,135.25,10899.0,115.7222,115.8592,115.7136,115.8592,10899.0
2019-01-29 12:55:00,135.26,135.31,135.0,135.03,10725.0,115.8678,115.9106,115.6451,115.6708,10725.0
2019-01-29 13:00:00,135.02,135.05,134.91,134.91,9153.0,115.6622,115.6879,115.568,115.568,9153.0
2019-01-29 13:05:00,134.93,135.05,134.9,135.0,15644.0,115.5851,115.6879,115.5594,115.6451,15644.0
2019-01-29 13:10:00,135.01,135.08,134.93,134.97,7550.0,115.6536,115.7136,115.5851,115.6194,7550.0
2019-01-29 13:15:00,134.94,135.13,134.94,135.12,7660.0,115.5937,115.7564,115.5937,115.7479,7660.0
2019-01-29 13:20:00,135.14,135.17,135.05,135.15,7947.0,115.765,115.7907,115.6879,115.7736,7947.0
2019-01-29 13:25:00,135.17,135.21,135.1,135.14,9952.0,115.7907,115.825,115.7307,115.765,9952.0
2019-01-29 13:30:00,135.16,135.17,134.95,134.95,8524.0,115.7821,115.7907,115.6022,115.6022,8524.0
2019-01-29 13:35:00,134.91,134.99,134.81,134.98,12119.0,115.568,115.6365,115.4823,115.6279,12119.0
2019-01-29 13:40:00,134.98,135.19,134.92,135.19,8531.0,115.6279,115.8078,115.5765,115.8078,8531.0
2019-01-29 13:45:00,135.2,135.26,135.17,135.22,6884.0,115.8164,115.8678,115.7907,115.8335,6884.0
2019-01-29 13:50:00,135.2,135.22,135.08,135.1,8657.0,115.8164,115.8335,115.7136,115.7307,8657.0
2019-01-29 13:55:00,135.11,135.23,135.08,135.2,6343.0,115.7393,115.8421,115.7136,115.8164,6343.0
2019-01-29 14:00:00,135.15,135.16,135.05,135.14,9273.0,115.7736,115.7821,115.6879,115.765,9273.0
2019-01-29 14:05:00,135.14,135.22,135.1,135.22,7773.0,115.765,115.8335,115.7307,115.8335,7773.0
2019-01-29 14:10:00,135.21,135.27,135.2,135.25,7774.0,115.825,115.8764,115.8164,115.8592,7774.0
2019-01-29 14:15:00,135.25,135.27,135.19,135.25,5466.0,115.8592,115.8764,115.8078,115.8592,5466.0
2019-01-29 14:20:00,135.25,135.28,135.19,135.2,7702.0,115.8592,115.8849,115.8078,115.8164,7702.0
2019-01-29 14:25:00,135.2,135.3,135.2,135.3,6557.0,115.8164,115.9021,115.8164,115.9021,6557.0
2019-01-29 14:30:00,135.3,135.43,135.3,135.42,9564.0,115.9021,116.0134,115.9021,116.0048,9564.0
2019-01-29 14:35:00,135.43,135.44,135.25,135.32,10132.0,116.0134,116.022,115.8592,115.9192,10132.0
2019-01-29 14:40:00,135.29,135.33,135.14,135.24,9563.0,115.8935,115.9278,115.765,115.8507,9563.0
2019-01-29 14:45:00,135.24,135.27,135.04,135.11,11360.0,115.8507,115.8764,115.6793,115.7393,11360.0
2019-01-29 14:50:00,135.14,135.2,135.14,135.2,6369.0,115.765,115.8164,115.765,115.8164,6369.0
2019-01-29 14:55:00,135.17,135.19,135.06,135.13,10484.0,115.7907,115.8078,115.6965,115.7564,10484.0
2019-01-29 15:00:00,135.1,135.15,135.01,135.09,16723.0,115.7307,115.7736,115.6536,115.7222,16723.0
2019-01-29 15:05:00,135.09,135.23,135.08,135.19,10176.0,115.7222,115.8421,115.7136,115.8078,10176.0
2019-01-29 15:10:00,135.23,135.35,135.21,135.31,10381.0,115.8421,115.9449,115.825,115.9106,10381.0
2019-01-29 15:15:00,135.35,135.43,135.33,135.42,8192.0,115.9449,116.0134,115.9278,116.0048,8192.0
2019-01-29 15:20:00,135.43,135.5,135.37,135.49,14459.0,116.0134,116.0734,115.962,116.0648,14459.0
2019-01-29 15:25:00,135.47,135.57,135.45,135.54,14582.0,116.0477,116.1333,116.0305,116.1076,14582.0
2019-01-29 15:30:00,135.56,135.65,135.55,135.58,18465.0,116.1248,116.2019,116.1162,116.1419,18465.0
2019-01-29 15:35:00,135.59,135.59,135.44,135.49,16920.0,116.1505,116.1505,116.022,116.0648,16920.0
2019-01-29 15:40:00,135.51,135.52,135.24,135.27,25897.0,116.0819,116.0905,115.8507,115.8764,25897.0
2019-01-29 15:45:00,135.24,135.28,134.91,134.91,39700.0,115.8507,115.8849,115.568,115.568,39700.0
2019-01-29 15:50:00,134.91,134.95,134.79,134.89,40271.0,115.568,115.6022,115.4652,115.5508,40271.0
2019-01-29 15:55:00,134.89,134.95,134.79,134.95,98048.0,115.5508,115.6022,115.4652,115.6022,98048.0
2019-01-30 09:30:00,135.83,135.83,134.86,134.88,28760.0,116.3561,116.3561,115.5251,115.5423,28760.0
2019-01-30 09:35:00,134.89,134.89,134.13,134.53,10257.0,115.5508,115.5508,114.8998,115.2424,10257.0
2019-01-30 09:40:00,134.65,134.74,133.94,134.25,6816.0,115.3452,115.4223,114.737,115.0026,6816.0
2019-01-30 09:45:00,134.28,134.54,134.18,134.18,8959.0,115.0283,115.251,114.9426,114.9426,8959.0
2019-01-30 09:50:00,134.15,134.26,133.94,134.25,11588.0,114.9169,115.0112,114.737,115.0026,11588.0
2019-01-30 09:55:00,134.19,134.23,133.97,134.05,6510.0,114.9512,114.9855,114.7627,114.8313,6510.0
2019-01-30 10:00:00,134.14,134.14,133.74,133.9,7607.0,114.9084,114.9084,114.5657,114.7028,7607.0
2019-01-30 10:05:00,133.94,134.06,133.92,133.92,8342.0,114.737,114.8398,114.7199,114.7199,8342.0
2019-01-30 10:10:00,133.99,134.38,133.95,134.05,6838.0,114.7799,115.114,114.7456,114.8313,6838.0
2019-01-30 10:15:00,134.04,134.05,133.72,133.97,14990.0,114.8227,114.8313,114.5486,114.7627,14990.0
2019-01-30 10:20:00,133.98,134.05,133.78,133.85,8577.0,114.7713,114.8313,114.6,114.6599,8577.0
2019-01-30 10:25:00,133.86,134.14,133.85,134.02,8298.0,114.6685,114.9084,114.6599,114.8056,8298.0
2019-01-30 10:30:00,134.11,134.28,134.05,134.05,5045.0,114.8827,115.0283,114.8313,114.8313,5045.0
2019-01-30 10:35:00,134.19,134.29,133.93,134.29,5273.0,114.9512,115.0369,114.7285,115.0369,5273.0
2019-01-30 10:40:00,134.29,134.45,134.04,134.42,7350.0,115.0369,115.1739,114.8227,115.1482,7350.0
2019-01-30 10:45:00,134.47,134.58,134.24,134.33,7232.0,115.191,115.2853,114.994,115.0711,7232.0
2019-01-30 10:50:00,134.32,134.32,134.05,134.11,8717.0,115.0626,115.0626,114.8313,114.8827,8717.0
2019-01-30 10:55:00,134.18,134.22,134.01,134.16,6724.0,114.9426,114.9769,114.797,114.9255,6724.0
2019-01-30 11:00:00,134.18,134.6,134.12,134.53,6900.0,114.9426,115.3024,114.8912,115.2424,6900.0
2019-01-30 11:05:00,134.49,134.6,134.37,134.47,5715.0,115.2082,115.3024,115.1054,115.191,5715.0
2019-01-30 11:10:00,134.52,134.63,134.41,134.63,6180.0,115.2339,115.3281,115.1397,115.3281,6180.0
2019-01-30 11:15:00,134.67,134.81,134.55,134.77,10186.0,115.3624,115.4823,115.2596,115.448,10186.0
2019-01-30 11:20:00,134.82,134.91,134.64,134.8,11406.0,115.4909,115.568,115.3367,115.4737,11406.0
2019-01-30 11:25:00,134.79,135.06,134.73,135.06,8325.0,115.4652,115.6965,115.4138,115.6965,8325.0
2019-01-30 11:30:00,135.11,135.15,134.93,135.06,7726.0,115.7393,115.7736,115.5851,115.6965,7726.0
2019-01-30 11:35:00,135.08,135.13,134.91,134.92,8332.0,115.7136,115.7564,115.568,115.5765,8332.0
2019-01-30 11:40:00,134.92,135.14,134.89,135.1,7215.0,115.5765,115.765,115.5508,115.7307,7215.0
2019-01-30 11:45:00,135.15,135.41,135.14,135.37,9110.0,115.7736,115.9963,115.765,115.962,9110.0
2019-01-30 11:50:00,135.35,135.37,135.08,135.11,13492.0,115.9449,115.962,115.7136,115.7393,13492.0
2019-01-30 11:55:00,135.14,135.21,135.09,135.19,5990.0,115.765,115.825,115.7222,115.8078,5990.0
2019-01-30 12:00:00,135.19,135.32,135.05,135.26,8607.0,115.8078,115.9192,115.6879,115.8678,8607.0
2019-01-30 12:05:00,135.29,135.42,135.23,135.39,7812.0,115.8935,116.0048,115.8421,115.9791,7812.0
2019-01-30 12:10:00,135.35,135.51,135.35,135.49,6907.0,115.9449,116.0819,115.9449,116.0648,6907.0
2019-01-30 12:15:00,135.48,135.74,135.47,135.52,9700.0,116.0562,116.279,116.0477,116.0905,9700.0
2019-01-30 12:20:00,135.51,135.51,135.11,135.11,16050.0,116.0819,116.0819,115.7393,115.7393,16050.0
2019-01-30 12:25:00,135.18,135.2,134.93,134.96,28392.0,115.7993,115.8164,115.5851,115.6108,28392.0
2019-01-30 12:30:00,134.97,134.97,134.6,134.61,9992.0,115.6194,115.6194,115.3024,115.311,9992.0
2019-01-30 12:35:00,134.63,134.83,134.61,134.79,9688.0,115.3281,115.4994,115.311,115.4652,9688.0
2019-01-30 12:40:00,134.8,134.88,134.35,134.47,9400.0,115.4737,115.5423,115.0883,115.191,9400.0
2019-01-30 12:45:00,134.54,134.75,134.53,134.73,3913.0,115.251,115.4309,115.2424,115.4138,3913.0
2019-01-30 12:50:00,134.74,134.77,134.46,134.47,11018.0,115.4223,115.448,115.1825,115.191,11018.0
2019-01-30 12:55:00,134.49,134.61,134.38,134.56,6887.0,115.2082,115.311,115.114,115.2681,6887.0
2019-01-30 13:00:00,134.57,134.57,134.38,134.38,10497.0,115.2767,115.2767,115.114,115.114,10497.0
2019-01-30 13:05:00,134.43,134.52,134.42,134.45,19374.0,115.1568,115.2339,115.1482,115.1739,19374.0
2019-01-30 13:10:00,134.48,134.79,134.41,134.62,7011.0,115.1996,115.4652,115.1397,115.3195,7011.0
2019-01-30 13:15:00,134.59,134.63,134.54,134.61,7587.0,115.2938,115.3281,115.251,115.311,7587.0
2019-01-30 13:20:00,134.58,134.59,134.32,134.33,7495.0,115.2853,115.2938,115.0626,115.0711,7495.0
2019-01-30 13:25:00,134.32,134.54,134.29,134.47,20622.0,115.0626,115.251,115.0369,115.191,20622.0
2019-01-30 13:30:00,134.47,134.55,134.2,134.2,19011.0,115.191,115.2596,114.9598,114.9598,19011.0
2019-01-30 13:35:00,134.22,134.28,134.15,134.19,10605.0,114.9769,115.0283,114.9169,114.9512,10605.0
2019-01-30 13:40:00,134.18,134.26,134.1,134.11,13642.0,114.9426,115.0112,114.8741,114.8827,13642.0
2019-01-30 13:45:00,134.09,134.2,133.97,134.0,23060.0,114.8655,114.9598,114.7627,114.7884,23060.0
2019-01-30 13:50:00,134.0,134.12,133.97,134.12,4700.0,114.7884,114.8912,114.7627,114.8912,4700.0
2019-01-30 13:55:00,134.13,134.4,134.05,134.4,12623.0,114.8998,115.1311,114.8313,115.1311,12623.0
2019-01-30 14:00:00,134.45,135.33,134.35,135.12,30497.0,115.1739,115.9278,115.0883,115.7479,30497.0
2019-01-30 14:05:00,135.21,135.25,134.84,135.02,28905.0,115.825,115.8592,115.508,115.6622,28905.0
2019-01-30 14:10:00,134.94,135.19,134.92,135.19,18284.0,115.5937,115.8078,115.5765,115.8078,18284.0
2019-01-30 14:15:00,135.13,135.52,135.07,135.47,12106.0,115.7564,116.0905,115.705,116.0477,12106.0
2019-01-30 14:20:00,135.5,135.87,135.41,135.71,12300.0,116.0734,116.3903,115.9963,116.2533,12300.0
2019-01-30 14:25:00,135.7,135.71,135.33,135.38,6154.0,116.2447,116.2533,115.9278,115.9706,6154.0
2019-01-30 14:30:00,135.36,135.55,135.23,135.55,6734.0,115.9534,116.1162,115.8421,116.1162,6734.0
2019-01-30 14:35:00,135.56,135.66,135.28,135.56,5121.0,116.1248,116.2104,115.8849,116.1248,5121.0
2019-01-30 14:40:00,135.46,135.65,135.36,135.62,15662.0,116.0391,116.2019,115.9534,116.1762,15662.0
2019-01-30 14:45:00,135.67,135.88,135.59,135.86,7400.0,116.219,116.3989,116.1505,116.3818,7400.0
2019-01-30 14:50:00,135.84,136.09,135.52,136.01,12467.0,116.3646,116.5788,116.0905,116.5103,12467.0
2019-01-30 14:55:00,136.1,136.24,135.99,136.17,7845.0,116.5874,116.7073,116.4931,116.6473,7845.0
2019-01-30 15:00:00,136.19,136.19,135.71,135.71,10746.0,116.6645,116.6645,116.2533,116.2533,10746.0
2019-01-30 15:05:00,135.66,135.72,135.56,135.56,10627.0,116.2104,116.2618,116.1248,116.1248,10627.0
2019-01-30 15:10:00,135.5,135.56,135.35,135.55,7527.0,116.0734,116.1248,115.9449,116.1162,7527.0
2019-01-30 15:15:00,135.58,135.64,135.42,135.53,7282.0,116.1419,116.1933,116.0048,116.0991,7282.0
2019-01-30 15:20:00,135.54,135.67,135.39,135.45,7927.0,116.1076,116.219,115.9791,116.0305,7927.0
2019-01-30 15:25:00,135.41,135.48,135.21,135.29,28033.0,115.9963,116.0562,115.825,115.8935,28033.0
2019-01-30 15:30:00,135.26,135.34,134.99,135.03,20465.0,115.8678,115.9363,115.6365,115.6708,20465.0
2019-01-30 15:35:00,135.05,135.18,134.97,135.03,27323.0,115.6879,115.7993,115.6194,115.6708,27323.0
2019-01-30 15:40:00,135.0,135.07,134.8,135.07,43719.0,115.6451,115.705,115.4737,115.705,43719.0
2019-01-30 15:45:00,135.08,135.4,135.0,135.38,60620.0,115.7136,115.9877,115.6451,115.9706,60620.0
2019-01-30 15:50:00,135.37,135.45,135.27,135.3,48140.0,115.962,116.0305,115.8764,115.9021,48140.0
2019-01-30 15:55:00,135.31,135.67,135.31,135.64,49454.0,115.9106,116.219,115.9106,116.1933,49454.0
2019-01-31 09:30:00,135.25,135.25,134.14,134.3,26955.0,115.8592,115.8592,114.9084,115.0454,26955.0
2019-01-31 09:35:00,134.36,134.36,133.89,134.33,25799.0,115.0968,115.0968,114.6942,115.0711,25799.0
2019-01-31 09:40:00,134.24,134.24,133.84,134.11,13705.0,114.994,114.994,114.6514,114.8827,13705.0
2019-01-31 09:45:00,134.21,134.5,134.21,134.34,12200.0,114.9683,115.2167,114.9683,115.0797,12200.0
2019-01-31 09:50:00,134.39,134.41,134.08,134.08,14447.0,115.1225,115.1397,114.857,114.857,14447.0
2019-01-31 09:55:00,134.12,134.26,133.94,134.06,15400.0,114.8912,115.0112,114.737,114.8398,15400.0
2019-01-31 10:00:00,133.96,134.71,133.95,134.5,18044.0,114.7542,115.3966,114.7456,115.2167,18044.0
2019-01-31 10:05:00,134.54,135.13,134.54,135.0,21558.0,115.251,115.7564,115.251,115.6451,21558.0
2019-01-31 10:10:00,135.02,135.17,134.89,134.98,22645.0,115.6622,115.7907,115.5508,115.6279,22645.0
2019-01-31 10:15:00,134.95,135.42,134.89,135.25,56886.0,115.6022,116.0048,115.5508,115.8592,56886.0
2019-01-31 10:20:00,135.27,135.27,134.89,135.01,3500.0,115.8764,115.8764,115.5508,115.6536,3500.0
2019-01-31 10:25:00,134.96,135.38,134.95,135.26,21902.0,115.6108,115.9706,115.6022,115.8678,21902.0
2019-01-31 10:30:00,135.17,135.38,135.16,135.18,18929.0,115.7907,115.9706,115.7821,115.7993,18929.0
2019-01-31 10:35:00,135.22,135.28,134.98,135.2,9026.0,115.8335,115.8849,115.6279,115.8164,9026.0
2019-01-31 10:40:00,135.26,135.63,135.26,135.51,13908.0,115.8678,116.1847,115.8678,116.0819,13908.0
2019-01-31 10:45:00,135.53,135.74,135.49,135.56,11803.0,116.0991,116.279,116.0648,116.1248,11803.0
2019-01-31 10:50:00,135.58,135.74,135.41,135.58,9164.0,116.1419,116.279,115.9963,116.1419,9164.0
2019-01-31 10:55:00,135.6,135.69,135.34,135.44,10268.0,116.159,116.2361,115.9363,116.022,10268.0
2019-01-31 11:00:00,135.45,135.87,135.41,135.85,4125.0,116.0305,116.3903,115.9963,116.3732,4125.0
2019-01-31 11:05:00,135.86,135.91,135.65,135.65,8119.0,116.3818,116.4246,116.2019,116.2019,8119.0
2019-01-31 11:10:00,135.61,135.77,135.57,135.72,4687.0,116.1676,116.3047,116.1333,116.2618,4687.0
2019-01-31 11:15:00,135.75,135.84,135.58,135.71,9265.0,116.2875,116.3646,116.1419,116.2533,9265.0
2019-01-31 11:20:00,135.75,135.98,135.71,135.98,5862.0,116.2875,116.4846,116.2533,116.4846,5862.0
2019-01-31 11:25:00,136.0,136.18,135.96,136.13,18435.0,116.5017,116.6559,116.4674,116.6131,18435.0
2019-01-31 11:30:00,136.09,136.28,136.03,136.27,18863.0,116.5788,116.7415,116.5274,116.733,18863.0
2019-01-31 11:35:00,136.22,136.39,136.13,136.38,8970.0,116.6902,116.8358,116.6131,116.8272,8970.0
2019-01-31 11:40:00,136.41,136.61,136.33,136.61,6315.0,116.8529,117.0242,116.7844,117.0242,6315.0
2019-01-31 11:45:00,136.56,136.7,136.44,136.7,7684.0,116.9814,117.1013,116.8786,117.1013,7684.0
2019-01-31 11:50:00,136.63,136.9,136.53,136.84,10889.0,117.0414,117.2727,116.9557,117.2213,10889.0
2019-01-31 11:55:00,136.86,137.05,136.8,136.91,8866.0,117.2384,117.4012,117.187,117.2812,8866.0
2019-01-31 12:00:00,136.86,136.88,136.54,136.62,9620.0,117.2384,117.2555,116.9643,117.0328,9620.0
2019-01-31 12:05:00,136.63,136.79,136.56,136.64,11044.0,117.0414,117.1784,116.9814,117.0499,11044.0
2019-01-31 12:10:00,136.59,136.59,136.29,136.44,7435.0,117.0071,117.0071,116.7501,116.8786,7435.0
2019-01-31 12:15:00,136.43,136.61,136.38,136.61,11896.0,116.87,117.0242,116.8272,117.0242,11896.0
2019-01-31 12:20:00,136.58,136.74,136.42,136.6,34806.0,116.9985,117.1356,116.8615,117.0157,34806.0
2019-01-31 12:25:00,136.63,136.63,136.42,136.42,8263.0,117.0414,117.0414,116.8615,116.8615,8263.0
2019-01-31 12:30:00,136.46,136.46,136.31,136.33,11951.0,116.8957,116.8957,116.7672,116.7844,11951.0
2019-01-31 12:35:00,136.35,136.45,136.3,136.41,5941.0,116.8015,116.8872,116.7587,116.8529,5941.0
2019-01-31 12:40:00,136.44,136.53,136.1,136.11,15861.0,116.8786,116.9557,116.5874,116.5959,15861.0
2019-01-31 12:45:00,136.06,136.35,136.06,136.3,13441.0,116.5531,116.8015,116.5531,116.7587,13441.0
2019-01-31 12:50:00,136.33,136.42,136.27,136.42,9867.0,116.7844,116.8615,116.733,116.8615,9867.0
2019-01-31 12:55:00,136.39,136.45,136.27,136.27,17158.0,116.8358,116.8872,116.733,116.733,17158.0
2019-01-31 13:00:00,136.25,136.27,136.17,136.24,5673.0,116.7158,116.733,116.6473,116.7073,5673.0
2019-01-31 13:05:00,136.24,136.35,136.24,136.28,10357.0,116.7073,116.8015,116.7073,116.7415,10357.0
2019-01-31 13:10:00,136.25,136.37,136.22,136.22,8398.0,116.7158,116.8186,116.6902,116.6902,8398.0
2019-01-31 13:15:00,136.27,136.36,136.01,136.11,14035.0,116.733,116.8101,116.5103,116.5959,14035.0
2019-01-31 13:20:00,136.09,136.16,136.04,136.15,9725.0,116.5788,116.6388,116.536,116.6302,9725.0
2019-01-31 13:25:00,136.15,136.28,136.11,136.18,11962.0,116.6302,116.7415,116.5959,116.6559,11962.0
2019-01-31 13:30:00,136.17,136.17,136.03,136.11,9456.0,116.6473,116.6473,116.5274,116.5959,9456.0
2019-01-31 13:35:00,136.13,136.2,136.12,136.18,5266.0,116.6131,116.673,116.6045,116.6559,5266.0
2019-01-31 13:40:00,136.19,136.26,136.16,136.23,7690.0,116.6645,116.7244,116.6388,116.6987,7690.0
2019-01-31 13:45:00,136.22,136.23,136.14,136.16,7100.0,116.6902,116.6987,116.6216,116.6388,7100.0
2019-01-31 13:50:00,136.2,136.31,136.2,136.26,6996.0,116.673,116.7672,116.673,116.7244,6996.0
2019-01-31 13:55:00,136.25,136.33,136.2,136.28,5037.0,116.7158,116.7844,116.673,116.7415,5037.0
2019-01-31 14:00:00,136.31,136.36,136.24,136.32,9726.0,116.7672,116.8101,116.7073,116.7758,9726.0
2019-01-31 14:05:00,136.34,136.5,136.29,136.44,15673.0,116.7929,116.93,116.7501,116.8786,15673.0
2019-01-31 14:10:00,136.47,136.5,136.3,136.36,12332.0,116.9043,116.93,116.7587,116.8101,12332.0
2019-01-31 14:15:00,136.38,136.52,136.37,136.49,17471.0,116.8272,116.9471,116.8186,116.9214,17471.0
2019-01-31 14:20:00,136.52,136.64,136.5,136.64,17591.0,116.9471,117.0499,116.93,117.0499,17591.0
2019-01-31 14:25:00,136.61,136.61,136.33,136.4,36329.0,117.0242,117.0242,116.7844,116.8443,36329.0
2019-01-31 14:30:00,136.34,136.38,136.3,136.33,20115.0,116.7929,116.8272,116.7587,116.7844,20115.0
2019-01-31 14:35:00,136.33,136.55,136.27,136.38,74214.0,116.7844,116.9728,116.733,116.8272,74214.0
2019-01-31 14:40:00,136.4,136.59,136.35,136.58,61034.0,116.8443,117.0071,116.8015,116.9985,61034.0
2019-01-31 14:45:00,136.56,136.68,136.46,136.46,30186.0,116.9814,117.0842,116.8957,116.8957,30186.0
2019-01-31 14:50:00,136.48,136.69,136.46,136.64,18618.0,116.9129,117.0928,116.8957,117.0499,18618.0
2019-01-31 14:55:00,136.6,136.68,136.55,136.66,18898.0,117.0157,117.0842,116.9728,117.0671,18898.0
2019-01-31 15:00:00,136.62,136.73,136.56,136.69,31451.0,117.0328,117.127,116.9814,117.0928,31451.0
2019-01-31 15:05:00,136.69,136.73,136.63,136.7,19547.0,117.0928,117.127,117.0414,117.1013,19547.0
2019-01-31 15:10:00,136.72,136.73,136.49,136.52,51222.0,117.1185,117.127,116.9214,116.9471,51222.0
2019-01-31 15:15:00,136.52,136.64,136.5,136.58,27536.0,116.9471,117.0499,116.93,116.9985,27536.0
2019-01-31 15:20:00,136.59,136.77,136.58,136.74,14848.0,117.0071,117.1613,116.9985,117.1356,14848.0
2019-01-31 15:25:00,136.73,136.9,136.71,136.87,26838.0,117.127,117.2727,117.1099,117.247,26838.0
2019-01-31 15:30:00,136.86,137.01,136.81,136.9,40140.0,117.2384,117.3669,117.1956,117.2727,40140.0
2019-01-31 15:35:00,136.91,136.94,136.75,136.93,55832.0,117.2812,117.3069,117.1442,117.2984,55832.0
2019-01-31 15:40:00,136.94,137.05,136.79,136.83,41228.0,117.3069,117.4012,117.1784,117.2127,41228.0
2019-01-31 15:45:00,136.82,137.11,136.76,137.06,38570.0,117.2041,117.4526,117.1527,117.4097,38570.0
2019-01-31 15:50:00,137.07,137.24,137.04,137.24,62260.0,117.4183,117.5639,117.3926,117.5639,62260.0
2019-01-31 15:55:00,137.24,137.73,137.2,137.27,138388.0,117.5639,117.9837,117.5296,117.5896,138388.0
2019-02-01 09:30:00,132.62,133.26,130.0,132.05,39331.0,113.6063,114.1545,111.3619,113.118,39331.0
2019-02-01 09:35:00,131.98,133.25,131.78,132.47,93706.0,113.058,114.146,112.8867,113.4778,93706.0
2019-02-01 09:40:00,132.58,132.61,132.0,132.21,60738.0,113.572,113.5977,113.0752,113.2551,60738.0
2019-02-01 09:45:00,132.21,132.68,132.11,132.52,43138.0,113.2551,113.6577,113.1694,113.5206,43138.0
2019-02-01 09:50:00,132.52,132.58,131.72,132.12,56778.0,113.5206,113.572,112.8353,113.178,56778.0
2019-02-01 09:55:00,132.12,132.18,131.4,131.4,33211.0,113.178,113.2294,112.5612,112.5612,33211.0
2019-02-01 10:00:00,131.49,132.55,131.45,132.31,85986.0,112.6383,113.5463,112.604,113.3407,85986.0
2019-02-01 10:05:00,132.32,132.99,132.14,132.67,69311.0,113.3493,113.9232,113.1951,113.6491,69311.0
2019-02-01 10:10:00,132.73,132.91,132.6,132.89,48917.0,113.7005,113.8547,113.5891,113.8376,48917.0
2019-02-01 10:15:00,132.95,134.11,132.89,134.11,61801.0,113.889,114.8827,113.8376,114.8827,61801.0
2019-02-01 10:20:00,134.12,136.78,134.09,136.57,174909.0,114.8912,117.1699,114.8655,116.99,174909.0
2019-02-01 10:25:00,136.57,137.06,136.26,137.0,55251.0,116.99,117.4097,116.7244,117.3583,55251.0
2019-02-01 10:30:00,137.0,137.12,135.64,135.66,38535.0,117.3583,117.4611,116.1933,116.2104,38535.0
2019-02-01 10:35:00,135.67,136.08,135.21,136.0,43506.0,116.219,116.5702,115.825,116.5017,43506.0
2019-02-01 10:40:00,136.07,136.34,135.15,135.15,30962.0,116.5617,116.7929,115.7736,115.7736,30962.0
2019-02-01 10:45:00,135.17,135.23,134.55,134.9,22377.0,115.7907,115.8421,115.2596,115.5594,22377.0
2019-02-01 10:50:00,134.8,134.83,133.91,134.25,61596.0,115.4737,115.4994,114.7113,115.0026,61596.0
2019-02-01 10:55:00,134.11,134.56,133.91,133.91,56394.0,114.8827,115.2681,114.7113,114.7113,56394.0
2019-02-01 11:00:00,133.9,134.04,133.72,133.73,47696.0,114.7028,114.8227,114.5486,114.5571,47696.0
2019-02-01 11:05:00,133.69,133.98,133.65,133.92,66336.0,114.5229,114.7713,114.4886,114.7199,66336.0
2019-02-01 11:10:00,133.95,134.02,133.59,133.88,51666.0,114.7456,114.8056,114.4372,114.6856,51666.0
2019-02-01 11:15:00,133.88,133.99,133.51,133.61,41072.0,114.6856,114.7799,114.3687,114.4543,41072.0
2019-02-01 11:20:00,133.59,133.7,133.42,133.68,45061.0,114.4372,114.5314,114.2916,114.5143,45061.0
2019-02-01 11:25:00,133.69,134.06,133.66,133.69,49653.0,114.5229,114.8398,114.4972,114.5229,49653.0
2019-02-01 11:30:00,133.76,134.02,133.68,133.85,60451.0,114.5828,114.8056,114.5143,114.6599,60451.0
2019-02-01 11:35:00,133.87,133.94,133.71,133.77,20570.0,114.6771,114.737,114.54,114.5914,20570.0
2019-02-01 11:40:00,133.78,133.94,133.63,133.7,20120.0,114.6,114.737,114.4715,114.5314,20120.0
2019-02-01 11:45:00,133.65,133.79,133.5,133.61,17268.0,114.4886,114.6085,114.3601,114.4543,17268.0
2019-02-01 11:50:00,133.65,134.11,133.62,133.91,12530.0,114.4886,114.8827,114.4629,114.7113,12530.0
2019-02-01 11:55:00,133.84,134.01,133.78,134.01,13619.0,114.6514,114.797,114.6,114.797,13619.0
2019-02-01 12:00:00,134.01,134.28,133.99,133.99,16753.0,114.797,115.0283,114.7799,114.7799,16753.0
2019-02-01 12:05:00,134.01,134.11,133.92,134.0,9173.0,114.797,114.8827,114.7199,114.7884,9173.0
2019-02-01 12:10:00,133.97,134.05,133.84,133.84,11323.0,114.7627,114.8313,114.6514,114.6514,11323.0
2019-02-01 12:15:00,133.87,134.1,133.84,133.84,123866.0,114.6771,114.8741,114.6514,114.6514,123866.0
2019-02-01 12:20:00,133.9,133.9,133.28,133.47,16599.0,114.7028,114.7028,114.1717,114.3344,16599.0
2019-02-01 12:25:00,133.42,133.65,133.25,133.52,18141.0,114.2916,114.4886,114.146,114.3772,18141.0
2019-02-01 12:30:00,133.58,133.65,133.34,133.6,9489.0,114.4286,114.4886,114.2231,114.4458,9489.0
2019-02-01 12:35:00,133.59,133.7,133.07,133.07,13899.0,114.4372,114.5314,113.9918,113.9918,13899.0
2019-02-01 12:40:00,133.05,133.61,133.0,133.61,14203.0,113.9746,114.4543,113.9318,114.4543,14203.0
2019-02-01 12:45:00,133.64,133.86,133.61,133.68,17726.0,114.48,114.6685,114.4543,114.5143,17726.0
2019-02-01 12:50:00,133.73,134.02,133.68,133.96,16146.0,114.5571,114.8056,114.5143,114.7542,16146.0
2019-02-01 12:55:00,133.94,134.18,133.76,133.88,17739.0,114.737,114.9426,114.5828,114.6856,17739.0
2019-02-01 13:00:00,133.9,133.9,133.6,133.68,14400.0,114.7028,114.7028,114.4458,114.5143,14400.0
2019-02-01 13:05:00,133.72,134.23,133.71,133.97,17148.0,114.5486,114.9855,114.54,114.7627,17148.0
2019-02-01 13:10:00,133.99,134.01,133.69,133.78,11898.0,114.7799,114.797,114.5229,114.6,11898.0
2019-02-01 13:15:00,133.76,133.81,133.49,133.56,13401.0,114.5828,114.6257,114.3516,114.4115,13401.0
2019-02-01 13:20:00,133.52,133.55,133.23,133.29,21365.0,114.3772,114.4029,114.1288,114.1802,21365.0
2019-02-01 13:25:00,133.31,133.48,133.08,133.34,32538.0,114.1974,114.343,114.0003,114.2231,32538.0
2019-02-01 13:30:00,133.36,133.6,133.32,133.35,22264.0,114.2402,114.4458,114.2059,114.2316,22264.0
2019-02-01 13:35:00,133.34,133.4,133.14,133.2,23586.0,114.2231,114.2745,114.0517,114.1031,23586.0
2019-02-01 13:40:00,133.23,133.59,133.2,133.27,33497.0,114.1288,114.4372,114.1031,114.1631,33497.0
2019-02-01 13:45:00,133.27,133.35,133.07,133.35,14101.0,114.1631,114.2316,113.9918,114.2316,14101.0
2019-02-01 13:50:00,133.37,133.81,133.37,133.65,16681.0,114.2488,114.6257,114.2488,114.4886,16681.0
2019-02-01 13:55:00,133.66,134.04,133.66,133.78,24758.0,114.4972,114.8227,114.4972,114.6,24758.0
2019-02-01 14:00:00,133.76,133.79,133.47,133.47,23474.0,114.5828,114.6085,114.3344,114.3344,23474.0
2019-02-01 14:05:00,133.47,133.87,133.47,133.68,16816.0,114.3344,114.6771,114.3344,114.5143,16816.0
2019-02-01 14:10:00,133.73,133.79,133.51,133.78,12619.0,114.5571,114.6085,114.3687,114.6,12619.0
2019-02-01 14:15:00,133.74,134.03,133.69,133.72,19719.0,114.5657,114.8141,114.5229,114.5486,19719.0
2019-02-01 14:20:00,133.74,134.03,133.71,133.84,22207.0,114.5657,114.8141,114.54,114.6514,22207.0
2019-02-01 14:25:00,133.79,134.1,133.79,134.1,17871.0,114.6085,114.8741,114.6085,114.8741,17871.0
2019-02-01 14:30:00,134.14,134.34,134.01,134.27,17758.0,114.9084,115.0797,114.797,115.0197,17758.0
2019-02-01 14:35:00,134.22,134.22,133.61,133.65,25336.0,114.9769,114.9769,114.4543,114.4886,25336.0
2019-02-01 14:40:00,133.65,133.8,133.35,133.51,22844.0,114.4886,114.6171,114.2316,114.3687,22844.0
2019-02-01 14:45:00,133.52,133.8,133.48,133.58,16450.0,114.3772,114.6171,114.343,114.4286,16450.0
2019-02-01 14:50:00,133.61,133.72,133.33,133.34,19725.0,114.4543,114.5486,114.2145,114.2231,19725.0
2019-02-01 14:55:00,133.34,133.71,133.34,133.67,23645.0,114.2231,114.54,114.2231,114.5057,23645.0
2019-02-01 15:00:00,133.66,133.75,133.51,133.62,17745.0,114.4972,114.5743,114.3687,114.4629,17745.0
2019-02-01 15:05:00,133.64,133.77,133.5,133.62,18010.0,114.48,114.5914,114.3601,114.4629,18010.0
2019-02-01 15:10:00,133.62,133.9,133.57,133.84,28444.0,114.4629,114.7028,114.4201,114.6514,28444.0
2019-02-01 15:15:00,133.84,134.04,133.82,133.97,40847.0,114.6514,114.8227,114.6342,114.7627,40847.0
2019-02-01 15:20:00,133.95,134.05,133.69,133.69,19515.0,114.7456,114.8313,114.5229,114.5229,19515.0
2019-02-01 15:25:00,133.7,133.94,133.61,133.94,27992.0,114.5314,114.737,114.4543,114.737,27992.0
2019-02-01 15:30:00,133.97,134.15,133.94,134.08,28739.0,114.7627,114.9169,114.737,114.857,28739.0
2019-02-01 15:35:00,134.06,134.13,134.01,134.02,26662.0,114.8398,114.8998,114.797,114.8056,26662.0
2019-02-01 15:40:00,134.02,134.04,133.85,133.97,39049.0,114.8056,114.8227,114.6599,114.7627,39049.0
2019-02-01 15:45:00,134.0,134.2,134.0,134.16,41264.0,114.7884,114.9598,114.7884,114.9255,41264.0
2019-02-01 15:50:00,134.15,134.22,134.07,134.18,44679.0,114.9169,114.9769,114.8484,114.9426,44679.0
2019-02-01 15:55:00,134.18,134.58,134.15,134.42,117692.0,114.9426,115.2853,114.9169,115.1482,117692.0
2019-02-04 09:30:00,135.33,136.32,134.97,136.19,45225.0,115.9278,116.7758,115.6194,116.6645,45225.0
2019-02-04 09:35:00,136.21,136.23,135.16,135.46,14347.0,116.6816,116.6987,115.7821,116.0391,14347.0
2019-02-04 09:40:00,135.55,136.08,135.39,136.03,14466.0,116.1162,116.5702,115.9791,116.5274,14466.0
2019-02-04 09:45:00,136.03,137.28,135.98,137.28,46885.0,116.5274,117.5982,116.4846,117.5982,46885.0
2019-02-04 09:50:00,137.22,137.88,137.2,137.66,46054.0,117.5468,118.1122,117.5296,117.9237,46054.0
2019-02-04 09:55:00,137.56,137.77,137.05,137.05,37015.0,117.838,118.0179,117.4012,117.4012,37015.0
2019-02-04 10:00:00,136.91,137.53,136.69,137.48,39141.0,117.2812,117.8123,117.0928,117.7695,39141.0
2019-02-04 10:05:00,137.39,137.46,137.13,137.13,39796.0,117.6924,117.7524,117.4697,117.4697,39796.0
2019-02-04 10:10:00,137.14,137.83,137.14,137.71,38433.0,117.4783,118.0693,117.4783,117.9665,38433.0
2019-02-04 10:15:00,137.69,137.73,136.99,137.0,22647.0,117.9494,117.9837,117.3498,117.3583,22647.0
2019-02-04 10:20:00,137.0,137.06,136.79,136.94,22849.0,117.3583,117.4097,117.1784,117.3069,22849.0
2019-02-04 10:25:00,136.93,137.14,136.81,136.98,19744.0,117.2984,117.4783,117.1956,117.3412,19744.0
2019-02-04 10:30:00,136.99,137.05,136.9,136.9,29541.0,117.3498,117.4012,117.2727,117.2727,29541.0
2019-02-04 10:35:00,136.87,136.88,136.62,136.63,17518.0,117.247,117.2555,117.0328,117.0414,17518.0
2019-02-04 10:40:00,136.65,136.8,136.62,136.64,32072.0,117.0585,117.187,117.0328,117.0499,32072.0
2019-02-04 10:45:00,136.67,136.72,136.57,136.65,20506.0,117.0756,117.1185,116.99,117.0585,20506.0
2019-02-04 10:50:00,136.64,136.8,136.5,136.5,43013.0,117.0499,117.187,116.93,116.93,43013.0
2019-02-04 10:55:00,136.55,136.55,136.32,136.49,14317.0,116.9728,116.9728,116.7758,116.9214,14317.0
2019-02-04 11:00:00,136.51,136.64,136.41,136.5,34517.0,116.9386,117.0499,116.8529,116.93,34517.0
2019-02-04 11:05:00,136.51,136.55,136.4,136.42,14888.0,116.9386,116.9728,116.8443,116.8615,14888.0
2019-02-04 11:10:00,136.42,136.73,136.4,136.73,25518.0,116.8615,117.127,116.8443,117.127,25518.0
2019-02-04 11:15:00,136.72,137.01,136.72,136.97,12086.0,117.1185,117.3669,117.1185,117.3326,12086.0
2019-02-04 11:20:00,136.99,137.02,136.67,136.68,14393.0,117.3498,117.3755,117.0756,117.0842,14393.0
2019-02-04 11:25:00,136.69,137.02,136.62,137.02,22436.0,117.0928,117.3755,117.0328,117.3755,22436.0
2019-02-04 11:30:00,136.98,137.0,136.86,136.94,15819.0,117.3412,117.3583,117.2384,117.3069,15819.0
2019-02-04 11:35:00,136.95,137.01,136.84,137.01,7821.0,117.3155,117.3669,117.2213,117.3669,7821.0
2019-02-04 11:40:00,137.02,137.07,136.85,136.9,9340.0,117.3755,117.4183,117.2298,117.2727,9340.0
2019-02-04 11:45:00,136.87,137.04,136.87,137.04,10855.0,117.247,117.3926,117.247,117.3926,10855.0
2019-02-04 11:50:00,137.02,137.05,136.91,136.95,14376.0,117.3755,117.4012,117.2812,117.3155,14376.0
2019-02-04 11:55:00,136.92,137.04,136.91,137.03,19794.0,117.2898,117.3926,117.2812,117.384,19794.0
2019-02-04 12:00:00,137.03,137.09,136.95,137.03,12886.0,117.384,117.4354,117.3155,117.384,12886.0
2019-02-04 12:05:00,137.03,137.25,137.02,137.22,14104.0,117.384,117.5725,117.3755,117.5468,14104.0
2019-02-04 12:10:00,137.24,137.33,137.21,137.24,11347.0,117.5639,117.641,117.5382,117.5639,11347.0
2019-02-04 12:15:00,137.24,137.27,137.09,137.12,10836.0,117.5639,117.5896,117.4354,117.4611,10836.0
2019-02-04 12:20:00,137.1,137.13,136.95,137.0,15727.0,117.444,117.4697,117.3155,117.3583,15727.0
2019-02-04 12:25:00,137.0,137.03,136.89,136.9,13116.0,117.3583,117.384,117.2641,117.2727,13116.0
2019-02-04 12:30:00,136.9,136.98,136.77,136.98,14326.0,117.2727,117.3412,117.1613,117.3412,14326.0
2019-02-04 12:35:00,136.96,137.08,136.94,136.94,11104.0,117.3241,117.4269,117.3069,117.3069,11104.0
2019-02-04 12:40:00,137.01,137.04,136.94,137.02,7620.0,117.3669,117.3926,117.3069,117.3755,7620.0
2019-02-04 12:45:00,137.02,137.07,136.94,136.98,10619.0,117.3755,117.4183,117.3069,117.3412,10619.0
2019-02-04 12:50:00,136.99,137.05,136.92,137.03,11105.0,117.3498,117.4012,117.2898,117.384,11105.0
2019-02-04 12:55:00,137.05,137.15,137.04,137.13,7315.0,117.4012,117.4868,117.3926,117.4697,7315.0
2019-02-04 13:00:00,137.12,137.34,137.09,137.25,8769.0,117.4611,117.6496,117.4354,117.5725,8769.0
2019-02-04 13:05:00,137.29,137.35,137.23,137.28,7422.0,117.6067,117.6581,117.5553,117.5982,7422.0
2019-02-04 13:10:00,137.29,137.45,137.29,137.44,5635.0,117.6067,117.7438,117.6067,117.7352,5635.0
2019-02-04 13:15:00,137.43,137.6,137.4,137.49,13973.0,117.7267,117.8723,117.701,117.7781,13973.0
2019-02-04 13:20:00,137.49,137.64,137.44,137.58,7370.0,117.7781,117.9066,117.7352,117.8552,7370.0
2019-02-04 13:25:00,137.57,137.57,137.39,137.47,10504.0,117.8466,117.8466,117.6924,117.7609,10504.0
2019-02-04 13:30:00,137.47,137.47,137.14,137.26,15757.0,117.7609,117.7609,117.4783,117.581,15757.0
2019-02-04 13:35:00,137.28,137.33,137.13,137.16,19170.0,117.5982,117.641,117.4697,117.4954,19170.0
2019-02-04 13:40:00,137.17,137.3,137.17,137.29,4435.0,117.5039,117.6153,117.5039,117.6067,4435.0
2019-02-04 13:45:00,137.31,137.41,137.3,137.31,11092.0,117.6239,117.7095,117.6153,117.6239,11092.0
2019-02-04 13:50:00,137.33,137.52,137.3,137.45,10141.0,117.641,117.8038,117.6153,117.7438,10141.0
2019-02-04 13:55:00,137.44,137.64,137.44,137.62,8274.0,117.7352,117.9066,117.7352,117.8894,8274.0
2019-02-04 14:00:00,137.63,137.67,137.51,137.55,9895.0,117.898,117.9323,117.7952,117.8295,9895.0
2019-02-04 14:05:00,137.6,137.75,137.6,137.72,20088.0,117.8723,118.0008,117.8723,117.9751,20088.0
2019-02-04 14:10:00,137.71,137.81,137.67,137.81,17850.0,117.9665,118.0522,117.9323,118.0522,17850.0
2019-02-04 14:15:00,137.78,137.86,137.78,137.86,7475.0,118.0265,118.095,118.0265,118.095,7475.0
2019-02-04 14:20:00,137.8,137.87,137.72,137.87,12085.0,118.0436,118.1036,117.9751,118.1036,12085.0
2019-02-04 14:25:00,137.89,138.1,137.85,138.01,14615.0,118.1207,118.3006,118.0865,118.2235,14615.0
2019-02-04 14:30:00,138.0,138.07,137.91,137.99,12872.0,118.215,118.2749,118.1379,118.2064,12872.0
2019-02-04 14:35:00,137.99,138.04,137.75,137.75,33841.0,118.2064,118.2492,118.0008,118.0008,33841.0
2019-02-04 14:40:00,137.73,137.95,137.73,137.92,6705.0,117.9837,118.1721,117.9837,118.1464,6705.0
2019-02-04 14:45:00,137.93,137.97,137.78,137.81,18341.0,118.155,118.1893,118.0265,118.0522,18341.0
2019-02-04 14:50:00,137.79,137.81,137.67,137.74,10373.0,118.0351,118.0522,117.9323,117.9922,10373.0
2019-02-04 14:55:00,137.74,137.84,137.67,137.81,15828.0,117.9922,118.0779,117.9323,118.0522,15828.0
2019-02-04 15:00:00,137.81,137.86,137.78,137.86,23004.0,118.0522,118.095,118.0265,118.095,23004.0
2019-02-04 15:05:00,137.85,138.03,137.78,138.02,16030.0,118.0865,118.2407,118.0265,118.2321,16030.0
2019-02-04 15:10:00,137.99,138.01,137.89,137.92,15667.0,118.2064,118.2235,118.1207,118.1464,15667.0
2019-02-04 15:15:00,137.95,138.04,137.91,138.03,11843.0,118.1721,118.2492,118.1379,118.2407,11843.0
2019-02-04 15:20:00,138.02,138.04,137.87,137.9,15296.0,118.2321,118.2492,118.1036,118.1293,15296.0
2019-02-04 15:25:00,137.9,137.97,137.68,137.7,48684.0,118.1293,118.1893,117.9408,117.958,48684.0
2019-02-04 15:30:00,137.7,137.7,137.41,137.44,34038.0,117.958,117.958,117.7095,117.7352,34038.0
2019-02-04 15:35:00,137.45,137.54,137.38,137.53,21937.0,117.7438,117.8209,117.6838,117.8123,21937.0
2019-02-04 15:40:00,137.52,137.78,137.52,137.6,28393.0,117.8038,118.0265,117.8038,117.8723,28393.0
2019-02-04 15:45:00,137.6,137.84,137.6,137.84,26568.0,117.8723,118.0779,117.8723,118.0779,26568.0
2019-02-04 15:50:00,137.84,137.98,137.82,137.98,35480.0,118.0779,118.1978,118.0608,118.1978,35480.0
2019-02-04 15:55:00,137.98,138.44,137.98,138.4,124337.0,118.1978,118.5919,118.1978,118.5576,124337.0
2019-02-05 09:30:00,136.05,137.32,136.05,136.93,66291.0,116.5445,117.6324,116.5445,117.2984,66291.0
2019-02-05 09:35:00,136.91,137.34,136.79,137.28,20655.0,117.2812,117.6496,117.1784,117.5982,20655.0
2019-02-05 09:40:00,137.43,137.73,137.21,137.36,21038.0,117.7267,117.9837,117.5382,117.6667,21038.0
2019-02-05 09:45:00,137.34,137.43,136.91,136.95,20831.0,117.6496,117.7267,117.2812,117.3155,20831.0
2019-02-05 09:50:00,136.95,137.12,136.72,137.12,14771.0,117.3155,117.4611,117.1185,117.4611,14771.0
2019-02-05 09:55:00,137.07,137.38,136.88,137.38,14101.0,117.4183,117.6838,117.2555,117.6838,14101.0
2019-02-05 10:00:00,137.32,137.4,137.0,137.09,13088.0,117.6324,117.701,117.3583,117.4354,13088.0
2019-02-05 10:05:00,137.04,137.41,137.04,137.37,16675.0,117.3926,117.7095,117.3926,117.6753,16675.0
2019-02-05 10:10:00,137.35,137.67,137.32,137.67,15985.0,117.6581,117.9323,117.6324,117.9323,15985.0
2019-02-05 10:15:00,137.68,137.92,137.59,137.59,31624.0,117.9408,118.1464,117.8637,117.8637,31624.0
2019-02-05 10:20:00,137.63,137.81,137.33,137.36,38141.0,117.898,118.0522,117.641,117.6667,38141.0
2019-02-05 10:25:00,137.33,137.67,137.33,137.57,31006.0,117.641,117.9323,117.641,117.8466,31006.0
2019-02-05 10:30:00,137.55,137.82,137.55,137.73,15786.0,117.8295,118.0608,117.8295,117.9837,15786.0
2019-02-05 10:35:00,137.73,137.9,137.68,137.73,10584.0,117.9837,118.1293,117.9408,117.9837,10584.0
2019-02-05 10:40:00,137.75,137.8,137.61,137.61,14726.0,118.0008,118.0436,117.8809,117.8809,14726.0
2019-02-05 10:45:00,137.61,137.65,137.17,137.25,17724.0,117.8809,117.9151,117.5039,117.5725,17724.0
2019-02-05 10:50:00,137.25,137.45,137.25,137.39,16202.0,117.5725,117.7438,117.5725,117.6924,16202.0
2019-02-05 10:55:00,137.37,137.37,137.18,137.27,22501.0,117.6753,117.6753,117.5125,117.5896,22501.0
2019-02-05 11:00:00,137.28,137.54,137.23,137.46,17437.0,117.5982,117.8209,117.5553,117.7524,17437.0
2019-02-05 11:05:00,137.51,137.64,137.51,137.62,11278.0,117.7952,117.9066,117.7952,117.8894,11278.0
2019-02-05 11:10:00,137.6,137.6,137.31,137.31,17524.0,117.8723,117.8723,117.6239,117.6239,17524.0
2019-02-05 11:15:00,137.27,137.56,137.23,137.56,15339.0,117.5896,117.838,117.5553,117.838,15339.0
2019-02-05 11:20:00,137.55,137.67,137.42,137.6,14111.0,117.8295,117.9323,117.7181,117.8723,14111.0
2019-02-05 11:25:00,137.64,137.7,137.57,137.68,8244.0,117.9066,117.958,117.8466,117.9408,8244.0
2019-02-05 11:30:00,137.66,137.77,137.65,137.77,9869.0,117.9237,118.0179,117.9151,118.0179,9869.0
2019-02-05 11:35:00,137.75,137.88,137.66,137.69,12196.0,118.0008,118.1122,117.9237,117.9494,12196.0
2019-02-05 11:40:00,137.69,137.8,137.47,137.47,12760.0,117.9494,118.0436,117.7609,117.7609,12760.0
2019-02-05 11:45:00,137.48,137.58,137.28,137.28,27547.0,117.7695,117.8552,117.5982,117.5982,27547.0
2019-02-05 11:50:00,137.28,137.34,137.19,137.3,15475.0,117.5982,117.6496,117.5211,117.6153,15475.0
2019-02-05 11:55:00,137.35,137.63,137.33,137.55,17404.0,117.6581,117.898,117.641,117.8295,17404.0
2019-02-05 12:00:00,137.56,137.59,137.4,137.59,12477.0,117.838,117.8637,117.701,117.8637,12477.0
2019-02-05 12:05:00,137.57,137.58,137.44,137.55,13123.0,117.8466,117.8552,117.7352,117.8295,13123.0
2019-02-05 12:10:00,137.55,137.55,137.43,137.49,10005.0,117.8295,117.8295,117.7267,117.7781,10005.0
2019-02-05 12:15:00,137.54,137.62,137.39,137.39,15945.0,117.8209,117.8894,117.6924,117.6924,15945.0
2019-02-05 12:20:00,137.39,137.46,137.37,137.41,6765.0,117.6924,117.7524,117.6753,117.7095,6765.0
2019-02-05 12:25:00,137.42,137.51,137.41,137.46,13025.0,117.7181,117.7952,117.7095,117.7524,13025.0
2019-02-05 12:30:00,137.44,137.49,137.37,137.45,12136.0,117.7352,117.7781,117.6753,117.7438,12136.0
2019-02-05 12:35:00,137.42,137.44,137.34,137.43,8849.0,117.7181,117.7352,117.6496,117.7267,8849.0
2019-02-05 12:40:00,137.45,137.45,137.35,137.36,7405.0,117.7438,117.7438,117.6581,117.6667,7405.0
2019-02-05 12:45:00,137.34,137.39,137.24,137.25,9264.0,117.6496,117.6924,117.5639,117.5725,9264.0
2019-02-05 12:50:00,137.22,137.34,137.22,137.28,17374.0,117.5468,117.6496,117.5468,117.5982,17374.0
2019-02-05 12:55:00,137.28,137.31,137.16,137.18,13223.0,117.5982,117.6239,117.4954,117.5125,13223.0
2019-02-05 13:00:00,137.19,137.19,137.02,137.09,10966.0,117.5211,117.5211,117.3755,117.4354,10966.0
2019-02-05 13:05:00,137.09,137.09,136.85,136.86,19550.0,117.4354,117.4354,117.2298,117.2384,19550.0
2019-02-05 13:10:00,136.83,137.18,136.81,137.11,17559.0,117.2127,117.5125,117.1956,117.4526,17559.0
2019-02-05 13:15:00,137.1,137.19,137.09,137.13,9703.0,117.444,117.5211,117.4354,117.4697,9703.0
2019-02-05 13:20:00,137.15,137.37,137.15,137.37,4853.0,117.4868,117.6753,117.4868,117.6753,4853.0
2019-02-05 13:25:00,137.35,137.54,137.34,137.49,14311.0,117.6581,117.8209,117.6496,117.7781,14311.0
2019-02-05 13:30:00,137.49,137.49,137.28,137.29,16719.0,117.7781,117.7781,117.5982,117.6067,16719.0
2019-02-05 13:35:00,137.25,137.27,137.07,137.19,7121.0,117.5725,117.5896,117.4183,117.5211,7121.0
2019-02-05 13:40:00,137.23,137.34,137.2,137.28,10838.0,117.5553,117.6496,117.5296,117.5982,10838.0
2019-02-05 13:45:00,137.26,137.4,137.26,137.34,5570.0,117.581,117.701,117.581,117.6496,5570.0
2019-02-05 13:50:00,137.33,137.33,136.87,137.05,29353.0,117.641,117.641,117.247,117.4012,29353.0
2019-02-05 13:55:00,137.07,137.17,136.87,136.87,15671.0,117.4183,117.5039,117.247,117.247,15671.0
2019-02-05 14:00:00,136.88,137.03,136.83,136.92,19265.0,117.2555,117.384,117.2127,117.2898,19265.0
2019-02-05 14:05:00,136.91,137.37,136.91,137.32,9083.0,117.2812,117.6753,117.2812,117.6324,9083.0
2019-02-05 14:10:00,137.32,137.47,137.28,137.37,11009.0,117.6324,117.7609,117.5982,117.6753,11009.0
2019-02-05 14:15:00,137.4,137.41,137.24,137.31,9054.0,117.701,117.7095,117.5639,117.6239,9054.0
2019-02-05 14:20:00,137.29,137.42,137.23,137.26,21565.0,117.6067,117.7181,117.5553,117.581,21565.0
2019-02-05 14:25:00,137.23,137.37,136.95,136.99,41979.0,117.5553,117.6753,117.3155,117.3498,41979.0
2019-02-05 14:30:00,137.0,137.17,136.97,137.17,10968.0,117.3583,117.5039,117.3326,117.5039,10968.0
2019-02-05 14:35:00,137.16,137.2,137.07,137.07,23231.0,117.4954,117.5296,117.4183,117.4183,23231.0
2019-02-05 14:40:00,137.04,137.16,137.0,137.16,24400.0,117.3926,117.4954,117.3583,117.4954,24400.0
2019-02-05 14:45:00,137.15,137.19,137.01,137.12,24761.0,117.4868,117.5211,117.3669,117.4611,24761.0
2019-02-05 14:50:00,137.14,137.16,137.02,137.12,25654.0,117.4783,117.4954,117.3755,117.4611,25654.0
2019-02-05 14:55:00,137.11,137.22,137.03,137.22,16054.0,117.4526,117.5468,117.384,117.5468,16054.0
2019-02-05 15:00:00,137.23,137.28,137.13,137.13,18033.0,117.5553,117.5982,117.4697,117.4697,18033.0
2019-02-05 15:05:00,137.1,137.19,137.07,137.18,20773.0,117.444,117.5211,117.4183,117.5125,20773.0
2019-02-05 15:10:00,137.18,137.19,137.06,137.11,24294.0,117.5125,117.5211,117.4097,117.4526,24294.0
2019-02-05 15:15:00,137.1,137.52,137.09,137.5,84756.0,117.444,117.8038,117.4354,117.7866,84756.0
2019-02-05 15:20:00,137.5,137.56,137.37,137.42,23598.0,117.7866,117.838,117.6753,117.7181,23598.0
2019-02-05 15:25:00,137.43,137.46,137.36,137.42,14994.0,117.7267,117.7524,117.6667,117.7181,14994.0
2019-02-05 15:30:00,137.42,137.54,137.42,137.46,33430.0,117.7181,117.8209,117.7181,117.7524,33430.0
2019-02-05 15:35:00,137.46,137.53,137.36,137.51,34650.0,117.7524,117.8123,117.6667,117.7952,34650.0
2019-02-05 15:40:00,137.52,137.55,137.19,137.19,33685.0,117.8038,117.8295,117.5211,117.5211,33685.0
2019-02-05 15:45:00,137.26,137.53,137.22,137.46,54174.0,117.581,117.8123,117.5468,117.7524,54174.0
2019-02-05 15:50:00,137.48,137.79,137.48,137.55,66197.0,117.7695,118.0351,117.7695,117.8295,66197.0
2019-02-05 15:55:00,137.58,137.9,137.57,137.82,132928.0,117.8552,118.1293,117.8466,118.0608,132928.0
2019-02-06 09:30:00,137.94,137.94,137.07,137.65,26813.0,118.1636,118.1636,117.4183,117.9151,26813.0
2019-02-06 09:35:00,137.65,137.65,136.76,136.76,19153.0,117.9151,117.9151,117.1527,117.1527,19153.0
2019-02-06 09:40:00,136.84,136.99,136.68,136.86,12600.0,117.2213,117.3498,117.0842,117.2384,12600.0
2019-02-06 09:45:00,136.87,137.49,136.84,137.44,27327.0,117.247,117.7781,117.2213,117.7352,27327.0
2019-02-06 09:50:00,137.48,137.65,137.44,137.65,17518.0,117.7695,117.9151,117.7352,117.9151,17518.0
2019-02-06 09:55:00,137.66,137.75,137.42,137.7,7393.0,117.9237,118.0008,117.7181,117.958,7393.0
2019-02-06 10:00:00,137.63,137.67,137.48,137.57,3177.0,117.898,117.9323,117.7695,117.8466,3177.0
2019-02-06 10:05:00,137.56,137.69,137.38,137.38,7177.0,117.838,117.9494,117.6838,117.6838,7177.0
2019-02-06 10:10:00,137.45,137.45,137.15,137.15,19688.0,117.7438,117.7438,117.4868,117.4868,19688.0
2019-02-06 10:15:00,137.13,137.13,136.81,136.86,15569.0,117.4697,117.4697,117.1956,117.2384,15569.0
2019-02-06 10:20:00,136.95,137.02,136.78,136.94,19180.0,117.3155,117.3755,117.1699,117.3069,19180.0
2019-02-06 10:25:00,136.94,137.09,136.94,137.05,12626.0,117.3069,117.4354,117.3069,117.4012,12626.0
2019-02-06 10:30:00,137.05,137.23,136.96,137.16,12515.0,117.4012,117.5553,117.3241,117.4954,12515.0
2019-02-06 10:35:00,137.16,137.34,137.16,137.3,11590.0,117.4954,117.6496,117.4954,117.6153,11590.0
2019-02-06 10:40:00,137.27,137.28,137.11,137.14,20218.0,117.5896,117.5982,117.4526,117.4783,20218.0
2019-02-06 10:45:00,137.1,137.59,137.1,137.56,19735.0,117.444,117.8637,117.444,117.838,19735.0
2019-02-06 10:50:00,137.56,137.6,137.44,137.51,14566.0,117.838,117.8723,117.7352,117.7952,14566.0
2019-02-06 10:55:00,137.52,137.56,137.37,137.5,9553.0,117.8038,117.838,117.6753,117.7866,9553.0
2019-02-06 11:00:00,137.53,137.55,137.41,137.54,10673.0,117.8123,117.8295,117.7095,117.8209,10673.0
2019-02-06 11:05:00,137.58,137.72,137.56,137.59,19958.0,117.8552,117.9751,117.838,117.8637,19958.0
2019-02-06 11:10:00,137.61,137.66,137.49,137.62,16473.0,117.8809,117.9237,117.7781,117.8894,16473.0
2019-02-06 11:15:00,137.61,137.7,137.41,137.53,24078.0,117.8809,117.958,117.7095,117.8123,24078.0
2019-02-06 11:20:00,137.47,137.56,137.3,137.38,23372.0,117.7609,117.838,117.6153,117.6838,23372.0
2019-02-06 11:25:00,137.39,137.41,137.16,137.37,12169.0,117.6924,117.7095,117.4954,117.6753,12169.0
2019-02-06 11:30:00,137.37,137.4,137.29,137.33,11131.0,117.6753,117.701,117.6067,117.641,11131.0
2019-02-06 11:35:00,137.31,137.57,137.21,137.57,13184.0,117.6239,117.8466,117.5382,117.8466,13184.0
2019-02-06 11:40:00,137.54,137.56,137.35,137.42,20711.0,117.8209,117.838,117.6581,117.7181,20711.0
2019-02-06 11:45:00,137.47,137.47,137.33,137.36,15418.0,117.7609,117.7609,117.641,117.6667,15418.0
2019-02-06 11:50:00,137.34,137.42,137.33,137.37,11207.0,117.6496,117.7181,117.641,117.6753,11207.0
2019-02-06 11:55:00,137.34,137.4,137.19,137.31,15496.0,117.6496,117.701,117.5211,117.6239,15496.0
2019-02-06 12:00:00,137.28,137.28,137.14,137.18,16224.0,117.5982,117.5982,117.4783,117.5125,16224.0
2019-02-06 12:05:00,137.17,137.19,136.95,137.03,9549.0,117.5039,117.5211,117.3155,117.384,9549.0
2019-02-06 12:10:00,136.99,137.24,136.99,137.2,8235.0,117.3498,117.5639,117.3498,117.5296,8235.0
2019-02-06 12:15:00,137.17,137.17,136.99,137.07,7364.0,117.5039,117.5039,117.3498,117.4183,7364.0
2019-02-06 12:20:00,137.1,137.3,137.05,137.3,10505.0,117.444,117.6153,117.4012,117.6153,10505.0
2019-02-06 12:25:00,137.33,137.44,137.31,137.37,9689.0,117.641,117.7352,117.6239,117.6753,9689.0
2019-02-06 12:30:00,137.38,137.57,137.37,137.51,10955.0,117.6838,117.8466,117.6753,117.7952,10955.0
2019-02-06 12:35:00,137.55,137.55,137.42,137.49,6103.0,117.8295,117.8295,117.7181,117.7781,6103.0
2019-02-06 12:40:00,137.52,137.59,137.45,137.54,11642.0,117.8038,117.8637,117.7438,117.8209,11642.0
2019-02-06 12:45:00,137.56,137.68,137.48,137.65,12424.0,117.838,117.9408,117.7695,117.9151,12424.0
2019-02-06 12:50:00,137.69,137.72,137.56,137.56,11820.0,117.9494,117.9751,117.838,117.838,11820.0
2019-02-06 12:55:00,137.56,137.65,137.52,137.57,14821.0,117.838,117.9151,117.8038,117.8466,14821.0
2019-02-06 13:00:00,137.61,137.68,137.58,137.67,11788.0,117.8809,117.9408,117.8552,117.9323,11788.0
2019-02-06 13:05:00,137.67,137.87,137.66,137.87,12374.0,117.9323,118.1036,117.9237,118.1036,12374.0
2019-02-06 13:10:00,137.88,137.95,137.81,137.93,12353.0,118.1122,118.1721,118.0522,118.155,12353.0
2019-02-06 13:15:00,137.96,138.07,137.91,138.0,13772.0,118.1807,118.2749,118.1379,118.215,13772.0
2019-02-06 13:20:00,137.99,138.03,137.99,138.02,5538.0,118.2064,118.2407,118.2064,118.2321,5538.0
2019-02-06 13:25:00,138.04,138.16,137.93,138.15,8262.0,118.2492,118.352,118.155,118.3434,8262.0
2019-02-06 13:30:00,138.1,138.19,138.1,138.12,11797.0,118.3006,118.3777,118.3006,118.3177,11797.0
2019-02-06 13:35:00,138.12,138.22,138.08,138.12,4245.0,118.3177,118.4034,118.2835,118.3177,4245.0
2019-02-06 13:40:00,138.1,138.1,138.0,138.0,6556.0,118.3006,118.3006,118.215,118.215,6556.0
2019-02-06 13:45:00,138.03,138.03,137.84,137.92,9687.0,118.2407,118.2407,118.0779,118.1464,9687.0
2019-02-06 13:50:00,137.94,137.95,137.83,137.83,14101.0,118.1636,118.1721,118.0693,118.0693,14101.0
2019-02-06 13:55:00,137.83,137.83,137.67,137.7,14609.0,118.0693,118.0693,117.9323,117.958,14609.0
2019-02-06 14:00:00,137.72,137.72,137.56,137.59,6523.0,117.9751,117.9751,117.838,117.8637,6523.0
2019-02-06 14:05:00,137.66,137.84,137.66,137.83,10256.0,117.9237,118.0779,117.9237,118.0693,10256.0
2019-02-06 14:10:00,137.82,137.82,137.67,137.8,7200.0,118.0608,118.0608,117.9323,118.0436,7200.0
2019-02-06 14:15:00,137.82,137.82,137.7,137.79,4220.0,118.0608,118.0608,117.958,118.0351,4220.0
2019-02-06 14:20:00,137.78,137.98,137.78,137.94,8461.0,118.0265,118.1978,118.0265,118.1636,8461.0
2019-02-06 14:25:00,137.94,138.01,137.93,137.99,13656.0,118.1636,118.2235,118.155,118.2064,13656.0
2019-02-06 14:30:00,138.0,138.02,137.8,137.83,9963.0,118.215,118.2321,118.0436,118.0693,9963.0
2019-02-06 14:35:00,137.84,137.87,137.72,137.72,8095.0,118.0779,118.1036,117.9751,117.9751,8095.0
2019-02-06 14:40:00,137.69,137.85,137.69,137.84,6415.0,117.9494,118.0865,117.9494,118.0779,6415.0
2019-02-06 14:45:00,137.83,137.85,137.78,137.81,7705.0,118.0693,118.0865,118.0265,118.0522,7705.0
2019-02-06 14:50:00,137.85,137.91,137.78,137.82,8181.0,118.0865,118.1379,118.0265,118.0608,8181.0
2019-02-06 14:55:00,137.82,137.93,137.82,137.93,5996.0,118.0608,118.155,118.0608,118.155,5996.0
2019-02-06 15:00:00,137.93,137.94,137.81,137.81,11694.0,118.155,118.1636,118.0522,118.0522,11694.0
2019-02-06 15:05:00,137.78,137.9,137.78,137.9,7840.0,118.0265,118.1293,118.0265,118.1293,7840.0
2019-02-06 15:10:00,137.94,137.94,137.86,137.91,13636.0,118.1636,118.1636,118.095,118.1379,13636.0
2019-02-06 15:15:00,137.93,138.01,137.87,138.0,6301.0,118.155,118.2235,118.1036,118.215,6301.0
2019-02-06 15:20:00,138.03,138.11,138.03,138.08,9966.0,118.2407,118.3092,118.2407,118.2835,9966.0
2019-02-06 15:25:00,138.09,138.14,138.06,138.14,10169.0,118.292,118.3349,118.2664,118.3349,10169.0
2019-02-06 15:30:00,138.12,138.13,137.94,137.99,16754.0,118.3177,118.3263,118.1636,118.2064,16754.0
2019-02-06 15:35:00,137.99,138.03,137.93,138.01,16096.0,118.2064,118.2407,118.155,118.2235,16096.0
2019-02-06 15:40:00,137.98,138.0,137.77,137.8,16401.0,118.1978,118.215,118.0179,118.0436,16401.0
2019-02-06 15:45:00,137.76,137.78,137.64,137.7,12009.0,118.0094,118.0265,117.9066,117.958,12009.0
2019-02-06 15:50:00,137.69,137.69,137.54,137.58,19916.0,117.9494,117.9494,117.8209,117.8552,19916.0
2019-02-06 15:55:00,137.56,137.66,137.47,137.61,49328.0,117.838,117.9237,117.7609,117.8809,49328.0
2019-02-07 09:30:00,136.46,137.01,136.46,136.7,32116.0,116.8957,117.3669,116.8957,117.1013,32116.0
2019-02-07 09:35:00,136.82,136.92,136.44,136.92,5197.0,117.2041,117.2898,116.8786,117.2898,5197.0
2019-02-07 09:40:00,136.77,137.5,136.58,136.78,30399.0,117.1613,117.7866,116.9985,117.1699,30399.0
2019-02-07 09:45:00,136.66,136.77,136.35,136.45,12457.0,117.0671,117.1613,116.8015,116.8872,12457.0
2019-02-07 09:50:00,136.44,136.71,136.34,136.41,6084.0,116.8786,117.1099,116.7929,116.8529,6084.0
2019-02-07 09:55:00,136.42,136.67,136.42,136.59,6812.0,116.8615,117.0756,116.8615,117.0071,6812.0
2019-02-07 10:00:00,136.59,136.59,136.08,136.13,7400.0,117.0071,117.0071,116.5702,116.6131,7400.0
2019-02-07 10:05:00,136.12,136.38,136.1,136.38,6006.0,116.6045,116.8272,116.5874,116.8272,6006.0
2019-02-07 10:10:00,136.37,136.67,136.37,136.44,10603.0,116.8186,117.0756,116.8186,116.8786,10603.0
2019-02-07 10:15:00,136.41,136.51,135.99,136.08,11568.0,116.8529,116.9386,116.4931,116.5702,11568.0
2019-02-07 10:20:00,136.02,136.43,136.02,136.42,8098.0,116.5188,116.87,116.5188,116.8615,8098.0
2019-02-07 10:25:00,136.64,136.78,136.58,136.62,9834.0,117.0499,117.1699,116.9985,117.0328,9834.0
2019-02-07 10:30:00,136.68,136.85,136.62,136.85,7535.0,117.0842,117.2298,117.0328,117.2298,7535.0
2019-02-07 10:35:00,136.85,136.89,136.72,136.77,5781.0,117.2298,117.2641,117.1185,117.1613,5781.0
2019-02-07 10:40:00,136.71,136.8,136.53,136.65,6658.0,117.1099,117.187,116.9557,117.0585,6658.0
2019-02-07 10:45:00,136.65,136.78,136.4,136.45,9143.0,117.0585,117.1699,116.8443,116.8872,9143.0
2019-02-07 10:50:00,136.37,136.37,135.78,135.8,14056.0,116.8186,116.8186,116.3132,116.3304,14056.0
2019-02-07 10:55:00,135.85,135.85,135.6,135.7,13180.0,116.3732,116.3732,116.159,116.2447,13180.0
2019-02-07 11:00:00,135.75,135.82,135.61,135.76,11807.0,116.2875,116.3475,116.1676,116.2961,11807.0
2019-02-07 11:05:00,135.72,135.79,135.64,135.65,7521.0,116.2618,116.3218,116.1933,116.2019,7521.0
2019-02-07 11:10:00,135.62,135.76,135.53,135.58,7270.0,116.1762,116.2961,116.0991,116.1419,7270.0
2019-02-07 11:15:00,135.62,135.76,135.41,135.41,11271.0,116.1762,116.2961,115.9963,115.9963,11271.0
2019-02-07 11:20:00,135.34,135.4,135.14,135.14,12742.0,115.9363,115.9877,115.765,115.765,12742.0
2019-02-07 11:25:00,135.15,135.2,134.95,135.07,12649.0,115.7736,115.8164,115.6022,115.705,12649.0
2019-02-07 11:30:00,135.08,135.08,134.61,134.61,14126.0,115.7136,115.7136,115.311,115.311,14126.0
2019-02-07 11:35:00,134.6,134.93,134.54,134.93,7823.0,115.3024,115.5851,115.251,115.5851,7823.0
2019-02-07 11:40:00,134.98,135.21,134.93,135.0,7726.0,115.6279,115.825,115.5851,115.6451,7726.0
2019-02-07 11:45:00,134.99,135.01,134.8,134.8,5529.0,115.6365,115.6536,115.4737,115.4737,5529.0
2019-02-07 11:50:00,134.85,135.07,134.65,134.78,12913.0,115.5166,115.705,115.3452,115.4566,12913.0
2019-02-07 11:55:00,134.88,135.01,134.77,134.77,7133.0,115.5423,115.6536,115.448,115.448,7133.0
2019-02-07 12:00:00,134.76,134.87,134.68,134.8,10002.0,115.4395,115.5337,115.3709,115.4737,10002.0
2019-02-07 12:05:00,134.81,135.11,134.8,135.11,8152.0,115.4823,115.7393,115.4737,115.7393,8152.0
2019-02-07 12:10:00,135.1,135.15,134.94,135.0,6414.0,115.7307,115.7736,115.5937,115.6451,6414.0
2019-02-07 12:15:00,134.97,135.03,134.89,134.93,12539.0,115.6194,115.6708,115.5508,115.5851,12539.0
2019-02-07 12:20:00,134.93,135.08,134.92,135.07,3761.0,115.5851,115.7136,115.5765,115.705,3761.0
2019-02-07 12:25:00,135.08,135.08,134.94,134.94,8600.0,115.7136,115.7136,115.5937,115.5937,8600.0
2019-02-07 12:30:00,134.96,135.12,134.93,135.04,13840.0,115.6108,115.7479,115.5851,115.6793,13840.0
2019-02-07 12:35:00,135.1,135.16,134.97,135.07,18020.0,115.7307,115.7821,115.6194,115.705,18020.0
2019-02-07 12:40:00,135.1,135.1,134.72,134.75,10248.0,115.7307,115.7307,115.4052,115.4309,10248.0
2019-02-07 12:45:00,134.71,134.74,134.56,134.65,9418.0,115.3966,115.4223,115.2681,115.3452,9418.0
2019-02-07 12:50:00,134.67,134.7,134.5,134.53,8662.0,115.3624,115.3881,115.2167,115.2424,8662.0
2019-02-07 12:55:00,134.56,134.65,134.45,134.65,13195.0,115.2681,115.3452,115.1739,115.3452,13195.0
2019-02-07 13:00:00,134.62,135.09,134.61,135.09,9428.0,115.3195,115.7222,115.311,115.7222,9428.0
2019-02-07 13:05:00,135.14,135.29,135.14,135.26,9053.0,115.765,115.8935,115.765,115.8678,9053.0
2019-02-07 13:10:00,135.24,135.25,135.03,135.14,7824.0,115.8507,115.8592,115.6708,115.765,7824.0
2019-02-07 13:15:00,135.14,135.18,135.01,135.12,5816.0,115.765,115.7993,115.6536,115.7479,5816.0
2019-02-07 13:20:00,135.14,135.16,135.1,135.16,7555.0,115.765,115.7821,115.7307,115.7821,7555.0
2019-02-07 13:25:00,135.19,135.35,135.08,135.2,7512.0,115.8078,115.9449,115.7136,115.8164,7512.0
2019-02-07 13:30:00,135.28,135.5,135.18,135.44,9600.0,115.8849,116.0734,115.7993,116.022,9600.0
2019-02-07 13:35:00,135.47,135.51,135.29,135.29,7589.0,116.0477,116.0819,115.8935,115.8935,7589.0
2019-02-07 13:40:00,135.29,135.3,135.07,135.07,11025.0,115.8935,115.9021,115.705,115.705,11025.0
2019-02-07 13:45:00,135.05,135.17,134.94,135.0,12396.0,115.6879,115.7907,115.5937,115.6451,12396.0
2019-02-07 13:50:00,135.02,135.08,134.93,134.99,15466.0,115.6622,115.7136,115.5851,115.6365,15466.0
2019-02-07 13:55:00,135.0,135.09,134.83,134.83,15331.0,115.6451,115.7222,115.4994,115.4994,15331.0
2019-02-07 14:00:00,134.78,134.86,134.66,134.86,15886.0,115.4566,115.5251,115.3538,115.5251,15886.0
2019-02-07 14:05:00,134.87,134.93,134.82,134.9,10030.0,115.5337,115.5851,115.4909,115.5594,10030.0
2019-02-07 14:10:00,134.85,134.85,134.63,134.75,7939.0,115.5166,115.5166,115.3281,115.4309,7939.0
2019-02-07 14:15:00,134.79,134.8,134.54,134.58,14191.0,115.4652,115.4737,115.251,115.2853,14191.0
2019-02-07 14:20:00,134.6,134.95,134.54,134.93,7506.0,115.3024,115.6022,115.251,115.5851,7506.0
2019-02-07 14:25:00,134.97,135.18,134.89,135.14,9648.0,115.6194,115.7993,115.5508,115.765,9648.0
2019-02-07 14:30:00,135.16,135.18,134.89,134.96,15138.0,115.7821,115.7993,115.5508,115.6108,15138.0
2019-02-07 14:35:00,134.95,135.04,134.89,134.97,7926.0,115.6022,115.6793,115.5508,115.6194,7926.0
2019-02-07 14:40:00,134.95,135.0,134.82,134.82,12360.0,115.6022,115.6451,115.4909,115.4909,12360.0
2019-02-07 14:45:00,134.83,134.91,134.68,134.76,8717.0,115.4994,115.568,115.3709,115.4395,8717.0
2019-02-07 14:50:00,134.78,134.87,134.57,134.87,15103.0,115.4566,115.5337,115.2767,115.5337,15103.0
2019-02-07 14:55:00,134.88,134.97,134.78,134.86,10904.0,115.5423,115.6194,115.4566,115.5251,10904.0
2019-02-07 15:00:00,134.86,135.04,134.85,134.85,10609.0,115.5251,115.6793,115.5166,115.5166,10609.0
2019-02-07 15:05:00,134.9,134.92,134.79,134.83,14187.0,115.5594,115.5765,115.4652,115.4994,14187.0
2019-02-07 15:10:00,134.77,134.88,134.71,134.85,14960.0,115.448,115.5423,115.3966,115.5166,14960.0
2019-02-07 15:15:00,134.84,134.88,134.66,134.77,19518.0,115.508,115.5423,115.3538,115.448,19518.0
2019-02-07 15:20:00,134.78,134.85,134.62,134.69,14831.0,115.4566,115.5166,115.3195,115.3795,14831.0
2019-02-07 15:25:00,134.69,134.95,134.62,134.93,15637.0,115.3795,115.6022,115.3195,115.5851,15637.0
2019-02-07 15:30:00,134.91,134.93,134.58,134.64,14277.0,115.568,115.5851,115.2853,115.3367,14277.0
2019-02-07 15:35:00,134.65,134.86,134.58,134.83,21354.0,115.3452,115.5251,115.2853,115.4994,21354.0
2019-02-07 15:40:00,134.83,135.06,134.83,134.83,25005.0,115.4994,115.6965,115.4994,115.4994,25005.0
2019-02-07 15:45:00,134.83,134.89,134.75,134.81,20211.0,115.4994,115.5508,115.4309,115.4823,20211.0
2019-02-07 15:50:00,134.83,135.0,134.83,134.96,33121.0,115.4994,115.6451,115.4994,115.6108,33121.0
2019-02-07 15:55:00,134.95,135.08,134.85,135.05,68940.0,115.6022,115.7136,115.5166,115.6879,68940.0
2019-02-08 09:30:00,134.38,135.29,134.09,135.03,16683.0,115.114,115.8935,114.8655,115.6708,16683.0
2019-02-08 09:35:00,135.06,135.56,135.05,135.23,8173.0,115.6965,116.1248,115.6879,115.8421,8173.0
2019-02-08 09:40:00,135.3,135.3,135.04,135.09,3402.0,115.9021,115.9021,115.6793,115.7222,3402.0
2019-02-08 09:45:00,135.09,135.09,134.35,134.72,14356.0,115.7222,115.7222,115.0883,115.4052,14356.0
2019-02-08 09:50:00,134.72,134.99,134.71,134.79,5550.0,115.4052,115.6365,115.3966,115.4652,5550.0
2019-02-08 09:55:00,134.76,135.13,134.53,134.68,38557.0,115.4395,115.7564,115.2424,115.3709,38557.0
2019-02-08 10:00:00,134.63,134.76,134.36,134.38,34773.0,115.3281,115.4395,115.0968,115.114,34773.0
2019-02-08 10:05:00,134.31,134.48,134.28,134.29,10580.0,115.054,115.1996,115.0283,115.0369,10580.0
2019-02-08 10:10:00,134.26,134.26,133.74,133.78,11456.0,115.0112,115.0112,114.5657,114.6,11456.0
2019-02-08 10:15:00,133.76,133.79,133.33,133.34,25792.0,114.5828,114.6085,114.2145,114.2231,25792.0
2019-02-08 10:20:00,133.36,133.39,133.16,133.21,58763.0,114.2402,114.2659,114.0689,114.1117,58763.0
2019-02-08 10:25:00,133.2,134.07,133.19,134.06,22892.0,114.1031,114.8484,114.0946,114.8398,22892.0
2019-02-08 10:30:00,134.03,134.27,133.85,133.88,13056.0,114.8141,115.0197,114.6599,114.6856,13056.0
2019-02-08 10:35:00,133.87,134.44,133.86,134.44,9532.0,114.6771,115.1653,114.6685,115.1653,9532.0
2019-02-08 10:40:00,134.49,134.82,134.43,134.43,9349.0,115.2082,115.4909,115.1568,115.1568,9349.0
2019-02-08 10:45:00,134.52,134.73,134.42,134.58,7704.0,115.2339,115.4138,115.1482,115.2853,7704.0
2019-02-08 10:50:00,134.62,134.77,134.22,134.31,19882.0,115.3195,115.448,114.9769,115.054,19882.0
2019-02-08 10:55:00,134.27,134.42,134.17,134.23,6979.0,115.0197,115.1482,114.9341,114.9855,6979.0
2019-02-08 11:00:00,134.28,134.3,133.92,134.09,48779.0,115.0283,115.0454,114.7199,114.8655,48779.0
2019-02-08 11:05:00,134.09,134.34,134.02,134.33,8721.0,114.8655,115.0797,114.8056,115.0711,8721.0
2019-02-08 11:10:00,134.33,134.38,134.12,134.27,26352.0,115.0711,115.114,114.8912,115.0197,26352.0
2019-02-08 11:15:00,134.27,134.43,134.25,134.28,28644.0,115.0197,115.1568,115.0026,115.0283,28644.0
2019-02-08 11:20:00,134.32,134.45,134.24,134.44,35761.0,115.0626,115.1739,114.994,115.1653,35761.0
2019-02-08 11:25:00,134.47,134.54,134.42,134.42,5955.0,115.191,115.251,115.1482,115.1482,5955.0
2019-02-08 11:30:00,134.36,134.42,134.2,134.28,9540.0,115.0968,115.1482,114.9598,115.0283,9540.0
2019-02-08 11:35:00,134.26,134.38,134.26,134.36,6909.0,115.0112,115.114,115.0112,115.0968,6909.0
2019-02-08 11:40:00,134.36,134.41,134.32,134.4,20479.0,115.0968,115.1397,115.0626,115.1311,20479.0
2019-02-08 11:45:00,134.4,134.42,134.11,134.38,13799.0,115.1311,115.1482,114.8827,115.114,13799.0
2019-02-08 11:50:00,134.38,134.45,134.22,134.44,16729.0,115.114,115.1739,114.9769,115.1653,16729.0
2019-02-08 11:55:00,134.47,134.75,134.45,134.61,20078.0,115.191,115.4309,115.1739,115.311,20078.0
2019-02-08 12:00:00,134.59,134.63,134.45,134.45,37774.0,115.2938,115.3281,115.1739,115.1739,37774.0
2019-02-08 12:05:00,134.47,134.49,134.22,134.22,21721.0,115.191,115.2082,114.9769,114.9769,21721.0
2019-02-08 12:10:00,134.25,134.43,134.25,134.35,14976.0,115.0026,115.1568,115.0026,115.0883,14976.0
2019-02-08 12:15:00,134.36,134.43,134.3,134.43,10704.0,115.0968,115.1568,115.0454,115.1568,10704.0
2019-02-08 12:20:00,134.39,134.41,134.29,134.29,27349.0,115.1225,115.1397,115.0369,115.0369,27349.0
2019-02-08 12:25:00,134.31,134.41,134.29,134.36,42005.0,115.054,115.1397,115.0369,115.0968,42005.0
2019-02-08 12:30:00,134.37,134.41,134.32,134.34,28840.0,115.1054,115.1397,115.0626,115.0797,28840.0
2019-02-08 12:35:00,134.34,134.37,134.29,134.36,12683.0,115.0797,115.1054,115.0369,115.0968,12683.0
2019-02-08 12:40:00,134.36,134.48,134.35,134.48,8452.0,115.0968,115.1996,115.0883,115.1996,8452.0
2019-02-08 12:45:00,134.54,135.12,134.54,135.06,14656.0,115.251,115.7479,115.251,115.6965,14656.0
2019-02-08 12:50:00,135.05,135.07,134.86,134.86,5103.0,115.6879,115.705,115.5251,115.5251,5103.0
2019-02-08 12:55:00,134.9,134.97,134.6,134.63,7200.0,115.5594,115.6194,115.3024,115.3281,7200.0
2019-02-08 13:00:00,134.66,134.71,134.58,134.64,7399.0,115.3538,115.3966,115.2853,115.3367,7399.0
2019-02-08 13:05:00,134.63,134.69,134.6,134.69,6862.0,115.3281,115.3795,115.3024,115.3795,6862.0
2019-02-08 13:10:00,134.7,134.94,134.7,134.9,8687.0,115.3881,115.5937,115.3881,115.5594,8687.0
2019-02-08 13:15:00,134.92,134.95,134.73,134.77,9444.0,115.5765,115.6022,115.4138,115.448,9444.0
2019-02-08 13:20:00,134.75,134.8,134.72,134.72,5109.0,115.4309,115.4737,115.4052,115.4052,5109.0
2019-02-08 13:25:00,134.68,134.76,134.67,134.72,4639.0,115.3709,115.4395,115.3624,115.4052,4639.0
2019-02-08 13:30:00,134.72,134.87,134.66,134.86,5969.0,115.4052,115.5337,115.3538,115.5251,5969.0
2019-02-08 13:35:00,134.84,134.85,134.62,134.67,8772.0,115.508,115.5166,115.3195,115.3624,8772.0
2019-02-08 13:40:00,134.68,134.74,134.65,134.71,11847.0,115.3709,115.4223,115.3452,115.3966,11847.0
2019-02-08 13:45:00,134.7,134.76,134.65,134.65,9475.0,115.3881,115.4395,115.3452,115.3452,9475.0
2019-02-08 13:50:00,134.7,134.7,134.58,134.63,9307.0,115.3881,115.3881,115.2853,115.3281,9307.0
2019-02-08 13:55:00,134.69,134.76,134.67,134.75,10890.0,115.3795,115.4395,115.3624,115.4309,10890.0
2019-02-08 14:00:00,134.84,134.92,134.76,134.81,4928.0,115.508,115.5765,115.4395,115.4823,4928.0
2019-02-08 14:05:00,134.81,135.05,134.8,135.04,4025.0,115.4823,115.6879,115.4737,115.6793,4025.0
2019-02-08 14:10:00,135.02,135.16,135.01,135.15,8594.0,115.6622,115.7821,115.6536,115.7736,8594.0
2019-02-08 14:15:00,135.15,135.26,135.11,135.2,8071.0,115.7736,115.8678,115.7393,115.8164,8071.0
2019-02-08 14:20:00,135.19,135.19,135.05,135.15,3557.0,115.8078,115.8078,115.6879,115.7736,3557.0
2019-02-08 14:25:00,135.14,135.18,135.05,135.18,11539.0,115.765,115.7993,115.6879,115.7993,11539.0
2019-02-08 14:30:00,135.16,135.24,135.16,135.17,4933.0,115.7821,115.8507,115.7821,115.7907,4933.0
2019-02-08 14:35:00,135.16,135.19,135.05,135.14,10286.0,115.7821,115.8078,115.6879,115.765,10286.0
2019-02-08 14:40:00,135.19,135.27,135.17,135.24,6513.0,115.8078,115.8764,115.7907,115.8507,6513.0
2019-02-08 14:45:00,135.22,135.27,135.16,135.16,7821.0,115.8335,115.8764,115.7821,115.7821,7821.0
2019-02-08 14:50:00,135.15,135.18,135.07,135.15,7589.0,115.7736,115.7993,115.705,115.7736,7589.0
2019-02-08 14:55:00,135.18,135.18,135.12,135.12,8615.0,115.7993,115.7993,115.7479,115.7479,8615.0
2019-02-08 15:00:00,135.11,135.11,134.98,134.99,11622.0,115.7393,115.7393,115.6279,115.6365,11622.0
2019-02-08 15:05:00,135.0,135.02,134.96,134.98,12396.0,115.6451,115.6622,115.6108,115.6279,12396.0
2019-02-08 15:10:00,134.99,135.18,134.96,135.18,12159.0,115.6365,115.7993,115.6108,115.7993,12159.0
2019-02-08 15:15:00,135.16,135.17,135.04,135.17,13224.0,115.7821,115.7907,115.6793,115.7907,13224.0
2019-02-08 15:20:00,135.2,135.27,135.17,135.18,14162.0,115.8164,115.8764,115.7907,115.7993,14162.0
2019-02-08 15:25:00,135.16,135.16,135.08,135.14,13389.0,115.7821,115.7821,115.7136,115.765,13389.0
2019-02-08 15:30:00,135.14,135.36,135.12,135.36,20778.0,115.765,115.9534,115.7479,115.9534,20778.0
2019-02-08 15:35:00,135.36,135.36,135.16,135.32,15440.0,115.9534,115.9534,115.7821,115.9192,15440.0
2019-02-08 15:40:00,135.32,135.33,135.17,135.22,18022.0,115.9192,115.9278,115.7907,115.8335,18022.0
2019-02-08 15:45:00,135.21,135.38,135.19,135.3,18315.0,115.825,115.9706,115.8078,115.9021,18315.0
2019-02-08 15:50:00,135.29,135.36,135.26,135.31,38952.0,115.8935,115.9534,115.8678,115.9106,38952.0
2019-02-08 15:55:00,135.31,135.73,135.25,135.72,103316.0,115.9106,116.2704,115.8592,116.2618,103316.0
2019-02-11 09:30:00,136.44,136.59,136.13,136.27,24291.0,116.8786,117.0071,116.6131,116.733,24291.0
2019-02-11 09:35:00,136.3,136.52,136.0,136.0,6763.0,116.7587,116.9471,116.5017,116.5017,6763.0
2019-02-11 09:40:00,136.13,136.36,135.96,136.3,5357.0,116.6131,116.8101,116.4674,116.7587,5357.0
2019-02-11 09:45:00,136.25,136.6,136.21,136.37,11288.0,116.7158,117.0157,116.6816,116.8186,11288.0
2019-02-11 09:50:00,136.34,136.34,135.81,136.19,6334.0,116.7929,116.7929,116.3389,116.6645,6334.0
2019-02-11 09:55:00,136.23,136.31,135.99,136.15,16324.0,116.6987,116.7672,116.4931,116.6302,16324.0
2019-02-11 10:00:00,136.17,136.35,136.16,136.33,4302.0,116.6473,116.8015,116.6388,116.7844,4302.0
2019-02-11 10:05:00,136.3,136.41,136.25,136.34,5158.0,116.7587,116.8529,116.7158,116.7929,5158.0
2019-02-11 10:10:00,136.34,136.48,136.23,136.28,16279.0,116.7929,116.9129,116.6987,116.7415,16279.0
2019-02-11 10:15:00,136.29,136.45,136.23,136.4,9071.0,116.7501,116.8872,116.6987,116.8443,9071.0
2019-02-11 10:20:00,136.43,136.43,136.04,136.1,8500.0,116.87,116.87,116.536,116.5874,8500.0
2019-02-11 10:25:00,136.1,136.1,135.87,135.87,4502.0,116.5874,116.5874,116.3903,116.3903,4502.0
2019-02-11 10:30:00,135.9,135.9,135.65,135.73,13877.0,116.416,116.416,116.2019,116.2704,13877.0
2019-02-11 10:35:00,135.75,135.81,135.73,135.73,8320.0,116.2875,116.3389,116.2704,116.2704,8320.0
2019-02-11 10:40:00,135.71,136.17,135.71,136.03,9505.0,116.2533,116.6473,116.2533,116.5274,9505.0
2019-02-11 10:45:00,136.04,136.32,136.01,136.19,4438.0,116.536,116.7758,116.5103,116.6645,4438.0
2019-02-11 10:50:00,136.16,136.46,136.1,136.24,6102.0,116.6388,116.8957,116.5874,116.7073,6102.0
2019-02-11 10:55:00,136.23,136.25,136.09,136.09,3183.0,116.6987,116.7158,116.5788,116.5788,3183.0
2019-02-11 11:00:00,136.14,136.3,136.07,136.25,7686.0,116.6216,116.7587,116.5617,116.7158,7686.0
2019-02-11 11:05:00,136.3,136.33,135.96,135.96,4630.0,116.7587,116.7844,116.4674,116.4674,4630.0
2019-02-11 11:10:00,136.01,136.16,136.01,136.05,8271.0,116.5103,116.6388,116.5103,116.5445,8271.0
2019-02-11 11:15:00,136.08,136.28,136.08,136.17,5631.0,116.5702,116.7415,116.5702,116.6473,5631.0
2019-02-11 11:20:00,136.16,136.39,136.16,136.32,3307.0,116.6388,116.8358,116.6388,116.7758,3307.0
2019-02-11 11:25:00,136.33,136.33,136.23,136.23,5612.0,116.7844,116.7844,116.6987,116.6987,5612.0
2019-02-11 11:30:00,136.21,136.21,135.99,136.13,7732.0,116.6816,116.6816,116.4931,116.6131,7732.0
2019-02-11 11:35:00,136.15,136.19,136.09,136.12,5636.0,116.6302,116.6645,116.5788,116.6045,5636.0
2019-02-11 11:40:00,136.09,136.19,136.08,136.14,5889.0,116.5788,116.6645,116.5702,116.6216,5889.0
2019-02-11 11:45:00,136.11,136.15,136.09,136.15,5126.0,116.5959,116.6302,116.5788,116.6302,5126.0
2019-02-11 11:50:00,136.12,136.12,135.86,135.96,7586.0,116.6045,116.6045,116.3818,116.4674,7586.0
2019-02-11 11:55:00,135.94,136.0,135.91,135.96,5668.0,116.4503,116.5017,116.4246,116.4674,5668.0
2019-02-11 12:00:00,135.97,136.15,135.97,136.09,6288.0,116.476,116.6302,116.476,116.5788,6288.0
2019-02-11 12:05:00,136.13,136.25,136.12,136.23,5164.0,116.6131,116.7158,116.6045,116.6987,5164.0
2019-02-11 12:10:00,136.2,136.2,136.09,136.15,3905.0,116.673,116.673,116.5788,116.6302,3905.0
2019-02-11 12:15:00,136.12,136.19,136.02,136.02,5559.0,116.6045,116.6645,116.5188,116.5188,5559.0
2019-02-11 12:20:00,135.99,136.12,135.98,136.08,3408.0,116.4931,116.6045,116.4846,116.5702,3408.0
2019-02-11 12:25:00,136.08,136.22,136.06,136.1,4786.0,116.5702,116.6902,116.5531,116.5874,4786.0
2019-02-11 12:30:00,136.1,136.17,136.04,136.06,4781.0,116.5874,116.6473,116.536,116.5531,4781.0
2019-02-11 12:35:00,136.06,136.07,135.89,135.9,1813.0,116.5531,116.5617,116.4075,116.416,1813.0
2019-02-11 12:40:00,135.89,136.03,135.88,135.97,3790.0,116.4075,116.5274,116.3989,116.476,3790.0
2019-02-11 12:45:00,135.97,136.03,135.9,135.9,3217.0,116.476,116.5274,116.416,116.416,3217.0
2019-02-11 12:50:00,135.92,135.95,135.83,135.94,2867.0,116.4332,116.4589,116.3561,116.4503,2867.0
2019-02-11 12:55:00,135.89,135.95,135.85,135.89,3000.0,116.4075,116.4589,116.3732,116.4075,3000.0
2019-02-11 13:00:00,135.85,136.0,135.85,135.96,5875.0,116.3732,116.5017,116.3732,116.4674,5875.0
2019-02-11 13:05:00,135.96,136.09,135.92,136.08,3707.0,116.4674,116.5788,116.4332,116.5702,3707.0
2019-02-11 13:10:00,136.06,136.06,135.93,135.96,7613.0,116.5531,116.5531,116.4417,116.4674,7613.0
2019-02-11 13:15:00,135.98,135.99,135.87,135.97,4729.0,116.4846,116.4931,116.3903,116.476,4729.0
2019-02-11 13:20:00,136.0,136.07,136.0,136.0,3000.0,116.5017,116.5617,116.5017,116.5017,3000.0
2019-02-11 13:25:00,136.01,136.05,135.99,136.0,4232.0,116.5103,116.5445,116.4931,116.5017,4232.0
2019-02-11 13:30:00,136.03,136.14,136.03,136.05,5305.0,116.5274,116.6216,116.5274,116.5445,5305.0
2019-02-11 13:35:00,136.04,136.13,136.01,136.13,2950.0,116.536,116.6131,116.5103,116.6131,2950.0
2019-02-11 13:40:00,136.11,136.12,136.0,136.04,3443.0,116.5959,116.6045,116.5017,116.536,3443.0
2019-02-11 13:45:00,136.04,136.14,135.98,136.14,5910.0,116.536,116.6216,116.4846,116.6216,5910.0
2019-02-11 13:50:00,136.12,136.13,136.04,136.06,2369.0,116.6045,116.6131,116.536,116.5531,2369.0
2019-02-11 13:55:00,136.08,136.11,136.05,136.08,3254.0,116.5702,116.5959,116.5445,116.5702,3254.0
2019-02-11 14:00:00,136.05,136.08,135.95,136.06,6308.0,116.5445,116.5702,116.4589,116.5531,6308.0
2019-02-11 14:05:00,136.04,136.07,135.99,136.06,4355.0,116.536,116.5617,116.4931,116.5531,4355.0
2019-02-11 14:10:00,136.05,136.11,136.02,136.1,4277.0,116.5445,116.5959,116.5188,116.5874,4277.0
2019-02-11 14:15:00,136.13,136.13,135.94,135.98,4881.0,116.6131,116.6131,116.4503,116.4846,4881.0
2019-02-11 14:20:00,135.97,136.07,135.95,136.0,8831.0,116.476,116.5617,116.4589,116.5017,8831.0
2019-02-11 14:25:00,136.0,136.02,135.77,135.83,9039.0,116.5017,116.5188,116.3047,116.3561,9039.0
2019-02-11 14:30:00,135.84,135.96,135.81,135.88,16054.0,116.3646,116.4674,116.3389,116.3989,16054.0
2019-02-11 14:35:00,135.95,135.97,135.91,135.92,6333.0,116.4589,116.476,116.4246,116.4332,6333.0
2019-02-11 14:40:00,135.97,136.11,135.97,136.07,4718.0,116.476,116.5959,116.476,116.5617,4718.0
2019-02-11 14:45:00,136.06,136.07,135.91,135.91,4723.0,116.5531,116.5617,116.4246,116.4246,4723.0
2019-02-11 14:50:00,135.93,136.01,135.93,135.94,4802.0,116.4417,116.5103,116.4417,116.4503,4802.0
2019-02-11 14:55:00,135.97,136.09,135.96,136.05,4129.0,116.476,116.5788,116.4674,116.5445,4129.0
2019-02-11 15:00:00,136.05,136.11,136.03,136.07,7943.0,116.5445,116.5959,116.5274,116.5617,7943.0
2019-02-11 15:05:00,136.07,136.13,136.02,136.13,6804.0,116.5617,116.6131,116.5188,116.6131,6804.0
2019-02-11 15:10:00,136.13,136.21,136.08,136.1,5289.0,116.6131,116.6816,116.5702,116.5874,5289.0
2019-02-11 15:15:00,136.12,136.2,136.05,136.05,8016.0,116.6045,116.673,116.5445,116.5445,8016.0
2019-02-11 15:20:00,136.09,136.22,136.05,136.22,6383.0,116.5788,116.6902,116.5445,116.6902,6383.0
2019-02-11 15:25:00,136.22,136.27,136.19,136.22,10114.0,116.6902,116.733,116.6645,116.6902,10114.0
2019-02-11 15:30:00,136.21,136.26,136.09,136.13,15433.0,116.6816,116.7244,116.5788,116.6131,15433.0
2019-02-11 15:35:00,136.13,136.27,136.1,136.23,11848.0,116.6131,116.733,116.5874,116.6987,11848.0
2019-02-11 15:40:00,136.22,136.26,136.16,136.22,15066.0,116.6902,116.7244,116.6388,116.6902,15066.0
2019-02-11 15:45:00,136.2,136.32,136.19,136.26,13627.0,116.673,116.7758,116.6645,116.7244,13627.0
2019-02-11 15:50:00,136.27,136.43,136.23,136.42,25172.0,116.733,116.87,116.6987,116.8615,25172.0
2019-02-11 15:55:00,136.38,136.47,136.22,136.25,59763.0,116.8272,116.9043,116.6902,116.7158,59763.0
2019-02-12 09:30:00,137.15,137.46,137.12,137.41,10240.0,117.4868,117.7524,117.4611,117.7095,10240.0
2019-02-12 09:35:00,137.5,137.75,137.31,137.71,6717.0,117.7866,118.0008,117.6239,117.9665,6717.0
2019-02-12 09:40:00,137.8,138.05,137.73,137.78,11011.0,118.0436,118.2578,117.9837,118.0265,11011.0
2019-02-12 09:45:00,137.69,137.81,137.46,137.53,4605.0,117.9494,118.0522,117.7524,117.8123,4605.0
2019-02-12 09:50:00,137.47,137.94,137.46,137.92,6927.0,117.7609,118.1636,117.7524,118.1464,6927.0
2019-02-12 09:55:00,137.83,137.98,137.74,137.89,4057.0,118.0693,118.1978,117.9922,118.1207,4057.0
2019-02-12 10:00:00,137.79,137.91,137.62,137.79,10846.0,118.0351,118.1379,117.8894,118.0351,10846.0
2019-02-12 10:05:00,137.81,137.82,137.38,137.38,4640.0,118.0522,118.0608,117.6838,117.6838,4640.0
2019-02-12 10:10:00,137.46,137.62,137.35,137.35,3450.0,117.7524,117.8894,117.6581,117.6581,3450.0
2019-02-12 10:15:00,137.36,137.59,137.36,137.51,3581.0,117.6667,117.8637,117.6667,117.7952,3581.0
2019-02-12 10:20:00,137.47,137.89,137.47,137.81,2772.0,117.7609,118.1207,117.7609,118.0522,2772.0
2019-02-12 10:25:00,137.89,137.89,137.7,137.77,2550.0,118.1207,118.1207,117.958,118.0179,2550.0
2019-02-12 10:30:00,137.87,137.87,137.69,137.85,4041.0,118.1036,118.1036,117.9494,118.0865,4041.0
2019-02-12 10:35:00,137.73,137.8,137.69,137.8,1414.0,117.9837,118.0436,117.9494,118.0436,1414.0
2019-02-12 10:40:00,137.84,137.96,137.76,137.76,3120.0,118.0779,118.1807,118.0094,118.0094,3120.0
2019-02-12 10:45:00,137.84,137.92,137.75,137.92,4868.0,118.0779,118.1464,118.0008,118.1464,4868.0
2019-02-12 10:50:00,137.94,137.96,137.83,137.9,4629.0,118.1636,118.1807,118.0693,118.1293,4629.0
2019-02-12 10:55:00,137.94,138.31,137.94,138.21,13321.0,118.1636,118.4805,118.1636,118.3948,13321.0
2019-02-12 11:00:00,138.17,138.38,138.13,138.22,7200.0,118.3606,118.5405,118.3263,118.4034,7200.0
2019-02-12 11:05:00,138.24,138.5,138.24,138.44,12174.0,118.4205,118.6433,118.4205,118.5919,12174.0
2019-02-12 11:10:00,138.44,138.5,138.4,138.45,7495.0,118.5919,118.6433,118.5576,118.6004,7495.0
2019-02-12 11:15:00,138.47,138.47,138.41,138.42,943.0,118.6176,118.6176,118.5662,118.5747,943.0
2019-02-12 11:20:00,138.48,138.78,138.45,138.78,12724.0,118.6261,118.8831,118.6004,118.8831,12724.0
2019-02-12 11:25:00,138.79,138.87,138.76,138.78,7946.0,118.8917,118.9602,118.866,118.8831,7946.0
2019-02-12 11:30:00,138.76,138.78,138.6,138.6,7112.0,118.866,118.8831,118.7289,118.7289,7112.0
2019-02-12 11:35:00,138.57,138.59,138.51,138.54,6438.0,118.7032,118.7204,118.6518,118.6775,6438.0
2019-02-12 11:40:00,138.58,138.62,138.5,138.5,4104.0,118.7118,118.7461,118.6433,118.6433,4104.0
2019-02-12 11:45:00,138.47,138.47,138.27,138.37,2672.0,118.6176,118.6176,118.4462,118.5319,2672.0
2019-02-12 11:50:00,138.36,138.52,138.36,138.45,12597.0,118.5233,118.6604,118.5233,118.6004,12597.0
2019-02-12 11:55:00,138.44,138.49,138.4,138.48,14585.0,118.5919,118.6347,118.5576,118.6261,14585.0
2019-02-12 12:00:00,138.49,138.53,138.35,138.36,15946.0,118.6347,118.669,118.5148,118.5233,15946.0
2019-02-12 12:05:00,138.34,138.35,138.22,138.27,10049.0,118.5062,118.5148,118.4034,118.4462,10049.0
2019-02-12 12:10:00,138.3,138.3,138.15,138.15,18465.0,118.4719,118.4719,118.3434,118.3434,18465.0
2019-02-12 12:15:00,138.13,138.15,137.8,137.82,10011.0,118.3263,118.3434,118.0436,118.0608,10011.0
2019-02-12 12:20:00,137.81,138.27,137.81,138.24,16982.0,118.0522,118.4462,118.0522,118.4205,16982.0
2019-02-12 12:25:00,138.22,138.25,138.12,138.18,9674.0,118.4034,118.4291,118.3177,118.3691,9674.0
2019-02-12 12:30:00,138.19,138.25,138.15,138.19,13612.0,118.3777,118.4291,118.3434,118.3777,13612.0
2019-02-12 12:35:00,138.21,138.37,138.21,138.25,10234.0,118.3948,118.5319,118.3948,118.4291,10234.0
2019-02-12 12:40:00,138.25,138.38,138.24,138.36,7304.0,118.4291,118.5405,118.4205,118.5233,7304.0
2019-02-12 12:45:00,138.36,138.4,138.32,138.34,13644.0,118.5233,118.5576,118.4891,118.5062,13644.0
2019-02-12 12:50:00,138.35,138.47,138.26,138.27,22023.0,118.5148,118.6176,118.4377,118.4462,22023.0
2019-02-12 12:55:00,138.26,138.47,138.22,138.47,16275.0,118.4377,118.6176,118.4034,118.6176,16275.0
2019-02-12 13:00:00,138.46,138.46,138.36,138.38,5383.0,118.609,118.609,118.5233,118.5405,5383.0
2019-02-12 13:05:00,138.4,138.41,138.3,138.36,5306.0,118.5576,118.5662,118.4719,118.5233,5306.0
2019-02-12 13:10:00,138.4,138.49,138.4,138.4,4760.0,118.5576,118.6347,118.5576,118.5576,4760.0
2019-02-12 13:15:00,138.42,138.45,138.35,138.37,3550.0,118.5747,118.6004,118.5148,118.5319,3550.0
2019-02-12 13:20:00,138.37,138.48,138.36,138.46,3619.0,118.5319,118.6261,118.5233,118.609,3619.0
2019-02-12 13:25:00,138.48,138.5,138.43,138.43,3433.0,118.6261,118.6433,118.5833,118.5833,3433.0
2019-02-12 13:30:00,138.44,138.64,138.44,138.62,13736.0,118.5919,118.7632,118.5919,118.7461,13736.0
2019-02-12 13:35:00,138.66,138.77,138.65,138.7,7961.0,118.7803,118.8746,118.7718,118.8146,7961.0
2019-02-12 13:40:00,138.7,138.72,138.64,138.64,5263.0,118.8146,118.8317,118.7632,118.7632,5263.0
2019-02-12 13:45:00,138.63,138.66,138.58,138.66,3045.0,118.7546,118.7803,118.7118,118.7803,3045.0
2019-02-12 13:50:00,138.72,138.88,138.72,138.83,11680.0,118.8317,118.9688,118.8317,118.926,11680.0
2019-02-12 13:55:00,138.85,139.03,138.79,139.02,13474.0,118.9431,119.0973,118.8917,119.0887,13474.0
2019-02-12 14:00:00,139.03,139.04,138.77,138.77,17150.0,119.0973,119.1058,118.8746,118.8746,17150.0
2019-02-12 14:05:00,138.77,138.82,138.74,138.82,5120.0,118.8746,118.9174,118.8489,118.9174,5120.0
2019-02-12 14:10:00,138.81,138.89,138.72,138.89,17385.0,118.9088,118.9774,118.8317,118.9774,17385.0
2019-02-12 14:15:00,138.88,138.89,138.67,138.73,23394.0,118.9688,118.9774,118.7889,118.8403,23394.0
2019-02-12 14:20:00,138.73,138.76,138.7,138.75,5136.0,118.8403,118.866,118.8146,118.8574,5136.0
2019-02-12 14:25:00,138.75,138.88,138.72,138.75,22544.0,118.8574,118.9688,118.8317,118.8574,22544.0
2019-02-12 14:30:00,138.77,138.78,138.7,138.7,7564.0,118.8746,118.8831,118.8146,118.8146,7564.0
2019-02-12 14:35:00,138.71,138.72,138.61,138.62,16215.0,118.8232,118.8317,118.7375,118.7461,16215.0
2019-02-12 14:40:00,138.64,138.64,138.53,138.6,7943.0,118.7632,118.7632,118.669,118.7289,7943.0
2019-02-12 14:45:00,138.64,138.65,138.6,138.62,20854.0,118.7632,118.7718,118.7289,118.7461,20854.0
2019-02-12 14:50:00,138.63,138.64,138.53,138.56,16244.0,118.7546,118.7632,118.669,118.6947,16244.0
2019-02-12 14:55:00,138.57,138.66,138.57,138.59,6375.0,118.7032,118.7803,118.7032,118.7204,6375.0
2019-02-12 15:00:00,138.62,138.68,138.56,138.65,17406.0,118.7461,118.7975,118.6947,118.7718,17406.0
2019-02-12 15:05:00,138.66,138.83,138.65,138.77,13041.0,118.7803,118.926,118.7718,118.8746,13041.0
2019-02-12 15:10:00,138.77,138.77,138.66,138.75,26690.0,118.8746,118.8746,118.7803,118.8574,26690.0
2019-02-12 15:15:00,138.77,138.79,138.54,138.56,18406.0,118.8746,118.8917,118.6775,118.6947,18406.0
2019-02-12 15:20:00,138.54,138.84,138.54,138.71,22011.0,118.6775,118.9345,118.6775,118.8232,22011.0
2019-02-12 15:25:00,138.69,138.79,138.65,138.72,7990.0,118.806,118.8917,118.7718,118.8317,7990.0
2019-02-12 15:30:00,138.71,138.75,138.65,138.65,8942.0,118.8232,118.8574,118.7718,118.7718,8942.0
2019-02-12 15:35:00,138.64,138.67,138.49,138.49,14629.0,118.7632,118.7889,118.6347,118.6347,14629.0
2019-02-12 15:40:00,138.5,138.51,138.42,138.46,16763.0,118.6433,118.6518,118.5747,118.609,16763.0
2019-02-12 15:45:00,138.46,138.48,138.4,138.48,17580.0,118.609,118.6261,118.5576,118.6261,17580.0
2019-02-12 15:50:00,138.48,138.62,138.43,138.57,28771.0,118.6261,118.7461,118.5833,118.7032,28771.0
2019-02-12 15:55:00,138.58,138.72,138.54,138.65,51930.0,118.7118,118.8317,118.6775,118.7718,51930.0
2019-02-13 09:30:00,139.09,139.19,138.66,138.99,13557.0,119.1487,119.2343,118.7803,119.063,13557.0
2019-02-13 09:35:00,139.1,139.5,139.03,139.47,4847.0,119.1572,119.4999,119.0973,119.4742,4847.0
2019-02-13 09:40:00,139.49,139.94,139.45,139.83,4607.0,119.4913,119.8768,119.4571,119.7826,4607.0
2019-02-13 09:45:00,139.94,140.0,139.72,139.83,14900.0,119.8768,119.9282,119.6884,119.7826,14900.0
2019-02-13 09:50:00,139.91,139.91,139.68,139.87,9289.0,119.8511,119.8511,119.6541,119.8169,9289.0
2019-02-13 09:55:00,139.84,139.95,139.76,139.76,12549.0,119.7912,119.8854,119.7226,119.7226,12549.0
2019-02-13 10:00:00,139.79,139.88,139.62,139.68,8793.0,119.7483,119.8254,119.6027,119.6541,8793.0
2019-02-13 10:05:00,139.7,139.75,139.54,139.57,8088.0,119.6712,119.7141,119.5342,119.5599,8088.0
2019-02-13 10:10:00,139.59,139.68,139.58,139.66,12821.0,119.577,119.6541,119.5684,119.637,12821.0
2019-02-13 10:15:00,139.66,139.69,139.4,139.69,12541.0,119.637,119.6627,119.4142,119.6627,12541.0
2019-02-13 10:20:00,139.68,139.68,139.47,139.57,7250.0,119.6541,119.6541,119.4742,119.5599,7250.0
2019-02-13 10:25:00,139.64,139.77,139.62,139.64,9955.0,119.6198,119.7312,119.6027,119.6198,9955.0
2019-02-13 10:30:00,139.66,139.7,139.46,139.46,11375.0,119.637,119.6712,119.4656,119.4656,11375.0
2019-02-13 10:35:00,139.49,139.69,139.46,139.67,12071.0,119.4913,119.6627,119.4656,119.6455,12071.0
2019-02-13 10:40:00,139.65,139.77,139.65,139.71,7638.0,119.6284,119.7312,119.6284,119.6798,7638.0
2019-02-13 10:45:00,139.73,139.76,139.64,139.73,22263.0,119.6969,119.7226,119.6198,119.6969,22263.0
2019-02-13 10:50:00,139.73,139.84,139.61,139.63,11139.0,119.6969,119.7912,119.5941,119.6113,11139.0
2019-02-13 10:55:00,139.62,139.66,139.37,139.49,11879.0,119.6027,119.637,119.3885,119.4913,11879.0
2019-02-13 11:00:00,139.5,139.72,139.48,139.67,6410.0,119.4999,119.6884,119.4828,119.6455,6410.0
2019-02-13 11:05:00,139.7,139.74,139.65,139.72,4624.0,119.6712,119.7055,119.6284,119.6884,4624.0
2019-02-13 11:10:00,139.74,139.77,139.57,139.7,20050.0,119.7055,119.7312,119.5599,119.6712,20050.0
2019-02-13 11:15:00,139.66,139.67,139.37,139.38,14643.0,119.637,119.6455,119.3885,119.3971,14643.0
2019-02-13 11:20:00,139.36,139.51,139.35,139.49,16015.0,119.38,119.5085,119.3714,119.4913,16015.0
2019-02-13 11:25:00,139.49,139.49,139.36,139.36,7188.0,119.4913,119.4913,119.38,119.38,7188.0
2019-02-13 11:30:00,139.32,139.32,139.1,139.18,8876.0,119.3457,119.3457,119.1572,119.2258,8876.0
2019-02-13 11:35:00,139.18,139.26,139.12,139.16,6100.0,119.2258,119.2943,119.1744,119.2086,6100.0
2019-02-13 11:40:00,139.11,139.19,139.06,139.19,5299.0,119.1658,119.2343,119.123,119.2343,5299.0
2019-02-13 11:45:00,139.15,139.33,139.14,139.23,3984.0,119.2001,119.3543,119.1915,119.2686,3984.0
2019-02-13 11:50:00,139.28,139.3,139.09,139.13,9960.0,119.3114,119.3286,119.1487,119.1829,9960.0
2019-02-13 11:55:00,139.18,139.25,139.16,139.24,3178.0,119.2258,119.2857,119.2086,119.2772,3178.0
2019-02-13 12:00:00,139.22,139.26,139.1,139.1,6383.0,119.26,119.2943,119.1572,119.1572,6383.0
2019-02-13 12:05:00,139.1,139.1,138.94,138.94,4993.0,119.1572,119.1572,119.0202,119.0202,4993.0
2019-02-13 12:10:00,138.95,139.0,138.89,139.0,4416.0,119.0288,119.0716,118.9774,119.0716,4416.0
2019-02-13 12:15:00,138.99,139.06,138.96,139.06,3854.0,119.063,119.123,119.0373,119.123,3854.0
2019-02-13 12:20:00,139.02,139.15,139.02,139.15,5811.0,119.0887,119.2001,119.0887,119.2001,5811.0
2019-02-13 12:25:00,139.14,139.23,139.14,139.23,2989.0,119.1915,119.2686,119.1915,119.2686,2989.0
2019-02-13 12:30:00,139.22,139.22,139.1,139.22,4127.0,119.26,119.26,119.1572,119.26,4127.0
2019-02-13 12:35:00,139.13,139.28,139.13,139.22,3531.0,119.1829,119.3114,119.1829,119.26,3531.0
2019-02-13 12:40:00,139.19,139.27,139.19,139.24,8009.0,119.2343,119.3029,119.2343,119.2772,8009.0
2019-02-13 12:45:00,139.26,139.35,139.24,139.33,3110.0,119.2943,119.3714,119.2772,119.3543,3110.0
2019-02-13 12:50:00,139.32,139.32,139.15,139.16,12846.0,119.3457,119.3457,119.2001,119.2086,12846.0
2019-02-13 12:55:00,139.16,139.39,139.11,139.39,6049.0,119.2086,119.4057,119.1658,119.4057,6049.0
2019-02-13 13:00:00,139.35,139.35,139.28,139.32,3800.0,119.3714,119.3714,119.3114,119.3457,3800.0
2019-02-13 13:05:00,139.31,139.5,139.29,139.5,3200.0,119.3371,119.4999,119.32,119.4999,3200.0
2019-02-13 13:10:00,139.45,139.47,139.42,139.46,3619.0,119.4571,119.4742,119.4314,119.4656,3619.0
2019-02-13 13:15:00,139.44,139.52,139.39,139.52,5800.0,119.4485,119.517,119.4057,119.517,5800.0
2019-02-13 13:20:00,139.5,139.54,139.48,139.53,5576.0,119.4999,119.5342,119.4828,119.5256,5576.0
2019-02-13 13:25:00,139.54,139.62,139.48,139.48,5299.0,119.5342,119.6027,119.4828,119.4828,5299.0
2019-02-13 13:30:00,139.49,139.5,139.34,139.34,9221.0,119.4913,119.4999,119.3628,119.3628,9221.0
2019-02-13 13:35:00,139.35,139.35,139.18,139.18,5489.0,119.3714,119.3714,119.2258,119.2258,5489.0
2019-02-13 13:40:00,139.15,139.17,139.08,139.16,5945.0,119.2001,119.2172,119.1401,119.2086,5945.0
2019-02-13 13:45:00,139.15,139.32,139.15,139.31,3368.0,119.2001,119.3457,119.2001,119.3371,3368.0
2019-02-13 13:50:00,139.3,139.42,139.3,139.39,2340.0,119.3286,119.4314,119.3286,119.4057,2340.0
2019-02-13 13:55:00,139.36,139.46,139.32,139.4,5934.0,119.38,119.4656,119.3457,119.4142,5934.0
2019-02-13 14:00:00,139.41,139.51,139.41,139.48,2596.0,119.4228,119.5085,119.4228,119.4828,2596.0
2019-02-13 14:05:00,139.45,139.48,139.41,139.44,4513.0,119.4571,119.4828,119.4228,119.4485,4513.0
2019-02-13 14:10:00,139.45,139.46,139.41,139.44,2680.0,119.4571,119.4656,119.4228,119.4485,2680.0
2019-02-13 14:15:00,139.45,139.54,139.43,139.51,3327.0,119.4571,119.5342,119.4399,119.5085,3327.0
2019-02-13 14:20:00,139.52,139.52,139.4,139.46,4617.0,119.517,119.517,119.4142,119.4656,4617.0
2019-02-13 14:25:00,139.44,139.56,139.42,139.55,8230.0,119.4485,119.5513,119.4314,119.5427,8230.0
2019-02-13 14:30:00,139.56,139.63,139.53,139.58,3100.0,119.5513,119.6113,119.5256,119.5684,3100.0
2019-02-13 14:35:00,139.58,139.64,139.57,139.57,5917.0,119.5684,119.6198,119.5599,119.5599,5917.0
2019-02-13 14:40:00,139.59,139.74,139.57,139.74,5873.0,119.577,119.7055,119.5599,119.7055,5873.0
2019-02-13 14:45:00,139.69,139.89,139.69,139.89,7123.0,119.6627,119.834,119.6627,119.834,7123.0
2019-02-13 14:50:00,139.91,139.93,139.82,139.89,6929.0,119.8511,119.8682,119.774,119.834,6929.0
2019-02-13 14:55:00,139.87,139.93,139.83,139.89,5318.0,119.8169,119.8682,119.7826,119.834,5318.0
2019-02-13 15:00:00,139.87,139.93,139.7,139.71,6956.0,119.8169,119.8682,119.6712,119.6798,6956.0
2019-02-13 15:05:00,139.73,139.85,139.72,139.85,4722.0,119.6969,119.7997,119.6884,119.7997,4722.0
2019-02-13 15:10:00,139.86,140.01,139.86,139.91,11092.0,119.8083,119.9368,119.8083,119.8511,11092.0
2019-02-13 15:15:00,139.92,140.06,139.9,140.01,8886.0,119.8597,119.9796,119.8425,119.9368,8886.0
2019-02-13 15:20:00,140.01,140.03,139.92,140.03,6002.0,119.9368,119.9539,119.8597,119.9539,6002.0
2019-02-13 15:25:00,140.03,140.07,139.95,140.07,5598.0,119.9539,119.9882,119.8854,119.9882,5598.0
2019-02-13 15:30:00,140.09,140.21,140.08,140.17,8656.0,120.0053,120.1081,119.9967,120.0738,8656.0
2019-02-13 15:35:00,140.16,140.21,140.12,140.16,15158.0,120.0653,120.1081,120.031,120.0653,15158.0
2019-02-13 15:40:00,140.16,140.17,140.02,140.04,14136.0,120.0653,120.0738,119.9453,119.9625,14136.0
2019-02-13 15:45:00,140.09,140.09,139.78,139.91,27537.0,120.0053,120.0053,119.7398,119.8511,27537.0
2019-02-13 15:50:00,139.91,139.92,139.77,139.89,23469.0,119.8511,119.8597,119.7312,119.834,23469.0
2019-02-13 15:55:00,139.89,140.0,139.77,139.82,54717.0,119.834,119.9282,119.7312,119.774,54717.0
2019-02-14 09:30:00,139.19,139.19,138.01,138.19,14660.0,119.2343,119.2343,118.2235,118.3777,14660.0
2019-02-14 09:35:00,138.33,138.52,138.02,138.27,17097.0,118.4976,118.6604,118.2321,118.4462,17097.0
2019-02-14 09:40:00,138.3,138.72,138.26,138.47,3470.0,118.4719,118.8317,118.4377,118.6176,3470.0
2019-02-14 09:45:00,138.4,138.65,138.08,138.49,18274.0,118.5576,118.7718,118.2835,118.6347,18274.0
2019-02-14 09:50:00,138.46,138.57,138.3,138.48,7166.0,118.609,118.7032,118.4719,118.6261,7166.0
2019-02-14 09:55:00,138.39,138.87,138.37,138.87,9655.0,118.549,118.9602,118.5319,118.9602,9655.0
2019-02-14 10:00:00,138.58,138.7,138.34,138.36,5332.0,118.7118,118.8146,118.5062,118.5233,5332.0
2019-02-14 10:05:00,138.39,138.63,138.33,138.63,2034.0,118.549,118.7546,118.4976,118.7546,2034.0
2019-02-14 10:10:00,138.61,138.73,138.53,138.72,5030.0,118.7375,118.8403,118.669,118.8317,5030.0
2019-02-14 10:15:00,138.75,139.24,138.75,139.24,5052.0,118.8574,119.2772,118.8574,119.2772,5052.0
2019-02-14 10:20:00,139.27,139.31,139.13,139.19,3952.0,119.3029,119.3371,119.1829,119.2343,3952.0
2019-02-14 10:25:00,139.17,139.42,139.09,139.42,3489.0,119.2172,119.4314,119.1487,119.4314,3489.0
2019-02-14 10:30:00,139.39,139.65,139.37,139.58,6996.0,119.4057,119.6284,119.3885,119.5684,6996.0
2019-02-14 10:35:00,139.58,139.7,138.9,139.03,9895.0,119.5684,119.6712,118.9859,119.0973,9895.0
2019-02-14 10:40:00,139.09,139.59,139.09,139.27,11603.0,119.1487,119.577,119.1487,119.3029,11603.0
2019-02-14 10:45:00,139.27,139.52,139.27,139.45,9730.0,119.3029,119.517,119.3029,119.4571,9730.0
2019-02-14 10:50:00,139.39,139.44,139.25,139.25,12222.0,119.4057,119.4485,119.2857,119.2857,12222.0
2019-02-14 10:55:00,139.24,139.28,139.08,139.11,4175.0,119.2772,119.3114,119.1401,119.1658,4175.0
2019-02-14 11:00:00,139.17,139.18,138.74,138.74,4135.0,119.2172,119.2258,118.8489,118.8489,4135.0
2019-02-14 11:05:00,138.72,138.79,138.62,138.69,14675.0,118.8317,118.8917,118.7461,118.806,14675.0
2019-02-14 11:10:00,138.7,138.86,138.66,138.68,9699.0,118.8146,118.9517,118.7803,118.7975,9699.0
2019-02-14 11:15:00,138.73,138.82,138.66,138.8,7820.0,118.8403,118.9174,118.7803,118.9003,7820.0
2019-02-14 11:20:00,138.8,138.87,138.69,138.78,9497.0,118.9003,118.9602,118.806,118.8831,9497.0
2019-02-14 11:25:00,138.81,138.83,138.65,138.65,5087.0,118.9088,118.926,118.7718,118.7718,5087.0
2019-02-14 11:30:00,138.65,138.75,138.44,138.73,18150.0,118.7718,118.8574,118.5919,118.8403,18150.0
2019-02-14 11:35:00,138.74,138.99,138.69,138.97,43323.0,118.8489,119.063,118.806,119.0459,43323.0
2019-02-14 11:40:00,138.97,139.04,138.9,139.01,13443.0,119.0459,119.1058,118.9859,119.0801,13443.0
2019-02-14 11:45:00,139.05,139.32,139.02,139.19,8930.0,119.1144,119.3457,119.0887,119.2343,8930.0
2019-02-14 11:50:00,139.17,139.2,139.07,139.08,4668.0,119.2172,119.2429,119.1315,119.1401,4668.0
2019-02-14 11:55:00,139.08,139.1,139.0,139.0,5914.0,119.1401,119.1572,119.0716,119.0716,5914.0
2019-02-14 12:00:00,138.97,139.1,138.89,139.09,5831.0,119.0459,119.1572,118.9774,119.1487,5831.0
2019-02-14 12:05:00,139.07,139.12,139.05,139.06,4336.0,119.1315,119.1744,119.1144,119.123,4336.0
2019-02-14 12:10:00,139.08,139.17,138.96,139.16,10571.0,119.1401,119.2172,119.0373,119.2086,10571.0
2019-02-14 12:15:00,139.2,139.46,139.07,139.45,10284.0,119.2429,119.4656,119.1315,119.4571,10284.0
2019-02-14 12:20:00,139.44,139.62,139.44,139.57,7689.0,119.4485,119.6027,119.4485,119.5599,7689.0
2019-02-14 12:25:00,139.64,139.71,139.55,139.59,3003.0,119.6198,119.6798,119.5427,119.577,3003.0
2019-02-14 12:30:00,139.57,139.57,139.41,139.41,7027.0,119.5599,119.5599,119.4228,119.4228,7027.0
2019-02-14 12:35:00,139.45,139.59,139.44,139.55,9384.0,119.4571,119.577,119.4485,119.5427,9384.0
2019-02-14 12:40:00,139.55,139.61,139.5,139.61,9396.0,119.5427,119.5941,119.4999,119.5941,9396.0
2019-02-14 12:45:00,139.66,139.72,139.54,139.56,14922.0,119.637,119.6884,119.5342,119.5513,14922.0
2019-02-14 12:50:00,139.53,139.57,139.45,139.52,7507.0,119.5256,119.5599,119.4571,119.517,7507.0
2019-02-14 12:55:00,139.54,139.61,139.54,139.57,4945.0,119.5342,119.5941,119.5342,119.5599,4945.0
2019-02-14 13:00:00,139.6,139.66,139.42,139.53,6268.0,119.5856,119.637,119.4314,119.5256,6268.0
2019-02-14 13:05:00,139.53,139.59,139.53,139.59,6384.0,119.5256,119.577,119.5256,119.577,6384.0
2019-02-14 13:10:00,139.57,139.63,139.57,139.6,3831.0,119.5599,119.6113,119.5599,119.5856,3831.0
2019-02-14 13:15:00,139.62,139.72,139.6,139.65,4544.0,119.6027,119.6884,119.5856,119.6284,4544.0
2019-02-14 13:20:00,139.67,139.67,139.6,139.63,6162.0,119.6455,119.6455,119.5856,119.6113,6162.0
2019-02-14 13:25:00,139.59,139.77,139.59,139.76,5688.0,119.577,119.7312,119.577,119.7226,5688.0
2019-02-14 13:30:00,139.78,139.81,139.77,139.77,3400.0,119.7398,119.7655,119.7312,119.7312,3400.0
2019-02-14 13:35:00,139.77,139.79,139.69,139.69,5731.0,119.7312,119.7483,119.6627,119.6627,5731.0
2019-02-14 13:40:00,139.66,139.78,139.65,139.72,6106.0,119.637,119.7398,119.6284,119.6884,6106.0
2019-02-14 13:45:00,139.71,139.71,139.63,139.63,8205.0,119.6798,119.6798,119.6113,119.6113,8205.0
2019-02-14 13:50:00,139.65,139.66,139.48,139.54,5415.0,119.6284,119.637,119.4828,119.5342,5415.0
2019-02-14 13:55:00,139.54,139.61,139.48,139.52,3956.0,119.5342,119.5941,119.4828,119.517,3956.0
2019-02-14 14:00:00,139.49,139.5,139.33,139.33,5193.0,119.4913,119.4999,119.3543,119.3543,5193.0
2019-02-14 14:05:00,139.29,139.47,139.28,139.47,8426.0,119.32,119.4742,119.3114,119.4742,8426.0
2019-02-14 14:10:00,139.49,139.6,139.48,139.53,5535.0,119.4913,119.5856,119.4828,119.5256,5535.0
2019-02-14 14:15:00,139.54,139.59,139.52,139.56,9025.0,119.5342,119.577,119.517,119.5513,9025.0
2019-02-14 14:20:00,139.56,139.7,139.56,139.66,6776.0,119.5513,119.6712,119.5513,119.637,6776.0
2019-02-14 14:25:00,139.61,139.64,139.49,139.51,7462.0,119.5941,119.6198,119.4913,119.5085,7462.0
2019-02-14 14:30:00,139.5,139.51,139.33,139.37,5534.0,119.4999,119.5085,119.3543,119.3885,5534.0
2019-02-14 14:35:00,139.4,139.48,139.39,139.48,4380.0,119.4142,119.4828,119.4057,119.4828,4380.0
2019-02-14 14:40:00,139.48,139.49,139.39,139.39,8668.0,119.4828,119.4913,119.4057,119.4057,8668.0
2019-02-14 14:45:00,139.38,139.41,139.19,139.21,28643.0,119.3971,119.4228,119.2343,119.2515,28643.0
2019-02-14 14:50:00,139.2,139.2,139.03,139.08,8557.0,119.2429,119.2429,119.0973,119.1401,8557.0
2019-02-14 14:55:00,139.09,139.16,138.81,139.15,25439.0,119.1487,119.2086,118.9088,119.2001,25439.0
2019-02-14 15:00:00,139.18,139.34,139.15,139.19,15567.0,119.2258,119.3628,119.2001,119.2343,15567.0
2019-02-14 15:05:00,139.21,139.69,139.18,139.34,20538.0,119.2515,119.6627,119.2258,119.3628,20538.0
2019-02-14 15:10:00,139.34,139.4,139.21,139.3,15189.0,119.3628,119.4142,119.2515,119.3286,15189.0
2019-02-14 15:15:00,139.32,139.35,139.22,139.26,10015.0,119.3457,119.3714,119.26,119.2943,10015.0
2019-02-14 15:20:00,139.24,139.36,139.15,139.32,14027.0,119.2772,119.38,119.2001,119.3457,14027.0
2019-02-14 15:25:00,139.33,139.33,139.2,139.23,8557.0,119.3543,119.3543,119.2429,119.2686,8557.0
2019-02-14 15:30:00,139.23,139.52,139.23,139.44,15386.0,119.2686,119.517,119.2686,119.4485,15386.0
2019-02-14 15:35:00,139.45,139.58,139.43,139.46,16002.0,119.4571,119.5684,119.4399,119.4656,16002.0
2019-02-14 15:40:00,139.44,139.44,139.18,139.28,21574.0,119.4485,119.4485,119.2258,119.3114,21574.0
2019-02-14 15:45:00,139.26,139.26,138.88,138.88,21804.0,119.2943,119.2943,118.9688,118.9688,21804.0
2019-02-14 15:50:00,138.9,139.01,138.75,138.89,31299.0,118.9859,119.0801,118.8574,118.9774,31299.0
2019-02-14 15:55:00,138.89,138.91,138.73,138.76,61045.0,118.9774,118.9945,118.8403,118.866,61045.0
2019-02-15 09:30:00,140.0,140.21,139.75,140.21,80842.0,119.9282,120.1081,119.7141,120.1081,80842.0
2019-02-15 09:35:00,140.2,140.56,140.2,140.46,3829.0,120.0995,120.4079,120.0995,120.3223,3829.0
2019-02-15 09:40:00,140.59,140.86,140.46,140.84,5218.0,120.4336,120.6649,120.3223,120.6478,5218.0
2019-02-15 09:45:00,140.8,141.57,140.79,141.51,35332.0,120.6135,121.2731,120.605,121.2217,35332.0
2019-02-15 09:50:00,141.44,141.75,141.3,141.45,18504.0,121.1618,121.4273,121.0418,121.1703,18504.0
2019-02-15 09:55:00,141.4,141.52,141.2,141.35,12790.0,121.1275,121.2303,120.9562,121.0847,12790.0
2019-02-15 10:00:00,141.47,141.63,141.32,141.63,13980.0,121.1875,121.3245,121.059,121.3245,13980.0
2019-02-15 10:05:00,141.62,141.68,141.36,141.46,11290.0,121.316,121.3674,121.0932,121.1789,11290.0
2019-02-15 10:10:00,141.48,141.87,141.44,141.76,13432.0,121.196,121.5301,121.1618,121.4359,13432.0
2019-02-15 10:15:00,141.8,141.8,141.43,141.65,5321.0,121.4701,121.4701,121.1532,121.3417,5321.0
2019-02-15 10:20:00,141.68,141.79,141.52,141.62,25599.0,121.3674,121.4616,121.2303,121.316,25599.0
2019-02-15 10:25:00,141.63,141.9,141.5,141.55,71635.0,121.3245,121.5558,121.2132,121.256,71635.0
2019-02-15 10:30:00,141.58,141.89,141.55,141.8,14663.0,121.2817,121.5472,121.256,121.4701,14663.0
2019-02-15 10:35:00,141.81,142.0,141.76,141.98,11548.0,121.4787,121.6415,121.4359,121.6243,11548.0
2019-02-15 10:40:00,142.02,142.15,141.86,142.12,6238.0,121.6586,121.77,121.5215,121.7443,6238.0
2019-02-15 10:45:00,142.14,142.19,141.93,142.06,7887.0,121.7614,121.8042,121.5815,121.6929,7887.0
2019-02-15 10:50:00,142.07,142.11,141.66,141.76,7110.0,121.7014,121.7357,121.3502,121.4359,7110.0
2019-02-15 10:55:00,141.66,141.91,141.65,141.83,9680.0,121.3502,121.5644,121.3417,121.4958,9680.0
2019-02-15 11:00:00,141.83,142.19,141.81,142.15,13447.0,121.4958,121.8042,121.4787,121.77,13447.0
2019-02-15 11:05:00,142.17,142.18,141.91,141.98,13363.0,121.7871,121.7957,121.5644,121.6243,13363.0
2019-02-15 11:10:00,142.0,142.01,141.86,141.97,12407.0,121.6415,121.65,121.5215,121.6158,12407.0
2019-02-15 11:15:00,142.03,142.11,141.96,142.09,9306.0,121.6672,121.7357,121.6072,121.7186,9306.0
2019-02-15 11:20:00,142.1,142.23,142.04,142.1,11146.0,121.7271,121.8385,121.6757,121.7271,11146.0
2019-02-15 11:25:00,142.08,142.29,142.07,142.25,9634.0,121.71,121.8899,121.7014,121.8556,9634.0
2019-02-15 11:30:00,142.23,142.34,142.2,142.31,9906.0,121.8385,121.9327,121.8128,121.907,9906.0
2019-02-15 11:35:00,142.31,142.36,142.19,142.36,9356.0,121.907,121.9499,121.8042,121.9499,9356.0
2019-02-15 11:40:00,142.38,142.48,142.3,142.47,13244.0,121.967,122.0527,121.8985,122.0441,13244.0
2019-02-15 11:45:00,142.48,142.48,142.31,142.42,9241.0,122.0527,122.0527,121.907,122.0013,9241.0
2019-02-15 11:50:00,142.43,142.48,142.27,142.32,14227.0,122.0098,122.0527,121.8728,121.9156,14227.0
2019-02-15 11:55:00,142.35,142.5,142.32,142.49,8076.0,121.9413,122.0698,121.9156,122.0612,8076.0
2019-02-15 12:00:00,142.49,142.5,142.38,142.42,17565.0,122.0612,122.0698,121.967,122.0013,17565.0
2019-02-15 12:05:00,142.43,142.68,142.39,142.67,18150.0,122.0098,122.224,121.9756,122.2154,18150.0
2019-02-15 12:10:00,142.64,142.8,142.6,142.8,13850.0,122.1897,122.3268,122.1555,122.3268,13850.0
2019-02-15 12:15:00,142.81,142.88,142.74,142.79,14361.0,122.3353,122.3953,122.2754,122.3182,14361.0
2019-02-15 12:20:00,142.77,142.8,142.67,142.71,5125.0,122.3011,122.3268,122.2154,122.2497,5125.0
2019-02-15 12:25:00,142.68,142.76,142.64,142.66,95400.0,122.224,122.2925,122.1897,122.2068,95400.0
2019-02-15 12:30:00,142.64,142.65,142.52,142.54,8972.0,122.1897,122.1983,122.0869,122.1041,8972.0
2019-02-15 12:35:00,142.59,142.63,142.54,142.56,4495.0,122.1469,122.1811,122.1041,122.1212,4495.0
2019-02-15 12:40:00,142.57,142.69,142.56,142.67,6340.0,122.1298,122.2325,122.1212,122.2154,6340.0
2019-02-15 12:45:00,142.68,142.69,142.54,142.61,4000.0,122.224,122.2325,122.1041,122.164,4000.0
2019-02-15 12:50:00,142.61,142.65,142.54,142.59,5066.0,122.164,122.1983,122.1041,122.1469,5066.0
2019-02-15 12:55:00,142.59,142.61,142.5,142.5,3481.0,122.1469,122.164,122.0698,122.0698,3481.0
2019-02-15 13:00:00,142.54,142.63,142.33,142.33,19406.0,122.1041,122.1811,121.9242,121.9242,19406.0
2019-02-15 13:05:00,142.34,142.35,142.18,142.3,13541.0,121.9327,121.9413,121.7957,121.8985,13541.0
2019-02-15 13:10:00,142.32,142.4,142.31,142.35,7498.0,121.9156,121.9841,121.907,121.9413,7498.0
2019-02-15 13:15:00,142.34,142.58,142.34,142.57,30659.0,121.9327,122.1383,121.9327,122.1298,30659.0
2019-02-15 13:20:00,142.59,142.75,142.56,142.63,35241.0,122.1469,122.2839,122.1212,122.1811,35241.0
2019-02-15 13:25:00,142.66,142.72,142.6,142.68,23937.0,122.2068,122.2582,122.1555,122.224,23937.0
2019-02-15 13:30:00,142.68,142.81,142.68,142.74,12235.0,122.224,122.3353,122.224,122.2754,12235.0
2019-02-15 13:35:00,142.75,142.83,142.73,142.79,6756.0,122.2839,122.3525,122.2668,122.3182,6756.0
2019-02-15 13:40:00,142.8,142.82,142.73,142.79,3701.0,122.3268,122.3439,122.2668,122.3182,3701.0
2019-02-15 13:45:00,142.74,142.78,142.72,142.72,6204.0,122.2754,122.3096,122.2582,122.2582,6204.0
2019-02-15 13:50:00,142.7,142.94,142.7,142.88,5712.0,122.2411,122.4467,122.2411,122.3953,5712.0
2019-02-15 13:55:00,142.87,142.91,142.75,142.76,12276.0,122.3867,122.421,122.2839,122.2925,12276.0
2019-02-15 14:00:00,142.81,142.82,142.73,142.79,10706.0,122.3353,122.3439,122.2668,122.3182,10706.0
2019-02-15 14:05:00,142.81,142.86,142.74,142.78,4413.0,122.3353,122.3782,122.2754,122.3096,4413.0
2019-02-15 14:10:00,142.78,142.81,142.73,142.8,6834.0,122.3096,122.3353,122.2668,122.3268,6834.0
2019-02-15 14:15:00,142.79,142.8,142.74,142.78,4947.0,122.3182,122.3268,122.2754,122.3096,4947.0
2019-02-15 14:20:00,142.76,142.81,142.74,142.8,13855.0,122.2925,122.3353,122.2754,122.3268,13855.0
2019-02-15 14:25:00,142.79,142.91,142.76,142.86,19748.0,122.3182,122.421,122.2925,122.3782,19748.0
2019-02-15 14:30:00,142.86,142.92,142.84,142.91,11170.0,122.3782,122.4296,122.361,122.421,11170.0
2019-02-15 14:35:00,142.89,143.03,142.89,143.0,8648.0,122.4039,122.5238,122.4039,122.4981,8648.0
2019-02-15 14:40:00,143.0,143.11,143.0,143.1,10203.0,122.4981,122.5923,122.4981,122.5838,10203.0
2019-02-15 14:45:00,143.09,143.09,142.98,142.98,6796.0,122.5752,122.5752,122.481,122.481,6796.0
2019-02-15 14:50:00,143.02,143.21,143.01,143.14,16592.0,122.5152,122.678,122.5067,122.618,16592.0
2019-02-15 14:55:00,143.14,143.21,143.02,143.17,9162.0,122.618,122.678,122.5152,122.6437,9162.0
2019-02-15 15:00:00,143.15,143.21,143.1,143.2,10554.0,122.6266,122.678,122.5838,122.6694,10554.0
2019-02-15 15:05:00,143.21,143.38,143.18,143.32,47065.0,122.678,122.8236,122.6523,122.7722,47065.0
2019-02-15 15:10:00,143.33,143.36,143.17,143.36,26510.0,122.7808,122.8065,122.6437,122.8065,26510.0
2019-02-15 15:15:00,143.36,143.36,143.14,143.2,24947.0,122.8065,122.8065,122.618,122.6694,24947.0
2019-02-15 15:20:00,143.2,143.4,143.2,143.39,20812.0,122.6694,122.8408,122.6694,122.8322,20812.0
2019-02-15 15:25:00,143.39,143.51,143.38,143.48,19220.0,122.8322,122.935,122.8236,122.9093,19220.0
2019-02-15 15:30:00,143.47,143.54,143.39,143.45,15876.0,122.9007,122.9607,122.8322,122.8836,15876.0
2019-02-15 15:35:00,143.44,143.55,143.43,143.54,23855.0,122.875,122.9692,122.8665,122.9607,23855.0
2019-02-15 15:40:00,143.54,143.82,143.51,143.79,22950.0,122.9607,123.2005,122.935,123.1748,22950.0
2019-02-15 15:45:00,143.8,143.92,143.74,143.82,59050.0,123.1834,123.2862,123.132,123.2005,59050.0
2019-02-15 15:50:00,143.82,143.83,143.73,143.83,68188.0,123.2005,123.2091,123.1234,123.2091,68188.0
2019-02-15 15:55:00,143.83,144.32,143.83,144.22,207401.0,123.2091,123.6289,123.2091,123.5432,207401.0
2019-02-19 09:30:00,143.39,143.39,142.79,143.11,25110.0,122.8322,122.8322,122.3182,122.5923,25110.0
2019-02-19 09:35:00,143.22,143.41,142.99,143.41,9111.0,122.6866,122.8493,122.4895,122.8493,9111.0
2019-02-19 09:40:00,143.34,143.58,142.94,143.0,17638.0,122.7894,122.9949,122.4467,122.4981,17638.0
2019-02-19 09:45:00,142.9,143.25,142.9,143.22,7501.0,122.4124,122.7123,122.4124,122.6866,7501.0
2019-02-19 09:50:00,143.24,143.38,143.16,143.38,7128.0,122.7037,122.8236,122.6352,122.8236,7128.0
2019-02-19 09:55:00,143.5,143.51,143.29,143.4,14532.0,122.9264,122.935,122.7465,122.8408,14532.0
2019-02-19 10:00:00,143.39,143.4,143.1,143.4,12159.0,122.8322,122.8408,122.5838,122.8408,12159.0
2019-02-19 10:05:00,143.43,143.43,143.09,143.14,10679.0,122.8665,122.8665,122.5752,122.618,10679.0
2019-02-19 10:10:00,143.28,143.59,143.28,143.43,9316.0,122.738,123.0035,122.738,122.8665,9316.0
2019-02-19 10:15:00,143.4,143.53,143.31,143.47,16483.0,122.8408,122.9521,122.7637,122.9007,16483.0
2019-02-19 10:20:00,143.44,143.55,143.13,143.13,14661.0,122.875,122.9692,122.6095,122.6095,14661.0
2019-02-19 10:25:00,143.17,143.24,143.09,143.2,10846.0,122.6437,122.7037,122.5752,122.6694,10846.0
2019-02-19 10:30:00,143.2,143.21,142.81,142.94,8816.0,122.6694,122.678,122.3353,122.4467,8816.0
2019-02-19 10:35:00,142.95,143.13,142.59,142.74,16941.0,122.4553,122.6095,122.1469,122.2754,16941.0
2019-02-19 10:40:00,142.72,142.87,142.62,142.79,11322.0,122.2582,122.3867,122.1726,122.3182,11322.0
2019-02-19 10:45:00,142.83,143.05,142.83,142.84,20459.0,122.3525,122.5409,122.3525,122.361,20459.0
2019-02-19 10:50:00,142.87,143.09,142.81,143.05,14537.0,122.3867,122.5752,122.3353,122.5409,14537.0
2019-02-19 10:55:00,143.07,143.15,142.98,143.02,13801.0,122.5581,122.6266,122.481,122.5152,13801.0
2019-02-19 11:00:00,143.06,143.25,142.88,142.9,17183.0,122.5495,122.7123,122.3953,122.4124,17183.0
2019-02-19 11:05:00,142.94,143.28,142.92,143.19,12642.0,122.4467,122.738,122.4296,122.6609,12642.0
2019-02-19 11:10:00,143.22,143.24,142.91,143.13,15352.0,122.6866,122.7037,122.421,122.6095,15352.0
2019-02-19 11:15:00,143.13,143.18,142.99,143.1,8546.0,122.6095,122.6523,122.4895,122.5838,8546.0
2019-02-19 11:20:00,143.1,143.13,142.92,142.96,8219.0,122.5838,122.6095,122.4296,122.4638,8219.0
2019-02-19 11:25:00,142.95,142.95,142.78,142.84,8597.0,122.4553,122.4553,122.3096,122.361,8597.0
2019-02-19 11:30:00,142.81,142.94,142.81,142.89,8465.0,122.3353,122.4467,122.3353,122.4039,8465.0
2019-02-19 11:35:00,142.9,143.22,142.89,143.16,12439.0,122.4124,122.6866,122.4039,122.6352,12439.0
2019-02-19 11:40:00,143.16,143.25,143.12,143.18,5174.0,122.6352,122.7123,122.6009,122.6523,5174.0
2019-02-19 11:45:00,143.18,143.4,143.14,143.18,14898.0,122.6523,122.8408,122.618,122.6523,14898.0
2019-02-19 11:50:00,143.15,143.17,142.99,143.03,13427.0,122.6266,122.6437,122.4895,122.5238,13427.0
2019-02-19 11:55:00,143.03,143.35,142.95,143.34,12360.0,122.5238,122.7979,122.4553,122.7894,12360.0
2019-02-19 12:00:00,143.32,143.32,143.1,143.24,12211.0,122.7722,122.7722,122.5838,122.7037,12211.0
2019-02-19 12:05:00,143.21,143.41,143.21,143.39,9269.0,122.678,122.8493,122.678,122.8322,9269.0
2019-02-19 12:10:00,143.39,143.51,143.35,143.35,9947.0,122.8322,122.935,122.7979,122.7979,9947.0
2019-02-19 12:15:00,143.36,143.38,143.31,143.35,5010.0,122.8065,122.8236,122.7637,122.7979,5010.0
2019-02-19 12:20:00,143.35,143.38,143.21,143.27,7914.0,122.7979,122.8236,122.678,122.7294,7914.0
2019-02-19 12:25:00,143.26,143.29,143.0,143.03,11541.0,122.7208,122.7465,122.4981,122.5238,11541.0
2019-02-19 12:30:00,143.05,143.05,142.9,143.0,7861.0,122.5409,122.5409,122.4124,122.4981,7861.0
2019-02-19 12:35:00,143.03,143.07,142.96,142.96,8933.0,122.5238,122.5581,122.4638,122.4638,8933.0
2019-02-19 12:40:00,142.96,143.12,142.96,143.07,14198.0,122.4638,122.6009,122.4638,122.5581,14198.0
2019-02-19 12:45:00,143.07,143.09,142.91,142.91,14180.0,122.5581,122.5752,122.421,122.421,14180.0
2019-02-19 12:50:00,142.91,143.03,142.73,143.02,18778.0,122.421,122.5238,122.2668,122.5152,18778.0
2019-02-19 12:55:00,143.01,143.07,142.96,142.98,4674.0,122.5067,122.5581,122.4638,122.481,4674.0
2019-02-19 13:00:00,142.98,142.99,142.2,142.73,82764.0,122.481,122.4895,121.8128,122.2668,82764.0
2019-02-19 13:05:00,142.68,142.69,142.53,142.57,10422.0,122.224,122.2325,122.0955,122.1298,10422.0
2019-02-19 13:10:00,142.57,142.7,142.57,142.67,10783.0,122.1298,122.2411,122.1298,122.2154,10783.0
2019-02-19 13:15:00,142.73,142.91,142.7,142.7,9631.0,122.2668,122.421,122.2411,122.2411,9631.0
2019-02-19 13:20:00,142.72,142.87,142.72,142.81,8911.0,122.2582,122.3867,122.2582,122.3353,8911.0
2019-02-19 13:25:00,142.84,143.06,142.8,143.03,9771.0,122.361,122.5495,122.3268,122.5238,9771.0
2019-02-19 13:30:00,143.02,143.12,142.99,143.1,8049.0,122.5152,122.6009,122.4895,122.5838,8049.0
2019-02-19 13:35:00,143.08,143.18,143.07,143.13,7291.0,122.5666,122.6523,122.5581,122.6095,7291.0
2019-02-19 13:40:00,143.18,143.31,143.16,143.22,7141.0,122.6523,122.7637,122.6352,122.6866,7141.0
2019-02-19 13:45:00,143.24,143.28,143.19,143.28,4265.0,122.7037,122.738,122.6609,122.738,4265.0
2019-02-19 13:50:00,143.36,143.42,143.29,143.29,5819.0,122.8065,122.8579,122.7465,122.7465,5819.0
2019-02-19 13:55:00,143.31,143.4,143.22,143.4,6404.0,122.7637,122.8408,122.6866,122.8408,6404.0
2019-02-19 14:00:00,143.38,143.43,143.34,143.34,7901.0,122.8236,122.8665,122.7894,122.7894,7901.0
2019-02-19 14:05:00,143.33,143.46,143.33,143.43,13426.0,122.7808,122.8922,122.7808,122.8665,13426.0
2019-02-19 14:10:00,143.46,143.48,143.41,143.47,6076.0,122.8922,122.9093,122.8493,122.9007,6076.0
2019-02-19 14:15:00,143.49,143.56,143.47,143.55,11037.0,122.9179,122.9778,122.9007,122.9692,11037.0
2019-02-19 14:20:00,143.56,143.59,143.44,143.56,7447.0,122.9778,123.0035,122.875,122.9778,7447.0
2019-02-19 14:25:00,143.58,143.76,143.56,143.71,30404.0,122.9949,123.1491,122.9778,123.1063,30404.0
2019-02-19 14:30:00,143.72,143.81,143.63,143.63,10760.0,123.1149,123.192,123.0378,123.0378,10760.0
2019-02-19 14:35:00,143.63,143.85,143.62,143.85,14591.0,123.0378,123.2262,123.0292,123.2262,14591.0
2019-02-19 14:40:00,143.82,144.0,143.82,143.97,21302.0,123.2005,123.3547,123.2005,123.329,21302.0
2019-02-19 14:45:00,143.96,143.96,143.79,143.89,9125.0,123.3205,123.3205,123.1748,123.2605,9125.0
2019-02-19 14:50:00,143.93,143.98,143.9,143.97,5540.0,123.2948,123.3376,123.2691,123.329,5540.0
2019-02-19 14:55:00,144.0,144.06,143.88,143.94,10659.0,123.3547,123.4061,123.2519,123.3033,10659.0
2019-02-19 15:00:00,143.9,143.9,143.65,143.65,12575.0,123.2691,123.2691,123.0549,123.0549,12575.0
2019-02-19 15:05:00,143.68,143.88,143.68,143.88,17284.0,123.0806,123.2519,123.0806,123.2519,17284.0
2019-02-19 15:10:00,143.88,143.96,143.84,143.96,9518.0,123.2519,123.3205,123.2177,123.3205,9518.0
2019-02-19 15:15:00,143.95,143.95,143.8,143.85,10124.0,123.3119,123.3119,123.1834,123.2262,10124.0
2019-02-19 15:20:00,143.83,143.83,143.71,143.74,8337.0,123.2091,123.2091,123.1063,123.132,8337.0
2019-02-19 15:25:00,143.76,143.78,143.62,143.69,23210.0,123.1491,123.1663,123.0292,123.0892,23210.0
2019-02-19 15:30:00,143.69,143.9,143.69,143.72,21960.0,123.0892,123.2691,123.0892,123.1149,21960.0
2019-02-19 15:35:00,143.75,143.91,143.7,143.72,19998.0,123.1406,123.2776,123.0977,123.1149,19998.0
2019-02-19 15:40:00,143.73,143.84,143.62,143.67,20064.0,123.1234,123.2177,123.0292,123.072,20064.0
2019-02-19 15:45:00,143.65,143.66,143.41,143.41,19008.0,123.0549,123.0635,122.8493,122.8493,19008.0
2019-02-19 15:50:00,143.39,143.43,143.3,143.34,29575.0,122.8322,122.8665,122.7551,122.7894,29575.0
2019-02-19 15:55:00,143.34,143.34,143.2,143.27,53843.0,122.7894,122.7894,122.6694,122.7294,53843.0
2019-02-20 09:30:00,143.47,143.47,143.02,143.02,20649.0,122.9007,122.9007,122.5152,122.5152,20649.0
2019-02-20 09:35:00,142.98,143.18,142.86,143.12,2905.0,122.481,122.6523,122.3782,122.6009,2905.0
2019-02-20 09:40:00,143.18,143.47,143.18,143.29,4018.0,122.6523,122.9007,122.6523,122.7465,4018.0
2019-02-20 09:45:00,143.31,143.31,143.12,143.27,6897.0,122.7637,122.7637,122.6009,122.7294,6897.0
2019-02-20 09:50:00,143.4,143.55,143.32,143.52,6072.0,122.8408,122.9692,122.7722,122.9436,6072.0
2019-02-20 09:55:00,143.6,143.78,143.59,143.66,3453.0,123.0121,123.1663,123.0035,123.0635,3453.0
2019-02-20 10:00:00,143.59,143.59,143.4,143.43,3221.0,123.0035,123.0035,122.8408,122.8665,3221.0
2019-02-20 10:05:00,143.34,143.43,143.28,143.38,3600.0,122.7894,122.8665,122.738,122.8236,3600.0
2019-02-20 10:10:00,143.36,143.59,143.34,143.36,8254.0,122.8065,123.0035,122.7894,122.8065,8254.0
2019-02-20 10:15:00,143.27,143.61,143.27,143.51,5435.0,122.7294,123.0206,122.7294,122.935,5435.0
2019-02-20 10:20:00,143.5,143.5,143.19,143.26,4716.0,122.9264,122.9264,122.6609,122.7208,4716.0
2019-02-20 10:25:00,143.25,143.49,143.24,143.41,4127.0,122.7123,122.9179,122.7037,122.8493,4127.0
2019-02-20 10:30:00,143.44,143.46,143.28,143.42,4995.0,122.875,122.8922,122.738,122.8579,4995.0
2019-02-20 10:35:00,143.41,143.51,143.38,143.45,5134.0,122.8493,122.935,122.8236,122.8836,5134.0
2019-02-20 10:40:00,143.51,143.51,143.35,143.5,2948.0,122.935,122.935,122.7979,122.9264,2948.0
2019-02-20 10:45:00,143.56,143.56,143.31,143.38,12326.0,122.9778,122.9778,122.7637,122.8236,12326.0
2019-02-20 10:50:00,143.39,143.39,143.22,143.23,11315.0,122.8322,122.8322,122.6866,122.6951,11315.0
2019-02-20 10:55:00,143.24,143.28,143.12,143.13,3842.0,122.7037,122.738,122.6009,122.6095,3842.0
2019-02-20 11:00:00,143.06,143.18,143.06,143.18,3700.0,122.5495,122.6523,122.5495,122.6523,3700.0
2019-02-20 11:05:00,143.18,143.21,143.06,143.13,5037.0,122.6523,122.678,122.5495,122.6095,5037.0
2019-02-20 11:10:00,143.13,143.17,143.01,143.06,6596.0,122.6095,122.6437,122.5067,122.5495,6596.0
2019-02-20 11:15:00,143.08,143.13,143.0,143.13,6041.0,122.5666,122.6095,122.4981,122.6095,6041.0
2019-02-20 11:20:00,143.13,143.25,143.05,143.06,6525.0,122.6095,122.7123,122.5409,122.5495,6525.0
2019-02-20 11:25:00,143.06,143.27,143.0,143.2,9930.0,122.5495,122.7294,122.4981,122.6694,9930.0
2019-02-20 11:30:00,143.22,143.24,143.11,143.22,6030.0,122.6866,122.7037,122.5923,122.6866,6030.0
2019-02-20 11:35:00,143.24,143.39,143.18,143.37,8880.0,122.7037,122.8322,122.6523,122.8151,8880.0
2019-02-20 11:40:00,143.37,143.64,143.36,143.44,24238.0,122.8151,123.0463,122.8065,122.875,24238.0
2019-02-20 11:45:00,143.46,143.46,143.33,143.42,7741.0,122.8922,122.8922,122.7808,122.8579,7741.0
2019-02-20 11:50:00,143.46,143.58,143.46,143.54,8918.0,122.8922,122.9949,122.8922,122.9607,8918.0
2019-02-20 11:55:00,143.52,143.52,143.36,143.37,3746.0,122.9436,122.9436,122.8065,122.8151,3746.0
2019-02-20 12:00:00,143.38,143.38,143.15,143.18,10357.0,122.8236,122.8236,122.6266,122.6523,10357.0
2019-02-20 12:05:00,143.19,143.21,142.94,143.13,16463.0,122.6609,122.678,122.4467,122.6095,16463.0
2019-02-20 12:10:00,143.1,143.24,143.1,143.19,3596.0,122.5838,122.7037,122.5838,122.6609,3596.0
2019-02-20 12:15:00,143.18,143.36,143.18,143.3,2062.0,122.6523,122.8065,122.6523,122.7551,2062.0
2019-02-20 12:20:00,143.31,143.32,143.18,143.28,4090.0,122.7637,122.7722,122.6523,122.738,4090.0
2019-02-20 12:25:00,143.28,143.28,143.06,143.08,3552.0,122.738,122.738,122.5495,122.5666,3552.0
2019-02-20 12:30:00,143.09,143.17,143.01,143.06,3663.0,122.5752,122.6437,122.5067,122.5495,3663.0
2019-02-20 12:35:00,143.08,143.22,143.08,143.22,4474.0,122.5666,122.6866,122.5666,122.6866,4474.0
2019-02-20 12:40:00,143.25,143.3,143.24,143.24,1792.0,122.7123,122.7551,122.7037,122.7037,1792.0
2019-02-20 12:45:00,143.22,143.28,143.16,143.21,1852.0,122.6866,122.738,122.6352,122.678,1852.0
2019-02-20 12:50:00,143.3,143.3,143.19,143.23,2393.0,122.7551,122.7551,122.6609,122.6951,2393.0
2019-02-20 12:55:00,143.19,143.39,143.19,143.31,5333.0,122.6609,122.8322,122.6609,122.7637,5333.0
2019-02-20 13:00:00,143.3,143.43,143.3,143.43,4220.0,122.7551,122.8665,122.7551,122.8665,4220.0
2019-02-20 13:05:00,143.41,143.46,143.35,143.43,2099.0,122.8493,122.8922,122.7979,122.8665,2099.0
2019-02-20 13:10:00,143.46,143.57,143.46,143.54,1350.0,122.8922,122.9864,122.8922,122.9607,1350.0
2019-02-20 13:15:00,143.51,143.61,143.51,143.56,1920.0,122.935,123.0206,122.935,122.9778,1920.0
2019-02-20 13:20:00,143.56,143.63,143.55,143.62,4876.0,122.9778,123.0378,122.9692,123.0292,4876.0
2019-02-20 13:25:00,143.61,143.75,143.59,143.71,4358.0,123.0206,123.1406,123.0035,123.1063,4358.0
2019-02-20 13:30:00,143.72,143.77,143.68,143.73,4179.0,123.1149,123.1577,123.0806,123.1234,4179.0
2019-02-20 13:35:00,143.72,143.75,143.69,143.75,2185.0,123.1149,123.1406,123.0892,123.1406,2185.0
2019-02-20 13:40:00,143.72,143.82,143.7,143.8,4508.0,123.1149,123.2005,123.0977,123.1834,4508.0
2019-02-20 13:45:00,143.81,143.81,143.7,143.72,3531.0,123.192,123.192,123.0977,123.1149,3531.0
2019-02-20 13:50:00,143.65,143.82,143.64,143.8,2970.0,123.0549,123.2005,123.0463,123.1834,2970.0
2019-02-20 13:55:00,143.82,143.82,143.56,143.62,4383.0,123.2005,123.2005,122.9778,123.0292,4383.0
2019-02-20 14:00:00,143.58,143.69,143.42,143.5,7922.0,122.9949,123.0892,122.8579,122.9264,7922.0
2019-02-20 14:05:00,143.54,143.91,143.5,143.59,4324.0,122.9607,123.2776,122.9264,123.0035,4324.0
2019-02-20 14:10:00,143.58,143.61,143.39,143.59,7187.0,122.9949,123.0206,122.8322,123.0035,7187.0
2019-02-20 14:15:00,143.54,143.58,143.29,143.29,3184.0,122.9607,122.9949,122.7465,122.7465,3184.0
2019-02-20 14:20:00,143.28,143.28,143.09,143.22,3604.0,122.738,122.738,122.5752,122.6866,3604.0
2019-02-20 14:25:00,143.23,143.39,143.22,143.37,4892.0,122.6951,122.8322,122.6866,122.8151,4892.0
2019-02-20 14:30:00,143.42,143.67,143.38,143.6,10871.0,122.8579,123.072,122.8236,123.0121,10871.0
2019-02-20 14:35:00,143.51,143.71,143.49,143.6,5909.0,122.935,123.1063,122.9179,123.0121,5909.0
2019-02-20 14:40:00,143.48,143.62,143.47,143.57,6630.0,122.9093,123.0292,122.9007,122.9864,6630.0
2019-02-20 14:45:00,143.59,143.65,143.48,143.59,10508.0,123.0035,123.0549,122.9093,123.0035,10508.0
2019-02-20 14:50:00,143.57,143.74,143.57,143.64,10229.0,122.9864,123.132,122.9864,123.0463,10229.0
2019-02-20 14:55:00,143.64,143.66,143.6,143.63,11051.0,123.0463,123.0635,123.0121,123.0378,11051.0
2019-02-20 15:00:00,143.61,143.66,143.56,143.61,7163.0,123.0206,123.0635,122.9778,123.0206,7163.0
2019-02-20 15:05:00,143.62,143.75,143.6,143.74,5973.0,123.0292,123.1406,123.0121,123.132,5973.0
2019-02-20 15:10:00,143.77,143.86,143.71,143.71,5961.0,123.1577,123.2348,123.1063,123.1063,5961.0
2019-02-20 15:15:00,143.75,143.8,143.68,143.72,9592.0,123.1406,123.1834,123.0806,123.1149,9592.0
2019-02-20 15:20:00,143.72,143.77,143.65,143.72,4917.0,123.1149,123.1577,123.0549,123.1149,4917.0
2019-02-20 15:25:00,143.73,143.85,143.71,143.73,8960.0,123.1234,123.2262,123.1063,123.1234,8960.0
2019-02-20 15:30:00,143.73,143.79,143.67,143.71,8444.0,123.1234,123.1748,123.072,123.1063,8444.0
2019-02-20 15:35:00,143.75,143.77,143.65,143.75,11339.0,123.1406,123.1577,123.0549,123.1406,11339.0
2019-02-20 15:40:00,143.76,143.81,143.69,143.77,12816.0,123.1491,123.192,123.0892,123.1577,12816.0
2019-02-20 15:45:00,143.78,143.8,143.61,143.66,22546.0,123.1663,123.1834,123.0206,123.0635,22546.0
2019-02-20 15:50:00,143.65,143.77,143.62,143.75,21843.0,123.0549,123.1577,123.0292,123.1406,21843.0
2019-02-20 15:55:00,143.76,143.76,143.45,143.6,55008.0,123.1491,123.1491,122.8836,123.0121,55008.0
2019-02-21 09:30:00,143.21,143.41,142.86,142.99,19713.0,122.678,122.8493,122.3782,122.4895,19713.0
2019-02-21 09:35:00,143.01,143.52,142.79,143.52,7022.0,122.5067,122.9436,122.3182,122.9436,7022.0
2019-02-21 09:40:00,143.34,143.34,142.94,143.24,5889.0,122.7894,122.7894,122.4467,122.7037,5889.0
2019-02-21 09:45:00,143.19,143.3,142.79,142.79,6854.0,122.6609,122.7551,122.3182,122.3182,6854.0
2019-02-21 09:50:00,142.82,143.1,142.74,142.74,15628.0,122.3439,122.5838,122.2754,122.2754,15628.0
2019-02-21 09:55:00,142.81,143.09,142.8,142.84,6747.0,122.3353,122.5752,122.3268,122.361,6747.0
2019-02-21 10:00:00,142.86,143.05,142.75,143.02,6823.0,122.3782,122.5409,122.2839,122.5152,6823.0
2019-02-21 10:05:00,143.0,143.07,142.92,143.03,7549.0,122.4981,122.5581,122.4296,122.5238,7549.0
2019-02-21 10:10:00,143.01,143.06,142.63,142.79,6489.0,122.5067,122.5495,122.1811,122.3182,6489.0
2019-02-21 10:15:00,142.86,143.13,142.86,142.96,3300.0,122.3782,122.6095,122.3782,122.4638,3300.0
2019-02-21 10:20:00,143.07,143.42,143.07,143.28,5968.0,122.5581,122.8579,122.5581,122.738,5968.0
2019-02-21 10:25:00,143.3,143.42,143.0,143.04,7598.0,122.7551,122.8579,122.4981,122.5324,7598.0
2019-02-21 10:30:00,143.11,143.35,143.11,143.3,5077.0,122.5923,122.7979,122.5923,122.7551,5077.0
2019-02-21 10:35:00,143.29,143.29,143.07,143.12,8240.0,122.7465,122.7465,122.5581,122.6009,8240.0
2019-02-21 10:40:00,143.16,143.3,143.1,143.28,3485.0,122.6352,122.7551,122.5838,122.738,3485.0
2019-02-21 10:45:00,143.28,143.31,143.0,143.13,8049.0,122.738,122.7637,122.4981,122.6095,8049.0
2019-02-21 10:50:00,143.09,143.37,143.04,143.31,12143.0,122.5752,122.8151,122.5324,122.7637,12143.0
2019-02-21 10:55:00,143.32,143.34,143.03,143.14,5820.0,122.7722,122.7894,122.5238,122.618,5820.0
2019-02-21 11:00:00,143.18,143.24,143.11,143.23,7537.0,122.6523,122.7037,122.5923,122.6951,7537.0
2019-02-21 11:05:00,143.24,143.39,143.05,143.09,4786.0,122.7037,122.8322,122.5409,122.5752,4786.0
2019-02-21 11:10:00,143.13,143.25,143.11,143.19,7472.0,122.6095,122.7123,122.5923,122.6609,7472.0
2019-02-21 11:15:00,143.2,143.39,143.19,143.3,8102.0,122.6694,122.8322,122.6609,122.7551,8102.0
2019-02-21 11:20:00,143.27,143.27,143.05,143.08,3459.0,122.7294,122.7294,122.5409,122.5666,3459.0
2019-02-21 11:25:00,143.02,143.02,142.86,142.88,3245.0,122.5152,122.5152,122.3782,122.3953,3245.0
2019-02-21 11:30:00,142.88,142.93,142.78,142.87,5751.0,122.3953,122.4381,122.3096,122.3867,5751.0
2019-02-21 11:35:00,142.91,142.95,142.83,142.92,3973.0,122.421,122.4553,122.3525,122.4296,3973.0
2019-02-21 11:40:00,142.92,142.95,142.86,142.94,3833.0,122.4296,122.4553,122.3782,122.4467,3833.0
2019-02-21 11:45:00,142.91,142.97,142.78,142.95,12638.0,122.421,122.4724,122.3096,122.4553,12638.0
2019-02-21 11:50:00,142.95,143.06,142.89,143.03,15187.0,122.4553,122.5495,122.4039,122.5238,15187.0
2019-02-21 11:55:00,143.04,143.34,142.95,143.21,12520.0,122.5324,122.7894,122.4553,122.678,12520.0
2019-02-21 12:00:00,143.19,143.3,143.09,143.19,9157.0,122.6609,122.7551,122.5752,122.6609,9157.0
2019-02-21 12:05:00,143.23,143.32,143.23,143.27,3822.0,122.6951,122.7722,122.6951,122.7294,3822.0
2019-02-21 12:10:00,143.28,143.32,143.22,143.22,4371.0,122.738,122.7722,122.6866,122.6866,4371.0
2019-02-21 12:15:00,143.21,143.29,143.2,143.26,1614.0,122.678,122.7465,122.6694,122.7208,1614.0
2019-02-21 12:20:00,143.29,143.36,143.25,143.25,4056.0,122.7465,122.8065,122.7123,122.7123,4056.0
2019-02-21 12:25:00,143.32,143.39,143.32,143.38,1889.0,122.7722,122.8322,122.7722,122.8236,1889.0
2019-02-21 12:30:00,143.39,143.63,143.38,143.58,8718.0,122.8322,123.0378,122.8236,122.9949,8718.0
2019-02-21 12:35:00,143.59,143.66,143.55,143.55,6368.0,123.0035,123.0635,122.9692,122.9692,6368.0
2019-02-21 12:40:00,143.59,143.68,143.56,143.56,4629.0,123.0035,123.0806,122.9778,122.9778,4629.0
2019-02-21 12:45:00,143.56,143.59,143.44,143.44,4374.0,122.9778,123.0035,122.875,122.875,4374.0
2019-02-21 12:50:00,143.45,143.6,143.45,143.58,4418.0,122.8836,123.0121,122.8836,122.9949,4418.0
2019-02-21 12:55:00,143.6,143.79,143.57,143.79,3852.0,123.0121,123.1748,122.9864,123.1748,3852.0
2019-02-21 13:00:00,143.79,143.82,143.62,143.65,5054.0,123.1748,123.2005,123.0292,123.0549,5054.0
2019-02-21 13:05:00,143.69,143.84,143.69,143.84,9239.0,123.0892,123.2177,123.0892,123.2177,9239.0
2019-02-21 13:10:00,143.8,144.15,143.8,144.11,22941.0,123.1834,123.4832,123.1834,123.449,22941.0
2019-02-21 13:15:00,144.11,144.22,144.05,144.12,33013.0,123.449,123.5432,123.3976,123.4575,33013.0
2019-02-21 13:20:00,144.11,144.18,144.04,144.13,11249.0,123.449,123.5089,123.389,123.4661,11249.0
2019-02-21 13:25:00,144.13,144.14,143.9,143.91,20666.0,123.4661,123.4747,123.2691,123.2776,20666.0
2019-02-21 13:30:00,143.89,143.91,143.7,143.74,3505.0,123.2605,123.2776,123.0977,123.132,3505.0
2019-02-21 13:35:00,143.76,143.82,143.75,143.76,3646.0,123.1491,123.2005,123.1406,123.1491,3646.0
2019-02-21 13:40:00,143.73,143.76,143.65,143.66,2563.0,123.1234,123.1491,123.0549,123.0635,2563.0
2019-02-21 13:45:00,143.63,143.67,143.61,143.66,6569.0,123.0378,123.072,123.0206,123.0635,6569.0
2019-02-21 13:50:00,143.64,143.64,143.52,143.52,3328.0,123.0463,123.0463,122.9436,122.9436,3328.0
2019-02-21 13:55:00,143.52,143.66,143.5,143.64,5983.0,122.9436,123.0635,122.9264,123.0463,5983.0
2019-02-21 14:00:00,143.65,143.75,143.65,143.7,5788.0,123.0549,123.1406,123.0549,123.0977,5788.0
2019-02-21 14:05:00,143.71,143.89,143.71,143.75,5838.0,123.1063,123.2605,123.1063,123.1406,5838.0
2019-02-21 14:10:00,143.7,143.74,143.64,143.66,2577.0,123.0977,123.132,123.0463,123.0635,2577.0
2019-02-21 14:15:00,143.64,143.64,143.52,143.52,2667.0,123.0463,123.0463,122.9436,122.9436,2667.0
2019-02-21 14:20:00,143.51,143.52,143.28,143.28,5495.0,122.935,122.9436,122.738,122.738,5495.0
2019-02-21 14:25:00,143.26,143.33,143.09,143.32,7796.0,122.7208,122.7808,122.5752,122.7722,7796.0
2019-02-21 14:30:00,143.33,143.45,143.32,143.41,4696.0,122.7808,122.8836,122.7722,122.8493,4696.0
2019-02-21 14:35:00,143.45,143.45,143.35,143.38,3001.0,122.8836,122.8836,122.7979,122.8236,3001.0
2019-02-21 14:40:00,143.37,143.51,143.35,143.48,4353.0,122.8151,122.935,122.7979,122.9093,4353.0
2019-02-21 14:45:00,143.46,143.46,143.19,143.21,8927.0,122.8922,122.8922,122.6609,122.678,8927.0
2019-02-21 14:50:00,143.21,143.21,142.99,143.02,6525.0,122.678,122.678,122.4895,122.5152,6525.0
2019-02-21 14:55:00,143.02,143.15,143.02,143.12,6384.0,122.5152,122.6266,122.5152,122.6009,6384.0
2019-02-21 15:00:00,143.12,143.22,143.1,143.19,3773.0,122.6009,122.6866,122.5838,122.6609,3773.0
2019-02-21 15:05:00,143.22,143.53,143.22,143.44,7662.0,122.6866,122.9521,122.6866,122.875,7662.0
2019-02-21 15:10:00,143.45,143.54,143.43,143.5,6475.0,122.8836,122.9607,122.8665,122.9264,6475.0
2019-02-21 15:15:00,143.46,143.55,143.29,143.4,5407.0,122.8922,122.9692,122.7465,122.8408,5407.0
2019-02-21 15:20:00,143.38,143.43,143.31,143.35,8294.0,122.8236,122.8665,122.7637,122.7979,8294.0
2019-02-21 15:25:00,143.33,143.35,143.27,143.28,6188.0,122.7808,122.7979,122.7294,122.738,6188.0
2019-02-21 15:30:00,143.27,143.29,142.98,143.09,31390.0,122.7294,122.7465,122.481,122.5752,31390.0
2019-02-21 15:35:00,143.09,143.19,143.01,143.17,16533.0,122.5752,122.6609,122.5067,122.6437,16533.0
2019-02-21 15:40:00,143.21,143.21,143.01,143.08,19829.0,122.678,122.678,122.5067,122.5666,19829.0
2019-02-21 15:45:00,143.05,143.38,143.02,143.22,22864.0,122.5409,122.8236,122.5152,122.6866,22864.0
2019-02-21 15:50:00,143.23,143.29,143.16,143.23,18427.0,122.6951,122.7465,122.6352,122.6951,18427.0
2019-02-21 15:55:00,143.22,143.4,143.2,143.22,82133.0,122.6866,122.8408,122.6694,122.6866,82133.0
2019-02-22 09:30:00,143.2,143.84,143.2,143.84,21155.0,122.6694,123.2177,122.6694,123.2177,21155.0
2019-02-22 09:35:00,143.75,143.82,143.44,143.51,3521.0,123.1406,123.2005,122.875,122.935,3521.0
2019-02-22 09:40:00,143.44,143.78,143.29,143.73,8988.0,122.875,123.1663,122.7465,123.1234,8988.0
2019-02-22 09:45:00,143.63,143.73,143.48,143.49,3738.0,123.0378,123.1234,122.9093,122.9179,3738.0
2019-02-22 09:50:00,143.37,143.51,143.35,143.42,14115.0,122.8151,122.935,122.7979,122.8579,14115.0
2019-02-22 09:55:00,143.45,143.53,143.36,143.5,4327.0,122.8836,122.9521,122.8065,122.9264,4327.0
2019-02-22 10:00:00,143.44,143.65,143.41,143.59,7900.0,122.875,123.0549,122.8493,123.0035,7900.0
2019-02-22 10:05:00,143.5,143.92,143.5,143.92,3813.0,122.9264,123.2862,122.9264,123.2862,3813.0
2019-02-22 10:10:00,143.84,144.04,143.84,144.04,9576.0,123.2177,123.389,123.2177,123.389,9576.0
2019-02-22 10:15:00,144.05,144.24,144.02,144.03,5051.0,123.3976,123.5603,123.3719,123.3804,5051.0
2019-02-22 10:20:00,144.02,144.08,143.88,144.0,3306.0,123.3719,123.4233,123.2519,123.3547,3306.0
2019-02-22 10:25:00,144.08,144.08,143.92,143.97,4681.0,123.4233,123.4233,123.2862,123.329,4681.0
2019-02-22 10:30:00,143.97,144.19,143.97,144.17,7036.0,123.329,123.5175,123.329,123.5004,7036.0
2019-02-22 10:35:00,144.16,144.27,144.12,144.19,3381.0,123.4918,123.586,123.4575,123.5175,3381.0
2019-02-22 10:40:00,144.16,144.17,144.02,144.04,1672.0,123.4918,123.5004,123.3719,123.389,1672.0
2019-02-22 10:45:00,144.11,144.18,143.96,144.16,5835.0,123.449,123.5089,123.3205,123.4918,5835.0
2019-02-22 10:50:00,144.2,144.24,144.0,144.14,6554.0,123.5261,123.5603,123.3547,123.4747,6554.0
2019-02-22 10:55:00,144.12,144.18,144.08,144.1,3704.0,123.4575,123.5089,123.4233,123.4404,3704.0
2019-02-22 11:00:00,144.09,144.09,143.9,143.91,2323.0,123.4318,123.4318,123.2691,123.2776,2323.0
2019-02-22 11:05:00,143.97,144.28,143.92,144.28,23514.0,123.329,123.5946,123.2862,123.5946,23514.0
2019-02-22 11:10:00,144.23,144.46,144.2,144.46,11720.0,123.5518,123.7488,123.5261,123.7488,11720.0
2019-02-22 11:15:00,144.35,144.49,144.29,144.49,4773.0,123.6546,123.7745,123.6032,123.7745,4773.0
2019-02-22 11:20:00,144.42,144.43,144.28,144.42,3232.0,123.7145,123.7231,123.5946,123.7145,3232.0
2019-02-22 11:25:00,144.42,144.45,144.37,144.43,3322.0,123.7145,123.7402,123.6717,123.7231,3322.0
2019-02-22 11:30:00,144.43,144.51,144.43,144.44,3450.0,123.7231,123.7916,123.7231,123.7317,3450.0
2019-02-22 11:35:00,144.4,144.54,144.4,144.53,4179.0,123.6974,123.8173,123.6974,123.8087,4179.0
2019-02-22 11:40:00,144.55,144.57,144.48,144.5,3166.0,123.8259,123.843,123.7659,123.783,3166.0
2019-02-22 11:45:00,144.5,144.56,144.45,144.51,4498.0,123.783,123.8344,123.7402,123.7916,4498.0
2019-02-22 11:50:00,144.5,144.56,144.29,144.34,5573.0,123.783,123.8344,123.6032,123.646,5573.0
2019-02-22 11:55:00,144.35,144.52,144.34,144.52,2524.0,123.6546,123.8002,123.646,123.8002,2524.0
2019-02-22 12:00:00,144.51,144.69,144.48,144.63,5109.0,123.7916,123.9458,123.7659,123.8944,5109.0
2019-02-22 12:05:00,144.63,144.68,144.61,144.67,5662.0,123.8944,123.9372,123.8773,123.9287,5662.0
2019-02-22 12:10:00,144.7,144.71,144.55,144.55,2950.0,123.9544,123.9629,123.8259,123.8259,2950.0
2019-02-22 12:15:00,144.57,144.58,144.26,144.26,3626.0,123.843,123.8516,123.5775,123.5775,3626.0
2019-02-22 12:20:00,144.27,144.33,144.22,144.32,3213.0,123.586,123.6374,123.5432,123.6289,3213.0
2019-02-22 12:25:00,144.32,144.34,144.28,144.28,1783.0,123.6289,123.646,123.5946,123.5946,1783.0
2019-02-22 12:30:00,144.28,144.34,144.24,144.31,3172.0,123.5946,123.646,123.5603,123.6203,3172.0
2019-02-22 12:35:00,144.3,144.42,144.27,144.4,2202.0,123.6117,123.7145,123.586,123.6974,2202.0
2019-02-22 12:40:00,144.39,144.48,144.38,144.48,2065.0,123.6888,123.7659,123.6803,123.7659,2065.0
2019-02-22 12:45:00,144.5,144.5,144.4,144.46,4742.0,123.783,123.783,123.6974,123.7488,4742.0
2019-02-22 12:50:00,144.46,144.46,144.31,144.37,3410.0,123.7488,123.7488,123.6203,123.6717,3410.0
2019-02-22 12:55:00,144.39,144.5,144.36,144.41,4575.0,123.6888,123.783,123.6631,123.706,4575.0
2019-02-22 13:00:00,144.42,144.47,144.3,144.31,4069.0,123.7145,123.7573,123.6117,123.6203,4069.0
2019-02-22 13:05:00,144.31,144.39,144.31,144.38,3472.0,123.6203,123.6888,123.6203,123.6803,3472.0
2019-02-22 13:10:00,144.38,144.38,144.25,144.25,4838.0,123.6803,123.6803,123.5689,123.5689,4838.0
2019-02-22 13:15:00,144.24,144.32,144.23,144.27,4689.0,123.5603,123.6289,123.5518,123.586,4689.0
2019-02-22 13:20:00,144.28,144.33,144.22,144.3,5720.0,123.5946,123.6374,123.5432,123.6117,5720.0
2019-02-22 13:25:00,144.33,144.37,144.33,144.36,3293.0,123.6374,123.6717,123.6374,123.6631,3293.0
2019-02-22 13:30:00,144.37,144.46,144.36,144.46,2072.0,123.6717,123.7488,123.6631,123.7488,2072.0
2019-02-22 13:35:00,144.45,144.52,144.44,144.44,3317.0,123.7402,123.8002,123.7317,123.7317,3317.0
2019-02-22 13:40:00,144.46,144.46,144.4,144.41,5155.0,123.7488,123.7488,123.6974,123.706,5155.0
2019-02-22 13:45:00,144.42,144.44,144.41,144.44,1975.0,123.7145,123.7317,123.706,123.7317,1975.0
2019-02-22 13:50:00,144.46,144.46,144.37,144.43,3109.0,123.7488,123.7488,123.6717,123.7231,3109.0
2019-02-22 13:55:00,144.42,144.51,144.4,144.51,3765.0,123.7145,123.7916,123.6974,123.7916,3765.0
2019-02-22 14:00:00,144.51,144.53,144.4,144.4,3494.0,123.7916,123.8087,123.6974,123.6974,3494.0
2019-02-22 14:05:00,144.44,144.48,144.34,144.48,5286.0,123.7317,123.7659,123.646,123.7659,5286.0
2019-02-22 14:10:00,144.52,144.59,144.49,144.56,5964.0,123.8002,123.8601,123.7745,123.8344,5964.0
2019-02-22 14:15:00,144.55,144.55,144.43,144.45,2356.0,123.8259,123.8259,123.7231,123.7402,2356.0
2019-02-22 14:20:00,144.42,144.46,144.4,144.46,3118.0,123.7145,123.7488,123.6974,123.7488,3118.0
2019-02-22 14:25:00,144.44,144.49,144.43,144.43,2139.0,123.7317,123.7745,123.7231,123.7231,2139.0
2019-02-22 14:30:00,144.45,144.51,144.4,144.4,2604.0,123.7402,123.7916,123.6974,123.6974,2604.0
2019-02-22 14:35:00,144.38,144.38,144.02,144.13,12102.0,123.6803,123.6803,123.3719,123.4661,12102.0
2019-02-22 14:40:00,144.02,144.12,143.96,144.05,2679.0,123.3719,123.4575,123.3205,123.3976,2679.0
2019-02-22 14:45:00,144.0,144.1,143.92,144.01,4718.0,123.3547,123.4404,123.2862,123.3633,4718.0
2019-02-22 14:50:00,143.96,144.14,143.93,143.98,2980.0,123.3205,123.4747,123.2948,123.3376,2980.0
2019-02-22 14:55:00,144.01,144.16,144.01,144.08,3410.0,123.3633,123.4918,123.3633,123.4233,3410.0
2019-02-22 15:00:00,144.05,144.23,144.05,144.23,3752.0,123.3976,123.5518,123.3976,123.5518,3752.0
2019-02-22 15:05:00,144.22,144.23,144.08,144.1,5375.0,123.5432,123.5518,123.4233,123.4404,5375.0
2019-02-22 15:10:00,144.1,144.24,144.1,144.24,5191.0,123.4404,123.5603,123.4404,123.5603,5191.0
2019-02-22 15:15:00,144.21,144.32,144.14,144.3,7212.0,123.5346,123.6289,123.4747,123.6117,7212.0
2019-02-22 15:20:00,144.31,144.43,144.31,144.38,4294.0,123.6203,123.7231,123.6203,123.6803,4294.0
2019-02-22 15:25:00,144.37,144.58,144.37,144.52,6523.0,123.6717,123.8516,123.6717,123.8002,6523.0
2019-02-22 15:30:00,144.49,144.51,144.39,144.45,4866.0,123.7745,123.7916,123.6888,123.7402,4866.0
2019-02-22 15:35:00,144.45,144.45,144.33,144.34,5282.0,123.7402,123.7402,123.6374,123.646,5282.0
2019-02-22 15:40:00,144.38,144.62,144.36,144.61,9447.0,123.6803,123.8858,123.6631,123.8773,9447.0
2019-02-22 15:45:00,144.63,144.7,144.51,144.52,12895.0,123.8944,123.9544,123.7916,123.8002,12895.0
2019-02-22 15:50:00,144.52,144.68,144.49,144.64,26515.0,123.8002,123.9372,123.7745,123.903,26515.0
2019-02-22 15:55:00,144.65,144.97,144.65,144.81,67262.0,123.9115,124.1857,123.9115,124.0486,67262.0
2019-02-25 09:30:00,145.41,146.26,145.0,145.72,30304.0,124.5626,125.2907,124.2114,124.8281,30304.0
2019-02-25 09:35:00,145.82,145.84,145.23,145.23,25009.0,124.9138,124.9309,124.4084,124.4084,25009.0
2019-02-25 09:40:00,145.13,145.13,144.83,145.04,7270.0,124.3227,124.3227,124.0657,124.2456,7270.0
2019-02-25 09:45:00,145.04,145.28,144.86,145.15,4500.0,124.2456,124.4512,124.0914,124.3399,4500.0
2019-02-25 09:50:00,145.15,145.52,145.06,145.43,3655.0,124.3399,124.6568,124.2628,124.5797,3655.0
2019-02-25 09:55:00,145.34,145.91,145.32,145.6,11335.0,124.5026,124.9909,124.4855,124.7253,11335.0
2019-02-25 10:00:00,145.58,145.58,145.41,145.45,4393.0,124.7082,124.7082,124.5626,124.5968,4393.0
2019-02-25 10:05:00,145.51,145.71,145.37,145.71,6920.0,124.6482,124.8196,124.5283,124.8196,6920.0
2019-02-25 10:10:00,145.68,145.7,145.54,145.63,7414.0,124.7939,124.811,124.6739,124.751,7414.0
2019-02-25 10:15:00,145.66,145.71,145.54,145.64,3766.0,124.7767,124.8196,124.6739,124.7596,3766.0
2019-02-25 10:20:00,145.57,145.61,145.11,145.23,11392.0,124.6996,124.7339,124.3056,124.4084,11392.0
2019-02-25 10:25:00,145.31,145.38,145.1,145.23,6729.0,124.4769,124.5369,124.297,124.4084,6729.0
2019-02-25 10:30:00,145.22,145.41,145.22,145.36,7623.0,124.3998,124.5626,124.3998,124.5197,7623.0
2019-02-25 10:35:00,145.39,145.56,145.35,145.53,3271.0,124.5454,124.6911,124.5112,124.6654,3271.0
2019-02-25 10:40:00,145.58,145.65,145.55,145.62,5346.0,124.7082,124.7682,124.6825,124.7425,5346.0
2019-02-25 10:45:00,145.65,145.91,145.59,145.91,4165.0,124.7682,124.9909,124.7168,124.9909,4165.0
2019-02-25 10:50:00,145.86,146.1,145.73,146.1,9706.0,124.9481,125.1537,124.8367,125.1537,9706.0
2019-02-25 10:55:00,146.13,146.13,145.88,145.94,3630.0,125.1794,125.1794,124.9652,125.0166,3630.0
2019-02-25 11:00:00,145.89,146.1,145.81,145.9,5953.0,124.9738,125.1537,124.9052,124.9823,5953.0
2019-02-25 11:05:00,145.95,146.04,145.87,145.91,5090.0,125.0252,125.1023,124.9566,124.9909,5090.0
2019-02-25 11:10:00,145.94,146.1,145.79,145.79,2835.0,125.0166,125.1537,124.8881,124.8881,2835.0
2019-02-25 11:15:00,145.74,145.88,145.69,145.84,4427.0,124.8453,124.9652,124.8024,124.9309,4427.0
2019-02-25 11:20:00,145.8,146.0,145.75,145.96,6679.0,124.8967,125.068,124.8538,125.0337,6679.0
2019-02-25 11:25:00,145.99,145.99,145.83,145.92,2941.0,125.0594,125.0594,124.9224,124.9995,2941.0
2019-02-25 11:30:00,145.88,146.04,145.87,145.98,4080.0,124.9652,125.1023,124.9566,125.0509,4080.0
2019-02-25 11:35:00,145.96,146.11,145.96,146.09,4901.0,125.0337,125.1622,125.0337,125.1451,4901.0
2019-02-25 11:40:00,146.09,146.3,146.09,146.29,8542.0,125.1451,125.325,125.1451,125.3164,8542.0
2019-02-25 11:45:00,146.3,146.32,146.1,146.1,6679.0,125.325,125.3421,125.1537,125.1537,6679.0
2019-02-25 11:50:00,146.05,146.08,145.84,145.84,4027.0,125.1108,125.1365,124.9309,124.9309,4027.0
2019-02-25 11:55:00,145.8,145.91,145.79,145.89,4503.0,124.8967,124.9909,124.8881,124.9738,4503.0
2019-02-25 12:00:00,145.87,145.97,145.86,145.96,4015.0,124.9566,125.0423,124.9481,125.0337,4015.0
2019-02-25 12:05:00,145.97,146.03,145.91,146.02,3312.0,125.0423,125.0937,124.9909,125.0851,3312.0
2019-02-25 12:10:00,146.02,146.11,145.94,146.11,3493.0,125.0851,125.1622,125.0166,125.1622,3493.0
2019-02-25 12:15:00,146.12,146.12,145.85,145.86,2650.0,125.1708,125.1708,124.9395,124.9481,2650.0
2019-02-25 12:20:00,145.84,145.88,145.7,145.73,3025.0,124.9309,124.9652,124.811,124.8367,3025.0
2019-02-25 12:25:00,145.74,145.83,145.68,145.83,5792.0,124.8453,124.9224,124.7939,124.9224,5792.0
2019-02-25 12:30:00,145.83,145.88,145.82,145.82,2787.0,124.9224,124.9652,124.9138,124.9138,2787.0
2019-02-25 12:35:00,145.82,145.88,145.79,145.88,5546.0,124.9138,124.9652,124.8881,124.9652,5546.0
2019-02-25 12:40:00,145.88,145.98,145.82,145.85,15982.0,124.9652,125.0509,124.9138,124.9395,15982.0
2019-02-25 12:45:00,145.83,145.87,145.75,145.77,2710.0,124.9224,124.9566,124.8538,124.871,2710.0
2019-02-25 12:50:00,145.77,145.8,145.63,145.66,3928.0,124.871,124.8967,124.751,124.7767,3928.0
2019-02-25 12:55:00,145.63,145.63,145.43,145.44,3643.0,124.751,124.751,124.5797,124.5883,3643.0
2019-02-25 13:00:00,145.42,145.58,145.42,145.51,3113.0,124.5711,124.7082,124.5711,124.6482,3113.0
2019-02-25 13:05:00,145.53,145.54,145.46,145.52,2882.0,124.6654,124.6739,124.6054,124.6568,2882.0
2019-02-25 13:10:00,145.56,145.56,145.5,145.52,2100.0,124.6911,124.6911,124.6397,124.6568,2100.0
2019-02-25 13:15:00,145.51,145.58,145.48,145.5,2701.0,124.6482,124.7082,124.6225,124.6397,2701.0
2019-02-25 13:20:00,145.47,145.52,145.42,145.43,2610.0,124.614,124.6568,124.5711,124.5797,2610.0
2019-02-25 13:25:00,145.4,145.42,145.34,145.4,2561.0,124.554,124.5711,124.5026,124.554,2561.0
2019-02-25 13:30:00,145.41,145.44,145.24,145.24,3679.0,124.5626,124.5883,124.417,124.417,3679.0
2019-02-25 13:35:00,145.24,145.24,145.17,145.2,3404.0,124.417,124.417,124.357,124.3827,3404.0
2019-02-25 13:40:00,145.22,145.35,145.2,145.3,4011.0,124.3998,124.5112,124.3827,124.4684,4011.0
2019-02-25 13:45:00,145.33,145.33,145.23,145.31,3899.0,124.4941,124.4941,124.4084,124.4769,3899.0
2019-02-25 13:50:00,145.29,145.34,145.27,145.31,2200.0,124.4598,124.5026,124.4427,124.4769,2200.0
2019-02-25 13:55:00,145.31,145.31,145.19,145.21,2563.0,124.4769,124.4769,124.3741,124.3913,2563.0
2019-02-25 14:00:00,145.21,145.34,145.19,145.34,7721.0,124.3913,124.5026,124.3741,124.5026,7721.0
2019-02-25 14:05:00,145.32,145.42,145.31,145.41,6209.0,124.4855,124.5711,124.4769,124.5626,6209.0
2019-02-25 14:10:00,145.42,145.68,145.42,145.66,10930.0,124.5711,124.7939,124.5711,124.7767,10930.0
2019-02-25 14:15:00,145.68,145.98,145.48,145.49,39084.0,124.7939,125.0509,124.6225,124.6311,39084.0
2019-02-25 14:20:00,145.45,145.57,145.43,145.44,4890.0,124.5968,124.6996,124.5797,124.5883,4890.0
2019-02-25 14:25:00,145.46,145.46,145.38,145.4,2915.0,124.6054,124.6054,124.5369,124.554,2915.0
2019-02-25 14:30:00,145.42,145.43,145.32,145.35,4177.0,124.5711,124.5797,124.4855,124.5112,4177.0
2019-02-25 14:35:00,145.32,145.36,145.27,145.27,6733.0,124.4855,124.5197,124.4427,124.4427,6733.0
2019-02-25 14:40:00,145.3,145.3,145.13,145.27,11758.0,124.4684,124.4684,124.3227,124.4427,11758.0
2019-02-25 14:45:00,145.28,145.35,145.26,145.28,4269.0,124.4512,124.5112,124.4341,124.4512,4269.0
2019-02-25 14:50:00,145.27,145.29,145.13,145.14,5409.0,124.4427,124.4598,124.3227,124.3313,5409.0
2019-02-25 14:55:00,145.12,145.12,144.98,145.02,8267.0,124.3142,124.3142,124.1942,124.2285,8267.0
2019-02-25 15:00:00,145.01,145.04,144.89,144.89,9434.0,124.2199,124.2456,124.1171,124.1171,9434.0
2019-02-25 15:05:00,144.91,144.99,144.9,144.95,5332.0,124.1343,124.2028,124.1257,124.1685,5332.0
2019-02-25 15:10:00,144.92,145.0,144.86,144.9,8544.0,124.1428,124.2114,124.0914,124.1257,8544.0
2019-02-25 15:15:00,144.92,145.04,144.91,144.94,7039.0,124.1428,124.2456,124.1343,124.16,7039.0
2019-02-25 15:20:00,144.93,144.96,144.78,144.8,13120.0,124.1514,124.1771,124.0229,124.04,13120.0
2019-02-25 15:25:00,144.76,144.79,144.59,144.62,11557.0,124.0058,124.0315,123.8601,123.8858,11557.0
2019-02-25 15:30:00,144.61,144.99,144.61,144.99,13124.0,123.8773,124.2028,123.8773,124.2028,13124.0
2019-02-25 15:35:00,145.0,145.16,144.96,145.14,14789.0,124.2114,124.3484,124.1771,124.3313,14789.0
2019-02-25 15:40:00,145.15,145.18,144.97,144.98,18439.0,124.3399,124.3656,124.1857,124.1942,18439.0
2019-02-25 15:45:00,144.97,145.02,144.91,144.94,18417.0,124.1857,124.2285,124.1343,124.16,18417.0
2019-02-25 15:50:00,144.92,144.92,144.78,144.91,24223.0,124.1428,124.1428,124.0229,124.1343,24223.0
2019-02-25 15:55:00,144.91,145.17,144.85,145.01,87601.0,124.1343,124.357,124.0829,124.2199,87601.0
2019-02-26 09:30:00,144.37,144.69,144.1,144.43,17808.0,123.6717,123.9458,123.4404,123.7231,17808.0
2019-02-26 09:35:00,144.49,145.07,144.44,144.95,4477.0,123.7745,124.2713,123.7317,124.1685,4477.0
2019-02-26 09:40:00,144.96,144.96,144.65,144.65,7328.0,124.1771,124.1771,123.9115,123.9115,7328.0
2019-02-26 09:45:00,144.6,144.99,144.6,144.89,7375.0,123.8687,124.2028,123.8687,124.1171,7375.0
2019-02-26 09:50:00,144.9,145.25,144.9,145.25,8339.0,124.1257,124.4255,124.1257,124.4255,8339.0
2019-02-26 09:55:00,145.26,145.26,145.01,145.09,3817.0,124.4341,124.4341,124.2199,124.2885,3817.0
2019-02-26 10:00:00,145.01,145.58,145.01,145.5,11243.0,124.2199,124.7082,124.2199,124.6397,11243.0
2019-02-26 10:05:00,145.5,145.56,145.01,145.01,9049.0,124.6397,124.6911,124.2199,124.2199,9049.0
2019-02-26 10:10:00,145.01,145.32,145.01,145.19,9483.0,124.2199,124.4855,124.2199,124.3741,9483.0
2019-02-26 10:15:00,145.25,145.34,145.11,145.16,8523.0,124.4255,124.5026,124.3056,124.3484,8523.0
2019-02-26 10:20:00,145.17,145.3,145.14,145.23,4166.0,124.357,124.4684,124.3313,124.4084,4166.0
2019-02-26 10:25:00,145.17,145.17,144.95,145.14,5714.0,124.357,124.357,124.1685,124.3313,5714.0
2019-02-26 10:30:00,145.23,145.54,145.23,145.52,7384.0,124.4084,124.6739,124.4084,124.6568,7384.0
2019-02-26 10:35:00,145.51,145.51,145.38,145.42,6582.0,124.6482,124.6482,124.5369,124.5711,6582.0
2019-02-26 10:40:00,145.39,145.49,145.34,145.35,6938.0,124.5454,124.6311,124.5026,124.5112,6938.0
2019-02-26 10:45:00,145.34,145.36,145.1,145.17,4310.0,124.5026,124.5197,124.297,124.357,4310.0
2019-02-26 10:50:00,145.18,145.18,145.01,145.03,5868.0,124.3656,124.3656,124.2199,124.2371,5868.0
2019-02-26 10:55:00,145.01,145.01,144.69,144.76,7139.0,124.2199,124.2199,123.9458,124.0058,7139.0
2019-02-26 11:00:00,144.75,144.95,144.74,144.88,5033.0,123.9972,124.1685,123.9886,124.1086,5033.0
2019-02-26 11:05:00,144.86,145.16,144.86,145.13,5448.0,124.0914,124.3484,124.0914,124.3227,5448.0
2019-02-26 11:10:00,145.13,145.47,145.1,145.42,6045.0,124.3227,124.614,124.297,124.5711,6045.0
2019-02-26 11:15:00,145.48,145.51,145.33,145.34,4032.0,124.6225,124.6482,124.4941,124.5026,4032.0
2019-02-26 11:20:00,145.36,145.39,145.19,145.31,5171.0,124.5197,124.5454,124.3741,124.4769,5171.0
2019-02-26 11:25:00,145.29,145.42,145.29,145.42,2787.0,124.4598,124.5711,124.4598,124.5711,2787.0
2019-02-26 11:30:00,145.44,145.68,145.4,145.4,5719.0,124.5883,124.7939,124.554,124.554,5719.0
2019-02-26 11:35:00,145.4,145.44,145.34,145.34,5965.0,124.554,124.5883,124.5026,124.5026,5965.0
2019-02-26 11:40:00,145.34,145.39,145.29,145.38,3700.0,124.5026,124.5454,124.4598,124.5369,3700.0
2019-02-26 11:45:00,145.34,145.5,145.28,145.38,5626.0,124.5026,124.6397,124.4512,124.5369,5626.0
2019-02-26 11:50:00,145.39,145.49,145.37,145.49,5515.0,124.5454,124.6311,124.5283,124.6311,5515.0
2019-02-26 11:55:00,145.47,145.47,145.29,145.34,3230.0,124.614,124.614,124.4598,124.5026,3230.0
2019-02-26 12:00:00,145.34,145.35,145.2,145.27,4351.0,124.5026,124.5112,124.3827,124.4427,4351.0
2019-02-26 12:05:00,145.22,145.34,145.21,145.32,3469.0,124.3998,124.5026,124.3913,124.4855,3469.0
2019-02-26 12:10:00,145.29,145.48,145.25,145.43,3281.0,124.4598,124.6225,124.4255,124.5797,3281.0
2019-02-26 12:15:00,145.39,145.51,145.39,145.51,4300.0,124.5454,124.6482,124.5454,124.6482,4300.0
2019-02-26 12:20:00,145.5,145.6,145.47,145.54,4928.0,124.6397,124.7253,124.614,124.6739,4928.0
2019-02-26 12:25:00,145.5,145.53,145.44,145.44,3827.0,124.6397,124.6654,124.5883,124.5883,3827.0
2019-02-26 12:30:00,145.44,145.49,145.31,145.36,4758.0,124.5883,124.6311,124.4769,124.5197,4758.0
2019-02-26 12:35:00,145.32,145.33,145.15,145.15,4356.0,124.4855,124.4941,124.3399,124.3399,4356.0
2019-02-26 12:40:00,145.14,145.17,144.92,145.02,10668.0,124.3313,124.357,124.1428,124.2285,10668.0
2019-02-26 12:45:00,145.04,145.15,144.99,145.05,4395.0,124.2456,124.3399,124.2028,124.2542,4395.0
2019-02-26 12:50:00,145.07,145.11,145.03,145.06,4562.0,124.2713,124.3056,124.2371,124.2628,4562.0
2019-02-26 12:55:00,145.06,145.06,144.85,144.87,6729.0,124.2628,124.2628,124.0829,124.1,6729.0
2019-02-26 13:00:00,144.87,144.95,144.83,144.88,5968.0,124.1,124.1685,124.0657,124.1086,5968.0
2019-02-26 13:05:00,144.91,144.91,144.83,144.84,5205.0,124.1343,124.1343,124.0657,124.0743,5205.0
2019-02-26 13:10:00,144.89,144.89,144.77,144.83,4000.0,124.1171,124.1171,124.0143,124.0657,4000.0
2019-02-26 13:15:00,144.88,145.01,144.88,144.99,3602.0,124.1086,124.2199,124.1086,124.2028,3602.0
2019-02-26 13:20:00,145.08,145.08,144.96,144.96,3863.0,124.2799,124.2799,124.1771,124.1771,3863.0
2019-02-26 13:25:00,144.95,144.96,144.86,144.86,6177.0,124.1685,124.1771,124.0914,124.0914,6177.0
2019-02-26 13:30:00,144.85,144.85,144.66,144.8,4601.0,124.0829,124.0829,123.9201,124.04,4601.0
2019-02-26 13:35:00,144.84,144.86,144.77,144.77,6240.0,124.0743,124.0914,124.0143,124.0143,6240.0
2019-02-26 13:40:00,144.76,144.77,144.64,144.65,3681.0,124.0058,124.0143,123.903,123.9115,3681.0
2019-02-26 13:45:00,144.7,144.9,144.68,144.9,6039.0,123.9544,124.1257,123.9372,124.1257,6039.0
2019-02-26 13:50:00,144.97,144.97,144.76,144.83,7341.0,124.1857,124.1857,124.0058,124.0657,7341.0
2019-02-26 13:55:00,144.88,144.93,144.83,144.89,4896.0,124.1086,124.1514,124.0657,124.1171,4896.0
2019-02-26 14:00:00,144.91,145.04,144.85,144.98,5153.0,124.1343,124.2456,124.0829,124.1942,5153.0
2019-02-26 14:05:00,144.99,145.0,144.89,144.93,3758.0,124.2028,124.2114,124.1171,124.1514,3758.0
2019-02-26 14:10:00,144.88,144.91,144.81,144.89,2800.0,124.1086,124.1343,124.0486,124.1171,2800.0
2019-02-26 14:15:00,144.88,144.98,144.88,144.96,6531.0,124.1086,124.1942,124.1086,124.1771,6531.0
2019-02-26 14:20:00,144.99,145.0,144.75,144.79,7143.0,124.2028,124.2114,123.9972,124.0315,7143.0
2019-02-26 14:25:00,144.77,144.83,144.75,144.82,4394.0,124.0143,124.0657,123.9972,124.0572,4394.0
2019-02-26 14:30:00,144.81,144.92,144.8,144.92,4581.0,124.0486,124.1428,124.04,124.1428,4581.0
2019-02-26 14:35:00,144.9,145.08,144.9,145.08,8390.0,124.1257,124.2799,124.1257,124.2799,8390.0
2019-02-26 14:40:00,145.09,145.14,145.02,145.02,4709.0,124.2885,124.3313,124.2285,124.2285,4709.0
2019-02-26 14:45:00,145.07,145.07,145.01,145.04,5524.0,124.2713,124.2713,124.2199,124.2456,5524.0
2019-02-26 14:50:00,145.05,145.2,144.97,145.1,8846.0,124.2542,124.3827,124.1857,124.297,8846.0
2019-02-26 14:55:00,145.07,145.11,144.97,145.07,6062.0,124.2713,124.3056,124.1857,124.2713,6062.0
2019-02-26 15:00:00,145.08,145.21,145.06,145.19,9079.0,124.2799,124.3913,124.2628,124.3741,9079.0
2019-02-26 15:05:00,145.19,145.2,145.0,145.0,5832.0,124.3741,124.3827,124.2114,124.2114,5832.0
2019-02-26 15:10:00,145.0,145.0,144.85,144.85,9746.0,124.2114,124.2114,124.0829,124.0829,9746.0
2019-02-26 15:15:00,144.85,145.0,144.76,144.89,32509.0,124.0829,124.2114,124.0058,124.1171,32509.0
2019-02-26 15:20:00,144.86,144.93,144.74,144.77,8156.0,124.0914,124.1514,123.9886,124.0143,8156.0
2019-02-26 15:25:00,144.75,144.84,144.72,144.72,11729.0,123.9972,124.0743,123.9715,123.9715,11729.0
2019-02-26 15:30:00,144.7,144.84,144.68,144.77,21538.0,123.9544,124.0743,123.9372,124.0143,21538.0
2019-02-26 15:35:00,144.75,144.75,144.49,144.55,17032.0,123.9972,123.9972,123.7745,123.8259,17032.0
2019-02-26 15:40:00,144.54,144.79,144.53,144.54,16461.0,123.8173,124.0315,123.8087,123.8173,16461.0
2019-02-26 15:45:00,144.55,144.59,144.38,144.38,23406.0,123.8259,123.8601,123.6803,123.6803,23406.0
2019-02-26 15:50:00,144.38,144.51,144.34,144.46,21863.0,123.6803,123.7916,123.646,123.7488,21863.0
2019-02-26 15:55:00,144.47,144.49,144.27,144.34,33344.0,123.7573,123.7745,123.586,123.646,33344.0
2019-02-27 09:30:00,144.01,144.26,143.75,144.26,15726.0,123.3633,123.5775,123.1406,123.5775,15726.0
2019-02-27 09:35:00,144.26,144.57,144.11,144.48,4378.0,123.5775,123.843,123.449,123.7659,4378.0
2019-02-27 09:40:00,144.58,144.59,144.24,144.25,8314.0,123.8516,123.8601,123.5603,123.5689,8314.0
2019-02-27 09:45:00,144.29,144.31,144.14,144.29,9939.0,123.6032,123.6203,123.4747,123.6032,9939.0
2019-02-27 09:50:00,144.34,144.39,144.03,144.03,4844.0,123.646,123.6888,123.3804,123.3804,4844.0
2019-02-27 09:55:00,144.01,144.16,143.86,144.15,5873.0,123.3633,123.4918,123.2348,123.4832,5873.0
2019-02-27 10:00:00,144.11,144.12,143.77,143.88,10752.0,123.449,123.4575,123.1577,123.2519,10752.0
2019-02-27 10:05:00,143.92,143.94,143.76,143.94,4121.0,123.2862,123.3033,123.1491,123.3033,4121.0
2019-02-27 10:10:00,143.92,143.92,143.16,143.34,8443.0,123.2862,123.2862,122.6352,122.7894,8443.0
2019-02-27 10:15:00,143.45,143.67,143.32,143.67,3604.0,122.8836,123.072,122.7722,123.072,3604.0
2019-02-27 10:20:00,143.86,143.86,143.51,143.59,4781.0,123.2348,123.2348,122.935,123.0035,4781.0
2019-02-27 10:25:00,143.54,143.68,143.49,143.68,6443.0,122.9607,123.0806,122.9179,123.0806,6443.0
2019-02-27 10:30:00,143.69,143.73,143.52,143.6,11674.0,123.0892,123.1234,122.9436,123.0121,11674.0
2019-02-27 10:35:00,143.64,143.86,143.6,143.83,4882.0,123.0463,123.2348,123.0121,123.2091,4882.0
2019-02-27 10:40:00,143.89,143.97,143.84,143.97,2145.0,123.2605,123.329,123.2177,123.329,2145.0
2019-02-27 10:45:00,143.92,144.01,143.9,144.01,3084.0,123.2862,123.3633,123.2691,123.3633,3084.0
2019-02-27 10:50:00,143.98,144.03,143.83,143.84,3963.0,123.3376,123.3804,123.2091,123.2177,3963.0
2019-02-27 10:55:00,143.84,143.9,143.76,143.9,4035.0,123.2177,123.2691,123.1491,123.2691,4035.0
2019-02-27 11:00:00,143.87,144.03,143.84,143.88,4497.0,123.2434,123.3804,123.2177,123.2519,4497.0
2019-02-27 11:05:00,143.93,144.09,143.92,144.09,6039.0,123.2948,123.4318,123.2862,123.4318,6039.0
2019-02-27 11:10:00,144.08,144.09,143.96,144.09,3813.0,123.4233,123.4318,123.3205,123.4318,3813.0
2019-02-27 11:15:00,144.05,144.05,143.96,143.99,3435.0,123.3976,123.3976,123.3205,123.3462,3435.0
2019-02-27 11:20:00,144.02,144.14,143.98,144.03,4753.0,123.3719,123.4747,123.3376,123.3804,4753.0
2019-02-27 11:25:00,144.09,144.2,144.01,144.19,4311.0,123.4318,123.5261,123.3633,123.5175,4311.0
2019-02-27 11:30:00,144.24,144.36,144.23,144.25,4519.0,123.5603,123.6631,123.5518,123.5689,4519.0
2019-02-27 11:35:00,144.22,144.33,144.22,144.3,3170.0,123.5432,123.6374,123.5432,123.6117,3170.0
2019-02-27 11:40:00,144.3,144.39,144.3,144.39,1706.0,123.6117,123.6888,123.6117,123.6888,1706.0
2019-02-27 11:45:00,144.36,144.39,144.28,144.36,4859.0,123.6631,123.6888,123.5946,123.6631,4859.0
2019-02-27 11:50:00,144.36,144.51,144.36,144.44,7585.0,123.6631,123.7916,123.6631,123.7317,7585.0
2019-02-27 11:55:00,144.43,144.52,144.34,144.34,4101.0,123.7231,123.8002,123.646,123.646,4101.0
2019-02-27 12:00:00,144.35,144.38,144.28,144.38,4281.0,123.6546,123.6803,123.5946,123.6803,4281.0
2019-02-27 12:05:00,144.39,144.41,144.34,144.37,3677.0,123.6888,123.706,123.646,123.6717,3677.0
2019-02-27 12:10:00,144.29,144.39,144.27,144.36,5195.0,123.6032,123.6888,123.586,123.6631,5195.0
2019-02-27 12:15:00,144.38,144.41,144.36,144.41,3478.0,123.6803,123.706,123.6631,123.706,3478.0
2019-02-27 12:20:00,144.38,144.44,144.35,144.36,4131.0,123.6803,123.7317,123.6546,123.6631,4131.0
2019-02-27 12:25:00,144.38,144.5,144.37,144.49,7938.0,123.6803,123.783,123.6717,123.7745,7938.0
2019-02-27 12:30:00,144.54,144.55,144.3,144.36,3263.0,123.8173,123.8259,123.6117,123.6631,3263.0
2019-02-27 12:35:00,144.36,144.41,144.35,144.41,2438.0,123.6631,123.706,123.6546,123.706,2438.0
2019-02-27 12:40:00,144.41,144.65,144.41,144.61,3672.0,123.706,123.9115,123.706,123.8773,3672.0
2019-02-27 12:45:00,144.62,144.73,144.62,144.73,3442.0,123.8858,123.9801,123.8858,123.9801,3442.0
2019-02-27 12:50:00,144.73,144.73,144.65,144.68,2603.0,123.9801,123.9801,123.9115,123.9372,2603.0
2019-02-27 12:55:00,144.7,144.7,144.67,144.7,1100.0,123.9544,123.9544,123.9287,123.9544,1100.0
2019-02-27 13:00:00,144.72,144.8,144.69,144.72,6485.0,123.9715,124.04,123.9458,123.9715,6485.0
2019-02-27 13:05:00,144.75,144.81,144.72,144.72,2368.0,123.9972,124.0486,123.9715,123.9715,2368.0
2019-02-27 13:10:00,144.75,144.84,144.74,144.84,2400.0,123.9972,124.0743,123.9886,124.0743,2400.0
2019-02-27 13:15:00,144.87,144.97,144.86,144.96,2515.0,124.1,124.1857,124.0914,124.1771,2515.0
2019-02-27 13:20:00,144.96,145.01,144.87,144.9,3617.0,124.1771,124.2199,124.1,124.1257,3617.0
2019-02-27 13:25:00,144.91,144.91,144.86,144.86,1401.0,124.1343,124.1343,124.0914,124.0914,1401.0
2019-02-27 13:30:00,144.85,144.85,144.75,144.81,2588.0,124.0829,124.0829,123.9972,124.0486,2588.0
2019-02-27 13:35:00,144.8,144.82,144.75,144.75,3316.0,124.04,124.0572,123.9972,123.9972,3316.0
2019-02-27 13:40:00,144.73,144.73,144.54,144.54,1600.0,123.9801,123.9801,123.8173,123.8173,1600.0
2019-02-27 13:45:00,144.52,144.58,144.48,144.57,3173.0,123.8002,123.8516,123.7659,123.843,3173.0
2019-02-27 13:50:00,144.6,144.65,144.52,144.55,1927.0,123.8687,123.9115,123.8002,123.8259,1927.0
2019-02-27 13:55:00,144.57,144.62,144.5,144.54,5685.0,123.843,123.8858,123.783,123.8173,5685.0
2019-02-27 14:00:00,144.5,144.62,144.48,144.62,6200.0,123.783,123.8858,123.7659,123.8858,6200.0
2019-02-27 14:05:00,144.62,144.68,144.62,144.67,5441.0,123.8858,123.9372,123.8858,123.9287,5441.0
2019-02-27 14:10:00,144.64,144.78,144.64,144.7,2665.0,123.903,124.0229,123.903,123.9544,2665.0
2019-02-27 14:15:00,144.73,144.8,144.73,144.77,2834.0,123.9801,124.04,123.9801,124.0143,2834.0
2019-02-27 14:20:00,144.76,144.77,144.64,144.67,2100.0,124.0058,124.0143,123.903,123.9287,2100.0
2019-02-27 14:25:00,144.69,144.77,144.67,144.77,3308.0,123.9458,124.0143,123.9287,124.0143,3308.0
2019-02-27 14:30:00,144.77,145.01,144.76,145.0,8873.0,124.0143,124.2199,124.0058,124.2114,8873.0
2019-02-27 14:35:00,145.03,145.11,144.99,145.09,6847.0,124.2371,124.3056,124.2028,124.2885,6847.0
2019-02-27 14:40:00,145.07,145.12,144.96,144.97,6229.0,124.2713,124.3142,124.1771,124.1857,6229.0
2019-02-27 14:45:00,144.98,145.08,144.96,145.08,2145.0,124.1942,124.2799,124.1771,124.2799,2145.0
2019-02-27 14:50:00,145.15,145.18,145.0,145.02,2947.0,124.3399,124.3656,124.2114,124.2285,2947.0
2019-02-27 14:55:00,145.0,145.02,144.9,144.97,1900.0,124.2114,124.2285,124.1257,124.1857,1900.0
2019-02-27 15:00:00,144.99,145.04,144.92,145.02,2776.0,124.2028,124.2456,124.1428,124.2285,2776.0
2019-02-27 15:05:00,145.04,145.12,145.0,145.1,5816.0,124.2456,124.3142,124.2114,124.297,5816.0
2019-02-27 15:10:00,145.12,145.27,145.12,145.17,6622.0,124.3142,124.4427,124.3142,124.357,6622.0
2019-02-27 15:15:00,145.19,145.28,145.16,145.19,4704.0,124.3741,124.4512,124.3484,124.3741,4704.0
2019-02-27 15:20:00,145.18,145.2,145.08,145.08,5605.0,124.3656,124.3827,124.2799,124.2799,5605.0
2019-02-27 15:25:00,145.16,145.16,145.02,145.02,8192.0,124.3484,124.3484,124.2285,124.2285,8192.0
2019-02-27 15:30:00,145.0,145.01,144.91,145.01,8108.0,124.2114,124.2199,124.1343,124.2199,8108.0
2019-02-27 15:35:00,145.01,145.16,145.0,145.14,13802.0,124.2199,124.3484,124.2114,124.3313,13802.0
2019-02-27 15:40:00,145.12,145.2,145.1,145.2,22807.0,124.3142,124.3827,124.297,124.3827,22807.0
2019-02-27 15:45:00,145.19,145.32,145.13,145.18,28894.0,124.3741,124.4855,124.3227,124.3656,28894.0
2019-02-27 15:50:00,145.2,145.41,145.19,145.4,48689.0,124.3827,124.5626,124.3741,124.554,48689.0
2019-02-27 15:55:00,145.41,145.45,145.18,145.29,52268.0,124.5626,124.5968,124.3656,124.4598,52268.0
2019-02-28 09:30:00,145.0,145.15,144.01,144.11,22198.0,124.2114,124.3399,123.3633,123.449,22198.0
2019-02-28 09:35:00,144.17,144.57,144.13,144.45,8129.0,123.5004,123.843,123.4661,123.7402,8129.0
2019-02-28 09:40:00,144.64,144.65,144.07,144.13,16156.0,123.903,123.9115,123.4147,123.4661,16156.0
2019-02-28 09:45:00,144.21,144.43,144.2,144.28,11189.0,123.5346,123.7231,123.5261,123.5946,11189.0
2019-02-28 09:50:00,144.23,144.77,144.22,144.77,10053.0,123.5518,124.0143,123.5432,124.0143,10053.0
2019-02-28 09:55:00,144.85,145.02,144.74,145.02,33681.0,124.0829,124.2285,123.9886,124.2285,33681.0
2019-02-28 10:00:00,144.99,145.06,144.86,144.9,8372.0,124.2028,124.2628,124.0914,124.1257,8372.0
2019-02-28 10:05:00,144.85,144.91,144.62,144.65,11661.0,124.0829,124.1343,123.8858,123.9115,11661.0
2019-02-28 10:10:00,144.69,145.13,144.69,145.13,10383.0,123.9458,124.3227,123.9458,124.3227,10383.0
2019-02-28 10:15:00,145.13,145.22,144.97,144.97,10623.0,124.3227,124.3998,124.1857,124.1857,10623.0
2019-02-28 10:20:00,144.97,145.03,144.96,145.01,6435.0,124.1857,124.2371,124.1771,124.2199,6435.0
2019-02-28 10:25:00,144.98,144.99,144.81,144.98,5902.0,124.1942,124.2028,124.0486,124.1942,5902.0
2019-02-28 10:30:00,144.97,145.15,144.97,145.07,6089.0,124.1857,124.3399,124.1857,124.2713,6089.0
2019-02-28 10:35:00,145.11,145.11,144.9,144.92,5841.0,124.3056,124.3056,124.1257,124.1428,5841.0
2019-02-28 10:40:00,144.93,145.17,144.91,145.05,11181.0,124.1514,124.357,124.1343,124.2542,11181.0
2019-02-28 10:45:00,145.0,145.1,144.84,144.84,7957.0,124.2114,124.297,124.0743,124.0743,7957.0
2019-02-28 10:50:00,144.87,144.87,144.67,144.75,10014.0,124.1,124.1,123.9287,123.9972,10014.0
2019-02-28 10:55:00,144.73,144.94,144.72,144.91,7452.0,123.9801,124.16,123.9715,124.1343,7452.0
2019-02-28 11:00:00,144.89,145.02,144.85,144.97,9288.0,124.1171,124.2285,124.0829,124.1857,9288.0
2019-02-28 11:05:00,144.95,144.95,144.66,144.71,5664.0,124.1685,124.1685,123.9201,123.9629,5664.0
2019-02-28 11:10:00,144.73,144.76,144.65,144.71,5707.0,123.9801,124.0058,123.9115,123.9629,5707.0
2019-02-28 11:15:00,144.71,144.8,144.65,144.77,8057.0,123.9629,124.04,123.9115,124.0143,8057.0
2019-02-28 11:20:00,144.76,144.94,144.76,144.87,7239.0,124.0058,124.16,124.0058,124.1,7239.0
2019-02-28 11:25:00,144.86,144.9,144.84,144.85,5974.0,124.0914,124.1257,124.0743,124.0829,5974.0
2019-02-28 11:30:00,144.84,144.9,144.78,144.86,8827.0,124.0743,124.1257,124.0229,124.0914,8827.0
2019-02-28 11:35:00,144.88,144.92,144.82,144.9,9675.0,124.1086,124.1428,124.0572,124.1257,9675.0
2019-02-28 11:40:00,144.91,145.0,144.8,144.88,9528.0,124.1343,124.2114,124.04,124.1086,9528.0
2019-02-28 11:45:00,144.88,144.93,144.84,144.87,4672.0,124.1086,124.1514,124.0743,124.1,4672.0
2019-02-28 11:50:00,144.8,144.97,144.78,144.88,7903.0,124.04,124.1857,124.0229,124.1086,7903.0
2019-02-28 11:55:00,144.9,144.9,144.81,144.84,3235.0,124.1257,124.1257,124.0486,124.0743,3235.0
2019-02-28 12:00:00,144.86,144.87,144.81,144.81,7729.0,124.0914,124.1,124.0486,124.0486,7729.0
2019-02-28 12:05:00,144.77,144.91,144.74,144.81,21410.0,124.0143,124.1343,123.9886,124.0486,21410.0
2019-02-28 12:10:00,144.84,145.06,144.81,144.99,32870.0,124.0743,124.2628,124.0486,124.2028,32870.0
2019-02-28 12:15:00,144.99,145.11,144.87,145.11,39539.0,124.2028,124.3056,124.1,124.3056,39539.0
2019-02-28 12:20:00,145.1,145.2,145.08,145.14,6386.0,124.297,124.3827,124.2799,124.3313,6386.0
2019-02-28 12:25:00,145.15,145.15,145.1,145.15,5138.0,124.3399,124.3399,124.297,124.3399,5138.0
2019-02-28 12:30:00,145.12,145.26,145.11,145.22,18146.0,124.3142,124.4341,124.3056,124.3998,18146.0
2019-02-28 12:35:00,145.22,145.34,145.18,145.3,18581.0,124.3998,124.5026,124.3656,124.4684,18581.0
2019-02-28 12:40:00,145.27,145.27,145.15,145.23,5568.0,124.4427,124.4427,124.3399,124.4084,5568.0
2019-02-28 12:45:00,145.21,145.29,145.19,145.27,7473.0,124.3913,124.4598,124.3741,124.4427,7473.0
2019-02-28 12:50:00,145.29,145.4,145.28,145.28,7630.0,124.4598,124.554,124.4512,124.4512,7630.0
2019-02-28 12:55:00,145.3,145.34,145.21,145.21,3385.0,124.4684,124.5026,124.3913,124.3913,3385.0
2019-02-28 13:00:00,145.19,145.22,145.05,145.05,6082.0,124.3741,124.3998,124.2542,124.2542,6082.0
2019-02-28 13:05:00,145.09,145.1,144.95,144.95,3202.0,124.2885,124.297,124.1685,124.1685,3202.0
2019-02-28 13:10:00,144.95,144.95,144.83,144.85,3607.0,124.1685,124.1685,124.0657,124.0829,3607.0
2019-02-28 13:15:00,144.78,144.86,144.74,144.84,7875.0,124.0229,124.0914,123.9886,124.0743,7875.0
2019-02-28 13:20:00,144.82,144.83,144.63,144.63,2900.0,124.0572,124.0657,123.8944,123.8944,2900.0
2019-02-28 13:25:00,144.64,144.69,144.55,144.55,6001.0,123.903,123.9458,123.8259,123.8259,6001.0
2019-02-28 13:30:00,144.58,144.62,144.53,144.61,9276.0,123.8516,123.8858,123.8087,123.8773,9276.0
2019-02-28 13:35:00,144.62,144.88,144.62,144.87,6225.0,123.8858,124.1086,123.8858,124.1,6225.0
2019-02-28 13:40:00,144.88,144.95,144.82,144.82,4233.0,124.1086,124.1685,124.0572,124.0572,4233.0
2019-02-28 13:45:00,144.81,144.82,144.46,144.59,27346.0,124.0486,124.0572,123.7488,123.8601,27346.0
2019-02-28 13:50:00,144.63,144.69,144.43,144.46,19436.0,123.8944,123.9458,123.7231,123.7488,19436.0
2019-02-28 13:55:00,144.47,144.63,144.43,144.46,16924.0,123.7573,123.8944,123.7231,123.7488,16924.0
2019-02-28 14:00:00,144.43,144.5,144.38,144.47,5898.0,123.7231,123.783,123.6803,123.7573,5898.0
2019-02-28 14:05:00,144.44,144.47,144.4,144.47,5872.0,123.7317,123.7573,123.6974,123.7573,5872.0
2019-02-28 14:10:00,144.44,144.44,144.34,144.34,6471.0,123.7317,123.7317,123.646,123.646,6471.0
2019-02-28 14:15:00,144.31,144.4,144.28,144.37,5306.0,123.6203,123.6974,123.5946,123.6717,5306.0
2019-02-28 14:20:00,144.37,144.5,144.35,144.5,6275.0,123.6717,123.783,123.6546,123.783,6275.0
2019-02-28 14:25:00,144.5,144.51,144.37,144.47,6217.0,123.783,123.7916,123.6717,123.7573,6217.0
2019-02-28 14:30:00,144.5,144.5,144.21,144.21,4850.0,123.783,123.783,123.5346,123.5346,4850.0
2019-02-28 14:35:00,144.25,144.3,144.15,144.22,9400.0,123.5689,123.6117,123.4832,123.5432,9400.0
2019-02-28 14:40:00,144.25,144.28,144.16,144.17,6200.0,123.5689,123.5946,123.4918,123.5004,6200.0
2019-02-28 14:45:00,144.18,144.18,144.05,144.14,5222.0,123.5089,123.5089,123.3976,123.4747,5222.0
2019-02-28 14:50:00,144.14,144.21,144.12,144.13,5872.0,123.4747,123.5346,123.4575,123.4661,5872.0
2019-02-28 14:55:00,144.1,144.26,144.09,144.24,5794.0,123.4404,123.5775,123.4318,123.5603,5794.0
2019-02-28 15:00:00,144.25,144.39,144.23,144.37,10449.0,123.5689,123.6888,123.5518,123.6717,10449.0
2019-02-28 15:05:00,144.37,144.43,144.36,144.39,10297.0,123.6717,123.7231,123.6631,123.6888,10297.0
2019-02-28 15:10:00,144.39,144.47,144.38,144.4,12836.0,123.6888,123.7573,123.6803,123.6974,12836.0
2019-02-28 15:15:00,144.42,144.43,144.22,144.33,10819.0,123.7145,123.7231,123.5432,123.6374,10819.0
2019-02-28 15:20:00,144.34,144.38,144.2,144.2,13726.0,123.646,123.6803,123.5261,123.5261,13726.0
2019-02-28 15:25:00,144.23,144.39,144.23,144.36,14463.0,123.5518,123.6888,123.5518,123.6631,14463.0
2019-02-28 15:30:00,144.35,144.5,144.34,144.48,15675.0,123.6546,123.783,123.646,123.7659,15675.0
2019-02-28 15:35:00,144.49,144.54,144.39,144.43,21351.0,123.7745,123.8173,123.6888,123.7231,21351.0
2019-02-28 15:40:00,144.43,144.45,144.17,144.19,20460.0,123.7231,123.7402,123.5004,123.5175,20460.0
2019-02-28 15:45:00,144.16,144.21,144.02,144.11,26539.0,123.4918,123.5346,123.3719,123.449,26539.0
2019-02-28 15:50:00,144.13,144.17,143.98,143.98,29116.0,123.4661,123.5004,123.3376,123.3376,29116.0
2019-02-28 15:55:00,143.97,144.31,143.91,144.07,80903.0,123.329,123.6203,123.2776,123.4147,80903.0
2019-03-01 09:30:00,145.04,145.18,144.77,145.07,16786.0,124.2456,124.3656,124.0143,124.2713,16786.0
2019-03-01 09:35:00,145.08,145.41,145.04,145.04,5276.0,124.2799,124.5626,124.2456,124.2456,5276.0
2019-03-01 09:40:00,145.0,145.13,144.76,144.79,8068.0,124.2114,124.3227,124.0058,124.0315,8068.0
2019-03-01 09:45:00,144.73,144.85,144.67,144.76,12367.0,123.9801,124.0829,123.9287,124.0058,12367.0
2019-03-01 09:50:00,144.76,144.76,144.42,144.51,3701.0,124.0058,124.0058,123.7145,123.7916,3701.0
2019-03-01 09:55:00,144.46,144.88,144.46,144.85,7240.0,123.7488,124.1086,123.7488,124.0829,7240.0
2019-03-01 10:00:00,144.73,144.8,144.25,144.28,9616.0,123.9801,124.04,123.5689,123.5946,9616.0
2019-03-01 10:05:00,144.37,144.61,144.26,144.44,7674.0,123.6717,123.8773,123.5775,123.7317,7674.0
2019-03-01 10:10:00,144.37,144.43,144.15,144.18,10410.0,123.6717,123.7231,123.4832,123.5089,10410.0
2019-03-01 10:15:00,144.16,144.16,143.81,143.89,24319.0,123.4918,123.4918,123.192,123.2605,24319.0
2019-03-01 10:20:00,143.89,143.9,143.38,143.42,12692.0,123.2605,123.2691,122.8236,122.8579,12692.0
2019-03-01 10:25:00,143.43,143.59,143.39,143.5,9740.0,122.8665,123.0035,122.8322,122.9264,9740.0
2019-03-01 10:30:00,143.52,143.65,143.23,143.33,17073.0,122.9436,123.0549,122.6951,122.7808,17073.0
2019-03-01 10:35:00,143.3,143.3,142.86,142.9,49396.0,122.7551,122.7551,122.3782,122.4124,49396.0
2019-03-01 10:40:00,142.93,143.06,142.75,142.96,73273.0,122.4381,122.5495,122.2839,122.4638,73273.0
2019-03-01 10:45:00,142.96,143.36,142.96,143.29,39038.0,122.4638,122.8065,122.4638,122.7465,39038.0
2019-03-01 10:50:00,143.31,143.32,143.13,143.29,7540.0,122.7637,122.7722,122.6095,122.7465,7540.0
2019-03-01 10:55:00,143.31,143.7,143.3,143.68,9629.0,122.7637,123.0977,122.7551,123.0806,9629.0
2019-03-01 11:00:00,143.7,143.75,143.34,143.56,24780.0,123.0977,123.1406,122.7894,122.9778,24780.0
2019-03-01 11:05:00,143.56,143.56,143.45,143.55,4701.0,122.9778,122.9778,122.8836,122.9692,4701.0
2019-03-01 11:10:00,143.51,143.51,143.28,143.4,6192.0,122.935,122.935,122.738,122.8408,6192.0
2019-03-01 11:15:00,143.43,143.62,143.29,143.61,9164.0,122.8665,123.0292,122.7465,123.0206,9164.0
2019-03-01 11:20:00,143.54,143.54,143.33,143.39,5807.0,122.9607,122.9607,122.7808,122.8322,5807.0
2019-03-01 11:25:00,143.46,143.64,143.44,143.6,3545.0,122.8922,123.0463,122.875,123.0121,3545.0
2019-03-01 11:30:00,143.63,143.82,143.63,143.69,5190.0,123.0378,123.2005,123.0378,123.0892,5190.0
2019-03-01 11:35:00,143.72,143.84,143.67,143.83,6151.0,123.1149,123.2177,123.072,123.2091,6151.0
2019-03-01 11:40:00,143.76,143.76,143.66,143.66,4732.0,123.1491,123.1491,123.0635,123.0635,4732.0
2019-03-01 11:45:00,143.66,143.71,143.42,143.46,5193.0,123.0635,123.1063,122.8579,122.8922,5193.0
2019-03-01 11:50:00,143.44,143.53,143.25,143.44,6876.0,122.875,122.9521,122.7123,122.875,6876.0
2019-03-01 11:55:00,143.41,143.49,143.36,143.4,10859.0,122.8493,122.9179,122.8065,122.8408,10859.0
2019-03-01 12:00:00,143.41,143.53,143.38,143.53,5015.0,122.8493,122.9521,122.8236,122.9521,5015.0
2019-03-01 12:05:00,143.57,143.7,143.56,143.7,3284.0,122.9864,123.0977,122.9778,123.0977,3284.0
2019-03-01 12:10:00,143.68,143.7,143.56,143.69,4616.0,123.0806,123.0977,122.9778,123.0892,4616.0
2019-03-01 12:15:00,143.73,143.9,143.68,143.82,7538.0,123.1234,123.2691,123.0806,123.2005,7538.0
2019-03-01 12:20:00,143.8,143.84,143.73,143.82,6139.0,123.1834,123.2177,123.1234,123.2005,6139.0
2019-03-01 12:25:00,143.86,144.01,143.84,143.9,5524.0,123.2348,123.3633,123.2177,123.2691,5524.0
2019-03-01 12:30:00,143.87,144.11,143.87,144.09,7996.0,123.2434,123.449,123.2434,123.4318,7996.0
2019-03-01 12:35:00,144.18,144.18,144.02,144.09,9692.0,123.5089,123.5089,123.3719,123.4318,9692.0
2019-03-01 12:40:00,144.13,144.18,144.03,144.15,8665.0,123.4661,123.5089,123.3804,123.4832,8665.0
2019-03-01 12:45:00,144.14,144.24,144.01,144.18,14088.0,123.4747,123.5603,123.3633,123.5089,14088.0
2019-03-01 12:50:00,144.2,144.31,144.15,144.29,5999.0,123.5261,123.6203,123.4832,123.6032,5999.0
2019-03-01 12:55:00,144.29,144.29,144.22,144.26,3448.0,123.6032,123.6032,123.5432,123.5775,3448.0
2019-03-01 13:00:00,144.27,144.34,144.26,144.3,5575.0,123.586,123.646,123.5775,123.6117,5575.0
2019-03-01 13:05:00,144.3,144.42,144.28,144.39,6908.0,123.6117,123.7145,123.5946,123.6888,6908.0
2019-03-01 13:10:00,144.43,144.52,144.38,144.51,4402.0,123.7231,123.8002,123.6803,123.7916,4402.0
2019-03-01 13:15:00,144.49,144.49,144.29,144.3,5823.0,123.7745,123.7745,123.6032,123.6117,5823.0
2019-03-01 13:20:00,144.31,144.4,144.26,144.26,3834.0,123.6203,123.6974,123.5775,123.5775,3834.0
2019-03-01 13:25:00,144.32,144.32,144.22,144.23,1913.0,123.6289,123.6289,123.5432,123.5518,1913.0
2019-03-01 13:30:00,144.25,144.42,144.25,144.42,4121.0,123.5689,123.7145,123.5689,123.7145,4121.0
2019-03-01 13:35:00,144.39,144.52,144.39,144.49,6269.0,123.6888,123.8002,123.6888,123.7745,6269.0
2019-03-01 13:40:00,144.51,144.77,144.49,144.75,9697.0,123.7916,124.0143,123.7745,123.9972,9697.0
2019-03-01 13:45:00,144.77,144.79,144.56,144.61,4763.0,124.0143,124.0315,123.8344,123.8773,4763.0
2019-03-01 13:50:00,144.61,144.62,144.45,144.54,3317.0,123.8773,123.8858,123.7402,123.8173,3317.0
2019-03-01 13:55:00,144.54,144.54,144.49,144.51,4637.0,123.8173,123.8173,123.7745,123.7916,4637.0
2019-03-01 14:00:00,144.52,144.62,144.49,144.6,5188.0,123.8002,123.8858,123.7745,123.8687,5188.0
2019-03-01 14:05:00,144.59,144.63,144.51,144.63,7294.0,123.8601,123.8944,123.7916,123.8944,7294.0
2019-03-01 14:10:00,144.66,144.67,144.6,144.6,3563.0,123.9201,123.9287,123.8687,123.8687,3563.0
2019-03-01 14:15:00,144.6,144.69,144.6,144.66,8241.0,123.8687,123.9458,123.8687,123.9201,8241.0
2019-03-01 14:20:00,144.67,144.78,144.67,144.76,4950.0,123.9287,124.0229,123.9287,124.0058,4950.0
2019-03-01 14:25:00,144.82,144.92,144.8,144.92,5617.0,124.0572,124.1428,124.04,124.1428,5617.0
2019-03-01 14:30:00,144.92,144.92,144.83,144.87,4150.0,124.1428,124.1428,124.0657,124.1,4150.0
2019-03-01 14:35:00,144.9,144.92,144.68,144.7,6828.0,124.1257,124.1428,123.9372,123.9544,6828.0
2019-03-01 14:40:00,144.69,144.78,144.69,144.75,7056.0,123.9458,124.0229,123.9458,123.9972,7056.0
2019-03-01 14:45:00,144.74,144.74,144.45,144.53,6810.0,123.9886,123.9886,123.7402,123.8087,6810.0
2019-03-01 14:50:00,144.51,144.62,144.45,144.51,8836.0,123.7916,123.8858,123.7402,123.7916,8836.0
2019-03-01 14:55:00,144.56,144.63,144.55,144.58,5646.0,123.8344,123.8944,123.8259,123.8516,5646.0
2019-03-01 15:00:00,144.59,144.59,144.44,144.48,4303.0,123.8601,123.8601,123.7317,123.7659,4303.0
2019-03-01 15:05:00,144.49,144.57,144.43,144.43,6218.0,123.7745,123.843,123.7231,123.7231,6218.0
2019-03-01 15:10:00,144.43,144.48,144.38,144.42,4000.0,123.7231,123.7659,123.6803,123.7145,4000.0
2019-03-01 15:15:00,144.41,144.45,144.36,144.4,4198.0,123.706,123.7402,123.6631,123.6974,4198.0
2019-03-01 15:20:00,144.38,144.42,144.34,144.36,3778.0,123.6803,123.7145,123.646,123.6631,3778.0
2019-03-01 15:25:00,144.36,144.47,144.31,144.46,7000.0,123.6631,123.7573,123.6203,123.7488,7000.0
2019-03-01 15:30:00,144.47,144.49,144.34,144.36,7202.0,123.7573,123.7745,123.646,123.6631,7202.0
2019-03-01 15:35:00,144.39,144.57,144.37,144.5,11378.0,123.6888,123.843,123.6717,123.783,11378.0
2019-03-01 15:40:00,144.48,144.79,144.48,144.77,11691.0,123.7659,124.0315,123.7659,124.0143,11691.0
2019-03-01 15:45:00,144.8,144.82,144.6,144.65,14362.0,124.04,124.0572,123.8687,123.9115,14362.0
2019-03-01 15:50:00,144.64,144.65,144.51,144.55,12250.0,123.903,123.9115,123.7916,123.8259,12250.0
2019-03-01 15:55:00,144.52,144.68,144.2,144.41,97179.0,123.8002,123.9372,123.5261,123.706,97179.0
2019-03-04 09:30:00,145.47,145.47,144.82,145.1,18673.0,124.614,124.614,124.0572,124.297,18673.0
2019-03-04 09:35:00,145.29,145.64,145.19,145.6,5156.0,124.4598,124.7596,124.3741,124.7253,5156.0
2019-03-04 09:40:00,145.64,145.78,145.21,145.31,5671.0,124.7596,124.8795,124.3913,124.4769,5671.0
2019-03-04 09:45:00,145.33,145.78,145.32,145.4,5084.0,124.4941,124.8795,124.4855,124.554,5084.0
2019-03-04 09:50:00,145.55,145.64,145.22,145.39,9200.0,124.6825,124.7596,124.3998,124.5454,9200.0
2019-03-04 09:55:00,145.43,145.74,145.42,145.66,4865.0,124.5797,124.8453,124.5711,124.7767,4865.0
2019-03-04 10:00:00,145.61,145.65,145.49,145.55,4763.0,124.7339,124.7682,124.6311,124.6825,4763.0
2019-03-04 10:05:00,145.47,145.61,145.43,145.52,6382.0,124.614,124.7339,124.5797,124.6568,6382.0
2019-03-04 10:10:00,145.57,145.57,145.31,145.38,5649.0,124.6996,124.6996,124.4769,124.5369,5649.0
2019-03-04 10:15:00,145.45,145.86,145.42,145.86,8151.0,124.5968,124.9481,124.5711,124.9481,8151.0
2019-03-04 10:20:00,145.86,145.91,145.72,145.8,4825.0,124.9481,124.9909,124.8281,124.8967,4825.0
2019-03-04 10:25:00,145.85,145.96,145.74,145.84,6587.0,124.9395,125.0337,124.8453,124.9309,6587.0
2019-03-04 10:30:00,145.86,145.88,145.68,145.78,5018.0,124.9481,124.9652,124.7939,124.8795,5018.0
2019-03-04 10:35:00,145.7,145.83,145.7,145.76,4678.0,124.811,124.9224,124.811,124.8624,4678.0
2019-03-04 10:40:00,145.7,145.7,145.55,145.64,14987.0,124.811,124.811,124.6825,124.7596,14987.0
2019-03-04 10:45:00,145.63,145.9,145.63,145.84,6722.0,124.751,124.9823,124.751,124.9309,6722.0
2019-03-04 10:50:00,145.8,145.82,145.66,145.68,7789.0,124.8967,124.9138,124.7767,124.7939,7789.0
2019-03-04 10:55:00,145.65,145.76,145.61,145.66,6572.0,124.7682,124.8624,124.7339,124.7767,6572.0
2019-03-04 11:00:00,145.62,145.67,145.49,145.63,6018.0,124.7425,124.7853,124.6311,124.751,6018.0
2019-03-04 11:05:00,145.63,145.72,145.35,145.35,10363.0,124.751,124.8281,124.5112,124.5112,10363.0
2019-03-04 11:10:00,145.32,145.53,145.32,145.46,6313.0,124.4855,124.6654,124.4855,124.6054,6313.0
2019-03-04 11:15:00,145.42,145.73,145.39,145.72,6220.0,124.5711,124.8367,124.5454,124.8281,6220.0
2019-03-04 11:20:00,145.7,145.7,145.14,145.14,4950.0,124.811,124.811,124.3313,124.3313,4950.0
2019-03-04 11:25:00,145.21,145.33,145.08,145.28,5204.0,124.3913,124.4941,124.2799,124.4512,5204.0
2019-03-04 11:30:00,145.18,145.3,144.9,145.05,6021.0,124.3656,124.4684,124.1257,124.2542,6021.0
2019-03-04 11:35:00,145.05,145.16,144.97,145.05,5481.0,124.2542,124.3484,124.1857,124.2542,5481.0
2019-03-04 11:40:00,145.04,145.13,144.81,144.85,8183.0,124.2456,124.3227,124.0486,124.0829,8183.0
2019-03-04 11:45:00,144.79,144.88,144.6,144.66,7806.0,124.0315,124.1086,123.8687,123.9201,7806.0
2019-03-04 11:50:00,144.68,144.7,144.21,144.25,5525.0,123.9372,123.9544,123.5346,123.5689,5525.0
2019-03-04 11:55:00,144.22,144.22,143.82,143.9,9200.0,123.5432,123.5432,123.2005,123.2691,9200.0
2019-03-04 12:00:00,143.86,144.25,143.82,144.23,10497.0,123.2348,123.5689,123.2005,123.5518,10497.0
2019-03-04 12:05:00,144.21,144.25,144.0,144.12,10607.0,123.5346,123.5689,123.3547,123.4575,10607.0
2019-03-04 12:10:00,144.11,144.18,143.95,143.95,7609.0,123.449,123.5089,123.3119,123.3119,7609.0
2019-03-04 12:15:00,143.93,143.98,143.39,143.46,11057.0,123.2948,123.3376,122.8322,122.8922,11057.0
2019-03-04 12:20:00,143.5,143.73,143.49,143.53,7911.0,122.9264,123.1234,122.9179,122.9521,7911.0
2019-03-04 12:25:00,143.58,143.87,143.46,143.83,8603.0,122.9949,123.2434,122.8922,123.2091,8603.0
2019-03-04 12:30:00,143.86,144.12,143.85,144.07,6466.0,123.2348,123.4575,123.2262,123.4147,6466.0
2019-03-04 12:35:00,144.04,144.05,143.78,143.89,6574.0,123.389,123.3976,123.1663,123.2605,6574.0
2019-03-04 12:40:00,143.8,143.88,143.71,143.74,11471.0,123.1834,123.2519,123.1063,123.132,11471.0
2019-03-04 12:45:00,143.72,143.81,143.51,143.6,6789.0,123.1149,123.192,122.935,123.0121,6789.0
2019-03-04 12:50:00,143.57,143.83,143.5,143.8,7999.0,122.9864,123.2091,122.9264,123.1834,7999.0
2019-03-04 12:55:00,143.81,143.84,143.58,143.76,8614.0,123.192,123.2177,122.9949,123.1491,8614.0
2019-03-04 13:00:00,143.68,143.68,143.5,143.5,4966.0,123.0806,123.0806,122.9264,122.9264,4966.0
2019-03-04 13:05:00,143.5,143.55,143.29,143.29,5777.0,122.9264,122.9692,122.7465,122.7465,5777.0
2019-03-04 13:10:00,143.33,143.39,143.12,143.36,14347.0,122.7808,122.8322,122.6009,122.8065,14347.0
2019-03-04 13:15:00,143.35,143.54,143.32,143.44,6038.0,122.7979,122.9607,122.7722,122.875,6038.0
2019-03-04 13:20:00,143.49,143.75,143.49,143.75,5737.0,122.9179,123.1406,122.9179,123.1406,5737.0
2019-03-04 13:25:00,143.74,143.92,143.61,143.87,8979.0,123.132,123.2862,123.0206,123.2434,8979.0
2019-03-04 13:30:00,143.89,143.95,143.82,143.83,6313.0,123.2605,123.3119,123.2005,123.2091,6313.0
2019-03-04 13:35:00,143.81,143.86,143.73,143.73,5110.0,123.192,123.2348,123.1234,123.1234,5110.0
2019-03-04 13:40:00,143.76,143.96,143.72,143.93,5793.0,123.1491,123.3205,123.1149,123.2948,5793.0
2019-03-04 13:45:00,143.93,143.94,143.8,143.94,5294.0,123.2948,123.3033,123.1834,123.3033,5294.0
2019-03-04 13:50:00,143.92,144.1,143.79,144.09,12218.0,123.2862,123.4404,123.1748,123.4318,12218.0
2019-03-04 13:55:00,144.11,144.16,144.03,144.11,6351.0,123.449,123.4918,123.3804,123.449,6351.0
2019-03-04 14:00:00,144.12,144.15,143.97,144.12,10557.0,123.4575,123.4832,123.329,123.4575,10557.0
2019-03-04 14:05:00,144.14,144.21,144.0,144.05,8865.0,123.4747,123.5346,123.3547,123.3976,8865.0
2019-03-04 14:10:00,144.02,144.22,144.02,144.22,19129.0,123.3719,123.5432,123.3719,123.5432,19129.0
2019-03-04 14:15:00,144.16,144.33,144.15,144.33,7800.0,123.4918,123.6374,123.4832,123.6374,7800.0
2019-03-04 14:20:00,144.36,144.52,144.21,144.52,9611.0,123.6631,123.8002,123.5346,123.8002,9611.0
2019-03-04 14:25:00,144.5,144.65,144.5,144.61,6452.0,123.783,123.9115,123.783,123.8773,6452.0
2019-03-04 14:30:00,144.62,144.62,144.41,144.46,8049.0,123.8858,123.8858,123.706,123.7488,8049.0
2019-03-04 14:35:00,144.46,144.58,144.46,144.54,10229.0,123.7488,123.8516,123.7488,123.8173,10229.0
2019-03-04 14:40:00,144.5,144.63,144.5,144.59,11096.0,123.783,123.8944,123.783,123.8601,11096.0
2019-03-04 14:45:00,144.56,144.56,144.51,144.53,10005.0,123.8344,123.8344,123.7916,123.8087,10005.0
2019-03-04 14:50:00,144.53,144.69,144.49,144.59,15813.0,123.8087,123.9458,123.7745,123.8601,15813.0
2019-03-04 14:55:00,144.58,144.65,144.49,144.49,9062.0,123.8516,123.9115,123.7745,123.7745,9062.0
2019-03-04 15:00:00,144.5,144.5,144.29,144.37,11647.0,123.783,123.783,123.6032,123.6717,11647.0
2019-03-04 15:05:00,144.33,144.39,144.26,144.28,19716.0,123.6374,123.6888,123.5775,123.5946,19716.0
2019-03-04 15:10:00,144.27,144.47,144.26,144.36,10790.0,123.586,123.7573,123.5775,123.6631,10790.0
2019-03-04 15:15:00,144.36,144.46,144.26,144.46,12035.0,123.6631,123.7488,123.5775,123.7488,12035.0
2019-03-04 15:20:00,144.45,144.58,144.35,144.37,14320.0,123.7402,123.8516,123.6546,123.6717,14320.0
2019-03-04 15:25:00,144.41,144.61,144.41,144.49,11711.0,123.706,123.8773,123.706,123.7745,11711.0
2019-03-04 15:30:00,144.48,144.77,144.36,144.71,21661.0,123.7659,124.0143,123.6631,123.9629,21661.0
2019-03-04 15:35:00,144.71,144.77,144.57,144.59,17350.0,123.9629,124.0143,123.843,123.8601,17350.0
2019-03-04 15:40:00,144.55,144.62,144.43,144.59,10800.0,123.8259,123.8858,123.7231,123.8601,10800.0
2019-03-04 15:45:00,144.6,144.69,144.47,144.47,10119.0,123.8687,123.9458,123.7573,123.7573,10119.0
2019-03-04 15:50:00,144.47,144.53,144.34,144.41,16465.0,123.7573,123.8087,123.646,123.706,16465.0
2019-03-04 15:55:00,144.41,144.47,144.23,144.37,67844.0,123.706,123.7573,123.5518,123.6717,67844.0
2019-03-05 09:30:00,144.2,144.27,143.27,143.83,27565.0,123.5261,123.586,122.7294,123.2091,27565.0
2019-03-05 09:35:00,143.9,144.0,143.53,143.98,6000.0,123.2691,123.3547,122.9521,123.3376,6000.0
2019-03-05 09:40:00,143.97,144.05,143.49,143.7,6680.0,123.329,123.3976,122.9179,123.0977,6680.0
2019-03-05 09:45:00,143.61,143.96,143.6,143.77,5380.0,123.0206,123.3205,123.0121,123.1577,5380.0
2019-03-05 09:50:00,143.75,143.86,143.66,143.82,4662.0,123.1406,123.2348,123.0635,123.2005,4662.0
2019-03-05 09:55:00,143.77,143.99,143.73,143.75,14104.0,123.1577,123.3462,123.1234,123.1406,14104.0
2019-03-05 10:00:00,143.88,144.21,143.85,144.15,19393.0,123.2519,123.5346,123.2262,123.4832,19393.0
2019-03-05 10:05:00,144.14,144.3,144.12,144.3,8025.0,123.4747,123.6117,123.4575,123.6117,8025.0
2019-03-05 10:10:00,144.26,144.29,143.99,144.02,8724.0,123.5775,123.6032,123.3462,123.3719,8724.0
2019-03-05 10:15:00,144.1,144.1,143.8,143.87,5252.0,123.4404,123.4404,123.1834,123.2434,5252.0
2019-03-05 10:20:00,143.83,143.94,143.74,143.89,5856.0,123.2091,123.3033,123.132,123.2605,5856.0
2019-03-05 10:25:00,143.93,143.93,143.57,143.63,9989.0,123.2948,123.2948,122.9864,123.0378,9989.0
2019-03-05 10:30:00,143.71,144.0,143.71,143.95,6524.0,123.1063,123.3547,123.1063,123.3119,6524.0
2019-03-05 10:35:00,143.88,143.94,143.81,143.9,3191.0,123.2519,123.3033,123.192,123.2691,3191.0
2019-03-05 10:40:00,143.93,144.0,143.78,143.78,4328.0,123.2948,123.3547,123.1663,123.1663,4328.0
2019-03-05 10:45:00,143.74,143.79,143.63,143.68,4464.0,123.132,123.1748,123.0378,123.0806,4464.0
2019-03-05 10:50:00,143.59,143.7,143.48,143.53,6874.0,123.0035,123.0977,122.9093,122.9521,6874.0
2019-03-05 10:55:00,143.56,143.57,143.35,143.45,4267.0,122.9778,122.9864,122.7979,122.8836,4267.0
2019-03-05 11:00:00,143.53,143.69,143.47,143.69,4662.0,122.9521,123.0892,122.9007,123.0892,4662.0
2019-03-05 11:05:00,143.66,143.73,143.51,143.67,11592.0,123.0635,123.1234,122.935,123.072,11592.0
2019-03-05 11:10:00,143.72,143.84,143.71,143.84,5355.0,123.1149,123.2177,123.1063,123.2177,5355.0
2019-03-05 11:15:00,143.77,143.92,143.72,143.88,6596.0,123.1577,123.2862,123.1149,123.2519,6596.0
2019-03-05 11:20:00,143.9,143.94,143.79,143.9,4573.0,123.2691,123.3033,123.1748,123.2691,4573.0
2019-03-05 11:25:00,143.87,144.05,143.85,144.05,9652.0,123.2434,123.3976,123.2262,123.3976,9652.0
2019-03-05 11:30:00,144.08,144.15,143.99,144.08,9793.0,123.4233,123.4832,123.3462,123.4233,9793.0
2019-03-05 11:35:00,144.16,144.35,144.16,144.33,2726.0,123.4918,123.6546,123.4918,123.6374,2726.0
2019-03-05 11:40:00,144.37,144.46,144.33,144.45,4104.0,123.6717,123.7488,123.6374,123.7402,4104.0
2019-03-05 11:45:00,144.37,144.43,144.34,144.38,3025.0,123.6717,123.7231,123.646,123.6803,3025.0
2019-03-05 11:50:00,144.37,144.39,144.15,144.18,6422.0,123.6717,123.6888,123.4832,123.5089,6422.0
2019-03-05 11:55:00,144.15,144.2,144.15,144.2,4430.0,123.4832,123.5261,123.4832,123.5261,4430.0
2019-03-05 12:00:00,144.15,144.29,144.11,144.28,6837.0,123.4832,123.6032,123.449,123.5946,6837.0
2019-03-05 12:05:00,144.3,144.37,144.25,144.25,3509.0,123.6117,123.6717,123.5689,123.5689,3509.0
2019-03-05 12:10:00,144.26,144.34,144.23,144.27,4453.0,123.5775,123.646,123.5518,123.586,4453.0
2019-03-05 12:15:00,144.22,144.22,144.05,144.05,4726.0,123.5432,123.5432,123.3976,123.3976,4726.0
2019-03-05 12:20:00,144.05,144.17,144.04,144.13,3611.0,123.3976,123.5004,123.389,123.4661,3611.0
2019-03-05 12:25:00,144.1,144.24,144.1,144.24,2478.0,123.4404,123.5603,123.4404,123.5603,2478.0
2019-03-05 12:30:00,144.28,144.31,144.25,144.3,3251.0,123.5946,123.6203,123.5689,123.6117,3251.0
2019-03-05 12:35:00,144.28,144.3,144.23,144.25,2578.0,123.5946,123.6117,123.5518,123.5689,2578.0
2019-03-05 12:40:00,144.28,144.28,144.23,144.23,3162.0,123.5946,123.5946,123.5518,123.5518,3162.0
2019-03-05 12:45:00,144.27,144.27,144.19,144.23,3764.0,123.586,123.586,123.5175,123.5518,3764.0
2019-03-05 12:50:00,144.21,144.32,144.21,144.32,5189.0,123.5346,123.6289,123.5346,123.6289,5189.0
2019-03-05 12:55:00,144.35,144.42,144.33,144.42,2150.0,123.6546,123.7145,123.6374,123.7145,2150.0
2019-03-05 13:00:00,144.42,144.56,144.42,144.56,4105.0,123.7145,123.8344,123.7145,123.8344,4105.0
2019-03-05 13:05:00,144.53,144.66,144.53,144.63,3323.0,123.8087,123.9201,123.8087,123.8944,3323.0
2019-03-05 13:10:00,144.65,144.71,144.63,144.71,2017.0,123.9115,123.9629,123.8944,123.9629,2017.0
2019-03-05 13:15:00,144.69,144.71,144.59,144.59,3999.0,123.9458,123.9629,123.8601,123.8601,3999.0
2019-03-05 13:20:00,144.56,144.57,144.35,144.41,4852.0,123.8344,123.843,123.6546,123.706,4852.0
2019-03-05 13:25:00,144.33,144.33,144.17,144.21,2904.0,123.6374,123.6374,123.5004,123.5346,2904.0
2019-03-05 13:30:00,144.21,144.29,144.17,144.22,2521.0,123.5346,123.6032,123.5004,123.5432,2521.0
2019-03-05 13:35:00,144.26,144.32,144.21,144.32,4549.0,123.5775,123.6289,123.5346,123.6289,4549.0
2019-03-05 13:40:00,144.29,144.29,144.01,144.01,3785.0,123.6032,123.6032,123.3633,123.3633,3785.0
2019-03-05 13:45:00,144.03,144.29,144.02,144.24,2333.0,123.3804,123.6032,123.3719,123.5603,2333.0
2019-03-05 13:50:00,144.26,144.26,144.21,144.23,4447.0,123.5775,123.5775,123.5346,123.5518,4447.0
2019-03-05 13:55:00,144.25,144.27,144.19,144.23,3515.0,123.5689,123.586,123.5175,123.5518,3515.0
2019-03-05 14:00:00,144.25,144.31,144.25,144.31,3315.0,123.5689,123.6203,123.5689,123.6203,3315.0
2019-03-05 14:05:00,144.32,144.46,144.32,144.42,5944.0,123.6289,123.7488,123.6289,123.7145,5944.0
2019-03-05 14:10:00,144.39,144.46,144.38,144.38,1723.0,123.6888,123.7488,123.6803,123.6803,1723.0
2019-03-05 14:15:00,144.38,144.44,144.37,144.44,4985.0,123.6803,123.7317,123.6717,123.7317,4985.0
2019-03-05 14:20:00,144.46,144.5,144.37,144.39,4314.0,123.7488,123.783,123.6717,123.6888,4314.0
2019-03-05 14:25:00,144.46,144.46,144.37,144.44,3296.0,123.7488,123.7488,123.6717,123.7317,3296.0
2019-03-05 14:30:00,144.47,144.51,144.4,144.4,5473.0,123.7573,123.7916,123.6974,123.6974,5473.0
2019-03-05 14:35:00,144.32,144.4,144.31,144.4,4371.0,123.6289,123.6974,123.6203,123.6974,4371.0
2019-03-05 14:40:00,144.39,144.39,144.29,144.38,3498.0,123.6888,123.6888,123.6032,123.6803,3498.0
2019-03-05 14:45:00,144.39,144.42,144.34,144.42,4761.0,123.6888,123.7145,123.646,123.7145,4761.0
2019-03-05 14:50:00,144.43,144.43,144.31,144.41,4503.0,123.7231,123.7231,123.6203,123.706,4503.0
2019-03-05 14:55:00,144.42,144.55,144.39,144.54,4687.0,123.7145,123.8259,123.6888,123.8173,4687.0
2019-03-05 15:00:00,144.51,144.51,144.28,144.29,18327.0,123.7916,123.7916,123.5946,123.6032,18327.0
2019-03-05 15:05:00,144.32,144.36,144.29,144.31,5688.0,123.6289,123.6631,123.6032,123.6203,5688.0
2019-03-05 15:10:00,144.33,144.39,144.16,144.21,7171.0,123.6374,123.6888,123.4918,123.5346,7171.0
2019-03-05 15:15:00,144.2,144.21,144.14,144.15,6010.0,123.5261,123.5346,123.4747,123.4832,6010.0
2019-03-05 15:20:00,144.1,144.26,144.07,144.23,7301.0,123.4404,123.5775,123.4147,123.5518,7301.0
2019-03-05 15:25:00,144.23,144.23,144.07,144.1,9092.0,123.5518,123.5518,123.4147,123.4404,9092.0
2019-03-05 15:30:00,144.11,144.15,144.06,144.09,10418.0,123.449,123.4832,123.4061,123.4318,10418.0
2019-03-05 15:35:00,144.11,144.19,144.1,144.16,6653.0,123.449,123.5175,123.4404,123.4918,6653.0
2019-03-05 15:40:00,144.15,144.19,144.09,144.19,8833.0,123.4832,123.5175,123.4318,123.5175,8833.0
2019-03-05 15:45:00,144.17,144.25,144.13,144.2,10512.0,123.5004,123.5689,123.4661,123.5261,10512.0
2019-03-05 15:50:00,144.21,144.23,144.04,144.06,14273.0,123.5346,123.5518,123.389,123.4061,14273.0
2019-03-05 15:55:00,144.03,144.05,143.64,143.69,78292.0,123.3804,123.3976,123.0463,123.0892,78292.0
2019-03-06 09:30:00,143.93,143.93,143.5,143.86,9746.0,123.2948,123.2948,122.9264,123.2348,9746.0
2019-03-06 09:35:00,143.93,144.03,143.65,143.76,6687.0,123.2948,123.3804,123.0549,123.1491,6687.0
2019-03-06 09:40:00,143.83,143.97,143.62,143.79,6167.0,123.2091,123.329,123.0292,123.1748,6167.0
2019-03-06 09:45:00,143.82,143.9,143.65,143.71,7510.0,123.2005,123.2691,123.0549,123.1063,7510.0
2019-03-06 09:50:00,143.57,143.67,143.51,143.66,2622.0,122.9864,123.072,122.935,123.0635,2622.0
2019-03-06 09:55:00,143.79,143.82,143.68,143.73,4950.0,123.1748,123.2005,123.0806,123.1234,4950.0
2019-03-06 10:00:00,143.78,143.78,143.51,143.63,4916.0,123.1663,123.1663,122.935,123.0378,4916.0
2019-03-06 10:05:00,143.56,143.99,143.56,143.99,7937.0,122.9778,123.3462,122.9778,123.3462,7937.0
2019-03-06 10:10:00,143.94,143.94,143.4,143.49,6378.0,123.3033,123.3033,122.8408,122.9179,6378.0
2019-03-06 10:15:00,143.53,143.66,143.39,143.51,5907.0,122.9521,123.0635,122.8322,122.935,5907.0
2019-03-06 10:20:00,143.59,143.68,143.53,143.6,5979.0,123.0035,123.0806,122.9521,123.0121,5979.0
2019-03-06 10:25:00,143.66,143.81,143.65,143.78,3503.0,123.0635,123.192,123.0549,123.1663,3503.0
2019-03-06 10:30:00,143.74,143.84,143.44,143.44,8171.0,123.132,123.2177,122.875,122.875,8171.0
2019-03-06 10:35:00,143.43,143.52,143.39,143.52,2300.0,122.8665,122.9436,122.8322,122.9436,2300.0
2019-03-06 10:40:00,143.5,143.55,143.37,143.5,6036.0,122.9264,122.9692,122.8151,122.9264,6036.0
2019-03-06 10:45:00,143.55,143.61,143.44,143.53,9023.0,122.9692,123.0206,122.875,122.9521,9023.0
2019-03-06 10:50:00,143.51,143.55,143.39,143.49,6177.0,122.935,122.9692,122.8322,122.9179,6177.0
2019-03-06 10:55:00,143.5,143.53,143.43,143.48,6485.0,122.9264,122.9521,122.8665,122.9093,6485.0
2019-03-06 11:00:00,143.46,143.59,143.43,143.51,9136.0,122.8922,123.0035,122.8665,122.935,9136.0
2019-03-06 11:05:00,143.49,143.78,143.49,143.78,6965.0,122.9179,123.1663,122.9179,123.1663,6965.0
2019-03-06 11:10:00,143.78,143.88,143.74,143.81,8147.0,123.1663,123.2519,123.132,123.192,8147.0
2019-03-06 11:15:00,143.8,143.84,143.74,143.75,4244.0,123.1834,123.2177,123.132,123.1406,4244.0
2019-03-06 11:20:00,143.76,143.76,143.53,143.55,3600.0,123.1491,123.1491,122.9521,122.9692,3600.0
2019-03-06 11:25:00,143.52,143.69,143.52,143.58,3102.0,122.9436,123.0892,122.9436,122.9949,3102.0
2019-03-06 11:30:00,143.58,143.65,143.51,143.57,3488.0,122.9949,123.0549,122.935,122.9864,3488.0
2019-03-06 11:35:00,143.53,143.61,143.46,143.49,8831.0,122.9521,123.0206,122.8922,122.9179,8831.0
2019-03-06 11:40:00,143.48,143.57,143.44,143.47,2910.0,122.9093,122.9864,122.875,122.9007,2910.0
2019-03-06 11:45:00,143.42,143.51,143.31,143.35,4439.0,122.8579,122.935,122.7637,122.7979,4439.0
2019-03-06 11:50:00,143.25,143.26,143.05,143.17,3755.0,122.7123,122.7208,122.5409,122.6437,3755.0
2019-03-06 11:55:00,143.16,143.35,143.12,143.23,3697.0,122.6352,122.7979,122.6009,122.6951,3697.0
2019-03-06 12:00:00,143.26,143.35,143.22,143.25,3025.0,122.7208,122.7979,122.6866,122.7123,3025.0
2019-03-06 12:05:00,143.27,143.6,143.24,143.56,6965.0,122.7294,123.0121,122.7037,122.9778,6965.0
2019-03-06 12:10:00,143.51,143.51,143.45,143.5,3473.0,122.935,122.935,122.8836,122.9264,3473.0
2019-03-06 12:15:00,143.47,143.48,143.25,143.29,3501.0,122.9007,122.9093,122.7123,122.7465,3501.0
2019-03-06 12:20:00,143.28,143.47,143.27,143.38,17384.0,122.738,122.9007,122.7294,122.8236,17384.0
2019-03-06 12:25:00,143.39,143.42,143.33,143.36,5632.0,122.8322,122.8579,122.7808,122.8065,5632.0
2019-03-06 12:30:00,143.33,143.41,143.27,143.28,4404.0,122.7808,122.8493,122.7294,122.738,4404.0
2019-03-06 12:35:00,143.37,143.45,143.33,143.34,2028.0,122.8151,122.8836,122.7808,122.7894,2028.0
2019-03-06 12:40:00,143.32,143.43,143.28,143.32,1818.0,122.7722,122.8665,122.738,122.7722,1818.0
2019-03-06 12:45:00,143.29,143.35,143.1,143.12,29783.0,122.7465,122.7979,122.5838,122.6009,29783.0
2019-03-06 12:50:00,143.12,143.27,143.01,143.01,3205.0,122.6009,122.7294,122.5067,122.5067,3205.0
2019-03-06 12:55:00,143.04,143.04,142.94,142.97,4292.0,122.5324,122.5324,122.4467,122.4724,4292.0
2019-03-06 13:00:00,143.0,143.03,142.88,142.93,4607.0,122.4981,122.5238,122.3953,122.4381,4607.0
2019-03-06 13:05:00,142.92,143.01,142.84,142.88,4161.0,122.4296,122.5067,122.361,122.3953,4161.0
2019-03-06 13:10:00,142.88,142.92,142.8,142.84,3924.0,122.3953,122.4296,122.3268,122.361,3924.0
2019-03-06 13:15:00,142.84,142.96,142.81,142.92,6271.0,122.361,122.4638,122.3353,122.4296,6271.0
2019-03-06 13:20:00,142.95,142.95,142.8,142.82,7497.0,122.4553,122.4553,122.3268,122.3439,7497.0
2019-03-06 13:25:00,142.79,142.86,142.73,142.81,5508.0,122.3182,122.3782,122.2668,122.3353,5508.0
2019-03-06 13:30:00,142.84,142.91,142.78,142.9,10501.0,122.361,122.421,122.3096,122.4124,10501.0
2019-03-06 13:35:00,142.89,143.05,142.78,143.05,10068.0,122.4039,122.5409,122.3096,122.5409,10068.0
2019-03-06 13:40:00,143.07,143.07,142.95,143.0,6676.0,122.5581,122.5581,122.4553,122.4981,6676.0
2019-03-06 13:45:00,142.99,143.0,142.89,142.95,4579.0,122.4895,122.4981,122.4039,122.4553,4579.0
2019-03-06 13:50:00,142.93,142.94,142.83,142.92,5727.0,122.4381,122.4467,122.3525,122.4296,5727.0
2019-03-06 13:55:00,142.92,143.12,142.92,143.05,7091.0,122.4296,122.6009,122.4296,122.5409,7091.0
2019-03-06 14:00:00,143.06,143.21,142.99,143.21,11933.0,122.5495,122.678,122.4895,122.678,11933.0
2019-03-06 14:05:00,143.21,143.21,143.09,143.12,6300.0,122.678,122.678,122.5752,122.6009,6300.0
2019-03-06 14:10:00,143.14,143.21,143.12,143.15,6026.0,122.618,122.678,122.6009,122.6266,6026.0
2019-03-06 14:15:00,143.14,143.15,142.99,142.99,7712.0,122.618,122.6266,122.4895,122.4895,7712.0
2019-03-06 14:20:00,142.97,143.17,142.97,143.16,4732.0,122.4724,122.6437,122.4724,122.6352,4732.0
2019-03-06 14:25:00,143.18,143.2,143.03,143.08,10276.0,122.6523,122.6694,122.5238,122.5666,10276.0
2019-03-06 14:30:00,143.08,143.17,143.08,143.09,21525.0,122.5666,122.6437,122.5666,122.5752,21525.0
2019-03-06 14:35:00,143.15,143.31,143.12,143.14,17253.0,122.6266,122.7637,122.6009,122.618,17253.0
2019-03-06 14:40:00,143.13,143.16,142.88,142.97,7173.0,122.6095,122.6352,122.3953,122.4724,7173.0
2019-03-06 14:45:00,142.96,143.07,142.95,142.96,8269.0,122.4638,122.5581,122.4553,122.4638,8269.0
2019-03-06 14:50:00,142.99,143.2,142.99,143.18,5972.0,122.4895,122.6694,122.4895,122.6523,5972.0
2019-03-06 14:55:00,143.16,143.25,143.15,143.18,7879.0,122.6352,122.7123,122.6266,122.6523,7879.0
2019-03-06 15:00:00,143.13,143.21,143.04,143.07,9056.0,122.6095,122.678,122.5324,122.5581,9056.0
2019-03-06 15:05:00,143.05,143.06,142.9,142.97,9464.0,122.5409,122.5495,122.4124,122.4724,9464.0
2019-03-06 15:10:00,142.97,143.05,142.84,142.84,6506.0,122.4724,122.5409,122.361,122.361,6506.0
2019-03-06 15:15:00,142.83,142.86,142.55,142.73,17440.0,122.3525,122.3782,122.1126,122.2668,17440.0
2019-03-06 15:20:00,142.74,142.81,142.71,142.76,12516.0,122.2754,122.3353,122.2497,122.2925,12516.0
2019-03-06 15:25:00,142.76,142.94,142.69,142.94,11735.0,122.2925,122.4467,122.2325,122.4467,11735.0
2019-03-06 15:30:00,142.97,142.97,142.87,142.89,16423.0,122.4724,122.4724,122.3867,122.4039,16423.0
2019-03-06 15:35:00,142.93,143.04,142.91,142.97,6653.0,122.4381,122.5324,122.421,122.4724,6653.0
2019-03-06 15:40:00,143.0,143.1,142.92,143.1,12157.0,122.4981,122.5838,122.4296,122.5838,12157.0
2019-03-06 15:45:00,143.07,143.07,142.9,142.97,12556.0,122.5581,122.5581,122.4124,122.4724,12556.0
2019-03-06 15:50:00,142.97,143.11,142.81,142.81,20427.0,122.4724,122.5923,122.3353,122.3353,20427.0
2019-03-06 15:55:00,142.82,142.85,142.52,142.55,74981.0,122.3439,122.3696,122.0869,122.1126,74981.0
2019-03-07 09:30:00,142.26,142.29,141.64,141.99,31993.0,121.8642,121.8899,121.3331,121.6329,31993.0
2019-03-07 09:35:00,141.86,141.86,141.17,141.37,23622.0,121.5215,121.5215,120.9305,121.1018,23622.0
2019-03-07 09:40:00,141.31,141.75,141.12,141.13,18036.0,121.0504,121.4273,120.8876,120.8962,18036.0
2019-03-07 09:45:00,141.03,141.05,140.5,140.53,35276.0,120.8105,120.8277,120.3565,120.3822,35276.0
2019-03-07 09:50:00,140.55,140.73,140.05,140.14,29036.0,120.3994,120.5536,119.971,120.0481,29036.0
2019-03-07 09:55:00,140.2,140.81,140.2,140.56,15279.0,120.0995,120.6221,120.0995,120.4079,15279.0
2019-03-07 10:00:00,140.59,140.94,140.55,140.65,23318.0,120.4336,120.7334,120.3994,120.485,23318.0
2019-03-07 10:05:00,140.64,140.94,140.56,140.66,22280.0,120.4765,120.7334,120.4079,120.4936,22280.0
2019-03-07 10:10:00,140.55,140.73,140.33,140.57,18061.0,120.3994,120.5536,120.2109,120.4165,18061.0
2019-03-07 10:15:00,140.56,140.61,140.1,140.2,16194.0,120.4079,120.4508,120.0139,120.0995,16194.0
2019-03-07 10:20:00,140.2,140.51,140.11,140.25,12069.0,120.0995,120.3651,120.0224,120.1424,12069.0
2019-03-07 10:25:00,140.38,140.59,140.34,140.55,19698.0,120.2537,120.4336,120.2195,120.3994,19698.0
2019-03-07 10:30:00,140.52,140.9,140.33,140.88,17969.0,120.3737,120.6992,120.2109,120.682,17969.0
2019-03-07 10:35:00,140.89,141.07,140.62,140.77,16252.0,120.6906,120.8448,120.4593,120.5878,16252.0
2019-03-07 10:40:00,140.74,140.81,140.64,140.81,9949.0,120.5621,120.6221,120.4765,120.6221,9949.0
2019-03-07 10:45:00,140.81,141.1,140.73,140.81,17421.0,120.6221,120.8705,120.5536,120.6221,17421.0
2019-03-07 10:50:00,140.83,141.01,140.56,141.01,18289.0,120.6392,120.7934,120.4079,120.7934,18289.0
2019-03-07 10:55:00,141.08,141.14,140.82,140.85,9769.0,120.8534,120.9048,120.6306,120.6563,9769.0
2019-03-07 11:00:00,140.85,140.85,140.54,140.55,16342.0,120.6563,120.6563,120.3908,120.3994,16342.0
2019-03-07 11:05:00,140.5,140.57,140.16,140.29,17856.0,120.3565,120.4165,120.0653,120.1766,17856.0
2019-03-07 11:10:00,140.34,140.37,140.16,140.24,12678.0,120.2195,120.2452,120.0653,120.1338,12678.0
2019-03-07 11:15:00,140.28,140.28,139.89,140.1,24020.0,120.1681,120.1681,119.834,120.0139,24020.0
2019-03-07 11:20:00,140.1,140.28,139.97,140.19,14810.0,120.0139,120.1681,119.9025,120.091,14810.0
2019-03-07 11:25:00,140.2,140.42,140.18,140.35,15649.0,120.0995,120.288,120.0824,120.228,15649.0
2019-03-07 11:30:00,140.37,140.63,140.35,140.55,17633.0,120.2452,120.4679,120.228,120.3994,17633.0
2019-03-07 11:35:00,140.55,140.55,140.37,140.48,15714.0,120.3994,120.3994,120.2452,120.3394,15714.0
2019-03-07 11:40:00,140.48,140.56,140.4,140.51,12328.0,120.3394,120.4079,120.2709,120.3651,12328.0
2019-03-07 11:45:00,140.51,140.56,140.19,140.21,15331.0,120.3651,120.4079,120.091,120.1081,15331.0
2019-03-07 11:50:00,140.25,140.35,140.09,140.09,11439.0,120.1424,120.228,120.0053,120.0053,11439.0
2019-03-07 11:55:00,140.14,140.36,140.13,140.28,12359.0,120.0481,120.2366,120.0396,120.1681,12359.0
2019-03-07 12:00:00,140.18,140.21,139.98,140.14,22089.0,120.0824,120.1081,119.9111,120.0481,22089.0
2019-03-07 12:05:00,140.14,140.25,140.0,140.08,13030.0,120.0481,120.1424,119.9282,119.9967,13030.0
2019-03-07 12:10:00,140.13,140.21,140.02,140.19,53785.0,120.0396,120.1081,119.9453,120.091,53785.0
2019-03-07 12:15:00,140.21,140.25,140.03,140.11,14763.0,120.1081,120.1424,119.9539,120.0224,14763.0
2019-03-07 12:20:00,140.14,140.2,140.0,140.13,13593.0,120.0481,120.0995,119.9282,120.0396,13593.0
2019-03-07 12:25:00,140.16,140.35,140.12,140.28,12843.0,120.0653,120.228,120.031,120.1681,12843.0
2019-03-07 12:30:00,140.23,140.44,140.0,140.41,16025.0,120.1252,120.3051,119.9282,120.2794,16025.0
2019-03-07 12:35:00,140.37,140.42,140.21,140.28,13900.0,120.2452,120.288,120.1081,120.1681,13900.0
2019-03-07 12:40:00,140.31,140.35,140.22,140.32,12645.0,120.1938,120.228,120.1167,120.2023,12645.0
2019-03-07 12:45:00,140.33,140.43,140.23,140.3,12535.0,120.2109,120.2966,120.1252,120.1852,12535.0
2019-03-07 12:50:00,140.29,140.65,140.27,140.65,14265.0,120.1766,120.485,120.1595,120.485,14265.0
2019-03-07 12:55:00,140.67,140.78,140.67,140.7,10867.0,120.5022,120.5964,120.5022,120.5279,10867.0
2019-03-07 13:00:00,140.68,140.83,140.64,140.74,7340.0,120.5107,120.6392,120.4765,120.5621,7340.0
2019-03-07 13:05:00,140.74,140.78,140.61,140.78,10547.0,120.5621,120.5964,120.4508,120.5964,10547.0
2019-03-07 13:10:00,140.78,140.82,140.71,140.82,9827.0,120.5964,120.6306,120.5364,120.6306,9827.0
2019-03-07 13:15:00,140.82,140.93,140.74,140.74,11968.0,120.6306,120.7249,120.5621,120.5621,11968.0
2019-03-07 13:20:00,140.76,140.91,140.75,140.85,7166.0,120.5793,120.7077,120.5707,120.6563,7166.0
2019-03-07 13:25:00,140.86,140.89,140.8,140.89,8849.0,120.6649,120.6906,120.6135,120.6906,8849.0
2019-03-07 13:30:00,140.9,140.91,140.7,140.71,8793.0,120.6992,120.7077,120.5279,120.5364,8793.0
2019-03-07 13:35:00,140.7,140.79,140.64,140.79,6977.0,120.5279,120.605,120.4765,120.605,6977.0
2019-03-07 13:40:00,140.81,140.88,140.78,140.83,7319.0,120.6221,120.682,120.5964,120.6392,7319.0
2019-03-07 13:45:00,140.83,141.01,140.81,141.01,6281.0,120.6392,120.7934,120.6221,120.7934,6281.0
2019-03-07 13:50:00,141.01,141.05,140.85,140.88,12804.0,120.7934,120.8277,120.6563,120.682,12804.0
2019-03-07 13:55:00,140.86,140.87,140.69,140.71,12787.0,120.6649,120.6735,120.5193,120.5364,12787.0
2019-03-07 14:00:00,140.71,140.88,140.71,140.8,14891.0,120.5364,120.682,120.5364,120.6135,14891.0
2019-03-07 14:05:00,140.78,140.79,140.41,140.41,18361.0,120.5964,120.605,120.2794,120.2794,18361.0
2019-03-07 14:10:00,140.44,140.51,140.34,140.35,9905.0,120.3051,120.3651,120.2195,120.228,9905.0
2019-03-07 14:15:00,140.35,140.51,140.3,140.51,10547.0,120.228,120.3651,120.1852,120.3651,10547.0
2019-03-07 14:20:00,140.52,140.66,140.52,140.52,10634.0,120.3737,120.4936,120.3737,120.3737,10634.0
2019-03-07 14:25:00,140.52,140.69,140.51,140.66,12940.0,120.3737,120.5193,120.3651,120.4936,12940.0
2019-03-07 14:30:00,140.68,140.71,140.46,140.47,12161.0,120.5107,120.5364,120.3223,120.3308,12161.0
2019-03-07 14:35:00,140.47,140.5,140.41,140.43,10153.0,120.3308,120.3565,120.2794,120.2966,10153.0
2019-03-07 14:40:00,140.43,140.53,140.29,140.52,13531.0,120.2966,120.3822,120.1766,120.3737,13531.0
2019-03-07 14:45:00,140.52,140.54,140.29,140.38,13595.0,120.3737,120.3908,120.1766,120.2537,13595.0
2019-03-07 14:50:00,140.4,140.46,140.22,140.31,11364.0,120.2709,120.3223,120.1167,120.1938,11364.0
2019-03-07 14:55:00,140.35,140.41,140.29,140.31,9731.0,120.228,120.2794,120.1766,120.1938,9731.0
2019-03-07 15:00:00,140.33,140.35,140.13,140.2,11956.0,120.2109,120.228,120.0396,120.0995,11956.0
2019-03-07 15:05:00,140.25,140.38,140.15,140.34,13735.0,120.1424,120.2537,120.0567,120.2195,13735.0
2019-03-07 15:10:00,140.35,140.42,140.18,140.18,26186.0,120.228,120.288,120.0824,120.0824,26186.0
2019-03-07 15:15:00,140.19,140.42,140.14,140.42,22169.0,120.091,120.288,120.0481,120.288,22169.0
2019-03-07 15:20:00,140.44,140.56,140.41,140.46,18108.0,120.3051,120.4079,120.2794,120.3223,18108.0
2019-03-07 15:25:00,140.48,140.62,140.34,140.36,21443.0,120.3394,120.4593,120.2195,120.2366,21443.0
2019-03-07 15:30:00,140.35,140.48,140.31,140.35,25447.0,120.228,120.3394,120.1938,120.228,25447.0
2019-03-07 15:35:00,140.38,140.65,140.33,140.65,27760.0,120.2537,120.485,120.2109,120.485,27760.0
2019-03-07 15:40:00,140.63,140.63,140.33,140.37,31446.0,120.4679,120.4679,120.2109,120.2452,31446.0
2019-03-07 15:45:00,140.36,140.57,140.33,140.5,28466.0,120.2366,120.4165,120.2109,120.3565,28466.0
2019-03-07 15:50:00,140.5,140.55,140.37,140.51,26603.0,120.3565,120.3994,120.2452,120.3651,26603.0
2019-03-07 15:55:00,140.52,140.85,140.52,140.75,62588.0,120.3737,120.6563,120.3737,120.5707,62588.0
2019-03-08 09:30:00,139.69,139.89,139.11,139.53,30211.0,119.6627,119.834,119.1658,119.5256,30211.0
2019-03-08 09:35:00,139.69,140.3,139.64,140.11,13956.0,119.6627,120.1852,119.6198,120.0224,13956.0
2019-03-08 09:40:00,140.11,140.3,139.94,140.12,11945.0,120.0224,120.1852,119.8768,120.031,11945.0
2019-03-08 09:45:00,140.27,140.49,140.23,140.4,11143.0,120.1595,120.348,120.1252,120.2709,11143.0
2019-03-08 09:50:00,140.32,140.35,140.02,140.02,6642.0,120.2023,120.228,119.9453,119.9453,6642.0
2019-03-08 09:55:00,140.2,140.4,140.1,140.1,8658.0,120.0995,120.2709,120.0139,120.0139,8658.0
2019-03-08 10:00:00,140.01,140.26,140.01,140.21,4461.0,119.9368,120.1509,119.9368,120.1081,4461.0
2019-03-08 10:05:00,140.17,140.21,139.88,140.21,9642.0,120.0738,120.1081,119.8254,120.1081,9642.0
2019-03-08 10:10:00,140.25,140.34,140.1,140.18,6662.0,120.1424,120.2195,120.0139,120.0824,6662.0
2019-03-08 10:15:00,140.15,140.23,140.11,140.11,4014.0,120.0567,120.1252,120.0224,120.0224,4014.0
2019-03-08 10:20:00,140.04,140.25,140.04,140.16,5617.0,119.9625,120.1424,119.9625,120.0653,5617.0
2019-03-08 10:25:00,140.09,140.32,140.05,140.27,7042.0,120.0053,120.2023,119.971,120.1595,7042.0
2019-03-08 10:30:00,140.22,140.31,139.96,139.96,11948.0,120.1167,120.1938,119.8939,119.8939,11948.0
2019-03-08 10:35:00,139.96,140.23,139.96,140.21,8741.0,119.8939,120.1252,119.8939,120.1081,8741.0
2019-03-08 10:40:00,140.2,140.63,140.11,140.61,8438.0,120.0995,120.4679,120.0224,120.4508,8438.0
2019-03-08 10:45:00,140.63,140.91,140.63,140.77,9922.0,120.4679,120.7077,120.4679,120.5878,9922.0
2019-03-08 10:50:00,140.77,140.77,140.37,140.45,11185.0,120.5878,120.5878,120.2452,120.3137,11185.0
2019-03-08 10:55:00,140.53,140.73,140.36,140.36,9889.0,120.3822,120.5536,120.2366,120.2366,9889.0
2019-03-08 11:00:00,140.34,140.51,140.28,140.4,14794.0,120.2195,120.3651,120.1681,120.2709,14794.0
2019-03-08 11:05:00,140.41,140.48,140.07,140.19,15115.0,120.2794,120.3394,119.9882,120.091,15115.0
2019-03-08 11:10:00,140.2,140.49,140.03,140.29,18413.0,120.0995,120.348,119.9539,120.1766,18413.0
2019-03-08 11:15:00,140.29,140.41,140.21,140.21,11364.0,120.1766,120.2794,120.1081,120.1081,11364.0
2019-03-08 11:20:00,140.19,140.29,140.1,140.29,12692.0,120.091,120.1766,120.0139,120.1766,12692.0
2019-03-08 11:25:00,140.34,140.46,140.26,140.26,9403.0,120.2195,120.3223,120.1509,120.1509,9403.0
2019-03-08 11:30:00,140.27,140.39,140.18,140.2,8280.0,120.1595,120.2623,120.0824,120.0995,8280.0
2019-03-08 11:35:00,140.22,140.22,139.87,139.87,11617.0,120.1167,120.1167,119.8169,119.8169,11617.0
2019-03-08 11:40:00,139.86,139.88,139.58,139.58,32953.0,119.8083,119.8254,119.5684,119.5684,32953.0
2019-03-08 11:45:00,139.61,139.93,139.6,139.7,14578.0,119.5941,119.8682,119.5856,119.6712,14578.0
2019-03-08 11:50:00,139.71,139.84,139.6,139.73,18575.0,119.6798,119.7912,119.5856,119.6969,18575.0
2019-03-08 11:55:00,139.74,139.76,139.6,139.71,5453.0,119.7055,119.7226,119.5856,119.6798,5453.0
2019-03-08 12:00:00,139.72,139.92,139.65,139.88,9536.0,119.6884,119.8597,119.6284,119.8254,9536.0
2019-03-08 12:05:00,139.82,139.82,139.69,139.7,8262.0,119.774,119.774,119.6627,119.6712,8262.0
2019-03-08 12:10:00,139.7,139.93,139.64,139.93,7200.0,119.6712,119.8682,119.6198,119.8682,7200.0
2019-03-08 12:15:00,140.01,140.03,139.82,139.82,8817.0,119.9368,119.9539,119.774,119.774,8817.0
2019-03-08 12:20:00,139.81,139.92,139.81,139.91,5615.0,119.7655,119.8597,119.7655,119.8511,5615.0
2019-03-08 12:25:00,139.92,140.12,139.92,140.04,4660.0,119.8597,120.031,119.8597,119.9625,4660.0
2019-03-08 12:30:00,140.06,140.11,139.85,139.85,8244.0,119.9796,120.0224,119.7997,119.7997,8244.0
2019-03-08 12:35:00,139.88,140.04,139.88,140.02,8399.0,119.8254,119.9625,119.8254,119.9453,8399.0
2019-03-08 12:40:00,140.04,140.1,139.94,140.1,5857.0,119.9625,120.0139,119.8768,120.0139,5857.0
2019-03-08 12:45:00,140.12,140.16,139.93,139.96,10590.0,120.031,120.0653,119.8682,119.8939,10590.0
2019-03-08 12:50:00,139.97,139.99,139.78,139.88,9909.0,119.9025,119.9196,119.7398,119.8254,9909.0
2019-03-08 12:55:00,139.89,139.91,139.77,139.8,17750.0,119.834,119.8511,119.7312,119.7569,17750.0
2019-03-08 13:00:00,139.81,139.91,139.75,139.84,7585.0,119.7655,119.8511,119.7141,119.7912,7585.0
2019-03-08 13:05:00,139.86,139.94,139.76,139.79,7977.0,119.8083,119.8768,119.7226,119.7483,7977.0
2019-03-08 13:10:00,139.81,139.92,139.8,139.86,11241.0,119.7655,119.8597,119.7569,119.8083,11241.0
2019-03-08 13:15:00,139.85,139.85,139.51,139.53,17435.0,119.7997,119.7997,119.5085,119.5256,17435.0
2019-03-08 13:20:00,139.51,139.57,139.38,139.49,20310.0,119.5085,119.5599,119.3971,119.4913,20310.0
2019-03-08 13:25:00,139.46,139.63,139.41,139.63,9432.0,119.4656,119.6113,119.4228,119.6113,9432.0
2019-03-08 13:30:00,139.6,139.65,139.39,139.52,11642.0,119.5856,119.6284,119.4057,119.517,11642.0
2019-03-08 13:35:00,139.51,139.62,139.41,139.62,18442.0,119.5085,119.6027,119.4228,119.6027,18442.0
2019-03-08 13:40:00,139.64,139.78,139.55,139.57,17274.0,119.6198,119.7398,119.5427,119.5599,17274.0
2019-03-08 13:45:00,139.57,139.85,139.55,139.74,11145.0,119.5599,119.7997,119.5427,119.7055,11145.0
2019-03-08 13:50:00,139.76,139.95,139.67,139.9,17932.0,119.7226,119.8854,119.6455,119.8425,17932.0
2019-03-08 13:55:00,139.92,139.96,139.81,139.96,11629.0,119.8597,119.8939,119.7655,119.8939,11629.0
2019-03-08 14:00:00,140.0,140.0,139.69,139.75,14054.0,119.9282,119.9282,119.6627,119.7141,14054.0
2019-03-08 14:05:00,139.74,139.85,139.73,139.81,14297.0,119.7055,119.7997,119.6969,119.7655,14297.0
2019-03-08 14:10:00,139.82,139.9,139.65,139.77,16929.0,119.774,119.8425,119.6284,119.7312,16929.0
2019-03-08 14:15:00,139.77,139.93,139.77,139.83,12107.0,119.7312,119.8682,119.7312,119.7826,12107.0
2019-03-08 14:20:00,139.82,139.93,139.75,139.93,14463.0,119.774,119.8682,119.7141,119.8682,14463.0
2019-03-08 14:25:00,139.92,140.05,139.92,139.99,10202.0,119.8597,119.971,119.8597,119.9196,10202.0
2019-03-08 14:30:00,140.0,140.12,139.97,139.97,10211.0,119.9282,120.031,119.9025,119.9025,10211.0
2019-03-08 14:35:00,139.95,140.13,139.95,140.1,10356.0,119.8854,120.0396,119.8854,120.0139,10356.0
2019-03-08 14:40:00,140.11,140.19,140.08,140.1,10608.0,120.0224,120.091,119.9967,120.0139,10608.0
2019-03-08 14:45:00,140.1,140.18,140.04,140.1,15909.0,120.0139,120.0824,119.9625,120.0139,15909.0
2019-03-08 14:50:00,140.11,140.48,140.11,140.37,13967.0,120.0224,120.3394,120.0224,120.2452,13967.0
2019-03-08 14:55:00,140.35,140.38,140.11,140.27,22389.0,120.228,120.2537,120.0224,120.1595,22389.0
2019-03-08 15:00:00,140.28,140.29,140.15,140.21,11878.0,120.1681,120.1766,120.0567,120.1081,11878.0
2019-03-08 15:05:00,140.19,140.4,140.15,140.33,14142.0,120.091,120.2709,120.0567,120.2109,14142.0
2019-03-08 15:10:00,140.3,140.3,140.02,140.09,14730.0,120.1852,120.1852,119.9453,120.0053,14730.0
2019-03-08 15:15:00,140.09,140.12,139.65,139.73,27244.0,120.0053,120.031,119.6284,119.6969,27244.0
2019-03-08 15:20:00,139.75,139.95,139.75,139.81,12443.0,119.7141,119.8854,119.7141,119.7655,12443.0
2019-03-08 15:25:00,139.79,139.99,139.79,139.87,15604.0,119.7483,119.9196,119.7483,119.8169,15604.0
2019-03-08 15:30:00,139.83,140.1,139.81,140.04,20083.0,119.7826,120.0139,119.7655,119.9625,20083.0
2019-03-08 15:35:00,140.02,140.02,139.79,139.96,25502.0,119.9453,119.9453,119.7483,119.8939,25502.0
2019-03-08 15:40:00,139.97,140.18,139.91,140.18,20583.0,119.9025,120.0824,119.8511,120.0824,20583.0
2019-03-08 15:45:00,140.21,140.21,140.03,140.1,22828.0,120.1081,120.1081,119.9539,120.0139,22828.0
2019-03-08 15:50:00,140.11,140.41,140.11,140.32,28286.0,120.0224,120.2794,120.0224,120.2023,28286.0
2019-03-08 15:55:00,140.3,140.7,140.3,140.65,60726.0,120.1852,120.5279,120.1852,120.485,60726.0
2019-03-11 09:30:00,140.51,141.13,140.41,141.13,20032.0,120.3651,120.8962,120.2794,120.8962,20032.0
2019-03-11 09:35:00,141.22,141.61,141.03,141.59,8965.0,120.9733,121.3074,120.8105,121.2903,8965.0
2019-03-11 09:40:00,141.66,142.36,141.66,142.23,13198.0,121.3502,121.9499,121.3502,121.8385,13198.0
2019-03-11 09:45:00,142.21,142.3,141.73,141.9,20007.0,121.8214,121.8985,121.4102,121.5558,20007.0
2019-03-11 09:50:00,141.83,142.08,141.76,141.88,12291.0,121.4958,121.71,121.4359,121.5387,12291.0
2019-03-11 09:55:00,142.04,142.49,142.03,142.41,8477.0,121.6757,122.0612,121.6672,121.9927,8477.0
2019-03-11 10:00:00,142.4,142.59,142.17,142.36,9891.0,121.9841,122.1469,121.7871,121.9499,9891.0
2019-03-11 10:05:00,142.31,142.46,142.25,142.32,11290.0,121.907,122.0355,121.8556,121.9156,11290.0
2019-03-11 10:10:00,142.32,142.46,142.18,142.46,3658.0,121.9156,122.0355,121.7957,122.0355,3658.0
2019-03-11 10:15:00,142.46,142.55,142.27,142.27,5118.0,122.0355,122.1126,121.8728,121.8728,5118.0
2019-03-11 10:20:00,142.34,142.56,142.32,142.38,5607.0,121.9327,122.1212,121.9156,121.967,5607.0
2019-03-11 10:25:00,142.45,142.63,142.26,142.36,6742.0,122.027,122.1811,121.8642,121.9499,6742.0
2019-03-11 10:30:00,142.36,142.43,142.05,142.08,7757.0,121.9499,122.0098,121.6843,121.71,7757.0
2019-03-11 10:35:00,142.0,142.35,142.0,142.35,5812.0,121.6415,121.9413,121.6415,121.9413,5812.0
2019-03-11 10:40:00,142.31,142.44,142.31,142.36,9775.0,121.907,122.0184,121.907,121.9499,9775.0
2019-03-11 10:45:00,142.43,142.7,142.43,142.69,6629.0,122.0098,122.2411,122.0098,122.2325,6629.0
2019-03-11 10:50:00,142.75,142.82,142.66,142.71,11276.0,122.2839,122.3439,122.2068,122.2497,11276.0
2019-03-11 10:55:00,142.67,142.69,142.41,142.47,11020.0,122.2154,122.2325,121.9927,122.0441,11020.0
2019-03-11 11:00:00,142.52,142.52,142.37,142.43,6200.0,122.0869,122.0869,121.9584,122.0098,6200.0
2019-03-11 11:05:00,142.44,142.64,142.43,142.62,4008.0,122.0184,122.1897,122.0098,122.1726,4008.0
2019-03-11 11:10:00,142.63,142.71,142.53,142.69,4576.0,122.1811,122.2497,122.0955,122.2325,4576.0
2019-03-11 11:15:00,142.72,142.74,142.55,142.56,6606.0,122.2582,122.2754,122.1126,122.1212,6606.0
2019-03-11 11:20:00,142.58,142.92,142.58,142.81,8427.0,122.1383,122.4296,122.1383,122.3353,8427.0
2019-03-11 11:25:00,142.82,142.82,142.7,142.75,4691.0,122.3439,122.3439,122.2411,122.2839,4691.0
2019-03-11 11:30:00,142.77,142.77,142.51,142.66,7024.0,122.3011,122.3011,122.0784,122.2068,7024.0
2019-03-11 11:35:00,142.66,142.88,142.66,142.78,2962.0,122.2068,122.3953,122.2068,122.3096,2962.0
2019-03-11 11:40:00,142.83,143.04,142.82,142.92,6900.0,122.3525,122.5324,122.3439,122.4296,6900.0
2019-03-11 11:45:00,142.91,142.93,142.71,142.77,8367.0,122.421,122.4381,122.2497,122.3011,8367.0
2019-03-11 11:50:00,142.78,142.96,142.75,142.93,7287.0,122.3096,122.4638,122.2839,122.4381,7287.0
2019-03-11 11:55:00,142.93,143.04,142.84,143.03,10402.0,122.4381,122.5324,122.361,122.5238,10402.0
2019-03-11 12:00:00,143.04,143.17,142.97,143.15,7546.0,122.5324,122.6437,122.4724,122.6266,7546.0
2019-03-11 12:05:00,143.18,143.23,143.12,143.15,3837.0,122.6523,122.6951,122.6009,122.6266,3837.0
2019-03-11 12:10:00,143.14,143.17,143.04,143.05,5997.0,122.618,122.6437,122.5324,122.5409,5997.0
2019-03-11 12:15:00,143.03,143.13,143.02,143.13,3322.0,122.5238,122.6095,122.5152,122.6095,3322.0
2019-03-11 12:20:00,143.15,143.16,143.03,143.15,6836.0,122.6266,122.6352,122.5238,122.6266,6836.0
2019-03-11 12:25:00,143.17,143.2,143.05,143.05,5453.0,122.6437,122.6694,122.5409,122.5409,5453.0
2019-03-11 12:30:00,143.03,143.2,143.03,143.06,4216.0,122.5238,122.6694,122.5238,122.5495,4216.0
2019-03-11 12:35:00,143.05,143.11,143.0,143.07,6329.0,122.5409,122.5923,122.4981,122.5581,6329.0
2019-03-11 12:40:00,143.08,143.13,143.0,143.06,11882.0,122.5666,122.6095,122.4981,122.5495,11882.0
2019-03-11 12:45:00,143.07,143.16,143.01,143.01,5568.0,122.5581,122.6352,122.5067,122.5067,5568.0
2019-03-11 12:50:00,143.01,143.07,142.98,143.04,3000.0,122.5067,122.5581,122.481,122.5324,3000.0
2019-03-11 12:55:00,143.01,143.06,142.96,142.96,4432.0,122.5067,122.5495,122.4638,122.4638,4432.0
2019-03-11 13:00:00,142.98,143.1,142.98,143.08,5400.0,122.481,122.5838,122.481,122.5666,5400.0
2019-03-11 13:05:00,143.09,143.21,143.09,143.19,3627.0,122.5752,122.678,122.5752,122.6609,3627.0
2019-03-11 13:10:00,143.16,143.23,143.1,143.23,3499.0,122.6352,122.6951,122.5838,122.6951,3499.0
2019-03-11 13:15:00,143.23,143.39,143.22,143.29,4759.0,122.6951,122.8322,122.6866,122.7465,4759.0
2019-03-11 13:20:00,143.28,143.37,143.27,143.37,4453.0,122.738,122.8151,122.7294,122.8151,4453.0
2019-03-11 13:25:00,143.4,143.4,143.29,143.35,3818.0,122.8408,122.8408,122.7465,122.7979,3818.0
2019-03-11 13:30:00,143.35,143.4,143.3,143.31,4167.0,122.7979,122.8408,122.7551,122.7637,4167.0
2019-03-11 13:35:00,143.32,143.34,143.25,143.28,5985.0,122.7722,122.7894,122.7123,122.738,5985.0
2019-03-11 13:40:00,143.25,143.26,143.18,143.19,2611.0,122.7123,122.7208,122.6523,122.6609,2611.0
2019-03-11 13:45:00,143.11,143.12,143.08,143.08,3678.0,122.5923,122.6009,122.5666,122.5666,3678.0
2019-03-11 13:50:00,143.08,143.2,143.04,143.19,6276.0,122.5666,122.6694,122.5324,122.6609,6276.0
2019-03-11 13:55:00,143.22,143.26,143.17,143.26,4971.0,122.6866,122.7208,122.6437,122.7208,4971.0
2019-03-11 14:00:00,143.24,143.27,143.18,143.26,6880.0,122.7037,122.7294,122.6523,122.7208,6880.0
2019-03-11 14:05:00,143.26,143.31,143.23,143.24,6778.0,122.7208,122.7637,122.6951,122.7037,6778.0
2019-03-11 14:10:00,143.22,143.24,143.15,143.21,3979.0,122.6866,122.7037,122.6266,122.678,3979.0
2019-03-11 14:15:00,143.23,143.24,143.08,143.12,6599.0,122.6951,122.7037,122.5666,122.6009,6599.0
2019-03-11 14:20:00,143.15,143.39,143.1,143.37,4612.0,122.6266,122.8322,122.5838,122.8151,4612.0
2019-03-11 14:25:00,143.35,143.4,143.26,143.37,9242.0,122.7979,122.8408,122.7208,122.8151,9242.0
2019-03-11 14:30:00,143.37,143.38,143.28,143.38,4623.0,122.8151,122.8236,122.738,122.8236,4623.0
2019-03-11 14:35:00,143.39,143.43,143.27,143.38,5802.0,122.8322,122.8665,122.7294,122.8236,5802.0
2019-03-11 14:40:00,143.35,143.39,143.26,143.28,5332.0,122.7979,122.8322,122.7208,122.738,5332.0
2019-03-11 14:45:00,143.27,143.33,143.2,143.2,7836.0,122.7294,122.7808,122.6694,122.6694,7836.0
2019-03-11 14:50:00,143.18,143.28,143.09,143.09,8204.0,122.6523,122.738,122.5752,122.5752,8204.0
2019-03-11 14:55:00,143.11,143.11,142.99,143.04,6611.0,122.5923,122.5923,122.4895,122.5324,6611.0
2019-03-11 15:00:00,143.05,143.09,142.98,143.09,4293.0,122.5409,122.5752,122.481,122.5752,4293.0
2019-03-11 15:05:00,143.08,143.19,143.07,143.17,4755.0,122.5666,122.6609,122.5581,122.6437,4755.0
2019-03-11 15:10:00,143.16,143.27,143.15,143.23,7217.0,122.6352,122.7294,122.6266,122.6951,7217.0
2019-03-11 15:15:00,143.21,143.29,143.19,143.29,7151.0,122.678,122.7465,122.6609,122.7465,7151.0
2019-03-11 15:20:00,143.3,143.46,143.26,143.38,9787.0,122.7551,122.8922,122.7208,122.8236,9787.0
2019-03-11 15:25:00,143.37,143.39,143.22,143.27,7025.0,122.8151,122.8322,122.6866,122.7294,7025.0
2019-03-11 15:30:00,143.29,143.42,143.25,143.42,9736.0,122.7465,122.8579,122.7123,122.8579,9736.0
2019-03-11 15:35:00,143.43,143.47,143.33,143.33,7762.0,122.8665,122.9007,122.7808,122.7808,7762.0
2019-03-11 15:40:00,143.29,143.42,143.27,143.42,10412.0,122.7465,122.8579,122.7294,122.8579,10412.0
2019-03-11 15:45:00,143.46,143.6,143.46,143.59,14417.0,122.8922,123.0121,122.8922,123.0035,14417.0
2019-03-11 15:50:00,143.59,143.59,143.42,143.49,17252.0,123.0035,123.0035,122.8579,122.9179,17252.0
2019-03-11 15:55:00,143.5,143.66,143.41,143.63,56191.0,122.9264,123.0635,122.8493,123.0378,56191.0
2019-03-12 09:30:00,143.81,144.45,143.81,143.82,15001.0,123.192,123.7402,123.192,123.2005,15001.0
2019-03-12 09:35:00,143.96,144.13,143.66,143.85,10133.0,123.3205,123.4661,123.0635,123.2262,10133.0
2019-03-12 09:40:00,143.84,143.94,143.5,143.7,2993.0,123.2177,123.3033,122.9264,123.0977,2993.0
2019-03-12 09:45:00,143.69,143.7,143.54,143.63,6429.0,123.0892,123.0977,122.9607,123.0378,6429.0
2019-03-12 09:50:00,143.54,143.78,143.3,143.76,8413.0,122.9607,123.1663,122.7551,123.1491,8413.0
2019-03-12 09:55:00,143.79,143.95,143.74,143.88,3200.0,123.1748,123.3119,123.132,123.2519,3200.0
2019-03-12 10:00:00,143.67,143.71,143.63,143.71,3360.0,123.072,123.1063,123.0378,123.1063,3360.0
2019-03-12 10:05:00,143.65,143.77,143.43,143.77,3100.0,123.0549,123.1577,122.8665,123.1577,3100.0
2019-03-12 10:10:00,143.71,143.79,143.54,143.57,7757.0,123.1063,123.1748,122.9607,122.9864,7757.0
2019-03-12 10:15:00,143.61,143.76,143.6,143.7,6840.0,123.0206,123.1491,123.0121,123.0977,6840.0
2019-03-12 10:20:00,143.66,143.71,143.56,143.71,5296.0,123.0635,123.1063,122.9778,123.1063,5296.0
2019-03-12 10:25:00,143.64,143.75,143.64,143.75,15052.0,123.0463,123.1406,123.0463,123.1406,15052.0
2019-03-12 10:30:00,143.75,144.03,143.75,144.03,38856.0,123.1406,123.3804,123.1406,123.3804,38856.0
2019-03-12 10:35:00,144.08,144.1,143.97,144.05,4955.0,123.4233,123.4404,123.329,123.3976,4955.0
2019-03-12 10:40:00,144.01,144.04,143.96,143.99,9791.0,123.3633,123.389,123.3205,123.3462,9791.0
2019-03-12 10:45:00,143.97,144.15,143.96,144.15,10098.0,123.329,123.4832,123.3205,123.4832,10098.0
2019-03-12 10:50:00,144.15,144.21,144.03,144.05,6513.0,123.4832,123.5346,123.3804,123.3976,6513.0
2019-03-12 10:55:00,144.06,144.11,144.05,144.06,4628.0,123.4061,123.449,123.3976,123.4061,4628.0
2019-03-12 11:00:00,144.05,144.12,143.99,144.01,66015.0,123.3976,123.4575,123.3462,123.3633,66015.0
2019-03-12 11:05:00,144.04,144.13,143.99,144.13,10781.0,123.389,123.4661,123.3462,123.4661,10781.0
2019-03-12 11:10:00,144.11,144.13,143.92,143.97,7615.0,123.449,123.4661,123.2862,123.329,7615.0
2019-03-12 11:15:00,143.99,144.07,143.91,144.07,9202.0,123.3462,123.4147,123.2776,123.4147,9202.0
2019-03-12 11:20:00,144.05,144.08,143.97,143.97,5392.0,123.3976,123.4233,123.329,123.329,5392.0
2019-03-12 11:25:00,144.0,144.09,143.99,144.03,6341.0,123.3547,123.4318,123.3462,123.3804,6341.0
2019-03-12 11:30:00,143.99,144.0,143.93,143.97,4133.0,123.3462,123.3547,123.2948,123.329,4133.0
2019-03-12 11:35:00,143.98,144.14,143.98,144.11,5071.0,123.3376,123.4747,123.3376,123.449,5071.0
2019-03-12 11:40:00,144.09,144.14,144.03,144.1,4306.0,123.4318,123.4747,123.3804,123.4404,4306.0
2019-03-12 11:45:00,144.08,144.11,144.0,144.05,4918.0,123.4233,123.449,123.3547,123.3976,4918.0
2019-03-12 11:50:00,144.06,144.36,144.06,144.35,15099.0,123.4061,123.6631,123.4061,123.6546,15099.0
2019-03-12 11:55:00,144.34,144.38,144.29,144.33,5519.0,123.646,123.6803,123.6032,123.6374,5519.0
2019-03-12 12:00:00,144.38,144.38,144.16,144.21,6675.0,123.6803,123.6803,123.4918,123.5346,6675.0
2019-03-12 12:05:00,144.17,144.23,144.13,144.15,4262.0,123.5004,123.5518,123.4661,123.4832,4262.0
2019-03-12 12:10:00,144.16,144.23,144.14,144.23,4818.0,123.4918,123.5518,123.4747,123.5518,4818.0
2019-03-12 12:15:00,144.24,144.25,144.14,144.15,5679.0,123.5603,123.5689,123.4747,123.4832,5679.0
2019-03-12 12:20:00,144.12,144.12,143.97,144.04,42720.0,123.4575,123.4575,123.329,123.389,42720.0
2019-03-12 12:25:00,144.04,144.1,143.99,144.05,7072.0,123.389,123.4404,123.3462,123.3976,7072.0
2019-03-12 12:30:00,144.05,144.08,144.03,144.04,5744.0,123.3976,123.4233,123.3804,123.389,5744.0
2019-03-12 12:35:00,144.05,144.09,144.04,144.05,4716.0,123.3976,123.4318,123.389,123.3976,4716.0
2019-03-12 12:40:00,144.08,144.14,144.02,144.05,6768.0,123.4233,123.4747,123.3719,123.3976,6768.0
2019-03-12 12:45:00,144.05,144.11,144.02,144.1,7664.0,123.3976,123.449,123.3719,123.4404,7664.0
2019-03-12 12:50:00,144.07,144.08,143.86,143.92,16727.0,123.4147,123.4233,123.2348,123.2862,16727.0
2019-03-12 12:55:00,143.95,144.04,143.93,144.03,5550.0,123.3119,123.389,123.2948,123.3804,5550.0
2019-03-12 13:00:00,144.03,144.07,143.98,143.98,5270.0,123.3804,123.4147,123.3376,123.3376,5270.0
2019-03-12 13:05:00,143.96,144.05,143.94,144.03,5961.0,123.3205,123.3976,123.3033,123.3804,5961.0
2019-03-12 13:10:00,144.04,144.06,144.03,144.03,3512.0,123.389,123.4061,123.3804,123.3804,3512.0
2019-03-12 13:15:00,144.03,144.08,144.01,144.03,6431.0,123.3804,123.4233,123.3633,123.3804,6431.0
2019-03-12 13:20:00,144.05,144.12,144.02,144.1,8064.0,123.3976,123.4575,123.3719,123.4404,8064.0
2019-03-12 13:25:00,144.1,144.14,144.04,144.05,5285.0,123.4404,123.4747,123.389,123.3976,5285.0
2019-03-12 13:30:00,144.09,144.11,144.02,144.06,6101.0,123.4318,123.449,123.3719,123.4061,6101.0
2019-03-12 13:35:00,144.06,144.09,144.04,144.08,6762.0,123.4061,123.4318,123.389,123.4233,6762.0
2019-03-12 13:40:00,144.08,144.12,144.04,144.11,5874.0,123.4233,123.4575,123.389,123.449,5874.0
2019-03-12 13:45:00,144.1,144.17,144.1,144.15,5896.0,123.4404,123.5004,123.4404,123.4832,5896.0
2019-03-12 13:50:00,144.15,144.19,144.13,144.17,3890.0,123.4832,123.5175,123.4661,123.5004,3890.0
2019-03-12 13:55:00,144.19,144.24,144.14,144.22,6733.0,123.5175,123.5603,123.4747,123.5432,6733.0
2019-03-12 14:00:00,144.22,144.22,144.15,144.16,3902.0,123.5432,123.5432,123.4832,123.4918,3902.0
2019-03-12 14:05:00,144.15,144.15,144.05,144.05,4311.0,123.4832,123.4832,123.3976,123.3976,4311.0
2019-03-12 14:10:00,144.07,144.12,144.06,144.07,3741.0,123.4147,123.4575,123.4061,123.4147,3741.0
2019-03-12 14:15:00,144.05,144.1,144.04,144.1,3214.0,123.3976,123.4404,123.389,123.4404,3214.0
2019-03-12 14:20:00,144.08,144.12,144.02,144.02,7962.0,123.4233,123.4575,123.3719,123.3719,7962.0
2019-03-12 14:25:00,144.01,144.02,143.93,143.99,17371.0,123.3633,123.3719,123.2948,123.3462,17371.0
2019-03-12 14:30:00,144.0,144.05,143.94,144.04,6470.0,123.3547,123.3976,123.3033,123.389,6470.0
2019-03-12 14:35:00,144.04,144.08,143.99,143.99,4566.0,123.389,123.4233,123.3462,123.3462,4566.0
2019-03-12 14:40:00,143.99,143.99,143.87,143.88,6058.0,123.3462,123.3462,123.2434,123.2519,6058.0
2019-03-12 14:45:00,143.84,143.97,143.84,143.9,7252.0,123.2177,123.329,123.2177,123.2691,7252.0
2019-03-12 14:50:00,143.93,144.07,143.93,144.05,19812.0,123.2948,123.4147,123.2948,123.3976,19812.0
2019-03-12 14:55:00,144.07,144.11,144.01,144.07,13007.0,123.4147,123.449,123.3633,123.4147,13007.0
2019-03-12 15:00:00,144.04,144.05,143.94,144.02,16597.0,123.389,123.3976,123.3033,123.3719,16597.0
2019-03-12 15:05:00,144.01,144.13,144.0,144.13,7789.0,123.3633,123.4661,123.3547,123.4661,7789.0
2019-03-12 15:10:00,144.13,144.14,143.91,143.92,6515.0,123.4661,123.4747,123.2776,123.2862,6515.0
2019-03-12 15:15:00,143.91,143.96,143.83,143.95,25315.0,123.2776,123.3205,123.2091,123.3119,25315.0
2019-03-12 15:20:00,143.95,144.04,143.85,143.95,34120.0,123.3119,123.389,123.2262,123.3119,34120.0
2019-03-12 15:25:00,143.95,144.08,143.95,144.0,10257.0,123.3119,123.4233,123.3119,123.3547,10257.0
2019-03-12 15:30:00,143.98,144.03,143.93,143.98,14332.0,123.3376,123.3804,123.2948,123.3376,14332.0
2019-03-12 15:35:00,143.98,144.01,143.93,144.01,21917.0,123.3376,123.3633,123.2948,123.3633,21917.0
2019-03-12 15:40:00,144.0,144.1,143.94,144.1,15172.0,123.3547,123.4404,123.3033,123.4404,15172.0
2019-03-12 15:45:00,144.12,144.18,144.09,144.12,38925.0,123.4575,123.5089,123.4318,123.4575,38925.0
2019-03-12 15:50:00,144.11,144.13,143.97,143.97,21363.0,123.449,123.4661,123.329,123.329,21363.0
2019-03-12 15:55:00,143.97,144.08,143.84,144.04,105308.0,123.329,123.4233,123.2177,123.389,105308.0
2019-03-13 09:30:00,144.74,144.74,144.16,144.47,10898.0,123.9886,123.9886,123.4918,123.7573,10898.0
2019-03-13 09:35:00,144.52,144.64,144.16,144.27,12889.0,123.8002,123.903,123.4918,123.586,12889.0
2019-03-13 09:40:00,144.38,144.61,144.12,144.55,11820.0,123.6803,123.8773,123.4575,123.8259,11820.0
2019-03-13 09:45:00,144.56,144.57,144.24,144.24,5459.0,123.8344,123.843,123.5603,123.5603,5459.0
2019-03-13 09:50:00,144.3,144.52,144.14,144.52,10438.0,123.6117,123.8002,123.4747,123.8002,10438.0
2019-03-13 09:55:00,144.56,144.67,144.44,144.6,6952.0,123.8344,123.9287,123.7317,123.8687,6952.0
2019-03-13 10:00:00,144.65,144.67,144.42,144.51,7197.0,123.9115,123.9287,123.7145,123.7916,7197.0
2019-03-13 10:05:00,144.56,144.63,144.52,144.63,5700.0,123.8344,123.8944,123.8002,123.8944,5700.0
2019-03-13 10:10:00,144.64,144.71,144.49,144.61,5566.0,123.903,123.9629,123.7745,123.8773,5566.0
2019-03-13 10:15:00,144.57,144.64,144.49,144.56,5504.0,123.843,123.903,123.7745,123.8344,5504.0
2019-03-13 10:20:00,144.6,144.63,144.53,144.63,7487.0,123.8687,123.8944,123.8087,123.8944,7487.0
2019-03-13 10:25:00,144.64,144.73,144.62,144.7,8890.0,123.903,123.9801,123.8858,123.9544,8890.0
2019-03-13 10:30:00,144.74,144.77,144.67,144.69,6984.0,123.9886,124.0143,123.9287,123.9458,6984.0
2019-03-13 10:35:00,144.69,144.74,144.62,144.66,15400.0,123.9458,123.9886,123.8858,123.9201,15400.0
2019-03-13 10:40:00,144.65,144.72,144.61,144.65,11013.0,123.9115,123.9715,123.8773,123.9115,11013.0
2019-03-13 10:45:00,144.67,144.73,144.64,144.66,5555.0,123.9287,123.9801,123.903,123.9201,5555.0
2019-03-13 10:50:00,144.67,144.95,144.64,144.94,9062.0,123.9287,124.1685,123.903,124.16,9062.0
2019-03-13 10:55:00,144.96,145.04,144.95,144.99,9127.0,124.1771,124.2456,124.1685,124.2028,9127.0
2019-03-13 11:00:00,145.03,145.28,145.03,145.21,9337.0,124.2371,124.4512,124.2371,124.3913,9337.0
2019-03-13 11:05:00,145.22,145.33,145.22,145.32,6504.0,124.3998,124.4941,124.3998,124.4855,6504.0
2019-03-13 11:10:00,145.3,145.41,145.28,145.38,7556.0,124.4684,124.5626,124.4512,124.5369,7556.0
2019-03-13 11:15:00,145.4,145.52,145.33,145.35,7766.0,124.554,124.6568,124.4941,124.5112,7766.0
2019-03-13 11:20:00,145.35,145.4,145.3,145.34,9131.0,124.5112,124.554,124.4684,124.5026,9131.0
2019-03-13 11:25:00,145.41,145.46,145.31,145.36,36107.0,124.5626,124.6054,124.4769,124.5197,36107.0
2019-03-13 11:30:00,145.39,145.43,145.37,145.42,12023.0,124.5454,124.5797,124.5283,124.5711,12023.0
2019-03-13 11:35:00,145.42,145.48,145.38,145.38,12707.0,124.5711,124.6225,124.5369,124.5369,12707.0
2019-03-13 11:40:00,145.39,145.4,145.3,145.36,7084.0,124.5454,124.554,124.4684,124.5197,7084.0
2019-03-13 11:45:00,145.38,145.41,145.24,145.25,8715.0,124.5369,124.5626,124.417,124.4255,8715.0
2019-03-13 11:50:00,145.25,145.42,145.25,145.42,5438.0,124.4255,124.5711,124.4255,124.5711,5438.0
2019-03-13 11:55:00,145.44,145.55,145.43,145.43,8336.0,124.5883,124.6825,124.5797,124.5797,8336.0
2019-03-13 12:00:00,145.45,145.62,145.4,145.58,5125.0,124.5968,124.7425,124.554,124.7082,5125.0
2019-03-13 12:05:00,145.55,145.61,145.53,145.54,2906.0,124.6825,124.7339,124.6654,124.6739,2906.0
2019-03-13 12:10:00,145.46,145.54,145.42,145.52,4675.0,124.6054,124.6739,124.5711,124.6568,4675.0
2019-03-13 12:15:00,145.52,145.52,145.35,145.38,7407.0,124.6568,124.6568,124.5112,124.5369,7407.0
2019-03-13 12:20:00,145.35,145.36,145.24,145.36,5870.0,124.5112,124.5197,124.417,124.5197,5870.0
2019-03-13 12:25:00,145.33,145.44,145.31,145.42,6033.0,124.4941,124.5883,124.4769,124.5711,6033.0
2019-03-13 12:30:00,145.43,145.43,145.32,145.35,5828.0,124.5797,124.5797,124.4855,124.5112,5828.0
2019-03-13 12:35:00,145.34,145.36,145.24,145.33,10727.0,124.5026,124.5197,124.417,124.4941,10727.0
2019-03-13 12:40:00,145.32,145.57,145.32,145.57,5300.0,124.4855,124.6996,124.4855,124.6996,5300.0
2019-03-13 12:45:00,145.56,145.65,145.54,145.65,11163.0,124.6911,124.7682,124.6739,124.7682,11163.0
2019-03-13 12:50:00,145.68,145.71,145.55,145.57,6729.0,124.7939,124.8196,124.6825,124.6996,6729.0
2019-03-13 12:55:00,145.56,145.71,145.56,145.71,3232.0,124.6911,124.8196,124.6911,124.8196,3232.0
2019-03-13 13:00:00,145.72,145.75,145.62,145.7,8241.0,124.8281,124.8538,124.7425,124.811,8241.0
2019-03-13 13:05:00,145.66,145.7,145.64,145.67,5259.0,124.7767,124.811,124.7596,124.7853,5259.0
2019-03-13 13:10:00,145.68,145.79,145.65,145.75,13707.0,124.7939,124.8881,124.7682,124.8538,13707.0
2019-03-13 13:15:00,145.75,145.84,145.74,145.79,3382.0,124.8538,124.9309,124.8453,124.8881,3382.0
2019-03-13 13:20:00,145.8,145.83,145.76,145.77,51000.0,124.8967,124.9224,124.8624,124.871,51000.0
2019-03-13 13:25:00,145.76,145.85,145.69,145.8,6396.0,124.8624,124.9395,124.8024,124.8967,6396.0
2019-03-13 13:30:00,145.77,145.83,145.71,145.73,7939.0,124.871,124.9224,124.8196,124.8367,7939.0
2019-03-13 13:35:00,145.74,145.82,145.72,145.8,4121.0,124.8453,124.9138,124.8281,124.8967,4121.0
2019-03-13 13:40:00,145.79,145.79,145.66,145.66,5111.0,124.8881,124.8881,124.7767,124.7767,5111.0
2019-03-13 13:45:00,145.68,145.71,145.59,145.66,14567.0,124.7939,124.8196,124.7168,124.7767,14567.0
2019-03-13 13:50:00,145.66,145.71,145.63,145.69,8352.0,124.7767,124.8196,124.751,124.8024,8352.0
2019-03-13 13:55:00,145.69,145.76,145.69,145.76,5700.0,124.8024,124.8624,124.8024,124.8624,5700.0
2019-03-13 14:00:00,145.77,145.86,145.72,145.82,8893.0,124.871,124.9481,124.8281,124.9138,8893.0
2019-03-13 14:05:00,145.83,145.94,145.83,145.92,6838.0,124.9224,125.0166,124.9224,124.9995,6838.0
2019-03-13 14:10:00,145.9,145.95,145.84,145.85,6223.0,124.9823,125.0252,124.9309,124.9395,6223.0
2019-03-13 14:15:00,145.84,145.85,145.75,145.78,6761.0,124.9309,124.9395,124.8538,124.8795,6761.0
2019-03-13 14:20:00,145.79,145.82,145.73,145.74,6554.0,124.8881,124.9138,124.8367,124.8453,6554.0
2019-03-13 14:25:00,145.74,145.93,145.73,145.78,8386.0,124.8453,125.008,124.8367,124.8795,8386.0
2019-03-13 14:30:00,145.73,145.79,145.5,145.54,8580.0,124.8367,124.8881,124.6397,124.6739,8580.0
2019-03-13 14:35:00,145.51,145.61,145.45,145.48,16910.0,124.6482,124.7339,124.5968,124.6225,16910.0
2019-03-13 14:40:00,145.46,145.5,145.42,145.45,8395.0,124.6054,124.6397,124.5711,124.5968,8395.0
2019-03-13 14:45:00,145.46,145.46,145.04,145.13,11018.0,124.6054,124.6054,124.2456,124.3227,11018.0
2019-03-13 14:50:00,145.11,145.16,144.96,145.1,9944.0,124.3056,124.3484,124.1771,124.297,9944.0
2019-03-13 14:55:00,145.06,145.2,144.98,145.15,15631.0,124.2628,124.3827,124.1942,124.3399,15631.0
2019-03-13 15:00:00,145.12,145.28,145.07,145.25,9913.0,124.3142,124.4512,124.2713,124.4255,9913.0
2019-03-13 15:05:00,145.23,145.29,145.02,145.1,7352.0,124.4084,124.4598,124.2285,124.297,7352.0
2019-03-13 15:10:00,145.12,145.14,145.0,145.02,9206.0,124.3142,124.3313,124.2114,124.2285,9206.0
2019-03-13 15:15:00,144.93,145.1,144.93,144.96,8023.0,124.1514,124.297,124.1514,124.1771,8023.0
2019-03-13 15:20:00,144.96,145.0,144.55,144.89,33392.0,124.1771,124.2114,123.8259,124.1171,33392.0
2019-03-13 15:25:00,144.88,145.04,144.81,145.04,17636.0,124.1086,124.2456,124.0486,124.2456,17636.0
2019-03-13 15:30:00,145.03,145.32,145.0,145.29,25054.0,124.2371,124.4855,124.2114,124.4598,25054.0
2019-03-13 15:35:00,145.26,145.35,145.26,145.33,17284.0,124.4341,124.5112,124.4341,124.4941,17284.0
2019-03-13 15:40:00,145.31,145.34,145.18,145.21,19037.0,124.4769,124.5026,124.3656,124.3913,19037.0
2019-03-13 15:45:00,145.21,145.28,144.96,144.96,24522.0,124.3913,124.4512,124.1771,124.1771,24522.0
2019-03-13 15:50:00,144.96,145.13,144.96,145.09,31427.0,124.1771,124.3227,124.1771,124.2885,31427.0
2019-03-13 15:55:00,145.11,145.26,145.04,145.21,84000.0,124.3056,124.4341,124.2456,124.3913,84000.0
2019-03-14 09:30:00,144.83,145.73,144.68,145.25,27610.0,124.0657,124.8367,123.9372,124.4255,27610.0
2019-03-14 09:35:00,145.33,145.48,145.08,145.09,14847.0,124.4941,124.6225,124.2799,124.2885,14847.0
2019-03-14 09:40:00,145.12,145.2,144.65,144.65,12404.0,124.3142,124.3827,123.9115,123.9115,12404.0
2019-03-14 09:45:00,144.68,144.73,144.52,144.56,9245.0,123.9372,123.9801,123.8002,123.8344,9245.0
2019-03-14 09:50:00,144.61,144.66,144.47,144.56,6769.0,123.8773,123.9201,123.7573,123.8344,6769.0
2019-03-14 09:55:00,144.54,144.54,144.3,144.33,7553.0,123.8173,123.8173,123.6117,123.6374,7553.0
2019-03-14 10:00:00,144.3,144.37,144.11,144.11,9263.0,123.6117,123.6717,123.449,123.449,9263.0
2019-03-14 10:05:00,144.11,144.12,143.68,143.69,10782.0,123.449,123.4575,123.0806,123.0892,10782.0
2019-03-14 10:10:00,143.76,144.08,143.76,144.01,10624.0,123.1491,123.4233,123.1491,123.3633,10624.0
2019-03-14 10:15:00,144.04,144.09,143.9,143.98,6480.0,123.389,123.4318,123.2691,123.3376,6480.0
2019-03-14 10:20:00,144.03,144.07,144.03,144.06,4232.0,123.3804,123.4147,123.3804,123.4061,4232.0
2019-03-14 10:25:00,144.08,144.18,144.04,144.04,8075.0,123.4233,123.5089,123.389,123.389,8075.0
2019-03-14 10:30:00,144.06,144.18,143.95,144.15,12161.0,123.4061,123.5089,123.3119,123.4832,12161.0
2019-03-14 10:35:00,144.12,144.17,144.05,144.14,8181.0,123.4575,123.5004,123.3976,123.4747,8181.0
2019-03-14 10:40:00,144.16,144.26,144.14,144.19,8644.0,123.4918,123.5775,123.4747,123.5175,8644.0
2019-03-14 10:45:00,144.19,144.23,144.0,144.03,10103.0,123.5175,123.5518,123.3547,123.3804,10103.0
2019-03-14 10:50:00,144.04,144.08,143.92,144.01,6449.0,123.389,123.4233,123.2862,123.3633,6449.0
2019-03-14 10:55:00,144.01,144.07,143.97,144.02,6810.0,123.3633,123.4147,123.329,123.3719,6810.0
2019-03-14 11:00:00,144.06,144.06,143.87,143.96,9300.0,123.4061,123.4061,123.2434,123.3205,9300.0
2019-03-14 11:05:00,143.98,144.24,143.98,144.22,8142.0,123.3376,123.5603,123.3376,123.5432,8142.0
2019-03-14 11:10:00,144.27,144.4,144.22,144.4,7250.0,123.586,123.6974,123.5432,123.6974,7250.0
2019-03-14 11:15:00,144.4,144.6,144.37,144.44,10078.0,123.6974,123.8687,123.6717,123.7317,10078.0
2019-03-14 11:20:00,144.48,144.48,144.36,144.38,3514.0,123.7659,123.7659,123.6631,123.6803,3514.0
2019-03-14 11:25:00,144.39,144.43,144.23,144.33,7908.0,123.6888,123.7231,123.5518,123.6374,7908.0
2019-03-14 11:30:00,144.3,144.43,144.26,144.43,7237.0,123.6117,123.7231,123.5775,123.7231,7237.0
2019-03-14 11:35:00,144.44,144.48,144.35,144.48,6271.0,123.7317,123.7659,123.6546,123.7659,6271.0
2019-03-14 11:40:00,144.46,144.55,144.38,144.55,7604.0,123.7488,123.8259,123.6803,123.8259,7604.0
2019-03-14 11:45:00,144.51,144.63,144.48,144.61,7156.0,123.7916,123.8944,123.7659,123.8773,7156.0
2019-03-14 11:50:00,144.59,144.63,144.55,144.55,7369.0,123.8601,123.8944,123.8259,123.8259,7369.0
2019-03-14 11:55:00,144.56,144.6,144.47,144.47,4456.0,123.8344,123.8687,123.7573,123.7573,4456.0
2019-03-14 12:00:00,144.47,144.51,144.4,144.45,5135.0,123.7573,123.7916,123.6974,123.7402,5135.0
2019-03-14 12:05:00,144.43,144.49,144.4,144.41,14351.0,123.7231,123.7745,123.6974,123.706,14351.0
2019-03-14 12:10:00,144.38,144.38,144.25,144.31,6425.0,123.6803,123.6803,123.5689,123.6203,6425.0
2019-03-14 12:15:00,144.32,144.42,144.32,144.42,12577.0,123.6289,123.7145,123.6289,123.7145,12577.0
2019-03-14 12:20:00,144.4,144.43,144.23,144.24,6423.0,123.6974,123.7231,123.5518,123.5603,6423.0
2019-03-14 12:25:00,144.24,144.33,144.24,144.31,4060.0,123.5603,123.6374,123.5603,123.6203,4060.0
2019-03-14 12:30:00,144.29,144.31,144.2,144.23,5545.0,123.6032,123.6203,123.5261,123.5518,5545.0
2019-03-14 12:35:00,144.25,144.25,144.18,144.23,8300.0,123.5689,123.5689,123.5089,123.5518,8300.0
2019-03-14 12:40:00,144.25,144.27,144.2,144.24,3909.0,123.5689,123.586,123.5261,123.5603,3909.0
2019-03-14 12:45:00,144.24,144.33,144.21,144.33,6323.0,123.5603,123.6374,123.5346,123.6374,6323.0
2019-03-14 12:50:00,144.31,144.35,144.25,144.27,5100.0,123.6203,123.6546,123.5689,123.586,5100.0
2019-03-14 12:55:00,144.25,144.27,144.17,144.24,8669.0,123.5689,123.586,123.5004,123.5603,8669.0
2019-03-14 13:00:00,144.22,144.25,144.17,144.2,7468.0,123.5432,123.5689,123.5004,123.5261,7468.0
2019-03-14 13:05:00,144.21,144.23,144.09,144.18,4221.0,123.5346,123.5518,123.4318,123.5089,4221.0
2019-03-14 13:10:00,144.18,144.18,144.09,144.1,5398.0,123.5089,123.5089,123.4318,123.4404,5398.0
2019-03-14 13:15:00,144.12,144.13,144.04,144.06,4581.0,123.4575,123.4661,123.389,123.4061,4581.0
2019-03-14 13:20:00,144.05,144.06,143.96,143.97,5534.0,123.3976,123.4061,123.3205,123.329,5534.0
2019-03-14 13:25:00,143.97,144.09,143.97,144.06,7400.0,123.329,123.4318,123.329,123.4061,7400.0
2019-03-14 13:30:00,144.1,144.18,144.09,144.12,4526.0,123.4404,123.5089,123.4318,123.4575,4526.0
2019-03-14 13:35:00,144.11,144.15,144.0,144.02,8992.0,123.449,123.4832,123.3547,123.3719,8992.0
2019-03-14 13:40:00,144.01,144.03,143.97,143.99,3000.0,123.3633,123.3804,123.329,123.3462,3000.0
2019-03-14 13:45:00,144.0,144.02,143.95,144.02,6175.0,123.3547,123.3719,123.3119,123.3719,6175.0
2019-03-14 13:50:00,144.02,144.02,143.91,143.94,6043.0,123.3719,123.3719,123.2776,123.3033,6043.0
2019-03-14 13:55:00,143.96,144.12,143.95,144.1,5010.0,123.3205,123.4575,123.3119,123.4404,5010.0
2019-03-14 14:00:00,144.1,144.11,144.06,144.08,5244.0,123.4404,123.449,123.4061,123.4233,5244.0
2019-03-14 14:05:00,144.1,144.17,144.07,144.16,7001.0,123.4404,123.5004,123.4147,123.4918,7001.0
2019-03-14 14:10:00,144.14,144.16,144.08,144.11,8296.0,123.4747,123.4918,123.4233,123.449,8296.0
2019-03-14 14:15:00,144.11,144.22,144.07,144.22,7834.0,123.449,123.5432,123.4147,123.5432,7834.0
2019-03-14 14:20:00,144.21,144.28,144.18,144.28,7270.0,123.5346,123.5946,123.5089,123.5946,7270.0
2019-03-14 14:25:00,144.28,144.33,144.26,144.28,6477.0,123.5946,123.6374,123.5775,123.5946,6477.0
2019-03-14 14:30:00,144.28,144.28,144.2,144.22,5722.0,123.5946,123.5946,123.5261,123.5432,5722.0
2019-03-14 14:35:00,144.22,144.24,144.1,144.12,8229.0,123.5432,123.5603,123.4404,123.4575,8229.0
2019-03-14 14:40:00,144.14,144.27,144.14,144.24,6613.0,123.4747,123.586,123.4747,123.5603,6613.0
2019-03-14 14:45:00,144.25,144.25,144.16,144.17,5890.0,123.5689,123.5689,123.4918,123.5004,5890.0
2019-03-14 14:50:00,144.18,144.27,144.13,144.16,10274.0,123.5089,123.586,123.4661,123.4918,10274.0
2019-03-14 14:55:00,144.18,144.28,144.07,144.28,9798.0,123.5089,123.5946,123.4147,123.5946,9798.0
2019-03-14 15:00:00,144.28,144.39,144.21,144.39,11459.0,123.5946,123.6888,123.5346,123.6888,11459.0
2019-03-14 15:05:00,144.38,144.46,144.37,144.39,8066.0,123.6803,123.7488,123.6717,123.6888,8066.0
2019-03-14 15:10:00,144.42,144.43,144.31,144.34,7540.0,123.7145,123.7231,123.6203,123.646,7540.0
2019-03-14 15:15:00,144.35,144.52,144.35,144.42,149070.0,123.6546,123.8002,123.6546,123.7145,149070.0
2019-03-14 15:20:00,144.41,144.45,144.33,144.44,31623.0,123.706,123.7402,123.6374,123.7317,31623.0
2019-03-14 15:25:00,144.46,144.57,144.45,144.56,13058.0,123.7488,123.843,123.7402,123.8344,13058.0
2019-03-14 15:30:00,144.56,144.65,144.56,144.58,26425.0,123.8344,123.9115,123.8344,123.8516,26425.0
2019-03-14 15:35:00,144.59,144.86,144.59,144.81,21470.0,123.8601,124.0914,123.8601,124.0486,21470.0
2019-03-14 15:40:00,144.83,144.91,144.81,144.84,19850.0,124.0657,124.1343,124.0486,124.0743,19850.0
2019-03-14 15:45:00,144.85,144.88,144.71,144.75,31986.0,124.0829,124.1086,123.9629,123.9972,31986.0
2019-03-14 15:50:00,144.75,144.89,144.74,144.79,39265.0,123.9972,124.1171,123.9886,124.0315,39265.0
2019-03-14 15:55:00,144.79,144.93,144.72,144.9,106817.0,124.0315,124.1514,123.9715,124.1257,106817.0
2019-03-15 09:30:00,145.26,145.39,145.12,145.38,337432.0,124.4341,124.5454,124.3142,124.5369,337432.0
2019-03-15 09:35:00,145.41,145.72,145.4,145.6,9495.0,124.5626,124.8281,124.554,124.7253,9495.0
2019-03-15 09:40:00,145.6,145.9,145.58,145.86,9039.0,124.7253,124.9823,124.7082,124.9481,9039.0
2019-03-15 09:45:00,145.87,146.2,145.74,146.2,23342.0,124.9566,125.2393,124.8453,125.2393,23342.0
2019-03-15 09:50:00,146.17,146.26,145.87,145.87,4700.0,125.2136,125.2907,124.9566,124.9566,4700.0
2019-03-15 09:55:00,145.74,145.91,145.69,145.84,8889.0,124.8453,124.9909,124.8024,124.9309,8889.0
2019-03-15 10:00:00,145.84,145.84,145.31,145.31,4985.0,124.9309,124.9309,124.4769,124.4769,4985.0
2019-03-15 10:05:00,145.33,145.38,144.92,145.0,5351.0,124.4941,124.5369,124.1428,124.2114,5351.0
2019-03-15 10:10:00,144.98,145.05,144.84,144.98,6327.0,124.1942,124.2542,124.0743,124.1942,6327.0
2019-03-15 10:15:00,144.94,145.04,144.78,145.04,4512.0,124.16,124.2456,124.0229,124.2456,4512.0
2019-03-15 10:20:00,145.01,145.09,144.86,144.86,2653.0,124.2199,124.2885,124.0914,124.0914,2653.0
2019-03-15 10:25:00,144.79,145.09,144.71,145.07,5009.0,124.0315,124.2885,123.9629,124.2713,5009.0
2019-03-15 10:30:00,145.15,145.15,144.88,144.88,11020.0,124.3399,124.3399,124.1086,124.1086,11020.0
2019-03-15 10:35:00,144.88,144.96,144.84,144.93,5409.0,124.1086,124.1771,124.0743,124.1514,5409.0
2019-03-15 10:40:00,144.94,145.07,144.93,145.04,8191.0,124.16,124.2713,124.1514,124.2456,8191.0
2019-03-15 10:45:00,145.01,145.07,144.84,144.87,3859.0,124.2199,124.2713,124.0743,124.1,3859.0
2019-03-15 10:50:00,144.89,144.93,144.83,144.86,3302.0,124.1171,124.1514,124.0657,124.0914,3302.0
2019-03-15 10:55:00,144.94,145.03,144.92,144.98,6441.0,124.16,124.2371,124.1428,124.1942,6441.0
2019-03-15 11:00:00,144.98,145.11,144.94,145.06,9065.0,124.1942,124.3056,124.16,124.2628,9065.0
2019-03-15 11:05:00,145.05,145.16,144.99,145.08,9100.0,124.2542,124.3484,124.2028,124.2799,9100.0
2019-03-15 11:10:00,145.07,145.07,144.89,145.03,6063.0,124.2713,124.2713,124.1171,124.2371,6063.0
2019-03-15 11:15:00,145.06,145.22,145.05,145.17,3759.0,124.2628,124.3998,124.2542,124.357,3759.0
2019-03-15 11:20:00,145.2,145.2,144.95,145.12,4898.0,124.3827,124.3827,124.1685,124.3142,4898.0
2019-03-15 11:25:00,145.1,145.12,145.02,145.02,8241.0,124.297,124.3142,124.2285,124.2285,8241.0
2019-03-15 11:30:00,145.01,145.13,144.79,144.82,28998.0,124.2199,124.3227,124.0315,124.0572,28998.0
2019-03-15 11:35:00,144.83,144.85,144.71,144.76,16708.0,124.0657,124.0829,123.9629,124.0058,16708.0
2019-03-15 11:40:00,144.75,144.76,144.65,144.67,6455.0,123.9972,124.0058,123.9115,123.9287,6455.0
2019-03-15 11:45:00,144.68,145.22,144.66,145.21,13040.0,123.9372,124.3998,123.9201,124.3913,13040.0
2019-03-15 11:50:00,145.23,145.23,145.08,145.15,14662.0,124.4084,124.4084,124.2799,124.3399,14662.0
2019-03-15 11:55:00,145.15,145.26,145.12,145.23,5042.0,124.3399,124.4341,124.3142,124.4084,5042.0
2019-03-15 12:00:00,145.21,145.23,145.15,145.19,4765.0,124.3913,124.4084,124.3399,124.3741,4765.0
2019-03-15 12:05:00,145.21,145.28,145.17,145.28,7223.0,124.3913,124.4512,124.357,124.4512,7223.0
2019-03-15 12:10:00,145.32,145.43,145.31,145.41,5097.0,124.4855,124.5797,124.4769,124.5626,5097.0
2019-03-15 12:15:00,145.36,145.46,145.35,145.37,6143.0,124.5197,124.6054,124.5112,124.5283,6143.0
2019-03-15 12:20:00,145.39,145.48,145.38,145.41,4336.0,124.5454,124.6225,124.5369,124.5626,4336.0
2019-03-15 12:25:00,145.4,145.4,145.27,145.27,6216.0,124.554,124.554,124.4427,124.4427,6216.0
2019-03-15 12:30:00,145.3,145.38,145.29,145.33,4487.0,124.4684,124.5369,124.4598,124.4941,4487.0
2019-03-15 12:35:00,145.33,145.4,145.29,145.36,5287.0,124.4941,124.554,124.4598,124.5197,5287.0
2019-03-15 12:40:00,145.38,145.43,145.34,145.41,3505.0,124.5369,124.5797,124.5026,124.5626,3505.0
2019-03-15 12:45:00,145.36,145.4,145.33,145.4,3507.0,124.5197,124.554,124.4941,124.554,3507.0
2019-03-15 12:50:00,145.39,145.5,145.38,145.47,7682.0,124.5454,124.6397,124.5369,124.614,7682.0
2019-03-15 12:55:00,145.49,145.52,145.38,145.45,6320.0,124.6311,124.6568,124.5369,124.5968,6320.0
2019-03-15 13:00:00,145.5,145.54,145.49,145.53,3820.0,124.6397,124.6739,124.6311,124.6654,3820.0
2019-03-15 13:05:00,145.54,145.59,145.51,145.57,4102.0,124.6739,124.7168,124.6482,124.6996,4102.0
2019-03-15 13:10:00,145.58,145.59,145.54,145.54,2642.0,124.7082,124.7168,124.6739,124.6739,2642.0
2019-03-15 13:15:00,145.55,145.61,145.54,145.55,3681.0,124.6825,124.7339,124.6739,124.6825,3681.0
2019-03-15 13:20:00,145.52,145.55,145.42,145.43,5672.0,124.6568,124.6825,124.5711,124.5797,5672.0
2019-03-15 13:25:00,145.44,145.46,145.31,145.32,3031.0,124.5883,124.6054,124.4769,124.4855,3031.0
2019-03-15 13:30:00,145.31,145.36,145.29,145.32,2457.0,124.4769,124.5197,124.4598,124.4855,2457.0
2019-03-15 13:35:00,145.31,145.35,145.3,145.31,2557.0,124.4769,124.5112,124.4684,124.4769,2557.0
2019-03-15 13:40:00,145.3,145.35,145.24,145.34,3229.0,124.4684,124.5112,124.417,124.5026,3229.0
2019-03-15 13:45:00,145.34,145.41,145.34,145.37,2550.0,124.5026,124.5626,124.5026,124.5283,2550.0
2019-03-15 13:50:00,145.35,145.37,145.25,145.25,3116.0,124.5112,124.5283,124.4255,124.4255,3116.0
2019-03-15 13:55:00,145.25,145.25,145.12,145.12,13339.0,124.4255,124.4255,124.3142,124.3142,13339.0
2019-03-15 14:00:00,145.16,145.17,144.97,144.98,10030.0,124.3484,124.357,124.1857,124.1942,10030.0
2019-03-15 14:05:00,144.97,144.99,144.91,144.95,4524.0,124.1857,124.2028,124.1343,124.1685,4524.0
2019-03-15 14:10:00,144.9,144.93,144.71,144.71,10250.0,124.1257,124.1514,123.9629,123.9629,10250.0
2019-03-15 14:15:00,144.7,144.82,144.69,144.74,15023.0,123.9544,124.0572,123.9458,123.9886,15023.0
2019-03-15 14:20:00,144.74,144.84,144.51,144.58,10568.0,123.9886,124.0743,123.7916,123.8516,10568.0
2019-03-15 14:25:00,144.57,144.57,144.41,144.44,12878.0,123.843,123.843,123.706,123.7317,12878.0
2019-03-15 14:30:00,144.47,144.54,144.45,144.51,4972.0,123.7573,123.8173,123.7402,123.7916,4972.0
2019-03-15 14:35:00,144.51,144.56,144.39,144.51,15902.0,123.7916,123.8344,123.6888,123.7916,15902.0
2019-03-15 14:40:00,144.51,144.59,144.48,144.56,9288.0,123.7916,123.8601,123.7659,123.8344,9288.0
2019-03-15 14:45:00,144.55,144.55,144.41,144.41,9388.0,123.8259,123.8259,123.706,123.706,9388.0
2019-03-15 14:50:00,144.38,144.44,144.26,144.36,7304.0,123.6803,123.7317,123.5775,123.6631,7304.0
2019-03-15 14:55:00,144.38,144.47,144.33,144.39,5338.0,123.6803,123.7573,123.6374,123.6888,5338.0
2019-03-15 15:00:00,144.4,144.4,144.3,144.32,8506.0,123.6974,123.6974,123.6117,123.6289,8506.0
2019-03-15 15:05:00,144.33,144.35,144.25,144.25,5895.0,123.6374,123.6546,123.5689,123.5689,5895.0
2019-03-15 15:10:00,144.25,144.25,144.13,144.15,13112.0,123.5689,123.5689,123.4661,123.4832,13112.0
2019-03-15 15:15:00,144.15,144.22,144.03,144.21,10311.0,123.4832,123.5432,123.3804,123.5346,10311.0
2019-03-15 15:20:00,144.2,144.42,144.19,144.42,12749.0,123.5261,123.7145,123.5175,123.7145,12749.0
2019-03-15 15:25:00,144.42,144.42,144.32,144.36,9849.0,123.7145,123.7145,123.6289,123.6631,9849.0
2019-03-15 15:30:00,144.38,144.38,144.17,144.2,16096.0,123.6803,123.6803,123.5004,123.5261,16096.0
2019-03-15 15:35:00,144.19,144.2,144.03,144.12,20991.0,123.5175,123.5261,123.3804,123.4575,20991.0
2019-03-15 15:40:00,144.13,144.19,144.01,144.1,22747.0,123.4661,123.5175,123.3633,123.4404,22747.0
2019-03-15 15:45:00,143.97,144.09,143.91,144.06,42478.0,123.329,123.4318,123.2776,123.4061,42478.0
2019-03-15 15:50:00,144.06,144.06,143.75,143.82,49734.0,123.4061,123.4061,123.1406,123.2005,49734.0
2019-03-15 15:55:00,143.87,143.89,143.0,143.15,456969.0,123.2434,123.2605,122.4981,122.6266,456969.0
2019-03-18 09:30:00,143.57,143.94,143.57,143.65,18337.0,122.9864,123.3033,122.9864,123.0549,18337.0
2019-03-18 09:35:00,143.55,143.79,143.3,143.6,22949.0,122.9692,123.1748,122.7551,123.0121,22949.0
2019-03-18 09:40:00,143.66,143.99,143.58,143.9,6205.0,123.0635,123.3462,122.9949,123.2691,6205.0
2019-03-18 09:45:00,143.91,144.14,143.87,144.08,3500.0,123.2776,123.4747,123.2434,123.4233,3500.0
2019-03-18 09:50:00,144.05,144.22,144.05,144.17,4952.0,123.3976,123.5432,123.3976,123.5004,4952.0
2019-03-18 09:55:00,144.11,144.14,143.8,143.93,13992.0,123.449,123.4747,123.1834,123.2948,13992.0
2019-03-18 10:00:00,143.93,144.08,143.92,144.02,6191.0,123.2948,123.4233,123.2862,123.3719,6191.0
2019-03-18 10:05:00,143.97,144.15,143.97,144.15,5047.0,123.329,123.4832,123.329,123.4832,5047.0
2019-03-18 10:10:00,144.13,144.24,143.87,143.91,8344.0,123.4661,123.5603,123.2434,123.2776,8344.0
2019-03-18 10:15:00,143.87,144.11,143.87,144.08,3932.0,123.2434,123.449,123.2434,123.4233,3932.0
2019-03-18 10:20:00,144.12,144.24,144.03,144.13,5146.0,123.4575,123.5603,123.3804,123.4661,5146.0
2019-03-18 10:25:00,144.12,144.27,144.12,144.27,6011.0,123.4575,123.586,123.4575,123.586,6011.0
2019-03-18 10:30:00,144.26,144.34,144.22,144.32,9373.0,123.5775,123.646,123.5432,123.6289,9373.0
2019-03-18 10:35:00,144.34,144.37,144.19,144.25,7023.0,123.646,123.6717,123.5175,123.5689,7023.0
2019-03-18 10:40:00,144.26,144.4,144.25,144.35,5590.0,123.5775,123.6974,123.5689,123.6546,5590.0
2019-03-18 10:45:00,144.35,144.62,144.28,144.62,8355.0,123.6546,123.8858,123.5946,123.8858,8355.0
2019-03-18 10:50:00,144.59,144.73,144.59,144.61,7310.0,123.8601,123.9801,123.8601,123.8773,7310.0
2019-03-18 10:55:00,144.61,144.69,144.55,144.69,7280.0,123.8773,123.9458,123.8259,123.9458,7280.0
2019-03-18 11:00:00,144.68,144.69,144.64,144.69,2300.0,123.9372,123.9458,123.903,123.9458,2300.0
2019-03-18 11:05:00,144.69,144.7,144.58,144.58,5280.0,123.9458,123.9544,123.8516,123.8516,5280.0
2019-03-18 11:10:00,144.57,144.6,144.34,144.34,4951.0,123.843,123.8687,123.646,123.646,4951.0
2019-03-18 11:15:00,144.36,144.37,144.1,144.1,3876.0,123.6631,123.6717,123.4404,123.4404,3876.0
2019-03-18 11:20:00,144.04,144.06,143.91,143.95,4209.0,123.389,123.4061,123.2776,123.3119,4209.0
2019-03-18 11:25:00,143.93,143.94,143.78,143.92,5957.0,123.2948,123.3033,123.1663,123.2862,5957.0
2019-03-18 11:30:00,143.9,144.0,143.87,143.97,14852.0,123.2691,123.3547,123.2434,123.329,14852.0
2019-03-18 11:35:00,143.94,143.97,143.86,143.95,7069.0,123.3033,123.329,123.2348,123.3119,7069.0
2019-03-18 11:40:00,143.93,143.96,143.81,143.81,3575.0,123.2948,123.3205,123.192,123.192,3575.0
2019-03-18 11:45:00,143.83,143.88,143.79,143.81,8817.0,123.2091,123.2519,123.1748,123.192,8817.0
2019-03-18 11:50:00,143.82,143.96,143.82,143.94,9920.0,123.2005,123.3205,123.2005,123.3033,9920.0
2019-03-18 11:55:00,143.97,143.98,143.88,143.92,4008.0,123.329,123.3376,123.2519,123.2862,4008.0
2019-03-18 12:00:00,143.92,143.95,143.9,143.94,5051.0,123.2862,123.3119,123.2691,123.3033,5051.0
2019-03-18 12:05:00,143.87,143.93,143.81,143.89,4500.0,123.2434,123.2948,123.192,123.2605,4500.0
2019-03-18 12:10:00,143.92,143.95,143.84,143.92,5512.0,123.2862,123.3119,123.2177,123.2862,5512.0
2019-03-18 12:15:00,143.91,143.92,143.82,143.92,6208.0,123.2776,123.2862,123.2005,123.2862,6208.0
2019-03-18 12:20:00,143.93,144.04,143.93,143.98,6881.0,123.2948,123.389,123.2948,123.3376,6881.0
2019-03-18 12:25:00,143.98,144.1,143.98,144.07,7677.0,123.3376,123.4404,123.3376,123.4147,7677.0
2019-03-18 12:30:00,144.1,144.22,144.09,144.16,11675.0,123.4404,123.5432,123.4318,123.4918,11675.0
2019-03-18 12:35:00,144.16,144.33,144.16,144.26,2901.0,123.4918,123.6374,123.4918,123.5775,2901.0
2019-03-18 12:40:00,144.27,144.33,144.26,144.28,3668.0,123.586,123.6374,123.5775,123.5946,3668.0
2019-03-18 12:45:00,144.31,144.44,144.31,144.43,4908.0,123.6203,123.7317,123.6203,123.7231,4908.0
2019-03-18 12:50:00,144.43,144.61,144.39,144.57,5133.0,123.7231,123.8773,123.6888,123.843,5133.0
2019-03-18 12:55:00,144.55,144.57,144.46,144.53,5173.0,123.8259,123.843,123.7488,123.8087,5173.0
2019-03-18 13:00:00,144.54,144.57,144.51,144.51,5055.0,123.8173,123.843,123.7916,123.7916,5055.0
2019-03-18 13:05:00,144.46,144.58,144.46,144.54,2828.0,123.7488,123.8516,123.7488,123.8173,2828.0
2019-03-18 13:10:00,144.56,144.59,144.52,144.55,2874.0,123.8344,123.8601,123.8002,123.8259,2874.0
2019-03-18 13:15:00,144.53,144.55,144.48,144.54,3030.0,123.8087,123.8259,123.7659,123.8173,3030.0
2019-03-18 13:20:00,144.55,144.59,144.5,144.58,3554.0,123.8259,123.8601,123.783,123.8516,3554.0
2019-03-18 13:25:00,144.61,144.65,144.57,144.59,3264.0,123.8773,123.9115,123.843,123.8601,3264.0
2019-03-18 13:30:00,144.57,144.62,144.53,144.57,3503.0,123.843,123.8858,123.8087,123.843,3503.0
2019-03-18 13:35:00,144.56,144.56,144.48,144.55,4751.0,123.8344,123.8344,123.7659,123.8259,4751.0
2019-03-18 13:40:00,144.52,144.59,144.51,144.55,9934.0,123.8002,123.8601,123.7916,123.8259,9934.0
2019-03-18 13:45:00,144.55,144.57,144.48,144.48,2335.0,123.8259,123.843,123.7659,123.7659,2335.0
2019-03-18 13:50:00,144.48,144.59,144.46,144.58,5856.0,123.7659,123.8601,123.7488,123.8516,5856.0
2019-03-18 13:55:00,144.6,144.6,144.4,144.45,6566.0,123.8687,123.8687,123.6974,123.7402,6566.0
2019-03-18 14:00:00,144.44,144.53,144.39,144.41,4496.0,123.7317,123.8087,123.6888,123.706,4496.0
2019-03-18 14:05:00,144.44,144.48,144.41,144.44,2426.0,123.7317,123.7659,123.706,123.7317,2426.0
2019-03-18 14:10:00,144.44,144.46,144.34,144.36,3223.0,123.7317,123.7488,123.646,123.6631,3223.0
2019-03-18 14:15:00,144.36,144.44,144.35,144.41,7210.0,123.6631,123.7317,123.6546,123.706,7210.0
2019-03-18 14:20:00,144.43,144.47,144.42,144.47,5534.0,123.7231,123.7573,123.7145,123.7573,5534.0
2019-03-18 14:25:00,144.47,144.65,144.46,144.62,6191.0,123.7573,123.9115,123.7488,123.8858,6191.0
2019-03-18 14:30:00,144.61,144.67,144.6,144.67,6910.0,123.8773,123.9287,123.8687,123.9287,6910.0
2019-03-18 14:35:00,144.67,144.86,144.65,144.8,9548.0,123.9287,124.0914,123.9115,124.04,9548.0
2019-03-18 14:40:00,144.8,144.88,144.8,144.86,5682.0,124.04,124.1086,124.04,124.0914,5682.0
2019-03-18 14:45:00,144.85,144.91,144.82,144.84,8149.0,124.0829,124.1343,124.0572,124.0743,8149.0
2019-03-18 14:50:00,144.82,144.87,144.8,144.86,7474.0,124.0572,124.1,124.04,124.0914,7474.0
2019-03-18 14:55:00,144.86,144.9,144.74,144.82,6729.0,124.0914,124.1257,123.9886,124.0572,6729.0
2019-03-18 15:00:00,144.83,144.84,144.75,144.82,4910.0,124.0657,124.0743,123.9972,124.0572,4910.0
2019-03-18 15:05:00,144.82,144.84,144.73,144.75,6714.0,124.0572,124.0743,123.9801,123.9972,6714.0
2019-03-18 15:10:00,144.75,144.78,144.58,144.7,12233.0,123.9972,124.0229,123.8516,123.9544,12233.0
2019-03-18 15:15:00,144.7,144.88,144.7,144.87,9733.0,123.9544,124.1086,123.9544,124.1,9733.0
2019-03-18 15:20:00,144.87,144.88,144.79,144.84,10036.0,124.1,124.1086,124.0315,124.0743,10036.0
2019-03-18 15:25:00,144.83,144.87,144.76,144.8,10509.0,124.0657,124.1,124.0058,124.04,10509.0
2019-03-18 15:30:00,144.79,144.95,144.75,144.93,18768.0,124.0315,124.1685,123.9972,124.1514,18768.0
2019-03-18 15:35:00,144.92,145.0,144.89,144.92,13575.0,124.1428,124.2114,124.1171,124.1428,13575.0
2019-03-18 15:40:00,144.94,145.27,144.92,145.27,22195.0,124.16,124.4427,124.1428,124.4427,22195.0
2019-03-18 15:45:00,145.28,145.43,145.28,145.42,20275.0,124.4512,124.5797,124.4512,124.5711,20275.0
2019-03-18 15:50:00,145.42,145.43,145.3,145.41,30868.0,124.5711,124.5797,124.4684,124.5626,30868.0
2019-03-18 15:55:00,145.4,145.45,145.3,145.41,71864.0,124.554,124.5968,124.4684,124.5626,71864.0
2019-03-19 09:30:00,146.02,146.45,145.61,145.98,21850.0,125.0851,125.4535,124.7339,125.0509,21850.0
2019-03-19 09:35:00,146.1,146.5,146.06,146.34,7006.0,125.1537,125.4963,125.1194,125.3592,7006.0
2019-03-19 09:40:00,146.34,146.43,146.27,146.4,3567.0,125.3592,125.4363,125.2993,125.4106,3567.0
2019-03-19 09:45:00,146.45,146.5,146.3,146.5,11340.0,125.4535,125.4963,125.325,125.4963,11340.0
2019-03-19 09:50:00,146.55,146.59,146.06,146.06,6066.0,125.5391,125.5734,125.1194,125.1194,6066.0
2019-03-19 09:55:00,146.09,146.32,146.03,146.15,6478.0,125.1451,125.3421,125.0937,125.1965,6478.0
2019-03-19 10:00:00,146.07,146.27,146.07,146.24,6681.0,125.128,125.2993,125.128,125.2736,6681.0
2019-03-19 10:05:00,146.26,146.36,146.17,146.36,12629.0,125.2907,125.3764,125.2136,125.3764,12629.0
2019-03-19 10:10:00,146.27,146.43,146.26,146.3,7200.0,125.2993,125.4363,125.2907,125.325,7200.0
2019-03-19 10:15:00,146.35,146.44,146.27,146.42,6086.0,125.3678,125.4449,125.2993,125.4278,6086.0
2019-03-19 10:20:00,146.37,146.42,146.28,146.32,6620.0,125.3849,125.4278,125.3078,125.3421,6620.0
2019-03-19 10:25:00,146.31,146.41,146.14,146.17,8972.0,125.3335,125.4192,125.1879,125.2136,8972.0
2019-03-19 10:30:00,146.19,146.28,146.03,146.25,6871.0,125.2308,125.3078,125.0937,125.2822,6871.0
2019-03-19 10:35:00,146.27,146.39,146.27,146.35,6476.0,125.2993,125.4021,125.2993,125.3678,6476.0
2019-03-19 10:40:00,146.31,146.33,146.03,146.14,5700.0,125.3335,125.3507,125.0937,125.1879,5700.0
2019-03-19 10:45:00,146.13,146.33,146.07,146.3,4165.0,125.1794,125.3507,125.128,125.325,4165.0
2019-03-19 10:50:00,146.3,146.37,146.16,146.16,10953.0,125.325,125.3849,125.2051,125.2051,10953.0
2019-03-19 10:55:00,146.18,146.18,145.99,145.99,6949.0,125.2222,125.2222,125.0594,125.0594,6949.0
2019-03-19 11:00:00,146.0,146.29,146.0,146.26,8115.0,125.068,125.3164,125.068,125.2907,8115.0
2019-03-19 11:05:00,146.22,146.27,146.13,146.17,5163.0,125.2565,125.2993,125.1794,125.2136,5163.0
2019-03-19 11:10:00,146.14,146.34,146.04,146.25,6950.0,125.1879,125.3592,125.1023,125.2822,6950.0
2019-03-19 11:15:00,146.27,146.27,146.15,146.16,9705.0,125.2993,125.2993,125.1965,125.2051,9705.0
2019-03-19 11:20:00,146.19,146.41,146.19,146.41,6429.0,125.2308,125.4192,125.2308,125.4192,6429.0
2019-03-19 11:25:00,146.4,146.5,146.39,146.41,4800.0,125.4106,125.4963,125.4021,125.4192,4800.0
2019-03-19 11:30:00,146.37,146.52,146.32,146.47,11280.0,125.3849,125.5134,125.3421,125.4706,11280.0
2019-03-19 11:35:00,146.48,146.7,146.48,146.57,11128.0,125.4792,125.6676,125.4792,125.5563,11128.0
2019-03-19 11:40:00,146.59,146.64,146.54,146.58,7323.0,125.5734,125.6162,125.5306,125.5648,7323.0
2019-03-19 11:45:00,146.58,146.69,146.47,146.69,6625.0,125.5648,125.6591,125.4706,125.6591,6625.0
2019-03-19 11:50:00,146.72,146.73,146.58,146.66,7505.0,125.6848,125.6933,125.5648,125.6334,7505.0
2019-03-19 11:55:00,146.64,146.96,146.64,146.89,12258.0,125.6162,125.8904,125.6162,125.8304,12258.0
2019-03-19 12:00:00,146.9,146.96,146.81,146.84,6733.0,125.839,125.8904,125.7619,125.7876,6733.0
2019-03-19 12:05:00,146.82,146.91,146.81,146.87,10000.0,125.7704,125.8475,125.7619,125.8133,10000.0
2019-03-19 12:10:00,146.88,146.94,146.84,146.86,4505.0,125.8218,125.8732,125.7876,125.8047,4505.0
2019-03-19 12:15:00,146.87,146.88,146.75,146.75,8323.0,125.8133,125.8218,125.7105,125.7105,8323.0
2019-03-19 12:20:00,146.76,146.77,146.64,146.64,4110.0,125.719,125.7276,125.6162,125.6162,4110.0
2019-03-19 12:25:00,146.66,146.72,146.61,146.71,6805.0,125.6334,125.6848,125.5905,125.6762,6805.0
2019-03-19 12:30:00,146.72,146.73,146.61,146.62,4136.0,125.6848,125.6933,125.5905,125.5991,4136.0
2019-03-19 12:35:00,146.61,146.79,146.52,146.76,18152.0,125.5905,125.7447,125.5134,125.719,18152.0
2019-03-19 12:40:00,146.74,146.82,146.68,146.72,32056.0,125.7019,125.7704,125.6505,125.6848,32056.0
2019-03-19 12:45:00,146.72,146.79,145.98,146.0,16744.0,125.6848,125.7447,125.0509,125.068,16744.0
2019-03-19 12:50:00,146.01,146.42,146.01,146.37,75482.0,125.0766,125.4278,125.0766,125.3849,75482.0
2019-03-19 12:55:00,146.42,146.78,146.31,146.78,16140.0,125.4278,125.7362,125.3335,125.7362,16140.0
2019-03-19 13:00:00,146.74,146.78,146.62,146.64,10460.0,125.7019,125.7362,125.5991,125.6162,10460.0
2019-03-19 13:05:00,146.66,146.71,146.36,146.36,6152.0,125.6334,125.6762,125.3764,125.3764,6152.0
2019-03-19 13:10:00,146.36,146.59,146.33,146.52,7137.0,125.3764,125.5734,125.3507,125.5134,7137.0
2019-03-19 13:15:00,146.49,146.49,146.38,146.47,8172.0,125.4877,125.4877,125.3935,125.4706,8172.0
2019-03-19 13:20:00,146.5,146.53,146.41,146.44,3200.0,125.4963,125.522,125.4192,125.4449,3200.0
2019-03-19 13:25:00,146.45,146.47,146.34,146.34,8659.0,125.4535,125.4706,125.3592,125.3592,8659.0
2019-03-19 13:30:00,146.32,146.41,146.3,146.41,10500.0,125.3421,125.4192,125.325,125.4192,10500.0
2019-03-19 13:35:00,146.41,146.45,146.36,146.39,7895.0,125.4192,125.4535,125.3764,125.4021,7895.0
2019-03-19 13:40:00,146.37,146.4,146.19,146.2,5090.0,125.3849,125.4106,125.2308,125.2393,5090.0
2019-03-19 13:45:00,146.14,146.18,146.08,146.15,7450.0,125.1879,125.2222,125.1365,125.1965,7450.0
2019-03-19 13:50:00,146.16,146.25,146.13,146.18,6663.0,125.2051,125.2822,125.1794,125.2222,6663.0
2019-03-19 13:55:00,146.13,146.18,146.09,146.13,7560.0,125.1794,125.2222,125.1451,125.1794,7560.0
2019-03-19 14:00:00,146.15,146.2,146.1,146.2,11057.0,125.1965,125.2393,125.1537,125.2393,11057.0
2019-03-19 14:05:00,146.19,146.28,146.16,146.22,16947.0,125.2308,125.3078,125.2051,125.2565,16947.0
2019-03-19 14:10:00,146.2,146.26,146.04,146.2,12426.0,125.2393,125.2907,125.1023,125.2393,12426.0
2019-03-19 14:15:00,146.18,146.31,146.03,146.31,22332.0,125.2222,125.3335,125.0937,125.3335,22332.0
2019-03-19 14:20:00,146.26,146.63,146.24,146.58,69284.0,125.2907,125.6077,125.2736,125.5648,69284.0
2019-03-19 14:25:00,146.58,146.71,146.49,146.65,33362.0,125.5648,125.6762,125.4877,125.6248,33362.0
2019-03-19 14:30:00,146.65,146.66,146.38,146.4,34244.0,125.6248,125.6334,125.3935,125.4106,34244.0
2019-03-19 14:35:00,146.4,146.59,146.4,146.47,14988.0,125.4106,125.5734,125.4106,125.4706,14988.0
2019-03-19 14:40:00,146.48,146.6,146.47,146.6,13452.0,125.4792,125.582,125.4706,125.582,13452.0
2019-03-19 14:45:00,146.62,146.63,146.52,146.55,9594.0,125.5991,125.6077,125.5134,125.5391,9594.0
2019-03-19 14:50:00,146.52,146.6,146.41,146.57,13619.0,125.5134,125.582,125.4192,125.5563,13619.0
2019-03-19 14:55:00,146.6,146.6,146.39,146.43,8121.0,125.582,125.582,125.4021,125.4363,8121.0
2019-03-19 15:00:00,146.43,146.52,146.18,146.37,16379.0,125.4363,125.5134,125.2222,125.3849,16379.0
2019-03-19 15:05:00,146.37,146.46,146.32,146.32,10616.0,125.3849,125.462,125.3421,125.3421,10616.0
2019-03-19 15:10:00,146.33,146.36,146.06,146.07,16555.0,125.3507,125.3764,125.1194,125.128,16555.0
2019-03-19 15:15:00,146.08,146.1,145.89,145.89,9610.0,125.1365,125.1537,124.9738,124.9738,9610.0
2019-03-19 15:20:00,145.88,145.88,145.66,145.69,10510.0,124.9652,124.9652,124.7767,124.8024,10510.0
2019-03-19 15:25:00,145.66,145.77,145.59,145.59,14946.0,124.7767,124.871,124.7168,124.7168,14946.0
2019-03-19 15:30:00,145.59,145.87,145.56,145.76,15559.0,124.7168,124.9566,124.6911,124.8624,15559.0
2019-03-19 15:35:00,145.75,145.75,145.39,145.41,19196.0,124.8538,124.8538,124.5454,124.5626,19196.0
2019-03-19 15:40:00,145.37,145.47,145.27,145.4,21908.0,124.5283,124.614,124.4427,124.554,21908.0
2019-03-19 15:45:00,145.37,145.68,145.37,145.66,22840.0,124.5283,124.7939,124.5283,124.7767,22840.0
2019-03-19 15:50:00,145.67,145.73,145.48,145.55,33635.0,124.7853,124.8367,124.6225,124.6825,33635.0
2019-03-19 15:55:00,145.55,146.03,145.55,145.99,64987.0,124.6825,125.0937,124.6825,125.0594,64987.0
2019-03-20 09:30:00,145.7,145.94,145.3,145.43,11966.0,124.811,125.0166,124.4684,124.5797,11966.0
2019-03-20 09:35:00,145.3,145.31,144.86,144.87,6580.0,124.4684,124.4769,124.0914,124.1,6580.0
2019-03-20 09:40:00,144.93,145.09,144.75,144.78,103728.0,124.1514,124.2885,123.9972,124.0229,103728.0
2019-03-20 09:45:00,144.8,144.88,144.64,144.73,44915.0,124.04,124.1086,123.903,123.9801,44915.0
2019-03-20 09:50:00,144.63,144.65,144.37,144.37,3529.0,123.8944,123.9115,123.6717,123.6717,3529.0
2019-03-20 09:55:00,144.34,144.47,144.14,144.25,10131.0,123.646,123.7573,123.4747,123.5689,10131.0
2019-03-20 10:00:00,144.27,144.31,144.01,144.08,18347.0,123.586,123.6203,123.3633,123.4233,18347.0
2019-03-20 10:05:00,144.09,144.37,143.98,144.33,7083.0,123.4318,123.6717,123.3376,123.6374,7083.0
2019-03-20 10:10:00,144.36,144.46,144.32,144.46,6552.0,123.6631,123.7488,123.6289,123.7488,6552.0
2019-03-20 10:15:00,144.43,144.43,144.28,144.39,4464.0,123.7231,123.7231,123.5946,123.6888,4464.0
2019-03-20 10:20:00,144.33,144.39,144.16,144.22,6481.0,123.6374,123.6888,123.4918,123.5432,6481.0
2019-03-20 10:25:00,144.32,144.38,144.25,144.3,7846.0,123.6289,123.6803,123.5689,123.6117,7846.0
2019-03-20 10:30:00,144.27,144.33,144.11,144.15,24255.0,123.586,123.6374,123.449,123.4832,24255.0
2019-03-20 10:35:00,144.14,144.3,144.05,144.11,5904.0,123.4747,123.6117,123.3976,123.449,5904.0
2019-03-20 10:40:00,144.21,144.27,144.07,144.18,7338.0,123.5346,123.586,123.4147,123.5089,7338.0
2019-03-20 10:45:00,144.17,144.3,144.17,144.28,35972.0,123.5004,123.6117,123.5004,123.5946,35972.0
2019-03-20 10:50:00,144.29,144.43,144.23,144.31,5228.0,123.6032,123.7231,123.5518,123.6203,5228.0
2019-03-20 10:55:00,144.27,144.45,144.23,144.45,4349.0,123.586,123.7402,123.5518,123.7402,4349.0
2019-03-20 11:00:00,144.52,144.7,144.5,144.53,6478.0,123.8002,123.9544,123.783,123.8087,6478.0
2019-03-20 11:05:00,144.54,144.58,144.37,144.45,29363.0,123.8173,123.8516,123.6717,123.7402,29363.0
2019-03-20 11:10:00,144.42,144.59,144.41,144.55,15789.0,123.7145,123.8601,123.706,123.8259,15789.0
2019-03-20 11:15:00,144.56,144.68,144.45,144.66,8265.0,123.8344,123.9372,123.7402,123.9201,8265.0
2019-03-20 11:20:00,144.65,144.67,144.53,144.53,16008.0,123.9115,123.9287,123.8087,123.8087,16008.0
2019-03-20 11:25:00,144.53,144.54,144.38,144.38,4542.0,123.8087,123.8173,123.6803,123.6803,4542.0
2019-03-20 11:30:00,144.39,144.41,144.2,144.2,5302.0,123.6888,123.706,123.5261,123.5261,5302.0
2019-03-20 11:35:00,144.23,144.32,144.15,144.15,6929.0,123.5518,123.6289,123.4832,123.4832,6929.0
2019-03-20 11:40:00,144.18,144.18,143.9,143.9,5048.0,123.5089,123.5089,123.2691,123.2691,5048.0
2019-03-20 11:45:00,143.94,143.96,143.72,143.75,6534.0,123.3033,123.3205,123.1149,123.1406,6534.0
2019-03-20 11:50:00,143.75,143.83,143.61,143.68,4757.0,123.1406,123.2091,123.0206,123.0806,4757.0
2019-03-20 11:55:00,143.68,143.68,143.43,143.56,7688.0,123.0806,123.0806,122.8665,122.9778,7688.0
2019-03-20 12:00:00,143.6,143.81,143.6,143.81,1200.0,123.0121,123.192,123.0121,123.192,1200.0
2019-03-20 12:05:00,143.81,143.92,143.81,143.92,6800.0,123.192,123.2862,123.192,123.2862,6800.0
2019-03-20 12:10:00,143.93,143.93,143.73,143.82,6800.0,123.2948,123.2948,123.1234,123.2005,6800.0
2019-03-20 12:15:00,143.8,144.0,143.74,143.8,24660.0,123.1834,123.3547,123.132,123.1834,24660.0
2019-03-20 12:20:00,143.76,144.0,143.58,143.89,34237.0,123.1491,123.3547,122.9949,123.2605,34237.0
2019-03-20 12:25:00,143.89,144.09,143.83,144.09,7700.0,123.2605,123.4318,123.2091,123.4318,7700.0
2019-03-20 12:30:00,144.03,144.03,143.53,143.55,26874.0,123.3804,123.3804,122.9521,122.9692,26874.0
2019-03-20 12:35:00,143.51,143.7,143.51,143.69,13266.0,122.935,123.0977,122.935,123.0892,13266.0
2019-03-20 12:40:00,143.78,143.81,143.67,143.74,8190.0,123.1663,123.192,123.072,123.132,8190.0
2019-03-20 12:45:00,143.73,143.86,143.73,143.85,3517.0,123.1234,123.2348,123.1234,123.2262,3517.0
2019-03-20 12:50:00,143.84,143.94,143.8,143.83,4674.0,123.2177,123.3033,123.1834,123.2091,4674.0
2019-03-20 12:55:00,143.84,144.02,143.83,144.02,26348.0,123.2177,123.3719,123.2091,123.3719,26348.0
2019-03-20 13:00:00,143.98,144.03,143.94,144.01,1400.0,123.3376,123.3804,123.3033,123.3633,1400.0
2019-03-20 13:05:00,144.08,144.12,144.03,144.06,4390.0,123.4233,123.4575,123.3804,123.4061,4390.0
2019-03-20 13:10:00,144.09,144.14,144.04,144.09,2300.0,123.4318,123.4747,123.389,123.4318,2300.0
2019-03-20 13:15:00,144.08,144.13,144.02,144.09,5900.0,123.4233,123.4661,123.3719,123.4318,5900.0
2019-03-20 13:20:00,144.1,144.13,144.05,144.1,2690.0,123.4404,123.4661,123.3976,123.4404,2690.0
2019-03-20 13:25:00,144.11,144.11,144.0,144.05,19411.0,123.449,123.449,123.3547,123.3976,19411.0
2019-03-20 13:30:00,144.02,144.13,144.0,144.13,34755.0,123.3719,123.4661,123.3547,123.4661,34755.0
2019-03-20 13:35:00,144.14,144.29,144.13,144.29,1500.0,123.4747,123.6032,123.4661,123.6032,1500.0
2019-03-20 13:40:00,144.3,144.31,144.23,144.28,4378.0,123.6117,123.6203,123.5518,123.5946,4378.0
2019-03-20 13:45:00,144.29,144.3,144.2,144.24,1425.0,123.6032,123.6117,123.5261,123.5603,1425.0
2019-03-20 13:50:00,144.29,144.33,144.21,144.33,3800.0,123.6032,123.6374,123.5346,123.6374,3800.0
2019-03-20 13:55:00,144.35,144.41,144.26,144.36,3736.0,123.6546,123.706,123.5775,123.6631,3736.0
2019-03-20 14:00:00,144.35,145.42,144.35,145.42,9895.0,123.6546,124.5711,123.6546,124.5711,9895.0
2019-03-20 14:05:00,145.42,145.69,145.31,145.42,4900.0,124.5711,124.8024,124.4769,124.5711,4900.0
2019-03-20 14:10:00,145.45,145.62,145.41,145.56,9539.0,124.5968,124.7425,124.5626,124.6911,9539.0
2019-03-20 14:15:00,145.62,145.69,145.39,145.42,24331.0,124.7425,124.8024,124.5454,124.5711,24331.0
2019-03-20 14:20:00,145.42,145.56,145.34,145.53,7167.0,124.5711,124.6911,124.5026,124.6654,7167.0
2019-03-20 14:25:00,145.58,145.75,145.51,145.75,7590.0,124.7082,124.8538,124.6482,124.8538,7590.0
2019-03-20 14:30:00,145.69,145.9,145.63,145.8,3905.0,124.8024,124.9823,124.751,124.8967,3905.0
2019-03-20 14:35:00,145.77,145.94,145.65,145.89,3955.0,124.871,125.0166,124.7682,124.9738,3955.0
2019-03-20 14:40:00,145.91,146.04,145.8,145.96,16249.0,124.9909,125.1023,124.8967,125.0337,16249.0
2019-03-20 14:45:00,145.96,146.24,145.9,146.17,11947.0,125.0337,125.2736,124.9823,125.2136,11947.0
2019-03-20 14:50:00,146.2,146.31,146.06,146.06,7980.0,125.2393,125.3335,125.1194,125.1194,7980.0
2019-03-20 14:55:00,146.03,146.15,145.84,146.03,6315.0,125.0937,125.1965,124.9309,125.0937,6315.0
2019-03-20 15:00:00,146.04,146.16,145.71,145.78,8522.0,125.1023,125.2051,124.8196,124.8795,8522.0
2019-03-20 15:05:00,145.63,145.99,145.54,145.92,30877.0,124.751,125.0594,124.6739,124.9995,30877.0
2019-03-20 15:10:00,145.97,146.1,145.84,146.08,31126.0,125.0423,125.1537,124.9309,125.1365,31126.0
2019-03-20 15:15:00,146.09,146.17,146.03,146.1,62187.0,125.1451,125.2136,125.0937,125.1537,62187.0
2019-03-20 15:20:00,146.1,146.2,146.03,146.06,63425.0,125.1537,125.2393,125.0937,125.1194,63425.0
2019-03-20 15:25:00,146.03,146.04,145.78,145.92,20481.0,125.0937,125.1023,124.8795,124.9995,20481.0
2019-03-20 15:30:00,145.94,145.94,145.28,145.36,20630.0,125.0166,125.0166,124.4512,124.5197,20630.0
2019-03-20 15:35:00,145.37,145.63,145.37,145.49,15350.0,124.5283,124.751,124.5283,124.6311,15350.0
2019-03-20 15:40:00,145.45,145.62,145.39,145.55,26352.0,124.5968,124.7425,124.5454,124.6825,26352.0
2019-03-20 15:45:00,145.54,145.81,145.53,145.64,23438.0,124.6739,124.9052,124.6654,124.7596,23438.0
2019-03-20 15:50:00,145.62,145.71,145.57,145.69,66786.0,124.7425,124.8196,124.6996,124.8024,66786.0
2019-03-20 15:55:00,145.66,146.01,145.55,145.63,153093.0,124.7767,125.0766,124.6825,124.751,153093.0
2019-03-21 09:30:00,145.04,145.53,145.04,145.19,17137.0,124.2456,124.6654,124.2456,124.3741,17137.0
2019-03-21 09:35:00,145.13,145.36,145.05,145.18,3894.0,124.3227,124.5197,124.2542,124.3656,3894.0
2019-03-21 09:40:00,145.26,145.69,145.26,145.56,3183.0,124.4341,124.8024,124.4341,124.6911,3183.0
2019-03-21 09:45:00,145.53,145.69,145.35,145.65,7482.0,124.6654,124.8024,124.5112,124.7682,7482.0
2019-03-21 09:50:00,145.69,145.86,145.62,145.68,17561.0,124.8024,124.9481,124.7425,124.7939,17561.0
2019-03-21 09:55:00,145.68,146.08,145.65,145.85,8615.0,124.7939,125.1365,124.7682,124.9395,8615.0
2019-03-21 10:00:00,145.89,145.92,145.83,145.91,3463.0,124.9738,124.9995,124.9224,124.9909,3463.0
2019-03-21 10:05:00,145.91,146.03,145.86,145.92,5957.0,124.9909,125.0937,124.9481,124.9995,5957.0
2019-03-21 10:10:00,145.93,145.99,145.85,145.91,3681.0,125.008,125.0594,124.9395,124.9909,3681.0
2019-03-21 10:15:00,145.89,145.94,145.8,145.8,6028.0,124.9738,125.0166,124.8967,124.8967,6028.0
2019-03-21 10:20:00,145.82,145.95,145.77,145.87,17870.0,124.9138,125.0252,124.871,124.9566,17870.0
2019-03-21 10:25:00,145.92,146.23,145.91,146.23,6156.0,124.9995,125.265,124.9909,125.265,6156.0
2019-03-21 10:30:00,146.26,146.3,146.13,146.22,3751.0,125.2907,125.325,125.1794,125.2565,3751.0
2019-03-21 10:35:00,146.22,146.22,146.02,146.03,2627.0,125.2565,125.2565,125.0851,125.0937,2627.0
2019-03-21 10:40:00,146.06,146.08,145.91,146.0,6209.0,125.1194,125.1365,124.9909,125.068,6209.0
2019-03-21 10:45:00,145.99,146.05,145.9,145.97,8385.0,125.0594,125.1108,124.9823,125.0423,8385.0
2019-03-21 10:50:00,145.93,146.08,145.88,146.07,20577.0,125.008,125.1365,124.9652,125.128,20577.0
2019-03-21 10:55:00,146.07,146.12,145.99,146.12,7773.0,125.128,125.1708,125.0594,125.1708,7773.0
2019-03-21 11:00:00,146.15,146.29,146.08,146.27,5200.0,125.1965,125.3164,125.1365,125.2993,5200.0
2019-03-21 11:05:00,146.28,146.28,146.11,146.11,3024.0,125.3078,125.3078,125.1622,125.1622,3024.0
2019-03-21 11:10:00,146.16,146.18,146.1,146.18,4173.0,125.2051,125.2222,125.1537,125.2222,4173.0
2019-03-21 11:15:00,146.19,146.28,146.16,146.28,4370.0,125.2308,125.3078,125.2051,125.3078,4370.0
2019-03-21 11:20:00,146.31,146.32,146.26,146.32,1406.0,125.3335,125.3421,125.2907,125.3421,1406.0
2019-03-21 11:25:00,146.33,146.49,146.27,146.28,17658.0,125.3507,125.4877,125.2993,125.3078,17658.0
2019-03-21 11:30:00,146.28,146.43,146.25,146.4,14281.0,125.3078,125.4363,125.2822,125.4106,14281.0
2019-03-21 11:35:00,146.39,146.4,146.33,146.34,15615.0,125.4021,125.4106,125.3507,125.3592,15615.0
2019-03-21 11:40:00,146.32,146.51,146.26,146.4,6860.0,125.3421,125.5049,125.2907,125.4106,6860.0
2019-03-21 11:45:00,146.4,146.59,146.4,146.55,3780.0,125.4106,125.5734,125.4106,125.5391,3780.0
2019-03-21 11:50:00,146.58,146.65,146.58,146.63,3392.0,125.5648,125.6248,125.5648,125.6077,3392.0
2019-03-21 11:55:00,146.61,146.8,146.6,146.8,7642.0,125.5905,125.7533,125.582,125.7533,7642.0
2019-03-21 12:00:00,146.79,146.79,146.65,146.65,6838.0,125.7447,125.7447,125.6248,125.6248,6838.0
2019-03-21 12:05:00,146.67,146.71,146.57,146.64,3120.0,125.6419,125.6762,125.5563,125.6162,3120.0
2019-03-21 12:10:00,146.69,146.81,146.68,146.74,3500.0,125.6591,125.7619,125.6505,125.7019,3500.0
2019-03-21 12:15:00,146.78,146.81,146.57,146.59,4301.0,125.7362,125.7619,125.5563,125.5734,4301.0
2019-03-21 12:20:00,146.59,146.72,146.45,146.71,17725.0,125.5734,125.6848,125.4535,125.6762,17725.0
2019-03-21 12:25:00,146.7,146.73,146.53,146.67,48574.0,125.6676,125.6933,125.522,125.6419,48574.0
2019-03-21 12:30:00,146.68,146.71,146.51,146.55,45429.0,125.6505,125.6762,125.5049,125.5391,45429.0
2019-03-21 12:35:00,146.58,146.67,146.47,146.65,21371.0,125.5648,125.6419,125.4706,125.6248,21371.0
2019-03-21 12:40:00,146.65,146.75,146.63,146.74,9220.0,125.6248,125.7105,125.6077,125.7019,9220.0
2019-03-21 12:45:00,146.72,146.78,146.65,146.75,15710.0,125.6848,125.7362,125.6248,125.7105,15710.0
2019-03-21 12:50:00,146.79,146.88,146.67,146.71,16294.0,125.7447,125.8218,125.6419,125.6762,16294.0
2019-03-21 12:55:00,146.71,146.77,146.67,146.69,2700.0,125.6762,125.7276,125.6419,125.6591,2700.0
2019-03-21 13:00:00,146.69,146.86,146.67,146.81,7684.0,125.6591,125.8047,125.6419,125.7619,7684.0
2019-03-21 13:05:00,146.81,146.81,146.75,146.78,7715.0,125.7619,125.7619,125.7105,125.7362,7715.0
2019-03-21 13:10:00,146.78,146.8,146.68,146.68,4050.0,125.7362,125.7533,125.6505,125.6505,4050.0
2019-03-21 13:15:00,146.65,146.66,146.58,146.6,6550.0,125.6248,125.6334,125.5648,125.582,6550.0
2019-03-21 13:20:00,146.56,146.66,146.54,146.65,4655.0,125.5477,125.6334,125.5306,125.6248,4655.0
2019-03-21 13:25:00,146.67,146.71,146.63,146.68,4040.0,125.6419,125.6762,125.6077,125.6505,4040.0
2019-03-21 13:30:00,146.68,146.7,146.52,146.53,5806.0,125.6505,125.6676,125.5134,125.522,5806.0
2019-03-21 13:35:00,146.55,146.56,146.43,146.44,5550.0,125.5391,125.5477,125.4363,125.4449,5550.0
2019-03-21 13:40:00,146.46,146.55,146.37,146.5,6962.0,125.462,125.5391,125.3849,125.4963,6962.0
2019-03-21 13:45:00,146.47,146.49,146.37,146.48,4256.0,125.4706,125.4877,125.3849,125.4792,4256.0
2019-03-21 13:50:00,146.52,146.62,146.5,146.62,4722.0,125.5134,125.5991,125.4963,125.5991,4722.0
2019-03-21 13:55:00,146.58,146.59,146.34,146.4,3467.0,125.5648,125.5734,125.3592,125.4106,3467.0
2019-03-21 14:00:00,146.39,146.5,146.37,146.46,5452.0,125.4021,125.4963,125.3849,125.462,5452.0
2019-03-21 14:05:00,146.5,146.5,146.43,146.5,4688.0,125.4963,125.4963,125.4363,125.4963,4688.0
2019-03-21 14:10:00,146.47,146.59,146.46,146.46,7622.0,125.4706,125.5734,125.462,125.462,7622.0
2019-03-21 14:15:00,146.43,146.57,146.43,146.47,7166.0,125.4363,125.5563,125.4363,125.4706,7166.0
2019-03-21 14:20:00,146.46,146.59,146.46,146.54,10697.0,125.462,125.5734,125.462,125.5306,10697.0
2019-03-21 14:25:00,146.56,146.62,146.52,146.62,5023.0,125.5477,125.5991,125.5134,125.5991,5023.0
2019-03-21 14:30:00,146.61,146.72,146.58,146.67,4037.0,125.5905,125.6848,125.5648,125.6419,4037.0
2019-03-21 14:35:00,146.63,146.79,146.61,146.79,4631.0,125.6077,125.7447,125.5905,125.7447,4631.0
2019-03-21 14:40:00,146.78,146.82,146.69,146.78,7813.0,125.7362,125.7704,125.6591,125.7362,7813.0
2019-03-21 14:45:00,146.77,146.82,146.77,146.79,7050.0,125.7276,125.7704,125.7276,125.7447,7050.0
2019-03-21 14:50:00,146.78,146.8,146.7,146.75,57425.0,125.7362,125.7533,125.6676,125.7105,57425.0
2019-03-21 14:55:00,146.72,146.73,146.48,146.5,31451.0,125.6848,125.6933,125.4792,125.4963,31451.0
2019-03-21 15:00:00,146.47,146.69,146.44,146.65,9395.0,125.4706,125.6591,125.4449,125.6248,9395.0
2019-03-21 15:05:00,146.65,146.87,146.63,146.69,13539.0,125.6248,125.8133,125.6077,125.6591,13539.0
2019-03-21 15:10:00,146.69,146.7,146.39,146.45,10713.0,125.6591,125.6676,125.4021,125.4535,10713.0
2019-03-21 15:15:00,146.48,146.57,146.39,146.57,6162.0,125.4792,125.5563,125.4021,125.5563,6162.0
2019-03-21 15:20:00,146.58,146.76,146.56,146.76,8096.0,125.5648,125.719,125.5477,125.719,8096.0
2019-03-21 15:25:00,146.75,146.8,146.63,146.64,6577.0,125.7105,125.7533,125.6077,125.6162,6577.0
2019-03-21 15:30:00,146.66,146.74,146.53,146.63,9733.0,125.6334,125.7019,125.522,125.6077,9733.0
2019-03-21 15:35:00,146.64,146.78,146.51,146.76,17076.0,125.6162,125.7362,125.5049,125.719,17076.0
2019-03-21 15:40:00,146.73,146.87,146.71,146.8,12251.0,125.6933,125.8133,125.6762,125.7533,12251.0
2019-03-21 15:45:00,146.81,146.84,146.54,146.63,27450.0,125.7619,125.7876,125.5306,125.6077,27450.0
2019-03-21 15:50:00,146.63,146.68,146.47,146.48,18242.0,125.6077,125.6505,125.4706,125.4792,18242.0
2019-03-21 15:55:00,146.47,146.67,146.28,146.48,137418.0,125.4706,125.6419,125.3078,125.4792,137418.0
2019-03-22 09:30:00,145.98,146.0,144.76,145.35,26268.0,125.0509,125.068,124.0058,124.5112,26268.0
2019-03-22 09:35:00,145.47,145.55,145.19,145.29,5326.0,124.614,124.6825,124.3741,124.4598,5326.0
2019-03-22 09:40:00,145.14,145.21,144.71,144.83,6030.0,124.3313,124.3913,123.9629,124.0657,6030.0
2019-03-22 09:45:00,144.82,144.82,143.85,144.12,40452.0,124.0572,124.0572,123.2262,123.4575,40452.0
2019-03-22 09:50:00,144.03,144.42,143.92,143.98,10753.0,123.3804,123.7145,123.2862,123.3376,10753.0
2019-03-22 09:55:00,143.87,144.18,143.83,144.15,5673.0,123.2434,123.5089,123.2091,123.4832,5673.0
2019-03-22 10:00:00,144.35,144.48,144.16,144.18,12331.0,123.6546,123.7659,123.4918,123.5089,12331.0
2019-03-22 10:05:00,144.2,144.56,144.15,144.45,7338.0,123.5261,123.8344,123.4832,123.7402,7338.0
2019-03-22 10:10:00,144.38,144.53,144.3,144.42,6262.0,123.6803,123.8087,123.6117,123.7145,6262.0
2019-03-22 10:15:00,144.4,144.67,144.33,144.67,2118.0,123.6974,123.9287,123.6374,123.9287,2118.0
2019-03-22 10:20:00,144.74,144.97,144.65,144.68,6162.0,123.9886,124.1857,123.9115,123.9372,6162.0
2019-03-22 10:25:00,144.63,144.63,144.16,144.21,9729.0,123.8944,123.8944,123.4918,123.5346,9729.0
2019-03-22 10:30:00,144.27,144.38,144.01,144.01,4966.0,123.586,123.6803,123.3633,123.3633,4966.0
2019-03-22 10:35:00,144.06,144.15,143.97,144.02,6154.0,123.4061,123.4832,123.329,123.3719,6154.0
2019-03-22 10:40:00,144.01,144.05,143.89,144.03,10306.0,123.3633,123.3976,123.2605,123.3804,10306.0
2019-03-22 10:45:00,144.03,144.03,143.78,143.82,8700.0,123.3804,123.3804,123.1663,123.2005,8700.0
2019-03-22 10:50:00,143.76,143.9,143.66,143.89,9608.0,123.1491,123.2691,123.0635,123.2605,9608.0
2019-03-22 10:55:00,143.95,143.99,143.58,143.58,6164.0,123.3119,123.3462,122.9949,122.9949,6164.0
2019-03-22 11:00:00,143.59,143.61,143.47,143.55,6312.0,123.0035,123.0206,122.9007,122.9692,6312.0
2019-03-22 11:05:00,143.53,143.57,143.39,143.4,5647.0,122.9521,122.9864,122.8322,122.8408,5647.0
2019-03-22 11:10:00,143.36,143.51,143.22,143.51,3977.0,122.8065,122.935,122.6866,122.935,3977.0
2019-03-22 11:15:00,143.51,143.65,143.31,143.59,7532.0,122.935,123.0549,122.7637,123.0035,7532.0
2019-03-22 11:20:00,143.56,143.58,143.34,143.37,5408.0,122.9778,122.9949,122.7894,122.8151,5408.0
2019-03-22 11:25:00,143.34,143.52,143.3,143.34,7073.0,122.7894,122.9436,122.7551,122.7894,7073.0
2019-03-22 11:30:00,143.3,143.36,143.13,143.19,15628.0,122.7551,122.8065,122.6095,122.6609,15628.0
2019-03-22 11:35:00,143.11,143.17,142.88,142.88,7768.0,122.5923,122.6437,122.3953,122.3953,7768.0
2019-03-22 11:40:00,142.87,142.99,142.78,142.86,6779.0,122.3867,122.4895,122.3096,122.3782,6779.0
2019-03-22 11:45:00,142.86,143.06,142.78,143.01,45644.0,122.3782,122.5495,122.3096,122.5067,45644.0
2019-03-22 11:50:00,142.97,143.04,142.53,142.53,106610.0,122.4724,122.5324,122.0955,122.0955,106610.0
2019-03-22 11:55:00,142.53,142.67,142.46,142.46,8285.0,122.0955,122.2154,122.0355,122.0355,8285.0
2019-03-22 12:00:00,142.38,142.78,142.33,142.74,9661.0,121.967,122.3096,121.9242,122.2754,9661.0
2019-03-22 12:05:00,142.77,142.92,142.61,142.77,7432.0,122.3011,122.4296,122.164,122.3011,7432.0
2019-03-22 12:10:00,142.73,142.78,142.52,142.56,5855.0,122.2668,122.3096,122.0869,122.1212,5855.0
2019-03-22 12:15:00,142.53,142.83,142.53,142.63,7962.0,122.0955,122.3525,122.0955,122.1811,7962.0
2019-03-22 12:20:00,142.63,142.81,142.59,142.59,5255.0,122.1811,122.3353,122.1469,122.1469,5255.0
2019-03-22 12:25:00,142.64,142.64,142.36,142.39,9100.0,122.1897,122.1897,121.9499,121.9756,9100.0
2019-03-22 12:30:00,142.36,142.74,142.34,142.58,6410.0,121.9499,122.2754,121.9327,122.1383,6410.0
2019-03-22 12:35:00,142.57,142.62,142.36,142.36,4650.0,122.1298,122.1726,121.9499,121.9499,4650.0
2019-03-22 12:40:00,142.36,142.36,142.04,142.06,9535.0,121.9499,121.9499,121.6757,121.6929,9535.0
2019-03-22 12:45:00,142.04,142.24,142.02,142.14,5627.0,121.6757,121.8471,121.6586,121.7614,5627.0
2019-03-22 12:50:00,142.12,142.5,142.1,142.5,9104.0,121.7443,122.0698,121.7271,122.0698,9104.0
2019-03-22 12:55:00,142.49,142.55,142.24,142.53,6132.0,122.0612,122.1126,121.8471,122.0955,6132.0
2019-03-22 13:00:00,142.49,142.79,142.47,142.73,6705.0,122.0612,122.3182,122.0441,122.2668,6705.0
2019-03-22 13:05:00,142.75,142.9,142.73,142.9,2504.0,122.2839,122.4124,122.2668,122.4124,2504.0
2019-03-22 13:10:00,142.87,142.87,142.6,142.71,4900.0,122.3867,122.3867,122.1555,122.2497,4900.0
2019-03-22 13:15:00,142.72,142.98,142.69,142.86,87771.0,122.2582,122.481,122.2325,122.3782,87771.0
2019-03-22 13:20:00,142.87,142.91,142.57,142.68,17865.0,122.3867,122.421,122.1298,122.224,17865.0
2019-03-22 13:25:00,142.63,142.68,142.51,142.59,10904.0,122.1811,122.224,122.0784,122.1469,10904.0
2019-03-22 13:30:00,142.57,142.88,142.52,142.6,40854.0,122.1298,122.3953,122.0869,122.1555,40854.0
2019-03-22 13:35:00,142.67,142.83,142.63,142.66,5402.0,122.2154,122.3525,122.1811,122.2068,5402.0
2019-03-22 13:40:00,142.68,142.75,142.5,142.65,20908.0,122.224,122.2839,122.0698,122.1983,20908.0
2019-03-22 13:45:00,142.67,142.67,142.5,142.51,13514.0,122.2154,122.2154,122.0698,122.0784,13514.0
2019-03-22 13:50:00,142.51,142.64,142.37,142.54,13820.0,122.0784,122.1897,121.9584,122.1041,13820.0
2019-03-22 13:55:00,142.5,142.52,142.18,142.32,8924.0,122.0698,122.0869,121.7957,121.9156,8924.0
2019-03-22 14:00:00,142.33,142.64,142.31,142.59,10140.0,121.9242,122.1897,121.907,122.1469,10140.0
2019-03-22 14:05:00,142.61,142.66,142.55,142.62,5800.0,122.164,122.2068,122.1126,122.1726,5800.0
2019-03-22 14:10:00,142.62,142.95,142.61,142.88,17846.0,122.1726,122.4553,122.164,122.3953,17846.0
2019-03-22 14:15:00,142.95,143.29,142.95,143.21,30696.0,122.4553,122.7465,122.4553,122.678,30696.0
2019-03-22 14:20:00,143.16,143.27,143.04,143.12,7034.0,122.6352,122.7294,122.5324,122.6009,7034.0
2019-03-22 14:25:00,143.13,143.13,142.94,142.94,6617.0,122.6095,122.6095,122.4467,122.4467,6617.0
2019-03-22 14:30:00,142.98,142.98,142.68,142.71,12790.0,122.481,122.481,122.224,122.2497,12790.0
2019-03-22 14:35:00,142.64,142.81,142.64,142.79,5607.0,122.1897,122.3353,122.1897,122.3182,5607.0
2019-03-22 14:40:00,142.8,143.02,142.8,142.95,5604.0,122.3268,122.5152,122.3268,122.4553,5604.0
2019-03-22 14:45:00,142.94,143.08,142.93,143.05,6640.0,122.4467,122.5666,122.4381,122.5409,6640.0
2019-03-22 14:50:00,143.03,143.25,143.03,143.09,6715.0,122.5238,122.7123,122.5238,122.5752,6715.0
2019-03-22 14:55:00,143.12,143.19,143.07,143.07,9240.0,122.6009,122.6609,122.5581,122.5581,9240.0
2019-03-22 15:00:00,143.08,143.28,142.95,142.99,10608.0,122.5666,122.738,122.4553,122.4895,10608.0
2019-03-22 15:05:00,142.96,143.14,142.96,143.01,8400.0,122.4638,122.618,122.4638,122.5067,8400.0
2019-03-22 15:10:00,142.98,142.99,142.74,142.78,8114.0,122.481,122.4895,122.2754,122.3096,8114.0
2019-03-22 15:15:00,142.77,142.89,142.64,142.77,8711.0,122.3011,122.4039,122.1897,122.3011,8711.0
2019-03-22 15:20:00,142.71,142.88,142.69,142.85,7738.0,122.2497,122.3953,122.2325,122.3696,7738.0
2019-03-22 15:25:00,142.85,142.85,142.52,142.52,15065.0,122.3696,122.3696,122.0869,122.0869,15065.0
2019-03-22 15:30:00,142.49,142.58,142.14,142.14,18478.0,122.0612,122.1383,121.7614,121.7614,18478.0
2019-03-22 15:35:00,142.14,142.3,142.03,142.05,22060.0,121.7614,121.8985,121.6672,121.6843,22060.0
2019-03-22 15:40:00,142.05,142.09,141.85,141.86,41124.0,121.6843,121.7186,121.513,121.5215,41124.0
2019-03-22 15:45:00,141.81,142.24,141.8,142.06,22638.0,121.4787,121.8471,121.4701,121.6929,22638.0
2019-03-22 15:50:00,142.06,142.06,141.84,141.88,20793.0,121.6929,121.6929,121.5044,121.5387,20793.0
2019-03-22 15:55:00,141.88,141.92,141.5,141.65,94844.0,121.5387,121.5729,121.2132,121.3417,94844.0
2019-03-25 09:30:00,141.6,141.81,141.22,141.81,14362.0,121.2988,121.4787,120.9733,121.4787,14362.0
2019-03-25 09:35:00,141.92,142.5,141.79,142.46,4307.0,121.5729,122.0698,121.4616,122.0355,4307.0
2019-03-25 09:40:00,142.33,142.37,141.82,141.82,34114.0,121.9242,121.9584,121.4873,121.4873,34114.0
2019-03-25 09:45:00,141.73,141.74,141.33,141.47,6822.0,121.4102,121.4187,121.0675,121.1875,6822.0
2019-03-25 09:50:00,141.58,141.89,141.5,141.66,19200.0,121.2817,121.5472,121.2132,121.3502,19200.0
2019-03-25 09:55:00,141.53,141.69,141.51,141.58,3510.0,121.2389,121.3759,121.2217,121.2817,3510.0
2019-03-25 10:00:00,141.63,141.78,141.48,141.65,6045.0,121.3245,121.453,121.196,121.3417,6045.0
2019-03-25 10:05:00,141.7,141.83,141.59,141.68,28138.0,121.3845,121.4958,121.2903,121.3674,28138.0
2019-03-25 10:10:00,141.64,141.76,141.62,141.72,5900.0,121.3331,121.4359,121.316,121.4016,5900.0
2019-03-25 10:15:00,141.75,141.9,141.72,141.8,4384.0,121.4273,121.5558,121.4016,121.4701,4384.0
2019-03-25 10:20:00,141.69,141.83,141.67,141.83,2400.0,121.3759,121.4958,121.3588,121.4958,2400.0
2019-03-25 10:25:00,141.83,142.08,141.83,142.03,3144.0,121.4958,121.71,121.4958,121.6672,3144.0
2019-03-25 10:30:00,142.13,142.3,142.13,142.22,2490.0,121.7528,121.8985,121.7528,121.8299,2490.0
2019-03-25 10:35:00,142.16,142.32,142.08,142.15,3566.0,121.7785,121.9156,121.71,121.77,3566.0
2019-03-25 10:40:00,142.17,142.19,141.95,142.03,20209.0,121.7871,121.8042,121.5986,121.6672,20209.0
2019-03-25 10:45:00,142.03,142.13,141.82,142.03,12417.0,121.6672,121.7528,121.4873,121.6672,12417.0
2019-03-25 10:50:00,142.06,142.59,142.06,142.37,7512.0,121.6929,122.1469,121.6929,121.9584,7512.0
2019-03-25 10:55:00,142.45,142.54,142.39,142.44,4345.0,122.027,122.1041,121.9756,122.0184,4345.0
2019-03-25 11:00:00,142.39,142.48,142.29,142.29,9400.0,121.9756,122.0527,121.8899,121.8899,9400.0
2019-03-25 11:05:00,142.34,142.45,142.34,142.39,1200.0,121.9327,122.027,121.9327,121.9756,1200.0
2019-03-25 11:10:00,142.45,142.52,142.33,142.52,2714.0,122.027,122.0869,121.9242,122.0869,2714.0
2019-03-25 11:15:00,142.49,142.62,142.44,142.53,3309.0,122.0612,122.1726,122.0184,122.0955,3309.0
2019-03-25 11:20:00,142.53,142.61,142.46,142.54,3017.0,122.0955,122.164,122.0355,122.1041,3017.0
2019-03-25 11:25:00,142.53,142.76,142.53,142.76,3730.0,122.0955,122.2925,122.0955,122.2925,3730.0
2019-03-25 11:30:00,142.71,142.73,142.46,142.49,5799.0,122.2497,122.2668,122.0355,122.0612,5799.0
2019-03-25 11:35:00,142.49,142.5,142.22,142.24,5454.0,122.0612,122.0698,121.8299,121.8471,5454.0
2019-03-25 11:40:00,142.22,142.27,142.04,142.06,23699.0,121.8299,121.8728,121.6757,121.6929,23699.0
2019-03-25 11:45:00,142.05,142.15,141.92,141.98,2985.0,121.6843,121.77,121.5729,121.6243,2985.0
2019-03-25 11:50:00,141.92,142.04,141.91,141.95,4046.0,121.5729,121.6757,121.5644,121.5986,4046.0
2019-03-25 11:55:00,141.91,142.07,141.91,141.99,14066.0,121.5644,121.7014,121.5644,121.6329,14066.0
2019-03-25 12:00:00,141.99,142.19,141.93,142.15,8249.0,121.6329,121.8042,121.5815,121.77,8249.0
2019-03-25 12:05:00,142.17,142.32,142.17,142.28,5828.0,121.7871,121.9156,121.7871,121.8813,5828.0
2019-03-25 12:10:00,142.22,142.28,142.07,142.07,2720.0,121.8299,121.8813,121.7014,121.7014,2720.0
2019-03-25 12:15:00,142.04,142.17,142.04,142.14,2000.0,121.6757,121.7871,121.6757,121.7614,2000.0
2019-03-25 12:20:00,142.21,142.29,142.15,142.29,2100.0,121.8214,121.8899,121.77,121.8899,2100.0
2019-03-25 12:25:00,142.25,142.28,142.17,142.22,3090.0,121.8556,121.8813,121.7871,121.8299,3090.0
2019-03-25 12:30:00,142.15,142.15,141.98,142.02,7558.0,121.77,121.77,121.6243,121.6586,7558.0
2019-03-25 12:35:00,142.02,142.02,141.77,141.77,8848.0,121.6586,121.6586,121.4444,121.4444,8848.0
2019-03-25 12:40:00,141.75,141.79,141.53,141.62,7915.0,121.4273,121.4616,121.2389,121.316,7915.0
2019-03-25 12:45:00,141.61,141.72,141.59,141.68,4202.0,121.3074,121.4016,121.2903,121.3674,4202.0
2019-03-25 12:50:00,141.74,141.85,141.72,141.83,4451.0,121.4187,121.513,121.4016,121.4958,4451.0
2019-03-25 12:55:00,141.8,142.07,141.76,142.04,10823.0,121.4701,121.7014,121.4359,121.6757,10823.0
2019-03-25 13:00:00,142.05,142.05,141.77,141.86,4575.0,121.6843,121.6843,121.4444,121.5215,4575.0
2019-03-25 13:05:00,141.86,141.96,141.81,141.89,4000.0,121.5215,121.6072,121.4787,121.5472,4000.0
2019-03-25 13:10:00,141.9,142.32,141.9,142.21,2900.0,121.5558,121.9156,121.5558,121.8214,2900.0
2019-03-25 13:15:00,142.19,142.19,142.03,142.07,1722.0,121.8042,121.8042,121.6672,121.7014,1722.0
2019-03-25 13:20:00,142.13,142.15,141.94,142.0,3643.0,121.7528,121.77,121.5901,121.6415,3643.0
2019-03-25 13:25:00,141.95,141.99,141.84,141.96,5535.0,121.5986,121.6329,121.5044,121.6072,5535.0
2019-03-25 13:30:00,141.91,141.98,141.84,141.98,3952.0,121.5644,121.6243,121.5044,121.6243,3952.0
2019-03-25 13:35:00,141.97,142.06,141.96,141.96,2500.0,121.6158,121.6929,121.6072,121.6072,2500.0
2019-03-25 13:40:00,141.96,141.96,141.86,141.89,5324.0,121.6072,121.6072,121.5215,121.5472,5324.0
2019-03-25 13:45:00,141.85,141.87,141.78,141.84,24531.0,121.513,121.5301,121.453,121.5044,24531.0
2019-03-25 13:50:00,141.85,141.9,141.8,141.81,22925.0,121.513,121.5558,121.4701,121.4787,22925.0
2019-03-25 13:55:00,141.8,141.81,141.61,141.63,11100.0,121.4701,121.4787,121.3074,121.3245,11100.0
2019-03-25 14:00:00,141.61,141.76,141.58,141.7,4563.0,121.3074,121.4359,121.2817,121.3845,4563.0
2019-03-25 14:05:00,141.68,141.69,141.5,141.59,7465.0,121.3674,121.3759,121.2132,121.2903,7465.0
2019-03-25 14:10:00,141.62,141.73,141.56,141.67,6156.0,121.316,121.4102,121.2646,121.3588,6156.0
2019-03-25 14:15:00,141.69,141.73,141.54,141.61,8437.0,121.3759,121.4102,121.2474,121.3074,8437.0
2019-03-25 14:20:00,141.6,141.7,141.56,141.64,7765.0,121.2988,121.3845,121.2646,121.3331,7765.0
2019-03-25 14:25:00,141.63,141.82,141.61,141.8,17997.0,121.3245,121.4873,121.3074,121.4701,17997.0
2019-03-25 14:30:00,141.85,141.91,141.81,141.89,4407.0,121.513,121.5644,121.4787,121.5472,4407.0
2019-03-25 14:35:00,141.92,141.94,141.82,141.86,3200.0,121.5729,121.5901,121.4873,121.5215,3200.0
2019-03-25 14:40:00,141.82,142.11,141.82,142.0,3284.0,121.4873,121.7357,121.4873,121.6415,3284.0
2019-03-25 14:45:00,141.93,141.96,141.86,141.9,4000.0,121.5815,121.6072,121.5215,121.5558,4000.0
2019-03-25 14:50:00,141.93,141.95,141.76,141.83,5347.0,121.5815,121.5986,121.4359,121.4958,5347.0
2019-03-25 14:55:00,141.82,142.03,141.82,141.94,5157.0,121.4873,121.6672,121.4873,121.5901,5157.0
2019-03-25 15:00:00,141.98,142.08,141.86,141.9,4432.0,121.6243,121.71,121.5215,121.5558,4432.0
2019-03-25 15:05:00,141.93,142.0,141.89,141.91,5885.0,121.5815,121.6415,121.5472,121.5644,5885.0
2019-03-25 15:10:00,141.96,142.18,141.92,142.08,6828.0,121.6072,121.7957,121.5729,121.71,6828.0
2019-03-25 15:15:00,142.07,142.11,141.89,141.92,5350.0,121.7014,121.7357,121.5472,121.5729,5350.0
2019-03-25 15:20:00,141.88,142.15,141.87,142.11,4712.0,121.5387,121.77,121.5301,121.7357,4712.0
2019-03-25 15:25:00,142.1,142.2,142.04,142.06,4000.0,121.7271,121.8128,121.6757,121.6929,4000.0
2019-03-25 15:30:00,142.06,142.07,141.98,142.0,4055.0,121.6929,121.7014,121.6243,121.6415,4055.0
2019-03-25 15:35:00,141.98,142.14,141.98,142.03,10850.0,121.6243,121.7614,121.6243,121.6672,10850.0
2019-03-25 15:40:00,142.03,142.26,142.01,142.2,16050.0,121.6672,121.8642,121.65,121.8128,16050.0
2019-03-25 15:45:00,142.2,142.31,142.01,142.03,18827.0,121.8128,121.907,121.65,121.6672,18827.0
2019-03-25 15:50:00,142.06,142.25,142.02,142.14,22289.0,121.6929,121.8556,121.6586,121.7614,22289.0
2019-03-25 15:55:00,142.15,142.23,141.92,142.04,45863.0,121.77,121.8385,121.5729,121.6757,45863.0
2019-03-26 09:30:00,143.25,143.33,142.99,143.19,17616.0,122.7123,122.7808,122.4895,122.6609,17616.0
2019-03-26 09:35:00,143.24,143.44,143.14,143.37,5012.0,122.7037,122.875,122.618,122.8151,5012.0
2019-03-26 09:40:00,143.44,143.67,143.43,143.67,1900.0,122.875,123.072,122.8665,123.072,1900.0
2019-03-26 09:45:00,143.59,143.61,143.27,143.31,8107.0,123.0035,123.0206,122.7294,122.7637,8107.0
2019-03-26 09:50:00,143.31,143.5,143.14,143.4,8518.0,122.7637,122.9264,122.618,122.8408,8518.0
2019-03-26 09:55:00,143.44,143.46,143.28,143.44,4363.0,122.875,122.8922,122.738,122.875,4363.0
2019-03-26 10:00:00,143.41,143.45,143.25,143.35,5954.0,122.8493,122.8836,122.7123,122.7979,5954.0
2019-03-26 10:05:00,143.3,143.31,143.17,143.23,9830.0,122.7551,122.7637,122.6437,122.6951,9830.0
2019-03-26 10:10:00,143.19,143.41,143.16,143.36,5783.0,122.6609,122.8493,122.6352,122.8065,5783.0
2019-03-26 10:15:00,143.4,143.45,143.31,143.45,4434.0,122.8408,122.8836,122.7637,122.8836,4434.0
2019-03-26 10:20:00,143.43,143.55,143.33,143.54,7850.0,122.8665,122.9692,122.7808,122.9607,7850.0
2019-03-26 10:25:00,143.56,143.75,143.56,143.72,3588.0,122.9778,123.1406,122.9778,123.1149,3588.0
2019-03-26 10:30:00,143.72,143.72,143.55,143.65,5353.0,123.1149,123.1149,122.9692,123.0549,5353.0
2019-03-26 10:35:00,143.65,143.65,143.42,143.5,17059.0,123.0549,123.0549,122.8579,122.9264,17059.0
2019-03-26 10:40:00,143.46,143.59,143.35,143.39,8926.0,122.8922,123.0035,122.7979,122.8322,8926.0
2019-03-26 10:45:00,143.37,143.57,143.36,143.51,27159.0,122.8151,122.9864,122.8065,122.935,27159.0
2019-03-26 10:50:00,143.55,143.77,143.52,143.69,7769.0,122.9692,123.1577,122.9436,123.0892,7769.0
2019-03-26 10:55:00,143.72,143.79,143.65,143.71,4200.0,123.1149,123.1748,123.0549,123.1063,4200.0
2019-03-26 11:00:00,143.71,143.74,143.63,143.74,3599.0,123.1063,123.132,123.0378,123.132,3599.0
2019-03-26 11:05:00,143.68,143.68,143.59,143.64,4100.0,123.0806,123.0806,123.0035,123.0463,4100.0
2019-03-26 11:10:00,143.61,143.61,143.5,143.51,2418.0,123.0206,123.0206,122.9264,122.935,2418.0
2019-03-26 11:15:00,143.53,143.64,143.43,143.43,4380.0,122.9521,123.0463,122.8665,122.8665,4380.0
2019-03-26 11:20:00,143.43,143.43,143.15,143.28,2676.0,122.8665,122.8665,122.6266,122.738,2676.0
2019-03-26 11:25:00,143.28,143.29,143.22,143.28,2940.0,122.738,122.7465,122.6866,122.738,2940.0
2019-03-26 11:30:00,143.24,143.4,143.18,143.4,13246.0,122.7037,122.8408,122.6523,122.8408,13246.0
2019-03-26 11:35:00,143.37,143.59,143.33,143.56,7823.0,122.8151,123.0035,122.7808,122.9778,7823.0
2019-03-26 11:40:00,143.56,143.67,143.54,143.56,3028.0,122.9778,123.072,122.9607,122.9778,3028.0
2019-03-26 11:45:00,143.53,143.54,143.24,143.33,2700.0,122.9521,122.9607,122.7037,122.7808,2700.0
2019-03-26 11:50:00,143.32,143.32,143.02,143.1,7713.0,122.7722,122.7722,122.5152,122.5838,7713.0
2019-03-26 11:55:00,143.05,143.21,143.04,143.21,4350.0,122.5409,122.678,122.5324,122.678,4350.0
2019-03-26 12:00:00,143.15,143.29,143.13,143.18,1848.0,122.6266,122.7465,122.6095,122.6523,1848.0
2019-03-26 12:05:00,143.14,143.14,142.99,143.0,1615.0,122.618,122.618,122.4895,122.4981,1615.0
2019-03-26 12:10:00,143.0,143.01,142.9,142.91,2756.0,122.4981,122.5067,122.4124,122.421,2756.0
2019-03-26 12:15:00,142.97,143.13,142.97,143.13,2665.0,122.4724,122.6095,122.4724,122.6095,2665.0
2019-03-26 12:20:00,143.11,143.13,142.9,142.9,2666.0,122.5923,122.6095,122.4124,122.4124,2666.0
2019-03-26 12:25:00,142.92,142.96,142.8,142.87,9577.0,122.4296,122.4638,122.3268,122.3867,9577.0
2019-03-26 12:30:00,142.87,142.96,142.81,142.88,3925.0,122.3867,122.4638,122.3353,122.3953,3925.0
2019-03-26 12:35:00,142.93,142.98,142.88,142.95,3929.0,122.4381,122.481,122.3953,122.4553,3929.0
2019-03-26 12:40:00,143.0,143.0,142.85,142.87,2000.0,122.4981,122.4981,122.3696,122.3867,2000.0
2019-03-26 12:45:00,142.8,142.83,142.63,142.64,3610.0,122.3268,122.3525,122.1811,122.1897,3610.0
2019-03-26 12:50:00,142.66,142.84,142.66,142.83,4462.0,122.2068,122.361,122.2068,122.3525,4462.0
2019-03-26 12:55:00,142.86,142.93,142.79,142.92,4588.0,122.3782,122.4381,122.3182,122.4296,4588.0
2019-03-26 13:00:00,142.93,143.19,142.92,143.13,7631.0,122.4381,122.6609,122.4296,122.6095,7631.0
2019-03-26 13:05:00,143.15,143.17,143.07,143.15,3725.0,122.6266,122.6437,122.5581,122.6266,3725.0
2019-03-26 13:10:00,143.18,143.25,143.08,143.15,8249.0,122.6523,122.7123,122.5666,122.6266,8249.0
2019-03-26 13:15:00,143.11,143.16,143.1,143.16,1530.0,122.5923,122.6352,122.5838,122.6352,1530.0
2019-03-26 13:20:00,143.07,143.09,142.91,143.01,4578.0,122.5581,122.5752,122.421,122.5067,4578.0
2019-03-26 13:25:00,142.99,143.01,142.9,142.97,2422.0,122.4895,122.5067,122.4124,122.4724,2422.0
2019-03-26 13:30:00,142.97,143.0,142.91,142.91,2078.0,122.4724,122.4981,122.421,122.421,2078.0
2019-03-26 13:35:00,142.92,142.93,142.73,142.78,4613.0,122.4296,122.4381,122.2668,122.3096,4613.0
2019-03-26 13:40:00,142.74,142.87,142.74,142.84,3034.0,122.2754,122.3867,122.2754,122.361,3034.0
2019-03-26 13:45:00,142.84,142.98,142.84,142.95,2780.0,122.361,122.481,122.361,122.4553,2780.0
2019-03-26 13:50:00,142.97,143.03,142.93,142.97,10278.0,122.4724,122.5238,122.4381,122.4724,10278.0
2019-03-26 13:55:00,142.97,142.99,142.9,142.97,5241.0,122.4724,122.4895,122.4124,122.4724,5241.0
2019-03-26 14:00:00,142.98,142.99,142.83,142.84,5808.0,122.481,122.4895,122.3525,122.361,5808.0
2019-03-26 14:05:00,142.83,142.96,142.81,142.83,7366.0,122.3525,122.4638,122.3353,122.3525,7366.0
2019-03-26 14:10:00,142.81,142.81,142.61,142.61,5160.0,122.3353,122.3353,122.164,122.164,5160.0
2019-03-26 14:15:00,142.65,142.87,142.65,142.87,8838.0,122.1983,122.3867,122.1983,122.3867,8838.0
2019-03-26 14:20:00,142.82,142.82,142.68,142.78,4631.0,122.3439,122.3439,122.224,122.3096,4631.0
2019-03-26 14:25:00,142.8,142.8,142.64,142.64,4859.0,122.3268,122.3268,122.1897,122.1897,4859.0
2019-03-26 14:30:00,142.62,142.73,142.56,142.73,2575.0,122.1726,122.2668,122.1212,122.2668,2575.0
2019-03-26 14:35:00,142.72,142.92,142.72,142.92,3410.0,122.2582,122.4296,122.2582,122.4296,3410.0
2019-03-26 14:40:00,142.92,142.99,142.91,142.99,3601.0,122.4296,122.4895,122.421,122.4895,3601.0
2019-03-26 14:45:00,143.02,143.14,143.01,143.12,4600.0,122.5152,122.618,122.5067,122.6009,4600.0
2019-03-26 14:50:00,143.14,143.14,142.84,142.84,11586.0,122.618,122.618,122.361,122.361,11586.0
2019-03-26 14:55:00,142.86,143.15,142.81,143.15,3530.0,122.3782,122.6266,122.3353,122.6266,3530.0
2019-03-26 15:00:00,143.16,143.32,143.1,143.1,5602.0,122.6352,122.7722,122.5838,122.5838,5602.0
2019-03-26 15:05:00,143.09,143.2,143.06,143.09,4965.0,122.5752,122.6694,122.5495,122.5752,4965.0
2019-03-26 15:10:00,143.07,143.24,143.01,143.05,6331.0,122.5581,122.7037,122.5067,122.5409,6331.0
2019-03-26 15:15:00,143.03,143.13,142.93,142.93,5974.0,122.5238,122.6095,122.4381,122.4381,5974.0
2019-03-26 15:20:00,142.98,143.04,142.92,142.97,6327.0,122.481,122.5324,122.4296,122.4724,6327.0
2019-03-26 15:25:00,142.95,142.99,142.83,142.84,6428.0,122.4553,122.4895,122.3525,122.361,6428.0
2019-03-26 15:30:00,142.8,142.98,142.77,142.92,13151.0,122.3268,122.481,122.3011,122.4296,13151.0
2019-03-26 15:35:00,142.92,143.11,142.92,142.96,9116.0,122.4296,122.5923,122.4296,122.4638,9116.0
2019-03-26 15:40:00,142.97,143.03,142.85,142.85,12872.0,122.4724,122.5238,122.3696,122.3696,12872.0
2019-03-26 15:45:00,142.84,143.05,142.81,142.97,16220.0,122.361,122.5409,122.3353,122.4724,16220.0
2019-03-26 15:50:00,143.0,143.17,142.92,143.11,19465.0,122.4981,122.6437,122.4296,122.5923,19465.0
2019-03-26 15:55:00,143.14,143.32,143.1,143.22,34460.0,122.618,122.7722,122.5838,122.6866,34460.0
2019-03-27 09:30:00,143.24,143.96,143.24,143.6,8984.0,122.7037,123.3205,122.7037,123.0121,8984.0
2019-03-27 09:35:00,143.66,143.72,143.38,143.5,5662.0,123.0635,123.1149,122.8236,122.9264,5662.0
2019-03-27 09:40:00,143.49,143.74,143.44,143.49,4037.0,122.9179,123.132,122.875,122.9179,4037.0
2019-03-27 09:45:00,143.46,143.48,143.19,143.21,5242.0,122.8922,122.9093,122.6609,122.678,5242.0
2019-03-27 09:50:00,143.28,143.53,143.28,143.45,3899.0,122.738,122.9521,122.738,122.8836,3899.0
2019-03-27 09:55:00,143.39,143.39,143.0,143.06,6617.0,122.8322,122.8322,122.4981,122.5495,6617.0
2019-03-27 10:00:00,143.09,143.35,143.04,143.32,3800.0,122.5752,122.7979,122.5324,122.7722,3800.0
2019-03-27 10:05:00,143.31,143.5,143.25,143.46,4016.0,122.7637,122.9264,122.7123,122.8922,4016.0
2019-03-27 10:10:00,143.42,143.55,143.26,143.3,21802.0,122.8579,122.9692,122.7208,122.7551,21802.0
2019-03-27 10:15:00,143.31,143.54,143.17,143.54,5318.0,122.7637,122.9607,122.6437,122.9607,5318.0
2019-03-27 10:20:00,143.51,143.63,143.33,143.42,18019.0,122.935,123.0378,122.7808,122.8579,18019.0
2019-03-27 10:25:00,143.41,143.47,143.29,143.4,8023.0,122.8493,122.9007,122.7465,122.8408,8023.0
2019-03-27 10:30:00,143.41,143.42,143.3,143.31,4647.0,122.8493,122.8579,122.7551,122.7637,4647.0
2019-03-27 10:35:00,143.34,143.43,142.91,142.92,23154.0,122.7894,122.8665,122.421,122.4296,23154.0
2019-03-27 10:40:00,142.91,143.02,142.71,142.78,11435.0,122.421,122.5152,122.2497,122.3096,11435.0
2019-03-27 10:45:00,142.76,142.76,142.53,142.67,8400.0,122.2925,122.2925,122.0955,122.2154,8400.0
2019-03-27 10:50:00,142.64,142.65,142.38,142.45,10361.0,122.1897,122.1983,121.967,122.027,10361.0
2019-03-27 10:55:00,142.5,142.71,142.47,142.63,7587.0,122.0698,122.2497,122.0441,122.1811,7587.0
2019-03-27 11:00:00,142.66,142.72,142.48,142.48,8491.0,122.2068,122.2582,122.0527,122.0527,8491.0
2019-03-27 11:05:00,142.46,142.68,142.43,142.63,5545.0,122.0355,122.224,122.0098,122.1811,5545.0
2019-03-27 11:10:00,142.63,142.64,142.45,142.45,5479.0,122.1811,122.1897,122.027,122.027,5479.0
2019-03-27 11:15:00,142.51,142.51,142.38,142.5,5334.0,122.0784,122.0784,121.967,122.0698,5334.0
2019-03-27 11:20:00,142.52,142.66,142.52,142.66,4904.0,122.0869,122.2068,122.0869,122.2068,4904.0
2019-03-27 11:25:00,142.64,142.73,142.44,142.44,4600.0,122.1897,122.2668,122.0184,122.0184,4600.0
2019-03-27 11:30:00,142.38,142.58,142.2,142.2,4916.0,121.967,122.1383,121.8128,121.8128,4916.0
2019-03-27 11:35:00,142.17,142.36,142.15,142.35,4750.0,121.7871,121.9499,121.77,121.9413,4750.0
2019-03-27 11:40:00,142.37,142.41,142.06,142.06,5601.0,121.9584,121.9927,121.6929,121.6929,5601.0
2019-03-27 11:45:00,142.1,142.18,141.96,142.08,7869.0,121.7271,121.7957,121.6072,121.71,7869.0
2019-03-27 11:50:00,142.03,142.26,142.02,142.25,9281.0,121.6672,121.8642,121.6586,121.8556,9281.0
2019-03-27 11:55:00,142.22,142.37,142.16,142.32,6627.0,121.8299,121.9584,121.7785,121.9156,6627.0
2019-03-27 12:00:00,142.3,142.48,142.18,142.41,6556.0,121.8985,122.0527,121.7957,121.9927,6556.0
2019-03-27 12:05:00,142.39,142.47,142.31,142.31,6458.0,121.9756,122.0441,121.907,121.907,6458.0
2019-03-27 12:10:00,142.29,142.38,142.17,142.24,8832.0,121.8899,121.967,121.7871,121.8471,8832.0
2019-03-27 12:15:00,142.2,142.29,142.12,142.22,5424.0,121.8128,121.8899,121.7443,121.8299,5424.0
2019-03-27 12:20:00,142.25,142.43,142.25,142.36,7025.0,121.8556,122.0098,121.8556,121.9499,7025.0
2019-03-27 12:25:00,142.35,142.48,142.24,142.37,6777.0,121.9413,122.0527,121.8471,121.9584,6777.0
2019-03-27 12:30:00,142.39,142.42,142.34,142.36,6129.0,121.9756,122.0013,121.9327,121.9499,6129.0
2019-03-27 12:35:00,142.37,142.48,142.3,142.46,5900.0,121.9584,122.0527,121.8985,122.0355,5900.0
2019-03-27 12:40:00,142.46,142.52,142.34,142.5,6289.0,122.0355,122.0869,121.9327,122.0698,6289.0
2019-03-27 12:45:00,142.52,142.56,142.37,142.39,14404.0,122.0869,122.1212,121.9584,121.9756,14404.0
2019-03-27 12:50:00,142.4,142.55,142.34,142.53,4410.0,121.9841,122.1126,121.9327,122.0955,4410.0
2019-03-27 12:55:00,142.5,142.53,142.35,142.36,2505.0,122.0698,122.0955,121.9413,121.9499,2505.0
2019-03-27 13:00:00,142.36,142.37,142.24,142.28,3611.0,121.9499,121.9584,121.8471,121.8813,3611.0
2019-03-27 13:05:00,142.26,142.44,142.26,142.28,5136.0,121.8642,122.0184,121.8642,121.8813,5136.0
2019-03-27 13:10:00,142.26,142.71,142.26,142.68,4433.0,121.8642,122.2497,121.8642,122.224,4433.0
2019-03-27 13:15:00,142.62,142.79,142.61,142.69,3879.0,122.1726,122.3182,122.164,122.2325,3879.0
2019-03-27 13:20:00,142.72,142.82,142.69,142.7,3996.0,122.2582,122.3439,122.2325,122.2411,3996.0
2019-03-27 13:25:00,142.71,142.75,142.68,142.68,3500.0,122.2497,122.2839,122.224,122.224,3500.0
2019-03-27 13:30:00,142.7,142.76,142.67,142.68,3319.0,122.2411,122.2925,122.2154,122.224,3319.0
2019-03-27 13:35:00,142.68,142.68,142.59,142.65,2772.0,122.224,122.224,122.1469,122.1983,2772.0
2019-03-27 13:40:00,142.69,142.84,142.69,142.83,4300.0,122.2325,122.361,122.2325,122.3525,4300.0
2019-03-27 13:45:00,142.88,142.89,142.78,142.8,3385.0,122.3953,122.4039,122.3096,122.3268,3385.0
2019-03-27 13:50:00,142.83,142.91,142.81,142.9,4978.0,122.3525,122.421,122.3353,122.4124,4978.0
2019-03-27 13:55:00,142.9,142.9,142.74,142.74,2817.0,122.4124,122.4124,122.2754,122.2754,2817.0
2019-03-27 14:00:00,142.77,142.89,142.7,142.86,3620.0,122.3011,122.4039,122.2411,122.3782,3620.0
2019-03-27 14:05:00,142.88,142.88,142.72,142.85,5611.0,122.3953,122.3953,122.2582,122.3696,5611.0
2019-03-27 14:10:00,142.87,142.98,142.81,142.94,5302.0,122.3867,122.481,122.3353,122.4467,5302.0
2019-03-27 14:15:00,142.94,142.95,142.76,142.76,7706.0,122.4467,122.4553,122.2925,122.2925,7706.0
2019-03-27 14:20:00,142.75,142.84,142.65,142.83,10035.0,122.2839,122.361,122.1983,122.3525,10035.0
2019-03-27 14:25:00,142.83,142.87,142.78,142.87,1772.0,122.3525,122.3867,122.3096,122.3867,1772.0
2019-03-27 14:30:00,142.93,143.07,142.89,142.89,4151.0,122.4381,122.5581,122.4039,122.4039,4151.0
2019-03-27 14:35:00,142.87,142.93,142.67,142.7,34736.0,122.3867,122.4381,122.2154,122.2411,34736.0
2019-03-27 14:40:00,142.74,142.82,142.64,142.7,7216.0,122.2754,122.3439,122.1897,122.2411,7216.0
2019-03-27 14:45:00,142.7,142.77,142.63,142.74,5493.0,122.2411,122.3011,122.1811,122.2754,5493.0
2019-03-27 14:50:00,142.74,142.9,142.71,142.82,6420.0,122.2754,122.4124,122.2497,122.3439,6420.0
2019-03-27 14:55:00,142.86,142.88,142.74,142.82,6061.0,122.3782,122.3953,122.2754,122.3439,6061.0
2019-03-27 15:00:00,142.85,142.86,142.67,142.7,4203.0,122.3696,122.3782,122.2154,122.2411,4203.0
2019-03-27 15:05:00,142.71,142.86,142.69,142.74,3681.0,122.2497,122.3782,122.2325,122.2754,3681.0
2019-03-27 15:10:00,142.78,142.95,142.76,142.82,3877.0,122.3096,122.4553,122.2925,122.3439,3877.0
2019-03-27 15:15:00,142.81,142.83,142.72,142.83,22078.0,122.3353,122.3525,122.2582,122.3525,22078.0
2019-03-27 15:20:00,142.84,142.92,142.69,142.86,12175.0,122.361,122.4296,122.2325,122.3782,12175.0
2019-03-27 15:25:00,142.86,142.96,142.79,142.95,7621.0,122.3782,122.4638,122.3182,122.4553,7621.0
2019-03-27 15:30:00,142.95,143.06,142.89,143.01,24357.0,122.4553,122.5495,122.4039,122.5067,24357.0
2019-03-27 15:35:00,143.02,143.11,142.92,142.99,14391.0,122.5152,122.5923,122.4296,122.4895,14391.0
2019-03-27 15:40:00,142.98,143.04,142.93,142.95,14463.0,122.481,122.5324,122.4381,122.4553,14463.0
2019-03-27 15:45:00,142.95,143.07,142.83,142.83,21394.0,122.4553,122.5581,122.3525,122.3525,21394.0
2019-03-27 15:50:00,142.84,142.94,142.71,142.71,25459.0,122.361,122.4467,122.2497,122.2497,25459.0
2019-03-27 15:55:00,142.7,142.72,142.51,142.64,53579.0,122.2411,122.2582,122.0784,122.1897,53579.0
2019-03-28 09:30:00,142.22,142.89,142.22,142.33,13416.0,122.6828,123.2607,122.6828,122.7777,13416.0
2019-03-28 09:35:00,142.32,142.72,142.28,142.4,4280.0,122.769,123.1141,122.7345,122.8381,4280.0
2019-03-28 09:40:00,142.55,143.11,142.55,143.11,5426.0,122.9675,123.4505,122.9675,123.4505,5426.0
2019-03-28 09:45:00,143.11,143.29,142.95,143.03,7599.0,123.4505,123.6058,123.3125,123.3815,7599.0
2019-03-28 09:50:00,143.06,143.24,142.98,143.01,5816.0,123.4074,123.5627,123.3384,123.3643,5816.0
2019-03-28 09:55:00,143.05,143.2,143.05,143.16,2882.0,123.3988,123.5282,123.3988,123.4937,2882.0
2019-03-28 10:00:00,143.19,143.49,143.15,143.46,13790.0,123.5195,123.7783,123.485,123.7524,13790.0
2019-03-28 10:05:00,143.43,143.48,143.34,143.44,4999.0,123.7266,123.7697,123.6489,123.7352,4999.0
2019-03-28 10:10:00,143.45,143.53,143.4,143.4,6880.0,123.7438,123.8128,123.7007,123.7007,6880.0
2019-03-28 10:15:00,143.46,143.47,143.28,143.37,8709.0,123.7524,123.7611,123.5972,123.6748,8709.0
2019-03-28 10:20:00,143.4,143.63,143.4,143.56,5475.0,123.7007,123.8991,123.7007,123.8387,5475.0
2019-03-28 10:25:00,143.56,143.62,143.52,143.58,2750.0,123.8387,123.8905,123.8042,123.856,2750.0
2019-03-28 10:30:00,143.62,143.84,143.57,143.81,4691.0,123.8905,124.0802,123.8473,124.0544,4691.0
2019-03-28 10:35:00,143.8,143.81,143.53,143.53,3400.0,124.0457,124.0544,123.8128,123.8128,3400.0
2019-03-28 10:40:00,143.51,143.67,143.37,143.37,4900.0,123.7956,123.9336,123.6748,123.6748,4900.0
2019-03-28 10:45:00,143.44,143.48,143.27,143.4,5105.0,123.7352,123.7697,123.5885,123.7007,5105.0
2019-03-28 10:50:00,143.41,143.41,143.22,143.35,3228.0,123.7093,123.7093,123.5454,123.6576,3228.0
2019-03-28 10:55:00,143.33,143.36,143.23,143.23,2925.0,123.6403,123.6662,123.554,123.554,2925.0
2019-03-28 11:00:00,143.2,143.21,143.05,143.09,4869.0,123.5282,123.5368,123.3988,123.4333,4869.0
2019-03-28 11:05:00,143.12,143.13,142.97,143.07,4165.0,123.4591,123.4678,123.3298,123.416,4165.0
2019-03-28 11:10:00,143.03,143.19,143.01,143.12,9059.0,123.3815,123.5195,123.3643,123.4591,9059.0
2019-03-28 11:15:00,143.09,143.09,142.84,142.85,7713.0,123.4333,123.4333,123.2176,123.2262,7713.0
2019-03-28 11:20:00,142.82,142.96,142.71,142.78,11185.0,123.2004,123.3211,123.1055,123.1659,11185.0
2019-03-28 11:25:00,142.76,142.84,142.58,142.59,8303.0,123.1486,123.2176,122.9933,123.002,8303.0
2019-03-28 11:30:00,142.56,142.65,142.54,142.59,6326.0,122.9761,123.0537,122.9588,123.002,6326.0
2019-03-28 11:35:00,142.6,142.64,142.5,142.62,3905.0,123.0106,123.0451,122.9243,123.0278,3905.0
2019-03-28 11:40:00,142.59,142.59,142.33,142.4,4606.0,123.002,123.002,122.7777,122.8381,4606.0
2019-03-28 11:45:00,142.4,142.66,142.32,142.66,4791.0,122.8381,123.0623,122.769,123.0623,4791.0
2019-03-28 11:50:00,142.75,142.75,142.48,142.54,2446.0,123.14,123.14,122.9071,122.9588,2446.0
2019-03-28 11:55:00,142.5,142.56,142.36,142.38,4128.0,122.9243,122.9761,122.8036,122.8208,4128.0
2019-03-28 12:00:00,142.39,142.41,142.3,142.39,2369.0,122.8294,122.8467,122.7518,122.8294,2369.0
2019-03-28 12:05:00,142.39,142.43,142.24,142.31,2708.0,122.8294,122.8639,122.7,122.7604,2708.0
2019-03-28 12:10:00,142.25,142.25,142.07,142.14,4393.0,122.7087,122.7087,122.5534,122.6138,4393.0
2019-03-28 12:15:00,142.15,142.31,142.14,142.26,2458.0,122.6224,122.7604,122.6138,122.7173,2458.0
2019-03-28 12:20:00,142.32,142.5,142.29,142.5,2579.0,122.769,122.9243,122.7432,122.9243,2579.0
2019-03-28 12:25:00,142.51,142.57,142.41,142.53,2000.0,122.9329,122.9847,122.8467,122.9502,2000.0
2019-03-28 12:30:00,142.53,142.57,142.43,142.43,1983.0,122.9502,122.9847,122.8639,122.8639,1983.0
2019-03-28 12:35:00,142.49,142.63,142.49,142.63,1700.0,122.9157,123.0365,122.9157,123.0365,1700.0
2019-03-28 12:40:00,142.6,142.68,142.5,142.53,2800.0,123.0106,123.0796,122.9243,122.9502,2800.0
2019-03-28 12:45:00,142.55,142.59,142.51,142.58,3312.0,122.9675,123.002,122.9329,122.9933,3312.0
2019-03-28 12:50:00,142.59,142.71,142.56,142.69,2200.0,123.002,123.1055,122.9761,123.0882,2200.0
2019-03-28 12:55:00,142.74,142.78,142.71,142.75,2476.0,123.1313,123.1659,123.1055,123.14,2476.0
2019-03-28 13:00:00,142.78,142.89,142.78,142.89,2834.0,123.1659,123.2607,123.1659,123.2607,2834.0
2019-03-28 13:05:00,142.84,142.84,142.77,142.77,2176.0,123.2176,123.2176,123.1572,123.1572,2176.0
2019-03-28 13:10:00,142.77,142.82,142.77,142.8,1768.0,123.1572,123.2004,123.1572,123.1831,1768.0
2019-03-28 13:15:00,142.79,142.88,142.74,142.83,1560.0,123.1745,123.2521,123.1313,123.209,1560.0
2019-03-28 13:20:00,142.88,142.88,142.77,142.77,1867.0,123.2521,123.2521,123.1572,123.1572,1867.0
2019-03-28 13:25:00,142.79,142.91,142.77,142.91,1960.0,123.1745,123.278,123.1572,123.278,1960.0
2019-03-28 13:30:00,142.93,142.96,142.87,142.9,2800.0,123.2952,123.3211,123.2435,123.2694,2800.0
2019-03-28 13:35:00,142.81,142.91,142.81,142.89,1500.0,123.1917,123.278,123.1917,123.2607,1500.0
2019-03-28 13:40:00,142.82,142.82,142.77,142.8,1900.0,123.2004,123.2004,123.1572,123.1831,1900.0
2019-03-28 13:45:00,142.82,142.92,142.82,142.9,1559.0,123.2004,123.2866,123.2004,123.2694,1559.0
2019-03-28 13:50:00,142.92,143.01,142.9,143.01,2242.0,123.2866,123.3643,123.2694,123.3643,2242.0
2019-03-28 13:55:00,143.01,143.09,143.01,143.03,1516.0,123.3643,123.4333,123.3643,123.3815,1516.0
2019-03-28 14:00:00,143.07,143.09,142.96,143.09,2896.0,123.416,123.4333,123.3211,123.4333,2896.0
2019-03-28 14:05:00,143.15,143.15,143.03,143.03,1890.0,123.485,123.485,123.3815,123.3815,1890.0
2019-03-28 14:10:00,143.01,143.09,143.0,143.08,1438.0,123.3643,123.4333,123.3556,123.4246,1438.0
2019-03-28 14:15:00,143.07,143.07,142.99,143.0,2000.0,123.416,123.416,123.347,123.3556,2000.0
2019-03-28 14:20:00,143.0,143.0,142.94,142.97,3337.0,123.3556,123.3556,123.3039,123.3298,3337.0
2019-03-28 14:25:00,143.0,143.05,142.97,143.02,2495.0,123.3556,123.3988,123.3298,123.3729,2495.0
2019-03-28 14:30:00,143.0,143.0,142.81,142.83,1300.0,123.3556,123.3556,123.1917,123.209,1300.0
2019-03-28 14:35:00,142.75,142.85,142.75,142.8,3800.0,123.14,123.2262,123.14,123.1831,3800.0
2019-03-28 14:40:00,142.8,142.8,142.65,142.67,2895.0,123.1831,123.1831,123.0537,123.071,2895.0
2019-03-28 14:45:00,142.69,142.77,142.63,142.65,2721.0,123.0882,123.1572,123.0365,123.0537,2721.0
2019-03-28 14:50:00,142.67,142.81,142.62,142.74,2915.0,123.071,123.1917,123.0278,123.1313,2915.0
2019-03-28 14:55:00,142.74,142.84,142.73,142.81,2842.0,123.1313,123.2176,123.1227,123.1917,2842.0
2019-03-28 15:00:00,142.81,142.97,142.76,142.94,4644.0,123.1917,123.3298,123.1486,123.3039,4644.0
2019-03-28 15:05:00,142.94,142.95,142.88,142.9,2313.0,123.3039,123.3125,123.2521,123.2694,2313.0
2019-03-28 15:10:00,142.9,143.08,142.9,143.07,3656.0,123.2694,123.4246,123.2694,123.416,3656.0
2019-03-28 15:15:00,143.07,143.08,142.92,142.94,6035.0,123.416,123.4246,123.2866,123.3039,6035.0
2019-03-28 15:20:00,142.95,142.99,142.91,142.99,7726.0,123.3125,123.347,123.278,123.347,7726.0
2019-03-28 15:25:00,143.01,143.14,142.97,142.97,6944.0,123.3643,123.4764,123.3298,123.3298,6944.0
2019-03-28 15:30:00,142.96,142.99,142.87,142.96,8478.0,123.3211,123.347,123.2435,123.3211,8478.0
2019-03-28 15:35:00,142.96,142.97,142.86,142.88,13850.0,123.3211,123.3298,123.2349,123.2521,13850.0
2019-03-28 15:40:00,142.85,142.97,142.8,142.93,10301.0,123.2262,123.3298,123.1831,123.2952,10301.0
2019-03-28 15:45:00,142.92,142.98,142.81,142.81,18640.0,123.2866,123.3384,123.1917,123.1917,18640.0
2019-03-28 15:50:00,142.82,143.0,142.81,142.98,22381.0,123.2004,123.3556,123.1917,123.3384,22381.0
2019-03-28 15:55:00,143.06,143.06,142.81,142.85,48408.0,123.4074,123.4074,123.1917,123.2262,48408.0
2019-03-29 09:30:00,143.72,144.16,143.59,143.59,12675.0,123.9767,124.3563,123.8646,123.8646,12675.0
2019-03-29 09:35:00,143.66,144.0,143.66,143.73,10853.0,123.925,124.2183,123.925,123.9853,10853.0
2019-03-29 09:40:00,143.89,144.26,143.78,144.26,6284.0,124.1234,124.4425,124.0285,124.4425,6284.0
2019-03-29 09:45:00,144.26,144.34,144.08,144.08,3741.0,124.4425,124.5116,124.2873,124.2873,3741.0
2019-03-29 09:50:00,144.04,144.29,143.96,144.29,3650.0,124.2528,124.4684,124.1838,124.4684,3650.0
2019-03-29 09:55:00,144.26,144.39,144.2,144.26,4780.0,124.4425,124.5547,124.3908,124.4425,4780.0
2019-03-29 10:00:00,144.2,144.34,144.12,144.13,4800.0,124.3908,124.5116,124.3218,124.3304,4800.0
2019-03-29 10:05:00,144.19,144.33,143.96,144.25,3203.0,124.3822,124.5029,124.1838,124.4339,3203.0
2019-03-29 10:10:00,144.29,144.29,144.11,144.14,4299.0,124.4684,124.4684,124.3131,124.339,4299.0
2019-03-29 10:15:00,144.14,144.19,144.08,144.18,1957.0,124.339,124.3822,124.2873,124.3735,1957.0
2019-03-29 10:20:00,144.11,144.11,143.91,143.97,2800.0,124.3131,124.3131,124.1406,124.1924,2800.0
2019-03-29 10:25:00,144.05,144.15,144.05,144.14,2317.0,124.2614,124.3477,124.2614,124.339,2317.0
2019-03-29 10:30:00,144.14,144.14,143.93,143.93,2287.0,124.339,124.339,124.1579,124.1579,2287.0
2019-03-29 10:35:00,143.92,143.97,143.81,143.86,6662.0,124.1492,124.1924,124.0544,124.0975,6662.0
2019-03-29 10:40:00,143.84,143.91,143.51,143.52,5824.0,124.0802,124.1406,123.7956,123.8042,5824.0
2019-03-29 10:45:00,143.47,143.63,143.44,143.47,8940.0,123.7611,123.8991,123.7352,123.7611,8940.0
2019-03-29 10:50:00,143.44,143.48,143.17,143.21,7792.0,123.7352,123.7697,123.5023,123.5368,7792.0
2019-03-29 10:55:00,143.19,143.5,143.16,143.44,14286.0,123.5195,123.7869,123.4937,123.7352,14286.0
2019-03-29 11:00:00,143.45,143.6,143.32,143.51,30146.0,123.7438,123.8732,123.6317,123.7956,30146.0
2019-03-29 11:05:00,143.5,143.63,143.47,143.47,8130.0,123.7869,123.8991,123.7611,123.7611,8130.0
2019-03-29 11:10:00,143.47,143.5,143.31,143.33,8030.0,123.7611,123.7869,123.623,123.6403,8030.0
2019-03-29 11:15:00,143.33,143.49,143.33,143.44,6447.0,123.6403,123.7783,123.6403,123.7352,6447.0
2019-03-29 11:20:00,143.38,143.4,143.23,143.27,7177.0,123.6834,123.7007,123.554,123.5885,7177.0
2019-03-29 11:25:00,143.26,143.38,143.25,143.38,7775.0,123.5799,123.6834,123.5713,123.6834,7775.0
2019-03-29 11:30:00,143.4,143.47,143.3,143.39,9859.0,123.7007,123.7611,123.6144,123.6921,9859.0
2019-03-29 11:35:00,143.41,143.59,143.38,143.5,8042.0,123.7093,123.8646,123.6834,123.7869,8042.0
2019-03-29 11:40:00,143.52,143.59,143.46,143.53,6314.0,123.8042,123.8646,123.7524,123.8128,6314.0
2019-03-29 11:45:00,143.51,143.52,143.4,143.43,4754.0,123.7956,123.8042,123.7007,123.7266,4754.0
2019-03-29 11:50:00,143.41,143.42,143.34,143.37,3728.0,123.7093,123.7179,123.6489,123.6748,3728.0
2019-03-29 11:55:00,143.38,143.42,143.29,143.33,6308.0,123.6834,123.7179,123.6058,123.6403,6308.0
2019-03-29 12:00:00,143.29,143.29,143.1,143.11,9791.0,123.6058,123.6058,123.4419,123.4505,9791.0
2019-03-29 12:05:00,143.1,143.15,143.0,143.1,20389.0,123.4419,123.485,123.3556,123.4419,20389.0
2019-03-29 12:10:00,143.1,143.14,142.89,142.9,6930.0,123.4419,123.4764,123.2607,123.2694,6930.0
2019-03-29 12:15:00,142.9,143.02,142.9,142.95,7963.0,123.2694,123.3729,123.2694,123.3125,7963.0
2019-03-29 12:20:00,142.95,143.14,142.94,143.13,10688.0,123.3125,123.4764,123.3039,123.4678,10688.0
2019-03-29 12:25:00,143.14,143.19,143.02,143.16,6252.0,123.4764,123.5195,123.3729,123.4937,6252.0
2019-03-29 12:30:00,143.17,143.27,143.12,143.23,5911.0,123.5023,123.5885,123.4591,123.554,5911.0
2019-03-29 12:35:00,143.25,143.37,143.22,143.34,6050.0,123.5713,123.6748,123.5454,123.6489,6050.0
2019-03-29 12:40:00,143.33,143.33,143.17,143.19,5646.0,123.6403,123.6403,123.5023,123.5195,5646.0
2019-03-29 12:45:00,143.21,143.24,143.04,143.2,5421.0,123.5368,123.5627,123.3901,123.5282,5421.0
2019-03-29 12:50:00,143.2,143.28,143.12,143.28,4767.0,123.5282,123.5972,123.4591,123.5972,4767.0
2019-03-29 12:55:00,143.26,143.33,143.23,143.31,5841.0,123.5799,123.6403,123.554,123.623,5841.0
2019-03-29 13:00:00,143.33,143.34,143.25,143.26,4441.0,123.6403,123.6489,123.5713,123.5799,4441.0
2019-03-29 13:05:00,143.24,143.28,143.2,143.28,5327.0,123.5627,123.5972,123.5282,123.5972,5327.0
2019-03-29 13:10:00,143.3,143.32,143.17,143.2,4719.0,123.6144,123.6317,123.5023,123.5282,4719.0
2019-03-29 13:15:00,143.21,143.22,143.12,143.19,4812.0,123.5368,123.5454,123.4591,123.5195,4812.0
2019-03-29 13:20:00,143.19,143.23,143.04,143.2,4570.0,123.5195,123.554,123.3901,123.5282,4570.0
2019-03-29 13:25:00,143.23,143.3,143.18,143.3,4382.0,123.554,123.6144,123.5109,123.6144,4382.0
2019-03-29 13:30:00,143.28,143.3,143.2,143.24,5190.0,123.5972,123.6144,123.5282,123.5627,5190.0
2019-03-29 13:35:00,143.26,143.31,143.21,143.25,4367.0,123.5799,123.623,123.5368,123.5713,4367.0
2019-03-29 13:40:00,143.25,143.35,143.23,143.34,4888.0,123.5713,123.6576,123.554,123.6489,4888.0
2019-03-29 13:45:00,143.35,143.36,143.22,143.34,6763.0,123.6576,123.6662,123.5454,123.6489,6763.0
2019-03-29 13:50:00,143.33,143.36,143.32,143.35,3920.0,123.6403,123.6662,123.6317,123.6576,3920.0
2019-03-29 13:55:00,143.36,143.36,143.24,143.32,8994.0,123.6662,123.6662,123.5627,123.6317,8994.0
2019-03-29 14:00:00,143.33,143.38,143.32,143.37,6236.0,123.6403,123.6834,123.6317,123.6748,6236.0
2019-03-29 14:05:00,143.36,143.49,143.36,143.48,3974.0,123.6662,123.7783,123.6662,123.7697,3974.0
2019-03-29 14:10:00,143.47,143.54,143.41,143.44,10383.0,123.7611,123.8215,123.7093,123.7352,10383.0
2019-03-29 14:15:00,143.46,143.46,143.28,143.28,12889.0,123.7524,123.7524,123.5972,123.5972,12889.0
2019-03-29 14:20:00,143.28,143.39,143.28,143.39,15403.0,123.5972,123.6921,123.5972,123.6921,15403.0
2019-03-29 14:25:00,143.39,143.5,143.39,143.46,7626.0,123.6921,123.7869,123.6921,123.7524,7626.0
2019-03-29 14:30:00,143.43,143.43,143.27,143.28,5772.0,123.7266,123.7266,123.5885,123.5972,5772.0
2019-03-29 14:35:00,143.28,143.31,143.23,143.23,9205.0,123.5972,123.623,123.554,123.554,9205.0
2019-03-29 14:40:00,143.23,143.43,143.16,143.33,17220.0,123.554,123.7266,123.4937,123.6403,17220.0
2019-03-29 14:45:00,143.34,143.38,143.19,143.38,10590.0,123.6489,123.6834,123.5195,123.6834,10590.0
2019-03-29 14:50:00,143.37,143.68,143.35,143.67,9202.0,123.6748,123.9422,123.6576,123.9336,9202.0
2019-03-29 14:55:00,143.68,143.71,143.49,143.6,9635.0,123.9422,123.9681,123.7783,123.8732,9635.0
2019-03-29 15:00:00,143.59,143.77,143.59,143.64,5487.0,123.8646,124.0199,123.8646,123.9077,5487.0
2019-03-29 15:05:00,143.6,143.67,143.57,143.58,14337.0,123.8732,123.9336,123.8473,123.856,14337.0
2019-03-29 15:10:00,143.58,143.63,143.44,143.44,7541.0,123.856,123.8991,123.7352,123.7352,7541.0
2019-03-29 15:15:00,143.42,143.66,143.4,143.58,6556.0,123.7179,123.925,123.7007,123.856,6556.0
2019-03-29 15:20:00,143.55,143.56,143.41,143.41,8964.0,123.8301,123.8387,123.7093,123.7093,8964.0
2019-03-29 15:25:00,143.37,143.5,143.37,143.5,7796.0,123.6748,123.7869,123.6748,123.7869,7796.0
2019-03-29 15:30:00,143.5,143.5,143.32,143.5,10919.0,123.7869,123.7869,123.6317,123.7869,10919.0
2019-03-29 15:35:00,143.49,143.56,143.38,143.56,10466.0,123.7783,123.8387,123.6834,123.8387,10466.0
2019-03-29 15:40:00,143.56,143.64,143.5,143.52,14755.0,123.8387,123.9077,123.7869,123.8042,14755.0
2019-03-29 15:45:00,143.55,143.71,143.46,143.5,23470.0,123.8301,123.9681,123.7524,123.7869,23470.0
2019-03-29 15:50:00,143.48,143.57,143.31,143.44,49370.0,123.7697,123.8473,123.623,123.7352,49370.0
2019-03-29 15:55:00,143.45,143.69,143.39,143.54,95483.0,123.7438,123.9508,123.6921,123.8215,95483.0
2019-04-01 09:30:00,144.51,145.88,144.51,145.88,27349.0,124.6582,125.84,124.6582,125.84,27349.0
2019-04-01 09:35:00,145.8,145.82,145.48,145.67,3666.0,125.771,125.7882,125.4949,125.6588,3666.0
2019-04-01 09:40:00,145.69,145.95,145.58,145.68,6714.0,125.6761,125.9004,125.5812,125.6675,6714.0
2019-04-01 09:45:00,145.63,145.7,145.48,145.58,3059.0,125.6243,125.6847,125.4949,125.5812,3059.0
2019-04-01 09:50:00,145.71,146.06,145.62,145.99,7282.0,125.6934,125.9953,125.6157,125.9349,7282.0
2019-04-01 09:55:00,146.07,146.22,146.03,146.09,5221.0,126.0039,126.1333,125.9694,126.0211,5221.0
2019-04-01 10:00:00,146.08,147.09,146.08,147.08,23664.0,126.0125,126.8838,126.0125,126.8751,23664.0
2019-04-01 10:05:00,147.09,147.26,146.68,146.68,14945.0,126.8838,127.0304,126.5301,126.5301,14945.0
2019-04-01 10:10:00,146.77,147.15,146.75,147.15,5904.0,126.6077,126.9355,126.5905,126.9355,5904.0
2019-04-01 10:15:00,147.07,147.63,147.06,147.63,34531.0,126.8665,127.3496,126.8579,127.3496,34531.0
2019-04-01 10:20:00,147.59,147.9,147.53,147.63,29774.0,127.3151,127.5825,127.2633,127.3496,29774.0
2019-04-01 10:25:00,147.6,148.0,147.6,147.85,9278.0,127.3237,127.6688,127.3237,127.5394,9278.0
2019-04-01 10:30:00,147.89,147.93,147.58,147.62,8652.0,127.5739,127.6084,127.3065,127.341,8652.0
2019-04-01 10:35:00,147.61,147.68,147.47,147.66,11827.0,127.3323,127.3927,127.2116,127.3755,11827.0
2019-04-01 10:40:00,147.7,147.92,147.65,147.92,9801.0,127.41,127.5998,127.3668,127.5998,9801.0
2019-04-01 10:45:00,147.92,147.99,147.51,147.53,16394.0,127.5998,127.6601,127.2461,127.2633,16394.0
2019-04-01 10:50:00,147.53,147.58,147.23,147.38,22387.0,127.2633,127.3065,127.0045,127.1339,22387.0
2019-04-01 10:55:00,147.36,147.76,147.34,147.75,6329.0,127.1167,127.4617,127.0994,127.4531,6329.0
2019-04-01 11:00:00,147.8,147.99,147.7,147.82,8508.0,127.4962,127.6601,127.41,127.5135,8508.0
2019-04-01 11:05:00,147.8,147.93,147.8,147.86,2300.0,127.4962,127.6084,127.4962,127.548,2300.0
2019-04-01 11:10:00,147.88,147.9,147.76,147.84,15172.0,127.5653,127.5825,127.4617,127.5307,15172.0
2019-04-01 11:15:00,147.81,147.87,147.67,147.78,10193.0,127.5049,127.5566,127.3841,127.479,10193.0
2019-04-01 11:20:00,147.78,147.79,147.6,147.7,5211.0,127.479,127.4876,127.3237,127.41,5211.0
2019-04-01 11:25:00,147.67,147.67,147.52,147.56,6402.0,127.3841,127.3841,127.2547,127.2892,6402.0
2019-04-01 11:30:00,147.55,147.67,147.47,147.67,7020.0,127.2806,127.3841,127.2116,127.3841,7020.0
2019-04-01 11:35:00,147.7,147.85,147.68,147.78,8340.0,127.41,127.5394,127.3927,127.479,8340.0
2019-04-01 11:40:00,147.74,147.81,147.57,147.63,6592.0,127.4445,127.5049,127.2978,127.3496,6592.0
2019-04-01 11:45:00,147.61,147.75,147.58,147.75,4324.0,127.3323,127.4531,127.3065,127.4531,4324.0
2019-04-01 11:50:00,147.77,147.84,147.76,147.79,6110.0,127.4704,127.5307,127.4617,127.4876,6110.0
2019-04-01 11:55:00,147.76,147.83,147.69,147.71,4810.0,127.4617,127.5221,127.4014,127.4186,4810.0
2019-04-01 12:00:00,147.7,147.72,147.6,147.66,6218.0,127.41,127.4272,127.3237,127.3755,6218.0
2019-04-01 12:05:00,147.64,147.65,147.56,147.61,3247.0,127.3582,127.3668,127.2892,127.3323,3247.0
2019-04-01 12:10:00,147.62,147.72,147.56,147.63,5067.0,127.341,127.4272,127.2892,127.3496,5067.0
2019-04-01 12:15:00,147.63,147.82,147.61,147.75,3948.0,127.3496,127.5135,127.3323,127.4531,3948.0
2019-04-01 12:20:00,147.67,147.82,147.64,147.81,6368.0,127.3841,127.5135,127.3582,127.5049,6368.0
2019-04-01 12:25:00,147.81,147.82,147.67,147.75,3319.0,127.5049,127.5135,127.3841,127.4531,3319.0
2019-04-01 12:30:00,147.78,147.85,147.75,147.84,2931.0,127.479,127.5394,127.4531,127.5307,2931.0
2019-04-01 12:35:00,147.8,147.84,147.77,147.84,2900.0,127.4962,127.5307,127.4704,127.5307,2900.0
2019-04-01 12:40:00,147.84,147.91,147.83,147.87,5596.0,127.5307,127.5911,127.5221,127.5566,5596.0
2019-04-01 12:45:00,147.87,147.98,147.87,147.97,6102.0,127.5566,127.6515,127.5566,127.6429,6102.0
2019-04-01 12:50:00,147.98,148.0,147.9,148.0,6533.0,127.6515,127.6688,127.5825,127.6688,6533.0
2019-04-01 12:55:00,147.99,148.14,147.99,148.12,9709.0,127.6601,127.7895,127.6601,127.7723,9709.0
2019-04-01 13:00:00,148.1,148.15,148.09,148.13,6092.0,127.755,127.7982,127.7464,127.7809,6092.0
2019-04-01 13:05:00,148.12,148.14,148.03,148.08,5969.0,127.7723,127.7895,127.6946,127.7378,5969.0
2019-04-01 13:10:00,148.08,148.08,147.93,147.99,7627.0,127.7378,127.7378,127.6084,127.6601,7627.0
2019-04-01 13:15:00,148.0,148.02,147.78,147.81,4916.0,127.6688,127.686,127.479,127.5049,4916.0
2019-04-01 13:20:00,147.83,147.84,147.69,147.72,10267.0,127.5221,127.5307,127.4014,127.4272,10267.0
2019-04-01 13:25:00,147.68,147.9,147.65,147.78,9590.0,127.3927,127.5825,127.3668,127.479,9590.0
2019-04-01 13:30:00,147.8,147.8,147.72,147.73,7213.0,127.4962,127.4962,127.4272,127.4359,7213.0
2019-04-01 13:35:00,147.71,147.8,147.67,147.78,7406.0,127.4186,127.4962,127.3841,127.479,7406.0
2019-04-01 13:40:00,147.78,147.85,147.76,147.79,3219.0,127.479,127.5394,127.4617,127.4876,3219.0
2019-04-01 13:45:00,147.74,147.9,147.74,147.82,6842.0,127.4445,127.5825,127.4445,127.5135,6842.0
2019-04-01 13:50:00,147.81,147.9,147.81,147.82,5473.0,127.5049,127.5825,127.5049,127.5135,5473.0
2019-04-01 13:55:00,147.88,147.92,147.84,147.88,4914.0,127.5653,127.5998,127.5307,127.5653,4914.0
2019-04-01 14:00:00,147.9,148.15,147.89,148.07,8013.0,127.5825,127.7982,127.5739,127.7292,8013.0
2019-04-01 14:05:00,148.03,148.09,147.99,148.06,5337.0,127.6946,127.7464,127.6601,127.7205,5337.0
2019-04-01 14:10:00,148.06,148.13,148.01,148.04,9208.0,127.7205,127.7809,127.6774,127.7033,9208.0
2019-04-01 14:15:00,148.03,148.08,147.93,148.05,4257.0,127.6946,127.7378,127.6084,127.7119,4257.0
2019-04-01 14:20:00,148.05,148.09,148.01,148.07,4860.0,127.7119,127.7464,127.6774,127.7292,4860.0
2019-04-01 14:25:00,148.04,148.07,147.93,147.94,4179.0,127.7033,127.7292,127.6084,127.617,4179.0
2019-04-01 14:30:00,147.94,148.06,147.87,148.06,4907.0,127.617,127.7205,127.5566,127.7205,4907.0
2019-04-01 14:35:00,148.02,148.06,147.95,147.97,10786.0,127.686,127.7205,127.6256,127.6429,10786.0
2019-04-01 14:40:00,147.99,148.09,147.99,147.99,6205.0,127.6601,127.7464,127.6601,127.6601,6205.0
2019-04-01 14:45:00,148.0,148.06,147.9,147.9,6924.0,127.6688,127.7205,127.5825,127.5825,6924.0
2019-04-01 14:50:00,147.93,147.94,147.84,147.9,5276.0,127.6084,127.617,127.5307,127.5825,5276.0
2019-04-01 14:55:00,147.92,148.1,147.92,148.03,7457.0,127.5998,127.755,127.5998,127.6946,7457.0
2019-04-01 15:00:00,148.01,148.01,147.87,147.87,5136.0,127.6774,127.6774,127.5566,127.5566,5136.0
2019-04-01 15:05:00,147.86,148.06,147.86,147.97,6144.0,127.548,127.7205,127.548,127.6429,6144.0
2019-04-01 15:10:00,147.97,148.08,147.94,148.08,4642.0,127.6429,127.7378,127.617,127.7378,4642.0
2019-04-01 15:15:00,148.05,148.2,148.03,148.2,5470.0,127.7119,127.8413,127.6946,127.8413,5470.0
2019-04-01 15:20:00,148.19,148.32,148.14,148.28,5451.0,127.8327,127.9448,127.7895,127.9103,5451.0
2019-04-01 15:25:00,148.31,148.31,148.16,148.24,9848.0,127.9362,127.9362,127.8068,127.8758,9848.0
2019-04-01 15:30:00,148.22,148.22,148.06,148.07,7317.0,127.8585,127.8585,127.7205,127.7292,7317.0
2019-04-01 15:35:00,148.11,148.2,148.08,148.16,9725.0,127.7637,127.8413,127.7378,127.8068,9725.0
2019-04-01 15:40:00,148.14,148.3,148.14,148.3,12538.0,127.7895,127.9276,127.7895,127.9276,12538.0
2019-04-01 15:45:00,148.27,148.34,148.21,148.3,19143.0,127.9017,127.9621,127.8499,127.9276,19143.0
2019-04-01 15:50:00,148.32,148.54,148.32,148.51,26435.0,127.9448,128.1346,127.9448,128.1087,26435.0
2019-04-01 15:55:00,148.52,148.69,148.3,148.31,71632.0,128.1173,128.264,127.9276,127.9362,71632.0
2019-04-02 09:30:00,148.7,148.8,148.17,148.17,16179.0,128.2726,128.3589,127.8154,127.8154,16179.0
2019-04-02 09:35:00,148.17,148.17,147.91,148.03,5785.0,127.8154,127.8154,127.5911,127.6946,5785.0
2019-04-02 09:40:00,147.94,148.11,147.79,148.06,11581.0,127.617,127.7637,127.4876,127.7205,11581.0
2019-04-02 09:45:00,148.11,148.26,148.05,148.11,7668.0,127.7637,127.893,127.7119,127.7637,7668.0
2019-04-02 09:50:00,148.13,148.56,148.05,148.56,12841.0,127.7809,128.1518,127.7119,128.1518,12841.0
2019-04-02 09:55:00,148.6,149.12,148.6,149.04,14582.0,128.1863,128.6349,128.1863,128.5659,14582.0
2019-04-02 10:00:00,149.08,149.08,148.58,148.69,7778.0,128.6004,128.6004,128.1691,128.264,7778.0
2019-04-02 10:05:00,148.68,148.77,148.59,148.63,12930.0,128.2554,128.333,128.1777,128.2122,12930.0
2019-04-02 10:10:00,148.6,148.61,148.31,148.35,5963.0,128.1863,128.195,127.9362,127.9707,5963.0
2019-04-02 10:15:00,148.39,148.39,148.15,148.15,4380.0,128.0052,128.0052,127.7982,127.7982,4380.0
2019-04-02 10:20:00,148.14,148.25,148.05,148.05,11269.0,127.7895,127.8844,127.7119,127.7119,11269.0
2019-04-02 10:25:00,148.04,148.34,148.04,148.34,8587.0,127.7033,127.9621,127.7033,127.9621,8587.0
2019-04-02 10:30:00,148.34,148.34,148.11,148.18,10831.0,127.9621,127.9621,127.7637,127.824,10831.0
2019-04-02 10:35:00,148.16,148.18,147.9,147.9,8230.0,127.8068,127.824,127.5825,127.5825,8230.0
2019-04-02 10:40:00,147.8,148.0,147.75,147.94,9459.0,127.4962,127.6688,127.4531,127.617,9459.0
2019-04-02 10:45:00,147.91,147.92,147.75,147.82,6137.0,127.5911,127.5998,127.4531,127.5135,6137.0
2019-04-02 10:50:00,147.89,148.06,147.89,147.97,6095.0,127.5739,127.7205,127.5739,127.6429,6095.0
2019-04-02 10:55:00,147.99,148.04,147.66,147.68,8189.0,127.6601,127.7033,127.3755,127.3927,8189.0
2019-04-02 11:00:00,147.66,147.75,147.45,147.55,7747.0,127.3755,127.4531,127.1943,127.2806,7747.0
2019-04-02 11:05:00,147.61,147.61,147.35,147.35,7305.0,127.3323,127.3323,127.1081,127.1081,7305.0
2019-04-02 11:10:00,147.3,147.41,147.17,147.41,10371.0,127.0649,127.1598,126.9528,127.1598,10371.0
2019-04-02 11:15:00,147.4,147.78,147.35,147.77,4764.0,127.1512,127.479,127.1081,127.4704,4764.0
2019-04-02 11:20:00,147.8,147.91,147.64,147.87,4890.0,127.4962,127.5911,127.3582,127.5566,4890.0
2019-04-02 11:25:00,147.84,147.9,147.78,147.86,6818.0,127.5307,127.5825,127.479,127.548,6818.0
2019-04-02 11:30:00,147.82,147.87,147.7,147.72,6915.0,127.5135,127.5566,127.41,127.4272,6915.0
2019-04-02 11:35:00,147.71,147.79,147.7,147.71,5232.0,127.4186,127.4876,127.41,127.4186,5232.0
2019-04-02 11:40:00,147.75,147.8,147.67,147.7,2838.0,127.4531,127.4962,127.3841,127.41,2838.0
2019-04-02 11:45:00,147.74,147.97,147.74,147.92,3165.0,127.4445,127.6429,127.4445,127.5998,3165.0
2019-04-02 11:50:00,147.95,147.96,147.85,147.86,2256.0,127.6256,127.6343,127.5394,127.548,2256.0
2019-04-02 11:55:00,147.88,147.88,147.66,147.66,8246.0,127.5653,127.5653,127.3755,127.3755,8246.0
2019-04-02 12:00:00,147.66,147.86,147.6,147.86,3655.0,127.3755,127.548,127.3237,127.548,3655.0
2019-04-02 12:05:00,147.85,147.9,147.78,147.83,5504.0,127.5394,127.5825,127.479,127.5221,5504.0
2019-04-02 12:10:00,147.8,147.86,147.74,147.74,3426.0,127.4962,127.548,127.4445,127.4445,3426.0
2019-04-02 12:15:00,147.8,147.8,147.65,147.7,5400.0,127.4962,127.4962,127.3668,127.41,5400.0
2019-04-02 12:20:00,147.71,147.71,147.54,147.59,3401.0,127.4186,127.4186,127.272,127.3151,3401.0
2019-04-02 12:25:00,147.59,147.65,147.54,147.65,2301.0,127.3151,127.3668,127.272,127.3668,2301.0
2019-04-02 12:30:00,147.7,147.73,147.57,147.73,5116.0,127.41,127.4359,127.2978,127.4359,5116.0
2019-04-02 12:35:00,147.7,147.72,147.61,147.7,3460.0,127.41,127.4272,127.3323,127.41,3460.0
2019-04-02 12:40:00,147.69,147.7,147.53,147.55,3453.0,127.4014,127.41,127.2633,127.2806,3453.0
2019-04-02 12:45:00,147.55,147.63,147.49,147.58,3216.0,127.2806,127.3496,127.2288,127.3065,3216.0
2019-04-02 12:50:00,147.64,147.65,147.49,147.5,3553.0,127.3582,127.3668,127.2288,127.2375,3553.0
2019-04-02 12:55:00,147.52,147.52,147.46,147.47,3209.0,127.2547,127.2547,127.2029,127.2116,3209.0
2019-04-02 13:00:00,147.49,147.52,147.42,147.51,3380.0,127.2288,127.2547,127.1684,127.2461,3380.0
2019-04-02 13:05:00,147.49,147.62,147.44,147.57,8600.0,127.2288,127.341,127.1857,127.2978,8600.0
2019-04-02 13:10:00,147.57,147.57,147.44,147.44,7159.0,127.2978,127.2978,127.1857,127.1857,7159.0
2019-04-02 13:15:00,147.45,147.7,147.33,147.36,28606.0,127.1943,127.41,127.0908,127.1167,28606.0
2019-04-02 13:20:00,147.39,147.46,147.29,147.46,9621.0,127.1426,127.2029,127.0563,127.2029,9621.0
2019-04-02 13:25:00,147.43,147.51,147.37,147.37,4592.0,127.1771,127.2461,127.1253,127.1253,4592.0
2019-04-02 13:30:00,147.38,147.49,147.24,147.49,3648.0,127.1339,127.2288,127.0132,127.2288,3648.0
2019-04-02 13:35:00,147.49,147.66,147.49,147.61,2433.0,127.2288,127.3755,127.2288,127.3323,2433.0
2019-04-02 13:40:00,147.59,147.62,147.57,147.57,2186.0,127.3151,127.341,127.2978,127.2978,2186.0
2019-04-02 13:45:00,147.55,147.58,147.52,147.53,2078.0,127.2806,127.3065,127.2547,127.2633,2078.0
2019-04-02 13:50:00,147.53,147.59,147.48,147.59,6507.0,127.2633,127.3151,127.2202,127.3151,6507.0
2019-04-02 13:55:00,147.59,147.6,147.54,147.56,2036.0,127.3151,127.3237,127.272,127.2892,2036.0
2019-04-02 14:00:00,147.54,147.64,147.54,147.64,2612.0,127.272,127.3582,127.272,127.3582,2612.0
2019-04-02 14:05:00,147.55,147.57,147.53,147.55,2563.0,127.2806,127.2978,127.2633,127.2806,2563.0
2019-04-02 14:10:00,147.55,147.68,147.55,147.68,5404.0,127.2806,127.3927,127.2806,127.3927,5404.0
2019-04-02 14:15:00,147.7,147.7,147.63,147.68,5787.0,127.41,127.41,127.3496,127.3927,5787.0
2019-04-02 14:20:00,147.7,147.96,147.7,147.96,5393.0,127.41,127.6343,127.41,127.6343,5393.0
2019-04-02 14:25:00,147.96,148.12,147.93,148.1,5829.0,127.6343,127.7723,127.6084,127.755,5829.0
2019-04-02 14:30:00,148.1,148.14,148.03,148.14,16126.0,127.755,127.7895,127.6946,127.7895,16126.0
2019-04-02 14:35:00,148.14,148.24,148.14,148.24,7660.0,127.7895,127.8758,127.7895,127.8758,7660.0
2019-04-02 14:40:00,148.25,148.32,148.24,148.31,7962.0,127.8844,127.9448,127.8758,127.9362,7962.0
2019-04-02 14:45:00,148.33,148.36,148.29,148.31,8108.0,127.9534,127.9793,127.9189,127.9362,8108.0
2019-04-02 14:50:00,148.32,148.42,148.22,148.29,16918.0,127.9448,128.0311,127.8585,127.9189,16918.0
2019-04-02 14:55:00,148.27,148.36,148.27,148.32,8088.0,127.9017,127.9793,127.9017,127.9448,8088.0
2019-04-02 15:00:00,148.37,148.48,148.35,148.44,12045.0,127.9879,128.0828,127.9707,128.0483,12045.0
2019-04-02 15:05:00,148.44,148.6,148.44,148.6,12411.0,128.0483,128.1863,128.0483,128.1863,12411.0
2019-04-02 15:10:00,148.59,148.63,148.45,148.46,9070.0,128.1777,128.2122,128.0569,128.0656,9070.0
2019-04-02 15:15:00,148.44,148.56,148.44,148.53,9486.0,128.0483,128.1518,128.0483,128.126,9486.0
2019-04-02 15:20:00,148.52,148.55,148.43,148.45,6921.0,128.1173,128.1432,128.0397,128.0569,6921.0
2019-04-02 15:25:00,148.46,148.59,148.46,148.59,8371.0,128.0656,128.1777,128.0656,128.1777,8371.0
2019-04-02 15:30:00,148.6,148.74,148.56,148.68,10511.0,128.1863,128.3071,128.1518,128.2554,10511.0
2019-04-02 15:35:00,148.67,148.76,148.61,148.76,8023.0,128.2467,128.3244,128.195,128.3244,8023.0
2019-04-02 15:40:00,148.77,148.77,148.7,148.72,10359.0,128.333,128.333,128.2726,128.2899,10359.0
2019-04-02 15:45:00,148.72,148.8,148.65,148.8,18206.0,128.2899,128.3589,128.2295,128.3589,18206.0
2019-04-02 15:50:00,148.8,149.0,148.8,148.99,45150.0,128.3589,128.5314,128.3589,128.5228,45150.0
2019-04-02 15:55:00,148.97,148.98,148.62,148.74,70046.0,128.5055,128.5141,128.2036,128.3071,70046.0
2019-04-03 09:30:00,149.64,149.79,149.01,149.67,18500.0,129.0835,129.2129,128.54,129.1094,18500.0
2019-04-03 09:35:00,149.72,150.36,149.72,149.92,29698.0,129.1525,129.7046,129.1525,129.325,29698.0
2019-04-03 09:40:00,149.94,150.25,149.93,150.18,14463.0,129.3423,129.6097,129.3336,129.5493,14463.0
2019-04-03 09:45:00,150.13,150.5,150.05,150.5,24756.0,129.5062,129.8253,129.4372,129.8253,24756.0
2019-04-03 09:50:00,150.45,150.71,150.17,150.17,20615.0,129.7822,130.0065,129.5407,129.5407,20615.0
2019-04-03 09:55:00,150.17,150.17,149.75,149.86,4103.0,129.5407,129.5407,129.1784,129.2733,4103.0
2019-04-03 10:00:00,149.81,150.01,149.61,149.94,23011.0,129.2301,129.4026,129.0576,129.3423,23011.0
2019-04-03 10:05:00,149.91,150.0,149.61,149.61,7926.0,129.3164,129.394,129.0576,129.0576,7926.0
2019-04-03 10:10:00,149.64,149.65,149.26,149.34,3720.0,129.0835,129.0921,128.7557,128.8247,3720.0
2019-04-03 10:15:00,149.36,149.92,149.36,149.92,5630.0,128.8419,129.325,128.8419,129.325,5630.0
2019-04-03 10:20:00,149.97,149.98,149.73,149.88,4960.0,129.3681,129.3768,129.1611,129.2905,4960.0
2019-04-03 10:25:00,149.88,149.91,149.56,149.67,5906.0,129.2905,129.3164,129.0145,129.1094,5906.0
2019-04-03 10:30:00,149.67,150.03,149.61,150.01,13260.0,129.1094,129.4199,129.0576,129.4026,13260.0
2019-04-03 10:35:00,150.0,150.26,149.96,150.22,9875.0,129.394,129.6183,129.3595,129.5838,9875.0
2019-04-03 10:40:00,150.17,150.2,150.08,150.08,2215.0,129.5407,129.5665,129.463,129.463,2215.0
2019-04-03 10:45:00,150.09,150.18,149.98,150.05,5763.0,129.4717,129.5493,129.3768,129.4372,5763.0
2019-04-03 10:50:00,149.96,150.61,149.93,150.42,15169.0,129.3595,129.9202,129.3336,129.7563,15169.0
2019-04-03 10:55:00,150.49,150.55,150.38,150.51,3904.0,129.8167,129.8685,129.7218,129.834,3904.0
2019-04-03 11:00:00,150.49,150.72,150.46,150.68,10178.0,129.8167,130.0151,129.7908,129.9806,10178.0
2019-04-03 11:05:00,150.7,150.9,150.6,150.61,46424.0,129.9979,130.1704,129.9116,129.9202,46424.0
2019-04-03 11:10:00,150.6,150.65,150.15,150.3,8607.0,129.9116,129.9547,129.5234,129.6528,8607.0
2019-04-03 11:15:00,150.16,150.29,150.06,150.29,1612.0,129.532,129.6442,129.4458,129.6442,1612.0
2019-04-03 11:20:00,150.3,150.31,150.19,150.21,4724.0,129.6528,129.6614,129.5579,129.5752,4724.0
2019-04-03 11:25:00,150.18,150.5,150.18,150.42,7226.0,129.5493,129.8253,129.5493,129.7563,7226.0
2019-04-03 11:30:00,150.3,150.54,150.3,150.48,4821.0,129.6528,129.8598,129.6528,129.8081,4821.0
2019-04-03 11:35:00,150.49,150.49,150.33,150.45,5379.0,129.8167,129.8167,129.6787,129.7822,5379.0
2019-04-03 11:40:00,150.49,150.59,150.44,150.56,1980.0,129.8167,129.903,129.7736,129.8771,1980.0
2019-04-03 11:45:00,150.59,150.66,150.53,150.62,7667.0,129.903,129.9634,129.8512,129.9288,7667.0
2019-04-03 11:50:00,150.65,150.74,150.53,150.62,16826.0,129.9547,130.0324,129.8512,129.9288,16826.0
2019-04-03 11:55:00,150.59,151.03,150.59,150.97,29562.0,129.903,130.2825,129.903,130.2308,29562.0
2019-04-03 12:00:00,150.94,150.99,150.79,150.92,29438.0,130.2049,130.248,130.0755,130.1876,29438.0
2019-04-03 12:05:00,150.98,150.99,150.85,150.9,9992.0,130.2394,130.248,130.1273,130.1704,9992.0
2019-04-03 12:10:00,150.89,150.89,150.65,150.65,6937.0,130.1618,130.1618,129.9547,129.9547,6937.0
2019-04-03 12:15:00,150.65,150.76,150.57,150.71,5680.0,129.9547,130.0496,129.8857,130.0065,5680.0
2019-04-03 12:20:00,150.72,150.79,150.65,150.73,3781.0,130.0151,130.0755,129.9547,130.0237,3781.0
2019-04-03 12:25:00,150.72,150.81,150.72,150.75,4344.0,130.0151,130.0927,130.0151,130.041,4344.0
2019-04-03 12:30:00,150.74,150.89,150.73,150.89,2430.0,130.0324,130.1618,130.0237,130.1618,2430.0
2019-04-03 12:35:00,150.83,150.87,150.78,150.81,3480.0,130.11,130.1445,130.0669,130.0927,3480.0
2019-04-03 12:40:00,150.83,150.92,150.79,150.88,4157.0,130.11,130.1876,130.0755,130.1531,4157.0
2019-04-03 12:45:00,150.88,150.91,150.81,150.84,4474.0,130.1531,130.179,130.0927,130.1186,4474.0
2019-04-03 12:50:00,150.82,150.85,150.68,150.68,6190.0,130.1014,130.1273,129.9806,129.9806,6190.0
2019-04-03 12:55:00,150.66,150.76,150.61,150.74,3320.0,129.9634,130.0496,129.9202,130.0324,3320.0
2019-04-03 13:00:00,150.79,150.91,150.79,150.89,1334.0,130.0755,130.179,130.0755,130.1618,1334.0
2019-04-03 13:05:00,150.83,150.83,150.72,150.79,2400.0,130.11,130.11,130.0151,130.0755,2400.0
2019-04-03 13:10:00,150.77,150.8,150.74,150.74,2424.0,130.0582,130.0841,130.0324,130.0324,2424.0
2019-04-03 13:15:00,150.73,150.73,150.56,150.56,3146.0,130.0237,130.0237,129.8771,129.8771,3146.0
2019-04-03 13:20:00,150.59,150.7,150.56,150.63,2960.0,129.903,129.9979,129.8771,129.9375,2960.0
2019-04-03 13:25:00,150.65,150.67,150.62,150.65,3233.0,129.9547,129.972,129.9288,129.9547,3233.0
2019-04-03 13:30:00,150.65,150.66,150.51,150.53,13422.0,129.9547,129.9634,129.834,129.8512,13422.0
2019-04-03 13:35:00,150.49,150.53,150.45,150.49,4527.0,129.8167,129.8512,129.7822,129.8167,4527.0
2019-04-03 13:40:00,150.45,150.45,150.29,150.38,4404.0,129.7822,129.7822,129.6442,129.7218,4404.0
2019-04-03 13:45:00,150.44,150.44,150.32,150.32,2723.0,129.7736,129.7736,129.6701,129.6701,2723.0
2019-04-03 13:50:00,150.34,150.35,150.08,150.12,2780.0,129.6873,129.6959,129.463,129.4975,2780.0
2019-04-03 13:55:00,150.08,150.09,150.02,150.05,3166.0,129.463,129.4717,129.4113,129.4372,3166.0
2019-04-03 14:00:00,150.02,150.02,149.81,149.87,4254.0,129.4113,129.4113,129.2301,129.2819,4254.0
2019-04-03 14:05:00,149.86,149.98,149.86,149.93,2967.0,129.2733,129.3768,129.2733,129.3336,2967.0
2019-04-03 14:10:00,149.93,149.99,149.89,149.93,3816.0,129.3336,129.3854,129.2991,129.3336,3816.0
2019-04-03 14:15:00,149.91,150.03,149.78,149.83,3315.0,129.3164,129.4199,129.2042,129.2474,3315.0
2019-04-03 14:20:00,149.84,150.01,149.84,149.99,2495.0,129.256,129.4026,129.256,129.3854,2495.0
2019-04-03 14:25:00,150.01,150.18,150.01,150.13,3721.0,129.4026,129.5493,129.4026,129.5062,3721.0
2019-04-03 14:30:00,150.13,150.13,149.99,149.99,5391.0,129.5062,129.5062,129.3854,129.3854,5391.0
2019-04-03 14:35:00,149.93,149.93,149.7,149.74,5467.0,129.3336,129.3336,129.1352,129.1697,5467.0
2019-04-03 14:40:00,149.73,149.75,149.63,149.7,5066.0,129.1611,129.1784,129.0748,129.1352,5066.0
2019-04-03 14:45:00,149.69,149.78,149.69,149.75,2264.0,129.1266,129.2042,129.1266,129.1784,2264.0
2019-04-03 14:50:00,149.75,149.97,149.73,149.97,2559.0,129.1784,129.3681,129.1611,129.3681,2559.0
2019-04-03 14:55:00,149.96,149.97,149.75,149.75,2947.0,129.3595,129.3681,129.1784,129.1784,2947.0
2019-04-03 15:00:00,149.74,149.85,149.67,149.85,3479.0,129.1697,129.2646,129.1094,129.2646,3479.0
2019-04-03 15:05:00,149.8,149.84,149.74,149.78,4728.0,129.2215,129.256,129.1697,129.2042,4728.0
2019-04-03 15:10:00,149.76,149.86,149.74,149.83,12924.0,129.187,129.2733,129.1697,129.2474,12924.0
2019-04-03 15:15:00,149.78,149.78,149.6,149.67,21569.0,129.2042,129.2042,129.049,129.1094,21569.0
2019-04-03 15:20:00,149.67,149.7,149.53,149.63,27641.0,129.1094,129.1352,128.9886,129.0748,27641.0
2019-04-03 15:25:00,149.62,149.89,149.6,149.89,6859.0,129.0662,129.2991,129.049,129.2991,6859.0
2019-04-03 15:30:00,149.87,150.0,149.77,150.0,15133.0,129.2819,129.394,129.1956,129.394,15133.0
2019-04-03 15:35:00,150.04,150.1,149.95,150.03,10469.0,129.4285,129.4803,129.3509,129.4199,10469.0
2019-04-03 15:40:00,150.03,150.17,149.98,150.15,12249.0,129.4199,129.5407,129.3768,129.5234,12249.0
2019-04-03 15:45:00,150.17,150.17,149.95,150.08,15775.0,129.5407,129.5407,129.3509,129.463,15775.0
2019-04-03 15:50:00,150.04,150.25,150.04,150.12,15765.0,129.4285,129.6097,129.4285,129.4975,15765.0
2019-04-03 15:55:00,150.12,150.35,150.07,150.13,77755.0,129.4975,129.6959,129.4544,129.5062,77755.0
2019-04-04 09:30:00,150.49,150.51,150.1,150.22,9741.0,129.8167,129.834,129.4803,129.5838,9741.0
2019-04-04 09:35:00,150.3,150.72,150.13,150.72,4022.0,129.6528,130.0151,129.5062,130.0151,4022.0
2019-04-04 09:40:00,150.69,150.86,150.56,150.76,10752.0,129.9892,130.1359,129.8771,130.0496,10752.0
2019-04-04 09:45:00,150.71,150.9,150.71,150.84,4700.0,130.0065,130.1704,130.0065,130.1186,4700.0
2019-04-04 09:50:00,150.91,151.13,150.73,150.83,8046.0,130.179,130.3688,130.0237,130.11,8046.0
2019-04-04 09:55:00,150.83,150.92,150.61,150.92,5125.0,130.11,130.1876,129.9202,130.1876,5125.0
2019-04-04 10:00:00,150.9,151.11,150.9,151.02,7152.0,130.1704,130.3515,130.1704,130.2739,7152.0
2019-04-04 10:05:00,151.08,151.27,150.98,151.12,4214.0,130.3257,130.4896,130.2394,130.3602,4214.0
2019-04-04 10:10:00,151.14,151.26,151.09,151.16,5507.0,130.3774,130.4809,130.3343,130.3947,5507.0
2019-04-04 10:15:00,151.21,151.22,150.98,151.05,3223.0,130.4378,130.4464,130.2394,130.2998,3223.0
2019-04-04 10:20:00,151.09,151.11,150.93,150.98,3400.0,130.3343,130.3515,130.1963,130.2394,3400.0
2019-04-04 10:25:00,150.91,151.08,150.91,150.97,7299.0,130.179,130.3257,130.179,130.2308,7299.0
2019-04-04 10:30:00,151.0,151.02,150.85,150.85,6792.0,130.2566,130.2739,130.1273,130.1273,6792.0
2019-04-04 10:35:00,150.84,150.92,150.74,150.91,4134.0,130.1186,130.1876,130.0324,130.179,4134.0
2019-04-04 10:40:00,150.92,151.09,150.91,151.09,5951.0,130.1876,130.3343,130.179,130.3343,5951.0
2019-04-04 10:45:00,151.13,151.25,151.13,151.24,1650.0,130.3688,130.4723,130.3688,130.4637,1650.0
2019-04-04 10:50:00,151.21,151.38,151.19,151.31,2973.0,130.4378,130.5844,130.4205,130.5241,2973.0
2019-04-04 10:55:00,151.32,151.45,151.24,151.45,3472.0,130.5327,130.6448,130.4637,130.6448,3472.0
2019-04-04 11:00:00,151.39,151.44,151.35,151.43,3800.0,130.5931,130.6362,130.5586,130.6276,3800.0
2019-04-04 11:05:00,151.4,151.66,151.4,151.59,4739.0,130.6017,130.826,130.6017,130.7656,4739.0
2019-04-04 11:10:00,151.55,151.62,151.41,151.41,2102.0,130.7311,130.7915,130.6103,130.6103,2102.0
2019-04-04 11:15:00,151.36,151.37,151.06,151.06,2986.0,130.5672,130.5758,130.3084,130.3084,2986.0
2019-04-04 11:20:00,151.0,151.07,150.95,151.06,2611.0,130.2566,130.317,130.2135,130.3084,2611.0
2019-04-04 11:25:00,151.1,151.26,151.1,151.23,4600.0,130.3429,130.4809,130.3429,130.4551,4600.0
2019-04-04 11:30:00,151.22,151.24,150.88,150.93,18027.0,130.4464,130.4637,130.1531,130.1963,18027.0
2019-04-04 11:35:00,150.89,151.02,150.89,151.02,13237.0,130.1618,130.2739,130.1618,130.2739,13237.0
2019-04-04 11:40:00,150.98,151.04,150.88,150.92,5528.0,130.2394,130.2912,130.1531,130.1876,5528.0
2019-04-04 11:45:00,150.93,151.1,150.92,151.03,4950.0,130.1963,130.3429,130.1876,130.2825,4950.0
2019-04-04 11:50:00,150.99,151.03,150.89,150.92,2900.0,130.248,130.2825,130.1618,130.1876,2900.0
2019-04-04 11:55:00,150.92,151.05,150.88,150.88,5916.0,130.1876,130.2998,130.1531,130.1531,5916.0
2019-04-04 12:00:00,150.92,151.07,150.92,151.07,4169.0,130.1876,130.317,130.1876,130.317,4169.0
2019-04-04 12:05:00,151.08,151.13,151.01,151.07,4824.0,130.3257,130.3688,130.2653,130.317,4824.0
2019-04-04 12:10:00,151.05,151.12,151.0,151.01,4543.0,130.2998,130.3602,130.2566,130.2653,4543.0
2019-04-04 12:15:00,151.02,151.02,150.84,150.91,6775.0,130.2739,130.2739,130.1186,130.179,6775.0
2019-04-04 12:20:00,150.94,151.06,150.92,150.96,4700.0,130.2049,130.3084,130.1876,130.2221,4700.0
2019-04-04 12:25:00,150.98,150.98,150.86,150.86,3100.0,130.2394,130.2394,130.1359,130.1359,3100.0
2019-04-04 12:30:00,150.85,150.96,150.83,150.83,3934.0,130.1273,130.2221,130.11,130.11,3934.0
2019-04-04 12:35:00,150.88,150.95,150.87,150.91,3500.0,130.1531,130.2135,130.1445,130.179,3500.0
2019-04-04 12:40:00,150.92,150.95,150.78,150.83,2100.0,130.1876,130.2135,130.0669,130.11,2100.0
2019-04-04 12:45:00,150.75,150.86,150.71,150.84,1300.0,130.041,130.1359,130.0065,130.1186,1300.0
2019-04-04 12:50:00,150.84,150.9,150.81,150.81,1900.0,130.1186,130.1704,130.0927,130.0927,1900.0
2019-04-04 12:55:00,150.84,150.84,150.74,150.75,1168.0,130.1186,130.1186,130.0324,130.041,1168.0
2019-04-04 13:00:00,150.74,150.74,150.58,150.64,2800.0,130.0324,130.0324,129.8943,129.9461,2800.0
2019-04-04 13:05:00,150.61,150.7,150.61,150.64,2114.0,129.9202,129.9979,129.9202,129.9461,2114.0
2019-04-04 13:10:00,150.64,150.73,150.63,150.65,4371.0,129.9461,130.0237,129.9375,129.9547,4371.0
2019-04-04 13:15:00,150.62,150.63,150.53,150.62,2026.0,129.9288,129.9375,129.8512,129.9288,2026.0
2019-04-04 13:20:00,150.63,150.69,150.61,150.62,1825.0,129.9375,129.9892,129.9202,129.9288,1825.0
2019-04-04 13:25:00,150.62,150.64,150.5,150.64,2910.0,129.9288,129.9461,129.8253,129.9461,2910.0
2019-04-04 13:30:00,150.63,150.67,150.6,150.64,1766.0,129.9375,129.972,129.9116,129.9461,1766.0
2019-04-04 13:35:00,150.68,150.75,150.66,150.67,1000.0,129.9806,130.041,129.9634,129.972,1000.0
2019-04-04 13:40:00,150.67,150.73,150.67,150.7,1500.0,129.972,130.0237,129.972,129.9979,1500.0
2019-04-04 13:45:00,150.74,150.77,150.71,150.73,4285.0,130.0324,130.0582,130.0065,130.0237,4285.0
2019-04-04 13:50:00,150.69,150.86,150.69,150.84,2263.0,129.9892,130.1359,129.9892,130.1186,2263.0
2019-04-04 13:55:00,150.83,150.85,150.73,150.79,3378.0,130.11,130.1273,130.0237,130.0755,3378.0
2019-04-04 14:00:00,150.79,150.9,150.79,150.9,7100.0,130.0755,130.1704,130.0755,130.1704,7100.0
2019-04-04 14:05:00,150.92,151.04,150.92,150.97,4297.0,130.1876,130.2912,130.1876,130.2308,4297.0
2019-04-04 14:10:00,150.97,151.11,150.95,151.11,4509.0,130.2308,130.3515,130.2135,130.3515,4509.0
2019-04-04 14:15:00,151.11,151.15,151.05,151.05,4700.0,130.3515,130.386,130.2998,130.2998,4700.0
2019-04-04 14:20:00,151.06,151.12,151.02,151.08,4974.0,130.3084,130.3602,130.2739,130.3257,4974.0
2019-04-04 14:25:00,151.07,151.07,150.93,150.99,4232.0,130.317,130.317,130.1963,130.248,4232.0
2019-04-04 14:30:00,150.97,151.1,150.94,151.07,12313.0,130.2308,130.3429,130.2049,130.317,12313.0
2019-04-04 14:35:00,151.07,151.07,150.96,151.04,6185.0,130.317,130.317,130.2221,130.2912,6185.0
2019-04-04 14:40:00,151.02,151.21,150.98,151.18,11198.0,130.2739,130.4378,130.2394,130.4119,11198.0
2019-04-04 14:45:00,151.16,151.29,151.16,151.29,1600.0,130.3947,130.5068,130.3947,130.5068,1600.0
2019-04-04 14:50:00,151.27,151.31,151.21,151.25,5123.0,130.4896,130.5241,130.4378,130.4723,5123.0
2019-04-04 14:55:00,151.22,151.27,151.18,151.21,5200.0,130.4464,130.4896,130.4119,130.4378,5200.0
2019-04-04 15:00:00,151.23,151.25,151.06,151.07,3360.0,130.4551,130.4723,130.3084,130.317,3360.0
2019-04-04 15:05:00,151.07,151.11,151.01,151.01,2700.0,130.317,130.3515,130.2653,130.2653,2700.0
2019-04-04 15:10:00,151.03,151.27,151.03,151.27,8733.0,130.2825,130.4896,130.2825,130.4896,8733.0
2019-04-04 15:15:00,151.27,151.28,151.18,151.25,4511.0,130.4896,130.4982,130.4119,130.4723,4511.0
2019-04-04 15:20:00,151.25,151.25,151.16,151.24,4758.0,130.4723,130.4723,130.3947,130.4637,4758.0
2019-04-04 15:25:00,151.23,151.3,151.19,151.24,6545.0,130.4551,130.5154,130.4205,130.4637,6545.0
2019-04-04 15:30:00,151.25,151.36,151.24,151.31,11108.0,130.4723,130.5672,130.4637,130.5241,11108.0
2019-04-04 15:35:00,151.31,151.48,151.31,151.46,9690.0,130.5241,130.6707,130.5241,130.6535,9690.0
2019-04-04 15:40:00,151.48,151.5,151.34,151.41,10948.0,130.6707,130.688,130.5499,130.6103,10948.0
2019-04-04 15:45:00,151.41,151.67,151.38,151.63,38527.0,130.6103,130.8346,130.5844,130.8001,38527.0
2019-04-04 15:50:00,151.64,151.83,151.57,151.79,39422.0,130.8087,130.9726,130.7483,130.9381,39422.0
2019-04-04 15:55:00,151.79,151.85,151.61,151.76,69327.0,130.9381,130.9899,130.7828,130.9122,69327.0
2019-04-05 09:30:00,152.0,152.53,151.93,152.4,17424.0,131.1193,131.5765,131.0589,131.4643,17424.0
2019-04-05 09:35:00,152.53,152.8,152.43,152.6,17723.0,131.5765,131.8094,131.4902,131.6368,17723.0
2019-04-05 09:40:00,152.62,152.79,152.5,152.74,6881.0,131.6541,131.8007,131.5506,131.7576,6881.0
2019-04-05 09:45:00,152.75,152.94,152.72,152.78,6495.0,131.7662,131.9301,131.7404,131.7921,6495.0
2019-04-05 09:50:00,152.74,152.94,152.67,152.67,25646.0,131.7576,131.9301,131.6972,131.6972,25646.0
2019-04-05 09:55:00,152.6,152.72,152.45,152.72,4895.0,131.6368,131.7404,131.5075,131.7404,4895.0
2019-04-05 10:00:00,152.61,152.63,152.38,152.46,4570.0,131.6455,131.6627,131.4471,131.5161,4570.0
2019-04-05 10:05:00,152.37,152.43,152.25,152.37,1797.0,131.4384,131.4902,131.3349,131.4384,1797.0
2019-04-05 10:10:00,152.46,152.53,152.34,152.46,2723.0,131.5161,131.5765,131.4126,131.5161,2723.0
2019-04-05 10:15:00,152.4,152.43,152.23,152.3,3792.0,131.4643,131.4902,131.3177,131.3781,3792.0
2019-04-05 10:20:00,152.31,152.48,152.28,152.39,2795.0,131.3867,131.5333,131.3608,131.4557,2795.0
2019-04-05 10:25:00,152.38,152.47,152.3,152.3,2669.0,131.4471,131.5247,131.3781,131.3781,2669.0
2019-04-05 10:30:00,152.4,152.83,152.36,152.67,5600.0,131.4643,131.8353,131.4298,131.6972,5600.0
2019-04-05 10:35:00,152.74,152.79,152.53,152.59,9714.0,131.7576,131.8007,131.5765,131.6282,9714.0
2019-04-05 10:40:00,152.63,152.7,152.55,152.7,15301.0,131.6627,131.7231,131.5937,131.7231,15301.0
2019-04-05 10:45:00,152.75,152.76,152.59,152.63,2072.0,131.7662,131.7749,131.6282,131.6627,2072.0
2019-04-05 10:50:00,152.63,152.83,152.62,152.83,2827.0,131.6627,131.8353,131.6541,131.8353,2827.0
2019-04-05 10:55:00,152.83,152.83,152.54,152.54,1832.0,131.8353,131.8353,131.5851,131.5851,1832.0
2019-04-05 11:00:00,152.55,152.56,152.42,152.42,2639.0,131.5937,131.6023,131.4816,131.4816,2639.0
2019-04-05 11:05:00,152.48,152.58,152.47,152.55,4606.0,131.5333,131.6196,131.5247,131.5937,4606.0
2019-04-05 11:10:00,152.56,152.7,152.54,152.69,3630.0,131.6023,131.7231,131.5851,131.7145,3630.0
2019-04-05 11:15:00,152.67,152.72,152.59,152.59,3167.0,131.6972,131.7404,131.6282,131.6282,3167.0
2019-04-05 11:20:00,152.63,152.63,152.46,152.5,2486.0,131.6627,131.6627,131.5161,131.5506,2486.0
2019-04-05 11:25:00,152.49,152.57,152.3,152.47,6953.0,131.542,131.611,131.3781,131.5247,6953.0
2019-04-05 11:30:00,152.41,152.48,152.22,152.3,5425.0,131.473,131.5333,131.3091,131.3781,5425.0
2019-04-05 11:35:00,152.36,152.42,152.28,152.38,4305.0,131.4298,131.4816,131.3608,131.4471,4305.0
2019-04-05 11:40:00,152.35,152.58,152.35,152.5,10250.0,131.4212,131.6196,131.4212,131.5506,10250.0
2019-04-05 11:45:00,152.5,152.52,152.26,152.35,15100.0,131.5506,131.5678,131.3436,131.4212,15100.0
2019-04-05 11:50:00,152.36,152.36,152.2,152.25,6784.0,131.4298,131.4298,131.2918,131.3349,6784.0
2019-04-05 11:55:00,152.28,152.29,152.14,152.14,2304.0,131.3608,131.3694,131.24,131.24,2304.0
2019-04-05 12:00:00,152.15,152.26,152.14,152.18,2550.0,131.2487,131.3436,131.24,131.2745,2550.0
2019-04-05 12:05:00,152.2,152.28,152.12,152.24,3917.0,131.2918,131.3608,131.2228,131.3263,3917.0
2019-04-05 12:10:00,152.27,152.34,152.2,152.23,2670.0,131.3522,131.4126,131.2918,131.3177,2670.0
2019-04-05 12:15:00,152.26,152.33,152.2,152.26,3844.0,131.3436,131.4039,131.2918,131.3436,3844.0
2019-04-05 12:20:00,152.23,152.27,152.2,152.23,2943.0,131.3177,131.3522,131.2918,131.3177,2943.0
2019-04-05 12:25:00,152.23,152.28,152.16,152.26,4035.0,131.3177,131.3608,131.2573,131.3436,4035.0
2019-04-05 12:30:00,152.23,152.27,152.06,152.13,3000.0,131.3177,131.3522,131.171,131.2314,3000.0
2019-04-05 12:35:00,152.12,152.13,151.87,151.87,12977.0,131.2228,131.2314,131.0071,131.0071,12977.0
2019-04-05 12:40:00,151.89,152.0,151.84,151.98,4243.0,131.0244,131.1193,130.9813,131.102,4243.0
2019-04-05 12:45:00,152.01,152.2,151.97,152.19,2706.0,131.1279,131.2918,131.0934,131.2832,2706.0
2019-04-05 12:50:00,152.2,152.22,152.13,152.15,2752.0,131.2918,131.3091,131.2314,131.2487,2752.0
2019-04-05 12:55:00,152.14,152.22,152.13,152.2,1699.0,131.24,131.3091,131.2314,131.2918,1699.0
2019-04-05 13:00:00,152.17,152.21,152.07,152.07,2787.0,131.2659,131.3004,131.1797,131.1797,2787.0
2019-04-05 13:05:00,152.12,152.24,152.09,152.24,1700.0,131.2228,131.3263,131.1969,131.3263,1700.0
2019-04-05 13:10:00,152.18,152.23,152.08,152.2,3770.0,131.2745,131.3177,131.1883,131.2918,3770.0
2019-04-05 13:15:00,152.17,152.26,152.12,152.25,4306.0,131.2659,131.3436,131.2228,131.3349,4306.0
2019-04-05 13:20:00,152.26,152.27,152.22,152.23,3250.0,131.3436,131.3522,131.3091,131.3177,3250.0
2019-04-05 13:25:00,152.13,152.22,152.13,152.13,10960.0,131.2314,131.3091,131.2314,131.2314,10960.0
2019-04-05 13:30:00,152.12,152.19,152.07,152.19,1761.0,131.2228,131.2832,131.1797,131.2832,1761.0
2019-04-05 13:35:00,152.2,152.26,152.17,152.23,2586.0,131.2918,131.3436,131.2659,131.3177,2586.0
2019-04-05 13:40:00,152.22,152.24,152.19,152.19,4076.0,131.3091,131.3263,131.2832,131.2832,4076.0
2019-04-05 13:45:00,152.21,152.25,152.17,152.24,5068.0,131.3004,131.3349,131.2659,131.3263,5068.0
2019-04-05 13:50:00,152.19,152.23,152.18,152.21,3321.0,131.2832,131.3177,131.2745,131.3004,3321.0
2019-04-05 13:55:00,152.15,152.26,152.13,152.25,4054.0,131.2487,131.3436,131.2314,131.3349,4054.0
2019-04-05 14:00:00,152.28,152.29,152.14,152.22,4755.0,131.3608,131.3694,131.24,131.3091,4755.0
2019-04-05 14:05:00,152.22,152.3,152.21,152.24,4165.0,131.3091,131.3781,131.3004,131.3263,4165.0
2019-04-05 14:10:00,152.26,152.32,152.21,152.26,3757.0,131.3436,131.3953,131.3004,131.3436,3757.0
2019-04-05 14:15:00,152.23,152.29,152.11,152.19,23583.0,131.3177,131.3694,131.2142,131.2832,23583.0
2019-04-05 14:20:00,152.18,152.19,152.02,152.19,3360.0,131.2745,131.2832,131.1365,131.2832,3360.0
2019-04-05 14:25:00,152.17,152.23,152.14,152.18,4963.0,131.2659,131.3177,131.24,131.2745,4963.0
2019-04-05 14:30:00,152.15,152.15,152.02,152.07,4829.0,131.2487,131.2487,131.1365,131.1797,4829.0
2019-04-05 14:35:00,152.12,152.17,152.07,152.17,1900.0,131.2228,131.2659,131.1797,131.2659,1900.0
2019-04-05 14:40:00,152.14,152.16,152.1,152.13,2721.0,131.24,131.2573,131.2055,131.2314,2721.0
2019-04-05 14:45:00,152.14,152.18,152.06,152.17,3710.0,131.24,131.2745,131.171,131.2659,3710.0
2019-04-05 14:50:00,152.15,152.21,152.11,152.21,3784.0,131.2487,131.3004,131.2142,131.3004,3784.0
2019-04-05 14:55:00,152.19,152.22,152.17,152.19,7441.0,131.2832,131.3091,131.2659,131.2832,7441.0
2019-04-05 15:00:00,152.19,152.23,152.11,152.18,19577.0,131.2832,131.3177,131.2142,131.2745,19577.0
2019-04-05 15:05:00,152.18,152.19,152.0,152.03,7142.0,131.2745,131.2832,131.1193,131.1452,7142.0
2019-04-05 15:10:00,152.04,152.14,152.04,152.07,7796.0,131.1538,131.24,131.1538,131.1797,7796.0
2019-04-05 15:15:00,152.05,152.13,152.04,152.07,3997.0,131.1624,131.2314,131.1538,131.1797,3997.0
2019-04-05 15:20:00,152.11,152.31,152.11,152.25,6392.0,131.2142,131.3867,131.2142,131.3349,6392.0
2019-04-05 15:25:00,152.25,152.26,152.18,152.22,7328.0,131.3349,131.3436,131.2745,131.3091,7328.0
2019-04-05 15:30:00,152.22,152.35,152.22,152.33,7804.0,131.3091,131.4212,131.3091,131.4039,7804.0
2019-04-05 15:35:00,152.37,152.38,152.17,152.24,11595.0,131.4384,131.4471,131.2659,131.3263,11595.0
2019-04-05 15:40:00,152.22,152.24,152.14,152.15,5945.0,131.3091,131.3263,131.24,131.2487,5945.0
2019-04-05 15:45:00,152.14,152.16,152.02,152.04,11280.0,131.24,131.2573,131.1365,131.1538,11280.0
2019-04-05 15:50:00,152.03,152.22,151.95,152.15,24280.0,131.1452,131.3091,131.0761,131.2487,24280.0
2019-04-05 15:55:00,152.17,152.23,151.9,152.19,88574.0,131.2659,131.3177,131.033,131.2832,88574.0
2019-04-08 09:30:00,151.63,151.83,151.25,151.83,16297.0,130.8001,130.9726,130.4723,130.9726,16297.0
2019-04-08 09:35:00,151.9,152.13,151.67,152.13,11955.0,131.033,131.2314,130.8346,131.2314,11955.0
2019-04-08 09:40:00,152.13,152.83,152.13,152.81,61626.0,131.2314,131.8353,131.2314,131.818,61626.0
2019-04-08 09:45:00,152.74,152.87,152.57,152.57,27821.0,131.7576,131.8698,131.611,131.611,27821.0
2019-04-08 09:50:00,152.71,152.78,152.28,152.28,31323.0,131.7317,131.7921,131.3608,131.3608,31323.0
2019-04-08 09:55:00,152.46,152.54,152.3,152.32,4669.0,131.5161,131.5851,131.3781,131.3953,4669.0
2019-04-08 10:00:00,152.22,152.35,152.06,152.19,10826.0,131.3091,131.4212,131.171,131.2832,10826.0
2019-04-08 10:05:00,152.18,152.31,152.12,152.14,5233.0,131.2745,131.3867,131.2228,131.24,5233.0
2019-04-08 10:10:00,152.16,152.23,152.03,152.12,8852.0,131.2573,131.3177,131.1452,131.2228,8852.0
2019-04-08 10:15:00,152.04,152.29,151.98,152.25,4154.0,131.1538,131.3694,131.102,131.3349,4154.0
2019-04-08 10:20:00,152.22,152.39,152.22,152.29,5068.0,131.3091,131.4557,131.3091,131.3694,5068.0
2019-04-08 10:25:00,152.3,152.41,152.19,152.35,5129.0,131.3781,131.473,131.2832,131.4212,5129.0
2019-04-08 10:30:00,152.31,152.45,152.31,152.4,21017.0,131.3867,131.5075,131.3867,131.4643,21017.0
2019-04-08 10:35:00,152.29,152.42,152.27,152.32,3687.0,131.3694,131.4816,131.3522,131.3953,3687.0
2019-04-08 10:40:00,152.3,152.38,152.05,152.06,6692.0,131.3781,131.4471,131.1624,131.171,6692.0
2019-04-08 10:45:00,152.06,152.3,152.06,152.3,3000.0,131.171,131.3781,131.171,131.3781,3000.0
2019-04-08 10:50:00,152.27,152.52,152.27,152.45,9273.0,131.3522,131.5678,131.3522,131.5075,9273.0
2019-04-08 10:55:00,152.42,152.45,152.32,152.45,5620.0,131.4816,131.5075,131.3953,131.5075,5620.0
2019-04-08 11:00:00,152.48,152.54,152.43,152.52,3509.0,131.5333,131.5851,131.4902,131.5678,3509.0
2019-04-08 11:05:00,152.5,152.58,152.5,152.5,2705.0,131.5506,131.6196,131.5506,131.5506,2705.0
2019-04-08 11:10:00,152.49,152.53,152.41,152.41,2315.0,131.542,131.5765,131.473,131.473,2315.0
2019-04-08 11:15:00,152.49,152.62,152.47,152.6,12507.0,131.542,131.6541,131.5247,131.6368,12507.0
2019-04-08 11:20:00,152.61,152.93,152.55,152.62,30928.0,131.6455,131.9215,131.5937,131.6541,30928.0
2019-04-08 11:25:00,152.59,152.78,152.58,152.72,4670.0,131.6282,131.7921,131.6196,131.7404,4670.0
2019-04-08 11:30:00,152.74,152.91,152.74,152.84,3351.0,131.7576,131.9043,131.7576,131.8439,3351.0
2019-04-08 11:35:00,152.83,152.94,152.83,152.88,1628.0,131.8353,131.9301,131.8353,131.8784,1628.0
2019-04-08 11:40:00,152.88,152.97,152.86,152.91,3011.0,131.8784,131.956,131.8611,131.9043,3011.0
2019-04-08 11:45:00,152.91,153.0,152.76,152.99,3706.0,131.9043,131.9819,131.7749,131.9733,3706.0
2019-04-08 11:50:00,153.0,153.11,152.97,153.1,19918.0,131.9819,132.0768,131.956,132.0682,19918.0
2019-04-08 11:55:00,153.07,153.37,153.01,153.02,35895.0,132.0423,132.3011,131.9905,131.9992,35895.0
2019-04-08 12:00:00,153.04,153.05,152.62,152.67,4285.0,132.0164,132.025,131.6541,131.6972,4285.0
2019-04-08 12:05:00,152.72,152.72,152.52,152.64,2982.0,131.7404,131.7404,131.5678,131.6714,2982.0
2019-04-08 12:10:00,152.62,152.7,152.62,152.7,1915.0,131.6541,131.7231,131.6541,131.7231,1915.0
2019-04-08 12:15:00,152.67,152.7,152.65,152.65,932.0,131.6972,131.7231,131.68,131.68,932.0
2019-04-08 12:20:00,152.66,152.66,152.51,152.61,3148.0,131.6886,131.6886,131.5592,131.6455,3148.0
2019-04-08 12:25:00,152.65,152.79,152.64,152.76,2202.0,131.68,131.8007,131.6714,131.7749,2202.0
2019-04-08 12:30:00,152.77,152.79,152.65,152.68,3887.0,131.7835,131.8007,131.68,131.7059,3887.0
2019-04-08 12:35:00,152.7,152.83,152.7,152.83,1000.0,131.7231,131.8353,131.7231,131.8353,1000.0
2019-04-08 12:40:00,152.83,152.89,152.81,152.86,6130.0,131.8353,131.887,131.818,131.8611,6130.0
2019-04-08 12:45:00,152.94,152.94,152.77,152.8,4506.0,131.9301,131.9301,131.7835,131.8094,4506.0
2019-04-08 12:50:00,152.81,152.89,152.81,152.83,4214.0,131.818,131.887,131.818,131.8353,4214.0
2019-04-08 12:55:00,152.82,152.86,152.71,152.76,4800.0,131.8266,131.8611,131.7317,131.7749,4800.0
2019-04-08 13:00:00,152.73,152.8,152.71,152.72,2600.0,131.749,131.8094,131.7317,131.7404,2600.0
2019-04-08 13:05:00,152.74,152.78,152.69,152.78,2129.0,131.7576,131.7921,131.7145,131.7921,2129.0
2019-04-08 13:10:00,152.79,152.8,152.76,152.79,2749.0,131.8007,131.8094,131.7749,131.8007,2749.0
2019-04-08 13:15:00,152.78,152.92,152.7,152.83,13861.0,131.7921,131.9129,131.7231,131.8353,13861.0
2019-04-08 13:20:00,152.83,153.0,152.83,152.97,11786.0,131.8353,131.9819,131.8353,131.956,11786.0
2019-04-08 13:25:00,152.95,152.95,152.86,152.91,2642.0,131.9388,131.9388,131.8611,131.9043,2642.0
2019-04-08 13:30:00,152.87,152.93,152.84,152.93,2050.0,131.8698,131.9215,131.8439,131.9215,2050.0
2019-04-08 13:35:00,152.91,152.93,152.86,152.89,2315.0,131.9043,131.9215,131.8611,131.887,2315.0
2019-04-08 13:40:00,152.88,152.89,152.83,152.84,2100.0,131.8784,131.887,131.8353,131.8439,2100.0
2019-04-08 13:45:00,152.87,153.03,152.85,153.02,6338.0,131.8698,132.0078,131.8525,131.9992,6338.0
2019-04-08 13:50:00,153.05,153.27,153.02,153.25,8668.0,132.025,132.2148,131.9992,132.1976,8668.0
2019-04-08 13:55:00,153.27,153.33,153.19,153.24,5195.0,132.2148,132.2666,132.1458,132.1889,5195.0
2019-04-08 14:00:00,153.25,153.25,153.16,153.24,7404.0,132.1976,132.1976,132.1199,132.1889,7404.0
2019-04-08 14:05:00,153.24,153.49,153.24,153.49,4888.0,132.1889,132.4046,132.1889,132.4046,4888.0
2019-04-08 14:10:00,153.46,153.55,153.39,153.55,4708.0,132.3787,132.4563,132.3183,132.4563,4708.0
2019-04-08 14:15:00,153.56,153.64,153.56,153.64,6048.0,132.465,132.534,132.465,132.534,6048.0
2019-04-08 14:20:00,153.62,153.62,153.5,153.6,4029.0,132.5167,132.5167,132.4132,132.4995,4029.0
2019-04-08 14:25:00,153.62,153.62,153.49,153.57,8803.0,132.5167,132.5167,132.4046,132.4736,8803.0
2019-04-08 14:30:00,153.56,153.57,153.52,153.55,3531.0,132.465,132.4736,132.4305,132.4563,3531.0
2019-04-08 14:35:00,153.55,153.64,153.53,153.58,5870.0,132.4563,132.534,132.4391,132.4822,5870.0
2019-04-08 14:40:00,153.6,153.6,153.5,153.56,7333.0,132.4995,132.4995,132.4132,132.465,7333.0
2019-04-08 14:45:00,153.53,153.54,153.43,153.43,3854.0,132.4391,132.4477,132.3528,132.3528,3854.0
2019-04-08 14:50:00,153.39,153.5,153.38,153.43,3804.0,132.3183,132.4132,132.3097,132.3528,3804.0
2019-04-08 14:55:00,153.41,153.44,153.35,153.44,3624.0,132.3356,132.3615,132.2838,132.3615,3624.0
2019-04-08 15:00:00,153.44,153.57,153.4,153.5,6735.0,132.3615,132.4736,132.327,132.4132,6735.0
2019-04-08 15:05:00,153.55,153.57,153.35,153.4,5805.0,132.4563,132.4736,132.2838,132.327,5805.0
2019-04-08 15:10:00,153.41,153.47,153.4,153.44,5380.0,132.3356,132.3873,132.327,132.3615,5380.0
2019-04-08 15:15:00,153.45,153.51,153.41,153.51,4784.0,132.3701,132.4218,132.3356,132.4218,4784.0
2019-04-08 15:20:00,153.51,153.55,153.42,153.45,4723.0,132.4218,132.4563,132.3442,132.3701,4723.0
2019-04-08 15:25:00,153.42,153.52,153.41,153.46,21415.0,132.3442,132.4305,132.3356,132.3787,21415.0
2019-04-08 15:30:00,153.44,153.52,153.35,153.45,28462.0,132.3615,132.4305,132.2838,132.3701,28462.0
2019-04-08 15:35:00,153.42,153.44,153.35,153.36,8123.0,132.3442,132.3615,132.2838,132.2924,8123.0
2019-04-08 15:40:00,153.36,153.62,153.36,153.6,23779.0,132.2924,132.5167,132.2924,132.4995,23779.0
2019-04-08 15:45:00,153.59,153.71,153.58,153.65,21285.0,132.4909,132.5944,132.4822,132.5426,21285.0
2019-04-08 15:50:00,153.64,153.83,153.64,153.72,39473.0,132.534,132.6979,132.534,132.603,39473.0
2019-04-08 15:55:00,153.73,154.01,153.55,153.86,90753.0,132.6116,132.8532,132.4563,132.7238,90753.0
2019-04-09 09:30:00,152.77,152.77,151.74,151.74,25339.0,131.7835,131.7835,130.895,130.895,25339.0
2019-04-09 09:35:00,151.86,151.88,151.36,151.49,13414.0,130.9985,131.0158,130.5672,130.6793,13414.0
2019-04-09 09:40:00,151.45,151.57,151.26,151.33,13474.0,130.6448,130.7483,130.4809,130.5413,13474.0
2019-04-09 09:45:00,151.36,151.53,151.21,151.22,15729.0,130.5672,130.7138,130.4378,130.4464,15729.0
2019-04-09 09:50:00,151.21,151.59,151.18,151.42,17274.0,130.4378,130.7656,130.4119,130.619,17274.0
2019-04-09 09:55:00,151.37,151.49,151.25,151.33,12103.0,130.5758,130.6793,130.4723,130.5413,12103.0
2019-04-09 10:00:00,151.37,151.39,151.24,151.26,6746.0,130.5758,130.5931,130.4637,130.4809,6746.0
2019-04-09 10:05:00,151.28,151.78,151.23,151.67,14263.0,130.4982,130.9295,130.4551,130.8346,14263.0
2019-04-09 10:10:00,151.65,151.88,151.61,151.72,11852.0,130.8174,131.0158,130.7828,130.8777,11852.0
2019-04-09 10:15:00,151.68,151.78,151.51,151.55,8204.0,130.8432,130.9295,130.6966,130.7311,8204.0
2019-04-09 10:20:00,151.5,151.59,151.5,151.51,4380.0,130.688,130.7656,130.688,130.6966,4380.0
2019-04-09 10:25:00,151.5,151.65,151.45,151.57,8147.0,130.688,130.8174,130.6448,130.7483,8147.0
2019-04-09 10:30:00,151.59,151.63,151.38,151.4,11636.0,130.7656,130.8001,130.5844,130.6017,11636.0
2019-04-09 10:35:00,151.43,151.58,151.42,151.42,16714.0,130.6276,130.757,130.619,130.619,16714.0
2019-04-09 10:40:00,151.5,151.5,151.25,151.29,8043.0,130.688,130.688,130.4723,130.5068,8043.0
2019-04-09 10:45:00,151.28,151.38,151.26,151.29,9167.0,130.4982,130.5844,130.4809,130.5068,9167.0
2019-04-09 10:50:00,151.27,151.41,151.26,151.38,4872.0,130.4896,130.6103,130.4809,130.5844,4872.0
2019-04-09 10:55:00,151.33,151.51,151.28,151.51,3110.0,130.5413,130.6966,130.4982,130.6966,3110.0
2019-04-09 11:00:00,151.51,151.7,151.51,151.66,6200.0,130.6966,130.8605,130.6966,130.826,6200.0
2019-04-09 11:05:00,151.63,151.76,151.6,151.62,8455.0,130.8001,130.9122,130.7742,130.7915,8455.0
2019-04-09 11:10:00,151.62,151.68,151.45,151.5,7931.0,130.7915,130.8432,130.6448,130.688,7931.0
2019-04-09 11:15:00,151.5,151.67,151.41,151.41,6405.0,130.688,130.8346,130.6103,130.6103,6405.0
2019-04-09 11:20:00,151.4,151.46,151.36,151.41,2314.0,130.6017,130.6535,130.5672,130.6103,2314.0
2019-04-09 11:25:00,151.34,151.41,151.33,151.39,2331.0,130.5499,130.6103,130.5413,130.5931,2331.0
2019-04-09 11:30:00,151.4,151.48,151.36,151.36,9343.0,130.6017,130.6707,130.5672,130.5672,9343.0
2019-04-09 11:35:00,151.32,151.47,151.28,151.28,4432.0,130.5327,130.6621,130.4982,130.4982,4432.0
2019-04-09 11:40:00,151.26,151.29,151.19,151.2,8573.0,130.4809,130.5068,130.4205,130.4292,8573.0
2019-04-09 11:45:00,151.24,151.45,151.17,151.45,3591.0,130.4637,130.6448,130.4033,130.6448,3591.0
2019-04-09 11:50:00,151.47,151.47,151.34,151.35,2604.0,130.6621,130.6621,130.5499,130.5586,2604.0
2019-04-09 11:55:00,151.38,151.52,151.38,151.42,11060.0,130.5844,130.7052,130.5844,130.619,11060.0
2019-04-09 12:00:00,151.4,151.42,151.33,151.38,1691.0,130.6017,130.619,130.5413,130.5844,1691.0
2019-04-09 12:05:00,151.36,151.52,151.34,151.52,6780.0,130.5672,130.7052,130.5499,130.7052,6780.0
2019-04-09 12:10:00,151.55,151.77,151.54,151.75,3359.0,130.7311,130.9209,130.7225,130.9036,3359.0
2019-04-09 12:15:00,151.77,151.94,151.77,151.91,1921.0,130.9209,131.0675,130.9209,131.0416,1921.0
2019-04-09 12:20:00,151.97,151.98,151.92,151.93,2295.0,131.0934,131.102,131.0503,131.0589,2295.0
2019-04-09 12:25:00,151.99,151.99,151.81,151.81,2325.0,131.1106,131.1106,130.9554,130.9554,2325.0
2019-04-09 12:30:00,151.81,151.85,151.71,151.71,1700.0,130.9554,130.9899,130.8691,130.8691,1700.0
2019-04-09 12:35:00,151.72,151.72,151.63,151.63,1960.0,130.8777,130.8777,130.8001,130.8001,1960.0
2019-04-09 12:40:00,151.62,151.66,151.6,151.61,2592.0,130.7915,130.826,130.7742,130.7828,2592.0
2019-04-09 12:45:00,151.59,151.66,151.54,151.54,2159.0,130.7656,130.826,130.7225,130.7225,2159.0
2019-04-09 12:50:00,151.57,151.63,151.57,151.62,1000.0,130.7483,130.8001,130.7483,130.7915,1000.0
2019-04-09 12:55:00,151.62,151.66,151.55,151.56,1720.0,130.7915,130.826,130.7311,130.7397,1720.0
2019-04-09 13:00:00,151.56,151.56,151.49,151.51,1927.0,130.7397,130.7397,130.6793,130.6966,1927.0
2019-04-09 13:05:00,151.51,151.6,151.51,151.54,2986.0,130.6966,130.7742,130.6966,130.7225,2986.0
2019-04-09 13:10:00,151.57,151.61,151.5,151.54,6864.0,130.7483,130.7828,130.688,130.7225,6864.0
2019-04-09 13:15:00,151.55,151.61,151.53,151.59,4418.0,130.7311,130.7828,130.7138,130.7656,4418.0
2019-04-09 13:20:00,151.64,151.66,151.56,151.62,1499.0,130.8087,130.826,130.7397,130.7915,1499.0
2019-04-09 13:25:00,151.63,151.65,151.58,151.6,1754.0,130.8001,130.8174,130.757,130.7742,1754.0
2019-04-09 13:30:00,151.61,151.73,151.58,151.73,1920.0,130.7828,130.8864,130.757,130.8864,1920.0
2019-04-09 13:35:00,151.73,151.75,151.67,151.75,6279.0,130.8864,130.9036,130.8346,130.9036,6279.0
2019-04-09 13:40:00,151.74,151.78,151.68,151.73,2400.0,130.895,130.9295,130.8432,130.8864,2400.0
2019-04-09 13:45:00,151.75,151.75,151.65,151.67,2781.0,130.9036,130.9036,130.8174,130.8346,2781.0
2019-04-09 13:50:00,151.66,151.66,151.57,151.57,2225.0,130.826,130.826,130.7483,130.7483,2225.0
2019-04-09 13:55:00,151.59,151.62,151.58,151.62,2400.0,130.7656,130.7915,130.757,130.7915,2400.0
2019-04-09 14:00:00,151.6,151.6,151.46,151.48,3189.0,130.7742,130.7742,130.6535,130.6707,3189.0
2019-04-09 14:05:00,151.46,151.48,151.41,151.46,3312.0,130.6535,130.6707,130.6103,130.6535,3312.0
2019-04-09 14:10:00,151.48,151.55,151.42,151.54,3539.0,130.6707,130.7311,130.619,130.7225,3539.0
2019-04-09 14:15:00,151.53,151.6,151.52,151.52,2133.0,130.7138,130.7742,130.7052,130.7052,2133.0
2019-04-09 14:20:00,151.49,151.51,151.35,151.4,6180.0,130.6793,130.6966,130.5586,130.6017,6180.0
2019-04-09 14:25:00,151.44,151.47,151.33,151.33,5870.0,130.6362,130.6621,130.5413,130.5413,5870.0
2019-04-09 14:30:00,151.36,151.41,151.32,151.35,4339.0,130.5672,130.6103,130.5327,130.5586,4339.0
2019-04-09 14:35:00,151.31,151.41,151.3,151.41,3900.0,130.5241,130.6103,130.5154,130.6103,3900.0
2019-04-09 14:40:00,151.43,151.43,151.16,151.16,2800.0,130.6276,130.6276,130.3947,130.3947,2800.0
2019-04-09 14:45:00,151.16,151.18,151.05,151.18,3673.0,130.3947,130.4119,130.2998,130.4119,3673.0
2019-04-09 14:50:00,151.18,151.19,151.0,151.03,12577.0,130.4119,130.4205,130.2566,130.2825,12577.0
2019-04-09 14:55:00,151.0,151.04,150.9,150.96,3153.0,130.2566,130.2912,130.1704,130.2221,3153.0
2019-04-09 15:00:00,150.96,151.15,150.96,151.15,6968.0,130.2221,130.386,130.2221,130.386,6968.0
2019-04-09 15:05:00,151.16,151.29,151.14,151.28,8329.0,130.3947,130.5068,130.3774,130.4982,8329.0
2019-04-09 15:10:00,151.27,151.27,151.2,151.2,5495.0,130.4896,130.4896,130.4292,130.4292,5495.0
2019-04-09 15:15:00,151.2,151.29,151.17,151.18,3261.0,130.4292,130.5068,130.4033,130.4119,3261.0
2019-04-09 15:20:00,151.17,151.18,150.99,151.07,4200.0,130.4033,130.4119,130.248,130.317,4200.0
2019-04-09 15:25:00,151.06,151.06,150.91,150.97,4958.0,130.3084,130.3084,130.179,130.2308,4958.0
2019-04-09 15:30:00,150.98,151.15,150.96,151.15,10096.0,130.2394,130.386,130.2221,130.386,10096.0
2019-04-09 15:35:00,151.11,151.22,151.01,151.21,13632.0,130.3515,130.4464,130.2653,130.4378,13632.0
2019-04-09 15:40:00,151.22,151.23,151.01,151.03,9923.0,130.4464,130.4551,130.2653,130.2825,9923.0
2019-04-09 15:45:00,151.05,151.15,151.05,151.07,11242.0,130.2998,130.386,130.2998,130.317,11242.0
2019-04-09 15:50:00,151.08,151.08,150.84,150.86,30500.0,130.3257,130.3257,130.1186,130.1359,30500.0
2019-04-09 15:55:00,150.83,151.03,150.67,151.03,69104.0,130.11,130.2825,129.972,130.2825,69104.0
2019-04-10 09:30:00,151.53,152.14,151.38,151.91,38977.0,130.7138,131.24,130.5844,131.0416,38977.0
2019-04-10 09:35:00,151.96,152.05,151.69,151.82,12639.0,131.0848,131.1624,130.8519,130.964,12639.0
2019-04-10 09:40:00,151.81,151.81,150.96,150.96,3524.0,130.9554,130.9554,130.2221,130.2221,3524.0
2019-04-10 09:45:00,150.92,151.43,150.91,151.04,6571.0,130.1876,130.6276,130.179,130.2912,6571.0
2019-04-10 09:50:00,151.02,151.02,150.8,150.95,2000.0,130.2739,130.2739,130.0841,130.2135,2000.0
2019-04-10 09:55:00,150.86,151.09,150.86,150.94,1124.0,130.1359,130.3343,130.1359,130.2049,1124.0
2019-04-10 10:00:00,150.85,151.09,150.84,150.93,7435.0,130.1273,130.3343,130.1186,130.1963,7435.0
2019-04-10 10:05:00,150.91,151.02,150.66,150.66,3257.0,130.179,130.2739,129.9634,129.9634,3257.0
2019-04-10 10:10:00,150.63,150.72,150.43,150.58,5111.0,129.9375,130.0151,129.7649,129.8943,5111.0
2019-04-10 10:15:00,150.59,150.6,150.41,150.46,4175.0,129.903,129.9116,129.7477,129.7908,4175.0
2019-04-10 10:20:00,150.57,150.58,150.35,150.44,2980.0,129.8857,129.8943,129.6959,129.7736,2980.0
2019-04-10 10:25:00,150.42,150.43,150.27,150.27,3215.0,129.7563,129.7649,129.6269,129.6269,3215.0
2019-04-10 10:30:00,150.23,150.51,150.22,150.48,6589.0,129.5924,129.834,129.5838,129.8081,6589.0
2019-04-10 10:35:00,150.55,150.61,150.32,150.4,10979.0,129.8685,129.9202,129.6701,129.7391,10979.0
2019-04-10 10:40:00,150.37,150.57,150.32,150.44,15520.0,129.7132,129.8857,129.6701,129.7736,15520.0
2019-04-10 10:45:00,150.42,150.77,150.4,150.75,16663.0,129.7563,130.0582,129.7391,130.041,16663.0
2019-04-10 10:50:00,150.75,150.84,150.6,150.73,10814.0,130.041,130.1186,129.9116,130.0237,10814.0
2019-04-10 10:55:00,150.77,150.92,150.69,150.92,16657.0,130.0582,130.1876,129.9892,130.1876,16657.0
2019-04-10 11:00:00,150.93,151.39,150.93,151.24,7375.0,130.1963,130.5931,130.1963,130.4637,7375.0
2019-04-10 11:05:00,151.22,151.22,151.03,151.03,4845.0,130.4464,130.4464,130.2825,130.2825,4845.0
2019-04-10 11:10:00,151.01,151.01,150.92,150.99,1900.0,130.2653,130.2653,130.1876,130.248,1900.0
2019-04-10 11:15:00,151.01,151.11,150.9,150.92,4439.0,130.2653,130.3515,130.1704,130.1876,4439.0
2019-04-10 11:20:00,150.88,150.9,150.74,150.88,4821.0,130.1531,130.1704,130.0324,130.1531,4821.0
2019-04-10 11:25:00,150.89,150.96,150.74,150.79,2450.0,130.1618,130.2221,130.0324,130.0755,2450.0
2019-04-10 11:30:00,150.77,150.94,150.77,150.88,4281.0,130.0582,130.2049,130.0582,130.1531,4281.0
2019-04-10 11:35:00,150.9,150.94,150.85,150.92,4538.0,130.1704,130.2049,130.1273,130.1876,4538.0
2019-04-10 11:40:00,150.93,151.07,150.89,151.07,1796.0,130.1963,130.317,130.1618,130.317,1796.0
2019-04-10 11:45:00,151.02,151.09,150.94,150.97,4329.0,130.2739,130.3343,130.2049,130.2308,4329.0
2019-04-10 11:50:00,150.99,151.03,150.89,151.02,2024.0,130.248,130.2825,130.1618,130.2739,2024.0
2019-04-10 11:55:00,151.0,151.07,150.92,150.96,1919.0,130.2566,130.317,130.1876,130.2221,1919.0
2019-04-10 12:00:00,150.97,151.1,150.97,151.09,2801.0,130.2308,130.3429,130.2308,130.3343,2801.0
2019-04-10 12:05:00,151.06,151.06,150.99,151.02,3113.0,130.3084,130.3084,130.248,130.2739,3113.0
2019-04-10 12:10:00,151.0,151.0,150.88,150.96,3032.0,130.2566,130.2566,130.1531,130.2221,3032.0
2019-04-10 12:15:00,150.96,151.08,150.96,151.02,2599.0,130.2221,130.3257,130.2221,130.2739,2599.0
2019-04-10 12:20:00,151.02,151.14,151.0,151.14,2706.0,130.2739,130.3774,130.2566,130.3774,2706.0
2019-04-10 12:25:00,151.13,151.15,151.06,151.12,3429.0,130.3688,130.386,130.3084,130.3602,3429.0
2019-04-10 12:30:00,151.12,151.13,151.05,151.09,3814.0,130.3602,130.3688,130.2998,130.3343,3814.0
2019-04-10 12:35:00,151.05,151.08,150.98,150.98,4037.0,130.2998,130.3257,130.2394,130.2394,4037.0
2019-04-10 12:40:00,150.94,150.95,150.86,150.88,3586.0,130.2049,130.2135,130.1359,130.1531,3586.0
2019-04-10 12:45:00,150.88,151.0,150.88,150.99,3136.0,130.1531,130.2566,130.1531,130.248,3136.0
2019-04-10 12:50:00,150.95,150.99,150.94,150.96,1012.0,130.2135,130.248,130.2049,130.2221,1012.0
2019-04-10 12:55:00,150.97,150.98,150.91,150.91,1300.0,130.2308,130.2394,130.179,130.179,1300.0
2019-04-10 13:00:00,150.94,151.09,150.94,151.07,3299.0,130.2049,130.3343,130.2049,130.317,3299.0
2019-04-10 13:05:00,151.08,151.2,151.05,151.08,20769.0,130.3257,130.4292,130.2998,130.3257,20769.0
2019-04-10 13:10:00,151.11,151.15,151.09,151.11,6429.0,130.3515,130.386,130.3343,130.3515,6429.0
2019-04-10 13:15:00,151.15,151.29,151.14,151.29,1900.0,130.386,130.5068,130.3774,130.5068,1900.0
2019-04-10 13:20:00,151.26,151.26,151.17,151.21,1200.0,130.4809,130.4809,130.4033,130.4378,1200.0
2019-04-10 13:25:00,151.2,151.4,151.2,151.3,8000.0,130.4292,130.6017,130.4292,130.5154,8000.0
2019-04-10 13:30:00,151.27,151.28,151.23,151.24,1190.0,130.4896,130.4982,130.4551,130.4637,1190.0
2019-04-10 13:35:00,151.22,151.25,151.18,151.18,1611.0,130.4464,130.4723,130.4119,130.4119,1611.0
2019-04-10 13:40:00,151.18,151.23,151.14,151.22,2954.0,130.4119,130.4551,130.3774,130.4464,2954.0
2019-04-10 13:45:00,151.2,151.25,151.17,151.24,2249.0,130.4292,130.4723,130.4033,130.4637,2249.0
2019-04-10 13:50:00,151.26,151.26,151.16,151.17,1730.0,130.4809,130.4809,130.3947,130.4033,1730.0
2019-04-10 13:55:00,151.17,151.25,151.14,151.19,1999.0,130.4033,130.4723,130.3774,130.4205,1999.0
2019-04-10 14:00:00,151.21,151.38,151.21,151.31,3393.0,130.4378,130.5844,130.4378,130.5241,3393.0
2019-04-10 14:05:00,151.31,151.36,151.29,151.33,3900.0,130.5241,130.5672,130.5068,130.5413,3900.0
2019-04-10 14:10:00,151.31,151.33,151.18,151.32,6209.0,130.5241,130.5413,130.4119,130.5327,6209.0
2019-04-10 14:15:00,151.39,151.43,151.34,151.39,1954.0,130.5931,130.6276,130.5499,130.5931,1954.0
2019-04-10 14:20:00,151.44,151.46,151.25,151.3,3141.0,130.6362,130.6535,130.4723,130.5154,3141.0
2019-04-10 14:25:00,151.32,151.39,151.31,151.36,3043.0,130.5327,130.5931,130.5241,130.5672,3043.0
2019-04-10 14:30:00,151.33,151.37,151.23,151.26,2446.0,130.5413,130.5758,130.4551,130.4809,2446.0
2019-04-10 14:35:00,151.3,151.37,151.29,151.37,4174.0,130.5154,130.5758,130.5068,130.5758,4174.0
2019-04-10 14:40:00,151.4,151.5,151.4,151.5,2901.0,130.6017,130.688,130.6017,130.688,2901.0
2019-04-10 14:45:00,151.51,151.51,151.43,151.43,2275.0,130.6966,130.6966,130.6276,130.6276,2275.0
2019-04-10 14:50:00,151.52,151.68,151.52,151.62,3381.0,130.7052,130.8432,130.7052,130.7915,3381.0
2019-04-10 14:55:00,151.63,151.66,151.57,151.61,3707.0,130.8001,130.826,130.7483,130.7828,3707.0
2019-04-10 15:00:00,151.63,151.85,151.6,151.75,7316.0,130.8001,130.9899,130.7742,130.9036,7316.0
2019-04-10 15:05:00,151.78,151.84,151.71,151.84,4413.0,130.9295,130.9813,130.8691,130.9813,4413.0
2019-04-10 15:10:00,151.85,151.86,151.7,151.75,6262.0,130.9899,130.9985,130.8605,130.9036,6262.0
2019-04-10 15:15:00,151.75,151.81,151.73,151.78,4252.0,130.9036,130.9554,130.8864,130.9295,4252.0
2019-04-10 15:20:00,151.8,151.82,151.73,151.76,4972.0,130.9467,130.964,130.8864,130.9122,4972.0
2019-04-10 15:25:00,151.77,151.78,151.71,151.72,8708.0,130.9209,130.9295,130.8691,130.8777,8708.0
2019-04-10 15:30:00,151.71,151.76,151.64,151.75,9407.0,130.8691,130.9122,130.8087,130.9036,9407.0
2019-04-10 15:35:00,151.74,151.78,151.65,151.69,17574.0,130.895,130.9295,130.8174,130.8519,17574.0
2019-04-10 15:40:00,151.67,151.67,151.5,151.59,9968.0,130.8346,130.8346,130.688,130.7656,9968.0
2019-04-10 15:45:00,151.6,151.6,151.52,151.57,12763.0,130.7742,130.7742,130.7052,130.7483,12763.0
2019-04-10 15:50:00,151.58,151.6,151.42,151.48,21853.0,130.757,130.7742,130.619,130.6707,21853.0
2019-04-10 15:55:00,151.45,151.71,151.43,151.71,47884.0,130.6448,130.8691,130.6276,130.8691,47884.0
2019-04-11 09:30:00,152.19,152.19,151.79,152.05,15039.0,131.2832,131.2832,130.9381,131.1624,15039.0
2019-04-11 09:35:00,151.95,152.19,151.58,151.82,7169.0,131.0761,131.2832,130.757,130.964,7169.0
2019-04-11 09:40:00,151.86,152.43,151.86,152.41,9925.0,130.9985,131.4902,130.9985,131.473,9925.0
2019-04-11 09:45:00,152.4,152.9,152.4,152.9,18057.0,131.4643,131.8956,131.4643,131.8956,18057.0
2019-04-11 09:50:00,152.84,153.07,152.83,152.9,11849.0,131.8439,132.0423,131.8353,131.8956,11849.0
2019-04-11 09:55:00,152.91,153.23,152.91,153.13,18329.0,131.9043,132.1803,131.9043,132.094,18329.0
2019-04-11 10:00:00,153.2,153.33,152.98,153.08,21607.0,132.1544,132.2666,131.9646,132.0509,21607.0
2019-04-11 10:05:00,153.08,153.08,152.94,153.03,7207.0,132.0509,132.0509,131.9301,132.0078,7207.0
2019-04-11 10:10:00,153.03,153.03,152.84,153.0,5701.0,132.0078,132.0078,131.8439,131.9819,5701.0
2019-04-11 10:15:00,153.02,153.18,152.97,153.12,8171.0,131.9992,132.1372,131.956,132.0854,8171.0
2019-04-11 10:20:00,153.17,153.29,153.12,153.29,4998.0,132.1285,132.2321,132.0854,132.2321,4998.0
2019-04-11 10:25:00,153.26,153.31,153.18,153.29,11786.0,132.2062,132.2493,132.1372,132.2321,11786.0
2019-04-11 10:30:00,153.27,153.35,153.09,153.12,7831.0,132.2148,132.2838,132.0595,132.0854,7831.0
2019-04-11 10:35:00,153.16,153.33,153.02,153.28,9652.0,132.1199,132.2666,131.9992,132.2234,9652.0
2019-04-11 10:40:00,153.27,153.56,153.27,153.44,9064.0,132.2148,132.465,132.2148,132.3615,9064.0
2019-04-11 10:45:00,153.46,153.55,153.44,153.47,4942.0,132.3787,132.4563,132.3615,132.3873,4942.0
2019-04-11 10:50:00,153.47,153.55,153.34,153.37,4378.0,132.3873,132.4563,132.2752,132.3011,4378.0
2019-04-11 10:55:00,153.35,153.5,153.35,153.48,3994.0,132.2838,132.4132,132.2838,132.396,3994.0
2019-04-11 11:00:00,153.49,153.68,153.38,153.58,22434.0,132.4046,132.5685,132.3097,132.4822,22434.0
2019-04-11 11:05:00,153.56,153.94,153.55,153.85,28146.0,132.465,132.7928,132.4563,132.7151,28146.0
2019-04-11 11:10:00,153.84,153.85,153.64,153.72,7378.0,132.7065,132.7151,132.534,132.603,7378.0
2019-04-11 11:15:00,153.71,153.88,153.7,153.87,5279.0,132.5944,132.741,132.5857,132.7324,5279.0
2019-04-11 11:20:00,153.89,154.18,153.86,153.89,29027.0,132.7496,132.9998,132.7238,132.7496,29027.0
2019-04-11 11:25:00,153.87,153.98,153.84,153.84,6871.0,132.7324,132.8273,132.7065,132.7065,6871.0
2019-04-11 11:30:00,153.8,153.81,153.64,153.66,10541.0,132.672,132.6806,132.534,132.5512,10541.0
2019-04-11 11:35:00,153.64,153.67,153.42,153.42,4860.0,132.534,132.5599,132.3442,132.3442,4860.0
2019-04-11 11:40:00,153.43,153.44,153.08,153.43,15895.0,132.3528,132.3615,132.0509,132.3528,15895.0
2019-04-11 11:45:00,153.43,153.57,153.4,153.53,6138.0,132.3528,132.4736,132.327,132.4391,6138.0
2019-04-11 11:50:00,153.53,153.8,153.53,153.7,13211.0,132.4391,132.672,132.4391,132.5857,13211.0
2019-04-11 11:55:00,153.68,153.9,153.65,153.9,3610.0,132.5685,132.7583,132.5426,132.7583,3610.0
2019-04-11 12:00:00,153.9,153.91,153.85,153.87,2623.0,132.7583,132.7669,132.7151,132.7324,2623.0
2019-04-11 12:05:00,153.9,153.92,153.75,153.79,2800.0,132.7583,132.7755,132.6289,132.6634,2800.0
2019-04-11 12:10:00,153.79,153.79,153.73,153.79,2300.0,132.6634,132.6634,132.6116,132.6634,2300.0
2019-04-11 12:15:00,153.81,153.85,153.73,153.84,5821.0,132.6806,132.7151,132.6116,132.7065,5821.0
2019-04-11 12:20:00,153.84,153.9,153.77,153.9,5929.0,132.7065,132.7583,132.6461,132.7583,5929.0
2019-04-11 12:25:00,153.86,153.91,153.85,153.88,2587.0,132.7238,132.7669,132.7151,132.741,2587.0
2019-04-11 12:30:00,153.86,153.94,153.86,153.93,2049.0,132.7238,132.7928,132.7238,132.7841,2049.0
2019-04-11 12:35:00,153.93,153.98,153.9,153.91,1850.0,132.7841,132.8273,132.7583,132.7669,1850.0
2019-04-11 12:40:00,153.89,153.92,153.79,153.84,2125.0,132.7496,132.7755,132.6634,132.7065,2125.0
2019-04-11 12:45:00,153.86,153.86,153.73,153.75,1500.0,132.7238,132.7238,132.6116,132.6289,1500.0
2019-04-11 12:50:00,153.73,153.88,153.73,153.87,3815.0,132.6116,132.741,132.6116,132.7324,3815.0
2019-04-11 12:55:00,153.88,153.89,153.84,153.86,2165.0,132.741,132.7496,132.7065,132.7238,2165.0
2019-04-11 13:00:00,153.88,153.94,153.85,153.87,3000.0,132.741,132.7928,132.7151,132.7324,3000.0
2019-04-11 13:05:00,153.89,153.94,153.88,153.93,2535.0,132.7496,132.7928,132.741,132.7841,2535.0
2019-04-11 13:10:00,153.99,154.0,153.92,153.94,5864.0,132.8359,132.8445,132.7755,132.7928,5864.0
2019-04-11 13:15:00,153.93,154.02,153.9,153.98,3519.0,132.7841,132.8618,132.7583,132.8273,3519.0
2019-04-11 13:20:00,153.96,154.1,153.96,154.05,2631.0,132.81,132.9308,132.81,132.8877,2631.0
2019-04-11 13:25:00,154.08,154.13,154.06,154.06,1000.0,132.9135,132.9567,132.8963,132.8963,1000.0
2019-04-11 13:30:00,154.04,154.04,153.93,154.02,2991.0,132.879,132.879,132.7841,132.8618,2991.0
2019-04-11 13:35:00,154.03,154.07,153.96,153.97,2830.0,132.8704,132.9049,132.81,132.8186,2830.0
2019-04-11 13:40:00,153.99,154.06,153.91,154.06,4020.0,132.8359,132.8963,132.7669,132.8963,4020.0
2019-04-11 13:45:00,154.06,154.17,154.03,154.15,2800.0,132.8963,132.9912,132.8704,132.9739,2800.0
2019-04-11 13:50:00,154.17,154.21,154.09,154.09,2615.0,132.9912,133.0257,132.9222,132.9222,2615.0
2019-04-11 13:55:00,154.08,154.14,154.02,154.11,5377.0,132.9135,132.9653,132.8618,132.9394,5377.0
2019-04-11 14:00:00,154.1,154.17,154.06,154.14,3429.0,132.9308,132.9912,132.8963,132.9653,3429.0
2019-04-11 14:05:00,154.16,154.21,154.05,154.1,2850.0,132.9825,133.0257,132.8877,132.9308,2850.0
2019-04-11 14:10:00,154.01,154.12,153.96,154.07,5185.0,132.8532,132.948,132.81,132.9049,5185.0
2019-04-11 14:15:00,154.05,154.07,153.97,154.02,5231.0,132.8877,132.9049,132.8186,132.8618,5231.0
2019-04-11 14:20:00,153.98,154.02,153.95,153.98,5526.0,132.8273,132.8618,132.8014,132.8273,5526.0
2019-04-11 14:25:00,153.96,154.0,153.94,153.94,3969.0,132.81,132.8445,132.7928,132.7928,3969.0
2019-04-11 14:30:00,153.92,154.05,153.92,154.0,3427.0,132.7755,132.8877,132.7755,132.8445,3427.0
2019-04-11 14:35:00,153.95,153.95,153.86,153.86,1938.0,132.8014,132.8014,132.7238,132.7238,1938.0
2019-04-11 14:40:00,153.84,154.05,153.83,154.0,5729.0,132.7065,132.8877,132.6979,132.8445,5729.0
2019-04-11 14:45:00,154.01,154.02,153.9,153.9,3056.0,132.8532,132.8618,132.7583,132.7583,3056.0
2019-04-11 14:50:00,153.9,154.01,153.86,153.92,4976.0,132.7583,132.8532,132.7238,132.7755,4976.0
2019-04-11 14:55:00,153.91,153.93,153.89,153.92,4427.0,132.7669,132.7841,132.7496,132.7755,4427.0
2019-04-11 15:00:00,153.92,154.0,153.88,153.94,8536.0,132.7755,132.8445,132.741,132.7928,8536.0
2019-04-11 15:05:00,153.97,154.03,153.92,153.96,6496.0,132.8186,132.8704,132.7755,132.81,6496.0
2019-04-11 15:10:00,153.96,154.06,153.94,153.94,4100.0,132.81,132.8963,132.7928,132.7928,4100.0
2019-04-11 15:15:00,153.98,154.07,153.98,154.03,2924.0,132.8273,132.9049,132.8273,132.8704,2924.0
2019-04-11 15:20:00,154.03,154.03,153.95,153.98,5031.0,132.8704,132.8704,132.8014,132.8273,5031.0
2019-04-11 15:25:00,153.98,154.04,153.97,153.99,4482.0,132.8273,132.879,132.8186,132.8359,4482.0
2019-04-11 15:30:00,154.0,154.13,154.0,154.12,9649.0,132.8445,132.9567,132.8445,132.948,9649.0
2019-04-11 15:35:00,154.12,154.25,154.12,154.23,15366.0,132.948,133.0602,132.948,133.0429,15366.0
2019-04-11 15:40:00,154.25,154.35,154.22,154.29,13271.0,133.0602,133.1464,133.0343,133.0947,13271.0
2019-04-11 15:45:00,154.28,154.33,154.16,154.16,12498.0,133.0861,133.1292,132.9825,132.9825,12498.0
2019-04-11 15:50:00,154.18,154.33,154.13,154.31,33557.0,132.9998,133.1292,132.9567,133.1119,33557.0
2019-04-11 15:55:00,154.31,154.39,154.24,154.33,60413.0,133.1119,133.181,133.0516,133.1292,60413.0
2019-04-12 09:30:00,155.44,155.53,154.68,155.2,29252.0,134.0867,134.1643,133.4311,133.8797,29252.0
2019-04-12 09:35:00,155.4,155.69,155.26,155.61,11996.0,134.0522,134.3024,133.9314,134.2334,11996.0
2019-04-12 09:40:00,155.7,155.95,155.62,155.95,10868.0,134.311,134.5266,134.242,134.5266,10868.0
2019-04-12 09:45:00,155.99,156.13,155.88,155.93,16546.0,134.5612,134.6819,134.4663,134.5094,16546.0
2019-04-12 09:50:00,155.91,156.15,155.76,156.09,11345.0,134.4921,134.6992,134.3628,134.6474,11345.0
2019-04-12 09:55:00,156.02,156.5,156.01,156.48,10032.0,134.587,135.0011,134.5784,134.9838,10032.0
2019-04-12 10:00:00,156.37,156.5,155.99,156.02,23586.0,134.889,135.0011,134.5612,134.587,23586.0
2019-04-12 10:05:00,156.05,156.16,155.82,155.98,9333.0,134.6129,134.7078,134.4145,134.5525,9333.0
2019-04-12 10:10:00,156.0,156.15,155.87,155.88,6876.0,134.5698,134.6992,134.4576,134.4663,6876.0
2019-04-12 10:15:00,155.94,156.18,155.9,156.18,6301.0,134.518,134.7251,134.4835,134.7251,6301.0
2019-04-12 10:20:00,156.17,156.32,156.17,156.29,3715.0,134.7164,134.8458,134.7164,134.8199,3715.0
2019-04-12 10:25:00,156.3,156.53,156.26,156.42,6313.0,134.8286,135.027,134.7941,134.9321,6313.0
2019-04-12 10:30:00,156.46,156.5,156.19,156.24,4543.0,134.9666,135.0011,134.7337,134.7768,4543.0
2019-04-12 10:35:00,156.22,156.29,156.17,156.26,13480.0,134.7596,134.8199,134.7164,134.7941,13480.0
2019-04-12 10:40:00,156.25,156.28,155.98,156.06,14328.0,134.7854,134.8113,134.5525,134.6215,14328.0
2019-04-12 10:45:00,156.06,156.14,155.94,156.02,6641.0,134.6215,134.6905,134.518,134.587,6641.0
2019-04-12 10:50:00,156.0,156.0,155.89,155.9,3462.0,134.5698,134.5698,134.4749,134.4835,3462.0
2019-04-12 10:55:00,155.95,156.04,155.89,155.95,7977.0,134.5266,134.6043,134.4749,134.5266,7977.0
2019-04-12 11:00:00,155.89,155.89,155.66,155.66,5709.0,134.4749,134.4749,134.2765,134.2765,5709.0
2019-04-12 11:05:00,155.6,155.65,155.51,155.61,3374.0,134.2247,134.2679,134.1471,134.2334,3374.0
2019-04-12 11:10:00,155.64,155.69,155.47,155.53,3511.0,134.2592,134.3024,134.1126,134.1643,3511.0
2019-04-12 11:15:00,155.5,155.53,155.28,155.37,5450.0,134.1385,134.1643,133.9487,134.0263,5450.0
2019-04-12 11:20:00,155.35,155.37,155.29,155.3,2960.0,134.0091,134.0263,133.9573,133.9659,2960.0
2019-04-12 11:25:00,155.36,155.42,155.34,155.41,3604.0,134.0177,134.0695,134.0004,134.0608,3604.0
2019-04-12 11:30:00,155.37,155.37,155.25,155.35,2200.0,134.0263,134.0263,133.9228,134.0091,2200.0
2019-04-12 11:35:00,155.33,155.4,155.16,155.16,2204.0,133.9918,134.0522,133.8452,133.8452,2204.0
2019-04-12 11:40:00,155.11,155.21,155.08,155.14,3818.0,133.802,133.8883,133.7762,133.8279,3818.0
2019-04-12 11:45:00,155.13,155.13,154.84,154.84,2435.0,133.8193,133.8193,133.5691,133.5691,2435.0
2019-04-12 11:50:00,154.86,155.19,154.85,155.18,4412.0,133.5864,133.8711,133.5778,133.8624,4412.0
2019-04-12 11:55:00,155.18,155.27,155.18,155.27,1956.0,133.8624,133.9401,133.8624,133.9401,1956.0
2019-04-12 12:00:00,155.2,155.2,155.1,155.16,3200.0,133.8797,133.8797,133.7934,133.8452,3200.0
2019-04-12 12:05:00,155.17,155.29,155.13,155.28,3653.0,133.8538,133.9573,133.8193,133.9487,3653.0
2019-04-12 12:10:00,155.3,155.34,155.21,155.28,1427.0,133.9659,134.0004,133.8883,133.9487,1427.0
2019-04-12 12:15:00,155.31,155.46,155.31,155.45,3486.0,133.9746,134.104,133.9746,134.0953,3486.0
2019-04-12 12:20:00,155.46,155.5,155.42,155.48,2018.0,134.104,134.1385,134.0695,134.1212,2018.0
2019-04-12 12:25:00,155.53,155.55,155.46,155.47,2180.0,134.1643,134.1816,134.104,134.1126,2180.0
2019-04-12 12:30:00,155.45,155.52,155.45,155.52,1658.0,134.0953,134.1557,134.0953,134.1557,1658.0
2019-04-12 12:35:00,155.51,155.54,155.46,155.54,2200.0,134.1471,134.173,134.104,134.173,2200.0
2019-04-12 12:40:00,155.56,155.63,155.53,155.61,3729.0,134.1902,134.2506,134.1643,134.2334,3729.0
2019-04-12 12:45:00,155.61,155.69,155.61,155.66,2250.0,134.2334,134.3024,134.2334,134.2765,2250.0
2019-04-12 12:50:00,155.69,155.75,155.64,155.75,3364.0,134.3024,134.3541,134.2592,134.3541,3364.0
2019-04-12 12:55:00,155.73,155.77,155.67,155.76,2159.0,134.3369,134.3714,134.2851,134.3628,2159.0
2019-04-12 13:00:00,155.78,155.84,155.73,155.76,2700.0,134.38,134.4318,134.3369,134.3628,2700.0
2019-04-12 13:05:00,155.7,155.76,155.7,155.75,1300.0,134.311,134.3628,134.311,134.3541,1300.0
2019-04-12 13:10:00,155.76,155.84,155.75,155.83,3006.0,134.3628,134.4318,134.3541,134.4231,3006.0
2019-04-12 13:15:00,155.81,155.83,155.76,155.81,2856.0,134.4059,134.4231,134.3628,134.4059,2856.0
2019-04-12 13:20:00,155.78,155.81,155.74,155.81,1331.0,134.38,134.4059,134.3455,134.4059,1331.0
2019-04-12 13:25:00,155.81,155.87,155.8,155.82,2116.0,134.4059,134.4576,134.3973,134.4145,2116.0
2019-04-12 13:30:00,155.79,155.8,155.72,155.74,1229.0,134.3886,134.3973,134.3282,134.3455,1229.0
2019-04-12 13:35:00,155.76,155.85,155.76,155.82,2220.0,134.3628,134.4404,134.3628,134.4145,2220.0
2019-04-12 13:40:00,155.81,155.86,155.78,155.81,1900.0,134.4059,134.449,134.38,134.4059,1900.0
2019-04-12 13:45:00,155.83,155.83,155.69,155.72,1815.0,134.4231,134.4231,134.3024,134.3282,1815.0
2019-04-12 13:50:00,155.7,155.82,155.68,155.82,2585.0,134.311,134.4145,134.2937,134.4145,2585.0
2019-04-12 13:55:00,155.85,155.85,155.79,155.84,4428.0,134.4404,134.4404,134.3886,134.4318,4428.0
2019-04-12 14:00:00,155.83,155.99,155.78,155.96,6528.0,134.4231,134.5612,134.38,134.5353,6528.0
2019-04-12 14:05:00,156.0,156.05,155.99,156.01,3400.0,134.5698,134.6129,134.5612,134.5784,3400.0
2019-04-12 14:10:00,155.99,156.08,155.96,156.06,3618.0,134.5612,134.6388,134.5353,134.6215,3618.0
2019-04-12 14:15:00,156.05,156.09,156.03,156.07,2688.0,134.6129,134.6474,134.5957,134.6302,2688.0
2019-04-12 14:20:00,156.07,156.22,156.07,156.21,5872.0,134.6302,134.7596,134.6302,134.7509,5872.0
2019-04-12 14:25:00,156.18,156.21,155.95,155.96,15167.0,134.7251,134.7509,134.5266,134.5353,15167.0
2019-04-12 14:30:00,155.98,156.06,155.98,156.0,4749.0,134.5525,134.6215,134.5525,134.5698,4749.0
2019-04-12 14:35:00,156.03,156.03,155.96,156.01,4003.0,134.5957,134.5957,134.5353,134.5784,4003.0
2019-04-12 14:40:00,156.08,156.14,156.03,156.03,3389.0,134.6388,134.6905,134.5957,134.5957,3389.0
2019-04-12 14:45:00,156.06,156.06,155.87,155.88,2400.0,134.6215,134.6215,134.4576,134.4663,2400.0
2019-04-12 14:50:00,155.86,155.95,155.81,155.94,2708.0,134.449,134.5266,134.4059,134.518,2708.0
2019-04-12 14:55:00,155.93,156.03,155.93,155.97,5322.0,134.5094,134.5957,134.5094,134.5439,5322.0
2019-04-12 15:00:00,155.97,156.01,155.92,155.97,2976.0,134.5439,134.5784,134.5008,134.5439,2976.0
2019-04-12 15:05:00,155.92,155.95,155.88,155.93,3818.0,134.5008,134.5266,134.4663,134.5094,3818.0
2019-04-12 15:10:00,155.95,156.06,155.94,156.06,3185.0,134.5266,134.6215,134.518,134.6215,3185.0
2019-04-12 15:15:00,156.05,156.18,156.04,156.04,5620.0,134.6129,134.7251,134.6043,134.6043,5620.0
2019-04-12 15:20:00,156.05,156.07,156.01,156.07,4220.0,134.6129,134.6302,134.5784,134.6302,4220.0
2019-04-12 15:25:00,156.07,156.13,156.05,156.13,4436.0,134.6302,134.6819,134.6129,134.6819,4436.0
2019-04-12 15:30:00,156.14,156.31,156.13,156.31,7917.0,134.6905,134.8372,134.6819,134.8372,7917.0
2019-04-12 15:35:00,156.32,156.43,156.22,156.39,9789.0,134.8458,134.9407,134.7596,134.9062,9789.0
2019-04-12 15:40:00,156.4,156.4,156.22,156.27,9197.0,134.9148,134.9148,134.7596,134.8027,9197.0
2019-04-12 15:45:00,156.28,156.3,156.14,156.25,10330.0,134.8113,134.8286,134.6905,134.7854,10330.0
2019-04-12 15:50:00,156.25,156.28,156.08,156.14,12370.0,134.7854,134.8113,134.6388,134.6905,12370.0
2019-04-12 15:55:00,156.14,156.44,156.14,156.39,44388.0,134.6905,134.9493,134.6905,134.9062,44388.0
2019-04-15 09:30:00,156.66,156.91,155.99,156.91,17417.0,135.1391,135.3548,134.5612,135.3548,17417.0
2019-04-15 09:35:00,156.67,156.7,156.29,156.34,3986.0,135.1477,135.1736,134.8199,134.8631,3986.0
2019-04-15 09:40:00,156.29,156.47,156.24,156.24,2720.0,134.8199,134.9752,134.7768,134.7768,2720.0
2019-04-15 09:45:00,156.15,156.26,155.99,156.0,3805.0,134.6992,134.7941,134.5612,134.5698,3805.0
2019-04-15 09:50:00,156.01,156.24,155.94,156.06,2768.0,134.5784,134.7768,134.518,134.6215,2768.0
2019-04-15 09:55:00,156.1,156.31,156.06,156.23,5722.0,134.656,134.8372,134.6215,134.7682,5722.0
2019-04-15 10:00:00,156.2,156.4,156.15,156.35,14033.0,134.7423,134.9148,134.6992,134.8717,14033.0
2019-04-15 10:05:00,156.25,156.29,156.11,156.16,3200.0,134.7854,134.8199,134.6647,134.7078,3200.0
2019-04-15 10:10:00,156.12,156.16,156.0,156.01,800.0,134.6733,134.7078,134.5698,134.5784,800.0
2019-04-15 10:15:00,155.99,156.1,155.98,156.02,628.0,134.5612,134.656,134.5525,134.587,628.0
2019-04-15 10:20:00,156.09,156.09,155.9,155.97,3407.0,134.6474,134.6474,134.4835,134.5439,3407.0
2019-04-15 10:25:00,155.94,155.94,155.76,155.84,4041.0,134.518,134.518,134.3628,134.4318,4041.0
2019-04-15 10:30:00,155.67,155.74,155.66,155.69,4140.0,134.2851,134.3455,134.2765,134.3024,4140.0
2019-04-15 10:35:00,155.63,155.75,155.58,155.65,8318.0,134.2506,134.3541,134.2075,134.2679,8318.0
2019-04-15 10:40:00,155.69,155.7,155.49,155.51,4550.0,134.3024,134.311,134.1298,134.1471,4550.0
2019-04-15 10:45:00,155.47,155.6,155.35,155.39,5728.0,134.1126,134.2247,134.0091,134.0436,5728.0
2019-04-15 10:50:00,155.44,155.45,155.29,155.37,16673.0,134.0867,134.0953,133.9573,134.0263,16673.0
2019-04-15 10:55:00,155.36,155.36,155.17,155.2,8610.0,134.0177,134.0177,133.8538,133.8797,8610.0
2019-04-15 11:00:00,155.21,155.24,155.11,155.2,10130.0,133.8883,133.9142,133.802,133.8797,10130.0
2019-04-15 11:05:00,155.18,155.33,155.09,155.18,13285.0,133.8624,133.9918,133.7848,133.8624,13285.0
2019-04-15 11:10:00,155.2,155.46,155.19,155.37,12337.0,133.8797,134.104,133.8711,134.0263,12337.0
2019-04-15 11:15:00,155.36,155.54,155.34,155.43,5414.0,134.0177,134.173,134.0004,134.0781,5414.0
2019-04-15 11:20:00,155.44,155.49,155.34,155.34,2609.0,134.0867,134.1298,134.0004,134.0004,2609.0
2019-04-15 11:25:00,155.34,155.45,155.25,155.42,4047.0,134.0004,134.0953,133.9228,134.0695,4047.0
2019-04-15 11:30:00,155.37,155.43,155.29,155.43,4807.0,134.0263,134.0781,133.9573,134.0781,4807.0
2019-04-15 11:35:00,155.42,155.46,155.29,155.33,5198.0,134.0695,134.104,133.9573,133.9918,5198.0
2019-04-15 11:40:00,155.29,155.29,155.1,155.1,3642.0,133.9573,133.9573,133.7934,133.7934,3642.0
2019-04-15 11:45:00,155.13,155.28,155.1,155.28,6917.0,133.8193,133.9487,133.7934,133.9487,6917.0
2019-04-15 11:50:00,155.3,155.34,155.15,155.16,3261.0,133.9659,134.0004,133.8365,133.8452,3261.0
2019-04-15 11:55:00,155.15,155.23,155.09,155.09,5563.0,133.8365,133.9056,133.7848,133.7848,5563.0
2019-04-15 12:00:00,155.09,155.12,154.97,155.04,5307.0,133.7848,133.8107,133.6813,133.7417,5307.0
2019-04-15 12:05:00,155.05,155.14,155.01,155.02,4321.0,133.7503,133.8279,133.7158,133.7244,4321.0
2019-04-15 12:10:00,154.99,155.07,154.94,154.96,4016.0,133.6985,133.7675,133.6554,133.6726,4016.0
2019-04-15 12:15:00,154.95,155.08,154.88,155.05,5664.0,133.664,133.7762,133.6036,133.7503,5664.0
2019-04-15 12:20:00,155.05,155.14,155.04,155.11,2726.0,133.7503,133.8279,133.7417,133.802,2726.0
2019-04-15 12:25:00,155.12,155.13,154.96,155.0,5656.0,133.8107,133.8193,133.6726,133.7072,5656.0
2019-04-15 12:30:00,155.04,155.07,154.96,154.97,6592.0,133.7417,133.7675,133.6726,133.6813,6592.0
2019-04-15 12:35:00,154.96,155.04,154.93,155.0,3615.0,133.6726,133.7417,133.6468,133.7072,3615.0
2019-04-15 12:40:00,154.99,155.01,154.92,154.93,10039.0,133.6985,133.7158,133.6381,133.6468,10039.0
2019-04-15 12:45:00,154.93,154.97,154.84,154.84,4756.0,133.6468,133.6813,133.5691,133.5691,4756.0
2019-04-15 12:50:00,154.89,154.94,154.86,154.92,5682.0,133.6123,133.6554,133.5864,133.6381,5682.0
2019-04-15 12:55:00,154.94,154.98,154.93,154.93,4326.0,133.6554,133.6899,133.6468,133.6468,4326.0
2019-04-15 13:00:00,154.95,154.98,154.89,154.97,4383.0,133.664,133.6899,133.6123,133.6813,4383.0
2019-04-15 13:05:00,154.99,155.17,154.98,155.11,4124.0,133.6985,133.8538,133.6899,133.802,4124.0
2019-04-15 13:10:00,155.16,155.19,155.11,155.18,3387.0,133.8452,133.8711,133.802,133.8624,3387.0
2019-04-15 13:15:00,155.19,155.19,155.09,155.1,3015.0,133.8711,133.8711,133.7848,133.7934,3015.0
2019-04-15 13:20:00,155.06,155.12,155.0,155.04,3519.0,133.7589,133.8107,133.7072,133.7417,3519.0
2019-04-15 13:25:00,155.04,155.3,155.04,155.29,2573.0,133.7417,133.9659,133.7417,133.9573,2573.0
2019-04-15 13:30:00,155.4,155.44,155.39,155.42,3669.0,134.0522,134.0867,134.0436,134.0695,3669.0
2019-04-15 13:35:00,155.37,155.47,155.36,155.42,2804.0,134.0263,134.1126,134.0177,134.0695,2804.0
2019-04-15 13:40:00,155.45,155.5,155.38,155.38,2935.0,134.0953,134.1385,134.035,134.035,2935.0
2019-04-15 13:45:00,155.41,155.48,155.39,155.45,3331.0,134.0608,134.1212,134.0436,134.0953,3331.0
2019-04-15 13:50:00,155.44,155.47,155.42,155.47,3380.0,134.0867,134.1126,134.0695,134.1126,3380.0
2019-04-15 13:55:00,155.48,155.56,155.48,155.5,2430.0,134.1212,134.1902,134.1212,134.1385,2430.0
2019-04-15 14:00:00,155.5,155.59,155.47,155.57,4874.0,134.1385,134.2161,134.1126,134.1989,4874.0
2019-04-15 14:05:00,155.57,155.66,155.55,155.6,2409.0,134.1989,134.2765,134.1816,134.2247,2409.0
2019-04-15 14:10:00,155.62,155.7,155.61,155.67,2652.0,134.242,134.311,134.2334,134.2851,2652.0
2019-04-15 14:15:00,155.68,155.72,155.56,155.56,7575.0,134.2937,134.3282,134.1902,134.1902,7575.0
2019-04-15 14:20:00,155.54,155.69,155.51,155.57,14143.0,134.173,134.3024,134.1471,134.1989,14143.0
2019-04-15 14:25:00,155.57,155.61,155.55,155.6,4449.0,134.1989,134.2334,134.1816,134.2247,4449.0
2019-04-15 14:30:00,155.61,155.65,155.53,155.53,2986.0,134.2334,134.2679,134.1643,134.1643,2986.0
2019-04-15 14:35:00,155.53,155.53,155.31,155.31,5240.0,134.1643,134.1643,133.9746,133.9746,5240.0
2019-04-15 14:40:00,155.29,155.29,155.18,155.24,3105.0,133.9573,133.9573,133.8624,133.9142,3105.0
2019-04-15 14:45:00,155.2,155.27,155.15,155.16,3221.0,133.8797,133.9401,133.8365,133.8452,3221.0
2019-04-15 14:50:00,155.15,155.23,155.09,155.22,4799.0,133.8365,133.9056,133.7848,133.8969,4799.0
2019-04-15 14:55:00,155.2,155.3,155.17,155.28,3088.0,133.8797,133.9659,133.8538,133.9487,3088.0
2019-04-15 15:00:00,155.3,155.31,155.25,155.26,2563.0,133.9659,133.9746,133.9228,133.9314,2563.0
2019-04-15 15:05:00,155.24,155.37,155.23,155.29,4180.0,133.9142,134.0263,133.9056,133.9573,4180.0
2019-04-15 15:10:00,155.28,155.35,155.22,155.27,2310.0,133.9487,134.0091,133.8969,133.9401,2310.0
2019-04-15 15:15:00,155.25,155.36,155.25,155.34,4557.0,133.9228,134.0177,133.9228,134.0004,4557.0
2019-04-15 15:20:00,155.33,155.38,155.24,155.24,4932.0,133.9918,134.035,133.9142,133.9142,4932.0
2019-04-15 15:25:00,155.26,155.46,155.26,155.45,5497.0,133.9314,134.104,133.9314,134.0953,5497.0
2019-04-15 15:30:00,155.45,155.51,155.29,155.3,8024.0,134.0953,134.1471,133.9573,133.9659,8024.0
2019-04-15 15:35:00,155.28,155.31,155.15,155.16,6133.0,133.9487,133.9746,133.8365,133.8452,6133.0
2019-04-15 15:40:00,155.18,155.27,155.17,155.24,10352.0,133.8624,133.9401,133.8538,133.9142,10352.0
2019-04-15 15:45:00,155.25,155.37,155.24,155.3,12834.0,133.9228,134.0263,133.9142,133.9659,12834.0
2019-04-15 15:50:00,155.33,155.53,155.32,155.53,26869.0,133.9918,134.1643,133.9832,134.1643,26869.0
2019-04-15 15:55:00,155.53,155.65,155.46,155.62,58725.0,134.1643,134.2679,134.104,134.242,58725.0
2019-04-16 09:30:00,156.05,156.63,156.03,156.55,27334.0,134.6129,135.1132,134.5957,135.0442,27334.0
2019-04-16 09:35:00,156.61,156.9,156.56,156.81,6010.0,135.096,135.3461,135.0529,135.2685,6010.0
2019-04-16 09:40:00,156.86,156.94,156.35,156.43,3442.0,135.3116,135.3806,134.8717,134.9407,3442.0
2019-04-16 09:45:00,156.52,156.52,156.24,156.32,3046.0,135.0183,135.0183,134.7768,134.8458,3046.0
2019-04-16 09:50:00,156.31,156.35,156.19,156.23,1831.0,134.8372,134.8717,134.7337,134.7682,1831.0
2019-04-16 09:55:00,156.25,156.31,156.14,156.22,2984.0,134.7854,134.8372,134.6905,134.7596,2984.0
2019-04-16 10:00:00,156.24,156.34,156.23,156.26,5725.0,134.7768,134.8631,134.7682,134.7941,5725.0
2019-04-16 10:05:00,156.26,156.3,156.18,156.19,2911.0,134.7941,134.8286,134.7251,134.7337,2911.0
2019-04-16 10:10:00,156.19,156.4,156.19,156.39,4650.0,134.7337,134.9148,134.7337,134.9062,4650.0
2019-04-16 10:15:00,156.44,156.45,156.31,156.37,2666.0,134.9493,134.958,134.8372,134.889,2666.0
2019-04-16 10:20:00,156.29,156.32,156.22,156.23,2814.0,134.8199,134.8458,134.7596,134.7682,2814.0
2019-04-16 10:25:00,156.25,156.35,156.2,156.35,1797.0,134.7854,134.8717,134.7423,134.8717,1797.0
2019-04-16 10:30:00,156.33,156.45,156.3,156.39,39224.0,134.8544,134.958,134.8286,134.9062,39224.0
2019-04-16 10:35:00,156.38,156.44,156.33,156.34,6285.0,134.8976,134.9493,134.8544,134.8631,6285.0
2019-04-16 10:40:00,156.31,156.45,156.31,156.4,1609.0,134.8372,134.958,134.8372,134.9148,1609.0
2019-04-16 10:45:00,156.38,156.49,156.35,156.4,2000.0,134.8976,134.9925,134.8717,134.9148,2000.0
2019-04-16 10:50:00,156.4,156.51,156.37,156.46,2800.0,134.9148,135.0097,134.889,134.9666,2800.0
2019-04-16 10:55:00,156.45,156.46,156.32,156.41,3353.0,134.958,134.9666,134.8458,134.9235,3353.0
2019-04-16 11:00:00,156.45,156.55,156.44,156.53,3800.0,134.958,135.0442,134.9493,135.027,3800.0
2019-04-16 11:05:00,156.46,156.66,156.46,156.57,1520.0,134.9666,135.1391,134.9666,135.0615,1520.0
2019-04-16 11:10:00,156.59,156.74,156.56,156.72,2339.0,135.0787,135.2081,135.0529,135.1909,2339.0
2019-04-16 11:15:00,156.7,156.79,156.68,156.77,2415.0,135.1736,135.2513,135.1564,135.234,2415.0
2019-04-16 11:20:00,156.75,156.83,156.72,156.79,1667.0,135.2168,135.2858,135.1909,135.2513,1667.0
2019-04-16 11:25:00,156.78,156.79,156.69,156.73,1647.0,135.2426,135.2513,135.165,135.1995,1647.0
2019-04-16 11:30:00,156.68,156.68,156.57,156.65,1713.0,135.1564,135.1564,135.0615,135.1305,1713.0
2019-04-16 11:35:00,156.64,156.65,156.55,156.56,1979.0,135.1219,135.1305,135.0442,135.0529,1979.0
2019-04-16 11:40:00,156.58,156.7,156.55,156.7,1819.0,135.0701,135.1736,135.0442,135.1736,1819.0
2019-04-16 11:45:00,156.66,156.7,156.62,156.67,3685.0,135.1391,135.1736,135.1046,135.1477,3685.0
2019-04-16 11:50:00,156.63,156.68,156.63,156.68,3001.0,135.1132,135.1564,135.1132,135.1564,3001.0
2019-04-16 11:55:00,156.66,156.72,156.64,156.67,1806.0,135.1391,135.1909,135.1219,135.1477,1806.0
2019-04-16 12:00:00,156.69,156.73,156.65,156.69,4524.0,135.165,135.1995,135.1305,135.165,4524.0
2019-04-16 12:05:00,156.7,156.73,156.69,156.69,4738.0,135.1736,135.1995,135.165,135.165,4738.0
2019-04-16 12:10:00,156.7,156.74,156.68,156.71,10850.0,135.1736,135.2081,135.1564,135.1822,10850.0
2019-04-16 12:15:00,156.71,156.86,156.7,156.74,16195.0,135.1822,135.3116,135.1736,135.2081,16195.0
2019-04-16 12:20:00,156.74,156.74,156.63,156.71,2767.0,135.2081,135.2081,135.1132,135.1822,2767.0
2019-04-16 12:25:00,156.66,156.76,156.66,156.76,3519.0,135.1391,135.2254,135.1391,135.2254,3519.0
2019-04-16 12:30:00,156.76,156.81,156.75,156.81,3338.0,135.2254,135.2685,135.2168,135.2685,3338.0
2019-04-16 12:35:00,156.78,156.79,156.73,156.75,2302.0,135.2426,135.2513,135.1995,135.2168,2302.0
2019-04-16 12:40:00,156.79,156.79,156.69,156.74,2242.0,135.2513,135.2513,135.165,135.2081,2242.0
2019-04-16 12:45:00,156.73,156.78,156.72,156.78,3659.0,135.1995,135.2426,135.1909,135.2426,3659.0
2019-04-16 12:50:00,156.78,156.83,156.76,156.77,5113.0,135.2426,135.2858,135.2254,135.234,5113.0
2019-04-16 12:55:00,156.83,156.89,156.76,156.77,13175.0,135.2858,135.3375,135.2254,135.234,13175.0
2019-04-16 13:00:00,156.75,156.99,156.74,156.98,10827.0,135.2168,135.4238,135.2081,135.4152,10827.0
2019-04-16 13:05:00,156.99,157.02,156.97,156.97,2259.0,135.4238,135.4497,135.4065,135.4065,2259.0
2019-04-16 13:10:00,157.01,157.01,156.9,156.92,1417.0,135.441,135.441,135.3461,135.3634,1417.0
2019-04-16 13:15:00,156.94,157.03,156.94,157.03,2428.0,135.3806,135.4583,135.3806,135.4583,2428.0
2019-04-16 13:20:00,156.99,157.03,156.98,157.01,1700.0,135.4238,135.4583,135.4152,135.441,1700.0
2019-04-16 13:25:00,157.07,157.07,156.94,156.95,1906.0,135.4928,135.4928,135.3806,135.3893,1906.0
2019-04-16 13:30:00,156.96,157.06,156.96,157.06,2304.0,135.3979,135.4842,135.3979,135.4842,2304.0
2019-04-16 13:35:00,157.04,157.18,157.03,157.18,4302.0,135.4669,135.5877,135.4583,135.5877,4302.0
2019-04-16 13:40:00,157.18,157.26,157.1,157.1,5163.0,135.5877,135.6567,135.5187,135.5187,5163.0
2019-04-16 13:45:00,157.12,157.17,157.08,157.17,3500.0,135.5359,135.5791,135.5014,135.5791,3500.0
2019-04-16 13:50:00,157.13,157.21,157.11,157.16,5168.0,135.5445,135.6136,135.5273,135.5704,5168.0
2019-04-16 13:55:00,157.15,157.28,157.11,157.28,7849.0,135.5618,135.6739,135.5273,135.6739,7849.0
2019-04-16 14:00:00,157.3,157.31,157.19,157.23,5905.0,135.6912,135.6998,135.5963,135.6308,5905.0
2019-04-16 14:05:00,157.29,157.29,157.22,157.25,3166.0,135.6826,135.6826,135.6222,135.6481,3166.0
2019-04-16 14:10:00,157.22,157.28,157.19,157.28,5366.0,135.6222,135.6739,135.5963,135.6739,5366.0
2019-04-16 14:15:00,157.29,157.29,157.19,157.23,2672.0,135.6826,135.6826,135.5963,135.6308,2672.0
2019-04-16 14:20:00,157.23,157.28,157.18,157.28,3243.0,135.6308,135.6739,135.5877,135.6739,3243.0
2019-04-16 14:25:00,157.28,157.4,157.26,157.35,7134.0,135.6739,135.7775,135.6567,135.7343,7134.0
2019-04-16 14:30:00,157.35,157.45,157.35,157.42,4904.0,135.7343,135.8206,135.7343,135.7947,4904.0
2019-04-16 14:35:00,157.41,157.44,157.31,157.32,2645.0,135.7861,135.812,135.6998,135.7084,2645.0
2019-04-16 14:40:00,157.34,157.39,157.32,157.37,3135.0,135.7257,135.7688,135.7084,135.7516,3135.0
2019-04-16 14:45:00,157.35,157.38,157.3,157.33,4103.0,135.7343,135.7602,135.6912,135.7171,4103.0
2019-04-16 14:50:00,157.37,157.41,157.35,157.36,4225.0,135.7516,135.7861,135.7343,135.743,4225.0
2019-04-16 14:55:00,157.4,157.58,157.4,157.58,15552.0,135.7775,135.9327,135.7775,135.9327,15552.0
2019-04-16 15:00:00,157.56,157.7,157.56,157.66,4725.0,135.9155,136.0362,135.9155,136.0017,4725.0
2019-04-16 15:05:00,157.64,157.66,157.56,157.65,8287.0,135.9845,136.0017,135.9155,135.9931,8287.0
2019-04-16 15:10:00,157.64,157.73,157.62,157.66,8641.0,135.9845,136.0621,135.9672,136.0017,8641.0
2019-04-16 15:15:00,157.65,157.8,157.65,157.77,6577.0,135.9931,136.1225,135.9931,136.0966,6577.0
2019-04-16 15:20:00,157.79,157.8,157.73,157.73,5621.0,136.1139,136.1225,136.0621,136.0621,5621.0
2019-04-16 15:25:00,157.73,157.74,157.65,157.74,6300.0,136.0621,136.0708,135.9931,136.0708,6300.0
2019-04-16 15:30:00,157.77,157.77,157.34,157.37,20091.0,136.0966,136.0966,135.7257,135.7516,20091.0
2019-04-16 15:35:00,157.35,157.46,157.22,157.42,9269.0,135.7343,135.8292,135.6222,135.7947,9269.0
2019-04-16 15:40:00,157.43,157.43,157.3,157.34,11722.0,135.8033,135.8033,135.6912,135.7257,11722.0
2019-04-16 15:45:00,157.32,157.46,157.32,157.43,17036.0,135.7084,135.8292,135.7084,135.8033,17036.0
2019-04-16 15:50:00,157.46,157.49,157.3,157.36,25036.0,135.8292,135.8551,135.6912,135.743,25036.0
2019-04-16 15:55:00,157.33,157.75,157.33,157.73,63276.0,135.7171,136.0794,135.7171,136.0621,63276.0
2019-04-17 09:30:00,158.07,158.69,158.07,158.53,23005.0,136.3554,136.8902,136.3554,136.7522,23005.0
2019-04-17 09:35:00,158.61,158.62,158.45,158.52,7303.0,136.8212,136.8299,136.6832,136.7436,7303.0
2019-04-17 09:40:00,158.43,158.5,158.34,158.44,23681.0,136.666,136.7263,136.5883,136.6746,23681.0
2019-04-17 09:45:00,158.39,158.44,158.13,158.23,7116.0,136.6315,136.6746,136.4072,136.4934,7116.0
2019-04-17 09:50:00,158.29,158.44,158.23,158.28,7031.0,136.5452,136.6746,136.4934,136.5366,7031.0
2019-04-17 09:55:00,158.28,158.4,158.18,158.29,5092.0,136.5366,136.6401,136.4503,136.5452,5092.0
2019-04-17 10:00:00,158.3,158.39,157.98,158.03,3309.0,136.5538,136.6315,136.2778,136.3209,3309.0
2019-04-17 10:05:00,158.03,158.03,157.59,157.59,7213.0,136.3209,136.3209,135.9414,135.9414,7213.0
2019-04-17 10:10:00,157.67,157.7,157.39,157.39,5748.0,136.0104,136.0362,135.7688,135.7688,5748.0
2019-04-17 10:15:00,157.4,157.51,157.35,157.35,4087.0,135.7775,135.8723,135.7343,135.7343,4087.0
2019-04-17 10:20:00,157.32,157.68,157.32,157.68,6727.0,135.7084,136.019,135.7084,136.019,6727.0
2019-04-17 10:25:00,157.71,158.06,157.68,158.06,14495.0,136.0449,136.3468,136.019,136.3468,14495.0
2019-04-17 10:30:00,158.13,158.18,158.07,158.12,4959.0,136.4072,136.4503,136.3554,136.3985,4959.0
2019-04-17 10:35:00,158.16,158.2,157.76,157.84,12484.0,136.4331,136.4676,136.088,136.157,12484.0
2019-04-17 10:40:00,157.81,157.91,157.73,157.77,4482.0,136.1311,136.2174,136.0621,136.0966,4482.0
2019-04-17 10:45:00,157.79,157.85,157.76,157.79,2154.0,136.1139,136.1656,136.088,136.1139,2154.0
2019-04-17 10:50:00,157.77,157.77,157.53,157.6,5447.0,136.0966,136.0966,135.8896,135.95,5447.0
2019-04-17 10:55:00,157.62,157.7,157.38,157.42,7267.0,135.9672,136.0362,135.7602,135.7947,7267.0
2019-04-17 11:00:00,157.44,157.46,157.36,157.44,3921.0,135.812,135.8292,135.743,135.812,3921.0
2019-04-17 11:05:00,157.46,157.61,157.45,157.53,4986.0,135.8292,135.9586,135.8206,135.8896,4986.0
2019-04-17 11:10:00,157.5,157.52,157.33,157.34,6482.0,135.8637,135.881,135.7171,135.7257,6482.0
2019-04-17 11:15:00,157.35,157.46,157.35,157.46,2626.0,135.7343,135.8292,135.7343,135.8292,2626.0
2019-04-17 11:20:00,157.47,157.51,157.39,157.44,4058.0,135.8378,135.8723,135.7688,135.812,4058.0
2019-04-17 11:25:00,157.42,157.46,157.19,157.2,7419.0,135.7947,135.8292,135.5963,135.6049,7419.0
2019-04-17 11:30:00,157.21,157.34,157.21,157.34,6202.0,135.6136,135.7257,135.6136,135.7257,6202.0
2019-04-17 11:35:00,157.38,157.46,157.37,157.44,1901.0,135.7602,135.8292,135.7516,135.812,1901.0
2019-04-17 11:40:00,157.43,157.48,157.37,157.42,2650.0,135.8033,135.8465,135.7516,135.7947,2650.0
2019-04-17 11:45:00,157.4,157.55,157.36,157.48,3454.0,135.7775,135.9069,135.743,135.8465,3454.0
2019-04-17 11:50:00,157.52,157.52,157.44,157.52,8169.0,135.881,135.881,135.812,135.881,8169.0
2019-04-17 11:55:00,157.53,157.53,157.29,157.36,4600.0,135.8896,135.8896,135.6826,135.743,4600.0
2019-04-17 12:00:00,157.34,157.41,157.33,157.35,2100.0,135.7257,135.7861,135.7171,135.7343,2100.0
2019-04-17 12:05:00,157.36,157.4,157.31,157.4,3273.0,135.743,135.7775,135.6998,135.7775,3273.0
2019-04-17 12:10:00,157.4,157.4,157.25,157.3,6978.0,135.7775,135.7775,135.6481,135.6912,6978.0
2019-04-17 12:15:00,157.25,157.28,157.16,157.19,2519.0,135.6481,135.6739,135.5704,135.5963,2519.0
2019-04-17 12:20:00,157.2,157.25,157.14,157.17,3141.0,135.6049,135.6481,135.5532,135.5791,3141.0
2019-04-17 12:25:00,157.13,157.33,157.11,157.32,5419.0,135.5445,135.7171,135.5273,135.7084,5419.0
2019-04-17 12:30:00,157.31,157.39,157.25,157.25,6761.0,135.6998,135.7688,135.6481,135.6481,6761.0
2019-04-17 12:35:00,157.28,157.36,157.23,157.24,4551.0,135.6739,135.743,135.6308,135.6394,4551.0
2019-04-17 12:40:00,157.24,157.25,157.18,157.19,3182.0,135.6394,135.6481,135.5877,135.5963,3182.0
2019-04-17 12:45:00,157.19,157.2,157.02,157.02,2444.0,135.5963,135.6049,135.4497,135.4497,2444.0
2019-04-17 12:50:00,157.04,157.08,156.94,156.98,3584.0,135.4669,135.5014,135.3806,135.4152,3584.0
2019-04-17 12:55:00,157.0,157.02,156.87,156.87,9389.0,135.4324,135.4497,135.3203,135.3203,9389.0
2019-04-17 13:00:00,156.9,157.0,156.88,157.0,6503.0,135.3461,135.4324,135.3289,135.4324,6503.0
2019-04-17 13:05:00,157.0,157.02,156.87,156.88,3920.0,135.4324,135.4497,135.3203,135.3289,3920.0
2019-04-17 13:10:00,156.86,156.86,156.77,156.81,8472.0,135.3116,135.3116,135.234,135.2685,8472.0
2019-04-17 13:15:00,156.82,156.83,156.76,156.81,3993.0,135.2771,135.2858,135.2254,135.2685,3993.0
2019-04-17 13:20:00,156.83,157.0,156.78,156.88,9741.0,135.2858,135.4324,135.2426,135.3289,9741.0
2019-04-17 13:25:00,156.86,156.89,156.78,156.88,3249.0,135.3116,135.3375,135.2426,135.3289,3249.0
2019-04-17 13:30:00,156.89,157.0,156.84,156.93,4368.0,135.3375,135.4324,135.2944,135.372,4368.0
2019-04-17 13:35:00,156.9,156.91,156.76,156.82,6286.0,135.3461,135.3548,135.2254,135.2771,6286.0
2019-04-17 13:40:00,156.84,156.88,156.82,156.84,2814.0,135.2944,135.3289,135.2771,135.2944,2814.0
2019-04-17 13:45:00,156.84,156.84,156.6,156.62,6342.0,135.2944,135.2944,135.0874,135.1046,6342.0
2019-04-17 13:50:00,156.65,156.65,156.41,156.46,8958.0,135.1305,135.1305,134.9235,134.9666,8958.0
2019-04-17 13:55:00,156.45,156.5,156.41,156.41,14581.0,134.958,135.0011,134.9235,134.9235,14581.0
2019-04-17 14:00:00,156.41,156.51,156.39,156.49,7767.0,134.9235,135.0097,134.9062,134.9925,7767.0
2019-04-17 14:05:00,156.47,156.51,156.35,156.36,5313.0,134.9752,135.0097,134.8717,134.8803,5313.0
2019-04-17 14:10:00,156.34,156.37,156.17,156.18,7468.0,134.8631,134.889,134.7164,134.7251,7468.0
2019-04-17 14:15:00,156.19,156.33,156.16,156.33,12640.0,134.7337,134.8544,134.7078,134.8544,12640.0
2019-04-17 14:20:00,156.38,156.59,156.35,156.51,29135.0,134.8976,135.0787,134.8717,135.0097,29135.0
2019-04-17 14:25:00,156.51,156.51,156.26,156.29,6458.0,135.0097,135.0097,134.7941,134.8199,6458.0
2019-04-17 14:30:00,156.29,156.52,156.27,156.46,4660.0,134.8199,135.0183,134.8027,134.9666,4660.0
2019-04-17 14:35:00,156.44,156.55,156.39,156.55,4864.0,134.9493,135.0442,134.9062,135.0442,4864.0
2019-04-17 14:40:00,156.56,156.58,156.44,156.49,6782.0,135.0529,135.0701,134.9493,134.9925,6782.0
2019-04-17 14:45:00,156.5,156.56,156.48,156.56,6628.0,135.0011,135.0529,134.9838,135.0529,6628.0
2019-04-17 14:50:00,156.57,156.7,156.57,156.7,6352.0,135.0615,135.1736,135.0615,135.1736,6352.0
2019-04-17 14:55:00,156.69,156.69,156.6,156.6,3708.0,135.165,135.165,135.0874,135.0874,3708.0
2019-04-17 15:00:00,156.6,156.64,156.48,156.48,10318.0,135.0874,135.1219,134.9838,134.9838,10318.0
2019-04-17 15:05:00,156.49,156.51,156.42,156.46,8319.0,134.9925,135.0097,134.9321,134.9666,8319.0
2019-04-17 15:10:00,156.49,156.52,156.48,156.51,6836.0,134.9925,135.0183,134.9838,135.0097,6836.0
2019-04-17 15:15:00,156.52,156.53,156.39,156.42,8244.0,135.0183,135.027,134.9062,134.9321,8244.0
2019-04-17 15:20:00,156.41,156.48,156.4,156.48,5383.0,134.9235,134.9838,134.9148,134.9838,5383.0
2019-04-17 15:25:00,156.5,156.52,156.43,156.47,8327.0,135.0011,135.0183,134.9407,134.9752,8327.0
2019-04-17 15:30:00,156.47,156.51,156.44,156.49,9046.0,134.9752,135.0097,134.9493,134.9925,9046.0
2019-04-17 15:35:00,156.51,156.51,156.42,156.47,13098.0,135.0097,135.0097,134.9321,134.9752,13098.0
2019-04-17 15:40:00,156.47,156.52,156.45,156.48,13223.0,134.9752,135.0183,134.958,134.9838,13223.0
2019-04-17 15:45:00,156.48,156.49,156.31,156.32,21945.0,134.9838,134.9925,134.8372,134.8458,21945.0
2019-04-17 15:50:00,156.33,156.33,156.11,156.25,43287.0,134.8544,134.8544,134.6647,134.7854,43287.0
2019-04-17 15:55:00,156.25,156.29,156.13,156.15,60709.0,134.7854,134.8199,134.6819,134.6992,60709.0
2019-04-18 09:30:00,156.59,156.78,155.91,156.64,74669.0,135.0787,135.2426,134.4921,135.1219,74669.0
2019-04-18 09:35:00,156.78,156.92,156.36,156.5,14633.0,135.2426,135.3634,134.8803,135.0011,14633.0
2019-04-18 09:40:00,156.55,157.18,156.44,156.95,20067.0,135.0442,135.5877,134.9493,135.3893,20067.0
2019-04-18 09:45:00,156.93,157.45,156.86,157.37,9773.0,135.372,135.8206,135.3116,135.7516,9773.0
2019-04-18 09:50:00,157.47,157.82,157.47,157.71,4319.0,135.8378,136.1398,135.8378,136.0449,4319.0
2019-04-18 09:55:00,157.7,157.83,157.52,157.58,4615.0,136.0362,136.1484,135.881,135.9327,4615.0
2019-04-18 10:00:00,157.56,157.56,157.19,157.41,4597.0,135.9155,135.9155,135.5963,135.7861,4597.0
2019-04-18 10:05:00,157.44,157.49,157.26,157.26,7207.0,135.812,135.8551,135.6567,135.6567,7207.0
2019-04-18 10:10:00,157.23,157.3,157.15,157.15,4602.0,135.6308,135.6912,135.5618,135.5618,4602.0
2019-04-18 10:15:00,157.16,157.19,157.02,157.16,4554.0,135.5704,135.5963,135.4497,135.5704,4554.0
2019-04-18 10:20:00,157.1,157.17,156.98,156.98,2730.0,135.5187,135.5791,135.4152,135.4152,2730.0
2019-04-18 10:25:00,156.98,157.25,156.95,157.09,16822.0,135.4152,135.6481,135.3893,135.51,16822.0
2019-04-18 10:30:00,157.11,157.15,156.86,156.95,14608.0,135.5273,135.5618,135.3116,135.3893,14608.0
2019-04-18 10:35:00,157.0,157.05,156.81,156.9,5652.0,135.4324,135.4755,135.2685,135.3461,5652.0
2019-04-18 10:40:00,156.89,156.9,156.57,156.57,5970.0,135.3375,135.3461,135.0615,135.0615,5970.0
2019-04-18 10:45:00,156.57,156.57,156.42,156.46,6999.0,135.0615,135.0615,134.9321,134.9666,6999.0
2019-04-18 10:50:00,156.42,156.61,156.34,156.61,6136.0,134.9321,135.096,134.8631,135.096,6136.0
2019-04-18 10:55:00,156.66,157.0,156.66,156.97,5752.0,135.1391,135.4324,135.1391,135.4065,5752.0
2019-04-18 11:00:00,157.01,157.27,157.01,157.15,9065.0,135.441,135.6653,135.441,135.5618,9065.0
2019-04-18 11:05:00,157.14,157.5,157.14,157.4,7040.0,135.5532,135.8637,135.5532,135.7775,7040.0
2019-04-18 11:10:00,157.4,157.4,157.26,157.27,4208.0,135.7775,135.7775,135.6567,135.6653,4208.0
2019-04-18 11:15:00,157.29,157.31,157.02,157.07,6564.0,135.6826,135.6998,135.4497,135.4928,6564.0
2019-04-18 11:20:00,157.06,157.06,156.88,156.99,3336.0,135.4842,135.4842,135.3289,135.4238,3336.0
2019-04-18 11:25:00,156.98,157.05,156.89,157.0,4186.0,135.4152,135.4755,135.3375,135.4324,4186.0
2019-04-18 11:30:00,157.02,157.16,157.01,157.16,4273.0,135.4497,135.5704,135.441,135.5704,4273.0
2019-04-18 11:35:00,157.14,157.37,157.12,157.29,2683.0,135.5532,135.7516,135.5359,135.6826,2683.0
2019-04-18 11:40:00,157.24,157.37,157.23,157.37,1948.0,135.6394,135.7516,135.6308,135.7516,1948.0
2019-04-18 11:45:00,157.38,157.56,157.36,157.53,3481.0,135.7602,135.9155,135.743,135.8896,3481.0
2019-04-18 11:50:00,157.52,157.57,157.46,157.53,6419.0,135.881,135.9241,135.8292,135.8896,6419.0
2019-04-18 11:55:00,157.53,157.7,157.53,157.61,6693.0,135.8896,136.0362,135.8896,135.9586,6693.0
2019-04-18 12:00:00,157.64,157.68,157.54,157.6,5925.0,135.9845,136.019,135.8982,135.95,5925.0
2019-04-18 12:05:00,157.61,157.62,157.49,157.59,5021.0,135.9586,135.9672,135.8551,135.9414,5021.0
2019-04-18 12:10:00,157.62,157.7,157.62,157.64,1762.0,135.9672,136.0362,135.9672,135.9845,1762.0
2019-04-18 12:15:00,157.65,157.8,157.63,157.8,2437.0,135.9931,136.1225,135.9759,136.1225,2437.0
2019-04-18 12:20:00,157.79,157.79,157.69,157.77,6941.0,136.1139,136.1139,136.0276,136.0966,6941.0
2019-04-18 12:25:00,157.8,157.84,157.73,157.84,8370.0,136.1225,136.157,136.0621,136.157,8370.0
2019-04-18 12:30:00,157.86,157.96,157.85,157.96,3441.0,136.1743,136.2605,136.1656,136.2605,3441.0
2019-04-18 12:35:00,157.96,158.0,157.84,157.84,21656.0,136.2605,136.295,136.157,136.157,21656.0
2019-04-18 12:40:00,157.83,157.85,157.8,157.82,2486.0,136.1484,136.1656,136.1225,136.1398,2486.0
2019-04-18 12:45:00,157.86,157.92,157.85,157.87,5112.0,136.1743,136.226,136.1656,136.1829,5112.0
2019-04-18 12:50:00,157.91,157.99,157.89,157.98,2407.0,136.2174,136.2864,136.2001,136.2778,2407.0
2019-04-18 12:55:00,157.99,158.12,157.97,157.99,10529.0,136.2864,136.3985,136.2692,136.2864,10529.0
2019-04-18 13:00:00,157.99,158.05,157.96,157.99,3600.0,136.2864,136.3382,136.2605,136.2864,3600.0
2019-04-18 13:05:00,158.03,158.04,157.98,157.98,3724.0,136.3209,136.3295,136.2778,136.2778,3724.0
2019-04-18 13:10:00,157.96,158.01,157.96,158.01,1988.0,136.2605,136.3037,136.2605,136.3037,1988.0
2019-04-18 13:15:00,157.98,158.02,157.91,157.95,8005.0,136.2778,136.3123,136.2174,136.2519,8005.0
2019-04-18 13:20:00,158.03,158.06,157.99,158.06,3119.0,136.3209,136.3468,136.2864,136.3468,3119.0
2019-04-18 13:25:00,158.04,158.22,158.04,158.22,4935.0,136.3295,136.4848,136.3295,136.4848,4935.0
2019-04-18 13:30:00,158.21,158.31,158.08,158.16,7491.0,136.4762,136.5624,136.364,136.4331,7491.0
2019-04-18 13:35:00,158.15,158.22,158.07,158.13,5394.0,136.4244,136.4848,136.3554,136.4072,5394.0
2019-04-18 13:40:00,158.16,158.22,158.15,158.15,1590.0,136.4331,136.4848,136.4244,136.4244,1590.0
2019-04-18 13:45:00,158.2,158.33,158.2,158.27,1055.0,136.4676,136.5797,136.4676,136.5279,1055.0
2019-04-18 13:50:00,158.3,158.45,158.3,158.44,1786.0,136.5538,136.6832,136.5538,136.6746,1786.0
2019-04-18 13:55:00,158.39,158.43,158.32,158.43,6137.0,136.6315,136.666,136.5711,136.666,6137.0
2019-04-18 14:00:00,158.41,158.48,158.39,158.48,5379.0,136.6487,136.7091,136.6315,136.7091,5379.0
2019-04-18 14:05:00,158.45,158.48,158.39,158.47,18509.0,136.6832,136.7091,136.6315,136.7005,18509.0
2019-04-18 14:10:00,158.5,158.5,158.4,158.42,6665.0,136.7263,136.7263,136.6401,136.6573,6665.0
2019-04-18 14:15:00,158.44,158.44,158.33,158.4,11113.0,136.6746,136.6746,136.5797,136.6401,11113.0
2019-04-18 14:20:00,158.39,158.42,158.36,158.42,11176.0,136.6315,136.6573,136.6056,136.6573,11176.0
2019-04-18 14:25:00,158.4,158.55,158.37,158.55,5523.0,136.6401,136.7695,136.6142,136.7695,5523.0
2019-04-18 14:30:00,158.53,158.69,158.5,158.65,6196.0,136.7522,136.8902,136.7263,136.8557,6196.0
2019-04-18 14:35:00,158.68,158.68,158.31,158.34,8268.0,136.8816,136.8816,136.5624,136.5883,8268.0
2019-04-18 14:40:00,158.33,158.43,158.33,158.39,5892.0,136.5797,136.666,136.5797,136.6315,5892.0
2019-04-18 14:45:00,158.36,158.38,158.25,158.29,4117.0,136.6056,136.6228,136.5107,136.5452,4117.0
2019-04-18 14:50:00,158.24,158.32,158.22,158.27,1647.0,136.5021,136.5711,136.4848,136.5279,1647.0
2019-04-18 14:55:00,158.28,158.45,158.27,158.4,4948.0,136.5366,136.6832,136.5279,136.6401,4948.0
2019-04-18 15:00:00,158.4,158.43,158.32,158.32,29632.0,136.6401,136.666,136.5711,136.5711,29632.0
2019-04-18 15:05:00,158.32,158.32,158.24,158.26,7316.0,136.5711,136.5711,136.5021,136.5193,7316.0
2019-04-18 15:10:00,158.25,158.32,158.25,158.32,6017.0,136.5107,136.5711,136.5107,136.5711,6017.0
2019-04-18 15:15:00,158.31,158.32,158.23,158.25,11964.0,136.5624,136.5711,136.4934,136.5107,11964.0
2019-04-18 15:20:00,158.24,158.24,158.17,158.2,11079.0,136.5021,136.5021,136.4417,136.4676,11079.0
2019-04-18 15:25:00,158.17,158.24,158.13,158.23,10169.0,136.4417,136.5021,136.4072,136.4934,10169.0
2019-04-18 15:30:00,158.22,158.24,158.11,158.19,12631.0,136.4848,136.5021,136.3899,136.4589,12631.0
2019-04-18 15:35:00,158.2,158.21,157.98,158.03,14704.0,136.4676,136.4762,136.2778,136.3209,14704.0
2019-04-18 15:40:00,158.01,158.05,157.92,158.0,14435.0,136.3037,136.3382,136.226,136.295,14435.0
2019-04-18 15:45:00,158.01,158.18,157.97,158.07,30306.0,136.3037,136.4503,136.2692,136.3554,30306.0
2019-04-18 15:50:00,158.08,158.12,157.96,158.09,32760.0,136.364,136.3985,136.2605,136.3727,32760.0
2019-04-18 15:55:00,158.09,158.4,158.07,158.33,99208.0,136.3727,136.6401,136.3554,136.5797,99208.0
2019-04-22 09:30:00,158.06,158.06,156.84,156.84,22897.0,136.3468,136.3468,135.2944,135.2944,22897.0
2019-04-22 09:35:00,156.88,157.16,156.79,157.14,13590.0,135.3289,135.5704,135.2513,135.5532,13590.0
2019-04-22 09:40:00,157.22,157.59,157.15,157.27,16609.0,135.6222,135.9414,135.5618,135.6653,16609.0
2019-04-22 09:45:00,157.38,157.76,157.37,157.69,6815.0,135.7602,136.088,135.7516,136.0276,6815.0
2019-04-22 09:50:00,157.79,158.18,157.73,157.83,9185.0,136.1139,136.4503,136.0621,136.1484,9185.0
2019-04-22 09:55:00,157.83,157.9,157.6,157.64,11296.0,136.1484,136.2088,135.95,135.9845,11296.0
2019-04-22 10:00:00,157.6,157.6,157.3,157.41,7575.0,135.95,135.95,135.6912,135.7861,7575.0
2019-04-22 10:05:00,157.47,157.54,157.03,157.05,6480.0,135.8378,135.8982,135.4583,135.4755,6480.0
2019-04-22 10:10:00,157.08,157.31,157.0,157.22,16752.0,135.5014,135.6998,135.4324,135.6222,16752.0
2019-04-22 10:15:00,157.25,157.29,157.09,157.24,12479.0,135.6481,135.6826,135.51,135.6394,12479.0
2019-04-22 10:20:00,157.22,157.25,157.09,157.21,10541.0,135.6222,135.6481,135.51,135.6136,10541.0
2019-04-22 10:25:00,157.16,157.3,157.06,157.08,4024.0,135.5704,135.6912,135.4842,135.5014,4024.0
2019-04-22 10:30:00,157.13,157.23,157.1,157.17,7699.0,135.5445,135.6308,135.5187,135.5791,7699.0
2019-04-22 10:35:00,157.19,157.21,157.13,157.18,4840.0,135.5963,135.6136,135.5445,135.5877,4840.0
2019-04-22 10:40:00,157.22,157.3,157.16,157.17,6684.0,135.6222,135.6912,135.5704,135.5791,6684.0
2019-04-22 10:45:00,157.14,157.36,157.14,157.36,6635.0,135.5532,135.743,135.5532,135.743,6635.0
2019-04-22 10:50:00,157.39,157.44,157.26,157.31,5361.0,135.7688,135.812,135.6567,135.6998,5361.0
2019-04-22 10:55:00,157.23,157.33,157.21,157.3,9733.0,135.6308,135.7171,135.6136,135.6912,9733.0
2019-04-22 11:00:00,157.29,157.32,157.16,157.18,12831.0,135.6826,135.7084,135.5704,135.5877,12831.0
2019-04-22 11:05:00,157.21,157.33,157.17,157.27,5011.0,135.6136,135.7171,135.5791,135.6653,5011.0
2019-04-22 11:10:00,157.29,157.42,157.29,157.38,6554.0,135.6826,135.7947,135.6826,135.7602,6554.0
2019-04-22 11:15:00,157.35,157.36,157.27,157.3,5910.0,135.7343,135.743,135.6653,135.6912,5910.0
2019-04-22 11:20:00,157.3,157.36,157.24,157.32,7449.0,135.6912,135.743,135.6394,135.7084,7449.0
2019-04-22 11:25:00,157.36,157.4,157.27,157.27,2944.0,135.743,135.7775,135.6653,135.6653,2944.0
2019-04-22 11:30:00,157.25,157.45,157.24,157.45,2251.0,135.6481,135.8206,135.6394,135.8206,2251.0
2019-04-22 11:35:00,157.47,157.56,157.47,157.52,4078.0,135.8378,135.9155,135.8378,135.881,4078.0
2019-04-22 11:40:00,157.55,157.73,157.55,157.69,3011.0,135.9069,136.0621,135.9069,136.0276,3011.0
2019-04-22 11:45:00,157.69,157.82,157.66,157.78,11277.0,136.0276,136.1398,136.0017,136.1053,11277.0
2019-04-22 11:50:00,157.76,157.81,157.75,157.77,2633.0,136.088,136.1311,136.0794,136.0966,2633.0
2019-04-22 11:55:00,157.78,157.87,157.78,157.84,1604.0,136.1053,136.1829,136.1053,136.157,1604.0
2019-04-22 12:00:00,157.8,157.82,157.73,157.73,3395.0,136.1225,136.1398,136.0621,136.0621,3395.0
2019-04-22 12:05:00,157.7,157.7,157.56,157.57,4464.0,136.0362,136.0362,135.9155,135.9241,4464.0
2019-04-22 12:10:00,157.61,157.62,157.42,157.42,2547.0,135.9586,135.9672,135.7947,135.7947,2547.0
2019-04-22 12:15:00,157.45,157.45,157.39,157.42,4138.0,135.8206,135.8206,135.7688,135.7947,4138.0
2019-04-22 12:20:00,157.4,157.45,157.39,157.43,1980.0,135.7775,135.8206,135.7688,135.8033,1980.0
2019-04-22 12:25:00,157.45,157.52,157.41,157.52,2306.0,135.8206,135.881,135.7861,135.881,2306.0
2019-04-22 12:30:00,157.5,157.52,157.41,157.41,3400.0,135.8637,135.881,135.7861,135.7861,3400.0
2019-04-22 12:35:00,157.4,157.4,157.28,157.33,2825.0,135.7775,135.7775,135.6739,135.7171,2825.0
2019-04-22 12:40:00,157.32,157.33,157.28,157.28,2379.0,135.7084,135.7171,135.6739,135.6739,2379.0
2019-04-22 12:45:00,157.27,157.33,157.18,157.24,11070.0,135.6653,135.7171,135.5877,135.6394,11070.0
2019-04-22 12:50:00,157.24,157.28,157.14,157.22,19384.0,135.6394,135.6739,135.5532,135.6222,19384.0
2019-04-22 12:55:00,157.22,157.27,157.21,157.22,7702.0,135.6222,135.6653,135.6136,135.6222,7702.0
2019-04-22 13:00:00,157.23,157.29,157.15,157.15,10214.0,135.6308,135.6826,135.5618,135.5618,10214.0
2019-04-22 13:05:00,157.15,157.15,157.1,157.1,3222.0,135.5618,135.5618,135.5187,135.5187,3222.0
2019-04-22 13:10:00,157.12,157.18,157.01,157.01,4440.0,135.5359,135.5877,135.441,135.441,4440.0
2019-04-22 13:15:00,157.03,157.16,157.03,157.16,3089.0,135.4583,135.5704,135.4583,135.5704,3089.0
2019-04-22 13:20:00,157.16,157.16,157.02,157.11,8268.0,135.5704,135.5704,135.4497,135.5273,8268.0
2019-04-22 13:25:00,157.12,157.12,156.97,157.05,4966.0,135.5359,135.5359,135.4065,135.4755,4966.0
2019-04-22 13:30:00,157.07,157.08,156.96,156.97,4445.0,135.4928,135.5014,135.3979,135.4065,4445.0
2019-04-22 13:35:00,156.99,157.01,156.95,156.97,2178.0,135.4238,135.441,135.3893,135.4065,2178.0
2019-04-22 13:40:00,156.99,157.06,156.97,157.06,2842.0,135.4238,135.4842,135.4065,135.4842,2842.0
2019-04-22 13:45:00,157.05,157.12,157.02,157.02,3800.0,135.4755,135.5359,135.4497,135.4497,3800.0
2019-04-22 13:50:00,157.02,157.03,156.89,156.91,8161.0,135.4497,135.4583,135.3375,135.3548,8161.0
2019-04-22 13:55:00,156.93,156.99,156.93,156.94,5644.0,135.372,135.4238,135.372,135.3806,5644.0
2019-04-22 14:00:00,156.98,157.08,156.92,157.06,7480.0,135.4152,135.5014,135.3634,135.4842,7480.0
2019-04-22 14:05:00,157.08,157.3,157.08,157.26,7008.0,135.5014,135.6912,135.5014,135.6567,7008.0
2019-04-22 14:10:00,157.26,157.27,157.21,157.25,4089.0,135.6567,135.6653,135.6136,135.6481,4089.0
2019-04-22 14:15:00,157.23,157.24,157.18,157.23,3609.0,135.6308,135.6394,135.5877,135.6308,3609.0
2019-04-22 14:20:00,157.22,157.22,157.13,157.18,5613.0,135.6222,135.6222,135.5445,135.5877,5613.0
2019-04-22 14:25:00,157.21,157.23,157.15,157.21,6239.0,135.6136,135.6308,135.5618,135.6136,6239.0
2019-04-22 14:30:00,157.23,157.23,157.02,157.02,7220.0,135.6308,135.6308,135.4497,135.4497,7220.0
2019-04-22 14:35:00,157.01,157.03,156.92,156.92,6698.0,135.441,135.4583,135.3634,135.3634,6698.0
2019-04-22 14:40:00,156.94,157.05,156.93,157.02,4326.0,135.3806,135.4755,135.372,135.4497,4326.0
2019-04-22 14:45:00,157.02,157.02,156.92,156.94,3174.0,135.4497,135.4497,135.3634,135.3806,3174.0
2019-04-22 14:50:00,156.94,156.98,156.83,156.89,5204.0,135.3806,135.4152,135.2858,135.3375,5204.0
2019-04-22 14:55:00,156.91,156.95,156.84,156.92,5280.0,135.3548,135.3893,135.2944,135.3634,5280.0
2019-04-22 15:00:00,156.9,156.9,156.72,156.76,5561.0,135.3461,135.3461,135.1909,135.2254,5561.0
2019-04-22 15:05:00,156.74,156.82,156.73,156.81,6265.0,135.2081,135.2771,135.1995,135.2685,6265.0
2019-04-22 15:10:00,156.89,156.91,156.87,156.87,4616.0,135.3375,135.3548,135.3203,135.3203,4616.0
2019-04-22 15:15:00,156.87,156.92,156.71,156.73,17190.0,135.3203,135.3634,135.1822,135.1995,17190.0
2019-04-22 15:20:00,156.72,156.82,156.7,156.77,8400.0,135.1909,135.2771,135.1736,135.234,8400.0
2019-04-22 15:25:00,156.82,156.85,156.57,156.6,11637.0,135.2771,135.303,135.0615,135.0874,11637.0
2019-04-22 15:30:00,156.63,156.74,156.42,156.72,19268.0,135.1132,135.2081,134.9321,135.1909,19268.0
2019-04-22 15:35:00,156.72,156.8,156.66,156.67,13475.0,135.1909,135.2599,135.1391,135.1477,13475.0
2019-04-22 15:40:00,156.67,156.87,156.67,156.87,12679.0,135.1477,135.3203,135.1477,135.3203,12679.0
2019-04-22 15:45:00,156.87,157.03,156.87,157.0,11689.0,135.3203,135.4583,135.3203,135.4324,11689.0
2019-04-22 15:50:00,156.99,157.04,156.92,156.98,21054.0,135.4238,135.4669,135.3634,135.4152,21054.0
2019-04-22 15:55:00,156.99,157.26,156.83,157.17,81607.0,135.4238,135.6567,135.2858,135.5791,81607.0
2019-04-23 09:30:00,157.26,157.36,156.6,156.88,33082.0,135.6567,135.743,135.0874,135.3289,33082.0
2019-04-23 09:35:00,156.89,156.89,156.32,156.43,14188.0,135.3375,135.3375,134.8458,134.9407,14188.0
2019-04-23 09:40:00,156.35,156.58,156.32,156.45,11068.0,134.8717,135.0701,134.8458,134.958,11068.0
2019-04-23 09:45:00,156.48,156.7,156.41,156.48,6877.0,134.9838,135.1736,134.9235,134.9838,6877.0
2019-04-23 09:50:00,156.57,156.68,156.33,156.58,12517.0,135.0615,135.1564,134.8544,135.0701,12517.0
2019-04-23 09:55:00,156.64,156.64,156.3,156.44,4976.0,135.1219,135.1219,134.8286,134.9493,4976.0
2019-04-23 10:00:00,156.49,156.76,156.48,156.69,10045.0,134.9925,135.2254,134.9838,135.165,10045.0
2019-04-23 10:05:00,156.71,156.77,156.43,156.56,7641.0,135.1822,135.234,134.9407,135.0529,7641.0
2019-04-23 10:10:00,156.56,156.76,156.51,156.69,4168.0,135.0529,135.2254,135.0097,135.165,4168.0
2019-04-23 10:15:00,156.74,156.78,156.65,156.71,4720.0,135.2081,135.2426,135.1305,135.1822,4720.0
2019-04-23 10:20:00,156.81,156.81,156.65,156.65,8374.0,135.2685,135.2685,135.1305,135.1305,8374.0
2019-04-23 10:25:00,156.69,156.81,156.64,156.8,2667.0,135.165,135.2685,135.1219,135.2599,2667.0
2019-04-23 10:30:00,156.81,156.82,156.58,156.58,2800.0,135.2685,135.2771,135.0701,135.0701,2800.0
2019-04-23 10:35:00,156.61,156.65,156.57,156.64,9129.0,135.096,135.1305,135.0615,135.1219,9129.0
2019-04-23 10:40:00,156.57,156.59,156.45,156.56,6132.0,135.0615,135.0787,134.958,135.0529,6132.0
2019-04-23 10:45:00,156.48,156.52,156.27,156.27,5068.0,134.9838,135.0183,134.8027,134.8027,5068.0
2019-04-23 10:50:00,156.31,156.57,156.3,156.48,6025.0,134.8372,135.0615,134.8286,134.9838,6025.0
2019-04-23 10:55:00,156.41,156.53,156.41,156.46,5701.0,134.9235,135.027,134.9235,134.9666,5701.0
2019-04-23 11:00:00,156.49,156.8,156.48,156.72,8158.0,134.9925,135.2599,134.9838,135.1909,8158.0
2019-04-23 11:05:00,156.74,156.89,156.72,156.89,5825.0,135.2081,135.3375,135.1909,135.3375,5825.0
2019-04-23 11:10:00,157.02,157.12,157.02,157.12,2980.0,135.4497,135.5359,135.4497,135.5359,2980.0
2019-04-23 11:15:00,157.14,157.16,156.94,157.02,5113.0,135.5532,135.5704,135.3806,135.4497,5113.0
2019-04-23 11:20:00,157.11,157.11,156.93,156.96,5364.0,135.5273,135.5273,135.372,135.3979,5364.0
2019-04-23 11:25:00,156.99,157.25,156.99,157.25,7560.0,135.4238,135.6481,135.4238,135.6481,7560.0
2019-04-23 11:30:00,157.19,157.3,157.14,157.3,3990.0,135.5963,135.6912,135.5532,135.6912,3990.0
2019-04-23 11:35:00,157.29,157.32,157.26,157.31,6661.0,135.6826,135.7084,135.6567,135.6998,6661.0
2019-04-23 11:40:00,157.3,157.3,157.02,157.02,4251.0,135.6912,135.6912,135.4497,135.4497,4251.0
2019-04-23 11:45:00,157.06,157.25,157.03,157.21,4266.0,135.4842,135.6481,135.4583,135.6136,4266.0
2019-04-23 11:50:00,157.23,157.35,157.19,157.35,4535.0,135.6308,135.7343,135.5963,135.7343,4535.0
2019-04-23 11:55:00,157.36,157.38,157.3,157.36,4159.0,135.743,135.7602,135.6912,135.743,4159.0
2019-04-23 12:00:00,157.36,157.64,157.36,157.64,3748.0,135.743,135.9845,135.743,135.9845,3748.0
2019-04-23 12:05:00,157.59,157.87,157.59,157.87,9114.0,135.9414,136.1829,135.9414,136.1829,9114.0
2019-04-23 12:10:00,157.81,157.94,157.79,157.89,5091.0,136.1311,136.2433,136.1139,136.2001,5091.0
2019-04-23 12:15:00,157.89,157.94,157.85,157.89,5747.0,136.2001,136.2433,136.1656,136.2001,5747.0
2019-04-23 12:20:00,157.87,157.87,157.71,157.76,6434.0,136.1829,136.1829,136.0449,136.088,6434.0
2019-04-23 12:25:00,157.79,157.81,157.71,157.74,3296.0,136.1139,136.1311,136.0449,136.0708,3296.0
2019-04-23 12:30:00,157.73,157.77,157.65,157.77,5852.0,136.0621,136.0966,135.9931,136.0966,5852.0
2019-04-23 12:35:00,157.74,157.77,157.71,157.71,2987.0,136.0708,136.0966,136.0449,136.0449,2987.0
2019-04-23 12:40:00,157.72,157.73,157.6,157.63,9451.0,136.0535,136.0621,135.95,135.9759,9451.0
2019-04-23 12:45:00,157.63,157.63,157.44,157.44,4762.0,135.9759,135.9759,135.812,135.812,4762.0
2019-04-23 12:50:00,157.44,157.46,157.38,157.4,6678.0,135.812,135.8292,135.7602,135.7775,6678.0
2019-04-23 12:55:00,157.38,157.5,157.34,157.44,4009.0,135.7602,135.8637,135.7257,135.812,4009.0
2019-04-23 13:00:00,157.47,157.51,157.46,157.49,3042.0,135.8378,135.8723,135.8292,135.8551,3042.0
2019-04-23 13:05:00,157.51,157.52,157.4,157.49,2562.0,135.8723,135.881,135.7775,135.8551,2562.0
2019-04-23 13:10:00,157.52,157.63,157.51,157.61,4270.0,135.881,135.9759,135.8723,135.9586,4270.0
2019-04-23 13:15:00,157.62,157.62,157.56,157.56,1651.0,135.9672,135.9672,135.9155,135.9155,1651.0
2019-04-23 13:20:00,157.61,157.63,157.53,157.54,2980.0,135.9586,135.9759,135.8896,135.8982,2980.0
2019-04-23 13:25:00,157.52,157.52,157.39,157.4,2114.0,135.881,135.881,135.7688,135.7775,2114.0
2019-04-23 13:30:00,157.43,157.43,157.32,157.39,3635.0,135.8033,135.8033,135.7084,135.7688,3635.0
2019-04-23 13:35:00,157.4,157.4,157.35,157.37,2300.0,135.7775,135.7775,135.7343,135.7516,2300.0
2019-04-23 13:40:00,157.37,157.4,157.33,157.4,2137.0,135.7516,135.7775,135.7171,135.7775,2137.0
2019-04-23 13:45:00,157.4,157.41,157.27,157.34,8129.0,135.7775,135.7861,135.6653,135.7257,8129.0
2019-04-23 13:50:00,157.3,157.32,157.26,157.31,2519.0,135.6912,135.7084,135.6567,135.6998,2519.0
2019-04-23 13:55:00,157.31,157.31,157.21,157.21,2520.0,135.6998,135.6998,135.6136,135.6136,2520.0
2019-04-23 14:00:00,157.23,157.23,157.06,157.08,6451.0,135.6308,135.6308,135.4842,135.5014,6451.0
2019-04-23 14:05:00,157.08,157.17,157.02,157.1,6913.0,135.5014,135.5791,135.4497,135.5187,6913.0
2019-04-23 14:10:00,157.13,157.17,157.09,157.11,32216.0,135.5445,135.5791,135.51,135.5273,32216.0
2019-04-23 14:15:00,157.13,157.2,157.09,157.09,20717.0,135.5445,135.6049,135.51,135.51,20717.0
2019-04-23 14:20:00,157.13,157.16,157.11,157.12,9569.0,135.5445,135.5704,135.5273,135.5359,9569.0
2019-04-23 14:25:00,157.11,157.19,157.08,157.13,4309.0,135.5273,135.5963,135.5014,135.5445,4309.0
2019-04-23 14:30:00,157.12,157.16,157.1,157.12,11643.0,135.5359,135.5704,135.5187,135.5359,11643.0
2019-04-23 14:35:00,157.12,157.14,157.07,157.13,3006.0,135.5359,135.5532,135.4928,135.5445,3006.0
2019-04-23 14:40:00,157.13,157.16,157.13,157.14,19282.0,135.5445,135.5704,135.5445,135.5532,19282.0
2019-04-23 14:45:00,157.16,157.19,157.08,157.08,6899.0,135.5704,135.5963,135.5014,135.5014,6899.0
2019-04-23 14:50:00,157.08,157.09,157.01,157.03,3882.0,135.5014,135.51,135.441,135.4583,3882.0
2019-04-23 14:55:00,157.03,157.06,156.98,156.98,4816.0,135.4583,135.4842,135.4152,135.4152,4816.0
2019-04-23 15:00:00,156.95,157.05,156.87,157.05,7005.0,135.3893,135.4755,135.3203,135.4755,7005.0
2019-04-23 15:05:00,157.04,157.15,157.04,157.12,6145.0,135.4669,135.5618,135.4669,135.5359,6145.0
2019-04-23 15:10:00,157.11,157.22,157.1,157.22,4870.0,135.5273,135.6222,135.5187,135.6222,4870.0
2019-04-23 15:15:00,157.22,157.26,157.16,157.26,5151.0,135.6222,135.6567,135.5704,135.6567,5151.0
2019-04-23 15:20:00,157.26,157.3,157.17,157.18,6782.0,135.6567,135.6912,135.5791,135.5877,6782.0
2019-04-23 15:25:00,157.17,157.26,157.17,157.25,4012.0,135.5791,135.6567,135.5791,135.6481,4012.0
2019-04-23 15:30:00,157.25,157.35,157.22,157.29,10823.0,135.6481,135.7343,135.6222,135.6826,10823.0
2019-04-23 15:35:00,157.31,157.53,157.3,157.49,10203.0,135.6998,135.8896,135.6912,135.8551,10203.0
2019-04-23 15:40:00,157.49,157.59,157.46,157.56,11100.0,135.8551,135.9414,135.8292,135.9155,11100.0
2019-04-23 15:45:00,157.57,157.59,157.51,157.53,19779.0,135.9241,135.9414,135.8723,135.8896,19779.0
2019-04-23 15:50:00,157.54,157.77,157.44,157.76,44918.0,135.8982,136.0966,135.812,136.088,44918.0
2019-04-23 15:55:00,157.76,157.94,157.74,157.93,72905.0,136.088,136.2433,136.0708,136.2347,72905.0
2019-04-24 09:30:00,158.09,158.09,156.7,157.0,19294.0,136.3727,136.3727,135.1736,135.4324,19294.0
2019-04-24 09:35:00,156.94,157.15,156.77,156.78,12030.0,135.3806,135.5618,135.234,135.2426,12030.0
2019-04-24 09:40:00,156.84,157.56,156.82,157.5,30946.0,135.2944,135.9155,135.2771,135.8637,30946.0
2019-04-24 09:45:00,157.43,157.67,157.38,157.67,33801.0,135.8033,136.0104,135.7602,136.0104,33801.0
2019-04-24 09:50:00,157.67,157.95,157.59,157.74,37699.0,136.0104,136.2519,135.9414,136.0708,37699.0
2019-04-24 09:55:00,157.7,157.73,157.41,157.68,20605.0,136.0362,136.0621,135.7861,136.019,20605.0
2019-04-24 10:00:00,157.76,157.84,157.64,157.74,23251.0,136.088,136.157,135.9845,136.0708,23251.0
2019-04-24 10:05:00,157.7,157.75,157.64,157.69,11279.0,136.0362,136.0794,135.9845,136.0276,11279.0
2019-04-24 10:10:00,157.74,157.76,157.68,157.73,9955.0,136.0708,136.088,136.019,136.0621,9955.0
2019-04-24 10:15:00,157.74,157.81,157.69,157.75,30686.0,136.0708,136.1311,136.0276,136.0794,30686.0
2019-04-24 10:20:00,157.78,158.14,157.78,158.1,36009.0,136.1053,136.4158,136.1053,136.3813,36009.0
2019-04-24 10:25:00,158.15,158.23,158.09,158.1,23625.0,136.4244,136.4934,136.3727,136.3813,23625.0
2019-04-24 10:30:00,158.06,158.07,157.85,157.87,9002.0,136.3468,136.3554,136.1656,136.1829,9002.0
2019-04-24 10:35:00,157.89,158.07,157.87,158.0,10687.0,136.2001,136.3554,136.1829,136.295,10687.0
2019-04-24 10:40:00,158.03,158.17,157.95,158.17,6527.0,136.3209,136.4417,136.2519,136.4417,6527.0
2019-04-24 10:45:00,158.13,158.24,158.01,158.05,13010.0,136.4072,136.5021,136.3037,136.3382,13010.0
2019-04-24 10:50:00,158.05,158.07,157.99,158.02,4775.0,136.3382,136.3554,136.2864,136.3123,4775.0
2019-04-24 10:55:00,157.99,158.12,157.94,158.05,5184.0,136.2864,136.3985,136.2433,136.3382,5184.0
2019-04-24 11:00:00,158.07,158.1,157.99,158.07,5616.0,136.3554,136.3813,136.2864,136.3554,5616.0
2019-04-24 11:05:00,158.05,158.05,157.94,158.0,8555.0,136.3382,136.3382,136.2433,136.295,8555.0
2019-04-24 11:10:00,158.01,158.02,157.71,157.75,20670.0,136.3037,136.3123,136.0449,136.0794,20670.0
2019-04-24 11:15:00,157.75,157.87,157.72,157.86,7123.0,136.0794,136.1829,136.0535,136.1743,7123.0
2019-04-24 11:20:00,157.86,157.86,157.65,157.67,15173.0,136.1743,136.1743,135.9931,136.0104,15173.0
2019-04-24 11:25:00,157.68,157.72,157.63,157.71,10420.0,136.019,136.0535,135.9759,136.0449,10420.0
2019-04-24 11:30:00,157.69,157.71,157.38,157.62,47500.0,136.0276,136.0449,135.7602,135.9672,47500.0
2019-04-24 11:35:00,157.62,157.72,157.61,157.69,3619.0,135.9672,136.0535,135.9586,136.0276,3619.0
2019-04-24 11:40:00,157.65,157.8,157.62,157.78,6925.0,135.9931,136.1225,135.9672,136.1053,6925.0
2019-04-24 11:45:00,157.77,157.79,157.6,157.61,6429.0,136.0966,136.1139,135.95,135.9586,6429.0
2019-04-24 11:50:00,157.63,157.73,157.61,157.7,5931.0,135.9759,136.0621,135.9586,136.0362,5931.0
2019-04-24 11:55:00,157.7,157.82,157.64,157.65,2614.0,136.0362,136.1398,135.9845,135.9931,2614.0
2019-04-24 12:00:00,157.62,157.76,157.49,157.76,11206.0,135.9672,136.088,135.8551,136.088,11206.0
2019-04-24 12:05:00,157.72,157.78,157.68,157.78,3977.0,136.0535,136.1053,136.019,136.1053,3977.0
2019-04-24 12:10:00,157.76,157.8,157.67,157.71,10968.0,136.088,136.1225,136.0104,136.0449,10968.0
2019-04-24 12:15:00,157.7,157.77,157.68,157.72,20232.0,136.0362,136.0966,136.019,136.0535,20232.0
2019-04-24 12:20:00,157.72,157.77,157.65,157.66,3600.0,136.0535,136.0966,135.9931,136.0017,3600.0
2019-04-24 12:25:00,157.66,157.72,157.63,157.63,4600.0,136.0017,136.0535,135.9759,135.9759,4600.0
2019-04-24 12:30:00,157.64,157.64,157.48,157.56,14109.0,135.9845,135.9845,135.8465,135.9155,14109.0
2019-04-24 12:35:00,157.62,157.67,157.59,157.67,4151.0,135.9672,136.0104,135.9414,136.0104,4151.0
2019-04-24 12:40:00,157.67,157.72,157.65,157.66,2878.0,136.0104,136.0535,135.9931,136.0017,2878.0
2019-04-24 12:45:00,157.66,157.75,157.65,157.7,3493.0,136.0017,136.0794,135.9931,136.0362,3493.0
2019-04-24 12:50:00,157.71,157.87,157.71,157.81,6503.0,136.0449,136.1829,136.0449,136.1311,6503.0
2019-04-24 12:55:00,157.79,157.81,157.6,157.6,11344.0,136.1139,136.1311,135.95,135.95,11344.0
2019-04-24 13:00:00,157.62,157.62,157.32,157.46,9313.0,135.9672,135.9672,135.7084,135.8292,9313.0
2019-04-24 13:05:00,157.45,157.45,157.31,157.32,3802.0,135.8206,135.8206,135.6998,135.7084,3802.0
2019-04-24 13:10:00,157.33,157.36,157.23,157.25,4559.0,135.7171,135.743,135.6308,135.6481,4559.0
2019-04-24 13:15:00,157.26,157.55,157.25,157.51,11948.0,135.6567,135.9069,135.6481,135.8723,11948.0
2019-04-24 13:20:00,157.51,157.67,157.48,157.67,6884.0,135.8723,136.0104,135.8465,136.0104,6884.0
2019-04-24 13:25:00,157.67,157.67,157.48,157.59,10104.0,136.0104,136.0104,135.8465,135.9414,10104.0
2019-04-24 13:30:00,157.57,157.57,157.41,157.55,8499.0,135.9241,135.9241,135.7861,135.9069,8499.0
2019-04-24 13:35:00,157.53,157.53,157.42,157.51,4500.0,135.8896,135.8896,135.7947,135.8723,4500.0
2019-04-24 13:40:00,157.55,157.55,157.31,157.31,5055.0,135.9069,135.9069,135.6998,135.6998,5055.0
2019-04-24 13:45:00,157.33,157.39,157.32,157.39,4894.0,135.7171,135.7688,135.7084,135.7688,4894.0
2019-04-24 13:50:00,157.43,157.44,157.34,157.44,4179.0,135.8033,135.812,135.7257,135.812,4179.0
2019-04-24 13:55:00,157.42,157.51,157.4,157.42,7077.0,135.7947,135.8723,135.7775,135.7947,7077.0
2019-04-24 14:00:00,157.4,157.48,157.37,157.46,3413.0,135.7775,135.8465,135.7516,135.8292,3413.0
2019-04-24 14:05:00,157.48,157.49,157.25,157.31,10317.0,135.8465,135.8551,135.6481,135.6998,10317.0
2019-04-24 14:10:00,157.29,157.38,157.2,157.34,4900.0,135.6826,135.7602,135.6049,135.7257,4900.0
2019-04-24 14:15:00,157.34,157.47,157.34,157.41,7221.0,135.7257,135.8378,135.7257,135.7861,7221.0
2019-04-24 14:20:00,157.43,157.47,157.35,157.46,6243.0,135.8033,135.8378,135.7343,135.8292,6243.0
2019-04-24 14:25:00,157.46,157.54,157.39,157.53,11405.0,135.8292,135.8982,135.7688,135.8896,11405.0
2019-04-24 14:30:00,157.53,157.68,157.49,157.68,8307.0,135.8896,136.019,135.8551,136.019,8307.0
2019-04-24 14:35:00,157.69,157.72,157.56,157.68,9106.0,136.0276,136.0535,135.9155,136.019,9106.0
2019-04-24 14:40:00,157.69,157.8,157.69,157.7,5914.0,136.0276,136.1225,136.0276,136.0362,5914.0
2019-04-24 14:45:00,157.72,157.73,157.57,157.58,9039.0,136.0535,136.0621,135.9241,135.9327,9039.0
2019-04-24 14:50:00,157.61,157.74,157.56,157.57,14780.0,135.9586,136.0708,135.9155,135.9241,14780.0
2019-04-24 14:55:00,157.56,157.59,157.32,157.37,15470.0,135.9155,135.9414,135.7084,135.7516,15470.0
2019-04-24 15:00:00,157.37,157.6,157.37,157.4,8436.0,135.7516,135.95,135.7516,135.7775,8436.0
2019-04-24 15:05:00,157.41,157.55,157.39,157.52,18870.0,135.7861,135.9069,135.7688,135.881,18870.0
2019-04-24 15:10:00,157.54,157.77,157.51,157.59,11390.0,135.8982,136.0966,135.8723,135.9414,11390.0
2019-04-24 15:15:00,157.59,157.62,157.52,157.57,8424.0,135.9414,135.9672,135.881,135.9241,8424.0
2019-04-24 15:20:00,157.58,157.61,157.49,157.61,10925.0,135.9327,135.9586,135.8551,135.9586,10925.0
2019-04-24 15:25:00,157.61,157.61,157.54,157.59,9649.0,135.9586,135.9586,135.8982,135.9414,9649.0
2019-04-24 15:30:00,157.6,157.65,157.33,157.33,21784.0,135.95,135.9931,135.7171,135.7171,21784.0
2019-04-24 15:35:00,157.36,157.47,157.33,157.38,22248.0,135.743,135.8378,135.7171,135.7602,22248.0
2019-04-24 15:40:00,157.36,157.36,157.06,157.26,30149.0,135.743,135.743,135.4842,135.6567,30149.0
2019-04-24 15:45:00,157.29,157.32,157.07,157.17,40333.0,135.6826,135.7084,135.4928,135.5791,40333.0
2019-04-24 15:50:00,157.16,157.17,156.69,156.98,56232.0,135.5704,135.5791,135.165,135.4152,56232.0
2019-04-24 15:55:00,156.97,157.04,156.67,156.79,93256.0,135.4065,135.4669,135.1477,135.2513,93256.0
2019-04-25 09:30:00,152.06,152.06,147.45,149.48,132455.0,131.171,131.171,127.1943,128.9455,132455.0
2019-04-25 09:35:00,149.5,150.46,148.84,149.0,48033.0,128.9627,129.7908,128.3934,128.5314,48033.0
2019-04-25 09:40:00,149.13,150.35,148.11,150.22,80152.0,128.6435,129.6959,127.7637,129.5838,80152.0
2019-04-25 09:45:00,150.22,152.4,150.0,152.37,60305.0,129.5838,131.4643,129.394,131.4384,60305.0
2019-04-25 09:50:00,152.49,152.49,150.26,150.27,30870.0,131.542,131.542,129.6183,129.6269,30870.0
2019-04-25 09:55:00,150.39,151.49,150.16,151.15,43551.0,129.7304,130.6793,129.532,130.386,43551.0
2019-04-25 10:00:00,151.41,152.23,151.2,151.72,51798.0,130.6103,131.3177,130.4292,130.8777,51798.0
2019-04-25 10:05:00,151.66,152.75,151.46,151.96,65798.0,130.826,131.7662,130.6535,131.0848,65798.0
2019-04-25 10:10:00,151.96,152.18,151.37,151.37,103312.0,131.0848,131.2745,130.5758,130.5758,103312.0
2019-04-25 10:15:00,151.42,151.78,151.32,151.4,27736.0,130.619,130.9295,130.5327,130.6017,27736.0
2019-04-25 10:20:00,151.35,151.35,150.89,151.11,20960.0,130.5586,130.5586,130.1618,130.3515,20960.0
2019-04-25 10:25:00,151.06,151.11,150.33,150.4,24030.0,130.3084,130.3515,129.6787,129.7391,24030.0
2019-04-25 10:30:00,150.32,150.39,149.83,150.02,34767.0,129.6701,129.7304,129.2474,129.4113,34767.0
2019-04-25 10:35:00,150.05,150.18,149.69,150.01,22943.0,129.4372,129.5493,129.1266,129.4026,22943.0
2019-04-25 10:40:00,150.01,150.05,149.78,149.89,15066.0,129.4026,129.4372,129.2042,129.2991,15066.0
2019-04-25 10:45:00,149.96,150.64,149.94,150.64,23641.0,129.3595,129.9461,129.3423,129.9461,23641.0
2019-04-25 10:50:00,150.59,151.22,150.38,151.09,26137.0,129.903,130.4464,129.7218,130.3343,26137.0
2019-04-25 10:55:00,151.05,151.59,151.03,151.47,14442.0,130.2998,130.7656,130.2825,130.6621,14442.0
2019-04-25 11:00:00,151.46,151.68,151.4,151.55,16882.0,130.6535,130.8432,130.6017,130.7311,16882.0
2019-04-25 11:05:00,151.55,151.8,151.5,151.57,7574.0,130.7311,130.9467,130.688,130.7483,7574.0
2019-04-25 11:10:00,151.55,151.7,151.48,151.54,9023.0,130.7311,130.8605,130.6707,130.7225,9023.0
2019-04-25 11:15:00,151.53,151.58,151.03,151.23,45297.0,130.7138,130.757,130.2825,130.4551,45297.0
2019-04-25 11:20:00,151.3,151.76,151.26,151.61,11139.0,130.5154,130.9122,130.4809,130.7828,11139.0
2019-04-25 11:25:00,151.63,151.92,151.63,151.88,32558.0,130.8001,131.0503,130.8001,131.0158,32558.0
2019-04-25 11:30:00,151.9,152.41,151.89,152.34,17154.0,131.033,131.473,131.0244,131.4126,17154.0
2019-04-25 11:35:00,152.34,152.58,152.2,152.53,10858.0,131.4126,131.6196,131.2918,131.5765,10858.0
2019-04-25 11:40:00,152.51,152.8,152.49,152.72,12357.0,131.5592,131.8094,131.542,131.7404,12357.0
2019-04-25 11:45:00,152.8,152.83,152.56,152.68,55146.0,131.8094,131.8353,131.6023,131.7059,55146.0
2019-04-25 11:50:00,152.65,152.91,152.64,152.84,44000.0,131.68,131.9043,131.6714,131.8439,44000.0
2019-04-25 11:55:00,152.88,152.88,152.64,152.74,17406.0,131.8784,131.8784,131.6714,131.7576,17406.0
2019-04-25 12:00:00,152.73,152.83,152.66,152.74,15530.0,131.749,131.8353,131.6886,131.7576,15530.0
2019-04-25 12:05:00,152.75,152.92,152.65,152.66,12218.0,131.7662,131.9129,131.68,131.6886,12218.0
2019-04-25 12:10:00,152.58,152.67,152.5,152.57,7610.0,131.6196,131.6972,131.5506,131.611,7610.0
2019-04-25 12:15:00,152.58,152.58,152.39,152.5,16599.0,131.6196,131.6196,131.4557,131.5506,16599.0
2019-04-25 12:20:00,152.52,152.9,152.52,152.85,10797.0,131.5678,131.8956,131.5678,131.8525,10797.0
2019-04-25 12:25:00,152.88,152.94,152.77,152.79,16730.0,131.8784,131.9301,131.7835,131.8007,16730.0
2019-04-25 12:30:00,152.8,153.05,152.76,152.95,6865.0,131.8094,132.025,131.7749,131.9388,6865.0
2019-04-25 12:35:00,152.95,153.0,152.79,152.8,13900.0,131.9388,131.9819,131.8007,131.8094,13900.0
2019-04-25 12:40:00,152.8,152.88,152.77,152.81,25733.0,131.8094,131.8784,131.7835,131.818,25733.0
2019-04-25 12:45:00,152.79,152.79,152.43,152.51,38156.0,131.8007,131.8007,131.4902,131.5592,38156.0
2019-04-25 12:50:00,152.51,152.56,152.28,152.49,27602.0,131.5592,131.6023,131.3608,131.542,27602.0
2019-04-25 12:55:00,152.53,152.68,152.5,152.62,18467.0,131.5765,131.7059,131.5506,131.6541,18467.0
2019-04-25 13:00:00,152.65,152.7,152.5,152.53,5817.0,131.68,131.7231,131.5506,131.5765,5817.0
2019-04-25 13:05:00,152.53,152.58,152.5,152.51,21912.0,131.5765,131.6196,131.5506,131.5592,21912.0
2019-04-25 13:10:00,152.51,152.54,152.5,152.51,26363.0,131.5592,131.5851,131.5506,131.5592,26363.0
2019-04-25 13:15:00,152.5,152.57,152.47,152.55,37278.0,131.5506,131.611,131.5247,131.5937,37278.0
2019-04-25 13:20:00,152.52,152.69,152.5,152.62,11464.0,131.5678,131.7145,131.5506,131.6541,11464.0
2019-04-25 13:25:00,152.64,152.98,152.59,152.76,30234.0,131.6714,131.9646,131.6282,131.7749,30234.0
2019-04-25 13:30:00,152.76,152.81,152.56,152.56,11487.0,131.7749,131.818,131.6023,131.6023,11487.0
2019-04-25 13:35:00,152.56,152.63,152.5,152.53,29051.0,131.6023,131.6627,131.5506,131.5765,29051.0
2019-04-25 13:40:00,152.53,152.59,152.29,152.32,16356.0,131.5765,131.6282,131.3694,131.3953,16356.0
2019-04-25 13:45:00,152.37,152.37,151.95,152.16,10334.0,131.4384,131.4384,131.0761,131.2573,10334.0
2019-04-25 13:50:00,152.17,152.17,151.7,151.72,6001.0,131.2659,131.2659,130.8605,130.8777,6001.0
2019-04-25 13:55:00,151.68,151.94,151.61,151.94,11519.0,130.8432,131.0675,130.7828,131.0675,11519.0
2019-04-25 14:00:00,151.94,152.31,151.94,152.27,11024.0,131.0675,131.3867,131.0675,131.3522,11024.0
2019-04-25 14:05:00,152.31,152.31,152.2,152.28,9660.0,131.3867,131.3867,131.2918,131.3608,9660.0
2019-04-25 14:10:00,152.26,152.52,152.21,152.32,10027.0,131.3436,131.5678,131.3004,131.3953,10027.0
2019-04-25 14:15:00,152.31,152.31,152.12,152.15,14265.0,131.3867,131.3867,131.2228,131.2487,14265.0
2019-04-25 14:20:00,152.13,152.24,151.97,152.24,15378.0,131.2314,131.3263,131.0934,131.3263,15378.0
2019-04-25 14:25:00,152.22,152.43,152.11,152.14,13107.0,131.3091,131.4902,131.2142,131.24,13107.0
2019-04-25 14:30:00,152.19,152.19,151.82,151.9,9116.0,131.2832,131.2832,130.964,131.033,9116.0
2019-04-25 14:35:00,151.88,151.89,151.5,151.6,20108.0,131.0158,131.0244,130.688,130.7742,20108.0
2019-04-25 14:40:00,151.55,151.64,151.41,151.64,14109.0,130.7311,130.8087,130.6103,130.8087,14109.0
2019-04-25 14:45:00,151.63,151.67,151.54,151.55,8652.0,130.8001,130.8346,130.7225,130.7311,8652.0
2019-04-25 14:50:00,151.52,151.65,151.52,151.57,7750.0,130.7052,130.8174,130.7052,130.7483,7750.0
2019-04-25 14:55:00,151.55,151.77,151.55,151.72,12241.0,130.7311,130.9209,130.7311,130.8777,12241.0
2019-04-25 15:00:00,151.72,151.74,151.39,151.39,11290.0,130.8777,130.895,130.5931,130.5931,11290.0
2019-04-25 15:05:00,151.33,151.44,151.28,151.32,15652.0,130.5413,130.6362,130.4982,130.5327,15652.0
2019-04-25 15:10:00,151.32,151.41,151.19,151.28,35207.0,130.5327,130.6103,130.4205,130.4982,35207.0
2019-04-25 15:15:00,151.29,151.32,151.19,151.23,22017.0,130.5068,130.5327,130.4205,130.4551,22017.0
2019-04-25 15:20:00,151.26,151.39,151.22,151.34,17089.0,130.4809,130.5931,130.4464,130.5499,17089.0
2019-04-25 15:25:00,151.37,151.5,151.28,151.36,14555.0,130.5758,130.688,130.4982,130.5672,14555.0
2019-04-25 15:30:00,151.37,151.63,151.34,151.49,18792.0,130.5758,130.8001,130.5499,130.6793,18792.0
2019-04-25 15:35:00,151.5,151.57,151.44,151.51,22247.0,130.688,130.7483,130.6362,130.6966,22247.0
2019-04-25 15:40:00,151.53,151.6,151.32,151.49,21871.0,130.7138,130.7742,130.5327,130.6793,21871.0
2019-04-25 15:45:00,151.48,151.54,151.18,151.2,32259.0,130.6707,130.7225,130.4119,130.4292,32259.0
2019-04-25 15:50:00,151.23,151.48,151.23,151.34,48913.0,130.4551,130.6707,130.4551,130.5499,48913.0
2019-04-25 15:55:00,151.34,151.56,151.2,151.26,95519.0,130.5499,130.7397,130.4292,130.4809,95519.0
2019-04-26 09:30:00,152.69,153.0,151.5,153.0,38956.0,131.7145,131.9819,130.688,131.9819,38956.0
2019-04-26 09:35:00,152.95,153.4,152.37,152.38,15196.0,131.9388,132.327,131.4384,131.4471,15196.0
2019-04-26 09:40:00,152.33,152.45,151.79,151.83,15512.0,131.4039,131.5075,130.9381,130.9726,15512.0
2019-04-26 09:45:00,151.86,151.99,151.4,151.87,23818.0,130.9985,131.1106,130.6017,131.0071,23818.0
2019-04-26 09:50:00,151.9,152.27,151.85,152.02,17198.0,131.033,131.3522,130.9899,131.1365,17198.0
2019-04-26 09:55:00,152.09,152.11,151.63,151.69,27975.0,131.1969,131.2142,130.8001,130.8519,27975.0
2019-04-26 10:00:00,151.69,152.25,151.69,152.16,26791.0,130.8519,131.3349,130.8519,131.2573,26791.0
2019-04-26 10:05:00,152.16,152.21,151.93,152.05,44628.0,131.2573,131.3004,131.0589,131.1624,44628.0
2019-04-26 10:10:00,152.1,152.14,151.65,151.68,23840.0,131.2055,131.24,130.8174,130.8432,23840.0
2019-04-26 10:15:00,151.68,152.38,151.62,152.27,28315.0,130.8432,131.4471,130.7915,131.3522,28315.0
2019-04-26 10:20:00,152.23,152.85,152.06,152.85,16271.0,131.3177,131.8525,131.171,131.8525,16271.0
2019-04-26 10:25:00,152.9,153.26,152.9,153.11,7442.0,131.8956,132.2062,131.8956,132.0768,7442.0
2019-04-26 10:30:00,153.12,153.45,153.03,153.24,17389.0,132.0854,132.3701,132.0078,132.1889,17389.0
2019-04-26 10:35:00,153.24,153.28,152.79,152.79,17940.0,132.1889,132.2234,131.8007,131.8007,17940.0
2019-04-26 10:40:00,152.79,152.9,152.53,152.53,12583.0,131.8007,131.8956,131.5765,131.5765,12583.0
2019-04-26 10:45:00,152.57,152.77,152.5,152.64,15061.0,131.611,131.7835,131.5506,131.6714,15061.0
2019-04-26 10:50:00,152.64,152.76,152.52,152.61,9900.0,131.6714,131.7749,131.5678,131.6455,9900.0
2019-04-26 10:55:00,152.61,152.64,152.49,152.52,10927.0,131.6455,131.6714,131.542,131.5678,10927.0
2019-04-26 11:00:00,152.51,152.59,152.38,152.41,17427.0,131.5592,131.6282,131.4471,131.473,17427.0
2019-04-26 11:05:00,152.42,152.73,152.42,152.73,12497.0,131.4816,131.749,131.4816,131.749,12497.0
2019-04-26 11:10:00,152.8,153.24,152.78,153.24,11685.0,131.8094,132.1889,131.7921,132.1889,11685.0
2019-04-26 11:15:00,153.21,153.35,153.12,153.19,9373.0,132.1631,132.2838,132.0854,132.1458,9373.0
2019-04-26 11:20:00,153.22,153.43,153.21,153.3,12646.0,132.1717,132.3528,132.1631,132.2407,12646.0
2019-04-26 11:25:00,153.3,153.49,153.17,153.33,14544.0,132.2407,132.4046,132.1285,132.2666,14544.0
2019-04-26 11:30:00,153.39,153.49,153.3,153.46,9916.0,132.3183,132.4046,132.2407,132.3787,9916.0
2019-04-26 11:35:00,153.43,153.5,153.4,153.41,9682.0,132.3528,132.4132,132.327,132.3356,9682.0
2019-04-26 11:40:00,153.41,153.44,153.15,153.21,8917.0,132.3356,132.3615,132.1113,132.1631,8917.0
2019-04-26 11:45:00,153.23,153.51,153.23,153.37,6729.0,132.1803,132.4218,132.1803,132.3011,6729.0
2019-04-26 11:50:00,153.35,153.41,153.32,153.4,5409.0,132.2838,132.3356,132.2579,132.327,5409.0
2019-04-26 11:55:00,153.44,153.44,153.19,153.24,5715.0,132.3615,132.3615,132.1458,132.1889,5715.0
2019-04-26 12:00:00,153.24,153.38,153.2,153.24,10116.0,132.1889,132.3097,132.1544,132.1889,10116.0
2019-04-26 12:05:00,153.24,153.39,153.17,153.33,7303.0,132.1889,132.3183,132.1285,132.2666,7303.0
2019-04-26 12:10:00,153.34,153.38,153.2,153.22,7140.0,132.2752,132.3097,132.1544,132.1717,7140.0
2019-04-26 12:15:00,153.24,153.34,153.12,153.24,9804.0,132.1889,132.2752,132.0854,132.1889,9804.0
2019-04-26 12:20:00,153.25,153.34,153.14,153.14,3642.0,132.1976,132.2752,132.1027,132.1027,3642.0
2019-04-26 12:25:00,153.13,153.27,153.12,153.22,5328.0,132.094,132.2148,132.0854,132.1717,5328.0
2019-04-26 12:30:00,153.17,153.31,153.14,153.27,7054.0,132.1285,132.2493,132.1027,132.2148,7054.0
2019-04-26 12:35:00,153.29,153.38,153.19,153.19,8787.0,132.2321,132.3097,132.1458,132.1458,8787.0
2019-04-26 12:40:00,153.17,153.19,153.07,153.09,6461.0,132.1285,132.1458,132.0423,132.0595,6461.0
2019-04-26 12:45:00,153.06,153.06,152.89,153.0,9732.0,132.0337,132.0337,131.887,131.9819,9732.0
2019-04-26 12:50:00,152.99,152.99,152.82,152.83,7394.0,131.9733,131.9733,131.8266,131.8353,7394.0
2019-04-26 12:55:00,152.81,152.82,152.66,152.77,10200.0,131.818,131.8266,131.6886,131.7835,10200.0
2019-04-26 13:00:00,152.76,152.77,152.52,152.66,13723.0,131.7749,131.7835,131.5678,131.6886,13723.0
2019-04-26 13:05:00,152.67,152.74,152.59,152.63,9754.0,131.6972,131.7576,131.6282,131.6627,9754.0
2019-04-26 13:10:00,152.64,152.78,152.61,152.65,10094.0,131.6714,131.7921,131.6455,131.68,10094.0
2019-04-26 13:15:00,152.64,152.72,152.49,152.72,6482.0,131.6714,131.7404,131.542,131.7404,6482.0
2019-04-26 13:20:00,152.69,152.71,152.53,152.66,17435.0,131.7145,131.7317,131.5765,131.6886,17435.0
2019-04-26 13:25:00,152.7,152.89,152.7,152.86,5905.0,131.7231,131.887,131.7231,131.8611,5905.0
2019-04-26 13:30:00,152.84,152.97,152.84,152.96,5542.0,131.8439,131.956,131.8439,131.9474,5542.0
2019-04-26 13:35:00,152.93,152.96,152.73,152.77,5588.0,131.9215,131.9474,131.749,131.7835,5588.0
2019-04-26 13:40:00,152.77,152.85,152.76,152.84,5400.0,131.7835,131.8525,131.7749,131.8439,5400.0
2019-04-26 13:45:00,152.83,153.0,152.82,152.98,6672.0,131.8353,131.9819,131.8266,131.9646,6672.0
2019-04-26 13:50:00,153.0,153.06,152.89,152.96,8213.0,131.9819,132.0337,131.887,131.9474,8213.0
2019-04-26 13:55:00,152.96,153.15,152.93,153.09,5066.0,131.9474,132.1113,131.9215,132.0595,5066.0
2019-04-26 14:00:00,153.09,153.09,152.83,152.87,11964.0,132.0595,132.0595,131.8353,131.8698,11964.0
2019-04-26 14:05:00,152.86,153.08,152.84,153.08,6769.0,131.8611,132.0509,131.8439,132.0509,6769.0
2019-04-26 14:10:00,153.08,153.2,153.03,153.2,10040.0,132.0509,132.1544,132.0078,132.1544,10040.0
2019-04-26 14:15:00,153.17,153.3,153.17,153.3,6490.0,132.1285,132.2407,132.1285,132.2407,6490.0
2019-04-26 14:20:00,153.29,153.41,153.29,153.29,9844.0,132.2321,132.3356,132.2321,132.2321,9844.0
2019-04-26 14:25:00,153.31,153.31,153.18,153.18,9585.0,132.2493,132.2493,132.1372,132.1372,9585.0
2019-04-26 14:30:00,153.18,153.23,153.15,153.2,7523.0,132.1372,132.1803,132.1113,132.1544,7523.0
2019-04-26 14:35:00,153.19,153.22,153.14,153.21,6518.0,132.1458,132.1717,132.1027,132.1631,6518.0
2019-04-26 14:40:00,153.21,153.26,153.13,153.17,9231.0,132.1631,132.2062,132.094,132.1285,9231.0
2019-04-26 14:45:00,153.17,153.25,153.17,153.23,6900.0,132.1285,132.1976,132.1285,132.1803,6900.0
2019-04-26 14:50:00,153.24,153.36,153.23,153.27,18208.0,132.1889,132.2924,132.1803,132.2148,18208.0
2019-04-26 14:55:00,153.24,153.35,153.17,153.18,13830.0,132.1889,132.2838,132.1285,132.1372,13830.0
2019-04-26 15:00:00,153.22,153.45,153.16,153.42,37450.0,132.1717,132.3701,132.1199,132.3442,37450.0
2019-04-26 15:05:00,153.45,153.56,153.35,153.37,10638.0,132.3701,132.465,132.2838,132.3011,10638.0
2019-04-26 15:10:00,153.38,153.39,153.13,153.23,14439.0,132.3097,132.3183,132.094,132.1803,14439.0
2019-04-26 15:15:00,153.24,153.26,153.15,153.18,14647.0,132.1889,132.2062,132.1113,132.1372,14647.0
2019-04-26 15:20:00,153.2,153.26,153.15,153.21,16741.0,132.1544,132.2062,132.1113,132.1631,16741.0
2019-04-26 15:25:00,153.21,153.25,153.07,153.08,13266.0,132.1631,132.1976,132.0423,132.0509,13266.0
2019-04-26 15:30:00,153.07,153.39,153.05,153.39,18342.0,132.0423,132.3183,132.025,132.3183,18342.0
2019-04-26 15:35:00,153.39,153.49,153.31,153.45,25231.0,132.3183,132.4046,132.2493,132.3701,25231.0
2019-04-26 15:40:00,153.48,153.51,153.4,153.4,15515.0,132.396,132.4218,132.327,132.327,15515.0
2019-04-26 15:45:00,153.4,153.53,153.32,153.32,21346.0,132.327,132.4391,132.2579,132.2579,21346.0
2019-04-26 15:50:00,153.32,153.39,153.23,153.29,35611.0,132.2579,132.3183,132.1803,132.2321,35611.0
2019-04-26 15:55:00,153.35,153.64,153.35,153.56,68177.0,132.2838,132.534,132.2838,132.465,68177.0
2019-04-29 09:30:00,154.28,154.53,153.8,154.31,23016.0,133.0861,133.3017,132.672,133.1119,23016.0
2019-04-29 09:35:00,154.18,154.2,153.84,154.06,7500.0,132.9998,133.0171,132.7065,132.8963,7500.0
2019-04-29 09:40:00,154.07,154.49,154.0,154.49,23276.0,132.9049,133.2672,132.8445,133.2672,23276.0
2019-04-29 09:45:00,154.49,154.62,154.37,154.46,21531.0,133.2672,133.3794,133.1637,133.2413,21531.0
2019-04-29 09:50:00,154.47,154.87,154.46,154.69,8535.0,133.25,133.595,133.2413,133.4397,8535.0
2019-04-29 09:55:00,154.74,155.07,154.68,155.0,5625.0,133.4829,133.7675,133.4311,133.7072,5625.0
2019-04-29 10:00:00,154.98,155.3,154.94,155.16,14572.0,133.6899,133.9659,133.6554,133.8452,14572.0
2019-04-29 10:05:00,155.11,155.11,154.81,154.96,17337.0,133.802,133.802,133.5433,133.6726,17337.0
2019-04-29 10:10:00,154.99,155.34,154.99,155.33,3800.0,133.6985,134.0004,133.6985,133.9918,3800.0
2019-04-29 10:15:00,155.33,155.43,155.11,155.11,6926.0,133.9918,134.0781,133.802,133.802,6926.0
2019-04-29 10:20:00,155.14,155.14,154.91,155.05,8515.0,133.8279,133.8279,133.6295,133.7503,8515.0
2019-04-29 10:25:00,155.06,155.26,155.05,155.22,16257.0,133.7589,133.9314,133.7503,133.8969,16257.0
2019-04-29 10:30:00,155.22,155.34,155.14,155.2,16836.0,133.8969,134.0004,133.8279,133.8797,16836.0
2019-04-29 10:35:00,155.28,155.51,155.25,155.51,8374.0,133.9487,134.1471,133.9228,134.1471,8374.0
2019-04-29 10:40:00,155.5,155.73,155.4,155.73,16760.0,134.1385,134.3369,134.0522,134.3369,16760.0
2019-04-29 10:45:00,155.68,155.7,155.55,155.62,11306.0,134.2937,134.311,134.1816,134.242,11306.0
2019-04-29 10:50:00,155.57,155.62,155.54,155.61,5561.0,134.1989,134.242,134.173,134.2334,5561.0
2019-04-29 10:55:00,155.62,155.65,155.46,155.47,8023.0,134.242,134.2679,134.104,134.1126,8023.0
2019-04-29 11:00:00,155.39,155.43,155.33,155.37,4320.0,134.0436,134.0781,133.9918,134.0263,4320.0
2019-04-29 11:05:00,155.52,155.65,155.44,155.57,15779.0,134.1557,134.2679,134.0867,134.1989,15779.0
2019-04-29 11:10:00,155.58,155.62,155.48,155.51,8988.0,134.2075,134.242,134.1212,134.1471,8988.0
2019-04-29 11:15:00,155.5,155.5,155.32,155.39,8390.0,134.1385,134.1385,133.9832,134.0436,8390.0
2019-04-29 11:20:00,155.4,155.49,155.33,155.38,37489.0,134.0522,134.1298,133.9918,134.035,37489.0
2019-04-29 11:25:00,155.38,155.38,155.04,155.04,5959.0,134.035,134.035,133.7417,133.7417,5959.0
2019-04-29 11:30:00,155.07,155.19,155.01,155.16,6672.0,133.7675,133.8711,133.7158,133.8452,6672.0
2019-04-29 11:35:00,155.13,155.24,155.13,155.17,3500.0,133.8193,133.9142,133.8193,133.8538,3500.0
2019-04-29 11:40:00,155.17,155.17,155.03,155.03,3770.0,133.8538,133.8538,133.733,133.733,3770.0
2019-04-29 11:45:00,155.06,155.08,154.99,154.99,8227.0,133.7589,133.7762,133.6985,133.6985,8227.0
2019-04-29 11:50:00,154.97,155.08,154.94,155.05,12822.0,133.6813,133.7762,133.6554,133.7503,12822.0
2019-04-29 11:55:00,155.07,155.17,155.01,155.01,6856.0,133.7675,133.8538,133.7158,133.7158,6856.0
2019-04-29 12:00:00,155.0,155.13,154.99,155.07,6195.0,133.7072,133.8193,133.6985,133.7675,6195.0
2019-04-29 12:05:00,155.06,155.17,155.06,155.14,2111.0,133.7589,133.8538,133.7589,133.8279,2111.0
2019-04-29 12:10:00,155.16,155.24,155.16,155.24,1704.0,133.8452,133.9142,133.8452,133.9142,1704.0
2019-04-29 12:15:00,155.23,155.27,155.2,155.27,3509.0,133.9056,133.9401,133.8797,133.9401,3509.0
2019-04-29 12:20:00,155.3,155.3,155.15,155.18,6932.0,133.9659,133.9659,133.8365,133.8624,6932.0
2019-04-29 12:25:00,155.15,155.17,155.12,155.17,1701.0,133.8365,133.8538,133.8107,133.8538,1701.0
2019-04-29 12:30:00,155.18,155.26,155.18,155.18,1674.0,133.8624,133.9314,133.8624,133.8624,1674.0
2019-04-29 12:35:00,155.19,155.33,155.19,155.3,4618.0,133.8711,133.9918,133.8711,133.9659,4618.0
2019-04-29 12:40:00,155.31,155.31,155.23,155.23,4277.0,133.9746,133.9746,133.9056,133.9056,4277.0
2019-04-29 12:45:00,155.21,155.35,155.2,155.34,4523.0,133.8883,134.0091,133.8797,134.0004,4523.0
2019-04-29 12:50:00,155.35,155.58,155.28,155.53,19164.0,134.0091,134.2075,133.9487,134.1643,19164.0
2019-04-29 12:55:00,155.56,155.65,155.5,155.65,10699.0,134.1902,134.2679,134.1385,134.2679,10699.0
2019-04-29 13:00:00,155.65,155.65,155.52,155.55,5169.0,134.2679,134.2679,134.1557,134.1816,5169.0
2019-04-29 13:05:00,155.53,155.56,155.5,155.52,11098.0,134.1643,134.1902,134.1385,134.1557,11098.0
2019-04-29 13:10:00,155.51,155.57,155.5,155.56,22987.0,134.1471,134.1989,134.1385,134.1902,22987.0
2019-04-29 13:15:00,155.59,155.63,155.41,155.43,22487.0,134.2161,134.2506,134.0608,134.0781,22487.0
2019-04-29 13:20:00,155.36,155.36,155.26,155.3,4509.0,134.0177,134.0177,133.9314,133.9659,4509.0
2019-04-29 13:25:00,155.27,155.28,155.19,155.21,3776.0,133.9401,133.9487,133.8711,133.8883,3776.0
2019-04-29 13:30:00,155.21,155.21,155.12,155.18,6121.0,133.8883,133.8883,133.8107,133.8624,6121.0
2019-04-29 13:35:00,155.18,155.18,155.06,155.06,2852.0,133.8624,133.8624,133.7589,133.7589,2852.0
2019-04-29 13:40:00,155.07,155.07,155.0,155.0,4919.0,133.7675,133.7675,133.7072,133.7072,4919.0
2019-04-29 13:45:00,155.0,155.14,154.99,155.14,7429.0,133.7072,133.8279,133.6985,133.8279,7429.0
2019-04-29 13:50:00,155.15,155.21,155.15,155.19,2200.0,133.8365,133.8883,133.8365,133.8711,2200.0
2019-04-29 13:55:00,155.22,155.3,155.18,155.23,7693.0,133.8969,133.9659,133.8624,133.9056,7693.0
2019-04-29 14:00:00,155.19,155.28,155.19,155.23,4057.0,133.8711,133.9487,133.8711,133.9056,4057.0
2019-04-29 14:05:00,155.22,155.25,155.14,155.25,2970.0,133.8969,133.9228,133.8279,133.9228,2970.0
2019-04-29 14:10:00,155.23,155.28,155.22,155.22,4930.0,133.9056,133.9487,133.8969,133.8969,4930.0
2019-04-29 14:15:00,155.22,155.24,155.18,155.19,8129.0,133.8969,133.9142,133.8624,133.8711,8129.0
2019-04-29 14:20:00,155.19,155.23,155.13,155.19,8866.0,133.8711,133.9056,133.8193,133.8711,8866.0
2019-04-29 14:25:00,155.21,155.33,155.2,155.31,3396.0,133.8883,133.9918,133.8797,133.9746,3396.0
2019-04-29 14:30:00,155.31,155.36,155.3,155.33,4950.0,133.9746,134.0177,133.9659,133.9918,4950.0
2019-04-29 14:35:00,155.32,155.33,155.2,155.2,5575.0,133.9832,133.9918,133.8797,133.8797,5575.0
2019-04-29 14:40:00,155.2,155.2,155.09,155.17,3500.0,133.8797,133.8797,133.7848,133.8538,3500.0
2019-04-29 14:45:00,155.18,155.23,155.16,155.17,7757.0,133.8624,133.9056,133.8452,133.8538,7757.0
2019-04-29 14:50:00,155.15,155.2,155.07,155.15,5779.0,133.8365,133.8797,133.7675,133.8365,5779.0
2019-04-29 14:55:00,155.15,155.29,155.15,155.25,3023.0,133.8365,133.9573,133.8365,133.9228,3023.0
2019-04-29 15:00:00,155.23,155.34,155.18,155.28,8307.0,133.9056,134.0004,133.8624,133.9487,8307.0
2019-04-29 15:05:00,155.28,155.29,155.14,155.14,6936.0,133.9487,133.9573,133.8279,133.8279,6936.0
2019-04-29 15:10:00,155.13,155.14,154.92,155.0,9519.0,133.8193,133.8279,133.6381,133.7072,9519.0
2019-04-29 15:15:00,154.99,155.12,154.97,155.12,8744.0,133.6985,133.8107,133.6813,133.8107,8744.0
2019-04-29 15:20:00,155.12,155.24,155.12,155.2,8733.0,133.8107,133.9142,133.8107,133.8797,8733.0
2019-04-29 15:25:00,155.22,155.23,155.11,155.16,9607.0,133.8969,133.9056,133.802,133.8452,9607.0
2019-04-29 15:30:00,155.17,155.22,155.09,155.16,14004.0,133.8538,133.8969,133.7848,133.8452,14004.0
2019-04-29 15:35:00,155.17,155.21,155.14,155.19,12592.0,133.8538,133.8883,133.8279,133.8711,12592.0
2019-04-29 15:40:00,155.19,155.2,154.96,155.0,14974.0,133.8711,133.8797,133.6726,133.7072,14974.0
2019-04-29 15:45:00,155.0,155.14,154.87,155.06,35210.0,133.7072,133.8279,133.595,133.7589,35210.0
2019-04-29 15:50:00,155.07,155.09,154.98,155.0,27223.0,133.7675,133.7848,133.6899,133.7072,27223.0
2019-04-29 15:55:00,155.01,155.13,154.98,155.01,51348.0,133.7158,133.8193,133.6899,133.7158,51348.0
2019-04-30 09:30:00,155.27,155.73,154.17,154.46,18876.0,133.9401,134.3369,132.9912,133.2413,18876.0
2019-04-30 09:35:00,154.35,154.72,154.07,154.24,3861.0,133.1464,133.4656,132.9049,133.0516,3861.0
2019-04-30 09:40:00,154.42,154.98,154.34,154.96,7839.0,133.2068,133.6899,133.1378,133.6726,7839.0
2019-04-30 09:45:00,154.87,154.87,154.55,154.85,21121.0,133.595,133.595,133.319,133.5778,21121.0
2019-04-30 09:50:00,154.79,155.14,154.79,155.06,10539.0,133.526,133.8279,133.526,133.7589,10539.0
2019-04-30 09:55:00,155.0,155.06,154.93,155.04,15098.0,133.7072,133.7589,133.6468,133.7417,15098.0
2019-04-30 10:00:00,155.0,155.11,154.89,155.05,21758.0,133.7072,133.802,133.6123,133.7503,21758.0
2019-04-30 10:05:00,155.0,155.01,154.47,154.47,12410.0,133.7072,133.7158,133.25,133.25,12410.0
2019-04-30 10:10:00,154.5,154.74,154.33,154.72,5796.0,133.2758,133.4829,133.1292,133.4656,5796.0
2019-04-30 10:15:00,154.66,154.94,154.61,154.9,14279.0,133.4139,133.6554,133.3707,133.6209,14279.0
2019-04-30 10:20:00,154.91,155.07,154.83,154.89,4000.0,133.6295,133.7675,133.5605,133.6123,4000.0
2019-04-30 10:25:00,154.87,154.94,154.71,154.91,7677.0,133.595,133.6554,133.457,133.6295,7677.0
2019-04-30 10:30:00,154.91,155.18,154.88,154.99,13093.0,133.6295,133.8624,133.6036,133.6985,13093.0
2019-04-30 10:35:00,154.98,155.12,154.98,155.04,6815.0,133.6899,133.8107,133.6899,133.7417,6815.0
2019-04-30 10:40:00,155.01,155.23,154.99,155.08,3146.0,133.7158,133.9056,133.6985,133.7762,3146.0
2019-04-30 10:45:00,155.07,155.22,155.02,155.2,6900.0,133.7675,133.8969,133.7244,133.8797,6900.0
2019-04-30 10:50:00,155.19,155.29,155.13,155.14,3766.0,133.8711,133.9573,133.8193,133.8279,3766.0
2019-04-30 10:55:00,155.18,155.18,154.98,154.99,6339.0,133.8624,133.8624,133.6899,133.6985,6339.0
2019-04-30 11:00:00,154.95,155.05,154.61,154.62,42095.0,133.664,133.7503,133.3707,133.3794,42095.0
2019-04-30 11:05:00,154.68,154.83,154.27,154.27,35014.0,133.4311,133.5605,133.0774,133.0774,35014.0
2019-04-30 11:10:00,154.31,154.63,154.3,154.62,18368.0,133.1119,133.388,133.1033,133.3794,18368.0
2019-04-30 11:15:00,154.65,155.06,154.65,155.01,6244.0,133.4052,133.7589,133.4052,133.7158,6244.0
2019-04-30 11:20:00,155.05,155.27,154.99,154.99,14067.0,133.7503,133.9401,133.6985,133.6985,14067.0
2019-04-30 11:25:00,154.94,154.96,154.79,154.9,10267.0,133.6554,133.6726,133.526,133.6209,10267.0
2019-04-30 11:30:00,154.91,155.09,154.88,154.99,16395.0,133.6295,133.7848,133.6036,133.6985,16395.0
2019-04-30 11:35:00,154.95,155.16,154.89,155.0,6430.0,133.664,133.8452,133.6123,133.7072,6430.0
2019-04-30 11:40:00,155.05,155.43,155.0,155.42,17218.0,133.7503,134.0781,133.7072,134.0695,17218.0
2019-04-30 11:45:00,155.41,155.41,155.2,155.21,6349.0,134.0608,134.0608,133.8797,133.8883,6349.0
2019-04-30 11:50:00,155.25,155.36,155.21,155.28,2540.0,133.9228,134.0177,133.8883,133.9487,2540.0
2019-04-30 11:55:00,155.29,155.35,155.18,155.18,2753.0,133.9573,134.0091,133.8624,133.8624,2753.0
2019-04-30 12:00:00,155.13,155.17,155.0,155.0,4789.0,133.8193,133.8538,133.7072,133.7072,4789.0
2019-04-30 12:05:00,155.01,155.18,155.01,155.12,2384.0,133.7158,133.8624,133.7158,133.8107,2384.0
2019-04-30 12:10:00,155.19,155.25,155.18,155.19,3067.0,133.8711,133.9228,133.8624,133.8711,3067.0
2019-04-30 12:15:00,155.2,155.35,155.19,155.33,3242.0,133.8797,134.0091,133.8711,133.9918,3242.0
2019-04-30 12:20:00,155.37,155.43,155.33,155.4,3235.0,134.0263,134.0781,133.9918,134.0522,3235.0
2019-04-30 12:25:00,155.4,155.43,155.34,155.43,5217.0,134.0522,134.0781,134.0004,134.0781,5217.0
2019-04-30 12:30:00,155.42,155.55,155.41,155.55,5776.0,134.0695,134.1816,134.0608,134.1816,5776.0
2019-04-30 12:35:00,155.56,155.56,155.26,155.31,6567.0,134.1902,134.1902,133.9314,133.9746,6567.0
2019-04-30 12:40:00,155.28,155.46,155.28,155.36,2038.0,133.9487,134.104,133.9487,134.0177,2038.0
2019-04-30 12:45:00,155.33,155.38,155.27,155.27,3925.0,133.9918,134.035,133.9401,133.9401,3925.0
2019-04-30 12:50:00,155.2,155.3,155.2,155.26,2946.0,133.8797,133.9659,133.8797,133.9314,2946.0
2019-04-30 12:55:00,155.24,155.25,155.16,155.25,2586.0,133.9142,133.9228,133.8452,133.9228,2586.0
2019-04-30 13:00:00,155.28,155.48,155.26,155.33,2505.0,133.9487,134.1212,133.9314,133.9918,2505.0
2019-04-30 13:05:00,155.38,155.41,155.33,155.39,2630.0,134.035,134.0608,133.9918,134.0436,2630.0
2019-04-30 13:10:00,155.39,155.52,155.39,155.47,3904.0,134.0436,134.1557,134.0436,134.1126,3904.0
2019-04-30 13:15:00,155.45,155.55,155.35,155.38,3850.0,134.0953,134.1816,134.0091,134.035,3850.0
2019-04-30 13:20:00,155.38,155.52,155.38,155.45,7136.0,134.035,134.1557,134.035,134.0953,7136.0
2019-04-30 13:25:00,155.48,155.54,155.32,155.39,4107.0,134.1212,134.173,133.9832,134.0436,4107.0
2019-04-30 13:30:00,155.4,155.45,155.29,155.45,3101.0,134.0522,134.0953,133.9573,134.0953,3101.0
2019-04-30 13:35:00,155.51,155.58,155.49,155.52,2606.0,134.1471,134.2075,134.1298,134.1557,2606.0
2019-04-30 13:40:00,155.48,155.81,155.48,155.81,6175.0,134.1212,134.4059,134.1212,134.4059,6175.0
2019-04-30 13:45:00,155.8,155.83,155.65,155.82,5016.0,134.3973,134.4231,134.2679,134.4145,5016.0
2019-04-30 13:50:00,155.81,155.81,155.65,155.65,5011.0,134.4059,134.4059,134.2679,134.2679,5011.0
2019-04-30 13:55:00,155.71,155.8,155.65,155.8,4022.0,134.3196,134.3973,134.2679,134.3973,4022.0
2019-04-30 14:00:00,155.76,155.78,155.67,155.67,3264.0,134.3628,134.38,134.2851,134.2851,3264.0
2019-04-30 14:05:00,155.68,155.74,155.62,155.62,4782.0,134.2937,134.3455,134.242,134.242,4782.0
2019-04-30 14:10:00,155.63,155.65,155.51,155.57,5973.0,134.2506,134.2679,134.1471,134.1989,5973.0
2019-04-30 14:15:00,155.56,155.65,155.56,155.65,5403.0,134.1902,134.2679,134.1902,134.2679,5403.0
2019-04-30 14:20:00,155.66,155.71,155.63,155.66,2459.0,134.2765,134.3196,134.2506,134.2765,2459.0
2019-04-30 14:25:00,155.66,155.67,155.57,155.62,4518.0,134.2765,134.2851,134.1989,134.242,4518.0
2019-04-30 14:30:00,155.66,155.72,155.55,155.56,6909.0,134.2765,134.3282,134.1816,134.1902,6909.0
2019-04-30 14:35:00,155.59,155.68,155.53,155.68,3443.0,134.2161,134.2937,134.1643,134.2937,3443.0
2019-04-30 14:40:00,155.68,155.69,155.6,155.65,8129.0,134.2937,134.3024,134.2247,134.2679,8129.0
2019-04-30 14:45:00,155.65,155.78,155.63,155.75,4051.0,134.2679,134.38,134.2506,134.3541,4051.0
2019-04-30 14:50:00,155.75,155.77,155.56,155.7,5526.0,134.3541,134.3714,134.1902,134.311,5526.0
2019-04-30 14:55:00,155.7,155.81,155.7,155.73,5463.0,134.311,134.4059,134.311,134.3369,5463.0
2019-04-30 15:00:00,155.77,155.91,155.77,155.81,7369.0,134.3714,134.4921,134.3714,134.4059,7369.0
2019-04-30 15:05:00,155.81,155.91,155.63,155.9,7892.0,134.4059,134.4921,134.2506,134.4835,7892.0
2019-04-30 15:10:00,155.9,155.9,155.77,155.8,7841.0,134.4835,134.4835,134.3714,134.3973,7841.0
2019-04-30 15:15:00,155.78,155.84,155.68,155.72,39527.0,134.38,134.4318,134.2937,134.3282,39527.0
2019-04-30 15:20:00,155.71,155.87,155.5,155.57,10295.0,134.3196,134.4576,134.1385,134.1989,10295.0
2019-04-30 15:25:00,155.57,155.6,155.49,155.55,5858.0,134.1989,134.2247,134.1298,134.1816,5858.0
2019-04-30 15:30:00,155.53,155.67,155.52,155.66,10094.0,134.1643,134.2851,134.1557,134.2765,10094.0
2019-04-30 15:35:00,155.71,155.71,155.46,155.59,12999.0,134.3196,134.3196,134.104,134.2161,12999.0
2019-04-30 15:40:00,155.59,155.59,155.33,155.39,20008.0,134.2161,134.2161,133.9918,134.0436,20008.0
2019-04-30 15:45:00,155.42,155.51,155.35,155.46,15981.0,134.0695,134.1471,134.0091,134.104,15981.0
2019-04-30 15:50:00,155.47,155.57,155.4,155.56,33708.0,134.1126,134.1989,134.0522,134.1902,33708.0
2019-04-30 15:55:00,155.54,155.76,155.49,155.52,84643.0,134.173,134.3628,134.1298,134.1557,84643.0
2019-05-01 09:30:00,156.18,156.3,156.12,156.3,19151.0,134.7251,134.8286,134.6733,134.8286,19151.0
2019-05-01 09:35:00,156.51,156.53,155.66,155.79,3887.0,135.0097,135.027,134.2765,134.3886,3887.0
2019-05-01 09:40:00,155.83,155.93,155.31,155.36,7299.0,134.4231,134.5094,133.9746,134.0177,7299.0
2019-05-01 09:45:00,155.25,155.61,155.25,155.52,4222.0,133.9228,134.2334,133.9228,134.1557,4222.0
2019-05-01 09:50:00,155.4,155.61,155.26,155.28,5597.0,134.0522,134.2334,133.9314,133.9487,5597.0
2019-05-01 09:55:00,155.28,155.29,154.9,155.09,8188.0,133.9487,133.9573,133.6209,133.7848,8188.0
2019-05-01 10:00:00,154.98,155.02,153.78,154.06,30989.0,133.6899,133.7244,132.6547,132.8963,30989.0
2019-05-01 10:05:00,154.11,154.12,152.91,153.05,35826.0,132.9394,132.948,131.9043,132.025,35826.0
2019-05-01 10:10:00,153.02,153.15,152.72,152.83,15097.0,131.9992,132.1113,131.7404,131.8353,15097.0
2019-05-01 10:15:00,152.8,152.87,152.21,152.74,19264.0,131.8094,131.8698,131.3004,131.7576,19264.0
2019-05-01 10:20:00,152.73,153.15,152.71,153.03,12465.0,131.749,132.1113,131.7317,132.0078,12465.0
2019-05-01 10:25:00,153.12,153.45,153.12,153.35,6279.0,132.0854,132.3701,132.0854,132.2838,6279.0
2019-05-01 10:30:00,153.35,153.35,153.18,153.28,12114.0,132.2838,132.2838,132.1372,132.2234,12114.0
2019-05-01 10:35:00,153.34,153.41,153.24,153.37,13591.0,132.2752,132.3356,132.1889,132.3011,13591.0
2019-05-01 10:40:00,153.43,153.57,153.43,153.52,15550.0,132.3528,132.4736,132.3528,132.4305,15550.0
2019-05-01 10:45:00,153.54,153.94,153.53,153.91,6200.0,132.4477,132.7928,132.4391,132.7669,6200.0
2019-05-01 10:50:00,153.94,154.08,153.93,154.02,10474.0,132.7928,132.9135,132.7841,132.8618,10474.0
2019-05-01 10:55:00,154.03,154.08,153.92,153.96,13824.0,132.8704,132.9135,132.7755,132.81,13824.0
2019-05-01 11:00:00,153.98,154.32,153.98,154.32,22172.0,132.8273,133.1206,132.8273,133.1206,22172.0
2019-05-01 11:05:00,154.29,154.44,154.25,154.37,9578.0,133.0947,133.2241,133.0602,133.1637,9578.0
2019-05-01 11:10:00,154.35,154.57,154.35,154.48,6608.0,133.1464,133.3362,133.1464,133.2586,6608.0
2019-05-01 11:15:00,154.48,154.72,154.45,154.68,11431.0,133.2586,133.4656,133.2327,133.4311,11431.0
2019-05-01 11:20:00,154.75,154.95,154.68,154.84,12075.0,133.4915,133.664,133.4311,133.5691,12075.0
2019-05-01 11:25:00,154.84,154.84,154.59,154.61,8673.0,133.5691,133.5691,133.3535,133.3707,8673.0
2019-05-01 11:30:00,154.62,154.85,154.59,154.84,6068.0,133.3794,133.5778,133.3535,133.5691,6068.0
2019-05-01 11:35:00,154.91,155.18,154.91,155.12,5079.0,133.6295,133.8624,133.6295,133.8107,5079.0
2019-05-01 11:40:00,155.13,155.36,155.07,155.31,5923.0,133.8193,134.0177,133.7675,133.9746,5923.0
2019-05-01 11:45:00,155.26,155.29,155.2,155.26,6006.0,133.9314,133.9573,133.8797,133.9314,6006.0
2019-05-01 11:50:00,155.29,155.4,155.02,155.21,8499.0,133.9573,134.0522,133.7244,133.8883,8499.0
2019-05-01 11:55:00,155.28,155.54,155.22,155.47,5131.0,133.9487,134.173,133.8969,134.1126,5131.0
2019-05-01 12:00:00,155.49,155.54,155.29,155.41,31717.0,134.1298,134.173,133.9573,134.0608,31717.0
2019-05-01 12:05:00,155.45,155.46,155.27,155.34,20242.0,134.0953,134.104,133.9401,134.0004,20242.0
2019-05-01 12:10:00,155.28,155.42,155.27,155.3,3700.0,133.9487,134.0695,133.9401,133.9659,3700.0
2019-05-01 12:15:00,155.26,155.3,155.09,155.13,7010.0,133.9314,133.9659,133.7848,133.8193,7010.0
2019-05-01 12:20:00,155.08,155.16,154.91,155.14,3528.0,133.7762,133.8452,133.6295,133.8279,3528.0
2019-05-01 12:25:00,155.13,155.21,154.94,155.21,3801.0,133.8193,133.8883,133.6554,133.8883,3801.0
2019-05-01 12:30:00,155.18,155.18,155.03,155.15,4680.0,133.8624,133.8624,133.733,133.8365,4680.0
2019-05-01 12:35:00,155.19,155.28,155.05,155.06,4243.0,133.8711,133.9487,133.7503,133.7589,4243.0
2019-05-01 12:40:00,155.04,155.11,154.71,154.76,6462.0,133.7417,133.802,133.457,133.5001,6462.0
2019-05-01 12:45:00,154.71,154.81,154.58,154.71,11101.0,133.457,133.5433,133.3449,133.457,11101.0
2019-05-01 12:50:00,154.75,154.79,154.61,154.69,3933.0,133.4915,133.526,133.3707,133.4397,3933.0
2019-05-01 12:55:00,154.68,154.86,154.68,154.86,7121.0,133.4311,133.5864,133.4311,133.5864,7121.0
2019-05-01 13:00:00,154.9,155.04,154.9,154.98,5029.0,133.6209,133.7417,133.6209,133.6899,5029.0
2019-05-01 13:05:00,154.97,155.04,154.91,154.94,4560.0,133.6813,133.7417,133.6295,133.6554,4560.0
2019-05-01 13:10:00,154.9,155.19,154.83,155.19,5942.0,133.6209,133.8711,133.5605,133.8711,5942.0
2019-05-01 13:15:00,155.21,155.21,154.96,155.15,4566.0,133.8883,133.8883,133.6726,133.8365,4566.0
2019-05-01 13:20:00,155.18,155.29,155.16,155.26,3868.0,133.8624,133.9573,133.8452,133.9314,3868.0
2019-05-01 13:25:00,155.29,155.44,155.24,155.39,13505.0,133.9573,134.0867,133.9142,134.0436,13505.0
2019-05-01 13:30:00,155.39,155.52,155.39,155.43,19917.0,134.0436,134.1557,134.0436,134.0781,19917.0
2019-05-01 13:35:00,155.3,155.5,155.3,155.47,9357.0,133.9659,134.1385,133.9659,134.1126,9357.0
2019-05-01 13:40:00,155.47,155.48,155.37,155.43,3604.0,134.1126,134.1212,134.0263,134.0781,3604.0
2019-05-01 13:45:00,155.42,155.5,155.34,155.46,7863.0,134.0695,134.1385,134.0004,134.104,7863.0
2019-05-01 13:50:00,155.46,155.59,155.34,155.55,6351.0,134.104,134.2161,134.0004,134.1816,6351.0
2019-05-01 13:55:00,155.52,155.58,155.39,155.39,7357.0,134.1557,134.2075,134.0436,134.0436,7357.0
2019-05-01 14:00:00,155.44,155.97,155.37,155.95,24117.0,134.0867,134.5439,134.0263,134.5266,24117.0
2019-05-01 14:05:00,155.97,156.23,155.88,156.08,11806.0,134.5439,134.7682,134.4663,134.6388,11806.0
2019-05-01 14:10:00,156.08,156.23,155.92,156.0,8942.0,134.6388,134.7682,134.5008,134.5698,8942.0
2019-05-01 14:15:00,156.06,156.33,156.05,156.32,7618.0,134.6215,134.8544,134.6129,134.8458,7618.0
2019-05-01 14:20:00,156.28,156.39,156.19,156.35,7600.0,134.8113,134.9062,134.7337,134.8717,7600.0
2019-05-01 14:25:00,156.33,156.4,156.32,156.36,4937.0,134.8544,134.9148,134.8458,134.8803,4937.0
2019-05-01 14:30:00,156.3,156.46,156.01,156.13,10552.0,134.8286,134.9666,134.5784,134.6819,10552.0
2019-05-01 14:35:00,156.07,156.07,155.4,155.4,9907.0,134.6302,134.6302,134.0522,134.0522,9907.0
2019-05-01 14:40:00,155.39,155.45,155.1,155.41,11734.0,134.0436,134.0953,133.7934,134.0608,11734.0
2019-05-01 14:45:00,155.42,155.51,155.35,155.47,5646.0,134.0695,134.1471,134.0091,134.1126,5646.0
2019-05-01 14:50:00,155.48,155.85,155.34,155.83,5650.0,134.1212,134.4404,134.0004,134.4231,5650.0
2019-05-01 14:55:00,155.8,155.86,155.59,155.65,21818.0,134.3973,134.449,134.2161,134.2679,21818.0
2019-05-01 15:00:00,155.59,155.66,155.25,155.34,13224.0,134.2161,134.2765,133.9228,134.0004,13224.0
2019-05-01 15:05:00,155.36,155.78,155.27,155.51,13096.0,134.0177,134.38,133.9401,134.1471,13096.0
2019-05-01 15:10:00,155.56,155.7,155.45,155.66,3774.0,134.1902,134.311,134.0953,134.2765,3774.0
2019-05-01 15:15:00,155.59,155.61,155.45,155.52,4964.0,134.2161,134.2334,134.0953,134.1557,4964.0
2019-05-01 15:20:00,155.58,155.58,155.23,155.24,8815.0,134.2075,134.2075,133.9056,133.9142,8815.0
2019-05-01 15:25:00,155.17,155.45,155.1,155.38,6610.0,133.8538,134.0953,133.7934,134.035,6610.0
2019-05-01 15:30:00,155.34,155.34,155.05,155.13,12768.0,134.0004,134.0004,133.7503,133.8193,12768.0
2019-05-01 15:35:00,155.04,155.2,154.75,154.79,13802.0,133.7417,133.8797,133.4915,133.526,13802.0
2019-05-01 15:40:00,154.77,154.8,154.54,154.64,17903.0,133.5087,133.5346,133.3103,133.3966,17903.0
2019-05-01 15:45:00,154.62,154.62,154.35,154.47,20700.0,133.3794,133.3794,133.1464,133.25,20700.0
2019-05-01 15:50:00,154.42,154.43,154.06,154.11,34661.0,133.2068,133.2155,132.8963,132.9394,34661.0
2019-05-01 15:55:00,154.12,154.43,154.12,154.34,76966.0,132.948,133.2155,132.948,133.1378,76966.0
2019-05-02 09:30:00,153.92,153.98,153.29,153.61,20453.0,132.7755,132.8273,132.2321,132.5081,20453.0
2019-05-02 09:35:00,153.54,153.93,153.39,153.39,3834.0,132.4477,132.7841,132.3183,132.3183,3834.0
2019-05-02 09:40:00,153.53,153.55,153.23,153.31,7560.0,132.4391,132.4563,132.1803,132.2493,7560.0
2019-05-02 09:45:00,153.38,153.41,153.04,153.38,11390.0,132.3097,132.3356,132.0164,132.3097,11390.0
2019-05-02 09:50:00,153.46,153.85,153.33,153.56,11425.0,132.3787,132.7151,132.2666,132.465,11425.0
2019-05-02 09:55:00,153.59,153.94,153.58,153.9,12630.0,132.4909,132.7928,132.4822,132.7583,12630.0
2019-05-02 10:00:00,153.8,154.13,153.77,153.83,9024.0,132.672,132.9567,132.6461,132.6979,9024.0
2019-05-02 10:05:00,153.84,153.85,153.64,153.82,7103.0,132.7065,132.7151,132.534,132.6893,7103.0
2019-05-02 10:10:00,153.82,153.97,153.72,153.96,4365.0,132.6893,132.8186,132.603,132.81,4365.0
2019-05-02 10:15:00,153.91,154.09,153.78,154.08,6242.0,132.7669,132.9222,132.6547,132.9135,6242.0
2019-05-02 10:20:00,153.96,154.09,153.82,153.88,4367.0,132.81,132.9222,132.6893,132.741,4367.0
2019-05-02 10:25:00,153.87,153.89,153.48,153.62,10668.0,132.7324,132.7496,132.396,132.5167,10668.0
2019-05-02 10:30:00,153.58,153.82,153.51,153.79,6478.0,132.4822,132.6893,132.4218,132.6634,6478.0
2019-05-02 10:35:00,153.82,154.08,153.82,154.07,4584.0,132.6893,132.9135,132.6893,132.9049,4584.0
2019-05-02 10:40:00,154.05,154.1,153.86,153.96,6734.0,132.8877,132.9308,132.7238,132.81,6734.0
2019-05-02 10:45:00,153.89,153.98,153.74,153.93,5450.0,132.7496,132.8273,132.6202,132.7841,5450.0
2019-05-02 10:50:00,153.91,153.91,153.76,153.76,4209.0,132.7669,132.7669,132.6375,132.6375,4209.0
2019-05-02 10:55:00,153.78,153.82,153.59,153.73,14943.0,132.6547,132.6893,132.4909,132.6116,14943.0
2019-05-02 11:00:00,153.72,153.81,153.6,153.73,3745.0,132.603,132.6806,132.4995,132.6116,3745.0
2019-05-02 11:05:00,153.8,154.35,153.8,154.28,11767.0,132.672,133.1464,132.672,133.0861,11767.0
2019-05-02 11:10:00,154.27,154.27,154.0,154.03,55900.0,133.0774,133.0774,132.8445,132.8704,55900.0
2019-05-02 11:15:00,154.02,154.02,153.78,153.78,12138.0,132.8618,132.8618,132.6547,132.6547,12138.0
2019-05-02 11:20:00,153.77,153.8,153.36,153.45,26449.0,132.6461,132.672,132.2924,132.3701,26449.0
2019-05-02 11:25:00,153.45,153.46,153.08,153.08,11070.0,132.3701,132.3787,132.0509,132.0509,11070.0
2019-05-02 11:30:00,153.09,153.57,153.09,153.52,5222.0,132.0595,132.4736,132.0595,132.4305,5222.0
2019-05-02 11:35:00,153.51,153.62,153.28,153.28,12091.0,132.4218,132.5167,132.2234,132.2234,12091.0
2019-05-02 11:40:00,153.29,153.35,152.73,152.73,18124.0,132.2321,132.2838,131.749,131.749,18124.0
2019-05-02 11:45:00,152.71,152.93,152.52,152.93,4425.0,131.7317,131.9215,131.5678,131.9215,4425.0
2019-05-02 11:50:00,152.94,153.05,152.79,153.0,4443.0,131.9301,132.025,131.8007,131.9819,4443.0
2019-05-02 11:55:00,152.95,153.08,152.88,153.0,4752.0,131.9388,132.0509,131.8784,131.9819,4752.0
2019-05-02 12:00:00,153.13,153.13,152.88,153.08,3345.0,132.094,132.094,131.8784,132.0509,3345.0
2019-05-02 12:05:00,153.07,153.2,153.05,153.19,5678.0,132.0423,132.1544,132.025,132.1458,5678.0
2019-05-02 12:10:00,153.22,153.26,153.01,153.01,2200.0,132.1717,132.2062,131.9905,131.9905,2200.0
2019-05-02 12:15:00,153.04,153.28,153.01,153.19,3547.0,132.0164,132.2234,131.9905,132.1458,3547.0
2019-05-02 12:20:00,153.28,153.56,153.21,153.56,3979.0,132.2234,132.465,132.1631,132.465,3979.0
2019-05-02 12:25:00,153.53,153.68,153.51,153.57,9033.0,132.4391,132.5685,132.4218,132.4736,9033.0
2019-05-02 12:30:00,153.61,153.68,153.54,153.6,5122.0,132.5081,132.5685,132.4477,132.4995,5122.0
2019-05-02 12:35:00,153.59,153.63,153.47,153.62,6214.0,132.4909,132.5254,132.3873,132.5167,6214.0
2019-05-02 12:40:00,153.61,153.67,153.55,153.59,13745.0,132.5081,132.5599,132.4563,132.4909,13745.0
2019-05-02 12:45:00,153.56,153.91,153.48,153.91,6651.0,132.465,132.7669,132.396,132.7669,6651.0
2019-05-02 12:50:00,153.93,154.16,153.82,154.16,6041.0,132.7841,132.9825,132.6893,132.9825,6041.0
2019-05-02 12:55:00,154.17,154.24,154.02,154.05,4651.0,132.9912,133.0516,132.8618,132.8877,4651.0
2019-05-02 13:00:00,154.1,154.1,153.86,153.89,6615.0,132.9308,132.9308,132.7238,132.7496,6615.0
2019-05-02 13:05:00,153.88,154.22,153.88,154.22,3107.0,132.741,133.0343,132.741,133.0343,3107.0
2019-05-02 13:10:00,154.25,154.65,154.25,154.55,5915.0,133.0602,133.4052,133.0602,133.319,5915.0
2019-05-02 13:15:00,154.54,154.75,154.52,154.69,7119.0,133.3103,133.4915,133.2931,133.4397,7119.0
2019-05-02 13:20:00,154.66,154.83,154.59,154.59,8305.0,133.4139,133.5605,133.3535,133.3535,8305.0
2019-05-02 13:25:00,154.55,154.63,154.48,154.54,6614.0,133.319,133.388,133.2586,133.3103,6614.0
2019-05-02 13:30:00,154.51,154.55,154.41,154.41,2842.0,133.2845,133.319,133.1982,133.1982,2842.0
2019-05-02 13:35:00,154.45,154.7,154.45,154.65,2423.0,133.2327,133.4484,133.2327,133.4052,2423.0
2019-05-02 13:40:00,154.68,154.7,154.5,154.62,3195.0,133.4311,133.4484,133.2758,133.3794,3195.0
2019-05-02 13:45:00,154.65,154.75,154.54,154.67,6720.0,133.4052,133.4915,133.3103,133.4225,6720.0
2019-05-02 13:50:00,154.69,154.83,154.64,154.71,5926.0,133.4397,133.5605,133.3966,133.457,5926.0
2019-05-02 13:55:00,154.68,154.81,154.66,154.66,7043.0,133.4311,133.5433,133.4139,133.4139,7043.0
2019-05-02 14:00:00,154.62,154.71,154.57,154.7,6180.0,133.3794,133.457,133.3362,133.4484,6180.0
2019-05-02 14:05:00,154.7,154.7,154.41,154.43,5504.0,133.4484,133.4484,133.1982,133.2155,5504.0
2019-05-02 14:10:00,154.43,154.68,154.4,154.63,5916.0,133.2155,133.4311,133.1896,133.388,5916.0
2019-05-02 14:15:00,154.63,154.72,154.59,154.66,2793.0,133.388,133.4656,133.3535,133.4139,2793.0
2019-05-02 14:20:00,154.64,154.71,154.63,154.67,3827.0,133.3966,133.457,133.388,133.4225,3827.0
2019-05-02 14:25:00,154.67,154.67,154.42,154.46,3683.0,133.4225,133.4225,133.2068,133.2413,3683.0
2019-05-02 14:30:00,154.45,154.62,154.44,154.5,6179.0,133.2327,133.3794,133.2241,133.2758,6179.0
2019-05-02 14:35:00,154.49,154.56,154.42,154.42,5594.0,133.2672,133.3276,133.2068,133.2068,5594.0
2019-05-02 14:40:00,154.42,154.5,154.33,154.41,5748.0,133.2068,133.2758,133.1292,133.1982,5748.0
2019-05-02 14:45:00,154.44,154.51,154.13,154.18,7363.0,133.2241,133.2845,132.9567,132.9998,7363.0
2019-05-02 14:50:00,154.19,154.31,154.08,154.26,5563.0,133.0084,133.1119,132.9135,133.0688,5563.0
2019-05-02 14:55:00,154.29,154.41,154.29,154.34,4939.0,133.0947,133.1982,133.0947,133.1378,4939.0
2019-05-02 15:00:00,154.3,154.35,154.18,154.28,4671.0,133.1033,133.1464,132.9998,133.0861,4671.0
2019-05-02 15:05:00,154.29,154.48,154.29,154.35,5773.0,133.0947,133.2586,133.0947,133.1464,5773.0
2019-05-02 15:10:00,154.37,154.46,154.35,154.42,6112.0,133.1637,133.2413,133.1464,133.2068,6112.0
2019-05-02 15:15:00,154.41,154.53,154.38,154.4,6755.0,133.1982,133.3017,133.1723,133.1896,6755.0
2019-05-02 15:20:00,154.43,154.53,154.4,154.53,7113.0,133.2155,133.3017,133.1896,133.3017,7113.0
2019-05-02 15:25:00,154.52,154.54,154.37,154.46,7800.0,133.2931,133.3103,133.1637,133.2413,7800.0
2019-05-02 15:30:00,154.45,154.52,154.3,154.3,14289.0,133.2327,133.2931,133.1033,133.1033,14289.0
2019-05-02 15:35:00,154.3,154.58,154.24,154.57,14527.0,133.1033,133.3449,133.0516,133.3362,14527.0
2019-05-02 15:40:00,154.57,154.58,154.43,154.46,12537.0,133.3362,133.3449,133.2155,133.2413,12537.0
2019-05-02 15:45:00,154.49,154.58,154.29,154.38,13680.0,133.2672,133.3449,133.0947,133.1723,13680.0
2019-05-02 15:50:00,154.36,154.54,154.34,154.48,23722.0,133.1551,133.3103,133.1378,133.2586,23722.0
2019-05-02 15:55:00,154.53,154.61,154.31,154.6,30959.0,133.3017,133.3707,133.1119,133.3621,30959.0
2019-05-03 09:30:00,155.62,156.2,155.39,156.09,11654.0,134.242,134.7423,134.0436,134.6474,11654.0
2019-05-03 09:35:00,155.82,156.2,155.77,155.87,3768.0,134.4145,134.7423,134.3714,134.4576,3768.0
2019-05-03 09:40:00,156.03,156.31,156.03,156.22,6631.0,134.5957,134.8372,134.5957,134.7596,6631.0
2019-05-03 09:45:00,156.3,156.3,155.75,155.93,2699.0,134.8286,134.8286,134.3541,134.5094,2699.0
2019-05-03 09:50:00,156.13,156.13,155.95,155.95,682.0,134.6819,134.6819,134.5266,134.5266,682.0
2019-05-03 09:55:00,155.96,156.13,155.91,156.02,2124.0,134.5353,134.6819,134.4921,134.587,2124.0
2019-05-03 10:00:00,155.9,156.02,155.79,155.9,2407.0,134.4835,134.587,134.3886,134.4835,2407.0
2019-05-03 10:05:00,155.94,156.16,155.94,156.16,2100.0,134.518,134.7078,134.518,134.7078,2100.0
2019-05-03 10:10:00,156.22,156.22,155.78,155.86,2568.0,134.7596,134.7596,134.38,134.449,2568.0
2019-05-03 10:15:00,155.87,155.98,155.83,155.84,4609.0,134.4576,134.5525,134.4231,134.4318,4609.0
2019-05-03 10:20:00,155.74,155.83,155.55,155.64,2604.0,134.3455,134.4231,134.1816,134.2592,2604.0
2019-05-03 10:25:00,155.72,155.74,155.48,155.48,1748.0,134.3282,134.3455,134.1212,134.1212,1748.0
2019-05-03 10:30:00,155.52,155.81,155.52,155.81,2000.0,134.1557,134.4059,134.1557,134.4059,2000.0
2019-05-03 10:35:00,155.77,155.9,155.73,155.84,1700.0,134.3714,134.4835,134.3369,134.4318,1700.0
2019-05-03 10:40:00,155.85,156.02,155.85,155.95,2701.0,134.4404,134.587,134.4404,134.5266,2701.0
2019-05-03 10:45:00,155.97,156.11,155.95,155.95,2000.0,134.5439,134.6647,134.5266,134.5266,2000.0
2019-05-03 10:50:00,155.98,156.14,155.93,156.09,2200.0,134.5525,134.6905,134.5094,134.6474,2200.0
2019-05-03 10:55:00,156.13,156.25,156.13,156.22,2508.0,134.6819,134.7854,134.6819,134.7596,2508.0
2019-05-03 11:00:00,156.23,156.57,156.23,156.43,6668.0,134.7682,135.0615,134.7682,134.9407,6668.0
2019-05-03 11:05:00,156.36,156.37,156.17,156.3,5863.0,134.8803,134.889,134.7164,134.8286,5863.0
2019-05-03 11:10:00,156.41,156.48,156.3,156.38,1970.0,134.9235,134.9838,134.8286,134.8976,1970.0
2019-05-03 11:15:00,156.34,156.4,156.26,156.4,12105.0,134.8631,134.9148,134.7941,134.9148,12105.0
2019-05-03 11:20:00,156.4,156.44,156.33,156.44,4461.0,134.9148,134.9493,134.8544,134.9493,4461.0
2019-05-03 11:25:00,156.47,156.56,156.34,156.39,2165.0,134.9752,135.0529,134.8631,134.9062,2165.0
2019-05-03 11:30:00,156.46,156.5,156.32,156.35,16486.0,134.9666,135.0011,134.8458,134.8717,16486.0
2019-05-03 11:35:00,156.35,156.44,156.29,156.31,5000.0,134.8717,134.9493,134.8199,134.8372,5000.0
2019-05-03 11:40:00,156.37,156.47,156.32,156.4,10142.0,134.889,134.9752,134.8458,134.9148,10142.0
2019-05-03 11:45:00,156.4,156.43,156.31,156.31,15983.0,134.9148,134.9407,134.8372,134.8372,15983.0
2019-05-03 11:50:00,156.32,156.38,156.3,156.37,3104.0,134.8458,134.8976,134.8286,134.889,3104.0
2019-05-03 11:55:00,156.38,156.38,156.31,156.37,1500.0,134.8976,134.8976,134.8372,134.889,1500.0
2019-05-03 12:00:00,156.37,156.39,156.28,156.39,1601.0,134.889,134.9062,134.8113,134.9062,1601.0
2019-05-03 12:05:00,156.4,156.6,156.4,156.6,1710.0,134.9148,135.0874,134.9148,135.0874,1710.0
2019-05-03 12:10:00,156.63,156.63,156.43,156.57,1394.0,135.1132,135.1132,134.9407,135.0615,1394.0
2019-05-03 12:15:00,156.59,156.63,156.56,156.63,1390.0,135.0787,135.1132,135.0529,135.1132,1390.0
2019-05-03 12:20:00,156.68,156.93,156.68,156.89,19884.0,135.1564,135.372,135.1564,135.3375,19884.0
2019-05-03 12:25:00,156.89,156.98,156.88,156.88,3032.0,135.3375,135.4152,135.3289,135.3289,3032.0
2019-05-03 12:30:00,156.92,156.93,156.85,156.92,3378.0,135.3634,135.372,135.303,135.3634,3378.0
2019-05-03 12:35:00,156.94,156.94,156.8,156.84,3518.0,135.3806,135.3806,135.2599,135.2944,3518.0
2019-05-03 12:40:00,156.8,156.83,156.79,156.82,1400.0,135.2599,135.2858,135.2513,135.2771,1400.0
2019-05-03 12:45:00,156.85,156.88,156.79,156.88,2983.0,135.303,135.3289,135.2513,135.3289,2983.0
2019-05-03 12:50:00,156.86,157.03,156.86,157.0,2300.0,135.3116,135.4583,135.3116,135.4324,2300.0
2019-05-03 12:55:00,157.0,157.08,157.0,157.02,5921.0,135.4324,135.5014,135.4324,135.4497,5921.0
2019-05-03 13:00:00,157.04,157.08,156.95,156.95,5100.0,135.4669,135.5014,135.3893,135.3893,5100.0
2019-05-03 13:05:00,156.85,156.86,156.8,156.85,2504.0,135.303,135.3116,135.2599,135.303,2504.0
2019-05-03 13:10:00,156.88,156.96,156.88,156.96,1933.0,135.3289,135.3979,135.3289,135.3979,1933.0
2019-05-03 13:15:00,157.02,157.1,157.01,157.03,3075.0,135.4497,135.5187,135.441,135.4583,3075.0
2019-05-03 13:20:00,156.99,157.03,156.99,157.02,1898.0,135.4238,135.4583,135.4238,135.4497,1898.0
2019-05-03 13:25:00,157.0,157.15,156.99,157.15,2647.0,135.4324,135.5618,135.4238,135.5618,2647.0
2019-05-03 13:30:00,157.14,157.18,157.11,157.16,3030.0,135.5532,135.5877,135.5273,135.5704,3030.0
2019-05-03 13:35:00,157.18,157.5,157.18,157.49,6350.0,135.5877,135.8637,135.5877,135.8551,6350.0
2019-05-03 13:40:00,157.46,157.5,157.36,157.36,1800.0,135.8292,135.8637,135.743,135.743,1800.0
2019-05-03 13:45:00,157.35,157.42,157.29,157.36,3495.0,135.7343,135.7947,135.6826,135.743,3495.0
2019-05-03 13:50:00,157.33,157.39,157.22,157.22,4040.0,135.7171,135.7688,135.6222,135.6222,4040.0
2019-05-03 13:55:00,157.22,157.31,157.19,157.27,4156.0,135.6222,135.6998,135.5963,135.6653,4156.0
2019-05-03 14:00:00,157.25,157.25,157.17,157.2,4173.0,135.6481,135.6481,135.5791,135.6049,4173.0
2019-05-03 14:05:00,157.17,157.23,157.03,157.04,6257.0,135.5791,135.6308,135.4583,135.4669,6257.0
2019-05-03 14:10:00,157.04,157.14,157.03,157.14,3440.0,135.4669,135.5532,135.4583,135.5532,3440.0
2019-05-03 14:15:00,157.12,157.14,156.95,157.0,7000.0,135.5359,135.5532,135.3893,135.4324,7000.0
2019-05-03 14:20:00,156.99,157.1,156.98,157.08,3320.0,135.4238,135.5187,135.4152,135.5014,3320.0
2019-05-03 14:25:00,157.09,157.15,157.06,157.15,2400.0,135.51,135.5618,135.4842,135.5618,2400.0
2019-05-03 14:30:00,157.15,157.15,157.01,157.01,3478.0,135.5618,135.5618,135.441,135.441,3478.0
2019-05-03 14:35:00,157.0,157.01,156.98,156.99,2789.0,135.4324,135.441,135.4152,135.4238,2789.0
2019-05-03 14:40:00,157.05,157.15,157.05,157.15,2646.0,135.4755,135.5618,135.4755,135.5618,2646.0
2019-05-03 14:45:00,157.15,157.33,157.15,157.27,3565.0,135.5618,135.7171,135.5618,135.6653,3565.0
2019-05-03 14:50:00,157.24,157.27,157.16,157.19,2804.0,135.6394,135.6653,135.5704,135.5963,2804.0
2019-05-03 14:55:00,157.2,157.22,157.1,157.15,2558.0,135.6049,135.6222,135.5187,135.5618,2558.0
2019-05-03 15:00:00,157.13,157.15,156.97,157.0,4300.0,135.5445,135.5618,135.4065,135.4324,4300.0
2019-05-03 15:05:00,157.01,157.22,157.01,157.22,3253.0,135.441,135.6222,135.441,135.6222,3253.0
2019-05-03 15:10:00,157.21,157.21,157.04,157.19,3620.0,135.6136,135.6136,135.4669,135.5963,3620.0
2019-05-03 15:15:00,157.22,157.22,157.07,157.12,7392.0,135.6222,135.6222,135.4928,135.5359,7392.0
2019-05-03 15:20:00,157.13,157.17,157.06,157.13,6313.0,135.5445,135.5791,135.4842,135.5445,6313.0
2019-05-03 15:25:00,157.13,157.19,157.12,157.16,3838.0,135.5445,135.5963,135.5359,135.5704,3838.0
2019-05-03 15:30:00,157.1,157.24,157.1,157.21,7964.0,135.5187,135.6394,135.5187,135.6136,7964.0
2019-05-03 15:35:00,157.17,157.23,157.08,157.16,9605.0,135.5791,135.6308,135.5014,135.5704,9605.0
2019-05-03 15:40:00,157.17,157.17,156.97,157.06,11053.0,135.5791,135.5791,135.4065,135.4842,11053.0
2019-05-03 15:45:00,157.05,157.27,157.03,157.23,13246.0,135.4755,135.6653,135.4583,135.6308,13246.0
2019-05-03 15:50:00,157.23,157.58,157.23,157.53,19022.0,135.6308,135.9327,135.6308,135.8896,19022.0
2019-05-03 15:55:00,157.53,157.61,157.34,157.34,56406.0,135.8896,135.9586,135.7257,135.7257,56406.0
2019-05-06 09:30:00,154.14,154.6,153.74,154.59,19498.0,132.9653,133.3621,132.6202,133.3535,19498.0
2019-05-06 09:35:00,154.39,154.57,154.12,154.4,4250.0,133.181,133.3362,132.948,133.1896,4250.0
2019-05-06 09:40:00,154.44,154.7,154.41,154.45,7170.0,133.2241,133.4484,133.1982,133.2327,7170.0
2019-05-06 09:45:00,154.54,154.55,153.92,153.92,12066.0,133.3103,133.319,132.7755,132.7755,12066.0
2019-05-06 09:50:00,153.98,153.98,153.65,153.94,12181.0,132.8273,132.8273,132.5426,132.7928,12181.0
2019-05-06 09:55:00,153.99,154.52,153.92,154.43,7105.0,132.8359,133.2931,132.7755,133.2155,7105.0
2019-05-06 10:00:00,154.43,154.49,154.21,154.31,8313.0,133.2155,133.2672,133.0257,133.1119,8313.0
2019-05-06 10:05:00,154.29,154.96,154.29,154.94,6619.0,133.0947,133.6726,133.0947,133.6554,6619.0
2019-05-06 10:10:00,154.91,155.16,154.81,154.99,9080.0,133.6295,133.8452,133.5433,133.6985,9080.0
2019-05-06 10:15:00,154.99,155.26,154.9,155.26,5132.0,133.6985,133.9314,133.6209,133.9314,5132.0
2019-05-06 10:20:00,155.17,155.2,154.76,154.77,12260.0,133.8538,133.8797,133.5001,133.5087,12260.0
2019-05-06 10:25:00,154.77,154.81,154.33,154.37,10626.0,133.5087,133.5433,133.1292,133.1637,10626.0
2019-05-06 10:30:00,154.44,154.67,154.42,154.67,6400.0,133.2241,133.4225,133.2068,133.4225,6400.0
2019-05-06 10:35:00,154.65,154.98,154.64,154.98,8765.0,133.4052,133.6899,133.3966,133.6899,8765.0
2019-05-06 10:40:00,154.96,155.03,154.66,154.66,4328.0,133.6726,133.733,133.4139,133.4139,4328.0
2019-05-06 10:45:00,154.72,154.79,154.58,154.72,8204.0,133.4656,133.526,133.3449,133.4656,8204.0
2019-05-06 10:50:00,154.72,155.06,154.7,154.96,6880.0,133.4656,133.7589,133.4484,133.6726,6880.0
2019-05-06 10:55:00,154.95,154.99,154.91,154.95,5737.0,133.664,133.6985,133.6295,133.664,5737.0
2019-05-06 11:00:00,154.93,155.12,154.81,154.9,6627.0,133.6468,133.8107,133.5433,133.6209,6627.0
2019-05-06 11:05:00,154.94,155.1,154.86,155.1,5494.0,133.6554,133.7934,133.5864,133.7934,5494.0
2019-05-06 11:10:00,155.21,155.23,155.04,155.15,5990.0,133.8883,133.9056,133.7417,133.8365,5990.0
2019-05-06 11:15:00,155.15,155.33,155.01,155.33,4200.0,133.8365,133.9918,133.7158,133.9918,4200.0
2019-05-06 11:20:00,155.38,155.66,155.37,155.64,4076.0,134.035,134.2765,134.0263,134.2592,4076.0
2019-05-06 11:25:00,155.6,155.69,155.5,155.66,6302.0,134.2247,134.3024,134.1385,134.2765,6302.0
2019-05-06 11:30:00,155.66,155.69,154.99,154.99,7896.0,134.2765,134.3024,133.6985,133.6985,7896.0
2019-05-06 11:35:00,155.07,155.23,155.02,155.22,6065.0,133.7675,133.9056,133.7244,133.8969,6065.0
2019-05-06 11:40:00,155.23,155.26,155.06,155.08,5017.0,133.9056,133.9314,133.7589,133.7762,5017.0
2019-05-06 11:45:00,155.15,155.42,155.12,155.25,4813.0,133.8365,134.0695,133.8107,133.9228,4813.0
2019-05-06 11:50:00,155.21,155.24,154.8,154.8,6448.0,133.8883,133.9142,133.5346,133.5346,6448.0
2019-05-06 11:55:00,154.78,154.96,154.76,154.78,4044.0,133.5174,133.6726,133.5001,133.5174,4044.0
2019-05-06 12:00:00,154.91,154.92,154.51,154.58,4696.0,133.6295,133.6381,133.2845,133.3449,4696.0
2019-05-06 12:05:00,154.61,154.69,154.54,154.69,2500.0,133.3707,133.4397,133.3103,133.4397,2500.0
2019-05-06 12:10:00,154.69,154.94,154.68,154.94,3607.0,133.4397,133.6554,133.4311,133.6554,3607.0
2019-05-06 12:15:00,154.92,154.98,154.74,154.89,4022.0,133.6381,133.6899,133.4829,133.6123,4022.0
2019-05-06 12:20:00,154.9,154.99,154.89,154.97,2400.0,133.6209,133.6985,133.6123,133.6813,2400.0
2019-05-06 12:25:00,155.01,155.01,154.94,154.98,4005.0,133.7158,133.7158,133.6554,133.6899,4005.0
2019-05-06 12:30:00,154.94,155.01,154.8,154.91,5649.0,133.6554,133.7158,133.5346,133.6295,5649.0
2019-05-06 12:35:00,154.9,155.02,154.83,154.99,5434.0,133.6209,133.7244,133.5605,133.6985,5434.0
2019-05-06 12:40:00,154.96,154.97,154.78,154.78,3580.0,133.6726,133.6813,133.5174,133.5174,3580.0
2019-05-06 12:45:00,154.81,154.81,154.69,154.74,2550.0,133.5433,133.5433,133.4397,133.4829,2550.0
2019-05-06 12:50:00,154.79,154.81,154.68,154.74,4733.0,133.526,133.5433,133.4311,133.4829,4733.0
2019-05-06 12:55:00,154.78,154.78,154.7,154.72,2400.0,133.5174,133.5174,133.4484,133.4656,2400.0
2019-05-06 13:00:00,154.72,154.72,154.46,154.56,6701.0,133.4656,133.4656,133.2413,133.3276,6701.0
2019-05-06 13:05:00,154.52,154.7,154.52,154.55,5817.0,133.2931,133.4484,133.2931,133.319,5817.0
2019-05-06 13:10:00,154.59,154.69,154.58,154.69,3040.0,133.3535,133.4397,133.3449,133.4397,3040.0
2019-05-06 13:15:00,154.68,154.89,154.67,154.78,4400.0,133.4311,133.6123,133.4225,133.5174,4400.0
2019-05-06 13:20:00,154.82,154.83,154.76,154.78,2800.0,133.5519,133.5605,133.5001,133.5174,2800.0
2019-05-06 13:25:00,154.76,154.86,154.76,154.8,4661.0,133.5001,133.5864,133.5001,133.5346,4661.0
2019-05-06 13:30:00,154.8,154.81,154.72,154.75,2800.0,133.5346,133.5433,133.4656,133.4915,2800.0
2019-05-06 13:35:00,154.72,154.76,154.7,154.75,2459.0,133.4656,133.5001,133.4484,133.4915,2459.0
2019-05-06 13:40:00,154.76,154.8,154.73,154.78,5387.0,133.5001,133.5346,133.4742,133.5174,5387.0
2019-05-06 13:45:00,154.76,154.8,154.7,154.74,2991.0,133.5001,133.5346,133.4484,133.4829,2991.0
2019-05-06 13:50:00,154.78,154.8,154.75,154.75,2500.0,133.5174,133.5346,133.4915,133.4915,2500.0
2019-05-06 13:55:00,154.78,154.84,154.74,154.8,2649.0,133.5174,133.5691,133.4829,133.5346,2649.0
2019-05-06 14:00:00,154.75,154.79,154.7,154.73,6130.0,133.4915,133.526,133.4484,133.4742,6130.0
2019-05-06 14:05:00,154.76,154.91,154.72,154.91,4919.0,133.5001,133.6295,133.4656,133.6295,4919.0
2019-05-06 14:10:00,154.92,154.98,154.9,154.97,7577.0,133.6381,133.6899,133.6209,133.6813,7577.0
2019-05-06 14:15:00,154.97,155.07,154.93,155.03,4389.0,133.6813,133.7675,133.6468,133.733,4389.0
2019-05-06 14:20:00,155.08,155.14,154.94,154.94,4489.0,133.7762,133.8279,133.6554,133.6554,4489.0
2019-05-06 14:25:00,154.97,155.16,154.94,155.16,4636.0,133.6813,133.8452,133.6554,133.8452,4636.0
2019-05-06 14:30:00,155.11,155.29,155.11,155.28,4895.0,133.802,133.9573,133.802,133.9487,4895.0
2019-05-06 14:35:00,155.26,155.38,155.26,155.37,4247.0,133.9314,134.035,133.9314,134.0263,4247.0
2019-05-06 14:40:00,155.37,155.37,155.24,155.3,5214.0,134.0263,134.0263,133.9142,133.9659,5214.0
2019-05-06 14:45:00,155.36,155.46,155.35,155.45,4539.0,134.0177,134.104,134.0091,134.0953,4539.0
2019-05-06 14:50:00,155.46,155.6,155.3,155.39,4204.0,134.104,134.2247,133.9659,134.0436,4204.0
2019-05-06 14:55:00,155.46,155.53,155.39,155.47,6722.0,134.104,134.1643,134.0436,134.1126,6722.0
2019-05-06 15:00:00,155.49,155.52,155.42,155.48,4188.0,134.1298,134.1557,134.0695,134.1212,4188.0
2019-05-06 15:05:00,155.5,155.62,155.5,155.59,4632.0,134.1385,134.242,134.1385,134.2161,4632.0
2019-05-06 15:10:00,155.65,155.65,155.44,155.47,5272.0,134.2679,134.2679,134.0867,134.1126,5272.0
2019-05-06 15:15:00,155.46,155.62,155.44,155.47,5366.0,134.104,134.242,134.0867,134.1126,5366.0
2019-05-06 15:20:00,155.48,155.65,155.47,155.61,5544.0,134.1212,134.2679,134.1126,134.2334,5544.0
2019-05-06 15:25:00,155.64,155.78,155.59,155.59,6319.0,134.2592,134.38,134.2161,134.2161,6319.0
2019-05-06 15:30:00,155.64,155.78,155.59,155.77,10854.0,134.2592,134.38,134.2161,134.3714,10854.0
2019-05-06 15:35:00,155.75,155.89,155.74,155.78,12120.0,134.3541,134.4749,134.3455,134.38,12120.0
2019-05-06 15:40:00,155.8,155.84,155.56,155.59,15537.0,134.3973,134.4318,134.1902,134.2161,15537.0
2019-05-06 15:45:00,155.57,155.58,155.46,155.56,16002.0,134.1989,134.2075,134.104,134.1902,16002.0
2019-05-06 15:50:00,155.54,155.63,155.33,155.34,26306.0,134.173,134.2506,133.9918,134.0004,26306.0
2019-05-06 15:55:00,155.29,155.37,155.15,155.33,34097.0,133.9573,134.0263,133.8365,133.9918,34097.0
2019-05-07 09:30:00,153.57,157.32,153.07,153.29,19040.0,132.4736,135.7084,132.0423,132.2321,19040.0
2019-05-07 09:35:00,153.19,153.68,153.16,153.58,7200.0,132.1458,132.5685,132.1199,132.4822,7200.0
2019-05-07 09:40:00,153.69,153.73,153.14,153.26,12893.0,132.5771,132.6116,132.1027,132.2062,12893.0
2019-05-07 09:45:00,153.26,153.54,152.79,152.84,11764.0,132.2062,132.4477,131.8007,131.8439,11764.0
2019-05-07 09:50:00,152.88,152.99,152.64,152.94,7750.0,131.8784,131.9733,131.6714,131.9301,7750.0
2019-05-07 09:55:00,153.16,153.39,153.11,153.27,8538.0,132.1199,132.3183,132.0768,132.2148,8538.0
2019-05-07 10:00:00,153.33,153.46,152.5,152.6,9208.0,132.2666,132.3787,131.5506,131.6368,9208.0
2019-05-07 10:05:00,152.59,152.7,152.39,152.69,8294.0,131.6282,131.7231,131.4557,131.7145,8294.0
2019-05-07 10:10:00,152.67,152.7,152.46,152.53,6827.0,131.6972,131.7231,131.5161,131.5765,6827.0
2019-05-07 10:15:00,152.51,152.57,152.04,152.05,31987.0,131.5592,131.611,131.1538,131.1624,31987.0
2019-05-07 10:20:00,152.02,152.68,151.96,152.5,28121.0,131.1365,131.7059,131.0848,131.5506,28121.0
2019-05-07 10:25:00,152.44,152.77,152.29,152.71,18940.0,131.4988,131.7835,131.3694,131.7317,18940.0
2019-05-07 10:30:00,152.66,152.66,152.31,152.47,13775.0,131.6886,131.6886,131.3867,131.5247,13775.0
2019-05-07 10:35:00,152.51,152.71,152.08,152.08,11261.0,131.5592,131.7317,131.1883,131.1883,11261.0
2019-05-07 10:40:00,152.1,152.39,151.98,152.26,8491.0,131.2055,131.4557,131.102,131.3436,8491.0
2019-05-07 10:45:00,152.26,152.48,152.2,152.27,9422.0,131.3436,131.5333,131.2918,131.3522,9422.0
2019-05-07 10:50:00,152.28,152.29,152.11,152.25,7722.0,131.3608,131.3694,131.2142,131.3349,7722.0
2019-05-07 10:55:00,152.24,152.32,151.95,152.1,9821.0,131.3263,131.3953,131.0761,131.2055,9821.0
2019-05-07 11:00:00,152.09,152.16,151.88,151.88,6115.0,131.1969,131.2573,131.0158,131.0158,6115.0
2019-05-07 11:05:00,151.94,152.33,151.89,152.28,8925.0,131.0675,131.4039,131.0244,131.3608,8925.0
2019-05-07 11:10:00,152.32,152.52,152.21,152.44,15337.0,131.3953,131.5678,131.3004,131.4988,15337.0
2019-05-07 11:15:00,152.44,152.49,152.1,152.1,35886.0,131.4988,131.542,131.2055,131.2055,35886.0
2019-05-07 11:20:00,152.1,152.27,151.98,151.99,17323.0,131.2055,131.3522,131.102,131.1106,17323.0
2019-05-07 11:25:00,152.0,152.28,151.83,152.15,6621.0,131.1193,131.3608,130.9726,131.2487,6621.0
2019-05-07 11:30:00,152.18,152.42,152.17,152.17,8096.0,131.2745,131.4816,131.2659,131.2659,8096.0
2019-05-07 11:35:00,152.14,152.14,151.52,151.85,11131.0,131.24,131.24,130.7052,130.9899,11131.0
2019-05-07 11:40:00,151.97,151.97,151.62,151.62,6900.0,131.0934,131.0934,130.7915,130.7915,6900.0
2019-05-07 11:45:00,151.61,151.9,151.57,151.85,4729.0,130.7828,131.033,130.7483,130.9899,4729.0
2019-05-07 11:50:00,151.81,151.82,151.3,151.54,16749.0,130.9554,130.964,130.5154,130.7225,16749.0
2019-05-07 11:55:00,151.56,151.57,151.34,151.56,7200.0,130.7397,130.7483,130.5499,130.7397,7200.0
2019-05-07 12:00:00,151.57,151.59,151.33,151.52,9928.0,130.7483,130.7656,130.5413,130.7052,9928.0
2019-05-07 12:05:00,151.55,151.77,151.51,151.63,12801.0,130.7311,130.9209,130.6966,130.8001,12801.0
2019-05-07 12:10:00,151.62,151.65,151.24,151.26,21995.0,130.7915,130.8174,130.4637,130.4809,21995.0
2019-05-07 12:15:00,151.32,151.53,151.27,151.4,21794.0,130.5327,130.7138,130.4896,130.6017,21794.0
2019-05-07 12:20:00,151.4,151.63,151.35,151.63,18388.0,130.6017,130.8001,130.5586,130.8001,18388.0
2019-05-07 12:25:00,151.64,152.05,151.54,152.03,36621.0,130.8087,131.1624,130.7225,131.1452,36621.0
2019-05-07 12:30:00,152.05,152.28,151.96,151.97,5405.0,131.1624,131.3608,131.0848,131.0934,5405.0
2019-05-07 12:35:00,152.05,152.2,152.0,152.05,6836.0,131.1624,131.2918,131.1193,131.1624,6836.0
2019-05-07 12:40:00,152.07,152.07,151.82,151.95,6769.0,131.1797,131.1797,130.964,131.0761,6769.0
2019-05-07 12:45:00,151.99,152.21,151.98,152.21,10395.0,131.1106,131.3004,131.102,131.3004,10395.0
2019-05-07 12:50:00,152.23,152.37,152.18,152.18,14093.0,131.3177,131.4384,131.2745,131.2745,14093.0
2019-05-07 12:55:00,152.13,152.13,151.88,151.94,8954.0,131.2314,131.2314,131.0158,131.0675,8954.0
2019-05-07 13:00:00,151.95,151.99,151.69,151.75,5881.0,131.0761,131.1106,130.8519,130.9036,5881.0
2019-05-07 13:05:00,151.7,151.81,151.6,151.6,5711.0,130.8605,130.9554,130.7742,130.7742,5711.0
2019-05-07 13:10:00,151.62,151.69,151.48,151.62,4928.0,130.7915,130.8519,130.6707,130.7915,4928.0
2019-05-07 13:15:00,151.62,151.62,151.48,151.6,7487.0,130.7915,130.7915,130.6707,130.7742,7487.0
2019-05-07 13:20:00,151.58,151.58,151.37,151.38,6868.0,130.757,130.757,130.5758,130.5844,6868.0
2019-05-07 13:25:00,151.32,151.4,151.13,151.21,8333.0,130.5327,130.6017,130.3688,130.4378,8333.0
2019-05-07 13:30:00,151.18,151.26,151.0,151.17,10428.0,130.4119,130.4809,130.2566,130.4033,10428.0
2019-05-07 13:35:00,151.16,151.27,151.0,151.07,6675.0,130.3947,130.4896,130.2566,130.317,6675.0
2019-05-07 13:40:00,151.08,151.15,150.89,150.92,5220.0,130.3257,130.386,130.1618,130.1876,5220.0
2019-05-07 13:45:00,150.98,151.46,150.98,151.44,12054.0,130.2394,130.6535,130.2394,130.6362,12054.0
2019-05-07 13:50:00,151.42,151.68,151.41,151.57,7529.0,130.619,130.8432,130.6103,130.7483,7529.0
2019-05-07 13:55:00,151.57,151.62,151.54,151.54,6595.0,130.7483,130.7915,130.7225,130.7225,6595.0
2019-05-07 14:00:00,151.52,151.6,151.21,151.21,10007.0,130.7052,130.7742,130.4378,130.4378,10007.0
2019-05-07 14:05:00,151.19,151.77,151.15,151.69,10498.0,130.4205,130.9209,130.386,130.8519,10498.0
2019-05-07 14:10:00,151.64,151.66,151.31,151.39,25841.0,130.8087,130.826,130.5241,130.5931,25841.0
2019-05-07 14:15:00,151.48,151.62,151.43,151.56,7148.0,130.6707,130.7915,130.6276,130.7397,7148.0
2019-05-07 14:20:00,151.55,151.73,151.46,151.47,11831.0,130.7311,130.8864,130.6535,130.6621,11831.0
2019-05-07 14:25:00,151.42,151.52,151.22,151.25,4807.0,130.619,130.7052,130.4464,130.4723,4807.0
2019-05-07 14:30:00,151.32,151.42,151.12,151.16,8743.0,130.5327,130.619,130.3602,130.3947,8743.0
2019-05-07 14:35:00,151.15,151.28,151.08,151.18,8820.0,130.386,130.4982,130.3257,130.4119,8820.0
2019-05-07 14:40:00,151.23,151.5,151.23,151.25,11040.0,130.4551,130.688,130.4551,130.4723,11040.0
2019-05-07 14:45:00,151.28,151.29,151.07,151.07,11553.0,130.4982,130.5068,130.317,130.317,11553.0
2019-05-07 14:50:00,151.11,151.51,151.07,151.51,9580.0,130.3515,130.6966,130.317,130.6966,9580.0
2019-05-07 14:55:00,151.51,151.58,151.42,151.42,8658.0,130.6966,130.757,130.619,130.619,8658.0
2019-05-07 15:00:00,151.4,151.42,151.14,151.31,17428.0,130.6017,130.619,130.3774,130.5241,17428.0
2019-05-07 15:05:00,151.31,151.34,151.0,151.25,20192.0,130.5241,130.5499,130.2566,130.4723,20192.0
2019-05-07 15:10:00,151.25,151.48,151.21,151.36,13891.0,130.4723,130.6707,130.4378,130.5672,13891.0
2019-05-07 15:15:00,151.35,151.41,151.1,151.16,40926.0,130.5586,130.6103,130.3429,130.3947,40926.0
2019-05-07 15:20:00,151.17,151.25,150.89,150.92,17220.0,130.4033,130.4723,130.1618,130.1876,17220.0
2019-05-07 15:25:00,150.95,151.0,150.85,150.86,18438.0,130.2135,130.2566,130.1273,130.1359,18438.0
2019-05-07 15:30:00,150.85,150.97,150.7,150.93,23804.0,130.1273,130.2308,129.9979,130.1963,23804.0
2019-05-07 15:35:00,150.9,150.97,150.63,150.78,19670.0,130.1704,130.2308,129.9375,130.0669,19670.0
2019-05-07 15:40:00,150.75,151.13,150.75,151.11,31158.0,130.041,130.3688,130.041,130.3515,31158.0
2019-05-07 15:45:00,151.12,151.26,151.08,151.24,32684.0,130.3602,130.4809,130.3257,130.4637,32684.0
2019-05-07 15:50:00,151.23,151.47,151.17,151.33,59662.0,130.4551,130.6621,130.4033,130.5413,59662.0
2019-05-07 15:55:00,151.36,151.69,151.27,151.69,95455.0,130.5672,130.8519,130.4896,130.8519,95455.0
2019-05-08 09:30:00,151.55,151.63,150.83,151.13,11025.0,130.7311,130.8001,130.11,130.3688,11025.0
2019-05-08 09:35:00,150.93,151.46,150.93,151.46,5438.0,130.1963,130.6535,130.1963,130.6535,5438.0
2019-05-08 09:40:00,151.57,151.93,151.5,151.65,8178.0,130.7483,131.0589,130.688,130.8174,8178.0
2019-05-08 09:45:00,151.75,151.9,151.5,151.5,13360.0,130.9036,131.033,130.688,130.688,13360.0
2019-05-08 09:50:00,151.4,151.51,151.26,151.37,5199.0,130.6017,130.6966,130.4809,130.5758,5199.0
2019-05-08 09:55:00,151.37,151.59,151.33,151.5,12458.0,130.5758,130.7656,130.5413,130.688,12458.0
2019-05-08 10:00:00,151.53,151.6,151.41,151.42,9456.0,130.7138,130.7742,130.6103,130.619,9456.0
2019-05-08 10:05:00,151.37,151.79,151.37,151.62,9187.0,130.5758,130.9381,130.5758,130.7915,9187.0
2019-05-08 10:10:00,151.51,151.51,151.22,151.37,3821.0,130.6966,130.6966,130.4464,130.5758,3821.0
2019-05-08 10:15:00,151.42,151.61,151.42,151.5,7109.0,130.619,130.7828,130.619,130.688,7109.0
2019-05-08 10:20:00,151.55,151.57,151.1,151.33,11637.0,130.7311,130.7483,130.3429,130.5413,11637.0
2019-05-08 10:25:00,151.34,151.34,151.18,151.28,5163.0,130.5499,130.5499,130.4119,130.4982,5163.0
2019-05-08 10:30:00,151.38,151.41,150.97,151.14,8433.0,130.5844,130.6103,130.2308,130.3774,8433.0
2019-05-08 10:35:00,151.16,151.34,151.02,151.19,7200.0,130.3947,130.5499,130.2739,130.4205,7200.0
2019-05-08 10:40:00,151.19,151.38,151.19,151.36,9225.0,130.4205,130.5844,130.4205,130.5672,9225.0
2019-05-08 10:45:00,151.35,151.47,151.13,151.17,8007.0,130.5586,130.6621,130.3688,130.4033,8007.0
2019-05-08 10:50:00,151.27,151.43,151.24,151.42,5379.0,130.4896,130.6276,130.4637,130.619,5379.0
2019-05-08 10:55:00,151.43,151.66,151.25,151.63,38647.0,130.6276,130.826,130.4723,130.8001,38647.0
2019-05-08 11:00:00,151.71,152.35,151.7,152.17,12932.0,130.8691,131.4212,130.8605,131.2659,12932.0
2019-05-08 11:05:00,152.13,152.42,152.03,152.08,9847.0,131.2314,131.4816,131.1452,131.1883,9847.0
2019-05-08 11:10:00,152.17,152.57,152.16,152.43,6150.0,131.2659,131.611,131.2573,131.4902,6150.0
2019-05-08 11:15:00,152.34,152.53,152.11,152.11,7939.0,131.4126,131.5765,131.2142,131.2142,7939.0
2019-05-08 11:20:00,152.14,152.23,151.98,152.07,7656.0,131.24,131.3177,131.102,131.1797,7656.0
2019-05-08 11:25:00,152.14,152.19,151.89,151.89,4532.0,131.24,131.2832,131.0244,131.0244,4532.0
2019-05-08 11:30:00,151.93,152.14,151.62,151.76,7409.0,131.0589,131.24,130.7915,130.9122,7409.0
2019-05-08 11:35:00,151.81,151.86,151.55,151.63,4827.0,130.9554,130.9985,130.7311,130.8001,4827.0
2019-05-08 11:40:00,151.68,151.81,151.64,151.68,3803.0,130.8432,130.9554,130.8087,130.8432,3803.0
2019-05-08 11:45:00,151.69,152.1,151.69,152.05,3900.0,130.8519,131.2055,130.8519,131.1624,3900.0
2019-05-08 11:50:00,152.02,152.16,151.94,152.16,8350.0,131.1365,131.2573,131.0675,131.2573,8350.0
2019-05-08 11:55:00,152.16,152.41,152.16,152.2,6056.0,131.2573,131.473,131.2573,131.2918,6056.0
2019-05-08 12:00:00,152.14,152.14,151.78,151.81,3620.0,131.24,131.24,130.9295,130.9554,3620.0
2019-05-08 12:05:00,151.91,151.97,151.64,151.77,5405.0,131.0416,131.0934,130.8087,130.9209,5405.0
2019-05-08 12:10:00,151.83,151.96,151.79,151.81,2200.0,130.9726,131.0848,130.9381,130.9554,2200.0
2019-05-08 12:15:00,151.84,151.94,151.82,151.84,6137.0,130.9813,131.0675,130.964,130.9813,6137.0
2019-05-08 12:20:00,151.83,151.96,151.79,151.83,7193.0,130.9726,131.0848,130.9381,130.9726,7193.0
2019-05-08 12:25:00,151.82,151.91,151.72,151.91,6863.0,130.964,131.0416,130.8777,131.0416,6863.0
2019-05-08 12:30:00,151.89,151.91,151.78,151.9,5471.0,131.0244,131.0416,130.9295,131.033,5471.0
2019-05-08 12:35:00,151.87,151.98,151.82,151.89,5126.0,131.0071,131.102,130.964,131.0244,5126.0
2019-05-08 12:40:00,151.9,152.12,151.89,152.12,16500.0,131.033,131.2228,131.0244,131.2228,16500.0
2019-05-08 12:45:00,152.1,152.19,152.04,152.04,3700.0,131.2055,131.2832,131.1538,131.1538,3700.0
2019-05-08 12:50:00,152.05,152.21,152.04,152.12,13205.0,131.1624,131.3004,131.1538,131.2228,13205.0
2019-05-08 12:55:00,152.13,152.18,152.09,152.16,2740.0,131.2314,131.2745,131.1969,131.2573,2740.0
2019-05-08 13:00:00,152.18,152.2,152.05,152.12,4073.0,131.2745,131.2918,131.1624,131.2228,4073.0
2019-05-08 13:05:00,152.1,152.21,152.05,152.06,10067.0,131.2055,131.3004,131.1624,131.171,10067.0
2019-05-08 13:10:00,152.04,152.04,151.8,151.88,3528.0,131.1538,131.1538,130.9467,131.0158,3528.0
2019-05-08 13:15:00,151.89,151.91,151.83,151.91,1942.0,131.0244,131.0416,130.9726,131.0416,1942.0
2019-05-08 13:20:00,151.94,152.16,151.94,152.1,4831.0,131.0675,131.2573,131.0675,131.2055,4831.0
2019-05-08 13:25:00,152.09,152.11,152.03,152.09,3650.0,131.1969,131.2142,131.1452,131.1969,3650.0
2019-05-08 13:30:00,152.1,152.14,151.99,152.1,3866.0,131.2055,131.24,131.1106,131.2055,3866.0
2019-05-08 13:35:00,152.1,152.13,151.91,152.11,3608.0,131.2055,131.2314,131.0416,131.2142,3608.0
2019-05-08 13:40:00,152.14,152.19,151.99,152.13,4084.0,131.24,131.2832,131.1106,131.2314,4084.0
2019-05-08 13:45:00,152.06,152.13,151.92,151.99,6171.0,131.171,131.2314,131.0503,131.1106,6171.0
2019-05-08 13:50:00,152.06,152.14,151.98,152.03,5224.0,131.171,131.24,131.102,131.1452,5224.0
2019-05-08 13:55:00,152.02,152.12,152.01,152.07,4227.0,131.1365,131.2228,131.1279,131.1797,4227.0
2019-05-08 14:00:00,152.07,152.13,152.04,152.05,3706.0,131.1797,131.2314,131.1538,131.1624,3706.0
2019-05-08 14:05:00,152.04,152.1,151.98,152.02,5162.0,131.1538,131.2055,131.102,131.1365,5162.0
2019-05-08 14:10:00,152.01,152.01,151.78,151.82,4617.0,131.1279,131.1279,130.9295,130.964,4617.0
2019-05-08 14:15:00,151.88,152.1,151.87,152.03,4525.0,131.0158,131.2055,131.0071,131.1452,4525.0
2019-05-08 14:20:00,152.03,152.07,151.95,152.06,4740.0,131.1452,131.1797,131.0761,131.171,4740.0
2019-05-08 14:25:00,152.07,152.14,152.02,152.12,6152.0,131.1797,131.24,131.1365,131.2228,6152.0
2019-05-08 14:30:00,152.13,152.19,152.05,152.09,10864.0,131.2314,131.2832,131.1624,131.1969,10864.0
2019-05-08 14:35:00,152.12,152.13,152.01,152.08,4442.0,131.2228,131.2314,131.1279,131.1883,4442.0
2019-05-08 14:40:00,152.07,152.12,152.05,152.08,7355.0,131.1797,131.2228,131.1624,131.1883,7355.0
2019-05-08 14:45:00,152.08,152.08,151.98,152.01,4800.0,131.1883,131.1883,131.102,131.1279,4800.0
2019-05-08 14:50:00,152.01,152.04,151.94,152.0,7845.0,131.1279,131.1538,131.0675,131.1193,7845.0
2019-05-08 14:55:00,152.0,152.06,151.96,151.98,5505.0,131.1193,131.171,131.0848,131.102,5505.0
2019-05-08 15:00:00,152.01,152.14,151.98,152.0,8953.0,131.1279,131.24,131.102,131.1193,8953.0
2019-05-08 15:05:00,151.98,152.08,151.96,152.04,4453.0,131.102,131.1883,131.0848,131.1538,4453.0
2019-05-08 15:10:00,152.08,152.11,152.01,152.04,7057.0,131.1883,131.2142,131.1279,131.1538,7057.0
2019-05-08 15:15:00,152.05,152.19,152.0,152.16,8636.0,131.1624,131.2832,131.1193,131.2573,8636.0
2019-05-08 15:20:00,152.14,152.18,152.09,152.11,7798.0,131.24,131.2745,131.1969,131.2142,7798.0
2019-05-08 15:25:00,152.13,152.13,152.0,152.03,11503.0,131.2314,131.2314,131.1193,131.1452,11503.0
2019-05-08 15:30:00,152.06,152.12,152.04,152.05,10281.0,131.171,131.2228,131.1538,131.1624,10281.0
2019-05-08 15:35:00,152.05,152.13,151.91,151.91,16984.0,131.1624,131.2314,131.0416,131.0416,16984.0
2019-05-08 15:40:00,151.93,151.96,151.75,151.75,13834.0,131.0589,131.0848,130.9036,130.9036,13834.0
2019-05-08 15:45:00,151.74,151.75,151.56,151.59,12376.0,130.895,130.9036,130.7397,130.7656,12376.0
2019-05-08 15:50:00,151.58,151.59,151.26,151.3,16608.0,130.757,130.7656,130.4809,130.5154,16608.0
2019-05-08 15:55:00,151.26,151.26,151.02,151.16,55994.0,130.4809,130.4809,130.2739,130.3947,55994.0
2019-05-09 09:30:00,148.97,149.46,148.63,149.23,37415.0,128.5055,128.9282,128.2122,128.7298,37415.0
2019-05-09 09:35:00,149.17,149.19,148.66,148.96,12703.0,128.678,128.6953,128.2381,128.4969,12703.0
2019-05-09 09:40:00,148.91,149.0,148.42,148.52,9084.0,128.4538,128.5314,128.0311,128.1173,9084.0
2019-05-09 09:45:00,148.44,148.57,148.31,148.41,9125.0,128.0483,128.1605,127.9362,128.0224,9125.0
2019-05-09 09:50:00,148.48,148.48,148.17,148.3,10700.0,128.0828,128.0828,127.8154,127.9276,10700.0
2019-05-09 09:55:00,148.27,149.19,148.17,149.03,17861.0,127.9017,128.6953,127.8154,128.5573,17861.0
2019-05-09 10:00:00,148.99,148.99,148.49,148.76,9388.0,128.5228,128.5228,128.0915,128.3244,9388.0
2019-05-09 10:05:00,148.85,149.02,148.72,148.97,6453.0,128.402,128.5486,128.2899,128.5055,6453.0
2019-05-09 10:10:00,148.97,149.36,148.97,149.27,4629.0,128.5055,128.8419,128.5055,128.7643,4629.0
2019-05-09 10:15:00,149.23,149.9,149.23,149.81,19733.0,128.7298,129.3078,128.7298,129.2301,19733.0
2019-05-09 10:20:00,149.68,149.68,149.15,149.19,14489.0,129.118,129.118,128.6608,128.6953,14489.0
2019-05-09 10:25:00,149.14,149.25,148.84,148.84,17533.0,128.6522,128.747,128.3934,128.3934,17533.0
2019-05-09 10:30:00,148.84,148.91,148.69,148.82,17055.0,128.3934,128.4538,128.264,128.3761,17055.0
2019-05-09 10:35:00,148.86,148.87,148.68,148.78,11826.0,128.4106,128.4193,128.2554,128.3416,11826.0
2019-05-09 10:40:00,148.78,149.27,148.7,149.1,19741.0,128.3416,128.7643,128.2726,128.6177,19741.0
2019-05-09 10:45:00,149.07,149.49,149.05,149.37,5217.0,128.5918,128.9541,128.5745,128.8506,5217.0
2019-05-09 10:50:00,149.41,149.58,149.33,149.36,12780.0,128.8851,129.0317,128.8161,128.8419,12780.0
2019-05-09 10:55:00,149.36,149.36,148.64,148.71,16810.0,128.8419,128.8419,128.2208,128.2812,16810.0
2019-05-09 11:00:00,148.69,149.02,148.67,148.96,11566.0,128.264,128.5486,128.2467,128.4969,11566.0
2019-05-09 11:05:00,148.95,149.0,148.71,148.91,13357.0,128.4883,128.5314,128.2812,128.4538,13357.0
2019-05-09 11:10:00,149.02,149.47,148.94,149.44,9709.0,128.5486,128.9368,128.4796,128.9109,9709.0
2019-05-09 11:15:00,149.51,149.55,149.23,149.24,11014.0,128.9713,129.0058,128.7298,128.7384,11014.0
2019-05-09 11:20:00,149.3,149.36,149.02,149.04,13008.0,128.7902,128.8419,128.5486,128.5659,13008.0
2019-05-09 11:25:00,149.1,149.13,148.7,148.82,17183.0,128.6177,128.6435,128.2726,128.3761,17183.0
2019-05-09 11:30:00,148.83,148.98,148.79,148.97,18868.0,128.3847,128.5141,128.3502,128.5055,18868.0
2019-05-09 11:35:00,149.0,149.04,148.91,148.94,17773.0,128.5314,128.5659,128.4538,128.4796,17773.0
2019-05-09 11:40:00,148.97,149.06,148.81,149.06,15653.0,128.5055,128.5832,128.3675,128.5832,15653.0
2019-05-09 11:45:00,149.04,149.45,148.94,149.44,55153.0,128.5659,128.9196,128.4796,128.9109,55153.0
2019-05-09 11:50:00,149.44,149.67,149.28,149.66,23011.0,128.9109,129.1094,128.7729,129.1007,23011.0
2019-05-09 11:55:00,149.59,149.78,149.5,149.65,12593.0,129.0403,129.2042,128.9627,129.0921,12593.0
2019-05-09 12:00:00,149.61,149.71,149.56,149.64,29002.0,129.0576,129.1439,129.0145,129.0835,29002.0
2019-05-09 12:05:00,149.64,149.76,149.38,149.76,13850.0,129.0835,129.187,128.8592,129.187,13850.0
2019-05-09 12:10:00,149.78,150.13,149.76,150.09,5474.0,129.2042,129.5062,129.187,129.4717,5474.0
2019-05-09 12:15:00,150.09,150.14,149.94,150.12,4700.0,129.4717,129.5148,129.3423,129.4975,4700.0
2019-05-09 12:20:00,150.13,150.24,149.92,149.92,4420.0,129.5062,129.6011,129.325,129.325,4420.0
2019-05-09 12:25:00,150.0,150.49,149.96,150.3,11950.0,129.394,129.8167,129.3595,129.6528,11950.0
2019-05-09 12:30:00,150.36,150.68,150.36,150.61,11600.0,129.7046,129.9806,129.7046,129.9202,11600.0
2019-05-09 12:35:00,150.63,150.93,150.62,150.86,11681.0,129.9375,130.1963,129.9288,130.1359,11681.0
2019-05-09 12:40:00,150.82,151.07,150.51,150.64,9700.0,130.1014,130.317,129.834,129.9461,9700.0
2019-05-09 12:45:00,150.59,150.83,150.57,150.79,5649.0,129.903,130.11,129.8857,130.0755,5649.0
2019-05-09 12:50:00,150.78,150.92,150.65,150.92,6637.0,130.0669,130.1876,129.9547,130.1876,6637.0
2019-05-09 12:55:00,150.96,151.03,150.86,150.89,6911.0,130.2221,130.2825,130.1359,130.1618,6911.0
2019-05-09 13:00:00,151.03,151.28,151.02,151.21,6579.0,130.2825,130.4982,130.2739,130.4378,6579.0
2019-05-09 13:05:00,151.21,151.28,151.06,151.19,7840.0,130.4378,130.4982,130.3084,130.4205,7840.0
2019-05-09 13:10:00,151.22,151.41,151.09,151.33,7705.0,130.4464,130.6103,130.3343,130.5413,7705.0
2019-05-09 13:15:00,151.34,151.34,151.12,151.14,6503.0,130.5499,130.5499,130.3602,130.3774,6503.0
2019-05-09 13:20:00,151.21,151.39,151.02,151.38,7338.0,130.4378,130.5931,130.2739,130.5844,7338.0
2019-05-09 13:25:00,151.38,151.39,151.21,151.21,7194.0,130.5844,130.5931,130.4378,130.4378,7194.0
2019-05-09 13:30:00,151.18,151.33,151.17,151.29,7858.0,130.4119,130.5413,130.4033,130.5068,7858.0
2019-05-09 13:35:00,151.26,151.29,151.11,151.29,5534.0,130.4809,130.5068,130.3515,130.5068,5534.0
2019-05-09 13:40:00,151.31,151.44,151.24,151.44,6400.0,130.5241,130.6362,130.4637,130.6362,6400.0
2019-05-09 13:45:00,151.46,151.74,151.43,151.74,13370.0,130.6535,130.895,130.6276,130.895,13370.0
2019-05-09 13:50:00,151.74,151.75,151.07,151.23,9699.0,130.895,130.9036,130.317,130.4551,9699.0
2019-05-09 13:55:00,151.17,151.27,151.0,151.16,7058.0,130.4033,130.4896,130.2566,130.3947,7058.0
2019-05-09 14:00:00,151.15,151.28,150.9,150.91,6452.0,130.386,130.4982,130.1704,130.179,6452.0
2019-05-09 14:05:00,150.92,150.95,150.7,150.9,7346.0,130.1876,130.2135,129.9979,130.1704,7346.0
2019-05-09 14:10:00,150.89,151.01,150.7,150.76,8623.0,130.1618,130.2653,129.9979,130.0496,8623.0
2019-05-09 14:15:00,150.79,151.18,150.77,151.13,7878.0,130.0755,130.4119,130.0582,130.3688,7878.0
2019-05-09 14:20:00,151.11,151.3,151.07,151.07,5402.0,130.3515,130.5154,130.317,130.317,5402.0
2019-05-09 14:25:00,151.06,151.07,150.89,150.89,8393.0,130.3084,130.317,130.1618,130.1618,8393.0
2019-05-09 14:30:00,150.96,151.2,150.96,151.09,6747.0,130.2221,130.4292,130.2221,130.3343,6747.0
2019-05-09 14:35:00,151.1,151.26,151.1,151.18,6484.0,130.3429,130.4809,130.3429,130.4119,6484.0
2019-05-09 14:40:00,151.17,151.36,151.16,151.27,6558.0,130.4033,130.5672,130.3947,130.4896,6558.0
2019-05-09 14:45:00,151.24,151.29,151.08,151.15,6685.0,130.4637,130.5068,130.3257,130.386,6685.0
2019-05-09 14:50:00,151.18,151.39,151.17,151.36,6015.0,130.4119,130.5931,130.4033,130.5672,6015.0
2019-05-09 14:55:00,151.36,151.37,151.02,151.04,6925.0,130.5672,130.5758,130.2739,130.2912,6925.0
2019-05-09 15:00:00,151.05,151.1,150.7,150.86,5962.0,130.2998,130.3429,129.9979,130.1359,5962.0
2019-05-09 15:05:00,150.93,150.98,150.51,150.57,9098.0,130.1963,130.2394,129.834,129.8857,9098.0
2019-05-09 15:10:00,150.57,150.8,150.57,150.76,6722.0,129.8857,130.0841,129.8857,130.0496,6722.0
2019-05-09 15:15:00,150.78,150.92,150.73,150.92,7100.0,130.0669,130.1876,130.0237,130.1876,7100.0
2019-05-09 15:20:00,150.92,150.99,150.74,150.83,8461.0,130.1876,130.248,130.0324,130.11,8461.0
2019-05-09 15:25:00,150.89,151.36,150.89,151.36,8621.0,130.1618,130.5672,130.1618,130.5672,8621.0
2019-05-09 15:30:00,151.31,151.67,151.29,151.59,11774.0,130.5241,130.8346,130.5068,130.7656,11774.0
2019-05-09 15:35:00,151.59,151.59,151.35,151.54,15829.0,130.7656,130.7656,130.5586,130.7225,15829.0
2019-05-09 15:40:00,151.55,151.59,151.39,151.48,21672.0,130.7311,130.7656,130.5931,130.6707,21672.0
2019-05-09 15:45:00,151.46,151.53,151.09,151.09,13189.0,130.6535,130.7138,130.3343,130.3343,13189.0
2019-05-09 15:50:00,151.06,151.54,151.02,151.52,17687.0,130.3084,130.7225,130.2739,130.7052,17687.0
2019-05-09 15:55:00,151.51,151.69,151.31,151.57,66035.0,130.6966,130.8519,130.5241,130.7483,66035.0
2019-05-10 09:30:00,151.15,151.35,150.54,150.73,14085.0,130.386,130.5586,129.8598,130.0237,14085.0
2019-05-10 09:35:00,150.69,150.9,150.45,150.81,6171.0,129.9892,130.1704,129.7822,130.0927,6171.0
2019-05-10 09:40:00,150.79,151.06,150.33,150.51,8965.0,130.0755,130.3084,129.6787,129.834,8965.0
2019-05-10 09:45:00,150.71,151.15,150.6,151.04,20434.0,130.0065,130.386,129.9116,130.2912,20434.0
2019-05-10 09:50:00,151.0,151.09,150.81,150.85,5761.0,130.2566,130.3343,130.0927,130.1273,5761.0
2019-05-10 09:55:00,150.9,151.04,150.81,150.81,5701.0,130.1704,130.2912,130.0927,130.0927,5701.0
2019-05-10 10:00:00,150.8,150.84,150.47,150.65,8286.0,130.0841,130.1186,129.7995,129.9547,8286.0
2019-05-10 10:05:00,150.72,150.72,150.16,150.45,6780.0,130.0151,130.0151,129.532,129.7822,6780.0
2019-05-10 10:10:00,150.35,150.4,150.02,150.08,18648.0,129.6959,129.7391,129.4113,129.463,18648.0
2019-05-10 10:15:00,150.02,150.06,149.38,149.89,34032.0,129.4113,129.4458,128.8592,129.2991,34032.0
2019-05-10 10:20:00,149.83,149.83,149.35,149.42,23791.0,129.2474,129.2474,128.8333,128.8937,23791.0
2019-05-10 10:25:00,149.37,149.59,149.26,149.47,8404.0,128.8506,129.0403,128.7557,128.9368,8404.0
2019-05-10 10:30:00,149.47,149.55,149.2,149.23,10435.0,128.9368,129.0058,128.7039,128.7298,10435.0
2019-05-10 10:35:00,149.22,149.23,148.86,149.08,12384.0,128.7212,128.7298,128.4106,128.6004,12384.0
2019-05-10 10:40:00,149.06,149.08,148.56,149.03,6576.0,128.5832,128.6004,128.1518,128.5573,6576.0
2019-05-10 10:45:00,149.0,149.26,148.99,149.03,19626.0,128.5314,128.7557,128.5228,128.5573,19626.0
2019-05-10 10:50:00,149.13,149.37,149.09,149.33,3925.0,128.6435,128.8506,128.609,128.8161,3925.0
2019-05-10 10:55:00,149.33,149.44,149.12,149.25,9185.0,128.8161,128.9109,128.6349,128.747,9185.0
2019-05-10 11:00:00,149.24,149.28,148.73,148.96,7978.0,128.7384,128.7729,128.2985,128.4969,7978.0
2019-05-10 11:05:00,149.23,149.32,149.12,149.26,3938.0,128.7298,128.8074,128.6349,128.7557,3938.0
2019-05-10 11:10:00,149.24,149.41,149.19,149.21,4037.0,128.7384,128.8851,128.6953,128.7125,4037.0
2019-05-10 11:15:00,149.2,149.6,149.13,149.6,10313.0,128.7039,129.049,128.6435,129.049,10313.0
2019-05-10 11:20:00,149.6,149.85,149.6,149.67,8087.0,129.049,129.2646,129.049,129.1094,8087.0
2019-05-10 11:25:00,149.73,149.88,149.62,149.62,4885.0,129.1611,129.2905,129.0662,129.0662,4885.0
2019-05-10 11:30:00,149.58,149.58,149.19,149.28,5933.0,129.0317,129.0317,128.6953,128.7729,5933.0
2019-05-10 11:35:00,149.28,149.82,149.25,149.72,4365.0,128.7729,129.2387,128.747,129.1525,4365.0
2019-05-10 11:40:00,149.72,149.73,149.34,149.49,5515.0,129.1525,129.1611,128.8247,128.9541,5515.0
2019-05-10 11:45:00,149.53,149.55,149.41,149.43,4935.0,128.9886,129.0058,128.8851,128.9023,4935.0
2019-05-10 11:50:00,149.39,149.76,149.32,149.46,5471.0,128.8678,129.187,128.8074,128.9282,5471.0
2019-05-10 11:55:00,149.76,150.03,149.64,149.89,7904.0,129.187,129.4199,129.0835,129.2991,7904.0
2019-05-10 12:00:00,149.84,150.14,149.84,150.06,15126.0,129.256,129.5148,129.256,129.4458,15126.0
2019-05-10 12:05:00,150.06,150.09,149.89,150.01,5847.0,129.4458,129.4717,129.2991,129.4026,5847.0
2019-05-10 12:10:00,150.05,150.41,150.03,150.38,5375.0,129.4372,129.7477,129.4199,129.7218,5375.0
2019-05-10 12:15:00,150.43,150.85,150.41,150.77,4946.0,129.7649,130.1273,129.7477,130.0582,4946.0
2019-05-10 12:20:00,150.77,150.88,150.7,150.86,3036.0,130.0582,130.1531,129.9979,130.1359,3036.0
2019-05-10 12:25:00,150.84,151.05,150.8,151.0,9455.0,130.1186,130.2998,130.0841,130.2566,9455.0
2019-05-10 12:30:00,151.0,151.31,150.96,151.14,11069.0,130.2566,130.5241,130.2221,130.3774,11069.0
2019-05-10 12:35:00,151.19,151.2,150.83,150.94,9964.0,130.4205,130.4292,130.11,130.2049,9964.0
2019-05-10 12:40:00,150.97,151.07,150.85,151.04,8351.0,130.2308,130.317,130.1273,130.2912,8351.0
2019-05-10 12:45:00,151.04,151.04,150.64,150.67,2818.0,130.2912,130.2912,129.9461,129.972,2818.0
2019-05-10 12:50:00,150.69,151.06,150.69,150.97,6484.0,129.9892,130.3084,129.9892,130.2308,6484.0
2019-05-10 12:55:00,151.05,151.1,150.96,150.99,4670.0,130.2998,130.3429,130.2221,130.248,4670.0
2019-05-10 13:00:00,150.99,151.18,150.9,151.14,6261.0,130.248,130.4119,130.1704,130.3774,6261.0
2019-05-10 13:05:00,151.08,151.08,150.89,151.0,2922.0,130.3257,130.3257,130.1618,130.2566,2922.0
2019-05-10 13:10:00,151.01,151.19,150.92,151.18,7105.0,130.2653,130.4205,130.1876,130.4119,7105.0
2019-05-10 13:15:00,151.08,151.32,150.93,151.23,12832.0,130.3257,130.5327,130.1963,130.4551,12832.0
2019-05-10 13:20:00,151.33,151.53,151.22,151.35,11967.0,130.5413,130.7138,130.4464,130.5586,11967.0
2019-05-10 13:25:00,151.36,151.5,151.22,151.26,6413.0,130.5672,130.688,130.4464,130.4809,6413.0
2019-05-10 13:30:00,151.29,151.52,151.22,151.49,3559.0,130.5068,130.7052,130.4464,130.6793,3559.0
2019-05-10 13:35:00,151.5,151.56,151.37,151.37,4115.0,130.688,130.7397,130.5758,130.5758,4115.0
2019-05-10 13:40:00,151.35,151.52,151.35,151.44,2117.0,130.5586,130.7052,130.5586,130.6362,2117.0
2019-05-10 13:45:00,151.52,151.9,151.52,151.87,5832.0,130.7052,131.033,130.7052,131.0071,5832.0
2019-05-10 13:50:00,151.88,151.94,151.83,151.9,2722.0,131.0158,131.0675,130.9726,131.033,2722.0
2019-05-10 13:55:00,151.88,151.9,151.75,151.78,2600.0,131.0158,131.033,130.9036,130.9295,2600.0
2019-05-10 14:00:00,151.78,152.11,151.75,152.1,5928.0,130.9295,131.2142,130.9036,131.2055,5928.0
2019-05-10 14:05:00,152.06,152.06,151.91,151.96,4840.0,131.171,131.171,131.0416,131.0848,4840.0
2019-05-10 14:10:00,152.03,152.04,151.68,151.75,4543.0,131.1452,131.1538,130.8432,130.9036,4543.0
2019-05-10 14:15:00,151.71,151.71,151.48,151.49,2302.0,130.8691,130.8691,130.6707,130.6793,2302.0
2019-05-10 14:20:00,151.51,151.61,151.47,151.51,3442.0,130.6966,130.7828,130.6621,130.6966,3442.0
2019-05-10 14:25:00,151.46,151.69,151.32,151.69,3199.0,130.6535,130.8519,130.5327,130.8519,3199.0
2019-05-10 14:30:00,151.73,151.81,151.69,151.73,4900.0,130.8864,130.9554,130.8519,130.8864,4900.0
2019-05-10 14:35:00,151.7,151.9,151.7,151.83,3108.0,130.8605,131.033,130.8605,130.9726,3108.0
2019-05-10 14:40:00,151.88,151.91,151.76,151.8,4200.0,131.0158,131.0416,130.9122,130.9467,4200.0
2019-05-10 14:45:00,151.84,151.97,151.81,151.97,2212.0,130.9813,131.0934,130.9554,131.0934,2212.0
2019-05-10 14:50:00,152.0,152.34,151.94,152.21,4373.0,131.1193,131.4126,131.0675,131.3004,4373.0
2019-05-10 14:55:00,152.17,152.17,151.98,152.06,2851.0,131.2659,131.2659,131.102,131.171,2851.0
2019-05-10 15:00:00,152.08,152.42,152.05,152.42,4329.0,131.1883,131.4816,131.1624,131.4816,4329.0
2019-05-10 15:05:00,152.36,152.37,152.22,152.27,3985.0,131.4298,131.4384,131.3091,131.3522,3985.0
2019-05-10 15:10:00,152.25,152.37,152.15,152.33,5395.0,131.3349,131.4384,131.2487,131.4039,5395.0
2019-05-10 15:15:00,152.38,152.91,152.27,152.88,11302.0,131.4471,131.9043,131.3522,131.8784,11302.0
2019-05-10 15:20:00,152.84,153.2,152.79,153.13,29580.0,131.8439,132.1544,131.8007,132.094,29580.0
2019-05-10 15:25:00,153.11,153.43,153.08,153.2,16644.0,132.0768,132.3528,132.0509,132.1544,16644.0
2019-05-10 15:30:00,153.19,153.25,152.5,152.56,14061.0,132.1458,132.1976,131.5506,131.6023,14061.0
2019-05-10 15:35:00,152.53,152.57,152.28,152.38,9598.0,131.5765,131.611,131.3608,131.4471,9598.0
2019-05-10 15:40:00,152.38,152.38,152.18,152.24,8258.0,131.4471,131.4471,131.2745,131.3263,8258.0
2019-05-10 15:45:00,152.33,152.58,152.14,152.2,10104.0,131.4039,131.6196,131.24,131.2918,10104.0
2019-05-10 15:50:00,152.17,152.35,152.16,152.3,15335.0,131.2659,131.4212,131.2573,131.3781,15335.0
2019-05-10 15:55:00,152.25,152.89,152.21,152.79,58751.0,131.3349,131.887,131.3004,131.8007,58751.0
2019-05-13 09:30:00,148.96,150.03,148.96,149.52,35709.0,128.4969,129.4199,128.4969,128.98,35709.0
2019-05-13 09:35:00,149.42,149.54,148.98,149.28,23574.0,128.8937,128.9972,128.5141,128.7729,23574.0
2019-05-13 09:40:00,149.33,149.9,149.3,149.45,10511.0,128.8161,129.3078,128.7902,128.9196,10511.0
2019-05-13 09:45:00,149.37,149.76,149.34,149.47,22335.0,128.8506,129.187,128.8247,128.9368,22335.0
2019-05-13 09:50:00,149.42,149.47,148.94,149.28,29475.0,128.8937,128.9368,128.4796,128.7729,29475.0
2019-05-13 09:55:00,149.28,149.44,148.97,149.05,14139.0,128.7729,128.9109,128.5055,128.5745,14139.0
2019-05-13 10:00:00,149.0,149.01,148.34,148.44,21019.0,128.5314,128.54,127.9621,128.0483,21019.0
2019-05-13 10:05:00,148.39,148.67,148.22,148.5,43044.0,128.0052,128.2467,127.8585,128.1001,43044.0
2019-05-13 10:10:00,148.56,148.82,148.54,148.67,19680.0,128.1518,128.3761,128.1346,128.2467,19680.0
2019-05-13 10:15:00,148.72,148.99,148.6,148.82,14035.0,128.2899,128.5228,128.1863,128.3761,14035.0
2019-05-13 10:20:00,148.82,148.82,148.58,148.66,11783.0,128.3761,128.3761,128.1691,128.2381,11783.0
2019-05-13 10:25:00,148.71,148.71,148.44,148.58,19015.0,128.2812,128.2812,128.0483,128.1691,19015.0
2019-05-13 10:30:00,148.58,148.58,148.39,148.4,18297.0,128.1691,128.1691,128.0052,128.0138,18297.0
2019-05-13 10:35:00,148.41,148.74,148.4,148.62,16724.0,128.0224,128.3071,128.0138,128.2036,16724.0
2019-05-13 10:40:00,148.71,148.96,148.64,148.84,11717.0,128.2812,128.4969,128.2208,128.3934,11717.0
2019-05-13 10:45:00,148.89,148.97,148.51,148.53,10603.0,128.4365,128.5055,128.1087,128.126,10603.0
2019-05-13 10:50:00,148.5,148.53,148.14,148.3,23466.0,128.1001,128.126,127.7895,127.9276,23466.0
2019-05-13 10:55:00,148.3,148.47,148.19,148.47,6719.0,127.9276,128.0742,127.8327,128.0742,6719.0
2019-05-13 11:00:00,148.51,148.63,148.2,148.23,45619.0,128.1087,128.2122,127.8413,127.8672,45619.0
2019-05-13 11:05:00,148.23,148.59,148.19,148.43,10866.0,127.8672,128.1777,127.8327,128.0397,10866.0
2019-05-13 11:10:00,148.41,148.65,148.35,148.58,30430.0,128.0224,128.2295,127.9707,128.1691,30430.0
2019-05-13 11:15:00,148.59,148.62,148.26,148.41,6011.0,128.1777,128.2036,127.893,128.0224,6011.0
2019-05-13 11:20:00,148.4,148.7,148.39,148.7,4943.0,128.0138,128.2726,128.0052,128.2726,4943.0
2019-05-13 11:25:00,148.63,148.69,148.53,148.53,7906.0,128.2122,128.264,128.126,128.126,7906.0
2019-05-13 11:30:00,148.6,148.65,148.29,148.45,111017.0,128.1863,128.2295,127.9189,128.0569,111017.0
2019-05-13 11:35:00,148.44,148.44,148.07,148.07,6894.0,128.0483,128.0483,127.7292,127.7292,6894.0
2019-05-13 11:40:00,148.13,148.13,147.78,147.85,8964.0,127.7809,127.7809,127.479,127.5394,8964.0
2019-05-13 11:45:00,147.93,148.06,147.68,147.68,86465.0,127.6084,127.7205,127.3927,127.3927,86465.0
2019-05-13 11:50:00,147.7,147.75,147.58,147.66,6750.0,127.41,127.4531,127.3065,127.3755,6750.0
2019-05-13 11:55:00,147.68,148.14,147.64,148.0,9178.0,127.3927,127.7895,127.3582,127.6688,9178.0
2019-05-13 12:00:00,147.99,148.01,147.72,147.77,10332.0,127.6601,127.6774,127.4272,127.4704,10332.0
2019-05-13 12:05:00,147.75,147.86,147.3,147.34,12744.0,127.4531,127.548,127.0649,127.0994,12744.0
2019-05-13 12:10:00,147.42,147.62,147.36,147.58,11899.0,127.1684,127.341,127.1167,127.3065,11899.0
2019-05-13 12:15:00,147.56,147.82,147.41,147.81,12512.0,127.2892,127.5135,127.1598,127.5049,12512.0
2019-05-13 12:20:00,147.84,147.99,147.83,147.92,14702.0,127.5307,127.6601,127.5221,127.5998,14702.0
2019-05-13 12:25:00,147.91,147.92,147.63,147.81,6721.0,127.5911,127.5998,127.3496,127.5049,6721.0
2019-05-13 12:30:00,147.82,147.97,147.82,147.88,4449.0,127.5135,127.6429,127.5135,127.5653,4449.0
2019-05-13 12:35:00,147.96,148.27,147.92,148.0,12425.0,127.6343,127.9017,127.5998,127.6688,12425.0
2019-05-13 12:40:00,147.99,147.99,147.79,147.91,4426.0,127.6601,127.6601,127.4876,127.5911,4426.0
2019-05-13 12:45:00,147.88,148.11,147.88,148.01,4738.0,127.5653,127.7637,127.5653,127.6774,4738.0
2019-05-13 12:50:00,147.97,148.03,147.7,147.72,3518.0,127.6429,127.6946,127.41,127.4272,3518.0
2019-05-13 12:55:00,147.77,147.77,147.55,147.63,8310.0,127.4704,127.4704,127.2806,127.3496,8310.0
2019-05-13 13:00:00,147.6,147.62,147.38,147.48,3300.0,127.3237,127.341,127.1339,127.2202,3300.0
2019-05-13 13:05:00,147.48,147.65,147.48,147.53,4210.0,127.2202,127.3668,127.2202,127.2633,4210.0
2019-05-13 13:10:00,147.64,147.73,147.56,147.71,3682.0,127.3582,127.4359,127.2892,127.4186,3682.0
2019-05-13 13:15:00,147.72,147.76,147.44,147.44,6669.0,127.4272,127.4617,127.1857,127.1857,6669.0
2019-05-13 13:20:00,147.43,147.48,147.29,147.43,4800.0,127.1771,127.2202,127.0563,127.1771,4800.0
2019-05-13 13:25:00,147.46,147.51,147.32,147.39,6592.0,127.2029,127.2461,127.0822,127.1426,6592.0
2019-05-13 13:30:00,147.4,147.61,147.4,147.55,9940.0,127.1512,127.3323,127.1512,127.2806,9940.0
2019-05-13 13:35:00,147.56,147.9,147.4,147.79,8526.0,127.2892,127.5825,127.1512,127.4876,8526.0
2019-05-13 13:40:00,147.89,147.94,147.77,147.82,7687.0,127.5739,127.617,127.4704,127.5135,7687.0
2019-05-13 13:45:00,147.74,147.87,147.69,147.82,3500.0,127.4445,127.5566,127.4014,127.5135,3500.0
2019-05-13 13:50:00,147.88,148.05,147.83,147.99,4424.0,127.5653,127.7119,127.5221,127.6601,4424.0
2019-05-13 13:55:00,148.04,148.15,148.0,148.15,4316.0,127.7033,127.7982,127.6688,127.7982,4316.0
2019-05-13 14:00:00,148.16,148.25,148.03,148.25,6081.0,127.8068,127.8844,127.6946,127.8844,6081.0
2019-05-13 14:05:00,148.32,148.57,148.27,148.37,8513.0,127.9448,128.1605,127.9017,127.9879,8513.0
2019-05-13 14:10:00,148.37,148.37,147.92,148.04,8591.0,127.9879,127.9879,127.5998,127.7033,8591.0
2019-05-13 14:15:00,148.0,148.08,147.91,147.96,5864.0,127.6688,127.7378,127.5911,127.6343,5864.0
2019-05-13 14:20:00,147.95,148.37,147.95,148.34,17503.0,127.6256,127.9879,127.6256,127.9621,17503.0
2019-05-13 14:25:00,148.39,148.84,148.3,148.41,19442.0,128.0052,128.3934,127.9276,128.0224,19442.0
2019-05-13 14:30:00,148.47,148.5,148.24,148.31,6950.0,128.0742,128.1001,127.8758,127.9362,6950.0
2019-05-13 14:35:00,148.37,148.51,148.22,148.42,10355.0,127.9879,128.1087,127.8585,128.0311,10355.0
2019-05-13 14:40:00,148.37,148.55,148.12,148.24,11449.0,127.9879,128.1432,127.7723,127.8758,11449.0
2019-05-13 14:45:00,148.37,148.66,148.36,148.53,11641.0,127.9879,128.2381,127.9793,128.126,11641.0
2019-05-13 14:50:00,148.57,148.72,148.46,148.61,28681.0,128.1605,128.2899,128.0656,128.195,28681.0
2019-05-13 14:55:00,148.61,148.63,148.33,148.34,9349.0,128.195,128.2122,127.9534,127.9621,9349.0
2019-05-13 15:00:00,148.31,148.56,148.1,148.15,9582.0,127.9362,128.1518,127.755,127.7982,9582.0
2019-05-13 15:05:00,148.14,148.59,148.12,148.31,16691.0,127.7895,128.1777,127.7723,127.9362,16691.0
2019-05-13 15:10:00,148.34,148.41,148.21,148.21,7643.0,127.9621,128.0224,127.8499,127.8499,7643.0
2019-05-13 15:15:00,148.18,148.26,147.96,148.0,8969.0,127.824,127.893,127.6343,127.6688,8969.0
2019-05-13 15:20:00,148.02,148.04,147.63,147.71,10425.0,127.686,127.7033,127.3496,127.4186,10425.0
2019-05-13 15:25:00,147.72,147.95,147.69,147.83,10597.0,127.4272,127.6256,127.4014,127.5221,10597.0
2019-05-13 15:30:00,147.84,147.84,147.56,147.69,17264.0,127.5307,127.5307,127.2892,127.4014,17264.0
2019-05-13 15:35:00,147.71,147.76,147.49,147.56,32012.0,127.4186,127.4617,127.2288,127.2892,32012.0
2019-05-13 15:40:00,147.57,147.87,147.56,147.83,33210.0,127.2978,127.5566,127.2892,127.5221,33210.0
2019-05-13 15:45:00,147.85,148.05,147.84,147.97,27526.0,127.5394,127.7119,127.5307,127.6429,27526.0
2019-05-13 15:50:00,147.95,147.97,147.7,147.95,20092.0,127.6256,127.6429,127.41,127.6256,20092.0
2019-05-13 15:55:00,147.94,148.02,147.69,147.71,92831.0,127.617,127.686,127.4014,127.4186,92831.0
2019-05-14 09:30:00,148.6,149.02,148.55,148.55,21592.0,128.1863,128.5486,128.1432,128.1432,21592.0
2019-05-14 09:35:00,148.53,148.92,148.42,148.66,12744.0,128.126,128.4624,128.0311,128.2381,12744.0
2019-05-14 09:40:00,148.57,148.77,148.48,148.73,6870.0,128.1605,128.333,128.0828,128.2985,6870.0
2019-05-14 09:45:00,148.72,148.83,148.09,148.09,8307.0,128.2899,128.3847,127.7464,127.7464,8307.0
2019-05-14 09:50:00,148.15,148.62,148.1,148.5,9027.0,127.7982,128.2036,127.755,128.1001,9027.0
2019-05-14 09:55:00,148.45,148.78,148.45,148.55,9006.0,128.0569,128.3416,128.0569,128.1432,9006.0
2019-05-14 10:00:00,148.68,148.86,148.57,148.78,12122.0,128.2554,128.4106,128.1605,128.3416,12122.0
2019-05-14 10:05:00,148.84,148.96,148.77,148.92,5451.0,128.3934,128.4969,128.333,128.4624,5451.0
2019-05-14 10:10:00,148.9,149.03,148.74,148.94,7751.0,128.4451,128.5573,128.3071,128.4796,7751.0
2019-05-14 10:15:00,148.94,149.33,148.94,149.08,7020.0,128.4796,128.8161,128.4796,128.6004,7020.0
2019-05-14 10:20:00,149.08,149.29,149.07,149.25,8903.0,128.6004,128.7816,128.5918,128.747,8903.0
2019-05-14 10:25:00,149.25,149.34,149.15,149.15,7571.0,128.747,128.8247,128.6608,128.6608,7571.0
2019-05-14 10:30:00,149.26,149.35,149.14,149.16,11496.0,128.7557,128.8333,128.6522,128.6694,11496.0
2019-05-14 10:35:00,149.19,149.32,149.13,149.24,7048.0,128.6953,128.8074,128.6435,128.7384,7048.0
2019-05-14 10:40:00,149.26,149.31,149.03,149.17,9920.0,128.7557,128.7988,128.5573,128.678,9920.0
2019-05-14 10:45:00,149.23,149.25,148.98,148.99,9601.0,128.7298,128.747,128.5141,128.5228,9601.0
2019-05-14 10:50:00,148.99,148.99,148.81,148.91,7342.0,128.5228,128.5228,128.3675,128.4538,7342.0
2019-05-14 10:55:00,148.94,149.18,148.91,149.18,6236.0,128.4796,128.6867,128.4538,128.6867,6236.0
2019-05-14 11:00:00,149.21,149.31,149.01,149.1,11588.0,128.7125,128.7988,128.54,128.6177,11588.0
2019-05-14 11:05:00,149.1,149.36,149.1,149.19,7447.0,128.6177,128.8419,128.6177,128.6953,7447.0
2019-05-14 11:10:00,149.19,149.3,149.19,149.22,6893.0,128.6953,128.7902,128.6953,128.7212,6893.0
2019-05-14 11:15:00,149.18,149.19,149.02,149.15,7318.0,128.6867,128.6953,128.5486,128.6608,7318.0
2019-05-14 11:20:00,149.14,149.4,149.07,149.4,9637.0,128.6522,128.8764,128.5918,128.8764,9637.0
2019-05-14 11:25:00,149.36,149.45,149.28,149.28,4928.0,128.8419,128.9196,128.7729,128.7729,4928.0
2019-05-14 11:30:00,149.28,149.53,149.28,149.49,7517.0,128.7729,128.9886,128.7729,128.9541,7517.0
2019-05-14 11:35:00,149.55,149.67,149.48,149.56,11649.0,129.0058,129.1094,128.9455,129.0145,11649.0
2019-05-14 11:40:00,149.52,149.72,149.46,149.55,20203.0,128.98,129.1525,128.9282,129.0058,20203.0
2019-05-14 11:45:00,149.54,149.66,149.51,149.66,9833.0,128.9972,129.1007,128.9713,129.1007,9833.0
2019-05-14 11:50:00,149.75,149.88,149.63,149.79,6931.0,129.1784,129.2905,129.0748,129.2129,6931.0
2019-05-14 11:55:00,149.82,149.88,149.7,149.75,5150.0,129.2387,129.2905,129.1352,129.1784,5150.0
2019-05-14 12:00:00,149.72,149.76,149.66,149.75,4506.0,129.1525,129.187,129.1007,129.1784,4506.0
2019-05-14 12:05:00,149.78,149.8,149.52,149.52,8338.0,129.2042,129.2215,128.98,128.98,8338.0
2019-05-14 12:10:00,149.57,149.69,149.5,149.58,6200.0,129.0231,129.1266,128.9627,129.0317,6200.0
2019-05-14 12:15:00,149.49,149.5,149.27,149.28,7301.0,128.9541,128.9627,128.7643,128.7729,7301.0
2019-05-14 12:20:00,149.33,149.55,149.32,149.48,6247.0,128.8161,129.0058,128.8074,128.9455,6247.0
2019-05-14 12:25:00,149.48,149.58,149.38,149.4,5299.0,128.9455,129.0317,128.8592,128.8764,5299.0
2019-05-14 12:30:00,149.31,149.42,149.22,149.38,5050.0,128.7988,128.8937,128.7212,128.8592,5050.0
2019-05-14 12:35:00,149.37,149.48,149.29,149.47,4622.0,128.8506,128.9455,128.7816,128.9368,4622.0
2019-05-14 12:40:00,149.46,149.53,149.37,149.41,7601.0,128.9282,128.9886,128.8506,128.8851,7601.0
2019-05-14 12:45:00,149.41,149.52,149.31,149.5,5582.0,128.8851,128.98,128.7988,128.9627,5582.0
2019-05-14 12:50:00,149.49,149.49,149.41,149.46,4885.0,128.9541,128.9541,128.8851,128.9282,4885.0
2019-05-14 12:55:00,149.47,149.47,149.34,149.34,6283.0,128.9368,128.9368,128.8247,128.8247,6283.0
2019-05-14 13:00:00,149.38,149.52,149.37,149.51,5504.0,128.8592,128.98,128.8506,128.9713,5504.0
2019-05-14 13:05:00,149.52,149.63,149.5,149.57,4637.0,128.98,129.0748,128.9627,129.0231,4637.0
2019-05-14 13:10:00,149.6,149.84,149.6,149.83,6430.0,129.049,129.256,129.049,129.2474,6430.0
2019-05-14 13:15:00,149.83,149.86,149.66,149.66,3802.0,129.2474,129.2733,129.1007,129.1007,3802.0
2019-05-14 13:20:00,149.69,150.02,149.67,150.02,7255.0,129.1266,129.4113,129.1094,129.4113,7255.0
2019-05-14 13:25:00,149.96,150.02,149.87,149.87,4000.0,129.3595,129.4113,129.2819,129.2819,4000.0
2019-05-14 13:30:00,149.89,150.07,149.88,149.98,4690.0,129.2991,129.4544,129.2905,129.3768,4690.0
2019-05-14 13:35:00,150.0,150.01,149.94,149.96,3075.0,129.394,129.4026,129.3423,129.3595,3075.0
2019-05-14 13:40:00,149.94,149.97,149.88,149.94,6997.0,129.3423,129.3681,129.2905,129.3423,6997.0
2019-05-14 13:45:00,149.95,149.98,149.84,149.87,8492.0,129.3509,129.3768,129.256,129.2819,8492.0
2019-05-14 13:50:00,149.87,150.03,149.86,149.96,6461.0,129.2819,129.4199,129.2733,129.3595,6461.0
2019-05-14 13:55:00,149.97,150.02,149.89,149.9,3940.0,129.3681,129.4113,129.2991,129.3078,3940.0
2019-05-14 14:00:00,149.88,149.94,149.76,149.76,6300.0,129.2905,129.3423,129.187,129.187,6300.0
2019-05-14 14:05:00,149.75,149.83,149.64,149.83,4962.0,129.1784,129.2474,129.0835,129.2474,4962.0
2019-05-14 14:10:00,149.84,149.84,149.72,149.81,5509.0,129.256,129.256,129.1525,129.2301,5509.0
2019-05-14 14:15:00,149.81,150.02,149.79,149.89,19048.0,129.2301,129.4113,129.2129,129.2991,19048.0
2019-05-14 14:20:00,149.91,149.95,149.86,149.88,6657.0,129.3164,129.3509,129.2733,129.2905,6657.0
2019-05-14 14:25:00,149.87,149.88,149.8,149.84,3626.0,129.2819,129.2905,129.2215,129.256,3626.0
2019-05-14 14:30:00,149.83,149.83,149.71,149.76,5400.0,129.2474,129.2474,129.1439,129.187,5400.0
2019-05-14 14:35:00,149.81,149.99,149.79,149.92,9222.0,129.2301,129.3854,129.2129,129.325,9222.0
2019-05-14 14:40:00,149.97,150.02,149.9,149.9,7512.0,129.3681,129.4113,129.3078,129.3078,7512.0
2019-05-14 14:45:00,149.9,149.9,149.48,149.57,19929.0,129.3078,129.3078,128.9455,129.0231,19929.0
2019-05-14 14:50:00,149.61,149.64,149.42,149.55,22270.0,129.0576,129.0835,128.8937,129.0058,22270.0
2019-05-14 14:55:00,149.55,149.71,149.55,149.64,5724.0,129.0058,129.1439,129.0058,129.0835,5724.0
2019-05-14 15:00:00,149.59,149.88,149.54,149.88,5541.0,129.0403,129.2905,128.9972,129.2905,5541.0
2019-05-14 15:05:00,149.87,150.1,149.78,150.09,6704.0,129.2819,129.4803,129.2042,129.4717,6704.0
2019-05-14 15:10:00,150.1,150.12,149.85,149.9,7441.0,129.4803,129.4975,129.2646,129.3078,7441.0
2019-05-14 15:15:00,149.9,149.96,149.8,149.93,6349.0,129.3078,129.3595,129.2215,129.3336,6349.0
2019-05-14 15:20:00,149.94,150.0,149.83,149.91,8147.0,129.3423,129.394,129.2474,129.3164,8147.0
2019-05-14 15:25:00,149.91,150.08,149.86,149.86,6409.0,129.3164,129.463,129.2733,129.2733,6409.0
2019-05-14 15:30:00,149.85,149.88,149.38,149.4,13247.0,129.2646,129.2905,128.8592,128.8764,13247.0
2019-05-14 15:35:00,149.45,149.53,149.37,149.49,7308.0,128.9196,128.9886,128.8506,128.9541,7308.0
2019-05-14 15:40:00,149.54,149.59,149.43,149.44,9969.0,128.9972,129.0403,128.9023,128.9109,9969.0
2019-05-14 15:45:00,149.4,149.46,149.23,149.42,11841.0,128.8764,128.9282,128.7298,128.8937,11841.0
2019-05-14 15:50:00,149.41,149.42,149.14,149.36,22086.0,128.8851,128.8937,128.6522,128.8419,22086.0
2019-05-14 15:55:00,149.36,149.41,148.87,148.97,71552.0,128.8419,128.8851,128.4193,128.5055,71552.0
2019-05-15 09:30:00,147.59,148.44,146.62,147.74,28943.0,127.3151,128.0483,126.4783,127.4445,28943.0
2019-05-15 09:35:00,147.63,147.98,147.33,147.81,16359.0,127.3496,127.6515,127.0908,127.5049,16359.0
2019-05-15 09:40:00,147.96,148.07,147.42,147.43,7929.0,127.6343,127.7292,127.1684,127.1771,7929.0
2019-05-15 09:45:00,147.56,147.88,147.45,147.76,21935.0,127.2892,127.5653,127.1943,127.4617,21935.0
2019-05-15 09:50:00,147.85,148.37,147.74,148.21,22125.0,127.5394,127.9879,127.4445,127.8499,22125.0
2019-05-15 09:55:00,148.25,148.34,147.87,148.08,13472.0,127.8844,127.9621,127.5566,127.7378,13472.0
2019-05-15 10:00:00,148.15,148.18,147.81,147.89,7973.0,127.7982,127.824,127.5049,127.5739,7973.0
2019-05-15 10:05:00,147.96,148.08,147.76,147.93,7458.0,127.6343,127.7378,127.4617,127.6084,7458.0
2019-05-15 10:10:00,147.99,148.61,147.94,148.61,45627.0,127.6601,128.195,127.617,128.195,45627.0
2019-05-15 10:15:00,148.67,149.08,148.57,148.81,11413.0,128.2467,128.6004,128.1605,128.3675,11413.0
2019-05-15 10:20:00,148.84,148.89,148.62,148.89,8189.0,128.3934,128.4365,128.2036,128.4365,8189.0
2019-05-15 10:25:00,149.02,149.65,148.99,149.65,21348.0,128.5486,129.0921,128.5228,129.0921,21348.0
2019-05-15 10:30:00,149.59,149.71,149.4,149.4,10418.0,129.0403,129.1439,128.8764,128.8764,10418.0
2019-05-15 10:35:00,149.5,149.57,149.35,149.51,10405.0,128.9627,129.0231,128.8333,128.9713,10405.0
2019-05-15 10:40:00,149.58,150.18,149.55,150.14,53065.0,129.0317,129.5493,129.0058,129.5148,53065.0
2019-05-15 10:45:00,150.14,150.49,150.12,150.47,15777.0,129.5148,129.8167,129.4975,129.7995,15777.0
2019-05-15 10:50:00,150.45,150.55,150.32,150.43,8910.0,129.7822,129.8685,129.6701,129.7649,8910.0
2019-05-15 10:55:00,150.45,150.68,150.42,150.67,35342.0,129.7822,129.9806,129.7563,129.972,35342.0
2019-05-15 11:00:00,150.66,150.73,150.45,150.5,19710.0,129.9634,130.0237,129.7822,129.8253,19710.0
2019-05-15 11:05:00,150.47,150.49,150.23,150.34,11282.0,129.7995,129.8167,129.5924,129.6873,11282.0
2019-05-15 11:10:00,150.33,150.44,150.27,150.36,4528.0,129.6787,129.7736,129.6269,129.7046,4528.0
2019-05-15 11:15:00,150.36,150.39,149.99,150.13,12338.0,129.7046,129.7304,129.3854,129.5062,12338.0
2019-05-15 11:20:00,150.14,150.48,150.11,150.4,8238.0,129.5148,129.8081,129.4889,129.7391,8238.0
2019-05-15 11:25:00,150.44,150.82,150.44,150.79,12009.0,129.7736,130.1014,129.7736,130.0755,12009.0
2019-05-15 11:30:00,150.8,151.14,150.7,151.03,49117.0,130.0841,130.3774,129.9979,130.2825,49117.0
2019-05-15 11:35:00,150.99,151.02,150.82,151.0,13673.0,130.248,130.2739,130.1014,130.2566,13673.0
2019-05-15 11:40:00,151.01,151.46,150.94,151.41,26000.0,130.2653,130.6535,130.2049,130.6103,26000.0
2019-05-15 11:45:00,151.39,151.43,151.23,151.29,20516.0,130.5931,130.6276,130.4551,130.5068,20516.0
2019-05-15 11:50:00,151.29,151.41,151.02,151.32,11049.0,130.5068,130.6103,130.2739,130.5327,11049.0
2019-05-15 11:55:00,151.32,151.65,151.3,151.61,8001.0,130.5327,130.8174,130.5154,130.7828,8001.0
2019-05-15 12:00:00,151.64,151.81,151.63,151.65,10721.0,130.8087,130.9554,130.8001,130.8174,10721.0
2019-05-15 12:05:00,151.68,151.88,151.59,151.67,11717.0,130.8432,131.0158,130.7656,130.8346,11717.0
2019-05-15 12:10:00,151.65,151.65,151.37,151.55,15286.0,130.8174,130.8174,130.5758,130.7311,15286.0
2019-05-15 12:15:00,151.51,151.51,151.29,151.29,6248.0,130.6966,130.6966,130.5068,130.5068,6248.0
2019-05-15 12:20:00,151.23,151.4,151.08,151.08,6062.0,130.4551,130.6017,130.3257,130.3257,6062.0
2019-05-15 12:25:00,151.06,151.1,150.85,151.0,9826.0,130.3084,130.3429,130.1273,130.2566,9826.0
2019-05-15 12:30:00,151.05,151.13,150.98,151.03,6195.0,130.2998,130.3688,130.2394,130.2825,6195.0
2019-05-15 12:35:00,151.05,151.05,150.87,151.01,4792.0,130.2998,130.2998,130.1445,130.2653,4792.0
2019-05-15 12:40:00,151.02,151.11,150.93,151.01,10853.0,130.2739,130.3515,130.1963,130.2653,10853.0
2019-05-15 12:45:00,151.04,151.15,151.03,151.09,3803.0,130.2912,130.386,130.2825,130.3343,3803.0
2019-05-15 12:50:00,151.07,151.11,150.91,151.0,5100.0,130.317,130.3515,130.179,130.2566,5100.0
2019-05-15 12:55:00,151.02,151.02,150.84,150.97,3506.0,130.2739,130.2739,130.1186,130.2308,3506.0
2019-05-15 13:00:00,151.05,151.06,150.93,151.03,2013.0,130.2998,130.3084,130.1963,130.2825,2013.0
2019-05-15 13:05:00,151.0,151.07,150.92,150.92,3546.0,130.2566,130.317,130.1876,130.1876,3546.0
2019-05-15 13:10:00,150.92,151.01,150.87,150.9,4432.0,130.1876,130.2653,130.1445,130.1704,4432.0
2019-05-15 13:15:00,150.91,150.94,150.76,150.82,2499.0,130.179,130.2049,130.0496,130.1014,2499.0
2019-05-15 13:20:00,150.82,150.83,150.65,150.65,3819.0,130.1014,130.11,129.9547,129.9547,3819.0
2019-05-15 13:25:00,150.69,150.79,150.65,150.74,4824.0,129.9892,130.0755,129.9547,130.0324,4824.0
2019-05-15 13:30:00,150.75,150.91,150.67,150.85,11676.0,130.041,130.179,129.972,130.1273,11676.0
2019-05-15 13:35:00,150.9,150.92,150.79,150.92,1400.0,130.1704,130.1876,130.0755,130.1876,1400.0
2019-05-15 13:40:00,150.85,150.94,150.78,150.78,2011.0,130.1273,130.2049,130.0669,130.0669,2011.0
2019-05-15 13:45:00,150.83,150.96,150.81,150.9,3069.0,130.11,130.2221,130.0927,130.1704,3069.0
2019-05-15 13:50:00,150.94,150.97,150.85,150.96,3000.0,130.2049,130.2308,130.1273,130.2221,3000.0
2019-05-15 13:55:00,150.96,151.05,150.93,151.05,10458.0,130.2221,130.2998,130.1963,130.2998,10458.0
2019-05-15 14:00:00,151.06,151.31,151.04,151.31,7112.0,130.3084,130.5241,130.2912,130.5241,7112.0
2019-05-15 14:05:00,151.29,151.32,151.24,151.24,2530.0,130.5068,130.5327,130.4637,130.4637,2530.0
2019-05-15 14:10:00,151.29,151.33,151.24,151.25,3164.0,130.5068,130.5413,130.4637,130.4723,3164.0
2019-05-15 14:15:00,151.26,151.29,151.2,151.27,3138.0,130.4809,130.5068,130.4292,130.4896,3138.0
2019-05-15 14:20:00,151.32,151.41,151.27,151.32,4034.0,130.5327,130.6103,130.4896,130.5327,4034.0
2019-05-15 14:25:00,151.35,151.41,151.29,151.4,4365.0,130.5586,130.6103,130.5068,130.6017,4365.0
2019-05-15 14:30:00,151.41,151.55,151.36,151.49,5077.0,130.6103,130.7311,130.5672,130.6793,5077.0
2019-05-15 14:35:00,151.45,151.49,151.43,151.48,1300.0,130.6448,130.6793,130.6276,130.6707,1300.0
2019-05-15 14:40:00,151.48,151.54,151.44,151.48,3119.0,130.6707,130.7225,130.6362,130.6707,3119.0
2019-05-15 14:45:00,151.49,151.62,151.49,151.57,4221.0,130.6793,130.7915,130.6793,130.7483,4221.0
2019-05-15 14:50:00,151.6,151.8,151.6,151.71,16902.0,130.7742,130.9467,130.7742,130.8691,16902.0
2019-05-15 14:55:00,151.75,151.79,151.58,151.64,5571.0,130.9036,130.9381,130.757,130.8087,5571.0
2019-05-15 15:00:00,151.6,151.65,151.45,151.45,5076.0,130.7742,130.8174,130.6448,130.6448,5076.0
2019-05-15 15:05:00,151.4,151.57,151.4,151.55,4510.0,130.6017,130.7483,130.6017,130.7311,4510.0
2019-05-15 15:10:00,151.57,151.69,151.45,151.54,6282.0,130.7483,130.8519,130.6448,130.7225,6282.0
2019-05-15 15:15:00,151.56,151.61,151.5,151.57,5043.0,130.7397,130.7828,130.688,130.7483,5043.0
2019-05-15 15:20:00,151.57,151.76,151.55,151.76,7305.0,130.7483,130.9122,130.7311,130.9122,7305.0
2019-05-15 15:25:00,151.73,151.85,151.68,151.76,12051.0,130.8864,130.9899,130.8432,130.9122,12051.0
2019-05-15 15:30:00,151.76,151.83,151.65,151.68,15340.0,130.9122,130.9726,130.8174,130.8432,15340.0
2019-05-15 15:35:00,151.67,151.73,151.36,151.46,20925.0,130.8346,130.8864,130.5672,130.6535,20925.0
2019-05-15 15:40:00,151.42,151.43,151.22,151.24,24298.0,130.619,130.6276,130.4464,130.4637,24298.0
2019-05-15 15:45:00,151.19,151.24,151.11,151.11,28349.0,130.4205,130.4637,130.3515,130.3515,28349.0
2019-05-15 15:50:00,151.13,151.49,151.12,151.44,54275.0,130.3688,130.6793,130.3602,130.6362,54275.0
2019-05-15 15:55:00,151.45,151.45,150.89,151.04,115272.0,130.6448,130.6448,130.1618,130.2912,115272.0
2019-05-16 09:30:00,152.1,152.35,151.2,151.39,15467.0,131.2055,131.4212,130.4292,130.5931,15467.0
2019-05-16 09:35:00,151.38,151.78,151.18,151.49,10076.0,130.5844,130.9295,130.4119,130.6793,10076.0
2019-05-16 09:40:00,151.57,152.17,151.48,152.17,5491.0,130.7483,131.2659,130.6707,131.2659,5491.0
2019-05-16 09:45:00,152.22,152.53,152.21,152.45,10618.0,131.3091,131.5765,131.3004,131.5075,10618.0
2019-05-16 09:50:00,152.5,152.84,152.5,152.79,10107.0,131.5506,131.8439,131.5506,131.8007,10107.0
2019-05-16 09:55:00,152.73,152.91,152.61,152.9,13340.0,131.749,131.9043,131.6455,131.8956,13340.0
2019-05-16 10:00:00,152.89,152.93,152.66,152.66,6674.0,131.887,131.9215,131.6886,131.6886,6674.0
2019-05-16 10:05:00,152.72,152.72,152.42,152.6,7009.0,131.7404,131.7404,131.4816,131.6368,7009.0
2019-05-16 10:10:00,152.54,152.56,152.13,152.17,9750.0,131.5851,131.6023,131.2314,131.2659,9750.0
2019-05-16 10:15:00,152.18,152.69,152.15,152.69,5235.0,131.2745,131.7145,131.2487,131.7145,5235.0
2019-05-16 10:20:00,152.65,152.65,152.38,152.53,8889.0,131.68,131.68,131.4471,131.5765,8889.0
2019-05-16 10:25:00,152.55,152.8,152.48,152.79,3432.0,131.5937,131.8094,131.5333,131.8007,3432.0
2019-05-16 10:30:00,152.77,152.79,152.38,152.46,9105.0,131.7835,131.8007,131.4471,131.5161,9105.0
2019-05-16 10:35:00,152.43,152.54,152.43,152.51,3703.0,131.4902,131.5851,131.4902,131.5592,3703.0
2019-05-16 10:40:00,152.51,152.66,152.51,152.56,4016.0,131.5592,131.6886,131.5592,131.6023,4016.0
2019-05-16 10:45:00,152.57,152.67,152.48,152.66,3408.0,131.611,131.6972,131.5333,131.6886,3408.0
2019-05-16 10:50:00,152.73,152.86,152.61,152.84,1900.0,131.749,131.8611,131.6455,131.8439,1900.0
2019-05-16 10:55:00,152.85,153.14,152.83,153.14,7870.0,131.8525,132.1027,131.8353,132.1027,7870.0
2019-05-16 11:00:00,153.11,153.15,152.84,152.84,10194.0,132.0768,132.1113,131.8439,131.8439,10194.0
2019-05-16 11:05:00,152.84,152.84,152.58,152.64,6539.0,131.8439,131.8439,131.6196,131.6714,6539.0
2019-05-16 11:10:00,152.68,152.81,152.6,152.8,4495.0,131.7059,131.818,131.6368,131.8094,4495.0
2019-05-16 11:15:00,152.77,152.95,152.74,152.95,3930.0,131.7835,131.9388,131.7576,131.9388,3930.0
2019-05-16 11:20:00,152.97,153.12,152.95,152.95,6113.0,131.956,132.0854,131.9388,131.9388,6113.0
2019-05-16 11:25:00,152.99,153.12,152.99,153.0,2993.0,131.9733,132.0854,131.9733,131.9819,2993.0
2019-05-16 11:30:00,152.97,153.16,152.9,153.16,4423.0,131.956,132.1199,131.8956,132.1199,4423.0
2019-05-16 11:35:00,153.19,153.32,153.15,153.32,5431.0,132.1458,132.2579,132.1113,132.2579,5431.0
2019-05-16 11:40:00,153.37,153.5,153.31,153.44,4321.0,132.3011,132.4132,132.2493,132.3615,4321.0
2019-05-16 11:45:00,153.44,153.44,153.28,153.41,4640.0,132.3615,132.3615,132.2234,132.3356,4640.0
2019-05-16 11:50:00,153.43,153.5,153.3,153.3,5755.0,132.3528,132.4132,132.2407,132.2407,5755.0
2019-05-16 11:55:00,153.31,153.4,153.26,153.39,4370.0,132.2493,132.327,132.2062,132.3183,4370.0
2019-05-16 12:00:00,153.39,153.57,153.33,153.4,6369.0,132.3183,132.4736,132.2666,132.327,6369.0
2019-05-16 12:05:00,153.44,153.46,153.29,153.37,3125.0,132.3615,132.3787,132.2321,132.3011,3125.0
2019-05-16 12:10:00,153.36,153.49,153.31,153.48,4490.0,132.2924,132.4046,132.2493,132.396,4490.0
2019-05-16 12:15:00,153.51,153.65,153.42,153.61,3028.0,132.4218,132.5426,132.3442,132.5081,3028.0
2019-05-16 12:20:00,153.61,153.63,153.53,153.53,2926.0,132.5081,132.5254,132.4391,132.4391,2926.0
2019-05-16 12:25:00,153.54,153.59,153.54,153.57,1454.0,132.4477,132.4909,132.4477,132.4736,1454.0
2019-05-16 12:30:00,153.58,153.66,153.56,153.63,4688.0,132.4822,132.5512,132.465,132.5254,4688.0
2019-05-16 12:35:00,153.65,153.65,153.49,153.52,2751.0,132.5426,132.5426,132.4046,132.4305,2751.0
2019-05-16 12:40:00,153.54,153.54,153.32,153.32,8228.0,132.4477,132.4477,132.2579,132.2579,8228.0
2019-05-16 12:45:00,153.36,153.41,153.31,153.4,4944.0,132.2924,132.3356,132.2493,132.327,4944.0
2019-05-16 12:50:00,153.37,153.37,153.17,153.25,8359.0,132.3011,132.3011,132.1285,132.1976,8359.0
2019-05-16 12:55:00,153.25,153.41,153.24,153.33,6366.0,132.1976,132.3356,132.1889,132.2666,6366.0
2019-05-16 13:00:00,153.35,153.43,153.24,153.27,6081.0,132.2838,132.3528,132.1889,132.2148,6081.0
2019-05-16 13:05:00,153.24,153.36,153.21,153.32,4785.0,132.1889,132.2924,132.1631,132.2579,4785.0
2019-05-16 13:10:00,153.36,153.47,153.36,153.44,3428.0,132.2924,132.3873,132.2924,132.3615,3428.0
2019-05-16 13:15:00,153.45,153.62,153.45,153.58,3408.0,132.3701,132.5167,132.3701,132.4822,3408.0
2019-05-16 13:20:00,153.59,153.6,153.53,153.54,4740.0,132.4909,132.4995,132.4391,132.4477,4740.0
2019-05-16 13:25:00,153.49,153.53,153.46,153.49,5029.0,132.4046,132.4391,132.3787,132.4046,5029.0
2019-05-16 13:30:00,153.47,153.49,153.35,153.41,4625.0,132.3873,132.4046,132.2838,132.3356,4625.0
2019-05-16 13:35:00,153.41,153.44,153.21,153.26,3708.0,132.3356,132.3615,132.1631,132.2062,3708.0
2019-05-16 13:40:00,153.21,153.3,153.14,153.19,3784.0,132.1631,132.2407,132.1027,132.1458,3784.0
2019-05-16 13:45:00,153.2,153.24,153.1,153.16,3687.0,132.1544,132.1889,132.0682,132.1199,3687.0
2019-05-16 13:50:00,153.12,153.22,153.07,153.16,5660.0,132.0854,132.1717,132.0423,132.1199,5660.0
2019-05-16 13:55:00,153.15,153.31,153.08,153.19,4842.0,132.1113,132.2493,132.0509,132.1458,4842.0
2019-05-16 14:00:00,153.18,153.28,153.14,153.22,3738.0,132.1372,132.2234,132.1027,132.1717,3738.0
2019-05-16 14:05:00,153.25,153.3,153.2,153.2,4766.0,132.1976,132.2407,132.1544,132.1544,4766.0
2019-05-16 14:10:00,153.14,153.3,153.11,153.3,2937.0,132.1027,132.2407,132.0768,132.2407,2937.0
2019-05-16 14:15:00,153.31,153.32,153.26,153.3,2419.0,132.2493,132.2579,132.2062,132.2407,2419.0
2019-05-16 14:20:00,153.29,153.32,153.2,153.32,3872.0,132.2321,132.2579,132.1544,132.2579,3872.0
2019-05-16 14:25:00,153.38,153.54,153.38,153.54,5374.0,132.3097,132.4477,132.3097,132.4477,5374.0
2019-05-16 14:30:00,153.51,153.52,153.29,153.36,6692.0,132.4218,132.4305,132.2321,132.2924,6692.0
2019-05-16 14:35:00,153.37,153.44,153.32,153.32,8518.0,132.3011,132.3615,132.2579,132.2579,8518.0
2019-05-16 14:40:00,153.36,153.36,153.18,153.24,5408.0,132.2924,132.2924,132.1372,132.1889,5408.0
2019-05-16 14:45:00,153.26,153.31,153.26,153.28,2600.0,132.2062,132.2493,132.2062,132.2234,2600.0
2019-05-16 14:50:00,153.27,153.27,152.89,152.89,4830.0,132.2148,132.2148,131.887,131.887,4830.0
2019-05-16 14:55:00,152.87,153.07,152.87,153.06,5474.0,131.8698,132.0423,131.8698,132.0337,5474.0
2019-05-16 15:00:00,153.03,153.05,152.81,152.87,11335.0,132.0078,132.025,131.818,131.8698,11335.0
2019-05-16 15:05:00,152.87,152.88,152.47,152.53,9700.0,131.8698,131.8784,131.5247,131.5765,9700.0
2019-05-16 15:10:00,152.57,152.59,152.44,152.46,7800.0,131.611,131.6282,131.4988,131.5161,7800.0
2019-05-16 15:15:00,152.44,152.54,152.35,152.45,11437.0,131.4988,131.5851,131.4212,131.5075,11437.0
2019-05-16 15:20:00,152.47,152.73,152.47,152.71,13643.0,131.5247,131.749,131.5247,131.7317,13643.0
2019-05-16 15:25:00,152.67,152.85,152.62,152.85,6353.0,131.6972,131.8525,131.6541,131.8525,6353.0
2019-05-16 15:30:00,152.84,152.84,152.51,152.65,12393.0,131.8439,131.8439,131.5592,131.68,12393.0
2019-05-16 15:35:00,152.69,152.72,152.43,152.46,18167.0,131.7145,131.7404,131.4902,131.5161,18167.0
2019-05-16 15:40:00,152.46,152.49,152.01,152.01,21492.0,131.5161,131.542,131.1279,131.1279,21492.0
2019-05-16 15:45:00,152.07,152.22,151.99,152.22,14825.0,131.1797,131.3091,131.1106,131.3091,14825.0
2019-05-16 15:50:00,152.28,152.43,152.08,152.39,35903.0,131.3608,131.4902,131.1883,131.4557,35903.0
2019-05-16 15:55:00,152.37,152.52,152.35,152.46,62855.0,131.4384,131.5678,131.4212,131.5161,62855.0
2019-05-17 09:30:00,150.73,151.03,150.71,150.85,50705.0,130.0237,130.2825,130.0065,130.1273,50705.0
2019-05-17 09:35:00,150.98,151.06,150.74,150.84,7105.0,130.2394,130.3084,130.0324,130.1186,7105.0
2019-05-17 09:40:00,150.87,151.03,150.63,150.77,5340.0,130.1445,130.2825,129.9375,130.0582,5340.0
2019-05-17 09:45:00,150.75,150.85,150.39,150.42,11165.0,130.041,130.1273,129.7304,129.7563,11165.0
2019-05-17 09:50:00,150.33,150.33,149.75,149.88,13015.0,129.6787,129.6787,129.1784,129.2905,13015.0
2019-05-17 09:55:00,149.85,150.23,149.85,150.23,7236.0,129.2646,129.5924,129.2646,129.5924,7236.0
2019-05-17 10:00:00,150.27,150.83,150.25,150.53,18516.0,129.6269,130.11,129.6097,129.8512,18516.0
2019-05-17 10:05:00,150.5,150.76,150.25,150.6,6451.0,129.8253,130.0496,129.6097,129.9116,6451.0
2019-05-17 10:10:00,150.62,150.65,150.21,150.33,15102.0,129.9288,129.9547,129.5752,129.6787,15102.0
2019-05-17 10:15:00,150.29,150.59,150.29,150.42,11024.0,129.6442,129.903,129.6442,129.7563,11024.0
2019-05-17 10:20:00,150.48,150.67,150.48,150.59,8539.0,129.8081,129.972,129.8081,129.903,8539.0
2019-05-17 10:25:00,150.54,150.72,150.53,150.61,14239.0,129.8598,130.0151,129.8512,129.9202,14239.0
2019-05-17 10:30:00,150.64,150.96,150.62,150.95,6991.0,129.9461,130.2221,129.9288,130.2135,6991.0
2019-05-17 10:35:00,150.88,151.01,150.56,150.76,20073.0,130.1531,130.2653,129.8771,130.0496,20073.0
2019-05-17 10:40:00,150.81,151.06,150.77,150.94,10975.0,130.0927,130.3084,130.0582,130.2049,10975.0
2019-05-17 10:45:00,150.92,151.4,150.92,151.37,7811.0,130.1876,130.6017,130.1876,130.5758,7811.0
2019-05-17 10:50:00,151.43,151.65,151.43,151.61,8116.0,130.6276,130.8174,130.6276,130.7828,8116.0
2019-05-17 10:55:00,151.62,152.07,151.58,151.85,7238.0,130.7915,131.1797,130.757,130.9899,7238.0
2019-05-17 11:00:00,151.89,152.26,151.88,152.07,16234.0,131.0244,131.3436,131.0158,131.1797,16234.0
2019-05-17 11:05:00,152.08,152.38,152.07,152.37,3900.0,131.1883,131.4471,131.1797,131.4384,3900.0
2019-05-17 11:10:00,152.31,152.7,152.31,152.58,9705.0,131.3867,131.7231,131.3867,131.6196,9705.0
2019-05-17 11:15:00,152.67,152.67,152.43,152.43,6419.0,131.6972,131.6972,131.4902,131.4902,6419.0
2019-05-17 11:20:00,152.41,152.5,152.33,152.47,4732.0,131.473,131.5506,131.4039,131.5247,4732.0
2019-05-17 11:25:00,152.52,152.59,152.16,152.3,14451.0,131.5678,131.6282,131.2573,131.3781,14451.0
2019-05-17 11:30:00,152.34,152.35,152.03,152.13,6964.0,131.4126,131.4212,131.1452,131.2314,6964.0
2019-05-17 11:35:00,152.15,152.16,151.95,152.03,3176.0,131.2487,131.2573,131.0761,131.1452,3176.0
2019-05-17 11:40:00,152.08,152.09,151.91,152.02,3700.0,131.1883,131.1969,131.0416,131.1365,3700.0
2019-05-17 11:45:00,151.99,152.18,151.92,151.99,4000.0,131.1106,131.2745,131.0503,131.1106,4000.0
2019-05-17 11:50:00,151.95,152.1,151.87,152.05,4702.0,131.0761,131.2055,131.0071,131.1624,4702.0
2019-05-17 11:55:00,152.12,152.2,151.99,152.15,3867.0,131.2228,131.2918,131.1106,131.2487,3867.0
2019-05-17 12:00:00,152.2,152.27,152.03,152.04,7709.0,131.2918,131.3522,131.1452,131.1538,7709.0
2019-05-17 12:05:00,152.0,152.0,151.73,151.82,5887.0,131.1193,131.1193,130.8864,130.964,5887.0
2019-05-17 12:10:00,151.82,151.88,151.68,151.68,5532.0,130.964,131.0158,130.8432,130.8432,5532.0
2019-05-17 12:15:00,151.68,151.77,151.65,151.69,7197.0,130.8432,130.9209,130.8174,130.8519,7197.0
2019-05-17 12:20:00,151.73,151.74,151.55,151.59,6750.0,130.8864,130.895,130.7311,130.7656,6750.0
2019-05-17 12:25:00,151.56,151.63,151.46,151.51,9251.0,130.7397,130.8001,130.6535,130.6966,9251.0
2019-05-17 12:30:00,151.5,151.52,151.33,151.45,5595.0,130.688,130.7052,130.5413,130.6448,5595.0
2019-05-17 12:35:00,151.45,151.62,151.43,151.58,5956.0,130.6448,130.7915,130.6276,130.757,5956.0
2019-05-17 12:40:00,151.56,151.8,151.56,151.74,14647.0,130.7397,130.9467,130.7397,130.895,14647.0
2019-05-17 12:45:00,151.75,151.85,151.69,151.85,14131.0,130.9036,130.9899,130.8519,130.9899,14131.0
2019-05-17 12:50:00,151.85,151.9,151.75,151.9,11377.0,130.9899,131.033,130.9036,131.033,11377.0
2019-05-17 12:55:00,151.9,151.9,151.82,151.82,7512.0,131.033,131.033,130.964,130.964,7512.0
2019-05-17 13:00:00,151.82,152.03,151.79,151.94,4211.0,130.964,131.1452,130.9381,131.0675,4211.0
2019-05-17 13:05:00,151.94,152.05,151.94,151.94,8500.0,131.0675,131.1624,131.0675,131.0675,8500.0
2019-05-17 13:10:00,152.04,152.04,151.91,151.93,4464.0,131.1538,131.1538,131.0416,131.0589,4464.0
2019-05-17 13:15:00,152.02,152.05,151.96,151.96,12101.0,131.1365,131.1624,131.0848,131.0848,12101.0
2019-05-17 13:20:00,152.0,152.03,151.91,152.03,8720.0,131.1193,131.1452,131.0416,131.1452,8720.0
2019-05-17 13:25:00,151.98,151.98,151.81,151.81,5235.0,131.102,131.102,130.9554,130.9554,5235.0
2019-05-17 13:30:00,151.8,151.86,151.64,151.81,5780.0,130.9467,130.9985,130.8087,130.9554,5780.0
2019-05-17 13:35:00,151.84,151.94,151.77,151.89,7779.0,130.9813,131.0675,130.9209,131.0244,7779.0
2019-05-17 13:40:00,151.92,151.92,151.68,151.83,6331.0,131.0503,131.0503,130.8432,130.9726,6331.0
2019-05-17 13:45:00,151.82,151.9,151.68,151.74,7472.0,130.964,131.033,130.8432,130.895,7472.0
2019-05-17 13:50:00,151.72,151.77,151.63,151.77,2817.0,130.8777,130.9209,130.8001,130.9209,2817.0
2019-05-17 13:55:00,151.77,151.88,151.75,151.82,4603.0,130.9209,131.0158,130.9036,130.964,4603.0
2019-05-17 14:00:00,151.82,151.97,151.78,151.93,4988.0,130.964,131.0934,130.9295,131.0589,4988.0
2019-05-17 14:05:00,151.88,151.88,151.69,151.75,3915.0,131.0158,131.0158,130.8519,130.9036,3915.0
2019-05-17 14:10:00,151.74,151.74,151.62,151.67,6708.0,130.895,130.895,130.7915,130.8346,6708.0
2019-05-17 14:15:00,151.69,151.71,151.56,151.67,4772.0,130.8519,130.8691,130.7397,130.8346,4772.0
2019-05-17 14:20:00,151.63,151.66,151.55,151.65,3977.0,130.8001,130.826,130.7311,130.8174,3977.0
2019-05-17 14:25:00,151.62,151.85,151.61,151.83,5183.0,130.7915,130.9899,130.7828,130.9726,5183.0
2019-05-17 14:30:00,151.85,151.87,151.65,151.71,5487.0,130.9899,131.0071,130.8174,130.8691,5487.0
2019-05-17 14:35:00,151.71,151.94,151.7,151.76,5600.0,130.8691,131.0675,130.8605,130.9122,5600.0
2019-05-17 14:40:00,151.78,151.78,151.58,151.77,6200.0,130.9295,130.9295,130.757,130.9209,6200.0
2019-05-17 14:45:00,151.77,151.82,151.74,151.79,5436.0,130.9209,130.964,130.895,130.9381,5436.0
2019-05-17 14:50:00,151.85,151.87,151.62,151.63,5063.0,130.9899,131.0071,130.7915,130.8001,5063.0
2019-05-17 14:55:00,151.63,151.88,151.62,151.79,6066.0,130.8001,131.0158,130.7915,130.9381,6066.0
2019-05-17 15:00:00,151.8,151.82,151.01,151.06,14066.0,130.9467,130.964,130.2653,130.3084,14066.0
2019-05-17 15:05:00,151.05,151.1,150.66,150.75,12898.0,130.2998,130.3429,129.9634,130.041,12898.0
2019-05-17 15:10:00,150.68,150.83,150.53,150.79,8723.0,129.9806,130.11,129.8512,130.0755,8723.0
2019-05-17 15:15:00,150.76,150.76,150.52,150.67,5170.0,130.0496,130.0496,129.8426,129.972,5170.0
2019-05-17 15:20:00,150.63,150.76,150.49,150.6,14230.0,129.9375,130.0496,129.8167,129.9116,14230.0
2019-05-17 15:25:00,150.59,150.87,150.55,150.83,6656.0,129.903,130.1445,129.8685,130.11,6656.0
2019-05-17 15:30:00,150.83,150.83,150.45,150.68,17481.0,130.11,130.11,129.7822,129.9806,17481.0
2019-05-17 15:35:00,150.69,150.78,150.54,150.56,11962.0,129.9892,130.0669,129.8598,129.8771,11962.0
2019-05-17 15:40:00,150.51,150.78,150.3,150.73,13869.0,129.834,130.0669,129.6528,130.0237,13869.0
2019-05-17 15:45:00,150.74,150.74,150.38,150.6,13935.0,130.0324,130.0324,129.7218,129.9116,13935.0
2019-05-17 15:50:00,150.59,150.79,150.49,150.66,20146.0,129.903,130.0755,129.8167,129.9634,20146.0
2019-05-17 15:55:00,150.66,150.94,150.54,150.59,46890.0,129.9634,130.2049,129.8598,129.903,46890.0
2019-05-20 09:30:00,149.67,150.11,149.49,150.08,20334.0,129.1094,129.4889,128.9541,129.463,20334.0
2019-05-20 09:35:00,150.08,150.08,148.98,149.33,19521.0,129.463,129.463,128.5141,128.8161,19521.0
2019-05-20 09:40:00,149.28,149.64,149.11,149.39,15458.0,128.7729,129.0835,128.6263,128.8678,15458.0
2019-05-20 09:45:00,149.44,149.95,149.4,149.4,9291.0,128.9109,129.3509,128.8764,128.8764,9291.0
2019-05-20 09:50:00,149.4,149.4,148.76,149.05,16828.0,128.8764,128.8764,128.3244,128.5745,16828.0
2019-05-20 09:55:00,149.17,149.62,149.09,149.48,11390.0,128.678,129.0662,128.609,128.9455,11390.0
2019-05-20 10:00:00,149.47,149.47,149.05,149.08,10415.0,128.9368,128.9368,128.5745,128.6004,10415.0
2019-05-20 10:05:00,149.04,149.42,149.03,149.35,15413.0,128.5659,128.8937,128.5573,128.8333,15413.0
2019-05-20 10:10:00,149.17,149.5,149.09,149.29,9070.0,128.678,128.9627,128.609,128.7816,9070.0
2019-05-20 10:15:00,149.36,149.56,149.23,149.4,9025.0,128.8419,129.0145,128.7298,128.8764,9025.0
2019-05-20 10:20:00,149.36,149.74,149.33,149.63,9710.0,128.8419,129.1697,128.8161,129.0748,9710.0
2019-05-20 10:25:00,149.63,149.86,149.63,149.71,6880.0,129.0748,129.2733,129.0748,129.1439,6880.0
2019-05-20 10:30:00,149.71,149.89,149.53,149.86,14543.0,129.1439,129.2991,128.9886,129.2733,14543.0
2019-05-20 10:35:00,149.9,150.02,149.68,149.69,21894.0,129.3078,129.4113,129.118,129.1266,21894.0
2019-05-20 10:40:00,149.67,150.01,149.66,149.8,9732.0,129.1094,129.4026,129.1007,129.2215,9732.0
2019-05-20 10:45:00,149.83,149.86,149.65,149.65,6798.0,129.2474,129.2733,129.0921,129.0921,6798.0
2019-05-20 10:50:00,149.58,149.79,149.58,149.69,6267.0,129.0317,129.2129,129.0317,129.1266,6267.0
2019-05-20 10:55:00,149.76,150.09,149.73,150.03,7433.0,129.187,129.4717,129.1611,129.4199,7433.0
2019-05-20 11:00:00,150.05,150.12,149.6,149.64,7419.0,129.4372,129.4975,129.049,129.0835,7419.0
2019-05-20 11:05:00,149.67,149.72,149.55,149.61,7500.0,129.1094,129.1525,129.0058,129.0576,7500.0
2019-05-20 11:10:00,149.64,149.89,149.63,149.75,6785.0,129.0835,129.2991,129.0748,129.1784,6785.0
2019-05-20 11:15:00,149.73,149.81,149.57,149.61,7621.0,129.1611,129.2301,129.0231,129.0576,7621.0
2019-05-20 11:20:00,149.58,149.67,149.42,149.64,10421.0,129.0317,129.1094,128.8937,129.0835,10421.0
2019-05-20 11:25:00,149.64,149.86,149.63,149.75,5600.0,129.0835,129.2733,129.0748,129.1784,5600.0
2019-05-20 11:30:00,149.8,150.03,149.76,149.87,9876.0,129.2215,129.4199,129.187,129.2819,9876.0
2019-05-20 11:35:00,149.83,149.85,149.59,149.59,4823.0,129.2474,129.2646,129.0403,129.0403,4823.0
2019-05-20 11:40:00,149.67,149.8,149.59,149.7,5570.0,129.1094,129.2215,129.0403,129.1352,5570.0
2019-05-20 11:45:00,149.79,150.0,149.78,149.93,3742.0,129.2129,129.394,129.2042,129.3336,3742.0
2019-05-20 11:50:00,149.96,150.02,149.82,149.86,4927.0,129.3595,129.4113,129.2387,129.2733,4927.0
2019-05-20 11:55:00,149.94,149.99,149.7,149.83,4492.0,129.3423,129.3854,129.1352,129.2474,4492.0
2019-05-20 12:00:00,149.88,149.99,149.79,149.92,4869.0,129.2905,129.3854,129.2129,129.325,4869.0
2019-05-20 12:05:00,149.96,150.12,149.96,150.1,4900.0,129.3595,129.4975,129.3595,129.4803,4900.0
2019-05-20 12:10:00,150.1,150.23,150.1,150.1,5813.0,129.4803,129.5924,129.4803,129.4803,5813.0
2019-05-20 12:15:00,150.16,150.28,150.1,150.1,5862.0,129.532,129.6356,129.4803,129.4803,5862.0
2019-05-20 12:20:00,150.13,150.21,150.11,150.15,3995.0,129.5062,129.5752,129.4889,129.5234,3995.0
2019-05-20 12:25:00,150.15,150.15,149.87,149.88,5205.0,129.5234,129.5234,129.2819,129.2905,5205.0
2019-05-20 12:30:00,149.9,149.92,149.72,149.85,6320.0,129.3078,129.325,129.1525,129.2646,6320.0
2019-05-20 12:35:00,149.86,150.1,149.86,150.05,4400.0,129.2733,129.4803,129.2733,129.4372,4400.0
2019-05-20 12:40:00,149.99,149.99,149.81,149.87,2760.0,129.3854,129.3854,129.2301,129.2819,2760.0
2019-05-20 12:45:00,149.87,149.99,149.86,149.99,3435.0,129.2819,129.3854,129.2733,129.3854,3435.0
2019-05-20 12:50:00,149.98,150.09,149.87,149.87,3069.0,129.3768,129.4717,129.2819,129.2819,3069.0
2019-05-20 12:55:00,149.83,149.95,149.79,149.87,2900.0,129.2474,129.3509,129.2129,129.2819,2900.0
2019-05-20 13:00:00,149.86,149.91,149.73,149.77,2936.0,129.2733,129.3164,129.1611,129.1956,2936.0
2019-05-20 13:05:00,149.82,149.88,149.75,149.75,3556.0,129.2387,129.2905,129.1784,129.1784,3556.0
2019-05-20 13:10:00,149.77,149.9,149.77,149.89,3200.0,129.1956,129.3078,129.1956,129.2991,3200.0
2019-05-20 13:15:00,149.94,150.06,149.94,149.99,4500.0,129.3423,129.4458,129.3423,129.3854,4500.0
2019-05-20 13:20:00,150.07,150.1,149.92,149.97,4810.0,129.4544,129.4803,129.325,129.3681,4810.0
2019-05-20 13:25:00,150.0,150.1,149.95,150.09,3068.0,129.394,129.4803,129.3509,129.4717,3068.0
2019-05-20 13:30:00,150.07,150.17,150.03,150.1,4226.0,129.4544,129.5407,129.4199,129.4803,4226.0
2019-05-20 13:35:00,150.1,150.2,150.1,150.15,3808.0,129.4803,129.5665,129.4803,129.5234,3808.0
2019-05-20 13:40:00,150.13,150.18,150.04,150.05,6254.0,129.5062,129.5493,129.4285,129.4372,6254.0
2019-05-20 13:45:00,150.09,150.21,150.0,150.17,4949.0,129.4717,129.5752,129.394,129.5407,4949.0
2019-05-20 13:50:00,150.18,150.19,149.85,149.86,7201.0,129.5493,129.5579,129.2646,129.2733,7201.0
2019-05-20 13:55:00,149.89,149.89,149.78,149.89,5600.0,129.2991,129.2991,129.2042,129.2991,5600.0
2019-05-20 14:00:00,149.89,149.93,149.72,149.77,2500.0,129.2991,129.3336,129.1525,129.1956,2500.0
2019-05-20 14:05:00,149.77,149.78,149.71,149.72,3166.0,129.1956,129.2042,129.1439,129.1525,3166.0
2019-05-20 14:10:00,149.76,149.93,149.76,149.77,3959.0,129.187,129.3336,129.187,129.1956,3959.0
2019-05-20 14:15:00,149.68,149.73,149.63,149.69,4400.0,129.118,129.1611,129.0748,129.1266,4400.0
2019-05-20 14:20:00,149.73,149.76,149.61,149.62,4788.0,129.1611,129.187,129.0576,129.0662,4788.0
2019-05-20 14:25:00,149.61,149.66,149.51,149.53,4398.0,129.0576,129.1007,128.9713,128.9886,4398.0
2019-05-20 14:30:00,149.57,149.66,149.49,149.49,7675.0,129.0231,129.1007,128.9541,128.9541,7675.0
2019-05-20 14:35:00,149.49,149.5,149.19,149.22,4606.0,128.9541,128.9627,128.6953,128.7212,4606.0
2019-05-20 14:40:00,149.18,149.42,149.18,149.37,6166.0,128.6867,128.8937,128.6867,128.8506,6166.0
2019-05-20 14:45:00,149.33,149.39,149.12,149.12,7384.0,128.8161,128.8678,128.6349,128.6349,7384.0
2019-05-20 14:50:00,149.17,149.23,149.1,149.22,8660.0,128.678,128.7298,128.6177,128.7212,8660.0
2019-05-20 14:55:00,149.19,149.29,149.18,149.29,3723.0,128.6953,128.7816,128.6867,128.7816,3723.0
2019-05-20 15:00:00,149.31,149.34,149.15,149.18,5220.0,128.7988,128.8247,128.6608,128.6867,5220.0
2019-05-20 15:05:00,149.2,149.25,149.09,149.09,7300.0,128.7039,128.747,128.609,128.609,7300.0
2019-05-20 15:10:00,149.1,149.11,148.78,149.03,9836.0,128.6177,128.6263,128.3416,128.5573,9836.0
2019-05-20 15:15:00,149.04,149.17,148.93,149.17,6458.0,128.5659,128.678,128.471,128.678,6458.0
2019-05-20 15:20:00,149.14,149.26,149.03,149.1,7022.0,128.6522,128.7557,128.5573,128.6177,7022.0
2019-05-20 15:25:00,149.08,149.28,149.04,149.28,6168.0,128.6004,128.7729,128.5659,128.7729,6168.0
2019-05-20 15:30:00,149.27,149.4,149.21,149.31,9749.0,128.7643,128.8764,128.7125,128.7988,9749.0
2019-05-20 15:35:00,149.31,149.71,149.31,149.59,12344.0,128.7988,129.1439,128.7988,129.0403,12344.0
2019-05-20 15:40:00,149.6,149.68,149.44,149.52,11725.0,129.049,129.118,128.9109,128.98,11725.0
2019-05-20 15:45:00,149.55,149.59,149.42,149.44,15593.0,129.0058,129.0403,128.8937,128.9109,15593.0
2019-05-20 15:50:00,149.45,149.56,149.29,149.43,35443.0,128.9196,129.0145,128.7816,128.9023,35443.0
2019-05-20 15:55:00,149.4,149.57,149.38,149.38,47044.0,128.8764,129.0231,128.8592,128.8592,47044.0
2019-05-21 09:30:00,150.63,151.43,150.35,150.42,15296.0,129.9375,130.6276,129.6959,129.7563,15296.0
2019-05-21 09:35:00,150.66,151.07,150.49,150.58,10239.0,129.9634,130.317,129.8167,129.8943,10239.0
2019-05-21 09:40:00,150.56,150.77,150.44,150.57,1905.0,129.8771,130.0582,129.7736,129.8857,1905.0
2019-05-21 09:45:00,150.35,150.5,150.22,150.22,6450.0,129.6959,129.8253,129.5838,129.5838,6450.0
2019-05-21 09:50:00,150.22,150.23,149.88,149.9,6795.0,129.5838,129.5924,129.2905,129.3078,6795.0
2019-05-21 09:55:00,149.8,150.02,149.61,149.94,12401.0,129.2215,129.4113,129.0576,129.3423,12401.0
2019-05-21 10:00:00,149.88,149.98,149.84,149.92,7035.0,129.2905,129.3768,129.256,129.325,7035.0
2019-05-21 10:05:00,149.94,150.16,149.93,150.04,7759.0,129.3423,129.532,129.3336,129.4285,7759.0
2019-05-21 10:10:00,150.11,150.17,149.91,150.13,7331.0,129.4889,129.5407,129.3164,129.5062,7331.0
2019-05-21 10:15:00,150.14,150.49,150.14,150.49,5401.0,129.5148,129.8167,129.5148,129.8167,5401.0
2019-05-21 10:20:00,150.56,150.56,150.36,150.45,2712.0,129.8771,129.8771,129.7046,129.7822,2712.0
2019-05-21 10:25:00,150.46,150.5,150.27,150.46,14994.0,129.7908,129.8253,129.6269,129.7908,14994.0
2019-05-21 10:30:00,150.53,150.74,150.44,150.66,16465.0,129.8512,130.0324,129.7736,129.9634,16465.0
2019-05-21 10:35:00,150.68,150.86,150.66,150.74,4832.0,129.9806,130.1359,129.9634,130.0324,4832.0
2019-05-21 10:40:00,150.73,150.81,150.56,150.56,12148.0,130.0237,130.0927,129.8771,129.8771,12148.0
2019-05-21 10:45:00,150.58,150.63,150.51,150.53,7058.0,129.8943,129.9375,129.834,129.8512,7058.0
2019-05-21 10:50:00,150.54,150.8,150.53,150.72,12862.0,129.8598,130.0841,129.8512,130.0151,12862.0
2019-05-21 10:55:00,150.66,150.78,150.64,150.64,6213.0,129.9634,130.0669,129.9461,129.9461,6213.0
2019-05-21 11:00:00,150.66,150.72,150.41,150.43,9758.0,129.9634,130.0151,129.7477,129.7649,9758.0
2019-05-21 11:05:00,150.43,150.8,150.43,150.76,3286.0,129.7649,130.0841,129.7649,130.0496,3286.0
2019-05-21 11:10:00,150.76,150.85,150.66,150.85,2832.0,130.0496,130.1273,129.9634,130.1273,2832.0
2019-05-21 11:15:00,150.87,150.9,150.64,150.67,3887.0,130.1445,130.1704,129.9461,129.972,3887.0
2019-05-21 11:20:00,150.68,150.71,150.55,150.59,4098.0,129.9806,130.0065,129.8685,129.903,4098.0
2019-05-21 11:25:00,150.57,150.62,150.48,150.5,2839.0,129.8857,129.9288,129.8081,129.8253,2839.0
2019-05-21 11:30:00,150.51,150.55,150.36,150.39,3022.0,129.834,129.8685,129.7046,129.7304,3022.0
2019-05-21 11:35:00,150.35,150.59,150.34,150.53,4906.0,129.6959,129.903,129.6873,129.8512,4906.0
2019-05-21 11:40:00,150.56,150.56,150.38,150.41,3676.0,129.8771,129.8771,129.7218,129.7477,3676.0
2019-05-21 11:45:00,150.43,150.54,150.34,150.38,3477.0,129.7649,129.8598,129.6873,129.7218,3477.0
2019-05-21 11:50:00,150.36,150.36,150.18,150.25,4872.0,129.7046,129.7046,129.5493,129.6097,4872.0
2019-05-21 11:55:00,150.21,150.54,150.18,150.3,11183.0,129.5752,129.8598,129.5493,129.6528,11183.0
2019-05-21 12:00:00,150.32,150.35,150.05,150.24,40655.0,129.6701,129.6959,129.4372,129.6011,40655.0
2019-05-21 12:05:00,150.27,150.34,150.24,150.33,10913.0,129.6269,129.6873,129.6011,129.6787,10913.0
2019-05-21 12:10:00,150.36,150.46,150.27,150.46,2327.0,129.7046,129.7908,129.6269,129.7908,2327.0
2019-05-21 12:15:00,150.44,150.48,150.31,150.34,2403.0,129.7736,129.8081,129.6614,129.6873,2403.0
2019-05-21 12:20:00,150.33,150.52,150.33,150.47,7440.0,129.6787,129.8426,129.6787,129.7995,7440.0
2019-05-21 12:25:00,150.46,150.54,150.46,150.51,2826.0,129.7908,129.8598,129.7908,129.834,2826.0
2019-05-21 12:30:00,150.56,150.56,150.51,150.56,3800.0,129.8771,129.8771,129.834,129.8771,3800.0
2019-05-21 12:35:00,150.57,150.57,150.5,150.51,5230.0,129.8857,129.8857,129.8253,129.834,5230.0
2019-05-21 12:40:00,150.54,150.69,150.54,150.69,1900.0,129.8598,129.9892,129.8598,129.9892,1900.0
2019-05-21 12:45:00,150.68,150.72,150.53,150.53,3950.0,129.9806,130.0151,129.8512,129.8512,3950.0
2019-05-21 12:50:00,150.54,150.6,150.46,150.46,2772.0,129.8598,129.9116,129.7908,129.7908,2772.0
2019-05-21 12:55:00,150.47,150.69,150.47,150.69,3842.0,129.7995,129.9892,129.7995,129.9892,3842.0
2019-05-21 13:00:00,150.73,150.75,150.61,150.66,4325.0,130.0237,130.041,129.9202,129.9634,4325.0
2019-05-21 13:05:00,150.62,150.68,150.61,150.66,2175.0,129.9288,129.9806,129.9202,129.9634,2175.0
2019-05-21 13:10:00,150.64,150.73,150.63,150.69,2943.0,129.9461,130.0237,129.9375,129.9892,2943.0
2019-05-21 13:15:00,150.69,150.74,150.66,150.74,2400.0,129.9892,130.0324,129.9634,130.0324,2400.0
2019-05-21 13:20:00,150.74,150.83,150.74,150.8,1794.0,130.0324,130.11,130.0324,130.0841,1794.0
2019-05-21 13:25:00,150.79,150.86,150.72,150.72,4563.0,130.0755,130.1359,130.0151,130.0151,4563.0
2019-05-21 13:30:00,150.74,150.84,150.69,150.71,5221.0,130.0324,130.1186,129.9892,130.0065,5221.0
2019-05-21 13:35:00,150.73,150.73,150.63,150.73,2585.0,130.0237,130.0237,129.9375,130.0237,2585.0
2019-05-21 13:40:00,150.74,150.74,150.61,150.66,3139.0,130.0324,130.0324,129.9202,129.9634,3139.0
2019-05-21 13:45:00,150.69,150.75,150.63,150.66,3905.0,129.9892,130.041,129.9375,129.9634,3905.0
2019-05-21 13:50:00,150.62,150.62,150.57,150.59,1358.0,129.9288,129.9288,129.8857,129.903,1358.0
2019-05-21 13:55:00,150.57,150.68,150.57,150.66,2625.0,129.8857,129.9806,129.8857,129.9634,2625.0
2019-05-21 14:00:00,150.69,150.71,150.65,150.71,5867.0,129.9892,130.0065,129.9547,130.0065,5867.0
2019-05-21 14:05:00,150.73,150.74,150.67,150.67,2509.0,130.0237,130.0324,129.972,129.972,2509.0
2019-05-21 14:10:00,150.7,150.73,150.63,150.68,2870.0,129.9979,130.0237,129.9375,129.9806,2870.0
2019-05-21 14:15:00,150.77,150.81,150.72,150.81,1694.0,130.0582,130.0927,130.0151,130.0927,1694.0
2019-05-21 14:20:00,150.78,150.83,150.73,150.8,3296.0,130.0669,130.11,130.0237,130.0841,3296.0
2019-05-21 14:25:00,150.78,150.94,150.77,150.9,4567.0,130.0669,130.2049,130.0582,130.1704,4567.0
2019-05-21 14:30:00,150.93,150.99,150.87,150.94,2463.0,130.1963,130.248,130.1445,130.2049,2463.0
2019-05-21 14:35:00,150.94,150.94,150.79,150.83,4258.0,130.2049,130.2049,130.0755,130.11,4258.0
2019-05-21 14:40:00,150.88,151.02,150.87,150.99,2526.0,130.1531,130.2739,130.1445,130.248,2526.0
2019-05-21 14:45:00,150.99,150.99,150.9,150.9,2568.0,130.248,130.248,130.1704,130.1704,2568.0
2019-05-21 14:50:00,150.93,150.93,150.77,150.8,2897.0,130.1963,130.1963,130.0582,130.0841,2897.0
2019-05-21 14:55:00,150.77,150.92,150.77,150.89,9408.0,130.0582,130.1876,130.0582,130.1618,9408.0
2019-05-21 15:00:00,150.86,150.9,150.73,150.77,6190.0,130.1359,130.1704,130.0237,130.0582,6190.0
2019-05-21 15:05:00,150.81,150.9,150.81,150.86,4336.0,130.0927,130.1704,130.0927,130.1359,4336.0
2019-05-21 15:10:00,150.84,150.96,150.84,150.9,9522.0,130.1186,130.2221,130.1186,130.1704,9522.0
2019-05-21 15:15:00,150.89,150.92,150.74,150.9,8754.0,130.1618,130.1876,130.0324,130.1704,8754.0
2019-05-21 15:20:00,150.89,150.99,150.87,150.92,4969.0,130.1618,130.248,130.1445,130.1876,4969.0
2019-05-21 15:25:00,150.93,151.25,150.92,151.25,6557.0,130.1963,130.4723,130.1876,130.4723,6557.0
2019-05-21 15:30:00,151.22,151.42,151.2,151.31,8237.0,130.4464,130.619,130.4292,130.5241,8237.0
2019-05-21 15:35:00,151.31,151.5,151.29,151.48,11575.0,130.5241,130.688,130.5068,130.6707,11575.0
2019-05-21 15:40:00,151.47,151.49,151.17,151.24,10645.0,130.6621,130.6793,130.4033,130.4637,10645.0
2019-05-21 15:45:00,151.25,151.38,151.18,151.31,18392.0,130.4723,130.5844,130.4119,130.5241,18392.0
2019-05-21 15:50:00,151.32,151.34,151.19,151.19,17480.0,130.5327,130.5499,130.4205,130.4205,17480.0
2019-05-21 15:55:00,151.17,151.28,151.12,151.2,29887.0,130.4033,130.4982,130.3602,130.4292,29887.0
2019-05-22 09:30:00,150.84,151.75,150.67,151.28,17397.0,130.1186,130.9036,129.972,130.4982,17397.0
2019-05-22 09:35:00,151.18,151.31,150.75,150.84,8807.0,130.4119,130.5241,130.041,130.1186,8807.0
2019-05-22 09:40:00,150.84,150.94,150.54,150.83,3200.0,130.1186,130.2049,129.8598,130.11,3200.0
2019-05-22 09:45:00,150.84,150.84,150.62,150.76,2100.0,130.1186,130.1186,129.9288,130.0496,2100.0
2019-05-22 09:50:00,150.75,151.23,150.7,151.22,3301.0,130.041,130.4551,129.9979,130.4464,3301.0
2019-05-22 09:55:00,151.23,151.26,151.11,151.22,13315.0,130.4551,130.4809,130.3515,130.4464,13315.0
2019-05-22 10:00:00,151.24,151.26,150.96,151.02,16305.0,130.4637,130.4809,130.2221,130.2739,16305.0
2019-05-22 10:05:00,150.98,151.09,150.86,150.99,9065.0,130.2394,130.3343,130.1359,130.248,9065.0
2019-05-22 10:10:00,150.97,150.98,150.73,150.9,14883.0,130.2308,130.2394,130.0237,130.1704,14883.0
2019-05-22 10:15:00,151.06,151.46,151.06,151.46,3668.0,130.3084,130.6535,130.3084,130.6535,3668.0
2019-05-22 10:20:00,151.4,151.69,151.34,151.69,5963.0,130.6017,130.8519,130.5499,130.8519,5963.0
2019-05-22 10:25:00,151.73,151.73,151.43,151.45,6326.0,130.8864,130.8864,130.6276,130.6448,6326.0
2019-05-22 10:30:00,151.41,151.46,151.21,151.3,4004.0,130.6103,130.6535,130.4378,130.5154,4004.0
2019-05-22 10:35:00,151.32,151.33,151.0,151.06,12386.0,130.5327,130.5413,130.2566,130.3084,12386.0
2019-05-22 10:40:00,151.02,151.02,150.88,150.96,7126.0,130.2739,130.2739,130.1531,130.2221,7126.0
2019-05-22 10:45:00,150.98,151.22,150.98,151.19,2853.0,130.2394,130.4464,130.2394,130.4205,2853.0
2019-05-22 10:50:00,151.23,151.34,151.22,151.3,3333.0,130.4551,130.5499,130.4464,130.5154,3333.0
2019-05-22 10:55:00,151.42,151.42,150.89,151.05,6497.0,130.619,130.619,130.1618,130.2998,6497.0
2019-05-22 11:00:00,151.02,151.07,150.72,150.74,6278.0,130.2739,130.317,130.0151,130.0324,6278.0
2019-05-22 11:05:00,150.78,150.83,150.68,150.83,5757.0,130.0669,130.11,129.9806,130.11,5757.0
2019-05-22 11:10:00,150.79,151.04,150.77,151.04,3453.0,130.0755,130.2912,130.0582,130.2912,3453.0
2019-05-22 11:15:00,151.02,151.17,151.02,151.1,6093.0,130.2739,130.4033,130.2739,130.3429,6093.0
2019-05-22 11:20:00,151.14,151.19,151.08,151.17,4098.0,130.3774,130.4205,130.3257,130.4033,4098.0
2019-05-22 11:25:00,151.2,151.37,151.2,151.34,5841.0,130.4292,130.5758,130.4292,130.5499,5841.0
2019-05-22 11:30:00,151.34,151.57,151.28,151.28,5804.0,130.5499,130.7483,130.4982,130.4982,5804.0
2019-05-22 11:35:00,151.28,151.37,151.19,151.24,7136.0,130.4982,130.5758,130.4205,130.4637,7136.0
2019-05-22 11:40:00,151.27,151.29,151.19,151.22,3185.0,130.4896,130.5068,130.4205,130.4464,3185.0
2019-05-22 11:45:00,151.24,151.28,151.06,151.16,4600.0,130.4637,130.4982,130.3084,130.3947,4600.0
2019-05-22 11:50:00,151.18,151.32,151.13,151.19,4374.0,130.4119,130.5327,130.3688,130.4205,4374.0
2019-05-22 11:55:00,151.15,151.29,151.13,151.23,3342.0,130.386,130.5068,130.3688,130.4551,3342.0
2019-05-22 12:00:00,151.3,151.3,151.16,151.2,6400.0,130.5154,130.5154,130.3947,130.4292,6400.0
2019-05-22 12:05:00,151.19,151.19,150.98,151.11,3517.0,130.4205,130.4205,130.2394,130.3515,3517.0
2019-05-22 12:10:00,151.1,151.1,150.83,150.83,4173.0,130.3429,130.3429,130.11,130.11,4173.0
2019-05-22 12:15:00,150.89,150.95,150.83,150.92,6041.0,130.1618,130.2135,130.11,130.1876,6041.0
2019-05-22 12:20:00,150.92,150.98,150.82,150.84,4989.0,130.1876,130.2394,130.1014,130.1186,4989.0
2019-05-22 12:25:00,150.83,150.83,150.68,150.7,4997.0,130.11,130.11,129.9806,129.9979,4997.0
2019-05-22 12:30:00,150.71,150.74,150.52,150.52,3739.0,130.0065,130.0324,129.8426,129.8426,3739.0
2019-05-22 12:35:00,150.55,150.75,150.54,150.68,4748.0,129.8685,130.041,129.8598,129.9806,4748.0
2019-05-22 12:40:00,150.67,150.67,150.5,150.51,3894.0,129.972,129.972,129.8253,129.834,3894.0
2019-05-22 12:45:00,150.5,150.58,150.31,150.46,7567.0,129.8253,129.8943,129.6614,129.7908,7567.0
2019-05-22 12:50:00,150.45,150.53,150.45,150.47,3086.0,129.7822,129.8512,129.7822,129.7995,3086.0
2019-05-22 12:55:00,150.44,150.55,150.41,150.41,4623.0,129.7736,129.8685,129.7477,129.7477,4623.0
2019-05-22 13:00:00,150.34,150.49,150.34,150.35,3995.0,129.6873,129.8167,129.6873,129.6959,3995.0
2019-05-22 13:05:00,150.35,150.35,150.23,150.28,4976.0,129.6959,129.6959,129.5924,129.6356,4976.0
2019-05-22 13:10:00,150.25,150.3,150.22,150.25,3700.0,129.6097,129.6528,129.5838,129.6097,3700.0
2019-05-22 13:15:00,150.34,150.49,150.31,150.47,6363.0,129.6873,129.8167,129.6614,129.7995,6363.0
2019-05-22 13:20:00,150.47,150.47,150.33,150.39,11314.0,129.7995,129.7995,129.6787,129.7304,11314.0
2019-05-22 13:25:00,150.43,150.47,150.39,150.45,3140.0,129.7649,129.7995,129.7304,129.7822,3140.0
2019-05-22 13:30:00,150.44,150.48,150.39,150.4,4848.0,129.7736,129.8081,129.7304,129.7391,4848.0
2019-05-22 13:35:00,150.39,150.39,150.27,150.34,4562.0,129.7304,129.7304,129.6269,129.6873,4562.0
2019-05-22 13:40:00,150.38,150.54,150.32,150.53,6148.0,129.7218,129.8598,129.6701,129.8512,6148.0
2019-05-22 13:45:00,150.53,150.56,150.43,150.48,5064.0,129.8512,129.8771,129.7649,129.8081,5064.0
2019-05-22 13:50:00,150.48,150.55,150.43,150.53,4680.0,129.8081,129.8685,129.7649,129.8512,4680.0
2019-05-22 13:55:00,150.5,150.6,150.49,150.55,4882.0,129.8253,129.9116,129.8167,129.8685,4882.0
2019-05-22 14:00:00,150.55,150.55,150.3,150.34,9010.0,129.8685,129.8685,129.6528,129.6873,9010.0
2019-05-22 14:05:00,150.34,150.44,150.33,150.4,2525.0,129.6873,129.7736,129.6787,129.7391,2525.0
2019-05-22 14:10:00,150.39,150.43,150.26,150.26,5193.0,129.7304,129.7649,129.6183,129.6183,5193.0
2019-05-22 14:15:00,150.3,150.31,150.16,150.26,6934.0,129.6528,129.6614,129.532,129.6183,6934.0
2019-05-22 14:20:00,150.3,150.37,150.27,150.31,3741.0,129.6528,129.7132,129.6269,129.6614,3741.0
2019-05-22 14:25:00,150.31,150.31,150.15,150.22,5290.0,129.6614,129.6614,129.5234,129.5838,5290.0
2019-05-22 14:30:00,150.23,150.58,150.23,150.53,4308.0,129.5924,129.8943,129.5924,129.8512,4308.0
2019-05-22 14:35:00,150.59,150.6,150.47,150.48,6085.0,129.903,129.9116,129.7995,129.8081,6085.0
2019-05-22 14:40:00,150.48,150.63,150.48,150.59,6087.0,129.8081,129.9375,129.8081,129.903,6087.0
2019-05-22 14:45:00,150.59,150.72,150.59,150.7,5911.0,129.903,130.0151,129.903,129.9979,5911.0
2019-05-22 14:50:00,150.69,150.69,150.58,150.59,8913.0,129.9892,129.9892,129.8943,129.903,8913.0
2019-05-22 14:55:00,150.63,150.76,150.61,150.75,9214.0,129.9375,130.0496,129.9202,130.041,9214.0
2019-05-22 15:00:00,150.74,150.84,150.69,150.69,10562.0,130.0324,130.1186,129.9892,129.9892,10562.0
2019-05-22 15:05:00,150.69,150.71,150.58,150.62,4821.0,129.9892,130.0065,129.8943,129.9288,4821.0
2019-05-22 15:10:00,150.64,150.68,150.44,150.46,6366.0,129.9461,129.9806,129.7736,129.7908,6366.0
2019-05-22 15:15:00,150.47,150.49,150.25,150.33,6523.0,129.7995,129.8167,129.6097,129.6787,6523.0
2019-05-22 15:20:00,150.29,150.36,150.24,150.36,5624.0,129.6442,129.7046,129.6011,129.7046,5624.0
2019-05-22 15:25:00,150.39,150.44,150.31,150.31,5366.0,129.7304,129.7736,129.6614,129.6614,5366.0
2019-05-22 15:30:00,150.31,150.36,150.26,150.29,11272.0,129.6614,129.7046,129.6183,129.6442,11272.0
2019-05-22 15:35:00,150.32,150.35,150.16,150.29,14708.0,129.6701,129.6959,129.532,129.6442,14708.0
2019-05-22 15:40:00,150.29,150.33,150.23,150.27,9336.0,129.6442,129.6787,129.5924,129.6269,9336.0
2019-05-22 15:45:00,150.25,150.33,150.14,150.15,13895.0,129.6097,129.6787,129.5148,129.5234,13895.0
2019-05-22 15:50:00,150.14,150.25,150.12,150.14,21284.0,129.5148,129.6097,129.4975,129.5148,21284.0
2019-05-22 15:55:00,150.13,150.15,149.95,149.96,36886.0,129.5062,129.5234,129.3509,129.3595,36886.0
2019-05-23 09:30:00,147.98,148.12,147.6,147.89,35209.0,127.6515,127.7723,127.3237,127.5739,35209.0
2019-05-23 09:35:00,147.9,147.9,147.0,147.1,37473.0,127.5825,127.5825,126.8061,126.8924,37473.0
2019-05-23 09:40:00,147.1,147.33,146.85,146.85,17490.0,126.8924,127.0908,126.6767,126.6767,17490.0
2019-05-23 09:45:00,146.76,146.95,146.25,146.25,23072.0,126.5991,126.763,126.1592,126.1592,23072.0
2019-05-23 09:50:00,146.29,146.3,145.47,145.94,52962.0,126.1937,126.2023,125.4863,125.8918,52962.0
2019-05-23 09:55:00,145.96,146.3,145.93,146.23,19058.0,125.909,126.2023,125.8831,126.1419,19058.0
2019-05-23 10:00:00,146.29,146.93,146.21,146.73,14448.0,126.1937,126.7458,126.1247,126.5732,14448.0
2019-05-23 10:05:00,146.78,146.91,146.17,146.48,23928.0,126.6164,126.7285,126.0902,126.3576,23928.0
2019-05-23 10:10:00,146.48,146.77,146.35,146.66,12903.0,126.3576,126.6077,126.2454,126.5128,12903.0
2019-05-23 10:15:00,146.8,146.9,146.54,146.68,7241.0,126.6336,126.7199,126.4093,126.5301,7241.0
2019-05-23 10:20:00,146.71,146.91,146.47,146.74,11265.0,126.556,126.7285,126.3489,126.5819,11265.0
2019-05-23 10:25:00,146.71,147.1,146.58,147.1,10620.0,126.556,126.8924,126.4438,126.8924,10620.0
2019-05-23 10:30:00,147.09,147.3,147.02,147.23,16539.0,126.8838,127.0649,126.8234,127.0045,16539.0
2019-05-23 10:35:00,147.23,147.46,147.19,147.46,4827.0,127.0045,127.2029,126.97,127.2029,4827.0
2019-05-23 10:40:00,147.49,147.78,147.43,147.75,12094.0,127.2288,127.479,127.1771,127.4531,12094.0
2019-05-23 10:45:00,147.77,147.87,147.39,147.42,10057.0,127.4704,127.5566,127.1426,127.1684,10057.0
2019-05-23 10:50:00,147.56,147.83,147.54,147.81,8461.0,127.2892,127.5221,127.272,127.5049,8461.0
2019-05-23 10:55:00,147.85,148.05,147.8,147.97,8081.0,127.5394,127.7119,127.4962,127.6429,8081.0
2019-05-23 11:00:00,147.9,147.92,147.52,147.52,5368.0,127.5825,127.5998,127.2547,127.2547,5368.0
2019-05-23 11:05:00,147.51,147.66,147.5,147.5,15580.0,127.2461,127.3755,127.2375,127.2375,15580.0
2019-05-23 11:10:00,147.52,147.54,147.04,147.04,5883.0,127.2547,127.272,126.8406,126.8406,5883.0
2019-05-23 11:15:00,147.03,147.24,147.03,147.14,9406.0,126.832,127.0132,126.832,126.9269,9406.0
2019-05-23 11:20:00,147.16,147.21,146.84,147.12,13808.0,126.9442,126.9873,126.6681,126.9097,13808.0
2019-05-23 11:25:00,147.16,147.31,146.94,146.96,29356.0,126.9442,127.0736,126.7544,126.7716,29356.0
2019-05-23 11:30:00,146.96,147.04,146.83,146.85,14546.0,126.7716,126.8406,126.6595,126.6767,14546.0
2019-05-23 11:35:00,146.86,147.05,146.76,146.88,7717.0,126.6854,126.8493,126.5991,126.7026,7717.0
2019-05-23 11:40:00,146.87,146.88,146.64,146.69,6557.0,126.694,126.7026,126.4956,126.5387,6557.0
2019-05-23 11:45:00,146.72,146.83,146.55,146.68,7240.0,126.5646,126.6595,126.418,126.5301,7240.0
2019-05-23 11:50:00,146.7,146.8,146.19,146.22,23093.0,126.5474,126.6336,126.1074,126.1333,23093.0
2019-05-23 11:55:00,146.22,146.49,146.09,146.42,19523.0,126.1333,126.3662,126.0211,126.3058,19523.0
2019-05-23 12:00:00,146.45,146.73,146.45,146.61,18057.0,126.3317,126.5732,126.3317,126.4697,18057.0
2019-05-23 12:05:00,146.61,146.91,146.46,146.64,14515.0,126.4697,126.7285,126.3403,126.4956,14515.0
2019-05-23 12:10:00,146.59,146.69,146.55,146.64,9043.0,126.4525,126.5387,126.418,126.4956,9043.0
2019-05-23 12:15:00,146.67,146.74,146.58,146.72,16459.0,126.5215,126.5819,126.4438,126.5646,16459.0
2019-05-23 12:20:00,146.69,146.7,146.33,146.52,12398.0,126.5387,126.5474,126.2282,126.3921,12398.0
2019-05-23 12:25:00,146.54,146.83,146.53,146.78,13759.0,126.4093,126.6595,126.4007,126.6164,13759.0
2019-05-23 12:30:00,146.8,146.82,146.36,146.39,8991.0,126.6336,126.6509,126.2541,126.2799,8991.0
2019-05-23 12:35:00,146.4,146.53,146.36,146.37,13914.0,126.2886,126.4007,126.2541,126.2627,13914.0
2019-05-23 12:40:00,146.38,146.48,146.2,146.37,11632.0,126.2713,126.3576,126.116,126.2627,11632.0
2019-05-23 12:45:00,146.36,146.42,146.2,146.32,11123.0,126.2541,126.3058,126.116,126.2196,11123.0
2019-05-23 12:50:00,146.31,146.31,145.88,145.95,30459.0,126.2109,126.2109,125.84,125.9004,30459.0
2019-05-23 12:55:00,145.96,146.0,145.79,145.83,16942.0,125.909,125.9435,125.7624,125.7969,16942.0
2019-05-23 13:00:00,145.82,145.82,145.62,145.75,16101.0,125.7882,125.7882,125.6157,125.7279,16101.0
2019-05-23 13:05:00,145.75,145.96,145.75,145.89,14713.0,125.7279,125.909,125.7279,125.8486,14713.0
2019-05-23 13:10:00,145.88,145.96,145.8,145.85,9856.0,125.84,125.909,125.771,125.8141,9856.0
2019-05-23 13:15:00,145.87,145.96,145.79,145.84,13460.0,125.8314,125.909,125.7624,125.8055,13460.0
2019-05-23 13:20:00,145.81,146.07,145.78,146.02,14332.0,125.7796,126.0039,125.7537,125.9608,14332.0
2019-05-23 13:25:00,145.97,146.15,145.96,146.03,9192.0,125.9176,126.0729,125.909,125.9694,9192.0
2019-05-23 13:30:00,146.01,146.11,145.95,146.11,11952.0,125.9521,126.0384,125.9004,126.0384,11952.0
2019-05-23 13:35:00,146.1,146.22,146.01,146.22,12090.0,126.0298,126.1333,125.9521,126.1333,12090.0
2019-05-23 13:40:00,146.26,146.26,146.11,146.2,9091.0,126.1678,126.1678,126.0384,126.116,9091.0
2019-05-23 13:45:00,146.19,146.2,145.99,145.99,11305.0,126.1074,126.116,125.9349,125.9349,11305.0
2019-05-23 13:50:00,145.99,146.06,145.92,146.04,9092.0,125.9349,125.9953,125.8745,125.978,9092.0
2019-05-23 13:55:00,146.07,146.17,146.03,146.17,7489.0,126.0039,126.0902,125.9694,126.0902,7489.0
2019-05-23 14:00:00,146.15,146.28,145.99,146.02,13497.0,126.0729,126.185,125.9349,125.9608,13497.0
2019-05-23 14:05:00,146.04,146.1,145.99,146.04,15332.0,125.978,126.0298,125.9349,125.978,15332.0
2019-05-23 14:10:00,146.05,146.14,146.01,146.14,16545.0,125.9866,126.0643,125.9521,126.0643,16545.0
2019-05-23 14:15:00,146.14,146.15,146.02,146.13,10929.0,126.0643,126.0729,125.9608,126.0557,10929.0
2019-05-23 14:20:00,146.15,146.26,146.1,146.13,13865.0,126.0729,126.1678,126.0298,126.0557,13865.0
2019-05-23 14:25:00,146.1,146.1,145.71,145.71,12975.0,126.0298,126.0298,125.6934,125.6934,12975.0
2019-05-23 14:30:00,145.73,145.93,145.73,145.91,15291.0,125.7106,125.8831,125.7106,125.8659,15291.0
2019-05-23 14:35:00,145.9,145.93,145.76,145.8,11932.0,125.8573,125.8831,125.7365,125.771,11932.0
2019-05-23 14:40:00,145.81,145.88,145.56,145.67,14847.0,125.7796,125.84,125.564,125.6588,14847.0
2019-05-23 14:45:00,145.68,145.81,145.56,145.57,15720.0,125.6675,125.7796,125.564,125.5726,15720.0
2019-05-23 14:50:00,145.55,145.7,145.46,145.58,21894.0,125.5553,125.6847,125.4777,125.5812,21894.0
2019-05-23 14:55:00,145.57,145.8,145.54,145.78,45731.0,125.5726,125.771,125.5467,125.7537,45731.0
2019-05-23 15:00:00,145.78,145.83,145.65,145.83,17284.0,125.7537,125.7969,125.6416,125.7969,17284.0
2019-05-23 15:05:00,145.8,145.89,145.72,145.74,18386.0,125.771,125.8486,125.702,125.7192,18386.0
2019-05-23 15:10:00,145.75,146.06,145.72,146.04,20809.0,125.7279,125.9953,125.702,125.978,20809.0
2019-05-23 15:15:00,146.06,146.32,145.91,146.21,17939.0,125.9953,126.2196,125.8659,126.1247,17939.0
2019-05-23 15:20:00,146.22,146.58,146.22,146.43,16502.0,126.1333,126.4438,126.1333,126.3144,16502.0
2019-05-23 15:25:00,146.42,146.88,146.42,146.77,19788.0,126.3058,126.7026,126.3058,126.6077,19788.0
2019-05-23 15:30:00,146.74,146.85,146.62,146.72,20586.0,126.5819,126.6767,126.4783,126.5646,20586.0
2019-05-23 15:35:00,146.74,146.75,146.48,146.49,21406.0,126.5819,126.5905,126.3576,126.3662,21406.0
2019-05-23 15:40:00,146.46,146.5,146.2,146.24,23988.0,126.3403,126.3748,126.116,126.1505,23988.0
2019-05-23 15:45:00,146.25,146.39,146.06,146.13,29964.0,126.1592,126.2799,125.9953,126.0557,29964.0
2019-05-23 15:50:00,146.12,146.27,146.07,146.16,44367.0,126.047,126.1764,126.0039,126.0815,44367.0
2019-05-23 15:55:00,146.17,146.4,146.07,146.29,124011.0,126.0902,126.2886,126.0039,126.1937,124011.0
2019-05-24 09:30:00,146.94,147.76,146.94,147.52,33229.0,126.7544,127.4617,126.7544,127.2547,33229.0
2019-05-24 09:35:00,147.52,147.75,147.48,147.48,4722.0,127.2547,127.4531,127.2202,127.2202,4722.0
2019-05-24 09:40:00,147.48,147.54,147.35,147.35,4406.0,127.2202,127.272,127.1081,127.1081,4406.0
2019-05-24 09:45:00,147.29,147.29,147.03,147.08,4357.0,127.0563,127.0563,126.832,126.8751,4357.0
2019-05-24 09:50:00,147.09,147.09,146.79,146.8,8333.0,126.8838,126.8838,126.625,126.6336,8333.0
2019-05-24 09:55:00,146.8,146.95,146.7,146.7,6222.0,126.6336,126.763,126.5474,126.5474,6222.0
2019-05-24 10:00:00,146.75,146.88,146.73,146.73,3559.0,126.5905,126.7026,126.5732,126.5732,3559.0
2019-05-24 10:05:00,146.71,146.71,146.29,146.39,7390.0,126.556,126.556,126.1937,126.2799,7390.0
2019-05-24 10:10:00,146.3,146.34,146.07,146.19,19440.0,126.2023,126.2368,126.0039,126.1074,19440.0
2019-05-24 10:15:00,146.15,146.37,146.15,146.17,7043.0,126.0729,126.2627,126.0729,126.0902,7043.0
2019-05-24 10:20:00,146.12,146.28,146.07,146.07,15761.0,126.047,126.185,126.0039,126.0039,15761.0
2019-05-24 10:25:00,146.06,146.12,145.84,145.86,12269.0,125.9953,126.047,125.8055,125.8227,12269.0
2019-05-24 10:30:00,145.91,146.07,145.86,146.02,6837.0,125.8659,126.0039,125.8227,125.9608,6837.0
2019-05-24 10:35:00,145.93,146.15,145.84,146.12,5339.0,125.8831,126.0729,125.8055,126.047,5339.0
2019-05-24 10:40:00,146.03,146.22,146.01,146.21,3702.0,125.9694,126.1333,125.9521,126.1247,3702.0
2019-05-24 10:45:00,146.22,146.27,145.93,145.93,4516.0,126.1333,126.1764,125.8831,125.8831,4516.0
2019-05-24 10:50:00,145.96,145.96,145.62,145.73,10088.0,125.909,125.909,125.6157,125.7106,10088.0
2019-05-24 10:55:00,145.69,145.71,145.61,145.68,3000.0,125.6761,125.6934,125.6071,125.6675,3000.0
2019-05-24 11:00:00,145.62,145.78,145.62,145.73,3816.0,125.6157,125.7537,125.6157,125.7106,3816.0
2019-05-24 11:05:00,145.73,145.93,145.73,145.83,5785.0,125.7106,125.8831,125.7106,125.7969,5785.0
2019-05-24 11:10:00,145.82,145.84,145.67,145.73,4577.0,125.7882,125.8055,125.6588,125.7106,4577.0
2019-05-24 11:15:00,145.72,145.74,145.47,145.54,7430.0,125.702,125.7192,125.4863,125.5467,7430.0
2019-05-24 11:20:00,145.59,145.74,145.58,145.64,10631.0,125.5898,125.7192,125.5812,125.633,10631.0
2019-05-24 11:25:00,145.61,145.69,145.47,145.62,9369.0,125.6071,125.6761,125.4863,125.6157,9369.0
2019-05-24 11:30:00,145.65,145.76,145.59,145.76,4695.0,125.6416,125.7365,125.5898,125.7365,4695.0
2019-05-24 11:35:00,145.8,145.95,145.77,145.95,1700.0,125.771,125.9004,125.7451,125.9004,1700.0
2019-05-24 11:40:00,145.9,145.92,145.76,145.84,7840.0,125.8573,125.8745,125.7365,125.8055,7840.0
2019-05-24 11:45:00,145.88,146.01,145.87,145.96,3329.0,125.84,125.9521,125.8314,125.909,3329.0
2019-05-24 11:50:00,146.03,146.2,146.0,146.18,3885.0,125.9694,126.116,125.9435,126.0988,3885.0
2019-05-24 11:55:00,146.15,146.22,146.09,146.09,3150.0,126.0729,126.1333,126.0211,126.0211,3150.0
2019-05-24 12:00:00,146.12,146.19,146.1,146.13,5917.0,126.047,126.1074,126.0298,126.0557,5917.0
2019-05-24 12:05:00,146.16,146.21,146.07,146.09,6302.0,126.0815,126.1247,126.0039,126.0211,6302.0
2019-05-24 12:10:00,146.07,146.11,145.95,146.11,6391.0,126.0039,126.0384,125.9004,126.0384,6391.0
2019-05-24 12:15:00,146.1,146.14,145.82,145.83,5994.0,126.0298,126.0643,125.7882,125.7969,5994.0
2019-05-24 12:20:00,145.92,146.02,145.92,145.98,2268.0,125.8745,125.9608,125.8745,125.9263,2268.0
2019-05-24 12:25:00,145.95,146.06,145.95,146.04,6102.0,125.9004,125.9953,125.9004,125.978,6102.0
2019-05-24 12:30:00,146.02,146.23,146.02,146.19,3684.0,125.9608,126.1419,125.9608,126.1074,3684.0
2019-05-24 12:35:00,146.21,146.32,146.15,146.32,5116.0,126.1247,126.2196,126.0729,126.2196,5116.0
2019-05-24 12:40:00,146.34,146.34,146.18,146.23,5516.0,126.2368,126.2368,126.0988,126.1419,5516.0
2019-05-24 12:45:00,146.24,146.3,146.21,146.21,2500.0,126.1505,126.2023,126.1247,126.1247,2500.0
2019-05-24 12:50:00,146.23,146.37,146.21,146.35,4445.0,126.1419,126.2627,126.1247,126.2454,4445.0
2019-05-24 12:55:00,146.36,146.52,146.35,146.51,3131.0,126.2541,126.3921,126.2454,126.3835,3131.0
2019-05-24 13:00:00,146.53,146.58,146.46,146.46,2201.0,126.4007,126.4438,126.3403,126.3403,2201.0
2019-05-24 13:05:00,146.43,146.52,146.37,146.44,1900.0,126.3144,126.3921,126.2627,126.3231,1900.0
2019-05-24 13:10:00,146.43,146.43,146.29,146.35,4116.0,126.3144,126.3144,126.1937,126.2454,4116.0
2019-05-24 13:15:00,146.37,146.47,146.31,146.47,4662.0,126.2627,126.3489,126.2109,126.3489,4662.0
2019-05-24 13:20:00,146.49,146.53,146.32,146.32,3549.0,126.3662,126.4007,126.2196,126.2196,3549.0
2019-05-24 13:25:00,146.37,146.37,146.24,146.29,3435.0,126.2627,126.2627,126.1505,126.1937,3435.0
2019-05-24 13:30:00,146.29,146.32,146.19,146.29,3339.0,126.1937,126.2196,126.1074,126.1937,3339.0
2019-05-24 13:35:00,146.26,146.35,146.2,146.32,2340.0,126.1678,126.2454,126.116,126.2196,2340.0
2019-05-24 13:40:00,146.34,146.45,146.29,146.41,3141.0,126.2368,126.3317,126.1937,126.2972,3141.0
2019-05-24 13:45:00,146.43,146.49,146.39,146.4,4332.0,126.3144,126.3662,126.2799,126.2886,4332.0
2019-05-24 13:50:00,146.44,146.54,146.42,146.42,2300.0,126.3231,126.4093,126.3058,126.3058,2300.0
2019-05-24 13:55:00,146.43,146.43,146.29,146.38,4104.0,126.3144,126.3144,126.1937,126.2713,4104.0
2019-05-24 14:00:00,146.39,146.41,146.29,146.29,4400.0,126.2799,126.2972,126.1937,126.1937,4400.0
2019-05-24 14:05:00,146.27,146.27,146.08,146.19,5707.0,126.1764,126.1764,126.0125,126.1074,5707.0
2019-05-24 14:10:00,146.19,146.23,146.04,146.11,5057.0,126.1074,126.1419,125.978,126.0384,5057.0
2019-05-24 14:15:00,146.06,146.12,146.02,146.05,5423.0,125.9953,126.047,125.9608,125.9866,5423.0
2019-05-24 14:20:00,146.05,146.06,145.96,146.03,3974.0,125.9866,125.9953,125.909,125.9694,3974.0
2019-05-24 14:25:00,146.04,146.13,146.0,146.0,5851.0,125.978,126.0557,125.9435,125.9435,5851.0
2019-05-24 14:30:00,146.01,146.09,145.96,146.06,7391.0,125.9521,126.0211,125.909,125.9953,7391.0
2019-05-24 14:35:00,146.04,146.14,146.01,146.1,4425.0,125.978,126.0643,125.9521,126.0298,4425.0
2019-05-24 14:40:00,146.1,146.15,146.08,146.08,9487.0,126.0298,126.0729,126.0125,126.0125,9487.0
2019-05-24 14:45:00,146.07,146.1,145.95,146.01,7332.0,126.0039,126.0298,125.9004,125.9521,7332.0
2019-05-24 14:50:00,145.97,146.07,145.97,146.01,3739.0,125.9176,126.0039,125.9176,125.9521,3739.0
2019-05-24 14:55:00,146.0,146.05,145.93,145.97,6055.0,125.9435,125.9866,125.8831,125.9176,6055.0
2019-05-24 15:00:00,145.96,146.14,145.96,146.05,8311.0,125.909,126.0643,125.909,125.9866,8311.0
2019-05-24 15:05:00,146.05,146.12,146.05,146.09,8699.0,125.9866,126.047,125.9866,126.0211,8699.0
2019-05-24 15:10:00,146.1,146.13,146.02,146.07,11700.0,126.0298,126.0557,125.9608,126.0039,11700.0
2019-05-24 15:15:00,146.06,146.07,145.92,145.92,8464.0,125.9953,126.0039,125.8745,125.8745,8464.0
2019-05-24 15:20:00,145.95,146.1,145.93,146.09,9103.0,125.9004,126.0298,125.8831,126.0211,9103.0
2019-05-24 15:25:00,146.09,146.15,145.99,146.03,13016.0,126.0211,126.0729,125.9349,125.9694,13016.0
2019-05-24 15:30:00,146.04,146.04,145.92,145.94,13351.0,125.978,125.978,125.8745,125.8918,13351.0
2019-05-24 15:35:00,145.95,146.02,145.94,146.0,15127.0,125.9004,125.9608,125.8918,125.9435,15127.0
2019-05-24 15:40:00,146.0,146.01,145.87,145.88,16657.0,125.9435,125.9521,125.8314,125.84,16657.0
2019-05-24 15:45:00,145.87,145.87,145.7,145.76,29119.0,125.8314,125.8314,125.6847,125.7365,29119.0
2019-05-24 15:50:00,145.79,145.91,145.77,145.86,34838.0,125.7624,125.8659,125.7451,125.8227,34838.0
2019-05-24 15:55:00,145.85,145.93,145.52,145.75,96541.0,125.8141,125.8831,125.5295,125.7279,96541.0
2019-05-28 09:30:00,146.7,147.46,146.19,146.54,24383.0,126.5474,127.2029,126.1074,126.4093,24383.0
2019-05-28 09:35:00,146.56,146.64,146.0,146.0,7009.0,126.4266,126.4956,125.9435,125.9435,7009.0
2019-05-28 09:40:00,145.95,146.17,145.91,146.0,4025.0,125.9004,126.0902,125.8659,125.9435,4025.0
2019-05-28 09:45:00,146.02,146.09,145.82,146.09,8050.0,125.9608,126.0211,125.7882,126.0211,8050.0
2019-05-28 09:50:00,146.09,146.09,145.75,145.87,9908.0,126.0211,126.0211,125.7279,125.8314,9908.0
2019-05-28 09:55:00,145.86,145.86,145.49,145.53,17079.0,125.8227,125.8227,125.5036,125.5381,17079.0
2019-05-28 10:00:00,145.45,145.45,145.25,145.41,10451.0,125.4691,125.4691,125.2965,125.4346,10451.0
2019-05-28 10:05:00,145.37,145.41,145.07,145.16,11240.0,125.4001,125.4346,125.1413,125.2189,11240.0
2019-05-28 10:10:00,145.15,145.2,144.93,144.99,12945.0,125.2103,125.2534,125.0205,125.0723,12945.0
2019-05-28 10:15:00,144.96,144.98,144.49,144.53,10971.0,125.0464,125.0636,124.6409,124.6755,10971.0
2019-05-28 10:20:00,144.59,144.72,144.54,144.58,10254.0,124.7272,124.8394,124.6841,124.7186,10254.0
2019-05-28 10:25:00,144.57,145.04,144.57,144.98,14891.0,124.71,125.1154,124.71,125.0636,14891.0
2019-05-28 10:30:00,145.0,145.02,144.69,144.88,10612.0,125.0809,125.0981,124.8135,124.9774,10612.0
2019-05-28 10:35:00,144.86,144.97,144.7,144.7,5114.0,124.9601,125.055,124.8221,124.8221,5114.0
2019-05-28 10:40:00,144.7,144.75,144.42,144.43,19078.0,124.8221,124.8652,124.5806,124.5892,19078.0
2019-05-28 10:45:00,144.44,144.59,144.38,144.45,14889.0,124.5978,124.7272,124.5461,124.6064,14889.0
2019-05-28 10:50:00,144.47,144.5,143.83,143.87,31083.0,124.6237,124.6496,124.0716,124.1061,31083.0
2019-05-28 10:55:00,143.9,144.66,143.81,144.54,9693.0,124.132,124.7876,124.0544,124.6841,9693.0
2019-05-28 11:00:00,144.48,144.81,144.46,144.65,12336.0,124.6323,124.917,124.6151,124.779,12336.0
2019-05-28 11:05:00,144.73,144.75,144.54,144.54,12263.0,124.848,124.8652,124.6841,124.6841,12263.0
2019-05-28 11:10:00,144.62,144.72,144.49,144.7,9498.0,124.7531,124.8394,124.6409,124.8221,9498.0
2019-05-28 11:15:00,144.72,144.91,144.57,144.84,12900.0,124.8394,125.0032,124.71,124.9429,12900.0
2019-05-28 11:20:00,144.87,144.89,144.59,144.6,11138.0,124.9687,124.986,124.7272,124.7358,11138.0
2019-05-28 11:25:00,144.6,144.62,144.33,144.35,5962.0,124.7358,124.7531,124.5029,124.5202,5962.0
2019-05-28 11:30:00,144.24,144.29,144.1,144.22,5752.0,124.4253,124.4684,124.3045,124.408,5752.0
2019-05-28 11:35:00,144.19,144.39,144.13,144.35,9810.0,124.3822,124.5547,124.3304,124.5202,9810.0
2019-05-28 11:40:00,144.34,144.63,144.33,144.58,15906.0,124.5116,124.7617,124.5029,124.7186,15906.0
2019-05-28 11:45:00,144.58,144.64,144.52,144.53,8374.0,124.7186,124.7703,124.6668,124.6755,8374.0
2019-05-28 11:50:00,144.5,144.5,144.22,144.22,4253.0,124.6496,124.6496,124.408,124.408,4253.0
2019-05-28 11:55:00,144.29,144.37,144.22,144.35,8745.0,124.4684,124.5374,124.408,124.5202,8745.0
2019-05-28 12:00:00,144.34,144.43,144.24,144.4,11000.0,124.5116,124.5892,124.4253,124.5633,11000.0
2019-05-28 12:05:00,144.4,144.43,144.18,144.2,4861.0,124.5633,124.5892,124.3735,124.3908,4861.0
2019-05-28 12:10:00,144.2,144.39,144.19,144.32,7808.0,124.3908,124.5547,124.3822,124.4943,7808.0
2019-05-28 12:15:00,144.31,144.31,144.19,144.21,5729.0,124.4857,124.4857,124.3822,124.3994,5729.0
2019-05-28 12:20:00,144.23,144.34,144.22,144.29,10491.0,124.4167,124.5116,124.408,124.4684,10491.0
2019-05-28 12:25:00,144.29,144.29,144.08,144.21,11198.0,124.4684,124.4684,124.2873,124.3994,11198.0
2019-05-28 12:30:00,144.25,144.28,144.21,144.28,4468.0,124.4339,124.4598,124.3994,124.4598,4468.0
2019-05-28 12:35:00,144.23,144.32,144.18,144.32,7850.0,124.4167,124.4943,124.3735,124.4943,7850.0
2019-05-28 12:40:00,144.29,144.32,144.16,144.18,4401.0,124.4684,124.4943,124.3563,124.3735,4401.0
2019-05-28 12:45:00,144.17,144.44,144.1,144.39,6935.0,124.3649,124.5978,124.3045,124.5547,6935.0
2019-05-28 12:50:00,144.38,144.47,144.28,144.31,8436.0,124.5461,124.6237,124.4598,124.4857,8436.0
2019-05-28 12:55:00,144.33,144.36,144.15,144.16,7938.0,124.5029,124.5288,124.3477,124.3563,7938.0
2019-05-28 13:00:00,144.19,144.31,144.16,144.16,4637.0,124.3822,124.4857,124.3563,124.3563,4637.0
2019-05-28 13:05:00,144.16,144.21,144.05,144.14,5183.0,124.3563,124.3994,124.2614,124.339,5183.0
2019-05-28 13:10:00,144.14,144.16,144.05,144.08,5915.0,124.339,124.3563,124.2614,124.2873,5915.0
2019-05-28 13:15:00,144.06,144.15,144.0,144.03,7984.0,124.27,124.3477,124.2183,124.2441,7984.0
2019-05-28 13:20:00,144.03,144.12,144.02,144.03,6468.0,124.2441,124.3218,124.2355,124.2441,6468.0
2019-05-28 13:25:00,144.02,144.06,143.83,143.9,8962.0,124.2355,124.27,124.0716,124.132,8962.0
2019-05-28 13:30:00,143.87,144.0,143.86,143.98,5234.0,124.1061,124.2183,124.0975,124.201,5234.0
2019-05-28 13:35:00,143.97,144.06,143.95,144.0,3591.0,124.1924,124.27,124.1751,124.2183,3591.0
2019-05-28 13:40:00,144.0,144.13,143.99,144.05,11594.0,124.2183,124.3304,124.2096,124.2614,11594.0
2019-05-28 13:45:00,144.08,144.17,144.08,144.09,15263.0,124.2873,124.3649,124.2873,124.2959,15263.0
2019-05-28 13:50:00,144.09,144.14,143.97,143.97,12168.0,124.2959,124.339,124.1924,124.1924,12168.0
2019-05-28 13:55:00,144.0,144.02,143.86,143.9,11219.0,124.2183,124.2355,124.0975,124.132,11219.0
2019-05-28 14:00:00,143.88,143.91,143.73,143.73,5627.0,124.1147,124.1406,123.9853,123.9853,5627.0
2019-05-28 14:05:00,143.78,143.79,143.61,143.67,9833.0,124.0285,124.0371,123.8818,123.9336,9833.0
2019-05-28 14:10:00,143.65,143.68,143.52,143.56,16598.0,123.9163,123.9422,123.8042,123.8387,16598.0
2019-05-28 14:15:00,143.56,143.67,143.51,143.56,16071.0,123.8387,123.9336,123.7956,123.8387,16071.0
2019-05-28 14:20:00,143.51,143.57,143.45,143.55,11075.0,123.7956,123.8473,123.7438,123.8301,11075.0
2019-05-28 14:25:00,143.56,143.57,143.4,143.41,12703.0,123.8387,123.8473,123.7007,123.7093,12703.0
2019-05-28 14:30:00,143.39,143.52,143.27,143.51,16249.0,123.6921,123.8042,123.5885,123.7956,16249.0
2019-05-28 14:35:00,143.5,143.51,143.41,143.45,13324.0,123.7869,123.7956,123.7093,123.7438,13324.0
2019-05-28 14:40:00,143.41,143.41,143.09,143.1,21790.0,123.7093,123.7093,123.4333,123.4419,21790.0
2019-05-28 14:45:00,143.08,143.25,142.98,143.22,24485.0,123.4246,123.5713,123.3384,123.5454,24485.0
2019-05-28 14:50:00,143.2,143.24,142.98,143.02,19216.0,123.5282,123.5627,123.3384,123.3729,19216.0
2019-05-28 14:55:00,143.02,143.1,142.95,143.05,15878.0,123.3729,123.4419,123.3125,123.3988,15878.0
2019-05-28 15:00:00,143.03,143.03,142.76,142.81,29847.0,123.3815,123.3815,123.1486,123.1917,29847.0
2019-05-28 15:05:00,142.82,143.11,142.8,143.0,18048.0,123.2004,123.4505,123.1831,123.3556,18048.0
2019-05-28 15:10:00,143.0,143.0,142.75,142.85,13786.0,123.3556,123.3556,123.14,123.2262,13786.0
2019-05-28 15:15:00,142.85,142.95,142.81,142.84,22065.0,123.2262,123.3125,123.1917,123.2176,22065.0
2019-05-28 15:20:00,142.85,142.89,142.71,142.83,20718.0,123.2262,123.2607,123.1055,123.209,20718.0
2019-05-28 15:25:00,142.85,142.93,142.71,142.73,15528.0,123.2262,123.2952,123.1055,123.1227,15528.0
2019-05-28 15:30:00,142.74,142.75,142.49,142.53,32703.0,123.1313,123.14,122.9157,122.9502,32703.0
2019-05-28 15:35:00,142.53,142.64,142.46,142.58,29213.0,122.9502,123.0451,122.8898,122.9933,29213.0
2019-05-28 15:40:00,142.59,142.59,142.32,142.37,32229.0,123.002,123.002,122.769,122.8122,32229.0
2019-05-28 15:45:00,142.36,142.89,142.31,142.71,50573.0,122.8036,123.2607,122.7604,123.1055,50573.0
2019-05-28 15:50:00,142.7,142.97,142.68,142.93,70942.0,123.0968,123.3298,123.0796,123.2952,70942.0
2019-05-28 15:55:00,142.93,142.93,142.33,142.36,169104.0,123.2952,123.2952,122.7777,122.8036,169104.0
2019-05-29 09:30:00,141.53,141.75,141.2,141.59,31424.0,122.0876,122.2773,121.8029,122.1393,31424.0
2019-05-29 09:35:00,141.56,141.74,141.26,141.5,11825.0,122.1134,122.2687,121.8547,122.0617,11825.0
2019-05-29 09:40:00,141.6,142.25,141.51,142.18,14150.0,122.148,122.7087,122.0703,122.6483,14150.0
2019-05-29 09:45:00,142.18,142.28,141.61,141.74,10346.0,122.6483,122.7345,122.1566,122.2687,10346.0
2019-05-29 09:50:00,141.8,141.85,141.19,141.37,10746.0,122.3205,122.3636,121.7943,121.9496,10746.0
2019-05-29 09:55:00,141.38,141.92,141.34,141.76,21020.0,121.9582,122.424,121.9237,122.286,21020.0
2019-05-29 10:00:00,141.8,141.94,141.65,141.89,33197.0,122.3205,122.4412,122.1911,122.3981,33197.0
2019-05-29 10:05:00,141.94,142.05,141.68,141.77,27592.0,122.4412,122.5361,122.217,122.2946,27592.0
2019-05-29 10:10:00,141.83,141.92,141.45,141.66,12239.0,122.3464,122.424,122.0186,122.1997,12239.0
2019-05-29 10:15:00,141.61,142.22,141.6,142.17,21155.0,122.1566,122.6828,122.148,122.6397,21155.0
2019-05-29 10:20:00,142.13,142.18,141.92,142.1,13021.0,122.6051,122.6483,122.424,122.5793,13021.0
2019-05-29 10:25:00,142.15,142.38,142.1,142.35,11345.0,122.6224,122.8208,122.5793,122.7949,11345.0
2019-05-29 10:30:00,142.34,142.71,142.31,142.71,13624.0,122.7863,123.1055,122.7604,123.1055,13624.0
2019-05-29 10:35:00,142.67,142.7,142.1,142.19,19279.0,123.071,123.0968,122.5793,122.6569,19279.0
2019-05-29 10:40:00,142.1,142.38,142.01,142.28,10787.0,122.5793,122.8208,122.5016,122.7345,10787.0
2019-05-29 10:45:00,142.18,142.19,141.86,142.02,10723.0,122.6483,122.6569,122.3722,122.5103,10723.0
2019-05-29 10:50:00,142.04,142.12,141.77,141.82,9683.0,122.5275,122.5965,122.2946,122.3377,9683.0
2019-05-29 10:55:00,141.88,141.95,141.64,141.7,11315.0,122.3895,122.4499,122.1825,122.2342,11315.0
2019-05-29 11:00:00,141.69,142.06,141.6,141.89,11137.0,122.2256,122.5448,122.148,122.3981,11137.0
2019-05-29 11:05:00,141.85,142.15,141.62,141.96,17204.0,122.3636,122.6224,122.1652,122.4585,17204.0
2019-05-29 11:10:00,141.9,141.9,141.36,141.41,11540.0,122.4067,122.4067,121.9409,121.9841,11540.0
2019-05-29 11:15:00,141.41,141.49,141.24,141.24,10156.0,121.9841,122.0531,121.8374,121.8374,10156.0
2019-05-29 11:20:00,141.23,141.23,140.89,141.01,17145.0,121.8288,121.8288,121.5355,121.639,17145.0
2019-05-29 11:25:00,141.0,141.05,140.73,140.9,14729.0,121.6304,121.6735,121.3975,121.5441,14729.0
2019-05-29 11:30:00,140.99,141.1,140.84,141.04,10631.0,121.6218,121.7166,121.4924,121.6649,10631.0
2019-05-29 11:35:00,141.11,141.17,140.75,140.75,10283.0,121.7253,121.777,121.4147,121.4147,10283.0
2019-05-29 11:40:00,140.75,140.8,140.43,140.58,14456.0,121.4147,121.4579,121.1387,121.2681,14456.0
2019-05-29 11:45:00,140.7,140.82,140.58,140.6,10509.0,121.3716,121.4751,121.2681,121.2853,10509.0
2019-05-29 11:50:00,140.64,140.7,140.31,140.36,8688.0,121.3198,121.3716,121.0352,121.0783,8688.0
2019-05-29 11:55:00,140.48,140.67,140.42,140.67,8610.0,121.1818,121.3457,121.1301,121.3457,8610.0
2019-05-29 12:00:00,140.67,140.77,140.6,140.73,6312.0,121.3457,121.432,121.2853,121.3975,6312.0
2019-05-29 12:05:00,140.73,141.17,140.71,141.17,7424.0,121.3975,121.777,121.3802,121.777,7424.0
2019-05-29 12:10:00,141.16,141.24,141.1,141.15,11273.0,121.7684,121.8374,121.7166,121.7598,11273.0
2019-05-29 12:15:00,141.12,141.12,140.9,140.9,8087.0,121.7339,121.7339,121.5441,121.5441,8087.0
2019-05-29 12:20:00,140.97,141.1,140.92,141.0,10423.0,121.6045,121.7166,121.5614,121.6304,10423.0
2019-05-29 12:25:00,141.04,141.34,141.04,141.24,13152.0,121.6649,121.9237,121.6649,121.8374,13152.0
2019-05-29 12:30:00,141.22,141.33,141.14,141.32,14364.0,121.8202,121.915,121.7511,121.9064,14364.0
2019-05-29 12:35:00,141.33,141.34,141.23,141.34,14175.0,121.915,121.9237,121.8288,121.9237,14175.0
2019-05-29 12:40:00,141.31,141.6,141.24,141.56,12056.0,121.8978,122.148,121.8374,122.1134,12056.0
2019-05-29 12:45:00,141.65,141.67,141.51,141.54,8027.0,122.1911,122.2083,122.0703,122.0962,8027.0
2019-05-29 12:50:00,141.57,141.65,141.41,141.41,5993.0,122.1221,122.1911,121.9841,121.9841,5993.0
2019-05-29 12:55:00,141.42,141.42,141.28,141.34,6245.0,121.9927,121.9927,121.8719,121.9237,6245.0
2019-05-29 13:00:00,141.37,141.41,141.02,141.05,12852.0,121.9496,121.9841,121.6476,121.6735,12852.0
2019-05-29 13:05:00,141.1,141.75,141.09,141.7,7205.0,121.7166,122.2773,121.708,122.2342,7205.0
2019-05-29 13:10:00,141.75,141.96,141.63,141.67,11653.0,122.2773,122.4585,122.1738,122.2083,11653.0
2019-05-29 13:15:00,141.69,141.74,141.54,141.55,7359.0,122.2256,122.2687,122.0962,122.1048,7359.0
2019-05-29 13:20:00,141.55,141.76,141.41,141.69,8712.0,122.1048,122.286,121.9841,122.2256,8712.0
2019-05-29 13:25:00,141.71,141.72,141.52,141.65,7142.0,122.2428,122.2515,122.0789,122.1911,7142.0
2019-05-29 13:30:00,141.69,141.81,141.65,141.75,4798.0,122.2256,122.3291,122.1911,122.2773,4798.0
2019-05-29 13:35:00,141.78,141.9,141.73,141.81,4621.0,122.3032,122.4067,122.2601,122.3291,4621.0
2019-05-29 13:40:00,141.9,141.94,141.75,141.75,5168.0,122.4067,122.4412,122.2773,122.2773,5168.0
2019-05-29 13:45:00,141.77,141.87,141.71,141.82,7536.0,122.2946,122.3809,122.2428,122.3377,7536.0
2019-05-29 13:50:00,141.83,141.9,141.67,141.67,6824.0,122.3464,122.4067,122.2083,122.2083,6824.0
2019-05-29 13:55:00,141.66,141.78,141.66,141.7,6875.0,122.1997,122.3032,122.1997,122.2342,6875.0
2019-05-29 14:00:00,141.71,141.91,141.71,141.87,3500.0,122.2428,122.4154,122.2428,122.3809,3500.0
2019-05-29 14:05:00,141.9,141.91,141.75,141.75,6461.0,122.4067,122.4154,122.2773,122.2773,6461.0
2019-05-29 14:10:00,141.77,141.78,141.56,141.64,5405.0,122.2946,122.3032,122.1134,122.1825,5405.0
2019-05-29 14:15:00,141.65,141.77,141.58,141.68,6965.0,122.1911,122.2946,122.1307,122.217,6965.0
2019-05-29 14:20:00,141.7,141.73,141.61,141.64,5496.0,122.2342,122.2601,122.1566,122.1825,5496.0
2019-05-29 14:25:00,141.67,141.71,141.57,141.66,13401.0,122.2083,122.2428,122.1221,122.1997,13401.0
2019-05-29 14:30:00,141.66,141.66,141.31,141.49,10193.0,122.1997,122.1997,121.8978,122.0531,10193.0
2019-05-29 14:35:00,141.48,141.49,141.25,141.31,14702.0,122.0444,122.0531,121.846,121.8978,14702.0
2019-05-29 14:40:00,141.28,141.28,141.11,141.15,8401.0,121.8719,121.8719,121.7253,121.7598,8401.0
2019-05-29 14:45:00,141.15,141.26,141.08,141.16,11974.0,121.7598,121.8547,121.6994,121.7684,11974.0
2019-05-29 14:50:00,141.16,141.16,140.86,140.88,12976.0,121.7684,121.7684,121.5096,121.5269,12976.0
2019-05-29 14:55:00,140.83,141.17,140.8,141.11,9623.0,121.4837,121.777,121.4579,121.7253,9623.0
2019-05-29 15:00:00,141.15,141.15,140.71,140.82,15393.0,121.7598,121.7598,121.3802,121.4751,15393.0
2019-05-29 15:05:00,140.82,141.0,140.72,140.99,12701.0,121.4751,121.6304,121.3888,121.6218,12701.0
2019-05-29 15:10:00,140.99,141.07,140.91,141.03,9566.0,121.6218,121.6908,121.5527,121.6563,9566.0
2019-05-29 15:15:00,141.03,141.09,140.88,140.89,9391.0,121.6563,121.708,121.5269,121.5355,9391.0
2019-05-29 15:20:00,140.87,141.14,140.83,141.04,11439.0,121.5182,121.7511,121.4837,121.6649,11439.0
2019-05-29 15:25:00,141.07,141.14,140.94,141.14,12980.0,121.6908,121.7511,121.5786,121.7511,12980.0
2019-05-29 15:30:00,141.17,141.51,141.05,141.49,23640.0,121.777,122.0703,121.6735,122.0531,23640.0
2019-05-29 15:35:00,141.48,141.66,141.47,141.48,24100.0,122.0444,122.1997,122.0358,122.0444,24100.0
2019-05-29 15:40:00,141.47,141.61,141.34,141.46,37513.0,122.0358,122.1566,121.9237,122.0272,37513.0
2019-05-29 15:45:00,141.45,141.46,141.08,141.22,28475.0,122.0186,122.0272,121.6994,121.8202,28475.0
2019-05-29 15:50:00,141.19,141.21,140.85,141.19,60961.0,121.7943,121.8115,121.501,121.7943,60961.0
2019-05-29 15:55:00,141.17,141.47,141.09,141.35,97579.0,121.777,122.0358,121.708,121.9323,97579.0
2019-05-30 09:30:00,141.61,141.97,141.51,141.63,11445.0,122.1566,122.4671,122.0703,122.1738,11445.0
2019-05-30 09:35:00,141.78,142.41,141.78,142.19,17883.0,122.3032,122.8467,122.3032,122.6569,17883.0
2019-05-30 09:40:00,142.27,142.59,142.12,142.55,4995.0,122.7259,123.002,122.5965,122.9675,4995.0
2019-05-30 09:45:00,142.46,142.67,142.38,142.39,4164.0,122.8898,123.071,122.8208,122.8294,4164.0
2019-05-30 09:50:00,142.39,142.5,142.27,142.42,5229.0,122.8294,122.9243,122.7259,122.8553,5229.0
2019-05-30 09:55:00,142.35,142.45,142.2,142.2,16975.0,122.7949,122.8812,122.6655,122.6655,16975.0
2019-05-30 10:00:00,142.14,142.47,142.08,142.38,19136.0,122.6138,122.8984,122.562,122.8208,19136.0
2019-05-30 10:05:00,142.4,142.4,142.23,142.23,9371.0,122.8381,122.8381,122.6914,122.6914,9371.0
2019-05-30 10:10:00,142.25,142.25,142.05,142.06,8664.0,122.7087,122.7087,122.5361,122.5448,8664.0
2019-05-30 10:15:00,142.05,142.1,141.67,141.92,12104.0,122.5361,122.5793,122.2083,122.424,12104.0
2019-05-30 10:20:00,141.93,142.02,141.88,141.93,5608.0,122.4326,122.5103,122.3895,122.4326,5608.0
2019-05-30 10:25:00,141.84,142.02,141.84,141.93,5175.0,122.355,122.5103,122.355,122.4326,5175.0
2019-05-30 10:30:00,141.95,142.23,141.92,142.21,5527.0,122.4499,122.6914,122.424,122.6742,5527.0
2019-05-30 10:35:00,142.3,142.35,142.11,142.14,3835.0,122.7518,122.7949,122.5879,122.6138,3835.0
2019-05-30 10:40:00,142.14,142.14,141.96,142.02,15577.0,122.6138,122.6138,122.4585,122.5103,15577.0
2019-05-30 10:45:00,141.95,142.0,141.76,141.8,5483.0,122.4499,122.493,122.286,122.3205,5483.0
2019-05-30 10:50:00,141.84,141.87,141.44,141.52,10774.0,122.355,122.3809,122.0099,122.0789,10774.0
2019-05-30 10:55:00,141.51,141.75,141.35,141.39,21392.0,122.0703,122.2773,121.9323,121.9668,21392.0
2019-05-30 11:00:00,141.39,141.5,141.21,141.46,19342.0,121.9668,122.0617,121.8115,122.0272,19342.0
2019-05-30 11:05:00,141.46,141.49,141.25,141.47,29402.0,122.0272,122.0531,121.846,122.0358,29402.0
2019-05-30 11:10:00,141.45,141.64,141.31,141.64,25263.0,122.0186,122.1825,121.8978,122.1825,25263.0
2019-05-30 11:15:00,141.71,141.71,141.39,141.39,3852.0,122.2428,122.2428,121.9668,121.9668,3852.0
2019-05-30 11:20:00,141.42,141.46,141.12,141.19,11646.0,121.9927,122.0272,121.7339,121.7943,11646.0
2019-05-30 11:25:00,141.19,141.35,141.17,141.2,12845.0,121.7943,121.9323,121.777,121.8029,12845.0
2019-05-30 11:30:00,141.24,141.27,140.88,141.1,6273.0,121.8374,121.8633,121.5269,121.7166,6273.0
2019-05-30 11:35:00,141.11,141.33,141.11,141.16,7244.0,121.7253,121.915,121.7253,121.7684,7244.0
2019-05-30 11:40:00,141.21,141.23,140.91,140.91,4743.0,121.8115,121.8288,121.5527,121.5527,4743.0
2019-05-30 11:45:00,141.01,141.14,140.94,141.01,6821.0,121.639,121.7511,121.5786,121.639,6821.0
2019-05-30 11:50:00,141.05,141.05,140.85,140.92,5910.0,121.6735,121.6735,121.501,121.5614,5910.0
2019-05-30 11:55:00,140.98,141.18,140.98,141.18,2625.0,121.6131,121.7857,121.6131,121.7857,2625.0
2019-05-30 12:00:00,141.25,141.25,141.01,141.15,2846.0,121.846,121.846,121.639,121.7598,2846.0
2019-05-30 12:05:00,141.12,141.26,141.08,141.15,20523.0,121.7339,121.8547,121.6994,121.7598,20523.0
2019-05-30 12:10:00,141.16,141.26,141.08,141.21,7982.0,121.7684,121.8547,121.6994,121.8115,7982.0
2019-05-30 12:15:00,141.25,141.35,141.16,141.26,6843.0,121.846,121.9323,121.7684,121.8547,6843.0
2019-05-30 12:20:00,141.24,141.48,141.17,141.48,3466.0,121.8374,122.0444,121.777,122.0444,3466.0
2019-05-30 12:25:00,141.45,141.45,141.27,141.27,1700.0,122.0186,122.0186,121.8633,121.8633,1700.0
2019-05-30 12:30:00,141.27,141.38,141.22,141.35,3215.0,121.8633,121.9582,121.8202,121.9323,3215.0
2019-05-30 12:35:00,141.44,141.75,141.44,141.64,3756.0,122.0099,122.2773,122.0099,122.1825,3756.0
2019-05-30 12:40:00,141.63,141.74,141.54,141.63,14466.0,122.1738,122.2687,122.0962,122.1738,14466.0
2019-05-30 12:45:00,141.6,141.67,141.47,141.63,25144.0,122.148,122.2083,122.0358,122.1738,25144.0
2019-05-30 12:50:00,141.69,141.73,141.49,141.49,17323.0,122.2256,122.2601,122.0531,122.0531,17323.0
2019-05-30 12:55:00,141.52,141.52,141.37,141.41,4656.0,122.0789,122.0789,121.9496,121.9841,4656.0
2019-05-30 13:00:00,141.47,141.51,141.31,141.33,7400.0,122.0358,122.0703,121.8978,121.915,7400.0
2019-05-30 13:05:00,141.32,141.39,141.27,141.33,3162.0,121.9064,121.9668,121.8633,121.915,3162.0
2019-05-30 13:10:00,141.4,141.46,141.33,141.38,3600.0,121.9754,122.0272,121.915,121.9582,3600.0
2019-05-30 13:15:00,141.38,141.41,140.98,141.02,15373.0,121.9582,121.9841,121.6131,121.6476,15373.0
2019-05-30 13:20:00,141.03,141.16,141.0,141.11,5064.0,121.6563,121.7684,121.6304,121.7253,5064.0
2019-05-30 13:25:00,141.08,141.08,140.97,141.02,3856.0,121.6994,121.6994,121.6045,121.6476,3856.0
2019-05-30 13:30:00,141.0,141.02,140.8,140.83,4673.0,121.6304,121.6476,121.4579,121.4837,4673.0
2019-05-30 13:35:00,140.86,140.86,140.66,140.67,11799.0,121.5096,121.5096,121.3371,121.3457,11799.0
2019-05-30 13:40:00,140.68,140.74,140.61,140.63,14512.0,121.3543,121.4061,121.294,121.3112,14512.0
2019-05-30 13:45:00,140.63,140.64,140.36,140.36,18626.0,121.3112,121.3198,121.0783,121.0783,18626.0
2019-05-30 13:50:00,140.33,140.49,140.29,140.32,14836.0,121.0524,121.1904,121.0179,121.0438,14836.0
2019-05-30 13:55:00,140.36,140.5,140.36,140.47,19864.0,121.0783,121.1991,121.0783,121.1732,19864.0
2019-05-30 14:00:00,140.47,140.8,140.46,140.74,8203.0,121.1732,121.4579,121.1646,121.4061,8203.0
2019-05-30 14:05:00,140.74,140.78,140.6,140.63,10591.0,121.4061,121.4406,121.2853,121.3112,10591.0
2019-05-30 14:10:00,140.64,140.72,140.61,140.63,3964.0,121.3198,121.3888,121.294,121.3112,3964.0
2019-05-30 14:15:00,140.63,140.73,140.58,140.7,7969.0,121.3112,121.3975,121.2681,121.3716,7969.0
2019-05-30 14:20:00,140.72,140.75,140.5,140.53,8391.0,121.3888,121.4147,121.1991,121.2249,8391.0
2019-05-30 14:25:00,140.45,140.53,140.41,140.44,10546.0,121.1559,121.2249,121.1214,121.1473,10546.0
2019-05-30 14:30:00,140.42,140.48,140.36,140.36,8697.0,121.1301,121.1818,121.0783,121.0783,8697.0
2019-05-30 14:35:00,140.43,140.44,140.1,140.1,14988.0,121.1387,121.1473,120.854,120.854,14988.0
2019-05-30 14:40:00,140.11,140.22,140.1,140.19,8800.0,120.8626,120.9575,120.854,120.9317,8800.0
2019-05-30 14:45:00,140.18,140.5,140.18,140.5,22923.0,120.923,121.1991,120.923,121.1991,22923.0
2019-05-30 14:50:00,140.5,140.7,140.46,140.68,11050.0,121.1991,121.3716,121.1646,121.3543,11050.0
2019-05-30 14:55:00,140.72,140.9,140.65,140.73,7375.0,121.3888,121.5441,121.3285,121.3975,7375.0
2019-05-30 15:00:00,140.73,140.73,140.58,140.58,5230.0,121.3975,121.3975,121.2681,121.2681,5230.0
2019-05-30 15:05:00,140.56,140.66,140.31,140.48,15886.0,121.2508,121.3371,121.0352,121.1818,15886.0
2019-05-30 15:10:00,140.49,140.83,140.49,140.81,7443.0,121.1904,121.4837,121.1904,121.4665,7443.0
2019-05-30 15:15:00,140.79,140.86,140.67,140.71,11854.0,121.4492,121.5096,121.3457,121.3802,11854.0
2019-05-30 15:20:00,140.71,140.87,140.61,140.8,30777.0,121.3802,121.5182,121.294,121.4579,30777.0
2019-05-30 15:25:00,140.8,140.81,140.58,140.67,83440.0,121.4579,121.4665,121.2681,121.3457,83440.0
2019-05-30 15:30:00,140.64,140.67,140.49,140.55,33835.0,121.3198,121.3457,121.1904,121.2422,33835.0
2019-05-30 15:35:00,140.55,141.02,140.54,140.93,32438.0,121.2422,121.6476,121.2336,121.57,32438.0
2019-05-30 15:40:00,140.9,140.95,140.72,140.75,32251.0,121.5441,121.5872,121.3888,121.4147,32251.0
2019-05-30 15:45:00,140.76,140.96,140.72,140.91,25270.0,121.4233,121.5959,121.3888,121.5527,25270.0
2019-05-30 15:50:00,140.91,140.93,140.68,140.74,47419.0,121.5527,121.57,121.3543,121.4061,47419.0
2019-05-30 15:55:00,140.74,140.87,140.61,140.85,85185.0,121.4061,121.5182,121.294,121.501,85185.0
2019-05-31 09:30:00,139.75,139.88,136.92,137.77,70641.0,120.5521,120.6642,118.1109,118.8441,70641.0
2019-05-31 09:35:00,137.74,138.45,137.74,138.43,27835.0,118.8182,119.4307,118.8182,119.4134,27835.0
2019-05-31 09:40:00,138.35,138.6,137.89,138.47,44857.0,119.3444,119.5601,118.9476,119.4479,44857.0
2019-05-31 09:45:00,138.48,139.15,138.26,139.09,45002.0,119.4566,120.0345,119.2668,119.9828,45002.0
2019-05-31 09:50:00,138.99,139.41,138.74,139.27,17995.0,119.8965,120.2588,119.6808,120.138,17995.0
2019-05-31 09:55:00,139.32,139.45,139.13,139.45,7397.0,120.1812,120.2933,120.0173,120.2933,7397.0
2019-05-31 10:00:00,139.53,139.83,139.41,139.41,17439.0,120.3623,120.6211,120.2588,120.2588,17439.0
2019-05-31 10:05:00,139.41,139.71,139.37,139.61,16261.0,120.2588,120.5176,120.2243,120.4313,16261.0
2019-05-31 10:10:00,139.6,139.66,139.35,139.61,11901.0,120.4227,120.4745,120.207,120.4313,11901.0
2019-05-31 10:15:00,139.59,139.73,139.53,139.54,13880.0,120.4141,120.5348,120.3623,120.3709,13880.0
2019-05-31 10:20:00,139.5,139.52,139.26,139.48,13961.0,120.3364,120.3537,120.1294,120.3192,13961.0
2019-05-31 10:25:00,139.45,139.72,139.41,139.44,11143.0,120.2933,120.5262,120.2588,120.2847,11143.0
2019-05-31 10:30:00,139.42,139.84,139.42,139.83,11897.0,120.2674,120.6297,120.2674,120.6211,11897.0
2019-05-31 10:35:00,139.78,140.09,139.78,140.0,17465.0,120.578,120.8454,120.578,120.7678,17465.0
2019-05-31 10:40:00,140.04,140.09,139.87,139.92,27395.0,120.8023,120.8454,120.6556,120.6987,27395.0
2019-05-31 10:45:00,139.92,140.0,139.46,139.97,23334.0,120.6987,120.7678,120.3019,120.7419,23334.0
2019-05-31 10:50:00,140.01,140.14,139.83,139.84,24319.0,120.7764,120.8885,120.6211,120.6297,24319.0
2019-05-31 10:55:00,139.85,140.08,139.67,140.08,51583.0,120.6384,120.8368,120.4831,120.8368,51583.0
2019-05-31 11:00:00,140.05,140.37,139.9,140.36,15467.0,120.8109,121.0869,120.6815,121.0783,15467.0
2019-05-31 11:05:00,140.35,140.39,140.11,140.26,11995.0,121.0697,121.1042,120.8626,120.992,11995.0
2019-05-31 11:10:00,140.24,140.4,140.24,140.28,10537.0,120.9748,121.1128,120.9748,121.0093,10537.0
2019-05-31 11:15:00,140.24,140.65,140.23,140.56,11111.0,120.9748,121.3285,120.9662,121.2508,11111.0
2019-05-31 11:20:00,140.57,140.68,140.46,140.64,6174.0,121.2594,121.3543,121.1646,121.3198,6174.0
2019-05-31 11:25:00,140.65,140.65,140.24,140.63,29701.0,121.3285,121.3285,120.9748,121.3112,29701.0
2019-05-31 11:30:00,140.61,140.8,140.61,140.74,9182.0,121.294,121.4579,121.294,121.4061,9182.0
2019-05-31 11:35:00,140.72,140.76,140.32,140.46,12161.0,121.3888,121.4233,121.0438,121.1646,12161.0
2019-05-31 11:40:00,140.49,140.63,140.49,140.57,4876.0,121.1904,121.3112,121.1904,121.2594,4876.0
2019-05-31 11:45:00,140.58,140.65,140.56,140.62,6297.0,121.2681,121.3285,121.2508,121.3026,6297.0
2019-05-31 11:50:00,140.63,140.68,140.4,140.4,4962.0,121.3112,121.3543,121.1128,121.1128,4962.0
2019-05-31 11:55:00,140.37,140.43,140.23,140.32,15165.0,121.0869,121.1387,120.9662,121.0438,15165.0
2019-05-31 12:00:00,140.27,140.29,140.06,140.15,10840.0,121.0007,121.0179,120.8195,120.8971,10840.0
2019-05-31 12:05:00,140.16,140.32,140.11,140.13,9061.0,120.9058,121.0438,120.8626,120.8799,9061.0
2019-05-31 12:10:00,140.12,140.15,140.07,140.12,8320.0,120.8713,120.8971,120.8281,120.8713,8320.0
2019-05-31 12:15:00,140.14,140.18,139.99,140.1,19745.0,120.8885,120.923,120.7591,120.854,19745.0
2019-05-31 12:20:00,140.08,140.08,139.59,139.59,9494.0,120.8368,120.8368,120.4141,120.4141,9494.0
2019-05-31 12:25:00,139.6,139.67,139.44,139.49,12848.0,120.4227,120.4831,120.2847,120.3278,12848.0
2019-05-31 12:30:00,139.46,139.56,139.27,139.5,12380.0,120.3019,120.3882,120.138,120.3364,12380.0
2019-05-31 12:35:00,139.54,139.69,139.44,139.48,7095.0,120.3709,120.5003,120.2847,120.3192,7095.0
2019-05-31 12:40:00,139.49,139.55,139.4,139.5,8250.0,120.3278,120.3796,120.2502,120.3364,8250.0
2019-05-31 12:45:00,139.51,139.68,139.5,139.68,5571.0,120.3451,120.4917,120.3364,120.4917,5571.0
2019-05-31 12:50:00,139.7,139.74,139.66,139.67,5281.0,120.509,120.5435,120.4745,120.4831,5281.0
2019-05-31 12:55:00,139.66,139.73,139.47,139.62,9533.0,120.4745,120.5348,120.3106,120.44,9533.0
2019-05-31 13:00:00,139.59,139.64,139.49,139.53,5610.0,120.4141,120.4572,120.3278,120.3623,5610.0
2019-05-31 13:05:00,139.54,139.67,139.5,139.67,9169.0,120.3709,120.4831,120.3364,120.4831,9169.0
2019-05-31 13:10:00,139.64,139.82,139.63,139.71,10377.0,120.4572,120.6125,120.4486,120.5176,10377.0
2019-05-31 13:15:00,139.73,139.78,139.69,139.72,5938.0,120.5348,120.578,120.5003,120.5262,5938.0
2019-05-31 13:20:00,139.73,139.81,139.71,139.78,6725.0,120.5348,120.6039,120.5176,120.578,6725.0
2019-05-31 13:25:00,139.73,139.91,139.71,139.91,6763.0,120.5348,120.6901,120.5176,120.6901,6763.0
2019-05-31 13:30:00,139.9,140.18,139.87,140.18,4479.0,120.6815,120.923,120.6556,120.923,4479.0
2019-05-31 13:35:00,140.12,140.18,140.1,140.17,5877.0,120.8713,120.923,120.854,120.9144,5877.0
2019-05-31 13:40:00,140.17,140.17,140.04,140.04,15100.0,120.9144,120.9144,120.8023,120.8023,15100.0
2019-05-31 13:45:00,140.06,140.08,140.0,140.05,8562.0,120.8195,120.8368,120.7678,120.8109,8562.0
2019-05-31 13:50:00,140.04,140.05,139.82,139.97,9459.0,120.8023,120.8109,120.6125,120.7419,9459.0
2019-05-31 13:55:00,139.96,140.05,139.95,139.97,7652.0,120.7332,120.8109,120.7246,120.7419,7652.0
2019-05-31 14:00:00,140.0,140.03,139.64,139.71,31925.0,120.7678,120.7936,120.4572,120.5176,31925.0
2019-05-31 14:05:00,139.72,139.84,139.68,139.83,5970.0,120.5262,120.6297,120.4917,120.6211,5970.0
2019-05-31 14:10:00,139.83,139.88,139.66,139.69,10680.0,120.6211,120.6642,120.4745,120.5003,10680.0
2019-05-31 14:15:00,139.7,139.79,139.47,139.6,30166.0,120.509,120.5866,120.3106,120.4227,30166.0
2019-05-31 14:20:00,139.59,139.81,139.5,139.81,17312.0,120.4141,120.6039,120.3364,120.6039,17312.0
2019-05-31 14:25:00,139.76,139.76,139.69,139.74,9043.0,120.5607,120.5607,120.5003,120.5435,9043.0
2019-05-31 14:30:00,139.76,139.79,139.56,139.58,9229.0,120.5607,120.5866,120.3882,120.4054,9229.0
2019-05-31 14:35:00,139.6,139.63,139.49,139.56,14242.0,120.4227,120.4486,120.3278,120.3882,14242.0
2019-05-31 14:40:00,139.56,139.93,139.54,139.93,10242.0,120.3882,120.7074,120.3709,120.7074,10242.0
2019-05-31 14:45:00,139.95,140.05,139.68,139.7,33565.0,120.7246,120.8109,120.4917,120.509,33565.0
2019-05-31 14:50:00,139.72,140.08,139.68,140.07,24338.0,120.5262,120.8368,120.4917,120.8281,24338.0
2019-05-31 14:55:00,140.03,140.07,139.96,139.99,13159.0,120.7936,120.8281,120.7332,120.7591,13159.0
2019-05-31 15:00:00,139.98,139.98,139.78,139.79,10371.0,120.7505,120.7505,120.578,120.5866,10371.0
2019-05-31 15:05:00,139.82,139.93,139.76,139.83,9116.0,120.6125,120.7074,120.5607,120.6211,9116.0
2019-05-31 15:10:00,139.8,139.95,139.8,139.95,13425.0,120.5952,120.7246,120.5952,120.7246,13425.0
2019-05-31 15:15:00,139.95,140.01,139.78,139.78,18830.0,120.7246,120.7764,120.578,120.578,18830.0
2019-05-31 15:20:00,139.78,139.78,139.53,139.56,29799.0,120.578,120.578,120.3623,120.3882,29799.0
2019-05-31 15:25:00,139.56,139.66,139.39,139.62,16204.0,120.3882,120.4745,120.2415,120.44,16204.0
2019-05-31 15:30:00,139.61,139.74,139.51,139.64,19663.0,120.4313,120.5435,120.3451,120.4572,19663.0
2019-05-31 15:35:00,139.63,139.64,139.46,139.51,18898.0,120.4486,120.4572,120.3019,120.3451,18898.0
2019-05-31 15:40:00,139.55,139.63,139.53,139.59,27769.0,120.3796,120.4486,120.3623,120.4141,27769.0
2019-05-31 15:45:00,139.56,139.8,139.52,139.68,30317.0,120.3882,120.5952,120.3537,120.4917,30317.0
2019-05-31 15:50:00,139.68,139.82,139.68,139.7,37789.0,120.4917,120.6125,120.4917,120.509,37789.0
2019-05-31 15:55:00,139.67,139.69,139.54,139.64,79191.0,120.4831,120.5003,120.3709,120.4572,79191.0
2019-06-03 09:30:00,139.97,140.48,139.68,140.48,28452.0,120.7419,121.1818,120.4917,121.1818,28452.0
2019-06-03 09:35:00,140.67,140.98,140.34,140.52,18392.0,121.3457,121.6131,121.061,121.2163,18392.0
2019-06-03 09:40:00,140.36,140.37,139.99,140.34,11400.0,121.0783,121.0869,120.7591,121.061,11400.0
2019-06-03 09:45:00,140.45,140.45,139.89,140.05,4904.0,121.1559,121.1559,120.6729,120.8109,4904.0
2019-06-03 09:50:00,140.18,140.31,139.98,140.03,8598.0,120.923,121.0352,120.7505,120.7936,8598.0
2019-06-03 09:55:00,139.89,140.15,139.79,139.84,6946.0,120.6729,120.8971,120.5866,120.6297,6946.0
2019-06-03 10:00:00,139.81,139.97,139.6,139.88,14188.0,120.6039,120.7419,120.4227,120.6642,14188.0
2019-06-03 10:05:00,139.88,140.28,139.78,140.27,11506.0,120.6642,121.0093,120.578,121.0007,11506.0
2019-06-03 10:10:00,140.2,140.34,140.1,140.27,10690.0,120.9403,121.061,120.854,121.0007,10690.0
2019-06-03 10:15:00,140.26,140.67,140.2,140.66,9321.0,120.992,121.3457,120.9403,121.3371,9321.0
2019-06-03 10:20:00,140.69,140.97,140.69,140.97,9953.0,121.363,121.6045,121.363,121.6045,9953.0
2019-06-03 10:25:00,140.94,141.24,140.94,141.18,8016.0,121.5786,121.8374,121.5786,121.7857,8016.0
2019-06-03 10:30:00,141.21,141.37,141.1,141.21,6631.0,121.8115,121.9496,121.7166,121.8115,6631.0
2019-06-03 10:35:00,141.21,141.36,141.04,141.21,7737.0,121.8115,121.9409,121.6649,121.8115,7737.0
2019-06-03 10:40:00,141.28,141.5,141.24,141.43,14116.0,121.8719,122.0617,121.8374,122.0013,14116.0
2019-06-03 10:45:00,141.45,141.51,141.36,141.49,13599.0,122.0186,122.0703,121.9409,122.0531,13599.0
2019-06-03 10:50:00,141.49,141.71,141.41,141.58,10676.0,122.0531,122.2428,121.9841,122.1307,10676.0
2019-06-03 10:55:00,141.53,141.67,141.51,141.63,6200.0,122.0876,122.2083,122.0703,122.1738,6200.0
2019-06-03 11:00:00,141.62,141.63,141.28,141.42,14236.0,122.1652,122.1738,121.8719,121.9927,14236.0
2019-06-03 11:05:00,141.5,141.5,141.12,141.15,8702.0,122.0617,122.0617,121.7339,121.7598,8702.0
2019-06-03 11:10:00,141.14,141.15,140.79,140.81,9818.0,121.7511,121.7598,121.4492,121.4665,9818.0
2019-06-03 11:15:00,140.8,140.91,140.75,140.75,12924.0,121.4579,121.5527,121.4147,121.4147,12924.0
2019-06-03 11:20:00,140.73,140.85,140.71,140.84,8986.0,121.3975,121.501,121.3802,121.4924,8986.0
2019-06-03 11:25:00,140.75,140.84,140.41,140.53,27908.0,121.4147,121.4924,121.1214,121.2249,27908.0
2019-06-03 11:30:00,140.56,140.79,140.56,140.77,15489.0,121.2508,121.4492,121.2508,121.432,15489.0
2019-06-03 11:35:00,140.74,140.8,140.54,140.68,8255.0,121.4061,121.4579,121.2336,121.3543,8255.0
2019-06-03 11:40:00,140.67,140.75,140.42,140.7,16644.0,121.3457,121.4147,121.1301,121.3716,16644.0
2019-06-03 11:45:00,140.72,140.73,140.47,140.5,15840.0,121.3888,121.3975,121.1732,121.1991,15840.0
2019-06-03 11:50:00,140.48,140.59,140.38,140.43,20721.0,121.1818,121.2767,121.0956,121.1387,20721.0
2019-06-03 11:55:00,140.42,140.53,140.38,140.49,14184.0,121.1301,121.2249,121.0956,121.1904,14184.0
2019-06-03 12:00:00,140.46,140.6,140.27,140.28,6674.0,121.1646,121.2853,121.0007,121.0093,6674.0
2019-06-03 12:05:00,140.25,140.3,140.12,140.21,7353.0,120.9834,121.0265,120.8713,120.9489,7353.0
2019-06-03 12:10:00,140.24,140.24,139.93,140.0,4320.0,120.9748,120.9748,120.7074,120.7678,4320.0
2019-06-03 12:15:00,140.01,140.03,139.81,139.88,12209.0,120.7764,120.7936,120.6039,120.6642,12209.0
2019-06-03 12:20:00,139.88,139.94,139.7,139.79,20555.0,120.6642,120.716,120.509,120.5866,20555.0
2019-06-03 12:25:00,139.77,139.9,139.66,139.66,8823.0,120.5693,120.6815,120.4745,120.4745,8823.0
2019-06-03 12:30:00,139.64,139.87,139.62,139.68,7663.0,120.4572,120.6556,120.44,120.4917,7663.0
2019-06-03 12:35:00,139.71,139.96,139.63,139.96,5704.0,120.5176,120.7332,120.4486,120.7332,5704.0
2019-06-03 12:40:00,139.95,139.99,139.9,139.94,7518.0,120.7246,120.7591,120.6815,120.716,7518.0
2019-06-03 12:45:00,139.93,140.02,139.78,140.01,59603.0,120.7074,120.785,120.578,120.7764,59603.0
2019-06-03 12:50:00,140.02,140.07,139.8,139.88,11272.0,120.785,120.8281,120.5952,120.6642,11272.0
2019-06-03 12:55:00,139.92,140.1,139.9,139.9,5041.0,120.6987,120.854,120.6815,120.6815,5041.0
2019-06-03 13:00:00,139.93,139.95,139.63,139.93,11053.0,120.7074,120.7246,120.4486,120.7074,11053.0
2019-06-03 13:05:00,139.94,140.21,139.9,140.21,12583.0,120.716,120.9489,120.6815,120.9489,12583.0
2019-06-03 13:10:00,140.26,140.44,140.2,140.4,4939.0,120.992,121.1473,120.9403,121.1128,4939.0
2019-06-03 13:15:00,140.37,140.44,140.06,140.09,19278.0,121.0869,121.1473,120.8195,120.8454,19278.0
2019-06-03 13:20:00,140.09,140.25,140.09,140.16,11800.0,120.8454,120.9834,120.8454,120.9058,11800.0
2019-06-03 13:25:00,140.23,140.81,140.21,140.37,24902.0,120.9662,121.4665,120.9489,121.0869,24902.0
2019-06-03 13:30:00,140.32,140.32,139.8,140.01,14554.0,121.0438,121.0438,120.5952,120.7764,14554.0
2019-06-03 13:35:00,140.02,140.05,139.85,139.91,16823.0,120.785,120.8109,120.6384,120.6901,16823.0
2019-06-03 13:40:00,139.83,140.32,139.82,140.26,6485.0,120.6211,121.0438,120.6125,120.992,6485.0
2019-06-03 13:45:00,140.23,140.51,140.23,140.39,6100.0,120.9662,121.2077,120.9662,121.1042,6100.0
2019-06-03 13:50:00,140.36,140.61,140.32,140.41,6480.0,121.0783,121.294,121.0438,121.1214,6480.0
2019-06-03 13:55:00,140.5,140.96,140.46,140.78,10227.0,121.1991,121.5959,121.1646,121.4406,10227.0
2019-06-03 14:00:00,140.81,140.96,140.63,140.81,26135.0,121.4665,121.5959,121.3112,121.4665,26135.0
2019-06-03 14:05:00,140.82,140.96,140.74,140.94,11539.0,121.4751,121.5959,121.4061,121.5786,11539.0
2019-06-03 14:10:00,140.92,140.96,140.68,140.77,5370.0,121.5614,121.5959,121.3543,121.432,5370.0
2019-06-03 14:15:00,140.79,140.79,140.45,140.55,8117.0,121.4492,121.4492,121.1559,121.2422,8117.0
2019-06-03 14:20:00,140.5,140.65,140.38,140.38,9100.0,121.1991,121.3285,121.0956,121.0956,9100.0
2019-06-03 14:25:00,140.36,140.44,140.24,140.37,7501.0,121.0783,121.1473,120.9748,121.0869,7501.0
2019-06-03 14:30:00,140.43,140.49,140.05,140.06,6710.0,121.1387,121.1904,120.8109,120.8195,6710.0
2019-06-03 14:35:00,140.1,140.11,139.81,139.99,10108.0,120.854,120.8626,120.6039,120.7591,10108.0
2019-06-03 14:40:00,139.95,140.07,139.79,139.97,17518.0,120.7246,120.8281,120.5866,120.7419,17518.0
2019-06-03 14:45:00,140.03,140.2,139.99,140.07,25812.0,120.7936,120.9403,120.7591,120.8281,25812.0
2019-06-03 14:50:00,140.06,140.07,139.79,139.89,17566.0,120.8195,120.8281,120.5866,120.6729,17566.0
2019-06-03 14:55:00,139.97,139.99,139.88,139.91,10465.0,120.7419,120.7591,120.6642,120.6901,10465.0
2019-06-03 15:00:00,139.89,140.01,139.59,139.64,9352.0,120.6729,120.7764,120.4141,120.4572,9352.0
2019-06-03 15:05:00,139.65,139.79,139.65,139.72,8799.0,120.4658,120.5866,120.4658,120.5262,8799.0
2019-06-03 15:10:00,139.67,140.0,139.59,139.98,11964.0,120.4831,120.7678,120.4141,120.7505,11964.0
2019-06-03 15:15:00,140.01,140.08,139.75,139.9,8615.0,120.7764,120.8368,120.5521,120.6815,8615.0
2019-06-03 15:20:00,139.86,140.25,139.86,139.99,10975.0,120.647,120.9834,120.647,120.7591,10975.0
2019-06-03 15:25:00,139.99,140.01,139.57,139.75,18408.0,120.7591,120.7764,120.3968,120.5521,18408.0
2019-06-03 15:30:00,139.72,139.72,139.4,139.63,18283.0,120.5262,120.5262,120.2502,120.4486,18283.0
2019-06-03 15:35:00,139.64,139.76,139.54,139.66,20503.0,120.4572,120.5607,120.3709,120.4745,20503.0
2019-06-03 15:40:00,139.68,139.88,139.68,139.82,22976.0,120.4917,120.6642,120.4917,120.6125,22976.0
2019-06-03 15:45:00,139.9,139.95,139.6,139.67,19819.0,120.6815,120.7246,120.4227,120.4831,19819.0
2019-06-03 15:50:00,139.69,140.02,139.69,139.94,30575.0,120.5003,120.785,120.5003,120.716,30575.0
2019-06-03 15:55:00,139.95,140.41,139.94,140.19,78451.0,120.7246,121.1214,120.716,120.9317,78451.0
2019-06-04 09:30:00,141.79,142.27,141.74,142.27,25213.0,122.3119,122.7259,122.2687,122.7259,25213.0
2019-06-04 09:35:00,142.37,142.6,141.88,142.03,15863.0,122.8122,123.0106,122.3895,122.5189,15863.0
2019-06-04 09:40:00,142.03,142.28,141.86,141.95,10439.0,122.5189,122.7345,122.3722,122.4499,10439.0
2019-06-04 09:45:00,142.0,142.11,141.92,141.98,23850.0,122.493,122.5879,122.424,122.4758,23850.0
2019-06-04 09:50:00,141.84,141.91,141.55,141.77,22200.0,122.355,122.4154,122.1048,122.2946,22200.0
2019-06-04 09:55:00,141.8,142.12,141.79,141.97,40736.0,122.3205,122.5965,122.3119,122.4671,40736.0
2019-06-04 10:00:00,141.97,142.18,141.96,142.03,13539.0,122.4671,122.6483,122.4585,122.5189,13539.0
2019-06-04 10:05:00,142.04,142.13,141.83,141.87,22370.0,122.5275,122.6051,122.3464,122.3809,22370.0
2019-06-04 10:10:00,141.9,142.14,141.78,142.13,10300.0,122.4067,122.6138,122.3032,122.6051,10300.0
2019-06-04 10:15:00,142.16,142.27,142.08,142.19,13948.0,122.631,122.7259,122.562,122.6569,13948.0
2019-06-04 10:20:00,142.28,142.45,142.2,142.37,10644.0,122.7345,122.8812,122.6655,122.8122,10644.0
2019-06-04 10:25:00,142.38,142.88,142.38,142.83,25235.0,122.8208,123.2521,122.8208,123.209,25235.0
2019-06-04 10:30:00,142.82,142.98,142.8,142.83,17336.0,123.2004,123.3384,123.1831,123.209,17336.0
2019-06-04 10:35:00,142.77,142.94,142.64,142.69,8413.0,123.1572,123.3039,123.0451,123.0882,8413.0
2019-06-04 10:40:00,142.64,142.66,142.49,142.6,7784.0,123.0451,123.0623,122.9157,123.0106,7784.0
2019-06-04 10:45:00,142.53,142.53,142.24,142.31,9457.0,122.9502,122.9502,122.7,122.7604,9457.0
2019-06-04 10:50:00,142.32,142.72,142.27,142.49,9655.0,122.769,123.1141,122.7259,122.9157,9655.0
2019-06-04 10:55:00,142.46,142.91,142.46,142.91,10456.0,122.8898,123.278,122.8898,123.278,10456.0
2019-06-04 11:00:00,142.81,143.25,142.79,143.23,11133.0,123.1917,123.5713,123.1745,123.554,11133.0
2019-06-04 11:05:00,143.26,143.6,143.26,143.55,29024.0,123.5799,123.8732,123.5799,123.8301,29024.0
2019-06-04 11:10:00,143.56,143.8,143.5,143.66,24789.0,123.8387,124.0457,123.7869,123.925,24789.0
2019-06-04 11:15:00,143.69,143.81,143.54,143.81,11492.0,123.9508,124.0544,123.8215,124.0544,11492.0
2019-06-04 11:20:00,143.79,144.38,143.74,144.38,25473.0,124.0371,124.5461,123.994,124.5461,25473.0
2019-06-04 11:25:00,144.37,144.63,144.36,144.47,36977.0,124.5374,124.7617,124.5288,124.6237,36977.0
2019-06-04 11:30:00,144.48,144.6,144.23,144.59,12837.0,124.6323,124.7358,124.4167,124.7272,12837.0
2019-06-04 11:35:00,144.59,144.61,144.22,144.23,9462.0,124.7272,124.7445,124.408,124.4167,9462.0
2019-06-04 11:40:00,144.26,144.35,144.17,144.26,10462.0,124.4425,124.5202,124.3649,124.4425,10462.0
2019-06-04 11:45:00,144.23,144.31,144.14,144.31,3900.0,124.4167,124.4857,124.339,124.4857,3900.0
2019-06-04 11:50:00,144.28,144.28,144.13,144.13,4245.0,124.4598,124.4598,124.3304,124.3304,4245.0
2019-06-04 11:55:00,144.17,144.31,144.14,144.25,5133.0,124.3649,124.4857,124.339,124.4339,5133.0
2019-06-04 12:00:00,144.22,144.32,144.17,144.19,7900.0,124.408,124.4943,124.3649,124.3822,7900.0
2019-06-04 12:05:00,144.18,144.4,144.14,144.4,8689.0,124.3735,124.5633,124.339,124.5633,8689.0
2019-06-04 12:10:00,144.4,144.42,144.17,144.4,7737.0,124.5633,124.5806,124.3649,124.5633,7737.0
2019-06-04 12:15:00,144.42,144.7,144.38,144.7,12064.0,124.5806,124.8221,124.5461,124.8221,12064.0
2019-06-04 12:20:00,144.71,145.02,144.69,144.94,49518.0,124.8307,125.0981,124.8135,125.0291,49518.0
2019-06-04 12:25:00,144.92,145.1,144.89,145.04,13015.0,125.0119,125.1671,124.986,125.1154,13015.0
2019-06-04 12:30:00,145.06,145.1,144.79,144.85,24675.0,125.1326,125.1671,124.8997,124.9515,24675.0
2019-06-04 12:35:00,144.83,144.87,144.74,144.8,8089.0,124.9342,124.9687,124.8566,124.9084,8089.0
2019-06-04 12:40:00,144.81,145.04,144.69,145.04,18421.0,124.917,125.1154,124.8135,125.1154,18421.0
2019-06-04 12:45:00,145.02,145.38,145.02,145.38,19183.0,125.0981,125.4087,125.0981,125.4087,19183.0
2019-06-04 12:50:00,145.38,145.53,145.31,145.49,15186.0,125.4087,125.5381,125.3483,125.5036,15186.0
2019-06-04 12:55:00,145.5,145.75,145.46,145.47,14069.0,125.5122,125.7279,125.4777,125.4863,14069.0
2019-06-04 13:00:00,145.44,145.54,145.38,145.47,11108.0,125.4604,125.5467,125.4087,125.4863,11108.0
2019-06-04 13:05:00,145.5,145.5,145.19,145.25,8200.0,125.5122,125.5122,125.2448,125.2965,8200.0
2019-06-04 13:10:00,145.28,145.36,144.94,144.96,33047.0,125.3224,125.3914,125.0291,125.0464,33047.0
2019-06-04 13:15:00,144.93,144.94,144.68,144.78,11687.0,125.0205,125.0291,124.8048,124.8911,11687.0
2019-06-04 13:20:00,144.75,144.97,144.67,144.92,4400.0,124.8652,125.055,124.7962,125.0119,4400.0
2019-06-04 13:25:00,144.92,144.99,144.88,144.93,4713.0,125.0119,125.0723,124.9774,125.0205,4713.0
2019-06-04 13:30:00,144.96,145.07,144.94,145.06,5765.0,125.0464,125.1413,125.0291,125.1326,5765.0
2019-06-04 13:35:00,145.03,145.04,144.83,144.85,5986.0,125.1068,125.1154,124.9342,124.9515,5986.0
2019-06-04 13:40:00,144.86,144.98,144.84,144.94,3488.0,124.9601,125.0636,124.9429,125.0291,3488.0
2019-06-04 13:45:00,144.93,145.07,144.92,145.07,3541.0,125.0205,125.1413,125.0119,125.1413,3541.0
2019-06-04 13:50:00,145.07,145.19,145.07,145.09,5397.0,125.1413,125.2448,125.1413,125.1585,5397.0
2019-06-04 13:55:00,145.15,145.33,145.14,145.33,4885.0,125.2103,125.3656,125.2017,125.3656,4885.0
2019-06-04 14:00:00,145.3,145.3,145.08,145.13,4858.0,125.3397,125.3397,125.1499,125.193,4858.0
2019-06-04 14:05:00,145.15,145.15,144.95,145.03,3658.0,125.2103,125.2103,125.0378,125.1068,3658.0
2019-06-04 14:10:00,145.03,145.08,144.91,144.96,4039.0,125.1068,125.1499,125.0032,125.0464,4039.0
2019-06-04 14:15:00,144.97,144.97,144.82,144.83,4399.0,125.055,125.055,124.9256,124.9342,4399.0
2019-06-04 14:20:00,144.84,144.86,144.74,144.75,4222.0,124.9429,124.9601,124.8566,124.8652,4222.0
2019-06-04 14:25:00,144.75,144.75,144.65,144.68,6474.0,124.8652,124.8652,124.779,124.8048,6474.0
2019-06-04 14:30:00,144.69,144.7,144.5,144.62,10136.0,124.8135,124.8221,124.6496,124.7531,10136.0
2019-06-04 14:35:00,144.63,144.66,144.41,144.52,9730.0,124.7617,124.7876,124.5719,124.6668,9730.0
2019-06-04 14:40:00,144.55,144.62,144.52,144.56,13080.0,124.6927,124.7531,124.6668,124.7013,13080.0
2019-06-04 14:45:00,144.59,144.72,144.48,144.55,14134.0,124.7272,124.8394,124.6323,124.6927,14134.0
2019-06-04 14:50:00,144.56,144.59,144.4,144.48,8497.0,124.7013,124.7272,124.5633,124.6323,8497.0
2019-06-04 14:55:00,144.49,144.54,144.4,144.4,9124.0,124.6409,124.6841,124.5633,124.5633,9124.0
2019-06-04 15:00:00,144.42,144.62,144.42,144.62,8418.0,124.5806,124.7531,124.5806,124.7531,8418.0
2019-06-04 15:05:00,144.61,144.85,144.6,144.82,6373.0,124.7445,124.9515,124.7358,124.9256,6373.0
2019-06-04 15:10:00,144.79,144.85,144.73,144.8,8231.0,124.8997,124.9515,124.848,124.9084,8231.0
2019-06-04 15:15:00,144.79,144.8,144.75,144.77,6521.0,124.8997,124.9084,124.8652,124.8825,6521.0
2019-06-04 15:20:00,144.79,144.83,144.67,144.73,7448.0,124.8997,124.9342,124.7962,124.848,7448.0
2019-06-04 15:25:00,144.74,144.94,144.73,144.89,8100.0,124.8566,125.0291,124.848,124.986,8100.0
2019-06-04 15:30:00,144.88,144.93,144.79,144.88,11170.0,124.9774,125.0205,124.8997,124.9774,11170.0
2019-06-04 15:35:00,144.88,144.88,144.62,144.67,22405.0,124.9774,124.9774,124.7531,124.7962,22405.0
2019-06-04 15:40:00,144.66,144.73,144.56,144.61,20148.0,124.7876,124.848,124.7013,124.7445,20148.0
2019-06-04 15:45:00,144.59,144.67,144.55,144.63,23591.0,124.7272,124.7962,124.6927,124.7617,23591.0
2019-06-04 15:50:00,144.62,144.91,144.6,144.89,40677.0,124.7531,125.0032,124.7358,124.986,40677.0
2019-06-04 15:55:00,144.88,145.2,144.77,145.16,57301.0,124.9774,125.2534,124.8825,125.2189,57301.0
2019-06-05 09:30:00,146.27,146.6,146.0,146.59,25230.0,126.1764,126.4611,125.9435,126.4525,25230.0
2019-06-05 09:35:00,146.53,146.72,146.03,146.41,5600.0,126.4007,126.5646,125.9694,126.2972,5600.0
2019-06-05 09:40:00,146.33,146.35,145.7,145.76,3450.0,126.2282,126.2454,125.6847,125.7365,3450.0
2019-06-05 09:45:00,145.8,145.85,145.42,145.43,8298.0,125.771,125.8141,125.4432,125.4518,8298.0
2019-06-05 09:50:00,145.41,145.56,145.27,145.33,3388.0,125.4346,125.564,125.3138,125.3656,3388.0
2019-06-05 09:55:00,145.32,146.05,145.32,146.05,26356.0,125.3569,125.9866,125.3569,125.9866,26356.0
2019-06-05 10:00:00,146.04,146.13,145.5,145.56,6797.0,125.978,126.0557,125.5122,125.564,6797.0
2019-06-05 10:05:00,145.5,145.75,145.32,145.71,9598.0,125.5122,125.7279,125.3569,125.6934,9598.0
2019-06-05 10:10:00,145.58,145.95,145.49,145.69,11082.0,125.5812,125.9004,125.5036,125.6761,11082.0
2019-06-05 10:15:00,145.69,146.04,145.67,145.98,8574.0,125.6761,125.978,125.6588,125.9263,8574.0
2019-06-05 10:20:00,145.92,146.22,145.72,145.81,2437.0,125.8745,126.1333,125.702,125.7796,2437.0
2019-06-05 10:25:00,145.74,145.8,145.64,145.67,2460.0,125.7192,125.771,125.633,125.6588,2460.0
2019-06-05 10:30:00,145.68,145.69,145.18,145.21,2500.0,125.6675,125.6761,125.2362,125.262,2500.0
2019-06-05 10:35:00,145.31,145.45,145.31,145.44,1805.0,125.3483,125.4691,125.3483,125.4604,1805.0
2019-06-05 10:40:00,145.49,145.57,145.29,145.29,1910.0,125.5036,125.5726,125.331,125.331,1910.0
2019-06-05 10:45:00,145.22,145.3,145.01,145.01,3400.0,125.2707,125.3397,125.0895,125.0895,3400.0
2019-06-05 10:50:00,145.06,145.06,144.84,145.03,4900.0,125.1326,125.1326,124.9429,125.1068,4900.0
2019-06-05 10:55:00,145.01,145.07,144.87,145.07,2000.0,125.0895,125.1413,124.9687,125.1413,2000.0
2019-06-05 11:00:00,145.07,145.72,145.07,145.71,5300.0,125.1413,125.702,125.1413,125.6934,5300.0
2019-06-05 11:05:00,145.66,145.76,145.45,145.59,4323.0,125.6502,125.7365,125.4691,125.5898,4323.0
2019-06-05 11:10:00,145.54,145.87,145.53,145.79,5425.0,125.5467,125.8314,125.5381,125.7624,5425.0
2019-06-05 11:15:00,145.85,146.01,145.81,145.82,8653.0,125.8141,125.9521,125.7796,125.7882,8653.0
2019-06-05 11:20:00,145.88,146.07,145.86,146.04,1514.0,125.84,126.0039,125.8227,125.978,1514.0
2019-06-05 11:25:00,146.1,146.26,145.87,146.22,2662.0,126.0298,126.1678,125.8314,126.1333,2662.0
2019-06-05 11:30:00,146.22,146.23,146.06,146.16,7140.0,126.1333,126.1419,125.9953,126.0815,7140.0
2019-06-05 11:35:00,146.15,146.31,146.14,146.26,4593.0,126.0729,126.2109,126.0643,126.1678,4593.0
2019-06-05 11:40:00,146.2,146.31,146.17,146.3,9835.0,126.116,126.2109,126.0902,126.2023,9835.0
2019-06-05 11:45:00,146.29,146.4,146.27,146.27,7479.0,126.1937,126.2886,126.1764,126.1764,7479.0
2019-06-05 11:50:00,146.35,146.51,146.23,146.29,3990.0,126.2454,126.3835,126.1419,126.1937,3990.0
2019-06-05 11:55:00,146.3,146.45,146.29,146.44,2200.0,126.2023,126.3317,126.1937,126.3231,2200.0
2019-06-05 12:00:00,146.49,146.65,146.44,146.65,4000.0,126.3662,126.5042,126.3231,126.5042,4000.0
2019-06-05 12:05:00,146.61,146.62,146.48,146.52,3956.0,126.4697,126.4783,126.3576,126.3921,3956.0
2019-06-05 12:10:00,146.54,146.54,146.32,146.35,5352.0,126.4093,126.4093,126.2196,126.2454,5352.0
2019-06-05 12:15:00,146.36,146.4,146.31,146.4,4713.0,126.2541,126.2886,126.2109,126.2886,4713.0
2019-06-05 12:20:00,146.4,146.59,146.39,146.58,1900.0,126.2886,126.4525,126.2799,126.4438,1900.0
2019-06-05 12:25:00,146.58,146.81,146.54,146.68,6960.0,126.4438,126.6422,126.4093,126.5301,6960.0
2019-06-05 12:30:00,146.67,146.67,146.32,146.39,4755.0,126.5215,126.5215,126.2196,126.2799,4755.0
2019-06-05 12:35:00,146.33,146.57,146.32,146.46,4086.0,126.2282,126.4352,126.2196,126.3403,4086.0
2019-06-05 12:40:00,146.46,146.56,146.38,146.56,3700.0,126.3403,126.4266,126.2713,126.4266,3700.0
2019-06-05 12:45:00,146.56,146.57,146.43,146.51,2511.0,126.4266,126.4352,126.3144,126.3835,2511.0
2019-06-05 12:50:00,146.55,146.6,146.51,146.6,3099.0,126.418,126.4611,126.3835,126.4611,3099.0
2019-06-05 12:55:00,146.63,146.74,146.63,146.7,2918.0,126.487,126.5819,126.487,126.5474,2918.0
2019-06-05 13:00:00,146.69,146.83,146.69,146.83,3147.0,126.5387,126.6595,126.5387,126.6595,3147.0
2019-06-05 13:05:00,146.83,146.99,146.83,146.92,16396.0,126.6595,126.7975,126.6595,126.7371,16396.0
2019-06-05 13:10:00,146.87,146.96,146.85,146.92,5167.0,126.694,126.7716,126.6767,126.7371,5167.0
2019-06-05 13:15:00,146.92,146.95,146.78,146.92,2925.0,126.7371,126.763,126.6164,126.7371,2925.0
2019-06-05 13:20:00,146.86,146.97,146.86,146.89,2718.0,126.6854,126.7803,126.6854,126.7113,2718.0
2019-06-05 13:25:00,146.92,146.93,146.72,146.85,5817.0,126.7371,126.7458,126.5646,126.6767,5817.0
2019-06-05 13:30:00,146.88,146.88,146.66,146.77,4386.0,126.7026,126.7026,126.5128,126.6077,4386.0
2019-06-05 13:35:00,146.74,147.11,146.7,147.11,15294.0,126.5819,126.901,126.5474,126.901,15294.0
2019-06-05 13:40:00,147.05,147.08,146.92,146.96,15435.0,126.8493,126.8751,126.7371,126.7716,15435.0
2019-06-05 13:45:00,146.98,146.99,146.78,146.86,2882.0,126.7889,126.7975,126.6164,126.6854,2882.0
2019-06-05 13:50:00,146.82,146.82,146.64,146.64,2104.0,126.6509,126.6509,126.4956,126.4956,2104.0
2019-06-05 13:55:00,146.63,146.69,146.59,146.67,3048.0,126.487,126.5387,126.4525,126.5215,3048.0
2019-06-05 14:00:00,146.67,146.7,146.49,146.54,3803.0,126.5215,126.5474,126.3662,126.4093,3803.0
2019-06-05 14:05:00,146.55,146.66,146.47,146.66,15803.0,126.418,126.5128,126.3489,126.5128,15803.0
2019-06-05 14:10:00,146.68,146.76,146.64,146.64,3353.0,126.5301,126.5991,126.4956,126.4956,3353.0
2019-06-05 14:15:00,146.59,146.61,146.31,146.32,3198.0,126.4525,126.4697,126.2109,126.2196,3198.0
2019-06-05 14:20:00,146.36,146.43,146.26,146.39,3145.0,126.2541,126.3144,126.1678,126.2799,3145.0
2019-06-05 14:25:00,146.44,146.46,146.27,146.27,3664.0,126.3231,126.3403,126.1764,126.1764,3664.0
2019-06-05 14:30:00,146.31,146.38,146.24,146.24,3326.0,126.2109,126.2713,126.1505,126.1505,3326.0
2019-06-05 14:35:00,146.24,146.34,146.23,146.27,4240.0,126.1505,126.2368,126.1419,126.1764,4240.0
2019-06-05 14:40:00,146.28,146.31,146.24,146.3,2800.0,126.185,126.2109,126.1505,126.2023,2800.0
2019-06-05 14:45:00,146.33,146.46,146.31,146.41,3950.0,126.2282,126.3403,126.2109,126.2972,3950.0
2019-06-05 14:50:00,146.39,146.41,146.28,146.38,7264.0,126.2799,126.2972,126.185,126.2713,7264.0
2019-06-05 14:55:00,146.4,146.41,146.32,146.38,3337.0,126.2886,126.2972,126.2196,126.2713,3337.0
2019-06-05 15:00:00,146.34,146.47,146.31,146.43,18700.0,126.2368,126.3489,126.2109,126.3144,18700.0
2019-06-05 15:05:00,146.43,146.46,146.34,146.36,5518.0,126.3144,126.3403,126.2368,126.2541,5518.0
2019-06-05 15:10:00,146.37,146.49,146.3,146.4,12971.0,126.2627,126.3662,126.2023,126.2886,12971.0
2019-06-05 15:15:00,146.4,146.49,146.35,146.46,3500.0,126.2886,126.3662,126.2454,126.3403,3500.0
2019-06-05 15:20:00,146.47,146.56,146.37,146.51,6223.0,126.3489,126.4266,126.2627,126.3835,6223.0
2019-06-05 15:25:00,146.5,146.53,146.35,146.37,6687.0,126.3748,126.4007,126.2454,126.2627,6687.0
2019-06-05 15:30:00,146.36,146.38,146.09,146.09,8112.0,126.2541,126.2713,126.0211,126.0211,8112.0
2019-06-05 15:35:00,146.11,146.22,145.97,146.18,8120.0,126.0384,126.1333,125.9176,126.0988,8120.0
2019-06-05 15:40:00,146.18,146.39,146.18,146.38,6970.0,126.0988,126.2799,126.0988,126.2713,6970.0
2019-06-05 15:45:00,146.4,146.69,146.4,146.64,19560.0,126.2886,126.5387,126.2886,126.4956,19560.0
2019-06-05 15:50:00,146.66,147.0,146.66,146.99,34461.0,126.5128,126.8061,126.5128,126.7975,34461.0
2019-06-05 15:55:00,147.02,147.21,146.94,147.16,89586.0,126.8234,126.9873,126.7544,126.9442,89586.0
2019-06-06 09:30:00,147.23,147.31,146.88,147.31,27063.0,127.0045,127.0736,126.7026,127.0736,27063.0
2019-06-06 09:35:00,147.34,147.79,147.34,147.72,6134.0,127.0994,127.4876,127.0994,127.4272,6134.0
2019-06-06 09:40:00,147.56,147.86,147.19,147.19,8370.0,127.2892,127.548,126.97,126.97,8370.0
2019-06-06 09:45:00,147.3,147.6,147.2,147.53,6774.0,127.0649,127.3237,126.9787,127.2633,6774.0
2019-06-06 09:50:00,147.63,147.71,147.18,147.39,4889.0,127.3496,127.4186,126.9614,127.1426,4889.0
2019-06-06 09:55:00,147.36,147.39,147.0,147.0,4129.0,127.1167,127.1426,126.8061,126.8061,4129.0
2019-06-06 10:00:00,147.01,147.22,146.87,147.05,6520.0,126.8148,126.9959,126.694,126.8493,6520.0
2019-06-06 10:05:00,147.08,147.24,147.06,147.09,4145.0,126.8751,127.0132,126.8579,126.8838,4145.0
2019-06-06 10:10:00,147.08,147.15,146.69,146.7,5600.0,126.8751,126.9355,126.5387,126.5474,5600.0
2019-06-06 10:15:00,146.59,146.65,146.55,146.59,1901.0,126.4525,126.5042,126.418,126.4525,1901.0
2019-06-06 10:20:00,146.63,146.63,146.34,146.34,4800.0,126.487,126.487,126.2368,126.2368,4800.0
2019-06-06 10:25:00,146.23,146.42,146.04,146.04,3584.0,126.1419,126.3058,125.978,125.978,3584.0
2019-06-06 10:30:00,146.03,146.25,145.91,146.25,3654.0,125.9694,126.1592,125.8659,126.1592,3654.0
2019-06-06 10:35:00,146.34,146.48,146.28,146.43,3749.0,126.2368,126.3576,126.185,126.3144,3749.0
2019-06-06 10:40:00,146.44,146.78,146.35,146.7,3703.0,126.3231,126.6164,126.2454,126.5474,3703.0
2019-06-06 10:45:00,146.68,146.95,146.67,146.92,6100.0,126.5301,126.763,126.5215,126.7371,6100.0
2019-06-06 10:50:00,146.96,147.14,146.95,146.99,3321.0,126.7716,126.9269,126.763,126.7975,3321.0
2019-06-06 10:55:00,146.95,146.97,146.76,146.83,3247.0,126.763,126.7803,126.5991,126.6595,3247.0
2019-06-06 11:00:00,146.82,146.93,146.52,146.53,7654.0,126.6509,126.7458,126.3921,126.4007,7654.0
2019-06-06 11:05:00,146.56,146.93,146.51,146.73,9560.0,126.4266,126.7458,126.3835,126.5732,9560.0
2019-06-06 11:10:00,146.75,146.95,146.7,146.9,8326.0,126.5905,126.763,126.5474,126.7199,8326.0
2019-06-06 11:15:00,147.01,147.13,146.92,147.13,2372.0,126.8148,126.9183,126.7371,126.9183,2372.0
2019-06-06 11:20:00,147.12,147.19,147.0,147.1,5200.0,126.9097,126.97,126.8061,126.8924,5200.0
2019-06-06 11:25:00,147.17,147.31,147.17,147.3,2770.0,126.9528,127.0736,126.9528,127.0649,2770.0
2019-06-06 11:30:00,147.25,147.43,147.25,147.42,2618.0,127.0218,127.1771,127.0218,127.1684,2618.0
2019-06-06 11:35:00,147.43,147.48,147.22,147.26,4870.0,127.1771,127.2202,126.9959,127.0304,4870.0
2019-06-06 11:40:00,147.22,147.34,147.05,147.05,4073.0,126.9959,127.0994,126.8493,126.8493,4073.0
2019-06-06 11:45:00,147.07,147.17,146.67,146.67,4209.0,126.8665,126.9528,126.5215,126.5215,4209.0
2019-06-06 11:50:00,146.72,146.84,146.72,146.77,6812.0,126.5646,126.6681,126.5646,126.6077,6812.0
2019-06-06 11:55:00,146.75,146.75,146.6,146.6,3977.0,126.5905,126.5905,126.4611,126.4611,3977.0
2019-06-06 12:00:00,146.59,146.8,146.57,146.73,5755.0,126.4525,126.6336,126.4352,126.5732,5755.0
2019-06-06 12:05:00,146.69,146.8,146.69,146.72,7533.0,126.5387,126.6336,126.5387,126.5646,7533.0
2019-06-06 12:10:00,146.65,146.79,146.59,146.79,2951.0,126.5042,126.625,126.4525,126.625,2951.0
2019-06-06 12:15:00,146.75,146.85,146.71,146.8,7242.0,126.5905,126.6767,126.556,126.6336,7242.0
2019-06-06 12:20:00,146.83,147.02,146.83,146.91,5687.0,126.6595,126.8234,126.6595,126.7285,5687.0
2019-06-06 12:25:00,146.87,146.93,146.86,146.9,2013.0,126.694,126.7458,126.6854,126.7199,2013.0
2019-06-06 12:30:00,146.96,147.14,146.95,147.14,4240.0,126.7716,126.9269,126.763,126.9269,4240.0
2019-06-06 12:35:00,147.07,147.14,146.94,146.96,8000.0,126.8665,126.9269,126.7544,126.7716,8000.0
2019-06-06 12:40:00,146.94,147.02,146.89,147.02,3282.0,126.7544,126.8234,126.7113,126.8234,3282.0
2019-06-06 12:45:00,147.09,147.34,147.09,147.34,4044.0,126.8838,127.0994,126.8838,127.0994,4044.0
2019-06-06 12:50:00,147.32,147.34,147.25,147.27,5514.0,127.0822,127.0994,127.0218,127.039,5514.0
2019-06-06 12:55:00,147.25,147.25,147.13,147.23,2132.0,127.0218,127.0218,126.9183,127.0045,2132.0
2019-06-06 13:00:00,147.26,147.27,147.2,147.2,2719.0,127.0304,127.039,126.9787,126.9787,2719.0
2019-06-06 13:05:00,147.2,147.25,147.16,147.19,1404.0,126.9787,127.0218,126.9442,126.97,1404.0
2019-06-06 13:10:00,147.17,147.32,147.16,147.31,6500.0,126.9528,127.0822,126.9442,127.0736,6500.0
2019-06-06 13:15:00,147.31,147.31,147.22,147.22,3025.0,127.0736,127.0736,126.9959,126.9959,3025.0
2019-06-06 13:20:00,147.24,147.24,147.12,147.2,4318.0,127.0132,127.0132,126.9097,126.9787,4318.0
2019-06-06 13:25:00,147.16,147.21,147.12,147.2,3405.0,126.9442,126.9873,126.9097,126.9787,3405.0
2019-06-06 13:30:00,147.22,147.27,147.19,147.19,1638.0,126.9959,127.039,126.97,126.97,1638.0
2019-06-06 13:35:00,147.24,147.24,147.04,147.04,1500.0,127.0132,127.0132,126.8406,126.8406,1500.0
2019-06-06 13:40:00,147.03,147.16,147.03,147.11,2358.0,126.832,126.9442,126.832,126.901,2358.0
2019-06-06 13:45:00,147.12,147.18,147.12,147.16,2728.0,126.9097,126.9614,126.9097,126.9442,2728.0
2019-06-06 13:50:00,147.19,147.26,147.19,147.22,2388.0,126.97,127.0304,126.97,126.9959,2388.0
2019-06-06 13:55:00,147.19,147.25,147.18,147.23,2261.0,126.97,127.0218,126.9614,127.0045,2261.0
2019-06-06 14:00:00,147.26,147.27,147.07,147.21,4288.0,127.0304,127.039,126.8665,126.9873,4288.0
2019-06-06 14:05:00,147.23,147.26,147.15,147.19,1050.0,127.0045,127.0304,126.9355,126.97,1050.0
2019-06-06 14:10:00,147.19,147.28,147.17,147.28,4614.0,126.97,127.0477,126.9528,127.0477,4614.0
2019-06-06 14:15:00,147.24,147.58,147.24,147.55,3623.0,127.0132,127.3065,127.0132,127.2806,3623.0
2019-06-06 14:20:00,147.56,147.57,147.37,147.43,4529.0,127.2892,127.2978,127.1253,127.1771,4529.0
2019-06-06 14:25:00,147.43,147.44,147.37,147.42,4518.0,127.1771,127.1857,127.1253,127.1684,4518.0
2019-06-06 14:30:00,147.41,148.07,147.38,147.96,13467.0,127.1598,127.7292,127.1339,127.6343,13467.0
2019-06-06 14:35:00,147.97,148.03,147.64,147.77,3803.0,127.6429,127.6946,127.3582,127.4704,3803.0
2019-06-06 14:40:00,147.75,147.96,147.69,147.96,6061.0,127.4531,127.6343,127.4014,127.6343,6061.0
2019-06-06 14:45:00,147.96,148.02,147.69,147.69,8764.0,127.6343,127.686,127.4014,127.4014,8764.0
2019-06-06 14:50:00,147.75,147.78,147.7,147.7,2213.0,127.4531,127.479,127.41,127.41,2213.0
2019-06-06 14:55:00,147.7,147.7,147.61,147.62,2805.0,127.41,127.41,127.3323,127.341,2805.0
2019-06-06 15:00:00,147.65,147.78,147.64,147.68,9110.0,127.3668,127.479,127.3582,127.3927,9110.0
2019-06-06 15:05:00,147.7,147.78,147.65,147.68,8549.0,127.41,127.479,127.3668,127.3927,8549.0
2019-06-06 15:10:00,147.72,147.97,147.71,147.97,21299.0,127.4272,127.6429,127.4186,127.6429,21299.0
2019-06-06 15:15:00,147.96,148.18,147.94,148.16,21882.0,127.6343,127.824,127.617,127.8068,21882.0
2019-06-06 15:20:00,148.13,148.3,148.11,148.26,8813.0,127.7809,127.9276,127.7637,127.893,8813.0
2019-06-06 15:25:00,148.23,148.32,148.19,148.28,6873.0,127.8672,127.9448,127.8327,127.9103,6873.0
2019-06-06 15:30:00,148.27,148.61,148.22,148.59,11167.0,127.9017,128.195,127.8585,128.1777,11167.0
2019-06-06 15:35:00,148.55,148.56,148.36,148.42,14387.0,128.1432,128.1518,127.9793,128.0311,14387.0
2019-06-06 15:40:00,148.42,148.43,148.08,148.08,10753.0,128.0311,128.0397,127.7378,127.7378,10753.0
2019-06-06 15:45:00,148.07,148.25,148.07,148.2,13825.0,127.7292,127.8844,127.7292,127.8413,13825.0
2019-06-06 15:50:00,148.19,148.3,148.04,148.09,24451.0,127.8327,127.9276,127.7033,127.7464,24451.0
2019-06-06 15:55:00,148.11,148.23,147.96,148.05,64125.0,127.7637,127.8672,127.6343,127.7119,64125.0
2019-06-07 09:30:00,148.77,149.44,148.77,149.06,16732.0,128.333,128.9109,128.333,128.5832,16732.0
2019-06-07 09:35:00,149.28,149.28,148.99,149.19,3106.0,128.7729,128.7729,128.5228,128.6953,3106.0
2019-06-07 09:40:00,149.14,149.39,148.98,149.11,7077.0,128.6522,128.8678,128.5141,128.6263,7077.0
2019-06-07 09:45:00,149.09,149.21,148.9,148.99,5798.0,128.609,128.7125,128.4451,128.5228,5798.0
2019-06-07 09:50:00,148.94,148.98,148.71,148.74,4427.0,128.4796,128.5141,128.2812,128.3071,4427.0
2019-06-07 09:55:00,148.68,149.07,148.68,149.07,12681.0,128.2554,128.5918,128.2554,128.5918,12681.0
2019-06-07 10:00:00,149.12,149.34,149.04,149.33,1722.0,128.6349,128.8247,128.5659,128.8161,1722.0
2019-06-07 10:05:00,149.42,149.81,149.42,149.71,5246.0,128.8937,129.2301,128.8937,129.1439,5246.0
2019-06-07 10:10:00,149.72,149.79,149.48,149.58,4531.0,129.1525,129.2129,128.9455,129.0317,4531.0
2019-06-07 10:15:00,149.62,149.95,149.62,149.91,5720.0,129.0662,129.3509,129.0662,129.3164,5720.0
2019-06-07 10:20:00,149.91,150.36,149.82,150.36,17426.0,129.3164,129.7046,129.2387,129.7046,17426.0
2019-06-07 10:25:00,150.13,150.26,150.06,150.19,3424.0,129.5062,129.6183,129.4458,129.5579,3424.0
2019-06-07 10:30:00,150.26,150.61,150.25,150.58,9205.0,129.6183,129.9202,129.6097,129.8943,9205.0
2019-06-07 10:35:00,150.54,150.55,150.25,150.35,5674.0,129.8598,129.8685,129.6097,129.6959,5674.0
2019-06-07 10:40:00,150.35,150.5,150.26,150.39,5586.0,129.6959,129.8253,129.6183,129.7304,5586.0
2019-06-07 10:45:00,150.37,150.57,150.31,150.57,3400.0,129.7132,129.8857,129.6614,129.8857,3400.0
2019-06-07 10:50:00,150.63,150.91,150.53,150.77,5439.0,129.9375,130.179,129.8512,130.0582,5439.0
2019-06-07 10:55:00,150.78,150.97,150.68,150.94,3725.0,130.0669,130.2308,129.9806,130.2049,3725.0
2019-06-07 11:00:00,150.99,151.27,150.9,151.13,11074.0,130.248,130.4896,130.1704,130.3688,11074.0
2019-06-07 11:05:00,151.03,151.07,150.93,151.03,3252.0,130.2825,130.317,130.1963,130.2825,3252.0
2019-06-07 11:10:00,150.95,151.01,150.67,150.67,6262.0,130.2135,130.2653,129.972,129.972,6262.0
2019-06-07 11:15:00,150.63,150.87,150.62,150.76,5769.0,129.9375,130.1445,129.9288,130.0496,5769.0
2019-06-07 11:20:00,150.77,150.79,150.62,150.62,7699.0,130.0582,130.0755,129.9288,129.9288,7699.0
2019-06-07 11:25:00,150.64,150.65,150.33,150.39,8717.0,129.9461,129.9547,129.6787,129.7304,8717.0
2019-06-07 11:30:00,150.41,150.51,150.11,150.21,18442.0,129.7477,129.834,129.4889,129.5752,18442.0
2019-06-07 11:35:00,150.22,150.32,150.11,150.11,5366.0,129.5838,129.6701,129.4889,129.4889,5366.0
2019-06-07 11:40:00,150.26,150.38,150.26,150.34,4568.0,129.6183,129.7218,129.6183,129.6873,4568.0
2019-06-07 11:45:00,150.34,150.42,150.26,150.36,3665.0,129.6873,129.7563,129.6183,129.7046,3665.0
2019-06-07 11:50:00,150.35,150.51,150.32,150.37,4081.0,129.6959,129.834,129.6701,129.7132,4081.0
2019-06-07 11:55:00,150.37,150.43,150.28,150.31,3146.0,129.7132,129.7649,129.6356,129.6614,3146.0
2019-06-07 12:00:00,150.23,150.28,150.04,150.1,6449.0,129.5924,129.6356,129.4285,129.4803,6449.0
2019-06-07 12:05:00,150.11,150.35,150.09,150.34,16796.0,129.4889,129.6959,129.4717,129.6873,16796.0
2019-06-07 12:10:00,150.29,150.6,150.28,150.59,5658.0,129.6442,129.9116,129.6356,129.903,5658.0
2019-06-07 12:15:00,150.56,150.6,150.52,150.52,3523.0,129.8771,129.9116,129.8426,129.8426,3523.0
2019-06-07 12:20:00,150.6,150.81,150.58,150.78,3819.0,129.9116,130.0927,129.8943,130.0669,3819.0
2019-06-07 12:25:00,150.82,150.82,150.6,150.8,4534.0,130.1014,130.1014,129.9116,130.0841,4534.0
2019-06-07 12:30:00,150.79,150.84,150.74,150.77,4900.0,130.0755,130.1186,130.0324,130.0582,4900.0
2019-06-07 12:35:00,150.85,150.85,150.58,150.66,3100.0,130.1273,130.1273,129.8943,129.9634,3100.0
2019-06-07 12:40:00,150.68,150.82,150.68,150.79,2417.0,129.9806,130.1014,129.9806,130.0755,2417.0
2019-06-07 12:45:00,150.77,150.77,150.71,150.75,6312.0,130.0582,130.0582,130.0065,130.041,6312.0
2019-06-07 12:50:00,150.78,150.83,150.7,150.79,2000.0,130.0669,130.11,129.9979,130.0755,2000.0
2019-06-07 12:55:00,150.81,151.01,150.81,150.97,5208.0,130.0927,130.2653,130.0927,130.2308,5208.0
2019-06-07 13:00:00,150.99,151.06,150.95,150.98,6526.0,130.248,130.3084,130.2135,130.2394,6526.0
2019-06-07 13:05:00,150.97,151.01,150.92,150.97,5692.0,130.2308,130.2653,130.1876,130.2308,5692.0
2019-06-07 13:10:00,150.94,150.94,150.8,150.91,4259.0,130.2049,130.2049,130.0841,130.179,4259.0
2019-06-07 13:15:00,150.91,151.04,150.83,150.89,5950.0,130.179,130.2912,130.11,130.1618,5950.0
2019-06-07 13:20:00,150.94,150.97,150.63,150.71,7294.0,130.2049,130.2308,129.9375,130.0065,7294.0
2019-06-07 13:25:00,150.64,150.78,150.64,150.72,6040.0,129.9461,130.0669,129.9461,130.0151,6040.0
2019-06-07 13:30:00,150.68,150.76,150.68,150.73,2531.0,129.9806,130.0496,129.9806,130.0237,2531.0
2019-06-07 13:35:00,150.74,150.86,150.72,150.77,7061.0,130.0324,130.1359,130.0151,130.0582,7061.0
2019-06-07 13:40:00,150.79,150.84,150.68,150.79,7423.0,130.0755,130.1186,129.9806,130.0755,7423.0
2019-06-07 13:45:00,150.79,150.89,150.71,150.84,14565.0,130.0755,130.1618,130.0065,130.1186,14565.0
2019-06-07 13:50:00,150.86,150.94,150.8,150.91,6953.0,130.1359,130.2049,130.0841,130.179,6953.0
2019-06-07 13:55:00,150.91,151.09,150.86,151.09,7545.0,130.179,130.3343,130.1359,130.3343,7545.0
2019-06-07 14:00:00,151.07,151.12,150.98,151.04,4853.0,130.317,130.3602,130.2394,130.2912,4853.0
2019-06-07 14:05:00,151.04,151.04,150.87,150.94,6470.0,130.2912,130.2912,130.1445,130.2049,6470.0
2019-06-07 14:10:00,150.99,151.05,150.98,151.04,2802.0,130.248,130.2998,130.2394,130.2912,2802.0
2019-06-07 14:15:00,151.05,151.12,151.0,151.09,4215.0,130.2998,130.3602,130.2566,130.3343,4215.0
2019-06-07 14:20:00,151.07,151.26,151.0,151.26,9810.0,130.317,130.4809,130.2566,130.4809,9810.0
2019-06-07 14:25:00,151.23,151.31,151.2,151.24,5214.0,130.4551,130.5241,130.4292,130.4637,5214.0
2019-06-07 14:30:00,151.22,151.4,151.22,151.4,10137.0,130.4464,130.6017,130.4464,130.6017,10137.0
2019-06-07 14:35:00,151.4,151.55,151.35,151.49,16621.0,130.6017,130.7311,130.5586,130.6793,16621.0
2019-06-07 14:40:00,151.47,151.56,151.43,151.53,8461.0,130.6621,130.7397,130.6276,130.7138,8461.0
2019-06-07 14:45:00,151.51,151.56,151.23,151.23,9395.0,130.6966,130.7397,130.4551,130.4551,9395.0
2019-06-07 14:50:00,151.24,151.51,151.16,151.43,63028.0,130.4637,130.6966,130.3947,130.6276,63028.0
2019-06-07 14:55:00,151.42,151.43,151.1,151.1,21862.0,130.619,130.6276,130.3429,130.3429,21862.0
2019-06-07 15:00:00,151.11,151.35,151.09,151.24,10090.0,130.3515,130.5586,130.3343,130.4637,10090.0
2019-06-07 15:05:00,151.24,151.29,151.03,151.07,22648.0,130.4637,130.5068,130.2825,130.317,22648.0
2019-06-07 15:10:00,151.09,151.36,151.09,151.33,14758.0,130.3343,130.5672,130.3343,130.5413,14758.0
2019-06-07 15:15:00,151.32,151.36,151.22,151.25,11345.0,130.5327,130.5672,130.4464,130.4723,11345.0
2019-06-07 15:20:00,151.27,151.38,151.2,151.3,10533.0,130.4896,130.5844,130.4292,130.5154,10533.0
2019-06-07 15:25:00,151.32,151.58,151.3,151.5,10130.0,130.5327,130.757,130.5154,130.688,10130.0
2019-06-07 15:30:00,151.51,151.58,151.39,151.43,11360.0,130.6966,130.757,130.5931,130.6276,11360.0
2019-06-07 15:35:00,151.44,151.59,151.41,151.53,15956.0,130.6362,130.7656,130.6103,130.7138,15956.0
2019-06-07 15:40:00,151.54,151.56,151.33,151.33,21013.0,130.7225,130.7397,130.5413,130.5413,21013.0
2019-06-07 15:45:00,151.31,151.4,151.16,151.36,21291.0,130.5241,130.6017,130.3947,130.5672,21291.0
2019-06-07 15:50:00,151.39,151.45,151.16,151.3,29310.0,130.5931,130.6448,130.3947,130.5154,29310.0
2019-06-07 15:55:00,151.33,151.51,151.16,151.18,71672.0,130.5413,130.6966,130.3947,130.4119,71672.0
2019-06-10 09:30:00,152.45,152.87,152.37,152.87,11647.0,131.5075,131.8698,131.4384,131.8698,11647.0
2019-06-10 09:35:00,152.88,153.05,152.49,152.49,2000.0,131.8784,132.025,131.542,131.542,2000.0
2019-06-10 09:40:00,152.31,152.47,152.16,152.16,5366.0,131.3867,131.5247,131.2573,131.2573,5366.0
2019-06-10 09:45:00,152.25,152.53,152.14,152.33,10001.0,131.3349,131.5765,131.24,131.4039,10001.0
2019-06-10 09:50:00,152.34,152.71,152.32,152.43,5079.0,131.4126,131.7317,131.3953,131.4902,5079.0
2019-06-10 09:55:00,152.49,152.82,152.49,152.81,1911.0,131.542,131.8266,131.542,131.818,1911.0
2019-06-10 10:00:00,152.85,153.03,152.78,152.91,2689.0,131.8525,132.0078,131.7921,131.9043,2689.0
2019-06-10 10:05:00,152.93,153.14,152.93,153.14,3524.0,131.9215,132.1027,131.9215,132.1027,3524.0
2019-06-10 10:10:00,153.15,153.29,152.83,153.29,6455.0,132.1113,132.2321,131.8353,132.2321,6455.0
2019-06-10 10:15:00,153.35,153.38,153.16,153.38,3682.0,132.2838,132.3097,132.1199,132.3097,3682.0
2019-06-10 10:20:00,153.36,153.6,153.36,153.56,6978.0,132.2924,132.4995,132.2924,132.465,6978.0
2019-06-10 10:25:00,153.55,153.77,153.55,153.74,1801.0,132.4563,132.6461,132.4563,132.6202,1801.0
2019-06-10 10:30:00,153.69,153.74,153.21,153.36,7607.0,132.5771,132.6202,132.1631,132.2924,7607.0
2019-06-10 10:35:00,153.31,153.31,153.08,153.17,4039.0,132.2493,132.2493,132.0509,132.1285,4039.0
2019-06-10 10:40:00,153.21,153.48,153.21,153.44,6646.0,132.1631,132.396,132.1631,132.3615,6646.0
2019-06-10 10:45:00,153.44,153.48,153.35,153.44,7431.0,132.3615,132.396,132.2838,132.3615,7431.0
2019-06-10 10:50:00,153.42,153.61,153.33,153.61,6678.0,132.3442,132.5081,132.2666,132.5081,6678.0
2019-06-10 10:55:00,153.59,153.64,153.41,153.5,5707.0,132.4909,132.534,132.3356,132.4132,5707.0
2019-06-10 11:00:00,153.47,153.6,153.44,153.46,6507.0,132.3873,132.4995,132.3615,132.3787,6507.0
2019-06-10 11:05:00,153.49,153.59,153.35,153.58,4276.0,132.4046,132.4909,132.2838,132.4822,4276.0
2019-06-10 11:10:00,153.65,153.82,153.48,153.49,21885.0,132.5426,132.6893,132.396,132.4046,21885.0
2019-06-10 11:15:00,153.48,153.67,153.48,153.57,3598.0,132.396,132.5599,132.396,132.4736,3598.0
2019-06-10 11:20:00,153.57,153.61,153.38,153.52,3997.0,132.4736,132.5081,132.3097,132.4305,3997.0
2019-06-10 11:25:00,153.52,153.59,153.49,153.59,2900.0,132.4305,132.4909,132.4046,132.4909,2900.0
2019-06-10 11:30:00,153.58,153.89,153.57,153.69,4224.0,132.4822,132.7496,132.4736,132.5771,4224.0
2019-06-10 11:35:00,153.69,153.73,153.4,153.58,3692.0,132.5771,132.6116,132.327,132.4822,3692.0
2019-06-10 11:40:00,153.66,154.06,153.66,154.06,2547.0,132.5512,132.8963,132.5512,132.8963,2547.0
2019-06-10 11:45:00,154.05,154.14,154.01,154.07,3623.0,132.8877,132.9653,132.8532,132.9049,3623.0
2019-06-10 11:50:00,154.11,154.26,154.1,154.25,6957.0,132.9394,133.0688,132.9308,133.0602,6957.0
2019-06-10 11:55:00,154.26,154.26,154.07,154.09,5616.0,133.0688,133.0688,132.9049,132.9222,5616.0
2019-06-10 12:00:00,154.05,154.09,153.94,154.0,8338.0,132.8877,132.9222,132.7928,132.8445,8338.0
2019-06-10 12:05:00,154.0,154.01,153.67,153.67,5480.0,132.8445,132.8532,132.5599,132.5599,5480.0
2019-06-10 12:10:00,153.71,153.77,153.65,153.74,5505.0,132.5944,132.6461,132.5426,132.6202,5505.0
2019-06-10 12:15:00,153.72,153.79,153.54,153.55,9514.0,132.603,132.6634,132.4477,132.4563,9514.0
2019-06-10 12:20:00,153.57,153.65,153.54,153.59,11212.0,132.4736,132.5426,132.4477,132.4909,11212.0
2019-06-10 12:25:00,153.58,153.6,153.38,153.54,14474.0,132.4822,132.4995,132.3097,132.4477,14474.0
2019-06-10 12:30:00,153.51,153.53,153.41,153.48,4625.0,132.4218,132.4391,132.3356,132.396,4625.0
2019-06-10 12:35:00,153.49,153.56,153.29,153.56,7680.0,132.4046,132.465,132.2321,132.465,7680.0
2019-06-10 12:40:00,153.49,153.62,153.49,153.56,3672.0,132.4046,132.5167,132.4046,132.465,3672.0
2019-06-10 12:45:00,153.53,153.58,153.39,153.56,3554.0,132.4391,132.4822,132.3183,132.465,3554.0
2019-06-10 12:50:00,153.55,153.6,153.45,153.58,3650.0,132.4563,132.4995,132.3701,132.4822,3650.0
2019-06-10 12:55:00,153.58,153.58,153.38,153.38,4141.0,132.4822,132.4822,132.3097,132.3097,4141.0
2019-06-10 13:00:00,153.41,153.55,153.35,153.48,9121.0,132.3356,132.4563,132.2838,132.396,9121.0
2019-06-10 13:05:00,153.46,153.46,153.33,153.37,3073.0,132.3787,132.3787,132.2666,132.3011,3073.0
2019-06-10 13:10:00,153.37,153.41,153.27,153.29,3916.0,132.3011,132.3356,132.2148,132.2321,3916.0
2019-06-10 13:15:00,153.27,153.28,153.21,153.27,18630.0,132.2148,132.2234,132.1631,132.2148,18630.0
2019-06-10 13:20:00,153.24,153.34,153.24,153.25,5553.0,132.1889,132.2752,132.1889,132.1976,5553.0
2019-06-10 13:25:00,153.21,153.21,153.06,153.16,4110.0,132.1631,132.1631,132.0337,132.1199,4110.0
2019-06-10 13:30:00,153.16,153.27,152.98,153.08,10619.0,132.1199,132.2148,131.9646,132.0509,10619.0
2019-06-10 13:35:00,153.14,153.22,153.1,153.19,8841.0,132.1027,132.1717,132.0682,132.1458,8841.0
2019-06-10 13:40:00,153.22,153.23,152.92,152.92,6345.0,132.1717,132.1803,131.9129,131.9129,6345.0
2019-06-10 13:45:00,152.93,153.01,152.93,152.97,3390.0,131.9215,131.9905,131.9215,131.956,3390.0
2019-06-10 13:50:00,152.92,152.92,152.73,152.85,1767.0,131.9129,131.9129,131.749,131.8525,1767.0
2019-06-10 13:55:00,152.86,152.9,152.82,152.9,1971.0,131.8611,131.8956,131.8266,131.8956,1971.0
2019-06-10 14:00:00,152.89,152.95,152.34,152.52,11857.0,131.887,131.9388,131.4126,131.5678,11857.0
2019-06-10 14:05:00,152.55,152.78,152.55,152.76,3600.0,131.5937,131.7921,131.5937,131.7749,3600.0
2019-06-10 14:10:00,152.72,152.79,152.63,152.69,4055.0,131.7404,131.8007,131.6627,131.7145,4055.0
2019-06-10 14:15:00,152.64,152.64,152.45,152.52,6734.0,131.6714,131.6714,131.5075,131.5678,6734.0
2019-06-10 14:20:00,152.47,152.71,152.46,152.67,8440.0,131.5247,131.7317,131.5161,131.6972,8440.0
2019-06-10 14:25:00,152.72,152.81,152.7,152.81,9167.0,131.7404,131.818,131.7231,131.818,9167.0
2019-06-10 14:30:00,152.81,152.95,152.77,152.92,6307.0,131.818,131.9388,131.7835,131.9129,6307.0
2019-06-10 14:35:00,152.92,152.92,152.78,152.83,5758.0,131.9129,131.9129,131.7921,131.8353,5758.0
2019-06-10 14:40:00,152.83,153.01,152.77,152.99,12026.0,131.8353,131.9905,131.7835,131.9733,12026.0
2019-06-10 14:45:00,152.97,153.21,152.96,153.19,10310.0,131.956,132.1631,131.9474,132.1458,10310.0
2019-06-10 14:50:00,153.21,153.27,153.07,153.07,4435.0,132.1631,132.2148,132.0423,132.0423,4435.0
2019-06-10 14:55:00,153.09,153.4,153.07,153.39,7665.0,132.0595,132.327,132.0423,132.3183,7665.0
2019-06-10 15:00:00,153.34,153.39,153.24,153.33,11313.0,132.2752,132.3183,132.1889,132.2666,11313.0
2019-06-10 15:05:00,153.31,153.32,153.13,153.28,8584.0,132.2493,132.2579,132.094,132.2234,8584.0
2019-06-10 15:10:00,153.29,153.32,153.04,153.04,23646.0,132.2321,132.2579,132.0164,132.0164,23646.0
2019-06-10 15:15:00,153.05,153.16,152.99,153.05,24497.0,132.025,132.1199,131.9733,132.025,24497.0
2019-06-10 15:20:00,153.06,153.13,152.92,153.09,5755.0,132.0337,132.094,131.9129,132.0595,5755.0
2019-06-10 15:25:00,153.04,153.05,152.83,152.89,5400.0,132.0164,132.025,131.8353,131.887,5400.0
2019-06-10 15:30:00,152.89,153.06,152.64,152.88,14822.0,131.887,132.0337,131.6714,131.8784,14822.0
2019-06-10 15:35:00,152.87,152.94,152.71,152.71,23126.0,131.8698,131.9301,131.7317,131.7317,23126.0
2019-06-10 15:40:00,152.73,152.94,152.68,152.84,13436.0,131.749,131.9301,131.7059,131.8439,13436.0
2019-06-10 15:45:00,152.87,152.87,152.52,152.55,18730.0,131.8698,131.8698,131.5678,131.5937,18730.0
2019-06-10 15:50:00,152.55,152.69,152.37,152.4,58102.0,131.5937,131.7145,131.4384,131.4643,58102.0
2019-06-10 15:55:00,152.37,152.39,152.14,152.22,82086.0,131.4384,131.4557,131.24,131.3091,82086.0
2019-06-11 09:30:00,153.64,154.76,153.64,154.76,29737.0,132.534,133.5001,132.534,133.5001,29737.0
2019-06-11 09:35:00,154.82,154.98,154.15,154.34,9092.0,133.5519,133.6899,132.9739,133.1378,9092.0
2019-06-11 09:40:00,154.46,154.55,154.18,154.47,14482.0,133.2413,133.319,132.9998,133.25,14482.0
2019-06-11 09:45:00,154.5,154.5,153.94,154.04,27480.0,133.2758,133.2758,132.7928,132.879,27480.0
2019-06-11 09:50:00,154.05,154.19,153.95,154.14,14900.0,132.8877,133.0084,132.8014,132.9653,14900.0
2019-06-11 09:55:00,154.09,154.31,153.75,153.75,9018.0,132.9222,133.1119,132.6289,132.6289,9018.0
2019-06-11 10:00:00,153.84,154.04,153.63,153.78,17216.0,132.7065,132.879,132.5254,132.6547,17216.0
2019-06-11 10:05:00,153.78,153.82,153.4,153.42,9563.0,132.6547,132.6893,132.327,132.3442,9563.0
2019-06-11 10:10:00,153.35,153.39,152.76,153.21,41461.0,132.2838,132.3183,131.7749,132.1631,41461.0
2019-06-11 10:15:00,153.23,153.55,153.22,153.35,13398.0,132.1803,132.4563,132.1717,132.2838,13398.0
2019-06-11 10:20:00,153.32,153.49,153.22,153.39,11846.0,132.2579,132.4046,132.1717,132.3183,11846.0
2019-06-11 10:25:00,153.34,153.49,153.29,153.34,7788.0,132.2752,132.4046,132.2321,132.2752,7788.0
2019-06-11 10:30:00,153.31,153.4,153.23,153.4,6479.0,132.2493,132.327,132.1803,132.327,6479.0
2019-06-11 10:35:00,153.31,153.33,153.11,153.24,5639.0,132.2493,132.2666,132.0768,132.1889,5639.0
2019-06-11 10:40:00,153.24,153.25,153.0,153.04,6672.0,132.1889,132.1976,131.9819,132.0164,6672.0
2019-06-11 10:45:00,153.0,153.22,153.0,153.13,7639.0,131.9819,132.1717,131.9819,132.094,7639.0
2019-06-11 10:50:00,153.09,153.16,152.99,153.06,5130.0,132.0595,132.1199,131.9733,132.0337,5130.0
2019-06-11 10:55:00,153.06,153.1,152.97,153.0,4391.0,132.0337,132.0682,131.956,131.9819,4391.0
2019-06-11 11:00:00,153.02,153.02,152.75,152.99,7245.0,131.9992,131.9992,131.7662,131.9733,7245.0
2019-06-11 11:05:00,153.0,153.1,152.96,153.03,19768.0,131.9819,132.0682,131.9474,132.0078,19768.0
2019-06-11 11:10:00,153.01,153.01,152.86,152.86,12524.0,131.9905,131.9905,131.8611,131.8611,12524.0
2019-06-11 11:15:00,152.89,153.1,152.89,153.08,3090.0,131.887,132.0682,131.887,132.0509,3090.0
2019-06-11 11:20:00,153.14,153.17,153.09,153.17,5756.0,132.1027,132.1285,132.0595,132.1285,5756.0
2019-06-11 11:25:00,153.15,153.17,153.02,153.05,7157.0,132.1113,132.1285,131.9992,132.025,7157.0
2019-06-11 11:30:00,153.08,153.15,152.96,152.96,4929.0,132.0509,132.1113,131.9474,131.9474,4929.0
2019-06-11 11:35:00,152.97,153.1,152.78,152.78,5834.0,131.956,132.0682,131.7921,131.7921,5834.0
2019-06-11 11:40:00,152.82,152.9,152.72,152.9,6166.0,131.8266,131.8956,131.7404,131.8956,6166.0
2019-06-11 11:45:00,152.87,152.87,152.8,152.83,3922.0,131.8698,131.8698,131.8094,131.8353,3922.0
2019-06-11 11:50:00,152.86,152.99,152.78,152.96,6845.0,131.8611,131.9733,131.7921,131.9474,6845.0
2019-06-11 11:55:00,153.0,153.04,152.78,152.78,9022.0,131.9819,132.0164,131.7921,131.7921,9022.0
2019-06-11 12:00:00,152.81,152.87,152.76,152.76,6599.0,131.818,131.8698,131.7749,131.7749,6599.0
2019-06-11 12:05:00,152.77,152.77,152.5,152.53,5794.0,131.7835,131.7835,131.5506,131.5765,5794.0
2019-06-11 12:10:00,152.49,152.49,152.38,152.44,5933.0,131.542,131.542,131.4471,131.4988,5933.0
2019-06-11 12:15:00,152.42,152.44,152.35,152.36,6774.0,131.4816,131.4988,131.4212,131.4298,6774.0
2019-06-11 12:20:00,152.37,152.37,152.3,152.33,5726.0,131.4384,131.4384,131.3781,131.4039,5726.0
2019-06-11 12:25:00,152.31,152.31,152.22,152.26,2589.0,131.3867,131.3867,131.3091,131.3436,2589.0
2019-06-11 12:30:00,152.25,152.49,152.25,152.47,7786.0,131.3349,131.542,131.3349,131.5247,7786.0
2019-06-11 12:35:00,152.44,152.44,152.31,152.35,8155.0,131.4988,131.4988,131.3867,131.4212,8155.0
2019-06-11 12:40:00,152.29,152.3,152.02,152.09,6184.0,131.3694,131.3781,131.1365,131.1969,6184.0
2019-06-11 12:45:00,152.09,152.16,151.98,152.03,6921.0,131.1969,131.2573,131.102,131.1452,6921.0
2019-06-11 12:50:00,152.04,152.09,151.94,151.94,6784.0,131.1538,131.1969,131.0675,131.0675,6784.0
2019-06-11 12:55:00,151.92,151.92,151.76,151.84,4085.0,131.0503,131.0503,130.9122,130.9813,4085.0
2019-06-11 13:00:00,151.87,152.11,151.86,152.01,7985.0,131.0071,131.2142,130.9985,131.1279,7985.0
2019-06-11 13:05:00,152.02,152.02,151.93,151.93,7758.0,131.1365,131.1365,131.0589,131.0589,7758.0
2019-06-11 13:10:00,151.96,152.1,151.93,151.98,7081.0,131.0848,131.2055,131.0589,131.102,7081.0
2019-06-11 13:15:00,152.03,152.16,152.03,152.16,3071.0,131.1452,131.2573,131.1452,131.2573,3071.0
2019-06-11 13:20:00,152.17,152.27,152.08,152.1,8954.0,131.2659,131.3522,131.1883,131.2055,8954.0
2019-06-11 13:25:00,152.07,152.13,152.02,152.12,3329.0,131.1797,131.2314,131.1365,131.2228,3329.0
2019-06-11 13:30:00,152.1,152.27,152.06,152.24,13571.0,131.2055,131.3522,131.171,131.3263,13571.0
2019-06-11 13:35:00,152.22,152.23,152.14,152.22,9978.0,131.3091,131.3177,131.24,131.3091,9978.0
2019-06-11 13:40:00,152.21,152.45,152.18,152.45,13980.0,131.3004,131.5075,131.2745,131.5075,13980.0
2019-06-11 13:45:00,152.42,152.43,152.31,152.34,9640.0,131.4816,131.4902,131.3867,131.4126,9640.0
2019-06-11 13:50:00,152.42,152.76,152.42,152.72,4504.0,131.4816,131.7749,131.4816,131.7404,4504.0
2019-06-11 13:55:00,152.75,152.88,152.75,152.81,6591.0,131.7662,131.8784,131.7662,131.818,6591.0
2019-06-11 14:00:00,152.8,152.92,152.8,152.87,4327.0,131.8094,131.9129,131.8094,131.8698,4327.0
2019-06-11 14:05:00,152.87,152.97,152.82,152.86,6040.0,131.8698,131.956,131.8266,131.8611,6040.0
2019-06-11 14:10:00,152.84,152.94,152.84,152.86,6928.0,131.8439,131.9301,131.8439,131.8611,6928.0
2019-06-11 14:15:00,152.92,152.97,152.86,152.88,5953.0,131.9129,131.956,131.8611,131.8784,5953.0
2019-06-11 14:20:00,152.92,152.98,152.87,152.89,6576.0,131.9129,131.9646,131.8698,131.887,6576.0
2019-06-11 14:25:00,152.97,153.27,152.97,153.24,9029.0,131.956,132.2148,131.956,132.1889,9029.0
2019-06-11 14:30:00,153.19,153.2,152.97,152.97,7002.0,132.1458,132.1544,131.956,131.956,7002.0
2019-06-11 14:35:00,153.03,153.03,152.78,152.78,3118.0,132.0078,132.0078,131.7921,131.7921,3118.0
2019-06-11 14:40:00,152.8,152.81,152.69,152.77,5340.0,131.8094,131.818,131.7145,131.7835,5340.0
2019-06-11 14:45:00,152.75,152.77,152.67,152.74,2281.0,131.7662,131.7835,131.6972,131.7576,2281.0
2019-06-11 14:50:00,152.76,152.77,152.68,152.73,7061.0,131.7749,131.7835,131.7059,131.749,7061.0
2019-06-11 14:55:00,152.72,152.9,152.71,152.89,8780.0,131.7404,131.8956,131.7317,131.887,8780.0
2019-06-11 15:00:00,152.85,152.86,152.54,152.54,6079.0,131.8525,131.8611,131.5851,131.5851,6079.0
2019-06-11 15:05:00,152.56,152.74,152.55,152.74,6265.0,131.6023,131.7576,131.5937,131.7576,6265.0
2019-06-11 15:10:00,152.74,152.81,152.66,152.66,6362.0,131.7576,131.818,131.6886,131.6886,6362.0
2019-06-11 15:15:00,152.68,152.7,152.62,152.66,7289.0,131.7059,131.7231,131.6541,131.6886,7289.0
2019-06-11 15:20:00,152.65,152.77,152.53,152.58,7197.0,131.68,131.7835,131.5765,131.6196,7197.0
2019-06-11 15:25:00,152.59,152.59,152.43,152.53,11824.0,131.6282,131.6282,131.4902,131.5765,11824.0
2019-06-11 15:30:00,152.51,152.61,152.38,152.6,15366.0,131.5592,131.6455,131.4471,131.6368,15366.0
2019-06-11 15:35:00,152.59,152.6,152.5,152.53,8623.0,131.6282,131.6368,131.5506,131.5765,8623.0
2019-06-11 15:40:00,152.55,152.55,152.36,152.44,12352.0,131.5937,131.5937,131.4298,131.4988,12352.0
2019-06-11 15:45:00,152.39,152.5,152.38,152.48,17301.0,131.4557,131.5506,131.4471,131.5333,17301.0
2019-06-11 15:50:00,152.5,152.53,152.33,152.42,24640.0,131.5506,131.5765,131.4039,131.4816,24640.0
2019-06-11 15:55:00,152.41,152.55,152.24,152.4,56601.0,131.473,131.5937,131.3263,131.4643,56601.0
2019-06-12 09:30:00,152.25,152.55,151.93,152.22,22245.0,131.3349,131.5937,131.0589,131.3091,22245.0
2019-06-12 09:35:00,152.38,152.67,152.32,152.46,9700.0,131.4471,131.6972,131.3953,131.5161,9700.0
2019-06-12 09:40:00,152.52,152.54,152.36,152.37,6625.0,131.5678,131.5851,131.4298,131.4384,6625.0
2019-06-12 09:45:00,152.47,152.54,152.27,152.29,7407.0,131.5247,131.5851,131.3522,131.3694,7407.0
2019-06-12 09:50:00,152.26,152.45,152.26,152.34,2607.0,131.3436,131.5075,131.3436,131.4126,2607.0
2019-06-12 09:55:00,152.38,152.39,152.19,152.38,4508.0,131.4471,131.4557,131.2832,131.4471,4508.0
2019-06-12 10:00:00,152.41,152.47,152.27,152.27,4231.0,131.473,131.5247,131.3522,131.3522,4231.0
2019-06-12 10:05:00,152.29,152.29,152.0,152.03,3500.0,131.3694,131.3694,131.1193,131.1452,3500.0
2019-06-12 10:10:00,152.02,152.06,151.83,151.83,3355.0,131.1365,131.171,130.9726,130.9726,3355.0
2019-06-12 10:15:00,151.85,151.91,151.84,151.87,2510.0,130.9899,131.0416,130.9813,131.0071,2510.0
2019-06-12 10:20:00,151.83,151.96,151.51,151.52,8592.0,130.9726,131.0848,130.6966,130.7052,8592.0
2019-06-12 10:25:00,151.47,151.54,151.0,151.17,17976.0,130.6621,130.7225,130.2566,130.4033,17976.0
2019-06-12 10:30:00,151.35,151.38,151.06,151.19,11807.0,130.5586,130.5844,130.3084,130.4205,11807.0
2019-06-12 10:35:00,151.22,151.4,151.16,151.32,10527.0,130.4464,130.6017,130.3947,130.5327,10527.0
2019-06-12 10:40:00,151.36,151.46,151.26,151.32,4250.0,130.5672,130.6535,130.4809,130.5327,4250.0
2019-06-12 10:45:00,151.34,151.6,151.34,151.5,3439.0,130.5499,130.7742,130.5499,130.688,3439.0
2019-06-12 10:50:00,151.49,151.56,151.43,151.5,5976.0,130.6793,130.7397,130.6276,130.688,5976.0
2019-06-12 10:55:00,151.5,151.5,151.15,151.25,4251.0,130.688,130.688,130.386,130.4723,4251.0
2019-06-12 11:00:00,151.2,151.29,151.12,151.29,16427.0,130.4292,130.5068,130.3602,130.5068,16427.0
2019-06-12 11:05:00,151.31,151.65,151.27,151.65,6089.0,130.5241,130.8174,130.4896,130.8174,6089.0
2019-06-12 11:10:00,151.52,151.56,151.31,151.31,3697.0,130.7052,130.7397,130.5241,130.5241,3697.0
2019-06-12 11:15:00,151.39,151.47,151.34,151.42,6959.0,130.5931,130.6621,130.5499,130.619,6959.0
2019-06-12 11:20:00,151.48,151.52,151.39,151.49,2002.0,130.6707,130.7052,130.5931,130.6793,2002.0
2019-06-12 11:25:00,151.51,151.66,151.51,151.66,1865.0,130.6966,130.826,130.6966,130.826,1865.0
2019-06-12 11:30:00,151.63,151.99,151.62,151.91,7305.0,130.8001,131.1106,130.7915,131.0416,7305.0
2019-06-12 11:35:00,151.86,151.86,151.46,151.46,6797.0,130.9985,130.9985,130.6535,130.6535,6797.0
2019-06-12 11:40:00,151.55,151.55,151.2,151.28,29898.0,130.7311,130.7311,130.4292,130.4982,29898.0
2019-06-12 11:45:00,151.25,151.4,151.19,151.19,9000.0,130.4723,130.6017,130.4205,130.4205,9000.0
2019-06-12 11:50:00,151.29,151.4,150.99,151.0,5636.0,130.5068,130.6017,130.248,130.2566,5636.0
2019-06-12 11:55:00,151.13,151.23,151.13,151.15,1200.0,130.3688,130.4551,130.3688,130.386,1200.0
2019-06-12 12:00:00,151.15,151.18,150.99,151.1,10806.0,130.386,130.4119,130.248,130.3429,10806.0
2019-06-12 12:05:00,151.08,151.15,151.04,151.04,7937.0,130.3257,130.386,130.2912,130.2912,7937.0
2019-06-12 12:10:00,151.04,151.12,150.92,150.92,3248.0,130.2912,130.3602,130.1876,130.1876,3248.0
2019-06-12 12:15:00,150.86,151.11,150.86,150.96,7562.0,130.1359,130.3515,130.1359,130.2221,7562.0
2019-06-12 12:20:00,150.93,151.18,150.93,151.14,5436.0,130.1963,130.4119,130.1963,130.3774,5436.0
2019-06-12 12:25:00,151.14,151.23,151.12,151.12,2934.0,130.3774,130.4551,130.3602,130.3602,2934.0
2019-06-12 12:30:00,151.11,151.27,151.11,151.22,3805.0,130.3515,130.4896,130.3515,130.4464,3805.0
2019-06-12 12:35:00,151.24,151.28,151.11,151.13,4359.0,130.4637,130.4982,130.3515,130.3688,4359.0
2019-06-12 12:40:00,151.14,151.17,151.04,151.04,3173.0,130.3774,130.4033,130.2912,130.2912,3173.0
2019-06-12 12:45:00,151.06,151.27,151.06,151.25,6446.0,130.3084,130.4896,130.3084,130.4723,6446.0
2019-06-12 12:50:00,151.28,151.39,151.28,151.35,6096.0,130.4982,130.5931,130.4982,130.5586,6096.0
2019-06-12 12:55:00,151.34,151.45,151.16,151.16,4400.0,130.5499,130.6448,130.3947,130.3947,4400.0
2019-06-12 13:00:00,151.21,151.26,151.16,151.26,3770.0,130.4378,130.4809,130.3947,130.4809,3770.0
2019-06-12 13:05:00,151.26,151.35,151.26,151.28,3167.0,130.4809,130.5586,130.4809,130.4982,3167.0
2019-06-12 13:10:00,151.3,151.33,151.18,151.22,4563.0,130.5154,130.5413,130.4119,130.4464,4563.0
2019-06-12 13:15:00,151.17,151.18,150.89,151.05,16737.0,130.4033,130.4119,130.1618,130.2998,16737.0
2019-06-12 13:20:00,151.05,151.14,151.05,151.07,3400.0,130.2998,130.3774,130.2998,130.317,3400.0
2019-06-12 13:25:00,151.06,151.12,151.02,151.09,4277.0,130.3084,130.3602,130.2739,130.3343,4277.0
2019-06-12 13:30:00,151.06,151.14,150.93,151.02,15865.0,130.3084,130.3774,130.1963,130.2739,15865.0
2019-06-12 13:35:00,151.04,151.14,150.94,150.95,6459.0,130.2912,130.3774,130.2049,130.2135,6459.0
2019-06-12 13:40:00,150.94,151.01,150.79,150.89,14873.0,130.2049,130.2653,130.0755,130.1618,14873.0
2019-06-12 13:45:00,150.91,151.02,150.91,150.97,6090.0,130.179,130.2739,130.179,130.2308,6090.0
2019-06-12 13:50:00,150.97,151.02,150.96,150.99,4375.0,130.2308,130.2739,130.2221,130.248,4375.0
2019-06-12 13:55:00,150.99,151.04,150.98,150.99,6008.0,130.248,130.2912,130.2394,130.248,6008.0
2019-06-12 14:00:00,150.99,151.02,150.79,150.81,10952.0,130.248,130.2739,130.0755,130.0927,10952.0
2019-06-12 14:05:00,150.77,150.8,150.55,150.61,6602.0,130.0582,130.0841,129.8685,129.9202,6602.0
2019-06-12 14:10:00,150.58,150.61,150.37,150.37,13431.0,129.8943,129.9202,129.7132,129.7132,13431.0
2019-06-12 14:15:00,150.45,150.58,150.26,150.29,8744.0,129.7822,129.8943,129.6183,129.6442,8744.0
2019-06-12 14:20:00,150.31,150.34,150.14,150.24,8437.0,129.6614,129.6873,129.5148,129.6011,8437.0
2019-06-12 14:25:00,150.26,150.32,150.15,150.18,14878.0,129.6183,129.6701,129.5234,129.5493,14878.0
2019-06-12 14:30:00,150.2,150.31,150.11,150.31,12766.0,129.5665,129.6614,129.4889,129.6614,12766.0
2019-06-12 14:35:00,150.32,150.35,150.07,150.17,19088.0,129.6701,129.6959,129.4544,129.5407,19088.0
2019-06-12 14:40:00,150.13,150.24,150.06,150.18,11131.0,129.5062,129.6011,129.4458,129.5493,11131.0
2019-06-12 14:45:00,150.2,150.28,150.16,150.23,12448.0,129.5665,129.6356,129.532,129.5924,12448.0
2019-06-12 14:50:00,150.25,150.28,150.17,150.18,10222.0,129.6097,129.6356,129.5407,129.5493,10222.0
2019-06-12 14:55:00,150.18,150.24,150.1,150.13,13003.0,129.5493,129.6011,129.4803,129.5062,13003.0
2019-06-12 15:00:00,150.12,150.15,149.98,149.98,15512.0,129.4975,129.5234,129.3768,129.3768,15512.0
2019-06-12 15:05:00,149.98,150.32,149.91,150.32,43309.0,129.3768,129.6701,129.3164,129.6701,43309.0
2019-06-12 15:10:00,150.32,150.45,150.17,150.41,28684.0,129.6701,129.7822,129.5407,129.7477,28684.0
2019-06-12 15:15:00,150.42,150.42,150.29,150.33,15525.0,129.7563,129.7563,129.6442,129.6787,15525.0
2019-06-12 15:20:00,150.34,150.42,150.32,150.37,12283.0,129.6873,129.7563,129.6701,129.7132,12283.0
2019-06-12 15:25:00,150.4,150.4,150.17,150.17,8906.0,129.7391,129.7391,129.5407,129.5407,8906.0
2019-06-12 15:30:00,150.17,150.27,150.13,150.21,16909.0,129.5407,129.6269,129.5062,129.5752,16909.0
2019-06-12 15:35:00,150.22,150.23,150.14,150.18,9059.0,129.5838,129.5924,129.5148,129.5493,9059.0
2019-06-12 15:40:00,150.18,150.41,150.16,150.23,11989.0,129.5493,129.7477,129.532,129.5924,11989.0
2019-06-12 15:45:00,150.22,150.24,150.1,150.16,20989.0,129.5838,129.6011,129.4803,129.532,20989.0
2019-06-12 15:50:00,150.19,150.35,150.19,150.26,22540.0,129.5579,129.6959,129.5579,129.6183,22540.0
2019-06-12 15:55:00,150.26,150.5,150.09,150.5,71748.0,129.6183,129.8253,129.4717,129.8253,71748.0
2019-06-13 09:30:00,151.36,151.36,150.98,151.11,13298.0,130.5672,130.5672,130.2394,130.3515,13298.0
2019-06-13 09:35:00,151.19,151.49,151.19,151.35,7800.0,130.4205,130.6793,130.4205,130.5586,7800.0
2019-06-13 09:40:00,151.34,151.84,151.34,151.84,10562.0,130.5499,130.9813,130.5499,130.9813,10562.0
2019-06-13 09:45:00,151.85,151.97,151.48,151.5,11177.0,130.9899,131.0934,130.6707,130.688,11177.0
2019-06-13 09:50:00,151.45,151.5,151.2,151.27,4442.0,130.6448,130.688,130.4292,130.4896,4442.0
2019-06-13 09:55:00,151.33,151.48,151.32,151.34,5528.0,130.5413,130.6707,130.5327,130.5499,5528.0
2019-06-13 10:00:00,151.36,151.41,151.06,151.06,7900.0,130.5672,130.6103,130.3084,130.3084,7900.0
2019-06-13 10:05:00,150.99,150.99,150.8,150.82,3839.0,130.248,130.248,130.0841,130.1014,3839.0
2019-06-13 10:10:00,150.82,150.83,150.66,150.7,5009.0,130.1014,130.11,129.9634,129.9979,5009.0
2019-06-13 10:15:00,150.65,150.87,150.58,150.83,7076.0,129.9547,130.1445,129.8943,130.11,7076.0
2019-06-13 10:20:00,150.83,150.94,150.76,150.88,6329.0,130.11,130.2049,130.0496,130.1531,6329.0
2019-06-13 10:25:00,150.89,151.29,150.85,151.26,5600.0,130.1618,130.5068,130.1273,130.4809,5600.0
2019-06-13 10:30:00,151.31,151.34,151.08,151.11,4669.0,130.5241,130.5499,130.3257,130.3515,4669.0
2019-06-13 10:35:00,151.16,151.37,151.11,151.23,5302.0,130.3947,130.5758,130.3515,130.4551,5302.0
2019-06-13 10:40:00,151.23,151.34,151.05,151.15,8145.0,130.4551,130.5499,130.2998,130.386,8145.0
2019-06-13 10:45:00,151.17,151.17,151.04,151.04,4615.0,130.4033,130.4033,130.2912,130.2912,4615.0
2019-06-13 10:50:00,150.98,150.99,150.87,150.96,8260.0,130.2394,130.248,130.1445,130.2221,8260.0
2019-06-13 10:55:00,150.93,150.93,150.86,150.88,5512.0,130.1963,130.1963,130.1359,130.1531,5512.0
2019-06-13 11:00:00,150.9,151.36,150.9,151.36,7500.0,130.1704,130.5672,130.1704,130.5672,7500.0
2019-06-13 11:05:00,151.34,151.36,151.03,151.15,6960.0,130.5499,130.5672,130.2825,130.386,6960.0
2019-06-13 11:10:00,151.14,151.3,151.11,151.3,3249.0,130.3774,130.5154,130.3515,130.5154,3249.0
2019-06-13 11:15:00,151.3,151.38,151.24,151.38,3958.0,130.5154,130.5844,130.4637,130.5844,3958.0
2019-06-13 11:20:00,151.43,151.49,151.34,151.46,4102.0,130.6276,130.6793,130.5499,130.6535,4102.0
2019-06-13 11:25:00,151.5,151.64,151.46,151.6,4003.0,130.688,130.8087,130.6535,130.7742,4003.0
2019-06-13 11:30:00,151.6,151.63,151.55,151.57,2653.0,130.7742,130.8001,130.7311,130.7483,2653.0
2019-06-13 11:35:00,151.56,151.57,151.49,151.57,3464.0,130.7397,130.7483,130.6793,130.7483,3464.0
2019-06-13 11:40:00,151.58,151.72,151.58,151.61,3825.0,130.757,130.8777,130.757,130.7828,3825.0
2019-06-13 11:45:00,151.63,151.73,151.57,151.68,3120.0,130.8001,130.8864,130.7483,130.8432,3120.0
2019-06-13 11:50:00,151.64,151.76,151.64,151.65,4211.0,130.8087,130.9122,130.8087,130.8174,4211.0
2019-06-13 11:55:00,151.62,151.62,151.47,151.49,3233.0,130.7915,130.7915,130.6621,130.6793,3233.0
2019-06-13 12:00:00,151.44,151.63,151.42,151.58,6953.0,130.6362,130.8001,130.619,130.757,6953.0
2019-06-13 12:05:00,151.58,151.64,151.57,151.64,3050.0,130.757,130.8087,130.7483,130.8087,3050.0
2019-06-13 12:10:00,151.61,151.62,151.5,151.54,4248.0,130.7828,130.7915,130.688,130.7225,4248.0
2019-06-13 12:15:00,151.55,151.56,151.48,151.5,3024.0,130.7311,130.7397,130.6707,130.688,3024.0
2019-06-13 12:20:00,151.53,151.54,151.29,151.47,4544.0,130.7138,130.7225,130.5068,130.6621,4544.0
2019-06-13 12:25:00,151.53,151.6,151.33,151.33,2778.0,130.7138,130.7742,130.5413,130.5413,2778.0
2019-06-13 12:30:00,151.33,151.4,151.33,151.33,4349.0,130.5413,130.6017,130.5413,130.5413,4349.0
2019-06-13 12:35:00,151.41,151.47,151.38,151.46,2749.0,130.6103,130.6621,130.5844,130.6535,2749.0
2019-06-13 12:40:00,151.43,151.77,151.36,151.75,4264.0,130.6276,130.9209,130.5672,130.9036,4264.0
2019-06-13 12:45:00,151.78,151.84,151.61,151.64,11000.0,130.9295,130.9813,130.7828,130.8087,11000.0
2019-06-13 12:50:00,151.68,151.85,151.66,151.66,9383.0,130.8432,130.9899,130.826,130.826,9383.0
2019-06-13 12:55:00,151.73,151.79,151.68,151.72,5245.0,130.8864,130.9381,130.8432,130.8777,5245.0
2019-06-13 13:00:00,151.75,151.78,151.67,151.72,7811.0,130.9036,130.9295,130.8346,130.8777,7811.0
2019-06-13 13:05:00,151.62,151.68,151.61,151.68,3553.0,130.7915,130.8432,130.7828,130.8432,3553.0
2019-06-13 13:10:00,151.7,151.78,151.53,151.59,5906.0,130.8605,130.9295,130.7138,130.7656,5906.0
2019-06-13 13:15:00,151.61,151.71,151.61,151.67,3180.0,130.7828,130.8691,130.7828,130.8346,3180.0
2019-06-13 13:20:00,151.65,151.71,151.58,151.68,5012.0,130.8174,130.8691,130.757,130.8432,5012.0
2019-06-13 13:25:00,151.68,151.73,151.52,151.62,6558.0,130.8432,130.8864,130.7052,130.7915,6558.0
2019-06-13 13:30:00,151.63,151.66,151.52,151.53,4054.0,130.8001,130.826,130.7052,130.7138,4054.0
2019-06-13 13:35:00,151.53,151.61,151.5,151.58,3559.0,130.7138,130.7828,130.688,130.757,3559.0
2019-06-13 13:40:00,151.49,151.51,151.4,151.44,8569.0,130.6793,130.6966,130.6017,130.6362,8569.0
2019-06-13 13:45:00,151.43,151.59,151.42,151.53,12915.0,130.6276,130.7656,130.619,130.7138,12915.0
2019-06-13 13:50:00,151.51,151.59,151.51,151.59,2100.0,130.6966,130.7656,130.6966,130.7656,2100.0
2019-06-13 13:55:00,151.58,151.59,151.42,151.44,5002.0,130.757,130.7656,130.619,130.6362,5002.0
2019-06-13 14:00:00,151.42,151.5,151.34,151.5,1950.0,130.619,130.688,130.5499,130.688,1950.0
2019-06-13 14:05:00,151.51,151.53,151.44,151.44,2795.0,130.6966,130.7138,130.6362,130.6362,2795.0
2019-06-13 14:10:00,151.41,151.58,151.41,151.57,2750.0,130.6103,130.757,130.6103,130.7483,2750.0
2019-06-13 14:15:00,151.58,151.67,151.41,151.5,5379.0,130.757,130.8346,130.6103,130.688,5379.0
2019-06-13 14:20:00,151.46,151.56,151.46,151.52,3623.0,130.6535,130.7397,130.6535,130.7052,3623.0
2019-06-13 14:25:00,151.56,151.85,151.54,151.77,4630.0,130.7397,130.9899,130.7225,130.9209,4630.0
2019-06-13 14:30:00,151.8,151.84,151.72,151.72,4052.0,130.9467,130.9813,130.8777,130.8777,4052.0
2019-06-13 14:35:00,151.71,151.72,151.57,151.68,2700.0,130.8691,130.8777,130.7483,130.8432,2700.0
2019-06-13 14:40:00,151.72,151.95,151.68,151.95,4043.0,130.8777,131.0761,130.8432,131.0761,4043.0
2019-06-13 14:45:00,151.95,151.95,151.79,151.79,3780.0,131.0761,131.0761,130.9381,130.9381,3780.0
2019-06-13 14:50:00,151.82,151.86,151.79,151.82,3312.0,130.964,130.9985,130.9381,130.964,3312.0
2019-06-13 14:55:00,151.87,151.95,151.87,151.91,4746.0,131.0071,131.0761,131.0071,131.0416,4746.0
2019-06-13 15:00:00,151.86,151.86,151.58,151.68,5073.0,130.9985,130.9985,130.757,130.8432,5073.0
2019-06-13 15:05:00,151.69,151.7,151.54,151.64,3545.0,130.8519,130.8605,130.7225,130.8087,3545.0
2019-06-13 15:10:00,151.7,151.83,151.58,151.66,4980.0,130.8605,130.9726,130.757,130.826,4980.0
2019-06-13 15:15:00,151.62,151.62,151.45,151.47,4476.0,130.7915,130.7915,130.6448,130.6621,4476.0
2019-06-13 15:20:00,151.51,151.58,151.51,151.56,4326.0,130.6966,130.757,130.6966,130.7397,4326.0
2019-06-13 15:25:00,151.56,151.64,151.56,151.64,5153.0,130.7397,130.8087,130.7397,130.8087,5153.0
2019-06-13 15:30:00,151.61,151.78,151.58,151.69,8222.0,130.7828,130.9295,130.757,130.8519,8222.0
2019-06-13 15:35:00,151.74,151.78,151.71,151.77,6679.0,130.895,130.9295,130.8691,130.9209,6679.0
2019-06-13 15:40:00,151.74,151.82,151.67,151.68,7176.0,130.895,130.964,130.8346,130.8432,7176.0
2019-06-13 15:45:00,151.7,151.71,151.49,151.55,8751.0,130.8605,130.8691,130.6793,130.7311,8751.0
2019-06-13 15:50:00,151.55,151.75,151.51,151.65,17900.0,130.7311,130.9036,130.6966,130.8174,17900.0
2019-06-13 15:55:00,151.66,152.02,151.59,152.0,38715.0,130.826,131.1365,130.7656,131.1193,38715.0
2019-06-14 09:30:00,151.18,151.24,150.01,150.01,32903.0,130.4119,130.4637,129.4026,129.4026,32903.0
2019-06-14 09:35:00,149.92,150.39,149.5,149.61,6460.0,129.325,129.7304,128.9627,129.0576,6460.0
2019-06-14 09:40:00,149.54,149.6,149.23,149.41,4584.0,128.9972,129.049,128.7298,128.8851,4584.0
2019-06-14 09:45:00,149.4,149.58,149.27,149.35,8483.0,128.8764,129.0317,128.7643,128.8333,8483.0
2019-06-14 09:50:00,149.29,149.3,148.54,148.55,21754.0,128.7816,128.7902,128.1346,128.1432,21754.0
2019-06-14 09:55:00,148.42,148.57,148.28,148.31,7264.0,128.0311,128.1605,127.9103,127.9362,7264.0
2019-06-14 10:00:00,148.36,148.66,148.24,148.66,4599.0,127.9793,128.2381,127.8758,128.2381,4599.0
2019-06-14 10:05:00,148.62,149.06,148.59,149.05,4033.0,128.2036,128.5832,128.1777,128.5745,4033.0
2019-06-14 10:10:00,149.12,149.24,148.9,149.09,4131.0,128.6349,128.7384,128.4451,128.609,4131.0
2019-06-14 10:15:00,148.98,149.12,148.8,148.87,3363.0,128.5141,128.6349,128.3589,128.4193,3363.0
2019-06-14 10:20:00,148.85,148.85,148.49,148.49,5026.0,128.402,128.402,128.0915,128.0915,5026.0
2019-06-14 10:25:00,148.57,148.62,148.38,148.4,7276.0,128.1605,128.2036,127.9966,128.0138,7276.0
2019-06-14 10:30:00,148.41,148.51,148.1,148.13,7612.0,128.0224,128.1087,127.755,127.7809,7612.0
2019-06-14 10:35:00,148.14,148.19,147.96,148.04,14843.0,127.7895,127.8327,127.6343,127.7033,14843.0
2019-06-14 10:40:00,148.04,148.1,147.64,147.66,31296.0,127.7033,127.755,127.3582,127.3755,31296.0
2019-06-14 10:45:00,147.68,148.35,147.42,148.26,14857.0,127.3927,127.9707,127.1684,127.893,14857.0
2019-06-14 10:50:00,148.32,148.57,148.19,148.23,9496.0,127.9448,128.1605,127.8327,127.8672,9496.0
2019-06-14 10:55:00,148.24,148.46,148.13,148.21,5311.0,127.8758,128.0656,127.7809,127.8499,5311.0
2019-06-14 11:00:00,148.19,148.43,148.15,148.25,10702.0,127.8327,128.0397,127.7982,127.8844,10702.0
2019-06-14 11:05:00,148.25,148.25,147.79,147.79,3728.0,127.8844,127.8844,127.4876,127.4876,3728.0
2019-06-14 11:10:00,147.82,147.82,147.26,147.33,18376.0,127.5135,127.5135,127.0304,127.0908,18376.0
2019-06-14 11:15:00,147.36,147.59,147.36,147.56,5995.0,127.1167,127.3151,127.1167,127.2892,5995.0
2019-06-14 11:20:00,147.55,148.07,147.54,147.95,22239.0,127.2806,127.7292,127.272,127.6256,22239.0
2019-06-14 11:25:00,147.95,148.3,147.91,148.3,3509.0,127.6256,127.9276,127.5911,127.9276,3509.0
2019-06-14 11:30:00,148.26,148.3,148.18,148.23,4541.0,127.893,127.9276,127.824,127.8672,4541.0
2019-06-14 11:35:00,148.2,148.34,148.09,148.24,18162.0,127.8413,127.9621,127.7464,127.8758,18162.0
2019-06-14 11:40:00,148.25,148.65,148.18,148.35,26326.0,127.8844,128.2295,127.824,127.9707,26326.0
2019-06-14 11:45:00,148.34,148.34,148.1,148.25,3411.0,127.9621,127.9621,127.755,127.8844,3411.0
2019-06-14 11:50:00,148.3,148.37,148.25,148.35,1100.0,127.9276,127.9879,127.8844,127.9707,1100.0
2019-06-14 11:55:00,148.28,148.45,148.27,148.29,1436.0,127.9103,128.0569,127.9017,127.9189,1436.0
2019-06-14 12:00:00,148.23,148.23,148.12,148.18,2819.0,127.8672,127.8672,127.7723,127.824,2819.0
2019-06-14 12:05:00,148.17,148.24,148.12,148.24,1618.0,127.8154,127.8758,127.7723,127.8758,1618.0
2019-06-14 12:10:00,148.28,148.29,148.21,148.28,6823.0,127.9103,127.9189,127.8499,127.9103,6823.0
2019-06-14 12:15:00,148.29,148.38,148.17,148.36,14123.0,127.9189,127.9966,127.8154,127.9793,14123.0
2019-06-14 12:20:00,148.32,148.51,148.32,148.51,1202.0,127.9448,128.1087,127.9448,128.1087,1202.0
2019-06-14 12:25:00,148.52,148.77,148.52,148.77,1600.0,128.1173,128.333,128.1173,128.333,1600.0
2019-06-14 12:30:00,148.71,148.91,148.69,148.91,2054.0,128.2812,128.4538,128.264,128.4538,2054.0
2019-06-14 12:35:00,148.91,148.91,148.82,148.87,2659.0,128.4538,128.4538,128.3761,128.4193,2659.0
2019-06-14 12:40:00,148.89,148.98,148.85,148.98,2307.0,128.4365,128.5141,128.402,128.5141,2307.0
2019-06-14 12:45:00,148.99,149.02,148.86,148.89,1800.0,128.5228,128.5486,128.4106,128.4365,1800.0
2019-06-14 12:50:00,148.91,149.09,148.91,149.04,2615.0,128.4538,128.609,128.4538,128.5659,2615.0
2019-06-14 12:55:00,148.92,149.02,148.91,149.0,2995.0,128.4624,128.5486,128.4538,128.5314,2995.0
2019-06-14 13:00:00,148.97,148.97,148.89,148.94,15356.0,128.5055,128.5055,128.4365,128.4796,15356.0
2019-06-14 13:05:00,148.92,149.01,148.92,149.0,4513.0,128.4624,128.54,128.4624,128.5314,4513.0
2019-06-14 13:10:00,148.98,149.01,148.76,148.92,10396.0,128.5141,128.54,128.3244,128.4624,10396.0
2019-06-14 13:15:00,148.9,149.0,148.9,149.0,2546.0,128.4451,128.5314,128.4451,128.5314,2546.0
2019-06-14 13:20:00,149.01,149.02,148.93,149.01,4910.0,128.54,128.5486,128.471,128.54,4910.0
2019-06-14 13:25:00,148.98,148.98,148.85,148.87,1900.0,128.5141,128.5141,128.402,128.4193,1900.0
2019-06-14 13:30:00,148.87,149.02,148.85,148.99,3034.0,128.4193,128.5486,128.402,128.5228,3034.0
2019-06-14 13:35:00,149.01,149.03,148.91,148.93,8363.0,128.54,128.5573,128.4538,128.471,8363.0
2019-06-14 13:40:00,148.89,148.89,148.76,148.82,2067.0,128.4365,128.4365,128.3244,128.3761,2067.0
2019-06-14 13:45:00,148.76,148.89,148.73,148.83,2711.0,128.3244,128.4365,128.2985,128.3847,2711.0
2019-06-14 13:50:00,148.82,148.87,148.81,148.87,1647.0,128.3761,128.4193,128.3675,128.4193,1647.0
2019-06-14 13:55:00,148.86,148.86,148.81,148.84,900.0,128.4106,128.4106,128.3675,128.3934,900.0
2019-06-14 14:00:00,148.86,149.01,148.84,149.01,1900.0,128.4106,128.54,128.3934,128.54,1900.0
2019-06-14 14:05:00,148.97,148.99,148.92,148.96,3090.0,128.5055,128.5228,128.4624,128.4969,3090.0
2019-06-14 14:10:00,148.97,149.02,148.94,148.97,3000.0,128.5055,128.5486,128.4796,128.5055,3000.0
2019-06-14 14:15:00,149.0,149.06,148.88,148.99,11004.0,128.5314,128.5832,128.4279,128.5228,11004.0
2019-06-14 14:20:00,149.0,149.0,148.87,148.87,1550.0,128.5314,128.5314,128.4193,128.4193,1550.0
2019-06-14 14:25:00,148.82,149.0,148.82,148.99,3146.0,128.3761,128.5314,128.3761,128.5228,3146.0
2019-06-14 14:30:00,149.0,149.04,148.86,148.92,3598.0,128.5314,128.5659,128.4106,128.4624,3598.0
2019-06-14 14:35:00,148.99,149.02,148.93,149.02,2470.0,128.5228,128.5486,128.471,128.5486,2470.0
2019-06-14 14:40:00,149.01,149.01,148.86,148.99,1709.0,128.54,128.54,128.4106,128.5228,1709.0
2019-06-14 14:45:00,149.0,149.07,148.97,149.03,2500.0,128.5314,128.5918,128.5055,128.5573,2500.0
2019-06-14 14:50:00,149.0,149.02,148.84,148.85,3200.0,128.5314,128.5486,128.3934,128.402,3200.0
2019-06-14 14:55:00,148.85,148.96,148.82,148.94,5339.0,128.402,128.4969,128.3761,128.4796,5339.0
2019-06-14 15:00:00,149.0,149.22,148.93,149.18,9319.0,128.5314,128.7212,128.471,128.6867,9319.0
2019-06-14 15:05:00,149.18,149.18,149.07,149.07,4704.0,128.6867,128.6867,128.5918,128.5918,4704.0
2019-06-14 15:10:00,149.07,149.22,149.05,149.19,4434.0,128.5918,128.7212,128.5745,128.6953,4434.0
2019-06-14 15:15:00,149.2,149.46,149.2,149.46,13382.0,128.7039,128.9282,128.7039,128.9282,13382.0
2019-06-14 15:20:00,149.45,149.65,149.38,149.64,3643.0,128.9196,129.0921,128.8592,129.0835,3643.0
2019-06-14 15:25:00,149.67,149.67,149.6,149.63,3917.0,129.1094,129.1094,129.049,129.0748,3917.0
2019-06-14 15:30:00,149.6,149.82,149.53,149.82,5916.0,129.049,129.2387,128.9886,129.2387,5916.0
2019-06-14 15:35:00,149.75,149.77,149.59,149.63,3450.0,129.1784,129.1956,129.0403,129.0748,3450.0
2019-06-14 15:40:00,149.58,149.58,149.36,149.39,13028.0,129.0317,129.0317,128.8419,128.8678,13028.0
2019-06-14 15:45:00,149.4,149.44,149.3,149.36,11331.0,128.8764,128.9109,128.7902,128.8419,11331.0
2019-06-14 15:50:00,149.35,149.6,149.35,149.49,16994.0,128.8333,129.049,128.8333,128.9541,16994.0
2019-06-14 15:55:00,149.49,149.5,148.99,149.07,71953.0,128.9541,128.9627,128.5228,128.5918,71953.0
2019-06-17 09:30:00,149.61,149.61,148.91,149.15,12851.0,129.0576,129.0576,128.4538,128.6608,12851.0
2019-06-17 09:35:00,149.21,149.34,148.81,148.81,4194.0,128.7125,128.8247,128.3675,128.3675,4194.0
2019-06-17 09:40:00,148.74,148.75,148.28,148.46,9035.0,128.3071,128.3157,127.9103,128.0656,9035.0
2019-06-17 09:45:00,148.61,148.62,148.07,148.07,11044.0,128.195,128.2036,127.7292,127.7292,11044.0
2019-06-17 09:50:00,148.13,148.36,147.98,148.36,3576.0,127.7809,127.9793,127.6515,127.9793,3576.0
2019-06-17 09:55:00,148.45,148.65,148.36,148.49,2018.0,128.0569,128.2295,127.9793,128.0915,2018.0
2019-06-17 10:00:00,148.59,148.66,148.38,148.51,3007.0,128.1777,128.2381,127.9966,128.1087,3007.0
2019-06-17 10:05:00,148.56,148.56,148.32,148.38,3899.0,128.1518,128.1518,127.9448,127.9966,3899.0
2019-06-17 10:10:00,148.48,148.48,148.28,148.31,3700.0,128.0828,128.0828,127.9103,127.9362,3700.0
2019-06-17 10:15:00,148.27,148.27,147.83,147.91,8207.0,127.9017,127.9017,127.5221,127.5911,8207.0
2019-06-17 10:20:00,147.86,147.94,147.54,147.62,14786.0,127.548,127.617,127.272,127.341,14786.0
2019-06-17 10:25:00,147.74,148.05,147.74,148.05,6965.0,127.4445,127.7119,127.4445,127.7119,6965.0
2019-06-17 10:30:00,148.03,148.23,148.02,148.07,9153.0,127.6946,127.8672,127.686,127.7292,9153.0
2019-06-17 10:35:00,148.17,148.28,148.08,148.28,3621.0,127.8154,127.9103,127.7378,127.9103,3621.0
2019-06-17 10:40:00,148.27,148.32,148.13,148.21,19633.0,127.9017,127.9448,127.7809,127.8499,19633.0
2019-06-17 10:45:00,148.26,148.54,148.18,148.46,14489.0,127.893,128.1346,127.824,128.0656,14489.0
2019-06-17 10:50:00,148.52,148.57,148.42,148.44,2985.0,128.1173,128.1605,128.0311,128.0483,2985.0
2019-06-17 10:55:00,148.43,148.52,148.4,148.51,2794.0,128.0397,128.1173,128.0138,128.1087,2794.0
2019-06-17 11:00:00,148.45,148.56,148.39,148.44,3577.0,128.0569,128.1518,128.0052,128.0483,3577.0
2019-06-17 11:05:00,148.36,148.36,148.17,148.18,2615.0,127.9793,127.9793,127.8154,127.824,2615.0
2019-06-17 11:10:00,148.12,148.17,147.96,147.96,3682.0,127.7723,127.8154,127.6343,127.6343,3682.0
2019-06-17 11:15:00,148.0,148.14,147.93,148.09,8457.0,127.6688,127.7895,127.6084,127.7464,8457.0
2019-06-17 11:20:00,148.12,148.19,148.06,148.09,4626.0,127.7723,127.8327,127.7205,127.7464,4626.0
2019-06-17 11:25:00,147.96,148.14,147.94,148.14,1972.0,127.6343,127.7895,127.617,127.7895,1972.0
2019-06-17 11:30:00,148.1,148.1,147.95,147.96,2857.0,127.755,127.755,127.6256,127.6343,2857.0
2019-06-17 11:35:00,147.96,148.1,147.92,148.06,8829.0,127.6343,127.755,127.5998,127.7205,8829.0
2019-06-17 11:40:00,148.01,148.03,147.91,148.0,4183.0,127.6774,127.6946,127.5911,127.6688,4183.0
2019-06-17 11:45:00,147.97,148.06,147.93,148.06,3033.0,127.6429,127.7205,127.6084,127.7205,3033.0
2019-06-17 11:50:00,148.09,148.21,148.08,148.12,5167.0,127.7464,127.8499,127.7378,127.7723,5167.0
2019-06-17 11:55:00,148.09,148.1,147.87,148.0,6655.0,127.7464,127.755,127.5566,127.6688,6655.0
2019-06-17 12:00:00,147.99,148.05,147.94,148.05,3076.0,127.6601,127.7119,127.617,127.7119,3076.0
2019-06-17 12:05:00,148.02,148.02,147.89,147.89,2666.0,127.686,127.686,127.5739,127.5739,2666.0
2019-06-17 12:10:00,147.89,148.06,147.83,148.06,2776.0,127.5739,127.7205,127.5221,127.7205,2776.0
2019-06-17 12:15:00,148.08,148.08,147.91,147.99,2011.0,127.7378,127.7378,127.5911,127.6601,2011.0
2019-06-17 12:20:00,148.01,148.03,147.88,147.95,3239.0,127.6774,127.6946,127.5653,127.6256,3239.0
2019-06-17 12:25:00,147.95,147.98,147.9,147.93,2406.0,127.6256,127.6515,127.5825,127.6084,2406.0
2019-06-17 12:30:00,147.91,148.09,147.91,148.08,1566.0,127.5911,127.7464,127.5911,127.7378,1566.0
2019-06-17 12:35:00,148.08,148.16,148.06,148.07,1334.0,127.7378,127.8068,127.7205,127.7292,1334.0
2019-06-17 12:40:00,148.11,148.15,148.09,148.14,2806.0,127.7637,127.7982,127.7464,127.7895,2806.0
2019-06-17 12:45:00,148.15,148.15,148.05,148.14,2001.0,127.7982,127.7982,127.7119,127.7895,2001.0
2019-06-17 12:50:00,148.15,148.17,147.94,147.99,2787.0,127.7982,127.8154,127.617,127.6601,2787.0
2019-06-17 12:55:00,147.94,148.0,147.91,147.99,2669.0,127.617,127.6688,127.5911,127.6601,2669.0
2019-06-17 13:00:00,147.93,148.04,147.91,148.0,5162.0,127.6084,127.7033,127.5911,127.6688,5162.0
2019-06-17 13:05:00,147.95,147.98,147.92,147.92,2748.0,127.6256,127.6515,127.5998,127.5998,2748.0
2019-06-17 13:10:00,147.88,147.91,147.73,147.74,2137.0,127.5653,127.5911,127.4359,127.4445,2137.0
2019-06-17 13:15:00,147.77,147.86,147.75,147.84,2590.0,127.4704,127.548,127.4531,127.5307,2590.0
2019-06-17 13:20:00,147.81,147.84,147.67,147.68,3850.0,127.5049,127.5307,127.3841,127.3927,3850.0
2019-06-17 13:25:00,147.69,147.77,147.68,147.76,1827.0,127.4014,127.4704,127.3927,127.4617,1827.0
2019-06-17 13:30:00,147.73,147.84,147.72,147.82,2332.0,127.4359,127.5307,127.4272,127.5135,2332.0
2019-06-17 13:35:00,147.76,147.8,147.7,147.71,4631.0,127.4617,127.4962,127.41,127.4186,4631.0
2019-06-17 13:40:00,147.74,147.89,147.74,147.85,2314.0,127.4445,127.5739,127.4445,127.5394,2314.0
2019-06-17 13:45:00,147.88,147.92,147.8,147.83,4811.0,127.5653,127.5998,127.4962,127.5221,4811.0
2019-06-17 13:50:00,147.8,147.85,147.66,147.72,10200.0,127.4962,127.5394,127.3755,127.4272,10200.0
2019-06-17 13:55:00,147.74,147.77,147.64,147.73,6506.0,127.4445,127.4704,127.3582,127.4359,6506.0
2019-06-17 14:00:00,147.74,147.96,147.74,147.92,2511.0,127.4445,127.6343,127.4445,127.5998,2511.0
2019-06-17 14:05:00,147.93,147.95,147.89,147.94,2000.0,127.6084,127.6256,127.5739,127.617,2000.0
2019-06-17 14:10:00,147.97,148.08,147.97,148.05,1951.0,127.6429,127.7378,127.6429,127.7119,1951.0
2019-06-17 14:15:00,148.03,148.17,148.03,148.16,2327.0,127.6946,127.8154,127.6946,127.8068,2327.0
2019-06-17 14:20:00,148.18,148.19,148.08,148.09,2214.0,127.824,127.8327,127.7378,127.7464,2214.0
2019-06-17 14:25:00,148.07,148.07,147.95,148.0,3395.0,127.7292,127.7292,127.6256,127.6688,3395.0
2019-06-17 14:30:00,148.03,148.05,148.01,148.05,838.0,127.6946,127.7119,127.6774,127.7119,838.0
2019-06-17 14:35:00,148.13,148.33,148.13,148.31,1750.0,127.7809,127.9534,127.7809,127.9362,1750.0
2019-06-17 14:40:00,148.27,148.31,148.14,148.31,2640.0,127.9017,127.9362,127.7895,127.9362,2640.0
2019-06-17 14:45:00,148.25,148.27,148.19,148.22,800.0,127.8844,127.9017,127.8327,127.8585,800.0
2019-06-17 14:50:00,148.25,148.25,148.11,148.15,2182.0,127.8844,127.8844,127.7637,127.7982,2182.0
2019-06-17 14:55:00,148.14,148.14,148.02,148.05,5978.0,127.7895,127.7895,127.686,127.7119,5978.0
2019-06-17 15:00:00,148.04,148.04,147.9,148.03,1907.0,127.7033,127.7033,127.5825,127.6946,1907.0
2019-06-17 15:05:00,148.01,148.08,147.99,148.03,3365.0,127.6774,127.7378,127.6601,127.6946,3365.0
2019-06-17 15:10:00,148.06,148.1,147.95,147.95,3664.0,127.7205,127.755,127.6256,127.6256,3664.0
2019-06-17 15:15:00,147.99,148.02,147.93,147.93,3357.0,127.6601,127.686,127.6084,127.6084,3357.0
2019-06-17 15:20:00,147.92,147.99,147.89,147.91,17430.0,127.5998,127.6601,127.5739,127.5911,17430.0
2019-06-17 15:25:00,147.92,147.93,147.81,147.81,4050.0,127.5998,127.6084,127.5049,127.5049,4050.0
2019-06-17 15:30:00,147.8,147.8,147.64,147.75,6592.0,127.4962,127.4962,127.3582,127.4531,6592.0
2019-06-17 15:35:00,147.75,147.75,147.51,147.51,7123.0,127.4531,127.4531,127.2461,127.2461,7123.0
2019-06-17 15:40:00,147.47,147.52,147.34,147.4,14910.0,127.2116,127.2547,127.0994,127.1512,14910.0
2019-06-17 15:45:00,147.43,147.55,147.42,147.5,12509.0,127.1771,127.2806,127.1684,127.2375,12509.0
2019-06-17 15:50:00,147.49,147.57,147.34,147.42,25554.0,127.2288,127.2978,127.0994,127.1684,25554.0
2019-06-17 15:55:00,147.44,147.51,147.21,147.39,58617.0,127.1857,127.2461,126.9873,127.1426,58617.0
2019-06-18 09:30:00,148.18,148.66,147.42,147.89,40069.0,127.824,128.2381,127.1684,127.5739,40069.0
2019-06-18 09:35:00,147.93,148.6,147.73,148.5,13183.0,127.6084,128.1863,127.4359,128.1001,13183.0
2019-06-18 09:40:00,148.65,149.69,148.64,149.47,13943.0,128.2295,129.1266,128.2208,128.9368,13943.0
2019-06-18 09:45:00,149.41,150.28,149.17,150.24,6785.0,128.8851,129.6356,128.678,129.6011,6785.0
2019-06-18 09:50:00,150.29,150.29,149.9,150.08,6638.0,129.6442,129.6442,129.3078,129.463,6638.0
2019-06-18 09:55:00,150.31,150.41,149.69,149.78,10799.0,129.6614,129.7477,129.1266,129.2042,10799.0
2019-06-18 10:00:00,149.78,150.23,149.71,150.19,6245.0,129.2042,129.5924,129.1439,129.5579,6245.0
2019-06-18 10:05:00,150.17,150.21,149.62,149.64,3400.0,129.5407,129.5752,129.0662,129.0835,3400.0
2019-06-18 10:10:00,149.69,150.18,149.69,149.86,34112.0,129.1266,129.5493,129.1266,129.2733,34112.0
2019-06-18 10:15:00,149.83,149.92,149.68,149.88,5816.0,129.2474,129.325,129.118,129.2905,5816.0
2019-06-18 10:20:00,149.99,150.03,149.81,149.81,3996.0,129.3854,129.4199,129.2301,129.2301,3996.0
2019-06-18 10:25:00,149.91,149.98,149.81,149.9,20532.0,129.3164,129.3768,129.2301,129.3078,20532.0
2019-06-18 10:30:00,149.9,150.44,149.9,150.43,20346.0,129.3078,129.7736,129.3078,129.7649,20346.0
2019-06-18 10:35:00,150.48,150.98,150.48,150.93,18131.0,129.8081,130.2394,129.8081,130.1963,18131.0
2019-06-18 10:40:00,150.89,150.95,150.76,150.85,4008.0,130.1618,130.2135,130.0496,130.1273,4008.0
2019-06-18 10:45:00,150.83,150.85,150.74,150.85,2700.0,130.11,130.1273,130.0324,130.1273,2700.0
2019-06-18 10:50:00,150.91,151.01,150.73,150.9,9526.0,130.179,130.2653,130.0237,130.1704,9526.0
2019-06-18 10:55:00,150.9,150.95,150.8,150.86,1595.0,130.1704,130.2135,130.0841,130.1359,1595.0
2019-06-18 11:00:00,150.84,151.13,150.83,151.03,1827.0,130.1186,130.3688,130.11,130.2825,1827.0
2019-06-18 11:05:00,151.07,151.1,151.03,151.07,2530.0,130.317,130.3429,130.2825,130.317,2530.0
2019-06-18 11:10:00,151.09,151.25,151.06,151.12,6482.0,130.3343,130.4723,130.3084,130.3602,6482.0
2019-06-18 11:15:00,151.04,151.11,150.95,151.1,3992.0,130.2912,130.3515,130.2135,130.3429,3992.0
2019-06-18 11:20:00,151.11,151.15,150.53,150.53,16110.0,130.3515,130.386,129.8512,129.8512,16110.0
2019-06-18 11:25:00,150.66,150.89,150.66,150.72,1100.0,129.9634,130.1618,129.9634,130.0151,1100.0
2019-06-18 11:30:00,150.66,150.66,150.37,150.38,3979.0,129.9634,129.9634,129.7132,129.7218,3979.0
2019-06-18 11:35:00,150.45,150.56,150.45,150.46,2079.0,129.7822,129.8771,129.7822,129.7908,2079.0
2019-06-18 11:40:00,150.43,150.47,150.19,150.19,5923.0,129.7649,129.7995,129.5579,129.5579,5923.0
2019-06-18 11:45:00,150.14,150.19,149.8,149.86,9595.0,129.5148,129.5579,129.2215,129.2733,9595.0
2019-06-18 11:50:00,149.89,149.89,149.66,149.66,5048.0,129.2991,129.2991,129.1007,129.1007,5048.0
2019-06-18 11:55:00,149.75,149.75,149.51,149.61,4853.0,129.1784,129.1784,128.9713,129.0576,4853.0
2019-06-18 12:00:00,149.62,149.7,149.48,149.48,9694.0,129.0662,129.1352,128.9455,128.9455,9694.0
2019-06-18 12:05:00,149.51,149.66,149.39,149.46,13942.0,128.9713,129.1007,128.8678,128.9282,13942.0
2019-06-18 12:10:00,149.48,149.58,149.16,149.23,7495.0,128.9455,129.0317,128.6694,128.7298,7495.0
2019-06-18 12:15:00,149.23,149.32,148.91,149.03,6918.0,128.7298,128.8074,128.4538,128.5573,6918.0
2019-06-18 12:20:00,149.04,149.08,148.69,148.88,31206.0,128.5659,128.6004,128.264,128.4279,31206.0
2019-06-18 12:25:00,148.98,149.36,148.98,149.32,2738.0,128.5141,128.8419,128.5141,128.8074,2738.0
2019-06-18 12:30:00,149.35,149.53,149.28,149.51,3238.0,128.8333,128.9886,128.7729,128.9713,3238.0
2019-06-18 12:35:00,149.54,149.61,149.5,149.58,1610.0,128.9972,129.0576,128.9627,129.0317,1610.0
2019-06-18 12:40:00,149.58,149.65,149.5,149.54,2800.0,129.0317,129.0921,128.9627,128.9972,2800.0
2019-06-18 12:45:00,149.49,149.5,149.29,149.36,2115.0,128.9541,128.9627,128.7816,128.8419,2115.0
2019-06-18 12:50:00,149.39,149.39,149.25,149.32,2662.0,128.8678,128.8678,128.747,128.8074,2662.0
2019-06-18 12:55:00,149.29,149.33,149.23,149.33,1499.0,128.7816,128.8161,128.7298,128.8161,1499.0
2019-06-18 13:00:00,149.24,149.24,149.1,149.11,3490.0,128.7384,128.7384,128.6177,128.6263,3490.0
2019-06-18 13:05:00,148.94,149.04,148.77,148.77,6042.0,128.4796,128.5659,128.333,128.333,6042.0
2019-06-18 13:10:00,148.75,149.18,148.64,149.18,8249.0,128.3157,128.6867,128.2208,128.6867,8249.0
2019-06-18 13:15:00,149.17,149.22,149.02,149.03,1100.0,128.678,128.7212,128.5486,128.5573,1100.0
2019-06-18 13:20:00,149.13,149.19,149.01,149.16,5414.0,128.6435,128.6953,128.54,128.6694,5414.0
2019-06-18 13:25:00,149.17,149.17,148.99,149.04,2900.0,128.678,128.678,128.5228,128.5659,2900.0
2019-06-18 13:30:00,149.06,149.08,148.94,148.94,3100.0,128.5832,128.6004,128.4796,128.4796,3100.0
2019-06-18 13:35:00,148.91,148.99,148.9,148.99,3647.0,128.4538,128.5228,128.4451,128.5228,3647.0
2019-06-18 13:40:00,148.97,149.07,148.91,149.07,2948.0,128.5055,128.5918,128.4538,128.5918,2948.0
2019-06-18 13:45:00,149.06,149.14,149.05,149.11,2559.0,128.5832,128.6522,128.5745,128.6263,2559.0
2019-06-18 13:50:00,149.08,149.08,148.86,148.97,5836.0,128.6004,128.6004,128.4106,128.5055,5836.0
2019-06-18 13:55:00,148.94,149.15,148.94,149.08,3353.0,128.4796,128.6608,128.4796,128.6004,3353.0
2019-06-18 14:00:00,149.1,149.23,149.1,149.11,2100.0,128.6177,128.7298,128.6177,128.6263,2100.0
2019-06-18 14:05:00,149.13,149.27,149.04,149.23,4255.0,128.6435,128.7643,128.5659,128.7298,4255.0
2019-06-18 14:10:00,149.23,149.37,149.22,149.32,7860.0,128.7298,128.8506,128.7212,128.8074,7860.0
2019-06-18 14:15:00,149.28,149.36,149.26,149.36,1300.0,128.7729,128.8419,128.7557,128.8419,1300.0
2019-06-18 14:20:00,149.37,149.54,149.34,149.54,2425.0,128.8506,128.9972,128.8247,128.9972,2425.0
2019-06-18 14:25:00,149.54,149.64,149.54,149.57,3053.0,128.9972,129.0835,128.9972,129.0231,3053.0
2019-06-18 14:30:00,149.54,149.58,149.48,149.51,4049.0,128.9972,129.0317,128.9455,128.9713,4049.0
2019-06-18 14:35:00,149.5,149.55,149.45,149.51,3729.0,128.9627,129.0058,128.9196,128.9713,3729.0
2019-06-18 14:40:00,149.48,149.6,149.41,149.52,3316.0,128.9455,129.049,128.8851,128.98,3316.0
2019-06-18 14:45:00,149.5,149.52,149.41,149.44,2800.0,128.9627,128.98,128.8851,128.9109,2800.0
2019-06-18 14:50:00,149.41,149.48,149.41,149.43,3976.0,128.8851,128.9455,128.8851,128.9023,3976.0
2019-06-18 14:55:00,149.43,149.56,149.43,149.5,4152.0,128.9023,129.0145,128.9023,128.9627,4152.0
2019-06-18 15:00:00,149.53,149.53,149.4,149.51,4240.0,128.9886,128.9886,128.8764,128.9713,4240.0
2019-06-18 15:05:00,149.46,149.52,149.42,149.51,5052.0,128.9282,128.98,128.8937,128.9713,5052.0
2019-06-18 15:10:00,149.58,149.63,149.52,149.55,7656.0,129.0317,129.0748,128.98,129.0058,7656.0
2019-06-18 15:15:00,149.51,149.55,149.41,149.55,5279.0,128.9713,129.0058,128.8851,129.0058,5279.0
2019-06-18 15:20:00,149.55,149.61,149.47,149.6,3712.0,129.0058,129.0576,128.9368,129.049,3712.0
2019-06-18 15:25:00,149.6,149.66,149.5,149.59,5541.0,129.049,129.1007,128.9627,129.0403,5541.0
2019-06-18 15:30:00,149.51,149.54,149.28,149.3,8822.0,128.9713,128.9972,128.7729,128.7902,8822.0
2019-06-18 15:35:00,149.29,149.51,149.17,149.17,9231.0,128.7816,128.9713,128.678,128.678,9231.0
2019-06-18 15:40:00,149.16,149.39,149.13,149.39,8073.0,128.6694,128.8678,128.6435,128.8678,8073.0
2019-06-18 15:45:00,149.38,149.45,149.33,149.34,8648.0,128.8592,128.9196,128.8161,128.8247,8648.0
2019-06-18 15:50:00,149.36,149.42,149.08,149.13,23704.0,128.8419,128.8937,128.6004,128.6435,23704.0
2019-06-18 15:55:00,149.09,149.34,149.01,149.2,33572.0,128.609,128.8247,128.54,128.7039,33572.0
2019-06-19 09:30:00,149.62,150.31,149.62,150.07,10543.0,129.0662,129.6614,129.0662,129.4544,10543.0
2019-06-19 09:35:00,150.06,150.14,149.74,149.84,1339.0,129.4458,129.5148,129.1697,129.256,1339.0
2019-06-19 09:40:00,149.86,149.97,149.72,149.81,1100.0,129.2733,129.3681,129.1525,129.2301,1100.0
2019-06-19 09:45:00,149.74,149.74,149.28,149.44,7112.0,129.1697,129.1697,128.7729,128.9109,7112.0
2019-06-19 09:50:00,149.41,149.44,149.25,149.44,9462.0,128.8851,128.9109,128.747,128.9109,9462.0
2019-06-19 09:55:00,149.52,149.52,149.35,149.46,20272.0,128.98,128.98,128.8333,128.9282,20272.0
2019-06-19 10:00:00,149.53,149.77,149.49,149.74,9378.0,128.9886,129.1956,128.9541,129.1697,9378.0
2019-06-19 10:05:00,149.72,149.83,149.58,149.63,10871.0,129.1525,129.2474,129.0317,129.0748,10871.0
2019-06-19 10:10:00,149.63,149.63,149.36,149.5,3951.0,129.0748,129.0748,128.8419,128.9627,3951.0
2019-06-19 10:15:00,149.54,149.54,149.14,149.14,4829.0,128.9972,128.9972,128.6522,128.6522,4829.0
2019-06-19 10:20:00,149.21,149.33,149.11,149.13,10713.0,128.7125,128.8161,128.6263,128.6435,10713.0
2019-06-19 10:25:00,149.11,149.11,148.83,148.98,3014.0,128.6263,128.6263,128.3847,128.5141,3014.0
2019-06-19 10:30:00,149.0,149.15,149.0,149.08,6620.0,128.5314,128.6608,128.5314,128.6004,6620.0
2019-06-19 10:35:00,149.08,149.2,149.02,149.2,4600.0,128.6004,128.7039,128.5486,128.7039,4600.0
2019-06-19 10:40:00,149.25,149.34,149.14,149.23,4337.0,128.747,128.8247,128.6522,128.7298,4337.0
2019-06-19 10:45:00,149.21,149.25,149.08,149.12,7225.0,128.7125,128.747,128.6004,128.6349,7225.0
2019-06-19 10:50:00,149.12,149.28,149.09,149.25,4700.0,128.6349,128.7729,128.609,128.747,4700.0
2019-06-19 10:55:00,149.27,149.29,149.07,149.11,5266.0,128.7643,128.7816,128.5918,128.6263,5266.0
2019-06-19 11:00:00,149.13,149.15,149.0,149.02,2048.0,128.6435,128.6608,128.5314,128.5486,2048.0
2019-06-19 11:05:00,149.02,149.23,149.01,149.09,6561.0,128.5486,128.7298,128.54,128.609,6561.0
2019-06-19 11:10:00,149.08,149.08,148.93,148.96,2800.0,128.6004,128.6004,128.471,128.4969,2800.0
2019-06-19 11:15:00,148.89,148.91,148.71,148.71,2998.0,128.4365,128.4538,128.2812,128.2812,2998.0
2019-06-19 11:20:00,148.7,148.83,148.7,148.8,5206.0,128.2726,128.3847,128.2726,128.3589,5206.0
2019-06-19 11:25:00,148.8,148.82,148.64,148.74,3788.0,128.3589,128.3761,128.2208,128.3071,3788.0
2019-06-19 11:30:00,148.78,148.84,148.69,148.69,1907.0,128.3416,128.3934,128.264,128.264,1907.0
2019-06-19 11:35:00,148.67,148.77,148.63,148.77,1749.0,128.2467,128.333,128.2122,128.333,1749.0
2019-06-19 11:40:00,148.77,148.79,148.7,148.7,2285.0,128.333,128.3502,128.2726,128.2726,2285.0
2019-06-19 11:45:00,148.73,148.78,148.69,148.7,1930.0,128.2985,128.3416,128.264,128.2726,1930.0
2019-06-19 11:50:00,148.68,148.89,148.68,148.78,3003.0,128.2554,128.4365,128.2554,128.3416,3003.0
2019-06-19 11:55:00,148.78,148.8,148.59,148.75,6271.0,128.3416,128.3589,128.1777,128.3157,6271.0
2019-06-19 12:00:00,148.77,148.77,148.6,148.6,2577.0,128.333,128.333,128.1863,128.1863,2577.0
2019-06-19 12:05:00,148.65,148.73,148.65,148.65,1930.0,128.2295,128.2985,128.2295,128.2295,1930.0
2019-06-19 12:10:00,148.67,148.87,148.66,148.84,14514.0,128.2467,128.4193,128.2381,128.3934,14514.0
2019-06-19 12:15:00,148.84,148.84,148.65,148.68,4826.0,128.3934,128.3934,128.2295,128.2554,4826.0
2019-06-19 12:20:00,148.66,148.74,148.66,148.74,4366.0,128.2381,128.3071,128.2381,128.3071,4366.0
2019-06-19 12:25:00,148.74,148.74,148.58,148.58,3423.0,128.3071,128.3071,128.1691,128.1691,3423.0
2019-06-19 12:30:00,148.58,148.58,148.54,148.55,1475.0,128.1691,128.1691,128.1346,128.1432,1475.0
2019-06-19 12:35:00,148.55,148.64,148.5,148.61,6639.0,128.1432,128.2208,128.1001,128.195,6639.0
2019-06-19 12:40:00,148.56,148.66,148.55,148.64,2402.0,128.1518,128.2381,128.1432,128.2208,2402.0
2019-06-19 12:45:00,148.65,148.67,148.56,148.64,3700.0,128.2295,128.2467,128.1518,128.2208,3700.0
2019-06-19 12:50:00,148.65,148.65,148.56,148.56,3307.0,128.2295,128.2295,128.1518,128.1518,3307.0
2019-06-19 12:55:00,148.59,148.59,148.53,148.58,1411.0,128.1777,128.1777,128.126,128.1691,1411.0
2019-06-19 13:00:00,148.59,148.59,148.56,148.59,1514.0,128.1777,128.1777,128.1518,128.1777,1514.0
2019-06-19 13:05:00,148.6,148.63,148.54,148.61,3981.0,128.1863,128.2122,128.1346,128.195,3981.0
2019-06-19 13:10:00,148.61,148.62,148.53,148.59,3822.0,128.195,128.2036,128.126,128.1777,3822.0
2019-06-19 13:15:00,148.51,148.52,148.38,148.39,2931.0,128.1087,128.1173,127.9966,128.0052,2931.0
2019-06-19 13:20:00,148.37,148.42,148.36,148.42,3212.0,127.9879,128.0311,127.9793,128.0311,3212.0
2019-06-19 13:25:00,148.46,148.46,148.4,148.43,3812.0,128.0656,128.0656,128.0138,128.0397,3812.0
2019-06-19 13:30:00,148.41,148.48,148.39,148.43,4015.0,128.0224,128.0828,128.0052,128.0397,4015.0
2019-06-19 13:35:00,148.45,148.52,148.45,148.47,5155.0,128.0569,128.1173,128.0569,128.0742,5155.0
2019-06-19 13:40:00,148.46,148.47,148.32,148.38,8973.0,128.0656,128.0742,127.9448,127.9966,8973.0
2019-06-19 13:45:00,148.39,148.51,148.34,148.51,12772.0,128.0052,128.1087,127.9621,128.1087,12772.0
2019-06-19 13:50:00,148.52,148.75,148.51,148.66,4416.0,128.1173,128.3157,128.1087,128.2381,4416.0
2019-06-19 13:55:00,148.6,148.86,148.57,148.81,2554.0,128.1863,128.4106,128.1605,128.3675,2554.0
2019-06-19 14:00:00,148.86,149.49,148.66,149.35,11131.0,128.4106,128.9541,128.2381,128.8333,11131.0
2019-06-19 14:05:00,149.47,149.6,149.18,149.27,6260.0,128.9368,129.049,128.6867,128.7643,6260.0
2019-06-19 14:10:00,149.21,149.4,149.0,149.25,9909.0,128.7125,128.8764,128.5314,128.747,9909.0
2019-06-19 14:15:00,149.28,149.61,149.24,149.49,4128.0,128.7729,129.0576,128.7384,128.9541,4128.0
2019-06-19 14:20:00,149.48,149.48,149.15,149.15,3913.0,128.9455,128.9455,128.6608,128.6608,3913.0
2019-06-19 14:25:00,149.12,149.43,149.07,149.36,4576.0,128.6349,128.9023,128.5918,128.8419,4576.0
2019-06-19 14:30:00,149.39,149.99,149.39,149.75,7702.0,128.8678,129.3854,128.8678,129.1784,7702.0
2019-06-19 14:35:00,149.71,149.77,149.38,149.39,4116.0,129.1439,129.1956,128.8592,128.8678,4116.0
2019-06-19 14:40:00,149.34,149.6,149.26,149.43,17198.0,128.8247,129.049,128.7557,128.9023,17198.0
2019-06-19 14:45:00,149.42,149.55,149.29,149.32,3078.0,128.8937,129.0058,128.7816,128.8074,3078.0
2019-06-19 14:50:00,149.34,149.67,149.29,149.54,4128.0,128.8247,129.1094,128.7816,128.9972,4128.0
2019-06-19 14:55:00,149.6,149.71,149.35,149.37,2666.0,129.049,129.1439,128.8333,128.8506,2666.0
2019-06-19 15:00:00,149.41,149.7,149.39,149.65,3195.0,128.8851,129.1352,128.8678,129.0921,3195.0
2019-06-19 15:05:00,149.66,149.66,149.5,149.61,4819.0,129.1007,129.1007,128.9627,129.0576,4819.0
2019-06-19 15:10:00,149.57,149.75,149.54,149.75,3800.0,129.0231,129.1784,128.9972,129.1784,3800.0
2019-06-19 15:15:00,149.75,149.81,149.63,149.74,4497.0,129.1784,129.2301,129.0748,129.1697,4497.0
2019-06-19 15:20:00,149.75,149.78,149.56,149.68,3533.0,129.1784,129.2042,129.0145,129.118,3533.0
2019-06-19 15:25:00,149.67,149.71,149.49,149.6,4725.0,129.1094,129.1439,128.9541,129.049,4725.0
2019-06-19 15:30:00,149.63,149.74,149.55,149.61,8656.0,129.0748,129.1697,129.0058,129.0576,8656.0
2019-06-19 15:35:00,149.64,149.64,149.3,149.39,9733.0,129.0835,129.0835,128.7902,128.8678,9733.0
2019-06-19 15:40:00,149.38,149.82,149.37,149.63,11088.0,128.8592,129.2387,128.8506,129.0748,11088.0
2019-06-19 15:45:00,149.65,149.82,149.5,149.53,10200.0,129.0921,129.2387,128.9627,128.9886,10200.0
2019-06-19 15:50:00,149.49,149.91,149.49,149.75,17121.0,128.9541,129.3164,128.9541,129.1784,17121.0
2019-06-19 15:55:00,149.75,149.75,149.54,149.54,52711.0,129.1784,129.1784,128.9972,128.9972,52711.0
2019-06-20 09:30:00,152.4,152.89,150.82,151.81,25518.0,131.4643,131.887,130.1014,130.9554,25518.0
2019-06-20 09:35:00,151.63,151.88,151.36,151.63,20031.0,130.8001,131.0158,130.5672,130.8001,20031.0
2019-06-20 09:40:00,151.68,151.99,151.26,151.54,7729.0,130.8432,131.1106,130.4809,130.7225,7729.0
2019-06-20 09:45:00,151.57,152.09,151.49,152.09,19700.0,130.7483,131.1969,130.6793,131.1969,19700.0
2019-06-20 09:50:00,152.03,152.45,152.02,152.39,2778.0,131.1452,131.5075,131.1365,131.4557,2778.0
2019-06-20 09:55:00,152.42,152.85,152.41,152.49,9833.0,131.4816,131.8525,131.473,131.542,9833.0
2019-06-20 10:00:00,152.56,152.67,152.18,152.62,8225.0,131.6023,131.6972,131.2745,131.6541,8225.0
2019-06-20 10:05:00,152.53,152.65,152.52,152.55,3103.0,131.5765,131.68,131.5678,131.5937,3103.0
2019-06-20 10:10:00,152.56,152.58,152.36,152.36,3989.0,131.6023,131.6196,131.4298,131.4298,3989.0
2019-06-20 10:15:00,152.37,152.5,152.34,152.47,4319.0,131.4384,131.5506,131.4126,131.5247,4319.0
2019-06-20 10:20:00,152.3,152.3,152.12,152.14,5754.0,131.3781,131.3781,131.2228,131.24,5754.0
2019-06-20 10:25:00,152.17,152.27,151.77,151.9,4810.0,131.2659,131.3522,130.9209,131.033,4810.0
2019-06-20 10:30:00,151.83,151.86,151.6,151.65,9835.0,130.9726,130.9985,130.7742,130.8174,9835.0
2019-06-20 10:35:00,151.61,151.7,151.58,151.69,3268.0,130.7828,130.8605,130.757,130.8519,3268.0
2019-06-20 10:40:00,151.66,151.88,151.64,151.81,4461.0,130.826,131.0158,130.8087,130.9554,4461.0
2019-06-20 10:45:00,151.82,152.03,151.78,152.03,5900.0,130.964,131.1452,130.9295,131.1452,5900.0
2019-06-20 10:50:00,152.05,152.28,152.04,152.21,5233.0,131.1624,131.3608,131.1538,131.3004,5233.0
2019-06-20 10:55:00,152.17,152.2,152.04,152.04,4147.0,131.2659,131.2918,131.1538,131.1538,4147.0
2019-06-20 11:00:00,151.98,152.17,151.97,152.05,7700.0,131.102,131.2659,131.0934,131.1624,7700.0
2019-06-20 11:05:00,152.05,152.06,151.72,151.76,9701.0,131.1624,131.171,130.8777,130.9122,9701.0
2019-06-20 11:10:00,151.79,151.85,151.61,151.61,1512.0,130.9381,130.9899,130.7828,130.7828,1512.0
2019-06-20 11:15:00,151.57,151.57,151.14,151.15,17650.0,130.7483,130.7483,130.3774,130.386,17650.0
2019-06-20 11:20:00,151.19,151.21,151.02,151.12,3305.0,130.4205,130.4378,130.2739,130.3602,3305.0
2019-06-20 11:25:00,151.11,151.12,150.92,150.95,2794.0,130.3515,130.3602,130.1876,130.2135,2794.0
2019-06-20 11:30:00,150.99,151.06,150.7,150.76,3156.0,130.248,130.3084,129.9979,130.0496,3156.0
2019-06-20 11:35:00,150.75,150.93,150.68,150.93,5118.0,130.041,130.1963,129.9806,130.1963,5118.0
2019-06-20 11:40:00,150.93,150.93,150.68,150.71,8826.0,130.1963,130.1963,129.9806,130.0065,8826.0
2019-06-20 11:45:00,150.72,151.02,150.72,150.99,2116.0,130.0151,130.2739,130.0151,130.248,2116.0
2019-06-20 11:50:00,150.96,150.96,150.89,150.89,1013.0,130.2221,130.2221,130.1618,130.1618,1013.0
2019-06-20 11:55:00,150.98,150.98,150.74,150.74,2753.0,130.2394,130.2394,130.0324,130.0324,2753.0
2019-06-20 12:00:00,150.72,150.72,150.59,150.59,4688.0,130.0151,130.0151,129.903,129.903,4688.0
2019-06-20 12:05:00,150.59,150.64,150.47,150.49,12563.0,129.903,129.9461,129.7995,129.8167,12563.0
2019-06-20 12:10:00,150.4,150.41,149.96,149.98,5344.0,129.7391,129.7477,129.3595,129.3768,5344.0
2019-06-20 12:15:00,150.05,150.09,149.9,149.99,4597.0,129.4372,129.4717,129.3078,129.3854,4597.0
2019-06-20 12:20:00,150.01,150.23,149.96,150.2,11730.0,129.4026,129.5924,129.3595,129.5665,11730.0
2019-06-20 12:25:00,150.2,150.47,150.16,150.37,5360.0,129.5665,129.7995,129.532,129.7132,5360.0
2019-06-20 12:30:00,150.37,150.43,150.24,150.24,4406.0,129.7132,129.7649,129.6011,129.6011,4406.0
2019-06-20 12:35:00,150.25,150.38,150.21,150.35,1400.0,129.6097,129.7218,129.5752,129.6959,1400.0
2019-06-20 12:40:00,150.28,150.57,150.24,150.55,4113.0,129.6356,129.8857,129.6011,129.8685,4113.0
2019-06-20 12:45:00,150.56,150.72,150.48,150.67,2135.0,129.8771,130.0151,129.8081,129.972,2135.0
2019-06-20 12:50:00,150.72,150.77,150.72,150.75,1692.0,130.0151,130.0582,130.0151,130.041,1692.0
2019-06-20 12:55:00,150.72,151.0,150.7,151.0,938.0,130.0151,130.2566,129.9979,130.2566,938.0
2019-06-20 13:00:00,151.0,151.11,150.81,150.81,2319.0,130.2566,130.3515,130.0927,130.0927,2319.0
2019-06-20 13:05:00,150.84,151.02,150.82,151.02,1400.0,130.1186,130.2739,130.1014,130.2739,1400.0
2019-06-20 13:10:00,150.95,150.96,150.88,150.95,1100.0,130.2135,130.2221,130.1531,130.2135,1100.0
2019-06-20 13:15:00,150.95,150.97,150.87,150.87,1734.0,130.2135,130.2308,130.1445,130.1445,1734.0
2019-06-20 13:20:00,150.99,150.99,150.91,150.98,1300.0,130.248,130.248,130.179,130.2394,1300.0
2019-06-20 13:25:00,151.0,151.14,150.93,151.14,1500.0,130.2566,130.3774,130.1963,130.3774,1500.0
2019-06-20 13:30:00,151.18,151.24,151.14,151.21,1844.0,130.4119,130.4637,130.3774,130.4378,1844.0
2019-06-20 13:35:00,151.21,151.25,151.18,151.23,600.0,130.4378,130.4723,130.4119,130.4551,600.0
2019-06-20 13:40:00,151.22,151.23,151.13,151.21,2257.0,130.4464,130.4551,130.3688,130.4378,2257.0
2019-06-20 13:45:00,151.19,151.34,151.18,151.31,1804.0,130.4205,130.5499,130.4119,130.5241,1804.0
2019-06-20 13:50:00,151.34,151.44,151.29,151.35,3957.0,130.5499,130.6362,130.5068,130.5586,3957.0
2019-06-20 13:55:00,151.35,151.43,151.32,151.39,3528.0,130.5586,130.6276,130.5327,130.5931,3528.0
2019-06-20 14:00:00,151.37,151.62,151.29,151.58,7086.0,130.5758,130.7915,130.5068,130.757,7086.0
2019-06-20 14:05:00,151.65,151.75,151.58,151.7,7380.0,130.8174,130.9036,130.757,130.8605,7380.0
2019-06-20 14:10:00,151.67,151.75,151.59,151.59,4270.0,130.8346,130.9036,130.7656,130.7656,4270.0
2019-06-20 14:15:00,151.66,151.67,151.49,151.67,7770.0,130.826,130.8346,130.6793,130.8346,7770.0
2019-06-20 14:20:00,151.63,151.69,151.55,151.65,5352.0,130.8001,130.8519,130.7311,130.8174,5352.0
2019-06-20 14:25:00,151.7,151.76,151.59,151.68,3583.0,130.8605,130.9122,130.7656,130.8432,3583.0
2019-06-20 14:30:00,151.64,151.75,151.64,151.72,4488.0,130.8087,130.9036,130.8087,130.8777,4488.0
2019-06-20 14:35:00,151.78,151.79,151.71,151.71,1206.0,130.9295,130.9381,130.8691,130.8691,1206.0
2019-06-20 14:40:00,151.69,151.75,151.68,151.68,2836.0,130.8519,130.9036,130.8432,130.8432,2836.0
2019-06-20 14:45:00,151.68,151.8,151.68,151.72,2660.0,130.8432,130.9467,130.8432,130.8777,2660.0
2019-06-20 14:50:00,151.68,151.76,151.67,151.75,4029.0,130.8432,130.9122,130.8346,130.9036,4029.0
2019-06-20 14:55:00,151.74,151.76,151.67,151.72,3887.0,130.895,130.9122,130.8346,130.8777,3887.0
2019-06-20 15:00:00,151.72,151.72,151.54,151.54,11571.0,130.8777,130.8777,130.7225,130.7225,11571.0
2019-06-20 15:05:00,151.52,151.53,151.41,151.53,3392.0,130.7052,130.7138,130.6103,130.7138,3392.0
2019-06-20 15:10:00,151.56,151.7,151.5,151.7,3631.0,130.7397,130.8605,130.688,130.8605,3631.0
2019-06-20 15:15:00,151.69,151.93,151.63,151.93,7979.0,130.8519,131.0589,130.8001,131.0589,7979.0
2019-06-20 15:20:00,151.97,152.0,151.91,151.93,8663.0,131.0934,131.1193,131.0416,131.0589,8663.0
2019-06-20 15:25:00,151.98,152.13,151.98,152.05,6791.0,131.102,131.2314,131.102,131.1624,6791.0
2019-06-20 15:30:00,152.04,152.04,151.94,151.96,7168.0,131.1538,131.1538,131.0675,131.0848,7168.0
2019-06-20 15:35:00,151.95,152.11,151.95,152.09,12951.0,131.0761,131.2142,131.0761,131.1969,12951.0
2019-06-20 15:40:00,152.1,152.44,152.1,152.39,14779.0,131.2055,131.4988,131.2055,131.4557,14779.0
2019-06-20 15:45:00,152.39,152.59,152.34,152.55,21884.0,131.4557,131.6282,131.4126,131.5937,21884.0
2019-06-20 15:50:00,152.56,152.56,152.38,152.41,27055.0,131.6023,131.6023,131.4471,131.473,27055.0
2019-06-20 15:55:00,152.41,152.5,152.16,152.18,82453.0,131.473,131.5506,131.2573,131.2745,82453.0
2019-06-21 09:30:00,152.38,152.57,152.17,152.46,219705.0,131.4471,131.611,131.2659,131.5161,219705.0
2019-06-21 09:35:00,152.38,152.38,151.78,151.81,4082.0,131.4471,131.4471,130.9295,130.9554,4082.0
2019-06-21 09:40:00,151.85,152.09,151.8,151.8,5374.0,130.9899,131.1969,130.9467,130.9467,5374.0
2019-06-21 09:45:00,151.85,152.0,151.85,151.91,500.0,130.9899,131.1193,130.9899,131.0416,500.0
2019-06-21 09:50:00,151.9,152.2,151.9,152.06,4550.0,131.033,131.2918,131.033,131.171,4550.0
2019-06-21 09:55:00,152.05,152.18,151.94,152.0,4771.0,131.1624,131.2745,131.0675,131.1193,4771.0
2019-06-21 10:00:00,152.06,152.1,151.62,151.77,5459.0,131.171,131.2055,130.7915,130.9209,5459.0
2019-06-21 10:05:00,151.69,151.91,151.69,151.84,1400.0,130.8519,131.0416,130.8519,130.9813,1400.0
2019-06-21 10:10:00,151.89,151.89,151.49,151.57,5491.0,131.0244,131.0244,130.6793,130.7483,5491.0
2019-06-21 10:15:00,151.58,151.87,151.58,151.87,2337.0,130.757,131.0071,130.757,131.0071,2337.0
2019-06-21 10:20:00,151.89,152.12,151.89,152.06,3499.0,131.0244,131.2228,131.0244,131.171,3499.0
2019-06-21 10:25:00,152.1,152.15,151.94,151.99,2000.0,131.2055,131.2487,131.0675,131.1106,2000.0
2019-06-21 10:30:00,151.93,151.97,151.8,151.91,3260.0,131.0589,131.0934,130.9467,131.0416,3260.0
2019-06-21 10:35:00,151.9,151.9,151.65,151.68,4279.0,131.033,131.033,130.8174,130.8432,4279.0
2019-06-21 10:40:00,151.7,151.96,151.69,151.89,4919.0,130.8605,131.0848,130.8519,131.0244,4919.0
2019-06-21 10:45:00,151.88,152.05,151.83,151.87,4181.0,131.0158,131.1624,130.9726,131.0071,4181.0
2019-06-21 10:50:00,151.86,151.89,151.68,151.68,4130.0,130.9985,131.0244,130.8432,130.8432,4130.0
2019-06-21 10:55:00,151.72,151.79,151.66,151.75,3715.0,130.8777,130.9381,130.826,130.9036,3715.0
2019-06-21 11:00:00,151.77,152.22,151.77,152.21,4494.0,130.9209,131.3091,130.9209,131.3004,4494.0
2019-06-21 11:05:00,152.18,152.81,152.14,152.73,4557.0,131.2745,131.818,131.24,131.749,4557.0
2019-06-21 11:10:00,152.67,152.69,152.54,152.63,2762.0,131.6972,131.7145,131.5851,131.6627,2762.0
2019-06-21 11:15:00,152.67,152.67,152.36,152.42,11503.0,131.6972,131.6972,131.4298,131.4816,11503.0
2019-06-21 11:20:00,152.43,152.53,152.4,152.43,3325.0,131.4902,131.5765,131.4643,131.4902,3325.0
2019-06-21 11:25:00,152.35,152.36,152.19,152.36,1884.0,131.4212,131.4298,131.2832,131.4298,1884.0
2019-06-21 11:30:00,152.24,152.44,152.23,152.33,5130.0,131.3263,131.4988,131.3177,131.4039,5130.0
2019-06-21 11:35:00,152.41,152.42,152.25,152.27,3007.0,131.473,131.4816,131.3349,131.3522,3007.0
2019-06-21 11:40:00,152.27,152.29,152.08,152.08,5414.0,131.3522,131.3694,131.1883,131.1883,5414.0
2019-06-21 11:45:00,152.07,152.12,151.98,151.99,2167.0,131.1797,131.2228,131.102,131.1106,2167.0
2019-06-21 11:50:00,152.0,152.01,151.96,151.99,1305.0,131.1193,131.1279,131.0848,131.1106,1305.0
2019-06-21 11:55:00,151.99,152.02,151.88,151.98,6521.0,131.1106,131.1365,131.0158,131.102,6521.0
2019-06-21 12:00:00,152.0,152.18,152.0,152.15,4596.0,131.1193,131.2745,131.1193,131.2487,4596.0
2019-06-21 12:05:00,152.14,152.14,152.06,152.07,2684.0,131.24,131.24,131.171,131.1797,2684.0
2019-06-21 12:10:00,152.04,152.07,151.97,152.06,3051.0,131.1538,131.1797,131.0934,131.171,3051.0
2019-06-21 12:15:00,152.04,152.11,151.9,151.9,3150.0,131.1538,131.2142,131.033,131.033,3150.0
2019-06-21 12:20:00,151.93,152.02,151.92,151.93,736.0,131.0589,131.1365,131.0503,131.0589,736.0
2019-06-21 12:25:00,151.89,152.01,151.88,152.0,3599.0,131.0244,131.1279,131.0158,131.1193,3599.0
2019-06-21 12:30:00,151.97,151.98,151.77,151.77,7559.0,131.0934,131.102,130.9209,130.9209,7559.0
2019-06-21 12:35:00,151.78,151.98,151.72,151.97,3740.0,130.9295,131.102,130.8777,131.0934,3740.0
2019-06-21 12:40:00,151.95,151.96,151.87,151.92,3070.0,131.0761,131.0848,131.0071,131.0503,3070.0
2019-06-21 12:45:00,151.91,152.05,151.91,152.05,2970.0,131.0416,131.1624,131.0416,131.1624,2970.0
2019-06-21 12:50:00,152.03,152.04,151.94,151.95,2924.0,131.1452,131.1538,131.0675,131.0761,2924.0
2019-06-21 12:55:00,151.93,151.93,151.85,151.87,2007.0,131.0589,131.0589,130.9899,131.0071,2007.0
2019-06-21 13:00:00,151.88,151.94,151.73,151.8,3427.0,131.0158,131.0675,130.8864,130.9467,3427.0
2019-06-21 13:05:00,151.73,151.78,151.73,151.73,300.0,130.8864,130.9295,130.8864,130.8864,300.0
2019-06-21 13:10:00,151.78,151.81,151.69,151.69,3843.0,130.9295,130.9554,130.8519,130.8519,3843.0
2019-06-21 13:15:00,151.72,151.74,151.66,151.69,2070.0,130.8777,130.895,130.826,130.8519,2070.0
2019-06-21 13:20:00,151.71,151.72,151.47,151.48,8423.0,130.8691,130.8777,130.6621,130.6707,8423.0
2019-06-21 13:25:00,151.49,151.58,151.46,151.58,4801.0,130.6793,130.757,130.6535,130.757,4801.0
2019-06-21 13:30:00,151.62,151.79,151.62,151.78,2071.0,130.7915,130.9381,130.7915,130.9295,2071.0
2019-06-21 13:35:00,151.76,151.76,151.68,151.75,9981.0,130.9122,130.9122,130.8432,130.9036,9981.0
2019-06-21 13:40:00,151.7,151.78,151.66,151.67,7046.0,130.8605,130.9295,130.826,130.8346,7046.0
2019-06-21 13:45:00,151.7,151.71,151.66,151.71,1352.0,130.8605,130.8691,130.826,130.8691,1352.0
2019-06-21 13:50:00,151.69,151.72,151.68,151.7,2895.0,130.8519,130.8777,130.8432,130.8605,2895.0
2019-06-21 13:55:00,151.7,151.7,151.65,151.69,3028.0,130.8605,130.8605,130.8174,130.8519,3028.0
2019-06-21 14:00:00,151.75,151.84,151.72,151.83,3801.0,130.9036,130.9813,130.8777,130.9726,3801.0
2019-06-21 14:05:00,151.81,151.81,151.65,151.67,3179.0,130.9554,130.9554,130.8174,130.8346,3179.0
2019-06-21 14:10:00,151.67,151.71,151.61,151.67,3549.0,130.8346,130.8691,130.7828,130.8346,3549.0
2019-06-21 14:15:00,151.64,151.72,151.63,151.69,3220.0,130.8087,130.8777,130.8001,130.8519,3220.0
2019-06-21 14:20:00,151.69,151.77,151.64,151.69,5649.0,130.8519,130.9209,130.8087,130.8519,5649.0
2019-06-21 14:25:00,151.71,151.87,151.71,151.82,4834.0,130.8691,131.0071,130.8691,130.964,4834.0
2019-06-21 14:30:00,151.81,151.89,151.81,151.88,3725.0,130.9554,131.0244,130.9554,131.0158,3725.0
2019-06-21 14:35:00,151.85,151.85,151.61,151.63,6887.0,130.9899,130.9899,130.7828,130.8001,6887.0
2019-06-21 14:40:00,151.63,151.73,151.63,151.64,3760.0,130.8001,130.8864,130.8001,130.8087,3760.0
2019-06-21 14:45:00,151.64,151.76,151.61,151.76,1943.0,130.8087,130.9122,130.7828,130.9122,1943.0
2019-06-21 14:50:00,151.73,151.82,151.73,151.81,2002.0,130.8864,130.964,130.8864,130.9554,2002.0
2019-06-21 14:55:00,151.83,151.83,151.72,151.78,3488.0,130.9726,130.9726,130.8777,130.9295,3488.0
2019-06-21 15:00:00,151.79,151.83,151.68,151.75,5594.0,130.9381,130.9726,130.8432,130.9036,5594.0
2019-06-21 15:05:00,151.73,151.99,151.73,151.99,4435.0,130.8864,131.1106,130.8864,131.1106,4435.0
2019-06-21 15:10:00,151.96,152.07,151.92,152.06,4412.0,131.0848,131.1797,131.0503,131.171,4412.0
2019-06-21 15:15:00,152.04,152.05,151.98,151.99,10789.0,131.1538,131.1624,131.102,131.1106,10789.0
2019-06-21 15:20:00,151.99,152.01,151.88,151.91,7530.0,131.1106,131.1279,131.0158,131.0416,7530.0
2019-06-21 15:25:00,151.91,151.97,151.89,151.94,5019.0,131.0416,131.0934,131.0244,131.0675,5019.0
2019-06-21 15:30:00,151.96,151.98,151.86,151.88,9567.0,131.0848,131.102,130.9985,131.0158,9567.0
2019-06-21 15:35:00,151.88,152.12,151.87,152.09,9922.0,131.0158,131.2228,131.0071,131.1969,9922.0
2019-06-21 15:40:00,152.21,152.27,152.16,152.21,11766.0,131.3004,131.3522,131.2573,131.3004,11766.0
2019-06-21 15:45:00,152.19,152.28,152.17,152.26,8495.0,131.2832,131.3608,131.2659,131.3436,8495.0
2019-06-21 15:50:00,152.26,152.3,151.91,151.97,17750.0,131.3436,131.3781,131.0416,131.0934,17750.0
2019-06-21 15:55:00,151.9,152.18,151.85,151.93,47879.0,131.033,131.2745,130.9899,131.0589,47879.0
2019-06-24 09:30:00,152.23,152.71,152.09,152.47,14197.0,131.3177,131.7317,131.1969,131.5247,14197.0
2019-06-24 09:35:00,152.45,152.88,152.42,152.85,8703.0,131.5075,131.8784,131.4816,131.8525,8703.0
2019-06-24 09:40:00,152.84,153.05,152.82,152.86,3605.0,131.8439,132.025,131.8266,131.8611,3605.0
2019-06-24 09:45:00,152.89,152.95,152.23,152.39,8157.0,131.887,131.9388,131.3177,131.4557,8157.0
2019-06-24 09:50:00,152.46,152.58,152.28,152.41,8301.0,131.5161,131.6196,131.3608,131.473,8301.0
2019-06-24 09:55:00,152.44,152.44,151.82,152.2,15533.0,131.4988,131.4988,130.964,131.2918,15533.0
2019-06-24 10:00:00,152.24,152.47,152.17,152.47,4100.0,131.3263,131.5247,131.2659,131.5247,4100.0
2019-06-24 10:05:00,152.5,152.74,152.45,152.59,6173.0,131.5506,131.7576,131.5075,131.6282,6173.0
2019-06-24 10:10:00,152.59,152.9,152.55,152.66,9610.0,131.6282,131.8956,131.5937,131.6886,9610.0
2019-06-24 10:15:00,152.7,152.92,152.67,152.92,2207.0,131.7231,131.9129,131.6972,131.9129,2207.0
2019-06-24 10:20:00,152.79,152.96,152.79,152.93,2414.0,131.8007,131.9474,131.8007,131.9215,2414.0
2019-06-24 10:25:00,152.93,153.13,152.81,153.13,3125.0,131.9215,132.094,131.818,132.094,3125.0
2019-06-24 10:30:00,153.14,153.14,152.93,153.08,3991.0,132.1027,132.1027,131.9215,132.0509,3991.0
2019-06-24 10:35:00,153.1,153.15,153.02,153.02,3709.0,132.0682,132.1113,131.9992,131.9992,3709.0
2019-06-24 10:40:00,153.03,153.15,152.92,153.15,3552.0,132.0078,132.1113,131.9129,132.1113,3552.0
2019-06-24 10:45:00,153.18,153.2,152.98,152.98,3778.0,132.1372,132.1544,131.9646,131.9646,3778.0
2019-06-24 10:50:00,152.92,152.98,152.84,152.84,4369.0,131.9129,131.9646,131.8439,131.8439,4369.0
2019-06-24 10:55:00,152.8,152.92,152.69,152.83,3621.0,131.8094,131.9129,131.7145,131.8353,3621.0
2019-06-24 11:00:00,152.81,152.94,152.8,152.91,2900.0,131.818,131.9301,131.8094,131.9043,2900.0
2019-06-24 11:05:00,152.96,152.96,152.79,152.8,5620.0,131.9474,131.9474,131.8007,131.8094,5620.0
2019-06-24 11:10:00,152.83,152.96,152.72,152.94,4086.0,131.8353,131.9474,131.7404,131.9301,4086.0
2019-06-24 11:15:00,153.0,153.05,152.94,152.94,2435.0,131.9819,132.025,131.9301,131.9301,2435.0
2019-06-24 11:20:00,152.95,152.96,152.83,152.91,3946.0,131.9388,131.9474,131.8353,131.9043,3946.0
2019-06-24 11:25:00,152.92,153.12,152.92,153.09,5511.0,131.9129,132.0854,131.9129,132.0595,5511.0
2019-06-24 11:30:00,153.12,153.29,153.08,153.21,6798.0,132.0854,132.2321,132.0509,132.1631,6798.0
2019-06-24 11:35:00,153.2,153.2,153.02,153.06,11952.0,132.1544,132.1544,131.9992,132.0337,11952.0
2019-06-24 11:40:00,153.05,153.13,153.03,153.03,4723.0,132.025,132.094,132.0078,132.0078,4723.0
2019-06-24 11:45:00,153.05,153.16,153.04,153.1,18938.0,132.025,132.1199,132.0164,132.0682,18938.0
2019-06-24 11:50:00,153.08,153.21,153.06,153.06,16609.0,132.0509,132.1631,132.0337,132.0337,16609.0
2019-06-24 11:55:00,153.09,153.11,153.03,153.08,5007.0,132.0595,132.0768,132.0078,132.0509,5007.0
2019-06-24 12:00:00,153.11,153.21,153.08,153.19,6028.0,132.0768,132.1631,132.0509,132.1458,6028.0
2019-06-24 12:05:00,153.16,153.25,153.16,153.21,3196.0,132.1199,132.1976,132.1199,132.1631,3196.0
2019-06-24 12:10:00,153.19,153.26,153.15,153.22,4647.0,132.1458,132.2062,132.1113,132.1717,4647.0
2019-06-24 12:15:00,153.22,153.4,153.2,153.39,2810.0,132.1717,132.327,132.1544,132.3183,2810.0
2019-06-24 12:20:00,153.39,153.4,153.35,153.38,3827.0,132.3183,132.327,132.2838,132.3097,3827.0
2019-06-24 12:25:00,153.36,153.38,153.33,153.33,3201.0,132.2924,132.3097,132.2666,132.2666,3201.0
2019-06-24 12:30:00,153.33,153.36,153.21,153.21,5313.0,132.2666,132.2924,132.1631,132.1631,5313.0
2019-06-24 12:35:00,153.23,153.27,153.15,153.16,2800.0,132.1803,132.2148,132.1113,132.1199,2800.0
2019-06-24 12:40:00,153.15,153.15,152.9,153.0,5628.0,132.1113,132.1113,131.8956,131.9819,5628.0
2019-06-24 12:45:00,152.99,153.0,152.94,152.96,2500.0,131.9733,131.9819,131.9301,131.9474,2500.0
2019-06-24 12:50:00,152.92,153.12,152.92,153.06,3471.0,131.9129,132.0854,131.9129,132.0337,3471.0
2019-06-24 12:55:00,153.03,153.05,152.93,152.96,2078.0,132.0078,132.025,131.9215,131.9474,2078.0
2019-06-24 13:00:00,152.97,153.07,152.97,152.97,3344.0,131.956,132.0423,131.956,131.956,3344.0
2019-06-24 13:05:00,153.0,153.06,153.0,153.04,2562.0,131.9819,132.0337,131.9819,132.0164,2562.0
2019-06-24 13:10:00,153.02,153.16,153.02,153.12,2229.0,131.9992,132.1199,131.9992,132.0854,2229.0
2019-06-24 13:15:00,153.18,153.24,153.17,153.17,3173.0,132.1372,132.1889,132.1285,132.1285,3173.0
2019-06-24 13:20:00,153.19,153.23,153.15,153.23,2684.0,132.1458,132.1803,132.1113,132.1803,2684.0
2019-06-24 13:25:00,153.22,153.26,152.98,153.04,5903.0,132.1717,132.2062,131.9646,132.0164,5903.0
2019-06-24 13:30:00,153.01,153.07,152.99,153.01,2050.0,131.9905,132.0423,131.9733,131.9905,2050.0
2019-06-24 13:35:00,153.03,153.16,153.0,153.16,1700.0,132.0078,132.1199,131.9819,132.1199,1700.0
2019-06-24 13:40:00,153.13,153.26,153.13,153.22,3202.0,132.094,132.2062,132.094,132.1717,3202.0
2019-06-24 13:45:00,153.21,153.21,153.11,153.12,3610.0,132.1631,132.1631,132.0768,132.0854,3610.0
2019-06-24 13:50:00,153.14,153.14,152.96,152.96,2550.0,132.1027,132.1027,131.9474,131.9474,2550.0
2019-06-24 13:55:00,152.96,153.06,152.96,152.99,6114.0,131.9474,132.0337,131.9474,131.9733,6114.0
2019-06-24 14:00:00,152.97,153.01,152.95,152.98,3360.0,131.956,131.9905,131.9388,131.9646,3360.0
2019-06-24 14:05:00,152.98,153.06,152.93,153.01,12004.0,131.9646,132.0337,131.9215,131.9905,12004.0
2019-06-24 14:10:00,153.01,153.19,152.98,153.0,25303.0,131.9905,132.1458,131.9646,131.9819,25303.0
2019-06-24 14:15:00,153.0,153.12,152.96,153.12,6273.0,131.9819,132.0854,131.9474,132.0854,6273.0
2019-06-24 14:20:00,153.11,153.12,152.97,153.12,11516.0,132.0768,132.0854,131.956,132.0854,11516.0
2019-06-24 14:25:00,153.07,153.14,153.06,153.1,2142.0,132.0423,132.1027,132.0337,132.0682,2142.0
2019-06-24 14:30:00,153.09,153.12,153.05,153.05,5379.0,132.0595,132.0854,132.025,132.025,5379.0
2019-06-24 14:35:00,153.05,153.09,152.99,153.02,4559.0,132.025,132.0595,131.9733,131.9992,4559.0
2019-06-24 14:40:00,153.01,153.01,152.88,152.89,3506.0,131.9905,131.9905,131.8784,131.887,3506.0
2019-06-24 14:45:00,152.89,152.99,152.89,152.89,4093.0,131.887,131.9733,131.887,131.887,4093.0
2019-06-24 14:50:00,152.94,152.99,152.91,152.98,3000.0,131.9301,131.9733,131.9043,131.9646,3000.0
2019-06-24 14:55:00,152.98,153.07,152.92,152.94,4855.0,131.9646,132.0423,131.9129,131.9301,4855.0
2019-06-24 15:00:00,152.96,153.03,152.92,152.96,4481.0,131.9474,132.0078,131.9129,131.9474,4481.0
2019-06-24 15:05:00,152.97,152.99,152.9,152.9,3100.0,131.956,131.9733,131.8956,131.8956,3100.0
2019-06-24 15:10:00,152.92,153.01,152.85,152.93,6005.0,131.9129,131.9905,131.8525,131.9215,6005.0
2019-06-24 15:15:00,152.91,152.93,152.75,152.76,5162.0,131.9043,131.9215,131.7662,131.7749,5162.0
2019-06-24 15:20:00,152.74,152.82,152.7,152.74,9865.0,131.7576,131.8266,131.7231,131.7576,9865.0
2019-06-24 15:25:00,152.77,152.78,152.51,152.51,10090.0,131.7835,131.7921,131.5592,131.5592,10090.0
2019-06-24 15:30:00,152.52,152.63,152.5,152.55,7939.0,131.5678,131.6627,131.5506,131.5937,7939.0
2019-06-24 15:35:00,152.55,152.66,152.53,152.62,12534.0,131.5937,131.6886,131.5765,131.6541,12534.0
2019-06-24 15:40:00,152.66,152.67,152.59,152.64,16561.0,131.6886,131.6972,131.6282,131.6714,16561.0
2019-06-24 15:45:00,152.65,152.66,152.38,152.41,16175.0,131.68,131.6886,131.4471,131.473,16175.0
2019-06-24 15:50:00,152.44,152.45,152.27,152.27,25744.0,131.4988,131.5075,131.3522,131.3522,25744.0
2019-06-24 15:55:00,152.28,152.34,151.97,152.07,92087.0,131.3608,131.4126,131.0934,131.1797,92087.0
2019-06-25 09:30:00,151.99,152.25,151.45,151.97,17693.0,131.1106,131.3349,130.6448,131.0934,17693.0
2019-06-25 09:35:00,151.83,151.86,151.21,151.22,7787.0,130.9726,130.9985,130.4378,130.4464,7787.0
2019-06-25 09:40:00,151.09,151.41,151.05,151.05,6638.0,130.3343,130.6103,130.2998,130.2998,6638.0
2019-06-25 09:45:00,151.04,151.16,150.96,151.01,6170.0,130.2912,130.3947,130.2221,130.2653,6170.0
2019-06-25 09:50:00,150.94,151.28,150.94,151.28,8477.0,130.2049,130.4982,130.2049,130.4982,8477.0
2019-06-25 09:55:00,151.27,151.51,151.14,151.51,4318.0,130.4896,130.6966,130.3774,130.6966,4318.0
2019-06-25 10:00:00,151.46,151.68,151.33,151.33,3662.0,130.6535,130.8432,130.5413,130.5413,3662.0
2019-06-25 10:05:00,151.48,151.5,151.27,151.43,1200.0,130.6707,130.688,130.4896,130.6276,1200.0
2019-06-25 10:10:00,151.52,151.69,151.36,151.61,4157.0,130.7052,130.8519,130.5672,130.7828,4157.0
2019-06-25 10:15:00,151.57,151.61,151.42,151.53,16903.0,130.7483,130.7828,130.619,130.7138,16903.0
2019-06-25 10:20:00,151.54,151.66,151.41,151.66,6148.0,130.7225,130.826,130.6103,130.826,6148.0
2019-06-25 10:25:00,151.66,151.89,151.62,151.88,5678.0,130.826,131.0244,130.7915,131.0158,5678.0
2019-06-25 10:30:00,151.88,152.09,151.83,151.83,13481.0,131.0158,131.1969,130.9726,130.9726,13481.0
2019-06-25 10:35:00,151.79,151.94,151.74,151.81,5549.0,130.9381,131.0675,130.895,130.9554,5549.0
2019-06-25 10:40:00,151.81,151.93,151.75,151.83,14028.0,130.9554,131.0589,130.9036,130.9726,14028.0
2019-06-25 10:45:00,151.85,151.93,151.72,151.75,9127.0,130.9899,131.0589,130.8777,130.9036,9127.0
2019-06-25 10:50:00,151.78,151.96,151.72,151.78,6163.0,130.9295,131.0848,130.8777,130.9295,6163.0
2019-06-25 10:55:00,151.75,151.9,151.7,151.85,3700.0,130.9036,131.033,130.8605,130.9899,3700.0
2019-06-25 11:00:00,151.9,151.98,151.67,151.9,5956.0,131.033,131.102,130.8346,131.033,5956.0
2019-06-25 11:05:00,151.8,151.95,151.8,151.83,3891.0,130.9467,131.0761,130.9467,130.9726,3891.0
2019-06-25 11:10:00,151.86,152.02,151.84,152.0,3822.0,130.9985,131.1365,130.9813,131.1193,3822.0
2019-06-25 11:15:00,152.01,152.06,151.93,152.06,5268.0,131.1279,131.171,131.0589,131.171,5268.0
2019-06-25 11:20:00,152.06,152.26,152.04,152.14,3350.0,131.171,131.3436,131.1538,131.24,3350.0
2019-06-25 11:25:00,152.23,152.3,152.18,152.27,3160.0,131.3177,131.3781,131.2745,131.3522,3160.0
2019-06-25 11:30:00,152.28,152.33,152.21,152.23,5079.0,131.3608,131.4039,131.3004,131.3177,5079.0
2019-06-25 11:35:00,152.18,152.32,152.16,152.29,3664.0,131.2745,131.3953,131.2573,131.3694,3664.0
2019-06-25 11:40:00,152.34,152.4,152.24,152.26,7700.0,131.4126,131.4643,131.3263,131.3436,7700.0
2019-06-25 11:45:00,152.26,152.26,152.11,152.15,3379.0,131.3436,131.3436,131.2142,131.2487,3379.0
2019-06-25 11:50:00,152.1,152.12,152.0,152.09,3571.0,131.2055,131.2228,131.1193,131.1969,3571.0
2019-06-25 11:55:00,152.1,152.1,151.99,152.0,2408.0,131.2055,131.2055,131.1106,131.1193,2408.0
2019-06-25 12:00:00,152.03,152.11,152.03,152.04,5223.0,131.1452,131.2142,131.1452,131.1538,5223.0
2019-06-25 12:05:00,152.04,152.27,152.01,152.26,5607.0,131.1538,131.3522,131.1279,131.3436,5607.0
2019-06-25 12:10:00,152.29,152.37,152.22,152.24,7170.0,131.3694,131.4384,131.3091,131.3263,7170.0
2019-06-25 12:15:00,152.21,152.22,152.05,152.05,3150.0,131.3004,131.3091,131.1624,131.1624,3150.0
2019-06-25 12:20:00,152.04,152.06,151.98,152.03,4530.0,131.1538,131.171,131.102,131.1452,4530.0
2019-06-25 12:25:00,152.07,152.17,152.02,152.13,4400.0,131.1797,131.2659,131.1365,131.2314,4400.0
2019-06-25 12:30:00,152.11,152.15,151.9,151.95,6837.0,131.2142,131.2487,131.033,131.0761,6837.0
2019-06-25 12:35:00,151.96,151.99,151.62,151.72,3850.0,131.0848,131.1106,130.7915,130.8777,3850.0
2019-06-25 12:40:00,151.72,151.72,151.59,151.61,2600.0,130.8777,130.8777,130.7656,130.7828,2600.0
2019-06-25 12:45:00,151.6,151.76,151.58,151.76,4441.0,130.7742,130.9122,130.757,130.9122,4441.0
2019-06-25 12:50:00,151.76,151.8,151.72,151.79,2427.0,130.9122,130.9467,130.8777,130.9381,2427.0
2019-06-25 12:55:00,151.83,151.83,151.78,151.78,1225.0,130.9726,130.9726,130.9295,130.9295,1225.0
2019-06-25 13:00:00,151.75,151.75,151.38,151.74,5349.0,130.9036,130.9036,130.5844,130.895,5349.0
2019-06-25 13:05:00,151.7,151.79,151.63,151.79,2802.0,130.8605,130.9381,130.8001,130.9381,2802.0
2019-06-25 13:10:00,151.79,151.89,151.78,151.83,4770.0,130.9381,131.0244,130.9295,130.9726,4770.0
2019-06-25 13:15:00,151.77,151.77,151.62,151.71,6213.0,130.9209,130.9209,130.7915,130.8691,6213.0
2019-06-25 13:20:00,151.77,151.9,151.75,151.77,3690.0,130.9209,131.033,130.9036,130.9209,3690.0
2019-06-25 13:25:00,151.81,151.95,151.78,151.94,4605.0,130.9554,131.0761,130.9295,131.0675,4605.0
2019-06-25 13:30:00,151.87,152.04,151.83,152.01,9160.0,131.0071,131.1538,130.9726,131.1279,9160.0
2019-06-25 13:35:00,152.05,152.11,151.84,151.87,4417.0,131.1624,131.2142,130.9813,131.0071,4417.0
2019-06-25 13:40:00,151.82,151.9,151.76,151.81,3425.0,130.964,131.033,130.9122,130.9554,3425.0
2019-06-25 13:45:00,151.79,151.85,151.67,151.67,5100.0,130.9381,130.9899,130.8346,130.8346,5100.0
2019-06-25 13:50:00,151.61,151.66,151.41,151.49,4774.0,130.7828,130.826,130.6103,130.6793,4774.0
2019-06-25 13:55:00,151.39,151.52,151.33,151.34,3723.0,130.5931,130.7052,130.5413,130.5499,3723.0
2019-06-25 14:00:00,151.37,151.4,151.31,151.36,5900.0,130.5758,130.6017,130.5241,130.5672,5900.0
2019-06-25 14:05:00,151.34,151.45,151.24,151.44,10619.0,130.5499,130.6448,130.4637,130.6362,10619.0
2019-06-25 14:10:00,151.41,151.47,151.31,151.41,10087.0,130.6103,130.6621,130.5241,130.6103,10087.0
2019-06-25 14:15:00,151.38,151.43,151.31,151.42,4653.0,130.5844,130.6276,130.5241,130.619,4653.0
2019-06-25 14:20:00,151.38,151.38,151.06,151.06,6415.0,130.5844,130.5844,130.3084,130.3084,6415.0
2019-06-25 14:25:00,151.07,151.13,151.03,151.08,3465.0,130.317,130.3688,130.2825,130.3257,3465.0
2019-06-25 14:30:00,151.06,151.07,150.95,151.01,11040.0,130.3084,130.317,130.2135,130.2653,11040.0
2019-06-25 14:35:00,151.01,151.01,150.8,150.91,12787.0,130.2653,130.2653,130.0841,130.179,12787.0
2019-06-25 14:40:00,150.97,151.03,150.91,150.97,4319.0,130.2308,130.2825,130.179,130.2308,4319.0
2019-06-25 14:45:00,150.86,151.03,150.86,151.0,4343.0,130.1359,130.2825,130.1359,130.2566,4343.0
2019-06-25 14:50:00,151.0,151.07,150.94,151.01,5980.0,130.2566,130.317,130.2049,130.2653,5980.0
2019-06-25 14:55:00,151.03,151.18,151.0,151.18,5866.0,130.2825,130.4119,130.2566,130.4119,5866.0
2019-06-25 15:00:00,151.21,151.27,151.15,151.25,5575.0,130.4378,130.4896,130.386,130.4723,5575.0
2019-06-25 15:05:00,151.29,151.41,151.29,151.32,6253.0,130.5068,130.6103,130.5068,130.5327,6253.0
2019-06-25 15:10:00,151.37,151.39,151.06,151.08,4812.0,130.5758,130.5931,130.3084,130.3257,4812.0
2019-06-25 15:15:00,151.05,151.07,150.93,150.99,4100.0,130.2998,130.317,130.1963,130.248,4100.0
2019-06-25 15:20:00,151.01,151.31,151.01,151.24,16179.0,130.2653,130.5241,130.2653,130.4637,16179.0
2019-06-25 15:25:00,151.19,151.27,151.12,151.16,7749.0,130.4205,130.4896,130.3602,130.3947,7749.0
2019-06-25 15:30:00,151.13,151.2,151.0,151.02,6740.0,130.3688,130.4292,130.2566,130.2739,6740.0
2019-06-25 15:35:00,151.08,151.18,151.06,151.11,12236.0,130.3257,130.4119,130.3084,130.3515,12236.0
2019-06-25 15:40:00,151.1,151.13,150.83,150.84,7028.0,130.3429,130.3688,130.11,130.1186,7028.0
2019-06-25 15:45:00,150.81,150.98,150.74,150.9,17036.0,130.0927,130.2394,130.0324,130.1704,17036.0
2019-06-25 15:50:00,150.86,150.86,150.64,150.74,24605.0,130.1359,130.1359,129.9461,130.0324,24605.0
2019-06-25 15:55:00,150.7,151.03,150.68,150.85,52673.0,129.9979,130.2825,129.9806,130.1273,52673.0
2019-06-26 09:30:00,149.51,150.61,149.13,150.61,37606.0,128.9713,129.9202,128.6435,129.9202,37606.0
2019-06-26 09:35:00,150.62,150.77,149.8,149.8,12557.0,129.9288,130.0582,129.2215,129.2215,12557.0
2019-06-26 09:40:00,149.89,149.93,149.6,149.75,11034.0,129.2991,129.3336,129.049,129.1784,11034.0
2019-06-26 09:45:00,149.63,150.06,149.55,149.93,15965.0,129.0748,129.4458,129.0058,129.3336,15965.0
2019-06-26 09:50:00,149.86,149.98,149.74,149.78,11971.0,129.2733,129.3768,129.1697,129.2042,11971.0
2019-06-26 09:55:00,149.8,150.32,149.77,150.27,10485.0,129.2215,129.6701,129.1956,129.6269,10485.0
2019-06-26 10:00:00,150.29,150.7,150.2,150.59,22961.0,129.6442,129.9979,129.5665,129.903,22961.0
2019-06-26 10:05:00,150.51,150.51,150.01,150.25,8961.0,129.834,129.834,129.4026,129.6097,8961.0
2019-06-26 10:10:00,150.21,150.35,150.02,150.04,15092.0,129.5752,129.6959,129.4113,129.4285,15092.0
2019-06-26 10:15:00,150.07,150.25,150.03,150.15,13004.0,129.4544,129.6097,129.4199,129.5234,13004.0
2019-06-26 10:20:00,150.15,150.22,149.95,150.0,19042.0,129.5234,129.5838,129.3509,129.394,19042.0
2019-06-26 10:25:00,150.02,150.27,150.0,150.25,4289.0,129.4113,129.6269,129.394,129.6097,4289.0
2019-06-26 10:30:00,150.25,150.55,150.25,150.43,5367.0,129.6097,129.8685,129.6097,129.7649,5367.0
2019-06-26 10:35:00,150.48,150.5,150.21,150.21,9105.0,129.8081,129.8253,129.5752,129.5752,9105.0
2019-06-26 10:40:00,150.17,150.27,150.11,150.15,10589.0,129.5407,129.6269,129.4889,129.5234,10589.0
2019-06-26 10:45:00,150.15,150.3,150.11,150.28,9452.0,129.5234,129.6528,129.4889,129.6356,9452.0
2019-06-26 10:50:00,150.28,150.52,150.25,150.31,14850.0,129.6356,129.8426,129.6097,129.6614,14850.0
2019-06-26 10:55:00,150.28,150.52,150.27,150.52,5076.0,129.6356,129.8426,129.6269,129.8426,5076.0
2019-06-26 11:00:00,150.63,151.12,150.63,151.03,18777.0,129.9375,130.3602,129.9375,130.2825,18777.0
2019-06-26 11:05:00,151.03,151.03,150.67,150.79,11569.0,130.2825,130.2825,129.972,130.0755,11569.0
2019-06-26 11:10:00,150.79,150.9,150.52,150.52,6656.0,130.0755,130.1704,129.8426,129.8426,6656.0
2019-06-26 11:15:00,150.56,150.62,150.5,150.53,10160.0,129.8771,129.9288,129.8253,129.8512,10160.0
2019-06-26 11:20:00,150.52,150.67,150.47,150.51,4211.0,129.8426,129.972,129.7995,129.834,4211.0
2019-06-26 11:25:00,150.5,150.59,150.39,150.59,8515.0,129.8253,129.903,129.7304,129.903,8515.0
2019-06-26 11:30:00,150.6,150.6,150.47,150.55,2784.0,129.9116,129.9116,129.7995,129.8685,2784.0
2019-06-26 11:35:00,150.59,150.69,150.53,150.69,1600.0,129.903,129.9892,129.8512,129.9892,1600.0
2019-06-26 11:40:00,150.7,150.7,150.59,150.62,3465.0,129.9979,129.9979,129.903,129.9288,3465.0
2019-06-26 11:45:00,150.59,150.78,150.55,150.76,2808.0,129.903,130.0669,129.8685,130.0496,2808.0
2019-06-26 11:50:00,150.8,150.8,150.69,150.72,1699.0,130.0841,130.0841,129.9892,130.0151,1699.0
2019-06-26 11:55:00,150.72,150.96,150.69,150.96,3939.0,130.0151,130.2221,129.9892,130.2221,3939.0
2019-06-26 12:00:00,150.96,151.05,150.92,150.93,3997.0,130.2221,130.2998,130.1876,130.1963,3997.0
2019-06-26 12:05:00,150.94,151.04,150.92,151.04,3593.0,130.2049,130.2912,130.1876,130.2912,3593.0
2019-06-26 12:10:00,151.03,151.08,150.93,150.93,3115.0,130.2825,130.3257,130.1963,130.1963,3115.0
2019-06-26 12:15:00,150.9,150.91,150.71,150.77,4800.0,130.1704,130.179,130.0065,130.0582,4800.0
2019-06-26 12:20:00,150.82,150.9,150.8,150.83,10607.0,130.1014,130.1704,130.0841,130.11,10607.0
2019-06-26 12:25:00,150.86,150.96,150.86,150.9,3387.0,130.1359,130.2221,130.1359,130.1704,3387.0
2019-06-26 12:30:00,150.92,150.99,150.87,150.97,1701.0,130.1876,130.248,130.1445,130.2308,1701.0
2019-06-26 12:35:00,150.93,150.93,150.81,150.83,8184.0,130.1963,130.1963,130.0927,130.11,8184.0
2019-06-26 12:40:00,150.79,151.03,150.77,151.03,5960.0,130.0755,130.2825,130.0582,130.2825,5960.0
2019-06-26 12:45:00,151.03,151.03,150.89,150.9,3951.0,130.2825,130.2825,130.1618,130.1704,3951.0
2019-06-26 12:50:00,150.87,150.87,150.76,150.86,2687.0,130.1445,130.1445,130.0496,130.1359,2687.0
2019-06-26 12:55:00,150.9,150.91,150.84,150.84,1722.0,130.1704,130.179,130.1186,130.1186,1722.0
2019-06-26 13:00:00,150.87,150.87,150.73,150.73,3394.0,130.1445,130.1445,130.0237,130.0237,3394.0
2019-06-26 13:05:00,150.73,150.73,150.54,150.59,6767.0,130.0237,130.0237,129.8598,129.903,6767.0
2019-06-26 13:10:00,150.62,150.62,150.49,150.49,1800.0,129.9288,129.9288,129.8167,129.8167,1800.0
2019-06-26 13:15:00,150.5,150.59,150.48,150.5,7529.0,129.8253,129.903,129.8081,129.8253,7529.0
2019-06-26 13:20:00,150.5,150.54,150.41,150.42,4332.0,129.8253,129.8598,129.7477,129.7563,4332.0
2019-06-26 13:25:00,150.37,150.53,150.35,150.4,5900.0,129.7132,129.8512,129.6959,129.7391,5900.0
2019-06-26 13:30:00,150.41,150.46,150.35,150.41,7340.0,129.7477,129.7908,129.6959,129.7477,7340.0
2019-06-26 13:35:00,150.41,150.44,150.31,150.42,5866.0,129.7477,129.7736,129.6614,129.7563,5866.0
2019-06-26 13:40:00,150.4,150.42,150.31,150.41,3643.0,129.7391,129.7563,129.6614,129.7477,3643.0
2019-06-26 13:45:00,150.4,150.48,150.3,150.48,4884.0,129.7391,129.8081,129.6528,129.8081,4884.0
2019-06-26 13:50:00,150.43,150.46,150.37,150.42,4749.0,129.7649,129.7908,129.7132,129.7563,4749.0
2019-06-26 13:55:00,150.41,150.7,150.41,150.7,9487.0,129.7477,129.9979,129.7477,129.9979,9487.0
2019-06-26 14:00:00,150.72,150.72,150.59,150.65,2700.0,130.0151,130.0151,129.903,129.9547,2700.0
2019-06-26 14:05:00,150.65,150.72,150.61,150.62,8578.0,129.9547,130.0151,129.9202,129.9288,8578.0
2019-06-26 14:10:00,150.66,150.81,150.65,150.77,2900.0,129.9634,130.0927,129.9547,130.0582,2900.0
2019-06-26 14:15:00,150.77,150.79,150.62,150.72,4186.0,130.0582,130.0755,129.9288,130.0151,4186.0
2019-06-26 14:20:00,150.7,150.75,150.63,150.65,4333.0,129.9979,130.041,129.9375,129.9547,4333.0
2019-06-26 14:25:00,150.62,150.66,150.52,150.66,5863.0,129.9288,129.9634,129.8426,129.9634,5863.0
2019-06-26 14:30:00,150.66,150.69,150.6,150.62,6343.0,129.9634,129.9892,129.9116,129.9288,6343.0
2019-06-26 14:35:00,150.6,150.61,150.51,150.53,4400.0,129.9116,129.9202,129.834,129.8512,4400.0
2019-06-26 14:40:00,150.55,150.57,150.46,150.57,4300.0,129.8685,129.8857,129.7908,129.8857,4300.0
2019-06-26 14:45:00,150.57,150.71,150.57,150.63,4303.0,129.8857,130.0065,129.8857,129.9375,4303.0
2019-06-26 14:50:00,150.63,150.67,150.44,150.47,6427.0,129.9375,129.972,129.7736,129.7995,6427.0
2019-06-26 14:55:00,150.46,150.57,150.46,150.52,7354.0,129.7908,129.8857,129.7908,129.8426,7354.0
2019-06-26 15:00:00,150.56,150.65,150.5,150.5,6189.0,129.8771,129.9547,129.8253,129.8253,6189.0
2019-06-26 15:05:00,150.52,150.53,150.41,150.49,9488.0,129.8426,129.8512,129.7477,129.8167,9488.0
2019-06-26 15:10:00,150.5,150.56,150.44,150.53,7911.0,129.8253,129.8771,129.7736,129.8512,7911.0
2019-06-26 15:15:00,150.52,150.6,150.39,150.46,4177.0,129.8426,129.9116,129.7304,129.7908,4177.0
2019-06-26 15:20:00,150.4,150.49,150.34,150.46,6601.0,129.7391,129.8167,129.6873,129.7908,6601.0
2019-06-26 15:25:00,150.5,150.5,150.19,150.19,14104.0,129.8253,129.8253,129.5579,129.5579,14104.0
2019-06-26 15:30:00,150.17,150.3,150.17,150.22,16592.0,129.5407,129.6528,129.5407,129.5838,16592.0
2019-06-26 15:35:00,150.24,150.44,150.22,150.36,15196.0,129.6011,129.7736,129.5838,129.7046,15196.0
2019-06-26 15:40:00,150.36,150.48,150.34,150.37,22545.0,129.7046,129.8081,129.6873,129.7132,22545.0
2019-06-26 15:45:00,150.36,150.46,150.27,150.46,19605.0,129.7046,129.7908,129.6269,129.7908,19605.0
2019-06-26 15:50:00,150.47,150.54,150.39,150.48,28764.0,129.7995,129.8598,129.7304,129.8081,28764.0
2019-06-26 15:55:00,150.51,150.57,150.08,150.12,67618.0,129.834,129.8857,129.463,129.4975,67618.0
2019-06-27 09:30:00,149.27,149.9,149.2,149.79,14562.0,129.628,130.1751,129.5672,130.0796,14562.0
2019-06-27 09:35:00,149.9,150.19,149.79,150.12,4237.0,130.1751,130.427,130.0796,130.3662,4237.0
2019-06-27 09:40:00,150.0,150.09,149.86,149.87,3649.0,130.262,130.3401,130.1404,130.1491,3649.0
2019-06-27 09:45:00,149.89,149.97,149.77,149.97,2121.0,130.1664,130.2359,130.0622,130.2359,2121.0
2019-06-27 09:50:00,149.98,150.02,149.47,149.47,3643.0,130.2446,130.2793,129.8017,129.8017,3643.0
2019-06-27 09:55:00,149.69,149.74,149.32,149.32,2831.0,129.9928,130.0362,129.6714,129.6714,2831.0
2019-06-27 10:00:00,149.28,149.33,149.13,149.14,2150.0,129.6367,129.6801,129.5065,129.5151,2150.0
2019-06-27 10:05:00,149.1,149.1,148.78,148.93,6111.0,129.4804,129.4804,129.2025,129.3328,6111.0
2019-06-27 10:10:00,148.85,148.85,148.49,148.5,4018.0,129.2633,129.2633,128.9507,128.9594,4018.0
2019-06-27 10:15:00,148.49,148.81,148.45,148.81,4086.0,128.9507,129.2286,128.9159,129.2286,4086.0
2019-06-27 10:20:00,148.8,148.94,148.71,148.94,3788.0,129.2199,129.3415,129.1417,129.3415,3788.0
2019-06-27 10:25:00,149.0,149.18,148.87,149.01,3289.0,129.3936,129.5499,129.2807,129.4022,3289.0
2019-06-27 10:30:00,149.01,149.08,148.74,148.82,7296.0,129.4022,129.463,129.1678,129.2372,7296.0
2019-06-27 10:35:00,148.76,148.82,148.6,148.6,4499.0,129.1851,129.2372,129.0462,129.0462,4499.0
2019-06-27 10:40:00,148.56,148.64,148.47,148.56,5455.0,129.0115,129.0809,128.9333,129.0115,5455.0
2019-06-27 10:45:00,148.59,148.71,148.45,148.71,4473.0,129.0375,129.1417,128.9159,129.1417,4473.0
2019-06-27 10:50:00,148.72,148.73,148.59,148.6,5230.0,129.1504,129.1591,129.0375,129.0462,5230.0
2019-06-27 10:55:00,148.58,148.75,148.55,148.71,2026.0,129.0288,129.1765,129.0028,129.1417,2026.0
2019-06-27 11:00:00,148.69,148.71,148.55,148.63,4867.0,129.1243,129.1417,129.0028,129.0722,4867.0
2019-06-27 11:05:00,148.63,148.66,148.55,148.66,4485.0,129.0722,129.0983,129.0028,129.0983,4485.0
2019-06-27 11:10:00,148.6,148.73,148.6,148.61,5050.0,129.0462,129.1591,129.0462,129.0549,5050.0
2019-06-27 11:15:00,148.63,148.68,148.1,148.31,13012.0,129.0722,129.1157,128.612,128.7944,13012.0
2019-06-27 11:20:00,148.37,148.42,148.21,148.25,3655.0,128.8465,128.8899,128.7075,128.7422,3655.0
2019-06-27 11:25:00,148.25,148.32,148.15,148.23,9493.0,128.7422,128.803,128.6554,128.7249,9493.0
2019-06-27 11:30:00,148.21,148.24,148.1,148.21,4811.0,128.7075,128.7336,128.612,128.7075,4811.0
2019-06-27 11:35:00,148.23,148.5,148.2,148.49,9152.0,128.7249,128.9594,128.6988,128.9507,9152.0
2019-06-27 11:40:00,148.46,148.75,148.43,148.75,6705.0,128.9246,129.1765,128.8986,129.1765,6705.0
2019-06-27 11:45:00,148.78,148.78,148.59,148.7,3319.0,129.2025,129.2025,129.0375,129.133,3319.0
2019-06-27 11:50:00,148.75,148.75,148.59,148.63,2595.0,129.1765,129.1765,129.0375,129.0722,2595.0
2019-06-27 11:55:00,148.58,148.58,148.45,148.5,6792.0,129.0288,129.0288,128.9159,128.9594,6792.0
2019-06-27 12:00:00,148.49,148.55,148.46,148.53,3182.0,128.9507,129.0028,128.9246,128.9854,3182.0
2019-06-27 12:05:00,148.54,148.66,148.52,148.64,5007.0,128.9941,129.0983,128.9767,129.0809,5007.0
2019-06-27 12:10:00,148.64,148.77,148.64,148.76,3160.0,129.0809,129.1938,129.0809,129.1851,3160.0
2019-06-27 12:15:00,148.8,148.85,148.76,148.78,3283.0,129.2199,129.2633,129.1851,129.2025,3283.0
2019-06-27 12:20:00,148.76,148.79,148.71,148.74,3911.0,129.1851,129.2112,129.1417,129.1678,3911.0
2019-06-27 12:25:00,148.75,148.81,148.64,148.65,6064.0,129.1765,129.2286,129.0809,129.0896,6064.0
2019-06-27 12:30:00,148.65,148.72,148.63,148.72,2069.0,129.0896,129.1504,129.0722,129.1504,2069.0
2019-06-27 12:35:00,148.7,148.75,148.6,148.68,10872.0,129.133,129.1765,129.0462,129.1157,10872.0
2019-06-27 12:40:00,148.71,148.71,148.57,148.58,3049.0,129.1417,129.1417,129.0201,129.0288,3049.0
2019-06-27 12:45:00,148.58,148.74,148.56,148.74,5032.0,129.0288,129.1678,129.0115,129.1678,5032.0
2019-06-27 12:50:00,148.71,148.78,148.66,148.77,8108.0,129.1417,129.2025,129.0983,129.1938,8108.0
2019-06-27 12:55:00,148.73,148.86,148.73,148.86,4991.0,129.1591,129.272,129.1591,129.272,4991.0
2019-06-27 13:00:00,148.85,148.97,148.84,148.96,2516.0,129.2633,129.3675,129.2546,129.3588,2516.0
2019-06-27 13:05:00,148.96,149.02,148.93,148.96,4476.0,129.3588,129.4109,129.3328,129.3588,4476.0
2019-06-27 13:10:00,148.98,148.98,148.86,148.87,4407.0,129.3762,129.3762,129.272,129.2807,4407.0
2019-06-27 13:15:00,148.85,148.88,148.67,148.68,6247.0,129.2633,129.2893,129.107,129.1157,6247.0
2019-06-27 13:20:00,148.7,148.94,148.7,148.94,5443.0,129.133,129.3415,129.133,129.3415,5443.0
2019-06-27 13:25:00,148.9,148.96,148.87,148.89,2625.0,129.3067,129.3588,129.2807,129.298,2625.0
2019-06-27 13:30:00,148.92,149.02,148.88,148.99,2725.0,129.3241,129.4109,129.2893,129.3849,2725.0
2019-06-27 13:35:00,149.01,149.1,148.87,148.91,8455.0,129.4022,129.4804,129.2807,129.3154,8455.0
2019-06-27 13:40:00,148.91,149.11,148.91,149.11,2882.0,129.3154,129.4891,129.3154,129.4891,2882.0
2019-06-27 13:45:00,149.08,149.12,149.07,149.09,732.0,129.463,129.4978,129.4543,129.4717,732.0
2019-06-27 13:50:00,149.12,149.12,148.99,149.04,2833.0,129.4978,129.4978,129.3849,129.4283,2833.0
2019-06-27 13:55:00,149.05,149.11,149.0,149.02,2811.0,129.437,129.4891,129.3936,129.4109,2811.0
2019-06-27 14:00:00,148.99,149.12,148.97,149.12,3767.0,129.3849,129.4978,129.3675,129.4978,3767.0
2019-06-27 14:05:00,149.09,149.18,149.07,149.16,1451.0,129.4717,129.5499,129.4543,129.5325,1451.0
2019-06-27 14:10:00,149.19,149.3,149.16,149.25,7653.0,129.5586,129.6541,129.5325,129.6107,7653.0
2019-06-27 14:15:00,149.19,149.33,149.19,149.19,5835.0,129.5586,129.6801,129.5586,129.5586,5835.0
2019-06-27 14:20:00,149.21,149.23,149.17,149.23,5384.0,129.5759,129.5933,129.5412,129.5933,5384.0
2019-06-27 14:25:00,149.23,149.25,149.19,149.19,2974.0,129.5933,129.6107,129.5586,129.5586,2974.0
2019-06-27 14:30:00,149.19,149.3,149.19,149.24,3104.0,129.5586,129.6541,129.5586,129.602,3104.0
2019-06-27 14:35:00,149.27,149.41,149.26,149.41,8400.0,129.628,129.7496,129.6193,129.7496,8400.0
2019-06-27 14:40:00,149.43,149.61,149.4,149.58,6181.0,129.767,129.9233,129.7409,129.8972,6181.0
2019-06-27 14:45:00,149.59,149.63,149.49,149.63,11091.0,129.9059,129.9407,129.8191,129.9407,11091.0
2019-06-27 14:50:00,149.62,149.62,149.44,149.45,2819.0,129.932,129.932,129.7757,129.7843,2819.0
2019-06-27 14:55:00,149.47,149.48,149.28,149.32,4356.0,129.8017,129.8104,129.6367,129.6714,4356.0
2019-06-27 15:00:00,149.33,149.37,149.23,149.23,8037.0,129.6801,129.7149,129.5933,129.5933,8037.0
2019-06-27 15:05:00,149.26,149.31,149.21,149.24,6328.0,129.6193,129.6628,129.5759,129.602,6328.0
2019-06-27 15:10:00,149.19,149.22,149.16,149.2,3250.0,129.5586,129.5846,129.5325,129.5672,3250.0
2019-06-27 15:15:00,149.16,149.2,149.07,149.1,4720.0,129.5325,129.5672,129.4543,129.4804,4720.0
2019-06-27 15:20:00,149.1,149.1,149.0,149.01,4339.0,129.4804,129.4804,129.3936,129.4022,4339.0
2019-06-27 15:25:00,149.0,149.05,149.0,149.03,5115.0,129.3936,129.437,129.3936,129.4196,5115.0
2019-06-27 15:30:00,149.05,149.05,148.84,148.93,9992.0,129.437,129.437,129.2546,129.3328,9992.0
2019-06-27 15:35:00,148.93,149.03,148.89,149.0,9354.0,129.3328,129.4196,129.298,129.3936,9354.0
2019-06-27 15:40:00,149.0,149.14,148.99,149.14,10415.0,129.3936,129.5151,129.3849,129.5151,10415.0
2019-06-27 15:45:00,149.12,149.15,149.04,149.07,9567.0,129.4978,129.5238,129.4283,129.4543,9567.0
2019-06-27 15:50:00,149.05,149.17,149.03,149.11,16834.0,129.437,129.5412,129.4196,129.4891,16834.0
2019-06-27 15:55:00,149.12,149.28,148.94,148.99,51603.0,129.4978,129.6367,129.3415,129.3849,51603.0
2019-06-28 09:30:00,149.37,150.21,149.37,149.99,9418.0,129.7149,130.4443,129.7149,130.2533,9418.0
2019-06-28 09:35:00,150.05,150.31,149.93,150.2,10823.0,130.3054,130.5312,130.2012,130.4357,10823.0
2019-06-28 09:40:00,150.33,150.47,150.21,150.24,6577.0,130.5485,130.6701,130.4443,130.4704,6577.0
2019-06-28 09:45:00,150.14,150.14,149.62,149.62,1700.0,130.3835,130.3835,129.932,129.932,1700.0
2019-06-28 09:50:00,149.32,149.52,149.18,149.41,2700.0,129.6714,129.8451,129.5499,129.7496,2700.0
2019-06-28 09:55:00,149.35,149.44,149.28,149.28,3992.0,129.6975,129.7757,129.6367,129.6367,3992.0
2019-06-28 10:00:00,149.36,149.36,149.15,149.34,2011.0,129.7062,129.7062,129.5238,129.6888,2011.0
2019-06-28 10:05:00,149.4,149.7,149.35,149.7,4210.0,129.7409,130.0014,129.6975,130.0014,4210.0
2019-06-28 10:10:00,149.67,149.79,149.56,149.56,4088.0,129.9754,130.0796,129.8799,129.8799,4088.0
2019-06-28 10:15:00,149.62,149.67,149.49,149.58,2300.0,129.932,129.9754,129.8191,129.8972,2300.0
2019-06-28 10:20:00,149.66,149.81,149.6,149.65,8259.0,129.9667,130.097,129.9146,129.958,8259.0
2019-06-28 10:25:00,149.77,149.81,149.61,149.81,3221.0,130.0622,130.097,129.9233,130.097,3221.0
2019-06-28 10:30:00,149.83,149.97,149.73,149.9,9045.0,130.1143,130.2359,130.0275,130.1751,9045.0
2019-06-28 10:35:00,149.83,149.86,149.5,149.5,3000.0,130.1143,130.1404,129.8278,129.8278,3000.0
2019-06-28 10:40:00,149.49,149.66,149.41,149.65,4283.0,129.8191,129.9667,129.7496,129.958,4283.0
2019-06-28 10:45:00,149.64,149.69,149.55,149.61,5196.0,129.9493,129.9928,129.8712,129.9233,5196.0
2019-06-28 10:50:00,149.62,149.69,149.43,149.51,7113.0,129.932,129.9928,129.767,129.8364,7113.0
2019-06-28 10:55:00,149.44,149.74,149.44,149.74,5101.0,129.7757,130.0362,129.7757,130.0362,5101.0
2019-06-28 11:00:00,149.71,149.8,149.67,149.69,5501.0,130.0101,130.0883,129.9754,129.9928,5501.0
2019-06-28 11:05:00,149.72,149.82,149.7,149.7,6017.0,130.0188,130.1057,130.0014,130.0014,6017.0
2019-06-28 11:10:00,149.73,149.78,149.64,149.64,5945.0,130.0275,130.0709,129.9493,129.9493,5945.0
2019-06-28 11:15:00,149.64,149.71,149.52,149.58,3283.0,129.9493,130.0101,129.8451,129.8972,3283.0
2019-06-28 11:20:00,149.58,149.77,149.52,149.77,7205.0,129.8972,130.0622,129.8451,130.0622,7205.0
2019-06-28 11:25:00,149.72,149.98,149.72,149.94,5446.0,130.0188,130.2446,130.0188,130.2099,5446.0
2019-06-28 11:30:00,149.91,150.08,149.86,150.08,2634.0,130.1838,130.3314,130.1404,130.3314,2634.0
2019-06-28 11:35:00,150.06,150.06,149.92,149.95,2583.0,130.3141,130.3141,130.1925,130.2185,2583.0
2019-06-28 11:40:00,149.96,149.97,149.89,149.92,3000.0,130.2272,130.2359,130.1664,130.1925,3000.0
2019-06-28 11:45:00,149.91,149.96,149.79,149.84,6665.0,130.1838,130.2272,130.0796,130.123,6665.0
2019-06-28 11:50:00,149.84,150.09,149.84,150.03,4916.0,130.123,130.3401,130.123,130.288,4916.0
2019-06-28 11:55:00,150.08,150.22,149.9,149.9,3216.0,130.3314,130.453,130.1751,130.1751,3216.0
2019-06-28 12:00:00,149.93,150.08,149.92,149.94,5860.0,130.2012,130.3314,130.1925,130.2099,5860.0
2019-06-28 12:05:00,149.92,149.95,149.81,149.95,7903.0,130.1925,130.2185,130.097,130.2185,7903.0
2019-06-28 12:10:00,149.95,149.99,149.93,149.95,3002.0,130.2185,130.2533,130.2012,130.2185,3002.0
2019-06-28 12:15:00,149.97,150.05,149.97,150.03,1775.0,130.2359,130.3054,130.2359,130.288,1775.0
2019-06-28 12:20:00,150.04,150.25,150.04,150.25,2767.0,130.2967,130.4791,130.2967,130.4791,2767.0
2019-06-28 12:25:00,150.27,150.37,150.22,150.22,3633.0,130.4964,130.5833,130.453,130.453,3633.0
2019-06-28 12:30:00,150.22,150.27,150.2,150.2,3558.0,130.453,130.4964,130.4357,130.4357,3558.0
2019-06-28 12:35:00,150.2,150.23,150.06,150.22,4931.0,130.4357,130.4617,130.3141,130.453,4931.0
2019-06-28 12:40:00,150.16,150.17,150.09,150.17,1795.0,130.4009,130.4096,130.3401,130.4096,1795.0
2019-06-28 12:45:00,150.17,150.26,150.13,150.23,3235.0,130.4096,130.4878,130.3749,130.4617,3235.0
2019-06-28 12:50:00,150.26,150.27,150.18,150.22,4340.0,130.4878,130.4964,130.4183,130.453,4340.0
2019-06-28 12:55:00,150.19,150.25,150.17,150.2,2796.0,130.427,130.4791,130.4096,130.4357,2796.0
2019-06-28 13:00:00,150.18,150.23,150.17,150.18,3964.0,130.4183,130.4617,130.4096,130.4183,3964.0
2019-06-28 13:05:00,150.13,150.14,149.9,150.02,6734.0,130.3749,130.3835,130.1751,130.2793,6734.0
2019-06-28 13:10:00,150.03,150.08,149.94,149.99,4247.0,130.288,130.3314,130.2099,130.2533,4247.0
2019-06-28 13:15:00,149.95,149.99,149.9,149.94,2967.0,130.2185,130.2533,130.1751,130.2099,2967.0
2019-06-28 13:20:00,149.96,149.97,149.9,149.91,1900.0,130.2272,130.2359,130.1751,130.1838,1900.0
2019-06-28 13:25:00,149.94,149.99,149.93,149.97,2564.0,130.2099,130.2533,130.2012,130.2359,2564.0
2019-06-28 13:30:00,149.99,149.99,149.91,149.99,3005.0,130.2533,130.2533,130.1838,130.2533,3005.0
2019-06-28 13:35:00,149.96,149.97,149.89,149.97,4377.0,130.2272,130.2359,130.1664,130.2359,4377.0
2019-06-28 13:40:00,149.95,149.97,149.81,149.83,4013.0,130.2185,130.2359,130.097,130.1143,4013.0
2019-06-28 13:45:00,149.85,149.89,149.81,149.87,12910.0,130.1317,130.1664,130.097,130.1491,12910.0
2019-06-28 13:50:00,149.86,149.89,149.79,149.84,4000.0,130.1404,130.1664,130.0796,130.123,4000.0
2019-06-28 13:55:00,149.84,149.85,149.77,149.83,4688.0,130.123,130.1317,130.0622,130.1143,4688.0
2019-06-28 14:00:00,149.81,149.9,149.79,149.85,4680.0,130.097,130.1751,130.0796,130.1317,4680.0
2019-06-28 14:05:00,149.86,149.91,149.83,149.89,3559.0,130.1404,130.1838,130.1143,130.1664,3559.0
2019-06-28 14:10:00,149.9,149.91,149.8,149.8,6966.0,130.1751,130.1838,130.0883,130.0883,6966.0
2019-06-28 14:15:00,149.8,149.96,149.8,149.89,19281.0,130.0883,130.2272,130.0883,130.1664,19281.0
2019-06-28 14:20:00,149.89,149.98,149.81,149.81,8051.0,130.1664,130.2446,130.097,130.097,8051.0
2019-06-28 14:25:00,149.78,149.82,149.75,149.81,4939.0,130.0709,130.1057,130.0449,130.097,4939.0
2019-06-28 14:30:00,149.81,149.93,149.81,149.91,5332.0,130.097,130.2012,130.097,130.1838,5332.0
2019-06-28 14:35:00,149.93,150.02,149.93,149.97,6367.0,130.2012,130.2793,130.2012,130.2359,6367.0
2019-06-28 14:40:00,149.97,150.06,149.97,149.99,3300.0,130.2359,130.3141,130.2359,130.2533,3300.0
2019-06-28 14:45:00,150.01,150.09,149.97,150.06,8138.0,130.2707,130.3401,130.2359,130.3141,8138.0
2019-06-28 14:50:00,150.05,150.05,149.84,149.9,10816.0,130.3054,130.3054,130.123,130.1751,10816.0
2019-06-28 14:55:00,149.86,149.93,149.84,149.88,6982.0,130.1404,130.2012,130.123,130.1578,6982.0
2019-06-28 15:00:00,149.88,149.94,149.87,149.89,4757.0,130.1578,130.2099,130.1491,130.1664,4757.0
2019-06-28 15:05:00,149.88,149.98,149.87,149.97,6247.0,130.1578,130.2446,130.1491,130.2359,6247.0
2019-06-28 15:10:00,149.97,149.99,149.89,149.96,6803.0,130.2359,130.2533,130.1664,130.2272,6803.0
2019-06-28 15:15:00,149.96,150.0,149.93,150.0,5235.0,130.2272,130.262,130.2012,130.262,5235.0
2019-06-28 15:20:00,150.0,150.12,149.99,150.08,7532.0,130.262,130.3662,130.2533,130.3314,7532.0
2019-06-28 15:25:00,150.11,150.11,150.04,150.1,4460.0,130.3575,130.3575,130.2967,130.3488,4460.0
2019-06-28 15:30:00,150.11,150.3,150.05,150.25,6413.0,130.3575,130.5225,130.3054,130.4791,6413.0
2019-06-28 15:35:00,150.25,150.28,150.14,150.24,11527.0,130.4791,130.5051,130.3835,130.4704,11527.0
2019-06-28 15:40:00,150.26,150.4,150.25,150.28,17094.0,130.4878,130.6093,130.4791,130.5051,17094.0
2019-06-28 15:45:00,150.23,150.46,150.2,150.46,30189.0,130.4617,130.6614,130.4357,130.6614,30189.0
2019-06-28 15:50:00,150.46,150.72,150.46,150.55,32233.0,130.6614,130.8872,130.6614,130.7396,32233.0
2019-06-28 15:55:00,150.59,151.13,150.56,150.76,151071.0,130.7743,131.2433,130.7483,130.922,151071.0
2019-07-01 09:30:00,152.77,152.77,151.74,152.48,29490.0,132.6675,132.6675,131.773,132.4156,29490.0
2019-07-01 09:35:00,152.61,152.61,151.56,151.74,14077.0,132.5285,132.5285,131.6167,131.773,14077.0
2019-07-01 09:40:00,151.75,151.78,150.77,151.07,12470.0,131.7817,131.8077,130.9306,131.1912,12470.0
2019-07-01 09:45:00,151.0,151.5,150.85,151.03,6168.0,131.1304,131.5646,131.0001,131.1564,6168.0
2019-07-01 09:50:00,151.09,151.52,151.09,151.35,4968.0,131.2085,131.582,131.2085,131.4343,4968.0
2019-07-01 09:55:00,151.29,151.49,150.83,150.97,14222.0,131.3822,131.5559,130.9828,131.1043,14222.0
2019-07-01 10:00:00,151.01,151.42,150.79,151.34,16004.0,131.1391,131.4951,130.948,131.4256,16004.0
2019-07-01 10:05:00,151.33,151.63,151.32,151.44,8337.0,131.417,131.6775,131.4083,131.5125,8337.0
2019-07-01 10:10:00,151.45,151.61,151.45,151.53,9078.0,131.5212,131.6601,131.5212,131.5906,9078.0
2019-07-01 10:15:00,151.52,151.56,151.39,151.56,6561.0,131.582,131.6167,131.4691,131.6167,6561.0
2019-07-01 10:20:00,151.6,151.96,151.47,151.47,7783.0,131.6514,131.9641,131.5385,131.5385,7783.0
2019-07-01 10:25:00,151.39,151.47,151.33,151.34,2329.0,131.4691,131.5385,131.417,131.4256,2329.0
2019-07-01 10:30:00,151.36,151.41,150.9,150.97,9520.0,131.443,131.4864,131.0435,131.1043,9520.0
2019-07-01 10:35:00,151.04,151.15,150.98,151.0,4531.0,131.1651,131.2606,131.113,131.1304,4531.0
2019-07-01 10:40:00,150.97,151.07,150.95,150.97,7581.0,131.1043,131.1912,131.087,131.1043,7581.0
2019-07-01 10:45:00,150.97,151.0,150.79,150.84,98747.0,131.1043,131.1304,130.948,130.9914,98747.0
2019-07-01 10:50:00,150.81,150.81,150.49,150.67,8485.0,130.9654,130.9654,130.6875,130.8438,8485.0
2019-07-01 10:55:00,150.61,150.61,150.31,150.43,4380.0,130.7917,130.7917,130.5312,130.6354,4380.0
2019-07-01 11:00:00,150.49,150.54,150.43,150.5,5825.0,130.6875,130.7309,130.6354,130.6962,5825.0
2019-07-01 11:05:00,150.56,150.62,150.31,150.35,8458.0,130.7483,130.8004,130.5312,130.5659,8458.0
2019-07-01 11:10:00,150.3,150.35,149.97,149.99,7954.0,130.5225,130.5659,130.2359,130.2533,7954.0
2019-07-01 11:15:00,149.98,150.32,149.98,150.29,9722.0,130.2446,130.5399,130.2446,130.5138,9722.0
2019-07-01 11:20:00,150.31,150.45,150.21,150.23,7493.0,130.5312,130.6528,130.4443,130.4617,7493.0
2019-07-01 11:25:00,150.15,150.24,150.12,150.16,12097.0,130.3922,130.4704,130.3662,130.4009,12097.0
2019-07-01 11:30:00,150.19,150.39,150.11,150.33,21217.0,130.427,130.6007,130.3575,130.5485,21217.0
2019-07-01 11:35:00,150.35,150.68,150.34,150.65,8645.0,130.5659,130.8525,130.5572,130.8264,8645.0
2019-07-01 11:40:00,150.61,150.61,150.25,150.33,4506.0,130.7917,130.7917,130.4791,130.5485,4506.0
2019-07-01 11:45:00,150.31,150.44,150.24,150.39,1121.0,130.5312,130.6441,130.4704,130.6007,1121.0
2019-07-01 11:50:00,150.47,150.59,150.43,150.51,5303.0,130.6701,130.7743,130.6354,130.7049,5303.0
2019-07-01 11:55:00,150.5,150.68,150.5,150.63,1677.0,130.6962,130.8525,130.6962,130.8091,1677.0
2019-07-01 12:00:00,150.62,150.62,150.16,150.18,25513.0,130.8004,130.8004,130.4009,130.4183,25513.0
2019-07-01 12:05:00,150.17,150.49,150.16,150.49,9600.0,130.4096,130.6875,130.4009,130.6875,9600.0
2019-07-01 12:10:00,150.46,150.48,150.36,150.44,4321.0,130.6614,130.6788,130.5746,130.6441,4321.0
2019-07-01 12:15:00,150.5,150.55,150.37,150.38,6522.0,130.6962,130.7396,130.5833,130.592,6522.0
2019-07-01 12:20:00,150.41,150.45,150.3,150.45,4396.0,130.618,130.6528,130.5225,130.6528,4396.0
2019-07-01 12:25:00,150.44,150.46,150.31,150.31,721.0,130.6441,130.6614,130.5312,130.5312,721.0
2019-07-01 12:30:00,150.37,150.41,150.33,150.41,2672.0,130.5833,130.618,130.5485,130.618,2672.0
2019-07-01 12:35:00,150.47,150.5,150.42,150.47,1322.0,130.6701,130.6962,130.6267,130.6701,1322.0
2019-07-01 12:40:00,150.5,150.64,150.48,150.51,9522.0,130.6962,130.8178,130.6788,130.7049,9522.0
2019-07-01 12:45:00,150.52,150.59,150.51,150.54,2238.0,130.7135,130.7743,130.7049,130.7309,2238.0
2019-07-01 12:50:00,150.47,150.47,150.33,150.42,1606.0,130.6701,130.6701,130.5485,130.6267,1606.0
2019-07-01 12:55:00,150.33,150.44,150.33,150.36,3467.0,130.5485,130.6441,130.5485,130.5746,3467.0
2019-07-01 13:00:00,150.45,150.46,150.31,150.38,2078.0,130.6528,130.6614,130.5312,130.592,2078.0
2019-07-01 13:05:00,150.42,150.49,150.38,150.47,3135.0,130.6267,130.6875,130.592,130.6701,3135.0
2019-07-01 13:10:00,150.5,150.5,150.29,150.37,5900.0,130.6962,130.6962,130.5138,130.5833,5900.0
2019-07-01 13:15:00,150.38,150.38,150.2,150.2,1365.0,130.592,130.592,130.4357,130.4357,1365.0
2019-07-01 13:20:00,150.17,150.25,150.15,150.25,2474.0,130.4096,130.4791,130.3922,130.4791,2474.0
2019-07-01 13:25:00,150.26,150.32,150.25,150.31,3149.0,130.4878,130.5399,130.4791,130.5312,3149.0
2019-07-01 13:30:00,150.34,150.37,150.15,150.15,5710.0,130.5572,130.5833,130.3922,130.3922,5710.0
2019-07-01 13:35:00,150.15,150.28,150.07,150.13,11315.0,130.3922,130.5051,130.3228,130.3749,11315.0
2019-07-01 13:40:00,150.12,150.29,150.01,150.18,4529.0,130.3662,130.5138,130.2707,130.4183,4529.0
2019-07-01 13:45:00,150.2,150.3,150.2,150.22,906.0,130.4357,130.5225,130.4357,130.453,906.0
2019-07-01 13:50:00,150.25,150.53,150.22,150.53,3146.0,130.4791,130.7222,130.453,130.7222,3146.0
2019-07-01 13:55:00,150.5,150.53,150.47,150.52,1539.0,130.6962,130.7222,130.6701,130.7135,1539.0
2019-07-01 14:00:00,150.54,150.54,150.36,150.41,3070.0,130.7309,130.7309,130.5746,130.618,3070.0
2019-07-01 14:05:00,150.34,150.35,150.29,150.3,3914.0,130.5572,130.5659,130.5138,130.5225,3914.0
2019-07-01 14:10:00,150.28,150.43,150.25,150.38,1965.0,130.5051,130.6354,130.4791,130.592,1965.0
2019-07-01 14:15:00,150.36,150.42,150.16,150.21,5685.0,130.5746,130.6267,130.4009,130.4443,5685.0
2019-07-01 14:20:00,150.25,150.35,150.12,150.18,6134.0,130.4791,130.5659,130.3662,130.4183,6134.0
2019-07-01 14:25:00,150.18,150.27,150.14,150.14,4623.0,130.4183,130.4964,130.3835,130.3835,4623.0
2019-07-01 14:30:00,150.16,150.26,150.05,150.26,9334.0,130.4009,130.4878,130.3054,130.4878,9334.0
2019-07-01 14:35:00,150.25,150.28,150.16,150.21,1375.0,130.4791,130.5051,130.4009,130.4443,1375.0
2019-07-01 14:40:00,150.21,150.33,150.21,150.29,3209.0,130.4443,130.5485,130.4443,130.5138,3209.0
2019-07-01 14:45:00,150.29,150.29,150.14,150.22,4555.0,130.5138,130.5138,130.3835,130.453,4555.0
2019-07-01 14:50:00,150.22,150.32,150.22,150.31,3441.0,130.453,130.5399,130.453,130.5312,3441.0
2019-07-01 14:55:00,150.3,150.31,150.21,150.25,4806.0,130.5225,130.5312,130.4443,130.4791,4806.0
2019-07-01 15:00:00,150.23,150.5,150.23,150.5,4062.0,130.4617,130.6962,130.4617,130.6962,4062.0
2019-07-01 15:05:00,150.49,150.7,150.44,150.7,5100.0,130.6875,130.8699,130.6441,130.8699,5100.0
2019-07-01 15:10:00,150.63,150.97,150.63,150.96,8466.0,130.8091,131.1043,130.8091,131.0956,8466.0
2019-07-01 15:15:00,150.97,151.06,150.95,151.04,3000.0,131.1043,131.1825,131.087,131.1651,3000.0
2019-07-01 15:20:00,151.07,151.15,151.02,151.15,3500.0,131.1912,131.2606,131.1478,131.2606,3500.0
2019-07-01 15:25:00,151.13,151.18,151.04,151.1,6803.0,131.2433,131.2867,131.1651,131.2172,6803.0
2019-07-01 15:30:00,151.13,151.29,151.13,151.23,5809.0,131.2433,131.3822,131.2433,131.3301,5809.0
2019-07-01 15:35:00,151.23,151.34,151.14,151.34,7704.0,131.3301,131.4256,131.252,131.4256,7704.0
2019-07-01 15:40:00,151.35,151.44,151.27,151.32,13138.0,131.4343,131.5125,131.3649,131.4083,13138.0
2019-07-01 15:45:00,151.34,151.45,151.28,151.43,14595.0,131.4256,131.5212,131.3735,131.5038,14595.0
2019-07-01 15:50:00,151.45,151.68,151.43,151.68,24165.0,131.5212,131.7209,131.5038,131.7209,24165.0
2019-07-01 15:55:00,151.67,151.68,151.32,151.54,51702.0,131.7122,131.7209,131.4083,131.5993,51702.0
2019-07-02 09:30:00,151.3,151.47,150.31,150.5,12894.0,131.3909,131.5385,130.5312,130.6962,12894.0
2019-07-02 09:35:00,150.56,150.85,150.51,150.84,1000.0,130.7483,131.0001,130.7049,130.9914,1000.0
2019-07-02 09:40:00,150.99,150.99,150.59,150.79,2732.0,131.1217,131.1217,130.7743,130.948,2732.0
2019-07-02 09:45:00,150.69,150.69,150.25,150.33,800.0,130.8612,130.8612,130.4791,130.5485,800.0
2019-07-02 09:50:00,150.41,150.55,150.31,150.55,2164.0,130.618,130.7396,130.5312,130.7396,2164.0
2019-07-02 09:55:00,150.55,150.62,150.26,150.41,6604.0,130.7396,130.8004,130.4878,130.618,6604.0
2019-07-02 10:00:00,150.43,150.64,150.38,150.64,3800.0,130.6354,130.8178,130.592,130.8178,3800.0
2019-07-02 10:05:00,150.63,150.73,150.57,150.72,15525.0,130.8091,130.8959,130.757,130.8872,15525.0
2019-07-02 10:10:00,150.77,151.1,150.75,151.02,4875.0,130.9306,131.2172,130.9133,131.1478,4875.0
2019-07-02 10:15:00,151.09,151.1,150.86,150.96,3496.0,131.2085,131.2172,131.0088,131.0956,3496.0
2019-07-02 10:20:00,150.9,150.92,150.68,150.85,5557.0,131.0435,131.0609,130.8525,131.0001,5557.0
2019-07-02 10:25:00,150.85,151.19,150.85,151.12,2317.0,131.0001,131.2954,131.0001,131.2346,2317.0
2019-07-02 10:30:00,151.13,151.17,151.05,151.16,2600.0,131.2433,131.278,131.1738,131.2693,2600.0
2019-07-02 10:35:00,151.01,151.08,150.92,150.92,5198.0,131.1391,131.1999,131.0609,131.0609,5198.0
2019-07-02 10:40:00,150.8,151.0,150.8,150.99,6710.0,130.9567,131.1304,130.9567,131.1217,6710.0
2019-07-02 10:45:00,150.91,150.95,150.83,150.83,4468.0,131.0522,131.087,130.9828,130.9828,4468.0
2019-07-02 10:50:00,150.78,151.06,150.78,151.06,3600.0,130.9393,131.1825,130.9393,131.1825,3600.0
2019-07-02 10:55:00,151.05,151.05,150.76,150.78,10669.0,131.1738,131.1738,130.922,130.9393,10669.0
2019-07-02 11:00:00,150.78,150.97,150.78,150.94,4850.0,130.9393,131.1043,130.9393,131.0783,4850.0
2019-07-02 11:05:00,150.93,151.07,150.85,150.85,6800.0,131.0696,131.1912,131.0001,131.0001,6800.0
2019-07-02 11:10:00,150.91,150.94,150.77,150.82,3797.0,131.0522,131.0783,130.9306,130.9741,3797.0
2019-07-02 11:15:00,150.77,150.82,150.54,150.56,5934.0,130.9306,130.9741,130.7309,130.7483,5934.0
2019-07-02 11:20:00,150.54,150.64,150.5,150.55,4340.0,130.7309,130.8178,130.6962,130.7396,4340.0
2019-07-02 11:25:00,150.6,150.67,150.57,150.64,3600.0,130.783,130.8438,130.757,130.8178,3600.0
2019-07-02 11:30:00,150.63,150.63,150.33,150.35,4455.0,130.8091,130.8091,130.5485,130.5659,4455.0
2019-07-02 11:35:00,150.32,150.39,150.16,150.2,5206.0,130.5399,130.6007,130.4009,130.4357,5206.0
2019-07-02 11:40:00,150.1,150.29,149.95,150.28,3193.0,130.3488,130.5138,130.2185,130.5051,3193.0
2019-07-02 11:45:00,150.29,150.29,150.19,150.23,4607.0,130.5138,130.5138,130.427,130.4617,4607.0
2019-07-02 11:50:00,150.22,150.25,150.04,150.09,5444.0,130.453,130.4791,130.2967,130.3401,5444.0
2019-07-02 11:55:00,150.09,150.12,150.02,150.02,4421.0,130.3401,130.3662,130.2793,130.2793,4421.0
2019-07-02 12:00:00,150.03,150.1,149.84,149.85,8928.0,130.288,130.3488,130.123,130.1317,8928.0
2019-07-02 12:05:00,149.86,149.96,149.85,149.95,5504.0,130.1404,130.2272,130.1317,130.2185,5504.0
2019-07-02 12:10:00,149.93,150.13,149.93,150.1,2350.0,130.2012,130.3749,130.2012,130.3488,2350.0
2019-07-02 12:15:00,150.07,150.11,150.01,150.06,2439.0,130.3228,130.3575,130.2707,130.3141,2439.0
2019-07-02 12:20:00,150.03,150.11,149.98,150.05,4635.0,130.288,130.3575,130.2446,130.3054,4635.0
2019-07-02 12:25:00,150.0,150.0,149.64,149.64,9100.0,130.262,130.262,129.9493,129.9493,9100.0
2019-07-02 12:30:00,149.68,149.74,149.58,149.62,3051.0,129.9841,130.0362,129.8972,129.932,3051.0
2019-07-02 12:35:00,149.67,149.86,149.62,149.8,4413.0,129.9754,130.1404,129.932,130.0883,4413.0
2019-07-02 12:40:00,149.73,149.76,149.57,149.64,2800.0,130.0275,130.0536,129.8886,129.9493,2800.0
2019-07-02 12:45:00,149.66,149.67,149.57,149.6,4070.0,129.9667,129.9754,129.8886,129.9146,4070.0
2019-07-02 12:50:00,149.57,149.66,149.56,149.62,3730.0,129.8886,129.9667,129.8799,129.932,3730.0
2019-07-02 12:55:00,149.63,149.67,149.59,149.63,2146.0,129.9407,129.9754,129.9059,129.9407,2146.0
2019-07-02 13:00:00,149.66,149.66,149.56,149.62,5801.0,129.9667,129.9667,129.8799,129.932,5801.0
2019-07-02 13:05:00,149.65,149.68,149.58,149.68,5111.0,129.958,129.9841,129.8972,129.9841,5111.0
2019-07-02 13:10:00,149.72,149.76,149.58,149.62,3778.0,130.0188,130.0536,129.8972,129.932,3778.0
2019-07-02 13:15:00,149.65,149.65,149.48,149.61,5100.0,129.958,129.958,129.8104,129.9233,5100.0
2019-07-02 13:20:00,149.62,149.66,149.59,149.59,2981.0,129.932,129.9667,129.9059,129.9059,2981.0
2019-07-02 13:25:00,149.6,149.61,149.44,149.44,4291.0,129.9146,129.9233,129.7757,129.7757,4291.0
2019-07-02 13:30:00,149.37,149.44,149.34,149.39,7993.0,129.7149,129.7757,129.6888,129.7322,7993.0
2019-07-02 13:35:00,149.39,149.45,149.36,149.44,9002.0,129.7322,129.7843,129.7062,129.7757,9002.0
2019-07-02 13:40:00,149.42,149.49,149.33,149.34,4717.0,129.7583,129.8191,129.6801,129.6888,4717.0
2019-07-02 13:45:00,149.34,149.4,149.34,149.37,3100.0,129.6888,129.7409,129.6888,129.7149,3100.0
2019-07-02 13:50:00,149.35,149.35,149.23,149.25,20628.0,129.6975,129.6975,129.5933,129.6107,20628.0
2019-07-02 13:55:00,149.24,149.24,149.09,149.11,9701.0,129.602,129.602,129.4717,129.4891,9701.0
2019-07-02 14:00:00,149.12,149.34,149.07,149.29,10463.0,129.4978,129.6888,129.4543,129.6454,10463.0
2019-07-02 14:05:00,149.29,149.29,149.15,149.21,11183.0,129.6454,129.6454,129.5238,129.5759,11183.0
2019-07-02 14:10:00,149.24,149.24,149.13,149.15,5571.0,129.602,129.602,129.5065,129.5238,5571.0
2019-07-02 14:15:00,149.15,149.21,149.1,149.16,5626.0,129.5238,129.5759,129.4804,129.5325,5626.0
2019-07-02 14:20:00,149.15,149.21,149.08,149.08,7582.0,129.5238,129.5759,129.463,129.463,7582.0
2019-07-02 14:25:00,149.08,149.12,149.04,149.06,6600.0,129.463,129.4978,129.4283,129.4457,6600.0
2019-07-02 14:30:00,149.07,149.31,149.07,149.25,10266.0,129.4543,129.6628,129.4543,129.6107,10266.0
2019-07-02 14:35:00,149.24,149.24,149.12,149.13,6645.0,129.602,129.602,129.4978,129.5065,6645.0
2019-07-02 14:40:00,149.13,149.36,149.12,149.35,30712.0,129.5065,129.7062,129.4978,129.6975,30712.0
2019-07-02 14:45:00,149.35,149.48,149.34,149.39,2611.0,129.6975,129.8104,129.6888,129.7322,2611.0
2019-07-02 14:50:00,149.35,149.38,149.23,149.23,3675.0,129.6975,129.7236,129.5933,129.5933,3675.0
2019-07-02 14:55:00,149.2,149.35,149.2,149.27,3501.0,129.5672,129.6975,129.5672,129.628,3501.0
2019-07-02 15:00:00,149.28,149.55,149.28,149.54,8940.0,129.6367,129.8712,129.6367,129.8625,8940.0
2019-07-02 15:05:00,149.56,149.64,149.52,149.62,4645.0,129.8799,129.9493,129.8451,129.932,4645.0
2019-07-02 15:10:00,149.62,149.69,149.45,149.52,11544.0,129.932,129.9928,129.7843,129.8451,11544.0
2019-07-02 15:15:00,149.54,149.76,149.54,149.66,8312.0,129.8625,130.0536,129.8625,129.9667,8312.0
2019-07-02 15:20:00,149.68,149.73,149.66,149.7,7430.0,129.9841,130.0275,129.9667,130.0014,7430.0
2019-07-02 15:25:00,149.71,149.77,149.55,149.56,6899.0,130.0101,130.0622,129.8712,129.8799,6899.0
2019-07-02 15:30:00,149.54,149.76,149.52,149.76,7220.0,129.8625,130.0536,129.8451,130.0536,7220.0
2019-07-02 15:35:00,149.75,149.87,149.74,149.8,10964.0,130.0449,130.1491,130.0362,130.0883,10964.0
2019-07-02 15:40:00,149.83,149.87,149.69,149.7,7176.0,130.1143,130.1491,129.9928,130.0014,7176.0
2019-07-02 15:45:00,149.69,149.8,149.63,149.69,9968.0,129.9928,130.0883,129.9407,129.9928,9968.0
2019-07-02 15:50:00,149.68,149.72,149.59,149.71,21708.0,129.9841,130.0188,129.9059,130.0101,21708.0
2019-07-02 15:55:00,149.72,149.77,149.6,149.77,52944.0,130.0188,130.0622,129.9146,130.0622,52944.0
2019-07-03 09:30:00,150.47,150.47,150.04,150.12,15726.0,130.6701,130.6701,130.2967,130.3662,15726.0
2019-07-03 09:35:00,150.19,150.31,150.14,150.2,4100.0,130.427,130.5312,130.3835,130.4357,4100.0
2019-07-03 09:40:00,150.25,150.55,150.21,150.43,12572.0,130.4791,130.7396,130.4443,130.6354,12572.0
2019-07-03 09:45:00,150.41,150.44,149.77,149.85,7848.0,130.618,130.6441,130.0622,130.1317,7848.0
2019-07-03 09:50:00,149.82,150.03,149.82,149.9,3745.0,130.1057,130.288,130.1057,130.1751,3745.0
2019-07-03 09:55:00,149.89,149.95,149.53,149.66,7100.0,130.1664,130.2185,129.8538,129.9667,7100.0
2019-07-03 10:00:00,149.52,149.75,149.52,149.64,2785.0,129.8451,130.0449,129.8451,129.9493,2785.0
2019-07-03 10:05:00,149.62,149.65,149.39,149.39,6617.0,129.932,129.958,129.7322,129.7322,6617.0
2019-07-03 10:10:00,149.37,149.47,149.37,149.44,2496.0,129.7149,129.8017,129.7149,129.7757,2496.0
2019-07-03 10:15:00,149.39,149.77,149.38,149.77,7591.0,129.7322,130.0622,129.7236,130.0622,7591.0
2019-07-03 10:20:00,149.69,149.87,149.67,149.86,4880.0,129.9928,130.1491,129.9754,130.1404,4880.0
2019-07-03 10:25:00,149.82,149.82,149.48,149.69,5711.0,130.1057,130.1057,129.8104,129.9928,5711.0
2019-07-03 10:30:00,149.64,149.92,149.61,149.83,3115.0,129.9493,130.1925,129.9233,130.1143,3115.0
2019-07-03 10:35:00,149.91,150.0,149.7,150.0,7471.0,130.1838,130.262,130.0014,130.262,7471.0
2019-07-03 10:40:00,150.0,150.05,149.93,149.97,1797.0,130.262,130.3054,130.2012,130.2359,1797.0
2019-07-03 10:45:00,149.93,150.08,149.88,149.99,3877.0,130.2012,130.3314,130.1578,130.2533,3877.0
2019-07-03 10:50:00,149.94,150.1,149.93,149.93,4850.0,130.2099,130.3488,130.2012,130.2012,4850.0
2019-07-03 10:55:00,149.96,150.01,149.82,149.86,3232.0,130.2272,130.2707,130.1057,130.1404,3232.0
2019-07-03 11:00:00,149.85,149.89,149.76,149.76,8421.0,130.1317,130.1664,130.0536,130.0536,8421.0
2019-07-03 11:05:00,149.75,149.75,149.44,149.47,6552.0,130.0449,130.0449,129.7757,129.8017,6552.0
2019-07-03 11:10:00,149.49,149.5,149.12,149.29,5654.0,129.8191,129.8278,129.4978,129.6454,5654.0
2019-07-03 11:15:00,149.33,149.33,149.14,149.26,8318.0,129.6801,129.6801,129.5151,129.6193,8318.0
2019-07-03 11:20:00,149.29,149.34,149.21,149.34,5125.0,129.6454,129.6888,129.5759,129.6888,5125.0
2019-07-03 11:25:00,149.34,149.38,149.24,149.37,4139.0,129.6888,129.7236,129.602,129.7149,4139.0
2019-07-03 11:30:00,149.33,149.68,149.26,149.64,9310.0,129.6801,129.9841,129.6193,129.9493,9310.0
2019-07-03 11:35:00,149.64,149.86,149.61,149.84,5788.0,129.9493,130.1404,129.9233,130.123,5788.0
2019-07-03 11:40:00,149.88,149.92,149.81,149.87,5063.0,130.1578,130.1925,130.097,130.1491,5063.0
2019-07-03 11:45:00,149.82,149.97,149.79,149.89,4289.0,130.1057,130.2359,130.0796,130.1664,4289.0
2019-07-03 11:50:00,149.88,149.89,149.79,149.84,3156.0,130.1578,130.1664,130.0796,130.123,3156.0
2019-07-03 11:55:00,149.84,149.98,149.81,149.94,5607.0,130.123,130.2446,130.097,130.2099,5607.0
2019-07-03 12:00:00,149.96,150.06,149.88,150.01,9470.0,130.2272,130.3141,130.1578,130.2707,9470.0
2019-07-03 12:05:00,150.02,150.02,149.87,149.87,4000.0,130.2793,130.2793,130.1491,130.1491,4000.0
2019-07-03 12:10:00,149.9,149.94,149.88,149.92,1900.0,130.1751,130.2099,130.1578,130.1925,1900.0
2019-07-03 12:15:00,149.88,149.89,149.79,149.86,6434.0,130.1578,130.1664,130.0796,130.1404,6434.0
2019-07-03 12:20:00,149.86,149.91,149.83,149.88,4200.0,130.1404,130.1838,130.1143,130.1578,4200.0
2019-07-03 12:25:00,149.88,150.04,149.87,150.0,6206.0,130.1578,130.2967,130.1491,130.262,6206.0
2019-07-03 12:30:00,150.0,150.15,150.0,150.15,3023.0,130.262,130.3922,130.262,130.3922,3023.0
2019-07-03 12:35:00,150.19,150.23,150.14,150.21,8853.0,130.427,130.4617,130.3835,130.4443,8853.0
2019-07-03 12:40:00,150.21,150.28,150.12,150.15,10369.0,130.4443,130.5051,130.3662,130.3922,10369.0
2019-07-03 12:45:00,150.14,150.15,149.88,149.88,22176.0,130.3835,130.3922,130.1578,130.1578,22176.0
2019-07-03 12:50:00,149.92,150.03,149.82,149.85,28023.0,130.1925,130.288,130.1057,130.1317,28023.0
2019-07-03 12:55:00,149.86,150.18,149.85,150.06,27091.0,130.1404,130.4183,130.1317,130.3141,27091.0
2019-07-05 09:30:00,148.6,148.7,145.42,147.61,26406.0,129.0462,129.133,126.2846,128.1865,26406.0
2019-07-05 09:35:00,147.76,147.76,147.27,147.46,10841.0,128.3167,128.3167,127.8912,128.0562,10841.0
2019-07-05 09:40:00,147.46,147.46,146.46,146.87,38631.0,128.0562,128.0562,127.1878,127.5438,38631.0
2019-07-05 09:45:00,147.04,147.54,146.84,147.54,11012.0,127.6915,128.1257,127.5178,128.1257,11012.0
2019-07-05 09:50:00,147.54,147.71,147.3,147.6,1900.0,128.1257,128.2733,127.9173,128.1778,1900.0
2019-07-05 09:55:00,147.52,147.52,147.23,147.3,4448.0,128.1083,128.1083,127.8565,127.9173,4448.0
2019-07-05 10:00:00,147.34,147.39,147.06,147.1,10895.0,127.952,127.9954,127.7088,127.7436,10895.0
2019-07-05 10:05:00,147.15,147.47,146.98,147.34,6354.0,127.787,128.0649,127.6394,127.952,6354.0
2019-07-05 10:10:00,147.31,147.39,147.14,147.21,17021.0,127.9259,127.9954,127.7783,127.8391,17021.0
2019-07-05 10:15:00,147.22,147.26,146.88,146.94,10069.0,127.8478,127.8825,127.5525,127.6046,10069.0
2019-07-05 10:20:00,146.95,146.95,146.76,146.83,4040.0,127.6133,127.6133,127.4483,127.5091,4040.0
2019-07-05 10:25:00,146.77,146.81,146.5,146.65,21633.0,127.457,127.4917,127.2225,127.3528,21633.0
2019-07-05 10:30:00,146.64,146.71,146.58,146.58,15290.0,127.3441,127.4049,127.292,127.292,15290.0
2019-07-05 10:35:00,146.61,146.61,146.04,146.06,11902.0,127.318,127.318,126.8231,126.8404,11902.0
2019-07-05 10:40:00,146.0,146.01,145.54,145.66,19948.0,126.7883,126.797,126.3888,126.4931,19948.0
2019-07-05 10:45:00,145.66,145.87,145.62,145.81,13040.0,126.4931,126.6754,126.4583,126.6233,13040.0
2019-07-05 10:50:00,145.71,146.0,145.63,145.97,6700.0,126.5365,126.7883,126.467,126.7623,6700.0
2019-07-05 10:55:00,145.96,146.06,145.73,146.04,6117.0,126.7536,126.8404,126.5538,126.8231,6117.0
2019-07-05 11:00:00,146.04,146.11,145.9,146.05,6355.0,126.8231,126.8838,126.7015,126.8317,6355.0
2019-07-05 11:05:00,146.08,146.39,146.05,146.39,9147.0,126.8578,127.127,126.8317,127.127,9147.0
2019-07-05 11:10:00,146.41,146.44,146.28,146.38,3266.0,127.1444,127.1704,127.0315,127.1183,3266.0
2019-07-05 11:15:00,146.41,146.57,146.36,146.44,13637.0,127.1444,127.2833,127.1009,127.1704,13637.0
2019-07-05 11:20:00,146.47,146.51,146.38,146.41,6460.0,127.1965,127.2312,127.1183,127.1444,6460.0
2019-07-05 11:25:00,146.57,146.8,146.56,146.61,6824.0,127.2833,127.483,127.2746,127.318,6824.0
2019-07-05 11:30:00,146.63,146.96,146.63,146.81,4169.0,127.3354,127.622,127.3354,127.4917,4169.0
2019-07-05 11:35:00,146.89,147.09,146.89,147.08,4058.0,127.5612,127.7349,127.5612,127.7262,4058.0
2019-07-05 11:40:00,147.14,147.2,146.89,146.9,5764.0,127.7783,127.8304,127.5612,127.5699,5764.0
2019-07-05 11:45:00,146.91,146.91,146.63,146.83,5743.0,127.5786,127.5786,127.3354,127.5091,5743.0
2019-07-05 11:50:00,146.84,146.9,146.69,146.84,4537.0,127.5178,127.5699,127.3875,127.5178,4537.0
2019-07-05 11:55:00,146.84,147.1,146.81,147.09,1800.0,127.5178,127.7436,127.4917,127.7349,1800.0
2019-07-05 12:00:00,147.11,147.19,147.05,147.1,5173.0,127.7523,127.8217,127.7002,127.7436,5173.0
2019-07-05 12:05:00,147.07,147.3,147.06,147.27,3400.0,127.7175,127.9173,127.7088,127.8912,3400.0
2019-07-05 12:10:00,147.32,147.41,147.28,147.33,2974.0,127.9346,128.0128,127.8999,127.9433,2974.0
2019-07-05 12:15:00,147.38,147.48,147.37,147.46,2000.0,127.9867,128.0736,127.978,128.0562,2000.0
2019-07-05 12:20:00,147.47,147.55,147.39,147.51,3704.0,128.0649,128.1344,127.9954,128.0996,3704.0
2019-07-05 12:25:00,147.52,147.55,147.41,147.41,2518.0,128.1083,128.1344,128.0128,128.0128,2518.0
2019-07-05 12:30:00,147.47,147.67,147.47,147.63,2526.0,128.0649,128.2386,128.0649,128.2038,2526.0
2019-07-05 12:35:00,147.64,147.73,147.61,147.68,1780.0,128.2125,128.2907,128.1865,128.2473,1780.0
2019-07-05 12:40:00,147.71,147.71,147.67,147.7,3400.0,128.2733,128.2733,128.2386,128.2646,3400.0
2019-07-05 12:45:00,147.69,147.71,147.64,147.69,2620.0,128.2559,128.2733,128.2125,128.2559,2620.0
2019-07-05 12:50:00,147.76,147.81,147.66,147.8,1719.0,128.3167,128.3601,128.2299,128.3515,1719.0
2019-07-05 12:55:00,147.81,147.81,147.58,147.61,2815.0,128.3601,128.3601,128.1604,128.1865,2815.0
2019-07-05 13:00:00,147.63,147.84,147.63,147.84,3045.0,128.2038,128.3862,128.2038,128.3862,3045.0
2019-07-05 13:05:00,147.81,148.0,147.81,147.94,18977.0,128.3601,128.5251,128.3601,128.473,18977.0
2019-07-05 13:10:00,147.93,147.94,147.78,147.8,3644.0,128.4644,128.473,128.3341,128.3515,3644.0
2019-07-05 13:15:00,147.83,147.87,147.78,147.78,2734.0,128.3775,128.4123,128.3341,128.3341,2734.0
2019-07-05 13:20:00,147.77,147.88,147.67,147.84,5786.0,128.3254,128.4209,128.2386,128.3862,5786.0
2019-07-05 13:25:00,147.84,147.93,147.8,147.9,5946.0,128.3862,128.4644,128.3515,128.4383,5946.0
2019-07-05 13:30:00,147.96,148.09,147.96,148.07,4926.0,128.4904,128.6033,128.4904,128.5859,4926.0
2019-07-05 13:35:00,148.09,148.12,147.99,148.06,4120.0,128.6033,128.6294,128.5165,128.5772,4120.0
2019-07-05 13:40:00,148.06,148.11,148.0,148.07,3504.0,128.5772,128.6207,128.5251,128.5859,3504.0
2019-07-05 13:45:00,148.09,148.12,147.96,147.99,3417.0,128.6033,128.6294,128.4904,128.5165,3417.0
2019-07-05 13:50:00,148.01,148.02,147.89,147.92,3678.0,128.5338,128.5425,128.4296,128.4557,3678.0
2019-07-05 13:55:00,147.93,147.94,147.85,147.89,4827.0,128.4644,128.473,128.3949,128.4296,4827.0
2019-07-05 14:00:00,147.89,148.18,147.89,148.14,7660.0,128.4296,128.6815,128.4296,128.6467,7660.0
2019-07-05 14:05:00,148.13,148.13,147.97,147.97,2870.0,128.638,128.638,128.4991,128.4991,2870.0
2019-07-05 14:10:00,148.0,148.01,147.82,147.83,1854.0,128.5251,128.5338,128.3688,128.3775,1854.0
2019-07-05 14:15:00,147.82,147.82,147.76,147.82,1532.0,128.3688,128.3688,128.3167,128.3688,1532.0
2019-07-05 14:20:00,147.83,147.89,147.79,147.89,2212.0,128.3775,128.4296,128.3428,128.4296,2212.0
2019-07-05 14:25:00,147.84,147.85,147.81,147.83,1100.0,128.3862,128.3949,128.3601,128.3775,1100.0
2019-07-05 14:30:00,147.85,148.05,147.85,148.01,3377.0,128.3949,128.5686,128.3949,128.5338,3377.0
2019-07-05 14:35:00,147.99,148.09,147.92,148.07,2927.0,128.5165,128.6033,128.4557,128.5859,2927.0
2019-07-05 14:40:00,148.04,148.07,147.92,148.07,1700.0,128.5599,128.5859,128.4557,128.5859,1700.0
2019-07-05 14:45:00,148.05,148.19,147.97,148.17,3825.0,128.5686,128.6901,128.4991,128.6728,3825.0
2019-07-05 14:50:00,148.17,148.17,148.02,148.03,1609.0,128.6728,128.6728,128.5425,128.5512,1609.0
2019-07-05 14:55:00,148.0,148.1,147.94,148.08,2319.0,128.5251,128.612,128.473,128.5946,2319.0
2019-07-05 15:00:00,148.1,148.1,147.99,148.01,5824.0,128.612,128.612,128.5165,128.5338,5824.0
2019-07-05 15:05:00,148.01,148.17,148.0,148.17,4421.0,128.5338,128.6728,128.5251,128.6728,4421.0
2019-07-05 15:10:00,148.16,148.2,148.0,148.05,6124.0,128.6641,128.6988,128.5251,128.5686,6124.0
2019-07-05 15:15:00,148.14,148.19,148.0,148.08,7952.0,128.6467,128.6901,128.5251,128.5946,7952.0
2019-07-05 15:20:00,148.08,148.1,148.01,148.1,5620.0,128.5946,128.612,128.5338,128.612,5620.0
2019-07-05 15:25:00,148.13,148.15,148.04,148.15,2623.0,128.638,128.6554,128.5599,128.6554,2623.0
2019-07-05 15:30:00,148.23,148.26,148.09,148.14,7195.0,128.7249,128.7509,128.6033,128.6467,7195.0
2019-07-05 15:35:00,148.15,148.2,148.09,148.09,8191.0,128.6554,128.6988,128.6033,128.6033,8191.0
2019-07-05 15:40:00,148.07,148.1,148.0,148.0,6976.0,128.5859,128.612,128.5251,128.5251,6976.0
2019-07-05 15:45:00,148.01,148.15,148.01,148.11,8225.0,128.5338,128.6554,128.5338,128.6207,8225.0
2019-07-05 15:50:00,148.08,148.11,147.92,148.05,45207.0,128.5946,128.6207,128.4557,128.5686,45207.0
2019-07-05 15:55:00,148.0,148.05,147.7,147.97,100904.0,128.5251,128.5686,128.2646,128.4991,100904.0
2019-07-08 09:30:00,147.39,147.63,147.04,147.05,31127.0,127.9954,128.2038,127.6915,127.7002,31127.0
2019-07-08 09:35:00,147.22,147.4,146.98,147.05,3154.0,127.8478,128.0041,127.6394,127.7002,3154.0
2019-07-08 09:40:00,147.14,147.24,146.94,146.99,6200.0,127.7783,127.8651,127.6046,127.648,6200.0
2019-07-08 09:45:00,146.97,147.02,146.31,146.35,8705.0,127.6307,127.6741,127.0575,127.0923,8705.0
2019-07-08 09:50:00,146.36,147.15,146.35,146.93,10687.0,127.1009,127.787,127.0923,127.5959,10687.0
2019-07-08 09:55:00,146.93,147.2,146.93,147.13,8723.0,127.5959,127.8304,127.5959,127.7696,8723.0
2019-07-08 10:00:00,147.16,147.69,147.15,147.61,23787.0,127.7957,128.2559,127.787,128.1865,23787.0
2019-07-08 10:05:00,147.65,147.68,147.34,147.43,23978.0,128.2212,128.2473,127.952,128.0301,23978.0
2019-07-08 10:10:00,147.43,147.8,147.42,147.71,10252.0,128.0301,128.3515,128.0215,128.2733,10252.0
2019-07-08 10:15:00,147.7,147.76,147.52,147.74,5100.0,128.2646,128.3167,128.1083,128.2994,5100.0
2019-07-08 10:20:00,147.75,147.8,147.67,147.72,2862.0,128.308,128.3515,128.2386,128.282,2862.0
2019-07-08 10:25:00,147.68,147.68,147.42,147.42,1991.0,128.2473,128.2473,128.0215,128.0215,1991.0
2019-07-08 10:30:00,147.39,147.44,147.06,147.11,5189.0,127.9954,128.0388,127.7088,127.7523,5189.0
2019-07-08 10:35:00,147.21,147.5,147.21,147.5,2664.0,127.8391,128.0909,127.8391,128.0909,2664.0
2019-07-08 10:40:00,147.51,147.56,147.38,147.47,4301.0,128.0996,128.143,127.9867,128.0649,4301.0
2019-07-08 10:45:00,147.46,147.7,147.46,147.53,2685.0,128.0562,128.2646,128.0562,128.117,2685.0
2019-07-08 10:50:00,147.57,147.57,147.28,147.3,3475.0,128.1517,128.1517,127.8999,127.9173,3475.0
2019-07-08 10:55:00,147.32,147.32,147.15,147.29,4239.0,127.9346,127.9346,127.787,127.9086,4239.0
2019-07-08 11:00:00,147.23,147.39,147.2,147.35,4604.0,127.8565,127.9954,127.8304,127.9607,4604.0
2019-07-08 11:05:00,147.29,147.42,147.24,147.25,2851.0,127.9086,128.0215,127.8651,127.8738,2851.0
2019-07-08 11:10:00,147.19,147.22,147.11,147.22,1600.0,127.8217,127.8478,127.7523,127.8478,1600.0
2019-07-08 11:15:00,147.41,147.46,147.34,147.45,2537.0,128.0128,128.0562,127.952,128.0475,2537.0
2019-07-08 11:20:00,147.46,147.48,147.34,147.35,7200.0,128.0562,128.0736,127.952,127.9607,7200.0
2019-07-08 11:25:00,147.29,147.32,147.19,147.32,1100.0,127.9086,127.9346,127.8217,127.9346,1100.0
2019-07-08 11:30:00,147.26,147.38,147.25,147.27,9122.0,127.8825,127.9867,127.8738,127.8912,9122.0
2019-07-08 11:35:00,147.34,147.43,147.2,147.21,5249.0,127.952,128.0301,127.8304,127.8391,5249.0
2019-07-08 11:40:00,147.23,147.29,147.21,147.29,2400.0,127.8565,127.9086,127.8391,127.9086,2400.0
2019-07-08 11:45:00,147.23,147.36,147.23,147.34,2081.0,127.8565,127.9694,127.8565,127.952,2081.0
2019-07-08 11:50:00,147.38,147.55,147.38,147.5,2291.0,127.9867,128.1344,127.9867,128.0909,2291.0
2019-07-08 11:55:00,147.46,147.46,147.35,147.35,1319.0,128.0562,128.0562,127.9607,127.9607,1319.0
2019-07-08 12:00:00,147.35,147.35,147.14,147.16,2200.0,127.9607,127.9607,127.7783,127.7957,2200.0
2019-07-08 12:05:00,147.12,147.22,147.11,147.22,2231.0,127.7609,127.8478,127.7523,127.8478,2231.0
2019-07-08 12:10:00,147.21,147.3,147.19,147.24,2231.0,127.8391,127.9173,127.8217,127.8651,2231.0
2019-07-08 12:15:00,147.3,147.3,147.21,147.25,1438.0,127.9173,127.9173,127.8391,127.8738,1438.0
2019-07-08 12:20:00,147.2,147.26,147.16,147.18,1600.0,127.8304,127.8825,127.7957,127.813,1600.0
2019-07-08 12:25:00,147.19,147.21,147.12,147.14,2501.0,127.8217,127.8391,127.7609,127.7783,2501.0
2019-07-08 12:30:00,147.16,147.23,147.12,147.2,8118.0,127.7957,127.8565,127.7609,127.8304,8118.0
2019-07-08 12:35:00,147.22,147.25,147.08,147.13,7900.0,127.8478,127.8738,127.7262,127.7696,7900.0
2019-07-08 12:40:00,147.08,147.08,146.95,146.97,3512.0,127.7262,127.7262,127.6133,127.6307,3512.0
2019-07-08 12:45:00,146.93,147.03,146.89,147.03,1300.0,127.5959,127.6828,127.5612,127.6828,1300.0
2019-07-08 12:50:00,147.12,147.15,147.02,147.04,1429.0,127.7609,127.787,127.6741,127.6915,1429.0
2019-07-08 12:55:00,147.02,147.1,147.0,147.08,1510.0,127.6741,127.7436,127.6567,127.7262,1510.0
2019-07-08 13:00:00,147.07,147.24,147.07,147.21,1811.0,127.7175,127.8651,127.7175,127.8391,1811.0
2019-07-08 13:05:00,147.22,147.27,147.2,147.2,900.0,127.8478,127.8912,127.8304,127.8304,900.0
2019-07-08 13:10:00,147.17,147.18,147.13,147.14,2106.0,127.8044,127.813,127.7696,127.7783,2106.0
2019-07-08 13:15:00,147.07,147.12,146.91,147.0,15788.0,127.7175,127.7609,127.5786,127.6567,15788.0
2019-07-08 13:20:00,147.04,147.04,146.84,146.84,6629.0,127.6915,127.6915,127.5178,127.5178,6629.0
2019-07-08 13:25:00,146.9,146.94,146.74,146.81,16047.0,127.5699,127.6046,127.4309,127.4917,16047.0
2019-07-08 13:30:00,146.82,146.85,146.69,146.71,8660.0,127.5004,127.5265,127.3875,127.4049,8660.0
2019-07-08 13:35:00,146.74,146.86,146.67,146.68,3361.0,127.4309,127.5352,127.3702,127.3788,3361.0
2019-07-08 13:40:00,146.7,146.76,146.33,146.33,18642.0,127.3962,127.4483,127.0749,127.0749,18642.0
2019-07-08 13:45:00,146.32,146.47,146.32,146.47,4250.0,127.0662,127.1965,127.0662,127.1965,4250.0
2019-07-08 13:50:00,146.45,146.54,146.37,146.37,1913.0,127.1791,127.2573,127.1096,127.1096,1913.0
2019-07-08 13:55:00,146.39,146.43,146.33,146.36,9992.0,127.127,127.1617,127.0749,127.1009,9992.0
2019-07-08 14:00:00,146.37,146.38,146.13,146.14,9315.0,127.1096,127.1183,126.9012,126.9099,9315.0
2019-07-08 14:05:00,146.14,146.18,145.87,145.96,43289.0,126.9099,126.9446,126.6754,126.7536,43289.0
2019-07-08 14:10:00,145.96,145.96,145.82,145.91,16400.0,126.7536,126.7536,126.632,126.7102,16400.0
2019-07-08 14:15:00,145.91,145.96,145.84,145.96,16485.0,126.7102,126.7536,126.6494,126.7536,16485.0
2019-07-08 14:20:00,145.95,146.02,145.77,145.81,13307.0,126.7449,126.8057,126.5886,126.6233,13307.0
2019-07-08 14:25:00,145.78,145.94,145.76,145.94,5118.0,126.5973,126.7362,126.5799,126.7362,5118.0
2019-07-08 14:30:00,145.96,146.04,145.9,145.98,7068.0,126.7536,126.8231,126.7015,126.7709,7068.0
2019-07-08 14:35:00,145.96,146.06,145.95,146.02,3749.0,126.7536,126.8404,126.7449,126.8057,3749.0
2019-07-08 14:40:00,146.05,146.06,145.94,145.94,6735.0,126.8317,126.8404,126.7362,126.7362,6735.0
2019-07-08 14:45:00,145.91,146.19,145.9,146.18,2600.0,126.7102,126.9533,126.7015,126.9446,2600.0
2019-07-08 14:50:00,146.05,146.06,145.98,145.98,2799.0,126.8317,126.8404,126.7709,126.7709,2799.0
2019-07-08 14:55:00,146.0,146.2,146.0,146.16,2225.0,126.7883,126.962,126.7883,126.9273,2225.0
2019-07-08 15:00:00,146.15,146.17,146.04,146.1,17043.0,126.9186,126.9359,126.8231,126.8752,17043.0
2019-07-08 15:05:00,146.07,146.13,146.0,146.04,17151.0,126.8491,126.9012,126.7883,126.8231,17151.0
2019-07-08 15:10:00,146.06,146.16,145.98,146.16,19330.0,126.8404,126.9273,126.7709,126.9273,19330.0
2019-07-08 15:15:00,146.21,146.25,146.14,146.19,6802.0,126.9707,127.0054,126.9099,126.9533,6802.0
2019-07-08 15:20:00,146.22,146.22,146.11,146.13,3300.0,126.9794,126.9794,126.8838,126.9012,3300.0
2019-07-08 15:25:00,146.12,146.16,146.09,146.11,6909.0,126.8925,126.9273,126.8665,126.8838,6909.0
2019-07-08 15:30:00,146.13,146.25,146.06,146.17,10922.0,126.9012,127.0054,126.8404,126.9359,10922.0
2019-07-08 15:35:00,146.18,146.31,146.15,146.23,13445.0,126.9446,127.0575,126.9186,126.9881,13445.0
2019-07-08 15:40:00,146.24,146.25,146.17,146.19,12815.0,126.9967,127.0054,126.9359,126.9533,12815.0
2019-07-08 15:45:00,146.21,146.25,146.18,146.25,14028.0,126.9707,127.0054,126.9446,127.0054,14028.0
2019-07-08 15:50:00,146.26,146.29,146.13,146.16,43171.0,127.0141,127.0402,126.9012,126.9273,43171.0
2019-07-08 15:55:00,146.15,146.28,146.07,146.25,62536.0,126.9186,127.0315,126.8491,127.0054,62536.0
2019-07-09 09:30:00,145.03,145.48,143.81,144.42,30187.0,125.946,126.3367,124.8865,125.4162,30187.0
2019-07-09 09:35:00,144.46,145.07,143.83,144.33,42030.0,125.451,125.9807,124.9039,125.3381,42030.0
2019-07-09 09:40:00,144.36,144.6,143.85,144.6,21777.0,125.3641,125.5725,124.9212,125.5725,21777.0
2019-07-09 09:45:00,144.64,145.0,144.5,145.0,18900.0,125.6073,125.9199,125.4857,125.9199,18900.0
2019-07-09 09:50:00,145.04,145.16,144.72,144.84,24743.0,125.9546,126.0589,125.6767,125.781,24743.0
2019-07-09 09:55:00,144.95,145.13,144.88,144.99,24555.0,125.8765,126.0328,125.8157,125.9112,24555.0
2019-07-09 10:00:00,145.01,145.14,144.79,144.95,17761.0,125.9286,126.0415,125.7375,125.8765,17761.0
2019-07-09 10:05:00,144.89,144.96,144.75,144.87,14828.0,125.8244,125.8852,125.7028,125.807,14828.0
2019-07-09 10:10:00,144.84,144.89,144.62,144.69,16185.0,125.781,125.8244,125.5899,125.6507,16185.0
2019-07-09 10:15:00,144.66,144.78,144.57,144.78,17399.0,125.6246,125.7289,125.5465,125.7289,17399.0
2019-07-09 10:20:00,144.77,144.87,144.62,144.62,24737.0,125.7202,125.807,125.5899,125.5899,24737.0
2019-07-09 10:25:00,144.63,145.19,144.62,145.15,15520.0,125.5986,126.0849,125.5899,126.0502,15520.0
2019-07-09 10:30:00,145.16,145.41,145.11,145.34,10701.0,126.0589,126.276,126.0154,126.2152,10701.0
2019-07-09 10:35:00,145.36,145.44,145.12,145.44,7741.0,126.2325,126.302,126.0241,126.302,7741.0
2019-07-09 10:40:00,145.46,145.5,145.29,145.47,9610.0,126.3194,126.3541,126.1717,126.3281,9610.0
2019-07-09 10:45:00,145.51,145.53,145.3,145.51,8096.0,126.3628,126.3802,126.1804,126.3628,8096.0
2019-07-09 10:50:00,145.51,145.54,145.29,145.42,7256.0,126.3628,126.3888,126.1717,126.2846,7256.0
2019-07-09 10:55:00,145.39,145.41,145.14,145.26,4714.0,126.2586,126.276,126.0415,126.1457,4714.0
2019-07-09 11:00:00,145.23,145.27,145.07,145.2,19245.0,126.1196,126.1544,125.9807,126.0936,19245.0
2019-07-09 11:05:00,145.21,145.24,144.92,144.99,11101.0,126.1023,126.1283,125.8504,125.9112,11101.0
2019-07-09 11:10:00,145.05,145.18,144.98,145.09,9736.0,125.9633,126.0762,125.9025,125.9981,9736.0
2019-07-09 11:15:00,145.12,145.16,145.05,145.08,2482.0,126.0241,126.0589,125.9633,125.9894,2482.0
2019-07-09 11:20:00,145.04,145.16,144.94,144.99,15107.0,125.9546,126.0589,125.8678,125.9112,15107.0
2019-07-09 11:25:00,144.97,145.03,144.87,145.01,5920.0,125.8939,125.946,125.807,125.9286,5920.0
2019-07-09 11:30:00,145.05,145.28,145.04,145.14,9350.0,125.9633,126.1631,125.9546,126.0415,9350.0
2019-07-09 11:35:00,145.14,145.14,145.01,145.06,4294.0,126.0415,126.0415,125.9286,125.972,4294.0
2019-07-09 11:40:00,145.1,145.11,144.98,144.99,5485.0,126.0067,126.0154,125.9025,125.9112,5485.0
2019-07-09 11:45:00,145.01,145.15,145.0,145.15,6900.0,125.9286,126.0502,125.9199,126.0502,6900.0
2019-07-09 11:50:00,145.1,145.18,145.05,145.08,3000.0,126.0067,126.0762,125.9633,125.9894,3000.0
2019-07-09 11:55:00,145.1,145.17,145.06,145.11,5552.0,126.0067,126.0675,125.972,126.0154,5552.0
2019-07-09 12:00:00,145.09,145.18,145.05,145.06,4885.0,125.9981,126.0762,125.9633,125.972,4885.0
2019-07-09 12:05:00,145.08,145.2,145.02,145.03,4023.0,125.9894,126.0936,125.9373,125.946,4023.0
2019-07-09 12:10:00,145.02,145.15,145.01,145.08,2700.0,125.9373,126.0502,125.9286,125.9894,2700.0
2019-07-09 12:15:00,145.1,145.1,145.0,145.05,4553.0,126.0067,126.0067,125.9199,125.9633,4553.0
2019-07-09 12:20:00,145.05,145.05,144.84,144.93,6905.0,125.9633,125.9633,125.781,125.8591,6905.0
2019-07-09 12:25:00,144.93,145.05,144.86,145.05,3300.0,125.8591,125.9633,125.7983,125.9633,3300.0
2019-07-09 12:30:00,145.05,145.07,145.0,145.07,2557.0,125.9633,125.9807,125.9199,125.9807,2557.0
2019-07-09 12:35:00,145.05,145.12,145.04,145.07,2292.0,125.9633,126.0241,125.9546,125.9807,2292.0
2019-07-09 12:40:00,145.08,145.08,144.99,145.07,4183.0,125.9894,125.9894,125.9112,125.9807,4183.0
2019-07-09 12:45:00,145.08,145.08,144.98,145.02,2223.0,125.9894,125.9894,125.9025,125.9373,2223.0
2019-07-09 12:50:00,145.09,145.14,145.08,145.1,10701.0,125.9981,126.0415,125.9894,126.0067,10701.0
2019-07-09 12:55:00,145.13,145.19,145.07,145.09,5416.0,126.0328,126.0849,125.9807,125.9981,5416.0
2019-07-09 13:00:00,145.11,145.18,145.05,145.09,4019.0,126.0154,126.0762,125.9633,125.9981,4019.0
2019-07-09 13:05:00,145.06,145.18,145.06,145.11,3701.0,125.972,126.0762,125.972,126.0154,3701.0
2019-07-09 13:10:00,145.09,145.17,145.07,145.07,2746.0,125.9981,126.0675,125.9807,125.9807,2746.0
2019-07-09 13:15:00,145.03,145.09,145.01,145.03,1600.0,125.946,125.9981,125.9286,125.946,1600.0
2019-07-09 13:20:00,145.03,145.14,145.0,145.14,8300.0,125.946,126.0415,125.9199,126.0415,8300.0
2019-07-09 13:25:00,145.13,145.27,145.09,145.25,6632.0,126.0328,126.1544,125.9981,126.137,6632.0
2019-07-09 13:30:00,145.22,145.32,145.22,145.25,6755.0,126.111,126.1978,126.111,126.137,6755.0
2019-07-09 13:35:00,145.26,145.29,145.17,145.19,5400.0,126.1457,126.1717,126.0675,126.0849,5400.0
2019-07-09 13:40:00,145.21,145.27,145.19,145.25,7408.0,126.1023,126.1544,126.0849,126.137,7408.0
2019-07-09 13:45:00,145.25,145.29,145.23,145.26,4548.0,126.137,126.1717,126.1196,126.1457,4548.0
2019-07-09 13:50:00,145.29,145.31,145.24,145.31,2950.0,126.1717,126.1891,126.1283,126.1891,2950.0
2019-07-09 13:55:00,145.34,145.45,145.33,145.45,3975.0,126.2152,126.3107,126.2065,126.3107,3975.0
2019-07-09 14:00:00,145.46,145.49,145.32,145.36,8190.0,126.3194,126.3454,126.1978,126.2325,8190.0
2019-07-09 14:05:00,145.37,145.49,145.34,145.49,8692.0,126.2412,126.3454,126.2152,126.3454,8692.0
2019-07-09 14:10:00,145.48,145.57,145.45,145.56,9360.0,126.3367,126.4149,126.3107,126.4062,9360.0
2019-07-09 14:15:00,145.56,145.7,145.55,145.7,8702.0,126.4062,126.5278,126.3975,126.5278,8702.0
2019-07-09 14:20:00,145.69,145.72,145.63,145.63,5239.0,126.5191,126.5452,126.467,126.467,5239.0
2019-07-09 14:25:00,145.61,145.67,145.59,145.63,9932.0,126.4496,126.5017,126.4323,126.467,9932.0
2019-07-09 14:30:00,145.65,145.69,145.62,145.66,11042.0,126.4844,126.5191,126.4583,126.4931,11042.0
2019-07-09 14:35:00,145.65,145.78,145.63,145.78,7588.0,126.4844,126.5973,126.467,126.5973,7588.0
2019-07-09 14:40:00,145.8,145.83,145.62,145.62,7229.0,126.6146,126.6407,126.4583,126.4583,7229.0
2019-07-09 14:45:00,145.67,145.78,145.65,145.74,9079.0,126.5017,126.5973,126.4844,126.5625,9079.0
2019-07-09 14:50:00,145.74,145.8,145.72,145.78,12576.0,126.5625,126.6146,126.5452,126.5973,12576.0
2019-07-09 14:55:00,145.75,145.83,145.74,145.75,10617.0,126.5712,126.6407,126.5625,126.5712,10617.0
2019-07-09 15:00:00,145.75,145.79,145.67,145.78,12818.0,126.5712,126.606,126.5017,126.5973,12818.0
2019-07-09 15:05:00,145.77,145.81,145.72,145.77,15438.0,126.5886,126.6233,126.5452,126.5886,15438.0
2019-07-09 15:10:00,145.75,145.78,145.71,145.73,26555.0,126.5712,126.5973,126.5365,126.5538,26555.0
2019-07-09 15:15:00,145.73,145.82,145.71,145.79,13915.0,126.5538,126.632,126.5365,126.606,13915.0
2019-07-09 15:20:00,145.77,145.77,145.66,145.67,15681.0,126.5886,126.5886,126.4931,126.5017,15681.0
2019-07-09 15:25:00,145.65,145.89,145.65,145.89,7282.0,126.4844,126.6928,126.4844,126.6928,7282.0
2019-07-09 15:30:00,145.89,146.01,145.85,145.99,22704.0,126.6928,126.797,126.6581,126.7796,22704.0
2019-07-09 15:35:00,145.98,146.26,145.93,145.94,69519.0,126.7709,127.0141,126.7275,126.7362,69519.0
2019-07-09 15:40:00,145.91,146.1,145.88,146.09,16675.0,126.7102,126.8752,126.6841,126.8665,16675.0
2019-07-09 15:45:00,146.11,146.21,146.09,146.17,25940.0,126.8838,126.9707,126.8665,126.9359,25940.0
2019-07-09 15:50:00,146.19,146.52,146.18,146.43,51566.0,126.9533,127.2399,126.9446,127.1617,51566.0
2019-07-09 15:55:00,146.41,146.56,146.28,146.41,87625.0,127.1444,127.2746,127.0315,127.1444,87625.0
2019-07-10 09:30:00,147.06,147.65,147.06,147.41,23188.0,127.7088,128.2212,127.7088,128.0128,23188.0
2019-07-10 09:35:00,147.39,147.56,147.09,147.17,20185.0,127.9954,128.143,127.7349,127.8044,20185.0
2019-07-10 09:40:00,147.15,147.17,146.42,146.45,9344.0,127.787,127.8044,127.1531,127.1791,9344.0
2019-07-10 09:45:00,146.59,147.12,146.39,147.12,8185.0,127.3007,127.7609,127.127,127.7609,8185.0
2019-07-10 09:50:00,147.13,147.29,146.8,147.29,7250.0,127.7696,127.9086,127.483,127.9086,7250.0
2019-07-10 09:55:00,147.35,147.37,146.97,146.98,9942.0,127.9607,127.978,127.6307,127.6394,9942.0
2019-07-10 10:00:00,146.96,147.3,146.96,147.25,18143.0,127.622,127.9173,127.622,127.8738,18143.0
2019-07-10 10:05:00,147.25,147.28,146.96,147.07,55188.0,127.8738,127.8999,127.622,127.7175,55188.0
2019-07-10 10:10:00,147.02,147.1,146.46,146.83,16846.0,127.6741,127.7436,127.1878,127.5091,16846.0
2019-07-10 10:15:00,146.89,146.94,146.73,146.92,7416.0,127.5612,127.6046,127.4223,127.5873,7416.0
2019-07-10 10:20:00,146.93,146.98,146.8,146.95,6716.0,127.5959,127.6394,127.483,127.6133,6716.0
2019-07-10 10:25:00,146.94,146.98,146.78,146.89,10920.0,127.6046,127.6394,127.4657,127.5612,10920.0
2019-07-10 10:30:00,146.89,147.1,146.82,146.86,6424.0,127.5612,127.7436,127.5004,127.5352,6424.0
2019-07-10 10:35:00,146.85,146.91,146.74,146.77,4155.0,127.5265,127.5786,127.4309,127.457,4155.0
2019-07-10 10:40:00,146.68,146.68,146.46,146.65,5763.0,127.3788,127.3788,127.1878,127.3528,5763.0
2019-07-10 10:45:00,146.68,146.87,146.61,146.62,8312.0,127.3788,127.5438,127.318,127.3267,8312.0
2019-07-10 10:50:00,146.62,146.64,146.48,146.52,4600.0,127.3267,127.3441,127.2052,127.2399,4600.0
2019-07-10 10:55:00,146.47,146.73,146.47,146.59,9058.0,127.1965,127.4223,127.1965,127.3007,9058.0
2019-07-10 11:00:00,146.58,146.66,146.54,146.66,10734.0,127.292,127.3615,127.2573,127.3615,10734.0
2019-07-10 11:05:00,146.66,146.66,146.34,146.34,19453.0,127.3615,127.3615,127.0836,127.0836,19453.0
2019-07-10 11:10:00,146.34,146.4,146.11,146.16,8802.0,127.0836,127.1357,126.8838,126.9273,8802.0
2019-07-10 11:15:00,146.12,146.32,146.07,146.13,14230.0,126.8925,127.0662,126.8491,126.9012,14230.0
2019-07-10 11:20:00,146.15,146.45,146.11,146.31,7658.0,126.9186,127.1791,126.8838,127.0575,7658.0
2019-07-10 11:25:00,146.2,146.42,146.2,146.33,5661.0,126.962,127.1531,126.962,127.0749,5661.0
2019-07-10 11:30:00,146.29,146.64,146.29,146.64,28073.0,127.0402,127.3441,127.0402,127.3441,28073.0
2019-07-10 11:35:00,146.68,146.85,146.67,146.7,10654.0,127.3788,127.5265,127.3702,127.3962,10654.0
2019-07-10 11:40:00,146.73,146.92,146.72,146.77,6960.0,127.4223,127.5873,127.4136,127.457,6960.0
2019-07-10 11:45:00,146.81,146.99,146.81,146.88,7796.0,127.4917,127.648,127.4917,127.5525,7796.0
2019-07-10 11:50:00,146.86,146.95,146.85,146.9,2721.0,127.5352,127.6133,127.5265,127.5699,2721.0
2019-07-10 11:55:00,146.88,146.89,146.81,146.84,3090.0,127.5525,127.5612,127.4917,127.5178,3090.0
2019-07-10 12:00:00,146.86,147.03,146.84,146.96,8180.0,127.5352,127.6828,127.5178,127.622,8180.0
2019-07-10 12:05:00,146.97,147.02,146.92,146.96,8101.0,127.6307,127.6741,127.5873,127.622,8101.0
2019-07-10 12:10:00,146.91,147.03,146.89,146.97,5230.0,127.5786,127.6828,127.5612,127.6307,5230.0
2019-07-10 12:15:00,146.98,146.99,146.81,146.85,7001.0,127.6394,127.648,127.4917,127.5265,7001.0
2019-07-10 12:20:00,146.82,146.9,146.79,146.83,4054.0,127.5004,127.5699,127.4744,127.5091,4054.0
2019-07-10 12:25:00,146.84,147.07,146.82,147.04,5041.0,127.5178,127.7175,127.5004,127.6915,5041.0
2019-07-10 12:30:00,147.07,147.08,146.89,146.97,13412.0,127.7175,127.7262,127.5612,127.6307,13412.0
2019-07-10 12:35:00,146.97,146.98,146.82,146.91,15863.0,127.6307,127.6394,127.5004,127.5786,15863.0
2019-07-10 12:40:00,146.93,147.13,146.92,147.13,3932.0,127.5959,127.7696,127.5873,127.7696,3932.0
2019-07-10 12:45:00,147.12,147.12,147.0,147.05,3430.0,127.7609,127.7609,127.6567,127.7002,3430.0
2019-07-10 12:50:00,147.08,147.17,147.0,147.01,4997.0,127.7262,127.8044,127.6567,127.6654,4997.0
2019-07-10 12:55:00,147.02,147.07,146.88,146.93,7265.0,127.6741,127.7175,127.5525,127.5959,7265.0
2019-07-10 13:00:00,146.97,147.01,146.92,146.92,3266.0,127.6307,127.6654,127.5873,127.5873,3266.0
2019-07-10 13:05:00,146.88,147.01,146.88,146.95,4422.0,127.5525,127.6654,127.5525,127.6133,4422.0
2019-07-10 13:10:00,146.97,146.99,146.85,146.87,4808.0,127.6307,127.648,127.5265,127.5438,4808.0
2019-07-10 13:15:00,146.87,146.9,146.79,146.9,6427.0,127.5438,127.5699,127.4744,127.5699,6427.0
2019-07-10 13:20:00,146.89,146.94,146.83,146.85,3200.0,127.5612,127.6046,127.5091,127.5265,3200.0
2019-07-10 13:25:00,146.86,146.87,146.81,146.82,2907.0,127.5352,127.5438,127.4917,127.5004,2907.0
2019-07-10 13:30:00,146.81,146.93,146.8,146.93,8598.0,127.4917,127.5959,127.483,127.5959,8598.0
2019-07-10 13:35:00,146.93,147.02,146.92,146.96,3210.0,127.5959,127.6741,127.5873,127.622,3210.0
2019-07-10 13:40:00,146.95,147.07,146.91,147.07,9666.0,127.6133,127.7175,127.5786,127.7175,9666.0
2019-07-10 13:45:00,147.03,147.13,146.96,147.0,10262.0,127.6828,127.7696,127.622,127.6567,10262.0
2019-07-10 13:50:00,146.95,147.0,146.88,146.97,3370.0,127.6133,127.6567,127.5525,127.6307,3370.0
2019-07-10 13:55:00,146.96,146.96,146.82,146.84,3281.0,127.622,127.622,127.5004,127.5178,3281.0
2019-07-10 14:00:00,146.86,147.13,146.85,147.03,4934.0,127.5352,127.7696,127.5265,127.6828,4934.0
2019-07-10 14:05:00,146.99,147.03,146.82,146.86,3739.0,127.648,127.6828,127.5004,127.5352,3739.0
2019-07-10 14:10:00,146.85,147.08,146.83,146.89,6098.0,127.5265,127.7262,127.5091,127.5612,6098.0
2019-07-10 14:15:00,146.9,147.0,146.86,146.94,3716.0,127.5699,127.6567,127.5352,127.6046,3716.0
2019-07-10 14:20:00,146.91,146.98,146.84,146.88,3035.0,127.5786,127.6394,127.5178,127.5525,3035.0
2019-07-10 14:25:00,146.9,146.93,146.8,146.83,6511.0,127.5699,127.5959,127.483,127.5091,6511.0
2019-07-10 14:30:00,146.83,146.92,146.8,146.88,4319.0,127.5091,127.5873,127.483,127.5525,4319.0
2019-07-10 14:35:00,146.83,146.93,146.66,146.66,11710.0,127.5091,127.5959,127.3615,127.3615,11710.0
2019-07-10 14:40:00,146.65,146.71,146.52,146.58,5115.0,127.3528,127.4049,127.2399,127.292,5115.0
2019-07-10 14:45:00,146.54,146.57,146.43,146.56,17575.0,127.2573,127.2833,127.1617,127.2746,17575.0
2019-07-10 14:50:00,146.56,146.57,146.39,146.52,13055.0,127.2746,127.2833,127.127,127.2399,13055.0
2019-07-10 14:55:00,146.53,146.75,146.53,146.75,4330.0,127.2486,127.4396,127.2486,127.4396,4330.0
2019-07-10 15:00:00,146.7,146.7,146.57,146.6,5335.0,127.3962,127.3962,127.2833,127.3094,5335.0
2019-07-10 15:05:00,146.59,146.59,146.48,146.58,7719.0,127.3007,127.3007,127.2052,127.292,7719.0
2019-07-10 15:10:00,146.6,146.73,146.6,146.62,3661.0,127.3094,127.4223,127.3094,127.3267,3661.0
2019-07-10 15:15:00,146.59,146.6,146.36,146.41,8891.0,127.3007,127.3094,127.1009,127.1444,8891.0
2019-07-10 15:20:00,146.37,146.44,146.3,146.39,9747.0,127.1096,127.1704,127.0488,127.127,9747.0
2019-07-10 15:25:00,146.42,146.58,146.42,146.52,9424.0,127.1531,127.292,127.1531,127.2399,9424.0
2019-07-10 15:30:00,146.5,146.71,146.49,146.71,14679.0,127.2225,127.4049,127.2138,127.4049,14679.0
2019-07-10 15:35:00,146.67,146.68,146.29,146.29,12725.0,127.3702,127.3788,127.0402,127.0402,12725.0
2019-07-10 15:40:00,146.32,146.38,146.17,146.24,20433.0,127.0662,127.1183,126.9359,126.9967,20433.0
2019-07-10 15:45:00,146.25,146.38,146.21,146.34,22907.0,127.0054,127.1183,126.9707,127.0836,22907.0
2019-07-10 15:50:00,146.32,146.35,146.19,146.19,32398.0,127.0662,127.0923,126.9533,126.9533,32398.0
2019-07-10 15:55:00,146.21,146.25,146.1,146.16,49844.0,126.9707,127.0054,126.8752,126.9273,49844.0
2019-07-11 09:30:00,146.19,146.51,146.15,146.26,15622.0,126.9533,127.2312,126.9186,127.0141,15622.0
2019-07-11 09:35:00,146.35,146.62,146.18,146.43,4535.0,127.0923,127.3267,126.9446,127.1617,4535.0
2019-07-11 09:40:00,146.57,146.57,146.26,146.5,3237.0,127.2833,127.2833,127.0141,127.2225,3237.0
2019-07-11 09:45:00,146.58,146.86,146.57,146.79,4054.0,127.292,127.5352,127.2833,127.4744,4054.0
2019-07-11 09:50:00,146.84,146.84,146.49,146.56,3527.0,127.5178,127.5178,127.2138,127.2746,3527.0
2019-07-11 09:55:00,146.58,146.72,146.42,146.6,4033.0,127.292,127.4136,127.1531,127.3094,4033.0
2019-07-11 10:00:00,146.63,146.84,146.57,146.65,11735.0,127.3354,127.5178,127.2833,127.3528,11735.0
2019-07-11 10:05:00,146.63,146.75,146.54,146.54,13494.0,127.3354,127.4396,127.2573,127.2573,13494.0
2019-07-11 10:10:00,146.51,146.51,146.38,146.41,9082.0,127.2312,127.2312,127.1183,127.1444,9082.0
2019-07-11 10:15:00,146.4,146.53,146.3,146.36,33906.0,127.1357,127.2486,127.0488,127.1009,33906.0
2019-07-11 10:20:00,146.36,146.36,145.88,145.93,15955.0,127.1009,127.1009,126.6841,126.7275,15955.0
2019-07-11 10:25:00,145.88,145.94,145.63,145.7,13841.0,126.6841,126.7362,126.467,126.5278,13841.0
2019-07-11 10:30:00,145.68,145.75,145.45,145.68,12616.0,126.5104,126.5712,126.3107,126.5104,12616.0
2019-07-11 10:35:00,145.67,145.82,145.58,145.82,9498.0,126.5017,126.632,126.4236,126.632,9498.0
2019-07-11 10:40:00,145.78,146.0,145.66,145.75,11612.0,126.5973,126.7883,126.4931,126.5712,11612.0
2019-07-11 10:45:00,145.75,145.8,145.54,145.71,10247.0,126.5712,126.6146,126.3888,126.5365,10247.0
2019-07-11 10:50:00,145.7,146.02,145.64,145.89,10359.0,126.5278,126.8057,126.4757,126.6928,10359.0
2019-07-11 10:55:00,145.86,145.87,145.25,145.41,13914.0,126.6667,126.6754,126.137,126.276,13914.0
2019-07-11 11:00:00,145.41,145.55,145.32,145.53,14916.0,126.276,126.3975,126.1978,126.3802,14916.0
2019-07-11 11:05:00,145.56,145.81,145.52,145.73,12030.0,126.4062,126.6233,126.3715,126.5538,12030.0
2019-07-11 11:10:00,145.74,145.86,145.63,145.82,7687.0,126.5625,126.6667,126.467,126.632,7687.0
2019-07-11 11:15:00,145.82,146.03,145.72,145.74,4435.0,126.632,126.8144,126.5452,126.5625,4435.0
2019-07-11 11:20:00,145.78,146.09,145.77,146.09,8579.0,126.5973,126.8665,126.5886,126.8665,8579.0
2019-07-11 11:25:00,146.06,146.06,145.93,145.94,5261.0,126.8404,126.8404,126.7275,126.7362,5261.0
2019-07-11 11:30:00,145.95,146.21,145.93,146.15,6072.0,126.7449,126.9707,126.7275,126.9186,6072.0
2019-07-11 11:35:00,146.13,146.17,146.03,146.09,3566.0,126.9012,126.9359,126.8144,126.8665,3566.0
2019-07-11 11:40:00,146.03,146.09,145.95,146.08,3984.0,126.8144,126.8665,126.7449,126.8578,3984.0
2019-07-11 11:45:00,146.05,146.13,145.99,146.06,8634.0,126.8317,126.9012,126.7796,126.8404,8634.0
2019-07-11 11:50:00,146.06,146.15,146.0,146.15,14850.0,126.8404,126.9186,126.7883,126.9186,14850.0
2019-07-11 11:55:00,146.15,146.36,146.15,146.18,6846.0,126.9186,127.1009,126.9186,126.9446,6846.0
2019-07-11 12:00:00,146.14,146.25,146.12,146.19,7764.0,126.9099,127.0054,126.8925,126.9533,7764.0
2019-07-11 12:05:00,146.19,146.35,146.19,146.26,5228.0,126.9533,127.0923,126.9533,127.0141,5228.0
2019-07-11 12:10:00,146.3,146.42,146.24,146.41,6767.0,127.0488,127.1531,126.9967,127.1444,6767.0
2019-07-11 12:15:00,146.37,146.43,146.32,146.36,4127.0,127.1096,127.1617,127.0662,127.1009,4127.0
2019-07-11 12:20:00,146.36,146.36,146.24,146.31,12531.0,127.1009,127.1009,126.9967,127.0575,12531.0
2019-07-11 12:25:00,146.29,146.32,146.24,146.27,3924.0,127.0402,127.0662,126.9967,127.0228,3924.0
2019-07-11 12:30:00,146.24,146.28,146.11,146.14,8228.0,126.9967,127.0315,126.8838,126.9099,8228.0
2019-07-11 12:35:00,146.14,146.23,146.01,146.01,5631.0,126.9099,126.9881,126.797,126.797,5631.0
2019-07-11 12:40:00,146.02,146.11,146.02,146.07,5575.0,126.8057,126.8838,126.8057,126.8491,5575.0
2019-07-11 12:45:00,146.06,146.07,145.96,145.97,5126.0,126.8404,126.8491,126.7536,126.7623,5126.0
2019-07-11 12:50:00,145.96,146.1,145.92,146.08,5030.0,126.7536,126.8752,126.7188,126.8578,5030.0
2019-07-11 12:55:00,146.07,146.11,146.0,146.05,3259.0,126.8491,126.8838,126.7883,126.8317,3259.0
2019-07-11 13:00:00,146.09,146.16,146.04,146.1,7151.0,126.8665,126.9273,126.8231,126.8752,7151.0
2019-07-11 13:05:00,146.12,146.14,146.0,146.0,2333.0,126.8925,126.9099,126.7883,126.7883,2333.0
2019-07-11 13:10:00,145.97,146.12,145.92,146.11,4575.0,126.7623,126.8925,126.7188,126.8838,4575.0
2019-07-11 13:15:00,146.11,146.11,145.97,145.97,3438.0,126.8838,126.8838,126.7623,126.7623,3438.0
2019-07-11 13:20:00,145.99,146.07,145.98,146.04,3630.0,126.7796,126.8491,126.7709,126.8231,3630.0
2019-07-11 13:25:00,146.01,146.07,145.8,145.82,6270.0,126.797,126.8491,126.6146,126.632,6270.0
2019-07-11 13:30:00,145.85,145.89,145.72,145.72,6003.0,126.6581,126.6928,126.5452,126.5452,6003.0
2019-07-11 13:35:00,145.69,145.83,145.57,145.83,5185.0,126.5191,126.6407,126.4149,126.6407,5185.0
2019-07-11 13:40:00,145.79,145.85,145.67,145.71,4024.0,126.606,126.6581,126.5017,126.5365,4024.0
2019-07-11 13:45:00,145.72,145.75,145.6,145.67,8344.0,126.5452,126.5712,126.441,126.5017,8344.0
2019-07-11 13:50:00,145.65,145.66,145.54,145.58,6057.0,126.4844,126.4931,126.3888,126.4236,6057.0
2019-07-11 13:55:00,145.6,145.69,145.6,145.66,9617.0,126.441,126.5191,126.441,126.4931,9617.0
2019-07-11 14:00:00,145.65,145.89,145.65,145.87,5726.0,126.4844,126.6928,126.4844,126.6754,5726.0
2019-07-11 14:05:00,145.88,145.92,145.74,145.77,7496.0,126.6841,126.7188,126.5625,126.5886,7496.0
2019-07-11 14:10:00,145.77,145.85,145.7,145.84,4734.0,126.5886,126.6581,126.5278,126.6494,4734.0
2019-07-11 14:15:00,145.83,145.83,145.66,145.66,4507.0,126.6407,126.6407,126.4931,126.4931,4507.0
2019-07-11 14:20:00,145.69,145.77,145.64,145.67,7760.0,126.5191,126.5886,126.4757,126.5017,7760.0
2019-07-11 14:25:00,145.63,145.78,145.63,145.77,6287.0,126.467,126.5973,126.467,126.5886,6287.0
2019-07-11 14:30:00,145.79,145.92,145.75,145.92,7933.0,126.606,126.7188,126.5712,126.7188,7933.0
2019-07-11 14:35:00,145.93,146.03,145.86,145.95,13462.0,126.7275,126.8144,126.6667,126.7449,13462.0
2019-07-11 14:40:00,145.98,146.1,145.98,146.09,5314.0,126.7709,126.8752,126.7709,126.8665,5314.0
2019-07-11 14:45:00,146.08,146.13,146.0,146.07,5847.0,126.8578,126.9012,126.7883,126.8491,5847.0
2019-07-11 14:50:00,146.07,146.07,146.03,146.05,4241.0,126.8491,126.8491,126.8144,126.8317,4241.0
2019-07-11 14:55:00,146.05,146.19,146.01,146.12,8248.0,126.8317,126.9533,126.797,126.8925,8248.0
2019-07-11 15:00:00,146.09,146.12,146.06,146.11,5497.0,126.8665,126.8925,126.8404,126.8838,5497.0
2019-07-11 15:05:00,146.11,146.16,146.06,146.12,8866.0,126.8838,126.9273,126.8404,126.8925,8866.0
2019-07-11 15:10:00,146.11,146.23,146.07,146.22,10366.0,126.8838,126.9881,126.8491,126.9794,10366.0
2019-07-11 15:15:00,146.22,146.3,146.19,146.25,7109.0,126.9794,127.0488,126.9533,127.0054,7109.0
2019-07-11 15:20:00,146.26,146.26,146.04,146.06,9180.0,127.0141,127.0141,126.8231,126.8404,9180.0
2019-07-11 15:25:00,146.05,146.13,146.02,146.02,8167.0,126.8317,126.9012,126.8057,126.8057,8167.0
2019-07-11 15:30:00,146.03,146.17,146.03,146.05,10478.0,126.8144,126.9359,126.8144,126.8317,10478.0
2019-07-11 15:35:00,146.03,146.18,145.99,146.18,12426.0,126.8144,126.9446,126.7796,126.9446,12426.0
2019-07-11 15:40:00,146.17,146.43,146.1,146.43,12924.0,126.9359,127.1617,126.8752,127.1617,12924.0
2019-07-11 15:45:00,146.43,146.77,146.42,146.71,31874.0,127.1617,127.457,127.1531,127.4049,31874.0
2019-07-11 15:50:00,146.72,146.84,146.56,146.67,26782.0,127.4136,127.5178,127.2746,127.3702,26782.0
2019-07-11 15:55:00,146.69,146.89,146.66,146.87,45424.0,127.3875,127.5612,127.3615,127.5438,45424.0
2019-07-12 09:30:00,147.68,148.32,147.6,148.24,13444.0,128.2473,128.803,128.1778,128.7336,13444.0
2019-07-12 09:35:00,148.22,148.7,147.97,148.66,20315.0,128.7162,129.133,128.4991,129.0983,20315.0
2019-07-12 09:40:00,148.74,149.9,148.7,149.69,72103.0,129.1678,130.1751,129.133,129.9928,72103.0
2019-07-12 09:45:00,149.71,150.59,149.68,150.46,21879.0,130.0101,130.7743,129.9841,130.6614,21879.0
2019-07-12 09:50:00,150.45,150.55,149.93,150.48,20648.0,130.6528,130.7396,130.2012,130.6788,20648.0
2019-07-12 09:55:00,150.52,150.68,150.09,150.41,24270.0,130.7135,130.8525,130.3401,130.618,24270.0
2019-07-12 10:00:00,150.39,150.66,150.28,150.48,18015.0,130.6007,130.8351,130.5051,130.6788,18015.0
2019-07-12 10:05:00,150.48,150.79,150.4,150.66,9912.0,130.6788,130.948,130.6093,130.8351,9912.0
2019-07-12 10:10:00,150.66,150.83,150.55,150.77,14916.0,130.8351,130.9828,130.7396,130.9306,14916.0
2019-07-12 10:15:00,150.77,150.82,150.64,150.78,11606.0,130.9306,130.9741,130.8178,130.9393,11606.0
2019-07-12 10:20:00,150.78,151.14,150.74,150.93,16793.0,130.9393,131.252,130.9046,131.0696,16793.0
2019-07-12 10:25:00,150.85,150.91,150.68,150.73,13004.0,131.0001,131.0522,130.8525,130.8959,13004.0
2019-07-12 10:30:00,150.77,150.86,150.68,150.84,4864.0,130.9306,131.0088,130.8525,130.9914,4864.0
2019-07-12 10:35:00,150.77,151.18,150.76,150.96,8896.0,130.9306,131.2867,130.922,131.0956,8896.0
2019-07-12 10:40:00,150.89,151.04,150.69,150.76,4925.0,131.0349,131.1651,130.8612,130.922,4925.0
2019-07-12 10:45:00,150.74,150.81,150.58,150.69,7053.0,130.9046,130.9654,130.7656,130.8612,7053.0
2019-07-12 10:50:00,150.67,150.72,150.58,150.69,3800.0,130.8438,130.8872,130.7656,130.8612,3800.0
2019-07-12 10:55:00,150.67,150.76,150.37,150.41,5137.0,130.8438,130.922,130.5833,130.618,5137.0
2019-07-12 11:00:00,150.36,150.42,150.23,150.27,5161.0,130.5746,130.6267,130.4617,130.4964,5161.0
2019-07-12 11:05:00,150.16,150.31,149.65,149.77,10454.0,130.4009,130.5312,129.958,130.0622,10454.0
2019-07-12 11:10:00,149.77,149.9,149.75,149.83,4614.0,130.0622,130.1751,130.0449,130.1143,4614.0
2019-07-12 11:15:00,149.83,150.02,149.72,149.82,8417.0,130.1143,130.2793,130.0188,130.1057,8417.0
2019-07-12 11:20:00,149.84,149.93,149.78,149.86,4605.0,130.123,130.2012,130.0709,130.1404,4605.0
2019-07-12 11:25:00,149.9,150.07,149.79,150.03,6497.0,130.1751,130.3228,130.0796,130.288,6497.0
2019-07-12 11:30:00,150.07,150.09,149.99,150.0,8065.0,130.3228,130.3401,130.2533,130.262,8065.0
2019-07-12 11:35:00,149.98,150.0,149.85,149.89,6848.0,130.2446,130.262,130.1317,130.1664,6848.0
2019-07-12 11:40:00,149.85,150.25,149.84,150.25,6247.0,130.1317,130.4791,130.123,130.4791,6247.0
2019-07-12 11:45:00,150.25,150.25,150.07,150.17,6238.0,130.4791,130.4791,130.3228,130.4096,6238.0
2019-07-12 11:50:00,150.14,150.18,150.08,150.18,3724.0,130.3835,130.4183,130.3314,130.4183,3724.0
2019-07-12 11:55:00,150.19,150.33,150.17,150.33,2506.0,130.427,130.5485,130.4096,130.5485,2506.0
2019-07-12 12:00:00,150.28,150.36,150.23,150.32,4766.0,130.5051,130.5746,130.4617,130.5399,4766.0
2019-07-12 12:05:00,150.35,150.46,150.26,150.29,5742.0,130.5659,130.6614,130.4878,130.5138,5742.0
2019-07-12 12:10:00,150.28,150.7,150.28,150.63,11155.0,130.5051,130.8699,130.5051,130.8091,11155.0
2019-07-12 12:15:00,150.68,150.76,150.65,150.65,4433.0,130.8525,130.922,130.8264,130.8264,4433.0
2019-07-12 12:20:00,150.69,150.81,150.67,150.76,33001.0,130.8612,130.9654,130.8438,130.922,33001.0
2019-07-12 12:25:00,150.74,150.78,150.61,150.75,7672.0,130.9046,130.9393,130.7917,130.9133,7672.0
2019-07-12 12:30:00,150.75,150.8,150.65,150.76,5880.0,130.9133,130.9567,130.8264,130.922,5880.0
2019-07-12 12:35:00,150.71,150.83,150.7,150.78,3942.0,130.8785,130.9828,130.8699,130.9393,3942.0
2019-07-12 12:40:00,150.79,150.79,150.69,150.76,3347.0,130.948,130.948,130.8612,130.922,3347.0
2019-07-12 12:45:00,150.73,150.81,150.71,150.81,1900.0,130.8959,130.9654,130.8785,130.9654,1900.0
2019-07-12 12:50:00,150.81,150.84,150.69,150.7,2232.0,130.9654,130.9914,130.8612,130.8699,2232.0
2019-07-12 12:55:00,150.7,150.79,150.69,150.72,2378.0,130.8699,130.948,130.8612,130.8872,2378.0
2019-07-12 13:00:00,150.72,150.72,150.52,150.55,4269.0,130.8872,130.8872,130.7135,130.7396,4269.0
2019-07-12 13:05:00,150.55,150.6,150.49,150.6,1685.0,130.7396,130.783,130.6875,130.783,1685.0
2019-07-12 13:10:00,150.59,150.72,150.59,150.72,1000.0,130.7743,130.8872,130.7743,130.8872,1000.0
2019-07-12 13:15:00,150.75,150.75,150.68,150.71,2578.0,130.9133,130.9133,130.8525,130.8785,2578.0
2019-07-12 13:20:00,150.71,150.83,150.71,150.83,1357.0,130.8785,130.9828,130.8785,130.9828,1357.0
2019-07-12 13:25:00,150.84,150.86,150.74,150.76,3734.0,130.9914,131.0088,130.9046,130.922,3734.0
2019-07-12 13:30:00,150.73,150.8,150.68,150.79,2000.0,130.8959,130.9567,130.8525,130.948,2000.0
2019-07-12 13:35:00,150.78,150.8,150.72,150.74,1600.0,130.9393,130.9567,130.8872,130.9046,1600.0
2019-07-12 13:40:00,150.71,150.74,150.46,150.6,7711.0,130.8785,130.9046,130.6614,130.783,7711.0
2019-07-12 13:45:00,150.61,150.71,150.61,150.68,2411.0,130.7917,130.8785,130.7917,130.8525,2411.0
2019-07-12 13:50:00,150.69,150.71,150.65,150.71,2600.0,130.8612,130.8785,130.8264,130.8785,2600.0
2019-07-12 13:55:00,150.71,150.71,150.62,150.63,800.0,130.8785,130.8785,130.8004,130.8091,800.0
2019-07-12 14:00:00,150.58,150.63,150.51,150.57,2227.0,130.7656,130.8091,130.7049,130.757,2227.0
2019-07-12 14:05:00,150.55,150.62,150.54,150.6,2515.0,130.7396,130.8004,130.7309,130.783,2515.0
2019-07-12 14:10:00,150.57,150.6,150.51,150.6,5482.0,130.757,130.783,130.7049,130.783,5482.0
2019-07-12 14:15:00,150.62,150.69,150.62,150.66,2900.0,130.8004,130.8612,130.8004,130.8351,2900.0
2019-07-12 14:20:00,150.67,150.73,150.62,150.68,4548.0,130.8438,130.8959,130.8004,130.8525,4548.0
2019-07-12 14:25:00,150.66,150.83,150.65,150.76,5836.0,130.8351,130.9828,130.8264,130.922,5836.0
2019-07-12 14:30:00,150.76,150.8,150.68,150.7,8377.0,130.922,130.9567,130.8525,130.8699,8377.0
2019-07-12 14:35:00,150.69,150.95,150.69,150.91,15498.0,130.8612,131.087,130.8612,131.0522,15498.0
2019-07-12 14:40:00,150.92,151.01,150.92,150.99,8288.0,131.0609,131.1391,131.0609,131.1217,8288.0
2019-07-12 14:45:00,150.93,151.01,150.82,150.95,13625.0,131.0696,131.1391,130.9741,131.087,13625.0
2019-07-12 14:50:00,150.96,151.03,150.94,150.97,3008.0,131.0956,131.1564,131.0783,131.1043,3008.0
2019-07-12 14:55:00,150.99,151.21,150.98,151.21,3486.0,131.1217,131.3128,131.113,131.3128,3486.0
2019-07-12 15:00:00,151.19,151.19,151.03,151.11,2062.0,131.2954,131.2954,131.1564,131.2259,2062.0
2019-07-12 15:05:00,151.14,151.18,151.1,151.1,4258.0,131.252,131.2867,131.2172,131.2172,4258.0
2019-07-12 15:10:00,151.12,151.18,151.04,151.15,7655.0,131.2346,131.2867,131.1651,131.2606,7655.0
2019-07-12 15:15:00,151.15,151.32,151.1,151.28,6098.0,131.2606,131.4083,131.2172,131.3735,6098.0
2019-07-12 15:20:00,151.29,151.37,151.19,151.25,7724.0,131.3822,131.4517,131.2954,131.3475,7724.0
2019-07-12 15:25:00,151.26,151.32,151.21,151.3,15920.0,131.3562,131.4083,131.3128,131.3909,15920.0
2019-07-12 15:30:00,151.35,151.66,151.35,151.52,39962.0,131.4343,131.7035,131.4343,131.582,39962.0
2019-07-12 15:35:00,151.52,151.7,151.51,151.69,15727.0,131.582,131.7383,131.5733,131.7296,15727.0
2019-07-12 15:40:00,151.68,151.7,151.39,151.48,18420.0,131.7209,131.7383,131.4691,131.5472,18420.0
2019-07-12 15:45:00,151.45,151.45,151.33,151.39,15276.0,131.5212,131.5212,131.417,131.4691,15276.0
2019-07-12 15:50:00,151.4,151.42,151.27,151.39,23051.0,131.4777,131.4951,131.3649,131.4691,23051.0
2019-07-12 15:55:00,151.39,151.53,151.34,151.45,46028.0,131.4691,131.5906,131.4256,131.5212,46028.0
2019-07-15 09:30:00,151.58,151.8,151.12,151.52,14050.0,131.6341,131.8251,131.2346,131.582,14050.0
2019-07-15 09:35:00,151.7,151.86,151.25,151.38,7788.0,131.7383,131.8772,131.3475,131.4604,7788.0
2019-07-15 09:40:00,151.43,151.63,151.36,151.57,11994.0,131.5038,131.6775,131.443,131.6254,11994.0
2019-07-15 09:45:00,151.64,151.64,151.3,151.31,14166.0,131.6862,131.6862,131.3909,131.3996,14166.0
2019-07-15 09:50:00,151.31,151.44,151.03,151.36,22484.0,131.3996,131.5125,131.1564,131.443,22484.0
2019-07-15 09:55:00,151.36,151.58,151.32,151.42,6972.0,131.443,131.6341,131.4083,131.4951,6972.0
2019-07-15 10:00:00,151.4,151.41,151.24,151.25,7569.0,131.4777,131.4864,131.3388,131.3475,7569.0
2019-07-15 10:05:00,151.25,151.32,151.16,151.19,18023.0,131.3475,131.4083,131.2693,131.2954,18023.0
2019-07-15 10:10:00,151.17,151.21,150.88,151.03,12439.0,131.278,131.3128,131.0262,131.1564,12439.0
2019-07-15 10:15:00,151.04,151.07,150.84,150.9,14177.0,131.1651,131.1912,130.9914,131.0435,14177.0
2019-07-15 10:20:00,150.88,150.95,150.75,150.88,6502.0,131.0262,131.087,130.9133,131.0262,6502.0
2019-07-15 10:25:00,150.8,151.16,150.8,151.11,8554.0,130.9567,131.2693,130.9567,131.2259,8554.0
2019-07-15 10:30:00,151.15,151.35,151.15,151.3,3901.0,131.2606,131.4343,131.2606,131.3909,3901.0
2019-07-15 10:35:00,151.34,151.47,151.32,151.36,3497.0,131.4256,131.5385,131.4083,131.443,3497.0
2019-07-15 10:40:00,151.32,151.33,150.96,151.0,4092.0,131.4083,131.417,131.0956,131.1304,4092.0
2019-07-15 10:45:00,150.96,151.04,150.86,151.04,4834.0,131.0956,131.1651,131.0088,131.1651,4834.0
2019-07-15 10:50:00,151.09,151.2,151.09,151.18,1869.0,131.2085,131.3041,131.2085,131.2867,1869.0
2019-07-15 10:55:00,151.17,151.17,151.04,151.05,4160.0,131.278,131.278,131.1651,131.1738,4160.0
2019-07-15 11:00:00,151.02,151.06,150.88,150.94,6592.0,131.1478,131.1825,131.0262,131.0783,6592.0
2019-07-15 11:05:00,150.91,151.04,150.91,150.95,4747.0,131.0522,131.1651,131.0522,131.087,4747.0
2019-07-15 11:10:00,150.95,151.0,150.88,150.97,6314.0,131.087,131.1304,131.0262,131.1043,6314.0
2019-07-15 11:15:00,150.99,151.11,150.94,151.09,6071.0,131.1217,131.2259,131.0783,131.2085,6071.0
2019-07-15 11:20:00,151.11,151.23,151.09,151.22,5733.0,131.2259,131.3301,131.2085,131.3214,5733.0
2019-07-15 11:25:00,151.24,151.33,151.2,151.22,2372.0,131.3388,131.417,131.3041,131.3214,2372.0
2019-07-15 11:30:00,151.23,151.23,151.06,151.06,2329.0,131.3301,131.3301,131.1825,131.1825,2329.0
2019-07-15 11:35:00,151.09,151.18,151.07,151.12,4545.0,131.2085,131.2867,131.1912,131.2346,4545.0
2019-07-15 11:40:00,151.1,151.34,151.07,151.28,4942.0,131.2172,131.4256,131.1912,131.3735,4942.0
2019-07-15 11:45:00,151.25,151.25,151.14,151.17,3800.0,131.3475,131.3475,131.252,131.278,3800.0
2019-07-15 11:50:00,151.14,151.15,151.09,151.14,6424.0,131.252,131.2606,131.2085,131.252,6424.0
2019-07-15 11:55:00,151.1,151.11,151.03,151.1,3204.0,131.2172,131.2259,131.1564,131.2172,3204.0
2019-07-15 12:00:00,151.11,151.22,150.89,150.95,12257.0,131.2259,131.3214,131.0349,131.087,12257.0
2019-07-15 12:05:00,150.95,150.95,150.7,150.77,4489.0,131.087,131.087,130.8699,130.9306,4489.0
2019-07-15 12:10:00,150.81,150.92,150.76,150.81,9650.0,130.9654,131.0609,130.922,130.9654,9650.0
2019-07-15 12:15:00,150.81,150.9,150.75,150.9,4803.0,130.9654,131.0435,130.9133,131.0435,4803.0
2019-07-15 12:20:00,151.0,151.18,150.98,151.05,7300.0,131.1304,131.2867,131.113,131.1738,7300.0
2019-07-15 12:25:00,151.01,151.02,150.9,150.9,2097.0,131.1391,131.1478,131.0435,131.0435,2097.0
2019-07-15 12:30:00,150.91,150.95,150.8,150.82,3386.0,131.0522,131.087,130.9567,130.9741,3386.0
2019-07-15 12:35:00,150.81,150.89,150.8,150.87,4727.0,130.9654,131.0349,130.9567,131.0175,4727.0
2019-07-15 12:40:00,150.82,150.82,150.72,150.78,4314.0,130.9741,130.9741,130.8872,130.9393,4314.0
2019-07-15 12:45:00,150.78,150.86,150.7,150.83,4896.0,130.9393,131.0088,130.8699,130.9828,4896.0
2019-07-15 12:50:00,150.84,150.86,150.77,150.82,3559.0,130.9914,131.0088,130.9306,130.9741,3559.0
2019-07-15 12:55:00,150.84,150.89,150.78,150.89,2467.0,130.9914,131.0349,130.9393,131.0349,2467.0
2019-07-15 13:00:00,150.91,150.94,150.9,150.91,2403.0,131.0522,131.0783,131.0435,131.0522,2403.0
2019-07-15 13:05:00,150.89,151.04,150.86,150.9,3990.0,131.0349,131.1651,131.0088,131.0435,3990.0
2019-07-15 13:10:00,150.87,150.9,150.8,150.9,2133.0,131.0175,131.0435,130.9567,131.0435,2133.0
2019-07-15 13:15:00,150.89,151.0,150.88,150.99,3000.0,131.0349,131.1304,131.0262,131.1217,3000.0
2019-07-15 13:20:00,150.99,151.09,150.93,151.03,3268.0,131.1217,131.2085,131.0696,131.1564,3268.0
2019-07-15 13:25:00,151.02,151.06,150.92,150.94,1600.0,131.1478,131.1825,131.0609,131.0783,1600.0
2019-07-15 13:30:00,150.94,151.0,150.9,150.99,4627.0,131.0783,131.1304,131.0435,131.1217,4627.0
2019-07-15 13:35:00,151.0,151.13,151.0,151.12,1800.0,131.1304,131.2433,131.1304,131.2346,1800.0
2019-07-15 13:40:00,151.1,151.11,151.06,151.11,5519.0,131.2172,131.2259,131.1825,131.2259,5519.0
2019-07-15 13:45:00,151.11,151.24,151.08,151.23,6197.0,131.2259,131.3388,131.1999,131.3301,6197.0
2019-07-15 13:50:00,151.25,151.27,151.22,151.23,2500.0,131.3475,131.3649,131.3214,131.3301,2500.0
2019-07-15 13:55:00,151.21,151.39,151.19,151.23,2933.0,131.3128,131.4691,131.2954,131.3301,2933.0
2019-07-15 14:00:00,151.23,151.39,151.2,151.34,4568.0,131.3301,131.4691,131.3041,131.4256,4568.0
2019-07-15 14:05:00,151.33,151.45,151.32,151.44,3145.0,131.417,131.5212,131.4083,131.5125,3145.0
2019-07-15 14:10:00,151.44,151.55,151.4,151.5,5393.0,131.5125,131.608,131.4777,131.5646,5393.0
2019-07-15 14:15:00,151.5,151.8,151.5,151.76,11592.0,131.5646,131.8251,131.5646,131.7904,11592.0
2019-07-15 14:20:00,151.79,151.79,151.55,151.55,4110.0,131.8164,131.8164,131.608,131.608,4110.0
2019-07-15 14:25:00,151.52,151.61,151.41,151.43,4352.0,131.582,131.6601,131.4864,131.5038,4352.0
2019-07-15 14:30:00,151.45,151.45,151.36,151.39,3568.0,131.5212,131.5212,131.443,131.4691,3568.0
2019-07-15 14:35:00,151.42,151.42,151.36,151.37,1900.0,131.4951,131.4951,131.443,131.4517,1900.0
2019-07-15 14:40:00,151.35,151.43,151.33,151.4,4690.0,131.4343,131.5038,131.417,131.4777,4690.0
2019-07-15 14:45:00,151.4,151.46,151.38,151.4,3055.0,131.4777,131.5299,131.4604,131.4777,3055.0
2019-07-15 14:50:00,151.4,151.5,151.39,151.45,5033.0,131.4777,131.5646,131.4691,131.5212,5033.0
2019-07-15 14:55:00,151.47,151.56,151.47,151.5,2979.0,131.5385,131.6167,131.5385,131.5646,2979.0
2019-07-15 15:00:00,151.51,151.57,151.39,151.39,2937.0,131.5733,131.6254,131.4691,131.4691,2937.0
2019-07-15 15:05:00,151.37,151.41,151.33,151.35,3557.0,131.4517,131.4864,131.417,131.4343,3557.0
2019-07-15 15:10:00,151.34,151.34,151.24,151.28,3819.0,131.4256,131.4256,131.3388,131.3735,3819.0
2019-07-15 15:15:00,151.25,151.31,151.2,151.21,3939.0,131.3475,131.3996,131.3041,131.3128,3939.0
2019-07-15 15:20:00,151.21,151.36,151.18,151.33,4200.0,131.3128,131.443,131.2867,131.417,4200.0
2019-07-15 15:25:00,151.34,151.36,151.25,151.29,3700.0,131.4256,131.443,131.3475,131.3822,3700.0
2019-07-15 15:30:00,151.22,151.33,151.22,151.25,8672.0,131.3214,131.417,131.3214,131.3475,8672.0
2019-07-15 15:35:00,151.24,151.3,151.19,151.28,7719.0,131.3388,131.3909,131.2954,131.3735,7719.0
2019-07-15 15:40:00,151.24,151.39,151.23,151.23,13031.0,131.3388,131.4691,131.3301,131.3301,13031.0
2019-07-15 15:45:00,151.22,151.25,151.13,151.16,18932.0,131.3214,131.3475,131.2433,131.2693,18932.0
2019-07-15 15:50:00,151.15,151.22,151.1,151.19,19831.0,131.2606,131.3214,131.2172,131.2954,19831.0
2019-07-15 15:55:00,151.2,151.27,151.07,151.27,32224.0,131.3041,131.3649,131.1912,131.3649,32224.0
2019-07-16 09:30:00,150.2,150.47,149.27,149.58,59659.0,130.4357,130.6701,129.628,129.8972,59659.0
2019-07-16 09:35:00,149.68,151.08,149.67,150.58,18285.0,129.9841,131.1999,129.9754,130.7656,18285.0
2019-07-16 09:40:00,150.81,151.2,150.81,151.19,7494.0,130.9654,131.3041,130.9654,131.2954,7494.0
2019-07-16 09:45:00,151.2,151.89,151.2,151.88,7634.0,131.3041,131.9033,131.3041,131.8946,7634.0
2019-07-16 09:50:00,151.78,151.85,151.45,151.83,18243.0,131.8077,131.8685,131.5212,131.8512,18243.0
2019-07-16 09:55:00,151.82,152.52,151.79,152.52,13728.0,131.8425,132.4504,131.8164,132.4504,13728.0
2019-07-16 10:00:00,152.5,152.93,152.36,152.79,20337.0,132.433,132.8064,132.3114,132.6848,20337.0
2019-07-16 10:05:00,152.82,153.58,152.79,153.58,39306.0,132.7109,133.3709,132.6848,133.3709,39306.0
2019-07-16 10:10:00,153.64,153.78,152.87,152.98,16075.0,133.423,133.5446,132.7543,132.8498,16075.0
2019-07-16 10:15:00,152.98,153.5,152.98,153.5,12720.0,132.8498,133.3014,132.8498,133.3014,12720.0
2019-07-16 10:20:00,153.51,153.77,153.41,153.42,15932.0,133.3101,133.5359,133.2233,133.2319,15932.0
2019-07-16 10:25:00,153.31,153.73,153.25,153.71,8337.0,133.1364,133.5012,133.0843,133.4838,8337.0
2019-07-16 10:30:00,153.7,153.72,153.33,153.65,16445.0,133.4751,133.4925,133.1538,133.4317,16445.0
2019-07-16 10:35:00,153.52,153.68,153.48,153.65,12587.0,133.3188,133.4577,133.284,133.4317,12587.0
2019-07-16 10:40:00,153.66,153.69,153.43,153.67,7317.0,133.4404,133.4664,133.2406,133.449,7317.0
2019-07-16 10:45:00,153.67,154.14,153.59,153.9,31011.0,133.449,133.8572,133.3796,133.6488,31011.0
2019-07-16 10:50:00,153.78,153.85,153.48,153.67,13615.0,133.5446,133.6054,133.284,133.449,13615.0
2019-07-16 10:55:00,153.72,153.92,153.69,153.78,5709.0,133.4925,133.6661,133.4664,133.5446,5709.0
2019-07-16 11:00:00,153.75,153.87,153.56,153.87,17684.0,133.5185,133.6227,133.3535,133.6227,17684.0
2019-07-16 11:05:00,153.85,153.85,153.5,153.53,8236.0,133.6054,133.6054,133.3014,133.3275,8236.0
2019-07-16 11:10:00,153.55,153.55,153.33,153.38,24488.0,133.3448,133.3448,133.1538,133.1972,24488.0
2019-07-16 11:15:00,153.38,153.38,153.07,153.19,5790.0,133.1972,133.1972,132.928,133.0322,5790.0
2019-07-16 11:20:00,153.19,153.45,153.14,153.41,19378.0,133.0322,133.258,132.9888,133.2233,19378.0
2019-07-16 11:25:00,153.45,153.5,153.28,153.36,10529.0,133.258,133.3014,133.1104,133.1798,10529.0
2019-07-16 11:30:00,153.35,153.38,153.22,153.34,5599.0,133.1712,133.1972,133.0583,133.1625,5599.0
2019-07-16 11:35:00,153.33,153.4,153.24,153.32,8449.0,133.1538,133.2146,133.0756,133.1451,8449.0
2019-07-16 11:40:00,153.33,153.54,153.29,153.42,5145.0,133.1538,133.3362,133.119,133.2319,5145.0
2019-07-16 11:45:00,153.42,153.6,153.4,153.51,9101.0,133.2319,133.3883,133.2146,133.3101,9101.0
2019-07-16 11:50:00,153.5,153.52,153.43,153.49,4692.0,133.3014,133.3188,133.2406,133.2927,4692.0
2019-07-16 11:55:00,153.53,153.54,153.21,153.27,5643.0,133.3275,133.3362,133.0496,133.1017,5643.0
2019-07-16 12:00:00,153.28,153.43,153.26,153.39,5249.0,133.1104,133.2406,133.093,133.2059,5249.0
2019-07-16 12:05:00,153.39,153.53,153.36,153.41,12292.0,133.2059,133.3275,133.1798,133.2233,12292.0
2019-07-16 12:10:00,153.39,153.63,153.39,153.49,14565.0,133.2059,133.4143,133.2059,133.2927,14565.0
2019-07-16 12:15:00,153.43,153.47,153.02,153.06,12198.0,133.2406,133.2754,132.8846,132.9193,12198.0
2019-07-16 12:20:00,153.07,153.25,153.06,153.15,6026.0,132.928,133.0843,132.9193,132.9975,6026.0
2019-07-16 12:25:00,153.17,153.37,153.15,153.22,8562.0,133.0148,133.1885,132.9975,133.0583,8562.0
2019-07-16 12:30:00,153.23,153.45,153.21,153.44,13522.0,133.0669,133.258,133.0496,133.2493,13522.0
2019-07-16 12:35:00,153.44,153.65,153.43,153.55,10959.0,133.2493,133.4317,133.2406,133.3448,10959.0
2019-07-16 12:40:00,153.62,153.71,153.52,153.65,3637.0,133.4056,133.4838,133.3188,133.4317,3637.0
2019-07-16 12:45:00,153.61,153.7,153.49,153.49,4911.0,133.3969,133.4751,133.2927,133.2927,4911.0
2019-07-16 12:50:00,153.49,153.56,153.43,153.46,5517.0,133.2927,133.3535,133.2406,133.2667,5517.0
2019-07-16 12:55:00,153.49,153.57,153.47,153.53,3348.0,133.2927,133.3622,133.2754,133.3275,3348.0
2019-07-16 13:00:00,153.56,153.83,153.56,153.73,13535.0,133.3535,133.588,133.3535,133.5012,13535.0
2019-07-16 13:05:00,153.74,153.84,153.73,153.81,7767.0,133.5098,133.5967,133.5012,133.5706,7767.0
2019-07-16 13:10:00,153.8,153.8,153.7,153.74,4137.0,133.5619,133.5619,133.4751,133.5098,4137.0
2019-07-16 13:15:00,153.78,153.91,153.74,153.88,6786.0,133.5446,133.6575,133.5098,133.6314,6786.0
2019-07-16 13:20:00,153.88,154.13,153.88,154.04,6958.0,133.6314,133.8485,133.6314,133.7704,6958.0
2019-07-16 13:25:00,154.03,154.06,153.94,154.01,6540.0,133.7617,133.7877,133.6835,133.7443,6540.0
2019-07-16 13:30:00,154.0,154.07,153.97,153.97,6167.0,133.7356,133.7964,133.7096,133.7096,6167.0
2019-07-16 13:35:00,153.91,153.91,153.84,153.86,4402.0,133.6575,133.6575,133.5967,133.614,4402.0
2019-07-16 13:40:00,153.84,153.95,153.82,153.89,22129.0,133.5967,133.6922,133.5793,133.6401,22129.0
2019-07-16 13:45:00,153.87,153.87,153.66,153.68,7795.0,133.6227,133.6227,133.4404,133.4577,7795.0
2019-07-16 13:50:00,153.71,153.77,153.61,153.63,6263.0,133.4838,133.5359,133.3969,133.4143,6263.0
2019-07-16 13:55:00,153.57,153.59,153.38,153.48,4310.0,133.3622,133.3796,133.1972,133.284,4310.0
2019-07-16 14:00:00,153.52,153.6,153.45,153.54,6813.0,133.3188,133.3883,133.258,133.3362,6813.0
2019-07-16 14:05:00,153.54,153.62,153.52,153.62,5726.0,133.3362,133.4056,133.3188,133.4056,5726.0
2019-07-16 14:10:00,153.62,153.66,153.42,153.62,4765.0,133.4056,133.4404,133.2319,133.4056,4765.0
2019-07-16 14:15:00,153.62,153.71,153.59,153.61,5096.0,133.4056,133.4838,133.3796,133.3969,5096.0
2019-07-16 14:20:00,153.56,153.56,153.39,153.51,3766.0,133.3535,133.3535,133.2059,133.3101,3766.0
2019-07-16 14:25:00,153.49,153.57,153.42,153.57,6162.0,133.2927,133.3622,133.2319,133.3622,6162.0
2019-07-16 14:30:00,153.57,153.58,153.37,153.4,13030.0,133.3622,133.3709,133.1885,133.2146,13030.0
2019-07-16 14:35:00,153.45,153.52,153.39,153.52,5000.0,133.258,133.3188,133.2059,133.3188,5000.0
2019-07-16 14:40:00,153.5,153.63,153.44,153.63,15944.0,133.3014,133.4143,133.2493,133.4143,15944.0
2019-07-16 14:45:00,153.64,153.68,153.51,153.68,3812.0,133.423,133.4577,133.3101,133.4577,3812.0
2019-07-16 14:50:00,153.7,153.75,153.6,153.73,3409.0,133.4751,133.5185,133.3883,133.5012,3409.0
2019-07-16 14:55:00,153.71,153.76,153.63,153.63,4441.0,133.4838,133.5272,133.4143,133.4143,4441.0
2019-07-16 15:00:00,153.62,153.67,153.47,153.54,14877.0,133.4056,133.449,133.2754,133.3362,14877.0
2019-07-16 15:05:00,153.54,153.62,153.54,153.58,6265.0,133.3362,133.4056,133.3362,133.3709,6265.0
2019-07-16 15:10:00,153.56,153.66,153.5,153.6,8360.0,133.3535,133.4404,133.3014,133.3883,8360.0
2019-07-16 15:15:00,153.61,153.69,153.5,153.53,14537.0,133.3969,133.4664,133.3014,133.3275,14537.0
2019-07-16 15:20:00,153.54,153.68,153.49,153.58,14100.0,133.3362,133.4577,133.2927,133.3709,14100.0
2019-07-16 15:25:00,153.58,153.59,153.5,153.55,7127.0,133.3709,133.3796,133.3014,133.3448,7127.0
2019-07-16 15:30:00,153.56,153.78,153.55,153.7,18691.0,133.3535,133.5446,133.3448,133.4751,18691.0
2019-07-16 15:35:00,153.71,153.89,153.7,153.88,14825.0,133.4838,133.6401,133.4751,133.6314,14825.0
2019-07-16 15:40:00,153.85,153.91,153.65,153.66,17286.0,133.6054,133.6575,133.4317,133.4404,17286.0
2019-07-16 15:45:00,153.67,153.7,153.56,153.61,17515.0,133.449,133.4751,133.3535,133.3969,17515.0
2019-07-16 15:50:00,153.62,153.76,153.61,153.72,34887.0,133.4056,133.5272,133.3969,133.4925,34887.0
2019-07-16 15:55:00,153.75,153.78,153.45,153.46,65820.0,133.5185,133.5446,133.258,133.2667,65820.0
2019-07-17 09:30:00,153.06,153.2,152.5,153.17,32352.0,132.9193,133.0409,132.433,133.0148,32352.0
2019-07-17 09:35:00,152.99,153.29,152.79,153.29,9131.0,132.8585,133.119,132.6848,133.119,9131.0
2019-07-17 09:40:00,153.38,153.38,152.91,153.18,19576.0,133.1972,133.1972,132.7891,133.0235,19576.0
2019-07-17 09:45:00,153.21,153.33,152.87,153.06,11476.0,133.0496,133.1538,132.7543,132.9193,11476.0
2019-07-17 09:50:00,153.1,153.6,153.07,153.58,14551.0,132.9541,133.3883,132.928,133.3709,14551.0
2019-07-17 09:55:00,153.58,153.88,153.33,153.41,10030.0,133.3709,133.6314,133.1538,133.2233,10030.0
2019-07-17 10:00:00,153.44,153.45,153.1,153.14,64635.0,133.2493,133.258,132.9541,132.9888,64635.0
2019-07-17 10:05:00,153.17,153.22,152.97,152.97,13391.0,133.0148,133.0583,132.8412,132.8412,13391.0
2019-07-17 10:10:00,152.97,153.18,152.86,152.86,18349.0,132.8412,133.0235,132.7456,132.7456,18349.0
2019-07-17 10:15:00,152.74,153.17,152.65,152.75,9481.0,132.6414,133.0148,132.5633,132.6501,9481.0
2019-07-17 10:20:00,152.85,152.86,152.52,152.59,4662.0,132.7369,132.7456,132.4504,132.5112,4662.0
2019-07-17 10:25:00,152.59,152.63,152.33,152.33,4508.0,132.5112,132.5459,132.2854,132.2854,4508.0
2019-07-17 10:30:00,152.35,152.4,152.08,152.26,17152.0,132.3027,132.3462,132.0683,132.2246,17152.0
2019-07-17 10:35:00,152.26,152.43,152.22,152.33,7367.0,132.2246,132.3722,132.1898,132.2854,7367.0
2019-07-17 10:40:00,152.32,152.34,151.91,152.01,7572.0,132.2767,132.2941,131.9206,132.0075,7572.0
2019-07-17 10:45:00,152.02,152.03,151.64,151.74,4661.0,132.0162,132.0248,131.6862,131.773,4661.0
2019-07-17 10:50:00,151.73,151.87,151.57,151.62,5028.0,131.7643,131.8859,131.6254,131.6688,5028.0
2019-07-17 10:55:00,151.63,152.16,151.57,152.12,9378.0,131.6775,132.1377,131.6254,132.103,9378.0
2019-07-17 11:00:00,152.05,152.32,152.05,152.1,25665.0,132.0422,132.2767,132.0422,132.0856,25665.0
2019-07-17 11:05:00,152.06,152.21,152.02,152.11,14030.0,132.0509,132.1812,132.0162,132.0943,14030.0
2019-07-17 11:10:00,152.16,152.39,152.15,152.34,7820.0,132.1377,132.3375,132.1291,132.2941,7820.0
2019-07-17 11:15:00,152.32,152.32,152.12,152.12,5601.0,132.2767,132.2767,132.103,132.103,5601.0
2019-07-17 11:20:00,152.19,152.33,152.14,152.31,10940.0,132.1638,132.2854,132.1204,132.268,10940.0
2019-07-17 11:25:00,152.3,152.3,152.17,152.22,6051.0,132.2593,132.2593,132.1464,132.1898,6051.0
2019-07-17 11:30:00,152.14,152.19,151.98,151.99,5900.0,132.1204,132.1638,131.9814,131.9901,5900.0
2019-07-17 11:35:00,151.91,152.01,151.9,151.96,3400.0,131.9206,132.0075,131.912,131.9641,3400.0
2019-07-17 11:40:00,151.94,152.1,151.91,152.07,4483.0,131.9467,132.0856,131.9206,132.0596,4483.0
2019-07-17 11:45:00,152.04,152.09,151.99,152.09,6910.0,132.0335,132.077,131.9901,132.077,6910.0
2019-07-17 11:50:00,152.09,152.11,152.01,152.07,3788.0,132.077,132.0943,132.0075,132.0596,3788.0
2019-07-17 11:55:00,152.08,152.11,151.79,151.79,3450.0,132.0683,132.0943,131.8164,131.8164,3450.0
2019-07-17 12:00:00,151.79,151.82,151.63,151.64,5123.0,131.8164,131.8425,131.6775,131.6862,5123.0
2019-07-17 12:05:00,151.63,151.69,151.55,151.55,6068.0,131.6775,131.7296,131.608,131.608,6068.0
2019-07-17 12:10:00,151.52,151.6,151.32,151.5,9919.0,131.582,131.6514,131.4083,131.5646,9919.0
2019-07-17 12:15:00,151.52,151.55,151.38,151.46,5566.0,131.582,131.608,131.4604,131.5299,5566.0
2019-07-17 12:20:00,151.55,151.57,151.35,151.4,7885.0,131.608,131.6254,131.4343,131.4777,7885.0
2019-07-17 12:25:00,151.42,151.43,151.25,151.28,3542.0,131.4951,131.5038,131.3475,131.3735,3542.0
2019-07-17 12:30:00,151.23,151.34,151.23,151.31,4016.0,131.3301,131.4256,131.3301,131.3996,4016.0
2019-07-17 12:35:00,151.34,151.44,151.27,151.4,8000.0,131.4256,131.5125,131.3649,131.4777,8000.0
2019-07-17 12:40:00,151.4,151.49,151.32,151.37,3390.0,131.4777,131.5559,131.4083,131.4517,3390.0
2019-07-17 12:45:00,151.36,151.36,151.13,151.13,2917.0,131.443,131.443,131.2433,131.2433,2917.0
2019-07-17 12:50:00,151.14,151.33,151.14,151.33,5753.0,131.252,131.417,131.252,131.417,5753.0
2019-07-17 12:55:00,151.3,151.3,151.11,151.16,4733.0,131.3909,131.3909,131.2259,131.2693,4733.0
2019-07-17 13:00:00,151.16,151.17,151.08,151.11,3698.0,131.2693,131.278,131.1999,131.2259,3698.0
2019-07-17 13:05:00,151.13,151.59,151.11,151.32,6854.0,131.2433,131.6427,131.2259,131.4083,6854.0
2019-07-17 13:10:00,151.32,151.36,151.2,151.25,3758.0,131.4083,131.443,131.3041,131.3475,3758.0
2019-07-17 13:15:00,151.23,151.23,151.14,151.19,13437.0,131.3301,131.3301,131.252,131.2954,13437.0
2019-07-17 13:20:00,151.17,151.29,151.14,151.26,6519.0,131.278,131.3822,131.252,131.3562,6519.0
2019-07-17 13:25:00,151.25,151.36,151.24,151.31,3613.0,131.3475,131.443,131.3388,131.3996,3613.0
2019-07-17 13:30:00,151.34,151.35,151.23,151.27,4404.0,131.4256,131.4343,131.3301,131.3649,4404.0
2019-07-17 13:35:00,151.27,151.27,151.12,151.19,3430.0,131.3649,131.3649,131.2346,131.2954,3430.0
2019-07-17 13:40:00,151.17,151.36,151.14,151.27,5401.0,131.278,131.443,131.252,131.3649,5401.0
2019-07-17 13:45:00,151.32,151.38,151.25,151.36,7710.0,131.4083,131.4604,131.3475,131.443,7710.0
2019-07-17 13:50:00,151.35,151.35,151.18,151.35,3604.0,131.4343,131.4343,131.2867,131.4343,3604.0
2019-07-17 13:55:00,151.32,151.32,151.22,151.24,3115.0,131.4083,131.4083,131.3214,131.3388,3115.0
2019-07-17 14:00:00,151.24,151.24,151.0,151.0,3900.0,131.3388,131.3388,131.1304,131.1304,3900.0
2019-07-17 14:05:00,151.0,151.02,150.75,150.81,5101.0,131.1304,131.1478,130.9133,130.9654,5101.0
2019-07-17 14:10:00,150.79,150.84,150.73,150.73,5343.0,130.948,130.9914,130.8959,130.8959,5343.0
2019-07-17 14:15:00,150.69,150.84,150.69,150.8,4816.0,130.8612,130.9914,130.8612,130.9567,4816.0
2019-07-17 14:20:00,150.78,150.83,150.74,150.8,3405.0,130.9393,130.9828,130.9046,130.9567,3405.0
2019-07-17 14:25:00,150.81,150.84,150.7,150.75,5403.0,130.9654,130.9914,130.8699,130.9133,5403.0
2019-07-17 14:30:00,150.74,150.77,150.58,150.76,7042.0,130.9046,130.9306,130.7656,130.922,7042.0
2019-07-17 14:35:00,150.78,150.87,150.78,150.83,3937.0,130.9393,131.0175,130.9393,130.9828,3937.0
2019-07-17 14:40:00,150.81,150.92,150.74,150.79,5425.0,130.9654,131.0609,130.9046,130.948,5425.0
2019-07-17 14:45:00,150.76,150.86,150.67,150.86,5862.0,130.922,131.0088,130.8438,131.0088,5862.0
2019-07-17 14:50:00,150.86,150.9,150.64,150.66,5769.0,131.0088,131.0435,130.8178,130.8351,5769.0
2019-07-17 14:55:00,150.67,150.68,150.61,150.67,3000.0,130.8438,130.8525,130.7917,130.8438,3000.0
2019-07-17 15:00:00,150.66,150.66,150.44,150.45,7999.0,130.8351,130.8351,130.6441,130.6528,7999.0
2019-07-17 15:05:00,150.44,150.61,150.38,150.58,6650.0,130.6441,130.7917,130.592,130.7656,6650.0
2019-07-17 15:10:00,150.53,150.68,150.53,150.66,4733.0,130.7222,130.8525,130.7222,130.8351,4733.0
2019-07-17 15:15:00,150.65,150.73,150.65,150.68,6002.0,130.8264,130.8959,130.8264,130.8525,6002.0
2019-07-17 15:20:00,150.68,150.68,150.45,150.45,7600.0,130.8525,130.8525,130.6528,130.6528,7600.0
2019-07-17 15:25:00,150.43,150.52,150.3,150.32,9433.0,130.6354,130.7135,130.5225,130.5399,9433.0
2019-07-17 15:30:00,150.31,150.83,150.28,150.74,21194.0,130.5312,130.9828,130.5051,130.9046,21194.0
2019-07-17 15:35:00,150.74,150.74,150.54,150.68,11901.0,130.9046,130.9046,130.7309,130.8525,11901.0
2019-07-17 15:40:00,150.68,150.68,150.59,150.63,14435.0,130.8525,130.8525,130.7743,130.8091,14435.0
2019-07-17 15:45:00,150.64,150.72,150.6,150.66,19321.0,130.8178,130.8872,130.783,130.8351,19321.0
2019-07-17 15:50:00,150.66,150.78,150.53,150.56,44254.0,130.8351,130.9393,130.7222,130.7483,44254.0
2019-07-17 15:55:00,150.55,150.55,150.17,150.3,70789.0,130.7396,130.7396,130.4096,130.5225,70789.0
2019-07-18 09:30:00,150.19,150.19,149.44,149.89,14415.0,130.427,130.427,129.7757,130.1664,14415.0
2019-07-18 09:35:00,149.93,150.54,149.91,150.54,3364.0,130.2012,130.7309,130.1838,130.7309,3364.0
2019-07-18 09:40:00,150.39,150.39,149.93,150.14,3630.0,130.6007,130.6007,130.2012,130.3835,3630.0
2019-07-18 09:45:00,150.33,150.45,149.96,150.05,5591.0,130.5485,130.6528,130.2272,130.3054,5591.0
2019-07-18 09:50:00,150.03,150.49,150.0,150.34,4627.0,130.288,130.6875,130.262,130.5572,4627.0
2019-07-18 09:55:00,150.25,150.33,149.96,150.08,4705.0,130.4791,130.5485,130.2272,130.3314,4705.0
2019-07-18 10:00:00,150.08,150.09,149.75,149.75,17764.0,130.3314,130.3401,130.0449,130.0449,17764.0
2019-07-18 10:05:00,149.75,150.06,149.75,149.95,2968.0,130.0449,130.3141,130.0449,130.2185,2968.0
2019-07-18 10:10:00,149.93,150.13,149.72,149.98,4184.0,130.2012,130.3749,130.0188,130.2446,4184.0
2019-07-18 10:15:00,149.99,150.26,149.87,150.2,4500.0,130.2533,130.4878,130.1491,130.4357,4500.0
2019-07-18 10:20:00,150.22,150.35,150.1,150.12,2800.0,130.453,130.5659,130.3488,130.3662,2800.0
2019-07-18 10:25:00,150.08,150.1,149.94,150.07,4034.0,130.3314,130.3488,130.2099,130.3228,4034.0
2019-07-18 10:30:00,150.12,150.3,150.09,150.18,3706.0,130.3662,130.5225,130.3401,130.4183,3706.0
2019-07-18 10:35:00,150.18,150.19,150.0,150.13,5010.0,130.4183,130.427,130.262,130.3749,5010.0
2019-07-18 10:40:00,150.06,150.18,150.06,150.16,2100.0,130.3141,130.4183,130.3141,130.4009,2100.0
2019-07-18 10:45:00,150.18,150.19,150.07,150.07,4600.0,130.4183,130.427,130.3228,130.3228,4600.0
2019-07-18 10:50:00,150.06,150.18,150.06,150.12,3861.0,130.3141,130.4183,130.3141,130.3662,3861.0
2019-07-18 10:55:00,150.05,150.18,150.05,150.17,2658.0,130.3054,130.4183,130.3054,130.4096,2658.0
2019-07-18 11:00:00,150.29,150.41,150.26,150.28,5700.0,130.5138,130.618,130.4878,130.5051,5700.0
2019-07-18 11:05:00,150.34,150.39,150.27,150.39,2211.0,130.5572,130.6007,130.4964,130.6007,2211.0
2019-07-18 11:10:00,150.46,150.47,150.35,150.36,14900.0,130.6614,130.6701,130.5659,130.5746,14900.0
2019-07-18 11:15:00,150.18,150.18,150.05,150.07,2700.0,130.4183,130.4183,130.3054,130.3228,2700.0
2019-07-18 11:20:00,150.01,150.02,149.39,149.49,4104.0,130.2707,130.2793,129.7322,129.8191,4104.0
2019-07-18 11:25:00,149.45,149.65,149.43,149.43,1724.0,129.7843,129.958,129.767,129.767,1724.0
2019-07-18 11:30:00,149.53,149.58,149.23,149.39,9544.0,129.8538,129.8972,129.5933,129.7322,9544.0
2019-07-18 11:35:00,149.35,149.36,148.9,149.27,16324.0,129.6975,129.7062,129.3067,129.628,16324.0
2019-07-18 11:40:00,149.25,149.25,148.77,148.77,12483.0,129.6107,129.6107,129.1938,129.1938,12483.0
2019-07-18 11:45:00,148.85,149.19,148.77,149.19,21914.0,129.2633,129.5586,129.1938,129.5586,21914.0
2019-07-18 11:50:00,149.18,149.42,148.99,149.09,14841.0,129.5499,129.7583,129.3849,129.4717,14841.0
2019-07-18 11:55:00,149.04,149.13,148.95,149.02,9664.0,129.4283,129.5065,129.3501,129.4109,9664.0
2019-07-18 12:00:00,148.98,149.12,148.96,149.12,4532.0,129.3762,129.4978,129.3588,129.4978,4532.0
2019-07-18 12:05:00,149.11,149.29,149.09,149.27,3621.0,129.4891,129.6454,129.4717,129.628,3621.0
2019-07-18 12:10:00,149.39,149.43,149.2,149.22,5555.0,129.7322,129.767,129.5672,129.5846,5555.0
2019-07-18 12:15:00,149.18,149.29,149.04,149.13,6080.0,129.5499,129.6454,129.4283,129.5065,6080.0
2019-07-18 12:20:00,149.19,149.34,149.09,149.28,10240.0,129.5586,129.6888,129.4717,129.6367,10240.0
2019-07-18 12:25:00,149.29,149.33,149.09,149.09,5912.0,129.6454,129.6801,129.4717,129.4717,5912.0
2019-07-18 12:30:00,149.13,149.34,149.13,149.3,2925.0,129.5065,129.6888,129.5065,129.6541,2925.0
2019-07-18 12:35:00,149.26,149.34,149.23,149.29,4700.0,129.6193,129.6888,129.5933,129.6454,4700.0
2019-07-18 12:40:00,149.28,149.29,149.21,149.22,3087.0,129.6367,129.6454,129.5759,129.5846,3087.0
2019-07-18 12:45:00,149.22,149.24,149.07,149.19,4244.0,129.5846,129.602,129.4543,129.5586,4244.0
2019-07-18 12:50:00,149.13,149.26,149.12,149.12,4421.0,129.5065,129.6193,129.4978,129.4978,4421.0
2019-07-18 12:55:00,149.12,149.12,149.0,149.03,3042.0,129.4978,129.4978,129.3936,129.4196,3042.0
2019-07-18 13:00:00,149.02,149.08,148.94,149.08,6800.0,129.4109,129.463,129.3415,129.463,6800.0
2019-07-18 13:05:00,149.09,149.14,149.0,149.04,7325.0,129.4717,129.5151,129.3936,129.4283,7325.0
2019-07-18 13:10:00,149.05,149.14,148.99,149.14,7257.0,129.437,129.5151,129.3849,129.5151,7257.0
2019-07-18 13:15:00,149.22,149.29,149.11,149.21,3310.0,129.5846,129.6454,129.4891,129.5759,3310.0
2019-07-18 13:20:00,149.19,149.26,149.19,149.23,2082.0,129.5586,129.6193,129.5586,129.5933,2082.0
2019-07-18 13:25:00,149.25,149.32,149.17,149.2,3301.0,129.6107,129.6714,129.5412,129.5672,3301.0
2019-07-18 13:30:00,149.23,149.31,149.23,149.31,2670.0,129.5933,129.6628,129.5933,129.6628,2670.0
2019-07-18 13:35:00,149.34,149.65,149.33,149.64,6078.0,129.6888,129.958,129.6801,129.9493,6078.0
2019-07-18 13:40:00,149.62,149.62,149.36,149.36,3238.0,129.932,129.932,129.7062,129.7062,3238.0
2019-07-18 13:45:00,149.35,149.35,149.2,149.2,1976.0,129.6975,129.6975,129.5672,129.5672,1976.0
2019-07-18 13:50:00,149.19,149.19,149.08,149.17,2490.0,129.5586,129.5586,129.463,129.5412,2490.0
2019-07-18 13:55:00,149.23,149.33,149.21,149.33,1097.0,129.5933,129.6801,129.5759,129.6801,1097.0
2019-07-18 14:00:00,149.29,149.44,149.29,149.44,1524.0,129.6454,129.7757,129.6454,129.7757,1524.0
2019-07-18 14:05:00,149.44,149.49,149.33,149.33,1655.0,129.7757,129.8191,129.6801,129.6801,1655.0
2019-07-18 14:10:00,149.43,149.45,149.34,149.34,1500.0,129.767,129.7843,129.6888,129.6888,1500.0
2019-07-18 14:15:00,149.38,149.52,149.36,149.52,1700.0,129.7236,129.8451,129.7062,129.8451,1700.0
2019-07-18 14:20:00,149.52,149.61,149.47,149.61,1729.0,129.8451,129.9233,129.8017,129.9233,1729.0
2019-07-18 14:25:00,149.61,149.82,149.58,149.8,8289.0,129.9233,130.1057,129.8972,130.0883,8289.0
2019-07-18 14:30:00,149.8,149.96,149.76,149.95,6752.0,130.0883,130.2272,130.0536,130.2185,6752.0
2019-07-18 14:35:00,149.99,150.06,149.92,149.99,4697.0,130.2533,130.3141,130.1925,130.2533,4697.0
2019-07-18 14:40:00,149.99,150.07,149.91,150.06,3249.0,130.2533,130.3228,130.1838,130.3141,3249.0
2019-07-18 14:45:00,150.04,150.13,149.99,149.99,3383.0,130.2967,130.3749,130.2533,130.2533,3383.0
2019-07-18 14:50:00,149.96,150.04,149.96,150.03,2390.0,130.2272,130.2967,130.2272,130.288,2390.0
2019-07-18 14:55:00,150.01,150.08,149.91,150.08,5414.0,130.2707,130.3314,130.1838,130.3314,5414.0
2019-07-18 15:00:00,150.1,150.32,150.07,150.16,5525.0,130.3488,130.5399,130.3228,130.4009,5525.0
2019-07-18 15:05:00,150.07,150.1,149.99,150.04,4024.0,130.3228,130.3488,130.2533,130.2967,4024.0
2019-07-18 15:10:00,150.04,150.04,149.88,150.01,4952.0,130.2967,130.2967,130.1578,130.2707,4952.0
2019-07-18 15:15:00,150.03,150.04,149.83,149.86,3300.0,130.288,130.2967,130.1143,130.1404,3300.0
2019-07-18 15:20:00,149.87,149.87,149.73,149.75,3150.0,130.1491,130.1491,130.0275,130.0449,3150.0
2019-07-18 15:25:00,149.74,149.74,149.54,149.71,12433.0,130.0362,130.0362,129.8625,130.0101,12433.0
2019-07-18 15:30:00,149.7,149.85,149.59,149.82,7337.0,130.0014,130.1317,129.9059,130.1057,7337.0
2019-07-18 15:35:00,149.83,150.06,149.83,149.95,5095.0,130.1143,130.3141,130.1143,130.2185,5095.0
2019-07-18 15:40:00,149.96,149.96,149.68,149.73,10746.0,130.2272,130.2272,129.9841,130.0275,10746.0
2019-07-18 15:45:00,149.71,149.71,149.52,149.59,14835.0,130.0101,130.0101,129.8451,129.9059,14835.0
2019-07-18 15:50:00,149.55,149.67,149.44,149.62,21833.0,129.8712,129.9754,129.7757,129.932,21833.0
2019-07-18 15:55:00,149.64,150.01,149.59,149.98,57796.0,129.9493,130.2707,129.9059,130.2446,57796.0
2019-07-19 09:30:00,151.07,151.48,150.86,151.33,55135.0,131.1912,131.5472,131.0088,131.417,55135.0
2019-07-19 09:35:00,151.26,151.97,151.09,151.97,7008.0,131.3562,131.9727,131.2085,131.9727,7008.0
2019-07-19 09:40:00,151.97,152.33,151.6,151.71,7833.0,131.9727,132.2854,131.6514,131.747,7833.0
2019-07-19 09:45:00,151.71,151.77,151.4,151.49,10677.0,131.747,131.7991,131.4777,131.5559,10677.0
2019-07-19 09:50:00,151.49,151.58,150.98,151.01,10540.0,131.5559,131.6341,131.113,131.1391,10540.0
2019-07-19 09:55:00,151.02,151.15,150.87,150.97,8208.0,131.1478,131.2606,131.0175,131.1043,8208.0
2019-07-19 10:00:00,151.06,151.07,150.85,150.97,5669.0,131.1825,131.1912,131.0001,131.1043,5669.0
2019-07-19 10:05:00,150.93,151.09,150.67,150.84,32347.0,131.0696,131.2085,130.8438,130.9914,32347.0
2019-07-19 10:10:00,150.87,150.96,150.71,150.86,8066.0,131.0175,131.0956,130.8785,131.0088,8066.0
2019-07-19 10:15:00,150.88,150.97,150.68,150.88,8457.0,131.0262,131.1043,130.8525,131.0262,8457.0
2019-07-19 10:20:00,150.85,150.85,150.7,150.72,5048.0,131.0001,131.0001,130.8699,130.8872,5048.0
2019-07-19 10:25:00,150.71,150.91,150.62,150.91,3050.0,130.8785,131.0522,130.8004,131.0522,3050.0
2019-07-19 10:30:00,150.9,151.06,150.9,150.97,22371.0,131.0435,131.1825,131.0435,131.1043,22371.0
2019-07-19 10:35:00,150.96,151.23,150.92,151.23,8490.0,131.0956,131.3301,131.0609,131.3301,8490.0
2019-07-19 10:40:00,151.21,151.32,151.11,151.25,5915.0,131.3128,131.4083,131.2259,131.3475,5915.0
2019-07-19 10:45:00,151.17,151.2,151.08,151.16,3872.0,131.278,131.3041,131.1999,131.2693,3872.0
2019-07-19 10:50:00,151.11,151.16,151.03,151.13,4366.0,131.2259,131.2693,131.1564,131.2433,4366.0
2019-07-19 10:55:00,151.12,151.3,151.05,151.25,4147.0,131.2346,131.3909,131.1738,131.3475,4147.0
2019-07-19 11:00:00,151.27,151.39,151.26,151.36,5884.0,131.3649,131.4691,131.3562,131.443,5884.0
2019-07-19 11:05:00,151.33,151.54,151.3,151.5,4445.0,131.417,131.5993,131.3909,131.5646,4445.0
2019-07-19 11:10:00,151.5,151.68,151.43,151.57,6847.0,131.5646,131.7209,131.5038,131.6254,6847.0
2019-07-19 11:15:00,151.5,151.54,151.39,151.54,4447.0,131.5646,131.5993,131.4691,131.5993,4447.0
2019-07-19 11:20:00,151.55,151.6,151.47,151.59,3108.0,131.608,131.6514,131.5385,131.6427,3108.0
2019-07-19 11:25:00,151.54,151.55,151.47,151.53,4520.0,131.5993,131.608,131.5385,131.5906,4520.0
2019-07-19 11:30:00,151.54,151.62,151.52,151.55,4703.0,131.5993,131.6688,131.582,131.608,4703.0
2019-07-19 11:35:00,151.57,151.57,151.19,151.24,8810.0,131.6254,131.6254,131.2954,131.3388,8810.0
2019-07-19 11:40:00,151.24,151.29,151.13,151.27,5316.0,131.3388,131.3822,131.2433,131.3649,5316.0
2019-07-19 11:45:00,151.26,151.36,151.18,151.36,4513.0,131.3562,131.443,131.2867,131.443,4513.0
2019-07-19 11:50:00,151.37,151.37,151.17,151.27,2541.0,131.4517,131.4517,131.278,131.3649,2541.0
2019-07-19 11:55:00,151.28,151.43,151.24,151.41,6344.0,131.3735,131.5038,131.3388,131.4864,6344.0
2019-07-19 12:00:00,151.43,151.67,151.43,151.67,4193.0,131.5038,131.7122,131.5038,131.7122,4193.0
2019-07-19 12:05:00,151.67,151.93,151.67,151.92,9818.0,131.7122,131.938,131.7122,131.9293,9818.0
2019-07-19 12:10:00,151.97,152.11,151.95,152.03,7714.0,131.9727,132.0943,131.9554,132.0248,7714.0
2019-07-19 12:15:00,152.02,152.12,151.96,152.1,3131.0,132.0162,132.103,131.9641,132.0856,3131.0
2019-07-19 12:20:00,152.1,152.15,152.05,152.05,5350.0,132.0856,132.1291,132.0422,132.0422,5350.0
2019-07-19 12:25:00,152.02,152.1,151.98,152.08,7501.0,132.0162,132.0856,131.9814,132.0683,7501.0
2019-07-19 12:30:00,152.05,152.06,151.98,152.02,4190.0,132.0422,132.0509,131.9814,132.0162,4190.0
2019-07-19 12:35:00,151.97,152.03,151.91,151.92,4470.0,131.9727,132.0248,131.9206,131.9293,4470.0
2019-07-19 12:40:00,151.94,151.96,151.84,151.84,2952.0,131.9467,131.9641,131.8599,131.8599,2952.0
2019-07-19 12:45:00,151.8,151.9,151.74,151.9,4000.0,131.8251,131.912,131.773,131.912,4000.0
2019-07-19 12:50:00,151.91,152.13,151.9,152.08,3300.0,131.9206,132.1117,131.912,132.0683,3300.0
2019-07-19 12:55:00,152.08,152.27,152.08,152.25,5864.0,132.0683,132.2333,132.0683,132.2159,5864.0
2019-07-19 13:00:00,152.24,152.24,152.13,152.14,4070.0,132.2072,132.2072,132.1117,132.1204,4070.0
2019-07-19 13:05:00,152.14,152.29,152.13,152.25,3247.0,132.1204,132.2506,132.1117,132.2159,3247.0
2019-07-19 13:10:00,152.28,152.37,152.25,152.25,5666.0,132.242,132.3201,132.2159,132.2159,5666.0
2019-07-19 13:15:00,152.26,152.32,152.24,152.3,3834.0,132.2246,132.2767,132.2072,132.2593,3834.0
2019-07-19 13:20:00,152.3,152.37,152.29,152.37,2001.0,132.2593,132.3201,132.2506,132.3201,2001.0
2019-07-19 13:25:00,152.37,152.45,152.34,152.44,3026.0,132.3201,132.3896,132.2941,132.3809,3026.0
2019-07-19 13:30:00,152.44,152.51,152.4,152.46,6209.0,132.3809,132.4417,132.3462,132.3983,6209.0
2019-07-19 13:35:00,152.45,152.45,152.24,152.24,3900.0,132.3896,132.3896,132.2072,132.2072,3900.0
2019-07-19 13:40:00,152.25,152.31,152.23,152.3,2610.0,132.2159,132.268,132.1985,132.2593,2610.0
2019-07-19 13:45:00,152.27,152.31,152.27,152.31,1473.0,132.2333,132.268,132.2333,132.268,1473.0
2019-07-19 13:50:00,152.29,152.39,152.27,152.36,5295.0,132.2506,132.3375,132.2333,132.3114,5295.0
2019-07-19 13:55:00,152.36,152.36,152.17,152.22,4624.0,132.3114,132.3114,132.1464,132.1898,4624.0
2019-07-19 14:00:00,152.22,152.26,152.12,152.18,7020.0,132.1898,132.2246,132.103,132.1551,7020.0
2019-07-19 14:05:00,152.19,152.48,152.18,152.4,21130.0,132.1638,132.4156,132.1551,132.3462,21130.0
2019-07-19 14:10:00,152.4,152.49,152.18,152.31,21770.0,132.3462,132.4243,132.1551,132.268,21770.0
2019-07-19 14:15:00,152.25,152.27,152.03,152.08,21000.0,132.2159,132.2333,132.0248,132.0683,21000.0
2019-07-19 14:20:00,152.07,152.19,151.93,151.94,16743.0,132.0596,132.1638,131.938,131.9467,16743.0
2019-07-19 14:25:00,151.93,151.96,151.75,151.78,4096.0,131.938,131.9641,131.7817,131.8077,4096.0
2019-07-19 14:30:00,151.8,152.02,151.72,151.72,7281.0,131.8251,132.0162,131.7556,131.7556,7281.0
2019-07-19 14:35:00,151.7,151.77,151.47,151.55,5997.0,131.7383,131.7991,131.5385,131.608,5997.0
2019-07-19 14:40:00,151.57,151.71,151.57,151.66,5522.0,131.6254,131.747,131.6254,131.7035,5522.0
2019-07-19 14:45:00,151.6,151.62,151.52,151.6,5881.0,131.6514,131.6688,131.582,131.6514,5881.0
2019-07-19 14:50:00,151.62,151.75,151.59,151.7,3834.0,131.6688,131.7817,131.6427,131.7383,3834.0
2019-07-19 14:55:00,151.68,151.69,151.52,151.64,10415.0,131.7209,131.7296,131.582,131.6862,10415.0
2019-07-19 15:00:00,151.65,151.65,151.26,151.26,40124.0,131.6949,131.6949,131.3562,131.3562,40124.0
2019-07-19 15:05:00,151.29,151.29,151.14,151.14,6555.0,131.3822,131.3822,131.252,131.252,6555.0
2019-07-19 15:10:00,151.14,151.2,151.07,151.2,4958.0,131.252,131.3041,131.1912,131.3041,4958.0
2019-07-19 15:15:00,151.2,151.3,151.09,151.1,7019.0,131.3041,131.3909,131.2085,131.2172,7019.0
2019-07-19 15:20:00,151.1,151.16,150.86,151.15,11050.0,131.2172,131.2693,131.0088,131.2606,11050.0
2019-07-19 15:25:00,151.12,151.25,151.09,151.22,5494.0,131.2346,131.3475,131.2085,131.3214,5494.0
2019-07-19 15:30:00,151.23,151.32,151.12,151.21,8357.0,131.3301,131.4083,131.2346,131.3128,8357.0
2019-07-19 15:35:00,151.2,151.3,151.17,151.22,10097.0,131.3041,131.3909,131.278,131.3214,10097.0
2019-07-19 15:40:00,151.19,151.46,151.05,151.46,16338.0,131.2954,131.5299,131.1738,131.5299,16338.0
2019-07-19 15:45:00,151.4,151.44,151.0,151.08,22338.0,131.4777,131.5125,131.1304,131.1999,22338.0
2019-07-19 15:50:00,151.13,151.4,151.05,151.38,38767.0,131.2433,131.4777,131.1738,131.4604,38767.0
2019-07-19 15:55:00,151.37,151.53,151.14,151.28,136159.0,131.4517,131.5906,131.252,131.3735,136159.0
2019-07-22 09:30:00,151.67,152.16,151.52,151.89,11547.0,131.7122,132.1377,131.582,131.9033,11547.0
2019-07-22 09:35:00,152.05,152.05,151.49,151.66,3788.0,132.0422,132.0422,131.5559,131.7035,3788.0
2019-07-22 09:40:00,151.73,151.89,151.58,151.87,4000.0,131.7643,131.9033,131.6341,131.8859,4000.0
2019-07-22 09:45:00,151.92,152.32,151.92,152.32,4558.0,131.9293,132.2767,131.9293,132.2767,4558.0
2019-07-22 09:50:00,152.37,152.92,152.31,152.92,8645.0,132.3201,132.7977,132.268,132.7977,8645.0
2019-07-22 09:55:00,152.94,152.99,152.54,152.55,13849.0,132.8151,132.8585,132.4677,132.4764,13849.0
2019-07-22 10:00:00,152.51,152.58,152.29,152.51,10397.0,132.4417,132.5025,132.2506,132.4417,10397.0
2019-07-22 10:05:00,152.4,152.85,152.4,152.85,8006.0,132.3462,132.7369,132.3462,132.7369,8006.0
2019-07-22 10:10:00,152.83,152.89,152.61,152.76,8321.0,132.7196,132.7717,132.5285,132.6588,8321.0
2019-07-22 10:15:00,152.82,152.83,152.47,152.51,3763.0,132.7109,132.7196,132.407,132.4417,3763.0
2019-07-22 10:20:00,152.5,152.68,152.38,152.38,3421.0,132.433,132.5893,132.3288,132.3288,3421.0
2019-07-22 10:25:00,152.28,152.39,152.21,152.39,2144.0,132.242,132.3375,132.1812,132.3375,2144.0
2019-07-22 10:30:00,152.38,152.5,152.15,152.16,6134.0,132.3288,132.433,132.1291,132.1377,6134.0
2019-07-22 10:35:00,152.18,152.45,152.13,152.36,3859.0,132.1551,132.3896,132.1117,132.3114,3859.0
2019-07-22 10:40:00,152.32,152.36,151.96,151.96,5084.0,132.2767,132.3114,131.9641,131.9641,5084.0
2019-07-22 10:45:00,151.98,152.07,151.88,152.05,7925.0,131.9814,132.0596,131.8946,132.0422,7925.0
2019-07-22 10:50:00,151.99,152.08,151.91,152.05,2822.0,131.9901,132.0683,131.9206,132.0422,2822.0
2019-07-22 10:55:00,152.04,152.3,151.98,152.26,4624.0,132.0335,132.2593,131.9814,132.2246,4624.0
2019-07-22 11:00:00,152.26,152.28,152.12,152.13,4831.0,132.2246,132.242,132.103,132.1117,4831.0
2019-07-22 11:05:00,152.08,152.14,151.98,152.0,2500.0,132.0683,132.1204,131.9814,131.9988,2500.0
2019-07-22 11:10:00,152.0,152.0,151.75,151.9,3044.0,131.9988,131.9988,131.7817,131.912,3044.0
2019-07-22 11:15:00,151.89,151.99,151.82,151.88,3765.0,131.9033,131.9901,131.8425,131.8946,3765.0
2019-07-22 11:20:00,151.84,152.0,151.74,152.0,3721.0,131.8599,131.9988,131.773,131.9988,3721.0
2019-07-22 11:25:00,151.97,152.08,151.94,152.04,3002.0,131.9727,132.0683,131.9467,132.0335,3002.0
2019-07-22 11:30:00,152.04,152.2,152.04,152.2,3250.0,132.0335,132.1725,132.0335,132.1725,3250.0
2019-07-22 11:35:00,152.26,152.59,152.26,152.47,5133.0,132.2246,132.5112,132.2246,132.407,5133.0
2019-07-22 11:40:00,152.53,152.58,152.4,152.58,2113.0,132.4591,132.5025,132.3462,132.5025,2113.0
2019-07-22 11:45:00,152.54,152.65,152.49,152.65,5652.0,132.4677,132.5633,132.4243,132.5633,5652.0
2019-07-22 11:50:00,152.62,152.76,152.61,152.71,5157.0,132.5372,132.6588,132.5285,132.6154,5157.0
2019-07-22 11:55:00,152.75,152.82,152.67,152.7,4738.0,132.6501,132.7109,132.5806,132.6067,4738.0
2019-07-22 12:00:00,152.69,152.71,152.54,152.59,3672.0,132.598,132.6154,132.4677,132.5112,3672.0
2019-07-22 12:05:00,152.59,152.6,152.42,152.46,2401.0,132.5112,132.5198,132.3635,132.3983,2401.0
2019-07-22 12:10:00,152.43,152.57,152.39,152.54,5069.0,132.3722,132.4938,132.3375,132.4677,5069.0
2019-07-22 12:15:00,152.59,152.73,152.58,152.69,4230.0,132.5112,132.6327,132.5025,132.598,4230.0
2019-07-22 12:20:00,152.65,152.75,152.6,152.75,2615.0,132.5633,132.6501,132.5198,132.6501,2615.0
2019-07-22 12:25:00,152.73,152.78,152.64,152.68,3642.0,132.6327,132.6762,132.5546,132.5893,3642.0
2019-07-22 12:30:00,152.7,152.7,152.53,152.53,4048.0,132.6067,132.6067,132.4591,132.4591,4048.0
2019-07-22 12:35:00,152.52,152.57,152.45,152.48,5111.0,132.4504,132.4938,132.3896,132.4156,5111.0
2019-07-22 12:40:00,152.47,152.63,152.44,152.63,2561.0,132.407,132.5459,132.3809,132.5459,2561.0
2019-07-22 12:45:00,152.64,152.64,152.54,152.56,2379.0,132.5546,132.5546,132.4677,132.4851,2379.0
2019-07-22 12:50:00,152.57,152.59,152.53,152.57,3056.0,132.4938,132.5112,132.4591,132.4938,3056.0
2019-07-22 12:55:00,152.59,152.8,152.58,152.74,3565.0,132.5112,132.6935,132.5025,132.6414,3565.0
2019-07-22 13:00:00,152.76,152.83,152.46,152.68,11278.0,132.6588,132.7196,132.3983,132.5893,11278.0
2019-07-22 13:05:00,152.69,152.81,152.69,152.77,1820.0,132.598,132.7022,132.598,132.6675,1820.0
2019-07-22 13:10:00,152.8,152.96,152.8,152.9,6502.0,132.6935,132.8325,132.6935,132.7804,6502.0
2019-07-22 13:15:00,152.87,152.96,152.83,152.93,4398.0,132.7543,132.8325,132.7196,132.8064,4398.0
2019-07-22 13:20:00,152.89,152.92,152.85,152.87,4194.0,132.7717,132.7977,132.7369,132.7543,4194.0
2019-07-22 13:25:00,152.87,152.9,152.81,152.81,3507.0,132.7543,132.7804,132.7022,132.7022,3507.0
2019-07-22 13:30:00,152.78,152.85,152.56,152.59,12812.0,132.6762,132.7369,132.4851,132.5112,12812.0
2019-07-22 13:35:00,152.53,152.65,152.51,152.61,3186.0,132.4591,132.5633,132.4417,132.5285,3186.0
2019-07-22 13:40:00,152.64,152.64,152.53,152.59,3113.0,132.5546,132.5546,132.4591,132.5112,3113.0
2019-07-22 13:45:00,152.53,152.62,152.53,152.54,3505.0,132.4591,132.5372,132.4591,132.4677,3505.0
2019-07-22 13:50:00,152.49,152.57,152.47,152.56,3780.0,132.4243,132.4938,132.407,132.4851,3780.0
2019-07-22 13:55:00,152.58,152.66,152.48,152.52,3507.0,132.5025,132.5719,132.4156,132.4504,3507.0
2019-07-22 14:00:00,152.56,152.58,152.45,152.51,3231.0,132.4851,132.5025,132.3896,132.4417,3231.0
2019-07-22 14:05:00,152.53,152.58,152.39,152.39,4162.0,132.4591,132.5025,132.3375,132.3375,4162.0
2019-07-22 14:10:00,152.4,152.65,152.39,152.58,5072.0,132.3462,132.5633,132.3375,132.5025,5072.0
2019-07-22 14:15:00,152.58,152.69,152.54,152.54,9168.0,132.5025,132.598,132.4677,132.4677,9168.0
2019-07-22 14:20:00,152.51,152.57,152.42,152.55,4837.0,132.4417,132.4938,132.3635,132.4764,4837.0
2019-07-22 14:25:00,152.52,152.52,152.41,152.41,7202.0,132.4504,132.4504,132.3548,132.3548,7202.0
2019-07-22 14:30:00,152.4,152.59,152.39,152.56,7676.0,132.3462,132.5112,132.3375,132.4851,7676.0
2019-07-22 14:35:00,152.54,152.55,152.48,152.55,1602.0,132.4677,132.4764,132.4156,132.4764,1602.0
2019-07-22 14:40:00,152.53,152.54,152.44,152.46,5941.0,132.4591,132.4677,132.3809,132.3983,5941.0
2019-07-22 14:45:00,152.45,152.45,152.33,152.37,8392.0,132.3896,132.3896,132.2854,132.3201,8392.0
2019-07-22 14:50:00,152.41,152.41,152.27,152.32,5600.0,132.3548,132.3548,132.2333,132.2767,5600.0
2019-07-22 14:55:00,152.34,152.34,152.11,152.19,5489.0,132.2941,132.2941,132.0943,132.1638,5489.0
2019-07-22 15:00:00,152.21,152.54,152.21,152.44,8352.0,132.1812,132.4677,132.1812,132.3809,8352.0
2019-07-22 15:05:00,152.51,152.54,152.42,152.42,8342.0,132.4417,132.4677,132.3635,132.3635,8342.0
2019-07-22 15:10:00,152.42,152.44,152.31,152.39,4604.0,132.3635,132.3809,132.268,132.3375,4604.0
2019-07-22 15:15:00,152.39,152.45,152.28,152.31,7856.0,132.3375,132.3896,132.242,132.268,7856.0
2019-07-22 15:20:00,152.32,152.37,152.09,152.22,8464.0,132.2767,132.3201,132.077,132.1898,8464.0
2019-07-22 15:25:00,152.23,152.37,152.21,152.32,26124.0,132.1985,132.3201,132.1812,132.2767,26124.0
2019-07-22 15:30:00,152.3,152.38,152.15,152.18,9181.0,132.2593,132.3288,132.1291,132.1551,9181.0
2019-07-22 15:35:00,152.17,152.21,152.06,152.12,10162.0,132.1464,132.1812,132.0509,132.103,10162.0
2019-07-22 15:40:00,152.14,152.18,152.09,152.11,13838.0,132.1204,132.1551,132.077,132.0943,13838.0
2019-07-22 15:45:00,152.11,152.12,151.99,152.07,18564.0,132.0943,132.103,131.9901,132.0596,18564.0
2019-07-22 15:50:00,152.06,152.11,151.92,151.95,45554.0,132.0509,132.0943,131.9293,131.9554,45554.0
2019-07-22 15:55:00,151.92,152.01,151.89,151.92,67261.0,131.9293,132.0075,131.9033,131.9293,67261.0
2019-07-23 09:30:00,153.0,153.25,152.62,153.0,22989.0,132.8672,133.0843,132.5372,132.8672,22989.0
2019-07-23 09:35:00,153.03,153.03,152.52,152.84,26681.0,132.8933,132.8933,132.4504,132.7283,26681.0
2019-07-23 09:40:00,152.82,153.15,152.81,152.96,37133.0,132.7109,132.9975,132.7022,132.8325,37133.0
2019-07-23 09:45:00,152.97,153.1,152.82,153.03,12009.0,132.8412,132.9541,132.7109,132.8933,12009.0
2019-07-23 09:50:00,153.02,153.54,153.0,153.29,22216.0,132.8846,133.3362,132.8672,133.119,22216.0
2019-07-23 09:55:00,153.21,153.69,153.2,153.69,5545.0,133.0496,133.4664,133.0409,133.4664,5545.0
2019-07-23 10:00:00,153.7,153.7,153.23,153.33,6629.0,133.4751,133.4751,133.0669,133.1538,6629.0
2019-07-23 10:05:00,153.3,153.66,153.24,153.64,8044.0,133.1277,133.4404,133.0756,133.423,8044.0
2019-07-23 10:10:00,153.61,153.82,153.56,153.8,11176.0,133.3969,133.5793,133.3535,133.5619,11176.0
2019-07-23 10:15:00,153.78,153.84,153.54,153.62,8972.0,133.5446,133.5967,133.3362,133.4056,8972.0
2019-07-23 10:20:00,153.67,153.68,153.48,153.68,7808.0,133.449,133.4577,133.284,133.4577,7808.0
2019-07-23 10:25:00,153.64,154.15,153.63,154.12,21036.0,133.423,133.8659,133.4143,133.8398,21036.0
2019-07-23 10:30:00,154.12,154.9,154.05,154.9,59329.0,133.8398,134.5172,133.779,134.5172,59329.0
2019-07-23 10:35:00,154.91,155.19,154.85,155.16,58267.0,134.5259,134.769,134.4738,134.743,58267.0
2019-07-23 10:40:00,155.15,155.55,155.12,155.55,28676.0,134.7343,135.0817,134.7082,135.0817,28676.0
2019-07-23 10:45:00,155.55,155.63,155.42,155.55,24353.0,135.0817,135.1511,134.9688,135.0817,24353.0
2019-07-23 10:50:00,155.49,155.52,154.96,155.22,13945.0,135.0296,135.0556,134.5693,134.7951,13945.0
2019-07-23 10:55:00,155.19,155.35,155.14,155.32,7922.0,134.769,134.908,134.7256,134.8819,7922.0
2019-07-23 11:00:00,155.26,155.26,154.88,154.88,8866.0,134.8298,134.8298,134.4998,134.4998,8866.0
2019-07-23 11:05:00,154.88,154.88,154.67,154.72,14316.0,134.4998,134.4998,134.3175,134.3609,14316.0
2019-07-23 11:10:00,154.7,154.7,154.42,154.58,11170.0,134.3435,134.3435,134.1004,134.2393,11170.0
2019-07-23 11:15:00,154.58,154.77,154.55,154.69,15251.0,134.2393,134.4043,134.2132,134.3348,15251.0
2019-07-23 11:20:00,154.7,154.84,154.64,154.81,4013.0,134.3435,134.4651,134.2914,134.439,4013.0
2019-07-23 11:25:00,154.82,154.82,154.64,154.68,4361.0,134.4477,134.4477,134.2914,134.3261,4361.0
2019-07-23 11:30:00,154.66,154.66,154.51,154.56,3057.0,134.3088,134.3088,134.1785,134.2219,3057.0
2019-07-23 11:35:00,154.52,154.87,154.52,154.81,4874.0,134.1872,134.4911,134.1872,134.439,4874.0
2019-07-23 11:40:00,154.77,154.86,154.7,154.83,15743.0,134.4043,134.4825,134.3435,134.4564,15743.0
2019-07-23 11:45:00,154.86,155.03,154.85,154.97,3251.0,134.4825,134.6301,134.4738,134.578,3251.0
2019-07-23 11:50:00,155.09,155.22,155.06,155.13,7905.0,134.6822,134.7951,134.6561,134.7169,7905.0
2019-07-23 11:55:00,155.13,155.13,154.91,154.96,9448.0,134.7169,134.7169,134.5259,134.5693,9448.0
2019-07-23 12:00:00,154.99,155.03,154.91,154.97,8423.0,134.5954,134.6301,134.5259,134.578,8423.0
2019-07-23 12:05:00,154.94,155.02,154.89,155.0,6676.0,134.5519,134.6214,134.5085,134.604,6676.0
2019-07-23 12:10:00,154.99,155.08,154.96,154.96,28992.0,134.5954,134.6735,134.5693,134.5693,28992.0
2019-07-23 12:15:00,154.95,154.97,154.48,154.84,18431.0,134.5606,134.578,134.1525,134.4651,18431.0
2019-07-23 12:20:00,154.84,154.97,154.83,154.92,5130.0,134.4651,134.578,134.4564,134.5346,5130.0
2019-07-23 12:25:00,154.87,154.92,154.76,154.86,3999.0,134.4911,134.5346,134.3956,134.4825,3999.0
2019-07-23 12:30:00,154.88,155.22,154.87,155.1,4872.0,134.4998,134.7951,134.4911,134.6909,4872.0
2019-07-23 12:35:00,155.08,155.12,154.99,155.03,16388.0,134.6735,134.7082,134.5954,134.6301,16388.0
2019-07-23 12:40:00,154.99,155.11,154.99,155.06,11897.0,134.5954,134.6996,134.5954,134.6561,11897.0
2019-07-23 12:45:00,155.07,155.09,154.97,154.97,6236.0,134.6648,134.6822,134.578,134.578,6236.0
2019-07-23 12:50:00,154.98,154.98,154.7,154.78,18532.0,134.5867,134.5867,134.3435,134.413,18532.0
2019-07-23 12:55:00,154.78,154.83,154.67,154.79,5513.0,134.413,134.4564,134.3175,134.4217,5513.0
2019-07-23 13:00:00,154.79,155.22,154.73,155.17,18878.0,134.4217,134.7951,134.3696,134.7517,18878.0
2019-07-23 13:05:00,155.13,155.14,154.96,155.07,6824.0,134.7169,134.7256,134.5693,134.6648,6824.0
2019-07-23 13:10:00,155.06,155.09,154.98,155.02,6526.0,134.6561,134.6822,134.5867,134.6214,6526.0
2019-07-23 13:15:00,155.02,155.1,154.96,155.02,8155.0,134.6214,134.6909,134.5693,134.6214,8155.0
2019-07-23 13:20:00,155.03,155.1,155.03,155.05,3328.0,134.6301,134.6909,134.6301,134.6475,3328.0
2019-07-23 13:25:00,155.03,155.05,154.94,154.95,5046.0,134.6301,134.6475,134.5519,134.5606,5046.0
2019-07-23 13:30:00,154.92,154.98,154.89,154.9,2987.0,134.5346,134.5867,134.5085,134.5172,2987.0
2019-07-23 13:35:00,154.91,155.0,154.89,154.99,7873.0,134.5259,134.604,134.5085,134.5954,7873.0
2019-07-23 13:40:00,155.0,155.4,154.9,155.27,16125.0,134.604,134.9514,134.5172,134.8385,16125.0
2019-07-23 13:45:00,155.27,155.53,155.26,155.46,13328.0,134.8385,135.0643,134.8298,135.0035,13328.0
2019-07-23 13:50:00,155.47,155.59,155.46,155.55,9370.0,135.0122,135.1164,135.0035,135.0817,9370.0
2019-07-23 13:55:00,155.56,156.29,155.54,156.03,106909.0,135.0903,135.7243,135.073,135.4985,106909.0
2019-07-23 14:00:00,156.05,156.17,155.9,155.99,10213.0,135.5159,135.6201,135.3856,135.4638,10213.0
2019-07-23 14:05:00,156.08,156.09,155.89,155.95,8811.0,135.5419,135.5506,135.3769,135.429,8811.0
2019-07-23 14:10:00,155.92,156.18,155.91,156.09,14783.0,135.403,135.6288,135.3943,135.5506,14783.0
2019-07-23 14:15:00,156.09,156.22,156.03,156.21,9881.0,135.5506,135.6635,135.4985,135.6548,9881.0
2019-07-23 14:20:00,156.21,156.37,156.17,156.32,13243.0,135.6548,135.7938,135.6201,135.7503,13243.0
2019-07-23 14:25:00,156.3,156.37,156.14,156.34,15809.0,135.733,135.7938,135.594,135.7677,15809.0
2019-07-23 14:30:00,156.33,156.48,156.33,156.4,19415.0,135.759,135.8893,135.759,135.8198,19415.0
2019-07-23 14:35:00,156.42,156.54,156.38,156.5,11371.0,135.8372,135.9414,135.8024,135.9067,11371.0
2019-07-23 14:40:00,156.48,156.56,156.45,156.49,11497.0,135.8893,135.9588,135.8632,135.898,11497.0
2019-07-23 14:45:00,156.47,156.64,156.46,156.59,8783.0,135.8806,136.0282,135.8719,135.9848,8783.0
2019-07-23 14:50:00,156.57,156.64,156.5,156.51,7500.0,135.9674,136.0282,135.9067,135.9153,7500.0
2019-07-23 14:55:00,156.54,156.58,156.38,156.39,14136.0,135.9414,135.9761,135.8024,135.8111,14136.0
2019-07-23 15:00:00,156.37,156.43,156.19,156.27,14826.0,135.7938,135.8459,135.6374,135.7069,14826.0
2019-07-23 15:05:00,156.29,156.41,156.29,156.39,27651.0,135.7243,135.8285,135.7243,135.8111,27651.0
2019-07-23 15:10:00,156.38,156.44,156.34,156.4,9037.0,135.8024,135.8546,135.7677,135.8198,9037.0
2019-07-23 15:15:00,156.4,156.43,156.29,156.4,11280.0,135.8198,135.8459,135.7243,135.8198,11280.0
2019-07-23 15:20:00,156.39,156.52,156.35,156.5,14391.0,135.8111,135.924,135.7764,135.9067,14391.0
2019-07-23 15:25:00,156.52,156.74,156.51,156.63,15044.0,135.924,136.1151,135.9153,136.0195,15044.0
2019-07-23 15:30:00,156.63,156.82,156.62,156.79,17857.0,136.0195,136.1845,136.0109,136.1585,17857.0
2019-07-23 15:35:00,156.78,156.81,156.68,156.78,19797.0,136.1498,136.1759,136.063,136.1498,19797.0
2019-07-23 15:40:00,156.77,156.81,156.58,156.59,23867.0,136.1411,136.1759,135.9761,135.9848,23867.0
2019-07-23 15:45:00,156.6,156.64,156.48,156.51,27039.0,135.9935,136.0282,135.8893,135.9153,27039.0
2019-07-23 15:50:00,156.52,156.68,156.46,156.65,41910.0,135.924,136.063,135.8719,136.0369,41910.0
2019-07-23 15:55:00,156.67,156.97,156.66,156.91,107274.0,136.0543,136.3148,136.0456,136.2627,107274.0
2019-07-24 09:30:00,155.5,156.36,155.5,156.3,19894.0,135.0382,135.7851,135.0382,135.733,19894.0
2019-07-24 09:35:00,156.31,157.33,156.05,156.97,21326.0,135.7417,136.6274,135.5159,136.3148,21326.0
2019-07-24 09:40:00,156.99,157.9,156.99,157.62,28822.0,136.3322,137.1224,136.3322,136.8793,28822.0
2019-07-24 09:45:00,157.71,158.85,157.7,158.06,22222.0,136.9574,137.9474,136.9488,137.2614,22222.0
2019-07-24 09:50:00,158.06,158.47,157.87,158.39,13239.0,137.2614,137.6174,137.0964,137.548,13239.0
2019-07-24 09:55:00,158.31,158.39,157.81,157.97,19093.0,137.4785,137.548,137.0443,137.1832,19093.0
2019-07-24 10:00:00,157.99,158.04,157.66,157.88,11203.0,137.2006,137.244,136.914,137.1051,11203.0
2019-07-24 10:05:00,157.94,158.09,157.76,157.86,12317.0,137.1572,137.2874,137.0009,137.0877,12317.0
2019-07-24 10:10:00,158.0,158.46,157.66,158.46,45134.0,137.2093,137.6087,136.914,137.6087,45134.0
2019-07-24 10:15:00,158.39,158.43,157.83,157.88,23231.0,137.548,137.5827,137.0616,137.1051,23231.0
2019-07-24 10:20:00,157.91,158.0,157.52,157.52,13533.0,137.1311,137.2093,136.7924,136.7924,13533.0
2019-07-24 10:25:00,157.52,157.6,157.17,157.27,14545.0,136.7924,136.8619,136.4885,136.5753,14545.0
2019-07-24 10:30:00,157.27,157.27,157.06,157.2,6944.0,136.5753,136.5753,136.393,136.5145,6944.0
2019-07-24 10:35:00,157.22,157.22,156.84,156.91,5645.0,136.5319,136.5319,136.2019,136.2627,5645.0
2019-07-24 10:40:00,157.05,157.06,156.8,156.88,8255.0,136.3843,136.393,136.1672,136.2367,8255.0
2019-07-24 10:45:00,156.92,156.96,156.84,156.9,8544.0,136.2714,136.3061,136.2019,136.254,8544.0
2019-07-24 10:50:00,156.76,156.92,156.4,156.92,12913.0,136.1324,136.2714,135.8198,136.2714,12913.0
2019-07-24 10:55:00,156.89,157.05,156.8,157.01,4949.0,136.2453,136.3843,136.1672,136.3495,4949.0
2019-07-24 11:00:00,156.99,157.01,156.57,156.62,12695.0,136.3322,136.3495,135.9674,136.0109,12695.0
2019-07-24 11:05:00,156.56,156.95,156.55,156.87,11683.0,135.9588,136.2974,135.9501,136.228,11683.0
2019-07-24 11:10:00,156.81,156.81,156.35,156.46,6774.0,136.1759,136.1759,135.7764,135.8719,6774.0
2019-07-24 11:15:00,156.59,156.66,156.45,156.5,8538.0,135.9848,136.0456,135.8632,135.9067,8538.0
2019-07-24 11:20:00,156.6,156.62,156.32,156.4,4900.0,135.9935,136.0109,135.7503,135.8198,4900.0
2019-07-24 11:25:00,156.35,156.51,156.26,156.43,8100.0,135.7764,135.9153,135.6982,135.8459,8100.0
2019-07-24 11:30:00,156.51,156.59,156.35,156.53,5616.0,135.9153,135.9848,135.7764,135.9327,5616.0
2019-07-24 11:35:00,156.49,156.69,156.44,156.66,10902.0,135.898,136.0717,135.8546,136.0456,10902.0
2019-07-24 11:40:00,156.62,156.79,156.46,156.55,5308.0,136.0109,136.1585,135.8719,135.9501,5308.0
2019-07-24 11:45:00,156.55,156.69,156.54,156.61,3536.0,135.9501,136.0717,135.9414,136.0022,3536.0
2019-07-24 11:50:00,156.62,156.68,156.47,156.48,8745.0,136.0109,136.063,135.8806,135.8893,8745.0
2019-07-24 11:55:00,156.5,156.57,156.42,156.53,6203.0,135.9067,135.9674,135.8372,135.9327,6203.0
2019-07-24 12:00:00,156.5,156.57,156.35,156.44,9261.0,135.9067,135.9674,135.7764,135.8546,9261.0
2019-07-24 12:05:00,156.43,156.52,156.32,156.42,7665.0,135.8459,135.924,135.7503,135.8372,7665.0
2019-07-24 12:10:00,156.46,156.67,156.42,156.62,16281.0,135.8719,136.0543,135.8372,136.0109,16281.0
2019-07-24 12:15:00,156.54,156.72,156.53,156.71,5205.0,135.9414,136.0977,135.9327,136.089,5205.0
2019-07-24 12:20:00,156.73,156.83,156.63,156.83,2450.0,136.1064,136.1932,136.0195,136.1932,2450.0
2019-07-24 12:25:00,156.89,156.97,156.77,156.77,2304.0,136.2453,136.3148,136.1411,136.1411,2304.0
2019-07-24 12:30:00,156.78,156.93,156.74,156.75,5882.0,136.1498,136.2801,136.1151,136.1238,5882.0
2019-07-24 12:35:00,156.74,156.79,156.67,156.77,4143.0,136.1151,136.1585,136.0543,136.1411,4143.0
2019-07-24 12:40:00,156.73,156.82,156.72,156.81,4940.0,136.1064,136.1845,136.0977,136.1759,4940.0
2019-07-24 12:45:00,156.81,156.87,156.79,156.83,4005.0,136.1759,136.228,136.1585,136.1932,4005.0
2019-07-24 12:50:00,156.83,156.88,156.78,156.88,4396.0,136.1932,136.2367,136.1498,136.2367,4396.0
2019-07-24 12:55:00,156.9,156.91,156.79,156.85,2954.0,136.254,136.2627,136.1585,136.2106,2954.0
2019-07-24 13:00:00,156.82,156.82,156.7,156.78,6441.0,136.1845,136.1845,136.0803,136.1498,6441.0
2019-07-24 13:05:00,156.82,157.02,156.74,157.02,8535.0,136.1845,136.3582,136.1151,136.3582,8535.0
2019-07-24 13:10:00,156.97,157.04,156.9,156.93,5300.0,136.3148,136.3756,136.254,136.2801,5300.0
2019-07-24 13:15:00,156.95,157.0,156.76,156.76,5520.0,136.2974,136.3409,136.1324,136.1324,5520.0
2019-07-24 13:20:00,156.76,156.84,156.7,156.84,3709.0,136.1324,136.2019,136.0803,136.2019,3709.0
2019-07-24 13:25:00,156.84,156.9,156.83,156.89,4947.0,136.2019,136.254,136.1932,136.2453,4947.0
2019-07-24 13:30:00,156.88,156.97,156.87,156.96,4400.0,136.2367,136.3148,136.228,136.3061,4400.0
2019-07-24 13:35:00,157.02,157.07,156.97,157.01,7700.0,136.3582,136.4017,136.3148,136.3495,7700.0
2019-07-24 13:40:00,157.04,157.22,157.04,157.12,5224.0,136.3756,136.5319,136.3756,136.4451,5224.0
2019-07-24 13:45:00,157.05,157.18,157.03,157.18,2400.0,136.3843,136.4972,136.3669,136.4972,2400.0
2019-07-24 13:50:00,157.16,157.2,157.13,157.2,4407.0,136.4798,136.5145,136.4538,136.5145,4407.0
2019-07-24 13:55:00,157.18,157.41,157.18,157.41,8199.0,136.4972,136.6969,136.4972,136.6969,8199.0
2019-07-24 14:00:00,157.4,157.64,157.38,157.64,5420.0,136.6882,136.8966,136.6709,136.8966,5420.0
2019-07-24 14:05:00,157.62,157.65,157.56,157.65,7008.0,136.8793,136.9053,136.8272,136.9053,7008.0
2019-07-24 14:10:00,157.67,157.76,157.61,157.74,9452.0,136.9227,137.0009,136.8706,136.9835,9452.0
2019-07-24 14:15:00,157.81,157.93,157.78,157.91,6432.0,137.0443,137.1485,137.0182,137.1311,6432.0
2019-07-24 14:20:00,157.9,157.9,157.78,157.79,5964.0,137.1224,137.1224,137.0182,137.0269,5964.0
2019-07-24 14:25:00,157.79,157.92,157.77,157.81,5453.0,137.0269,137.1398,137.0095,137.0443,5453.0
2019-07-24 14:30:00,157.81,158.05,157.81,157.95,5702.0,137.0443,137.2527,137.0443,137.1659,5702.0
2019-07-24 14:35:00,157.96,157.98,157.76,157.89,10393.0,137.1745,137.1919,137.0009,137.1137,10393.0
2019-07-24 14:40:00,157.89,158.07,157.89,158.07,8363.0,137.1137,137.2701,137.1137,137.2701,8363.0
2019-07-24 14:45:00,158.07,158.2,157.89,158.17,15609.0,137.2701,137.383,137.1137,137.3569,15609.0
2019-07-24 14:50:00,158.18,158.19,158.03,158.05,10586.0,137.3656,137.3743,137.2353,137.2527,10586.0
2019-07-24 14:55:00,158.11,158.26,158.09,158.22,10488.0,137.3048,137.4351,137.2874,137.4003,10488.0
2019-07-24 15:00:00,158.22,158.22,158.0,158.04,9022.0,137.4003,137.4003,137.2093,137.244,9022.0
2019-07-24 15:05:00,158.02,158.02,157.87,157.98,5817.0,137.2266,137.2266,137.0964,137.1919,5817.0
2019-07-24 15:10:00,158.0,158.26,158.0,158.13,7600.0,137.2093,137.4351,137.2093,137.3222,7600.0
2019-07-24 15:15:00,158.17,158.24,158.12,158.24,10717.0,137.3569,137.4177,137.3135,137.4177,10717.0
2019-07-24 15:20:00,158.23,158.26,158.15,158.24,13916.0,137.409,137.4351,137.3395,137.4177,13916.0
2019-07-24 15:25:00,158.24,158.53,158.21,158.53,16169.0,137.4177,137.6695,137.3916,137.6695,16169.0
2019-07-24 15:30:00,158.53,158.63,158.48,158.54,16366.0,137.6695,137.7564,137.6261,137.6782,16366.0
2019-07-24 15:35:00,158.53,158.62,158.46,158.58,17377.0,137.6695,137.7477,137.6087,137.713,17377.0
2019-07-24 15:40:00,158.57,158.64,158.51,158.59,16508.0,137.7043,137.7651,137.6522,137.7216,16508.0
2019-07-24 15:45:00,158.6,158.6,158.46,158.5,26509.0,137.7303,137.7303,137.6087,137.6435,26509.0
2019-07-24 15:50:00,158.48,158.56,158.46,158.5,28296.0,137.6261,137.6956,137.6087,137.6435,28296.0
2019-07-24 15:55:00,158.51,158.76,158.49,158.7,95493.0,137.6522,137.8693,137.6348,137.8172,95493.0
2019-07-25 09:30:00,158.5,158.5,157.53,157.81,22019.0,137.6435,137.6435,136.8011,137.0443,22019.0
2019-07-25 09:35:00,157.91,158.63,157.91,158.54,6900.0,137.1311,137.7564,137.1311,137.6782,6900.0
2019-07-25 09:40:00,158.49,158.81,158.32,158.62,45440.0,137.6348,137.9127,137.4872,137.7477,45440.0
2019-07-25 09:45:00,158.66,158.78,158.33,158.42,24652.0,137.7824,137.8866,137.4959,137.574,24652.0
2019-07-25 09:50:00,158.42,158.71,158.29,158.71,15536.0,137.574,137.8258,137.4611,137.8258,15536.0
2019-07-25 09:55:00,158.79,159.16,158.73,158.86,14474.0,137.8953,138.2166,137.8432,137.9561,14474.0
2019-07-25 10:00:00,158.9,159.25,158.85,159.19,8613.0,137.9908,138.2948,137.9474,138.2427,8613.0
2019-07-25 10:05:00,159.27,159.3,158.68,158.88,13078.0,138.3122,138.3382,137.7998,137.9735,13078.0
2019-07-25 10:10:00,158.88,159.22,158.88,159.03,13498.0,137.9735,138.2687,137.9735,138.1037,13498.0
2019-07-25 10:15:00,158.97,159.26,158.97,159.26,17982.0,138.0516,138.3035,138.0516,138.3035,17982.0
2019-07-25 10:20:00,159.31,159.4,159.2,159.2,14003.0,138.3469,138.4251,138.2514,138.2514,14003.0
2019-07-25 10:25:00,159.16,159.95,159.11,159.83,51127.0,138.2166,138.9027,138.1732,138.7985,51127.0
2019-07-25 10:30:00,159.87,160.2,159.72,160.19,77064.0,138.8332,139.1198,138.7029,139.1111,77064.0
2019-07-25 10:35:00,160.24,160.78,160.24,160.74,40678.0,139.1545,139.6235,139.1545,139.5887,40678.0
2019-07-25 10:40:00,160.71,160.76,160.48,160.54,34896.0,139.5627,139.6061,139.3629,139.415,34896.0
2019-07-25 10:45:00,160.53,160.6,160.22,160.35,24354.0,139.4064,139.4671,139.1372,139.25,24354.0
2019-07-25 10:50:00,160.31,160.4,160.12,160.12,23344.0,139.2153,139.2935,139.0503,139.0503,23344.0
2019-07-25 10:55:00,160.16,160.16,159.74,159.75,10172.0,139.085,139.085,138.7203,138.729,10172.0
2019-07-25 11:00:00,159.71,159.81,159.59,159.63,8976.0,138.6943,138.7811,138.5901,138.6248,8976.0
2019-07-25 11:05:00,159.57,159.96,159.52,159.72,26310.0,138.5727,138.9114,138.5293,138.7029,26310.0
2019-07-25 11:10:00,159.72,159.78,159.54,159.65,7919.0,138.7029,138.7551,138.5466,138.6422,7919.0
2019-07-25 11:15:00,159.65,159.66,159.37,159.48,11050.0,138.6422,138.6508,138.399,138.4945,11050.0
2019-07-25 11:20:00,159.45,159.93,159.41,159.58,25976.0,138.4685,138.8853,138.4337,138.5814,25976.0
2019-07-25 11:25:00,159.58,159.68,159.47,159.51,9931.0,138.5814,138.6682,138.4858,138.5206,9931.0
2019-07-25 11:30:00,159.48,159.6,159.44,159.5,17075.0,138.4945,138.5987,138.4598,138.5119,17075.0
2019-07-25 11:35:00,159.45,159.59,159.41,159.57,7883.0,138.4685,138.5901,138.4337,138.5727,7883.0
2019-07-25 11:40:00,159.56,159.72,159.33,159.44,18631.0,138.564,138.7029,138.3643,138.4598,18631.0
2019-07-25 11:45:00,159.45,159.6,159.4,159.48,22637.0,138.4685,138.5987,138.4251,138.4945,22637.0
2019-07-25 11:50:00,159.45,159.45,159.32,159.32,7955.0,138.4685,138.4685,138.3556,138.3556,7955.0
2019-07-25 11:55:00,159.33,159.43,159.3,159.31,6403.0,138.3643,138.4511,138.3382,138.3469,6403.0
2019-07-25 12:00:00,159.34,159.34,159.09,159.09,7389.0,138.3729,138.3729,138.1558,138.1558,7389.0
2019-07-25 12:05:00,159.12,159.31,159.08,159.1,6554.0,138.1819,138.3469,138.1472,138.1645,6554.0
2019-07-25 12:10:00,159.1,159.1,158.68,158.86,8772.0,138.1645,138.1645,137.7998,137.9561,8772.0
2019-07-25 12:15:00,158.86,159.01,158.74,159.0,6140.0,137.9561,138.0864,137.8519,138.0777,6140.0
2019-07-25 12:20:00,159.0,159.29,159.0,159.18,7314.0,138.0777,138.3295,138.0777,138.234,7314.0
2019-07-25 12:25:00,159.17,159.39,159.15,159.38,5742.0,138.2253,138.4164,138.208,138.4077,5742.0
2019-07-25 12:30:00,159.36,159.43,159.32,159.34,7429.0,138.3903,138.4511,138.3556,138.3729,7429.0
2019-07-25 12:35:00,159.34,159.4,159.02,159.04,11323.0,138.3729,138.4251,138.0951,138.1124,11323.0
2019-07-25 12:40:00,158.98,158.98,158.78,158.92,10895.0,138.0603,138.0603,137.8866,138.0082,10895.0
2019-07-25 12:45:00,158.91,158.99,158.83,158.92,8853.0,137.9995,138.069,137.9301,138.0082,8853.0
2019-07-25 12:50:00,158.94,159.01,158.68,158.68,3908.0,138.0256,138.0864,137.7998,137.7998,3908.0
2019-07-25 12:55:00,158.69,158.69,158.49,158.5,6157.0,137.8085,137.8085,137.6348,137.6435,6157.0
2019-07-25 13:00:00,158.53,158.56,158.1,158.11,5507.0,137.6695,137.6956,137.2961,137.3048,5507.0
2019-07-25 13:05:00,158.13,158.3,158.12,158.12,11987.0,137.3222,137.4698,137.3135,137.3135,11987.0
2019-07-25 13:10:00,158.07,158.14,158.0,158.05,13145.0,137.2701,137.3309,137.2093,137.2527,13145.0
2019-07-25 13:15:00,158.05,158.24,158.04,158.21,5553.0,137.2527,137.4177,137.244,137.3916,5553.0
2019-07-25 13:20:00,158.18,158.18,157.87,158.08,8314.0,137.3656,137.3656,137.0964,137.2787,8314.0
2019-07-25 13:25:00,158.02,158.49,157.97,158.45,12994.0,137.2266,137.6348,137.1832,137.6001,12994.0
2019-07-25 13:30:00,158.45,158.73,158.42,158.7,6603.0,137.6001,137.8432,137.574,137.8172,6603.0
2019-07-25 13:35:00,158.73,158.74,158.44,158.5,4585.0,137.8432,137.8519,137.5914,137.6435,4585.0
2019-07-25 13:40:00,158.57,158.65,158.54,158.65,5099.0,137.7043,137.7737,137.6782,137.7737,5099.0
2019-07-25 13:45:00,158.64,158.8,158.59,158.73,5744.0,137.7651,137.904,137.7216,137.8432,5744.0
2019-07-25 13:50:00,158.76,158.83,158.71,158.75,7796.0,137.8693,137.9301,137.8258,137.8606,7796.0
2019-07-25 13:55:00,158.8,158.83,158.5,158.5,6023.0,137.904,137.9301,137.6435,137.6435,6023.0
2019-07-25 14:00:00,158.48,158.88,158.48,158.81,8697.0,137.6261,137.9735,137.6261,137.9127,8697.0
2019-07-25 14:05:00,158.77,158.83,158.62,158.77,4362.0,137.878,137.9301,137.7477,137.878,4362.0
2019-07-25 14:10:00,158.8,159.14,158.8,159.12,8381.0,137.904,138.1993,137.904,138.1819,8381.0
2019-07-25 14:15:00,159.13,159.19,159.01,159.09,8318.0,138.1906,138.2427,138.0864,138.1558,8318.0
2019-07-25 14:20:00,159.08,159.19,159.01,159.03,7239.0,138.1472,138.2427,138.0864,138.1037,7239.0
2019-07-25 14:25:00,159.05,159.11,158.99,158.99,9655.0,138.1211,138.1732,138.069,138.069,9655.0
2019-07-25 14:30:00,158.99,159.24,158.97,159.15,11837.0,138.069,138.2861,138.0516,138.208,11837.0
2019-07-25 14:35:00,159.15,159.19,159.07,159.07,9911.0,138.208,138.2427,138.1385,138.1385,9911.0
2019-07-25 14:40:00,159.08,159.15,158.97,159.13,6634.0,138.1472,138.208,138.0516,138.1906,6634.0
2019-07-25 14:45:00,159.19,159.25,158.96,159.09,9316.0,138.2427,138.2948,138.043,138.1558,9316.0
2019-07-25 14:50:00,159.09,159.1,158.93,158.93,9920.0,138.1558,138.1645,138.0169,138.0169,9920.0
2019-07-25 14:55:00,158.92,159.13,158.92,159.05,13678.0,138.0082,138.1906,138.0082,138.1211,13678.0
2019-07-25 15:00:00,159.03,159.29,159.01,159.06,16705.0,138.1037,138.3295,138.0864,138.1298,16705.0
2019-07-25 15:05:00,159.03,159.2,158.96,159.18,11428.0,138.1037,138.2514,138.043,138.234,11428.0
2019-07-25 15:10:00,159.17,159.24,159.14,159.19,6589.0,138.2253,138.2861,138.1993,138.2427,6589.0
2019-07-25 15:15:00,159.21,159.25,159.01,159.09,11847.0,138.2601,138.2948,138.0864,138.1558,11847.0
2019-07-25 15:20:00,159.09,159.17,158.96,158.99,14530.0,138.1558,138.2253,138.043,138.069,14530.0
2019-07-25 15:25:00,159.01,159.19,158.94,159.03,10870.0,138.0864,138.2427,138.0256,138.1037,10870.0
2019-07-25 15:30:00,159.05,159.18,159.03,159.09,26008.0,138.1211,138.234,138.1037,138.1558,26008.0
2019-07-25 15:35:00,159.11,159.25,158.93,158.94,22882.0,138.1732,138.2948,138.0169,138.0256,22882.0
2019-07-25 15:40:00,158.9,159.11,158.81,158.92,27029.0,137.9908,138.1732,137.9127,138.0082,27029.0
2019-07-25 15:45:00,158.88,159.13,158.8,158.92,38436.0,137.9735,138.1906,137.904,138.0082,38436.0
2019-07-25 15:50:00,158.91,159.1,158.82,159.02,42554.0,137.9995,138.1645,137.9214,138.0951,42554.0
2019-07-25 15:55:00,159.01,159.01,158.44,158.68,138034.0,138.0864,138.0864,137.5914,137.7998,138034.0
2019-07-26 09:30:00,155.0,157.01,154.19,155.4,111334.0,134.604,136.3495,133.9006,134.9514,111334.0
2019-07-26 09:35:00,155.22,155.38,153.11,154.86,131180.0,134.7951,134.934,132.9627,134.4825,131180.0
2019-07-26 09:40:00,154.52,156.72,154.37,156.44,70331.0,134.1872,136.0977,134.0569,135.8546,70331.0
2019-07-26 09:45:00,156.43,156.57,155.48,155.95,30622.0,135.8459,135.9674,135.0209,135.429,30622.0
2019-07-26 09:50:00,156.02,156.21,155.57,156.06,23965.0,135.4898,135.6548,135.099,135.5246,23965.0
2019-07-26 09:55:00,156.06,156.15,155.58,155.86,16307.0,135.5246,135.6027,135.1077,135.3509,16307.0
2019-07-26 10:00:00,156.0,156.43,155.68,156.31,34894.0,135.4724,135.8459,135.1946,135.7417,34894.0
2019-07-26 10:05:00,156.31,156.32,155.4,155.5,38374.0,135.7417,135.7503,134.9514,135.0382,38374.0
2019-07-26 10:10:00,155.51,155.51,154.83,155.05,27274.0,135.0469,135.0469,134.4564,134.6475,27274.0
2019-07-26 10:15:00,155.04,155.14,154.45,154.91,26140.0,134.6388,134.7256,134.1264,134.5259,26140.0
2019-07-26 10:20:00,154.89,155.35,154.68,154.71,21308.0,134.5085,134.908,134.3261,134.3522,21308.0
2019-07-26 10:25:00,154.78,154.95,154.48,154.87,42161.0,134.413,134.5606,134.1525,134.4911,42161.0
2019-07-26 10:30:00,154.87,155.23,154.68,154.99,30076.0,134.4911,134.8038,134.3261,134.5954,30076.0
2019-07-26 10:35:00,155.0,155.01,153.95,154.25,34633.0,134.604,134.6127,133.6922,133.9527,34633.0
2019-07-26 10:40:00,154.22,154.46,153.97,154.2,32906.0,133.9267,134.1351,133.7096,133.9093,32906.0
2019-07-26 10:45:00,154.15,155.12,154.15,155.12,26908.0,133.8659,134.7082,133.8659,134.7082,26908.0
2019-07-26 10:50:00,155.12,155.26,154.59,155.06,14201.0,134.7082,134.8298,134.248,134.6561,14201.0
2019-07-26 10:55:00,155.08,155.84,155.08,155.47,39961.0,134.6735,135.3335,134.6735,135.0122,39961.0
2019-07-26 11:00:00,155.51,155.7,155.43,155.54,37837.0,135.0469,135.2119,134.9775,135.073,37837.0
2019-07-26 11:05:00,155.57,155.59,155.04,155.06,16784.0,135.099,135.1164,134.6388,134.6561,16784.0
2019-07-26 11:10:00,155.01,155.5,155.01,155.49,12652.0,134.6127,135.0382,134.6127,135.0296,12652.0
2019-07-26 11:15:00,155.56,155.8,155.48,155.58,28594.0,135.0903,135.2988,135.0209,135.1077,28594.0
2019-07-26 11:20:00,155.58,155.74,155.36,155.56,21315.0,135.1077,135.2467,134.9167,135.0903,21315.0
2019-07-26 11:25:00,155.55,155.61,155.43,155.45,57330.0,135.0817,135.1338,134.9775,134.9948,57330.0
2019-07-26 11:30:00,155.42,155.5,154.77,154.77,15339.0,134.9688,135.0382,134.4043,134.4043,15339.0
2019-07-26 11:35:00,154.7,154.9,154.47,154.56,28600.0,134.3435,134.5172,134.1438,134.2219,28600.0
2019-07-26 11:40:00,154.59,154.6,154.03,154.03,21431.0,134.248,134.2567,133.7617,133.7617,21431.0
2019-07-26 11:45:00,154.0,154.32,153.95,154.12,15615.0,133.7356,134.0135,133.6922,133.8398,15615.0
2019-07-26 11:50:00,154.12,154.97,154.12,154.97,15721.0,133.8398,134.578,133.8398,134.578,15721.0
2019-07-26 11:55:00,154.97,155.53,154.96,155.33,23504.0,134.578,135.0643,134.5693,134.8906,23504.0
2019-07-26 12:00:00,155.22,155.46,155.22,155.44,13618.0,134.7951,135.0035,134.7951,134.9861,13618.0
2019-07-26 12:05:00,155.5,155.59,155.24,155.47,26596.0,135.0382,135.1164,134.8125,135.0122,26596.0
2019-07-26 12:10:00,155.47,155.74,155.31,155.53,24603.0,135.0122,135.2467,134.8732,135.0643,24603.0
2019-07-26 12:15:00,155.52,155.74,155.42,155.71,41449.0,135.0556,135.2467,134.9688,135.2206,41449.0
2019-07-26 12:20:00,155.71,155.71,155.39,155.61,33505.0,135.2206,135.2206,134.9427,135.1338,33505.0
2019-07-26 12:25:00,155.59,155.65,155.45,155.5,20563.0,135.1164,135.1685,134.9948,135.0382,20563.0
2019-07-26 12:30:00,155.5,155.62,155.38,155.45,18879.0,135.0382,135.1425,134.934,134.9948,18879.0
2019-07-26 12:35:00,155.42,156.07,155.35,155.9,47831.0,134.9688,135.5332,134.908,135.3856,47831.0
2019-07-26 12:40:00,155.87,156.33,155.84,155.96,41835.0,135.3596,135.759,135.3335,135.4377,41835.0
2019-07-26 12:45:00,155.97,155.97,155.48,155.67,28251.0,135.4464,135.4464,135.0209,135.1859,28251.0
2019-07-26 12:50:00,155.73,155.91,155.41,155.5,16794.0,135.238,135.3943,134.9601,135.0382,16794.0
2019-07-26 12:55:00,155.52,155.7,155.45,155.66,12726.0,135.0556,135.2119,134.9948,135.1772,12726.0
2019-07-26 13:00:00,155.66,155.75,155.61,155.72,12960.0,135.1772,135.2553,135.1338,135.2293,12960.0
2019-07-26 13:05:00,155.75,155.76,155.65,155.74,12075.0,135.2553,135.264,135.1685,135.2467,12075.0
2019-07-26 13:10:00,155.71,156.02,155.61,155.98,14288.0,135.2206,135.4898,135.1338,135.4551,14288.0
2019-07-26 13:15:00,155.97,155.98,155.82,155.85,29310.0,135.4464,135.4551,135.3161,135.3422,29310.0
2019-07-26 13:20:00,155.87,155.94,155.53,155.57,8566.0,135.3596,135.4203,135.0643,135.099,8566.0
2019-07-26 13:25:00,155.58,155.71,155.5,155.61,9496.0,135.1077,135.2206,135.0382,135.1338,9496.0
2019-07-26 13:30:00,155.61,155.7,155.49,155.5,11238.0,135.1338,135.2119,135.0296,135.0382,11238.0
2019-07-26 13:35:00,155.48,155.97,155.48,155.95,10911.0,135.0209,135.4464,135.0209,135.429,10911.0
2019-07-26 13:40:00,155.94,155.98,155.78,155.81,14521.0,135.4203,135.4551,135.2814,135.3075,14521.0
2019-07-26 13:45:00,155.81,155.85,155.62,155.83,25917.0,135.3075,135.3422,135.1425,135.3248,25917.0
2019-07-26 13:50:00,155.81,155.99,155.78,155.92,26228.0,135.3075,135.4638,135.2814,135.403,26228.0
2019-07-26 13:55:00,155.91,156.04,155.86,156.03,23466.0,135.3943,135.5072,135.3509,135.4985,23466.0
2019-07-26 14:00:00,156.01,156.09,155.96,156.02,31359.0,135.4811,135.5506,135.4377,135.4898,31359.0
2019-07-26 14:05:00,156.02,156.14,155.64,156.13,22658.0,135.4898,135.594,135.1598,135.5853,22658.0
2019-07-26 14:10:00,156.1,156.13,155.94,156.05,24172.0,135.5593,135.5853,135.4203,135.5159,24172.0
2019-07-26 14:15:00,156.05,156.24,155.99,156.19,22656.0,135.5159,135.6809,135.4638,135.6374,22656.0
2019-07-26 14:20:00,156.18,156.23,155.99,156.08,22897.0,135.6288,135.6722,135.4638,135.5419,22897.0
2019-07-26 14:25:00,155.99,156.14,155.98,156.14,14992.0,135.4638,135.594,135.4551,135.594,14992.0
2019-07-26 14:30:00,156.13,156.24,156.12,156.14,13527.0,135.5853,135.6809,135.5767,135.594,13527.0
2019-07-26 14:35:00,156.15,156.25,155.98,155.98,10626.0,135.6027,135.6896,135.4551,135.4551,10626.0
2019-07-26 14:40:00,155.99,156.18,155.98,156.15,12939.0,135.4638,135.6288,135.4551,135.6027,12939.0
2019-07-26 14:45:00,156.18,156.29,156.0,156.03,12946.0,135.6288,135.7243,135.4724,135.4985,12946.0
2019-07-26 14:50:00,156.0,156.12,155.99,156.09,10666.0,135.4724,135.5767,135.4638,135.5506,10666.0
2019-07-26 14:55:00,156.11,156.13,155.98,156.02,7870.0,135.568,135.5853,135.4551,135.4898,7870.0
2019-07-26 15:00:00,156.04,156.05,155.73,155.8,26888.0,135.5072,135.5159,135.238,135.2988,26888.0
2019-07-26 15:05:00,155.79,155.79,155.57,155.59,14537.0,135.2901,135.2901,135.099,135.1164,14537.0
2019-07-26 15:10:00,155.65,155.67,155.58,155.63,14393.0,135.1685,135.1859,135.1077,135.1511,14393.0
2019-07-26 15:15:00,155.65,155.66,155.48,155.51,12158.0,135.1685,135.1772,135.0209,135.0469,12158.0
2019-07-26 15:20:00,155.51,155.59,155.47,155.54,17404.0,135.0469,135.1164,135.0122,135.073,17404.0
2019-07-26 15:25:00,155.52,155.54,155.3,155.34,25385.0,135.0556,135.073,134.8646,134.8993,25385.0
2019-07-26 15:30:00,155.34,155.54,155.31,155.48,25996.0,134.8993,135.073,134.8732,135.0209,25996.0
2019-07-26 15:35:00,155.48,155.86,155.48,155.81,32240.0,135.0209,135.3509,135.0209,135.3075,32240.0
2019-07-26 15:40:00,155.84,155.85,155.56,155.69,26584.0,135.3335,135.3422,135.0903,135.2032,26584.0
2019-07-26 15:45:00,155.69,155.76,155.6,155.76,37240.0,135.2032,135.264,135.1251,135.264,37240.0
2019-07-26 15:50:00,155.74,155.91,155.71,155.81,55936.0,135.2467,135.3943,135.2206,135.3075,55936.0
2019-07-26 15:55:00,155.77,156.0,155.54,155.6,118856.0,135.2727,135.4724,135.073,135.1251,118856.0
2019-07-29 09:30:00,155.81,156.37,155.78,155.99,38225.0,135.3075,135.7938,135.2814,135.4638,38225.0
2019-07-29 09:35:00,155.83,155.88,154.71,154.82,31642.0,135.3248,135.3682,134.3522,134.4477,31642.0
2019-07-29 09:40:00,154.92,154.92,154.2,154.43,16840.0,134.5346,134.5346,133.9093,134.109,16840.0
2019-07-29 09:45:00,154.52,154.76,154.02,154.6,35549.0,134.1872,134.3956,133.753,134.2567,35549.0
2019-07-29 09:50:00,154.66,155.45,154.51,154.65,47021.0,134.3088,134.9948,134.1785,134.3001,47021.0
2019-07-29 09:55:00,154.71,155.06,154.62,154.73,23976.0,134.3522,134.6561,134.274,134.3696,23976.0
2019-07-29 10:00:00,154.73,154.8,154.55,154.76,26154.0,134.3696,134.4304,134.2132,134.3956,26154.0
2019-07-29 10:05:00,154.75,154.8,154.43,154.44,28979.0,134.3869,134.4304,134.109,134.1177,28979.0
2019-07-29 10:10:00,154.44,154.9,154.35,154.82,19421.0,134.1177,134.5172,134.0396,134.4477,19421.0
2019-07-29 10:15:00,154.81,155.85,154.81,155.84,29460.0,134.439,135.3422,134.439,135.3335,29460.0
2019-07-29 10:20:00,155.81,155.81,155.34,155.58,15623.0,135.3075,135.3075,134.8993,135.1077,15623.0
2019-07-29 10:25:00,155.57,155.59,155.28,155.28,10700.0,135.099,135.1164,134.8472,134.8472,10700.0
2019-07-29 10:30:00,155.29,155.91,155.22,155.81,16078.0,134.8559,135.3943,134.7951,135.3075,16078.0
2019-07-29 10:35:00,155.78,155.84,155.32,155.32,13699.0,135.2814,135.3335,134.8819,134.8819,13699.0
2019-07-29 10:40:00,155.32,155.79,154.88,155.76,18835.0,134.8819,135.2901,134.4998,135.264,18835.0
2019-07-29 10:45:00,155.79,156.25,155.79,156.03,17326.0,135.2901,135.6896,135.2901,135.4985,17326.0
2019-07-29 10:50:00,156.06,156.19,155.57,155.69,14253.0,135.5246,135.6374,135.099,135.2032,14253.0
2019-07-29 10:55:00,155.82,155.84,155.59,155.77,8394.0,135.3161,135.3335,135.1164,135.2727,8394.0
2019-07-29 11:00:00,155.82,155.86,155.56,155.75,11551.0,135.3161,135.3509,135.0903,135.2553,11551.0
2019-07-29 11:05:00,155.8,156.3,155.79,156.24,12114.0,135.2988,135.733,135.2901,135.6809,12114.0
2019-07-29 11:10:00,156.28,156.34,156.1,156.14,10784.0,135.7156,135.7677,135.5593,135.594,10784.0
2019-07-29 11:15:00,156.11,156.35,156.08,156.35,6881.0,135.568,135.7764,135.5419,135.7764,6881.0
2019-07-29 11:20:00,156.35,156.56,156.29,156.38,8440.0,135.7764,135.9588,135.7243,135.8024,8440.0
2019-07-29 11:25:00,156.35,156.68,156.35,156.54,10859.0,135.7764,136.063,135.7764,135.9414,10859.0
2019-07-29 11:30:00,156.53,156.71,156.02,156.27,18806.0,135.9327,136.089,135.4898,135.7069,18806.0
2019-07-29 11:35:00,156.22,156.32,155.98,156.02,14558.0,135.6635,135.7503,135.4551,135.4898,14558.0
2019-07-29 11:40:00,156.01,156.28,155.98,156.21,7366.0,135.4811,135.7156,135.4551,135.6548,7366.0
2019-07-29 11:45:00,156.26,156.27,156.15,156.2,8224.0,135.6982,135.7069,135.6027,135.6461,8224.0
2019-07-29 11:50:00,156.2,156.4,156.19,156.31,9423.0,135.6461,135.8198,135.6374,135.7417,9423.0
2019-07-29 11:55:00,156.32,156.47,156.3,156.41,5647.0,135.7503,135.8806,135.733,135.8285,5647.0
2019-07-29 12:00:00,156.36,156.36,156.15,156.32,5356.0,135.7851,135.7851,135.6027,135.7503,5356.0
2019-07-29 12:05:00,156.32,156.47,156.3,156.38,9937.0,135.7503,135.8806,135.733,135.8024,9937.0
2019-07-29 12:10:00,156.39,156.44,156.26,156.42,5251.0,135.8111,135.8546,135.6982,135.8372,5251.0
2019-07-29 12:15:00,156.42,156.42,156.25,156.32,7128.0,135.8372,135.8372,135.6896,135.7503,7128.0
2019-07-29 12:20:00,156.31,156.6,156.29,156.41,6114.0,135.7417,135.9935,135.7243,135.8285,6114.0
2019-07-29 12:25:00,156.39,156.47,156.33,156.47,9908.0,135.8111,135.8806,135.759,135.8806,9908.0
2019-07-29 12:30:00,156.49,156.62,156.41,156.49,6488.0,135.898,136.0109,135.8285,135.898,6488.0
2019-07-29 12:35:00,156.56,156.58,156.4,156.52,5668.0,135.9588,135.9761,135.8198,135.924,5668.0
2019-07-29 12:40:00,156.54,156.57,156.13,156.13,16184.0,135.9414,135.9674,135.5853,135.5853,16184.0
2019-07-29 12:45:00,156.14,156.32,155.94,156.24,18301.0,135.594,135.7503,135.4203,135.6809,18301.0
2019-07-29 12:50:00,156.21,156.21,155.72,155.73,28259.0,135.6548,135.6548,135.2293,135.238,28259.0
2019-07-29 12:55:00,155.79,155.92,155.7,155.86,12774.0,135.2901,135.403,135.2119,135.3509,12774.0
2019-07-29 13:00:00,155.77,156.0,155.67,156.0,14616.0,135.2727,135.4724,135.1859,135.4724,14616.0
2019-07-29 13:05:00,156.02,156.02,155.77,155.79,8063.0,135.4898,135.4898,135.2727,135.2901,8063.0
2019-07-29 13:10:00,155.83,156.04,155.83,155.89,7922.0,135.3248,135.5072,135.3248,135.3769,7922.0
2019-07-29 13:15:00,155.89,156.05,155.83,155.89,6332.0,135.3769,135.5159,135.3248,135.3769,6332.0
2019-07-29 13:20:00,155.89,156.03,155.79,155.87,10134.0,135.3769,135.4985,135.2901,135.3596,10134.0
2019-07-29 13:25:00,155.78,155.91,155.6,155.91,5670.0,135.2814,135.3943,135.1251,135.3943,5670.0
2019-07-29 13:30:00,155.91,156.06,155.85,156.02,5087.0,135.3943,135.5246,135.3422,135.4898,5087.0
2019-07-29 13:35:00,156.05,156.05,155.88,155.97,4728.0,135.5159,135.5159,135.3682,135.4464,4728.0
2019-07-29 13:40:00,155.97,156.01,155.91,155.91,9323.0,135.4464,135.4811,135.3943,135.3943,9323.0
2019-07-29 13:45:00,155.94,156.01,155.88,155.98,3464.0,135.4203,135.4811,135.3682,135.4551,3464.0
2019-07-29 13:50:00,156.01,156.05,155.79,155.84,9501.0,135.4811,135.5159,135.2901,135.3335,9501.0
2019-07-29 13:55:00,155.84,155.84,155.6,155.64,10534.0,135.3335,135.3335,135.1251,135.1598,10534.0
2019-07-29 14:00:00,155.64,155.68,155.52,155.65,4917.0,135.1598,135.1946,135.0556,135.1685,4917.0
2019-07-29 14:05:00,155.57,155.58,155.44,155.52,7332.0,135.099,135.1077,134.9861,135.0556,7332.0
2019-07-29 14:10:00,155.52,155.54,155.42,155.53,6337.0,135.0556,135.073,134.9688,135.0643,6337.0
2019-07-29 14:15:00,155.48,155.48,155.32,155.35,16934.0,135.0209,135.0209,134.8819,134.908,16934.0
2019-07-29 14:20:00,155.36,155.91,155.35,155.88,6576.0,134.9167,135.3943,134.908,135.3682,6576.0
2019-07-29 14:25:00,155.88,155.93,155.74,155.86,6390.0,135.3682,135.4117,135.2467,135.3509,6390.0
2019-07-29 14:30:00,155.82,155.82,155.53,155.54,13501.0,135.3161,135.3161,135.0643,135.073,13501.0
2019-07-29 14:35:00,155.56,155.62,155.5,155.58,7104.0,135.0903,135.1425,135.0382,135.1077,7104.0
2019-07-29 14:40:00,155.58,155.59,155.36,155.36,11645.0,135.1077,135.1164,134.9167,134.9167,11645.0
2019-07-29 14:45:00,155.42,155.43,155.34,155.42,20197.0,134.9688,134.9775,134.8993,134.9688,20197.0
2019-07-29 14:50:00,155.42,155.88,155.38,155.66,11624.0,134.9688,135.3682,134.934,135.1772,11624.0
2019-07-29 14:55:00,155.66,155.71,155.42,155.49,16942.0,135.1772,135.2206,134.9688,135.0296,16942.0
2019-07-29 15:00:00,155.51,155.61,155.47,155.55,12884.0,135.0469,135.1338,135.0122,135.0817,12884.0
2019-07-29 15:05:00,155.56,155.57,155.39,155.55,17379.0,135.0903,135.099,134.9427,135.0817,17379.0
2019-07-29 15:10:00,155.5,155.5,155.2,155.2,22793.0,135.0382,135.0382,134.7777,134.7777,22793.0
2019-07-29 15:15:00,155.21,155.27,155.13,155.22,17593.0,134.7864,134.8385,134.7169,134.7951,17593.0
2019-07-29 15:20:00,155.27,155.39,155.16,155.38,14616.0,134.8385,134.9427,134.743,134.934,14616.0
2019-07-29 15:25:00,155.38,155.5,155.23,155.31,21776.0,134.934,135.0382,134.8038,134.8732,21776.0
2019-07-29 15:30:00,155.34,155.5,155.31,155.38,27843.0,134.8993,135.0382,134.8732,134.934,27843.0
2019-07-29 15:35:00,155.42,155.55,155.29,155.37,20511.0,134.9688,135.0817,134.8559,134.9253,20511.0
2019-07-29 15:40:00,155.4,155.76,155.4,155.75,19598.0,134.9514,135.264,134.9514,135.2553,19598.0
2019-07-29 15:45:00,155.74,155.82,155.67,155.78,30537.0,135.2467,135.3161,135.1859,135.2814,30537.0
2019-07-29 15:50:00,155.79,155.91,155.68,155.79,30410.0,135.2901,135.3943,135.1946,135.2901,30410.0
2019-07-29 15:55:00,155.79,155.8,155.65,155.73,46892.0,135.2901,135.2988,135.1685,135.238,46892.0
2019-07-30 09:30:00,154.59,154.59,152.72,152.73,37816.0,134.248,134.248,132.6241,132.6327,37816.0
2019-07-30 09:35:00,152.89,154.03,152.61,153.89,25193.0,132.7717,133.7617,132.5285,133.6401,25193.0
2019-07-30 09:40:00,153.88,153.93,153.03,153.34,46883.0,133.6314,133.6748,132.8933,133.1625,46883.0
2019-07-30 09:45:00,153.37,154.01,153.28,153.92,43143.0,133.1885,133.7443,133.1104,133.6661,43143.0
2019-07-30 09:50:00,153.97,154.03,153.48,153.81,16540.0,133.7096,133.7617,133.284,133.5706,16540.0
2019-07-30 09:55:00,153.74,153.74,153.11,153.18,20625.0,133.5098,133.5098,132.9627,133.0235,20625.0
2019-07-30 10:00:00,153.11,153.62,152.93,153.62,23912.0,132.9627,133.4056,132.8064,133.4056,23912.0
2019-07-30 10:05:00,153.62,153.64,153.33,153.51,23082.0,133.4056,133.423,133.1538,133.3101,23082.0
2019-07-30 10:10:00,153.51,153.6,153.1,153.1,24568.0,133.3101,133.3883,132.9541,132.9541,24568.0
2019-07-30 10:15:00,153.13,153.51,153.13,153.5,34301.0,132.9801,133.3101,132.9801,133.3014,34301.0
2019-07-30 10:20:00,153.48,153.53,153.14,153.23,33383.0,133.284,133.3275,132.9888,133.0669,33383.0
2019-07-30 10:25:00,153.23,153.92,153.21,153.92,7836.0,133.0669,133.6661,133.0496,133.6661,7836.0
2019-07-30 10:30:00,154.0,154.18,153.8,154.14,11354.0,133.7356,133.8919,133.5619,133.8572,11354.0
2019-07-30 10:35:00,154.2,154.48,154.2,154.43,10163.0,133.9093,134.1525,133.9093,134.109,10163.0
2019-07-30 10:40:00,154.41,154.43,154.24,154.27,11960.0,134.0917,134.109,133.944,133.9701,11960.0
2019-07-30 10:45:00,154.17,154.58,154.11,154.58,3014.0,133.8833,134.2393,133.8311,134.2393,3014.0
2019-07-30 10:50:00,154.61,154.79,154.53,154.61,8062.0,134.2654,134.4217,134.1959,134.2654,8062.0
2019-07-30 10:55:00,154.58,154.58,154.28,154.28,9112.0,134.2393,134.2393,133.9788,133.9788,9112.0
2019-07-30 11:00:00,154.3,154.58,154.19,154.24,25503.0,133.9961,134.2393,133.9006,133.944,25503.0
2019-07-30 11:05:00,154.28,154.55,154.12,154.51,33551.0,133.9788,134.2132,133.8398,134.1785,33551.0
2019-07-30 11:10:00,154.52,154.75,154.49,154.58,15484.0,134.1872,134.3869,134.1611,134.2393,15484.0
2019-07-30 11:15:00,154.68,154.78,154.55,154.71,29497.0,134.3261,134.413,134.2132,134.3522,29497.0
2019-07-30 11:20:00,154.73,154.76,154.62,154.73,15995.0,134.3696,134.3956,134.274,134.3696,15995.0
2019-07-30 11:25:00,154.74,154.78,154.53,154.69,9735.0,134.3782,134.413,134.1959,134.3348,9735.0
2019-07-30 11:30:00,154.74,154.79,154.64,154.64,21294.0,134.3782,134.4217,134.2914,134.2914,21294.0
2019-07-30 11:35:00,154.6,154.79,154.45,154.55,6202.0,134.2567,134.4217,134.1264,134.2132,6202.0
2019-07-30 11:40:00,154.53,154.81,154.52,154.77,7003.0,134.1959,134.439,134.1872,134.4043,7003.0
2019-07-30 11:45:00,154.75,154.77,154.54,154.71,10234.0,134.3869,134.4043,134.2046,134.3522,10234.0
2019-07-30 11:50:00,154.71,154.71,154.46,154.55,4904.0,134.3522,134.3522,134.1351,134.2132,4904.0
2019-07-30 11:55:00,154.57,154.69,154.38,154.49,7437.0,134.2306,134.3348,134.0656,134.1611,7437.0
2019-07-30 12:00:00,154.48,154.75,154.43,154.69,9172.0,134.1525,134.3869,134.109,134.3348,9172.0
2019-07-30 12:05:00,154.64,154.83,154.64,154.81,6196.0,134.2914,134.4564,134.2914,134.439,6196.0
2019-07-30 12:10:00,154.84,154.89,154.78,154.89,19969.0,134.4651,134.5085,134.413,134.5085,19969.0
2019-07-30 12:15:00,154.92,155.11,154.88,155.11,38229.0,134.5346,134.6996,134.4998,134.6996,38229.0
2019-07-30 12:20:00,155.1,155.19,154.95,155.19,7200.0,134.6909,134.769,134.5606,134.769,7200.0
2019-07-30 12:25:00,155.19,155.4,155.11,155.34,7780.0,134.769,134.9514,134.6996,134.8993,7780.0
2019-07-30 12:30:00,155.33,155.42,155.25,155.37,8791.0,134.8906,134.9688,134.8211,134.9253,8791.0
2019-07-30 12:35:00,155.35,155.41,155.28,155.38,6587.0,134.908,134.9601,134.8472,134.934,6587.0
2019-07-30 12:40:00,155.38,155.54,155.38,155.54,5308.0,134.934,135.073,134.934,135.073,5308.0
2019-07-30 12:45:00,155.56,155.63,155.51,155.56,12433.0,135.0903,135.1511,135.0469,135.0903,12433.0
2019-07-30 12:50:00,155.54,155.56,155.33,155.33,4902.0,135.073,135.0903,134.8906,134.8906,4902.0
2019-07-30 12:55:00,155.33,155.34,155.2,155.3,7253.0,134.8906,134.8993,134.7777,134.8646,7253.0
2019-07-30 13:00:00,155.28,155.53,155.28,155.5,8992.0,134.8472,135.0643,134.8472,135.0382,8992.0
2019-07-30 13:05:00,155.4,155.5,155.33,155.45,4951.0,134.9514,135.0382,134.8906,134.9948,4951.0
2019-07-30 13:10:00,155.46,155.61,155.45,155.61,5288.0,135.0035,135.1338,134.9948,135.1338,5288.0
2019-07-30 13:15:00,155.62,155.71,155.46,155.5,7833.0,135.1425,135.2206,135.0035,135.0382,7833.0
2019-07-30 13:20:00,155.52,155.67,155.51,155.57,5661.0,135.0556,135.1859,135.0469,135.099,5661.0
2019-07-30 13:25:00,155.53,155.55,155.46,155.46,4300.0,135.0643,135.0817,135.0035,135.0035,4300.0
2019-07-30 13:30:00,155.46,155.53,155.42,155.42,11192.0,135.0035,135.0643,134.9688,134.9688,11192.0
2019-07-30 13:35:00,155.39,155.54,155.38,155.54,6455.0,134.9427,135.073,134.934,135.073,6455.0
2019-07-30 13:40:00,155.56,155.56,155.44,155.48,6520.0,135.0903,135.0903,134.9861,135.0209,6520.0
2019-07-30 13:45:00,155.47,155.52,155.42,155.47,6943.0,135.0122,135.0556,134.9688,135.0122,6943.0
2019-07-30 13:50:00,155.49,155.53,155.43,155.47,6707.0,135.0296,135.0643,134.9775,135.0122,6707.0
2019-07-30 13:55:00,155.48,155.55,155.46,155.54,8318.0,135.0209,135.0817,135.0035,135.073,8318.0
2019-07-30 14:00:00,155.5,155.8,155.48,155.78,7331.0,135.0382,135.2988,135.0209,135.2814,7331.0
2019-07-30 14:05:00,155.81,155.84,155.64,155.77,6391.0,135.3075,135.3335,135.1598,135.2727,6391.0
2019-07-30 14:10:00,155.77,155.86,155.77,155.84,5813.0,135.2727,135.3509,135.2727,135.3335,5813.0
2019-07-30 14:15:00,155.85,156.16,155.85,156.16,4966.0,135.3422,135.6114,135.3422,135.6114,4966.0
2019-07-30 14:20:00,156.17,156.2,156.06,156.2,5453.0,135.6201,135.6461,135.5246,135.6461,5453.0
2019-07-30 14:25:00,156.2,156.2,155.86,156.0,17754.0,135.6461,135.6461,135.3509,135.4724,17754.0
2019-07-30 14:30:00,156.05,156.05,155.86,155.9,4417.0,135.5159,135.5159,135.3509,135.3856,4417.0
2019-07-30 14:35:00,155.87,155.98,155.87,155.96,6725.0,135.3596,135.4551,135.3596,135.4377,6725.0
2019-07-30 14:40:00,155.92,155.98,155.87,155.93,6291.0,135.403,135.4551,135.3596,135.4117,6291.0
2019-07-30 14:45:00,155.9,155.9,155.74,155.86,4935.0,135.3856,135.3856,135.2467,135.3509,4935.0
2019-07-30 14:50:00,155.84,155.92,155.8,155.81,4681.0,135.3335,135.403,135.2988,135.3075,4681.0
2019-07-30 14:55:00,155.73,155.85,155.73,155.8,7203.0,135.238,135.3422,135.238,135.2988,7203.0
2019-07-30 15:00:00,155.8,155.94,155.78,155.86,10032.0,135.2988,135.4203,135.2814,135.3509,10032.0
2019-07-30 15:05:00,155.84,155.94,155.79,155.83,11111.0,135.3335,135.4203,135.2901,135.3248,11111.0
2019-07-30 15:10:00,155.8,155.98,155.78,155.97,10615.0,135.2988,135.4551,135.2814,135.4464,10615.0
2019-07-30 15:15:00,155.98,156.03,155.93,155.99,12169.0,135.4551,135.4985,135.4117,135.4638,12169.0
2019-07-30 15:20:00,155.99,156.06,155.91,155.98,7749.0,135.4638,135.5246,135.3943,135.4551,7749.0
2019-07-30 15:25:00,155.99,156.05,155.95,156.02,9670.0,135.4638,135.5159,135.429,135.4898,9670.0
2019-07-30 15:30:00,156.02,156.09,155.93,156.03,15160.0,135.4898,135.5506,135.4117,135.4985,15160.0
2019-07-30 15:35:00,156.01,156.04,155.85,155.9,13593.0,135.4811,135.5072,135.3422,135.3856,13593.0
2019-07-30 15:40:00,155.89,155.91,155.79,155.88,16713.0,135.3769,135.3943,135.2901,135.3682,16713.0
2019-07-30 15:45:00,155.87,156.01,155.86,155.99,18013.0,135.3596,135.4811,135.3509,135.4638,18013.0
2019-07-30 15:50:00,156.0,156.03,155.8,155.83,23377.0,135.4724,135.4985,135.2988,135.3248,23377.0
2019-07-30 15:55:00,155.81,155.9,155.66,155.86,49547.0,135.3075,135.3856,135.1772,135.3509,49547.0
2019-07-31 09:30:00,155.82,155.82,155.34,155.34,13590.0,135.3161,135.3161,134.8993,134.8993,13590.0
2019-07-31 09:35:00,155.39,155.89,155.33,155.64,3251.0,134.9427,135.3769,134.8906,135.1598,3251.0
2019-07-31 09:40:00,155.59,155.63,155.09,155.42,4800.0,135.1164,135.1511,134.6822,134.9688,4800.0
2019-07-31 09:45:00,155.43,155.45,154.92,154.96,4969.0,134.9775,134.9948,134.5346,134.5693,4969.0
2019-07-31 09:50:00,154.84,155.3,154.83,155.21,3312.0,134.4651,134.8646,134.4564,134.7864,3312.0
2019-07-31 09:55:00,155.24,155.39,155.24,155.33,1200.0,134.8125,134.9427,134.8125,134.8906,1200.0
2019-07-31 10:00:00,155.39,155.39,155.0,155.0,4229.0,134.9427,134.9427,134.604,134.604,4229.0
2019-07-31 10:05:00,155.09,155.28,155.0,155.23,4707.0,134.6822,134.8472,134.604,134.8038,4707.0
2019-07-31 10:10:00,155.31,155.31,155.17,155.27,2199.0,134.8732,134.8732,134.7517,134.8385,2199.0
2019-07-31 10:15:00,155.43,155.45,155.34,155.42,2203.0,134.9775,134.9948,134.8993,134.9688,2203.0
2019-07-31 10:20:00,155.5,155.74,155.31,155.69,9617.0,135.0382,135.2467,134.8732,135.2032,9617.0
2019-07-31 10:25:00,155.68,155.73,155.22,155.22,10351.0,135.1946,135.238,134.7951,134.7951,10351.0
2019-07-31 10:30:00,155.24,155.29,155.01,155.01,10925.0,134.8125,134.8559,134.6127,134.6127,10925.0
2019-07-31 10:35:00,155.06,155.09,154.8,154.82,3077.0,134.6561,134.6822,134.4304,134.4477,3077.0
2019-07-31 10:40:00,154.83,154.94,154.66,154.76,5794.0,134.4564,134.5519,134.3088,134.3956,5794.0
2019-07-31 10:45:00,154.75,154.88,154.58,154.6,5090.0,134.3869,134.4998,134.2393,134.2567,5090.0
2019-07-31 10:50:00,154.68,154.97,154.55,154.89,6173.0,134.3261,134.578,134.2132,134.5085,6173.0
2019-07-31 10:55:00,154.91,155.14,154.9,155.12,7724.0,134.5259,134.7256,134.5172,134.7082,7724.0
2019-07-31 11:00:00,155.11,155.47,155.1,155.39,3234.0,134.6996,135.0122,134.6909,134.9427,3234.0
2019-07-31 11:05:00,155.42,155.67,155.34,155.47,12729.0,134.9688,135.1859,134.8993,135.0122,12729.0
2019-07-31 11:10:00,155.47,155.55,155.31,155.39,7160.0,135.0122,135.0817,134.8732,134.9427,7160.0
2019-07-31 11:15:00,155.5,155.67,155.46,155.67,8868.0,135.0382,135.1859,135.0035,135.1859,8868.0
2019-07-31 11:20:00,155.69,155.95,155.68,155.95,5336.0,135.2032,135.429,135.1946,135.429,5336.0
2019-07-31 11:25:00,155.9,156.0,155.82,155.93,9833.0,135.3856,135.4724,135.3161,135.4117,9833.0
2019-07-31 11:30:00,155.97,155.99,155.8,155.81,4309.0,135.4464,135.4638,135.2988,135.3075,4309.0
2019-07-31 11:35:00,155.85,155.99,155.78,155.99,5324.0,135.3422,135.4638,135.2814,135.4638,5324.0
2019-07-31 11:40:00,156.06,156.27,156.06,156.22,7803.0,135.5246,135.7069,135.5246,135.6635,7803.0
2019-07-31 11:45:00,156.23,156.4,156.23,156.35,3256.0,135.6722,135.8198,135.6722,135.7764,3256.0
2019-07-31 11:50:00,156.37,156.59,156.32,156.56,12395.0,135.7938,135.9848,135.7503,135.9588,12395.0
2019-07-31 11:55:00,156.56,156.56,156.39,156.45,5854.0,135.9588,135.9588,135.8111,135.8632,5854.0
2019-07-31 12:00:00,156.45,156.52,156.33,156.42,7565.0,135.8632,135.924,135.759,135.8372,7565.0
2019-07-31 12:05:00,156.41,156.52,156.3,156.34,6929.0,135.8285,135.924,135.733,135.7677,6929.0
2019-07-31 12:10:00,156.35,156.38,156.18,156.18,6801.0,135.7764,135.8024,135.6288,135.6288,6801.0
2019-07-31 12:15:00,156.18,156.25,156.09,156.23,3802.0,135.6288,135.6896,135.5506,135.6722,3802.0
2019-07-31 12:20:00,156.19,156.24,156.15,156.24,5274.0,135.6374,135.6809,135.6027,135.6809,5274.0
2019-07-31 12:25:00,156.27,156.35,156.26,156.34,2575.0,135.7069,135.7764,135.6982,135.7677,2575.0
2019-07-31 12:30:00,156.37,156.39,156.24,156.24,4000.0,135.7938,135.8111,135.6809,135.6809,4000.0
2019-07-31 12:35:00,156.25,156.27,156.15,156.16,5031.0,135.6896,135.7069,135.6027,135.6114,5031.0
2019-07-31 12:40:00,156.17,156.27,156.05,156.25,3100.0,135.6201,135.7069,135.5159,135.6896,3100.0
2019-07-31 12:45:00,156.24,156.37,156.24,156.34,3118.0,135.6809,135.7938,135.6809,135.7677,3118.0
2019-07-31 12:50:00,156.32,156.43,156.32,156.43,2502.0,135.7503,135.8459,135.7503,135.8459,2502.0
2019-07-31 12:55:00,156.39,156.43,156.25,156.29,5130.0,135.8111,135.8459,135.6896,135.7243,5130.0
2019-07-31 13:00:00,156.29,156.5,156.28,156.49,6467.0,135.7243,135.9067,135.7156,135.898,6467.0
2019-07-31 13:05:00,156.44,156.52,156.36,156.49,4286.0,135.8546,135.924,135.7851,135.898,4286.0
2019-07-31 13:10:00,156.5,156.63,156.5,156.58,6163.0,135.9067,136.0195,135.9067,135.9761,6163.0
2019-07-31 13:15:00,156.57,156.59,156.44,156.51,6012.0,135.9674,135.9848,135.8546,135.9153,6012.0
2019-07-31 13:20:00,156.52,156.79,156.52,156.76,2791.0,135.924,136.1585,135.924,136.1324,2791.0
2019-07-31 13:25:00,156.77,156.81,156.63,156.75,5742.0,136.1411,136.1759,136.0195,136.1238,5742.0
2019-07-31 13:30:00,156.73,156.78,156.72,156.77,4552.0,136.1064,136.1498,136.0977,136.1411,4552.0
2019-07-31 13:35:00,156.73,156.74,156.52,156.6,4600.0,136.1064,136.1151,135.924,135.9935,4600.0
2019-07-31 13:40:00,156.63,156.64,156.54,156.54,3580.0,136.0195,136.0282,135.9414,135.9414,3580.0
2019-07-31 13:45:00,156.52,156.58,156.42,156.47,4350.0,135.924,135.9761,135.8372,135.8806,4350.0
2019-07-31 13:50:00,156.47,156.48,156.26,156.27,6472.0,135.8806,135.8893,135.6982,135.7069,6472.0
2019-07-31 13:55:00,156.37,156.6,156.29,156.6,4999.0,135.7938,135.9935,135.7243,135.9935,4999.0
2019-07-31 14:00:00,156.52,156.52,155.59,155.87,9837.0,135.924,135.924,135.1164,135.3596,9837.0
2019-07-31 14:05:00,155.96,156.29,155.91,155.91,6878.0,135.4377,135.7243,135.3943,135.3943,6878.0
2019-07-31 14:10:00,156.03,156.2,155.87,156.03,6605.0,135.4985,135.6461,135.3596,135.4985,6605.0
2019-07-31 14:15:00,156.08,156.15,155.94,156.15,5551.0,135.5419,135.6027,135.4203,135.6027,5551.0
2019-07-31 14:20:00,156.11,156.15,155.96,156.03,6157.0,135.568,135.6027,135.4377,135.4985,6157.0
2019-07-31 14:25:00,156.04,156.12,155.91,155.95,5580.0,135.5072,135.5767,135.3943,135.429,5580.0
2019-07-31 14:30:00,155.94,156.11,155.91,155.97,6100.0,135.4203,135.568,135.3943,135.4464,6100.0
2019-07-31 14:35:00,156.08,156.15,155.08,155.08,6648.0,135.5419,135.6027,134.6735,134.6735,6648.0
2019-07-31 14:40:00,155.1,155.21,154.5,154.5,5370.0,134.6909,134.7864,134.1698,134.1698,5370.0
2019-07-31 14:45:00,154.62,154.62,153.94,153.95,9054.0,134.274,134.274,133.6835,133.6922,9054.0
2019-07-31 14:50:00,153.88,153.88,152.2,153.01,24790.0,133.6314,133.6314,132.1725,132.8759,24790.0
2019-07-31 14:55:00,153.28,153.53,153.26,153.49,10186.0,133.1104,133.3275,133.093,133.2927,10186.0
2019-07-31 15:00:00,153.52,154.66,153.3,154.37,20123.0,133.3188,134.3088,133.1277,134.0569,20123.0
2019-07-31 15:05:00,154.37,155.07,154.37,154.9,22087.0,134.0569,134.6648,134.0569,134.5172,22087.0
2019-07-31 15:10:00,154.78,154.97,154.5,154.83,8995.0,134.413,134.578,134.1698,134.4564,8995.0
2019-07-31 15:15:00,154.91,155.26,154.55,155.24,14681.0,134.5259,134.8298,134.2132,134.8125,14681.0
2019-07-31 15:20:00,155.21,155.56,155.16,155.33,13957.0,134.7864,135.0903,134.743,134.8906,13957.0
2019-07-31 15:25:00,155.34,155.7,155.29,155.5,13492.0,134.8993,135.2119,134.8559,135.0382,13492.0
2019-07-31 15:30:00,155.49,155.49,155.09,155.15,14013.0,135.0296,135.0296,134.6822,134.7343,14013.0
2019-07-31 15:35:00,155.13,155.38,155.13,155.19,12121.0,134.7169,134.934,134.7169,134.769,12121.0
2019-07-31 15:40:00,155.28,155.32,154.96,155.32,11667.0,134.8472,134.8819,134.5693,134.8819,11667.0
2019-07-31 15:45:00,155.37,155.37,154.87,154.97,9993.0,134.9253,134.9253,134.4911,134.578,9993.0
2019-07-31 15:50:00,154.95,154.95,154.25,154.26,24091.0,134.5606,134.5606,133.9527,133.9614,24091.0
2019-07-31 15:55:00,154.3,154.54,154.16,154.2,42369.0,133.9961,134.2046,133.8746,133.9093,42369.0
2019-08-01 09:30:00,153.68,154.36,153.54,154.35,16930.0,133.4577,134.0483,133.3362,134.0396,16930.0
2019-08-01 09:35:00,154.3,154.47,153.86,154.28,5013.0,133.9961,134.1438,133.614,133.9788,5013.0
2019-08-01 09:40:00,154.1,154.41,153.71,154.06,5304.0,133.8225,134.0917,133.4838,133.7877,5304.0
2019-08-01 09:45:00,153.86,154.5,153.86,154.37,2703.0,133.614,134.1698,133.614,134.0569,2703.0
2019-08-01 09:50:00,154.12,154.27,154.04,154.11,1766.0,133.8398,133.9701,133.7704,133.8311,1766.0
2019-08-01 09:55:00,154.01,154.04,153.76,154.0,39083.0,133.7443,133.7704,133.5272,133.7356,39083.0
2019-08-01 10:00:00,153.88,153.99,153.59,153.63,6170.0,133.6314,133.7269,133.3796,133.4143,6170.0
2019-08-01 10:05:00,153.67,153.91,153.63,153.91,7317.0,133.449,133.6575,133.4143,133.6575,7317.0
2019-08-01 10:10:00,154.01,154.24,154.0,154.24,2874.0,133.7443,133.944,133.7356,133.944,2874.0
2019-08-01 10:15:00,154.25,154.76,154.25,154.65,6895.0,133.9527,134.3956,133.9527,134.3001,6895.0
2019-08-01 10:20:00,154.63,155.09,154.63,154.98,13964.0,134.2827,134.6822,134.2827,134.5867,13964.0
2019-08-01 10:25:00,154.99,155.14,154.84,154.92,6783.0,134.5954,134.7256,134.4651,134.5346,6783.0
2019-08-01 10:30:00,154.93,155.27,154.77,155.19,8588.0,134.5432,134.8385,134.4043,134.769,8588.0
2019-08-01 10:35:00,155.26,155.26,154.94,155.1,5378.0,134.8298,134.8298,134.5519,134.6909,5378.0
2019-08-01 10:40:00,155.13,155.32,155.1,155.2,9873.0,134.7169,134.8819,134.6909,134.7777,9873.0
2019-08-01 10:45:00,155.19,155.35,155.04,155.35,3671.0,134.769,134.908,134.6388,134.908,3671.0
2019-08-01 10:50:00,155.39,155.62,155.29,155.58,10558.0,134.9427,135.1425,134.8559,135.1077,10558.0
2019-08-01 10:55:00,155.66,155.98,155.59,155.98,5510.0,135.1772,135.4551,135.1164,135.4551,5510.0
2019-08-01 11:00:00,155.88,156.14,155.8,155.87,7459.0,135.3682,135.594,135.2988,135.3596,7459.0
2019-08-01 11:05:00,155.83,155.88,155.43,155.59,4985.0,135.3248,135.3682,134.9775,135.1164,4985.0
2019-08-01 11:10:00,155.64,156.03,155.64,155.92,4669.0,135.1598,135.4985,135.1598,135.403,4669.0
2019-08-01 11:15:00,155.91,156.18,155.78,156.08,8840.0,135.3943,135.6288,135.2814,135.5419,8840.0
2019-08-01 11:20:00,156.02,156.14,155.89,155.96,4488.0,135.4898,135.594,135.3769,135.4377,4488.0
2019-08-01 11:25:00,156.02,156.21,155.94,156.21,8820.0,135.4898,135.6548,135.4203,135.6548,8820.0
2019-08-01 11:30:00,156.2,156.2,155.95,156.01,9502.0,135.6461,135.6461,135.429,135.4811,9502.0
2019-08-01 11:35:00,156.06,156.22,156.04,156.21,14187.0,135.5246,135.6635,135.5072,135.6548,14187.0
2019-08-01 11:40:00,156.25,156.57,156.2,156.39,5346.0,135.6896,135.9674,135.6461,135.8111,5346.0
2019-08-01 11:45:00,156.32,156.54,156.32,156.54,4517.0,135.7503,135.9414,135.7503,135.9414,4517.0
2019-08-01 11:50:00,156.49,156.49,156.2,156.25,10238.0,135.898,135.898,135.6461,135.6896,10238.0
2019-08-01 11:55:00,156.26,156.4,156.12,156.31,10268.0,135.6982,135.8198,135.5767,135.7417,10268.0
2019-08-01 12:00:00,156.34,156.43,156.23,156.35,44219.0,135.7677,135.8459,135.6722,135.7764,44219.0
2019-08-01 12:05:00,156.34,156.38,156.15,156.15,6601.0,135.7677,135.8024,135.6027,135.6027,6601.0
2019-08-01 12:10:00,156.2,156.22,155.92,155.92,4368.0,135.6461,135.6635,135.403,135.403,4368.0
2019-08-01 12:15:00,155.97,156.03,155.76,155.76,3050.0,135.4464,135.4985,135.264,135.264,3050.0
2019-08-01 12:20:00,155.75,155.99,155.75,155.99,3697.0,135.2553,135.4638,135.2553,135.4638,3697.0
2019-08-01 12:25:00,156.0,156.11,155.87,156.1,11974.0,135.4724,135.568,135.3596,135.5593,11974.0
2019-08-01 12:30:00,156.09,156.13,156.02,156.12,4739.0,135.5506,135.5853,135.4898,135.5767,4739.0
2019-08-01 12:35:00,156.12,156.28,156.05,156.25,7400.0,135.5767,135.7156,135.5159,135.6896,7400.0
2019-08-01 12:40:00,156.3,156.46,156.28,156.41,4224.0,135.733,135.8719,135.7156,135.8285,4224.0
2019-08-01 12:45:00,156.46,156.49,156.27,156.34,5012.0,135.8719,135.898,135.7069,135.7677,5012.0
2019-08-01 12:50:00,156.35,156.49,156.35,156.47,2277.0,135.7764,135.898,135.7764,135.8806,2277.0
2019-08-01 12:55:00,156.47,156.47,156.3,156.3,2100.0,135.8806,135.8806,135.733,135.733,2100.0
2019-08-01 13:00:00,156.35,156.48,156.31,156.48,5111.0,135.7764,135.8893,135.7417,135.8893,5111.0
2019-08-01 13:05:00,156.45,156.49,156.37,156.4,5870.0,135.8632,135.898,135.7938,135.8198,5870.0
2019-08-01 13:10:00,156.46,156.46,156.39,156.42,2804.0,135.8719,135.8719,135.8111,135.8372,2804.0
2019-08-01 13:15:00,156.45,156.51,156.4,156.5,3520.0,135.8632,135.9153,135.8198,135.9067,3520.0
2019-08-01 13:20:00,156.47,156.59,156.43,156.58,2538.0,135.8806,135.9848,135.8459,135.9761,2538.0
2019-08-01 13:25:00,156.55,156.56,154.79,154.8,19753.0,135.9501,135.9588,134.4217,134.4304,19753.0
2019-08-01 13:30:00,154.74,155.14,153.74,153.74,18235.0,134.3782,134.7256,133.5098,133.5098,18235.0
2019-08-01 13:35:00,153.6,153.61,152.57,152.57,14571.0,133.3883,133.3969,132.4938,132.4938,14571.0
2019-08-01 13:40:00,152.43,152.63,151.84,151.96,45223.0,132.3722,132.5459,131.8599,131.9641,45223.0
2019-08-01 13:45:00,151.93,152.3,151.56,152.27,39675.0,131.938,132.2593,131.6167,132.2333,39675.0
2019-08-01 13:50:00,152.27,152.47,151.59,151.61,11024.0,132.2333,132.407,131.6427,131.6601,11024.0
2019-08-01 13:55:00,151.62,152.8,151.45,152.79,15645.0,131.6688,132.6935,131.5212,132.6848,15645.0
2019-08-01 14:00:00,152.69,152.77,152.23,152.32,13982.0,132.598,132.6675,132.1985,132.2767,13982.0
2019-08-01 14:05:00,152.33,152.54,152.06,152.14,10997.0,132.2854,132.4677,132.0509,132.1204,10997.0
2019-08-01 14:10:00,152.1,152.32,151.54,152.32,8869.0,132.0856,132.2767,131.5993,132.2767,8869.0
2019-08-01 14:15:00,152.34,152.35,151.77,152.15,8999.0,132.2941,132.3027,131.7991,132.1291,8999.0
2019-08-01 14:20:00,152.06,152.08,151.37,151.44,10499.0,132.0509,132.0683,131.4517,131.5125,10499.0
2019-08-01 14:25:00,151.44,151.69,151.21,151.66,11227.0,131.5125,131.7296,131.3128,131.7035,11227.0
2019-08-01 14:30:00,151.69,151.7,151.13,151.48,14485.0,131.7296,131.7383,131.2433,131.5472,14485.0
2019-08-01 14:35:00,151.64,151.71,151.43,151.43,12339.0,131.6862,131.747,131.5038,131.5038,12339.0
2019-08-01 14:40:00,151.49,151.76,151.06,151.06,14160.0,131.5559,131.7904,131.1825,131.1825,14160.0
2019-08-01 14:45:00,151.14,152.21,151.14,152.21,17349.0,131.252,132.1812,131.252,132.1812,17349.0
2019-08-01 14:50:00,152.23,152.59,152.21,152.34,15091.0,132.1985,132.5112,132.1812,132.2941,15091.0
2019-08-01 14:55:00,152.31,152.31,151.95,152.27,7549.0,132.268,132.268,131.9554,132.2333,7549.0
2019-08-01 15:00:00,152.32,152.47,151.91,152.24,12837.0,132.2767,132.407,131.9206,132.2072,12837.0
2019-08-01 15:05:00,152.27,152.32,151.86,151.94,18996.0,132.2333,132.2767,131.8772,131.9467,18996.0
2019-08-01 15:10:00,151.96,151.96,151.56,151.59,15787.0,131.9641,131.9641,131.6167,131.6427,15787.0
2019-08-01 15:15:00,151.55,152.28,151.49,152.07,15843.0,131.608,132.242,131.5559,132.0596,15843.0
2019-08-01 15:20:00,152.13,152.48,151.92,152.48,27825.0,132.1117,132.4156,131.9293,132.4156,27825.0
2019-08-01 15:25:00,152.45,152.63,152.17,152.25,27932.0,132.3896,132.5459,132.1464,132.2159,27932.0
2019-08-01 15:30:00,152.3,152.4,151.82,152.02,33360.0,132.2593,132.3462,131.8425,132.0162,33360.0
2019-08-01 15:35:00,152.07,152.43,151.95,152.34,35420.0,132.0596,132.3722,131.9554,132.2941,35420.0
2019-08-01 15:40:00,152.36,152.39,151.73,151.73,29415.0,132.3114,132.3375,131.7643,131.7643,29415.0
2019-08-01 15:45:00,151.76,151.83,151.38,151.4,33432.0,131.7904,131.8512,131.4604,131.4777,33432.0
2019-08-01 15:50:00,151.31,151.35,150.95,151.0,50136.0,131.3996,131.4343,131.087,131.1304,50136.0
2019-08-01 15:55:00,151.0,151.74,150.96,151.45,121641.0,131.1304,131.773,131.0956,131.5212,121641.0
2019-08-02 09:30:00,151.17,151.25,149.58,149.65,28486.0,131.278,131.3475,129.8972,129.958,28486.0
2019-08-02 09:35:00,149.67,150.5,149.55,150.31,60452.0,129.9754,130.6962,129.8712,130.5312,60452.0
2019-08-02 09:40:00,150.24,150.5,150.08,150.08,26968.0,130.4704,130.6962,130.3314,130.3314,26968.0
2019-08-02 09:45:00,150.13,150.28,149.71,149.95,16296.0,130.3749,130.5051,130.0101,130.2185,16296.0
2019-08-02 09:50:00,150.02,150.49,149.65,150.42,8560.0,130.2793,130.6875,129.958,130.6267,8560.0
2019-08-02 09:55:00,150.49,150.49,149.8,150.04,11192.0,130.6875,130.6875,130.0883,130.2967,11192.0
2019-08-02 10:00:00,150.04,150.34,149.75,149.75,15949.0,130.2967,130.5572,130.0449,130.0449,15949.0
2019-08-02 10:05:00,149.75,150.2,149.75,150.04,9546.0,130.0449,130.4357,130.0449,130.2967,9546.0
2019-08-02 10:10:00,150.05,150.05,149.64,149.77,21022.0,130.3054,130.3054,129.9493,130.0622,21022.0
2019-08-02 10:15:00,149.7,150.11,149.62,149.87,13493.0,130.0014,130.3575,129.932,130.1491,13493.0
2019-08-02 10:20:00,149.82,150.57,149.8,150.56,14610.0,130.1057,130.757,130.0883,130.7483,14610.0
2019-08-02 10:25:00,150.56,150.71,150.28,150.4,17015.0,130.7483,130.8785,130.5051,130.6093,17015.0
2019-08-02 10:30:00,150.49,150.49,149.8,149.9,9150.0,130.6875,130.6875,130.0883,130.1751,9150.0
2019-08-02 10:35:00,149.98,150.29,149.87,150.19,8568.0,130.2446,130.5138,130.1491,130.427,8568.0
2019-08-02 10:40:00,150.15,150.5,150.07,150.48,11981.0,130.3922,130.6962,130.3228,130.6788,11981.0
2019-08-02 10:45:00,150.41,150.52,150.13,150.23,27082.0,130.618,130.7135,130.3749,130.4617,27082.0
2019-08-02 10:50:00,150.16,150.16,149.86,150.04,5885.0,130.4009,130.4009,130.1404,130.2967,5885.0
2019-08-02 10:55:00,149.97,150.07,149.72,149.72,7306.0,130.2359,130.3228,130.0188,130.0188,7306.0
2019-08-02 11:00:00,149.77,149.9,149.56,149.9,6368.0,130.0622,130.1751,129.8799,130.1751,6368.0
2019-08-02 11:05:00,149.98,150.53,149.98,150.45,10061.0,130.2446,130.7222,130.2446,130.6528,10061.0
2019-08-02 11:10:00,150.46,150.55,150.4,150.49,17651.0,130.6614,130.7396,130.6093,130.6875,17651.0
2019-08-02 11:15:00,150.53,151.3,150.53,151.09,12363.0,130.7222,131.3909,130.7222,131.2085,12363.0
2019-08-02 11:20:00,151.07,151.09,150.69,150.74,13250.0,131.1912,131.2085,130.8612,130.9046,13250.0
2019-08-02 11:25:00,150.76,150.89,150.67,150.77,24758.0,130.922,131.0349,130.8438,130.9306,24758.0
2019-08-02 11:30:00,150.73,151.03,150.48,150.49,10928.0,130.8959,131.1564,130.6788,130.6875,10928.0
2019-08-02 11:35:00,150.5,150.51,150.25,150.4,8569.0,130.6962,130.7049,130.4791,130.6093,8569.0
2019-08-02 11:40:00,150.32,150.63,150.22,150.46,5802.0,130.5399,130.8091,130.453,130.6614,5802.0
2019-08-02 11:45:00,150.42,150.7,150.29,150.7,6382.0,130.6267,130.8699,130.5138,130.8699,6382.0
2019-08-02 11:50:00,150.77,151.0,150.4,151.0,18184.0,130.9306,131.1304,130.6093,131.1304,18184.0
2019-08-02 11:55:00,150.97,151.23,150.97,151.06,4031.0,131.1043,131.3301,131.1043,131.1825,4031.0
2019-08-02 12:00:00,151.09,151.22,151.01,151.04,14560.0,131.2085,131.3214,131.1391,131.1651,14560.0
2019-08-02 12:05:00,151.08,151.43,150.97,151.43,14229.0,131.1999,131.5038,131.1043,131.5038,14229.0
2019-08-02 12:10:00,151.44,151.59,151.38,151.53,19614.0,131.5125,131.6427,131.4604,131.5906,19614.0
2019-08-02 12:15:00,151.61,152.06,151.56,152.06,16651.0,131.6601,132.0509,131.6167,132.0509,16651.0
2019-08-02 12:20:00,151.99,152.18,151.8,152.1,23353.0,131.9901,132.1551,131.8251,132.0856,23353.0
2019-08-02 12:25:00,152.12,152.12,151.73,151.94,11073.0,132.103,132.103,131.7643,131.9467,11073.0
2019-08-02 12:30:00,151.91,152.1,151.78,151.82,30737.0,131.9206,132.0856,131.8077,131.8425,30737.0
2019-08-02 12:35:00,151.77,151.91,151.63,151.77,4700.0,131.7991,131.9206,131.6775,131.7991,4700.0
2019-08-02 12:40:00,151.75,151.89,151.58,151.79,4413.0,131.7817,131.9033,131.6341,131.8164,4413.0
2019-08-02 12:45:00,151.79,151.83,151.62,151.62,5700.0,131.8164,131.8512,131.6688,131.6688,5700.0
2019-08-02 12:50:00,151.51,151.79,151.51,151.62,4706.0,131.5733,131.8164,131.5733,131.6688,4706.0
2019-08-02 12:55:00,151.61,151.69,151.38,151.48,5529.0,131.6601,131.7296,131.4604,131.5472,5529.0
2019-08-02 13:00:00,151.5,151.51,151.03,151.39,9057.0,131.5646,131.5733,131.1564,131.4691,9057.0
2019-08-02 13:05:00,151.34,151.35,151.12,151.26,4099.0,131.4256,131.4343,131.2346,131.3562,4099.0
2019-08-02 13:10:00,151.23,151.25,151.06,151.18,4191.0,131.3301,131.3475,131.1825,131.2867,4191.0
2019-08-02 13:15:00,151.23,151.31,151.15,151.26,5582.0,131.3301,131.3996,131.2606,131.3562,5582.0
2019-08-02 13:20:00,151.24,151.53,151.19,151.27,6152.0,131.3388,131.5906,131.2954,131.3649,6152.0
2019-08-02 13:25:00,151.32,151.35,151.15,151.3,4279.0,131.4083,131.4343,131.2606,131.3909,4279.0
2019-08-02 13:30:00,151.34,151.35,151.18,151.23,5057.0,131.4256,131.4343,131.2867,131.3301,5057.0
2019-08-02 13:35:00,151.25,151.25,151.1,151.22,4911.0,131.3475,131.3475,131.2172,131.3214,4911.0
2019-08-02 13:40:00,151.25,151.5,151.25,151.27,3818.0,131.3475,131.5646,131.3475,131.3649,3818.0
2019-08-02 13:45:00,151.27,151.44,151.27,151.29,5619.0,131.3649,131.5125,131.3649,131.3822,5619.0
2019-08-02 13:50:00,151.25,151.37,151.15,151.37,4794.0,131.3475,131.4517,131.2606,131.4517,4794.0
2019-08-02 13:55:00,151.34,151.44,151.21,151.23,5760.0,131.4256,131.5125,131.3128,131.3301,5760.0
2019-08-02 14:00:00,151.23,151.29,151.04,151.13,7975.0,131.3301,131.3822,131.1651,131.2433,7975.0
2019-08-02 14:05:00,151.14,151.47,151.13,151.36,5767.0,131.252,131.5385,131.2433,131.443,5767.0
2019-08-02 14:10:00,151.4,151.59,151.3,151.59,9003.0,131.4777,131.6427,131.3909,131.6427,9003.0
2019-08-02 14:15:00,151.53,151.54,151.28,151.42,10247.0,131.5906,131.5993,131.3735,131.4951,10247.0
2019-08-02 14:20:00,151.43,151.91,151.41,151.85,8645.0,131.5038,131.9206,131.4864,131.8685,8645.0
2019-08-02 14:25:00,151.84,151.94,151.48,151.62,7722.0,131.8599,131.9467,131.5472,131.6688,7722.0
2019-08-02 14:30:00,151.62,151.7,151.54,151.63,13344.0,131.6688,131.7383,131.5993,131.6775,13344.0
2019-08-02 14:35:00,151.61,151.94,151.58,151.87,9330.0,131.6601,131.9467,131.6341,131.8859,9330.0
2019-08-02 14:40:00,151.87,151.99,151.66,151.94,11795.0,131.8859,131.9901,131.7035,131.9467,11795.0
2019-08-02 14:45:00,151.91,152.02,151.61,151.71,10479.0,131.9206,132.0162,131.6601,131.747,10479.0
2019-08-02 14:50:00,151.69,151.88,151.66,151.83,8669.0,131.7296,131.8946,131.7035,131.8512,8669.0
2019-08-02 14:55:00,151.84,152.04,151.61,152.01,10212.0,131.8599,132.0335,131.6601,132.0075,10212.0
2019-08-02 15:00:00,152.0,152.1,151.85,151.93,18369.0,131.9988,132.0856,131.8685,131.938,18369.0
2019-08-02 15:05:00,151.94,152.1,151.87,151.92,14151.0,131.9467,132.0856,131.8859,131.9293,14151.0
2019-08-02 15:10:00,151.94,151.96,151.78,151.83,8781.0,131.9467,131.9641,131.8077,131.8512,8781.0
2019-08-02 15:15:00,151.8,151.99,151.66,151.93,8235.0,131.8251,131.9901,131.7035,131.938,8235.0
2019-08-02 15:20:00,151.96,152.37,151.96,152.34,11060.0,131.9641,132.3201,131.9641,132.2941,11060.0
2019-08-02 15:25:00,152.35,152.61,152.3,152.36,8974.0,132.3027,132.5285,132.2593,132.3114,8974.0
2019-08-02 15:30:00,152.37,152.44,151.9,151.94,15313.0,132.3201,132.3809,131.912,131.9467,15313.0
2019-08-02 15:35:00,151.97,152.93,151.91,152.54,23574.0,131.9727,132.8064,131.9206,132.4677,23574.0
2019-08-02 15:40:00,152.57,152.68,152.01,152.05,17792.0,132.4938,132.5893,132.0075,132.0422,17792.0
2019-08-02 15:45:00,151.99,152.11,151.91,151.96,23447.0,131.9901,132.0943,131.9206,131.9641,23447.0
2019-08-02 15:50:00,151.93,152.03,151.25,151.28,37334.0,131.938,132.0248,131.3475,131.3735,37334.0
2019-08-02 15:55:00,151.3,151.78,151.29,151.66,84060.0,131.3909,131.8077,131.3822,131.7035,84060.0
2019-08-05 09:30:00,149.09,149.34,147.58,148.64,48908.0,129.4717,129.6888,128.1604,129.0809,48908.0
2019-08-05 09:35:00,148.41,148.93,147.99,148.84,30823.0,128.8812,129.3328,128.5165,129.2546,30823.0
2019-08-05 09:40:00,148.93,149.26,148.44,149.26,35680.0,129.3328,129.6193,128.9072,129.6193,35680.0
2019-08-05 09:45:00,149.35,149.36,148.0,148.0,17192.0,129.6975,129.7062,128.5251,128.5251,17192.0
2019-08-05 09:50:00,147.92,148.1,147.69,147.95,16565.0,128.4557,128.612,128.2559,128.4817,16565.0
2019-08-05 09:55:00,147.94,148.17,147.82,147.82,13532.0,128.473,128.6728,128.3688,128.3688,13532.0
2019-08-05 10:00:00,147.8,148.1,147.72,147.87,12429.0,128.3515,128.612,128.282,128.4123,12429.0
2019-08-05 10:05:00,147.85,148.08,147.6,147.91,15575.0,128.3949,128.5946,128.1778,128.447,15575.0
2019-08-05 10:10:00,147.92,148.13,147.83,148.01,15951.0,128.4557,128.638,128.3775,128.5338,15951.0
2019-08-05 10:15:00,147.96,148.35,147.78,147.78,16079.0,128.4904,128.8291,128.3341,128.3341,16079.0
2019-08-05 10:20:00,147.81,148.03,147.53,147.59,18150.0,128.3601,128.5512,128.117,128.1691,18150.0
2019-08-05 10:25:00,147.51,147.67,147.29,147.58,13647.0,128.0996,128.2386,127.9086,128.1604,13647.0
2019-08-05 10:30:00,147.52,147.64,147.22,147.55,11433.0,128.1083,128.2125,127.8478,128.1344,11433.0
2019-08-05 10:35:00,147.52,147.68,147.33,147.39,13860.0,128.1083,128.2473,127.9433,127.9954,13860.0
2019-08-05 10:40:00,147.38,147.42,147.1,147.17,14266.0,127.9867,128.0215,127.7436,127.8044,14266.0
2019-08-05 10:45:00,147.14,147.64,147.13,147.61,11336.0,127.7783,128.2125,127.7696,128.1865,11336.0
2019-08-05 10:50:00,147.57,147.96,147.57,147.78,10463.0,128.1517,128.4904,128.1517,128.3341,10463.0
2019-08-05 10:55:00,147.79,148.31,147.6,148.21,11307.0,128.3428,128.7944,128.1778,128.7075,11307.0
2019-08-05 11:00:00,148.21,148.55,148.05,148.47,10014.0,128.7075,129.0028,128.5686,128.9333,10014.0
2019-08-05 11:05:00,148.5,148.8,148.4,148.61,9965.0,128.9594,129.2199,128.8725,129.0549,9965.0
2019-08-05 11:10:00,148.64,148.83,148.59,148.7,4396.0,129.0809,129.2459,129.0375,129.133,4396.0
2019-08-05 11:15:00,148.52,148.56,148.32,148.32,3630.0,128.9767,129.0115,128.803,128.803,3630.0
2019-08-05 11:20:00,148.37,148.52,148.35,148.42,4805.0,128.8465,128.9767,128.8291,128.8899,4805.0
2019-08-05 11:25:00,148.45,148.6,148.36,148.5,3500.0,128.9159,129.0462,128.8378,128.9594,3500.0
2019-08-05 11:30:00,148.43,148.6,148.34,148.42,4417.0,128.8986,129.0462,128.8204,128.8899,4417.0
2019-08-05 11:35:00,148.41,148.5,148.33,148.46,5907.0,128.8812,128.9594,128.8117,128.9246,5907.0
2019-08-05 11:40:00,148.41,148.49,148.13,148.19,7187.0,128.8812,128.9507,128.638,128.6901,7187.0
2019-08-05 11:45:00,148.21,148.38,148.13,148.33,7939.0,128.7075,128.8551,128.638,128.8117,7939.0
2019-08-05 11:50:00,148.37,148.46,148.16,148.29,5891.0,128.8465,128.9246,128.6641,128.777,5891.0
2019-08-05 11:55:00,148.2,148.26,147.93,147.93,6666.0,128.6988,128.7509,128.4644,128.4644,6666.0
2019-08-05 12:00:00,147.85,147.96,147.8,147.92,4498.0,128.3949,128.4904,128.3515,128.4557,4498.0
2019-08-05 12:05:00,147.98,148.05,147.81,147.87,7427.0,128.5078,128.5686,128.3601,128.4123,7427.0
2019-08-05 12:10:00,147.82,147.96,147.71,147.96,5214.0,128.3688,128.4904,128.2733,128.4904,5214.0
2019-08-05 12:15:00,147.95,148.11,147.9,148.07,9992.0,128.4817,128.6207,128.4383,128.5859,9992.0
2019-08-05 12:20:00,148.09,148.09,147.87,147.97,7400.0,128.6033,128.6033,128.4123,128.4991,7400.0
2019-08-05 12:25:00,147.98,148.04,147.4,147.43,6822.0,128.5078,128.5599,128.0041,128.0301,6822.0
2019-08-05 12:30:00,147.45,147.59,147.38,147.4,5085.0,128.0475,128.1691,127.9867,128.0041,5085.0
2019-08-05 12:35:00,147.4,147.57,147.17,147.34,6937.0,128.0041,128.1517,127.8044,127.952,6937.0
2019-08-05 12:40:00,147.32,147.35,147.0,147.1,8127.0,127.9346,127.9607,127.6567,127.7436,8127.0
2019-08-05 12:45:00,147.17,147.28,146.91,146.92,11519.0,127.8044,127.8999,127.5786,127.5873,11519.0
2019-08-05 12:50:00,146.91,147.24,146.91,146.96,6153.0,127.5786,127.8651,127.5786,127.622,6153.0
2019-08-05 12:55:00,147.01,147.01,146.54,146.59,9244.0,127.6654,127.6654,127.2573,127.3007,9244.0
2019-08-05 13:00:00,146.53,146.73,146.21,146.66,20908.0,127.2486,127.4223,126.9707,127.3615,20908.0
2019-08-05 13:05:00,146.68,146.92,146.66,146.8,8230.0,127.3788,127.5873,127.3615,127.483,8230.0
2019-08-05 13:10:00,146.98,147.04,146.77,146.77,5382.0,127.6394,127.6915,127.457,127.457,5382.0
2019-08-05 13:15:00,146.79,147.1,146.77,147.08,8029.0,127.4744,127.7436,127.457,127.7262,8029.0
2019-08-05 13:20:00,147.06,147.25,147.01,147.11,6048.0,127.7088,127.8738,127.6654,127.7523,6048.0
2019-08-05 13:25:00,147.13,147.29,147.05,147.11,9239.0,127.7696,127.9086,127.7002,127.7523,9239.0
2019-08-05 13:30:00,147.11,147.33,147.06,147.32,8680.0,127.7523,127.9433,127.7088,127.9346,8680.0
2019-08-05 13:35:00,147.25,147.53,147.25,147.44,6553.0,127.8738,128.117,127.8738,128.0388,6553.0
2019-08-05 13:40:00,147.48,147.61,147.08,147.1,8150.0,128.0736,128.1865,127.7262,127.7436,8150.0
2019-08-05 13:45:00,147.13,147.13,146.97,147.04,3940.0,127.7696,127.7696,127.6307,127.6915,3940.0
2019-08-05 13:50:00,147.05,147.06,146.85,147.0,4735.0,127.7002,127.7088,127.5265,127.6567,4735.0
2019-08-05 13:55:00,147.02,147.04,146.73,146.84,6381.0,127.6741,127.6915,127.4223,127.5178,6381.0
2019-08-05 14:00:00,146.89,146.98,146.71,146.84,9209.0,127.5612,127.6394,127.4049,127.5178,9209.0
2019-08-05 14:05:00,146.84,147.1,146.78,146.85,9315.0,127.5178,127.7436,127.4657,127.5265,9315.0
2019-08-05 14:10:00,146.84,147.07,146.8,147.03,4919.0,127.5178,127.7175,127.483,127.6828,4919.0
2019-08-05 14:15:00,147.0,147.05,146.83,146.84,5881.0,127.6567,127.7002,127.5091,127.5178,5881.0
2019-08-05 14:20:00,146.83,146.89,146.36,146.45,10059.0,127.5091,127.5612,127.1009,127.1791,10059.0
2019-08-05 14:25:00,146.38,146.43,146.1,146.21,9201.0,127.1183,127.1617,126.8752,126.9707,9201.0
2019-08-05 14:30:00,146.2,146.3,145.96,146.29,9672.0,126.962,127.0488,126.7536,127.0402,9672.0
2019-08-05 14:35:00,146.37,146.46,146.05,146.12,15544.0,127.1096,127.1878,126.8317,126.8925,15544.0
2019-08-05 14:40:00,146.02,146.26,145.91,145.91,18171.0,126.8057,127.0141,126.7102,126.7102,18171.0
2019-08-05 14:45:00,145.95,146.54,145.89,146.28,16073.0,126.7449,127.2573,126.6928,127.0315,16073.0
2019-08-05 14:50:00,146.22,146.44,146.05,146.09,7778.0,126.9794,127.1704,126.8317,126.8665,7778.0
2019-08-05 14:55:00,146.1,146.13,145.9,145.94,9897.0,126.8752,126.9012,126.7015,126.7362,9897.0
2019-08-05 15:00:00,145.95,146.25,145.73,145.76,12763.0,126.7449,127.0054,126.5538,126.5799,12763.0
2019-08-05 15:05:00,145.7,145.78,145.35,145.46,17527.0,126.5278,126.5973,126.2238,126.3194,17527.0
2019-08-05 15:10:00,145.48,146.6,145.47,146.54,25442.0,126.3367,127.3094,126.3281,127.2573,25442.0
2019-08-05 15:15:00,146.5,146.85,145.89,146.81,23244.0,127.2225,127.5265,126.6928,127.4917,23244.0
2019-08-05 15:20:00,146.79,147.16,146.79,146.9,22340.0,127.4744,127.7957,127.4744,127.5699,22340.0
2019-08-05 15:25:00,146.97,147.31,146.77,146.82,35153.0,127.6307,127.9259,127.457,127.5004,35153.0
2019-08-05 15:30:00,146.74,147.22,146.54,147.03,39223.0,127.4309,127.8478,127.2573,127.6828,39223.0
2019-08-05 15:35:00,147.06,147.41,146.95,147.29,26921.0,127.7088,128.0128,127.6133,127.9086,26921.0
2019-08-05 15:40:00,147.3,147.52,147.13,147.4,30934.0,127.9173,128.1083,127.7696,128.0041,30934.0
2019-08-05 15:45:00,147.39,147.59,146.79,146.9,47426.0,127.9954,128.1691,127.4744,127.5699,47426.0
2019-08-05 15:50:00,146.89,146.89,146.34,146.7,55323.0,127.5612,127.5612,127.0836,127.3962,55323.0
2019-08-05 15:55:00,146.76,147.03,146.58,146.7,120535.0,127.4483,127.6828,127.292,127.3962,120535.0
2019-08-06 09:30:00,147.89,148.15,147.58,147.97,32375.0,128.4296,128.6554,128.1604,128.4991,32375.0
2019-08-06 09:35:00,147.94,149.0,147.53,148.89,10400.0,128.473,129.3936,128.117,129.298,10400.0
2019-08-06 09:40:00,148.66,148.67,148.07,148.41,10220.0,129.0983,129.107,128.5859,128.8812,10220.0
2019-08-06 09:45:00,148.52,148.56,147.6,147.92,18126.0,128.9767,129.0115,128.1778,128.4557,18126.0
2019-08-06 09:50:00,147.92,148.3,147.86,147.93,10077.0,128.4557,128.7857,128.4036,128.4644,10077.0
2019-08-06 09:55:00,147.95,148.07,147.74,147.8,4702.0,128.4817,128.5859,128.2994,128.3515,4702.0
2019-08-06 10:00:00,147.92,147.95,147.41,147.74,15473.0,128.4557,128.4817,128.0128,128.2994,15473.0
2019-08-06 10:05:00,147.79,147.88,147.34,147.45,7287.0,128.3428,128.4209,127.952,128.0475,7287.0
2019-08-06 10:10:00,147.27,147.29,146.79,146.92,22187.0,127.8912,127.9086,127.4744,127.5873,22187.0
2019-08-06 10:15:00,146.92,146.96,146.25,146.26,30438.0,127.5873,127.622,127.0054,127.0141,30438.0
2019-08-06 10:20:00,146.25,146.86,146.2,146.86,17910.0,127.0054,127.5352,126.962,127.5352,17910.0
2019-08-06 10:25:00,146.82,147.17,146.61,146.68,20229.0,127.5004,127.8044,127.318,127.3788,20229.0
2019-08-06 10:30:00,146.57,147.16,146.57,147.07,10362.0,127.2833,127.7957,127.2833,127.7175,10362.0
2019-08-06 10:35:00,147.1,147.3,146.75,147.16,13022.0,127.7436,127.9173,127.4396,127.7957,13022.0
2019-08-06 10:40:00,147.15,147.35,146.94,147.06,15143.0,127.787,127.9607,127.6046,127.7088,15143.0
2019-08-06 10:45:00,147.04,147.1,146.41,146.42,14576.0,127.6915,127.7436,127.1444,127.1531,14576.0
2019-08-06 10:50:00,146.47,147.04,146.47,147.03,9628.0,127.1965,127.6915,127.1965,127.6828,9628.0
2019-08-06 10:55:00,146.99,147.21,146.76,147.0,12623.0,127.648,127.8391,127.4483,127.6567,12623.0
2019-08-06 11:00:00,146.95,146.97,146.67,146.78,6629.0,127.6133,127.6307,127.3702,127.4657,6629.0
2019-08-06 11:05:00,146.76,147.05,146.72,146.83,8600.0,127.4483,127.7002,127.4136,127.5091,8600.0
2019-08-06 11:10:00,146.79,146.79,146.5,146.5,6853.0,127.4744,127.4744,127.2225,127.2225,6853.0
2019-08-06 11:15:00,146.48,146.51,146.19,146.26,9594.0,127.2052,127.2312,126.9533,127.0141,9594.0
2019-08-06 11:20:00,146.2,146.77,146.15,146.77,9197.0,126.962,127.457,126.9186,127.457,9197.0
2019-08-06 11:25:00,146.73,147.03,146.65,146.76,12368.0,127.4223,127.6828,127.3528,127.4483,12368.0
2019-08-06 11:30:00,146.78,146.94,146.38,146.49,17353.0,127.4657,127.6046,127.1183,127.2138,17353.0
2019-08-06 11:35:00,146.58,146.73,146.37,146.68,7392.0,127.292,127.4223,127.1096,127.3788,7392.0
2019-08-06 11:40:00,146.7,147.03,146.69,146.88,14759.0,127.3962,127.6828,127.3875,127.5525,14759.0
2019-08-06 11:45:00,146.78,147.07,146.69,147.07,20590.0,127.4657,127.7175,127.3875,127.7175,20590.0
2019-08-06 11:50:00,147.13,147.13,146.64,146.66,18888.0,127.7696,127.7696,127.3441,127.3615,18888.0
2019-08-06 11:55:00,146.67,147.23,146.67,147.23,4487.0,127.3702,127.8565,127.3702,127.8565,4487.0
2019-08-06 12:00:00,147.34,147.48,147.09,147.15,4717.0,127.952,128.0736,127.7349,127.787,4717.0
2019-08-06 12:05:00,147.17,147.23,146.97,147.01,18370.0,127.8044,127.8565,127.6307,127.6654,18370.0
2019-08-06 12:10:00,146.99,147.04,146.87,147.0,19326.0,127.648,127.6915,127.5438,127.6567,19326.0
2019-08-06 12:15:00,147.0,147.05,146.78,146.83,22065.0,127.6567,127.7002,127.4657,127.5091,22065.0
2019-08-06 12:20:00,146.86,146.95,146.67,146.86,17232.0,127.5352,127.6133,127.3702,127.5352,17232.0
2019-08-06 12:25:00,146.86,146.97,146.67,146.8,26218.0,127.5352,127.6307,127.3702,127.483,26218.0
2019-08-06 12:30:00,146.75,146.75,146.45,146.74,7663.0,127.4396,127.4396,127.1791,127.4309,7663.0
2019-08-06 12:35:00,146.68,147.05,146.65,147.0,8076.0,127.3788,127.7002,127.3528,127.6567,8076.0
2019-08-06 12:40:00,146.94,147.03,146.9,146.91,7604.0,127.6046,127.6828,127.5699,127.5786,7604.0
2019-08-06 12:45:00,146.92,146.99,146.75,146.9,5101.0,127.5873,127.648,127.4396,127.5699,5101.0
2019-08-06 12:50:00,146.86,146.95,146.82,146.94,6747.0,127.5352,127.6133,127.5004,127.6046,6747.0
2019-08-06 12:55:00,146.92,147.26,146.92,147.1,11097.0,127.5873,127.8825,127.5873,127.7436,11097.0
2019-08-06 13:00:00,147.06,147.14,146.98,147.14,24840.0,127.7088,127.7783,127.6394,127.7783,24840.0
2019-08-06 13:05:00,147.08,147.23,146.98,147.17,34779.0,127.7262,127.8565,127.6394,127.8044,34779.0
2019-08-06 13:10:00,147.15,147.37,147.13,147.37,3696.0,127.787,127.978,127.7696,127.978,3696.0
2019-08-06 13:15:00,147.3,147.35,147.15,147.15,3730.0,127.9173,127.9607,127.787,127.787,3730.0
2019-08-06 13:20:00,147.18,147.47,147.18,147.47,3400.0,127.813,128.0649,127.813,128.0649,3400.0
2019-08-06 13:25:00,147.55,147.63,147.38,147.49,7291.0,128.1344,128.2038,127.9867,128.0823,7291.0
2019-08-06 13:30:00,147.5,147.54,147.32,147.49,4186.0,128.0909,128.1257,127.9346,128.0823,4186.0
2019-08-06 13:35:00,147.45,147.62,147.33,147.58,4925.0,128.0475,128.1951,127.9433,128.1604,4925.0
2019-08-06 13:40:00,147.6,147.82,147.52,147.75,4064.0,128.1778,128.3688,128.1083,128.308,4064.0
2019-08-06 13:45:00,147.8,148.09,147.77,148.09,10912.0,128.3515,128.6033,128.3254,128.6033,10912.0
2019-08-06 13:50:00,148.13,148.15,147.93,148.09,7229.0,128.638,128.6554,128.4644,128.6033,7229.0
2019-08-06 13:55:00,148.04,148.08,147.99,148.03,2743.0,128.5599,128.5946,128.5165,128.5512,2743.0
2019-08-06 14:00:00,148.07,148.07,147.58,147.64,5210.0,128.5859,128.5859,128.1604,128.2125,5210.0
2019-08-06 14:05:00,147.64,147.91,147.54,147.74,7963.0,128.2125,128.447,128.1257,128.2994,7963.0
2019-08-06 14:10:00,147.74,147.96,147.74,147.91,3238.0,128.2994,128.4904,128.2994,128.447,3238.0
2019-08-06 14:15:00,147.99,148.36,147.98,148.36,6111.0,128.5165,128.8378,128.5078,128.8378,6111.0
2019-08-06 14:20:00,148.39,148.45,148.26,148.44,8664.0,128.8638,128.9159,128.7509,128.9072,8664.0
2019-08-06 14:25:00,148.42,148.63,148.39,148.59,5180.0,128.8899,129.0722,128.8638,129.0375,5180.0
2019-08-06 14:30:00,148.61,148.75,148.47,148.69,5900.0,129.0549,129.1765,128.9333,129.1243,5900.0
2019-08-06 14:35:00,148.64,148.66,148.51,148.56,5392.0,129.0809,129.0983,128.968,129.0115,5392.0
2019-08-06 14:40:00,148.55,148.72,148.46,148.64,5214.0,129.0028,129.1504,128.9246,129.0809,5214.0
2019-08-06 14:45:00,148.62,148.62,148.41,148.58,4725.0,129.0636,129.0636,128.8812,129.0288,4725.0
2019-08-06 14:50:00,148.65,148.68,148.31,148.31,5596.0,129.0896,129.1157,128.7944,128.7944,5596.0
2019-08-06 14:55:00,148.29,148.38,148.2,148.21,5983.0,128.777,128.8551,128.6988,128.7075,5983.0
2019-08-06 15:00:00,148.24,148.42,148.19,148.33,4704.0,128.7336,128.8899,128.6901,128.8117,4704.0
2019-08-06 15:05:00,148.37,148.45,148.25,148.36,10887.0,128.8465,128.9159,128.7422,128.8378,10887.0
2019-08-06 15:10:00,148.3,148.62,148.25,148.46,10292.0,128.7857,129.0636,128.7422,128.9246,10292.0
2019-08-06 15:15:00,148.52,148.63,148.38,148.58,6808.0,128.9767,129.0722,128.8551,129.0288,6808.0
2019-08-06 15:20:00,148.77,148.81,148.56,148.65,6570.0,129.1938,129.2286,129.0115,129.0896,6570.0
2019-08-06 15:25:00,148.64,148.64,148.31,148.39,8164.0,129.0809,129.0809,128.7944,128.8638,8164.0
2019-08-06 15:30:00,148.42,148.5,148.16,148.28,17648.0,128.8899,128.9594,128.6641,128.7683,17648.0
2019-08-06 15:35:00,148.31,148.77,148.3,148.77,11697.0,128.7944,129.1938,128.7857,129.1938,11697.0
2019-08-06 15:40:00,148.78,148.99,148.71,148.92,22468.0,129.2025,129.3849,129.1417,129.3241,22468.0
2019-08-06 15:45:00,148.92,149.07,148.67,148.95,21926.0,129.3241,129.4543,129.107,129.3501,21926.0
2019-08-06 15:50:00,149.0,149.1,148.8,148.99,28645.0,129.3936,129.4804,129.2199,129.3849,28645.0
2019-08-06 15:55:00,148.98,149.11,148.86,148.95,55011.0,129.3762,129.4891,129.272,129.3501,55011.0
2019-08-07 09:30:00,146.82,147.12,145.94,147.0,29673.0,127.5004,127.7609,126.7362,127.6567,29673.0
2019-08-07 09:35:00,146.96,147.76,146.82,147.69,16233.0,127.622,128.3167,127.5004,128.2559,16233.0
2019-08-07 09:40:00,147.58,147.58,146.3,146.3,29432.0,128.1604,128.1604,127.0488,127.0488,29432.0
2019-08-07 09:45:00,146.46,146.83,146.18,146.7,27863.0,127.1878,127.5091,126.9446,127.3962,27863.0
2019-08-07 09:50:00,146.68,146.72,146.35,146.53,17436.0,127.3788,127.4136,127.0923,127.2486,17436.0
2019-08-07 09:55:00,146.46,146.86,146.12,146.18,8923.0,127.1878,127.5352,126.8925,126.9446,8923.0
2019-08-07 10:00:00,146.12,146.31,145.55,146.25,9677.0,126.8925,127.0575,126.3975,127.0054,9677.0
2019-08-07 10:05:00,146.15,146.67,146.13,146.65,35147.0,126.9186,127.3702,126.9012,127.3528,35147.0
2019-08-07 10:10:00,146.63,146.94,146.54,146.68,31379.0,127.3354,127.6046,127.2573,127.3788,31379.0
2019-08-07 10:15:00,146.52,147.17,146.42,146.89,8806.0,127.2399,127.8044,127.1531,127.5612,8806.0
2019-08-07 10:20:00,146.76,146.83,146.57,146.72,6862.0,127.4483,127.5091,127.2833,127.4136,6862.0
2019-08-07 10:25:00,146.58,146.94,146.29,146.53,17322.0,127.292,127.6046,127.0402,127.2486,17322.0
2019-08-07 10:30:00,146.57,147.47,146.57,147.33,9959.0,127.2833,128.0649,127.2833,127.9433,9959.0
2019-08-07 10:35:00,147.44,147.75,147.43,147.75,7178.0,128.0388,128.308,128.0301,128.308,7178.0
2019-08-07 10:40:00,147.65,147.83,147.49,147.53,9896.0,128.2212,128.3775,128.0823,128.117,9896.0
2019-08-07 10:45:00,147.57,147.62,147.32,147.6,16214.0,128.1517,128.1951,127.9346,128.1778,16214.0
2019-08-07 10:50:00,147.65,148.08,147.54,147.95,5974.0,128.2212,128.5946,128.1257,128.4817,5974.0
2019-08-07 10:55:00,147.9,147.94,147.47,147.78,10314.0,128.4383,128.473,128.0649,128.3341,10314.0
2019-08-07 11:00:00,147.77,147.85,147.38,147.5,20300.0,128.3254,128.3949,127.9867,128.0909,20300.0
2019-08-07 11:05:00,147.55,147.71,147.19,147.66,8030.0,128.1344,128.2733,127.8217,128.2299,8030.0
2019-08-07 11:10:00,147.64,147.89,147.52,147.84,4855.0,128.2125,128.4296,128.1083,128.3862,4855.0
2019-08-07 11:15:00,147.8,147.84,147.44,147.56,7204.0,128.3515,128.3862,128.0388,128.143,7204.0
2019-08-07 11:20:00,147.53,147.65,147.01,147.1,8373.0,128.117,128.2212,127.6654,127.7436,8373.0
2019-08-07 11:25:00,147.08,147.24,146.95,147.16,7856.0,127.7262,127.8651,127.6133,127.7957,7856.0
2019-08-07 11:30:00,147.16,147.2,146.97,147.12,10340.0,127.7957,127.8304,127.6307,127.7609,10340.0
2019-08-07 11:35:00,147.3,147.32,147.03,147.21,5909.0,127.9173,127.9346,127.6828,127.8391,5909.0
2019-08-07 11:40:00,147.19,147.31,146.85,146.97,4478.0,127.8217,127.9259,127.5265,127.6307,4478.0
2019-08-07 11:45:00,147.07,147.08,146.78,146.92,4254.0,127.7175,127.7262,127.4657,127.5873,4254.0
2019-08-07 11:50:00,146.89,146.92,146.69,146.86,5902.0,127.5612,127.5873,127.3875,127.5352,5902.0
2019-08-07 11:55:00,146.84,147.28,146.83,147.0,5250.0,127.5178,127.8999,127.5091,127.6567,5250.0
2019-08-07 12:00:00,146.97,147.13,146.8,146.89,4303.0,127.6307,127.7696,127.483,127.5612,4303.0
2019-08-07 12:05:00,146.9,147.0,146.79,146.91,4256.0,127.5699,127.6567,127.4744,127.5786,4256.0
2019-08-07 12:10:00,146.91,147.16,146.82,147.13,4872.0,127.5786,127.7957,127.5004,127.7696,4872.0
2019-08-07 12:15:00,147.12,147.27,147.03,147.06,4320.0,127.7609,127.8912,127.6828,127.7088,4320.0
2019-08-07 12:20:00,146.99,147.03,146.73,146.83,6379.0,127.648,127.6828,127.4223,127.5091,6379.0
2019-08-07 12:25:00,146.85,147.28,146.79,147.18,3899.0,127.5265,127.8999,127.4744,127.813,3899.0
2019-08-07 12:30:00,147.1,147.53,147.1,147.38,4039.0,127.7436,128.117,127.7436,127.9867,4039.0
2019-08-07 12:35:00,147.35,147.43,147.25,147.28,3701.0,127.9607,128.0301,127.8738,127.8999,3701.0
2019-08-07 12:40:00,147.26,147.58,147.25,147.3,12330.0,127.8825,128.1604,127.8738,127.9173,12330.0
2019-08-07 12:45:00,147.32,147.41,147.24,147.28,4934.0,127.9346,128.0128,127.8651,127.8999,4934.0
2019-08-07 12:50:00,147.22,147.42,147.21,147.36,2831.0,127.8478,128.0215,127.8391,127.9694,2831.0
2019-08-07 12:55:00,147.34,147.5,147.29,147.49,5850.0,127.952,128.0909,127.9086,128.0823,5850.0
2019-08-07 13:00:00,147.56,147.61,147.38,147.58,5191.0,128.143,128.1865,127.9867,128.1604,5191.0
2019-08-07 13:05:00,147.56,147.82,147.53,147.81,4271.0,128.143,128.3688,128.117,128.3601,4271.0
2019-08-07 13:10:00,147.81,147.87,147.55,147.59,11187.0,128.3601,128.4123,128.1344,128.1691,11187.0
2019-08-07 13:15:00,147.56,147.91,147.52,147.87,24376.0,128.143,128.447,128.1083,128.4123,24376.0
2019-08-07 13:20:00,147.88,147.98,147.75,147.94,29853.0,128.4209,128.5078,128.308,128.473,29853.0
2019-08-07 13:25:00,147.89,148.0,147.79,147.83,8957.0,128.4296,128.5251,128.3428,128.3775,8957.0
2019-08-07 13:30:00,147.87,148.38,147.87,148.12,9081.0,128.4123,128.8551,128.4123,128.6294,9081.0
2019-08-07 13:35:00,148.16,148.35,148.16,148.24,2106.0,128.6641,128.8291,128.6641,128.7336,2106.0
2019-08-07 13:40:00,148.37,148.48,148.25,148.44,10901.0,128.8465,128.942,128.7422,128.9072,10901.0
2019-08-07 13:45:00,148.38,148.46,148.33,148.44,17477.0,128.8551,128.9246,128.8117,128.9072,17477.0
2019-08-07 13:50:00,148.46,148.57,148.35,148.44,12081.0,128.9246,129.0201,128.8291,128.9072,12081.0
2019-08-07 13:55:00,148.45,148.5,148.32,148.35,9309.0,128.9159,128.9594,128.803,128.8291,9309.0
2019-08-07 14:00:00,148.38,148.55,148.32,148.49,10961.0,128.8551,129.0028,128.803,128.9507,10961.0
2019-08-07 14:05:00,148.54,148.88,148.49,148.88,7709.0,128.9941,129.2893,128.9507,129.2893,7709.0
2019-08-07 14:10:00,148.88,148.9,148.66,148.67,6739.0,129.2893,129.3067,129.0983,129.107,6739.0
2019-08-07 14:15:00,148.63,148.63,148.21,148.21,5238.0,129.0722,129.0722,128.7075,128.7075,5238.0
2019-08-07 14:20:00,148.39,148.42,148.08,148.15,8928.0,128.8638,128.8899,128.5946,128.6554,8928.0
2019-08-07 14:25:00,148.12,148.5,148.12,148.49,3327.0,128.6294,128.9594,128.6294,128.9507,3327.0
2019-08-07 14:30:00,148.46,148.65,148.46,148.53,4449.0,128.9246,129.0896,128.9246,128.9854,4449.0
2019-08-07 14:35:00,148.57,148.65,148.43,148.44,3625.0,129.0201,129.0896,128.8986,128.9072,3625.0
2019-08-07 14:40:00,148.4,148.82,148.4,148.82,5973.0,128.8725,129.2372,128.8725,129.2372,5973.0
2019-08-07 14:45:00,148.79,148.89,148.52,148.56,8532.0,129.2112,129.298,128.9767,129.0115,8532.0
2019-08-07 14:50:00,148.56,148.78,148.55,148.74,6267.0,129.0115,129.2025,129.0028,129.1678,6267.0
2019-08-07 14:55:00,148.72,148.92,148.63,148.92,4099.0,129.1504,129.3241,129.0722,129.3241,4099.0
2019-08-07 15:00:00,148.86,148.86,148.42,148.55,6166.0,129.272,129.272,128.8899,129.0028,6166.0
2019-08-07 15:05:00,148.59,148.79,148.52,148.52,4680.0,129.0375,129.2112,128.9767,128.9767,4680.0
2019-08-07 15:10:00,148.56,148.72,148.45,148.65,5692.0,129.0115,129.1504,128.9159,129.0896,5692.0
2019-08-07 15:15:00,148.65,148.86,148.48,148.81,7088.0,129.0896,129.272,128.942,129.2286,7088.0
2019-08-07 15:20:00,148.85,149.06,148.82,148.89,10923.0,129.2633,129.4457,129.2372,129.298,10923.0
2019-08-07 15:25:00,148.91,149.18,148.73,149.18,11155.0,129.3154,129.5499,129.1591,129.5499,11155.0
2019-08-07 15:30:00,149.19,149.43,149.19,149.36,11898.0,129.5586,129.767,129.5586,129.7062,11898.0
2019-08-07 15:35:00,149.38,149.56,149.2,149.52,17541.0,129.7236,129.8799,129.5672,129.8451,17541.0
2019-08-07 15:40:00,149.52,149.53,149.26,149.38,15217.0,129.8451,129.8538,129.6193,129.7236,15217.0
2019-08-07 15:45:00,149.34,149.37,149.0,149.0,16323.0,129.6888,129.7149,129.3936,129.3936,16323.0
2019-08-07 15:50:00,148.98,148.98,148.56,148.63,23583.0,129.3762,129.3762,129.0115,129.0722,23583.0
2019-08-07 15:55:00,148.66,149.39,148.66,149.03,80877.0,129.0983,129.7322,129.0983,129.4196,80877.0
2019-08-08 09:30:00,150.03,150.87,150.0,150.87,16589.0,130.288,131.0175,130.262,131.0175,16589.0
2019-08-08 09:35:00,150.65,151.18,150.58,150.88,6332.0,130.8264,131.2867,130.7656,131.0262,6332.0
2019-08-08 09:40:00,150.77,151.18,150.69,150.97,7693.0,130.9306,131.2867,130.8612,131.1043,7693.0
2019-08-08 09:45:00,150.97,150.97,150.56,150.89,6300.0,131.1043,131.1043,130.7483,131.0349,6300.0
2019-08-08 09:50:00,150.76,151.08,150.19,151.08,9575.0,130.922,131.1999,130.427,131.1999,9575.0
2019-08-08 09:55:00,151.02,151.02,150.68,150.68,20756.0,131.1478,131.1478,130.8525,130.8525,20756.0
2019-08-08 10:00:00,150.59,150.61,150.42,150.42,4795.0,130.7743,130.7917,130.6267,130.6267,4795.0
2019-08-08 10:05:00,150.49,150.61,150.48,150.58,2142.0,130.6875,130.7917,130.6788,130.7656,2142.0
2019-08-08 10:10:00,150.49,150.77,150.49,150.77,2329.0,130.6875,130.9306,130.6875,130.9306,2329.0
2019-08-08 10:15:00,150.61,150.65,150.52,150.59,805.0,130.7917,130.8264,130.7135,130.7743,805.0
2019-08-08 10:20:00,150.49,150.49,150.24,150.45,4869.0,130.6875,130.6875,130.4704,130.6528,4869.0
2019-08-08 10:25:00,150.42,150.51,150.31,150.38,2735.0,130.6267,130.7049,130.5312,130.592,2735.0
2019-08-08 10:30:00,150.38,150.55,150.34,150.35,2512.0,130.592,130.7396,130.5572,130.5659,2512.0
2019-08-08 10:35:00,150.35,150.48,150.34,150.34,4101.0,130.5659,130.6788,130.5572,130.5572,4101.0
2019-08-08 10:40:00,150.34,150.68,150.3,150.63,2517.0,130.5572,130.8525,130.5225,130.8091,2517.0
2019-08-08 10:45:00,150.54,150.62,150.37,150.37,4993.0,130.7309,130.8004,130.5833,130.5833,4993.0
2019-08-08 10:50:00,150.32,150.59,150.32,150.52,4763.0,130.5399,130.7743,130.5399,130.7135,4763.0
2019-08-08 10:55:00,150.48,150.71,150.48,150.49,3315.0,130.6788,130.8785,130.6788,130.6875,3315.0
2019-08-08 11:00:00,150.5,150.54,150.37,150.5,5242.0,130.6962,130.7309,130.5833,130.6962,5242.0
2019-08-08 11:05:00,150.5,150.5,150.18,150.18,4830.0,130.6962,130.6962,130.4183,130.4183,4830.0
2019-08-08 11:10:00,150.11,150.36,150.05,150.35,3579.0,130.3575,130.5746,130.3054,130.5659,3579.0
2019-08-08 11:15:00,150.35,150.6,150.24,150.6,5583.0,130.5659,130.783,130.4704,130.783,5583.0
2019-08-08 11:20:00,150.6,150.95,150.57,150.95,3150.0,130.783,131.087,130.757,131.087,3150.0
2019-08-08 11:25:00,150.88,150.88,150.75,150.75,2625.0,131.0262,131.0262,130.9133,130.9133,2625.0
2019-08-08 11:30:00,150.68,150.9,150.68,150.9,2023.0,130.8525,131.0435,130.8525,131.0435,2023.0
2019-08-08 11:35:00,150.9,150.9,150.71,150.72,4445.0,131.0435,131.0435,130.8785,130.8872,4445.0
2019-08-08 11:40:00,150.78,150.81,150.66,150.68,5100.0,130.9393,130.9654,130.8351,130.8525,5100.0
2019-08-08 11:45:00,150.7,150.75,150.67,150.71,3690.0,130.8699,130.9133,130.8438,130.8785,3690.0
2019-08-08 11:50:00,150.68,150.76,150.63,150.76,2838.0,130.8525,130.922,130.8091,130.922,2838.0
2019-08-08 11:55:00,150.79,150.85,150.78,150.85,1990.0,130.948,131.0001,130.9393,131.0001,1990.0
2019-08-08 12:00:00,150.88,151.11,150.88,150.92,3100.0,131.0262,131.2259,131.0262,131.0609,3100.0
2019-08-08 12:05:00,150.94,151.08,150.94,150.95,2772.0,131.0783,131.1999,131.0783,131.087,2772.0
2019-08-08 12:10:00,150.96,151.08,150.96,151.05,1781.0,131.0956,131.1999,131.0956,131.1738,1781.0
2019-08-08 12:15:00,151.25,151.33,151.25,151.25,4089.0,131.3475,131.417,131.3475,131.3475,4089.0
2019-08-08 12:20:00,151.23,151.28,151.11,151.11,2787.0,131.3301,131.3735,131.2259,131.2259,2787.0
2019-08-08 12:25:00,151.11,151.22,151.03,151.07,2472.0,131.2259,131.3214,131.1564,131.1912,2472.0
2019-08-08 12:30:00,151.05,151.21,151.05,151.21,2885.0,131.1738,131.3128,131.1738,131.3128,2885.0
2019-08-08 12:35:00,151.17,151.37,151.14,151.18,6289.0,131.278,131.4517,131.252,131.2867,6289.0
2019-08-08 12:40:00,151.21,151.37,151.21,151.37,2375.0,131.3128,131.4517,131.3128,131.4517,2375.0
2019-08-08 12:45:00,151.36,151.44,151.09,151.15,8011.0,131.443,131.5125,131.2085,131.2606,8011.0
2019-08-08 12:50:00,151.17,151.18,150.98,151.07,9525.0,131.278,131.2867,131.113,131.1912,9525.0
2019-08-08 12:55:00,151.03,151.17,150.98,151.17,1608.0,131.1564,131.278,131.113,131.278,1608.0
2019-08-08 13:00:00,151.24,151.37,151.13,151.22,2300.0,131.3388,131.4517,131.2433,131.3214,2300.0
2019-08-08 13:05:00,151.27,151.27,151.1,151.1,800.0,131.3649,131.3649,131.2172,131.2172,800.0
2019-08-08 13:10:00,151.06,151.1,150.99,151.06,900.0,131.1825,131.2172,131.1217,131.1825,900.0
2019-08-08 13:15:00,151.04,151.12,150.89,150.89,3518.0,131.1651,131.2346,131.0349,131.0349,3518.0
2019-08-08 13:20:00,150.8,150.88,150.74,150.74,4643.0,130.9567,131.0262,130.9046,130.9046,4643.0
2019-08-08 13:25:00,150.76,150.76,150.5,150.5,5239.0,130.922,130.922,130.6962,130.6962,5239.0
2019-08-08 13:30:00,150.53,150.61,150.42,150.58,29411.0,130.7222,130.7917,130.6267,130.7656,29411.0
2019-08-08 13:35:00,150.55,150.59,150.35,150.39,4171.0,130.7396,130.7743,130.5659,130.6007,4171.0
2019-08-08 13:40:00,150.43,150.53,150.38,150.39,3836.0,130.6354,130.7222,130.592,130.6007,3836.0
2019-08-08 13:45:00,150.4,150.43,150.38,150.39,2611.0,130.6093,130.6354,130.592,130.6007,2611.0
2019-08-08 13:50:00,150.4,150.51,150.39,150.47,1894.0,130.6093,130.7049,130.6007,130.6701,1894.0
2019-08-08 13:55:00,150.58,150.61,150.43,150.44,3278.0,130.7656,130.7917,130.6354,130.6441,3278.0
2019-08-08 14:00:00,150.43,150.43,150.2,150.3,5512.0,130.6354,130.6354,130.4357,130.5225,5512.0
2019-08-08 14:05:00,150.2,150.3,150.13,150.17,2021.0,130.4357,130.5225,130.3749,130.4096,2021.0
2019-08-08 14:10:00,150.21,150.32,150.18,150.32,3590.0,130.4443,130.5399,130.4183,130.5399,3590.0
2019-08-08 14:15:00,150.35,150.35,150.0,150.0,4410.0,130.5659,130.5659,130.262,130.262,4410.0
2019-08-08 14:20:00,150.07,150.09,149.99,150.03,3123.0,130.3228,130.3401,130.2533,130.288,3123.0
2019-08-08 14:25:00,150.03,150.11,149.93,149.94,5100.0,130.288,130.3575,130.2012,130.2099,5100.0
2019-08-08 14:30:00,149.97,150.25,149.96,150.11,4119.0,130.2359,130.4791,130.2272,130.3575,4119.0
2019-08-08 14:35:00,150.08,150.21,150.08,150.2,7395.0,130.3314,130.4443,130.3314,130.4357,7395.0
2019-08-08 14:40:00,150.24,150.27,150.15,150.24,12556.0,130.4704,130.4964,130.3922,130.4704,12556.0
2019-08-08 14:45:00,150.22,150.24,149.95,149.98,4588.0,130.453,130.4704,130.2185,130.2446,4588.0
2019-08-08 14:50:00,149.98,150.29,149.98,150.22,5842.0,130.2446,130.5138,130.2446,130.453,5842.0
2019-08-08 14:55:00,150.21,150.4,150.21,150.29,4608.0,130.4443,130.6093,130.4443,130.5138,4608.0
2019-08-08 15:00:00,150.29,150.47,150.29,150.47,7010.0,130.5138,130.6701,130.5138,130.6701,7010.0
2019-08-08 15:05:00,150.47,150.73,150.45,150.68,8953.0,130.6701,130.8959,130.6528,130.8525,8953.0
2019-08-08 15:10:00,150.68,150.68,150.44,150.5,6761.0,130.8525,130.8525,130.6441,130.6962,6761.0
2019-08-08 15:15:00,150.51,150.59,150.41,150.53,5493.0,130.7049,130.7743,130.618,130.7222,5493.0
2019-08-08 15:20:00,150.5,150.66,150.46,150.56,4647.0,130.6962,130.8351,130.6614,130.7483,4647.0
2019-08-08 15:25:00,150.54,150.59,150.38,150.46,5453.0,130.7309,130.7743,130.592,130.6614,5453.0
2019-08-08 15:30:00,150.44,150.68,150.43,150.6,7941.0,130.6441,130.8525,130.6354,130.783,7941.0
2019-08-08 15:35:00,150.67,150.69,150.54,150.61,10597.0,130.8438,130.8612,130.7309,130.7917,10597.0
2019-08-08 15:40:00,150.65,151.01,150.64,151.01,12084.0,130.8264,131.1391,130.8178,131.1391,12084.0
2019-08-08 15:45:00,151.05,151.1,150.77,150.77,19126.0,131.1738,131.2172,130.9306,130.9306,19126.0
2019-08-08 15:50:00,150.79,150.95,150.75,150.85,29470.0,130.948,131.087,130.9133,131.0001,29470.0
2019-08-08 15:55:00,150.84,150.98,150.68,150.92,62520.0,130.9914,131.113,130.8525,131.0609,62520.0
2019-08-09 09:30:00,150.38,150.57,150.22,150.3,13792.0,130.592,130.757,130.453,130.5225,13792.0
2019-08-09 09:35:00,150.13,150.26,149.83,149.97,9355.0,130.3749,130.4878,130.1143,130.2359,9355.0
2019-08-09 09:40:00,149.73,150.12,149.68,150.04,7404.0,130.0275,130.3662,129.9841,130.2967,7404.0
2019-08-09 09:45:00,150.14,150.28,149.96,149.96,3403.0,130.3835,130.5051,130.2272,130.2272,3403.0
2019-08-09 09:50:00,149.97,150.42,149.89,150.42,4861.0,130.2359,130.6267,130.1664,130.6267,4861.0
2019-08-09 09:55:00,150.42,150.47,150.02,150.18,10696.0,130.6267,130.6701,130.2793,130.4183,10696.0
2019-08-09 10:00:00,150.24,150.46,150.1,150.19,13605.0,130.4704,130.6614,130.3488,130.427,13605.0
2019-08-09 10:05:00,150.27,150.28,149.4,149.52,15306.0,130.4964,130.5051,129.7409,129.8451,15306.0
2019-08-09 10:10:00,149.43,149.68,149.43,149.67,4481.0,129.767,129.9841,129.767,129.9754,4481.0
2019-08-09 10:15:00,149.76,150.08,149.59,149.6,8994.0,130.0536,130.3314,129.9059,129.9146,8994.0
2019-08-09 10:20:00,149.62,149.73,149.47,149.52,2837.0,129.932,130.0275,129.8017,129.8451,2837.0
2019-08-09 10:25:00,149.59,149.72,149.36,149.43,8036.0,129.9059,130.0188,129.7062,129.767,8036.0
2019-08-09 10:30:00,149.41,149.5,148.96,148.99,6096.0,129.7496,129.8278,129.3588,129.3849,6096.0
2019-08-09 10:35:00,149.1,149.6,149.05,149.5,15350.0,129.4804,129.9146,129.437,129.8278,15350.0
2019-08-09 10:40:00,149.52,149.52,149.33,149.49,3867.0,129.8451,129.8451,129.6801,129.8191,3867.0
2019-08-09 10:45:00,149.59,149.72,149.42,149.68,12811.0,129.9059,130.0188,129.7583,129.9841,12811.0
2019-08-09 10:50:00,149.68,149.81,149.47,149.49,12996.0,129.9841,130.097,129.8017,129.8191,12996.0
2019-08-09 10:55:00,149.48,149.72,149.48,149.49,4785.0,129.8104,130.0188,129.8104,129.8191,4785.0
2019-08-09 11:00:00,149.42,149.55,149.22,149.31,5233.0,129.7583,129.8712,129.5846,129.6628,5233.0
2019-08-09 11:05:00,149.27,149.33,149.01,149.02,6119.0,129.628,129.6801,129.4022,129.4109,6119.0
2019-08-09 11:10:00,148.98,149.29,148.96,149.2,4927.0,129.3762,129.6454,129.3588,129.5672,4927.0
2019-08-09 11:15:00,149.22,149.47,149.2,149.29,4320.0,129.5846,129.8017,129.5672,129.6454,4320.0
2019-08-09 11:20:00,149.33,149.43,149.09,149.13,4760.0,129.6801,129.767,129.4717,129.5065,4760.0
2019-08-09 11:25:00,149.07,149.11,148.68,148.68,6339.0,129.4543,129.4891,129.1157,129.1157,6339.0
2019-08-09 11:30:00,148.72,148.89,148.7,148.76,7472.0,129.1504,129.298,129.133,129.1851,7472.0
2019-08-09 11:35:00,148.75,148.8,148.59,148.67,6021.0,129.1765,129.2199,129.0375,129.107,6021.0
2019-08-09 11:40:00,148.67,148.85,148.67,148.8,4524.0,129.107,129.2633,129.107,129.2199,4524.0
2019-08-09 11:45:00,148.75,148.88,148.7,148.85,5700.0,129.1765,129.2893,129.133,129.2633,5700.0
2019-08-09 11:50:00,148.86,148.93,148.45,148.45,9659.0,129.272,129.3328,128.9159,128.9159,9659.0
2019-08-09 11:55:00,148.4,148.51,148.06,148.33,9809.0,128.8725,128.968,128.5772,128.8117,9809.0
2019-08-09 12:00:00,148.41,148.63,148.38,148.56,6320.0,128.8812,129.0722,128.8551,129.0115,6320.0
2019-08-09 12:05:00,148.57,148.67,148.55,148.57,4573.0,129.0201,129.107,129.0028,129.0201,4573.0
2019-08-09 12:10:00,148.65,148.87,148.65,148.8,1856.0,129.0896,129.2807,129.0896,129.2199,1856.0
2019-08-09 12:15:00,148.77,148.77,148.44,148.44,5341.0,129.1938,129.1938,128.9072,128.9072,5341.0
2019-08-09 12:20:00,148.48,148.52,148.4,148.52,3078.0,128.942,128.9767,128.8725,128.9767,3078.0
2019-08-09 12:25:00,148.48,148.5,148.37,148.37,3210.0,128.942,128.9594,128.8465,128.8465,3210.0
2019-08-09 12:30:00,148.28,148.53,148.28,148.49,2968.0,128.7683,128.9854,128.7683,128.9507,2968.0
2019-08-09 12:35:00,148.52,148.6,148.38,148.55,9000.0,128.9767,129.0462,128.8551,129.0028,9000.0
2019-08-09 12:40:00,148.58,148.87,148.55,148.82,5070.0,129.0288,129.2807,129.0028,129.2372,5070.0
2019-08-09 12:45:00,148.82,148.99,148.81,148.99,1170.0,129.2372,129.3849,129.2286,129.3849,1170.0
2019-08-09 12:50:00,148.92,149.68,148.88,149.68,11619.0,129.3241,129.9841,129.2893,129.9841,11619.0
2019-08-09 12:55:00,149.67,150.0,149.29,149.3,4761.0,129.9754,130.262,129.6454,129.6541,4761.0
2019-08-09 13:00:00,149.21,149.42,149.21,149.36,4000.0,129.5759,129.7583,129.5759,129.7062,4000.0
2019-08-09 13:05:00,149.4,149.54,149.38,149.53,6375.0,129.7409,129.8625,129.7236,129.8538,6375.0
2019-08-09 13:10:00,149.48,149.72,149.38,149.67,15581.0,129.8104,130.0188,129.7236,129.9754,15581.0
2019-08-09 13:15:00,149.68,149.98,149.62,149.82,5887.0,129.9841,130.2446,129.932,130.1057,5887.0
2019-08-09 13:20:00,149.84,150.06,149.78,149.86,5396.0,130.123,130.3141,130.0709,130.1404,5396.0
2019-08-09 13:25:00,149.91,150.13,149.91,150.04,1800.0,130.1838,130.3749,130.1838,130.2967,1800.0
2019-08-09 13:30:00,150.06,150.16,150.01,150.02,3374.0,130.3141,130.4009,130.2707,130.2793,3374.0
2019-08-09 13:35:00,150.0,150.02,149.88,149.93,10022.0,130.262,130.2793,130.1578,130.2012,10022.0
2019-08-09 13:40:00,149.91,150.0,149.86,149.94,4690.0,130.1838,130.262,130.1404,130.2099,4690.0
2019-08-09 13:45:00,150.0,150.08,149.9,150.03,6038.0,130.262,130.3314,130.1751,130.288,6038.0
2019-08-09 13:50:00,150.07,150.17,149.99,150.0,4300.0,130.3228,130.4096,130.2533,130.262,4300.0
2019-08-09 13:55:00,150.01,150.06,149.96,149.96,4843.0,130.2707,130.3141,130.2272,130.2272,4843.0
2019-08-09 14:00:00,150.01,150.01,149.86,149.93,8090.0,130.2707,130.2707,130.1404,130.2012,8090.0
2019-08-09 14:05:00,149.97,150.09,149.97,150.06,4945.0,130.2359,130.3401,130.2359,130.3141,4945.0
2019-08-09 14:10:00,150.06,150.06,149.94,149.95,4636.0,130.3141,130.3141,130.2099,130.2185,4636.0
2019-08-09 14:15:00,149.97,149.97,149.9,149.96,4374.0,130.2359,130.2359,130.1751,130.2272,4374.0
2019-08-09 14:20:00,149.99,150.07,149.93,150.0,6094.0,130.2533,130.3228,130.2012,130.262,6094.0
2019-08-09 14:25:00,150.07,150.1,149.99,149.99,2419.0,130.3228,130.3488,130.2533,130.2533,2419.0
2019-08-09 14:30:00,149.98,150.11,149.98,150.03,4613.0,130.2446,130.3575,130.2446,130.288,4613.0
2019-08-09 14:35:00,150.02,150.02,149.76,149.85,8952.0,130.2793,130.2793,130.0536,130.1317,8952.0
2019-08-09 14:40:00,149.87,150.04,149.85,150.01,5520.0,130.1491,130.2967,130.1317,130.2707,5520.0
2019-08-09 14:45:00,149.99,150.05,149.84,149.84,3702.0,130.2533,130.3054,130.123,130.123,3702.0
2019-08-09 14:50:00,149.77,149.78,149.62,149.77,2884.0,130.0622,130.0709,129.932,130.0622,2884.0
2019-08-09 14:55:00,149.8,149.97,149.8,149.8,2201.0,130.0883,130.2359,130.0883,130.0883,2201.0
2019-08-09 15:00:00,149.74,150.14,149.74,150.14,3137.0,130.0362,130.3835,130.0362,130.3835,3137.0
2019-08-09 15:05:00,150.07,150.58,150.07,150.54,3078.0,130.3228,130.7656,130.3228,130.7309,3078.0
2019-08-09 15:10:00,150.47,150.53,150.32,150.36,5242.0,130.6701,130.7222,130.5399,130.5746,5242.0
2019-08-09 15:15:00,150.38,150.43,150.06,150.15,7609.0,130.592,130.6354,130.3141,130.3922,7609.0
2019-08-09 15:20:00,150.15,150.23,150.12,150.17,5222.0,130.3922,130.4617,130.3662,130.4096,5222.0
2019-08-09 15:25:00,150.22,150.24,150.04,150.07,4583.0,130.453,130.4704,130.2967,130.3228,4583.0
2019-08-09 15:30:00,150.06,150.35,150.02,150.21,6960.0,130.3141,130.5659,130.2793,130.4443,6960.0
2019-08-09 15:35:00,150.22,150.3,150.17,150.17,5998.0,130.453,130.5225,130.4096,130.4096,5998.0
2019-08-09 15:40:00,150.17,150.21,150.08,150.14,4677.0,130.4096,130.4443,130.3314,130.3835,4677.0
2019-08-09 15:45:00,150.12,150.14,149.91,149.92,16622.0,130.3662,130.3835,130.1838,130.1925,16622.0
2019-08-09 15:50:00,149.94,149.97,149.67,149.73,18311.0,130.2099,130.2359,129.9754,130.0275,18311.0
2019-08-09 15:55:00,149.72,149.73,149.39,149.56,56235.0,130.0188,130.0275,129.7322,129.8799,56235.0
2019-08-12 09:30:00,148.72,148.98,147.69,147.94,24085.0,129.1504,129.3762,128.2559,128.473,24085.0
2019-08-12 09:35:00,147.83,148.72,147.83,148.34,14201.0,128.3775,129.1504,128.3775,128.8204,14201.0
2019-08-12 09:40:00,148.36,148.51,147.94,148.15,14452.0,128.8378,128.968,128.473,128.6554,14452.0
2019-08-12 09:45:00,148.15,148.38,148.01,148.07,11044.0,128.6554,128.8551,128.5338,128.5859,11044.0
2019-08-12 09:50:00,148.06,148.22,148.03,148.16,14267.0,128.5772,128.7162,128.5512,128.6641,14267.0
2019-08-12 09:55:00,148.22,148.4,148.18,148.4,10899.0,128.7162,128.8725,128.6815,128.8725,10899.0
2019-08-12 10:00:00,148.41,148.75,148.24,148.55,17696.0,128.8812,129.1765,128.7336,129.0028,17696.0
2019-08-12 10:05:00,148.49,148.55,148.07,148.21,16825.0,128.9507,129.0028,128.5859,128.7075,16825.0
2019-08-12 10:10:00,148.3,148.5,148.2,148.5,18160.0,128.7857,128.9594,128.6988,128.9594,18160.0
2019-08-12 10:15:00,148.48,148.52,148.17,148.31,29411.0,128.942,128.9767,128.6728,128.7944,29411.0
2019-08-12 10:20:00,148.33,148.54,148.23,148.54,10679.0,128.8117,128.9941,128.7249,128.9941,10679.0
2019-08-12 10:25:00,148.59,148.78,148.42,148.43,10257.0,129.0375,129.2025,128.8899,128.8986,10257.0
2019-08-12 10:30:00,148.47,148.8,148.46,148.74,8371.0,128.9333,129.2199,128.9246,129.1678,8371.0
2019-08-12 10:35:00,148.73,148.78,148.59,148.75,5134.0,129.1591,129.2025,129.0375,129.1765,5134.0
2019-08-12 10:40:00,148.76,148.9,148.53,148.6,6573.0,129.1851,129.3067,128.9854,129.0462,6573.0
2019-08-12 10:45:00,148.62,148.68,148.54,148.56,4866.0,129.0636,129.1157,128.9941,129.0115,4866.0
2019-08-12 10:50:00,148.5,148.67,148.48,148.64,2942.0,128.9594,129.107,128.942,129.0809,2942.0
2019-08-12 10:55:00,148.64,148.64,148.43,148.55,6757.0,129.0809,129.0809,128.8986,129.0028,6757.0
2019-08-12 11:00:00,148.51,148.63,148.4,148.43,6147.0,128.968,129.0722,128.8725,128.8986,6147.0
2019-08-12 11:05:00,148.42,148.56,148.35,148.35,4841.0,128.8899,129.0115,128.8291,128.8291,4841.0
2019-08-12 11:10:00,148.29,148.29,147.84,147.84,4330.0,128.777,128.777,128.3862,128.3862,4330.0
2019-08-12 11:15:00,147.85,148.06,147.83,147.99,4222.0,128.3949,128.5772,128.3775,128.5165,4222.0
2019-08-12 11:20:00,147.95,148.31,147.94,148.31,6129.0,128.4817,128.7944,128.473,128.7944,6129.0
2019-08-12 11:25:00,148.29,148.45,148.24,148.43,15508.0,128.777,128.9159,128.7336,128.8986,15508.0
2019-08-12 11:30:00,148.41,148.51,148.17,148.22,14655.0,128.8812,128.968,128.6728,128.7162,14655.0
2019-08-12 11:35:00,148.2,148.35,148.19,148.32,3310.0,128.6988,128.8291,128.6901,128.803,3310.0
2019-08-12 11:40:00,148.29,148.5,148.24,148.48,4120.0,128.777,128.9594,128.7336,128.942,4120.0
2019-08-12 11:45:00,148.54,148.68,148.45,148.68,8926.0,128.9941,129.1157,128.9159,129.1157,8926.0
2019-08-12 11:50:00,148.69,148.89,148.64,148.89,6842.0,129.1243,129.298,129.0809,129.298,6842.0
2019-08-12 11:55:00,148.93,148.97,148.89,148.92,4382.0,129.3328,129.3675,129.298,129.3241,4382.0
2019-08-12 12:00:00,148.89,148.9,148.6,148.67,5100.0,129.298,129.3067,129.0462,129.107,5100.0
2019-08-12 12:05:00,148.7,148.79,148.59,148.78,6001.0,129.133,129.2112,129.0375,129.2025,6001.0
2019-08-12 12:10:00,148.79,148.9,148.53,148.61,9563.0,129.2112,129.3067,128.9854,129.0549,9563.0
2019-08-12 12:15:00,148.52,148.69,148.42,148.69,4220.0,128.9767,129.1243,128.8899,129.1243,4220.0
2019-08-12 12:20:00,148.72,148.92,148.71,148.84,3707.0,129.1504,129.3241,129.1417,129.2546,3707.0
2019-08-12 12:25:00,148.87,149.12,148.82,149.07,6923.0,129.2807,129.4978,129.2372,129.4543,6923.0
2019-08-12 12:30:00,149.09,149.29,149.03,149.21,12592.0,129.4717,129.6454,129.4196,129.5759,12592.0
2019-08-12 12:35:00,149.15,149.25,149.11,149.14,2092.0,129.5238,129.6107,129.4891,129.5151,2092.0
2019-08-12 12:40:00,149.21,149.21,148.81,148.85,8980.0,129.5759,129.5759,129.2286,129.2633,8980.0
2019-08-12 12:45:00,148.73,148.87,148.73,148.83,2505.0,129.1591,129.2807,129.1591,129.2459,2505.0
2019-08-12 12:50:00,148.88,148.88,148.67,148.67,930.0,129.2893,129.2893,129.107,129.107,930.0
2019-08-12 12:55:00,148.64,148.92,148.64,148.76,3509.0,129.0809,129.3241,129.0809,129.1851,3509.0
2019-08-12 13:00:00,148.74,148.81,148.66,148.67,3271.0,129.1678,129.2286,129.0983,129.107,3271.0
2019-08-12 13:05:00,148.63,148.84,148.61,148.72,4100.0,129.0722,129.2546,129.0549,129.1504,4100.0
2019-08-12 13:10:00,148.68,148.84,148.68,148.83,2480.0,129.1157,129.2546,129.1157,129.2459,2480.0
2019-08-12 13:15:00,148.86,148.86,148.53,148.53,1600.0,129.272,129.272,128.9854,128.9854,1600.0
2019-08-12 13:20:00,148.58,148.73,148.58,148.64,2896.0,129.0288,129.1591,129.0288,129.0809,2896.0
2019-08-12 13:25:00,148.67,148.98,148.67,148.96,17839.0,129.107,129.3762,129.107,129.3588,17839.0
2019-08-12 13:30:00,148.94,148.96,148.83,148.94,10231.0,129.3415,129.3588,129.2459,129.3415,10231.0
2019-08-12 13:35:00,148.92,148.92,148.68,148.69,5103.0,129.3241,129.3241,129.1157,129.1243,5103.0
2019-08-12 13:40:00,148.69,148.81,148.58,148.64,4447.0,129.1243,129.2286,129.0288,129.0809,4447.0
2019-08-12 13:45:00,148.66,148.7,148.53,148.65,5160.0,129.0983,129.133,128.9854,129.0896,5160.0
2019-08-12 13:50:00,148.63,148.63,148.53,148.58,5839.0,129.0722,129.0722,128.9854,129.0288,5839.0
2019-08-12 13:55:00,148.56,148.63,148.51,148.51,5242.0,129.0115,129.0722,128.968,128.968,5242.0
2019-08-12 14:00:00,148.52,148.83,148.44,148.79,12442.0,128.9767,129.2459,128.9072,129.2112,12442.0
2019-08-12 14:05:00,148.85,148.85,148.72,148.72,3284.0,129.2633,129.2633,129.1504,129.1504,3284.0
2019-08-12 14:10:00,148.69,148.87,148.68,148.87,5791.0,129.1243,129.2807,129.1157,129.2807,5791.0
2019-08-12 14:15:00,148.87,148.91,148.67,148.67,7546.0,129.2807,129.3154,129.107,129.107,7546.0
2019-08-12 14:20:00,148.63,148.67,148.59,148.64,2113.0,129.0722,129.107,129.0375,129.0809,2113.0
2019-08-12 14:25:00,148.65,148.67,148.41,148.44,3810.0,129.0896,129.107,128.8812,128.9072,3810.0
2019-08-12 14:30:00,148.4,148.45,148.25,148.25,3592.0,128.8725,128.9159,128.7422,128.7422,3592.0
2019-08-12 14:35:00,148.24,148.35,148.2,148.25,3330.0,128.7336,128.8291,128.6988,128.7422,3330.0
2019-08-12 14:40:00,148.25,148.25,147.72,147.86,6941.0,128.7422,128.7422,128.282,128.4036,6941.0
2019-08-12 14:45:00,147.88,147.98,147.76,147.79,2342.0,128.4209,128.5078,128.3167,128.3428,2342.0
2019-08-12 14:50:00,147.76,148.02,147.76,147.84,9321.0,128.3167,128.5425,128.3167,128.3862,9321.0
2019-08-12 14:55:00,147.89,147.96,147.74,147.88,8831.0,128.4296,128.4904,128.2994,128.4209,8831.0
2019-08-12 15:00:00,147.92,148.18,147.92,148.05,3328.0,128.4557,128.6815,128.4557,128.5686,3328.0
2019-08-12 15:05:00,148.06,148.18,147.97,148.11,2823.0,128.5772,128.6815,128.4991,128.6207,2823.0
2019-08-12 15:10:00,148.06,148.13,147.97,148.04,3556.0,128.5772,128.638,128.4991,128.5599,3556.0
2019-08-12 15:15:00,148.04,148.1,148.01,148.05,2821.0,128.5599,128.612,128.5338,128.5686,2821.0
2019-08-12 15:20:00,148.05,148.05,147.77,147.85,5123.0,128.5686,128.5686,128.3254,128.3949,5123.0
2019-08-12 15:25:00,147.84,148.01,147.75,148.0,4001.0,128.3862,128.5338,128.308,128.5251,4001.0
2019-08-12 15:30:00,148.0,148.06,147.86,147.86,5624.0,128.5251,128.5772,128.4036,128.4036,5624.0
2019-08-12 15:35:00,147.95,148.0,147.76,147.85,4888.0,128.4817,128.5251,128.3167,128.3949,4888.0
2019-08-12 15:40:00,147.83,147.88,147.75,147.86,2318.0,128.3775,128.4209,128.308,128.4036,2318.0
2019-08-12 15:45:00,147.87,147.99,147.78,147.79,3894.0,128.4123,128.5165,128.3341,128.3428,3894.0
2019-08-12 15:50:00,147.72,147.81,147.67,147.76,11948.0,128.282,128.3601,128.2386,128.3167,11948.0
2019-08-12 15:55:00,147.75,147.9,147.59,147.86,30635.0,128.308,128.4383,128.1691,128.4036,30635.0
2019-08-13 09:30:00,147.47,148.07,147.24,147.39,9783.0,128.0649,128.5859,127.8651,127.9954,9783.0
2019-08-13 09:35:00,147.68,148.92,147.61,148.64,5380.0,128.2473,129.3241,128.1865,129.0809,5380.0
2019-08-13 09:40:00,148.83,148.83,148.24,148.82,4409.0,129.2459,129.2459,128.7336,129.2372,4409.0
2019-08-13 09:45:00,149.04,151.08,149.04,150.77,10044.0,129.4283,131.1999,129.4283,130.9306,10044.0
2019-08-13 09:50:00,150.83,151.27,150.36,151.2,14910.0,130.9828,131.3649,130.5746,131.3041,14910.0
2019-08-13 09:55:00,151.26,151.94,151.16,151.92,10980.0,131.3562,131.9467,131.2693,131.9293,10980.0
2019-08-13 10:00:00,151.76,151.81,151.43,151.68,29772.0,131.7904,131.8338,131.5038,131.7209,29772.0
2019-08-13 10:05:00,151.61,151.85,151.5,151.72,36600.0,131.6601,131.8685,131.5646,131.7556,36600.0
2019-08-13 10:10:00,151.65,151.91,151.5,151.83,17584.0,131.6949,131.9206,131.5646,131.8512,17584.0
2019-08-13 10:15:00,151.95,152.7,151.95,152.7,17440.0,131.9554,132.6067,131.9554,132.6067,17440.0
2019-08-13 10:20:00,152.78,153.08,152.42,152.86,30569.0,132.6762,132.9367,132.3635,132.7456,30569.0
2019-08-13 10:25:00,152.99,153.41,152.83,153.13,27077.0,132.8585,133.2233,132.7196,132.9801,27077.0
2019-08-13 10:30:00,153.11,153.36,153.03,153.13,20107.0,132.9627,133.1798,132.8933,132.9801,20107.0
2019-08-13 10:35:00,153.13,153.37,152.91,152.98,16024.0,132.9801,133.1885,132.7891,132.8498,16024.0
2019-08-13 10:40:00,152.98,153.02,152.48,152.88,8133.0,132.8498,132.8846,132.4156,132.763,8133.0
2019-08-13 10:45:00,152.89,153.14,152.74,152.78,8760.0,132.7717,132.9888,132.6414,132.6762,8760.0
2019-08-13 10:50:00,152.84,152.92,152.36,152.84,13935.0,132.7283,132.7977,132.3114,132.7283,13935.0
2019-08-13 10:55:00,152.68,152.85,152.52,152.52,7450.0,132.5893,132.7369,132.4504,132.4504,7450.0
2019-08-13 11:00:00,152.48,152.66,152.23,152.32,8611.0,132.4156,132.5719,132.1985,132.2767,8611.0
2019-08-13 11:05:00,152.3,152.6,152.17,152.52,8350.0,132.2593,132.5198,132.1464,132.4504,8350.0
2019-08-13 11:10:00,152.55,152.76,152.32,152.48,10644.0,132.4764,132.6588,132.2767,132.4156,10644.0
2019-08-13 11:15:00,152.52,152.53,151.66,151.79,8337.0,132.4504,132.4591,131.7035,131.8164,8337.0
2019-08-13 11:20:00,151.74,152.08,151.38,151.81,20448.0,131.773,132.0683,131.4604,131.8338,20448.0
2019-08-13 11:25:00,151.75,152.09,151.7,151.87,7686.0,131.7817,132.077,131.7383,131.8859,7686.0
2019-08-13 11:30:00,151.83,151.89,151.66,151.71,8308.0,131.8512,131.9033,131.7035,131.747,8308.0
2019-08-13 11:35:00,151.72,152.02,151.68,151.96,5538.0,131.7556,132.0162,131.7209,131.9641,5538.0
2019-08-13 11:40:00,152.16,152.28,152.03,152.22,3802.0,132.1377,132.242,132.0248,132.1898,3802.0
2019-08-13 11:45:00,152.19,152.36,152.17,152.27,4964.0,132.1638,132.3114,132.1464,132.2333,4964.0
2019-08-13 11:50:00,152.22,152.31,152.11,152.31,5010.0,132.1898,132.268,132.0943,132.268,5010.0
2019-08-13 11:55:00,152.33,152.48,152.27,152.45,3800.0,132.2854,132.4156,132.2333,132.3896,3800.0
2019-08-13 12:00:00,152.58,152.66,152.38,152.41,5497.0,132.5025,132.5719,132.3288,132.3548,5497.0
2019-08-13 12:05:00,152.27,152.49,152.27,152.39,5600.0,132.2333,132.4243,132.2333,132.3375,5600.0
2019-08-13 12:10:00,152.39,152.49,152.34,152.49,6008.0,132.3375,132.4243,132.2941,132.4243,6008.0
2019-08-13 12:15:00,152.59,152.66,152.51,152.54,6926.0,132.5112,132.5719,132.4417,132.4677,6926.0
2019-08-13 12:20:00,152.58,152.63,152.48,152.53,9026.0,132.5025,132.5459,132.4156,132.4591,9026.0
2019-08-13 12:25:00,152.48,152.52,152.27,152.27,4592.0,132.4156,132.4504,132.2333,132.2333,4592.0
2019-08-13 12:30:00,152.28,152.28,151.98,152.09,8505.0,132.242,132.242,131.9814,132.077,8505.0
2019-08-13 12:35:00,152.12,152.13,151.99,152.04,4337.0,132.103,132.1117,131.9901,132.0335,4337.0
2019-08-13 12:40:00,152.11,152.14,152.03,152.03,3815.0,132.0943,132.1204,132.0248,132.0248,3815.0
2019-08-13 12:45:00,152.06,152.18,152.06,152.1,5486.0,132.0509,132.1551,132.0509,132.0856,5486.0
2019-08-13 12:50:00,152.12,152.21,152.04,152.08,4500.0,132.103,132.1812,132.0335,132.0683,4500.0
2019-08-13 12:55:00,152.06,152.08,151.86,151.97,5913.0,132.0509,132.0683,131.8772,131.9727,5913.0
2019-08-13 13:00:00,151.88,152.07,151.87,152.02,4110.0,131.8946,132.0596,131.8859,132.0162,4110.0
2019-08-13 13:05:00,152.01,152.18,151.99,152.06,3974.0,132.0075,132.1551,131.9901,132.0509,3974.0
2019-08-13 13:10:00,152.1,152.22,152.08,152.2,5217.0,132.0856,132.1898,132.0683,132.1725,5217.0
2019-08-13 13:15:00,152.22,152.26,151.41,151.59,18286.0,132.1898,132.2246,131.4864,131.6427,18286.0
2019-08-13 13:20:00,151.48,151.64,151.48,151.56,3135.0,131.5472,131.6862,131.5472,131.6167,3135.0
2019-08-13 13:25:00,151.63,151.87,151.61,151.75,6140.0,131.6775,131.8859,131.6601,131.7817,6140.0
2019-08-13 13:30:00,151.74,151.82,151.6,151.81,2908.0,131.773,131.8425,131.6514,131.8338,2908.0
2019-08-13 13:35:00,151.88,151.92,151.71,151.76,1900.0,131.8946,131.9293,131.747,131.7904,1900.0
2019-08-13 13:40:00,151.71,151.78,151.57,151.66,4770.0,131.747,131.8077,131.6254,131.7035,4770.0
2019-08-13 13:45:00,151.69,151.85,151.57,151.57,8259.0,131.7296,131.8685,131.6254,131.6254,8259.0
2019-08-13 13:50:00,151.61,151.75,151.61,151.73,2713.0,131.6601,131.7817,131.6601,131.7643,2713.0
2019-08-13 13:55:00,151.69,151.76,151.58,151.74,4818.0,131.7296,131.7904,131.6341,131.773,4818.0
2019-08-13 14:00:00,151.76,151.76,151.61,151.69,3100.0,131.7904,131.7904,131.6601,131.7296,3100.0
2019-08-13 14:05:00,151.71,151.72,151.56,151.68,4076.0,131.747,131.7556,131.6167,131.7209,4076.0
2019-08-13 14:10:00,151.65,151.65,151.43,151.46,6413.0,131.6949,131.6949,131.5038,131.5299,6413.0
2019-08-13 14:15:00,151.5,151.71,151.5,151.63,4215.0,131.5646,131.747,131.5646,131.6775,4215.0
2019-08-13 14:20:00,151.66,151.77,151.59,151.59,2731.0,131.7035,131.7991,131.6427,131.6427,2731.0
2019-08-13 14:25:00,151.63,151.92,151.63,151.85,4831.0,131.6775,131.9293,131.6775,131.8685,4831.0
2019-08-13 14:30:00,151.84,152.01,151.8,152.0,5518.0,131.8599,132.0075,131.8251,131.9988,5518.0
2019-08-13 14:35:00,152.04,152.04,151.82,151.95,6856.0,132.0335,132.0335,131.8425,131.9554,6856.0
2019-08-13 14:40:00,151.94,152.08,151.91,152.01,3000.0,131.9467,132.0683,131.9206,132.0075,3000.0
2019-08-13 14:45:00,151.99,152.04,151.76,151.88,6360.0,131.9901,132.0335,131.7904,131.8946,6360.0
2019-08-13 14:50:00,151.81,152.04,151.79,151.95,3610.0,131.8338,132.0335,131.8164,131.9554,3610.0
2019-08-13 14:55:00,151.91,151.99,151.84,151.99,5633.0,131.9206,131.9901,131.8599,131.9901,5633.0
2019-08-13 15:00:00,151.92,152.01,151.66,151.71,9850.0,131.9293,132.0075,131.7035,131.747,9850.0
2019-08-13 15:05:00,151.67,151.75,151.57,151.75,5300.0,131.7122,131.7817,131.6254,131.7817,5300.0
2019-08-13 15:10:00,151.71,151.71,151.46,151.48,7113.0,131.747,131.747,131.5299,131.5472,7113.0
2019-08-13 15:15:00,151.47,151.53,151.43,151.5,9220.0,131.5385,131.5906,131.5038,131.5646,9220.0
2019-08-13 15:20:00,151.52,151.52,151.4,151.43,12434.0,131.582,131.582,131.4777,131.5038,12434.0
2019-08-13 15:25:00,151.48,151.62,151.44,151.62,4999.0,131.5472,131.6688,131.5125,131.6688,4999.0
2019-08-13 15:30:00,151.61,151.69,151.49,151.52,22559.0,131.6601,131.7296,131.5559,131.582,22559.0
2019-08-13 15:35:00,151.55,151.84,151.55,151.7,14427.0,131.608,131.8599,131.608,131.7383,14427.0
2019-08-13 15:40:00,151.72,151.79,151.47,151.51,18228.0,131.7556,131.8164,131.5385,131.5733,18228.0
2019-08-13 15:45:00,151.51,151.69,151.51,151.66,18254.0,131.5733,131.7296,131.5733,131.7035,18254.0
2019-08-13 15:50:00,151.67,151.98,151.46,151.94,37182.0,131.7122,131.9814,131.5299,131.9467,37182.0
2019-08-13 15:55:00,151.96,151.96,151.57,151.91,54038.0,131.9641,131.9641,131.6254,131.9206,54038.0
2019-08-14 09:30:00,149.02,150.05,148.51,148.52,34563.0,129.4109,130.3054,128.968,128.9767,34563.0
2019-08-14 09:35:00,148.54,149.07,148.41,148.96,8546.0,128.9941,129.4543,128.8812,129.3588,8546.0
2019-08-14 09:40:00,149.18,149.18,148.57,148.71,10563.0,129.5499,129.5499,129.0201,129.1417,10563.0
2019-08-14 09:45:00,148.59,148.77,148.28,148.52,8087.0,129.0375,129.1938,128.7683,128.9767,8087.0
2019-08-14 09:50:00,148.53,149.11,148.35,148.96,9814.0,128.9854,129.4891,128.8291,129.3588,9814.0
2019-08-14 09:55:00,148.93,148.98,148.52,148.92,14041.0,129.3328,129.3762,128.9767,129.3241,14041.0
2019-08-14 10:00:00,148.86,148.88,148.51,148.69,15604.0,129.272,129.2893,128.968,129.1243,15604.0
2019-08-14 10:05:00,148.68,148.88,148.45,148.87,12195.0,129.1157,129.2893,128.9159,129.2807,12195.0
2019-08-14 10:10:00,148.76,148.76,148.29,148.29,5856.0,129.1851,129.1851,128.777,128.777,5856.0
2019-08-14 10:15:00,148.37,148.63,148.35,148.38,10141.0,128.8465,129.0722,128.8291,128.8551,10141.0
2019-08-14 10:20:00,148.38,148.38,148.16,148.34,4298.0,128.8551,128.8551,128.6641,128.8204,4298.0
2019-08-14 10:25:00,148.35,148.97,148.31,148.97,4090.0,128.8291,129.3675,128.7944,129.3675,4090.0
2019-08-14 10:30:00,148.93,149.17,148.78,148.89,12459.0,129.3328,129.5412,129.2025,129.298,12459.0
2019-08-14 10:35:00,148.89,148.93,148.54,148.64,2411.0,129.298,129.3328,128.9941,129.0809,2411.0
2019-08-14 10:40:00,148.64,148.99,148.49,148.99,6507.0,129.0809,129.3849,128.9507,129.3849,6507.0
2019-08-14 10:45:00,148.79,148.87,148.53,148.55,4224.0,129.2112,129.2807,128.9854,129.0028,4224.0
2019-08-14 10:50:00,148.65,148.7,148.29,148.4,5100.0,129.0896,129.133,128.777,128.8725,5100.0
2019-08-14 10:55:00,148.45,148.59,147.95,147.95,10170.0,128.9159,129.0375,128.4817,128.4817,10170.0
2019-08-14 11:00:00,147.91,147.98,147.51,147.86,5832.0,128.447,128.5078,128.0996,128.4036,5832.0
2019-08-14 11:05:00,147.75,148.05,147.64,147.84,8861.0,128.308,128.5686,128.2125,128.3862,8861.0
2019-08-14 11:10:00,147.77,147.81,147.6,147.62,8834.0,128.3254,128.3601,128.1778,128.1951,8834.0
2019-08-14 11:15:00,147.65,147.78,147.45,147.56,7818.0,128.2212,128.3341,128.0475,128.143,7818.0
2019-08-14 11:20:00,147.52,147.95,147.52,147.94,6605.0,128.1083,128.4817,128.1083,128.473,6605.0
2019-08-14 11:25:00,148.08,148.23,148.02,148.11,6227.0,128.5946,128.7249,128.5425,128.6207,6227.0
2019-08-14 11:30:00,148.2,148.4,148.2,148.36,5386.0,128.6988,128.8725,128.6988,128.8378,5386.0
2019-08-14 11:35:00,148.4,148.52,148.18,148.31,8802.0,128.8725,128.9767,128.6815,128.7944,8802.0
2019-08-14 11:40:00,148.43,148.43,148.11,148.14,8522.0,128.8986,128.8986,128.6207,128.6467,8522.0
2019-08-14 11:45:00,148.1,148.17,147.91,148.15,7865.0,128.612,128.6728,128.447,128.6554,7865.0
2019-08-14 11:50:00,148.15,148.3,148.07,148.19,6585.0,128.6554,128.7857,128.5859,128.6901,6585.0
2019-08-14 11:55:00,148.18,148.18,147.83,148.08,7492.0,128.6815,128.6815,128.3775,128.5946,7492.0
2019-08-14 12:00:00,147.77,147.8,147.58,147.58,5149.0,128.3254,128.3515,128.1604,128.1604,5149.0
2019-08-14 12:05:00,147.63,147.84,147.63,147.78,5158.0,128.2038,128.3862,128.2038,128.3341,5158.0
2019-08-14 12:10:00,147.71,148.01,147.54,148.01,8435.0,128.2733,128.5338,128.1257,128.5338,8435.0
2019-08-14 12:15:00,147.99,148.0,147.77,148.0,6671.0,128.5165,128.5251,128.3254,128.5251,6671.0
2019-08-14 12:20:00,148.0,148.08,147.91,147.97,12377.0,128.5251,128.5946,128.447,128.4991,12377.0
2019-08-14 12:25:00,147.96,148.04,147.86,147.99,5044.0,128.4904,128.5599,128.4036,128.5165,5044.0
2019-08-14 12:30:00,148.01,148.33,148.01,148.26,3932.0,128.5338,128.8117,128.5338,128.7509,3932.0
2019-08-14 12:35:00,148.22,148.3,148.13,148.15,8878.0,128.7162,128.7857,128.638,128.6554,8878.0
2019-08-14 12:40:00,148.18,148.19,147.94,148.0,5647.0,128.6815,128.6901,128.473,128.5251,5647.0
2019-08-14 12:45:00,147.97,148.03,147.67,147.7,7627.0,128.4991,128.5512,128.2386,128.2646,7627.0
2019-08-14 12:50:00,147.66,147.83,147.61,147.67,4505.0,128.2299,128.3775,128.1865,128.2386,4505.0
2019-08-14 12:55:00,147.59,147.65,147.33,147.45,3951.0,128.1691,128.2212,127.9433,128.0475,3951.0
2019-08-14 13:00:00,147.39,147.51,147.21,147.32,4829.0,127.9954,128.0996,127.8391,127.9346,4829.0
2019-08-14 13:05:00,147.32,147.54,147.29,147.46,4206.0,127.9346,128.1257,127.9086,128.0562,4206.0
2019-08-14 13:10:00,147.45,147.52,147.35,147.49,4921.0,128.0475,128.1083,127.9607,128.0823,4921.0
2019-08-14 13:15:00,147.48,147.57,147.2,147.2,3579.0,128.0736,128.1517,127.8304,127.8304,3579.0
2019-08-14 13:20:00,147.26,147.67,147.26,147.67,3198.0,127.8825,128.2386,127.8825,128.2386,3198.0
2019-08-14 13:25:00,147.63,148.24,147.63,147.9,4117.0,128.2038,128.7336,128.2038,128.4383,4117.0
2019-08-14 13:30:00,147.92,148.06,147.88,147.95,3584.0,128.4557,128.5772,128.4209,128.4817,3584.0
2019-08-14 13:35:00,147.97,148.22,147.92,148.08,3740.0,128.4991,128.7162,128.4557,128.5946,3740.0
2019-08-14 13:40:00,148.08,148.19,148.02,148.14,6085.0,128.5946,128.6901,128.5425,128.6467,6085.0
2019-08-14 13:45:00,148.07,148.08,147.88,148.02,4931.0,128.5859,128.5946,128.4209,128.5425,4931.0
2019-08-14 13:50:00,148.05,148.1,147.93,147.94,2913.0,128.5686,128.612,128.4644,128.473,2913.0
2019-08-14 13:55:00,147.97,147.97,147.78,147.94,6055.0,128.4991,128.4991,128.3341,128.473,6055.0
2019-08-14 14:00:00,147.91,147.91,147.51,147.59,3745.0,128.447,128.447,128.0996,128.1691,3745.0
2019-08-14 14:05:00,147.54,147.71,147.52,147.67,2944.0,128.1257,128.2733,128.1083,128.2386,2944.0
2019-08-14 14:10:00,147.7,147.91,147.63,147.67,3618.0,128.2646,128.447,128.2038,128.2386,3618.0
2019-08-14 14:15:00,147.71,148.04,147.71,147.88,3941.0,128.2733,128.5599,128.2733,128.4209,3941.0
2019-08-14 14:20:00,147.81,147.83,147.43,147.43,3803.0,128.3601,128.3775,128.0301,128.0301,3803.0
2019-08-14 14:25:00,147.51,147.62,147.34,147.39,6799.0,128.0996,128.1951,127.952,127.9954,6799.0
2019-08-14 14:30:00,147.41,147.53,146.98,147.08,10468.0,128.0128,128.117,127.6394,127.7262,10468.0
2019-08-14 14:35:00,147.09,147.09,146.83,146.87,3501.0,127.7349,127.7349,127.5091,127.5438,3501.0
2019-08-14 14:40:00,146.84,146.89,146.62,146.68,7100.0,127.5178,127.5612,127.3267,127.3788,7100.0
2019-08-14 14:45:00,146.78,146.99,146.73,146.92,10421.0,127.4657,127.648,127.4223,127.5873,10421.0
2019-08-14 14:50:00,146.9,147.16,146.9,147.03,10774.0,127.5699,127.7957,127.5699,127.6828,10774.0
2019-08-14 14:55:00,147.08,147.17,146.95,146.95,9850.0,127.7262,127.8044,127.6133,127.6133,9850.0
2019-08-14 15:00:00,146.91,147.75,146.79,147.75,9021.0,127.5786,128.308,127.4744,128.308,9021.0
2019-08-14 15:05:00,147.72,147.8,147.5,147.71,8095.0,128.282,128.3515,128.0909,128.2733,8095.0
2019-08-14 15:10:00,147.72,147.81,147.41,147.49,9376.0,128.282,128.3601,128.0128,128.0823,9376.0
2019-08-14 15:15:00,147.46,147.46,147.14,147.25,6552.0,128.0562,128.0562,127.7783,127.8738,6552.0
2019-08-14 15:20:00,147.22,147.23,146.77,146.83,7461.0,127.8478,127.8565,127.457,127.5091,7461.0
2019-08-14 15:25:00,146.86,147.9,146.86,147.5,10358.0,127.5352,128.4383,127.5352,128.0909,10358.0
2019-08-14 15:30:00,147.36,147.36,146.82,147.22,11342.0,127.9694,127.9694,127.5004,127.8478,11342.0
2019-08-14 15:35:00,147.15,147.35,146.97,147.19,12233.0,127.787,127.9607,127.6307,127.8217,12233.0
2019-08-14 15:40:00,147.22,147.39,146.87,147.15,19400.0,127.8478,127.9954,127.5438,127.787,19400.0
2019-08-14 15:45:00,147.16,147.24,146.8,146.83,9587.0,127.7957,127.8651,127.483,127.5091,9587.0
2019-08-14 15:50:00,146.82,147.31,146.82,147.2,15826.0,127.5004,127.9259,127.5004,127.8304,15826.0
2019-08-14 15:55:00,147.27,147.29,146.58,146.6,40763.0,127.8912,127.9086,127.292,127.3094,40763.0
2019-08-15 09:30:00,147.39,147.52,146.59,147.29,26298.0,127.9954,128.1083,127.3007,127.9086,26298.0
2019-08-15 09:35:00,146.98,147.3,146.52,146.76,7340.0,127.6394,127.9173,127.2399,127.4483,7340.0
2019-08-15 09:40:00,146.74,147.05,146.19,146.6,8275.0,127.4309,127.7002,126.9533,127.3094,8275.0
2019-08-15 09:45:00,146.88,147.43,146.76,147.1,4276.0,127.5525,128.0301,127.4483,127.7436,4276.0
2019-08-15 09:50:00,147.14,147.34,146.85,147.12,5752.0,127.7783,127.952,127.5265,127.7609,5752.0
2019-08-15 09:55:00,147.25,147.49,146.95,147.49,7857.0,127.8738,128.0823,127.6133,128.0823,7857.0
2019-08-15 10:00:00,147.48,147.67,147.26,147.26,7621.0,128.0736,128.2386,127.8825,127.8825,7621.0
2019-08-15 10:05:00,147.2,147.23,146.86,147.13,5251.0,127.8304,127.8565,127.5352,127.7696,5251.0
2019-08-15 10:10:00,147.13,147.51,147.06,147.32,4742.0,127.7696,128.0996,127.7088,127.9346,4742.0
2019-08-15 10:15:00,147.19,147.38,146.93,147.15,2954.0,127.8217,127.9867,127.5959,127.787,2954.0
2019-08-15 10:20:00,147.03,147.39,147.0,147.33,5731.0,127.6828,127.9954,127.6567,127.9433,5731.0
2019-08-15 10:25:00,147.41,147.73,147.24,147.24,4433.0,128.0128,128.2907,127.8651,127.8651,4433.0
2019-08-15 10:30:00,147.15,147.43,146.85,147.35,3721.0,127.787,128.0301,127.5265,127.9607,3721.0
2019-08-15 10:35:00,147.34,147.61,147.29,147.29,4072.0,127.952,128.1865,127.9086,127.9086,4072.0
2019-08-15 10:40:00,147.25,147.39,147.16,147.31,4323.0,127.8738,127.9954,127.7957,127.9259,4323.0
2019-08-15 10:45:00,147.4,147.55,147.08,147.16,5226.0,128.0041,128.1344,127.7262,127.7957,5226.0
2019-08-15 10:50:00,147.09,147.6,147.09,147.46,9556.0,127.7349,128.1778,127.7349,128.0562,9556.0
2019-08-15 10:55:00,147.4,147.4,147.03,147.04,5708.0,128.0041,128.0041,127.6828,127.6915,5708.0
2019-08-15 11:00:00,146.98,147.02,146.7,146.7,3006.0,127.6394,127.6741,127.3962,127.3962,3006.0
2019-08-15 11:05:00,146.69,146.79,146.43,146.44,4526.0,127.3875,127.4744,127.1617,127.1704,4526.0
2019-08-15 11:10:00,146.56,146.67,146.41,146.53,4851.0,127.2746,127.3702,127.1444,127.2486,4851.0
2019-08-15 11:15:00,146.6,146.79,146.47,146.74,4477.0,127.3094,127.4744,127.1965,127.4309,4477.0
2019-08-15 11:20:00,146.7,147.05,146.51,147.05,4636.0,127.3962,127.7002,127.2312,127.7002,4636.0
2019-08-15 11:25:00,147.0,147.26,146.95,147.24,4582.0,127.6567,127.8825,127.6133,127.8651,4582.0
2019-08-15 11:30:00,147.24,147.5,147.19,147.41,5003.0,127.8651,128.0909,127.8217,128.0128,5003.0
2019-08-15 11:35:00,147.41,147.48,147.2,147.38,7649.0,128.0128,128.0736,127.8304,127.9867,7649.0
2019-08-15 11:40:00,147.34,147.46,147.07,147.14,11633.0,127.952,128.0562,127.7175,127.7783,11633.0
2019-08-15 11:45:00,147.16,147.25,146.84,146.94,9555.0,127.7957,127.8738,127.5178,127.6046,9555.0
2019-08-15 11:50:00,146.95,147.08,146.91,146.95,5280.0,127.6133,127.7262,127.5786,127.6133,5280.0
2019-08-15 11:55:00,146.91,147.15,146.91,147.06,5262.0,127.5786,127.787,127.5786,127.7088,5262.0
2019-08-15 12:00:00,147.05,147.13,146.89,147.1,6000.0,127.7002,127.7696,127.5612,127.7436,6000.0
2019-08-15 12:05:00,147.09,147.21,146.98,147.0,41451.0,127.7349,127.8391,127.6394,127.6567,41451.0
2019-08-15 12:10:00,147.0,147.07,146.96,147.04,18779.0,127.6567,127.7175,127.622,127.6915,18779.0
2019-08-15 12:15:00,146.99,147.05,146.88,146.96,6477.0,127.648,127.7002,127.5525,127.622,6477.0
2019-08-15 12:20:00,146.96,147.01,146.75,146.75,3261.0,127.622,127.6654,127.4396,127.4396,3261.0
2019-08-15 12:25:00,146.72,146.77,146.5,146.5,3354.0,127.4136,127.457,127.2225,127.2225,3354.0
2019-08-15 12:30:00,146.52,146.73,146.52,146.67,2662.0,127.2399,127.4223,127.2399,127.3702,2662.0
2019-08-15 12:35:00,146.72,146.77,146.49,146.52,2240.0,127.4136,127.457,127.2138,127.2399,2240.0
2019-08-15 12:40:00,146.51,146.65,146.42,146.62,2110.0,127.2312,127.3528,127.1531,127.3267,2110.0
2019-08-15 12:45:00,146.59,146.63,146.48,146.5,2100.0,127.3007,127.3354,127.2052,127.2225,2100.0
2019-08-15 12:50:00,146.55,146.63,146.39,146.52,2200.0,127.2659,127.3354,127.127,127.2399,2200.0
2019-08-15 12:55:00,146.48,146.62,146.48,146.53,2246.0,127.2052,127.3267,127.2052,127.2486,2246.0
2019-08-15 13:00:00,146.46,146.62,146.44,146.55,2653.0,127.1878,127.3267,127.1704,127.2659,2653.0
2019-08-15 13:05:00,146.52,146.58,146.48,146.58,2579.0,127.2399,127.292,127.2052,127.292,2579.0
2019-08-15 13:10:00,146.5,146.5,146.37,146.37,1800.0,127.2225,127.2225,127.1096,127.1096,1800.0
2019-08-15 13:15:00,146.4,146.58,146.39,146.58,2110.0,127.1357,127.292,127.127,127.292,2110.0
2019-08-15 13:20:00,146.61,146.61,146.46,146.5,3112.0,127.318,127.318,127.1878,127.2225,3112.0
2019-08-15 13:25:00,146.47,146.47,146.17,146.23,1551.0,127.1965,127.1965,126.9359,126.9881,1551.0
2019-08-15 13:30:00,146.2,146.33,146.17,146.33,1827.0,126.962,127.0749,126.9359,127.0749,1827.0
2019-08-15 13:35:00,146.31,146.31,146.03,146.11,4748.0,127.0575,127.0575,126.8144,126.8838,4748.0
2019-08-15 13:40:00,146.15,146.19,145.78,145.78,1761.0,126.9186,126.9533,126.5973,126.5973,1761.0
2019-08-15 13:45:00,145.81,145.81,145.46,145.52,7002.0,126.6233,126.6233,126.3194,126.3715,7002.0
2019-08-15 13:50:00,145.64,145.64,145.24,145.38,4972.0,126.4757,126.4757,126.1283,126.2499,4972.0
2019-08-15 13:55:00,145.32,145.46,145.28,145.44,3223.0,126.1978,126.3194,126.1631,126.302,3223.0
2019-08-15 14:00:00,145.39,145.57,145.23,145.33,3787.0,126.2586,126.4149,126.1196,126.2065,3787.0
2019-08-15 14:05:00,145.28,145.81,145.28,145.8,2262.0,126.1631,126.6233,126.1631,126.6146,2262.0
2019-08-15 14:10:00,145.85,146.25,145.85,146.1,4855.0,126.6581,127.0054,126.6581,126.8752,4855.0
2019-08-15 14:15:00,146.12,146.22,146.08,146.15,4209.0,126.8925,126.9794,126.8578,126.9186,4209.0
2019-08-15 14:20:00,146.15,146.42,146.15,146.39,2001.0,126.9186,127.1531,126.9186,127.127,2001.0
2019-08-15 14:25:00,146.35,146.43,146.29,146.34,4524.0,127.0923,127.1617,127.0402,127.0836,4524.0
2019-08-15 14:30:00,146.29,146.29,145.96,146.02,1935.0,127.0402,127.0402,126.7536,126.8057,1935.0
2019-08-15 14:35:00,146.04,146.08,145.84,146.03,4144.0,126.8231,126.8578,126.6494,126.8144,4144.0
2019-08-15 14:40:00,145.95,146.13,145.93,146.13,5151.0,126.7449,126.9012,126.7275,126.9012,5151.0
2019-08-15 14:45:00,146.13,146.45,146.12,146.33,8061.0,126.9012,127.1791,126.8925,127.0749,8061.0
2019-08-15 14:50:00,146.35,146.43,146.13,146.43,4973.0,127.0923,127.1617,126.9012,127.1617,4973.0
2019-08-15 14:55:00,146.45,146.49,146.27,146.46,5100.0,127.1791,127.2138,127.0228,127.1878,5100.0
2019-08-15 15:00:00,146.49,146.93,146.49,146.92,5088.0,127.2138,127.5959,127.2138,127.5873,5088.0
2019-08-15 15:05:00,146.91,147.01,146.68,146.74,13299.0,127.5786,127.6654,127.3788,127.4309,13299.0
2019-08-15 15:10:00,146.77,146.86,146.62,146.67,4261.0,127.457,127.5352,127.3267,127.3702,4261.0
2019-08-15 15:15:00,146.66,146.66,146.5,146.57,3604.0,127.3615,127.3615,127.2225,127.2833,3604.0
2019-08-15 15:20:00,146.56,146.65,146.33,146.39,4400.0,127.2746,127.3528,127.0749,127.127,4400.0
2019-08-15 15:25:00,146.45,146.5,146.36,146.39,5191.0,127.1791,127.2225,127.1009,127.127,5191.0
2019-08-15 15:30:00,146.37,146.66,146.32,146.54,14261.0,127.1096,127.3615,127.0662,127.2573,14261.0
2019-08-15 15:35:00,146.53,146.63,146.45,146.49,6323.0,127.2486,127.3354,127.1791,127.2138,6323.0
2019-08-15 15:40:00,146.53,146.58,146.35,146.57,9444.0,127.2486,127.292,127.0923,127.2833,9444.0
2019-08-15 15:45:00,146.6,146.84,146.53,146.77,10599.0,127.3094,127.5178,127.2486,127.457,10599.0
2019-08-15 15:50:00,146.73,147.01,146.65,146.9,20157.0,127.4223,127.6654,127.3528,127.5699,20157.0
2019-08-15 15:55:00,146.94,146.95,146.55,146.64,31256.0,127.6046,127.6133,127.2659,127.3441,31256.0
2019-08-16 09:30:00,147.86,148.55,147.86,148.47,53399.0,128.4036,129.0028,128.4036,128.9333,53399.0
2019-08-16 09:35:00,148.38,148.91,148.34,148.76,9233.0,128.8551,129.3154,128.8204,129.1851,9233.0
2019-08-16 09:40:00,148.83,148.91,148.33,148.33,2411.0,129.2459,129.3154,128.8117,128.8117,2411.0
2019-08-16 09:45:00,148.52,148.52,148.16,148.42,2928.0,128.9767,128.9767,128.6641,128.8899,2928.0
2019-08-16 09:50:00,148.38,148.69,148.27,148.61,5053.0,128.8551,129.1243,128.7596,129.0549,5053.0
2019-08-16 09:55:00,148.43,148.58,148.11,148.47,7157.0,128.8986,129.0288,128.6207,128.9333,7157.0
2019-08-16 10:00:00,148.4,148.68,148.39,148.48,9076.0,128.8725,129.1157,128.8638,128.942,9076.0
2019-08-16 10:05:00,148.57,148.74,148.52,148.74,5704.0,129.0201,129.1678,128.9767,129.1678,5704.0
2019-08-16 10:10:00,148.76,149.0,148.54,149.0,4711.0,129.1851,129.3936,128.9941,129.3936,4711.0
2019-08-16 10:15:00,149.03,149.05,148.61,148.83,2747.0,129.4196,129.437,129.0549,129.2459,2747.0
2019-08-16 10:20:00,148.83,149.49,148.75,149.2,13072.0,129.2459,129.8191,129.1765,129.5672,13072.0
2019-08-16 10:25:00,149.33,149.5,149.12,149.23,4373.0,129.6801,129.8278,129.4978,129.5933,4373.0
2019-08-16 10:30:00,149.21,149.32,149.1,149.25,16830.0,129.5759,129.6714,129.4804,129.6107,16830.0
2019-08-16 10:35:00,149.37,149.62,149.35,149.52,13822.0,129.7149,129.932,129.6975,129.8451,13822.0
2019-08-16 10:40:00,149.5,149.69,149.44,149.69,9582.0,129.8278,129.9928,129.7757,129.9928,9582.0
2019-08-16 10:45:00,149.69,149.9,149.55,149.87,3658.0,129.9928,130.1751,129.8712,130.1491,3658.0
2019-08-16 10:50:00,149.91,149.99,149.73,149.8,7914.0,130.1838,130.2533,130.0275,130.0883,7914.0
2019-08-16 10:55:00,149.77,150.18,149.74,150.18,2891.0,130.0622,130.4183,130.0362,130.4183,2891.0
2019-08-16 11:00:00,150.09,150.1,149.9,150.04,4256.0,130.3401,130.3488,130.1751,130.2967,4256.0
2019-08-16 11:05:00,149.98,149.99,149.85,149.88,5669.0,130.2446,130.2533,130.1317,130.1578,5669.0
2019-08-16 11:10:00,149.85,149.91,149.74,149.8,2900.0,130.1317,130.1838,130.0362,130.0883,2900.0
2019-08-16 11:15:00,149.81,149.82,149.57,149.67,6310.0,130.097,130.1057,129.8886,129.9754,6310.0
2019-08-16 11:20:00,149.79,149.93,149.79,149.84,1509.0,130.0796,130.2012,130.0796,130.123,1509.0
2019-08-16 11:25:00,149.94,149.94,149.84,149.89,1300.0,130.2099,130.2099,130.123,130.1664,1300.0
2019-08-16 11:30:00,149.83,149.88,149.74,149.88,3431.0,130.1143,130.1578,130.0362,130.1578,3431.0
2019-08-16 11:35:00,149.9,149.97,149.8,149.92,2927.0,130.1751,130.2359,130.0883,130.1925,2927.0
2019-08-16 11:40:00,149.91,149.91,149.76,149.76,2710.0,130.1838,130.1838,130.0536,130.0536,2710.0
2019-08-16 11:45:00,149.76,149.84,149.63,149.83,5150.0,130.0536,130.123,129.9407,130.1143,5150.0
2019-08-16 11:50:00,149.85,150.0,149.85,149.95,1381.0,130.1317,130.262,130.1317,130.2185,1381.0
2019-08-16 11:55:00,150.0,150.09,149.98,149.99,2113.0,130.262,130.3401,130.2446,130.2533,2113.0
2019-08-16 12:00:00,149.99,150.0,149.7,149.71,1739.0,130.2533,130.262,130.0014,130.0101,1739.0
2019-08-16 12:05:00,149.88,149.97,149.78,149.9,1443.0,130.1578,130.2359,130.0709,130.1751,1443.0
2019-08-16 12:10:00,149.91,149.95,149.89,149.9,1205.0,130.1838,130.2185,130.1664,130.1751,1205.0
2019-08-16 12:15:00,149.9,149.93,149.65,149.72,1992.0,130.1751,130.2012,129.958,130.0188,1992.0
2019-08-16 12:20:00,149.8,149.88,149.76,149.84,2485.0,130.0883,130.1578,130.0536,130.123,2485.0
2019-08-16 12:25:00,149.86,149.93,149.85,149.86,1005.0,130.1404,130.2012,130.1317,130.1404,1005.0
2019-08-16 12:30:00,149.78,149.83,149.73,149.76,2612.0,130.0709,130.1143,130.0275,130.0536,2612.0
2019-08-16 12:35:00,149.81,149.95,149.8,149.89,27900.0,130.097,130.2185,130.0883,130.1664,27900.0
2019-08-16 12:40:00,149.91,150.02,149.87,150.0,1159.0,130.1838,130.2793,130.1491,130.262,1159.0
2019-08-16 12:45:00,150.02,150.07,149.96,149.96,1243.0,130.2793,130.3228,130.2272,130.2272,1243.0
2019-08-16 12:50:00,150.07,150.07,149.89,149.89,1710.0,130.3228,130.3228,130.1664,130.1664,1710.0
2019-08-16 12:55:00,149.8,149.86,149.74,149.75,1500.0,130.0883,130.1404,130.0362,130.0449,1500.0
2019-08-16 13:00:00,149.79,149.84,149.63,149.75,4745.0,130.0796,130.123,129.9407,130.0449,4745.0
2019-08-16 13:05:00,149.82,149.92,149.77,149.92,2556.0,130.1057,130.1925,130.0622,130.1925,2556.0
2019-08-16 13:10:00,149.88,149.97,149.84,149.97,1802.0,130.1578,130.2359,130.123,130.2359,1802.0
2019-08-16 13:15:00,149.93,150.07,149.93,150.07,1088.0,130.2012,130.3228,130.2012,130.3228,1088.0
2019-08-16 13:20:00,150.12,150.13,150.02,150.09,1634.0,130.3662,130.3749,130.2793,130.3401,1634.0
2019-08-16 13:25:00,150.13,150.16,150.12,150.15,1838.0,130.3749,130.4009,130.3662,130.3922,1838.0
2019-08-16 13:30:00,150.18,150.18,150.07,150.12,1161.0,130.4183,130.4183,130.3228,130.3662,1161.0
2019-08-16 13:35:00,150.06,150.07,150.03,150.03,1022.0,130.3141,130.3228,130.288,130.288,1022.0
2019-08-16 13:40:00,150.06,150.14,150.06,150.09,2471.0,130.3141,130.3835,130.3141,130.3401,2471.0
2019-08-16 13:45:00,150.1,150.13,150.03,150.05,3933.0,130.3488,130.3749,130.288,130.3054,3933.0
2019-08-16 13:50:00,150.02,150.07,149.95,150.02,2607.0,130.2793,130.3228,130.2185,130.2793,2607.0
2019-08-16 13:55:00,150.03,150.06,149.97,150.03,2566.0,130.288,130.3141,130.2359,130.288,2566.0
2019-08-16 14:00:00,150.01,150.08,149.99,150.02,1844.0,130.2707,130.3314,130.2533,130.2793,1844.0
2019-08-16 14:05:00,150.01,150.06,149.98,150.03,3565.0,130.2707,130.3141,130.2446,130.288,3565.0
2019-08-16 14:10:00,150.04,150.26,150.0,150.21,4681.0,130.2967,130.4878,130.262,130.4443,4681.0
2019-08-16 14:15:00,150.35,150.35,150.29,150.35,2899.0,130.5659,130.5659,130.5138,130.5659,2899.0
2019-08-16 14:20:00,150.38,150.45,150.3,150.3,3243.0,130.592,130.6528,130.5225,130.5225,3243.0
2019-08-16 14:25:00,150.26,150.28,150.12,150.12,1900.0,130.4878,130.5051,130.3662,130.3662,1900.0
2019-08-16 14:30:00,150.12,150.2,149.99,150.07,4509.0,130.3662,130.4357,130.2533,130.3228,4509.0
2019-08-16 14:35:00,150.13,150.13,149.94,149.98,3641.0,130.3749,130.3749,130.2099,130.2446,3641.0
2019-08-16 14:40:00,149.96,150.03,149.96,150.0,3548.0,130.2272,130.288,130.2272,130.262,3548.0
2019-08-16 14:45:00,149.99,150.15,149.99,150.08,2762.0,130.2533,130.3922,130.2533,130.3314,2762.0
2019-08-16 14:50:00,150.05,150.13,150.01,150.09,3038.0,130.3054,130.3749,130.2707,130.3401,3038.0
2019-08-16 14:55:00,150.09,150.27,150.09,150.26,4687.0,130.3401,130.4964,130.3401,130.4878,4687.0
2019-08-16 15:00:00,150.25,150.32,150.21,150.25,2866.0,130.4791,130.5399,130.4443,130.4791,2866.0
2019-08-16 15:05:00,150.28,150.36,150.15,150.17,3716.0,130.5051,130.5746,130.3922,130.4096,3716.0
2019-08-16 15:10:00,150.17,150.27,150.14,150.26,16451.0,130.4096,130.4964,130.3835,130.4878,16451.0
2019-08-16 15:15:00,150.24,150.3,150.2,150.22,3731.0,130.4704,130.5225,130.4357,130.453,3731.0
2019-08-16 15:20:00,150.18,150.18,149.88,149.99,3600.0,130.4183,130.4183,130.1578,130.2533,3600.0
2019-08-16 15:25:00,149.98,150.09,149.98,150.03,4420.0,130.2446,130.3401,130.2446,130.288,4420.0
2019-08-16 15:30:00,150.0,150.01,149.88,149.93,5400.0,130.262,130.2707,130.1578,130.2012,5400.0
2019-08-16 15:35:00,149.96,150.1,149.87,150.08,6324.0,130.2272,130.3488,130.1491,130.3314,6324.0
2019-08-16 15:40:00,150.09,150.4,150.05,150.37,9094.0,130.3401,130.6093,130.3054,130.5833,9094.0
2019-08-16 15:45:00,150.35,150.38,150.23,150.32,10306.0,130.5659,130.592,130.4617,130.5399,10306.0
2019-08-16 15:50:00,150.31,150.61,150.26,150.46,35047.0,130.5312,130.7917,130.4878,130.6614,35047.0
2019-08-16 15:55:00,150.48,150.58,150.14,150.23,78853.0,130.6788,130.7656,130.3835,130.4617,78853.0
2019-08-19 09:30:00,152.31,152.34,151.7,152.1,32305.0,132.268,132.2941,131.7383,132.0856,32305.0
2019-08-19 09:35:00,152.16,152.45,151.99,152.11,3669.0,132.1377,132.3896,131.9901,132.0943,3669.0
2019-08-19 09:40:00,152.06,152.36,151.96,152.29,14896.0,132.0509,132.3114,131.9641,132.2506,14896.0
2019-08-19 09:45:00,152.29,152.34,151.8,151.81,15898.0,132.2506,132.2941,131.8251,131.8338,15898.0
2019-08-19 09:50:00,151.83,152.11,151.8,151.97,8209.0,131.8512,132.0943,131.8251,131.9727,8209.0
2019-08-19 09:55:00,151.99,152.14,151.86,152.04,8122.0,131.9901,132.1204,131.8772,132.0335,8122.0
2019-08-19 10:00:00,152.08,152.08,151.89,151.97,4972.0,132.0683,132.0683,131.9033,131.9727,4972.0
2019-08-19 10:05:00,152.02,152.04,151.93,152.0,4473.0,132.0162,132.0335,131.938,131.9988,4473.0
2019-08-19 10:10:00,152.0,152.07,151.93,152.01,8661.0,131.9988,132.0596,131.938,132.0075,8661.0
2019-08-19 10:15:00,152.02,152.12,151.96,152.11,6815.0,132.0162,132.103,131.9641,132.0943,6815.0
2019-08-19 10:20:00,152.09,152.14,151.96,152.07,6575.0,132.077,132.1204,131.9641,132.0596,6575.0
2019-08-19 10:25:00,152.07,152.19,152.06,152.09,8741.0,132.0596,132.1638,132.0509,132.077,8741.0
2019-08-19 10:30:00,152.09,152.35,152.08,152.33,7703.0,132.077,132.3027,132.0683,132.2854,7703.0
2019-08-19 10:35:00,152.3,152.36,152.06,152.14,5821.0,132.2593,132.3114,132.0509,132.1204,5821.0
2019-08-19 10:40:00,152.2,152.22,152.12,152.19,4732.0,132.1725,132.1898,132.103,132.1638,4732.0
2019-08-19 10:45:00,152.11,152.2,152.0,152.19,4688.0,132.0943,132.1725,131.9988,132.1638,4688.0
2019-08-19 10:50:00,152.12,152.24,152.04,152.24,2631.0,132.103,132.2072,132.0335,132.2072,2631.0
2019-08-19 10:55:00,152.25,152.26,152.06,152.15,12716.0,132.2159,132.2246,132.0509,132.1291,12716.0
2019-08-19 11:00:00,152.13,152.33,152.13,152.33,6998.0,132.1117,132.2854,132.1117,132.2854,6998.0
2019-08-19 11:05:00,152.29,152.33,152.23,152.27,7605.0,132.2506,132.2854,132.1985,132.2333,7605.0
2019-08-19 11:10:00,152.31,152.39,152.28,152.35,7063.0,132.268,132.3375,132.242,132.3027,7063.0
2019-08-19 11:15:00,152.38,152.59,152.33,152.47,10810.0,132.3288,132.5112,132.2854,132.407,10810.0
2019-08-19 11:20:00,152.48,152.58,152.45,152.45,5269.0,132.4156,132.5025,132.3896,132.3896,5269.0
2019-08-19 11:25:00,152.44,152.61,152.43,152.61,3398.0,132.3809,132.5285,132.3722,132.5285,3398.0
2019-08-19 11:30:00,152.65,152.82,152.52,152.67,9918.0,132.5633,132.7109,132.4504,132.5806,9918.0
2019-08-19 11:35:00,152.66,152.76,152.61,152.72,2917.0,132.5719,132.6588,132.5285,132.6241,2917.0
2019-08-19 11:40:00,152.69,152.69,152.6,152.63,2871.0,132.598,132.598,132.5198,132.5459,2871.0
2019-08-19 11:45:00,152.55,152.59,152.51,152.59,3233.0,132.4764,132.5112,132.4417,132.5112,3233.0
2019-08-19 11:50:00,152.61,152.78,152.56,152.71,8201.0,132.5285,132.6762,132.4851,132.6154,8201.0
2019-08-19 11:55:00,152.71,152.88,152.7,152.8,3350.0,132.6154,132.763,132.6067,132.6935,3350.0
2019-08-19 12:00:00,152.8,152.92,152.7,152.84,11048.0,132.6935,132.7977,132.6067,132.7283,11048.0
2019-08-19 12:05:00,152.84,152.91,152.76,152.91,8229.0,132.7283,132.7891,132.6588,132.7891,8229.0
2019-08-19 12:10:00,152.92,152.92,152.81,152.89,6017.0,132.7977,132.7977,132.7022,132.7717,6017.0
2019-08-19 12:15:00,152.87,152.91,152.8,152.9,7809.0,132.7543,132.7891,132.6935,132.7804,7809.0
2019-08-19 12:20:00,152.9,152.98,152.86,152.86,4933.0,132.7804,132.8498,132.7456,132.7456,4933.0
2019-08-19 12:25:00,152.87,152.88,152.72,152.79,6755.0,132.7543,132.763,132.6241,132.6848,6755.0
2019-08-19 12:30:00,152.78,152.82,152.67,152.69,6981.0,132.6762,132.7109,132.5806,132.598,6981.0
2019-08-19 12:35:00,152.61,152.71,152.58,152.71,5236.0,132.5285,132.6154,132.5025,132.6154,5236.0
2019-08-19 12:40:00,152.72,152.73,152.66,152.71,4284.0,132.6241,132.6327,132.5719,132.6154,4284.0
2019-08-19 12:45:00,152.72,152.94,152.71,152.82,11060.0,132.6241,132.8151,132.6154,132.7109,11060.0
2019-08-19 12:50:00,152.79,152.79,152.71,152.73,1355.0,132.6848,132.6848,132.6154,132.6327,1355.0
2019-08-19 12:55:00,152.71,152.78,152.7,152.78,5000.0,132.6154,132.6762,132.6067,132.6762,5000.0
2019-08-19 13:00:00,152.74,152.82,152.73,152.81,7212.0,132.6414,132.7109,132.6327,132.7022,7212.0
2019-08-19 13:05:00,152.8,152.84,152.75,152.83,4368.0,132.6935,132.7283,132.6501,132.7196,4368.0
2019-08-19 13:10:00,152.85,152.95,152.85,152.91,2002.0,132.7369,132.8238,132.7369,132.7891,2002.0
2019-08-19 13:15:00,152.9,153.05,152.9,153.02,33797.0,132.7804,132.9106,132.7804,132.8846,33797.0
2019-08-19 13:20:00,153.08,153.14,152.94,152.95,11012.0,132.9367,132.9888,132.8151,132.8238,11012.0
2019-08-19 13:25:00,152.94,152.97,152.9,152.96,2915.0,132.8151,132.8412,132.7804,132.8325,2915.0
2019-08-19 13:30:00,152.95,152.99,152.87,152.95,12200.0,132.8238,132.8585,132.7543,132.8238,12200.0
2019-08-19 13:35:00,152.95,152.97,152.89,152.89,9670.0,132.8238,132.8412,132.7717,132.7717,9670.0
2019-08-19 13:40:00,152.9,152.92,152.8,152.84,6966.0,132.7804,132.7977,132.6935,132.7283,6966.0
2019-08-19 13:45:00,152.83,152.91,152.82,152.89,4131.0,132.7196,132.7891,132.7109,132.7717,4131.0
2019-08-19 13:50:00,152.89,152.96,152.87,152.89,3437.0,132.7717,132.8325,132.7543,132.7717,3437.0
2019-08-19 13:55:00,152.9,152.97,152.86,152.97,6688.0,132.7804,132.8412,132.7456,132.8412,6688.0
2019-08-19 14:00:00,152.96,153.01,152.84,153.01,5618.0,132.8325,132.8759,132.7283,132.8759,5618.0
2019-08-19 14:05:00,153.0,153.02,152.94,152.94,2988.0,132.8672,132.8846,132.8151,132.8151,2988.0
2019-08-19 14:10:00,152.95,152.95,152.78,152.78,2258.0,132.8238,132.8238,132.6762,132.6762,2258.0
2019-08-19 14:15:00,152.71,152.76,152.69,152.7,5233.0,132.6154,132.6588,132.598,132.6067,5233.0
2019-08-19 14:20:00,152.67,152.77,152.63,152.76,3564.0,132.5806,132.6675,132.5459,132.6588,3564.0
2019-08-19 14:25:00,152.75,152.81,152.67,152.79,3575.0,132.6501,132.7022,132.5806,132.6848,3575.0
2019-08-19 14:30:00,152.78,152.78,152.6,152.61,4198.0,132.6762,132.6762,132.5198,132.5285,4198.0
2019-08-19 14:35:00,152.62,152.63,152.5,152.54,1744.0,132.5372,132.5459,132.433,132.4677,1744.0
2019-08-19 14:40:00,152.51,152.72,152.5,152.72,2721.0,132.4417,132.6241,132.433,132.6241,2721.0
2019-08-19 14:45:00,152.69,152.69,152.64,152.66,1300.0,132.598,132.598,132.5546,132.5719,1300.0
2019-08-19 14:50:00,152.7,152.8,152.7,152.8,2766.0,132.6067,132.6935,132.6067,132.6935,2766.0
2019-08-19 14:55:00,152.73,152.86,152.71,152.76,9280.0,132.6327,132.7456,132.6154,132.6588,9280.0
2019-08-19 15:00:00,152.77,152.89,152.74,152.88,7223.0,132.6675,132.7717,132.6414,132.763,7223.0
2019-08-19 15:05:00,152.85,152.88,152.78,152.86,5248.0,132.7369,132.763,132.6762,132.7456,5248.0
2019-08-19 15:10:00,152.85,152.93,152.77,152.9,3560.0,132.7369,132.8064,132.6675,132.7804,3560.0
2019-08-19 15:15:00,152.87,152.95,152.82,152.93,4715.0,132.7543,132.8238,132.7109,132.8064,4715.0
2019-08-19 15:20:00,152.9,153.01,152.88,152.97,4696.0,132.7804,132.8759,132.763,132.8412,4696.0
2019-08-19 15:25:00,153.02,153.07,152.93,153.06,5408.0,132.8846,132.928,132.8064,132.9193,5408.0
2019-08-19 15:30:00,153.03,153.2,152.97,153.18,10592.0,132.8933,133.0409,132.8412,133.0235,10592.0
2019-08-19 15:35:00,153.19,153.21,153.1,153.12,11964.0,133.0322,133.0496,132.9541,132.9714,11964.0
2019-08-19 15:40:00,153.09,153.11,152.98,152.99,18337.0,132.9454,132.9627,132.8498,132.8585,18337.0
2019-08-19 15:45:00,153.01,153.02,152.9,152.97,17393.0,132.8759,132.8846,132.7804,132.8412,17393.0
2019-08-19 15:50:00,152.98,153.01,152.91,153.01,23305.0,132.8498,132.8759,132.7891,132.8759,23305.0
2019-08-19 15:55:00,153.03,153.18,152.96,152.96,95322.0,132.8933,133.0235,132.8325,132.8325,95322.0
2019-08-20 09:30:00,152.68,152.68,151.22,151.71,10914.0,132.5893,132.5893,131.3214,131.747,10914.0
2019-08-20 09:35:00,151.54,151.82,151.26,151.63,9638.0,131.5993,131.8425,131.3562,131.6775,9638.0
2019-08-20 09:40:00,151.48,151.74,151.25,151.56,7664.0,131.5472,131.773,131.3475,131.6167,7664.0
2019-08-20 09:45:00,151.47,151.52,151.18,151.34,8617.0,131.5385,131.582,131.2867,131.4256,8617.0
2019-08-20 09:50:00,151.43,151.82,151.41,151.76,8232.0,131.5038,131.8425,131.4864,131.7904,8232.0
2019-08-20 09:55:00,151.72,152.05,151.62,151.62,4418.0,131.7556,132.0422,131.6688,131.6688,4418.0
2019-08-20 10:00:00,151.64,151.97,151.54,151.96,7731.0,131.6862,131.9727,131.5993,131.9641,7731.0
2019-08-20 10:05:00,152.0,152.12,151.92,152.06,8801.0,131.9988,132.103,131.9293,132.0509,8801.0
2019-08-20 10:10:00,152.06,152.58,152.06,152.32,18552.0,132.0509,132.5025,132.0509,132.2767,18552.0
2019-08-20 10:15:00,152.24,152.56,152.24,152.48,13513.0,132.2072,132.4851,132.2072,132.4156,13513.0
2019-08-20 10:20:00,152.43,152.5,152.3,152.45,4584.0,132.3722,132.433,132.2593,132.3896,4584.0
2019-08-20 10:25:00,152.38,152.51,152.23,152.5,3459.0,132.3288,132.4417,132.1985,132.433,3459.0
2019-08-20 10:30:00,152.39,152.39,152.11,152.11,5686.0,132.3375,132.3375,132.0943,132.0943,5686.0
2019-08-20 10:35:00,152.08,152.41,152.07,152.31,9043.0,132.0683,132.3548,132.0596,132.268,9043.0
2019-08-20 10:40:00,152.24,152.74,152.23,152.66,12703.0,132.2072,132.6414,132.1985,132.5719,12703.0
2019-08-20 10:45:00,152.67,152.8,152.64,152.8,9471.0,132.5806,132.6935,132.5546,132.6935,9471.0
2019-08-20 10:50:00,152.77,153.09,152.69,152.93,10526.0,132.6675,132.9454,132.598,132.8064,10526.0
2019-08-20 10:55:00,153.0,153.17,152.97,153.03,7591.0,132.8672,133.0148,132.8412,132.8933,7591.0
2019-08-20 11:00:00,153.02,153.26,152.92,153.22,3913.0,132.8846,133.093,132.7977,133.0583,3913.0
2019-08-20 11:05:00,153.13,153.21,153.0,153.2,3535.0,132.9801,133.0496,132.8672,133.0409,3535.0
2019-08-20 11:10:00,153.22,153.29,152.97,153.06,5201.0,133.0583,133.119,132.8412,132.9193,5201.0
2019-08-20 11:15:00,153.07,153.28,153.0,153.23,6181.0,132.928,133.1104,132.8672,133.0669,6181.0
2019-08-20 11:20:00,153.27,153.28,152.93,152.98,4625.0,133.1017,133.1104,132.8064,132.8498,4625.0
2019-08-20 11:25:00,152.97,153.02,152.9,152.94,2711.0,132.8412,132.8846,132.7804,132.8151,2711.0
2019-08-20 11:30:00,152.95,153.05,152.86,153.0,9358.0,132.8238,132.9106,132.7456,132.8672,9358.0
2019-08-20 11:35:00,152.94,153.01,152.76,152.76,8116.0,132.8151,132.8759,132.6588,132.6588,8116.0
2019-08-20 11:40:00,152.81,152.82,152.7,152.74,2170.0,132.7022,132.7109,132.6067,132.6414,2170.0
2019-08-20 11:45:00,152.76,152.91,152.76,152.84,4319.0,132.6588,132.7891,132.6588,132.7283,4319.0
2019-08-20 11:50:00,152.79,152.86,152.79,152.82,1800.0,132.6848,132.7456,132.6848,132.7109,1800.0
2019-08-20 11:55:00,152.88,152.88,152.76,152.83,2102.0,132.763,132.763,132.6588,132.7196,2102.0
2019-08-20 12:00:00,152.86,152.9,152.79,152.8,2298.0,132.7456,132.7804,132.6848,132.6935,2298.0
2019-08-20 12:05:00,152.76,152.93,152.68,152.81,6922.0,132.6588,132.8064,132.5893,132.7022,6922.0
2019-08-20 12:10:00,152.86,152.96,152.81,152.93,2959.0,132.7456,132.8325,132.7022,132.8064,2959.0
2019-08-20 12:15:00,152.9,152.91,152.84,152.9,2647.0,132.7804,132.7891,132.7283,132.7804,2647.0
2019-08-20 12:20:00,152.97,153.0,152.81,152.81,3453.0,132.8412,132.8672,132.7022,132.7022,3453.0
2019-08-20 12:25:00,152.84,152.92,152.78,152.9,3565.0,132.7283,132.7977,132.6762,132.7804,3565.0
2019-08-20 12:30:00,152.95,153.01,152.89,152.91,4500.0,132.8238,132.8759,132.7717,132.7891,4500.0
2019-08-20 12:35:00,152.92,152.96,152.86,152.92,3700.0,132.7977,132.8325,132.7456,132.7977,3700.0
2019-08-20 12:40:00,152.9,152.99,152.88,152.97,2646.0,132.7804,132.8585,132.763,132.8412,2646.0
2019-08-20 12:45:00,152.98,153.02,152.95,152.95,3076.0,132.8498,132.8846,132.8238,132.8238,3076.0
2019-08-20 12:50:00,152.99,153.11,152.97,153.08,4163.0,132.8585,132.9627,132.8412,132.9367,4163.0
2019-08-20 12:55:00,153.07,153.18,153.03,153.18,2429.0,132.928,133.0235,132.8933,133.0235,2429.0
2019-08-20 13:00:00,153.14,153.19,153.08,153.1,1921.0,132.9888,133.0322,132.9367,132.9541,1921.0
2019-08-20 13:05:00,153.12,153.16,152.99,153.02,2197.0,132.9714,133.0062,132.8585,132.8846,2197.0
2019-08-20 13:10:00,153.06,153.12,152.97,153.04,2234.0,132.9193,132.9714,132.8412,132.9019,2234.0
2019-08-20 13:15:00,153.04,153.04,152.87,152.92,2172.0,132.9019,132.9019,132.7543,132.7977,2172.0
2019-08-20 13:20:00,152.92,153.05,152.92,152.97,4942.0,132.7977,132.9106,132.7977,132.8412,4942.0
2019-08-20 13:25:00,152.97,152.97,152.79,152.85,4067.0,132.8412,132.8412,132.6848,132.7369,4067.0
2019-08-20 13:30:00,152.86,152.89,152.69,152.72,7683.0,132.7456,132.7717,132.598,132.6241,7683.0
2019-08-20 13:35:00,152.66,152.75,152.44,152.64,17209.0,132.5719,132.6501,132.3809,132.5546,17209.0
2019-08-20 13:40:00,152.69,152.9,152.64,152.74,7093.0,132.598,132.7804,132.5546,132.6414,7093.0
2019-08-20 13:45:00,152.75,152.75,152.56,152.56,5612.0,132.6501,132.6501,132.4851,132.4851,5612.0
2019-08-20 13:50:00,152.51,152.63,152.49,152.55,6843.0,132.4417,132.5459,132.4243,132.4764,6843.0
2019-08-20 13:55:00,152.61,152.61,152.46,152.52,2887.0,132.5285,132.5285,132.3983,132.4504,2887.0
2019-08-20 14:00:00,152.48,152.48,152.26,152.34,5806.0,132.4156,132.4156,132.2246,132.2941,5806.0
2019-08-20 14:05:00,152.3,152.43,152.25,152.25,6190.0,132.2593,132.3722,132.2159,132.2159,6190.0
2019-08-20 14:10:00,152.25,152.35,152.24,152.29,2239.0,132.2159,132.3027,132.2072,132.2506,2239.0
2019-08-20 14:15:00,152.27,152.35,152.13,152.23,6757.0,132.2333,132.3027,132.1117,132.1985,6757.0
2019-08-20 14:20:00,152.24,152.3,152.09,152.26,6678.0,132.2072,132.2593,132.077,132.2246,6678.0
2019-08-20 14:25:00,152.25,152.33,152.22,152.25,2371.0,132.2159,132.2854,132.1898,132.2159,2371.0
2019-08-20 14:30:00,152.28,152.44,152.28,152.4,3228.0,132.242,132.3809,132.242,132.3462,3228.0
2019-08-20 14:35:00,152.45,152.61,152.41,152.59,6842.0,132.3896,132.5285,132.3548,132.5112,6842.0
2019-08-20 14:40:00,152.6,152.69,152.47,152.53,7612.0,132.5198,132.598,132.407,132.4591,7612.0
2019-08-20 14:45:00,152.49,152.62,152.46,152.59,4918.0,132.4243,132.5372,132.3983,132.5112,4918.0
2019-08-20 14:50:00,152.54,152.64,152.52,152.61,2390.0,132.4677,132.5546,132.4504,132.5285,2390.0
2019-08-20 14:55:00,152.65,152.75,152.63,152.75,4825.0,132.5633,132.6501,132.5459,132.6501,4825.0
2019-08-20 15:00:00,152.69,152.7,152.5,152.52,5706.0,132.598,132.6067,132.433,132.4504,5706.0
2019-08-20 15:05:00,152.55,152.6,152.49,152.54,2948.0,132.4764,132.5198,132.4243,132.4677,2948.0
2019-08-20 15:10:00,152.52,152.61,152.49,152.59,5454.0,132.4504,132.5285,132.4243,132.5112,5454.0
2019-08-20 15:15:00,152.59,152.59,152.45,152.47,7105.0,132.5112,132.5112,132.3896,132.407,7105.0
2019-08-20 15:20:00,152.5,152.68,152.47,152.64,7588.0,132.433,132.5893,132.407,132.5546,7588.0
2019-08-20 15:25:00,152.62,152.81,152.57,152.81,6062.0,132.5372,132.7022,132.4938,132.7022,6062.0
2019-08-20 15:30:00,152.79,152.83,152.72,152.8,8903.0,132.6848,132.7196,132.6241,132.6935,8903.0
2019-08-20 15:35:00,152.78,152.93,152.75,152.93,10233.0,132.6762,132.8064,132.6501,132.8064,10233.0
2019-08-20 15:40:00,152.92,153.03,152.87,152.94,12491.0,132.7977,132.8933,132.7543,132.8151,12491.0
2019-08-20 15:45:00,152.94,152.97,152.84,152.89,10681.0,132.8151,132.8412,132.7283,132.7717,10681.0
2019-08-20 15:50:00,152.87,152.89,152.58,152.61,24652.0,132.7543,132.7717,132.5025,132.5285,24652.0
2019-08-20 15:55:00,152.59,152.59,151.98,152.21,72062.0,132.5112,132.5112,131.9814,132.1812,72062.0
2019-08-21 09:30:00,153.79,154.18,153.5,153.94,20143.0,133.5533,133.8919,133.3014,133.6835,20143.0
2019-08-21 09:35:00,153.79,154.25,153.66,154.25,9585.0,133.5533,133.9527,133.4404,133.9527,9585.0
2019-08-21 09:40:00,154.04,154.35,154.0,154.35,5578.0,133.7704,134.0396,133.7356,134.0396,5578.0
2019-08-21 09:45:00,154.42,154.71,154.19,154.24,9906.0,134.1004,134.3522,133.9006,133.944,9906.0
2019-08-21 09:50:00,154.24,154.37,153.92,153.93,3332.0,133.944,134.0569,133.6661,133.6748,3332.0
2019-08-21 09:55:00,154.08,154.09,153.85,153.85,1698.0,133.8051,133.8138,133.6054,133.6054,1698.0
2019-08-21 10:00:00,153.85,153.91,153.66,153.91,10280.0,133.6054,133.6575,133.4404,133.6575,10280.0
2019-08-21 10:05:00,153.96,153.97,153.83,153.85,2652.0,133.7009,133.7096,133.588,133.6054,2652.0
2019-08-21 10:10:00,153.85,154.25,153.85,154.02,5286.0,133.6054,133.9527,133.6054,133.753,5286.0
2019-08-21 10:15:00,154.02,154.1,153.9,154.03,4849.0,133.753,133.8225,133.6488,133.7617,4849.0
2019-08-21 10:20:00,153.99,153.99,153.84,153.84,4691.0,133.7269,133.7269,133.5967,133.5967,4691.0
2019-08-21 10:25:00,153.82,153.88,153.74,153.76,4348.0,133.5793,133.6314,133.5098,133.5272,4348.0
2019-08-21 10:30:00,153.64,153.72,153.5,153.5,2565.0,133.423,133.4925,133.3014,133.3014,2565.0
2019-08-21 10:35:00,153.5,153.62,153.47,153.55,5120.0,133.3014,133.4056,133.2754,133.3448,5120.0
2019-08-21 10:40:00,153.63,153.63,153.46,153.5,16396.0,133.4143,133.4143,133.2667,133.3014,16396.0
2019-08-21 10:45:00,153.5,153.52,153.3,153.33,7466.0,133.3014,133.3188,133.1277,133.1538,7466.0
2019-08-21 10:50:00,153.32,153.43,153.24,153.29,2242.0,133.1451,133.2406,133.0756,133.119,2242.0
2019-08-21 10:55:00,153.29,153.36,153.23,153.23,1683.0,133.119,133.1798,133.0669,133.0669,1683.0
2019-08-21 11:00:00,153.12,153.12,152.94,153.01,2021.0,132.9714,132.9714,132.8151,132.8759,2021.0
2019-08-21 11:05:00,153.01,153.28,153.01,153.23,2740.0,132.8759,133.1104,132.8759,133.0669,2740.0
2019-08-21 11:10:00,153.28,153.28,153.19,153.2,704.0,133.1104,133.1104,133.0322,133.0409,704.0
2019-08-21 11:15:00,153.31,153.31,153.18,153.19,1148.0,133.1364,133.1364,133.0235,133.0322,1148.0
2019-08-21 11:20:00,153.15,153.25,153.13,153.17,2480.0,132.9975,133.0843,132.9801,133.0148,2480.0
2019-08-21 11:25:00,153.15,153.26,153.13,153.26,1734.0,132.9975,133.093,132.9801,133.093,1734.0
2019-08-21 11:30:00,153.18,153.5,153.18,153.5,2835.0,133.0235,133.3014,133.0235,133.3014,2835.0
2019-08-21 11:35:00,153.52,153.55,153.46,153.5,1055.0,133.3188,133.3448,133.2667,133.3014,1055.0
2019-08-21 11:40:00,153.48,153.48,153.38,153.39,617.0,133.284,133.284,133.1972,133.2059,617.0
2019-08-21 11:45:00,153.43,153.44,153.3,153.32,3352.0,133.2406,133.2493,133.1277,133.1451,3352.0
2019-08-21 11:50:00,153.24,153.33,153.06,153.33,3080.0,133.0756,133.1538,132.9193,133.1538,3080.0
2019-08-21 11:55:00,153.32,153.56,153.29,153.42,9581.0,133.1451,133.3535,133.119,133.2319,9581.0
2019-08-21 12:00:00,153.44,153.44,153.34,153.36,1650.0,133.2493,133.2493,133.1625,133.1798,1650.0
2019-08-21 12:05:00,153.34,153.35,153.18,153.18,2061.0,133.1625,133.1712,133.0235,133.0235,2061.0
2019-08-21 12:10:00,153.22,153.26,153.2,153.26,3200.0,133.0583,133.093,133.0409,133.093,3200.0
2019-08-21 12:15:00,153.26,153.27,153.03,153.05,3240.0,133.093,133.1017,132.8933,132.9106,3240.0
2019-08-21 12:20:00,153.0,153.01,152.89,152.89,2401.0,132.8672,132.8759,132.7717,132.7717,2401.0
2019-08-21 12:25:00,152.92,152.93,152.78,152.78,2960.0,132.7977,132.8064,132.6762,132.6762,2960.0
2019-08-21 12:30:00,152.73,152.75,152.59,152.66,8987.0,132.6327,132.6501,132.5112,132.5719,8987.0
2019-08-21 12:35:00,152.64,152.64,152.49,152.49,5100.0,132.5546,132.5546,132.4243,132.4243,5100.0
2019-08-21 12:40:00,152.5,152.51,152.34,152.47,9433.0,132.433,132.4417,132.2941,132.407,9433.0
2019-08-21 12:45:00,152.42,152.42,152.3,152.38,1622.0,132.3635,132.3635,132.2593,132.3288,1622.0
2019-08-21 12:50:00,152.36,152.48,152.36,152.46,2879.0,132.3114,132.4156,132.3114,132.3983,2879.0
2019-08-21 12:55:00,152.47,152.47,152.37,152.47,2827.0,132.407,132.407,132.3201,132.407,2827.0
2019-08-21 13:00:00,152.41,152.56,152.41,152.54,2500.0,132.3548,132.4851,132.3548,132.4677,2500.0
2019-08-21 13:05:00,152.57,152.57,152.4,152.4,1305.0,132.4938,132.4938,132.3462,132.3462,1305.0
2019-08-21 13:10:00,152.38,152.43,152.31,152.42,3400.0,132.3288,132.3722,132.268,132.3635,3400.0
2019-08-21 13:15:00,152.34,152.38,152.34,152.35,989.0,132.2941,132.3288,132.2941,132.3027,989.0
2019-08-21 13:20:00,152.31,152.31,152.18,152.23,2395.0,132.268,132.268,132.1551,132.1985,2395.0
2019-08-21 13:25:00,152.19,152.21,152.1,152.16,2221.0,132.1638,132.1812,132.0856,132.1377,2221.0
2019-08-21 13:30:00,152.18,152.5,152.13,152.5,5900.0,132.1551,132.433,132.1117,132.433,5900.0
2019-08-21 13:35:00,152.51,152.61,152.26,152.32,4743.0,132.4417,132.5285,132.2246,132.2767,4743.0
2019-08-21 13:40:00,152.36,152.43,152.32,152.32,1204.0,132.3114,132.3722,132.2767,132.2767,1204.0
2019-08-21 13:45:00,152.33,152.35,152.22,152.33,4112.0,132.2854,132.3027,132.1898,132.2854,4112.0
2019-08-21 13:50:00,152.3,152.3,152.23,152.28,2042.0,132.2593,132.2593,132.1985,132.242,2042.0
2019-08-21 13:55:00,152.25,152.3,152.1,152.12,5150.0,132.2159,132.2593,132.0856,132.103,5150.0
2019-08-21 14:00:00,152.08,152.34,151.55,152.29,11620.0,132.0683,132.2941,131.608,132.2506,11620.0
2019-08-21 14:05:00,152.35,152.41,152.18,152.19,1736.0,132.3027,132.3548,132.1551,132.1638,1736.0
2019-08-21 14:10:00,152.23,152.23,151.98,152.05,3168.0,132.1985,132.1985,131.9814,132.0422,3168.0
2019-08-21 14:15:00,152.06,152.13,151.98,152.05,5298.0,132.0509,132.1117,131.9814,132.0422,5298.0
2019-08-21 14:20:00,152.02,152.08,151.87,151.94,3596.0,132.0162,132.0683,131.8859,131.9467,3596.0
2019-08-21 14:25:00,151.91,152.0,151.86,151.99,7369.0,131.9206,131.9988,131.8772,131.9901,7369.0
2019-08-21 14:30:00,152.0,152.04,151.92,151.97,5000.0,131.9988,132.0335,131.9293,131.9727,5000.0
2019-08-21 14:35:00,152.01,152.04,151.8,151.99,19564.0,132.0075,132.0335,131.8251,131.9901,19564.0
2019-08-21 14:40:00,152.01,152.09,151.99,152.0,3832.0,132.0075,132.077,131.9901,131.9988,3832.0
2019-08-21 14:45:00,152.01,152.03,151.84,151.84,2653.0,132.0075,132.0248,131.8599,131.8599,2653.0
2019-08-21 14:50:00,151.81,151.96,151.81,151.93,1638.0,131.8338,131.9641,131.8338,131.938,1638.0
2019-08-21 14:55:00,151.93,151.98,151.89,151.92,1588.0,131.938,131.9814,131.9033,131.9293,1588.0
2019-08-21 15:00:00,151.94,152.02,151.92,151.92,7732.0,131.9467,132.0162,131.9293,131.9293,7732.0
2019-08-21 15:05:00,151.94,152.01,151.93,152.0,12385.0,131.9467,132.0075,131.938,131.9988,12385.0
2019-08-21 15:10:00,152.0,152.02,151.94,151.96,8986.0,131.9988,132.0162,131.9467,131.9641,8986.0
2019-08-21 15:15:00,152.0,152.02,151.91,152.0,4905.0,131.9988,132.0162,131.9206,131.9988,4905.0
2019-08-21 15:20:00,151.99,152.01,151.92,151.96,4372.0,131.9901,132.0075,131.9293,131.9641,4372.0
2019-08-21 15:25:00,151.97,152.0,151.92,151.93,6744.0,131.9727,131.9988,131.9293,131.938,6744.0
2019-08-21 15:30:00,151.93,152.02,151.9,152.0,27921.0,131.938,132.0162,131.912,131.9988,27921.0
2019-08-21 15:35:00,152.0,152.03,151.84,151.9,13677.0,131.9988,132.0248,131.8599,131.912,13677.0
2019-08-21 15:40:00,151.85,152.0,151.85,151.97,6145.0,131.8685,131.9988,131.8685,131.9727,6145.0
2019-08-21 15:45:00,151.99,152.01,151.89,151.97,21651.0,131.9901,132.0075,131.9033,131.9727,21651.0
2019-08-21 15:50:00,152.0,152.23,152.0,152.21,23519.0,131.9988,132.1985,131.9988,132.1812,23519.0
2019-08-21 15:55:00,152.24,152.29,152.09,152.11,34814.0,132.2072,132.2506,132.077,132.0943,34814.0
2019-08-22 09:30:00,152.84,153.23,152.57,152.75,12344.0,132.7283,133.0669,132.4938,132.6501,12344.0
2019-08-22 09:35:00,152.99,153.38,152.98,153.24,2828.0,132.8585,133.1972,132.8498,133.0756,2828.0
2019-08-22 09:40:00,153.16,153.16,152.86,152.87,2994.0,133.0062,133.0062,132.7456,132.7543,2994.0
2019-08-22 09:45:00,152.92,152.93,152.34,152.54,7191.0,132.7977,132.8064,132.2941,132.4677,7191.0
2019-08-22 09:50:00,152.68,152.84,152.6,152.6,16223.0,132.5893,132.7283,132.5198,132.5198,16223.0
2019-08-22 09:55:00,152.63,152.66,152.53,152.62,3105.0,132.5459,132.5719,132.4591,132.5372,3105.0
2019-08-22 10:00:00,152.55,152.81,152.55,152.72,12282.0,132.4764,132.7022,132.4764,132.6241,12282.0
2019-08-22 10:05:00,152.68,152.82,152.57,152.68,5418.0,132.5893,132.7109,132.4938,132.5893,5418.0
2019-08-22 10:10:00,152.59,152.6,152.31,152.31,2158.0,132.5112,132.5198,132.268,132.268,2158.0
2019-08-22 10:15:00,152.3,152.42,152.17,152.17,2410.0,132.2593,132.3635,132.1464,132.1464,2410.0
2019-08-22 10:20:00,152.08,152.08,151.79,151.79,2307.0,132.0683,132.0683,131.8164,131.8164,2307.0
2019-08-22 10:25:00,151.87,151.92,151.77,151.92,4195.0,131.8859,131.9293,131.7991,131.9293,4195.0
2019-08-22 10:30:00,151.99,151.99,151.56,151.6,5553.0,131.9901,131.9901,131.6167,131.6514,5553.0
2019-08-22 10:35:00,151.63,151.63,151.01,151.34,5415.0,131.6775,131.6775,131.1391,131.4256,5415.0
2019-08-22 10:40:00,151.3,151.46,151.3,151.3,3005.0,131.3909,131.5299,131.3909,131.3909,3005.0
2019-08-22 10:45:00,151.09,151.46,151.09,151.46,2400.0,131.2085,131.5299,131.2085,131.5299,2400.0
2019-08-22 10:50:00,151.45,151.5,151.15,151.15,2178.0,131.5212,131.5646,131.2606,131.2606,2178.0
2019-08-22 10:55:00,151.09,151.27,151.08,151.12,1933.0,131.2085,131.3649,131.1999,131.2346,1933.0
2019-08-22 11:00:00,151.17,151.53,151.16,151.3,2400.0,131.278,131.5906,131.2693,131.3909,2400.0
2019-08-22 11:05:00,151.31,151.85,151.31,151.79,3334.0,131.3996,131.8685,131.3996,131.8164,3334.0
2019-08-22 11:10:00,151.74,151.97,151.74,151.83,3205.0,131.773,131.9727,131.773,131.8512,3205.0
2019-08-22 11:15:00,151.81,151.92,151.81,151.86,2100.0,131.8338,131.9293,131.8338,131.8772,2100.0
2019-08-22 11:20:00,151.78,151.9,151.68,151.8,4127.0,131.8077,131.912,131.7209,131.8251,4127.0
2019-08-22 11:25:00,151.75,151.83,151.59,151.61,3468.0,131.7817,131.8512,131.6427,131.6601,3468.0
2019-08-22 11:30:00,151.62,151.9,151.62,151.85,15202.0,131.6688,131.912,131.6688,131.8685,15202.0
2019-08-22 11:35:00,151.87,152.01,151.86,151.89,2286.0,131.8859,132.0075,131.8772,131.9033,2286.0
2019-08-22 11:40:00,151.87,151.93,151.63,151.66,3454.0,131.8859,131.938,131.6775,131.7035,3454.0
2019-08-22 11:45:00,151.63,151.63,151.3,151.3,5672.0,131.6775,131.6775,131.3909,131.3909,5672.0
2019-08-22 11:50:00,151.37,151.37,151.0,151.18,9760.0,131.4517,131.4517,131.1304,131.2867,9760.0
2019-08-22 11:55:00,151.21,151.3,151.0,151.08,5207.0,131.3128,131.3909,131.1304,131.1999,5207.0
2019-08-22 12:00:00,151.08,151.45,151.08,151.35,7166.0,131.1999,131.5212,131.1999,131.4343,7166.0
2019-08-22 12:05:00,151.34,151.57,151.32,151.56,4312.0,131.4256,131.6254,131.4083,131.6167,4312.0
2019-08-22 12:10:00,151.58,151.64,151.47,151.55,4211.0,131.6341,131.6862,131.5385,131.608,4211.0
2019-08-22 12:15:00,151.53,151.64,151.53,151.57,4250.0,131.5906,131.6862,131.5906,131.6254,4250.0
2019-08-22 12:20:00,151.57,151.58,151.49,151.52,3228.0,131.6254,131.6341,131.5559,131.582,3228.0
2019-08-22 12:25:00,151.56,151.56,151.45,151.46,4192.0,131.6167,131.6167,131.5212,131.5299,4192.0
2019-08-22 12:30:00,151.53,151.69,151.5,151.64,2700.0,131.5906,131.7296,131.5646,131.6862,2700.0
2019-08-22 12:35:00,151.65,151.65,151.57,151.59,2732.0,131.6949,131.6949,131.6254,131.6427,2732.0
2019-08-22 12:40:00,151.62,151.8,151.58,151.76,5352.0,131.6688,131.8251,131.6341,131.7904,5352.0
2019-08-22 12:45:00,151.73,151.74,151.64,151.72,4600.0,131.7643,131.773,131.6862,131.7556,4600.0
2019-08-22 12:50:00,151.7,151.76,151.65,151.74,4945.0,131.7383,131.7904,131.6949,131.773,4945.0
2019-08-22 12:55:00,151.66,151.67,151.51,151.51,3120.0,131.7035,131.7122,131.5733,131.5733,3120.0
2019-08-22 13:00:00,151.52,151.7,151.52,151.68,2419.0,131.582,131.7383,131.582,131.7209,2419.0
2019-08-22 13:05:00,151.66,151.75,151.66,151.72,3156.0,131.7035,131.7817,131.7035,131.7556,3156.0
2019-08-22 13:10:00,151.7,151.72,151.64,151.66,2751.0,131.7383,131.7556,131.6862,131.7035,2751.0
2019-08-22 13:15:00,151.66,151.83,151.64,151.79,5370.0,131.7035,131.8512,131.6862,131.8164,5370.0
2019-08-22 13:20:00,151.85,152.04,151.85,152.04,2904.0,131.8685,132.0335,131.8685,132.0335,2904.0
2019-08-22 13:25:00,152.02,152.02,151.92,151.97,1235.0,132.0162,132.0162,131.9293,131.9727,1235.0
2019-08-22 13:30:00,152.01,152.09,151.9,152.07,3868.0,132.0075,132.077,131.912,132.0596,3868.0
2019-08-22 13:35:00,152.11,152.16,152.11,152.11,2624.0,132.0943,132.1377,132.0943,132.0943,2624.0
2019-08-22 13:40:00,152.18,152.26,152.17,152.26,1013.0,132.1551,132.2246,132.1464,132.2246,1013.0
2019-08-22 13:45:00,152.28,152.29,152.06,152.1,7259.0,132.242,132.2506,132.0509,132.0856,7259.0
2019-08-22 13:50:00,152.12,152.19,152.09,152.19,1420.0,132.103,132.1638,132.077,132.1638,1420.0
2019-08-22 13:55:00,152.19,152.23,152.05,152.08,1831.0,132.1638,132.1985,132.0422,132.0683,1831.0
2019-08-22 14:00:00,152.11,152.26,152.11,152.18,3432.0,132.0943,132.2246,132.0943,132.1551,3432.0
2019-08-22 14:05:00,152.13,152.13,151.91,151.91,2180.0,132.1117,132.1117,131.9206,131.9206,2180.0
2019-08-22 14:10:00,151.91,151.94,151.88,151.89,2054.0,131.9206,131.9467,131.8946,131.9033,2054.0
2019-08-22 14:15:00,151.92,151.98,151.88,151.94,2040.0,131.9293,131.9814,131.8946,131.9467,2040.0
2019-08-22 14:20:00,151.94,151.94,151.87,151.87,1163.0,131.9467,131.9467,131.8859,131.8859,1163.0
2019-08-22 14:25:00,151.91,151.92,151.78,151.79,3463.0,131.9206,131.9293,131.8077,131.8164,3463.0
2019-08-22 14:30:00,151.81,151.88,151.81,151.88,1523.0,131.8338,131.8946,131.8338,131.8946,1523.0
2019-08-22 14:35:00,151.89,151.97,151.84,151.96,2824.0,131.9033,131.9727,131.8599,131.9641,2824.0
2019-08-22 14:40:00,151.92,152.0,151.9,151.98,3103.0,131.9293,131.9988,131.912,131.9814,3103.0
2019-08-22 14:45:00,152.02,152.14,152.0,152.0,2456.0,132.0162,132.1204,131.9988,131.9988,2456.0
2019-08-22 14:50:00,152.03,152.16,152.01,152.09,2542.0,132.0248,132.1377,132.0075,132.077,2542.0
2019-08-22 14:55:00,152.09,152.22,152.03,152.19,3143.0,132.077,132.1898,132.0248,132.1638,3143.0
2019-08-22 15:00:00,152.21,152.21,152.02,152.02,2414.0,132.1812,132.1812,132.0162,132.0162,2414.0
2019-08-22 15:05:00,152.05,152.16,151.98,152.08,2481.0,132.0422,132.1377,131.9814,132.0683,2481.0
2019-08-22 15:10:00,152.05,152.05,151.82,151.82,3842.0,132.0422,132.0422,131.8425,131.8425,3842.0
2019-08-22 15:15:00,151.84,151.87,151.71,151.76,3387.0,131.8599,131.8859,131.747,131.7904,3387.0
2019-08-22 15:20:00,151.77,151.81,151.76,151.8,3109.0,131.7991,131.8338,131.7904,131.8251,3109.0
2019-08-22 15:25:00,151.82,151.86,151.73,151.79,5509.0,131.8425,131.8772,131.7643,131.8164,5509.0
2019-08-22 15:30:00,151.81,151.96,151.81,151.92,4297.0,131.8338,131.9641,131.8338,131.9293,4297.0
2019-08-22 15:35:00,151.87,151.98,151.87,151.96,6702.0,131.8859,131.9814,131.8859,131.9641,6702.0
2019-08-22 15:40:00,151.97,152.11,151.96,152.11,7075.0,131.9727,132.0943,131.9641,132.0943,7075.0
2019-08-22 15:45:00,152.1,152.14,152.03,152.07,10047.0,132.0856,132.1204,132.0248,132.0596,10047.0
2019-08-22 15:50:00,152.09,152.33,152.09,152.33,26626.0,132.077,132.2854,132.077,132.2854,26626.0
2019-08-22 15:55:00,152.31,152.31,151.75,151.81,29134.0,132.268,132.268,131.7817,131.8338,29134.0
2019-08-23 09:30:00,151.0,151.0,149.82,149.93,19212.0,131.1304,131.1304,130.1057,130.2012,19212.0
2019-08-23 09:35:00,149.95,150.0,149.0,149.36,15049.0,130.2185,130.262,129.3936,129.7062,15049.0
2019-08-23 09:40:00,149.37,150.06,149.37,149.72,13318.0,129.7149,130.3141,129.7149,130.0188,13318.0
2019-08-23 09:45:00,149.8,149.8,148.94,149.05,10399.0,130.0883,130.0883,129.3415,129.437,10399.0
2019-08-23 09:50:00,149.04,149.84,149.04,149.83,6385.0,129.4283,130.123,129.4283,130.1143,6385.0
2019-08-23 09:55:00,149.92,150.11,149.78,150.11,4185.0,130.1925,130.3575,130.0709,130.3575,4185.0
2019-08-23 10:00:00,150.15,150.65,149.89,150.47,10511.0,130.3922,130.8264,130.1664,130.6701,10511.0
2019-08-23 10:05:00,150.56,150.81,149.98,149.98,10394.0,130.7483,130.9654,130.2446,130.2446,10394.0
2019-08-23 10:10:00,150.01,150.24,149.51,150.19,36529.0,130.2707,130.4704,129.8364,130.427,36529.0
2019-08-23 10:15:00,150.15,150.15,149.91,150.05,7113.0,130.3922,130.3922,130.1838,130.3054,7113.0
2019-08-23 10:20:00,150.03,150.05,149.68,149.71,6720.0,130.288,130.3054,129.9841,130.0101,6720.0
2019-08-23 10:25:00,149.69,149.84,149.65,149.83,4407.0,129.9928,130.123,129.958,130.1143,4407.0
2019-08-23 10:30:00,149.8,150.23,149.8,150.23,5952.0,130.0883,130.4617,130.0883,130.4617,5952.0
2019-08-23 10:35:00,150.26,150.91,150.24,150.88,9207.0,130.4878,131.0522,130.4704,131.0262,9207.0
2019-08-23 10:40:00,150.95,151.01,150.63,150.65,3662.0,131.087,131.1391,130.8091,130.8264,3662.0
2019-08-23 10:45:00,150.77,150.8,150.38,150.45,7637.0,130.9306,130.9567,130.592,130.6528,7637.0
2019-08-23 10:50:00,150.46,150.89,150.41,150.7,23310.0,130.6614,131.0349,130.618,130.8699,23310.0
2019-08-23 10:55:00,150.75,150.84,150.0,150.0,25464.0,130.9133,130.9914,130.262,130.262,25464.0
2019-08-23 11:00:00,150.19,150.19,148.22,148.6,12496.0,130.427,130.427,128.7162,129.0462,12496.0
2019-08-23 11:05:00,148.24,148.65,147.46,147.46,13271.0,128.7336,129.0896,128.0562,128.0562,13271.0
2019-08-23 11:10:00,147.25,147.68,147.13,147.64,11312.0,127.8738,128.2473,127.7696,128.2125,11312.0
2019-08-23 11:15:00,147.74,148.1,147.65,148.04,12228.0,128.2994,128.612,128.2212,128.5599,12228.0
2019-08-23 11:20:00,148.15,148.15,147.54,147.85,12475.0,128.6554,128.6554,128.1257,128.3949,12475.0
2019-08-23 11:25:00,147.68,147.9,147.45,147.81,7272.0,128.2473,128.4383,128.0475,128.3601,7272.0
2019-08-23 11:30:00,147.81,147.94,147.17,147.23,6783.0,128.3601,128.473,127.8044,127.8565,6783.0
2019-08-23 11:35:00,147.23,147.39,146.93,147.22,8567.0,127.8565,127.9954,127.5959,127.8478,8567.0
2019-08-23 11:40:00,147.15,147.25,146.92,147.24,11917.0,127.787,127.8738,127.5873,127.8651,11917.0
2019-08-23 11:45:00,147.22,147.22,146.99,146.99,4754.0,127.8478,127.8478,127.648,127.648,4754.0
2019-08-23 11:50:00,147.17,147.34,147.08,147.26,5103.0,127.8044,127.952,127.7262,127.8825,5103.0
2019-08-23 11:55:00,147.26,147.26,146.76,146.82,9724.0,127.8825,127.8825,127.4483,127.5004,9724.0
2019-08-23 12:00:00,146.76,147.15,146.57,147.15,6012.0,127.4483,127.787,127.2833,127.787,6012.0
2019-08-23 12:05:00,147.15,147.36,146.8,147.34,28083.0,127.787,127.9694,127.483,127.952,28083.0
2019-08-23 12:10:00,147.28,147.88,147.16,147.88,5807.0,127.8999,128.4209,127.7957,128.4209,5807.0
2019-08-23 12:15:00,148.0,148.09,147.82,148.0,6200.0,128.5251,128.6033,128.3688,128.5251,6200.0
2019-08-23 12:20:00,147.94,148.08,147.73,147.94,4016.0,128.473,128.5946,128.2907,128.473,4016.0
2019-08-23 12:25:00,147.94,147.96,147.62,147.66,4493.0,128.473,128.4904,128.1951,128.2299,4493.0
2019-08-23 12:30:00,147.65,147.94,147.65,147.88,4524.0,128.2212,128.473,128.2212,128.4209,4524.0
2019-08-23 12:35:00,147.88,148.1,147.78,147.78,5904.0,128.4209,128.612,128.3341,128.3341,5904.0
2019-08-23 12:40:00,147.83,147.86,147.6,147.64,2016.0,128.3775,128.4036,128.1778,128.2125,2016.0
2019-08-23 12:45:00,147.48,147.54,147.3,147.3,4746.0,128.0736,128.1257,127.9173,127.9173,4746.0
2019-08-23 12:50:00,147.36,147.42,147.18,147.23,4903.0,127.9694,128.0215,127.813,127.8565,4903.0
2019-08-23 12:55:00,147.16,147.42,147.15,147.34,4227.0,127.7957,128.0215,127.787,127.952,4227.0
2019-08-23 13:00:00,147.3,147.42,147.1,147.3,3997.0,127.9173,128.0215,127.7436,127.9173,3997.0
2019-08-23 13:05:00,147.26,147.27,147.03,147.07,7618.0,127.8825,127.8912,127.6828,127.7175,7618.0
2019-08-23 13:10:00,147.05,147.44,147.04,147.44,7071.0,127.7002,128.0388,127.6915,128.0388,7071.0
2019-08-23 13:15:00,147.41,147.41,146.99,147.06,7044.0,128.0128,128.0128,127.648,127.7088,7044.0
2019-08-23 13:20:00,147.13,147.13,146.93,147.07,6476.0,127.7696,127.7696,127.5959,127.7175,6476.0
2019-08-23 13:25:00,147.02,147.19,146.97,146.97,3357.0,127.6741,127.8217,127.6307,127.6307,3357.0
2019-08-23 13:30:00,146.93,147.26,146.92,147.21,5072.0,127.5959,127.8825,127.5873,127.8391,5072.0
2019-08-23 13:35:00,147.24,147.43,147.11,147.43,7528.0,127.8651,128.0301,127.7523,128.0301,7528.0
2019-08-23 13:40:00,147.38,147.41,147.16,147.22,5899.0,127.9867,128.0128,127.7957,127.8478,5899.0
2019-08-23 13:45:00,147.29,147.58,147.13,147.34,8523.0,127.9086,128.1604,127.7696,127.952,8523.0
2019-08-23 13:50:00,147.33,147.62,147.29,147.58,4402.0,127.9433,128.1951,127.9086,128.1604,4402.0
2019-08-23 13:55:00,147.57,147.59,147.3,147.35,5432.0,128.1517,128.1691,127.9173,127.9607,5432.0
2019-08-23 14:00:00,147.33,147.33,147.03,147.11,5360.0,127.9433,127.9433,127.6828,127.7523,5360.0
2019-08-23 14:05:00,147.02,147.26,147.0,147.07,4734.0,127.6741,127.8825,127.6567,127.7175,4734.0
2019-08-23 14:10:00,147.06,147.16,146.97,147.08,5720.0,127.7088,127.7957,127.6307,127.7262,5720.0
2019-08-23 14:15:00,147.08,147.17,147.02,147.03,7207.0,127.7262,127.8044,127.6741,127.6828,7207.0
2019-08-23 14:20:00,147.11,147.15,146.96,147.08,7515.0,127.7523,127.787,127.622,127.7262,7515.0
2019-08-23 14:25:00,147.05,147.11,146.94,147.08,3361.0,127.7002,127.7523,127.6046,127.7262,3361.0
2019-08-23 14:30:00,147.09,147.33,147.05,147.19,3617.0,127.7349,127.9433,127.7002,127.8217,3617.0
2019-08-23 14:35:00,147.18,147.18,146.8,146.92,8236.0,127.813,127.813,127.483,127.5873,8236.0
2019-08-23 14:40:00,146.9,147.03,146.74,146.78,3896.0,127.5699,127.6828,127.4309,127.4657,3896.0
2019-08-23 14:45:00,146.76,146.81,146.52,146.62,5982.0,127.4483,127.4917,127.2399,127.3267,5982.0
2019-08-23 14:50:00,146.63,146.77,146.56,146.65,3428.0,127.3354,127.457,127.2746,127.3528,3428.0
2019-08-23 14:55:00,146.59,147.06,146.52,147.05,5084.0,127.3007,127.7088,127.2399,127.7002,5084.0
2019-08-23 15:00:00,146.95,147.05,146.81,147.05,6129.0,127.6133,127.7002,127.4917,127.7002,6129.0
2019-08-23 15:05:00,147.03,147.49,147.01,147.24,15503.0,127.6828,128.0823,127.6654,127.8651,15503.0
2019-08-23 15:10:00,147.24,147.26,146.85,147.05,8501.0,127.8651,127.8825,127.5265,127.7002,8501.0
2019-08-23 15:15:00,147.01,147.18,146.92,147.0,8179.0,127.6654,127.813,127.5873,127.6567,8179.0
2019-08-23 15:20:00,147.06,147.16,146.94,146.99,7436.0,127.7088,127.7957,127.6046,127.648,7436.0
2019-08-23 15:25:00,147.02,147.02,146.75,146.79,6739.0,127.6741,127.6741,127.4396,127.4744,6739.0
2019-08-23 15:30:00,146.78,146.9,146.64,146.74,10829.0,127.4657,127.5699,127.3441,127.4309,10829.0
2019-08-23 15:35:00,146.75,146.75,146.56,146.65,10130.0,127.4396,127.4396,127.2746,127.3528,10130.0
2019-08-23 15:40:00,146.63,146.77,146.48,146.56,12066.0,127.3354,127.457,127.2052,127.2746,12066.0
2019-08-23 15:45:00,146.58,146.65,146.22,146.22,14067.0,127.292,127.3528,126.9794,126.9794,14067.0
2019-08-23 15:50:00,146.18,146.26,145.56,145.61,31605.0,126.9446,127.0141,126.4062,126.4496,31605.0
2019-08-23 15:55:00,145.56,146.48,145.33,146.38,106431.0,126.4062,127.2052,126.2065,127.1183,106431.0
2019-08-26 09:30:00,147.9,148.09,147.14,147.14,24353.0,128.4383,128.6033,127.7783,127.7783,24353.0
2019-08-26 09:35:00,147.28,147.53,146.9,146.9,6237.0,127.8999,128.117,127.5699,127.5699,6237.0
2019-08-26 09:40:00,146.93,146.99,146.24,146.24,4991.0,127.5959,127.648,126.9967,126.9967,4991.0
2019-08-26 09:45:00,146.2,146.21,145.02,145.07,11607.0,126.962,126.9707,125.9373,125.9807,11607.0
2019-08-26 09:50:00,145.1,145.41,144.72,144.72,14326.0,126.0067,126.276,125.6767,125.6767,14326.0
2019-08-26 09:55:00,144.81,145.11,144.52,144.76,13798.0,125.7549,126.0154,125.5031,125.7115,13798.0
2019-08-26 10:00:00,144.87,145.57,144.85,145.38,13297.0,125.807,126.4149,125.7896,126.2499,13297.0
2019-08-26 10:05:00,145.38,145.62,145.29,145.3,9238.0,126.2499,126.4583,126.1717,126.1804,9238.0
2019-08-26 10:10:00,145.28,145.7,145.16,145.7,11824.0,126.1631,126.5278,126.0589,126.5278,11824.0
2019-08-26 10:15:00,145.68,145.75,145.2,145.45,16401.0,126.5104,126.5712,126.0936,126.3107,16401.0
2019-08-26 10:20:00,145.47,145.6,145.46,145.6,5481.0,126.3281,126.441,126.3194,126.441,5481.0
2019-08-26 10:25:00,145.58,145.69,145.35,145.41,12951.0,126.4236,126.5191,126.2238,126.276,12951.0
2019-08-26 10:30:00,145.36,145.6,145.26,145.46,14149.0,126.2325,126.441,126.1457,126.3194,14149.0
2019-08-26 10:35:00,145.49,145.49,145.35,145.39,8084.0,126.3454,126.3454,126.2238,126.2586,8084.0
2019-08-26 10:40:00,145.36,145.36,145.0,145.05,8500.0,126.2325,126.2325,125.9199,125.9633,8500.0
2019-08-26 10:45:00,144.93,145.19,144.84,145.05,17053.0,125.8591,126.0849,125.781,125.9633,17053.0
2019-08-26 10:50:00,145.1,145.37,145.08,145.29,5925.0,126.0067,126.2412,125.9894,126.1717,5925.0
2019-08-26 10:55:00,145.27,145.27,144.92,145.01,7810.0,126.1544,126.1544,125.8504,125.9286,7810.0
2019-08-26 11:00:00,144.99,145.28,144.95,145.21,11454.0,125.9112,126.1631,125.8765,126.1023,11454.0
2019-08-26 11:05:00,145.23,145.29,145.08,145.14,14735.0,126.1196,126.1717,125.9894,126.0415,14735.0
2019-08-26 11:10:00,145.18,145.73,145.08,145.39,22855.0,126.0762,126.5538,125.9894,126.2586,22855.0
2019-08-26 11:15:00,145.39,145.56,145.35,145.37,19192.0,126.2586,126.4062,126.2238,126.2412,19192.0
2019-08-26 11:20:00,145.38,145.7,145.34,145.58,8408.0,126.2499,126.5278,126.2152,126.4236,8408.0
2019-08-26 11:25:00,145.62,145.82,145.57,145.63,11028.0,126.4583,126.632,126.4149,126.467,11028.0
2019-08-26 11:30:00,145.63,145.7,145.37,145.42,10871.0,126.467,126.5278,126.2412,126.2846,10871.0
2019-08-26 11:35:00,145.5,145.56,145.36,145.51,14233.0,126.3541,126.4062,126.2325,126.3628,14233.0
2019-08-26 11:40:00,145.53,145.56,145.25,145.25,9688.0,126.3802,126.4062,126.137,126.137,9688.0
2019-08-26 11:45:00,145.28,145.33,145.13,145.22,11760.0,126.1631,126.2065,126.0328,126.111,11760.0
2019-08-26 11:50:00,145.26,145.28,145.0,145.06,9974.0,126.1457,126.1631,125.9199,125.972,9974.0
2019-08-26 11:55:00,145.06,145.27,145.03,145.25,12921.0,125.972,126.1544,125.946,126.137,12921.0
2019-08-26 12:00:00,145.25,145.34,145.11,145.32,9299.0,126.137,126.2152,126.0154,126.1978,9299.0
2019-08-26 12:05:00,145.28,145.42,145.22,145.37,19554.0,126.1631,126.2846,126.111,126.2412,19554.0
2019-08-26 12:10:00,145.37,145.44,145.28,145.36,12462.0,126.2412,126.302,126.1631,126.2325,12462.0
2019-08-26 12:15:00,145.36,145.4,145.2,145.22,24442.0,126.2325,126.2673,126.0936,126.111,24442.0
2019-08-26 12:20:00,145.21,145.55,145.17,145.55,26196.0,126.1023,126.3975,126.0675,126.3975,26196.0
2019-08-26 12:25:00,145.55,145.76,145.5,145.55,31200.0,126.3975,126.5799,126.3541,126.3975,31200.0
2019-08-26 12:30:00,145.58,145.68,145.5,145.5,20246.0,126.4236,126.5104,126.3541,126.3541,20246.0
2019-08-26 12:35:00,145.54,145.64,145.51,145.54,17621.0,126.3888,126.4757,126.3628,126.3888,17621.0
2019-08-26 12:40:00,145.54,145.67,145.46,145.65,35615.0,126.3888,126.5017,126.3194,126.4844,35615.0
2019-08-26 12:45:00,145.66,145.74,145.54,145.7,6715.0,126.4931,126.5625,126.3888,126.5278,6715.0
2019-08-26 12:50:00,145.65,145.82,145.63,145.82,6328.0,126.4844,126.632,126.467,126.632,6328.0
2019-08-26 12:55:00,145.82,145.96,145.79,145.93,7063.0,126.632,126.7536,126.606,126.7275,7063.0
2019-08-26 13:00:00,145.92,146.03,145.82,145.92,10501.0,126.7188,126.8144,126.632,126.7188,10501.0
2019-08-26 13:05:00,145.96,146.04,145.85,146.01,8505.0,126.7536,126.8231,126.6581,126.797,8505.0
2019-08-26 13:10:00,145.97,145.97,145.73,145.75,6279.0,126.7623,126.7623,126.5538,126.5712,6279.0
2019-08-26 13:15:00,145.71,145.79,145.66,145.74,4099.0,126.5365,126.606,126.4931,126.5625,4099.0
2019-08-26 13:20:00,145.74,145.77,145.57,145.69,6442.0,126.5625,126.5886,126.4149,126.5191,6442.0
2019-08-26 13:25:00,145.69,145.76,145.49,145.55,6441.0,126.5191,126.5799,126.3454,126.3975,6441.0
2019-08-26 13:30:00,145.55,145.55,145.38,145.51,6920.0,126.3975,126.3975,126.2499,126.3628,6920.0
2019-08-26 13:35:00,145.53,145.57,145.49,145.49,3199.0,126.3802,126.4149,126.3454,126.3454,3199.0
2019-08-26 13:40:00,145.51,145.51,145.27,145.36,3804.0,126.3628,126.3628,126.1544,126.2325,3804.0
2019-08-26 13:45:00,145.35,145.39,145.22,145.29,4329.0,126.2238,126.2586,126.111,126.1717,4329.0
2019-08-26 13:50:00,145.27,145.28,145.17,145.21,4807.0,126.1544,126.1631,126.0675,126.1023,4807.0
2019-08-26 13:55:00,145.18,145.32,145.1,145.23,4224.0,126.0762,126.1978,126.0067,126.1196,4224.0
2019-08-26 14:00:00,145.27,145.28,144.93,144.96,6510.0,126.1544,126.1631,125.8591,125.8852,6510.0
2019-08-26 14:05:00,144.97,145.06,144.88,144.93,5300.0,125.8939,125.972,125.8157,125.8591,5300.0
2019-08-26 14:10:00,144.91,145.03,144.91,145.03,4014.0,125.8417,125.946,125.8417,125.946,4014.0
2019-08-26 14:15:00,145.01,145.08,144.96,144.97,4985.0,125.9286,125.9894,125.8852,125.8939,4985.0
2019-08-26 14:20:00,144.98,144.98,144.88,144.88,5749.0,125.9025,125.9025,125.8157,125.8157,5749.0
2019-08-26 14:25:00,144.93,144.97,144.8,144.87,7421.0,125.8591,125.8939,125.7462,125.807,7421.0
2019-08-26 14:30:00,144.88,145.11,144.83,144.94,7178.0,125.8157,126.0154,125.7723,125.8678,7178.0
2019-08-26 14:35:00,144.94,145.06,144.88,145.01,4779.0,125.8678,125.972,125.8157,125.9286,4779.0
2019-08-26 14:40:00,145.0,145.09,144.94,144.98,7811.0,125.9199,125.9981,125.8678,125.9025,7811.0
2019-08-26 14:45:00,144.99,145.01,144.84,144.87,5792.0,125.9112,125.9286,125.781,125.807,5792.0
2019-08-26 14:50:00,144.88,144.92,144.66,144.77,8107.0,125.8157,125.8504,125.6246,125.7202,8107.0
2019-08-26 14:55:00,144.8,144.81,144.64,144.78,7346.0,125.7462,125.7549,125.6073,125.7289,7346.0
2019-08-26 15:00:00,144.79,145.14,144.79,145.03,13213.0,125.7375,126.0415,125.7375,125.946,13213.0
2019-08-26 15:05:00,145.02,145.02,144.66,144.8,12512.0,125.9373,125.9373,125.6246,125.7462,12512.0
2019-08-26 15:10:00,144.8,144.97,144.75,144.94,8425.0,125.7462,125.8939,125.7028,125.8678,8425.0
2019-08-26 15:15:00,144.92,145.18,144.9,145.16,6694.0,125.8504,126.0762,125.8331,126.0589,6694.0
2019-08-26 15:20:00,145.15,145.15,144.97,145.02,13922.0,126.0502,126.0502,125.8939,125.9373,13922.0
2019-08-26 15:25:00,144.98,145.03,144.91,144.92,8347.0,125.9025,125.946,125.8417,125.8504,8347.0
2019-08-26 15:30:00,144.95,145.11,144.95,144.99,20258.0,125.8765,126.0154,125.8765,125.9112,20258.0
2019-08-26 15:35:00,145.02,145.05,144.8,144.8,11759.0,125.9373,125.9633,125.7462,125.7462,11759.0
2019-08-26 15:40:00,144.8,144.82,144.64,144.65,20438.0,125.7462,125.7636,125.6073,125.616,20438.0
2019-08-26 15:45:00,144.66,144.7,144.49,144.58,44159.0,125.6246,125.6594,125.477,125.5552,44159.0
2019-08-26 15:50:00,144.59,145.14,144.57,145.14,46873.0,125.5639,126.0415,125.5465,126.0415,46873.0
2019-08-26 15:55:00,145.14,145.35,144.85,145.35,93579.0,126.0415,126.2238,125.7896,126.2238,93579.0
2019-08-27 09:30:00,146.62,146.62,145.99,145.99,13193.0,127.3267,127.3267,126.7796,126.7796,13193.0
2019-08-27 09:35:00,146.01,146.39,146.01,146.22,8741.0,126.797,127.127,126.797,126.9794,8741.0
2019-08-27 09:40:00,146.17,146.18,145.77,146.09,2839.0,126.9359,126.9446,126.5886,126.8665,2839.0
2019-08-27 09:45:00,146.01,146.29,145.85,146.08,10782.0,126.797,127.0402,126.6581,126.8578,10782.0
2019-08-27 09:50:00,146.02,146.02,145.57,145.83,3599.0,126.8057,126.8057,126.4149,126.6407,3599.0
2019-08-27 09:55:00,145.82,145.82,145.6,145.67,9047.0,126.632,126.632,126.441,126.5017,9047.0
2019-08-27 10:00:00,145.69,145.89,145.67,145.83,6633.0,126.5191,126.6928,126.5017,126.6407,6633.0
2019-08-27 10:05:00,145.83,145.94,145.7,145.76,9121.0,126.6407,126.7362,126.5278,126.5799,9121.0
2019-08-27 10:10:00,145.72,145.75,145.58,145.65,3957.0,126.5452,126.5712,126.4236,126.4844,3957.0
2019-08-27 10:15:00,145.68,145.89,145.62,145.89,4988.0,126.5104,126.6928,126.4583,126.6928,4988.0
2019-08-27 10:20:00,145.92,146.14,145.71,145.8,4376.0,126.7188,126.9099,126.5365,126.6146,4376.0
2019-08-27 10:25:00,145.69,145.8,145.69,145.75,2833.0,126.5191,126.6146,126.5191,126.5712,2833.0
2019-08-27 10:30:00,145.7,145.95,145.67,145.92,59747.0,126.5278,126.7449,126.5017,126.7188,59747.0
2019-08-27 10:35:00,145.89,145.97,145.66,145.73,3809.0,126.6928,126.7623,126.4931,126.5538,3809.0
2019-08-27 10:40:00,145.68,145.73,145.53,145.7,4376.0,126.5104,126.5538,126.3802,126.5278,4376.0
2019-08-27 10:45:00,145.77,145.77,145.38,145.38,4192.0,126.5886,126.5886,126.2499,126.2499,4192.0
2019-08-27 10:50:00,145.38,145.56,145.38,145.46,6198.0,126.2499,126.4062,126.2499,126.3194,6198.0
2019-08-27 10:55:00,145.43,145.5,145.36,145.38,5400.0,126.2933,126.3541,126.2325,126.2499,5400.0
2019-08-27 11:00:00,145.37,145.67,145.34,145.64,6321.0,126.2412,126.5017,126.2152,126.4757,6321.0
2019-08-27 11:05:00,145.62,145.62,145.45,145.53,6372.0,126.4583,126.4583,126.3107,126.3802,6372.0
2019-08-27 11:10:00,145.48,145.48,145.33,145.43,5044.0,126.3367,126.3367,126.2065,126.2933,5044.0
2019-08-27 11:15:00,145.4,145.49,145.14,145.14,5612.0,126.2673,126.3454,126.0415,126.0415,5612.0
2019-08-27 11:20:00,145.05,145.37,145.05,145.28,4177.0,125.9633,126.2412,125.9633,126.1631,4177.0
2019-08-27 11:25:00,145.32,145.35,145.17,145.17,4256.0,126.1978,126.2238,126.0675,126.0675,4256.0
2019-08-27 11:30:00,145.21,145.41,145.21,145.4,13918.0,126.1023,126.276,126.1023,126.2673,13918.0
2019-08-27 11:35:00,145.38,145.55,145.28,145.51,39436.0,126.2499,126.3975,126.1631,126.3628,39436.0
2019-08-27 11:40:00,145.49,145.52,145.32,145.48,6862.0,126.3454,126.3715,126.1978,126.3367,6862.0
2019-08-27 11:45:00,145.47,145.67,145.42,145.67,3856.0,126.3281,126.5017,126.2846,126.5017,3856.0
2019-08-27 11:50:00,145.63,145.68,145.51,145.67,4456.0,126.467,126.5104,126.3628,126.5017,4456.0
2019-08-27 11:55:00,145.8,145.8,145.39,145.42,4938.0,126.6146,126.6146,126.2586,126.2846,4938.0
2019-08-27 12:00:00,145.44,145.47,145.08,145.12,5759.0,126.302,126.3281,125.9894,126.0241,5759.0
2019-08-27 12:05:00,145.14,145.33,145.1,145.24,3715.0,126.0415,126.2065,126.0067,126.1283,3715.0
2019-08-27 12:10:00,145.26,145.33,145.25,145.27,2819.0,126.1457,126.2065,126.137,126.1544,2819.0
2019-08-27 12:15:00,145.29,145.29,145.04,145.06,7302.0,126.1717,126.1717,125.9546,125.972,7302.0
2019-08-27 12:20:00,145.05,145.29,145.04,145.25,5614.0,125.9633,126.1717,125.9546,126.137,5614.0
2019-08-27 12:25:00,145.24,145.34,145.2,145.23,4633.0,126.1283,126.2152,126.0936,126.1196,4633.0
2019-08-27 12:30:00,145.18,145.29,144.74,144.87,6430.0,126.0762,126.1717,125.6941,125.807,6430.0
2019-08-27 12:35:00,144.9,144.95,144.73,144.77,2343.0,125.8331,125.8765,125.6854,125.7202,2343.0
2019-08-27 12:40:00,144.81,145.0,144.7,144.98,9122.0,125.7549,125.9199,125.6594,125.9025,9122.0
2019-08-27 12:45:00,144.97,145.1,144.96,145.1,4400.0,125.8939,126.0067,125.8852,126.0067,4400.0
2019-08-27 12:50:00,145.06,145.06,144.63,144.78,6132.0,125.972,125.972,125.5986,125.7289,6132.0
2019-08-27 12:55:00,144.78,144.96,144.77,144.77,3820.0,125.7289,125.8852,125.7202,125.7202,3820.0
2019-08-27 13:00:00,144.76,144.98,144.68,144.9,5839.0,125.7115,125.9025,125.642,125.8331,5839.0
2019-08-27 13:05:00,144.89,144.99,144.77,144.91,6164.0,125.8244,125.9112,125.7202,125.8417,6164.0
2019-08-27 13:10:00,144.86,144.95,144.82,144.85,3700.0,125.7983,125.8765,125.7636,125.7896,3700.0
2019-08-27 13:15:00,144.86,144.95,144.74,144.92,3266.0,125.7983,125.8765,125.6941,125.8504,3266.0
2019-08-27 13:20:00,145.0,145.07,144.94,145.06,3433.0,125.9199,125.9807,125.8678,125.972,3433.0
2019-08-27 13:25:00,145.14,145.27,145.14,145.27,4991.0,126.0415,126.1544,126.0415,126.1544,4991.0
2019-08-27 13:30:00,145.2,145.21,145.0,145.04,9495.0,126.0936,126.1023,125.9199,125.9546,9495.0
2019-08-27 13:35:00,145.03,145.64,145.03,145.43,10010.0,125.946,126.4757,125.946,126.2933,10010.0
2019-08-27 13:40:00,145.46,145.54,145.4,145.52,8565.0,126.3194,126.3888,126.2673,126.3715,8565.0
2019-08-27 13:45:00,145.49,145.58,145.47,145.48,5456.0,126.3454,126.4236,126.3281,126.3367,5456.0
2019-08-27 13:50:00,145.51,145.55,145.39,145.39,2881.0,126.3628,126.3975,126.2586,126.2586,2881.0
2019-08-27 13:55:00,145.41,145.57,145.37,145.53,5965.0,126.276,126.4149,126.2412,126.3802,5965.0
2019-08-27 14:00:00,145.45,145.59,145.38,145.38,3684.0,126.3107,126.4323,126.2499,126.2499,3684.0
2019-08-27 14:05:00,145.41,145.48,145.3,145.39,3617.0,126.276,126.3367,126.1804,126.2586,3617.0
2019-08-27 14:10:00,145.39,145.39,145.2,145.31,4879.0,126.2586,126.2586,126.0936,126.1891,4879.0
2019-08-27 14:15:00,145.31,145.41,145.29,145.37,2629.0,126.1891,126.276,126.1717,126.2412,2629.0
2019-08-27 14:20:00,145.4,145.5,145.39,145.43,4202.0,126.2673,126.3541,126.2586,126.2933,4202.0
2019-08-27 14:25:00,145.45,145.47,145.29,145.38,2613.0,126.3107,126.3281,126.1717,126.2499,2613.0
2019-08-27 14:30:00,145.37,145.37,145.23,145.27,3599.0,126.2412,126.2412,126.1196,126.1544,3599.0
2019-08-27 14:35:00,145.27,145.35,145.21,145.24,5026.0,126.1544,126.2238,126.1023,126.1283,5026.0
2019-08-27 14:40:00,145.24,145.31,145.13,145.27,3898.0,126.1283,126.1891,126.0328,126.1544,3898.0
2019-08-27 14:45:00,145.2,145.33,145.12,145.3,5014.0,126.0936,126.2065,126.0241,126.1804,5014.0
2019-08-27 14:50:00,145.31,145.48,145.24,145.47,8016.0,126.1891,126.3367,126.1283,126.3281,8016.0
2019-08-27 14:55:00,145.43,145.49,145.38,145.44,8861.0,126.2933,126.3454,126.2499,126.302,8861.0
2019-08-27 15:00:00,145.47,145.68,145.44,145.54,17206.0,126.3281,126.5104,126.302,126.3888,17206.0
2019-08-27 15:05:00,145.55,145.73,145.55,145.6,6342.0,126.3975,126.5538,126.3975,126.441,6342.0
2019-08-27 15:10:00,145.56,145.56,145.25,145.34,7704.0,126.4062,126.4062,126.137,126.2152,7704.0
2019-08-27 15:15:00,145.36,145.42,145.25,145.28,6424.0,126.2325,126.2846,126.137,126.1631,6424.0
2019-08-27 15:20:00,145.27,145.29,145.11,145.19,11067.0,126.1544,126.1717,126.0154,126.0849,11067.0
2019-08-27 15:25:00,145.26,145.34,145.17,145.17,6465.0,126.1457,126.2152,126.0675,126.0675,6465.0
2019-08-27 15:30:00,145.19,145.23,145.1,145.21,11750.0,126.0849,126.1196,126.0067,126.1023,11750.0
2019-08-27 15:35:00,145.2,145.22,144.97,145.02,18472.0,126.0936,126.111,125.8939,125.9373,18472.0
2019-08-27 15:40:00,145.02,145.37,145.02,145.16,11842.0,125.9373,126.2412,125.9373,126.0589,11842.0
2019-08-27 15:45:00,145.19,145.32,145.16,145.2,18022.0,126.0849,126.1978,126.0589,126.0936,18022.0
2019-08-27 15:50:00,145.23,145.31,144.96,145.1,31145.0,126.1196,126.1891,125.8852,126.0067,31145.0
2019-08-27 15:55:00,145.07,145.11,144.9,144.9,106301.0,125.9807,126.0154,125.8331,125.8331,106301.0
2019-08-28 09:30:00,144.0,144.32,143.12,143.58,22218.0,125.0515,125.3294,124.2873,124.6868,22218.0
2019-08-28 09:35:00,143.44,144.0,143.21,143.87,25790.0,124.5652,125.0515,124.3654,124.9386,25790.0
2019-08-28 09:40:00,143.73,143.8,143.31,143.53,19062.0,124.817,124.8778,124.4523,124.6433,19062.0
2019-08-28 09:45:00,143.51,143.91,143.42,143.82,7942.0,124.626,124.9733,124.5478,124.8952,7942.0
2019-08-28 09:50:00,143.83,144.27,143.82,144.23,14405.0,124.9039,125.286,124.8952,125.2512,14405.0
2019-08-28 09:55:00,144.25,144.35,144.21,144.27,5598.0,125.2686,125.3554,125.2339,125.286,5598.0
2019-08-28 10:00:00,144.33,144.79,144.3,144.42,19858.0,125.3381,125.7375,125.312,125.4162,19858.0
2019-08-28 10:05:00,144.49,144.88,144.35,144.36,20823.0,125.477,125.8157,125.3554,125.3641,20823.0
2019-08-28 10:10:00,144.39,144.51,144.09,144.15,5583.0,125.3902,125.4944,125.1296,125.1818,5583.0
2019-08-28 10:15:00,144.1,144.14,143.84,143.98,5734.0,125.1383,125.1731,124.9125,125.0341,5734.0
2019-08-28 10:20:00,143.9,144.05,143.81,143.91,8942.0,124.9647,125.0949,124.8865,124.9733,8942.0
2019-08-28 10:25:00,143.84,144.04,143.77,143.94,7484.0,124.9125,125.0862,124.8518,124.9994,7484.0
2019-08-28 10:30:00,144.0,144.12,143.77,143.98,9647.0,125.0515,125.1557,124.8518,125.0341,9647.0
2019-08-28 10:35:00,143.9,144.18,143.9,144.02,12172.0,124.9647,125.2078,124.9647,125.0689,12172.0
2019-08-28 10:40:00,144.02,144.62,144.01,144.49,26202.0,125.0689,125.5899,125.0602,125.477,26202.0
2019-08-28 10:45:00,144.53,144.69,144.42,144.69,8710.0,125.5118,125.6507,125.4162,125.6507,8710.0
2019-08-28 10:50:00,144.74,145.05,144.74,145.02,4200.0,125.6941,125.9633,125.6941,125.9373,4200.0
2019-08-28 10:55:00,144.93,144.94,144.69,144.9,26326.0,125.8591,125.8678,125.6507,125.8331,26326.0
2019-08-28 11:00:00,144.9,144.92,144.68,144.71,15185.0,125.8331,125.8504,125.642,125.6681,15185.0
2019-08-28 11:05:00,144.71,144.85,144.65,144.85,23320.0,125.6681,125.7896,125.616,125.7896,23320.0
2019-08-28 11:10:00,144.85,144.96,144.69,144.96,3748.0,125.7896,125.8852,125.6507,125.8852,3748.0
2019-08-28 11:15:00,144.93,144.97,144.72,144.8,10654.0,125.8591,125.8939,125.6767,125.7462,10654.0
2019-08-28 11:20:00,144.83,145.13,144.76,144.95,28646.0,125.7723,126.0328,125.7115,125.8765,28646.0
2019-08-28 11:25:00,144.97,145.22,144.97,145.13,36882.0,125.8939,126.111,125.8939,126.0328,36882.0
2019-08-28 11:30:00,145.09,145.33,145.07,145.27,20464.0,125.9981,126.2065,125.9807,126.1544,20464.0
2019-08-28 11:35:00,145.16,145.29,145.07,145.12,4604.0,126.0589,126.1717,125.9807,126.0241,4604.0
2019-08-28 11:40:00,145.22,145.29,145.11,145.11,6862.0,126.111,126.1717,126.0154,126.0154,6862.0
2019-08-28 11:45:00,145.16,145.36,145.12,145.18,11974.0,126.0589,126.2325,126.0241,126.0762,11974.0
2019-08-28 11:50:00,145.28,145.59,145.22,145.52,3302.0,126.1631,126.4323,126.111,126.3715,3302.0
2019-08-28 11:55:00,145.52,145.53,145.39,145.39,3424.0,126.3715,126.3802,126.2586,126.2586,3424.0
2019-08-28 12:00:00,145.42,145.44,145.31,145.36,3950.0,126.2846,126.302,126.1891,126.2325,3950.0
2019-08-28 12:05:00,145.38,145.48,145.37,145.45,1746.0,126.2499,126.3367,126.2412,126.3107,1746.0
2019-08-28 12:10:00,145.46,145.48,145.39,145.41,3200.0,126.3194,126.3367,126.2586,126.276,3200.0
2019-08-28 12:15:00,145.37,145.66,145.35,145.63,3977.0,126.2412,126.4931,126.2238,126.467,3977.0
2019-08-28 12:20:00,145.63,145.63,145.51,145.55,3634.0,126.467,126.467,126.3628,126.3975,3634.0
2019-08-28 12:25:00,145.58,145.58,145.44,145.44,3242.0,126.4236,126.4236,126.302,126.302,3242.0
2019-08-28 12:30:00,145.45,145.59,145.45,145.56,4268.0,126.3107,126.4323,126.3107,126.4062,4268.0
2019-08-28 12:35:00,145.55,145.58,145.45,145.56,2202.0,126.3975,126.4236,126.3107,126.4062,2202.0
2019-08-28 12:40:00,145.55,145.59,145.52,145.57,4047.0,126.3975,126.4323,126.3715,126.4149,4047.0
2019-08-28 12:45:00,145.56,145.6,145.42,145.46,4409.0,126.4062,126.441,126.2846,126.3194,4409.0
2019-08-28 12:50:00,145.49,145.72,145.47,145.72,3387.0,126.3454,126.5452,126.3281,126.5452,3387.0
2019-08-28 12:55:00,145.69,145.75,145.68,145.75,2293.0,126.5191,126.5712,126.5104,126.5712,2293.0
2019-08-28 13:00:00,145.75,145.78,145.59,145.63,4397.0,126.5712,126.5973,126.4323,126.467,4397.0
2019-08-28 13:05:00,145.59,145.64,145.53,145.55,4646.0,126.4323,126.4757,126.3802,126.3975,4646.0
2019-08-28 13:10:00,145.5,145.52,145.27,145.27,4079.0,126.3541,126.3715,126.1544,126.1544,4079.0
2019-08-28 13:15:00,145.27,145.37,145.24,145.26,4043.0,126.1544,126.2412,126.1283,126.1457,4043.0
2019-08-28 13:20:00,145.26,145.39,145.26,145.28,20806.0,126.1457,126.2586,126.1457,126.1631,20806.0
2019-08-28 13:25:00,145.3,145.37,145.28,145.28,29288.0,126.1804,126.2412,126.1631,126.1631,29288.0
2019-08-28 13:30:00,145.29,145.3,145.11,145.24,11382.0,126.1717,126.1804,126.0154,126.1283,11382.0
2019-08-28 13:35:00,145.22,145.29,145.17,145.23,10381.0,126.111,126.1717,126.0675,126.1196,10381.0
2019-08-28 13:40:00,145.25,145.25,145.12,145.2,14719.0,126.137,126.137,126.0241,126.0936,14719.0
2019-08-28 13:45:00,145.18,145.27,145.09,145.21,8458.0,126.0762,126.1544,125.9981,126.1023,8458.0
2019-08-28 13:50:00,145.19,145.19,145.12,145.12,5620.0,126.0849,126.0849,126.0241,126.0241,5620.0
2019-08-28 13:55:00,145.11,145.16,145.01,145.03,4135.0,126.0154,126.0589,125.9286,125.946,4135.0
2019-08-28 14:00:00,145.04,145.13,145.02,145.05,3775.0,125.9546,126.0328,125.9373,125.9633,3775.0
2019-08-28 14:05:00,145.04,145.11,144.97,144.98,8324.0,125.9546,126.0154,125.8939,125.9025,8324.0
2019-08-28 14:10:00,144.99,145.05,144.93,144.93,2837.0,125.9112,125.9633,125.8591,125.8591,2837.0
2019-08-28 14:15:00,144.93,145.14,144.89,145.14,2869.0,125.8591,126.0415,125.8244,126.0415,2869.0
2019-08-28 14:20:00,145.13,145.13,145.03,145.06,4170.0,126.0328,126.0328,125.946,125.972,4170.0
2019-08-28 14:25:00,145.06,145.14,144.99,145.05,12204.0,125.972,126.0415,125.9112,125.9633,12204.0
2019-08-28 14:30:00,145.06,145.21,145.03,145.21,6486.0,125.972,126.1023,125.946,126.1023,6486.0
2019-08-28 14:35:00,145.19,145.22,145.1,145.12,8122.0,126.0849,126.111,126.0067,126.0241,8122.0
2019-08-28 14:40:00,145.13,145.17,144.99,145.02,13209.0,126.0328,126.0675,125.9112,125.9373,13209.0
2019-08-28 14:45:00,145.03,145.24,145.02,145.22,9931.0,125.946,126.1283,125.9373,126.111,9931.0
2019-08-28 14:50:00,145.21,145.28,145.08,145.21,15521.0,126.1023,126.1631,125.9894,126.1023,15521.0
2019-08-28 14:55:00,145.19,145.23,145.13,145.19,8889.0,126.0849,126.1196,126.0328,126.0849,8889.0
2019-08-28 15:00:00,145.17,145.23,145.13,145.19,7500.0,126.0675,126.1196,126.0328,126.0849,7500.0
2019-08-28 15:05:00,145.19,145.22,145.12,145.19,8701.0,126.0849,126.111,126.0241,126.0849,8701.0
2019-08-28 15:10:00,145.19,145.26,145.11,145.15,8441.0,126.0849,126.1457,126.0154,126.0502,8441.0
2019-08-28 15:15:00,145.13,145.31,145.1,145.29,7867.0,126.0328,126.1891,126.0067,126.1717,7867.0
2019-08-28 15:20:00,145.28,145.28,145.07,145.09,10582.0,126.1631,126.1631,125.9807,125.9981,10582.0
2019-08-28 15:25:00,145.09,145.11,144.95,144.96,6301.0,125.9981,126.0154,125.8765,125.8852,6301.0
2019-08-28 15:30:00,144.94,145.04,144.86,145.0,7616.0,125.8678,125.9546,125.7983,125.9199,7616.0
2019-08-28 15:35:00,144.99,145.08,144.97,145.0,15024.0,125.9112,125.9894,125.8939,125.9199,15024.0
2019-08-28 15:40:00,145.0,145.02,144.91,144.99,17574.0,125.9199,125.9373,125.8417,125.9112,17574.0
2019-08-28 15:45:00,144.99,145.14,144.97,145.09,20094.0,125.9112,126.0415,125.8939,125.9981,20094.0
2019-08-28 15:50:00,145.1,145.17,144.99,145.14,26734.0,126.0067,126.0675,125.9112,126.0415,26734.0
2019-08-28 15:55:00,145.13,145.33,145.03,145.26,73289.0,126.0328,126.2065,125.946,126.1457,73289.0
2019-08-29 09:30:00,147.29,147.84,147.29,147.8,21965.0,127.9086,128.3862,127.9086,128.3515,21965.0
2019-08-29 09:35:00,147.79,147.79,146.98,147.29,6843.0,128.3428,128.3428,127.6394,127.9086,6843.0
2019-08-29 09:40:00,147.27,147.32,146.99,147.17,24523.0,127.8912,127.9346,127.648,127.8044,24523.0
2019-08-29 09:45:00,147.3,147.37,147.2,147.23,8584.0,127.9173,127.978,127.8304,127.8565,8584.0
2019-08-29 09:50:00,147.28,147.35,147.23,147.3,29209.0,127.8999,127.9607,127.8565,127.9173,29209.0
2019-08-29 09:55:00,147.26,147.62,147.2,147.62,23440.0,127.8825,128.1951,127.8304,128.1951,23440.0
2019-08-29 10:00:00,147.6,147.61,147.11,147.23,15049.0,128.1778,128.1865,127.7523,127.8565,15049.0
2019-08-29 10:05:00,147.22,147.33,147.1,147.23,16128.0,127.8478,127.9433,127.7436,127.8565,16128.0
2019-08-29 10:10:00,147.29,147.3,147.07,147.1,11122.0,127.9086,127.9173,127.7175,127.7436,11122.0
2019-08-29 10:15:00,147.1,147.23,147.1,147.19,5600.0,127.7436,127.8565,127.7436,127.8217,5600.0
2019-08-29 10:20:00,147.19,147.27,147.12,147.15,12826.0,127.8217,127.8912,127.7609,127.787,12826.0
2019-08-29 10:25:00,147.17,147.17,146.94,147.0,8938.0,127.8044,127.8044,127.6046,127.6567,8938.0
2019-08-29 10:30:00,147.0,147.03,146.86,147.0,9372.0,127.6567,127.6828,127.5352,127.6567,9372.0
2019-08-29 10:35:00,146.98,146.99,146.26,146.56,11198.0,127.6394,127.648,127.0141,127.2746,11198.0
2019-08-29 10:40:00,146.55,146.66,146.48,146.56,6222.0,127.2659,127.3615,127.2052,127.2746,6222.0
2019-08-29 10:45:00,146.6,146.6,146.2,146.2,11056.0,127.3094,127.3094,126.962,126.962,11056.0
2019-08-29 10:50:00,146.21,146.55,146.21,146.54,53298.0,126.9707,127.2659,126.9707,127.2573,53298.0
2019-08-29 10:55:00,146.56,146.78,146.5,146.78,6889.0,127.2746,127.4657,127.2225,127.4657,6889.0
2019-08-29 11:00:00,146.73,146.88,146.7,146.88,3277.0,127.4223,127.5525,127.3962,127.5525,3277.0
2019-08-29 11:05:00,146.87,146.95,146.6,146.83,8702.0,127.5438,127.6133,127.3094,127.5091,8702.0
2019-08-29 11:10:00,146.86,146.91,146.8,146.8,58038.0,127.5352,127.5786,127.483,127.483,58038.0
2019-08-29 11:15:00,146.81,146.93,146.8,146.84,7342.0,127.4917,127.5959,127.483,127.5178,7342.0
2019-08-29 11:20:00,146.89,146.98,146.78,146.86,4379.0,127.5612,127.6394,127.4657,127.5352,4379.0
2019-08-29 11:25:00,146.94,146.95,146.8,146.87,6300.0,127.6046,127.6133,127.483,127.5438,6300.0
2019-08-29 11:30:00,146.85,147.11,146.85,147.11,57223.0,127.5265,127.7523,127.5265,127.7523,57223.0
2019-08-29 11:35:00,147.11,147.67,147.11,147.65,8858.0,127.7523,128.2386,127.7523,128.2212,8858.0
2019-08-29 11:40:00,147.66,147.79,147.62,147.7,7066.0,128.2299,128.3428,128.1951,128.2646,7066.0
2019-08-29 11:45:00,147.75,147.9,147.65,147.87,26592.0,128.308,128.4383,128.2212,128.4123,26592.0
2019-08-29 11:50:00,147.9,147.96,147.85,147.9,8196.0,128.4383,128.4904,128.3949,128.4383,8196.0
2019-08-29 11:55:00,147.9,148.0,147.82,147.98,7007.0,128.4383,128.5251,128.3688,128.5078,7007.0
2019-08-29 12:00:00,147.95,147.96,147.78,147.88,7406.0,128.4817,128.4904,128.3341,128.4209,7406.0
2019-08-29 12:05:00,147.85,147.87,147.78,147.82,2117.0,128.3949,128.4123,128.3341,128.3688,2117.0
2019-08-29 12:10:00,147.82,147.94,147.73,147.74,11200.0,128.3688,128.473,128.2907,128.2994,11200.0
2019-08-29 12:15:00,147.74,147.83,147.74,147.83,4404.0,128.2994,128.3775,128.2994,128.3775,4404.0
2019-08-29 12:20:00,147.83,147.89,147.74,147.84,6671.0,128.3775,128.4296,128.2994,128.3862,6671.0
2019-08-29 12:25:00,147.83,147.88,147.78,147.88,3929.0,128.3775,128.4209,128.3341,128.4209,3929.0
2019-08-29 12:30:00,147.86,147.98,147.84,147.92,5195.0,128.4036,128.5078,128.3862,128.4557,5195.0
2019-08-29 12:35:00,147.93,148.0,147.89,147.96,7003.0,128.4644,128.5251,128.4296,128.4904,7003.0
2019-08-29 12:40:00,147.99,148.05,147.89,147.89,9091.0,128.5165,128.5686,128.4296,128.4296,9091.0
2019-08-29 12:45:00,147.88,147.95,147.77,147.82,9238.0,128.4209,128.4817,128.3254,128.3688,9238.0
2019-08-29 12:50:00,147.78,147.91,147.78,147.87,7113.0,128.3341,128.447,128.3341,128.4123,7113.0
2019-08-29 12:55:00,147.86,147.92,147.8,147.8,11024.0,128.4036,128.4557,128.3515,128.3515,11024.0
2019-08-29 13:00:00,147.84,147.96,147.83,147.9,13191.0,128.3862,128.4904,128.3775,128.4383,13191.0
2019-08-29 13:05:00,147.87,147.92,147.82,147.82,2504.0,128.4123,128.4557,128.3688,128.3688,2504.0
2019-08-29 13:10:00,147.86,147.92,147.8,147.86,1500.0,128.4036,128.4557,128.3515,128.4036,1500.0
2019-08-29 13:15:00,147.85,148.0,147.8,147.99,3393.0,128.3949,128.5251,128.3515,128.5165,3393.0
2019-08-29 13:20:00,147.95,147.98,147.78,147.79,8449.0,128.4817,128.5078,128.3341,128.3428,8449.0
2019-08-29 13:25:00,147.8,147.88,147.76,147.82,6133.0,128.3515,128.4209,128.3167,128.3688,6133.0
2019-08-29 13:30:00,147.83,147.87,147.7,147.72,3420.0,128.3775,128.4123,128.2646,128.282,3420.0
2019-08-29 13:35:00,147.76,148.08,147.76,148.03,9669.0,128.3167,128.5946,128.3167,128.5512,9669.0
2019-08-29 13:40:00,148.1,148.14,148.02,148.06,3995.0,128.612,128.6467,128.5425,128.5772,3995.0
2019-08-29 13:45:00,148.1,148.1,147.92,147.97,9905.0,128.612,128.612,128.4557,128.4991,9905.0
2019-08-29 13:50:00,147.99,148.05,147.91,147.99,3770.0,128.5165,128.5686,128.447,128.5165,3770.0
2019-08-29 13:55:00,147.99,147.99,147.7,147.79,7786.0,128.5165,128.5165,128.2646,128.3428,7786.0
2019-08-29 14:00:00,147.85,148.0,147.78,148.0,5669.0,128.3949,128.5251,128.3341,128.5251,5669.0
2019-08-29 14:05:00,148.0,148.0,147.82,147.88,4955.0,128.5251,128.5251,128.3688,128.4209,4955.0
2019-08-29 14:10:00,147.93,148.0,147.91,148.0,2607.0,128.4644,128.5251,128.447,128.5251,2607.0
2019-08-29 14:15:00,148.01,148.08,147.85,147.87,9215.0,128.5338,128.5946,128.3949,128.4123,9215.0
2019-08-29 14:20:00,147.81,147.94,147.81,147.88,1187.0,128.3601,128.473,128.3601,128.4209,1187.0
2019-08-29 14:25:00,147.94,148.07,147.92,148.04,2778.0,128.473,128.5859,128.4557,128.5599,2778.0
2019-08-29 14:30:00,148.09,148.1,148.0,148.05,3101.0,128.6033,128.612,128.5251,128.5686,3101.0
2019-08-29 14:35:00,148.06,148.07,147.98,147.99,5865.0,128.5772,128.5859,128.5078,128.5165,5865.0
2019-08-29 14:40:00,148.01,148.05,147.95,147.99,3456.0,128.5338,128.5686,128.4817,128.5165,3456.0
2019-08-29 14:45:00,148.01,148.02,147.97,147.97,2610.0,128.5338,128.5425,128.4991,128.4991,2610.0
2019-08-29 14:50:00,148.0,148.0,147.89,147.96,3738.0,128.5251,128.5251,128.4296,128.4904,3738.0
2019-08-29 14:55:00,147.94,147.95,147.91,147.94,1750.0,128.473,128.4817,128.447,128.473,1750.0
2019-08-29 15:00:00,147.98,147.99,147.9,147.96,3633.0,128.5078,128.5165,128.4383,128.4904,3633.0
2019-08-29 15:05:00,148.0,148.03,147.9,147.99,4919.0,128.5251,128.5512,128.4383,128.5165,4919.0
2019-08-29 15:10:00,148.02,148.05,147.94,148.0,8718.0,128.5425,128.5686,128.473,128.5251,8718.0
2019-08-29 15:15:00,148.0,148.03,147.99,148.01,2959.0,128.5251,128.5512,128.5165,128.5338,2959.0
2019-08-29 15:20:00,148.01,148.01,147.86,147.94,5372.0,128.5338,128.5338,128.4036,128.473,5372.0
2019-08-29 15:25:00,147.92,147.99,147.84,147.86,7080.0,128.4557,128.5165,128.3862,128.4036,7080.0
2019-08-29 15:30:00,147.93,148.08,147.93,148.05,9388.0,128.4644,128.5946,128.4644,128.5686,9388.0
2019-08-29 15:35:00,148.04,148.18,147.99,148.18,9631.0,128.5599,128.6815,128.5165,128.6815,9631.0
2019-08-29 15:40:00,148.2,148.22,148.1,148.12,7944.0,128.6988,128.7162,128.612,128.6294,7944.0
2019-08-29 15:45:00,148.11,148.37,148.11,148.32,13948.0,128.6207,128.8465,128.6207,128.803,13948.0
2019-08-29 15:50:00,148.34,148.4,148.25,148.27,14398.0,128.8204,128.8725,128.7422,128.7596,14398.0
2019-08-29 15:55:00,148.29,148.34,148.07,148.15,69771.0,128.777,128.8204,128.5859,128.6554,69771.0
2019-08-30 09:30:00,149.69,150.29,149.69,150.02,16602.0,129.9928,130.5138,129.9928,130.2793,16602.0
2019-08-30 09:35:00,149.63,150.3,149.63,149.98,6828.0,129.9407,130.5225,129.9407,130.2446,6828.0
2019-08-30 09:40:00,149.98,150.36,149.86,150.36,2026.0,130.2446,130.5746,130.1404,130.5746,2026.0
2019-08-30 09:45:00,150.22,150.41,150.2,150.35,8918.0,130.453,130.618,130.4357,130.5659,8918.0
2019-08-30 09:50:00,150.41,150.63,150.28,150.28,4624.0,130.618,130.8091,130.5051,130.5051,4624.0
2019-08-30 09:55:00,150.29,150.29,149.88,149.96,3742.0,130.5138,130.5138,130.1578,130.2272,3742.0
2019-08-30 10:00:00,150.03,150.2,150.03,150.07,8712.0,130.288,130.4357,130.288,130.3228,8712.0
2019-08-30 10:05:00,150.11,150.5,150.1,150.39,11445.0,130.3575,130.6962,130.3488,130.6007,11445.0
2019-08-30 10:10:00,150.38,150.38,150.18,150.32,5560.0,130.592,130.592,130.4183,130.5399,5560.0
2019-08-30 10:15:00,150.23,150.26,150.13,150.17,6058.0,130.4617,130.4878,130.3749,130.4096,6058.0
2019-08-30 10:20:00,150.22,150.29,150.05,150.29,3505.0,130.453,130.5138,130.3054,130.5138,3505.0
2019-08-30 10:25:00,150.33,150.33,150.07,150.22,4255.0,130.5485,130.5485,130.3228,130.453,4255.0
2019-08-30 10:30:00,150.26,150.32,150.22,150.25,4706.0,130.4878,130.5399,130.453,130.4791,4706.0
2019-08-30 10:35:00,150.13,150.22,150.07,150.1,2932.0,130.3749,130.453,130.3228,130.3488,2932.0
2019-08-30 10:40:00,150.15,150.18,150.05,150.11,2227.0,130.3922,130.4183,130.3054,130.3575,2227.0
2019-08-30 10:45:00,150.09,150.15,150.04,150.09,2905.0,130.3401,130.3922,130.2967,130.3401,2905.0
2019-08-30 10:50:00,150.08,150.13,149.63,149.95,11190.0,130.3314,130.3749,129.9407,130.2185,11190.0
2019-08-30 10:55:00,149.96,150.15,149.93,150.0,5547.0,130.2272,130.3922,130.2012,130.262,5547.0
2019-08-30 11:00:00,150.06,150.06,149.68,149.71,6678.0,130.3141,130.3141,129.9841,130.0101,6678.0
2019-08-30 11:05:00,149.74,149.87,149.6,149.6,8394.0,130.0362,130.1491,129.9146,129.9146,8394.0
2019-08-30 11:10:00,149.56,149.62,149.06,149.21,20739.0,129.8799,129.932,129.4457,129.5759,20739.0
2019-08-30 11:15:00,149.16,149.29,148.88,148.94,2850.0,129.5325,129.6454,129.2893,129.3415,2850.0
2019-08-30 11:20:00,149.01,149.04,148.78,148.91,4227.0,129.4022,129.4283,129.2025,129.3154,4227.0
2019-08-30 11:25:00,148.78,148.97,148.78,148.95,4941.0,129.2025,129.3675,129.2025,129.3501,4941.0
2019-08-30 11:30:00,149.03,149.3,149.03,149.3,6360.0,129.4196,129.6541,129.4196,129.6541,6360.0
2019-08-30 11:35:00,149.26,149.29,149.14,149.15,1400.0,129.6193,129.6454,129.5151,129.5238,1400.0
2019-08-30 11:40:00,149.2,149.26,149.1,149.26,5263.0,129.5672,129.6193,129.4804,129.6193,5263.0
2019-08-30 11:45:00,149.32,149.51,149.31,149.51,3947.0,129.6714,129.8364,129.6628,129.8364,3947.0
2019-08-30 11:50:00,149.55,149.56,149.26,149.3,8428.0,129.8712,129.8799,129.6193,129.6541,8428.0
2019-08-30 11:55:00,149.3,149.39,149.18,149.31,8605.0,129.6541,129.7322,129.5499,129.6628,8605.0
2019-08-30 12:00:00,149.35,149.44,149.3,149.41,4511.0,129.6975,129.7757,129.6541,129.7496,4511.0
2019-08-30 12:05:00,149.41,149.58,149.35,149.35,2900.0,129.7496,129.8972,129.6975,129.6975,2900.0
2019-08-30 12:10:00,149.39,149.69,149.39,149.55,3020.0,129.7322,129.9928,129.7322,129.8712,3020.0
2019-08-30 12:15:00,149.55,149.67,149.55,149.65,2591.0,129.8712,129.9754,129.8712,129.958,2591.0
2019-08-30 12:20:00,149.66,149.76,149.65,149.66,3360.0,129.9667,130.0536,129.958,129.9667,3360.0
2019-08-30 12:25:00,149.65,149.79,149.61,149.79,5383.0,129.958,130.0796,129.9233,130.0796,5383.0
2019-08-30 12:30:00,149.79,149.79,149.61,149.79,3709.0,130.0796,130.0796,129.9233,130.0796,3709.0
2019-08-30 12:35:00,149.77,149.81,149.69,149.78,5577.0,130.0622,130.097,129.9928,130.0709,5577.0
2019-08-30 12:40:00,149.74,149.75,149.71,149.72,1900.0,130.0362,130.0449,130.0101,130.0188,1900.0
2019-08-30 12:45:00,149.75,149.82,149.7,149.78,2435.0,130.0449,130.1057,130.0014,130.0709,2435.0
2019-08-30 12:50:00,149.76,149.79,149.71,149.78,2194.0,130.0536,130.0796,130.0101,130.0709,2194.0
2019-08-30 12:55:00,149.84,149.9,149.73,149.73,34980.0,130.123,130.1751,130.0275,130.0275,34980.0
2019-08-30 13:00:00,149.77,149.94,149.74,149.77,22324.0,130.0622,130.2099,130.0362,130.0622,22324.0
2019-08-30 13:05:00,149.77,149.79,149.68,149.78,5082.0,130.0622,130.0796,129.9841,130.0709,5082.0
2019-08-30 13:10:00,149.78,149.88,149.73,149.74,8566.0,130.0709,130.1578,130.0275,130.0362,8566.0
2019-08-30 13:15:00,149.71,149.9,149.7,149.83,29946.0,130.0101,130.1751,130.0014,130.1143,29946.0
2019-08-30 13:20:00,149.82,149.88,149.8,149.85,11100.0,130.1057,130.1578,130.0883,130.1317,11100.0
2019-08-30 13:25:00,149.9,149.92,149.82,149.87,3300.0,130.1751,130.1925,130.1057,130.1491,3300.0
2019-08-30 13:30:00,149.85,149.93,149.68,149.77,63227.0,130.1317,130.2012,129.9841,130.0622,63227.0
2019-08-30 13:35:00,149.8,149.84,149.49,149.62,46666.0,130.0883,130.123,129.8191,129.932,46666.0
2019-08-30 13:40:00,149.59,149.63,149.55,149.59,6280.0,129.9059,129.9407,129.8712,129.9059,6280.0
2019-08-30 13:45:00,149.61,149.65,149.5,149.61,5411.0,129.9233,129.958,129.8278,129.9233,5411.0
2019-08-30 13:50:00,149.63,149.71,149.6,149.62,6130.0,129.9407,130.0101,129.9146,129.932,6130.0
2019-08-30 13:55:00,149.61,149.68,149.56,149.64,6669.0,129.9233,129.9841,129.8799,129.9493,6669.0
2019-08-30 14:00:00,149.64,149.86,149.63,149.69,16150.0,129.9493,130.1404,129.9407,129.9928,16150.0
2019-08-30 14:05:00,149.72,149.81,149.65,149.81,5642.0,130.0188,130.097,129.958,130.097,5642.0
2019-08-30 14:10:00,149.79,149.83,149.73,149.78,4192.0,130.0796,130.1143,130.0275,130.0709,4192.0
2019-08-30 14:15:00,149.78,149.81,149.74,149.75,1800.0,130.0709,130.097,130.0362,130.0449,1800.0
2019-08-30 14:20:00,149.78,149.82,149.73,149.81,2033.0,130.0709,130.1057,130.0275,130.097,2033.0
2019-08-30 14:25:00,149.83,149.95,149.79,149.95,4733.0,130.1143,130.2185,130.0796,130.2185,4733.0
2019-08-30 14:30:00,149.91,149.98,149.79,149.83,3398.0,130.1838,130.2446,130.0796,130.1143,3398.0
2019-08-30 14:35:00,149.8,149.82,149.68,149.73,3288.0,130.0883,130.1057,129.9841,130.0275,3288.0
2019-08-30 14:40:00,149.72,149.84,149.54,149.84,17632.0,130.0188,130.123,129.8625,130.123,17632.0
2019-08-30 14:45:00,149.82,149.82,149.62,149.7,4053.0,130.1057,130.1057,129.932,130.0014,4053.0
2019-08-30 14:50:00,149.69,149.72,149.55,149.55,3870.0,129.9928,130.0188,129.8712,129.8712,3870.0
2019-08-30 14:55:00,149.55,149.68,149.55,149.66,4488.0,129.8712,129.9841,129.8712,129.9667,4488.0
2019-08-30 15:00:00,149.66,149.68,149.45,149.6,8840.0,129.9667,129.9841,129.7843,129.9146,8840.0
2019-08-30 15:05:00,149.58,149.72,149.57,149.69,2927.0,129.8972,130.0188,129.8886,129.9928,2927.0
2019-08-30 15:10:00,149.68,149.71,149.52,149.56,9588.0,129.9841,130.0101,129.8451,129.8799,9588.0
2019-08-30 15:15:00,149.57,149.57,149.28,149.46,15956.0,129.8886,129.8886,129.6367,129.793,15956.0
2019-08-30 15:20:00,149.46,149.55,149.42,149.51,5770.0,129.793,129.8712,129.7583,129.8364,5770.0
2019-08-30 15:25:00,149.56,149.82,149.55,149.76,8060.0,129.8799,130.1057,129.8712,130.0536,8060.0
2019-08-30 15:30:00,149.78,149.91,149.75,149.81,5807.0,130.0709,130.1838,130.0449,130.097,5807.0
2019-08-30 15:35:00,149.85,149.88,149.6,149.61,9833.0,130.1317,130.1578,129.9146,129.9233,9833.0
2019-08-30 15:40:00,149.61,149.67,149.55,149.66,12212.0,129.9233,129.9754,129.8712,129.9667,12212.0
2019-08-30 15:45:00,149.66,149.75,149.64,149.7,9203.0,129.9667,130.0449,129.9493,130.0014,9203.0
2019-08-30 15:50:00,149.73,149.95,149.73,149.92,29534.0,130.0275,130.2185,130.0275,130.1925,29534.0
2019-08-30 15:55:00,149.94,150.15,149.74,149.74,64236.0,130.2099,130.3922,130.0362,130.0362,64236.0
2019-09-03 09:30:00,148.02,148.12,147.24,147.31,18686.0,128.5425,128.6294,127.8651,127.9259,18686.0
2019-09-03 09:35:00,147.4,147.63,146.98,146.98,7734.0,128.0041,128.2038,127.6394,127.6394,7734.0
2019-09-03 09:40:00,147.09,147.38,146.63,147.38,8551.0,127.7349,127.9867,127.3354,127.9867,8551.0
2019-09-03 09:45:00,147.37,147.82,147.31,147.46,10030.0,127.978,128.3688,127.9259,128.0562,10030.0
2019-09-03 09:50:00,147.66,148.23,147.64,148.07,5681.0,128.2299,128.7249,128.2125,128.5859,5681.0
2019-09-03 09:55:00,148.16,148.16,147.64,147.78,3852.0,128.6641,128.6641,128.2125,128.3341,3852.0
2019-09-03 10:00:00,147.65,147.65,145.56,145.62,16319.0,128.2212,128.2212,126.4062,126.4583,16319.0
2019-09-03 10:05:00,145.64,146.09,145.49,145.85,14306.0,126.4757,126.8665,126.3454,126.6581,14306.0
2019-09-03 10:10:00,146.0,146.12,145.78,145.79,11096.0,126.7883,126.8925,126.5973,126.606,11096.0
2019-09-03 10:15:00,145.81,146.11,145.81,145.82,6890.0,126.6233,126.8838,126.6233,126.632,6890.0
2019-09-03 10:20:00,145.88,145.91,145.36,145.36,13828.0,126.6841,126.7102,126.2325,126.2325,13828.0
2019-09-03 10:25:00,145.39,145.59,144.97,145.58,8943.0,126.2586,126.4323,125.8939,126.4236,8943.0
2019-09-03 10:30:00,145.5,145.5,144.99,145.11,6724.0,126.3541,126.3541,125.9112,126.0154,6724.0
2019-09-03 10:35:00,145.11,145.27,145.01,145.27,6854.0,126.0154,126.1544,125.9286,126.1544,6854.0
2019-09-03 10:40:00,145.22,145.94,145.22,145.72,11004.0,126.111,126.7362,126.111,126.5452,11004.0
2019-09-03 10:45:00,145.69,145.96,145.68,145.86,3187.0,126.5191,126.7536,126.5104,126.6667,3187.0
2019-09-03 10:50:00,145.8,146.18,145.79,146.06,9923.0,126.6146,126.9446,126.606,126.8404,9923.0
2019-09-03 10:55:00,146.11,146.31,145.98,146.06,12009.0,126.8838,127.0575,126.7709,126.8404,12009.0
2019-09-03 11:00:00,146.01,146.03,145.89,145.93,8300.0,126.797,126.8144,126.6928,126.7275,8300.0
2019-09-03 11:05:00,146.04,146.33,145.94,146.16,7233.0,126.8231,127.0749,126.7362,126.9273,7233.0
2019-09-03 11:10:00,146.1,146.1,145.39,145.4,16100.0,126.8752,126.8752,126.2586,126.2673,16100.0
2019-09-03 11:15:00,145.4,145.52,145.35,145.52,5700.0,126.2673,126.3715,126.2238,126.3715,5700.0
2019-09-03 11:20:00,145.64,145.72,145.55,145.63,9743.0,126.4757,126.5452,126.3975,126.467,9743.0
2019-09-03 11:25:00,145.69,145.81,145.5,145.54,10232.0,126.5191,126.6233,126.3541,126.3888,10232.0
2019-09-03 11:30:00,145.61,145.8,145.25,145.52,7940.0,126.4496,126.6146,126.137,126.3715,7940.0
2019-09-03 11:35:00,145.44,145.78,145.41,145.61,20930.0,126.302,126.5973,126.276,126.4496,20930.0
2019-09-03 11:40:00,145.62,145.68,145.51,145.53,13668.0,126.4583,126.5104,126.3628,126.3802,13668.0
2019-09-03 11:45:00,145.55,145.83,145.4,145.6,27776.0,126.3975,126.6407,126.2673,126.441,27776.0
2019-09-03 11:50:00,145.56,145.61,145.46,145.47,12212.0,126.4062,126.4496,126.3194,126.3281,12212.0
2019-09-03 11:55:00,145.42,145.49,145.2,145.23,7002.0,126.2846,126.3454,126.0936,126.1196,7002.0
2019-09-03 12:00:00,145.19,145.54,145.14,145.43,14514.0,126.0849,126.3888,126.0415,126.2933,14514.0
2019-09-03 12:05:00,145.41,145.41,145.07,145.08,24503.0,126.276,126.276,125.9807,125.9894,24503.0
2019-09-03 12:10:00,145.08,145.19,145.05,145.15,5738.0,125.9894,126.0849,125.9633,126.0502,5738.0
2019-09-03 12:15:00,145.16,145.16,144.93,145.07,11082.0,126.0589,126.0589,125.8591,125.9807,11082.0
2019-09-03 12:20:00,145.09,145.15,144.94,145.01,7018.0,125.9981,126.0502,125.8678,125.9286,7018.0
2019-09-03 12:25:00,145.0,145.14,145.0,145.05,10310.0,125.9199,126.0415,125.9199,125.9633,10310.0
2019-09-03 12:30:00,145.03,145.03,144.74,144.81,34557.0,125.946,125.946,125.6941,125.7549,34557.0
2019-09-03 12:35:00,144.72,144.95,144.68,144.82,7086.0,125.6767,125.8765,125.642,125.7636,7086.0
2019-09-03 12:40:00,144.83,144.88,144.71,144.74,5963.0,125.7723,125.8157,125.6681,125.6941,5963.0
2019-09-03 12:45:00,144.75,145.02,144.73,145.0,6041.0,125.7028,125.9373,125.6854,125.9199,6041.0
2019-09-03 12:50:00,144.97,144.98,144.59,144.61,5030.0,125.8939,125.9025,125.5639,125.5812,5030.0
2019-09-03 12:55:00,144.51,144.66,144.51,144.63,5286.0,125.4944,125.6246,125.4944,125.5986,5286.0
2019-09-03 13:00:00,144.63,144.74,144.5,144.52,6626.0,125.5986,125.6941,125.4857,125.5031,6626.0
2019-09-03 13:05:00,144.53,144.68,144.52,144.63,7151.0,125.5118,125.642,125.5031,125.5986,7151.0
2019-09-03 13:10:00,144.66,144.71,144.6,144.71,2938.0,125.6246,125.6681,125.5725,125.6681,2938.0
2019-09-03 13:15:00,144.66,144.84,144.63,144.71,4349.0,125.6246,125.781,125.5986,125.6681,4349.0
2019-09-03 13:20:00,144.74,144.78,144.52,144.66,7098.0,125.6941,125.7289,125.5031,125.6246,7098.0
2019-09-03 13:25:00,144.67,145.0,144.67,144.99,3600.0,125.6333,125.9199,125.6333,125.9112,3600.0
2019-09-03 13:30:00,144.99,145.13,144.94,145.0,9380.0,125.9112,126.0328,125.8678,125.9199,9380.0
2019-09-03 13:35:00,145.0,145.08,144.93,145.06,9863.0,125.9199,125.9894,125.8591,125.972,9863.0
2019-09-03 13:40:00,145.05,145.06,144.9,144.96,8017.0,125.9633,125.972,125.8331,125.8852,8017.0
2019-09-03 13:45:00,144.96,145.11,144.92,145.11,7261.0,125.8852,126.0154,125.8504,126.0154,7261.0
2019-09-03 13:50:00,145.1,145.15,144.94,144.95,5467.0,126.0067,126.0502,125.8678,125.8765,5467.0
2019-09-03 13:55:00,144.98,145.06,144.97,145.0,3330.0,125.9025,125.972,125.8939,125.9199,3330.0
2019-09-03 14:00:00,145.0,145.26,144.99,145.17,5395.0,125.9199,126.1457,125.9112,126.0675,5395.0
2019-09-03 14:05:00,145.17,145.19,145.05,145.05,5100.0,126.0675,126.0849,125.9633,125.9633,5100.0
2019-09-03 14:10:00,145.08,145.21,145.05,145.13,8247.0,125.9894,126.1023,125.9633,126.0328,8247.0
2019-09-03 14:15:00,145.11,145.13,144.95,144.95,5834.0,126.0154,126.0328,125.8765,125.8765,5834.0
2019-09-03 14:20:00,144.92,144.99,144.85,144.85,7236.0,125.8504,125.9112,125.7896,125.7896,7236.0
2019-09-03 14:25:00,144.85,144.98,144.84,144.89,7445.0,125.7896,125.9025,125.781,125.8244,7445.0
2019-09-03 14:30:00,144.89,145.01,144.89,144.89,6991.0,125.8244,125.9286,125.8244,125.8244,6991.0
2019-09-03 14:35:00,144.94,145.0,144.88,144.95,5245.0,125.8678,125.9199,125.8157,125.8765,5245.0
2019-09-03 14:40:00,144.95,145.04,144.94,145.01,5302.0,125.8765,125.9546,125.8678,125.9286,5302.0
2019-09-03 14:45:00,144.99,145.05,144.94,145.0,6083.0,125.9112,125.9633,125.8678,125.9199,6083.0
2019-09-03 14:50:00,145.01,145.05,144.9,145.0,5614.0,125.9286,125.9633,125.8331,125.9199,5614.0
2019-09-03 14:55:00,145.01,145.07,144.95,145.01,12376.0,125.9286,125.9807,125.8765,125.9286,12376.0
2019-09-03 15:00:00,145.05,145.07,144.98,144.99,9083.0,125.9633,125.9807,125.9025,125.9112,9083.0
2019-09-03 15:05:00,144.94,145.08,144.94,145.07,9756.0,125.8678,125.9894,125.8678,125.9807,9756.0
2019-09-03 15:10:00,145.07,145.09,144.97,145.01,10124.0,125.9807,125.9981,125.8939,125.9286,10124.0
2019-09-03 15:15:00,145.05,145.17,145.03,145.14,7515.0,125.9633,126.0675,125.946,126.0415,7515.0
2019-09-03 15:20:00,145.17,145.28,145.17,145.17,10509.0,126.0675,126.1631,126.0675,126.0675,10509.0
2019-09-03 15:25:00,145.18,145.23,145.09,145.21,11514.0,126.0762,126.1196,125.9981,126.1023,11514.0
2019-09-03 15:30:00,145.25,145.31,145.13,145.15,14606.0,126.137,126.1891,126.0328,126.0502,14606.0
2019-09-03 15:35:00,145.15,145.32,145.15,145.24,14670.0,126.0502,126.1978,126.0502,126.1283,14670.0
2019-09-03 15:40:00,145.25,145.27,145.11,145.16,15644.0,126.137,126.1544,126.0154,126.0589,15644.0
2019-09-03 15:45:00,145.17,145.37,145.11,145.14,22307.0,126.0675,126.2412,126.0154,126.0415,22307.0
2019-09-03 15:50:00,145.12,145.34,145.11,145.2,33306.0,126.0241,126.2152,126.0154,126.0936,33306.0
2019-09-03 15:55:00,145.18,145.18,145.01,145.05,62998.0,126.0762,126.0762,125.9286,125.9633,62998.0
2019-09-04 09:30:00,146.74,147.19,146.47,146.84,18724.0,127.4309,127.8217,127.1965,127.5178,18724.0
2019-09-04 09:35:00,146.92,146.92,146.14,146.53,5488.0,127.5873,127.5873,126.9099,127.2486,5488.0
2019-09-04 09:40:00,146.73,147.0,146.56,146.74,6195.0,127.4223,127.6567,127.2746,127.4309,6195.0
2019-09-04 09:45:00,146.74,147.07,146.74,146.76,4272.0,127.4309,127.7175,127.4309,127.4483,4272.0
2019-09-04 09:50:00,146.78,146.78,146.39,146.39,3047.0,127.4657,127.4657,127.127,127.127,3047.0
2019-09-04 09:55:00,146.38,146.7,146.38,146.67,2516.0,127.1183,127.3962,127.1183,127.3702,2516.0
2019-09-04 10:00:00,146.68,146.85,146.65,146.71,19606.0,127.3788,127.5265,127.3528,127.4049,19606.0
2019-09-04 10:05:00,146.7,146.78,146.3,146.44,7446.0,127.3962,127.4657,127.0488,127.1704,7446.0
2019-09-04 10:10:00,146.38,146.38,145.95,146.0,5120.0,127.1183,127.1183,126.7449,126.7883,5120.0
2019-09-04 10:15:00,146.03,146.2,146.03,146.1,3819.0,126.8144,126.962,126.8144,126.8752,3819.0
2019-09-04 10:20:00,146.16,146.46,146.08,146.09,3729.0,126.9273,127.1878,126.8578,126.8665,3729.0
2019-09-04 10:25:00,146.07,146.2,145.98,146.13,2758.0,126.8491,126.962,126.7709,126.9012,2758.0
2019-09-04 10:30:00,146.18,146.34,146.06,146.31,4468.0,126.9446,127.0836,126.8404,127.0575,4468.0
2019-09-04 10:35:00,146.27,146.29,146.18,146.24,4947.0,127.0228,127.0402,126.9446,126.9967,4947.0
2019-09-04 10:40:00,146.21,146.21,145.89,145.91,7662.0,126.9707,126.9707,126.6928,126.7102,7662.0
2019-09-04 10:45:00,145.89,145.9,145.64,145.77,6194.0,126.6928,126.7015,126.4757,126.5886,6194.0
2019-09-04 10:50:00,145.76,146.1,145.73,146.07,9236.0,126.5799,126.8752,126.5538,126.8491,9236.0
2019-09-04 10:55:00,146.02,146.43,146.02,146.35,11611.0,126.8057,127.1617,126.8057,127.0923,11611.0
2019-09-04 11:00:00,146.36,146.62,146.33,146.47,8855.0,127.1009,127.3267,127.0749,127.1965,8855.0
2019-09-04 11:05:00,146.5,146.5,146.24,146.24,7560.0,127.2225,127.2225,126.9967,126.9967,7560.0
2019-09-04 11:10:00,146.23,146.33,146.23,146.23,4485.0,126.9881,127.0749,126.9881,126.9881,4485.0
2019-09-04 11:15:00,146.28,146.54,146.28,146.53,5307.0,127.0315,127.2573,127.0315,127.2486,5307.0
2019-09-04 11:20:00,146.52,146.61,146.46,146.51,8390.0,127.2399,127.318,127.1878,127.2312,8390.0
2019-09-04 11:25:00,146.5,146.62,146.45,146.55,4177.0,127.2225,127.3267,127.1791,127.2659,4177.0
2019-09-04 11:30:00,146.59,146.71,146.52,146.66,4010.0,127.3007,127.4049,127.2399,127.3615,4010.0
2019-09-04 11:35:00,146.7,146.74,146.61,146.62,5019.0,127.3962,127.4309,127.318,127.3267,5019.0
2019-09-04 11:40:00,146.61,146.84,146.61,146.7,3081.0,127.318,127.5178,127.318,127.3962,3081.0
2019-09-04 11:45:00,146.7,146.72,146.48,146.48,4300.0,127.3962,127.4136,127.2052,127.2052,4300.0
2019-09-04 11:50:00,146.5,146.55,146.36,146.47,4607.0,127.2225,127.2659,127.1009,127.1965,4607.0
2019-09-04 11:55:00,146.44,146.48,146.42,146.46,2985.0,127.1704,127.2052,127.1531,127.1878,2985.0
2019-09-04 12:00:00,146.48,146.51,146.42,146.47,2813.0,127.2052,127.2312,127.1531,127.1965,2813.0
2019-09-04 12:05:00,146.49,146.49,146.34,146.34,5619.0,127.2138,127.2138,127.0836,127.0836,5619.0
2019-09-04 12:10:00,146.35,146.48,146.33,146.42,4582.0,127.0923,127.2052,127.0749,127.1531,4582.0
2019-09-04 12:15:00,146.42,146.42,146.25,146.34,3342.0,127.1531,127.1531,127.0054,127.0836,3342.0
2019-09-04 12:20:00,146.36,146.41,146.33,146.4,3537.0,127.1009,127.1444,127.0749,127.1357,3537.0
2019-09-04 12:25:00,146.36,146.4,146.33,146.38,2605.0,127.1009,127.1357,127.0749,127.1183,2605.0
2019-09-04 12:30:00,146.4,146.53,146.34,146.49,6812.0,127.1357,127.2486,127.0836,127.2138,6812.0
2019-09-04 12:35:00,146.5,146.53,146.37,146.46,6871.0,127.2225,127.2486,127.1096,127.1878,6871.0
2019-09-04 12:40:00,146.42,146.44,146.38,146.4,2560.0,127.1531,127.1704,127.1183,127.1357,2560.0
2019-09-04 12:45:00,146.41,146.46,146.39,146.44,4866.0,127.1444,127.1878,127.127,127.1704,4866.0
2019-09-04 12:50:00,146.39,146.44,146.36,146.37,3992.0,127.127,127.1704,127.1009,127.1096,3992.0
2019-09-04 12:55:00,146.4,146.45,146.3,146.41,4801.0,127.1357,127.1791,127.0488,127.1444,4801.0
2019-09-04 13:00:00,146.4,146.44,146.37,146.38,4230.0,127.1357,127.1704,127.1096,127.1183,4230.0
2019-09-04 13:05:00,146.39,146.4,146.35,146.4,4209.0,127.127,127.1357,127.0923,127.1357,4209.0
2019-09-04 13:10:00,146.38,146.41,146.35,146.37,3199.0,127.1183,127.1444,127.0923,127.1096,3199.0
2019-09-04 13:15:00,146.38,146.38,146.3,146.32,1815.0,127.1183,127.1183,127.0488,127.0662,1815.0
2019-09-04 13:20:00,146.34,146.43,146.33,146.34,5499.0,127.0836,127.1617,127.0749,127.0836,5499.0
2019-09-04 13:25:00,146.32,146.42,146.29,146.38,4564.0,127.0662,127.1531,127.0402,127.1183,4564.0
2019-09-04 13:30:00,146.4,146.44,146.31,146.31,4817.0,127.1357,127.1704,127.0575,127.0575,4817.0
2019-09-04 13:35:00,146.33,146.33,146.26,146.28,1930.0,127.0749,127.0749,127.0141,127.0315,1930.0
2019-09-04 13:40:00,146.19,146.24,146.13,146.22,2702.0,126.9533,126.9967,126.9012,126.9794,2702.0
2019-09-04 13:45:00,146.22,146.24,146.07,146.11,3820.0,126.9794,126.9967,126.8491,126.8838,3820.0
2019-09-04 13:50:00,146.03,146.05,145.94,145.94,3873.0,126.8144,126.8317,126.7362,126.7362,3873.0
2019-09-04 13:55:00,145.91,146.02,145.89,145.96,3413.0,126.7102,126.8057,126.6928,126.7536,3413.0
2019-09-04 14:00:00,145.97,146.08,145.94,146.08,8277.0,126.7623,126.8578,126.7362,126.8578,8277.0
2019-09-04 14:05:00,146.13,146.13,145.98,145.98,4106.0,126.9012,126.9012,126.7709,126.7709,4106.0
2019-09-04 14:10:00,145.99,146.07,145.93,146.07,4576.0,126.7796,126.8491,126.7275,126.8491,4576.0
2019-09-04 14:15:00,146.09,146.25,146.09,146.25,1705.0,126.8665,127.0054,126.8665,127.0054,1705.0
2019-09-04 14:20:00,146.24,146.49,146.24,146.48,4125.0,126.9967,127.2138,126.9967,127.2052,4125.0
2019-09-04 14:25:00,146.49,146.69,146.49,146.65,2940.0,127.2138,127.3875,127.2138,127.3528,2940.0
2019-09-04 14:30:00,146.63,146.66,146.58,146.6,6397.0,127.3354,127.3615,127.292,127.3094,6397.0
2019-09-04 14:35:00,146.6,146.61,146.54,146.56,3973.0,127.3094,127.318,127.2573,127.2746,3973.0
2019-09-04 14:40:00,146.56,146.66,146.56,146.6,5202.0,127.2746,127.3615,127.2746,127.3094,5202.0
2019-09-04 14:45:00,146.6,146.63,146.53,146.53,7362.0,127.3094,127.3354,127.2486,127.2486,7362.0
2019-09-04 14:50:00,146.53,146.61,146.46,146.53,5018.0,127.2486,127.318,127.1878,127.2486,5018.0
2019-09-04 14:55:00,146.53,146.57,146.43,146.53,4582.0,127.2486,127.2833,127.1617,127.2486,4582.0
2019-09-04 15:00:00,146.53,146.54,146.45,146.5,7241.0,127.2486,127.2573,127.1791,127.2225,7241.0
2019-09-04 15:05:00,146.48,146.66,146.42,146.62,5618.0,127.2052,127.3615,127.1531,127.3267,5618.0
2019-09-04 15:10:00,146.64,146.75,146.55,146.75,5235.0,127.3441,127.4396,127.2659,127.4396,5235.0
2019-09-04 15:15:00,146.77,146.77,146.58,146.63,6857.0,127.457,127.457,127.292,127.3354,6857.0
2019-09-04 15:20:00,146.63,146.65,146.55,146.55,10239.0,127.3354,127.3528,127.2659,127.2659,10239.0
2019-09-04 15:25:00,146.57,146.63,146.45,146.52,13639.0,127.2833,127.3354,127.1791,127.2399,13639.0
2019-09-04 15:30:00,146.54,146.6,146.47,146.55,12829.0,127.2573,127.3094,127.1965,127.2659,12829.0
2019-09-04 15:35:00,146.53,146.58,146.38,146.45,11547.0,127.2486,127.292,127.1183,127.1791,11547.0
2019-09-04 15:40:00,146.45,146.58,146.39,146.48,15045.0,127.1791,127.292,127.127,127.2052,15045.0
2019-09-04 15:45:00,146.49,146.6,146.3,146.6,21099.0,127.2138,127.3094,127.0488,127.3094,21099.0
2019-09-04 15:50:00,146.61,146.86,146.58,146.84,23992.0,127.318,127.5352,127.292,127.5178,23992.0
2019-09-04 15:55:00,146.83,146.89,146.73,146.76,50690.0,127.5091,127.5612,127.4223,127.4483,50690.0
2019-09-05 09:30:00,148.74,149.69,148.41,149.64,18271.0,129.1678,129.9928,128.8812,129.9493,18271.0
2019-09-05 09:35:00,149.84,150.15,149.37,149.64,28248.0,130.123,130.3922,129.7149,129.9493,28248.0
2019-09-05 09:40:00,149.61,149.83,149.15,149.43,21753.0,129.9233,130.1143,129.5238,129.767,21753.0
2019-09-05 09:45:00,149.57,149.91,149.53,149.79,23344.0,129.8886,130.1838,129.8538,130.0796,23344.0
2019-09-05 09:50:00,149.8,150.11,149.66,150.11,17571.0,130.0883,130.3575,129.9667,130.3575,17571.0
2019-09-05 09:55:00,150.19,150.51,150.19,150.4,8892.0,130.427,130.7049,130.427,130.6093,8892.0
2019-09-05 10:00:00,150.44,151.51,150.44,151.47,48022.0,130.6441,131.5733,130.6441,131.5385,48022.0
2019-09-05 10:05:00,151.48,151.81,151.31,151.72,8566.0,131.5472,131.8338,131.3996,131.7556,8566.0
2019-09-05 10:10:00,151.8,151.96,151.71,151.79,7644.0,131.8251,131.9641,131.747,131.8164,7644.0
2019-09-05 10:15:00,151.84,151.86,151.71,151.75,17101.0,131.8599,131.8772,131.747,131.7817,17101.0
2019-09-05 10:20:00,151.82,151.82,151.68,151.68,10332.0,131.8425,131.8425,131.7209,131.7209,10332.0
2019-09-05 10:25:00,151.72,151.73,151.24,151.51,4592.0,131.7556,131.7643,131.3388,131.5733,4592.0
2019-09-05 10:30:00,151.5,151.86,151.5,151.82,6227.0,131.5646,131.8772,131.5646,131.8425,6227.0
2019-09-05 10:35:00,151.83,152.21,151.79,152.21,8938.0,131.8512,132.1812,131.8164,132.1812,8938.0
2019-09-05 10:40:00,152.22,152.35,152.0,152.17,7356.0,132.1898,132.3027,131.9988,132.1464,7356.0
2019-09-05 10:45:00,152.12,152.17,151.86,151.87,10051.0,132.103,132.1464,131.8772,131.8859,10051.0
2019-09-05 10:50:00,151.89,152.06,151.76,151.93,15390.0,131.9033,132.0509,131.7904,131.938,15390.0
2019-09-05 10:55:00,151.94,151.94,151.63,151.69,10236.0,131.9467,131.9467,131.6775,131.7296,10236.0
2019-09-05 11:00:00,151.78,152.03,151.69,151.8,4531.0,131.8077,132.0248,131.7296,131.8251,4531.0
2019-09-05 11:05:00,151.85,152.08,151.82,151.96,4500.0,131.8685,132.0683,131.8425,131.9641,4500.0
2019-09-05 11:10:00,152.0,152.04,151.89,151.9,4917.0,131.9988,132.0335,131.9033,131.912,4917.0
2019-09-05 11:15:00,151.87,151.87,151.48,151.52,7510.0,131.8859,131.8859,131.5472,131.582,7510.0
2019-09-05 11:20:00,151.49,151.55,151.38,151.52,8011.0,131.5559,131.608,131.4604,131.582,8011.0
2019-09-05 11:25:00,151.5,151.52,151.36,151.37,11305.0,131.5646,131.582,131.443,131.4517,11305.0
2019-09-05 11:30:00,151.37,151.4,151.25,151.3,7176.0,131.4517,131.4777,131.3475,131.3909,7176.0
2019-09-05 11:35:00,151.38,151.46,151.34,151.36,8467.0,131.4604,131.5299,131.4256,131.443,8467.0
2019-09-05 11:40:00,151.4,151.42,151.32,151.34,5959.0,131.4777,131.4951,131.4083,131.4256,5959.0
2019-09-05 11:45:00,151.31,151.34,151.17,151.25,5100.0,131.3996,131.4256,131.278,131.3475,5100.0
2019-09-05 11:50:00,151.25,151.35,151.19,151.32,4512.0,131.3475,131.4343,131.2954,131.4083,4512.0
2019-09-05 11:55:00,151.3,151.39,151.25,151.32,4200.0,131.3909,131.4691,131.3475,131.4083,4200.0
2019-09-05 12:00:00,151.3,151.38,151.23,151.25,3800.0,131.3909,131.4604,131.3301,131.3475,3800.0
2019-09-05 12:05:00,151.26,151.38,151.23,151.36,54018.0,131.3562,131.4604,131.3301,131.443,54018.0
2019-09-05 12:10:00,151.34,151.62,151.34,151.5,10191.0,131.4256,131.6688,131.4256,131.5646,10191.0
2019-09-05 12:15:00,151.52,151.62,151.45,151.47,6104.0,131.582,131.6688,131.5212,131.5385,6104.0
2019-09-05 12:20:00,151.45,151.47,151.19,151.32,5593.0,131.5212,131.5385,131.2954,131.4083,5593.0
2019-09-05 12:25:00,151.28,151.35,151.27,151.28,2757.0,131.3735,131.4343,131.3649,131.3735,2757.0
2019-09-05 12:30:00,151.28,151.28,151.12,151.13,6208.0,131.3735,131.3735,131.2346,131.2433,6208.0
2019-09-05 12:35:00,151.14,151.14,150.98,151.07,5100.0,131.252,131.252,131.113,131.1912,5100.0
2019-09-05 12:40:00,151.1,151.2,151.09,151.17,2918.0,131.2172,131.3041,131.2085,131.278,2918.0
2019-09-05 12:45:00,151.23,151.24,151.13,151.15,3066.0,131.3301,131.3388,131.2433,131.2606,3066.0
2019-09-05 12:50:00,151.18,151.22,151.12,151.16,2562.0,131.2867,131.3214,131.2346,131.2693,2562.0
2019-09-05 12:55:00,151.16,151.28,151.15,151.25,1930.0,131.2693,131.3735,131.2606,131.3475,1930.0
2019-09-05 13:00:00,151.25,151.4,151.16,151.17,8954.0,131.3475,131.4777,131.2693,131.278,8954.0
2019-09-05 13:05:00,151.15,151.15,150.93,150.95,7814.0,131.2606,131.2606,131.0696,131.087,7814.0
2019-09-05 13:10:00,150.95,151.03,150.93,150.99,6135.0,131.087,131.1564,131.0696,131.1217,6135.0
2019-09-05 13:15:00,150.99,151.16,150.98,151.16,3175.0,131.1217,131.2693,131.113,131.2693,3175.0
2019-09-05 13:20:00,151.18,151.39,151.18,151.37,7611.0,131.2867,131.4691,131.2867,131.4517,7611.0
2019-09-05 13:25:00,151.34,151.47,151.3,151.41,3353.0,131.4256,131.5385,131.3909,131.4864,3353.0
2019-09-05 13:30:00,151.42,151.56,151.38,151.5,5784.0,131.4951,131.6167,131.4604,131.5646,5784.0
2019-09-05 13:35:00,151.5,151.53,151.37,151.41,14769.0,131.5646,131.5906,131.4517,131.4864,14769.0
2019-09-05 13:40:00,151.41,151.41,151.2,151.22,6845.0,131.4864,131.4864,131.3041,131.3214,6845.0
2019-09-05 13:45:00,151.27,151.34,151.24,151.33,14461.0,131.3649,131.4256,131.3388,131.417,14461.0
2019-09-05 13:50:00,151.33,151.43,151.3,151.37,15792.0,131.417,131.5038,131.3909,131.4517,15792.0
2019-09-05 13:55:00,151.34,151.55,151.34,151.55,4804.0,131.4256,131.608,131.4256,131.608,4804.0
2019-09-05 14:00:00,151.57,151.69,151.49,151.49,6736.0,131.6254,131.7296,131.5559,131.5559,6736.0
2019-09-05 14:05:00,151.5,151.64,151.5,151.58,5560.0,131.5646,131.6862,131.5646,131.6341,5560.0
2019-09-05 14:10:00,151.6,151.6,151.45,151.52,7383.0,131.6514,131.6514,131.5212,131.582,7383.0
2019-09-05 14:15:00,151.52,151.55,151.4,151.47,4156.0,131.582,131.608,131.4777,131.5385,4156.0
2019-09-05 14:20:00,151.44,151.45,151.26,151.28,5932.0,131.5125,131.5212,131.3562,131.3735,5932.0
2019-09-05 14:25:00,151.3,151.42,151.26,151.4,2204.0,131.3909,131.4951,131.3562,131.4777,2204.0
2019-09-05 14:30:00,151.37,151.43,151.37,151.4,12496.0,131.4517,131.5038,131.4517,131.4777,12496.0
2019-09-05 14:35:00,151.4,151.44,151.33,151.39,11076.0,131.4777,131.5125,131.417,131.4691,11076.0
2019-09-05 14:40:00,151.4,151.45,151.35,151.4,8271.0,131.4777,131.5212,131.4343,131.4777,8271.0
2019-09-05 14:45:00,151.41,151.48,151.37,151.47,7580.0,131.4864,131.5472,131.4517,131.5385,7580.0
2019-09-05 14:50:00,151.47,151.57,151.44,151.55,4618.0,131.5385,131.6254,131.5125,131.608,4618.0
2019-09-05 14:55:00,151.56,151.68,151.52,151.55,6240.0,131.6167,131.7209,131.582,131.608,6240.0
2019-09-05 15:00:00,151.55,151.66,151.45,151.46,8419.0,131.608,131.7035,131.5212,131.5299,8419.0
2019-09-05 15:05:00,151.47,151.53,151.4,151.42,5384.0,131.5385,131.5906,131.4777,131.4951,5384.0
2019-09-05 15:10:00,151.4,151.45,151.37,151.43,8585.0,131.4777,131.5212,131.4517,131.5038,8585.0
2019-09-05 15:15:00,151.41,151.55,151.41,151.54,5516.0,131.4864,131.608,131.4864,131.5993,5516.0
2019-09-05 15:20:00,151.52,151.8,151.5,151.8,22543.0,131.582,131.8251,131.5646,131.8251,22543.0
2019-09-05 15:25:00,151.8,152.0,151.77,152.0,9529.0,131.8251,131.9988,131.7991,131.9988,9529.0
2019-09-05 15:30:00,152.0,152.05,151.86,151.96,16977.0,131.9988,132.0422,131.8772,131.9641,16977.0
2019-09-05 15:35:00,151.95,152.0,151.77,151.77,11444.0,131.9554,131.9988,131.7991,131.7991,11444.0
2019-09-05 15:40:00,151.8,152.01,151.8,151.94,12492.0,131.8251,132.0075,131.8251,131.9467,12492.0
2019-09-05 15:45:00,151.94,151.95,151.56,151.59,18356.0,131.9467,131.9554,131.6167,131.6427,18356.0
2019-09-05 15:50:00,151.6,151.61,151.45,151.6,33111.0,131.6514,131.6601,131.5212,131.6514,33111.0
2019-09-05 15:55:00,151.62,151.66,151.38,151.47,40809.0,131.6688,131.7035,131.4604,131.5385,40809.0
2019-09-06 09:30:00,152.35,152.68,151.6,151.6,15151.0,132.3027,132.5893,131.6514,131.6514,15151.0
2019-09-06 09:35:00,151.69,151.69,151.16,151.43,5826.0,131.7296,131.7296,131.2693,131.5038,5826.0
2019-09-06 09:40:00,151.46,151.46,151.01,151.02,11681.0,131.5299,131.5299,131.1391,131.1478,11681.0
2019-09-06 09:45:00,150.91,151.97,150.8,151.85,10309.0,131.0522,131.9727,130.9567,131.8685,10309.0
2019-09-06 09:50:00,151.85,151.95,151.66,151.95,6022.0,131.8685,131.9554,131.7035,131.9554,6022.0
2019-09-06 09:55:00,151.94,152.08,151.86,151.93,6242.0,131.9467,132.0683,131.8772,131.938,6242.0
2019-09-06 10:00:00,151.84,151.97,151.79,151.95,6864.0,131.8599,131.9727,131.8164,131.9554,6864.0
2019-09-06 10:05:00,151.85,152.16,151.76,151.78,5334.0,131.8685,132.1377,131.7904,131.8077,5334.0
2019-09-06 10:10:00,151.73,151.97,151.68,151.91,4815.0,131.7643,131.9727,131.7209,131.9206,4815.0
2019-09-06 10:15:00,151.93,152.11,151.85,151.96,3933.0,131.938,132.0943,131.8685,131.9641,3933.0
2019-09-06 10:20:00,151.95,151.99,151.81,151.91,3769.0,131.9554,131.9901,131.8338,131.9206,3769.0
2019-09-06 10:25:00,151.94,151.96,151.85,151.95,4368.0,131.9467,131.9641,131.8685,131.9554,4368.0
2019-09-06 10:30:00,152.03,152.03,151.78,152.02,3033.0,132.0248,132.0248,131.8077,132.0162,3033.0
2019-09-06 10:35:00,152.04,152.05,151.95,151.95,5130.0,132.0335,132.0422,131.9554,131.9554,5130.0
2019-09-06 10:40:00,151.99,152.13,151.99,152.13,3904.0,131.9901,132.1117,131.9901,132.1117,3904.0
2019-09-06 10:45:00,152.14,152.26,152.1,152.23,4462.0,132.1204,132.2246,132.0856,132.1985,4462.0
2019-09-06 10:50:00,152.32,152.41,152.06,152.16,7544.0,132.2767,132.3548,132.0509,132.1377,7544.0
2019-09-06 10:55:00,152.04,152.1,151.95,151.99,2647.0,132.0335,132.0856,131.9554,131.9901,2647.0
2019-09-06 11:00:00,152.05,152.05,151.91,151.91,4972.0,132.0422,132.0422,131.9206,131.9206,4972.0
2019-09-06 11:05:00,151.9,152.05,151.9,151.95,3736.0,131.912,132.0422,131.912,131.9554,3736.0
2019-09-06 11:10:00,151.94,151.95,151.83,151.88,4906.0,131.9467,131.9554,131.8512,131.8946,4906.0
2019-09-06 11:15:00,151.88,152.04,151.85,151.98,3472.0,131.8946,132.0335,131.8685,131.9814,3472.0
2019-09-06 11:20:00,152.01,152.01,151.88,151.88,3088.0,132.0075,132.0075,131.8946,131.8946,3088.0
2019-09-06 11:25:00,151.85,151.89,151.8,151.86,3778.0,131.8685,131.9033,131.8251,131.8772,3778.0
2019-09-06 11:30:00,151.86,151.86,151.63,151.67,4690.0,131.8772,131.8772,131.6775,131.7122,4690.0
2019-09-06 11:35:00,151.68,151.87,151.68,151.7,4222.0,131.7209,131.8859,131.7209,131.7383,4222.0
2019-09-06 11:40:00,151.77,151.8,151.66,151.8,2567.0,131.7991,131.8251,131.7035,131.8251,2567.0
2019-09-06 11:45:00,151.82,151.85,151.75,151.75,2910.0,131.8425,131.8685,131.7817,131.7817,2910.0
2019-09-06 11:50:00,151.79,151.87,151.79,151.82,4218.0,131.8164,131.8859,131.8164,131.8425,4218.0
2019-09-06 11:55:00,151.82,151.88,151.77,151.83,6153.0,131.8425,131.8946,131.7991,131.8512,6153.0
2019-09-06 12:00:00,151.83,151.88,151.76,151.88,2517.0,131.8512,131.8946,131.7904,131.8946,2517.0
2019-09-06 12:05:00,151.95,151.95,151.77,151.83,3883.0,131.9554,131.9554,131.7991,131.8512,3883.0
2019-09-06 12:10:00,151.82,151.83,151.74,151.83,3887.0,131.8425,131.8512,131.773,131.8512,3887.0
2019-09-06 12:15:00,151.82,151.91,151.8,151.84,4711.0,131.8425,131.9206,131.8251,131.8599,4711.0
2019-09-06 12:20:00,151.87,151.89,151.8,151.86,3649.0,131.8859,131.9033,131.8251,131.8772,3649.0
2019-09-06 12:25:00,151.9,151.91,151.87,151.87,2301.0,131.912,131.9206,131.8859,131.8859,2301.0
2019-09-06 12:30:00,151.9,151.92,151.75,151.79,6242.0,131.912,131.9293,131.7817,131.8164,6242.0
2019-09-06 12:35:00,151.8,151.96,151.75,151.96,4607.0,131.8251,131.9641,131.7817,131.9641,4607.0
2019-09-06 12:40:00,151.95,151.95,151.8,151.87,3400.0,131.9554,131.9554,131.8251,131.8859,3400.0
2019-09-06 12:45:00,151.86,151.94,151.75,151.9,8547.0,131.8772,131.9467,131.7817,131.912,8547.0
2019-09-06 12:50:00,151.89,152.17,151.89,152.06,6584.0,131.9033,132.1464,131.9033,132.0509,6584.0
2019-09-06 12:55:00,152.05,152.38,152.03,152.36,6402.0,132.0422,132.3288,132.0248,132.3114,6402.0
2019-09-06 13:00:00,152.37,152.55,152.37,152.52,6313.0,132.3201,132.4764,132.3201,132.4504,6313.0
2019-09-06 13:05:00,152.42,152.44,152.35,152.39,5522.0,132.3635,132.3809,132.3027,132.3375,5522.0
2019-09-06 13:10:00,152.43,152.51,152.36,152.48,12029.0,132.3722,132.4417,132.3114,132.4156,12029.0
2019-09-06 13:15:00,152.51,152.69,152.47,152.47,8112.0,132.4417,132.598,132.407,132.407,8112.0
2019-09-06 13:20:00,152.46,152.65,152.43,152.65,3408.0,132.3983,132.5633,132.3722,132.5633,3408.0
2019-09-06 13:25:00,152.59,152.64,152.43,152.62,6673.0,132.5112,132.5546,132.3722,132.5372,6673.0
2019-09-06 13:30:00,152.6,152.72,152.6,152.68,3600.0,132.5198,132.6241,132.5198,132.5893,3600.0
2019-09-06 13:35:00,152.69,152.72,152.5,152.5,7653.0,132.598,132.6241,132.433,132.433,7653.0
2019-09-06 13:40:00,152.49,152.51,152.44,152.44,2723.0,132.4243,132.4417,132.3809,132.3809,2723.0
2019-09-06 13:45:00,152.43,152.47,152.41,152.47,9527.0,132.3722,132.407,132.3548,132.407,9527.0
2019-09-06 13:50:00,152.47,152.5,152.4,152.44,3651.0,132.407,132.433,132.3462,132.3809,3651.0
2019-09-06 13:55:00,152.41,152.49,152.37,152.47,3358.0,132.3548,132.4243,132.3201,132.407,3358.0
2019-09-06 14:00:00,152.5,152.5,152.33,152.46,11704.0,132.433,132.433,132.2854,132.3983,11704.0
2019-09-06 14:05:00,152.48,152.54,152.31,152.32,4472.0,132.4156,132.4677,132.268,132.2767,4472.0
2019-09-06 14:10:00,152.32,152.39,152.28,152.3,3847.0,132.2767,132.3375,132.242,132.2593,3847.0
2019-09-06 14:15:00,152.31,152.38,152.28,152.35,2943.0,132.268,132.3288,132.242,132.3027,2943.0
2019-09-06 14:20:00,152.38,152.4,152.33,152.38,3287.0,132.3288,132.3462,132.2854,132.3288,3287.0
2019-09-06 14:25:00,152.38,152.38,152.24,152.3,3474.0,132.3288,132.3288,132.2072,132.2593,3474.0
2019-09-06 14:30:00,152.31,152.33,152.19,152.22,2833.0,132.268,132.2854,132.1638,132.1898,2833.0
2019-09-06 14:35:00,152.22,152.22,152.19,152.19,1500.0,132.1898,132.1898,132.1638,132.1638,1500.0
2019-09-06 14:40:00,152.2,152.2,152.03,152.03,5236.0,132.1725,132.1725,132.0248,132.0248,5236.0
2019-09-06 14:45:00,152.03,152.06,151.96,152.05,4296.0,132.0248,132.0509,131.9641,132.0422,4296.0
2019-09-06 14:50:00,152.07,152.07,151.96,152.0,3502.0,132.0596,132.0596,131.9641,131.9988,3502.0
2019-09-06 14:55:00,152.0,152.04,151.98,151.99,4140.0,131.9988,132.0335,131.9814,131.9901,4140.0
2019-09-06 15:00:00,152.02,152.04,151.98,152.03,4428.0,132.0162,132.0335,131.9814,132.0248,4428.0
2019-09-06 15:05:00,152.03,152.09,152.01,152.09,5115.0,132.0248,132.077,132.0075,132.077,5115.0
2019-09-06 15:10:00,152.09,152.16,152.05,152.16,4337.0,132.077,132.1377,132.0422,132.1377,4337.0
2019-09-06 15:15:00,152.16,152.2,152.12,152.12,6483.0,132.1377,132.1725,132.103,132.103,6483.0
2019-09-06 15:20:00,152.12,152.34,152.12,152.28,6303.0,132.103,132.2941,132.103,132.242,6303.0
2019-09-06 15:25:00,152.31,152.41,152.31,152.34,6475.0,132.268,132.3548,132.268,132.2941,6475.0
2019-09-06 15:30:00,152.35,152.46,152.35,152.42,6915.0,132.3027,132.3983,132.3027,132.3635,6915.0
2019-09-06 15:35:00,152.42,152.43,152.14,152.21,14340.0,132.3635,132.3722,132.1204,132.1812,14340.0
2019-09-06 15:40:00,152.21,152.22,152.1,152.11,11005.0,132.1812,132.1898,132.0856,132.0943,11005.0
2019-09-06 15:45:00,152.12,152.36,152.11,152.36,22486.0,132.103,132.3114,132.0943,132.3114,22486.0
2019-09-06 15:50:00,152.39,152.6,152.3,152.52,38270.0,132.3375,132.5198,132.2593,132.4504,38270.0
2019-09-06 15:55:00,152.51,152.56,152.33,152.45,49341.0,132.4417,132.4851,132.2854,132.3896,49341.0
2019-09-09 09:30:00,153.06,153.14,152.12,152.13,14136.0,132.9193,132.9888,132.103,132.1117,14136.0
2019-09-09 09:35:00,152.23,152.61,152.08,152.17,6225.0,132.1985,132.5285,132.0683,132.1464,6225.0
2019-09-09 09:40:00,152.35,152.6,152.19,152.39,8330.0,132.3027,132.5198,132.1638,132.3375,8330.0
2019-09-09 09:45:00,152.31,152.32,152.07,152.21,9022.0,132.268,132.2767,132.0596,132.1812,9022.0
2019-09-09 09:50:00,152.28,152.4,151.99,152.16,12329.0,132.242,132.3462,131.9901,132.1377,12329.0
2019-09-09 09:55:00,152.26,152.83,152.19,152.78,11284.0,132.2246,132.7196,132.1638,132.6762,11284.0
2019-09-09 10:00:00,152.77,153.06,152.63,152.97,6554.0,132.6675,132.9193,132.5459,132.8412,6554.0
2019-09-09 10:05:00,152.97,153.05,152.86,152.92,6695.0,132.8412,132.9106,132.7456,132.7977,6695.0
2019-09-09 10:10:00,152.98,153.39,152.91,153.25,6094.0,132.8498,133.2059,132.7891,133.0843,6094.0
2019-09-09 10:15:00,153.21,153.51,153.21,153.38,4411.0,133.0496,133.3101,133.0496,133.1972,4411.0
2019-09-09 10:20:00,153.39,153.56,153.34,153.52,4371.0,133.2059,133.3535,133.1625,133.3188,4371.0
2019-09-09 10:25:00,153.48,153.52,153.3,153.34,3238.0,133.284,133.3188,133.1277,133.1625,3238.0
2019-09-09 10:30:00,153.35,153.48,153.28,153.46,4457.0,133.1712,133.284,133.1104,133.2667,4457.0
2019-09-09 10:35:00,153.37,153.37,153.09,153.12,6093.0,133.1885,133.1885,132.9454,132.9714,6093.0
2019-09-09 10:40:00,153.09,153.33,153.09,153.33,4035.0,132.9454,133.1538,132.9454,133.1538,4035.0
2019-09-09 10:45:00,153.35,153.46,153.33,153.42,29949.0,133.1712,133.2667,133.1538,133.2319,29949.0
2019-09-09 10:50:00,153.46,153.72,153.43,153.71,5172.0,133.2667,133.4925,133.2406,133.4838,5172.0
2019-09-09 10:55:00,153.66,153.77,153.6,153.68,2400.0,133.4404,133.5359,133.3883,133.4577,2400.0
2019-09-09 11:00:00,153.7,153.79,153.54,153.55,3500.0,133.4751,133.5533,133.3362,133.3448,3500.0
2019-09-09 11:05:00,153.53,153.53,153.42,153.53,4200.0,133.3275,133.3275,133.2319,133.3275,4200.0
2019-09-09 11:10:00,153.55,153.74,153.53,153.65,5069.0,133.3448,133.5098,133.3275,133.4317,5069.0
2019-09-09 11:15:00,153.65,153.74,153.53,153.53,3036.0,133.4317,133.5098,133.3275,133.3275,3036.0
2019-09-09 11:20:00,153.49,153.6,153.33,153.36,3790.0,133.2927,133.3883,133.1538,133.1798,3790.0
2019-09-09 11:25:00,153.35,153.39,153.27,153.39,5481.0,133.1712,133.2059,133.1017,133.2059,5481.0
2019-09-09 11:30:00,153.38,153.41,153.22,153.26,2310.0,133.1972,133.2233,133.0583,133.093,2310.0
2019-09-09 11:35:00,153.26,153.38,153.26,153.35,4754.0,133.093,133.1972,133.093,133.1712,4754.0
2019-09-09 11:40:00,153.32,153.43,153.26,153.43,3832.0,133.1451,133.2406,133.093,133.2406,3832.0
2019-09-09 11:45:00,153.38,153.47,153.36,153.47,2357.0,133.1972,133.2754,133.1798,133.2754,2357.0
2019-09-09 11:50:00,153.53,153.58,153.33,153.43,5256.0,133.3275,133.3709,133.1538,133.2406,5256.0
2019-09-09 11:55:00,153.45,153.72,153.42,153.64,5404.0,133.258,133.4925,133.2319,133.423,5404.0
2019-09-09 12:00:00,153.65,153.71,153.59,153.62,2717.0,133.4317,133.4838,133.3796,133.4056,2717.0
2019-09-09 12:05:00,153.61,153.7,153.45,153.55,4697.0,133.3969,133.4751,133.258,133.3448,4697.0
2019-09-09 12:10:00,153.6,153.76,153.53,153.73,5356.0,133.3883,133.5272,133.3275,133.5012,5356.0
2019-09-09 12:15:00,153.7,153.77,153.44,153.48,5214.0,133.4751,133.5359,133.2493,133.284,5214.0
2019-09-09 12:20:00,153.51,153.59,153.47,153.52,3952.0,133.3101,133.3796,133.2754,133.3188,3952.0
2019-09-09 12:25:00,153.52,153.56,153.38,153.44,9823.0,133.3188,133.3535,133.1972,133.2493,9823.0
2019-09-09 12:30:00,153.46,153.56,153.31,153.46,6974.0,133.2667,133.3535,133.1364,133.2667,6974.0
2019-09-09 12:35:00,153.44,153.44,153.17,153.23,11737.0,133.2493,133.2493,133.0148,133.0669,11737.0
2019-09-09 12:40:00,153.23,153.36,153.23,153.36,6310.0,133.0669,133.1798,133.0669,133.1798,6310.0
2019-09-09 12:45:00,153.36,153.5,153.36,153.4,7907.0,133.1798,133.3014,133.1798,133.2146,7907.0
2019-09-09 12:50:00,153.42,153.57,153.41,153.55,8730.0,133.2319,133.3622,133.2233,133.3448,8730.0
2019-09-09 12:55:00,153.59,153.69,153.56,153.66,1028.0,133.3796,133.4664,133.3535,133.4404,1028.0
2019-09-09 13:00:00,153.59,153.61,153.5,153.53,4383.0,133.3796,133.3969,133.3014,133.3275,4383.0
2019-09-09 13:05:00,153.5,153.62,153.48,153.59,3200.0,133.3014,133.4056,133.284,133.3796,3200.0
2019-09-09 13:10:00,153.59,153.61,153.52,153.56,3700.0,133.3796,133.3969,133.3188,133.3535,3700.0
2019-09-09 13:15:00,153.56,153.63,153.48,153.6,6919.0,133.3535,133.4143,133.284,133.3883,6919.0
2019-09-09 13:20:00,153.59,153.6,153.42,153.44,6745.0,133.3796,133.3883,133.2319,133.2493,6745.0
2019-09-09 13:25:00,153.46,153.57,153.45,153.5,5177.0,133.2667,133.3622,133.258,133.3014,5177.0
2019-09-09 13:30:00,153.48,153.55,153.14,153.17,16116.0,133.284,133.3448,132.9888,133.0148,16116.0
2019-09-09 13:35:00,153.15,153.17,152.95,153.09,6838.0,132.9975,133.0148,132.8238,132.9454,6838.0
2019-09-09 13:40:00,153.13,153.2,153.05,153.2,4688.0,132.9801,133.0409,132.9106,133.0409,4688.0
2019-09-09 13:45:00,153.19,153.22,153.12,153.13,6682.0,133.0322,133.0583,132.9714,132.9801,6682.0
2019-09-09 13:50:00,153.15,153.19,153.0,153.18,3688.0,132.9975,133.0322,132.8672,133.0235,3688.0
2019-09-09 13:55:00,153.14,153.21,153.14,153.17,3684.0,132.9888,133.0496,132.9888,133.0148,3684.0
2019-09-09 14:00:00,153.17,153.23,153.16,153.22,2583.0,133.0148,133.0669,133.0062,133.0583,2583.0
2019-09-09 14:05:00,153.22,153.27,153.06,153.08,5600.0,133.0583,133.1017,132.9193,132.9367,5600.0
2019-09-09 14:10:00,153.05,153.18,153.05,153.14,4727.0,132.9106,133.0235,132.9106,132.9888,4727.0
2019-09-09 14:15:00,153.1,153.36,153.06,153.33,6466.0,132.9541,133.1798,132.9193,133.1538,6466.0
2019-09-09 14:20:00,153.3,153.48,153.29,153.4,3194.0,133.1277,133.284,133.119,133.2146,3194.0
2019-09-09 14:25:00,153.37,153.37,153.32,153.33,800.0,133.1885,133.1885,133.1451,133.1538,800.0
2019-09-09 14:30:00,153.34,153.45,153.23,153.45,2610.0,133.1625,133.258,133.0669,133.258,2610.0
2019-09-09 14:35:00,153.44,153.52,153.38,153.52,4793.0,133.2493,133.3188,133.1972,133.3188,4793.0
2019-09-09 14:40:00,153.54,153.54,153.44,153.45,2777.0,133.3362,133.3362,133.2493,133.258,2777.0
2019-09-09 14:45:00,153.49,153.49,153.44,153.46,900.0,133.2927,133.2927,133.2493,133.2667,900.0
2019-09-09 14:50:00,153.49,153.49,153.33,153.34,3932.0,133.2927,133.2927,133.1538,133.1625,3932.0
2019-09-09 14:55:00,153.35,153.52,153.3,153.5,15009.0,133.1712,133.3188,133.1277,133.3014,15009.0
2019-09-09 15:00:00,153.5,153.63,153.37,153.63,15661.0,133.3014,133.4143,133.1885,133.4143,15661.0
2019-09-09 15:05:00,153.57,153.57,153.41,153.45,3798.0,133.3622,133.3622,133.2233,133.258,3798.0
2019-09-09 15:10:00,153.49,153.61,153.49,153.54,5500.0,133.2927,133.3969,133.2927,133.3362,5500.0
2019-09-09 15:15:00,153.55,153.62,153.5,153.62,5975.0,133.3448,133.4056,133.3014,133.4056,5975.0
2019-09-09 15:20:00,153.62,153.63,153.54,153.59,4970.0,133.4056,133.4143,133.3362,133.3796,4970.0
2019-09-09 15:25:00,153.56,153.56,153.37,153.39,3793.0,133.3535,133.3535,133.1885,133.2059,3793.0
2019-09-09 15:30:00,153.41,153.53,153.41,153.49,7713.0,133.2233,133.3275,133.2233,133.2927,7713.0
2019-09-09 15:35:00,153.5,153.62,153.37,153.62,10767.0,133.3014,133.4056,133.1885,133.4056,10767.0
2019-09-09 15:40:00,153.61,153.63,153.52,153.59,10139.0,133.3969,133.4143,133.3188,133.3796,10139.0
2019-09-09 15:45:00,153.59,153.68,153.47,153.49,8318.0,133.3796,133.4577,133.2754,133.2927,8318.0
2019-09-09 15:50:00,153.48,153.67,153.48,153.66,19265.0,133.284,133.449,133.284,133.4404,19265.0
2019-09-09 15:55:00,153.67,153.9,153.58,153.71,34170.0,133.449,133.6488,133.3709,133.4838,34170.0
2019-09-10 09:30:00,153.74,154.61,153.7,154.34,15159.0,133.5098,134.2654,133.4751,134.0309,15159.0
2019-09-10 09:35:00,154.26,154.87,153.37,153.51,15240.0,133.9614,134.4911,133.1885,133.3101,15240.0
2019-09-10 09:40:00,153.7,154.0,152.95,154.0,12172.0,133.4751,133.7356,132.8238,133.7356,12172.0
2019-09-10 09:45:00,154.03,154.68,154.03,154.59,13264.0,133.7617,134.3261,133.7617,134.248,13264.0
2019-09-10 09:50:00,154.71,154.84,154.0,154.0,15213.0,134.3522,134.4651,133.7356,133.7356,15213.0
2019-09-10 09:55:00,154.14,154.44,154.0,154.19,27794.0,133.8572,134.1177,133.7356,133.9006,27794.0
2019-09-10 10:00:00,154.24,154.58,154.24,154.53,3913.0,133.944,134.2393,133.944,134.1959,3913.0
2019-09-10 10:05:00,154.53,154.62,154.21,154.21,4318.0,134.1959,134.274,133.918,133.918,4318.0
2019-09-10 10:10:00,154.22,154.43,154.07,154.24,9689.0,133.9267,134.109,133.7964,133.944,9689.0
2019-09-10 10:15:00,154.25,154.46,154.03,154.03,7132.0,133.9527,134.1351,133.7617,133.7617,7132.0
2019-09-10 10:20:00,154.07,154.4,154.07,154.4,8052.0,133.7964,134.083,133.7964,134.083,8052.0
2019-09-10 10:25:00,154.41,154.5,154.24,154.41,5147.0,134.0917,134.1698,133.944,134.0917,5147.0
2019-09-10 10:30:00,154.41,154.69,154.41,154.61,63414.0,134.0917,134.3348,134.0917,134.2654,63414.0
2019-09-10 10:35:00,154.6,154.8,154.55,154.62,30086.0,134.2567,134.4304,134.2132,134.274,30086.0
2019-09-10 10:40:00,154.6,154.74,154.38,154.74,70721.0,134.2567,134.3782,134.0656,134.3782,70721.0
2019-09-10 10:45:00,154.71,154.76,154.63,154.69,6165.0,134.3522,134.3956,134.2827,134.3348,6165.0
2019-09-10 10:50:00,154.69,154.79,154.52,154.52,4335.0,134.3348,134.4217,134.1872,134.1872,4335.0
2019-09-10 10:55:00,154.5,154.75,154.47,154.71,10095.0,134.1698,134.3869,134.1438,134.3522,10095.0
2019-09-10 11:00:00,154.69,154.9,154.68,154.79,16668.0,134.3348,134.5172,134.3261,134.4217,16668.0
2019-09-10 11:05:00,154.81,154.97,154.81,154.96,3616.0,134.439,134.578,134.439,134.5693,3616.0
2019-09-10 11:10:00,154.97,155.09,154.84,155.02,7111.0,134.578,134.6822,134.4651,134.6214,7111.0
2019-09-10 11:15:00,155.02,155.14,154.91,155.09,7562.0,134.6214,134.7256,134.5259,134.6822,7562.0
2019-09-10 11:20:00,155.16,155.32,155.12,155.16,6177.0,134.743,134.8819,134.7082,134.743,6177.0
2019-09-10 11:25:00,155.13,155.14,155.01,155.05,6041.0,134.7169,134.7256,134.6127,134.6475,6041.0
2019-09-10 11:30:00,155.01,155.27,154.91,155.14,9726.0,134.6127,134.8385,134.5259,134.7256,9726.0
2019-09-10 11:35:00,155.1,155.56,155.08,155.38,7972.0,134.6909,135.0903,134.6735,134.934,7972.0
2019-09-10 11:40:00,155.3,155.35,155.26,155.26,5102.0,134.8646,134.908,134.8298,134.8298,5102.0
2019-09-10 11:45:00,155.26,155.61,155.22,155.55,6154.0,134.8298,135.1338,134.7951,135.0817,6154.0
2019-09-10 11:50:00,155.58,155.97,155.58,155.97,7890.0,135.1077,135.4464,135.1077,135.4464,7890.0
2019-09-10 11:55:00,155.93,155.97,155.77,155.86,11379.0,135.4117,135.4464,135.2727,135.3509,11379.0
2019-09-10 12:00:00,155.9,155.99,155.48,155.6,17285.0,135.3856,135.4638,135.0209,135.1251,17285.0
2019-09-10 12:05:00,155.53,155.9,155.52,155.84,8022.0,135.0643,135.3856,135.0556,135.3335,8022.0
2019-09-10 12:10:00,155.9,156.05,155.83,155.91,7866.0,135.3856,135.5159,135.3248,135.3943,7866.0
2019-09-10 12:15:00,155.91,156.25,155.9,156.17,4587.0,135.3943,135.6896,135.3856,135.6201,4587.0
2019-09-10 12:20:00,156.18,156.43,156.18,156.33,8291.0,135.6288,135.8459,135.6288,135.759,8291.0
2019-09-10 12:25:00,156.33,156.36,156.24,156.31,7159.0,135.759,135.7851,135.6809,135.7417,7159.0
2019-09-10 12:30:00,156.31,156.61,156.3,156.31,21384.0,135.7417,136.0022,135.733,135.7417,21384.0
2019-09-10 12:35:00,156.32,156.54,156.32,156.54,7785.0,135.7503,135.9414,135.7503,135.9414,7785.0
2019-09-10 12:40:00,156.55,156.67,156.51,156.54,7222.0,135.9501,136.0543,135.9153,135.9414,7222.0
2019-09-10 12:45:00,156.52,156.63,156.5,156.61,5400.0,135.924,136.0195,135.9067,136.0022,5400.0
2019-09-10 12:50:00,156.57,156.75,156.57,156.75,18671.0,135.9674,136.1238,135.9674,136.1238,18671.0
2019-09-10 12:55:00,156.73,156.73,156.54,156.63,14210.0,136.1064,136.1064,135.9414,136.0195,14210.0
2019-09-10 13:00:00,156.67,156.7,156.38,156.38,9304.0,136.0543,136.0803,135.8024,135.8024,9304.0
2019-09-10 13:05:00,156.4,156.42,156.15,156.28,10443.0,135.8198,135.8372,135.6027,135.7156,10443.0
2019-09-10 13:10:00,156.3,156.39,156.15,156.23,7195.0,135.733,135.8111,135.6027,135.6722,7195.0
2019-09-10 13:15:00,156.25,156.25,155.91,156.1,14344.0,135.6896,135.6896,135.3943,135.5593,14344.0
2019-09-10 13:20:00,156.08,156.6,156.08,156.53,13950.0,135.5419,135.9935,135.5419,135.9327,13950.0
2019-09-10 13:25:00,156.54,156.55,156.43,156.46,2968.0,135.9414,135.9501,135.8459,135.8719,2968.0
2019-09-10 13:30:00,156.47,156.69,156.45,156.62,4360.0,135.8806,136.0717,135.8632,136.0109,4360.0
2019-09-10 13:35:00,156.63,156.73,156.59,156.65,7686.0,136.0195,136.1064,135.9848,136.0369,7686.0
2019-09-10 13:40:00,156.65,156.71,156.61,156.66,10907.0,136.0369,136.089,136.0022,136.0456,10907.0
2019-09-10 13:45:00,156.77,156.8,156.7,156.76,4900.0,136.1411,136.1672,136.0803,136.1324,4900.0
2019-09-10 13:50:00,156.81,157.07,156.81,157.0,14320.0,136.1759,136.4017,136.1759,136.3409,14320.0
2019-09-10 13:55:00,157.0,157.08,156.94,157.01,7065.0,136.3409,136.4103,136.2888,136.3495,7065.0
2019-09-10 14:00:00,157.01,157.08,156.81,156.81,7946.0,136.3495,136.4103,136.1759,136.1759,7946.0
2019-09-10 14:05:00,156.79,157.02,156.79,156.93,4097.0,136.1585,136.3582,136.1585,136.2801,4097.0
2019-09-10 14:10:00,156.92,156.96,156.83,156.86,5351.0,136.2714,136.3061,136.1932,136.2193,5351.0
2019-09-10 14:15:00,156.84,156.86,156.67,156.77,4369.0,136.2019,136.2193,136.0543,136.1411,4369.0
2019-09-10 14:20:00,156.75,156.93,156.73,156.91,4866.0,136.1238,136.2801,136.1064,136.2627,4866.0
2019-09-10 14:25:00,156.91,157.18,156.89,157.17,17423.0,136.2627,136.4972,136.2453,136.4885,17423.0
2019-09-10 14:30:00,157.18,157.2,157.12,157.14,9032.0,136.4972,136.5145,136.4451,136.4624,9032.0
2019-09-10 14:35:00,157.12,157.14,156.82,156.94,5599.0,136.4451,136.4624,136.1845,136.2888,5599.0
2019-09-10 14:40:00,156.98,156.98,156.8,156.81,7096.0,136.3235,136.3235,136.1672,136.1759,7096.0
2019-09-10 14:45:00,156.8,156.86,156.73,156.79,4056.0,136.1672,136.2193,136.1064,136.1585,4056.0
2019-09-10 14:50:00,156.81,156.85,156.74,156.85,5518.0,136.1759,136.2106,136.1151,136.2106,5518.0
2019-09-10 14:55:00,156.88,156.95,156.81,156.88,5440.0,136.2367,136.2974,136.1759,136.2367,5440.0
2019-09-10 15:00:00,156.92,157.1,156.84,157.07,8893.0,136.2714,136.4277,136.2019,136.4017,8893.0
2019-09-10 15:05:00,157.11,157.16,157.02,157.13,6572.0,136.4364,136.4798,136.3582,136.4538,6572.0
2019-09-10 15:10:00,157.13,157.13,157.03,157.09,4735.0,136.4538,136.4538,136.3669,136.419,4735.0
2019-09-10 15:15:00,157.08,157.13,157.05,157.12,4161.0,136.4103,136.4538,136.3843,136.4451,4161.0
2019-09-10 15:20:00,157.13,157.13,156.98,157.0,6408.0,136.4538,136.4538,136.3235,136.3409,6408.0
2019-09-10 15:25:00,156.99,157.13,156.99,157.11,8717.0,136.3322,136.4538,136.3322,136.4364,8717.0
2019-09-10 15:30:00,157.13,157.15,156.98,157.01,15708.0,136.4538,136.4711,136.3235,136.3495,15708.0
2019-09-10 15:35:00,157.0,157.06,156.77,156.78,16827.0,136.3409,136.393,136.1411,136.1498,16827.0
2019-09-10 15:40:00,156.79,157.02,156.75,156.98,16221.0,136.1585,136.3582,136.1238,136.3235,16221.0
2019-09-10 15:45:00,156.97,157.1,156.93,156.93,27938.0,136.3148,136.4277,136.2801,136.2801,27938.0
2019-09-10 15:50:00,156.93,156.98,156.82,156.95,36450.0,136.2801,136.3235,136.1845,136.2974,36450.0
2019-09-10 15:55:00,156.96,157.36,156.96,157.36,60743.0,136.3061,136.6535,136.3061,136.6535,60743.0
2019-09-11 09:30:00,157.59,157.96,156.49,157.14,13542.0,136.8532,137.1745,135.898,136.4624,13542.0
2019-09-11 09:35:00,156.91,157.0,156.1,156.88,15276.0,136.2627,136.3409,135.5593,136.2367,15276.0
2019-09-11 09:40:00,156.8,156.9,156.55,156.89,4409.0,136.1672,136.254,135.9501,136.2453,4409.0
2019-09-11 09:45:00,156.93,157.86,156.93,157.68,16803.0,136.2801,137.0877,136.2801,136.9314,16803.0
2019-09-11 09:50:00,157.69,158.12,157.69,158.05,7346.0,136.9401,137.3135,136.9401,137.2527,7346.0
2019-09-11 09:55:00,157.92,157.96,157.1,157.39,8428.0,137.1398,137.1745,136.4277,136.6795,8428.0
2019-09-11 10:00:00,157.38,157.38,156.67,156.76,27992.0,136.6709,136.6709,136.0543,136.1324,27992.0
2019-09-11 10:05:00,156.73,157.07,156.73,156.87,8063.0,136.1064,136.4017,136.1064,136.228,8063.0
2019-09-11 10:10:00,156.91,157.14,156.58,157.14,8795.0,136.2627,136.4624,135.9761,136.4624,8795.0
2019-09-11 10:15:00,157.14,157.14,156.8,156.85,13911.0,136.4624,136.4624,136.1672,136.2106,13911.0
2019-09-11 10:20:00,156.84,156.94,156.62,156.62,6007.0,136.2019,136.2888,136.0109,136.0109,6007.0
2019-09-11 10:25:00,156.57,156.93,156.57,156.91,7460.0,135.9674,136.2801,135.9674,136.2627,7460.0
2019-09-11 10:30:00,157.05,157.19,156.73,156.95,4902.0,136.3843,136.5059,136.1064,136.2974,4902.0
2019-09-11 10:35:00,156.9,157.37,156.89,157.37,7655.0,136.254,136.6622,136.2453,136.6622,7655.0
2019-09-11 10:40:00,157.52,157.56,157.31,157.56,5575.0,136.7924,136.8272,136.6101,136.8272,5575.0
2019-09-11 10:45:00,157.53,157.53,157.05,157.05,4235.0,136.8011,136.8011,136.3843,136.3843,4235.0
2019-09-11 10:50:00,157.04,157.62,157.04,157.31,7168.0,136.3756,136.8793,136.3756,136.6101,7168.0
2019-09-11 10:55:00,157.18,157.3,157.12,157.3,8904.0,136.4972,136.6014,136.4451,136.6014,8904.0
2019-09-11 11:00:00,157.34,157.34,157.13,157.19,7427.0,136.6361,136.6361,136.4538,136.5059,7427.0
2019-09-11 11:05:00,157.14,157.14,156.85,157.01,6279.0,136.4624,136.4624,136.2106,136.3495,6279.0
2019-09-11 11:10:00,157.06,157.17,156.97,157.01,11524.0,136.393,136.4885,136.3148,136.3495,11524.0
2019-09-11 11:15:00,156.92,156.93,156.34,156.45,7314.0,136.2714,136.2801,135.7677,135.8632,7314.0
2019-09-11 11:20:00,156.41,156.63,156.4,156.61,12587.0,135.8285,136.0195,135.8198,136.0022,12587.0
2019-09-11 11:25:00,156.6,156.75,156.48,156.54,7401.0,135.9935,136.1238,135.8893,135.9414,7401.0
2019-09-11 11:30:00,156.62,157.19,156.62,157.13,7433.0,136.0109,136.5059,136.0109,136.4538,7433.0
2019-09-11 11:35:00,157.13,157.13,156.88,156.9,6810.0,136.4538,136.4538,136.2367,136.254,6810.0
2019-09-11 11:40:00,156.91,156.95,156.8,156.84,4570.0,136.2627,136.2974,136.1672,136.2019,4570.0
2019-09-11 11:45:00,156.86,156.92,156.68,156.71,11770.0,136.2193,136.2714,136.063,136.089,11770.0
2019-09-11 11:50:00,156.7,156.86,156.52,156.83,22461.0,136.0803,136.2193,135.924,136.1932,22461.0
2019-09-11 11:55:00,156.83,157.03,156.82,157.01,5745.0,136.1932,136.3669,136.1845,136.3495,5745.0
2019-09-11 12:00:00,157.15,157.44,157.01,157.22,7422.0,136.4711,136.723,136.3495,136.5319,7422.0
2019-09-11 12:05:00,157.3,157.4,157.16,157.16,3401.0,136.6014,136.6882,136.4798,136.4798,3401.0
2019-09-11 12:10:00,157.12,157.22,157.01,157.04,13060.0,136.4451,136.5319,136.3495,136.3756,13060.0
2019-09-11 12:15:00,157.04,157.07,156.93,157.06,9539.0,136.3756,136.4017,136.2801,136.393,9539.0
2019-09-11 12:20:00,157.06,157.14,156.92,157.1,5318.0,136.393,136.4624,136.2714,136.4277,5318.0
2019-09-11 12:25:00,157.1,157.14,157.01,157.06,5651.0,136.4277,136.4624,136.3495,136.393,5651.0
2019-09-11 12:30:00,157.02,157.08,156.91,157.06,8016.0,136.3582,136.4103,136.2627,136.393,8016.0
2019-09-11 12:35:00,157.15,157.15,156.95,157.06,18923.0,136.4711,136.4711,136.2974,136.393,18923.0
2019-09-11 12:40:00,157.03,157.11,157.03,157.07,6984.0,136.3669,136.4364,136.3669,136.4017,6984.0
2019-09-11 12:45:00,157.12,157.3,157.12,157.2,5531.0,136.4451,136.6014,136.4451,136.5145,5531.0
2019-09-11 12:50:00,157.21,157.35,157.21,157.34,1884.0,136.5232,136.6448,136.5232,136.6361,1884.0
2019-09-11 12:55:00,157.38,157.58,157.38,157.42,5135.0,136.6709,136.8445,136.6709,136.7056,5135.0
2019-09-11 13:00:00,157.48,157.49,157.36,157.36,2160.0,136.7577,136.7664,136.6535,136.6535,2160.0
2019-09-11 13:05:00,157.37,157.46,157.36,157.44,1700.0,136.6622,136.7403,136.6535,136.723,1700.0
2019-09-11 13:10:00,157.41,157.5,157.35,157.4,6176.0,136.6969,136.7751,136.6448,136.6882,6176.0
2019-09-11 13:15:00,157.42,157.59,157.42,157.57,2908.0,136.7056,136.8532,136.7056,136.8359,2908.0
2019-09-11 13:20:00,157.53,157.81,157.53,157.81,5025.0,136.8011,137.0443,136.8011,137.0443,5025.0
2019-09-11 13:25:00,157.8,157.89,157.8,157.8,4605.0,137.0356,137.1137,137.0356,137.0356,4605.0
2019-09-11 13:30:00,157.84,158.03,157.84,158.03,3581.0,137.0703,137.2353,137.0703,137.2353,3581.0
2019-09-11 13:35:00,157.96,158.19,157.95,158.19,4921.0,137.1745,137.3743,137.1659,137.3743,4921.0
2019-09-11 13:40:00,158.19,158.21,158.08,158.09,4548.0,137.3743,137.3916,137.2787,137.2874,4548.0
2019-09-11 13:45:00,158.09,158.1,157.97,158.08,1700.0,137.2874,137.2961,137.1832,137.2787,1700.0
2019-09-11 13:50:00,158.09,158.1,157.97,157.97,2500.0,137.2874,137.2961,137.1832,137.1832,2500.0
2019-09-11 13:55:00,157.99,158.12,157.99,158.08,2993.0,137.2006,137.3135,137.2006,137.2787,2993.0
2019-09-11 14:00:00,158.04,158.12,158.03,158.12,4855.0,137.244,137.3135,137.2353,137.3135,4855.0
2019-09-11 14:05:00,158.13,158.26,158.13,158.13,4785.0,137.3222,137.4351,137.3222,137.3222,4785.0
2019-09-11 14:10:00,158.13,158.16,158.0,158.13,8138.0,137.3222,137.3482,137.2093,137.3222,8138.0
2019-09-11 14:15:00,158.09,158.31,157.96,158.27,8923.0,137.2874,137.4785,137.1745,137.4437,8923.0
2019-09-11 14:20:00,158.34,158.41,158.32,158.33,7160.0,137.5045,137.5653,137.4872,137.4959,7160.0
2019-09-11 14:25:00,158.33,158.62,158.33,158.56,21117.0,137.4959,137.7477,137.4959,137.6956,21117.0
2019-09-11 14:30:00,158.58,158.69,158.5,158.56,11525.0,137.713,137.8085,137.6435,137.6956,11525.0
2019-09-11 14:35:00,158.59,158.69,158.48,158.57,8272.0,137.7216,137.8085,137.6261,137.7043,8272.0
2019-09-11 14:40:00,158.59,158.66,158.52,158.53,5952.0,137.7216,137.7824,137.6609,137.6695,5952.0
2019-09-11 14:45:00,158.54,158.61,158.47,158.51,8133.0,137.6782,137.739,137.6174,137.6522,8133.0
2019-09-11 14:50:00,158.48,158.58,158.24,158.24,6231.0,137.6261,137.713,137.4177,137.4177,6231.0
2019-09-11 14:55:00,158.24,158.32,158.19,158.31,13874.0,137.4177,137.4872,137.3743,137.4785,13874.0
2019-09-11 15:00:00,158.41,158.64,158.41,158.61,7109.0,137.5653,137.7651,137.5653,137.739,7109.0
2019-09-11 15:05:00,158.66,158.79,158.64,158.74,7545.0,137.7824,137.8953,137.7651,137.8519,7545.0
2019-09-11 15:10:00,158.76,158.83,158.74,158.8,5602.0,137.8693,137.9301,137.8519,137.904,5602.0
2019-09-11 15:15:00,158.79,158.99,158.79,158.9,10810.0,137.8953,138.069,137.8953,137.9908,10810.0
2019-09-11 15:20:00,158.9,158.94,158.78,158.82,7977.0,137.9908,138.0256,137.8866,137.9214,7977.0
2019-09-11 15:25:00,158.85,158.92,158.82,158.85,8687.0,137.9474,138.0082,137.9214,137.9474,8687.0
2019-09-11 15:30:00,158.89,159.0,158.86,158.97,7558.0,137.9822,138.0777,137.9561,138.0516,7558.0
2019-09-11 15:35:00,158.96,159.11,158.9,159.0,19526.0,138.043,138.1732,137.9908,138.0777,19526.0
2019-09-11 15:40:00,158.98,159.19,158.97,159.03,14704.0,138.0603,138.2427,138.0516,138.1037,14704.0
2019-09-11 15:45:00,159.03,159.05,158.84,159.05,18769.0,138.1037,138.1211,137.9387,138.1211,18769.0
2019-09-11 15:50:00,159.09,159.34,159.09,159.32,26367.0,138.1558,138.3729,138.1558,138.3556,26367.0
2019-09-11 15:55:00,159.34,159.64,159.21,159.54,56231.0,138.3729,138.6335,138.2601,138.5466,56231.0
2019-09-12 09:30:00,159.82,160.0,159.52,159.56,41604.0,138.7898,138.9461,138.5293,138.564,41604.0
2019-09-12 09:35:00,159.56,160.16,158.84,159.95,23890.0,138.564,139.085,137.9387,138.9027,23890.0
2019-09-12 09:40:00,159.95,160.04,159.4,159.44,31848.0,138.9027,138.9808,138.4251,138.4598,31848.0
2019-09-12 09:45:00,159.34,159.35,158.71,159.17,29607.0,138.3729,138.3816,137.8258,138.2253,29607.0
2019-09-12 09:50:00,159.08,159.81,158.88,159.69,13464.0,138.1472,138.7811,137.9735,138.6769,13464.0
2019-09-12 09:55:00,159.61,159.81,159.41,159.42,7061.0,138.6074,138.7811,138.4337,138.4424,7061.0
2019-09-12 10:00:00,159.4,159.4,158.99,159.22,14923.0,138.4251,138.4251,138.069,138.2687,14923.0
2019-09-12 10:05:00,159.21,159.39,159.16,159.22,13227.0,138.2601,138.4164,138.2166,138.2687,13227.0
2019-09-12 10:10:00,159.23,160.26,159.14,160.1,52120.0,138.2774,139.1719,138.1993,139.0329,52120.0
2019-09-12 10:15:00,160.21,160.65,160.02,160.22,28516.0,139.1285,139.5106,138.9635,139.1372,28516.0
2019-09-12 10:20:00,160.27,160.48,160.17,160.17,8543.0,139.1806,139.3629,139.0937,139.0937,8543.0
2019-09-12 10:25:00,160.27,160.5,160.1,160.5,10167.0,139.1806,139.3803,139.0329,139.3803,10167.0
2019-09-12 10:30:00,160.46,160.57,160.27,160.3,8687.0,139.3456,139.4411,139.1806,139.2066,8687.0
2019-09-12 10:35:00,160.36,160.38,160.13,160.31,9484.0,139.2587,139.2761,139.059,139.2153,9484.0
2019-09-12 10:40:00,160.3,160.4,160.15,160.26,11713.0,139.2066,139.2935,139.0764,139.1719,11713.0
2019-09-12 10:45:00,160.32,160.41,160.01,160.19,6037.0,139.224,139.3022,138.9548,139.1111,6037.0
2019-09-12 10:50:00,160.11,160.2,158.59,158.63,9110.0,139.0416,139.1198,137.7216,137.7564,9110.0
2019-09-12 10:55:00,158.5,158.9,158.5,158.54,6722.0,137.6435,137.9908,137.6435,137.6782,6722.0
2019-09-12 11:00:00,158.54,158.79,158.17,158.53,29933.0,137.6782,137.8953,137.3569,137.6695,29933.0
2019-09-12 11:05:00,158.52,159.03,158.52,158.97,20724.0,137.6609,138.1037,137.6609,138.0516,20724.0
2019-09-12 11:10:00,158.96,159.5,158.96,159.41,11726.0,138.043,138.5119,138.043,138.4337,11726.0
2019-09-12 11:15:00,159.49,159.73,159.44,159.7,15073.0,138.5032,138.7116,138.4598,138.6856,15073.0
2019-09-12 11:20:00,159.66,159.67,159.19,159.27,12859.0,138.6508,138.6595,138.2427,138.3122,12859.0
2019-09-12 11:25:00,159.24,159.57,159.23,159.45,9251.0,138.2861,138.5727,138.2774,138.4685,9251.0
2019-09-12 11:30:00,159.51,159.76,159.29,159.7,12617.0,138.5206,138.7377,138.3295,138.6856,12617.0
2019-09-12 11:35:00,159.6,159.63,159.44,159.58,4331.0,138.5987,138.6248,138.4598,138.5814,4331.0
2019-09-12 11:40:00,159.67,159.95,159.63,159.9,9072.0,138.6595,138.9027,138.6248,138.8593,9072.0
2019-09-12 11:45:00,159.93,159.97,159.54,159.94,21179.0,138.8853,138.92,138.5466,138.894,21179.0
2019-09-12 11:50:00,159.95,159.95,159.4,159.45,30081.0,138.9027,138.9027,138.4251,138.4685,30081.0
2019-09-12 11:55:00,159.41,159.65,159.24,159.59,7712.0,138.4337,138.6422,138.2861,138.5901,7712.0
2019-09-12 12:00:00,159.59,159.67,159.38,159.41,6059.0,138.5901,138.6595,138.4077,138.4337,6059.0
2019-09-12 12:05:00,159.5,159.89,159.48,159.78,26439.0,138.5119,138.8506,138.4945,138.7551,26439.0
2019-09-12 12:10:00,159.82,159.9,159.55,159.58,39350.0,138.7898,138.8593,138.5553,138.5814,39350.0
2019-09-12 12:15:00,159.58,159.71,159.47,159.69,16459.0,138.5814,138.6943,138.4858,138.6769,16459.0
2019-09-12 12:20:00,159.74,159.86,159.67,159.77,6692.0,138.7203,138.8245,138.6595,138.7464,6692.0
2019-09-12 12:25:00,159.77,159.82,159.67,159.78,5412.0,138.7464,138.7898,138.6595,138.7551,5412.0
2019-09-12 12:30:00,159.77,160.03,159.75,159.99,12966.0,138.7464,138.9722,138.729,138.9374,12966.0
2019-09-12 12:35:00,160.04,160.1,159.88,159.98,23223.0,138.9808,139.0329,138.8419,138.9287,23223.0
2019-09-12 12:40:00,160.11,160.25,160.03,160.16,6985.0,139.0416,139.1632,138.9722,139.085,6985.0
2019-09-12 12:45:00,160.2,160.34,160.19,160.28,5918.0,139.1198,139.2414,139.1111,139.1893,5918.0
2019-09-12 12:50:00,160.31,160.44,160.23,160.41,4228.0,139.2153,139.3282,139.1458,139.3022,4228.0
2019-09-12 12:55:00,160.41,160.46,160.34,160.46,6652.0,139.3022,139.3456,139.2414,139.3456,6652.0
2019-09-12 13:00:00,160.54,160.78,160.51,160.75,27068.0,139.415,139.6235,139.389,139.5974,27068.0
2019-09-12 13:05:00,160.67,160.68,160.38,160.52,15202.0,139.5279,139.5366,139.2761,139.3977,15202.0
2019-09-12 13:10:00,160.45,160.54,160.23,160.24,29633.0,139.3369,139.415,139.1458,139.1545,29633.0
2019-09-12 13:15:00,160.22,160.23,159.8,159.8,10264.0,139.1372,139.1458,138.7724,138.7724,10264.0
2019-09-12 13:20:00,159.88,160.02,159.86,159.94,5307.0,138.8419,138.9635,138.8245,138.894,5307.0
2019-09-12 13:25:00,159.93,160.01,159.76,160.0,6492.0,138.8853,138.9548,138.7377,138.9461,6492.0
2019-09-12 13:30:00,160.03,160.24,160.0,160.24,9823.0,138.9722,139.1545,138.9461,139.1545,9823.0
2019-09-12 13:35:00,160.24,160.34,160.22,160.22,12392.0,139.1545,139.2414,139.1372,139.1372,12392.0
2019-09-12 13:40:00,160.25,160.44,160.21,160.44,10038.0,139.1632,139.3282,139.1285,139.3282,10038.0
2019-09-12 13:45:00,160.44,160.58,160.42,160.58,6868.0,139.3282,139.4498,139.3108,139.4498,6868.0
2019-09-12 13:50:00,160.56,160.58,160.46,160.46,8626.0,139.4324,139.4498,139.3456,139.3456,8626.0
2019-09-12 13:55:00,160.45,160.65,160.35,160.63,18123.0,139.3369,139.5106,139.25,139.4932,18123.0
2019-09-12 14:00:00,160.61,160.69,160.43,160.55,12026.0,139.4758,139.5453,139.3195,139.4237,12026.0
2019-09-12 14:05:00,160.53,160.64,160.51,160.59,11358.0,139.4064,139.5019,139.389,139.4585,11358.0
2019-09-12 14:10:00,160.58,160.63,160.5,160.5,7226.0,139.4498,139.4932,139.3803,139.3803,7226.0
2019-09-12 14:15:00,160.49,160.59,160.46,160.58,4432.0,139.3716,139.4585,139.3456,139.4498,4432.0
2019-09-12 14:20:00,160.58,160.64,160.47,160.56,8207.0,139.4498,139.5019,139.3543,139.4324,8207.0
2019-09-12 14:25:00,160.53,160.57,160.47,160.55,10420.0,139.4064,139.4411,139.3543,139.4237,10420.0
2019-09-12 14:30:00,160.56,160.8,160.54,160.65,34854.0,139.4324,139.6408,139.415,139.5106,34854.0
2019-09-12 14:35:00,160.67,160.84,160.67,160.83,9812.0,139.5279,139.6756,139.5279,139.6669,9812.0
2019-09-12 14:40:00,160.82,160.89,160.69,160.74,11783.0,139.6582,139.719,139.5453,139.5887,11783.0
2019-09-12 14:45:00,160.75,160.85,160.74,160.83,5700.0,139.5974,139.6843,139.5887,139.6669,5700.0
2019-09-12 14:50:00,160.82,160.93,160.64,160.7,23007.0,139.6582,139.7537,139.5019,139.554,23007.0
2019-09-12 14:55:00,160.69,160.69,160.4,160.45,10076.0,139.5453,139.5453,139.2935,139.3369,10076.0
2019-09-12 15:00:00,160.43,160.55,160.43,160.5,8815.0,139.3195,139.4237,139.3195,139.3803,8815.0
2019-09-12 15:05:00,160.47,160.61,160.47,160.56,8998.0,139.3543,139.4758,139.3543,139.4324,8998.0
2019-09-12 15:10:00,160.56,160.59,160.5,160.52,7995.0,139.4324,139.4585,139.3803,139.3977,7995.0
2019-09-12 15:15:00,160.5,160.52,160.46,160.5,8976.0,139.3803,139.3977,139.3456,139.3803,8976.0
2019-09-12 15:20:00,160.49,160.63,160.46,160.5,10942.0,139.3716,139.4932,139.3456,139.3803,10942.0
2019-09-12 15:25:00,160.51,160.58,160.47,160.47,11911.0,139.389,139.4498,139.3543,139.3543,11911.0
2019-09-12 15:30:00,160.46,160.49,160.36,160.43,8925.0,139.3456,139.3716,139.2587,139.3195,8925.0
2019-09-12 15:35:00,160.4,160.41,160.31,160.36,9572.0,139.2935,139.3022,139.2153,139.2587,9572.0
2019-09-12 15:40:00,160.35,160.35,160.13,160.2,13301.0,139.25,139.25,139.059,139.1198,13301.0
2019-09-12 15:45:00,160.18,160.23,160.08,160.08,22678.0,139.1024,139.1458,139.0156,139.0156,22678.0
2019-09-12 15:50:00,160.04,160.13,159.71,159.85,29920.0,138.9808,139.059,138.6943,138.8158,29920.0
2019-09-12 15:55:00,159.81,160.25,159.77,159.87,92426.0,138.7811,139.1632,138.7464,138.8332,92426.0
2019-09-13 09:30:00,160.9,161.71,160.58,160.86,21341.0,139.7277,140.4311,139.4498,139.6929,21341.0
2019-09-13 09:35:00,160.72,160.9,160.55,160.67,9209.0,139.5714,139.7277,139.4237,139.5279,9209.0
2019-09-13 09:40:00,160.8,160.8,159.49,159.49,9900.0,139.6408,139.6408,138.5032,138.5032,9900.0
2019-09-13 09:45:00,159.54,159.54,159.05,159.28,18740.0,138.5466,138.5466,138.1211,138.3208,18740.0
2019-09-13 09:50:00,159.27,159.4,159.06,159.21,35038.0,138.3122,138.4251,138.1298,138.2601,35038.0
2019-09-13 09:55:00,159.23,159.35,158.81,158.99,16187.0,138.2774,138.3816,137.9127,138.069,16187.0
2019-09-13 10:00:00,159.08,159.28,159.03,159.06,18546.0,138.1472,138.3208,138.1037,138.1298,18546.0
2019-09-13 10:05:00,158.98,159.16,158.87,158.93,7285.0,138.0603,138.2166,137.9648,138.0169,7285.0
2019-09-13 10:10:00,158.99,159.15,158.87,158.98,4607.0,138.069,138.208,137.9648,138.0603,4607.0
2019-09-13 10:15:00,158.92,159.48,158.91,159.33,22177.0,138.0082,138.4945,137.9995,138.3643,22177.0
2019-09-13 10:20:00,159.38,159.83,159.36,159.83,3351.0,138.4077,138.7985,138.3903,138.7985,3351.0
2019-09-13 10:25:00,159.83,160.03,159.76,159.76,9601.0,138.7985,138.9722,138.7377,138.7377,9601.0
2019-09-13 10:30:00,159.82,159.88,159.68,159.87,16190.0,138.7898,138.8419,138.6682,138.8332,16190.0
2019-09-13 10:35:00,159.86,159.88,159.66,159.88,3385.0,138.8245,138.8419,138.6508,138.8419,3385.0
2019-09-13 10:40:00,159.82,159.82,159.23,159.62,24816.0,138.7898,138.7898,138.2774,138.6161,24816.0
2019-09-13 10:45:00,159.61,159.78,159.5,159.78,28017.0,138.6074,138.7551,138.5119,138.7551,28017.0
2019-09-13 10:50:00,159.93,160.19,159.91,160.0,5958.0,138.8853,139.1111,138.8679,138.9461,5958.0
2019-09-13 10:55:00,159.99,160.06,159.88,159.99,2998.0,138.9374,138.9982,138.8419,138.9374,2998.0
2019-09-13 11:00:00,159.99,160.28,159.97,160.23,2895.0,138.9374,139.1893,138.92,139.1458,2895.0
2019-09-13 11:05:00,160.09,160.3,160.08,160.23,6130.0,139.0243,139.2066,139.0156,139.1458,6130.0
2019-09-13 11:10:00,160.26,160.3,160.06,160.06,12025.0,139.1719,139.2066,138.9982,138.9982,12025.0
2019-09-13 11:15:00,160.11,160.11,159.89,160.1,3686.0,139.0416,139.0416,138.8506,139.0329,3686.0
2019-09-13 11:20:00,160.07,160.24,159.98,160.14,2700.0,139.0069,139.1545,138.9287,139.0677,2700.0
2019-09-13 11:25:00,160.2,160.22,159.95,159.99,5207.0,139.1198,139.1372,138.9027,138.9374,5207.0
2019-09-13 11:30:00,160.03,160.13,159.99,160.0,3400.0,138.9722,139.059,138.9374,138.9461,3400.0
2019-09-13 11:35:00,160.08,160.12,159.96,160.02,1840.0,139.0156,139.0503,138.9114,138.9635,1840.0
2019-09-13 11:40:00,160.0,160.29,160.0,160.2,4356.0,138.9461,139.1979,138.9461,139.1198,4356.0
2019-09-13 11:45:00,160.25,160.28,160.14,160.27,4000.0,139.1632,139.1893,139.0677,139.1806,4000.0
2019-09-13 11:50:00,160.32,160.33,160.18,160.19,3700.0,139.224,139.2327,139.1024,139.1111,3700.0
2019-09-13 11:55:00,160.17,160.23,159.98,159.98,3356.0,139.0937,139.1458,138.9287,138.9287,3356.0
2019-09-13 12:00:00,159.99,160.21,159.99,160.16,5308.0,138.9374,139.1285,138.9374,139.085,5308.0
2019-09-13 12:05:00,160.21,160.23,160.06,160.09,2892.0,139.1285,139.1458,138.9982,139.0243,2892.0
2019-09-13 12:10:00,160.15,160.15,160.01,160.06,2155.0,139.0764,139.0764,138.9548,138.9982,2155.0
2019-09-13 12:15:00,160.01,160.21,159.99,160.16,4853.0,138.9548,139.1285,138.9374,139.085,4853.0
2019-09-13 12:20:00,160.18,160.25,160.18,160.23,2694.0,139.1024,139.1632,139.1024,139.1458,2694.0
2019-09-13 12:25:00,160.25,160.4,160.25,160.4,2810.0,139.1632,139.2935,139.1632,139.2935,2810.0
2019-09-13 12:30:00,160.49,160.59,160.49,160.59,8116.0,139.3716,139.4585,139.3716,139.4585,8116.0
2019-09-13 12:35:00,160.56,160.64,160.5,160.5,2747.0,139.4324,139.5019,139.3803,139.3803,2747.0
2019-09-13 12:40:00,160.53,160.6,160.27,160.37,3851.0,139.4064,139.4671,139.1806,139.2674,3851.0
2019-09-13 12:45:00,160.35,160.35,160.08,160.11,5702.0,139.25,139.25,139.0156,139.0416,5702.0
2019-09-13 12:50:00,160.15,160.19,160.04,160.09,6894.0,139.0764,139.1111,138.9808,139.0243,6894.0
2019-09-13 12:55:00,160.06,160.16,160.04,160.04,2547.0,138.9982,139.085,138.9808,138.9808,2547.0
2019-09-13 13:00:00,160.07,160.19,160.05,160.13,5003.0,139.0069,139.1111,138.9895,139.059,5003.0
2019-09-13 13:05:00,160.16,160.28,160.13,160.24,4701.0,139.085,139.1893,139.059,139.1545,4701.0
2019-09-13 13:10:00,160.27,160.28,160.22,160.27,4600.0,139.1806,139.1893,139.1372,139.1806,4600.0
2019-09-13 13:15:00,160.28,160.33,160.19,160.33,5480.0,139.1893,139.2327,139.1111,139.2327,5480.0
2019-09-13 13:20:00,160.31,160.31,160.22,160.28,3136.0,139.2153,139.2153,139.1372,139.1893,3136.0
2019-09-13 13:25:00,160.26,160.32,160.26,160.32,4592.0,139.1719,139.224,139.1719,139.224,4592.0
2019-09-13 13:30:00,160.3,160.33,160.25,160.25,3542.0,139.2066,139.2327,139.1632,139.1632,3542.0
2019-09-13 13:35:00,160.25,160.27,160.08,160.08,4694.0,139.1632,139.1806,139.0156,139.0156,4694.0
2019-09-13 13:40:00,160.0,160.04,159.7,159.73,9274.0,138.9461,138.9808,138.6856,138.7116,9274.0
2019-09-13 13:45:00,159.71,159.9,159.63,159.9,7443.0,138.6943,138.8593,138.6248,138.8593,7443.0
2019-09-13 13:50:00,159.95,159.99,159.89,159.95,4711.0,138.9027,138.9374,138.8506,138.9027,4711.0
2019-09-13 13:55:00,159.97,159.99,159.77,159.77,14296.0,138.92,138.9374,138.7464,138.7464,14296.0
2019-09-13 14:00:00,159.79,159.89,159.66,159.7,7986.0,138.7637,138.8506,138.6508,138.6856,7986.0
2019-09-13 14:05:00,159.68,159.83,159.68,159.79,5932.0,138.6682,138.7985,138.6682,138.7637,5932.0
2019-09-13 14:10:00,159.79,159.79,159.66,159.71,9433.0,138.7637,138.7637,138.6508,138.6943,9433.0
2019-09-13 14:15:00,159.74,159.74,159.6,159.62,3134.0,138.7203,138.7203,138.5987,138.6161,3134.0
2019-09-13 14:20:00,159.64,159.78,159.64,159.78,2601.0,138.6335,138.7551,138.6335,138.7551,2601.0
2019-09-13 14:25:00,159.78,159.78,159.68,159.72,2169.0,138.7551,138.7551,138.6682,138.7029,2169.0
2019-09-13 14:30:00,159.72,159.9,159.71,159.88,15661.0,138.7029,138.8593,138.6943,138.8419,15661.0
2019-09-13 14:35:00,159.86,159.95,159.86,159.88,6890.0,138.8245,138.9027,138.8245,138.8419,6890.0
2019-09-13 14:40:00,159.9,159.92,159.82,159.83,1901.0,138.8593,138.8766,138.7898,138.7985,1901.0
2019-09-13 14:45:00,159.83,159.85,159.74,159.78,15064.0,138.7985,138.8158,138.7203,138.7551,15064.0
2019-09-13 14:50:00,159.81,159.88,159.75,159.8,4678.0,138.7811,138.8419,138.729,138.7724,4678.0
2019-09-13 14:55:00,159.83,159.84,159.75,159.75,5126.0,138.7985,138.8072,138.729,138.729,5126.0
2019-09-13 15:00:00,159.78,159.8,159.7,159.78,3099.0,138.7551,138.7724,138.6856,138.7551,3099.0
2019-09-13 15:05:00,159.77,159.78,159.51,159.51,6120.0,138.7464,138.7551,138.5206,138.5206,6120.0
2019-09-13 15:10:00,159.48,159.67,159.48,159.65,6439.0,138.4945,138.6595,138.4945,138.6422,6439.0
2019-09-13 15:15:00,159.63,159.66,159.52,159.66,3705.0,138.6248,138.6508,138.5293,138.6508,3705.0
2019-09-13 15:20:00,159.58,159.65,159.5,159.63,3984.0,138.5814,138.6422,138.5119,138.6248,3984.0
2019-09-13 15:25:00,159.6,159.62,159.56,159.59,4153.0,138.5987,138.6161,138.564,138.5901,4153.0
2019-09-13 15:30:00,159.58,159.65,159.53,159.64,7100.0,138.5814,138.6422,138.5379,138.6335,7100.0
2019-09-13 15:35:00,159.65,159.76,159.63,159.75,9929.0,138.6422,138.7377,138.6248,138.729,9929.0
2019-09-13 15:40:00,159.75,159.92,159.67,159.86,19882.0,138.729,138.8766,138.6595,138.8245,19882.0
2019-09-13 15:45:00,159.86,159.93,159.77,159.85,17830.0,138.8245,138.8853,138.7464,138.8158,17830.0
2019-09-13 15:50:00,159.87,160.0,159.73,159.76,29627.0,138.8332,138.9461,138.7116,138.7377,29627.0
2019-09-13 15:55:00,159.76,159.83,159.57,159.75,89479.0,138.7377,138.7985,138.5727,138.729,89479.0
2019-09-16 09:30:00,158.23,158.54,157.52,158.06,30344.0,137.409,137.6782,136.7924,137.2614,30344.0
2019-09-16 09:35:00,158.05,158.55,158.05,158.17,21900.0,137.2527,137.6869,137.2527,137.3569,21900.0
2019-09-16 09:40:00,158.08,158.45,158.06,158.25,9916.0,137.2787,137.6001,137.2614,137.4264,9916.0
2019-09-16 09:45:00,158.32,158.59,158.2,158.31,3909.0,137.4872,137.7216,137.383,137.4785,3909.0
2019-09-16 09:50:00,158.37,158.44,158.31,158.38,647.0,137.5306,137.5914,137.4785,137.5393,647.0
2019-09-16 09:55:00,158.32,158.56,158.19,158.5,3100.0,137.4872,137.6956,137.3743,137.6435,3100.0
2019-09-16 10:00:00,158.45,158.58,158.3,158.49,4934.0,137.6001,137.713,137.4698,137.6348,4934.0
2019-09-16 10:05:00,158.42,158.57,158.22,158.26,3963.0,137.574,137.7043,137.4003,137.4351,3963.0
2019-09-16 10:10:00,158.31,158.67,158.31,158.54,7371.0,137.4785,137.7911,137.4785,137.6782,7371.0
2019-09-16 10:15:00,158.61,158.77,158.42,158.42,2776.0,137.739,137.878,137.574,137.574,2776.0
2019-09-16 10:20:00,158.55,158.76,158.5,158.76,3863.0,137.6869,137.8693,137.6435,137.8693,3863.0
2019-09-16 10:25:00,158.77,158.8,158.41,158.49,5498.0,137.878,137.904,137.5653,137.6348,5498.0
2019-09-16 10:30:00,158.54,158.79,158.43,158.48,5432.0,137.6782,137.8953,137.5827,137.6261,5432.0
2019-09-16 10:35:00,158.42,158.44,158.17,158.17,4691.0,137.574,137.5914,137.3569,137.3569,4691.0
2019-09-16 10:40:00,158.16,158.23,158.09,158.09,2151.0,137.3482,137.409,137.2874,137.2874,2151.0
2019-09-16 10:45:00,158.13,158.22,158.05,158.09,2700.0,137.3222,137.4003,137.2527,137.2874,2700.0
2019-09-16 10:50:00,158.12,158.31,158.06,158.31,12274.0,137.3135,137.4785,137.2614,137.4785,12274.0
2019-09-16 10:55:00,158.27,158.42,158.25,158.36,3044.0,137.4437,137.574,137.4264,137.5219,3044.0
2019-09-16 11:00:00,158.33,158.67,158.33,158.61,7312.0,137.4959,137.7911,137.4959,137.739,7312.0
2019-09-16 11:05:00,158.6,158.63,158.37,158.58,5154.0,137.7303,137.7564,137.5306,137.713,5154.0
2019-09-16 11:10:00,158.53,158.68,158.49,158.56,15884.0,137.6695,137.7998,137.6348,137.6956,15884.0
2019-09-16 11:15:00,158.55,158.55,158.43,158.49,4319.0,137.6869,137.6869,137.5827,137.6348,4319.0
2019-09-16 11:20:00,158.49,158.51,158.31,158.38,5151.0,137.6348,137.6522,137.4785,137.5393,5151.0
2019-09-16 11:25:00,158.36,158.58,158.36,158.54,3330.0,137.5219,137.713,137.5219,137.6782,3330.0
2019-09-16 11:30:00,158.52,158.56,158.22,158.22,9974.0,137.6609,137.6956,137.4003,137.4003,9974.0
2019-09-16 11:35:00,158.27,158.32,158.17,158.32,2850.0,137.4437,137.4872,137.3569,137.4872,2850.0
2019-09-16 11:40:00,158.27,158.29,157.81,157.92,16903.0,137.4437,137.4611,137.0443,137.1398,16903.0
2019-09-16 11:45:00,157.79,157.82,157.56,157.64,12427.0,137.0269,137.053,136.8272,136.8966,12427.0
2019-09-16 11:50:00,157.54,157.54,157.4,157.47,15336.0,136.8098,136.8098,136.6882,136.749,15336.0
2019-09-16 11:55:00,157.51,157.54,157.18,157.22,7389.0,136.7838,136.8098,136.4972,136.5319,7389.0
2019-09-16 12:00:00,157.25,157.66,157.25,157.59,22328.0,136.558,136.914,136.558,136.8532,22328.0
2019-09-16 12:05:00,157.56,157.57,157.21,157.23,10032.0,136.8272,136.8359,136.5232,136.5406,10032.0
2019-09-16 12:10:00,157.23,157.27,157.02,157.04,27821.0,136.5406,136.5753,136.3582,136.3756,27821.0
2019-09-16 12:15:00,157.03,157.08,156.75,156.78,20356.0,136.3669,136.4103,136.1238,136.1498,20356.0
2019-09-16 12:20:00,156.78,157.07,156.75,157.04,11200.0,136.1498,136.4017,136.1238,136.3756,11200.0
2019-09-16 12:25:00,157.06,157.29,156.96,157.21,18205.0,136.393,136.5927,136.3061,136.5232,18205.0
2019-09-16 12:30:00,157.2,157.24,156.94,156.94,3929.0,136.5145,136.5493,136.2888,136.2888,3929.0
2019-09-16 12:35:00,156.96,156.96,156.78,156.91,11361.0,136.3061,136.3061,136.1498,136.2627,11361.0
2019-09-16 12:40:00,156.89,156.91,156.78,156.84,23181.0,136.2453,136.2627,136.1498,136.2019,23181.0
2019-09-16 12:45:00,156.84,156.84,156.71,156.78,6501.0,136.2019,136.2019,136.089,136.1498,6501.0
2019-09-16 12:50:00,156.79,157.03,156.77,156.98,8524.0,136.1585,136.3669,136.1411,136.3235,8524.0
2019-09-16 12:55:00,156.97,157.07,156.96,156.98,6169.0,136.3148,136.4017,136.3061,136.3235,6169.0
2019-09-16 13:00:00,156.97,157.0,156.85,156.97,6702.0,136.3148,136.3409,136.2106,136.3148,6702.0
2019-09-16 13:05:00,156.95,157.11,156.9,157.03,11759.0,136.2974,136.4364,136.254,136.3669,11759.0
2019-09-16 13:10:00,157.01,157.01,156.86,156.9,5059.0,136.3495,136.3495,136.2193,136.254,5059.0
2019-09-16 13:15:00,156.86,157.1,156.86,156.98,8135.0,136.2193,136.4277,136.2193,136.3235,8135.0
2019-09-16 13:20:00,156.95,156.99,156.78,156.8,6724.0,136.2974,136.3322,136.1498,136.1672,6724.0
2019-09-16 13:25:00,156.79,156.92,156.79,156.92,12159.0,136.1585,136.2714,136.1585,136.2714,12159.0
2019-09-16 13:30:00,156.97,157.01,156.94,157.01,4263.0,136.3148,136.3495,136.2888,136.3495,4263.0
2019-09-16 13:35:00,157.0,157.07,156.91,156.96,7013.0,136.3409,136.4017,136.2627,136.3061,7013.0
2019-09-16 13:40:00,156.97,156.98,156.86,156.87,3190.0,136.3148,136.3235,136.2193,136.228,3190.0
2019-09-16 13:45:00,156.89,156.9,156.77,156.8,5963.0,136.2453,136.254,136.1411,136.1672,5963.0
2019-09-16 13:50:00,156.76,156.86,156.74,156.75,10058.0,136.1324,136.2193,136.1151,136.1238,10058.0
2019-09-16 13:55:00,156.75,156.97,156.75,156.9,5407.0,136.1238,136.3148,136.1238,136.254,5407.0
2019-09-16 14:00:00,156.91,157.05,156.9,156.9,6969.0,136.2627,136.3843,136.254,136.254,6969.0
2019-09-16 14:05:00,156.89,156.93,156.82,156.82,9497.0,136.2453,136.2801,136.1845,136.1845,9497.0
2019-09-16 14:10:00,156.8,156.86,156.74,156.74,10027.0,136.1672,136.2193,136.1151,136.1151,10027.0
2019-09-16 14:15:00,156.75,156.95,156.75,156.95,10234.0,136.1238,136.2974,136.1238,136.2974,10234.0
2019-09-16 14:20:00,156.96,157.11,156.94,157.04,6300.0,136.3061,136.4364,136.2888,136.3756,6300.0
2019-09-16 14:25:00,157.06,157.19,157.04,157.12,4689.0,136.393,136.5059,136.3756,136.4451,4689.0
2019-09-16 14:30:00,157.08,157.19,156.99,157.06,9535.0,136.4103,136.5059,136.3322,136.393,9535.0
2019-09-16 14:35:00,157.06,157.15,157.06,157.07,4556.0,136.393,136.4711,136.393,136.4017,4556.0
2019-09-16 14:40:00,157.05,157.09,156.88,156.99,10163.0,136.3843,136.419,136.2367,136.3322,10163.0
2019-09-16 14:45:00,156.97,157.05,156.95,156.99,9809.0,136.3148,136.3843,136.2974,136.3322,9809.0
2019-09-16 14:50:00,157.0,157.09,156.98,157.03,8898.0,136.3409,136.419,136.3235,136.3669,8898.0
2019-09-16 14:55:00,157.04,157.04,156.71,156.99,22844.0,136.3756,136.3756,136.089,136.3322,22844.0
2019-09-16 15:00:00,156.99,157.24,156.97,157.11,13205.0,136.3322,136.5493,136.3148,136.4364,13205.0
2019-09-16 15:05:00,157.11,157.11,156.97,157.02,11344.0,136.4364,136.4364,136.3148,136.3582,11344.0
2019-09-16 15:10:00,157.03,157.2,157.0,157.06,7622.0,136.3669,136.5145,136.3409,136.393,7622.0
2019-09-16 15:15:00,157.08,157.1,157.0,157.03,10220.0,136.4103,136.4277,136.3409,136.3669,10220.0
2019-09-16 15:20:00,157.02,157.06,156.89,156.94,12299.0,136.3582,136.393,136.2453,136.2888,12299.0
2019-09-16 15:25:00,156.94,156.94,156.8,156.84,10084.0,136.2888,136.2888,136.1672,136.2019,10084.0
2019-09-16 15:30:00,156.78,156.83,156.71,156.83,19721.0,136.1498,136.1932,136.089,136.1932,19721.0
2019-09-16 15:35:00,156.81,156.86,156.75,156.79,18104.0,136.1759,136.2193,136.1238,136.1585,18104.0
2019-09-16 15:40:00,156.77,156.88,156.73,156.81,26571.0,136.1411,136.2367,136.1064,136.1759,26571.0
2019-09-16 15:45:00,156.82,156.82,156.56,156.6,30558.0,136.1845,136.1845,135.9588,135.9935,30558.0
2019-09-16 15:50:00,156.61,156.68,156.45,156.5,36729.0,136.0022,136.063,135.8632,135.9067,36729.0
2019-09-16 15:55:00,156.53,156.82,156.5,156.75,67264.0,135.9327,136.1845,135.9067,136.1238,67264.0
2019-09-17 09:30:00,156.25,156.26,155.14,155.26,34361.0,135.6896,135.6982,134.7256,134.8298,34361.0
2019-09-17 09:35:00,155.45,155.66,154.56,155.14,5650.0,134.9948,135.1772,134.2219,134.7256,5650.0
2019-09-17 09:40:00,155.28,155.89,155.27,155.49,4077.0,134.8472,135.3769,134.8385,135.0296,4077.0
2019-09-17 09:45:00,155.32,155.35,154.7,154.76,3700.0,134.8819,134.908,134.3435,134.3956,3700.0
2019-09-17 09:50:00,154.92,154.94,153.9,154.16,23131.0,134.5346,134.5519,133.6488,133.8746,23131.0
2019-09-17 09:55:00,154.11,154.86,154.1,154.49,17759.0,133.8311,134.4825,133.8225,134.1611,17759.0
2019-09-17 10:00:00,154.66,155.28,154.62,155.21,3971.0,134.3088,134.8472,134.274,134.7864,3971.0
2019-09-17 10:05:00,155.09,155.2,154.95,155.2,1700.0,134.6822,134.7777,134.5606,134.7777,1700.0
2019-09-17 10:10:00,155.17,155.39,155.04,155.32,3547.0,134.7517,134.9427,134.6388,134.8819,3547.0
2019-09-17 10:15:00,155.28,155.33,155.15,155.3,6109.0,134.8472,134.8906,134.7343,134.8646,6109.0
2019-09-17 10:20:00,155.35,155.36,155.16,155.24,2051.0,134.908,134.9167,134.743,134.8125,2051.0
2019-09-17 10:25:00,155.28,155.66,155.21,155.55,4893.0,134.8472,135.1772,134.7864,135.0817,4893.0
2019-09-17 10:30:00,155.61,155.92,155.61,155.77,11201.0,135.1338,135.403,135.1338,135.2727,11201.0
2019-09-17 10:35:00,155.74,155.74,155.47,155.6,1852.0,135.2467,135.2467,135.0122,135.1251,1852.0
2019-09-17 10:40:00,155.63,155.66,155.46,155.47,1647.0,135.1511,135.1772,135.0035,135.0122,1647.0
2019-09-17 10:45:00,155.4,155.66,155.4,155.59,3167.0,134.9514,135.1772,134.9514,135.1164,3167.0
2019-09-17 10:50:00,155.59,155.59,155.2,155.27,12172.0,135.1164,135.1164,134.7777,134.8385,12172.0
2019-09-17 10:55:00,155.25,155.34,155.11,155.19,14110.0,134.8211,134.8993,134.6996,134.769,14110.0
2019-09-17 11:00:00,155.16,155.66,155.16,155.66,1800.0,134.743,135.1772,134.743,135.1772,1800.0
2019-09-17 11:05:00,155.67,155.76,155.58,155.69,2878.0,135.1859,135.264,135.1077,135.2032,2878.0
2019-09-17 11:10:00,155.66,155.66,155.46,155.54,1600.0,135.1772,135.1772,135.0035,135.073,1600.0
2019-09-17 11:15:00,155.46,155.6,155.46,155.58,2755.0,135.0035,135.1251,135.0035,135.1077,2755.0
2019-09-17 11:20:00,155.53,155.89,155.53,155.82,1600.0,135.0643,135.3769,135.0643,135.3161,1600.0
2019-09-17 11:25:00,155.82,155.89,155.65,155.78,13634.0,135.3161,135.3769,135.1685,135.2814,13634.0
2019-09-17 11:30:00,155.82,155.9,155.8,155.88,7878.0,135.3161,135.3856,135.2988,135.3682,7878.0
2019-09-17 11:35:00,155.89,156.07,155.89,156.07,1852.0,135.3769,135.5332,135.3769,135.5332,1852.0
2019-09-17 11:40:00,156.12,156.22,156.1,156.22,1520.0,135.5767,135.6635,135.5593,135.6635,1520.0
2019-09-17 11:45:00,156.19,156.32,156.16,156.26,3426.0,135.6374,135.7503,135.6114,135.6982,3426.0
2019-09-17 11:50:00,156.15,156.18,156.09,156.14,1800.0,135.6027,135.6288,135.5506,135.594,1800.0
2019-09-17 11:55:00,156.11,156.19,156.07,156.19,1100.0,135.568,135.6374,135.5332,135.6374,1100.0
2019-09-17 12:00:00,156.22,156.22,156.09,156.14,3447.0,135.6635,135.6635,135.5506,135.594,3447.0
2019-09-17 12:05:00,156.18,156.23,156.11,156.22,2977.0,135.6288,135.6722,135.568,135.6635,2977.0
2019-09-17 12:10:00,156.18,156.19,156.01,156.06,3074.0,135.6288,135.6374,135.4811,135.5246,3074.0
2019-09-17 12:15:00,156.06,156.2,156.06,156.2,2606.0,135.5246,135.6461,135.5246,135.6461,2606.0
2019-09-17 12:20:00,156.14,156.14,155.9,155.9,3990.0,135.594,135.594,135.3856,135.3856,3990.0
2019-09-17 12:25:00,155.91,156.21,155.9,156.13,11196.0,135.3943,135.6548,135.3856,135.5853,11196.0
2019-09-17 12:30:00,156.21,156.34,156.16,156.33,4774.0,135.6548,135.7677,135.6114,135.759,4774.0
2019-09-17 12:35:00,156.3,156.3,156.22,156.22,1232.0,135.733,135.733,135.6635,135.6635,1232.0
2019-09-17 12:40:00,156.26,156.29,156.14,156.21,3444.0,135.6982,135.7243,135.594,135.6548,3444.0
2019-09-17 12:45:00,156.22,156.23,156.17,156.17,1200.0,135.6635,135.6722,135.6201,135.6201,1200.0
2019-09-17 12:50:00,156.18,156.22,156.11,156.14,2474.0,135.6288,135.6635,135.568,135.594,2474.0
2019-09-17 12:55:00,156.16,156.22,156.1,156.21,1720.0,135.6114,135.6635,135.5593,135.6548,1720.0
2019-09-17 13:00:00,156.27,156.42,156.27,156.42,1200.0,135.7069,135.8372,135.7069,135.8372,1200.0
2019-09-17 13:05:00,156.4,156.53,156.38,156.53,1231.0,135.8198,135.9327,135.8024,135.9327,1231.0
2019-09-17 13:10:00,156.51,156.55,156.51,156.51,902.0,135.9153,135.9501,135.9153,135.9153,902.0
2019-09-17 13:15:00,156.55,156.63,156.47,156.63,3450.0,135.9501,136.0195,135.8806,136.0195,3450.0
2019-09-17 13:20:00,156.66,156.78,156.66,156.77,5513.0,136.0456,136.1498,136.0456,136.1411,5513.0
2019-09-17 13:25:00,156.78,156.78,156.62,156.68,2223.0,136.1498,136.1498,136.0109,136.063,2223.0
2019-09-17 13:30:00,156.66,156.86,156.66,156.78,5330.0,136.0456,136.2193,136.0456,136.1498,5330.0
2019-09-17 13:35:00,156.77,156.81,156.73,156.79,3894.0,136.1411,136.1759,136.1064,136.1585,3894.0
2019-09-17 13:40:00,156.79,156.91,156.79,156.85,2119.0,136.1585,136.2627,136.1585,136.2106,2119.0
2019-09-17 13:45:00,156.88,157.04,156.88,157.02,6058.0,136.2367,136.3756,136.2367,136.3582,6058.0
2019-09-17 13:50:00,157.02,157.11,156.99,157.07,2900.0,136.3582,136.4364,136.3322,136.4017,2900.0
2019-09-17 13:55:00,157.09,157.36,157.06,157.3,13542.0,136.419,136.6535,136.393,136.6014,13542.0
2019-09-17 14:00:00,157.38,157.45,157.29,157.29,3644.0,136.6709,136.7316,136.5927,136.5927,3644.0
2019-09-17 14:05:00,157.31,157.35,157.14,157.2,2827.0,136.6101,136.6448,136.4624,136.5145,2827.0
2019-09-17 14:10:00,157.16,157.27,157.16,157.27,7959.0,136.4798,136.5753,136.4798,136.5753,7959.0
2019-09-17 14:15:00,157.29,157.3,157.24,157.24,4353.0,136.5927,136.6014,136.5493,136.5493,4353.0
2019-09-17 14:20:00,157.26,157.31,157.23,157.27,3303.0,136.5666,136.6101,136.5406,136.5753,3303.0
2019-09-17 14:25:00,157.26,157.27,157.24,157.27,4045.0,136.5666,136.5753,136.5493,136.5753,4045.0
2019-09-17 14:30:00,157.27,157.3,157.24,157.27,5518.0,136.5753,136.6014,136.5493,136.5753,5518.0
2019-09-17 14:35:00,157.25,157.29,157.17,157.2,3453.0,136.558,136.5927,136.4885,136.5145,3453.0
2019-09-17 14:40:00,157.23,157.27,157.21,157.27,3005.0,136.5406,136.5753,136.5232,136.5753,3005.0
2019-09-17 14:45:00,157.29,157.34,157.25,157.34,8682.0,136.5927,136.6361,136.558,136.6361,8682.0
2019-09-17 14:50:00,157.34,157.56,157.34,157.4,5651.0,136.6361,136.8272,136.6361,136.6882,5651.0
2019-09-17 14:55:00,157.43,157.47,157.31,157.39,5735.0,136.7143,136.749,136.6101,136.6795,5735.0
2019-09-17 15:00:00,157.39,157.41,157.29,157.31,4630.0,136.6795,136.6969,136.5927,136.6101,4630.0
2019-09-17 15:05:00,157.3,157.38,157.28,157.28,2630.0,136.6014,136.6709,136.584,136.584,2630.0
2019-09-17 15:10:00,157.3,157.3,157.22,157.22,3513.0,136.6014,136.6014,136.5319,136.5319,3513.0
2019-09-17 15:15:00,157.24,157.28,157.19,157.21,2056.0,136.5493,136.584,136.5059,136.5232,2056.0
2019-09-17 15:20:00,157.19,157.3,157.18,157.22,4124.0,136.5059,136.6014,136.4972,136.5319,4124.0
2019-09-17 15:25:00,157.22,157.23,157.13,157.19,4436.0,136.5319,136.5406,136.4538,136.5059,4436.0
2019-09-17 15:30:00,157.19,157.53,157.18,157.53,21371.0,136.5059,136.8011,136.4972,136.8011,21371.0
2019-09-17 15:35:00,157.51,157.68,157.5,157.67,6282.0,136.7838,136.9314,136.7751,136.9227,6282.0
2019-09-17 15:40:00,157.66,157.66,157.53,157.53,10587.0,136.914,136.914,136.8011,136.8011,10587.0
2019-09-17 15:45:00,157.52,157.63,157.51,157.62,24584.0,136.7924,136.888,136.7838,136.8793,24584.0
2019-09-17 15:50:00,157.62,157.8,157.62,157.8,20748.0,136.8793,137.0356,136.8793,137.0356,20748.0
2019-09-17 15:55:00,157.8,157.84,157.44,157.55,28586.0,137.0356,137.0703,136.723,136.8185,28586.0
2019-09-18 09:30:00,156.52,156.87,155.77,155.77,14343.0,135.924,136.228,135.2727,135.2727,14343.0
2019-09-18 09:35:00,155.65,156.01,155.45,156.01,3109.0,135.1685,135.4811,134.9948,135.4811,3109.0
2019-09-18 09:40:00,156.24,156.63,156.24,156.6,1600.0,135.6809,136.0195,135.6809,135.9935,1600.0
2019-09-18 09:45:00,156.49,156.9,156.49,156.77,3148.0,135.898,136.254,135.898,136.1411,3148.0
2019-09-18 09:50:00,156.71,156.82,156.51,156.59,5032.0,136.089,136.1845,135.9153,135.9848,5032.0
2019-09-18 09:55:00,156.54,156.72,156.53,156.62,2600.0,135.9414,136.0977,135.9327,136.0109,2600.0
2019-09-18 10:00:00,156.63,156.72,156.51,156.51,4007.0,136.0195,136.0977,135.9153,135.9153,4007.0
2019-09-18 10:05:00,156.44,156.56,156.36,156.56,2554.0,135.8546,135.9588,135.7851,135.9588,2554.0
2019-09-18 10:10:00,156.51,156.73,156.46,156.67,3306.0,135.9153,136.1064,135.8719,136.0543,3306.0
2019-09-18 10:15:00,156.72,157.12,156.71,156.9,2744.0,136.0977,136.4451,136.089,136.254,2744.0
2019-09-18 10:20:00,156.97,157.24,156.91,157.23,1531.0,136.3148,136.5493,136.2627,136.5406,1531.0
2019-09-18 10:25:00,157.25,157.32,157.17,157.32,4000.0,136.558,136.6188,136.4885,136.6188,4000.0
2019-09-18 10:30:00,157.43,157.63,157.39,157.57,10770.0,136.7143,136.888,136.6795,136.8359,10770.0
2019-09-18 10:35:00,157.6,157.66,157.52,157.55,6328.0,136.8619,136.914,136.7924,136.8185,6328.0
2019-09-18 10:40:00,157.48,157.54,157.36,157.4,2606.0,136.7577,136.8098,136.6535,136.6882,2606.0
2019-09-18 10:45:00,157.43,157.44,157.21,157.28,4300.0,136.7143,136.723,136.5232,136.584,4300.0
2019-09-18 10:50:00,157.25,157.25,156.98,157.1,12012.0,136.558,136.558,136.3235,136.4277,12012.0
2019-09-18 10:55:00,157.1,157.22,157.07,157.14,3326.0,136.4277,136.5319,136.4017,136.4624,3326.0
2019-09-18 11:00:00,157.16,157.34,157.07,157.23,2526.0,136.4798,136.6361,136.4017,136.5406,2526.0
2019-09-18 11:05:00,157.11,157.19,157.07,157.08,2133.0,136.4364,136.5059,136.4017,136.4103,2133.0
2019-09-18 11:10:00,157.06,157.08,156.83,156.89,6863.0,136.393,136.4103,136.1932,136.2453,6863.0
2019-09-18 11:15:00,156.89,156.99,156.87,156.97,1753.0,136.2453,136.3322,136.228,136.3148,1753.0
2019-09-18 11:20:00,156.98,156.98,156.89,156.89,2992.0,136.3235,136.3235,136.2453,136.2453,2992.0
2019-09-18 11:25:00,156.85,156.91,156.81,156.83,2136.0,136.2106,136.2627,136.1759,136.1932,2136.0
2019-09-18 11:30:00,156.86,156.86,156.58,156.58,2545.0,136.2193,136.2193,135.9761,135.9761,2545.0
2019-09-18 11:35:00,156.6,156.61,156.4,156.56,10229.0,135.9935,136.0022,135.8198,135.9588,10229.0
2019-09-18 11:40:00,156.5,156.52,156.42,156.46,1725.0,135.9067,135.924,135.8372,135.8719,1725.0
2019-09-18 11:45:00,156.41,156.52,156.4,156.52,1461.0,135.8285,135.924,135.8198,135.924,1461.0
2019-09-18 11:50:00,156.57,156.61,156.56,156.58,600.0,135.9674,136.0022,135.9588,135.9761,600.0
2019-09-18 11:55:00,156.52,156.7,156.44,156.7,2186.0,135.924,136.0803,135.8546,136.0803,2186.0
2019-09-18 12:00:00,156.67,156.72,156.62,156.7,1900.0,136.0543,136.0977,136.0109,136.0803,1900.0
2019-09-18 12:05:00,156.68,156.79,156.68,156.73,1400.0,136.063,136.1585,136.063,136.1064,1400.0
2019-09-18 12:10:00,156.7,156.7,156.59,156.64,2580.0,136.0803,136.0803,135.9848,136.0282,2580.0
2019-09-18 12:15:00,156.57,156.61,156.55,156.59,2426.0,135.9674,136.0022,135.9501,135.9848,2426.0
2019-09-18 12:20:00,156.57,156.62,156.52,156.55,2689.0,135.9674,136.0109,135.924,135.9501,2689.0
2019-09-18 12:25:00,156.55,156.64,156.55,156.61,1590.0,135.9501,136.0282,135.9501,136.0022,1590.0
2019-09-18 12:30:00,156.6,156.65,156.59,156.65,992.0,135.9935,136.0369,135.9848,136.0369,992.0
2019-09-18 12:35:00,156.67,156.78,156.65,156.78,2675.0,136.0543,136.1498,136.0369,136.1498,2675.0
2019-09-18 12:40:00,156.74,156.74,156.66,156.72,1333.0,136.1151,136.1151,136.0456,136.0977,1333.0
2019-09-18 12:45:00,156.73,156.82,156.68,156.82,2901.0,136.1064,136.1845,136.063,136.1845,2901.0
2019-09-18 12:50:00,156.87,156.88,156.79,156.86,3095.0,136.228,136.2367,136.1585,136.2193,3095.0
2019-09-18 12:55:00,156.8,156.86,156.79,156.82,900.0,136.1672,136.2193,136.1585,136.1845,900.0
2019-09-18 13:00:00,156.83,156.86,156.76,156.85,897.0,136.1932,136.2193,136.1324,136.2106,897.0
2019-09-18 13:05:00,156.83,156.86,156.8,156.84,1300.0,136.1932,136.2193,136.1672,136.2019,1300.0
2019-09-18 13:10:00,156.79,156.79,156.46,156.57,19224.0,136.1585,136.1585,135.8719,135.9674,19224.0
2019-09-18 13:15:00,156.58,156.63,156.5,156.5,2648.0,135.9761,136.0195,135.9067,135.9067,2648.0
2019-09-18 13:20:00,156.49,156.49,156.15,156.16,13280.0,135.898,135.898,135.6027,135.6114,13280.0
2019-09-18 13:25:00,156.12,156.14,155.71,155.71,15856.0,135.5767,135.594,135.2206,135.2206,15856.0
2019-09-18 13:30:00,155.71,155.85,155.56,155.66,14855.0,135.2206,135.3422,135.0903,135.1772,14855.0
2019-09-18 13:35:00,155.72,156.02,155.64,156.0,3400.0,135.2293,135.4898,135.1598,135.4724,3400.0
2019-09-18 13:40:00,156.04,156.05,155.93,156.05,2951.0,135.5072,135.5159,135.4117,135.5159,2951.0
2019-09-18 13:45:00,156.11,156.3,156.11,156.3,2905.0,135.568,135.733,135.568,135.733,2905.0
2019-09-18 13:50:00,156.33,156.56,156.31,156.56,2389.0,135.759,135.9588,135.7417,135.9588,2389.0
2019-09-18 13:55:00,156.57,156.63,156.39,156.46,4805.0,135.9674,136.0195,135.8111,135.8719,4805.0
2019-09-18 14:00:00,156.39,156.47,155.92,156.39,8288.0,135.8111,135.8806,135.403,135.8111,8288.0
2019-09-18 14:05:00,156.43,156.67,156.31,156.31,3138.0,135.8459,136.0543,135.7417,135.7417,3138.0
2019-09-18 14:10:00,156.06,156.17,155.57,155.68,14039.0,135.5246,135.6201,135.099,135.1946,14039.0
2019-09-18 14:15:00,155.65,155.76,155.43,155.45,8528.0,135.1685,135.264,134.9775,134.9948,8528.0
2019-09-18 14:20:00,155.31,155.7,155.31,155.59,3100.0,134.8732,135.2119,134.8732,135.1164,3100.0
2019-09-18 14:25:00,155.6,155.6,155.37,155.46,5029.0,135.1251,135.1251,134.9253,135.0035,5029.0
2019-09-18 14:30:00,155.37,155.53,155.25,155.53,2903.0,134.9253,135.0643,134.8211,135.0643,2903.0
2019-09-18 14:35:00,155.51,155.57,155.22,155.34,5386.0,135.0469,135.099,134.7951,134.8993,5386.0
2019-09-18 14:40:00,155.46,155.7,155.31,155.66,3900.0,135.0035,135.2119,134.8732,135.1772,3900.0
2019-09-18 14:45:00,155.67,155.67,155.17,155.38,7465.0,135.1859,135.1859,134.7517,134.934,7465.0
2019-09-18 14:50:00,155.41,155.89,155.35,155.89,3364.0,134.9601,135.3769,134.908,135.3769,3364.0
2019-09-18 14:55:00,155.84,155.85,155.52,155.62,4806.0,135.3335,135.3422,135.0556,135.1425,4806.0
2019-09-18 15:00:00,155.66,155.7,155.32,155.53,19858.0,135.1772,135.2119,134.8819,135.0643,19858.0
2019-09-18 15:05:00,155.46,155.79,155.46,155.79,3600.0,135.0035,135.2901,135.0035,135.2901,3600.0
2019-09-18 15:10:00,155.86,155.94,155.83,155.86,5826.0,135.3509,135.4203,135.3248,135.3509,5826.0
2019-09-18 15:15:00,155.89,156.13,155.85,156.08,5913.0,135.3769,135.5853,135.3422,135.5419,5913.0
2019-09-18 15:20:00,156.09,156.16,156.0,156.15,9694.0,135.5506,135.6114,135.4724,135.6027,9694.0
2019-09-18 15:25:00,156.18,156.31,156.18,156.3,4575.0,135.6288,135.7417,135.6288,135.733,4575.0
2019-09-18 15:30:00,156.37,156.95,156.35,156.95,7533.0,135.7938,136.2974,135.7764,136.2974,7533.0
2019-09-18 15:35:00,156.92,157.11,156.88,156.97,6059.0,136.2714,136.4364,136.2367,136.3148,6059.0
2019-09-18 15:40:00,156.99,157.38,156.99,157.38,22863.0,136.3322,136.6709,136.3322,136.6709,22863.0
2019-09-18 15:45:00,157.42,157.42,157.18,157.27,11785.0,136.7056,136.7056,136.4972,136.5753,11785.0
2019-09-18 15:50:00,157.29,157.33,157.06,157.12,19466.0,136.5927,136.6274,136.393,136.4451,19466.0
2019-09-18 15:55:00,157.19,157.4,157.13,157.3,32677.0,136.5059,136.6882,136.4538,136.6014,32677.0
2019-09-19 09:30:00,157.34,157.75,157.01,157.75,11301.0,136.6361,136.9922,136.3495,136.9922,11301.0
2019-09-19 09:35:00,157.01,157.15,156.65,156.65,2300.0,136.3495,136.4711,136.0369,136.0369,2300.0
2019-09-19 09:40:00,156.65,156.83,156.49,156.65,4927.0,136.0369,136.1932,135.898,136.0369,4927.0
2019-09-19 09:45:00,156.68,156.81,156.65,156.78,7670.0,136.063,136.1759,136.0369,136.1498,7670.0
2019-09-19 09:50:00,156.87,157.35,156.84,157.28,2506.0,136.228,136.6448,136.2019,136.584,2506.0
2019-09-19 09:55:00,157.39,157.47,157.27,157.31,10725.0,136.6795,136.749,136.5753,136.6101,10725.0
2019-09-19 10:00:00,157.33,157.41,157.06,157.06,2718.0,136.6274,136.6969,136.393,136.393,2718.0
2019-09-19 10:05:00,157.12,157.13,156.91,157.07,1977.0,136.4451,136.4538,136.2627,136.4017,1977.0
2019-09-19 10:10:00,157.03,157.19,156.92,157.01,3206.0,136.3669,136.5059,136.2714,136.3495,3206.0
2019-09-19 10:15:00,156.96,157.11,156.91,157.0,5725.0,136.3061,136.4364,136.2627,136.3409,5725.0
2019-09-19 10:20:00,157.08,157.16,156.92,157.15,3602.0,136.4103,136.4798,136.2714,136.4711,3602.0
2019-09-19 10:25:00,157.18,157.37,157.02,157.07,19331.0,136.4972,136.6622,136.3582,136.4017,19331.0
2019-09-19 10:30:00,156.98,157.19,156.95,157.19,2911.0,136.3235,136.5059,136.2974,136.5059,2911.0
2019-09-19 10:35:00,157.14,157.38,157.11,157.25,2020.0,136.4624,136.6709,136.4364,136.558,2020.0
2019-09-19 10:40:00,157.27,157.42,157.25,157.37,2738.0,136.5753,136.7056,136.558,136.6622,2738.0
2019-09-19 10:45:00,157.3,157.42,157.23,157.39,4153.0,136.6014,136.7056,136.5406,136.6795,4153.0
2019-09-19 10:50:00,157.36,157.37,157.27,157.3,2898.0,136.6535,136.6622,136.5753,136.6014,2898.0
2019-09-19 10:55:00,157.28,157.44,157.2,157.26,3613.0,136.584,136.723,136.5145,136.5666,3613.0
2019-09-19 11:00:00,157.14,157.37,157.14,157.37,6137.0,136.4624,136.6622,136.4624,136.6622,6137.0
2019-09-19 11:05:00,157.34,157.34,157.24,157.3,3628.0,136.6361,136.6361,136.5493,136.6014,3628.0
2019-09-19 11:10:00,157.37,157.38,157.28,157.31,2335.0,136.6622,136.6709,136.584,136.6101,2335.0
2019-09-19 11:15:00,157.33,157.53,157.3,157.52,2192.0,136.6274,136.8011,136.6014,136.7924,2192.0
2019-09-19 11:20:00,157.5,157.57,157.4,157.5,4692.0,136.7751,136.8359,136.6882,136.7751,4692.0
2019-09-19 11:25:00,157.49,157.49,157.36,157.39,1025.0,136.7664,136.7664,136.6535,136.6795,1025.0
2019-09-19 11:30:00,157.43,157.55,157.39,157.55,1680.0,136.7143,136.8185,136.6795,136.8185,1680.0
2019-09-19 11:35:00,157.55,157.72,157.51,157.65,6280.0,136.8185,136.9661,136.7838,136.9053,6280.0
2019-09-19 11:40:00,157.67,157.72,157.54,157.54,6766.0,136.9227,136.9661,136.8098,136.8098,6766.0
2019-09-19 11:45:00,157.66,157.66,157.53,157.53,2120.0,136.914,136.914,136.8011,136.8011,2120.0
2019-09-19 11:50:00,157.5,157.57,157.44,157.52,2211.0,136.7751,136.8359,136.723,136.7924,2211.0
2019-09-19 11:55:00,157.55,157.55,157.3,157.32,9636.0,136.8185,136.8185,136.6014,136.6188,9636.0
2019-09-19 12:00:00,157.4,157.5,157.38,157.49,1375.0,136.6882,136.7751,136.6709,136.7664,1375.0
2019-09-19 12:05:00,157.49,157.64,157.49,157.62,4585.0,136.7664,136.8966,136.7664,136.8793,4585.0
2019-09-19 12:10:00,157.62,157.64,157.57,157.57,8038.0,136.8793,136.8966,136.8359,136.8359,8038.0
2019-09-19 12:15:00,157.58,157.6,157.39,157.39,11879.0,136.8445,136.8619,136.6795,136.6795,11879.0
2019-09-19 12:20:00,157.37,157.37,157.14,157.16,4015.0,136.6622,136.6622,136.4624,136.4798,4015.0
2019-09-19 12:25:00,157.22,157.3,156.96,156.96,5701.0,136.5319,136.6014,136.3061,136.3061,5701.0
2019-09-19 12:30:00,156.94,157.14,156.94,157.13,2286.0,136.2888,136.4624,136.2888,136.4538,2286.0
2019-09-19 12:35:00,157.15,157.34,157.14,157.34,2923.0,136.4711,136.6361,136.4624,136.6361,2923.0
2019-09-19 12:40:00,157.36,157.44,157.29,157.41,3002.0,136.6535,136.723,136.5927,136.6969,3002.0
2019-09-19 12:45:00,157.39,157.42,157.35,157.35,2242.0,136.6795,136.7056,136.6448,136.6448,2242.0
2019-09-19 12:50:00,157.33,157.33,157.22,157.22,1618.0,136.6274,136.6274,136.5319,136.5319,1618.0
2019-09-19 12:55:00,157.2,157.26,157.13,157.18,1981.0,136.5145,136.5666,136.4538,136.4972,1981.0
2019-09-19 13:00:00,157.13,157.28,157.13,157.28,2876.0,136.4538,136.584,136.4538,136.584,2876.0
2019-09-19 13:05:00,157.32,157.35,157.07,157.09,2500.0,136.6188,136.6448,136.4017,136.419,2500.0
2019-09-19 13:10:00,157.12,157.12,156.99,157.04,2080.0,136.4451,136.4451,136.3322,136.3756,2080.0
2019-09-19 13:15:00,157.1,157.15,157.09,157.15,1482.0,136.4277,136.4711,136.419,136.4711,1482.0
2019-09-19 13:20:00,157.12,157.19,157.1,157.15,1588.0,136.4451,136.5059,136.4277,136.4711,1588.0
2019-09-19 13:25:00,157.12,157.2,157.11,157.2,1312.0,136.4451,136.5145,136.4364,136.5145,1312.0
2019-09-19 13:30:00,157.19,157.19,156.82,156.88,2440.0,136.5059,136.5059,136.1845,136.2367,2440.0
2019-09-19 13:35:00,156.95,156.96,156.83,156.86,3503.0,136.2974,136.3061,136.1932,136.2193,3503.0
2019-09-19 13:40:00,156.84,156.84,156.56,156.68,4203.0,136.2019,136.2019,135.9588,136.063,4203.0
2019-09-19 13:45:00,156.66,156.83,156.65,156.8,3011.0,136.0456,136.1932,136.0369,136.1672,3011.0
2019-09-19 13:50:00,156.76,156.9,156.76,156.9,1400.0,136.1324,136.254,136.1324,136.254,1400.0
2019-09-19 13:55:00,156.84,156.92,156.8,156.91,3857.0,136.2019,136.2714,136.1672,136.2627,3857.0
2019-09-19 14:00:00,156.92,157.07,156.92,157.0,2167.0,136.2714,136.4017,136.2714,136.3409,2167.0
2019-09-19 14:05:00,156.98,156.98,156.93,156.93,1422.0,136.3235,136.3235,136.2801,136.2801,1422.0
2019-09-19 14:10:00,157.0,157.09,156.96,157.03,6437.0,136.3409,136.419,136.3061,136.3669,6437.0
2019-09-19 14:15:00,157.07,157.09,157.01,157.02,2983.0,136.4017,136.419,136.3495,136.3582,2983.0
2019-09-19 14:20:00,157.07,157.07,156.96,156.98,1806.0,136.4017,136.4017,136.3061,136.3235,1806.0
2019-09-19 14:25:00,157.04,157.05,156.98,156.98,1200.0,136.3756,136.3843,136.3235,136.3235,1200.0
2019-09-19 14:30:00,156.91,156.91,156.83,156.87,2500.0,136.2627,136.2627,136.1932,136.228,2500.0
2019-09-19 14:35:00,156.88,156.88,156.73,156.75,3052.0,136.2367,136.2367,136.1064,136.1238,3052.0
2019-09-19 14:40:00,156.73,156.85,156.73,156.83,2200.0,136.1064,136.2106,136.1064,136.1932,2200.0
2019-09-19 14:45:00,156.82,156.82,156.63,156.66,1924.0,136.1845,136.1845,136.0195,136.0456,1924.0
2019-09-19 14:50:00,156.75,156.75,156.62,156.67,6414.0,136.1238,136.1238,136.0109,136.0543,6414.0
2019-09-19 14:55:00,156.62,156.68,156.6,156.66,1715.0,136.0109,136.063,135.9935,136.0456,1715.0
2019-09-19 15:00:00,156.68,156.71,156.44,156.48,4126.0,136.063,136.089,135.8546,135.8893,4126.0
2019-09-19 15:05:00,156.43,156.44,156.33,156.44,2011.0,135.8459,135.8546,135.759,135.8546,2011.0
2019-09-19 15:10:00,156.45,156.49,156.4,156.49,1300.0,135.8632,135.898,135.8198,135.898,1300.0
2019-09-19 15:15:00,156.44,156.51,156.44,156.5,2000.0,135.8546,135.9153,135.8546,135.9067,2000.0
2019-09-19 15:20:00,156.53,156.53,156.38,156.4,5300.0,135.9327,135.9327,135.8024,135.8198,5300.0
2019-09-19 15:25:00,156.39,156.47,156.3,156.36,15680.0,135.8111,135.8806,135.733,135.7851,15680.0
2019-09-19 15:30:00,156.35,156.35,156.06,156.09,5322.0,135.7764,135.7764,135.5246,135.5506,5322.0
2019-09-19 15:35:00,156.11,156.2,156.07,156.2,5421.0,135.568,135.6461,135.5332,135.6461,5421.0
2019-09-19 15:40:00,156.18,156.2,156.06,156.1,4656.0,135.6288,135.6461,135.5246,135.5593,4656.0
2019-09-19 15:45:00,156.08,156.08,155.85,155.87,9245.0,135.5419,135.5419,135.3422,135.3596,9245.0
2019-09-19 15:50:00,155.87,155.87,155.63,155.71,14269.0,135.3596,135.3596,135.1511,135.2206,14269.0
2019-09-19 15:55:00,155.78,155.98,155.67,155.8,39631.0,135.2814,135.4551,135.1859,135.2988,39631.0
2019-09-20 09:30:00,156.16,156.92,155.69,156.71,301721.0,135.6114,136.2714,135.2032,136.089,301721.0
2019-09-20 09:35:00,156.65,156.66,156.11,156.52,1765.0,136.0369,136.0456,135.568,135.924,1765.0
2019-09-20 09:40:00,156.42,156.42,156.08,156.18,1413.0,135.8372,135.8372,135.5419,135.6288,1413.0
2019-09-20 09:45:00,156.08,156.08,155.51,155.51,1818.0,135.5419,135.5419,135.0469,135.0469,1818.0
2019-09-20 09:50:00,155.53,155.62,155.35,155.48,4361.0,135.0643,135.1425,134.908,135.0209,4361.0
2019-09-20 09:55:00,155.42,155.76,155.42,155.58,2405.0,134.9688,135.264,134.9688,135.1077,2405.0
2019-09-20 10:00:00,155.56,156.05,155.5,156.05,2458.0,135.0903,135.5159,135.0382,135.5159,2458.0
2019-09-20 10:05:00,156.05,156.06,155.79,155.9,3316.0,135.5159,135.5246,135.2901,135.3856,3316.0
2019-09-20 10:10:00,155.88,155.99,155.72,155.72,6052.0,135.3682,135.4638,135.2293,135.2293,6052.0
2019-09-20 10:15:00,155.7,155.84,155.63,155.84,3162.0,135.2119,135.3335,135.1511,135.3335,3162.0
2019-09-20 10:20:00,155.86,155.98,155.76,155.94,5593.0,135.3509,135.4551,135.264,135.4203,5593.0
2019-09-20 10:25:00,156.09,156.36,156.05,156.24,5458.0,135.5506,135.7851,135.5159,135.6809,5458.0
2019-09-20 10:30:00,156.24,156.42,156.11,156.11,4936.0,135.6809,135.8372,135.568,135.568,4936.0
2019-09-20 10:35:00,156.07,156.2,156.06,156.06,2438.0,135.5332,135.6461,135.5246,135.5246,2438.0
2019-09-20 10:40:00,156.1,156.11,155.93,156.0,3730.0,135.5593,135.568,135.4117,135.4724,3730.0
2019-09-20 10:45:00,156.03,156.07,156.0,156.01,2501.0,135.4985,135.5332,135.4724,135.4811,2501.0
2019-09-20 10:50:00,155.91,155.96,155.8,155.81,2100.0,135.3943,135.4377,135.2988,135.3075,2100.0
2019-09-20 10:55:00,155.82,156.17,155.79,156.11,6085.0,135.3161,135.6201,135.2901,135.568,6085.0
2019-09-20 11:00:00,156.04,156.25,155.98,156.12,21815.0,135.5072,135.6896,135.4551,135.5767,21815.0
2019-09-20 11:05:00,156.08,156.31,156.02,156.31,4439.0,135.5419,135.7417,135.4898,135.7417,4439.0
2019-09-20 11:10:00,156.3,156.42,156.27,156.27,1384.0,135.733,135.8372,135.7069,135.7069,1384.0
2019-09-20 11:15:00,156.27,156.39,156.15,156.23,3084.0,135.7069,135.8111,135.6027,135.6722,3084.0
2019-09-20 11:20:00,156.3,156.4,156.2,156.4,2307.0,135.733,135.8198,135.6461,135.8198,2307.0
2019-09-20 11:25:00,156.39,156.53,156.39,156.5,4436.0,135.8111,135.9327,135.8111,135.9067,4436.0
2019-09-20 11:30:00,156.53,156.64,156.49,156.63,4476.0,135.9327,136.0282,135.898,136.0195,4476.0
2019-09-20 11:35:00,156.64,156.64,156.32,156.38,12715.0,136.0282,136.0282,135.7503,135.8024,12715.0
2019-09-20 11:40:00,156.4,156.5,156.32,156.48,27348.0,135.8198,135.9067,135.7503,135.8893,27348.0
2019-09-20 11:45:00,156.47,156.54,156.42,156.46,2643.0,135.8806,135.9414,135.8372,135.8719,2643.0
2019-09-20 11:50:00,156.48,156.73,156.48,156.73,1500.0,135.8893,136.1064,135.8893,136.1064,1500.0
2019-09-20 11:55:00,156.71,156.82,156.71,156.77,2510.0,136.089,136.1845,136.089,136.1411,2510.0
2019-09-20 12:00:00,156.71,156.94,156.7,156.94,3568.0,136.089,136.2888,136.0803,136.2888,3568.0
2019-09-20 12:05:00,156.94,157.01,156.91,157.01,1927.0,136.2888,136.3495,136.2627,136.3495,1927.0
2019-09-20 12:10:00,157.06,157.11,157.01,157.04,4126.0,136.393,136.4364,136.3495,136.3756,4126.0
2019-09-20 12:15:00,157.12,157.12,157.01,157.04,4058.0,136.4451,136.4451,136.3495,136.3756,4058.0
2019-09-20 12:20:00,157.05,157.12,157.03,157.04,1790.0,136.3843,136.4451,136.3669,136.3756,1790.0
2019-09-20 12:25:00,157.06,157.09,156.95,157.07,2719.0,136.393,136.419,136.2974,136.4017,2719.0
2019-09-20 12:30:00,157.01,157.02,156.84,156.87,1551.0,136.3495,136.3582,136.2019,136.228,1551.0
2019-09-20 12:35:00,156.83,156.86,156.76,156.85,3947.0,136.1932,136.2193,136.1324,136.2106,3947.0
2019-09-20 12:40:00,156.81,156.81,156.68,156.69,2562.0,136.1759,136.1759,136.063,136.0717,2562.0
2019-09-20 12:45:00,156.69,156.72,156.64,156.67,2034.0,136.0717,136.0977,136.0282,136.0543,2034.0
2019-09-20 12:50:00,156.7,156.78,156.64,156.78,2801.0,136.0803,136.1498,136.0282,136.1498,2801.0
2019-09-20 12:55:00,156.74,156.75,156.64,156.67,3216.0,136.1151,136.1238,136.0282,136.0543,3216.0
2019-09-20 13:00:00,156.69,156.77,156.67,156.77,2280.0,136.0717,136.1411,136.0543,136.1411,2280.0
2019-09-20 13:05:00,156.78,156.78,156.71,156.75,1301.0,136.1498,136.1498,136.089,136.1238,1301.0
2019-09-20 13:10:00,156.72,156.72,155.33,155.49,9060.0,136.0977,136.0977,134.8906,135.0296,9060.0
2019-09-20 13:15:00,155.28,155.37,154.65,155.35,10299.0,134.8472,134.9253,134.3001,134.908,10299.0
2019-09-20 13:20:00,155.19,155.58,154.98,155.49,7092.0,134.769,135.1077,134.5867,135.0296,7092.0
2019-09-20 13:25:00,155.47,155.57,155.38,155.48,2200.0,135.0122,135.099,134.934,135.0209,2200.0
2019-09-20 13:30:00,155.47,155.6,155.33,155.4,4856.0,135.0122,135.1251,134.8906,134.9514,4856.0
2019-09-20 13:35:00,155.5,155.57,155.29,155.36,10805.0,135.0382,135.099,134.8559,134.9167,10805.0
2019-09-20 13:40:00,155.33,155.5,155.17,155.43,8498.0,134.8906,135.0382,134.7517,134.9775,8498.0
2019-09-20 13:45:00,155.45,155.46,155.23,155.24,5603.0,134.9948,135.0035,134.8038,134.8125,5603.0
2019-09-20 13:50:00,155.37,155.4,155.19,155.27,4353.0,134.9253,134.9514,134.769,134.8385,4353.0
2019-09-20 13:55:00,155.27,155.64,155.27,155.64,2900.0,134.8385,135.1598,134.8385,135.1598,2900.0
2019-09-20 14:00:00,155.71,155.96,155.7,155.8,6383.0,135.2206,135.4377,135.2119,135.2988,6383.0
2019-09-20 14:05:00,155.83,155.86,155.59,155.7,7195.0,135.3248,135.3509,135.1164,135.2119,7195.0
2019-09-20 14:10:00,155.75,155.8,155.58,155.58,4423.0,135.2553,135.2988,135.1077,135.1077,4423.0
2019-09-20 14:15:00,155.6,155.89,155.6,155.86,5425.0,135.1251,135.3769,135.1251,135.3509,5425.0
2019-09-20 14:20:00,155.75,155.86,155.62,155.8,10859.0,135.2553,135.3509,135.1425,135.2988,10859.0
2019-09-20 14:25:00,155.88,155.91,155.7,155.84,8884.0,135.3682,135.3943,135.2119,135.3335,8884.0
2019-09-20 14:30:00,155.92,156.02,155.84,156.01,6064.0,135.403,135.4898,135.3335,135.4811,6064.0
2019-09-20 14:35:00,156.04,156.1,156.02,156.05,3245.0,135.5072,135.5593,135.4898,135.5159,3245.0
2019-09-20 14:40:00,156.07,156.13,155.99,156.03,4394.0,135.5332,135.5853,135.4638,135.4985,4394.0
2019-09-20 14:45:00,156.08,156.08,156.0,156.06,7276.0,135.5419,135.5419,135.4724,135.5246,7276.0
2019-09-20 14:50:00,156.06,156.08,155.97,156.01,6366.0,135.5246,135.5419,135.4464,135.4811,6366.0
2019-09-20 14:55:00,156.02,156.03,155.82,155.87,3042.0,135.4898,135.4985,135.3161,135.3596,3042.0
2019-09-20 15:00:00,155.8,155.82,155.71,155.79,1850.0,135.2988,135.3161,135.2206,135.2901,1850.0
2019-09-20 15:05:00,155.79,155.83,155.71,155.71,3106.0,135.2901,135.3248,135.2206,135.2206,3106.0
2019-09-20 15:10:00,155.69,155.78,155.6,155.76,4179.0,135.2032,135.2814,135.1251,135.264,4179.0
2019-09-20 15:15:00,155.76,155.77,155.63,155.63,4200.0,135.264,135.2727,135.1511,135.1511,4200.0
2019-09-20 15:20:00,155.6,155.62,155.37,155.41,6452.0,135.1251,135.1425,134.9253,134.9601,6452.0
2019-09-20 15:25:00,155.39,155.39,155.15,155.19,7806.0,134.9427,134.9427,134.7343,134.769,7806.0
2019-09-20 15:30:00,155.26,155.26,155.13,155.17,6724.0,134.8298,134.8298,134.7169,134.7517,6724.0
2019-09-20 15:35:00,155.2,155.48,155.2,155.48,13892.0,134.7777,135.0209,134.7777,135.0209,13892.0
2019-09-20 15:40:00,155.49,155.49,155.32,155.33,17785.0,135.0296,135.0296,134.8819,134.8906,17785.0
2019-09-20 15:45:00,155.35,155.39,155.14,155.2,17332.0,134.908,134.9427,134.7256,134.7777,17332.0
2019-09-20 15:50:00,155.24,155.69,155.22,155.62,25611.0,134.8125,135.2032,134.7951,135.1425,25611.0
2019-09-20 15:55:00,155.6,155.6,155.04,155.06,96059.0,135.1251,135.1251,134.6388,134.6561,96059.0
2019-09-23 09:30:00,149.17,153.09,149.0,153.09,87800.0,129.5412,132.9454,129.3936,132.9454,87800.0
2019-09-23 09:35:00,153.12,154.53,152.59,153.96,23632.0,132.9714,134.1959,132.5112,133.7009,23632.0
2019-09-23 09:40:00,153.96,154.1,153.3,153.58,22987.0,133.7009,133.8225,133.1277,133.3709,22987.0
2019-09-23 09:45:00,153.44,153.8,153.05,153.52,12676.0,133.2493,133.5619,132.9106,133.3188,12676.0
2019-09-23 09:50:00,153.5,153.61,152.84,153.31,11858.0,133.3014,133.3969,132.7283,133.1364,11858.0
2019-09-23 09:55:00,153.31,153.43,152.87,153.05,21077.0,133.1364,133.2406,132.7543,132.9106,21077.0
2019-09-23 10:00:00,152.98,153.22,152.51,152.67,25038.0,132.8498,133.0583,132.4417,132.5806,25038.0
2019-09-23 10:05:00,152.61,152.65,152.08,152.29,18880.0,132.5285,132.5633,132.0683,132.2506,18880.0
2019-09-23 10:10:00,152.24,152.63,152.23,152.48,5352.0,132.2072,132.5459,132.1985,132.4156,5352.0
2019-09-23 10:15:00,152.42,152.66,152.29,152.66,7328.0,132.3635,132.5719,132.2506,132.5719,7328.0
2019-09-23 10:20:00,152.69,152.83,152.66,152.71,5200.0,132.598,132.7196,132.5719,132.6154,5200.0
2019-09-23 10:25:00,152.73,152.73,152.5,152.73,5059.0,132.6327,132.6327,132.433,132.6327,5059.0
2019-09-23 10:30:00,152.74,152.89,152.67,152.73,4277.0,132.6414,132.7717,132.5806,132.6327,4277.0
2019-09-23 10:35:00,152.72,152.82,152.65,152.73,8724.0,132.6241,132.7109,132.5633,132.6327,8724.0
2019-09-23 10:40:00,152.74,152.8,152.65,152.65,5091.0,132.6414,132.6935,132.5633,132.5633,5091.0
2019-09-23 10:45:00,152.67,152.71,152.4,152.44,9712.0,132.5806,132.6154,132.3462,132.3809,9712.0
2019-09-23 10:50:00,152.48,152.69,152.4,152.55,13895.0,132.4156,132.598,132.3462,132.4764,13895.0
2019-09-23 10:55:00,152.54,152.66,152.47,152.52,13548.0,132.4677,132.5719,132.407,132.4504,13548.0
2019-09-23 11:00:00,152.58,153.05,152.56,152.98,18426.0,132.5025,132.9106,132.4851,132.8498,18426.0
2019-09-23 11:05:00,153.03,153.05,152.61,152.61,9371.0,132.8933,132.9106,132.5285,132.5285,9371.0
2019-09-23 11:10:00,152.61,152.79,152.59,152.79,5162.0,132.5285,132.6848,132.5112,132.6848,5162.0
2019-09-23 11:15:00,152.79,153.06,152.79,153.01,4944.0,132.6848,132.9193,132.6848,132.8759,4944.0
2019-09-23 11:20:00,153.03,153.42,153.02,153.28,20894.0,132.8933,133.2319,132.8846,133.1104,20894.0
2019-09-23 11:25:00,153.34,153.41,153.16,153.21,13186.0,133.1625,133.2233,133.0062,133.0496,13186.0
2019-09-23 11:30:00,153.22,153.51,153.22,153.28,11003.0,133.0583,133.3101,133.0583,133.1104,11003.0
2019-09-23 11:35:00,153.25,153.45,153.25,153.4,10371.0,133.0843,133.258,133.0843,133.2146,10371.0
2019-09-23 11:40:00,153.39,153.62,153.39,153.49,4405.0,133.2059,133.4056,133.2059,133.2927,4405.0
2019-09-23 11:45:00,153.5,153.75,153.46,153.66,3936.0,133.3014,133.5185,133.2667,133.4404,3936.0
2019-09-23 11:50:00,153.61,153.67,153.55,153.67,3690.0,133.3969,133.449,133.3448,133.449,3690.0
2019-09-23 11:55:00,153.66,153.76,153.6,153.76,4970.0,133.4404,133.5272,133.3883,133.5272,4970.0
2019-09-23 12:00:00,153.76,153.76,153.59,153.69,5389.0,133.5272,133.5272,133.3796,133.4664,5389.0
2019-09-23 12:05:00,153.71,153.86,153.71,153.85,6379.0,133.4838,133.614,133.4838,133.6054,6379.0
2019-09-23 12:10:00,153.85,153.95,153.8,153.81,8932.0,133.6054,133.6922,133.5619,133.5706,8932.0
2019-09-23 12:15:00,153.81,153.9,153.75,153.78,10210.0,133.5706,133.6488,133.5185,133.5446,10210.0
2019-09-23 12:20:00,153.78,153.83,153.76,153.8,3429.0,133.5446,133.588,133.5272,133.5619,3429.0
2019-09-23 12:25:00,153.8,153.81,153.7,153.74,9171.0,133.5619,133.5706,133.4751,133.5098,9171.0
2019-09-23 12:30:00,153.73,153.88,153.71,153.77,6768.0,133.5012,133.6314,133.4838,133.5359,6768.0
2019-09-23 12:35:00,153.78,153.89,153.78,153.89,7802.0,133.5446,133.6401,133.5446,133.6401,7802.0
2019-09-23 12:40:00,153.87,153.95,153.85,153.86,2621.0,133.6227,133.6922,133.6054,133.614,2621.0
2019-09-23 12:45:00,153.89,153.93,153.85,153.92,3163.0,133.6401,133.6748,133.6054,133.6661,3163.0
2019-09-23 12:50:00,153.86,153.95,153.76,153.76,9237.0,133.614,133.6922,133.5272,133.5272,9237.0
2019-09-23 12:55:00,153.82,153.84,153.7,153.77,5639.0,133.5793,133.5967,133.4751,133.5359,5639.0
2019-09-23 13:00:00,153.79,153.82,153.72,153.75,8843.0,133.5533,133.5793,133.4925,133.5185,8843.0
2019-09-23 13:05:00,153.75,153.78,153.73,153.78,7456.0,133.5185,133.5446,133.5012,133.5446,7456.0
2019-09-23 13:10:00,153.76,153.79,153.71,153.73,4590.0,133.5272,133.5533,133.4838,133.5012,4590.0
2019-09-23 13:15:00,153.74,153.84,153.72,153.75,10279.0,133.5098,133.5967,133.4925,133.5185,10279.0
2019-09-23 13:20:00,153.75,153.86,153.67,153.86,11605.0,133.5185,133.614,133.449,133.614,11605.0
2019-09-23 13:25:00,153.84,154.15,153.78,154.15,6108.0,133.5967,133.8659,133.5446,133.8659,6108.0
2019-09-23 13:30:00,154.11,154.3,154.04,154.24,5530.0,133.8311,133.9961,133.7704,133.944,5530.0
2019-09-23 13:35:00,154.27,154.32,154.27,154.32,1500.0,133.9701,134.0135,133.9701,134.0135,1500.0
2019-09-23 13:40:00,154.29,154.35,154.29,154.33,958.0,133.9875,134.0396,133.9875,134.0222,958.0
2019-09-23 13:45:00,154.3,154.43,154.28,154.31,4228.0,133.9961,134.109,133.9788,134.0048,4228.0
2019-09-23 13:50:00,154.33,154.49,154.33,154.43,3544.0,134.0222,134.1611,134.0222,134.109,3544.0
2019-09-23 13:55:00,154.45,154.49,154.38,154.41,2900.0,134.1264,134.1611,134.0656,134.0917,2900.0
2019-09-23 14:00:00,154.37,154.37,154.18,154.19,6594.0,134.0569,134.0569,133.8919,133.9006,6594.0
2019-09-23 14:05:00,154.2,154.27,154.18,154.22,3997.0,133.9093,133.9701,133.8919,133.9267,3997.0
2019-09-23 14:10:00,154.21,154.35,154.21,154.32,9471.0,133.918,134.0396,133.918,134.0135,9471.0
2019-09-23 14:15:00,154.32,154.37,154.22,154.31,6108.0,134.0135,134.0569,133.9267,134.0048,6108.0
2019-09-23 14:20:00,154.31,154.5,154.27,154.5,8027.0,134.0048,134.1698,133.9701,134.1698,8027.0
2019-09-23 14:25:00,154.49,154.65,154.49,154.58,9499.0,134.1611,134.3001,134.1611,134.2393,9499.0
2019-09-23 14:30:00,154.59,154.59,154.45,154.52,9811.0,134.248,134.248,134.1264,134.1872,9811.0
2019-09-23 14:35:00,154.54,154.55,154.47,154.49,5892.0,134.2046,134.2132,134.1438,134.1611,5892.0
2019-09-23 14:40:00,154.49,154.66,154.49,154.66,8413.0,134.1611,134.3088,134.1611,134.3088,8413.0
2019-09-23 14:45:00,154.68,154.7,154.57,154.57,5451.0,134.3261,134.3435,134.2306,134.2306,5451.0
2019-09-23 14:50:00,154.54,154.56,154.49,154.54,3800.0,134.2046,134.2219,134.1611,134.2046,3800.0
2019-09-23 14:55:00,154.52,154.59,154.52,154.55,4990.0,134.1872,134.248,134.1872,134.2132,4990.0
2019-09-23 15:00:00,154.55,154.72,154.51,154.72,9085.0,134.2132,134.3609,134.1785,134.3609,9085.0
2019-09-23 15:05:00,154.7,154.92,154.63,154.81,6000.0,134.3435,134.5346,134.2827,134.439,6000.0
2019-09-23 15:10:00,154.87,154.88,154.79,154.81,8501.0,134.4911,134.4998,134.4217,134.439,8501.0
2019-09-23 15:15:00,154.82,155.1,154.81,155.1,7403.0,134.4477,134.6909,134.439,134.6909,7403.0
2019-09-23 15:20:00,155.07,155.07,154.9,154.91,12613.0,134.6648,134.6648,134.5172,134.5259,12613.0
2019-09-23 15:25:00,154.91,154.99,154.91,154.96,7822.0,134.5259,134.5954,134.5259,134.5693,7822.0
2019-09-23 15:30:00,154.95,154.96,154.69,154.7,19218.0,134.5606,134.5693,134.3348,134.3435,19218.0
2019-09-23 15:35:00,154.7,154.7,154.53,154.69,17146.0,134.3435,134.3435,134.1959,134.3348,17146.0
2019-09-23 15:40:00,154.67,154.7,154.61,154.7,12936.0,134.3175,134.3435,134.2654,134.3435,12936.0
2019-09-23 15:45:00,154.7,154.83,154.67,154.77,19899.0,134.3435,134.4564,134.3175,134.4043,19899.0
2019-09-23 15:50:00,154.78,154.89,154.58,154.59,35352.0,134.413,134.5085,134.2393,134.248,35352.0
2019-09-23 15:55:00,154.59,154.65,154.24,154.33,84798.0,134.248,134.3001,133.944,134.0222,84798.0
2019-09-24 09:30:00,154.39,154.94,153.97,153.97,21512.0,134.0743,134.5519,133.7096,133.7096,21512.0
2019-09-24 09:35:00,153.91,154.83,153.78,154.79,8671.0,133.6575,134.4564,133.5446,134.4217,8671.0
2019-09-24 09:40:00,154.77,154.79,154.23,154.23,17527.0,134.4043,134.4217,133.9354,133.9354,17527.0
2019-09-24 09:45:00,154.15,154.15,153.74,153.74,5416.0,133.8659,133.8659,133.5098,133.5098,5416.0
2019-09-24 09:50:00,153.77,153.93,153.52,153.89,10826.0,133.5359,133.6748,133.3188,133.6401,10826.0
2019-09-24 09:55:00,153.96,154.19,153.68,153.7,6245.0,133.7009,133.9006,133.4577,133.4751,6245.0
2019-09-24 10:00:00,153.76,153.79,153.05,153.05,6662.0,133.5272,133.5533,132.9106,132.9106,6662.0
2019-09-24 10:05:00,153.08,153.17,152.42,152.42,17049.0,132.9367,133.0148,132.3635,132.3635,17049.0
2019-09-24 10:10:00,152.43,152.64,152.32,152.64,11266.0,132.3722,132.5546,132.2767,132.5546,11266.0
2019-09-24 10:15:00,152.71,152.71,152.37,152.47,7371.0,132.6154,132.6154,132.3201,132.407,7371.0
2019-09-24 10:20:00,152.5,152.57,152.0,152.19,10609.0,132.433,132.4938,131.9988,132.1638,10609.0
2019-09-24 10:25:00,152.15,152.63,152.07,152.54,13643.0,132.1291,132.5459,132.0596,132.4677,13643.0
2019-09-24 10:30:00,152.57,153.14,152.57,153.13,8738.0,132.4938,132.9888,132.4938,132.9801,8738.0
2019-09-24 10:35:00,153.19,153.21,152.95,153.0,5105.0,133.0322,133.0496,132.8238,132.8672,5105.0
2019-09-24 10:40:00,153.04,153.32,153.0,153.1,23855.0,132.9019,133.1451,132.8672,132.9541,23855.0
2019-09-24 10:45:00,153.06,153.06,152.58,152.7,6489.0,132.9193,132.9193,132.5025,132.6067,6489.0
2019-09-24 10:50:00,152.71,152.94,152.68,152.86,6553.0,132.6154,132.8151,132.5893,132.7456,6553.0
2019-09-24 10:55:00,152.87,153.12,152.86,153.12,7699.0,132.7543,132.9714,132.7456,132.9714,7699.0
2019-09-24 11:00:00,153.18,153.18,152.81,152.82,4624.0,133.0235,133.0235,132.7022,132.7109,4624.0
2019-09-24 11:05:00,152.87,152.96,152.82,152.82,6130.0,132.7543,132.8325,132.7109,132.7109,6130.0
2019-09-24 11:10:00,152.88,153.34,152.88,153.34,10914.0,132.763,133.1625,132.763,133.1625,10914.0
2019-09-24 11:15:00,153.3,153.3,153.06,153.1,4610.0,133.1277,133.1277,132.9193,132.9541,4610.0
2019-09-24 11:20:00,153.12,153.17,153.09,153.14,8249.0,132.9714,133.0148,132.9454,132.9888,8249.0
2019-09-24 11:25:00,153.17,153.22,153.1,153.1,11155.0,133.0148,133.0583,132.9541,132.9541,11155.0
2019-09-24 11:30:00,153.08,153.09,152.96,153.0,6906.0,132.9367,132.9454,132.8325,132.8672,6906.0
2019-09-24 11:35:00,153.0,153.06,152.75,152.78,4337.0,132.8672,132.9193,132.6501,132.6762,4337.0
2019-09-24 11:40:00,152.7,152.84,152.58,152.58,5973.0,132.6067,132.7283,132.5025,132.5025,5973.0
2019-09-24 11:45:00,152.6,152.88,152.6,152.8,6523.0,132.5198,132.763,132.5198,132.6935,6523.0
2019-09-24 11:50:00,152.82,152.9,152.69,152.69,4095.0,132.7109,132.7804,132.598,132.598,4095.0
2019-09-24 11:55:00,152.58,152.78,152.51,152.69,6505.0,132.5025,132.6762,132.4417,132.598,6505.0
2019-09-24 12:00:00,152.61,152.9,152.55,152.87,3314.0,132.5285,132.7804,132.4764,132.7543,3314.0
2019-09-24 12:05:00,152.87,153.09,152.85,153.0,6183.0,132.7543,132.9454,132.7369,132.8672,6183.0
2019-09-24 12:10:00,152.96,152.96,152.77,152.81,5752.0,132.8325,132.8325,132.6675,132.7022,5752.0
2019-09-24 12:15:00,152.79,152.8,152.57,152.59,6943.0,132.6848,132.6935,132.4938,132.5112,6943.0
2019-09-24 12:20:00,152.49,152.6,151.85,152.07,10713.0,132.4243,132.5198,131.8685,132.0596,10713.0
2019-09-24 12:25:00,152.02,152.13,151.72,151.98,7004.0,132.0162,132.1117,131.7556,131.9814,7004.0
2019-09-24 12:30:00,151.95,151.97,151.82,151.95,4701.0,131.9554,131.9727,131.8425,131.9554,4701.0
2019-09-24 12:35:00,151.95,151.95,151.57,151.58,3425.0,131.9554,131.9554,131.6254,131.6341,3425.0
2019-09-24 12:40:00,151.62,151.62,151.38,151.42,5363.0,131.6688,131.6688,131.4604,131.4951,5363.0
2019-09-24 12:45:00,151.45,151.6,151.36,151.55,4601.0,131.5212,131.6514,131.443,131.608,4601.0
2019-09-24 12:50:00,151.51,151.55,151.31,151.31,25834.0,131.5733,131.608,131.3996,131.3996,25834.0
2019-09-24 12:55:00,151.31,151.36,151.1,151.1,3577.0,131.3996,131.443,131.2172,131.2172,3577.0
2019-09-24 13:00:00,151.13,151.31,151.1,151.28,6774.0,131.2433,131.3996,131.2172,131.3735,6774.0
2019-09-24 13:05:00,151.35,151.63,151.33,151.57,9933.0,131.4343,131.6775,131.417,131.6254,9933.0
2019-09-24 13:10:00,151.54,151.54,151.13,151.34,6476.0,131.5993,131.5993,131.2433,131.4256,6476.0
2019-09-24 13:15:00,151.28,151.41,151.18,151.31,6810.0,131.3735,131.4864,131.2867,131.3996,6810.0
2019-09-24 13:20:00,151.25,151.26,151.07,151.14,6421.0,131.3475,131.3562,131.1912,131.252,6421.0
2019-09-24 13:25:00,151.13,151.39,151.13,151.15,5982.0,131.2433,131.4691,131.2433,131.2606,5982.0
2019-09-24 13:30:00,151.18,151.64,151.18,151.53,10466.0,131.2867,131.6862,131.2867,131.5906,10466.0
2019-09-24 13:35:00,151.5,151.81,151.5,151.81,4087.0,131.5646,131.8338,131.5646,131.8338,4087.0
2019-09-24 13:40:00,151.86,151.9,151.78,151.84,3878.0,131.8772,131.912,131.8077,131.8599,3878.0
2019-09-24 13:45:00,151.87,152.08,151.86,152.06,4723.0,131.8859,132.0683,131.8772,132.0509,4723.0
2019-09-24 13:50:00,152.1,152.21,151.84,151.84,16836.0,132.0856,132.1812,131.8599,131.8599,16836.0
2019-09-24 13:55:00,151.85,152.11,151.79,152.02,6400.0,131.8685,132.0943,131.8164,132.0162,6400.0
2019-09-24 14:00:00,152.02,152.02,151.71,151.77,9117.0,132.0162,132.0162,131.747,131.7991,9117.0
2019-09-24 14:05:00,151.77,151.82,151.57,151.57,5802.0,131.7991,131.8425,131.6254,131.6254,5802.0
2019-09-24 14:10:00,151.58,152.98,151.54,152.85,18652.0,131.6341,132.8498,131.5993,132.7369,18652.0
2019-09-24 14:15:00,152.79,152.95,152.59,152.95,4548.0,132.6848,132.8238,132.5112,132.8238,4548.0
2019-09-24 14:20:00,152.88,152.92,152.43,152.43,22797.0,132.763,132.7977,132.3722,132.3722,22797.0
2019-09-24 14:25:00,152.52,152.8,152.51,152.66,8089.0,132.4504,132.6935,132.4417,132.5719,8089.0
2019-09-24 14:30:00,152.62,152.75,152.41,152.46,13523.0,132.5372,132.6501,132.3548,132.3983,13523.0
2019-09-24 14:35:00,152.45,152.67,152.0,152.29,9106.0,132.3896,132.5806,131.9988,132.2506,9106.0
2019-09-24 14:40:00,152.3,152.33,152.0,152.11,5460.0,132.2593,132.2854,131.9988,132.0943,5460.0
2019-09-24 14:45:00,152.07,152.15,152.0,152.09,18058.0,132.0596,132.1291,131.9988,132.077,18058.0
2019-09-24 14:50:00,152.12,152.22,151.94,152.12,23247.0,132.103,132.1898,131.9467,132.103,23247.0
2019-09-24 14:55:00,152.1,152.18,151.88,151.9,6752.0,132.0856,132.1551,131.8946,131.912,6752.0
2019-09-24 15:00:00,151.92,151.98,151.74,151.95,3217.0,131.9293,131.9814,131.773,131.9554,3217.0
2019-09-24 15:05:00,151.99,152.06,151.9,152.03,6545.0,131.9901,132.0509,131.912,132.0248,6545.0
2019-09-24 15:10:00,152.01,152.49,152.0,152.43,4532.0,132.0075,132.4243,131.9988,132.3722,4532.0
2019-09-24 15:15:00,152.46,152.46,152.24,152.24,6830.0,132.3983,132.3983,132.2072,132.2072,6830.0
2019-09-24 15:20:00,152.25,152.25,151.86,151.93,6720.0,132.2159,132.2159,131.8772,131.938,6720.0
2019-09-24 15:25:00,151.92,152.19,151.89,152.1,4703.0,131.9293,132.1638,131.9033,132.0856,4703.0
2019-09-24 15:30:00,151.99,152.0,151.78,151.85,8574.0,131.9901,131.9988,131.8077,131.8685,8574.0
2019-09-24 15:35:00,151.86,151.92,151.72,151.85,7893.0,131.8772,131.9293,131.7556,131.8685,7893.0
2019-09-24 15:40:00,151.85,151.96,151.8,151.9,10238.0,131.8685,131.9641,131.8251,131.912,10238.0
2019-09-24 15:45:00,151.92,152.35,151.83,152.35,16853.0,131.9293,132.3027,131.8512,132.3027,16853.0
2019-09-24 15:50:00,152.25,152.27,151.96,152.27,22336.0,132.2159,132.2333,131.9641,132.2333,22336.0
2019-09-24 15:55:00,152.29,152.32,152.03,152.22,46369.0,132.2506,132.2767,132.0248,132.1898,46369.0
2019-09-25 09:30:00,152.38,153.17,152.32,153.16,11884.0,132.3288,133.0148,132.2767,133.0062,11884.0
2019-09-25 09:35:00,153.22,153.94,152.89,153.79,4222.0,133.0583,133.6835,132.7717,133.5533,4222.0
2019-09-25 09:40:00,153.86,153.95,153.27,153.27,6749.0,133.614,133.6922,133.1017,133.1017,6749.0
2019-09-25 09:45:00,153.28,153.3,153.02,153.13,7442.0,133.1104,133.1277,132.8846,132.9801,7442.0
2019-09-25 09:50:00,153.08,153.12,152.63,152.68,6800.0,132.9367,132.9714,132.5459,132.5893,6800.0
2019-09-25 09:55:00,152.72,152.93,152.61,152.93,8688.0,132.6241,132.8064,132.5285,132.8064,8688.0
2019-09-25 10:00:00,152.87,152.98,152.33,152.98,13788.0,132.7543,132.8498,132.2854,132.8498,13788.0
2019-09-25 10:05:00,152.87,153.17,152.85,153.06,2859.0,132.7543,133.0148,132.7369,132.9193,2859.0
2019-09-25 10:10:00,153.06,153.31,153.0,153.11,8068.0,132.9193,133.1364,132.8672,132.9627,8068.0
2019-09-25 10:15:00,153.19,153.37,152.85,152.95,8552.0,133.0322,133.1885,132.7369,132.8238,8552.0
2019-09-25 10:20:00,152.98,153.26,152.88,152.94,6978.0,132.8498,133.093,132.763,132.8151,6978.0
2019-09-25 10:25:00,152.96,153.5,152.95,153.41,8001.0,132.8325,133.3014,132.8238,133.2233,8001.0
2019-09-25 10:30:00,153.41,153.87,153.41,153.83,14135.0,133.2233,133.6227,133.2233,133.588,14135.0
2019-09-25 10:35:00,153.84,153.86,153.63,153.7,3800.0,133.5967,133.614,133.4143,133.4751,3800.0
2019-09-25 10:40:00,153.68,153.73,153.46,153.57,11488.0,133.4577,133.5012,133.2667,133.3622,11488.0
2019-09-25 10:45:00,153.63,153.68,153.54,153.63,3526.0,133.4143,133.4577,133.3362,133.4143,3526.0
2019-09-25 10:50:00,153.59,154.34,153.49,154.19,5854.0,133.3796,134.0309,133.2927,133.9006,5854.0
2019-09-25 10:55:00,154.13,154.2,154.03,154.05,2871.0,133.8485,133.9093,133.7617,133.779,2871.0
2019-09-25 11:00:00,154.07,154.17,153.81,153.99,6256.0,133.7964,133.8833,133.5706,133.7269,6256.0
2019-09-25 11:05:00,153.97,154.02,153.76,153.76,3770.0,133.7096,133.753,133.5272,133.5272,3770.0
2019-09-25 11:10:00,153.79,153.92,153.65,153.91,10866.0,133.5533,133.6661,133.4317,133.6575,10866.0
2019-09-25 11:15:00,153.88,154.01,153.88,153.93,2698.0,133.6314,133.7443,133.6314,133.6748,2698.0
2019-09-25 11:20:00,153.93,154.14,153.93,154.06,5100.0,133.6748,133.8572,133.6748,133.7877,5100.0
2019-09-25 11:25:00,154.0,154.01,153.74,153.8,13273.0,133.7356,133.7443,133.5098,133.5619,13273.0
2019-09-25 11:30:00,153.8,153.95,153.77,153.95,3078.0,133.5619,133.6922,133.5359,133.6922,3078.0
2019-09-25 11:35:00,153.89,153.89,153.77,153.84,3099.0,133.6401,133.6401,133.5359,133.5967,3099.0
2019-09-25 11:40:00,153.86,153.91,153.66,153.66,6000.0,133.614,133.6575,133.4404,133.4404,6000.0
2019-09-25 11:45:00,153.66,153.71,153.63,153.63,1133.0,133.4404,133.4838,133.4143,133.4143,1133.0
2019-09-25 11:50:00,153.7,153.7,153.55,153.64,2401.0,133.4751,133.4751,133.3448,133.423,2401.0
2019-09-25 11:55:00,153.67,153.72,153.57,153.7,3041.0,133.449,133.4925,133.3622,133.4751,3041.0
2019-09-25 12:00:00,153.78,153.86,153.74,153.77,10404.0,133.5446,133.614,133.5098,133.5359,10404.0
2019-09-25 12:05:00,153.79,154.02,153.78,154.02,6500.0,133.5533,133.753,133.5446,133.753,6500.0
2019-09-25 12:10:00,153.91,154.0,153.89,153.96,2051.0,133.6575,133.7356,133.6401,133.7009,2051.0
2019-09-25 12:15:00,153.98,154.07,153.86,153.94,3914.0,133.7183,133.7964,133.614,133.6835,3914.0
2019-09-25 12:20:00,153.99,154.03,153.95,153.97,2803.0,133.7269,133.7617,133.6922,133.7096,2803.0
2019-09-25 12:25:00,154.0,154.08,153.99,154.05,1300.0,133.7356,133.8051,133.7269,133.779,1300.0
2019-09-25 12:30:00,154.07,154.16,154.07,154.08,2408.0,133.7964,133.8746,133.7964,133.8051,2408.0
2019-09-25 12:35:00,154.11,154.11,154.02,154.06,2697.0,133.8311,133.8311,133.753,133.7877,2697.0
2019-09-25 12:40:00,154.06,154.08,154.0,154.05,5244.0,133.7877,133.8051,133.7356,133.779,5244.0
2019-09-25 12:45:00,154.09,154.14,154.06,154.11,4114.0,133.8138,133.8572,133.7877,133.8311,4114.0
2019-09-25 12:50:00,154.17,154.21,154.07,154.18,5415.0,133.8833,133.918,133.7964,133.8919,5415.0
2019-09-25 12:55:00,154.16,154.37,154.1,154.13,12911.0,133.8746,134.0569,133.8225,133.8485,12911.0
2019-09-25 13:00:00,154.14,154.22,154.12,154.21,1800.0,133.8572,133.9267,133.8398,133.918,1800.0
2019-09-25 13:05:00,154.22,154.38,154.21,154.33,1958.0,133.9267,134.0656,133.918,134.0222,1958.0
2019-09-25 13:10:00,154.35,154.47,154.34,154.47,5547.0,134.0396,134.1438,134.0309,134.1438,5547.0
2019-09-25 13:15:00,154.49,154.66,154.47,154.49,7034.0,134.1611,134.3088,134.1438,134.1611,7034.0
2019-09-25 13:20:00,154.47,154.54,154.45,154.5,4367.0,134.1438,134.2046,134.1264,134.1698,4367.0
2019-09-25 13:25:00,154.5,154.52,154.49,154.52,8000.0,134.1698,134.1872,134.1611,134.1872,8000.0
2019-09-25 13:30:00,154.54,154.65,154.5,154.5,1835.0,134.2046,134.3001,134.1698,134.1698,1835.0
2019-09-25 13:35:00,154.52,154.6,154.51,154.54,1815.0,134.1872,134.2567,134.1785,134.2046,1815.0
2019-09-25 13:40:00,154.55,154.63,154.53,154.62,11302.0,134.2132,134.2827,134.1959,134.274,11302.0
2019-09-25 13:45:00,154.63,154.75,154.63,154.71,7263.0,134.2827,134.3869,134.2827,134.3522,7263.0
2019-09-25 13:50:00,154.67,154.83,154.63,154.78,9049.0,134.3175,134.4564,134.2827,134.413,9049.0
2019-09-25 13:55:00,154.83,154.83,154.72,154.72,2774.0,134.4564,134.4564,134.3609,134.3609,2774.0
2019-09-25 14:00:00,154.75,155.01,154.75,155.01,7322.0,134.3869,134.6127,134.3869,134.6127,7322.0
2019-09-25 14:05:00,154.98,155.01,154.84,154.84,1700.0,134.5867,134.6127,134.4651,134.4651,1700.0
2019-09-25 14:10:00,154.78,154.96,154.76,154.87,1800.0,134.413,134.5693,134.3956,134.4911,1800.0
2019-09-25 14:15:00,154.8,154.86,154.73,154.77,2387.0,134.4304,134.4825,134.3696,134.4043,2387.0
2019-09-25 14:20:00,154.69,154.72,154.6,154.68,1551.0,134.3348,134.3609,134.2567,134.3261,1551.0
2019-09-25 14:25:00,154.64,154.68,154.61,154.64,2075.0,134.2914,134.3261,134.2654,134.2914,2075.0
2019-09-25 14:30:00,154.64,154.7,154.53,154.54,4792.0,134.2914,134.3435,134.1959,134.2046,4792.0
2019-09-25 14:35:00,154.54,154.55,154.44,154.44,4600.0,134.2046,134.2132,134.1177,134.1177,4600.0
2019-09-25 14:40:00,154.47,154.52,154.35,154.35,7762.0,134.1438,134.1872,134.0396,134.0396,7762.0
2019-09-25 14:45:00,154.37,154.48,154.37,154.48,3686.0,134.0569,134.1525,134.0569,134.1525,3686.0
2019-09-25 14:50:00,154.46,154.48,154.43,154.47,3311.0,134.1351,134.1525,134.109,134.1438,3311.0
2019-09-25 14:55:00,154.48,154.57,154.45,154.52,9879.0,134.1525,134.2306,134.1264,134.1872,9879.0
2019-09-25 15:00:00,154.5,154.6,154.49,154.52,3000.0,134.1698,134.2567,134.1611,134.1872,3000.0
2019-09-25 15:05:00,154.57,154.7,154.57,154.57,2966.0,134.2306,134.3435,134.2306,134.2306,2966.0
2019-09-25 15:10:00,154.64,154.64,154.57,154.63,2445.0,134.2914,134.2914,134.2306,134.2827,2445.0
2019-09-25 15:15:00,154.61,154.61,154.58,154.6,2517.0,134.2654,134.2654,134.2393,134.2567,2517.0
2019-09-25 15:20:00,154.59,154.64,154.58,154.63,4147.0,134.248,134.2914,134.2393,134.2827,4147.0
2019-09-25 15:25:00,154.62,154.68,154.58,154.61,4481.0,134.274,134.3261,134.2393,134.2654,4481.0
2019-09-25 15:30:00,154.63,154.63,154.54,154.62,6243.0,134.2827,134.2827,134.2046,134.274,6243.0
2019-09-25 15:35:00,154.61,154.62,154.58,154.59,5288.0,134.2654,134.274,134.2393,134.248,5288.0
2019-09-25 15:40:00,154.59,154.66,154.59,154.61,8068.0,134.248,134.3088,134.248,134.2654,8068.0
2019-09-25 15:45:00,154.65,154.76,154.59,154.72,16121.0,134.3001,134.3956,134.248,134.3609,16121.0
2019-09-25 15:50:00,154.7,154.8,154.66,154.71,11131.0,134.3435,134.4304,134.3088,134.3522,11131.0
2019-09-25 15:55:00,154.69,154.72,154.57,154.58,53433.0,134.3348,134.3609,134.2306,134.2393,53433.0
2019-09-26 09:30:00,154.55,154.97,153.9,154.07,13145.0,134.2132,134.578,133.6488,133.7964,13145.0
2019-09-26 09:35:00,154.09,154.39,153.86,154.05,3603.0,133.8138,134.0743,133.614,133.779,3603.0
2019-09-26 09:40:00,154.04,154.4,154.04,154.4,1680.0,133.7704,134.083,133.7704,134.083,1680.0
2019-09-26 09:45:00,154.58,154.67,154.38,154.63,3732.0,134.2393,134.3175,134.0656,134.2827,3732.0
2019-09-26 09:50:00,154.57,154.62,154.41,154.44,1700.0,134.2306,134.274,134.0917,134.1177,1700.0
2019-09-26 09:55:00,154.21,154.38,154.06,154.38,3339.0,133.918,134.0656,133.7877,134.0656,3339.0
2019-09-26 10:00:00,154.4,154.87,154.31,154.68,7094.0,134.083,134.4911,134.0048,134.3261,7094.0
2019-09-26 10:05:00,154.66,154.74,154.47,154.58,4142.0,134.3088,134.3782,134.1438,134.2393,4142.0
2019-09-26 10:10:00,154.56,154.76,154.53,154.66,4554.0,134.2219,134.3956,134.1959,134.3088,4554.0
2019-09-26 10:15:00,154.67,154.69,154.46,154.55,7517.0,134.3175,134.3348,134.1351,134.2132,7517.0
2019-09-26 10:20:00,154.51,154.8,154.5,154.56,8643.0,134.1785,134.4304,134.1698,134.2219,8643.0
2019-09-26 10:25:00,154.53,155.07,154.5,155.07,6394.0,134.1959,134.6648,134.1698,134.6648,6394.0
2019-09-26 10:30:00,155.05,155.09,154.79,154.79,4726.0,134.6475,134.6822,134.4217,134.4217,4726.0
2019-09-26 10:35:00,154.84,155.13,154.72,155.13,6695.0,134.4651,134.7169,134.3609,134.7169,6695.0
2019-09-26 10:40:00,155.14,155.34,155.0,155.34,5802.0,134.7256,134.8993,134.604,134.8993,5802.0
2019-09-26 10:45:00,155.29,155.51,155.27,155.51,7379.0,134.8559,135.0469,134.8385,135.0469,7379.0
2019-09-26 10:50:00,155.45,155.6,155.39,155.59,9312.0,134.9948,135.1251,134.9427,135.1164,9312.0
2019-09-26 10:55:00,155.66,155.86,155.31,155.49,44274.0,135.1772,135.3509,134.8732,135.0296,44274.0
2019-09-26 11:00:00,155.49,155.64,155.12,155.19,33926.0,135.0296,135.1598,134.7082,134.769,33926.0
2019-09-26 11:05:00,155.21,155.4,155.0,155.14,12753.0,134.7864,134.9514,134.604,134.7256,12753.0
2019-09-26 11:10:00,155.06,155.2,155.03,155.03,3185.0,134.6561,134.7777,134.6301,134.6301,3185.0
2019-09-26 11:15:00,155.0,155.0,154.65,154.75,6104.0,134.604,134.604,134.3001,134.3869,6104.0
2019-09-26 11:20:00,154.64,154.65,154.49,154.5,3699.0,134.2914,134.3001,134.1611,134.1698,3699.0
2019-09-26 11:25:00,154.59,154.79,154.48,154.73,2935.0,134.248,134.4217,134.1525,134.3696,2935.0
2019-09-26 11:30:00,154.76,154.84,154.53,154.84,5061.0,134.3956,134.4651,134.1959,134.4651,5061.0
2019-09-26 11:35:00,154.94,155.24,154.9,155.19,3600.0,134.5519,134.8125,134.5172,134.769,3600.0
2019-09-26 11:40:00,155.16,155.22,155.08,155.22,10884.0,134.743,134.7951,134.6735,134.7951,10884.0
2019-09-26 11:45:00,155.18,155.28,155.07,155.24,9560.0,134.7604,134.8472,134.6648,134.8125,9560.0
2019-09-26 11:50:00,155.24,155.25,155.03,155.05,3907.0,134.8125,134.8211,134.6301,134.6475,3907.0
2019-09-26 11:55:00,155.06,155.2,155.0,155.2,6202.0,134.6561,134.7777,134.604,134.7777,6202.0
2019-09-26 12:00:00,155.15,155.38,154.94,155.38,7018.0,134.7343,134.934,134.5519,134.934,7018.0
2019-09-26 12:05:00,155.39,155.5,155.37,155.45,2322.0,134.9427,135.0382,134.9253,134.9948,2322.0
2019-09-26 12:10:00,155.39,155.53,155.37,155.41,5605.0,134.9427,135.0643,134.9253,134.9601,5605.0
2019-09-26 12:15:00,155.51,155.68,155.51,155.63,4500.0,135.0469,135.1946,135.0469,135.1511,4500.0
2019-09-26 12:20:00,155.61,155.63,155.38,155.4,11596.0,135.1338,135.1511,134.934,134.9514,11596.0
2019-09-26 12:25:00,155.4,155.81,155.4,155.72,3943.0,134.9514,135.3075,134.9514,135.2293,3943.0
2019-09-26 12:30:00,155.68,155.73,155.66,155.7,1507.0,135.1946,135.238,135.1772,135.2119,1507.0
2019-09-26 12:35:00,155.72,155.95,155.69,155.95,1609.0,135.2293,135.429,135.2032,135.429,1609.0
2019-09-26 12:40:00,155.87,155.88,155.76,155.77,9543.0,135.3596,135.3682,135.264,135.2727,9543.0
2019-09-26 12:45:00,155.75,155.95,155.73,155.93,2483.0,135.2553,135.429,135.238,135.4117,2483.0
2019-09-26 12:50:00,155.86,155.86,155.78,155.78,2300.0,135.3509,135.3509,135.2814,135.2814,2300.0
2019-09-26 12:55:00,155.8,155.89,155.79,155.87,3509.0,135.2988,135.3769,135.2901,135.3596,3509.0
2019-09-26 13:00:00,155.89,155.9,155.72,155.8,3000.0,135.3769,135.3856,135.2293,135.2988,3000.0
2019-09-26 13:05:00,155.8,155.85,155.79,155.85,2008.0,135.2988,135.3422,135.2901,135.3422,2008.0
2019-09-26 13:10:00,155.8,155.84,155.65,155.65,7938.0,135.2988,135.3335,135.1685,135.1685,7938.0
2019-09-26 13:15:00,155.65,155.69,155.5,155.53,5400.0,135.1685,135.2032,135.0382,135.0643,5400.0
2019-09-26 13:20:00,155.45,155.46,155.35,155.35,2663.0,134.9948,135.0035,134.908,134.908,2663.0
2019-09-26 13:25:00,155.33,155.34,155.29,155.32,2239.0,134.8906,134.8993,134.8559,134.8819,2239.0
2019-09-26 13:30:00,155.26,155.27,155.07,155.07,4043.0,134.8298,134.8385,134.6648,134.6648,4043.0
2019-09-26 13:35:00,155.05,155.33,155.01,155.29,5578.0,134.6475,134.8906,134.6127,134.8559,5578.0
2019-09-26 13:40:00,155.24,155.27,155.14,155.14,3029.0,134.8125,134.8385,134.7256,134.7256,3029.0
2019-09-26 13:45:00,155.18,155.22,155.08,155.08,2003.0,134.7604,134.7951,134.6735,134.6735,2003.0
2019-09-26 13:50:00,154.96,155.07,154.81,155.05,9391.0,134.5693,134.6648,134.439,134.6475,9391.0
2019-09-26 13:55:00,155.09,155.27,155.08,155.24,3391.0,134.6822,134.8385,134.6735,134.8125,3391.0
2019-09-26 14:00:00,155.24,155.37,155.24,155.24,2400.0,134.8125,134.9253,134.8125,134.8125,2400.0
2019-09-26 14:05:00,155.31,155.61,155.27,155.61,5815.0,134.8732,135.1338,134.8385,135.1338,5815.0
2019-09-26 14:10:00,155.54,155.54,155.42,155.44,1421.0,135.073,135.073,134.9688,134.9861,1421.0
2019-09-26 14:15:00,155.44,155.58,155.36,155.47,4287.0,134.9861,135.1077,134.9167,135.0122,4287.0
2019-09-26 14:20:00,155.45,155.5,155.39,155.41,4655.0,134.9948,135.0382,134.9427,134.9601,4655.0
2019-09-26 14:25:00,155.37,155.42,155.35,155.42,1400.0,134.9253,134.9688,134.908,134.9688,1400.0
2019-09-26 14:30:00,155.4,155.4,155.34,155.34,3001.0,134.9514,134.9514,134.8993,134.8993,3001.0
2019-09-26 14:35:00,155.36,155.42,155.35,155.42,1760.0,134.9167,134.9688,134.908,134.9688,1760.0
2019-09-26 14:40:00,155.39,155.47,155.35,155.42,4878.0,134.9427,135.0122,134.908,134.9688,4878.0
2019-09-26 14:45:00,155.41,155.6,155.41,155.6,7299.0,134.9601,135.1251,134.9601,135.1251,7299.0
2019-09-26 14:50:00,155.59,155.59,155.39,155.4,4526.0,135.1164,135.1164,134.9427,134.9514,4526.0
2019-09-26 14:55:00,155.41,155.51,155.34,155.34,4970.0,134.9601,135.0469,134.8993,134.8993,4970.0
2019-09-26 15:00:00,155.35,155.49,155.33,155.39,4900.0,134.908,135.0296,134.8906,134.9427,4900.0
2019-09-26 15:05:00,155.41,155.41,155.26,155.39,3018.0,134.9601,134.9601,134.8298,134.9427,3018.0
2019-09-26 15:10:00,155.42,155.6,155.41,155.45,4267.0,134.9688,135.1251,134.9601,134.9948,4267.0
2019-09-26 15:15:00,155.45,155.54,155.42,155.54,2817.0,134.9948,135.073,134.9688,135.073,2817.0
2019-09-26 15:20:00,155.51,155.57,155.46,155.49,1403.0,135.0469,135.099,135.0035,135.0296,1403.0
2019-09-26 15:25:00,155.5,155.9,155.49,155.87,15510.0,135.0382,135.3856,135.0296,135.3596,15510.0
2019-09-26 15:30:00,155.9,156.15,155.8,156.11,17847.0,135.3856,135.6027,135.2988,135.568,17847.0
2019-09-26 15:35:00,156.14,156.37,155.97,155.99,17870.0,135.594,135.7938,135.4464,135.4638,17870.0
2019-09-26 15:40:00,155.95,156.02,155.71,155.75,10831.0,135.429,135.4898,135.2206,135.2553,10831.0
2019-09-26 15:45:00,155.74,155.77,155.65,155.65,11600.0,135.2467,135.2727,135.1685,135.1685,11600.0
2019-09-26 15:50:00,155.65,155.71,155.4,155.5,22057.0,135.1685,135.2206,134.9514,135.0382,22057.0
2019-09-26 15:55:00,155.47,155.47,155.21,155.33,60811.0,135.0122,135.0122,134.7864,134.8906,60811.0
2019-09-27 09:30:00,155.0,155.21,154.99,155.0,11404.0,135.5336,135.7172,135.5249,135.5336,11404.0
2019-09-27 09:35:00,155.14,155.14,154.54,154.79,3800.0,135.656,135.656,135.1314,135.35,3800.0
2019-09-27 09:40:00,155.0,155.04,154.87,154.87,600.0,135.5336,135.5686,135.4199,135.4199,600.0
2019-09-27 09:45:00,154.95,155.02,154.7,154.71,2844.0,135.4899,135.5511,135.2713,135.28,2844.0
2019-09-27 09:50:00,154.78,154.78,154.5,154.53,14153.0,135.3412,135.3412,135.0964,135.1226,14153.0
2019-09-27 09:55:00,154.45,154.49,154.27,154.35,8411.0,135.0527,135.0876,134.8953,134.9652,8411.0
2019-09-27 10:00:00,154.26,155.0,154.16,154.33,8509.0,134.8865,135.5336,134.7991,134.9477,8509.0
2019-09-27 10:05:00,154.17,154.45,154.16,154.41,2200.0,134.8078,135.0527,134.7991,135.0177,2200.0
2019-09-27 10:10:00,154.5,154.74,154.5,154.56,5575.0,135.0964,135.3063,135.0964,135.1489,5575.0
2019-09-27 10:15:00,154.6,154.72,154.5,154.65,5546.0,135.1838,135.2888,135.0964,135.2276,5546.0
2019-09-27 10:20:00,154.65,154.79,154.55,154.65,3960.0,135.2276,135.35,135.1401,135.2276,3960.0
2019-09-27 10:25:00,154.65,154.75,154.53,154.75,3879.0,135.2276,135.315,135.1226,135.315,3879.0
2019-09-27 10:30:00,154.79,155.0,154.72,155.0,7306.0,135.35,135.5336,135.2888,135.5336,7306.0
2019-09-27 10:35:00,155.07,155.24,155.07,155.21,2794.0,135.5948,135.7435,135.5948,135.7172,2794.0
2019-09-27 10:40:00,155.21,155.27,154.96,155.0,14654.0,135.7172,135.7697,135.4986,135.5336,14654.0
2019-09-27 10:45:00,155.01,155.29,154.92,155.29,17831.0,135.5423,135.7872,135.4636,135.7872,17831.0
2019-09-27 10:50:00,155.31,155.35,155.22,155.25,1689.0,135.8047,135.8396,135.726,135.7522,1689.0
2019-09-27 10:55:00,155.24,155.5,155.2,155.43,1200.0,135.7435,135.9708,135.7085,135.9096,1200.0
2019-09-27 11:00:00,155.46,155.58,155.41,155.41,2987.0,135.9358,136.0408,135.8921,135.8921,2987.0
2019-09-27 11:05:00,155.45,155.49,155.4,155.42,1055.0,135.9271,135.9621,135.8834,135.9009,1055.0
2019-09-27 11:10:00,155.42,155.42,155.18,155.25,1523.0,135.9009,135.9009,135.691,135.7522,1523.0
2019-09-27 11:15:00,155.23,155.23,155.01,155.04,2640.0,135.7347,135.7347,135.5423,135.5686,2640.0
2019-09-27 11:20:00,155.0,155.01,154.9,154.96,2000.0,135.5336,135.5423,135.4462,135.4986,2000.0
2019-09-27 11:25:00,154.92,154.98,154.83,154.91,2806.0,135.4636,135.5161,135.3849,135.4549,2806.0
2019-09-27 11:30:00,154.87,154.92,154.78,154.87,2059.0,135.4199,135.4636,135.3412,135.4199,2059.0
2019-09-27 11:35:00,154.91,154.94,153.41,153.81,11127.0,135.4549,135.4811,134.1433,134.493,11127.0
2019-09-27 11:40:00,153.75,154.28,153.74,154.21,7895.0,134.4406,134.904,134.4318,134.8428,7895.0
2019-09-27 11:45:00,154.14,154.47,154.06,154.29,4352.0,134.7816,135.0702,134.7117,134.9128,4352.0
2019-09-27 11:50:00,154.25,154.38,154.13,154.19,3155.0,134.8778,134.9915,134.7729,134.8253,3155.0
2019-09-27 11:55:00,154.25,154.97,154.25,154.75,2605.0,134.8778,135.5074,134.8778,135.315,2605.0
2019-09-27 12:00:00,154.73,154.85,154.34,154.38,3101.0,135.2975,135.4024,134.9565,134.9915,3101.0
2019-09-27 12:05:00,154.34,154.49,154.29,154.37,7013.0,134.9565,135.0876,134.9128,134.9827,7013.0
2019-09-27 12:10:00,154.41,154.61,154.38,154.61,3283.0,135.0177,135.1926,134.9915,135.1926,3283.0
2019-09-27 12:15:00,154.56,154.58,154.14,154.2,4140.0,135.1489,135.1663,134.7816,134.8341,4140.0
2019-09-27 12:20:00,154.2,154.3,154.17,154.17,1100.0,134.8341,134.9215,134.8078,134.8078,1100.0
2019-09-27 12:25:00,154.15,154.29,154.14,154.25,1556.0,134.7903,134.9128,134.7816,134.8778,1556.0
2019-09-27 12:30:00,154.24,154.29,154.12,154.27,2354.0,134.869,134.9128,134.7641,134.8953,2354.0
2019-09-27 12:35:00,154.26,154.42,154.22,154.34,3025.0,134.8865,135.0264,134.8516,134.9565,3025.0
2019-09-27 12:40:00,154.36,154.45,154.3,154.3,996.0,134.974,135.0527,134.9215,134.9215,996.0
2019-09-27 12:45:00,154.25,154.37,153.98,153.98,4539.0,134.8778,134.9827,134.6417,134.6417,4539.0
2019-09-27 12:50:00,153.97,154.18,153.9,153.91,2200.0,134.633,134.8166,134.5717,134.5805,2200.0
2019-09-27 12:55:00,153.95,154.1,153.95,153.97,8727.0,134.6155,134.7466,134.6155,134.633,8727.0
2019-09-27 13:00:00,153.9,154.21,153.88,154.15,8343.0,134.5717,134.8428,134.5543,134.7903,8343.0
2019-09-27 13:05:00,154.17,154.57,154.14,154.49,4000.0,134.8078,135.1576,134.7816,135.0876,4000.0
2019-09-27 13:10:00,154.46,154.51,154.35,154.37,2941.0,135.0614,135.1051,134.9652,134.9827,2941.0
2019-09-27 13:15:00,154.29,154.34,154.23,154.31,4377.0,134.9128,134.9565,134.8603,134.9303,4377.0
2019-09-27 13:20:00,154.39,154.42,154.26,154.3,1839.0,135.0002,135.0264,134.8865,134.9215,1839.0
2019-09-27 13:25:00,154.28,154.46,154.25,154.46,1827.0,134.904,135.0614,134.8778,135.0614,1827.0
2019-09-27 13:30:00,154.53,154.56,154.42,154.49,5081.0,135.1226,135.1489,135.0264,135.0876,5081.0
2019-09-27 13:35:00,154.49,154.53,154.37,154.47,2825.0,135.0876,135.1226,134.9827,135.0702,2825.0
2019-09-27 13:40:00,154.5,154.66,154.47,154.57,1446.0,135.0964,135.2363,135.0702,135.1576,1446.0
2019-09-27 13:45:00,154.56,154.56,154.28,154.28,2400.0,135.1489,135.1489,134.904,134.904,2400.0
2019-09-27 13:50:00,154.26,154.44,154.16,154.4,12627.0,134.8865,135.0439,134.7991,135.009,12627.0
2019-09-27 13:55:00,154.41,154.47,154.3,154.41,7347.0,135.0177,135.0702,134.9215,135.0177,7347.0
2019-09-27 14:00:00,154.36,154.36,154.14,154.14,2157.0,134.974,134.974,134.7816,134.7816,2157.0
2019-09-27 14:05:00,154.17,154.21,154.04,154.04,3308.0,134.8078,134.8428,134.6942,134.6942,3308.0
2019-09-27 14:10:00,153.97,154.1,153.92,154.07,3997.0,134.633,134.7466,134.5892,134.7204,3997.0
2019-09-27 14:15:00,154.03,154.14,153.98,154.06,2003.0,134.6854,134.7816,134.6417,134.7117,2003.0
2019-09-27 14:20:00,154.14,154.26,154.11,154.13,3547.0,134.7816,134.8865,134.7554,134.7729,3547.0
2019-09-27 14:25:00,154.22,154.46,154.01,154.24,9104.0,134.8516,135.0614,134.6679,134.869,9104.0
2019-09-27 14:30:00,154.25,154.4,154.2,154.25,3833.0,134.8778,135.009,134.8341,134.8778,3833.0
2019-09-27 14:35:00,154.21,154.35,154.15,154.17,5907.0,134.8428,134.9652,134.7903,134.8078,5907.0
2019-09-27 14:40:00,154.21,154.29,154.1,154.1,3160.0,134.8428,134.9128,134.7466,134.7466,3160.0
2019-09-27 14:45:00,154.15,154.15,153.9,153.9,3725.0,134.7903,134.7903,134.5717,134.5717,3725.0
2019-09-27 14:50:00,153.94,153.98,153.8,153.84,4446.0,134.6067,134.6417,134.4843,134.5193,4446.0
2019-09-27 14:55:00,153.87,153.98,153.85,153.91,4000.0,134.5455,134.6417,134.528,134.5805,4000.0
2019-09-27 15:00:00,153.91,154.08,153.91,154.02,7430.0,134.5805,134.7291,134.5805,134.6767,7430.0
2019-09-27 15:05:00,154.0,154.18,153.96,154.03,5491.0,134.6592,134.8166,134.6242,134.6854,5491.0
2019-09-27 15:10:00,154.03,154.13,154.03,154.09,3300.0,134.6854,134.7729,134.6854,134.7379,3300.0
2019-09-27 15:15:00,154.13,154.42,154.13,154.36,3602.0,134.7729,135.0264,134.7729,134.974,3602.0
2019-09-27 15:20:00,154.42,154.68,154.38,154.68,9080.0,135.0264,135.2538,134.9915,135.2538,9080.0
2019-09-27 15:25:00,154.67,154.69,154.46,154.49,8121.0,135.245,135.2625,135.0614,135.0876,8121.0
2019-09-27 15:30:00,154.51,154.7,154.42,154.66,10280.0,135.1051,135.2713,135.0264,135.2363,10280.0
2019-09-27 15:35:00,154.7,154.76,154.44,154.67,6802.0,135.2713,135.3237,135.0439,135.245,6802.0
2019-09-27 15:40:00,154.61,154.79,154.61,154.74,6455.0,135.1926,135.35,135.1926,135.3063,6455.0
2019-09-27 15:45:00,154.77,154.81,154.69,154.74,7983.0,135.3325,135.3675,135.2625,135.3063,7983.0
2019-09-27 15:50:00,154.74,155.06,154.73,154.86,21709.0,135.3063,135.5861,135.2975,135.4112,21709.0
2019-09-27 15:55:00,154.81,154.99,154.59,154.9,37303.0,135.3675,135.5249,135.1751,135.4462,37303.0
2019-09-30 09:30:00,155.64,155.69,155.0,155.61,6981.0,136.0932,136.1369,135.5336,136.067,6981.0
2019-09-30 09:35:00,155.79,156.09,155.74,156.03,4000.0,136.2244,136.4867,136.1807,136.4342,4000.0
2019-09-30 09:40:00,156.08,156.08,155.65,155.65,2800.0,136.478,136.478,136.102,136.102,2800.0
2019-09-30 09:45:00,155.62,155.69,155.28,155.64,7650.0,136.0757,136.1369,135.7784,136.0932,7650.0
2019-09-30 09:50:00,155.51,155.66,155.39,155.39,1650.0,135.9795,136.1107,135.8746,135.8746,1650.0
2019-09-30 09:55:00,155.35,155.43,155.22,155.32,1979.0,135.8396,135.9096,135.726,135.8134,1979.0
2019-09-30 10:00:00,155.4,155.47,155.29,155.36,3182.0,135.8834,135.9446,135.7872,135.8484,3182.0
2019-09-30 10:05:00,155.31,155.57,155.29,155.53,4796.0,135.8047,136.032,135.7872,135.997,4796.0
2019-09-30 10:10:00,155.58,155.75,155.55,155.7,4916.0,136.0408,136.1894,136.0145,136.1457,4916.0
2019-09-30 10:15:00,155.62,155.69,155.58,155.58,1550.0,136.0757,136.1369,136.0408,136.0408,1550.0
2019-09-30 10:20:00,155.57,155.6,155.45,155.47,12222.0,136.032,136.0582,135.9271,135.9446,12222.0
2019-09-30 10:25:00,155.53,155.63,155.52,155.61,3695.0,135.997,136.0845,135.9883,136.067,3695.0
2019-09-30 10:30:00,155.59,155.7,155.5,155.5,1246.0,136.0495,136.1457,135.9708,135.9708,1246.0
2019-09-30 10:35:00,155.57,155.64,155.52,155.64,1000.0,136.032,136.0932,135.9883,136.0932,1000.0
2019-09-30 10:40:00,155.82,155.92,155.72,155.74,4650.0,136.2506,136.3381,136.1632,136.1807,4650.0
2019-09-30 10:45:00,155.74,155.75,155.7,155.7,270.0,136.1807,136.1894,136.1457,136.1457,270.0
2019-09-30 10:50:00,155.94,156.09,155.85,156.05,2733.0,136.3555,136.4867,136.2768,136.4517,2733.0
2019-09-30 10:55:00,156.1,156.1,155.95,156.09,4138.0,136.4954,136.4954,136.3643,136.4867,4138.0
2019-09-30 11:00:00,156.1,156.1,155.75,155.76,6302.0,136.4954,136.4954,136.1894,136.1981,6302.0
2019-09-30 11:05:00,155.75,155.96,155.75,155.96,6062.0,136.1894,136.373,136.1894,136.373,6062.0
2019-09-30 11:10:00,155.96,155.96,155.75,155.8,3075.0,136.373,136.373,136.1894,136.2331,3075.0
2019-09-30 11:15:00,155.79,155.92,155.7,155.82,2025.0,136.2244,136.3381,136.1457,136.2506,2025.0
2019-09-30 11:20:00,155.99,156.07,155.99,156.06,1082.0,136.3993,136.4692,136.3993,136.4605,1082.0
2019-09-30 11:25:00,155.97,156.27,155.97,156.27,4955.0,136.3818,136.6441,136.3818,136.6441,4955.0
2019-09-30 11:30:00,156.26,156.29,156.19,156.21,2437.0,136.6354,136.6616,136.5741,136.5916,2437.0
2019-09-30 11:35:00,156.2,156.46,156.2,156.44,7990.0,136.5829,136.8102,136.5829,136.7927,7990.0
2019-09-30 11:40:00,156.37,156.66,156.36,156.61,6130.0,136.7315,136.9851,136.7228,136.9414,6130.0
2019-09-30 11:45:00,156.55,156.55,156.37,156.4,5075.0,136.8889,136.8889,136.7315,136.7578,5075.0
2019-09-30 11:50:00,156.43,156.56,156.39,156.5,6645.0,136.784,136.8977,136.749,136.8452,6645.0
2019-09-30 11:55:00,156.51,156.67,156.5,156.67,4651.0,136.854,136.9939,136.8452,136.9939,4651.0
2019-09-30 12:00:00,156.7,156.89,156.65,156.81,9743.0,137.0201,137.1862,136.9764,137.1163,9743.0
2019-09-30 12:05:00,156.77,156.83,156.63,156.64,5833.0,137.0813,137.1338,136.9589,136.9676,5833.0
2019-09-30 12:10:00,156.64,156.64,156.43,156.47,9665.0,136.9676,136.9676,136.784,136.819,9665.0
2019-09-30 12:15:00,156.47,156.52,156.43,156.5,4512.0,136.819,136.8627,136.784,136.8452,4512.0
2019-09-30 12:20:00,156.52,156.63,156.49,156.57,2303.0,136.8627,136.9589,136.8365,136.9064,2303.0
2019-09-30 12:25:00,156.52,156.56,156.41,156.41,2111.0,136.8627,136.8977,136.7665,136.7665,2111.0
2019-09-30 12:30:00,156.47,156.49,156.22,156.24,2000.0,136.819,136.8365,136.6004,136.6179,2000.0
2019-09-30 12:35:00,156.26,156.26,156.12,156.17,2075.0,136.6354,136.6354,136.5129,136.5567,2075.0
2019-09-30 12:40:00,156.19,156.22,156.18,156.19,700.0,136.5741,136.6004,136.5654,136.5741,700.0
2019-09-30 12:45:00,156.14,156.14,155.89,155.89,1700.0,136.5304,136.5304,136.3118,136.3118,1700.0
2019-09-30 12:50:00,155.94,155.98,155.9,155.95,3028.0,136.3555,136.3905,136.3206,136.3643,3028.0
2019-09-30 12:55:00,156.0,156.05,155.96,156.01,1400.0,136.408,136.4517,136.373,136.4168,1400.0
2019-09-30 13:00:00,156.02,156.14,156.02,156.07,2100.0,136.4255,136.5304,136.4255,136.4692,2100.0
2019-09-30 13:05:00,156.06,156.1,155.91,155.98,3069.0,136.4605,136.4954,136.3293,136.3905,3069.0
2019-09-30 13:10:00,156.01,156.01,155.95,155.99,1543.0,136.4168,136.4168,136.3643,136.3993,1543.0
2019-09-30 13:15:00,156.05,156.14,156.02,156.12,6208.0,136.4517,136.5304,136.4255,136.5129,6208.0
2019-09-30 13:20:00,156.13,156.25,156.13,156.25,4366.0,136.5217,136.6266,136.5217,136.6266,4366.0
2019-09-30 13:25:00,156.3,156.33,156.2,156.29,2481.0,136.6703,136.6966,136.5829,136.6616,2481.0
2019-09-30 13:30:00,156.23,156.35,156.23,156.32,1946.0,136.6091,136.7141,136.6091,136.6878,1946.0
2019-09-30 13:35:00,156.3,156.46,156.21,156.46,4207.0,136.6703,136.8102,136.5916,136.8102,4207.0
2019-09-30 13:40:00,156.4,156.48,156.33,156.48,2700.0,136.7578,136.8277,136.6966,136.8277,2700.0
2019-09-30 13:45:00,156.5,156.6,156.46,156.56,3401.0,136.8452,136.9327,136.8102,136.8977,3401.0
2019-09-30 13:50:00,156.56,156.58,156.35,156.35,2415.0,136.8977,136.9152,136.7141,136.7141,2415.0
2019-09-30 13:55:00,156.31,156.37,156.29,156.29,1072.0,136.6791,136.7315,136.6616,136.6616,1072.0
2019-09-30 14:00:00,156.33,156.35,156.28,156.34,1500.0,136.6966,136.7141,136.6528,136.7053,1500.0
2019-09-30 14:05:00,156.3,156.36,156.22,156.36,2607.0,136.6703,136.7228,136.6004,136.7228,2607.0
2019-09-30 14:10:00,156.42,156.48,156.37,156.47,2501.0,136.7753,136.8277,136.7315,136.819,2501.0
2019-09-30 14:15:00,156.53,156.59,156.51,156.59,2487.0,136.8714,136.9239,136.854,136.9239,2487.0
2019-09-30 14:20:00,156.59,156.6,156.42,156.54,5373.0,136.9239,136.9327,136.7753,136.8802,5373.0
2019-09-30 14:25:00,156.52,156.52,156.44,156.46,4109.0,136.8627,136.8627,136.7927,136.8102,4109.0
2019-09-30 14:30:00,156.5,156.54,156.44,156.47,3796.0,136.8452,136.8802,136.7927,136.819,3796.0
2019-09-30 14:35:00,156.45,156.45,156.29,156.35,1718.0,136.8015,136.8015,136.6616,136.7141,1718.0
2019-09-30 14:40:00,156.35,156.49,156.3,156.47,2203.0,136.7141,136.8365,136.6703,136.819,2203.0
2019-09-30 14:45:00,156.45,156.47,156.33,156.33,1234.0,136.8015,136.819,136.6966,136.6966,1234.0
2019-09-30 14:50:00,156.31,156.38,156.29,156.36,1671.0,136.6791,136.7403,136.6616,136.7228,1671.0
2019-09-30 14:55:00,156.37,156.38,156.3,156.31,3960.0,136.7315,136.7403,136.6703,136.6791,3960.0
2019-09-30 15:00:00,156.34,156.41,156.28,156.32,8722.0,136.7053,136.7665,136.6528,136.6878,8722.0
2019-09-30 15:05:00,156.35,156.45,156.35,156.39,4663.0,136.7141,136.8015,136.7141,136.749,4663.0
2019-09-30 15:10:00,156.41,156.52,156.36,156.52,2763.0,136.7665,136.8627,136.7228,136.8627,2763.0
2019-09-30 15:15:00,156.47,156.5,156.41,156.44,4104.0,136.819,136.8452,136.7665,136.7927,4104.0
2019-09-30 15:20:00,156.44,156.47,156.4,156.42,3904.0,136.7927,136.819,136.7578,136.7753,3904.0
2019-09-30 15:25:00,156.39,156.43,156.26,156.27,6496.0,136.749,136.784,136.6354,136.6441,6496.0
2019-09-30 15:30:00,156.26,156.31,156.2,156.24,7072.0,136.6354,136.6791,136.5829,136.6179,7072.0
2019-09-30 15:35:00,156.24,156.53,156.24,156.53,8718.0,136.6179,136.8714,136.6179,136.8714,8718.0
2019-09-30 15:40:00,156.5,156.58,156.43,156.54,9741.0,136.8452,136.9152,136.784,136.8802,9741.0
2019-09-30 15:45:00,156.56,156.76,156.42,156.51,13408.0,136.8977,137.0726,136.7753,136.854,13408.0
2019-09-30 15:50:00,156.5,156.71,156.48,156.55,23032.0,136.8452,137.0288,136.8277,136.8889,23032.0
2019-09-30 15:55:00,156.49,156.72,156.42,156.42,59557.0,136.8365,137.0376,136.7753,136.7753,59557.0
2019-10-01 09:30:00,157.7,157.92,157.4,157.53,29115.0,137.8945,138.0869,137.6322,137.7459,29115.0
2019-10-01 09:35:00,157.59,158.07,157.59,157.65,8571.0,137.7983,138.218,137.7983,137.8508,8571.0
2019-10-01 09:40:00,157.82,158.09,157.82,158.09,1738.0,137.9994,138.2355,137.9994,138.2355,1738.0
2019-10-01 09:45:00,158.11,158.11,157.88,157.93,2821.0,138.253,138.253,138.0519,138.0956,2821.0
2019-10-01 09:50:00,157.87,157.87,157.58,157.75,2923.0,138.0432,138.0432,137.7896,137.9382,2923.0
2019-10-01 09:55:00,157.58,157.7,157.32,157.45,13867.0,137.7896,137.8945,137.5622,137.6759,13867.0
2019-10-01 10:00:00,157.24,157.34,155.34,155.43,14905.0,137.4923,137.5797,135.8309,135.9096,14905.0
2019-10-01 10:05:00,155.35,155.41,155.03,155.07,3464.0,135.8396,135.8921,135.5598,135.5948,3464.0
2019-10-01 10:10:00,155.22,155.38,154.56,154.93,16659.0,135.726,135.8659,135.1489,135.4724,16659.0
2019-10-01 10:15:00,154.96,155.16,154.7,155.02,7539.0,135.4986,135.6735,135.2713,135.5511,7539.0
2019-10-01 10:20:00,154.79,154.89,154.58,154.89,8277.0,135.35,135.4374,135.1663,135.4374,8277.0
2019-10-01 10:25:00,154.9,155.05,154.58,154.79,5902.0,135.4462,135.5773,135.1663,135.35,5902.0
2019-10-01 10:30:00,154.95,155.02,154.83,154.97,3641.0,135.4899,135.5511,135.3849,135.5074,3641.0
2019-10-01 10:35:00,154.94,154.94,154.34,154.58,13177.0,135.4811,135.4811,134.9565,135.1663,13177.0
2019-10-01 10:40:00,154.55,154.69,154.44,154.46,2713.0,135.1401,135.2625,135.0439,135.0614,2713.0
2019-10-01 10:45:00,154.52,154.96,154.52,154.6,2000.0,135.1139,135.4986,135.1139,135.1838,2000.0
2019-10-01 10:50:00,154.59,154.83,154.54,154.71,7208.0,135.1751,135.3849,135.1314,135.28,7208.0
2019-10-01 10:55:00,154.71,154.84,154.41,154.42,11988.0,135.28,135.3937,135.0177,135.0264,11988.0
2019-10-01 11:00:00,154.35,154.47,153.96,154.08,9373.0,134.9652,135.0702,134.6242,134.7291,9373.0
2019-10-01 11:05:00,154.12,154.37,153.97,154.37,3741.0,134.7641,134.9827,134.633,134.9827,3741.0
2019-10-01 11:10:00,154.35,154.37,153.92,154.05,5667.0,134.9652,134.9827,134.5892,134.7029,5667.0
2019-10-01 11:15:00,154.01,154.13,153.72,153.76,11353.0,134.6679,134.7729,134.4144,134.4493,11353.0
2019-10-01 11:20:00,153.79,153.89,153.65,153.89,5895.0,134.4756,134.563,134.3531,134.563,5895.0
2019-10-01 11:25:00,153.83,154.18,153.69,154.01,10734.0,134.5105,134.8166,134.3881,134.6679,10734.0
2019-10-01 11:30:00,154.1,154.24,153.92,153.99,3775.0,134.7466,134.869,134.5892,134.6504,3775.0
2019-10-01 11:35:00,153.89,154.09,153.75,153.86,2582.0,134.563,134.7379,134.4406,134.5368,2582.0
2019-10-01 11:40:00,153.9,153.9,153.38,153.6,7416.0,134.5717,134.5717,134.1171,134.3094,7416.0
2019-10-01 11:45:00,153.6,153.71,153.53,153.53,4074.0,134.3094,134.4056,134.2482,134.2482,4074.0
2019-10-01 11:50:00,153.52,153.77,153.5,153.55,7047.0,134.2395,134.4581,134.222,134.2657,7047.0
2019-10-01 11:55:00,153.55,153.64,153.47,153.57,6390.0,134.2657,134.3444,134.1958,134.2832,6390.0
2019-10-01 12:00:00,153.54,153.54,153.32,153.36,3614.0,134.257,134.257,134.0646,134.0996,3614.0
2019-10-01 12:05:00,153.37,153.37,153.17,153.21,4627.0,134.1083,134.1083,133.9334,133.9684,4627.0
2019-10-01 12:10:00,153.17,153.23,152.91,152.94,6411.0,133.9334,133.9859,133.7061,133.7323,6411.0
2019-10-01 12:15:00,152.96,153.22,152.9,153.21,4373.0,133.7498,133.9771,133.6973,133.9684,4373.0
2019-10-01 12:20:00,153.32,153.41,153.22,153.23,4316.0,134.0646,134.1433,133.9771,133.9859,4316.0
2019-10-01 12:25:00,153.31,153.54,153.31,153.4,3854.0,134.0558,134.257,134.0558,134.1345,3854.0
2019-10-01 12:30:00,153.37,153.53,153.36,153.51,2867.0,134.1083,134.2482,134.0996,134.2307,2867.0
2019-10-01 12:35:00,153.51,153.69,153.28,153.28,8106.0,134.2307,134.3881,134.0296,134.0296,8106.0
2019-10-01 12:40:00,153.3,153.61,153.29,153.54,3603.0,134.0471,134.3182,134.0384,134.257,3603.0
2019-10-01 12:45:00,153.61,153.64,153.53,153.53,1593.0,134.3182,134.3444,134.2482,134.2482,1593.0
2019-10-01 12:50:00,153.52,153.59,153.39,153.41,2985.0,134.2395,134.3007,134.1258,134.1433,2985.0
2019-10-01 12:55:00,153.38,153.47,153.2,153.2,4100.0,134.1171,134.1958,133.9597,133.9597,4100.0
2019-10-01 13:00:00,153.18,153.26,153.15,153.16,3543.0,133.9422,134.0121,133.9159,133.9247,3543.0
2019-10-01 13:05:00,153.19,153.19,152.79,152.89,6106.0,133.9509,133.9509,133.6012,133.6886,6106.0
2019-10-01 13:10:00,152.86,152.96,152.6,152.68,45514.0,133.6624,133.7498,133.435,133.505,45514.0
2019-10-01 13:15:00,152.66,152.75,152.55,152.63,3037.0,133.4875,133.5662,133.3913,133.4612,3037.0
2019-10-01 13:20:00,152.65,152.65,152.37,152.37,5850.0,133.4787,133.4787,133.2339,133.2339,5850.0
2019-10-01 13:25:00,152.32,152.54,152.32,152.47,4479.0,133.1902,133.3825,133.1902,133.3213,4479.0
2019-10-01 13:30:00,152.44,152.47,152.29,152.3,7060.0,133.2951,133.3213,133.1639,133.1727,7060.0
2019-10-01 13:35:00,152.33,152.47,152.28,152.32,9896.0,133.1989,133.3213,133.1552,133.1902,9896.0
2019-10-01 13:40:00,152.31,152.65,152.3,152.53,7315.0,133.1814,133.4787,133.1727,133.3738,7315.0
2019-10-01 13:45:00,152.52,152.93,152.44,152.92,37216.0,133.3651,133.7236,133.2951,133.7148,37216.0
2019-10-01 13:50:00,152.94,153.03,152.79,153.0,58698.0,133.7323,133.811,133.6012,133.7848,58698.0
2019-10-01 13:55:00,153.0,153.06,152.52,152.52,60911.0,133.7848,133.8372,133.3651,133.3651,60911.0
2019-10-01 14:00:00,152.52,152.59,152.31,152.47,6436.0,133.3651,133.4263,133.1814,133.3213,6436.0
2019-10-01 14:05:00,152.36,152.4,152.27,152.29,5024.0,133.2252,133.2601,133.1465,133.1639,5024.0
2019-10-01 14:10:00,152.31,152.59,152.25,152.53,3972.0,133.1814,133.4263,133.129,133.3738,3972.0
2019-10-01 14:15:00,152.55,152.6,152.48,152.6,3116.0,133.3913,133.435,133.3301,133.435,3116.0
2019-10-01 14:20:00,152.65,152.83,152.6,152.83,3725.0,133.4787,133.6361,133.435,133.6361,3725.0
2019-10-01 14:25:00,152.84,152.87,152.66,152.69,4606.0,133.6449,133.6711,133.4875,133.5137,4606.0
2019-10-01 14:30:00,152.72,153.03,152.72,153.0,7528.0,133.5399,133.811,133.5399,133.7848,7528.0
2019-10-01 14:35:00,152.99,153.01,152.89,153.0,4568.0,133.776,133.7935,133.6886,133.7848,4568.0
2019-10-01 14:40:00,153.02,153.29,153.0,153.21,6565.0,133.8023,134.0384,133.7848,133.9684,6565.0
2019-10-01 14:45:00,153.24,153.42,153.24,153.33,4652.0,133.9946,134.152,133.9946,134.0733,4652.0
2019-10-01 14:50:00,153.34,153.35,153.13,153.28,2522.0,134.0821,134.0908,133.8985,134.0296,2522.0
2019-10-01 14:55:00,153.27,153.27,153.13,153.18,6775.0,134.0209,134.0209,133.8985,133.9422,6775.0
2019-10-01 15:00:00,153.21,153.22,153.01,153.1,3026.0,133.9684,133.9771,133.7935,133.8722,3026.0
2019-10-01 15:05:00,153.1,153.3,153.02,153.25,2500.0,133.8722,134.0471,133.8023,134.0034,2500.0
2019-10-01 15:10:00,153.23,153.24,152.85,152.86,5273.0,133.9859,133.9946,133.6536,133.6624,5273.0
2019-10-01 15:15:00,152.83,153.08,152.83,153.05,3969.0,133.6361,133.8547,133.6361,133.8285,3969.0
2019-10-01 15:20:00,153.05,153.16,152.98,153.14,2308.0,133.8285,133.9247,133.7673,133.9072,2308.0
2019-10-01 15:25:00,153.18,153.3,153.18,153.25,4024.0,133.9422,134.0471,133.9422,134.0034,4024.0
2019-10-01 15:30:00,153.25,153.27,153.01,153.17,8848.0,134.0034,134.0209,133.7935,133.9334,8848.0
2019-10-01 15:35:00,153.13,153.16,152.83,152.84,8187.0,133.8985,133.9247,133.6361,133.6449,8187.0
2019-10-01 15:40:00,152.86,152.98,152.72,152.98,5512.0,133.6624,133.7673,133.5399,133.7673,5512.0
2019-10-01 15:45:00,152.98,152.99,152.64,152.68,14276.0,133.7673,133.776,133.47,133.505,14276.0
2019-10-01 15:50:00,152.69,152.91,152.66,152.9,17377.0,133.5137,133.7061,133.4875,133.6973,17377.0
2019-10-01 15:55:00,152.88,152.95,152.57,152.67,25359.0,133.6798,133.7411,133.4088,133.4962,25359.0
2019-10-02 09:30:00,150.76,151.35,150.13,150.15,40676.0,131.8261,132.342,131.2752,131.2927,40676.0
2019-10-02 09:35:00,150.1,150.76,149.67,149.79,25914.0,131.249,131.8261,130.873,130.9779,25914.0
2019-10-02 09:40:00,149.9,150.47,149.73,150.47,6935.0,131.0741,131.5725,130.9255,131.5725,6935.0
2019-10-02 09:45:00,150.21,150.92,150.21,150.77,10252.0,131.3452,131.966,131.3452,131.8348,10252.0
2019-10-02 09:50:00,150.67,150.98,150.42,150.57,5974.0,131.7474,132.0185,131.5288,131.66,5974.0
2019-10-02 09:55:00,150.47,150.62,150.27,150.57,4973.0,131.5725,131.7037,131.3976,131.66,4973.0
2019-10-02 10:00:00,150.4,150.4,150.07,150.31,5142.0,131.5113,131.5113,131.2228,131.4326,5142.0
2019-10-02 10:05:00,150.35,150.99,150.35,150.8,15081.0,131.4676,132.0272,131.4676,131.8611,15081.0
2019-10-02 10:10:00,150.82,151.37,150.81,151.24,10224.0,131.8786,132.3595,131.8698,132.2458,10224.0
2019-10-02 10:15:00,151.27,151.28,150.98,150.98,17245.0,132.272,132.2808,132.0185,132.0185,17245.0
2019-10-02 10:20:00,150.99,151.06,150.65,150.65,7118.0,132.0272,132.0884,131.7299,131.7299,7118.0
2019-10-02 10:25:00,150.64,150.65,150.43,150.48,7995.0,131.7212,131.7299,131.5375,131.5813,7995.0
2019-10-02 10:30:00,150.29,150.29,149.71,149.96,4997.0,131.4151,131.4151,130.908,131.1266,4997.0
2019-10-02 10:35:00,149.97,150.03,149.66,149.81,4435.0,131.1353,131.1878,130.8642,130.9954,4435.0
2019-10-02 10:40:00,149.82,149.99,149.64,149.84,6638.0,131.0042,131.1528,130.8468,131.0216,6638.0
2019-10-02 10:45:00,149.8,149.84,149.52,149.53,5657.0,130.9867,131.0216,130.7418,130.7506,5657.0
2019-10-02 10:50:00,149.59,149.94,149.48,149.94,8242.0,130.803,131.1091,130.7069,131.1091,8242.0
2019-10-02 10:55:00,149.9,150.25,149.88,150.0,11134.0,131.0741,131.3801,131.0566,131.1615,11134.0
2019-10-02 11:00:00,149.92,150.55,149.92,150.53,11120.0,131.0916,131.6425,131.0916,131.625,11120.0
2019-10-02 11:05:00,150.42,150.46,150.03,150.22,5185.0,131.5288,131.5638,131.1878,131.3539,5185.0
2019-10-02 11:10:00,150.17,150.17,149.83,149.84,5690.0,131.3102,131.3102,131.0129,131.0216,5690.0
2019-10-02 11:15:00,149.83,149.98,149.6,149.91,8100.0,131.0129,131.1441,130.8118,131.0828,8100.0
2019-10-02 11:20:00,149.93,150.01,149.66,149.9,13282.0,131.1003,131.1703,130.8642,131.0741,13282.0
2019-10-02 11:25:00,149.9,149.93,149.49,149.56,5728.0,131.0741,131.1003,130.7156,130.7768,5728.0
2019-10-02 11:30:00,149.61,149.63,149.08,149.08,6398.0,130.8205,130.838,130.3571,130.3571,6398.0
2019-10-02 11:35:00,149.16,149.46,149.04,149.46,10730.0,130.427,130.6894,130.3221,130.6894,10730.0
2019-10-02 11:40:00,149.43,149.43,149.33,149.43,3346.0,130.6631,130.6631,130.5757,130.6631,3346.0
2019-10-02 11:45:00,149.39,149.46,149.18,149.28,4129.0,130.6282,130.6894,130.4445,130.532,4129.0
2019-10-02 11:50:00,149.29,149.67,149.29,149.6,3459.0,130.5407,130.873,130.5407,130.8118,3459.0
2019-10-02 11:55:00,149.57,149.59,149.42,149.49,2755.0,130.7855,130.803,130.6544,130.7156,2755.0
2019-10-02 12:00:00,149.53,149.53,149.29,149.41,4801.0,130.7506,130.7506,130.5407,130.6456,4801.0
2019-10-02 12:05:00,149.41,149.41,149.3,149.32,2883.0,130.6456,130.6456,130.5495,130.5669,2883.0
2019-10-02 12:10:00,149.29,149.31,148.89,148.89,7490.0,130.5407,130.5582,130.191,130.191,7490.0
2019-10-02 12:15:00,148.88,149.06,148.85,148.94,7119.0,130.1822,130.3396,130.156,130.2347,7119.0
2019-10-02 12:20:00,148.94,148.99,148.76,148.97,6533.0,130.2347,130.2784,130.0773,130.2609,6533.0
2019-10-02 12:25:00,148.93,149.12,148.93,149.1,1943.0,130.2259,130.3921,130.2259,130.3746,1943.0
2019-10-02 12:30:00,149.1,149.1,148.93,148.96,3355.0,130.3746,130.3746,130.2259,130.2522,3355.0
2019-10-02 12:35:00,149.0,149.02,148.69,148.74,5936.0,130.2871,130.3046,130.0161,130.0598,5936.0
2019-10-02 12:40:00,148.7,148.81,148.67,148.8,7942.0,130.0248,130.121,129.9986,130.1123,7942.0
2019-10-02 12:45:00,148.78,148.82,148.48,148.48,3096.0,130.0948,130.1297,129.8324,129.8324,3096.0
2019-10-02 12:50:00,148.47,148.54,148.37,148.43,5482.0,129.8237,129.8849,129.7363,129.7887,5482.0
2019-10-02 12:55:00,148.35,148.58,148.35,148.46,9208.0,129.7188,129.9199,129.7188,129.815,9208.0
2019-10-02 13:00:00,148.39,148.75,148.3,148.67,8603.0,129.7537,130.0685,129.675,129.9986,8603.0
2019-10-02 13:05:00,148.67,148.9,148.62,148.9,3128.0,129.9986,130.1997,129.9549,130.1997,3128.0
2019-10-02 13:10:00,148.94,149.09,148.88,148.88,5089.0,130.2347,130.3658,130.1822,130.1822,5089.0
2019-10-02 13:15:00,148.89,148.94,148.81,148.86,1648.0,130.191,130.2347,130.121,130.1647,1648.0
2019-10-02 13:20:00,148.83,148.93,148.76,148.93,2675.0,130.1385,130.2259,130.0773,130.2259,2675.0
2019-10-02 13:25:00,148.93,149.16,148.87,149.1,5515.0,130.2259,130.427,130.1735,130.3746,5515.0
2019-10-02 13:30:00,149.04,149.12,148.79,148.79,5723.0,130.3221,130.3921,130.1035,130.1035,5723.0
2019-10-02 13:35:00,148.87,148.94,148.72,148.87,3573.0,130.1735,130.2347,130.0423,130.1735,3573.0
2019-10-02 13:40:00,148.89,148.96,148.8,148.9,3355.0,130.191,130.2522,130.1123,130.1997,3355.0
2019-10-02 13:45:00,148.86,148.91,148.73,148.73,3514.0,130.1647,130.2084,130.051,130.051,3514.0
2019-10-02 13:50:00,148.76,148.78,148.65,148.78,2102.0,130.0773,130.0948,129.9811,130.0948,2102.0
2019-10-02 13:55:00,148.8,149.06,148.7,148.97,20542.0,130.1123,130.3396,130.0248,130.2609,20542.0
2019-10-02 14:00:00,148.98,149.3,148.78,149.23,8561.0,130.2696,130.5495,130.0948,130.4883,8561.0
2019-10-02 14:05:00,149.29,149.39,149.16,149.34,4611.0,130.5407,130.6282,130.427,130.5844,4611.0
2019-10-02 14:10:00,149.34,149.39,149.2,149.27,4122.0,130.5844,130.6282,130.462,130.5232,4122.0
2019-10-02 14:15:00,149.32,149.55,149.32,149.52,3133.0,130.5669,130.7681,130.5669,130.7418,3133.0
2019-10-02 14:20:00,149.63,149.82,149.63,149.78,3274.0,130.838,131.0042,130.838,130.9692,3274.0
2019-10-02 14:25:00,149.82,149.85,149.61,149.65,6190.0,131.0042,131.0304,130.8205,130.8555,6190.0
2019-10-02 14:30:00,149.71,149.71,149.46,149.63,9879.0,130.908,130.908,130.6894,130.838,9879.0
2019-10-02 14:35:00,149.66,149.68,149.47,149.65,9662.0,130.8642,130.8817,130.6981,130.8555,9662.0
2019-10-02 14:40:00,149.68,149.68,149.51,149.57,5496.0,130.8817,130.8817,130.7331,130.7855,5496.0
2019-10-02 14:45:00,149.59,149.81,149.55,149.7,5047.0,130.803,130.9954,130.7681,130.8992,5047.0
2019-10-02 14:50:00,149.67,149.75,149.58,149.59,2676.0,130.873,130.9429,130.7943,130.803,2676.0
2019-10-02 14:55:00,149.55,149.63,149.5,149.6,11094.0,130.7681,130.838,130.7243,130.8118,11094.0
2019-10-02 15:00:00,149.57,149.61,149.17,149.19,12497.0,130.7855,130.8205,130.4358,130.4533,12497.0
2019-10-02 15:05:00,149.24,149.37,149.09,149.27,6700.0,130.497,130.6107,130.3658,130.5232,6700.0
2019-10-02 15:10:00,149.31,149.78,149.28,149.64,9550.0,130.5582,130.9692,130.532,130.8468,9550.0
2019-10-02 15:15:00,149.63,149.69,149.52,149.69,4120.0,130.838,130.8905,130.7418,130.8905,4120.0
2019-10-02 15:20:00,149.69,149.87,149.65,149.76,7001.0,130.8905,131.0479,130.8555,130.9517,7001.0
2019-10-02 15:25:00,149.8,149.86,149.67,149.68,5322.0,130.9867,131.0391,130.873,130.8817,5322.0
2019-10-02 15:30:00,149.62,149.9,149.48,149.83,11049.0,130.8293,131.0741,130.7069,131.0129,11049.0
2019-10-02 15:35:00,149.78,149.86,149.59,149.61,13046.0,130.9692,131.0391,130.803,130.8205,13046.0
2019-10-02 15:40:00,149.64,149.74,149.51,149.54,9277.0,130.8468,130.9342,130.7331,130.7593,9277.0
2019-10-02 15:45:00,149.59,149.61,149.09,149.09,16344.0,130.803,130.8205,130.3658,130.3658,16344.0
2019-10-02 15:50:00,149.09,149.27,148.89,149.27,21667.0,130.3658,130.5232,130.191,130.5232,21667.0
2019-10-02 15:55:00,149.24,149.27,149.03,149.15,50791.0,130.497,130.5232,130.3134,130.4183,50791.0
2019-10-03 09:30:00,148.74,149.17,148.02,148.8,16070.0,130.0598,130.4358,129.4302,130.1123,16070.0
2019-10-03 09:35:00,149.05,149.05,148.75,148.93,5602.0,130.3309,130.3309,130.0685,130.2259,5602.0
2019-10-03 09:40:00,148.76,148.81,148.53,148.63,4972.0,130.0773,130.121,129.8762,129.9636,4972.0
2019-10-03 09:45:00,148.78,148.95,148.74,148.95,1748.0,130.0948,130.2434,130.0598,130.2434,1748.0
2019-10-03 09:50:00,148.88,148.94,148.7,148.75,3980.0,130.1822,130.2347,130.0248,130.0685,3980.0
2019-10-03 09:55:00,148.78,148.78,148.5,148.52,2606.0,130.0948,130.0948,129.8499,129.8674,2606.0
2019-10-03 10:00:00,148.56,148.56,146.71,146.82,17132.0,129.9024,129.9024,128.2847,128.3809,17132.0
2019-10-03 10:05:00,146.97,146.97,146.44,146.55,15046.0,128.5121,128.5121,128.0486,128.1448,15046.0
2019-10-03 10:10:00,146.47,147.01,146.33,146.95,8506.0,128.0749,128.5471,127.9525,128.4946,8506.0
2019-10-03 10:15:00,146.95,147.55,146.87,147.49,7339.0,128.4946,129.0192,128.4246,128.9668,7339.0
2019-10-03 10:20:00,147.48,147.83,147.48,147.8,10425.0,128.958,129.2641,128.958,129.2378,10425.0
2019-10-03 10:25:00,147.72,148.36,147.71,148.09,13527.0,129.1679,129.7275,129.1591,129.4914,13527.0
2019-10-03 10:30:00,148.12,148.16,147.81,148.16,5702.0,129.5177,129.5526,129.2466,129.5526,5702.0
2019-10-03 10:35:00,148.2,148.43,147.95,148.16,9933.0,129.5876,129.7887,129.369,129.5526,9933.0
2019-10-03 10:40:00,148.13,148.13,147.66,147.72,1933.0,129.5264,129.5264,129.1154,129.1679,1933.0
2019-10-03 10:45:00,147.6,147.99,147.53,147.71,4137.0,129.063,129.404,129.0018,129.1591,4137.0
2019-10-03 10:50:00,147.6,147.73,147.38,147.53,3954.0,129.063,129.1766,128.8706,129.0018,3954.0
2019-10-03 10:55:00,147.58,148.17,147.47,148.16,7421.0,129.0455,129.5614,128.9493,129.5526,7421.0
2019-10-03 11:00:00,148.17,148.79,148.05,148.67,9922.0,129.5614,130.1035,129.4564,129.9986,9922.0
2019-10-03 11:05:00,148.76,149.19,148.67,149.09,12675.0,130.0773,130.4533,129.9986,130.3658,12675.0
2019-10-03 11:10:00,149.06,149.25,148.89,149.17,9235.0,130.3396,130.5057,130.191,130.4358,9235.0
2019-10-03 11:15:00,149.18,149.51,149.12,149.48,6628.0,130.4445,130.7331,130.3921,130.7069,6628.0
2019-10-03 11:20:00,149.33,149.34,148.94,148.94,7536.0,130.5757,130.5844,130.2347,130.2347,7536.0
2019-10-03 11:25:00,148.88,148.94,148.57,148.66,7719.0,130.1822,130.2347,129.9111,129.9898,7719.0
2019-10-03 11:30:00,148.57,148.57,148.26,148.37,3407.0,129.9111,129.9111,129.6401,129.7363,3407.0
2019-10-03 11:35:00,148.28,148.53,148.17,148.26,3266.0,129.6576,129.8762,129.5614,129.6401,3266.0
2019-10-03 11:40:00,148.25,148.34,148.2,148.27,4926.0,129.6313,129.71,129.5876,129.6488,4926.0
2019-10-03 11:45:00,148.29,148.3,147.85,147.92,15462.0,129.6663,129.675,129.2816,129.3428,15462.0
2019-10-03 11:50:00,147.96,148.06,147.87,148.02,3088.0,129.3777,129.4652,129.2991,129.4302,3088.0
2019-10-03 11:55:00,147.99,148.06,147.84,147.96,3766.0,129.404,129.4652,129.2728,129.3777,3766.0
2019-10-03 12:00:00,147.9,148.14,147.89,148.14,5458.0,129.3253,129.5351,129.3165,129.5351,5458.0
2019-10-03 12:05:00,148.25,148.31,148.18,148.19,10955.0,129.6313,129.6838,129.5701,129.5789,10955.0
2019-10-03 12:10:00,148.17,148.31,148.15,148.31,6718.0,129.5614,129.6838,129.5439,129.6838,6718.0
2019-10-03 12:15:00,148.23,148.29,147.98,147.98,3569.0,129.6138,129.6663,129.3952,129.3952,3569.0
2019-10-03 12:20:00,147.96,148.02,147.91,148.02,2600.0,129.3777,129.4302,129.334,129.4302,2600.0
2019-10-03 12:25:00,148.05,148.46,148.02,148.37,2740.0,129.4564,129.815,129.4302,129.7363,2740.0
2019-10-03 12:30:00,148.42,148.48,148.38,148.38,3100.0,129.78,129.8324,129.745,129.745,3100.0
2019-10-03 12:35:00,148.42,148.61,148.39,148.61,4263.0,129.78,129.9461,129.7537,129.9461,4263.0
2019-10-03 12:40:00,148.6,148.65,148.56,148.65,2814.0,129.9374,129.9811,129.9024,129.9811,2814.0
2019-10-03 12:45:00,148.65,148.89,148.53,148.8,3626.0,129.9811,130.191,129.8762,130.1123,3626.0
2019-10-03 12:50:00,148.78,148.86,148.67,148.72,4429.0,130.0948,130.1647,129.9986,130.0423,4429.0
2019-10-03 12:55:00,148.75,148.95,148.75,148.94,1433.0,130.0685,130.2434,130.0685,130.2347,1433.0
2019-10-03 13:00:00,148.98,149.06,148.88,148.96,12095.0,130.2696,130.3396,130.1822,130.2522,12095.0
2019-10-03 13:05:00,148.93,148.96,148.75,148.8,9326.0,130.2259,130.2522,130.0685,130.1123,9326.0
2019-10-03 13:10:00,148.84,148.93,148.79,148.93,2500.0,130.1472,130.2259,130.1035,130.2259,2500.0
2019-10-03 13:15:00,148.88,148.98,148.83,148.98,4294.0,130.1822,130.2696,130.1385,130.2696,4294.0
2019-10-03 13:20:00,148.99,149.17,148.97,149.13,1922.0,130.2784,130.4358,130.2609,130.4008,1922.0
2019-10-03 13:25:00,149.2,149.29,149.15,149.15,3365.0,130.462,130.5407,130.4183,130.4183,3365.0
2019-10-03 13:30:00,149.15,149.22,149.14,149.2,4282.0,130.4183,130.4795,130.4096,130.462,4282.0
2019-10-03 13:35:00,149.24,149.24,149.06,149.09,2811.0,130.497,130.497,130.3396,130.3658,2811.0
2019-10-03 13:40:00,149.13,149.42,149.13,149.39,8112.0,130.4008,130.6544,130.4008,130.6282,8112.0
2019-10-03 13:45:00,149.38,149.41,149.32,149.36,4724.0,130.6194,130.6456,130.5669,130.6019,4724.0
2019-10-03 13:50:00,149.39,149.43,149.31,149.32,4805.0,130.6282,130.6631,130.5582,130.5669,4805.0
2019-10-03 13:55:00,149.33,149.37,149.15,149.29,23487.0,130.5757,130.6107,130.4183,130.5407,23487.0
2019-10-03 14:00:00,149.26,149.29,149.11,149.2,6581.0,130.5145,130.5407,130.3833,130.462,6581.0
2019-10-03 14:05:00,149.2,149.23,149.1,149.13,8105.0,130.462,130.4883,130.3746,130.4008,8105.0
2019-10-03 14:10:00,149.12,149.25,149.11,149.15,5013.0,130.3921,130.5057,130.3833,130.4183,5013.0
2019-10-03 14:15:00,149.14,149.3,149.12,149.3,1632.0,130.4096,130.5495,130.3921,130.5495,1632.0
2019-10-03 14:20:00,149.3,149.54,149.29,149.53,1652.0,130.5495,130.7593,130.5407,130.7506,1652.0
2019-10-03 14:25:00,149.6,149.68,149.58,149.68,1734.0,130.8118,130.8817,130.7943,130.8817,1734.0
2019-10-03 14:30:00,149.64,149.64,149.51,149.51,3414.0,130.8468,130.8468,130.7331,130.7331,3414.0
2019-10-03 14:35:00,149.54,149.55,149.37,149.38,3457.0,130.7593,130.7681,130.6107,130.6194,3457.0
2019-10-03 14:40:00,149.35,149.47,149.34,149.42,2144.0,130.5932,130.6981,130.5844,130.6544,2144.0
2019-10-03 14:45:00,149.43,149.54,149.37,149.38,2314.0,130.6631,130.7593,130.6107,130.6194,2314.0
2019-10-03 14:50:00,149.4,149.41,149.12,149.16,5202.0,130.6369,130.6456,130.3921,130.427,5202.0
2019-10-03 14:55:00,149.16,149.19,148.98,149.0,33925.0,130.427,130.4533,130.2696,130.2871,33925.0
2019-10-03 15:00:00,149.09,149.12,148.99,149.12,8277.0,130.3658,130.3921,130.2784,130.3921,8277.0
2019-10-03 15:05:00,149.14,149.18,149.04,149.12,6152.0,130.4096,130.4445,130.3221,130.3921,6152.0
2019-10-03 15:10:00,149.11,149.16,149.03,149.06,4937.0,130.3833,130.427,130.3134,130.3396,4937.0
2019-10-03 15:15:00,149.05,149.08,148.95,149.02,7206.0,130.3309,130.3571,130.2434,130.3046,7206.0
2019-10-03 15:20:00,149.02,149.08,148.97,149.02,5210.0,130.3046,130.3571,130.2609,130.3046,5210.0
2019-10-03 15:25:00,149.02,149.1,148.91,149.1,5244.0,130.3046,130.3746,130.2084,130.3746,5244.0
2019-10-03 15:30:00,149.1,149.1,148.95,149.03,7452.0,130.3746,130.3746,130.2434,130.3134,7452.0
2019-10-03 15:35:00,149.03,149.21,149.03,149.14,7963.0,130.3134,130.4708,130.3134,130.4096,7963.0
2019-10-03 15:40:00,149.13,149.27,149.11,149.13,11430.0,130.4008,130.5232,130.3833,130.4008,11430.0
2019-10-03 15:45:00,149.14,149.17,148.93,148.93,9283.0,130.4096,130.4358,130.2259,130.2259,9283.0
2019-10-03 15:50:00,148.91,149.52,148.83,149.49,26834.0,130.2084,130.7418,130.1385,130.7156,26834.0
2019-10-03 15:55:00,149.54,149.9,149.54,149.89,51850.0,130.7593,131.0741,130.7593,131.0654,51850.0
2019-10-04 09:30:00,150.26,150.71,150.18,150.71,12867.0,131.3889,131.7824,131.3189,131.7824,12867.0
2019-10-04 09:35:00,150.71,150.71,150.16,150.16,2419.0,131.7824,131.7824,131.3015,131.3015,2419.0
2019-10-04 09:40:00,150.03,150.09,149.87,149.96,4013.0,131.1878,131.2402,131.0479,131.1266,4013.0
2019-10-04 09:45:00,150.02,150.37,150.02,150.26,1495.0,131.179,131.4851,131.179,131.3889,1495.0
2019-10-04 09:50:00,150.26,150.28,150.03,150.28,1257.0,131.3889,131.4064,131.1878,131.4064,1257.0
2019-10-04 09:55:00,150.18,150.8,150.18,150.71,6811.0,131.3189,131.8611,131.3189,131.7824,6811.0
2019-10-04 10:00:00,150.81,151.08,150.81,151.08,3412.0,131.8698,132.1059,131.8698,132.1059,3412.0
2019-10-04 10:05:00,150.96,151.03,150.5,150.5,4683.0,132.001,132.0622,131.5988,131.5988,4683.0
2019-10-04 10:10:00,150.39,150.48,150.14,150.36,21911.0,131.5026,131.5813,131.284,131.4763,21911.0
2019-10-04 10:15:00,150.35,150.6,150.35,150.45,11321.0,131.4676,131.6862,131.4676,131.555,11321.0
2019-10-04 10:20:00,150.41,150.41,150.28,150.39,2903.0,131.5201,131.5201,131.4064,131.5026,2903.0
2019-10-04 10:25:00,150.33,150.37,149.92,149.98,7072.0,131.4501,131.4851,131.0916,131.1441,7072.0
2019-10-04 10:30:00,149.97,150.12,149.88,149.97,7952.0,131.1353,131.2665,131.0566,131.1353,7952.0
2019-10-04 10:35:00,149.97,149.97,149.74,149.94,19714.0,131.1353,131.1353,130.9342,131.1091,19714.0
2019-10-04 10:40:00,150.04,150.06,149.89,149.99,4372.0,131.1965,131.214,131.0654,131.1528,4372.0
2019-10-04 10:45:00,150.03,150.03,149.69,149.75,3241.0,131.1878,131.1878,130.8905,130.9429,3241.0
2019-10-04 10:50:00,149.76,149.92,149.74,149.92,3646.0,130.9517,131.0916,130.9342,131.0916,3646.0
2019-10-04 10:55:00,149.89,149.92,149.65,149.65,5213.0,131.0654,131.0916,130.8555,130.8555,5213.0
2019-10-04 11:00:00,149.58,149.94,149.53,149.81,6077.0,130.7943,131.1091,130.7506,130.9954,6077.0
2019-10-04 11:05:00,149.94,149.94,149.84,149.88,4202.0,131.1091,131.1091,131.0216,131.0566,4202.0
2019-10-04 11:10:00,149.9,150.1,149.8,150.1,3527.0,131.0741,131.249,130.9867,131.249,3527.0
2019-10-04 11:15:00,150.12,150.4,150.12,150.32,5862.0,131.2665,131.5113,131.2665,131.4414,5862.0
2019-10-04 11:20:00,150.32,150.32,150.18,150.25,1419.0,131.4414,131.4414,131.3189,131.3801,1419.0
2019-10-04 11:25:00,150.2,150.28,150.15,150.28,1342.0,131.3364,131.4064,131.2927,131.4064,1342.0
2019-10-04 11:30:00,150.36,150.63,150.36,150.61,2339.0,131.4763,131.7124,131.4763,131.6949,2339.0
2019-10-04 11:35:00,150.58,150.61,150.5,150.59,1100.0,131.6687,131.6949,131.5988,131.6774,1100.0
2019-10-04 11:40:00,150.71,150.8,150.67,150.67,1038.0,131.7824,131.8611,131.7474,131.7474,1038.0
2019-10-04 11:45:00,150.65,150.73,150.57,150.61,1914.0,131.7299,131.7999,131.66,131.6949,1914.0
2019-10-04 11:50:00,150.71,150.82,150.68,150.81,3906.0,131.7824,131.8786,131.7561,131.8698,3906.0
2019-10-04 11:55:00,150.84,150.93,150.81,150.81,4482.0,131.8961,131.9747,131.8698,131.8698,4482.0
2019-10-04 12:00:00,150.91,151.07,150.85,151.07,3162.0,131.9573,132.0972,131.9048,132.0972,3162.0
2019-10-04 12:05:00,151.15,151.25,151.15,151.24,11253.0,132.1671,132.2546,132.1671,132.2458,11253.0
2019-10-04 12:10:00,151.22,151.22,150.92,150.99,6173.0,132.2283,132.2283,131.966,132.0272,6173.0
2019-10-04 12:15:00,151.02,151.02,150.89,150.92,1227.0,132.0534,132.0534,131.9398,131.966,1227.0
2019-10-04 12:20:00,150.83,150.95,150.83,150.95,1100.0,131.8873,131.9922,131.8873,131.9922,1100.0
2019-10-04 12:25:00,150.99,150.99,150.85,150.85,721.0,132.0272,132.0272,131.9048,131.9048,721.0
2019-10-04 12:30:00,150.86,150.86,150.78,150.83,1025.0,131.9135,131.9135,131.8436,131.8873,1025.0
2019-10-04 12:35:00,150.78,150.89,150.78,150.86,1300.0,131.8436,131.9398,131.8436,131.9135,1300.0
2019-10-04 12:40:00,150.88,150.96,150.81,150.81,2001.0,131.931,132.001,131.8698,131.8698,2001.0
2019-10-04 12:45:00,150.82,150.82,150.65,150.71,1901.0,131.8786,131.8786,131.7299,131.7824,1901.0
2019-10-04 12:50:00,150.78,150.79,150.67,150.68,600.0,131.8436,131.8523,131.7474,131.7561,600.0
2019-10-04 12:55:00,150.66,150.76,150.66,150.75,823.0,131.7387,131.8261,131.7387,131.8174,823.0
2019-10-04 13:00:00,150.75,150.81,150.74,150.79,2031.0,131.8174,131.8698,131.8086,131.8523,2031.0
2019-10-04 13:05:00,150.78,150.81,150.65,150.65,1755.0,131.8436,131.8698,131.7299,131.7299,1755.0
2019-10-04 13:10:00,150.7,150.74,150.63,150.69,700.0,131.7736,131.8086,131.7124,131.7649,700.0
2019-10-04 13:15:00,150.78,150.82,150.75,150.81,1100.0,131.8436,131.8786,131.8174,131.8698,1100.0
2019-10-04 13:20:00,150.84,150.89,150.81,150.83,1994.0,131.8961,131.9398,131.8698,131.8873,1994.0
2019-10-04 13:25:00,150.83,150.88,150.81,150.86,2765.0,131.8873,131.931,131.8698,131.9135,2765.0
2019-10-04 13:30:00,150.85,150.91,150.84,150.85,1896.0,131.9048,131.9573,131.8961,131.9048,1896.0
2019-10-04 13:35:00,150.81,150.81,150.71,150.71,1303.0,131.8698,131.8698,131.7824,131.7824,1303.0
2019-10-04 13:40:00,150.77,151.0,150.72,150.95,3532.0,131.8348,132.036,131.7911,131.9922,3532.0
2019-10-04 13:45:00,150.96,151.03,150.9,150.9,1274.0,132.001,132.0622,131.9485,131.9485,1274.0
2019-10-04 13:50:00,150.93,150.97,150.8,150.84,1836.0,131.9747,132.0097,131.8611,131.8961,1836.0
2019-10-04 13:55:00,150.87,150.87,150.81,150.86,813.0,131.9223,131.9223,131.8698,131.9135,813.0
2019-10-04 14:00:00,150.84,150.9,150.76,150.85,4279.0,131.8961,131.9485,131.8261,131.9048,4279.0
2019-10-04 14:05:00,150.87,150.92,150.78,150.92,954.0,131.9223,131.966,131.8436,131.966,954.0
2019-10-04 14:10:00,150.93,150.98,150.9,150.97,3138.0,131.9747,132.0185,131.9485,132.0097,3138.0
2019-10-04 14:15:00,151.04,151.11,151.0,151.0,13700.0,132.0709,132.1321,132.036,132.036,13700.0
2019-10-04 14:20:00,151.03,151.13,150.97,151.07,2433.0,132.0622,132.1496,132.0097,132.0972,2433.0
2019-10-04 14:25:00,150.98,151.02,150.93,150.98,1950.0,132.0185,132.0534,131.9747,132.0185,1950.0
2019-10-04 14:30:00,150.97,151.01,150.92,150.99,3496.0,132.0097,132.0447,131.966,132.0272,3496.0
2019-10-04 14:35:00,151.0,151.13,151.0,151.08,5496.0,132.036,132.1496,132.036,132.1059,5496.0
2019-10-04 14:40:00,151.09,151.15,151.09,151.09,3034.0,132.1147,132.1671,132.1147,132.1147,3034.0
2019-10-04 14:45:00,151.08,151.09,151.01,151.03,5688.0,132.1059,132.1147,132.0447,132.0622,5688.0
2019-10-04 14:50:00,151.0,151.0,150.94,150.97,3317.0,132.036,132.036,131.9835,132.0097,3317.0
2019-10-04 14:55:00,150.97,150.97,150.84,150.92,10292.0,132.0097,132.0097,131.8961,131.966,10292.0
2019-10-04 15:00:00,150.9,150.97,150.9,150.97,2231.0,131.9485,132.0097,131.9485,132.0097,2231.0
2019-10-04 15:05:00,150.99,151.04,150.94,151.04,3380.0,132.0272,132.0709,131.9835,132.0709,3380.0
2019-10-04 15:10:00,151.08,151.08,150.96,150.96,1100.0,132.1059,132.1059,132.001,132.001,1100.0
2019-10-04 15:15:00,151.0,151.07,150.96,151.07,3084.0,132.036,132.0972,132.001,132.0972,3084.0
2019-10-04 15:20:00,151.07,151.11,151.04,151.1,3733.0,132.0972,132.1321,132.0709,132.1234,3733.0
2019-10-04 15:25:00,151.14,151.29,151.14,151.19,10938.0,132.1584,132.2895,132.1584,132.2021,10938.0
2019-10-04 15:30:00,151.21,151.38,151.18,151.31,5511.0,132.2196,132.3682,132.1934,132.307,5511.0
2019-10-04 15:35:00,151.32,151.45,151.29,151.36,7024.0,132.3158,132.4294,132.2895,132.3507,7024.0
2019-10-04 15:40:00,151.38,151.39,151.2,151.22,17984.0,132.3682,132.377,132.2108,132.2283,17984.0
2019-10-04 15:45:00,151.22,151.42,151.21,151.42,12638.0,132.2283,132.4032,132.2196,132.4032,12638.0
2019-10-04 15:50:00,151.43,151.47,151.35,151.46,15468.0,132.412,132.4469,132.342,132.4382,15468.0
2019-10-04 15:55:00,151.47,151.68,151.39,151.5,52307.0,132.4469,132.6306,132.377,132.4732,52307.0
2019-10-07 09:30:00,151.09,151.53,150.73,150.73,24694.0,132.1147,132.4994,131.7999,131.7999,24694.0
2019-10-07 09:35:00,150.79,150.89,150.41,150.62,3074.0,131.8523,131.9398,131.5201,131.7037,3074.0
2019-10-07 09:40:00,150.62,150.64,150.37,150.6,2600.0,131.7037,131.7212,131.4851,131.6862,2600.0
2019-10-07 09:45:00,150.53,150.7,150.2,150.29,6550.0,131.625,131.7736,131.3364,131.4151,6550.0
2019-10-07 09:50:00,150.38,150.57,150.28,150.42,6726.0,131.4938,131.66,131.4064,131.5288,6726.0
2019-10-07 09:55:00,150.39,150.82,150.38,150.69,12897.0,131.5026,131.8786,131.4938,131.7649,12897.0
2019-10-07 10:00:00,150.62,150.71,150.54,150.67,3012.0,131.7037,131.7824,131.6337,131.7474,3012.0
2019-10-07 10:05:00,150.67,150.87,150.65,150.86,7909.0,131.7474,131.9223,131.7299,131.9135,7909.0
2019-10-07 10:10:00,150.9,151.11,150.9,150.98,1700.0,131.9485,132.1321,131.9485,132.0185,1700.0
2019-10-07 10:15:00,150.98,150.98,150.69,150.74,3097.0,132.0185,132.0185,131.7649,131.8086,3097.0
2019-10-07 10:20:00,150.78,150.91,150.78,150.9,2200.0,131.8436,131.9573,131.8436,131.9485,2200.0
2019-10-07 10:25:00,150.84,151.12,150.84,151.08,3800.0,131.8961,132.1409,131.8961,132.1059,3800.0
2019-10-07 10:30:00,151.09,151.09,150.95,150.99,2461.0,132.1147,132.1147,131.9922,132.0272,2461.0
2019-10-07 10:35:00,150.96,151.0,150.67,150.74,3780.0,132.001,132.036,131.7474,131.8086,3780.0
2019-10-07 10:40:00,150.86,150.98,150.83,150.98,3900.0,131.9135,132.0185,131.8873,132.0185,3900.0
2019-10-07 10:45:00,150.99,151.03,150.87,150.97,5831.0,132.0272,132.0622,131.9223,132.0097,5831.0
2019-10-07 10:50:00,150.98,151.1,150.94,150.94,1500.0,132.0185,132.1234,131.9835,131.9835,1500.0
2019-10-07 10:55:00,150.99,151.2,150.99,151.05,5515.0,132.0272,132.2108,132.0272,132.0797,5515.0
2019-10-07 11:00:00,151.09,151.37,151.05,151.37,7502.0,132.1147,132.3595,132.0797,132.3595,7502.0
2019-10-07 11:05:00,151.34,151.36,151.29,151.36,1406.0,132.3333,132.3507,132.2895,132.3507,1406.0
2019-10-07 11:10:00,151.39,151.44,151.25,151.28,2490.0,132.377,132.4207,132.2546,132.2808,2490.0
2019-10-07 11:15:00,151.32,151.32,151.15,151.22,4974.0,132.3158,132.3158,132.1671,132.2283,4974.0
2019-10-07 11:20:00,151.27,151.28,151.09,151.13,7312.0,132.272,132.2808,132.1147,132.1496,7312.0
2019-10-07 11:25:00,151.13,151.35,151.02,151.26,3783.0,132.1496,132.342,132.0534,132.2633,3783.0
2019-10-07 11:30:00,151.3,151.49,151.28,151.46,2426.0,132.2983,132.4644,132.2808,132.4382,2426.0
2019-10-07 11:35:00,151.44,151.52,151.39,151.49,3200.0,132.4207,132.4906,132.377,132.4644,3200.0
2019-10-07 11:40:00,151.43,151.53,151.21,151.53,6420.0,132.412,132.4994,132.2196,132.4994,6420.0
2019-10-07 11:45:00,151.55,151.57,151.22,151.26,7432.0,132.5169,132.5344,132.2283,132.2633,7432.0
2019-10-07 11:50:00,151.29,151.36,151.22,151.36,2414.0,132.2895,132.3507,132.2283,132.3507,2414.0
2019-10-07 11:55:00,151.4,151.59,151.39,151.59,2210.0,132.3857,132.5519,132.377,132.5519,2210.0
2019-10-07 12:00:00,151.52,151.59,151.46,151.46,5700.0,132.4906,132.5519,132.4382,132.4382,5700.0
2019-10-07 12:05:00,151.42,151.42,151.32,151.39,1800.0,132.4032,132.4032,132.3158,132.377,1800.0
2019-10-07 12:10:00,151.37,151.43,151.36,151.41,3673.0,132.3595,132.412,132.3507,132.3945,3673.0
2019-10-07 12:15:00,151.41,151.49,151.4,151.45,5148.0,132.3945,132.4644,132.3857,132.4294,5148.0
2019-10-07 12:20:00,151.42,151.53,151.39,151.53,2300.0,132.4032,132.4994,132.377,132.4994,2300.0
2019-10-07 12:25:00,151.5,151.5,151.3,151.35,1951.0,132.4732,132.4732,132.2983,132.342,1951.0
2019-10-07 12:30:00,151.37,151.39,151.31,151.39,2830.0,132.3595,132.377,132.307,132.377,2830.0
2019-10-07 12:35:00,151.29,151.36,151.27,151.32,2513.0,132.2895,132.3507,132.272,132.3158,2513.0
2019-10-07 12:40:00,151.34,151.41,151.33,151.36,1390.0,132.3333,132.3945,132.3245,132.3507,1390.0
2019-10-07 12:45:00,151.39,151.5,151.35,151.46,2954.0,132.377,132.4732,132.342,132.4382,2954.0
2019-10-07 12:50:00,151.47,151.48,151.33,151.33,2100.0,132.4469,132.4557,132.3245,132.3245,2100.0
2019-10-07 12:55:00,151.29,151.31,151.27,151.3,2327.0,132.2895,132.307,132.272,132.2983,2327.0
2019-10-07 13:00:00,151.29,151.45,151.23,151.44,1600.0,132.2895,132.4294,132.2371,132.4207,1600.0
2019-10-07 13:05:00,151.41,151.41,151.01,151.01,3000.0,132.3945,132.3945,132.0447,132.0447,3000.0
2019-10-07 13:10:00,151.0,151.06,150.94,151.02,3017.0,132.036,132.0884,131.9835,132.0534,3017.0
2019-10-07 13:15:00,150.97,151.08,150.97,151.05,902.0,132.0097,132.1059,132.0097,132.0797,902.0
2019-10-07 13:20:00,151.07,151.13,151.04,151.09,1700.0,132.0972,132.1496,132.0709,132.1147,1700.0
2019-10-07 13:25:00,151.09,151.11,151.08,151.1,1400.0,132.1147,132.1321,132.1059,132.1234,1400.0
2019-10-07 13:30:00,151.1,151.76,150.97,151.56,12429.0,132.1234,132.7005,132.0097,132.5256,12429.0
2019-10-07 13:35:00,151.56,151.9,151.45,151.9,2986.0,132.5256,132.8229,132.4294,132.8229,2986.0
2019-10-07 13:40:00,151.85,151.85,151.68,151.68,3990.0,132.7792,132.7792,132.6306,132.6306,3990.0
2019-10-07 13:45:00,151.64,151.8,151.53,151.7,6484.0,132.5956,132.7355,132.4994,132.648,6484.0
2019-10-07 13:50:00,151.63,151.76,151.63,151.75,3344.0,132.5868,132.7005,132.5868,132.6918,3344.0
2019-10-07 13:55:00,151.79,151.9,151.78,151.83,1940.0,132.7267,132.8229,132.718,132.7617,1940.0
2019-10-07 14:00:00,151.87,151.95,151.72,151.72,4225.0,132.7967,132.8666,132.6655,132.6655,4225.0
2019-10-07 14:05:00,151.75,151.76,151.31,151.36,3346.0,132.6918,132.7005,132.307,132.3507,3346.0
2019-10-07 14:10:00,151.28,151.4,151.11,151.24,11014.0,132.2808,132.3857,132.1321,132.2458,11014.0
2019-10-07 14:15:00,151.22,151.26,151.03,151.15,3762.0,132.2283,132.2633,132.0622,132.1671,3762.0
2019-10-07 14:20:00,151.11,151.26,151.02,151.11,4793.0,132.1321,132.2633,132.0534,132.1321,4793.0
2019-10-07 14:25:00,151.08,151.1,150.99,151.01,2322.0,132.1059,132.1234,132.0272,132.0447,2322.0
2019-10-07 14:30:00,151.04,151.07,150.69,150.69,4368.0,132.0709,132.0972,131.7649,131.7649,4368.0
2019-10-07 14:35:00,150.71,150.71,150.52,150.71,4301.0,131.7824,131.7824,131.6162,131.7824,4301.0
2019-10-07 14:40:00,150.65,150.69,150.41,150.53,3408.0,131.7299,131.7649,131.5201,131.625,3408.0
2019-10-07 14:45:00,150.54,150.61,150.4,150.42,2224.0,131.6337,131.6949,131.5113,131.5288,2224.0
2019-10-07 14:50:00,150.42,150.42,150.09,150.16,3513.0,131.5288,131.5288,131.2402,131.3015,3513.0
2019-10-07 14:55:00,150.2,150.54,150.18,150.44,3806.0,131.3364,131.6337,131.3189,131.5463,3806.0
2019-10-07 15:00:00,150.46,150.63,150.38,150.59,12381.0,131.5638,131.7124,131.4938,131.6774,12381.0
2019-10-07 15:05:00,150.56,150.7,150.44,150.7,3532.0,131.6512,131.7736,131.5463,131.7736,3532.0
2019-10-07 15:10:00,150.68,150.71,150.49,150.65,5314.0,131.7561,131.7824,131.59,131.7299,5314.0
2019-10-07 15:15:00,150.65,150.74,150.62,150.71,3406.0,131.7299,131.8086,131.7037,131.7824,3406.0
2019-10-07 15:20:00,150.67,150.7,150.49,150.59,4808.0,131.7474,131.7736,131.59,131.6774,4808.0
2019-10-07 15:25:00,150.62,150.85,150.62,150.78,2605.0,131.7037,131.9048,131.7037,131.8436,2605.0
2019-10-07 15:30:00,150.76,150.79,150.48,150.48,8927.0,131.8261,131.8523,131.5813,131.5813,8927.0
2019-10-07 15:35:00,150.51,150.69,150.48,150.69,4158.0,131.6075,131.7649,131.5813,131.7649,4158.0
2019-10-07 15:40:00,150.7,150.7,150.46,150.5,8207.0,131.7736,131.7736,131.5638,131.5988,8207.0
2019-10-07 15:45:00,150.48,150.62,150.32,150.32,9774.0,131.5813,131.7037,131.4414,131.4414,9774.0
2019-10-07 15:50:00,150.34,150.47,150.15,150.32,18513.0,131.4588,131.5725,131.2927,131.4414,18513.0
2019-10-07 15:55:00,150.33,150.64,150.14,150.2,33976.0,131.4501,131.7212,131.284,131.3364,33976.0
2019-10-08 09:30:00,148.31,148.64,147.87,148.31,13673.0,129.6838,129.9723,129.2991,129.6838,13673.0
2019-10-08 09:35:00,148.22,148.23,147.63,147.69,5260.0,129.6051,129.6138,129.0892,129.1417,5260.0
2019-10-08 09:40:00,147.54,147.74,147.36,147.59,5505.0,129.0105,129.1854,128.8531,129.0542,5505.0
2019-10-08 09:45:00,147.53,147.6,147.12,147.19,8220.0,129.0018,129.063,128.6432,128.7045,8220.0
2019-10-08 09:50:00,147.26,147.39,147.07,147.38,10047.0,128.7657,128.8793,128.5995,128.8706,10047.0
2019-10-08 09:55:00,147.33,147.79,147.31,147.56,8773.0,128.8269,129.2291,128.8094,129.028,8773.0
2019-10-08 10:00:00,147.53,147.69,147.24,147.44,2878.0,129.0018,129.1417,128.7482,128.9231,2878.0
2019-10-08 10:05:00,147.5,147.65,147.33,147.65,2553.0,128.9755,129.1067,128.8269,129.1067,2553.0
2019-10-08 10:10:00,147.55,147.84,147.52,147.8,4196.0,129.0192,129.2728,128.993,129.2378,4196.0
2019-10-08 10:15:00,147.76,147.86,147.53,147.74,3000.0,129.2029,129.2903,129.0018,129.1854,3000.0
2019-10-08 10:20:00,147.78,147.79,147.28,147.36,3871.0,129.2204,129.2291,128.7832,128.8531,3871.0
2019-10-08 10:25:00,147.31,147.34,147.08,147.15,3106.0,128.8094,128.8356,128.6083,128.6695,3106.0
2019-10-08 10:30:00,147.21,147.38,146.91,146.99,5854.0,128.7219,128.8706,128.4596,128.5296,5854.0
2019-10-08 10:35:00,146.93,147.46,146.83,147.46,8302.0,128.4771,128.9405,128.3897,128.9405,8302.0
2019-10-08 10:40:00,147.43,147.6,147.36,147.36,10732.0,128.9143,129.063,128.8531,128.8531,10732.0
2019-10-08 10:45:00,147.4,147.45,147.15,147.16,7276.0,128.8881,128.9318,128.6695,128.6782,7276.0
2019-10-08 10:50:00,147.13,147.39,147.12,147.32,6949.0,128.652,128.8793,128.6432,128.8181,6949.0
2019-10-08 10:55:00,147.33,147.9,147.33,147.81,6523.0,128.8269,129.3253,128.8269,129.2466,6523.0
2019-10-08 11:00:00,147.82,147.82,147.52,147.82,17403.0,129.2553,129.2553,128.993,129.2553,17403.0
2019-10-08 11:05:00,147.83,147.86,147.69,147.76,27845.0,129.2641,129.2903,129.1417,129.2029,27845.0
2019-10-08 11:10:00,147.72,147.85,147.69,147.85,3535.0,129.1679,129.2816,129.1417,129.2816,3535.0
2019-10-08 11:15:00,147.79,148.26,147.78,147.99,12416.0,129.2291,129.6401,129.2204,129.404,12416.0
2019-10-08 11:20:00,147.98,147.98,147.52,147.6,9159.0,129.3952,129.3952,128.993,129.063,9159.0
2019-10-08 11:25:00,147.54,147.56,147.36,147.5,11186.0,129.0105,129.028,128.8531,128.9755,11186.0
2019-10-08 11:30:00,147.5,147.51,147.05,147.05,11967.0,128.9755,128.9843,128.582,128.582,11967.0
2019-10-08 11:35:00,147.05,147.17,146.91,146.94,8622.0,128.582,128.687,128.4596,128.4859,8622.0
2019-10-08 11:40:00,147.0,147.07,146.83,146.87,8001.0,128.5383,128.5995,128.3897,128.4246,8001.0
2019-10-08 11:45:00,146.93,147.02,146.8,146.82,2970.0,128.4771,128.5558,128.3634,128.3809,2970.0
2019-10-08 11:50:00,146.89,147.17,146.89,147.16,4225.0,128.4421,128.687,128.4421,128.6782,4225.0
2019-10-08 11:55:00,147.11,147.24,147.01,147.12,5742.0,128.6345,128.7482,128.5471,128.6432,5742.0
2019-10-08 12:00:00,147.18,147.21,147.0,147.06,3623.0,128.6957,128.7219,128.5383,128.5908,3623.0
2019-10-08 12:05:00,146.99,147.06,146.89,146.94,3421.0,128.5296,128.5908,128.4421,128.4859,3421.0
2019-10-08 12:10:00,146.94,147.01,146.88,146.99,6558.0,128.4859,128.5471,128.4334,128.5296,6558.0
2019-10-08 12:15:00,147.03,147.12,146.98,146.98,3076.0,128.5645,128.6432,128.5208,128.5208,3076.0
2019-10-08 12:20:00,147.06,147.38,147.06,147.33,2800.0,128.5908,128.8706,128.5908,128.8269,2800.0
2019-10-08 12:25:00,147.39,147.55,147.32,147.41,33736.0,128.8793,129.0192,128.8181,128.8968,33736.0
2019-10-08 12:30:00,147.38,147.45,147.34,147.39,5400.0,128.8706,128.9318,128.8356,128.8793,5400.0
2019-10-08 12:35:00,147.51,147.51,147.26,147.32,3947.0,128.9843,128.9843,128.7657,128.8181,3947.0
2019-10-08 12:40:00,147.28,147.59,147.25,147.59,3435.0,128.7832,129.0542,128.7569,129.0542,3435.0
2019-10-08 12:45:00,147.59,148.15,147.59,147.77,13626.0,129.0542,129.5439,129.0542,129.2116,13626.0
2019-10-08 12:50:00,147.81,147.87,147.64,147.76,4461.0,129.2466,129.2991,129.0979,129.2029,4461.0
2019-10-08 12:55:00,147.78,147.79,147.49,147.49,1630.0,129.2204,129.2291,128.9668,128.9668,1630.0
2019-10-08 13:00:00,147.49,147.6,147.49,147.5,1669.0,128.9668,129.063,128.9668,128.9755,1669.0
2019-10-08 13:05:00,147.54,147.57,147.36,147.52,2201.0,129.0105,129.0367,128.8531,128.993,2201.0
2019-10-08 13:10:00,147.48,147.6,147.44,147.44,2706.0,128.958,129.063,128.9231,128.9231,2706.0
2019-10-08 13:15:00,147.47,147.7,147.4,147.66,4862.0,128.9493,129.1504,128.8881,129.1154,4862.0
2019-10-08 13:20:00,147.74,147.88,147.7,147.88,3818.0,129.1854,129.3078,129.1504,129.3078,3818.0
2019-10-08 13:25:00,147.84,148.02,147.84,148.01,3600.0,129.2728,129.4302,129.2728,129.4215,3600.0
2019-10-08 13:30:00,148.02,148.09,147.94,147.94,2600.0,129.4302,129.4914,129.3603,129.3603,2600.0
2019-10-08 13:35:00,147.94,147.94,147.78,147.79,1700.0,129.3603,129.3603,129.2204,129.2291,1700.0
2019-10-08 13:40:00,147.82,147.91,147.77,147.87,4752.0,129.2553,129.334,129.2116,129.2991,4752.0
2019-10-08 13:45:00,147.85,147.92,147.8,147.8,2513.0,129.2816,129.3428,129.2378,129.2378,2513.0
2019-10-08 13:50:00,147.84,147.84,147.66,147.67,3663.0,129.2728,129.2728,129.1154,129.1242,3663.0
2019-10-08 13:55:00,147.64,147.64,147.51,147.51,2814.0,129.0979,129.0979,128.9843,128.9843,2814.0
2019-10-08 14:00:00,147.54,147.54,147.27,147.35,5456.0,129.0105,129.0105,128.7744,128.8444,5456.0
2019-10-08 14:05:00,147.46,147.54,147.4,147.42,3921.0,128.9405,129.0105,128.8881,128.9056,3921.0
2019-10-08 14:10:00,147.43,147.53,147.37,147.46,4347.0,128.9143,129.0018,128.8618,128.9405,4347.0
2019-10-08 14:15:00,147.5,147.66,147.48,147.6,28617.0,128.9755,129.1154,128.958,129.063,28617.0
2019-10-08 14:20:00,147.62,147.62,147.35,147.45,2500.0,129.0804,129.0804,128.8444,128.9318,2500.0
2019-10-08 14:25:00,147.44,147.45,147.27,147.28,3991.0,128.9231,128.9318,128.7744,128.7832,3991.0
2019-10-08 14:30:00,147.39,147.62,147.26,147.5,5894.0,128.8793,129.0804,128.7657,128.9755,5894.0
2019-10-08 14:35:00,147.52,147.83,147.48,147.62,6400.0,128.993,129.2641,128.958,129.0804,6400.0
2019-10-08 14:40:00,147.62,147.69,147.59,147.64,3100.0,129.0804,129.1417,129.0542,129.0979,3100.0
2019-10-08 14:45:00,147.62,147.95,147.57,147.91,5218.0,129.0804,129.369,129.0367,129.334,5218.0
2019-10-08 14:50:00,147.92,147.92,147.71,147.71,3315.0,129.3428,129.3428,129.1591,129.1591,3315.0
2019-10-08 14:55:00,147.71,147.83,146.88,147.2,11729.0,129.1591,129.2641,128.4334,128.7132,11729.0
2019-10-08 15:00:00,147.11,147.49,146.91,146.91,6522.0,128.6345,128.9668,128.4596,128.4596,6522.0
2019-10-08 15:05:00,146.89,147.15,146.89,147.01,1713.0,128.4421,128.6695,128.4421,128.5471,1713.0
2019-10-08 15:10:00,146.86,146.92,146.67,146.83,4272.0,128.4159,128.4684,128.2498,128.3897,4272.0
2019-10-08 15:15:00,146.8,146.93,146.71,146.93,4821.0,128.3634,128.4771,128.2847,128.4771,4821.0
2019-10-08 15:20:00,147.0,147.13,146.9,146.97,7090.0,128.5383,128.652,128.4509,128.5121,7090.0
2019-10-08 15:25:00,146.95,147.15,146.93,147.06,11552.0,128.4946,128.6695,128.4771,128.5908,11552.0
2019-10-08 15:30:00,147.08,147.37,147.08,147.15,7982.0,128.6083,128.8618,128.6083,128.6695,7982.0
2019-10-08 15:35:00,147.14,147.16,146.61,146.64,8282.0,128.6607,128.6782,128.1973,128.2235,8282.0
2019-10-08 15:40:00,146.62,146.72,146.48,146.59,12032.0,128.206,128.2935,128.0836,128.1798,12032.0
2019-10-08 15:45:00,146.61,146.7,146.37,146.46,13212.0,128.1973,128.276,127.9874,128.0661,13212.0
2019-10-08 15:50:00,146.42,146.54,146.19,146.2,26823.0,128.0312,128.1361,127.83,127.8388,26823.0
2019-10-08 15:55:00,146.2,146.57,146.05,146.38,82693.0,127.8388,128.1623,127.7076,127.9962,82693.0
2019-10-09 09:30:00,147.85,148.28,147.5,147.71,24134.0,129.2816,129.6576,128.9755,129.1591,24134.0
2019-10-09 09:35:00,147.63,147.78,147.39,147.58,11820.0,129.0892,129.2204,128.8793,129.0455,11820.0
2019-10-09 09:40:00,147.59,147.66,146.97,146.97,4360.0,129.0542,129.1154,128.5121,128.5121,4360.0
2019-10-09 09:45:00,147.0,147.31,146.7,146.7,12221.0,128.5383,128.8094,128.276,128.276,12221.0
2019-10-09 09:50:00,146.73,146.77,146.46,146.62,10816.0,128.3022,128.3372,128.0661,128.206,10816.0
2019-10-09 09:55:00,146.72,146.88,146.66,146.86,6100.0,128.2935,128.4334,128.241,128.4159,6100.0
2019-10-09 10:00:00,146.89,147.15,146.69,147.15,7464.0,128.4421,128.6695,128.2672,128.6695,7464.0
2019-10-09 10:05:00,147.22,147.23,147.08,147.14,3625.0,128.7307,128.7394,128.6083,128.6607,3625.0
2019-10-09 10:10:00,147.08,147.14,146.92,146.92,5288.0,128.6083,128.6607,128.4684,128.4684,5288.0
2019-10-09 10:15:00,146.93,147.25,146.93,147.2,10316.0,128.4771,128.7569,128.4771,128.7132,10316.0
2019-10-09 10:20:00,147.22,147.46,147.15,147.45,19640.0,128.7307,128.9405,128.6695,128.9318,19640.0
2019-10-09 10:25:00,147.4,147.5,147.33,147.5,3624.0,128.8881,128.9755,128.8269,128.9755,3624.0
2019-10-09 10:30:00,147.42,147.45,147.22,147.36,4424.0,128.9056,128.9318,128.7307,128.8531,4424.0
2019-10-09 10:35:00,147.33,147.45,147.17,147.22,3238.0,128.8269,128.9318,128.687,128.7307,3238.0
2019-10-09 10:40:00,147.28,147.47,147.26,147.47,4000.0,128.7832,128.9493,128.7657,128.9493,4000.0
2019-10-09 10:45:00,147.38,147.57,147.33,147.38,5445.0,128.8706,129.0367,128.8269,128.8706,5445.0
2019-10-09 10:50:00,147.34,147.39,147.18,147.25,1800.0,128.8356,128.8793,128.6957,128.7569,1800.0
2019-10-09 10:55:00,147.17,147.38,147.14,147.33,2818.0,128.687,128.8706,128.6607,128.8269,2818.0
2019-10-09 11:00:00,147.38,147.38,147.01,147.14,4955.0,128.8706,128.8706,128.5471,128.6607,4955.0
2019-10-09 11:05:00,147.18,147.23,147.04,147.18,2850.0,128.6957,128.7394,128.5733,128.6957,2850.0
2019-10-09 11:10:00,147.2,147.24,146.97,147.03,6549.0,128.7132,128.7482,128.5121,128.5645,6549.0
2019-10-09 11:15:00,147.16,147.54,147.16,147.44,2600.0,128.6782,129.0105,128.6782,128.9231,2600.0
2019-10-09 11:20:00,147.39,147.5,147.26,147.4,12664.0,128.8793,128.9755,128.7657,128.8881,12664.0
2019-10-09 11:25:00,147.44,147.56,147.43,147.5,3900.0,128.9231,129.028,128.9143,128.9755,3900.0
2019-10-09 11:30:00,147.5,147.63,147.46,147.52,14121.0,128.9755,129.0892,128.9405,128.993,14121.0
2019-10-09 11:35:00,147.53,147.93,147.51,147.83,12276.0,129.0018,129.3515,128.9843,129.2641,12276.0
2019-10-09 11:40:00,147.82,147.95,147.76,147.76,7035.0,129.2553,129.369,129.2029,129.2029,7035.0
2019-10-09 11:45:00,147.8,148.06,147.78,148.05,8301.0,129.2378,129.4652,129.2204,129.4564,8301.0
2019-10-09 11:50:00,148.04,148.09,147.97,148.02,4982.0,129.4477,129.4914,129.3865,129.4302,4982.0
2019-10-09 11:55:00,147.97,148.07,147.9,147.97,927.0,129.3865,129.4739,129.3253,129.3865,927.0
2019-10-09 12:00:00,148.05,148.11,148.0,148.11,1505.0,129.4564,129.5089,129.4127,129.5089,1505.0
2019-10-09 12:05:00,148.11,148.3,148.1,148.19,3073.0,129.5089,129.675,129.5002,129.5789,3073.0
2019-10-09 12:10:00,148.15,148.16,148.04,148.16,1656.0,129.5439,129.5526,129.4477,129.5526,1656.0
2019-10-09 12:15:00,148.18,148.29,148.14,148.14,4558.0,129.5701,129.6663,129.5351,129.5351,4558.0
2019-10-09 12:20:00,148.17,148.21,148.05,148.05,1789.0,129.5614,129.5964,129.4564,129.4564,1789.0
2019-10-09 12:25:00,148.07,148.08,148.01,148.03,1001.0,129.4739,129.4827,129.4215,129.439,1001.0
2019-10-09 12:30:00,148.06,148.08,148.03,148.06,1300.0,129.4652,129.4827,129.439,129.4652,1300.0
2019-10-09 12:35:00,148.08,148.14,147.99,148.05,2017.0,129.4827,129.5351,129.404,129.4564,2017.0
2019-10-09 12:40:00,148.03,148.08,147.98,148.08,900.0,129.439,129.4827,129.3952,129.4827,900.0
2019-10-09 12:45:00,148.01,148.2,148.01,148.2,2404.0,129.4215,129.5876,129.4215,129.5876,2404.0
2019-10-09 12:50:00,148.16,148.17,148.08,148.16,2254.0,129.5526,129.5614,129.4827,129.5526,2254.0
2019-10-09 12:55:00,148.15,148.34,148.11,148.34,2292.0,129.5439,129.71,129.5089,129.71,2292.0
2019-10-09 13:00:00,148.35,148.64,148.24,148.28,4397.0,129.7188,129.9723,129.6226,129.6576,4397.0
2019-10-09 13:05:00,148.21,148.23,148.11,148.16,1200.0,129.5964,129.6138,129.5089,129.5526,1200.0
2019-10-09 13:10:00,148.23,148.23,148.13,148.17,500.0,129.6138,129.6138,129.5264,129.5614,500.0
2019-10-09 13:15:00,148.21,148.21,148.01,148.04,1830.0,129.5964,129.5964,129.4215,129.4477,1830.0
2019-10-09 13:20:00,148.1,148.18,148.07,148.18,1138.0,129.5002,129.5701,129.4739,129.5701,1138.0
2019-10-09 13:25:00,148.17,148.19,148.04,148.16,2460.0,129.5614,129.5789,129.4477,129.5526,2460.0
2019-10-09 13:30:00,148.13,148.16,148.07,148.16,900.0,129.5264,129.5526,129.4739,129.5526,900.0
2019-10-09 13:35:00,148.21,148.21,148.2,148.2,900.0,129.5964,129.5964,129.5876,129.5876,900.0
2019-10-09 13:40:00,148.14,148.26,148.14,148.23,1085.0,129.5351,129.6401,129.5351,129.6138,1085.0
2019-10-09 13:45:00,148.26,148.42,148.26,148.42,925.0,129.6401,129.78,129.6401,129.78,925.0
2019-10-09 13:50:00,148.35,148.44,148.35,148.41,1000.0,129.7188,129.7975,129.7188,129.7712,1000.0
2019-10-09 13:55:00,148.4,148.4,148.32,148.32,1101.0,129.7625,129.7625,129.6925,129.6925,1101.0
2019-10-09 14:00:00,148.37,148.37,148.18,148.18,701.0,129.7363,129.7363,129.5701,129.5701,701.0
2019-10-09 14:05:00,148.15,148.28,148.15,148.16,1155.0,129.5439,129.6576,129.5439,129.5526,1155.0
2019-10-09 14:10:00,148.23,148.31,148.16,148.31,1499.0,129.6138,129.6838,129.5526,129.6838,1499.0
2019-10-09 14:15:00,148.29,148.53,148.29,148.47,1398.0,129.6663,129.8762,129.6663,129.8237,1398.0
2019-10-09 14:20:00,148.49,148.57,148.45,148.49,1492.0,129.8412,129.9111,129.8062,129.8412,1492.0
2019-10-09 14:25:00,148.54,148.54,148.4,148.43,1380.0,129.8849,129.8849,129.7625,129.7887,1380.0
2019-10-09 14:30:00,148.43,148.52,148.37,148.46,1792.0,129.7887,129.8674,129.7363,129.815,1792.0
2019-10-09 14:35:00,148.5,148.5,148.4,148.47,2011.0,129.8499,129.8499,129.7625,129.8237,2011.0
2019-10-09 14:40:00,148.51,148.63,148.51,148.56,2246.0,129.8587,129.9636,129.8587,129.9024,2246.0
2019-10-09 14:45:00,148.66,148.75,148.62,148.71,2208.0,129.9898,130.0685,129.9549,130.0336,2208.0
2019-10-09 14:50:00,148.65,148.86,148.6,148.84,2600.0,129.9811,130.1647,129.9374,130.1472,2600.0
2019-10-09 14:55:00,148.8,148.86,148.75,148.81,1423.0,130.1123,130.1647,130.0685,130.121,1423.0
2019-10-09 15:00:00,148.84,149.01,148.79,148.88,3796.0,130.1472,130.2959,130.1035,130.1822,3796.0
2019-10-09 15:05:00,148.93,148.97,148.86,148.87,4400.0,130.2259,130.2609,130.1647,130.1735,4400.0
2019-10-09 15:10:00,148.87,148.87,148.78,148.78,2941.0,130.1735,130.1735,130.0948,130.0948,2941.0
2019-10-09 15:15:00,148.78,148.79,148.72,148.76,3125.0,130.0948,130.1035,130.0423,130.0773,3125.0
2019-10-09 15:20:00,148.74,148.82,148.74,148.8,4297.0,130.0598,130.1297,130.0598,130.1123,4297.0
2019-10-09 15:25:00,148.8,148.8,148.7,148.8,5106.0,130.1123,130.1123,130.0248,130.1123,5106.0
2019-10-09 15:30:00,148.82,148.96,148.8,148.91,3615.0,130.1297,130.2522,130.1123,130.2084,3615.0
2019-10-09 15:35:00,148.91,149.03,148.89,149.0,3928.0,130.2084,130.3134,130.191,130.2871,3928.0
2019-10-09 15:40:00,148.94,148.94,148.47,148.49,13707.0,130.2347,130.2347,129.8237,129.8412,13707.0
2019-10-09 15:45:00,148.36,148.46,147.98,148.17,22570.0,129.7275,129.815,129.3952,129.5614,22570.0
2019-10-09 15:50:00,148.15,148.55,148.13,148.55,15465.0,129.5439,129.8937,129.5264,129.8937,15465.0
2019-10-09 15:55:00,148.54,148.56,148.09,148.16,33075.0,129.8849,129.9024,129.4914,129.5526,33075.0
2019-10-10 09:30:00,148.35,148.81,148.16,148.16,25775.0,129.7188,130.121,129.5526,129.5526,25775.0
2019-10-10 09:35:00,148.27,148.31,147.96,148.25,3770.0,129.6488,129.6838,129.3777,129.6313,3770.0
2019-10-10 09:40:00,148.41,148.48,148.2,148.47,1800.0,129.7712,129.8324,129.5876,129.8237,1800.0
2019-10-10 09:45:00,148.45,148.96,148.45,148.82,12644.0,129.8062,130.2522,129.8062,130.1297,12644.0
2019-10-10 09:50:00,149.1,149.75,149.03,149.65,9182.0,130.3746,130.9429,130.3134,130.8555,9182.0
2019-10-10 09:55:00,149.75,150.03,149.75,149.9,4993.0,130.9429,131.1878,130.9429,131.0741,4993.0
2019-10-10 10:00:00,150.0,150.16,149.76,150.06,8191.0,131.1615,131.3015,130.9517,131.214,8191.0
2019-10-10 10:05:00,150.09,150.11,149.95,150.02,3158.0,131.2402,131.2577,131.1178,131.179,3158.0
2019-10-10 10:10:00,149.96,150.19,149.75,149.79,1900.0,131.1266,131.3277,130.9429,130.9779,1900.0
2019-10-10 10:15:00,149.86,150.02,149.85,149.97,1200.0,131.0391,131.179,131.0304,131.1353,1200.0
2019-10-10 10:20:00,149.95,150.02,149.81,149.81,5179.0,131.1178,131.179,130.9954,130.9954,5179.0
2019-10-10 10:25:00,149.76,149.87,149.69,149.71,2185.0,130.9517,131.0479,130.8905,130.908,2185.0
2019-10-10 10:30:00,149.81,149.82,149.65,149.77,2378.0,130.9954,131.0042,130.8555,130.9604,2378.0
2019-10-10 10:35:00,149.72,149.86,149.66,149.86,1914.0,130.9167,131.0391,130.8642,131.0391,1914.0
2019-10-10 10:40:00,149.94,149.94,149.92,149.92,700.0,131.1091,131.1091,131.0916,131.0916,700.0
2019-10-10 10:45:00,149.87,149.94,149.52,149.52,1611.0,131.0479,131.1091,130.7418,130.7418,1611.0
2019-10-10 10:50:00,149.56,149.99,149.56,149.87,3505.0,130.7768,131.1528,130.7768,131.0479,3505.0
2019-10-10 10:55:00,149.94,150.19,149.94,150.18,1828.0,131.1091,131.3277,131.1091,131.3189,1828.0
2019-10-10 11:00:00,150.11,150.21,150.03,150.03,1576.0,131.2577,131.3452,131.1878,131.1878,1576.0
2019-10-10 11:05:00,149.99,150.23,149.99,150.2,1709.0,131.1528,131.3627,131.1528,131.3364,1709.0
2019-10-10 11:10:00,150.19,150.45,150.15,150.42,2493.0,131.3277,131.555,131.2927,131.5288,2493.0
2019-10-10 11:15:00,150.41,150.5,150.32,150.5,1317.0,131.5201,131.5988,131.4414,131.5988,1317.0
2019-10-10 11:20:00,150.45,150.5,150.34,150.37,7574.0,131.555,131.5988,131.4588,131.4851,7574.0
2019-10-10 11:25:00,150.31,150.31,150.06,150.07,2869.0,131.4326,131.4326,131.214,131.2228,2869.0
2019-10-10 11:30:00,150.11,150.36,150.08,150.29,1850.0,131.2577,131.4763,131.2315,131.4151,1850.0
2019-10-10 11:35:00,150.3,150.3,150.19,150.22,1059.0,131.4239,131.4239,131.3277,131.3539,1059.0
2019-10-10 11:40:00,150.2,150.2,150.11,150.13,3196.0,131.3364,131.3364,131.2577,131.2752,3196.0
2019-10-10 11:45:00,150.17,150.3,150.14,150.23,3139.0,131.3102,131.4239,131.284,131.3627,3139.0
2019-10-10 11:50:00,150.23,150.27,150.23,150.27,910.0,131.3627,131.3976,131.3627,131.3976,910.0
2019-10-10 11:55:00,150.23,150.27,150.18,150.19,8000.0,131.3627,131.3976,131.3189,131.3277,8000.0
2019-10-10 12:00:00,150.22,150.24,150.08,150.12,3268.0,131.3539,131.3714,131.2315,131.2665,3268.0
2019-10-10 12:05:00,150.07,150.11,149.85,149.85,1970.0,131.2228,131.2577,131.0304,131.0304,1970.0
2019-10-10 12:10:00,149.86,149.91,149.82,149.82,1200.0,131.0391,131.0828,131.0042,131.0042,1200.0
2019-10-10 12:15:00,149.94,149.94,149.85,149.85,2404.0,131.1091,131.1091,131.0304,131.0304,2404.0
2019-10-10 12:20:00,149.78,149.78,149.7,149.7,1667.0,130.9692,130.9692,130.8992,130.8992,1667.0
2019-10-10 12:25:00,149.58,149.58,149.35,149.36,4982.0,130.7943,130.7943,130.5932,130.6019,4982.0
2019-10-10 12:30:00,149.39,149.39,149.11,149.13,2771.0,130.6282,130.6282,130.3833,130.4008,2771.0
2019-10-10 12:35:00,149.18,149.27,149.14,149.22,3025.0,130.4445,130.5232,130.4096,130.4795,3025.0
2019-10-10 12:40:00,149.19,149.28,149.18,149.28,1200.0,130.4533,130.532,130.4445,130.532,1200.0
2019-10-10 12:45:00,149.25,149.36,149.25,149.29,709.0,130.5057,130.6019,130.5057,130.5407,709.0
2019-10-10 12:50:00,149.33,149.34,149.16,149.27,3500.0,130.5757,130.5844,130.427,130.5232,3500.0
2019-10-10 12:55:00,149.29,149.46,149.28,149.4,3201.0,130.5407,130.6894,130.532,130.6369,3201.0
2019-10-10 13:00:00,149.44,149.47,149.32,149.34,7922.0,130.6719,130.6981,130.5669,130.5844,7922.0
2019-10-10 13:05:00,149.34,149.48,149.34,149.44,2609.0,130.5844,130.7069,130.5844,130.6719,2609.0
2019-10-10 13:10:00,149.39,149.41,149.29,149.29,3039.0,130.6282,130.6456,130.5407,130.5407,3039.0
2019-10-10 13:15:00,149.24,149.24,149.12,149.18,2105.0,130.497,130.497,130.3921,130.4445,2105.0
2019-10-10 13:20:00,149.19,149.28,149.15,149.2,2800.0,130.4533,130.532,130.4183,130.462,2800.0
2019-10-10 13:25:00,149.24,149.29,149.2,149.2,2000.0,130.497,130.5407,130.462,130.462,2000.0
2019-10-10 13:30:00,149.17,149.17,148.91,148.98,4129.0,130.4358,130.4358,130.2084,130.2696,4129.0
2019-10-10 13:35:00,149.05,149.08,148.9,148.98,5992.0,130.3309,130.3571,130.1997,130.2696,5992.0
2019-10-10 13:40:00,148.96,149.05,148.96,149.04,4190.0,130.2522,130.3309,130.2522,130.3221,4190.0
2019-10-10 13:45:00,149.0,149.26,149.0,149.26,3401.0,130.2871,130.5145,130.2871,130.5145,3401.0
2019-10-10 13:50:00,149.21,149.27,149.17,149.22,2744.0,130.4708,130.5232,130.4358,130.4795,2744.0
2019-10-10 13:55:00,149.19,149.47,149.18,149.3,5652.0,130.4533,130.6981,130.4445,130.5495,5652.0
2019-10-10 14:00:00,149.37,149.39,149.3,149.35,5622.0,130.6107,130.6282,130.5495,130.5932,5622.0
2019-10-10 14:05:00,149.44,149.44,148.47,148.61,6284.0,130.6719,130.6719,129.8237,129.9461,6284.0
2019-10-10 14:10:00,148.84,149.1,148.82,149.1,800.0,130.1472,130.3746,130.1297,130.3746,800.0
2019-10-10 14:15:00,149.15,149.31,149.15,149.3,2404.0,130.4183,130.5582,130.4183,130.5495,2404.0
2019-10-10 14:20:00,149.33,149.4,149.13,149.13,3067.0,130.5757,130.6369,130.4008,130.4008,3067.0
2019-10-10 14:25:00,149.17,149.17,148.96,149.02,754.0,130.4358,130.4358,130.2522,130.3046,754.0
2019-10-10 14:30:00,149.04,149.42,149.03,149.39,3690.0,130.3221,130.6544,130.3134,130.6282,3690.0
2019-10-10 14:35:00,149.41,149.41,149.29,149.39,3484.0,130.6456,130.6456,130.5407,130.6282,3484.0
2019-10-10 14:40:00,149.17,149.17,149.01,149.02,1014.0,130.4358,130.4358,130.2959,130.3046,1014.0
2019-10-10 14:45:00,149.03,149.08,148.99,149.07,2400.0,130.3134,130.3571,130.2784,130.3483,2400.0
2019-10-10 14:50:00,149.11,149.14,148.99,149.05,2608.0,130.3833,130.4096,130.2784,130.3309,2608.0
2019-10-10 14:55:00,149.06,149.16,149.01,149.08,3263.0,130.3396,130.427,130.2959,130.3571,3263.0
2019-10-10 15:00:00,149.07,149.3,149.07,149.21,7065.0,130.3483,130.5495,130.3483,130.4708,7065.0
2019-10-10 15:05:00,149.19,149.23,149.11,149.17,3711.0,130.4533,130.4883,130.3833,130.4358,3711.0
2019-10-10 15:10:00,149.14,149.34,149.13,149.31,3713.0,130.4096,130.5844,130.4008,130.5582,3713.0
2019-10-10 15:15:00,149.36,149.39,149.26,149.35,3136.0,130.6019,130.6282,130.5145,130.5932,3136.0
2019-10-10 15:20:00,149.4,149.5,149.35,149.5,2300.0,130.6369,130.7243,130.5932,130.7243,2300.0
2019-10-10 15:25:00,149.61,149.66,149.53,149.6,3631.0,130.8205,130.8642,130.7506,130.8118,3631.0
2019-10-10 15:30:00,149.6,149.66,149.4,149.41,3013.0,130.8118,130.8642,130.6369,130.6456,3013.0
2019-10-10 15:35:00,149.43,149.48,149.38,149.46,3680.0,130.6631,130.7069,130.6194,130.6894,3680.0
2019-10-10 15:40:00,149.46,149.69,149.43,149.63,6331.0,130.6894,130.8905,130.6631,130.838,6331.0
2019-10-10 15:45:00,149.61,149.97,149.6,149.93,8679.0,130.8205,131.1353,130.8118,131.1003,8679.0
2019-10-10 15:50:00,149.94,150.08,149.88,150.08,14482.0,131.1091,131.2315,131.0566,131.2315,14482.0
2019-10-10 15:55:00,150.05,150.05,149.75,149.87,42744.0,131.2053,131.2053,130.9429,131.0479,42744.0
2019-10-11 09:30:00,152.07,153.49,151.99,153.23,25430.0,132.9716,134.2132,132.9016,133.9859,25430.0
2019-10-11 09:35:00,152.97,153.78,152.85,152.87,8733.0,133.7585,134.4668,133.6536,133.6711,8733.0
2019-10-11 09:40:00,152.86,153.48,152.86,153.29,20413.0,133.6624,134.2045,133.6624,134.0384,20413.0
2019-10-11 09:45:00,153.41,154.34,153.41,154.34,19667.0,134.1433,134.9565,134.1433,134.9565,19667.0
2019-10-11 09:50:00,154.22,154.88,154.11,154.69,17368.0,134.8516,135.4287,134.7554,135.2625,17368.0
2019-10-11 09:55:00,154.77,154.98,154.46,154.82,14009.0,135.3325,135.5161,135.0614,135.3762,14009.0
2019-10-11 10:00:00,154.73,155.39,154.61,155.01,15000.0,135.2975,135.8746,135.1926,135.5423,15000.0
2019-10-11 10:05:00,154.99,155.5,154.97,155.45,14083.0,135.5249,135.9708,135.5074,135.9271,14083.0
2019-10-11 10:10:00,155.4,155.83,155.31,155.75,37218.0,135.8834,136.2594,135.8047,136.1894,37218.0
2019-10-11 10:15:00,155.75,155.79,155.12,155.33,9823.0,136.1894,136.2244,135.6385,135.8222,9823.0
2019-10-11 10:20:00,155.38,155.74,155.28,155.71,15945.0,135.8659,136.1807,135.7784,136.1544,15945.0
2019-10-11 10:25:00,155.72,156.37,155.62,156.06,20024.0,136.1632,136.7315,136.0757,136.4605,20024.0
2019-10-11 10:30:00,156.0,156.47,155.86,156.39,22484.0,136.408,136.819,136.2856,136.749,22484.0
2019-10-11 10:35:00,156.39,156.69,156.23,156.5,36163.0,136.749,137.0114,136.6091,136.8452,36163.0
2019-10-11 10:40:00,156.5,156.75,156.37,156.71,32789.0,136.8452,137.0638,136.7315,137.0288,32789.0
2019-10-11 10:45:00,156.71,156.79,156.5,156.63,24664.0,137.0288,137.0988,136.8452,136.9589,24664.0
2019-10-11 10:50:00,156.66,156.95,156.64,156.81,24913.0,136.9851,137.2387,136.9676,137.1163,24913.0
2019-10-11 10:55:00,156.81,156.82,156.3,156.3,20080.0,137.1163,137.125,136.6703,136.6703,20080.0
2019-10-11 11:00:00,156.38,157.09,156.32,156.83,21717.0,136.7403,137.3611,136.6878,137.1338,21717.0
2019-10-11 11:05:00,156.85,157.34,156.85,157.29,26243.0,137.1513,137.5797,137.1513,137.536,26243.0
2019-10-11 11:10:00,157.29,157.38,157.15,157.28,14851.0,137.536,137.6147,137.4136,137.5273,14851.0
2019-10-11 11:15:00,157.28,157.66,157.23,157.54,16784.0,137.5273,137.8595,137.4835,137.7546,16784.0
2019-10-11 11:20:00,157.64,157.98,157.6,157.77,23677.0,137.842,138.1393,137.8071,137.9557,23677.0
2019-10-11 11:25:00,157.78,157.97,157.62,157.79,31840.0,137.9645,138.1306,137.8246,137.9732,31840.0
2019-10-11 11:30:00,157.8,157.98,157.6,157.93,18339.0,137.9819,138.1393,137.8071,138.0956,18339.0
2019-10-11 11:35:00,157.98,158.04,157.6,157.61,11608.0,138.1393,138.1918,137.8071,137.8158,11608.0
2019-10-11 11:40:00,157.53,157.6,157.06,157.11,21845.0,137.7459,137.8071,137.3349,137.3786,21845.0
2019-10-11 11:45:00,157.1,157.35,156.75,156.83,21242.0,137.3699,137.5885,137.0638,137.1338,21242.0
2019-10-11 11:50:00,156.84,156.88,156.36,156.4,7500.0,137.1425,137.1775,136.7228,136.7578,7500.0
2019-10-11 11:55:00,156.38,156.4,156.01,156.05,8167.0,136.7403,136.7578,136.4168,136.4517,8167.0
2019-10-11 12:00:00,156.04,156.09,155.54,155.64,27806.0,136.443,136.4867,136.0058,136.0932,27806.0
2019-10-11 12:05:00,155.59,155.8,155.59,155.77,8359.0,136.0495,136.2331,136.0495,136.2069,8359.0
2019-10-11 12:10:00,155.6,155.85,155.52,155.64,12273.0,136.0582,136.2768,135.9883,136.0932,12273.0
2019-10-11 12:15:00,155.62,155.85,155.51,155.68,20723.0,136.0757,136.2768,135.9795,136.1282,20723.0
2019-10-11 12:20:00,155.66,155.91,155.62,155.91,5806.0,136.1107,136.3293,136.0757,136.3293,5806.0
2019-10-11 12:25:00,155.81,155.97,155.78,155.97,4897.0,136.2419,136.3818,136.2156,136.3818,4897.0
2019-10-11 12:30:00,155.96,155.99,154.99,155.89,18766.0,136.373,136.3993,135.5249,136.3118,18766.0
2019-10-11 12:35:00,155.94,156.08,155.86,155.86,5108.0,136.3555,136.478,136.2856,136.2856,5108.0
2019-10-11 12:40:00,155.81,155.81,155.51,155.51,2787.0,136.2419,136.2419,135.9795,135.9795,2787.0
2019-10-11 12:45:00,155.51,155.72,155.51,155.65,3338.0,135.9795,136.1632,135.9795,136.102,3338.0
2019-10-11 12:50:00,155.69,155.95,155.65,155.83,5681.0,136.1369,136.3643,136.102,136.2594,5681.0
2019-10-11 12:55:00,155.77,155.8,155.71,155.76,1000.0,136.2069,136.2331,136.1544,136.1981,1000.0
2019-10-11 13:00:00,155.78,156.01,155.78,155.8,4573.0,136.2156,136.4168,136.2156,136.2331,4573.0
2019-10-11 13:05:00,155.89,155.96,155.75,155.79,7236.0,136.3118,136.373,136.1894,136.2244,7236.0
2019-10-11 13:10:00,155.78,155.83,155.72,155.76,4443.0,136.2156,136.2594,136.1632,136.1981,4443.0
2019-10-11 13:15:00,155.76,155.92,155.74,155.85,2626.0,136.1981,136.3381,136.1807,136.2768,2626.0
2019-10-11 13:20:00,155.84,155.94,155.82,155.91,2061.0,136.2681,136.3555,136.2506,136.3293,2061.0
2019-10-11 13:25:00,155.83,156.68,155.83,156.25,18352.0,136.2594,137.0026,136.2594,136.6266,18352.0
2019-10-11 13:30:00,156.18,156.38,156.07,156.14,8247.0,136.5654,136.7403,136.4692,136.5304,8247.0
2019-10-11 13:35:00,156.17,156.3,156.14,156.23,6095.0,136.5567,136.6703,136.5304,136.6091,6095.0
2019-10-11 13:40:00,156.24,156.38,156.17,156.3,17621.0,136.6179,136.7403,136.5567,136.6703,17621.0
2019-10-11 13:45:00,156.28,156.33,156.25,156.32,4418.0,136.6528,136.6966,136.6266,136.6878,4418.0
2019-10-11 13:50:00,156.32,156.42,156.24,156.33,4023.0,136.6878,136.7753,136.6179,136.6966,4023.0
2019-10-11 13:55:00,156.38,156.61,156.38,156.59,2857.0,136.7403,136.9414,136.7403,136.9239,2857.0
2019-10-11 14:00:00,156.59,156.59,156.36,156.38,6519.0,136.9239,136.9239,136.7228,136.7403,6519.0
2019-10-11 14:05:00,156.43,156.48,156.4,156.41,1200.0,136.784,136.8277,136.7578,136.7665,1200.0
2019-10-11 14:10:00,156.36,156.36,156.14,156.18,1616.0,136.7228,136.7228,136.5304,136.5654,1616.0
2019-10-11 14:15:00,156.18,156.25,156.1,156.16,2035.0,136.5654,136.6266,136.4954,136.5479,2035.0
2019-10-11 14:20:00,156.25,156.42,156.21,156.42,4400.0,136.6266,136.7753,136.5916,136.7753,4400.0
2019-10-11 14:25:00,156.44,156.55,156.33,156.4,26388.0,136.7927,136.8889,136.6966,136.7578,26388.0
2019-10-11 14:30:00,156.44,156.69,156.43,156.69,18808.0,136.7927,137.0114,136.784,137.0114,18808.0
2019-10-11 14:35:00,156.66,156.77,156.65,156.75,12452.0,136.9851,137.0813,136.9764,137.0638,12452.0
2019-10-11 14:40:00,156.75,156.8,156.38,156.45,37699.0,137.0638,137.1075,136.7403,136.8015,37699.0
2019-10-11 14:45:00,156.47,156.57,156.24,156.27,8137.0,136.819,136.9064,136.6179,136.6441,8137.0
2019-10-11 14:50:00,156.27,156.36,155.26,155.92,51560.0,136.6441,136.7228,135.7609,136.3381,51560.0
2019-10-11 14:55:00,155.92,155.93,155.61,155.86,10263.0,136.3381,136.3468,136.067,136.2856,10263.0
2019-10-11 15:00:00,155.86,155.92,155.69,155.75,8318.0,136.2856,136.3381,136.1369,136.1894,8318.0
2019-10-11 15:05:00,155.77,155.99,155.71,155.99,3875.0,136.2069,136.3993,136.1544,136.3993,3875.0
2019-10-11 15:10:00,155.92,156.11,155.88,156.02,4337.0,136.3381,136.5042,136.3031,136.4255,4337.0
2019-10-11 15:15:00,156.06,156.11,155.98,156.05,6786.0,136.4605,136.5042,136.3905,136.4517,6786.0
2019-10-11 15:20:00,156.05,156.14,156.0,156.14,15269.0,136.4517,136.5304,136.408,136.5304,15269.0
2019-10-11 15:25:00,156.08,156.16,156.06,156.06,3952.0,136.478,136.5479,136.4605,136.4605,3952.0
2019-10-11 15:30:00,156.09,156.09,155.59,156.03,12131.0,136.4867,136.4867,136.0495,136.4342,12131.0
2019-10-11 15:35:00,156.13,156.32,155.82,156.27,12443.0,136.5217,136.6878,136.2506,136.6441,12443.0
2019-10-11 15:40:00,156.32,156.42,155.86,155.93,9718.0,136.6878,136.7753,136.2856,136.3468,9718.0
2019-10-11 15:45:00,155.86,155.86,155.01,155.09,33511.0,136.2856,136.2856,135.5423,135.6123,33511.0
2019-10-11 15:50:00,155.09,155.31,154.77,154.78,31874.0,135.6123,135.8047,135.3325,135.3412,31874.0
2019-10-11 15:55:00,154.82,154.99,154.49,154.52,75069.0,135.3762,135.5249,135.0876,135.1139,75069.0
2019-10-14 09:30:00,153.5,153.82,153.25,153.5,78414.0,134.222,134.5018,134.0034,134.222,78414.0
2019-10-14 09:35:00,153.61,153.73,153.16,153.28,5239.0,134.3182,134.4231,133.9247,134.0296,5239.0
2019-10-14 09:40:00,153.4,154.05,153.4,153.85,6947.0,134.1345,134.7029,134.1345,134.528,6947.0
2019-10-14 09:45:00,153.83,154.14,153.73,154.02,3993.0,134.5105,134.7816,134.4231,134.6767,3993.0
2019-10-14 09:50:00,154.15,154.21,154.0,154.01,1500.0,134.7903,134.8428,134.6592,134.6679,1500.0
2019-10-14 09:55:00,153.99,154.23,153.93,154.09,39007.0,134.6504,134.8603,134.598,134.7379,39007.0
2019-10-14 10:00:00,154.05,154.15,153.9,153.99,3791.0,134.7029,134.7903,134.5717,134.6504,3791.0
2019-10-14 10:05:00,153.87,154.16,153.86,154.15,3871.0,134.5455,134.7991,134.5368,134.7903,3871.0
2019-10-14 10:10:00,154.11,154.21,154.09,154.13,3926.0,134.7554,134.8428,134.7379,134.7729,3926.0
2019-10-14 10:15:00,154.21,154.47,154.21,154.31,2500.0,134.8428,135.0702,134.8428,134.9303,2500.0
2019-10-14 10:20:00,154.24,154.24,154.01,154.06,2459.0,134.869,134.869,134.6679,134.7117,2459.0
2019-10-14 10:25:00,154.08,154.11,153.94,154.03,4234.0,134.7291,134.7554,134.6067,134.6854,4234.0
2019-10-14 10:30:00,153.97,154.14,153.95,153.95,12230.0,134.633,134.7816,134.6155,134.6155,12230.0
2019-10-14 10:35:00,153.87,154.0,153.87,153.95,2872.0,134.5455,134.6592,134.5455,134.6155,2872.0
2019-10-14 10:40:00,153.93,153.95,153.72,153.94,3416.0,134.598,134.6155,134.4144,134.6067,3416.0
2019-10-14 10:45:00,153.96,154.01,153.79,153.88,2795.0,134.6242,134.6679,134.4756,134.5543,2795.0
2019-10-14 10:50:00,153.94,154.06,153.81,153.93,6551.0,134.6067,134.7117,134.493,134.598,6551.0
2019-10-14 10:55:00,153.86,154.04,153.8,154.03,3149.0,134.5368,134.6942,134.4843,134.6854,3149.0
2019-10-14 11:00:00,154.05,154.05,153.9,153.9,3184.0,134.7029,134.7029,134.5717,134.5717,3184.0
2019-10-14 11:05:00,153.9,153.94,153.75,153.9,3036.0,134.5717,134.6067,134.4406,134.5717,3036.0
2019-10-14 11:10:00,153.98,154.12,153.79,154.12,1519.0,134.6417,134.7641,134.4756,134.7641,1519.0
2019-10-14 11:15:00,154.14,154.2,154.11,154.19,1600.0,134.7816,134.8341,134.7554,134.8253,1600.0
2019-10-14 11:20:00,154.18,154.28,154.11,154.22,2125.0,134.8166,134.904,134.7554,134.8516,2125.0
2019-10-14 11:25:00,154.22,154.27,153.98,154.06,2223.0,134.8516,134.8953,134.6417,134.7117,2223.0
2019-10-14 11:30:00,154.07,154.34,153.96,154.24,4271.0,134.7204,134.9565,134.6242,134.869,4271.0
2019-10-14 11:35:00,154.3,154.45,154.29,154.45,2231.0,134.9215,135.0527,134.9128,135.0527,2231.0
2019-10-14 11:40:00,154.41,154.45,154.23,154.23,1763.0,135.0177,135.0527,134.8603,134.8603,1763.0
2019-10-14 11:45:00,154.25,154.43,154.25,154.34,2475.0,134.8778,135.0352,134.8778,134.9565,2475.0
2019-10-14 11:50:00,154.37,154.51,154.37,154.51,1220.0,134.9827,135.1051,134.9827,135.1051,1220.0
2019-10-14 11:55:00,154.51,154.51,154.33,154.45,3911.0,135.1051,135.1051,134.9477,135.0527,3911.0
2019-10-14 12:00:00,154.46,154.46,154.17,154.17,1870.0,135.0614,135.0614,134.8078,134.8078,1870.0
2019-10-14 12:05:00,154.23,154.35,154.18,154.35,1400.0,134.8603,134.9652,134.8166,134.9652,1400.0
2019-10-14 12:10:00,154.34,154.48,154.27,154.43,3821.0,134.9565,135.0789,134.8953,135.0352,3821.0
2019-10-14 12:15:00,154.51,154.61,154.51,154.59,1002.0,135.1051,135.1926,135.1051,135.1751,1002.0
2019-10-14 12:20:00,154.5,154.51,154.39,154.47,1000.0,135.0964,135.1051,135.0002,135.0702,1000.0
2019-10-14 12:25:00,154.47,154.54,154.43,154.53,2507.0,135.0702,135.1314,135.0352,135.1226,2507.0
2019-10-14 12:30:00,154.51,154.61,154.5,154.55,1100.0,135.1051,135.1926,135.0964,135.1401,1100.0
2019-10-14 12:35:00,154.5,154.6,154.48,154.5,2989.0,135.0964,135.1838,135.0789,135.0964,2989.0
2019-10-14 12:40:00,154.45,154.5,154.45,154.5,1700.0,135.0527,135.0964,135.0527,135.0964,1700.0
2019-10-14 12:45:00,154.49,154.59,154.49,154.55,1647.0,135.0876,135.1751,135.0876,135.1401,1647.0
2019-10-14 12:50:00,154.51,154.54,154.45,154.45,1600.0,135.1051,135.1314,135.0527,135.0527,1600.0
2019-10-14 12:55:00,154.46,154.46,154.36,154.36,800.0,135.0614,135.0614,134.974,134.974,800.0
2019-10-14 13:00:00,154.31,154.4,154.31,154.35,1500.0,134.9303,135.009,134.9303,134.9652,1500.0
2019-10-14 13:05:00,154.39,154.46,154.39,154.46,2173.0,135.0002,135.0614,135.0002,135.0614,2173.0
2019-10-14 13:10:00,154.48,154.48,154.36,154.42,950.0,135.0789,135.0789,134.974,135.0264,950.0
2019-10-14 13:15:00,154.38,154.41,154.36,154.36,900.0,134.9915,135.0177,134.974,134.974,900.0
2019-10-14 13:20:00,154.39,154.41,154.34,154.34,2242.0,135.0002,135.0177,134.9565,134.9565,2242.0
2019-10-14 13:25:00,154.35,154.35,154.3,154.31,1063.0,134.9652,134.9652,134.9215,134.9303,1063.0
2019-10-14 13:30:00,154.27,154.27,154.12,154.13,2552.0,134.8953,134.8953,134.7641,134.7729,2552.0
2019-10-14 13:35:00,153.99,154.21,153.99,154.21,3300.0,134.6504,134.8428,134.6504,134.8428,3300.0
2019-10-14 13:40:00,154.17,154.29,154.13,154.24,2400.0,134.8078,134.9128,134.7729,134.869,2400.0
2019-10-14 13:45:00,154.22,154.23,154.13,154.21,1800.0,134.8516,134.8603,134.7729,134.8428,1800.0
2019-10-14 13:50:00,154.17,154.33,154.08,154.33,1200.0,134.8078,134.9477,134.7291,134.9477,1200.0
2019-10-14 13:55:00,154.3,154.46,154.3,154.46,1709.0,134.9215,135.0614,134.9215,135.0614,1709.0
2019-10-14 14:00:00,154.46,154.5,154.31,154.31,12853.0,135.0614,135.0964,134.9303,134.9303,12853.0
2019-10-14 14:05:00,154.34,154.37,154.28,154.34,1465.0,134.9565,134.9827,134.904,134.9565,1465.0
2019-10-14 14:10:00,154.33,154.37,154.29,154.33,3147.0,134.9477,134.9827,134.9128,134.9477,3147.0
2019-10-14 14:15:00,154.36,154.36,154.29,154.31,11200.0,134.974,134.974,134.9128,134.9303,11200.0
2019-10-14 14:20:00,154.33,154.38,154.25,154.25,5250.0,134.9477,134.9915,134.8778,134.8778,5250.0
2019-10-14 14:25:00,154.21,154.24,154.12,154.23,1953.0,134.8428,134.869,134.7641,134.8603,1953.0
2019-10-14 14:30:00,154.3,154.3,154.17,154.23,2066.0,134.9215,134.9215,134.8078,134.8603,2066.0
2019-10-14 14:35:00,154.17,154.21,154.07,154.07,2234.0,134.8078,134.8428,134.7204,134.7204,2234.0
2019-10-14 14:40:00,154.05,154.07,153.96,153.99,2760.0,134.7029,134.7204,134.6242,134.6504,2760.0
2019-10-14 14:45:00,154.0,154.0,153.87,153.92,3920.0,134.6592,134.6592,134.5455,134.5892,3920.0
2019-10-14 14:50:00,153.92,153.97,153.9,153.92,2603.0,134.5892,134.633,134.5717,134.5892,2603.0
2019-10-14 14:55:00,153.9,154.01,153.9,153.92,3674.0,134.5717,134.6679,134.5717,134.5892,3674.0
2019-10-14 15:00:00,153.96,153.96,153.86,153.93,2010.0,134.6242,134.6242,134.5368,134.598,2010.0
2019-10-14 15:05:00,153.84,153.85,153.78,153.84,2808.0,134.5193,134.528,134.4668,134.5193,2808.0
2019-10-14 15:10:00,153.85,153.9,153.81,153.82,2441.0,134.528,134.5717,134.493,134.5018,2441.0
2019-10-14 15:15:00,153.84,153.93,153.74,153.93,3916.0,134.5193,134.598,134.4318,134.598,3916.0
2019-10-14 15:20:00,153.91,153.97,153.87,153.93,4579.0,134.5805,134.633,134.5455,134.598,4579.0
2019-10-14 15:25:00,153.91,154.03,153.9,154.02,2993.0,134.5805,134.6854,134.5717,134.6767,2993.0
2019-10-14 15:30:00,154.05,154.08,153.9,154.01,6449.0,134.7029,134.7291,134.5717,134.6679,6449.0
2019-10-14 15:35:00,154.0,154.22,153.94,154.16,6426.0,134.6592,134.8516,134.6067,134.7991,6426.0
2019-10-14 15:40:00,154.17,154.17,153.97,154.04,4183.0,134.8078,134.8078,134.633,134.6942,4183.0
2019-10-14 15:45:00,154.03,154.06,153.86,153.89,25081.0,134.6854,134.7117,134.5368,134.563,25081.0
2019-10-14 15:50:00,153.87,154.01,153.79,154.01,17640.0,134.5455,134.6679,134.4756,134.6679,17640.0
2019-10-14 15:55:00,154.01,154.01,153.85,153.94,28014.0,134.6679,134.6679,134.528,134.6067,28014.0
2019-10-15 09:30:00,153.58,154.22,153.28,153.71,20154.0,134.2919,134.8516,134.0296,134.4056,20154.0
2019-10-15 09:35:00,153.86,154.35,153.63,154.15,7765.0,134.5368,134.9652,134.3357,134.7903,7765.0
2019-10-15 09:40:00,154.27,154.4,154.06,154.4,2877.0,134.8953,135.009,134.7117,135.009,2877.0
2019-10-15 09:45:00,154.37,154.49,154.12,154.44,4576.0,134.9827,135.0876,134.7641,135.0439,4576.0
2019-10-15 09:50:00,154.49,154.65,154.49,154.63,2294.0,135.0876,135.2276,135.0876,135.2101,2294.0
2019-10-15 09:55:00,154.58,154.69,154.5,154.56,6999.0,135.1663,135.2625,135.0964,135.1489,6999.0
2019-10-15 10:00:00,154.7,154.77,154.56,154.74,5128.0,135.2713,135.3325,135.1489,135.3063,5128.0
2019-10-15 10:05:00,154.78,154.97,154.65,154.97,4131.0,135.3412,135.5074,135.2276,135.5074,4131.0
2019-10-15 10:10:00,154.88,155.21,154.88,155.14,31088.0,135.4287,135.7172,135.4287,135.656,31088.0
2019-10-15 10:15:00,155.14,155.41,155.13,155.39,10044.0,135.656,135.8921,135.6473,135.8746,10044.0
2019-10-15 10:20:00,155.41,155.56,155.29,155.29,7359.0,135.8921,136.0233,135.7872,135.7872,7359.0
2019-10-15 10:25:00,155.34,155.85,155.34,155.8,10949.0,135.8309,136.2768,135.8309,136.2331,10949.0
2019-10-15 10:30:00,155.81,156.16,155.8,156.06,34770.0,136.2419,136.5479,136.2331,136.4605,34770.0
2019-10-15 10:35:00,156.2,156.42,156.17,156.37,4220.0,136.5829,136.7753,136.5567,136.7315,4220.0
2019-10-15 10:40:00,156.4,156.57,156.33,156.4,8928.0,136.7578,136.9064,136.6966,136.7578,8928.0
2019-10-15 10:45:00,156.37,156.47,156.35,156.47,3920.0,136.7315,136.819,136.7141,136.819,3920.0
2019-10-15 10:50:00,156.53,156.71,156.43,156.71,7827.0,136.8714,137.0288,136.784,137.0288,7827.0
2019-10-15 10:55:00,156.81,157.15,156.78,157.15,6440.0,137.1163,137.4136,137.09,137.4136,6440.0
2019-10-15 11:00:00,157.12,157.23,156.98,156.98,24321.0,137.3873,137.4835,137.2649,137.2649,24321.0
2019-10-15 11:05:00,156.98,157.15,156.98,157.04,4971.0,137.2649,137.4136,137.2649,137.3174,4971.0
2019-10-15 11:10:00,157.02,157.02,156.72,156.88,7628.0,137.2999,137.2999,137.0376,137.1775,7628.0
2019-10-15 11:15:00,156.88,156.94,156.77,156.8,4685.0,137.1775,137.23,137.0813,137.1075,4685.0
2019-10-15 11:20:00,156.83,156.95,156.63,156.8,4000.0,137.1338,137.2387,136.9589,137.1075,4000.0
2019-10-15 11:25:00,156.86,157.15,156.86,157.12,6060.0,137.16,137.4136,137.16,137.3873,6060.0
2019-10-15 11:30:00,157.14,157.14,156.89,156.89,2232.0,137.4048,137.4048,137.1862,137.1862,2232.0
2019-10-15 11:35:00,156.84,156.93,156.72,156.72,5316.0,137.1425,137.2212,137.0376,137.0376,5316.0
2019-10-15 11:40:00,156.71,156.71,156.57,156.64,1200.0,137.0288,137.0288,136.9064,136.9676,1200.0
2019-10-15 11:45:00,156.69,156.7,156.5,156.51,2246.0,137.0114,137.0201,136.8452,136.854,2246.0
2019-10-15 11:50:00,156.5,156.7,156.5,156.66,1970.0,136.8452,137.0201,136.8452,136.9851,1970.0
2019-10-15 11:55:00,156.66,156.74,156.62,156.7,8787.0,136.9851,137.0551,136.9501,137.0201,8787.0
2019-10-15 12:00:00,156.71,156.71,156.55,156.55,19585.0,137.0288,137.0288,136.8889,136.8889,19585.0
2019-10-15 12:05:00,156.47,156.74,156.47,156.62,8000.0,136.819,137.0551,136.819,136.9501,8000.0
2019-10-15 12:10:00,156.61,156.69,156.6,156.69,1339.0,136.9414,137.0114,136.9327,137.0114,1339.0
2019-10-15 12:15:00,156.65,156.68,156.18,156.18,26443.0,136.9764,137.0026,136.5654,136.5654,26443.0
2019-10-15 12:20:00,156.18,156.22,156.08,156.14,2155.0,136.5654,136.6004,136.478,136.5304,2155.0
2019-10-15 12:25:00,156.14,156.24,156.01,156.02,1562.0,136.5304,136.6179,136.4168,136.4255,1562.0
2019-10-15 12:30:00,156.05,156.07,155.96,156.04,4373.0,136.4517,136.4692,136.373,136.443,4373.0
2019-10-15 12:35:00,156.04,156.1,155.97,156.08,23679.0,136.443,136.4954,136.3818,136.478,23679.0
2019-10-15 12:40:00,156.09,156.16,156.07,156.16,3525.0,136.4867,136.5479,136.4692,136.5479,3525.0
2019-10-15 12:45:00,156.15,156.21,156.15,156.19,1600.0,136.5392,136.5916,136.5392,136.5741,1600.0
2019-10-15 12:50:00,156.29,156.36,156.29,156.36,500.0,136.6616,136.7228,136.6616,136.7228,500.0
2019-10-15 12:55:00,156.35,156.44,156.32,156.44,3655.0,136.7141,136.7927,136.6878,136.7927,3655.0
2019-10-15 13:00:00,156.47,156.52,156.4,156.42,1200.0,136.819,136.8627,136.7578,136.7753,1200.0
2019-10-15 13:05:00,156.48,156.48,156.32,156.36,2607.0,136.8277,136.8277,136.6878,136.7228,2607.0
2019-10-15 13:10:00,156.34,156.34,156.14,156.16,30166.0,136.7053,136.7053,136.5304,136.5479,30166.0
2019-10-15 13:15:00,156.18,156.25,156.12,156.14,2188.0,136.5654,136.6266,136.5129,136.5304,2188.0
2019-10-15 13:20:00,156.16,156.21,156.13,156.18,2100.0,136.5479,136.5916,136.5217,136.5654,2100.0
2019-10-15 13:25:00,156.08,156.14,155.98,156.01,5099.0,136.478,136.5304,136.3905,136.4168,5099.0
2019-10-15 13:30:00,156.02,156.12,155.99,156.06,3900.0,136.4255,136.5129,136.3993,136.4605,3900.0
2019-10-15 13:35:00,156.11,156.17,156.06,156.14,1500.0,136.5042,136.5567,136.4605,136.5304,1500.0
2019-10-15 13:40:00,156.18,156.29,156.18,156.28,1182.0,136.5654,136.6616,136.5654,136.6528,1182.0
2019-10-15 13:45:00,156.23,156.3,156.15,156.23,5820.0,136.6091,136.6703,136.5392,136.6091,5820.0
2019-10-15 13:50:00,156.27,156.32,156.24,156.3,1531.0,136.6441,136.6878,136.6179,136.6703,1531.0
2019-10-15 13:55:00,156.33,156.35,156.28,156.28,1100.0,136.6966,136.7141,136.6528,136.6528,1100.0
2019-10-15 14:00:00,156.27,156.32,156.2,156.31,3692.0,136.6441,136.6878,136.5829,136.6791,3692.0
2019-10-15 14:05:00,156.27,156.28,156.15,156.25,3029.0,136.6441,136.6528,136.5392,136.6266,3029.0
2019-10-15 14:10:00,156.25,156.25,155.88,155.88,8255.0,136.6266,136.6266,136.3031,136.3031,8255.0
2019-10-15 14:15:00,155.89,156.03,155.89,155.95,4800.0,136.3118,136.4342,136.3118,136.3643,4800.0
2019-10-15 14:20:00,155.95,156.15,155.95,156.1,3380.0,136.3643,136.5392,136.3643,136.4954,3380.0
2019-10-15 14:25:00,156.1,156.11,155.96,155.97,894.0,136.4954,136.5042,136.373,136.3818,894.0
2019-10-15 14:30:00,155.97,155.98,155.8,155.82,6727.0,136.3818,136.3905,136.2331,136.2506,6727.0
2019-10-15 14:35:00,155.85,155.97,155.8,155.8,3617.0,136.2768,136.3818,136.2331,136.2331,3617.0
2019-10-15 14:40:00,155.86,155.87,155.68,155.86,9238.0,136.2856,136.2943,136.1282,136.2856,9238.0
2019-10-15 14:45:00,155.86,155.92,155.81,155.81,2104.0,136.2856,136.3381,136.2419,136.2419,2104.0
2019-10-15 14:50:00,155.82,155.88,155.82,155.85,3088.0,136.2506,136.3031,136.2506,136.2768,3088.0
2019-10-15 14:55:00,155.86,155.88,155.73,155.83,6502.0,136.2856,136.3031,136.1719,136.2594,6502.0
2019-10-15 15:00:00,155.85,155.9,155.82,155.83,4202.0,136.2768,136.3206,136.2506,136.2594,4202.0
2019-10-15 15:05:00,155.83,155.89,155.75,155.79,2901.0,136.2594,136.3118,136.1894,136.2244,2901.0
2019-10-15 15:10:00,155.79,155.79,155.68,155.7,2800.0,136.2244,136.2244,136.1282,136.1457,2800.0
2019-10-15 15:15:00,155.69,155.78,155.67,155.78,3100.0,136.1369,136.2156,136.1195,136.2156,3100.0
2019-10-15 15:20:00,155.8,155.82,155.71,155.82,3698.0,136.2331,136.2506,136.1544,136.2506,3698.0
2019-10-15 15:25:00,155.86,155.95,155.84,155.95,5430.0,136.2856,136.3643,136.2681,136.3643,5430.0
2019-10-15 15:30:00,155.96,155.96,155.7,155.78,12166.0,136.373,136.373,136.1457,136.2156,12166.0
2019-10-15 15:35:00,155.78,155.86,155.73,155.81,7769.0,136.2156,136.2856,136.1719,136.2419,7769.0
2019-10-15 15:40:00,155.83,155.83,155.66,155.66,8443.0,136.2594,136.2594,136.1107,136.1107,8443.0
2019-10-15 15:45:00,155.66,155.7,155.47,155.5,28847.0,136.1107,136.1457,135.9446,135.9708,28847.0
2019-10-15 15:50:00,155.49,155.76,155.49,155.71,13614.0,135.9621,136.1981,135.9621,136.1544,13614.0
2019-10-15 15:55:00,155.73,155.95,155.64,155.76,41527.0,136.1719,136.3643,136.0932,136.1981,41527.0
2019-10-16 09:30:00,155.78,155.8,155.28,155.5,17752.0,136.2156,136.2331,135.7784,135.9708,17752.0
2019-10-16 09:35:00,155.64,155.95,155.28,155.8,9401.0,136.0932,136.3643,135.7784,136.2331,9401.0
2019-10-16 09:40:00,155.81,156.02,155.4,155.4,10567.0,136.2419,136.4255,135.8834,135.8834,10567.0
2019-10-16 09:45:00,155.52,155.59,155.28,155.4,14885.0,135.9883,136.0495,135.7784,135.8834,14885.0
2019-10-16 09:50:00,155.43,155.66,155.22,155.22,53143.0,135.9096,136.1107,135.726,135.726,53143.0
2019-10-16 09:55:00,155.24,155.29,154.76,154.93,5188.0,135.7435,135.7872,135.3237,135.4724,5188.0
2019-10-16 10:00:00,154.83,154.96,154.76,154.8,11817.0,135.3849,135.4986,135.3237,135.3587,11817.0
2019-10-16 10:05:00,154.72,155.41,154.71,155.34,4993.0,135.2888,135.8921,135.28,135.8309,4993.0
2019-10-16 10:10:00,155.37,155.55,154.98,155.31,22100.0,135.8571,136.0145,135.5161,135.8047,22100.0
2019-10-16 10:15:00,155.28,155.87,155.17,155.83,6537.0,135.7784,136.2943,135.6822,136.2594,6537.0
2019-10-16 10:20:00,155.62,155.81,155.62,155.81,300.0,136.0757,136.2419,136.0757,136.2419,300.0
2019-10-16 10:25:00,155.81,155.9,155.78,155.84,4763.0,136.2419,136.3206,136.2156,136.2681,4763.0
2019-10-16 10:30:00,155.94,156.09,155.89,156.07,9755.0,136.3555,136.4867,136.3118,136.4692,9755.0
2019-10-16 10:35:00,156.11,156.11,155.85,155.93,7544.0,136.5042,136.5042,136.2768,136.3468,7544.0
2019-10-16 10:40:00,156.03,156.31,155.99,156.23,19704.0,136.4342,136.6791,136.3993,136.6091,19704.0
2019-10-16 10:45:00,156.21,156.38,156.15,156.31,18688.0,136.5916,136.7403,136.5392,136.6791,18688.0
2019-10-16 10:50:00,156.32,156.49,156.32,156.46,2755.0,136.6878,136.8365,136.6878,136.8102,2755.0
2019-10-16 10:55:00,156.49,156.58,156.44,156.44,1800.0,136.8365,136.9152,136.7927,136.7927,1800.0
2019-10-16 11:00:00,156.45,156.56,156.33,156.35,3000.0,136.8015,136.8977,136.6966,136.7141,3000.0
2019-10-16 11:05:00,156.37,156.37,156.16,156.16,600.0,136.7315,136.7315,136.5479,136.5479,600.0
2019-10-16 11:10:00,156.21,156.21,156.02,156.03,4874.0,136.5916,136.5916,136.4255,136.4342,4874.0
2019-10-16 11:15:00,156.06,156.14,155.85,156.14,3540.0,136.4605,136.5304,136.2768,136.5304,3540.0
2019-10-16 11:20:00,156.14,156.39,156.14,156.35,3950.0,136.5304,136.749,136.5304,136.7141,3950.0
2019-10-16 11:25:00,156.35,156.38,156.3,156.37,2185.0,136.7141,136.7403,136.6703,136.7315,2185.0
2019-10-16 11:30:00,156.4,156.45,156.28,156.37,4165.0,136.7578,136.8015,136.6528,136.7315,4165.0
2019-10-16 11:35:00,156.45,156.57,156.35,156.39,7638.0,136.8015,136.9064,136.7141,136.749,7638.0
2019-10-16 11:40:00,156.45,156.57,156.43,156.57,1887.0,136.8015,136.9064,136.784,136.9064,1887.0
2019-10-16 11:45:00,156.5,156.64,156.41,156.64,4733.0,136.8452,136.9676,136.7665,136.9676,4733.0
2019-10-16 11:50:00,156.57,156.57,156.4,156.51,2632.0,136.9064,136.9064,136.7578,136.854,2632.0
2019-10-16 11:55:00,156.47,156.56,156.36,156.5,10401.0,136.819,136.8977,136.7228,136.8452,10401.0
2019-10-16 12:00:00,156.56,156.56,156.41,156.41,1492.0,136.8977,136.8977,136.7665,136.7665,1492.0
2019-10-16 12:05:00,156.46,156.46,156.34,156.36,1996.0,136.8102,136.8102,136.7053,136.7228,1996.0
2019-10-16 12:10:00,156.31,156.32,156.13,156.13,4723.0,136.6791,136.6878,136.5217,136.5217,4723.0
2019-10-16 12:15:00,156.09,156.19,156.09,156.14,26901.0,136.4867,136.5741,136.4867,136.5304,26901.0
2019-10-16 12:20:00,156.07,156.17,156.06,156.08,2718.0,136.4692,136.5567,136.4605,136.478,2718.0
2019-10-16 12:25:00,156.06,156.06,155.98,156.05,3292.0,136.4605,136.4605,136.3905,136.4517,3292.0
2019-10-16 12:30:00,156.05,156.07,155.86,155.86,2059.0,136.4517,136.4692,136.2856,136.2856,2059.0
2019-10-16 12:35:00,155.86,155.93,155.85,155.91,9090.0,136.2856,136.3468,136.2768,136.3293,9090.0
2019-10-16 12:40:00,155.88,155.94,155.75,155.76,3087.0,136.3031,136.3555,136.1894,136.1981,3087.0
2019-10-16 12:45:00,155.78,155.81,155.77,155.8,2000.0,136.2156,136.2419,136.2069,136.2331,2000.0
2019-10-16 12:50:00,155.76,155.76,155.68,155.76,1800.0,136.1981,136.1981,136.1282,136.1981,1800.0
2019-10-16 12:55:00,155.72,155.73,155.54,155.63,4100.0,136.1632,136.1719,136.0058,136.0845,4100.0
2019-10-16 13:00:00,155.64,155.71,155.62,155.67,2873.0,136.0932,136.1544,136.0757,136.1195,2873.0
2019-10-16 13:05:00,155.71,155.71,155.51,155.51,2951.0,136.1544,136.1544,135.9795,135.9795,2951.0
2019-10-16 13:10:00,155.56,155.56,155.47,155.53,2760.0,136.0233,136.0233,135.9446,135.997,2760.0
2019-10-16 13:15:00,155.57,155.57,155.37,155.43,2104.0,136.032,136.032,135.8571,135.9096,2104.0
2019-10-16 13:20:00,155.47,155.47,155.39,155.4,1545.0,135.9446,135.9446,135.8746,135.8834,1545.0
2019-10-16 13:25:00,155.44,155.47,155.38,155.45,2082.0,135.9183,135.9446,135.8659,135.9271,2082.0
2019-10-16 13:30:00,155.48,155.54,155.45,155.54,1800.0,135.9533,136.0058,135.9271,136.0058,1800.0
2019-10-16 13:35:00,155.55,155.57,155.5,155.5,23500.0,136.0145,136.032,135.9708,135.9708,23500.0
2019-10-16 13:40:00,155.5,155.52,155.26,155.42,5300.0,135.9708,135.9883,135.7609,135.9009,5300.0
2019-10-16 13:45:00,155.45,155.51,155.37,155.51,1100.0,135.9271,135.9795,135.8571,135.9795,1100.0
2019-10-16 13:50:00,155.5,155.55,155.48,155.48,1045.0,135.9708,136.0145,135.9533,135.9533,1045.0
2019-10-16 13:55:00,155.43,155.48,155.4,155.42,1828.0,135.9096,135.9533,135.8834,135.9009,1828.0
2019-10-16 14:00:00,155.43,156.5,155.42,155.57,15642.0,135.9096,136.8452,135.9009,136.032,15642.0
2019-10-16 14:05:00,155.54,155.6,155.49,155.59,3781.0,136.0058,136.0582,135.9621,136.0495,3781.0
2019-10-16 14:10:00,155.71,155.89,155.7,155.88,2726.0,136.1544,136.3118,136.1457,136.3031,2726.0
2019-10-16 14:15:00,155.84,155.91,155.79,155.79,6831.0,136.2681,136.3293,136.2244,136.2244,6831.0
2019-10-16 14:20:00,155.83,155.89,155.77,155.89,6385.0,136.2594,136.3118,136.2069,136.3118,6385.0
2019-10-16 14:25:00,155.94,156.01,155.91,156.0,18961.0,136.3555,136.4168,136.3293,136.408,18961.0
2019-10-16 14:30:00,156.02,156.25,156.0,156.25,7364.0,136.4255,136.6266,136.408,136.6266,7364.0
2019-10-16 14:35:00,156.25,156.29,156.12,156.22,13087.0,136.6266,136.6616,136.5129,136.6004,13087.0
2019-10-16 14:40:00,156.22,156.23,156.1,156.11,3758.0,136.6004,136.6091,136.4954,136.5042,3758.0
2019-10-16 14:45:00,156.12,156.17,156.1,156.14,2300.0,136.5129,136.5567,136.4954,136.5304,2300.0
2019-10-16 14:50:00,156.18,156.22,156.13,156.21,4455.0,136.5654,136.6004,136.5217,136.5916,4455.0
2019-10-16 14:55:00,156.23,156.23,156.09,156.1,6408.0,136.6091,136.6091,136.4867,136.4954,6408.0
2019-10-16 15:00:00,156.1,156.1,155.99,156.01,2930.0,136.4954,136.4954,136.3993,136.4168,2930.0
2019-10-16 15:05:00,156.0,156.06,155.91,155.94,7392.0,136.408,136.4605,136.3293,136.3555,7392.0
2019-10-16 15:10:00,155.93,155.93,155.8,155.89,3194.0,136.3468,136.3468,136.2331,136.3118,3194.0
2019-10-16 15:15:00,155.82,155.92,155.8,155.91,4000.0,136.2506,136.3381,136.2331,136.3293,4000.0
2019-10-16 15:20:00,155.89,155.89,155.85,155.85,1200.0,136.3118,136.3118,136.2768,136.2768,1200.0
2019-10-16 15:25:00,155.86,155.9,155.83,155.87,3141.0,136.2856,136.3206,136.2594,136.2943,3141.0
2019-10-16 15:30:00,155.89,156.0,155.85,155.86,4604.0,136.3118,136.408,136.2768,136.2856,4604.0
2019-10-16 15:35:00,155.85,155.9,155.82,155.88,7555.0,136.2768,136.3206,136.2506,136.3031,7555.0
2019-10-16 15:40:00,155.84,155.94,155.78,155.78,6307.0,136.2681,136.3555,136.2156,136.2156,6307.0
2019-10-16 15:45:00,155.76,156.0,155.76,155.95,8193.0,136.1981,136.408,136.1981,136.3643,8193.0
2019-10-16 15:50:00,155.94,155.97,155.86,155.92,12513.0,136.3555,136.3818,136.2856,136.3381,12513.0
2019-10-16 15:55:00,155.92,155.94,155.76,155.8,43290.0,136.3381,136.3555,136.1981,136.2331,43290.0
2019-10-17 09:30:00,156.74,157.74,156.74,157.26,16103.0,137.0551,137.9295,137.0551,137.5098,16103.0
2019-10-17 09:35:00,156.84,157.36,156.84,157.36,1500.0,137.1425,137.5972,137.1425,137.5972,1500.0
2019-10-17 09:40:00,157.48,157.49,157.13,157.27,1401.0,137.7021,137.7109,137.3961,137.5185,1401.0
2019-10-17 09:45:00,157.24,157.53,157.1,157.48,3376.0,137.4923,137.7459,137.3699,137.7021,3376.0
2019-10-17 09:50:00,157.57,157.65,157.52,157.53,1800.0,137.7808,137.8508,137.7371,137.7459,1800.0
2019-10-17 09:55:00,157.55,157.68,157.46,157.67,3228.0,137.7633,137.877,137.6846,137.8683,3228.0
2019-10-17 10:00:00,157.59,158.0,157.52,157.96,22660.0,137.7983,138.1568,137.7371,138.1219,22660.0
2019-10-17 10:05:00,158.0,158.13,157.93,158.03,10580.0,138.1568,138.2705,138.0956,138.1831,10580.0
2019-10-17 10:10:00,158.12,158.22,158.04,158.2,2138.0,138.2618,138.3492,138.1918,138.3317,2138.0
2019-10-17 10:15:00,158.37,158.39,158.06,158.11,3011.0,138.4804,138.4978,138.2093,138.253,3011.0
2019-10-17 10:20:00,158.09,158.28,158.05,158.18,5335.0,138.2355,138.4017,138.2005,138.3142,5335.0
2019-10-17 10:25:00,158.18,158.18,157.72,157.72,7500.0,138.3142,138.3142,137.912,137.912,7500.0
2019-10-17 10:30:00,157.75,157.8,157.55,157.56,6023.0,137.9382,137.9819,137.7633,137.7721,6023.0
2019-10-17 10:35:00,157.47,157.51,157.37,157.51,3197.0,137.6934,137.7284,137.606,137.7284,3197.0
2019-10-17 10:40:00,157.49,157.56,157.4,157.54,2700.0,137.7109,137.7721,137.6322,137.7546,2700.0
2019-10-17 10:45:00,157.49,157.5,157.12,157.17,1630.0,137.7109,137.7196,137.3873,137.4311,1630.0
2019-10-17 10:50:00,157.16,157.17,156.96,156.97,1751.0,137.4223,137.4311,137.2474,137.2562,1751.0
2019-10-17 10:55:00,156.94,157.3,156.91,157.03,7656.0,137.23,137.5447,137.2037,137.3087,7656.0
2019-10-17 11:00:00,157.0,157.0,156.61,156.66,6604.0,137.2824,137.2824,136.9414,136.9851,6604.0
2019-10-17 11:05:00,156.62,157.03,156.62,156.96,13148.0,136.9501,137.3087,136.9501,137.2474,13148.0
2019-10-17 11:10:00,157.0,157.08,156.99,157.03,7705.0,137.2824,137.3524,137.2737,137.3087,7705.0
2019-10-17 11:15:00,157.0,157.32,157.0,157.32,6255.0,137.2824,137.5622,137.2824,137.5622,6255.0
2019-10-17 11:20:00,157.34,157.35,157.2,157.24,7151.0,137.5797,137.5885,137.4573,137.4923,7151.0
2019-10-17 11:25:00,157.25,157.34,157.16,157.31,4982.0,137.501,137.5797,137.4223,137.5535,4982.0
2019-10-17 11:30:00,157.31,157.31,156.66,156.66,5801.0,137.5535,137.5535,136.9851,136.9851,5801.0
2019-10-17 11:35:00,156.76,156.77,156.67,156.72,1600.0,137.0726,137.0813,136.9939,137.0376,1600.0
2019-10-17 11:40:00,156.67,156.84,156.61,156.84,2373.0,136.9939,137.1425,136.9414,137.1425,2373.0
2019-10-17 11:45:00,156.9,156.98,156.82,156.97,1428.0,137.195,137.2649,137.125,137.2562,1428.0
2019-10-17 11:50:00,156.98,157.01,156.69,156.84,2897.0,137.2649,137.2912,137.0114,137.1425,2897.0
2019-10-17 11:55:00,156.85,156.89,156.73,156.77,6063.0,137.1513,137.1862,137.0463,137.0813,6063.0
2019-10-17 12:00:00,156.82,156.82,156.62,156.72,1993.0,137.125,137.125,136.9501,137.0376,1993.0
2019-10-17 12:05:00,156.7,156.71,156.57,156.59,7277.0,137.0201,137.0288,136.9064,136.9239,7277.0
2019-10-17 12:10:00,156.55,156.56,156.37,156.42,4504.0,136.8889,136.8977,136.7315,136.7753,4504.0
2019-10-17 12:15:00,156.39,156.47,156.36,156.43,2400.0,136.749,136.819,136.7228,136.784,2400.0
2019-10-17 12:20:00,156.4,156.47,156.29,156.34,2305.0,136.7578,136.819,136.6616,136.7053,2305.0
2019-10-17 12:25:00,156.4,156.59,156.4,156.51,1000.0,136.7578,136.9239,136.7578,136.854,1000.0
2019-10-17 12:30:00,156.56,156.7,156.56,156.66,822.0,136.8977,137.0201,136.8977,136.9851,822.0
2019-10-17 12:35:00,156.73,156.84,156.69,156.73,2452.0,137.0463,137.1425,137.0114,137.0463,2452.0
2019-10-17 12:40:00,156.71,156.72,156.67,156.67,1350.0,137.0288,137.0376,136.9939,136.9939,1350.0
2019-10-17 12:45:00,156.71,156.78,156.71,156.71,1985.0,137.0288,137.09,137.0288,137.0288,1985.0
2019-10-17 12:50:00,156.7,156.72,156.62,156.64,3902.0,137.0201,137.0376,136.9501,136.9676,3902.0
2019-10-17 12:55:00,156.61,156.8,156.61,156.8,2339.0,136.9414,137.1075,136.9414,137.1075,2339.0
2019-10-17 13:00:00,156.78,156.91,156.78,156.82,6158.0,137.09,137.2037,137.09,137.125,6158.0
2019-10-17 13:05:00,156.79,156.83,156.68,156.72,2037.0,137.0988,137.1338,137.0026,137.0376,2037.0
2019-10-17 13:10:00,156.8,156.85,156.78,156.84,1930.0,137.1075,137.1513,137.09,137.1425,1930.0
2019-10-17 13:15:00,156.82,156.97,156.77,156.88,5100.0,137.125,137.2562,137.0813,137.1775,5100.0
2019-10-17 13:20:00,156.85,156.86,156.75,156.78,3326.0,137.1513,137.16,137.0638,137.09,3326.0
2019-10-17 13:25:00,156.81,156.81,156.73,156.81,1100.0,137.1163,137.1163,137.0463,137.1163,1100.0
2019-10-17 13:30:00,156.86,156.95,156.86,156.91,1709.0,137.16,137.2387,137.16,137.2037,1709.0
2019-10-17 13:35:00,156.9,156.92,156.88,156.92,1013.0,137.195,137.2125,137.1775,137.2125,1013.0
2019-10-17 13:40:00,156.95,156.95,156.88,156.92,1318.0,137.2387,137.2387,137.1775,137.2125,1318.0
2019-10-17 13:45:00,157.03,157.14,157.03,157.14,800.0,137.3087,137.4048,137.3087,137.4048,800.0
2019-10-17 13:50:00,157.17,157.2,157.03,157.07,2783.0,137.4311,137.4573,137.3087,137.3436,2783.0
2019-10-17 13:55:00,157.04,157.05,156.95,157.01,2403.0,137.3174,137.3261,137.2387,137.2912,2403.0
2019-10-17 14:00:00,157.01,157.01,156.79,156.83,3747.0,137.2912,137.2912,137.0988,137.1338,3747.0
2019-10-17 14:05:00,156.86,156.89,156.84,156.88,2011.0,137.16,137.1862,137.1425,137.1775,2011.0
2019-10-17 14:10:00,156.85,156.87,156.75,156.8,2600.0,137.1513,137.1687,137.0638,137.1075,2600.0
2019-10-17 14:15:00,156.81,156.84,156.77,156.84,2418.0,137.1163,137.1425,137.0813,137.1425,2418.0
2019-10-17 14:20:00,156.83,156.87,156.81,156.82,1786.0,137.1338,137.1687,137.1163,137.125,1786.0
2019-10-17 14:25:00,156.88,156.92,156.81,156.91,2901.0,137.1775,137.2125,137.1163,137.2037,2901.0
2019-10-17 14:30:00,156.85,156.95,156.83,156.95,2921.0,137.1513,137.2387,137.1338,137.2387,2921.0
2019-10-17 14:35:00,156.99,157.03,156.91,156.94,10814.0,137.2737,137.3087,137.2037,137.23,10814.0
2019-10-17 14:40:00,156.95,157.0,156.95,156.95,2633.0,137.2387,137.2824,137.2387,137.2387,2633.0
2019-10-17 14:45:00,156.98,156.99,156.91,156.99,3135.0,137.2649,137.2737,137.2037,137.2737,3135.0
2019-10-17 14:50:00,157.08,157.15,157.03,157.15,4408.0,137.3524,137.4136,137.3087,137.4136,4408.0
2019-10-17 14:55:00,157.18,157.18,157.13,157.18,2364.0,137.4398,137.4398,137.3961,137.4398,2364.0
2019-10-17 15:00:00,157.21,157.27,157.14,157.27,6087.0,137.466,137.5185,137.4048,137.5185,6087.0
2019-10-17 15:05:00,157.26,157.29,157.13,157.13,4200.0,137.5098,137.536,137.3961,137.3961,4200.0
2019-10-17 15:10:00,157.12,157.22,157.08,157.18,4000.0,137.3873,137.4748,137.3524,137.4398,4000.0
2019-10-17 15:15:00,157.17,157.17,157.06,157.12,5430.0,137.4311,137.4311,137.3349,137.3873,5430.0
2019-10-17 15:20:00,157.13,157.13,156.98,157.03,5423.0,137.3961,137.3961,137.2649,137.3087,5423.0
2019-10-17 15:25:00,157.02,157.04,156.92,156.96,3819.0,137.2999,137.3174,137.2125,137.2474,3819.0
2019-10-17 15:30:00,157.0,157.15,157.0,157.06,10213.0,137.2824,137.4136,137.2824,137.3349,10213.0
2019-10-17 15:35:00,157.07,157.17,157.05,157.11,6019.0,137.3436,137.4311,137.3261,137.3786,6019.0
2019-10-17 15:40:00,157.08,157.13,157.02,157.12,6953.0,137.3524,137.3961,137.2999,137.3873,6953.0
2019-10-17 15:45:00,157.12,157.16,156.97,156.99,8802.0,137.3873,137.4223,137.2562,137.2737,8802.0
2019-10-17 15:50:00,156.95,157.15,156.93,156.98,12739.0,137.2387,137.4136,137.2212,137.2649,12739.0
2019-10-17 15:55:00,156.97,157.02,156.79,156.97,33485.0,137.2562,137.2999,137.0988,137.2562,33485.0
2019-10-18 09:30:00,156.92,157.17,156.35,157.1,109770.0,137.2125,137.4311,136.7141,137.3699,109770.0
2019-10-18 09:35:00,157.27,157.43,156.73,157.36,10786.0,137.5185,137.6584,137.0463,137.5972,10786.0
2019-10-18 09:40:00,157.35,157.62,157.25,157.6,19556.0,137.5885,137.8246,137.501,137.8071,19556.0
2019-10-18 09:45:00,157.63,157.65,157.42,157.65,3844.0,137.8333,137.8508,137.6497,137.8508,3844.0
2019-10-18 09:50:00,157.61,157.62,157.45,157.56,9300.0,137.8158,137.8246,137.6759,137.7721,9300.0
2019-10-18 09:55:00,157.55,157.91,157.55,157.81,35496.0,137.7633,138.0781,137.7633,137.9907,35496.0
2019-10-18 10:00:00,157.86,157.98,157.53,157.73,22786.0,138.0344,138.1393,137.7459,137.9207,22786.0
2019-10-18 10:05:00,157.76,158.0,157.76,158.0,19822.0,137.947,138.1568,137.947,138.1568,19822.0
2019-10-18 10:10:00,158.0,158.09,157.95,157.95,11483.0,138.1568,138.2355,138.1131,138.1131,11483.0
2019-10-18 10:15:00,157.94,157.97,157.83,157.87,14233.0,138.1044,138.1306,138.0082,138.0432,14233.0
2019-10-18 10:20:00,157.87,157.89,157.76,157.89,9600.0,138.0432,138.0606,137.947,138.0606,9600.0
2019-10-18 10:25:00,157.83,157.89,157.74,157.89,7365.0,138.0082,138.0606,137.9295,138.0606,7365.0
2019-10-18 10:30:00,157.88,157.9,157.73,157.8,19629.0,138.0519,138.0694,137.9207,137.9819,19629.0
2019-10-18 10:35:00,157.83,157.91,157.76,157.91,8711.0,138.0082,138.0781,137.947,138.0781,8711.0
2019-10-18 10:40:00,157.92,157.96,157.82,157.92,8919.0,138.0869,138.1219,137.9994,138.0869,8919.0
2019-10-18 10:45:00,157.89,158.02,157.87,158.02,7037.0,138.0606,138.1743,138.0432,138.1743,7037.0
2019-10-18 10:50:00,158.03,158.32,158.02,158.28,4118.0,138.1831,138.4366,138.1743,138.4017,4118.0
2019-10-18 10:55:00,158.27,158.37,158.27,158.29,2034.0,138.3929,138.4804,138.3929,138.4104,2034.0
2019-10-18 11:00:00,158.31,158.46,158.23,158.46,6648.0,138.4279,138.5591,138.3579,138.5591,6648.0
2019-10-18 11:05:00,158.46,158.51,158.38,158.39,3172.0,138.5591,138.6028,138.4891,138.4978,3172.0
2019-10-18 11:10:00,158.35,158.52,158.32,158.47,7116.0,138.4629,138.6115,138.4366,138.5678,7116.0
2019-10-18 11:15:00,158.48,158.5,158.43,158.49,6628.0,138.5765,138.594,138.5328,138.5853,6628.0
2019-10-18 11:20:00,158.49,158.58,158.48,158.55,7737.0,138.5853,138.664,138.5765,138.6378,7737.0
2019-10-18 11:25:00,158.55,158.55,158.47,158.54,6226.0,138.6378,138.6378,138.5678,138.629,6226.0
2019-10-18 11:30:00,158.5,158.57,158.35,158.36,8035.0,138.594,138.6552,138.4629,138.4716,8035.0
2019-10-18 11:35:00,158.39,158.59,158.37,158.58,5201.0,138.4978,138.6727,138.4804,138.664,5201.0
2019-10-18 11:40:00,158.61,158.75,158.54,158.65,11427.0,138.6902,138.8126,138.629,138.7252,11427.0
2019-10-18 11:45:00,158.65,158.68,158.58,158.63,3782.0,138.7252,138.7514,138.664,138.7077,3782.0
2019-10-18 11:50:00,158.61,158.71,158.59,158.61,12000.0,138.6902,138.7777,138.6727,138.6902,12000.0
2019-10-18 11:55:00,158.68,158.7,158.47,158.53,36701.0,138.7514,138.7689,138.5678,138.6203,36701.0
2019-10-18 12:00:00,158.5,158.61,158.43,158.49,7414.0,138.594,138.6902,138.5328,138.5853,7414.0
2019-10-18 12:05:00,158.51,158.61,158.43,158.47,25367.0,138.6028,138.6902,138.5328,138.5678,25367.0
2019-10-18 12:10:00,158.43,158.48,158.36,158.37,2204.0,138.5328,138.5765,138.4716,138.4804,2204.0
2019-10-18 12:15:00,158.34,158.38,157.93,157.97,7881.0,138.4541,138.4891,138.0956,138.1306,7881.0
2019-10-18 12:20:00,157.95,157.96,157.73,157.88,5677.0,138.1131,138.1219,137.9207,138.0519,5677.0
2019-10-18 12:25:00,157.9,158.23,157.88,158.13,16852.0,138.0694,138.3579,138.0519,138.2705,16852.0
2019-10-18 12:30:00,158.07,158.24,158.02,158.24,8027.0,138.218,138.3667,138.1743,138.3667,8027.0
2019-10-18 12:35:00,158.21,158.21,158.0,158.02,1500.0,138.3405,138.3405,138.1568,138.1743,1500.0
2019-10-18 12:40:00,158.0,158.03,157.79,157.95,12003.0,138.1568,138.1831,137.9732,138.1131,12003.0
2019-10-18 12:45:00,157.98,158.14,157.92,157.95,8501.0,138.1393,138.2792,138.0869,138.1131,8501.0
2019-10-18 12:50:00,157.92,157.92,157.6,157.68,4061.0,138.0869,138.0869,137.8071,137.877,4061.0
2019-10-18 12:55:00,157.72,157.87,157.7,157.87,10200.0,137.912,138.0432,137.8945,138.0432,10200.0
2019-10-18 13:00:00,157.84,157.91,157.81,157.89,2175.0,138.0169,138.0781,137.9907,138.0606,2175.0
2019-10-18 13:05:00,157.9,158.01,157.89,157.94,3137.0,138.0694,138.1656,138.0606,138.1044,3137.0
2019-10-18 13:10:00,157.94,157.96,157.92,157.93,1586.0,138.1044,138.1219,138.0869,138.0956,1586.0
2019-10-18 13:15:00,157.89,158.08,157.89,158.08,4110.0,138.0606,138.2268,138.0606,138.2268,4110.0
2019-10-18 13:20:00,158.09,158.13,158.02,158.12,1718.0,138.2355,138.2705,138.1743,138.2618,1718.0
2019-10-18 13:25:00,158.09,158.09,158.02,158.09,2528.0,138.2355,138.2355,138.1743,138.2355,2528.0
2019-10-18 13:30:00,158.05,158.24,158.04,158.21,3000.0,138.2005,138.3667,138.1918,138.3405,3000.0
2019-10-18 13:35:00,158.22,158.25,158.19,158.21,2521.0,138.3492,138.3754,138.323,138.3405,2521.0
2019-10-18 13:40:00,158.23,158.3,158.18,158.3,2192.0,138.3579,138.4192,138.3142,138.4192,2192.0
2019-10-18 13:45:00,158.38,158.5,158.35,158.44,2352.0,138.4891,138.594,138.4629,138.5416,2352.0
2019-10-18 13:50:00,158.44,158.48,158.43,158.45,2901.0,138.5416,138.5765,138.5328,138.5503,2901.0
2019-10-18 13:55:00,158.47,158.54,158.45,158.47,2217.0,138.5678,138.629,138.5503,138.5678,2217.0
2019-10-18 14:00:00,158.55,158.55,158.39,158.4,521.0,138.6378,138.6378,138.4978,138.5066,521.0
2019-10-18 14:05:00,158.33,158.58,158.33,158.47,4803.0,138.4454,138.664,138.4454,138.5678,4803.0
2019-10-18 14:10:00,158.45,158.66,158.45,158.56,26525.0,138.5503,138.7339,138.5503,138.6465,26525.0
2019-10-18 14:15:00,158.55,158.61,158.53,158.58,3639.0,138.6378,138.6902,138.6203,138.664,3639.0
2019-10-18 14:20:00,158.63,158.67,158.58,158.61,4240.0,138.7077,138.7427,138.664,138.6902,4240.0
2019-10-18 14:25:00,158.6,158.67,158.56,158.67,4589.0,138.6815,138.7427,138.6465,138.7427,4589.0
2019-10-18 14:30:00,158.62,158.66,158.51,158.53,2811.0,138.699,138.7339,138.6028,138.6203,2811.0
2019-10-18 14:35:00,158.53,158.55,158.49,158.52,4804.0,138.6203,138.6378,138.5853,138.6115,4804.0
2019-10-18 14:40:00,158.49,158.54,158.47,158.5,5520.0,138.5853,138.629,138.5678,138.594,5520.0
2019-10-18 14:45:00,158.52,158.55,158.45,158.51,17827.0,138.6115,138.6378,138.5503,138.6028,17827.0
2019-10-18 14:50:00,158.5,158.54,158.45,158.5,4852.0,138.594,138.629,138.5503,138.594,4852.0
2019-10-18 14:55:00,158.55,158.64,158.51,158.64,13104.0,138.6378,138.7165,138.6028,138.7165,13104.0
2019-10-18 15:00:00,158.64,158.7,158.55,158.56,4481.0,138.7165,138.7689,138.6378,138.6465,4481.0
2019-10-18 15:05:00,158.59,158.7,158.47,158.63,15304.0,138.6727,138.7689,138.5678,138.7077,15304.0
2019-10-18 15:10:00,158.67,158.76,158.52,158.72,11109.0,138.7427,138.8214,138.6115,138.7864,11109.0
2019-10-18 15:15:00,158.62,158.69,158.62,158.68,4343.0,138.699,138.7602,138.699,138.7514,4343.0
2019-10-18 15:20:00,158.68,158.74,158.64,158.64,3839.0,138.7514,138.8039,138.7165,138.7165,3839.0
2019-10-18 15:25:00,158.62,158.63,158.49,158.5,4653.0,138.699,138.7077,138.5853,138.594,4653.0
2019-10-18 15:30:00,158.5,158.72,158.49,158.68,6777.0,138.594,138.7864,138.5853,138.7514,6777.0
2019-10-18 15:35:00,158.71,158.71,158.59,158.63,6267.0,138.7777,138.7777,138.6727,138.7077,6267.0
2019-10-18 15:40:00,158.61,158.61,158.53,158.56,8332.0,138.6902,138.6902,138.6203,138.6465,8332.0
2019-10-18 15:45:00,158.54,158.61,158.54,158.58,22367.0,138.629,138.6902,138.629,138.664,22367.0
2019-10-18 15:50:00,158.59,158.83,158.59,158.81,20866.0,138.6727,138.8826,138.6727,138.8651,20866.0
2019-10-18 15:55:00,158.8,158.8,158.26,158.3,87795.0,138.8564,138.8564,138.3842,138.4192,87795.0
2019-10-21 09:30:00,159.15,159.53,158.86,159.53,15379.0,139.1624,139.4947,138.9088,139.4947,15379.0
2019-10-21 09:35:00,159.54,160.03,159.51,159.74,10752.0,139.5034,139.9319,139.4772,139.6783,10752.0
2019-10-21 09:40:00,159.59,159.78,159.52,159.52,10175.0,139.5471,139.7133,139.4859,139.4859,10175.0
2019-10-21 09:45:00,159.58,160.06,159.52,159.9,7462.0,139.5384,139.9581,139.4859,139.8182,7462.0
2019-10-21 09:50:00,159.94,160.1,159.82,160.03,6942.0,139.8532,139.9931,139.7483,139.9319,6942.0
2019-10-21 09:55:00,159.97,160.14,159.85,160.14,13260.0,139.8794,140.0281,139.7745,140.0281,13260.0
2019-10-21 10:00:00,160.17,160.42,160.01,160.09,9016.0,140.0543,140.2729,139.9144,139.9843,9016.0
2019-10-21 10:05:00,160.07,160.5,160.03,160.36,13256.0,139.9669,140.3429,139.9319,140.2204,13256.0
2019-10-21 10:10:00,160.41,160.53,160.16,160.17,6033.0,140.2642,140.3691,140.0456,140.0543,6033.0
2019-10-21 10:15:00,160.23,160.24,160.07,160.15,29210.0,140.1068,140.1155,139.9669,140.0368,29210.0
2019-10-21 10:20:00,160.14,160.21,159.88,159.88,22753.0,140.0281,140.0893,139.8007,139.8007,22753.0
2019-10-21 10:25:00,159.97,160.25,159.96,160.02,12732.0,139.8794,140.1243,139.8707,139.9231,12732.0
2019-10-21 10:30:00,160.02,160.11,159.88,160.06,24018.0,139.9231,140.0018,139.8007,139.9581,24018.0
2019-10-21 10:35:00,160.1,160.19,159.95,159.99,10109.0,139.9931,140.0718,139.8619,139.8969,10109.0
2019-10-21 10:40:00,159.95,160.17,159.92,159.99,29416.0,139.8619,140.0543,139.8357,139.8969,29416.0
2019-10-21 10:45:00,159.99,159.99,159.7,159.7,24382.0,139.8969,139.8969,139.6433,139.6433,24382.0
2019-10-21 10:50:00,159.75,159.75,159.48,159.48,8482.0,139.687,139.687,139.451,139.451,8482.0
2019-10-21 10:55:00,159.51,159.72,159.51,159.59,42994.0,139.4772,139.6608,139.4772,139.5471,42994.0
2019-10-21 11:00:00,159.59,159.73,159.5,159.69,27639.0,139.5471,139.6696,139.4684,139.6346,27639.0
2019-10-21 11:05:00,159.69,159.79,159.47,159.51,14911.0,139.6346,139.722,139.4422,139.4772,14911.0
2019-10-21 11:10:00,159.5,159.67,159.5,159.56,15181.0,139.4684,139.6171,139.4684,139.5209,15181.0
2019-10-21 11:15:00,159.54,159.6,159.39,159.41,11965.0,139.5034,139.5559,139.3723,139.3897,11965.0
2019-10-21 11:20:00,159.44,159.54,159.4,159.5,7834.0,139.416,139.5034,139.381,139.4684,7834.0
2019-10-21 11:25:00,159.5,159.62,159.44,159.49,28483.0,139.4684,139.5734,139.416,139.4597,28483.0
2019-10-21 11:30:00,159.49,159.55,159.47,159.51,10684.0,139.4597,139.5122,139.4422,139.4772,10684.0
2019-10-21 11:35:00,159.53,159.57,159.4,159.53,30750.0,139.4947,139.5297,139.381,139.4947,30750.0
2019-10-21 11:40:00,159.53,159.64,159.5,159.58,5580.0,139.4947,139.5909,139.4684,139.5384,5580.0
2019-10-21 11:45:00,159.57,159.6,159.44,159.55,5163.0,139.5297,139.5559,139.416,139.5122,5163.0
2019-10-21 11:50:00,159.52,159.54,159.45,159.54,9611.0,139.4859,139.5034,139.4247,139.5034,9611.0
2019-10-21 11:55:00,159.54,159.57,159.5,159.57,6627.0,139.5034,139.5297,139.4684,139.5297,6627.0
2019-10-21 12:00:00,159.57,159.57,159.38,159.42,13017.0,139.5297,139.5297,139.3635,139.3985,13017.0
2019-10-21 12:05:00,159.43,159.45,159.29,159.37,3644.0,139.4072,139.4247,139.2848,139.3548,3644.0
2019-10-21 12:10:00,159.41,159.5,159.37,159.4,4589.0,139.3897,139.4684,139.3548,139.381,4589.0
2019-10-21 12:15:00,159.4,159.48,159.4,159.45,2401.0,139.381,139.451,139.381,139.4247,2401.0
2019-10-21 12:20:00,159.42,159.6,159.42,159.59,19100.0,139.3985,139.5559,139.3985,139.5471,19100.0
2019-10-21 12:25:00,159.62,159.84,159.57,159.84,3344.0,139.5734,139.7657,139.5297,139.7657,3344.0
2019-10-21 12:30:00,159.79,159.85,159.74,159.81,5537.0,139.722,139.7745,139.6783,139.7395,5537.0
2019-10-21 12:35:00,159.78,159.96,159.78,159.93,6611.0,139.7133,139.8707,139.7133,139.8444,6611.0
2019-10-21 12:40:00,159.91,159.91,159.8,159.83,6142.0,139.827,139.827,139.7308,139.757,6142.0
2019-10-21 12:45:00,159.79,159.87,159.71,159.85,13935.0,139.722,139.792,139.6521,139.7745,13935.0
2019-10-21 12:50:00,159.86,159.93,159.76,159.81,8213.0,139.7832,139.8444,139.6958,139.7395,8213.0
2019-10-21 12:55:00,159.81,159.81,159.71,159.78,4385.0,139.7395,139.7395,139.6521,139.7133,4385.0
2019-10-21 13:00:00,159.78,159.78,159.57,159.57,21894.0,139.7133,139.7133,139.5297,139.5297,21894.0
2019-10-21 13:05:00,159.61,159.66,159.32,159.39,8249.0,139.5646,139.6083,139.3111,139.3723,8249.0
2019-10-21 13:10:00,159.44,159.48,159.39,159.45,3803.0,139.416,139.451,139.3723,139.4247,3803.0
2019-10-21 13:15:00,159.44,159.47,159.35,159.36,2915.0,139.416,139.4422,139.3373,139.346,2915.0
2019-10-21 13:20:00,159.32,159.41,159.32,159.37,4546.0,139.3111,139.3897,139.3111,139.3548,4546.0
2019-10-21 13:25:00,159.37,159.4,159.27,159.34,3965.0,139.3548,139.381,139.2673,139.3285,3965.0
2019-10-21 13:30:00,159.31,159.32,159.24,159.26,2828.0,139.3023,139.3111,139.2411,139.2586,2828.0
2019-10-21 13:35:00,159.27,159.27,159.17,159.17,3456.0,139.2673,139.2673,139.1799,139.1799,3456.0
2019-10-21 13:40:00,159.21,159.21,159.12,159.12,2512.0,139.2149,139.2149,139.1362,139.1362,2512.0
2019-10-21 13:45:00,159.14,159.18,159.07,159.07,2908.0,139.1537,139.1886,139.0924,139.0924,2908.0
2019-10-21 13:50:00,159.09,159.1,159.01,159.02,3346.0,139.1099,139.1187,139.04,139.0487,3346.0
2019-10-21 13:55:00,159.01,159.08,159.01,159.03,3852.0,139.04,139.1012,139.04,139.0575,3852.0
2019-10-21 14:00:00,159.03,159.19,159.03,159.13,5576.0,139.0575,139.1974,139.0575,139.1449,5576.0
2019-10-21 14:05:00,159.12,159.17,159.09,159.15,2465.0,139.1362,139.1799,139.1099,139.1624,2465.0
2019-10-21 14:10:00,159.15,159.19,159.1,159.1,4029.0,139.1624,139.1974,139.1187,139.1187,4029.0
2019-10-21 14:15:00,159.13,159.14,159.09,159.1,7052.0,139.1449,139.1537,139.1099,139.1187,7052.0
2019-10-21 14:20:00,159.1,159.12,159.02,159.05,2704.0,139.1187,139.1362,139.0487,139.075,2704.0
2019-10-21 14:25:00,159.03,159.05,159.0,159.0,3223.0,139.0575,139.075,139.0312,139.0312,3223.0
2019-10-21 14:30:00,159.0,159.09,158.98,159.0,7522.0,139.0312,139.1099,139.0138,139.0312,7522.0
2019-10-21 14:35:00,159.0,159.23,158.99,159.21,5043.0,139.0312,139.2324,139.0225,139.2149,5043.0
2019-10-21 14:40:00,159.21,159.43,159.21,159.39,10651.0,139.2149,139.4072,139.2149,139.3723,10651.0
2019-10-21 14:45:00,159.42,159.51,159.04,159.47,13736.0,139.3985,139.4772,139.0662,139.4422,13736.0
2019-10-21 14:50:00,159.44,159.56,159.33,159.56,4221.0,139.416,139.5209,139.3198,139.5209,4221.0
2019-10-21 14:55:00,159.55,159.55,159.44,159.44,7878.0,139.5122,139.5122,139.416,139.416,7878.0
2019-10-21 15:00:00,159.45,159.91,159.38,159.84,18948.0,139.4247,139.827,139.3635,139.7657,18948.0
2019-10-21 15:05:00,159.81,159.81,159.57,159.57,6341.0,139.7395,139.7395,139.5297,139.5297,6341.0
2019-10-21 15:10:00,159.59,159.6,159.51,159.55,3385.0,139.5471,139.5559,139.4772,139.5122,3385.0
2019-10-21 15:15:00,159.56,159.62,159.52,159.52,4407.0,139.5209,139.5734,139.4859,139.4859,4407.0
2019-10-21 15:20:00,159.53,159.58,159.41,159.41,6493.0,139.4947,139.5384,139.3897,139.3897,6493.0
2019-10-21 15:25:00,159.43,159.55,159.42,159.55,7744.0,139.4072,139.5122,139.3985,139.5122,7744.0
2019-10-21 15:30:00,159.53,159.63,159.47,159.49,12088.0,139.4947,139.5821,139.4422,139.4597,12088.0
2019-10-21 15:35:00,159.48,159.53,159.44,159.53,11016.0,139.451,139.4947,139.416,139.4947,11016.0
2019-10-21 15:40:00,159.51,159.66,159.5,159.65,10465.0,139.4772,139.6083,139.4684,139.5996,10465.0
2019-10-21 15:45:00,159.63,159.75,159.63,159.74,17228.0,139.5821,139.687,139.5821,139.6783,17228.0
2019-10-21 15:50:00,159.75,159.85,159.59,159.69,33334.0,139.687,139.7745,139.5471,139.6346,33334.0
2019-10-21 15:55:00,159.72,159.78,159.42,159.59,70364.0,139.6608,139.7133,139.3985,139.5471,70364.0
2019-10-22 09:30:00,159.71,159.87,159.33,159.87,48314.0,139.6521,139.792,139.3198,139.792,48314.0
2019-10-22 09:35:00,159.8,159.87,158.59,158.75,28834.0,139.7308,139.792,138.6727,138.8126,28834.0
2019-10-22 09:40:00,158.39,158.75,158.18,158.53,3389.0,138.4978,138.8126,138.3142,138.6203,3389.0
2019-10-22 09:45:00,158.77,158.83,158.46,158.52,2700.0,138.8301,138.8826,138.5591,138.6115,2700.0
2019-10-22 09:50:00,158.46,158.68,158.39,158.6,2701.0,138.5591,138.7514,138.4978,138.6815,2701.0
2019-10-22 09:55:00,158.7,158.8,158.54,158.68,4902.0,138.7689,138.8564,138.629,138.7514,4902.0
2019-10-22 10:00:00,158.73,159.22,158.73,159.02,9573.0,138.7951,139.2236,138.7951,139.0487,9573.0
2019-10-22 10:05:00,159.04,159.27,159.03,159.09,5700.0,139.0662,139.2673,139.0575,139.1099,5700.0
2019-10-22 10:10:00,159.08,159.39,158.99,159.31,17157.0,139.1012,139.3723,139.0225,139.3023,17157.0
2019-10-22 10:15:00,159.19,159.32,159.18,159.21,2145.0,139.1974,139.3111,139.1886,139.2149,2145.0
2019-10-22 10:20:00,159.31,159.44,159.09,159.25,4417.0,139.3023,139.416,139.1099,139.2498,4417.0
2019-10-22 10:25:00,159.29,159.37,159.2,159.37,5212.0,139.2848,139.3548,139.2061,139.3548,5212.0
2019-10-22 10:30:00,159.43,159.58,159.12,159.16,2575.0,139.4072,139.5384,139.1362,139.1711,2575.0
2019-10-22 10:35:00,159.26,159.33,159.16,159.33,1100.0,139.2586,139.3198,139.1711,139.3198,1100.0
2019-10-22 10:40:00,159.36,159.52,159.3,159.39,3188.0,139.346,139.4859,139.2936,139.3723,3188.0
2019-10-22 10:45:00,159.43,159.56,159.36,159.56,2628.0,139.4072,139.5209,139.346,139.5209,2628.0
2019-10-22 10:50:00,159.58,159.8,159.57,159.79,3228.0,139.5384,139.7308,139.5297,139.722,3228.0
2019-10-22 10:55:00,159.75,159.81,159.65,159.65,2400.0,139.687,139.7395,139.5996,139.5996,2400.0
2019-10-22 11:00:00,159.64,159.66,159.48,159.63,7407.0,139.5909,139.6083,139.451,139.5821,7407.0
2019-10-22 11:05:00,159.64,159.78,159.62,159.7,3051.0,139.5909,139.7133,139.5734,139.6433,3051.0
2019-10-22 11:10:00,159.73,159.77,159.58,159.77,5605.0,139.6696,139.7045,139.5384,139.7045,5605.0
2019-10-22 11:15:00,159.74,160.09,159.74,160.05,7591.0,139.6783,139.9843,139.6783,139.9494,7591.0
2019-10-22 11:20:00,159.98,160.01,159.8,159.86,3879.0,139.8882,139.9144,139.7308,139.7832,3879.0
2019-10-22 11:25:00,159.87,160.18,159.87,160.09,10005.0,139.792,140.063,139.792,139.9843,10005.0
2019-10-22 11:30:00,159.93,160.11,159.93,160.1,4287.0,139.8444,140.0018,139.8444,139.9931,4287.0
2019-10-22 11:35:00,160.12,160.19,160.12,160.15,2719.0,140.0106,140.0718,140.0106,140.0368,2719.0
2019-10-22 11:40:00,160.17,160.32,160.17,160.32,3200.0,140.0543,140.1855,140.0543,140.1855,3200.0
2019-10-22 11:45:00,160.28,160.33,160.14,160.14,1392.0,140.1505,140.1942,140.0281,140.0281,1392.0
2019-10-22 11:50:00,160.19,160.3,160.19,160.22,1517.0,140.0718,140.168,140.0718,140.098,1517.0
2019-10-22 11:55:00,160.22,160.27,160.08,160.12,4008.0,140.098,140.1417,139.9756,140.0106,4008.0
2019-10-22 12:00:00,160.15,160.19,160.08,160.12,2244.0,140.0368,140.0718,139.9756,140.0106,2244.0
2019-10-22 12:05:00,160.13,160.67,160.13,160.67,6001.0,140.0193,140.4915,140.0193,140.4915,6001.0
2019-10-22 12:10:00,160.69,160.72,160.62,160.64,800.0,140.509,140.5352,140.4478,140.4653,800.0
2019-10-22 12:15:00,160.75,160.75,160.56,160.68,3599.0,140.5615,140.5615,140.3953,140.5002,3599.0
2019-10-22 12:20:00,160.68,160.86,160.64,160.86,4768.0,140.5002,140.6576,140.4653,140.6576,4768.0
2019-10-22 12:25:00,160.85,160.91,160.81,160.9,3370.0,140.6489,140.7014,140.6139,140.6926,3370.0
2019-10-22 12:30:00,160.93,160.97,160.84,160.91,4524.0,140.7189,140.7538,140.6402,140.7014,4524.0
2019-10-22 12:35:00,160.92,161.03,160.89,160.99,3625.0,140.7101,140.8063,140.6839,140.7713,3625.0
2019-10-22 12:40:00,160.97,161.25,160.95,161.25,5100.0,140.7538,140.9987,140.7363,140.9987,5100.0
2019-10-22 12:45:00,161.22,161.24,161.09,161.11,5382.0,140.9724,140.9899,140.8588,140.8762,5382.0
2019-10-22 12:50:00,161.11,161.2,160.96,160.96,5587.0,140.8762,140.9549,140.7451,140.7451,5587.0
2019-10-22 12:55:00,160.98,161.16,160.88,160.96,24655.0,140.7626,140.92,140.6751,140.7451,24655.0
2019-10-22 13:00:00,160.98,160.99,160.69,160.7,16771.0,140.7626,140.7713,140.509,140.5177,16771.0
2019-10-22 13:05:00,160.72,160.76,160.54,160.74,10328.0,140.5352,140.5702,140.3778,140.5527,10328.0
2019-10-22 13:10:00,160.76,161.01,160.76,161.01,9050.0,140.5702,140.7888,140.5702,140.7888,9050.0
2019-10-22 13:15:00,161.08,161.15,160.92,160.92,2703.0,140.85,140.9112,140.7101,140.7101,2703.0
2019-10-22 13:20:00,160.97,161.01,160.92,160.93,2923.0,140.7538,140.7888,140.7101,140.7189,2923.0
2019-10-22 13:25:00,160.92,160.97,160.91,160.97,1575.0,140.7101,140.7538,140.7014,140.7538,1575.0
2019-10-22 13:30:00,160.97,160.98,160.86,160.9,9345.0,140.7538,140.7626,140.6576,140.6926,9345.0
2019-10-22 13:35:00,160.92,160.98,160.67,160.98,29247.0,140.7101,140.7626,140.4915,140.7626,29247.0
2019-10-22 13:40:00,160.97,161.06,160.97,161.04,2480.0,140.7538,140.8325,140.7538,140.815,2480.0
2019-10-22 13:45:00,161.06,161.06,160.89,160.97,5179.0,140.8325,140.8325,140.6839,140.7538,5179.0
2019-10-22 13:50:00,160.96,161.1,160.96,161.1,4169.0,140.7451,140.8675,140.7451,140.8675,4169.0
2019-10-22 13:55:00,161.06,161.22,161.0,161.19,5077.0,140.8325,140.9724,140.7801,140.9462,5077.0
2019-10-22 14:00:00,161.16,161.21,161.04,161.21,5039.0,140.92,140.9637,140.815,140.9637,5039.0
2019-10-22 14:05:00,161.21,161.49,161.2,161.49,2324.0,140.9637,141.2085,140.9549,141.2085,2324.0
2019-10-22 14:10:00,161.5,161.78,161.32,161.71,142867.0,141.2173,141.4621,141.0599,141.4009,142867.0
2019-10-22 14:15:00,161.72,162.02,161.71,161.86,30586.0,141.4096,141.672,141.4009,141.5321,30586.0
2019-10-22 14:20:00,161.9,161.97,161.83,161.94,4228.0,141.567,141.6282,141.5058,141.602,4228.0
2019-10-22 14:25:00,161.94,162.11,161.94,162.08,10919.0,141.602,141.7507,141.602,141.7244,10919.0
2019-10-22 14:30:00,162.12,162.14,161.53,161.65,24386.0,141.7594,141.7769,141.2435,141.3484,24386.0
2019-10-22 14:35:00,161.61,161.66,161.35,161.44,16124.0,141.3134,141.3572,141.0861,141.1648,16124.0
2019-10-22 14:40:00,161.42,161.53,161.23,161.39,6265.0,141.1473,141.2435,140.9812,141.1211,6265.0
2019-10-22 14:45:00,161.44,161.5,161.27,161.5,15996.0,141.1648,141.2173,141.0162,141.2173,15996.0
2019-10-22 14:50:00,161.42,161.54,161.25,161.28,10733.0,141.1473,141.2522,140.9987,141.0249,10733.0
2019-10-22 14:55:00,161.3,161.41,161.13,161.2,10884.0,141.0424,141.1386,140.8937,140.9549,10884.0
2019-10-22 15:00:00,161.27,161.3,160.92,160.92,14859.0,141.0162,141.0424,140.7101,140.7101,14859.0
2019-10-22 15:05:00,160.89,161.13,160.89,161.05,3349.0,140.6839,140.8937,140.6839,140.8238,3349.0
2019-10-22 15:10:00,161.04,161.43,160.98,161.43,11003.0,140.815,141.1561,140.7626,141.1561,11003.0
2019-10-22 15:15:00,161.48,161.83,161.41,161.83,26671.0,141.1998,141.5058,141.1386,141.5058,26671.0
2019-10-22 15:20:00,161.78,161.88,161.68,161.84,15217.0,141.4621,141.5495,141.3747,141.5146,15217.0
2019-10-22 15:25:00,161.84,161.9,161.72,161.88,16999.0,141.5146,141.567,141.4096,141.5495,16999.0
2019-10-22 15:30:00,161.86,162.07,161.84,161.84,16302.0,141.5321,141.7157,141.5146,141.5146,16302.0
2019-10-22 15:35:00,161.86,161.91,161.53,161.56,16313.0,141.5321,141.5758,141.2435,141.2697,16313.0
2019-10-22 15:40:00,161.55,161.6,161.45,161.48,15737.0,141.261,141.3047,141.1735,141.1998,15737.0
2019-10-22 15:45:00,161.43,161.52,161.18,161.52,20030.0,141.1561,141.2348,140.9375,141.2348,20030.0
2019-10-22 15:50:00,161.53,161.56,161.41,161.54,27326.0,141.2435,141.2697,141.1386,141.2522,27326.0
2019-10-22 15:55:00,161.53,161.65,161.41,161.58,60532.0,141.2435,141.3484,141.1386,141.2872,60532.0
2019-10-23 09:30:00,161.12,161.52,160.93,161.47,21198.0,140.885,141.2348,140.7189,141.191,21198.0
2019-10-23 09:35:00,161.49,161.93,161.12,161.67,6388.0,141.2085,141.5933,140.885,141.3659,6388.0
2019-10-23 09:40:00,161.64,161.75,161.39,161.68,3000.0,141.3397,141.4359,141.1211,141.3747,3000.0
2019-10-23 09:45:00,161.72,161.86,161.57,161.64,2922.0,141.4096,141.5321,141.2785,141.3397,2922.0
2019-10-23 09:50:00,161.71,162.02,161.48,161.58,9159.0,141.4009,141.672,141.1998,141.2872,9159.0
2019-10-23 09:55:00,161.54,161.54,161.11,161.33,8354.0,141.2522,141.2522,140.8762,141.0686,8354.0
2019-10-23 10:00:00,161.38,161.72,161.21,161.57,14461.0,141.1123,141.4096,140.9637,141.2785,14461.0
2019-10-23 10:05:00,161.58,161.58,161.17,161.29,2528.0,141.2872,141.2872,140.9287,141.0336,2528.0
2019-10-23 10:10:00,161.21,161.32,161.11,161.17,7346.0,140.9637,141.0599,140.8762,140.9287,7346.0
2019-10-23 10:15:00,161.17,161.48,160.99,161.48,13408.0,140.9287,141.1998,140.7713,141.1998,13408.0
2019-10-23 10:20:00,161.34,161.34,160.72,160.72,8907.0,141.0774,141.0774,140.5352,140.5352,8907.0
2019-10-23 10:25:00,160.77,160.77,160.53,160.54,7201.0,140.5789,140.5789,140.3691,140.3778,7201.0
2019-10-23 10:30:00,160.68,160.96,160.65,160.85,6377.0,140.5002,140.7451,140.474,140.6489,6377.0
2019-10-23 10:35:00,160.93,161.04,160.8,161.03,8701.0,140.7189,140.815,140.6052,140.8063,8701.0
2019-10-23 10:40:00,160.96,160.96,160.77,160.86,2300.0,140.7451,140.7451,140.5789,140.6576,2300.0
2019-10-23 10:45:00,160.88,161.08,160.72,161.08,8236.0,140.6751,140.85,140.5352,140.85,8236.0
2019-10-23 10:50:00,161.04,161.55,161.04,161.41,8742.0,140.815,141.261,140.815,141.1386,8742.0
2019-10-23 10:55:00,161.45,161.48,161.38,161.47,6657.0,141.1735,141.1998,141.1123,141.191,6657.0
2019-10-23 11:00:00,161.47,161.64,161.42,161.42,21561.0,141.191,141.3397,141.1473,141.1473,21561.0
2019-10-23 11:05:00,161.39,161.47,161.35,161.47,5417.0,141.1211,141.191,141.0861,141.191,5417.0
2019-10-23 11:10:00,161.43,161.71,161.43,161.71,16830.0,141.1561,141.4009,141.1561,141.4009,16830.0
2019-10-23 11:15:00,161.76,161.95,161.59,161.61,18093.0,141.4446,141.6107,141.296,141.3134,18093.0
2019-10-23 11:20:00,161.64,161.72,161.45,161.46,11813.0,141.3397,141.4096,141.1735,141.1823,11813.0
2019-10-23 11:25:00,161.33,161.4,161.22,161.4,5742.0,141.0686,141.1298,140.9724,141.1298,5742.0
2019-10-23 11:30:00,161.35,161.44,161.34,161.44,1600.0,141.0861,141.1648,141.0774,141.1648,1600.0
2019-10-23 11:35:00,161.44,161.8,161.43,161.44,8189.0,141.1648,141.4796,141.1561,141.1648,8189.0
2019-10-23 11:40:00,161.46,161.62,161.46,161.59,7031.0,141.1823,141.3222,141.1823,141.296,7031.0
2019-10-23 11:45:00,161.58,161.65,161.55,161.58,3560.0,141.2872,141.3484,141.261,141.2872,3560.0
2019-10-23 11:50:00,161.61,161.69,161.55,161.69,3843.0,141.3134,141.3834,141.261,141.3834,3843.0
2019-10-23 11:55:00,161.74,162.17,161.65,161.81,21142.0,141.4271,141.8031,141.3484,141.4883,21142.0
2019-10-23 12:00:00,161.76,161.77,161.53,161.55,14954.0,141.4446,141.4534,141.2435,141.261,14954.0
2019-10-23 12:05:00,161.59,161.59,161.38,161.39,2032.0,141.296,141.296,141.1123,141.1211,2032.0
2019-10-23 12:10:00,161.33,161.43,161.3,161.42,7438.0,141.0686,141.1561,141.0424,141.1473,7438.0
2019-10-23 12:15:00,161.41,161.49,161.39,161.44,3000.0,141.1386,141.2085,141.1211,141.1648,3000.0
2019-10-23 12:20:00,161.45,161.45,161.4,161.45,500.0,141.1735,141.1735,141.1298,141.1735,500.0
2019-10-23 12:25:00,161.38,161.43,161.37,161.43,2480.0,141.1123,141.1561,141.1036,141.1561,2480.0
2019-10-23 12:30:00,161.43,161.56,161.43,161.48,4700.0,141.1561,141.2697,141.1561,141.1998,4700.0
2019-10-23 12:35:00,161.47,161.67,161.47,161.63,1401.0,141.191,141.3659,141.191,141.3309,1401.0
2019-10-23 12:40:00,161.7,161.7,161.55,161.58,2800.0,141.3921,141.3921,141.261,141.2872,2800.0
2019-10-23 12:45:00,161.58,161.69,161.5,161.65,3106.0,141.2872,141.3834,141.2173,141.3484,3106.0
2019-10-23 12:50:00,161.7,161.72,161.65,161.69,900.0,141.3921,141.4096,141.3484,141.3834,900.0
2019-10-23 12:55:00,161.64,161.64,161.53,161.53,1200.0,141.3397,141.3397,141.2435,141.2435,1200.0
2019-10-23 13:00:00,161.57,161.73,161.56,161.73,4160.0,141.2785,141.4184,141.2697,141.4184,4160.0
2019-10-23 13:05:00,161.73,161.81,161.73,161.75,3599.0,141.4184,141.4883,141.4184,141.4359,3599.0
2019-10-23 13:10:00,161.75,161.76,161.45,161.45,3602.0,141.4359,141.4446,141.1735,141.1735,3602.0
2019-10-23 13:15:00,161.45,161.5,161.4,161.46,2610.0,141.1735,141.2173,141.1298,141.1823,2610.0
2019-10-23 13:20:00,161.37,161.44,161.37,161.43,1100.0,141.1036,141.1648,141.1036,141.1561,1100.0
2019-10-23 13:25:00,161.39,161.5,161.39,161.49,4542.0,141.1211,141.2173,141.1211,141.2085,4542.0
2019-10-23 13:30:00,161.48,161.48,161.35,161.44,3165.0,141.1998,141.1998,141.0861,141.1648,3165.0
2019-10-23 13:35:00,161.46,161.52,161.46,161.5,9620.0,141.1823,141.2348,141.1823,141.2173,9620.0
2019-10-23 13:40:00,161.5,161.6,161.48,161.6,3888.0,141.2173,141.3047,141.1998,141.3047,3888.0
2019-10-23 13:45:00,161.54,161.55,161.47,161.52,2840.0,141.2522,141.261,141.191,141.2348,2840.0
2019-10-23 13:50:00,161.51,161.65,161.51,161.59,2306.0,141.226,141.3484,141.226,141.296,2306.0
2019-10-23 13:55:00,161.63,161.63,161.57,161.58,1400.0,141.3309,141.3309,141.2785,141.2872,1400.0
2019-10-23 14:00:00,161.57,161.69,161.51,161.68,7500.0,141.2785,141.3834,141.226,141.3747,7500.0
2019-10-23 14:05:00,161.64,161.77,161.62,161.72,8541.0,141.3397,141.4534,141.3222,141.4096,8541.0
2019-10-23 14:10:00,161.77,161.78,161.62,161.66,9635.0,141.4534,141.4621,141.3222,141.3572,9635.0
2019-10-23 14:15:00,161.67,161.67,161.58,161.59,3005.0,141.3659,141.3659,141.2872,141.296,3005.0
2019-10-23 14:20:00,161.55,161.58,161.51,161.52,1850.0,141.261,141.2872,141.226,141.2348,1850.0
2019-10-23 14:25:00,161.55,161.55,161.42,161.42,1300.0,141.261,141.261,141.1473,141.1473,1300.0
2019-10-23 14:30:00,161.4,161.56,161.38,161.55,6037.0,141.1298,141.2697,141.1123,141.261,6037.0
2019-10-23 14:35:00,161.57,161.71,161.51,161.59,6620.0,141.2785,141.4009,141.226,141.296,6620.0
2019-10-23 14:40:00,161.56,161.63,161.52,161.62,1700.0,141.2697,141.3309,141.2348,141.3222,1700.0
2019-10-23 14:45:00,161.53,161.69,161.51,161.68,4675.0,141.2435,141.3834,141.226,141.3747,4675.0
2019-10-23 14:50:00,161.66,161.67,161.54,161.59,10084.0,141.3572,141.3659,141.2522,141.296,10084.0
2019-10-23 14:55:00,161.59,161.64,161.58,161.59,3617.0,141.296,141.3397,141.2872,141.296,3617.0
2019-10-23 15:00:00,161.59,161.64,161.45,161.47,3007.0,141.296,141.3397,141.1735,141.191,3007.0
2019-10-23 15:05:00,161.5,161.65,161.49,161.58,5854.0,141.2173,141.3484,141.2085,141.2872,5854.0
2019-10-23 15:10:00,161.63,161.66,161.45,161.45,1300.0,141.3309,141.3572,141.1735,141.1735,1300.0
2019-10-23 15:15:00,161.45,161.47,161.4,161.4,2604.0,141.1735,141.191,141.1298,141.1298,2604.0
2019-10-23 15:20:00,161.42,161.47,161.35,161.35,2000.0,141.1473,141.191,141.0861,141.0861,2000.0
2019-10-23 15:25:00,161.38,161.53,161.38,161.53,7074.0,141.1123,141.2435,141.1123,141.2435,7074.0
2019-10-23 15:30:00,161.53,161.54,161.46,161.52,6902.0,141.2435,141.2522,141.1823,141.2348,6902.0
2019-10-23 15:35:00,161.5,161.5,161.31,161.31,9478.0,141.2173,141.2173,141.0511,141.0511,9478.0
2019-10-23 15:40:00,161.35,161.47,161.34,161.47,8622.0,141.0861,141.191,141.0774,141.191,8622.0
2019-10-23 15:45:00,161.49,161.65,161.44,161.65,15637.0,141.2085,141.3484,141.1648,141.3484,15637.0
2019-10-23 15:50:00,161.66,161.71,161.44,161.52,26307.0,141.3572,141.4009,141.1648,141.2348,26307.0
2019-10-23 15:55:00,161.54,161.75,161.53,161.64,50060.0,141.2522,141.4359,141.2435,141.3397,50060.0
2019-10-24 09:30:00,161.61,162.16,160.71,160.79,21115.0,141.3134,141.7944,140.5265,140.5964,21115.0
2019-10-24 09:35:00,161.0,161.51,160.69,161.01,12600.0,140.7801,141.226,140.509,140.7888,12600.0
2019-10-24 09:40:00,161.01,161.08,160.75,160.84,4985.0,140.7888,140.85,140.5615,140.6402,4985.0
2019-10-24 09:45:00,160.84,161.06,160.5,160.5,7543.0,140.6402,140.8325,140.3429,140.3429,7543.0
2019-10-24 09:50:00,160.5,160.66,160.42,160.66,5240.0,140.3429,140.4828,140.2729,140.4828,5240.0
2019-10-24 09:55:00,160.69,161.19,160.67,161.08,14909.0,140.509,140.9462,140.4915,140.85,14909.0
2019-10-24 10:00:00,161.06,161.07,160.42,160.42,17697.0,140.8325,140.8413,140.2729,140.2729,17697.0
2019-10-24 10:05:00,160.44,160.44,159.98,159.98,10129.0,140.2904,140.2904,139.8882,139.8882,10129.0
2019-10-24 10:10:00,160.0,160.05,159.31,159.31,11737.0,139.9056,139.9494,139.3023,139.3023,11737.0
2019-10-24 10:15:00,159.35,159.53,159.26,159.48,28648.0,139.3373,139.4947,139.2586,139.451,28648.0
2019-10-24 10:20:00,159.44,159.79,159.36,159.74,17056.0,139.416,139.722,139.346,139.6783,17056.0
2019-10-24 10:25:00,159.78,159.89,159.74,159.87,11700.0,139.7133,139.8095,139.6783,139.792,11700.0
2019-10-24 10:30:00,159.89,160.35,159.79,160.35,11912.0,139.8095,140.2117,139.722,140.2117,11912.0
2019-10-24 10:35:00,160.35,160.59,160.29,160.59,10837.0,140.2117,140.4216,140.1592,140.4216,10837.0
2019-10-24 10:40:00,160.54,160.56,160.39,160.39,7077.0,140.3778,140.3953,140.2467,140.2467,7077.0
2019-10-24 10:45:00,160.35,160.35,160.18,160.18,9291.0,140.2117,140.2117,140.063,140.063,9291.0
2019-10-24 10:50:00,160.23,160.44,160.2,160.42,6914.0,140.1068,140.2904,140.0805,140.2729,6914.0
2019-10-24 10:55:00,160.39,160.4,160.23,160.38,6064.0,140.2467,140.2554,140.1068,140.2379,6064.0
2019-10-24 11:00:00,160.38,160.45,160.31,160.44,8246.0,140.2379,140.2991,140.1767,140.2904,8246.0
2019-10-24 11:05:00,160.42,160.9,160.41,160.88,8676.0,140.2729,140.6926,140.2642,140.6751,8676.0
2019-10-24 11:10:00,160.82,160.82,160.62,160.62,5685.0,140.6227,140.6227,140.4478,140.4478,5685.0
2019-10-24 11:15:00,160.65,160.7,160.61,160.65,12161.0,140.474,140.5177,140.439,140.474,12161.0
2019-10-24 11:20:00,160.64,160.96,160.64,160.84,9122.0,140.4653,140.7451,140.4653,140.6402,9122.0
2019-10-24 11:25:00,160.83,161.06,160.83,161.06,10361.0,140.6314,140.8325,140.6314,140.8325,10361.0
2019-10-24 11:30:00,161.11,161.12,160.96,161.01,20902.0,140.8762,140.885,140.7451,140.7888,20902.0
2019-10-24 11:35:00,161.03,161.03,160.5,160.5,2500.0,140.8063,140.8063,140.3429,140.3429,2500.0
2019-10-24 11:40:00,160.54,160.54,160.35,160.47,7755.0,140.3778,140.3778,140.2117,140.3166,7755.0
2019-10-24 11:45:00,160.45,160.46,160.3,160.37,2801.0,140.2991,140.3079,140.168,140.2292,2801.0
2019-10-24 11:50:00,160.33,160.33,159.88,160.0,11572.0,140.1942,140.1942,139.8007,139.9056,11572.0
2019-10-24 11:55:00,160.0,160.15,159.95,160.1,6600.0,139.9056,140.0368,139.8619,139.9931,6600.0
2019-10-24 12:00:00,160.11,160.22,160.03,160.03,6113.0,140.0018,140.098,139.9319,139.9319,6113.0
2019-10-24 12:05:00,160.03,160.03,159.56,159.69,14480.0,139.9319,139.9319,139.5209,139.6346,14480.0
2019-10-24 12:10:00,159.68,159.69,159.36,159.36,5624.0,139.6258,139.6346,139.346,139.346,5624.0
2019-10-24 12:15:00,159.37,159.37,158.85,159.03,23071.0,139.3548,139.3548,138.9001,139.0575,23071.0
2019-10-24 12:20:00,159.0,159.44,158.98,159.3,21674.0,139.0312,139.416,139.0138,139.2936,21674.0
2019-10-24 12:25:00,159.28,159.46,159.24,159.46,5061.0,139.2761,139.4335,139.2411,139.4335,5061.0
2019-10-24 12:30:00,159.5,159.54,159.43,159.47,4297.0,139.4684,139.5034,139.4072,139.4422,4297.0
2019-10-24 12:35:00,159.49,159.74,159.49,159.72,3489.0,139.4597,139.6783,139.4597,139.6608,3489.0
2019-10-24 12:40:00,159.72,159.75,159.56,159.56,3442.0,139.6608,139.687,139.5209,139.5209,3442.0
2019-10-24 12:45:00,159.56,159.74,159.56,159.72,5900.0,139.5209,139.6783,139.5209,139.6608,5900.0
2019-10-24 12:50:00,159.69,159.69,159.57,159.65,7875.0,139.6346,139.6346,139.5297,139.5996,7875.0
2019-10-24 12:55:00,159.65,159.69,159.52,159.56,5297.0,139.5996,139.6346,139.4859,139.5209,5297.0
2019-10-24 13:00:00,159.59,159.74,159.58,159.72,5570.0,139.5471,139.6783,139.5384,139.6608,5570.0
2019-10-24 13:05:00,159.72,159.76,159.58,159.7,6031.0,139.6608,139.6958,139.5384,139.6433,6031.0
2019-10-24 13:10:00,159.65,159.73,159.63,159.73,4919.0,139.5996,139.6696,139.5821,139.6696,4919.0
2019-10-24 13:15:00,159.69,159.77,159.65,159.76,7129.0,139.6346,139.7045,139.5996,139.6958,7129.0
2019-10-24 13:20:00,159.72,159.93,159.69,159.86,6702.0,139.6608,139.8444,139.6346,139.7832,6702.0
2019-10-24 13:25:00,159.89,159.96,159.73,159.96,8186.0,139.8095,139.8707,139.6696,139.8707,8186.0
2019-10-24 13:30:00,159.95,159.98,159.58,159.68,10225.0,139.8619,139.8882,139.5384,139.6258,10225.0
2019-10-24 13:35:00,159.72,159.83,159.71,159.75,3918.0,139.6608,139.757,139.6521,139.687,3918.0
2019-10-24 13:40:00,159.75,159.86,159.68,159.86,5602.0,139.687,139.7832,139.6258,139.7832,5602.0
2019-10-24 13:45:00,159.86,159.86,159.77,159.8,9962.0,139.7832,139.7832,139.7045,139.7308,9962.0
2019-10-24 13:50:00,159.8,159.84,159.7,159.74,9209.0,139.7308,139.7657,139.6433,139.6783,9209.0
2019-10-24 13:55:00,159.71,159.81,159.68,159.8,6444.0,139.6521,139.7395,139.6258,139.7308,6444.0
2019-10-24 14:00:00,159.79,159.94,159.72,159.89,8092.0,139.722,139.8532,139.6608,139.8095,8092.0
2019-10-24 14:05:00,159.81,159.9,159.81,159.9,2799.0,139.7395,139.8182,139.7395,139.8182,2799.0
2019-10-24 14:10:00,159.9,160.1,159.9,160.04,4798.0,139.8182,139.9931,139.8182,139.9406,4798.0
2019-10-24 14:15:00,160.03,160.06,159.9,160.0,18408.0,139.9319,139.9581,139.8182,139.9056,18408.0
2019-10-24 14:20:00,160.0,160.07,159.97,160.05,3202.0,139.9056,139.9669,139.8794,139.9494,3202.0
2019-10-24 14:25:00,160.02,160.26,159.98,160.25,6419.0,139.9231,140.133,139.8882,140.1243,6419.0
2019-10-24 14:30:00,160.24,160.29,160.12,160.29,7957.0,140.1155,140.1592,140.0106,140.1592,7957.0
2019-10-24 14:35:00,160.25,160.35,160.07,160.35,12563.0,140.1243,140.2117,139.9669,140.2117,12563.0
2019-10-24 14:40:00,160.29,160.31,160.13,160.26,7300.0,140.1592,140.1767,140.0193,140.133,7300.0
2019-10-24 14:45:00,160.23,160.3,160.16,160.27,9984.0,140.1068,140.168,140.0456,140.1417,9984.0
2019-10-24 14:50:00,160.26,160.36,160.26,160.34,15252.0,140.133,140.2204,140.133,140.2029,15252.0
2019-10-24 14:55:00,160.36,160.46,160.35,160.38,4347.0,140.2204,140.3079,140.2117,140.2379,4347.0
2019-10-24 15:00:00,160.37,160.48,160.37,160.45,4747.0,140.2292,140.3254,140.2292,140.2991,4747.0
2019-10-24 15:05:00,160.42,160.48,160.37,160.43,9127.0,140.2729,140.3254,140.2292,140.2816,9127.0
2019-10-24 15:10:00,160.41,160.68,160.41,160.62,8144.0,140.2642,140.5002,140.2642,140.4478,8144.0
2019-10-24 15:15:00,160.57,160.6,160.49,160.59,8178.0,140.4041,140.4303,140.3341,140.4216,8178.0
2019-10-24 15:20:00,160.57,160.58,160.47,160.47,6367.0,140.4041,140.4128,140.3166,140.3166,6367.0
2019-10-24 15:25:00,160.48,160.55,160.48,160.51,7635.0,140.3254,140.3866,140.3254,140.3516,7635.0
2019-10-24 15:30:00,160.52,160.53,160.42,160.45,17646.0,140.3603,140.3691,140.2729,140.2991,17646.0
2019-10-24 15:35:00,160.45,160.59,160.45,160.59,16835.0,140.2991,140.4216,140.2991,140.4216,16835.0
2019-10-24 15:40:00,160.59,160.64,160.35,160.39,23222.0,140.4216,140.4653,140.2117,140.2467,23222.0
2019-10-24 15:45:00,160.38,160.54,160.29,160.53,46482.0,140.2379,140.3778,140.1592,140.3691,46482.0
2019-10-24 15:50:00,160.55,160.64,160.39,160.55,43448.0,140.3866,140.4653,140.2467,140.3866,43448.0
2019-10-24 15:55:00,160.56,160.6,160.21,160.25,87014.0,140.3953,140.4303,140.0893,140.1243,87014.0
2019-10-25 09:30:00,164.11,165.29,161.37,163.08,55079.0,143.4995,144.5313,141.1036,142.5988,55079.0
2019-10-25 09:35:00,163.31,166.0,162.65,165.72,114112.0,142.7999,145.1521,142.2228,144.9073,114112.0
2019-10-25 09:40:00,165.66,166.54,164.48,165.13,69858.0,144.8548,145.6243,143.823,144.3914,69858.0
2019-10-25 09:45:00,165.23,165.68,164.83,164.9,53189.0,144.4788,144.8723,144.1291,144.1903,53189.0
2019-10-25 09:50:00,164.99,166.31,164.92,166.18,64011.0,144.269,145.4232,144.2077,145.3095,64011.0
2019-10-25 09:55:00,166.22,168.0,166.21,167.95,58237.0,145.3445,146.9009,145.3357,146.8572,58237.0
2019-10-25 10:00:00,168.11,168.21,166.51,166.67,44379.0,146.9971,147.0846,145.5981,145.738,44379.0
2019-10-25 10:05:00,166.54,167.06,166.53,166.84,21356.0,145.6243,146.079,145.6155,145.8866,21356.0
2019-10-25 10:10:00,166.93,168.19,166.71,168.19,25163.0,145.9653,147.0671,145.7729,147.0671,25163.0
2019-10-25 10:15:00,168.21,169.18,167.82,168.72,31154.0,147.0846,147.9327,146.7435,147.5305,31154.0
2019-10-25 10:20:00,168.64,168.9,168.18,168.26,23922.0,147.4606,147.6879,147.0583,147.1283,23922.0
2019-10-25 10:25:00,168.21,168.21,167.56,167.88,22167.0,147.0846,147.0846,146.5162,146.796,22167.0
2019-10-25 10:30:00,167.88,168.9,167.86,168.43,24889.0,146.796,147.6879,146.7785,147.2769,24889.0
2019-10-25 10:35:00,168.35,168.62,168.13,168.29,13232.0,147.207,147.4431,147.0146,147.1545,13232.0
2019-10-25 10:40:00,168.18,168.21,166.84,167.22,34733.0,147.0583,147.0846,145.8866,146.2189,34733.0
2019-10-25 10:45:00,167.22,167.75,166.87,167.66,24975.0,146.2189,146.6823,145.9128,146.6036,24975.0
2019-10-25 10:50:00,167.74,168.24,167.34,168.24,35420.0,146.6736,147.1108,146.3238,147.1108,35420.0
2019-10-25 10:55:00,168.24,168.54,167.89,168.12,20868.0,147.1108,147.3731,146.8047,147.0059,20868.0
2019-10-25 11:00:00,168.12,168.37,167.99,168.11,20622.0,147.0059,147.2245,146.8922,146.9971,20622.0
2019-10-25 11:05:00,168.11,168.48,168.07,168.33,20215.0,146.9971,147.3206,146.9621,147.1895,20215.0
2019-10-25 11:10:00,168.3,168.69,167.9,168.52,65295.0,147.1633,147.5043,146.8135,147.3556,65295.0
2019-10-25 11:15:00,168.53,169.06,168.53,169.06,34932.0,147.3644,147.8278,147.3644,147.8278,34932.0
2019-10-25 11:20:00,169.0,169.23,168.71,168.71,66685.0,147.7753,147.9765,147.5218,147.5218,66685.0
2019-10-25 11:25:00,168.68,169.41,168.67,169.33,40067.0,147.4955,148.1339,147.4868,148.0639,40067.0
2019-10-25 11:30:00,169.33,169.95,169.32,169.92,19619.0,148.0639,148.606,148.0552,148.5798,19619.0
2019-10-25 11:35:00,169.94,170.0,169.61,169.87,30867.0,148.5973,148.6498,148.3087,148.5361,30867.0
2019-10-25 11:40:00,169.83,170.01,169.74,169.89,24612.0,148.5011,148.6585,148.4224,148.5536,24612.0
2019-10-25 11:45:00,169.91,170.62,169.87,170.02,14852.0,148.5711,149.1919,148.5361,148.6672,14852.0
2019-10-25 11:50:00,170.05,170.4,169.93,169.99,14642.0,148.6935,148.9995,148.5885,148.641,14642.0
2019-10-25 11:55:00,169.95,170.19,169.57,170.19,10573.0,148.606,148.8159,148.2738,148.8159,10573.0
2019-10-25 12:00:00,170.21,170.45,169.74,169.74,11747.0,148.8334,149.0432,148.4224,148.4224,11747.0
2019-10-25 12:05:00,169.79,169.81,169.6,169.78,12626.0,148.4661,148.4836,148.3,148.4574,12626.0
2019-10-25 12:10:00,169.77,169.92,169.65,169.74,7492.0,148.4486,148.5798,148.3437,148.4224,7492.0
2019-10-25 12:15:00,169.74,169.79,169.35,169.69,10650.0,148.4224,148.4661,148.0814,148.3787,10650.0
2019-10-25 12:20:00,169.7,169.89,169.68,169.85,8878.0,148.3874,148.5536,148.3699,148.5186,8878.0
2019-10-25 12:25:00,169.87,170.24,169.87,170.2,12155.0,148.5361,148.8596,148.5361,148.8246,12155.0
2019-10-25 12:30:00,170.16,170.56,170.16,170.51,12273.0,148.7897,149.1394,148.7897,149.0957,12273.0
2019-10-25 12:35:00,170.45,170.82,170.44,170.81,8683.0,149.0432,149.3668,149.0345,149.358,8683.0
2019-10-25 12:40:00,170.78,170.87,170.06,170.16,28977.0,149.3318,149.4105,148.7022,148.7897,28977.0
2019-10-25 12:45:00,170.2,170.45,170.2,170.36,11444.0,148.8246,149.0432,148.8246,148.9645,11444.0
2019-10-25 12:50:00,170.34,170.43,170.29,170.35,7235.0,148.9471,149.0257,148.9033,148.9558,7235.0
2019-10-25 12:55:00,170.28,170.42,170.16,170.39,5141.0,148.8946,149.017,148.7897,148.9908,5141.0
2019-10-25 13:00:00,170.38,170.71,170.35,170.67,7705.0,148.982,149.2706,148.9558,149.2356,7705.0
2019-10-25 13:05:00,170.65,170.7,170.53,170.53,5892.0,149.2181,149.2618,149.1132,149.1132,5892.0
2019-10-25 13:10:00,170.53,170.63,170.47,170.62,7106.0,149.1132,149.2006,149.0607,149.1919,7106.0
2019-10-25 13:15:00,170.63,170.8,170.52,170.53,10541.0,149.2006,149.3493,149.1044,149.1132,10541.0
2019-10-25 13:20:00,170.53,170.65,170.45,170.49,11980.0,149.1132,149.2181,149.0432,149.0782,11980.0
2019-10-25 13:25:00,170.5,170.61,170.36,170.36,9274.0,149.087,149.1831,148.9645,148.9645,9274.0
2019-10-25 13:30:00,170.38,170.53,170.23,170.27,23072.0,148.982,149.1132,148.8509,148.8858,23072.0
2019-10-25 13:35:00,170.25,170.52,170.16,170.46,12831.0,148.8684,149.1044,148.7897,149.052,12831.0
2019-10-25 13:40:00,170.45,170.45,169.71,170.39,42041.0,149.0432,149.0432,148.3962,148.9908,42041.0
2019-10-25 13:45:00,170.4,170.76,170.4,170.6,10825.0,148.9995,149.3143,148.9995,149.1744,10825.0
2019-10-25 13:50:00,170.62,170.99,170.61,170.66,12273.0,149.1919,149.5154,149.1831,149.2269,12273.0
2019-10-25 13:55:00,170.66,170.95,170.66,170.93,6423.0,149.2269,149.4804,149.2269,149.463,6423.0
2019-10-25 14:00:00,170.98,171.04,170.69,170.76,13134.0,149.5067,149.5591,149.2531,149.3143,13134.0
2019-10-25 14:05:00,170.8,170.88,170.58,170.8,10283.0,149.3493,149.4192,149.1569,149.3493,10283.0
2019-10-25 14:10:00,170.81,171.05,170.72,171.05,12539.0,149.358,149.5679,149.2793,149.5679,12539.0
2019-10-25 14:15:00,171.03,171.27,170.96,171.25,14360.0,149.5504,149.7603,149.4892,149.7428,14360.0
2019-10-25 14:20:00,171.28,171.65,171.13,171.62,19939.0,149.769,150.0925,149.6378,150.0663,19939.0
2019-10-25 14:25:00,171.61,171.81,171.54,171.68,16995.0,150.0576,150.2324,149.9963,150.1188,16995.0
2019-10-25 14:30:00,171.68,171.76,171.17,171.33,12034.0,150.1188,150.1887,149.6728,149.8127,12034.0
2019-10-25 14:35:00,171.3,171.4,171.03,171.03,16574.0,149.7865,149.8739,149.5504,149.5504,16574.0
2019-10-25 14:40:00,171.01,171.06,170.82,170.82,20866.0,149.5329,149.5766,149.3668,149.3668,20866.0
2019-10-25 14:45:00,170.84,170.95,170.53,170.94,16046.0,149.3843,149.4804,149.1132,149.4717,16046.0
2019-10-25 14:50:00,170.99,171.09,170.9,171.01,18827.0,149.5154,149.6029,149.4367,149.5329,18827.0
2019-10-25 14:55:00,171.03,171.06,170.92,170.94,14901.0,149.5504,149.5766,149.4542,149.4717,14901.0
2019-10-25 15:00:00,170.91,171.07,170.86,170.97,17135.0,149.4455,149.5854,149.4017,149.4979,17135.0
2019-10-25 15:05:00,170.94,171.03,170.92,170.99,10293.0,149.4717,149.5504,149.4542,149.5154,10293.0
2019-10-25 15:10:00,170.99,171.27,170.97,171.18,16165.0,149.5154,149.7603,149.4979,149.6816,16165.0
2019-10-25 15:15:00,171.16,171.38,171.05,171.35,13832.0,149.6641,149.8564,149.5679,149.8302,13832.0
2019-10-25 15:20:00,171.31,171.43,171.3,171.39,10366.0,149.7952,149.9002,149.7865,149.8652,10366.0
2019-10-25 15:25:00,171.39,171.57,171.25,171.25,17854.0,149.8652,150.0226,149.7428,149.7428,17854.0
2019-10-25 15:30:00,171.28,171.68,171.22,171.54,18751.0,149.769,150.1188,149.7165,149.9963,18751.0
2019-10-25 15:35:00,171.56,171.74,171.29,171.3,31805.0,150.0138,150.1712,149.7777,149.7865,31805.0
2019-10-25 15:40:00,171.28,171.91,171.28,171.89,31438.0,149.769,150.3199,149.769,150.3024,31438.0
2019-10-25 15:45:00,171.87,172.34,171.63,171.73,41728.0,150.2849,150.6959,150.075,150.1625,41728.0
2019-10-25 15:50:00,171.76,171.9,171.55,171.78,45728.0,150.1887,150.3111,150.0051,150.2062,45728.0
2019-10-25 15:55:00,171.82,172.21,171.64,171.81,117777.0,150.2412,150.5822,150.0838,150.2324,117777.0
2019-10-28 09:30:00,173.56,173.75,170.15,171.41,88712.0,151.7627,151.9288,148.7809,149.8827,88712.0
2019-10-28 09:35:00,171.85,171.85,170.62,171.5,43051.0,150.2674,150.2674,149.1919,149.9614,43051.0
2019-10-28 09:40:00,171.62,171.81,170.29,170.51,42607.0,150.0663,150.2324,148.9033,149.0957,42607.0
2019-10-28 09:45:00,170.61,171.77,170.27,171.38,39379.0,149.1831,150.1975,148.8858,149.8564,39379.0
2019-10-28 09:50:00,171.37,171.37,170.37,171.07,28313.0,149.8477,149.8477,148.9733,149.5854,28313.0
2019-10-28 09:55:00,171.05,171.11,169.7,170.18,41960.0,149.5679,149.6203,148.3874,148.8071,41960.0
2019-10-28 10:00:00,170.28,170.58,169.98,170.4,30754.0,148.8946,149.1569,148.6323,148.9995,30754.0
2019-10-28 10:05:00,170.37,170.4,169.68,169.74,49767.0,148.9733,148.9995,148.3699,148.4224,49767.0
2019-10-28 10:10:00,169.79,170.12,169.71,169.93,36818.0,148.4661,148.7547,148.3962,148.5885,36818.0
2019-10-28 10:15:00,169.86,170.21,169.7,170.16,33927.0,148.5273,148.8334,148.3874,148.7897,33927.0
2019-10-28 10:20:00,170.23,170.45,169.94,170.02,20558.0,148.8509,149.0432,148.5973,148.6672,20558.0
2019-10-28 10:25:00,169.97,170.35,169.77,169.77,42357.0,148.6235,148.9558,148.4486,148.4486,42357.0
2019-10-28 10:30:00,169.69,170.25,169.69,170.11,21472.0,148.3787,148.8684,148.3787,148.7459,21472.0
2019-10-28 10:35:00,170.12,170.23,169.27,169.4,30575.0,148.7547,148.8509,148.0114,148.1251,30575.0
2019-10-28 10:40:00,169.4,169.43,168.85,168.85,12741.0,148.1251,148.1513,147.6442,147.6442,12741.0
2019-10-28 10:45:00,168.84,169.25,168.83,169.0,16294.0,147.6354,147.9939,147.6267,147.7753,16294.0
2019-10-28 10:50:00,168.98,169.09,168.7,169.0,14931.0,147.7579,147.854,147.513,147.7753,14931.0
2019-10-28 10:55:00,168.97,169.45,168.97,169.16,16079.0,147.7491,148.1688,147.7491,147.9152,16079.0
2019-10-28 11:00:00,169.19,169.22,168.82,168.98,20407.0,147.9415,147.9677,147.6179,147.7579,20407.0
2019-10-28 11:05:00,169.0,169.08,168.73,168.75,13280.0,147.7753,147.8453,147.5393,147.5567,13280.0
2019-10-28 11:10:00,168.78,168.8,168.35,168.49,14151.0,147.583,147.6005,147.207,147.3294,14151.0
2019-10-28 11:15:00,168.41,168.45,168.27,168.36,14484.0,147.2594,147.2944,147.137,147.2157,14484.0
2019-10-28 11:20:00,168.33,168.62,168.25,168.58,21218.0,147.1895,147.4431,147.1195,147.4081,21218.0
2019-10-28 11:25:00,168.58,168.99,168.58,168.83,14480.0,147.4081,147.7666,147.4081,147.6267,14480.0
2019-10-28 11:30:00,168.9,168.97,168.59,168.96,16385.0,147.6879,147.7491,147.4168,147.7404,16385.0
2019-10-28 11:35:00,168.97,169.23,168.79,168.87,23049.0,147.7491,147.9765,147.5917,147.6617,23049.0
2019-10-28 11:40:00,168.87,168.88,168.67,168.77,10083.0,147.6617,147.6704,147.4868,147.5742,10083.0
2019-10-28 11:45:00,168.78,168.86,168.64,168.84,9650.0,147.583,147.6529,147.4606,147.6354,9650.0
2019-10-28 11:50:00,168.88,168.88,168.37,168.52,13804.0,147.6704,147.6704,147.2245,147.3556,13804.0
2019-10-28 11:55:00,168.53,168.72,168.48,168.72,12986.0,147.3644,147.5305,147.3206,147.5305,12986.0
2019-10-28 12:00:00,168.72,168.85,168.67,168.69,12747.0,147.5305,147.6442,147.4868,147.5043,12747.0
2019-10-28 12:05:00,168.65,168.86,168.58,168.79,18703.0,147.4693,147.6529,147.4081,147.5917,18703.0
2019-10-28 12:10:00,168.83,169.06,168.75,169.0,17113.0,147.6267,147.8278,147.5567,147.7753,17113.0
2019-10-28 12:15:00,168.97,169.05,168.9,168.95,21479.0,147.7491,147.8191,147.6879,147.7316,21479.0
2019-10-28 12:20:00,168.95,169.05,168.82,168.9,16348.0,147.7316,147.8191,147.6179,147.6879,16348.0
2019-10-28 12:25:00,168.93,168.94,168.46,168.46,13821.0,147.7141,147.7229,147.3032,147.3032,13821.0
2019-10-28 12:30:00,168.45,168.58,168.22,168.25,32266.0,147.2944,147.4081,147.0933,147.1195,32266.0
2019-10-28 12:35:00,168.23,168.29,167.9,167.9,16861.0,147.102,147.1545,146.8135,146.8135,16861.0
2019-10-28 12:40:00,167.87,168.13,167.81,167.97,12001.0,146.7873,147.0146,146.7348,146.8747,12001.0
2019-10-28 12:45:00,167.97,168.15,167.91,167.96,11743.0,146.8747,147.0321,146.8222,146.866,11743.0
2019-10-28 12:50:00,167.96,168.09,167.93,168.0,13981.0,146.866,146.9796,146.8397,146.9009,13981.0
2019-10-28 12:55:00,168.02,168.11,167.8,167.83,15681.0,146.9184,146.9971,146.726,146.7523,15681.0
2019-10-28 13:00:00,167.87,168.01,167.83,168.0,20901.0,146.7873,146.9097,146.7523,146.9009,20901.0
2019-10-28 13:05:00,167.98,167.98,167.72,167.82,18378.0,146.8834,146.8834,146.6561,146.7435,18378.0
2019-10-28 13:10:00,167.79,167.96,167.58,167.61,17855.0,146.7173,146.866,146.5337,146.5599,17855.0
2019-10-28 13:15:00,167.59,167.59,167.38,167.5,19663.0,146.5424,146.5424,146.3588,146.4637,19663.0
2019-10-28 13:20:00,167.5,167.67,167.43,167.46,15635.0,146.4637,146.6124,146.4025,146.4288,15635.0
2019-10-28 13:25:00,167.44,167.54,167.35,167.42,14531.0,146.4113,146.4987,146.3326,146.3938,14531.0
2019-10-28 13:30:00,167.43,167.76,167.26,167.4,51756.0,146.4025,146.6911,146.2539,146.3763,51756.0
2019-10-28 13:35:00,167.36,167.36,167.03,167.14,16875.0,146.3413,146.3413,146.0528,146.1489,16875.0
2019-10-28 13:40:00,167.14,167.27,166.98,166.98,12596.0,146.1489,146.2626,146.009,146.009,12596.0
2019-10-28 13:45:00,167.01,167.22,167.0,167.18,19901.0,146.0353,146.2189,146.0265,146.1839,19901.0
2019-10-28 13:50:00,167.17,167.86,167.17,167.65,22281.0,146.1752,146.7785,146.1752,146.5949,22281.0
2019-10-28 13:55:00,167.64,168.05,167.48,168.01,76518.0,146.5861,146.9447,146.4462,146.9097,76518.0
2019-10-28 14:00:00,167.98,168.41,167.91,168.31,45309.0,146.8834,147.2594,146.8222,147.172,45309.0
2019-10-28 14:05:00,168.34,168.47,168.05,168.13,12910.0,147.1982,147.3119,146.9447,147.0146,12910.0
2019-10-28 14:10:00,168.13,168.31,168.12,168.17,15529.0,147.0146,147.172,147.0059,147.0496,15529.0
2019-10-28 14:15:00,168.16,168.64,168.11,168.52,11383.0,147.0408,147.4606,146.9971,147.3556,11383.0
2019-10-28 14:20:00,168.55,168.77,168.48,168.49,8448.0,147.3819,147.5742,147.3206,147.3294,8448.0
2019-10-28 14:25:00,168.54,168.61,168.46,168.59,6753.0,147.3731,147.4343,147.3032,147.4168,6753.0
2019-10-28 14:30:00,168.59,169.03,168.58,168.73,10596.0,147.4168,147.8016,147.4081,147.5393,10596.0
2019-10-28 14:35:00,168.76,169.03,168.64,169.03,9472.0,147.5655,147.8016,147.4606,147.8016,9472.0
2019-10-28 14:40:00,169.04,169.09,168.81,168.89,34278.0,147.8103,147.854,147.6092,147.6792,34278.0
2019-10-28 14:45:00,168.88,169.0,168.73,168.94,10480.0,147.6704,147.7753,147.5393,147.7229,10480.0
2019-10-28 14:50:00,168.99,169.14,168.99,169.1,10612.0,147.7666,147.8978,147.7666,147.8628,10612.0
2019-10-28 14:55:00,169.14,169.35,169.12,169.35,10019.0,147.8978,148.0814,147.8803,148.0814,10019.0
2019-10-28 15:00:00,169.35,169.48,169.21,169.48,10595.0,148.0814,148.1951,147.959,148.1951,10595.0
2019-10-28 15:05:00,169.5,169.63,169.46,169.48,39047.0,148.2125,148.3262,148.1776,148.1951,39047.0
2019-10-28 15:10:00,169.44,169.59,169.33,169.56,9577.0,148.1601,148.2912,148.0639,148.265,9577.0
2019-10-28 15:15:00,169.57,169.57,169.44,169.52,7874.0,148.2738,148.2738,148.1601,148.23,7874.0
2019-10-28 15:20:00,169.5,170.12,169.49,169.92,24194.0,148.2125,148.7547,148.2038,148.5798,24194.0
2019-10-28 15:25:00,169.89,169.91,169.72,169.84,9243.0,148.5536,148.5711,148.4049,148.5098,9243.0
2019-10-28 15:30:00,169.82,169.92,169.71,169.88,10351.0,148.4924,148.5798,148.3962,148.5448,10351.0
2019-10-28 15:35:00,169.9,169.91,169.76,169.8,8190.0,148.5623,148.5711,148.4399,148.4749,8190.0
2019-10-28 15:40:00,169.82,170.21,169.82,170.17,17419.0,148.4924,148.8334,148.4924,148.7984,17419.0
2019-10-28 15:45:00,170.16,170.19,170.0,170.19,23494.0,148.7897,148.8159,148.6498,148.8159,23494.0
2019-10-28 15:50:00,170.21,170.32,170.12,170.15,45252.0,148.8334,148.9296,148.7547,148.7809,45252.0
2019-10-28 15:55:00,170.16,170.26,169.81,169.99,83630.0,148.7897,148.8771,148.4836,148.641,83630.0
2019-10-29 09:30:00,168.88,169.24,168.55,169.23,31219.0,147.6704,147.9852,147.3819,147.9765,31219.0
2019-10-29 09:35:00,169.34,169.85,169.33,169.65,4948.0,148.0726,148.5186,148.0639,148.3437,4948.0
2019-10-29 09:40:00,169.45,170.24,169.45,170.19,13540.0,148.1688,148.8596,148.1688,148.8159,13540.0
2019-10-29 09:45:00,170.44,171.42,170.36,171.21,29578.0,149.0345,149.8914,148.9645,149.7078,29578.0
2019-10-29 09:50:00,171.14,171.58,170.97,171.08,16809.0,149.6466,150.0313,149.4979,149.5941,16809.0
2019-10-29 09:55:00,171.17,171.17,170.6,170.95,9652.0,149.6728,149.6728,149.1744,149.4804,9652.0
2019-10-29 10:00:00,170.87,171.14,170.22,170.28,13396.0,149.4105,149.6466,148.8421,148.8946,13396.0
2019-10-29 10:05:00,170.31,170.52,170.23,170.31,13454.0,148.9208,149.1044,148.8509,148.9208,13454.0
2019-10-29 10:10:00,170.16,170.26,169.75,169.96,2350.0,148.7897,148.8771,148.4311,148.6148,2350.0
2019-10-29 10:15:00,170.12,170.12,169.92,170.05,5046.0,148.7547,148.7547,148.5798,148.6935,5046.0
2019-10-29 10:20:00,170.11,170.42,170.1,170.3,4951.0,148.7459,149.017,148.7372,148.9121,4951.0
2019-10-29 10:25:00,170.23,170.72,170.2,170.57,26429.0,148.8509,149.2793,148.8246,149.1482,26429.0
2019-10-29 10:30:00,170.6,171.18,170.54,171.13,11074.0,149.1744,149.6816,149.1219,149.6378,11074.0
2019-10-29 10:35:00,171.05,171.35,171.0,171.34,7541.0,149.5679,149.8302,149.5242,149.8215,7541.0
2019-10-29 10:40:00,171.35,171.43,171.22,171.43,9815.0,149.8302,149.9002,149.7165,149.9002,9815.0
2019-10-29 10:45:00,171.42,171.77,171.42,171.74,8914.0,149.8914,150.1975,149.8914,150.1712,8914.0
2019-10-29 10:50:00,171.75,171.75,171.52,171.68,6629.0,150.18,150.18,149.9789,150.1188,6629.0
2019-10-29 10:55:00,171.72,171.94,171.61,171.82,11757.0,150.1537,150.3461,150.0576,150.2412,11757.0
2019-10-29 11:00:00,171.78,171.82,171.49,171.82,7418.0,150.2062,150.2412,149.9526,150.2412,7418.0
2019-10-29 11:05:00,171.76,172.04,171.75,172.04,5930.0,150.1887,150.4335,150.18,150.4335,5930.0
2019-10-29 11:10:00,172.16,172.38,172.1,172.1,12052.0,150.5385,150.7308,150.486,150.486,12052.0
2019-10-29 11:15:00,172.14,172.17,171.78,171.84,14018.0,150.521,150.5472,150.2062,150.2587,14018.0
2019-10-29 11:20:00,171.83,171.93,171.51,171.51,12038.0,150.2499,150.3374,149.9701,149.9701,12038.0
2019-10-29 11:25:00,171.53,171.59,171.46,171.51,12854.0,149.9876,150.0401,149.9264,149.9701,12854.0
2019-10-29 11:30:00,171.51,172.18,171.49,172.18,6201.0,149.9701,150.556,149.9526,150.556,6201.0
2019-10-29 11:35:00,172.26,172.26,171.9,171.97,4941.0,150.6259,150.6259,150.3111,150.3723,4941.0
2019-10-29 11:40:00,171.96,172.06,171.89,172.0,3665.0,150.3636,150.451,150.3024,150.3986,3665.0
2019-10-29 11:45:00,172.03,172.22,172.01,172.09,11319.0,150.4248,150.5909,150.4073,150.4773,11319.0
2019-10-29 11:50:00,172.15,172.28,172.06,172.25,4399.0,150.5297,150.6434,150.451,150.6172,4399.0
2019-10-29 11:55:00,172.19,172.24,171.65,171.65,14093.0,150.5647,150.6084,150.0925,150.0925,14093.0
2019-10-29 12:00:00,171.65,171.95,171.24,171.88,6044.0,150.0925,150.3549,149.734,150.2936,6044.0
2019-10-29 12:05:00,171.78,172.03,171.67,171.98,5600.0,150.2062,150.4248,150.11,150.3811,5600.0
2019-10-29 12:10:00,172.09,172.19,171.97,172.19,3205.0,150.4773,150.5647,150.3723,150.5647,3205.0
2019-10-29 12:15:00,172.18,172.54,172.14,172.49,3500.0,150.556,150.8708,150.521,150.827,3500.0
2019-10-29 12:20:00,172.49,172.54,172.35,172.5,6419.0,150.827,150.8708,150.7046,150.8358,6419.0
2019-10-29 12:25:00,172.5,172.83,172.46,172.79,5000.0,150.8358,151.1243,150.8008,151.0894,5000.0
2019-10-29 12:30:00,172.86,172.92,172.73,172.75,6174.0,151.1506,151.203,151.0369,151.0544,6174.0
2019-10-29 12:35:00,172.81,173.25,172.72,173.0,22423.0,151.1068,151.4916,151.0281,151.273,22423.0
2019-10-29 12:40:00,172.98,173.0,172.85,173.0,9735.0,151.2555,151.273,151.1418,151.273,9735.0
2019-10-29 12:45:00,173.0,173.18,172.94,173.06,9008.0,151.273,151.4304,151.2205,151.3254,9008.0
2019-10-29 12:50:00,173.09,173.1,172.93,173.06,8782.0,151.3517,151.3604,151.2118,151.3254,8782.0
2019-10-29 12:55:00,173.02,173.12,172.94,172.99,6331.0,151.2905,151.3779,151.2205,151.2642,6331.0
2019-10-29 13:00:00,173.0,173.09,172.95,173.09,10233.0,151.273,151.3517,151.2293,151.3517,10233.0
2019-10-29 13:05:00,173.11,173.32,173.1,173.31,6641.0,151.3692,151.5528,151.3604,151.5441,6641.0
2019-10-29 13:10:00,173.3,173.35,173.2,173.27,3758.0,151.5353,151.579,151.4479,151.5091,3758.0
2019-10-29 13:15:00,173.25,173.26,173.13,173.14,7875.0,151.4916,151.5003,151.3867,151.3954,7875.0
2019-10-29 13:20:00,173.15,173.23,173.11,173.17,3902.0,151.4041,151.4741,151.3692,151.4216,3902.0
2019-10-29 13:25:00,173.17,173.18,172.99,173.05,5751.0,151.4216,151.4304,151.2642,151.3167,5751.0
2019-10-29 13:30:00,173.08,173.09,172.95,173.04,5601.0,151.3429,151.3517,151.2293,151.308,5601.0
2019-10-29 13:35:00,173.08,173.23,173.08,173.11,5815.0,151.3429,151.4741,151.3429,151.3692,5815.0
2019-10-29 13:40:00,173.08,173.12,172.98,173.09,7193.0,151.3429,151.3779,151.2555,151.3517,7193.0
2019-10-29 13:45:00,173.07,173.13,172.89,172.89,4667.0,151.3342,151.3867,151.1768,151.1768,4667.0
2019-10-29 13:50:00,172.92,172.92,172.85,172.89,1613.0,151.203,151.203,151.1418,151.1768,1613.0
2019-10-29 13:55:00,172.89,173.03,172.85,172.87,5050.0,151.1768,151.2992,151.1418,151.1593,5050.0
2019-10-29 14:00:00,172.85,172.87,172.59,172.66,4609.0,151.1418,151.1593,150.9145,150.9757,4609.0
2019-10-29 14:05:00,172.62,172.7,172.57,172.7,2456.0,150.9407,151.0107,150.897,151.0107,2456.0
2019-10-29 14:10:00,172.68,172.83,172.65,172.83,3028.0,150.9932,151.1243,150.9669,151.1243,3028.0
2019-10-29 14:15:00,172.84,173.05,172.83,173.05,7891.0,151.1331,151.3167,151.1243,151.3167,7891.0
2019-10-29 14:20:00,173.02,173.02,172.87,172.9,51411.0,151.2905,151.2905,151.1593,151.1855,51411.0
2019-10-29 14:25:00,172.87,172.87,172.8,172.81,4694.0,151.1593,151.1593,151.0981,151.1068,4694.0
2019-10-29 14:30:00,172.82,172.97,172.77,172.86,4548.0,151.1156,151.2468,151.0719,151.1506,4548.0
2019-10-29 14:35:00,172.84,172.93,172.79,172.87,5760.0,151.1331,151.2118,151.0894,151.1593,5760.0
2019-10-29 14:40:00,172.83,172.83,172.73,172.74,5126.0,151.1243,151.1243,151.0369,151.0456,5126.0
2019-10-29 14:45:00,172.72,172.74,172.59,172.61,7742.0,151.0281,151.0456,150.9145,150.932,7742.0
2019-10-29 14:50:00,172.63,172.63,172.43,172.46,3340.0,150.9495,150.9495,150.7746,150.8008,3340.0
2019-10-29 14:55:00,172.45,172.46,172.32,172.35,4475.0,150.7921,150.8008,150.6784,150.7046,4475.0
2019-10-29 15:00:00,172.32,172.49,172.3,172.49,6277.0,150.6784,150.827,150.6609,150.827,6277.0
2019-10-29 15:05:00,172.52,172.61,172.48,172.58,14622.0,150.8533,150.932,150.8183,150.9057,14622.0
2019-10-29 15:10:00,172.61,172.74,172.6,172.68,5154.0,150.932,151.0456,150.9232,150.9932,5154.0
2019-10-29 15:15:00,172.63,172.65,172.56,172.59,12147.0,150.9495,150.9669,150.8882,150.9145,12147.0
2019-10-29 15:20:00,172.58,172.65,172.52,172.53,4415.0,150.9057,150.9669,150.8533,150.862,4415.0
2019-10-29 15:25:00,172.59,172.65,172.56,172.61,5003.0,150.9145,150.9669,150.8882,150.932,5003.0
2019-10-29 15:30:00,172.65,172.72,172.54,172.71,13647.0,150.9669,151.0281,150.8708,151.0194,13647.0
2019-10-29 15:35:00,172.73,172.73,172.31,172.36,23171.0,151.0369,151.0369,150.6696,150.7134,23171.0
2019-10-29 15:40:00,172.36,172.55,172.36,172.46,10903.0,150.7134,150.8795,150.7134,150.8008,10903.0
2019-10-29 15:45:00,172.45,172.59,172.45,172.55,20895.0,150.7921,150.9145,150.7921,150.8795,20895.0
2019-10-29 15:50:00,172.57,172.6,172.43,172.52,53765.0,150.897,150.9232,150.7746,150.8533,53765.0
2019-10-29 15:55:00,172.55,172.65,172.32,172.36,82989.0,150.8795,150.9669,150.6784,150.7134,82989.0
2019-10-30 09:30:00,171.81,171.81,170.95,171.34,26279.0,150.2324,150.2324,149.4804,149.8215,26279.0
2019-10-30 09:35:00,171.17,171.56,170.86,171.56,6605.0,149.6728,150.0138,149.4017,150.0138,6605.0
2019-10-30 09:40:00,171.63,172.04,171.62,171.79,5201.0,150.075,150.4335,150.0663,150.2149,5201.0
2019-10-30 09:45:00,171.8,172.01,171.57,171.66,5091.0,150.2237,150.4073,150.0226,150.1013,5091.0
2019-10-30 09:50:00,171.7,171.71,171.47,171.55,2226.0,150.1362,150.145,149.9351,150.0051,2226.0
2019-10-30 09:55:00,171.52,171.61,171.49,171.57,3525.0,149.9789,150.0576,149.9526,150.0226,3525.0
2019-10-30 10:00:00,171.57,171.62,170.7,170.85,28703.0,150.0226,150.0663,149.2618,149.393,28703.0
2019-10-30 10:05:00,171.14,171.14,170.81,171.06,8480.0,149.6466,149.6466,149.358,149.5766,8480.0
2019-10-30 10:10:00,171.06,171.11,170.84,170.88,6912.0,149.5766,149.6203,149.3843,149.4192,6912.0
2019-10-30 10:15:00,170.89,170.93,170.67,170.84,7957.0,149.428,149.463,149.2356,149.3843,7957.0
2019-10-30 10:20:00,170.76,170.76,170.26,170.31,8087.0,149.3143,149.3143,148.8771,148.9208,8087.0
2019-10-30 10:25:00,170.28,170.36,170.07,170.33,5152.0,148.8946,148.9645,148.711,148.9383,5152.0
2019-10-30 10:30:00,170.33,170.58,170.24,170.37,11884.0,148.9383,149.1569,148.8596,148.9733,11884.0
2019-10-30 10:35:00,170.43,170.57,170.32,170.37,14415.0,149.0257,149.1482,148.9296,148.9733,14415.0
2019-10-30 10:40:00,170.36,170.58,170.29,170.35,10211.0,148.9645,149.1569,148.9033,148.9558,10211.0
2019-10-30 10:45:00,170.31,170.36,170.01,170.01,13757.0,148.9208,148.9645,148.6585,148.6585,13757.0
2019-10-30 10:50:00,170.02,170.11,169.96,170.11,8503.0,148.6672,148.7459,148.6148,148.7459,8503.0
2019-10-30 10:55:00,170.1,170.18,169.84,169.84,6798.0,148.7372,148.8071,148.5098,148.5098,6798.0
2019-10-30 11:00:00,169.9,169.91,169.64,169.78,18565.0,148.5623,148.5711,148.335,148.4574,18565.0
2019-10-30 11:05:00,169.75,169.75,169.55,169.64,21546.0,148.4311,148.4311,148.2563,148.335,21546.0
2019-10-30 11:10:00,169.64,169.78,169.58,169.6,6756.0,148.335,148.4574,148.2825,148.3,6756.0
2019-10-30 11:15:00,169.58,169.58,169.38,169.43,6264.0,148.2825,148.2825,148.1076,148.1513,6264.0
2019-10-30 11:20:00,169.42,169.45,169.27,169.38,7427.0,148.1426,148.1688,148.0114,148.1076,7427.0
2019-10-30 11:25:00,169.35,169.52,169.35,169.39,5048.0,148.0814,148.23,148.0814,148.1164,5048.0
2019-10-30 11:30:00,169.39,169.39,169.22,169.23,9623.0,148.1164,148.1164,147.9677,147.9765,9623.0
2019-10-30 11:35:00,169.28,169.48,169.26,169.46,5451.0,148.0202,148.1951,148.0027,148.1776,5451.0
2019-10-30 11:40:00,169.44,169.44,169.26,169.26,5406.0,148.1601,148.1601,148.0027,148.0027,5406.0
2019-10-30 11:45:00,169.24,169.44,169.24,169.44,6132.0,147.9852,148.1601,147.9852,148.1601,6132.0
2019-10-30 11:50:00,169.41,169.49,169.24,169.3,6884.0,148.1339,148.2038,147.9852,148.0377,6884.0
2019-10-30 11:55:00,169.35,169.43,169.29,169.36,7856.0,148.0814,148.1513,148.0289,148.0901,7856.0
2019-10-30 12:00:00,169.36,169.49,169.34,169.44,7222.0,148.0901,148.2038,148.0726,148.1601,7222.0
2019-10-30 12:05:00,169.44,169.8,169.41,169.74,13430.0,148.1601,148.4749,148.1339,148.4224,13430.0
2019-10-30 12:10:00,169.73,169.75,169.58,169.6,9396.0,148.4137,148.4311,148.2825,148.3,9396.0
2019-10-30 12:15:00,169.57,169.79,169.57,169.77,2895.0,148.2738,148.4661,148.2738,148.4486,2895.0
2019-10-30 12:20:00,169.78,169.88,169.78,169.87,3407.0,148.4574,148.5448,148.4574,148.5361,3407.0
2019-10-30 12:25:00,169.87,170.08,169.86,170.07,3309.0,148.5361,148.7197,148.5273,148.711,3309.0
2019-10-30 12:30:00,170.09,170.22,170.09,170.15,4411.0,148.7284,148.8421,148.7284,148.7809,4411.0
2019-10-30 12:35:00,170.11,170.14,169.95,170.0,5514.0,148.7459,148.7722,148.606,148.6498,5514.0
2019-10-30 12:40:00,170.01,170.17,170.0,170.13,2800.0,148.6585,148.7984,148.6498,148.7634,2800.0
2019-10-30 12:45:00,170.09,170.12,170.01,170.05,4377.0,148.7284,148.7547,148.6585,148.6935,4377.0
2019-10-30 12:50:00,170.04,170.04,169.94,169.98,7082.0,148.6847,148.6847,148.5973,148.6323,7082.0
2019-10-30 12:55:00,169.96,170.04,169.82,169.93,5013.0,148.6148,148.6847,148.4924,148.5885,5013.0
2019-10-30 13:00:00,170.0,170.03,169.97,169.99,6346.0,148.6498,148.676,148.6235,148.641,6346.0
2019-10-30 13:05:00,170.0,170.01,169.79,169.83,8861.0,148.6498,148.6585,148.4661,148.5011,8861.0
2019-10-30 13:10:00,169.82,169.82,169.55,169.61,7076.0,148.4924,148.4924,148.2563,148.3087,7076.0
2019-10-30 13:15:00,169.61,169.66,169.47,169.49,5575.0,148.3087,148.3525,148.1863,148.2038,5575.0
2019-10-30 13:20:00,169.49,169.56,169.45,169.49,4538.0,148.2038,148.265,148.1688,148.2038,4538.0
2019-10-30 13:25:00,169.54,169.57,169.4,169.4,5177.0,148.2475,148.2738,148.1251,148.1251,5177.0
2019-10-30 13:30:00,169.42,169.69,169.42,169.69,3811.0,148.1426,148.3787,148.1426,148.3787,3811.0
2019-10-30 13:35:00,169.66,169.72,169.59,169.72,3189.0,148.3525,148.4049,148.2912,148.4049,3189.0
2019-10-30 13:40:00,169.73,169.74,169.58,169.58,7175.0,148.4137,148.4224,148.2825,148.2825,7175.0
2019-10-30 13:45:00,169.62,169.79,169.41,169.45,10921.0,148.3175,148.4661,148.1339,148.1688,10921.0
2019-10-30 13:50:00,169.4,169.6,169.38,169.59,4995.0,148.1251,148.3,148.1076,148.2912,4995.0
2019-10-30 13:55:00,169.54,169.8,169.39,169.51,4888.0,148.2475,148.4749,148.1164,148.2213,4888.0
2019-10-30 14:00:00,169.27,169.6,169.08,169.31,12378.0,148.0114,148.3,147.8453,148.0464,12378.0
2019-10-30 14:05:00,169.42,169.52,169.3,169.52,2700.0,148.1426,148.23,148.0377,148.23,2700.0
2019-10-30 14:10:00,169.56,169.78,169.54,169.77,6071.0,148.265,148.4574,148.2475,148.4486,6071.0
2019-10-30 14:15:00,169.77,170.05,169.74,169.81,4338.0,148.4486,148.6935,148.4224,148.4836,4338.0
2019-10-30 14:20:00,169.91,170.08,169.9,169.95,4398.0,148.5711,148.7197,148.5623,148.606,4398.0
2019-10-30 14:25:00,169.94,169.95,169.72,169.85,8976.0,148.5973,148.606,148.4049,148.5186,8976.0
2019-10-30 14:30:00,169.92,169.94,169.59,169.67,4802.0,148.5798,148.5973,148.2912,148.3612,4802.0
2019-10-30 14:35:00,169.75,170.12,169.66,169.66,6600.0,148.4311,148.7547,148.3525,148.3525,6600.0
2019-10-30 14:40:00,169.78,170.02,169.66,170.0,4700.0,148.4574,148.6672,148.3525,148.6498,4700.0
2019-10-30 14:45:00,170.01,170.06,169.91,169.98,5062.0,148.6585,148.7022,148.5711,148.6323,5062.0
2019-10-30 14:50:00,170.05,170.31,170.01,170.15,13861.0,148.6935,148.9208,148.6585,148.7809,13861.0
2019-10-30 14:55:00,170.19,170.4,170.16,170.28,7017.0,148.8159,148.9995,148.7897,148.8946,7017.0
2019-10-30 15:00:00,170.37,170.38,170.29,170.38,5766.0,148.9733,148.982,148.9033,148.982,5766.0
2019-10-30 15:05:00,170.39,170.4,170.09,170.18,10870.0,148.9908,148.9995,148.7284,148.8071,10870.0
2019-10-30 15:10:00,170.16,170.28,170.14,170.23,4088.0,148.7897,148.8946,148.7722,148.8509,4088.0
2019-10-30 15:15:00,170.22,170.32,170.06,170.1,8486.0,148.8421,148.9296,148.7022,148.7372,8486.0
2019-10-30 15:20:00,170.05,170.47,170.05,170.28,9580.0,148.6935,149.0607,148.6935,148.8946,9580.0
2019-10-30 15:25:00,170.3,170.3,170.07,170.17,10133.0,148.9121,148.9121,148.711,148.7984,10133.0
2019-10-30 15:30:00,170.18,170.19,170.01,170.03,10707.0,148.8071,148.8159,148.6585,148.676,10707.0
2019-10-30 15:35:00,170.07,170.07,169.9,169.94,9367.0,148.711,148.711,148.5623,148.5973,9367.0
2019-10-30 15:40:00,169.93,170.0,169.76,169.79,18392.0,148.5885,148.6498,148.4399,148.4661,18392.0
2019-10-30 15:45:00,169.75,169.83,169.66,169.74,15344.0,148.4311,148.5011,148.3525,148.4224,15344.0
2019-10-30 15:50:00,169.81,170.1,169.81,170.08,22461.0,148.4836,148.7372,148.4836,148.7197,22461.0
2019-10-30 15:55:00,170.1,170.28,169.94,170.21,61702.0,148.7372,148.8946,148.5973,148.8334,61702.0
2019-10-31 09:30:00,168.85,169.11,167.9,167.9,39954.0,147.6442,147.8715,146.8135,146.8135,39954.0
2019-10-31 09:35:00,167.63,167.99,167.03,167.03,13352.0,146.5774,146.8922,146.0528,146.0528,13352.0
2019-10-31 09:40:00,167.18,168.71,167.04,168.7,27821.0,146.1839,147.5218,146.0615,147.513,27821.0
2019-10-31 09:45:00,168.8,169.06,167.69,167.7,32176.0,147.6005,147.8278,146.6299,146.6386,32176.0
2019-10-31 09:50:00,167.64,168.14,167.33,168.11,22171.0,146.5861,147.0233,146.3151,146.9971,22171.0
2019-10-31 09:55:00,168.02,168.07,167.84,167.95,8406.0,146.9184,146.9621,146.761,146.8572,8406.0
2019-10-31 10:00:00,167.9,167.99,167.26,167.38,9320.0,146.8135,146.8922,146.2539,146.3588,9320.0
2019-10-31 10:05:00,167.41,167.42,167.22,167.32,14131.0,146.385,146.3938,146.2189,146.3063,14131.0
2019-10-31 10:10:00,167.29,167.29,166.71,166.88,9711.0,146.2801,146.2801,145.7729,145.9216,9711.0
2019-10-31 10:15:00,166.78,166.9,166.2,166.35,27776.0,145.8342,145.9391,145.327,145.4582,27776.0
2019-10-31 10:20:00,166.34,166.34,165.89,166.2,24897.0,145.4494,145.4494,145.0559,145.327,24897.0
2019-10-31 10:25:00,166.2,166.83,166.2,166.7,7765.0,145.327,145.8779,145.327,145.7642,7765.0
2019-10-31 10:30:00,166.68,166.73,166.37,166.39,16467.0,145.7467,145.7904,145.4756,145.4931,16467.0
2019-10-31 10:35:00,166.44,166.69,166.42,166.69,6820.0,145.5369,145.7555,145.5194,145.7555,6820.0
2019-10-31 10:40:00,166.7,167.0,166.5,166.87,25983.0,145.7642,146.0265,145.5893,145.9128,25983.0
2019-10-31 10:45:00,166.94,167.36,166.93,167.34,7727.0,145.9741,146.3413,145.9653,146.3238,7727.0
2019-10-31 10:50:00,167.36,167.37,167.11,167.35,6979.0,146.3413,146.3501,146.1227,146.3326,6979.0
2019-10-31 10:55:00,167.38,168.17,167.31,168.05,21251.0,146.3588,147.0496,146.2976,146.9447,21251.0
2019-10-31 11:00:00,168.08,168.1,167.79,167.79,10556.0,146.9709,146.9884,146.7173,146.7173,10556.0
2019-10-31 11:05:00,167.77,168.07,167.7,167.81,20270.0,146.6998,146.9621,146.6386,146.7348,20270.0
2019-10-31 11:10:00,167.83,167.83,167.6,167.67,2736.0,146.7523,146.7523,146.5512,146.6124,2736.0
2019-10-31 11:15:00,167.74,167.75,167.38,167.38,5788.0,146.6736,146.6823,146.3588,146.3588,5788.0
2019-10-31 11:20:00,167.33,167.52,167.29,167.52,7691.0,146.3151,146.4812,146.2801,146.4812,7691.0
2019-10-31 11:25:00,167.59,167.61,167.4,167.57,7967.0,146.5424,146.5599,146.3763,146.5249,7967.0
2019-10-31 11:30:00,167.48,167.63,167.31,167.33,10287.0,146.4462,146.5774,146.2976,146.3151,10287.0
2019-10-31 11:35:00,167.26,167.48,167.18,167.48,5012.0,146.2539,146.4462,146.1839,146.4462,5012.0
2019-10-31 11:40:00,167.48,167.73,167.48,167.62,6191.0,146.4462,146.6648,146.4462,146.5687,6191.0
2019-10-31 11:45:00,167.58,168.23,167.58,168.23,3825.0,146.5337,147.102,146.5337,147.102,3825.0
2019-10-31 11:50:00,168.26,168.28,168.12,168.24,4857.0,147.1283,147.1458,147.0059,147.1108,4857.0
2019-10-31 11:55:00,168.19,168.33,167.96,168.02,12666.0,147.0671,147.1895,146.866,146.9184,12666.0
2019-10-31 12:00:00,168.03,168.17,167.82,167.82,7024.0,146.9272,147.0496,146.7435,146.7435,7024.0
2019-10-31 12:05:00,167.85,167.86,167.58,167.61,11652.0,146.7698,146.7785,146.5337,146.5599,11652.0
2019-10-31 12:10:00,167.59,168.05,167.59,167.92,20916.0,146.5424,146.9447,146.5424,146.831,20916.0
2019-10-31 12:15:00,167.93,167.93,167.74,167.91,7639.0,146.8397,146.8397,146.6736,146.8222,7639.0
2019-10-31 12:20:00,167.85,168.13,167.83,167.88,2988.0,146.7698,147.0146,146.7523,146.796,2988.0
2019-10-31 12:25:00,167.94,168.31,167.94,168.3,2513.0,146.8485,147.172,146.8485,147.1633,2513.0
2019-10-31 12:30:00,168.26,168.32,168.1,168.1,5225.0,147.1283,147.1807,146.9884,146.9884,5225.0
2019-10-31 12:35:00,168.22,168.23,168.11,168.15,2251.0,147.0933,147.102,146.9971,147.0321,2251.0
2019-10-31 12:40:00,168.12,168.18,168.07,168.07,5493.0,147.0059,147.0583,146.9621,146.9621,5493.0
2019-10-31 12:45:00,168.14,168.14,167.91,168.01,2738.0,147.0233,147.0233,146.8222,146.9097,2738.0
2019-10-31 12:50:00,168.05,168.25,168.05,168.13,6000.0,146.9447,147.1195,146.9447,147.0146,6000.0
2019-10-31 12:55:00,168.17,168.26,168.16,168.17,1625.0,147.0496,147.1283,147.0408,147.0496,1625.0
2019-10-31 13:00:00,168.17,168.3,168.07,168.26,3394.0,147.0496,147.1633,146.9621,147.1283,3394.0
2019-10-31 13:05:00,168.24,168.32,168.18,168.32,2057.0,147.1108,147.1807,147.0583,147.1807,2057.0
2019-10-31 13:10:00,168.32,168.41,168.12,168.27,8429.0,147.1807,147.2594,147.0059,147.137,8429.0
2019-10-31 13:15:00,168.23,168.36,168.18,168.36,2572.0,147.102,147.2157,147.0583,147.2157,2572.0
2019-10-31 13:20:00,168.29,168.34,168.23,168.3,4038.0,147.1545,147.1982,147.102,147.1633,4038.0
2019-10-31 13:25:00,168.28,168.44,168.25,168.36,3649.0,147.1458,147.2857,147.1195,147.2157,3649.0
2019-10-31 13:30:00,168.35,168.4,168.24,168.34,2756.0,147.207,147.2507,147.1108,147.1982,2756.0
2019-10-31 13:35:00,168.25,168.35,168.04,168.04,2582.0,147.1195,147.207,146.9359,146.9359,2582.0
2019-10-31 13:40:00,168.01,168.04,167.79,167.81,6728.0,146.9097,146.9359,146.7173,146.7348,6728.0
2019-10-31 13:45:00,167.77,167.8,167.66,167.66,5081.0,146.6998,146.726,146.6036,146.6036,5081.0
2019-10-31 13:50:00,167.61,167.73,167.61,167.7,4179.0,146.5599,146.6648,146.5599,146.6386,4179.0
2019-10-31 13:55:00,167.69,167.77,167.67,167.68,2808.0,146.6299,146.6998,146.6124,146.6211,2808.0
2019-10-31 14:00:00,167.68,167.72,167.53,167.72,8128.0,146.6211,146.6561,146.49,146.6561,8128.0
2019-10-31 14:05:00,167.79,168.0,167.79,167.91,7224.0,146.7173,146.9009,146.7173,146.8222,7224.0
2019-10-31 14:10:00,167.97,168.05,167.79,167.79,7479.0,146.8747,146.9447,146.7173,146.7173,7479.0
2019-10-31 14:15:00,167.79,167.87,167.51,167.61,20471.0,146.7173,146.7873,146.4725,146.5599,20471.0
2019-10-31 14:20:00,167.59,167.65,167.41,167.54,7118.0,146.5424,146.5949,146.385,146.4987,7118.0
2019-10-31 14:25:00,167.53,167.87,167.5,167.78,3911.0,146.49,146.7873,146.4637,146.7086,3911.0
2019-10-31 14:30:00,167.8,167.93,167.68,167.68,2021.0,146.726,146.8397,146.6211,146.6211,2021.0
2019-10-31 14:35:00,167.69,167.89,167.69,167.76,8131.0,146.6299,146.8047,146.6299,146.6911,8131.0
2019-10-31 14:40:00,167.76,167.76,167.62,167.76,3766.0,146.6911,146.6911,146.5687,146.6911,3766.0
2019-10-31 14:45:00,167.75,167.85,167.57,167.84,8991.0,146.6823,146.7698,146.5249,146.761,8991.0
2019-10-31 14:50:00,167.91,167.91,167.77,167.82,5225.0,146.8222,146.8222,146.6998,146.7435,5225.0
2019-10-31 14:55:00,167.89,167.94,167.81,167.94,3251.0,146.8047,146.8485,146.7348,146.8485,3251.0
2019-10-31 15:00:00,167.97,167.97,167.81,167.95,5818.0,146.8747,146.8747,146.7348,146.8572,5818.0
2019-10-31 15:05:00,167.97,167.99,167.84,167.88,4014.0,146.8747,146.8922,146.761,146.796,4014.0
2019-10-31 15:10:00,167.89,168.13,167.88,168.13,4107.0,146.8047,147.0146,146.796,147.0146,4107.0
2019-10-31 15:15:00,168.13,168.28,168.09,168.24,6436.0,147.0146,147.1458,146.9796,147.1108,6436.0
2019-10-31 15:20:00,168.23,168.23,167.86,167.87,13777.0,147.102,147.102,146.7785,146.7873,13777.0
2019-10-31 15:25:00,167.87,167.94,167.8,167.9,5526.0,146.7873,146.8485,146.726,146.8135,5526.0
2019-10-31 15:30:00,167.92,168.32,167.9,168.24,14523.0,146.831,147.1807,146.8135,147.1108,14523.0
2019-10-31 15:35:00,168.21,168.22,167.86,167.86,9258.0,147.0846,147.0933,146.7785,146.7785,9258.0
2019-10-31 15:40:00,167.91,168.11,167.91,168.09,30365.0,146.8222,146.9971,146.8222,146.9796,30365.0
2019-10-31 15:45:00,168.07,168.09,167.79,167.84,22800.0,146.9621,146.9796,146.7173,146.761,22800.0
2019-10-31 15:50:00,167.8,168.06,167.72,167.93,29499.0,146.726,146.9534,146.6561,146.8397,29499.0
2019-10-31 15:55:00,167.91,168.61,167.86,168.57,92585.0,146.8222,147.4343,146.7785,147.3993,92585.0
2019-11-01 09:30:00,170.92,171.17,169.52,170.36,31130.0,149.4542,149.6728,148.23,148.9645,31130.0
2019-11-01 09:35:00,170.26,170.95,169.96,170.52,8891.0,148.8771,149.4804,148.6148,149.1044,8891.0
2019-11-01 09:40:00,170.43,170.83,170.23,170.24,16578.0,149.0257,149.3755,148.8509,148.8596,16578.0
2019-11-01 09:45:00,170.41,170.53,169.88,170.14,10316.0,149.0083,149.1132,148.5448,148.7722,10316.0
2019-11-01 09:50:00,170.06,170.1,169.57,169.71,5055.0,148.7022,148.7372,148.2738,148.3962,5055.0
2019-11-01 09:55:00,169.86,170.32,169.82,169.97,7865.0,148.5273,148.9296,148.4924,148.6235,7865.0
2019-11-01 10:00:00,169.92,170.75,169.55,170.53,20439.0,148.5798,149.3056,148.2563,149.1132,20439.0
2019-11-01 10:05:00,170.56,170.95,170.2,170.24,12018.0,149.1394,149.4804,148.8246,148.8596,12018.0
2019-11-01 10:10:00,170.26,170.6,170.19,170.51,5485.0,148.8771,149.1744,148.8159,149.0957,5485.0
2019-11-01 10:15:00,170.52,170.56,170.28,170.33,4692.0,149.1044,149.1394,148.8946,148.9383,4692.0
2019-11-01 10:20:00,170.35,170.49,170.35,170.49,4494.0,148.9558,149.0782,148.9558,149.0782,4494.0
2019-11-01 10:25:00,170.45,170.45,170.13,170.24,14903.0,149.0432,149.0432,148.7634,148.8596,14903.0
2019-11-01 10:30:00,170.23,170.53,170.23,170.43,8419.0,148.8509,149.1132,148.8509,149.0257,8419.0
2019-11-01 10:35:00,170.43,170.47,170.28,170.38,10313.0,149.0257,149.0607,148.8946,148.982,10313.0
2019-11-01 10:40:00,170.38,170.69,170.38,170.61,5503.0,148.982,149.2531,148.982,149.1831,5503.0
2019-11-01 10:45:00,170.65,170.65,170.26,170.32,11878.0,149.2181,149.2181,148.8771,148.9296,11878.0
2019-11-01 10:50:00,170.36,170.62,170.31,170.62,3953.0,148.9645,149.1919,148.9208,149.1919,3953.0
2019-11-01 10:55:00,170.72,170.87,170.6,170.87,5814.0,149.2793,149.4105,149.1744,149.4105,5814.0
2019-11-01 11:00:00,170.88,171.06,170.59,170.63,9482.0,149.4192,149.5766,149.1657,149.2006,9482.0
2019-11-01 11:05:00,170.66,171.07,170.66,171.07,6110.0,149.2269,149.5854,149.2269,149.5854,6110.0
2019-11-01 11:10:00,171.0,171.1,170.99,171.05,2827.0,149.5242,149.6116,149.5154,149.5679,2827.0
2019-11-01 11:15:00,171.04,171.15,171.03,171.15,3929.0,149.5591,149.6553,149.5504,149.6553,3929.0
2019-11-01 11:20:00,171.11,171.29,171.06,171.29,5457.0,149.6203,149.7777,149.5766,149.7777,5457.0
2019-11-01 11:25:00,171.28,171.37,171.03,171.03,13481.0,149.769,149.8477,149.5504,149.5504,13481.0
2019-11-01 11:30:00,171.08,171.45,171.04,171.44,7065.0,149.5941,149.9176,149.5591,149.9089,7065.0
2019-11-01 11:35:00,171.48,171.48,171.22,171.22,12997.0,149.9439,149.9439,149.7165,149.7165,12997.0
2019-11-01 11:40:00,171.24,171.32,171.14,171.22,8820.0,149.734,149.804,149.6466,149.7165,8820.0
2019-11-01 11:45:00,171.22,171.44,171.16,171.43,5431.0,149.7165,149.9089,149.6641,149.9002,5431.0
2019-11-01 11:50:00,171.5,171.74,171.5,171.62,4372.0,149.9614,150.1712,149.9614,150.0663,4372.0
2019-11-01 11:55:00,171.59,171.73,171.27,171.42,9004.0,150.0401,150.1625,149.7603,149.8914,9004.0
2019-11-01 12:00:00,171.41,171.53,171.38,171.47,4150.0,149.8827,149.9876,149.8564,149.9351,4150.0
2019-11-01 12:05:00,171.49,171.61,171.49,171.56,3464.0,149.9526,150.0576,149.9526,150.0138,3464.0
2019-11-01 12:10:00,171.55,171.58,171.23,171.23,7342.0,150.0051,150.0313,149.7253,149.7253,7342.0
2019-11-01 12:15:00,171.26,171.26,171.06,171.06,6350.0,149.7515,149.7515,149.5766,149.5766,6350.0
2019-11-01 12:20:00,171.08,171.25,171.05,171.25,4885.0,149.5941,149.7428,149.5679,149.7428,4885.0
2019-11-01 12:25:00,171.32,171.51,171.23,171.51,5523.0,149.804,149.9701,149.7253,149.9701,5523.0
2019-11-01 12:30:00,171.52,171.87,171.51,171.78,3700.0,149.9789,150.2849,149.9701,150.2062,3700.0
2019-11-01 12:35:00,171.79,171.85,171.54,171.72,14668.0,150.2149,150.2674,149.9963,150.1537,14668.0
2019-11-01 12:40:00,171.73,171.8,171.71,171.77,4200.0,150.1625,150.2237,150.145,150.1975,4200.0
2019-11-01 12:45:00,171.78,171.84,171.72,171.84,4486.0,150.2062,150.2587,150.1537,150.2587,4486.0
2019-11-01 12:50:00,171.81,171.82,171.72,171.78,5108.0,150.2324,150.2412,150.1537,150.2062,5108.0
2019-11-01 12:55:00,171.78,171.9,171.76,171.77,6113.0,150.2062,150.3111,150.1887,150.1975,6113.0
2019-11-01 13:00:00,171.77,171.94,171.71,171.91,6018.0,150.1975,150.3461,150.145,150.3199,6018.0
2019-11-01 13:05:00,171.95,171.96,171.79,171.86,6620.0,150.3549,150.3636,150.2149,150.2762,6620.0
2019-11-01 13:10:00,171.83,171.88,171.54,171.8,29256.0,150.2499,150.2936,149.9963,150.2237,29256.0
2019-11-01 13:15:00,171.8,171.89,171.59,171.71,29259.0,150.2237,150.3024,150.0401,150.145,29259.0
2019-11-01 13:20:00,171.69,171.78,171.68,171.71,11648.0,150.1275,150.2062,150.1188,150.145,11648.0
2019-11-01 13:25:00,171.72,171.72,171.6,171.68,7734.0,150.1537,150.1537,150.0488,150.1188,7734.0
2019-11-01 13:30:00,171.69,171.76,171.67,171.7,7908.0,150.1275,150.1887,150.11,150.1362,7908.0
2019-11-01 13:35:00,171.7,171.7,171.36,171.42,7603.0,150.1362,150.1362,149.839,149.8914,7603.0
2019-11-01 13:40:00,171.42,171.55,171.17,171.49,17552.0,149.8914,150.0051,149.6728,149.9526,17552.0
2019-11-01 13:45:00,171.52,171.91,171.52,171.88,2698.0,149.9789,150.3199,149.9789,150.2936,2698.0
2019-11-01 13:50:00,171.85,171.96,171.78,171.83,5735.0,150.2674,150.3636,150.2062,150.2499,5735.0
2019-11-01 13:55:00,171.83,171.83,171.44,171.52,13811.0,150.2499,150.2499,149.9089,149.9789,13811.0
2019-11-01 14:00:00,171.51,171.6,171.39,171.52,6226.0,149.9701,150.0488,149.8652,149.9789,6226.0
2019-11-01 14:05:00,171.5,171.5,171.34,171.41,7321.0,149.9614,149.9614,149.8215,149.8827,7321.0
2019-11-01 14:10:00,171.43,171.68,171.43,171.68,3460.0,149.9002,150.1188,149.9002,150.1188,3460.0
2019-11-01 14:15:00,171.71,171.71,171.3,171.48,12618.0,150.145,150.145,149.7865,149.9439,12618.0
2019-11-01 14:20:00,171.52,171.59,171.36,171.36,5908.0,149.9789,150.0401,149.839,149.839,5908.0
2019-11-01 14:25:00,171.4,171.61,171.4,171.57,6845.0,149.8739,150.0576,149.8739,150.0226,6845.0
2019-11-01 14:30:00,171.57,171.79,171.54,171.74,7644.0,150.0226,150.2149,149.9963,150.1712,7644.0
2019-11-01 14:35:00,171.76,171.77,171.42,171.42,7585.0,150.1887,150.1975,149.8914,149.8914,7585.0
2019-11-01 14:40:00,171.44,171.49,171.37,171.47,5302.0,149.9089,149.9526,149.8477,149.9351,5302.0
2019-11-01 14:45:00,171.47,171.51,171.32,171.32,7614.0,149.9351,149.9701,149.804,149.804,7614.0
2019-11-01 14:50:00,171.34,171.34,170.96,171.04,12120.0,149.8215,149.8215,149.4892,149.5591,12120.0
2019-11-01 14:55:00,171.03,171.46,171.03,171.42,25103.0,149.5504,149.9264,149.5504,149.8914,25103.0
2019-11-01 15:00:00,171.42,171.42,171.15,171.2,13317.0,149.8914,149.8914,149.6553,149.699,13317.0
2019-11-01 15:05:00,171.21,171.26,171.03,171.16,13786.0,149.7078,149.7515,149.5504,149.6641,13786.0
2019-11-01 15:10:00,171.13,171.25,171.1,171.21,10046.0,149.6378,149.7428,149.6116,149.7078,10046.0
2019-11-01 15:15:00,171.21,171.37,171.17,171.26,12003.0,149.7078,149.8477,149.6728,149.7515,12003.0
2019-11-01 15:20:00,171.25,171.25,170.98,171.02,13820.0,149.7428,149.7428,149.5067,149.5417,13820.0
2019-11-01 15:25:00,171.0,171.16,170.96,171.12,10711.0,149.5242,149.6641,149.4892,149.6291,10711.0
2019-11-01 15:30:00,171.14,171.44,171.03,171.43,11215.0,149.6466,149.9089,149.5504,149.9002,11215.0
2019-11-01 15:35:00,171.42,171.6,171.4,171.59,15937.0,149.8914,150.0488,149.8739,150.0401,15937.0
2019-11-01 15:40:00,171.58,171.81,171.58,171.77,19918.0,150.0313,150.2324,150.0313,150.1975,19918.0
2019-11-01 15:45:00,171.78,171.87,171.74,171.83,22810.0,150.2062,150.2849,150.1712,150.2499,22810.0
2019-11-01 15:50:00,171.84,172.25,171.83,172.22,52911.0,150.2587,150.6172,150.2499,150.5909,52911.0
2019-11-01 15:55:00,172.22,172.79,172.16,172.79,150335.0,150.5909,151.0894,150.5385,151.0894,150335.0
2019-11-04 09:30:00,173.68,174.8,173.68,174.41,69485.0,151.8676,152.8469,151.8676,152.5059,69485.0
2019-11-04 09:35:00,174.4,174.4,173.61,173.8,12619.0,152.4972,152.4972,151.8064,151.9725,12619.0
2019-11-04 09:40:00,173.67,174.25,173.37,174.09,31846.0,151.8588,152.366,151.5965,152.2261,31846.0
2019-11-04 09:45:00,173.98,174.28,173.83,174.13,13305.0,152.1299,152.3922,151.9987,152.2611,13305.0
2019-11-04 09:50:00,174.14,174.29,173.86,173.93,9896.0,152.2698,152.401,152.025,152.0862,9896.0
2019-11-04 09:55:00,173.88,174.12,173.85,173.99,8657.0,152.0425,152.2523,152.0162,152.1386,8657.0
2019-11-04 10:00:00,174.0,174.01,173.66,173.67,16970.0,152.1474,152.1561,151.8501,151.8588,16970.0
2019-11-04 10:05:00,173.69,174.19,173.69,174.11,8005.0,151.8763,152.3135,151.8763,152.2436,8005.0
2019-11-04 10:10:00,174.1,174.33,173.9,173.94,25904.0,152.2348,152.4359,152.06,152.0949,25904.0
2019-11-04 10:15:00,173.96,173.96,173.66,173.66,16610.0,152.1124,152.1124,151.8501,151.8501,16610.0
2019-11-04 10:20:00,173.68,173.99,173.68,173.91,5538.0,151.8676,152.1386,151.8676,152.0687,5538.0
2019-11-04 10:25:00,173.89,174.09,173.83,174.05,4894.0,152.0512,152.2261,151.9987,152.1911,4894.0
2019-11-04 10:30:00,174.02,174.44,173.85,174.32,8303.0,152.1649,152.5321,152.0162,152.4272,8303.0
2019-11-04 10:35:00,174.34,174.39,174.19,174.27,2900.0,152.4447,152.4884,152.3135,152.3835,2900.0
2019-11-04 10:40:00,174.27,174.4,174.27,174.34,5193.0,152.3835,152.4972,152.3835,152.4447,5193.0
2019-11-04 10:45:00,174.3,174.56,174.26,174.56,4400.0,152.4097,152.6371,152.3747,152.6371,4400.0
2019-11-04 10:50:00,174.59,174.62,174.23,174.44,15284.0,152.6633,152.6895,152.3485,152.5321,15284.0
2019-11-04 10:55:00,174.39,174.8,174.33,174.73,6178.0,152.4884,152.8469,152.4359,152.7857,6178.0
2019-11-04 11:00:00,174.76,175.1,174.72,174.92,17103.0,152.8119,153.1092,152.777,152.9519,17103.0
2019-11-04 11:05:00,174.9,174.93,174.7,174.71,4367.0,152.9344,152.9606,152.7595,152.7682,4367.0
2019-11-04 11:10:00,174.81,174.97,174.74,174.93,4711.0,152.8557,152.9956,152.7945,152.9606,4711.0
2019-11-04 11:15:00,174.89,174.95,174.86,174.9,5248.0,152.9256,152.9781,152.8994,152.9344,5248.0
2019-11-04 11:20:00,174.93,175.09,174.78,175.06,15371.0,152.9606,153.1005,152.8294,153.0743,15371.0
2019-11-04 11:25:00,175.07,175.09,174.89,174.91,3925.0,153.083,153.1005,152.9256,152.9431,3925.0
2019-11-04 11:30:00,174.88,174.98,174.8,174.97,6288.0,152.9169,153.0043,152.8469,152.9956,6288.0
2019-11-04 11:35:00,174.97,175.05,174.91,174.95,5575.0,152.9956,153.0655,152.9431,152.9781,5575.0
2019-11-04 11:40:00,174.89,174.95,174.75,174.78,4921.0,152.9256,152.9781,152.8032,152.8294,4921.0
2019-11-04 11:45:00,174.79,174.81,174.63,174.8,3994.0,152.8382,152.8557,152.6983,152.8469,3994.0
2019-11-04 11:50:00,174.77,174.91,174.73,174.87,4122.0,152.8207,152.9431,152.7857,152.9081,4122.0
2019-11-04 11:55:00,174.87,174.89,174.63,174.69,5950.0,152.9081,152.9256,152.6983,152.7507,5950.0
2019-11-04 12:00:00,174.67,174.67,174.32,174.47,17506.0,152.7332,152.7332,152.4272,152.5584,17506.0
2019-11-04 12:05:00,174.51,174.53,174.37,174.46,18980.0,152.5933,152.6108,152.4709,152.5496,18980.0
2019-11-04 12:10:00,174.45,174.76,174.44,174.76,3369.0,152.5409,152.8119,152.5321,152.8119,3369.0
2019-11-04 12:15:00,174.75,174.78,174.65,174.66,3224.0,152.8032,152.8294,152.7158,152.7245,3224.0
2019-11-04 12:20:00,174.7,174.77,174.63,174.64,2850.0,152.7595,152.8207,152.6983,152.707,2850.0
2019-11-04 12:25:00,174.62,174.65,174.54,174.54,4860.0,152.6895,152.7158,152.6196,152.6196,4860.0
2019-11-04 12:30:00,174.53,174.58,174.48,174.57,3782.0,152.6108,152.6546,152.5671,152.6458,3782.0
2019-11-04 12:35:00,174.55,174.55,174.47,174.48,2144.0,152.6283,152.6283,152.5584,152.5671,2144.0
2019-11-04 12:40:00,174.52,174.67,174.48,174.61,7740.0,152.6021,152.7332,152.5671,152.6808,7740.0
2019-11-04 12:45:00,174.61,174.64,174.37,174.41,7422.0,152.6808,152.707,152.4709,152.5059,7422.0
2019-11-04 12:50:00,174.44,174.6,174.44,174.6,2318.0,152.5321,152.672,152.5321,152.672,2318.0
2019-11-04 12:55:00,174.61,174.67,174.5,174.53,3100.0,152.6808,152.7332,152.5846,152.6108,3100.0
2019-11-04 13:00:00,174.49,174.64,174.49,174.64,3035.0,152.5759,152.707,152.5759,152.707,3035.0
2019-11-04 13:05:00,174.6,174.67,174.54,174.63,7050.0,152.672,152.7332,152.6196,152.6983,7050.0
2019-11-04 13:10:00,174.61,174.64,174.56,174.56,3319.0,152.6808,152.707,152.6371,152.6371,3319.0
2019-11-04 13:15:00,174.5,174.59,174.42,174.42,3435.0,152.5846,152.6633,152.5146,152.5146,3435.0
2019-11-04 13:20:00,174.47,174.64,174.47,174.64,5489.0,152.5584,152.707,152.5584,152.707,5489.0
2019-11-04 13:25:00,174.7,174.87,174.68,174.87,3008.0,152.7595,152.9081,152.742,152.9081,3008.0
2019-11-04 13:30:00,174.88,174.92,174.73,174.85,8195.0,152.9169,152.9519,152.7857,152.8906,8195.0
2019-11-04 13:35:00,174.88,174.93,174.85,174.91,2333.0,152.9169,152.9606,152.8906,152.9431,2333.0
2019-11-04 13:40:00,174.87,174.96,174.86,174.95,5730.0,152.9081,152.9868,152.8994,152.9781,5730.0
2019-11-04 13:45:00,174.92,175.08,174.89,175.06,7791.0,152.9519,153.0918,152.9256,153.0743,7791.0
2019-11-04 13:50:00,175.04,175.07,174.99,175.07,2844.0,153.0568,153.083,153.0131,153.083,2844.0
2019-11-04 13:55:00,175.08,175.19,175.08,175.17,15229.0,153.0918,153.1879,153.0918,153.1705,15229.0
2019-11-04 14:00:00,175.17,175.17,174.92,174.96,4065.0,153.1705,153.1705,152.9519,152.9868,4065.0
2019-11-04 14:05:00,174.93,175.01,174.88,174.91,4828.0,152.9606,153.0305,152.9169,152.9431,4828.0
2019-11-04 14:10:00,174.92,175.19,174.92,175.12,8265.0,152.9519,153.1879,152.9519,153.1267,8265.0
2019-11-04 14:15:00,175.05,175.22,175.01,175.01,8549.0,153.0655,153.2142,153.0305,153.0305,8549.0
2019-11-04 14:20:00,175.0,175.13,174.98,175.12,3260.0,153.0218,153.1355,153.0043,153.1267,3260.0
2019-11-04 14:25:00,175.17,175.2,175.05,175.05,4993.0,153.1705,153.1967,153.0655,153.0655,4993.0
2019-11-04 14:30:00,175.06,175.09,175.0,175.02,2998.0,153.0743,153.1005,153.0218,153.0393,2998.0
2019-11-04 14:35:00,175.01,175.17,175.01,175.11,3678.0,153.0305,153.1705,153.0305,153.118,3678.0
2019-11-04 14:40:00,175.09,175.25,175.07,175.22,4028.0,153.1005,153.2404,153.083,153.2142,4028.0
2019-11-04 14:45:00,175.21,175.22,175.04,175.11,6595.0,153.2054,153.2142,153.0568,153.118,6595.0
2019-11-04 14:50:00,175.11,175.21,175.06,175.06,5086.0,153.118,153.2054,153.0743,153.0743,5086.0
2019-11-04 14:55:00,175.08,175.17,175.01,175.03,6543.0,153.0918,153.1705,153.0305,153.048,6543.0
2019-11-04 15:00:00,175.02,175.04,174.91,174.97,5630.0,153.0393,153.0568,152.9431,152.9956,5630.0
2019-11-04 15:05:00,174.96,175.01,174.86,174.95,10072.0,152.9868,153.0305,152.8994,152.9781,10072.0
2019-11-04 15:10:00,174.89,174.91,174.8,174.8,4313.0,152.9256,152.9431,152.8469,152.8469,4313.0
2019-11-04 15:15:00,174.79,174.86,174.75,174.86,10399.0,152.8382,152.8994,152.8032,152.8994,10399.0
2019-11-04 15:20:00,174.86,174.95,174.77,174.82,22115.0,152.8994,152.9781,152.8207,152.8644,22115.0
2019-11-04 15:25:00,174.77,174.87,174.75,174.82,9803.0,152.8207,152.9081,152.8032,152.8644,9803.0
2019-11-04 15:30:00,174.84,175.03,174.82,174.94,10676.0,152.8819,153.048,152.8644,152.9693,10676.0
2019-11-04 15:35:00,174.92,174.92,174.75,174.83,16843.0,152.9519,152.9519,152.8032,152.8732,16843.0
2019-11-04 15:40:00,174.83,175.12,174.81,175.07,22374.0,152.8732,153.1267,152.8557,153.083,22374.0
2019-11-04 15:45:00,175.11,175.47,175.09,175.47,19534.0,153.118,153.4328,153.1005,153.4328,19534.0
2019-11-04 15:50:00,175.48,175.56,175.25,175.26,46648.0,153.4415,153.5115,153.2404,153.2492,46648.0
2019-11-04 15:55:00,175.25,175.56,175.13,175.5,87295.0,153.2404,153.5115,153.1355,153.459,87295.0
2019-11-05 09:30:00,175.74,176.2,175.24,175.93,25334.0,153.6689,154.0711,153.2317,153.835,25334.0
2019-11-05 09:35:00,175.96,176.17,175.65,175.75,16899.0,153.8612,154.0449,153.5902,153.6776,16899.0
2019-11-05 09:40:00,175.93,176.23,175.59,176.08,12270.0,153.835,154.0973,153.5377,153.9662,12270.0
2019-11-05 09:45:00,175.99,176.85,175.99,176.78,8311.0,153.8875,154.6395,153.8875,154.5783,8311.0
2019-11-05 09:50:00,176.69,176.96,176.56,176.72,11819.0,154.4996,154.7356,154.3859,154.5258,11819.0
2019-11-05 09:55:00,176.68,176.93,176.22,176.22,15907.0,154.4908,154.7094,154.0886,154.0886,15907.0
2019-11-05 10:00:00,176.28,177.03,176.28,176.73,13262.0,154.141,154.7969,154.141,154.5345,13262.0
2019-11-05 10:05:00,176.64,176.89,176.23,176.5,11746.0,154.4558,154.6744,154.0973,154.3334,11746.0
2019-11-05 10:10:00,176.49,177.18,176.42,177.17,8843.0,154.3247,154.928,154.2635,154.9193,8843.0
2019-11-05 10:15:00,177.11,177.23,176.92,176.99,13241.0,154.8668,154.9717,154.7007,154.7619,13241.0
2019-11-05 10:20:00,176.96,177.11,176.48,176.52,8026.0,154.7356,154.8668,154.3159,154.3509,8026.0
2019-11-05 10:25:00,176.52,176.62,176.4,176.58,9799.0,154.3509,154.4383,154.246,154.4034,9799.0
2019-11-05 10:30:00,176.65,176.72,176.51,176.51,10630.0,154.4646,154.5258,154.3422,154.3422,10630.0
2019-11-05 10:35:00,176.45,176.51,175.86,175.92,9285.0,154.2897,154.3422,153.7738,153.8263,9285.0
2019-11-05 10:40:00,175.82,176.24,175.75,176.16,20223.0,153.7388,154.1061,153.6776,154.0361,20223.0
2019-11-05 10:45:00,176.19,176.31,176.11,176.17,13363.0,154.0624,154.1673,153.9924,154.0449,13363.0
2019-11-05 10:50:00,176.18,176.51,176.18,176.51,7834.0,154.0536,154.3422,154.0536,154.3422,7834.0
2019-11-05 10:55:00,176.51,176.8,176.5,176.61,6268.0,154.3422,154.5957,154.3334,154.4296,6268.0
2019-11-05 11:00:00,176.63,177.07,176.61,176.98,10336.0,154.4471,154.8318,154.4296,154.7531,10336.0
2019-11-05 11:05:00,176.9,177.12,176.67,176.71,6831.0,154.6832,154.8756,154.4821,154.517,6831.0
2019-11-05 11:10:00,176.68,176.77,176.43,176.55,6566.0,154.4908,154.5695,154.2722,154.3771,6566.0
2019-11-05 11:15:00,176.59,176.77,176.43,176.44,7826.0,154.4121,154.5695,154.2722,154.281,7826.0
2019-11-05 11:20:00,176.47,176.52,176.26,176.42,5001.0,154.3072,154.3509,154.1236,154.2635,5001.0
2019-11-05 11:25:00,176.37,176.47,176.3,176.42,9782.0,154.2197,154.3072,154.1585,154.2635,9782.0
2019-11-05 11:30:00,176.44,176.55,176.28,176.55,9327.0,154.281,154.3771,154.141,154.3771,9327.0
2019-11-05 11:35:00,176.54,176.63,176.17,176.17,8494.0,154.3684,154.4471,154.0449,154.0449,8494.0
2019-11-05 11:40:00,176.15,176.22,175.78,175.92,14049.0,154.0274,154.0886,153.7038,153.8263,14049.0
2019-11-05 11:45:00,175.96,175.96,175.82,175.85,2761.0,153.8612,153.8612,153.7388,153.7651,2761.0
2019-11-05 11:50:00,175.83,176.24,175.83,176.02,9463.0,153.7476,154.1061,153.7476,153.9137,9463.0
2019-11-05 11:55:00,176.0,176.1,175.9,175.9,34022.0,153.8962,153.9837,153.8088,153.8088,34022.0
2019-11-05 12:00:00,175.88,175.99,175.73,175.76,6400.0,153.7913,153.8875,153.6601,153.6864,6400.0
2019-11-05 12:05:00,175.8,175.86,175.52,175.56,4882.0,153.7213,153.7738,153.4765,153.5115,4882.0
2019-11-05 12:10:00,175.53,175.86,175.52,175.59,14522.0,153.4852,153.7738,153.4765,153.5377,14522.0
2019-11-05 12:15:00,175.59,175.84,175.59,175.7,13440.0,153.5377,153.7563,153.5377,153.6339,13440.0
2019-11-05 12:20:00,175.71,175.81,175.56,175.58,6626.0,153.6426,153.7301,153.5115,153.529,6626.0
2019-11-05 12:25:00,175.55,175.55,175.21,175.21,7802.0,153.5027,153.5027,153.2054,153.2054,7802.0
2019-11-05 12:30:00,175.19,175.23,174.91,174.91,8223.0,153.1879,153.2229,152.9431,152.9431,8223.0
2019-11-05 12:35:00,174.97,174.97,174.77,174.77,16792.0,152.9956,152.9956,152.8207,152.8207,16792.0
2019-11-05 12:40:00,174.77,175.11,174.74,175.11,40227.0,152.8207,153.118,152.7945,153.118,40227.0
2019-11-05 12:45:00,175.13,175.35,175.05,175.06,23646.0,153.1355,153.3278,153.0655,153.0743,23646.0
2019-11-05 12:50:00,175.05,175.06,174.95,175.05,3783.0,153.0655,153.0743,152.9781,153.0655,3783.0
2019-11-05 12:55:00,175.03,175.29,175.02,175.25,9749.0,153.048,153.2754,153.0393,153.2404,9749.0
2019-11-05 13:00:00,175.28,175.55,175.28,175.42,7341.0,153.2666,153.5027,153.2666,153.3891,7341.0
2019-11-05 13:05:00,175.42,175.69,175.39,175.67,9078.0,153.3891,153.6251,153.3628,153.6077,9078.0
2019-11-05 13:10:00,175.66,175.82,175.6,175.8,7132.0,153.5989,153.7388,153.5465,153.7213,7132.0
2019-11-05 13:15:00,175.8,175.8,175.69,175.76,9890.0,153.7213,153.7213,153.6251,153.6864,9890.0
2019-11-05 13:20:00,175.8,175.83,175.69,175.83,5508.0,153.7213,153.7476,153.6251,153.7476,5508.0
2019-11-05 13:25:00,175.85,176.01,175.71,175.71,12446.0,153.7651,153.905,153.6426,153.6426,12446.0
2019-11-05 13:30:00,175.69,176.11,175.66,176.11,7713.0,153.6251,153.9924,153.5989,153.9924,7713.0
2019-11-05 13:35:00,176.2,176.35,176.07,176.2,9400.0,154.0711,154.2023,153.9574,154.0711,9400.0
2019-11-05 13:40:00,176.16,176.23,176.08,176.1,7751.0,154.0361,154.0973,153.9662,153.9837,7751.0
2019-11-05 13:45:00,176.14,176.14,175.83,175.91,11169.0,154.0186,154.0186,153.7476,153.8175,11169.0
2019-11-05 13:50:00,175.93,176.08,175.92,175.95,8057.0,153.835,153.9662,153.8263,153.8525,8057.0
2019-11-05 13:55:00,175.96,176.14,175.91,176.08,5994.0,153.8612,154.0186,153.8175,153.9662,5994.0
2019-11-05 14:00:00,176.05,176.05,175.81,175.85,4467.0,153.9399,153.9399,153.7301,153.7651,4467.0
2019-11-05 14:05:00,175.85,175.95,175.76,175.85,9492.0,153.7651,153.8525,153.6864,153.7651,9492.0
2019-11-05 14:10:00,175.85,175.94,175.79,175.84,6743.0,153.7651,153.8437,153.7126,153.7563,6743.0
2019-11-05 14:15:00,175.82,176.04,175.74,175.99,12305.0,153.7388,153.9312,153.6689,153.8875,12305.0
2019-11-05 14:20:00,175.93,176.2,175.92,175.99,11597.0,153.835,154.0711,153.8263,153.8875,11597.0
2019-11-05 14:25:00,175.99,175.99,175.77,175.83,5204.0,153.8875,153.8875,153.6951,153.7476,5204.0
2019-11-05 14:30:00,175.83,176.23,175.83,176.08,18250.0,153.7476,154.0973,153.7476,153.9662,18250.0
2019-11-05 14:35:00,176.11,176.15,176.05,176.15,8751.0,153.9924,154.0274,153.9399,154.0274,8751.0
2019-11-05 14:40:00,176.15,176.15,176.01,176.06,5828.0,154.0274,154.0274,153.905,153.9487,5828.0
2019-11-05 14:45:00,176.06,176.15,176.05,176.15,7504.0,153.9487,154.0274,153.9399,154.0274,7504.0
2019-11-05 14:50:00,176.15,176.44,176.07,176.27,20864.0,154.0274,154.281,153.9574,154.1323,20864.0
2019-11-05 14:55:00,176.25,176.3,176.13,176.23,11120.0,154.1148,154.1585,154.0099,154.0973,11120.0
2019-11-05 15:00:00,176.23,176.24,176.16,176.18,9727.0,154.0973,154.1061,154.0361,154.0536,9727.0
2019-11-05 15:05:00,176.17,176.29,176.09,176.29,11170.0,154.0449,154.1498,153.9749,154.1498,11170.0
2019-11-05 15:10:00,176.28,176.3,176.2,176.23,10126.0,154.141,154.1585,154.0711,154.0973,10126.0
2019-11-05 15:15:00,176.23,176.24,176.0,176.01,7408.0,154.0973,154.1061,153.8962,153.905,7408.0
2019-11-05 15:20:00,176.01,176.16,175.91,176.16,12669.0,153.905,154.0361,153.8175,154.0361,12669.0
2019-11-05 15:25:00,176.14,176.14,176.0,176.0,17758.0,154.0186,154.0186,153.8962,153.8962,17758.0
2019-11-05 15:30:00,176.0,176.26,176.0,176.26,17092.0,153.8962,154.1236,153.8962,154.1236,17092.0
2019-11-05 15:35:00,176.28,176.63,176.26,176.58,20961.0,154.141,154.4471,154.1236,154.4034,20961.0
2019-11-05 15:40:00,176.59,176.73,176.48,176.7,16768.0,154.4121,154.5345,154.3159,154.5083,16768.0
2019-11-05 15:45:00,176.71,176.74,176.53,176.58,23265.0,154.517,154.5433,154.3597,154.4034,23265.0
2019-11-05 15:50:00,176.58,176.64,175.99,176.01,44450.0,154.4034,154.4558,153.8875,153.905,44450.0
2019-11-05 15:55:00,176.01,176.22,175.76,176.22,110988.0,153.905,154.0886,153.6864,154.0886,110988.0
2019-11-06 09:30:00,175.73,176.16,174.51,174.64,19674.0,153.6601,154.0361,152.5933,152.707,19674.0
2019-11-06 09:35:00,174.64,174.97,174.59,174.95,7558.0,152.707,152.9956,152.6633,152.9781,7558.0
2019-11-06 09:40:00,174.86,175.58,174.86,175.39,5800.0,152.8994,153.529,152.8994,153.3628,5800.0
2019-11-06 09:45:00,175.26,175.27,174.72,174.76,2490.0,153.2492,153.2579,152.777,152.8119,2490.0
2019-11-06 09:50:00,174.77,175.21,174.77,175.04,1840.0,152.8207,153.2054,152.8207,153.0568,1840.0
2019-11-06 09:55:00,175.26,175.72,175.26,175.66,6097.0,153.2492,153.6514,153.2492,153.5989,6097.0
2019-11-06 10:00:00,175.56,175.67,174.97,174.98,7763.0,153.5115,153.6077,152.9956,153.0043,7763.0
2019-11-06 10:05:00,174.96,175.14,174.9,175.04,2844.0,152.9868,153.1442,152.9344,153.0568,2844.0
2019-11-06 10:10:00,174.99,175.2,174.92,175.18,2711.0,153.0131,153.1967,152.9519,153.1792,2711.0
2019-11-06 10:15:00,175.21,175.29,174.99,175.21,16164.0,153.2054,153.2754,153.0131,153.2054,16164.0
2019-11-06 10:20:00,175.24,175.28,174.99,175.16,7812.0,153.2317,153.2666,153.0131,153.1617,7812.0
2019-11-06 10:25:00,175.04,175.04,174.66,174.67,4004.0,153.0568,153.0568,152.7245,152.7332,4004.0
2019-11-06 10:30:00,174.73,174.86,174.55,174.62,7317.0,152.7857,152.8994,152.6283,152.6895,7317.0
2019-11-06 10:35:00,174.64,174.8,174.6,174.73,3265.0,152.707,152.8469,152.672,152.7857,3265.0
2019-11-06 10:40:00,174.75,175.24,174.75,175.15,4774.0,152.8032,153.2317,152.8032,153.153,4774.0
2019-11-06 10:45:00,175.25,175.29,175.18,175.24,1200.0,153.2404,153.2754,153.1792,153.2317,1200.0
2019-11-06 10:50:00,175.24,175.3,175.18,175.18,6668.0,153.2317,153.2841,153.1792,153.1792,6668.0
2019-11-06 10:55:00,175.08,175.21,175.07,175.16,3325.0,153.0918,153.2054,153.083,153.1617,3325.0
2019-11-06 11:00:00,175.27,175.55,175.27,175.52,4671.0,153.2579,153.5027,153.2579,153.4765,4671.0
2019-11-06 11:05:00,175.44,175.66,175.44,175.6,2633.0,153.4065,153.5989,153.4065,153.5465,2633.0
2019-11-06 11:10:00,175.62,175.7,175.46,175.47,6970.0,153.5639,153.6339,153.424,153.4328,6970.0
2019-11-06 11:15:00,175.44,175.74,175.44,175.73,4171.0,153.4065,153.6689,153.4065,153.6601,4171.0
2019-11-06 11:20:00,175.78,175.83,175.73,175.78,2349.0,153.7038,153.7476,153.6601,153.7038,2349.0
2019-11-06 11:25:00,175.77,175.91,175.76,175.8,2100.0,153.6951,153.8175,153.6864,153.7213,2100.0
2019-11-06 11:30:00,175.8,176.11,175.7,176.11,3802.0,153.7213,153.9924,153.6339,153.9924,3802.0
2019-11-06 11:35:00,176.14,176.18,176.05,176.08,3414.0,154.0186,154.0536,153.9399,153.9662,3414.0
2019-11-06 11:40:00,176.08,176.14,175.55,175.57,4828.0,153.9662,154.0186,153.5027,153.5202,4828.0
2019-11-06 11:45:00,175.57,175.99,175.09,175.42,4014.0,153.5202,153.8875,153.1005,153.3891,4014.0
2019-11-06 11:50:00,175.4,175.42,175.1,175.21,6402.0,153.3716,153.3891,153.1092,153.2054,6402.0
2019-11-06 11:55:00,175.25,175.48,175.25,175.46,2124.0,153.2404,153.4415,153.2404,153.424,2124.0
2019-11-06 12:00:00,175.39,175.75,175.38,175.72,5743.0,153.3628,153.6776,153.3541,153.6514,5743.0
2019-11-06 12:05:00,175.71,175.76,175.62,175.68,2469.0,153.6426,153.6864,153.5639,153.6164,2469.0
2019-11-06 12:10:00,175.61,175.63,175.4,175.41,3364.0,153.5552,153.5727,153.3716,153.3803,3364.0
2019-11-06 12:15:00,175.37,175.42,175.27,175.33,9610.0,153.3453,153.3891,153.2579,153.3104,9610.0
2019-11-06 12:20:00,175.31,175.37,175.25,175.28,1328.0,153.2929,153.3453,153.2404,153.2666,1328.0
2019-11-06 12:25:00,175.35,175.39,175.17,175.23,2200.0,153.3278,153.3628,153.1705,153.2229,2200.0
2019-11-06 12:30:00,175.22,175.26,175.18,175.22,1600.0,153.2142,153.2492,153.1792,153.2142,1600.0
2019-11-06 12:35:00,175.22,175.36,175.19,175.33,2443.0,153.2142,153.3366,153.1879,153.3104,2443.0
2019-11-06 12:40:00,175.37,175.37,175.12,175.22,4212.0,153.3453,153.3453,153.1267,153.2142,4212.0
2019-11-06 12:45:00,175.22,175.27,175.18,175.24,2900.0,153.2142,153.2579,153.1792,153.2317,2900.0
2019-11-06 12:50:00,175.24,175.28,175.15,175.16,1600.0,153.2317,153.2666,153.153,153.1617,1600.0
2019-11-06 12:55:00,175.16,175.27,175.12,175.26,6305.0,153.1617,153.2579,153.1267,153.2492,6305.0
2019-11-06 13:00:00,175.35,175.44,175.34,175.38,3156.0,153.3278,153.4065,153.3191,153.3541,3156.0
2019-11-06 13:05:00,175.31,175.31,175.07,175.08,2444.0,153.2929,153.2929,153.083,153.0918,2444.0
2019-11-06 13:10:00,175.08,175.18,175.07,175.17,1887.0,153.0918,153.1792,153.083,153.1705,1887.0
2019-11-06 13:15:00,175.22,175.41,175.22,175.41,3686.0,153.2142,153.3803,153.2142,153.3803,3686.0
2019-11-06 13:20:00,175.42,175.63,175.42,175.59,3520.0,153.3891,153.5727,153.3891,153.5377,3520.0
2019-11-06 13:25:00,175.58,175.73,175.55,175.7,2419.0,153.529,153.6601,153.5027,153.6339,2419.0
2019-11-06 13:30:00,175.7,175.78,175.69,175.77,3273.0,153.6339,153.7038,153.6251,153.6951,3273.0
2019-11-06 13:35:00,175.78,176.0,175.78,175.99,7330.0,153.7038,153.8962,153.7038,153.8875,7330.0
2019-11-06 13:40:00,176.01,176.09,175.94,175.98,5176.0,153.905,153.9749,153.8437,153.8787,5176.0
2019-11-06 13:45:00,175.97,176.1,175.96,176.06,3700.0,153.87,153.9837,153.8612,153.9487,3700.0
2019-11-06 13:50:00,176.12,176.29,176.12,176.28,2103.0,154.0011,154.1498,154.0011,154.141,2103.0
2019-11-06 13:55:00,176.28,176.38,176.28,176.28,3405.0,154.141,154.2285,154.141,154.141,3405.0
2019-11-06 14:00:00,176.28,176.31,176.09,176.16,6906.0,154.141,154.1673,153.9749,154.0361,6906.0
2019-11-06 14:05:00,176.18,176.2,176.09,176.18,8116.0,154.0536,154.0711,153.9749,154.0536,8116.0
2019-11-06 14:10:00,176.2,176.29,176.18,176.29,5992.0,154.0711,154.1498,154.0536,154.1498,5992.0
2019-11-06 14:15:00,176.28,176.81,176.26,176.75,29857.0,154.141,154.6045,154.1236,154.552,29857.0
2019-11-06 14:20:00,176.77,176.78,176.32,176.4,13521.0,154.5695,154.5783,154.176,154.246,13521.0
2019-11-06 14:25:00,176.46,176.63,176.43,176.59,6332.0,154.2984,154.4471,154.2722,154.4121,6332.0
2019-11-06 14:30:00,176.65,176.73,176.54,176.54,6536.0,154.4646,154.5345,154.3684,154.3684,6536.0
2019-11-06 14:35:00,176.59,176.78,176.55,176.78,21093.0,154.4121,154.5783,154.3771,154.5783,21093.0
2019-11-06 14:40:00,176.79,177.1,176.78,176.99,10982.0,154.587,154.8581,154.5783,154.7619,10982.0
2019-11-06 14:45:00,177.03,177.06,176.94,177.03,6827.0,154.7969,154.8231,154.7182,154.7969,6827.0
2019-11-06 14:50:00,177.06,177.15,177.03,177.11,9422.0,154.8231,154.9018,154.7969,154.8668,9422.0
2019-11-06 14:55:00,177.12,177.3,177.05,177.28,18561.0,154.8756,155.0329,154.8143,155.0155,18561.0
2019-11-06 15:00:00,177.31,177.34,177.09,177.11,14403.0,155.0417,155.0679,154.8493,154.8668,14403.0
2019-11-06 15:05:00,177.1,177.17,177.04,177.15,9253.0,154.8581,154.9193,154.8056,154.9018,9253.0
2019-11-06 15:10:00,177.17,177.31,177.14,177.23,9734.0,154.9193,155.0417,154.893,154.9717,9734.0
2019-11-06 15:15:00,177.21,177.35,177.21,177.28,9115.0,154.9543,155.0767,154.9543,155.0155,9115.0
2019-11-06 15:20:00,177.3,177.36,177.27,177.3,6931.0,155.0329,155.0854,155.0067,155.0329,6931.0
2019-11-06 15:25:00,177.31,177.4,177.28,177.34,10169.0,155.0417,155.1204,155.0155,155.0679,10169.0
2019-11-06 15:30:00,177.34,177.36,177.01,177.1,14082.0,155.0679,155.0854,154.7794,154.8581,14082.0
2019-11-06 15:35:00,177.09,177.34,177.09,177.32,11543.0,154.8493,155.0679,154.8493,155.0504,11543.0
2019-11-06 15:40:00,177.34,177.42,177.11,177.12,20701.0,155.0679,155.1379,154.8668,154.8756,20701.0
2019-11-06 15:45:00,177.11,177.4,177.09,177.32,17100.0,154.8668,155.1204,154.8493,155.0504,17100.0
2019-11-06 15:50:00,177.38,177.42,177.31,177.33,31189.0,155.1029,155.1379,155.0417,155.0592,31189.0
2019-11-06 15:55:00,177.35,177.62,177.06,177.52,81017.0,155.0767,155.3128,154.8231,155.2253,81017.0
2019-11-07 09:30:00,178.12,178.73,178.12,178.47,18147.0,155.75,156.2834,155.75,156.056,18147.0
2019-11-07 09:35:00,178.72,179.29,178.59,178.97,15836.0,156.2746,156.773,156.1609,156.4932,15836.0
2019-11-07 09:40:00,179.12,179.2,178.87,179.03,18462.0,156.6244,156.6943,156.4058,156.5457,18462.0
2019-11-07 09:45:00,178.94,179.02,178.52,178.91,8813.0,156.467,156.5369,156.0997,156.4407,8813.0
2019-11-07 09:50:00,178.75,178.75,177.97,178.38,22303.0,156.3008,156.3008,155.6188,155.9773,22303.0
2019-11-07 09:55:00,178.05,178.05,177.7,177.96,9152.0,155.6888,155.6888,155.3827,155.6101,9152.0
2019-11-07 10:00:00,177.98,177.98,177.41,177.47,18334.0,155.6275,155.6275,155.1291,155.1816,18334.0
2019-11-07 10:05:00,177.55,177.55,177.14,177.16,7024.0,155.2516,155.2516,154.893,154.9105,7024.0
2019-11-07 10:10:00,177.29,177.6,177.29,177.55,25607.0,155.0242,155.2953,155.0242,155.2516,25607.0
2019-11-07 10:15:00,177.56,177.59,177.29,177.3,11855.0,155.2603,155.2865,155.0242,155.0329,11855.0
2019-11-07 10:20:00,177.3,177.3,177.13,177.24,7971.0,155.0329,155.0329,154.8843,154.9805,7971.0
2019-11-07 10:25:00,177.35,177.4,177.09,177.2,7843.0,155.0767,155.1204,154.8493,154.9455,7843.0
2019-11-07 10:30:00,177.22,177.39,177.12,177.19,7710.0,154.963,155.1116,154.8756,154.9368,7710.0
2019-11-07 10:35:00,177.15,177.36,177.08,177.36,5801.0,154.9018,155.0854,154.8406,155.0854,5801.0
2019-11-07 10:40:00,177.37,177.44,177.29,177.37,3829.0,155.0942,155.1554,155.0242,155.0942,3829.0
2019-11-07 10:45:00,177.3,177.31,177.06,177.08,4602.0,155.0329,155.0417,154.8231,154.8406,4602.0
2019-11-07 10:50:00,177.06,177.62,177.05,177.62,7102.0,154.8231,155.3128,154.8143,155.3128,7102.0
2019-11-07 10:55:00,177.61,177.85,177.53,177.81,4256.0,155.304,155.5139,155.2341,155.4789,4256.0
2019-11-07 11:00:00,177.86,177.97,177.76,177.77,4591.0,155.5226,155.6188,155.4352,155.4439,4591.0
2019-11-07 11:05:00,177.69,177.74,177.48,177.48,4618.0,155.374,155.4177,155.1903,155.1903,4618.0
2019-11-07 11:10:00,177.55,177.87,177.51,177.78,5826.0,155.2516,155.5314,155.2166,155.4527,5826.0
2019-11-07 11:15:00,177.75,177.86,177.63,177.63,3809.0,155.4264,155.5226,155.3215,155.3215,3809.0
2019-11-07 11:20:00,177.65,177.73,177.52,177.57,4837.0,155.339,155.4089,155.2253,155.269,4837.0
2019-11-07 11:25:00,177.52,177.59,177.43,177.53,4172.0,155.2253,155.2865,155.1466,155.2341,4172.0
2019-11-07 11:30:00,177.56,177.83,177.54,177.78,3472.0,155.2603,155.4964,155.2428,155.4527,3472.0
2019-11-07 11:35:00,177.84,177.84,177.64,177.8,3418.0,155.5051,155.5051,155.3302,155.4702,3418.0
2019-11-07 11:40:00,177.77,177.8,177.62,177.79,5041.0,155.4439,155.4702,155.3128,155.4614,5041.0
2019-11-07 11:45:00,177.81,177.86,177.7,177.84,2604.0,155.4789,155.5226,155.3827,155.5051,2604.0
2019-11-07 11:50:00,177.83,177.89,177.62,177.68,4187.0,155.4964,155.5488,155.3128,155.3652,4187.0
2019-11-07 11:55:00,177.66,178.35,177.66,178.27,7821.0,155.3477,155.9511,155.3477,155.8811,7821.0
2019-11-07 12:00:00,178.32,178.32,177.86,178.04,6927.0,155.9248,155.9248,155.5226,155.68,6927.0
2019-11-07 12:05:00,178.02,178.09,177.93,178.09,3166.0,155.6625,155.7237,155.5838,155.7237,3166.0
2019-11-07 12:10:00,178.1,178.26,178.09,178.22,4265.0,155.7325,155.8724,155.7237,155.8374,4265.0
2019-11-07 12:15:00,178.14,178.29,178.13,178.22,6000.0,155.7675,155.8986,155.7587,155.8374,6000.0
2019-11-07 12:20:00,178.21,178.3,178.05,178.25,4964.0,155.8287,155.9074,155.6888,155.8636,4964.0
2019-11-07 12:25:00,178.23,178.37,178.1,178.37,4400.0,155.8461,155.9686,155.7325,155.9686,4400.0
2019-11-07 12:30:00,178.35,178.35,178.23,178.32,2200.0,155.9511,155.9511,155.8461,155.9248,2200.0
2019-11-07 12:35:00,178.3,178.34,178.17,178.34,4427.0,155.9074,155.9423,155.7937,155.9423,4427.0
2019-11-07 12:40:00,178.32,178.32,178.07,178.07,5401.0,155.9248,155.9248,155.7062,155.7062,5401.0
2019-11-07 12:45:00,178.08,178.08,177.93,177.93,5026.0,155.715,155.715,155.5838,155.5838,5026.0
2019-11-07 12:50:00,177.94,177.96,177.54,177.67,2996.0,155.5926,155.6101,155.2428,155.3565,2996.0
2019-11-07 12:55:00,177.71,177.81,177.64,177.74,5400.0,155.3915,155.4789,155.3302,155.4177,5400.0
2019-11-07 13:00:00,177.83,177.83,177.6,177.6,5999.0,155.4964,155.4964,155.2953,155.2953,5999.0
2019-11-07 13:05:00,177.57,177.57,177.4,177.41,4640.0,155.269,155.269,155.1204,155.1291,4640.0
2019-11-07 13:10:00,177.42,177.42,177.25,177.25,8838.0,155.1379,155.1379,154.9892,154.9892,8838.0
2019-11-07 13:15:00,177.27,177.28,177.15,177.15,4455.0,155.0067,155.0155,154.9018,154.9018,4455.0
2019-11-07 13:20:00,177.15,177.24,177.05,177.09,10085.0,154.9018,154.9805,154.8143,154.8493,10085.0
2019-11-07 13:25:00,177.07,177.08,176.97,177.0,10562.0,154.8318,154.8406,154.7444,154.7706,10562.0
2019-11-07 13:30:00,177.0,177.06,176.96,177.03,17306.0,154.7706,154.8231,154.7356,154.7969,17306.0
2019-11-07 13:35:00,177.0,177.08,176.97,177.08,5369.0,154.7706,154.8406,154.7444,154.8406,5369.0
2019-11-07 13:40:00,177.1,177.21,177.05,177.19,3351.0,154.8581,154.9543,154.8143,154.9368,3351.0
2019-11-07 13:45:00,177.2,177.22,177.03,177.03,2210.0,154.9455,154.963,154.7969,154.7969,2210.0
2019-11-07 13:50:00,177.07,177.15,177.05,177.13,3778.0,154.8318,154.9018,154.8143,154.8843,3778.0
2019-11-07 13:55:00,177.15,177.15,176.95,177.03,24576.0,154.9018,154.9018,154.7269,154.7969,24576.0
2019-11-07 14:00:00,177.04,177.32,177.02,177.3,4320.0,154.8056,155.0504,154.7881,155.0329,4320.0
2019-11-07 14:05:00,177.27,177.3,177.12,177.3,20790.0,155.0067,155.0329,154.8756,155.0329,20790.0
2019-11-07 14:10:00,177.35,177.44,177.3,177.33,7321.0,155.0767,155.1554,155.0329,155.0592,7321.0
2019-11-07 14:15:00,177.32,177.45,177.32,177.4,2627.0,155.0504,155.1641,155.0504,155.1204,2627.0
2019-11-07 14:20:00,177.4,177.4,177.3,177.3,2301.0,155.1204,155.1204,155.0329,155.0329,2301.0
2019-11-07 14:25:00,177.21,177.25,177.14,177.23,5761.0,154.9543,154.9892,154.893,154.9717,5761.0
2019-11-07 14:30:00,177.21,177.23,176.97,176.97,4696.0,154.9543,154.9717,154.7444,154.7444,4696.0
2019-11-07 14:35:00,176.95,176.98,176.74,176.87,6714.0,154.7269,154.7531,154.5433,154.657,6714.0
2019-11-07 14:40:00,176.87,176.94,176.3,176.57,9800.0,154.657,154.7182,154.1585,154.3946,9800.0
2019-11-07 14:45:00,176.66,176.74,176.36,176.57,5014.0,154.4733,154.5433,154.211,154.3946,5014.0
2019-11-07 14:50:00,176.51,176.64,176.37,176.57,3760.0,154.3422,154.4558,154.2197,154.3946,3760.0
2019-11-07 14:55:00,176.57,176.7,176.54,176.7,2286.0,154.3946,154.5083,154.3684,154.5083,2286.0
2019-11-07 15:00:00,176.73,177.03,176.73,176.99,6763.0,154.5345,154.7969,154.5345,154.7619,6763.0
2019-11-07 15:05:00,177.02,177.05,176.98,177.03,3249.0,154.7881,154.8143,154.7531,154.7969,3249.0
2019-11-07 15:10:00,177.02,177.06,176.93,176.94,2546.0,154.7881,154.8231,154.7094,154.7182,2546.0
2019-11-07 15:15:00,176.85,176.85,176.61,176.61,2849.0,154.6395,154.6395,154.4296,154.4296,2849.0
2019-11-07 15:20:00,176.66,176.77,176.51,176.71,4140.0,154.4733,154.5695,154.3422,154.517,4140.0
2019-11-07 15:25:00,176.68,176.83,176.68,176.81,4079.0,154.4908,154.622,154.4908,154.6045,4079.0
2019-11-07 15:30:00,176.84,176.87,176.8,176.85,6663.0,154.6307,154.657,154.5957,154.6395,6663.0
2019-11-07 15:35:00,176.84,176.84,176.56,176.58,7581.0,154.6307,154.6307,154.3859,154.4034,7581.0
2019-11-07 15:40:00,176.59,176.61,176.35,176.41,8536.0,154.4121,154.4296,154.2023,154.2547,8536.0
2019-11-07 15:45:00,176.42,176.79,176.42,176.77,12720.0,154.2635,154.587,154.2635,154.5695,12720.0
2019-11-07 15:50:00,176.72,176.82,176.25,176.31,22975.0,154.5258,154.6132,154.1148,154.1673,22975.0
2019-11-07 15:55:00,176.3,176.63,176.25,176.52,46749.0,154.1585,154.4471,154.1148,154.3509,46749.0
2019-11-08 09:30:00,176.03,176.33,175.76,176.07,16086.0,153.9224,154.1848,153.6864,153.9574,16086.0
2019-11-08 09:35:00,176.01,176.3,175.66,176.3,5270.0,153.905,154.1585,153.5989,154.1585,5270.0
2019-11-08 09:40:00,176.27,176.36,175.81,175.81,4720.0,154.1323,154.211,153.7301,153.7301,4720.0
2019-11-08 09:45:00,175.77,176.19,175.7,176.09,4668.0,153.6951,154.0624,153.6339,153.9749,4668.0
2019-11-08 09:50:00,176.09,176.47,176.0,176.0,5404.0,153.9749,154.3072,153.8962,153.8962,5404.0
2019-11-08 09:55:00,175.95,176.32,175.57,175.58,6530.0,153.8525,154.176,153.5202,153.529,6530.0
2019-11-08 10:00:00,175.65,175.76,175.1,175.22,21523.0,153.5902,153.6864,153.1092,153.2142,21523.0
2019-11-08 10:05:00,175.22,175.51,175.01,175.32,20694.0,153.2142,153.4678,153.0305,153.3016,20694.0
2019-11-08 10:10:00,175.31,175.85,175.19,175.81,7354.0,153.2929,153.7651,153.1879,153.7301,7354.0
2019-11-08 10:15:00,175.74,176.51,175.74,176.42,5031.0,153.6689,154.3422,153.6689,154.2635,5031.0
2019-11-08 10:20:00,176.52,176.59,176.25,176.41,4600.0,154.3509,154.4121,154.1148,154.2547,4600.0
2019-11-08 10:25:00,176.44,176.61,176.3,176.41,5156.0,154.281,154.4296,154.1585,154.2547,5156.0
2019-11-08 10:30:00,176.39,176.42,175.99,176.22,6654.0,154.2372,154.2635,153.8875,154.0886,6654.0
2019-11-08 10:35:00,176.25,176.31,175.97,176.02,14524.0,154.1148,154.1673,153.87,153.9137,14524.0
2019-11-08 10:40:00,176.05,176.11,175.88,176.09,4635.0,153.9399,153.9924,153.7913,153.9749,4635.0
2019-11-08 10:45:00,176.13,176.65,176.1,176.61,6943.0,154.0099,154.4646,153.9837,154.4296,6943.0
2019-11-08 10:50:00,176.55,176.65,176.41,176.53,9041.0,154.3771,154.4646,154.2547,154.3597,9041.0
2019-11-08 10:55:00,176.49,176.52,176.22,176.37,12283.0,154.3247,154.3509,154.0886,154.2197,12283.0
2019-11-08 11:00:00,176.4,176.48,176.14,176.17,6480.0,154.246,154.3159,154.0186,154.0449,6480.0
2019-11-08 11:05:00,176.2,176.24,176.05,176.23,4231.0,154.0711,154.1061,153.9399,154.0973,4231.0
2019-11-08 11:10:00,176.29,176.35,176.1,176.17,4177.0,154.1498,154.2023,153.9837,154.0449,4177.0
2019-11-08 11:15:00,176.16,176.16,175.75,175.78,7195.0,154.0361,154.0361,153.6776,153.7038,7195.0
2019-11-08 11:20:00,175.84,175.99,175.79,175.83,5707.0,153.7563,153.8875,153.7126,153.7476,5707.0
2019-11-08 11:25:00,175.81,175.81,175.6,175.71,5211.0,153.7301,153.7301,153.5465,153.6426,5211.0
2019-11-08 11:30:00,175.68,175.8,175.45,175.72,7050.0,153.6164,153.7213,153.4153,153.6514,7050.0
2019-11-08 11:35:00,175.73,175.82,175.69,175.8,4596.0,153.6601,153.7388,153.6251,153.7213,4596.0
2019-11-08 11:40:00,175.83,176.03,175.83,175.98,3235.0,153.7476,153.9224,153.7476,153.8787,3235.0
2019-11-08 11:45:00,175.95,176.15,175.95,176.07,3462.0,153.8525,154.0274,153.8525,153.9574,3462.0
2019-11-08 11:50:00,175.99,176.08,175.94,176.05,6367.0,153.8875,153.9662,153.8437,153.9399,6367.0
2019-11-08 11:55:00,176.03,176.17,175.96,176.11,4030.0,153.9224,154.0449,153.8612,153.9924,4030.0
2019-11-08 12:00:00,176.14,176.17,175.89,175.89,8401.0,154.0186,154.0449,153.8,153.8,8401.0
2019-11-08 12:05:00,175.87,175.93,175.74,175.81,8391.0,153.7825,153.835,153.6689,153.7301,8391.0
2019-11-08 12:10:00,175.81,175.94,175.75,175.83,5903.0,153.7301,153.8437,153.6776,153.7476,5903.0
2019-11-08 12:15:00,175.83,175.86,175.73,175.85,3256.0,153.7476,153.7738,153.6601,153.7651,3256.0
2019-11-08 12:20:00,175.88,175.88,175.7,175.76,2944.0,153.7913,153.7913,153.6339,153.6864,2944.0
2019-11-08 12:25:00,175.76,175.88,175.76,175.88,4806.0,153.6864,153.7913,153.6864,153.7913,4806.0
2019-11-08 12:30:00,175.87,175.89,175.79,175.85,4000.0,153.7825,153.8,153.7126,153.7651,4000.0
2019-11-08 12:35:00,175.86,175.99,175.79,175.94,4966.0,153.7738,153.8875,153.7126,153.8437,4966.0
2019-11-08 12:40:00,175.98,176.06,175.95,176.03,2800.0,153.8787,153.9487,153.8525,153.9224,2800.0
2019-11-08 12:45:00,175.99,175.99,175.87,175.91,3299.0,153.8875,153.8875,153.7825,153.8175,3299.0
2019-11-08 12:50:00,175.91,176.05,175.9,176.0,4972.0,153.8175,153.9399,153.8088,153.8962,4972.0
2019-11-08 12:55:00,176.0,176.01,175.89,175.99,3021.0,153.8962,153.905,153.8,153.8875,3021.0
2019-11-08 13:00:00,176.0,176.02,175.79,175.81,4729.0,153.8962,153.9137,153.7126,153.7301,4729.0
2019-11-08 13:05:00,175.82,175.95,175.8,175.83,4902.0,153.7388,153.8525,153.7213,153.7476,4902.0
2019-11-08 13:10:00,175.84,175.89,175.8,175.81,996.0,153.7563,153.8,153.7213,153.7301,996.0
2019-11-08 13:15:00,175.82,176.02,175.82,175.9,7465.0,153.7388,153.9137,153.7388,153.8088,7465.0
2019-11-08 13:20:00,175.9,175.92,175.81,175.84,3884.0,153.8088,153.8263,153.7301,153.7563,3884.0
2019-11-08 13:25:00,175.75,175.75,175.66,175.72,3018.0,153.6776,153.6776,153.5989,153.6514,3018.0
2019-11-08 13:30:00,175.76,175.8,175.75,175.78,2246.0,153.6864,153.7213,153.6776,153.7038,2246.0
2019-11-08 13:35:00,175.82,175.9,175.79,175.88,4425.0,153.7388,153.8088,153.7126,153.7913,4425.0
2019-11-08 13:40:00,175.9,175.97,175.83,175.85,3417.0,153.8088,153.87,153.7476,153.7651,3417.0
2019-11-08 13:45:00,175.83,175.86,175.76,175.79,4858.0,153.7476,153.7738,153.6864,153.7126,4858.0
2019-11-08 13:50:00,175.83,175.84,175.72,175.74,2462.0,153.7476,153.7563,153.6514,153.6689,2462.0
2019-11-08 13:55:00,175.76,175.77,175.6,175.62,3866.0,153.6864,153.6951,153.5465,153.5639,3866.0
2019-11-08 14:00:00,175.63,175.81,175.63,175.72,4115.0,153.5727,153.7301,153.5727,153.6514,4115.0
2019-11-08 14:05:00,175.77,175.87,175.74,175.85,3688.0,153.6951,153.7825,153.6689,153.7651,3688.0
2019-11-08 14:10:00,175.85,175.85,175.69,175.73,3099.0,153.7651,153.7651,153.6251,153.6601,3099.0
2019-11-08 14:15:00,175.72,175.73,175.64,175.66,3150.0,153.6514,153.6601,153.5814,153.5989,3150.0
2019-11-08 14:20:00,175.65,175.69,175.59,175.61,2831.0,153.5902,153.6251,153.5377,153.5552,2831.0
2019-11-08 14:25:00,175.64,175.7,175.61,175.67,3093.0,153.5814,153.6339,153.5552,153.6077,3093.0
2019-11-08 14:30:00,175.7,175.74,175.66,175.71,3900.0,153.6339,153.6689,153.5989,153.6426,3900.0
2019-11-08 14:35:00,175.74,175.81,175.74,175.81,3400.0,153.6689,153.7301,153.6689,153.7301,3400.0
2019-11-08 14:40:00,175.84,175.9,175.83,175.89,1400.0,153.7563,153.8088,153.7476,153.8,1400.0
2019-11-08 14:45:00,175.88,175.91,175.84,175.9,4427.0,153.7913,153.8175,153.7563,153.8088,4427.0
2019-11-08 14:50:00,175.89,175.95,175.87,175.92,3895.0,153.8,153.8525,153.7825,153.8263,3895.0
2019-11-08 14:55:00,175.96,175.96,175.89,175.91,4940.0,153.8612,153.8612,153.8,153.8175,4940.0
2019-11-08 15:00:00,175.87,175.97,175.87,175.94,6294.0,153.7825,153.87,153.7825,153.8437,6294.0
2019-11-08 15:05:00,175.96,175.96,175.89,175.94,5713.0,153.8612,153.8612,153.8,153.8437,5713.0
2019-11-08 15:10:00,175.97,176.1,175.94,176.05,4218.0,153.87,153.9837,153.8437,153.9399,4218.0
2019-11-08 15:15:00,176.06,176.1,176.0,176.07,5260.0,153.9487,153.9837,153.8962,153.9574,5260.0
2019-11-08 15:20:00,176.07,176.09,175.97,175.97,3963.0,153.9574,153.9749,153.87,153.87,3963.0
2019-11-08 15:25:00,175.97,176.06,175.94,176.06,8171.0,153.87,153.9487,153.8437,153.9487,8171.0
2019-11-08 15:30:00,176.06,176.33,176.03,176.09,19447.0,153.9487,154.1848,153.9224,153.9749,19447.0
2019-11-08 15:35:00,176.1,176.27,176.06,176.27,17519.0,153.9837,154.1323,153.9487,154.1323,17519.0
2019-11-08 15:40:00,176.27,176.39,176.25,176.39,24230.0,154.1323,154.2372,154.1148,154.2372,24230.0
2019-11-08 15:45:00,176.38,176.41,176.3,176.35,39161.0,154.2285,154.2547,154.1585,154.2023,39161.0
2019-11-08 15:50:00,176.36,176.47,176.12,176.19,40116.0,154.211,154.3072,154.0011,154.0624,40116.0
2019-11-08 15:55:00,176.16,176.43,176.1,176.42,75948.0,154.0361,154.2722,153.9837,154.2635,75948.0
2019-11-11 09:30:00,175.48,176.03,175.17,175.94,14291.0,153.4415,153.9224,153.1705,153.8437,14291.0
2019-11-11 09:35:00,175.86,176.04,175.72,175.76,3753.0,153.7738,153.9312,153.6514,153.6864,3753.0
2019-11-11 09:40:00,175.87,176.1,175.53,176.1,4334.0,153.7825,153.9837,153.4852,153.9837,4334.0
2019-11-11 09:45:00,176.28,176.64,176.24,176.52,2053.0,154.141,154.4558,154.1061,154.3509,2053.0
2019-11-11 09:50:00,176.46,176.57,176.38,176.4,6750.0,154.2984,154.3946,154.2285,154.246,6750.0
2019-11-11 09:55:00,176.4,176.86,176.4,176.67,3300.0,154.246,154.6482,154.246,154.4821,3300.0
2019-11-11 10:00:00,176.75,176.89,176.6,176.82,5041.0,154.552,154.6744,154.4209,154.6132,5041.0
2019-11-11 10:05:00,176.85,176.85,176.51,176.51,3888.0,154.6395,154.6395,154.3422,154.3422,3888.0
2019-11-11 10:10:00,176.58,176.61,176.48,176.49,1705.0,154.4034,154.4296,154.3159,154.3247,1705.0
2019-11-11 10:15:00,176.51,176.65,176.35,176.38,6850.0,154.3422,154.4646,154.2023,154.2285,6850.0
2019-11-11 10:20:00,176.42,176.56,176.42,176.52,2914.0,154.2635,154.3859,154.2635,154.3509,2914.0
2019-11-11 10:25:00,176.49,176.63,176.49,176.56,2822.0,154.3247,154.4471,154.3247,154.3859,2822.0
2019-11-11 10:30:00,176.58,176.58,176.33,176.35,6401.0,154.4034,154.4034,154.1848,154.2023,6401.0
2019-11-11 10:35:00,176.42,176.48,176.39,176.43,1000.0,154.2635,154.3159,154.2372,154.2722,1000.0
2019-11-11 10:40:00,176.28,176.36,176.09,176.09,2933.0,154.141,154.211,153.9749,153.9749,2933.0
2019-11-11 10:45:00,176.12,176.26,176.07,176.23,4200.0,154.0011,154.1236,153.9574,154.0973,4200.0
2019-11-11 10:50:00,176.26,176.31,176.23,176.31,5078.0,154.1236,154.1673,154.0973,154.1673,5078.0
2019-11-11 10:55:00,176.3,176.35,175.96,176.06,4500.0,154.1585,154.2023,153.8612,153.9487,4500.0
2019-11-11 11:00:00,176.14,176.19,176.01,176.02,3668.0,154.0186,154.0624,153.905,153.9137,3668.0
2019-11-11 11:05:00,176.08,176.08,175.89,176.03,6481.0,153.9662,153.9662,153.8,153.9224,6481.0
2019-11-11 11:10:00,176.03,176.06,175.86,175.91,3600.0,153.9224,153.9487,153.7738,153.8175,3600.0
2019-11-11 11:15:00,175.88,175.91,175.76,175.76,3266.0,153.7913,153.8175,153.6864,153.6864,3266.0
2019-11-11 11:20:00,175.75,175.75,175.47,175.47,1907.0,153.6776,153.6776,153.4328,153.4328,1907.0
2019-11-11 11:25:00,175.47,175.58,175.47,175.56,2600.0,153.4328,153.529,153.4328,153.5115,2600.0
2019-11-11 11:30:00,175.51,175.58,175.39,175.42,1501.0,153.4678,153.529,153.3628,153.3891,1501.0
2019-11-11 11:35:00,175.46,175.94,175.46,175.9,1924.0,153.424,153.8437,153.424,153.8088,1924.0
2019-11-11 11:40:00,175.94,176.21,175.93,176.2,2197.0,153.8437,154.0798,153.835,154.0711,2197.0
2019-11-11 11:45:00,176.17,176.24,176.16,176.21,1552.0,154.0449,154.1061,154.0361,154.0798,1552.0
2019-11-11 11:50:00,176.21,176.24,176.08,176.24,14856.0,154.0798,154.1061,153.9662,154.1061,14856.0
2019-11-11 11:55:00,176.24,176.36,176.18,176.36,4617.0,154.1061,154.211,154.0536,154.211,4617.0
2019-11-11 12:00:00,176.39,176.48,176.33,176.34,3556.0,154.2372,154.3159,154.1848,154.1935,3556.0
2019-11-11 12:05:00,176.33,176.5,176.27,176.36,3527.0,154.1848,154.3334,154.1323,154.211,3527.0
2019-11-11 12:10:00,176.39,176.39,176.29,176.33,1567.0,154.2372,154.2372,154.1498,154.1848,1567.0
2019-11-11 12:15:00,176.31,176.43,176.31,176.36,1200.0,154.1673,154.2722,154.1673,154.211,1200.0
2019-11-11 12:20:00,176.33,176.34,176.25,176.25,1844.0,154.1848,154.1935,154.1148,154.1148,1844.0
2019-11-11 12:25:00,176.27,176.57,176.27,176.57,1204.0,154.1323,154.3946,154.1323,154.3946,1204.0
2019-11-11 12:30:00,176.54,176.73,176.54,176.67,3074.0,154.3684,154.5345,154.3684,154.4821,3074.0
2019-11-11 12:35:00,176.63,176.63,176.4,176.4,1500.0,154.4471,154.4471,154.246,154.246,1500.0
2019-11-11 12:40:00,176.36,176.46,176.36,176.44,2260.0,154.211,154.2984,154.211,154.281,2260.0
2019-11-11 12:45:00,176.41,176.41,176.2,176.2,1029.0,154.2547,154.2547,154.0711,154.0711,1029.0
2019-11-11 12:50:00,176.14,176.19,176.04,176.15,3508.0,154.0186,154.0624,153.9312,154.0274,3508.0
2019-11-11 12:55:00,176.16,176.26,176.14,176.26,1530.0,154.0361,154.1236,154.0186,154.1236,1530.0
2019-11-11 13:00:00,176.21,176.28,176.2,176.22,11714.0,154.0798,154.141,154.0711,154.0886,11714.0
2019-11-11 13:05:00,176.27,176.35,176.25,176.26,1454.0,154.1323,154.2023,154.1148,154.1236,1454.0
2019-11-11 13:10:00,176.3,176.33,176.11,176.11,2856.0,154.1585,154.1848,153.9924,153.9924,2856.0
2019-11-11 13:15:00,176.13,176.13,175.92,175.95,6751.0,154.0099,154.0099,153.8263,153.8525,6751.0
2019-11-11 13:20:00,175.96,176.0,175.94,175.96,2656.0,153.8612,153.8962,153.8437,153.8612,2656.0
2019-11-11 13:25:00,175.99,176.19,175.82,175.85,8216.0,153.8875,154.0624,153.7388,153.7651,8216.0
2019-11-11 13:30:00,175.84,175.84,175.68,175.75,7344.0,153.7563,153.7563,153.6164,153.6776,7344.0
2019-11-11 13:35:00,175.74,175.75,175.51,175.54,5731.0,153.6689,153.6776,153.4678,153.494,5731.0
2019-11-11 13:40:00,175.53,175.55,175.49,175.51,3084.0,153.4852,153.5027,153.4503,153.4678,3084.0
2019-11-11 13:45:00,175.53,175.55,175.42,175.45,4130.0,153.4852,153.5027,153.3891,153.4153,4130.0
2019-11-11 13:50:00,175.45,175.45,175.33,175.35,5371.0,153.4153,153.4153,153.3104,153.3278,5371.0
2019-11-11 13:55:00,175.39,175.4,175.23,175.28,5445.0,153.3628,153.3716,153.2229,153.2666,5445.0
2019-11-11 14:00:00,175.27,175.29,175.19,175.19,7592.0,153.2579,153.2754,153.1879,153.1879,7592.0
2019-11-11 14:05:00,175.22,175.29,175.08,175.14,9701.0,153.2142,153.2754,153.0918,153.1442,9701.0
2019-11-11 14:10:00,175.14,175.14,174.88,174.94,5016.0,153.1442,153.1442,152.9169,152.9693,5016.0
2019-11-11 14:15:00,174.95,175.0,174.9,174.97,4057.0,152.9781,153.0218,152.9344,152.9956,4057.0
2019-11-11 14:20:00,175.02,175.08,174.98,175.03,8493.0,153.0393,153.0918,153.0043,153.048,8493.0
2019-11-11 14:25:00,175.0,175.07,175.0,175.04,3303.0,153.0218,153.083,153.0218,153.0568,3303.0
2019-11-11 14:30:00,175.04,175.05,174.99,175.05,11064.0,153.0568,153.0655,153.0131,153.0655,11064.0
2019-11-11 14:35:00,175.06,175.09,175.01,175.09,3942.0,153.0743,153.1005,153.0305,153.1005,3942.0
2019-11-11 14:40:00,175.09,175.23,175.03,175.19,5475.0,153.1005,153.2229,153.048,153.1879,5475.0
2019-11-11 14:45:00,175.17,175.19,175.13,175.15,5690.0,153.1705,153.1879,153.1355,153.153,5690.0
2019-11-11 14:50:00,175.15,175.17,175.04,175.12,6497.0,153.153,153.1705,153.0568,153.1267,6497.0
2019-11-11 14:55:00,175.17,175.26,175.14,175.18,9715.0,153.1705,153.2492,153.1442,153.1792,9715.0
2019-11-11 15:00:00,175.19,175.21,175.16,175.17,3925.0,153.1879,153.2054,153.1617,153.1705,3925.0
2019-11-11 15:05:00,175.19,175.3,175.19,175.2,3682.0,153.1879,153.2841,153.1879,153.1967,3682.0
2019-11-11 15:10:00,175.26,175.27,175.23,175.27,2282.0,153.2492,153.2579,153.2229,153.2579,2282.0
2019-11-11 15:15:00,175.28,175.32,175.23,175.24,3768.0,153.2666,153.3016,153.2229,153.2317,3768.0
2019-11-11 15:20:00,175.23,175.25,175.13,175.14,4367.0,153.2229,153.2404,153.1355,153.1442,4367.0
2019-11-11 15:25:00,175.19,175.29,175.15,175.27,5115.0,153.1879,153.2754,153.153,153.2579,5115.0
2019-11-11 15:30:00,175.27,175.36,175.23,175.3,4852.0,153.2579,153.3366,153.2229,153.2841,4852.0
2019-11-11 15:35:00,175.32,175.42,175.23,175.42,3773.0,153.3016,153.3891,153.2229,153.3891,3773.0
2019-11-11 15:40:00,175.44,175.44,175.38,175.39,3774.0,153.4065,153.4065,153.3541,153.3628,3774.0
2019-11-11 15:45:00,175.4,175.49,175.37,175.42,8286.0,153.3716,153.4503,153.3453,153.3891,8286.0
2019-11-11 15:50:00,175.41,175.44,175.14,175.2,24189.0,153.3803,153.4065,153.1442,153.1967,24189.0
2019-11-11 15:55:00,175.17,175.26,175.11,175.24,48021.0,153.1705,153.2492,153.118,153.2317,48021.0
2019-11-12 09:30:00,175.8,176.06,175.36,175.74,13356.0,153.7213,153.9487,153.3366,153.6689,13356.0
2019-11-12 09:35:00,175.71,175.98,175.62,175.66,5700.0,153.6426,153.8787,153.5639,153.5989,5700.0
2019-11-12 09:40:00,175.66,176.42,175.65,176.41,4148.0,153.5989,154.2635,153.5902,154.2547,4148.0
2019-11-12 09:45:00,176.34,176.57,175.77,175.86,10338.0,154.1935,154.3946,153.6951,153.7738,10338.0
2019-11-12 09:50:00,175.83,176.13,175.76,176.01,4798.0,153.7476,154.0099,153.6864,153.905,4798.0
2019-11-12 09:55:00,175.92,175.93,175.66,175.93,9063.0,153.8263,153.835,153.5989,153.835,9063.0
2019-11-12 10:00:00,176.13,176.31,176.07,176.1,3184.0,154.0099,154.1673,153.9574,153.9837,3184.0
2019-11-12 10:05:00,176.03,176.03,175.57,175.75,7104.0,153.9224,153.9224,153.5202,153.6776,7104.0
2019-11-12 10:10:00,175.66,175.69,175.29,175.29,5477.0,153.5989,153.6251,153.2754,153.2754,5477.0
2019-11-12 10:15:00,175.32,175.67,175.31,175.67,3600.0,153.3016,153.6077,153.2929,153.6077,3600.0
2019-11-12 10:20:00,175.68,175.94,175.67,175.94,5317.0,153.6164,153.8437,153.6077,153.8437,5317.0
2019-11-12 10:25:00,175.93,176.45,175.93,176.29,3824.0,153.835,154.2897,153.835,154.1498,3824.0
2019-11-12 10:30:00,176.34,176.53,176.12,176.2,3587.0,154.1935,154.3597,154.0011,154.0711,3587.0
2019-11-12 10:35:00,176.04,176.13,176.02,176.06,3010.0,153.9312,154.0099,153.9137,153.9487,3010.0
2019-11-12 10:40:00,176.15,176.27,176.01,176.17,4412.0,154.0274,154.1323,153.905,154.0449,4412.0
2019-11-12 10:45:00,176.1,176.18,176.06,176.18,4607.0,153.9837,154.0536,153.9487,154.0536,4607.0
2019-11-12 10:50:00,176.11,176.11,175.91,176.01,3459.0,153.9924,153.9924,153.8175,153.905,3459.0
2019-11-12 10:55:00,175.92,175.92,175.59,175.68,6955.0,153.8263,153.8263,153.5377,153.6164,6955.0
2019-11-12 11:00:00,175.66,175.73,175.65,175.71,5038.0,153.5989,153.6601,153.5902,153.6426,5038.0
2019-11-12 11:05:00,175.71,176.15,175.67,176.15,7589.0,153.6426,154.0274,153.6077,154.0274,7589.0
2019-11-12 11:10:00,176.14,176.14,175.76,175.85,9864.0,154.0186,154.0186,153.6864,153.7651,9864.0
2019-11-12 11:15:00,175.87,175.89,175.65,175.78,13920.0,153.7825,153.8,153.5902,153.7038,13920.0
2019-11-12 11:20:00,175.78,175.78,175.47,175.5,13831.0,153.7038,153.7038,153.4328,153.459,13831.0
2019-11-12 11:25:00,175.5,175.5,175.31,175.32,6843.0,153.459,153.459,153.2929,153.3016,6843.0
2019-11-12 11:30:00,175.3,175.47,175.22,175.47,2607.0,153.2841,153.4328,153.2142,153.4328,2607.0
2019-11-12 11:35:00,175.47,175.51,175.16,175.16,2327.0,153.4328,153.4678,153.1617,153.1617,2327.0
2019-11-12 11:40:00,175.18,175.36,175.17,175.35,2095.0,153.1792,153.3366,153.1705,153.3278,2095.0
2019-11-12 11:45:00,175.34,175.42,175.08,175.16,5640.0,153.3191,153.3891,153.0918,153.1617,5640.0
2019-11-12 11:50:00,175.16,175.22,175.02,175.1,6639.0,153.1617,153.2142,153.0393,153.1092,6639.0
2019-11-12 11:55:00,175.17,175.17,174.87,174.89,6043.0,153.1705,153.1705,152.9081,152.9256,6043.0
2019-11-12 12:00:00,174.9,174.95,174.86,174.86,5727.0,152.9344,152.9781,152.8994,152.8994,5727.0
2019-11-12 12:05:00,174.87,175.02,174.87,174.99,2521.0,152.9081,153.0393,152.9081,153.0131,2521.0
2019-11-12 12:10:00,175.04,175.27,175.0,175.19,2645.0,153.0568,153.2579,153.0218,153.1879,2645.0
2019-11-12 12:15:00,175.13,175.22,175.01,175.01,6693.0,153.1355,153.2142,153.0305,153.0305,6693.0
2019-11-12 12:20:00,175.01,175.03,174.93,174.93,4524.0,153.0305,153.048,152.9606,152.9606,4524.0
2019-11-12 12:25:00,174.91,174.95,174.81,174.84,6857.0,152.9431,152.9781,152.8557,152.8819,6857.0
2019-11-12 12:30:00,174.87,174.87,174.77,174.82,5446.0,152.9081,152.9081,152.8207,152.8644,5446.0
2019-11-12 12:35:00,174.81,175.05,174.77,174.99,10217.0,152.8557,153.0655,152.8207,153.0131,10217.0
2019-11-12 12:40:00,174.97,175.02,174.93,174.95,6542.0,152.9956,153.0393,152.9606,152.9781,6542.0
2019-11-12 12:45:00,174.93,174.94,174.8,174.84,6028.0,152.9606,152.9693,152.8469,152.8819,6028.0
2019-11-12 12:50:00,174.83,175.29,174.81,175.26,7053.0,152.8732,153.2754,152.8557,153.2492,7053.0
2019-11-12 12:55:00,175.29,175.35,175.23,175.31,4110.0,153.2754,153.3278,153.2229,153.2929,4110.0
2019-11-12 13:00:00,175.31,175.34,175.18,175.27,5395.0,153.2929,153.3191,153.1792,153.2579,5395.0
2019-11-12 13:05:00,175.25,175.27,175.11,175.15,3513.0,153.2404,153.2579,153.118,153.153,3513.0
2019-11-12 13:10:00,175.17,175.24,175.12,175.17,9663.0,153.1705,153.2317,153.1267,153.1705,9663.0
2019-11-12 13:15:00,175.18,175.24,175.16,175.17,6776.0,153.1792,153.2317,153.1617,153.1705,6776.0
2019-11-12 13:20:00,175.21,175.24,175.08,175.11,9630.0,153.2054,153.2317,153.0918,153.118,9630.0
2019-11-12 13:25:00,175.13,175.14,174.95,174.96,3948.0,153.1355,153.1442,152.9781,152.9868,3948.0
2019-11-12 13:30:00,174.95,175.16,174.95,175.1,9450.0,152.9781,153.1617,152.9781,153.1092,9450.0
2019-11-12 13:35:00,175.1,175.12,174.98,175.07,8446.0,153.1092,153.1267,153.0043,153.083,8446.0
2019-11-12 13:40:00,175.1,175.12,174.96,175.07,6508.0,153.1092,153.1267,152.9868,153.083,6508.0
2019-11-12 13:45:00,175.08,175.33,175.07,175.33,4788.0,153.0918,153.3104,153.083,153.3104,4788.0
2019-11-12 13:50:00,175.32,175.32,175.18,175.26,2522.0,153.3016,153.3016,153.1792,153.2492,2522.0
2019-11-12 13:55:00,175.24,175.32,175.22,175.31,4192.0,153.2317,153.3016,153.2142,153.2929,4192.0
2019-11-12 14:00:00,175.28,175.28,174.99,175.0,4579.0,153.2666,153.2666,153.0131,153.0218,4579.0
2019-11-12 14:05:00,174.97,175.0,174.91,174.97,4243.0,152.9956,153.0218,152.9431,152.9956,4243.0
2019-11-12 14:10:00,174.95,174.98,174.75,174.79,7932.0,152.9781,153.0043,152.8032,152.8382,7932.0
2019-11-12 14:15:00,174.77,174.88,174.73,174.73,3631.0,152.8207,152.9169,152.7857,152.7857,3631.0
2019-11-12 14:20:00,174.72,174.75,174.66,174.75,8022.0,152.777,152.8032,152.7245,152.8032,8022.0
2019-11-12 14:25:00,174.75,174.85,174.67,174.75,2853.0,152.8032,152.8906,152.7332,152.8032,2853.0
2019-11-12 14:30:00,174.75,174.82,174.75,174.8,5432.0,152.8032,152.8644,152.8032,152.8469,5432.0
2019-11-12 14:35:00,174.81,174.86,174.74,174.74,5005.0,152.8557,152.8994,152.7945,152.7945,5005.0
2019-11-12 14:40:00,174.77,174.95,174.74,174.75,12305.0,152.8207,152.9781,152.7945,152.8032,12305.0
2019-11-12 14:45:00,174.75,174.91,174.73,174.73,8430.0,152.8032,152.9431,152.7857,152.7857,8430.0
2019-11-12 14:50:00,174.69,174.76,174.49,174.55,13496.0,152.7507,152.8119,152.5759,152.6283,13496.0
2019-11-12 14:55:00,174.53,174.64,174.47,174.52,12766.0,152.6108,152.707,152.5584,152.6021,12766.0
2019-11-12 15:00:00,174.5,174.53,174.33,174.39,4926.0,152.5846,152.6108,152.4359,152.4884,4926.0
2019-11-12 15:05:00,174.4,174.65,174.39,174.61,5587.0,152.4972,152.7158,152.4884,152.6808,5587.0
2019-11-12 15:10:00,174.59,174.69,174.57,174.6,5317.0,152.6633,152.7507,152.6458,152.672,5317.0
2019-11-12 15:15:00,174.59,174.59,174.45,174.51,5176.0,152.6633,152.6633,152.5409,152.5933,5176.0
2019-11-12 15:20:00,174.53,174.54,174.45,174.54,8058.0,152.6108,152.6196,152.5409,152.6196,8058.0
2019-11-12 15:25:00,174.55,174.64,174.52,174.55,5980.0,152.6283,152.707,152.6021,152.6283,5980.0
2019-11-12 15:30:00,174.55,174.76,174.55,174.7,6300.0,152.6283,152.8119,152.6283,152.7595,6300.0
2019-11-12 15:35:00,174.67,174.67,174.4,174.47,13832.0,152.7332,152.7332,152.4972,152.5584,13832.0
2019-11-12 15:40:00,174.49,174.58,174.47,174.53,10241.0,152.5759,152.6546,152.5584,152.6108,10241.0
2019-11-12 15:45:00,174.5,174.54,174.35,174.44,21210.0,152.5846,152.6196,152.4534,152.5321,21210.0
2019-11-12 15:50:00,174.47,174.63,174.41,174.57,21659.0,152.5584,152.6983,152.5059,152.6458,21659.0
2019-11-12 15:55:00,174.59,174.85,174.59,174.73,55573.0,152.6633,152.8906,152.6633,152.7857,55573.0
2019-11-13 09:30:00,173.6,173.6,172.23,173.03,30277.0,151.7976,151.7976,150.5997,151.2992,30277.0
2019-11-13 09:35:00,173.03,173.12,172.4,173.12,41309.0,151.2992,151.3779,150.7483,151.3779,41309.0
2019-11-13 09:40:00,173.0,173.19,172.87,172.87,14336.0,151.273,151.4391,151.1593,151.1593,14336.0
2019-11-13 09:45:00,172.74,173.36,172.55,173.23,11862.0,151.0456,151.5878,150.8795,151.4741,11862.0
2019-11-13 09:50:00,173.18,173.76,173.16,173.65,4966.0,151.4304,151.9375,151.4129,151.8414,4966.0
2019-11-13 09:55:00,173.64,174.05,173.56,173.95,12820.0,151.8326,152.1911,151.7627,152.1037,12820.0
2019-11-13 10:00:00,173.94,173.98,173.43,173.49,8260.0,152.0949,152.1299,151.649,151.7014,8260.0
2019-11-13 10:05:00,173.43,174.04,173.43,173.84,8152.0,151.649,152.1824,151.649,152.0075,8152.0
2019-11-13 10:10:00,173.88,173.9,173.11,173.21,8363.0,152.0425,152.06,151.3692,151.4566,8363.0
2019-11-13 10:15:00,173.39,173.5,173.16,173.5,6266.0,151.614,151.7102,151.4129,151.7102,6266.0
2019-11-13 10:20:00,173.57,173.66,173.38,173.57,2466.0,151.7714,151.8501,151.6053,151.7714,2466.0
2019-11-13 10:25:00,173.65,173.65,173.48,173.55,7872.0,151.8414,151.8414,151.6927,151.7539,7872.0
2019-11-13 10:30:00,173.54,173.68,173.21,173.34,6873.0,151.7452,151.8676,151.4566,151.5703,6873.0
2019-11-13 10:35:00,173.31,173.79,173.25,173.79,4816.0,151.5441,151.9638,151.4916,151.9638,4816.0
2019-11-13 10:40:00,173.79,173.9,173.66,173.73,3980.0,151.9638,152.06,151.8501,151.9113,3980.0
2019-11-13 10:45:00,173.77,173.9,173.77,173.79,4954.0,151.9463,152.06,151.9463,151.9638,4954.0
2019-11-13 10:50:00,173.74,173.89,173.74,173.78,5809.0,151.92,152.0512,151.92,151.955,5809.0
2019-11-13 10:55:00,173.76,173.77,173.6,173.75,10531.0,151.9375,151.9463,151.7976,151.9288,10531.0
2019-11-13 11:00:00,173.77,173.82,173.47,173.79,27065.0,151.9463,151.99,151.684,151.9638,27065.0
2019-11-13 11:05:00,173.81,173.87,173.46,173.5,9448.0,151.9813,152.0337,151.6752,151.7102,9448.0
2019-11-13 11:10:00,173.41,173.41,173.2,173.28,5635.0,151.6315,151.6315,151.4479,151.5178,5635.0
2019-11-13 11:15:00,173.3,173.69,173.27,173.69,8846.0,151.5353,151.8763,151.5091,151.8763,8846.0
2019-11-13 11:20:00,173.7,173.74,173.32,173.33,2688.0,151.8851,151.92,151.5528,151.5615,2688.0
2019-11-13 11:25:00,173.31,173.32,173.02,173.03,4856.0,151.5441,151.5528,151.2905,151.2992,4856.0
2019-11-13 11:30:00,173.08,173.63,173.07,173.58,14345.0,151.3429,151.8239,151.3342,151.7801,14345.0
2019-11-13 11:35:00,173.6,173.62,173.49,173.62,5596.0,151.7976,151.8151,151.7014,151.8151,5596.0
2019-11-13 11:40:00,173.63,173.97,173.62,173.97,11815.0,151.8239,152.1212,151.8151,152.1212,11815.0
2019-11-13 11:45:00,173.97,173.97,173.63,173.67,4200.0,152.1212,152.1212,151.8239,151.8588,4200.0
2019-11-13 11:50:00,173.62,173.64,173.31,173.45,4083.0,151.8151,151.8326,151.5441,151.6665,4083.0
2019-11-13 11:55:00,173.46,173.8,173.46,173.78,2783.0,151.6752,151.9725,151.6752,151.955,2783.0
2019-11-13 12:00:00,173.81,173.87,173.67,173.67,4420.0,151.9813,152.0337,151.8588,151.8588,4420.0
2019-11-13 12:05:00,173.67,173.67,173.37,173.37,10026.0,151.8588,151.8588,151.5965,151.5965,10026.0
2019-11-13 12:10:00,173.47,173.47,173.29,173.33,14731.0,151.684,151.684,151.5266,151.5615,14731.0
2019-11-13 12:15:00,173.31,173.4,173.28,173.35,11526.0,151.5441,151.6227,151.5178,151.579,11526.0
2019-11-13 12:20:00,173.36,173.39,173.27,173.39,5366.0,151.5878,151.614,151.5091,151.614,5366.0
2019-11-13 12:25:00,173.39,173.41,173.28,173.34,11791.0,151.614,151.6315,151.5178,151.5703,11791.0
2019-11-13 12:30:00,173.33,173.5,173.31,173.47,30534.0,151.5615,151.7102,151.5441,151.684,30534.0
2019-11-13 12:35:00,173.45,173.54,173.42,173.49,15351.0,151.6665,151.7452,151.6402,151.7014,15351.0
2019-11-13 12:40:00,173.48,173.57,173.39,173.46,12638.0,151.6927,151.7714,151.614,151.6752,12638.0
2019-11-13 12:45:00,173.46,173.47,173.3,173.39,18808.0,151.6752,151.684,151.5353,151.614,18808.0
2019-11-13 12:50:00,173.37,173.37,173.16,173.27,11500.0,151.5965,151.5965,151.4129,151.5091,11500.0
2019-11-13 12:55:00,173.25,173.31,173.23,173.28,3926.0,151.4916,151.5441,151.4741,151.5178,3926.0
2019-11-13 13:00:00,173.31,173.44,173.26,173.33,5228.0,151.5441,151.6577,151.5003,151.5615,5228.0
2019-11-13 13:05:00,173.33,173.42,173.31,173.42,8498.0,151.5615,151.6402,151.5441,151.6402,8498.0
2019-11-13 13:10:00,173.37,173.46,173.31,173.4,13377.0,151.5965,151.6752,151.5441,151.6227,13377.0
2019-11-13 13:15:00,173.39,173.63,173.26,173.63,19398.0,151.614,151.8239,151.5003,151.8239,19398.0
2019-11-13 13:20:00,173.58,173.59,173.4,173.4,4152.0,151.7801,151.7889,151.6227,151.6227,4152.0
2019-11-13 13:25:00,173.42,173.53,173.32,173.44,2732.0,151.6402,151.7364,151.5528,151.6577,2732.0
2019-11-13 13:30:00,173.5,173.54,173.47,173.54,1500.0,151.7102,151.7452,151.684,151.7452,1500.0
2019-11-13 13:35:00,173.5,173.52,173.45,173.52,900.0,151.7102,151.7277,151.6665,151.7277,900.0
2019-11-13 13:40:00,173.5,173.71,173.49,173.71,2081.0,151.7102,151.8938,151.7014,151.8938,2081.0
2019-11-13 13:45:00,173.68,173.93,173.68,173.93,1830.0,151.8676,152.0862,151.8676,152.0862,1830.0
2019-11-13 13:50:00,173.98,174.11,173.93,174.02,4999.0,152.1299,152.2436,152.0862,152.1649,4999.0
2019-11-13 13:55:00,174.01,174.02,172.87,173.17,17556.0,152.1561,152.1649,151.1593,151.4216,17556.0
2019-11-13 14:00:00,173.26,173.34,173.1,173.34,3254.0,151.5003,151.5703,151.3604,151.5703,3254.0
2019-11-13 14:05:00,173.38,173.54,173.32,173.41,5737.0,151.6053,151.7452,151.5528,151.6315,5737.0
2019-11-13 14:10:00,173.33,173.41,173.3,173.3,2118.0,151.5615,151.6315,151.5353,151.5353,2118.0
2019-11-13 14:15:00,173.38,173.64,173.37,173.52,2875.0,151.6053,151.8326,151.5965,151.7277,2875.0
2019-11-13 14:20:00,173.52,173.73,173.52,173.64,2334.0,151.7277,151.9113,151.7277,151.8326,2334.0
2019-11-13 14:25:00,173.61,173.62,173.47,173.57,3617.0,151.8064,151.8151,151.684,151.7714,3617.0
2019-11-13 14:30:00,173.56,173.64,173.56,173.59,4098.0,151.7627,151.8326,151.7627,151.7889,4098.0
2019-11-13 14:35:00,173.54,173.58,173.47,173.55,3222.0,151.7452,151.7801,151.684,151.7539,3222.0
2019-11-13 14:40:00,173.61,173.76,173.52,173.68,2864.0,151.8064,151.9375,151.7277,151.8676,2864.0
2019-11-13 14:45:00,173.64,173.64,173.53,173.59,1520.0,151.8326,151.8326,151.7364,151.7889,1520.0
2019-11-13 14:50:00,173.62,173.71,173.61,173.64,1960.0,151.8151,151.8938,151.8064,151.8326,1960.0
2019-11-13 14:55:00,173.68,173.75,173.57,173.68,5465.0,151.8676,151.9288,151.7714,151.8676,5465.0
2019-11-13 15:00:00,173.73,173.76,173.61,173.73,3090.0,151.9113,151.9375,151.8064,151.9113,3090.0
2019-11-13 15:05:00,173.88,173.89,173.6,173.65,3480.0,152.0425,152.0512,151.7976,151.8414,3480.0
2019-11-13 15:10:00,173.61,173.66,173.6,173.66,2709.0,151.8064,151.8501,151.7976,151.8501,2709.0
2019-11-13 15:15:00,173.62,173.64,173.54,173.56,5291.0,151.8151,151.8326,151.7452,151.7627,5291.0
2019-11-13 15:20:00,173.58,173.63,173.28,173.28,3619.0,151.7801,151.8239,151.5178,151.5178,3619.0
2019-11-13 15:25:00,173.28,173.34,173.23,173.23,6052.0,151.5178,151.5703,151.4741,151.4741,6052.0
2019-11-13 15:30:00,173.27,173.43,173.17,173.22,11386.0,151.5091,151.649,151.4216,151.4654,11386.0
2019-11-13 15:35:00,173.22,173.24,172.97,173.0,12524.0,151.4654,151.4828,151.2468,151.273,12524.0
2019-11-13 15:40:00,172.98,173.26,172.85,173.22,10800.0,151.2555,151.5003,151.1418,151.4654,10800.0
2019-11-13 15:45:00,173.24,173.27,173.06,173.13,17454.0,151.4828,151.5091,151.3254,151.3867,17454.0
2019-11-13 15:50:00,173.09,173.22,172.9,173.22,28804.0,151.3517,151.4654,151.1855,151.4654,28804.0
2019-11-13 15:55:00,173.24,173.43,173.17,173.38,55477.0,151.4828,151.649,151.4216,151.6053,55477.0
2019-11-14 09:30:00,172.94,173.82,172.82,173.51,9209.0,151.2205,151.99,151.1156,151.7189,9209.0
2019-11-14 09:35:00,173.64,173.66,172.72,172.91,3700.0,151.8326,151.8501,151.0281,151.1943,3700.0
2019-11-14 09:40:00,172.89,173.23,172.72,172.99,3337.0,151.1768,151.4741,151.0281,151.2642,3337.0
2019-11-14 09:45:00,173.11,173.49,173.0,173.3,3051.0,151.3692,151.7014,151.273,151.5353,3051.0
2019-11-14 09:50:00,173.38,173.45,173.22,173.45,6116.0,151.6053,151.6665,151.4654,151.6665,6116.0
2019-11-14 09:55:00,173.44,173.68,173.43,173.68,2901.0,151.6577,151.8676,151.649,151.8676,2901.0
2019-11-14 10:00:00,173.75,173.81,173.43,173.81,8324.0,151.9288,151.9813,151.649,151.9813,8324.0
2019-11-14 10:05:00,173.79,174.2,173.79,174.14,6355.0,151.9638,152.3223,151.9638,152.2698,6355.0
2019-11-14 10:10:00,174.11,174.53,174.09,174.45,4656.0,152.2436,152.6108,152.2261,152.5409,4656.0
2019-11-14 10:15:00,174.5,174.64,174.49,174.54,2725.0,152.5846,152.707,152.5759,152.6196,2725.0
2019-11-14 10:20:00,174.54,174.55,174.27,174.28,4589.0,152.6196,152.6283,152.3835,152.3922,4589.0
2019-11-14 10:25:00,174.27,174.52,174.25,174.48,4562.0,152.3835,152.6021,152.366,152.5671,4562.0
2019-11-14 10:30:00,174.49,174.49,174.38,174.47,2400.0,152.5759,152.5759,152.4797,152.5584,2400.0
2019-11-14 10:35:00,174.43,174.61,174.41,174.58,3513.0,152.5234,152.6808,152.5059,152.6546,3513.0
2019-11-14 10:40:00,174.55,174.7,174.43,174.43,4449.0,152.6283,152.7595,152.5234,152.5234,4449.0
2019-11-14 10:45:00,174.41,174.41,174.15,174.15,3406.0,152.5059,152.5059,152.2786,152.2786,3406.0
2019-11-14 10:50:00,174.19,174.2,174.05,174.07,7214.0,152.3135,152.3223,152.1911,152.2086,7214.0
2019-11-14 10:55:00,173.88,173.89,173.68,173.68,3161.0,152.0425,152.0512,151.8676,151.8676,3161.0
2019-11-14 11:00:00,173.57,173.79,173.44,173.79,3622.0,151.7714,151.9638,151.6577,151.9638,3622.0
2019-11-14 11:05:00,173.76,173.76,173.63,173.64,3996.0,151.9375,151.9375,151.8239,151.8326,3996.0
2019-11-14 11:10:00,173.64,173.95,173.57,173.9,7556.0,151.8326,152.1037,151.7714,152.06,7556.0
2019-11-14 11:15:00,173.96,174.33,173.96,174.31,3014.0,152.1124,152.4359,152.1124,152.4185,3014.0
2019-11-14 11:20:00,174.39,174.39,174.12,174.14,4772.0,152.4884,152.4884,152.2523,152.2698,4772.0
2019-11-14 11:25:00,174.11,174.13,173.85,173.85,2158.0,152.2436,152.2611,152.0162,152.0162,2158.0
2019-11-14 11:30:00,173.82,174.08,173.79,173.87,4478.0,151.99,152.2173,151.9638,152.0337,4478.0
2019-11-14 11:35:00,173.74,173.86,173.5,173.57,3900.0,151.92,152.025,151.7102,151.7714,3900.0
2019-11-14 11:40:00,173.56,173.56,173.2,173.22,3460.0,151.7627,151.7627,151.4479,151.4654,3460.0
2019-11-14 11:45:00,173.25,173.4,172.97,173.23,2858.0,151.4916,151.6227,151.2468,151.4741,2858.0
2019-11-14 11:50:00,173.2,173.31,173.2,173.3,2023.0,151.4479,151.5441,151.4479,151.5353,2023.0
2019-11-14 11:55:00,173.39,173.47,173.33,173.33,2200.0,151.614,151.684,151.5615,151.5615,2200.0
2019-11-14 12:00:00,173.29,173.59,173.29,173.58,4686.0,151.5266,151.7889,151.5266,151.7801,4686.0
2019-11-14 12:05:00,173.56,173.64,173.52,173.64,2105.0,151.7627,151.8326,151.7277,151.8326,2105.0
2019-11-14 12:10:00,173.68,173.69,173.57,173.67,4063.0,151.8676,151.8763,151.7714,151.8588,4063.0
2019-11-14 12:15:00,173.74,173.74,173.61,173.65,5400.0,151.92,151.92,151.8064,151.8414,5400.0
2019-11-14 12:20:00,173.61,173.63,173.54,173.57,2400.0,151.8064,151.8239,151.7452,151.7714,2400.0
2019-11-14 12:25:00,173.6,173.82,173.6,173.82,6609.0,151.7976,151.99,151.7976,151.99,6609.0
2019-11-14 12:30:00,173.82,173.94,173.8,173.94,5035.0,151.99,152.0949,151.9725,152.0949,5035.0
2019-11-14 12:35:00,173.99,174.05,173.9,174.05,3638.0,152.1386,152.1911,152.06,152.1911,3638.0
2019-11-14 12:40:00,174.0,174.11,174.0,174.08,2800.0,152.1474,152.2436,152.1474,152.2173,2800.0
2019-11-14 12:45:00,174.06,174.07,174.0,174.01,1656.0,152.1999,152.2086,152.1474,152.1561,1656.0
2019-11-14 12:50:00,174.07,174.07,173.89,173.93,2766.0,152.2086,152.2086,152.0512,152.0862,2766.0
2019-11-14 12:55:00,173.93,174.05,173.85,174.03,2000.0,152.0862,152.1911,152.0162,152.1736,2000.0
2019-11-14 13:00:00,174.09,174.12,173.99,174.1,1700.0,152.2261,152.2523,152.1386,152.2348,1700.0
2019-11-14 13:05:00,174.09,174.11,173.9,173.9,3231.0,152.2261,152.2436,152.06,152.06,3231.0
2019-11-14 13:10:00,173.88,173.88,173.79,173.79,3269.0,152.0425,152.0425,151.9638,151.9638,3269.0
2019-11-14 13:15:00,173.79,173.86,173.75,173.8,2226.0,151.9638,152.025,151.9288,151.9725,2226.0
2019-11-14 13:20:00,173.78,173.94,173.77,173.88,3524.0,151.955,152.0949,151.9463,152.0425,3524.0
2019-11-14 13:25:00,173.87,173.98,173.87,173.9,2647.0,152.0337,152.1299,152.0337,152.06,2647.0
2019-11-14 13:30:00,173.9,173.95,173.84,173.95,2900.0,152.06,152.1037,152.0075,152.1037,2900.0
2019-11-14 13:35:00,173.93,174.15,173.9,174.11,2625.0,152.0862,152.2786,152.06,152.2436,2625.0
2019-11-14 13:40:00,174.06,174.09,173.97,174.0,2500.0,152.1999,152.2261,152.1212,152.1474,2500.0
2019-11-14 13:45:00,173.99,174.09,173.99,174.06,2319.0,152.1386,152.2261,152.1386,152.1999,2319.0
2019-11-14 13:50:00,174.05,174.2,174.05,174.13,3085.0,152.1911,152.3223,152.1911,152.2611,3085.0
2019-11-14 13:55:00,174.15,174.18,173.53,173.92,14281.0,152.2786,152.3048,151.7364,152.0774,14281.0
2019-11-14 14:00:00,173.88,174.1,173.86,173.92,2345.0,152.0425,152.2348,152.025,152.0774,2345.0
2019-11-14 14:05:00,173.89,173.9,173.8,173.8,3795.0,152.0512,152.06,151.9725,151.9725,3795.0
2019-11-14 14:10:00,173.75,173.78,173.7,173.71,4892.0,151.9288,151.955,151.8851,151.8938,4892.0
2019-11-14 14:15:00,173.73,173.81,173.73,173.73,4100.0,151.9113,151.9813,151.9113,151.9113,4100.0
2019-11-14 14:20:00,173.72,173.72,173.49,173.5,3082.0,151.9026,151.9026,151.7014,151.7102,3082.0
2019-11-14 14:25:00,173.48,173.52,173.45,173.48,4749.0,151.6927,151.7277,151.6665,151.6927,4749.0
2019-11-14 14:30:00,173.48,173.57,173.48,173.57,3083.0,151.6927,151.7714,151.6927,151.7714,3083.0
2019-11-14 14:35:00,173.52,173.55,173.45,173.55,2600.0,151.7277,151.7539,151.6665,151.7539,2600.0
2019-11-14 14:40:00,173.55,173.62,173.55,173.56,2843.0,151.7539,151.8151,151.7539,151.7627,2843.0
2019-11-14 14:45:00,173.55,173.61,173.45,173.51,4120.0,151.7539,151.8064,151.6665,151.7189,4120.0
2019-11-14 14:50:00,173.5,173.54,173.47,173.49,2000.0,151.7102,151.7452,151.684,151.7014,2000.0
2019-11-14 14:55:00,173.47,173.52,173.43,173.48,3308.0,151.684,151.7277,151.649,151.6927,3308.0
2019-11-14 15:00:00,173.44,173.48,173.36,173.41,2943.0,151.6577,151.6927,151.5878,151.6315,2943.0
2019-11-14 15:05:00,173.4,173.41,173.3,173.3,9614.0,151.6227,151.6315,151.5353,151.5353,9614.0
2019-11-14 15:10:00,173.33,173.36,173.2,173.21,4964.0,151.5615,151.5878,151.4479,151.4566,4964.0
2019-11-14 15:15:00,173.18,173.19,173.07,173.19,9033.0,151.4304,151.4391,151.3342,151.4391,9033.0
2019-11-14 15:20:00,173.22,173.36,173.21,173.31,5618.0,151.4654,151.5878,151.4566,151.5441,5618.0
2019-11-14 15:25:00,173.31,173.4,173.28,173.34,5012.0,151.5441,151.6227,151.5178,151.5703,5012.0
2019-11-14 15:30:00,173.39,173.52,173.29,173.42,6181.0,151.614,151.7277,151.5266,151.6402,6181.0
2019-11-14 15:35:00,173.42,173.52,173.35,173.49,4701.0,151.6402,151.7277,151.579,151.7014,4701.0
2019-11-14 15:40:00,173.5,173.61,173.5,173.54,4437.0,151.7102,151.8064,151.7102,151.7452,4437.0
2019-11-14 15:45:00,173.53,173.63,173.46,173.59,7732.0,151.7364,151.8239,151.6752,151.7889,7732.0
2019-11-14 15:50:00,173.63,173.78,173.53,173.54,14799.0,151.8239,151.955,151.7364,151.7452,14799.0
2019-11-14 15:55:00,173.53,173.74,173.53,173.7,33595.0,151.7364,151.92,151.7364,151.8851,33595.0
2019-11-15 09:30:00,175.03,175.23,174.29,174.85,46373.0,153.048,153.2229,152.401,152.8906,46373.0
2019-11-15 09:35:00,174.77,174.9,174.38,174.86,1900.0,152.8207,152.9344,152.4797,152.8994,1900.0
2019-11-15 09:40:00,174.78,175.03,174.68,175.03,1321.0,152.8294,153.048,152.742,153.048,1321.0
2019-11-15 09:45:00,174.95,175.1,174.16,174.5,8400.0,152.9781,153.1092,152.2873,152.5846,8400.0
2019-11-15 09:50:00,174.61,174.69,174.26,174.69,6755.0,152.6808,152.7507,152.3747,152.7507,6755.0
2019-11-15 09:55:00,174.64,174.64,174.25,174.28,4928.0,152.707,152.707,152.366,152.3922,4928.0
2019-11-15 10:00:00,174.4,174.63,174.33,174.38,5661.0,152.4972,152.6983,152.4359,152.4797,5661.0
2019-11-15 10:05:00,174.44,174.47,174.29,174.44,2217.0,152.5321,152.5584,152.401,152.5321,2217.0
2019-11-15 10:10:00,174.5,174.76,174.33,174.76,3584.0,152.5846,152.8119,152.4359,152.8119,3584.0
2019-11-15 10:15:00,174.69,174.71,174.5,174.5,3430.0,152.7507,152.7682,152.5846,152.5846,3430.0
2019-11-15 10:20:00,174.46,174.63,174.41,174.41,5729.0,152.5496,152.6983,152.5059,152.5059,5729.0
2019-11-15 10:25:00,174.35,174.45,174.25,174.41,9936.0,152.4534,152.5409,152.366,152.5059,9936.0
2019-11-15 10:30:00,174.45,174.75,174.44,174.5,12364.0,152.5409,152.8032,152.5321,152.5846,12364.0
2019-11-15 10:35:00,174.48,174.6,174.42,174.45,7888.0,152.5671,152.672,152.5146,152.5409,7888.0
2019-11-15 10:40:00,174.54,174.64,174.51,174.64,1600.0,152.6196,152.707,152.5933,152.707,1600.0
2019-11-15 10:45:00,174.58,174.73,174.57,174.73,2509.0,152.6546,152.7857,152.6458,152.7857,2509.0
2019-11-15 10:50:00,174.75,174.84,174.67,174.78,6317.0,152.8032,152.8819,152.7332,152.8294,6317.0
2019-11-15 10:55:00,174.76,174.94,174.75,174.75,4229.0,152.8119,152.9693,152.8032,152.8032,4229.0
2019-11-15 11:00:00,174.73,175.11,174.73,175.11,8266.0,152.7857,153.118,152.7857,153.118,8266.0
2019-11-15 11:05:00,175.17,175.24,175.04,175.07,2867.0,153.1705,153.2317,153.0568,153.083,2867.0
2019-11-15 11:10:00,175.0,175.01,174.8,174.81,4200.0,153.0218,153.0305,152.8469,152.8557,4200.0
2019-11-15 11:15:00,174.77,174.85,174.71,174.84,1902.0,152.8207,152.8906,152.7682,152.8819,1902.0
2019-11-15 11:20:00,174.81,174.92,174.78,174.81,1886.0,152.8557,152.9519,152.8294,152.8557,1886.0
2019-11-15 11:25:00,174.76,175.22,174.68,175.22,3800.0,152.8119,153.2142,152.742,153.2142,3800.0
2019-11-15 11:30:00,175.37,175.46,175.34,175.45,4173.0,153.3453,153.424,153.3191,153.4153,4173.0
2019-11-15 11:35:00,175.38,175.38,175.3,175.31,4558.0,153.3541,153.3541,153.2841,153.2929,4558.0
2019-11-15 11:40:00,175.33,175.33,175.19,175.29,3857.0,153.3104,153.3104,153.1879,153.2754,3857.0
2019-11-15 11:45:00,175.22,175.23,175.15,175.2,5303.0,153.2142,153.2229,153.153,153.1967,5303.0
2019-11-15 11:50:00,175.18,175.3,175.12,175.2,6002.0,153.1792,153.2841,153.1267,153.1967,6002.0
2019-11-15 11:55:00,175.21,175.21,175.14,175.21,5793.0,153.2054,153.2054,153.1442,153.2054,5793.0
2019-11-15 12:00:00,175.07,175.41,175.07,175.31,7623.0,153.083,153.3803,153.083,153.2929,7623.0
2019-11-15 12:05:00,175.3,175.3,175.26,175.3,803.0,153.2841,153.2841,153.2492,153.2841,803.0
2019-11-15 12:10:00,175.27,175.27,175.19,175.23,2038.0,153.2579,153.2579,153.1879,153.2229,2038.0
2019-11-15 12:15:00,175.26,175.31,175.21,175.24,2100.0,153.2492,153.2929,153.2054,153.2317,2100.0
2019-11-15 12:20:00,175.24,175.37,175.23,175.28,3122.0,153.2317,153.3453,153.2229,153.2666,3122.0
2019-11-15 12:25:00,175.26,175.26,175.14,175.17,1757.0,153.2492,153.2492,153.1442,153.1705,1757.0
2019-11-15 12:30:00,175.14,175.14,175.05,175.1,1860.0,153.1442,153.1442,153.0655,153.1092,1860.0
2019-11-15 12:35:00,175.1,175.12,175.08,175.08,2120.0,153.1092,153.1267,153.0918,153.0918,2120.0
2019-11-15 12:40:00,175.06,175.22,175.03,175.21,5541.0,153.0743,153.2142,153.048,153.2054,5541.0
2019-11-15 12:45:00,175.19,175.26,175.13,175.16,3624.0,153.1879,153.2492,153.1355,153.1617,3624.0
2019-11-15 12:50:00,175.15,175.16,175.07,175.08,3001.0,153.153,153.1617,153.083,153.0918,3001.0
2019-11-15 12:55:00,175.06,175.06,174.89,174.92,1825.0,153.0743,153.0743,152.9256,152.9519,1825.0
2019-11-15 13:00:00,174.94,175.0,174.87,174.9,2221.0,152.9693,153.0218,152.9081,152.9344,2221.0
2019-11-15 13:05:00,174.85,174.91,174.83,174.86,2444.0,152.8906,152.9431,152.8732,152.8994,2444.0
2019-11-15 13:10:00,174.88,175.03,174.84,175.01,3206.0,152.9169,153.048,152.8819,153.0305,3206.0
2019-11-15 13:15:00,174.98,175.07,174.96,175.03,1765.0,153.0043,153.083,152.9868,153.048,1765.0
2019-11-15 13:20:00,175.03,175.07,174.98,174.98,1100.0,153.048,153.083,153.0043,153.0043,1100.0
2019-11-15 13:25:00,175.01,175.06,175.0,175.03,959.0,153.0305,153.0743,153.0218,153.048,959.0
2019-11-15 13:30:00,175.03,175.03,174.94,174.97,1910.0,153.048,153.048,152.9693,152.9956,1910.0
2019-11-15 13:35:00,174.94,175.06,174.94,175.06,1911.0,152.9693,153.0743,152.9693,153.0743,1911.0
2019-11-15 13:40:00,175.06,175.13,175.05,175.1,1300.0,153.0743,153.1355,153.0655,153.1092,1300.0
2019-11-15 13:45:00,175.11,175.14,175.08,175.08,1976.0,153.118,153.1442,153.0918,153.0918,1976.0
2019-11-15 13:50:00,175.12,175.13,175.09,175.09,821.0,153.1267,153.1355,153.1005,153.1005,821.0
2019-11-15 13:55:00,175.1,175.1,174.93,174.93,3249.0,153.1092,153.1092,152.9606,152.9606,3249.0
2019-11-15 14:00:00,174.9,174.99,174.83,174.98,4567.0,152.9344,153.0131,152.8732,153.0043,4567.0
2019-11-15 14:05:00,175.0,175.06,174.98,175.03,2555.0,153.0218,153.0743,153.0043,153.048,2555.0
2019-11-15 14:10:00,175.0,175.02,174.94,174.96,4253.0,153.0218,153.0393,152.9693,152.9868,4253.0
2019-11-15 14:15:00,174.97,175.03,174.96,175.0,11092.0,152.9956,153.048,152.9868,153.0218,11092.0
2019-11-15 14:20:00,174.98,174.98,174.85,174.86,8116.0,153.0043,153.0043,152.8906,152.8994,8116.0
2019-11-15 14:25:00,174.88,175.03,174.85,175.0,3617.0,152.9169,153.048,152.8906,153.0218,3617.0
2019-11-15 14:30:00,175.0,175.0,174.91,174.92,1306.0,153.0218,153.0218,152.9431,152.9519,1306.0
2019-11-15 14:35:00,174.96,174.96,174.83,174.9,2902.0,152.9868,152.9868,152.8732,152.9344,2902.0
2019-11-15 14:40:00,174.89,175.12,174.89,175.06,2357.0,152.9256,153.1267,152.9256,153.0743,2357.0
2019-11-15 14:45:00,175.12,175.2,175.07,175.13,2959.0,153.1267,153.1967,153.083,153.1355,2959.0
2019-11-15 14:50:00,175.14,175.27,175.14,175.23,3810.0,153.1442,153.2579,153.1442,153.2229,3810.0
2019-11-15 14:55:00,175.22,175.23,175.13,175.21,4734.0,153.2142,153.2229,153.1355,153.2054,4734.0
2019-11-15 15:00:00,175.19,175.19,175.06,175.12,5932.0,153.1879,153.1879,153.0743,153.1267,5932.0
2019-11-15 15:05:00,175.11,175.19,175.1,175.12,4382.0,153.118,153.1879,153.1092,153.1267,4382.0
2019-11-15 15:10:00,175.1,175.11,174.99,174.99,3064.0,153.1092,153.118,153.0131,153.0131,3064.0
2019-11-15 15:15:00,174.94,174.95,174.82,174.85,6690.0,152.9693,152.9781,152.8644,152.8906,6690.0
2019-11-15 15:20:00,174.83,174.87,174.8,174.87,5774.0,152.8732,152.9081,152.8469,152.9081,5774.0
2019-11-15 15:25:00,174.93,174.97,174.78,174.84,2400.0,152.9606,152.9956,152.8294,152.8819,2400.0
2019-11-15 15:30:00,174.84,174.84,174.64,174.64,2690.0,152.8819,152.8819,152.707,152.707,2690.0
2019-11-15 15:35:00,174.58,174.66,174.55,174.59,3964.0,152.6546,152.7245,152.6283,152.6633,3964.0
2019-11-15 15:40:00,174.56,174.7,174.46,174.69,13486.0,152.6371,152.7595,152.5496,152.7507,13486.0
2019-11-15 15:45:00,174.64,174.89,174.63,174.78,10119.0,152.707,152.9256,152.6983,152.8294,10119.0
2019-11-15 15:50:00,174.8,174.99,174.79,174.96,17244.0,152.8469,153.0131,152.8382,152.9868,17244.0
2019-11-15 15:55:00,175.0,175.21,174.97,175.15,59498.0,153.0218,153.2054,152.9956,153.153,59498.0
2019-11-18 09:30:00,174.0,174.14,173.58,173.65,13306.0,152.1474,152.2698,151.7801,151.8414,13306.0
2019-11-18 09:35:00,173.81,173.96,173.65,173.72,7087.0,151.9813,152.1124,151.8414,151.9026,7087.0
2019-11-18 09:40:00,173.62,173.99,173.49,173.85,2159.0,151.8151,152.1386,151.7014,152.0162,2159.0
2019-11-18 09:45:00,173.81,173.99,173.59,173.92,6115.0,151.9813,152.1386,151.7889,152.0774,6115.0
2019-11-18 09:50:00,173.87,173.88,173.72,173.76,2379.0,152.0337,152.0425,151.9026,151.9375,2379.0
2019-11-18 09:55:00,173.71,174.09,173.71,173.99,4061.0,151.8938,152.2261,151.8938,152.1386,4061.0
2019-11-18 10:00:00,173.89,174.35,173.89,174.29,9318.0,152.0512,152.4534,152.0512,152.401,9318.0
2019-11-18 10:05:00,174.25,174.7,174.25,174.61,8456.0,152.366,152.7595,152.366,152.6808,8456.0
2019-11-18 10:10:00,174.57,174.69,174.5,174.63,5012.0,152.6458,152.7507,152.5846,152.6983,5012.0
2019-11-18 10:15:00,174.61,174.62,174.13,174.14,3572.0,152.6808,152.6895,152.2611,152.2698,3572.0
2019-11-18 10:20:00,174.25,174.33,174.07,174.11,1450.0,152.366,152.4359,152.2086,152.2436,1450.0
2019-11-18 10:25:00,174.09,174.3,174.05,174.19,3951.0,152.2261,152.4097,152.1911,152.3135,3951.0
2019-11-18 10:30:00,174.24,174.64,174.21,174.64,6058.0,152.3573,152.707,152.331,152.707,6058.0
2019-11-18 10:35:00,174.59,174.59,174.04,174.32,6626.0,152.6633,152.6633,152.1824,152.4272,6626.0
2019-11-18 10:40:00,174.25,174.41,174.16,174.19,5947.0,152.366,152.5059,152.2873,152.3135,5947.0
2019-11-18 10:45:00,174.17,174.47,174.17,174.47,1990.0,152.296,152.5584,152.296,152.5584,1990.0
2019-11-18 10:50:00,174.55,174.71,174.44,174.55,5607.0,152.6283,152.7682,152.5321,152.6283,5607.0
2019-11-18 10:55:00,174.58,174.72,174.55,174.72,1450.0,152.6546,152.777,152.6283,152.777,1450.0
2019-11-18 11:00:00,174.72,174.81,174.4,174.45,7320.0,152.777,152.8557,152.4972,152.5409,7320.0
2019-11-18 11:05:00,174.49,174.51,174.38,174.45,5269.0,152.5759,152.5933,152.4797,152.5409,5269.0
2019-11-18 11:10:00,174.5,174.86,174.49,174.77,4231.0,152.5846,152.8994,152.5759,152.8207,4231.0
2019-11-18 11:15:00,174.75,174.86,174.67,174.84,4332.0,152.8032,152.8994,152.7332,152.8819,4332.0
2019-11-18 11:20:00,174.78,175.02,174.67,175.01,4660.0,152.8294,153.0393,152.7332,153.0305,4660.0
2019-11-18 11:25:00,175.0,175.08,174.91,174.94,3935.0,153.0218,153.0918,152.9431,152.9693,3935.0
2019-11-18 11:30:00,174.99,175.16,174.99,175.16,4314.0,153.0131,153.1617,153.0131,153.1617,4314.0
2019-11-18 11:35:00,175.14,175.39,175.12,175.39,6782.0,153.1442,153.3628,153.1267,153.3628,6782.0
2019-11-18 11:40:00,175.35,175.38,175.12,175.18,1728.0,153.3278,153.3541,153.1267,153.1792,1728.0
2019-11-18 11:45:00,175.2,175.31,175.12,175.21,3108.0,153.1967,153.2929,153.1267,153.2054,3108.0
2019-11-18 11:50:00,175.29,175.33,175.17,175.17,3777.0,153.2754,153.3104,153.1705,153.1705,3777.0
2019-11-18 11:55:00,175.11,175.17,175.07,175.14,2220.0,153.118,153.1705,153.083,153.1442,2220.0
2019-11-18 12:00:00,175.17,175.2,174.99,175.06,4410.0,153.1705,153.1967,153.0131,153.0743,4410.0
2019-11-18 12:05:00,175.06,175.11,175.01,175.04,4315.0,153.0743,153.118,153.0305,153.0568,4315.0
2019-11-18 12:10:00,174.98,175.07,174.98,175.06,1873.0,153.0043,153.083,153.0043,153.0743,1873.0
2019-11-18 12:15:00,175.05,175.15,175.0,175.15,6520.0,153.0655,153.153,153.0218,153.153,6520.0
2019-11-18 12:20:00,175.16,175.22,175.13,175.19,3044.0,153.1617,153.2142,153.1355,153.1879,3044.0
2019-11-18 12:25:00,175.19,175.25,175.07,175.13,3521.0,153.1879,153.2404,153.083,153.1355,3521.0
2019-11-18 12:30:00,175.13,175.24,175.12,175.14,5030.0,153.1355,153.2317,153.1267,153.1442,5030.0
2019-11-18 12:35:00,175.14,175.29,175.14,175.29,3502.0,153.1442,153.2754,153.1442,153.2754,3502.0
2019-11-18 12:40:00,175.28,175.36,175.12,175.12,10969.0,153.2666,153.3366,153.1267,153.1267,10969.0
2019-11-18 12:45:00,175.12,175.14,175.05,175.08,3187.0,153.1267,153.1442,153.0655,153.0918,3187.0
2019-11-18 12:50:00,175.08,175.08,174.99,174.99,1300.0,153.0918,153.0918,153.0131,153.0131,1300.0
2019-11-18 12:55:00,174.97,175.1,174.9,175.1,2865.0,152.9956,153.1092,152.9344,153.1092,2865.0
2019-11-18 13:00:00,175.11,175.11,175.04,175.05,3544.0,153.118,153.118,153.0568,153.0655,3544.0
2019-11-18 13:05:00,175.06,175.21,175.05,175.21,4271.0,153.0743,153.2054,153.0655,153.2054,4271.0
2019-11-18 13:10:00,175.18,175.31,175.17,175.28,3682.0,153.1792,153.2929,153.1705,153.2666,3682.0
2019-11-18 13:15:00,175.28,175.29,175.21,175.24,3670.0,153.2666,153.2754,153.2054,153.2317,3670.0
2019-11-18 13:20:00,175.21,175.23,175.15,175.2,6702.0,153.2054,153.2229,153.153,153.1967,6702.0
2019-11-18 13:25:00,175.21,175.28,175.13,175.14,5996.0,153.2054,153.2666,153.1355,153.1442,5996.0
2019-11-18 13:30:00,175.14,175.15,175.02,175.08,4530.0,153.1442,153.153,153.0393,153.0918,4530.0
2019-11-18 13:35:00,175.11,175.23,175.08,175.2,3535.0,153.118,153.2229,153.0918,153.1967,3535.0
2019-11-18 13:40:00,175.21,175.52,175.21,175.46,5984.0,153.2054,153.4765,153.2054,153.424,5984.0
2019-11-18 13:45:00,175.46,175.62,175.44,175.61,5041.0,153.424,153.5639,153.4065,153.5552,5041.0
2019-11-18 13:50:00,175.61,175.74,175.61,175.74,2545.0,153.5552,153.6689,153.5552,153.6689,2545.0
2019-11-18 13:55:00,175.75,175.81,175.6,175.61,5744.0,153.6776,153.7301,153.5465,153.5552,5744.0
2019-11-18 14:00:00,175.63,175.64,175.4,175.52,4428.0,153.5727,153.5814,153.3716,153.4765,4428.0
2019-11-18 14:05:00,175.5,175.54,175.39,175.54,5801.0,153.459,153.494,153.3628,153.494,5801.0
2019-11-18 14:10:00,175.56,175.64,175.52,175.52,4626.0,153.5115,153.5814,153.4765,153.4765,4626.0
2019-11-18 14:15:00,175.52,175.54,175.42,175.43,3514.0,153.4765,153.494,153.3891,153.3978,3514.0
2019-11-18 14:20:00,175.4,175.41,175.28,175.29,6517.0,153.3716,153.3803,153.2666,153.2754,6517.0
2019-11-18 14:25:00,175.3,175.43,175.21,175.28,3961.0,153.2841,153.3978,153.2054,153.2666,3961.0
2019-11-18 14:30:00,175.27,175.31,175.17,175.18,4719.0,153.2579,153.2929,153.1705,153.1792,4719.0
2019-11-18 14:35:00,175.2,175.28,175.19,175.19,5256.0,153.1967,153.2666,153.1879,153.1879,5256.0
2019-11-18 14:40:00,175.25,175.32,175.23,175.27,2407.0,153.2404,153.3016,153.2229,153.2579,2407.0
2019-11-18 14:45:00,175.26,175.34,175.18,175.21,6350.0,153.2492,153.3191,153.1792,153.2054,6350.0
2019-11-18 14:50:00,175.21,175.42,175.2,175.35,7245.0,153.2054,153.3891,153.1967,153.3278,7245.0
2019-11-18 14:55:00,175.33,175.46,175.33,175.46,3116.0,153.3104,153.424,153.3104,153.424,3116.0
2019-11-18 15:00:00,175.48,175.53,175.38,175.49,6654.0,153.4415,153.4852,153.3541,153.4503,6654.0
2019-11-18 15:05:00,175.5,175.71,175.5,175.71,6147.0,153.459,153.6426,153.459,153.6426,6147.0
2019-11-18 15:10:00,175.68,175.85,175.66,175.84,13400.0,153.6164,153.7651,153.5989,153.7563,13400.0
2019-11-18 15:15:00,175.85,175.86,175.56,175.7,13288.0,153.7651,153.7738,153.5115,153.6339,13288.0
2019-11-18 15:20:00,175.69,175.69,175.51,175.58,9210.0,153.6251,153.6251,153.4678,153.529,9210.0
2019-11-18 15:25:00,175.6,175.67,175.52,175.65,17897.0,153.5465,153.6077,153.4765,153.5902,17897.0
2019-11-18 15:30:00,175.65,175.66,175.4,175.4,12704.0,153.5902,153.5989,153.3716,153.3716,12704.0
2019-11-18 15:35:00,175.4,175.77,175.39,175.74,52796.0,153.3716,153.6951,153.3628,153.6689,52796.0
2019-11-18 15:40:00,175.74,175.82,175.72,175.72,20231.0,153.6689,153.7388,153.6514,153.6514,20231.0
2019-11-18 15:45:00,175.65,175.78,175.55,175.7,18836.0,153.5902,153.7038,153.5027,153.6339,18836.0
2019-11-18 15:50:00,175.67,175.9,175.6,175.87,40397.0,153.6077,153.8088,153.5465,153.7825,40397.0
2019-11-18 15:55:00,175.89,175.89,175.71,175.84,51436.0,153.8,153.8,153.6426,153.7563,51436.0
2019-11-19 09:30:00,176.55,176.55,175.93,175.96,11221.0,154.3771,154.3771,153.835,153.8612,11221.0
2019-11-19 09:35:00,175.95,176.13,175.81,175.81,1111.0,153.8525,154.0099,153.7301,153.7301,1111.0
2019-11-19 09:40:00,175.98,176.35,175.98,176.16,6305.0,153.8787,154.2023,153.8787,154.0361,6305.0
2019-11-19 09:45:00,176.35,176.65,176.35,176.52,2389.0,154.2023,154.4646,154.2023,154.3509,2389.0
2019-11-19 09:50:00,176.47,176.47,176.18,176.37,2876.0,154.3072,154.3072,154.0536,154.2197,2876.0
2019-11-19 09:55:00,176.3,176.31,176.15,176.25,1100.0,154.1585,154.1673,154.0274,154.1148,1100.0
2019-11-19 10:00:00,176.25,176.25,175.4,175.4,6060.0,154.1148,154.1148,153.3716,153.3716,6060.0
2019-11-19 10:05:00,175.36,175.39,175.24,175.34,2500.0,153.3366,153.3628,153.2317,153.3191,2500.0
2019-11-19 10:10:00,175.22,175.67,175.22,175.48,6461.0,153.2142,153.6077,153.2142,153.4415,6461.0
2019-11-19 10:15:00,175.4,175.51,175.39,175.39,2500.0,153.3716,153.4678,153.3628,153.3628,2500.0
2019-11-19 10:20:00,175.47,175.53,175.24,175.26,2632.0,153.4328,153.4852,153.2317,153.2492,2632.0
2019-11-19 10:25:00,175.23,175.43,175.17,175.43,5800.0,153.2229,153.3978,153.1705,153.3978,5800.0
2019-11-19 10:30:00,175.43,175.53,175.26,175.51,8400.0,153.3978,153.4852,153.2492,153.4678,8400.0
2019-11-19 10:35:00,175.51,175.51,175.22,175.34,10394.0,153.4678,153.4678,153.2142,153.3191,10394.0
2019-11-19 10:40:00,175.22,175.3,174.76,174.77,31560.0,153.2142,153.2841,152.8119,152.8207,31560.0
2019-11-19 10:45:00,174.64,174.75,174.33,174.33,3424.0,152.707,152.8032,152.4359,152.4359,3424.0
2019-11-19 10:50:00,174.31,174.38,173.89,174.05,22805.0,152.4185,152.4797,152.0512,152.1911,22805.0
2019-11-19 10:55:00,174.03,174.29,173.89,174.25,9089.0,152.1736,152.401,152.0512,152.366,9089.0
2019-11-19 11:00:00,174.22,174.56,174.22,174.33,4468.0,152.3398,152.6371,152.3398,152.4359,4468.0
2019-11-19 11:05:00,174.42,174.56,174.32,174.52,30398.0,152.5146,152.6371,152.4272,152.6021,30398.0
2019-11-19 11:10:00,174.56,174.62,174.52,174.58,2800.0,152.6371,152.6895,152.6021,152.6546,2800.0
2019-11-19 11:15:00,174.57,174.81,174.48,174.81,2538.0,152.6458,152.8557,152.5671,152.8557,2538.0
2019-11-19 11:20:00,174.78,175.0,174.7,175.0,6629.0,152.8294,153.0218,152.7595,153.0218,6629.0
2019-11-19 11:25:00,174.95,175.15,174.89,175.02,3806.0,152.9781,153.153,152.9256,153.0393,3806.0
2019-11-19 11:30:00,175.02,175.06,174.75,175.05,6618.0,153.0393,153.0743,152.8032,153.0655,6618.0
2019-11-19 11:35:00,175.05,175.51,174.96,175.36,4934.0,153.0655,153.4678,152.9868,153.3366,4934.0
2019-11-19 11:40:00,175.38,175.38,174.91,174.94,9441.0,153.3541,153.3541,152.9431,152.9693,9441.0
2019-11-19 11:45:00,174.9,175.0,174.63,174.89,3767.0,152.9344,153.0218,152.6983,152.9256,3767.0
2019-11-19 11:50:00,174.83,175.05,174.83,175.0,2776.0,152.8732,153.0655,152.8732,153.0218,2776.0
2019-11-19 11:55:00,175.05,175.25,175.01,175.25,14751.0,153.0655,153.2404,153.0305,153.2404,14751.0
2019-11-19 12:00:00,175.31,175.31,175.0,175.04,5609.0,153.2929,153.2929,153.0218,153.0568,5609.0
2019-11-19 12:05:00,175.04,175.05,174.8,175.02,5723.0,153.0568,153.0655,152.8469,153.0393,5723.0
2019-11-19 12:10:00,174.95,175.04,174.92,175.03,2927.0,152.9781,153.0568,152.9519,153.048,2927.0
2019-11-19 12:15:00,175.0,175.07,174.94,174.97,4432.0,153.0218,153.083,152.9693,152.9956,4432.0
2019-11-19 12:20:00,174.98,175.06,174.97,175.02,4970.0,153.0043,153.0743,152.9956,153.0393,4970.0
2019-11-19 12:25:00,175.05,175.17,174.97,175.11,6715.0,153.0655,153.1705,152.9956,153.118,6715.0
2019-11-19 12:30:00,175.09,175.12,175.07,175.08,2379.0,153.1005,153.1267,153.083,153.0918,2379.0
2019-11-19 12:35:00,175.03,175.03,174.93,174.95,2801.0,153.048,153.048,152.9606,152.9781,2801.0
2019-11-19 12:40:00,174.92,174.97,174.83,174.84,7348.0,152.9519,152.9956,152.8732,152.8819,7348.0
2019-11-19 12:45:00,174.81,174.94,174.81,174.93,1400.0,152.8557,152.9693,152.8557,152.9606,1400.0
2019-11-19 12:50:00,174.9,175.0,174.88,174.98,2509.0,152.9344,153.0218,152.9169,153.0043,2509.0
2019-11-19 12:55:00,175.01,175.09,174.99,174.99,4334.0,153.0305,153.1005,153.0131,153.0131,4334.0
2019-11-19 13:00:00,174.98,175.0,174.79,174.87,23855.0,153.0043,153.0218,152.8382,152.9081,23855.0
2019-11-19 13:05:00,174.85,174.97,174.79,174.9,6334.0,152.8906,152.9956,152.8382,152.9344,6334.0
2019-11-19 13:10:00,174.89,175.06,174.82,175.03,8090.0,152.9256,153.0743,152.8644,153.048,8090.0
2019-11-19 13:15:00,175.02,175.06,174.76,174.77,7868.0,153.0393,153.0743,152.8119,152.8207,7868.0
2019-11-19 13:20:00,174.78,174.81,174.71,174.73,3132.0,152.8294,152.8557,152.7682,152.7857,3132.0
2019-11-19 13:25:00,174.76,174.77,174.58,174.64,4395.0,152.8119,152.8207,152.6546,152.707,4395.0
2019-11-19 13:30:00,174.6,174.7,174.6,174.65,6316.0,152.672,152.7595,152.672,152.7158,6316.0
2019-11-19 13:35:00,174.66,174.73,174.64,174.69,4207.0,152.7245,152.7857,152.707,152.7507,4207.0
2019-11-19 13:40:00,174.66,174.68,174.59,174.6,6688.0,152.7245,152.742,152.6633,152.672,6688.0
2019-11-19 13:45:00,174.6,174.62,174.5,174.53,5380.0,152.672,152.6895,152.5846,152.6108,5380.0
2019-11-19 13:50:00,174.54,174.55,174.39,174.42,4303.0,152.6196,152.6283,152.4884,152.5146,4303.0
2019-11-19 13:55:00,174.4,174.51,174.35,174.46,5509.0,152.4972,152.5933,152.4534,152.5496,5509.0
2019-11-19 14:00:00,174.49,174.8,174.47,174.8,5719.0,152.5759,152.8469,152.5584,152.8469,5719.0
2019-11-19 14:05:00,174.78,174.81,174.69,174.69,3428.0,152.8294,152.8557,152.7507,152.7507,3428.0
2019-11-19 14:10:00,174.72,174.75,174.59,174.65,3706.0,152.777,152.8032,152.6633,152.7158,3706.0
2019-11-19 14:15:00,174.63,174.66,174.6,174.63,4336.0,152.6983,152.7245,152.672,152.6983,4336.0
2019-11-19 14:20:00,174.62,174.75,174.61,174.71,8681.0,152.6895,152.8032,152.6808,152.7682,8681.0
2019-11-19 14:25:00,174.72,174.75,174.6,174.73,17631.0,152.777,152.8032,152.672,152.7857,17631.0
2019-11-19 14:30:00,174.73,174.75,174.69,174.72,4425.0,152.7857,152.8032,152.7507,152.777,4425.0
2019-11-19 14:35:00,174.74,174.75,174.69,174.72,9219.0,152.7945,152.8032,152.7507,152.777,9219.0
2019-11-19 14:40:00,174.69,174.75,174.69,174.72,7238.0,152.7507,152.8032,152.7507,152.777,7238.0
2019-11-19 14:45:00,174.73,174.75,174.65,174.7,9133.0,152.7857,152.8032,152.7158,152.7595,9133.0
2019-11-19 14:50:00,174.71,174.74,174.5,174.54,4683.0,152.7682,152.7945,152.5846,152.6196,4683.0
2019-11-19 14:55:00,174.5,174.58,174.4,174.49,8567.0,152.5846,152.6546,152.4972,152.5759,8567.0
2019-11-19 15:00:00,174.49,174.6,174.48,174.59,3217.0,152.5759,152.672,152.5671,152.6633,3217.0
2019-11-19 15:05:00,174.59,174.72,174.55,174.68,7040.0,152.6633,152.777,152.6283,152.742,7040.0
2019-11-19 15:10:00,174.66,174.9,174.64,174.75,14935.0,152.7245,152.9344,152.707,152.8032,14935.0
2019-11-19 15:15:00,174.75,174.8,174.67,174.75,10510.0,152.8032,152.8469,152.7332,152.8032,10510.0
2019-11-19 15:20:00,174.74,174.74,174.65,174.74,6146.0,152.7945,152.7945,152.7158,152.7945,6146.0
2019-11-19 15:25:00,174.74,174.79,174.64,174.65,8686.0,152.7945,152.8382,152.707,152.7158,8686.0
2019-11-19 15:30:00,174.66,174.78,174.61,174.78,7929.0,152.7245,152.8294,152.6808,152.8294,7929.0
2019-11-19 15:35:00,174.79,174.92,174.74,174.83,10902.0,152.8382,152.9519,152.7945,152.8732,10902.0
2019-11-19 15:40:00,174.83,174.85,174.69,174.7,9980.0,152.8732,152.8906,152.7507,152.7595,9980.0
2019-11-19 15:45:00,174.7,174.76,174.54,174.76,24899.0,152.7595,152.8119,152.6196,152.8119,24899.0
2019-11-19 15:50:00,174.73,174.73,174.32,174.32,24935.0,152.7857,152.7857,152.4272,152.4272,24935.0
2019-11-19 15:55:00,174.39,174.59,174.32,174.46,47755.0,152.4884,152.6633,152.4272,152.5496,47755.0
2019-11-20 09:30:00,173.34,174.09,173.34,173.38,11195.0,151.5703,152.2261,151.5703,151.6053,11195.0
2019-11-20 09:35:00,173.49,173.85,173.49,173.75,800.0,151.7014,152.0162,151.7014,151.9288,800.0
2019-11-20 09:40:00,173.73,173.8,173.56,173.56,700.0,151.9113,151.9725,151.7627,151.7627,700.0
2019-11-20 09:45:00,173.68,173.75,173.12,173.48,4585.0,151.8676,151.9288,151.3779,151.6927,4585.0
2019-11-20 09:50:00,173.65,173.65,173.27,173.27,1999.0,151.8414,151.8414,151.5091,151.5091,1999.0
2019-11-20 09:55:00,173.2,173.72,173.2,173.69,5585.0,151.4479,151.9026,151.4479,151.8763,5585.0
2019-11-20 10:00:00,173.64,173.76,173.51,173.52,5821.0,151.8326,151.9375,151.7189,151.7277,5821.0
2019-11-20 10:05:00,173.51,173.56,173.36,173.36,10043.0,151.7189,151.7627,151.5878,151.5878,10043.0
2019-11-20 10:10:00,173.42,173.42,173.02,173.05,2904.0,151.6402,151.6402,151.2905,151.3167,2904.0
2019-11-20 10:15:00,173.05,173.09,172.54,172.83,10918.0,151.3167,151.3517,150.8708,151.1243,10918.0
2019-11-20 10:20:00,172.85,173.27,172.76,172.85,28129.0,151.1418,151.5091,151.0631,151.1418,28129.0
2019-11-20 10:25:00,172.83,173.07,172.75,173.01,6047.0,151.1243,151.3342,151.0544,151.2817,6047.0
2019-11-20 10:30:00,173.12,173.18,172.96,173.15,14242.0,151.3779,151.4304,151.238,151.4041,14242.0
2019-11-20 10:35:00,173.29,173.56,173.29,173.5,3441.0,151.5266,151.7627,151.5266,151.7102,3441.0
2019-11-20 10:40:00,173.48,173.48,173.17,173.2,4202.0,151.6927,151.6927,151.4216,151.4479,4202.0
2019-11-20 10:45:00,173.25,173.29,173.17,173.22,6126.0,151.4916,151.5266,151.4216,151.4654,6126.0
2019-11-20 10:50:00,173.19,173.33,173.18,173.23,6325.0,151.4391,151.5615,151.4304,151.4741,6325.0
2019-11-20 10:55:00,173.25,173.34,173.21,173.26,5763.0,151.4916,151.5703,151.4566,151.5003,5763.0
2019-11-20 11:00:00,173.31,173.53,173.3,173.45,5632.0,151.5441,151.7364,151.5353,151.6665,5632.0
2019-11-20 11:05:00,173.43,173.46,173.22,173.24,5070.0,151.649,151.6752,151.4654,151.4828,5070.0
2019-11-20 11:10:00,173.21,173.24,173.07,173.09,4036.0,151.4566,151.4828,151.3342,151.3517,4036.0
2019-11-20 11:15:00,173.17,173.28,173.15,173.17,4894.0,151.4216,151.5178,151.4041,151.4216,4894.0
2019-11-20 11:20:00,173.25,173.28,173.2,173.26,13229.0,151.4916,151.5178,151.4479,151.5003,13229.0
2019-11-20 11:25:00,173.26,173.26,173.12,173.18,4313.0,151.5003,151.5003,151.3779,151.4304,4313.0
2019-11-20 11:30:00,173.16,173.16,172.97,173.12,5493.0,151.4129,151.4129,151.2468,151.3779,5493.0
2019-11-20 11:35:00,173.13,173.21,173.05,173.05,2300.0,151.3867,151.4566,151.3167,151.3167,2300.0
2019-11-20 11:40:00,173.07,173.09,172.92,172.98,2553.0,151.3342,151.3517,151.203,151.2555,2553.0
2019-11-20 11:45:00,173.0,173.05,172.83,172.89,5064.0,151.273,151.3167,151.1243,151.1768,5064.0
2019-11-20 11:50:00,172.92,172.94,172.82,172.91,11280.0,151.203,151.2205,151.1156,151.1943,11280.0
2019-11-20 11:55:00,172.87,172.98,172.84,172.89,4144.0,151.1593,151.2555,151.1331,151.1768,4144.0
2019-11-20 12:00:00,172.89,172.92,172.78,172.92,3061.0,151.1768,151.203,151.0806,151.203,3061.0
2019-11-20 12:05:00,172.96,173.01,172.92,173.0,3361.0,151.238,151.2817,151.203,151.273,3361.0
2019-11-20 12:10:00,173.03,173.03,172.85,172.85,2326.0,151.2992,151.2992,151.1418,151.1418,2326.0
2019-11-20 12:15:00,172.85,172.88,172.74,172.8,1900.0,151.1418,151.1681,151.0456,151.0981,1900.0
2019-11-20 12:20:00,172.89,172.98,172.8,172.95,4045.0,151.1768,151.2555,151.0981,151.2293,4045.0
2019-11-20 12:25:00,172.96,173.02,172.94,172.99,5002.0,151.238,151.2905,151.2205,151.2642,5002.0
2019-11-20 12:30:00,173.01,173.03,172.88,172.88,9516.0,151.2817,151.2992,151.1681,151.1681,9516.0
2019-11-20 12:35:00,172.93,173.02,172.9,172.93,3473.0,151.2118,151.2905,151.1855,151.2118,3473.0
2019-11-20 12:40:00,172.95,172.95,172.89,172.95,2085.0,151.2293,151.2293,151.1768,151.2293,2085.0
2019-11-20 12:45:00,172.97,173.0,172.86,172.86,7805.0,151.2468,151.273,151.1506,151.1506,7805.0
2019-11-20 12:50:00,172.87,172.87,172.42,172.45,12280.0,151.1593,151.1593,150.7658,150.7921,12280.0
2019-11-20 12:55:00,172.36,172.36,171.69,171.95,17294.0,150.7134,150.7134,150.1275,150.3549,17294.0
2019-11-20 13:00:00,171.92,172.08,171.86,171.97,16854.0,150.3286,150.4685,150.2762,150.3723,16854.0
2019-11-20 13:05:00,172.02,172.02,171.57,171.61,9657.0,150.4161,150.4161,150.0226,150.0576,9657.0
2019-11-20 13:10:00,171.57,171.57,171.27,171.37,32299.0,150.0226,150.0226,149.7603,149.8477,32299.0
2019-11-20 13:15:00,171.34,171.43,171.09,171.09,14194.0,149.8215,149.9002,149.6029,149.6029,14194.0
2019-11-20 13:20:00,171.15,171.33,171.11,171.16,12828.0,149.6553,149.8127,149.6203,149.6641,12828.0
2019-11-20 13:25:00,171.25,171.6,171.23,171.44,20256.0,149.7428,150.0488,149.7253,149.9089,20256.0
2019-11-20 13:30:00,171.55,171.55,171.3,171.49,6700.0,150.0051,150.0051,149.7865,149.9526,6700.0
2019-11-20 13:35:00,171.44,171.75,171.43,171.52,20444.0,149.9089,150.18,149.9002,149.9789,20444.0
2019-11-20 13:40:00,171.52,171.65,171.46,171.49,15225.0,149.9789,150.0925,149.9264,149.9526,15225.0
2019-11-20 13:45:00,171.56,171.89,171.52,171.89,22594.0,150.0138,150.3024,149.9789,150.3024,22594.0
2019-11-20 13:50:00,171.87,172.17,171.78,172.0,18895.0,150.2849,150.5472,150.2062,150.3986,18895.0
2019-11-20 13:55:00,172.12,172.12,171.89,171.93,6158.0,150.5035,150.5035,150.3024,150.3374,6158.0
2019-11-20 14:00:00,171.9,172.13,171.89,172.03,4002.0,150.3111,150.5122,150.3024,150.4248,4002.0
2019-11-20 14:05:00,172.02,172.02,171.77,171.89,6927.0,150.4161,150.4161,150.1975,150.3024,6927.0
2019-11-20 14:10:00,171.93,172.16,171.93,172.07,5860.0,150.3374,150.5385,150.3374,150.4598,5860.0
2019-11-20 14:15:00,172.18,172.32,172.12,172.32,3400.0,150.556,150.6784,150.5035,150.6784,3400.0
2019-11-20 14:20:00,172.32,172.4,172.23,172.23,7163.0,150.6784,150.7483,150.5997,150.5997,7163.0
2019-11-20 14:25:00,172.21,172.45,172.21,172.4,3133.0,150.5822,150.7921,150.5822,150.7483,3133.0
2019-11-20 14:30:00,172.41,172.56,172.36,172.46,3161.0,150.7571,150.8882,150.7134,150.8008,3161.0
2019-11-20 14:35:00,172.48,172.61,172.48,172.6,2341.0,150.8183,150.932,150.8183,150.9232,2341.0
2019-11-20 14:40:00,172.67,172.87,172.67,172.87,5916.0,150.9844,151.1593,150.9844,151.1593,5916.0
2019-11-20 14:45:00,172.87,172.89,172.56,172.59,5261.0,151.1593,151.1768,150.8882,150.9145,5261.0
2019-11-20 14:50:00,172.69,172.7,172.53,172.54,3604.0,151.0019,151.0107,150.862,150.8708,3604.0
2019-11-20 14:55:00,172.53,172.7,172.53,172.61,5546.0,150.862,151.0107,150.862,150.932,5546.0
2019-11-20 15:00:00,172.69,172.8,172.59,172.59,5859.0,151.0019,151.0981,150.9145,150.9145,5859.0
2019-11-20 15:05:00,172.65,172.87,172.65,172.86,5385.0,150.9669,151.1593,150.9669,151.1506,5385.0
2019-11-20 15:10:00,172.86,173.01,172.86,172.92,4357.0,151.1506,151.2817,151.1506,151.203,4357.0
2019-11-20 15:15:00,172.96,173.01,172.8,172.8,6047.0,151.238,151.2817,151.0981,151.0981,6047.0
2019-11-20 15:20:00,172.8,172.98,172.74,172.91,6183.0,151.0981,151.2555,151.0456,151.1943,6183.0
2019-11-20 15:25:00,172.95,173.0,172.59,172.59,9801.0,151.2293,151.273,150.9145,150.9145,9801.0
2019-11-20 15:30:00,172.63,172.63,172.45,172.47,10342.0,150.9495,150.9495,150.7921,150.8095,10342.0
2019-11-20 15:35:00,172.48,172.48,172.33,172.33,10469.0,150.8183,150.8183,150.6871,150.6871,10469.0
2019-11-20 15:40:00,172.38,172.51,172.36,172.46,8880.0,150.7308,150.8445,150.7134,150.8008,8880.0
2019-11-20 15:45:00,172.48,172.58,172.44,172.44,6519.0,150.8183,150.9057,150.7833,150.7833,6519.0
2019-11-20 15:50:00,172.43,172.44,172.27,172.37,14955.0,150.7746,150.7833,150.6347,150.7221,14955.0
2019-11-20 15:55:00,172.39,172.49,172.15,172.36,44303.0,150.7396,150.827,150.5297,150.7134,44303.0
2019-11-21 09:30:00,172.42,172.76,171.69,171.69,23323.0,150.7658,151.0631,150.1275,150.1275,23323.0
2019-11-21 09:35:00,171.8,172.25,171.8,172.19,6303.0,150.2237,150.6172,150.2237,150.5647,6303.0
2019-11-21 09:40:00,172.19,172.29,172.15,172.15,2772.0,150.5647,150.6522,150.5297,150.5297,2772.0
2019-11-21 09:45:00,172.17,172.57,172.17,172.36,4040.0,150.5472,150.897,150.5472,150.7134,4040.0
2019-11-21 09:50:00,172.34,172.65,172.01,172.01,6350.0,150.6959,150.9669,150.4073,150.4073,6350.0
2019-11-21 09:55:00,172.02,172.29,172.02,172.05,1200.0,150.4161,150.6522,150.4161,150.4423,1200.0
2019-11-21 10:00:00,171.93,172.39,171.81,172.23,2100.0,150.3374,150.7396,150.2324,150.5997,2100.0
2019-11-21 10:05:00,172.25,172.94,172.12,172.78,12631.0,150.6172,151.2205,150.5035,151.0806,12631.0
2019-11-21 10:10:00,172.81,172.81,172.63,172.8,2000.0,151.1068,151.1068,150.9495,151.0981,2000.0
2019-11-21 10:15:00,172.74,172.74,171.97,172.14,6960.0,151.0456,151.0456,150.3723,150.521,6960.0
2019-11-21 10:20:00,172.11,172.19,172.01,172.05,4163.0,150.4948,150.5647,150.4073,150.4423,4163.0
2019-11-21 10:25:00,172.09,172.48,171.95,172.4,3294.0,150.4773,150.8183,150.3549,150.7483,3294.0
2019-11-21 10:30:00,172.36,172.49,172.15,172.31,3600.0,150.7134,150.827,150.5297,150.6696,3600.0
2019-11-21 10:35:00,172.27,172.48,172.03,172.41,2623.0,150.6347,150.8183,150.4248,150.7571,2623.0
2019-11-21 10:40:00,172.55,172.75,172.52,172.58,3579.0,150.8795,151.0544,150.8533,150.9057,3579.0
2019-11-21 10:45:00,172.55,172.62,172.27,172.61,8459.0,150.8795,150.9407,150.6347,150.932,8459.0
2019-11-21 10:50:00,172.62,172.62,172.31,172.35,3800.0,150.9407,150.9407,150.6696,150.7046,3800.0
2019-11-21 10:55:00,172.34,172.36,172.29,172.29,1693.0,150.6959,150.7134,150.6522,150.6522,1693.0
2019-11-21 11:00:00,172.38,172.66,172.16,172.64,6239.0,150.7308,150.9757,150.5385,150.9582,6239.0
2019-11-21 11:05:00,172.58,172.63,172.48,172.48,1600.0,150.9057,150.9495,150.8183,150.8183,1600.0
2019-11-21 11:10:00,172.48,172.48,172.3,172.38,4646.0,150.8183,150.8183,150.6609,150.7308,4646.0
2019-11-21 11:15:00,172.39,172.45,172.33,172.4,3200.0,150.7396,150.7921,150.6871,150.7483,3200.0
2019-11-21 11:20:00,172.35,172.4,172.32,172.36,5020.0,150.7046,150.7483,150.6784,150.7134,5020.0
2019-11-21 11:25:00,172.37,172.57,172.34,172.48,4481.0,150.7221,150.897,150.6959,150.8183,4481.0
2019-11-21 11:30:00,172.45,172.68,172.42,172.53,14021.0,150.7921,150.9932,150.7658,150.862,14021.0
2019-11-21 11:35:00,172.36,172.38,172.16,172.27,2300.0,150.7134,150.7308,150.5385,150.6347,2300.0
2019-11-21 11:40:00,172.33,172.35,172.18,172.26,1606.0,150.6871,150.7046,150.556,150.6259,1606.0
2019-11-21 11:45:00,172.34,172.44,172.34,172.4,1800.0,150.6959,150.7833,150.6959,150.7483,1800.0
2019-11-21 11:50:00,172.41,172.41,172.23,172.23,1680.0,150.7571,150.7571,150.5997,150.5997,1680.0
2019-11-21 11:55:00,172.26,172.27,172.18,172.21,2400.0,150.6259,150.6347,150.556,150.5822,2400.0
2019-11-21 12:00:00,172.25,172.52,172.25,172.52,3230.0,150.6172,150.8533,150.6172,150.8533,3230.0
2019-11-21 12:05:00,172.54,172.66,172.54,172.66,1612.0,150.8708,150.9757,150.8708,150.9757,1612.0
2019-11-21 12:10:00,172.77,172.96,172.71,172.94,3230.0,151.0719,151.238,151.0194,151.2205,3230.0
2019-11-21 12:15:00,172.94,173.03,172.87,173.03,2753.0,151.2205,151.2992,151.1593,151.2992,2753.0
2019-11-21 12:20:00,173.03,173.1,172.99,173.04,2700.0,151.2992,151.3604,151.2642,151.308,2700.0
2019-11-21 12:25:00,173.06,173.07,172.97,172.99,4018.0,151.3254,151.3342,151.2468,151.2642,4018.0
2019-11-21 12:30:00,173.03,173.05,172.88,172.88,5508.0,151.2992,151.3167,151.1681,151.1681,5508.0
2019-11-21 12:35:00,172.9,173.08,172.8,173.08,3252.0,151.1855,151.3429,151.0981,151.3429,3252.0
2019-11-21 12:40:00,173.06,173.15,173.03,173.03,1511.0,151.3254,151.4041,151.2992,151.2992,1511.0
2019-11-21 12:45:00,173.02,173.07,172.96,172.98,1900.0,151.2905,151.3342,151.238,151.2555,1900.0
2019-11-21 12:50:00,172.97,173.02,172.94,173.02,2329.0,151.2468,151.2905,151.2205,151.2905,2329.0
2019-11-21 12:55:00,173.02,173.11,173.02,173.09,1580.0,151.2905,151.3692,151.2905,151.3517,1580.0
2019-11-21 13:00:00,173.1,173.23,173.1,173.13,3579.0,151.3604,151.4741,151.3604,151.3867,3579.0
2019-11-21 13:05:00,173.1,173.18,173.1,173.14,1701.0,151.3604,151.4304,151.3604,151.3954,1701.0
2019-11-21 13:10:00,173.15,173.23,173.11,173.11,1600.0,151.4041,151.4741,151.3692,151.3692,1600.0
2019-11-21 13:15:00,173.14,173.17,173.12,173.16,3000.0,151.3954,151.4216,151.3779,151.4129,3000.0
2019-11-21 13:20:00,173.19,173.19,172.98,172.98,3205.0,151.4391,151.4391,151.2555,151.2555,3205.0
2019-11-21 13:25:00,173.0,173.09,172.99,173.04,3282.0,151.273,151.3517,151.2642,151.308,3282.0
2019-11-21 13:30:00,173.06,173.1,172.95,172.98,8997.0,151.3254,151.3604,151.2293,151.2555,8997.0
2019-11-21 13:35:00,172.93,172.93,172.84,172.88,1999.0,151.2118,151.2118,151.1331,151.1681,1999.0
2019-11-21 13:40:00,172.85,172.86,172.67,172.72,2214.0,151.1418,151.1506,150.9844,151.0281,2214.0
2019-11-21 13:45:00,172.68,172.77,172.68,172.73,2282.0,150.9932,151.0719,150.9932,151.0369,2282.0
2019-11-21 13:50:00,172.73,172.78,172.65,172.66,7166.0,151.0369,151.0806,150.9669,150.9757,7166.0
2019-11-21 13:55:00,172.65,172.69,172.51,172.58,5199.0,150.9669,151.0019,150.8445,150.9057,5199.0
2019-11-21 14:00:00,172.53,172.53,172.32,172.39,7009.0,150.862,150.862,150.6784,150.7396,7009.0
2019-11-21 14:05:00,172.5,172.88,172.5,172.56,6323.0,150.8358,151.1681,150.8358,150.8882,6323.0
2019-11-21 14:10:00,172.56,172.57,172.42,172.49,8222.0,150.8882,150.897,150.7658,150.827,8222.0
2019-11-21 14:15:00,172.5,172.55,172.43,172.53,16634.0,150.8358,150.8795,150.7746,150.862,16634.0
2019-11-21 14:20:00,172.52,172.56,172.41,172.43,7247.0,150.8533,150.8882,150.7571,150.7746,7247.0
2019-11-21 14:25:00,172.41,172.49,172.36,172.39,3827.0,150.7571,150.827,150.7134,150.7396,3827.0
2019-11-21 14:30:00,172.41,172.52,172.37,172.5,1900.0,150.7571,150.8533,150.7221,150.8358,1900.0
2019-11-21 14:35:00,172.47,172.53,172.42,172.5,4217.0,150.8095,150.862,150.7658,150.8358,4217.0
2019-11-21 14:40:00,172.49,172.53,172.46,172.46,3327.0,150.827,150.862,150.8008,150.8008,3327.0
2019-11-21 14:45:00,172.45,172.5,172.41,172.48,2800.0,150.7921,150.8358,150.7571,150.8183,2800.0
2019-11-21 14:50:00,172.46,172.51,172.45,172.46,3336.0,150.8008,150.8445,150.7921,150.8008,3336.0
2019-11-21 14:55:00,172.45,172.51,172.4,172.44,5548.0,150.7921,150.8445,150.7483,150.7833,5548.0
2019-11-21 15:00:00,172.48,172.51,172.42,172.45,3024.0,150.8183,150.8445,150.7658,150.7921,3024.0
2019-11-21 15:05:00,172.43,172.43,172.28,172.32,4908.0,150.7746,150.7746,150.6434,150.6784,4908.0
2019-11-21 15:10:00,172.36,172.39,172.32,172.39,4256.0,150.7134,150.7396,150.6784,150.7396,4256.0
2019-11-21 15:15:00,172.41,172.44,172.38,172.42,3165.0,150.7571,150.7833,150.7308,150.7658,3165.0
2019-11-21 15:20:00,172.44,172.53,172.4,172.44,4089.0,150.7833,150.862,150.7483,150.7833,4089.0
2019-11-21 15:25:00,172.44,172.49,172.43,172.45,3636.0,150.7833,150.827,150.7746,150.7921,3636.0
2019-11-21 15:30:00,172.44,172.51,172.32,172.34,6984.0,150.7833,150.8445,150.6784,150.6959,6984.0
2019-11-21 15:35:00,172.36,172.36,172.18,172.25,6480.0,150.7134,150.7134,150.556,150.6172,6480.0
2019-11-21 15:40:00,172.29,172.47,172.22,172.42,9281.0,150.6522,150.8095,150.5909,150.7658,9281.0
2019-11-21 15:45:00,172.44,172.5,172.4,172.45,10509.0,150.7833,150.8358,150.7483,150.7921,10509.0
2019-11-21 15:50:00,172.44,172.64,172.24,172.64,28581.0,150.7833,150.9582,150.6084,150.9582,28581.0
2019-11-21 15:55:00,172.63,172.78,172.6,172.6,66003.0,150.9495,151.0806,150.9232,150.9232,66003.0
2019-11-22 09:30:00,173.56,173.81,172.5,172.99,13945.0,151.7627,151.9813,150.8358,151.2642,13945.0
2019-11-22 09:35:00,172.89,173.11,172.5,173.07,3522.0,151.1768,151.3692,150.8358,151.3342,3522.0
2019-11-22 09:40:00,172.96,172.96,172.78,172.86,4787.0,151.238,151.238,151.0806,151.1506,4787.0
2019-11-22 09:45:00,173.08,173.61,173.04,173.5,2306.0,151.3429,151.8064,151.308,151.7102,2306.0
2019-11-22 09:50:00,173.65,174.09,173.64,173.9,5086.0,151.8414,152.2261,151.8326,152.06,5086.0
2019-11-22 09:55:00,173.97,173.97,173.58,173.58,6087.0,152.1212,152.1212,151.7801,151.7801,6087.0
2019-11-22 10:00:00,173.58,173.75,173.44,173.68,3200.0,151.7801,151.9288,151.6577,151.8676,3200.0
2019-11-22 10:05:00,173.78,173.82,173.52,173.52,4106.0,151.955,151.99,151.7277,151.7277,4106.0
2019-11-22 10:10:00,173.5,173.53,173.14,173.16,1200.0,151.7102,151.7364,151.3954,151.4129,1200.0
2019-11-22 10:15:00,173.05,173.13,172.74,172.81,1810.0,151.3167,151.3867,151.0456,151.1068,1810.0
2019-11-22 10:20:00,172.81,172.97,172.81,172.97,3126.0,151.1068,151.2468,151.1068,151.2468,3126.0
2019-11-22 10:25:00,173.01,173.41,172.91,172.91,3246.0,151.2817,151.6315,151.1943,151.1943,3246.0
2019-11-22 10:30:00,172.81,173.01,172.72,172.95,2348.0,151.1068,151.2817,151.0281,151.2293,2348.0
2019-11-22 10:35:00,173.18,173.18,172.93,172.98,2100.0,151.4304,151.4304,151.2118,151.2555,2100.0
2019-11-22 10:40:00,173.21,173.32,173.15,173.27,5605.0,151.4566,151.5528,151.4041,151.5091,5605.0
2019-11-22 10:45:00,173.28,173.35,173.27,173.27,2324.0,151.5178,151.579,151.5091,151.5091,2324.0
2019-11-22 10:50:00,173.27,173.46,173.14,173.2,6522.0,151.5091,151.6752,151.3954,151.4479,6522.0
2019-11-22 10:55:00,173.19,173.37,173.18,173.25,2314.0,151.4391,151.5965,151.4304,151.4916,2314.0
2019-11-22 11:00:00,173.24,173.3,172.82,172.94,4283.0,151.4828,151.5353,151.1156,151.2205,4283.0
2019-11-22 11:05:00,172.86,173.03,172.86,172.98,2450.0,151.1506,151.2992,151.1506,151.2555,2450.0
2019-11-22 11:10:00,173.03,173.09,172.85,172.86,1100.0,151.2992,151.3517,151.1418,151.1506,1100.0
2019-11-22 11:15:00,172.87,172.87,172.67,172.76,1913.0,151.1593,151.1593,150.9844,151.0631,1913.0
2019-11-22 11:20:00,172.79,173.01,172.79,172.91,2031.0,151.0894,151.2817,151.0894,151.1943,2031.0
2019-11-22 11:25:00,172.82,173.0,172.82,172.98,2130.0,151.1156,151.273,151.1156,151.2555,2130.0
2019-11-22 11:30:00,172.94,173.1,172.94,173.04,4207.0,151.2205,151.3604,151.2205,151.308,4207.0
2019-11-22 11:35:00,173.09,173.23,173.06,173.16,3336.0,151.3517,151.4741,151.3254,151.4129,3336.0
2019-11-22 11:40:00,173.14,173.21,173.13,173.17,2422.0,151.3954,151.4566,151.3867,151.4216,2422.0
2019-11-22 11:45:00,173.2,173.31,173.2,173.24,3655.0,151.4479,151.5441,151.4479,151.4828,3655.0
2019-11-22 11:50:00,173.25,173.33,173.13,173.13,5381.0,151.4916,151.5615,151.3867,151.3867,5381.0
2019-11-22 11:55:00,173.11,173.14,173.06,173.06,2032.0,151.3692,151.3954,151.3254,151.3254,2032.0
2019-11-22 12:00:00,173.17,173.25,173.14,173.24,1928.0,151.4216,151.4916,151.3954,151.4828,1928.0
2019-11-22 12:05:00,173.28,173.38,173.23,173.28,5597.0,151.5178,151.6053,151.4741,151.5178,5597.0
2019-11-22 12:10:00,173.32,173.33,173.19,173.19,2300.0,151.5528,151.5615,151.4391,151.4391,2300.0
2019-11-22 12:15:00,173.16,173.16,172.97,173.04,1898.0,151.4129,151.4129,151.2468,151.308,1898.0
2019-11-22 12:20:00,173.08,173.21,173.08,173.12,2107.0,151.3429,151.4566,151.3429,151.3779,2107.0
2019-11-22 12:25:00,173.18,173.29,173.18,173.23,2200.0,151.4304,151.5266,151.4304,151.4741,2200.0
2019-11-22 12:30:00,173.21,173.23,173.15,173.21,1080.0,151.4566,151.4741,151.4041,151.4566,1080.0
2019-11-22 12:35:00,173.13,173.18,173.1,173.1,1117.0,151.3867,151.4304,151.3604,151.3604,1117.0
2019-11-22 12:40:00,173.12,173.16,173.11,173.14,1515.0,151.3779,151.4129,151.3692,151.3954,1515.0
2019-11-22 12:45:00,173.12,173.13,173.07,173.11,2232.0,151.3779,151.3867,151.3342,151.3692,2232.0
2019-11-22 12:50:00,173.22,173.39,173.21,173.37,5120.0,151.4654,151.614,151.4566,151.5965,5120.0
2019-11-22 12:55:00,173.39,173.44,173.1,173.14,6472.0,151.614,151.6577,151.3604,151.3954,6472.0
2019-11-22 13:00:00,173.14,173.39,173.14,173.36,12799.0,151.3954,151.614,151.3954,151.5878,12799.0
2019-11-22 13:05:00,173.34,173.46,173.27,173.39,9618.0,151.5703,151.6752,151.5091,151.614,9618.0
2019-11-22 13:10:00,173.35,173.37,173.15,173.18,1960.0,151.579,151.5965,151.4041,151.4304,1960.0
2019-11-22 13:15:00,173.2,173.32,173.14,173.32,3049.0,151.4479,151.5528,151.3954,151.5528,3049.0
2019-11-22 13:20:00,173.3,173.34,173.18,173.29,2851.0,151.5353,151.5703,151.4304,151.5266,2851.0
2019-11-22 13:25:00,173.3,173.39,173.27,173.37,2175.0,151.5353,151.614,151.5091,151.5965,2175.0
2019-11-22 13:30:00,173.47,173.7,173.47,173.59,3556.0,151.684,151.8851,151.684,151.7889,3556.0
2019-11-22 13:35:00,173.61,173.63,173.43,173.43,3802.0,151.8064,151.8239,151.649,151.649,3802.0
2019-11-22 13:40:00,173.42,173.42,173.31,173.37,773.0,151.6402,151.6402,151.5441,151.5965,773.0
2019-11-22 13:45:00,173.39,173.53,173.38,173.4,6815.0,151.614,151.7364,151.6053,151.6227,6815.0
2019-11-22 13:50:00,173.3,173.3,173.16,173.16,1633.0,151.5353,151.5353,151.4129,151.4129,1633.0
2019-11-22 13:55:00,173.21,173.31,173.19,173.31,623.0,151.4566,151.5441,151.4391,151.5441,623.0
2019-11-22 14:00:00,173.29,173.29,173.18,173.22,1100.0,151.5266,151.5266,151.4304,151.4654,1100.0
2019-11-22 14:05:00,173.26,173.34,173.26,173.31,1304.0,151.5003,151.5703,151.5003,151.5441,1304.0
2019-11-22 14:10:00,173.29,173.33,173.24,173.29,3345.0,151.5266,151.5615,151.4828,151.5266,3345.0
2019-11-22 14:15:00,173.27,173.33,173.25,173.33,877.0,151.5091,151.5615,151.4916,151.5615,877.0
2019-11-22 14:20:00,173.36,173.42,173.35,173.37,2535.0,151.5878,151.6402,151.579,151.5965,2535.0
2019-11-22 14:25:00,173.44,173.48,173.41,173.47,1886.0,151.6577,151.6927,151.6315,151.684,1886.0
2019-11-22 14:30:00,173.48,173.68,173.48,173.68,1813.0,151.6927,151.8676,151.6927,151.8676,1813.0
2019-11-22 14:35:00,173.68,173.75,173.5,173.53,20592.0,151.8676,151.9288,151.7102,151.7364,20592.0
2019-11-22 14:40:00,173.49,173.51,173.39,173.42,1775.0,151.7014,151.7189,151.614,151.6402,1775.0
2019-11-22 14:45:00,173.42,173.42,173.28,173.37,1737.0,151.6402,151.6402,151.5178,151.5965,1737.0
2019-11-22 14:50:00,173.34,173.4,173.32,173.35,1505.0,151.5703,151.6227,151.5528,151.579,1505.0
2019-11-22 14:55:00,173.32,173.33,173.17,173.26,1723.0,151.5528,151.5615,151.4216,151.5003,1723.0
2019-11-22 15:00:00,173.32,173.32,173.15,173.28,2944.0,151.5528,151.5528,151.4041,151.5178,2944.0
2019-11-22 15:05:00,173.31,173.36,173.29,173.29,2046.0,151.5441,151.5878,151.5266,151.5266,2046.0
2019-11-22 15:10:00,173.28,173.34,173.28,173.34,3100.0,151.5178,151.5703,151.5178,151.5703,3100.0
2019-11-22 15:15:00,173.32,173.33,173.21,173.27,7975.0,151.5528,151.5615,151.4566,151.5091,7975.0
2019-11-22 15:20:00,173.27,173.35,173.25,173.35,9645.0,151.5091,151.579,151.4916,151.579,9645.0
2019-11-22 15:25:00,173.37,173.43,173.36,173.37,3037.0,151.5965,151.649,151.5878,151.5965,3037.0
2019-11-22 15:30:00,173.39,173.39,173.18,173.18,5256.0,151.614,151.614,151.4304,151.4304,5256.0
2019-11-22 15:35:00,173.18,173.33,173.17,173.31,6297.0,151.4304,151.5615,151.4216,151.5441,6297.0
2019-11-22 15:40:00,173.29,173.29,173.19,173.25,6433.0,151.5266,151.5266,151.4391,151.4916,6433.0
2019-11-22 15:45:00,173.25,173.26,173.18,173.2,10632.0,151.4916,151.5003,151.4304,151.4479,10632.0
2019-11-22 15:50:00,173.18,173.43,173.12,173.4,16949.0,151.4304,151.649,151.3779,151.6227,16949.0
2019-11-22 15:55:00,173.41,173.64,173.41,173.55,33921.0,151.6315,151.8326,151.6315,151.7539,33921.0
2019-11-25 09:30:00,174.45,174.77,174.1,174.12,8934.0,152.5409,152.8207,152.2348,152.2523,8934.0
2019-11-25 09:35:00,173.94,174.38,173.83,173.94,3795.0,152.0949,152.4797,151.9987,152.0949,3795.0
2019-11-25 09:40:00,173.93,174.27,173.93,173.99,600.0,152.0862,152.3835,152.0862,152.1386,600.0
2019-11-25 09:45:00,174.14,174.23,173.99,174.05,2439.0,152.2698,152.3485,152.1386,152.1911,2439.0
2019-11-25 09:50:00,174.06,174.41,174.06,174.29,12917.0,152.1999,152.5059,152.1999,152.401,12917.0
2019-11-25 09:55:00,174.34,174.61,174.34,174.51,2960.0,152.4447,152.6808,152.4447,152.5933,2960.0
2019-11-25 10:00:00,174.53,174.88,174.53,174.88,16541.0,152.6108,152.9169,152.6108,152.9169,16541.0
2019-11-25 10:05:00,174.94,175.17,174.89,175.11,3911.0,152.9693,153.1705,152.9256,153.118,3911.0
2019-11-25 10:10:00,175.03,175.37,175.02,175.37,3011.0,153.048,153.3453,153.0393,153.3453,3011.0
2019-11-25 10:15:00,175.37,175.56,175.29,175.36,16273.0,153.3453,153.5115,153.2754,153.3366,16273.0
2019-11-25 10:20:00,175.43,175.43,175.12,175.33,3240.0,153.3978,153.3978,153.1267,153.3104,3240.0
2019-11-25 10:25:00,175.25,175.38,175.21,175.3,2384.0,153.2404,153.3541,153.2054,153.2841,2384.0
2019-11-25 10:30:00,175.3,175.44,175.19,175.22,3661.0,153.2841,153.4065,153.1879,153.2142,3661.0
2019-11-25 10:35:00,175.13,175.47,175.06,175.47,3292.0,153.1355,153.4328,153.0743,153.4328,3292.0
2019-11-25 10:40:00,175.47,175.47,175.19,175.3,7809.0,153.4328,153.4328,153.1879,153.2841,7809.0
2019-11-25 10:45:00,175.31,175.35,175.04,175.07,4246.0,153.2929,153.3278,153.0568,153.083,4246.0
2019-11-25 10:50:00,175.05,175.33,175.01,175.27,2473.0,153.0655,153.3104,153.0305,153.2579,2473.0
2019-11-25 10:55:00,175.29,175.29,174.97,174.97,1611.0,153.2754,153.2754,152.9956,152.9956,1611.0
2019-11-25 11:00:00,175.03,175.09,174.89,174.89,3845.0,153.048,153.1005,152.9256,152.9256,3845.0
2019-11-25 11:05:00,174.9,174.94,174.79,174.83,3136.0,152.9344,152.9693,152.8382,152.8732,3136.0
2019-11-25 11:10:00,174.81,175.23,174.81,175.23,1278.0,152.8557,153.2229,152.8557,153.2229,1278.0
2019-11-25 11:15:00,175.28,175.28,174.9,175.04,4677.0,153.2666,153.2666,152.9344,153.0568,4677.0
2019-11-25 11:20:00,175.05,175.18,175.05,175.11,2809.0,153.0655,153.1792,153.0655,153.118,2809.0
2019-11-25 11:25:00,175.16,175.16,175.01,175.12,3140.0,153.1617,153.1617,153.0305,153.1267,3140.0
2019-11-25 11:30:00,175.17,175.17,175.07,175.12,3510.0,153.1705,153.1705,153.083,153.1267,3510.0
2019-11-25 11:35:00,175.17,175.21,175.07,175.21,1756.0,153.1705,153.2054,153.083,153.2054,1756.0
2019-11-25 11:40:00,175.29,175.5,175.28,175.46,3371.0,153.2754,153.459,153.2666,153.424,3371.0
2019-11-25 11:45:00,175.49,175.49,175.29,175.33,2111.0,153.4503,153.4503,153.2754,153.3104,2111.0
2019-11-25 11:50:00,175.43,175.56,175.43,175.47,1513.0,153.3978,153.5115,153.3978,153.4328,1513.0
2019-11-25 11:55:00,175.43,175.43,175.34,175.38,1164.0,153.3978,153.3978,153.3191,153.3541,1164.0
2019-11-25 12:00:00,175.37,175.42,175.3,175.31,3159.0,153.3453,153.3891,153.2841,153.2929,3159.0
2019-11-25 12:05:00,175.17,175.21,175.14,175.19,1773.0,153.1705,153.2054,153.1442,153.1879,1773.0
2019-11-25 12:10:00,175.16,175.19,175.07,175.07,1800.0,153.1617,153.1879,153.083,153.083,1800.0
2019-11-25 12:15:00,175.13,175.17,175.05,175.15,7566.0,153.1355,153.1705,153.0655,153.153,7566.0
2019-11-25 12:20:00,175.14,175.27,175.12,175.23,2000.0,153.1442,153.2579,153.1267,153.2229,2000.0
2019-11-25 12:25:00,175.28,175.28,175.1,175.17,931.0,153.2666,153.2666,153.1092,153.1705,931.0
2019-11-25 12:30:00,175.15,175.19,175.13,175.19,2020.0,153.153,153.1879,153.1355,153.1879,2020.0
2019-11-25 12:35:00,175.15,175.18,174.94,174.99,3177.0,153.153,153.1792,152.9693,153.0131,3177.0
2019-11-25 12:40:00,175.01,175.01,174.92,174.97,2056.0,153.0305,153.0305,152.9519,152.9956,2056.0
2019-11-25 12:45:00,174.99,175.12,174.99,175.12,1300.0,153.0131,153.1267,153.0131,153.1267,1300.0
2019-11-25 12:50:00,175.16,175.3,175.11,175.25,7812.0,153.1617,153.2841,153.118,153.2404,7812.0
2019-11-25 12:55:00,175.3,175.3,175.0,175.08,16900.0,153.2841,153.2841,153.0218,153.0918,16900.0
2019-11-25 13:00:00,175.11,175.26,175.11,175.21,5211.0,153.118,153.2492,153.118,153.2054,5211.0
2019-11-25 13:05:00,175.25,175.31,175.25,175.26,2200.0,153.2404,153.2929,153.2404,153.2492,2200.0
2019-11-25 13:10:00,175.25,175.31,175.25,175.25,1305.0,153.2404,153.2929,153.2404,153.2404,1305.0
2019-11-25 13:15:00,175.26,175.46,175.26,175.46,1818.0,153.2492,153.424,153.2492,153.424,1818.0
2019-11-25 13:20:00,175.55,175.55,175.34,175.43,2807.0,153.5027,153.5027,153.3191,153.3978,2807.0
2019-11-25 13:25:00,175.42,175.42,175.35,175.39,2084.0,153.3891,153.3891,153.3278,153.3628,2084.0
2019-11-25 13:30:00,175.39,175.44,175.35,175.36,2545.0,153.3628,153.4065,153.3278,153.3366,2545.0
2019-11-25 13:35:00,175.39,175.51,175.39,175.42,4607.0,153.3628,153.4678,153.3628,153.3891,4607.0
2019-11-25 13:40:00,175.45,175.52,175.41,175.44,1660.0,153.4153,153.4765,153.3803,153.4065,1660.0
2019-11-25 13:45:00,175.43,175.44,175.36,175.44,1809.0,153.3978,153.4065,153.3366,153.4065,1809.0
2019-11-25 13:50:00,175.45,175.47,175.34,175.34,3344.0,153.4153,153.4328,153.3191,153.3191,3344.0
2019-11-25 13:55:00,175.26,175.44,175.23,175.44,2526.0,153.2492,153.4065,153.2229,153.4065,2526.0
2019-11-25 14:00:00,175.39,175.39,175.25,175.26,2250.0,153.3628,153.3628,153.2404,153.2492,2250.0
2019-11-25 14:05:00,175.24,175.29,175.13,175.13,7427.0,153.2317,153.2754,153.1355,153.1355,7427.0
2019-11-25 14:10:00,175.15,175.35,175.13,175.31,2825.0,153.153,153.3278,153.1355,153.2929,2825.0
2019-11-25 14:15:00,175.36,175.45,175.28,175.28,2650.0,153.3366,153.4153,153.2666,153.2666,2650.0
2019-11-25 14:20:00,175.26,175.41,175.24,175.41,1420.0,153.2492,153.3803,153.2317,153.3803,1420.0
2019-11-25 14:25:00,175.38,175.4,175.23,175.24,4743.0,153.3541,153.3716,153.2229,153.2317,4743.0
2019-11-25 14:30:00,175.25,175.27,175.02,175.08,5015.0,153.2404,153.2579,153.0393,153.0918,5015.0
2019-11-25 14:35:00,175.06,175.19,174.96,175.17,2668.0,153.0743,153.1879,152.9868,153.1705,2668.0
2019-11-25 14:40:00,175.17,175.17,175.02,175.03,2452.0,153.1705,153.1705,153.0393,153.048,2452.0
2019-11-25 14:45:00,175.04,175.04,174.8,175.0,8425.0,153.0568,153.0568,152.8469,153.0218,8425.0
2019-11-25 14:50:00,175.04,175.04,174.97,174.97,4345.0,153.0568,153.0568,152.9956,152.9956,4345.0
2019-11-25 14:55:00,174.95,174.95,174.85,174.89,3310.0,152.9781,152.9781,152.8906,152.9256,3310.0
2019-11-25 15:00:00,174.86,174.97,174.84,174.95,4681.0,152.8994,152.9956,152.8819,152.9781,4681.0
2019-11-25 15:05:00,175.0,175.02,174.92,174.92,4808.0,153.0218,153.0393,152.9519,152.9519,4808.0
2019-11-25 15:10:00,174.89,175.1,174.89,175.04,4161.0,152.9256,153.1092,152.9256,153.0568,4161.0
2019-11-25 15:15:00,175.01,175.04,174.96,175.01,3741.0,153.0305,153.0568,152.9868,153.0305,3741.0
2019-11-25 15:20:00,175.03,175.18,175.03,175.09,4270.0,153.048,153.1792,153.048,153.1005,4270.0
2019-11-25 15:25:00,175.09,175.21,175.06,175.21,3531.0,153.1005,153.2054,153.0743,153.2054,3531.0
2019-11-25 15:30:00,175.19,175.21,174.98,175.0,9507.0,153.1879,153.2054,153.0043,153.0218,9507.0
2019-11-25 15:35:00,174.99,175.02,174.84,174.95,8486.0,153.0131,153.0393,152.8819,152.9781,8486.0
2019-11-25 15:40:00,174.95,174.95,174.74,174.81,6027.0,152.9781,152.9781,152.7945,152.8557,6027.0
2019-11-25 15:45:00,174.81,175.13,174.81,174.99,11805.0,152.8557,153.1355,152.8557,153.0131,11805.0
2019-11-25 15:50:00,174.97,175.37,174.94,175.34,18297.0,152.9956,153.3453,152.9693,153.3191,18297.0
2019-11-25 15:55:00,175.33,175.34,175.09,175.12,33073.0,153.3104,153.3191,153.1005,153.1267,33073.0
2019-11-26 09:30:00,174.9,175.23,174.5,174.78,13058.0,152.9344,153.2229,152.5846,152.8294,13058.0
2019-11-26 09:35:00,174.69,174.97,174.46,174.46,2438.0,152.7507,152.9956,152.5496,152.5496,2438.0
2019-11-26 09:40:00,174.45,174.71,174.45,174.48,1872.0,152.5409,152.7682,152.5409,152.5671,1872.0
2019-11-26 09:45:00,174.7,175.11,174.65,175.08,1965.0,152.7595,153.118,152.7158,153.0918,1965.0
2019-11-26 09:50:00,175.13,175.13,174.77,175.0,3186.0,153.1355,153.1355,152.8207,153.0218,3186.0
2019-11-26 09:55:00,175.0,175.25,174.95,175.21,2978.0,153.0218,153.2404,152.9781,153.2054,2978.0
2019-11-26 10:00:00,175.03,175.46,175.03,175.31,7097.0,153.048,153.424,153.048,153.2929,7097.0
2019-11-26 10:05:00,175.31,175.32,175.02,175.28,1761.0,153.2929,153.3016,153.0393,153.2666,1761.0
2019-11-26 10:10:00,175.38,175.38,175.01,175.11,11206.0,153.3541,153.3541,153.0305,153.118,11206.0
2019-11-26 10:15:00,175.07,175.5,175.06,175.33,16715.0,153.083,153.459,153.0743,153.3104,16715.0
2019-11-26 10:20:00,175.34,175.45,175.18,175.21,4707.0,153.3191,153.4153,153.1792,153.2054,4707.0
2019-11-26 10:25:00,175.18,175.29,175.17,175.22,3162.0,153.1792,153.2754,153.1705,153.2142,3162.0
2019-11-26 10:30:00,175.21,175.27,175.08,175.09,2193.0,153.2054,153.2579,153.0918,153.1005,2193.0
2019-11-26 10:35:00,175.16,175.19,175.01,175.08,2175.0,153.1617,153.1879,153.0305,153.0918,2175.0
2019-11-26 10:40:00,175.03,175.31,174.93,175.16,3201.0,153.048,153.2929,152.9606,153.1617,3201.0
2019-11-26 10:45:00,175.2,175.22,175.01,175.02,3922.0,153.1967,153.2142,153.0305,153.0393,3922.0
2019-11-26 10:50:00,174.98,175.1,174.89,175.05,2936.0,153.0043,153.1092,152.9256,153.0655,2936.0
2019-11-26 10:55:00,174.97,175.18,174.86,175.08,2651.0,152.9956,153.1792,152.8994,153.0918,2651.0
2019-11-26 11:00:00,175.08,175.18,174.98,175.13,18375.0,153.0918,153.1792,153.0043,153.1355,18375.0
2019-11-26 11:05:00,175.15,175.36,175.13,175.17,13663.0,153.153,153.3366,153.1355,153.1705,13663.0
2019-11-26 11:10:00,175.17,175.19,175.06,175.1,7584.0,153.1705,153.1879,153.0743,153.1092,7584.0
2019-11-26 11:15:00,175.09,175.13,174.87,174.87,7579.0,153.1005,153.1355,152.9081,152.9081,7579.0
2019-11-26 11:20:00,174.87,175.22,174.87,175.22,4291.0,152.9081,153.2142,152.9081,153.2142,4291.0
2019-11-26 11:25:00,175.22,175.22,175.09,175.16,3066.0,153.2142,153.2142,153.1005,153.1617,3066.0
2019-11-26 11:30:00,175.16,175.34,175.12,175.21,14655.0,153.1617,153.3191,153.1267,153.2054,14655.0
2019-11-26 11:35:00,175.22,175.4,175.15,175.22,20084.0,153.2142,153.3716,153.153,153.2142,20084.0
2019-11-26 11:40:00,175.17,175.3,175.12,175.12,3028.0,153.1705,153.2841,153.1267,153.1267,3028.0
2019-11-26 11:45:00,175.06,175.32,175.05,175.25,5246.0,153.0743,153.3016,153.0655,153.2404,5246.0
2019-11-26 11:50:00,175.28,175.33,175.26,175.32,3367.0,153.2666,153.3104,153.2492,153.3016,3367.0
2019-11-26 11:55:00,175.27,175.38,175.12,175.12,5700.0,153.2579,153.3541,153.1267,153.1267,5700.0
2019-11-26 12:00:00,175.14,175.14,174.81,174.81,3936.0,153.1442,153.1442,152.8557,152.8557,3936.0
2019-11-26 12:05:00,174.81,175.0,174.72,175.0,6641.0,152.8557,153.0218,152.777,153.0218,6641.0
2019-11-26 12:10:00,175.0,175.2,174.99,175.18,3621.0,153.0218,153.1967,153.0131,153.1792,3621.0
2019-11-26 12:15:00,175.18,175.25,175.1,175.17,4134.0,153.1792,153.2404,153.1092,153.1705,4134.0
2019-11-26 12:20:00,175.2,175.3,175.15,175.29,2215.0,153.1967,153.2841,153.153,153.2754,2215.0
2019-11-26 12:25:00,175.26,175.36,175.26,175.36,2100.0,153.2492,153.3366,153.2492,153.3366,2100.0
2019-11-26 12:30:00,175.36,175.4,175.26,175.26,6171.0,153.3366,153.3716,153.2492,153.2492,6171.0
2019-11-26 12:35:00,175.28,175.37,175.22,175.31,3324.0,153.2666,153.3453,153.2142,153.2929,3324.0
2019-11-26 12:40:00,175.27,175.4,175.26,175.4,6369.0,153.2579,153.3716,153.2492,153.3716,6369.0
2019-11-26 12:45:00,175.4,175.4,175.21,175.21,5952.0,153.3716,153.3716,153.2054,153.2054,5952.0
2019-11-26 12:50:00,175.25,175.29,175.23,175.28,1939.0,153.2404,153.2754,153.2229,153.2666,1939.0
2019-11-26 12:55:00,175.29,175.29,175.21,175.21,1890.0,153.2754,153.2754,153.2054,153.2054,1890.0
2019-11-26 13:00:00,175.22,175.23,175.11,175.11,1167.0,153.2142,153.2229,153.118,153.118,1167.0
2019-11-26 13:05:00,175.03,175.15,175.03,175.03,5823.0,153.048,153.153,153.048,153.048,5823.0
2019-11-26 13:10:00,175.02,175.08,175.01,175.08,1062.0,153.0393,153.0918,153.0305,153.0918,1062.0
2019-11-26 13:15:00,175.07,175.14,174.98,175.03,7219.0,153.083,153.1442,153.0043,153.048,7219.0
2019-11-26 13:20:00,175.02,175.06,174.91,174.92,2180.0,153.0393,153.0743,152.9431,152.9519,2180.0
2019-11-26 13:25:00,174.85,174.86,174.76,174.84,1828.0,152.8906,152.8994,152.8119,152.8819,1828.0
2019-11-26 13:30:00,174.89,174.92,174.69,174.72,2200.0,152.9256,152.9519,152.7507,152.777,2200.0
2019-11-26 13:35:00,174.67,174.83,174.65,174.83,1195.0,152.7332,152.8732,152.7158,152.8732,1195.0
2019-11-26 13:40:00,174.82,174.86,174.75,174.84,2480.0,152.8644,152.8994,152.8032,152.8819,2480.0
2019-11-26 13:45:00,174.84,174.84,174.69,174.7,2100.0,152.8819,152.8819,152.7507,152.7595,2100.0
2019-11-26 13:50:00,174.68,174.83,174.68,174.83,1200.0,152.742,152.8732,152.742,152.8732,1200.0
2019-11-26 13:55:00,174.84,174.84,174.76,174.8,5273.0,152.8819,152.8819,152.8119,152.8469,5273.0
2019-11-26 14:00:00,174.83,174.9,174.8,174.81,3579.0,152.8732,152.9344,152.8469,152.8557,3579.0
2019-11-26 14:05:00,174.82,174.88,174.81,174.88,1272.0,152.8644,152.9169,152.8557,152.9169,1272.0
2019-11-26 14:10:00,174.87,174.88,174.79,174.81,3076.0,152.9081,152.9169,152.8382,152.8557,3076.0
2019-11-26 14:15:00,174.81,174.86,174.79,174.82,7066.0,152.8557,152.8994,152.8382,152.8644,7066.0
2019-11-26 14:20:00,174.82,174.9,174.82,174.84,3316.0,152.8644,152.9344,152.8644,152.8819,3316.0
2019-11-26 14:25:00,174.86,174.89,174.81,174.86,3329.0,152.8994,152.9256,152.8557,152.8994,3329.0
2019-11-26 14:30:00,174.85,174.92,174.85,174.92,3533.0,152.8906,152.9519,152.8906,152.9519,3533.0
2019-11-26 14:35:00,174.93,174.96,174.86,174.95,5262.0,152.9606,152.9868,152.8994,152.9781,5262.0
2019-11-26 14:40:00,174.94,174.95,174.9,174.91,12824.0,152.9693,152.9781,152.9344,152.9431,12824.0
2019-11-26 14:45:00,174.89,174.96,174.88,174.88,5736.0,152.9256,152.9868,152.9169,152.9169,5736.0
2019-11-26 14:50:00,174.92,174.98,174.91,174.96,2909.0,152.9519,153.0043,152.9431,152.9868,2909.0
2019-11-26 14:55:00,175.0,175.05,174.96,174.97,3358.0,153.0218,153.0655,152.9868,152.9956,3358.0
2019-11-26 15:00:00,174.98,174.98,174.77,174.77,4108.0,153.0043,153.0043,152.8207,152.8207,4108.0
2019-11-26 15:05:00,174.8,174.85,174.75,174.85,5027.0,152.8469,152.8906,152.8032,152.8906,5027.0
2019-11-26 15:10:00,174.86,174.86,174.75,174.8,1970.0,152.8994,152.8994,152.8032,152.8469,1970.0
2019-11-26 15:15:00,174.82,174.93,174.8,174.93,2696.0,152.8644,152.9606,152.8469,152.9606,2696.0
2019-11-26 15:20:00,174.97,175.03,174.91,174.92,4954.0,152.9956,153.048,152.9431,152.9519,4954.0
2019-11-26 15:25:00,174.9,174.97,174.84,174.96,3884.0,152.9344,152.9956,152.8819,152.9868,3884.0
2019-11-26 15:30:00,174.97,175.01,174.94,174.97,6960.0,152.9956,153.0305,152.9693,152.9956,6960.0
2019-11-26 15:35:00,174.97,174.98,174.86,174.88,11009.0,152.9956,153.0043,152.8994,152.9169,11009.0
2019-11-26 15:40:00,174.88,175.16,174.86,175.13,7947.0,152.9169,153.1617,152.8994,153.1355,7947.0
2019-11-26 15:45:00,175.1,175.17,175.09,175.15,7569.0,153.1092,153.1705,153.1005,153.153,7569.0
2019-11-26 15:50:00,175.2,175.38,175.16,175.23,24426.0,153.1967,153.3541,153.1617,153.2229,24426.0
2019-11-26 15:55:00,175.23,175.57,175.2,175.28,72865.0,153.2229,153.5202,153.1967,153.2666,72865.0
2019-11-27 09:30:00,175.37,175.37,174.03,174.27,24012.0,153.3453,153.3453,152.1736,152.3835,24012.0
2019-11-27 09:35:00,174.45,174.69,174.26,174.51,4143.0,152.5409,152.7507,152.3747,152.5933,4143.0
2019-11-27 09:40:00,174.51,174.8,174.4,174.69,2500.0,152.5933,152.8469,152.4972,152.7507,2500.0
2019-11-27 09:45:00,174.61,174.74,174.45,174.54,3229.0,152.6808,152.7945,152.5409,152.6196,3229.0
2019-11-27 09:50:00,174.69,174.85,174.68,174.78,1742.0,152.7507,152.8906,152.742,152.8294,1742.0
2019-11-27 09:55:00,175.11,175.25,175.0,175.24,4887.0,153.118,153.2404,153.0218,153.2317,4887.0
2019-11-27 10:00:00,175.1,175.2,174.75,175.01,3683.0,153.1092,153.1967,152.8032,153.0305,3683.0
2019-11-27 10:05:00,174.92,174.96,174.56,174.73,1651.0,152.9519,152.9868,152.6371,152.7857,1651.0
2019-11-27 10:10:00,174.7,174.79,174.62,174.79,5253.0,152.7595,152.8382,152.6895,152.8382,5253.0
2019-11-27 10:15:00,174.8,174.8,174.6,174.6,3251.0,152.8469,152.8469,152.672,152.672,3251.0
2019-11-27 10:20:00,174.6,174.63,174.25,174.39,2505.0,152.672,152.6983,152.366,152.4884,2505.0
2019-11-27 10:25:00,174.49,174.49,174.31,174.4,628.0,152.5759,152.5759,152.4185,152.4972,628.0
2019-11-27 10:30:00,174.42,174.63,174.29,174.63,2969.0,152.5146,152.6983,152.401,152.6983,2969.0
2019-11-27 10:35:00,174.6,174.64,174.46,174.61,12627.0,152.672,152.707,152.5496,152.6808,12627.0
2019-11-27 10:40:00,174.62,174.69,174.25,174.4,32830.0,152.6895,152.7507,152.366,152.4972,32830.0
2019-11-27 10:45:00,174.4,174.4,173.98,174.04,3454.0,152.4972,152.4972,152.1299,152.1824,3454.0
2019-11-27 10:50:00,174.03,174.69,174.03,174.69,1300.0,152.1736,152.7507,152.1736,152.7507,1300.0
2019-11-27 10:55:00,174.63,174.77,174.58,174.66,5615.0,152.6983,152.8207,152.6546,152.7245,5615.0
2019-11-27 11:00:00,174.58,174.63,174.03,174.13,7930.0,152.6546,152.6983,152.1736,152.2611,7930.0
2019-11-27 11:05:00,174.25,174.38,174.25,174.38,1900.0,152.366,152.4797,152.366,152.4797,1900.0
2019-11-27 11:10:00,174.43,174.44,174.29,174.3,3898.0,152.5234,152.5321,152.401,152.4097,3898.0
2019-11-27 11:15:00,174.27,174.28,174.14,174.21,1300.0,152.3835,152.3922,152.2698,152.331,1300.0
2019-11-27 11:20:00,174.24,174.26,174.05,174.26,2552.0,152.3573,152.3747,152.1911,152.3747,2552.0
2019-11-27 11:25:00,174.35,174.52,174.35,174.5,1984.0,152.4534,152.6021,152.4534,152.5846,1984.0
2019-11-27 11:30:00,174.48,174.6,174.41,174.57,1900.0,152.5671,152.672,152.5059,152.6458,1900.0
2019-11-27 11:35:00,174.64,174.8,174.64,174.67,2297.0,152.707,152.8469,152.707,152.7332,2297.0
2019-11-27 11:40:00,174.62,174.73,174.57,174.69,1701.0,152.6895,152.7857,152.6458,152.7507,1701.0
2019-11-27 11:45:00,174.67,174.7,174.62,174.66,1415.0,152.7332,152.7595,152.6895,152.7245,1415.0
2019-11-27 11:50:00,174.65,174.66,174.46,174.54,2467.0,152.7158,152.7245,152.5496,152.6196,2467.0
2019-11-27 11:55:00,174.56,174.56,174.27,174.27,1500.0,152.6371,152.6371,152.3835,152.3835,1500.0
2019-11-27 12:00:00,174.26,174.26,174.04,174.15,4806.0,152.3747,152.3747,152.1824,152.2786,4806.0
2019-11-27 12:05:00,174.19,174.42,174.19,174.37,1537.0,152.3135,152.5146,152.3135,152.4709,1537.0
2019-11-27 12:10:00,174.46,174.57,174.39,174.49,2131.0,152.5496,152.6458,152.4884,152.5759,2131.0
2019-11-27 12:15:00,174.48,174.48,174.31,174.36,1873.0,152.5671,152.5671,152.4185,152.4622,1873.0
2019-11-27 12:20:00,174.35,174.51,174.25,174.51,2046.0,152.4534,152.5933,152.366,152.5933,2046.0
2019-11-27 12:25:00,174.58,174.58,174.5,174.51,676.0,152.6546,152.6546,152.5846,152.5933,676.0
2019-11-27 12:30:00,174.49,174.52,174.34,174.43,1540.0,152.5759,152.6021,152.4447,152.5234,1540.0
2019-11-27 12:35:00,174.47,174.57,174.47,174.55,2153.0,152.5584,152.6458,152.5584,152.6283,2153.0
2019-11-27 12:40:00,174.52,174.6,174.41,174.6,10791.0,152.6021,152.672,152.5059,152.672,10791.0
2019-11-27 12:45:00,174.59,174.6,174.5,174.5,2009.0,152.6633,152.672,152.5846,152.5846,2009.0
2019-11-27 12:50:00,174.45,174.76,174.45,174.74,3191.0,152.5409,152.8119,152.5409,152.7945,3191.0
2019-11-27 12:55:00,174.73,174.83,174.7,174.83,814.0,152.7857,152.8732,152.7595,152.8732,814.0
2019-11-27 13:00:00,174.8,174.83,174.69,174.71,4445.0,152.8469,152.8732,152.7507,152.7682,4445.0
2019-11-27 13:05:00,174.68,174.94,174.67,174.93,3075.0,152.742,152.9693,152.7332,152.9606,3075.0
2019-11-27 13:10:00,174.9,175.24,174.88,175.24,3065.0,152.9344,153.2317,152.9169,153.2317,3065.0
2019-11-27 13:15:00,175.21,175.29,175.12,175.21,12807.0,153.2054,153.2754,153.1267,153.2054,12807.0
2019-11-27 13:20:00,175.21,175.22,175.08,175.1,1300.0,153.2054,153.2142,153.0918,153.1092,1300.0
2019-11-27 13:25:00,175.17,175.27,175.17,175.24,2586.0,153.1705,153.2579,153.1705,153.2317,2586.0
2019-11-27 13:30:00,175.21,175.28,175.21,175.27,2765.0,153.2054,153.2666,153.2054,153.2579,2765.0
2019-11-27 13:35:00,175.29,175.36,175.27,175.34,3620.0,153.2754,153.3366,153.2579,153.3191,3620.0
2019-11-27 13:40:00,175.36,175.38,175.33,175.33,800.0,153.3366,153.3541,153.3104,153.3104,800.0
2019-11-27 13:45:00,175.33,175.39,175.29,175.39,2106.0,153.3104,153.3628,153.2754,153.3628,2106.0
2019-11-27 13:50:00,175.45,175.46,175.19,175.22,3218.0,153.4153,153.424,153.1879,153.2142,3218.0
2019-11-27 13:55:00,175.19,175.23,175.12,175.18,1935.0,153.1879,153.2229,153.1267,153.1792,1935.0
2019-11-27 14:00:00,175.22,175.26,175.21,175.21,2214.0,153.2142,153.2492,153.2054,153.2054,2214.0
2019-11-27 14:05:00,175.21,175.27,175.2,175.2,1910.0,153.2054,153.2579,153.1967,153.1967,1910.0
2019-11-27 14:10:00,175.25,175.36,175.25,175.35,576.0,153.2404,153.3366,153.2404,153.3278,576.0
2019-11-27 14:15:00,175.3,175.32,175.05,175.05,4057.0,153.2841,153.3016,153.0655,153.0655,4057.0
2019-11-27 14:20:00,175.06,175.18,175.01,175.17,3342.0,153.0743,153.1792,153.0305,153.1705,3342.0
2019-11-27 14:25:00,175.22,175.25,175.13,175.15,3477.0,153.2142,153.2404,153.1355,153.153,3477.0
2019-11-27 14:30:00,175.12,175.33,175.09,175.33,1600.0,153.1267,153.3104,153.1005,153.3104,1600.0
2019-11-27 14:35:00,175.4,175.4,175.23,175.31,3375.0,153.3716,153.3716,153.2229,153.2929,3375.0
2019-11-27 14:40:00,175.31,175.37,175.29,175.3,2144.0,153.2929,153.3453,153.2754,153.2841,2144.0
2019-11-27 14:45:00,175.28,175.35,175.18,175.31,3070.0,153.2666,153.3278,153.1792,153.2929,3070.0
2019-11-27 14:50:00,175.28,175.28,175.19,175.19,1575.0,153.2666,153.2666,153.1879,153.1879,1575.0
2019-11-27 14:55:00,175.2,175.34,175.2,175.21,3567.0,153.1967,153.3191,153.1967,153.2054,3567.0
2019-11-27 15:00:00,175.17,175.29,175.15,175.24,2656.0,153.1705,153.2754,153.153,153.2317,2656.0
2019-11-27 15:05:00,175.19,175.19,175.12,175.12,2109.0,153.1879,153.1879,153.1267,153.1267,2109.0
2019-11-27 15:10:00,175.16,175.18,175.13,175.17,1524.0,153.1617,153.1792,153.1355,153.1705,1524.0
2019-11-27 15:15:00,175.15,175.27,175.15,175.25,3275.0,153.153,153.2579,153.153,153.2404,3275.0
2019-11-27 15:20:00,175.3,175.3,175.19,175.19,2069.0,153.2841,153.2841,153.1879,153.1879,2069.0
2019-11-27 15:25:00,175.21,175.26,175.13,175.19,2305.0,153.2054,153.2492,153.1355,153.1879,2305.0
2019-11-27 15:30:00,175.24,175.27,175.13,175.13,5797.0,153.2317,153.2579,153.1355,153.1355,5797.0
2019-11-27 15:35:00,175.14,175.27,175.11,175.12,5795.0,153.1442,153.2579,153.118,153.1267,5795.0
2019-11-27 15:40:00,175.1,175.16,174.91,174.93,5817.0,153.1092,153.1617,152.9431,152.9606,5817.0
2019-11-27 15:45:00,174.92,175.07,174.89,175.04,9861.0,152.9519,153.083,152.9256,153.0568,9861.0
2019-11-27 15:50:00,175.03,175.16,174.99,175.15,11497.0,153.048,153.1617,153.0131,153.153,11497.0
2019-11-27 15:55:00,175.14,175.32,175.08,175.11,51114.0,153.1442,153.3016,153.0918,153.118,51114.0
2019-11-29 09:30:00,175.42,175.42,173.52,174.33,16415.0,153.3891,153.3891,151.7277,152.4359,16415.0
2019-11-29 09:35:00,174.23,175.27,173.88,175.18,4037.0,152.3485,153.2579,152.0425,153.1792,4037.0
2019-11-29 09:40:00,175.1,175.1,174.53,174.69,4666.0,153.1092,153.1092,152.6108,152.7507,4666.0
2019-11-29 09:45:00,174.53,174.8,174.5,174.56,8858.0,152.6108,152.8469,152.5846,152.6371,8858.0
2019-11-29 09:50:00,174.68,174.99,174.64,174.85,3628.0,152.742,153.0131,152.707,152.8906,3628.0
2019-11-29 09:55:00,174.89,175.36,174.89,175.35,4479.0,152.9256,153.3366,152.9256,153.3278,4479.0
2019-11-29 10:00:00,175.26,175.53,175.26,175.5,4724.0,153.2492,153.4852,153.2492,153.459,4724.0
2019-11-29 10:05:00,175.63,175.63,175.05,175.05,4718.0,153.5727,153.5727,153.0655,153.0655,4718.0
2019-11-29 10:10:00,175.08,175.08,174.89,174.89,2116.0,153.0918,153.0918,152.9256,152.9256,2116.0
2019-11-29 10:15:00,174.86,175.03,174.78,174.95,3909.0,152.8994,153.048,152.8294,152.9781,3909.0
2019-11-29 10:20:00,174.91,175.01,174.66,174.75,4732.0,152.9431,153.0305,152.7245,152.8032,4732.0
2019-11-29 10:25:00,174.84,174.96,174.62,174.65,2172.0,152.8819,152.9868,152.6895,152.7158,2172.0
2019-11-29 10:30:00,174.74,175.13,174.69,175.13,3614.0,152.7945,153.1355,152.7507,153.1355,3614.0
2019-11-29 10:35:00,175.23,175.34,175.23,175.24,2226.0,153.2229,153.3191,153.2229,153.2317,2226.0
2019-11-29 10:40:00,175.2,175.22,175.04,175.15,3917.0,153.1967,153.2142,153.0568,153.153,3917.0
2019-11-29 10:45:00,175.23,175.49,175.23,175.44,3942.0,153.2229,153.4503,153.2229,153.4065,3942.0
2019-11-29 10:50:00,175.38,175.41,175.33,175.38,2703.0,153.3541,153.3803,153.3104,153.3541,2703.0
2019-11-29 10:55:00,175.38,175.46,175.34,175.34,2085.0,153.3541,153.424,153.3191,153.3191,2085.0
2019-11-29 11:00:00,175.34,175.35,175.03,175.07,4606.0,153.3191,153.3278,153.048,153.083,4606.0
2019-11-29 11:05:00,175.09,175.18,175.08,175.18,2025.0,153.1005,153.1792,153.0918,153.1792,2025.0
2019-11-29 11:10:00,175.16,175.19,174.94,174.94,4780.0,153.1617,153.1879,152.9693,152.9693,4780.0
2019-11-29 11:15:00,174.99,175.0,174.91,174.92,1436.0,153.0131,153.0218,152.9431,152.9519,1436.0
2019-11-29 11:20:00,174.82,174.91,174.8,174.81,3143.0,152.8644,152.9431,152.8469,152.8557,3143.0
2019-11-29 11:25:00,174.86,175.04,174.76,175.03,2746.0,152.8994,153.0568,152.8119,153.048,2746.0
2019-11-29 11:30:00,174.99,175.05,174.93,174.93,3266.0,153.0131,153.0655,152.9606,152.9606,3266.0
2019-11-29 11:35:00,174.89,175.18,174.87,175.14,3555.0,152.9256,153.1792,152.9081,153.1442,3555.0
2019-11-29 11:40:00,175.15,175.24,175.14,175.18,1758.0,153.153,153.2317,153.1442,153.1792,1758.0
2019-11-29 11:45:00,175.16,175.16,174.96,174.96,1661.0,153.1617,153.1617,152.9868,152.9868,1661.0
2019-11-29 11:50:00,174.96,175.12,174.89,175.11,4765.0,152.9868,153.1267,152.9256,153.118,4765.0
2019-11-29 11:55:00,175.09,175.28,175.03,175.15,26650.0,153.1005,153.2666,153.048,153.153,26650.0
2019-11-29 12:00:00,175.13,175.2,175.07,175.15,3127.0,153.1355,153.1967,153.083,153.153,3127.0
2019-11-29 12:05:00,175.14,175.14,175.04,175.05,2513.0,153.1442,153.1442,153.0568,153.0655,2513.0
2019-11-29 12:10:00,175.05,175.13,175.03,175.03,3073.0,153.0655,153.1355,153.048,153.048,3073.0
2019-11-29 12:15:00,174.96,174.99,174.92,174.97,2591.0,152.9868,153.0131,152.9519,152.9956,2591.0
2019-11-29 12:20:00,174.99,175.18,174.99,175.18,2987.0,153.0131,153.1792,153.0131,153.1792,2987.0
2019-11-29 12:25:00,175.15,175.17,174.91,174.91,3663.0,153.153,153.1705,152.9431,152.9431,3663.0
2019-11-29 12:30:00,174.85,174.97,174.8,174.8,5243.0,152.8906,152.9956,152.8469,152.8469,5243.0
2019-11-29 12:35:00,174.84,174.89,174.72,174.73,3724.0,152.8819,152.9256,152.777,152.7857,3724.0
2019-11-29 12:40:00,174.61,174.61,174.36,174.47,6277.0,152.6808,152.6808,152.4622,152.5584,6277.0
2019-11-29 12:45:00,174.51,174.55,174.37,174.39,4477.0,152.5933,152.6283,152.4709,152.4884,4477.0
2019-11-29 12:50:00,174.37,174.52,174.34,174.38,11212.0,152.4709,152.6021,152.4447,152.4797,11212.0
2019-11-29 12:55:00,174.36,174.6,174.02,174.44,43890.0,152.4622,152.672,152.1649,152.5321,43890.0
2019-12-02 09:30:00,174.67,174.98,174.21,174.5,30279.0,152.7332,153.0043,152.331,152.5846,30279.0
2019-12-02 09:35:00,174.37,174.37,173.49,173.49,10717.0,152.4709,152.4709,151.7014,151.7014,10717.0
2019-12-02 09:40:00,173.58,174.13,173.58,174.03,1704.0,151.7801,152.2611,151.7801,152.1736,1704.0
2019-12-02 09:45:00,174.13,174.88,174.05,174.66,16616.0,152.2611,152.9169,152.1911,152.7245,16616.0
2019-12-02 09:50:00,174.7,174.89,174.66,174.79,5100.0,152.7595,152.9256,152.7245,152.8382,5100.0
2019-12-02 09:55:00,174.83,175.0,174.74,174.74,7238.0,152.8732,153.0218,152.7945,152.7945,7238.0
2019-12-02 10:00:00,174.67,174.7,173.5,173.58,11787.0,152.7332,152.7595,151.7102,151.7801,11787.0
2019-12-02 10:05:00,173.56,173.72,173.36,173.43,18903.0,151.7627,151.9026,151.5878,151.649,18903.0
2019-12-02 10:10:00,173.4,173.81,173.36,173.62,11069.0,151.6227,151.9813,151.5878,151.8151,11069.0
2019-12-02 10:15:00,173.62,173.81,173.36,173.36,3916.0,151.8151,151.9813,151.5878,151.5878,3916.0
2019-12-02 10:20:00,173.43,173.43,173.2,173.35,5250.0,151.649,151.649,151.4479,151.579,5250.0
2019-12-02 10:25:00,173.19,173.46,173.08,173.14,7173.0,151.4391,151.6752,151.3429,151.3954,7173.0
2019-12-02 10:30:00,173.14,173.14,172.81,172.98,8737.0,151.3954,151.3954,151.1068,151.2555,8737.0
2019-12-02 10:35:00,173.0,173.04,172.27,172.86,12444.0,151.273,151.308,150.6347,151.1506,12444.0
2019-12-02 10:40:00,172.81,173.5,172.79,173.5,6421.0,151.1068,151.7102,151.0894,151.7102,6421.0
2019-12-02 10:45:00,173.45,173.61,173.02,173.08,2414.0,151.6665,151.8064,151.2905,151.3429,2414.0
2019-12-02 10:50:00,173.05,173.16,172.73,172.89,7829.0,151.3167,151.4129,151.0369,151.1768,7829.0
2019-12-02 10:55:00,172.92,173.12,172.74,173.04,3520.0,151.203,151.3779,151.0456,151.308,3520.0
2019-12-02 11:00:00,173.11,173.27,172.98,172.98,3555.0,151.3692,151.5091,151.2555,151.2555,3555.0
2019-12-02 11:05:00,172.95,173.23,172.95,173.02,1503.0,151.2293,151.4741,151.2293,151.2905,1503.0
2019-12-02 11:10:00,172.92,172.92,172.67,172.67,2264.0,151.203,151.203,150.9844,150.9844,2264.0
2019-12-02 11:15:00,172.74,173.21,172.71,173.21,3180.0,151.0456,151.4566,151.0194,151.4566,3180.0
2019-12-02 11:20:00,173.24,173.45,173.18,173.19,3849.0,151.4828,151.6665,151.4304,151.4391,3849.0
2019-12-02 11:25:00,173.17,173.38,173.14,173.25,3072.0,151.4216,151.6053,151.3954,151.4916,3072.0
2019-12-02 11:30:00,173.13,173.24,172.7,172.76,2500.0,151.3867,151.4828,151.0107,151.0631,2500.0
2019-12-02 11:35:00,172.77,172.92,172.64,172.92,2242.0,151.0719,151.203,150.9582,151.203,2242.0
2019-12-02 11:40:00,173.0,173.04,172.88,173.01,5576.0,151.273,151.308,151.1681,151.2817,5576.0
2019-12-02 11:45:00,172.95,173.3,172.95,173.18,3125.0,151.2293,151.5353,151.2293,151.4304,3125.0
2019-12-02 11:50:00,173.3,173.4,173.21,173.31,4712.0,151.5353,151.6227,151.4566,151.5441,4712.0
2019-12-02 11:55:00,173.31,173.51,173.3,173.47,4945.0,151.5441,151.7189,151.5353,151.684,4945.0
2019-12-02 12:00:00,173.52,173.6,173.44,173.53,2900.0,151.7277,151.7976,151.6577,151.7364,2900.0
2019-12-02 12:05:00,173.53,173.67,173.5,173.55,5487.0,151.7364,151.8588,151.7102,151.7539,5487.0
2019-12-02 12:10:00,173.6,173.76,173.57,173.68,4190.0,151.7976,151.9375,151.7714,151.8676,4190.0
2019-12-02 12:15:00,173.68,173.68,173.42,173.44,3769.0,151.8676,151.8676,151.6402,151.6577,3769.0
2019-12-02 12:20:00,173.4,173.57,173.39,173.57,2411.0,151.6227,151.7714,151.614,151.7714,2411.0
2019-12-02 12:25:00,173.54,173.75,173.0,173.35,7344.0,151.7452,151.9288,151.273,151.579,7344.0
2019-12-02 12:30:00,173.46,173.46,173.27,173.29,5895.0,151.6752,151.6752,151.5091,151.5266,5895.0
2019-12-02 12:35:00,173.32,173.39,173.05,173.13,2840.0,151.5528,151.614,151.3167,151.3867,2840.0
2019-12-02 12:40:00,173.16,173.46,173.12,173.43,5357.0,151.4129,151.6752,151.3779,151.649,5357.0
2019-12-02 12:45:00,173.39,173.43,173.15,173.15,4558.0,151.614,151.649,151.4041,151.4041,4558.0
2019-12-02 12:50:00,173.14,173.14,172.93,173.13,8926.0,151.3954,151.3954,151.2118,151.3867,8926.0
2019-12-02 12:55:00,173.1,173.16,173.02,173.02,7999.0,151.3604,151.4129,151.2905,151.2905,7999.0
2019-12-02 13:00:00,173.02,173.16,173.01,173.15,7926.0,151.2905,151.4129,151.2817,151.4041,7926.0
2019-12-02 13:05:00,173.14,173.53,173.13,173.53,3759.0,151.3954,151.7364,151.3867,151.7364,3759.0
2019-12-02 13:10:00,173.56,173.56,173.42,173.5,4738.0,151.7627,151.7627,151.6402,151.7102,4738.0
2019-12-02 13:15:00,173.47,173.56,173.39,173.56,3601.0,151.684,151.7627,151.614,151.7627,3601.0
2019-12-02 13:20:00,173.56,173.63,173.43,173.43,8493.0,151.7627,151.8239,151.649,151.649,8493.0
2019-12-02 13:25:00,173.49,173.57,173.47,173.47,3525.0,151.7014,151.7714,151.684,151.684,3525.0
2019-12-02 13:30:00,173.46,173.48,173.28,173.35,3721.0,151.6752,151.6927,151.5178,151.579,3721.0
2019-12-02 13:35:00,173.35,173.5,173.28,173.36,5352.0,151.579,151.7102,151.5178,151.5878,5352.0
2019-12-02 13:40:00,173.33,173.53,173.33,173.53,1900.0,151.5615,151.7364,151.5615,151.7364,1900.0
2019-12-02 13:45:00,173.51,173.72,173.49,173.7,5571.0,151.7189,151.9026,151.7014,151.8851,5571.0
2019-12-02 13:50:00,173.73,173.73,173.64,173.69,2571.0,151.9113,151.9113,151.8326,151.8763,2571.0
2019-12-02 13:55:00,173.7,173.71,173.38,173.4,4874.0,151.8851,151.8938,151.6053,151.6227,4874.0
2019-12-02 14:00:00,173.38,173.5,173.38,173.49,2560.0,151.6053,151.7102,151.6053,151.7014,2560.0
2019-12-02 14:05:00,173.44,173.53,173.44,173.53,2383.0,151.6577,151.7364,151.6577,151.7364,2383.0
2019-12-02 14:10:00,173.56,173.72,173.56,173.67,7376.0,151.7627,151.9026,151.7627,151.8588,7376.0
2019-12-02 14:15:00,173.67,173.73,173.66,173.68,4825.0,151.8588,151.9113,151.8501,151.8676,4825.0
2019-12-02 14:20:00,173.67,173.88,173.61,173.88,5626.0,151.8588,152.0425,151.8064,152.0425,5626.0
2019-12-02 14:25:00,173.88,173.9,173.83,173.86,3781.0,152.0425,152.06,151.9987,152.025,3781.0
2019-12-02 14:30:00,173.95,174.09,173.89,173.89,8613.0,152.1037,152.2261,152.0512,152.0512,8613.0
2019-12-02 14:35:00,173.85,173.87,173.79,173.84,2985.0,152.0162,152.0337,151.9638,152.0075,2985.0
2019-12-02 14:40:00,173.87,174.03,173.86,174.03,3531.0,152.0337,152.1736,152.025,152.1736,3531.0
2019-12-02 14:45:00,174.04,174.1,173.93,174.01,5000.0,152.1824,152.2348,152.0862,152.1561,5000.0
2019-12-02 14:50:00,173.99,174.03,173.79,173.81,4672.0,152.1386,152.1736,151.9638,151.9813,4672.0
2019-12-02 14:55:00,173.81,173.86,173.77,173.86,2206.0,151.9813,152.025,151.9463,152.025,2206.0
2019-12-02 15:00:00,173.85,173.85,173.49,173.51,8462.0,152.0162,152.0162,151.7014,151.7189,8462.0
2019-12-02 15:05:00,173.53,173.53,173.36,173.38,4566.0,151.7364,151.7364,151.5878,151.6053,4566.0
2019-12-02 15:10:00,173.39,173.41,173.33,173.36,6810.0,151.614,151.6315,151.5615,151.5878,6810.0
2019-12-02 15:15:00,173.38,173.43,173.35,173.4,3768.0,151.6053,151.649,151.579,151.6227,3768.0
2019-12-02 15:20:00,173.38,173.38,173.0,173.0,9887.0,151.6053,151.6053,151.273,151.273,9887.0
2019-12-02 15:25:00,172.99,173.0,172.79,172.79,9176.0,151.2642,151.273,151.0894,151.0894,9176.0
2019-12-02 15:30:00,172.79,172.79,172.58,172.69,10328.0,151.0894,151.0894,150.9057,151.0019,10328.0
2019-12-02 15:35:00,172.69,173.07,172.67,172.71,19465.0,151.0019,151.3342,150.9844,151.0194,19465.0
2019-12-02 15:40:00,172.69,172.91,172.63,172.74,11939.0,151.0019,151.1943,150.9495,151.0456,11939.0
2019-12-02 15:45:00,172.72,172.77,172.51,172.56,8344.0,151.0281,151.0719,150.8445,150.8882,8344.0
2019-12-02 15:50:00,172.52,172.55,172.11,172.14,13270.0,150.8533,150.8795,150.4948,150.521,13270.0
2019-12-02 15:55:00,172.12,172.24,171.9,172.08,73150.0,150.5035,150.6084,150.3111,150.4685,73150.0
2019-12-03 09:30:00,170.35,170.35,169.07,169.35,32155.0,148.9558,148.9558,147.8366,148.0814,32155.0
2019-12-03 09:35:00,169.33,169.88,169.15,169.79,11022.0,148.0639,148.5448,147.9065,148.4661,11022.0
2019-12-03 09:40:00,169.75,170.03,169.24,170.03,4508.0,148.4311,148.676,147.9852,148.676,4508.0
2019-12-03 09:45:00,170.0,170.0,169.14,169.36,13838.0,148.6498,148.6498,147.8978,148.0901,13838.0
2019-12-03 09:50:00,169.22,170.14,169.16,170.13,7627.0,147.9677,148.7722,147.9152,148.7634,7627.0
2019-12-03 09:55:00,170.21,170.66,169.68,170.46,25911.0,148.8334,149.2269,148.3699,149.052,25911.0
2019-12-03 10:00:00,170.46,170.66,170.3,170.32,12989.0,149.052,149.2269,148.9121,148.9296,12989.0
2019-12-03 10:05:00,170.29,170.52,169.81,169.81,9770.0,148.9033,149.1044,148.4836,148.4836,9770.0
2019-12-03 10:10:00,169.8,169.88,169.58,169.81,7985.0,148.4749,148.5448,148.2825,148.4836,7985.0
2019-12-03 10:15:00,169.82,170.59,169.82,170.54,7387.0,148.4924,149.1657,148.4924,149.1219,7387.0
2019-12-03 10:20:00,170.63,170.63,170.45,170.51,4855.0,149.2006,149.2006,149.0432,149.0957,4855.0
2019-12-03 10:25:00,170.54,170.56,170.39,170.42,6566.0,149.1219,149.1394,148.9908,149.017,6566.0
2019-12-03 10:30:00,170.26,170.75,170.23,170.7,7096.0,148.8771,149.3056,148.8509,149.2618,7096.0
2019-12-03 10:35:00,170.72,170.73,170.4,170.53,6380.0,149.2793,149.2881,148.9995,149.1132,6380.0
2019-12-03 10:40:00,170.56,170.57,170.14,170.44,5072.0,149.1394,149.1482,148.7722,149.0345,5072.0
2019-12-03 10:45:00,170.64,170.64,170.05,170.05,7321.0,149.2094,149.2094,148.6935,148.6935,7321.0
2019-12-03 10:50:00,170.05,170.29,169.89,170.23,9320.0,148.6935,148.9033,148.5536,148.8509,9320.0
2019-12-03 10:55:00,170.21,170.32,170.08,170.27,8277.0,148.8334,148.9296,148.7197,148.8858,8277.0
2019-12-03 11:00:00,170.16,170.16,169.77,169.94,9411.0,148.7897,148.7897,148.4486,148.5973,9411.0
2019-12-03 11:05:00,169.96,170.01,169.85,169.92,9265.0,148.6148,148.6585,148.5186,148.5798,9265.0
2019-12-03 11:10:00,169.85,170.1,169.85,169.95,12559.0,148.5186,148.7372,148.5186,148.606,12559.0
2019-12-03 11:15:00,169.93,170.06,169.87,169.93,11383.0,148.5885,148.7022,148.5361,148.5885,11383.0
2019-12-03 11:20:00,169.87,170.08,169.74,170.01,2461.0,148.5361,148.7197,148.4224,148.6585,2461.0
2019-12-03 11:25:00,170.0,170.11,169.76,169.95,4958.0,148.6498,148.7459,148.4399,148.606,4958.0
2019-12-03 11:30:00,169.96,170.02,169.82,169.82,6280.0,148.6148,148.6672,148.4924,148.4924,6280.0
2019-12-03 11:35:00,169.8,170.41,169.75,170.41,8325.0,148.4749,149.0083,148.4311,149.0083,8325.0
2019-12-03 11:40:00,170.42,170.53,170.32,170.45,6755.0,149.017,149.1132,148.9296,149.0432,6755.0
2019-12-03 11:45:00,170.44,170.57,170.26,170.32,3724.0,149.0345,149.1482,148.8771,148.9296,3724.0
2019-12-03 11:50:00,170.27,170.37,170.13,170.32,8905.0,148.8858,148.9733,148.7634,148.9296,8905.0
2019-12-03 11:55:00,170.28,170.42,170.26,170.41,4198.0,148.8946,149.017,148.8771,149.0083,4198.0
2019-12-03 12:00:00,170.4,170.4,170.11,170.13,14798.0,148.9995,148.9995,148.7459,148.7634,14798.0
2019-12-03 12:05:00,170.14,170.45,170.14,170.4,10071.0,148.7722,149.0432,148.7722,148.9995,10071.0
2019-12-03 12:10:00,170.43,170.44,170.2,170.35,8501.0,149.0257,149.0345,148.8246,148.9558,8501.0
2019-12-03 12:15:00,170.37,170.47,170.33,170.41,5103.0,148.9733,149.0607,148.9383,149.0083,5103.0
2019-12-03 12:20:00,170.48,170.84,170.48,170.8,4552.0,149.0695,149.3843,149.0695,149.3493,4552.0
2019-12-03 12:25:00,170.84,170.85,170.73,170.83,9175.0,149.3843,149.393,149.2881,149.3755,9175.0
2019-12-03 12:30:00,170.87,170.87,170.65,170.68,4998.0,149.4105,149.4105,149.2181,149.2444,4998.0
2019-12-03 12:35:00,170.68,170.84,170.65,170.8,4189.0,149.2444,149.3843,149.2181,149.3493,4189.0
2019-12-03 12:40:00,170.78,170.78,170.59,170.62,5177.0,149.3318,149.3318,149.1657,149.1919,5177.0
2019-12-03 12:45:00,170.62,170.77,170.59,170.77,6402.0,149.1919,149.323,149.1657,149.323,6402.0
2019-12-03 12:50:00,170.79,170.89,170.79,170.86,3848.0,149.3405,149.428,149.3405,149.4017,3848.0
2019-12-03 12:55:00,170.86,170.86,170.74,170.86,3525.0,149.4017,149.4017,149.2968,149.4017,3525.0
2019-12-03 13:00:00,170.87,171.05,170.84,170.86,10427.0,149.4105,149.5679,149.3843,149.4017,10427.0
2019-12-03 13:05:00,170.84,170.89,170.78,170.89,3507.0,149.3843,149.428,149.3318,149.428,3507.0
2019-12-03 13:10:00,170.91,171.09,170.9,171.04,7197.0,149.4455,149.6029,149.4367,149.5591,7197.0
2019-12-03 13:15:00,171.03,171.03,170.85,170.86,2200.0,149.5504,149.5504,149.393,149.4017,2200.0
2019-12-03 13:20:00,170.81,171.01,170.81,170.94,15353.0,149.358,149.5329,149.358,149.4717,15353.0
2019-12-03 13:25:00,170.94,171.1,170.92,170.99,7437.0,149.4717,149.6116,149.4542,149.5154,7437.0
2019-12-03 13:30:00,171.02,171.05,170.99,171.05,6200.0,149.5417,149.5679,149.5154,149.5679,6200.0
2019-12-03 13:35:00,171.03,171.08,171.02,171.07,3891.0,149.5504,149.5941,149.5417,149.5854,3891.0
2019-12-03 13:40:00,171.09,171.11,170.86,170.86,8468.0,149.6029,149.6203,149.4017,149.4017,8468.0
2019-12-03 13:45:00,170.83,170.85,170.79,170.81,5741.0,149.3755,149.393,149.3405,149.358,5741.0
2019-12-03 13:50:00,170.83,170.83,170.64,170.64,4789.0,149.3755,149.3755,149.2094,149.2094,4789.0
2019-12-03 13:55:00,170.63,170.74,170.62,170.67,4184.0,149.2006,149.2968,149.1919,149.2356,4184.0
2019-12-03 14:00:00,170.67,170.87,170.67,170.82,7375.0,149.2356,149.4105,149.2356,149.3668,7375.0
2019-12-03 14:05:00,170.81,170.83,170.7,170.7,6079.0,149.358,149.3755,149.2618,149.2618,6079.0
2019-12-03 14:10:00,170.69,170.79,170.66,170.72,7705.0,149.2531,149.3405,149.2269,149.2793,7705.0
2019-12-03 14:15:00,170.69,170.81,170.66,170.78,13390.0,149.2531,149.358,149.2269,149.3318,13390.0
2019-12-03 14:20:00,170.78,170.8,170.67,170.74,6498.0,149.3318,149.3493,149.2356,149.2968,6498.0
2019-12-03 14:25:00,170.76,170.8,170.66,170.78,7402.0,149.3143,149.3493,149.2269,149.3318,7402.0
2019-12-03 14:30:00,170.8,170.82,170.63,170.81,5110.0,149.3493,149.3668,149.2006,149.358,5110.0
2019-12-03 14:35:00,170.82,170.82,170.72,170.72,3242.0,149.3668,149.3668,149.2793,149.2793,3242.0
2019-12-03 14:40:00,170.71,170.71,170.5,170.5,7582.0,149.2706,149.2706,149.087,149.087,7582.0
2019-12-03 14:45:00,170.53,170.53,170.41,170.41,4327.0,149.1132,149.1132,149.0083,149.0083,4327.0
2019-12-03 14:50:00,170.42,170.55,170.38,170.45,7335.0,149.017,149.1307,148.982,149.0432,7335.0
2019-12-03 14:55:00,170.45,170.59,170.39,170.56,9625.0,149.0432,149.1657,148.9908,149.1394,9625.0
2019-12-03 15:00:00,170.53,170.6,170.32,170.36,7703.0,149.1132,149.1744,148.9296,148.9645,7703.0
2019-12-03 15:05:00,170.4,170.47,170.32,170.35,7256.0,148.9995,149.0607,148.9296,148.9558,7256.0
2019-12-03 15:10:00,170.35,170.54,170.29,170.42,7489.0,148.9558,149.1219,148.9033,149.017,7489.0
2019-12-03 15:15:00,170.39,170.46,170.35,170.39,7160.0,148.9908,149.052,148.9558,148.9908,7160.0
2019-12-03 15:20:00,170.33,170.66,170.33,170.63,8827.0,148.9383,149.2269,148.9383,149.2006,8827.0
2019-12-03 15:25:00,170.65,170.8,170.65,170.72,6324.0,149.2181,149.3493,149.2181,149.2793,6324.0
2019-12-03 15:30:00,170.76,170.82,170.71,170.75,13472.0,149.3143,149.3668,149.2706,149.3056,13472.0
2019-12-03 15:35:00,170.73,170.73,170.49,170.62,13308.0,149.2881,149.2881,149.0782,149.1919,13308.0
2019-12-03 15:40:00,170.63,170.77,170.6,170.69,11877.0,149.2006,149.323,149.1744,149.2531,11877.0
2019-12-03 15:45:00,170.69,171.01,170.69,171.01,24897.0,149.2531,149.5329,149.2531,149.5329,24897.0
2019-12-03 15:50:00,170.99,171.06,170.74,170.88,26327.0,149.5154,149.5766,149.2968,149.4192,26327.0
2019-12-03 15:55:00,170.88,170.91,170.54,170.73,64316.0,149.4192,149.4455,149.1219,149.2881,64316.0
2019-12-04 09:30:00,171.95,172.19,171.53,172.17,15526.0,150.3549,150.5647,149.9876,150.5472,15526.0
2019-12-04 09:35:00,172.26,173.0,172.09,172.69,6893.0,150.6259,151.273,150.4773,151.0019,6893.0
2019-12-04 09:40:00,172.82,173.03,172.47,172.68,5829.0,151.1156,151.2992,150.8095,150.9932,5829.0
2019-12-04 09:45:00,172.64,173.35,172.64,173.35,5425.0,150.9582,151.579,150.9582,151.579,5425.0
2019-12-04 09:50:00,173.35,173.86,173.34,173.86,10801.0,151.579,152.025,151.5703,152.025,10801.0
2019-12-04 09:55:00,173.93,174.37,173.63,174.14,7058.0,152.0862,152.4709,151.8239,152.2698,7058.0
2019-12-04 10:00:00,174.12,174.12,173.52,173.99,8413.0,152.2523,152.2523,151.7277,152.1386,8413.0
2019-12-04 10:05:00,174.07,174.28,173.92,173.93,23536.0,152.2086,152.3922,152.0774,152.0862,23536.0
2019-12-04 10:10:00,173.86,174.08,173.82,174.05,15362.0,152.025,152.2173,151.99,152.1911,15362.0
2019-12-04 10:15:00,174.11,174.11,173.69,173.82,8365.0,152.2436,152.2436,151.8763,151.99,8365.0
2019-12-04 10:20:00,173.97,174.14,173.9,174.08,6442.0,152.1212,152.2698,152.06,152.2173,6442.0
2019-12-04 10:25:00,174.08,174.08,173.86,173.94,8001.0,152.2173,152.2173,152.025,152.0949,8001.0
2019-12-04 10:30:00,173.9,173.9,173.6,173.68,7233.0,152.06,152.06,151.7976,151.8676,7233.0
2019-12-04 10:35:00,173.67,173.75,173.61,173.71,8753.0,151.8588,151.9288,151.8064,151.8938,8753.0
2019-12-04 10:40:00,173.74,173.94,173.61,173.63,10753.0,151.92,152.0949,151.8064,151.8239,10753.0
2019-12-04 10:45:00,173.68,173.87,173.64,173.86,13616.0,151.8676,152.0337,151.8326,152.025,13616.0
2019-12-04 10:50:00,173.83,173.87,173.73,173.82,6908.0,151.9987,152.0337,151.9113,151.99,6908.0
2019-12-04 10:55:00,173.78,173.96,173.78,173.86,12792.0,151.955,152.1124,151.955,152.025,12792.0
2019-12-04 11:00:00,173.88,174.08,173.87,173.98,10827.0,152.0425,152.2173,152.0337,152.1299,10827.0
2019-12-04 11:05:00,173.99,174.0,173.58,173.61,4910.0,152.1386,152.1474,151.7801,151.8064,4910.0
2019-12-04 11:10:00,173.55,173.55,173.27,173.39,5266.0,151.7539,151.7539,151.5091,151.614,5266.0
2019-12-04 11:15:00,173.43,173.49,173.14,173.2,5235.0,151.649,151.7014,151.3954,151.4479,5235.0
2019-12-04 11:20:00,173.23,173.35,173.23,173.25,4053.0,151.4741,151.579,151.4741,151.4916,4053.0
2019-12-04 11:25:00,173.29,173.38,173.19,173.31,3782.0,151.5266,151.6053,151.4391,151.5441,3782.0
2019-12-04 11:30:00,173.33,173.57,173.3,173.56,2932.0,151.5615,151.7714,151.5353,151.7627,2932.0
2019-12-04 11:35:00,173.54,173.69,173.5,173.56,7018.0,151.7452,151.8763,151.7102,151.7627,7018.0
2019-12-04 11:40:00,173.55,173.55,173.41,173.43,1904.0,151.7539,151.7539,151.6315,151.649,1904.0
2019-12-04 11:45:00,173.48,173.53,173.41,173.47,3352.0,151.6927,151.7364,151.6315,151.684,3352.0
2019-12-04 11:50:00,173.45,173.45,173.22,173.22,1695.0,151.6665,151.6665,151.4654,151.4654,1695.0
2019-12-04 11:55:00,173.24,173.24,173.08,173.08,6565.0,151.4828,151.4828,151.3429,151.3429,6565.0
2019-12-04 12:00:00,173.06,173.08,172.93,172.98,4626.0,151.3254,151.3429,151.2118,151.2555,4626.0
2019-12-04 12:05:00,172.98,173.01,172.84,172.89,3637.0,151.2555,151.2817,151.1331,151.1768,3637.0
2019-12-04 12:10:00,172.81,173.11,172.81,173.11,3536.0,151.1068,151.3692,151.1068,151.3692,3536.0
2019-12-04 12:15:00,173.11,173.11,172.92,173.05,6219.0,151.3692,151.3692,151.203,151.3167,6219.0
2019-12-04 12:20:00,173.02,173.02,172.76,172.83,2780.0,151.2905,151.2905,151.0631,151.1243,2780.0
2019-12-04 12:25:00,172.85,172.95,172.82,172.92,2443.0,151.1418,151.2293,151.1156,151.203,2443.0
2019-12-04 12:30:00,172.94,172.94,172.75,172.79,3736.0,151.2205,151.2205,151.0544,151.0894,3736.0
2019-12-04 12:35:00,172.77,172.77,172.59,172.59,2042.0,151.0719,151.0719,150.9145,150.9145,2042.0
2019-12-04 12:40:00,172.57,172.57,172.46,172.5,8530.0,150.897,150.897,150.8008,150.8358,8530.0
2019-12-04 12:45:00,172.56,172.69,172.45,172.69,19310.0,150.8882,151.0019,150.7921,151.0019,19310.0
2019-12-04 12:50:00,172.66,172.68,172.58,172.59,2065.0,150.9757,150.9932,150.9057,150.9145,2065.0
2019-12-04 12:55:00,172.58,172.69,172.58,172.69,3414.0,150.9057,151.0019,150.9057,151.0019,3414.0
2019-12-04 13:00:00,172.69,172.77,172.68,172.74,4937.0,151.0019,151.0719,150.9932,151.0456,4937.0
2019-12-04 13:05:00,172.72,172.75,172.61,172.75,10472.0,151.0281,151.0544,150.932,151.0544,10472.0
2019-12-04 13:10:00,172.74,172.8,172.61,172.69,2229.0,151.0456,151.0981,150.932,151.0019,2229.0
2019-12-04 13:15:00,172.69,172.96,172.69,172.96,4703.0,151.0019,151.238,151.0019,151.238,4703.0
2019-12-04 13:20:00,173.02,173.11,173.0,173.0,2163.0,151.2905,151.3692,151.273,151.273,2163.0
2019-12-04 13:25:00,172.97,173.09,172.97,173.01,1931.0,151.2468,151.3517,151.2468,151.2817,1931.0
2019-12-04 13:30:00,173.03,173.13,172.91,172.97,2801.0,151.2992,151.3867,151.1943,151.2468,2801.0
2019-12-04 13:35:00,172.96,173.15,172.96,173.15,2786.0,151.238,151.4041,151.238,151.4041,2786.0
2019-12-04 13:40:00,173.15,173.18,173.09,173.14,1926.0,151.4041,151.4304,151.3517,151.3954,1926.0
2019-12-04 13:45:00,173.07,173.09,172.97,172.97,3900.0,151.3342,151.3517,151.2468,151.2468,3900.0
2019-12-04 13:50:00,172.97,172.97,172.9,172.92,2410.0,151.2468,151.2468,151.1855,151.203,2410.0
2019-12-04 13:55:00,172.97,173.12,172.9,172.98,6575.0,151.2468,151.3779,151.1855,151.2555,6575.0
2019-12-04 14:00:00,172.99,173.09,172.9,173.09,4449.0,151.2642,151.3517,151.1855,151.3517,4449.0
2019-12-04 14:05:00,173.03,173.14,173.0,173.1,3332.0,151.2992,151.3954,151.273,151.3604,3332.0
2019-12-04 14:10:00,173.11,173.25,173.11,173.2,3170.0,151.3692,151.4916,151.3692,151.4479,3170.0
2019-12-04 14:15:00,173.2,173.2,172.92,173.0,4452.0,151.4479,151.4479,151.203,151.273,4452.0
2019-12-04 14:20:00,173.03,173.16,173.01,173.12,9175.0,151.2992,151.4129,151.2817,151.3779,9175.0
2019-12-04 14:25:00,173.16,173.23,173.1,173.23,3670.0,151.4129,151.4741,151.3604,151.4741,3670.0
2019-12-04 14:30:00,173.22,173.22,173.08,173.12,2559.0,151.4654,151.4654,151.3429,151.3779,2559.0
2019-12-04 14:35:00,173.1,173.1,172.94,172.94,2565.0,151.3604,151.3604,151.2205,151.2205,2565.0
2019-12-04 14:40:00,172.98,173.03,172.94,172.98,1962.0,151.2555,151.2992,151.2205,151.2555,1962.0
2019-12-04 14:45:00,172.98,173.09,172.98,173.06,4847.0,151.2555,151.3517,151.2555,151.3254,4847.0
2019-12-04 14:50:00,173.07,173.27,173.07,173.22,6871.0,151.3342,151.5091,151.3342,151.4654,6871.0
2019-12-04 14:55:00,173.24,173.28,173.2,173.28,6035.0,151.4828,151.5178,151.4479,151.5178,6035.0
2019-12-04 15:00:00,173.29,173.31,173.23,173.26,7351.0,151.5266,151.5441,151.4741,151.5003,7351.0
2019-12-04 15:05:00,173.26,173.28,173.15,173.18,7825.0,151.5003,151.5178,151.4041,151.4304,7825.0
2019-12-04 15:10:00,173.15,173.29,173.14,173.22,5677.0,151.4041,151.5266,151.3954,151.4654,5677.0
2019-12-04 15:15:00,173.23,173.25,173.17,173.25,8051.0,151.4741,151.4916,151.4216,151.4916,8051.0
2019-12-04 15:20:00,173.26,173.26,173.12,173.12,8721.0,151.5003,151.5003,151.3779,151.3779,8721.0
2019-12-04 15:25:00,173.1,173.12,172.98,173.02,6160.0,151.3604,151.3779,151.2555,151.2905,6160.0
2019-12-04 15:30:00,173.03,173.03,172.49,172.57,11569.0,151.2992,151.2992,150.827,150.897,11569.0
2019-12-04 15:35:00,172.62,172.62,172.27,172.27,6780.0,150.9407,150.9407,150.6347,150.6347,6780.0
2019-12-04 15:40:00,172.3,172.31,171.93,171.93,10639.0,150.6609,150.6696,150.3374,150.3374,10639.0
2019-12-04 15:45:00,171.95,172.06,171.81,171.94,11160.0,150.3549,150.451,150.2324,150.3461,11160.0
2019-12-04 15:50:00,171.93,171.95,171.56,171.58,23278.0,150.3374,150.3549,150.0138,150.0313,23278.0
2019-12-04 15:55:00,171.56,171.69,171.2,171.64,117374.0,150.0138,150.1275,149.699,150.0838,117374.0
2019-12-05 09:30:00,171.92,172.99,171.92,172.93,11339.0,150.3286,151.2642,150.3286,151.2118,11339.0
2019-12-05 09:35:00,173.13,173.13,172.51,172.6,3358.0,151.3867,151.3867,150.8445,150.9232,3358.0
2019-12-05 09:40:00,172.6,172.6,171.94,171.94,4327.0,150.9232,150.9232,150.3461,150.3461,4327.0
2019-12-05 09:45:00,171.94,172.28,171.93,172.04,1567.0,150.3461,150.6434,150.3374,150.4335,1567.0
2019-12-05 09:50:00,172.04,172.41,171.9,172.39,2700.0,150.4335,150.7571,150.3111,150.7396,2700.0
2019-12-05 09:55:00,172.4,172.4,171.86,171.99,6929.0,150.7483,150.7483,150.2762,150.3898,6929.0
2019-12-05 10:00:00,171.97,172.07,171.49,171.5,8559.0,150.3723,150.4598,149.9526,149.9614,8559.0
2019-12-05 10:05:00,171.5,171.5,171.0,171.0,21912.0,149.9614,149.9614,149.5242,149.5242,21912.0
2019-12-05 10:10:00,171.09,171.25,171.02,171.21,10952.0,149.6029,149.7428,149.5417,149.7078,10952.0
2019-12-05 10:15:00,171.18,171.64,171.18,171.51,15574.0,149.6816,150.0838,149.6816,149.9701,15574.0
2019-12-05 10:20:00,171.5,172.02,171.5,171.94,5499.0,149.9614,150.4161,149.9614,150.3461,5499.0
2019-12-05 10:25:00,171.86,172.15,171.86,172.15,903.0,150.2762,150.5297,150.2762,150.5297,903.0
2019-12-05 10:30:00,172.05,172.45,172.04,172.45,1309.0,150.4423,150.7921,150.4335,150.7921,1309.0
2019-12-05 10:35:00,172.36,172.44,172.02,172.02,4210.0,150.7134,150.7833,150.4161,150.4161,4210.0
2019-12-05 10:40:00,171.95,172.08,171.92,172.01,2175.0,150.3549,150.4685,150.3286,150.4073,2175.0
2019-12-05 10:45:00,172.04,172.28,172.03,172.26,1403.0,150.4335,150.6434,150.4248,150.6259,1403.0
2019-12-05 10:50:00,172.29,172.35,172.24,172.33,2182.0,150.6522,150.7046,150.6084,150.6871,2182.0
2019-12-05 10:55:00,172.27,172.36,172.21,172.35,4906.0,150.6347,150.7134,150.5822,150.7046,4906.0
2019-12-05 11:00:00,172.36,172.43,172.17,172.23,7701.0,150.7134,150.7746,150.5472,150.5997,7701.0
2019-12-05 11:05:00,172.17,172.29,171.96,172.29,2650.0,150.5472,150.6522,150.3636,150.6522,2650.0
2019-12-05 11:10:00,172.26,172.34,172.17,172.32,3146.0,150.6259,150.6959,150.5472,150.6784,3146.0
2019-12-05 11:15:00,172.34,172.44,172.33,172.4,2780.0,150.6959,150.7833,150.6871,150.7483,2780.0
2019-12-05 11:20:00,172.37,172.37,172.12,172.28,2375.0,150.7221,150.7221,150.5035,150.6434,2375.0
2019-12-05 11:25:00,172.27,172.55,172.27,172.55,6004.0,150.6347,150.8795,150.6347,150.8795,6004.0
2019-12-05 11:30:00,172.51,172.53,172.19,172.35,5418.0,150.8445,150.862,150.5647,150.7046,5418.0
2019-12-05 11:35:00,172.29,172.29,172.11,172.16,17424.0,150.6522,150.6522,150.4948,150.5385,17424.0
2019-12-05 11:40:00,172.22,172.22,172.09,172.09,1295.0,150.5909,150.5909,150.4773,150.4773,1295.0
2019-12-05 11:45:00,172.09,172.37,172.06,172.37,3032.0,150.4773,150.7221,150.451,150.7221,3032.0
2019-12-05 11:50:00,172.35,172.35,172.18,172.18,3175.0,150.7046,150.7046,150.556,150.556,3175.0
2019-12-05 11:55:00,172.13,172.19,172.09,172.15,3107.0,150.5122,150.5647,150.4773,150.5297,3107.0
2019-12-05 12:00:00,172.19,172.29,172.12,172.18,2251.0,150.5647,150.6522,150.5035,150.556,2251.0
2019-12-05 12:05:00,172.05,172.07,172.01,172.03,990.0,150.4423,150.4598,150.4073,150.4248,990.0
2019-12-05 12:10:00,172.1,172.14,172.05,172.1,2385.0,150.486,150.521,150.4423,150.486,2385.0
2019-12-05 12:15:00,172.09,172.13,172.01,172.02,2973.0,150.4773,150.5122,150.4073,150.4161,2973.0
2019-12-05 12:20:00,172.02,172.06,171.96,172.0,4016.0,150.4161,150.451,150.3636,150.3986,4016.0
2019-12-05 12:25:00,172.04,172.06,172.04,172.06,700.0,150.4335,150.451,150.4335,150.451,700.0
2019-12-05 12:30:00,172.06,172.16,172.06,172.12,3666.0,150.451,150.5385,150.451,150.5035,3666.0
2019-12-05 12:35:00,172.13,172.23,172.1,172.23,4475.0,150.5122,150.5997,150.486,150.5997,4475.0
2019-12-05 12:40:00,172.29,172.33,172.21,172.24,1508.0,150.6522,150.6871,150.5822,150.6084,1508.0
2019-12-05 12:45:00,172.2,172.25,172.17,172.18,3863.0,150.5735,150.6172,150.5472,150.556,3863.0
2019-12-05 12:50:00,172.15,172.28,172.14,172.28,2801.0,150.5297,150.6434,150.521,150.6434,2801.0
2019-12-05 12:55:00,172.31,172.38,172.26,172.29,3259.0,150.6696,150.7308,150.6259,150.6522,3259.0
2019-12-05 13:00:00,172.31,172.38,172.27,172.37,2310.0,150.6696,150.7308,150.6347,150.7221,2310.0
2019-12-05 13:05:00,172.41,172.41,172.35,172.39,1975.0,150.7571,150.7571,150.7046,150.7396,1975.0
2019-12-05 13:10:00,172.41,172.49,172.39,172.49,5215.0,150.7571,150.827,150.7396,150.827,5215.0
2019-12-05 13:15:00,172.48,172.63,172.48,172.63,5167.0,150.8183,150.9495,150.8183,150.9495,5167.0
2019-12-05 13:20:00,172.59,172.59,172.45,172.5,3162.0,150.9145,150.9145,150.7921,150.8358,3162.0
2019-12-05 13:25:00,172.47,172.47,172.34,172.43,2167.0,150.8095,150.8095,150.6959,150.7746,2167.0
2019-12-05 13:30:00,172.42,172.54,172.39,172.48,6092.0,150.7658,150.8708,150.7396,150.8183,6092.0
2019-12-05 13:35:00,172.51,172.65,172.45,172.61,3278.0,150.8445,150.9669,150.7921,150.932,3278.0
2019-12-05 13:40:00,172.61,172.67,172.57,172.66,8235.0,150.932,150.9844,150.897,150.9757,8235.0
2019-12-05 13:45:00,172.63,172.63,172.53,172.53,2076.0,150.9495,150.9495,150.862,150.862,2076.0
2019-12-05 13:50:00,172.53,172.55,172.45,172.53,3918.0,150.862,150.8795,150.7921,150.862,3918.0
2019-12-05 13:55:00,172.53,172.53,172.44,172.45,4571.0,150.862,150.862,150.7833,150.7921,4571.0
2019-12-05 14:00:00,172.49,172.52,172.4,172.44,5304.0,150.827,150.8533,150.7483,150.7833,5304.0
2019-12-05 14:05:00,172.41,172.54,172.41,172.54,6254.0,150.7571,150.8708,150.7571,150.8708,6254.0
2019-12-05 14:10:00,172.55,172.72,172.53,172.72,8098.0,150.8795,151.0281,150.862,151.0281,8098.0
2019-12-05 14:15:00,172.67,172.67,172.56,172.6,2535.0,150.9844,150.9844,150.8882,150.9232,2535.0
2019-12-05 14:20:00,172.56,172.66,172.56,172.61,2013.0,150.8882,150.9757,150.8882,150.932,2013.0
2019-12-05 14:25:00,172.63,172.73,172.62,172.7,2200.0,150.9495,151.0369,150.9407,151.0107,2200.0
2019-12-05 14:30:00,172.7,172.78,172.67,172.7,4177.0,151.0107,151.0806,150.9844,151.0107,4177.0
2019-12-05 14:35:00,172.76,172.78,172.72,172.75,2410.0,151.0631,151.0806,151.0281,151.0544,2410.0
2019-12-05 14:40:00,172.79,172.81,172.7,172.75,3618.0,151.0894,151.1068,151.0107,151.0544,3618.0
2019-12-05 14:45:00,172.73,172.79,172.62,172.79,3081.0,151.0369,151.0894,150.9407,151.0894,3081.0
2019-12-05 14:50:00,172.78,172.79,172.71,172.77,5198.0,151.0806,151.0894,151.0194,151.0719,5198.0
2019-12-05 14:55:00,172.78,172.84,172.37,172.53,19028.0,151.0806,151.1331,150.7221,150.862,19028.0
2019-12-05 15:00:00,172.55,172.77,172.45,172.77,3650.0,150.8795,151.0719,150.7921,151.0719,3650.0
2019-12-05 15:05:00,172.79,172.79,172.56,172.57,5768.0,151.0894,151.0894,150.8882,150.897,5768.0
2019-12-05 15:10:00,172.56,172.74,172.55,172.64,5711.0,150.8882,151.0456,150.8795,150.9582,5711.0
2019-12-05 15:15:00,172.72,172.78,172.6,172.63,4968.0,151.0281,151.0806,150.9232,150.9495,4968.0
2019-12-05 15:20:00,172.66,172.72,172.64,172.68,4949.0,150.9757,151.0281,150.9582,150.9932,4949.0
2019-12-05 15:25:00,172.68,172.83,172.62,172.83,4800.0,150.9932,151.1243,150.9407,151.1243,4800.0
2019-12-05 15:30:00,172.81,172.9,172.8,172.86,11176.0,151.1068,151.1855,151.0981,151.1506,11176.0
2019-12-05 15:35:00,172.87,172.89,172.73,172.74,5931.0,151.1593,151.1768,151.0369,151.0456,5931.0
2019-12-05 15:40:00,172.74,172.74,172.57,172.59,7457.0,151.0456,151.0456,150.897,150.9145,7457.0
2019-12-05 15:45:00,172.62,172.64,172.54,172.59,10424.0,150.9407,150.9582,150.8708,150.9145,10424.0
2019-12-05 15:50:00,172.55,172.78,172.53,172.77,11822.0,150.8795,151.0806,150.862,151.0719,11822.0
2019-12-05 15:55:00,172.81,172.83,172.59,172.76,53620.0,151.1068,151.1243,150.9145,151.0631,53620.0
2019-12-06 09:30:00,174.49,175.55,174.45,175.03,19330.0,152.5759,153.5027,152.5409,153.048,19330.0
2019-12-06 09:35:00,175.09,175.09,174.73,174.98,22621.0,153.1005,153.1005,152.7857,153.0043,22621.0
2019-12-06 09:40:00,174.89,174.89,174.63,174.87,3948.0,152.9256,152.9256,152.6983,152.9081,3948.0
2019-12-06 09:45:00,174.78,174.95,174.75,174.86,3684.0,152.8294,152.9781,152.8032,152.8994,3684.0
2019-12-06 09:50:00,174.63,174.73,174.51,174.51,2765.0,152.6983,152.7857,152.5933,152.5933,2765.0
2019-12-06 09:55:00,174.54,174.69,174.46,174.61,3316.0,152.6196,152.7507,152.5496,152.6808,3316.0
2019-12-06 10:00:00,174.61,174.81,174.57,174.73,10574.0,152.6808,152.8557,152.6458,152.7857,10574.0
2019-12-06 10:05:00,174.74,174.94,174.71,174.91,15498.0,152.7945,152.9693,152.7682,152.9431,15498.0
2019-12-06 10:10:00,174.97,175.16,174.87,174.99,11907.0,152.9956,153.1617,152.9081,153.0131,11907.0
2019-12-06 10:15:00,175.02,175.02,174.5,174.67,11416.0,153.0393,153.0393,152.5846,152.7332,11416.0
2019-12-06 10:20:00,174.71,174.79,174.71,174.71,1855.0,152.7682,152.8382,152.7682,152.7682,1855.0
2019-12-06 10:25:00,174.64,174.68,174.57,174.6,3949.0,152.707,152.742,152.6458,152.672,3949.0
2019-12-06 10:30:00,174.55,174.79,174.55,174.64,3838.0,152.6283,152.8382,152.6283,152.707,3838.0
2019-12-06 10:35:00,174.63,174.64,174.23,174.33,3068.0,152.6983,152.707,152.3485,152.4359,3068.0
2019-12-06 10:40:00,174.38,174.45,174.34,174.42,1410.0,152.4797,152.5409,152.4447,152.5146,1410.0
2019-12-06 10:45:00,174.39,174.62,174.37,174.53,3400.0,152.4884,152.6895,152.4709,152.6108,3400.0
2019-12-06 10:50:00,174.56,174.79,174.54,174.79,5978.0,152.6371,152.8382,152.6196,152.8382,5978.0
2019-12-06 10:55:00,174.78,175.02,174.77,175.02,3625.0,152.8294,153.0393,152.8207,153.0393,3625.0
2019-12-06 11:00:00,175.02,175.14,174.96,175.14,19552.0,153.0393,153.1442,152.9868,153.1442,19552.0
2019-12-06 11:05:00,175.1,175.1,174.96,174.98,3346.0,153.1092,153.1092,152.9868,153.0043,3346.0
2019-12-06 11:10:00,175.01,175.03,174.82,174.92,2364.0,153.0305,153.048,152.8644,152.9519,2364.0
2019-12-06 11:15:00,174.94,174.95,174.82,174.9,2817.0,152.9693,152.9781,152.8644,152.9344,2817.0
2019-12-06 11:20:00,174.84,175.02,174.84,175.02,1280.0,152.8819,153.0393,152.8819,153.0393,1280.0
2019-12-06 11:25:00,175.06,175.1,175.02,175.08,3023.0,153.0743,153.1092,153.0393,153.0918,3023.0
2019-12-06 11:30:00,175.09,175.21,174.93,175.21,17550.0,153.1005,153.2054,152.9606,153.2054,17550.0
2019-12-06 11:35:00,175.21,175.34,175.2,175.23,31981.0,153.2054,153.3191,153.1967,153.2229,31981.0
2019-12-06 11:40:00,175.24,175.26,174.81,174.81,11269.0,153.2317,153.2492,152.8557,152.8557,11269.0
2019-12-06 11:45:00,174.78,174.83,174.71,174.76,5238.0,152.8294,152.8732,152.7682,152.8119,5238.0
2019-12-06 11:50:00,174.66,174.82,174.56,174.81,2824.0,152.7245,152.8644,152.6371,152.8557,2824.0
2019-12-06 11:55:00,174.82,174.87,174.75,174.87,2909.0,152.8644,152.9081,152.8032,152.9081,2909.0
2019-12-06 12:00:00,174.89,174.89,174.71,174.73,3404.0,152.9256,152.9256,152.7682,152.7857,3404.0
2019-12-06 12:05:00,174.75,174.85,174.75,174.85,1618.0,152.8032,152.8906,152.8032,152.8906,1618.0
2019-12-06 12:10:00,174.88,175.05,174.88,175.05,3275.0,152.9169,153.0655,152.9169,153.0655,3275.0
2019-12-06 12:15:00,175.04,175.16,175.02,175.14,5967.0,153.0568,153.1617,153.0393,153.1442,5967.0
2019-12-06 12:20:00,175.13,175.14,174.8,174.84,2568.0,153.1355,153.1442,152.8469,152.8819,2568.0
2019-12-06 12:25:00,174.77,174.95,174.77,174.94,4698.0,152.8207,152.9781,152.8207,152.9693,4698.0
2019-12-06 12:30:00,174.92,175.05,174.91,175.03,3408.0,152.9519,153.0655,152.9431,153.048,3408.0
2019-12-06 12:35:00,175.08,175.11,174.93,174.94,7564.0,153.0918,153.118,152.9606,152.9693,7564.0
2019-12-06 12:40:00,174.96,174.99,174.93,174.93,1871.0,152.9868,153.0131,152.9606,152.9606,1871.0
2019-12-06 12:45:00,174.78,174.79,174.71,174.72,2724.0,152.8294,152.8382,152.7682,152.777,2724.0
2019-12-06 12:50:00,174.71,174.76,174.68,174.73,1238.0,152.7682,152.8119,152.742,152.7857,1238.0
2019-12-06 12:55:00,174.74,174.81,174.71,174.81,1340.0,152.7945,152.8557,152.7682,152.8557,1340.0
2019-12-06 13:00:00,174.8,174.8,174.71,174.75,4487.0,152.8469,152.8469,152.7682,152.8032,4487.0
2019-12-06 13:05:00,174.75,174.75,174.63,174.65,6069.0,152.8032,152.8032,152.6983,152.7158,6069.0
2019-12-06 13:10:00,174.65,174.65,174.57,174.58,2295.0,152.7158,152.7158,152.6458,152.6546,2295.0
2019-12-06 13:15:00,174.61,174.65,174.48,174.51,3311.0,152.6808,152.7158,152.5671,152.5933,3311.0
2019-12-06 13:20:00,174.46,174.54,174.41,174.48,2426.0,152.5496,152.6196,152.5059,152.5671,2426.0
2019-12-06 13:25:00,174.53,174.55,174.48,174.5,1433.0,152.6108,152.6283,152.5671,152.5846,1433.0
2019-12-06 13:30:00,174.48,174.64,174.48,174.63,3911.0,152.5671,152.707,152.5671,152.6983,3911.0
2019-12-06 13:35:00,174.62,174.71,174.57,174.65,2655.0,152.6895,152.7682,152.6458,152.7158,2655.0
2019-12-06 13:40:00,174.65,174.65,174.53,174.53,3557.0,152.7158,152.7158,152.6108,152.6108,3557.0
2019-12-06 13:45:00,174.53,174.61,174.51,174.55,6314.0,152.6108,152.6808,152.5933,152.6283,6314.0
2019-12-06 13:50:00,174.53,174.54,174.43,174.5,1600.0,152.6108,152.6196,152.5234,152.5846,1600.0
2019-12-06 13:55:00,174.49,174.59,174.42,174.56,2576.0,152.5759,152.6633,152.5146,152.6371,2576.0
2019-12-06 14:00:00,174.55,174.55,174.37,174.42,4722.0,152.6283,152.6283,152.4709,152.5146,4722.0
2019-12-06 14:05:00,174.47,174.48,174.41,174.43,3742.0,152.5584,152.5671,152.5059,152.5234,3742.0
2019-12-06 14:10:00,174.41,174.43,174.36,174.36,2319.0,152.5059,152.5234,152.4622,152.4622,2319.0
2019-12-06 14:15:00,174.36,174.51,174.35,174.4,5078.0,152.4622,152.5933,152.4534,152.4972,5078.0
2019-12-06 14:20:00,174.41,174.59,174.38,174.59,6698.0,152.5059,152.6633,152.4797,152.6633,6698.0
2019-12-06 14:25:00,174.62,174.65,174.58,174.6,5949.0,152.6895,152.7158,152.6546,152.672,5949.0
2019-12-06 14:30:00,174.6,174.6,174.38,174.4,2942.0,152.672,152.672,152.4797,152.4972,2942.0
2019-12-06 14:35:00,174.4,174.5,174.38,174.5,4129.0,152.4972,152.5846,152.4797,152.5846,4129.0
2019-12-06 14:40:00,174.5,174.5,174.41,174.41,4967.0,152.5846,152.5846,152.5059,152.5059,4967.0
2019-12-06 14:45:00,174.43,174.5,174.38,174.48,3594.0,152.5234,152.5846,152.4797,152.5671,3594.0
2019-12-06 14:50:00,174.48,174.52,174.3,174.47,8307.0,152.5671,152.6021,152.4097,152.5584,8307.0
2019-12-06 14:55:00,174.44,174.5,174.42,174.44,4581.0,152.5321,152.5846,152.5146,152.5321,4581.0
2019-12-06 15:00:00,174.45,174.61,174.45,174.61,6277.0,152.5409,152.6808,152.5409,152.6808,6277.0
2019-12-06 15:05:00,174.62,174.63,174.5,174.5,6711.0,152.6895,152.6983,152.5846,152.5846,6711.0
2019-12-06 15:10:00,174.49,174.53,174.48,174.49,7672.0,152.5759,152.6108,152.5671,152.5759,7672.0
2019-12-06 15:15:00,174.52,174.57,174.48,174.49,5881.0,152.6021,152.6458,152.5671,152.5759,5881.0
2019-12-06 15:20:00,174.45,174.51,174.45,174.51,9301.0,152.5409,152.5933,152.5409,152.5933,9301.0
2019-12-06 15:25:00,174.51,174.56,174.47,174.56,6920.0,152.5933,152.6371,152.5584,152.6371,6920.0
2019-12-06 15:30:00,174.56,174.6,174.52,174.57,14410.0,152.6371,152.672,152.6021,152.6458,14410.0
2019-12-06 15:35:00,174.58,174.63,174.55,174.61,15277.0,152.6546,152.6983,152.6283,152.6808,15277.0
2019-12-06 15:40:00,174.61,174.69,174.48,174.49,16564.0,152.6808,152.7507,152.5671,152.5759,16564.0
2019-12-06 15:45:00,174.5,174.56,174.44,174.44,27276.0,152.5846,152.6371,152.5321,152.5321,27276.0
2019-12-06 15:50:00,174.45,174.45,174.21,174.25,12375.0,152.5409,152.5409,152.331,152.366,12375.0
2019-12-06 15:55:00,174.23,174.32,174.09,174.2,64144.0,152.3485,152.4272,152.2261,152.3223,64144.0
2019-12-09 09:30:00,173.89,174.23,173.7,174.15,8987.0,152.0512,152.3485,151.8851,152.2786,8987.0
2019-12-09 09:35:00,174.09,174.56,174.09,174.44,3628.0,152.2261,152.6371,152.2261,152.5321,3628.0
2019-12-09 09:40:00,174.45,174.47,174.3,174.3,2100.0,152.5409,152.5584,152.4097,152.4097,2100.0
2019-12-09 09:45:00,174.32,174.5,174.32,174.38,2850.0,152.4272,152.5846,152.4272,152.4797,2850.0
2019-12-09 09:50:00,174.36,174.45,174.3,174.39,1558.0,152.4622,152.5409,152.4097,152.4884,1558.0
2019-12-09 09:55:00,174.31,174.39,174.26,174.27,2678.0,152.4185,152.4884,152.3747,152.3835,2678.0
2019-12-09 10:00:00,174.31,174.59,174.31,174.43,20756.0,152.4185,152.6633,152.4185,152.5234,20756.0
2019-12-09 10:05:00,174.4,174.59,174.39,174.59,7016.0,152.4972,152.6633,152.4884,152.6633,7016.0
2019-12-09 10:10:00,174.56,174.65,174.56,174.62,10068.0,152.6371,152.7158,152.6371,152.6895,10068.0
2019-12-09 10:15:00,174.54,174.64,174.48,174.54,7856.0,152.6196,152.707,152.5671,152.6196,7856.0
2019-12-09 10:20:00,174.54,174.75,174.53,174.57,5371.0,152.6196,152.8032,152.6108,152.6458,5371.0
2019-12-09 10:25:00,174.56,174.56,174.45,174.48,2521.0,152.6371,152.6371,152.5409,152.5671,2521.0
2019-12-09 10:30:00,174.47,174.57,174.44,174.51,1550.0,152.5584,152.6458,152.5321,152.5933,1550.0
2019-12-09 10:35:00,174.56,174.61,174.47,174.47,2528.0,152.6371,152.6808,152.5584,152.5584,2528.0
2019-12-09 10:40:00,174.51,174.55,174.4,174.53,5295.0,152.5933,152.6283,152.4972,152.6108,5295.0
2019-12-09 10:45:00,174.53,174.59,174.46,174.5,2562.0,152.6108,152.6633,152.5496,152.5846,2562.0
2019-12-09 10:50:00,174.47,174.49,174.43,174.44,1862.0,152.5584,152.5759,152.5234,152.5321,1862.0
2019-12-09 10:55:00,174.44,174.51,174.44,174.45,2891.0,152.5321,152.5933,152.5321,152.5409,2891.0
2019-12-09 11:00:00,174.4,174.44,174.28,174.28,3071.0,152.4972,152.5321,152.3922,152.3922,3071.0
2019-12-09 11:05:00,174.29,174.31,174.11,174.12,4158.0,152.401,152.4185,152.2436,152.2523,4158.0
2019-12-09 11:10:00,174.12,174.44,174.11,174.44,4928.0,152.2523,152.5321,152.2436,152.5321,4928.0
2019-12-09 11:15:00,174.44,174.52,174.38,174.39,2932.0,152.5321,152.6021,152.4797,152.4884,2932.0
2019-12-09 11:20:00,174.4,174.4,174.24,174.24,2099.0,152.4972,152.4972,152.3573,152.3573,2099.0
2019-12-09 11:25:00,174.25,174.27,174.03,174.03,2403.0,152.366,152.3835,152.1736,152.1736,2403.0
2019-12-09 11:30:00,174.08,174.27,174.08,174.27,949.0,152.2173,152.3835,152.2173,152.3835,949.0
2019-12-09 11:35:00,174.29,174.34,174.22,174.34,3578.0,152.401,152.4447,152.3398,152.4447,3578.0
2019-12-09 11:40:00,174.39,174.39,174.24,174.26,3842.0,152.4884,152.4884,152.3573,152.3747,3842.0
2019-12-09 11:45:00,174.31,174.34,174.3,174.31,1712.0,152.4185,152.4447,152.4097,152.4185,1712.0
2019-12-09 11:50:00,174.31,174.34,174.13,174.14,4119.0,152.4185,152.4447,152.2611,152.2698,4119.0
2019-12-09 11:55:00,174.07,174.12,174.03,174.12,2983.0,152.2086,152.2523,152.1736,152.2523,2983.0
2019-12-09 12:00:00,174.14,174.29,174.14,174.29,1328.0,152.2698,152.401,152.2698,152.401,1328.0
2019-12-09 12:05:00,174.28,174.29,174.19,174.23,3989.0,152.3922,152.401,152.3135,152.3485,3989.0
2019-12-09 12:10:00,174.22,174.24,174.1,174.17,1824.0,152.3398,152.3573,152.2348,152.296,1824.0
2019-12-09 12:15:00,174.2,174.21,174.15,174.17,2046.0,152.3223,152.331,152.2786,152.296,2046.0
2019-12-09 12:20:00,174.15,174.15,174.12,174.15,1000.0,152.2786,152.2786,152.2523,152.2786,1000.0
2019-12-09 12:25:00,174.12,174.12,174.0,174.0,4282.0,152.2523,152.2523,152.1474,152.1474,4282.0
2019-12-09 12:30:00,174.03,174.09,174.03,174.07,4234.0,152.1736,152.2261,152.1736,152.2086,4234.0
2019-12-09 12:35:00,174.1,174.2,174.1,174.16,3676.0,152.2348,152.3223,152.2348,152.2873,3676.0
2019-12-09 12:40:00,174.18,174.21,174.16,174.2,2940.0,152.3048,152.331,152.2873,152.3223,2940.0
2019-12-09 12:45:00,174.2,174.2,174.03,174.08,1809.0,152.3223,152.3223,152.1736,152.2173,1809.0
2019-12-09 12:50:00,174.01,174.03,173.91,173.92,3813.0,152.1561,152.1736,152.0687,152.0774,3813.0
2019-12-09 12:55:00,173.91,174.0,173.91,174.0,1510.0,152.0687,152.1474,152.0687,152.1474,1510.0
2019-12-09 13:00:00,174.08,174.18,174.06,174.18,4849.0,152.2173,152.3048,152.1999,152.3048,4849.0
2019-12-09 13:05:00,174.19,174.27,174.16,174.27,3004.0,152.3135,152.3835,152.2873,152.3835,3004.0
2019-12-09 13:10:00,174.23,174.4,174.2,174.35,8734.0,152.3485,152.4972,152.3223,152.4534,8734.0
2019-12-09 13:15:00,174.25,174.26,174.19,174.19,3906.0,152.366,152.3747,152.3135,152.3135,3906.0
2019-12-09 13:20:00,174.19,174.36,174.17,174.33,2363.0,152.3135,152.4622,152.296,152.4359,2363.0
2019-12-09 13:25:00,174.29,174.35,174.28,174.29,5276.0,152.401,152.4534,152.3922,152.401,5276.0
2019-12-09 13:30:00,174.3,174.42,174.27,174.34,7060.0,152.4097,152.5146,152.3835,152.4447,7060.0
2019-12-09 13:35:00,174.31,174.32,174.24,174.29,2756.0,152.4185,152.4272,152.3573,152.401,2756.0
2019-12-09 13:40:00,174.25,174.36,174.22,174.36,1648.0,152.366,152.4622,152.3398,152.4622,1648.0
2019-12-09 13:45:00,174.37,174.56,174.35,174.56,12942.0,152.4709,152.6371,152.4534,152.6371,12942.0
2019-12-09 13:50:00,174.52,174.54,174.48,174.54,5858.0,152.6021,152.6196,152.5671,152.6196,5858.0
2019-12-09 13:55:00,174.56,174.56,174.5,174.55,2438.0,152.6371,152.6371,152.5846,152.6283,2438.0
2019-12-09 14:00:00,174.53,174.55,174.48,174.5,7165.0,152.6108,152.6283,152.5671,152.5846,7165.0
2019-12-09 14:05:00,174.51,174.53,174.47,174.52,11170.0,152.5933,152.6108,152.5584,152.6021,11170.0
2019-12-09 14:10:00,174.49,174.5,174.22,174.31,4603.0,152.5759,152.5846,152.3398,152.4185,4603.0
2019-12-09 14:15:00,174.25,174.39,174.25,174.38,2012.0,152.366,152.4884,152.366,152.4797,2012.0
2019-12-09 14:20:00,174.42,174.47,174.41,174.42,2513.0,152.5146,152.5584,152.5059,152.5146,2513.0
2019-12-09 14:25:00,174.42,174.44,174.4,174.43,2540.0,152.5146,152.5321,152.4972,152.5234,2540.0
2019-12-09 14:30:00,174.45,174.51,174.39,174.51,2899.0,152.5409,152.5933,152.4884,152.5933,2899.0
2019-12-09 14:35:00,174.49,174.59,174.49,174.59,8111.0,152.5759,152.6633,152.5759,152.6633,8111.0
2019-12-09 14:40:00,174.58,174.78,174.57,174.73,19650.0,152.6546,152.8294,152.6458,152.7857,19650.0
2019-12-09 14:45:00,174.72,174.73,174.67,174.7,8224.0,152.777,152.7857,152.7332,152.7595,8224.0
2019-12-09 14:50:00,174.72,174.83,174.71,174.79,10458.0,152.777,152.8732,152.7682,152.8382,10458.0
2019-12-09 14:55:00,174.81,174.87,174.81,174.86,7509.0,152.8557,152.9081,152.8557,152.8994,7509.0
2019-12-09 15:00:00,174.86,174.86,174.79,174.83,5976.0,152.8994,152.8994,152.8382,152.8732,5976.0
2019-12-09 15:05:00,174.8,174.82,174.77,174.77,4895.0,152.8469,152.8644,152.8207,152.8207,4895.0
2019-12-09 15:10:00,174.77,174.8,174.69,174.73,3470.0,152.8207,152.8469,152.7507,152.7857,3470.0
2019-12-09 15:15:00,174.71,174.82,174.71,174.73,4928.0,152.7682,152.8644,152.7682,152.7857,4928.0
2019-12-09 15:20:00,174.73,174.73,174.55,174.67,5187.0,152.7857,152.7857,152.6283,152.7332,5187.0
2019-12-09 15:25:00,174.69,174.76,174.67,174.76,4080.0,152.7507,152.8119,152.7332,152.8119,4080.0
2019-12-09 15:30:00,174.74,174.75,174.48,174.6,7146.0,152.7945,152.8032,152.5671,152.672,7146.0
2019-12-09 15:35:00,174.61,174.61,174.4,174.42,6458.0,152.6808,152.6808,152.4972,152.5146,6458.0
2019-12-09 15:40:00,174.45,174.55,174.41,174.41,3932.0,152.5409,152.6283,152.5059,152.5059,3932.0
2019-12-09 15:45:00,174.41,174.5,174.4,174.5,4054.0,152.5059,152.5846,152.4972,152.5846,4054.0
2019-12-09 15:50:00,174.48,174.54,174.39,174.4,10797.0,152.5671,152.6196,152.4884,152.4972,10797.0
2019-12-09 15:55:00,174.38,174.67,174.28,174.43,64552.0,152.4797,152.7332,152.3922,152.5234,64552.0
2019-12-10 09:30:00,174.43,174.63,174.11,174.49,19558.0,152.5234,152.6983,152.2436,152.5759,19558.0
2019-12-10 09:35:00,174.49,174.49,173.63,173.79,5232.0,152.5759,152.5759,151.8239,151.9638,5232.0
2019-12-10 09:40:00,173.78,174.0,173.67,173.88,3317.0,151.955,152.1474,151.8588,152.0425,3317.0
2019-12-10 09:45:00,173.69,173.83,173.54,173.62,2339.0,151.8763,151.9987,151.7452,151.8151,2339.0
2019-12-10 09:50:00,173.54,174.03,173.39,174.03,4410.0,151.7452,152.1736,151.614,152.1736,4410.0
2019-12-10 09:55:00,174.09,174.15,173.95,174.05,6230.0,152.2261,152.2786,152.1037,152.1911,6230.0
2019-12-10 10:00:00,174.05,174.48,173.98,174.33,5370.0,152.1911,152.5671,152.1299,152.4359,5370.0
2019-12-10 10:05:00,174.35,174.49,174.22,174.49,2457.0,152.4534,152.5759,152.3398,152.5759,2457.0
2019-12-10 10:10:00,174.42,174.76,174.42,174.66,5410.0,152.5146,152.8119,152.5146,152.7245,5410.0
2019-12-10 10:15:00,174.67,174.68,174.48,174.68,2697.0,152.7332,152.742,152.5671,152.742,2697.0
2019-12-10 10:20:00,174.72,174.85,174.68,174.8,9685.0,152.777,152.8906,152.742,152.8469,9685.0
2019-12-10 10:25:00,174.84,175.04,174.75,174.94,18617.0,152.8819,153.0568,152.8032,152.9693,18617.0
2019-12-10 10:30:00,174.94,175.0,174.89,174.95,2900.0,152.9693,153.0218,152.9256,152.9781,2900.0
2019-12-10 10:35:00,174.95,175.09,174.77,174.77,15379.0,152.9781,153.1005,152.8207,152.8207,15379.0
2019-12-10 10:40:00,174.79,174.85,174.78,174.85,3335.0,152.8382,152.8906,152.8294,152.8906,3335.0
2019-12-10 10:45:00,174.94,174.98,174.91,174.93,3062.0,152.9693,153.0043,152.9431,152.9606,3062.0
2019-12-10 10:50:00,174.93,175.03,174.91,174.93,15334.0,152.9606,153.048,152.9431,152.9606,15334.0
2019-12-10 10:55:00,174.93,175.34,174.93,175.32,5720.0,152.9606,153.3191,152.9606,153.3016,5720.0
2019-12-10 11:00:00,175.38,175.7,175.0,175.05,17314.0,153.3541,153.6339,153.0218,153.0655,17314.0
2019-12-10 11:05:00,175.06,175.29,175.06,175.28,2937.0,153.0743,153.2754,153.0743,153.2666,2937.0
2019-12-10 11:10:00,175.25,175.3,174.85,174.85,13454.0,153.2404,153.2841,152.8906,152.8906,13454.0
2019-12-10 11:15:00,174.97,175.0,174.85,174.88,3208.0,152.9956,153.0218,152.8906,152.9169,3208.0
2019-12-10 11:20:00,174.91,175.0,174.76,174.79,2302.0,152.9431,153.0218,152.8119,152.8382,2302.0
2019-12-10 11:25:00,174.82,174.82,174.76,174.8,2673.0,152.8644,152.8644,152.8119,152.8469,2673.0
2019-12-10 11:30:00,174.88,174.93,174.81,174.83,5707.0,152.9169,152.9606,152.8557,152.8732,5707.0
2019-12-10 11:35:00,174.81,174.96,174.81,174.89,3663.0,152.8557,152.9868,152.8557,152.9256,3663.0
2019-12-10 11:40:00,174.82,174.83,174.74,174.75,2675.0,152.8644,152.8732,152.7945,152.8032,2675.0
2019-12-10 11:45:00,174.79,174.84,174.75,174.75,2009.0,152.8382,152.8819,152.8032,152.8032,2009.0
2019-12-10 11:50:00,174.78,174.82,174.75,174.76,1812.0,152.8294,152.8644,152.8032,152.8119,1812.0
2019-12-10 11:55:00,174.73,174.77,174.56,174.56,6436.0,152.7857,152.8207,152.6371,152.6371,6436.0
2019-12-10 12:00:00,174.54,174.65,174.54,174.63,1503.0,152.6196,152.7158,152.6196,152.6983,1503.0
2019-12-10 12:05:00,174.64,174.64,174.56,174.57,900.0,152.707,152.707,152.6371,152.6458,900.0
2019-12-10 12:10:00,174.55,174.57,174.44,174.46,2763.0,152.6283,152.6458,152.5321,152.5496,2763.0
2019-12-10 12:15:00,174.47,174.66,174.43,174.66,2480.0,152.5584,152.7245,152.5234,152.7245,2480.0
2019-12-10 12:20:00,174.64,174.64,174.53,174.54,3212.0,152.707,152.707,152.6108,152.6196,3212.0
2019-12-10 12:25:00,174.56,174.58,174.49,174.5,4650.0,152.6371,152.6546,152.5759,152.5846,4650.0
2019-12-10 12:30:00,174.51,174.58,174.46,174.53,2050.0,152.5933,152.6546,152.5496,152.6108,2050.0
2019-12-10 12:35:00,174.59,174.66,174.48,174.55,2359.0,152.6633,152.7245,152.5671,152.6283,2359.0
2019-12-10 12:40:00,174.5,174.5,174.31,174.31,1825.0,152.5846,152.5846,152.4185,152.4185,1825.0
2019-12-10 12:45:00,174.33,174.41,174.32,174.33,2740.0,152.4359,152.5059,152.4272,152.4359,2740.0
2019-12-10 12:50:00,174.34,174.41,174.31,174.35,3324.0,152.4447,152.5059,152.4185,152.4534,3324.0
2019-12-10 12:55:00,174.33,174.67,174.31,174.53,4931.0,152.4359,152.7332,152.4185,152.6108,4931.0
2019-12-10 13:00:00,174.53,174.59,174.45,174.45,3365.0,152.6108,152.6633,152.5409,152.5409,3365.0
2019-12-10 13:05:00,174.33,174.4,174.24,174.29,3624.0,152.4359,152.4972,152.3573,152.401,3624.0
2019-12-10 13:10:00,174.3,174.57,174.29,174.56,3839.0,152.4097,152.6458,152.401,152.6371,3839.0
2019-12-10 13:15:00,174.58,174.69,174.58,174.69,2937.0,152.6546,152.7507,152.6546,152.7507,2937.0
2019-12-10 13:20:00,174.78,174.8,174.66,174.74,3717.0,152.8294,152.8469,152.7245,152.7945,3717.0
2019-12-10 13:25:00,174.73,174.74,174.6,174.64,2685.0,152.7857,152.7945,152.672,152.707,2685.0
2019-12-10 13:30:00,174.7,174.7,174.65,174.69,1498.0,152.7595,152.7595,152.7158,152.7507,1498.0
2019-12-10 13:35:00,174.75,174.8,174.75,174.77,2285.0,152.8032,152.8469,152.8032,152.8207,2285.0
2019-12-10 13:40:00,174.81,174.81,174.68,174.7,4462.0,152.8557,152.8557,152.742,152.7595,4462.0
2019-12-10 13:45:00,174.75,174.76,174.53,174.55,6812.0,152.8032,152.8119,152.6108,152.6283,6812.0
2019-12-10 13:50:00,174.55,174.65,174.55,174.62,3489.0,152.6283,152.7158,152.6283,152.6895,3489.0
2019-12-10 13:55:00,174.62,174.71,174.59,174.69,3694.0,152.6895,152.7682,152.6633,152.7507,3694.0
2019-12-10 14:00:00,174.7,174.78,174.66,174.69,3509.0,152.7595,152.8294,152.7245,152.7507,3509.0
2019-12-10 14:05:00,174.68,174.89,174.66,174.78,4572.0,152.742,152.9256,152.7245,152.8294,4572.0
2019-12-10 14:10:00,174.8,174.93,174.8,174.91,3919.0,152.8469,152.9606,152.8469,152.9431,3919.0
2019-12-10 14:15:00,174.87,174.92,174.87,174.92,3036.0,152.9081,152.9519,152.9081,152.9519,3036.0
2019-12-10 14:20:00,174.88,174.9,174.77,174.77,3788.0,152.9169,152.9344,152.8207,152.8207,3788.0
2019-12-10 14:25:00,174.77,174.8,174.64,174.65,5629.0,152.8207,152.8469,152.707,152.7158,5629.0
2019-12-10 14:30:00,174.65,174.73,174.59,174.6,4978.0,152.7158,152.7857,152.6633,152.672,4978.0
2019-12-10 14:35:00,174.59,174.66,174.56,174.6,3584.0,152.6633,152.7245,152.6371,152.672,3584.0
2019-12-10 14:40:00,174.63,174.66,174.6,174.61,4102.0,152.6983,152.7245,152.672,152.6808,4102.0
2019-12-10 14:45:00,174.6,174.66,174.59,174.65,4997.0,152.672,152.7245,152.6633,152.7158,4997.0
2019-12-10 14:50:00,174.63,174.77,174.63,174.71,4366.0,152.6983,152.8207,152.6983,152.7682,4366.0
2019-12-10 14:55:00,174.71,174.79,174.63,174.63,3466.0,152.7682,152.8382,152.6983,152.6983,3466.0
2019-12-10 15:00:00,174.64,174.64,174.38,174.38,4458.0,152.707,152.707,152.4797,152.4797,4458.0
2019-12-10 15:05:00,174.37,174.51,174.37,174.41,5780.0,152.4709,152.5933,152.4709,152.5059,5780.0
2019-12-10 15:10:00,174.44,174.67,174.43,174.64,6774.0,152.5321,152.7332,152.5234,152.707,6774.0
2019-12-10 15:15:00,174.65,174.65,174.45,174.53,5169.0,152.7158,152.7158,152.5409,152.6108,5169.0
2019-12-10 15:20:00,174.53,174.53,174.4,174.48,5939.0,152.6108,152.6108,152.4972,152.5671,5939.0
2019-12-10 15:25:00,174.49,174.54,174.42,174.49,5537.0,152.5759,152.6196,152.5146,152.5759,5537.0
2019-12-10 15:30:00,174.49,174.52,174.16,174.18,9227.0,152.5759,152.6021,152.2873,152.3048,9227.0
2019-12-10 15:35:00,174.2,174.47,174.18,174.44,7188.0,152.3223,152.5584,152.3048,152.5321,7188.0
2019-12-10 15:40:00,174.45,174.52,174.42,174.48,10121.0,152.5409,152.6021,152.5146,152.5671,10121.0
2019-12-10 15:45:00,174.52,174.6,174.43,174.6,8255.0,152.6021,152.672,152.5234,152.672,8255.0
2019-12-10 15:50:00,174.56,174.56,174.17,174.19,21643.0,152.6371,152.6371,152.296,152.3135,21643.0
2019-12-10 15:55:00,174.19,174.5,174.19,174.47,33445.0,152.3135,152.5846,152.3135,152.5584,33445.0
2019-12-11 09:30:00,175.12,175.32,174.49,175.32,17064.0,153.1267,153.3016,152.5759,153.3016,17064.0
2019-12-11 09:35:00,175.45,175.48,175.22,175.38,16869.0,153.4153,153.4415,153.2142,153.3541,16869.0
2019-12-11 09:40:00,175.44,175.6,175.33,175.56,21256.0,153.4065,153.5465,153.3104,153.5115,21256.0
2019-12-11 09:45:00,175.71,175.86,175.5,175.84,25835.0,153.6426,153.7738,153.459,153.7563,25835.0
2019-12-11 09:50:00,175.93,176.09,175.71,175.72,5498.0,153.835,153.9749,153.6426,153.6514,5498.0
2019-12-11 09:55:00,175.77,176.07,175.75,176.07,4425.0,153.6951,153.9574,153.6776,153.9574,4425.0
2019-12-11 10:00:00,176.05,176.2,175.89,175.89,8754.0,153.9399,154.0711,153.8,153.8,8754.0
2019-12-11 10:05:00,175.88,175.91,175.69,175.77,3298.0,153.7913,153.8175,153.6251,153.6951,3298.0
2019-12-11 10:10:00,175.72,175.94,175.71,175.81,7772.0,153.6514,153.8437,153.6426,153.7301,7772.0
2019-12-11 10:15:00,175.78,175.84,175.72,175.75,3388.0,153.7038,153.7563,153.6514,153.6776,3388.0
2019-12-11 10:20:00,175.75,175.98,175.75,175.97,5372.0,153.6776,153.8787,153.6776,153.87,5372.0
2019-12-11 10:25:00,175.97,176.03,175.76,176.01,11970.0,153.87,153.9224,153.6864,153.905,11970.0
2019-12-11 10:30:00,176.0,176.04,175.7,176.04,3208.0,153.8962,153.9312,153.6339,153.9312,3208.0
2019-12-11 10:35:00,176.01,176.04,175.8,175.8,8015.0,153.905,153.9312,153.7213,153.7213,8015.0
2019-12-11 10:40:00,175.8,175.9,175.7,175.74,6448.0,153.7213,153.8088,153.6339,153.6689,6448.0
2019-12-11 10:45:00,175.7,175.71,175.48,175.49,4078.0,153.6339,153.6426,153.4415,153.4503,4078.0
2019-12-11 10:50:00,175.42,175.66,175.39,175.65,5975.0,153.3891,153.5989,153.3628,153.5902,5975.0
2019-12-11 10:55:00,175.64,175.79,175.61,175.69,6508.0,153.5814,153.7126,153.5552,153.6251,6508.0
2019-12-11 11:00:00,175.7,175.7,175.39,175.44,5622.0,153.6339,153.6339,153.3628,153.4065,5622.0
2019-12-11 11:05:00,175.46,175.78,175.45,175.71,6212.0,153.424,153.7038,153.4153,153.6426,6212.0
2019-12-11 11:10:00,175.68,175.93,175.65,175.84,11233.0,153.6164,153.835,153.5902,153.7563,11233.0
2019-12-11 11:15:00,175.82,175.82,175.67,175.78,4858.0,153.7388,153.7388,153.6077,153.7038,4858.0
2019-12-11 11:20:00,175.76,175.9,175.75,175.9,3470.0,153.6864,153.8088,153.6776,153.8088,3470.0
2019-12-11 11:25:00,175.91,176.1,175.91,176.1,4517.0,153.8175,153.9837,153.8175,153.9837,4517.0
2019-12-11 11:30:00,176.13,176.14,175.98,176.01,6370.0,154.0099,154.0186,153.8787,153.905,6370.0
2019-12-11 11:35:00,175.97,176.12,175.96,176.12,4166.0,153.87,154.0011,153.8612,154.0011,4166.0
2019-12-11 11:40:00,176.1,176.17,176.09,176.16,7290.0,153.9837,154.0449,153.9749,154.0361,7290.0
2019-12-11 11:45:00,176.16,176.2,176.13,176.2,5490.0,154.0361,154.0711,154.0099,154.0711,5490.0
2019-12-11 11:50:00,176.16,176.16,176.05,176.13,5703.0,154.0361,154.0361,153.9399,154.0099,5703.0
2019-12-11 11:55:00,176.14,176.18,176.1,176.18,2757.0,154.0186,154.0536,153.9837,154.0536,2757.0
2019-12-11 12:00:00,176.18,176.22,176.14,176.14,4669.0,154.0536,154.0886,154.0186,154.0186,4669.0
2019-12-11 12:05:00,176.14,176.14,175.97,176.07,4848.0,154.0186,154.0186,153.87,153.9574,4848.0
2019-12-11 12:10:00,176.05,176.08,175.92,175.97,3000.0,153.9399,153.9662,153.8263,153.87,3000.0
2019-12-11 12:15:00,175.99,176.07,175.96,176.06,2294.0,153.8875,153.9574,153.8612,153.9487,2294.0
2019-12-11 12:20:00,176.04,176.06,175.84,175.9,5142.0,153.9312,153.9487,153.7563,153.8088,5142.0
2019-12-11 12:25:00,175.88,175.95,175.88,175.94,5217.0,153.7913,153.8525,153.7913,153.8437,5217.0
2019-12-11 12:30:00,175.92,175.92,175.78,175.81,5471.0,153.8263,153.8263,153.7038,153.7301,5471.0
2019-12-11 12:35:00,175.82,175.82,175.74,175.81,2174.0,153.7388,153.7388,153.6689,153.7301,2174.0
2019-12-11 12:40:00,175.84,175.84,175.71,175.77,2790.0,153.7563,153.7563,153.6426,153.6951,2790.0
2019-12-11 12:45:00,175.81,175.91,175.81,175.9,2950.0,153.7301,153.8175,153.7301,153.8088,2950.0
2019-12-11 12:50:00,175.88,175.91,175.86,175.87,2261.0,153.7913,153.8175,153.7738,153.7825,2261.0
2019-12-11 12:55:00,175.92,175.96,175.84,175.96,6002.0,153.8263,153.8612,153.7563,153.8612,6002.0
2019-12-11 13:00:00,175.96,176.14,175.96,175.99,8625.0,153.8612,154.0186,153.8612,153.8875,8625.0
2019-12-11 13:05:00,176.02,176.09,176.0,176.06,3982.0,153.9137,153.9749,153.8962,153.9487,3982.0
2019-12-11 13:10:00,176.03,176.11,176.03,176.1,2516.0,153.9224,153.9924,153.9224,153.9837,2516.0
2019-12-11 13:15:00,176.08,176.09,176.06,176.07,1859.0,153.9662,153.9749,153.9487,153.9574,1859.0
2019-12-11 13:20:00,176.08,176.13,176.02,176.12,3802.0,153.9662,154.0099,153.9137,154.0011,3802.0
2019-12-11 13:25:00,176.13,176.2,176.05,176.05,3550.0,154.0099,154.0711,153.9399,153.9399,3550.0
2019-12-11 13:30:00,176.07,176.09,176.0,176.0,2399.0,153.9574,153.9749,153.8962,153.8962,2399.0
2019-12-11 13:35:00,175.98,176.01,175.84,175.84,3766.0,153.8787,153.905,153.7563,153.7563,3766.0
2019-12-11 13:40:00,175.81,175.95,175.81,175.94,2751.0,153.7301,153.8525,153.7301,153.8437,2751.0
2019-12-11 13:45:00,175.94,175.95,175.89,175.91,3588.0,153.8437,153.8525,153.8,153.8175,3588.0
2019-12-11 13:50:00,175.99,176.01,175.92,175.98,4911.0,153.8875,153.905,153.8263,153.8787,4911.0
2019-12-11 13:55:00,176.0,176.04,175.92,176.03,4400.0,153.8962,153.9312,153.8263,153.9224,4400.0
2019-12-11 14:00:00,176.0,176.09,175.92,176.02,7143.0,153.8962,153.9749,153.8263,153.9137,7143.0
2019-12-11 14:05:00,175.98,176.11,175.98,176.02,3365.0,153.8787,153.9924,153.8787,153.9137,3365.0
2019-12-11 14:10:00,176.02,176.02,175.96,175.96,3235.0,153.9137,153.9137,153.8612,153.8612,3235.0
2019-12-11 14:15:00,176.0,176.2,176.0,176.16,9432.0,153.8962,154.0711,153.8962,154.0361,9432.0
2019-12-11 14:20:00,176.17,176.3,176.16,176.26,7431.0,154.0449,154.1585,154.0361,154.1236,7431.0
2019-12-11 14:25:00,176.25,176.25,176.1,176.14,3390.0,154.1148,154.1148,153.9837,154.0186,3390.0
2019-12-11 14:30:00,176.11,176.23,176.11,176.21,4310.0,153.9924,154.0973,153.9924,154.0798,4310.0
2019-12-11 14:35:00,176.26,176.48,176.22,176.3,6641.0,154.1236,154.3159,154.0886,154.1585,6641.0
2019-12-11 14:40:00,176.29,176.49,176.2,176.44,3892.0,154.1498,154.3247,154.0711,154.281,3892.0
2019-12-11 14:45:00,176.44,176.54,176.21,176.51,6647.0,154.281,154.3684,154.0798,154.3422,6647.0
2019-12-11 14:50:00,176.5,176.7,176.36,176.63,8183.0,154.3334,154.5083,154.211,154.4471,8183.0
2019-12-11 14:55:00,176.67,176.73,176.6,176.69,5775.0,154.4821,154.5345,154.4209,154.4996,5775.0
2019-12-11 15:00:00,176.72,176.76,176.53,176.53,6906.0,154.5258,154.5608,154.3597,154.3597,6906.0
2019-12-11 15:05:00,176.6,176.74,176.6,176.69,4099.0,154.4209,154.5433,154.4209,154.4996,4099.0
2019-12-11 15:10:00,176.72,176.72,176.53,176.53,3893.0,154.5258,154.5258,154.3597,154.3597,3893.0
2019-12-11 15:15:00,176.53,176.55,176.46,176.55,6410.0,154.3597,154.3771,154.2984,154.3771,6410.0
2019-12-11 15:20:00,176.54,176.7,176.53,176.68,5104.0,154.3684,154.5083,154.3597,154.4908,5104.0
2019-12-11 15:25:00,176.7,176.72,176.64,176.67,6694.0,154.5083,154.5258,154.4558,154.4821,6694.0
2019-12-11 15:30:00,176.69,176.82,176.61,176.82,9240.0,154.4996,154.6132,154.4296,154.6132,9240.0
2019-12-11 15:35:00,176.84,176.84,176.71,176.72,14890.0,154.6307,154.6307,154.517,154.5258,14890.0
2019-12-11 15:40:00,176.72,176.8,176.62,176.62,9079.0,154.5258,154.5957,154.4383,154.4383,9079.0
2019-12-11 15:45:00,176.61,176.68,176.49,176.5,12864.0,154.4296,154.4908,154.3247,154.3334,12864.0
2019-12-11 15:50:00,176.51,176.79,176.51,176.74,20810.0,154.3422,154.587,154.3422,154.5433,20810.0
2019-12-11 15:55:00,176.77,177.0,176.59,176.86,54672.0,154.5695,154.7706,154.4121,154.6482,54672.0
2019-12-12 09:30:00,176.8,176.85,176.22,176.81,10980.0,154.5957,154.6395,154.0886,154.6045,10980.0
2019-12-12 09:35:00,176.81,178.48,176.72,178.23,14884.0,154.6045,156.0648,154.5258,155.8461,14884.0
2019-12-12 09:40:00,178.28,178.73,178.02,178.51,6163.0,155.8899,156.2834,155.6625,156.091,6163.0
2019-12-12 09:45:00,178.54,178.54,178.0,178.22,3888.0,156.1172,156.1172,155.645,155.8374,3888.0
2019-12-12 09:50:00,178.18,178.74,178.17,178.56,12112.0,155.8024,156.2921,155.7937,156.1347,12112.0
2019-12-12 09:55:00,178.68,178.81,178.25,178.54,11943.0,156.2396,156.3533,155.8636,156.1172,11943.0
2019-12-12 10:00:00,178.73,179.44,178.72,179.24,14878.0,156.2834,156.9042,156.2746,156.7293,14878.0
2019-12-12 10:05:00,179.22,179.38,178.97,179.06,7547.0,156.7118,156.8517,156.4932,156.5719,7547.0
2019-12-12 10:10:00,179.05,179.78,179.05,179.68,16363.0,156.5632,157.2015,156.5632,157.114,16363.0
2019-12-12 10:15:00,179.57,179.57,179.16,179.26,8033.0,157.0179,157.0179,156.6594,156.7468,8033.0
2019-12-12 10:20:00,179.32,179.4,178.99,179.11,2801.0,156.7993,156.8692,156.5107,156.6156,2801.0
2019-12-12 10:25:00,179.09,179.15,178.76,178.8,4470.0,156.5981,156.6506,156.3096,156.3446,4470.0
2019-12-12 10:30:00,178.78,178.98,178.74,178.77,4185.0,156.3271,156.502,156.2921,156.3183,4185.0
2019-12-12 10:35:00,178.73,178.87,178.73,178.86,3315.0,156.2834,156.4058,156.2834,156.397,3315.0
2019-12-12 10:40:00,178.97,178.97,178.57,178.58,4186.0,156.4932,156.4932,156.1434,156.1522,4186.0
2019-12-12 10:45:00,178.57,178.67,178.33,178.45,3940.0,156.1434,156.2309,155.9336,156.0385,3940.0
2019-12-12 10:50:00,178.67,178.94,178.67,178.94,5855.0,156.2309,156.467,156.2309,156.467,5855.0
2019-12-12 10:55:00,179.0,179.25,178.98,178.98,5530.0,156.5194,156.738,156.502,156.502,5530.0
2019-12-12 11:00:00,179.05,179.13,178.85,178.9,6235.0,156.5632,156.6331,156.3883,156.432,6235.0
2019-12-12 11:05:00,178.89,179.07,178.87,178.89,4323.0,156.4233,156.5807,156.4058,156.4233,4323.0
2019-12-12 11:10:00,178.92,178.93,178.68,178.68,3990.0,156.4495,156.4582,156.2396,156.2396,3990.0
2019-12-12 11:15:00,178.67,178.78,178.67,178.78,1140.0,156.2309,156.3271,156.2309,156.3271,1140.0
2019-12-12 11:20:00,178.75,178.81,178.63,178.64,3616.0,156.3008,156.3533,156.1959,156.2047,3616.0
2019-12-12 11:25:00,178.72,178.76,178.55,178.56,5230.0,156.2746,156.3096,156.126,156.1347,5230.0
2019-12-12 11:30:00,178.5,178.6,178.4,178.4,4526.0,156.0822,156.1697,155.9948,155.9948,4526.0
2019-12-12 11:35:00,178.35,178.63,178.26,178.57,4312.0,155.9511,156.1959,155.8724,156.1434,4312.0
2019-12-12 11:40:00,178.41,178.41,178.22,178.25,3567.0,156.0035,156.0035,155.8374,155.8636,3567.0
2019-12-12 11:45:00,178.23,178.33,178.19,178.28,2398.0,155.8461,155.9336,155.8112,155.8899,2398.0
2019-12-12 11:50:00,178.19,178.46,178.09,178.32,4437.0,155.8112,156.0473,155.7237,155.9248,4437.0
2019-12-12 11:55:00,178.18,178.33,177.95,178.22,3753.0,155.8024,155.9336,155.6013,155.8374,3753.0
2019-12-12 12:00:00,178.24,178.27,177.88,177.88,3960.0,155.8549,155.8811,155.5401,155.5401,3960.0
2019-12-12 12:05:00,177.85,178.16,177.85,178.08,3494.0,155.5139,155.7849,155.5139,155.715,3494.0
2019-12-12 12:10:00,178.16,178.16,177.91,177.96,2225.0,155.7849,155.7849,155.5663,155.6101,2225.0
2019-12-12 12:15:00,178.0,178.06,177.91,178.05,2866.0,155.645,155.6975,155.5663,155.6888,2866.0
2019-12-12 12:20:00,178.03,178.03,177.8,177.84,2320.0,155.6713,155.6713,155.4702,155.5051,2320.0
2019-12-12 12:25:00,177.84,177.96,177.81,177.95,2856.0,155.5051,155.6101,155.4789,155.6013,2856.0
2019-12-12 12:30:00,177.95,178.4,177.95,178.25,4645.0,155.6013,155.9948,155.6013,155.8636,4645.0
2019-12-12 12:35:00,178.25,178.48,178.25,178.48,2500.0,155.8636,156.0648,155.8636,156.0648,2500.0
2019-12-12 12:40:00,178.48,178.7,178.48,178.64,2978.0,156.0648,156.2571,156.0648,156.2047,2978.0
2019-12-12 12:45:00,178.67,178.72,178.6,178.71,2307.0,156.2309,156.2746,156.1697,156.2659,2307.0
2019-12-12 12:50:00,178.66,178.74,178.53,178.53,5067.0,156.2221,156.2921,156.1085,156.1085,5067.0
2019-12-12 12:55:00,178.55,178.58,178.34,178.34,2946.0,156.126,156.1522,155.9423,155.9423,2946.0
2019-12-12 13:00:00,178.38,178.45,178.27,178.35,3869.0,155.9773,156.0385,155.8811,155.9511,3869.0
2019-12-12 13:05:00,178.39,178.53,178.39,178.46,5187.0,155.9861,156.1085,155.9861,156.0473,5187.0
2019-12-12 13:10:00,178.48,178.67,178.42,178.64,4499.0,156.0648,156.2309,156.0123,156.2047,4499.0
2019-12-12 13:15:00,178.65,178.69,178.65,178.65,800.0,156.2134,156.2484,156.2134,156.2134,800.0
2019-12-12 13:20:00,178.61,178.67,178.5,178.58,4014.0,156.1784,156.2309,156.0822,156.1522,4014.0
2019-12-12 13:25:00,178.5,178.5,178.37,178.41,2455.0,156.0822,156.0822,155.9686,156.0035,2455.0
2019-12-12 13:30:00,178.42,178.5,178.39,178.39,2327.0,156.0123,156.0822,155.9861,155.9861,2327.0
2019-12-12 13:35:00,178.39,178.39,178.15,178.23,7106.0,155.9861,155.9861,155.7762,155.8461,7106.0
2019-12-12 13:40:00,178.24,178.33,178.23,178.25,2976.0,155.8549,155.9336,155.8461,155.8636,2976.0
2019-12-12 13:45:00,178.26,178.27,178.15,178.15,2606.0,155.8724,155.8811,155.7762,155.7762,2606.0
2019-12-12 13:50:00,178.18,178.29,178.17,178.29,2449.0,155.8024,155.8986,155.7937,155.8986,2449.0
2019-12-12 13:55:00,178.26,178.45,178.26,178.45,5172.0,155.8724,156.0385,155.8724,156.0385,5172.0
2019-12-12 14:00:00,178.51,178.62,178.45,178.55,10338.0,156.091,156.1872,156.0385,156.126,10338.0
2019-12-12 14:05:00,178.57,178.8,178.56,178.74,6968.0,156.1434,156.3446,156.1347,156.2921,6968.0
2019-12-12 14:10:00,178.76,178.81,178.41,178.56,5858.0,156.3096,156.3533,156.0035,156.1347,5858.0
2019-12-12 14:15:00,178.54,178.61,178.33,178.33,4688.0,156.1172,156.1784,155.9336,155.9336,4688.0
2019-12-12 14:20:00,178.3,178.45,178.3,178.43,6699.0,155.9074,156.0385,155.9074,156.021,6699.0
2019-12-12 14:25:00,178.45,178.53,178.39,178.48,10465.0,156.0385,156.1085,155.9861,156.0648,10465.0
2019-12-12 14:30:00,178.45,179.49,178.44,179.12,16158.0,156.0385,156.9479,156.0298,156.6244,16158.0
2019-12-12 14:35:00,179.12,179.19,178.76,178.98,11727.0,156.6244,156.6856,156.3096,156.502,11727.0
2019-12-12 14:40:00,178.94,179.2,178.93,179.12,10157.0,156.467,156.6943,156.4582,156.6244,10157.0
2019-12-12 14:45:00,179.09,179.17,178.88,178.93,7590.0,156.5981,156.6681,156.4145,156.4582,7590.0
2019-12-12 14:50:00,178.89,179.08,178.75,179.05,9947.0,156.4233,156.5894,156.3008,156.5632,9947.0
2019-12-12 14:55:00,179.09,179.26,178.98,179.08,5919.0,156.5981,156.7468,156.502,156.5894,5919.0
2019-12-12 15:00:00,179.12,179.33,179.04,179.23,10790.0,156.6244,156.808,156.5544,156.7206,10790.0
2019-12-12 15:05:00,179.23,179.39,179.2,179.3,7998.0,156.7206,156.8605,156.6943,156.7818,7998.0
2019-12-12 15:10:00,179.21,179.32,179.14,179.15,5508.0,156.7031,156.7993,156.6419,156.6506,5508.0
2019-12-12 15:15:00,179.14,179.28,179.13,179.28,6344.0,156.6419,156.7643,156.6331,156.7643,6344.0
2019-12-12 15:20:00,179.26,179.33,179.18,179.21,6387.0,156.7468,156.808,156.6768,156.7031,6387.0
2019-12-12 15:25:00,179.2,179.49,179.2,179.3,20963.0,156.6943,156.9479,156.6943,156.7818,20963.0
2019-12-12 15:30:00,179.36,179.43,179.15,179.26,10840.0,156.8342,156.8954,156.6506,156.7468,10840.0
2019-12-12 15:35:00,179.26,179.36,179.1,179.25,9429.0,156.7468,156.8342,156.6069,156.738,9429.0
2019-12-12 15:40:00,179.22,179.36,179.13,179.19,7905.0,156.7118,156.8342,156.6331,156.6856,7905.0
2019-12-12 15:45:00,179.19,179.4,179.14,179.35,9863.0,156.6856,156.8692,156.6419,156.8255,9863.0
2019-12-12 15:50:00,179.43,179.51,179.29,179.4,16293.0,156.8954,156.9654,156.773,156.8692,16293.0
2019-12-12 15:55:00,179.34,179.45,179.04,179.1,36818.0,156.8167,156.9129,156.5544,156.6069,36818.0
2019-12-13 09:30:00,179.16,179.19,178.02,178.11,13258.0,156.6594,156.6856,155.6625,155.7412,13258.0
2019-12-13 09:35:00,178.22,178.7,178.18,178.7,3434.0,155.8374,156.2571,155.8024,156.2571,3434.0
2019-12-13 09:40:00,178.65,178.68,178.38,178.68,2427.0,156.2134,156.2396,155.9773,156.2396,2427.0
2019-12-13 09:45:00,178.75,178.76,178.52,178.58,4593.0,156.3008,156.3096,156.0997,156.1522,4593.0
2019-12-13 09:50:00,178.51,178.97,178.46,178.84,5428.0,156.091,156.4932,156.0473,156.3795,5428.0
2019-12-13 09:55:00,178.91,178.98,178.68,178.93,5599.0,156.4407,156.502,156.2396,156.4582,5599.0
2019-12-13 10:00:00,178.8,179.97,178.67,179.96,10661.0,156.3446,157.3676,156.2309,157.3589,10661.0
2019-12-13 10:05:00,179.86,180.42,179.86,180.1,15249.0,157.2714,157.7611,157.2714,157.4813,15249.0
2019-12-13 10:10:00,180.26,180.38,179.83,179.83,5883.0,157.6212,157.7261,157.2452,157.2452,5883.0
2019-12-13 10:15:00,179.78,179.94,179.53,179.93,10342.0,157.2015,157.3414,156.9829,157.3326,10342.0
2019-12-13 10:20:00,179.81,179.97,179.35,179.6,5388.0,157.2277,157.3676,156.8255,157.0441,5388.0
2019-12-13 10:25:00,179.66,179.95,179.53,179.56,9503.0,157.0966,157.3501,156.9829,157.0091,9503.0
2019-12-13 10:30:00,179.27,179.31,178.49,178.49,18422.0,156.7555,156.7905,156.0735,156.0735,18422.0
2019-12-13 10:35:00,178.4,178.58,177.69,177.94,17185.0,155.9948,156.1522,155.374,155.5926,17185.0
2019-12-13 10:40:00,178.03,178.35,177.84,178.03,7390.0,155.6713,155.9511,155.5051,155.6713,7390.0
2019-12-13 10:45:00,178.02,178.6,177.95,178.18,5377.0,155.6625,156.1697,155.6013,155.8024,5377.0
2019-12-13 10:50:00,178.16,178.16,177.82,177.83,4776.0,155.7849,155.7849,155.4876,155.4964,4776.0
2019-12-13 10:55:00,177.87,177.97,177.72,177.87,9262.0,155.5314,155.6188,155.4002,155.5314,9262.0
2019-12-13 11:00:00,177.88,177.88,177.37,177.53,21024.0,155.5401,155.5401,155.0942,155.2341,21024.0
2019-12-13 11:05:00,177.48,177.92,177.45,177.92,5822.0,155.1903,155.5751,155.1641,155.5751,5822.0
2019-12-13 11:10:00,178.05,178.3,177.8,177.87,4316.0,155.6888,155.9074,155.4702,155.5314,4316.0
2019-12-13 11:15:00,177.79,177.81,177.57,177.65,2900.0,155.4614,155.4789,155.269,155.339,2900.0
2019-12-13 11:20:00,177.65,177.65,177.37,177.38,6651.0,155.339,155.339,155.0942,155.1029,6651.0
2019-12-13 11:25:00,177.31,177.37,177.07,177.21,6205.0,155.0417,155.0942,154.8318,154.9543,6205.0
2019-12-13 11:30:00,177.23,177.3,176.78,176.9,10638.0,154.9717,155.0329,154.5783,154.6832,10638.0
2019-12-13 11:35:00,177.03,177.31,177.03,177.11,10299.0,154.7969,155.0417,154.7969,154.8668,10299.0
2019-12-13 11:40:00,177.11,177.25,177.03,177.15,4836.0,154.8668,154.9892,154.7969,154.9018,4836.0
2019-12-13 11:45:00,177.17,177.4,177.13,177.18,8085.0,154.9193,155.1204,154.8843,154.928,8085.0
2019-12-13 11:50:00,177.28,177.5,177.23,177.41,3642.0,155.0155,155.2078,154.9717,155.1291,3642.0
2019-12-13 11:55:00,177.44,177.64,177.4,177.64,4849.0,155.1554,155.3302,155.1204,155.3302,4849.0
2019-12-13 12:00:00,177.6,177.77,177.47,177.47,13229.0,155.2953,155.4439,155.1816,155.1816,13229.0
2019-12-13 12:05:00,177.45,177.65,177.44,177.64,4030.0,155.1641,155.339,155.1554,155.3302,4030.0
2019-12-13 12:10:00,177.58,177.59,177.4,177.53,2509.0,155.2778,155.2865,155.1204,155.2341,2509.0
2019-12-13 12:15:00,177.52,177.53,177.49,177.51,2911.0,155.2253,155.2341,155.1991,155.2166,2911.0
2019-12-13 12:20:00,177.51,177.67,177.5,177.67,4968.0,155.2166,155.3565,155.2078,155.3565,4968.0
2019-12-13 12:25:00,177.67,177.8,177.56,177.62,2700.0,155.3565,155.4702,155.2603,155.3128,2700.0
2019-12-13 12:30:00,177.65,177.65,177.49,177.55,6307.0,155.339,155.339,155.1991,155.2516,6307.0
2019-12-13 12:35:00,177.53,177.6,177.42,177.52,4217.0,155.2341,155.2953,155.1379,155.2253,4217.0
2019-12-13 12:40:00,177.58,177.58,177.35,177.39,3901.0,155.2778,155.2778,155.0767,155.1116,3901.0
2019-12-13 12:45:00,177.35,177.39,177.13,177.13,2602.0,155.0767,155.1116,154.8843,154.8843,2602.0
2019-12-13 12:50:00,177.09,177.19,176.98,176.98,7798.0,154.8493,154.9368,154.7531,154.7531,7798.0
2019-12-13 12:55:00,177.03,177.46,176.96,177.43,10886.0,154.7969,155.1729,154.7356,155.1466,10886.0
2019-12-13 13:00:00,177.43,177.44,177.05,177.05,6431.0,155.1466,155.1554,154.8143,154.8143,6431.0
2019-12-13 13:05:00,177.01,177.27,177.01,177.24,5548.0,154.7794,155.0067,154.7794,154.9805,5548.0
2019-12-13 13:10:00,177.25,177.45,177.24,177.45,5143.0,154.9892,155.1641,154.9805,155.1641,5143.0
2019-12-13 13:15:00,177.45,177.46,177.29,177.34,4176.0,155.1641,155.1729,155.0242,155.0679,4176.0
2019-12-13 13:20:00,177.36,177.55,177.36,177.52,5105.0,155.0854,155.2516,155.0854,155.2253,5105.0
2019-12-13 13:25:00,177.52,177.57,177.49,177.55,4811.0,155.2253,155.269,155.1991,155.2516,4811.0
2019-12-13 13:30:00,177.56,177.56,177.38,177.38,5163.0,155.2603,155.2603,155.1029,155.1029,5163.0
2019-12-13 13:35:00,177.38,177.41,177.29,177.32,5825.0,155.1029,155.1291,155.0242,155.0504,5825.0
2019-12-13 13:40:00,177.33,177.33,177.11,177.11,6206.0,155.0592,155.0592,154.8668,154.8668,6206.0
2019-12-13 13:45:00,177.11,177.34,177.09,177.29,7195.0,154.8668,155.0679,154.8493,155.0242,7195.0
2019-12-13 13:50:00,177.3,177.46,177.3,177.38,3730.0,155.0329,155.1729,155.0329,155.1029,3730.0
2019-12-13 13:55:00,177.43,177.53,177.41,177.5,6054.0,155.1466,155.2341,155.1291,155.2078,6054.0
2019-12-13 14:00:00,177.5,177.67,177.46,177.67,3744.0,155.2078,155.3565,155.1729,155.3565,3744.0
2019-12-13 14:05:00,177.65,177.67,177.55,177.59,4509.0,155.339,155.3565,155.2516,155.2865,4509.0
2019-12-13 14:10:00,177.59,177.6,177.36,177.4,5291.0,155.2865,155.2953,155.0854,155.1204,5291.0
2019-12-13 14:15:00,177.36,177.5,177.36,177.41,3301.0,155.0854,155.2078,155.0854,155.1291,3301.0
2019-12-13 14:20:00,177.45,177.52,177.4,177.4,6710.0,155.1641,155.2253,155.1204,155.1204,6710.0
2019-12-13 14:25:00,177.34,177.4,177.24,177.24,3637.0,155.0679,155.1204,154.9805,154.9805,3637.0
2019-12-13 14:30:00,177.24,177.31,177.1,177.1,4520.0,154.9805,155.0417,154.8581,154.8581,4520.0
2019-12-13 14:35:00,177.1,177.21,177.04,177.21,4976.0,154.8581,154.9543,154.8056,154.9543,4976.0
2019-12-13 14:40:00,177.21,177.23,177.12,177.22,6211.0,154.9543,154.9717,154.8756,154.963,6211.0
2019-12-13 14:45:00,177.22,177.27,177.15,177.15,5739.0,154.963,155.0067,154.9018,154.9018,5739.0
2019-12-13 14:50:00,177.15,177.25,177.1,177.15,8200.0,154.9018,154.9892,154.8581,154.9018,8200.0
2019-12-13 14:55:00,177.18,177.34,177.16,177.22,5352.0,154.928,155.0679,154.9105,154.963,5352.0
2019-12-13 15:00:00,177.25,177.37,177.21,177.31,6900.0,154.9892,155.0942,154.9543,155.0417,6900.0
2019-12-13 15:05:00,177.32,177.36,177.14,177.18,8557.0,155.0504,155.0854,154.893,154.928,8557.0
2019-12-13 15:10:00,177.18,177.31,177.12,177.26,4687.0,154.928,155.0417,154.8756,154.998,4687.0
2019-12-13 15:15:00,177.26,177.42,177.25,177.42,6551.0,154.998,155.1379,154.9892,155.1379,6551.0
2019-12-13 15:20:00,177.43,177.49,177.33,177.33,8340.0,155.1466,155.1991,155.0592,155.0592,8340.0
2019-12-13 15:25:00,177.36,177.55,177.36,177.55,10711.0,155.0854,155.2516,155.0854,155.2516,10711.0
2019-12-13 15:30:00,177.56,177.71,177.54,177.63,9103.0,155.2603,155.3915,155.2428,155.3215,9103.0
2019-12-13 15:35:00,177.64,177.74,177.54,177.73,12519.0,155.3302,155.4177,155.2428,155.4089,12519.0
2019-12-13 15:40:00,177.72,177.8,177.6,177.61,20423.0,155.4002,155.4702,155.2953,155.304,20423.0
2019-12-13 15:45:00,177.6,177.66,177.32,177.32,12214.0,155.2953,155.3477,155.0504,155.0504,12214.0
2019-12-13 15:50:00,177.37,177.58,177.28,177.28,25384.0,155.0942,155.2778,155.0155,155.0155,25384.0
2019-12-13 15:55:00,177.22,177.38,177.19,177.34,63361.0,154.963,155.1029,154.9368,155.0679,63361.0
2019-12-16 09:30:00,178.42,178.9,177.95,178.24,16719.0,156.0123,156.432,155.6013,155.8549,16719.0
2019-12-16 09:35:00,177.87,178.07,177.21,177.21,8163.0,155.5314,155.7062,154.9543,154.9543,8163.0
2019-12-16 09:40:00,177.43,177.75,177.33,177.55,7568.0,155.1466,155.4264,155.0592,155.2516,7568.0
2019-12-16 09:45:00,177.51,178.15,177.51,178.13,8586.0,155.2166,155.7762,155.2166,155.7587,8586.0
2019-12-16 09:50:00,178.22,178.3,177.94,178.07,2857.0,155.8374,155.9074,155.5926,155.7062,2857.0
2019-12-16 09:55:00,178.09,178.11,177.84,177.88,7720.0,155.7237,155.7412,155.5051,155.5401,7720.0
2019-12-16 10:00:00,177.86,178.22,177.86,177.97,9548.0,155.5226,155.8374,155.5226,155.6188,9548.0
2019-12-16 10:05:00,178.04,178.37,177.99,178.37,3697.0,155.68,155.9686,155.6363,155.9686,3697.0
2019-12-16 10:10:00,178.33,178.46,178.14,178.28,10657.0,155.9336,156.0473,155.7675,155.8899,10657.0
2019-12-16 10:15:00,178.29,178.31,178.16,178.31,2664.0,155.8986,155.9161,155.7849,155.9161,2664.0
2019-12-16 10:20:00,178.31,178.35,178.14,178.35,2964.0,155.9161,155.9511,155.7675,155.9511,2964.0
2019-12-16 10:25:00,178.35,178.52,178.23,178.42,6048.0,155.9511,156.0997,155.8461,156.0123,6048.0
2019-12-16 10:30:00,178.41,178.53,178.33,178.49,7988.0,156.0035,156.1085,155.9336,156.0735,7988.0
2019-12-16 10:35:00,178.47,178.51,178.38,178.38,3583.0,156.056,156.091,155.9773,155.9773,3583.0
2019-12-16 10:40:00,178.43,178.54,178.31,178.33,7015.0,156.021,156.1172,155.9161,155.9336,7015.0
2019-12-16 10:45:00,178.34,178.34,177.93,177.94,2848.0,155.9423,155.9423,155.5838,155.5926,2848.0
2019-12-16 10:50:00,177.99,178.18,177.95,178.16,2707.0,155.6363,155.8024,155.6013,155.7849,2707.0
2019-12-16 10:55:00,178.15,178.27,178.15,178.22,3475.0,155.7762,155.8811,155.7762,155.8374,3475.0
2019-12-16 11:00:00,178.24,178.46,178.24,178.33,7485.0,155.8549,156.0473,155.8549,155.9336,7485.0
2019-12-16 11:05:00,178.26,178.35,178.18,178.3,6007.0,155.8724,155.9511,155.8024,155.9074,6007.0
2019-12-16 11:10:00,178.33,178.44,178.33,178.43,4384.0,155.9336,156.0298,155.9336,156.021,4384.0
2019-12-16 11:15:00,178.43,178.44,178.39,178.44,1630.0,156.021,156.0298,155.9861,156.0298,1630.0
2019-12-16 11:20:00,178.35,178.36,178.26,178.32,5740.0,155.9511,155.9598,155.8724,155.9248,5740.0
2019-12-16 11:25:00,178.27,178.39,178.27,178.38,2732.0,155.8811,155.9861,155.8811,155.9773,2732.0
2019-12-16 11:30:00,178.41,178.41,178.06,178.06,2738.0,156.0035,156.0035,155.6975,155.6975,2738.0
2019-12-16 11:35:00,178.08,178.19,178.07,178.15,6293.0,155.715,155.8112,155.7062,155.7762,6293.0
2019-12-16 11:40:00,178.13,178.41,178.13,178.27,5426.0,155.7587,156.0035,155.7587,155.8811,5426.0
2019-12-16 11:45:00,178.27,178.3,178.16,178.19,2201.0,155.8811,155.9074,155.7849,155.8112,2201.0
2019-12-16 11:50:00,178.17,178.27,178.09,178.12,3309.0,155.7937,155.8811,155.7237,155.75,3309.0
2019-12-16 11:55:00,178.14,178.33,178.14,178.23,3583.0,155.7675,155.9336,155.7675,155.8461,3583.0
2019-12-16 12:00:00,178.26,178.37,178.23,178.3,1900.0,155.8724,155.9686,155.8461,155.9074,1900.0
2019-12-16 12:05:00,178.33,178.37,178.15,178.19,4390.0,155.9336,155.9686,155.7762,155.8112,4390.0
2019-12-16 12:10:00,178.18,178.27,178.18,178.26,1775.0,155.8024,155.8811,155.8024,155.8724,1775.0
2019-12-16 12:15:00,178.25,178.27,178.14,178.27,6732.0,155.8636,155.8811,155.7675,155.8811,6732.0
2019-12-16 12:20:00,178.25,178.25,178.09,178.12,3295.0,155.8636,155.8636,155.7237,155.75,3295.0
2019-12-16 12:25:00,178.15,178.18,178.05,178.06,4784.0,155.7762,155.8024,155.6888,155.6975,4784.0
2019-12-16 12:30:00,178.08,178.15,178.04,178.11,4835.0,155.715,155.7762,155.68,155.7412,4835.0
2019-12-16 12:35:00,178.02,178.19,178.02,178.19,2393.0,155.6625,155.8112,155.6625,155.8112,2393.0
2019-12-16 12:40:00,178.15,178.18,178.1,178.14,3339.0,155.7762,155.8024,155.7325,155.7675,3339.0
2019-12-16 12:45:00,178.13,178.3,178.07,178.25,4032.0,155.7587,155.9074,155.7062,155.8636,4032.0
2019-12-16 12:50:00,178.27,178.3,178.09,178.11,3027.0,155.8811,155.9074,155.7237,155.7412,3027.0
2019-12-16 12:55:00,178.07,178.11,178.0,178.0,1129.0,155.7062,155.7412,155.645,155.645,1129.0
2019-12-16 13:00:00,177.99,178.13,177.98,178.09,5149.0,155.6363,155.7587,155.6275,155.7237,5149.0
2019-12-16 13:05:00,178.12,178.22,178.1,178.18,2227.0,155.75,155.8374,155.7325,155.8024,2227.0
2019-12-16 13:10:00,178.18,178.21,178.12,178.2,3693.0,155.8024,155.8287,155.75,155.8199,3693.0
2019-12-16 13:15:00,178.23,178.27,178.17,178.25,4204.0,155.8461,155.8811,155.7937,155.8636,4204.0
2019-12-16 13:20:00,178.24,178.32,178.24,178.31,2138.0,155.8549,155.9248,155.8549,155.9161,2138.0
2019-12-16 13:25:00,178.32,178.36,178.23,178.34,4493.0,155.9248,155.9598,155.8461,155.9423,4493.0
2019-12-16 13:30:00,178.33,178.37,178.29,178.31,2558.0,155.9336,155.9686,155.8986,155.9161,2558.0
2019-12-16 13:35:00,178.28,178.32,178.25,178.32,4005.0,155.8899,155.9248,155.8636,155.9248,4005.0
2019-12-16 13:40:00,178.32,178.51,178.3,178.51,4843.0,155.9248,156.091,155.9074,156.091,4843.0
2019-12-16 13:45:00,178.49,178.59,178.49,178.55,5161.0,156.0735,156.1609,156.0735,156.126,5161.0
2019-12-16 13:50:00,178.59,178.61,178.55,178.55,4089.0,156.1609,156.1784,156.126,156.126,4089.0
2019-12-16 13:55:00,178.53,178.62,178.42,178.42,5366.0,156.1085,156.1872,156.0123,156.0123,5366.0
2019-12-16 14:00:00,178.47,178.47,178.2,178.21,4090.0,156.056,156.056,155.8199,155.8287,4090.0
2019-12-16 14:05:00,178.19,178.19,178.05,178.05,3311.0,155.8112,155.8112,155.6888,155.6888,3311.0
2019-12-16 14:10:00,178.08,178.15,178.05,178.1,4005.0,155.715,155.7762,155.6888,155.7325,4005.0
2019-12-16 14:15:00,178.06,178.09,178.01,178.02,3775.0,155.6975,155.7237,155.6538,155.6625,3775.0
2019-12-16 14:20:00,178.02,178.03,177.99,178.02,3334.0,155.6625,155.6713,155.6363,155.6625,3334.0
2019-12-16 14:25:00,178.03,178.04,177.97,177.98,6506.0,155.6713,155.68,155.6188,155.6275,6506.0
2019-12-16 14:30:00,177.98,178.02,177.97,178.0,5480.0,155.6275,155.6625,155.6188,155.645,5480.0
2019-12-16 14:35:00,178.01,178.01,177.94,177.94,3243.0,155.6538,155.6538,155.5926,155.5926,3243.0
2019-12-16 14:40:00,177.91,178.07,177.87,178.02,7848.0,155.5663,155.7062,155.5314,155.6625,7848.0
2019-12-16 14:45:00,178.01,178.09,177.99,178.04,2557.0,155.6538,155.7237,155.6363,155.68,2557.0
2019-12-16 14:50:00,178.08,178.12,178.02,178.06,1936.0,155.715,155.75,155.6625,155.6975,1936.0
2019-12-16 14:55:00,178.04,178.05,177.89,177.9,4828.0,155.68,155.6888,155.5488,155.5576,4828.0
2019-12-16 15:00:00,177.91,178.09,177.91,178.09,5226.0,155.5663,155.7237,155.5663,155.7237,5226.0
2019-12-16 15:05:00,178.07,178.15,178.0,178.02,6098.0,155.7062,155.7762,155.645,155.6625,6098.0
2019-12-16 15:10:00,178.03,178.23,178.0,178.19,6658.0,155.6713,155.8461,155.645,155.8112,6658.0
2019-12-16 15:15:00,178.21,178.28,178.17,178.22,7541.0,155.8287,155.8899,155.7937,155.8374,7541.0
2019-12-16 15:20:00,178.21,178.24,178.15,178.15,6271.0,155.8287,155.8549,155.7762,155.7762,6271.0
2019-12-16 15:25:00,178.17,178.17,177.93,177.93,4251.0,155.7937,155.7937,155.5838,155.5838,4251.0
2019-12-16 15:30:00,177.96,178.13,177.83,178.11,9947.0,155.6101,155.7587,155.4964,155.7412,9947.0
2019-12-16 15:35:00,178.08,178.22,178.08,178.2,10940.0,155.715,155.8374,155.715,155.8199,10940.0
2019-12-16 15:40:00,178.19,178.2,177.65,177.65,9053.0,155.8112,155.8199,155.339,155.339,9053.0
2019-12-16 15:45:00,177.6,177.61,177.22,177.29,18289.0,155.2953,155.304,154.963,155.0242,18289.0
2019-12-16 15:50:00,177.38,177.68,177.38,177.55,16164.0,155.1029,155.3652,155.1029,155.2516,16164.0
2019-12-16 15:55:00,177.5,177.69,177.43,177.44,33010.0,155.2078,155.374,155.1466,155.1554,33010.0
2019-12-17 09:30:00,177.49,177.81,177.11,177.79,20961.0,155.1991,155.4789,154.8668,155.4614,20961.0
2019-12-17 09:35:00,177.73,178.45,177.73,178.1,12120.0,155.4089,156.0385,155.4089,155.7325,12120.0
2019-12-17 09:40:00,178.11,178.11,177.76,177.83,3390.0,155.7412,155.7412,155.4352,155.4964,3390.0
2019-12-17 09:45:00,177.8,178.14,177.8,178.06,4449.0,155.4702,155.7675,155.4702,155.6975,4449.0
2019-12-17 09:50:00,178.18,178.23,177.79,177.93,6051.0,155.8024,155.8461,155.4614,155.5838,6051.0
2019-12-17 09:55:00,177.88,177.88,177.3,177.4,9015.0,155.5401,155.5401,155.0329,155.1204,9015.0
2019-12-17 10:00:00,177.43,178.16,177.35,178.08,9997.0,155.1466,155.7849,155.0767,155.715,9997.0
2019-12-17 10:05:00,178.06,178.17,178.0,178.13,8323.0,155.6975,155.7937,155.645,155.7587,8323.0
2019-12-17 10:10:00,178.09,178.32,178.09,178.31,5291.0,155.7237,155.9248,155.7237,155.9161,5291.0
2019-12-17 10:15:00,178.31,178.58,178.28,178.51,10268.0,155.9161,156.1522,155.8899,156.091,10268.0
2019-12-17 10:20:00,178.55,178.7,178.49,178.7,6795.0,156.126,156.2571,156.0735,156.2571,6795.0
2019-12-17 10:25:00,178.71,179.25,178.66,178.69,30023.0,156.2659,156.738,156.2221,156.2484,30023.0
2019-12-17 10:30:00,178.74,178.79,178.53,178.6,8341.0,156.2921,156.3358,156.1085,156.1697,8341.0
2019-12-17 10:35:00,178.59,178.82,178.54,178.8,6879.0,156.1609,156.3621,156.1172,156.3446,6879.0
2019-12-17 10:40:00,178.76,178.76,178.54,178.56,6240.0,156.3096,156.3096,156.1172,156.1347,6240.0
2019-12-17 10:45:00,178.57,178.67,178.48,178.55,6075.0,156.1434,156.2309,156.0648,156.126,6075.0
2019-12-17 10:50:00,178.58,178.81,178.36,178.36,7638.0,156.1522,156.3533,155.9598,155.9598,7638.0
2019-12-17 10:55:00,178.31,178.51,178.1,178.41,6390.0,155.9161,156.091,155.7325,156.0035,6390.0
2019-12-17 11:00:00,178.38,178.62,178.38,178.62,4924.0,155.9773,156.1872,155.9773,156.1872,4924.0
2019-12-17 11:05:00,178.56,178.59,178.18,178.18,21818.0,156.1347,156.1609,155.8024,155.8024,21818.0
2019-12-17 11:10:00,178.2,178.28,178.19,178.19,2700.0,155.8199,155.8899,155.8112,155.8112,2700.0
2019-12-17 11:15:00,178.18,178.48,178.18,178.47,10578.0,155.8024,156.0648,155.8024,156.056,10578.0
2019-12-17 11:20:00,178.51,178.51,178.28,178.28,6924.0,156.091,156.091,155.8899,155.8899,6924.0
2019-12-17 11:25:00,178.3,178.43,178.2,178.38,4318.0,155.9074,156.021,155.8199,155.9773,4318.0
2019-12-17 11:30:00,178.41,178.45,178.25,178.26,8103.0,156.0035,156.0385,155.8636,155.8724,8103.0
2019-12-17 11:35:00,178.27,178.54,178.27,178.54,2729.0,155.8811,156.1172,155.8811,156.1172,2729.0
2019-12-17 11:40:00,178.53,178.57,178.43,178.51,5265.0,156.1085,156.1434,156.021,156.091,5265.0
2019-12-17 11:45:00,178.48,178.66,178.48,178.56,12711.0,156.0648,156.2221,156.0648,156.1347,12711.0
2019-12-17 11:50:00,178.61,178.65,178.52,178.59,6261.0,156.1784,156.2134,156.0997,156.1609,6261.0
2019-12-17 11:55:00,178.64,178.68,178.48,178.65,15692.0,156.2047,156.2396,156.0648,156.2134,15692.0
2019-12-17 12:00:00,178.66,178.66,178.45,178.51,9259.0,156.2221,156.2221,156.0385,156.091,9259.0
2019-12-17 12:05:00,178.53,178.67,178.52,178.62,7015.0,156.1085,156.2309,156.0997,156.1872,7015.0
2019-12-17 12:10:00,178.6,178.61,178.53,178.57,5566.0,156.1697,156.1784,156.1085,156.1434,5566.0
2019-12-17 12:15:00,178.56,178.59,178.53,178.54,2478.0,156.1347,156.1609,156.1085,156.1172,2478.0
2019-12-17 12:20:00,178.55,178.58,178.51,178.51,6490.0,156.126,156.1522,156.091,156.091,6490.0
2019-12-17 12:25:00,178.51,178.56,178.39,178.56,5682.0,156.091,156.1347,155.9861,156.1347,5682.0
2019-12-17 12:30:00,178.53,178.55,178.48,178.55,4141.0,156.1085,156.126,156.0648,156.126,4141.0
2019-12-17 12:35:00,178.56,178.61,178.55,178.57,4699.0,156.1347,156.1784,156.126,156.1434,4699.0
2019-12-17 12:40:00,178.62,178.7,178.58,178.65,4835.0,156.1872,156.2571,156.1522,156.2134,4835.0
2019-12-17 12:45:00,178.65,178.77,178.65,178.69,4870.0,156.2134,156.3183,156.2134,156.2484,4870.0
2019-12-17 12:50:00,178.68,178.75,178.6,178.74,5172.0,156.2396,156.3008,156.1697,156.2921,5172.0
2019-12-17 12:55:00,178.77,178.81,178.71,178.73,5308.0,156.3183,156.3533,156.2659,156.2834,5308.0
2019-12-17 13:00:00,178.71,178.73,178.68,178.71,3778.0,156.2659,156.2834,156.2396,156.2659,3778.0
2019-12-17 13:05:00,178.7,178.71,178.6,178.6,3450.0,156.2571,156.2659,156.1697,156.1697,3450.0
2019-12-17 13:10:00,178.62,178.65,178.6,178.64,5861.0,156.1872,156.2134,156.1697,156.2047,5861.0
2019-12-17 13:15:00,178.64,178.67,178.64,178.66,2989.0,156.2047,156.2309,156.2047,156.2221,2989.0
2019-12-17 13:20:00,178.64,178.64,178.27,178.28,5648.0,156.2047,156.2047,155.8811,155.8899,5648.0
2019-12-17 13:25:00,178.24,178.37,178.18,178.37,5565.0,155.8549,155.9686,155.8024,155.9686,5565.0
2019-12-17 13:30:00,178.36,178.36,178.22,178.22,2929.0,155.9598,155.9598,155.8374,155.8374,2929.0
2019-12-17 13:35:00,178.19,178.24,178.15,178.2,4357.0,155.8112,155.8549,155.7762,155.8199,4357.0
2019-12-17 13:40:00,178.21,178.26,178.16,178.24,4636.0,155.8287,155.8724,155.7849,155.8549,4636.0
2019-12-17 13:45:00,178.22,178.24,178.13,178.2,5546.0,155.8374,155.8549,155.7587,155.8199,5546.0
2019-12-17 13:50:00,178.14,178.15,178.0,178.0,4143.0,155.7675,155.7762,155.645,155.645,4143.0
2019-12-17 13:55:00,178.0,178.13,177.99,178.11,7506.0,155.645,155.7587,155.6363,155.7412,7506.0
2019-12-17 14:00:00,178.12,178.24,178.01,178.09,9879.0,155.75,155.8549,155.6538,155.7237,9879.0
2019-12-17 14:05:00,178.06,178.18,178.0,178.17,10850.0,155.6975,155.8024,155.645,155.7937,10850.0
2019-12-17 14:10:00,178.16,178.29,178.11,178.21,6291.0,155.7849,155.8986,155.7412,155.8287,6291.0
2019-12-17 14:15:00,178.21,178.4,178.21,178.4,6268.0,155.8287,155.9948,155.8287,155.9948,6268.0
2019-12-17 14:20:00,178.38,178.39,178.13,178.13,6204.0,155.9773,155.9861,155.7587,155.7587,6204.0
2019-12-17 14:25:00,178.14,178.21,178.07,178.2,6509.0,155.7675,155.8287,155.7062,155.8199,6509.0
2019-12-17 14:30:00,178.2,178.21,178.16,178.21,7663.0,155.8199,155.8287,155.7849,155.8287,7663.0
2019-12-17 14:35:00,178.21,178.23,178.09,178.12,5487.0,155.8287,155.8461,155.7237,155.75,5487.0
2019-12-17 14:40:00,178.12,178.14,178.07,178.13,5946.0,155.75,155.7675,155.7062,155.7587,5946.0
2019-12-17 14:45:00,178.11,178.2,178.1,178.12,5246.0,155.7412,155.8199,155.7325,155.75,5246.0
2019-12-17 14:50:00,178.11,178.12,178.01,178.1,9834.0,155.7412,155.75,155.6538,155.7325,9834.0
2019-12-17 14:55:00,178.09,178.09,177.92,177.95,5049.0,155.7237,155.7237,155.5751,155.6013,5049.0
2019-12-17 15:00:00,177.95,177.95,177.81,177.85,5708.0,155.6013,155.6013,155.4789,155.5139,5708.0
2019-12-17 15:05:00,177.86,177.92,177.86,177.88,5827.0,155.5226,155.5751,155.5226,155.5401,5827.0
2019-12-17 15:10:00,177.89,177.89,177.71,177.71,5641.0,155.5488,155.5488,155.3915,155.3915,5641.0
2019-12-17 15:15:00,177.74,177.8,177.68,177.79,7104.0,155.4177,155.4702,155.3652,155.4614,7104.0
2019-12-17 15:20:00,177.81,177.86,177.68,177.77,7591.0,155.4789,155.5226,155.3652,155.4439,7591.0
2019-12-17 15:25:00,177.76,177.79,177.69,177.75,7095.0,155.4352,155.4614,155.374,155.4264,7095.0
2019-12-17 15:30:00,177.81,177.89,177.78,177.84,8416.0,155.4789,155.5488,155.4527,155.5051,8416.0
2019-12-17 15:35:00,177.85,177.95,177.77,177.86,8739.0,155.5139,155.6013,155.4439,155.5226,8739.0
2019-12-17 15:40:00,177.85,177.87,177.73,177.76,6661.0,155.5139,155.5314,155.4089,155.4352,6661.0
2019-12-17 15:45:00,177.78,177.84,177.72,177.73,10240.0,155.4527,155.5051,155.4002,155.4089,10240.0
2019-12-17 15:50:00,177.75,177.84,177.61,177.71,15439.0,155.4264,155.5051,155.304,155.3915,15439.0
2019-12-17 15:55:00,177.73,177.94,177.63,177.79,43313.0,155.4089,155.5926,155.3215,155.4614,43313.0
2019-12-18 09:30:00,178.02,178.2,177.44,177.66,14796.0,155.6625,155.8199,155.1554,155.3477,14796.0
2019-12-18 09:35:00,177.87,178.02,177.51,178.02,4264.0,155.5314,155.6625,155.2166,155.6625,4264.0
2019-12-18 09:40:00,178.02,178.02,177.66,177.94,3544.0,155.6625,155.6625,155.3477,155.5926,3544.0
2019-12-18 09:45:00,177.78,177.79,177.23,177.26,4858.0,155.4527,155.4614,154.9717,154.998,4858.0
2019-12-18 09:50:00,177.49,177.59,177.42,177.59,1754.0,155.1991,155.2865,155.1379,155.2865,1754.0
2019-12-18 09:55:00,177.7,177.77,177.57,177.64,8875.0,155.3827,155.4439,155.269,155.3302,8875.0
2019-12-18 10:00:00,177.56,177.76,177.42,177.46,16260.0,155.2603,155.4352,155.1379,155.1729,16260.0
2019-12-18 10:05:00,177.53,177.63,177.43,177.58,1233.0,155.2341,155.3215,155.1466,155.2778,1233.0
2019-12-18 10:10:00,177.56,177.68,177.47,177.57,4043.0,155.2603,155.3652,155.1816,155.269,4043.0
2019-12-18 10:15:00,177.62,177.71,177.24,177.24,9728.0,155.3128,155.3915,154.9805,154.9805,9728.0
2019-12-18 10:20:00,177.28,177.47,177.12,177.47,4903.0,155.0155,155.1816,154.8756,155.1816,4903.0
2019-12-18 10:25:00,177.41,177.43,177.17,177.17,7249.0,155.1291,155.1466,154.9193,154.9193,7249.0
2019-12-18 10:30:00,177.19,177.35,177.14,177.26,7454.0,154.9368,155.0767,154.893,154.998,7454.0
2019-12-18 10:35:00,177.2,177.39,177.2,177.33,5031.0,154.9455,155.1116,154.9455,155.0592,5031.0
2019-12-18 10:40:00,177.3,177.3,177.22,177.28,3280.0,155.0329,155.0329,154.963,155.0155,3280.0
2019-12-18 10:45:00,177.24,177.28,177.11,177.28,16683.0,154.9805,155.0155,154.8668,155.0155,16683.0
2019-12-18 10:50:00,177.31,177.75,177.3,177.75,6048.0,155.0417,155.4264,155.0329,155.4264,6048.0
2019-12-18 10:55:00,177.78,178.1,177.78,178.04,10687.0,155.4527,155.7325,155.4527,155.68,10687.0
2019-12-18 11:00:00,178.06,178.06,177.71,177.71,7234.0,155.6975,155.6975,155.3915,155.3915,7234.0
2019-12-18 11:05:00,177.71,177.76,177.51,177.59,10788.0,155.3915,155.4352,155.2166,155.2865,10788.0
2019-12-18 11:10:00,177.59,177.66,177.48,177.52,10262.0,155.2865,155.3477,155.1903,155.2253,10262.0
2019-12-18 11:15:00,177.49,177.75,177.49,177.75,11958.0,155.1991,155.4264,155.1991,155.4264,11958.0
2019-12-18 11:20:00,177.72,177.93,177.56,177.93,11452.0,155.4002,155.5838,155.2603,155.5838,11452.0
2019-12-18 11:25:00,177.95,178.01,177.84,177.84,7844.0,155.6013,155.6538,155.5051,155.5051,7844.0
2019-12-18 11:30:00,177.93,177.93,177.76,177.76,16467.0,155.5838,155.5838,155.4352,155.4352,16467.0
2019-12-18 11:35:00,177.75,177.81,177.74,177.8,5391.0,155.4264,155.4789,155.4177,155.4702,5391.0
2019-12-18 11:40:00,177.79,177.8,177.51,177.61,6148.0,155.4614,155.4702,155.2166,155.304,6148.0
2019-12-18 11:45:00,177.71,177.71,177.54,177.54,2437.0,155.3915,155.3915,155.2428,155.2428,2437.0
2019-12-18 11:50:00,177.49,177.51,177.38,177.44,3199.0,155.1991,155.2166,155.1029,155.1554,3199.0
2019-12-18 11:55:00,177.45,177.48,177.39,177.47,7152.0,155.1641,155.1903,155.1116,155.1816,7152.0
2019-12-18 12:00:00,177.5,177.5,177.41,177.5,5537.0,155.2078,155.2078,155.1291,155.2078,5537.0
2019-12-18 12:05:00,177.49,177.49,177.33,177.33,6280.0,155.1991,155.1991,155.0592,155.0592,6280.0
2019-12-18 12:10:00,177.33,177.48,177.33,177.44,3525.0,155.0592,155.1903,155.0592,155.1554,3525.0
2019-12-18 12:15:00,177.44,177.5,177.39,177.43,6147.0,155.1554,155.2078,155.1116,155.1466,6147.0
2019-12-18 12:20:00,177.41,177.44,177.25,177.26,8862.0,155.1291,155.1554,154.9892,154.998,8862.0
2019-12-18 12:25:00,177.27,177.57,177.26,177.52,10569.0,155.0067,155.269,154.998,155.2253,10569.0
2019-12-18 12:30:00,177.5,177.5,177.34,177.49,7759.0,155.2078,155.2078,155.0679,155.1991,7759.0
2019-12-18 12:35:00,177.47,177.56,177.43,177.5,7671.0,155.1816,155.2603,155.1466,155.2078,7671.0
2019-12-18 12:40:00,177.52,177.63,177.42,177.42,6797.0,155.2253,155.3215,155.1379,155.1379,6797.0
2019-12-18 12:45:00,177.46,177.68,177.45,177.64,3809.0,155.1729,155.3652,155.1641,155.3302,3809.0
2019-12-18 12:50:00,177.66,177.66,177.55,177.58,4479.0,155.3477,155.3477,155.2516,155.2778,4479.0
2019-12-18 12:55:00,177.61,178.03,177.58,177.85,15647.0,155.304,155.6713,155.2778,155.5139,15647.0
2019-12-18 13:00:00,177.89,178.05,177.89,177.97,13630.0,155.5488,155.6888,155.5488,155.6188,13630.0
2019-12-18 13:05:00,178.02,178.02,177.63,177.66,17073.0,155.6625,155.6625,155.3215,155.3477,17073.0
2019-12-18 13:10:00,177.72,177.8,177.65,177.7,6675.0,155.4002,155.4702,155.339,155.3827,6675.0
2019-12-18 13:15:00,177.71,177.99,177.7,177.91,16078.0,155.3915,155.6363,155.3827,155.5663,16078.0
2019-12-18 13:20:00,177.93,177.99,177.68,177.77,11782.0,155.5838,155.6363,155.3652,155.4439,11782.0
2019-12-18 13:25:00,177.75,177.76,177.55,177.58,11096.0,155.4264,155.4352,155.2516,155.2778,11096.0
2019-12-18 13:30:00,177.56,177.73,177.53,177.65,20819.0,155.2603,155.4089,155.2341,155.339,20819.0
2019-12-18 13:35:00,177.61,177.89,177.59,177.81,33034.0,155.304,155.5488,155.2865,155.4789,33034.0
2019-12-18 13:40:00,177.83,178.09,177.81,178.05,22835.0,155.4964,155.7237,155.4789,155.6888,22835.0
2019-12-18 13:45:00,178.05,178.13,177.91,178.12,11093.0,155.6888,155.7587,155.5663,155.75,11093.0
2019-12-18 13:50:00,178.12,178.19,178.05,178.13,16349.0,155.75,155.8112,155.6888,155.7587,16349.0
2019-12-18 13:55:00,178.15,178.21,178.03,178.21,14498.0,155.7762,155.8287,155.6713,155.8287,14498.0
2019-12-18 14:00:00,178.24,178.25,177.92,177.96,15605.0,155.8549,155.8636,155.5751,155.6101,15605.0
2019-12-18 14:05:00,177.98,178.16,177.98,178.05,8653.0,155.6275,155.7849,155.6275,155.6888,8653.0
2019-12-18 14:10:00,178.02,178.07,178.01,178.01,3609.0,155.6625,155.7062,155.6538,155.6538,3609.0
2019-12-18 14:15:00,178.06,178.18,178.0,178.16,6747.0,155.6975,155.8024,155.645,155.7849,6747.0
2019-12-18 14:20:00,178.15,178.15,178.05,178.13,6104.0,155.7762,155.7762,155.6888,155.7587,6104.0
2019-12-18 14:25:00,178.15,178.31,178.15,178.18,6986.0,155.7762,155.9161,155.7762,155.8024,6986.0
2019-12-18 14:30:00,178.14,178.42,178.14,178.42,5697.0,155.7675,156.0123,155.7675,156.0123,5697.0
2019-12-18 14:35:00,178.42,178.43,178.37,178.4,8068.0,156.0123,156.021,155.9686,155.9948,8068.0
2019-12-18 14:40:00,178.41,178.5,178.4,178.46,6792.0,156.0035,156.0822,155.9948,156.0473,6792.0
2019-12-18 14:45:00,178.5,178.63,178.5,178.61,10028.0,156.0822,156.1959,156.0822,156.1784,10028.0
2019-12-18 14:50:00,178.6,178.71,178.58,178.68,7756.0,156.1697,156.2659,156.1522,156.2396,7756.0
2019-12-18 14:55:00,178.68,178.7,178.65,178.67,9996.0,156.2396,156.2571,156.2134,156.2309,9996.0
2019-12-18 15:00:00,178.67,178.85,178.67,178.85,7596.0,156.2309,156.3883,156.2309,156.3883,7596.0
2019-12-18 15:05:00,178.82,178.97,178.81,178.96,13458.0,156.3621,156.4932,156.3533,156.4845,13458.0
2019-12-18 15:10:00,178.96,178.98,178.78,178.84,12172.0,156.4845,156.502,156.3271,156.3795,12172.0
2019-12-18 15:15:00,178.82,178.98,178.8,178.98,12042.0,156.3621,156.502,156.3446,156.502,12042.0
2019-12-18 15:20:00,178.99,179.0,178.81,178.95,28854.0,156.5107,156.5194,156.3533,156.4757,28854.0
2019-12-18 15:25:00,178.95,179.07,178.93,179.06,11029.0,156.4757,156.5807,156.4582,156.5719,11029.0
2019-12-18 15:30:00,179.06,179.11,178.82,178.87,14159.0,156.5719,156.6156,156.3621,156.4058,14159.0
2019-12-18 15:35:00,178.86,179.15,178.85,179.02,13204.0,156.397,156.6506,156.3883,156.5369,13204.0
2019-12-18 15:40:00,179.0,179.19,179.0,179.1,12442.0,156.5194,156.6856,156.5194,156.6069,12442.0
2019-12-18 15:45:00,179.1,179.14,179.0,179.14,13402.0,156.6069,156.6419,156.5194,156.6419,13402.0
2019-12-18 15:50:00,179.13,179.18,178.99,179.01,22471.0,156.6331,156.6768,156.5107,156.5282,22471.0
2019-12-18 15:55:00,179.04,179.1,178.81,179.02,64096.0,156.5544,156.6069,156.3533,156.5369,64096.0
2019-12-19 09:30:00,178.68,179.13,178.45,178.9,11977.0,156.2396,156.6331,156.0385,156.432,11977.0
2019-12-19 09:35:00,178.85,178.91,178.17,178.17,3200.0,156.3883,156.4407,155.7937,155.7937,3200.0
2019-12-19 09:40:00,178.0,178.21,177.95,178.13,12187.0,155.645,155.8287,155.6013,155.7587,12187.0
2019-12-19 09:45:00,178.09,178.37,178.09,178.34,4210.0,155.7237,155.9686,155.7237,155.9423,4210.0
2019-12-19 09:50:00,178.34,178.36,178.2,178.26,3052.0,155.9423,155.9598,155.8199,155.8724,3052.0
2019-12-19 09:55:00,178.3,178.45,178.26,178.3,2982.0,155.9074,156.0385,155.8724,155.9074,2982.0
2019-12-19 10:00:00,178.37,178.53,178.34,178.42,5317.0,155.9686,156.1085,155.9423,156.0123,5317.0
2019-12-19 10:05:00,178.37,178.54,178.36,178.53,8695.0,155.9686,156.1172,155.9598,156.1085,8695.0
2019-12-19 10:10:00,178.53,178.63,178.5,178.51,6542.0,156.1085,156.1959,156.0822,156.091,6542.0
2019-12-19 10:15:00,178.48,178.54,178.14,178.14,12048.0,156.0648,156.1172,155.7675,155.7675,12048.0
2019-12-19 10:20:00,178.19,178.25,178.06,178.14,2969.0,155.8112,155.8636,155.6975,155.7675,2969.0
2019-12-19 10:25:00,178.12,178.16,177.94,178.1,6641.0,155.75,155.7849,155.5926,155.7325,6641.0
2019-12-19 10:30:00,178.2,178.2,177.94,177.96,4374.0,155.8199,155.8199,155.5926,155.6101,4374.0
2019-12-19 10:35:00,177.96,178.16,177.94,178.03,4227.0,155.6101,155.7849,155.5926,155.6713,4227.0
2019-12-19 10:40:00,177.99,178.24,177.98,178.2,15681.0,155.6363,155.8549,155.6275,155.8199,15681.0
2019-12-19 10:45:00,178.18,178.84,178.18,178.81,37232.0,155.8024,156.3795,155.8024,156.3533,37232.0
2019-12-19 10:50:00,178.8,179.05,178.22,178.22,42747.0,156.3446,156.5632,155.8374,155.8374,42747.0
2019-12-19 10:55:00,178.06,178.12,177.85,177.85,1965.0,155.6975,155.75,155.5139,155.5139,1965.0
2019-12-19 11:00:00,177.88,178.13,177.88,178.12,6411.0,155.5401,155.7587,155.5401,155.75,6411.0
2019-12-19 11:05:00,178.1,178.1,177.96,178.02,1600.0,155.7325,155.7325,155.6101,155.6625,1600.0
2019-12-19 11:10:00,178.02,178.03,177.92,177.99,2647.0,155.6625,155.6713,155.5751,155.6363,2647.0
2019-12-19 11:15:00,178.01,178.18,177.97,178.18,4202.0,155.6538,155.8024,155.6188,155.8024,4202.0
2019-12-19 11:20:00,178.18,178.49,178.18,178.4,4425.0,155.8024,156.0735,155.8024,155.9948,4425.0
2019-12-19 11:25:00,178.47,178.48,178.17,178.23,2861.0,156.056,156.0648,155.7937,155.8461,2861.0
2019-12-19 11:30:00,178.26,178.33,178.16,178.28,4182.0,155.8724,155.9336,155.7849,155.8899,4182.0
2019-12-19 11:35:00,178.31,178.33,178.27,178.27,1283.0,155.9161,155.9336,155.8811,155.8811,1283.0
2019-12-19 11:40:00,178.27,178.3,178.22,178.29,3000.0,155.8811,155.9074,155.8374,155.8986,3000.0
2019-12-19 11:45:00,178.3,178.35,178.26,178.35,5150.0,155.9074,155.9511,155.8724,155.9511,5150.0
2019-12-19 11:50:00,178.33,178.35,178.2,178.21,1020.0,155.9336,155.9511,155.8199,155.8287,1020.0
2019-12-19 11:55:00,178.22,178.31,178.15,178.15,4836.0,155.8374,155.9161,155.7762,155.7762,4836.0
2019-12-19 12:00:00,178.13,178.29,178.1,178.25,5127.0,155.7587,155.8986,155.7325,155.8636,5127.0
2019-12-19 12:05:00,178.25,178.31,178.23,178.24,1420.0,155.8636,155.9161,155.8461,155.8549,1420.0
2019-12-19 12:10:00,178.17,178.39,178.13,178.39,8026.0,155.7937,155.9861,155.7587,155.9861,8026.0
2019-12-19 12:15:00,178.37,178.4,178.31,178.4,3671.0,155.9686,155.9948,155.9161,155.9948,3671.0
2019-12-19 12:20:00,178.42,178.46,178.35,178.36,1600.0,156.0123,156.0473,155.9511,155.9598,1600.0
2019-12-19 12:25:00,178.34,178.43,178.34,178.36,3540.0,155.9423,156.021,155.9423,155.9598,3540.0
2019-12-19 12:30:00,178.37,178.43,178.37,178.42,2063.0,155.9686,156.021,155.9686,156.0123,2063.0
2019-12-19 12:35:00,178.44,178.57,178.42,178.52,3268.0,156.0298,156.1434,156.0123,156.0997,3268.0
2019-12-19 12:40:00,178.52,178.52,178.39,178.39,3630.0,156.0997,156.0997,155.9861,155.9861,3630.0
2019-12-19 12:45:00,178.35,178.42,178.35,178.38,3022.0,155.9511,156.0123,155.9511,155.9773,3022.0
2019-12-19 12:50:00,178.37,178.39,178.35,178.36,3085.0,155.9686,155.9861,155.9511,155.9598,3085.0
2019-12-19 12:55:00,178.37,178.4,178.29,178.31,2254.0,155.9686,155.9948,155.8986,155.9161,2254.0
2019-12-19 13:00:00,178.29,178.35,178.2,178.24,5156.0,155.8986,155.9511,155.8199,155.8549,5156.0
2019-12-19 13:05:00,178.25,178.4,178.24,178.35,4553.0,155.8636,155.9948,155.8549,155.9511,4553.0
2019-12-19 13:10:00,178.35,178.4,178.33,178.39,2763.0,155.9511,155.9948,155.9336,155.9861,2763.0
2019-12-19 13:15:00,178.4,178.48,178.39,178.41,5314.0,155.9948,156.0648,155.9861,156.0035,5314.0
2019-12-19 13:20:00,178.4,178.41,178.36,178.36,1588.0,155.9948,156.0035,155.9598,155.9598,1588.0
2019-12-19 13:25:00,178.34,178.35,178.26,178.29,1836.0,155.9423,155.9511,155.8724,155.8986,1836.0
2019-12-19 13:30:00,178.33,178.36,178.29,178.33,4423.0,155.9336,155.9598,155.8986,155.9336,4423.0
2019-12-19 13:35:00,178.34,178.38,178.34,178.34,2982.0,155.9423,155.9773,155.9423,155.9423,2982.0
2019-12-19 13:40:00,178.38,178.48,178.37,178.47,3656.0,155.9773,156.0648,155.9686,156.056,3656.0
2019-12-19 13:45:00,178.48,178.5,178.43,178.46,4537.0,156.0648,156.0822,156.021,156.0473,4537.0
2019-12-19 13:50:00,178.46,178.5,178.45,178.48,6477.0,156.0473,156.0822,156.0385,156.0648,6477.0
2019-12-19 13:55:00,178.49,178.67,178.48,178.67,9665.0,156.0735,156.2309,156.0648,156.2309,9665.0
2019-12-19 14:00:00,178.63,178.63,178.52,178.56,3411.0,156.1959,156.1959,156.0997,156.1347,3411.0
2019-12-19 14:05:00,178.54,178.59,178.54,178.57,2460.0,156.1172,156.1609,156.1172,156.1434,2460.0
2019-12-19 14:10:00,178.53,178.61,178.53,178.6,5782.0,156.1085,156.1784,156.1085,156.1697,5782.0
2019-12-19 14:15:00,178.58,178.6,178.54,178.58,4159.0,156.1522,156.1697,156.1172,156.1522,4159.0
2019-12-19 14:20:00,178.61,178.65,178.57,178.57,9316.0,156.1784,156.2134,156.1434,156.1434,9316.0
2019-12-19 14:25:00,178.58,178.76,178.54,178.69,7683.0,156.1522,156.3096,156.1172,156.2484,7683.0
2019-12-19 14:30:00,178.72,178.73,178.63,178.66,8698.0,156.2746,156.2834,156.1959,156.2221,8698.0
2019-12-19 14:35:00,178.71,178.82,178.7,178.79,3288.0,156.2659,156.3621,156.2571,156.3358,3288.0
2019-12-19 14:40:00,178.8,178.81,178.72,178.75,3511.0,156.3446,156.3533,156.2746,156.3008,3511.0
2019-12-19 14:45:00,178.75,178.85,178.72,178.8,7858.0,156.3008,156.3883,156.2746,156.3446,7858.0
2019-12-19 14:50:00,178.84,178.87,178.73,178.75,5326.0,156.3795,156.4058,156.2834,156.3008,5326.0
2019-12-19 14:55:00,178.73,178.77,178.7,178.76,5214.0,156.2834,156.3183,156.2571,156.3096,5214.0
2019-12-19 15:00:00,178.73,178.74,178.67,178.67,3440.0,156.2834,156.2921,156.2309,156.2309,3440.0
2019-12-19 15:05:00,178.66,178.69,178.56,178.56,6980.0,156.2221,156.2484,156.1347,156.1347,6980.0
2019-12-19 15:10:00,178.55,178.57,178.52,178.56,6012.0,156.126,156.1434,156.0997,156.1347,6012.0
2019-12-19 15:15:00,178.55,178.64,178.48,178.53,12620.0,156.126,156.2047,156.0648,156.1085,12620.0
2019-12-19 15:20:00,178.51,178.61,178.44,178.45,8320.0,156.091,156.1784,156.0298,156.0385,8320.0
2019-12-19 15:25:00,178.47,178.49,178.29,178.29,3842.0,156.056,156.0735,155.8986,155.8986,3842.0
2019-12-19 15:30:00,178.3,178.34,178.28,178.33,7618.0,155.9074,155.9423,155.8899,155.9336,7618.0
2019-12-19 15:35:00,178.33,178.36,178.28,178.29,9805.0,155.9336,155.9598,155.8899,155.8986,9805.0
2019-12-19 15:40:00,178.3,178.45,178.3,178.42,10745.0,155.9074,156.0385,155.9074,156.0123,10745.0
2019-12-19 15:45:00,178.42,178.42,178.18,178.19,6994.0,156.0123,156.0123,155.8024,155.8112,6994.0
2019-12-19 15:50:00,178.19,178.32,178.13,178.17,21213.0,155.8112,155.9248,155.7587,155.7937,21213.0
2019-12-19 15:55:00,178.19,178.52,178.19,178.48,53471.0,155.8112,156.0997,155.8112,156.0648,53471.0
2019-12-20 09:30:00,180.38,180.45,178.74,178.96,276719.0,157.7261,157.7873,156.2921,156.4845,276719.0
2019-12-20 09:35:00,178.74,179.14,178.61,178.89,10888.0,156.2921,156.6419,156.1784,156.4233,10888.0
2019-12-20 09:40:00,179.14,179.44,179.02,179.18,8006.0,156.6419,156.9042,156.5369,156.6768,8006.0
2019-12-20 09:45:00,179.33,179.57,179.24,179.57,13602.0,156.808,157.0179,156.7293,157.0179,13602.0
2019-12-20 09:50:00,179.61,179.78,179.52,179.64,5200.0,157.0528,157.2015,156.9741,157.0791,5200.0
2019-12-20 09:55:00,179.58,179.63,179.47,179.47,2762.0,157.0266,157.0703,156.9304,156.9304,2762.0
2019-12-20 10:00:00,179.57,179.62,179.18,179.39,3152.0,157.0179,157.0616,156.6768,156.8605,3152.0
2019-12-20 10:05:00,179.46,179.73,179.45,179.53,5911.0,156.9217,157.1578,156.9129,156.9829,5911.0
2019-12-20 10:10:00,179.67,179.67,179.35,179.38,3902.0,157.1053,157.1053,156.8255,156.8517,3902.0
2019-12-20 10:15:00,179.42,179.58,179.3,179.5,7987.0,156.8867,157.0266,156.7818,156.9567,7987.0
2019-12-20 10:20:00,179.42,179.46,179.27,179.38,3427.0,156.8867,156.9217,156.7555,156.8517,3427.0
2019-12-20 10:25:00,179.41,179.55,179.34,179.54,5250.0,156.878,157.0004,156.8167,156.9916,5250.0
2019-12-20 10:30:00,179.57,179.73,179.54,179.72,4996.0,157.0179,157.1578,156.9916,157.149,4996.0
2019-12-20 10:35:00,179.76,179.82,179.57,179.66,9145.0,157.184,157.2365,157.0179,157.0966,9145.0
2019-12-20 10:40:00,179.65,179.84,179.65,179.84,2528.0,157.0878,157.2539,157.0878,157.2539,2528.0
2019-12-20 10:45:00,179.82,179.92,179.82,179.9,2660.0,157.2365,157.3239,157.2365,157.3064,2660.0
2019-12-20 10:50:00,179.92,179.98,179.85,179.98,4287.0,157.3239,157.3764,157.2627,157.3764,4287.0
2019-12-20 10:55:00,179.99,180.0,179.89,180.0,3172.0,157.3851,157.3939,157.2977,157.3939,3172.0
2019-12-20 11:00:00,179.94,180.24,179.65,180.24,36829.0,157.3414,157.6037,157.0878,157.6037,36829.0
2019-12-20 11:05:00,180.24,180.29,179.99,180.0,6040.0,157.6037,157.6474,157.3851,157.3939,6040.0
2019-12-20 11:10:00,179.99,180.03,179.89,180.0,3993.0,157.3851,157.4201,157.2977,157.3939,3993.0
2019-12-20 11:15:00,179.96,180.02,179.85,180.02,6779.0,157.3589,157.4113,157.2627,157.4113,6779.0
2019-12-20 11:20:00,180.0,180.15,179.9,180.15,16755.0,157.3939,157.525,157.3064,157.525,16755.0
2019-12-20 11:25:00,180.15,180.29,180.15,180.19,5593.0,157.525,157.6474,157.525,157.56,5593.0
2019-12-20 11:30:00,180.22,180.45,180.22,180.45,8741.0,157.5862,157.7873,157.5862,157.7873,8741.0
2019-12-20 11:35:00,180.45,180.45,180.26,180.42,18700.0,157.7873,157.7873,157.6212,157.7611,18700.0
2019-12-20 11:40:00,180.41,180.45,180.28,180.45,14616.0,157.7524,157.7873,157.6387,157.7873,14616.0
2019-12-20 11:45:00,180.45,180.45,180.33,180.41,9288.0,157.7873,157.7873,157.6824,157.7524,9288.0
2019-12-20 11:50:00,180.43,180.49,180.29,180.37,30046.0,157.7699,157.8223,157.6474,157.7174,30046.0
2019-12-20 11:55:00,180.34,180.39,180.26,180.3,10761.0,157.6912,157.7349,157.6212,157.6562,10761.0
2019-12-20 12:00:00,180.28,180.35,180.26,180.3,3091.0,157.6387,157.6999,157.6212,157.6562,3091.0
2019-12-20 12:05:00,180.28,180.28,180.09,180.11,4429.0,157.6387,157.6387,157.4726,157.49,4429.0
2019-12-20 12:10:00,180.08,180.21,180.08,180.21,4816.0,157.4638,157.5775,157.4638,157.5775,4816.0
2019-12-20 12:15:00,180.23,180.43,180.23,180.36,3822.0,157.595,157.7699,157.595,157.7086,3822.0
2019-12-20 12:20:00,180.32,180.35,180.3,180.3,2996.0,157.6737,157.6999,157.6562,157.6562,2996.0
2019-12-20 12:25:00,180.32,180.38,180.27,180.38,5978.0,157.6737,157.7261,157.6299,157.7261,5978.0
2019-12-20 12:30:00,180.37,180.39,180.29,180.32,6407.0,157.7174,157.7349,157.6474,157.6737,6407.0
2019-12-20 12:35:00,180.32,180.32,180.16,180.17,9030.0,157.6737,157.6737,157.5338,157.5425,9030.0
2019-12-20 12:40:00,180.16,180.26,179.99,180.14,7504.0,157.5338,157.6212,157.3851,157.5163,7504.0
2019-12-20 12:45:00,180.06,180.11,180.01,180.01,5687.0,157.4463,157.49,157.4026,157.4026,5687.0
2019-12-20 12:50:00,180.0,180.03,179.88,179.96,10116.0,157.3939,157.4201,157.2889,157.3589,10116.0
2019-12-20 12:55:00,179.97,180.05,179.91,179.98,13075.0,157.3676,157.4376,157.3152,157.3764,13075.0
2019-12-20 13:00:00,179.97,179.98,179.89,179.95,10054.0,157.3676,157.3764,157.2977,157.3501,10054.0
2019-12-20 13:05:00,179.94,179.94,179.76,179.8,9272.0,157.3414,157.3414,157.184,157.219,9272.0
2019-12-20 13:10:00,179.79,179.79,179.64,179.66,4114.0,157.2102,157.2102,157.0791,157.0966,4114.0
2019-12-20 13:15:00,179.67,179.67,179.5,179.5,8030.0,157.1053,157.1053,156.9567,156.9567,8030.0
2019-12-20 13:20:00,179.5,179.54,179.45,179.47,5756.0,156.9567,156.9916,156.9129,156.9304,5756.0
2019-12-20 13:25:00,179.44,179.55,179.41,179.5,5802.0,156.9042,157.0004,156.878,156.9567,5802.0
2019-12-20 13:30:00,179.5,179.55,179.41,179.55,7413.0,156.9567,157.0004,156.878,157.0004,7413.0
2019-12-20 13:35:00,179.54,179.58,179.49,179.56,7627.0,156.9916,157.0266,156.9479,157.0091,7627.0
2019-12-20 13:40:00,179.54,179.54,179.45,179.48,5080.0,156.9916,156.9916,156.9129,156.9392,5080.0
2019-12-20 13:45:00,179.48,179.54,179.45,179.45,4481.0,156.9392,156.9916,156.9129,156.9129,4481.0
2019-12-20 13:50:00,179.46,179.5,179.45,179.46,2984.0,156.9217,156.9567,156.9129,156.9217,2984.0
2019-12-20 13:55:00,179.47,179.5,179.42,179.46,6319.0,156.9304,156.9567,156.8867,156.9217,6319.0
2019-12-20 14:00:00,179.46,179.68,179.44,179.63,5464.0,156.9217,157.114,156.9042,157.0703,5464.0
2019-12-20 14:05:00,179.6,179.6,179.46,179.49,6309.0,157.0441,157.0441,156.9217,156.9479,6309.0
2019-12-20 14:10:00,179.49,179.58,179.48,179.51,7896.0,156.9479,157.0266,156.9392,156.9654,7896.0
2019-12-20 14:15:00,179.53,179.57,179.49,179.52,5711.0,156.9829,157.0179,156.9479,156.9741,5711.0
2019-12-20 14:20:00,179.54,179.54,179.44,179.52,5132.0,156.9916,156.9916,156.9042,156.9741,5132.0
2019-12-20 14:25:00,179.51,179.55,179.49,179.51,4682.0,156.9654,157.0004,156.9479,156.9654,4682.0
2019-12-20 14:30:00,179.49,179.69,179.49,179.59,8744.0,156.9479,157.1228,156.9479,157.0353,8744.0
2019-12-20 14:35:00,179.63,179.67,179.52,179.64,12857.0,157.0703,157.1053,156.9741,157.0791,12857.0
2019-12-20 14:40:00,179.63,179.64,179.54,179.57,19264.0,157.0703,157.0791,156.9916,157.0179,19264.0
2019-12-20 14:45:00,179.57,179.67,179.56,179.6,7321.0,157.0179,157.1053,157.0091,157.0441,7321.0
2019-12-20 14:50:00,179.57,179.78,179.56,179.64,9621.0,157.0179,157.2015,157.0091,157.0791,9621.0
2019-12-20 14:55:00,179.68,179.73,179.57,179.68,10886.0,157.114,157.1578,157.0179,157.114,10886.0
2019-12-20 15:00:00,179.71,179.71,179.57,179.67,6567.0,157.1403,157.1403,157.0179,157.1053,6567.0
2019-12-20 15:05:00,179.68,179.77,179.58,179.66,8005.0,157.114,157.1927,157.0266,157.0966,8005.0
2019-12-20 15:10:00,179.66,179.69,179.63,179.65,3982.0,157.0966,157.1228,157.0703,157.0878,3982.0
2019-12-20 15:15:00,179.66,179.84,179.64,179.84,5620.0,157.0966,157.2539,157.0791,157.2539,5620.0
2019-12-20 15:20:00,179.83,179.93,179.81,179.91,7555.0,157.2452,157.3326,157.2277,157.3152,7555.0
2019-12-20 15:25:00,179.91,179.95,179.85,179.91,7286.0,157.3152,157.3501,157.2627,157.3152,7286.0
2019-12-20 15:30:00,179.95,180.15,179.94,180.15,10911.0,157.3501,157.525,157.3414,157.525,10911.0
2019-12-20 15:35:00,180.17,180.22,179.9,179.95,15543.0,157.5425,157.5862,157.3064,157.3501,15543.0
2019-12-20 15:40:00,179.91,179.96,179.85,179.85,9917.0,157.3152,157.3589,157.2627,157.2627,9917.0
2019-12-20 15:45:00,179.9,180.0,179.8,180.0,12211.0,157.3064,157.3939,157.219,157.3939,12211.0
2019-12-20 15:50:00,179.98,180.07,179.66,179.91,23929.0,157.3764,157.4551,157.0966,157.3152,23929.0
2019-12-20 15:55:00,179.93,180.45,179.88,180.23,129830.0,157.3326,157.7873,157.2889,157.595,129830.0
2019-12-23 09:30:00,180.41,180.62,179.96,180.06,16378.0,157.7524,157.936,157.3589,157.4463,16378.0
2019-12-23 09:35:00,180.11,180.49,180.11,180.33,2926.0,157.49,157.8223,157.49,157.6824,2926.0
2019-12-23 09:40:00,180.15,180.5,180.13,180.35,3444.0,157.525,157.8311,157.5075,157.6999,3444.0
2019-12-23 09:45:00,180.39,180.63,180.27,180.52,9102.0,157.7349,157.9447,157.6299,157.8485,9102.0
2019-12-23 09:50:00,180.5,180.62,180.39,180.53,3757.0,157.8311,157.936,157.7349,157.8573,3757.0
2019-12-23 09:55:00,180.37,180.55,180.26,180.44,5858.0,157.7174,157.8748,157.6212,157.7786,5858.0
2019-12-23 10:00:00,180.37,180.58,180.37,180.39,4595.0,157.7174,157.901,157.7174,157.7349,4595.0
2019-12-23 10:05:00,180.41,180.49,180.11,180.22,6506.0,157.7524,157.8223,157.49,157.5862,6506.0
2019-12-23 10:10:00,180.2,180.29,180.12,180.22,9659.0,157.5687,157.6474,157.4988,157.5862,9659.0
2019-12-23 10:15:00,180.21,180.42,180.21,180.42,5953.0,157.5775,157.7611,157.5775,157.7611,5953.0
2019-12-23 10:20:00,180.44,180.45,180.25,180.31,2076.0,157.7786,157.7873,157.6125,157.6649,2076.0
2019-12-23 10:25:00,180.24,180.32,180.24,180.24,2407.0,157.6037,157.6737,157.6037,157.6037,2407.0
2019-12-23 10:30:00,180.25,180.38,180.22,180.22,2457.0,157.6125,157.7261,157.5862,157.5862,2457.0
2019-12-23 10:35:00,180.29,180.29,180.15,180.26,3875.0,157.6474,157.6474,157.525,157.6212,3875.0
2019-12-23 10:40:00,180.21,180.54,180.19,180.54,7229.0,157.5775,157.866,157.56,157.866,7229.0
2019-12-23 10:45:00,180.57,180.58,180.28,180.3,4052.0,157.8923,157.901,157.6387,157.6562,4052.0
2019-12-23 10:50:00,180.28,180.58,180.28,180.44,4150.0,157.6387,157.901,157.6387,157.7786,4150.0
2019-12-23 10:55:00,180.45,180.69,180.45,180.69,6784.0,157.7873,157.9972,157.7873,157.9972,6784.0
2019-12-23 11:00:00,180.72,180.82,180.64,180.77,5210.0,158.0234,158.1109,157.9535,158.0672,5210.0
2019-12-23 11:05:00,180.74,180.77,180.63,180.63,3447.0,158.0409,158.0672,157.9447,157.9447,3447.0
2019-12-23 11:10:00,180.59,180.59,180.43,180.52,7120.0,157.9098,157.9098,157.7699,157.8485,7120.0
2019-12-23 11:15:00,180.58,180.76,180.58,180.76,4183.0,157.901,158.0584,157.901,158.0584,4183.0
2019-12-23 11:20:00,180.72,180.81,180.66,180.74,4338.0,158.0234,158.1021,157.971,158.0409,4338.0
2019-12-23 11:25:00,180.7,180.82,180.7,180.79,6388.0,158.0059,158.1109,158.0059,158.0846,6388.0
2019-12-23 11:30:00,180.82,180.84,180.63,180.63,4174.0,158.1109,158.1284,157.9447,157.9447,4174.0
2019-12-23 11:35:00,180.64,180.71,180.61,180.67,3000.0,157.9535,158.0147,157.9272,157.9797,3000.0
2019-12-23 11:40:00,180.67,180.69,180.5,180.5,2770.0,157.9797,157.9972,157.8311,157.8311,2770.0
2019-12-23 11:45:00,180.54,180.55,180.37,180.37,5807.0,157.866,157.8748,157.7174,157.7174,5807.0
2019-12-23 11:50:00,180.34,180.34,180.2,180.33,11788.0,157.6912,157.6912,157.5687,157.6824,11788.0
2019-12-23 11:55:00,180.3,180.31,180.14,180.14,3100.0,157.6562,157.6649,157.5163,157.5163,3100.0
2019-12-23 12:00:00,180.17,180.29,180.15,180.29,6579.0,157.5425,157.6474,157.525,157.6474,6579.0
2019-12-23 12:05:00,180.27,180.3,180.21,180.22,4517.0,157.6299,157.6562,157.5775,157.5862,4517.0
2019-12-23 12:10:00,180.24,180.27,180.15,180.22,4319.0,157.6037,157.6299,157.525,157.5862,4319.0
2019-12-23 12:15:00,180.22,180.23,180.05,180.08,6579.0,157.5862,157.595,157.4376,157.4638,6579.0
2019-12-23 12:20:00,180.04,180.04,179.91,179.93,4400.0,157.4288,157.4288,157.3152,157.3326,4400.0
2019-12-23 12:25:00,179.92,180.0,179.85,179.97,3347.0,157.3239,157.3939,157.2627,157.3676,3347.0
2019-12-23 12:30:00,179.98,180.26,179.91,180.09,11958.0,157.3764,157.6212,157.3152,157.4726,11958.0
2019-12-23 12:35:00,180.06,180.18,180.06,180.17,3177.0,157.4463,157.5512,157.4463,157.5425,3177.0
2019-12-23 12:40:00,180.14,180.21,180.14,180.18,3122.0,157.5163,157.5775,157.5163,157.5512,3122.0
2019-12-23 12:45:00,180.18,180.3,180.15,180.3,5876.0,157.5512,157.6562,157.525,157.6562,5876.0
2019-12-23 12:50:00,180.31,180.36,180.25,180.3,3947.0,157.6649,157.7086,157.6125,157.6562,3947.0
2019-12-23 12:55:00,180.29,180.33,180.23,180.33,5180.0,157.6474,157.6824,157.595,157.6824,5180.0
2019-12-23 13:00:00,180.33,180.49,180.33,180.49,4195.0,157.6824,157.8223,157.6824,157.8223,4195.0
2019-12-23 13:05:00,180.48,180.52,180.36,180.49,5210.0,157.8136,157.8485,157.7086,157.8223,5210.0
2019-12-23 13:10:00,180.47,180.53,180.46,180.5,9142.0,157.8048,157.8573,157.7961,157.8311,9142.0
2019-12-23 13:15:00,180.5,180.64,180.5,180.62,3923.0,157.8311,157.9535,157.8311,157.936,3923.0
2019-12-23 13:20:00,180.62,180.66,180.57,180.65,2335.0,157.936,157.971,157.8923,157.9622,2335.0
2019-12-23 13:25:00,180.65,180.7,180.65,180.7,2500.0,157.9622,158.0059,157.9622,158.0059,2500.0
2019-12-23 13:30:00,180.7,180.75,180.67,180.71,3592.0,158.0059,158.0497,157.9797,158.0147,3592.0
2019-12-23 13:35:00,180.72,180.76,180.7,180.74,3971.0,158.0234,158.0584,158.0059,158.0409,3971.0
2019-12-23 13:40:00,180.72,180.72,180.5,180.6,5191.0,158.0234,158.0234,157.8311,157.9185,5191.0
2019-12-23 13:45:00,180.64,180.7,180.62,180.65,1701.0,157.9535,158.0059,157.936,157.9622,1701.0
2019-12-23 13:50:00,180.66,180.72,180.63,180.66,3358.0,157.971,158.0234,157.9447,157.971,3358.0
2019-12-23 13:55:00,180.68,180.77,180.68,180.76,3500.0,157.9885,158.0672,157.9885,158.0584,3500.0
2019-12-23 14:00:00,180.75,180.76,180.68,180.74,4322.0,158.0497,158.0584,157.9885,158.0409,4322.0
2019-12-23 14:05:00,180.76,180.79,180.67,180.67,3431.0,158.0584,158.0846,157.9797,157.9797,3431.0
2019-12-23 14:10:00,180.67,180.8,180.61,180.79,2181.0,157.9797,158.0934,157.9272,158.0846,2181.0
2019-12-23 14:15:00,180.83,180.83,180.76,180.81,3283.0,158.1196,158.1196,158.0584,158.1021,3283.0
2019-12-23 14:20:00,180.8,180.86,180.8,180.82,2719.0,158.0934,158.1458,158.0934,158.1109,2719.0
2019-12-23 14:25:00,180.82,180.94,180.78,180.78,5750.0,158.1109,158.2158,158.0759,158.0759,5750.0
2019-12-23 14:30:00,180.78,180.82,180.63,180.69,3553.0,158.0759,158.1109,157.9447,157.9972,3553.0
2019-12-23 14:35:00,180.67,180.71,180.61,180.71,4174.0,157.9797,158.0147,157.9272,158.0147,4174.0
2019-12-23 14:40:00,180.71,180.73,180.67,180.7,2677.0,158.0147,158.0322,157.9797,158.0059,2677.0
2019-12-23 14:45:00,180.68,180.81,180.66,180.78,5564.0,157.9885,158.1021,157.971,158.0759,5564.0
2019-12-23 14:50:00,180.78,180.85,180.73,180.79,3438.0,158.0759,158.1371,158.0322,158.0846,3438.0
2019-12-23 14:55:00,180.76,180.9,180.76,180.83,5166.0,158.0584,158.1808,158.0584,158.1196,5166.0
2019-12-23 15:00:00,180.86,180.88,180.77,180.78,4010.0,158.1458,158.1633,158.0672,158.0759,4010.0
2019-12-23 15:05:00,180.77,180.9,180.77,180.9,4949.0,158.0672,158.1808,158.0672,158.1808,4949.0
2019-12-23 15:10:00,180.89,180.95,180.87,180.91,4823.0,158.1721,158.2245,158.1546,158.1896,4823.0
2019-12-23 15:15:00,180.91,180.96,180.9,180.94,3611.0,158.1896,158.2333,158.1808,158.2158,3611.0
2019-12-23 15:20:00,180.91,180.91,180.8,180.87,5070.0,158.1896,158.1896,158.0934,158.1546,5070.0
2019-12-23 15:25:00,180.89,181.0,180.87,181.0,6913.0,158.1721,158.2683,158.1546,158.2683,6913.0
2019-12-23 15:30:00,180.97,180.99,180.84,180.94,7216.0,158.242,158.2595,158.1284,158.2158,7216.0
2019-12-23 15:35:00,180.93,180.93,180.74,180.79,7694.0,158.2071,158.2071,158.0409,158.0846,7694.0
2019-12-23 15:40:00,180.81,180.91,180.79,180.79,5350.0,158.1021,158.1896,158.0846,158.0846,5350.0
2019-12-23 15:45:00,180.79,180.85,180.77,180.78,8488.0,158.0846,158.1371,158.0672,158.0759,8488.0
2019-12-23 15:50:00,180.79,181.02,180.79,181.02,14051.0,158.0846,158.2858,158.0846,158.2858,14051.0
2019-12-23 15:55:00,181.05,181.08,180.85,181.04,38098.0,158.312,158.3382,158.1371,158.3032,38098.0
2019-12-24 09:30:00,181.1,181.16,180.33,180.39,6369.0,158.3557,158.4082,157.6824,157.7349,6369.0
2019-12-24 09:35:00,180.18,180.67,180.18,180.59,2927.0,157.5512,157.9797,157.5512,157.9098,2927.0
2019-12-24 09:40:00,180.53,180.6,180.53,180.6,495.0,157.8573,157.9185,157.8573,157.9185,495.0
2019-12-24 09:45:00,180.6,180.66,180.17,180.38,5494.0,157.9185,157.971,157.5425,157.7261,5494.0
2019-12-24 09:50:00,180.34,180.35,179.72,179.9,5144.0,157.6912,157.6999,157.149,157.3064,5144.0
2019-12-24 09:55:00,179.9,180.42,179.9,180.35,2800.0,157.3064,157.7611,157.3064,157.6999,2800.0
2019-12-24 10:00:00,180.25,180.46,180.15,180.24,5190.0,157.6125,157.7961,157.525,157.6037,5190.0
2019-12-24 10:05:00,180.1,180.46,180.1,180.43,4161.0,157.4813,157.7961,157.4813,157.7699,4161.0
2019-12-24 10:10:00,180.38,180.58,180.36,180.4,3827.0,157.7261,157.901,157.7086,157.7436,3827.0
2019-12-24 10:15:00,180.48,180.52,180.37,180.5,5551.0,157.8136,157.8485,157.7174,157.8311,5551.0
2019-12-24 10:20:00,180.42,180.42,180.14,180.24,1954.0,157.7611,157.7611,157.5163,157.6037,1954.0
2019-12-24 10:25:00,180.23,180.35,180.16,180.35,1161.0,157.595,157.6999,157.5338,157.6999,1161.0
2019-12-24 10:30:00,180.41,180.47,180.3,180.31,1711.0,157.7524,157.8048,157.6562,157.6649,1711.0
2019-12-24 10:35:00,180.37,180.37,180.04,180.3,2871.0,157.7174,157.7174,157.4288,157.6562,2871.0
2019-12-24 10:40:00,180.24,180.27,180.03,180.04,2760.0,157.6037,157.6299,157.4201,157.4288,2760.0
2019-12-24 10:45:00,180.03,180.06,179.93,180.04,3349.0,157.4201,157.4463,157.3326,157.4288,3349.0
2019-12-24 10:50:00,180.08,180.08,179.86,179.92,2841.0,157.4638,157.4638,157.2714,157.3239,2841.0
2019-12-24 10:55:00,179.91,180.01,179.7,179.7,2515.0,157.3152,157.4026,157.1315,157.1315,2515.0
2019-12-24 11:00:00,179.73,179.88,179.7,179.81,4985.0,157.1578,157.2889,157.1315,157.2277,4985.0
2019-12-24 11:05:00,179.79,179.92,179.77,179.9,7296.0,157.2102,157.3239,157.1927,157.3064,7296.0
2019-12-24 11:10:00,179.84,180.15,179.83,180.01,4673.0,157.2539,157.525,157.2452,157.4026,4673.0
2019-12-24 11:15:00,180.08,180.14,179.97,180.09,4500.0,157.4638,157.5163,157.3676,157.4726,4500.0
2019-12-24 11:20:00,180.06,180.08,179.94,180.08,3356.0,157.4463,157.4638,157.3414,157.4638,3356.0
2019-12-24 11:25:00,179.96,180.02,179.93,179.98,3367.0,157.3589,157.4113,157.3326,157.3764,3367.0
2019-12-24 11:30:00,180.01,180.11,179.95,179.95,3658.0,157.4026,157.49,157.3501,157.3501,3658.0
2019-12-24 11:35:00,179.95,180.1,179.94,179.95,3380.0,157.3501,157.4813,157.3414,157.3501,3380.0
2019-12-24 11:40:00,179.98,180.1,179.98,180.05,1718.0,157.3764,157.4813,157.3764,157.4376,1718.0
2019-12-24 11:45:00,180.14,180.14,179.95,179.99,1300.0,157.5163,157.5163,157.3501,157.3851,1300.0
2019-12-24 11:50:00,179.96,179.99,179.92,179.97,2622.0,157.3589,157.3851,157.3239,157.3676,2622.0
2019-12-24 11:55:00,179.94,179.98,179.9,179.9,1684.0,157.3414,157.3764,157.3064,157.3064,1684.0
2019-12-24 12:00:00,179.95,180.03,179.88,179.88,4374.0,157.3501,157.4201,157.2889,157.2889,4374.0
2019-12-24 12:05:00,179.89,179.98,179.89,179.96,5512.0,157.2977,157.3764,157.2977,157.3589,5512.0
2019-12-24 12:10:00,179.97,180.0,179.95,179.95,2101.0,157.3676,157.3939,157.3501,157.3501,2101.0
2019-12-24 12:15:00,179.98,180.08,179.92,180.03,4486.0,157.3764,157.4638,157.3239,157.4201,4486.0
2019-12-24 12:20:00,180.13,180.18,180.11,180.13,2552.0,157.5075,157.5512,157.49,157.5075,2552.0
2019-12-24 12:25:00,180.13,180.15,180.07,180.15,6643.0,157.5075,157.525,157.4551,157.525,6643.0
2019-12-24 12:30:00,180.16,180.21,180.06,180.09,3908.0,157.5338,157.5775,157.4463,157.4726,3908.0
2019-12-24 12:35:00,180.09,180.16,179.98,179.98,5087.0,157.4726,157.5338,157.3764,157.3764,5087.0
2019-12-24 12:40:00,179.98,180.03,179.92,179.97,2994.0,157.3764,157.4201,157.3239,157.3676,2994.0
2019-12-24 12:45:00,179.94,179.97,179.81,179.97,3600.0,157.3414,157.3676,157.2277,157.3676,3600.0
2019-12-24 12:50:00,179.96,180.08,179.93,180.08,3597.0,157.3589,157.4638,157.3326,157.4638,3597.0
2019-12-24 12:55:00,180.02,180.1,179.94,180.08,14377.0,157.4113,157.4813,157.3414,157.4638,14377.0
2019-12-26 09:30:00,180.69,180.69,179.9,180.2,5497.0,157.9972,157.9972,157.3064,157.5687,5497.0
2019-12-26 09:35:00,180.48,180.61,180.2,180.61,5679.0,157.8136,157.9272,157.5687,157.9272,5679.0
2019-12-26 09:40:00,180.72,180.72,180.54,180.56,1518.0,158.0234,158.0234,157.866,157.8835,1518.0
2019-12-26 09:45:00,180.44,180.78,180.44,180.64,3600.0,157.7786,158.0759,157.7786,157.9535,3600.0
2019-12-26 09:50:00,180.64,180.68,180.39,180.52,2041.0,157.9535,157.9885,157.7349,157.8485,2041.0
2019-12-26 09:55:00,180.45,180.48,180.41,180.41,639.0,157.7873,157.8136,157.7524,157.7524,639.0
2019-12-26 10:00:00,180.39,180.51,180.31,180.44,5486.0,157.7349,157.8398,157.6649,157.7786,5486.0
2019-12-26 10:05:00,180.43,180.5,180.24,180.24,5196.0,157.7699,157.8311,157.6037,157.6037,5196.0
2019-12-26 10:10:00,180.2,180.33,180.2,180.27,2208.0,157.5687,157.6824,157.5687,157.6299,2208.0
2019-12-26 10:15:00,180.29,180.36,180.2,180.25,9605.0,157.6474,157.7086,157.5687,157.6125,9605.0
2019-12-26 10:20:00,180.25,180.55,180.25,180.55,10210.0,157.6125,157.8748,157.6125,157.8748,10210.0
2019-12-26 10:25:00,180.59,180.66,180.51,180.51,3304.0,157.9098,157.971,157.8398,157.8398,3304.0
2019-12-26 10:30:00,180.58,180.7,180.58,180.61,815.0,157.901,158.0059,157.901,157.9272,815.0
2019-12-26 10:35:00,180.61,180.65,180.52,180.56,1371.0,157.9272,157.9622,157.8485,157.8835,1371.0
2019-12-26 10:40:00,180.51,180.55,180.43,180.43,3188.0,157.8398,157.8748,157.7699,157.7699,3188.0
2019-12-26 10:45:00,180.44,180.5,180.44,180.44,1762.0,157.7786,157.8311,157.7786,157.7786,1762.0
2019-12-26 10:50:00,180.48,180.75,180.47,180.65,5373.0,157.8136,158.0497,157.8048,157.9622,5373.0
2019-12-26 10:55:00,180.67,180.68,180.51,180.51,2031.0,157.9797,157.9885,157.8398,157.8398,2031.0
2019-12-26 11:00:00,180.56,180.65,180.55,180.61,1263.0,157.8835,157.9622,157.8748,157.9272,1263.0
2019-12-26 11:05:00,180.57,180.58,180.45,180.53,2355.0,157.8923,157.901,157.7873,157.8573,2355.0
2019-12-26 11:10:00,180.51,180.53,180.5,180.5,600.0,157.8398,157.8573,157.8311,157.8311,600.0
2019-12-26 11:15:00,180.52,180.65,180.52,180.57,1400.0,157.8485,157.9622,157.8485,157.8923,1400.0
2019-12-26 11:20:00,180.62,180.76,180.55,180.76,1963.0,157.936,158.0584,157.8748,158.0584,1963.0
2019-12-26 11:25:00,180.77,180.77,180.71,180.74,892.0,158.0672,158.0672,158.0147,158.0409,892.0
2019-12-26 11:30:00,180.74,180.79,180.74,180.79,1200.0,158.0409,158.0846,158.0409,158.0846,1200.0
2019-12-26 11:35:00,180.58,180.58,180.55,180.56,700.0,157.901,157.901,157.8748,157.8835,700.0
2019-12-26 11:40:00,180.51,180.58,180.51,180.54,907.0,157.8398,157.901,157.8398,157.866,907.0
2019-12-26 11:45:00,180.51,180.62,180.51,180.55,2228.0,157.8398,157.936,157.8398,157.8748,2228.0
2019-12-26 11:50:00,180.57,180.57,180.47,180.55,3951.0,157.8923,157.8923,157.8048,157.8748,3951.0
2019-12-26 11:55:00,180.51,180.52,180.45,180.49,4412.0,157.8398,157.8485,157.7873,157.8223,4412.0
2019-12-26 12:00:00,180.49,180.49,180.43,180.45,1353.0,157.8223,157.8223,157.7699,157.7873,1353.0
2019-12-26 12:05:00,180.45,180.46,180.39,180.42,1410.0,157.7873,157.7961,157.7349,157.7611,1410.0
2019-12-26 12:10:00,180.42,180.44,180.16,180.28,6891.0,157.7611,157.7786,157.5338,157.6387,6891.0
2019-12-26 12:15:00,180.31,180.32,180.19,180.22,4170.0,157.6649,157.6737,157.56,157.5862,4170.0
2019-12-26 12:20:00,180.27,180.29,180.23,180.23,1748.0,157.6299,157.6474,157.595,157.595,1748.0
2019-12-26 12:25:00,180.2,180.24,180.14,180.14,3716.0,157.5687,157.6037,157.5163,157.5163,3716.0
2019-12-26 12:30:00,180.16,180.3,180.15,180.3,4326.0,157.5338,157.6562,157.525,157.6562,4326.0
2019-12-26 12:35:00,180.28,180.44,180.25,180.39,800.0,157.6387,157.7786,157.6125,157.7349,800.0
2019-12-26 12:40:00,180.43,180.46,180.37,180.37,1839.0,157.7699,157.7961,157.7174,157.7174,1839.0
2019-12-26 12:45:00,180.37,180.4,180.34,180.4,1450.0,157.7174,157.7436,157.6912,157.7436,1450.0
2019-12-26 12:50:00,180.35,180.39,180.34,180.37,500.0,157.6999,157.7349,157.6912,157.7174,500.0
2019-12-26 12:55:00,180.41,180.47,180.38,180.47,2000.0,157.7524,157.8048,157.7261,157.8048,2000.0
2019-12-26 13:00:00,180.51,180.51,180.41,180.41,2272.0,157.8398,157.8398,157.7524,157.7524,2272.0
2019-12-26 13:05:00,180.4,180.4,180.34,180.36,1800.0,157.7436,157.7436,157.6912,157.7086,1800.0
2019-12-26 13:10:00,180.36,180.39,180.36,180.39,500.0,157.7086,157.7349,157.7086,157.7349,500.0
2019-12-26 13:15:00,180.39,180.41,180.34,180.39,9922.0,157.7349,157.7524,157.6912,157.7349,9922.0
2019-12-26 13:20:00,180.37,180.42,180.34,180.35,1450.0,157.7174,157.7611,157.6912,157.6999,1450.0
2019-12-26 13:25:00,180.4,180.47,180.36,180.44,1000.0,157.7436,157.8048,157.7086,157.7786,1000.0
2019-12-26 13:30:00,180.46,180.56,180.46,180.53,825.0,157.7961,157.8835,157.7961,157.8573,825.0
2019-12-26 13:35:00,180.5,180.55,180.5,180.5,3335.0,157.8311,157.8748,157.8311,157.8311,3335.0
2019-12-26 13:40:00,180.55,180.56,180.52,180.53,1400.0,157.8748,157.8835,157.8485,157.8573,1400.0
2019-12-26 13:45:00,180.5,180.57,180.5,180.57,1546.0,157.8311,157.8923,157.8311,157.8923,1546.0
2019-12-26 13:50:00,180.58,180.69,180.57,180.65,2224.0,157.901,157.9972,157.8923,157.9622,2224.0
2019-12-26 13:55:00,180.62,180.67,180.62,180.67,2020.0,157.936,157.9797,157.936,157.9797,2020.0
2019-12-26 14:00:00,180.65,180.78,180.64,180.78,1800.0,157.9622,158.0759,157.9535,158.0759,1800.0
2019-12-26 14:05:00,180.78,180.79,180.73,180.74,2864.0,158.0759,158.0846,158.0322,158.0409,2864.0
2019-12-26 14:10:00,180.72,180.86,180.72,180.86,2081.0,158.0234,158.1458,158.0234,158.1458,2081.0
2019-12-26 14:15:00,180.87,180.88,180.82,180.88,1100.0,158.1546,158.1633,158.1109,158.1633,1100.0
2019-12-26 14:20:00,180.83,180.84,180.8,180.84,1498.0,158.1196,158.1284,158.0934,158.1284,1498.0
2019-12-26 14:25:00,180.83,180.88,180.82,180.87,1754.0,158.1196,158.1633,158.1109,158.1546,1754.0
2019-12-26 14:30:00,180.83,180.86,180.82,180.84,1433.0,158.1196,158.1458,158.1109,158.1284,1433.0
2019-12-26 14:35:00,180.84,180.89,180.84,180.88,1400.0,158.1284,158.1721,158.1284,158.1633,1400.0
2019-12-26 14:40:00,180.87,180.9,180.86,180.89,2530.0,158.1546,158.1808,158.1458,158.1721,2530.0
2019-12-26 14:45:00,180.97,181.01,180.94,180.96,3194.0,158.242,158.277,158.2158,158.2333,3194.0
2019-12-26 14:50:00,180.97,180.97,180.83,180.87,1655.0,158.242,158.242,158.1196,158.1546,1655.0
2019-12-26 14:55:00,180.91,180.91,180.84,180.91,1100.0,158.1896,158.1896,158.1284,158.1896,1100.0
2019-12-26 15:00:00,180.9,180.9,180.72,180.78,3270.0,158.1808,158.1808,158.0234,158.0759,3270.0
2019-12-26 15:05:00,180.76,180.82,180.73,180.73,2512.0,158.0584,158.1109,158.0322,158.0322,2512.0
2019-12-26 15:10:00,180.74,180.83,180.74,180.82,2100.0,158.0409,158.1196,158.0409,158.1109,2100.0
2019-12-26 15:15:00,180.82,180.95,180.82,180.92,2751.0,158.1109,158.2245,158.1109,158.1983,2751.0
2019-12-26 15:20:00,180.93,180.98,180.9,180.95,2902.0,158.2071,158.2508,158.1808,158.2245,2902.0
2019-12-26 15:25:00,180.95,181.02,180.9,181.02,6961.0,158.2245,158.2858,158.1808,158.2858,6961.0
2019-12-26 15:30:00,180.99,181.01,180.89,180.89,4257.0,158.2595,158.277,158.1721,158.1721,4257.0
2019-12-26 15:35:00,180.92,180.92,180.84,180.88,3710.0,158.1983,158.1983,158.1284,158.1633,3710.0
2019-12-26 15:40:00,180.87,181.11,180.87,181.11,7170.0,158.1546,158.3645,158.1546,158.3645,7170.0
2019-12-26 15:45:00,181.09,181.19,180.86,180.92,12801.0,158.347,158.4344,158.1458,158.1983,12801.0
2019-12-26 15:50:00,180.92,181.05,180.89,181.03,10017.0,158.1983,158.312,158.1721,158.2945,10017.0
2019-12-26 15:55:00,181.03,181.25,180.93,181.23,29972.0,158.2945,158.4869,158.2071,158.4694,29972.0
2019-12-27 09:30:00,181.89,182.34,181.71,181.73,23045.0,159.0465,159.44,158.8891,158.9066,23045.0
2019-12-27 09:35:00,181.69,181.96,181.69,181.9,2330.0,158.8716,159.1077,158.8716,159.0552,2330.0
2019-12-27 09:40:00,181.95,182.1,181.84,182.03,6542.0,159.099,159.2301,159.0028,159.1689,6542.0
2019-12-27 09:45:00,182.02,182.12,181.93,181.93,2883.0,159.1602,159.2476,159.0815,159.0815,2883.0
2019-12-27 09:50:00,181.94,181.96,181.22,181.22,2994.0,159.0902,159.1077,158.4606,158.4606,2994.0
2019-12-27 09:55:00,181.38,181.5,181.13,181.13,3060.0,158.6005,158.7055,158.3819,158.3819,3060.0
2019-12-27 10:00:00,181.0,181.28,180.93,181.08,3940.0,158.2683,158.5131,158.2071,158.3382,3940.0
2019-12-27 10:05:00,181.01,181.05,180.69,180.92,7845.0,158.277,158.312,157.9972,158.1983,7845.0
2019-12-27 10:10:00,180.83,181.13,180.83,180.91,7576.0,158.1196,158.3819,158.1196,158.1896,7576.0
2019-12-27 10:15:00,180.88,181.03,180.88,181.03,1114.0,158.1633,158.2945,158.1633,158.2945,1114.0
2019-12-27 10:20:00,181.0,181.07,180.94,181.07,1582.0,158.2683,158.3295,158.2158,158.3295,1582.0
2019-12-27 10:25:00,181.03,181.16,181.0,181.16,3012.0,158.2945,158.4082,158.2683,158.4082,3012.0
2019-12-27 10:30:00,181.14,181.16,180.94,181.04,2846.0,158.3907,158.4082,158.2158,158.3032,2846.0
2019-12-27 10:35:00,181.12,181.24,181.11,181.23,1402.0,158.3732,158.4781,158.3645,158.4694,1402.0
2019-12-27 10:40:00,181.25,181.26,181.09,181.15,1758.0,158.4869,158.4956,158.347,158.3994,1758.0
2019-12-27 10:45:00,181.19,181.19,181.12,181.12,687.0,158.4344,158.4344,158.3732,158.3732,687.0
2019-12-27 10:50:00,181.15,181.25,181.12,181.23,4606.0,158.3994,158.4869,158.3732,158.4694,4606.0
2019-12-27 10:55:00,181.28,181.36,181.28,181.36,1100.0,158.5131,158.5831,158.5131,158.5831,1100.0
2019-12-27 11:00:00,181.37,181.44,181.35,181.44,2268.0,158.5918,158.653,158.5743,158.653,2268.0
2019-12-27 11:05:00,181.41,181.47,181.25,181.25,3005.0,158.6268,158.6792,158.4869,158.4869,3005.0
2019-12-27 11:10:00,181.32,181.45,181.21,181.21,1676.0,158.5481,158.6618,158.4519,158.4519,1676.0
2019-12-27 11:15:00,181.25,181.3,181.17,181.25,5048.0,158.4869,158.5306,158.4169,158.4869,5048.0
2019-12-27 11:20:00,181.21,181.34,181.19,181.19,8009.0,158.4519,158.5656,158.4344,158.4344,8009.0
2019-12-27 11:25:00,181.26,181.29,181.15,181.17,3300.0,158.4956,158.5218,158.3994,158.4169,3300.0
2019-12-27 11:30:00,181.23,181.28,181.21,181.24,2100.0,158.4694,158.5131,158.4519,158.4781,2100.0
2019-12-27 11:35:00,181.28,181.33,181.08,181.08,2825.0,158.5131,158.5568,158.3382,158.3382,2825.0
2019-12-27 11:40:00,181.07,181.24,181.05,181.24,2500.0,158.3295,158.4781,158.312,158.4781,2500.0
2019-12-27 11:45:00,181.16,181.16,181.02,181.09,6157.0,158.4082,158.4082,158.2858,158.347,6157.0
2019-12-27 11:50:00,181.08,181.12,181.02,181.12,7034.0,158.3382,158.3732,158.2858,158.3732,7034.0
2019-12-27 11:55:00,181.1,181.19,181.1,181.18,1989.0,158.3557,158.4344,158.3557,158.4257,1989.0
2019-12-27 12:00:00,181.19,181.3,181.19,181.24,2213.0,158.4344,158.5306,158.4344,158.4781,2213.0
2019-12-27 12:05:00,181.21,181.28,181.18,181.18,1949.0,158.4519,158.5131,158.4257,158.4257,1949.0
2019-12-27 12:10:00,181.18,181.24,181.17,181.22,1102.0,158.4257,158.4781,158.4169,158.4606,1102.0
2019-12-27 12:15:00,181.3,181.41,181.27,181.41,3183.0,158.5306,158.6268,158.5044,158.6268,3183.0
2019-12-27 12:20:00,181.42,181.42,181.28,181.34,3200.0,158.6355,158.6355,158.5131,158.5656,3200.0
2019-12-27 12:25:00,181.34,181.44,181.34,181.39,2058.0,158.5656,158.653,158.5656,158.6093,2058.0
2019-12-27 12:30:00,181.42,181.45,181.29,181.29,2603.0,158.6355,158.6618,158.5218,158.5218,2603.0
2019-12-27 12:35:00,181.34,181.37,181.3,181.32,2343.0,158.5656,158.5918,158.5306,158.5481,2343.0
2019-12-27 12:40:00,181.3,181.34,181.24,181.33,3219.0,158.5306,158.5656,158.4781,158.5568,3219.0
2019-12-27 12:45:00,181.33,181.4,181.33,181.36,800.0,158.5568,158.618,158.5568,158.5831,800.0
2019-12-27 12:50:00,181.37,181.4,181.31,181.33,1316.0,158.5918,158.618,158.5393,158.5568,1316.0
2019-12-27 12:55:00,181.37,181.42,181.32,181.42,1000.0,158.5918,158.6355,158.5481,158.6355,1000.0
2019-12-27 13:00:00,181.41,181.47,181.36,181.36,1204.0,158.6268,158.6792,158.5831,158.5831,1204.0
2019-12-27 13:05:00,181.33,181.33,181.26,181.29,1225.0,158.5568,158.5568,158.4956,158.5218,1225.0
2019-12-27 13:10:00,181.32,181.32,181.22,181.27,1700.0,158.5481,158.5481,158.4606,158.5044,1700.0
2019-12-27 13:15:00,181.28,181.29,181.16,181.16,4045.0,158.5131,158.5218,158.4082,158.4082,4045.0
2019-12-27 13:20:00,181.17,181.25,181.15,181.17,5926.0,158.4169,158.4869,158.3994,158.4169,5926.0
2019-12-27 13:25:00,181.16,181.16,181.05,181.05,2459.0,158.4082,158.4082,158.312,158.312,2459.0
2019-12-27 13:30:00,181.06,181.15,181.04,181.14,6034.0,158.3207,158.3994,158.3032,158.3907,6034.0
2019-12-27 13:35:00,181.09,181.15,181.02,181.09,1820.0,158.347,158.3994,158.2858,158.347,1820.0
2019-12-27 13:40:00,181.06,181.08,180.96,181.01,3113.0,158.3207,158.3382,158.2333,158.277,3113.0
2019-12-27 13:45:00,181.01,181.05,180.99,181.02,1580.0,158.277,158.312,158.2595,158.2858,1580.0
2019-12-27 13:50:00,180.99,180.99,180.87,180.94,1796.0,158.2595,158.2595,158.1546,158.2158,1796.0
2019-12-27 13:55:00,180.91,180.98,180.88,180.97,2492.0,158.1896,158.2508,158.1633,158.242,2492.0
2019-12-27 14:00:00,180.94,181.1,180.93,181.06,2360.0,158.2158,158.3557,158.2071,158.3207,2360.0
2019-12-27 14:05:00,181.06,181.07,181.01,181.02,2296.0,158.3207,158.3295,158.277,158.2858,2296.0
2019-12-27 14:10:00,181.03,181.12,180.99,181.12,2537.0,158.2945,158.3732,158.2595,158.3732,2537.0
2019-12-27 14:15:00,181.05,181.1,181.03,181.1,2100.0,158.312,158.3557,158.2945,158.3557,2100.0
2019-12-27 14:20:00,181.09,181.1,181.07,181.08,700.0,158.347,158.3557,158.3295,158.3382,700.0
2019-12-27 14:25:00,181.09,181.11,181.05,181.09,2152.0,158.347,158.3645,158.312,158.347,2152.0
2019-12-27 14:30:00,181.07,181.12,181.05,181.12,1300.0,158.3295,158.3732,158.312,158.3732,1300.0
2019-12-27 14:35:00,181.12,181.17,181.08,181.09,3548.0,158.3732,158.4169,158.3382,158.347,3548.0
2019-12-27 14:40:00,181.13,181.22,181.13,181.18,4019.0,158.3819,158.4606,158.3819,158.4257,4019.0
2019-12-27 14:45:00,181.2,181.2,181.09,181.11,2130.0,158.4431,158.4431,158.347,158.3645,2130.0
2019-12-27 14:50:00,181.1,181.27,181.1,181.27,2226.0,158.3557,158.5044,158.3557,158.5044,2226.0
2019-12-27 14:55:00,181.25,181.26,181.18,181.23,2031.0,158.4869,158.4956,158.4257,158.4694,2031.0
2019-12-27 15:00:00,181.26,181.35,181.07,181.08,1820.0,158.4956,158.5743,158.3295,158.3382,1820.0
2019-12-27 15:05:00,181.08,181.17,181.05,181.11,2722.0,158.3382,158.4169,158.312,158.3645,2722.0
2019-12-27 15:10:00,181.08,181.19,181.08,181.14,2379.0,158.3382,158.4344,158.3382,158.3907,2379.0
2019-12-27 15:15:00,181.16,181.2,181.13,181.19,2000.0,158.4082,158.4431,158.3819,158.4344,2000.0
2019-12-27 15:20:00,181.21,181.28,181.19,181.19,2933.0,158.4519,158.5131,158.4344,158.4344,2933.0
2019-12-27 15:25:00,181.22,181.24,181.08,181.15,1945.0,158.4606,158.4781,158.3382,158.3994,1945.0
2019-12-27 15:30:00,181.09,181.13,181.02,181.06,3457.0,158.347,158.3819,158.2858,158.3207,3457.0
2019-12-27 15:35:00,181.07,181.16,181.03,181.09,4851.0,158.3295,158.4082,158.2945,158.347,4851.0
2019-12-27 15:40:00,181.11,181.13,180.93,180.93,4738.0,158.3645,158.3819,158.2071,158.2071,4738.0
2019-12-27 15:45:00,180.96,181.01,180.69,180.76,8002.0,158.2333,158.277,157.9972,158.0584,8002.0
2019-12-27 15:50:00,180.71,180.79,180.64,180.74,10517.0,158.0147,158.0846,157.9535,158.0409,10517.0
2019-12-27 15:55:00,180.76,181.09,180.76,181.09,37657.0,158.0584,158.347,158.0584,158.347,37657.0
2019-12-30 09:30:00,180.26,180.71,179.83,180.0,7098.0,158.5586,158.9545,158.1804,158.3299,7098.0
2019-12-30 09:35:00,179.88,180.56,179.82,180.21,21788.0,158.2244,158.8225,158.1716,158.5147,21788.0
2019-12-30 09:40:00,180.22,180.22,180.0,180.01,3566.0,158.5235,158.5235,158.3299,158.3387,3566.0
2019-12-30 09:45:00,180.0,180.19,180.0,180.16,3338.0,158.3299,158.4971,158.3299,158.4707,3338.0
2019-12-30 09:50:00,179.98,180.23,179.96,180.23,1728.0,158.3124,158.5323,158.2948,158.5323,1728.0
2019-12-30 09:55:00,180.16,180.23,180.03,180.06,6120.0,158.4707,158.5323,158.3563,158.3827,6120.0
2019-12-30 10:00:00,180.15,180.18,179.85,179.86,8969.0,158.4619,158.4883,158.198,158.2068,8969.0
2019-12-30 10:05:00,179.83,180.13,179.83,180.09,2998.0,158.1804,158.4443,158.1804,158.4091,2998.0
2019-12-30 10:10:00,179.94,179.94,179.46,179.57,12951.0,158.2772,158.2772,157.855,157.9517,12951.0
2019-12-30 10:15:00,179.53,179.61,179.4,179.6,4780.0,157.9165,157.9869,157.8022,157.9781,4780.0
2019-12-30 10:20:00,179.61,179.8,179.5,179.52,8342.0,157.9869,158.154,157.8901,157.9077,8342.0
2019-12-30 10:25:00,179.36,179.57,179.36,179.57,2387.0,157.767,157.9517,157.767,157.9517,2387.0
2019-12-30 10:30:00,179.56,179.65,179.48,179.6,6292.0,157.9429,158.0221,157.8725,157.9781,6292.0
2019-12-30 10:35:00,179.58,179.69,179.51,179.68,4484.0,157.9605,158.0573,157.8989,158.0485,4484.0
2019-12-30 10:40:00,179.62,179.76,179.6,179.6,7349.0,157.9957,158.1188,157.9781,157.9781,7349.0
2019-12-30 10:45:00,179.63,179.66,179.6,179.64,4526.0,158.0045,158.0309,157.9781,158.0133,4526.0
2019-12-30 10:50:00,179.59,179.68,179.49,179.68,3501.0,157.9693,158.0485,157.8813,158.0485,3501.0
2019-12-30 10:55:00,179.74,179.82,179.52,179.82,1701.0,158.1012,158.1716,157.9077,158.1716,1701.0
2019-12-30 11:00:00,179.82,179.82,179.59,179.67,2400.0,158.1716,158.1716,157.9693,158.0397,2400.0
2019-12-30 11:05:00,179.68,179.68,179.51,179.52,4559.0,158.0485,158.0485,157.8989,157.9077,4559.0
2019-12-30 11:10:00,179.52,179.83,179.5,179.64,4012.0,157.9077,158.1804,157.8901,158.0133,4012.0
2019-12-30 11:15:00,179.69,179.78,179.65,179.69,3300.0,158.0573,158.1364,158.0221,158.0573,3300.0
2019-12-30 11:20:00,179.72,179.77,179.66,179.69,2808.0,158.0837,158.1276,158.0309,158.0573,2808.0
2019-12-30 11:25:00,179.63,179.71,179.59,179.63,6610.0,158.0045,158.0749,157.9693,158.0045,6610.0
2019-12-30 11:30:00,179.6,179.67,179.57,179.67,4559.0,157.9781,158.0397,157.9517,158.0397,4559.0
2019-12-30 11:35:00,179.61,179.88,179.61,179.86,7430.0,157.9869,158.2244,157.9869,158.2068,7430.0
2019-12-30 11:40:00,179.83,179.99,179.78,179.99,1631.0,158.1804,158.3211,158.1364,158.3211,1631.0
2019-12-30 11:45:00,179.94,179.99,179.93,179.97,700.0,158.2772,158.3211,158.2684,158.3036,700.0
2019-12-30 11:50:00,179.97,180.08,179.97,180.01,2003.0,158.3036,158.4003,158.3036,158.3387,2003.0
2019-12-30 11:55:00,179.99,179.99,179.95,179.97,1359.0,158.3211,158.3211,158.286,158.3036,1359.0
2019-12-30 12:00:00,179.95,180.14,179.94,180.05,3136.0,158.286,158.4531,158.2772,158.3739,3136.0
2019-12-30 12:05:00,180.08,180.11,180.06,180.1,500.0,158.4003,158.4267,158.3827,158.4179,500.0
2019-12-30 12:10:00,180.07,180.27,180.06,180.27,5913.0,158.3915,158.5674,158.3827,158.5674,5913.0
2019-12-30 12:15:00,180.26,180.4,180.26,180.34,3939.0,158.5586,158.6818,158.5586,158.629,3939.0
2019-12-30 12:20:00,180.35,180.39,180.27,180.32,3014.0,158.6378,158.673,158.5674,158.6114,3014.0
2019-12-30 12:25:00,180.33,180.45,180.32,180.44,3457.0,158.6202,158.7258,158.6114,158.717,3457.0
2019-12-30 12:30:00,180.44,180.54,180.38,180.41,6134.0,158.717,158.8049,158.6642,158.6906,6134.0
2019-12-30 12:35:00,180.4,180.43,180.36,180.37,1107.0,158.6818,158.7082,158.6466,158.6554,1107.0
2019-12-30 12:40:00,180.36,180.36,180.26,180.3,2569.0,158.6466,158.6466,158.5586,158.5938,2569.0
2019-12-30 12:45:00,180.33,180.39,180.3,180.3,2256.0,158.6202,158.673,158.5938,158.5938,2256.0
2019-12-30 12:50:00,180.33,180.4,180.33,180.34,1895.0,158.6202,158.6818,158.6202,158.629,1895.0
2019-12-30 12:55:00,180.35,180.37,180.27,180.28,1533.0,158.6378,158.6554,158.5674,158.5762,1533.0
2019-12-30 13:00:00,180.27,180.27,180.12,180.12,1400.0,158.5674,158.5674,158.4355,158.4355,1400.0
2019-12-30 13:05:00,180.17,180.23,180.12,180.14,2100.0,158.4795,158.5323,158.4355,158.4531,2100.0
2019-12-30 13:10:00,180.12,180.16,180.11,180.16,1700.0,158.4355,158.4707,158.4267,158.4707,1700.0
2019-12-30 13:15:00,180.17,180.24,180.1,180.11,1225.0,158.4795,158.541,158.4179,158.4267,1225.0
2019-12-30 13:20:00,180.09,180.15,180.07,180.13,2551.0,158.4091,158.4619,158.3915,158.4443,2551.0
2019-12-30 13:25:00,180.12,180.12,179.93,179.96,2438.0,158.4355,158.4355,158.2684,158.2948,2438.0
2019-12-30 13:30:00,180.01,180.01,179.95,179.95,1721.0,158.3387,158.3387,158.286,158.286,1721.0
2019-12-30 13:35:00,179.97,180.01,179.88,179.92,2153.0,158.3036,158.3387,158.2244,158.2596,2153.0
2019-12-30 13:40:00,179.93,179.95,179.89,179.89,1722.0,158.2684,158.286,158.2332,158.2332,1722.0
2019-12-30 13:45:00,179.9,179.9,179.78,179.82,4143.0,158.242,158.242,158.1364,158.1716,4143.0
2019-12-30 13:50:00,179.85,179.9,179.85,179.88,1401.0,158.198,158.242,158.198,158.2244,1401.0
2019-12-30 13:55:00,179.84,180.08,179.84,180.0,4982.0,158.1892,158.4003,158.1892,158.3299,4982.0
2019-12-30 14:00:00,180.0,180.01,179.89,179.95,10441.0,158.3299,158.3387,158.2332,158.286,10441.0
2019-12-30 14:05:00,179.97,179.99,179.84,179.87,9995.0,158.3036,158.3211,158.1892,158.2156,9995.0
2019-12-30 14:10:00,179.87,179.92,179.87,179.87,2950.0,158.2156,158.2596,158.2156,158.2156,2950.0
2019-12-30 14:15:00,179.89,180.02,179.88,179.89,18828.0,158.2332,158.3475,158.2244,158.2332,18828.0
2019-12-30 14:20:00,179.89,179.93,179.78,179.78,20157.0,158.2332,158.2684,158.1364,158.1364,20157.0
2019-12-30 14:25:00,179.77,180.04,179.77,180.04,15849.0,158.1276,158.3651,158.1276,158.3651,15849.0
2019-12-30 14:30:00,180.02,180.03,179.94,179.95,11463.0,158.3475,158.3563,158.2772,158.286,11463.0
2019-12-30 14:35:00,179.95,179.97,179.94,179.97,4016.0,158.286,158.3036,158.2772,158.3036,4016.0
2019-12-30 14:40:00,179.95,179.98,179.92,179.95,5737.0,158.286,158.3124,158.2596,158.286,5737.0
2019-12-30 14:45:00,179.95,179.98,179.91,179.94,7603.0,158.286,158.3124,158.2508,158.2772,7603.0
2019-12-30 14:50:00,179.92,180.0,179.92,179.95,5413.0,158.2596,158.3299,158.2596,158.286,5413.0
2019-12-30 14:55:00,179.94,179.98,179.92,179.96,7615.0,158.2772,158.3124,158.2596,158.2948,7615.0
2019-12-30 15:00:00,179.94,180.1,179.92,180.1,7603.0,158.2772,158.4179,158.2596,158.4179,7603.0
2019-12-30 15:05:00,180.09,180.15,180.08,180.11,1896.0,158.4091,158.4619,158.4003,158.4267,1896.0
2019-12-30 15:10:00,180.05,180.16,180.0,180.02,5545.0,158.3739,158.4707,158.3299,158.3475,5545.0
2019-12-30 15:15:00,180.03,180.18,180.03,180.15,3375.0,158.3563,158.4883,158.3563,158.4619,3375.0
2019-12-30 15:20:00,180.18,180.26,180.15,180.19,4538.0,158.4883,158.5586,158.4619,158.4971,4538.0
2019-12-30 15:25:00,180.19,180.26,180.14,180.14,5921.0,158.4971,158.5586,158.4531,158.4531,5921.0
2019-12-30 15:30:00,180.13,180.16,180.04,180.04,4887.0,158.4443,158.4707,158.3651,158.3651,4887.0
2019-12-30 15:35:00,180.08,180.18,179.97,180.01,4980.0,158.4003,158.4883,158.3036,158.3387,4980.0
2019-12-30 15:40:00,179.98,180.02,179.82,179.83,5776.0,158.3124,158.3475,158.1716,158.1804,5776.0
2019-12-30 15:45:00,179.8,180.02,179.79,179.99,8119.0,158.154,158.3475,158.1452,158.3211,8119.0
2019-12-30 15:50:00,179.95,180.01,179.84,179.98,12174.0,158.286,158.3387,158.1892,158.3124,12174.0
2019-12-30 15:55:00,179.95,180.05,179.75,179.96,38882.0,158.286,158.3739,158.11,158.2948,38882.0
2019-12-31 09:30:00,179.4,179.98,179.03,179.69,7854.0,157.8022,158.3124,157.4767,158.0573,7854.0
2019-12-31 09:35:00,179.66,180.1,179.58,179.58,3983.0,158.0309,158.4179,157.9605,157.9605,3983.0
2019-12-31 09:40:00,179.52,179.67,179.48,179.53,5438.0,157.9077,158.0397,157.8725,157.9165,5438.0
2019-12-31 09:45:00,179.47,179.59,179.32,179.59,8805.0,157.8637,157.9693,157.7318,157.9693,8805.0
2019-12-31 09:50:00,179.73,179.73,179.5,179.58,3327.0,158.0924,158.0924,157.8901,157.9605,3327.0
2019-12-31 09:55:00,179.55,179.67,179.47,179.67,3830.0,157.9341,158.0397,157.8637,158.0397,3830.0
2019-12-31 10:00:00,179.49,179.61,179.39,179.42,1601.0,157.8813,157.9869,157.7934,157.8198,1601.0
2019-12-31 10:05:00,179.42,179.67,179.3,179.62,3691.0,157.8198,158.0397,157.7142,157.9957,3691.0
2019-12-31 10:10:00,179.6,179.6,179.46,179.52,1700.0,157.9781,157.9781,157.855,157.9077,1700.0
2019-12-31 10:15:00,179.48,179.54,179.48,179.48,1237.0,157.8725,157.9253,157.8725,157.8725,1237.0
2019-12-31 10:20:00,179.38,179.6,179.38,179.59,3448.0,157.7846,157.9781,157.7846,157.9693,3448.0
2019-12-31 10:25:00,179.56,179.57,179.16,179.21,4600.0,157.9429,157.9517,157.5911,157.6351,4600.0
2019-12-31 10:30:00,179.25,179.29,179.15,179.23,1960.0,157.6702,157.7054,157.5823,157.6526,1960.0
2019-12-31 10:35:00,179.23,179.39,179.22,179.39,1909.0,157.6526,157.7934,157.6438,157.7934,1909.0
2019-12-31 10:40:00,179.31,179.45,179.24,179.37,1665.0,157.723,157.8462,157.6614,157.7758,1665.0
2019-12-31 10:45:00,179.32,179.4,179.18,179.22,1995.0,157.7318,157.8022,157.6087,157.6438,1995.0
2019-12-31 10:50:00,179.17,179.17,179.05,179.1,2930.0,157.5999,157.5999,157.4943,157.5383,2930.0
2019-12-31 10:55:00,179.11,179.14,178.93,178.93,3937.0,157.5471,157.5735,157.3888,157.3888,3937.0
2019-12-31 11:00:00,178.93,179.04,178.91,179.02,4250.0,157.3888,157.4855,157.3712,157.4679,4250.0
2019-12-31 11:05:00,179.0,179.07,178.98,178.99,2100.0,157.4503,157.5119,157.4327,157.4415,2100.0
2019-12-31 11:10:00,179.01,179.19,179.01,179.1,2677.0,157.4591,157.6175,157.4591,157.5383,2677.0
2019-12-31 11:15:00,179.13,179.26,179.12,179.25,1009.0,157.5647,157.679,157.5559,157.6702,1009.0
2019-12-31 11:20:00,179.24,179.27,179.19,179.23,1268.0,157.6614,157.6878,157.6175,157.6526,1268.0
2019-12-31 11:25:00,179.17,179.17,179.03,179.06,3424.0,157.5999,157.5999,157.4767,157.5031,3424.0
2019-12-31 11:30:00,178.97,179.09,178.95,179.09,5852.0,157.4239,157.5295,157.4064,157.5295,5852.0
2019-12-31 11:35:00,179.12,179.14,179.04,179.07,3482.0,157.5559,157.5735,157.4855,157.5119,3482.0
2019-12-31 11:40:00,179.12,179.22,179.12,179.22,5703.0,157.5559,157.6438,157.5559,157.6438,5703.0
2019-12-31 11:45:00,179.28,179.58,179.28,179.52,5754.0,157.6966,157.9605,157.6966,157.9077,5754.0
2019-12-31 11:50:00,179.5,179.57,179.36,179.37,2878.0,157.8901,157.9517,157.767,157.7758,2878.0
2019-12-31 11:55:00,179.38,179.38,179.19,179.19,1770.0,157.7846,157.7846,157.6175,157.6175,1770.0
2019-12-31 12:00:00,179.18,179.26,179.12,179.19,4145.0,157.6087,157.679,157.5559,157.6175,4145.0
2019-12-31 12:05:00,179.2,179.27,179.14,179.15,4119.0,157.6263,157.6878,157.5735,157.5823,4119.0
2019-12-31 12:10:00,179.11,179.14,179.08,179.13,2330.0,157.5471,157.5735,157.5207,157.5647,2330.0
2019-12-31 12:15:00,179.12,179.16,179.05,179.05,2610.0,157.5559,157.5911,157.4943,157.4943,2610.0
2019-12-31 12:20:00,179.04,179.08,179.0,179.07,4569.0,157.4855,157.5207,157.4503,157.5119,4569.0
2019-12-31 12:25:00,179.05,179.16,179.05,179.14,3497.0,157.4943,157.5911,157.4943,157.5735,3497.0
2019-12-31 12:30:00,179.12,179.2,179.11,179.18,1624.0,157.5559,157.6263,157.5471,157.6087,1624.0
2019-12-31 12:35:00,179.19,179.23,179.15,179.22,3853.0,157.6175,157.6526,157.5823,157.6438,3853.0
2019-12-31 12:40:00,179.2,179.33,179.19,179.26,3358.0,157.6263,157.7406,157.6175,157.679,3358.0
2019-12-31 12:45:00,179.27,179.28,179.2,179.24,3285.0,157.6878,157.6966,157.6263,157.6614,3285.0
2019-12-31 12:50:00,179.27,179.34,179.27,179.32,2632.0,157.6878,157.7494,157.6878,157.7318,2632.0
2019-12-31 12:55:00,179.3,179.33,179.19,179.2,1539.0,157.7142,157.7406,157.6175,157.6263,1539.0
2019-12-31 13:00:00,179.17,179.32,179.17,179.24,4333.0,157.5999,157.7318,157.5999,157.6614,4333.0
2019-12-31 13:05:00,179.23,179.24,179.06,179.11,6107.0,157.6526,157.6614,157.5031,157.5471,6107.0
2019-12-31 13:10:00,179.09,179.14,179.07,179.07,1601.0,157.5295,157.5735,157.5119,157.5119,1601.0
2019-12-31 13:15:00,179.07,179.07,178.99,179.06,8765.0,157.5119,157.5119,157.4415,157.5031,8765.0
2019-12-31 13:20:00,179.07,179.15,179.06,179.07,2096.0,157.5119,157.5823,157.5031,157.5119,2096.0
2019-12-31 13:25:00,179.06,179.09,179.01,179.02,2726.0,157.5031,157.5295,157.4591,157.4679,2726.0
2019-12-31 13:30:00,179.06,179.09,179.01,179.05,2834.0,157.5031,157.5295,157.4591,157.4943,2834.0
2019-12-31 13:35:00,179.06,179.14,179.04,179.12,3446.0,157.5031,157.5735,157.4855,157.5559,3446.0
2019-12-31 13:40:00,179.18,179.19,179.12,179.12,2508.0,157.6087,157.6175,157.5559,157.5559,2508.0
2019-12-31 13:45:00,179.11,179.14,179.07,179.14,2831.0,157.5471,157.5735,157.5119,157.5735,2831.0
2019-12-31 13:50:00,179.09,179.2,179.08,179.17,3696.0,157.5295,157.6263,157.5207,157.5999,3696.0
2019-12-31 13:55:00,179.19,179.23,179.1,179.14,2955.0,157.6175,157.6526,157.5383,157.5735,2955.0
2019-12-31 14:00:00,179.15,179.22,179.14,179.17,3221.0,157.5823,157.6438,157.5735,157.5999,3221.0
2019-12-31 14:05:00,179.19,179.33,179.19,179.33,2820.0,157.6175,157.7406,157.6175,157.7406,2820.0
2019-12-31 14:10:00,179.33,179.34,179.24,179.24,3067.0,157.7406,157.7494,157.6614,157.6614,3067.0
2019-12-31 14:15:00,179.24,179.29,179.14,179.26,3729.0,157.6614,157.7054,157.5735,157.679,3729.0
2019-12-31 14:20:00,179.25,179.36,179.25,179.33,2300.0,157.6702,157.767,157.6702,157.7406,2300.0
2019-12-31 14:25:00,179.33,179.39,179.32,179.34,6810.0,157.7406,157.7934,157.7318,157.7494,6810.0
2019-12-31 14:30:00,179.36,179.42,179.33,179.38,5400.0,157.767,157.8198,157.7406,157.7846,5400.0
2019-12-31 14:35:00,179.41,179.42,179.34,179.37,2272.0,157.811,157.8198,157.7494,157.7758,2272.0
2019-12-31 14:40:00,179.36,179.37,179.23,179.23,3612.0,157.767,157.7758,157.6526,157.6526,3612.0
2019-12-31 14:45:00,179.23,179.27,179.2,179.22,3659.0,157.6526,157.6878,157.6263,157.6438,3659.0
2019-12-31 14:50:00,179.2,179.21,179.07,179.07,2575.0,157.6263,157.6351,157.5119,157.5119,2575.0
2019-12-31 14:55:00,179.04,179.06,178.97,178.99,6712.0,157.4855,157.5031,157.4239,157.4415,6712.0
2019-12-31 15:00:00,179.01,179.1,178.98,179.1,4223.0,157.4591,157.5383,157.4327,157.5383,4223.0
2019-12-31 15:05:00,179.07,179.11,179.01,179.05,3235.0,157.5119,157.5471,157.4591,157.4943,3235.0
2019-12-31 15:10:00,179.05,179.15,179.03,179.1,3631.0,157.4943,157.5823,157.4767,157.5383,3631.0
2019-12-31 15:15:00,179.08,179.23,179.04,179.18,5478.0,157.5207,157.6526,157.4855,157.6087,5478.0
2019-12-31 15:20:00,179.23,179.29,179.18,179.19,6242.0,157.6526,157.7054,157.6087,157.6175,6242.0
2019-12-31 15:25:00,179.2,179.43,179.17,179.34,13819.0,157.6263,157.8286,157.5999,157.7494,13819.0
2019-12-31 15:30:00,179.37,179.47,179.37,179.47,5042.0,157.7758,157.8637,157.7758,157.8637,5042.0
2019-12-31 15:35:00,179.47,179.47,179.39,179.44,5756.0,157.8637,157.8637,157.7934,157.8374,5756.0
2019-12-31 15:40:00,179.47,179.67,179.45,179.65,8870.0,157.8637,158.0397,157.8462,158.0221,8870.0
2019-12-31 15:45:00,179.63,179.69,179.53,179.61,12814.0,158.0045,158.0573,157.9165,157.9869,12814.0
2019-12-31 15:50:00,179.64,179.72,179.38,179.53,24860.0,158.0133,158.0837,157.7846,157.9165,24860.0
2019-12-31 15:55:00,179.44,179.91,179.21,179.57,103300.0,157.8374,158.2508,157.6351,157.9517,103300.0
2020-01-02 09:30:00,180.15,180.81,180.13,180.52,16686.0,158.4619,159.0424,158.4443,158.7873,16686.0
2020-01-02 09:35:00,180.35,180.69,180.23,180.66,6582.0,158.6378,158.9369,158.5323,158.9105,6582.0
2020-01-02 09:40:00,180.68,180.75,180.3,180.32,12796.0,158.9281,158.9897,158.5938,158.6114,12796.0
2020-01-02 09:45:00,180.39,180.68,180.3,180.46,6748.0,158.673,158.9281,158.5938,158.7346,6748.0
2020-01-02 09:50:00,180.52,180.55,180.29,180.49,6235.0,158.7873,158.8137,158.585,158.761,6235.0
2020-01-02 09:55:00,180.47,180.68,180.38,180.51,6677.0,158.7434,158.9281,158.6642,158.7785,6677.0
2020-01-02 10:00:00,180.48,180.48,180.04,180.17,5564.0,158.7522,158.7522,158.3651,158.4795,5564.0
2020-01-02 10:05:00,180.16,180.16,179.86,180.08,12470.0,158.4707,158.4707,158.2068,158.4003,12470.0
2020-01-02 10:10:00,180.14,180.14,179.68,179.69,4794.0,158.4531,158.4531,158.0485,158.0573,4794.0
2020-01-02 10:15:00,179.65,179.66,179.39,179.56,6714.0,158.0221,158.0309,157.7934,157.9429,6714.0
2020-01-02 10:20:00,179.46,179.63,179.31,179.31,7850.0,157.855,158.0045,157.723,157.723,7850.0
2020-01-02 10:25:00,179.31,179.49,179.12,179.38,4456.0,157.723,157.8813,157.5559,157.7846,4456.0
2020-01-02 10:30:00,179.33,179.33,179.09,179.24,10256.0,157.7406,157.7406,157.5295,157.6614,10256.0
2020-01-02 10:35:00,179.21,179.29,179.03,179.09,5634.0,157.6351,157.7054,157.4767,157.5295,5634.0
2020-01-02 10:40:00,179.01,179.25,179.01,179.21,5873.0,157.4591,157.6702,157.4591,157.6351,5873.0
2020-01-02 10:45:00,179.25,179.29,179.05,179.08,5088.0,157.6702,157.7054,157.4943,157.5207,5088.0
2020-01-02 10:50:00,179.14,179.36,179.11,179.35,9247.0,157.5735,157.767,157.5471,157.7582,9247.0
2020-01-02 10:55:00,179.4,179.67,179.33,179.49,6230.0,157.8022,158.0397,157.7406,157.8813,6230.0
2020-01-02 11:00:00,179.55,179.59,179.34,179.34,4464.0,157.9341,157.9693,157.7494,157.7494,4464.0
2020-01-02 11:05:00,179.27,179.3,178.98,179.12,6693.0,157.6878,157.7142,157.4327,157.5559,6693.0
2020-01-02 11:10:00,179.14,179.26,178.99,179.21,5074.0,157.5735,157.679,157.4415,157.6351,5074.0
2020-01-02 11:15:00,179.24,179.24,179.08,179.09,4023.0,157.6614,157.6614,157.5207,157.5295,4023.0
2020-01-02 11:20:00,179.11,179.25,179.08,179.19,6745.0,157.5471,157.6702,157.5207,157.6175,6745.0
2020-01-02 11:25:00,179.21,179.41,179.2,179.41,2332.0,157.6351,157.811,157.6263,157.811,2332.0
2020-01-02 11:30:00,179.41,179.45,179.18,179.23,10635.0,157.811,157.8462,157.6087,157.6526,10635.0
2020-01-02 11:35:00,179.27,179.58,179.18,179.58,9425.0,157.6878,157.9605,157.6087,157.9605,9425.0
2020-01-02 11:40:00,179.59,179.69,179.42,179.69,5661.0,157.9693,158.0573,157.8198,158.0573,5661.0
2020-01-02 11:45:00,179.78,179.82,179.69,179.69,4079.0,158.1364,158.1716,158.0573,158.0573,4079.0
2020-01-02 11:50:00,179.69,179.81,179.65,179.7,6008.0,158.0573,158.1628,158.0221,158.0661,6008.0
2020-01-02 11:55:00,179.66,179.71,179.56,179.71,8457.0,158.0309,158.0749,157.9429,158.0749,8457.0
2020-01-02 12:00:00,179.68,179.7,179.56,179.67,4515.0,158.0485,158.0661,157.9429,158.0397,4515.0
2020-01-02 12:05:00,179.64,179.75,179.63,179.75,3440.0,158.0133,158.11,158.0045,158.11,3440.0
2020-01-02 12:10:00,179.78,179.78,179.69,179.74,4938.0,158.1364,158.1364,158.0573,158.1012,4938.0
2020-01-02 12:15:00,179.71,179.98,179.71,179.98,2620.0,158.0749,158.3124,158.0749,158.3124,2620.0
2020-01-02 12:20:00,179.97,180.19,179.96,180.13,7026.0,158.3036,158.4971,158.2948,158.4443,7026.0
2020-01-02 12:25:00,180.14,180.16,180.03,180.06,3725.0,158.4531,158.4707,158.3563,158.3827,3725.0
2020-01-02 12:30:00,180.04,180.2,180.04,180.15,2361.0,158.3651,158.5059,158.3651,158.4619,2361.0
2020-01-02 12:35:00,180.14,180.17,179.99,180.13,3869.0,158.4531,158.4795,158.3211,158.4443,3869.0
2020-01-02 12:40:00,180.13,180.14,180.02,180.03,1700.0,158.4443,158.4531,158.3475,158.3563,1700.0
2020-01-02 12:45:00,180.05,180.07,179.89,179.91,3566.0,158.3739,158.3915,158.2332,158.2508,3566.0
2020-01-02 12:50:00,179.87,180.02,179.86,179.95,3218.0,158.2156,158.3475,158.2068,158.286,3218.0
2020-01-02 12:55:00,179.94,179.95,179.88,179.94,3214.0,158.2772,158.286,158.2244,158.2772,3214.0
2020-01-02 13:00:00,179.96,179.96,179.8,179.81,5060.0,158.2948,158.2948,158.154,158.1628,5060.0
2020-01-02 13:05:00,179.82,179.86,179.77,179.82,2815.0,158.1716,158.2068,158.1276,158.1716,2815.0
2020-01-02 13:10:00,179.81,179.83,179.72,179.72,3294.0,158.1628,158.1804,158.0837,158.0837,3294.0
2020-01-02 13:15:00,179.76,179.77,179.62,179.69,4668.0,158.1188,158.1276,157.9957,158.0573,4668.0
2020-01-02 13:20:00,179.69,179.77,179.65,179.65,5102.0,158.0573,158.1276,158.0221,158.0221,5102.0
2020-01-02 13:25:00,179.62,179.68,179.58,179.61,3426.0,157.9957,158.0485,157.9605,157.9869,3426.0
2020-01-02 13:30:00,179.6,179.62,179.5,179.52,3816.0,157.9781,157.9957,157.8901,157.9077,3816.0
2020-01-02 13:35:00,179.51,179.55,179.49,179.53,1991.0,157.8989,157.9341,157.8813,157.9165,1991.0
2020-01-02 13:40:00,179.53,179.53,179.31,179.35,9167.0,157.9165,157.9165,157.723,157.7582,9167.0
2020-01-02 13:45:00,179.37,179.5,179.3,179.3,3555.0,157.7758,157.8901,157.7142,157.7142,3555.0
2020-01-02 13:50:00,179.3,179.36,179.17,179.23,3956.0,157.7142,157.767,157.5999,157.6526,3956.0
2020-01-02 13:55:00,179.21,179.33,179.21,179.32,4030.0,157.6351,157.7406,157.6351,157.7318,4030.0
2020-01-02 14:00:00,179.32,179.4,179.28,179.38,3777.0,157.7318,157.8022,157.6966,157.7846,3777.0
2020-01-02 14:05:00,179.38,179.52,179.34,179.5,4251.0,157.7846,157.9077,157.7494,157.8901,4251.0
2020-01-02 14:10:00,179.5,179.5,179.43,179.47,4277.0,157.8901,157.8901,157.8286,157.8637,4277.0
2020-01-02 14:15:00,179.49,179.54,179.46,179.51,4571.0,157.8813,157.9253,157.855,157.8989,4571.0
2020-01-02 14:20:00,179.52,179.75,179.5,179.7,7982.0,157.9077,158.11,157.8901,158.0661,7982.0
2020-01-02 14:25:00,179.69,179.77,179.66,179.74,5074.0,158.0573,158.1276,158.0309,158.1012,5074.0
2020-01-02 14:30:00,179.71,179.75,179.66,179.74,5076.0,158.0749,158.11,158.0309,158.1012,5076.0
2020-01-02 14:35:00,179.77,179.87,179.76,179.81,2241.0,158.1276,158.2156,158.1188,158.1628,2241.0
2020-01-02 14:40:00,179.83,180.11,179.81,180.09,6163.0,158.1804,158.4267,158.1628,158.4091,6163.0
2020-01-02 14:45:00,180.06,180.12,180.03,180.09,6266.0,158.3827,158.4355,158.3563,158.4091,6266.0
2020-01-02 14:50:00,180.09,180.26,180.06,180.09,11018.0,158.4091,158.5586,158.3827,158.4091,11018.0
2020-01-02 14:55:00,180.11,180.19,180.1,180.18,3847.0,158.4267,158.4971,158.4179,158.4883,3847.0
2020-01-02 15:00:00,180.16,180.31,180.16,180.27,5497.0,158.4707,158.6026,158.4707,158.5674,5497.0
2020-01-02 15:05:00,180.29,180.3,180.18,180.22,4662.0,158.585,158.5938,158.4883,158.5235,4662.0
2020-01-02 15:10:00,180.24,180.34,180.23,180.25,6100.0,158.541,158.629,158.5323,158.5498,6100.0
2020-01-02 15:15:00,180.26,180.31,180.19,180.23,6949.0,158.5586,158.6026,158.4971,158.5323,6949.0
2020-01-02 15:20:00,180.24,180.32,180.22,180.32,7027.0,158.541,158.6114,158.5235,158.6114,7027.0
2020-01-02 15:25:00,180.31,180.42,180.27,180.41,5563.0,158.6026,158.6994,158.5674,158.6906,5563.0
2020-01-02 15:30:00,180.42,180.6,180.38,180.54,7875.0,158.6994,158.8577,158.6642,158.8049,7875.0
2020-01-02 15:35:00,180.59,180.66,180.52,180.63,10432.0,158.8489,158.9105,158.7873,158.8841,10432.0
2020-01-02 15:40:00,180.65,180.78,180.6,180.63,16373.0,158.9017,159.016,158.8577,158.8841,16373.0
2020-01-02 15:45:00,180.63,180.65,180.47,180.54,9734.0,158.8841,158.9017,158.7434,158.8049,9734.0
2020-01-02 15:50:00,180.57,181.25,180.57,181.25,22347.0,158.8313,159.4295,158.8313,159.4295,22347.0
2020-01-02 15:55:00,181.28,181.7,181.13,181.68,105396.0,159.4558,159.8253,159.3239,159.8077,105396.0
2020-01-03 09:30:00,178.71,179.15,178.37,178.8,27056.0,157.1952,157.5823,156.8962,157.2744,27056.0
2020-01-03 09:35:00,178.64,178.78,178.47,178.78,14764.0,157.1337,157.2568,156.9841,157.2568,14764.0
2020-01-03 09:40:00,178.56,179.55,178.55,179.21,10959.0,157.0633,157.9341,157.0545,157.6351,10959.0
2020-01-03 09:45:00,179.44,179.64,179.39,179.64,4982.0,157.8374,158.0133,157.7934,158.0133,4982.0
2020-01-03 09:50:00,179.69,179.79,179.39,179.58,2513.0,158.0573,158.1452,157.7934,157.9605,2513.0
2020-01-03 09:55:00,179.5,179.61,179.39,179.39,4093.0,157.8901,157.9869,157.7934,157.7934,4093.0
2020-01-03 10:00:00,179.37,179.37,178.4,178.53,14686.0,157.7758,157.7758,156.9226,157.0369,14686.0
2020-01-03 10:05:00,178.51,179.11,178.42,178.95,8654.0,157.0193,157.5471,156.9402,157.4064,8654.0
2020-01-03 10:10:00,178.89,178.89,178.5,178.63,34557.0,157.3536,157.3536,157.0105,157.1249,34557.0
2020-01-03 10:15:00,178.62,178.73,178.21,178.21,29357.0,157.1161,157.2128,156.7554,156.7554,29357.0
2020-01-03 10:20:00,178.31,178.31,177.5,177.89,10915.0,156.8434,156.8434,156.1309,156.474,10915.0
2020-01-03 10:25:00,177.82,178.02,177.73,177.85,8472.0,156.4124,156.5883,156.3332,156.4388,8472.0
2020-01-03 10:30:00,177.79,178.11,177.61,177.96,13712.0,156.386,156.6675,156.2277,156.5355,13712.0
2020-01-03 10:35:00,177.91,178.06,177.8,177.94,11425.0,156.4916,156.6235,156.3948,156.5179,11425.0
2020-01-03 10:40:00,177.94,178.27,177.94,177.96,22581.0,156.5179,156.8082,156.5179,156.5355,22581.0
2020-01-03 10:45:00,177.99,178.09,177.75,177.78,9457.0,156.5619,156.6499,156.3508,156.3772,9457.0
2020-01-03 10:50:00,177.73,177.84,177.65,177.7,9741.0,156.3332,156.43,156.2629,156.3068,9741.0
2020-01-03 10:55:00,177.71,177.99,177.53,177.97,8092.0,156.3156,156.5619,156.1573,156.5443,8092.0
2020-01-03 11:00:00,177.98,178.1,177.78,177.86,10254.0,156.5531,156.6587,156.3772,156.4476,10254.0
2020-01-03 11:05:00,177.86,178.0,177.68,177.72,15810.0,156.4476,156.5707,156.2892,156.3244,15810.0
2020-01-03 11:10:00,177.68,177.96,177.62,177.91,10240.0,156.2892,156.5355,156.2365,156.4916,10240.0
2020-01-03 11:15:00,177.94,177.99,177.81,177.85,4519.0,156.5179,156.5619,156.4036,156.4388,4519.0
2020-01-03 11:20:00,177.92,178.1,177.88,177.98,10414.0,156.5004,156.6587,156.4652,156.5531,10414.0
2020-01-03 11:25:00,178.0,178.0,177.62,177.75,24123.0,156.5707,156.5707,156.2365,156.3508,24123.0
2020-01-03 11:30:00,177.68,178.08,177.67,178.08,11227.0,156.2892,156.6411,156.2804,156.6411,11227.0
2020-01-03 11:35:00,178.0,178.15,177.96,177.97,9224.0,156.5707,156.7027,156.5355,156.5443,9224.0
2020-01-03 11:40:00,177.93,178.06,177.89,178.06,9038.0,156.5091,156.6235,156.474,156.6235,9038.0
2020-01-03 11:45:00,178.06,178.17,178.01,178.11,7822.0,156.6235,156.7203,156.5795,156.6675,7822.0
2020-01-03 11:50:00,178.1,178.38,178.07,178.38,7022.0,156.6587,156.905,156.6323,156.905,7022.0
2020-01-03 11:55:00,178.31,178.37,178.12,178.14,11904.0,156.8434,156.8962,156.6763,156.6939,11904.0
2020-01-03 12:00:00,178.15,178.34,178.15,178.27,10572.0,156.7027,156.8698,156.7027,156.8082,10572.0
2020-01-03 12:05:00,178.27,178.34,178.08,178.17,9580.0,156.8082,156.8698,156.6411,156.7203,9580.0
2020-01-03 12:10:00,178.17,178.24,178.06,178.08,7570.0,156.7203,156.7818,156.6235,156.6411,7570.0
2020-01-03 12:15:00,178.08,178.32,178.08,178.22,6638.0,156.6411,156.8522,156.6411,156.7642,6638.0
2020-01-03 12:20:00,178.24,178.28,178.18,178.26,3641.0,156.7818,156.817,156.7291,156.7994,3641.0
2020-01-03 12:25:00,178.35,178.5,178.33,178.5,4464.0,156.8786,157.0105,156.861,157.0105,4464.0
2020-01-03 12:30:00,178.53,178.57,178.42,178.52,4242.0,157.0369,157.0721,156.9402,157.0281,4242.0
2020-01-03 12:35:00,178.53,178.63,178.52,178.56,3748.0,157.0369,157.1249,157.0281,157.0633,3748.0
2020-01-03 12:40:00,178.61,178.61,178.46,178.5,3506.0,157.1073,157.1073,156.9753,157.0105,3506.0
2020-01-03 12:45:00,178.58,178.64,178.53,178.6,2171.0,157.0809,157.1337,157.0369,157.0985,2171.0
2020-01-03 12:50:00,178.63,178.79,178.62,178.62,3326.0,157.1249,157.2656,157.1161,157.1161,3326.0
2020-01-03 12:55:00,178.58,178.62,178.55,178.6,1800.0,157.0809,157.1161,157.0545,157.0985,1800.0
2020-01-03 13:00:00,178.62,178.75,178.62,178.72,2400.0,157.1161,157.2304,157.1161,157.204,2400.0
2020-01-03 13:05:00,178.7,178.9,178.69,178.8,3755.0,157.1864,157.3624,157.1777,157.2744,3755.0
2020-01-03 13:10:00,178.86,178.86,178.71,178.71,4022.0,157.3272,157.3272,157.1952,157.1952,4022.0
2020-01-03 13:15:00,178.71,178.73,178.59,178.59,3901.0,157.1952,157.2128,157.0897,157.0897,3901.0
2020-01-03 13:20:00,178.75,178.91,178.75,178.88,3227.0,157.2304,157.3712,157.2304,157.3448,3227.0
2020-01-03 13:25:00,178.91,178.98,178.9,178.91,3388.0,157.3712,157.4327,157.3624,157.3712,3388.0
2020-01-03 13:30:00,178.9,179.02,178.71,178.73,8699.0,157.3624,157.4679,157.1952,157.2128,8699.0
2020-01-03 13:35:00,178.71,178.73,178.22,178.73,10063.0,157.1952,157.2128,156.7642,157.2128,10063.0
2020-01-03 13:40:00,178.69,178.92,178.68,178.91,8227.0,157.1777,157.38,157.1689,157.3712,8227.0
2020-01-03 13:45:00,178.83,178.96,178.8,178.9,6300.0,157.3008,157.4151,157.2744,157.3624,6300.0
2020-01-03 13:50:00,178.91,179.02,178.87,178.92,7068.0,157.3712,157.4679,157.336,157.38,7068.0
2020-01-03 13:55:00,178.88,178.9,178.8,178.88,3271.0,157.3448,157.3624,157.2744,157.3448,3271.0
2020-01-03 14:00:00,178.93,178.99,178.69,178.74,6602.0,157.3888,157.4415,157.1777,157.2216,6602.0
2020-01-03 14:05:00,178.76,178.77,178.52,178.53,4089.0,157.2392,157.248,157.0281,157.0369,4089.0
2020-01-03 14:10:00,178.51,178.63,178.5,178.58,2034.0,157.0193,157.1249,157.0105,157.0809,2034.0
2020-01-03 14:15:00,178.56,178.73,178.55,178.67,4065.0,157.0633,157.2128,157.0545,157.1601,4065.0
2020-01-03 14:20:00,178.64,178.8,178.64,178.67,2701.0,157.1337,157.2744,157.1337,157.1601,2701.0
2020-01-03 14:25:00,178.67,178.75,178.59,178.73,3658.0,157.1601,157.2304,157.0897,157.2128,3658.0
2020-01-03 14:30:00,178.77,178.82,178.74,178.76,3223.0,157.248,157.292,157.2216,157.2392,3223.0
2020-01-03 14:35:00,178.73,178.96,178.73,178.96,3014.0,157.2128,157.4151,157.2128,157.4151,3014.0
2020-01-03 14:40:00,178.95,179.04,178.92,179.01,5162.0,157.4064,157.4855,157.38,157.4591,5162.0
2020-01-03 14:45:00,179.0,179.0,178.88,178.96,3225.0,157.4503,157.4503,157.3448,157.4151,3225.0
2020-01-03 14:50:00,179.0,179.04,178.9,179.02,6675.0,157.4503,157.4855,157.3624,157.4679,6675.0
2020-01-03 14:55:00,179.03,179.09,178.93,178.98,5249.0,157.4767,157.5295,157.3888,157.4327,5249.0
2020-01-03 15:00:00,179.0,179.28,178.99,179.16,18017.0,157.4503,157.6966,157.4415,157.5911,18017.0
2020-01-03 15:05:00,179.12,179.17,178.98,179.0,7929.0,157.5559,157.5999,157.4327,157.4503,7929.0
2020-01-03 15:10:00,178.97,179.07,178.9,178.98,9869.0,157.4239,157.5119,157.3624,157.4327,9869.0
2020-01-03 15:15:00,179.0,179.09,178.89,179.02,10355.0,157.4503,157.5295,157.3536,157.4679,10355.0
2020-01-03 15:20:00,179.05,179.14,178.87,178.95,10324.0,157.4943,157.5735,157.336,157.4064,10324.0
2020-01-03 15:25:00,178.99,179.03,178.94,178.96,6116.0,157.4415,157.4767,157.3976,157.4151,6116.0
2020-01-03 15:30:00,178.95,178.99,178.68,178.79,8589.0,157.4064,157.4415,157.1689,157.2656,8589.0
2020-01-03 15:35:00,178.78,179.04,178.78,178.85,8722.0,157.2568,157.4855,157.2568,157.3184,8722.0
2020-01-03 15:40:00,178.86,179.1,178.85,179.06,9485.0,157.3272,157.5383,157.3184,157.5031,9485.0
2020-01-03 15:45:00,179.06,179.08,178.83,178.89,17367.0,157.5031,157.5207,157.3008,157.3536,17367.0
2020-01-03 15:50:00,178.9,179.24,178.84,179.11,35723.0,157.3624,157.6614,157.3096,157.5471,35723.0
2020-01-03 15:55:00,179.11,180.07,178.76,179.03,127563.0,157.5471,158.3915,157.2392,157.4767,127563.0
2020-01-06 09:30:00,178.04,178.37,177.67,177.98,15429.0,156.6059,156.8962,156.2804,156.5531,15429.0
2020-01-06 09:35:00,177.84,178.29,177.52,177.73,6976.0,156.43,156.8258,156.1485,156.3332,6976.0
2020-01-06 09:40:00,177.66,177.78,177.4,177.48,4600.0,156.2717,156.3772,156.043,156.1133,4600.0
2020-01-06 09:45:00,177.45,177.88,177.32,177.64,6589.0,156.0869,156.4652,155.9726,156.2541,6589.0
2020-01-06 09:50:00,177.71,177.89,177.36,177.36,5538.0,156.3156,156.474,156.0078,156.0078,5538.0
2020-01-06 09:55:00,177.3,177.3,176.8,176.8,36235.0,155.955,155.955,155.5152,155.5152,36235.0
2020-01-06 10:00:00,176.91,177.39,176.85,177.35,12836.0,155.6119,156.0342,155.5592,155.999,12836.0
2020-01-06 10:05:00,177.37,177.38,177.02,177.32,12040.0,156.0166,156.0254,155.7087,155.9726,12040.0
2020-01-06 10:10:00,177.31,177.48,177.28,177.35,6820.0,155.9638,156.1133,155.9374,155.999,6820.0
2020-01-06 10:15:00,177.46,177.66,177.46,177.57,4172.0,156.0957,156.2717,156.0957,156.1925,4172.0
2020-01-06 10:20:00,177.55,177.71,177.4,177.48,16675.0,156.1749,156.3156,156.043,156.1133,16675.0
2020-01-06 10:25:00,177.46,177.67,177.46,177.66,2425.0,156.0957,156.2804,156.0957,156.2717,2425.0
2020-01-06 10:30:00,177.76,177.85,177.7,177.84,3115.0,156.3596,156.4388,156.3068,156.43,3115.0
2020-01-06 10:35:00,177.92,178.05,177.79,177.9,6595.0,156.5004,156.6147,156.386,156.4828,6595.0
2020-01-06 10:40:00,177.92,178.15,177.85,178.05,4338.0,156.5004,156.7027,156.4388,156.6147,4338.0
2020-01-06 10:45:00,178.03,178.11,177.95,178.01,5912.0,156.5971,156.6675,156.5267,156.5795,5912.0
2020-01-06 10:50:00,178.08,178.09,177.94,178.03,5838.0,156.6411,156.6499,156.5179,156.5971,5838.0
2020-01-06 10:55:00,178.03,178.03,177.71,177.71,3550.0,156.5971,156.5971,156.3156,156.3156,3550.0
2020-01-06 11:00:00,177.73,177.93,177.72,177.88,4274.0,156.3332,156.5091,156.3244,156.4652,4274.0
2020-01-06 11:05:00,177.87,178.09,177.87,178.03,4806.0,156.4564,156.6499,156.4564,156.5971,4806.0
2020-01-06 11:10:00,178.1,178.2,178.05,178.12,5435.0,156.6587,156.7466,156.6147,156.6763,5435.0
2020-01-06 11:15:00,178.12,178.12,177.81,177.81,6244.0,156.6763,156.6763,156.4036,156.4036,6244.0
2020-01-06 11:20:00,177.75,177.85,177.65,177.76,5769.0,156.3508,156.4388,156.2629,156.3596,5769.0
2020-01-06 11:25:00,177.75,177.8,177.72,177.76,3647.0,156.3508,156.3948,156.3244,156.3596,3647.0
2020-01-06 11:30:00,177.78,177.97,177.78,177.9,3277.0,156.3772,156.5443,156.3772,156.4828,3277.0
2020-01-06 11:35:00,177.89,177.89,177.74,177.75,4219.0,156.474,156.474,156.342,156.3508,4219.0
2020-01-06 11:40:00,177.79,177.84,177.75,177.8,1659.0,156.386,156.43,156.3508,156.3948,1659.0
2020-01-06 11:45:00,177.81,177.9,177.76,177.78,4351.0,156.4036,156.4828,156.3596,156.3772,4351.0
2020-01-06 11:50:00,177.82,177.82,177.65,177.75,3115.0,156.4124,156.4124,156.2629,156.3508,3115.0
2020-01-06 11:55:00,177.73,177.84,177.71,177.72,2300.0,156.3332,156.43,156.3156,156.3244,2300.0
2020-01-06 12:00:00,177.7,177.72,177.64,177.67,4179.0,156.3068,156.3244,156.2541,156.2804,4179.0
2020-01-06 12:05:00,177.68,177.74,177.65,177.7,8267.0,156.2892,156.342,156.2629,156.3068,8267.0
2020-01-06 12:10:00,177.74,177.8,177.53,177.54,36721.0,156.342,156.3948,156.1573,156.1661,36721.0
2020-01-06 12:15:00,177.56,177.64,177.49,177.54,27465.0,156.1837,156.2541,156.1221,156.1661,27465.0
2020-01-06 12:20:00,177.53,177.63,177.53,177.61,3134.0,156.1573,156.2453,156.1573,156.2277,3134.0
2020-01-06 12:25:00,177.58,177.58,177.31,177.33,5434.0,156.2013,156.2013,155.9638,155.9814,5434.0
2020-01-06 12:30:00,177.38,177.41,177.34,177.36,2348.0,156.0254,156.0518,155.9902,156.0078,2348.0
2020-01-06 12:35:00,177.37,177.4,177.3,177.31,3357.0,156.0166,156.043,155.955,155.9638,3357.0
2020-01-06 12:40:00,177.33,177.42,177.3,177.42,2424.0,155.9814,156.0605,155.955,156.0605,2424.0
2020-01-06 12:45:00,177.44,177.68,177.43,177.52,8202.0,156.0781,156.2892,156.0693,156.1485,8202.0
2020-01-06 12:50:00,177.55,177.55,177.36,177.4,2865.0,156.1749,156.1749,156.0078,156.043,2865.0
2020-01-06 12:55:00,177.47,177.48,177.42,177.47,2352.0,156.1045,156.1133,156.0605,156.1045,2352.0
2020-01-06 13:00:00,177.45,177.65,177.44,177.59,3704.0,156.0869,156.2629,156.0781,156.2101,3704.0
2020-01-06 13:05:00,177.58,177.7,177.53,177.61,8606.0,156.2013,156.3068,156.1573,156.2277,8606.0
2020-01-06 13:10:00,177.58,177.61,177.52,177.59,5058.0,156.2013,156.2277,156.1485,156.2101,5058.0
2020-01-06 13:15:00,177.6,177.63,177.57,177.57,3864.0,156.2189,156.2453,156.1925,156.1925,3864.0
2020-01-06 13:20:00,177.57,177.64,177.46,177.51,6559.0,156.1925,156.2541,156.0957,156.1397,6559.0
2020-01-06 13:25:00,177.52,177.54,177.48,177.52,3101.0,156.1485,156.1661,156.1133,156.1485,3101.0
2020-01-06 13:30:00,177.55,177.59,177.38,177.38,5076.0,156.1749,156.2101,156.0254,156.0254,5076.0
2020-01-06 13:35:00,177.4,177.41,177.26,177.32,8220.0,156.043,156.0518,155.9198,155.9726,8220.0
2020-01-06 13:40:00,177.32,177.34,177.25,177.29,4361.0,155.9726,155.9902,155.911,155.9462,4361.0
2020-01-06 13:45:00,177.3,177.4,177.3,177.31,4635.0,155.955,156.043,155.955,155.9638,4635.0
2020-01-06 13:50:00,177.31,177.36,177.29,177.35,4825.0,155.9638,156.0078,155.9462,155.999,4825.0
2020-01-06 13:55:00,177.34,177.38,177.28,177.31,9556.0,155.9902,156.0254,155.9374,155.9638,9556.0
2020-01-06 14:00:00,177.3,177.33,177.21,177.26,7816.0,155.955,155.9814,155.8758,155.9198,7816.0
2020-01-06 14:05:00,177.26,177.37,177.26,177.33,5818.0,155.9198,156.0166,155.9198,155.9814,5818.0
2020-01-06 14:10:00,177.33,177.42,177.33,177.38,5293.0,155.9814,156.0605,155.9814,156.0254,5293.0
2020-01-06 14:15:00,177.39,177.49,177.38,177.45,6434.0,156.0342,156.1221,156.0254,156.0869,6434.0
2020-01-06 14:20:00,177.43,177.57,177.42,177.53,8538.0,156.0693,156.1925,156.0605,156.1573,8538.0
2020-01-06 14:25:00,177.52,177.53,177.41,177.41,10640.0,156.1485,156.1573,156.0518,156.0518,10640.0
2020-01-06 14:30:00,177.44,177.46,177.22,177.22,4327.0,156.0781,156.0957,155.8846,155.8846,4327.0
2020-01-06 14:35:00,177.22,177.22,177.13,177.14,9007.0,155.8846,155.8846,155.8055,155.8143,9007.0
2020-01-06 14:40:00,177.15,177.22,177.13,177.22,7239.0,155.8231,155.8846,155.8055,155.8846,7239.0
2020-01-06 14:45:00,177.22,177.26,177.17,177.2,5661.0,155.8846,155.9198,155.8406,155.867,5661.0
2020-01-06 14:50:00,177.21,177.28,177.21,177.23,6510.0,155.8758,155.9374,155.8758,155.8934,6510.0
2020-01-06 14:55:00,177.22,177.4,177.22,177.34,7711.0,155.8846,156.043,155.8846,155.9902,7711.0
2020-01-06 15:00:00,177.33,177.52,177.33,177.46,5350.0,155.9814,156.1485,155.9814,156.0957,5350.0
2020-01-06 15:05:00,177.49,177.63,177.46,177.58,5629.0,156.1221,156.2453,156.0957,156.2013,5629.0
2020-01-06 15:10:00,177.58,177.71,177.54,177.68,7196.0,156.2013,156.3156,156.1661,156.2892,7196.0
2020-01-06 15:15:00,177.72,177.82,177.64,177.64,7914.0,156.3244,156.4124,156.2541,156.2541,7914.0
2020-01-06 15:20:00,177.64,177.64,177.49,177.49,8402.0,156.2541,156.2541,156.1221,156.1221,8402.0
2020-01-06 15:25:00,177.49,177.52,177.46,177.47,5800.0,156.1221,156.1485,156.0957,156.1045,5800.0
2020-01-06 15:30:00,177.5,177.72,177.49,177.66,11905.0,156.1309,156.3244,156.1221,156.2717,11905.0
2020-01-06 15:35:00,177.69,177.91,177.69,177.89,12456.0,156.298,156.4916,156.298,156.474,12456.0
2020-01-06 15:40:00,177.92,177.95,177.8,177.88,12060.0,156.5004,156.5267,156.3948,156.4652,12060.0
2020-01-06 15:45:00,177.87,178.05,177.79,178.0,17744.0,156.4564,156.6147,156.386,156.5707,17744.0
2020-01-06 15:50:00,178.04,178.41,178.03,178.4,30678.0,156.6059,156.9314,156.5971,156.9226,30678.0
2020-01-06 15:55:00,178.37,178.59,178.28,178.53,92584.0,156.8962,157.0897,156.817,157.0369,92584.0
2020-01-07 09:30:00,177.66,178.39,177.1,177.66,17838.0,156.2717,156.9138,155.7791,156.2717,17838.0
2020-01-07 09:35:00,177.6,177.67,177.06,177.13,5879.0,156.2189,156.2804,155.7439,155.8055,5879.0
2020-01-07 09:40:00,177.09,177.09,176.59,176.61,6217.0,155.7703,155.7703,155.3305,155.3481,6217.0
2020-01-07 09:45:00,176.61,176.64,176.19,176.36,11239.0,155.3481,155.3745,154.9786,155.1282,11239.0
2020-01-07 09:50:00,176.36,176.52,176.26,176.39,15257.0,155.1282,155.2689,155.0402,155.1545,15257.0
2020-01-07 09:55:00,176.41,176.66,176.36,176.56,20084.0,155.1721,155.392,155.1282,155.3041,20084.0
2020-01-07 10:00:00,176.6,176.86,176.56,176.75,19908.0,155.3393,155.568,155.3041,155.4712,19908.0
2020-01-07 10:05:00,176.84,176.94,176.74,176.81,11540.0,155.5504,155.6383,155.4624,155.524,11540.0
2020-01-07 10:10:00,176.76,177.55,176.76,177.45,14931.0,155.48,156.1749,155.48,156.0869,14931.0
2020-01-07 10:15:00,177.48,177.72,177.47,177.57,11442.0,156.1133,156.3244,156.1045,156.1925,11442.0
2020-01-07 10:20:00,177.58,177.84,177.58,177.78,2294.0,156.2013,156.43,156.2013,156.3772,2294.0
2020-01-07 10:25:00,177.73,177.98,177.62,177.98,2205.0,156.3332,156.5531,156.2365,156.5531,2205.0
2020-01-07 10:30:00,177.98,178.15,177.61,177.77,5493.0,156.5531,156.7027,156.2277,156.3684,5493.0
2020-01-07 10:35:00,177.78,177.85,177.64,177.84,3425.0,156.3772,156.4388,156.2541,156.43,3425.0
2020-01-07 10:40:00,177.77,177.78,177.62,177.72,5820.0,156.3684,156.3772,156.2365,156.3244,5820.0
2020-01-07 10:45:00,177.68,177.8,177.68,177.73,3177.0,156.2892,156.3948,156.2892,156.3332,3177.0
2020-01-07 10:50:00,177.75,177.92,177.75,177.86,5118.0,156.3508,156.5004,156.3508,156.4476,5118.0
2020-01-07 10:55:00,177.84,178.0,177.83,177.97,4380.0,156.43,156.5707,156.4212,156.5443,4380.0
2020-01-07 11:00:00,177.97,177.99,177.86,177.91,3647.0,156.5443,156.5619,156.4476,156.4916,3647.0
2020-01-07 11:05:00,177.95,178.02,177.95,177.99,4292.0,156.5267,156.5883,156.5267,156.5619,4292.0
2020-01-07 11:10:00,178.05,178.05,177.76,177.85,9458.0,156.6147,156.6147,156.3596,156.4388,9458.0
2020-01-07 11:15:00,177.88,178.02,177.88,177.92,14543.0,156.4652,156.5883,156.4652,156.5004,14543.0
2020-01-07 11:20:00,177.91,177.91,177.82,177.82,2776.0,156.4916,156.4916,156.4124,156.4124,2776.0
2020-01-07 11:25:00,177.82,177.93,177.74,177.75,5466.0,156.4124,156.5091,156.342,156.3508,5466.0
2020-01-07 11:30:00,177.79,177.82,177.62,177.62,2383.0,156.386,156.4124,156.2365,156.2365,2383.0
2020-01-07 11:35:00,177.67,177.69,177.59,177.61,3212.0,156.2804,156.298,156.2101,156.2277,3212.0
2020-01-07 11:40:00,177.63,177.66,177.57,177.57,2318.0,156.2453,156.2717,156.1925,156.1925,2318.0
2020-01-07 11:45:00,177.56,177.59,177.46,177.47,8158.0,156.1837,156.2101,156.0957,156.1045,8158.0
2020-01-07 11:50:00,177.45,177.49,177.28,177.28,4725.0,156.0869,156.1221,155.9374,155.9374,4725.0
2020-01-07 11:55:00,177.27,177.29,177.09,177.14,4839.0,155.9286,155.9462,155.7703,155.8143,4839.0
2020-01-07 12:00:00,177.17,177.17,177.01,177.05,2520.0,155.8406,155.8406,155.6999,155.7351,2520.0
2020-01-07 12:05:00,177.04,177.07,176.97,177.0,21468.0,155.7263,155.7527,155.6647,155.6911,21468.0
2020-01-07 12:10:00,176.99,177.03,176.94,176.98,3558.0,155.6823,155.7175,155.6383,155.6735,3558.0
2020-01-07 12:15:00,176.98,177.08,176.98,177.07,4785.0,155.6735,155.7615,155.6735,155.7527,4785.0
2020-01-07 12:20:00,177.08,177.12,177.07,177.1,2286.0,155.7615,155.7967,155.7527,155.7791,2286.0
2020-01-07 12:25:00,177.08,177.09,176.97,176.99,14110.0,155.7615,155.7703,155.6647,155.6823,14110.0
2020-01-07 12:30:00,176.95,176.97,176.87,176.88,4205.0,155.6471,155.6647,155.5768,155.5856,4205.0
2020-01-07 12:35:00,176.86,176.99,176.86,176.99,2899.0,155.568,155.6823,155.568,155.6823,2899.0
2020-01-07 12:40:00,176.95,177.05,176.95,176.98,10882.0,155.6471,155.7351,155.6471,155.6735,10882.0
2020-01-07 12:45:00,176.97,176.98,176.72,176.78,17779.0,155.6647,155.6735,155.4448,155.4976,17779.0
2020-01-07 12:50:00,176.75,176.86,176.73,176.78,4996.0,155.4712,155.568,155.4536,155.4976,4996.0
2020-01-07 12:55:00,176.81,176.93,176.81,176.83,5908.0,155.524,155.6295,155.524,155.5416,5908.0
2020-01-07 13:00:00,176.85,176.95,176.83,176.85,15123.0,155.5592,155.6471,155.5416,155.5592,15123.0
2020-01-07 13:05:00,176.84,177.33,176.82,177.29,23426.0,155.5504,155.9814,155.5328,155.9462,23426.0
2020-01-07 13:10:00,177.25,177.33,177.25,177.33,1601.0,155.911,155.9814,155.911,155.9814,1601.0
2020-01-07 13:15:00,177.35,177.42,177.34,177.42,3192.0,155.999,156.0605,155.9902,156.0605,3192.0
2020-01-07 13:20:00,177.44,177.45,177.33,177.34,4607.0,156.0781,156.0869,155.9814,155.9902,4607.0
2020-01-07 13:25:00,177.37,177.37,177.14,177.21,14728.0,156.0166,156.0166,155.8143,155.8758,14728.0
2020-01-07 13:30:00,177.18,177.24,177.08,177.14,5632.0,155.8494,155.9022,155.7615,155.8143,5632.0
2020-01-07 13:35:00,177.13,177.17,177.11,177.16,2681.0,155.8055,155.8406,155.7879,155.8318,2681.0
2020-01-07 13:40:00,177.16,177.22,177.12,177.17,7832.0,155.8318,155.8846,155.7967,155.8406,7832.0
2020-01-07 13:45:00,177.15,177.15,176.95,177.1,42082.0,155.8231,155.8231,155.6471,155.7791,42082.0
2020-01-07 13:50:00,177.04,177.19,177.0,177.15,3963.0,155.7263,155.8582,155.6911,155.8231,3963.0
2020-01-07 13:55:00,177.15,177.38,177.15,177.32,2696.0,155.8231,156.0254,155.8231,155.9726,2696.0
2020-01-07 14:00:00,177.33,177.35,177.22,177.34,7016.0,155.9814,155.999,155.8846,155.9902,7016.0
2020-01-07 14:05:00,177.36,177.42,177.35,177.35,7259.0,156.0078,156.0605,155.999,155.999,7259.0
2020-01-07 14:10:00,177.37,177.59,177.36,177.48,8705.0,156.0166,156.2101,156.0078,156.1133,8705.0
2020-01-07 14:15:00,177.48,177.62,177.48,177.62,2933.0,156.1133,156.2365,156.1133,156.2365,2933.0
2020-01-07 14:20:00,177.63,177.67,177.56,177.57,4401.0,156.2453,156.2804,156.1837,156.1925,4401.0
2020-01-07 14:25:00,177.58,177.6,177.52,177.55,3942.0,156.2013,156.2189,156.1485,156.1749,3942.0
2020-01-07 14:30:00,177.53,177.75,177.5,177.72,11854.0,156.1573,156.3508,156.1309,156.3244,11854.0
2020-01-07 14:35:00,177.72,177.72,177.57,177.61,3026.0,156.3244,156.3244,156.1925,156.2277,3026.0
2020-01-07 14:40:00,177.6,177.83,177.57,177.83,4271.0,156.2189,156.4212,156.1925,156.4212,4271.0
2020-01-07 14:45:00,177.85,177.85,177.74,177.76,2656.0,156.4388,156.4388,156.342,156.3596,2656.0
2020-01-07 14:50:00,177.76,177.91,177.75,177.91,4960.0,156.3596,156.4916,156.3508,156.4916,4960.0
2020-01-07 14:55:00,177.89,178.06,177.87,178.06,3976.0,156.474,156.6235,156.4564,156.6235,3976.0
2020-01-07 15:00:00,178.07,178.12,177.98,177.98,8268.0,156.6323,156.6763,156.5531,156.5531,8268.0
2020-01-07 15:05:00,177.97,178.06,177.96,177.99,5022.0,156.5443,156.6235,156.5355,156.5619,5022.0
2020-01-07 15:10:00,178.04,178.24,178.04,178.24,6374.0,156.6059,156.7818,156.6059,156.7818,6374.0
2020-01-07 15:15:00,178.2,178.23,178.13,178.22,5004.0,156.7466,156.773,156.6851,156.7642,5004.0
2020-01-07 15:20:00,178.24,178.26,178.05,178.05,7065.0,156.7818,156.7994,156.6147,156.6147,7065.0
2020-01-07 15:25:00,178.09,178.3,178.09,178.29,5172.0,156.6499,156.8346,156.6499,156.8258,5172.0
2020-01-07 15:30:00,178.27,178.28,178.0,178.25,33837.0,156.8082,156.817,156.5707,156.7906,33837.0
2020-01-07 15:35:00,178.25,178.3,178.16,178.18,13283.0,156.7906,156.8346,156.7115,156.7291,13283.0
2020-01-07 15:40:00,178.14,178.26,178.1,178.23,8361.0,156.6939,156.7994,156.6587,156.773,8361.0
2020-01-07 15:45:00,178.21,178.29,178.15,178.2,15777.0,156.7554,156.8258,156.7027,156.7466,15777.0
2020-01-07 15:50:00,178.18,178.18,177.87,177.97,20014.0,156.7291,156.7291,156.4564,156.5443,20014.0
2020-01-07 15:55:00,177.97,178.0,177.77,177.8,32376.0,156.5443,156.5707,156.3684,156.3948,32376.0
2020-01-08 09:30:00,178.26,178.58,177.71,178.4,16690.0,156.7994,157.0809,156.3156,156.9226,16690.0
2020-01-08 09:35:00,178.3,178.58,178.19,178.31,7314.0,156.8346,157.0809,156.7378,156.8434,7314.0
2020-01-08 09:40:00,178.3,178.45,178.23,178.23,7066.0,156.8346,156.9665,156.773,156.773,7066.0
2020-01-08 09:45:00,178.27,178.37,178.09,178.24,26611.0,156.8082,156.8962,156.6499,156.7818,26611.0
2020-01-08 09:50:00,178.24,178.51,178.01,178.48,6876.0,156.7818,157.0193,156.5795,156.9929,6876.0
2020-01-08 09:55:00,178.52,178.86,178.48,178.64,12519.0,157.0281,157.3272,156.9929,157.1337,12519.0
2020-01-08 10:00:00,178.67,178.71,178.42,178.42,10028.0,157.1601,157.1952,156.9402,156.9402,10028.0
2020-01-08 10:05:00,178.44,178.65,178.36,178.6,5736.0,156.9577,157.1425,156.8874,157.0985,5736.0
2020-01-08 10:10:00,178.54,178.6,178.25,178.25,9498.0,157.0457,157.0985,156.7906,156.7906,9498.0
2020-01-08 10:15:00,178.33,178.35,178.07,178.1,9965.0,156.861,156.8786,156.6323,156.6587,9965.0
2020-01-08 10:20:00,178.04,178.1,177.73,177.73,8022.0,156.6059,156.6587,156.3332,156.3332,8022.0
2020-01-08 10:25:00,177.75,178.01,177.67,178.01,8660.0,156.3508,156.5795,156.2804,156.5795,8660.0
2020-01-08 10:30:00,178.0,178.03,177.64,177.82,9105.0,156.5707,156.5971,156.2541,156.4124,9105.0
2020-01-08 10:35:00,177.86,178.04,177.62,177.74,16172.0,156.4476,156.6059,156.2365,156.342,16172.0
2020-01-08 10:40:00,177.76,177.83,177.39,177.53,6691.0,156.3596,156.4212,156.0342,156.1573,6691.0
2020-01-08 10:45:00,177.55,177.67,177.53,177.59,3254.0,156.1749,156.2804,156.1573,156.2101,3254.0
2020-01-08 10:50:00,177.76,177.88,177.76,177.83,3416.0,156.3596,156.4652,156.3596,156.4212,3416.0
2020-01-08 10:55:00,177.8,177.8,177.52,177.56,5718.0,156.3948,156.3948,156.1485,156.1837,5718.0
2020-01-08 11:00:00,177.6,177.68,177.57,177.67,34348.0,156.2189,156.2892,156.1925,156.2804,34348.0
2020-01-08 11:05:00,177.66,177.66,177.44,177.48,5279.0,156.2717,156.2717,156.0781,156.1133,5279.0
2020-01-08 11:10:00,177.48,177.52,177.43,177.5,7250.0,156.1133,156.1485,156.0693,156.1309,7250.0
2020-01-08 11:15:00,177.5,177.76,177.47,177.7,7364.0,156.1309,156.3596,156.1045,156.3068,7364.0
2020-01-08 11:20:00,177.72,177.8,177.63,177.7,4476.0,156.3244,156.3948,156.2453,156.3068,4476.0
2020-01-08 11:25:00,177.67,178.04,177.45,177.92,13247.0,156.2804,156.6059,156.0869,156.5004,13247.0
2020-01-08 11:30:00,177.91,177.91,177.47,177.9,7010.0,156.4916,156.4916,156.1045,156.4828,7010.0
2020-01-08 11:35:00,177.89,178.26,177.82,178.25,7433.0,156.474,156.7994,156.4124,156.7906,7433.0
2020-01-08 11:40:00,178.38,178.89,178.27,178.81,4275.0,156.905,157.3536,156.8082,157.2832,4275.0
2020-01-08 11:45:00,178.82,179.17,178.82,179.14,9447.0,157.292,157.5999,157.292,157.5735,9447.0
2020-01-08 11:50:00,179.12,179.32,179.09,179.22,5522.0,157.5559,157.7318,157.5295,157.6438,5522.0
2020-01-08 11:55:00,179.21,179.26,178.83,178.83,3841.0,157.6351,157.679,157.3008,157.3008,3841.0
2020-01-08 12:00:00,178.84,179.13,178.84,178.92,3432.0,157.3096,157.5647,157.3096,157.38,3432.0
2020-01-08 12:05:00,178.99,179.0,178.77,178.8,3308.0,157.4415,157.4503,157.248,157.2744,3308.0
2020-01-08 12:10:00,178.8,178.83,178.43,178.49,6092.0,157.2744,157.3008,156.949,157.0017,6092.0
2020-01-08 12:15:00,178.83,178.85,178.66,178.76,2950.0,157.3008,157.3184,157.1513,157.2392,2950.0
2020-01-08 12:20:00,178.83,178.83,178.65,178.65,3804.0,157.3008,157.3008,157.1425,157.1425,3804.0
2020-01-08 12:25:00,178.73,178.86,178.62,178.81,4132.0,157.2128,157.3272,157.1161,157.2832,4132.0
2020-01-08 12:30:00,178.89,178.9,178.68,178.72,8130.0,157.3536,157.3624,157.1689,157.204,8130.0
2020-01-08 12:35:00,178.7,178.7,178.49,178.53,2120.0,157.1864,157.1864,157.0017,157.0369,2120.0
2020-01-08 12:40:00,178.51,178.56,178.46,178.56,1902.0,157.0193,157.0633,156.9753,157.0633,1902.0
2020-01-08 12:45:00,178.61,178.82,178.61,178.78,10826.0,157.1073,157.292,157.1073,157.2568,10826.0
2020-01-08 12:50:00,178.8,178.81,178.65,178.7,3292.0,157.2744,157.2832,157.1425,157.1864,3292.0
2020-01-08 12:55:00,178.7,178.7,178.4,178.4,23475.0,157.1864,157.1864,156.9226,156.9226,23475.0
2020-01-08 13:00:00,178.42,178.53,178.33,178.48,4830.0,156.9402,157.0369,156.861,156.9929,4830.0
2020-01-08 13:05:00,178.48,178.52,178.28,178.29,5149.0,156.9929,157.0281,156.817,156.8258,5149.0
2020-01-08 13:10:00,178.25,178.37,178.24,178.31,2248.0,156.7906,156.8962,156.7818,156.8434,2248.0
2020-01-08 13:15:00,178.28,178.3,178.23,178.24,3401.0,156.817,156.8346,156.773,156.7818,3401.0
2020-01-08 13:20:00,178.23,178.39,178.22,178.39,3871.0,156.773,156.9138,156.7642,156.9138,3871.0
2020-01-08 13:25:00,178.39,178.47,178.33,178.47,5281.0,156.9138,156.9841,156.861,156.9841,5281.0
2020-01-08 13:30:00,178.49,178.52,178.38,178.44,4755.0,157.0017,157.0281,156.905,156.9577,4755.0
2020-01-08 13:35:00,178.51,178.52,178.32,178.5,3432.0,157.0193,157.0281,156.8522,157.0105,3432.0
2020-01-08 13:40:00,178.47,178.47,178.27,178.39,4594.0,156.9841,156.9841,156.8082,156.9138,4594.0
2020-01-08 13:45:00,178.41,178.41,178.3,178.3,5519.0,156.9314,156.9314,156.8346,156.8346,5519.0
2020-01-08 13:50:00,178.29,178.29,178.06,178.11,2834.0,156.8258,156.8258,156.6235,156.6675,2834.0
2020-01-08 13:55:00,178.14,178.14,177.98,178.07,5214.0,156.6939,156.6939,156.5531,156.6323,5214.0
2020-01-08 14:00:00,178.08,178.26,178.06,178.21,3400.0,156.6411,156.7994,156.6235,156.7554,3400.0
2020-01-08 14:05:00,178.19,178.34,178.19,178.34,13763.0,156.7378,156.8698,156.7378,156.8698,13763.0
2020-01-08 14:10:00,178.34,178.47,178.32,178.41,3378.0,156.8698,156.9841,156.8522,156.9314,3378.0
2020-01-08 14:15:00,178.43,178.57,178.41,178.57,16672.0,156.949,157.0721,156.9314,157.0721,16672.0
2020-01-08 14:20:00,178.54,178.56,178.42,178.42,4035.0,157.0457,157.0633,156.9402,156.9402,4035.0
2020-01-08 14:25:00,178.42,178.54,178.39,178.54,5029.0,156.9402,157.0457,156.9138,157.0457,5029.0
2020-01-08 14:30:00,178.61,178.71,178.58,178.69,2737.0,157.1073,157.1952,157.0809,157.1777,2737.0
2020-01-08 14:35:00,178.7,178.74,178.64,178.67,7351.0,157.1864,157.2216,157.1337,157.1601,7351.0
2020-01-08 14:40:00,178.68,178.81,178.62,178.65,4374.0,157.1689,157.2832,157.1161,157.1425,4374.0
2020-01-08 14:45:00,178.66,178.83,178.59,178.83,4707.0,157.1513,157.3008,157.0897,157.3008,4707.0
2020-01-08 14:50:00,178.82,178.95,178.8,178.92,4091.0,157.292,157.4064,157.2744,157.38,4091.0
2020-01-08 14:55:00,178.95,179.05,178.94,178.97,6034.0,157.4064,157.4943,157.3976,157.4239,6034.0
2020-01-08 15:00:00,178.97,179.15,178.97,179.1,4474.0,157.4239,157.5823,157.4239,157.5383,4474.0
2020-01-08 15:05:00,179.17,179.32,179.15,179.31,8145.0,157.5999,157.7318,157.5823,157.723,8145.0
2020-01-08 15:10:00,179.32,179.42,179.24,179.42,3398.0,157.7318,157.8198,157.6614,157.8198,3398.0
2020-01-08 15:15:00,179.37,179.43,179.31,179.42,5204.0,157.7758,157.8286,157.723,157.8198,5204.0
2020-01-08 15:20:00,179.41,179.46,179.36,179.37,5340.0,157.811,157.855,157.767,157.7758,5340.0
2020-01-08 15:25:00,179.39,179.44,179.35,179.41,3801.0,157.7934,157.8374,157.7582,157.811,3801.0
2020-01-08 15:30:00,179.39,179.41,179.3,179.3,7148.0,157.7934,157.811,157.7142,157.7142,7148.0
2020-01-08 15:35:00,179.3,179.32,179.15,179.22,5367.0,157.7142,157.7318,157.5823,157.6438,5367.0
2020-01-08 15:40:00,179.18,179.24,179.06,179.08,11071.0,157.6087,157.6614,157.5031,157.5207,11071.0
2020-01-08 15:45:00,179.08,179.22,178.82,178.82,16019.0,157.5207,157.6438,157.292,157.292,16019.0
2020-01-08 15:50:00,178.85,178.88,178.57,178.72,24458.0,157.3184,157.3448,157.0721,157.204,24458.0
2020-01-08 15:55:00,178.72,178.91,178.58,178.75,79727.0,157.204,157.3712,157.0809,157.2304,79727.0
2020-01-09 09:30:00,179.45,179.8,179.13,179.68,13312.0,157.8462,158.154,157.5647,158.0485,13312.0
2020-01-09 09:35:00,179.49,179.49,178.77,179.37,3460.0,157.8813,157.8813,157.248,157.7758,3460.0
2020-01-09 09:40:00,179.18,179.18,178.85,178.99,13694.0,157.6087,157.6087,157.3184,157.4415,13694.0
2020-01-09 09:45:00,178.91,179.46,178.91,179.46,7965.0,157.3712,157.855,157.3712,157.855,7965.0
2020-01-09 09:50:00,179.54,179.61,178.99,178.99,9424.0,157.9253,157.9869,157.4415,157.4415,9424.0
2020-01-09 09:55:00,178.86,178.97,178.7,178.78,3430.0,157.3272,157.4239,157.1864,157.2568,3430.0
2020-01-09 10:00:00,178.71,178.72,178.51,178.57,5759.0,157.1952,157.204,157.0193,157.0721,5759.0
2020-01-09 10:05:00,178.57,178.57,178.32,178.37,8758.0,157.0721,157.0721,156.8522,156.8962,8758.0
2020-01-09 10:10:00,178.41,178.49,178.34,178.38,5691.0,156.9314,157.0017,156.8698,156.905,5691.0
2020-01-09 10:15:00,178.38,178.45,178.27,178.36,6140.0,156.905,156.9665,156.8082,156.8874,6140.0
2020-01-09 10:20:00,178.41,178.43,178.22,178.29,13820.0,156.9314,156.949,156.7642,156.8258,13820.0
2020-01-09 10:25:00,178.34,178.51,178.11,178.43,13999.0,156.8698,157.0193,156.6675,156.949,13999.0
2020-01-09 10:30:00,178.42,178.6,178.36,178.56,38918.0,156.9402,157.0985,156.8874,157.0633,38918.0
2020-01-09 10:35:00,178.53,178.75,178.5,178.74,3285.0,157.0369,157.2304,157.0105,157.2216,3285.0
2020-01-09 10:40:00,178.78,178.8,178.46,178.53,8006.0,157.2568,157.2744,156.9753,157.0369,8006.0
2020-01-09 10:45:00,178.56,178.56,178.38,178.4,5460.0,157.0633,157.0633,156.905,156.9226,5460.0
2020-01-09 10:50:00,178.42,178.56,178.38,178.44,5046.0,156.9402,157.0633,156.905,156.9577,5046.0
2020-01-09 10:55:00,178.48,178.56,178.45,178.5,3583.0,156.9929,157.0633,156.9665,157.0105,3583.0
2020-01-09 11:00:00,178.5,178.51,178.35,178.49,3945.0,157.0105,157.0193,156.8786,157.0017,3945.0
2020-01-09 11:05:00,178.52,178.58,178.48,178.54,3298.0,157.0281,157.0809,156.9929,157.0457,3298.0
2020-01-09 11:10:00,178.51,178.51,178.31,178.31,3631.0,157.0193,157.0193,156.8434,156.8434,3631.0
2020-01-09 11:15:00,178.31,178.43,178.31,178.43,1902.0,156.8434,156.949,156.8434,156.949,1902.0
2020-01-09 11:20:00,178.46,178.46,178.36,178.36,1410.0,156.9753,156.9753,156.8874,156.8874,1410.0
2020-01-09 11:25:00,178.35,178.36,178.26,178.31,3970.0,156.8786,156.8874,156.7994,156.8434,3970.0
2020-01-09 11:30:00,178.31,178.79,178.31,178.65,5847.0,156.8434,157.2656,156.8434,157.1425,5847.0
2020-01-09 11:35:00,178.73,178.78,178.71,178.78,3179.0,157.2128,157.2568,157.1952,157.2568,3179.0
2020-01-09 11:40:00,178.77,178.77,178.67,178.72,4316.0,157.248,157.248,157.1601,157.204,4316.0
2020-01-09 11:45:00,178.77,179.01,178.75,178.9,28601.0,157.248,157.4591,157.2304,157.3624,28601.0
2020-01-09 11:50:00,178.9,178.9,178.83,178.85,4680.0,157.3624,157.3624,157.3008,157.3184,4680.0
2020-01-09 11:55:00,178.84,178.91,178.78,178.87,2123.0,157.3096,157.3712,157.2568,157.336,2123.0
2020-01-09 12:00:00,178.89,179.01,178.86,178.88,2726.0,157.3536,157.4591,157.3272,157.3448,2726.0
2020-01-09 12:05:00,178.88,178.91,178.66,178.71,4019.0,157.3448,157.3712,157.1513,157.1952,4019.0
2020-01-09 12:10:00,178.71,178.78,178.68,178.78,2900.0,157.1952,157.2568,157.1689,157.2568,2900.0
2020-01-09 12:15:00,178.76,178.84,178.74,178.8,1690.0,157.2392,157.3096,157.2216,157.2744,1690.0
2020-01-09 12:20:00,178.77,178.83,178.67,178.67,3023.0,157.248,157.3008,157.1601,157.1601,3023.0
2020-01-09 12:25:00,178.7,178.84,178.62,178.81,10850.0,157.1864,157.3096,157.1161,157.2832,10850.0
2020-01-09 12:30:00,178.81,178.96,178.76,178.78,23000.0,157.2832,157.4151,157.2392,157.2568,23000.0
2020-01-09 12:35:00,178.8,179.0,178.77,178.86,32020.0,157.2744,157.4503,157.248,157.3272,32020.0
2020-01-09 12:40:00,178.89,178.92,178.77,178.84,40074.0,157.3536,157.38,157.248,157.3096,40074.0
2020-01-09 12:45:00,178.89,179.0,178.89,178.92,7009.0,157.3536,157.4503,157.3536,157.38,7009.0
2020-01-09 12:50:00,178.92,179.15,178.91,179.11,7665.0,157.38,157.5823,157.3712,157.5471,7665.0
2020-01-09 12:55:00,179.09,179.12,178.99,179.07,1700.0,157.5295,157.5559,157.4415,157.5119,1700.0
2020-01-09 13:00:00,179.09,179.11,178.94,179.05,11751.0,157.5295,157.5471,157.3976,157.4943,11751.0
2020-01-09 13:05:00,179.09,179.15,179.08,179.15,1500.0,157.5295,157.5823,157.5207,157.5823,1500.0
2020-01-09 13:10:00,179.12,179.12,179.0,179.07,2117.0,157.5559,157.5559,157.4503,157.5119,2117.0
2020-01-09 13:15:00,179.03,179.04,178.85,178.85,2843.0,157.4767,157.4855,157.3184,157.3184,2843.0
2020-01-09 13:20:00,178.9,179.04,178.78,178.95,7036.0,157.3624,157.4855,157.2568,157.4064,7036.0
2020-01-09 13:25:00,178.96,179.09,178.9,179.09,9178.0,157.4151,157.5295,157.3624,157.5295,9178.0
2020-01-09 13:30:00,179.09,179.13,179.05,179.08,5026.0,157.5295,157.5647,157.4943,157.5207,5026.0
2020-01-09 13:35:00,179.07,179.11,178.99,179.11,3024.0,157.5119,157.5471,157.4415,157.5471,3024.0
2020-01-09 13:40:00,179.09,179.09,179.0,179.06,2501.0,157.5295,157.5295,157.4503,157.5031,2501.0
2020-01-09 13:45:00,179.09,179.27,179.09,179.24,2298.0,157.5295,157.6878,157.5295,157.6614,2298.0
2020-01-09 13:50:00,179.23,179.31,179.17,179.2,3720.0,157.6526,157.723,157.5999,157.6263,3720.0
2020-01-09 13:55:00,179.18,179.27,179.17,179.27,1800.0,157.6087,157.6878,157.5999,157.6878,1800.0
2020-01-09 14:00:00,179.28,179.45,179.28,179.4,6664.0,157.6966,157.8462,157.6966,157.8022,6664.0
2020-01-09 14:05:00,179.4,179.46,179.38,179.45,2010.0,157.8022,157.855,157.7846,157.8462,2010.0
2020-01-09 14:10:00,179.45,179.55,179.45,179.52,1900.0,157.8462,157.9341,157.8462,157.9077,1900.0
2020-01-09 14:15:00,179.52,179.56,179.42,179.42,3581.0,157.9077,157.9429,157.8198,157.8198,3581.0
2020-01-09 14:20:00,179.42,179.49,179.37,179.45,2509.0,157.8198,157.8813,157.7758,157.8462,2509.0
2020-01-09 14:25:00,179.47,179.57,179.47,179.57,2410.0,157.8637,157.9517,157.8637,157.9517,2410.0
2020-01-09 14:30:00,179.59,179.6,179.54,179.56,3204.0,157.9693,157.9781,157.9253,157.9429,3204.0
2020-01-09 14:35:00,179.61,179.65,179.54,179.57,4141.0,157.9869,158.0221,157.9253,157.9517,4141.0
2020-01-09 14:40:00,179.58,179.69,179.56,179.67,11275.0,157.9605,158.0573,157.9429,158.0397,11275.0
2020-01-09 14:45:00,179.62,179.62,179.46,179.52,2968.0,157.9957,157.9957,157.855,157.9077,2968.0
2020-01-09 14:50:00,179.48,179.62,179.47,179.53,20447.0,157.8725,157.9957,157.8637,157.9165,20447.0
2020-01-09 14:55:00,179.55,179.64,179.51,179.64,21275.0,157.9341,158.0133,157.8989,158.0133,21275.0
2020-01-09 15:00:00,179.63,179.66,179.49,179.52,18259.0,158.0045,158.0309,157.8813,157.9077,18259.0
2020-01-09 15:05:00,179.56,179.71,179.56,179.64,7206.0,157.9429,158.0749,157.9429,158.0133,7206.0
2020-01-09 15:10:00,179.66,179.73,179.6,179.64,5779.0,158.0309,158.0924,157.9781,158.0133,5779.0
2020-01-09 15:15:00,179.64,179.74,179.64,179.66,5898.0,158.0133,158.1012,158.0133,158.0309,5898.0
2020-01-09 15:20:00,179.65,179.65,179.22,179.25,6659.0,158.0221,158.0221,157.6438,157.6702,6659.0
2020-01-09 15:25:00,179.24,179.26,179.09,179.13,7323.0,157.6614,157.679,157.5295,157.5647,7323.0
2020-01-09 15:30:00,179.11,179.25,179.11,179.11,7784.0,157.5471,157.6702,157.5471,157.5471,7784.0
2020-01-09 15:35:00,179.09,179.1,178.87,178.9,6607.0,157.5295,157.5383,157.336,157.3624,6607.0
2020-01-09 15:40:00,178.84,179.06,178.82,179.0,15240.0,157.3096,157.5031,157.292,157.4503,15240.0
2020-01-09 15:45:00,178.98,179.03,178.89,178.96,12858.0,157.4327,157.4767,157.3536,157.4151,12858.0
2020-01-09 15:50:00,178.97,179.38,178.97,179.35,28138.0,157.4239,157.7846,157.4239,157.7582,28138.0
2020-01-09 15:55:00,179.36,179.67,179.35,179.62,65229.0,157.767,158.0397,157.7582,157.9957,65229.0
2020-01-10 09:30:00,179.51,179.51,179.26,179.5,18795.0,157.8989,157.8989,157.679,157.8901,18795.0
2020-01-10 09:35:00,179.39,179.6,179.35,179.4,2781.0,157.7934,157.9781,157.7582,157.8022,2781.0
2020-01-10 09:40:00,179.51,179.74,179.35,179.51,12732.0,157.8989,158.1012,157.7582,157.8989,12732.0
2020-01-10 09:45:00,179.56,180.16,179.54,180.13,40456.0,157.9429,158.4707,157.9253,158.4443,40456.0
2020-01-10 09:50:00,180.23,180.39,180.07,180.15,14454.0,158.5323,158.673,158.3915,158.4619,14454.0
2020-01-10 09:55:00,180.05,180.21,179.9,180.21,15686.0,158.3739,158.5147,158.242,158.5147,15686.0
2020-01-10 10:00:00,180.18,180.29,179.98,180.2,7310.0,158.4883,158.585,158.3124,158.5059,7310.0
2020-01-10 10:05:00,180.17,180.25,180.14,180.19,2200.0,158.4795,158.5498,158.4531,158.4971,2200.0
2020-01-10 10:10:00,180.28,180.42,180.26,180.34,3738.0,158.5762,158.6994,158.5586,158.629,3738.0
2020-01-10 10:15:00,180.38,180.66,180.34,180.49,12018.0,158.6642,158.9105,158.629,158.761,12018.0
2020-01-10 10:20:00,180.44,180.52,180.08,180.51,14262.0,158.717,158.7873,158.4003,158.7785,14262.0
2020-01-10 10:25:00,180.49,180.63,180.3,180.57,8755.0,158.761,158.8841,158.5938,158.8313,8755.0
2020-01-10 10:30:00,180.46,180.58,180.3,180.39,13326.0,158.7346,158.8401,158.5938,158.673,13326.0
2020-01-10 10:35:00,180.29,180.36,180.23,180.3,2306.0,158.585,158.6466,158.5323,158.5938,2306.0
2020-01-10 10:40:00,180.34,180.37,180.27,180.31,1701.0,158.629,158.6554,158.5674,158.6026,1701.0
2020-01-10 10:45:00,180.28,180.35,180.18,180.29,1213.0,158.5762,158.6378,158.4883,158.585,1213.0
2020-01-10 10:50:00,180.1,180.25,180.06,180.13,3696.0,158.4179,158.5498,158.3827,158.4443,3696.0
2020-01-10 10:55:00,180.17,180.3,180.12,180.28,3984.0,158.4795,158.5938,158.4355,158.5762,3984.0
2020-01-10 11:00:00,180.3,180.37,180.1,180.36,8765.0,158.5938,158.6554,158.4179,158.6466,8765.0
2020-01-10 11:05:00,180.29,180.4,180.18,180.18,3413.0,158.585,158.6818,158.4883,158.4883,3413.0
2020-01-10 11:10:00,180.14,180.18,180.04,180.15,5409.0,158.4531,158.4883,158.3651,158.4619,5409.0
2020-01-10 11:15:00,180.22,180.25,180.09,180.23,3078.0,158.5235,158.5498,158.4091,158.5323,3078.0
2020-01-10 11:20:00,180.32,180.38,180.07,180.08,4625.0,158.6114,158.6642,158.3915,158.4003,4625.0
2020-01-10 11:25:00,180.08,180.08,179.61,179.78,13555.0,158.4003,158.4003,157.9869,158.1364,13555.0
2020-01-10 11:30:00,179.74,179.8,179.18,179.27,71553.0,158.1012,158.154,157.6087,157.6878,71553.0
2020-01-10 11:35:00,179.31,179.58,179.29,179.5,5461.0,157.723,157.9605,157.7054,157.8901,5461.0
2020-01-10 11:40:00,179.45,179.45,179.26,179.39,2941.0,157.8462,157.8462,157.679,157.7934,2941.0
2020-01-10 11:45:00,179.38,179.43,179.2,179.24,5058.0,157.7846,157.8286,157.6263,157.6614,5058.0
2020-01-10 11:50:00,179.27,179.37,179.12,179.37,18106.0,157.6878,157.7758,157.5559,157.7758,18106.0
2020-01-10 11:55:00,179.33,179.34,179.28,179.29,3510.0,157.7406,157.7494,157.6966,157.7054,3510.0
2020-01-10 12:00:00,179.26,179.32,179.13,179.21,2979.0,157.679,157.7318,157.5647,157.6351,2979.0
2020-01-10 12:05:00,179.17,179.26,179.17,179.21,1608.0,157.5999,157.679,157.5999,157.6351,1608.0
2020-01-10 12:10:00,179.19,179.24,179.07,179.15,3229.0,157.6175,157.6614,157.5119,157.5823,3229.0
2020-01-10 12:15:00,179.13,179.26,179.12,179.26,2342.0,157.5647,157.679,157.5559,157.679,2342.0
2020-01-10 12:20:00,179.27,179.27,179.15,179.15,1723.0,157.6878,157.6878,157.5823,157.5823,1723.0
2020-01-10 12:25:00,179.15,179.3,179.11,179.29,6687.0,157.5823,157.7142,157.5471,157.7054,6687.0
2020-01-10 12:30:00,179.29,179.3,179.22,179.3,1397.0,157.7054,157.7142,157.6438,157.7142,1397.0
2020-01-10 12:35:00,179.31,179.33,179.25,179.33,4891.0,157.723,157.7406,157.6702,157.7406,4891.0
2020-01-10 12:40:00,179.33,179.39,179.33,179.39,2023.0,157.7406,157.7934,157.7406,157.7934,2023.0
2020-01-10 12:45:00,179.44,179.44,179.36,179.36,8243.0,157.8374,157.8374,157.767,157.767,8243.0
2020-01-10 12:50:00,179.32,179.39,179.29,179.3,4700.0,157.7318,157.7934,157.7054,157.7142,4700.0
2020-01-10 12:55:00,179.34,179.36,179.3,179.3,1596.0,157.7494,157.767,157.7142,157.7142,1596.0
2020-01-10 13:00:00,179.29,179.37,179.28,179.31,7161.0,157.7054,157.7758,157.6966,157.723,7161.0
2020-01-10 13:05:00,179.31,179.35,179.25,179.3,27651.0,157.723,157.7582,157.6702,157.7142,27651.0
2020-01-10 13:10:00,179.27,179.32,179.25,179.32,1530.0,157.6878,157.7318,157.6702,157.7318,1530.0
2020-01-10 13:15:00,179.33,179.35,179.2,179.31,3477.0,157.7406,157.7582,157.6263,157.723,3477.0
2020-01-10 13:20:00,179.31,179.35,179.27,179.28,1228.0,157.723,157.7582,157.6878,157.6966,1228.0
2020-01-10 13:25:00,179.3,179.33,179.22,179.22,1855.0,157.7142,157.7406,157.6438,157.6438,1855.0
2020-01-10 13:30:00,179.24,179.38,179.23,179.35,3057.0,157.6614,157.7846,157.6526,157.7582,3057.0
2020-01-10 13:35:00,179.38,179.48,179.36,179.42,2445.0,157.7846,157.8725,157.767,157.8198,2445.0
2020-01-10 13:40:00,179.41,179.58,179.41,179.56,2361.0,157.811,157.9605,157.811,157.9429,2361.0
2020-01-10 13:45:00,179.56,179.57,179.53,179.53,1079.0,157.9429,157.9517,157.9165,157.9165,1079.0
2020-01-10 13:50:00,179.53,179.53,179.44,179.46,2835.0,157.9165,157.9165,157.8374,157.855,2835.0
2020-01-10 13:55:00,179.47,179.47,179.41,179.41,2853.0,157.8637,157.8637,157.811,157.811,2853.0
2020-01-10 14:00:00,179.4,179.4,179.2,179.2,2402.0,157.8022,157.8022,157.6263,157.6263,2402.0
2020-01-10 14:05:00,179.17,179.3,179.12,179.3,5304.0,157.5999,157.7142,157.5559,157.7142,5304.0
2020-01-10 14:10:00,179.27,179.27,179.07,179.08,2955.0,157.6878,157.6878,157.5119,157.5207,2955.0
2020-01-10 14:15:00,179.1,179.22,179.01,179.04,18369.0,157.5383,157.6438,157.4591,157.4855,18369.0
2020-01-10 14:20:00,179.01,179.05,178.99,179.01,2089.0,157.4591,157.4943,157.4415,157.4591,2089.0
2020-01-10 14:25:00,178.97,179.04,178.92,178.97,4348.0,157.4239,157.4855,157.38,157.4239,4348.0
2020-01-10 14:30:00,178.96,179.07,178.83,178.91,14379.0,157.4151,157.5119,157.3008,157.3712,14379.0
2020-01-10 14:35:00,179.01,179.01,178.86,178.93,2405.0,157.4591,157.4591,157.3272,157.3888,2405.0
2020-01-10 14:40:00,178.99,179.01,178.91,178.99,4159.0,157.4415,157.4591,157.3712,157.4415,4159.0
2020-01-10 14:45:00,179.03,179.03,178.93,178.95,4468.0,157.4767,157.4767,157.3888,157.4064,4468.0
2020-01-10 14:50:00,178.95,179.0,178.89,178.89,3117.0,157.4064,157.4503,157.3536,157.3536,3117.0
2020-01-10 14:55:00,178.92,179.03,178.91,178.98,5649.0,157.38,157.4767,157.3712,157.4327,5649.0
2020-01-10 15:00:00,179.01,179.01,178.77,179.0,7259.0,157.4591,157.4591,157.248,157.4503,7259.0
2020-01-10 15:05:00,179.0,179.0,178.71,178.71,3585.0,157.4503,157.4503,157.1952,157.1952,3585.0
2020-01-10 15:10:00,178.71,178.75,178.52,178.55,5331.0,157.1952,157.2304,157.0281,157.0545,5331.0
2020-01-10 15:15:00,178.53,178.59,178.52,178.57,5417.0,157.0369,157.0897,157.0281,157.0721,5417.0
2020-01-10 15:20:00,178.56,178.85,178.5,178.77,16970.0,157.0633,157.3184,157.0105,157.248,16970.0
2020-01-10 15:25:00,178.81,178.87,178.66,178.67,4966.0,157.2832,157.336,157.1513,157.1601,4966.0
2020-01-10 15:30:00,178.63,178.65,178.41,178.44,21595.0,157.1249,157.1425,156.9314,156.9577,21595.0
2020-01-10 15:35:00,178.46,178.46,178.12,178.13,11970.0,156.9753,156.9753,156.6763,156.6851,11970.0
2020-01-10 15:40:00,178.16,178.3,178.09,178.3,8006.0,156.7115,156.8346,156.6499,156.8346,8006.0
2020-01-10 15:45:00,178.28,178.31,178.01,178.01,28859.0,156.817,156.8434,156.5795,156.5795,28859.0
2020-01-10 15:50:00,178.05,178.61,178.0,178.37,54951.0,156.6147,157.1073,156.5707,156.8962,54951.0
2020-01-10 15:55:00,178.34,178.4,178.14,178.23,60255.0,156.8698,156.9226,156.6939,156.773,60255.0
2020-01-13 09:30:00,178.59,178.86,178.44,178.71,21509.0,157.0897,157.3272,156.9577,157.1952,21509.0
2020-01-13 09:35:00,178.64,178.97,178.45,178.67,7280.0,157.1337,157.4239,156.9665,157.1601,7280.0
2020-01-13 09:40:00,178.66,178.84,178.26,178.82,9010.0,157.1513,157.3096,156.7994,157.292,9010.0
2020-01-13 09:45:00,178.76,178.77,178.45,178.54,5826.0,157.2392,157.248,156.9665,157.0457,5826.0
2020-01-13 09:50:00,178.56,178.69,178.44,178.57,3870.0,157.0633,157.1777,156.9577,157.0721,3870.0
2020-01-13 09:55:00,178.63,178.77,178.56,178.74,4521.0,157.1249,157.248,157.0633,157.2216,4521.0
2020-01-13 10:00:00,178.75,178.82,178.72,178.78,3612.0,157.2304,157.292,157.204,157.2568,3612.0
2020-01-13 10:05:00,178.78,178.78,178.44,178.47,9723.0,157.2568,157.2568,156.9577,156.9841,9723.0
2020-01-13 10:10:00,178.43,178.49,178.28,178.32,3897.0,156.949,157.0017,156.817,156.8522,3897.0
2020-01-13 10:15:00,178.32,178.45,178.29,178.35,3760.0,156.8522,156.9665,156.8258,156.8786,3760.0
2020-01-13 10:20:00,178.28,178.43,178.2,178.43,4012.0,156.817,156.949,156.7466,156.949,4012.0
2020-01-13 10:25:00,178.39,178.67,178.39,178.67,3717.0,156.9138,157.1601,156.9138,157.1601,3717.0
2020-01-13 10:30:00,178.74,178.75,178.48,178.61,10751.0,157.2216,157.2304,156.9929,157.1073,10751.0
2020-01-13 10:35:00,178.58,178.63,178.47,178.55,3816.0,157.0809,157.1249,156.9841,157.0545,3816.0
2020-01-13 10:40:00,178.55,178.59,178.51,178.58,2102.0,157.0545,157.0897,157.0193,157.0809,2102.0
2020-01-13 10:45:00,178.62,178.79,178.62,178.75,4100.0,157.1161,157.2656,157.1161,157.2304,4100.0
2020-01-13 10:50:00,178.76,178.76,178.46,178.57,4760.0,157.2392,157.2392,156.9753,157.0721,4760.0
2020-01-13 10:55:00,178.54,178.69,178.48,178.69,2422.0,157.0457,157.1777,156.9929,157.1777,2422.0
2020-01-13 11:00:00,178.66,178.85,178.62,178.75,4437.0,157.1513,157.3184,157.1161,157.2304,4437.0
2020-01-13 11:05:00,178.74,178.79,178.66,178.75,2008.0,157.2216,157.2656,157.1513,157.2304,2008.0
2020-01-13 11:10:00,178.75,178.75,178.59,178.6,4378.0,157.2304,157.2304,157.0897,157.0985,4378.0
2020-01-13 11:15:00,178.61,178.66,178.57,178.61,2194.0,157.1073,157.1513,157.0721,157.1073,2194.0
2020-01-13 11:20:00,178.63,178.74,178.63,178.71,2022.0,157.1249,157.2216,157.1249,157.1952,2022.0
2020-01-13 11:25:00,178.66,178.98,178.6,178.82,9482.0,157.1513,157.4327,157.0985,157.292,9482.0
2020-01-13 11:30:00,178.85,178.98,178.74,178.91,4344.0,157.3184,157.4327,157.2216,157.3712,4344.0
2020-01-13 11:35:00,178.86,178.89,178.75,178.82,2400.0,157.3272,157.3536,157.2304,157.292,2400.0
2020-01-13 11:40:00,178.83,178.86,178.78,178.83,2299.0,157.3008,157.3272,157.2568,157.3008,2299.0
2020-01-13 11:45:00,178.82,178.93,178.73,178.93,2638.0,157.292,157.3888,157.2128,157.3888,2638.0
2020-01-13 11:50:00,178.91,178.92,178.82,178.85,2999.0,157.3712,157.38,157.292,157.3184,2999.0
2020-01-13 11:55:00,178.87,178.93,178.87,178.93,2202.0,157.336,157.3888,157.336,157.3888,2202.0
2020-01-13 12:00:00,178.92,179.01,178.92,178.93,2776.0,157.38,157.4591,157.38,157.3888,2776.0
2020-01-13 12:05:00,178.94,179.02,178.88,179.01,3300.0,157.3976,157.4679,157.3448,157.4591,3300.0
2020-01-13 12:10:00,179.01,179.19,179.0,179.19,2915.0,157.4591,157.6175,157.4503,157.6175,2915.0
2020-01-13 12:15:00,179.33,179.33,179.23,179.24,3751.0,157.7406,157.7406,157.6526,157.6614,3751.0
2020-01-13 12:20:00,179.25,179.25,179.12,179.12,3089.0,157.6702,157.6702,157.5559,157.5559,3089.0
2020-01-13 12:25:00,179.09,179.16,179.08,179.13,2303.0,157.5295,157.5911,157.5207,157.5647,2303.0
2020-01-13 12:30:00,179.1,179.23,179.1,179.23,2084.0,157.5383,157.6526,157.5383,157.6526,2084.0
2020-01-13 12:35:00,179.25,179.25,179.15,179.19,2425.0,157.6702,157.6702,157.5823,157.6175,2425.0
2020-01-13 12:40:00,179.19,179.19,179.01,179.02,2674.0,157.6175,157.6175,157.4591,157.4679,2674.0
2020-01-13 12:45:00,178.97,179.01,178.93,178.97,2404.0,157.4239,157.4591,157.3888,157.4239,2404.0
2020-01-13 12:50:00,178.93,178.99,178.93,178.99,1695.0,157.3888,157.4415,157.3888,157.4415,1695.0
2020-01-13 12:55:00,179.01,179.02,178.94,178.97,2020.0,157.4591,157.4679,157.3976,157.4239,2020.0
2020-01-13 13:00:00,178.97,178.97,178.88,178.92,2399.0,157.4239,157.4239,157.3448,157.38,2399.0
2020-01-13 13:05:00,178.94,179.05,178.92,179.02,4086.0,157.3976,157.4943,157.38,157.4679,4086.0
2020-01-13 13:10:00,178.98,179.01,178.94,178.94,1534.0,157.4327,157.4591,157.3976,157.3976,1534.0
2020-01-13 13:15:00,178.94,179.02,178.89,178.98,3620.0,157.3976,157.4679,157.3536,157.4327,3620.0
2020-01-13 13:20:00,179.01,179.02,178.98,178.99,2654.0,157.4591,157.4679,157.4327,157.4415,2654.0
2020-01-13 13:25:00,179.0,179.04,178.91,179.03,3541.0,157.4503,157.4855,157.3712,157.4767,3541.0
2020-01-13 13:30:00,178.98,179.05,178.94,178.94,1700.0,157.4327,157.4943,157.3976,157.3976,1700.0
2020-01-13 13:35:00,178.96,179.04,178.93,179.0,2016.0,157.4151,157.4855,157.3888,157.4503,2016.0
2020-01-13 13:40:00,179.01,179.09,179.0,179.0,2681.0,157.4591,157.5295,157.4503,157.4503,2681.0
2020-01-13 13:45:00,179.03,179.18,179.03,179.18,2057.0,157.4767,157.6087,157.4767,157.6087,2057.0
2020-01-13 13:50:00,179.14,179.28,179.14,179.23,2020.0,157.5735,157.6966,157.5735,157.6526,2020.0
2020-01-13 13:55:00,179.23,179.24,179.16,179.16,2140.0,157.6526,157.6614,157.5911,157.5911,2140.0
2020-01-13 14:00:00,179.18,179.21,179.09,179.16,4535.0,157.6087,157.6351,157.5295,157.5911,4535.0
2020-01-13 14:05:00,179.24,179.43,179.19,179.39,5345.0,157.6614,157.8286,157.6175,157.7934,5345.0
2020-01-13 14:10:00,179.38,179.48,179.38,179.47,2133.0,157.7846,157.8725,157.7846,157.8637,2133.0
2020-01-13 14:15:00,179.47,179.48,179.4,179.43,2547.0,157.8637,157.8725,157.8022,157.8286,2547.0
2020-01-13 14:20:00,179.44,179.44,179.36,179.39,1258.0,157.8374,157.8374,157.767,157.7934,1258.0
2020-01-13 14:25:00,179.42,179.48,179.42,179.48,1934.0,157.8198,157.8725,157.8198,157.8725,1934.0
2020-01-13 14:30:00,179.47,179.52,179.45,179.45,2893.0,157.8637,157.9077,157.8462,157.8462,2893.0
2020-01-13 14:35:00,179.46,179.51,179.4,179.44,2763.0,157.855,157.8989,157.8022,157.8374,2763.0
2020-01-13 14:40:00,179.43,179.47,179.36,179.46,3636.0,157.8286,157.8637,157.767,157.855,3636.0
2020-01-13 14:45:00,179.39,179.42,179.32,179.32,7148.0,157.7934,157.8198,157.7318,157.7318,7148.0
2020-01-13 14:50:00,179.34,179.34,179.21,179.26,4028.0,157.7494,157.7494,157.6351,157.679,4028.0
2020-01-13 14:55:00,179.27,179.42,179.26,179.42,3921.0,157.6878,157.8198,157.679,157.8198,3921.0
2020-01-13 15:00:00,179.38,179.44,179.36,179.36,3352.0,157.7846,157.8374,157.767,157.767,3352.0
2020-01-13 15:05:00,179.35,179.35,179.27,179.27,2406.0,157.7582,157.7582,157.6878,157.6878,2406.0
2020-01-13 15:10:00,179.26,179.33,179.23,179.33,10378.0,157.679,157.7406,157.6526,157.7406,10378.0
2020-01-13 15:15:00,179.35,179.38,179.32,179.35,5116.0,157.7582,157.7846,157.7318,157.7582,5116.0
2020-01-13 15:20:00,179.33,179.34,179.31,179.34,2982.0,157.7406,157.7494,157.723,157.7494,2982.0
2020-01-13 15:25:00,179.34,179.35,179.26,179.26,2909.0,157.7494,157.7582,157.679,157.679,2909.0
2020-01-13 15:30:00,179.28,179.46,179.28,179.44,8481.0,157.6966,157.855,157.6966,157.8374,8481.0
2020-01-13 15:35:00,179.43,179.46,179.3,179.44,10553.0,157.8286,157.855,157.7142,157.8374,10553.0
2020-01-13 15:40:00,179.45,179.48,179.26,179.29,8802.0,157.8462,157.8725,157.679,157.7054,8802.0
2020-01-13 15:45:00,179.29,179.47,179.25,179.47,13659.0,157.7054,157.8637,157.6702,157.8637,13659.0
2020-01-13 15:50:00,179.48,179.77,179.44,179.67,22528.0,157.8725,158.1276,157.8374,158.0397,22528.0
2020-01-13 15:55:00,179.69,179.87,179.65,179.81,46151.0,158.0573,158.2156,158.0221,158.1628,46151.0
2020-01-14 09:30:00,179.7,179.7,179.13,179.2,17935.0,158.0661,158.0661,157.5647,157.6263,17935.0
2020-01-14 09:35:00,179.22,179.44,179.08,179.33,3798.0,157.6438,157.8374,157.5207,157.7406,3798.0
2020-01-14 09:40:00,179.32,179.37,179.05,179.14,2461.0,157.7318,157.7758,157.4943,157.5735,2461.0
2020-01-14 09:45:00,179.19,179.26,178.86,178.86,5083.0,157.6175,157.679,157.3272,157.3272,5083.0
2020-01-14 09:50:00,178.94,178.97,178.62,178.84,8191.0,157.3976,157.4239,157.1161,157.3096,8191.0
2020-01-14 09:55:00,178.84,178.99,178.74,178.86,7830.0,157.3096,157.4415,157.2216,157.3272,7830.0
2020-01-14 10:00:00,178.83,179.21,178.82,178.91,12164.0,157.3008,157.6351,157.292,157.3712,12164.0
2020-01-14 10:05:00,178.93,178.93,178.54,178.74,9868.0,157.3888,157.3888,157.0457,157.2216,9868.0
2020-01-14 10:10:00,178.75,179.0,178.7,178.96,4604.0,157.2304,157.4503,157.1864,157.4151,4604.0
2020-01-14 10:15:00,178.98,179.07,178.81,178.86,5399.0,157.4327,157.5119,157.2832,157.3272,5399.0
2020-01-14 10:20:00,178.83,178.86,178.7,178.79,6401.0,157.3008,157.3272,157.1864,157.2656,6401.0
2020-01-14 10:25:00,178.82,178.97,178.78,178.89,5387.0,157.292,157.4239,157.2568,157.3536,5387.0
2020-01-14 10:30:00,178.92,179.05,178.89,178.97,6950.0,157.38,157.4943,157.3536,157.4239,6950.0
2020-01-14 10:35:00,178.96,179.07,178.96,179.01,8629.0,157.4151,157.5119,157.4151,157.4591,8629.0
2020-01-14 10:40:00,179.04,179.39,179.03,179.37,3423.0,157.4855,157.7934,157.4767,157.7758,3423.0
2020-01-14 10:45:00,179.37,179.58,179.33,179.51,2050.0,157.7758,157.9605,157.7406,157.8989,2050.0
2020-01-14 10:50:00,179.5,179.66,179.5,179.57,3331.0,157.8901,158.0309,157.8901,157.9517,3331.0
2020-01-14 10:55:00,179.54,179.57,179.37,179.57,4108.0,157.9253,157.9517,157.7758,157.9517,4108.0
2020-01-14 11:00:00,179.59,179.66,179.53,179.54,2673.0,157.9693,158.0309,157.9165,157.9253,2673.0
2020-01-14 11:05:00,179.51,179.66,179.48,179.64,5216.0,157.8989,158.0309,157.8725,158.0133,5216.0
2020-01-14 11:10:00,179.64,179.64,179.58,179.6,2437.0,158.0133,158.0133,157.9605,157.9781,2437.0
2020-01-14 11:15:00,179.6,179.71,179.57,179.61,9920.0,157.9781,158.0749,157.9517,157.9869,9920.0
2020-01-14 11:20:00,179.6,179.76,179.57,179.6,4915.0,157.9781,158.1188,157.9517,157.9781,4915.0
2020-01-14 11:25:00,179.59,179.6,179.47,179.53,3610.0,157.9693,157.9781,157.8637,157.9165,3610.0
2020-01-14 11:30:00,179.55,179.62,179.49,179.51,3884.0,157.9341,157.9957,157.8813,157.8989,3884.0
2020-01-14 11:35:00,179.56,179.57,179.42,179.43,4491.0,157.9429,157.9517,157.8198,157.8286,4491.0
2020-01-14 11:40:00,179.42,179.42,179.28,179.28,4761.0,157.8198,157.8198,157.6966,157.6966,4761.0
2020-01-14 11:45:00,179.3,179.47,179.29,179.44,4021.0,157.7142,157.8637,157.7054,157.8374,4021.0
2020-01-14 11:50:00,179.43,179.52,179.38,179.44,4622.0,157.8286,157.9077,157.7846,157.8374,4622.0
2020-01-14 11:55:00,179.45,179.54,179.42,179.5,2816.0,157.8462,157.9253,157.8198,157.8901,2816.0
2020-01-14 12:00:00,179.51,179.53,179.45,179.45,3924.0,157.8989,157.9165,157.8462,157.8462,3924.0
2020-01-14 12:05:00,179.4,179.4,179.3,179.31,2351.0,157.8022,157.8022,157.7142,157.723,2351.0
2020-01-14 12:10:00,179.3,179.36,179.27,179.27,2862.0,157.7142,157.767,157.6878,157.6878,2862.0
2020-01-14 12:15:00,179.3,179.37,179.28,179.36,1900.0,157.7142,157.7758,157.6966,157.767,1900.0
2020-01-14 12:20:00,179.35,179.41,179.33,179.36,3951.0,157.7582,157.811,157.7406,157.767,3951.0
2020-01-14 12:25:00,179.37,179.41,179.33,179.4,2256.0,157.7758,157.811,157.7406,157.8022,2256.0
2020-01-14 12:30:00,179.42,179.55,179.4,179.5,4957.0,157.8198,157.9341,157.8022,157.8901,4957.0
2020-01-14 12:35:00,179.5,179.61,179.5,179.54,6517.0,157.8901,157.9869,157.8901,157.9253,6517.0
2020-01-14 12:40:00,179.57,179.6,179.53,179.6,4764.0,157.9517,157.9781,157.9165,157.9781,4764.0
2020-01-14 12:45:00,179.61,179.69,179.59,179.67,3916.0,157.9869,158.0573,157.9693,158.0397,3916.0
2020-01-14 12:50:00,179.68,180.18,179.68,180.18,3717.0,158.0485,158.4883,158.0485,158.4883,3717.0
2020-01-14 12:55:00,180.2,180.2,180.01,180.01,3734.0,158.5059,158.5059,158.3387,158.3387,3734.0
2020-01-14 13:00:00,180.03,180.1,179.99,180.1,4414.0,158.3563,158.4179,158.3211,158.4179,4414.0
2020-01-14 13:05:00,180.13,180.25,180.13,180.25,1844.0,158.4443,158.5498,158.4443,158.5498,1844.0
2020-01-14 13:10:00,180.23,180.27,180.15,180.16,3038.0,158.5323,158.5674,158.4619,158.4707,3038.0
2020-01-14 13:15:00,180.16,180.22,180.12,180.13,4616.0,158.4707,158.5235,158.4355,158.4443,4616.0
2020-01-14 13:20:00,180.15,180.2,180.12,180.18,1824.0,158.4619,158.5059,158.4355,158.4883,1824.0
2020-01-14 13:25:00,180.19,180.31,180.17,180.17,4449.0,158.4971,158.6026,158.4795,158.4795,4449.0
2020-01-14 13:30:00,180.18,180.32,180.17,180.31,5275.0,158.4883,158.6114,158.4795,158.6026,5275.0
2020-01-14 13:35:00,180.33,180.33,179.64,180.02,11499.0,158.6202,158.6202,158.0133,158.3475,11499.0
2020-01-14 13:40:00,180.1,180.12,179.61,179.66,4410.0,158.4179,158.4355,157.9869,158.0309,4410.0
2020-01-14 13:45:00,179.63,179.74,179.46,179.56,11859.0,158.0045,158.1012,157.855,157.9429,11859.0
2020-01-14 13:50:00,179.62,179.82,179.59,179.74,3599.0,157.9957,158.1716,157.9693,158.1012,3599.0
2020-01-14 13:55:00,179.67,179.76,179.56,179.59,5437.0,158.0397,158.1188,157.9429,157.9693,5437.0
2020-01-14 14:00:00,179.65,179.69,179.08,179.2,9044.0,158.0221,158.0573,157.5207,157.6263,9044.0
2020-01-14 14:05:00,179.23,179.32,178.93,179.0,10617.0,157.6526,157.7318,157.3888,157.4503,10617.0
2020-01-14 14:10:00,178.99,179.02,178.72,178.88,5667.0,157.4415,157.4679,157.204,157.3448,5667.0
2020-01-14 14:15:00,178.93,179.11,178.93,179.01,5262.0,157.3888,157.5471,157.3888,157.4591,5262.0
2020-01-14 14:20:00,179.04,179.11,178.95,178.99,6749.0,157.4855,157.5471,157.4064,157.4415,6749.0
2020-01-14 14:25:00,179.02,179.07,178.89,178.93,10359.0,157.4679,157.5119,157.3536,157.3888,10359.0
2020-01-14 14:30:00,178.97,179.01,178.81,179.01,7724.0,157.4239,157.4591,157.2832,157.4591,7724.0
2020-01-14 14:35:00,179.06,179.46,179.03,179.46,10586.0,157.5031,157.855,157.4767,157.855,10586.0
2020-01-14 14:40:00,179.46,179.52,179.34,179.4,7875.0,157.855,157.9077,157.7494,157.8022,7875.0
2020-01-14 14:45:00,179.4,179.44,179.36,179.38,4590.0,157.8022,157.8374,157.767,157.7846,4590.0
2020-01-14 14:50:00,179.38,179.4,179.15,179.19,10543.0,157.7846,157.8022,157.5823,157.6175,10543.0
2020-01-14 14:55:00,179.18,179.22,179.07,179.1,6750.0,157.6087,157.6438,157.5119,157.5383,6750.0
2020-01-14 15:00:00,179.07,179.21,178.99,179.02,11065.0,157.5119,157.6351,157.4415,157.4679,11065.0
2020-01-14 15:05:00,179.01,179.14,178.91,178.92,7246.0,157.4591,157.5735,157.3712,157.38,7246.0
2020-01-14 15:10:00,178.92,178.94,178.62,178.65,10712.0,157.38,157.3976,157.1161,157.1425,10712.0
2020-01-14 15:15:00,178.65,178.7,178.61,178.66,16494.0,157.1425,157.1864,157.1073,157.1513,16494.0
2020-01-14 15:20:00,178.65,179.07,178.65,179.07,11404.0,157.1425,157.5119,157.1425,157.5119,11404.0
2020-01-14 15:25:00,179.08,179.08,178.61,178.61,6369.0,157.5207,157.5207,157.1073,157.1073,6369.0
2020-01-14 15:30:00,178.6,178.78,178.52,178.68,14222.0,157.0985,157.2568,157.0281,157.1689,14222.0
2020-01-14 15:35:00,178.67,178.67,178.52,178.59,12555.0,157.1601,157.1601,157.0281,157.0897,12555.0
2020-01-14 15:40:00,178.66,178.74,178.56,178.59,15541.0,157.1513,157.2216,157.0633,157.0897,15541.0
2020-01-14 15:45:00,178.59,178.64,178.41,178.43,22763.0,157.0897,157.1337,156.9314,156.949,22763.0
2020-01-14 15:50:00,178.4,178.45,178.21,178.36,36446.0,156.9226,156.9665,156.7554,156.8874,36446.0
2020-01-14 15:55:00,178.39,178.69,178.38,178.64,91871.0,156.9138,157.1777,156.905,157.1337,91871.0
2020-01-15 09:30:00,178.41,178.71,178.16,178.57,17748.0,156.9314,157.1952,156.7115,157.0721,17748.0
2020-01-15 09:35:00,178.41,178.68,178.39,178.49,4945.0,156.9314,157.1689,156.9138,157.0017,4945.0
2020-01-15 09:40:00,178.56,178.9,178.53,178.86,4984.0,157.0633,157.3624,157.0369,157.3272,4984.0
2020-01-15 09:45:00,178.71,178.81,178.59,178.67,3802.0,157.1952,157.2832,157.0897,157.1601,3802.0
2020-01-15 09:50:00,178.65,178.98,178.65,178.81,5649.0,157.1425,157.4327,157.1425,157.2832,5649.0
2020-01-15 09:55:00,178.83,179.02,178.65,178.98,5053.0,157.3008,157.4679,157.1425,157.4327,5053.0
2020-01-15 10:00:00,179.0,179.19,178.98,179.01,7305.0,157.4503,157.6175,157.4327,157.4591,7305.0
2020-01-15 10:05:00,179.01,179.1,178.94,178.94,5882.0,157.4591,157.5383,157.3976,157.3976,5882.0
2020-01-15 10:10:00,178.95,179.13,178.94,179.0,5215.0,157.4064,157.5647,157.3976,157.4503,5215.0
2020-01-15 10:15:00,179.03,179.03,178.76,178.88,3790.0,157.4767,157.4767,157.2392,157.3448,3790.0
2020-01-15 10:20:00,178.9,178.92,178.69,178.69,4918.0,157.3624,157.38,157.1777,157.1777,4918.0
2020-01-15 10:25:00,178.74,179.01,178.74,178.92,3878.0,157.2216,157.4591,157.2216,157.38,3878.0
2020-01-15 10:30:00,178.92,179.04,178.81,178.98,5212.0,157.38,157.4855,157.2832,157.4327,5212.0
2020-01-15 10:35:00,178.99,179.05,178.89,178.98,7100.0,157.4415,157.4943,157.3536,157.4327,7100.0
2020-01-15 10:40:00,178.98,179.12,178.96,178.99,7275.0,157.4327,157.5559,157.4151,157.4415,7275.0
2020-01-15 10:45:00,178.97,179.03,178.87,178.96,5895.0,157.4239,157.4767,157.336,157.4151,5895.0
2020-01-15 10:50:00,178.93,178.97,178.83,178.87,4305.0,157.3888,157.4239,157.3008,157.336,4305.0
2020-01-15 10:55:00,178.87,179.22,178.87,179.22,4758.0,157.336,157.6438,157.336,157.6438,4758.0
2020-01-15 11:00:00,179.27,179.29,179.09,179.25,5798.0,157.6878,157.7054,157.5295,157.6702,5798.0
2020-01-15 11:05:00,179.2,179.2,178.84,178.88,7324.0,157.6263,157.6263,157.3096,157.3448,7324.0
2020-01-15 11:10:00,178.87,178.94,178.64,178.64,4252.0,157.336,157.3976,157.1337,157.1337,4252.0
2020-01-15 11:15:00,178.67,178.77,178.59,178.68,5468.0,157.1601,157.248,157.0897,157.1689,5468.0
2020-01-15 11:20:00,178.72,178.94,178.68,178.92,6389.0,157.204,157.3976,157.1689,157.38,6389.0
2020-01-15 11:25:00,178.87,178.97,178.86,178.87,4253.0,157.336,157.4239,157.3272,157.336,4253.0
2020-01-15 11:30:00,178.82,179.02,178.77,178.98,8069.0,157.292,157.4679,157.248,157.4327,8069.0
2020-01-15 11:35:00,179.02,179.1,178.95,179.06,4100.0,157.4679,157.5383,157.4064,157.5031,4100.0
2020-01-15 11:40:00,179.0,179.1,178.99,179.06,4000.0,157.4503,157.5383,157.4415,157.5031,4000.0
2020-01-15 11:45:00,179.03,179.21,179.01,179.1,5779.0,157.4767,157.6351,157.4591,157.5383,5779.0
2020-01-15 11:50:00,179.15,179.25,179.03,179.04,3909.0,157.5823,157.6702,157.4767,157.4855,3909.0
2020-01-15 11:55:00,179.07,179.12,178.47,178.77,18556.0,157.5119,157.5559,156.9841,157.248,18556.0
2020-01-15 12:00:00,178.74,178.81,178.5,178.51,12572.0,157.2216,157.2832,157.0105,157.0193,12572.0
2020-01-15 12:05:00,178.6,178.68,178.56,178.56,2926.0,157.0985,157.1689,157.0633,157.0633,2926.0
2020-01-15 12:10:00,178.59,178.63,178.49,178.53,4065.0,157.0897,157.1249,157.0017,157.0369,4065.0
2020-01-15 12:15:00,178.5,178.52,178.38,178.49,6072.0,157.0105,157.0281,156.905,157.0017,6072.0
2020-01-15 12:20:00,178.48,178.65,178.48,178.54,3332.0,156.9929,157.1425,156.9929,157.0457,3332.0
2020-01-15 12:25:00,178.54,178.58,178.3,178.3,13540.0,157.0457,157.0809,156.8346,156.8346,13540.0
2020-01-15 12:30:00,178.33,178.36,178.23,178.28,10187.0,156.861,156.8874,156.773,156.817,10187.0
2020-01-15 12:35:00,178.26,178.46,178.21,178.44,10226.0,156.7994,156.9753,156.7554,156.9577,10226.0
2020-01-15 12:40:00,178.44,178.6,178.41,178.49,13471.0,156.9577,157.0985,156.9314,157.0017,13471.0
2020-01-15 12:45:00,178.45,178.46,178.22,178.26,9064.0,156.9665,156.9753,156.7642,156.7994,9064.0
2020-01-15 12:50:00,178.23,178.29,177.99,177.99,7079.0,156.773,156.8258,156.5619,156.5619,7079.0
2020-01-15 12:55:00,177.99,178.04,177.79,177.85,7358.0,156.5619,156.6059,156.386,156.4388,7358.0
2020-01-15 13:00:00,177.81,177.87,177.61,177.64,6603.0,156.4036,156.4564,156.2277,156.2541,6603.0
2020-01-15 13:05:00,177.59,177.71,177.48,177.51,9083.0,156.2101,156.3156,156.1133,156.1397,9083.0
2020-01-15 13:10:00,177.52,177.78,177.47,177.69,6721.0,156.1485,156.3772,156.1045,156.298,6721.0
2020-01-15 13:15:00,177.66,177.68,177.54,177.58,4464.0,156.2717,156.2892,156.1661,156.2013,4464.0
2020-01-15 13:20:00,177.58,177.58,177.36,177.36,5304.0,156.2013,156.2013,156.0078,156.0078,5304.0
2020-01-15 13:25:00,177.35,177.44,177.34,177.38,3976.0,155.999,156.0781,155.9902,156.0254,3976.0
2020-01-15 13:30:00,177.38,177.42,177.06,177.22,8222.0,156.0254,156.0605,155.7439,155.8846,8222.0
2020-01-15 13:35:00,177.26,177.31,177.21,177.21,9966.0,155.9198,155.9638,155.8758,155.8758,9966.0
2020-01-15 13:40:00,177.2,177.34,177.2,177.3,9580.0,155.867,155.9902,155.867,155.955,9580.0
2020-01-15 13:45:00,177.3,177.51,177.29,177.49,4053.0,155.955,156.1397,155.9462,156.1221,4053.0
2020-01-15 13:50:00,177.52,177.54,177.13,177.13,8541.0,156.1485,156.1661,155.8055,155.8055,8541.0
2020-01-15 13:55:00,177.13,177.13,177.02,177.13,6898.0,155.8055,155.8055,155.7087,155.8055,6898.0
2020-01-15 14:00:00,177.18,177.36,177.13,177.31,9296.0,155.8494,156.0078,155.8055,155.9638,9296.0
2020-01-15 14:05:00,177.34,177.38,177.28,177.34,6265.0,155.9902,156.0254,155.9374,155.9902,6265.0
2020-01-15 14:10:00,177.37,177.41,177.27,177.28,5751.0,156.0166,156.0518,155.9286,155.9374,5751.0
2020-01-15 14:15:00,177.31,177.38,177.2,177.23,13595.0,155.9638,156.0254,155.867,155.8934,13595.0
2020-01-15 14:20:00,177.24,177.55,177.24,177.49,17775.0,155.9022,156.1749,155.9022,156.1221,17775.0
2020-01-15 14:25:00,177.49,177.63,177.42,177.63,7828.0,156.1221,156.2453,156.0605,156.2453,7828.0
2020-01-15 14:30:00,177.6,177.79,177.6,177.79,6772.0,156.2189,156.386,156.2189,156.386,6772.0
2020-01-15 14:35:00,177.81,177.92,177.8,177.88,7356.0,156.4036,156.5004,156.3948,156.4652,7356.0
2020-01-15 14:40:00,177.89,178.0,177.86,177.97,7894.0,156.474,156.5707,156.4476,156.5443,7894.0
2020-01-15 14:45:00,177.98,178.1,177.96,177.96,7307.0,156.5531,156.6587,156.5355,156.5355,7307.0
2020-01-15 14:50:00,177.97,178.01,177.9,178.01,6177.0,156.5443,156.5795,156.4828,156.5795,6177.0
2020-01-15 14:55:00,178.02,178.11,177.91,177.92,5123.0,156.5883,156.6675,156.4916,156.5004,5123.0
2020-01-15 15:00:00,177.93,177.94,177.68,177.74,8595.0,156.5091,156.5179,156.2892,156.342,8595.0
2020-01-15 15:05:00,177.72,177.72,177.37,177.44,9283.0,156.3244,156.3244,156.0166,156.0781,9283.0
2020-01-15 15:10:00,177.45,177.74,177.45,177.74,6735.0,156.0869,156.342,156.0869,156.342,6735.0
2020-01-15 15:15:00,177.75,177.75,177.59,177.68,7469.0,156.3508,156.3508,156.2101,156.2892,7469.0
2020-01-15 15:20:00,177.64,177.72,177.59,177.68,6886.0,156.2541,156.3244,156.2101,156.2892,6886.0
2020-01-15 15:25:00,177.66,177.7,177.45,177.66,8785.0,156.2717,156.3068,156.0869,156.2717,8785.0
2020-01-15 15:30:00,177.67,177.69,177.44,177.56,52280.0,156.2804,156.298,156.0781,156.1837,52280.0
2020-01-15 15:35:00,177.53,177.81,177.53,177.67,12029.0,156.1573,156.4036,156.1573,156.2804,12029.0
2020-01-15 15:40:00,177.68,177.9,177.68,177.85,21171.0,156.2892,156.4828,156.2892,156.4388,21171.0
2020-01-15 15:45:00,177.87,178.22,177.85,178.19,46064.0,156.4564,156.7642,156.4388,156.7378,46064.0
2020-01-15 15:50:00,178.2,178.34,178.16,178.27,55960.0,156.7466,156.8698,156.7115,156.8082,55960.0
2020-01-15 15:55:00,178.25,178.48,178.12,178.42,109550.0,156.7906,156.9929,156.6763,156.9402,109550.0
2020-01-16 09:30:00,179.53,180.0,179.0,179.91,20678.0,157.9165,158.3299,157.4503,158.2508,20678.0
2020-01-16 09:35:00,179.63,179.74,179.37,179.37,3890.0,158.0045,158.1012,157.7758,157.7758,3890.0
2020-01-16 09:40:00,179.36,179.37,178.87,179.03,11179.0,157.767,157.7758,157.336,157.4767,11179.0
2020-01-16 09:45:00,178.97,179.05,178.58,178.59,9590.0,157.4239,157.4943,157.0809,157.0897,9590.0
2020-01-16 09:50:00,178.76,178.95,178.75,178.75,9010.0,157.2392,157.4064,157.2304,157.2304,9010.0
2020-01-16 09:55:00,178.73,178.74,178.4,178.52,6687.0,157.2128,157.2216,156.9226,157.0281,6687.0
2020-01-16 10:00:00,178.52,178.59,178.36,178.4,10540.0,157.0281,157.0897,156.8874,156.9226,10540.0
2020-01-16 10:05:00,178.45,178.73,178.43,178.73,5104.0,156.9665,157.2128,156.949,157.2128,5104.0
2020-01-16 10:10:00,178.74,178.83,178.51,178.51,7060.0,157.2216,157.3008,157.0193,157.0193,7060.0
2020-01-16 10:15:00,178.55,178.91,178.54,178.8,6565.0,157.0545,157.3712,157.0457,157.2744,6565.0
2020-01-16 10:20:00,178.75,178.98,178.65,178.83,9479.0,157.2304,157.4327,157.1425,157.3008,9479.0
2020-01-16 10:25:00,178.84,179.15,178.81,179.13,8941.0,157.3096,157.5823,157.2832,157.5647,8941.0
2020-01-16 10:30:00,179.11,179.19,179.06,179.18,5104.0,157.5471,157.6175,157.5031,157.6087,5104.0
2020-01-16 10:35:00,179.2,179.33,179.16,179.26,7191.0,157.6263,157.7406,157.5911,157.679,7191.0
2020-01-16 10:40:00,179.31,179.41,179.23,179.29,4828.0,157.723,157.811,157.6526,157.7054,4828.0
2020-01-16 10:45:00,179.33,179.33,179.2,179.25,5819.0,157.7406,157.7406,157.6263,157.6702,5819.0
2020-01-16 10:50:00,179.28,179.34,179.18,179.3,6311.0,157.6966,157.7494,157.6087,157.7142,6311.0
2020-01-16 10:55:00,179.28,179.34,179.15,179.15,5340.0,157.6966,157.7494,157.5823,157.5823,5340.0
2020-01-16 11:00:00,179.17,179.23,178.99,179.05,6002.0,157.5999,157.6526,157.4415,157.4943,6002.0
2020-01-16 11:05:00,179.11,179.16,178.98,179.11,3799.0,157.5471,157.5911,157.4327,157.5471,3799.0
2020-01-16 11:10:00,179.11,179.15,178.86,178.89,4765.0,157.5471,157.5823,157.3272,157.3536,4765.0
2020-01-16 11:15:00,178.92,178.96,178.82,178.91,3622.0,157.38,157.4151,157.292,157.3712,3622.0
2020-01-16 11:20:00,178.82,178.84,178.52,178.54,5718.0,157.292,157.3096,157.0281,157.0457,5718.0
2020-01-16 11:25:00,178.56,178.65,178.51,178.61,8479.0,157.0633,157.1425,157.0193,157.1073,8479.0
2020-01-16 11:30:00,178.6,178.66,178.51,178.55,3225.0,157.0985,157.1513,157.0193,157.0545,3225.0
2020-01-16 11:35:00,178.57,178.75,178.51,178.7,4573.0,157.0721,157.2304,157.0193,157.1864,4573.0
2020-01-16 11:40:00,178.73,178.8,178.66,178.8,3169.0,157.2128,157.2744,157.1513,157.2744,3169.0
2020-01-16 11:45:00,178.82,178.85,178.68,178.73,3115.0,157.292,157.3184,157.1689,157.2128,3115.0
2020-01-16 11:50:00,178.73,178.87,178.73,178.81,3379.0,157.2128,157.336,157.2128,157.2832,3379.0
2020-01-16 11:55:00,178.79,178.79,178.5,178.74,9023.0,157.2656,157.2656,157.0105,157.2216,9023.0
2020-01-16 12:00:00,178.72,178.95,178.71,178.94,2775.0,157.204,157.4064,157.1952,157.3976,2775.0
2020-01-16 12:05:00,178.94,179.17,178.94,179.15,4108.0,157.3976,157.5999,157.3976,157.5823,4108.0
2020-01-16 12:10:00,179.15,179.15,178.88,178.98,4179.0,157.5823,157.5823,157.3448,157.4327,4179.0
2020-01-16 12:15:00,178.98,179.01,178.94,178.99,3048.0,157.4327,157.4591,157.3976,157.4415,3048.0
2020-01-16 12:20:00,179.0,179.09,178.96,179.07,2601.0,157.4503,157.5295,157.4151,157.5119,2601.0
2020-01-16 12:25:00,179.06,179.1,179.01,179.02,2800.0,157.5031,157.5383,157.4591,157.4679,2800.0
2020-01-16 12:30:00,179.05,179.35,179.05,179.35,16725.0,157.4943,157.7582,157.4943,157.7582,16725.0
2020-01-16 12:35:00,179.31,179.41,179.31,179.36,3513.0,157.723,157.811,157.723,157.767,3513.0
2020-01-16 12:40:00,179.35,179.36,179.07,179.11,4349.0,157.7582,157.767,157.5119,157.5471,4349.0
2020-01-16 12:45:00,179.12,179.2,179.12,179.14,2163.0,157.5559,157.6263,157.5559,157.5735,2163.0
2020-01-16 12:50:00,179.14,179.15,179.08,179.08,3390.0,157.5735,157.5823,157.5207,157.5207,3390.0
2020-01-16 12:55:00,179.09,179.22,179.07,179.08,3684.0,157.5295,157.6438,157.5119,157.5207,3684.0
2020-01-16 13:00:00,179.08,179.19,179.04,179.18,3375.0,157.5207,157.6175,157.4855,157.6087,3375.0
2020-01-16 13:05:00,179.15,179.31,179.15,179.3,5669.0,157.5823,157.723,157.5823,157.7142,5669.0
2020-01-16 13:10:00,179.29,179.33,179.21,179.23,4748.0,157.7054,157.7406,157.6351,157.6526,4748.0
2020-01-16 13:15:00,179.2,179.2,179.07,179.08,4905.0,157.6263,157.6263,157.5119,157.5207,4905.0
2020-01-16 13:20:00,179.06,179.1,178.99,179.03,5317.0,157.5031,157.5383,157.4415,157.4767,5317.0
2020-01-16 13:25:00,179.05,179.16,179.04,179.08,3145.0,157.4943,157.5911,157.4855,157.5207,3145.0
2020-01-16 13:30:00,179.07,179.18,178.99,179.17,5364.0,157.5119,157.6087,157.4415,157.5999,5364.0
2020-01-16 13:35:00,179.17,179.33,179.15,179.3,3644.0,157.5999,157.7406,157.5823,157.7142,3644.0
2020-01-16 13:40:00,179.3,179.43,179.29,179.37,4695.0,157.7142,157.8286,157.7054,157.7758,4695.0
2020-01-16 13:45:00,179.44,179.55,179.4,179.5,3771.0,157.8374,157.9341,157.8022,157.8901,3771.0
2020-01-16 13:50:00,179.5,179.51,179.33,179.36,3720.0,157.8901,157.8989,157.7406,157.767,3720.0
2020-01-16 13:55:00,179.41,179.43,179.36,179.43,3189.0,157.811,157.8286,157.767,157.8286,3189.0
2020-01-16 14:00:00,179.39,179.4,179.34,179.35,6046.0,157.7934,157.8022,157.7494,157.7582,6046.0
2020-01-16 14:05:00,179.33,179.34,179.15,179.19,4038.0,157.7406,157.7494,157.5823,157.6175,4038.0
2020-01-16 14:10:00,179.16,179.28,179.16,179.28,2911.0,157.5911,157.6966,157.5911,157.6966,2911.0
2020-01-16 14:15:00,179.28,179.32,179.19,179.23,6838.0,157.6966,157.7318,157.6175,157.6526,6838.0
2020-01-16 14:20:00,179.26,179.29,179.22,179.22,8067.0,157.679,157.7054,157.6438,157.6438,8067.0
2020-01-16 14:25:00,179.22,179.32,179.22,179.26,3278.0,157.6438,157.7318,157.6438,157.679,3278.0
2020-01-16 14:30:00,179.25,179.3,179.21,179.22,3951.0,157.6702,157.7142,157.6351,157.6438,3951.0
2020-01-16 14:35:00,179.23,179.23,179.07,179.07,6116.0,157.6526,157.6526,157.5119,157.5119,6116.0
2020-01-16 14:40:00,179.08,179.1,178.99,179.08,7485.0,157.5207,157.5383,157.4415,157.5207,7485.0
2020-01-16 14:45:00,179.05,179.12,178.99,179.07,5491.0,157.4943,157.5559,157.4415,157.5119,5491.0
2020-01-16 14:50:00,179.07,179.18,179.07,179.13,6578.0,157.5119,157.6087,157.5119,157.5647,6578.0
2020-01-16 14:55:00,179.16,179.34,179.16,179.18,6363.0,157.5911,157.7494,157.5911,157.6087,6363.0
2020-01-16 15:00:00,179.16,179.24,179.13,179.16,7663.0,157.5911,157.6614,157.5647,157.5911,7663.0
2020-01-16 15:05:00,179.18,179.21,179.05,179.07,5586.0,157.6087,157.6351,157.4943,157.5119,5586.0
2020-01-16 15:10:00,179.06,179.13,178.99,179.11,7208.0,157.5031,157.5647,157.4415,157.5471,7208.0
2020-01-16 15:15:00,179.11,179.12,179.03,179.08,11865.0,157.5471,157.5559,157.4767,157.5207,11865.0
2020-01-16 15:20:00,179.07,179.07,179.0,179.03,7600.0,157.5119,157.5119,157.4503,157.4767,7600.0
2020-01-16 15:25:00,179.04,179.1,178.95,179.0,13882.0,157.4855,157.5383,157.4064,157.4503,13882.0
2020-01-16 15:30:00,179.02,179.08,178.98,179.05,32441.0,157.4679,157.5207,157.4327,157.4943,32441.0
2020-01-16 15:35:00,179.04,179.47,179.01,179.34,19229.0,157.4855,157.8637,157.4591,157.7494,19229.0
2020-01-16 15:40:00,179.37,179.44,179.33,179.37,9958.0,157.7758,157.8374,157.7406,157.7758,9958.0
2020-01-16 15:45:00,179.39,179.39,179.19,179.23,12817.0,157.7934,157.7934,157.6175,157.6526,12817.0
2020-01-16 15:50:00,179.23,179.5,179.22,179.45,25915.0,157.6526,157.8901,157.6438,157.8462,25915.0
2020-01-16 15:55:00,179.46,179.83,179.33,179.78,69001.0,157.855,158.1804,157.7406,158.1364,69001.0
2020-01-17 09:30:00,180.14,180.14,179.51,179.61,133985.0,158.4531,158.4531,157.8989,157.9869,133985.0
2020-01-17 09:35:00,179.58,179.72,179.26,179.26,9339.0,157.9605,158.0837,157.679,157.679,9339.0
2020-01-17 09:40:00,179.31,179.87,179.13,179.63,10362.0,157.723,158.2156,157.5647,158.0045,10362.0
2020-01-17 09:45:00,179.73,180.07,179.52,180.05,14488.0,158.0924,158.3915,157.9077,158.3739,14488.0
2020-01-17 09:50:00,180.05,180.18,179.71,179.81,15261.0,158.3739,158.4883,158.0749,158.1628,15261.0
2020-01-17 09:55:00,179.81,180.2,179.65,180.18,11976.0,158.1628,158.5059,158.0221,158.4883,11976.0
2020-01-17 10:00:00,180.27,180.47,179.88,179.93,10743.0,158.5674,158.7434,158.2244,158.2684,10743.0
2020-01-17 10:05:00,179.83,180.15,179.74,179.82,12802.0,158.1804,158.4619,158.1012,158.1716,12802.0
2020-01-17 10:10:00,179.86,180.0,179.79,179.92,7804.0,158.2068,158.3299,158.1452,158.2596,7804.0
2020-01-17 10:15:00,179.91,180.02,179.68,180.02,8166.0,158.2508,158.3475,158.0485,158.3475,8166.0
2020-01-17 10:20:00,180.01,180.38,179.99,180.28,12744.0,158.3387,158.6642,158.3211,158.5762,12744.0
2020-01-17 10:25:00,180.28,180.35,180.03,180.09,8955.0,158.5762,158.6378,158.3563,158.4091,8955.0
2020-01-17 10:30:00,180.12,180.21,180.0,180.06,6114.0,158.4355,158.5147,158.3299,158.3827,6114.0
2020-01-17 10:35:00,180.07,180.07,179.87,179.93,6756.0,158.3915,158.3915,158.2156,158.2684,6756.0
2020-01-17 10:40:00,179.89,179.97,179.76,179.97,4897.0,158.2332,158.3036,158.1188,158.3036,4897.0
2020-01-17 10:45:00,179.97,180.02,179.77,179.78,5482.0,158.3036,158.3475,158.1276,158.1364,5482.0
2020-01-17 10:50:00,179.77,179.88,179.64,179.64,5058.0,158.1276,158.2244,158.0133,158.0133,5058.0
2020-01-17 10:55:00,179.68,179.79,179.6,179.79,6034.0,158.0485,158.1452,157.9781,158.1452,6034.0
2020-01-17 11:00:00,179.82,179.94,179.76,179.84,6779.0,158.1716,158.2772,158.1188,158.1892,6779.0
2020-01-17 11:05:00,179.84,179.9,179.65,179.83,7837.0,158.1892,158.242,158.0221,158.1804,7837.0
2020-01-17 11:10:00,179.77,179.8,179.33,179.38,6221.0,158.1276,158.154,157.7406,157.7846,6221.0
2020-01-17 11:15:00,179.42,179.58,179.37,179.46,7426.0,157.8198,157.9605,157.7758,157.855,7426.0
2020-01-17 11:20:00,179.44,179.49,179.31,179.42,4324.0,157.8374,157.8813,157.723,157.8198,4324.0
2020-01-17 11:25:00,179.43,179.59,179.34,179.59,6858.0,157.8286,157.9693,157.7494,157.9693,6858.0
2020-01-17 11:30:00,179.59,179.95,179.55,179.74,26254.0,157.9693,158.286,157.9341,158.1012,26254.0
2020-01-17 11:35:00,179.77,179.9,179.68,179.86,7154.0,158.1276,158.242,158.0485,158.2068,7154.0
2020-01-17 11:40:00,179.86,180.03,179.83,180.01,11619.0,158.2068,158.3563,158.1804,158.3387,11619.0
2020-01-17 11:45:00,179.98,180.0,179.84,179.97,7469.0,158.3124,158.3299,158.1892,158.3036,7469.0
2020-01-17 11:50:00,179.98,180.16,179.98,180.16,4943.0,158.3124,158.4707,158.3124,158.4707,4943.0
2020-01-17 11:55:00,180.14,180.17,179.96,180.09,3817.0,158.4531,158.4795,158.2948,158.4091,3817.0
2020-01-17 12:00:00,180.09,180.24,180.08,180.24,4308.0,158.4091,158.541,158.4003,158.541,4308.0
2020-01-17 12:05:00,180.23,180.34,180.19,180.29,5579.0,158.5323,158.629,158.4971,158.585,5579.0
2020-01-17 12:10:00,180.28,180.46,180.28,180.45,3490.0,158.5762,158.7346,158.5762,158.7258,3490.0
2020-01-17 12:15:00,180.45,180.56,180.44,180.53,11969.0,158.7258,158.8225,158.717,158.7961,11969.0
2020-01-17 12:20:00,180.53,180.53,180.31,180.35,7582.0,158.7961,158.7961,158.6026,158.6378,7582.0
2020-01-17 12:25:00,180.33,180.43,180.33,180.41,5508.0,158.6202,158.7082,158.6202,158.6906,5508.0
2020-01-17 12:30:00,180.41,180.42,180.3,180.35,10407.0,158.6906,158.6994,158.5938,158.6378,10407.0
2020-01-17 12:35:00,180.31,180.4,180.31,180.4,3972.0,158.6026,158.6818,158.6026,158.6818,3972.0
2020-01-17 12:40:00,180.38,180.39,180.16,180.28,6783.0,158.6642,158.673,158.4707,158.5762,6783.0
2020-01-17 12:45:00,180.28,180.29,180.18,180.22,4654.0,158.5762,158.585,158.4883,158.5235,4654.0
2020-01-17 12:50:00,180.22,180.26,180.18,180.25,6332.0,158.5235,158.5586,158.4883,158.5498,6332.0
2020-01-17 12:55:00,180.37,180.55,180.33,180.39,19470.0,158.6554,158.8137,158.6202,158.673,19470.0
2020-01-17 13:00:00,180.39,180.49,180.39,180.48,4616.0,158.673,158.761,158.673,158.7522,4616.0
2020-01-17 13:05:00,180.48,180.63,180.44,180.57,4181.0,158.7522,158.8841,158.717,158.8313,4181.0
2020-01-17 13:10:00,180.5,180.52,180.47,180.47,2000.0,158.7697,158.7873,158.7434,158.7434,2000.0
2020-01-17 13:15:00,180.44,180.6,180.32,180.57,4272.0,158.717,158.8577,158.6114,158.8313,4272.0
2020-01-17 13:20:00,180.61,180.61,180.3,180.3,4051.0,158.8665,158.8665,158.5938,158.5938,4051.0
2020-01-17 13:25:00,180.29,180.32,180.25,180.27,4782.0,158.585,158.6114,158.5498,158.5674,4782.0
2020-01-17 13:30:00,180.28,180.42,180.28,180.34,4386.0,158.5762,158.6994,158.5762,158.629,4386.0
2020-01-17 13:35:00,180.35,180.35,180.26,180.3,5848.0,158.6378,158.6378,158.5586,158.5938,5848.0
2020-01-17 13:40:00,180.29,180.29,180.09,180.15,6717.0,158.585,158.585,158.4091,158.4619,6717.0
2020-01-17 13:45:00,180.12,180.15,179.93,179.93,6461.0,158.4355,158.4619,158.2684,158.2684,6461.0
2020-01-17 13:50:00,179.94,180.03,179.93,179.93,4902.0,158.2772,158.3563,158.2684,158.2684,4902.0
2020-01-17 13:55:00,179.95,180.07,179.94,180.07,5594.0,158.286,158.3915,158.2772,158.3915,5594.0
2020-01-17 14:00:00,180.11,180.23,180.11,180.13,6559.0,158.4267,158.5323,158.4267,158.4443,6559.0
2020-01-17 14:05:00,180.17,180.23,180.13,180.15,3770.0,158.4795,158.5323,158.4443,158.4619,3770.0
2020-01-17 14:10:00,180.16,180.16,179.94,180.05,6058.0,158.4707,158.4707,158.2772,158.3739,6058.0
2020-01-17 14:15:00,180.06,180.12,180.0,180.0,5371.0,158.3827,158.4355,158.3299,158.3299,5371.0
2020-01-17 14:20:00,180.01,180.03,179.89,179.89,4838.0,158.3387,158.3563,158.2332,158.2332,4838.0
2020-01-17 14:25:00,179.89,179.92,179.84,179.91,6131.0,158.2332,158.2596,158.1892,158.2508,6131.0
2020-01-17 14:30:00,179.93,180.0,179.92,179.98,6187.0,158.2684,158.3299,158.2596,158.3124,6187.0
2020-01-17 14:35:00,180.01,180.01,179.55,179.65,16115.0,158.3387,158.3387,157.9341,158.0221,16115.0
2020-01-17 14:40:00,179.65,179.8,179.6,179.62,7897.0,158.0221,158.154,157.9781,157.9957,7897.0
2020-01-17 14:45:00,179.64,179.64,179.42,179.45,8695.0,158.0133,158.0133,157.8198,157.8462,8695.0
2020-01-17 14:50:00,179.45,179.54,179.39,179.47,6796.0,157.8462,157.9253,157.7934,157.8637,6796.0
2020-01-17 14:55:00,179.46,179.83,179.46,179.78,7955.0,157.855,158.1804,157.855,158.1364,7955.0
2020-01-17 15:00:00,179.8,179.86,179.68,179.68,9245.0,158.154,158.2068,158.0485,158.0485,9245.0
2020-01-17 15:05:00,179.69,179.72,179.52,179.58,9790.0,158.0573,158.0837,157.9077,157.9605,9790.0
2020-01-17 15:10:00,179.62,179.75,179.52,179.72,9222.0,157.9957,158.11,157.9077,158.0837,9222.0
2020-01-17 15:15:00,179.72,179.78,179.61,179.63,8217.0,158.0837,158.1364,157.9869,158.0045,8217.0
2020-01-17 15:20:00,179.64,179.7,179.61,179.7,12473.0,158.0133,158.0661,157.9869,158.0661,12473.0
2020-01-17 15:25:00,179.7,179.83,179.67,179.82,11859.0,158.0661,158.1804,158.0397,158.1716,11859.0
2020-01-17 15:30:00,179.81,180.05,179.81,179.87,20634.0,158.1628,158.3739,158.1628,158.2156,20634.0
2020-01-17 15:35:00,179.87,179.88,179.72,179.8,18723.0,158.2156,158.2244,158.0837,158.154,18723.0
2020-01-17 15:40:00,179.81,179.94,179.77,179.87,17849.0,158.1628,158.2772,158.1276,158.2156,17849.0
2020-01-17 15:45:00,179.89,180.04,179.86,179.98,35602.0,158.2332,158.3651,158.2068,158.3124,35602.0
2020-01-17 15:50:00,179.95,180.2,179.89,180.2,43027.0,158.286,158.5059,158.2332,158.5059,43027.0
2020-01-17 15:55:00,180.21,180.72,180.09,180.39,164696.0,158.5147,158.9633,158.4091,158.673,164696.0
2020-01-21 09:30:00,179.22,179.72,179.22,179.35,27358.0,157.6438,158.0837,157.6438,157.7582,27358.0
2020-01-21 09:35:00,179.36,179.54,178.76,178.76,8656.0,157.767,157.9253,157.2392,157.2392,8656.0
2020-01-21 09:40:00,178.89,178.95,178.63,178.82,6496.0,157.3536,157.4064,157.1249,157.292,6496.0
2020-01-21 09:45:00,178.75,178.99,178.42,178.59,18733.0,157.2304,157.4415,156.9402,157.0897,18733.0
2020-01-21 09:50:00,178.62,178.95,178.5,178.93,18745.0,157.1161,157.4064,157.0105,157.3888,18745.0
2020-01-21 09:55:00,178.94,179.06,178.68,178.74,14344.0,157.3976,157.5031,157.1689,157.2216,14344.0
2020-01-21 10:00:00,178.73,178.94,178.73,178.76,13573.0,157.2128,157.3976,157.2128,157.2392,13573.0
2020-01-21 10:05:00,178.7,178.74,178.42,178.58,6899.0,157.1864,157.2216,156.9402,157.0809,6899.0
2020-01-21 10:10:00,178.59,178.65,178.29,178.31,7485.0,157.0897,157.1425,156.8258,156.8434,7485.0
2020-01-21 10:15:00,178.3,178.3,178.16,178.19,6164.0,156.8346,156.8346,156.7115,156.7378,6164.0
2020-01-21 10:20:00,178.04,178.25,177.97,178.23,6301.0,156.6059,156.7906,156.5443,156.773,6301.0
2020-01-21 10:25:00,178.24,178.27,178.12,178.25,10581.0,156.7818,156.8082,156.6763,156.7906,10581.0
2020-01-21 10:30:00,178.27,178.41,178.21,178.27,8169.0,156.8082,156.9314,156.7554,156.8082,8169.0
2020-01-21 10:35:00,178.25,178.42,178.25,178.32,5056.0,156.7906,156.9402,156.7906,156.8522,5056.0
2020-01-21 10:40:00,178.32,178.49,178.28,178.47,6509.0,156.8522,157.0017,156.817,156.9841,6509.0
2020-01-21 10:45:00,178.43,178.44,178.33,178.36,4042.0,156.949,156.9577,156.861,156.8874,4042.0
2020-01-21 10:50:00,178.38,178.41,178.21,178.21,7391.0,156.905,156.9314,156.7554,156.7554,7391.0
2020-01-21 10:55:00,178.2,178.24,178.1,178.16,8617.0,156.7466,156.7818,156.6587,156.7115,8617.0
2020-01-21 11:00:00,178.16,178.16,178.03,178.13,7400.0,156.7115,156.7115,156.5971,156.6851,7400.0
2020-01-21 11:05:00,178.17,178.26,178.05,178.14,8086.0,156.7203,156.7994,156.6147,156.6939,8086.0
2020-01-21 11:10:00,178.14,178.14,177.79,177.85,10622.0,156.6939,156.6939,156.386,156.4388,10622.0
2020-01-21 11:15:00,177.88,177.89,177.73,177.82,6414.0,156.4652,156.474,156.3332,156.4124,6414.0
2020-01-21 11:20:00,177.83,177.84,177.56,177.61,11684.0,156.4212,156.43,156.1837,156.2277,11684.0
2020-01-21 11:25:00,177.56,177.67,177.42,177.64,4499.0,156.1837,156.2804,156.0605,156.2541,4499.0
2020-01-21 11:30:00,177.65,177.88,177.64,177.84,12158.0,156.2629,156.4652,156.2541,156.43,12158.0
2020-01-21 11:35:00,177.8,177.85,177.71,177.74,6540.0,156.3948,156.4388,156.3156,156.342,6540.0
2020-01-21 11:40:00,177.72,177.97,177.72,177.96,4438.0,156.3244,156.5443,156.3244,156.5355,4438.0
2020-01-21 11:45:00,177.94,178.14,177.94,178.14,5327.0,156.5179,156.6939,156.5179,156.6939,5327.0
2020-01-21 11:50:00,178.13,178.31,178.13,178.2,5135.0,156.6851,156.8434,156.6851,156.7466,5135.0
2020-01-21 11:55:00,178.23,178.26,178.14,178.23,10022.0,156.773,156.7994,156.6939,156.773,10022.0
2020-01-21 12:00:00,178.25,178.36,178.23,178.32,6167.0,156.7906,156.8874,156.773,156.8522,6167.0
2020-01-21 12:05:00,178.35,178.41,178.32,178.41,3968.0,156.8786,156.9314,156.8522,156.9314,3968.0
2020-01-21 12:10:00,178.44,178.54,178.38,178.52,4735.0,156.9577,157.0457,156.905,157.0281,4735.0
2020-01-21 12:15:00,178.51,178.65,178.5,178.6,2818.0,157.0193,157.1425,157.0105,157.0985,2818.0
2020-01-21 12:20:00,178.63,178.75,178.6,178.7,4912.0,157.1249,157.2304,157.0985,157.1864,4912.0
2020-01-21 12:25:00,178.67,178.79,178.66,178.74,3277.0,157.1601,157.2656,157.1513,157.2216,3277.0
2020-01-21 12:30:00,178.73,178.73,178.61,178.72,7226.0,157.2128,157.2128,157.1073,157.204,7226.0
2020-01-21 12:35:00,178.72,178.78,178.67,178.78,3893.0,157.204,157.2568,157.1601,157.2568,3893.0
2020-01-21 12:40:00,178.79,178.8,178.57,178.57,3205.0,157.2656,157.2744,157.0721,157.0721,3205.0
2020-01-21 12:45:00,178.58,178.77,178.56,178.71,3173.0,157.0809,157.248,157.0633,157.1952,3173.0
2020-01-21 12:50:00,178.69,178.71,178.55,178.58,3912.0,157.1777,157.1952,157.0545,157.0809,3912.0
2020-01-21 12:55:00,178.59,178.64,178.55,178.62,2817.0,157.0897,157.1337,157.0545,157.1161,2817.0
2020-01-21 13:00:00,178.61,178.64,178.57,178.61,3812.0,157.1073,157.1337,157.0721,157.1073,3812.0
2020-01-21 13:05:00,178.61,178.65,178.54,178.64,2756.0,157.1073,157.1425,157.0457,157.1337,2756.0
2020-01-21 13:10:00,178.63,178.67,178.57,178.62,2600.0,157.1249,157.1601,157.0721,157.1161,2600.0
2020-01-21 13:15:00,178.66,178.66,178.33,178.42,5578.0,157.1513,157.1513,156.861,156.9402,5578.0
2020-01-21 13:20:00,178.39,178.43,178.21,178.41,3241.0,156.9138,156.949,156.7554,156.9314,3241.0
2020-01-21 13:25:00,178.43,178.48,178.32,178.32,3183.0,156.949,156.9929,156.8522,156.8522,3183.0
2020-01-21 13:30:00,178.33,178.39,178.12,178.28,3421.0,156.861,156.9138,156.6763,156.817,3421.0
2020-01-21 13:35:00,178.25,178.27,178.02,178.15,9023.0,156.7906,156.8082,156.5883,156.7027,9023.0
2020-01-21 13:40:00,178.13,178.18,178.05,178.17,4100.0,156.6851,156.7291,156.6147,156.7203,4100.0
2020-01-21 13:45:00,178.2,178.2,177.84,177.9,6572.0,156.7466,156.7466,156.43,156.4828,6572.0
2020-01-21 13:50:00,177.89,177.93,177.74,177.88,9361.0,156.474,156.5091,156.342,156.4652,9361.0
2020-01-21 13:55:00,177.91,178.02,177.77,177.8,16259.0,156.4916,156.5883,156.3684,156.3948,16259.0
2020-01-21 14:00:00,177.77,177.87,177.71,177.87,5940.0,156.3684,156.4564,156.3156,156.4564,5940.0
2020-01-21 14:05:00,177.81,177.91,177.74,177.83,6916.0,156.4036,156.4916,156.342,156.4212,6916.0
2020-01-21 14:10:00,177.81,177.87,177.74,177.84,4709.0,156.4036,156.4564,156.342,156.43,4709.0
2020-01-21 14:15:00,177.84,177.88,177.78,177.79,4543.0,156.43,156.4652,156.3772,156.386,4543.0
2020-01-21 14:20:00,177.82,177.83,177.62,177.67,5653.0,156.4124,156.4212,156.2365,156.2804,5653.0
2020-01-21 14:25:00,177.61,177.82,177.6,177.75,3988.0,156.2277,156.4124,156.2189,156.3508,3988.0
2020-01-21 14:30:00,177.72,177.78,177.67,177.76,5501.0,156.3244,156.3772,156.2804,156.3596,5501.0
2020-01-21 14:35:00,177.73,177.93,177.63,177.93,4414.0,156.3332,156.5091,156.2453,156.5091,4414.0
2020-01-21 14:40:00,177.93,178.05,177.92,178.01,4250.0,156.5091,156.6147,156.5004,156.5795,4250.0
2020-01-21 14:45:00,178.01,178.05,177.89,178.02,4533.0,156.5795,156.6147,156.474,156.5883,4533.0
2020-01-21 14:50:00,178.0,178.19,177.9,178.19,4208.0,156.5707,156.7378,156.4828,156.7378,4208.0
2020-01-21 14:55:00,178.21,178.38,178.14,178.37,14964.0,156.7554,156.905,156.6939,156.8962,14964.0
2020-01-21 15:00:00,178.39,178.74,178.39,178.71,5424.0,156.9138,157.2216,156.9138,157.1952,5424.0
2020-01-21 15:05:00,178.77,178.82,178.67,178.8,7835.0,157.248,157.292,157.1601,157.2744,7835.0
2020-01-21 15:10:00,178.76,178.88,178.75,178.87,5653.0,157.2392,157.3448,157.2304,157.336,5653.0
2020-01-21 15:15:00,178.87,178.89,178.82,178.84,6964.0,157.336,157.3536,157.292,157.3096,6964.0
2020-01-21 15:20:00,178.87,178.89,178.69,178.78,7610.0,157.336,157.3536,157.1777,157.2568,7610.0
2020-01-21 15:25:00,178.77,178.78,178.48,178.48,6353.0,157.248,157.2568,156.9929,156.9929,6353.0
2020-01-21 15:30:00,178.44,178.52,178.25,178.25,12247.0,156.9577,157.0281,156.7906,156.7906,12247.0
2020-01-21 15:35:00,178.22,178.24,177.99,178.06,12558.0,156.7642,156.7818,156.5619,156.6235,12558.0
2020-01-21 15:40:00,178.06,178.15,177.99,178.12,7405.0,156.6235,156.7027,156.5619,156.6763,7405.0
2020-01-21 15:45:00,178.1,178.11,177.78,177.8,12144.0,156.6587,156.6675,156.3772,156.3948,12144.0
2020-01-21 15:50:00,177.75,177.89,177.72,177.81,18793.0,156.3508,156.474,156.3244,156.4036,18793.0
2020-01-21 15:55:00,177.84,178.03,177.79,177.89,41173.0,156.43,156.5971,156.386,156.474,41173.0
2020-01-22 09:30:00,179.09,179.43,178.84,178.93,15142.0,157.5295,157.8286,157.3096,157.3888,15142.0
2020-01-22 09:35:00,179.3,179.41,178.73,178.87,6294.0,157.7142,157.811,157.2128,157.336,6294.0
2020-01-22 09:40:00,178.71,178.96,178.61,178.72,8572.0,157.1952,157.4151,157.1073,157.204,8572.0
2020-01-22 09:45:00,178.78,179.18,178.68,179.18,7706.0,157.2568,157.6087,157.1689,157.6087,7706.0
2020-01-22 09:50:00,179.21,179.21,178.71,178.72,3637.0,157.6351,157.6351,157.1952,157.204,3637.0
2020-01-22 09:55:00,178.68,179.14,178.67,179.12,3396.0,157.1689,157.5735,157.1601,157.5559,3396.0
2020-01-22 10:00:00,179.07,179.09,178.94,178.95,5057.0,157.5119,157.5295,157.3976,157.4064,5057.0
2020-01-22 10:05:00,178.91,179.06,178.7,178.94,13922.0,157.3712,157.5031,157.1864,157.3976,13922.0
2020-01-22 10:10:00,178.88,178.97,178.73,178.79,3372.0,157.3448,157.4239,157.2128,157.2656,3372.0
2020-01-22 10:15:00,178.72,178.88,178.69,178.88,4885.0,157.204,157.3448,157.1777,157.3448,4885.0
2020-01-22 10:20:00,178.87,178.92,178.76,178.88,4140.0,157.336,157.38,157.2392,157.3448,4140.0
2020-01-22 10:25:00,178.88,178.9,178.76,178.82,4102.0,157.3448,157.3624,157.2392,157.292,4102.0
2020-01-22 10:30:00,178.8,178.82,178.68,178.72,5576.0,157.2744,157.292,157.1689,157.204,5576.0
2020-01-22 10:35:00,178.75,178.77,178.59,178.64,9222.0,157.2304,157.248,157.0897,157.1337,9222.0
2020-01-22 10:40:00,178.58,178.73,178.58,178.72,6197.0,157.0809,157.2128,157.0809,157.204,6197.0
2020-01-22 10:45:00,178.72,178.97,178.68,178.7,13707.0,157.204,157.4239,157.1689,157.1864,13707.0
2020-01-22 10:50:00,178.71,178.77,178.54,178.6,9729.0,157.1952,157.248,157.0457,157.0985,9729.0
2020-01-22 10:55:00,178.6,178.63,178.04,178.07,6230.0,157.0985,157.1249,156.6059,156.6323,6230.0
2020-01-22 11:00:00,178.03,178.06,177.73,177.82,6315.0,156.5971,156.6235,156.3332,156.4124,6315.0
2020-01-22 11:05:00,177.81,177.95,177.7,177.86,11723.0,156.4036,156.5267,156.3068,156.4476,11723.0
2020-01-22 11:10:00,177.84,177.87,177.49,177.49,75114.0,156.43,156.4564,156.1221,156.1221,75114.0
2020-01-22 11:15:00,177.46,177.5,176.98,177.37,23871.0,156.0957,156.1309,155.6735,156.0166,23871.0
2020-01-22 11:20:00,177.33,177.81,177.33,177.75,11552.0,155.9814,156.4036,155.9814,156.3508,11552.0
2020-01-22 11:25:00,177.72,177.74,177.55,177.69,13267.0,156.3244,156.342,156.1749,156.298,13267.0
2020-01-22 11:30:00,177.74,177.83,177.65,177.83,7690.0,156.342,156.4212,156.2629,156.4212,7690.0
2020-01-22 11:35:00,177.8,177.86,177.73,177.75,4001.0,156.3948,156.4476,156.3332,156.3508,4001.0
2020-01-22 11:40:00,177.76,177.78,177.64,177.68,4220.0,156.3596,156.3772,156.2541,156.2892,4220.0
2020-01-22 11:45:00,177.67,177.72,177.61,177.61,3008.0,156.2804,156.3244,156.2277,156.2277,3008.0
2020-01-22 11:50:00,177.6,177.66,177.45,177.57,5795.0,156.2189,156.2717,156.0869,156.1925,5795.0
2020-01-22 11:55:00,177.53,177.53,177.47,177.51,3521.0,156.1573,156.1573,156.1045,156.1397,3521.0
2020-01-22 12:00:00,177.53,177.56,177.38,177.39,10603.0,156.1573,156.1837,156.0254,156.0342,10603.0
2020-01-22 12:05:00,177.41,177.5,177.39,177.44,7838.0,156.0518,156.1309,156.0342,156.0781,7838.0
2020-01-22 12:10:00,177.47,177.47,177.27,177.27,3091.0,156.1045,156.1045,155.9286,155.9286,3091.0
2020-01-22 12:15:00,177.25,177.3,177.15,177.15,5190.0,155.911,155.955,155.8231,155.8231,5190.0
2020-01-22 12:20:00,177.14,177.21,177.05,177.19,5353.0,155.8143,155.8758,155.7351,155.8582,5353.0
2020-01-22 12:25:00,177.11,177.2,177.06,177.2,4404.0,155.7879,155.867,155.7439,155.867,4404.0
2020-01-22 12:30:00,177.2,177.36,177.17,177.32,5344.0,155.867,156.0078,155.8406,155.9726,5344.0
2020-01-22 12:35:00,177.32,177.33,177.29,177.29,3204.0,155.9726,155.9814,155.9462,155.9462,3204.0
2020-01-22 12:40:00,177.31,177.48,177.31,177.48,25969.0,155.9638,156.1133,155.9638,156.1133,25969.0
2020-01-22 12:45:00,177.52,177.54,177.44,177.51,2967.0,156.1485,156.1661,156.0781,156.1397,2967.0
2020-01-22 12:50:00,177.54,177.61,177.51,177.61,2475.0,156.1661,156.2277,156.1397,156.2277,2475.0
2020-01-22 12:55:00,177.65,177.72,177.62,177.66,2754.0,156.2629,156.3244,156.2365,156.2717,2754.0
2020-01-22 13:00:00,177.66,177.66,177.56,177.63,2100.0,156.2717,156.2717,156.1837,156.2453,2100.0
2020-01-22 13:05:00,177.63,177.68,177.55,177.65,10187.0,156.2453,156.2892,156.1749,156.2629,10187.0
2020-01-22 13:10:00,177.65,177.91,177.65,177.91,4069.0,156.2629,156.4916,156.2629,156.4916,4069.0
2020-01-22 13:15:00,177.92,177.95,177.88,177.91,2610.0,156.5004,156.5267,156.4652,156.4916,2610.0
2020-01-22 13:20:00,177.93,177.99,177.89,177.91,4110.0,156.5091,156.5619,156.474,156.4916,4110.0
2020-01-22 13:25:00,177.93,178.03,177.92,177.96,3737.0,156.5091,156.5971,156.5004,156.5355,3737.0
2020-01-22 13:30:00,177.96,178.0,177.91,177.92,2976.0,156.5355,156.5707,156.4916,156.5004,2976.0
2020-01-22 13:35:00,177.94,178.11,177.93,178.1,3450.0,156.5179,156.6675,156.5091,156.6587,3450.0
2020-01-22 13:40:00,178.1,178.17,178.03,178.03,2622.0,156.6587,156.7203,156.5971,156.5971,2622.0
2020-01-22 13:45:00,177.99,178.1,177.9,178.02,4052.0,156.5619,156.6587,156.4828,156.5883,4052.0
2020-01-22 13:50:00,177.98,178.03,177.95,177.99,3775.0,156.5531,156.5971,156.5267,156.5619,3775.0
2020-01-22 13:55:00,177.96,177.97,177.77,177.77,4455.0,156.5355,156.5443,156.3684,156.3684,4455.0
2020-01-22 14:00:00,177.78,177.9,177.76,177.76,2553.0,156.3772,156.4828,156.3596,156.3596,2553.0
2020-01-22 14:05:00,177.75,177.79,177.64,177.68,3260.0,156.3508,156.386,156.2541,156.2892,3260.0
2020-01-22 14:10:00,177.69,177.87,177.67,177.82,3122.0,156.298,156.4564,156.2804,156.4124,3122.0
2020-01-22 14:15:00,177.83,177.83,177.62,177.63,3782.0,156.4212,156.4212,156.2365,156.2453,3782.0
2020-01-22 14:20:00,177.65,177.72,177.62,177.69,4020.0,156.2629,156.3244,156.2365,156.298,4020.0
2020-01-22 14:25:00,177.69,177.74,177.62,177.72,3704.0,156.298,156.342,156.2365,156.3244,3704.0
2020-01-22 14:30:00,177.66,177.69,177.62,177.64,3636.0,156.2717,156.298,156.2365,156.2541,3636.0
2020-01-22 14:35:00,177.66,177.72,177.62,177.71,3618.0,156.2717,156.3244,156.2365,156.3156,3618.0
2020-01-22 14:40:00,177.71,177.71,177.6,177.62,3940.0,156.3156,156.3156,156.2189,156.2365,3940.0
2020-01-22 14:45:00,177.64,177.7,177.59,177.62,5729.0,156.2541,156.3068,156.2101,156.2365,5729.0
2020-01-22 14:50:00,177.63,177.74,177.6,177.71,3402.0,156.2453,156.342,156.2189,156.3156,3402.0
2020-01-22 14:55:00,177.69,177.8,177.64,177.8,3921.0,156.298,156.3948,156.2541,156.3948,3921.0
2020-01-22 15:00:00,177.75,177.75,177.48,177.48,5872.0,156.3508,156.3508,156.1133,156.1133,5872.0
2020-01-22 15:05:00,177.51,177.56,177.37,177.55,10172.0,156.1397,156.1837,156.0166,156.1749,10172.0
2020-01-22 15:10:00,177.56,177.59,177.41,177.41,10442.0,156.1837,156.2101,156.0518,156.0518,10442.0
2020-01-22 15:15:00,177.4,177.45,177.24,177.42,6837.0,156.043,156.0869,155.9022,156.0605,6837.0
2020-01-22 15:20:00,177.42,177.42,177.06,177.12,8377.0,156.0605,156.0605,155.7439,155.7967,8377.0
2020-01-22 15:25:00,177.1,177.3,177.1,177.18,20002.0,155.7791,155.955,155.7791,155.8494,20002.0
2020-01-22 15:30:00,177.19,177.42,177.18,177.34,8393.0,155.8582,156.0605,155.8494,155.9902,8393.0
2020-01-22 15:35:00,177.34,177.63,177.34,177.49,9744.0,155.9902,156.2453,155.9902,156.1221,9744.0
2020-01-22 15:40:00,177.48,177.5,177.27,177.34,13435.0,156.1133,156.1309,155.9286,155.9902,13435.0
2020-01-22 15:45:00,177.34,177.56,177.26,177.45,11770.0,155.9902,156.1837,155.9198,156.0869,11770.0
2020-01-22 15:50:00,177.46,177.47,177.28,177.38,25038.0,156.0957,156.1045,155.9374,156.0254,25038.0
2020-01-22 15:55:00,177.42,177.63,177.39,177.5,55032.0,156.0605,156.2453,156.0342,156.1309,55032.0
2020-01-23 09:30:00,176.37,177.0,175.7,175.93,33002.0,155.137,155.6911,154.5476,154.7499,33002.0
2020-01-23 09:35:00,175.82,175.82,175.05,175.57,5012.0,154.6532,154.6532,153.9759,154.4333,5012.0
2020-01-23 09:40:00,175.52,175.8,175.37,175.67,23693.0,154.3893,154.6356,154.2573,154.5212,23693.0
2020-01-23 09:45:00,175.58,176.13,175.43,176.01,11435.0,154.4421,154.9258,154.3101,154.8203,11435.0
2020-01-23 09:50:00,176.0,176.1,175.59,175.93,11307.0,154.8115,154.8995,154.4509,154.7499,11307.0
2020-01-23 09:55:00,175.89,176.5,175.89,176.5,5758.0,154.7147,155.2513,154.7147,155.2513,5758.0
2020-01-23 10:00:00,176.41,176.58,175.85,175.85,12575.0,155.1721,155.3217,154.6796,154.6796,12575.0
2020-01-23 10:05:00,175.96,176.35,175.83,176.35,17429.0,154.7763,155.1194,154.662,155.1194,17429.0
2020-01-23 10:10:00,176.45,176.49,176.31,176.44,10953.0,155.2073,155.2425,155.0842,155.1985,10953.0
2020-01-23 10:15:00,176.46,176.58,176.39,176.53,36843.0,155.2161,155.3217,155.1545,155.2777,36843.0
2020-01-23 10:20:00,176.55,176.61,176.25,176.49,4102.0,155.2953,155.3481,155.0314,155.2425,4102.0
2020-01-23 10:25:00,176.57,176.62,176.3,176.31,13302.0,155.3129,155.3569,155.0754,155.0842,13302.0
2020-01-23 10:30:00,176.32,176.85,176.32,176.76,11916.0,155.093,155.5592,155.093,155.48,11916.0
2020-01-23 10:35:00,176.78,176.95,176.76,176.78,3692.0,155.4976,155.6471,155.48,155.4976,3692.0
2020-01-23 10:40:00,176.78,176.89,176.74,176.74,3188.0,155.4976,155.5944,155.4624,155.4624,3188.0
2020-01-23 10:45:00,176.73,176.75,176.4,176.41,4058.0,155.4536,155.4712,155.1633,155.1721,4058.0
2020-01-23 10:50:00,176.42,176.71,176.39,176.68,9015.0,155.1809,155.436,155.1545,155.4096,9015.0
2020-01-23 10:55:00,176.67,176.73,176.59,176.73,9911.0,155.4008,155.4536,155.3305,155.4536,9911.0
2020-01-23 11:00:00,176.7,176.81,176.52,176.78,38621.0,155.4272,155.524,155.2689,155.4976,38621.0
2020-01-23 11:05:00,176.81,176.85,176.69,176.74,10397.0,155.524,155.5592,155.4184,155.4624,10397.0
2020-01-23 11:10:00,176.7,176.74,176.39,176.39,9356.0,155.4272,155.4624,155.1545,155.1545,9356.0
2020-01-23 11:15:00,176.45,176.45,176.3,176.42,5107.0,155.2073,155.2073,155.0754,155.1809,5107.0
2020-01-23 11:20:00,176.39,176.86,176.39,176.59,14087.0,155.1545,155.568,155.1545,155.3305,14087.0
2020-01-23 11:25:00,176.52,176.72,176.49,176.69,29671.0,155.2689,155.4448,155.2425,155.4184,29671.0
2020-01-23 11:30:00,176.69,176.84,176.65,176.65,4058.0,155.4184,155.5504,155.3832,155.3832,4058.0
2020-01-23 11:35:00,176.69,176.96,176.68,176.9,6220.0,155.4184,155.6559,155.4096,155.6031,6220.0
2020-01-23 11:40:00,176.88,177.08,176.83,176.97,3742.0,155.5856,155.7615,155.5416,155.6647,3742.0
2020-01-23 11:45:00,176.98,177.07,176.96,177.04,8541.0,155.6735,155.7527,155.6559,155.7263,8541.0
2020-01-23 11:50:00,177.07,177.22,176.97,177.22,16269.0,155.7527,155.8846,155.6647,155.8846,16269.0
2020-01-23 11:55:00,177.18,177.25,177.04,177.25,3612.0,155.8494,155.911,155.7263,155.911,3612.0
2020-01-23 12:00:00,177.24,177.35,177.16,177.24,7369.0,155.9022,155.999,155.8318,155.9022,7369.0
2020-01-23 12:05:00,177.23,177.5,177.22,177.43,4331.0,155.8934,156.1309,155.8846,156.0693,4331.0
2020-01-23 12:10:00,177.46,177.59,177.41,177.59,3918.0,156.0957,156.2101,156.0518,156.2101,3918.0
2020-01-23 12:15:00,177.59,177.9,177.59,177.63,15159.0,156.2101,156.4828,156.2101,156.2453,15159.0
2020-01-23 12:20:00,177.6,177.73,177.59,177.7,8486.0,156.2189,156.3332,156.2101,156.3068,8486.0
2020-01-23 12:25:00,177.69,177.7,177.58,177.58,5522.0,156.298,156.3068,156.2013,156.2013,5522.0
2020-01-23 12:30:00,177.62,177.62,177.44,177.49,3406.0,156.2365,156.2365,156.0781,156.1221,3406.0
2020-01-23 12:35:00,177.46,177.46,177.2,177.32,5228.0,156.0957,156.0957,155.867,155.9726,5228.0
2020-01-23 12:40:00,177.28,177.33,177.24,177.24,1288.0,155.9374,155.9814,155.9022,155.9022,1288.0
2020-01-23 12:45:00,177.28,177.33,177.19,177.31,2827.0,155.9374,155.9814,155.8582,155.9638,2827.0
2020-01-23 12:50:00,177.3,177.39,177.27,177.27,3250.0,155.955,156.0342,155.9286,155.9286,3250.0
2020-01-23 12:55:00,177.22,177.3,177.13,177.19,6000.0,155.8846,155.955,155.8055,155.8582,6000.0
2020-01-23 13:00:00,177.2,177.29,177.17,177.25,3610.0,155.867,155.9462,155.8406,155.911,3610.0
2020-01-23 13:05:00,177.37,177.37,177.2,177.25,4915.0,156.0166,156.0166,155.867,155.911,4915.0
2020-01-23 13:10:00,177.25,177.32,177.18,177.3,9486.0,155.911,155.9726,155.8494,155.955,9486.0
2020-01-23 13:15:00,177.29,177.45,177.24,177.42,8727.0,155.9462,156.0869,155.9022,156.0605,8727.0
2020-01-23 13:20:00,177.41,177.94,177.38,177.89,8197.0,156.0518,156.5179,156.0254,156.474,8197.0
2020-01-23 13:25:00,177.95,177.95,177.53,177.53,22631.0,156.5267,156.5267,156.1573,156.1573,22631.0
2020-01-23 13:30:00,177.56,177.63,177.56,177.62,2447.0,156.1837,156.2453,156.1837,156.2365,2447.0
2020-01-23 13:35:00,177.68,177.75,177.65,177.75,4402.0,156.2892,156.3508,156.2629,156.3508,4402.0
2020-01-23 13:40:00,177.73,178.0,177.73,177.97,7988.0,156.3332,156.5707,156.3332,156.5443,7988.0
2020-01-23 13:45:00,177.94,178.06,177.94,177.96,1860.0,156.5179,156.6235,156.5179,156.5355,1860.0
2020-01-23 13:50:00,177.99,178.1,177.96,178.0,5019.0,156.5619,156.6587,156.5355,156.5707,5019.0
2020-01-23 13:55:00,178.01,178.16,177.98,178.07,1895.0,156.5795,156.7115,156.5531,156.6323,1895.0
2020-01-23 14:00:00,178.04,178.25,178.04,178.07,1823.0,156.6059,156.7906,156.6059,156.6323,1823.0
2020-01-23 14:05:00,178.13,178.25,178.03,178.23,2751.0,156.6851,156.7906,156.5971,156.773,2751.0
2020-01-23 14:10:00,178.26,178.33,178.08,178.19,3222.0,156.7994,156.861,156.6411,156.7378,3222.0
2020-01-23 14:15:00,178.22,178.46,178.14,178.46,8773.0,156.7642,156.9753,156.6939,156.9753,8773.0
2020-01-23 14:20:00,178.49,178.62,178.47,178.62,5496.0,157.0017,157.1161,156.9841,157.1161,5496.0
2020-01-23 14:25:00,178.59,178.72,178.55,178.67,7612.0,157.0897,157.204,157.0545,157.1601,7612.0
2020-01-23 14:30:00,178.7,179.04,178.67,178.98,18638.0,157.1864,157.4855,157.1601,157.4327,18638.0
2020-01-23 14:35:00,178.99,179.18,178.67,178.67,10281.0,157.4415,157.6087,157.1601,157.1601,10281.0
2020-01-23 14:40:00,178.76,178.83,178.55,178.61,4466.0,157.2392,157.3008,157.0545,157.1073,4466.0
2020-01-23 14:45:00,178.61,178.62,178.54,178.54,3001.0,157.1073,157.1161,157.0457,157.0457,3001.0
2020-01-23 14:50:00,178.58,178.79,178.58,178.69,9277.0,157.0809,157.2656,157.0809,157.1777,9277.0
2020-01-23 14:55:00,178.66,178.97,178.66,178.97,4017.0,157.1513,157.4239,157.1513,157.4239,4017.0
2020-01-23 15:00:00,178.96,178.97,178.84,178.86,12772.0,157.4151,157.4239,157.3096,157.3272,12772.0
2020-01-23 15:05:00,178.85,178.93,178.76,178.9,9958.0,157.3184,157.3888,157.2392,157.3624,9958.0
2020-01-23 15:10:00,178.88,179.07,178.88,179.01,8982.0,157.3448,157.5119,157.3448,157.4591,8982.0
2020-01-23 15:15:00,179.03,179.03,178.94,179.0,9219.0,157.4767,157.4767,157.3976,157.4503,9219.0
2020-01-23 15:20:00,178.97,179.06,178.93,178.97,8422.0,157.4239,157.5031,157.3888,157.4239,8422.0
2020-01-23 15:25:00,178.96,179.25,178.83,179.13,9762.0,157.4151,157.6702,157.3008,157.5647,9762.0
2020-01-23 15:30:00,179.13,179.55,179.01,179.48,20062.0,157.5647,157.9341,157.4591,157.8725,20062.0
2020-01-23 15:35:00,179.47,179.47,179.25,179.31,16896.0,157.8637,157.8637,157.6702,157.723,16896.0
2020-01-23 15:40:00,179.3,179.32,179.2,179.29,23594.0,157.7142,157.7318,157.6263,157.7054,23594.0
2020-01-23 15:45:00,179.26,179.4,179.26,179.31,12681.0,157.679,157.8022,157.679,157.723,12681.0
2020-01-23 15:50:00,179.35,179.57,179.29,179.53,53640.0,157.7582,157.9517,157.7054,157.9165,53640.0
2020-01-23 15:55:00,179.53,179.78,179.5,179.65,112346.0,157.9165,158.1364,157.8901,158.0221,112346.0
2020-01-24 09:30:00,180.0,180.0,179.16,179.34,17329.0,158.3299,158.3299,157.5911,157.7494,17329.0
2020-01-24 09:35:00,179.26,179.51,178.6,178.76,16806.0,157.679,157.8989,157.0985,157.2392,16806.0
2020-01-24 09:40:00,178.72,178.84,178.31,178.31,13865.0,157.204,157.3096,156.8434,156.8434,13865.0
2020-01-24 09:45:00,178.4,178.56,178.13,178.36,5800.0,156.9226,157.0633,156.6851,156.8874,5800.0
2020-01-24 09:50:00,178.28,178.28,177.96,177.96,5400.0,156.817,156.817,156.5355,156.5355,5400.0
2020-01-24 09:55:00,177.98,178.29,177.98,178.28,10929.0,156.5531,156.8258,156.5531,156.817,10929.0
2020-01-24 10:00:00,178.26,178.26,177.63,177.72,19847.0,156.7994,156.7994,156.2453,156.3244,19847.0
2020-01-24 10:05:00,177.82,177.85,177.68,177.78,5391.0,156.4124,156.4388,156.2892,156.3772,5391.0
2020-01-24 10:10:00,177.78,177.93,177.71,177.72,5284.0,156.3772,156.5091,156.3156,156.3244,5284.0
2020-01-24 10:15:00,177.65,177.78,177.55,177.6,7221.0,156.2629,156.3772,156.1749,156.2189,7221.0
2020-01-24 10:20:00,177.54,177.75,177.54,177.69,5649.0,156.1661,156.3508,156.1661,156.298,5649.0
2020-01-24 10:25:00,177.66,177.77,177.53,177.53,5400.0,156.2717,156.3684,156.1573,156.1573,5400.0
2020-01-24 10:30:00,177.52,177.72,177.39,177.39,7717.0,156.1485,156.3244,156.0342,156.0342,7717.0
2020-01-24 10:35:00,177.45,177.63,177.41,177.63,7746.0,156.0869,156.2453,156.0518,156.2453,7746.0
2020-01-24 10:40:00,177.56,177.57,177.31,177.31,6212.0,156.1837,156.1925,155.9638,155.9638,6212.0
2020-01-24 10:45:00,177.27,177.42,177.16,177.16,6288.0,155.9286,156.0605,155.8318,155.8318,6288.0
2020-01-24 10:50:00,177.17,177.3,177.11,177.29,5533.0,155.8406,155.955,155.7879,155.9462,5533.0
2020-01-24 10:55:00,177.34,177.55,177.3,177.52,3100.0,155.9902,156.1749,155.955,156.1485,3100.0
2020-01-24 11:00:00,177.54,177.69,177.32,177.66,6425.0,156.1661,156.298,155.9726,156.2717,6425.0
2020-01-24 11:05:00,177.63,177.85,177.62,177.82,4100.0,156.2453,156.4388,156.2365,156.4124,4100.0
2020-01-24 11:10:00,177.78,177.93,177.75,177.79,5145.0,156.3772,156.5091,156.3508,156.386,5145.0
2020-01-24 11:15:00,177.82,177.87,177.27,177.45,5615.0,156.4124,156.4564,155.9286,156.0869,5615.0
2020-01-24 11:20:00,177.52,177.59,177.23,177.24,3964.0,156.1485,156.2101,155.8934,155.9022,3964.0
2020-01-24 11:25:00,177.27,177.39,177.19,177.39,10395.0,155.9286,156.0342,155.8582,156.0342,10395.0
2020-01-24 11:30:00,177.36,177.39,177.13,177.27,4273.0,156.0078,156.0342,155.8055,155.9286,4273.0
2020-01-24 11:35:00,177.26,177.43,177.19,177.39,16658.0,155.9198,156.0693,155.8582,156.0342,16658.0
2020-01-24 11:40:00,177.44,177.44,176.99,177.21,9917.0,156.0781,156.0781,155.6823,155.8758,9917.0
2020-01-24 11:45:00,177.25,177.3,176.97,177.14,6792.0,155.911,155.955,155.6647,155.8143,6792.0
2020-01-24 11:50:00,177.12,177.24,176.92,177.05,19734.0,155.7967,155.9022,155.6207,155.7351,19734.0
2020-01-24 11:55:00,177.1,177.16,176.84,176.84,6187.0,155.7791,155.8318,155.5504,155.5504,6187.0
2020-01-24 12:00:00,176.85,176.86,176.67,176.82,8709.0,155.5592,155.568,155.4008,155.5328,8709.0
2020-01-24 12:05:00,176.83,176.83,176.59,176.61,3429.0,155.5416,155.5416,155.3305,155.3481,3429.0
2020-01-24 12:10:00,176.62,176.76,176.56,176.6,2946.0,155.3569,155.48,155.3041,155.3393,2946.0
2020-01-24 12:15:00,176.61,176.63,176.09,176.13,4400.0,155.3481,155.3657,154.8907,154.9258,4400.0
2020-01-24 12:20:00,176.23,176.57,176.23,176.52,2500.0,155.0138,155.3129,155.0138,155.2689,2500.0
2020-01-24 12:25:00,176.52,176.52,176.0,176.26,4227.0,155.2689,155.2689,154.8115,155.0402,4227.0
2020-01-24 12:30:00,176.29,176.63,176.24,176.59,5534.0,155.0666,155.3657,155.0226,155.3305,5534.0
2020-01-24 12:35:00,176.6,176.95,176.57,176.89,5405.0,155.3393,155.6471,155.3129,155.5944,5405.0
2020-01-24 12:40:00,176.95,177.04,176.94,176.95,3501.0,155.6471,155.7263,155.6383,155.6471,3501.0
2020-01-24 12:45:00,176.89,177.04,176.72,177.0,3476.0,155.5944,155.7263,155.4448,155.6911,3476.0
2020-01-24 12:50:00,176.94,177.0,176.8,176.8,2502.0,155.6383,155.6911,155.5152,155.5152,2502.0
2020-01-24 12:55:00,176.87,176.91,176.75,176.91,4459.0,155.5768,155.6119,155.4712,155.6119,4459.0
2020-01-24 13:00:00,176.94,176.94,176.62,176.63,15591.0,155.6383,155.6383,155.3569,155.3657,15591.0
2020-01-24 13:05:00,176.63,176.92,176.58,176.84,5368.0,155.3657,155.6207,155.3217,155.5504,5368.0
2020-01-24 13:10:00,176.88,176.9,176.74,176.77,3182.0,155.5856,155.6031,155.4624,155.4888,3182.0
2020-01-24 13:15:00,176.78,176.93,176.63,176.63,3100.0,155.4976,155.6295,155.3657,155.3657,3100.0
2020-01-24 13:20:00,176.61,176.83,176.54,176.77,3735.0,155.3481,155.5416,155.2865,155.4888,3735.0
2020-01-24 13:25:00,176.75,176.76,176.38,176.39,4734.0,155.4712,155.48,155.1458,155.1545,4734.0
2020-01-24 13:30:00,176.4,176.5,176.37,176.47,3893.0,155.1633,155.2513,155.137,155.2249,3893.0
2020-01-24 13:35:00,176.45,176.55,176.4,176.51,3710.0,155.2073,155.2953,155.1633,155.2601,3710.0
2020-01-24 13:40:00,176.44,176.48,176.34,176.48,7392.0,155.1985,155.2337,155.1106,155.2337,7392.0
2020-01-24 13:45:00,176.47,176.5,175.9,175.96,23536.0,155.2249,155.2513,154.7235,154.7763,23536.0
2020-01-24 13:50:00,176.04,176.06,175.81,175.97,12255.0,154.8467,154.8643,154.6444,154.7851,12255.0
2020-01-24 13:55:00,175.97,175.99,175.82,175.91,7542.0,154.7851,154.8027,154.6532,154.7323,7542.0
2020-01-24 14:00:00,175.9,175.94,175.69,175.72,17517.0,154.7235,154.7587,154.5388,154.5652,17517.0
2020-01-24 14:05:00,175.75,175.88,175.73,175.83,11130.0,154.5916,154.7059,154.574,154.662,11130.0
2020-01-24 14:10:00,175.82,175.82,175.6,175.6,7149.0,154.6532,154.6532,154.4597,154.4597,7149.0
2020-01-24 14:15:00,175.62,175.63,175.52,175.54,6891.0,154.4772,154.486,154.3893,154.4069,6891.0
2020-01-24 14:20:00,175.55,175.57,175.25,175.43,6313.0,154.4157,154.4333,154.1518,154.3101,6313.0
2020-01-24 14:25:00,175.45,175.86,175.45,175.45,28440.0,154.3277,154.6884,154.3277,154.3277,28440.0
2020-01-24 14:30:00,175.47,175.94,175.47,175.89,5302.0,154.3453,154.7587,154.3453,154.7147,5302.0
2020-01-24 14:35:00,175.91,176.0,175.61,175.93,5226.0,154.7323,154.8115,154.4685,154.7499,5226.0
2020-01-24 14:40:00,175.96,176.03,175.77,175.79,10065.0,154.7763,154.8379,154.6092,154.6268,10065.0
2020-01-24 14:45:00,175.77,175.85,175.52,175.84,6268.0,154.6092,154.6796,154.3893,154.6708,6268.0
2020-01-24 14:50:00,175.85,175.96,175.81,175.91,4434.0,154.6796,154.7763,154.6444,154.7323,4434.0
2020-01-24 14:55:00,175.99,176.55,175.99,176.49,5600.0,154.8027,155.2953,154.8027,155.2425,5600.0
2020-01-24 15:00:00,176.51,176.71,176.25,176.62,6622.0,155.2601,155.436,155.0314,155.3569,6622.0
2020-01-24 15:05:00,176.61,176.72,176.37,176.47,3315.0,155.3481,155.4448,155.137,155.2249,3315.0
2020-01-24 15:10:00,176.57,176.57,176.32,176.49,4759.0,155.3129,155.3129,155.093,155.2425,4759.0
2020-01-24 15:15:00,176.46,176.71,176.42,176.68,4023.0,155.2161,155.436,155.1809,155.4096,4023.0
2020-01-24 15:20:00,176.65,176.75,176.54,176.59,4432.0,155.3832,155.4712,155.2865,155.3305,4432.0
2020-01-24 15:25:00,176.61,176.66,176.49,176.49,8040.0,155.3481,155.392,155.2425,155.2425,8040.0
2020-01-24 15:30:00,176.47,176.47,176.05,176.16,8591.0,155.2249,155.2249,154.8555,154.9522,8591.0
2020-01-24 15:35:00,176.16,176.39,175.92,175.92,6131.0,154.9522,155.1545,154.7411,154.7411,6131.0
2020-01-24 15:40:00,175.97,176.04,175.8,175.97,6517.0,154.7851,154.8467,154.6356,154.7851,6517.0
2020-01-24 15:45:00,175.97,176.28,175.94,176.26,15475.0,154.7851,155.0578,154.7587,155.0402,15475.0
2020-01-24 15:50:00,176.23,176.51,176.03,176.5,27854.0,155.0138,155.2601,154.8379,155.2513,27854.0
2020-01-24 15:55:00,176.47,176.52,176.09,176.26,63788.0,155.2249,155.2689,154.8907,155.0402,63788.0
2020-01-27 09:30:00,173.02,173.02,170.88,171.12,87638.0,152.1903,152.1903,150.3079,150.519,87638.0
2020-01-27 09:35:00,171.37,172.29,170.38,171.71,39105.0,150.7389,151.5481,149.8681,151.038,39105.0
2020-01-27 09:40:00,171.96,172.53,171.72,172.26,23482.0,151.2579,151.7592,151.0468,151.5218,23482.0
2020-01-27 09:45:00,172.54,173.25,172.54,173.05,42035.0,151.768,152.3926,151.768,152.2166,42035.0
2020-01-27 09:50:00,173.11,173.31,172.83,173.05,24907.0,152.2694,152.4453,152.0231,152.2166,24907.0
2020-01-27 09:55:00,173.11,173.63,173.06,173.58,8593.0,152.2694,152.7268,152.2254,152.6828,8593.0
2020-01-27 10:00:00,173.59,173.59,173.06,173.18,19518.0,152.6916,152.6916,152.2254,152.331,19518.0
2020-01-27 10:05:00,173.16,173.42,173.1,173.4,14367.0,152.3134,152.5421,152.2606,152.5245,14367.0
2020-01-27 10:10:00,173.37,173.42,173.15,173.26,10213.0,152.4981,152.5421,152.3046,152.4014,10213.0
2020-01-27 10:15:00,173.31,173.42,173.12,173.2,15147.0,152.4453,152.5421,152.2782,152.3486,15147.0
2020-01-27 10:20:00,173.2,173.3,173.14,173.25,9090.0,152.3486,152.4366,152.2958,152.3926,9090.0
2020-01-27 10:25:00,173.3,173.55,173.23,173.47,16004.0,152.4366,152.6565,152.375,152.5861,16004.0
2020-01-27 10:30:00,173.53,173.59,173.31,173.37,6750.0,152.6389,152.6916,152.4453,152.4981,6750.0
2020-01-27 10:35:00,173.41,173.59,173.31,173.47,6009.0,152.5333,152.6916,152.4453,152.5861,6009.0
2020-01-27 10:40:00,173.44,173.5,173.15,173.15,4698.0,152.5597,152.6125,152.3046,152.3046,4698.0
2020-01-27 10:45:00,173.14,173.25,173.14,173.18,6101.0,152.2958,152.3926,152.2958,152.331,6101.0
2020-01-27 10:50:00,173.19,173.27,172.78,172.78,23873.0,152.3398,152.4102,151.9792,151.9792,23873.0
2020-01-27 10:55:00,172.78,173.1,172.71,173.1,4476.0,151.9792,152.2606,151.9176,152.2606,4476.0
2020-01-27 11:00:00,173.07,173.33,173.06,173.33,5171.0,152.2342,152.4629,152.2254,152.4629,5171.0
2020-01-27 11:05:00,173.33,173.43,173.21,173.23,5044.0,152.4629,152.5509,152.3574,152.375,5044.0
2020-01-27 11:10:00,173.22,173.41,173.16,173.27,6346.0,152.3662,152.5333,152.3134,152.4102,6346.0
2020-01-27 11:15:00,173.28,173.35,173.16,173.16,6682.0,152.419,152.4805,152.3134,152.3134,6682.0
2020-01-27 11:20:00,173.11,173.55,173.11,173.47,5170.0,152.2694,152.6565,152.2694,152.5861,5170.0
2020-01-27 11:25:00,173.51,173.66,173.36,173.65,6021.0,152.6213,152.7532,152.4893,152.7444,6021.0
2020-01-27 11:30:00,173.56,173.66,173.39,173.65,5861.0,152.6652,152.7532,152.5157,152.7444,5861.0
2020-01-27 11:35:00,173.66,174.06,173.65,174.06,5006.0,152.7532,153.1051,152.7444,153.1051,5006.0
2020-01-27 11:40:00,173.98,173.98,173.75,173.95,5928.0,153.0347,153.0347,152.8324,153.0083,5928.0
2020-01-27 11:45:00,173.92,173.92,173.77,173.84,11403.0,152.9819,152.9819,152.85,152.9115,11403.0
2020-01-27 11:50:00,173.82,174.05,173.77,173.92,6344.0,152.8939,153.0963,152.85,152.9819,6344.0
2020-01-27 11:55:00,173.86,173.95,173.74,173.79,6240.0,152.9291,153.0083,152.8236,152.8676,6240.0
2020-01-27 12:00:00,173.77,173.87,173.74,173.78,4096.0,152.85,152.9379,152.8236,152.8588,4096.0
2020-01-27 12:05:00,173.79,174.15,173.79,174.15,3026.0,152.8676,153.1842,152.8676,153.1842,3026.0
2020-01-27 12:10:00,174.15,174.23,173.97,173.97,5351.0,153.1842,153.2546,153.0259,153.0259,5351.0
2020-01-27 12:15:00,174.07,174.34,174.05,174.29,2733.0,153.1139,153.3513,153.0963,153.3074,2733.0
2020-01-27 12:20:00,174.35,174.6,174.32,174.32,4269.0,153.3601,153.58,153.3338,153.3338,4269.0
2020-01-27 12:25:00,174.29,174.5,174.28,174.48,5779.0,153.3074,153.4921,153.2986,153.4745,5779.0
2020-01-27 12:30:00,174.46,174.6,174.46,174.56,5489.0,153.4569,153.58,153.4569,153.5449,5489.0
2020-01-27 12:35:00,174.51,174.63,174.38,174.4,6329.0,153.5009,153.6064,153.3865,153.4041,6329.0
2020-01-27 12:40:00,174.42,174.74,174.42,174.5,4253.0,153.4217,153.7032,153.4217,153.4921,4253.0
2020-01-27 12:45:00,174.57,174.66,174.5,174.52,3215.0,153.5537,153.6328,153.4921,153.5097,3215.0
2020-01-27 12:50:00,174.54,174.61,174.28,174.29,3414.0,153.5273,153.5888,153.2986,153.3074,3414.0
2020-01-27 12:55:00,174.22,174.41,174.18,174.41,3244.0,153.2458,153.4129,153.2106,153.4129,3244.0
2020-01-27 13:00:00,174.47,174.65,174.47,174.56,4382.0,153.4657,153.624,153.4657,153.5449,4382.0
2020-01-27 13:05:00,174.59,174.6,174.29,174.29,4343.0,153.5712,153.58,153.3074,153.3074,4343.0
2020-01-27 13:10:00,174.29,174.32,174.19,174.32,3706.0,153.3074,153.3338,153.2194,153.3338,3706.0
2020-01-27 13:15:00,174.35,174.43,174.32,174.4,3806.0,153.3601,153.4305,153.3338,153.4041,3806.0
2020-01-27 13:20:00,174.45,174.56,174.35,174.36,3211.0,153.4481,153.5449,153.3601,153.3689,3211.0
2020-01-27 13:25:00,174.39,174.57,174.35,174.48,2143.0,153.3953,153.5537,153.3601,153.4745,2143.0
2020-01-27 13:30:00,174.45,174.5,174.4,174.41,3423.0,153.4481,153.4921,153.4041,153.4129,3423.0
2020-01-27 13:35:00,174.47,174.59,174.41,174.59,4741.0,153.4657,153.5712,153.4129,153.5712,4741.0
2020-01-27 13:40:00,174.62,174.63,174.41,174.43,8007.0,153.5976,153.6064,153.4129,153.4305,8007.0
2020-01-27 13:45:00,174.43,174.54,174.37,174.4,6166.0,153.4305,153.5273,153.3777,153.4041,6166.0
2020-01-27 13:50:00,174.34,174.37,174.15,174.15,5010.0,153.3513,153.3777,153.1842,153.1842,5010.0
2020-01-27 13:55:00,174.18,174.29,174.11,174.15,5588.0,153.2106,153.3074,153.149,153.1842,5588.0
2020-01-27 14:00:00,174.14,174.14,173.92,174.05,5459.0,153.1754,153.1754,152.9819,153.0963,5459.0
2020-01-27 14:05:00,174.05,174.33,174.05,174.31,4047.0,153.0963,153.3425,153.0963,153.325,4047.0
2020-01-27 14:10:00,174.41,174.5,174.32,174.36,3912.0,153.4129,153.4921,153.3338,153.3689,3912.0
2020-01-27 14:15:00,174.39,174.5,174.39,174.4,4753.0,153.3953,153.4921,153.3953,153.4041,4753.0
2020-01-27 14:20:00,174.38,174.46,174.29,174.46,5802.0,153.3865,153.4569,153.3074,153.4569,5802.0
2020-01-27 14:25:00,174.46,174.67,174.46,174.67,3328.0,153.4569,153.6416,153.4569,153.6416,3328.0
2020-01-27 14:30:00,174.66,174.66,174.3,174.33,6808.0,153.6328,153.6328,153.3162,153.3425,6808.0
2020-01-27 14:35:00,174.31,174.4,174.12,174.21,9943.0,153.325,153.4041,153.1578,153.237,9943.0
2020-01-27 14:40:00,174.21,174.3,174.09,174.28,9389.0,153.237,153.3162,153.1314,153.2986,9389.0
2020-01-27 14:45:00,174.27,174.27,174.07,174.08,10640.0,153.2898,153.2898,153.1139,153.1226,10640.0
2020-01-27 14:50:00,174.04,174.23,173.91,173.96,7140.0,153.0875,153.2546,152.9731,153.0171,7140.0
2020-01-27 14:55:00,173.94,174.05,173.82,174.03,6148.0,152.9995,153.0963,152.8939,153.0787,6148.0
2020-01-27 15:00:00,173.99,174.12,173.93,174.06,6200.0,153.0435,153.1578,152.9907,153.1051,6200.0
2020-01-27 15:05:00,174.02,174.14,173.99,173.99,4059.0,153.0699,153.1754,153.0435,153.0435,4059.0
2020-01-27 15:10:00,173.97,173.97,173.7,173.87,5719.0,153.0259,153.0259,152.7884,152.9379,5719.0
2020-01-27 15:15:00,173.88,174.25,173.88,174.2,6901.0,152.9467,153.2722,152.9467,153.2282,6901.0
2020-01-27 15:20:00,174.19,174.24,174.07,174.17,7417.0,153.2194,153.2634,153.1139,153.2018,7417.0
2020-01-27 15:25:00,174.14,174.19,174.06,174.12,6801.0,153.1754,153.2194,153.1051,153.1578,6801.0
2020-01-27 15:30:00,174.11,174.11,173.8,173.87,12831.0,153.149,153.149,152.8764,152.9379,12831.0
2020-01-27 15:35:00,173.86,173.95,173.78,173.93,14313.0,152.9291,153.0083,152.8588,152.9907,14313.0
2020-01-27 15:40:00,173.92,173.95,173.8,173.86,10148.0,152.9819,153.0083,152.8764,152.9291,10148.0
2020-01-27 15:45:00,173.85,173.95,173.44,173.44,13141.0,152.9203,153.0083,152.5597,152.5597,13141.0
2020-01-27 15:50:00,173.43,173.57,173.29,173.42,21963.0,152.5509,152.674,152.4278,152.5421,21963.0
2020-01-27 15:55:00,173.39,173.55,173.27,173.36,48203.0,152.5157,152.6565,152.4102,152.4893,48203.0
2020-01-28 09:30:00,174.22,174.69,173.95,173.95,14808.0,153.2458,153.6592,153.0083,153.0083,14808.0
2020-01-28 09:35:00,173.77,173.91,172.92,173.38,11333.0,152.85,152.9731,152.1023,152.5069,11333.0
2020-01-28 09:40:00,173.27,173.44,173.01,173.44,4599.0,152.4102,152.5597,152.1815,152.5597,4599.0
2020-01-28 09:45:00,173.39,173.52,173.16,173.39,7523.0,152.5157,152.6301,152.3134,152.5157,7523.0
2020-01-28 09:50:00,173.42,173.85,173.12,173.6,7840.0,152.5421,152.9203,152.2782,152.7004,7840.0
2020-01-28 09:55:00,173.6,173.85,173.6,173.82,5370.0,152.7004,152.9203,152.7004,152.8939,5370.0
2020-01-28 10:00:00,173.77,174.15,173.77,174.08,6016.0,152.85,153.1842,152.85,153.1226,6016.0
2020-01-28 10:05:00,174.12,174.38,174.12,174.29,5113.0,153.1578,153.3865,153.1578,153.3074,5113.0
2020-01-28 10:10:00,174.32,174.74,174.26,174.74,3148.0,153.3338,153.7032,153.281,153.7032,3148.0
2020-01-28 10:15:00,174.77,174.77,174.54,174.6,5054.0,153.7296,153.7296,153.5273,153.58,5054.0
2020-01-28 10:20:00,174.65,175.0,174.57,175.0,5793.0,153.624,153.9319,153.5537,153.9319,5793.0
2020-01-28 10:25:00,175.03,175.2,174.96,175.01,6577.0,153.9583,154.1078,153.8967,153.9407,6577.0
2020-01-28 10:30:00,174.98,175.06,174.8,175.04,11572.0,153.9143,153.9847,153.756,153.9671,11572.0
2020-01-28 10:35:00,175.03,175.24,174.9,175.16,4992.0,153.9583,154.143,153.8439,154.0726,4992.0
2020-01-28 10:40:00,175.18,175.56,175.18,175.56,6751.0,154.0902,154.4245,154.0902,154.4245,6751.0
2020-01-28 10:45:00,175.58,175.62,175.21,175.26,7052.0,154.4421,154.4772,154.1166,154.1606,7052.0
2020-01-28 10:50:00,175.29,175.64,175.26,175.39,8569.0,154.187,154.4948,154.1606,154.2749,8569.0
2020-01-28 10:55:00,175.42,175.51,175.32,175.33,7414.0,154.3013,154.3805,154.2134,154.2222,7414.0
2020-01-28 11:00:00,175.35,175.4,174.92,174.95,7862.0,154.2398,154.2837,153.8615,153.8879,7862.0
2020-01-28 11:05:00,174.97,175.12,174.92,174.98,7298.0,153.9055,154.0374,153.8615,153.9143,7298.0
2020-01-28 11:10:00,175.04,175.18,175.01,175.03,5419.0,153.9671,154.0902,153.9407,153.9583,5419.0
2020-01-28 11:15:00,175.01,175.25,174.9,175.11,4433.0,153.9407,154.1518,153.8439,154.0286,4433.0
2020-01-28 11:20:00,175.09,175.24,175.04,175.21,6348.0,154.0111,154.143,153.9671,154.1166,6348.0
2020-01-28 11:25:00,175.25,175.38,175.2,175.21,4891.0,154.1518,154.2661,154.1078,154.1166,4891.0
2020-01-28 11:30:00,175.21,175.28,174.99,175.02,23300.0,154.1166,154.1782,153.9231,153.9495,23300.0
2020-01-28 11:35:00,175.04,175.23,175.04,175.14,5960.0,153.9671,154.1342,153.9671,154.055,5960.0
2020-01-28 11:40:00,175.13,175.29,175.1,175.27,4864.0,154.0462,154.187,154.0198,154.1694,4864.0
2020-01-28 11:45:00,175.28,175.28,175.13,175.21,5403.0,154.1782,154.1782,154.0462,154.1166,5403.0
2020-01-28 11:50:00,175.22,175.37,175.2,175.37,6113.0,154.1254,154.2573,154.1078,154.2573,6113.0
2020-01-28 11:55:00,175.36,175.45,175.27,175.4,2936.0,154.2485,154.3277,154.1694,154.2837,2936.0
2020-01-28 12:00:00,175.43,175.46,175.38,175.43,2800.0,154.3101,154.3365,154.2661,154.3101,2800.0
2020-01-28 12:05:00,175.43,175.44,175.2,175.26,3446.0,154.3101,154.3189,154.1078,154.1606,3446.0
2020-01-28 12:10:00,175.25,175.39,175.23,175.39,3594.0,154.1518,154.2749,154.1342,154.2749,3594.0
2020-01-28 12:15:00,175.38,175.53,175.36,175.5,5653.0,154.2661,154.3981,154.2485,154.3717,5653.0
2020-01-28 12:20:00,175.54,175.6,175.49,175.6,6960.0,154.4069,154.4597,154.3629,154.4597,6960.0
2020-01-28 12:25:00,175.62,175.72,175.55,175.6,6393.0,154.4772,154.5652,154.4157,154.4597,6393.0
2020-01-28 12:30:00,175.61,175.64,175.53,175.56,3765.0,154.4685,154.4948,154.3981,154.4245,3765.0
2020-01-28 12:35:00,175.59,175.59,175.5,175.52,6303.0,154.4509,154.4509,154.3717,154.3893,6303.0
2020-01-28 12:40:00,175.51,175.54,175.38,175.53,4872.0,154.3805,154.4069,154.2661,154.3981,4872.0
2020-01-28 12:45:00,175.56,175.72,175.56,175.71,2510.0,154.4245,154.5652,154.4245,154.5564,2510.0
2020-01-28 12:50:00,175.72,175.72,175.58,175.71,2846.0,154.5652,154.5652,154.4421,154.5564,2846.0
2020-01-28 12:55:00,175.68,175.76,175.68,175.76,3172.0,154.53,154.6004,154.53,154.6004,3172.0
2020-01-28 13:00:00,175.79,175.79,175.56,175.61,5421.0,154.6268,154.6268,154.4245,154.4685,5421.0
2020-01-28 13:05:00,175.61,175.65,175.55,175.56,3162.0,154.4685,154.5036,154.4157,154.4245,3162.0
2020-01-28 13:10:00,175.57,175.71,175.57,175.71,4200.0,154.4333,154.5564,154.4333,154.5564,4200.0
2020-01-28 13:15:00,175.7,175.73,175.57,175.63,2839.0,154.5476,154.574,154.4333,154.486,2839.0
2020-01-28 13:20:00,175.65,175.96,175.65,175.94,5377.0,154.5036,154.7763,154.5036,154.7587,5377.0
2020-01-28 13:25:00,175.94,176.02,175.89,175.97,8175.0,154.7587,154.8291,154.7147,154.7851,8175.0
2020-01-28 13:30:00,175.95,175.95,175.8,175.85,5836.0,154.7675,154.7675,154.6356,154.6796,5836.0
2020-01-28 13:35:00,175.83,175.83,175.71,175.73,5091.0,154.662,154.662,154.5564,154.574,5091.0
2020-01-28 13:40:00,175.76,175.86,175.76,175.84,3607.0,154.6004,154.6884,154.6004,154.6708,3607.0
2020-01-28 13:45:00,175.83,175.92,175.81,175.92,3700.0,154.662,154.7411,154.6444,154.7411,3700.0
2020-01-28 13:50:00,175.92,176.04,175.91,176.02,20394.0,154.7411,154.8467,154.7323,154.8291,20394.0
2020-01-28 13:55:00,176.03,176.13,175.96,176.12,8466.0,154.8379,154.9258,154.7763,154.9171,8466.0
2020-01-28 14:00:00,176.23,176.23,176.08,176.19,6555.0,155.0138,155.0138,154.8819,154.9786,6555.0
2020-01-28 14:05:00,176.19,176.21,176.04,176.12,3888.0,154.9786,154.9962,154.8467,154.9171,3888.0
2020-01-28 14:10:00,176.11,176.3,176.11,176.3,4123.0,154.9083,155.0754,154.9083,155.0754,4123.0
2020-01-28 14:15:00,176.3,176.3,176.19,176.22,3712.0,155.0754,155.0754,154.9786,155.005,3712.0
2020-01-28 14:20:00,176.25,176.36,176.24,176.29,3450.0,155.0314,155.1282,155.0226,155.0666,3450.0
2020-01-28 14:25:00,176.31,176.35,176.27,176.27,4164.0,155.0842,155.1194,155.049,155.049,4164.0
2020-01-28 14:30:00,176.28,176.32,176.22,176.3,5660.0,155.0578,155.093,155.005,155.0754,5660.0
2020-01-28 14:35:00,176.43,176.58,176.43,176.54,4355.0,155.1897,155.3217,155.1897,155.2865,4355.0
2020-01-28 14:40:00,176.56,176.74,176.56,176.74,4837.0,155.3041,155.4624,155.3041,155.4624,4837.0
2020-01-28 14:45:00,176.74,176.77,176.56,176.58,5952.0,155.4624,155.4888,155.3041,155.3217,5952.0
2020-01-28 14:50:00,176.57,176.6,176.48,176.5,5600.0,155.3129,155.3393,155.2337,155.2513,5600.0
2020-01-28 14:55:00,176.52,176.56,176.37,176.43,6148.0,155.2689,155.3041,155.137,155.1897,6148.0
2020-01-28 15:00:00,176.4,176.44,176.22,176.22,7000.0,155.1633,155.1985,155.005,155.005,7000.0
2020-01-28 15:05:00,176.24,176.27,176.08,176.13,7507.0,155.0226,155.049,154.8819,154.9258,7507.0
2020-01-28 15:10:00,176.15,176.2,176.07,176.18,6933.0,154.9434,154.9874,154.8731,154.9698,6933.0
2020-01-28 15:15:00,176.18,176.22,176.0,176.22,7803.0,154.9698,155.005,154.8115,155.005,7803.0
2020-01-28 15:20:00,176.21,176.37,176.2,176.32,5654.0,154.9962,155.137,154.9874,155.093,5654.0
2020-01-28 15:25:00,176.33,176.43,176.21,176.43,9623.0,155.1018,155.1897,154.9962,155.1897,9623.0
2020-01-28 15:30:00,176.43,176.48,176.25,176.31,13251.0,155.1897,155.2337,155.0314,155.0842,13251.0
2020-01-28 15:35:00,176.34,176.34,175.96,175.96,11187.0,155.1106,155.1106,154.7763,154.7763,11187.0
2020-01-28 15:40:00,175.96,176.16,175.91,176.16,11214.0,154.7763,154.9522,154.7323,154.9522,11214.0
2020-01-28 15:45:00,176.18,176.18,176.0,176.08,11916.0,154.9698,154.9698,154.8115,154.8819,11916.0
2020-01-28 15:50:00,176.04,176.13,175.87,175.98,19477.0,154.8467,154.9258,154.6972,154.7939,19477.0
2020-01-28 15:55:00,176.06,176.23,175.81,175.83,51555.0,154.8643,155.0138,154.6444,154.662,51555.0
2020-01-29 09:30:00,176.82,177.98,176.65,177.52,22821.0,155.5328,156.5531,155.3832,156.1485,22821.0
2020-01-29 09:35:00,177.43,177.51,176.94,177.51,8439.0,156.0693,156.1397,155.6383,156.1397,8439.0
2020-01-29 09:40:00,177.32,177.32,176.56,176.56,6950.0,155.9726,155.9726,155.3041,155.3041,6950.0
2020-01-29 09:45:00,176.59,176.66,176.42,176.47,7600.0,155.3305,155.392,155.1809,155.2249,7600.0
2020-01-29 09:50:00,176.41,176.75,176.21,176.34,12676.0,155.1721,155.4712,154.9962,155.1106,12676.0
2020-01-29 09:55:00,176.3,176.32,175.96,176.09,5575.0,155.0754,155.093,154.7763,154.8907,5575.0
2020-01-29 10:00:00,176.05,176.05,175.6,175.6,6940.0,154.8555,154.8555,154.4597,154.4597,6940.0
2020-01-29 10:05:00,175.7,175.79,175.4,175.62,12640.0,154.5476,154.6268,154.2837,154.4772,12640.0
2020-01-29 10:10:00,175.45,175.57,175.3,175.51,6863.0,154.3277,154.4333,154.1958,154.3805,6863.0
2020-01-29 10:15:00,175.45,175.66,175.43,175.54,7475.0,154.3277,154.5124,154.3101,154.4069,7475.0
2020-01-29 10:20:00,175.58,175.94,175.54,175.71,12021.0,154.4421,154.7587,154.4069,154.5564,12021.0
2020-01-29 10:25:00,175.77,175.97,175.75,175.92,6100.0,154.6092,154.7851,154.5916,154.7411,6100.0
2020-01-29 10:30:00,175.92,176.1,175.75,175.85,12197.0,154.7411,154.8995,154.5916,154.6796,12197.0
2020-01-29 10:35:00,175.88,176.15,175.82,176.12,13549.0,154.7059,154.9434,154.6532,154.9171,13549.0
2020-01-29 10:40:00,176.14,176.28,176.12,176.22,8850.0,154.9346,155.0578,154.9171,155.005,8850.0
2020-01-29 10:45:00,176.18,176.36,176.13,176.31,15552.0,154.9698,155.1282,154.9258,155.0842,15552.0
2020-01-29 10:50:00,176.33,176.68,176.31,176.62,6220.0,155.1018,155.4096,155.0842,155.3569,6220.0
2020-01-29 10:55:00,176.65,176.65,176.39,176.59,3362.0,155.3832,155.3832,155.1545,155.3305,3362.0
2020-01-29 11:00:00,176.63,176.73,176.56,176.72,4814.0,155.3657,155.4536,155.3041,155.4448,4814.0
2020-01-29 11:05:00,176.75,176.76,176.63,176.73,6215.0,155.4712,155.48,155.3657,155.4536,6215.0
2020-01-29 11:10:00,176.77,176.92,176.66,176.74,8143.0,155.4888,155.6207,155.392,155.4624,8143.0
2020-01-29 11:15:00,176.79,176.8,176.49,176.57,2728.0,155.5064,155.5152,155.2425,155.3129,2728.0
2020-01-29 11:20:00,176.64,176.74,176.53,176.74,4842.0,155.3745,155.4624,155.2777,155.4624,4842.0
2020-01-29 11:25:00,176.72,176.86,176.68,176.68,7225.0,155.4448,155.568,155.4096,155.4096,7225.0
2020-01-29 11:30:00,176.69,176.77,176.56,176.56,5475.0,155.4184,155.4888,155.3041,155.3041,5475.0
2020-01-29 11:35:00,176.6,176.68,176.5,176.53,5000.0,155.3393,155.4096,155.2513,155.2777,5000.0
2020-01-29 11:40:00,176.56,176.69,176.56,176.59,7409.0,155.3041,155.4184,155.3041,155.3305,7409.0
2020-01-29 11:45:00,176.6,176.74,176.57,176.69,6066.0,155.3393,155.4624,155.3129,155.4184,6066.0
2020-01-29 11:50:00,176.65,176.71,176.55,176.71,4624.0,155.3832,155.436,155.2953,155.436,4624.0
2020-01-29 11:55:00,176.75,176.96,176.75,176.96,5441.0,155.4712,155.6559,155.4712,155.6559,5441.0
2020-01-29 12:00:00,176.94,176.97,176.84,176.95,4375.0,155.6383,155.6647,155.5504,155.6471,4375.0
2020-01-29 12:05:00,176.98,176.98,176.86,176.94,6151.0,155.6735,155.6735,155.568,155.6383,6151.0
2020-01-29 12:10:00,176.91,177.06,176.88,176.98,4619.0,155.6119,155.7439,155.5856,155.6735,4619.0
2020-01-29 12:15:00,176.99,177.09,176.91,177.05,4467.0,155.6823,155.7703,155.6119,155.7351,4467.0
2020-01-29 12:20:00,177.05,177.06,176.78,176.78,5215.0,155.7351,155.7439,155.4976,155.4976,5215.0
2020-01-29 12:25:00,176.8,176.86,176.69,176.74,4040.0,155.5152,155.568,155.4184,155.4624,4040.0
2020-01-29 12:30:00,176.76,176.92,176.72,176.78,4502.0,155.48,155.6207,155.4448,155.4976,4502.0
2020-01-29 12:35:00,176.78,176.91,176.78,176.85,5956.0,155.4976,155.6119,155.4976,155.5592,5956.0
2020-01-29 12:40:00,176.86,176.87,176.71,176.79,5062.0,155.568,155.5768,155.436,155.5064,5062.0
2020-01-29 12:45:00,176.76,176.76,176.68,176.72,3400.0,155.48,155.48,155.4096,155.4448,3400.0
2020-01-29 12:50:00,176.74,176.78,176.66,176.66,3130.0,155.4624,155.4976,155.392,155.392,3130.0
2020-01-29 12:55:00,176.66,176.67,176.58,176.64,2832.0,155.392,155.4008,155.3217,155.3745,2832.0
2020-01-29 13:00:00,176.64,176.69,176.56,176.56,3291.0,155.3745,155.4184,155.3041,155.3041,3291.0
2020-01-29 13:05:00,176.55,176.56,176.31,176.31,2002.0,155.2953,155.3041,155.0842,155.0842,2002.0
2020-01-29 13:10:00,176.34,176.42,176.29,176.4,4407.0,155.1106,155.1809,155.0666,155.1633,4407.0
2020-01-29 13:15:00,176.43,176.67,176.4,176.66,7833.0,155.1897,155.4008,155.1633,155.392,7833.0
2020-01-29 13:20:00,176.67,176.71,176.51,176.69,6030.0,155.4008,155.436,155.2601,155.4184,6030.0
2020-01-29 13:25:00,176.68,176.76,176.6,176.75,3663.0,155.4096,155.48,155.3393,155.4712,3663.0
2020-01-29 13:30:00,176.76,176.96,176.76,176.96,4100.0,155.48,155.6559,155.48,155.6559,4100.0
2020-01-29 13:35:00,176.94,177.01,176.89,176.93,5144.0,155.6383,155.6999,155.5944,155.6295,5144.0
2020-01-29 13:40:00,176.94,177.03,176.89,177.02,5600.0,155.6383,155.7175,155.5944,155.7087,5600.0
2020-01-29 13:45:00,177.05,177.09,176.84,176.86,7896.0,155.7351,155.7703,155.5504,155.568,7896.0
2020-01-29 13:50:00,176.82,176.84,176.7,176.73,4147.0,155.5328,155.5504,155.4272,155.4536,4147.0
2020-01-29 13:55:00,176.75,177.09,176.73,177.09,6156.0,155.4712,155.7703,155.4536,155.7703,6156.0
2020-01-29 14:00:00,177.11,177.24,176.94,177.24,10411.0,155.7879,155.9022,155.6383,155.9022,10411.0
2020-01-29 14:05:00,177.2,177.31,177.12,177.22,5002.0,155.867,155.9638,155.7967,155.8846,5002.0
2020-01-29 14:10:00,177.25,177.42,177.24,177.28,11637.0,155.911,156.0605,155.9022,155.9374,11637.0
2020-01-29 14:15:00,177.29,177.29,177.12,177.25,5789.0,155.9462,155.9462,155.7967,155.911,5789.0
2020-01-29 14:20:00,177.25,177.42,177.02,177.35,25066.0,155.911,156.0605,155.7087,155.999,25066.0
2020-01-29 14:25:00,177.33,177.46,177.28,177.4,7988.0,155.9814,156.0957,155.9374,156.043,7988.0
2020-01-29 14:30:00,177.41,177.46,177.31,177.31,8368.0,156.0518,156.0957,155.9638,155.9638,8368.0
2020-01-29 14:35:00,177.3,177.48,177.17,177.32,8500.0,155.955,156.1133,155.8406,155.9726,8500.0
2020-01-29 14:40:00,177.34,177.37,177.19,177.3,8867.0,155.9902,156.0166,155.8582,155.955,8867.0
2020-01-29 14:45:00,177.27,177.27,177.11,177.16,5969.0,155.9286,155.9286,155.7879,155.8318,5969.0
2020-01-29 14:50:00,177.15,177.19,176.95,177.01,9936.0,155.8231,155.8582,155.6471,155.6999,9936.0
2020-01-29 14:55:00,177.01,177.09,176.97,177.0,7944.0,155.6999,155.7703,155.6647,155.6911,7944.0
2020-01-29 15:00:00,177.01,177.08,176.77,176.89,11102.0,155.6999,155.7615,155.4888,155.5944,11102.0
2020-01-29 15:05:00,176.87,177.04,176.82,176.98,10706.0,155.5768,155.7263,155.5328,155.6735,10706.0
2020-01-29 15:10:00,176.97,177.09,176.72,176.81,10579.0,155.6647,155.7703,155.4448,155.524,10579.0
2020-01-29 15:15:00,176.77,176.8,176.59,176.77,7298.0,155.4888,155.5152,155.3305,155.4888,7298.0
2020-01-29 15:20:00,176.79,176.79,176.41,176.63,9102.0,155.5064,155.5064,155.1721,155.3657,9102.0
2020-01-29 15:25:00,176.58,176.89,176.58,176.89,10471.0,155.3217,155.5944,155.3217,155.5944,10471.0
2020-01-29 15:30:00,176.86,176.94,176.73,176.78,14636.0,155.568,155.6383,155.4536,155.4976,14636.0
2020-01-29 15:35:00,176.81,176.97,176.68,176.69,10930.0,155.524,155.6647,155.4096,155.4184,10930.0
2020-01-29 15:40:00,176.69,176.69,176.38,176.46,16293.0,155.4184,155.4184,155.1458,155.2161,16293.0
2020-01-29 15:45:00,176.43,176.5,176.28,176.29,17519.0,155.1897,155.2513,155.0578,155.0666,17519.0
2020-01-29 15:50:00,176.25,176.33,175.97,175.97,22944.0,155.0314,155.1018,154.7851,154.7851,22944.0
2020-01-29 15:55:00,176.02,176.2,175.77,175.81,78351.0,154.8291,154.9874,154.6092,154.6444,78351.0
2020-01-30 09:30:00,173.97,174.66,173.92,174.61,21997.0,153.0259,153.6328,152.9819,153.5888,21997.0
2020-01-30 09:35:00,174.69,175.54,174.68,175.46,12384.0,153.6592,154.4069,153.6504,154.3365,12384.0
2020-01-30 09:40:00,175.59,176.03,175.34,175.96,6200.0,154.4509,154.8379,154.231,154.7763,6200.0
2020-01-30 09:45:00,175.85,176.47,175.84,176.32,20397.0,154.6796,155.2249,154.6708,155.093,20397.0
2020-01-30 09:50:00,176.22,176.32,175.86,176.04,20382.0,155.005,155.093,154.6884,154.8467,20382.0
2020-01-30 09:55:00,176.11,176.28,175.69,176.07,9402.0,154.9083,155.0578,154.5388,154.8731,9402.0
2020-01-30 10:00:00,176.12,176.12,175.52,175.61,16383.0,154.9171,154.9171,154.3893,154.4685,16383.0
2020-01-30 10:05:00,175.62,176.15,175.57,176.1,7798.0,154.4772,154.9434,154.4333,154.8995,7798.0
2020-01-30 10:10:00,176.06,176.1,175.87,176.03,6047.0,154.8643,154.8995,154.6972,154.8379,6047.0
2020-01-30 10:15:00,176.11,176.43,176.06,176.25,23938.0,154.9083,155.1897,154.8643,155.0314,23938.0
2020-01-30 10:20:00,176.29,176.32,175.98,176.08,11634.0,155.0666,155.093,154.7939,154.8819,11634.0
2020-01-30 10:25:00,176.11,176.22,175.99,176.16,7925.0,154.9083,155.005,154.8027,154.9522,7925.0
2020-01-30 10:30:00,176.19,176.22,175.73,175.83,14250.0,154.9786,155.005,154.574,154.662,14250.0
2020-01-30 10:35:00,175.8,175.8,175.4,175.48,16138.0,154.6356,154.6356,154.2837,154.3541,16138.0
2020-01-30 10:40:00,175.42,175.46,175.18,175.18,14461.0,154.3013,154.3365,154.0902,154.0902,14461.0
2020-01-30 10:45:00,175.21,175.27,174.89,175.11,12763.0,154.1166,154.1694,153.8351,154.0286,12763.0
2020-01-30 10:50:00,175.07,175.13,174.79,174.82,8530.0,153.9935,154.0462,153.7472,153.7736,8530.0
2020-01-30 10:55:00,174.81,175.14,174.73,175.06,11063.0,153.7648,154.055,153.6944,153.9847,11063.0
2020-01-30 11:00:00,175.06,175.49,175.06,175.45,15372.0,153.9847,154.3629,153.9847,154.3277,15372.0
2020-01-30 11:05:00,175.42,175.5,175.22,175.29,21866.0,154.3013,154.3717,154.1254,154.187,21866.0
2020-01-30 11:10:00,175.29,175.83,175.29,175.62,14422.0,154.187,154.662,154.187,154.4772,14422.0
2020-01-30 11:15:00,175.6,175.87,175.52,175.76,14200.0,154.4597,154.6972,154.3893,154.6004,14200.0
2020-01-30 11:20:00,175.79,176.07,175.78,176.06,6491.0,154.6268,154.8731,154.618,154.8643,6491.0
2020-01-30 11:25:00,176.11,176.54,176.08,176.3,15003.0,154.9083,155.2865,154.8819,155.0754,15003.0
2020-01-30 11:30:00,176.3,176.35,175.76,175.83,11371.0,155.0754,155.1194,154.6004,154.662,11371.0
2020-01-30 11:35:00,175.84,176.13,175.8,175.89,8406.0,154.6708,154.9258,154.6356,154.7147,8406.0
2020-01-30 11:40:00,175.86,176.13,175.86,175.95,8154.0,154.6884,154.9258,154.6884,154.7675,8154.0
2020-01-30 11:45:00,175.97,176.32,175.96,176.23,8685.0,154.7851,155.093,154.7763,155.0138,8685.0
2020-01-30 11:50:00,176.24,176.43,176.2,176.25,7775.0,155.0226,155.1897,154.9874,155.0314,7775.0
2020-01-30 11:55:00,176.25,176.25,175.94,175.97,9289.0,155.0314,155.0314,154.7587,154.7851,9289.0
2020-01-30 12:00:00,175.97,176.11,175.84,175.93,11557.0,154.7851,154.9083,154.6708,154.7499,11557.0
2020-01-30 12:05:00,175.88,175.93,175.5,175.5,7521.0,154.7059,154.7499,154.3717,154.3717,7521.0
2020-01-30 12:10:00,175.51,175.6,175.34,175.39,9069.0,154.3805,154.4597,154.231,154.2749,9069.0
2020-01-30 12:15:00,175.38,175.4,175.12,175.24,6082.0,154.2661,154.2837,154.0374,154.143,6082.0
2020-01-30 12:20:00,175.31,175.43,175.21,175.24,4325.0,154.2046,154.3101,154.1166,154.143,4325.0
2020-01-30 12:25:00,175.22,175.22,174.84,174.95,6791.0,154.1254,154.1254,153.7912,153.8879,6791.0
2020-01-30 12:30:00,174.99,175.14,174.87,174.98,6322.0,153.9231,154.055,153.8175,153.9143,6322.0
2020-01-30 12:35:00,174.94,175.19,174.77,174.88,14382.0,153.8791,154.099,153.7296,153.8263,14382.0
2020-01-30 12:40:00,174.97,175.02,174.76,174.81,9317.0,153.9055,153.9495,153.7208,153.7648,9317.0
2020-01-30 12:45:00,174.75,174.94,174.69,174.69,4719.0,153.712,153.8791,153.6592,153.6592,4719.0
2020-01-30 12:50:00,174.66,174.89,174.58,174.7,4468.0,153.6328,153.8351,153.5625,153.668,4468.0
2020-01-30 12:55:00,174.73,174.86,174.65,174.72,12120.0,153.6944,153.8087,153.624,153.6856,12120.0
2020-01-30 13:00:00,174.75,175.09,174.71,174.99,25208.0,153.712,154.0111,153.6768,153.9231,25208.0
2020-01-30 13:05:00,174.99,175.06,174.9,174.94,5453.0,153.9231,153.9847,153.8439,153.8791,5453.0
2020-01-30 13:10:00,174.93,175.25,174.93,175.06,6569.0,153.8703,154.1518,153.8703,153.9847,6569.0
2020-01-30 13:15:00,175.02,175.15,174.88,174.9,5516.0,153.9495,154.0638,153.8263,153.8439,5516.0
2020-01-30 13:20:00,174.87,175.12,174.87,175.06,6190.0,153.8175,154.0374,153.8175,153.9847,6190.0
2020-01-30 13:25:00,175.08,175.21,175.08,175.15,4450.0,154.0023,154.1166,154.0023,154.0638,4450.0
2020-01-30 13:30:00,175.15,175.25,174.98,175.12,5321.0,154.0638,154.1518,153.9143,154.0374,5321.0
2020-01-30 13:35:00,175.09,175.2,175.07,175.18,5355.0,154.0111,154.1078,153.9935,154.0902,5355.0
2020-01-30 13:40:00,175.14,175.43,175.1,175.38,13311.0,154.055,154.3101,154.0198,154.2661,13311.0
2020-01-30 13:45:00,175.33,175.43,175.23,175.24,4691.0,154.2222,154.3101,154.1342,154.143,4691.0
2020-01-30 13:50:00,175.23,175.3,175.16,175.26,7126.0,154.1342,154.1958,154.0726,154.1606,7126.0
2020-01-30 13:55:00,175.24,175.36,175.09,175.23,5716.0,154.143,154.2485,154.0111,154.1342,5716.0
2020-01-30 14:00:00,175.34,175.54,175.33,175.51,10167.0,154.231,154.4069,154.2222,154.3805,10167.0
2020-01-30 14:05:00,175.46,175.7,175.44,175.65,7835.0,154.3365,154.5476,154.3189,154.5036,7835.0
2020-01-30 14:10:00,175.63,175.65,175.46,175.49,28888.0,154.486,154.5036,154.3365,154.3629,28888.0
2020-01-30 14:15:00,175.48,175.71,175.48,175.7,6044.0,154.3541,154.5564,154.3541,154.5476,6044.0
2020-01-30 14:20:00,175.74,175.78,175.7,175.75,5486.0,154.5828,154.618,154.5476,154.5916,5486.0
2020-01-30 14:25:00,175.81,175.86,175.73,175.74,3602.0,154.6444,154.6884,154.574,154.5828,3602.0
2020-01-30 14:30:00,175.71,175.71,175.48,175.5,5132.0,154.5564,154.5564,154.3541,154.3717,5132.0
2020-01-30 14:35:00,175.5,175.58,175.37,175.55,7547.0,154.3717,154.4421,154.2573,154.4157,7547.0
2020-01-30 14:40:00,175.57,176.22,175.16,175.32,13076.0,154.4333,155.005,154.0726,154.2134,13076.0
2020-01-30 14:45:00,175.25,175.92,175.21,175.49,18991.0,154.1518,154.7411,154.1166,154.3629,18991.0
2020-01-30 14:50:00,175.48,175.55,175.12,175.29,10644.0,154.3541,154.4157,154.0374,154.187,10644.0
2020-01-30 14:55:00,175.29,175.8,175.26,175.58,12830.0,154.187,154.6356,154.1606,154.4421,12830.0
2020-01-30 15:00:00,175.63,176.15,175.63,176.1,11410.0,154.486,154.9434,154.486,154.8995,11410.0
2020-01-30 15:05:00,176.09,176.23,175.98,176.16,17800.0,154.8907,155.0138,154.7939,154.9522,17800.0
2020-01-30 15:10:00,176.15,176.53,176.1,176.46,23764.0,154.9434,155.2777,154.8995,155.2161,23764.0
2020-01-30 15:15:00,176.49,176.86,176.39,176.7,19711.0,155.2425,155.568,155.1545,155.4272,19711.0
2020-01-30 15:20:00,176.73,176.99,176.71,176.88,14937.0,155.4536,155.6823,155.436,155.5856,14937.0
2020-01-30 15:25:00,176.89,177.1,176.79,176.83,27485.0,155.5944,155.7791,155.5064,155.5416,27485.0
2020-01-30 15:30:00,176.8,176.94,176.67,176.85,18301.0,155.5152,155.6383,155.4008,155.5592,18301.0
2020-01-30 15:35:00,176.83,176.95,176.68,176.88,12385.0,155.5416,155.6471,155.4096,155.5856,12385.0
2020-01-30 15:40:00,176.94,177.47,176.94,177.18,14691.0,155.6383,156.1045,155.6383,155.8494,14691.0
2020-01-30 15:45:00,177.22,177.58,177.17,177.5,28516.0,155.8846,156.2013,155.8406,156.1309,28516.0
2020-01-30 15:50:00,177.45,177.57,177.24,177.43,59072.0,156.0869,156.1925,155.9022,156.0693,59072.0
2020-01-30 15:55:00,177.45,177.99,177.45,177.9,99179.0,156.0869,156.5619,156.0869,156.4828,99179.0
2020-01-31 09:30:00,177.9,179.0,177.21,178.23,28827.0,156.4828,157.4503,155.8758,156.773,28827.0
2020-01-31 09:35:00,177.38,178.92,177.1,178.46,36610.0,156.0254,157.38,155.7791,156.9753,36610.0
2020-01-31 09:40:00,178.35,179.47,178.22,179.11,64684.0,156.8786,157.8637,156.7642,157.5471,64684.0
2020-01-31 09:45:00,179.13,179.17,177.94,178.21,33341.0,157.5647,157.5999,156.5179,156.7554,33341.0
2020-01-31 09:50:00,178.4,178.46,177.48,177.62,23025.0,156.9226,156.9753,156.1133,156.2365,23025.0
2020-01-31 09:55:00,177.59,178.02,177.32,177.68,24035.0,156.2101,156.5883,155.9726,156.2892,24035.0
2020-01-31 10:00:00,177.51,177.91,177.45,177.86,19495.0,156.1397,156.4916,156.0869,156.4476,19495.0
2020-01-31 10:05:00,177.87,177.93,177.58,177.69,29178.0,156.4564,156.5091,156.2013,156.298,29178.0
2020-01-31 10:10:00,177.63,178.08,177.62,177.82,19566.0,156.2453,156.6411,156.2365,156.4124,19566.0
2020-01-31 10:15:00,177.84,178.49,177.78,178.37,30517.0,156.43,157.0017,156.3772,156.8962,30517.0
2020-01-31 10:20:00,178.32,178.49,178.25,178.37,17945.0,156.8522,157.0017,156.7906,156.8962,17945.0
2020-01-31 10:25:00,178.31,178.7,177.91,178.12,17631.0,156.8434,157.1864,156.4916,156.6763,17631.0
2020-01-31 10:30:00,178.1,178.55,178.07,178.43,22652.0,156.6587,157.0545,156.6323,156.949,22652.0
2020-01-31 10:35:00,178.3,178.63,178.27,178.27,9062.0,156.8346,157.1249,156.8082,156.8082,9062.0
2020-01-31 10:40:00,178.2,178.8,178.2,178.49,10495.0,156.7466,157.2744,156.7466,157.0017,10495.0
2020-01-31 10:45:00,178.51,178.77,178.49,178.72,11341.0,157.0193,157.248,157.0017,157.204,11341.0
2020-01-31 10:50:00,178.7,178.74,178.07,178.17,11732.0,157.1864,157.2216,156.6323,156.7203,11732.0
2020-01-31 10:55:00,178.19,178.24,177.86,178.07,20905.0,156.7378,156.7818,156.4476,156.6323,20905.0
2020-01-31 11:00:00,178.06,178.12,177.72,177.99,10018.0,156.6235,156.6763,156.3244,156.5619,10018.0
2020-01-31 11:05:00,177.94,177.94,177.1,177.14,42050.0,156.5179,156.5179,155.7791,155.8143,42050.0
2020-01-31 11:10:00,177.17,177.67,177.14,177.21,10806.0,155.8406,156.2804,155.8143,155.8758,10806.0
2020-01-31 11:15:00,177.1,177.53,176.88,177.41,35616.0,155.7791,156.1573,155.5856,156.0518,35616.0
2020-01-31 11:20:00,177.23,177.69,177.11,177.47,27994.0,155.8934,156.298,155.7879,156.1045,27994.0
2020-01-31 11:25:00,177.41,177.73,177.26,177.3,48808.0,156.0518,156.3332,155.9198,155.955,48808.0
2020-01-31 11:30:00,177.35,177.35,177.04,177.1,12002.0,155.999,155.999,155.7263,155.7791,12002.0
2020-01-31 11:35:00,177.1,177.25,176.76,177.04,7661.0,155.7791,155.911,155.48,155.7263,7661.0
2020-01-31 11:40:00,177.02,177.23,176.99,177.2,8451.0,155.7087,155.8934,155.6823,155.867,8451.0
2020-01-31 11:45:00,177.2,177.64,177.2,177.57,8163.0,155.867,156.2541,155.867,156.1925,8163.0
2020-01-31 11:50:00,177.53,177.7,177.39,177.67,16830.0,156.1573,156.3068,156.0342,156.2804,16830.0
2020-01-31 11:55:00,177.76,177.93,177.51,177.79,11189.0,156.3596,156.5091,156.1397,156.386,11189.0
2020-01-31 12:00:00,177.78,178.12,177.72,177.92,17370.0,156.3772,156.6763,156.3244,156.5004,17370.0
2020-01-31 12:05:00,177.9,178.0,177.54,177.55,21980.0,156.4828,156.5707,156.1661,156.1749,21980.0
2020-01-31 12:10:00,177.56,177.67,177.35,177.39,8835.0,156.1837,156.2804,155.999,156.0342,8835.0
2020-01-31 12:15:00,177.31,177.37,177.06,177.08,7868.0,155.9638,156.0166,155.7439,155.7615,7868.0
2020-01-31 12:20:00,177.1,177.29,177.03,177.09,11687.0,155.7791,155.9462,155.7175,155.7703,11687.0
2020-01-31 12:25:00,177.02,177.44,176.98,177.38,12028.0,155.7087,156.0781,155.6735,156.0254,12028.0
2020-01-31 12:30:00,177.33,177.37,176.98,177.01,6411.0,155.9814,156.0166,155.6735,155.6999,6411.0
2020-01-31 12:35:00,177.04,177.05,176.5,176.67,15898.0,155.7263,155.7351,155.2513,155.4008,15898.0
2020-01-31 12:40:00,176.66,177.09,176.52,177.07,14166.0,155.392,155.7703,155.2689,155.7527,14166.0
2020-01-31 12:45:00,177.08,177.08,176.73,176.81,9401.0,155.7615,155.7615,155.4536,155.524,9401.0
2020-01-31 12:50:00,176.76,177.17,176.5,177.12,34160.0,155.48,155.8406,155.2513,155.7967,34160.0
2020-01-31 12:55:00,177.29,177.53,177.15,177.28,7567.0,155.9462,156.1573,155.8231,155.9374,7567.0
2020-01-31 13:00:00,177.31,177.5,177.24,177.25,7548.0,155.9638,156.1309,155.9022,155.911,7548.0
2020-01-31 13:05:00,177.29,177.37,177.06,177.16,19629.0,155.9462,156.0166,155.7439,155.8318,19629.0
2020-01-31 13:10:00,177.14,177.16,176.95,176.96,5095.0,155.8143,155.8318,155.6471,155.6559,5095.0
2020-01-31 13:15:00,176.99,177.14,176.82,176.94,5648.0,155.6823,155.8143,155.5328,155.6383,5648.0
2020-01-31 13:20:00,176.87,177.21,176.83,177.12,14490.0,155.5768,155.8758,155.5416,155.7967,14490.0
2020-01-31 13:25:00,177.13,177.25,176.98,177.19,9564.0,155.8055,155.911,155.6735,155.8582,9564.0
2020-01-31 13:30:00,177.16,177.2,176.71,177.06,5396.0,155.8318,155.867,155.436,155.7439,5396.0
2020-01-31 13:35:00,177.12,177.12,176.83,176.9,4431.0,155.7967,155.7967,155.5416,155.6031,4431.0
2020-01-31 13:40:00,176.97,176.99,176.71,176.76,5661.0,155.6647,155.6823,155.436,155.48,5661.0
2020-01-31 13:45:00,176.76,176.95,176.71,176.94,7700.0,155.48,155.6471,155.436,155.6383,7700.0
2020-01-31 13:50:00,176.97,177.19,176.79,177.19,5685.0,155.6647,155.8582,155.5064,155.8582,5685.0
2020-01-31 13:55:00,177.21,177.31,177.06,177.23,12885.0,155.8758,155.9638,155.7439,155.8934,12885.0
2020-01-31 14:00:00,177.35,177.76,177.32,177.68,8566.0,155.999,156.3596,155.9726,156.2892,8566.0
2020-01-31 14:05:00,177.66,177.72,177.5,177.61,15129.0,156.2717,156.3244,156.1309,156.2277,15129.0
2020-01-31 14:10:00,177.62,177.76,177.48,177.49,11054.0,156.2365,156.3596,156.1133,156.1221,11054.0
2020-01-31 14:15:00,177.53,177.64,177.42,177.48,10893.0,156.1573,156.2541,156.0605,156.1133,10893.0
2020-01-31 14:20:00,177.49,177.54,176.97,177.17,58337.0,156.1221,156.1661,155.6647,155.8406,58337.0
2020-01-31 14:25:00,177.18,177.18,176.92,176.94,10229.0,155.8494,155.8494,155.6207,155.6383,10229.0
2020-01-31 14:30:00,176.94,177.5,176.94,177.28,11179.0,155.6383,156.1309,155.6383,155.9374,11179.0
2020-01-31 14:35:00,177.39,177.39,176.8,176.95,10883.0,156.0342,156.0342,155.5152,155.6471,10883.0
2020-01-31 14:40:00,177.01,177.01,176.51,176.51,6556.0,155.6999,155.6999,155.2601,155.2601,6556.0
2020-01-31 14:45:00,176.56,176.58,176.39,176.39,9695.0,155.3041,155.3217,155.1545,155.1545,9695.0
2020-01-31 14:50:00,176.44,176.59,176.22,176.41,29024.0,155.1985,155.3305,155.005,155.1721,29024.0
2020-01-31 14:55:00,176.42,176.62,176.34,176.38,23072.0,155.1809,155.3569,155.1106,155.1458,23072.0
2020-01-31 15:00:00,176.43,176.53,176.06,176.07,22765.0,155.1897,155.2777,154.8643,154.8731,22765.0
2020-01-31 15:05:00,176.01,176.18,175.8,175.84,43711.0,154.8203,154.9698,154.6356,154.6708,43711.0
2020-01-31 15:10:00,175.86,175.9,175.53,175.6,21392.0,154.6884,154.7235,154.3981,154.4597,21392.0
2020-01-31 15:15:00,175.62,175.96,175.52,175.81,25401.0,154.4772,154.7763,154.3893,154.6444,25401.0
2020-01-31 15:20:00,175.81,175.88,175.7,175.84,18868.0,154.6444,154.7059,154.5476,154.6708,18868.0
2020-01-31 15:25:00,175.85,175.85,175.48,175.48,29996.0,154.6796,154.6796,154.3541,154.3541,29996.0
2020-01-31 15:30:00,175.42,175.62,175.4,175.42,30004.0,154.3013,154.4772,154.2837,154.3013,30004.0
2020-01-31 15:35:00,175.41,175.49,175.27,175.3,31209.0,154.2925,154.3629,154.1694,154.1958,31209.0
2020-01-31 15:40:00,175.31,175.79,175.06,175.77,27566.0,154.2046,154.6268,153.9847,154.6092,27566.0
2020-01-31 15:45:00,175.78,175.97,175.04,175.11,44180.0,154.618,154.7851,153.9671,154.0286,44180.0
2020-01-31 15:50:00,175.16,175.62,175.13,175.36,58819.0,154.0726,154.4772,154.0462,154.2485,58819.0
2020-01-31 15:55:00,175.36,175.66,174.9,174.9,166032.0,154.2485,154.5124,153.8439,153.8439,166032.0
2020-02-03 09:30:00,175.58,176.07,174.58,175.47,37502.0,154.4421,154.8731,153.5625,154.3453,37502.0
2020-02-03 09:35:00,175.84,176.97,175.47,176.77,17252.0,154.6708,155.6647,154.3453,155.4888,17252.0
2020-02-03 09:40:00,176.72,178.45,176.51,178.07,31709.0,155.4448,156.9665,155.2601,156.6323,31709.0
2020-02-03 09:45:00,178.06,178.71,177.75,178.32,18981.0,156.6235,157.1952,156.3508,156.8522,18981.0
2020-02-03 09:50:00,178.33,178.55,177.92,178.43,10559.0,156.861,157.0545,156.5004,156.949,10559.0
2020-02-03 09:55:00,178.48,179.19,178.36,179.19,21198.0,156.9929,157.6175,156.8874,157.6175,21198.0
2020-02-03 10:00:00,179.46,180.1,179.42,179.94,22088.0,157.855,158.4179,157.8198,158.2772,22088.0
2020-02-03 10:05:00,179.88,179.88,179.28,179.69,15669.0,158.2244,158.2244,157.6966,158.0573,15669.0
2020-02-03 10:10:00,179.7,179.7,179.31,179.41,8429.0,158.0661,158.0661,157.723,157.811,8429.0
2020-02-03 10:15:00,179.41,179.67,179.16,179.5,12391.0,157.811,158.0397,157.5911,157.8901,12391.0
2020-02-03 10:20:00,179.36,179.48,179.23,179.48,7247.0,157.767,157.8725,157.6526,157.8725,7247.0
2020-02-03 10:25:00,179.5,179.7,179.49,179.69,13295.0,157.8901,158.0661,157.8813,158.0573,13295.0
2020-02-03 10:30:00,179.73,180.15,179.68,179.81,9919.0,158.0924,158.4619,158.0485,158.1628,9919.0
2020-02-03 10:35:00,179.85,180.0,179.73,179.91,5511.0,158.198,158.3299,158.0924,158.2508,5511.0
2020-02-03 10:40:00,179.9,179.93,179.07,179.07,17152.0,158.242,158.2684,157.5119,157.5119,17152.0
2020-02-03 10:45:00,178.99,179.07,178.49,178.81,10234.0,157.4415,157.5119,157.0017,157.2832,10234.0
2020-02-03 10:50:00,178.8,178.97,178.76,178.97,18771.0,157.2744,157.4239,157.2392,157.4239,18771.0
2020-02-03 10:55:00,178.95,179.05,178.76,178.9,8846.0,157.4064,157.4943,157.2392,157.3624,8846.0
2020-02-03 11:00:00,178.98,179.19,178.95,179.18,8946.0,157.4327,157.6175,157.4064,157.6087,8946.0
2020-02-03 11:05:00,179.19,179.53,179.14,179.51,9981.0,157.6175,157.9165,157.5735,157.8989,9981.0
2020-02-03 11:10:00,179.54,179.75,179.33,179.33,10980.0,157.9253,158.11,157.7406,157.7406,10980.0
2020-02-03 11:15:00,179.38,179.45,179.09,179.2,4513.0,157.7846,157.8462,157.5295,157.6263,4513.0
2020-02-03 11:20:00,179.29,179.36,179.16,179.33,6564.0,157.7054,157.767,157.5911,157.7406,6564.0
2020-02-03 11:25:00,179.3,179.4,179.04,179.04,5700.0,157.7142,157.8022,157.4855,157.4855,5700.0
2020-02-03 11:30:00,179.05,179.13,178.92,179.07,6236.0,157.4943,157.5647,157.38,157.5119,6236.0
2020-02-03 11:35:00,179.04,179.17,178.96,179.08,5748.0,157.4855,157.5999,157.4151,157.5207,5748.0
2020-02-03 11:40:00,179.02,179.1,178.48,178.67,5107.0,157.4679,157.5383,156.9929,157.1601,5107.0
2020-02-03 11:45:00,178.8,178.83,178.66,178.73,8699.0,157.2744,157.3008,157.1513,157.2128,8699.0
2020-02-03 11:50:00,178.72,178.86,178.63,178.86,5294.0,157.204,157.3272,157.1249,157.3272,5294.0
2020-02-03 11:55:00,178.9,179.05,178.81,179.05,5460.0,157.3624,157.4943,157.2832,157.4943,5460.0
2020-02-03 12:00:00,179.04,179.14,178.94,179.11,6481.0,157.4855,157.5735,157.3976,157.5471,6481.0
2020-02-03 12:05:00,179.06,179.06,178.76,178.77,3900.0,157.5031,157.5031,157.2392,157.248,3900.0
2020-02-03 12:10:00,178.75,178.98,178.73,178.96,4488.0,157.2304,157.4327,157.2128,157.4151,4488.0
2020-02-03 12:15:00,179.0,179.19,179.0,179.18,5442.0,157.4503,157.6175,157.4503,157.6087,5442.0
2020-02-03 12:20:00,179.18,179.32,179.17,179.26,7184.0,157.6087,157.7318,157.5999,157.679,7184.0
2020-02-03 12:25:00,179.26,179.29,179.09,179.2,3300.0,157.679,157.7054,157.5295,157.6263,3300.0
2020-02-03 12:30:00,179.09,179.15,178.89,178.95,5140.0,157.5295,157.5823,157.3536,157.4064,5140.0
2020-02-03 12:35:00,178.92,178.96,178.77,178.83,6503.0,157.38,157.4151,157.248,157.3008,6503.0
2020-02-03 12:40:00,178.83,178.91,178.72,178.8,6590.0,157.3008,157.3712,157.204,157.2744,6590.0
2020-02-03 12:45:00,178.78,178.87,178.69,178.8,7152.0,157.2568,157.336,157.1777,157.2744,7152.0
2020-02-03 12:50:00,178.83,178.93,178.77,178.93,4900.0,157.3008,157.3888,157.248,157.3888,4900.0
2020-02-03 12:55:00,178.93,179.28,178.92,179.24,10605.0,157.3888,157.6966,157.38,157.6614,10605.0
2020-02-03 13:00:00,179.31,179.39,179.26,179.35,7247.0,157.723,157.7934,157.679,157.7582,7247.0
2020-02-03 13:05:00,179.34,179.42,179.17,179.2,7325.0,157.7494,157.8198,157.5999,157.6263,7325.0
2020-02-03 13:10:00,179.24,179.34,178.93,179.04,7300.0,157.6614,157.7494,157.3888,157.4855,7300.0
2020-02-03 13:15:00,178.99,179.15,178.98,179.1,5012.0,157.4415,157.5823,157.4327,157.5383,5012.0
2020-02-03 13:20:00,179.07,179.09,178.98,179.08,5862.0,157.5119,157.5295,157.4327,157.5207,5862.0
2020-02-03 13:25:00,179.08,179.13,179.03,179.03,6372.0,157.5207,157.5647,157.4767,157.4767,6372.0
2020-02-03 13:30:00,179.05,179.2,178.95,179.06,6047.0,157.4943,157.6263,157.4064,157.5031,6047.0
2020-02-03 13:35:00,179.03,179.32,179.03,179.28,5447.0,157.4767,157.7318,157.4767,157.6966,5447.0
2020-02-03 13:40:00,179.28,179.28,179.12,179.22,4014.0,157.6966,157.6966,157.5559,157.6438,4014.0
2020-02-03 13:45:00,179.23,179.27,179.12,179.12,5250.0,157.6526,157.6878,157.5559,157.5559,5250.0
2020-02-03 13:50:00,179.07,179.1,178.91,178.98,7144.0,157.5119,157.5383,157.3712,157.4327,7144.0
2020-02-03 13:55:00,178.98,179.11,178.98,179.06,7919.0,157.4327,157.5471,157.4327,157.5031,7919.0
2020-02-03 14:00:00,179.09,179.09,178.8,178.83,8587.0,157.5295,157.5295,157.2744,157.3008,8587.0
2020-02-03 14:05:00,178.8,178.8,178.42,178.46,8095.0,157.2744,157.2744,156.9402,156.9753,8095.0
2020-02-03 14:10:00,178.45,178.45,178.24,178.3,7951.0,156.9665,156.9665,156.7818,156.8346,7951.0
2020-02-03 14:15:00,178.31,178.33,178.11,178.28,9315.0,156.8434,156.861,156.6675,156.817,9315.0
2020-02-03 14:20:00,178.31,178.47,178.18,178.27,9628.0,156.8434,156.9841,156.7291,156.8082,9628.0
2020-02-03 14:25:00,178.27,178.5,178.27,178.42,9124.0,156.8082,157.0105,156.8082,156.9402,9124.0
2020-02-03 14:30:00,178.44,178.57,178.23,178.23,7394.0,156.9577,157.0721,156.773,156.773,7394.0
2020-02-03 14:35:00,178.22,178.35,178.17,178.29,8814.0,156.7642,156.8786,156.7203,156.8258,8814.0
2020-02-03 14:40:00,178.3,178.48,178.2,178.39,8622.0,156.8346,156.9929,156.7466,156.9138,8622.0
2020-02-03 14:45:00,178.4,178.56,178.37,178.55,9151.0,156.9226,157.0633,156.8962,157.0545,9151.0
2020-02-03 14:50:00,178.54,178.6,178.47,178.58,9097.0,157.0457,157.0985,156.9841,157.0809,9097.0
2020-02-03 14:55:00,178.61,178.67,178.43,178.43,7518.0,157.1073,157.1601,156.949,156.949,7518.0
2020-02-03 15:00:00,178.45,178.56,178.41,178.41,10277.0,156.9665,157.0633,156.9314,156.9314,10277.0
2020-02-03 15:05:00,178.43,178.43,178.23,178.25,23934.0,156.949,156.949,156.773,156.7906,23934.0
2020-02-03 15:10:00,178.28,178.32,178.09,178.14,12715.0,156.817,156.8522,156.6499,156.6939,12715.0
2020-02-03 15:15:00,178.16,178.19,178.08,178.09,10107.0,156.7115,156.7378,156.6411,156.6499,10107.0
2020-02-03 15:20:00,178.11,178.21,178.04,178.19,37493.0,156.6675,156.7554,156.6059,156.7378,37493.0
2020-02-03 15:25:00,178.17,178.17,177.93,177.96,27578.0,156.7203,156.7203,156.5091,156.5355,27578.0
2020-02-03 15:30:00,177.99,177.99,177.81,177.84,28132.0,156.5619,156.5619,156.4036,156.43,28132.0
2020-02-03 15:35:00,177.8,177.85,177.43,177.43,33637.0,156.3948,156.4388,156.0693,156.0693,33637.0
2020-02-03 15:40:00,177.4,177.51,177.01,177.06,34524.0,156.043,156.1397,155.6999,155.7439,34524.0
2020-02-03 15:45:00,177.07,177.12,176.8,176.81,37880.0,155.7527,155.7967,155.5152,155.524,37880.0
2020-02-03 15:50:00,176.79,176.92,176.34,176.49,78316.0,155.5064,155.6207,155.1106,155.2425,78316.0
2020-02-03 15:55:00,176.5,176.7,176.13,176.49,176187.0,155.2513,155.4272,154.9258,155.2425,176187.0
2020-02-04 09:30:00,179.37,180.2,178.77,179.84,25143.0,157.7758,158.5059,157.248,158.1892,25143.0
2020-02-04 09:35:00,179.9,180.2,179.72,179.73,9022.0,158.242,158.5059,158.0837,158.0924,9022.0
2020-02-04 09:40:00,179.84,180.34,179.84,180.29,6000.0,158.1892,158.629,158.1892,158.585,6000.0
2020-02-04 09:45:00,180.36,181.37,180.36,181.31,11088.0,158.6466,159.535,158.6466,159.4822,11088.0
2020-02-04 09:50:00,181.18,181.35,181.09,181.3,9338.0,159.3679,159.5174,159.2887,159.4734,9338.0
2020-02-04 09:55:00,181.25,181.39,181.02,181.18,8798.0,159.4295,159.5526,159.2271,159.3679,8798.0
2020-02-04 10:00:00,181.17,181.59,180.87,181.31,16860.0,159.3591,159.7285,159.0952,159.4822,16860.0
2020-02-04 10:05:00,181.17,181.17,180.72,180.95,10315.0,159.3591,159.3591,158.9633,159.1656,10315.0
2020-02-04 10:10:00,180.99,181.05,180.69,180.92,3666.0,159.2008,159.2535,158.9369,159.1392,3666.0
2020-02-04 10:15:00,180.92,181.33,180.84,181.32,15000.0,159.1392,159.4998,159.0688,159.491,15000.0
2020-02-04 10:20:00,181.34,181.34,180.85,181.05,8232.0,159.5086,159.5086,159.0776,159.2535,8232.0
2020-02-04 10:25:00,181.1,181.55,181.05,181.55,7190.0,159.2975,159.6933,159.2535,159.6933,7190.0
2020-02-04 10:30:00,181.59,181.73,181.51,181.63,6009.0,159.7285,159.8517,159.6582,159.7637,6009.0
2020-02-04 10:35:00,181.7,181.96,181.66,181.66,8256.0,159.8253,160.054,159.7901,159.7901,8256.0
2020-02-04 10:40:00,181.59,181.78,181.54,181.72,10017.0,159.7285,159.8956,159.6845,159.8429,10017.0
2020-02-04 10:45:00,181.73,181.81,181.54,181.54,8973.0,159.8517,159.922,159.6845,159.6845,8973.0
2020-02-04 10:50:00,181.54,181.54,180.98,180.98,7588.0,159.6845,159.6845,159.192,159.192,7588.0
2020-02-04 10:55:00,180.98,181.13,180.85,180.85,3959.0,159.192,159.3239,159.0776,159.0776,3959.0
2020-02-04 11:00:00,180.76,180.92,180.66,180.92,5236.0,158.9984,159.1392,158.9105,159.1392,5236.0
2020-02-04 11:05:00,180.91,180.99,180.6,180.73,7725.0,159.1304,159.2008,158.8577,158.9721,7725.0
2020-02-04 11:10:00,180.79,181.08,180.75,181.08,8854.0,159.0248,159.2799,158.9897,159.2799,8854.0
2020-02-04 11:15:00,181.1,181.33,181.08,181.27,2852.0,159.2975,159.4998,159.2799,159.447,2852.0
2020-02-04 11:20:00,181.27,181.63,181.26,181.63,13621.0,159.447,159.7637,159.4383,159.7637,13621.0
2020-02-04 11:25:00,181.66,181.89,181.6,181.8,9087.0,159.7901,159.9924,159.7373,159.9132,9087.0
2020-02-04 11:30:00,181.87,182.14,181.83,182.01,5075.0,159.9748,160.2123,159.9396,160.098,5075.0
2020-02-04 11:35:00,181.96,181.96,181.65,181.86,3050.0,160.054,160.054,159.7813,159.966,3050.0
2020-02-04 11:40:00,181.9,182.07,181.87,182.01,2953.0,160.0012,160.1507,159.9748,160.098,2953.0
2020-02-04 11:45:00,181.93,182.1,181.87,181.91,3500.0,160.0276,160.1771,159.9748,160.01,3500.0
2020-02-04 11:50:00,181.91,181.94,181.66,181.73,4014.0,160.01,160.0364,159.7901,159.8517,4014.0
2020-02-04 11:55:00,181.7,181.93,181.7,181.91,4452.0,159.8253,160.0276,159.8253,160.01,4452.0
2020-02-04 12:00:00,181.9,182.1,181.9,182.1,6136.0,160.0012,160.1771,160.0012,160.1771,6136.0
2020-02-04 12:05:00,182.1,182.24,182.03,182.24,6553.0,160.1771,160.3003,160.1156,160.3003,6553.0
2020-02-04 12:10:00,182.25,182.39,182.23,182.39,4754.0,160.3091,160.4322,160.2915,160.4322,4754.0
2020-02-04 12:15:00,182.42,182.45,182.2,182.3,7819.0,160.4586,160.485,160.2651,160.353,7819.0
2020-02-04 12:20:00,182.25,182.45,182.25,182.31,6931.0,160.3091,160.485,160.3091,160.3618,6931.0
2020-02-04 12:25:00,182.28,182.32,182.01,182.19,6558.0,160.3355,160.3706,160.098,160.2563,6558.0
2020-02-04 12:30:00,182.22,182.38,182.17,182.31,9896.0,160.2827,160.4234,160.2387,160.3618,9896.0
2020-02-04 12:35:00,182.32,182.41,182.27,182.41,4200.0,160.3706,160.4498,160.3267,160.4498,4200.0
2020-02-04 12:40:00,182.41,182.63,182.4,182.63,5791.0,160.4498,160.6433,160.441,160.6433,5791.0
2020-02-04 12:45:00,182.63,182.69,182.41,182.41,7323.0,160.6433,160.6961,160.4498,160.4498,7323.0
2020-02-04 12:50:00,182.4,182.45,182.33,182.45,2976.0,160.441,160.485,160.3794,160.485,2976.0
2020-02-04 12:55:00,182.44,182.46,182.31,182.38,4827.0,160.4762,160.4938,160.3618,160.4234,4827.0
2020-02-04 13:00:00,182.42,182.49,182.36,182.44,3940.0,160.4586,160.5202,160.4058,160.4762,3940.0
2020-02-04 13:05:00,182.46,182.59,182.44,182.59,3202.0,160.4938,160.6081,160.4762,160.6081,3202.0
2020-02-04 13:10:00,182.66,182.69,182.39,182.39,7282.0,160.6697,160.6961,160.4322,160.4322,7282.0
2020-02-04 13:15:00,182.41,182.41,182.2,182.34,11468.0,160.4498,160.4498,160.2651,160.3882,11468.0
2020-02-04 13:20:00,182.28,182.28,182.08,182.17,5300.0,160.3355,160.3355,160.1595,160.2387,5300.0
2020-02-04 13:25:00,182.19,182.19,181.98,182.02,6038.0,160.2563,160.2563,160.0716,160.1068,6038.0
2020-02-04 13:30:00,182.03,182.12,181.96,182.09,6391.0,160.1156,160.1947,160.054,160.1683,6391.0
2020-02-04 13:35:00,182.09,182.23,182.09,182.21,5217.0,160.1683,160.2915,160.1683,160.2739,5217.0
2020-02-04 13:40:00,182.21,182.31,182.11,182.27,4201.0,160.2739,160.3618,160.1859,160.3267,4201.0
2020-02-04 13:45:00,182.28,182.32,182.22,182.23,6935.0,160.3355,160.3706,160.2827,160.2915,6935.0
2020-02-04 13:50:00,182.21,182.26,182.13,182.24,4130.0,160.2739,160.3179,160.2035,160.3003,4130.0
2020-02-04 13:55:00,182.24,182.31,182.12,182.23,11577.0,160.3003,160.3618,160.1947,160.2915,11577.0
2020-02-04 14:00:00,182.21,182.22,182.09,182.2,7885.0,160.2739,160.2827,160.1683,160.2651,7885.0
2020-02-04 14:05:00,182.19,182.33,182.16,182.31,8272.0,160.2563,160.3794,160.2299,160.3618,8272.0
2020-02-04 14:10:00,182.31,182.48,182.29,182.43,10990.0,160.3618,160.5114,160.3443,160.4674,10990.0
2020-02-04 14:15:00,182.4,182.45,182.28,182.33,5566.0,160.441,160.485,160.3355,160.3794,5566.0
2020-02-04 14:20:00,182.33,182.4,182.18,182.18,5088.0,160.3794,160.441,160.2475,160.2475,5088.0
2020-02-04 14:25:00,182.18,182.21,182.0,182.01,9044.0,160.2475,160.2739,160.0892,160.098,9044.0
2020-02-04 14:30:00,182.01,182.2,182.0,182.12,4037.0,160.098,160.2651,160.0892,160.1947,4037.0
2020-02-04 14:35:00,182.1,182.19,182.03,182.05,13433.0,160.1771,160.2563,160.1156,160.1331,13433.0
2020-02-04 14:40:00,182.07,182.16,181.98,182.12,17476.0,160.1507,160.2299,160.0716,160.1947,17476.0
2020-02-04 14:45:00,182.11,182.15,181.93,182.09,20949.0,160.1859,160.2211,160.0276,160.1683,20949.0
2020-02-04 14:50:00,182.08,182.08,181.9,182.02,4599.0,160.1595,160.1595,160.0012,160.1068,4599.0
2020-02-04 14:55:00,182.0,182.04,181.81,181.83,10138.0,160.0892,160.1243,159.922,159.9396,10138.0
2020-02-04 15:00:00,181.81,181.97,181.74,181.97,4985.0,159.922,160.0628,159.8605,160.0628,4985.0
2020-02-04 15:05:00,182.0,182.12,181.99,182.01,5096.0,160.0892,160.1947,160.0804,160.098,5096.0
2020-02-04 15:10:00,182.0,182.08,181.97,182.04,5411.0,160.0892,160.1595,160.0628,160.1243,5411.0
2020-02-04 15:15:00,182.06,182.33,181.99,182.3,13043.0,160.1419,160.3794,160.0804,160.353,13043.0
2020-02-04 15:20:00,182.29,182.37,182.15,182.16,11763.0,160.3443,160.4146,160.2211,160.2299,11763.0
2020-02-04 15:25:00,182.18,182.31,182.11,182.2,10593.0,160.2475,160.3618,160.1859,160.2651,10593.0
2020-02-04 15:30:00,182.22,182.49,182.1,182.45,17292.0,160.2827,160.5202,160.1771,160.485,17292.0
2020-02-04 15:35:00,182.44,182.68,182.37,182.57,16451.0,160.4762,160.6873,160.4146,160.5905,16451.0
2020-02-04 15:40:00,182.57,182.59,182.3,182.38,12436.0,160.5905,160.6081,160.353,160.4234,12436.0
2020-02-04 15:45:00,182.37,182.59,182.26,182.45,18370.0,160.4146,160.6081,160.3179,160.485,18370.0
2020-02-04 15:50:00,182.42,182.57,182.24,182.28,33779.0,160.4586,160.5905,160.3003,160.3355,33779.0
2020-02-04 15:55:00,182.31,182.31,182.0,182.04,52412.0,160.3618,160.3618,160.0892,160.1243,52412.0
2020-02-05 09:30:00,184.8,185.38,183.89,184.74,25456.0,162.5521,163.0622,161.7516,162.4993,25456.0
2020-02-05 09:35:00,184.71,185.2,184.46,184.49,18028.0,162.4729,162.9039,162.253,162.2794,18028.0
2020-02-05 09:40:00,184.47,184.71,184.21,184.25,103869.0,162.2618,162.4729,162.0331,162.0683,103869.0
2020-02-05 09:45:00,184.21,184.5,184.06,184.32,37898.0,162.0331,162.2882,161.9012,162.1299,37898.0
2020-02-05 09:50:00,184.31,184.45,183.91,184.15,18797.0,162.1211,162.2442,161.7692,161.9803,18797.0
2020-02-05 09:55:00,184.1,184.2,183.69,183.79,17650.0,161.9363,162.0243,161.5757,161.6637,17650.0
2020-02-05 10:00:00,183.54,184.51,183.54,184.51,12112.0,161.4438,162.297,161.4438,162.297,12112.0
2020-02-05 10:05:00,184.6,184.86,184.32,184.66,12647.0,162.3762,162.6049,162.1299,162.4289,12647.0
2020-02-05 10:10:00,184.76,185.1,184.62,184.82,32303.0,162.5169,162.816,162.3937,162.5697,32303.0
2020-02-05 10:15:00,184.82,184.86,184.43,184.67,5687.0,162.5697,162.6049,162.2266,162.4377,5687.0
2020-02-05 10:20:00,184.67,184.94,184.61,184.75,8235.0,162.4377,162.6752,162.3849,162.5081,8235.0
2020-02-05 10:25:00,184.72,184.72,183.89,184.02,9000.0,162.4817,162.4817,161.7516,161.866,9000.0
2020-02-05 10:30:00,183.95,184.09,183.93,184.09,6987.0,161.8044,161.9276,161.7868,161.9276,6987.0
2020-02-05 10:35:00,184.04,184.12,183.85,184.02,6507.0,161.8836,161.9539,161.7164,161.866,6507.0
2020-02-05 10:40:00,183.99,184.55,183.94,184.55,4018.0,161.8396,162.3322,161.7956,162.3322,4018.0
2020-02-05 10:45:00,184.52,184.67,184.47,184.6,6341.0,162.3058,162.4377,162.2618,162.3762,6341.0
2020-02-05 10:50:00,184.54,184.67,184.33,184.51,6537.0,162.3234,162.4377,162.1387,162.297,6537.0
2020-02-05 10:55:00,184.48,184.87,184.44,184.66,5891.0,162.2706,162.6136,162.2354,162.4289,5891.0
2020-02-05 11:00:00,184.63,184.74,184.49,184.54,68427.0,162.4025,162.4993,162.2794,162.3234,68427.0
2020-02-05 11:05:00,184.56,184.71,184.37,184.65,5559.0,162.341,162.4729,162.1738,162.4201,5559.0
2020-02-05 11:10:00,184.64,185.08,184.59,184.96,34597.0,162.4113,162.7984,162.3674,162.6928,34597.0
2020-02-05 11:15:00,184.99,184.99,184.5,184.72,24285.0,162.7192,162.7192,162.2882,162.4817,24285.0
2020-02-05 11:20:00,184.71,184.88,184.56,184.77,28565.0,162.4729,162.6224,162.341,162.5257,28565.0
2020-02-05 11:25:00,184.78,184.79,184.54,184.71,5457.0,162.5345,162.5433,162.3234,162.4729,5457.0
2020-02-05 11:30:00,184.71,184.84,184.54,184.77,8300.0,162.4729,162.5873,162.3234,162.5257,8300.0
2020-02-05 11:35:00,184.73,185.08,184.69,185.04,14935.0,162.4905,162.7984,162.4553,162.7632,14935.0
2020-02-05 11:40:00,185.0,185.0,184.76,184.86,5373.0,162.728,162.728,162.5169,162.6049,5373.0
2020-02-05 11:45:00,184.9,185.08,184.84,185.05,4594.0,162.64,162.7984,162.5873,162.772,4594.0
2020-02-05 11:50:00,185.05,185.05,184.85,184.94,4028.0,162.772,162.772,162.5961,162.6752,4028.0
2020-02-05 11:55:00,184.94,184.98,184.82,184.86,8504.0,162.6752,162.7104,162.5697,162.6049,8504.0
2020-02-05 12:00:00,184.86,184.86,184.62,184.71,4450.0,162.6049,162.6049,162.3937,162.4729,4450.0
2020-02-05 12:05:00,184.76,184.88,184.75,184.88,2601.0,162.5169,162.6224,162.5081,162.6224,2601.0
2020-02-05 12:10:00,184.89,184.91,184.87,184.87,3246.0,162.6312,162.6488,162.6136,162.6136,3246.0
2020-02-05 12:15:00,184.9,185.08,184.9,185.01,7969.0,162.64,162.7984,162.64,162.7368,7969.0
2020-02-05 12:20:00,185.02,185.05,184.84,184.94,24367.0,162.7456,162.772,162.5873,162.6752,24367.0
2020-02-05 12:25:00,184.95,184.96,184.79,184.84,11146.0,162.684,162.6928,162.5433,162.5873,11146.0
2020-02-05 12:30:00,184.85,184.93,184.78,184.91,7913.0,162.5961,162.6664,162.5345,162.6488,7913.0
2020-02-05 12:35:00,184.89,184.91,184.8,184.82,3712.0,162.6312,162.6488,162.5521,162.5697,3712.0
2020-02-05 12:40:00,184.86,185.0,184.79,184.97,9391.0,162.6049,162.728,162.5433,162.7016,9391.0
2020-02-05 12:45:00,184.99,185.09,184.89,184.92,8424.0,162.7192,162.8072,162.6312,162.6576,8424.0
2020-02-05 12:50:00,184.93,184.98,184.64,184.64,4800.0,162.6664,162.7104,162.4113,162.4113,4800.0
2020-02-05 12:55:00,184.69,184.79,184.62,184.62,7701.0,162.4553,162.5433,162.3937,162.3937,7701.0
2020-02-05 13:00:00,184.67,184.71,184.54,184.58,5500.0,162.4377,162.4729,162.3234,162.3586,5500.0
2020-02-05 13:05:00,184.62,184.65,184.53,184.65,3638.0,162.3937,162.4201,162.3146,162.4201,3638.0
2020-02-05 13:10:00,184.64,184.73,184.51,184.52,5841.0,162.4113,162.4905,162.297,162.3058,5841.0
2020-02-05 13:15:00,184.49,184.63,184.42,184.6,3936.0,162.2794,162.4025,162.2178,162.3762,3936.0
2020-02-05 13:20:00,184.58,184.7,184.53,184.66,2900.0,162.3586,162.4641,162.3146,162.4289,2900.0
2020-02-05 13:25:00,184.66,184.87,184.64,184.81,4027.0,162.4289,162.6136,162.4113,162.5609,4027.0
2020-02-05 13:30:00,184.8,184.89,184.75,184.78,5131.0,162.5521,162.6312,162.5081,162.5345,5131.0
2020-02-05 13:35:00,184.74,184.86,184.71,184.86,3556.0,162.4993,162.6049,162.4729,162.6049,3556.0
2020-02-05 13:40:00,184.9,185.14,184.9,185.11,7108.0,162.64,162.8511,162.64,162.8248,7108.0
2020-02-05 13:45:00,185.13,185.17,185.02,185.04,7183.0,162.8423,162.8775,162.7456,162.7632,7183.0
2020-02-05 13:50:00,185.06,185.08,184.9,184.9,7569.0,162.7808,162.7984,162.64,162.64,7569.0
2020-02-05 13:55:00,184.92,185.02,184.77,184.77,8995.0,162.6576,162.7456,162.5257,162.5257,8995.0
2020-02-05 14:00:00,184.78,184.8,184.55,184.56,5607.0,162.5345,162.5521,162.3322,162.341,5607.0
2020-02-05 14:05:00,184.57,184.64,184.29,184.29,10572.0,162.3498,162.4113,162.1035,162.1035,10572.0
2020-02-05 14:10:00,184.29,184.35,184.19,184.25,7070.0,162.1035,162.1562,162.0155,162.0683,7070.0
2020-02-05 14:15:00,184.2,184.48,184.2,184.35,5392.0,162.0243,162.2706,162.0243,162.1562,5392.0
2020-02-05 14:20:00,184.38,184.62,184.37,184.62,3145.0,162.1826,162.3937,162.1738,162.3937,3145.0
2020-02-05 14:25:00,184.64,184.72,184.57,184.72,2800.0,162.4113,162.4817,162.3498,162.4817,2800.0
2020-02-05 14:30:00,184.7,184.8,184.69,184.8,5757.0,162.4641,162.5521,162.4553,162.5521,5757.0
2020-02-05 14:35:00,184.8,184.89,184.78,184.87,3102.0,162.5521,162.6312,162.5345,162.6136,3102.0
2020-02-05 14:40:00,184.91,185.11,184.9,185.09,5670.0,162.6488,162.8248,162.64,162.8072,5670.0
2020-02-05 14:45:00,185.09,185.12,184.96,185.03,7011.0,162.8072,162.8335,162.6928,162.7544,7011.0
2020-02-05 14:50:00,185.03,185.2,185.03,185.16,7842.0,162.7544,162.9039,162.7544,162.8687,7842.0
2020-02-05 14:55:00,185.18,185.27,185.14,185.21,9743.0,162.8863,162.9655,162.8511,162.9127,9743.0
2020-02-05 15:00:00,185.23,185.35,185.13,185.2,16635.0,162.9303,163.0359,162.8423,162.9039,16635.0
2020-02-05 15:05:00,185.25,185.28,185.02,185.05,16465.0,162.9479,162.9743,162.7456,162.772,16465.0
2020-02-05 15:10:00,185.05,185.09,184.99,185.06,5140.0,162.772,162.8072,162.7192,162.7808,5140.0
2020-02-05 15:15:00,185.09,185.37,185.08,185.3,12184.0,162.8072,163.0535,162.7984,162.9919,12184.0
2020-02-05 15:20:00,185.32,185.47,185.31,185.44,7298.0,163.0095,163.1414,163.0007,163.115,7298.0
2020-02-05 15:25:00,185.43,185.48,185.29,185.3,9304.0,163.1062,163.1502,162.9831,162.9919,9304.0
2020-02-05 15:30:00,185.3,185.41,185.07,185.34,18233.0,162.9919,163.0886,162.7896,163.0271,18233.0
2020-02-05 15:35:00,185.32,185.48,185.28,185.35,14054.0,163.0095,163.1502,162.9743,163.0359,14054.0
2020-02-05 15:40:00,185.34,185.46,185.29,185.44,14019.0,163.0271,163.1326,162.9831,163.115,14019.0
2020-02-05 15:45:00,185.44,185.5,185.22,185.34,21643.0,163.115,163.1678,162.9215,163.0271,21643.0
2020-02-05 15:50:00,185.32,185.35,185.06,185.3,54505.0,163.0095,163.0359,162.7808,162.9919,54505.0
2020-02-05 15:55:00,185.28,185.76,185.14,185.76,96762.0,162.9743,163.3965,162.8511,163.3965,96762.0
2020-02-06 09:30:00,186.14,186.49,185.69,185.78,16960.0,163.7308,164.0386,163.3349,163.4141,16960.0
2020-02-06 09:35:00,185.85,185.85,185.09,185.28,4240.0,163.4757,163.4757,162.8072,162.9743,4240.0
2020-02-06 09:40:00,185.13,185.13,184.58,185.03,9821.0,162.8423,162.8423,162.3586,162.7544,9821.0
2020-02-06 09:45:00,185.0,185.0,184.68,184.73,4702.0,162.728,162.728,162.4465,162.4905,4702.0
2020-02-06 09:50:00,184.6,184.88,184.6,184.84,3908.0,162.3762,162.6224,162.3762,162.5873,3908.0
2020-02-06 09:55:00,184.74,185.73,184.74,185.73,4909.0,162.4993,163.3701,162.4993,163.3701,4909.0
2020-02-06 10:00:00,185.48,185.52,185.09,185.38,7442.0,163.1502,163.1854,162.8072,163.0622,7442.0
2020-02-06 10:05:00,185.44,185.57,185.37,185.5,1914.0,163.115,163.2294,163.0535,163.1678,1914.0
2020-02-06 10:10:00,185.41,185.7,185.36,185.41,5828.0,163.0886,163.3437,163.0447,163.0886,5828.0
2020-02-06 10:15:00,185.42,185.47,184.83,184.86,5482.0,163.0974,163.1414,162.5785,162.6049,5482.0
2020-02-06 10:20:00,184.83,184.83,184.45,184.67,8394.0,162.5785,162.5785,162.2442,162.4377,8394.0
2020-02-06 10:25:00,184.64,184.89,184.62,184.83,3399.0,162.4113,162.6312,162.3937,162.5785,3399.0
2020-02-06 10:30:00,184.81,184.84,184.62,184.82,3379.0,162.5609,162.5873,162.3937,162.5697,3379.0
2020-02-06 10:35:00,184.85,185.26,184.85,185.26,3911.0,162.5961,162.9567,162.5961,162.9567,3911.0
2020-02-06 10:40:00,185.28,185.31,185.06,185.06,5067.0,162.9743,163.0007,162.7808,162.7808,5067.0
2020-02-06 10:45:00,185.06,185.74,185.05,185.7,7070.0,162.7808,163.3789,162.772,163.3437,7070.0
2020-02-06 10:50:00,185.71,185.9,185.55,185.55,3628.0,163.3525,163.5196,163.2118,163.2118,3628.0
2020-02-06 10:55:00,185.56,185.98,185.53,185.9,5338.0,163.2206,163.59,163.1942,163.5196,5338.0
2020-02-06 11:00:00,185.81,186.08,185.68,185.92,7063.0,163.4405,163.678,163.3261,163.5372,7063.0
2020-02-06 11:05:00,186.03,186.13,185.93,186.13,4714.0,163.634,163.722,163.546,163.722,4714.0
2020-02-06 11:10:00,186.24,186.43,186.16,186.43,6518.0,163.8187,163.9858,163.7483,163.9858,6518.0
2020-02-06 11:15:00,186.38,186.38,186.18,186.22,4163.0,163.9419,163.9419,163.7659,163.8011,4163.0
2020-02-06 11:20:00,186.23,186.25,185.82,186.06,19851.0,163.8099,163.8275,163.4493,163.6604,19851.0
2020-02-06 11:25:00,186.05,186.15,185.97,186.0,4231.0,163.6516,163.7395,163.5812,163.6076,4231.0
2020-02-06 11:30:00,186.05,186.15,185.92,186.03,6427.0,163.6516,163.7395,163.5372,163.634,6427.0
2020-02-06 11:35:00,186.0,186.0,185.78,185.93,3799.0,163.6076,163.6076,163.4141,163.546,3799.0
2020-02-06 11:40:00,185.81,185.87,185.52,185.61,4066.0,163.4405,163.4933,163.1854,163.2646,4066.0
2020-02-06 11:45:00,185.57,185.58,185.39,185.48,4161.0,163.2294,163.2382,163.071,163.1502,4161.0
2020-02-06 11:50:00,185.47,185.64,185.43,185.55,6851.0,163.1414,163.2909,163.1062,163.2118,6851.0
2020-02-06 11:55:00,185.58,185.65,185.53,185.59,6556.0,163.2382,163.2997,163.1942,163.247,6556.0
2020-02-06 12:00:00,185.61,185.7,185.56,185.61,7808.0,163.2646,163.3437,163.2206,163.2646,7808.0
2020-02-06 12:05:00,185.55,185.8,185.55,185.79,6841.0,163.2118,163.4317,163.2118,163.4229,6841.0
2020-02-06 12:10:00,185.8,185.84,185.69,185.69,4002.0,163.4317,163.4669,163.3349,163.3349,4002.0
2020-02-06 12:15:00,185.66,185.85,185.66,185.83,5436.0,163.3085,163.4757,163.3085,163.4581,5436.0
2020-02-06 12:20:00,185.81,186.06,185.71,185.71,11615.0,163.4405,163.6604,163.3525,163.3525,11615.0
2020-02-06 12:25:00,185.73,185.92,185.71,185.85,9287.0,163.3701,163.5372,163.3525,163.4757,9287.0
2020-02-06 12:30:00,185.85,185.89,185.64,185.64,3749.0,163.4757,163.5109,163.2909,163.2909,3749.0
2020-02-06 12:35:00,185.61,185.68,185.39,185.47,4962.0,163.2646,163.3261,163.071,163.1414,4962.0
2020-02-06 12:40:00,185.45,185.53,185.4,185.4,4259.0,163.1238,163.1942,163.0798,163.0798,4259.0
2020-02-06 12:45:00,185.42,185.48,185.26,185.32,7081.0,163.0974,163.1502,162.9567,163.0095,7081.0
2020-02-06 12:50:00,185.37,185.46,185.28,185.4,3581.0,163.0535,163.1326,162.9743,163.0798,3581.0
2020-02-06 12:55:00,185.37,185.4,185.1,185.25,4489.0,163.0535,163.0798,162.816,162.9479,4489.0
2020-02-06 13:00:00,185.27,185.39,185.17,185.34,5652.0,162.9655,163.071,162.8775,163.0271,5652.0
2020-02-06 13:05:00,185.33,185.36,185.23,185.32,5567.0,163.0183,163.0447,162.9303,163.0095,5567.0
2020-02-06 13:10:00,185.31,185.31,185.14,185.23,8427.0,163.0007,163.0007,162.8511,162.9303,8427.0
2020-02-06 13:15:00,185.2,185.24,185.08,185.13,6508.0,162.9039,162.9391,162.7984,162.8423,6508.0
2020-02-06 13:20:00,185.2,185.25,184.97,185.24,7949.0,162.9039,162.9479,162.7016,162.9391,7949.0
2020-02-06 13:25:00,185.24,185.24,185.11,185.17,4969.0,162.9391,162.9391,162.8248,162.8775,4969.0
2020-02-06 13:30:00,185.14,185.19,185.0,185.07,5927.0,162.8511,162.8951,162.728,162.7896,5927.0
2020-02-06 13:35:00,185.01,185.03,184.81,184.81,6082.0,162.7368,162.7544,162.5609,162.5609,6082.0
2020-02-06 13:40:00,184.79,184.79,184.55,184.71,5916.0,162.5433,162.5433,162.3322,162.4729,5916.0
2020-02-06 13:45:00,184.69,184.76,184.61,184.65,4536.0,162.4553,162.5169,162.3849,162.4201,4536.0
2020-02-06 13:50:00,184.6,184.77,184.6,184.72,5419.0,162.3762,162.5257,162.3762,162.4817,5419.0
2020-02-06 13:55:00,184.7,185.33,184.69,185.31,29208.0,162.4641,163.0183,162.4553,163.0007,29208.0
2020-02-06 14:00:00,185.28,185.34,185.13,185.27,9993.0,162.9743,163.0271,162.8423,162.9655,9993.0
2020-02-06 14:05:00,185.27,185.36,185.2,185.36,9039.0,162.9655,163.0447,162.9039,163.0447,9039.0
2020-02-06 14:10:00,185.35,185.55,185.34,185.4,7210.0,163.0359,163.2118,163.0271,163.0798,7210.0
2020-02-06 14:15:00,185.38,185.41,185.14,185.18,6928.0,163.0622,163.0886,162.8511,162.8863,6928.0
2020-02-06 14:20:00,185.17,185.17,184.89,184.98,6096.0,162.8775,162.8775,162.6312,162.7104,6096.0
2020-02-06 14:25:00,185.01,185.08,184.95,185.0,7915.0,162.7368,162.7984,162.684,162.728,7915.0
2020-02-06 14:30:00,185.03,185.27,185.03,185.16,6130.0,162.7544,162.9655,162.7544,162.8687,6130.0
2020-02-06 14:35:00,185.17,185.18,184.91,184.97,5139.0,162.8775,162.8863,162.6488,162.7016,5139.0
2020-02-06 14:40:00,184.96,185.1,184.93,185.04,8488.0,162.6928,162.816,162.6664,162.7632,8488.0
2020-02-06 14:45:00,185.03,185.17,184.91,185.15,4786.0,162.7544,162.8775,162.6488,162.8599,4786.0
2020-02-06 14:50:00,185.12,185.22,185.08,185.21,4955.0,162.8335,162.9215,162.7984,162.9127,4955.0
2020-02-06 14:55:00,185.22,185.3,185.16,185.3,5712.0,162.9215,162.9919,162.8687,162.9919,5712.0
2020-02-06 15:00:00,185.28,185.28,185.08,185.23,6425.0,162.9743,162.9743,162.7984,162.9303,6425.0
2020-02-06 15:05:00,185.24,185.35,185.19,185.34,7795.0,162.9391,163.0359,162.8951,163.0271,7795.0
2020-02-06 15:10:00,185.37,185.37,185.24,185.32,6425.0,163.0535,163.0535,162.9391,163.0095,6425.0
2020-02-06 15:15:00,185.34,185.35,185.23,185.23,8752.0,163.0271,163.0359,162.9303,162.9303,8752.0
2020-02-06 15:20:00,185.23,185.28,185.09,185.26,9580.0,162.9303,162.9743,162.8072,162.9567,9580.0
2020-02-06 15:25:00,185.25,185.33,185.14,185.27,11706.0,162.9479,163.0183,162.8511,162.9655,11706.0
2020-02-06 15:30:00,185.27,185.6,185.27,185.58,7414.0,162.9655,163.2558,162.9655,163.2382,7414.0
2020-02-06 15:35:00,185.57,185.67,185.55,185.63,9088.0,163.2294,163.3173,163.2118,163.2822,9088.0
2020-02-06 15:40:00,185.65,185.82,185.65,185.71,9433.0,163.2997,163.4493,163.2997,163.3525,9433.0
2020-02-06 15:45:00,185.7,185.83,185.62,185.71,10164.0,163.3437,163.4581,163.2734,163.3525,10164.0
2020-02-06 15:50:00,185.71,185.84,185.66,185.75,33682.0,163.3525,163.4669,163.3085,163.3877,33682.0
2020-02-06 15:55:00,185.77,186.15,185.74,186.06,60816.0,163.4053,163.7395,163.3789,163.6604,60816.0
2020-02-07 09:30:00,184.68,185.12,184.18,184.18,13844.0,162.4465,162.8335,162.0067,162.0067,13844.0
2020-02-07 09:35:00,184.41,185.24,184.4,184.97,4832.0,162.209,162.9391,162.2002,162.7016,4832.0
2020-02-07 09:40:00,184.74,184.97,184.2,184.21,5145.0,162.4993,162.7016,162.0243,162.0331,5145.0
2020-02-07 09:45:00,184.12,184.27,183.61,184.27,7866.0,161.9539,162.0859,161.5053,162.0859,7866.0
2020-02-07 09:50:00,184.29,184.38,184.1,184.21,6408.0,162.1035,162.1826,161.9363,162.0331,6408.0
2020-02-07 09:55:00,184.16,184.18,183.3,183.35,9018.0,161.9891,162.0067,161.2327,161.2766,9018.0
2020-02-07 10:00:00,183.19,183.3,182.94,183.25,11209.0,161.1359,161.2327,160.916,161.1887,11209.0
2020-02-07 10:05:00,183.16,183.34,183.09,183.28,7198.0,161.1095,161.2678,161.0479,161.2151,7198.0
2020-02-07 10:10:00,183.25,183.6,183.24,183.5,8762.0,161.1887,161.4965,161.1799,161.4086,8762.0
2020-02-07 10:15:00,183.5,183.89,183.37,183.73,10264.0,161.4086,161.7516,161.2942,161.6109,10264.0
2020-02-07 10:20:00,183.77,183.86,183.62,183.75,7511.0,161.6461,161.7252,161.5141,161.6285,7511.0
2020-02-07 10:25:00,183.77,183.84,183.65,183.81,8976.0,161.6461,161.7076,161.5405,161.6813,8976.0
2020-02-07 10:30:00,183.83,184.01,183.7,183.76,13111.0,161.6989,161.8572,161.5845,161.6373,13111.0
2020-02-07 10:35:00,183.76,184.18,183.76,184.09,4129.0,161.6373,162.0067,161.6373,161.9276,4129.0
2020-02-07 10:40:00,184.07,184.4,183.97,184.29,4935.0,161.91,162.2002,161.822,162.1035,4935.0
2020-02-07 10:45:00,184.33,184.4,184.18,184.3,5264.0,162.1387,162.2002,162.0067,162.1123,5264.0
2020-02-07 10:50:00,184.34,184.34,184.18,184.25,5172.0,162.1475,162.1475,162.0067,162.0683,5172.0
2020-02-07 10:55:00,184.18,184.21,183.93,183.93,3688.0,162.0067,162.0331,161.7868,161.7868,3688.0
2020-02-07 11:00:00,183.89,183.99,183.7,183.72,8200.0,161.7516,161.8396,161.5845,161.6021,8200.0
2020-02-07 11:05:00,183.7,183.73,183.35,183.35,8266.0,161.5845,161.6109,161.2766,161.2766,8266.0
2020-02-07 11:10:00,183.38,183.42,182.94,183.05,9029.0,161.303,161.3382,160.916,161.0128,9029.0
2020-02-07 11:15:00,183.04,183.27,183.02,183.24,6817.0,161.004,161.2063,160.9864,161.1799,6817.0
2020-02-07 11:20:00,183.25,183.58,183.25,183.58,5200.0,161.1887,161.4789,161.1887,161.4789,5200.0
2020-02-07 11:25:00,183.56,183.56,183.29,183.29,6951.0,161.4614,161.4614,161.2239,161.2239,6951.0
2020-02-07 11:30:00,183.3,183.51,183.23,183.32,7025.0,161.2327,161.4174,161.1711,161.2503,7025.0
2020-02-07 11:35:00,183.24,183.48,183.24,183.41,5944.0,161.1799,161.391,161.1799,161.3294,5944.0
2020-02-07 11:40:00,183.36,183.49,183.34,183.4,4322.0,161.2854,161.3998,161.2678,161.3206,4322.0
2020-02-07 11:45:00,183.29,183.36,183.29,183.34,700.0,161.2239,161.2854,161.2239,161.2678,700.0
2020-02-07 11:50:00,183.32,183.32,183.21,183.25,1797.0,161.2503,161.2503,161.1535,161.1887,1797.0
2020-02-07 11:55:00,183.34,183.62,183.32,183.58,3697.0,161.2678,161.5141,161.2503,161.4789,3697.0
2020-02-07 12:00:00,183.55,183.89,183.55,183.85,4115.0,161.4526,161.7516,161.4526,161.7164,4115.0
2020-02-07 12:05:00,183.93,184.23,183.88,184.13,2866.0,161.7868,162.0507,161.7428,161.9627,2866.0
2020-02-07 12:10:00,184.15,184.31,184.11,184.3,2556.0,161.9803,162.1211,161.9451,162.1123,2556.0
2020-02-07 12:15:00,184.35,184.62,184.3,184.42,7520.0,162.1562,162.3937,162.1123,162.2178,7520.0
2020-02-07 12:20:00,184.48,184.5,184.26,184.31,1501.0,162.2706,162.2882,162.0771,162.1211,1501.0
2020-02-07 12:25:00,184.31,184.39,184.22,184.38,2394.0,162.1211,162.1914,162.0419,162.1826,2394.0
2020-02-07 12:30:00,184.32,184.32,184.03,184.03,2034.0,162.1299,162.1299,161.8748,161.8748,2034.0
2020-02-07 12:35:00,184.06,184.21,183.99,184.14,2711.0,161.9012,162.0331,161.8396,161.9715,2711.0
2020-02-07 12:40:00,184.11,184.19,184.08,184.08,1743.0,161.9451,162.0155,161.9188,161.9188,1743.0
2020-02-07 12:45:00,184.11,184.18,184.1,184.18,1528.0,161.9451,162.0067,161.9363,162.0067,1528.0
2020-02-07 12:50:00,184.17,184.17,183.95,183.95,2523.0,161.9979,161.9979,161.8044,161.8044,2523.0
2020-02-07 12:55:00,183.78,184.0,183.78,183.94,2197.0,161.6549,161.8484,161.6549,161.7956,2197.0
2020-02-07 13:00:00,183.92,183.92,183.79,183.81,1971.0,161.778,161.778,161.6637,161.6813,1971.0
2020-02-07 13:05:00,183.83,183.85,183.66,183.85,4396.0,161.6989,161.7164,161.5493,161.7164,4396.0
2020-02-07 13:10:00,183.85,183.91,183.82,183.83,2314.0,161.7164,161.7692,161.6901,161.6989,2314.0
2020-02-07 13:15:00,183.83,183.84,183.71,183.72,3618.0,161.6989,161.7076,161.5933,161.6021,3618.0
2020-02-07 13:20:00,183.73,183.75,183.69,183.7,3200.0,161.6109,161.6285,161.5757,161.5845,3200.0
2020-02-07 13:25:00,183.72,183.87,183.7,183.86,3434.0,161.6021,161.734,161.5845,161.7252,3434.0
2020-02-07 13:30:00,183.86,184.0,183.6,183.62,8209.0,161.7252,161.8484,161.4965,161.5141,8209.0
2020-02-07 13:35:00,183.68,183.97,183.51,183.51,8934.0,161.5669,161.822,161.4174,161.4174,8934.0
2020-02-07 13:40:00,183.57,183.65,183.49,183.63,2916.0,161.4702,161.5405,161.3998,161.5229,2916.0
2020-02-07 13:45:00,183.61,183.63,183.53,183.59,2522.0,161.5053,161.5229,161.435,161.4877,2522.0
2020-02-07 13:50:00,183.66,183.74,183.62,183.7,2120.0,161.5493,161.6197,161.5141,161.5845,2120.0
2020-02-07 13:55:00,183.71,183.71,183.51,183.55,4207.0,161.5933,161.5933,161.4174,161.4526,4207.0
2020-02-07 14:00:00,183.55,183.56,183.1,183.22,4244.0,161.4526,161.4614,161.0567,161.1623,4244.0
2020-02-07 14:05:00,183.23,183.33,183.1,183.1,5258.0,161.1711,161.259,161.0567,161.0567,5258.0
2020-02-07 14:10:00,183.16,183.19,183.05,183.05,3151.0,161.1095,161.1359,161.0128,161.0128,3151.0
2020-02-07 14:15:00,183.12,183.23,183.08,183.13,6731.0,161.0743,161.1711,161.0391,161.0831,6731.0
2020-02-07 14:20:00,183.17,183.19,183.06,183.14,3500.0,161.1183,161.1359,161.0216,161.0919,3500.0
2020-02-07 14:25:00,183.09,183.26,183.05,183.23,4829.0,161.0479,161.1975,161.0128,161.1711,4829.0
2020-02-07 14:30:00,183.26,183.43,183.18,183.25,5981.0,161.1975,161.347,161.1271,161.1887,5981.0
2020-02-07 14:35:00,183.22,183.43,183.22,183.3,7600.0,161.1623,161.347,161.1623,161.2327,7600.0
2020-02-07 14:40:00,183.24,183.4,183.21,183.35,6762.0,161.1799,161.3206,161.1535,161.2766,6762.0
2020-02-07 14:45:00,183.36,183.36,183.26,183.29,2826.0,161.2854,161.2854,161.1975,161.2239,2826.0
2020-02-07 14:50:00,183.33,183.37,183.19,183.33,3769.0,161.259,161.2942,161.1359,161.259,3769.0
2020-02-07 14:55:00,183.38,183.75,183.28,183.74,17865.0,161.303,161.6285,161.2151,161.6197,17865.0
2020-02-07 15:00:00,183.74,183.95,183.73,183.8,6044.0,161.6197,161.8044,161.6109,161.6725,6044.0
2020-02-07 15:05:00,183.74,183.95,183.73,183.93,4773.0,161.6197,161.8044,161.6109,161.7868,4773.0
2020-02-07 15:10:00,183.9,183.96,183.82,183.96,2342.0,161.7604,161.8132,161.6901,161.8132,2342.0
2020-02-07 15:15:00,183.98,184.09,183.98,184.08,3621.0,161.8308,161.9276,161.8308,161.9188,3621.0
2020-02-07 15:20:00,184.09,184.1,184.02,184.05,3643.0,161.9276,161.9363,161.866,161.8924,3643.0
2020-02-07 15:25:00,184.03,184.25,184.0,184.16,4962.0,161.8748,162.0683,161.8484,161.9891,4962.0
2020-02-07 15:30:00,184.14,184.25,184.06,184.08,7978.0,161.9715,162.0683,161.9012,161.9188,7978.0
2020-02-07 15:35:00,184.1,184.13,183.8,183.89,11184.0,161.9363,161.9627,161.6725,161.7516,11184.0
2020-02-07 15:40:00,183.86,184.0,183.82,183.93,12846.0,161.7252,161.8484,161.6901,161.7868,12846.0
2020-02-07 15:45:00,183.93,183.97,183.75,183.75,16470.0,161.7868,161.822,161.6285,161.6285,16470.0
2020-02-07 15:50:00,183.82,183.85,183.35,183.47,36095.0,161.6901,161.7164,161.2766,161.3822,36095.0
2020-02-07 15:55:00,183.5,183.64,183.46,183.47,36903.0,161.4086,161.5317,161.3734,161.3822,36903.0
2020-02-10 09:30:00,183.06,183.56,182.32,183.39,24231.0,161.0216,161.4614,160.3706,161.3118,24231.0
2020-02-10 09:35:00,183.42,183.64,183.2,183.46,3194.0,161.3382,161.5317,161.1447,161.3734,3194.0
2020-02-10 09:40:00,183.66,183.9,183.48,183.48,6166.0,161.5493,161.7604,161.391,161.391,6166.0
2020-02-10 09:45:00,183.39,183.39,182.91,182.91,5348.0,161.3118,161.3118,160.8896,160.8896,5348.0
2020-02-10 09:50:00,183.2,183.2,183.05,183.2,1907.0,161.1447,161.1447,161.0128,161.1447,1907.0
2020-02-10 09:55:00,183.38,183.79,183.37,183.79,2542.0,161.303,161.6637,161.2942,161.6637,2542.0
2020-02-10 10:00:00,183.84,183.85,183.55,183.72,2300.0,161.7076,161.7164,161.4526,161.6021,2300.0
2020-02-10 10:05:00,183.78,183.96,183.59,183.96,4061.0,161.6549,161.8132,161.4877,161.8132,4061.0
2020-02-10 10:10:00,183.9,183.9,183.61,183.71,3799.0,161.7604,161.7604,161.5053,161.5933,3799.0
2020-02-10 10:15:00,183.69,183.69,183.31,183.55,3300.0,161.5757,161.5757,161.2415,161.4526,3300.0
2020-02-10 10:20:00,183.55,183.71,183.44,183.65,8287.0,161.4526,161.5933,161.3558,161.5405,8287.0
2020-02-10 10:25:00,183.76,183.76,183.43,183.51,1675.0,161.6373,161.6373,161.347,161.4174,1675.0
2020-02-10 10:30:00,183.51,183.59,183.47,183.58,3258.0,161.4174,161.4877,161.3822,161.4789,3258.0
2020-02-10 10:35:00,183.63,183.83,183.63,183.74,7800.0,161.5229,161.6989,161.5229,161.6197,7800.0
2020-02-10 10:40:00,183.72,183.83,183.54,183.66,4149.0,161.6021,161.6989,161.4438,161.5493,4149.0
2020-02-10 10:45:00,183.7,183.83,183.63,183.78,10342.0,161.5845,161.6989,161.5229,161.6549,10342.0
2020-02-10 10:50:00,183.63,183.63,183.38,183.43,2030.0,161.5229,161.5229,161.303,161.347,2030.0
2020-02-10 10:55:00,183.47,183.59,183.33,183.46,3323.0,161.3822,161.4877,161.259,161.3734,3323.0
2020-02-10 11:00:00,183.5,183.5,183.36,183.47,2435.0,161.4086,161.4086,161.2854,161.3822,2435.0
2020-02-10 11:05:00,183.49,183.5,183.24,183.38,5028.0,161.3998,161.4086,161.1799,161.303,5028.0
2020-02-10 11:10:00,183.33,183.35,183.13,183.24,4940.0,161.259,161.2766,161.0831,161.1799,4940.0
2020-02-10 11:15:00,183.23,183.32,183.16,183.17,2333.0,161.1711,161.2503,161.1095,161.1183,2333.0
2020-02-10 11:20:00,183.19,183.27,183.09,183.24,1711.0,161.1359,161.2063,161.0479,161.1799,1711.0
2020-02-10 11:25:00,183.36,183.36,183.13,183.19,2739.0,161.2854,161.2854,161.0831,161.1359,2739.0
2020-02-10 11:30:00,183.2,183.2,182.81,182.91,8170.0,161.1447,161.1447,160.8016,160.8896,8170.0
2020-02-10 11:35:00,182.9,182.98,182.8,182.91,3400.0,160.8808,160.9512,160.7929,160.8896,3400.0
2020-02-10 11:40:00,182.84,183.03,182.84,182.84,2722.0,160.828,160.9952,160.828,160.828,2722.0
2020-02-10 11:45:00,182.8,183.2,182.8,183.19,4248.0,160.7929,161.1447,160.7929,161.1359,4248.0
2020-02-10 11:50:00,183.04,183.06,182.86,182.86,2231.0,161.004,161.0216,160.8456,160.8456,2231.0
2020-02-10 11:55:00,182.96,183.03,182.96,183.02,2119.0,160.9336,160.9952,160.9336,160.9864,2119.0
2020-02-10 12:00:00,182.95,183.03,182.6,182.63,11328.0,160.9248,160.9952,160.6169,160.6433,11328.0
2020-02-10 12:05:00,182.64,182.73,182.57,182.64,10317.0,160.6521,160.7313,160.5905,160.6521,10317.0
2020-02-10 12:10:00,182.65,182.74,182.6,182.67,5751.0,160.6609,160.7401,160.6169,160.6785,5751.0
2020-02-10 12:15:00,182.62,182.66,182.47,182.52,3948.0,160.6345,160.6697,160.5026,160.5466,3948.0
2020-02-10 12:20:00,182.49,182.68,182.49,182.54,3355.0,160.5202,160.6873,160.5202,160.5642,3355.0
2020-02-10 12:25:00,182.51,182.64,182.48,182.57,7619.0,160.5378,160.6521,160.5114,160.5905,7619.0
2020-02-10 12:30:00,182.61,182.62,182.29,182.38,4891.0,160.6257,160.6345,160.3443,160.4234,4891.0
2020-02-10 12:35:00,182.33,182.43,182.33,182.42,4300.0,160.3794,160.4674,160.3794,160.4586,4300.0
2020-02-10 12:40:00,182.43,182.52,182.41,182.52,3955.0,160.4674,160.5466,160.4498,160.5466,3955.0
2020-02-10 12:45:00,182.5,182.59,182.43,182.5,6481.0,160.529,160.6081,160.4674,160.529,6481.0
2020-02-10 12:50:00,182.48,182.56,182.38,182.43,5200.0,160.5114,160.5817,160.4234,160.4674,5200.0
2020-02-10 12:55:00,182.46,182.46,182.3,182.37,6067.0,160.4938,160.4938,160.353,160.4146,6067.0
2020-02-10 13:00:00,182.39,182.4,182.18,182.3,10951.0,160.4322,160.441,160.2475,160.353,10951.0
2020-02-10 13:05:00,182.33,182.42,182.29,182.38,4231.0,160.3794,160.4586,160.3443,160.4234,4231.0
2020-02-10 13:10:00,182.41,182.47,182.37,182.4,3099.0,160.4498,160.5026,160.4146,160.441,3099.0
2020-02-10 13:15:00,182.45,182.45,182.27,182.31,13667.0,160.485,160.485,160.3267,160.3618,13667.0
2020-02-10 13:20:00,182.29,182.58,182.29,182.56,4438.0,160.3443,160.5993,160.3443,160.5817,4438.0
2020-02-10 13:25:00,182.56,182.61,182.35,182.38,7411.0,160.5817,160.6257,160.397,160.4234,7411.0
2020-02-10 13:30:00,182.36,182.57,182.34,182.54,16094.0,160.4058,160.5905,160.3882,160.5642,16094.0
2020-02-10 13:35:00,182.53,182.73,182.53,182.65,4600.0,160.5554,160.7313,160.5554,160.6609,4600.0
2020-02-10 13:40:00,182.65,182.74,182.63,182.68,5422.0,160.6609,160.7401,160.6433,160.6873,5422.0
2020-02-10 13:45:00,182.66,182.73,182.66,182.68,6197.0,160.6697,160.7313,160.6697,160.6873,6197.0
2020-02-10 13:50:00,182.68,182.71,182.56,182.61,5155.0,160.6873,160.7137,160.5817,160.6257,5155.0
2020-02-10 13:55:00,182.59,182.66,182.58,182.6,5433.0,160.6081,160.6697,160.5993,160.6169,5433.0
2020-02-10 14:00:00,182.62,182.62,182.45,182.52,4616.0,160.6345,160.6345,160.485,160.5466,4616.0
2020-02-10 14:05:00,182.5,182.57,182.49,182.51,3695.0,160.529,160.5905,160.5202,160.5378,3695.0
2020-02-10 14:10:00,182.54,182.57,182.5,182.5,2825.0,160.5642,160.5905,160.529,160.529,2825.0
2020-02-10 14:15:00,182.51,182.53,182.46,182.46,5198.0,160.5378,160.5554,160.4938,160.4938,5198.0
2020-02-10 14:20:00,182.44,182.56,182.44,182.53,7376.0,160.4762,160.5817,160.4762,160.5554,7376.0
2020-02-10 14:25:00,182.55,182.58,182.49,182.56,6432.0,160.573,160.5993,160.5202,160.5817,6432.0
2020-02-10 14:30:00,182.56,182.59,182.53,182.58,9397.0,160.5817,160.6081,160.5554,160.5993,9397.0
2020-02-10 14:35:00,182.59,182.61,182.45,182.52,7801.0,160.6081,160.6257,160.485,160.5466,7801.0
2020-02-10 14:40:00,182.5,182.63,182.5,182.63,3246.0,160.529,160.6433,160.529,160.6433,3246.0
2020-02-10 14:45:00,182.66,182.66,182.58,182.62,7219.0,160.6697,160.6697,160.5993,160.6345,7219.0
2020-02-10 14:50:00,182.68,182.97,182.68,182.97,4600.0,160.6873,160.9424,160.6873,160.9424,4600.0
2020-02-10 14:55:00,182.96,183.01,182.92,182.99,6883.0,160.9336,160.9776,160.8984,160.96,6883.0
2020-02-10 15:00:00,182.98,183.01,182.88,182.97,7923.0,160.9512,160.9776,160.8632,160.9424,7923.0
2020-02-10 15:05:00,182.96,183.23,182.96,183.22,6239.0,160.9336,161.1711,160.9336,161.1623,6239.0
2020-02-10 15:10:00,183.24,183.53,183.24,183.39,5453.0,161.1799,161.435,161.1799,161.3118,5453.0
2020-02-10 15:15:00,183.39,183.48,183.28,183.33,5784.0,161.3118,161.391,161.2151,161.259,5784.0
2020-02-10 15:20:00,183.35,183.52,183.35,183.52,5085.0,161.2766,161.4262,161.2766,161.4262,5085.0
2020-02-10 15:25:00,183.52,183.68,183.48,183.64,5405.0,161.4262,161.5669,161.391,161.5317,5405.0
2020-02-10 15:30:00,183.64,183.68,183.45,183.68,7389.0,161.5317,161.5669,161.3646,161.5669,7389.0
2020-02-10 15:35:00,183.68,183.82,183.67,183.78,9076.0,161.5669,161.6901,161.5581,161.6549,9076.0
2020-02-10 15:40:00,183.78,183.94,183.75,183.86,9232.0,161.6549,161.7956,161.6285,161.7252,9232.0
2020-02-10 15:45:00,183.86,183.89,183.69,183.69,12974.0,161.7252,161.7516,161.5757,161.5757,12974.0
2020-02-10 15:50:00,183.77,183.81,183.58,183.66,30108.0,161.6461,161.6813,161.4789,161.5493,30108.0
2020-02-10 15:55:00,183.67,183.84,183.46,183.84,85047.0,161.5581,161.7076,161.3734,161.7076,85047.0
2020-02-11 09:30:00,184.79,185.36,184.55,185.36,14184.0,162.5433,163.0447,162.3322,163.0447,14184.0
2020-02-11 09:35:00,184.7,185.97,184.7,185.92,20378.0,162.4641,163.5812,162.4641,163.5372,20378.0
2020-02-11 09:40:00,185.71,185.92,185.39,185.91,11390.0,163.3525,163.5372,163.071,163.5284,11390.0
2020-02-11 09:45:00,185.81,185.94,185.64,185.85,11829.0,163.4405,163.5548,163.2909,163.4757,11829.0
2020-02-11 09:50:00,185.82,186.42,185.81,186.15,43721.0,163.4493,163.977,163.4405,163.7395,43721.0
2020-02-11 09:55:00,186.14,186.45,186.13,186.34,13278.0,163.7308,164.0034,163.722,163.9067,13278.0
2020-02-11 10:00:00,186.34,186.97,186.33,186.97,17675.0,163.9067,164.4608,163.8979,164.4608,17675.0
2020-02-11 10:05:00,186.98,187.0,186.61,186.96,12528.0,164.4696,164.4872,164.1442,164.452,12528.0
2020-02-11 10:10:00,186.99,187.31,186.99,187.28,22665.0,164.4784,164.7599,164.4784,164.7335,22665.0
2020-02-11 10:15:00,187.22,187.24,186.75,186.84,12392.0,164.6807,164.6983,164.2673,164.3465,12392.0
2020-02-11 10:20:00,186.84,187.05,186.74,186.83,5659.0,164.3465,164.5312,164.2585,164.3377,5659.0
2020-02-11 10:25:00,186.8,187.09,186.8,187.0,11953.0,164.3113,164.5664,164.3113,164.4872,11953.0
2020-02-11 10:30:00,186.98,187.16,186.82,186.84,15649.0,164.4696,164.628,164.3289,164.3465,15649.0
2020-02-11 10:35:00,186.9,187.07,186.81,186.97,16400.0,164.3993,164.5488,164.3201,164.4608,16400.0
2020-02-11 10:40:00,187.05,187.27,186.93,186.94,9832.0,164.5312,164.7247,164.4256,164.4344,9832.0
2020-02-11 10:45:00,187.05,187.1,186.95,186.97,2100.0,164.5312,164.5752,164.4432,164.4608,2100.0
2020-02-11 10:50:00,187.0,187.11,186.9,186.9,2801.0,164.4872,164.584,164.3993,164.3993,2801.0
2020-02-11 10:55:00,186.93,186.98,186.88,186.97,4608.0,164.4256,164.4696,164.3817,164.4608,4608.0
2020-02-11 11:00:00,186.99,187.12,186.94,186.96,4617.0,164.4784,164.5928,164.4344,164.452,4617.0
2020-02-11 11:05:00,186.95,187.11,186.92,186.95,5025.0,164.4432,164.584,164.4168,164.4432,5025.0
2020-02-11 11:10:00,186.94,186.97,186.71,186.75,9105.0,164.4344,164.4608,164.2321,164.2673,9105.0
2020-02-11 11:15:00,186.74,186.74,186.47,186.68,1737.0,164.2585,164.2585,164.021,164.2057,1737.0
2020-02-11 11:20:00,186.62,186.69,186.47,186.48,3685.0,164.153,164.2145,164.021,164.0298,3685.0
2020-02-11 11:25:00,186.53,186.53,186.36,186.46,2734.0,164.0738,164.0738,163.9243,164.0122,2734.0
2020-02-11 11:30:00,186.45,186.45,186.19,186.28,3165.0,164.0034,164.0034,163.7747,163.8539,3165.0
2020-02-11 11:35:00,186.36,186.36,186.27,186.32,2687.0,163.9243,163.9243,163.8451,163.8891,2687.0
2020-02-11 11:40:00,186.28,186.69,186.27,186.69,3889.0,163.8539,164.2145,163.8451,164.2145,3889.0
2020-02-11 11:45:00,186.63,186.68,186.57,186.68,1891.0,164.1618,164.2057,164.109,164.2057,1891.0
2020-02-11 11:50:00,186.65,186.74,186.6,186.7,2707.0,164.1794,164.2585,164.1354,164.2233,2707.0
2020-02-11 11:55:00,186.69,186.76,186.52,186.55,3488.0,164.2145,164.2761,164.065,164.0914,3488.0
2020-02-11 12:00:00,186.4,186.63,186.4,186.49,9246.0,163.9595,164.1618,163.9595,164.0386,9246.0
2020-02-11 12:05:00,186.55,186.95,186.53,186.94,10204.0,164.0914,164.4432,164.0738,164.4344,10204.0
2020-02-11 12:10:00,186.92,186.98,186.86,186.9,4867.0,164.4168,164.4696,164.3641,164.3993,4867.0
2020-02-11 12:15:00,186.89,187.17,186.88,187.17,3781.0,164.3905,164.6368,164.3817,164.6368,3781.0
2020-02-11 12:20:00,187.14,187.14,187.02,187.06,2281.0,164.6104,164.6104,164.5048,164.54,2281.0
2020-02-11 12:25:00,187.1,187.25,187.07,187.25,1640.0,164.5752,164.7071,164.5488,164.7071,1640.0
2020-02-11 12:30:00,187.19,187.25,187.09,187.23,3337.0,164.6543,164.7071,164.5664,164.6895,3337.0
2020-02-11 12:35:00,187.2,187.27,187.1,187.26,2198.0,164.6631,164.7247,164.5752,164.7159,2198.0
2020-02-11 12:40:00,187.29,187.29,187.14,187.21,2033.0,164.7423,164.7423,164.6104,164.6719,2033.0
2020-02-11 12:45:00,187.22,187.22,187.0,187.02,2133.0,164.6807,164.6807,164.4872,164.5048,2133.0
2020-02-11 12:50:00,186.97,187.06,186.97,187.06,2152.0,164.4608,164.54,164.4608,164.54,2152.0
2020-02-11 12:55:00,187.13,187.23,187.1,187.21,2601.0,164.6016,164.6895,164.5752,164.6719,2601.0
2020-02-11 13:00:00,187.28,187.36,187.1,187.35,5044.0,164.7335,164.8039,164.5752,164.7951,5044.0
2020-02-11 13:05:00,187.37,187.41,187.3,187.38,4216.0,164.8127,164.8479,164.7511,164.8215,4216.0
2020-02-11 13:10:00,187.37,187.4,187.26,187.37,2713.0,164.8127,164.8391,164.7159,164.8127,2713.0
2020-02-11 13:15:00,187.42,187.43,187.36,187.36,3572.0,164.8567,164.8655,164.8039,164.8039,3572.0
2020-02-11 13:20:00,187.35,187.35,187.14,187.33,3745.0,164.7951,164.7951,164.6104,164.7775,3745.0
2020-02-11 13:25:00,187.38,187.52,187.38,187.49,4569.0,164.8215,164.9446,164.8215,164.9182,4569.0
2020-02-11 13:30:00,187.53,187.56,187.37,187.38,5553.0,164.9534,164.9798,164.8127,164.8215,5553.0
2020-02-11 13:35:00,187.4,187.49,187.39,187.4,4144.0,164.8391,164.9182,164.8303,164.8391,4144.0
2020-02-11 13:40:00,187.41,187.57,187.4,187.55,2728.0,164.8479,164.9886,164.8391,164.971,2728.0
2020-02-11 13:45:00,187.52,187.62,187.52,187.52,3709.0,164.9446,165.0326,164.9446,164.9446,3709.0
2020-02-11 13:50:00,187.54,187.54,187.36,187.36,5636.0,164.9622,164.9622,164.8039,164.8039,5636.0
2020-02-11 13:55:00,187.35,187.68,187.35,187.63,3466.0,164.7951,165.0854,164.7951,165.0414,3466.0
2020-02-11 14:00:00,187.66,187.66,187.39,187.42,7312.0,165.0678,165.0678,164.8303,164.8567,7312.0
2020-02-11 14:05:00,187.41,187.48,187.3,187.48,4079.0,164.8479,164.9094,164.7511,164.9094,4079.0
2020-02-11 14:10:00,187.52,187.64,187.47,187.53,7961.0,164.9446,165.0502,164.9006,164.9534,7961.0
2020-02-11 14:15:00,187.44,187.63,187.39,187.53,9632.0,164.8742,165.0414,164.8303,164.9534,9632.0
2020-02-11 14:20:00,187.49,187.52,187.16,187.35,6455.0,164.9182,164.9446,164.628,164.7951,6455.0
2020-02-11 14:25:00,187.37,187.53,187.33,187.53,3927.0,164.8127,164.9534,164.7775,164.9534,3927.0
2020-02-11 14:30:00,187.54,187.56,187.42,187.56,5549.0,164.9622,164.9798,164.8567,164.9798,5549.0
2020-02-11 14:35:00,187.55,187.7,187.49,187.54,4399.0,164.971,165.1029,164.9182,164.9622,4399.0
2020-02-11 14:40:00,187.55,187.59,187.37,187.48,3374.0,164.971,165.0062,164.8127,164.9094,3374.0
2020-02-11 14:45:00,187.49,187.55,187.43,187.53,2850.0,164.9182,164.971,164.8655,164.9534,2850.0
2020-02-11 14:50:00,187.55,187.6,187.5,187.51,3825.0,164.971,165.015,164.927,164.9358,3825.0
2020-02-11 14:55:00,187.49,187.49,187.34,187.44,4677.0,164.9182,164.9182,164.7863,164.8742,4677.0
2020-02-11 15:00:00,187.46,187.5,187.19,187.19,6682.0,164.8918,164.927,164.6543,164.6543,6682.0
2020-02-11 15:05:00,187.2,187.42,187.19,187.29,9130.0,164.6631,164.8567,164.6543,164.7423,9130.0
2020-02-11 15:10:00,187.29,187.41,187.21,187.39,9365.0,164.7423,164.8479,164.6719,164.8303,9365.0
2020-02-11 15:15:00,187.39,187.43,187.25,187.27,13291.0,164.8303,164.8655,164.7071,164.7247,13291.0
2020-02-11 15:20:00,187.3,187.47,187.28,187.43,7458.0,164.7511,164.9006,164.7335,164.8655,7458.0
2020-02-11 15:25:00,187.42,187.42,187.22,187.42,9459.0,164.8567,164.8567,164.6807,164.8567,9459.0
2020-02-11 15:30:00,187.45,187.55,187.43,187.46,17433.0,164.883,164.971,164.8655,164.8918,17433.0
2020-02-11 15:35:00,187.46,187.53,187.25,187.3,9560.0,164.8918,164.9534,164.7071,164.7511,9560.0
2020-02-11 15:40:00,187.3,187.45,187.23,187.24,14720.0,164.7511,164.883,164.6895,164.6983,14720.0
2020-02-11 15:45:00,187.18,187.23,186.9,187.01,17714.0,164.6455,164.6895,164.3993,164.496,17714.0
2020-02-11 15:50:00,186.96,187.41,186.96,187.41,40479.0,164.452,164.8479,164.452,164.8479,40479.0
2020-02-11 15:55:00,187.4,187.41,187.07,187.13,49631.0,164.8391,164.8479,164.5488,164.6016,49631.0
2020-02-12 09:30:00,187.76,189.0,187.16,188.54,37095.0,165.1557,166.2464,164.628,165.8418,37095.0
2020-02-12 09:35:00,188.63,188.74,188.28,188.67,17270.0,165.921,166.0177,165.6131,165.9562,17270.0
2020-02-12 09:40:00,188.51,188.7,188.34,188.68,4824.0,165.8154,165.9826,165.6659,165.965,4824.0
2020-02-12 09:45:00,188.53,188.72,188.32,188.47,14387.0,165.833,166.0001,165.6483,165.7802,14387.0
2020-02-12 09:50:00,188.53,188.79,188.53,188.64,7137.0,165.833,166.0617,165.833,165.9298,7137.0
2020-02-12 09:55:00,188.66,188.98,188.65,188.98,9569.0,165.9474,166.2288,165.9386,166.2288,9569.0
2020-02-12 10:00:00,188.97,189.23,188.54,188.57,22672.0,166.2201,166.4488,165.8418,165.8682,22672.0
2020-02-12 10:05:00,188.5,188.64,188.2,188.39,13942.0,165.8066,165.9298,165.5428,165.7099,13942.0
2020-02-12 10:10:00,188.27,188.39,188.19,188.39,3171.0,165.6043,165.7099,165.534,165.7099,3171.0
2020-02-12 10:15:00,188.5,188.5,188.27,188.48,3160.0,165.8066,165.8066,165.6043,165.789,3160.0
2020-02-12 10:20:00,188.44,188.56,188.3,188.56,3345.0,165.7539,165.8594,165.6307,165.8594,3345.0
2020-02-12 10:25:00,188.53,188.83,188.53,188.81,3239.0,165.833,166.0969,165.833,166.0793,3239.0
2020-02-12 10:30:00,188.9,189.15,188.78,188.84,6109.0,166.1585,166.3784,166.0529,166.1057,6109.0
2020-02-12 10:35:00,188.87,189.32,188.86,189.28,9503.0,166.1321,166.5279,166.1233,166.4927,9503.0
2020-02-12 10:40:00,189.28,189.34,189.16,189.22,3204.0,166.4927,166.5455,166.3872,166.44,3204.0
2020-02-12 10:45:00,189.25,189.39,189.19,189.25,5875.0,166.4663,166.5895,166.4136,166.4663,5875.0
2020-02-12 10:50:00,189.27,189.31,188.88,188.88,3834.0,166.4839,166.5191,166.1409,166.1409,3834.0
2020-02-12 10:55:00,188.87,188.94,188.5,188.51,5861.0,166.1321,166.1937,165.8066,165.8154,5861.0
2020-02-12 11:00:00,188.51,188.52,188.3,188.37,2727.0,165.8154,165.8242,165.6307,165.6923,2727.0
2020-02-12 11:05:00,188.46,188.71,188.39,188.63,4333.0,165.7714,165.9914,165.7099,165.921,4333.0
2020-02-12 11:10:00,188.66,188.78,188.6,188.67,6448.0,165.9474,166.0529,165.8946,165.9562,6448.0
2020-02-12 11:15:00,188.77,188.91,188.76,188.86,5083.0,166.0441,166.1673,166.0353,166.1233,5083.0
2020-02-12 11:20:00,188.86,189.21,188.86,189.07,1853.0,166.1233,166.4312,166.1233,166.308,1853.0
2020-02-12 11:25:00,189.17,189.27,189.09,189.27,4778.0,166.396,166.4839,166.3256,166.4839,4778.0
2020-02-12 11:30:00,189.3,189.44,189.21,189.34,8264.0,166.5103,166.6335,166.4312,166.5455,8264.0
2020-02-12 11:35:00,189.39,189.42,189.16,189.18,3478.0,166.5895,166.6159,166.3872,166.4048,3478.0
2020-02-12 11:40:00,189.15,189.15,189.03,189.12,6020.0,166.3784,166.3784,166.2728,166.352,6020.0
2020-02-12 11:45:00,189.09,189.2,189.0,189.17,4445.0,166.3256,166.4224,166.2464,166.396,4445.0
2020-02-12 11:50:00,189.18,189.23,189.12,189.13,1465.0,166.4048,166.4488,166.352,166.3608,1465.0
2020-02-12 11:55:00,189.08,189.14,189.02,189.14,2979.0,166.3168,166.3696,166.264,166.3696,2979.0
2020-02-12 12:00:00,189.15,189.23,189.07,189.07,1767.0,166.3784,166.4488,166.308,166.308,1767.0
2020-02-12 12:05:00,189.04,189.15,189.01,189.01,2534.0,166.2816,166.3784,166.2552,166.2552,2534.0
2020-02-12 12:10:00,189.0,189.03,188.88,188.89,2635.0,166.2464,166.2728,166.1409,166.1497,2635.0
2020-02-12 12:15:00,188.83,188.87,188.73,188.8,1891.0,166.0969,166.1321,166.0089,166.0705,1891.0
2020-02-12 12:20:00,188.78,188.87,188.67,188.7,1735.0,166.0529,166.1321,165.9562,165.9826,1735.0
2020-02-12 12:25:00,188.76,188.87,188.64,188.8,4255.0,166.0353,166.1321,165.9298,166.0705,4255.0
2020-02-12 12:30:00,188.76,189.03,188.76,188.91,4445.0,166.0353,166.2728,166.0353,166.1673,4445.0
2020-02-12 12:35:00,188.92,188.95,188.9,188.93,1097.0,166.1761,166.2025,166.1585,166.1849,1097.0
2020-02-12 12:40:00,188.91,188.95,188.81,188.81,1820.0,166.1673,166.2025,166.0793,166.0793,1820.0
2020-02-12 12:45:00,188.79,188.9,188.79,188.9,1100.0,166.0617,166.1585,166.0617,166.1585,1100.0
2020-02-12 12:50:00,188.93,188.98,188.78,188.79,1690.0,166.1849,166.2288,166.0529,166.0617,1690.0
2020-02-12 12:55:00,188.77,188.77,188.67,188.74,1066.0,166.0441,166.0441,165.9562,166.0177,1066.0
2020-02-12 13:00:00,188.77,188.81,188.68,188.68,3038.0,166.0441,166.0793,165.965,165.965,3038.0
2020-02-12 13:05:00,188.78,188.78,188.67,188.72,1400.0,166.0529,166.0529,165.9562,166.0001,1400.0
2020-02-12 13:10:00,188.72,188.79,188.59,188.65,3400.0,166.0001,166.0617,165.8858,165.9386,3400.0
2020-02-12 13:15:00,188.67,188.68,188.49,188.52,4699.0,165.9562,165.965,165.7978,165.8242,4699.0
2020-02-12 13:20:00,188.49,188.57,188.45,188.45,1299.0,165.7978,165.8682,165.7627,165.7627,1299.0
2020-02-12 13:25:00,188.44,188.46,188.34,188.44,1154.0,165.7539,165.7714,165.6659,165.7539,1154.0
2020-02-12 13:30:00,188.46,188.62,188.46,188.6,3343.0,165.7714,165.9122,165.7714,165.8946,3343.0
2020-02-12 13:35:00,188.62,188.62,188.5,188.54,1366.0,165.9122,165.9122,165.8066,165.8418,1366.0
2020-02-12 13:40:00,188.51,188.59,188.51,188.59,1257.0,165.8154,165.8858,165.8154,165.8858,1257.0
2020-02-12 13:45:00,188.56,188.71,188.56,188.66,11805.0,165.8594,165.9914,165.8594,165.9474,11805.0
2020-02-12 13:50:00,188.66,188.71,188.66,188.71,695.0,165.9474,165.9914,165.9474,165.9914,695.0
2020-02-12 13:55:00,188.69,188.88,188.68,188.88,9788.0,165.9738,166.1409,165.965,166.1409,9788.0
2020-02-12 14:00:00,188.84,189.04,188.84,189.01,3669.0,166.1057,166.2816,166.1057,166.2552,3669.0
2020-02-12 14:05:00,188.98,189.35,188.98,189.33,6421.0,166.2288,166.5543,166.2288,166.5367,6421.0
2020-02-12 14:10:00,189.36,189.47,189.32,189.42,4224.0,166.5631,166.6599,166.5279,166.6159,4224.0
2020-02-12 14:15:00,189.37,189.43,189.35,189.38,5071.0,166.5719,166.6247,166.5543,166.5807,5071.0
2020-02-12 14:20:00,189.38,189.4,189.13,189.13,3532.0,166.5807,166.5983,166.3608,166.3608,3532.0
2020-02-12 14:25:00,189.19,189.25,189.12,189.12,2000.0,166.4136,166.4663,166.352,166.352,2000.0
2020-02-12 14:30:00,189.08,189.22,189.08,189.19,3309.0,166.3168,166.44,166.3168,166.4136,3309.0
2020-02-12 14:35:00,189.21,189.25,189.17,189.2,2948.0,166.4312,166.4663,166.396,166.4224,2948.0
2020-02-12 14:40:00,189.17,189.19,188.98,189.17,12449.0,166.396,166.4136,166.2288,166.396,12449.0
2020-02-12 14:45:00,189.18,189.3,189.18,189.3,2035.0,166.4048,166.5103,166.4048,166.5103,2035.0
2020-02-12 14:50:00,189.33,189.33,189.18,189.18,1132.0,166.5367,166.5367,166.4048,166.4048,1132.0
2020-02-12 14:55:00,189.12,189.26,189.12,189.19,2282.0,166.352,166.4751,166.352,166.4136,2282.0
2020-02-12 15:00:00,189.18,189.29,189.16,189.25,4447.0,166.4048,166.5015,166.3872,166.4663,4447.0
2020-02-12 15:05:00,189.21,189.26,189.13,189.13,1772.0,166.4312,166.4751,166.3608,166.3608,1772.0
2020-02-12 15:10:00,189.13,189.15,189.03,189.13,3061.0,166.3608,166.3784,166.2728,166.3608,3061.0
2020-02-12 15:15:00,189.11,189.23,189.08,189.2,1612.0,166.3432,166.4488,166.3168,166.4224,1612.0
2020-02-12 15:20:00,189.21,189.33,189.17,189.33,4665.0,166.4312,166.5367,166.396,166.5367,4665.0
2020-02-12 15:25:00,189.35,189.35,189.22,189.28,3796.0,166.5543,166.5543,166.44,166.4927,3796.0
2020-02-12 15:30:00,189.28,189.46,189.22,189.46,10730.0,166.4927,166.6511,166.44,166.6511,10730.0
2020-02-12 15:35:00,189.45,189.61,189.44,189.61,6486.0,166.6423,166.783,166.6335,166.783,6486.0
2020-02-12 15:40:00,189.61,189.7,189.58,189.69,8822.0,166.783,166.8622,166.7566,166.8534,8822.0
2020-02-12 15:45:00,189.64,189.83,189.63,189.76,15637.0,166.8094,166.9765,166.8006,166.9149,15637.0
2020-02-12 15:50:00,189.78,190.05,189.78,190.02,29763.0,166.9325,167.17,166.9325,167.1436,29763.0
2020-02-12 15:55:00,190.02,190.02,189.59,189.68,32453.0,167.1436,167.1436,166.7654,166.8446,32453.0
2020-02-13 09:30:00,188.63,188.9,188.0,188.9,16485.0,165.921,166.1585,165.3668,166.1585,16485.0
2020-02-13 09:35:00,189.08,189.29,188.44,189.12,4756.0,166.3168,166.5015,165.7539,166.352,4756.0
2020-02-13 09:40:00,189.06,189.07,188.77,188.92,3043.0,166.2992,166.308,166.0441,166.1761,3043.0
2020-02-13 09:45:00,189.0,189.27,188.93,188.94,3000.0,166.2464,166.4839,166.1849,166.1937,3000.0
2020-02-13 09:50:00,188.86,189.21,188.81,189.13,9774.0,166.1233,166.4312,166.0793,166.3608,9774.0
2020-02-13 09:55:00,189.16,189.35,188.71,188.77,5294.0,166.3872,166.5543,165.9914,166.0441,5294.0
2020-02-13 10:00:00,188.51,188.52,188.18,188.24,3618.0,165.8154,165.8242,165.5252,165.5779,3618.0
2020-02-13 10:05:00,188.24,188.74,188.13,188.63,5653.0,165.5779,166.0177,165.4812,165.921,5653.0
2020-02-13 10:10:00,188.56,188.62,188.26,188.54,2735.0,165.8594,165.9122,165.5955,165.8418,2735.0
2020-02-13 10:15:00,188.6,188.6,188.34,188.5,1500.0,165.8946,165.8946,165.6659,165.8066,1500.0
2020-02-13 10:20:00,188.47,188.53,188.31,188.31,2775.0,165.7802,165.833,165.6395,165.6395,2775.0
2020-02-13 10:25:00,188.33,188.49,188.24,188.32,1836.0,165.6571,165.7978,165.5779,165.6483,1836.0
2020-02-13 10:30:00,188.32,188.55,187.98,188.03,20828.0,165.6483,165.8506,165.3492,165.3932,20828.0
2020-02-13 10:35:00,188.02,188.18,187.88,188.12,5988.0,165.3844,165.5252,165.2613,165.4724,5988.0
2020-02-13 10:40:00,188.16,188.45,188.16,188.39,2874.0,165.5076,165.7627,165.5076,165.7099,2874.0
2020-02-13 10:45:00,188.4,188.77,188.4,188.73,2952.0,165.7187,166.0441,165.7187,166.0089,2952.0
2020-02-13 10:50:00,188.76,188.82,188.69,188.79,3082.0,166.0353,166.0881,165.9738,166.0617,3082.0
2020-02-13 10:55:00,188.79,188.96,188.7,188.86,2106.0,166.0617,166.2113,165.9826,166.1233,2106.0
2020-02-13 11:00:00,188.81,189.02,188.81,188.98,1624.0,166.0793,166.264,166.0793,166.2288,1624.0
2020-02-13 11:05:00,189.06,189.14,188.99,188.99,1910.0,166.2992,166.3696,166.2376,166.2376,1910.0
2020-02-13 11:10:00,189.0,189.02,188.85,188.86,1400.0,166.2464,166.264,166.1145,166.1233,1400.0
2020-02-13 11:15:00,188.87,188.88,188.74,188.88,2820.0,166.1321,166.1409,166.0177,166.1409,2820.0
2020-02-13 11:20:00,188.91,189.1,188.85,189.08,11480.0,166.1673,166.3344,166.1145,166.3168,11480.0
2020-02-13 11:25:00,189.05,189.28,189.04,189.21,1436.0,166.2904,166.4927,166.2816,166.4312,1436.0
2020-02-13 11:30:00,189.16,189.19,189.01,189.19,2003.0,166.3872,166.4136,166.2552,166.4136,2003.0
2020-02-13 11:35:00,189.23,189.3,189.12,189.2,600.0,166.4488,166.5103,166.352,166.4224,600.0
2020-02-13 11:40:00,189.21,189.36,189.06,189.11,6111.0,166.4312,166.5631,166.2992,166.3432,6111.0
2020-02-13 11:45:00,189.05,189.05,188.87,188.87,1407.0,166.2904,166.2904,166.1321,166.1321,1407.0
2020-02-13 11:50:00,188.87,188.9,188.8,188.86,3387.0,166.1321,166.1585,166.0705,166.1233,3387.0
2020-02-13 11:55:00,188.89,189.0,188.85,189.0,1852.0,166.1497,166.2464,166.1145,166.2464,1852.0
2020-02-13 12:00:00,188.94,189.12,188.94,189.05,1467.0,166.1937,166.352,166.1937,166.2904,1467.0
2020-02-13 12:05:00,189.0,189.28,189.0,189.28,3017.0,166.2464,166.4927,166.2464,166.4927,3017.0
2020-02-13 12:10:00,189.23,189.28,189.23,189.23,1400.0,166.4488,166.4927,166.4488,166.4488,1400.0
2020-02-13 12:15:00,189.22,189.3,189.22,189.25,5735.0,166.44,166.5103,166.44,166.4663,5735.0
2020-02-13 12:20:00,189.2,189.25,189.18,189.24,2950.0,166.4224,166.4663,166.4048,166.4575,2950.0
2020-02-13 12:25:00,189.23,189.23,189.07,189.08,2100.0,166.4488,166.4488,166.308,166.3168,2100.0
2020-02-13 12:30:00,189.09,189.13,189.03,189.05,1900.0,166.3256,166.3608,166.2728,166.2904,1900.0
2020-02-13 12:35:00,189.06,189.07,188.84,188.84,1707.0,166.2992,166.308,166.1057,166.1057,1707.0
2020-02-13 12:40:00,188.87,188.87,188.73,188.75,1576.0,166.1321,166.1321,166.0089,166.0265,1576.0
2020-02-13 12:45:00,188.75,188.81,188.71,188.79,3050.0,166.0265,166.0793,165.9914,166.0617,3050.0
2020-02-13 12:50:00,188.82,188.97,188.81,188.94,4398.0,166.0881,166.2201,166.0793,166.1937,4398.0
2020-02-13 12:55:00,188.93,188.93,188.72,188.73,700.0,166.1849,166.1849,166.0001,166.0089,700.0
2020-02-13 13:00:00,188.7,188.71,188.63,188.66,1115.0,165.9826,165.9914,165.921,165.9474,1115.0
2020-02-13 13:05:00,188.63,188.64,188.46,188.47,3351.0,165.921,165.9298,165.7714,165.7802,3351.0
2020-02-13 13:10:00,188.52,188.57,188.47,188.49,1740.0,165.8242,165.8682,165.7802,165.7978,1740.0
2020-02-13 13:15:00,188.45,188.45,188.38,188.44,874.0,165.7627,165.7627,165.7011,165.7539,874.0
2020-02-13 13:20:00,188.48,188.54,188.38,188.54,19903.0,165.789,165.8418,165.7011,165.8418,19903.0
2020-02-13 13:25:00,188.47,188.53,188.43,188.5,4454.0,165.7802,165.833,165.7451,165.8066,4454.0
2020-02-13 13:30:00,188.53,188.53,188.45,188.46,1646.0,165.833,165.833,165.7627,165.7714,1646.0
2020-02-13 13:35:00,188.49,188.54,188.46,188.53,4000.0,165.7978,165.8418,165.7714,165.833,4000.0
2020-02-13 13:40:00,188.57,189.05,188.57,188.98,3330.0,165.8682,166.2904,165.8682,166.2288,3330.0
2020-02-13 13:45:00,188.98,189.18,188.98,189.17,1800.0,166.2288,166.4048,166.2288,166.396,1800.0
2020-02-13 13:50:00,189.19,189.23,188.91,188.91,1690.0,166.4136,166.4488,166.1673,166.1673,1690.0
2020-02-13 13:55:00,188.95,189.09,188.95,189.09,1140.0,166.2025,166.3256,166.2025,166.3256,1140.0
2020-02-13 14:00:00,189.06,189.26,189.05,189.26,1950.0,166.2992,166.4751,166.2904,166.4751,1950.0
2020-02-13 14:05:00,189.18,189.21,189.11,189.12,908.0,166.4048,166.4312,166.3432,166.352,908.0
2020-02-13 14:10:00,189.08,189.08,188.94,188.97,8442.0,166.3168,166.3168,166.1937,166.2201,8442.0
2020-02-13 14:15:00,188.98,189.11,188.95,189.08,5981.0,166.2288,166.3432,166.2025,166.3168,5981.0
2020-02-13 14:20:00,189.21,189.39,189.15,189.39,2724.0,166.4312,166.5895,166.3784,166.5895,2724.0
2020-02-13 14:25:00,189.34,189.35,189.24,189.28,1897.0,166.5455,166.5543,166.4575,166.4927,1897.0
2020-02-13 14:30:00,189.25,189.29,189.21,189.29,1505.0,166.4663,166.5015,166.4312,166.5015,1505.0
2020-02-13 14:35:00,189.28,189.31,189.23,189.3,1271.0,166.4927,166.5191,166.4488,166.5103,1271.0
2020-02-13 14:40:00,189.28,189.29,189.21,189.21,1294.0,166.4927,166.5015,166.4312,166.4312,1294.0
2020-02-13 14:45:00,189.17,189.18,189.09,189.15,2360.0,166.396,166.4048,166.3256,166.3784,2360.0
2020-02-13 14:50:00,189.15,189.31,189.15,189.29,2591.0,166.3784,166.5191,166.3784,166.5015,2591.0
2020-02-13 14:55:00,189.39,189.55,189.39,189.55,2766.0,166.5895,166.7302,166.5895,166.7302,2766.0
2020-02-13 15:00:00,189.57,189.61,189.06,189.19,4123.0,166.7478,166.783,166.2992,166.4136,4123.0
2020-02-13 15:05:00,189.18,189.3,189.18,189.3,2317.0,166.4048,166.5103,166.4048,166.5103,2317.0
2020-02-13 15:10:00,189.3,189.3,189.12,189.16,4849.0,166.5103,166.5103,166.352,166.3872,4849.0
2020-02-13 15:15:00,189.19,189.22,189.14,189.17,3771.0,166.4136,166.44,166.3696,166.396,3771.0
2020-02-13 15:20:00,189.17,189.3,189.17,189.28,7073.0,166.396,166.5103,166.396,166.4927,7073.0
2020-02-13 15:25:00,189.28,189.36,189.24,189.35,3056.0,166.4927,166.5631,166.4575,166.5543,3056.0
2020-02-13 15:30:00,189.31,189.32,188.8,188.92,19231.0,166.5191,166.5279,166.0705,166.1761,19231.0
2020-02-13 15:35:00,188.91,188.94,188.73,188.78,6758.0,166.1673,166.1937,166.0089,166.0529,6758.0
2020-02-13 15:40:00,188.78,188.81,188.65,188.7,3523.0,166.0529,166.0793,165.9386,165.9826,3523.0
2020-02-13 15:45:00,188.68,188.89,188.62,188.86,7172.0,165.965,166.1497,165.9122,166.1233,7172.0
2020-02-13 15:50:00,188.88,188.99,188.78,188.93,8516.0,166.1409,166.2376,166.0529,166.1849,8516.0
2020-02-13 15:55:00,188.95,189.11,188.8,189.05,38447.0,166.2025,166.3432,166.0705,166.2904,38447.0
2020-02-14 09:30:00,189.0,189.0,187.95,188.36,20323.0,166.2464,166.2464,165.3228,165.6835,20323.0
2020-02-14 09:35:00,188.69,188.69,188.08,188.16,6784.0,165.9738,165.9738,165.4372,165.5076,6784.0
2020-02-14 09:40:00,188.17,188.38,188.09,188.22,4906.0,165.5164,165.7011,165.446,165.5603,4906.0
2020-02-14 09:45:00,188.19,188.47,188.13,188.41,6851.0,165.534,165.7802,165.4812,165.7275,6851.0
2020-02-14 09:50:00,188.33,188.59,188.31,188.44,7976.0,165.6571,165.8858,165.6395,165.7539,7976.0
2020-02-14 09:55:00,188.45,188.5,188.24,188.47,6261.0,165.7627,165.8066,165.5779,165.7802,6261.0
2020-02-14 10:00:00,188.48,188.48,188.11,188.35,5643.0,165.789,165.789,165.4636,165.6747,5643.0
2020-02-14 10:05:00,188.31,188.52,188.19,188.47,11544.0,165.6395,165.8242,165.534,165.7802,11544.0
2020-02-14 10:10:00,188.48,188.48,188.17,188.24,6152.0,165.789,165.789,165.5164,165.5779,6152.0
2020-02-14 10:15:00,188.24,188.3,188.2,188.3,1323.0,165.5779,165.6307,165.5428,165.6307,1323.0
2020-02-14 10:20:00,188.24,188.24,188.05,188.05,1600.0,165.5779,165.5779,165.4108,165.4108,1600.0
2020-02-14 10:25:00,188.02,188.02,187.85,187.86,1890.0,165.3844,165.3844,165.2349,165.2437,1890.0
2020-02-14 10:30:00,187.85,188.0,187.78,187.95,1930.0,165.2349,165.3668,165.1733,165.3228,1930.0
2020-02-14 10:35:00,188.05,188.07,187.84,187.84,2102.0,165.4108,165.4284,165.2261,165.2261,2102.0
2020-02-14 10:40:00,187.86,188.11,187.83,188.05,6595.0,165.2437,165.4636,165.2173,165.4108,6595.0
2020-02-14 10:45:00,188.08,188.08,188.01,188.02,992.0,165.4372,165.4372,165.3756,165.3844,992.0
2020-02-14 10:50:00,188.0,188.14,188.0,188.0,1700.0,165.3668,165.49,165.3668,165.3668,1700.0
2020-02-14 10:55:00,187.96,188.06,187.96,188.04,3205.0,165.3316,165.4196,165.3316,165.402,3205.0
2020-02-14 11:00:00,187.98,187.98,187.81,187.9,1105.0,165.3492,165.3492,165.1997,165.2789,1105.0
2020-02-14 11:05:00,187.85,187.85,187.69,187.75,2000.0,165.2349,165.2349,165.0941,165.1469,2000.0
2020-02-14 11:10:00,187.68,187.81,187.68,187.74,3998.0,165.0854,165.1997,165.0854,165.1381,3998.0
2020-02-14 11:15:00,187.75,187.86,187.69,187.82,3786.0,165.1469,165.2437,165.0941,165.2085,3786.0
2020-02-14 11:20:00,187.75,187.88,187.74,187.86,2431.0,165.1469,165.2613,165.1381,165.2437,2431.0
2020-02-14 11:25:00,187.91,187.99,187.9,187.92,1300.0,165.2877,165.358,165.2789,165.2965,1300.0
2020-02-14 11:30:00,187.87,188.01,187.87,187.98,1900.0,165.2525,165.3756,165.2525,165.3492,1900.0
2020-02-14 11:35:00,188.01,188.05,187.91,187.91,1220.0,165.3756,165.4108,165.2877,165.2877,1220.0
2020-02-14 11:40:00,187.85,187.9,187.78,187.79,1929.0,165.2349,165.2789,165.1733,165.1821,1929.0
2020-02-14 11:45:00,187.74,187.77,187.57,187.57,3195.0,165.1381,165.1645,164.9886,164.9886,3195.0
2020-02-14 11:50:00,187.53,187.58,187.46,187.52,5308.0,164.9534,164.9974,164.8918,164.9446,5308.0
2020-02-14 11:55:00,187.43,187.46,187.35,187.36,4400.0,164.8655,164.8918,164.7951,164.8039,4400.0
2020-02-14 12:00:00,187.34,187.38,187.23,187.23,4450.0,164.7863,164.8215,164.6895,164.6895,4450.0
2020-02-14 12:05:00,187.27,187.31,187.1,187.14,7053.0,164.7247,164.7599,164.5752,164.6104,7053.0
2020-02-14 12:10:00,187.1,187.13,186.99,187.1,4396.0,164.5752,164.6016,164.4784,164.5752,4396.0
2020-02-14 12:15:00,187.08,187.16,187.05,187.09,2648.0,164.5576,164.628,164.5312,164.5664,2648.0
2020-02-14 12:20:00,187.1,187.1,186.85,186.94,3410.0,164.5752,164.5752,164.3553,164.4344,3410.0
2020-02-14 12:25:00,186.92,187.09,186.9,187.06,4134.0,164.4168,164.5664,164.3993,164.54,4134.0
2020-02-14 12:30:00,187.06,187.09,187.04,187.05,2454.0,164.54,164.5664,164.5224,164.5312,2454.0
2020-02-14 12:35:00,187.18,187.18,187.1,187.18,2414.0,164.6455,164.6455,164.5752,164.6455,2414.0
2020-02-14 12:40:00,187.22,187.25,187.0,187.01,3084.0,164.6807,164.7071,164.4872,164.496,3084.0
2020-02-14 12:45:00,187.03,187.06,186.95,186.96,3806.0,164.5136,164.54,164.4432,164.452,3806.0
2020-02-14 12:50:00,187.0,187.05,186.99,187.05,2609.0,164.4872,164.5312,164.4784,164.5312,2609.0
2020-02-14 12:55:00,187.05,187.21,186.99,187.19,2964.0,164.5312,164.6719,164.4784,164.6543,2964.0
2020-02-14 13:00:00,187.14,187.22,187.03,187.03,4700.0,164.6104,164.6807,164.5136,164.5136,4700.0
2020-02-14 13:05:00,187.07,187.1,186.7,186.7,7211.0,164.5488,164.5752,164.2233,164.2233,7211.0
2020-02-14 13:10:00,186.64,186.86,186.63,186.79,6040.0,164.1706,164.3641,164.1618,164.3025,6040.0
2020-02-14 13:15:00,186.79,186.79,186.43,186.43,7391.0,164.3025,164.3025,163.9858,163.9858,7391.0
2020-02-14 13:20:00,186.46,186.72,186.45,186.72,5353.0,164.0122,164.2409,164.0034,164.2409,5353.0
2020-02-14 13:25:00,186.66,186.66,186.35,186.35,8918.0,164.1882,164.1882,163.9155,163.9155,8918.0
2020-02-14 13:30:00,186.33,186.4,186.11,186.4,11422.0,163.8979,163.9595,163.7044,163.9595,11422.0
2020-02-14 13:35:00,186.39,186.49,186.32,186.49,4696.0,163.9507,164.0386,163.8891,164.0386,4696.0
2020-02-14 13:40:00,186.39,186.4,186.33,186.34,2661.0,163.9507,163.9595,163.8979,163.9067,2661.0
2020-02-14 13:45:00,186.33,186.33,186.17,186.25,4920.0,163.8979,163.8979,163.7571,163.8275,4920.0
2020-02-14 13:50:00,186.26,186.39,186.2,186.26,5779.0,163.8363,163.9507,163.7835,163.8363,5779.0
2020-02-14 13:55:00,186.26,186.31,186.19,186.3,12746.0,163.8363,163.8803,163.7747,163.8715,12746.0
2020-02-14 14:00:00,186.28,186.48,186.27,186.44,5977.0,163.8539,164.0298,163.8451,163.9946,5977.0
2020-02-14 14:05:00,186.44,186.58,186.42,186.52,3525.0,163.9946,164.1178,163.977,164.065,3525.0
2020-02-14 14:10:00,186.54,186.62,186.39,186.39,5159.0,164.0826,164.153,163.9507,163.9507,5159.0
2020-02-14 14:15:00,186.39,186.39,186.13,186.31,5536.0,163.9507,163.9507,163.722,163.8803,5536.0
2020-02-14 14:20:00,186.37,186.52,186.36,186.51,4000.0,163.9331,164.065,163.9243,164.0562,4000.0
2020-02-14 14:25:00,186.55,186.93,186.55,186.93,4673.0,164.0914,164.4256,164.0914,164.4256,4673.0
2020-02-14 14:30:00,186.87,187.03,186.84,186.98,3014.0,164.3729,164.5136,164.3465,164.4696,3014.0
2020-02-14 14:35:00,187.07,187.2,187.03,187.03,2459.0,164.5488,164.6631,164.5136,164.5136,2459.0
2020-02-14 14:40:00,186.99,187.02,186.88,186.91,1500.0,164.4784,164.5048,164.3817,164.4081,1500.0
2020-02-14 14:45:00,186.94,187.03,186.75,186.97,4035.0,164.4344,164.5136,164.2673,164.4608,4035.0
2020-02-14 14:50:00,186.95,186.99,186.85,186.86,2914.0,164.4432,164.4784,164.3553,164.3641,2914.0
2020-02-14 14:55:00,186.85,186.9,186.82,186.88,7487.0,164.3553,164.3993,164.3289,164.3817,7487.0
2020-02-14 15:00:00,186.87,187.06,186.76,186.98,10067.0,164.3729,164.54,164.2761,164.4696,10067.0
2020-02-14 15:05:00,187.01,187.01,186.92,186.94,3500.0,164.496,164.496,164.4168,164.4344,3500.0
2020-02-14 15:10:00,186.96,187.02,186.65,186.78,5871.0,164.452,164.5048,164.1794,164.2937,5871.0
2020-02-14 15:15:00,186.78,186.81,186.73,186.81,3345.0,164.2937,164.3201,164.2497,164.3201,3345.0
2020-02-14 15:20:00,186.79,187.02,186.77,186.99,3502.0,164.3025,164.5048,164.2849,164.4784,3502.0
2020-02-14 15:25:00,186.98,187.17,186.98,187.15,3684.0,164.4696,164.6368,164.4696,164.6192,3684.0
2020-02-14 15:30:00,187.12,187.27,187.09,187.24,6108.0,164.5928,164.7247,164.5664,164.6983,6108.0
2020-02-14 15:35:00,187.25,187.42,187.21,187.42,5422.0,164.7071,164.8567,164.6719,164.8567,5422.0
2020-02-14 15:40:00,187.38,187.42,187.36,187.37,3519.0,164.8215,164.8567,164.8039,164.8127,3519.0
2020-02-14 15:45:00,187.38,187.6,187.33,187.59,7745.0,164.8215,165.015,164.7775,165.0062,7745.0
2020-02-14 15:50:00,187.6,187.77,187.55,187.71,20476.0,165.015,165.1645,164.971,165.1117,20476.0
2020-02-14 15:55:00,187.69,187.91,187.6,187.85,43350.0,165.0941,165.2877,165.015,165.2349,43350.0
2020-02-18 09:30:00,187.5,187.5,186.39,187.22,17632.0,164.927,164.927,163.9507,164.6807,17632.0
2020-02-18 09:35:00,187.42,187.54,186.71,186.8,6647.0,164.8567,164.9622,164.2321,164.3113,6647.0
2020-02-18 09:40:00,186.8,187.32,186.79,186.95,3132.0,164.3113,164.7687,164.3025,164.4432,3132.0
2020-02-18 09:45:00,186.97,187.32,186.96,187.31,1823.0,164.4608,164.7687,164.452,164.7599,1823.0
2020-02-18 09:50:00,187.22,187.26,186.86,186.89,5764.0,164.6807,164.7159,164.3641,164.3905,5764.0
2020-02-18 09:55:00,186.8,186.95,186.73,186.81,3340.0,164.3113,164.4432,164.2497,164.3201,3340.0
2020-02-18 10:00:00,186.96,187.07,186.83,186.83,6401.0,164.452,164.5488,164.3377,164.3377,6401.0
2020-02-18 10:05:00,186.85,186.98,186.64,186.73,5296.0,164.3553,164.4696,164.1706,164.2497,5296.0
2020-02-18 10:10:00,186.61,186.9,186.61,186.72,2793.0,164.1442,164.3993,164.1442,164.2409,2793.0
2020-02-18 10:15:00,186.73,186.77,186.35,186.68,9425.0,164.2497,164.2849,163.9155,164.2057,9425.0
2020-02-18 10:20:00,186.73,186.79,186.52,186.63,7611.0,164.2497,164.3025,164.065,164.1618,7611.0
2020-02-18 10:25:00,186.6,186.61,185.95,185.95,5643.0,164.1354,164.1442,163.5636,163.5636,5643.0
2020-02-18 10:30:00,185.98,186.45,185.84,186.43,6756.0,163.59,164.0034,163.4669,163.9858,6756.0
2020-02-18 10:35:00,186.47,186.58,186.32,186.48,2297.0,164.021,164.1178,163.8891,164.0298,2297.0
2020-02-18 10:40:00,186.5,186.54,186.33,186.54,1918.0,164.0474,164.0826,163.8979,164.0826,1918.0
2020-02-18 10:45:00,186.68,187.02,186.68,186.85,2734.0,164.2057,164.5048,164.2057,164.3553,2734.0
2020-02-18 10:50:00,186.74,186.85,186.71,186.72,2276.0,164.2585,164.3553,164.2321,164.2409,2276.0
2020-02-18 10:55:00,186.62,186.67,186.39,186.45,2154.0,164.153,164.1969,163.9507,164.0034,2154.0
2020-02-18 11:00:00,186.55,186.55,186.32,186.32,4378.0,164.0914,164.0914,163.8891,163.8891,4378.0
2020-02-18 11:05:00,186.27,186.27,185.94,186.05,3940.0,163.8451,163.8451,163.5548,163.6516,3940.0
2020-02-18 11:10:00,186.07,186.11,185.71,185.75,1927.0,163.6692,163.7044,163.3525,163.3877,1927.0
2020-02-18 11:15:00,185.75,185.9,185.38,185.4,14538.0,163.3877,163.5196,163.0622,163.0798,14538.0
2020-02-18 11:20:00,185.4,185.71,185.38,185.4,3441.0,163.0798,163.3525,163.0622,163.0798,3441.0
2020-02-18 11:25:00,185.41,185.46,185.28,185.4,5531.0,163.0886,163.1326,162.9743,163.0798,5531.0
2020-02-18 11:30:00,185.48,185.64,185.39,185.55,5868.0,163.1502,163.2909,163.071,163.2118,5868.0
2020-02-18 11:35:00,185.69,185.7,185.44,185.51,5566.0,163.3349,163.3437,163.115,163.1766,5566.0
2020-02-18 11:40:00,185.45,185.5,185.32,185.32,5804.0,163.1238,163.1678,163.0095,163.0095,5804.0
2020-02-18 11:45:00,185.32,185.57,185.32,185.47,3194.0,163.0095,163.2294,163.0095,163.1414,3194.0
2020-02-18 11:50:00,185.46,185.75,185.46,185.62,3032.0,163.1326,163.3877,163.1326,163.2734,3032.0
2020-02-18 11:55:00,185.57,185.6,185.32,185.35,3286.0,163.2294,163.2558,163.0095,163.0359,3286.0
2020-02-18 12:00:00,185.4,185.57,185.27,185.57,3220.0,163.0798,163.2294,162.9655,163.2294,3220.0
2020-02-18 12:05:00,185.57,185.8,185.57,185.8,2631.0,163.2294,163.4317,163.2294,163.4317,2631.0
2020-02-18 12:10:00,185.91,185.93,185.74,185.77,4135.0,163.5284,163.546,163.3789,163.4053,4135.0
2020-02-18 12:15:00,185.84,185.95,185.84,185.92,2586.0,163.4669,163.5636,163.4669,163.5372,2586.0
2020-02-18 12:20:00,185.89,185.94,185.88,185.92,2271.0,163.5109,163.5548,163.5021,163.5372,2271.0
2020-02-18 12:25:00,185.9,185.99,185.89,185.97,2595.0,163.5196,163.5988,163.5109,163.5812,2595.0
2020-02-18 12:30:00,186.0,186.31,186.0,186.11,4022.0,163.6076,163.8803,163.6076,163.7044,4022.0
2020-02-18 12:35:00,186.08,186.24,186.08,186.24,1600.0,163.678,163.8187,163.678,163.8187,1600.0
2020-02-18 12:40:00,186.21,186.26,186.17,186.21,8480.0,163.7923,163.8363,163.7571,163.7923,8480.0
2020-02-18 12:45:00,186.21,186.32,186.08,186.32,7881.0,163.7923,163.8891,163.678,163.8891,7881.0
2020-02-18 12:50:00,186.31,186.52,186.31,186.52,1698.0,163.8803,164.065,163.8803,164.065,1698.0
2020-02-18 12:55:00,186.51,186.51,186.2,186.29,3730.0,164.0562,164.0562,163.7835,163.8627,3730.0
2020-02-18 13:00:00,186.38,186.55,186.38,186.54,900.0,163.9419,164.0914,163.9419,164.0826,900.0
2020-02-18 13:05:00,186.63,186.91,186.61,186.91,6774.0,164.1618,164.4081,164.1442,164.4081,6774.0
2020-02-18 13:10:00,186.88,186.89,186.75,186.78,8088.0,164.3817,164.3905,164.2673,164.2937,8088.0
2020-02-18 13:15:00,186.81,186.85,186.62,186.68,2460.0,164.3201,164.3553,164.153,164.2057,2460.0
2020-02-18 13:20:00,186.65,186.65,186.59,186.63,1500.0,164.1794,164.1794,164.1266,164.1618,1500.0
2020-02-18 13:25:00,186.65,186.74,186.62,186.72,4532.0,164.1794,164.2585,164.153,164.2409,4532.0
2020-02-18 13:30:00,186.72,186.88,186.69,186.69,3358.0,164.2409,164.3817,164.2145,164.2145,3358.0
2020-02-18 13:35:00,186.71,186.73,186.58,186.64,1854.0,164.2321,164.2497,164.1178,164.1706,1854.0
2020-02-18 13:40:00,186.59,186.61,186.44,186.44,702.0,164.1266,164.1442,163.9946,163.9946,702.0
2020-02-18 13:45:00,186.39,186.59,186.39,186.56,2858.0,163.9507,164.1266,163.9507,164.1002,2858.0
2020-02-18 13:50:00,186.59,186.62,186.55,186.59,3749.0,164.1266,164.153,164.0914,164.1266,3749.0
2020-02-18 13:55:00,186.61,186.79,186.58,186.72,3596.0,164.1442,164.3025,164.1178,164.2409,3596.0
2020-02-18 14:00:00,186.76,186.85,186.71,186.84,1000.0,164.2761,164.3553,164.2321,164.3465,1000.0
2020-02-18 14:05:00,186.83,186.83,186.64,186.65,2249.0,164.3377,164.3377,164.1706,164.1794,2249.0
2020-02-18 14:10:00,186.62,186.73,186.62,186.63,2233.0,164.153,164.2497,164.153,164.1618,2233.0
2020-02-18 14:15:00,186.65,186.94,186.64,186.87,3199.0,164.1794,164.4344,164.1706,164.3729,3199.0
2020-02-18 14:20:00,186.87,187.1,186.81,187.1,3292.0,164.3729,164.5752,164.3201,164.5752,3292.0
2020-02-18 14:25:00,187.19,187.32,187.12,187.18,4472.0,164.6543,164.7687,164.5928,164.6455,4472.0
2020-02-18 14:30:00,187.14,187.19,187.07,187.16,4287.0,164.6104,164.6543,164.5488,164.628,4287.0
2020-02-18 14:35:00,187.18,187.25,187.17,187.19,3091.0,164.6455,164.7071,164.6368,164.6543,3091.0
2020-02-18 14:40:00,187.24,187.32,187.19,187.25,4350.0,164.6983,164.7687,164.6543,164.7071,4350.0
2020-02-18 14:45:00,187.29,187.38,187.26,187.26,4195.0,164.7423,164.8215,164.7159,164.7159,4195.0
2020-02-18 14:50:00,187.24,187.27,187.09,187.19,2003.0,164.6983,164.7247,164.5664,164.6543,2003.0
2020-02-18 14:55:00,187.13,187.22,186.98,187.06,4361.0,164.6016,164.6807,164.4696,164.54,4361.0
2020-02-18 15:00:00,187.14,187.18,186.92,186.97,3545.0,164.6104,164.6455,164.4168,164.4608,3545.0
2020-02-18 15:05:00,187.02,187.05,186.89,186.95,3232.0,164.5048,164.5312,164.3905,164.4432,3232.0
2020-02-18 15:10:00,187.01,187.26,186.97,187.26,3893.0,164.496,164.7159,164.4608,164.7159,3893.0
2020-02-18 15:15:00,187.24,187.3,187.08,187.08,5024.0,164.6983,164.7511,164.5576,164.5576,5024.0
2020-02-18 15:20:00,187.05,187.09,187.0,187.07,1953.0,164.5312,164.5664,164.4872,164.5488,1953.0
2020-02-18 15:25:00,187.08,187.08,186.81,186.84,4425.0,164.5576,164.5576,164.3201,164.3465,4425.0
2020-02-18 15:30:00,186.85,186.86,186.68,186.72,7281.0,164.3553,164.3641,164.2057,164.2409,7281.0
2020-02-18 15:35:00,186.75,186.75,186.52,186.53,5624.0,164.2673,164.2673,164.065,164.0738,5624.0
2020-02-18 15:40:00,186.52,186.6,186.45,186.6,6763.0,164.065,164.1354,164.0034,164.1354,6763.0
2020-02-18 15:45:00,186.6,186.63,186.26,186.26,10110.0,164.1354,164.1618,163.8363,163.8363,10110.0
2020-02-18 15:50:00,186.32,186.56,186.3,186.54,15912.0,163.8891,164.1002,163.8715,164.0826,15912.0
2020-02-18 15:55:00,186.57,186.58,186.31,186.48,30176.0,164.109,164.1178,163.8803,164.0298,30176.0
2020-02-19 09:30:00,186.92,186.95,186.27,186.5,17868.0,164.4168,164.4432,163.8451,164.0474,17868.0
2020-02-19 09:35:00,186.66,187.12,186.34,187.12,2334.0,164.1882,164.5928,163.9067,164.5928,2334.0
2020-02-19 09:40:00,187.02,187.34,186.9,187.26,4872.0,164.5048,164.7863,164.3993,164.7159,4872.0
2020-02-19 09:45:00,187.27,187.3,187.15,187.3,2584.0,164.7247,164.7511,164.6192,164.7511,2584.0
2020-02-19 09:50:00,187.3,187.51,187.27,187.34,5562.0,164.7511,164.9358,164.7247,164.7863,5562.0
2020-02-19 09:55:00,187.43,187.56,187.21,187.21,3683.0,164.8655,164.9798,164.6719,164.6719,3683.0
2020-02-19 10:00:00,187.21,187.41,187.16,187.4,4963.0,164.6719,164.8479,164.628,164.8391,4963.0
2020-02-19 10:05:00,187.44,187.75,187.38,187.7,3692.0,164.8742,165.1469,164.8215,165.1029,3692.0
2020-02-19 10:10:00,187.71,187.79,187.44,187.5,8185.0,165.1117,165.1821,164.8742,164.927,8185.0
2020-02-19 10:15:00,187.39,187.6,187.39,187.56,15625.0,164.8303,165.015,164.8303,164.9798,15625.0
2020-02-19 10:20:00,187.56,187.72,187.47,187.64,19037.0,164.9798,165.1205,164.9006,165.0502,19037.0
2020-02-19 10:25:00,187.64,187.7,187.5,187.56,10582.0,165.0502,165.1029,164.927,164.9798,10582.0
2020-02-19 10:30:00,187.57,187.67,187.53,187.66,5035.0,164.9886,165.0766,164.9534,165.0678,5035.0
2020-02-19 10:35:00,187.7,187.9,187.7,187.82,2608.0,165.1029,165.2789,165.1029,165.2085,2608.0
2020-02-19 10:40:00,187.82,187.93,187.82,187.92,2595.0,165.2085,165.3053,165.2085,165.2965,2595.0
2020-02-19 10:45:00,187.9,187.98,187.9,187.95,3737.0,165.2789,165.3492,165.2789,165.3228,3737.0
2020-02-19 10:50:00,187.96,188.04,187.82,187.96,5537.0,165.3316,165.402,165.2085,165.3316,5537.0
2020-02-19 10:55:00,187.96,188.09,187.96,188.0,3775.0,165.3316,165.446,165.3316,165.3668,3775.0
2020-02-19 11:00:00,188.01,188.01,187.66,187.69,5756.0,165.3756,165.3756,165.0678,165.0941,5756.0
2020-02-19 11:05:00,187.72,187.72,187.64,187.69,2155.0,165.1205,165.1205,165.0502,165.0941,2155.0
2020-02-19 11:10:00,187.78,187.91,187.78,187.91,3350.0,165.1733,165.2877,165.1733,165.2877,3350.0
2020-02-19 11:15:00,187.95,188.02,187.95,187.97,7141.0,165.3228,165.3844,165.3228,165.3404,7141.0
2020-02-19 11:20:00,188.03,188.03,187.97,187.97,4242.0,165.3932,165.3932,165.3404,165.3404,4242.0
2020-02-19 11:25:00,187.95,188.04,187.85,188.01,8810.0,165.3228,165.402,165.2349,165.3756,8810.0
2020-02-19 11:30:00,188.03,188.03,187.77,187.84,4031.0,165.3932,165.3932,165.1645,165.2261,4031.0
2020-02-19 11:35:00,187.87,187.93,187.83,187.86,3578.0,165.2525,165.3053,165.2173,165.2437,3578.0
2020-02-19 11:40:00,187.9,187.9,187.62,187.68,3560.0,165.2789,165.2789,165.0326,165.0854,3560.0
2020-02-19 11:45:00,187.71,187.77,187.61,187.71,4786.0,165.1117,165.1645,165.0238,165.1117,4786.0
2020-02-19 11:50:00,187.69,187.69,187.49,187.49,3300.0,165.0941,165.0941,164.9182,164.9182,3300.0
2020-02-19 11:55:00,187.43,187.52,187.42,187.42,2209.0,164.8655,164.9446,164.8567,164.8567,2209.0
2020-02-19 12:00:00,187.44,187.5,187.35,187.35,3846.0,164.8742,164.927,164.7951,164.7951,3846.0
2020-02-19 12:05:00,187.36,187.52,187.35,187.42,3646.0,164.8039,164.9446,164.7951,164.8567,3646.0
2020-02-19 12:10:00,187.38,187.55,187.36,187.5,9767.0,164.8215,164.971,164.8039,164.927,9767.0
2020-02-19 12:15:00,187.5,187.75,187.49,187.75,14208.0,164.927,165.1469,164.9182,165.1469,14208.0
2020-02-19 12:20:00,187.75,187.76,187.59,187.6,3644.0,165.1469,165.1557,165.0062,165.015,3644.0
2020-02-19 12:25:00,187.62,187.76,187.58,187.65,9101.0,165.0326,165.1557,164.9974,165.059,9101.0
2020-02-19 12:30:00,187.63,187.76,187.54,187.75,20411.0,165.0414,165.1557,164.9622,165.1469,20411.0
2020-02-19 12:35:00,187.78,187.96,187.74,187.95,10848.0,165.1733,165.3316,165.1381,165.3228,10848.0
2020-02-19 12:40:00,187.95,188.07,187.95,188.06,7211.0,165.3228,165.4284,165.3228,165.4196,7211.0
2020-02-19 12:45:00,188.06,188.1,187.97,188.06,4313.0,165.4196,165.4548,165.3404,165.4196,4313.0
2020-02-19 12:50:00,188.06,188.07,187.86,187.96,12696.0,165.4196,165.4284,165.2437,165.3316,12696.0
2020-02-19 12:55:00,187.88,188.02,187.87,188.0,11763.0,165.2613,165.3844,165.2525,165.3668,11763.0
2020-02-19 13:00:00,187.95,188.09,187.95,188.05,3391.0,165.3228,165.446,165.3228,165.4108,3391.0
2020-02-19 13:05:00,188.05,188.06,187.92,188.03,6859.0,165.4108,165.4196,165.2965,165.3932,6859.0
2020-02-19 13:10:00,188.02,188.06,187.91,188.0,15792.0,165.3844,165.4196,165.2877,165.3668,15792.0
2020-02-19 13:15:00,187.99,188.02,187.92,188.02,3428.0,165.358,165.3844,165.2965,165.3844,3428.0
2020-02-19 13:20:00,188.02,188.04,187.92,187.97,7121.0,165.3844,165.402,165.2965,165.3404,7121.0
2020-02-19 13:25:00,187.97,188.19,187.97,188.12,4383.0,165.3404,165.534,165.3404,165.4724,4383.0
2020-02-19 13:30:00,188.12,188.13,187.99,188.02,3722.0,165.4724,165.4812,165.358,165.3844,3722.0
2020-02-19 13:35:00,187.96,188.03,187.93,187.99,5557.0,165.3316,165.3932,165.3053,165.358,5557.0
2020-02-19 13:40:00,187.99,188.04,187.97,188.03,2700.0,165.358,165.402,165.3404,165.3932,2700.0
2020-02-19 13:45:00,188.0,188.03,187.82,187.88,9677.0,165.3668,165.3932,165.2085,165.2613,9677.0
2020-02-19 13:50:00,187.88,187.98,187.83,187.94,16263.0,165.2613,165.3492,165.2173,165.3141,16263.0
2020-02-19 13:55:00,187.96,187.98,187.72,187.78,27067.0,165.3316,165.3492,165.1205,165.1733,27067.0
2020-02-19 14:00:00,187.82,187.83,187.53,187.62,16512.0,165.2085,165.2173,164.9534,165.0326,16512.0
2020-02-19 14:05:00,187.62,187.86,187.62,187.71,6898.0,165.0326,165.2437,165.0326,165.1117,6898.0
2020-02-19 14:10:00,187.78,187.84,187.65,187.71,4979.0,165.1733,165.2261,165.059,165.1117,4979.0
2020-02-19 14:15:00,187.75,187.8,187.67,187.71,3498.0,165.1469,165.1909,165.0766,165.1117,3498.0
2020-02-19 14:20:00,187.7,187.7,187.51,187.51,3698.0,165.1029,165.1029,164.9358,164.9358,3698.0
2020-02-19 14:25:00,187.5,187.5,187.34,187.46,3042.0,164.927,164.927,164.7863,164.8918,3042.0
2020-02-19 14:30:00,187.43,187.55,187.41,187.46,3236.0,164.8655,164.971,164.8479,164.8918,3236.0
2020-02-19 14:35:00,187.5,187.7,187.48,187.7,3952.0,164.927,165.1029,164.9094,165.1029,3952.0
2020-02-19 14:40:00,187.65,187.9,187.65,187.88,5055.0,165.059,165.2789,165.059,165.2613,5055.0
2020-02-19 14:45:00,187.88,187.94,187.81,187.94,4498.0,165.2613,165.3141,165.1997,165.3141,4498.0
2020-02-19 14:50:00,187.95,188.04,187.8,187.84,8066.0,165.3228,165.402,165.1909,165.2261,8066.0
2020-02-19 14:55:00,187.8,187.8,187.62,187.62,3471.0,165.1909,165.1909,165.0326,165.0326,3471.0
2020-02-19 15:00:00,187.57,187.66,187.5,187.55,5319.0,164.9886,165.0678,164.927,164.971,5319.0
2020-02-19 15:05:00,187.56,187.61,187.48,187.52,3985.0,164.9798,165.0238,164.9094,164.9446,3985.0
2020-02-19 15:10:00,187.5,187.51,187.3,187.34,4404.0,164.927,164.9358,164.7511,164.7863,4404.0
2020-02-19 15:15:00,187.36,187.53,187.34,187.52,4433.0,164.8039,164.9534,164.7863,164.9446,4433.0
2020-02-19 15:20:00,187.53,187.53,187.41,187.46,5691.0,164.9534,164.9534,164.8479,164.8918,5691.0
2020-02-19 15:25:00,187.45,187.48,187.35,187.4,4121.0,164.883,164.9094,164.7951,164.8391,4121.0
2020-02-19 15:30:00,187.42,187.62,187.41,187.54,7918.0,164.8567,165.0326,164.8479,164.9622,7918.0
2020-02-19 15:35:00,187.55,187.59,187.46,187.5,11283.0,164.971,165.0062,164.8918,164.927,11283.0
2020-02-19 15:40:00,187.49,187.56,187.41,187.5,6586.0,164.9182,164.9798,164.8479,164.927,6586.0
2020-02-19 15:45:00,187.5,187.61,187.47,187.5,18355.0,164.927,165.0238,164.9006,164.927,18355.0
2020-02-19 15:50:00,187.4,187.66,187.34,187.65,25477.0,164.8391,165.0678,164.7863,165.059,25477.0
2020-02-19 15:55:00,187.65,187.75,187.51,187.56,52696.0,165.059,165.1469,164.9358,164.9798,52696.0
2020-02-20 09:30:00,187.22,187.99,187.09,187.99,10991.0,164.6807,165.358,164.5664,165.358,10991.0
2020-02-20 09:35:00,188.01,188.62,187.87,188.44,10659.0,165.3756,165.9122,165.2525,165.7539,10659.0
2020-02-20 09:40:00,188.61,188.66,188.29,188.34,3822.0,165.9034,165.9474,165.6219,165.6659,3822.0
2020-02-20 09:45:00,188.22,188.35,188.06,188.06,7397.0,165.5603,165.6747,165.4196,165.4196,7397.0
2020-02-20 09:50:00,188.24,188.91,188.24,188.81,6500.0,165.5779,166.1673,165.5779,166.0793,6500.0
2020-02-20 09:55:00,188.81,188.98,188.52,188.92,7067.0,166.0793,166.2288,165.8242,166.1761,7067.0
2020-02-20 10:00:00,188.86,189.58,188.78,189.43,10286.0,166.1233,166.7566,166.0529,166.6247,10286.0
2020-02-20 10:05:00,189.46,190.04,189.46,189.87,14804.0,166.6511,167.1612,166.6511,167.0117,14804.0
2020-02-20 10:10:00,189.89,190.29,189.89,190.27,7682.0,167.0293,167.3811,167.0293,167.3635,7682.0
2020-02-20 10:15:00,190.14,190.39,190.14,190.24,3539.0,167.2492,167.4691,167.2492,167.3372,3539.0
2020-02-20 10:20:00,190.39,190.49,189.98,190.03,8428.0,167.4691,167.5571,167.1085,167.1524,8428.0
2020-02-20 10:25:00,189.93,190.19,189.86,190.05,11944.0,167.0645,167.2932,167.0029,167.17,11944.0
2020-02-20 10:30:00,190.05,190.39,190.05,190.36,5159.0,167.17,167.4691,167.17,167.4427,5159.0
2020-02-20 10:35:00,190.34,190.37,190.12,190.31,2899.0,167.4251,167.4515,167.2316,167.3987,2899.0
2020-02-20 10:40:00,190.34,190.62,190.34,190.49,8954.0,167.4251,167.6714,167.4251,167.5571,8954.0
2020-02-20 10:45:00,190.53,190.8,190.53,190.59,5026.0,167.5922,167.8297,167.5922,167.645,5026.0
2020-02-20 10:50:00,190.58,190.71,190.39,190.6,3364.0,167.6362,167.7506,167.4691,167.6538,3364.0
2020-02-20 10:55:00,190.57,190.58,190.24,190.3,2624.0,167.6274,167.6362,167.3372,167.3899,2624.0
2020-02-20 11:00:00,190.31,190.33,190.1,190.11,4065.0,167.3987,167.4163,167.214,167.2228,4065.0
2020-02-20 11:05:00,190.22,190.31,190.07,190.13,2992.0,167.3196,167.3987,167.1876,167.2404,2992.0
2020-02-20 11:10:00,190.05,190.11,189.73,189.82,5262.0,167.17,167.2228,166.8886,166.9677,5262.0
2020-02-20 11:15:00,189.66,189.73,189.51,189.65,3793.0,166.827,166.8886,166.695,166.8182,3793.0
2020-02-20 11:20:00,189.62,190.04,189.62,190.02,14541.0,166.7918,167.1612,166.7918,167.1436,14541.0
2020-02-20 11:25:00,189.96,190.04,189.37,189.49,5316.0,167.0909,167.1612,166.5719,166.6774,5316.0
2020-02-20 11:30:00,189.5,189.52,188.12,188.64,16451.0,166.6862,166.7038,165.4724,165.9298,16451.0
2020-02-20 11:35:00,188.35,189.01,188.29,188.98,2549.0,165.6747,166.2552,165.6219,166.2288,2549.0
2020-02-20 11:40:00,188.96,189.24,188.74,189.09,10857.0,166.2113,166.4575,166.0177,166.3256,10857.0
2020-02-20 11:45:00,189.08,189.22,188.93,189.22,5348.0,166.3168,166.44,166.1849,166.44,5348.0
2020-02-20 11:50:00,189.22,189.81,189.11,189.81,5525.0,166.44,166.9589,166.3432,166.9589,5525.0
2020-02-20 11:55:00,189.74,189.81,189.51,189.53,5140.0,166.8974,166.9589,166.695,166.7126,5140.0
2020-02-20 12:00:00,189.42,189.43,188.93,188.94,4505.0,166.6159,166.6247,166.1849,166.1937,4505.0
2020-02-20 12:05:00,189.04,189.17,188.97,188.98,4724.0,166.2816,166.396,166.2201,166.2288,4724.0
2020-02-20 12:10:00,188.99,189.64,188.99,189.55,4929.0,166.2376,166.8094,166.2376,166.7302,4929.0
2020-02-20 12:15:00,189.53,189.53,189.17,189.34,3062.0,166.7126,166.7126,166.396,166.5455,3062.0
2020-02-20 12:20:00,189.29,189.33,189.11,189.22,3814.0,166.5015,166.5367,166.3432,166.44,3814.0
2020-02-20 12:25:00,189.28,189.46,189.28,189.37,4438.0,166.4927,166.6511,166.4927,166.5719,4438.0
2020-02-20 12:30:00,189.42,189.56,189.26,189.48,5144.0,166.6159,166.739,166.4751,166.6687,5144.0
2020-02-20 12:35:00,189.55,189.67,189.49,189.67,5480.0,166.7302,166.8358,166.6774,166.8358,5480.0
2020-02-20 12:40:00,189.73,189.87,189.65,189.74,5049.0,166.8886,167.0117,166.8182,166.8974,5049.0
2020-02-20 12:45:00,189.65,189.82,189.54,189.82,3785.0,166.8182,166.9677,166.7214,166.9677,3785.0
2020-02-20 12:50:00,189.69,189.72,189.6,189.71,4409.0,166.8534,166.8798,166.7742,166.871,4409.0
2020-02-20 12:55:00,189.81,190.1,189.81,190.06,5019.0,166.9589,167.214,166.9589,167.1788,5019.0
2020-02-20 13:00:00,190.03,190.05,189.89,189.97,5090.0,167.1524,167.17,167.0293,167.0997,5090.0
2020-02-20 13:05:00,189.96,190.33,189.95,190.21,3648.0,167.0909,167.4163,167.0821,167.3108,3648.0
2020-02-20 13:10:00,190.2,190.63,190.19,190.54,6400.0,167.302,167.6802,167.2932,167.601,6400.0
2020-02-20 13:15:00,190.58,190.82,190.44,190.53,15781.0,167.6362,167.8473,167.5131,167.5922,15781.0
2020-02-20 13:20:00,190.54,190.64,190.52,190.52,4035.0,167.601,167.689,167.5834,167.5834,4035.0
2020-02-20 13:25:00,190.49,190.6,190.44,190.58,4635.0,167.5571,167.6538,167.5131,167.6362,4635.0
2020-02-20 13:30:00,190.58,190.62,190.42,190.54,7983.0,167.6362,167.6714,167.4955,167.601,7983.0
2020-02-20 13:35:00,190.5,190.5,190.15,190.38,4501.0,167.5659,167.5659,167.258,167.4603,4501.0
2020-02-20 13:40:00,190.39,190.41,189.95,189.99,12533.0,167.4691,167.4867,167.0821,167.1173,12533.0
2020-02-20 13:45:00,189.95,190.06,189.9,189.99,7267.0,167.0821,167.1788,167.0381,167.1173,7267.0
2020-02-20 13:50:00,190.0,190.24,189.98,190.21,3816.0,167.1261,167.3372,167.1085,167.3108,3816.0
2020-02-20 13:55:00,190.24,190.29,190.01,190.01,5449.0,167.3372,167.3811,167.1348,167.1348,5449.0
2020-02-20 14:00:00,190.06,190.19,190.06,190.15,4041.0,167.1788,167.2932,167.1788,167.258,4041.0
2020-02-20 14:05:00,190.28,190.55,190.28,190.4,6938.0,167.3723,167.6098,167.3723,167.4779,6938.0
2020-02-20 14:10:00,190.48,190.63,190.4,190.54,10078.0,167.5483,167.6802,167.4779,167.601,10078.0
2020-02-20 14:15:00,190.59,190.59,190.26,190.31,4080.0,167.645,167.645,167.3547,167.3987,4080.0
2020-02-20 14:20:00,190.28,190.4,190.24,190.38,4736.0,167.3723,167.4779,167.3372,167.4603,4736.0
2020-02-20 14:25:00,190.39,190.43,190.27,190.31,2683.0,167.4691,167.5043,167.3635,167.3987,2683.0
2020-02-20 14:30:00,190.42,190.82,190.41,190.8,4539.0,167.4955,167.8473,167.4867,167.8297,4539.0
2020-02-20 14:35:00,190.77,190.85,190.72,190.76,6552.0,167.8034,167.8737,167.7594,167.7946,6552.0
2020-02-20 14:40:00,190.77,190.78,190.68,190.69,4195.0,167.8034,167.8121,167.7242,167.733,4195.0
2020-02-20 14:45:00,190.72,190.72,190.56,190.6,4878.0,167.7594,167.7594,167.6186,167.6538,4878.0
2020-02-20 14:50:00,190.63,190.63,190.46,190.61,6545.0,167.6802,167.6802,167.5307,167.6626,6545.0
2020-02-20 14:55:00,190.56,190.65,190.47,190.54,8422.0,167.6186,167.6978,167.5395,167.601,8422.0
2020-02-20 15:00:00,190.55,190.55,190.43,190.5,8395.0,167.6098,167.6098,167.5043,167.5659,8395.0
2020-02-20 15:05:00,190.51,190.55,190.34,190.35,8048.0,167.5747,167.6098,167.4251,167.4339,8048.0
2020-02-20 15:10:00,190.36,190.4,190.08,190.2,4546.0,167.4427,167.4779,167.1964,167.302,4546.0
2020-02-20 15:15:00,190.16,190.32,190.16,190.31,4978.0,167.2668,167.4075,167.2668,167.3987,4978.0
2020-02-20 15:20:00,190.31,190.56,190.29,190.54,10378.0,167.3987,167.6186,167.3811,167.601,10378.0
2020-02-20 15:25:00,190.54,190.55,190.45,190.5,6063.0,167.601,167.6098,167.5219,167.5659,6063.0
2020-02-20 15:30:00,190.53,190.67,190.5,190.53,7794.0,167.5922,167.7154,167.5659,167.5922,7794.0
2020-02-20 15:35:00,190.52,190.56,190.32,190.35,12414.0,167.5834,167.6186,167.4075,167.4339,12414.0
2020-02-20 15:40:00,190.43,190.57,190.42,190.51,11063.0,167.5043,167.6274,167.4955,167.5747,11063.0
2020-02-20 15:45:00,190.53,190.53,190.05,190.09,19791.0,167.5922,167.5922,167.17,167.2052,19791.0
2020-02-20 15:50:00,190.1,190.22,190.06,190.11,41736.0,167.214,167.3196,167.1788,167.2228,41736.0
2020-02-20 15:55:00,190.11,190.27,190.0,190.02,95039.0,167.2228,167.3635,167.1261,167.1436,95039.0
2020-02-21 09:30:00,188.76,189.79,188.76,189.51,52083.0,166.0353,166.9413,166.0353,166.695,52083.0
2020-02-21 09:35:00,189.1,189.26,188.82,189.05,2307.0,166.3344,166.4751,166.0881,166.2904,2307.0
2020-02-21 09:40:00,188.87,188.97,188.61,188.92,1792.0,166.1321,166.2201,165.9034,166.1761,1792.0
2020-02-21 09:45:00,188.9,188.95,188.23,188.28,6569.0,166.1585,166.2025,165.5691,165.6131,6569.0
2020-02-21 09:50:00,188.46,188.86,188.31,188.79,4786.0,165.7714,166.1233,165.6395,166.0617,4786.0
2020-02-21 09:55:00,188.8,189.23,188.79,189.12,4298.0,166.0705,166.4488,166.0617,166.352,4298.0
2020-02-21 10:00:00,189.04,189.12,188.59,188.86,15391.0,166.2816,166.352,165.8858,166.1233,15391.0
2020-02-21 10:05:00,189.0,189.27,188.76,188.89,11259.0,166.2464,166.4839,166.0353,166.1497,11259.0
2020-02-21 10:10:00,188.84,188.85,188.58,188.63,9646.0,166.1057,166.1145,165.877,165.921,9646.0
2020-02-21 10:15:00,188.66,189.01,188.54,189.01,4743.0,165.9474,166.2552,165.8418,166.2552,4743.0
2020-02-21 10:20:00,189.0,189.38,188.98,189.38,34025.0,166.2464,166.5807,166.2288,166.5807,34025.0
2020-02-21 10:25:00,189.28,189.38,189.15,189.23,15794.0,166.4927,166.5807,166.3784,166.4488,15794.0
2020-02-21 10:30:00,189.15,189.15,188.67,188.67,24526.0,166.3784,166.3784,165.9562,165.9562,24526.0
2020-02-21 10:35:00,188.66,188.75,188.25,188.54,4691.0,165.9474,166.0265,165.5867,165.8418,4691.0
2020-02-21 10:40:00,188.37,188.4,188.18,188.23,4141.0,165.6923,165.7187,165.5252,165.5691,4141.0
2020-02-21 10:45:00,188.2,188.79,188.14,188.68,9221.0,165.5428,166.0617,165.49,165.965,9221.0
2020-02-21 10:50:00,188.65,188.94,188.6,188.94,3018.0,165.9386,166.1937,165.8946,166.1937,3018.0
2020-02-21 10:55:00,188.93,189.13,188.89,189.1,3290.0,166.1849,166.3608,166.1497,166.3344,3290.0
2020-02-21 11:00:00,189.14,189.29,188.97,189.18,4111.0,166.3696,166.5015,166.2201,166.4048,4111.0
2020-02-21 11:05:00,189.21,189.35,189.21,189.29,6648.0,166.4312,166.5543,166.4312,166.5015,6648.0
2020-02-21 11:10:00,189.28,189.31,189.13,189.13,3313.0,166.4927,166.5191,166.3608,166.3608,3313.0
2020-02-21 11:15:00,189.17,189.31,189.04,189.04,3562.0,166.396,166.5191,166.2816,166.2816,3562.0
2020-02-21 11:20:00,189.03,189.23,188.96,189.13,9718.0,166.2728,166.4488,166.2113,166.3608,9718.0
2020-02-21 11:25:00,189.13,189.55,189.13,189.55,8934.0,166.3608,166.7302,166.3608,166.7302,8934.0
2020-02-21 11:30:00,189.46,189.73,189.45,189.68,5586.0,166.6511,166.8886,166.6423,166.8446,5586.0
2020-02-21 11:35:00,189.71,189.75,189.58,189.75,3826.0,166.871,166.9061,166.7566,166.9061,3826.0
2020-02-21 11:40:00,189.68,189.77,189.55,189.75,3710.0,166.8446,166.9237,166.7302,166.9061,3710.0
2020-02-21 11:45:00,189.77,189.81,189.39,189.51,8731.0,166.9237,166.9589,166.5895,166.695,8731.0
2020-02-21 11:50:00,189.59,189.79,189.55,189.67,12729.0,166.7654,166.9413,166.7302,166.8358,12729.0
2020-02-21 11:55:00,189.75,189.8,189.67,189.67,2828.0,166.9061,166.9501,166.8358,166.8358,2828.0
2020-02-21 12:00:00,189.66,189.77,189.61,189.77,2981.0,166.827,166.9237,166.783,166.9237,2981.0
2020-02-21 12:05:00,189.77,189.9,189.5,189.5,10600.0,166.9237,167.0381,166.6862,166.6862,10600.0
2020-02-21 12:10:00,189.55,189.73,189.55,189.65,1743.0,166.7302,166.8886,166.7302,166.8182,1743.0
2020-02-21 12:15:00,189.69,189.69,189.59,189.67,1814.0,166.8534,166.8534,166.7654,166.8358,1814.0
2020-02-21 12:20:00,189.71,189.79,189.61,189.62,3320.0,166.871,166.9413,166.783,166.7918,3320.0
2020-02-21 12:25:00,189.6,189.76,189.6,189.7,3589.0,166.7742,166.9149,166.7742,166.8622,3589.0
2020-02-21 12:30:00,189.69,189.79,189.52,189.59,4727.0,166.8534,166.9413,166.7038,166.7654,4727.0
2020-02-21 12:35:00,189.59,189.64,189.55,189.64,1299.0,166.7654,166.8094,166.7302,166.8094,1299.0
2020-02-21 12:40:00,189.66,189.76,189.55,189.57,6739.0,166.827,166.9149,166.7302,166.7478,6739.0
2020-02-21 12:45:00,189.61,189.64,189.42,189.44,2064.0,166.783,166.8094,166.6159,166.6335,2064.0
2020-02-21 12:50:00,189.41,189.42,189.26,189.26,2700.0,166.6071,166.6159,166.4751,166.4751,2700.0
2020-02-21 12:55:00,189.27,189.4,189.27,189.36,4100.0,166.4839,166.5983,166.4839,166.5631,4100.0
2020-02-21 13:00:00,189.41,189.64,189.35,189.64,3001.0,166.6071,166.8094,166.5543,166.8094,3001.0
2020-02-21 13:05:00,189.57,189.61,189.48,189.48,3343.0,166.7478,166.783,166.6687,166.6687,3343.0
2020-02-21 13:10:00,189.48,189.49,189.31,189.36,1900.0,166.6687,166.6774,166.5191,166.5631,1900.0
2020-02-21 13:15:00,189.46,189.54,189.4,189.52,2000.0,166.6511,166.7214,166.5983,166.7038,2000.0
2020-02-21 13:20:00,189.49,189.53,189.33,189.45,8113.0,166.6774,166.7126,166.5367,166.6423,8113.0
2020-02-21 13:25:00,189.44,189.53,189.36,189.36,2757.0,166.6335,166.7126,166.5631,166.5631,2757.0
2020-02-21 13:30:00,189.33,189.4,189.23,189.25,1757.0,166.5367,166.5983,166.4488,166.4663,1757.0
2020-02-21 13:35:00,189.24,189.27,188.95,189.01,3900.0,166.4575,166.4839,166.2025,166.2552,3900.0
2020-02-21 13:40:00,189.07,189.37,189.07,189.21,3871.0,166.308,166.5719,166.308,166.4312,3871.0
2020-02-21 13:45:00,189.28,189.29,189.12,189.12,1964.0,166.4927,166.5015,166.352,166.352,1964.0
2020-02-21 13:50:00,189.16,189.16,188.95,188.95,1909.0,166.3872,166.3872,166.2025,166.2025,1909.0
2020-02-21 13:55:00,188.94,188.98,188.62,188.86,7773.0,166.1937,166.2288,165.9122,166.1233,7773.0
2020-02-21 14:00:00,188.74,189.14,188.74,189.13,2844.0,166.0177,166.3696,166.0177,166.3608,2844.0
2020-02-21 14:05:00,189.12,189.13,189.0,189.13,2588.0,166.352,166.3608,166.2464,166.3608,2588.0
2020-02-21 14:10:00,189.16,189.19,189.03,189.09,10040.0,166.3872,166.4136,166.2728,166.3256,10040.0
2020-02-21 14:15:00,189.08,189.14,188.92,189.1,3205.0,166.3168,166.3696,166.1761,166.3344,3205.0
2020-02-21 14:20:00,189.22,189.29,188.99,189.01,5775.0,166.44,166.5015,166.2376,166.2552,5775.0
2020-02-21 14:25:00,189.03,189.36,189.03,189.36,2982.0,166.2728,166.5631,166.2728,166.5631,2982.0
2020-02-21 14:30:00,189.38,189.51,189.35,189.35,3347.0,166.5807,166.695,166.5543,166.5543,3347.0
2020-02-21 14:35:00,189.4,189.4,189.05,189.09,4235.0,166.5983,166.5983,166.2904,166.3256,4235.0
2020-02-21 14:40:00,189.05,189.27,189.05,189.21,5660.0,166.2904,166.4839,166.2904,166.4312,5660.0
2020-02-21 14:45:00,189.15,189.16,188.97,189.0,4917.0,166.3784,166.3872,166.2201,166.2464,4917.0
2020-02-21 14:50:00,189.02,189.24,189.02,189.2,4670.0,166.264,166.4575,166.264,166.4224,4670.0
2020-02-21 14:55:00,189.1,189.26,189.09,189.16,4400.0,166.3344,166.4751,166.3256,166.3872,4400.0
2020-02-21 15:00:00,189.16,189.22,189.0,189.09,4403.0,166.3872,166.44,166.2464,166.3256,4403.0
2020-02-21 15:05:00,189.08,189.18,188.91,189.11,5642.0,166.3168,166.4048,166.1673,166.3432,5642.0
2020-02-21 15:10:00,189.17,189.35,189.17,189.25,4871.0,166.396,166.5543,166.396,166.4663,4871.0
2020-02-21 15:15:00,189.23,189.23,189.06,189.2,4625.0,166.4488,166.4488,166.2992,166.4224,4625.0
2020-02-21 15:20:00,189.21,189.32,189.14,189.29,7045.0,166.4312,166.5279,166.3696,166.5015,7045.0
2020-02-21 15:25:00,189.27,189.37,189.21,189.31,6637.0,166.4839,166.5719,166.4312,166.5191,6637.0
2020-02-21 15:30:00,189.28,189.43,189.17,189.32,6812.0,166.4927,166.6247,166.396,166.5279,6812.0
2020-02-21 15:35:00,189.31,189.52,189.29,189.52,9516.0,166.5191,166.7038,166.5015,166.7038,9516.0
2020-02-21 15:40:00,189.48,189.71,189.48,189.57,24075.0,166.6687,166.871,166.6687,166.7478,24075.0
2020-02-21 15:45:00,189.56,189.78,189.55,189.59,20323.0,166.739,166.9325,166.7302,166.7654,20323.0
2020-02-21 15:50:00,189.56,189.87,189.56,189.61,29574.0,166.739,167.0117,166.739,166.783,29574.0
2020-02-21 15:55:00,189.63,189.77,189.5,189.59,38990.0,166.8006,166.9237,166.6862,166.7654,38990.0
2020-02-24 09:30:00,183.79,184.74,183.79,184.68,2078.0,161.6637,162.4993,161.6637,162.4465,2078.0
2020-02-24 09:35:00,184.49,184.75,183.0,183.88,79624.0,162.2794,162.5081,160.9688,161.7428,79624.0
2020-02-24 09:40:00,183.83,184.08,183.4,183.48,10075.0,161.6989,161.9188,161.3206,161.391,10075.0
2020-02-24 09:45:00,183.49,184.37,183.48,183.92,14643.0,161.3998,162.1738,161.391,161.778,14643.0
2020-02-24 09:50:00,183.91,184.01,183.21,183.46,32002.0,161.7692,161.8572,161.1535,161.3734,32002.0
2020-02-24 09:55:00,183.41,183.41,182.63,182.91,34024.0,161.3294,161.3294,160.6433,160.8896,34024.0
2020-02-24 10:00:00,182.85,183.42,182.75,182.83,90427.0,160.8368,161.3382,160.7489,160.8192,90427.0
2020-02-24 10:05:00,182.86,182.86,182.3,182.59,30960.0,160.8456,160.8456,160.353,160.6081,30960.0
2020-02-24 10:10:00,182.52,183.34,182.51,183.34,17180.0,160.5466,161.2678,160.5378,161.2678,17180.0
2020-02-24 10:15:00,183.42,183.44,182.87,182.93,14568.0,161.3382,161.3558,160.8544,160.9072,14568.0
2020-02-24 10:20:00,182.9,183.08,182.46,182.47,14579.0,160.8808,161.0391,160.4938,160.5026,14579.0
2020-02-24 10:25:00,182.58,182.78,182.44,182.78,7707.0,160.5993,160.7753,160.4762,160.7753,7707.0
2020-02-24 10:30:00,182.71,182.77,182.37,182.48,8092.0,160.7137,160.7665,160.4146,160.5114,8092.0
2020-02-24 10:35:00,182.45,182.5,182.12,182.28,24490.0,160.485,160.529,160.1947,160.3355,24490.0
2020-02-24 10:40:00,182.29,182.92,182.04,182.92,16941.0,160.3443,160.8984,160.1243,160.8984,16941.0
2020-02-24 10:45:00,182.85,183.35,182.79,183.35,5309.0,160.8368,161.2766,160.7841,161.2766,5309.0
2020-02-24 10:50:00,183.34,183.48,183.24,183.39,9487.0,161.2678,161.391,161.1799,161.3118,9487.0
2020-02-24 10:55:00,183.49,183.67,183.34,183.65,8879.0,161.3998,161.5581,161.2678,161.5405,8879.0
2020-02-24 11:00:00,183.66,183.76,182.9,182.9,9387.0,161.5493,161.6373,160.8808,160.8808,9387.0
2020-02-24 11:05:00,182.93,183.31,182.93,183.06,6087.0,160.9072,161.2415,160.9072,161.0216,6087.0
2020-02-24 11:10:00,183.18,183.36,183.14,183.31,5283.0,161.1271,161.2854,161.0919,161.2415,5283.0
2020-02-24 11:15:00,183.36,183.6,183.27,183.55,13552.0,161.2854,161.4965,161.2063,161.4526,13552.0
2020-02-24 11:20:00,183.55,183.6,183.45,183.45,13368.0,161.4526,161.4965,161.3646,161.3646,13368.0
2020-02-24 11:25:00,183.48,183.48,183.26,183.36,6080.0,161.391,161.391,161.1975,161.2854,6080.0
2020-02-24 11:30:00,183.42,183.6,183.26,183.26,8971.0,161.3382,161.4965,161.1975,161.1975,8971.0
2020-02-24 11:35:00,183.24,183.57,183.03,183.32,5948.0,161.1799,161.4702,160.9952,161.2503,5948.0
2020-02-24 11:40:00,183.21,183.22,182.61,182.75,4400.0,161.1535,161.1623,160.6257,160.7489,4400.0
2020-02-24 11:45:00,182.75,182.82,182.41,182.58,14086.0,160.7489,160.8104,160.4498,160.5993,14086.0
2020-02-24 11:50:00,182.61,182.7,182.49,182.49,6648.0,160.6257,160.7049,160.5202,160.5202,6648.0
2020-02-24 11:55:00,182.47,183.11,182.45,182.79,8836.0,160.5026,161.0655,160.485,160.7841,8836.0
2020-02-24 12:00:00,182.72,182.8,182.5,182.59,9461.0,160.7225,160.7929,160.529,160.6081,9461.0
2020-02-24 12:05:00,182.54,182.71,182.47,182.49,6632.0,160.5642,160.7137,160.5026,160.5202,6632.0
2020-02-24 12:10:00,182.52,182.67,182.48,182.5,4750.0,160.5466,160.6785,160.5114,160.529,4750.0
2020-02-24 12:15:00,182.52,182.67,182.35,182.67,4685.0,160.5466,160.6785,160.397,160.6785,4685.0
2020-02-24 12:20:00,182.69,182.78,182.64,182.64,5105.0,160.6961,160.7753,160.6521,160.6521,5105.0
2020-02-24 12:25:00,182.64,182.91,182.6,182.67,5793.0,160.6521,160.8896,160.6169,160.6785,5793.0
2020-02-24 12:30:00,182.64,182.74,182.51,182.51,5770.0,160.6521,160.7401,160.5378,160.5378,5770.0
2020-02-24 12:35:00,182.55,183.0,182.51,183.0,7806.0,160.573,160.9688,160.5378,160.9688,7806.0
2020-02-24 12:40:00,183.01,183.02,182.71,182.79,7448.0,160.9776,160.9864,160.7137,160.7841,7448.0
2020-02-24 12:45:00,182.82,182.82,182.5,182.59,6739.0,160.8104,160.8104,160.529,160.6081,6739.0
2020-02-24 12:50:00,182.62,182.69,182.47,182.61,6557.0,160.6345,160.6961,160.5026,160.6257,6557.0
2020-02-24 12:55:00,182.59,182.64,182.48,182.62,10743.0,160.6081,160.6521,160.5114,160.6345,10743.0
2020-02-24 13:00:00,182.5,182.51,182.16,182.16,8503.0,160.529,160.5378,160.2299,160.2299,8503.0
2020-02-24 13:05:00,182.18,182.59,182.15,182.37,13503.0,160.2475,160.6081,160.2211,160.4146,13503.0
2020-02-24 13:10:00,182.38,182.46,182.15,182.37,8991.0,160.4234,160.4938,160.2211,160.4146,8991.0
2020-02-24 13:15:00,182.25,182.3,181.97,182.2,8467.0,160.3091,160.353,160.0628,160.2651,8467.0
2020-02-24 13:20:00,182.3,182.62,182.3,182.55,7428.0,160.353,160.6345,160.353,160.573,7428.0
2020-02-24 13:25:00,182.46,183.1,182.44,183.1,6275.0,160.4938,161.0567,160.4762,161.0567,6275.0
2020-02-24 13:30:00,183.16,183.34,183.06,183.34,7177.0,161.1095,161.2678,161.0216,161.2678,7177.0
2020-02-24 13:35:00,183.29,183.53,183.29,183.46,5253.0,161.2239,161.435,161.2239,161.3734,5253.0
2020-02-24 13:40:00,183.41,183.5,183.33,183.46,6088.0,161.3294,161.4086,161.259,161.3734,6088.0
2020-02-24 13:45:00,183.49,183.77,183.48,183.7,10038.0,161.3998,161.6461,161.391,161.5845,10038.0
2020-02-24 13:50:00,183.72,183.84,183.67,183.76,7377.0,161.6021,161.7076,161.5581,161.6373,7377.0
2020-02-24 13:55:00,183.68,183.82,183.53,183.79,8176.0,161.5669,161.6901,161.435,161.6637,8176.0
2020-02-24 14:00:00,183.85,183.96,183.73,183.77,10527.0,161.7164,161.8132,161.6109,161.6461,10527.0
2020-02-24 14:05:00,183.76,183.87,183.35,183.35,5679.0,161.6373,161.734,161.2766,161.2766,5679.0
2020-02-24 14:10:00,183.47,183.55,183.35,183.35,6847.0,161.3822,161.4526,161.2766,161.2766,6847.0
2020-02-24 14:15:00,183.31,183.54,183.28,183.28,7620.0,161.2415,161.4438,161.2151,161.2151,7620.0
2020-02-24 14:20:00,183.44,183.86,183.39,183.86,3471.0,161.3558,161.7252,161.3118,161.7252,3471.0
2020-02-24 14:25:00,183.96,184.48,183.96,184.41,11161.0,161.8132,162.2706,161.8132,162.209,11161.0
2020-02-24 14:30:00,184.46,184.47,184.24,184.32,8398.0,162.253,162.2618,162.0595,162.1299,8398.0
2020-02-24 14:35:00,184.3,184.56,184.19,184.51,3740.0,162.1123,162.341,162.0155,162.297,3740.0
2020-02-24 14:40:00,184.52,184.56,184.34,184.48,8328.0,162.3058,162.341,162.1475,162.2706,8328.0
2020-02-24 14:45:00,184.53,184.67,184.41,184.66,13114.0,162.3146,162.4377,162.209,162.4289,13114.0
2020-02-24 14:50:00,184.67,184.97,184.58,184.83,9081.0,162.4377,162.7016,162.3586,162.5785,9081.0
2020-02-24 14:55:00,184.89,185.15,184.66,184.86,10438.0,162.6312,162.8599,162.4289,162.6049,10438.0
2020-02-24 15:00:00,184.9,185.22,184.74,185.07,6460.0,162.64,162.9215,162.4993,162.7896,6460.0
2020-02-24 15:05:00,185.15,185.15,184.86,184.89,8811.0,162.8599,162.8599,162.6049,162.6312,8811.0
2020-02-24 15:10:00,184.79,184.79,184.39,184.41,10648.0,162.5433,162.5433,162.1914,162.209,10648.0
2020-02-24 15:15:00,184.41,184.42,184.07,184.24,11290.0,162.209,162.2178,161.91,162.0595,11290.0
2020-02-24 15:20:00,184.23,184.43,184.08,184.22,8654.0,162.0507,162.2266,161.9188,162.0419,8654.0
2020-02-24 15:25:00,184.14,184.23,184.01,184.05,13237.0,161.9715,162.0507,161.8572,161.8924,13237.0
2020-02-24 15:30:00,184.06,184.35,183.92,184.2,14911.0,161.9012,162.1562,161.778,162.0243,14911.0
2020-02-24 15:35:00,184.16,184.17,183.69,183.76,19505.0,161.9891,161.9979,161.5757,161.6373,19505.0
2020-02-24 15:40:00,183.76,183.81,183.5,183.51,23336.0,161.6373,161.6813,161.4086,161.4174,23336.0
2020-02-24 15:45:00,183.52,183.89,183.5,183.72,27124.0,161.4262,161.7516,161.4086,161.6021,27124.0
2020-02-24 15:50:00,183.64,183.64,183.16,183.2,23464.0,161.5317,161.5317,161.1095,161.1447,23464.0
2020-02-24 15:55:00,183.2,183.31,182.97,183.14,56968.0,161.1447,161.2415,160.9424,161.0919,56968.0
2020-02-25 09:30:00,183.88,184.23,183.59,183.62,16928.0,161.7428,162.0507,161.4877,161.5141,16928.0
2020-02-25 09:35:00,183.76,183.94,183.03,183.12,9521.0,161.6373,161.7956,160.9952,161.0743,9521.0
2020-02-25 09:40:00,183.02,183.39,182.71,183.15,6808.0,160.9864,161.3118,160.7137,161.1007,6808.0
2020-02-25 09:45:00,182.96,183.09,182.3,182.62,13566.0,160.9336,161.0479,160.353,160.6345,13566.0
2020-02-25 09:50:00,182.57,183.14,182.29,183.09,10701.0,160.5905,161.0919,160.3443,161.0479,10701.0
2020-02-25 09:55:00,183.18,183.36,182.74,183.31,4419.0,161.1271,161.2854,160.7401,161.2415,4419.0
2020-02-25 10:00:00,183.2,183.66,183.05,183.23,4013.0,161.1447,161.5493,161.0128,161.1711,4013.0
2020-02-25 10:05:00,183.17,184.06,182.98,183.76,6373.0,161.1183,161.9012,160.9512,161.6373,6373.0
2020-02-25 10:10:00,183.71,183.71,183.23,183.28,8156.0,161.5933,161.5933,161.1711,161.2151,8156.0
2020-02-25 10:15:00,183.37,183.37,182.48,182.48,11753.0,161.2942,161.2942,160.5114,160.5114,11753.0
2020-02-25 10:20:00,182.39,182.51,181.9,181.9,12802.0,160.4322,160.5378,160.0012,160.0012,12802.0
2020-02-25 10:25:00,181.76,181.76,180.92,181.05,13776.0,159.8781,159.8781,159.1392,159.2535,13776.0
2020-02-25 10:30:00,181.06,181.5,180.92,181.42,12543.0,159.2623,159.6494,159.1392,159.579,12543.0
2020-02-25 10:35:00,181.62,182.02,181.39,181.92,10075.0,159.7549,160.1068,159.5526,160.0188,10075.0
2020-02-25 10:40:00,181.81,182.13,181.5,182.13,6900.0,159.922,160.2035,159.6494,160.2035,6900.0
2020-02-25 10:45:00,182.12,182.12,181.21,181.24,10749.0,160.1947,160.1947,159.3943,159.4207,10749.0
2020-02-25 10:50:00,181.13,181.13,180.31,180.34,27985.0,159.3239,159.3239,158.6026,158.629,27985.0
2020-02-25 10:55:00,180.38,180.68,180.08,180.67,52453.0,158.6642,158.9281,158.4003,158.9193,52453.0
2020-02-25 11:00:00,180.67,181.12,180.28,180.38,23115.0,158.9193,159.3151,158.5762,158.6642,23115.0
2020-02-25 11:05:00,180.39,180.8,180.14,180.39,12909.0,158.673,159.0336,158.4531,158.673,12909.0
2020-02-25 11:10:00,180.46,180.9,180.46,180.51,9955.0,158.7346,159.1216,158.7346,158.7785,9955.0
2020-02-25 11:15:00,180.48,180.48,179.89,180.05,28637.0,158.7522,158.7522,158.2332,158.3739,28637.0
2020-02-25 11:20:00,180.05,180.24,179.97,180.21,7267.0,158.3739,158.541,158.3036,158.5147,7267.0
2020-02-25 11:25:00,180.11,180.89,180.11,180.72,7193.0,158.4267,159.1128,158.4267,158.9633,7193.0
2020-02-25 11:30:00,180.8,181.22,180.59,181.14,9304.0,159.0336,159.4031,158.8489,159.3327,9304.0
2020-02-25 11:35:00,181.07,181.26,180.7,180.7,7461.0,159.2711,159.4383,158.9457,158.9457,7461.0
2020-02-25 11:40:00,180.78,180.83,180.2,180.2,5459.0,159.016,159.06,158.5059,158.5059,5459.0
2020-02-25 11:45:00,180.28,181.01,180.23,180.81,16714.0,158.5762,159.2183,158.5323,159.0424,16714.0
2020-02-25 11:50:00,180.79,180.98,180.58,180.63,10468.0,159.0248,159.192,158.8401,158.8841,10468.0
2020-02-25 11:55:00,180.67,180.7,180.39,180.48,5386.0,158.9193,158.9457,158.673,158.7522,5386.0
2020-02-25 12:00:00,180.63,180.7,180.31,180.31,8403.0,158.8841,158.9457,158.6026,158.6026,8403.0
2020-02-25 12:05:00,180.46,180.52,180.22,180.52,5480.0,158.7346,158.7873,158.5235,158.7873,5480.0
2020-02-25 12:10:00,180.51,180.77,180.42,180.5,4659.0,158.7785,159.0072,158.6994,158.7697,4659.0
2020-02-25 12:15:00,180.3,180.31,179.96,180.05,4662.0,158.5938,158.6026,158.2948,158.3739,4662.0
2020-02-25 12:20:00,179.94,180.06,179.77,180.0,10334.0,158.2772,158.3827,158.1276,158.3299,10334.0
2020-02-25 12:25:00,179.95,180.13,179.86,180.11,3547.0,158.286,158.4443,158.2068,158.4267,3547.0
2020-02-25 12:30:00,180.14,180.36,180.1,180.36,5193.0,158.4531,158.6466,158.4179,158.6466,5193.0
2020-02-25 12:35:00,180.36,180.57,180.36,180.46,3431.0,158.6466,158.8313,158.6466,158.7346,3431.0
2020-02-25 12:40:00,180.4,180.4,179.48,179.7,5953.0,158.6818,158.6818,157.8725,158.0661,5953.0
2020-02-25 12:45:00,179.57,179.68,179.41,179.68,5158.0,157.9517,158.0485,157.811,158.0485,5158.0
2020-02-25 12:50:00,179.73,180.0,179.57,179.79,10786.0,158.0924,158.3299,157.9517,158.1452,10786.0
2020-02-25 12:55:00,179.92,179.96,179.54,179.6,5857.0,158.2596,158.2948,157.9253,157.9781,5857.0
2020-02-25 13:00:00,179.52,179.86,179.34,179.42,7360.0,157.9077,158.2068,157.7494,157.8198,7360.0
2020-02-25 13:05:00,179.4,179.94,179.36,179.93,7239.0,157.8022,158.2772,157.767,158.2684,7239.0
2020-02-25 13:10:00,180.05,180.11,179.76,179.82,9092.0,158.3739,158.4267,158.1188,158.1716,9092.0
2020-02-25 13:15:00,179.81,179.91,179.02,179.45,10415.0,158.1628,158.2508,157.4679,157.8462,10415.0
2020-02-25 13:20:00,179.48,179.59,179.38,179.51,3756.0,157.8725,157.9693,157.7846,157.8989,3756.0
2020-02-25 13:25:00,179.49,179.65,179.35,179.49,4948.0,157.8813,158.0221,157.7582,157.8813,4948.0
2020-02-25 13:30:00,179.49,179.49,179.2,179.4,8889.0,157.8813,157.8813,157.6263,157.8022,8889.0
2020-02-25 13:35:00,179.36,179.39,179.08,179.1,5482.0,157.767,157.7934,157.5207,157.5383,5482.0
2020-02-25 13:40:00,179.14,179.56,179.05,179.56,32092.0,157.5735,157.9429,157.4943,157.9429,32092.0
2020-02-25 13:45:00,179.49,179.74,179.45,179.45,6131.0,157.8813,158.1012,157.8462,157.8462,6131.0
2020-02-25 13:50:00,179.44,179.71,179.09,179.32,8700.0,157.8374,158.0749,157.5295,157.7318,8700.0
2020-02-25 13:55:00,179.39,179.47,179.2,179.2,10726.0,157.7934,157.8637,157.6263,157.6263,10726.0
2020-02-25 14:00:00,179.13,179.24,178.61,178.97,12483.0,157.5647,157.6614,157.1073,157.4239,12483.0
2020-02-25 14:05:00,179.01,179.07,177.75,177.97,9448.0,157.4591,157.5119,156.3508,156.5443,9448.0
2020-02-25 14:10:00,178.14,178.99,177.95,178.75,12658.0,156.6939,157.4415,156.5267,157.2304,12658.0
2020-02-25 14:15:00,178.85,178.88,178.12,178.2,10015.0,157.3184,157.3448,156.6763,156.7466,10015.0
2020-02-25 14:20:00,178.16,178.47,177.79,177.79,7582.0,156.7115,156.9841,156.386,156.386,7582.0
2020-02-25 14:25:00,177.8,178.3,177.46,177.66,15341.0,156.3948,156.8346,156.0957,156.2717,15341.0
2020-02-25 14:30:00,177.63,178.03,177.21,177.53,19498.0,156.2453,156.5971,155.8758,156.1573,19498.0
2020-02-25 14:35:00,177.46,177.6,177.2,177.25,10366.0,156.0957,156.2189,155.867,155.911,10366.0
2020-02-25 14:40:00,177.32,178.27,177.26,178.24,17170.0,155.9726,156.8082,155.9198,156.7818,17170.0
2020-02-25 14:45:00,178.12,178.44,177.7,178.18,12138.0,156.6763,156.9577,156.3068,156.7291,12138.0
2020-02-25 14:50:00,178.17,178.66,177.93,178.65,17340.0,156.7203,157.1513,156.5091,157.1425,17340.0
2020-02-25 14:55:00,178.67,178.74,178.11,178.14,16121.0,157.1601,157.2216,156.6675,156.6939,16121.0
2020-02-25 15:00:00,178.24,178.95,178.24,178.37,18187.0,156.7818,157.4064,156.7818,156.8962,18187.0
2020-02-25 15:05:00,178.47,179.02,178.3,178.42,17675.0,156.9841,157.4679,156.8346,156.9402,17675.0
2020-02-25 15:10:00,178.51,178.52,177.97,178.1,12029.0,157.0193,157.0281,156.5443,156.6587,12029.0
2020-02-25 15:15:00,178.05,178.5,177.8,178.17,17939.0,156.6147,157.0105,156.3948,156.7203,17939.0
2020-02-25 15:20:00,178.24,178.29,177.33,177.73,14351.0,156.7818,156.8258,155.9814,156.3332,14351.0
2020-02-25 15:25:00,177.7,177.86,177.28,177.65,29629.0,156.3068,156.4476,155.9374,156.2629,29629.0
2020-02-25 15:30:00,177.6,177.6,176.62,177.12,34424.0,156.2189,156.2189,155.3569,155.7967,34424.0
2020-02-25 15:35:00,177.16,177.33,176.89,177.25,32374.0,155.8318,155.9814,155.5944,155.911,32374.0
2020-02-25 15:40:00,177.25,178.13,177.22,177.78,39163.0,155.911,156.6851,155.8846,156.3772,39163.0
2020-02-25 15:45:00,177.86,178.64,177.86,178.06,26692.0,156.4476,157.1337,156.4476,156.6235,26692.0
2020-02-25 15:50:00,178.05,178.05,177.24,177.49,62811.0,156.6147,156.6147,155.9022,156.1221,62811.0
2020-02-25 15:55:00,177.49,177.96,177.21,177.56,94043.0,156.1221,156.5355,155.8758,156.1837,94043.0
2020-02-26 09:30:00,179.3,179.61,178.53,178.99,36406.0,157.7142,157.9869,157.0369,157.4415,36406.0
2020-02-26 09:35:00,179.03,179.51,178.82,179.3,10288.0,157.4767,157.8989,157.292,157.7142,10288.0
2020-02-26 09:40:00,179.41,179.76,179.31,179.41,19517.0,157.811,158.1188,157.723,157.811,19517.0
2020-02-26 09:45:00,179.4,179.45,178.78,178.98,12304.0,157.8022,157.8462,157.2568,157.4327,12304.0
2020-02-26 09:50:00,178.96,179.07,178.31,178.78,17222.0,157.4151,157.5119,156.8434,157.2568,17222.0
2020-02-26 09:55:00,178.64,178.74,177.85,178.02,14336.0,157.1337,157.2216,156.4388,156.5883,14336.0
2020-02-26 10:00:00,177.91,178.1,177.49,177.77,11987.0,156.4916,156.6587,156.1221,156.3684,11987.0
2020-02-26 10:05:00,177.68,177.88,177.2,177.45,12304.0,156.2892,156.4652,155.867,156.0869,12304.0
2020-02-26 10:10:00,177.48,177.93,176.99,177.92,34376.0,156.1133,156.5091,155.6823,156.5004,34376.0
2020-02-26 10:15:00,177.9,178.34,177.9,178.12,23955.0,156.4828,156.8698,156.4828,156.6763,23955.0
2020-02-26 10:20:00,178.12,178.42,177.68,178.2,12834.0,156.6763,156.9402,156.2892,156.7466,12834.0
2020-02-26 10:25:00,178.19,178.83,178.06,178.21,9081.0,156.7378,157.3008,156.6235,156.7554,9081.0
2020-02-26 10:30:00,178.33,179.01,178.33,178.8,11905.0,156.861,157.4591,156.861,157.2744,11905.0
2020-02-26 10:35:00,178.8,178.98,178.51,178.6,16913.0,157.2744,157.4327,157.0193,157.0985,16913.0
2020-02-26 10:40:00,178.62,179.45,178.61,179.33,51499.0,157.1161,157.8462,157.1073,157.7406,51499.0
2020-02-26 10:45:00,179.25,179.27,178.84,178.91,14279.0,157.6702,157.6878,157.3096,157.3712,14279.0
2020-02-26 10:50:00,178.91,179.29,178.72,178.83,10398.0,157.3712,157.7054,157.204,157.3008,10398.0
2020-02-26 10:55:00,178.84,178.97,178.5,178.51,13367.0,157.3096,157.4239,157.0105,157.0193,13367.0
2020-02-26 11:00:00,178.51,178.63,178.18,178.57,18823.0,157.0193,157.1249,156.7291,157.0721,18823.0
2020-02-26 11:05:00,178.57,178.61,178.36,178.39,10753.0,157.0721,157.1073,156.8874,156.9138,10753.0
2020-02-26 11:10:00,178.4,178.6,178.29,178.6,9616.0,156.9226,157.0985,156.8258,157.0985,9616.0
2020-02-26 11:15:00,178.63,179.27,178.63,179.09,13875.0,157.1249,157.6878,157.1249,157.5295,13875.0
2020-02-26 11:20:00,179.15,179.65,179.07,179.64,17236.0,157.5823,158.0221,157.5119,158.0133,17236.0
2020-02-26 11:25:00,179.7,180.0,179.66,179.88,10185.0,158.0661,158.3299,158.0309,158.2244,10185.0
2020-02-26 11:30:00,179.86,179.86,179.51,179.72,8553.0,158.2068,158.2068,157.8989,158.0837,8553.0
2020-02-26 11:35:00,179.72,179.95,179.25,179.76,12969.0,158.0837,158.286,157.6702,158.1188,12969.0
2020-02-26 11:40:00,179.88,179.92,179.54,179.54,4859.0,158.2244,158.2596,157.9253,157.9253,4859.0
2020-02-26 11:45:00,179.51,179.51,178.87,178.87,11642.0,157.8989,157.8989,157.336,157.336,11642.0
2020-02-26 11:50:00,178.91,178.92,178.41,178.56,6159.0,157.3712,157.38,156.9314,157.0633,6159.0
2020-02-26 11:55:00,178.49,178.86,178.38,178.86,4687.0,157.0017,157.3272,156.905,157.3272,4687.0
2020-02-26 12:00:00,178.86,178.86,177.87,177.88,25656.0,157.3272,157.3272,156.4564,156.4652,25656.0
2020-02-26 12:05:00,177.79,178.05,177.22,177.51,7101.0,156.386,156.6147,155.8846,156.1397,7101.0
2020-02-26 12:10:00,177.51,177.58,177.22,177.27,6180.0,156.1397,156.2013,155.8846,155.9286,6180.0
2020-02-26 12:15:00,177.32,177.34,176.95,177.34,5266.0,155.9726,155.9902,155.6471,155.9902,5266.0
2020-02-26 12:20:00,177.58,177.99,177.51,177.85,3515.0,156.2013,156.5619,156.1397,156.4388,3515.0
2020-02-26 12:25:00,177.86,177.86,177.6,177.82,5220.0,156.4476,156.4476,156.2189,156.4124,5220.0
2020-02-26 12:30:00,177.8,178.39,177.8,178.36,11870.0,156.3948,156.9138,156.3948,156.8874,11870.0
2020-02-26 12:35:00,178.35,178.47,177.95,177.95,7437.0,156.8786,156.9841,156.5267,156.5267,7437.0
2020-02-26 12:40:00,177.86,178.01,177.71,177.79,4306.0,156.4476,156.5795,156.3156,156.386,4306.0
2020-02-26 12:45:00,177.84,178.34,177.84,178.1,3963.0,156.43,156.8698,156.43,156.6587,3963.0
2020-02-26 12:50:00,178.18,178.31,177.81,177.81,4902.0,156.7291,156.8434,156.4036,156.4036,4902.0
2020-02-26 12:55:00,177.85,178.18,177.64,178.07,4204.0,156.4388,156.7291,156.2541,156.6323,4204.0
2020-02-26 13:00:00,178.04,178.36,177.98,178.28,6202.0,156.6059,156.8874,156.5531,156.817,6202.0
2020-02-26 13:05:00,178.28,178.36,177.75,177.75,4901.0,156.817,156.8874,156.3508,156.3508,4901.0
2020-02-26 13:10:00,177.8,177.84,177.58,177.68,4058.0,156.3948,156.43,156.2013,156.2892,4058.0
2020-02-26 13:15:00,177.71,178.01,177.71,177.91,5542.0,156.3156,156.5795,156.3156,156.4916,5542.0
2020-02-26 13:20:00,177.98,178.11,177.78,177.86,4862.0,156.5531,156.6675,156.3772,156.4476,4862.0
2020-02-26 13:25:00,177.9,178.37,177.87,178.25,6594.0,156.4828,156.8962,156.4564,156.7906,6594.0
2020-02-26 13:30:00,178.15,178.2,177.21,177.21,10294.0,156.7027,156.7466,155.8758,155.8758,10294.0
2020-02-26 13:35:00,177.34,177.42,176.46,176.47,12608.0,155.9902,156.0605,155.2161,155.2249,12608.0
2020-02-26 13:40:00,176.43,176.48,175.73,175.78,25904.0,155.1897,155.2337,154.574,154.618,25904.0
2020-02-26 13:45:00,175.77,177.45,175.73,177.25,21729.0,154.6092,156.0869,154.574,155.911,21729.0
2020-02-26 13:50:00,177.02,177.02,176.65,176.69,5615.0,155.7087,155.7087,155.3832,155.4184,5615.0
2020-02-26 13:55:00,176.62,176.62,175.81,176.02,15043.0,155.3569,155.3569,154.6444,154.8291,15043.0
2020-02-26 14:00:00,176.01,176.9,175.78,176.39,11061.0,154.8203,155.6031,154.618,155.1545,11061.0
2020-02-26 14:05:00,176.33,176.98,176.32,176.57,5899.0,155.1018,155.6735,155.093,155.3129,5899.0
2020-02-26 14:10:00,176.61,177.2,176.32,177.2,4310.0,155.3481,155.867,155.093,155.867,4310.0
2020-02-26 14:15:00,177.15,177.15,176.47,176.51,5750.0,155.8231,155.8231,155.2249,155.2601,5750.0
2020-02-26 14:20:00,176.5,176.93,176.38,176.93,5424.0,155.2513,155.6295,155.1458,155.6295,5424.0
2020-02-26 14:25:00,176.93,177.31,176.74,176.74,5800.0,155.6295,155.9638,155.4624,155.4624,5800.0
2020-02-26 14:30:00,176.82,177.14,176.38,176.65,8997.0,155.5328,155.8143,155.1458,155.3832,8997.0
2020-02-26 14:35:00,176.85,177.35,176.71,177.03,4323.0,155.5592,155.999,155.436,155.7175,4323.0
2020-02-26 14:40:00,176.95,177.07,176.47,176.59,5600.0,155.6471,155.7527,155.2249,155.3305,5600.0
2020-02-26 14:45:00,176.72,177.1,176.37,176.7,7645.0,155.4448,155.7791,155.137,155.4272,7645.0
2020-02-26 14:50:00,176.73,176.91,176.34,176.81,6254.0,155.4536,155.6119,155.1106,155.524,6254.0
2020-02-26 14:55:00,176.74,177.0,176.34,176.39,6900.0,155.4624,155.6911,155.1106,155.1545,6900.0
2020-02-26 15:00:00,176.56,177.06,176.52,176.75,13818.0,155.3041,155.7439,155.2689,155.4712,13818.0
2020-02-26 15:05:00,176.82,176.85,176.5,176.82,8517.0,155.5328,155.5592,155.2513,155.5328,8517.0
2020-02-26 15:10:00,176.93,177.37,176.81,177.15,7709.0,155.6295,156.0166,155.524,155.8231,7709.0
2020-02-26 15:15:00,177.21,177.64,177.13,177.33,9688.0,155.8758,156.2541,155.8055,155.9814,9688.0
2020-02-26 15:20:00,177.39,177.42,176.73,176.85,10252.0,156.0342,156.0605,155.4536,155.5592,10252.0
2020-02-26 15:25:00,176.83,176.91,176.39,176.75,15707.0,155.5416,155.6119,155.1545,155.4712,15707.0
2020-02-26 15:30:00,176.83,177.07,176.41,176.52,18097.0,155.5416,155.7527,155.1721,155.2689,18097.0
2020-02-26 15:35:00,176.51,176.99,176.41,176.99,18352.0,155.2601,155.6823,155.1721,155.6823,18352.0
2020-02-26 15:40:00,176.95,176.95,176.41,176.72,21757.0,155.6471,155.6471,155.1721,155.4448,21757.0
2020-02-26 15:45:00,176.76,176.76,176.35,176.48,16977.0,155.48,155.48,155.1194,155.2337,16977.0
2020-02-26 15:50:00,176.51,176.87,176.35,176.46,32832.0,155.2601,155.5768,155.1194,155.2161,32832.0
2020-02-26 15:55:00,176.42,176.5,175.92,175.99,76074.0,155.1809,155.2513,154.7411,154.8027,76074.0
2020-02-27 09:30:00,172.25,172.8,171.37,171.96,63714.0,151.513,151.9967,150.7389,151.2579,63714.0
2020-02-27 09:35:00,171.79,173.56,171.57,173.56,30602.0,151.1083,152.6652,150.9148,152.6652,30602.0
2020-02-27 09:40:00,173.3,173.46,171.64,171.83,44865.0,152.4366,152.5773,150.9764,151.1435,44865.0
2020-02-27 09:45:00,171.84,171.84,170.89,171.69,37801.0,151.1523,151.1523,150.3167,151.0204,37801.0
2020-02-27 09:50:00,171.98,172.53,171.87,172.37,17026.0,151.2755,151.7592,151.1787,151.6185,17026.0
2020-02-27 09:55:00,172.45,172.82,171.42,171.75,19507.0,151.6889,152.0143,150.7829,151.0732,19507.0
2020-02-27 10:00:00,171.86,172.2,171.01,171.06,23520.0,151.1699,151.469,150.4222,150.4662,23520.0
2020-02-27 10:05:00,171.16,171.76,170.89,171.29,22027.0,150.5542,151.0819,150.3167,150.6685,22027.0
2020-02-27 10:10:00,171.24,171.53,170.88,171.28,20697.0,150.6246,150.8796,150.3079,150.6597,20697.0
2020-02-27 10:15:00,171.23,171.36,170.92,171.36,16091.0,150.6158,150.7301,150.3431,150.7301,16091.0
2020-02-27 10:20:00,171.41,171.47,170.56,170.66,18783.0,150.7741,150.8269,150.0264,150.1144,18783.0
2020-02-27 10:25:00,170.65,170.66,170.21,170.55,24121.0,150.1056,150.1144,149.7186,150.0176,24121.0
2020-02-27 10:30:00,170.5,170.73,169.64,169.64,33985.0,149.9736,150.176,149.2172,149.2172,33985.0
2020-02-27 10:35:00,169.75,171.12,169.64,171.12,14275.0,149.3139,150.519,149.2172,150.519,14275.0
2020-02-27 10:40:00,171.0,171.18,170.65,170.73,7889.0,150.4134,150.5718,150.1056,150.176,7889.0
2020-02-27 10:45:00,170.81,172.26,170.81,172.26,7501.0,150.2463,151.5218,150.2463,151.5218,7501.0
2020-02-27 10:50:00,172.07,172.7,171.97,172.09,11480.0,151.3546,151.9088,151.2667,151.3722,11480.0
2020-02-27 10:55:00,172.02,173.5,171.85,173.5,8033.0,151.3106,152.6125,151.1611,152.6125,8033.0
2020-02-27 11:00:00,173.36,174.09,173.34,173.83,17635.0,152.4893,153.1314,152.4717,152.9027,17635.0
2020-02-27 11:05:00,173.72,174.84,173.64,174.84,7512.0,152.806,153.7912,152.7356,153.7912,7512.0
2020-02-27 11:10:00,174.81,174.82,173.6,174.13,10483.0,153.7648,153.7736,152.7004,153.1666,10483.0
2020-02-27 11:15:00,174.15,174.39,173.89,174.18,9004.0,153.1842,153.3953,152.9555,153.2106,9004.0
2020-02-27 11:20:00,174.16,174.16,173.47,173.71,6790.0,153.193,153.193,152.5861,152.7972,6790.0
2020-02-27 11:25:00,173.65,173.92,173.29,173.29,12923.0,152.7444,152.9819,152.4278,152.4278,12923.0
2020-02-27 11:30:00,173.22,173.97,173.21,173.39,17805.0,152.3662,153.0259,152.3574,152.5157,17805.0
2020-02-27 11:35:00,173.43,173.67,172.61,172.91,12407.0,152.5509,152.762,151.8296,152.0935,12407.0
2020-02-27 11:40:00,173.25,173.66,173.2,173.31,6720.0,152.3926,152.7532,152.3486,152.4453,6720.0
2020-02-27 11:45:00,173.22,173.94,172.78,173.94,8084.0,152.3662,152.9995,151.9792,152.9995,8084.0
2020-02-27 11:50:00,173.78,174.1,173.65,174.02,6451.0,152.8588,153.1402,152.7444,153.0699,6451.0
2020-02-27 11:55:00,174.16,174.65,173.93,174.56,6824.0,153.193,153.624,152.9907,153.5449,6824.0
2020-02-27 12:00:00,174.54,175.02,174.43,174.79,5627.0,153.5273,153.9495,153.4305,153.7472,5627.0
2020-02-27 12:05:00,174.6,175.41,174.56,175.36,4100.0,153.58,154.2925,153.5449,154.2485,4100.0
2020-02-27 12:10:00,175.44,175.81,175.44,175.81,7561.0,154.3189,154.6444,154.3189,154.6444,7561.0
2020-02-27 12:15:00,175.77,175.97,175.31,175.82,7012.0,154.6092,154.7851,154.2046,154.6532,7012.0
2020-02-27 12:20:00,175.96,175.96,174.55,174.84,7997.0,154.7763,154.7763,153.5361,153.7912,7997.0
2020-02-27 12:25:00,174.9,175.78,174.9,175.78,4228.0,153.8439,154.618,153.8439,154.618,4228.0
2020-02-27 12:30:00,175.69,176.37,175.57,176.16,4012.0,154.5388,155.137,154.4333,154.9522,4012.0
2020-02-27 12:35:00,176.35,176.8,176.27,176.8,5355.0,155.1194,155.5152,155.049,155.5152,5355.0
2020-02-27 12:40:00,176.74,176.93,176.27,176.27,16298.0,155.4624,155.6295,155.049,155.049,16298.0
2020-02-27 12:45:00,176.21,176.84,176.13,176.84,8210.0,154.9962,155.5504,154.9258,155.5504,8210.0
2020-02-27 12:50:00,176.78,176.95,176.45,176.78,6809.0,155.4976,155.6471,155.2073,155.4976,6809.0
2020-02-27 12:55:00,176.71,176.81,175.9,176.09,7587.0,155.436,155.524,154.7235,154.8907,7587.0
2020-02-27 13:00:00,176.0,176.59,175.6,176.53,15032.0,154.8115,155.3305,154.4597,155.2777,15032.0
2020-02-27 13:05:00,176.46,176.61,176.18,176.51,7750.0,155.2161,155.3481,154.9698,155.2601,7750.0
2020-02-27 13:10:00,176.59,176.97,176.59,176.9,6469.0,155.3305,155.6647,155.3305,155.6031,6469.0
2020-02-27 13:15:00,176.91,176.91,176.22,176.48,11792.0,155.6119,155.6119,155.005,155.2337,11792.0
2020-02-27 13:20:00,176.49,176.73,176.02,176.13,5405.0,155.2425,155.4536,154.8291,154.9258,5405.0
2020-02-27 13:25:00,176.08,176.49,175.57,175.82,6653.0,154.8819,155.2425,154.4333,154.6532,6653.0
2020-02-27 13:30:00,175.94,176.23,175.58,175.89,5500.0,154.7587,155.0138,154.4421,154.7147,5500.0
2020-02-27 13:35:00,175.7,175.77,175.06,175.17,7272.0,154.5476,154.6092,153.9847,154.0814,7272.0
2020-02-27 13:40:00,175.3,175.38,173.85,174.24,13135.0,154.1958,154.2661,152.9203,153.2634,13135.0
2020-02-27 13:45:00,174.44,175.1,174.15,174.84,8858.0,153.4393,154.0198,153.1842,153.7912,8858.0
2020-02-27 13:50:00,174.85,175.87,174.45,175.63,8353.0,153.7999,154.6972,153.4481,154.486,8353.0
2020-02-27 13:55:00,175.52,175.71,174.02,174.42,9394.0,154.3893,154.5564,153.0699,153.4217,9394.0
2020-02-27 14:00:00,174.12,174.7,173.97,174.4,6935.0,153.1578,153.668,153.0259,153.4041,6935.0
2020-02-27 14:05:00,174.62,174.64,174.15,174.15,10835.0,153.5976,153.6152,153.1842,153.1842,10835.0
2020-02-27 14:10:00,174.09,174.69,174.05,174.52,6418.0,153.1314,153.6592,153.0963,153.5097,6418.0
2020-02-27 14:15:00,174.47,174.75,173.92,173.98,12205.0,153.4657,153.712,152.9819,153.0347,12205.0
2020-02-27 14:20:00,173.96,174.96,173.96,174.96,10694.0,153.0171,153.8967,153.0171,153.8967,10694.0
2020-02-27 14:25:00,174.78,175.32,174.78,175.12,7767.0,153.7384,154.2134,153.7384,154.0374,7767.0
2020-02-27 14:30:00,175.11,175.11,174.61,174.84,6749.0,154.0286,154.0286,153.5888,153.7912,6749.0
2020-02-27 14:35:00,174.77,175.21,174.67,174.81,7744.0,153.7296,154.1166,153.6416,153.7648,7744.0
2020-02-27 14:40:00,174.87,175.32,174.65,175.08,8714.0,153.8175,154.2134,153.624,154.0023,8714.0
2020-02-27 14:45:00,175.1,175.17,174.76,175.05,15393.0,154.0198,154.0814,153.7208,153.9759,15393.0
2020-02-27 14:50:00,175.13,175.21,174.72,174.73,8895.0,154.0462,154.1166,153.6856,153.6944,8895.0
2020-02-27 14:55:00,174.67,174.76,174.17,174.34,8827.0,153.6416,153.7208,153.2018,153.3513,8827.0
2020-02-27 15:00:00,174.3,174.32,173.68,174.03,11140.0,153.3162,153.3338,152.7708,153.0787,11140.0
2020-02-27 15:05:00,173.97,174.54,173.9,174.54,9128.0,153.0259,153.5273,152.9643,153.5273,9128.0
2020-02-27 15:10:00,174.55,174.66,174.25,174.25,11455.0,153.5361,153.6328,153.2722,153.2722,11455.0
2020-02-27 15:15:00,174.17,174.25,173.58,173.58,12881.0,153.2018,153.2722,152.6828,152.6828,12881.0
2020-02-27 15:20:00,173.59,173.85,173.48,173.65,9490.0,152.6916,152.9203,152.5949,152.7444,9490.0
2020-02-27 15:25:00,173.6,173.76,173.25,173.27,17760.0,152.7004,152.8412,152.3926,152.4102,17760.0
2020-02-27 15:30:00,173.31,173.45,172.93,173.39,15139.0,152.4453,152.5685,152.1111,152.5157,15139.0
2020-02-27 15:35:00,173.36,173.36,172.57,172.58,16456.0,152.4893,152.4893,151.7944,151.8032,16456.0
2020-02-27 15:40:00,172.59,172.7,171.92,171.92,21090.0,151.812,151.9088,151.2227,151.2227,21090.0
2020-02-27 15:45:00,171.9,172.55,171.9,172.38,27299.0,151.2051,151.7768,151.2051,151.6273,27299.0
2020-02-27 15:50:00,172.3,172.39,170.85,171.1,51378.0,151.5569,151.6361,150.2815,150.5014,51378.0
2020-02-27 15:55:00,171.06,171.33,170.09,170.11,83853.0,150.4662,150.7037,149.613,149.6306,83853.0
2020-02-28 09:30:00,163.85,164.82,162.6,164.38,97155.0,144.1242,144.9775,143.0247,144.5904,97155.0
2020-02-28 09:35:00,164.41,166.38,164.38,165.92,55824.0,144.6168,146.3496,144.5904,145.945,55824.0
2020-02-28 09:40:00,165.96,166.93,165.25,165.25,15106.0,145.9802,146.8334,145.3557,145.3557,15106.0
2020-02-28 09:45:00,165.24,165.54,164.48,164.89,16076.0,145.3469,145.6108,144.6784,145.039,16076.0
2020-02-28 09:50:00,164.85,165.5,163.67,164.16,19113.0,145.0038,145.5756,143.9659,144.3969,19113.0
2020-02-28 09:55:00,163.97,164.05,162.79,163.32,17252.0,144.2298,144.3002,143.1918,143.658,17252.0
2020-02-28 10:00:00,163.55,164.0,162.39,162.41,26831.0,143.8603,144.2562,142.84,142.8576,26831.0
2020-02-28 10:05:00,162.54,164.16,162.54,163.88,20397.0,142.9719,144.3969,142.9719,144.1506,20397.0
2020-02-28 10:10:00,163.87,163.87,162.8,163.13,16356.0,144.1418,144.1418,143.2006,143.4909,16356.0
2020-02-28 10:15:00,163.14,164.46,163.04,163.7,28158.0,143.4997,144.6608,143.4117,143.9923,28158.0
2020-02-28 10:20:00,163.89,164.15,163.29,163.67,18354.0,144.1594,144.3881,143.6316,143.9659,18354.0
2020-02-28 10:25:00,163.79,164.36,162.7,162.7,21188.0,144.0715,144.5728,143.1127,143.1127,21188.0
2020-02-28 10:30:00,162.63,163.85,162.6,163.85,18018.0,143.0511,144.1242,143.0247,144.1242,18018.0
2020-02-28 10:35:00,163.8,164.39,162.87,163.23,21667.0,144.0802,144.5992,143.2622,143.5789,21667.0
2020-02-28 10:40:00,163.39,163.95,163.21,163.36,14770.0,143.7196,144.2122,143.5613,143.6932,14770.0
2020-02-28 10:45:00,163.52,163.68,162.93,163.04,16355.0,143.834,143.9747,143.315,143.4117,16355.0
2020-02-28 10:50:00,163.0,164.82,162.92,164.72,18999.0,143.3766,144.9775,143.3062,144.8895,18999.0
2020-02-28 10:55:00,164.7,164.73,163.71,164.43,20034.0,144.8719,144.8983,144.0011,144.6344,20034.0
2020-02-28 11:00:00,164.28,164.49,163.53,163.98,20012.0,144.5025,144.6872,143.8428,144.2386,20012.0
2020-02-28 11:05:00,163.97,163.97,163.17,163.26,28014.0,144.2298,144.2298,143.5261,143.6053,28014.0
2020-02-28 11:10:00,163.57,164.41,163.54,164.41,9976.0,143.8779,144.6168,143.8515,144.6168,9976.0
2020-02-28 11:15:00,164.31,165.25,164.28,165.24,9851.0,144.5288,145.3557,144.5025,145.3469,9851.0
2020-02-28 11:20:00,165.36,165.49,164.75,165.32,8399.0,145.4524,145.5668,144.9159,145.4173,8399.0
2020-02-28 11:25:00,165.36,165.56,164.61,165.31,16807.0,145.4524,145.6284,144.7927,145.4085,16807.0
2020-02-28 11:30:00,165.49,166.34,165.47,165.75,16448.0,145.5668,146.3145,145.5492,145.7955,16448.0
2020-02-28 11:35:00,165.68,166.61,165.34,166.38,13286.0,145.7339,146.552,145.4348,146.3496,13286.0
2020-02-28 11:40:00,166.37,167.85,166.28,167.63,14838.0,146.3408,147.6427,146.2617,147.4492,14838.0
2020-02-28 11:45:00,167.43,167.43,166.23,166.52,12750.0,147.2732,147.2732,146.2177,146.4728,12750.0
2020-02-28 11:50:00,166.53,166.94,165.12,165.31,15084.0,146.4816,146.8422,145.2413,145.4085,15084.0
2020-02-28 11:55:00,165.49,165.93,164.86,165.66,20211.0,145.5668,145.9538,145.0126,145.7163,20211.0
2020-02-28 12:00:00,165.52,165.53,164.5,165.21,9387.0,145.5932,145.602,144.696,145.3205,9387.0
2020-02-28 12:05:00,165.22,165.76,165.01,165.21,9724.0,145.3293,145.8043,145.1446,145.3205,9724.0
2020-02-28 12:10:00,165.41,165.72,165.2,165.55,15730.0,145.4964,145.7691,145.3117,145.6196,15730.0
2020-02-28 12:15:00,165.47,165.93,165.19,165.73,8142.0,145.5492,145.9538,145.3029,145.7779,8142.0
2020-02-28 12:20:00,166.03,166.38,165.74,165.74,7106.0,146.0418,146.3496,145.7867,145.7867,7106.0
2020-02-28 12:25:00,165.59,166.42,165.58,166.42,7903.0,145.6548,146.3848,145.646,146.3848,7903.0
2020-02-28 12:30:00,166.56,167.51,166.55,167.26,30664.0,146.508,147.3436,146.4992,147.1237,30664.0
2020-02-28 12:35:00,167.25,167.69,166.68,167.05,16374.0,147.1149,147.5019,146.6135,146.939,16374.0
2020-02-28 12:40:00,167.23,167.76,166.86,166.86,7671.0,147.0973,147.5635,146.7719,146.7719,7671.0
2020-02-28 12:45:00,166.54,166.54,165.44,165.92,12070.0,146.4904,146.4904,145.5228,145.945,12070.0
2020-02-28 12:50:00,166.04,166.88,165.8,166.69,8480.0,146.0506,146.7894,145.8395,146.6223,8480.0
2020-02-28 12:55:00,166.88,167.46,166.74,167.22,5102.0,146.7894,147.2996,146.6663,147.0885,5102.0
2020-02-28 13:00:00,167.41,167.75,166.93,166.93,12349.0,147.2556,147.5547,146.8334,146.8334,12349.0
2020-02-28 13:05:00,166.9,167.92,166.77,167.75,12604.0,146.807,147.7042,146.6927,147.5547,12604.0
2020-02-28 13:10:00,167.59,167.59,165.88,165.88,8669.0,147.414,147.414,145.9098,145.9098,8669.0
2020-02-28 13:15:00,165.74,166.94,165.61,166.66,12233.0,145.7867,146.8422,145.6723,146.5959,12233.0
2020-02-28 13:20:00,166.53,166.64,166.01,166.47,8847.0,146.4816,146.5783,146.0242,146.4288,8847.0
2020-02-28 13:25:00,166.53,166.95,165.91,166.12,11067.0,146.4816,146.851,145.9362,146.1209,11067.0
2020-02-28 13:30:00,165.93,165.93,165.12,165.12,11632.0,145.9538,145.9538,145.2413,145.2413,11632.0
2020-02-28 13:35:00,165.18,165.57,164.7,165.2,17272.0,145.2941,145.6372,144.8719,145.3117,17272.0
2020-02-28 13:40:00,165.15,165.15,164.55,164.57,14054.0,145.2677,145.2677,144.74,144.7575,14054.0
2020-02-28 13:45:00,164.43,165.0,164.15,165.0,14191.0,144.6344,145.1358,144.3881,145.1358,14191.0
2020-02-28 13:50:00,165.04,165.04,164.09,164.36,15008.0,145.171,145.171,144.3353,144.5728,15008.0
2020-02-28 13:55:00,164.37,165.0,164.15,164.79,12481.0,144.5816,145.1358,144.3881,144.9511,12481.0
2020-02-28 14:00:00,164.83,164.83,163.66,163.66,10340.0,144.9862,144.9862,143.9571,143.9571,10340.0
2020-02-28 14:05:00,163.67,163.96,163.53,163.72,11821.0,143.9659,144.221,143.8428,144.0099,11821.0
2020-02-28 14:10:00,163.72,164.51,163.71,164.32,16850.0,144.0099,144.7048,144.0011,144.5376,16850.0
2020-02-28 14:15:00,164.42,164.83,163.88,164.81,12884.0,144.6256,144.9862,144.1506,144.9687,12884.0
2020-02-28 14:20:00,164.58,165.18,164.14,164.49,14340.0,144.7663,145.2941,144.3793,144.6872,14340.0
2020-02-28 14:25:00,164.55,164.58,163.94,164.39,11344.0,144.74,144.7663,144.2034,144.5992,11344.0
2020-02-28 14:30:00,164.57,166.04,164.4,165.41,13556.0,144.7575,146.0506,144.608,145.4964,13556.0
2020-02-28 14:35:00,165.27,165.72,164.6,165.06,11809.0,145.3733,145.7691,144.7839,145.1886,11809.0
2020-02-28 14:40:00,165.23,167.02,165.1,166.84,30725.0,145.3381,146.9126,145.2237,146.7543,30725.0
2020-02-28 14:45:00,166.72,166.99,165.78,166.31,13991.0,146.6487,146.8862,145.8219,146.2881,13991.0
2020-02-28 14:50:00,166.24,166.62,165.49,165.89,16287.0,146.2265,146.5608,145.5668,145.9186,16287.0
2020-02-28 14:55:00,165.87,165.87,164.97,165.54,15386.0,145.901,145.901,145.1094,145.6108,15386.0
2020-02-28 15:00:00,165.49,165.72,164.68,164.68,11787.0,145.5668,145.7691,144.8543,144.8543,11787.0
2020-02-28 15:05:00,164.67,165.01,164.15,164.67,16648.0,144.8455,145.1446,144.3881,144.8455,16648.0
2020-02-28 15:10:00,164.55,165.22,164.46,164.99,19994.0,144.74,145.3293,144.6608,145.127,19994.0
2020-02-28 15:15:00,164.96,166.17,164.9,165.56,21132.0,145.1006,146.1649,145.0478,145.6284,21132.0
2020-02-28 15:20:00,165.81,165.84,164.73,164.84,14925.0,145.8483,145.8747,144.8983,144.995,14925.0
2020-02-28 15:25:00,164.92,165.23,163.89,163.89,16483.0,145.0654,145.3381,144.1594,144.1594,16483.0
2020-02-28 15:30:00,163.81,164.78,163.65,164.13,29364.0,144.089,144.9423,143.9483,144.3705,29364.0
2020-02-28 15:35:00,164.13,164.26,163.78,164.1,29524.0,144.3705,144.4849,144.0627,144.3441,29524.0
2020-02-28 15:40:00,164.03,164.27,162.98,163.07,31135.0,144.2826,144.4937,143.359,143.4381,31135.0
2020-02-28 15:45:00,163.16,164.73,163.16,164.63,38230.0,143.5173,144.8983,143.5173,144.8103,38230.0
2020-02-28 15:50:00,164.52,165.42,163.9,165.42,66932.0,144.7136,145.5052,144.1682,145.5052,66932.0
2020-02-28 15:55:00,165.31,167.73,165.23,167.72,135457.0,145.4085,147.5371,145.3381,147.5283,135457.0
2020-03-02 09:30:00,168.92,169.24,166.87,166.87,38380.0,148.5839,148.8653,146.7807,146.7807,38380.0
2020-03-02 09:35:00,166.86,167.4,166.48,166.63,16753.0,146.7719,147.2468,146.4376,146.5695,16753.0
2020-03-02 09:40:00,166.5,167.58,166.49,167.02,23734.0,146.4552,147.4052,146.4464,146.9126,23734.0
2020-03-02 09:45:00,167.04,167.72,166.45,166.45,20103.0,146.9302,147.5283,146.4112,146.4112,20103.0
2020-03-02 09:50:00,166.46,166.87,165.56,166.7,28248.0,146.42,146.7807,145.6284,146.6311,28248.0
2020-03-02 09:55:00,166.9,166.9,166.06,166.33,13799.0,146.807,146.807,146.0682,146.3057,13799.0
2020-03-02 10:00:00,166.5,166.83,166.12,166.57,36589.0,146.4552,146.7455,146.1209,146.5168,36589.0
2020-03-02 10:05:00,166.54,166.63,164.96,165.03,24243.0,146.4904,146.5695,145.1006,145.1622,24243.0
2020-03-02 10:10:00,165.16,166.49,165.09,165.87,23368.0,145.2765,146.4464,145.2149,145.901,23368.0
2020-03-02 10:15:00,166.0,166.16,165.17,165.87,17261.0,146.0154,146.1561,145.2853,145.901,17261.0
2020-03-02 10:20:00,165.91,165.91,165.1,165.44,14446.0,145.9362,145.9362,145.2237,145.5228,14446.0
2020-03-02 10:25:00,165.58,166.58,165.42,166.54,11887.0,145.646,146.5256,145.5052,146.4904,11887.0
2020-03-02 10:30:00,166.36,166.76,165.55,166.5,16665.0,146.3321,146.6839,145.6196,146.4552,16665.0
2020-03-02 10:35:00,166.64,167.86,166.64,167.72,9867.0,146.5783,147.6515,146.5783,147.5283,9867.0
2020-03-02 10:40:00,167.84,168.22,167.76,168.11,9954.0,147.6339,147.9681,147.5635,147.8714,9954.0
2020-03-02 10:45:00,168.25,168.79,168.22,168.79,8995.0,147.9945,148.4695,147.9681,148.4695,8995.0
2020-03-02 10:50:00,168.78,169.18,168.77,169.0,6387.0,148.4607,148.8126,148.4519,148.6542,6387.0
2020-03-02 10:55:00,169.14,169.25,168.18,168.19,11188.0,148.7774,148.8741,147.9329,147.9417,11188.0
2020-03-02 11:00:00,168.28,168.8,168.04,168.23,14159.0,148.0209,148.4783,147.8098,147.9769,14159.0
2020-03-02 11:05:00,168.21,168.42,167.75,168.06,14188.0,147.9593,148.144,147.5547,147.8274,14188.0
2020-03-02 11:10:00,168.08,169.48,167.82,169.41,7851.0,147.845,149.0764,147.6163,149.0149,7851.0
2020-03-02 11:15:00,169.39,169.67,168.89,168.94,19312.0,148.9973,149.2436,148.5575,148.6014,19312.0
2020-03-02 11:20:00,168.96,169.68,168.96,169.19,10904.0,148.619,149.2524,148.619,148.8213,10904.0
2020-03-02 11:25:00,169.34,169.77,169.27,169.39,11514.0,148.9533,149.3315,148.8917,148.9973,11514.0
2020-03-02 11:30:00,169.41,169.86,169.21,169.28,11829.0,149.0149,149.4107,148.8389,148.9005,11829.0
2020-03-02 11:35:00,169.41,170.16,169.29,170.01,14170.0,149.0149,149.6746,148.9093,149.5426,14170.0
2020-03-02 11:40:00,169.96,170.07,169.63,170.02,8552.0,149.4987,149.5954,149.2084,149.5514,8552.0
2020-03-02 11:45:00,170.06,170.06,169.52,169.68,10575.0,149.5866,149.5866,149.1116,149.2524,10575.0
2020-03-02 11:50:00,169.72,170.52,169.41,170.37,9885.0,149.2875,149.9912,149.0149,149.8593,9885.0
2020-03-02 11:55:00,170.35,170.7,170.08,170.27,7357.0,149.8417,150.1496,149.6042,149.7713,7357.0
2020-03-02 12:00:00,170.33,170.62,170.3,170.4,8661.0,149.8241,150.0792,149.7977,149.8857,8661.0
2020-03-02 12:05:00,170.32,170.62,170.19,170.21,7556.0,149.8153,150.0792,149.701,149.7186,7556.0
2020-03-02 12:10:00,170.18,170.26,169.87,170.04,12088.0,149.6922,149.7625,149.4195,149.569,12088.0
2020-03-02 12:15:00,170.11,170.11,169.61,169.78,6662.0,149.6306,149.6306,149.1908,149.3403,6662.0
2020-03-02 12:20:00,169.89,169.99,169.37,169.38,5910.0,149.4371,149.525,148.9797,148.9885,5910.0
2020-03-02 12:25:00,169.34,169.97,169.33,169.86,9693.0,148.9533,149.5074,148.9445,149.4107,9693.0
2020-03-02 12:30:00,170.0,170.49,169.99,170.41,6927.0,149.5338,149.9648,149.525,149.8945,6927.0
2020-03-02 12:35:00,170.5,170.92,170.49,170.65,6623.0,149.9736,150.3431,149.9648,150.1056,6623.0
2020-03-02 12:40:00,170.64,170.77,170.1,170.41,6836.0,150.0968,150.2111,149.6218,149.8945,6836.0
2020-03-02 12:45:00,170.42,170.7,170.34,170.55,7925.0,149.9033,150.1496,149.8329,150.0176,7925.0
2020-03-02 12:50:00,170.57,170.88,170.34,170.59,5390.0,150.0352,150.3079,149.8329,150.0528,5390.0
2020-03-02 12:55:00,170.86,170.99,170.59,170.72,4352.0,150.2903,150.4046,150.0528,150.1672,4352.0
2020-03-02 13:00:00,170.8,171.34,170.68,171.34,32167.0,150.2375,150.7125,150.132,150.7125,32167.0
2020-03-02 13:05:00,171.34,171.37,170.72,170.9,10750.0,150.7125,150.7389,150.1672,150.3255,10750.0
2020-03-02 13:10:00,170.99,171.28,170.82,171.11,6123.0,150.4046,150.6597,150.2551,150.5102,6123.0
2020-03-02 13:15:00,171.0,171.0,169.89,169.93,11426.0,150.4134,150.4134,149.4371,149.4723,11426.0
2020-03-02 13:20:00,170.19,170.24,169.86,170.0,7727.0,149.701,149.7449,149.4107,149.5338,7727.0
2020-03-02 13:25:00,169.94,170.0,169.34,169.62,10348.0,149.4811,149.5338,148.9533,149.1996,10348.0
2020-03-02 13:30:00,169.65,169.87,169.37,169.8,8483.0,149.226,149.4195,148.9797,149.3579,8483.0
2020-03-02 13:35:00,169.84,170.22,169.75,170.21,6818.0,149.3931,149.7273,149.3139,149.7186,6818.0
2020-03-02 13:40:00,170.2,170.27,169.97,170.24,4194.0,149.7098,149.7713,149.5074,149.7449,4194.0
2020-03-02 13:45:00,170.25,170.34,169.58,169.73,6762.0,149.7537,149.8329,149.1644,149.2963,6762.0
2020-03-02 13:50:00,169.71,170.11,169.36,169.36,4398.0,149.2787,149.6306,148.9709,148.9709,4398.0
2020-03-02 13:55:00,169.43,170.29,169.43,170.28,2399.0,149.0325,149.7889,149.0325,149.7801,2399.0
2020-03-02 14:00:00,170.38,170.58,170.28,170.36,3704.0,149.8681,150.044,149.7801,149.8505,3704.0
2020-03-02 14:05:00,170.52,171.12,170.38,170.97,5037.0,149.9912,150.519,149.8681,150.3871,5037.0
2020-03-02 14:10:00,171.05,171.05,170.69,170.9,3752.0,150.4574,150.4574,150.1408,150.3255,3752.0
2020-03-02 14:15:00,170.94,170.96,170.5,170.69,4902.0,150.3607,150.3783,149.9736,150.1408,4902.0
2020-03-02 14:20:00,170.74,171.04,170.35,170.35,9357.0,150.1847,150.4486,149.8417,149.8417,9357.0
2020-03-02 14:25:00,170.39,170.68,170.05,170.11,7054.0,149.8769,150.132,149.5778,149.6306,7054.0
2020-03-02 14:30:00,170.33,170.33,169.89,169.94,7233.0,149.8241,149.8241,149.4371,149.4811,7233.0
2020-03-02 14:35:00,169.83,169.95,169.27,169.41,6852.0,149.3843,149.4899,148.8917,149.0149,6852.0
2020-03-02 14:40:00,169.26,169.35,168.71,168.97,13376.0,148.8829,148.9621,148.3991,148.6278,13376.0
2020-03-02 14:45:00,168.87,169.28,168.63,169.17,10256.0,148.5399,148.9005,148.3288,148.8038,10256.0
2020-03-02 14:50:00,169.1,169.65,168.69,169.65,19812.0,148.7422,149.226,148.3815,149.226,19812.0
2020-03-02 14:55:00,169.65,169.65,168.93,168.96,4408.0,149.226,149.226,148.5927,148.619,4408.0
2020-03-02 15:00:00,168.91,169.87,168.91,169.74,4999.0,148.5751,149.4195,148.5751,149.3051,4999.0
2020-03-02 15:05:00,169.77,170.3,169.73,170.09,9244.0,149.3315,149.7977,149.2963,149.613,9244.0
2020-03-02 15:10:00,170.05,170.2,169.7,170.08,5053.0,149.5778,149.7098,149.27,149.6042,5053.0
2020-03-02 15:15:00,169.93,170.08,169.78,169.8,5734.0,149.4723,149.6042,149.3403,149.3579,5734.0
2020-03-02 15:20:00,169.85,170.82,169.79,170.78,7320.0,149.4019,150.2551,149.3491,150.2199,7320.0
2020-03-02 15:25:00,170.78,170.98,170.59,170.66,7278.0,150.2199,150.3959,150.0528,150.1144,7278.0
2020-03-02 15:30:00,170.73,171.16,170.58,171.13,13739.0,150.176,150.5542,150.044,150.5278,13739.0
2020-03-02 15:35:00,171.14,171.5,171.14,171.5,16672.0,150.5366,150.8533,150.5366,150.8533,16672.0
2020-03-02 15:40:00,171.5,171.68,171.39,171.45,14041.0,150.8533,151.0116,150.7565,150.8093,14041.0
2020-03-02 15:45:00,171.4,172.5,171.4,172.41,22864.0,150.7653,151.7329,150.7653,151.6537,22864.0
2020-03-02 15:50:00,172.39,173.76,172.31,173.75,56173.0,151.6361,152.8412,151.5657,152.8324,56173.0
2020-03-02 15:55:00,173.63,173.79,173.03,173.22,93030.0,152.7268,152.8676,152.1991,152.3662,93030.0
2020-03-03 09:30:00,172.97,172.97,171.65,171.91,28833.0,152.1463,152.1463,150.9852,151.2139,28833.0
2020-03-03 09:35:00,172.32,173.02,171.53,173.02,8194.0,151.5745,152.1903,150.8796,152.1903,8194.0
2020-03-03 09:40:00,172.67,172.97,172.44,172.69,5421.0,151.8824,152.1463,151.6801,151.9,5421.0
2020-03-03 09:45:00,172.88,172.96,172.09,172.77,6652.0,152.0671,152.1375,151.3722,151.9704,6652.0
2020-03-03 09:50:00,172.86,172.86,171.54,171.76,9354.0,152.0495,152.0495,150.8884,151.0819,9354.0
2020-03-03 09:55:00,171.99,172.77,171.79,172.65,7028.0,151.2843,151.9704,151.1083,151.8648,7028.0
2020-03-03 10:00:00,172.46,177.08,172.45,176.87,48224.0,151.6977,155.7615,151.6889,155.5768,48224.0
2020-03-03 10:05:00,176.99,177.53,175.91,176.52,31197.0,155.6823,156.1573,154.7323,155.2689,31197.0
2020-03-03 10:10:00,176.69,177.14,174.58,174.6,11207.0,155.4184,155.8143,153.5625,153.58,11207.0
2020-03-03 10:15:00,174.43,174.43,172.96,173.78,37878.0,153.4305,153.4305,152.1375,152.8588,37878.0
2020-03-03 10:20:00,173.99,175.75,173.92,175.51,9632.0,153.0435,154.5916,152.9819,154.3805,9632.0
2020-03-03 10:25:00,175.42,175.87,175.07,175.27,12631.0,154.3013,154.6972,153.9935,154.1694,12631.0
2020-03-03 10:30:00,175.24,175.97,174.64,174.75,15945.0,154.143,154.7851,153.6152,153.712,15945.0
2020-03-03 10:35:00,174.82,175.87,174.69,175.28,7072.0,153.7736,154.6972,153.6592,154.1782,7072.0
2020-03-03 10:40:00,175.15,176.02,175.15,175.51,9211.0,154.0638,154.8291,154.0638,154.3805,9211.0
2020-03-03 10:45:00,175.69,175.76,174.11,174.15,7496.0,154.5388,154.6004,153.149,153.1842,7496.0
2020-03-03 10:50:00,174.59,174.73,173.92,174.34,4653.0,153.5712,153.6944,152.9819,153.3513,4653.0
2020-03-03 10:55:00,174.31,175.46,174.25,175.46,5929.0,153.325,154.3365,153.2722,154.3365,5929.0
2020-03-03 11:00:00,175.4,175.51,174.91,174.98,4031.0,154.2837,154.3805,153.8527,153.9143,4031.0
2020-03-03 11:05:00,174.99,174.99,173.89,174.07,5929.0,153.9231,153.9231,152.9555,153.1139,5929.0
2020-03-03 11:10:00,173.91,173.91,172.89,172.98,8652.0,152.9731,152.9731,152.0759,152.1551,8652.0
2020-03-03 11:15:00,173.58,174.13,173.15,173.31,10302.0,152.6828,153.1666,152.3046,152.4453,10302.0
2020-03-03 11:20:00,172.82,173.26,171.62,171.63,6925.0,152.0143,152.4014,150.9588,150.9676,6925.0
2020-03-03 11:25:00,171.54,171.8,170.91,171.34,17035.0,150.8884,151.1171,150.3343,150.7125,17035.0
2020-03-03 11:30:00,171.37,171.72,170.75,171.5,16184.0,150.7389,151.0468,150.1935,150.8533,16184.0
2020-03-03 11:35:00,171.76,172.63,171.55,172.46,6540.0,151.0819,151.8472,150.8972,151.6977,6540.0
2020-03-03 11:40:00,172.77,172.97,172.2,172.52,5087.0,151.9704,152.1463,151.469,151.7505,5087.0
2020-03-03 11:45:00,172.62,172.63,171.58,171.6,5042.0,151.8384,151.8472,150.9236,150.9412,5042.0
2020-03-03 11:50:00,171.74,173.14,171.62,172.77,7902.0,151.0644,152.2958,150.9588,151.9704,7902.0
2020-03-03 11:55:00,172.78,173.0,172.39,172.89,8733.0,151.9792,152.1727,151.6361,152.0759,8733.0
2020-03-03 12:00:00,172.8,173.01,172.54,172.96,7196.0,151.9967,152.1815,151.768,152.1375,7196.0
2020-03-03 12:05:00,173.19,173.57,172.97,173.56,4647.0,152.3398,152.674,152.1463,152.6652,4647.0
2020-03-03 12:10:00,173.5,173.51,172.42,172.42,6249.0,152.6125,152.6213,151.6625,151.6625,6249.0
2020-03-03 12:15:00,172.51,172.59,172.13,172.2,5562.0,151.7417,151.812,151.4074,151.469,5562.0
2020-03-03 12:20:00,172.18,172.6,172.13,172.6,3215.0,151.4514,151.8208,151.4074,151.8208,3215.0
2020-03-03 12:25:00,172.78,172.99,171.87,172.3,3512.0,151.9792,152.1639,151.1787,151.5569,3512.0
2020-03-03 12:30:00,172.16,172.17,171.66,171.89,7115.0,151.4338,151.4426,150.994,151.1963,7115.0
2020-03-03 12:35:00,171.92,172.45,171.76,172.45,4475.0,151.2227,151.6889,151.0819,151.6889,4475.0
2020-03-03 12:40:00,172.39,172.67,172.01,172.01,2051.0,151.6361,151.8824,151.3019,151.3019,2051.0
2020-03-03 12:45:00,172.15,173.13,172.15,172.72,6496.0,151.425,152.287,151.425,151.9264,6496.0
2020-03-03 12:50:00,172.61,172.61,171.93,171.93,3611.0,151.8296,151.8296,151.2315,151.2315,3611.0
2020-03-03 12:55:00,171.79,172.06,171.65,171.99,3796.0,151.1083,151.3458,150.9852,151.2843,3796.0
2020-03-03 13:00:00,171.73,171.73,171.2,171.52,5431.0,151.0556,151.0556,150.5894,150.8708,5431.0
2020-03-03 13:05:00,171.28,171.6,171.28,171.46,2800.0,150.6597,150.9412,150.6597,150.8181,2800.0
2020-03-03 13:10:00,171.47,171.59,171.05,171.15,4014.0,150.8269,150.9324,150.4574,150.5454,4014.0
2020-03-03 13:15:00,171.21,171.4,170.72,170.91,8932.0,150.5982,150.7653,150.1672,150.3343,8932.0
2020-03-03 13:20:00,171.13,171.3,170.59,170.89,7979.0,150.5278,150.6773,150.0528,150.3167,7979.0
2020-03-03 13:25:00,170.9,171.0,169.95,170.7,8503.0,150.3255,150.4134,149.4899,150.1496,8503.0
2020-03-03 13:30:00,170.69,171.35,170.38,171.35,5412.0,150.1408,150.7213,149.8681,150.7213,5412.0
2020-03-03 13:35:00,171.2,171.59,171.0,171.18,5110.0,150.5894,150.9324,150.4134,150.5718,5110.0
2020-03-03 13:40:00,171.01,171.01,169.68,169.68,5933.0,150.4222,150.4222,149.2524,149.2524,5933.0
2020-03-03 13:45:00,169.94,170.32,169.87,169.89,5458.0,149.4811,149.8153,149.4195,149.4371,5458.0
2020-03-03 13:50:00,169.91,170.12,169.69,169.83,5130.0,149.4547,149.6394,149.2612,149.3843,5130.0
2020-03-03 13:55:00,169.77,170.26,169.62,169.67,6270.0,149.3315,149.7625,149.1996,149.2436,6270.0
2020-03-03 14:00:00,169.71,170.23,169.2,169.38,9346.0,149.2787,149.7361,148.8301,148.9885,9346.0
2020-03-03 14:05:00,169.5,169.55,168.6,168.62,9907.0,149.094,149.138,148.3024,148.32,9907.0
2020-03-03 14:10:00,168.58,169.95,168.51,169.69,10096.0,148.2848,149.4899,148.2232,149.2612,10096.0
2020-03-03 14:15:00,169.84,169.84,168.59,168.59,9588.0,149.3931,149.3931,148.2936,148.2936,9588.0
2020-03-03 14:20:00,168.49,169.32,168.16,168.51,10213.0,148.2056,148.9357,147.9154,148.2232,10213.0
2020-03-03 14:25:00,168.5,170.0,168.49,169.97,10000.0,148.2144,149.5338,148.2056,149.5074,10000.0
2020-03-03 14:30:00,169.95,170.21,169.38,169.91,8419.0,149.4899,149.7186,148.9885,149.4547,8419.0
2020-03-03 14:35:00,169.88,170.1,168.98,168.98,7172.0,149.4283,149.6218,148.6366,148.6366,7172.0
2020-03-03 14:40:00,168.73,169.12,168.36,168.93,9781.0,148.4167,148.7598,148.0913,148.5927,9781.0
2020-03-03 14:45:00,169.0,170.23,169.0,170.16,5811.0,148.6542,149.7361,148.6542,149.6746,5811.0
2020-03-03 14:50:00,170.25,170.71,169.77,170.52,6210.0,149.7537,150.1584,149.3315,149.9912,6210.0
2020-03-03 14:55:00,170.63,170.78,169.98,170.43,8109.0,150.088,150.2199,149.5162,149.9121,8109.0
2020-03-03 15:00:00,170.36,170.93,170.06,170.93,11361.0,149.8505,150.3519,149.5866,150.3519,11361.0
2020-03-03 15:05:00,170.84,170.84,170.03,170.19,12896.0,150.2727,150.2727,149.5602,149.701,12896.0
2020-03-03 15:10:00,170.18,171.39,170.08,171.3,13404.0,149.6922,150.7565,149.6042,150.6773,13404.0
2020-03-03 15:15:00,171.25,171.59,170.79,171.38,10005.0,150.6333,150.9324,150.2287,150.7477,10005.0
2020-03-03 15:20:00,171.52,171.52,170.19,170.26,11112.0,150.8708,150.8708,149.701,149.7625,11112.0
2020-03-03 15:25:00,170.33,171.83,170.32,171.76,14349.0,149.8241,151.1435,149.8153,151.0819,14349.0
2020-03-03 15:30:00,171.8,171.8,170.21,170.55,13319.0,151.1171,151.1171,149.7186,150.0176,13319.0
2020-03-03 15:35:00,170.61,170.85,169.13,169.38,17336.0,150.0704,150.2815,148.7686,148.9885,17336.0
2020-03-03 15:40:00,169.44,170.9,169.34,170.74,16482.0,149.0413,150.3255,148.9533,150.1847,16482.0
2020-03-03 15:45:00,170.89,171.39,170.16,170.16,22535.0,150.3167,150.7565,149.6746,149.6746,22535.0
2020-03-03 15:50:00,170.11,170.11,168.86,169.75,37028.0,149.6306,149.6306,148.5311,149.3139,37028.0
2020-03-03 15:55:00,169.67,170.35,168.44,168.86,75599.0,149.2436,149.8417,148.1616,148.5311,75599.0
2020-03-04 09:30:00,171.66,174.24,171.57,173.47,93640.0,150.994,153.2634,150.9148,152.5861,93640.0
2020-03-04 09:35:00,173.31,173.49,171.63,172.0,26269.0,152.4453,152.6037,150.9676,151.2931,26269.0
2020-03-04 09:40:00,172.13,172.24,170.97,171.01,15719.0,151.4074,151.5042,150.3871,150.4222,15719.0
2020-03-04 09:45:00,171.44,171.95,171.27,171.33,7676.0,150.8005,151.2491,150.6509,150.7037,7676.0
2020-03-04 09:50:00,171.28,172.02,171.28,171.35,6992.0,150.6597,151.3106,150.6597,150.7213,6992.0
2020-03-04 09:55:00,171.55,171.55,170.35,170.87,11742.0,150.8972,150.8972,149.8417,150.2991,11742.0
2020-03-04 10:00:00,170.96,171.72,170.87,171.21,11552.0,150.3783,151.0468,150.2991,150.5982,11552.0
2020-03-04 10:05:00,171.18,171.94,170.56,171.56,39639.0,150.5718,151.2403,150.0264,150.906,39639.0
2020-03-04 10:10:00,171.72,172.61,171.46,172.61,4825.0,151.0468,151.8296,150.8181,151.8296,4825.0
2020-03-04 10:15:00,172.62,173.34,172.62,173.34,5442.0,151.8384,152.4717,151.8384,152.4717,5442.0
2020-03-04 10:20:00,173.39,173.39,172.87,173.18,6967.0,152.5157,152.5157,152.0583,152.331,6967.0
2020-03-04 10:25:00,173.22,173.65,172.98,173.13,13221.0,152.3662,152.7444,152.1551,152.287,13221.0
2020-03-04 10:30:00,173.29,173.38,172.07,172.4,10714.0,152.4278,152.5069,151.3546,151.6449,10714.0
2020-03-04 10:35:00,172.39,172.84,171.86,172.0,4007.0,151.6361,152.0319,151.1699,151.2931,4007.0
2020-03-04 10:40:00,172.25,172.7,171.72,172.7,4675.0,151.513,151.9088,151.0468,151.9088,4675.0
2020-03-04 10:45:00,172.74,172.74,171.83,172.31,7354.0,151.944,151.944,151.1435,151.5657,7354.0
2020-03-04 10:50:00,172.25,172.59,171.88,171.88,5927.0,151.513,151.812,151.1875,151.1875,5927.0
2020-03-04 10:55:00,171.85,172.0,171.58,171.69,2800.0,151.1611,151.2931,150.9236,151.0204,2800.0
2020-03-04 11:00:00,172.27,172.45,171.85,171.87,4030.0,151.5306,151.6889,151.1611,151.1787,4030.0
2020-03-04 11:05:00,171.84,172.28,171.53,172.04,3689.0,151.1523,151.5393,150.8796,151.3282,3689.0
2020-03-04 11:10:00,172.16,172.56,172.04,172.54,2106.0,151.4338,151.7856,151.3282,151.768,2106.0
2020-03-04 11:15:00,172.5,172.62,171.78,172.0,8736.0,151.7329,151.8384,151.0995,151.2931,8736.0
2020-03-04 11:20:00,172.12,172.24,171.7,172.17,6057.0,151.3986,151.5042,151.0292,151.4426,6057.0
2020-03-04 11:25:00,172.17,172.29,171.86,172.25,11465.0,151.4426,151.5481,151.1699,151.513,11465.0
2020-03-04 11:30:00,172.36,172.49,171.79,172.18,11940.0,151.6097,151.7241,151.1083,151.4514,11940.0
2020-03-04 11:35:00,172.23,172.23,171.73,171.77,8780.0,151.4954,151.4954,151.0556,151.0907,8780.0
2020-03-04 11:40:00,171.74,172.14,171.56,172.08,12919.0,151.0644,151.4162,150.906,151.3634,12919.0
2020-03-04 11:45:00,172.13,172.32,171.63,171.63,5600.0,151.4074,151.5745,150.9676,150.9676,5600.0
2020-03-04 11:50:00,171.85,172.1,171.67,171.79,28966.0,151.1611,151.381,151.0028,151.1083,28966.0
2020-03-04 11:55:00,171.68,172.24,171.68,172.03,3700.0,151.0116,151.5042,151.0116,151.3194,3700.0
2020-03-04 12:00:00,172.14,172.41,172.14,172.41,3612.0,151.4162,151.6537,151.4162,151.6537,3612.0
2020-03-04 12:05:00,172.6,172.6,172.33,172.48,3367.0,151.8208,151.8208,151.5833,151.7153,3367.0
2020-03-04 12:10:00,172.59,172.81,172.3,172.81,5354.0,151.812,152.0055,151.5569,152.0055,5354.0
2020-03-04 12:15:00,172.71,173.07,172.57,172.68,5232.0,151.9176,152.2342,151.7944,151.8912,5232.0
2020-03-04 12:20:00,172.74,172.86,172.59,172.75,3009.0,151.944,152.0495,151.812,151.9528,3009.0
2020-03-04 12:25:00,172.99,173.28,172.64,173.08,7366.0,152.1639,152.419,151.856,152.243,7366.0
2020-03-04 12:30:00,173.08,173.09,172.86,172.9,5699.0,152.243,152.2518,152.0495,152.0847,5699.0
2020-03-04 12:35:00,173.19,173.19,172.84,172.86,2587.0,152.3398,152.3398,152.0319,152.0495,2587.0
2020-03-04 12:40:00,172.82,173.02,172.7,173.02,2942.0,152.0143,152.1903,151.9088,152.1903,2942.0
2020-03-04 12:45:00,173.03,173.49,172.99,173.44,2614.0,152.1991,152.6037,152.1639,152.5597,2614.0
2020-03-04 12:50:00,173.49,174.04,173.48,173.99,4971.0,152.6037,153.0875,152.5949,153.0435,4971.0
2020-03-04 12:55:00,174.02,174.33,173.95,174.2,8474.0,153.0699,153.3425,153.0083,153.2282,8474.0
2020-03-04 13:00:00,174.32,174.49,174.25,174.39,3233.0,153.3338,153.4833,153.2722,153.3953,3233.0
2020-03-04 13:05:00,174.74,174.78,174.36,174.36,28088.0,153.7032,153.7384,153.3689,153.3689,28088.0
2020-03-04 13:10:00,174.3,174.3,173.83,174.16,4019.0,153.3162,153.3162,152.9027,153.193,4019.0
2020-03-04 13:15:00,174.26,174.63,174.26,174.63,1635.0,153.281,153.6064,153.281,153.6064,1635.0
2020-03-04 13:20:00,174.7,175.0,174.64,174.83,5241.0,153.668,153.9319,153.6152,153.7824,5241.0
2020-03-04 13:25:00,175.0,175.06,174.72,174.81,5225.0,153.9319,153.9847,153.6856,153.7648,5225.0
2020-03-04 13:30:00,174.77,175.02,174.68,175.02,4094.0,153.7296,153.9495,153.6504,153.9495,4094.0
2020-03-04 13:35:00,175.07,175.12,174.5,174.56,6823.0,153.9935,154.0374,153.4921,153.5449,6823.0
2020-03-04 13:40:00,174.65,175.03,174.65,174.89,4064.0,153.624,153.9583,153.624,153.8351,4064.0
2020-03-04 13:45:00,174.82,174.95,174.53,174.78,7257.0,153.7736,153.8879,153.5185,153.7384,7257.0
2020-03-04 13:50:00,174.88,175.12,174.88,175.06,2625.0,153.8263,154.0374,153.8263,153.9847,2625.0
2020-03-04 13:55:00,174.97,174.99,174.66,174.76,4453.0,153.9055,153.9231,153.6328,153.7208,4453.0
2020-03-04 14:00:00,174.84,175.02,174.4,174.53,6278.0,153.7912,153.9495,153.4041,153.5185,6278.0
2020-03-04 14:05:00,174.58,174.92,174.36,174.81,4497.0,153.5625,153.8615,153.3689,153.7648,4497.0
2020-03-04 14:10:00,174.86,175.05,174.5,174.53,8239.0,153.8087,153.9759,153.4921,153.5185,8239.0
2020-03-04 14:15:00,174.48,175.11,174.41,175.03,4712.0,153.4745,154.0286,153.4129,153.9583,4712.0
2020-03-04 14:20:00,174.95,175.18,174.82,175.05,6252.0,153.8879,154.0902,153.7736,153.9759,6252.0
2020-03-04 14:25:00,175.13,175.49,175.04,175.24,5450.0,154.0462,154.3629,153.9671,154.143,5450.0
2020-03-04 14:30:00,175.28,175.5,175.28,175.38,4725.0,154.1782,154.3717,154.1782,154.2661,4725.0
2020-03-04 14:35:00,175.3,175.36,174.92,175.04,3946.0,154.1958,154.2485,153.8615,153.9671,3946.0
2020-03-04 14:40:00,175.18,175.27,174.9,175.08,4417.0,154.0902,154.1694,153.8439,154.0023,4417.0
2020-03-04 14:45:00,175.22,175.22,174.85,174.94,5653.0,154.1254,154.1254,153.7999,153.8791,5653.0
2020-03-04 14:50:00,175.04,175.24,174.64,174.83,7537.0,153.9671,154.143,153.6152,153.7824,7537.0
2020-03-04 14:55:00,174.8,175.32,174.76,175.32,4359.0,153.756,154.2134,153.7208,154.2134,4359.0
2020-03-04 15:00:00,175.23,175.65,175.22,175.6,5425.0,154.1342,154.5036,154.1254,154.4597,5425.0
2020-03-04 15:05:00,175.49,175.71,175.2,175.39,8862.0,154.3629,154.5564,154.1078,154.2749,8862.0
2020-03-04 15:10:00,175.34,175.63,175.24,175.44,18366.0,154.231,154.486,154.143,154.3189,18366.0
2020-03-04 15:15:00,175.45,175.54,175.09,175.15,13736.0,154.3277,154.4069,154.0111,154.0638,13736.0
2020-03-04 15:20:00,175.2,175.69,175.13,175.53,8001.0,154.1078,154.5388,154.0462,154.3981,8001.0
2020-03-04 15:25:00,175.56,175.96,175.56,175.96,12303.0,154.4245,154.7763,154.4245,154.7763,12303.0
2020-03-04 15:30:00,175.97,176.66,175.97,176.66,13453.0,154.7851,155.392,154.7851,155.392,13453.0
2020-03-04 15:35:00,176.67,176.9,176.53,176.84,20529.0,155.4008,155.6031,155.2777,155.5504,20529.0
2020-03-04 15:40:00,176.87,176.88,176.26,176.36,16408.0,155.5768,155.5856,155.0402,155.1282,16408.0
2020-03-04 15:45:00,176.25,176.58,176.13,176.4,17065.0,155.0314,155.3217,154.9258,155.1633,17065.0
2020-03-04 15:50:00,176.46,177.42,176.42,177.23,47267.0,155.2161,156.0605,155.1809,155.8934,47267.0
2020-03-04 15:55:00,177.19,177.56,177.16,177.39,80795.0,155.8582,156.1837,155.8318,156.0342,80795.0
2020-03-05 09:30:00,171.56,172.56,170.58,172.55,50742.0,150.906,151.7856,150.044,151.7768,50742.0
2020-03-05 09:35:00,172.63,173.25,172.08,172.59,11297.0,151.8472,152.3926,151.3634,151.812,11297.0
2020-03-05 09:40:00,172.81,172.91,172.14,172.57,7279.0,152.0055,152.0935,151.4162,151.7944,7279.0
2020-03-05 09:45:00,172.38,172.43,171.59,171.61,11391.0,151.6273,151.6713,150.9324,150.95,11391.0
2020-03-05 09:50:00,171.52,171.67,170.9,171.18,14812.0,150.8708,151.0028,150.3255,150.5718,14812.0
2020-03-05 09:55:00,171.22,171.45,170.79,171.41,15562.0,150.607,150.8093,150.2287,150.7741,15562.0
2020-03-05 10:00:00,171.39,172.06,171.39,171.55,11399.0,150.7565,151.3458,150.7565,150.8972,11399.0
2020-03-05 10:05:00,171.44,171.59,171.21,171.27,11448.0,150.8005,150.9324,150.5982,150.6509,11448.0
2020-03-05 10:10:00,171.33,172.46,171.32,172.46,12095.0,150.7037,151.6977,150.6949,151.6977,12095.0
2020-03-05 10:15:00,172.56,172.91,172.25,172.89,11233.0,151.7856,152.0935,151.513,152.0759,11233.0
2020-03-05 10:20:00,172.82,173.28,172.61,172.66,12016.0,152.0143,152.419,151.8296,151.8736,12016.0
2020-03-05 10:25:00,172.55,172.56,171.96,171.96,11905.0,151.7768,151.7856,151.2579,151.2579,11905.0
2020-03-05 10:30:00,172.02,172.33,171.93,172.15,8623.0,151.3106,151.5833,151.2315,151.425,8623.0
2020-03-05 10:35:00,172.15,172.15,171.6,171.6,7972.0,151.425,151.425,150.9412,150.9412,7972.0
2020-03-05 10:40:00,171.62,172.15,171.53,171.64,9278.0,150.9588,151.425,150.8796,150.9764,9278.0
2020-03-05 10:45:00,171.6,172.28,171.49,172.12,6552.0,150.9412,151.5393,150.8445,151.3986,6552.0
2020-03-05 10:50:00,172.07,172.13,171.65,171.78,14487.0,151.3546,151.4074,150.9852,151.0995,14487.0
2020-03-05 10:55:00,171.86,171.91,171.58,171.65,13146.0,151.1699,151.2139,150.9236,150.9852,13146.0
2020-03-05 11:00:00,171.66,172.16,171.53,172.16,23750.0,150.994,151.4338,150.8796,151.4338,23750.0
2020-03-05 11:05:00,172.24,172.84,172.16,172.49,16075.0,151.5042,152.0319,151.4338,151.7241,16075.0
2020-03-05 11:10:00,172.5,172.95,172.36,172.73,10745.0,151.7329,152.1287,151.6097,151.9352,10745.0
2020-03-05 11:15:00,172.67,173.09,172.51,172.87,17811.0,151.8824,152.2518,151.7417,152.0583,17811.0
2020-03-05 11:20:00,172.94,173.04,172.19,172.19,14274.0,152.1199,152.2079,151.4602,151.4602,14274.0
2020-03-05 11:25:00,172.13,172.72,172.1,172.37,27495.0,151.4074,151.9264,151.381,151.6185,27495.0
2020-03-05 11:30:00,172.42,172.56,172.1,172.22,17714.0,151.6625,151.7856,151.381,151.4866,17714.0
2020-03-05 11:35:00,172.16,172.26,171.85,171.96,12079.0,151.4338,151.5218,151.1611,151.2579,12079.0
2020-03-05 11:40:00,171.95,172.06,171.63,171.69,6331.0,151.2491,151.3458,150.9676,151.0204,6331.0
2020-03-05 11:45:00,171.65,171.94,171.53,171.76,4939.0,150.9852,151.2403,150.8796,151.0819,4939.0
2020-03-05 11:50:00,171.89,171.99,171.66,171.89,5466.0,151.1963,151.2843,150.994,151.1963,5466.0
2020-03-05 11:55:00,171.8,171.8,171.12,171.53,7421.0,151.1171,151.1171,150.519,150.8796,7421.0
2020-03-05 12:00:00,171.64,171.7,171.16,171.29,133811.0,150.9764,151.0292,150.5542,150.6685,133811.0
2020-03-05 12:05:00,171.23,171.3,170.67,170.84,4879.0,150.6158,150.6773,150.1232,150.2727,4879.0
2020-03-05 12:10:00,170.79,171.08,170.75,170.83,3050.0,150.2287,150.4838,150.1935,150.2639,3050.0
2020-03-05 12:15:00,170.78,171.04,170.4,170.46,8213.0,150.2199,150.4486,149.8857,149.9385,8213.0
2020-03-05 12:20:00,170.45,170.66,170.1,170.15,15061.0,149.9297,150.1144,149.6218,149.6658,15061.0
2020-03-05 12:25:00,170.16,170.55,169.95,170.46,16063.0,149.6746,150.0176,149.4899,149.9385,16063.0
2020-03-05 12:30:00,170.45,170.56,170.39,170.39,11447.0,149.9297,150.0264,149.8769,149.8769,11447.0
2020-03-05 12:35:00,170.5,170.52,169.58,169.66,7328.0,149.9736,149.9912,149.1644,149.2348,7328.0
2020-03-05 12:40:00,169.58,169.65,168.9,168.9,14025.0,149.1644,149.226,148.5663,148.5663,14025.0
2020-03-05 12:45:00,168.86,169.25,168.57,169.25,11503.0,148.5311,148.8741,148.276,148.8741,11503.0
2020-03-05 12:50:00,169.16,169.4,169.04,169.32,10109.0,148.795,149.0061,148.6894,148.9357,10109.0
2020-03-05 12:55:00,169.34,169.38,168.74,168.84,14083.0,148.9533,148.9885,148.4255,148.5135,14083.0
2020-03-05 13:00:00,168.71,169.1,168.67,168.87,13382.0,148.3991,148.7422,148.364,148.5399,13382.0
2020-03-05 13:05:00,168.81,169.03,168.21,168.31,10247.0,148.4871,148.6806,147.9593,148.0473,10247.0
2020-03-05 13:10:00,168.22,168.57,167.94,168.25,38438.0,147.9681,148.276,147.7218,147.9945,38438.0
2020-03-05 13:15:00,168.25,168.67,168.06,168.53,19850.0,147.9945,148.364,147.8274,148.2408,19850.0
2020-03-05 13:20:00,168.47,168.97,168.36,168.65,8320.0,148.188,148.6278,148.0913,148.3464,8320.0
2020-03-05 13:25:00,168.64,168.95,168.58,168.9,8689.0,148.3376,148.6102,148.2848,148.5663,8689.0
2020-03-05 13:30:00,168.96,169.29,168.79,169.28,16646.0,148.619,148.9093,148.4695,148.9005,16646.0
2020-03-05 13:35:00,169.4,169.93,169.4,169.45,15698.0,149.0061,149.4723,149.0061,149.05,15698.0
2020-03-05 13:40:00,169.44,169.46,169.03,169.06,8673.0,149.0413,149.0588,148.6806,148.707,8673.0
2020-03-05 13:45:00,169.12,169.78,169.1,169.64,8968.0,148.7598,149.3403,148.7422,149.2172,8968.0
2020-03-05 13:50:00,169.71,169.78,168.89,168.89,8351.0,149.2787,149.3403,148.5575,148.5575,8351.0
2020-03-05 13:55:00,168.9,169.62,168.88,169.43,9107.0,148.5663,149.1996,148.5487,149.0325,9107.0
2020-03-05 14:00:00,169.49,169.49,168.5,168.52,13712.0,149.0852,149.0852,148.2144,148.232,13712.0
2020-03-05 14:05:00,168.63,168.94,168.54,168.84,9978.0,148.3288,148.6014,148.2496,148.5135,9978.0
2020-03-05 14:10:00,168.8,169.39,168.74,169.29,9195.0,148.4783,148.9973,148.4255,148.9093,9195.0
2020-03-05 14:15:00,169.22,169.27,168.56,168.72,12505.0,148.8477,148.8917,148.2672,148.4079,12505.0
2020-03-05 14:20:00,168.84,168.84,168.15,168.15,6442.0,148.5135,148.5135,147.9066,147.9066,6442.0
2020-03-05 14:25:00,168.13,168.4,167.92,168.23,7335.0,147.889,148.1265,147.7042,147.9769,7335.0
2020-03-05 14:30:00,168.2,168.57,168.18,168.23,11437.0,147.9505,148.276,147.9329,147.9769,11437.0
2020-03-05 14:35:00,168.16,169.07,168.14,169.02,8209.0,147.9154,148.7158,147.8978,148.6718,8209.0
2020-03-05 14:40:00,168.94,169.15,168.59,168.64,8341.0,148.6014,148.7862,148.2936,148.3376,8341.0
2020-03-05 14:45:00,168.63,168.78,168.28,168.75,11598.0,148.3288,148.4607,148.0209,148.4343,11598.0
2020-03-05 14:50:00,168.8,168.89,168.34,168.35,11254.0,148.4783,148.5575,148.0737,148.0825,11254.0
2020-03-05 14:55:00,168.36,168.91,168.22,168.67,12390.0,148.0913,148.5751,147.9681,148.364,12390.0
2020-03-05 15:00:00,168.65,168.65,167.91,168.03,15512.0,148.3464,148.3464,147.6954,147.801,15512.0
2020-03-05 15:05:00,167.99,168.43,167.75,168.43,14598.0,147.7658,148.1528,147.5547,148.1528,14598.0
2020-03-05 15:10:00,168.39,168.39,167.49,167.7,15190.0,148.1177,148.1177,147.326,147.5107,15190.0
2020-03-05 15:15:00,167.74,167.92,167.43,167.6,14355.0,147.5459,147.7042,147.2732,147.4228,14355.0
2020-03-05 15:20:00,167.72,167.9,167.38,167.6,20720.0,147.5283,147.6867,147.2293,147.4228,20720.0
2020-03-05 15:25:00,167.49,167.85,167.29,167.65,21220.0,147.326,147.6427,147.1501,147.4667,21220.0
2020-03-05 15:30:00,167.55,168.45,167.44,168.17,34638.0,147.3788,148.1704,147.282,147.9241,34638.0
2020-03-05 15:35:00,168.16,168.22,167.35,167.35,26082.0,147.9154,147.9681,147.2029,147.2029,26082.0
2020-03-05 15:40:00,167.43,167.75,167.14,167.56,30567.0,147.2732,147.5547,147.0181,147.3876,30567.0
2020-03-05 15:45:00,167.63,167.81,167.04,167.35,45754.0,147.4492,147.6075,146.9302,147.2029,45754.0
2020-03-05 15:50:00,167.35,168.32,166.85,167.04,97457.0,147.2029,148.0561,146.7631,146.9302,97457.0
2020-03-05 15:55:00,166.98,167.95,166.74,167.69,127138.0,146.8774,147.7306,146.6663,147.5019,127138.0
2020-03-06 09:30:00,162.71,162.71,161.49,161.83,38362.0,143.1215,143.1215,142.0483,142.3474,38362.0
2020-03-06 09:35:00,161.83,163.69,161.83,163.51,28815.0,142.3474,143.9835,142.3474,143.8252,28815.0
2020-03-06 09:40:00,163.43,163.5,162.32,162.62,47060.0,143.7548,143.8164,142.7784,143.0423,47060.0
2020-03-06 09:45:00,162.59,162.62,161.01,161.03,48038.0,143.0159,143.0423,141.6261,141.6437,48038.0
2020-03-06 09:50:00,161.0,162.06,160.88,161.9,33758.0,141.6173,142.5497,141.5118,142.409,33758.0
2020-03-06 09:55:00,161.87,163.3,161.79,163.21,21748.0,142.3826,143.6404,142.3122,143.5613,21748.0
2020-03-06 10:00:00,163.06,163.57,163.04,163.19,31432.0,143.4293,143.8779,143.4117,143.5437,31432.0
2020-03-06 10:05:00,163.25,163.52,162.37,162.39,25493.0,143.5965,143.834,142.8224,142.84,25493.0
2020-03-06 10:10:00,162.45,163.46,162.16,163.17,22646.0,142.8928,143.7812,142.6377,143.5261,22646.0
2020-03-06 10:15:00,163.2,163.46,162.94,162.95,17011.0,143.5525,143.7812,143.3238,143.3326,17011.0
2020-03-06 10:20:00,162.92,163.76,162.87,163.54,30669.0,143.3062,144.0451,143.2622,143.8515,30669.0
2020-03-06 10:25:00,163.65,164.98,163.56,164.87,31443.0,143.9483,145.1182,143.8691,145.0214,31443.0
2020-03-06 10:30:00,164.9,165.7,164.9,165.2,41022.0,145.0478,145.7515,145.0478,145.3117,41022.0
2020-03-06 10:35:00,165.06,166.41,164.89,166.07,20203.0,145.1886,146.376,145.039,146.077,20203.0
2020-03-06 10:40:00,166.04,166.83,165.94,166.11,29876.0,146.0506,146.7455,145.9626,146.1121,29876.0
2020-03-06 10:45:00,166.13,166.56,165.97,166.43,32849.0,146.1297,146.508,145.989,146.3936,32849.0
2020-03-06 10:50:00,166.64,166.79,165.61,165.97,41571.0,146.5783,146.7103,145.6723,145.989,41571.0
2020-03-06 10:55:00,165.81,165.88,165.09,165.51,56323.0,145.8483,145.9098,145.2149,145.5844,56323.0
2020-03-06 11:00:00,165.46,165.72,164.76,164.87,18119.0,145.5404,145.7691,144.9247,145.0214,18119.0
2020-03-06 11:05:00,165.05,165.12,164.62,164.78,17185.0,145.1798,145.2413,144.8015,144.9423,17185.0
2020-03-06 11:10:00,164.8,164.94,164.12,164.13,15427.0,144.9599,145.083,144.3617,144.3705,15427.0
2020-03-06 11:15:00,164.29,164.72,164.16,164.63,17174.0,144.5113,144.8895,144.3969,144.8103,17174.0
2020-03-06 11:20:00,164.58,164.88,164.18,164.3,10883.0,144.7663,145.0302,144.4145,144.5201,10883.0
2020-03-06 11:25:00,164.34,164.93,164.08,164.19,18993.0,144.5552,145.0742,144.3265,144.4233,18993.0
2020-03-06 11:30:00,164.25,164.9,164.06,164.65,8956.0,144.4761,145.0478,144.3089,144.8279,8956.0
2020-03-06 11:35:00,164.65,164.88,164.3,164.82,6201.0,144.8279,145.0302,144.5201,144.9775,6201.0
2020-03-06 11:40:00,164.79,164.85,163.73,163.93,13093.0,144.9511,145.0038,144.0187,144.1946,13093.0
2020-03-06 11:45:00,164.02,164.04,163.66,163.73,9790.0,144.2738,144.2914,143.9571,144.0187,9790.0
2020-03-06 11:50:00,163.74,164.36,163.7,164.16,10111.0,144.0275,144.5728,143.9923,144.3969,10111.0
2020-03-06 11:55:00,164.16,164.35,163.88,164.22,9230.0,144.3969,144.564,144.1506,144.4497,9230.0
2020-03-06 12:00:00,164.23,164.3,163.23,163.23,18197.0,144.4585,144.5201,143.5789,143.5789,18197.0
2020-03-06 12:05:00,163.2,163.58,163.16,163.27,18018.0,143.5525,143.8867,143.5173,143.6141,18018.0
2020-03-06 12:10:00,163.25,163.41,162.92,163.26,50663.0,143.5965,143.7372,143.3062,143.6053,50663.0
2020-03-06 12:15:00,163.26,163.48,162.84,162.96,12309.0,143.6053,143.7988,143.2358,143.3414,12309.0
2020-03-06 12:20:00,162.87,163.48,162.84,163.01,11438.0,143.2622,143.7988,143.2358,143.3854,11438.0
2020-03-06 12:25:00,162.86,163.13,162.82,162.87,11634.0,143.2534,143.4909,143.2182,143.2622,11634.0
2020-03-06 12:30:00,162.87,163.9,162.82,163.85,9240.0,143.2622,144.1682,143.2182,144.1242,9240.0
2020-03-06 12:35:00,163.81,164.13,163.55,163.76,30410.0,144.089,144.3705,143.8603,144.0451,30410.0
2020-03-06 12:40:00,163.76,164.14,163.49,164.14,16644.0,144.0451,144.3793,143.8076,144.3793,16644.0
2020-03-06 12:45:00,164.14,164.42,163.65,163.7,14676.0,144.3793,144.6256,143.9483,143.9923,14676.0
2020-03-06 12:50:00,163.66,163.7,163.44,163.5,9493.0,143.9571,143.9923,143.7636,143.8164,9493.0
2020-03-06 12:55:00,163.54,163.9,163.5,163.7,13439.0,143.8515,144.1682,143.8164,143.9923,13439.0
2020-03-06 13:00:00,163.77,164.6,163.76,164.33,12606.0,144.0539,144.7839,144.0451,144.5464,12606.0
2020-03-06 13:05:00,164.47,164.82,164.34,164.43,40731.0,144.6696,144.9775,144.5552,144.6344,40731.0
2020-03-06 13:10:00,164.48,164.61,163.78,164.01,11751.0,144.6784,144.7927,144.0627,144.265,11751.0
2020-03-06 13:15:00,163.99,164.38,163.92,164.21,11662.0,144.2474,144.5904,144.1858,144.4409,11662.0
2020-03-06 13:20:00,164.3,164.93,164.29,164.76,12088.0,144.5201,145.0742,144.5113,144.9247,12088.0
2020-03-06 13:25:00,164.73,164.73,164.18,164.34,9838.0,144.8983,144.8983,144.4145,144.5552,9838.0
2020-03-06 13:30:00,164.54,164.81,164.4,164.47,10764.0,144.7312,144.9687,144.608,144.6696,10764.0
2020-03-06 13:35:00,164.4,164.87,164.12,164.81,8993.0,144.608,145.0214,144.3617,144.9687,8993.0
2020-03-06 13:40:00,164.91,164.99,164.34,164.5,11197.0,145.0566,145.127,144.5552,144.696,11197.0
2020-03-06 13:45:00,164.49,164.49,163.83,164.04,10500.0,144.6872,144.6872,144.1066,144.2914,10500.0
2020-03-06 13:50:00,163.99,164.17,163.46,163.5,17443.0,144.2474,144.4057,143.7812,143.8164,17443.0
2020-03-06 13:55:00,163.5,163.92,163.5,163.79,21662.0,143.8164,144.1858,143.8164,144.0715,21662.0
2020-03-06 14:00:00,163.81,163.81,163.01,163.27,11984.0,144.089,144.089,143.3854,143.6141,11984.0
2020-03-06 14:05:00,163.35,163.48,162.82,163.14,17192.0,143.6844,143.7988,143.2182,143.4997,17192.0
2020-03-06 14:10:00,163.03,163.34,162.87,163.05,8603.0,143.4029,143.6756,143.2622,143.4205,8603.0
2020-03-06 14:15:00,163.1,163.19,162.64,162.71,9775.0,143.4645,143.5437,143.0599,143.1215,9775.0
2020-03-06 14:20:00,162.61,163.07,162.45,162.83,13214.0,143.0335,143.4381,142.8928,143.227,13214.0
2020-03-06 14:25:00,162.89,163.48,162.89,163.12,7098.0,143.2798,143.7988,143.2798,143.4821,7098.0
2020-03-06 14:30:00,163.02,163.29,162.49,162.49,8693.0,143.3942,143.6316,142.928,142.928,8693.0
2020-03-06 14:35:00,162.44,162.51,162.23,162.48,11148.0,142.884,142.9455,142.6993,142.9192,11148.0
2020-03-06 14:40:00,162.49,162.52,162.05,162.2,17164.0,142.928,142.9543,142.5409,142.6729,17164.0
2020-03-06 14:45:00,162.13,162.55,161.6,161.67,46852.0,142.6113,142.9807,142.1451,142.2067,46852.0
2020-03-06 14:50:00,161.71,161.8,161.4,161.48,19116.0,142.2419,142.321,141.9692,142.0396,19116.0
2020-03-06 14:55:00,161.63,162.35,161.54,161.89,20358.0,142.1715,142.8048,142.0923,142.4002,20358.0
2020-03-06 15:00:00,161.83,162.06,161.58,161.77,21731.0,142.3474,142.5497,142.1275,142.2946,21731.0
2020-03-06 15:05:00,161.86,161.99,161.62,161.79,18318.0,142.3738,142.4882,142.1627,142.3122,18318.0
2020-03-06 15:10:00,161.76,162.63,161.72,162.2,22573.0,142.2858,143.0511,142.2507,142.6729,22573.0
2020-03-06 15:15:00,162.22,163.16,162.12,163.11,21898.0,142.6905,143.5173,142.6025,143.4733,21898.0
2020-03-06 15:20:00,163.09,163.21,162.69,163.2,18647.0,143.4557,143.5613,143.1039,143.5525,18647.0
2020-03-06 15:25:00,163.21,163.24,162.49,162.61,19325.0,143.5613,143.5877,142.928,143.0335,19325.0
2020-03-06 15:30:00,162.51,163.97,162.36,163.63,27937.0,142.9455,144.2298,142.8136,143.9307,27937.0
2020-03-06 15:35:00,163.66,164.18,162.77,162.77,34720.0,143.9571,144.4145,143.1742,143.1742,34720.0
2020-03-06 15:40:00,162.85,163.33,162.66,163.33,31562.0,143.2446,143.6668,143.0775,143.6668,31562.0
2020-03-06 15:45:00,163.29,164.0,163.16,163.63,45462.0,143.6316,144.2562,143.5173,143.9307,45462.0
2020-03-06 15:50:00,163.67,164.88,163.67,164.34,91655.0,143.9659,145.0302,143.9659,144.5552,91655.0
2020-03-06 15:55:00,164.34,164.65,163.47,164.12,299151.0,144.5552,144.8279,143.79,144.3617,299151.0
2020-03-09 09:30:00,151.66,151.66,150.42,150.45,1783.0,133.4018,133.4018,132.3111,132.3374,1783.0
2020-03-09 09:35:00,150.45,150.45,150.45,150.45,0.0,132.3374,132.3374,132.3374,132.3374,0.0
2020-03-09 09:40:00,150.45,150.45,150.45,150.45,0.0,132.3374,132.3374,132.3374,132.3374,0.0
2020-03-09 09:45:00,151.26,152.33,150.0,151.0,50166.0,133.0499,133.9911,131.9416,132.8212,50166.0
2020-03-09 09:50:00,151.03,154.57,151.02,154.24,80120.0,132.8476,135.9614,132.8388,135.6712,80120.0
2020-03-09 09:55:00,154.48,154.84,153.27,154.13,99354.0,135.8823,136.1989,134.8179,135.5744,99354.0
2020-03-09 10:00:00,154.25,155.2,154.08,154.27,30231.0,135.68,136.5156,135.5304,135.6976,30231.0
2020-03-09 10:05:00,154.32,156.0,154.18,155.67,24920.0,135.7415,137.2193,135.6184,136.929,24920.0
2020-03-09 10:10:00,155.94,155.94,154.53,154.6,27095.0,137.1665,137.1665,135.9263,135.9878,27095.0
2020-03-09 10:15:00,154.76,156.32,154.73,156.13,50799.0,136.1286,137.5008,136.1022,137.3336,50799.0
2020-03-09 10:20:00,156.26,156.44,155.11,155.48,72557.0,137.448,137.6063,136.4364,136.7619,72557.0
2020-03-09 10:25:00,155.6,156.37,155.2,155.91,25516.0,136.8674,137.5447,136.5156,137.1401,25516.0
2020-03-09 10:30:00,156.01,156.09,154.91,155.6,38706.0,137.2281,137.2984,136.2605,136.8674,38706.0
2020-03-09 10:35:00,155.36,155.36,154.75,155.0,28499.0,136.6563,136.6563,136.1198,136.3397,28499.0
2020-03-09 10:40:00,154.95,155.17,153.57,153.58,202883.0,136.2957,136.4892,135.0818,135.0906,202883.0
2020-03-09 10:45:00,153.51,153.84,153.13,153.34,29623.0,135.0291,135.3193,134.6948,134.8795,29623.0
2020-03-09 10:50:00,153.37,153.37,152.69,152.96,17087.0,134.9059,134.9059,134.3078,134.5453,17087.0
2020-03-09 10:55:00,153.02,153.3,152.65,152.89,21714.0,134.598,134.8443,134.2726,134.4837,21714.0
2020-03-09 11:00:00,152.82,153.39,152.5,153.05,36119.0,134.4221,134.9235,134.1406,134.6244,36119.0
2020-03-09 11:05:00,153.06,153.44,152.78,153.12,17043.0,134.6332,134.9675,134.3869,134.686,17043.0
2020-03-09 11:10:00,153.02,153.49,153.01,153.27,16454.0,134.598,135.0115,134.5892,134.8179,16454.0
2020-03-09 11:15:00,153.28,154.31,153.15,153.96,23508.0,134.8267,135.7327,134.7124,135.4249,23508.0
2020-03-09 11:20:00,153.87,154.5,153.56,154.5,17404.0,135.3457,135.8999,135.073,135.8999,17404.0
2020-03-09 11:25:00,154.41,154.79,154.21,154.47,23065.0,135.8207,136.155,135.6448,135.8735,23065.0
2020-03-09 11:30:00,154.46,154.7,153.97,154.61,15426.0,135.8647,136.0758,135.4337,135.9966,15426.0
2020-03-09 11:35:00,154.64,156.76,154.48,155.87,43204.0,136.023,137.8878,135.8823,137.1049,43204.0
2020-03-09 11:40:00,155.88,156.67,155.6,156.59,32538.0,137.1137,137.8086,136.8674,137.7383,32538.0
2020-03-09 11:45:00,156.79,157.55,156.54,157.55,22842.0,137.9142,138.5827,137.6943,138.5827,22842.0
2020-03-09 11:50:00,157.55,158.37,157.39,157.59,44411.0,138.5827,139.304,138.4419,138.6179,44411.0
2020-03-09 11:55:00,157.55,157.55,156.75,157.08,19235.0,138.5827,138.5827,137.879,138.1693,19235.0
2020-03-09 12:00:00,157.06,157.15,156.25,156.45,20117.0,138.1517,138.2308,137.4392,137.6151,20117.0
2020-03-09 12:05:00,156.41,157.48,156.4,157.08,19060.0,137.5799,138.5211,137.5711,138.1693,19060.0
2020-03-09 12:10:00,157.28,157.33,156.52,156.62,13124.0,138.3452,138.3892,137.6767,137.7646,13124.0
2020-03-09 12:15:00,156.57,156.78,155.77,155.94,15245.0,137.7207,137.9054,137.017,137.1665,15245.0
2020-03-09 12:20:00,155.86,156.01,155.47,155.5,15276.0,137.0961,137.2281,136.7531,136.7795,15276.0
2020-03-09 12:25:00,155.49,155.65,154.95,155.06,12743.0,136.7707,136.9114,136.2957,136.3924,12743.0
2020-03-09 12:30:00,155.11,155.11,154.19,154.19,15342.0,136.4364,136.4364,135.6272,135.6272,15342.0
2020-03-09 12:35:00,154.36,154.79,153.94,154.62,19543.0,135.7767,136.155,135.4073,136.0054,19543.0
2020-03-09 12:40:00,154.63,154.88,153.72,153.95,10081.0,136.0142,136.2341,135.2138,135.4161,10081.0
2020-03-09 12:45:00,154.02,154.13,153.7,153.74,13622.0,135.4777,135.5744,135.1962,135.2314,13622.0
2020-03-09 12:50:00,153.89,154.27,153.84,154.06,17003.0,135.3633,135.6976,135.3193,135.5128,17003.0
2020-03-09 12:55:00,154.04,154.2,153.67,153.88,10439.0,135.4952,135.636,135.1698,135.3545,10439.0
2020-03-09 13:00:00,153.82,154.67,153.7,154.2,21094.0,135.3017,136.0494,135.1962,135.636,21094.0
2020-03-09 13:05:00,154.2,154.71,153.8,154.31,16905.0,135.636,136.0846,135.2841,135.7327,16905.0
2020-03-09 13:10:00,154.29,155.08,154.25,155.01,16798.0,135.7151,136.41,135.68,136.3485,16798.0
2020-03-09 13:15:00,155.01,155.05,154.51,154.61,13370.0,136.3485,136.3837,135.9087,135.9966,13370.0
2020-03-09 13:20:00,154.48,154.52,153.71,154.23,10124.0,135.8823,135.9175,135.205,135.6624,10124.0
2020-03-09 13:25:00,154.31,154.32,153.95,153.96,10045.0,135.7327,135.7415,135.4161,135.4249,10045.0
2020-03-09 13:30:00,153.94,154.08,153.54,153.54,10520.0,135.4073,135.5304,135.0554,135.0554,10520.0
2020-03-09 13:35:00,153.71,153.74,153.11,153.17,8595.0,135.205,135.2314,134.6772,134.73,8595.0
2020-03-09 13:40:00,153.28,153.49,152.96,153.15,11787.0,134.8267,135.0115,134.5453,134.7124,11787.0
2020-03-09 13:45:00,153.29,153.8,153.09,153.73,12665.0,134.8355,135.2841,134.6596,135.2226,12665.0
2020-03-09 13:50:00,153.64,153.64,152.06,152.11,24520.0,135.1434,135.1434,133.7536,133.7976,24520.0
2020-03-09 13:55:00,152.04,152.76,151.94,152.48,15892.0,133.736,134.3693,133.6481,134.1231,15892.0
2020-03-09 14:00:00,152.53,152.67,151.7,151.79,15676.0,134.167,134.2902,133.437,133.5161,15676.0
2020-03-09 14:05:00,151.66,151.8,151.27,151.48,32330.0,133.4018,133.5249,133.0587,133.2434,32330.0
2020-03-09 14:10:00,151.46,152.24,151.36,152.19,12354.0,133.2259,133.9119,133.1379,133.868,12354.0
2020-03-09 14:15:00,152.28,153.23,152.26,152.79,15731.0,133.9471,134.7828,133.9295,134.3957,15731.0
2020-03-09 14:20:00,152.9,153.19,152.74,152.8,10907.0,134.4925,134.7476,134.3518,134.4045,10907.0
2020-03-09 14:25:00,152.66,152.7,152.08,152.08,15744.0,134.2814,134.3166,133.7712,133.7712,15744.0
2020-03-09 14:30:00,152.02,152.41,151.76,152.14,16905.0,133.7184,134.0615,133.4897,133.824,16905.0
2020-03-09 14:35:00,152.14,152.57,151.69,152.42,15610.0,133.824,134.2022,133.4282,134.0703,15610.0
2020-03-09 14:40:00,152.46,152.46,151.44,151.7,17644.0,134.1055,134.1055,133.2083,133.437,17644.0
2020-03-09 14:45:00,151.55,152.6,151.55,152.11,20315.0,133.305,134.2286,133.305,133.7976,20315.0
2020-03-09 14:50:00,152.06,153.46,152.04,153.45,16575.0,133.7536,134.9851,133.736,134.9763,16575.0
2020-03-09 14:55:00,153.36,154.01,153.28,153.38,25835.0,134.8971,135.4689,134.8267,134.9147,25835.0
2020-03-09 15:00:00,153.39,154.22,152.76,153.98,29237.0,134.9235,135.6536,134.3693,135.4425,29237.0
2020-03-09 15:05:00,154.13,154.42,153.57,153.78,22577.0,135.5744,135.8295,135.0818,135.2665,22577.0
2020-03-09 15:10:00,153.78,153.78,153.05,153.13,28165.0,135.2665,135.2665,134.6244,134.6948,28165.0
2020-03-09 15:15:00,153.02,154.12,152.92,153.63,23496.0,134.598,135.5656,134.5101,135.1346,23496.0
2020-03-09 15:20:00,153.4,154.88,153.38,154.83,30696.0,134.9323,136.2341,134.9147,136.1901,30696.0
2020-03-09 15:25:00,154.75,155.73,154.74,155.01,29229.0,136.1198,136.9818,136.111,136.3485,29229.0
2020-03-09 15:30:00,155.03,155.12,154.49,154.9,37228.0,136.3661,136.4452,135.8911,136.2517,37228.0
2020-03-09 15:35:00,155.05,156.34,155.05,156.04,28170.0,136.3837,137.5184,136.3837,137.2545,28170.0
2020-03-09 15:40:00,156.11,156.4,155.63,156.04,36630.0,137.316,137.5711,136.8938,137.2545,36630.0
2020-03-09 15:45:00,156.11,156.41,155.64,155.85,48852.0,137.316,137.5799,136.9026,137.0873,48852.0
2020-03-09 15:50:00,155.8,155.82,154.99,155.76,64106.0,137.0434,137.061,136.3309,137.0082,64106.0
2020-03-09 15:55:00,155.65,155.67,154.48,154.52,113834.0,136.9114,136.929,135.8823,135.9175,113834.0
2020-03-10 09:30:00,160.04,160.23,159.13,160.11,43119.0,140.7729,140.94,139.9725,140.8345,43119.0
2020-03-10 09:35:00,160.01,160.27,158.78,159.03,22208.0,140.7465,140.9752,139.6646,139.8845,22208.0
2020-03-10 09:40:00,158.96,158.96,157.75,157.9,11944.0,139.8229,139.8229,138.7586,138.8905,11944.0
2020-03-10 09:45:00,157.76,158.03,156.89,157.63,20488.0,138.7674,139.0049,138.0021,138.653,20488.0
2020-03-10 09:50:00,157.57,158.22,157.12,158.11,21143.0,138.6003,139.172,138.2044,139.0753,21143.0
2020-03-10 09:55:00,158.06,159.2,158.05,158.8,22603.0,139.0313,140.034,139.0225,139.6822,22603.0
2020-03-10 10:00:00,158.72,159.52,158.54,159.37,25002.0,139.6118,140.3155,139.4535,140.1836,25002.0
2020-03-10 10:05:00,159.32,161.07,159.31,160.94,34610.0,140.1396,141.6789,140.1308,141.5646,34610.0
2020-03-10 10:10:00,160.88,161.44,160.88,161.34,23118.0,141.5118,142.0044,141.5118,141.9164,23118.0
2020-03-10 10:15:00,161.43,161.43,160.75,160.78,12141.0,141.9956,141.9956,141.3974,141.4238,12141.0
2020-03-10 10:20:00,160.8,161.29,160.45,160.62,17383.0,141.4414,141.8724,141.1336,141.2831,17383.0
2020-03-10 10:25:00,160.66,160.66,159.63,159.74,11598.0,141.3183,141.3183,140.4123,140.509,11598.0
2020-03-10 10:30:00,159.65,159.74,158.84,159.28,12910.0,140.4299,140.509,139.7174,140.1044,12910.0
2020-03-10 10:35:00,159.27,159.4,159.04,159.3,7563.0,140.0956,140.21,139.8933,140.122,7563.0
2020-03-10 10:40:00,159.28,159.39,159.0,159.2,7171.0,140.1044,140.2012,139.8581,140.034,7171.0
2020-03-10 10:45:00,159.17,159.36,158.67,158.74,14969.0,140.0076,140.1748,139.5678,139.6294,14969.0
2020-03-10 10:50:00,158.72,159.0,157.82,157.85,10644.0,139.6118,139.8581,138.8202,138.8466,10644.0
2020-03-10 10:55:00,157.87,158.28,157.37,157.37,9904.0,138.8642,139.2248,138.4244,138.4244,9904.0
2020-03-10 11:00:00,157.37,158.14,157.37,158.02,13204.0,138.4244,139.1017,138.4244,138.9961,13204.0
2020-03-10 11:05:00,157.88,158.83,157.88,158.72,8072.0,138.873,139.7086,138.873,139.6118,8072.0
2020-03-10 11:10:00,158.69,158.69,157.6,157.69,6651.0,139.5854,139.5854,138.6267,138.7058,6651.0
2020-03-10 11:15:00,157.54,157.81,157.38,157.49,4942.0,138.5739,138.8114,138.4331,138.5299,4942.0
2020-03-10 11:20:00,157.38,157.43,156.42,156.42,4598.0,138.4331,138.4771,137.5887,137.5887,4598.0
2020-03-10 11:25:00,156.47,156.76,155.77,155.77,8863.0,137.6327,137.8878,137.017,137.017,8863.0
2020-03-10 11:30:00,155.9,155.99,155.14,155.42,12615.0,137.1313,137.2105,136.4628,136.7091,12615.0
2020-03-10 11:35:00,155.27,155.78,154.87,155.53,15266.0,136.5772,137.0258,136.2253,136.8059,15266.0
2020-03-10 11:40:00,155.73,156.5,155.3,156.5,8836.0,136.9818,137.6591,136.6036,137.6591,8836.0
2020-03-10 11:45:00,156.35,157.06,156.26,156.68,12819.0,137.5271,138.1517,137.448,137.8174,12819.0
2020-03-10 11:50:00,156.79,156.8,155.6,155.78,9017.0,137.9142,137.923,136.8674,137.0258,9017.0
2020-03-10 11:55:00,155.86,156.27,155.51,155.86,7322.0,137.0961,137.4568,136.7883,137.0961,7322.0
2020-03-10 12:00:00,155.9,157.01,155.9,156.44,11536.0,137.1313,138.1077,137.1313,137.6063,11536.0
2020-03-10 12:05:00,156.46,156.77,156.1,156.54,10494.0,137.6239,137.8966,137.3072,137.6943,10494.0
2020-03-10 12:10:00,156.57,157.7,156.57,157.44,76083.0,137.7207,138.7146,137.7207,138.4859,76083.0
2020-03-10 12:15:00,157.46,157.96,157.32,157.51,19808.0,138.5035,138.9433,138.3804,138.5475,19808.0
2020-03-10 12:20:00,157.38,157.39,156.87,156.93,4615.0,138.4331,138.4419,137.9845,138.0373,4615.0
2020-03-10 12:25:00,156.81,157.23,156.12,156.12,4000.0,137.9318,138.3012,137.3248,137.3248,4000.0
2020-03-10 12:30:00,156.09,156.11,154.97,155.32,9479.0,137.2984,137.316,136.3133,136.6211,9479.0
2020-03-10 12:35:00,155.21,156.02,154.86,156.02,5394.0,136.5244,137.2369,136.2165,137.2369,5394.0
2020-03-10 12:40:00,155.86,156.42,155.33,156.42,9748.0,137.0961,137.5887,136.6299,137.5887,9748.0
2020-03-10 12:45:00,156.5,156.64,156.28,156.28,4603.0,137.6591,137.7822,137.4656,137.4656,4603.0
2020-03-10 12:50:00,156.23,156.89,156.13,156.88,6320.0,137.4216,138.0021,137.3336,137.9933,6320.0
2020-03-10 12:55:00,156.88,157.0,156.74,156.81,3300.0,137.9933,138.0989,137.8702,137.9318,3300.0
2020-03-10 13:00:00,156.51,156.51,155.71,155.97,8478.0,137.6679,137.6679,136.9642,137.1929,8478.0
2020-03-10 13:05:00,156.07,157.05,155.88,157.05,3600.0,137.2809,138.1429,137.1137,138.1429,3600.0
2020-03-10 13:10:00,157.53,157.77,157.1,157.67,6147.0,138.5651,138.7762,138.1869,138.6882,6147.0
2020-03-10 13:15:00,157.62,157.88,157.04,157.64,9597.0,138.6443,138.873,138.1341,138.6618,9597.0
2020-03-10 13:20:00,157.9,158.59,157.9,158.31,21656.0,138.8905,139.4975,138.8905,139.2512,21656.0
2020-03-10 13:25:00,158.33,158.34,157.94,158.34,25461.0,139.2688,139.2776,138.9257,139.2776,25461.0
2020-03-10 13:30:00,158.37,158.76,157.81,158.51,10227.0,139.304,139.647,138.8114,139.4271,10227.0
2020-03-10 13:35:00,158.46,158.46,157.71,157.91,17091.0,139.3831,139.3831,138.7234,138.8993,17091.0
2020-03-10 13:40:00,157.95,158.26,157.63,158.2,19057.0,138.9345,139.2072,138.653,139.1544,19057.0
2020-03-10 13:45:00,158.08,158.1,157.02,157.02,7548.0,139.0489,139.0665,138.1165,138.1165,7548.0
2020-03-10 13:50:00,157.27,157.27,156.42,156.52,8417.0,138.3364,138.3364,137.5887,137.6767,8417.0
2020-03-10 13:55:00,156.44,156.92,156.19,156.61,8501.0,137.6063,138.0285,137.3864,137.7558,8501.0
2020-03-10 14:00:00,156.55,156.76,156.03,156.74,15866.0,137.7031,137.8878,137.2457,137.8702,15866.0
2020-03-10 14:05:00,156.75,157.52,156.52,157.52,10581.0,137.879,138.5563,137.6767,138.5563,10581.0
2020-03-10 14:10:00,157.56,157.83,157.33,157.83,4662.0,138.5915,138.829,138.3892,138.829,4662.0
2020-03-10 14:15:00,157.98,158.62,157.74,158.52,12771.0,138.9609,139.5239,138.7498,139.4359,12771.0
2020-03-10 14:20:00,158.45,158.61,157.87,158.05,16246.0,139.3743,139.5151,138.8642,139.0225,16246.0
2020-03-10 14:25:00,157.97,159.24,157.94,159.21,11573.0,138.9521,140.0692,138.9257,140.0428,11573.0
2020-03-10 14:30:00,159.08,159.66,158.93,159.66,9074.0,139.9285,140.4387,139.7965,140.4387,9074.0
2020-03-10 14:35:00,159.76,160.4,159.76,160.28,20375.0,140.5266,141.0896,140.5266,140.984,20375.0
2020-03-10 14:40:00,160.23,161.71,160.12,161.5,29295.0,140.94,142.2419,140.8433,142.0571,29295.0
2020-03-10 14:45:00,161.59,162.35,161.29,162.35,19884.0,142.1363,142.8048,141.8724,142.8048,19884.0
2020-03-10 14:50:00,162.39,162.4,161.71,161.85,34335.0,142.84,142.8488,142.2419,142.365,34335.0
2020-03-10 14:55:00,162.01,162.07,161.05,161.55,10526.0,142.5057,142.5585,141.6613,142.1011,10526.0
2020-03-10 15:00:00,161.66,162.25,161.22,162.21,10534.0,142.1979,142.7169,141.8109,142.6817,10534.0
2020-03-10 15:05:00,162.29,162.34,161.64,161.84,15571.0,142.752,142.796,142.1803,142.3562,15571.0
2020-03-10 15:10:00,161.83,162.68,161.83,162.35,15585.0,142.3474,143.0951,142.3474,142.8048,15585.0
2020-03-10 15:15:00,162.42,163.32,161.95,163.01,27480.0,142.8664,143.658,142.453,143.3854,27480.0
2020-03-10 15:20:00,163.0,163.37,162.69,162.9,16382.0,143.3766,143.702,143.1039,143.2886,16382.0
2020-03-10 15:25:00,162.83,162.83,161.93,162.26,16785.0,143.227,143.227,142.4354,142.7256,16785.0
2020-03-10 15:30:00,162.19,162.9,161.63,162.28,15644.0,142.6641,143.2886,142.1715,142.7432,15644.0
2020-03-10 15:35:00,162.19,163.32,161.98,163.16,22166.0,142.6641,143.658,142.4794,143.5173,22166.0
2020-03-10 15:40:00,163.11,163.86,162.94,162.94,21616.0,143.4733,144.133,143.3238,143.3238,21616.0
2020-03-10 15:45:00,163.0,164.27,162.99,164.13,20827.0,143.3766,144.4937,143.3678,144.3705,20827.0
2020-03-10 15:50:00,164.06,164.82,164.0,164.78,41478.0,144.3089,144.9775,144.2562,144.9423,41478.0
2020-03-10 15:55:00,164.78,165.08,164.24,164.62,86330.0,144.9423,145.2061,144.4673,144.8015,86330.0
2020-03-11 09:30:00,159.18,160.09,158.57,160.09,39895.0,140.0164,140.8169,139.4799,140.8169,39895.0
2020-03-11 09:35:00,160.29,161.24,159.15,159.15,21772.0,140.9928,141.8284,139.9901,139.9901,21772.0
2020-03-11 09:40:00,159.37,160.23,158.48,159.22,17998.0,140.1836,140.94,139.4007,140.0516,17998.0
2020-03-11 09:45:00,159.24,160.13,159.14,159.5,14472.0,140.0692,140.8521,139.9813,140.2979,14472.0
2020-03-11 09:50:00,159.37,160.23,158.92,159.72,10844.0,140.1836,140.94,139.7877,140.4914,10844.0
2020-03-11 09:55:00,159.91,160.66,159.67,160.03,11304.0,140.6586,141.3183,140.4475,140.7641,11304.0
2020-03-11 10:00:00,160.11,160.6,159.5,159.83,29774.0,140.8345,141.2655,140.2979,140.5882,29774.0
2020-03-11 10:05:00,160.14,160.78,159.7,160.35,19325.0,140.8609,141.4238,140.4738,141.0456,19325.0
2020-03-11 10:10:00,160.62,161.8,160.3,161.8,20332.0,141.2831,142.321,141.0016,142.321,20332.0
2020-03-11 10:15:00,161.67,161.94,161.42,161.85,25184.0,142.2067,142.4442,141.9868,142.365,25184.0
2020-03-11 10:20:00,161.92,161.96,160.67,160.81,21647.0,142.4266,142.4618,141.3271,141.4502,21647.0
2020-03-11 10:25:00,160.77,161.44,160.2,160.59,18612.0,141.415,142.0044,140.9136,141.2567,18612.0
2020-03-11 10:30:00,160.43,160.57,159.86,160.57,12850.0,141.116,141.2391,140.6146,141.2391,12850.0
2020-03-11 10:35:00,160.53,160.74,159.91,160.58,17463.0,141.2039,141.3886,140.6586,141.2479,17463.0
2020-03-11 10:40:00,160.47,160.78,159.76,159.77,23022.0,141.1511,141.4238,140.5266,140.5354,23022.0
2020-03-11 10:45:00,159.66,160.53,158.85,159.14,19895.0,140.4387,141.2039,139.7262,139.9813,19895.0
2020-03-11 10:50:00,159.12,159.37,158.93,159.12,14953.0,139.9637,140.1836,139.7965,139.9637,14953.0
2020-03-11 10:55:00,159.1,160.06,159.0,159.87,15666.0,139.9461,140.7905,139.8581,140.6234,15666.0
2020-03-11 11:00:00,159.94,160.34,159.56,159.61,16188.0,140.685,141.0368,140.3507,140.3947,16188.0
2020-03-11 11:05:00,159.62,159.82,158.43,159.82,59643.0,140.4035,140.5794,139.3567,140.5794,59643.0
2020-03-11 11:10:00,159.82,160.22,159.54,159.94,9624.0,140.5794,140.9312,140.3331,140.685,9624.0
2020-03-11 11:15:00,159.73,160.01,159.36,159.48,15009.0,140.5002,140.7465,140.1748,140.2803,15009.0
2020-03-11 11:20:00,159.51,159.68,159.0,159.0,15290.0,140.3067,140.4563,139.8581,139.8581,15290.0
2020-03-11 11:25:00,159.05,159.6,158.81,159.48,9265.0,139.9021,140.3859,139.691,140.2803,9265.0
2020-03-11 11:30:00,159.36,159.83,159.07,159.74,7130.0,140.1748,140.5882,139.9197,140.509,7130.0
2020-03-11 11:35:00,159.69,160.46,159.39,160.27,7716.0,140.465,141.1423,140.2012,140.9752,7716.0
2020-03-11 11:40:00,160.21,160.55,159.8,159.99,18230.0,140.9224,141.2215,140.5618,140.7289,18230.0
2020-03-11 11:45:00,159.96,160.5,159.67,160.5,12721.0,140.7025,141.1775,140.4475,141.1775,12721.0
2020-03-11 11:50:00,160.57,160.75,160.18,160.38,10558.0,141.2391,141.3974,140.8961,141.072,10558.0
2020-03-11 11:55:00,160.24,160.7,160.13,160.62,10288.0,140.9488,141.3535,140.8521,141.2831,10288.0
2020-03-11 12:00:00,160.52,161.09,160.06,161.09,10789.0,141.1951,141.6965,140.7905,141.6965,10789.0
2020-03-11 12:05:00,161.1,161.27,160.78,161.16,7554.0,141.7053,141.8548,141.4238,141.7581,7554.0
2020-03-11 12:10:00,161.22,161.8,161.1,161.47,5581.0,141.8109,142.321,141.7053,142.0308,5581.0
2020-03-11 12:15:00,161.61,162.63,161.57,162.02,12949.0,142.1539,143.0511,142.1187,142.5145,12949.0
2020-03-11 12:20:00,162.06,162.35,161.45,161.74,8913.0,142.5497,142.8048,142.0132,142.2682,8913.0
2020-03-11 12:25:00,161.63,161.69,160.88,160.91,27115.0,142.1715,142.2243,141.5118,141.5382,27115.0
2020-03-11 12:30:00,160.87,161.14,160.53,161.06,16532.0,141.503,141.7405,141.2039,141.6701,16532.0
2020-03-11 12:35:00,161.13,161.14,160.2,160.21,11739.0,141.7317,141.7405,140.9136,140.9224,11739.0
2020-03-11 12:40:00,160.2,160.34,159.66,160.08,12358.0,140.9136,141.0368,140.4387,140.8081,12358.0
2020-03-11 12:45:00,160.23,160.36,159.64,159.97,10126.0,140.94,141.0544,140.4211,140.7113,10126.0
2020-03-11 12:50:00,160.02,161.12,160.02,160.42,45193.0,140.7553,141.7229,140.7553,141.1072,45193.0
2020-03-11 12:55:00,160.2,160.53,159.58,160.53,15605.0,140.9136,141.2039,140.3683,141.2039,15605.0
2020-03-11 13:00:00,160.38,160.38,159.27,159.38,6573.0,141.072,141.072,140.0956,140.1924,6573.0
2020-03-11 13:05:00,159.34,159.62,159.0,159.02,6698.0,140.1572,140.4035,139.8581,139.8757,6698.0
2020-03-11 13:10:00,159.04,159.61,159.04,159.28,9858.0,139.8933,140.3947,139.8933,140.1044,9858.0
2020-03-11 13:15:00,159.4,159.86,159.26,159.86,7644.0,140.21,140.6146,140.0868,140.6146,7644.0
2020-03-11 13:20:00,159.67,160.36,159.58,159.62,8064.0,140.4475,141.0544,140.3683,140.4035,8064.0
2020-03-11 13:25:00,159.68,160.62,159.68,160.48,7242.0,140.4563,141.2831,140.4563,141.1599,7242.0
2020-03-11 13:30:00,160.57,160.81,160.2,160.42,6697.0,141.2391,141.4502,140.9136,141.1072,6697.0
2020-03-11 13:35:00,160.35,160.41,160.01,160.05,8427.0,141.0456,141.0984,140.7465,140.7817,8427.0
2020-03-11 13:40:00,160.0,160.1,159.43,159.53,10329.0,140.7377,140.8257,140.2363,140.3243,10329.0
2020-03-11 13:45:00,159.32,160.36,159.32,160.2,17866.0,140.1396,141.0544,140.1396,140.9136,17866.0
2020-03-11 13:50:00,160.13,160.13,159.38,159.75,6439.0,140.8521,140.8521,140.1924,140.5178,6439.0
2020-03-11 13:55:00,159.8,160.37,159.67,159.99,8879.0,140.5618,141.0632,140.4475,140.7289,8879.0
2020-03-11 14:00:00,159.88,160.18,159.11,159.25,8380.0,140.6322,140.8961,139.9549,140.078,8380.0
2020-03-11 14:05:00,159.22,159.77,158.6,158.66,11147.0,140.0516,140.5354,139.5063,139.559,11147.0
2020-03-11 14:10:00,158.73,158.92,158.44,158.44,11351.0,139.6206,139.7877,139.3655,139.3655,11351.0
2020-03-11 14:15:00,158.44,159.17,158.42,159.06,11688.0,139.3655,140.0076,139.3479,139.9109,11688.0
2020-03-11 14:20:00,158.86,159.38,158.76,159.25,14599.0,139.735,140.1924,139.647,140.078,14599.0
2020-03-11 14:25:00,159.25,159.32,158.84,158.94,9145.0,140.078,140.1396,139.7174,139.8053,9145.0
2020-03-11 14:30:00,159.01,159.81,158.89,159.02,15538.0,139.8669,140.5706,139.7614,139.8757,15538.0
2020-03-11 14:35:00,159.11,159.44,158.51,159.09,15264.0,139.9549,140.2451,139.4271,139.9373,15264.0
2020-03-11 14:40:00,159.21,159.81,158.41,158.5,18817.0,140.0428,140.5706,139.3391,139.4183,18817.0
2020-03-11 14:45:00,158.63,159.14,158.5,158.66,19435.0,139.5327,139.9813,139.4183,139.559,19435.0
2020-03-11 14:50:00,158.71,159.16,158.15,158.63,10466.0,139.603,139.9989,139.1104,139.5327,10466.0
2020-03-11 14:55:00,158.63,159.15,158.43,158.52,15863.0,139.5327,139.9901,139.3567,139.4359,15863.0
2020-03-11 15:00:00,158.53,158.93,157.79,157.8,17722.0,139.4447,139.7965,138.7938,138.8026,17722.0
2020-03-11 15:05:00,157.99,157.99,157.14,157.43,15103.0,138.9697,138.9697,138.222,138.4771,15103.0
2020-03-11 15:10:00,157.44,157.66,156.58,156.73,15468.0,138.4859,138.6794,137.7295,137.8614,15468.0
2020-03-11 15:15:00,156.78,157.38,156.62,157.16,21613.0,137.9054,138.4331,137.7646,138.2396,21613.0
2020-03-11 15:20:00,157.19,157.39,156.81,156.89,20207.0,138.266,138.4419,137.9318,138.0021,20207.0
2020-03-11 15:25:00,156.85,158.6,156.85,158.51,34050.0,137.967,139.5063,137.967,139.4271,34050.0
2020-03-11 15:30:00,158.33,159.94,158.11,159.67,43516.0,139.2688,140.685,139.0753,140.4475,43516.0
2020-03-11 15:35:00,159.75,160.16,159.21,159.83,76347.0,140.5178,140.8785,140.0428,140.5882,76347.0
2020-03-11 15:40:00,159.83,160.42,158.93,159.15,29852.0,140.5882,141.1072,139.7965,139.9901,29852.0
2020-03-11 15:45:00,159.33,159.72,158.7,159.38,22100.0,140.1484,140.4914,139.5942,140.1924,22100.0
2020-03-11 15:50:00,159.2,159.75,157.65,159.11,63932.0,140.034,140.5178,138.6706,139.9549,63932.0
2020-03-11 15:55:00,159.17,159.4,158.23,158.4,127823.0,140.0076,140.21,139.1808,139.3303,127823.0
2020-03-12 09:30:00,148.0,149.87,146.88,147.95,75131.0,130.1824,131.8273,129.1972,130.1384,75131.0
2020-03-12 09:35:00,147.71,148.08,147.03,147.25,7554.0,129.9273,130.2528,129.3292,129.5227,7554.0
2020-03-12 09:40:00,147.25,147.25,147.25,147.25,0.0,129.5227,129.5227,129.5227,129.5227,0.0
2020-03-12 09:45:00,147.25,147.25,147.25,147.25,0.0,129.5227,129.5227,129.5227,129.5227,0.0
2020-03-12 09:50:00,143.93,146.5,143.47,146.27,30707.0,126.6024,128.863,126.1978,128.6607,30707.0
2020-03-12 09:55:00,146.24,150.9,146.22,150.88,38057.0,128.6343,132.7333,128.6167,132.7157,38057.0
2020-03-12 10:00:00,150.44,150.44,146.79,146.79,26976.0,132.3286,132.3286,129.1181,129.1181,26976.0
2020-03-12 10:05:00,147.05,147.98,145.28,145.72,44131.0,129.3468,130.1648,127.7899,128.1769,44131.0
2020-03-12 10:10:00,145.76,146.46,144.7,145.76,69026.0,128.2121,128.8278,127.2797,128.2121,69026.0
2020-03-12 10:15:00,145.62,146.91,145.61,145.9,78541.0,128.0889,129.2236,128.0801,128.3352,78541.0
2020-03-12 10:20:00,145.79,146.14,145.17,146.14,38067.0,128.2385,128.5463,127.6931,128.5463,38067.0
2020-03-12 10:25:00,146.02,147.2,146.02,146.71,44846.0,128.4408,129.4787,128.4408,129.0477,44846.0
2020-03-12 10:30:00,146.79,147.77,146.42,147.32,47092.0,129.1181,129.9801,128.7926,129.5843,47092.0
2020-03-12 10:35:00,147.22,147.92,146.73,146.88,39591.0,129.4963,130.112,129.0653,129.1972,39591.0
2020-03-12 10:40:00,146.95,147.51,145.33,145.48,60995.0,129.2588,129.7514,127.8338,127.9658,60995.0
2020-03-12 10:45:00,145.63,146.17,144.65,145.44,59377.0,128.0977,128.5727,127.2357,127.9306,59377.0
2020-03-12 10:50:00,145.38,146.61,145.0,146.5,33070.0,127.8778,128.9597,127.5436,128.863,33070.0
2020-03-12 10:55:00,146.47,146.48,145.51,145.51,21122.0,128.8366,128.8454,127.9922,127.9922,21122.0
2020-03-12 11:00:00,145.5,145.58,143.73,144.51,45678.0,127.9834,128.0537,126.4265,127.1126,45678.0
2020-03-12 11:05:00,144.61,145.03,144.26,144.56,20547.0,127.2005,127.57,126.8927,127.1565,20547.0
2020-03-12 11:10:00,144.48,144.57,143.73,144.17,17031.0,127.0862,127.1653,126.4265,126.8135,17031.0
2020-03-12 11:15:00,144.2,145.03,143.89,144.27,21764.0,126.8399,127.57,126.5672,126.9014,21764.0
2020-03-12 11:20:00,144.22,144.98,143.91,144.96,18180.0,126.8575,127.526,126.5848,127.5084,18180.0
2020-03-12 11:25:00,144.84,145.21,144.55,144.86,20408.0,127.4028,127.7283,127.1477,127.4204,20408.0
2020-03-12 11:30:00,144.9,145.4,144.02,144.23,24350.0,127.4556,127.8954,126.6815,126.8663,24350.0
2020-03-12 11:35:00,144.47,145.06,144.2,144.45,53791.0,127.0774,127.5963,126.8399,127.0598,53791.0
2020-03-12 11:40:00,144.49,144.59,143.37,143.7,21180.0,127.095,127.1829,126.1098,126.4001,21180.0
2020-03-12 11:45:00,143.82,143.82,143.21,143.53,10275.0,126.5056,126.5056,125.9691,126.2505,10275.0
2020-03-12 11:50:00,143.27,143.73,142.54,143.58,15497.0,126.0218,126.4265,125.3797,126.2945,15497.0
2020-03-12 11:55:00,143.64,143.93,143.36,143.4,37229.0,126.3473,126.6024,126.101,126.1362,37229.0
2020-03-12 12:00:00,143.29,143.31,142.36,142.42,15392.0,126.0394,126.057,125.2214,125.2742,15392.0
2020-03-12 12:05:00,142.4,142.7,142.11,142.31,17709.0,125.2566,125.5205,125.0015,125.1774,17709.0
2020-03-12 12:10:00,142.26,142.42,141.67,142.33,20354.0,125.1334,125.2742,124.6145,125.195,20354.0
2020-03-12 12:15:00,142.27,143.27,142.27,142.52,18113.0,125.1422,126.0218,125.1422,125.3621,18113.0
2020-03-12 12:20:00,142.58,144.24,142.22,144.24,11417.0,125.4149,126.8751,125.0982,126.8751,11417.0
2020-03-12 12:25:00,143.94,144.24,143.59,143.68,17094.0,126.6112,126.8751,126.3033,126.3825,17094.0
2020-03-12 12:30:00,143.6,143.6,142.59,142.7,14064.0,126.3121,126.3121,125.4237,125.5205,14064.0
2020-03-12 12:35:00,142.56,142.73,142.09,142.36,14476.0,125.3973,125.5468,124.9839,125.2214,14476.0
2020-03-12 12:40:00,142.31,142.37,141.74,142.11,15628.0,125.1774,125.2302,124.676,125.0015,15628.0
2020-03-12 12:45:00,142.22,142.51,141.39,141.57,35540.0,125.0982,125.3533,124.3682,124.5265,35540.0
2020-03-12 12:50:00,141.45,145.58,141.45,145.19,30685.0,124.4209,128.0537,124.4209,127.7107,30685.0
2020-03-12 12:55:00,144.86,148.98,144.86,148.09,32489.0,127.4204,131.0444,127.4204,130.2616,32489.0
2020-03-12 13:00:00,147.98,149.95,146.91,149.69,51362.0,130.1648,131.8976,129.2236,131.6689,51362.0
2020-03-12 13:05:00,149.85,151.37,149.85,151.37,55215.0,131.8097,133.1467,131.8097,133.1467,55215.0
2020-03-12 13:10:00,151.56,151.78,149.0,149.06,37470.0,133.3138,133.5073,131.062,131.1148,37470.0
2020-03-12 13:15:00,149.02,149.45,148.0,148.26,32589.0,131.0796,131.4578,130.1824,130.4111,32589.0
2020-03-12 13:20:00,148.41,148.54,147.69,148.03,19690.0,130.543,130.6574,129.9097,130.2088,19690.0
2020-03-12 13:25:00,147.85,147.87,146.71,147.37,13321.0,130.0505,130.068,129.0477,129.6282,13321.0
2020-03-12 13:30:00,147.4,148.07,146.53,146.67,17695.0,129.6546,130.244,128.8894,129.0125,17695.0
2020-03-12 13:35:00,146.5,146.5,144.05,144.09,21973.0,128.863,128.863,126.7079,126.7431,21973.0
2020-03-12 13:40:00,144.27,144.68,143.57,144.26,21295.0,126.9014,127.2621,126.2857,126.8927,21295.0
2020-03-12 13:45:00,144.13,145.38,143.81,145.09,25301.0,126.7783,127.8778,126.4968,127.6227,25301.0
2020-03-12 13:50:00,145.33,145.7,144.5,144.55,17383.0,127.8338,128.1593,127.1038,127.1477,17383.0
2020-03-12 13:55:00,144.6,146.09,144.48,145.81,12523.0,127.1917,128.5023,127.0862,128.256,12523.0
2020-03-12 14:00:00,146.08,146.56,145.21,146.37,31149.0,128.4935,128.9158,127.7283,128.7486,31149.0
2020-03-12 14:05:00,146.4,146.74,145.44,145.89,32768.0,128.775,129.0741,127.9306,128.3264,32768.0
2020-03-12 14:10:00,146.05,146.14,144.77,145.12,20504.0,128.4672,128.5463,127.3413,127.6491,20504.0
2020-03-12 14:15:00,144.87,145.57,144.67,144.8,16420.0,127.4292,128.0449,127.2533,127.3676,16420.0
2020-03-12 14:20:00,144.91,145.12,144.12,144.26,22191.0,127.4644,127.6491,126.7695,126.8927,22191.0
2020-03-12 14:25:00,144.26,145.03,144.05,144.39,24404.0,126.8927,127.57,126.7079,127.007,24404.0
2020-03-12 14:30:00,144.39,144.91,144.09,144.51,17258.0,127.007,127.4644,126.7431,127.1126,17258.0
2020-03-12 14:35:00,144.51,144.74,143.87,143.99,27189.0,127.1126,127.3149,126.5496,126.6552,27189.0
2020-03-12 14:40:00,144.0,144.91,143.98,144.52,21257.0,126.664,127.4644,126.6464,127.1214,21257.0
2020-03-12 14:45:00,144.62,145.51,144.3,145.25,39812.0,127.2093,127.9922,126.9278,127.7635,39812.0
2020-03-12 14:50:00,145.33,145.8,144.41,144.48,25288.0,127.8338,128.2473,127.0246,127.0862,25288.0
2020-03-12 14:55:00,144.22,144.72,143.68,143.81,24234.0,126.8575,127.2973,126.3825,126.4968,24234.0
2020-03-12 15:00:00,143.89,144.38,143.87,144.26,27438.0,126.5672,126.9982,126.5496,126.8927,27438.0
2020-03-12 15:05:00,144.25,145.34,143.71,144.9,33559.0,126.8839,127.8426,126.4089,127.4556,33559.0
2020-03-12 15:10:00,144.87,145.94,144.86,145.07,25938.0,127.4292,128.3704,127.4204,127.6051,25938.0
2020-03-12 15:15:00,145.02,145.05,144.27,144.31,33444.0,127.5612,127.5875,126.9014,126.9366,33444.0
2020-03-12 15:20:00,144.25,144.36,143.0,143.36,41660.0,126.8839,126.9806,125.7843,126.101,41660.0
2020-03-12 15:25:00,143.35,143.82,143.0,143.09,39498.0,126.0922,126.5056,125.7843,125.8635,39498.0
2020-03-12 15:30:00,143.07,143.8,142.81,142.97,60400.0,125.8459,126.488,125.6172,125.758,60400.0
2020-03-12 15:35:00,143.0,143.64,142.69,143.52,54812.0,125.7843,126.3473,125.5117,126.2417,54812.0
2020-03-12 15:40:00,143.55,144.62,142.92,143.03,56490.0,126.2681,127.2093,125.714,125.8107,56490.0
2020-03-12 15:45:00,143.03,143.38,142.17,142.67,67582.0,125.8107,126.1186,125.0543,125.4941,67582.0
2020-03-12 15:50:00,142.8,143.87,142.11,142.11,108362.0,125.6084,126.5496,125.0015,125.0015,108362.0
2020-03-12 15:55:00,142.12,142.12,139.49,140.08,277276.0,125.0103,125.0103,122.6969,123.2159,277276.0
2020-03-13 09:30:00,147.02,148.4,146.15,146.71,38520.0,129.3204,130.5342,128.5551,129.0477,38520.0
2020-03-13 09:35:00,146.71,147.0,146.14,146.14,21505.0,129.0477,129.3028,128.5463,128.5463,21505.0
2020-03-13 09:40:00,145.67,146.15,144.96,146.15,28366.0,128.1329,128.5551,127.5084,128.5551,28366.0
2020-03-13 09:45:00,146.42,147.71,146.02,147.66,42266.0,128.7926,129.9273,128.4408,129.8833,42266.0
2020-03-13 09:50:00,147.58,147.73,146.37,146.38,46694.0,129.813,129.9449,128.7486,128.7574,46694.0
2020-03-13 09:55:00,146.18,147.33,146.18,147.33,7291.0,128.5815,129.5931,128.5815,129.5931,7291.0
2020-03-13 10:00:00,147.17,148.82,146.69,148.56,22474.0,129.4523,130.9037,129.0301,130.675,22474.0
2020-03-13 10:05:00,148.43,150.21,148.14,149.63,31495.0,130.5606,132.1263,130.3055,131.6162,31495.0
2020-03-13 10:10:00,149.63,150.5,149.42,149.69,25408.0,131.6162,132.3814,131.4314,131.6689,25408.0
2020-03-13 10:15:00,149.76,153.24,149.73,152.99,32508.0,131.7305,134.7916,131.7041,134.5717,32508.0
2020-03-13 10:20:00,153.14,154.17,152.92,153.32,38906.0,134.7036,135.6096,134.5101,134.8619,38906.0
2020-03-13 10:25:00,153.24,153.39,151.33,152.06,28173.0,134.7916,134.9235,133.1115,133.7536,28173.0
2020-03-13 10:30:00,152.09,152.37,151.18,151.19,22435.0,133.78,134.0263,132.9796,132.9884,22435.0
2020-03-13 10:35:00,151.31,151.31,149.52,149.78,20389.0,133.0939,133.0939,131.5194,131.7481,20389.0
2020-03-13 10:40:00,149.87,150.71,149.61,149.93,24209.0,131.8273,132.5661,131.5986,131.88,24209.0
2020-03-13 10:45:00,149.89,150.3,149.81,150.0,18709.0,131.8449,132.2055,131.7745,131.9416,18709.0
2020-03-13 10:50:00,149.95,150.26,149.9,149.96,18560.0,131.8976,132.1703,131.8537,131.9064,18560.0
2020-03-13 10:55:00,150.03,150.03,148.03,148.17,33026.0,131.968,131.968,130.2088,130.3319,33026.0
2020-03-13 11:00:00,148.17,148.71,147.65,148.65,27989.0,130.3319,130.8069,129.8745,130.7541,27989.0
2020-03-13 11:05:00,148.41,148.7,147.9,148.26,16995.0,130.543,130.7981,130.0944,130.4111,16995.0
2020-03-13 11:10:00,148.21,148.21,147.26,147.91,14176.0,130.3671,130.3671,129.5315,130.1032,14176.0
2020-03-13 11:15:00,147.96,147.96,146.78,147.07,7509.0,130.1472,130.1472,129.1093,129.3644,7509.0
2020-03-13 11:20:00,147.22,147.53,146.5,146.55,23058.0,129.4963,129.769,128.863,128.907,23058.0
2020-03-13 11:25:00,146.65,147.16,146.5,146.5,23310.0,128.9949,129.4435,128.863,128.863,23310.0
2020-03-13 11:30:00,146.5,146.67,145.08,145.18,29718.0,128.863,129.0125,127.6139,127.7019,29718.0
2020-03-13 11:35:00,145.18,146.0,144.45,144.64,14854.0,127.7019,128.4232,127.0598,127.2269,14854.0
2020-03-13 11:40:00,144.61,144.64,143.64,143.64,9779.0,127.2005,127.2269,126.3473,126.3473,9779.0
2020-03-13 11:45:00,143.68,144.07,143.31,143.31,9508.0,126.3825,126.7255,126.057,126.057,9508.0
2020-03-13 11:50:00,143.43,144.4,143.3,144.4,63404.0,126.1626,127.0158,126.0482,127.0158,63404.0
2020-03-13 11:55:00,144.57,145.94,144.56,145.81,31576.0,127.1653,128.3704,127.1565,128.256,31576.0
2020-03-13 12:00:00,146.02,146.17,144.97,144.97,25826.0,128.4408,128.5727,127.5172,127.5172,25826.0
2020-03-13 12:05:00,144.97,145.66,144.47,145.66,9373.0,127.5172,128.1241,127.0774,128.1241,9373.0
2020-03-13 12:10:00,145.68,146.69,145.53,146.39,25595.0,128.1417,129.0301,128.0098,128.7662,25595.0
2020-03-13 12:15:00,146.39,148.14,146.21,147.99,30795.0,128.7662,130.3055,128.6079,130.1736,30795.0
2020-03-13 12:20:00,148.0,148.62,147.87,148.0,30710.0,130.1824,130.7278,130.068,130.1824,30710.0
2020-03-13 12:25:00,147.94,148.35,147.54,147.54,42850.0,130.1296,130.4903,129.7778,129.7778,42850.0
2020-03-13 12:30:00,147.34,149.63,147.09,149.18,28719.0,129.6019,131.6162,129.382,131.2203,28719.0
2020-03-13 12:35:00,148.97,149.4,148.39,149.4,14415.0,131.0356,131.4139,130.5254,131.4139,14415.0
2020-03-13 12:40:00,149.58,150.72,149.47,150.72,30097.0,131.5722,132.5749,131.4754,132.5749,30097.0
2020-03-13 12:45:00,150.73,150.89,150.25,150.61,10782.0,132.5837,132.7245,132.1615,132.4782,10782.0
2020-03-13 12:50:00,150.68,150.92,150.19,150.36,12792.0,132.5398,132.7509,132.1087,132.2583,12792.0
2020-03-13 12:55:00,150.22,150.61,150.15,150.21,18379.0,132.1351,132.4782,132.0736,132.1263,18379.0
2020-03-13 13:00:00,150.28,150.7,149.87,150.38,27987.0,132.1879,132.5573,131.8273,132.2759,27987.0
2020-03-13 13:05:00,150.2,150.68,149.78,150.08,17851.0,132.1175,132.5398,131.7481,132.012,17851.0
2020-03-13 13:10:00,150.15,151.27,149.95,151.27,15452.0,132.0736,133.0587,131.8976,133.0587,15452.0
2020-03-13 13:15:00,151.34,151.64,150.91,151.64,11356.0,133.1203,133.3842,132.7421,133.3842,11356.0
2020-03-13 13:20:00,151.62,152.76,151.59,152.17,40195.0,133.3666,134.3693,133.3402,133.8504,40195.0
2020-03-13 13:25:00,152.0,152.29,151.75,152.12,18931.0,133.7008,133.9559,133.4809,133.8064,18931.0
2020-03-13 13:30:00,152.13,152.89,152.13,152.28,15318.0,133.8152,134.4837,133.8152,133.9471,15318.0
2020-03-13 13:35:00,152.27,152.35,151.3,152.23,44467.0,133.9383,134.0087,133.0851,133.9032,44467.0
2020-03-13 13:40:00,152.19,153.2,152.18,152.44,11527.0,133.868,134.7564,133.8592,134.0879,11527.0
2020-03-13 13:45:00,152.37,152.66,152.05,152.22,22780.0,134.0263,134.2814,133.7448,133.8944,22780.0
2020-03-13 13:50:00,152.33,152.72,152.05,152.59,8507.0,133.9911,134.3342,133.7448,134.2198,8507.0
2020-03-13 13:55:00,152.53,152.53,151.19,151.28,11859.0,134.167,134.167,132.9884,133.0675,11859.0
2020-03-13 14:00:00,151.25,151.25,150.01,150.07,14963.0,133.0411,133.0411,131.9504,132.0032,14963.0
2020-03-13 14:05:00,150.23,150.5,148.69,149.19,19065.0,132.1439,132.3814,130.7893,131.2291,19065.0
2020-03-13 14:10:00,149.22,149.51,148.85,148.94,13413.0,131.2555,131.5106,130.9301,131.0092,13413.0
2020-03-13 14:15:00,148.94,149.57,148.86,148.88,13347.0,131.0092,131.5634,130.9389,130.9565,13347.0
2020-03-13 14:20:00,149.04,149.39,148.77,149.39,7480.0,131.0972,131.4051,130.8597,131.4051,7480.0
2020-03-13 14:25:00,149.39,149.5,148.61,148.61,12837.0,131.4051,131.5018,130.719,130.719,12837.0
2020-03-13 14:30:00,148.7,148.75,148.11,148.3,12868.0,130.7981,130.8421,130.2792,130.4463,12868.0
2020-03-13 14:35:00,148.36,148.48,146.3,146.53,28435.0,130.4991,130.6046,128.6871,128.8894,28435.0
2020-03-13 14:40:00,146.42,148.81,146.1,148.63,12190.0,128.7926,130.8949,128.5111,130.7366,12190.0
2020-03-13 14:45:00,148.72,148.94,148.13,148.5,13185.0,130.8157,131.0092,130.2967,130.6222,13185.0
2020-03-13 14:50:00,148.62,148.76,148.31,148.48,8207.0,130.7278,130.8509,130.4551,130.6046,8207.0
2020-03-13 14:55:00,148.47,149.15,148.47,149.08,12156.0,130.5958,131.1939,130.5958,131.1324,12156.0
2020-03-13 15:00:00,148.95,150.41,148.95,150.02,16244.0,131.018,132.3023,131.018,131.9592,16244.0
2020-03-13 15:05:00,150.14,150.8,150.04,150.19,11340.0,132.0648,132.6453,131.9768,132.1087,11340.0
2020-03-13 15:10:00,150.15,150.54,149.34,150.1,15496.0,132.0736,132.4166,131.3611,132.0296,15496.0
2020-03-13 15:15:00,150.15,151.08,150.01,150.47,26508.0,132.0736,132.8916,131.9504,132.355,26508.0
2020-03-13 15:20:00,150.5,151.14,150.09,151.14,29423.0,132.3814,132.9444,132.0208,132.9444,29423.0
2020-03-13 15:25:00,150.98,151.97,150.98,151.54,39958.0,132.8036,133.6745,132.8036,133.2962,39958.0
2020-03-13 15:30:00,151.59,151.85,147.68,148.49,43855.0,133.3402,133.5689,129.9009,130.6134,43855.0
2020-03-13 15:35:00,148.53,150.98,147.95,150.14,54041.0,130.6486,132.8036,130.1384,132.0648,54041.0
2020-03-13 15:40:00,150.22,150.61,148.95,150.19,32620.0,132.1351,132.4782,131.018,132.1087,32620.0
2020-03-13 15:45:00,150.12,152.75,150.11,152.71,48468.0,132.0472,134.3605,132.0384,134.3254,48468.0
2020-03-13 15:50:00,152.71,154.15,152.71,154.08,77268.0,134.3254,135.592,134.3254,135.5304,77268.0
2020-03-13 15:55:00,154.15,156.45,152.3,156.45,168978.0,135.592,137.6151,133.9647,137.6151,168978.0
2020-03-16 09:30:00,140.0,140.0,140.0,140.0,0.0,123.1455,123.1455,123.1455,123.1455,0.0
2020-03-16 09:35:00,140.0,140.0,140.0,140.0,0.0,123.1455,123.1455,123.1455,123.1455,0.0
2020-03-16 09:40:00,140.0,140.0,140.0,140.0,0.0,123.1455,123.1455,123.1455,123.1455,0.0
2020-03-16 09:45:00,140.0,140.0,140.0,140.0,0.0,123.1455,123.1455,123.1455,123.1455,0.0
2020-03-16 09:50:00,139.27,146.23,139.27,146.23,37711.0,122.5034,128.6255,122.5034,128.6255,37711.0
2020-03-16 09:55:00,141.23,145.5,141.23,142.98,26057.0,124.2274,127.9834,124.2274,125.7668,26057.0
2020-03-16 10:00:00,142.99,144.16,142.45,142.5,48754.0,125.7755,126.8047,125.3006,125.3445,48754.0
2020-03-16 10:05:00,142.57,145.15,142.57,144.81,63337.0,125.4061,127.6755,125.4061,127.3764,63337.0
2020-03-16 10:10:00,145.1,146.5,144.72,146.5,58124.0,127.6315,128.863,127.2973,128.863,58124.0
2020-03-16 10:15:00,146.37,146.67,145.82,146.04,35237.0,128.7486,129.0125,128.2648,128.4584,35237.0
2020-03-16 10:20:00,146.07,149.32,145.87,149.08,48514.0,128.4847,131.3435,128.3088,131.1324,48514.0
2020-03-16 10:25:00,149.08,149.87,148.79,149.65,53706.0,131.1324,131.8273,130.8773,131.6338,53706.0
2020-03-16 10:30:00,149.72,152.55,149.72,152.55,37165.0,131.6953,134.1846,131.6953,134.1846,37165.0
2020-03-16 10:35:00,152.54,153.23,151.44,152.62,64568.0,134.1758,134.7828,133.2083,134.2462,64568.0
2020-03-16 10:40:00,152.58,153.28,151.36,153.26,24826.0,134.211,134.8267,133.1379,134.8091,24826.0
2020-03-16 10:45:00,153.31,155.13,153.03,154.51,32654.0,134.8531,136.454,134.6068,135.9087,32654.0
2020-03-16 10:50:00,154.55,154.68,153.24,153.93,35837.0,135.9438,136.0582,134.7916,135.3985,35837.0
2020-03-16 10:55:00,153.8,154.69,153.38,154.39,27049.0,135.2841,136.067,134.9147,135.8031,27049.0
2020-03-16 11:00:00,154.46,155.28,154.19,154.55,25658.0,135.8647,136.586,135.6272,135.9438,25658.0
2020-03-16 11:05:00,154.47,155.76,154.22,155.76,24508.0,135.8735,137.0082,135.6536,137.0082,24508.0
2020-03-16 11:10:00,155.76,157.86,155.76,157.04,51075.0,137.0082,138.8554,137.0082,138.1341,51075.0
2020-03-16 11:15:00,157.04,157.8,156.72,157.68,27242.0,138.1341,138.8026,137.8526,138.697,27242.0
2020-03-16 11:20:00,157.68,159.8,157.58,159.8,28835.0,138.697,140.5618,138.6091,140.5618,28835.0
2020-03-16 11:25:00,159.99,160.02,158.95,159.72,48430.0,140.7289,140.7553,139.8141,140.4914,48430.0
2020-03-16 11:30:00,159.75,160.74,158.86,158.86,41280.0,140.5178,141.3886,139.735,139.735,41280.0
2020-03-16 11:35:00,158.67,159.34,158.46,158.5,54773.0,139.5678,140.1572,139.3831,139.4183,54773.0
2020-03-16 11:40:00,158.62,158.62,156.16,156.42,25971.0,139.5239,139.5239,137.36,137.5887,25971.0
2020-03-16 11:45:00,156.3,157.32,156.0,157.26,31292.0,137.4832,138.3804,137.2193,138.3276,31292.0
2020-03-16 11:50:00,157.41,158.52,157.41,158.43,39090.0,138.4595,139.4359,138.4595,139.3567,39090.0
2020-03-16 11:55:00,158.41,160.95,158.41,160.95,43909.0,139.3391,141.5734,139.3391,141.5734,43909.0
2020-03-16 12:00:00,160.97,165.3,160.89,164.92,72118.0,141.5909,145.3997,141.5206,145.0654,72118.0
2020-03-16 12:05:00,164.97,164.97,161.46,161.47,47581.0,145.1094,145.1094,142.022,142.0308,47581.0
2020-03-16 12:10:00,161.38,161.66,159.38,159.38,48472.0,141.9516,142.1979,140.1924,140.1924,48472.0
2020-03-16 12:15:00,159.39,159.61,157.97,157.98,28726.0,140.2012,140.3947,138.9521,138.9609,28726.0
2020-03-16 12:20:00,157.63,157.72,155.42,155.56,44241.0,138.653,138.7322,136.7091,136.8323,44241.0
2020-03-16 12:25:00,155.47,156.73,155.18,155.97,41806.0,136.7531,137.8614,136.498,137.1929,41806.0
2020-03-16 12:30:00,155.97,156.41,155.26,155.62,21753.0,137.1929,137.5799,136.5684,136.885,21753.0
2020-03-16 12:35:00,155.64,156.77,155.36,155.66,21341.0,136.9026,137.8966,136.6563,136.9202,21341.0
2020-03-16 12:40:00,155.69,155.87,155.09,155.33,29262.0,136.9466,137.1049,136.4188,136.6299,29262.0
2020-03-16 12:45:00,155.2,155.35,154.27,154.62,20911.0,136.5156,136.6475,135.6976,136.0054,20911.0
2020-03-16 12:50:00,154.46,154.63,153.84,154.29,46684.0,135.8647,136.0142,135.3193,135.7151,46684.0
2020-03-16 12:55:00,154.3,155.18,154.02,155.18,20813.0,135.7239,136.498,135.4777,136.498,20813.0
2020-03-16 13:00:00,155.23,155.23,154.5,154.97,58649.0,136.542,136.542,135.8999,136.3133,58649.0
2020-03-16 13:05:00,155.03,155.16,154.21,154.54,22433.0,136.3661,136.4804,135.6448,135.9351,22433.0
2020-03-16 13:10:00,154.58,157.91,154.46,157.22,14550.0,135.9702,138.8993,135.8647,138.2924,14550.0
2020-03-16 13:15:00,157.38,157.39,156.35,156.51,15580.0,138.4331,138.4419,137.5271,137.6679,15580.0
2020-03-16 13:20:00,156.47,157.02,155.94,157.02,20029.0,137.6327,138.1165,137.1665,138.1165,20029.0
2020-03-16 13:25:00,156.83,156.83,156.0,156.0,18787.0,137.9494,137.9494,137.2193,137.2193,18787.0
2020-03-16 13:30:00,155.94,156.08,154.86,155.38,16888.0,137.1665,137.2897,136.2165,136.6739,16888.0
2020-03-16 13:35:00,155.31,155.4,153.96,155.0,15641.0,136.6124,136.6915,135.4249,136.3397,15641.0
2020-03-16 13:40:00,154.98,154.98,154.0,154.2,17234.0,136.3221,136.3221,135.4601,135.636,17234.0
2020-03-16 13:45:00,154.32,155.37,154.2,155.08,12381.0,135.7415,136.6651,135.636,136.41,12381.0
2020-03-16 13:50:00,155.08,155.69,154.39,154.39,23754.0,136.41,136.9466,135.8031,135.8031,23754.0
2020-03-16 13:55:00,154.39,155.04,154.34,154.88,16766.0,135.8031,136.3749,135.7591,136.2341,16766.0
2020-03-16 14:00:00,154.86,155.42,153.82,154.5,13354.0,136.2165,136.7091,135.3017,135.8999,13354.0
2020-03-16 14:05:00,154.72,155.35,153.64,153.64,21402.0,136.0934,136.6475,135.1434,135.1434,21402.0
2020-03-16 14:10:00,153.71,153.87,153.1,153.28,26053.0,135.205,135.3457,134.6684,134.8267,26053.0
2020-03-16 14:15:00,153.25,153.39,152.72,152.72,18543.0,134.8004,134.9235,134.3342,134.3342,18543.0
2020-03-16 14:20:00,152.8,153.0,151.62,151.62,18261.0,134.4045,134.5805,133.3666,133.3666,18261.0
2020-03-16 14:25:00,151.5,152.62,151.34,152.62,32966.0,133.261,134.2462,133.1203,134.2462,32966.0
2020-03-16 14:30:00,152.66,154.48,152.33,154.48,26567.0,134.2814,135.8823,133.9911,135.8823,26567.0
2020-03-16 14:35:00,154.69,155.06,152.72,152.92,38584.0,136.067,136.3924,134.3342,134.5101,38584.0
2020-03-16 14:40:00,152.92,152.96,151.71,152.55,14260.0,134.5101,134.5453,133.4458,134.1846,14260.0
2020-03-16 14:45:00,152.81,153.27,152.32,152.65,16593.0,134.4133,134.8179,133.9823,134.2726,16593.0
2020-03-16 14:50:00,152.7,153.71,152.44,153.27,19325.0,134.3166,135.205,134.0879,134.8179,19325.0
2020-03-16 14:55:00,153.12,154.6,152.86,154.39,19054.0,134.686,135.9878,134.4573,135.8031,19054.0
2020-03-16 15:00:00,154.47,154.98,152.9,152.97,15211.0,135.8735,136.3221,134.4925,134.5541,15211.0
2020-03-16 15:05:00,153.06,153.94,152.94,153.07,17909.0,134.6332,135.4073,134.5277,134.642,17909.0
2020-03-16 15:10:00,153.02,153.4,152.55,152.55,24734.0,134.598,134.9323,134.1846,134.1846,24734.0
2020-03-16 15:15:00,152.74,154.02,152.74,153.66,23233.0,134.3518,135.4777,134.3518,135.161,23233.0
2020-03-16 15:20:00,153.49,153.8,152.37,153.26,24208.0,135.0115,135.2841,134.0263,134.8091,24208.0
2020-03-16 15:25:00,153.43,153.51,152.24,152.27,30704.0,134.9587,135.0291,133.9119,133.9383,30704.0
2020-03-16 15:30:00,152.22,152.25,149.8,150.4,32266.0,133.8944,133.9207,131.7657,132.2935,32266.0
2020-03-16 15:35:00,150.33,150.75,149.96,150.75,42420.0,132.2319,132.6013,131.9064,132.6013,42420.0
2020-03-16 15:40:00,150.67,153.0,150.23,152.87,38142.0,132.531,134.5805,132.1439,134.4661,38142.0
2020-03-16 15:45:00,152.89,153.55,152.18,152.33,65326.0,134.4837,135.0642,133.8592,133.9911,65326.0
2020-03-16 15:50:00,152.34,152.34,150.26,150.31,139453.0,133.9999,133.9999,132.1703,132.2143,139453.0
2020-03-16 15:55:00,150.25,150.28,148.81,149.01,174694.0,132.1615,132.1879,130.8949,131.0708,174694.0
2020-03-17 09:30:00,152.06,155.98,152.06,153.58,31120.0,133.7536,137.2017,133.7536,135.0906,31120.0
2020-03-17 09:35:00,154.34,154.42,152.65,153.21,22066.0,135.7591,135.8295,134.2726,134.7652,22066.0
2020-03-17 09:40:00,153.02,153.22,151.82,152.0,19161.0,134.598,134.774,133.5425,133.7008,19161.0
2020-03-17 09:45:00,152.0,154.6,151.98,152.59,25980.0,133.7008,135.9878,133.6832,134.2198,25980.0
2020-03-17 09:50:00,152.59,152.61,150.48,150.48,36983.0,134.2198,134.2374,132.3638,132.3638,36983.0
2020-03-17 09:55:00,150.5,151.23,149.69,149.92,45574.0,132.3814,133.0235,131.6689,131.8712,45574.0
2020-03-17 10:00:00,149.92,151.8,149.86,151.53,52056.0,131.8712,133.5249,131.8185,133.2874,52056.0
2020-03-17 10:05:00,151.64,151.87,150.28,151.09,39677.0,133.3842,133.5865,132.1879,132.9004,39677.0
2020-03-17 10:10:00,151.33,152.23,151.06,151.27,13631.0,133.1115,133.9032,132.874,133.0587,13631.0
2020-03-17 10:15:00,151.24,152.17,150.84,151.75,20997.0,133.0323,133.8504,132.6805,133.4809,20997.0
2020-03-17 10:20:00,151.83,152.92,151.22,151.86,17979.0,133.5513,134.5101,133.0147,133.5777,17979.0
2020-03-17 10:25:00,151.78,152.51,151.63,152.18,16198.0,133.5073,134.1494,133.3754,133.8592,16198.0
2020-03-17 10:30:00,152.36,152.67,150.97,150.97,12571.0,134.0175,134.2902,132.7948,132.7948,12571.0
2020-03-17 10:35:00,150.98,153.05,150.86,151.65,12515.0,132.8036,134.6244,132.6981,133.393,12515.0
2020-03-17 10:40:00,152.07,153.17,151.65,152.99,12724.0,133.7624,134.73,133.393,134.5717,12724.0
2020-03-17 10:45:00,153.31,154.24,151.64,152.66,20648.0,134.8531,135.6712,133.3842,134.2814,20648.0
2020-03-17 10:50:00,152.53,152.87,151.48,151.85,10581.0,134.167,134.4661,133.2434,133.5689,10581.0
2020-03-17 10:55:00,151.86,154.39,151.43,153.47,21457.0,133.5777,135.8031,133.1995,134.9939,21457.0
2020-03-17 11:00:00,153.38,154.52,152.88,154.42,18382.0,134.9147,135.9175,134.4749,135.8295,18382.0
2020-03-17 11:05:00,154.38,155.41,154.22,155.41,14338.0,135.7943,136.7003,135.6536,136.7003,14338.0
2020-03-17 11:10:00,155.81,157.44,155.51,157.29,12934.0,137.0522,138.4859,136.7883,138.354,12934.0
2020-03-17 11:15:00,157.29,157.3,155.45,157.13,55726.0,138.354,138.3628,136.7355,138.2132,55726.0
2020-03-17 11:20:00,157.13,157.44,155.01,155.18,16339.0,138.2132,138.4859,136.3485,136.498,16339.0
2020-03-17 11:25:00,155.11,156.7,155.11,156.19,20891.0,136.4364,137.835,136.4364,137.3864,20891.0
2020-03-17 11:30:00,155.6,156.79,155.38,156.2,18706.0,136.8674,137.9142,136.6739,137.3952,18706.0
2020-03-17 11:35:00,156.18,156.18,154.72,154.88,16322.0,137.3776,137.3776,136.0934,136.2341,16322.0
2020-03-17 11:40:00,154.83,155.98,154.83,155.78,9973.0,136.1901,137.2017,136.1901,137.0258,9973.0
2020-03-17 11:45:00,155.8,156.47,155.68,156.22,10390.0,137.0434,137.6327,136.9378,137.4128,10390.0
2020-03-17 11:50:00,156.11,157.1,156.07,157.1,13422.0,137.316,138.1869,137.2809,138.1869,13422.0
2020-03-17 11:55:00,157.21,157.21,155.84,156.74,14627.0,138.2836,138.2836,137.0785,137.8702,14627.0
2020-03-17 12:00:00,156.61,157.08,156.38,156.68,16955.0,137.7558,138.1693,137.5535,137.8174,16955.0
2020-03-17 12:05:00,156.81,159.18,156.8,159.13,14605.0,137.9318,140.0164,137.923,139.9725,14605.0
2020-03-17 12:10:00,158.94,159.75,158.74,159.5,16242.0,139.8053,140.5178,139.6294,140.2979,16242.0
2020-03-17 12:15:00,159.49,159.53,158.38,158.83,33376.0,140.2891,140.3243,139.3128,139.7086,33376.0
2020-03-17 12:20:00,158.69,158.76,156.37,157.17,27152.0,139.5854,139.647,137.5447,138.2484,27152.0
2020-03-17 12:25:00,157.07,157.08,156.54,156.81,15149.0,138.1605,138.1693,137.6943,137.9318,15149.0
2020-03-17 12:30:00,156.97,157.11,156.1,156.28,17195.0,138.0725,138.1957,137.3072,137.4656,17195.0
2020-03-17 12:35:00,156.41,156.59,155.37,155.47,20422.0,137.5799,137.7383,136.6651,136.7531,20422.0
2020-03-17 12:40:00,155.62,155.66,153.49,153.94,42596.0,136.885,136.9202,135.0115,135.4073,42596.0
2020-03-17 12:45:00,153.76,154.3,153.28,153.28,15135.0,135.249,135.7239,134.8267,134.8267,15135.0
2020-03-17 12:50:00,152.93,153.26,152.25,152.97,16538.0,134.5189,134.8091,133.9207,134.5541,16538.0
2020-03-17 12:55:00,152.97,153.1,152.32,152.97,39346.0,134.5541,134.6684,133.9823,134.5541,39346.0
2020-03-17 13:00:00,152.96,154.11,152.67,152.73,16367.0,134.5453,135.5568,134.2902,134.343,16367.0
2020-03-17 13:05:00,152.77,153.02,151.85,152.06,22955.0,134.3781,134.598,133.5689,133.7536,22955.0
2020-03-17 13:10:00,152.08,152.21,150.04,150.04,19437.0,133.7712,133.8856,131.9768,131.9768,19437.0
2020-03-17 13:15:00,150.04,150.87,149.83,150.52,36961.0,131.9768,132.7069,131.7921,132.399,36961.0
2020-03-17 13:20:00,150.52,150.72,149.86,150.3,23520.0,132.399,132.5749,131.8185,132.2055,23520.0
2020-03-17 13:25:00,150.26,150.44,150.03,150.14,13764.0,132.1703,132.3286,131.968,132.0648,13764.0
2020-03-17 13:30:00,150.17,152.1,149.95,152.09,15569.0,132.0912,133.7888,131.8976,133.78,15569.0
2020-03-17 13:35:00,152.17,152.47,151.43,152.33,9769.0,133.8504,134.1143,133.1995,133.9911,9769.0
2020-03-17 13:40:00,152.45,153.73,152.37,153.42,15101.0,134.0967,135.2226,134.0263,134.9499,15101.0
2020-03-17 13:45:00,153.49,154.6,153.38,154.41,16954.0,135.0115,135.9878,134.9147,135.8207,16954.0
2020-03-17 13:50:00,154.4,154.87,153.82,154.31,16978.0,135.8119,136.2253,135.3017,135.7327,16978.0
2020-03-17 13:55:00,154.08,154.59,153.68,153.94,11782.0,135.5304,135.979,135.1786,135.4073,11782.0
2020-03-17 14:00:00,153.9,154.55,153.1,154.4,13842.0,135.3721,135.9438,134.6684,135.8119,13842.0
2020-03-17 14:05:00,154.52,156.2,154.52,155.83,19983.0,135.9175,137.3952,135.9175,137.0697,19983.0
2020-03-17 14:10:00,155.89,156.46,155.67,156.38,15324.0,137.1225,137.6239,136.929,137.5535,15324.0
2020-03-17 14:15:00,156.29,157.92,156.11,157.82,12335.0,137.4744,138.9081,137.316,138.8202,12335.0
2020-03-17 14:20:00,157.87,158.12,156.04,156.16,25964.0,138.8642,139.0841,137.2545,137.36,25964.0
2020-03-17 14:25:00,156.04,157.32,155.89,157.18,30762.0,137.2545,138.3804,137.1225,138.2572,30762.0
2020-03-17 14:30:00,157.21,158.37,157.2,157.65,15769.0,138.2836,139.304,138.2748,138.6706,15769.0
2020-03-17 14:35:00,157.58,158.51,157.12,157.62,21702.0,138.6091,139.4271,138.2044,138.6443,21702.0
2020-03-17 14:40:00,157.53,158.14,156.85,157.07,17979.0,138.5651,139.1017,137.967,138.1605,17979.0
2020-03-17 14:45:00,156.76,157.0,155.26,155.6,18493.0,137.8878,138.0989,136.5684,136.8674,18493.0
2020-03-17 14:50:00,155.51,156.17,154.83,155.86,25002.0,136.7883,137.3688,136.1901,137.0961,25002.0
2020-03-17 14:55:00,155.89,157.09,155.72,156.78,17082.0,137.1225,138.1781,136.973,137.9054,17082.0
2020-03-17 15:00:00,156.75,156.81,155.21,155.72,22932.0,137.879,137.9318,136.5244,136.973,22932.0
2020-03-17 15:05:00,155.57,158.0,155.57,157.4,22816.0,136.8411,138.9785,136.8411,138.4507,22816.0
2020-03-17 15:10:00,157.3,157.57,156.3,157.13,22565.0,138.3628,138.6003,137.4832,138.2132,22565.0
2020-03-17 15:15:00,157.12,157.67,156.85,156.86,23976.0,138.2044,138.6882,137.967,137.9757,23976.0
2020-03-17 15:20:00,156.85,156.85,155.81,156.04,27814.0,137.967,137.967,137.0522,137.2545,27814.0
2020-03-17 15:25:00,156.08,156.24,155.71,155.83,30974.0,137.2897,137.4304,136.9642,137.0697,30974.0
2020-03-17 15:30:00,155.73,157.07,155.67,156.79,33943.0,136.9818,138.1605,136.929,137.9142,33943.0
2020-03-17 15:35:00,156.87,157.81,156.81,157.72,38627.0,137.9845,138.8114,137.9318,138.7322,38627.0
2020-03-17 15:40:00,158.02,159.41,158.02,159.04,44543.0,138.9961,140.2188,138.9961,139.8933,44543.0
2020-03-17 15:45:00,159.09,159.69,158.01,159.19,58968.0,139.9373,140.465,138.9873,140.0252,58968.0
2020-03-17 15:50:00,159.27,159.96,156.94,158.24,86578.0,140.0956,140.7025,138.0461,139.1896,86578.0
2020-03-17 15:55:00,158.25,159.83,157.5,159.49,165425.0,139.1984,140.5882,138.5387,140.2891,165425.0
2020-03-18 09:30:00,149.15,151.91,147.43,150.44,43150.0,131.1939,133.6217,129.681,132.3286,43150.0
2020-03-18 09:35:00,150.06,150.49,147.64,147.79,36716.0,131.9944,132.3726,129.8657,129.9977,36716.0
2020-03-18 09:40:00,147.94,150.12,147.82,149.88,25489.0,130.1296,132.0472,130.0241,131.8361,25489.0
2020-03-18 09:45:00,149.71,149.97,148.43,149.66,25661.0,131.6865,131.9152,130.5606,131.6426,25661.0
2020-03-18 09:50:00,149.56,152.41,148.77,152.41,27921.0,131.5546,134.0615,130.8597,134.0615,27921.0
2020-03-18 09:55:00,152.76,153.21,149.83,149.83,26621.0,134.3693,134.7652,131.7921,131.7921,26621.0
2020-03-18 10:00:00,149.59,150.92,149.06,150.58,41178.0,131.581,132.7509,131.1148,132.4518,41178.0
2020-03-18 10:05:00,150.56,151.24,148.0,148.0,89902.0,132.4342,133.0323,130.1824,130.1824,89902.0
2020-03-18 10:10:00,148.03,149.1,148.03,149.1,17579.0,130.2088,131.15,130.2088,131.15,17579.0
2020-03-18 10:15:00,149.0,149.21,145.3,145.63,35827.0,131.062,131.2467,127.8074,128.0977,35827.0
2020-03-18 10:20:00,145.53,146.16,142.85,142.96,58428.0,128.0098,128.5639,125.6524,125.7492,58428.0
2020-03-18 10:25:00,142.96,145.46,142.85,143.69,57785.0,125.7492,127.9482,125.6524,126.3913,57785.0
2020-03-18 10:30:00,143.82,144.42,142.64,143.15,36504.0,126.5056,127.0334,125.4677,125.9163,36504.0
2020-03-18 10:35:00,142.98,144.69,142.34,144.69,36357.0,125.7668,127.2709,125.2038,127.2709,36357.0
2020-03-18 10:40:00,144.58,146.1,144.54,145.63,45987.0,127.1741,128.5111,127.1389,128.0977,45987.0
2020-03-18 10:45:00,145.63,145.73,143.62,143.68,20550.0,128.0977,128.1857,126.3297,126.3825,20550.0
2020-03-18 10:50:00,143.61,143.61,142.25,142.68,19046.0,126.3209,126.3209,125.1246,125.5029,19046.0
2020-03-18 10:55:00,142.78,143.27,142.31,142.5,19264.0,125.5908,126.0218,125.1774,125.3445,19264.0
2020-03-18 11:00:00,142.39,143.0,141.73,142.43,26868.0,125.2478,125.7843,124.6672,125.283,26868.0
2020-03-18 11:05:00,142.28,142.28,141.33,141.35,14862.0,125.151,125.151,124.3154,124.333,14862.0
2020-03-18 11:10:00,141.38,142.13,141.27,141.27,21062.0,124.3594,125.0191,124.2626,124.2626,21062.0
2020-03-18 11:15:00,141.65,142.65,140.53,142.62,20071.0,124.5969,125.4765,123.6117,125.4501,20071.0
2020-03-18 11:20:00,142.76,143.36,142.25,142.78,22784.0,125.5732,126.101,125.1246,125.5908,22784.0
2020-03-18 11:25:00,142.78,143.21,142.45,142.52,19526.0,125.5908,125.9691,125.3006,125.3621,19526.0
2020-03-18 11:30:00,142.59,143.0,141.4,141.79,16343.0,125.4237,125.7843,124.377,124.72,16343.0
2020-03-18 11:35:00,142.06,143.27,142.05,142.77,14243.0,124.9575,126.0218,124.9487,125.582,14243.0
2020-03-18 11:40:00,142.28,142.28,141.1,141.18,19948.0,125.151,125.151,124.1131,124.1835,19948.0
2020-03-18 11:45:00,141.12,142.13,140.38,141.78,30597.0,124.1307,125.0191,123.4798,124.7112,30597.0
2020-03-18 11:50:00,141.84,142.96,141.84,142.81,24011.0,124.764,125.7492,124.764,125.6172,24011.0
2020-03-18 11:55:00,142.94,143.18,142.28,142.86,31542.0,125.7316,125.9427,125.151,125.6612,31542.0
2020-03-18 12:00:00,142.75,143.11,142.06,142.68,22859.0,125.5644,125.8811,124.9575,125.5029,22859.0
2020-03-18 12:05:00,142.64,144.74,142.5,144.61,15784.0,125.4677,127.3149,125.3445,127.2005,15784.0
2020-03-18 12:10:00,144.66,145.61,144.41,144.41,22938.0,127.2445,128.0801,127.0246,127.0246,22938.0
2020-03-18 12:15:00,144.44,144.58,142.59,143.03,37388.0,127.051,127.1741,125.4237,125.8107,37388.0
2020-03-18 12:20:00,143.03,143.59,142.92,143.17,25035.0,125.8107,126.3033,125.714,125.9339,25035.0
2020-03-18 12:25:00,143.11,144.14,142.9,144.02,12847.0,125.8811,126.7871,125.6964,126.6815,12847.0
2020-03-18 12:30:00,144.12,144.16,143.12,143.56,13062.0,126.7695,126.8047,125.8899,126.2769,13062.0
2020-03-18 12:35:00,143.36,143.55,142.35,142.92,12830.0,126.101,126.2681,125.2126,125.714,12830.0
2020-03-18 12:40:00,143.06,143.79,142.64,143.79,10978.0,125.8371,126.4792,125.4677,126.4792,10978.0
2020-03-18 12:45:00,144.09,144.42,143.31,143.7,15422.0,126.7431,127.0334,126.057,126.4001,15422.0
2020-03-18 12:50:00,143.53,144.29,143.31,143.48,14887.0,126.2505,126.919,126.057,126.2066,14887.0
2020-03-18 12:55:00,143.5,143.75,143.34,143.4,1855.0,126.2241,126.4441,126.0834,126.1362,1855.0
2020-03-18 13:00:00,143.4,143.4,143.4,143.4,0.0,126.1362,126.1362,126.1362,126.1362,0.0
2020-03-18 13:05:00,143.4,143.4,143.4,143.4,0.0,126.1362,126.1362,126.1362,126.1362,0.0
2020-03-18 13:10:00,141.96,143.87,141.96,143.87,24603.0,124.8695,126.5496,124.8695,126.5496,24603.0
2020-03-18 13:15:00,143.79,144.23,142.98,143.37,18987.0,126.4792,126.8663,125.7668,126.1098,18987.0
2020-03-18 13:20:00,143.53,143.99,142.74,143.13,26348.0,126.2505,126.6552,125.5556,125.8987,26348.0
2020-03-18 13:25:00,143.03,143.29,141.27,141.41,24747.0,125.8107,126.0394,124.2626,124.3858,24747.0
2020-03-18 13:30:00,141.39,141.39,140.05,140.78,35760.0,124.3682,124.3682,123.1895,123.8316,35760.0
2020-03-18 13:35:00,140.84,143.5,140.84,142.81,19752.0,123.8844,126.2241,123.8844,125.6172,19752.0
2020-03-18 13:40:00,142.67,143.95,141.33,142.92,32330.0,125.4941,126.62,124.3154,125.714,32330.0
2020-03-18 13:45:00,142.88,142.88,141.27,141.78,18911.0,125.6788,125.6788,124.2626,124.7112,18911.0
2020-03-18 13:50:00,142.34,142.52,141.16,141.22,19595.0,125.2038,125.3621,124.1659,124.2186,19595.0
2020-03-18 13:55:00,141.04,141.04,140.0,140.16,22982.0,124.0603,124.0603,123.1455,123.2862,22982.0
2020-03-18 14:00:00,140.25,140.52,140.0,140.06,19135.0,123.3654,123.6029,123.1455,123.1983,19135.0
2020-03-18 14:05:00,140.0,140.79,140.0,140.11,39267.0,123.1455,123.8404,123.1455,123.2423,39267.0
2020-03-18 14:10:00,140.12,140.31,140.0,140.01,35352.0,123.2511,123.4182,123.1455,123.1543,35352.0
2020-03-18 14:15:00,140.0,140.56,139.69,140.21,44674.0,123.1455,123.6381,122.8728,123.3302,44674.0
2020-03-18 14:20:00,140.15,140.74,139.35,140.11,28277.0,123.2775,123.7964,122.5738,123.2423,28277.0
2020-03-18 14:25:00,140.21,140.51,139.72,140.28,42706.0,123.3302,123.5941,122.8992,123.3918,42706.0
2020-03-18 14:30:00,140.11,140.2,138.89,139.68,59403.0,123.2423,123.3214,122.1691,122.864,59403.0
2020-03-18 14:35:00,139.57,139.58,137.74,137.87,45661.0,122.7673,122.7761,121.1576,121.2719,45661.0
2020-03-18 14:40:00,137.87,138.15,135.62,136.32,42142.0,121.2719,121.5182,119.2928,119.9085,42142.0
2020-03-18 14:45:00,136.69,137.7,135.69,135.87,36736.0,120.234,121.1224,119.3544,119.5127,36736.0
2020-03-18 14:50:00,135.78,137.7,135.68,137.68,35476.0,119.4336,121.1224,119.3456,121.1048,35476.0
2020-03-18 14:55:00,137.77,138.4,136.77,137.48,50168.0,121.184,121.7381,120.3044,120.9289,50168.0
2020-03-18 15:00:00,137.68,137.85,134.65,134.65,63429.0,121.1048,121.2543,118.4396,118.4396,63429.0
2020-03-18 15:05:00,134.58,137.64,134.58,137.11,42311.0,118.378,121.0696,118.378,120.6034,42311.0
2020-03-18 15:10:00,137.3,139.54,137.29,138.29,25977.0,120.7706,122.7409,120.7618,121.6414,25977.0
2020-03-18 15:15:00,138.17,138.67,136.85,137.72,26721.0,121.5358,121.9756,120.3747,121.14,26721.0
2020-03-18 15:20:00,137.65,137.65,136.81,137.42,25893.0,121.0784,121.0784,120.3396,120.8761,25893.0
2020-03-18 15:25:00,137.42,138.72,137.4,138.24,46119.0,120.8761,122.0196,120.8585,121.5974,46119.0
2020-03-18 15:30:00,138.19,139.2,137.95,138.55,39571.0,121.5534,122.4418,121.3423,121.8701,39571.0
2020-03-18 15:35:00,138.52,138.52,136.96,137.37,43946.0,121.8437,121.8437,120.4715,120.8321,43946.0
2020-03-18 15:40:00,137.31,139.3,137.3,138.73,51962.0,120.7794,122.5298,120.7706,122.0284,51962.0
2020-03-18 15:45:00,138.62,138.66,137.61,138.62,59084.0,121.9316,121.9668,121.0432,121.9316,59084.0
2020-03-18 15:50:00,138.83,139.18,138.41,139.06,93748.0,122.1164,122.4242,121.7469,122.3187,93748.0
2020-03-18 15:55:00,139.05,142.48,136.8,141.75,246107.0,122.3099,125.3269,120.3308,124.6848,246107.0
2020-03-19 09:30:00,140.17,140.6,137.29,137.29,47423.0,123.295,123.6733,120.7618,120.7618,47423.0
2020-03-19 09:35:00,136.96,136.99,133.75,133.77,24347.0,120.4715,120.4979,117.6479,117.6655,24347.0
2020-03-19 09:40:00,134.32,134.85,131.38,132.04,15436.0,118.1493,118.6155,115.5633,116.1438,15436.0
2020-03-19 09:45:00,132.03,133.52,132.03,132.54,18185.0,116.135,117.4456,116.135,116.5836,18185.0
2020-03-19 09:50:00,132.46,135.58,132.45,135.58,13606.0,116.5132,119.2576,116.5044,119.2576,13606.0
2020-03-19 09:55:00,135.13,137.82,134.84,137.82,13686.0,118.8618,121.228,118.6067,121.228,13686.0
2020-03-19 10:00:00,137.82,138.48,136.64,136.65,23370.0,121.228,121.8085,120.19,120.1988,23370.0
2020-03-19 10:05:00,136.86,137.06,135.13,136.01,32107.0,120.3835,120.5595,118.8618,119.6359,32107.0
2020-03-19 10:10:00,136.01,139.01,135.01,138.83,21065.0,119.6359,122.2747,118.7563,122.1164,21065.0
2020-03-19 10:15:00,139.34,140.28,138.92,139.07,91659.0,122.565,123.3918,122.1955,122.3275,91659.0
2020-03-19 10:20:00,139.33,139.7,138.54,139.42,68730.0,122.5562,122.8816,121.8613,122.6353,68730.0
2020-03-19 10:25:00,139.14,140.09,139.02,140.09,26022.0,122.389,123.2247,122.2835,123.2247,26022.0
2020-03-19 10:30:00,139.92,140.38,139.09,140.34,39396.0,123.0751,123.4798,122.3451,123.4446,39396.0
2020-03-19 10:35:00,140.14,140.24,139.0,139.23,22204.0,123.2687,123.3566,122.2659,122.4682,22204.0
2020-03-19 10:40:00,139.26,140.0,138.61,139.84,15309.0,122.4946,123.1455,121.9229,123.0048,15309.0
2020-03-19 10:45:00,139.82,140.0,138.99,139.32,16612.0,122.9872,123.1455,122.2571,122.5474,16612.0
2020-03-19 10:50:00,139.16,139.4,137.64,138.38,26552.0,122.4066,122.6177,121.0696,121.7205,26552.0
2020-03-19 10:55:00,138.37,139.45,138.22,138.22,16163.0,121.7117,122.6617,121.5798,121.5798,16163.0
2020-03-19 11:00:00,138.49,138.5,137.38,137.79,21812.0,121.8173,121.8261,120.8409,121.2016,21812.0
2020-03-19 11:05:00,137.73,138.48,137.57,137.79,14753.0,121.1488,121.8085,121.0081,121.2016,14753.0
2020-03-19 11:10:00,137.78,139.07,137.54,139.06,15599.0,121.1928,122.3275,120.9817,122.3187,15599.0
2020-03-19 11:15:00,139.11,139.34,137.54,137.54,28315.0,122.3627,122.565,120.9817,120.9817,28315.0
2020-03-19 11:20:00,137.63,138.3,137.48,137.67,13326.0,121.0608,121.6502,120.9289,121.096,13326.0
2020-03-19 11:25:00,137.76,138.79,137.73,138.79,16904.0,121.1752,122.0812,121.1488,122.0812,16904.0
2020-03-19 11:30:00,138.75,138.79,137.62,138.44,25768.0,122.046,122.0812,121.052,121.7733,25768.0
2020-03-19 11:35:00,138.32,139.16,137.36,137.37,14485.0,121.6678,122.4066,120.8233,120.8321,14485.0
2020-03-19 11:40:00,137.6,138.11,137.25,137.79,19172.0,121.0344,121.483,120.7266,121.2016,19172.0
2020-03-19 11:45:00,137.7,137.89,137.05,137.89,12991.0,121.1224,121.2895,120.5507,121.2895,12991.0
2020-03-19 11:50:00,137.87,137.98,137.12,137.43,10873.0,121.2719,121.3687,120.6122,120.8849,10873.0
2020-03-19 11:55:00,137.58,138.6,136.8,136.8,8720.0,121.0169,121.9141,120.3308,120.3308,8720.0
2020-03-19 12:00:00,136.89,137.21,136.19,136.53,37363.0,120.4099,120.6914,119.7942,120.0933,37363.0
2020-03-19 12:05:00,136.69,137.51,136.44,137.18,11306.0,120.234,120.9553,120.0141,120.665,11306.0
2020-03-19 12:10:00,136.94,137.52,136.56,137.4,11538.0,120.4539,120.9641,120.1196,120.8585,11538.0
2020-03-19 12:15:00,137.52,137.52,135.35,135.86,37489.0,120.9641,120.9641,119.0553,119.5039,37489.0
2020-03-19 12:20:00,135.93,136.32,135.0,135.07,19194.0,119.5655,119.9085,118.7475,118.809,19194.0
2020-03-19 12:25:00,135.0,136.0,135.0,135.9,7504.0,118.7475,119.6271,118.7475,119.5391,7504.0
2020-03-19 12:30:00,135.91,136.05,135.58,135.77,12347.0,119.5479,119.671,119.2576,119.4248,12347.0
2020-03-19 12:35:00,135.79,136.33,135.51,136.0,27783.0,119.4423,119.9173,119.1961,119.6271,27783.0
2020-03-19 12:40:00,136.07,136.99,135.9,136.44,27641.0,119.6886,120.4979,119.5391,120.0141,27641.0
2020-03-19 12:45:00,136.56,137.33,136.45,137.06,15928.0,120.1196,120.797,120.0229,120.5595,15928.0
2020-03-19 12:50:00,137.14,138.23,137.04,137.72,9961.0,120.6298,121.5886,120.5419,121.14,9961.0
2020-03-19 12:55:00,138.28,138.36,137.74,137.74,7261.0,121.6326,121.7029,121.1576,121.1576,7261.0
2020-03-19 13:00:00,138.01,138.41,137.57,137.87,12058.0,121.3951,121.7469,121.0081,121.2719,12058.0
2020-03-19 13:05:00,137.99,138.76,137.99,138.45,7213.0,121.3775,122.0548,121.3775,121.7821,7213.0
2020-03-19 13:10:00,138.38,139.01,138.31,138.31,18959.0,121.7205,122.2747,121.659,121.659,18959.0
2020-03-19 13:15:00,138.0,138.55,137.79,138.5,14308.0,121.3863,121.8701,121.2016,121.8261,14308.0
2020-03-19 13:20:00,138.47,139.0,138.25,138.86,25173.0,121.7997,122.2659,121.6062,122.1428,25173.0
2020-03-19 13:25:00,138.83,139.09,138.31,138.73,19607.0,122.1164,122.3451,121.659,122.0284,19607.0
2020-03-19 13:30:00,138.74,139.51,138.59,139.44,13997.0,122.0372,122.7145,121.9053,122.6529,13997.0
2020-03-19 13:35:00,139.42,140.25,139.08,140.25,23668.0,122.6353,123.3654,122.3363,123.3654,23668.0
2020-03-19 13:40:00,140.17,140.69,139.87,139.91,27237.0,123.295,123.7524,123.0312,123.0663,27237.0
2020-03-19 13:45:00,139.9,140.34,139.78,139.85,22652.0,123.0575,123.4446,122.952,123.0136,22652.0
2020-03-19 13:50:00,139.6,140.62,139.46,139.76,28116.0,122.7937,123.6909,122.6705,122.9344,28116.0
2020-03-19 13:55:00,139.77,140.23,138.21,138.48,20886.0,122.9432,123.3478,121.571,121.8085,20886.0
2020-03-19 14:00:00,138.31,139.15,136.93,137.24,27553.0,121.659,122.3978,120.4451,120.7178,27553.0
2020-03-19 14:05:00,137.4,137.88,136.96,137.22,16590.0,120.8585,121.2807,120.4715,120.7002,16590.0
2020-03-19 14:10:00,137.11,138.17,137.11,138.16,13109.0,120.6034,121.5358,120.6034,121.527,13109.0
2020-03-19 14:15:00,138.38,139.0,137.95,138.82,11068.0,121.7205,122.2659,121.3423,122.1076,11068.0
2020-03-19 14:20:00,138.71,139.07,138.5,138.88,10570.0,122.0108,122.3275,121.8261,122.1603,10570.0
2020-03-19 14:25:00,138.89,139.19,137.75,137.77,21337.0,122.1691,122.433,121.1664,121.184,21337.0
2020-03-19 14:30:00,137.79,138.27,137.5,137.51,20380.0,121.2016,121.6238,120.9465,120.9553,20380.0
2020-03-19 14:35:00,137.6,138.26,137.49,138.09,13960.0,121.0344,121.615,120.9377,121.4655,13960.0
2020-03-19 14:40:00,138.37,139.78,138.17,138.81,25642.0,121.7117,122.952,121.5358,122.0988,25642.0
2020-03-19 14:45:00,138.68,138.68,137.27,137.45,37679.0,121.9844,121.9844,120.7442,120.9025,37679.0
2020-03-19 14:50:00,137.41,137.53,136.01,136.31,35793.0,120.8673,120.9729,119.6359,119.8997,35793.0
2020-03-19 14:55:00,136.42,137.74,136.34,137.23,33528.0,119.9965,121.1576,119.9261,120.709,33528.0
2020-03-19 15:00:00,137.16,137.43,136.65,136.91,18235.0,120.6474,120.8849,120.1988,120.4275,18235.0
2020-03-19 15:05:00,137.25,137.62,135.81,135.81,19642.0,120.7266,121.052,119.4599,119.4599,19642.0
2020-03-19 15:10:00,135.5,136.47,135.37,135.72,14507.0,119.1873,120.0405,119.0729,119.3808,14507.0
2020-03-19 15:15:00,135.56,136.71,135.49,136.33,21787.0,119.24,120.2516,119.1785,119.9173,21787.0
2020-03-19 15:20:00,136.35,136.65,135.68,136.58,16045.0,119.9349,120.1988,119.3456,120.1372,16045.0
2020-03-19 15:25:00,136.6,137.95,136.47,137.61,25911.0,120.1548,121.3423,120.0405,121.0432,25911.0
2020-03-19 15:30:00,137.4,138.32,137.03,137.09,30313.0,120.8585,121.6678,120.5331,120.5858,30313.0
2020-03-19 15:35:00,137.31,137.35,136.06,136.63,28155.0,120.7794,120.8145,119.6798,120.1812,28155.0
2020-03-19 15:40:00,136.62,137.0,136.16,137.0,28926.0,120.1724,120.5067,119.7678,120.5067,28926.0
2020-03-19 15:45:00,136.97,137.21,136.35,137.2,70595.0,120.4803,120.6914,119.9349,120.6826,70595.0
2020-03-19 15:50:00,136.96,137.02,135.84,137.02,60843.0,120.4715,120.5243,119.4863,120.5243,60843.0
2020-03-19 15:55:00,137.02,137.81,136.23,136.32,123458.0,120.5243,121.2192,119.8294,119.9085,123458.0
2020-03-20 09:30:00,138.87,138.87,134.88,135.78,204134.0,122.1516,122.1516,118.6419,119.4336,204134.0
2020-03-20 09:35:00,135.29,136.31,134.05,134.59,28225.0,119.0025,119.8997,117.9118,118.3868,28225.0
2020-03-20 09:40:00,134.22,134.23,129.73,130.21,38752.0,118.0614,118.0702,114.1119,114.5341,38752.0
2020-03-20 09:45:00,129.26,131.26,128.02,129.67,31878.0,113.6985,115.4577,112.6078,114.0591,31878.0
2020-03-20 09:50:00,130.04,131.42,129.57,131.09,48793.0,114.3846,115.5985,113.9712,115.3082,48793.0
2020-03-20 09:55:00,130.87,132.52,130.87,132.0,34307.0,115.1147,116.566,115.1147,116.1086,34307.0
2020-03-20 10:00:00,131.94,132.67,131.87,131.88,23196.0,116.0558,116.698,115.9943,116.0031,23196.0
2020-03-20 10:05:00,132.38,132.57,130.14,130.85,24771.0,116.4429,116.61,114.4725,115.0971,24771.0
2020-03-20 10:10:00,130.57,131.66,130.52,131.51,20655.0,114.8508,115.8096,114.8068,115.6776,20655.0
2020-03-20 10:15:00,131.53,131.96,131.06,131.39,24479.0,115.6952,116.0734,115.2818,115.5721,24479.0
2020-03-20 10:20:00,131.23,132.88,131.23,132.88,14734.0,115.4313,116.8827,115.4313,116.8827,14734.0
2020-03-20 10:25:00,132.74,133.52,132.01,132.27,9670.0,116.7595,117.4456,116.1174,116.3461,9670.0
2020-03-20 10:30:00,132.68,134.0,132.36,133.64,17980.0,116.7068,117.8678,116.4253,117.5512,17980.0
2020-03-20 10:35:00,133.62,135.32,133.48,135.03,8717.0,117.5336,119.0289,117.4104,118.7738,8717.0
2020-03-20 10:40:00,135.24,135.5,134.3,134.42,12682.0,118.9586,119.1873,118.1317,118.2373,12682.0
2020-03-20 10:45:00,134.5,135.36,134.05,134.99,13392.0,118.3077,119.0641,117.9118,118.7387,13392.0
2020-03-20 10:50:00,135.18,136.71,135.04,136.37,15857.0,118.9058,120.2516,118.7826,119.9525,15857.0
2020-03-20 10:55:00,136.53,136.94,135.84,136.56,9701.0,120.0933,120.4539,119.4863,120.1196,9701.0
2020-03-20 11:00:00,136.07,136.43,135.41,135.75,11988.0,119.6886,120.0053,119.1081,119.4072,11988.0
2020-03-20 11:05:00,135.56,136.09,135.14,135.97,22624.0,119.24,119.7062,118.8706,119.6007,22624.0
2020-03-20 11:10:00,135.71,136.13,134.49,134.78,10893.0,119.372,119.7414,118.2989,118.5539,10893.0
2020-03-20 11:15:00,134.79,134.88,133.55,134.07,18387.0,118.5627,118.6419,117.472,117.9294,18387.0
2020-03-20 11:20:00,134.09,134.09,132.0,132.0,17596.0,117.947,117.947,116.1086,116.1086,17596.0
2020-03-20 11:25:00,131.69,132.12,131.12,132.12,8182.0,115.8359,116.2142,115.3346,116.2142,8182.0
2020-03-20 11:30:00,132.17,132.69,131.37,132.11,11605.0,116.2582,116.7156,115.5545,116.2054,11605.0
2020-03-20 11:35:00,132.03,133.15,131.36,132.93,14402.0,116.135,117.1202,115.5457,116.9267,14402.0
2020-03-20 11:40:00,132.66,133.04,132.39,132.72,22901.0,116.6892,117.0234,116.4517,116.7419,22901.0
2020-03-20 11:45:00,132.5,132.8,131.63,132.72,16838.0,116.5484,116.8123,115.7832,116.7419,16838.0
2020-03-20 11:50:00,132.64,133.4,132.4,133.21,13198.0,116.6716,117.3401,116.4605,117.173,13198.0
2020-03-20 11:55:00,133.24,133.65,132.92,133.28,12215.0,117.1993,117.56,116.9179,117.2345,12215.0
2020-03-20 12:00:00,133.3,133.83,132.39,132.81,18591.0,117.2521,117.7183,116.4517,116.8211,18591.0
2020-03-20 12:05:00,132.49,132.83,131.05,131.14,16551.0,116.5396,116.8387,115.273,115.3522,16551.0
2020-03-20 12:10:00,131.18,132.68,131.17,131.76,16128.0,115.3873,116.7068,115.3785,115.8975,16128.0
2020-03-20 12:15:00,131.53,132.14,131.05,131.06,12236.0,115.6952,116.2318,115.273,115.2818,12236.0
2020-03-20 12:20:00,131.19,131.35,129.99,131.33,14411.0,115.3961,115.5369,114.3406,115.5193,14411.0
2020-03-20 12:25:00,131.06,131.12,129.19,129.84,14955.0,115.2818,115.3346,113.6369,114.2087,14955.0
2020-03-20 12:30:00,129.75,130.77,129.68,130.57,11052.0,114.1295,115.0267,114.0679,114.8508,11052.0
2020-03-20 12:35:00,130.9,130.9,129.15,129.65,16685.0,115.1411,115.1411,113.6017,114.0415,16685.0
2020-03-20 12:40:00,129.81,130.39,129.24,129.91,13424.0,114.1823,114.6925,113.6809,114.2702,13424.0
2020-03-20 12:45:00,129.66,130.7,129.52,130.38,16689.0,114.0503,114.9651,113.9272,114.6837,16689.0
2020-03-20 12:50:00,130.08,130.34,129.52,130.06,17749.0,114.4198,114.6485,113.9272,114.4022,17749.0
2020-03-20 12:55:00,130.17,130.67,130.01,130.24,14948.0,114.4989,114.9387,114.3582,114.5605,14948.0
2020-03-20 13:00:00,130.27,131.41,129.8,131.0,10142.0,114.5869,115.5897,114.1735,115.229,10142.0
2020-03-20 13:05:00,131.01,131.13,130.06,131.13,11780.0,115.2378,115.3434,114.4022,115.3434,11780.0
2020-03-20 13:10:00,131.22,131.48,129.92,130.02,8591.0,115.4225,115.6512,114.279,114.367,8591.0
2020-03-20 13:15:00,130.13,130.75,129.66,130.52,12378.0,114.4638,115.0091,114.0503,114.8068,12378.0
2020-03-20 13:20:00,130.78,130.78,129.77,129.92,11930.0,115.0355,115.0355,114.1471,114.279,11930.0
2020-03-20 13:25:00,129.78,130.8,129.21,129.83,16876.0,114.1559,115.0531,113.6545,114.1999,16876.0
2020-03-20 13:30:00,130.27,131.24,129.77,129.88,9994.0,114.5869,115.4401,114.1471,114.2438,9994.0
2020-03-20 13:35:00,129.64,130.76,129.32,130.64,22046.0,114.0327,115.0179,113.7513,114.9124,22046.0
2020-03-20 13:40:00,130.62,130.85,130.0,130.21,17856.0,114.8948,115.0971,114.3494,114.5341,17856.0
2020-03-20 13:45:00,130.12,130.6,129.82,129.84,12740.0,114.455,114.8772,114.1911,114.2087,12740.0
2020-03-20 13:50:00,129.86,130.78,129.7,130.45,12475.0,114.2263,115.0355,114.0855,114.7452,12475.0
2020-03-20 13:55:00,130.45,130.99,130.27,130.85,13013.0,114.7452,115.2202,114.5869,115.0971,13013.0
2020-03-20 14:00:00,130.96,131.16,130.36,130.59,17935.0,115.1938,115.3698,114.6661,114.8684,17935.0
2020-03-20 14:05:00,131.02,131.44,130.53,131.09,14086.0,115.2466,115.616,114.8156,115.3082,14086.0
2020-03-20 14:10:00,131.15,131.22,130.41,130.59,15822.0,115.361,115.4225,114.71,114.8684,15822.0
2020-03-20 14:15:00,130.67,130.67,129.4,129.67,12425.0,114.9387,114.9387,113.8216,114.0591,12425.0
2020-03-20 14:20:00,130.03,130.46,129.13,129.13,10736.0,114.3758,114.754,113.5841,113.5841,10736.0
2020-03-20 14:25:00,129.43,129.48,128.4,129.14,14802.0,113.848,113.892,112.942,113.5929,14802.0
2020-03-20 14:30:00,129.36,129.56,128.94,129.0,11871.0,113.7865,113.9624,113.417,113.4698,11871.0
2020-03-20 14:35:00,128.97,129.73,128.88,129.53,18049.0,113.4434,114.1119,113.3642,113.936,18049.0
2020-03-20 14:40:00,129.46,129.46,128.84,129.2,9708.0,113.8744,113.8744,113.3291,113.6457,9708.0
2020-03-20 14:45:00,129.3,129.93,128.84,129.43,14828.0,113.7337,114.2878,113.3291,113.848,14828.0
2020-03-20 14:50:00,129.34,129.73,127.75,127.75,8200.0,113.7689,114.1119,112.3703,112.3703,8200.0
2020-03-20 14:55:00,127.82,128.07,127.0,127.44,15838.0,112.4319,112.6518,111.7106,112.0976,15838.0
2020-03-20 15:00:00,127.8,128.43,126.66,126.76,22087.0,112.4143,112.9684,111.4115,111.4995,22087.0
2020-03-20 15:05:00,126.72,127.59,126.54,126.8,18654.0,111.4643,112.2295,111.3059,111.5346,18654.0
2020-03-20 15:10:00,126.8,127.34,126.33,126.96,23853.0,111.5346,112.0096,111.1212,111.6754,23853.0
2020-03-20 15:15:00,127.25,127.25,125.16,125.49,22709.0,111.9305,111.9305,110.0921,110.3824,22709.0
2020-03-20 15:20:00,125.72,126.87,125.68,126.4,15847.0,110.5847,111.5962,110.5495,111.1828,15847.0
2020-03-20 15:25:00,126.4,128.02,126.26,127.27,37484.0,111.1828,112.6078,111.0597,111.9481,37484.0
2020-03-20 15:30:00,127.18,127.73,126.11,127.38,36391.0,111.8689,112.3527,110.9277,112.0448,36391.0
2020-03-20 15:35:00,127.17,127.32,125.74,125.99,31882.0,111.8601,111.992,110.6023,110.8222,31882.0
2020-03-20 15:40:00,126.27,126.75,125.85,126.37,20742.0,111.0685,111.4907,110.699,111.1564,20742.0
2020-03-20 15:45:00,126.54,126.66,125.27,125.33,33869.0,111.3059,111.4115,110.1888,110.2416,33869.0
2020-03-20 15:50:00,125.49,125.64,124.53,125.5,108572.0,110.3824,110.5143,109.5379,110.3912,108572.0
2020-03-20 15:55:00,125.49,126.0,123.89,125.78,146144.0,110.3824,110.831,108.975,110.6374,146144.0
2020-03-23 09:30:00,122.12,125.38,122.1,125.25,65423.0,107.4181,110.2856,107.4005,110.1713,65423.0
2020-03-23 09:35:00,124.53,125.24,119.11,119.11,38782.0,109.5379,110.1625,104.7704,104.7704,38782.0
2020-03-23 09:40:00,119.45,121.05,119.0,120.31,28073.0,105.0695,106.4769,104.6737,105.826,28073.0
2020-03-23 09:45:00,119.88,120.76,119.01,120.76,31138.0,105.4477,106.2218,104.6825,106.2218,31138.0
2020-03-23 09:50:00,120.62,123.32,120.54,122.64,21392.0,106.0987,108.4736,106.0283,107.8755,21392.0
2020-03-23 09:55:00,122.58,123.97,122.14,123.59,24863.0,107.8227,109.0453,107.4357,108.7111,24863.0
2020-03-23 10:00:00,123.63,124.05,121.17,121.87,47729.0,108.7463,109.1157,106.5824,107.1982,47729.0
2020-03-23 10:05:00,121.88,123.36,121.71,122.9,25807.0,107.207,108.5088,107.0574,108.1042,25807.0
2020-03-23 10:10:00,122.9,123.44,122.25,122.53,36059.0,108.1042,108.5792,107.5324,107.7787,36059.0
2020-03-23 10:15:00,122.73,123.15,121.18,121.23,50237.0,107.9546,108.3241,106.5912,106.6352,50237.0
2020-03-23 10:20:00,121.5,122.64,121.2,122.43,19632.0,106.8727,107.8755,106.6088,107.6907,19632.0
2020-03-23 10:25:00,122.51,122.76,121.4,122.47,19540.0,107.7611,107.981,106.7848,107.7259,19540.0
2020-03-23 10:30:00,122.32,122.46,121.45,122.1,16580.0,107.594,107.7171,106.8287,107.4005,16580.0
2020-03-23 10:35:00,122.11,123.01,121.77,122.74,38019.0,107.4093,108.2009,107.1102,107.9634,38019.0
2020-03-23 10:40:00,123.02,125.25,122.97,124.98,14470.0,108.2097,110.1713,108.1657,109.9338,14470.0
2020-03-23 10:45:00,124.73,124.99,123.4,123.69,22876.0,109.7139,109.9426,108.544,108.7991,22876.0
2020-03-23 10:50:00,123.72,124.0,123.1,123.23,14510.0,108.8254,109.0717,108.2801,108.3944,14510.0
2020-03-23 10:55:00,123.13,123.51,122.52,122.61,31106.0,108.3065,108.6407,107.7699,107.8491,31106.0
2020-03-23 11:00:00,122.77,123.53,122.4,123.53,23269.0,107.9898,108.6583,107.6644,108.6583,23269.0
2020-03-23 11:05:00,123.68,123.84,122.74,123.84,21296.0,108.7903,108.931,107.9634,108.931,21296.0
2020-03-23 11:10:00,123.83,124.4,123.01,123.49,61237.0,108.9222,109.4236,108.2009,108.6231,61237.0
2020-03-23 11:15:00,123.66,123.66,122.28,122.29,61391.0,108.7727,108.7727,107.5588,107.5676,61391.0
2020-03-23 11:20:00,122.25,122.4,121.42,122.07,13421.0,107.5324,107.6644,106.8023,107.3741,13421.0
2020-03-23 11:25:00,121.92,122.24,120.89,121.5,19663.0,107.2421,107.5236,106.3361,106.8727,19663.0
2020-03-23 11:30:00,121.49,122.49,121.05,121.05,15464.0,106.8639,107.7435,106.4769,106.4769,15464.0
2020-03-23 11:35:00,121.05,121.27,120.25,120.66,15729.0,106.4769,106.6704,105.7732,106.1338,15729.0
2020-03-23 11:40:00,120.45,120.69,119.34,119.55,11347.0,105.9491,106.1602,104.9728,105.1575,11347.0
2020-03-23 11:45:00,119.8,119.98,119.23,119.62,16181.0,105.3774,105.5357,104.876,105.219,16181.0
2020-03-23 11:50:00,119.6,120.74,119.24,119.94,16365.0,105.2015,106.2042,104.8848,105.5005,16365.0
2020-03-23 11:55:00,119.81,119.91,118.24,119.07,26518.0,105.3862,105.4741,104.0052,104.7353,26518.0
2020-03-23 12:00:00,119.07,120.35,118.64,119.05,12968.0,104.7353,105.8612,104.357,104.7177,12968.0
2020-03-23 12:05:00,119.3,120.31,118.98,118.99,12609.0,104.9376,105.826,104.6561,104.6649,12609.0
2020-03-23 12:10:00,118.99,119.73,118.64,119.58,13911.0,104.6649,105.3158,104.357,105.1839,13911.0
2020-03-23 12:15:00,119.55,121.93,119.05,121.44,15124.0,105.1575,107.2509,104.7177,106.8199,15124.0
2020-03-23 12:20:00,121.44,122.18,121.2,122.12,15039.0,106.8199,107.4708,106.6088,107.4181,15039.0
2020-03-23 12:25:00,121.91,122.48,121.4,122.09,18889.0,107.2334,107.7347,106.7848,107.3917,18889.0
2020-03-23 12:30:00,121.95,121.95,120.31,120.45,14691.0,107.2685,107.2685,105.826,105.9491,14691.0
2020-03-23 12:35:00,120.51,122.11,120.42,121.25,18516.0,106.0019,107.4093,105.9227,106.6528,18516.0
2020-03-23 12:40:00,121.62,123.8,121.53,123.16,23000.0,106.9783,108.8958,106.8991,108.3329,23000.0
2020-03-23 12:45:00,123.13,124.06,122.79,123.87,11549.0,108.3065,109.1245,108.0074,108.9574,11549.0
2020-03-23 12:50:00,124.03,124.73,123.07,123.89,20090.0,109.0981,109.7139,108.2537,108.975,20090.0
2020-03-23 12:55:00,123.48,124.93,123.47,124.15,10004.0,108.6143,109.8898,108.6055,109.2037,10004.0
2020-03-23 13:00:00,124.09,124.26,122.65,122.65,11695.0,109.1509,109.3004,107.8843,107.8843,11695.0
2020-03-23 13:05:00,122.52,123.49,122.3,123.39,12173.0,107.7699,108.6231,107.5764,108.5352,12173.0
2020-03-23 13:10:00,123.76,124.44,123.49,123.97,9144.0,108.8606,109.4588,108.6231,109.0453,9144.0
2020-03-23 13:15:00,123.97,123.97,122.75,123.73,11064.0,109.0453,109.0453,107.9722,108.8342,11064.0
2020-03-23 13:20:00,123.3,123.66,122.36,123.04,10013.0,108.456,108.7727,107.6292,108.2273,10013.0
2020-03-23 13:25:00,122.92,122.92,121.55,121.61,11374.0,108.1218,108.1218,106.9167,106.9695,11374.0
2020-03-23 13:30:00,121.07,121.64,120.9,121.46,9099.0,106.4945,106.9959,106.3449,106.8375,9099.0
2020-03-23 13:35:00,121.58,122.45,121.5,122.44,30449.0,106.9431,107.7083,106.8727,107.6995,30449.0
2020-03-23 13:40:00,122.49,122.6,121.41,121.49,18399.0,107.7435,107.8403,106.7935,106.8639,18399.0
2020-03-23 13:45:00,121.67,124.0,121.67,123.98,8623.0,107.0222,109.0717,107.0222,109.0541,8623.0
2020-03-23 13:50:00,124.0,124.27,122.13,122.14,21395.0,109.0717,109.3092,107.4269,107.4357,21395.0
2020-03-23 13:55:00,122.03,122.13,120.1,120.34,23390.0,107.3389,107.4269,105.6413,105.8524,23390.0
2020-03-23 14:00:00,120.37,120.37,118.31,119.14,25576.0,105.8788,105.8788,104.0668,104.7968,25576.0
2020-03-23 14:05:00,119.35,121.01,118.79,118.93,24227.0,104.9815,106.4417,104.489,104.6121,24227.0
2020-03-23 14:10:00,118.95,120.0,118.75,119.42,26130.0,104.6297,105.5533,104.4538,105.0431,26130.0
2020-03-23 14:15:00,119.75,120.12,119.0,119.0,17232.0,105.3334,105.6588,104.6737,104.6737,17232.0
2020-03-23 14:20:00,118.83,119.21,118.0,118.88,42721.0,104.5242,104.8584,103.7941,104.5681,42721.0
2020-03-23 14:25:00,118.93,120.17,117.99,119.3,19383.0,104.6121,105.7028,103.7853,104.9376,19383.0
2020-03-23 14:30:00,119.49,119.54,118.02,118.81,34250.0,105.1047,105.1487,103.8117,104.5066,34250.0
2020-03-23 14:35:00,119.25,119.85,118.75,119.24,20336.0,104.8936,105.4214,104.4538,104.8848,20336.0
2020-03-23 14:40:00,119.35,120.28,119.04,119.57,12177.0,104.9815,105.7996,104.7089,105.1751,12177.0
2020-03-23 14:45:00,119.55,121.37,118.88,121.37,15540.0,105.1575,106.7584,104.5681,106.7584,15540.0
2020-03-23 14:50:00,121.72,121.72,118.33,118.83,22639.0,107.0662,107.0662,104.0843,104.5242,22639.0
2020-03-23 14:55:00,118.85,119.39,118.0,118.52,21035.0,104.5417,105.0167,103.7941,104.2515,21035.0
2020-03-23 15:00:00,118.53,118.55,117.43,118.23,29144.0,104.2603,104.2779,103.2927,103.9964,29144.0
2020-03-23 15:05:00,118.28,119.14,117.19,117.57,21080.0,104.0404,104.7968,103.0816,103.4158,21080.0
2020-03-23 15:10:00,117.67,117.68,116.92,117.16,25228.0,103.5038,103.5126,102.8441,103.0552,25228.0
2020-03-23 15:15:00,117.52,117.94,116.46,117.25,32015.0,103.3719,103.7413,102.4395,103.1344,32015.0
2020-03-23 15:20:00,117.24,117.38,116.41,116.65,26934.0,103.1256,103.2487,102.3955,102.6066,26934.0
2020-03-23 15:25:00,116.52,117.5,116.38,117.02,25664.0,102.4922,103.3543,102.3691,102.9321,25664.0
2020-03-23 15:30:00,116.96,117.11,116.26,116.41,27475.0,102.8793,103.0112,102.2636,102.3955,27475.0
2020-03-23 15:35:00,116.45,117.31,115.94,116.71,29344.0,102.4307,103.1871,101.9821,102.6594,29344.0
2020-03-23 15:40:00,116.81,117.39,116.36,117.07,28185.0,102.7473,103.2575,102.3515,102.976,28185.0
2020-03-23 15:45:00,117.2,117.88,116.75,116.8,42037.0,103.0904,103.6885,102.6946,102.7385,42037.0
2020-03-23 15:50:00,116.74,119.06,116.58,118.99,40935.0,102.6858,104.7265,102.545,104.6649,40935.0
2020-03-23 15:55:00,119.05,120.04,117.85,118.14,156360.0,104.7177,105.5885,103.6621,103.9172,156360.0
2020-03-24 09:30:00,122.57,125.75,122.28,125.69,47120.0,107.8139,110.6111,107.5588,110.5583,47120.0
2020-03-24 09:35:00,125.5,126.7,124.68,126.27,21033.0,110.3912,111.4467,109.6699,111.0685,21033.0
2020-03-24 09:40:00,126.3,126.99,125.62,125.98,19495.0,111.0948,111.7018,110.4967,110.8134,19495.0
2020-03-24 09:45:00,126.24,128.23,126.23,127.66,17240.0,111.0421,112.7925,111.0333,112.2911,17240.0
2020-03-24 09:50:00,127.81,129.61,127.79,128.77,27100.0,112.4231,114.0064,112.4055,113.2675,27100.0
2020-03-24 09:55:00,129.13,129.62,128.39,129.22,50693.0,113.5841,114.0152,112.9332,113.6633,50693.0
2020-03-24 10:00:00,129.22,129.36,128.41,128.97,35333.0,113.6633,113.7865,112.9508,113.4434,35333.0
2020-03-24 10:05:00,128.96,129.61,128.63,129.5,40843.0,113.4346,114.0064,113.1443,113.9096,40843.0
2020-03-24 10:10:00,129.41,129.85,128.74,129.73,43363.0,113.8304,114.2175,113.2411,114.1119,43363.0
2020-03-24 10:15:00,129.74,130.61,129.67,130.35,25443.0,114.1207,114.886,114.0591,114.6573,25443.0
2020-03-24 10:20:00,130.32,131.94,130.17,131.7,28298.0,114.6309,116.0558,114.4989,115.8447,28298.0
2020-03-24 10:25:00,131.31,133.06,131.03,132.29,25755.0,115.5017,117.041,115.2554,116.3637,25755.0
2020-03-24 10:30:00,132.33,133.82,131.58,132.87,32185.0,116.3989,117.7095,115.7392,116.8739,32185.0
2020-03-24 10:35:00,132.64,133.41,132.31,133.03,20993.0,116.6716,117.3489,116.3813,117.0146,20993.0
2020-03-24 10:40:00,133.06,134.37,132.57,133.55,15998.0,117.041,118.1933,116.61,117.472,15998.0
2020-03-24 10:45:00,133.41,134.25,133.04,133.56,23021.0,117.3489,118.0877,117.0234,117.4808,23021.0
2020-03-24 10:50:00,133.5,133.81,132.87,133.21,26516.0,117.428,117.7007,116.8739,117.173,26516.0
2020-03-24 10:55:00,133.06,134.0,132.71,133.35,56150.0,117.041,117.8678,116.7331,117.2961,56150.0
2020-03-24 11:00:00,133.58,134.52,133.45,134.25,23371.0,117.4984,118.3252,117.3841,118.0877,23371.0
2020-03-24 11:05:00,134.36,134.99,134.14,134.68,42976.0,118.1845,118.7387,117.991,118.466,42976.0
2020-03-24 11:10:00,134.39,135.06,134.0,135.06,38018.0,118.2109,118.8002,117.8678,118.8002,38018.0
2020-03-24 11:15:00,134.96,135.7,134.25,134.48,20322.0,118.7123,119.3632,118.0877,118.2901,20322.0
2020-03-24 11:20:00,134.42,135.4,134.24,134.6,15843.0,118.2373,119.0993,118.079,118.3956,15843.0
2020-03-24 11:25:00,134.6,135.39,134.18,134.18,52567.0,118.3956,119.0905,118.0262,118.0262,52567.0
2020-03-24 11:30:00,134.19,134.82,133.75,133.8,14761.0,118.035,118.5891,117.6479,117.6919,14761.0
2020-03-24 11:35:00,133.92,135.25,133.75,135.03,26132.0,117.7975,118.9674,117.6479,118.7738,26132.0
2020-03-24 11:40:00,135.03,135.95,134.77,135.0,25275.0,118.7738,119.5831,118.5451,118.7475,25275.0
2020-03-24 11:45:00,134.89,135.9,134.02,134.8,22797.0,118.6507,119.5391,117.8854,118.5715,22797.0
2020-03-24 11:50:00,134.94,135.5,134.49,135.44,19797.0,118.6947,119.1873,118.2989,119.1345,19797.0
2020-03-24 11:55:00,135.42,136.4,135.15,136.4,37832.0,119.1169,119.9789,118.8794,119.9789,37832.0
2020-03-24 12:00:00,136.18,136.8,135.93,136.62,19356.0,119.7854,120.3308,119.5655,120.1724,19356.0
2020-03-24 12:05:00,136.67,136.96,136.21,136.32,15386.0,120.2164,120.4715,119.8118,119.9085,15386.0
2020-03-24 12:10:00,136.42,137.27,136.04,136.94,25725.0,119.9965,120.7442,119.6623,120.4539,25725.0
2020-03-24 12:15:00,136.95,137.98,136.61,137.46,14261.0,120.4627,121.3687,120.1636,120.9113,14261.0
2020-03-24 12:20:00,137.42,138.18,137.25,137.86,26641.0,120.8761,121.5446,120.7266,121.2631,26641.0
2020-03-24 12:25:00,138.11,138.82,137.79,138.08,9855.0,121.483,122.1076,121.2016,121.4567,9855.0
2020-03-24 12:30:00,138.05,138.5,137.58,138.06,10527.0,121.4303,121.8261,121.0169,121.4391,10527.0
2020-03-24 12:35:00,138.37,138.49,137.71,137.98,10681.0,121.7117,121.8173,121.1312,121.3687,10681.0
2020-03-24 12:40:00,137.77,138.43,137.57,137.93,15175.0,121.184,121.7645,121.0081,121.3247,15175.0
2020-03-24 12:45:00,137.95,138.26,137.48,137.64,21642.0,121.3423,121.615,120.9289,121.0696,21642.0
2020-03-24 12:50:00,137.56,138.25,137.41,138.25,18112.0,120.9993,121.6062,120.8673,121.6062,18112.0
2020-03-24 12:55:00,138.19,138.24,137.38,137.41,20112.0,121.5534,121.5974,120.8409,120.8673,20112.0
2020-03-24 13:00:00,137.47,138.42,137.2,137.28,20721.0,120.9201,121.7557,120.6826,120.753,20721.0
2020-03-24 13:05:00,137.19,138.05,137.1,137.73,34494.0,120.6738,121.4303,120.5946,121.1488,34494.0
2020-03-24 13:10:00,137.58,138.22,137.24,137.65,22529.0,121.0169,121.5798,120.7178,121.0784,22529.0
2020-03-24 13:15:00,137.63,137.75,136.48,136.58,11818.0,121.0608,121.1664,120.0493,120.1372,11818.0
2020-03-24 13:20:00,136.68,136.68,135.54,136.34,21733.0,120.2252,120.2252,119.2224,119.9261,21733.0
2020-03-24 13:25:00,136.35,137.71,136.13,136.96,13245.0,119.9349,121.1312,119.7414,120.4715,13245.0
2020-03-24 13:30:00,137.2,138.19,136.62,136.69,11285.0,120.6826,121.5534,120.1724,120.234,11285.0
2020-03-24 13:35:00,136.56,137.19,136.4,136.55,21440.0,120.1196,120.6738,119.9789,120.1109,21440.0
2020-03-24 13:40:00,136.73,136.87,135.81,136.03,11535.0,120.2692,120.3923,119.4599,119.6535,11535.0
2020-03-24 13:45:00,135.94,136.22,134.19,134.25,23887.0,119.5743,119.8206,118.035,118.0877,23887.0
2020-03-24 13:50:00,134.47,134.51,133.26,134.19,15771.0,118.2813,118.3164,117.2169,118.035,15771.0
2020-03-24 13:55:00,133.95,134.73,133.6,133.62,13386.0,117.8239,118.51,117.516,117.5336,13386.0
2020-03-24 14:00:00,133.85,134.3,133.25,133.25,14042.0,117.7359,118.1317,117.2081,117.2081,14042.0
2020-03-24 14:05:00,133.27,133.66,132.87,133.22,19632.0,117.2257,117.5688,116.8739,117.1817,19632.0
2020-03-24 14:10:00,133.11,133.18,131.82,133.16,28785.0,117.085,117.1466,115.9503,117.129,28785.0
2020-03-24 14:15:00,133.33,134.7,133.22,134.53,27987.0,117.2785,118.4836,117.1817,118.334,27987.0
2020-03-24 14:20:00,134.55,135.01,134.36,134.95,16177.0,118.3516,118.7563,118.1845,118.7035,16177.0
2020-03-24 14:25:00,134.95,135.59,134.57,135.06,15333.0,118.7035,119.2664,118.3692,118.8002,15333.0
2020-03-24 14:30:00,134.88,135.21,134.53,134.99,17225.0,118.6419,118.9322,118.334,118.7387,17225.0
2020-03-24 14:35:00,135.21,136.07,135.18,135.74,18830.0,118.9322,119.6886,118.9058,119.3984,18830.0
2020-03-24 14:40:00,135.64,135.94,135.15,135.34,11201.0,119.3104,119.5743,118.8794,119.0465,11201.0
2020-03-24 14:45:00,135.59,135.79,134.45,134.73,25616.0,119.2664,119.4423,118.2637,118.51,25616.0
2020-03-24 14:50:00,134.81,135.86,134.81,135.48,13875.0,118.5803,119.5039,118.5803,119.1697,13875.0
2020-03-24 14:55:00,135.35,136.56,135.2,136.51,15804.0,119.0553,120.1196,118.9234,120.0757,15804.0
2020-03-24 15:00:00,136.58,137.2,136.18,136.66,21890.0,120.1372,120.6826,119.7854,120.2076,21890.0
2020-03-24 15:05:00,136.62,137.43,136.62,137.28,23277.0,120.1724,120.8849,120.1724,120.753,23277.0
2020-03-24 15:10:00,137.28,137.68,137.01,137.51,18580.0,120.753,121.1048,120.5155,120.9553,18580.0
2020-03-24 15:15:00,137.69,137.78,136.54,137.41,39668.0,121.1136,121.1928,120.1021,120.8673,39668.0
2020-03-24 15:20:00,137.22,137.76,136.72,137.27,18079.0,120.7002,121.1752,120.2604,120.7442,18079.0
2020-03-24 15:25:00,137.3,137.82,137.08,137.18,24166.0,120.7706,121.228,120.577,120.665,24166.0
2020-03-24 15:30:00,137.18,137.95,137.18,137.23,28256.0,120.665,121.3423,120.665,120.709,28256.0
2020-03-24 15:35:00,137.31,137.67,136.84,137.24,30993.0,120.7794,121.096,120.3659,120.7178,30993.0
2020-03-24 15:40:00,137.24,137.84,137.0,137.3,41290.0,120.7178,121.2456,120.5067,120.7706,41290.0
2020-03-24 15:45:00,137.38,137.44,136.53,136.62,105825.0,120.8409,120.8937,120.0933,120.1724,105825.0
2020-03-24 15:50:00,136.72,138.38,136.63,137.67,93961.0,120.2604,121.7205,120.1812,121.096,93961.0
2020-03-24 15:55:00,137.66,138.36,136.85,137.7,257081.0,121.0872,121.7029,120.3747,121.1224,257081.0
2020-03-25 09:30:00,138.05,140.9,137.7,140.9,46534.0,121.4303,123.9372,121.1224,123.9372,46534.0
2020-03-25 09:35:00,140.68,143.16,140.21,142.85,19017.0,123.7436,125.9251,123.3302,125.6524,19017.0
2020-03-25 09:40:00,142.83,143.23,140.65,140.76,37888.0,125.6348,125.9867,123.7173,123.814,37888.0
2020-03-25 09:45:00,140.87,141.32,139.53,140.68,18477.0,123.9108,124.3066,122.7321,123.7436,18477.0
2020-03-25 09:50:00,140.57,140.69,137.73,138.58,24068.0,123.6469,123.7524,121.1488,121.8965,24068.0
2020-03-25 09:55:00,138.07,140.54,137.87,138.69,20248.0,121.4479,123.6205,121.2719,121.9932,20248.0
2020-03-25 10:00:00,138.65,139.62,138.38,139.35,62007.0,121.958,122.8113,121.7205,122.5738,62007.0
2020-03-25 10:05:00,139.35,141.94,139.35,140.1,29333.0,122.5738,124.852,122.5738,123.2335,29333.0
2020-03-25 10:10:00,140.33,140.5,137.6,138.71,44081.0,123.4358,123.5853,121.0344,122.0108,44081.0
2020-03-25 10:15:00,138.71,140.12,138.46,138.64,15959.0,122.0108,123.2511,121.7909,121.9492,15959.0
2020-03-25 10:20:00,138.75,139.99,138.62,139.21,20421.0,122.046,123.1367,121.9316,122.4506,20421.0
2020-03-25 10:25:00,139.27,140.21,138.86,140.07,11898.0,122.5034,123.3302,122.1428,123.2071,11898.0
2020-03-25 10:30:00,140.14,141.75,140.13,140.95,36277.0,123.2687,124.6848,123.2599,123.9811,36277.0
2020-03-25 10:35:00,141.18,141.89,140.83,141.79,10579.0,124.1835,124.808,123.8756,124.72,10579.0
2020-03-25 10:40:00,141.57,142.12,141.04,141.13,15836.0,124.5265,125.0103,124.0603,124.1395,15836.0
2020-03-25 10:45:00,141.4,142.25,140.97,141.36,32718.0,124.377,125.1246,123.9987,124.3418,32718.0
2020-03-25 10:50:00,141.28,142.45,141.27,141.87,53191.0,124.2714,125.3006,124.2626,124.7904,53191.0
2020-03-25 10:55:00,141.8,142.35,141.42,142.25,54761.0,124.7288,125.2126,124.3946,125.1246,54761.0
2020-03-25 11:00:00,142.11,142.5,141.31,141.96,105740.0,125.0015,125.3445,124.2978,124.8695,105740.0
2020-03-25 11:05:00,141.75,142.35,141.26,141.48,42318.0,124.6848,125.2126,124.2538,124.4473,42318.0
2020-03-25 11:10:00,141.32,141.5,140.34,141.5,12690.0,124.3066,124.4649,123.4446,124.4649,12690.0
2020-03-25 11:15:00,141.47,141.48,140.34,141.25,8369.0,124.4385,124.4473,123.4446,124.245,8369.0
2020-03-25 11:20:00,141.02,141.15,139.57,139.79,8907.0,124.0427,124.1571,122.7673,122.9608,8907.0
2020-03-25 11:25:00,139.96,140.97,139.57,139.72,8479.0,123.1103,123.9987,122.7673,122.8992,8479.0
2020-03-25 11:30:00,139.43,140.74,138.99,140.4,8280.0,122.6441,123.7964,122.2571,123.4974,8280.0
2020-03-25 11:35:00,140.31,140.69,139.58,140.17,35115.0,123.4182,123.7524,122.7761,123.295,35115.0
2020-03-25 11:40:00,140.18,140.51,139.89,140.08,33943.0,123.3038,123.5941,123.0488,123.2159,33943.0
2020-03-25 11:45:00,140.44,140.94,139.91,140.83,48182.0,123.5325,123.9723,123.0663,123.8756,48182.0
2020-03-25 11:50:00,140.83,141.82,140.79,141.5,36603.0,123.8756,124.7464,123.8404,124.4649,36603.0
2020-03-25 11:55:00,141.67,142.0,141.45,141.45,11994.0,124.6145,124.9047,124.4209,124.4209,11994.0
2020-03-25 12:00:00,141.59,142.46,141.49,142.37,18654.0,124.5441,125.3094,124.4561,125.2302,18654.0
2020-03-25 12:05:00,142.27,142.36,141.5,141.5,22361.0,125.1422,125.2214,124.4649,124.4649,22361.0
2020-03-25 12:10:00,141.43,142.27,141.41,141.86,27972.0,124.4034,125.1422,124.3858,124.7816,27972.0
2020-03-25 12:15:00,141.97,142.61,141.79,142.09,16099.0,124.8783,125.4413,124.72,124.9839,16099.0
2020-03-25 12:20:00,141.83,143.23,141.82,143.15,18726.0,124.7552,125.9867,124.7464,125.9163,18726.0
2020-03-25 12:25:00,143.22,144.24,143.17,143.96,21665.0,125.9779,126.8751,125.9339,126.6288,21665.0
2020-03-25 12:30:00,143.96,145.0,142.68,144.82,18945.0,126.6288,127.5436,125.5029,127.3852,18945.0
2020-03-25 12:35:00,144.84,145.47,144.09,145.47,20218.0,127.4028,127.957,126.7431,127.957,20218.0
2020-03-25 12:40:00,145.31,145.83,144.85,145.83,15056.0,127.8162,128.2736,127.4116,128.2736,15056.0
2020-03-25 12:45:00,145.71,145.83,145.04,145.25,12454.0,128.1681,128.2736,127.5787,127.7635,12454.0
2020-03-25 12:50:00,145.27,145.99,144.78,144.93,8580.0,127.7811,128.4144,127.3501,127.482,8580.0
2020-03-25 12:55:00,144.92,145.04,144.1,144.55,11801.0,127.4732,127.5787,126.7519,127.1477,11801.0
2020-03-25 13:00:00,144.82,146.42,144.62,145.77,13623.0,127.3852,128.7926,127.2093,128.2209,13623.0
2020-03-25 13:05:00,145.65,147.25,145.55,147.25,10468.0,128.1153,129.5227,128.0274,129.5227,10468.0
2020-03-25 13:10:00,147.5,147.83,146.68,146.69,11897.0,129.7426,130.0329,129.0213,129.0301,11897.0
2020-03-25 13:15:00,146.72,148.19,146.67,147.87,10202.0,129.0565,130.3495,129.0125,130.068,10202.0
2020-03-25 13:20:00,147.63,148.38,147.23,147.78,11887.0,129.8569,130.5166,129.5051,129.9889,11887.0
2020-03-25 13:25:00,147.78,148.04,146.99,148.03,10655.0,129.9889,130.2176,129.294,130.2088,10655.0
2020-03-25 13:30:00,147.85,148.96,147.36,148.74,13709.0,130.0505,131.0268,129.6194,130.8333,13709.0
2020-03-25 13:35:00,148.81,149.26,148.41,148.97,16208.0,130.8949,131.2907,130.543,131.0356,16208.0
2020-03-25 13:40:00,148.9,149.35,148.46,149.08,16706.0,130.974,131.3699,130.587,131.1324,16706.0
2020-03-25 13:45:00,149.01,149.53,148.42,148.79,21042.0,131.0708,131.5282,130.5518,130.8773,21042.0
2020-03-25 13:50:00,148.8,149.16,147.33,147.36,12775.0,130.8861,131.2027,129.5931,129.6194,12775.0
2020-03-25 13:55:00,147.36,147.82,146.9,147.6,19224.0,129.6194,130.0241,129.2148,129.8306,19224.0
2020-03-25 14:00:00,147.75,148.06,146.74,147.55,26692.0,129.9625,130.2352,129.0741,129.7866,26692.0
2020-03-25 14:05:00,147.53,147.53,145.76,146.85,28002.0,129.769,129.769,128.2121,129.1708,28002.0
2020-03-25 14:10:00,147.1,149.33,146.94,148.75,17418.0,129.3907,131.3523,129.25,130.8421,17418.0
2020-03-25 14:15:00,148.69,149.21,148.11,148.95,15759.0,130.7893,131.2467,130.2792,131.018,15759.0
2020-03-25 14:20:00,148.94,149.69,148.21,148.52,21526.0,131.0092,131.6689,130.3671,130.6398,21526.0
2020-03-25 14:25:00,148.46,149.0,147.6,148.42,22096.0,130.587,131.062,129.8306,130.5518,22096.0
2020-03-25 14:30:00,148.56,148.69,146.95,146.95,14454.0,130.675,130.7893,129.2588,129.2588,14454.0
2020-03-25 14:35:00,146.9,148.23,146.9,148.23,19276.0,129.2148,130.3847,129.2148,130.3847,19276.0
2020-03-25 14:40:00,147.95,148.23,147.04,147.99,15943.0,130.1384,130.3847,129.338,130.1736,15943.0
2020-03-25 14:45:00,148.13,149.6,148.13,148.62,20370.0,130.2967,131.5898,130.2967,130.7278,20370.0
2020-03-25 14:50:00,149.16,149.23,148.25,148.65,21311.0,131.2027,131.2643,130.4023,130.7541,21311.0
2020-03-25 14:55:00,148.84,149.8,148.77,149.43,19629.0,130.9213,131.7657,130.8597,131.4402,19629.0
2020-03-25 15:00:00,149.33,149.77,148.83,149.76,31969.0,131.3523,131.7393,130.9125,131.7305,31969.0
2020-03-25 15:05:00,149.72,149.9,148.22,148.56,63451.0,131.6953,131.8537,130.3759,130.675,63451.0
2020-03-25 15:10:00,148.47,149.25,148.16,148.93,33359.0,130.5958,131.2819,130.3231,131.0004,33359.0
2020-03-25 15:15:00,149.01,149.47,148.35,149.04,44734.0,131.0708,131.4754,130.4903,131.0972,44734.0
2020-03-25 15:20:00,149.0,149.32,148.68,148.83,22056.0,131.062,131.3435,130.7805,130.9125,22056.0
2020-03-25 15:25:00,148.84,149.33,147.88,148.49,46798.0,130.9213,131.3523,130.0768,130.6134,46798.0
2020-03-25 15:30:00,148.67,149.4,148.39,148.88,31567.0,130.7717,131.4139,130.5254,130.9565,31567.0
2020-03-25 15:35:00,148.9,149.41,148.08,148.41,37544.0,130.974,131.4226,130.2528,130.543,37544.0
2020-03-25 15:40:00,148.49,148.96,147.94,148.42,48055.0,130.6134,131.0268,130.1296,130.5518,48055.0
2020-03-25 15:45:00,148.38,149.31,147.18,147.21,54659.0,130.5166,131.3347,129.4611,129.4875,54659.0
2020-03-25 15:50:00,147.35,147.42,144.44,145.07,90180.0,129.6107,129.6722,127.051,127.6051,90180.0
2020-03-25 15:55:00,144.9,145.48,142.17,143.47,206015.0,127.4556,127.9658,125.0543,126.1978,206015.0
2020-03-26 09:30:00,147.58,147.58,145.12,145.94,32134.0,129.813,129.813,127.6491,128.3704,32134.0
2020-03-26 09:35:00,145.44,147.59,145.44,146.92,12247.0,127.9306,129.8218,127.9306,129.2324,12247.0
2020-03-26 09:40:00,146.95,147.4,144.25,144.25,9749.0,129.2588,129.6546,126.8839,126.8839,9749.0
2020-03-26 09:45:00,144.36,144.89,143.58,144.64,20046.0,126.9806,127.4468,126.2945,127.2269,20046.0
2020-03-26 09:50:00,144.34,144.8,143.7,144.55,29589.0,126.963,127.3676,126.4001,127.1477,29589.0
2020-03-26 09:55:00,144.55,146.1,144.55,145.72,31653.0,127.1477,128.5111,127.1477,128.1769,31653.0
2020-03-26 10:00:00,146.07,146.17,144.54,144.79,14405.0,128.4847,128.5727,127.1389,127.3588,14405.0
2020-03-26 10:05:00,144.79,146.38,144.69,146.33,36970.0,127.3588,128.7574,127.2709,128.7134,36970.0
2020-03-26 10:10:00,146.14,146.47,145.08,145.52,11814.0,128.5463,128.8366,127.6139,128.001,11814.0
2020-03-26 10:15:00,145.51,147.59,145.31,147.0,15201.0,127.9922,129.8218,127.8162,129.3028,15201.0
2020-03-26 10:20:00,147.22,147.6,146.19,146.34,13712.0,129.4963,129.8306,128.5903,128.7222,13712.0
2020-03-26 10:25:00,146.97,146.97,145.35,145.35,19951.0,129.2764,129.2764,127.8514,127.8514,19951.0
2020-03-26 10:30:00,145.56,146.48,145.04,146.13,18206.0,128.0361,128.8454,127.5787,128.5375,18206.0
2020-03-26 10:35:00,146.3,146.3,144.53,145.67,7160.0,128.6871,128.6871,127.1301,128.1329,7160.0
2020-03-26 10:40:00,145.02,145.65,144.83,145.24,19434.0,127.5612,128.1153,127.394,127.7547,19434.0
2020-03-26 10:45:00,145.67,145.96,143.52,144.1,11159.0,128.1329,128.388,126.2417,126.7519,11159.0
2020-03-26 10:50:00,144.19,144.6,143.17,143.53,8921.0,126.8311,127.1917,125.9339,126.2505,8921.0
2020-03-26 10:55:00,143.65,144.37,143.2,144.11,13448.0,126.3561,126.9894,125.9603,126.7607,13448.0
2020-03-26 11:00:00,143.93,144.02,142.87,144.02,13829.0,126.6024,126.6815,125.67,126.6815,13829.0
2020-03-26 11:05:00,144.13,144.3,143.28,144.11,18183.0,126.7783,126.9278,126.0306,126.7607,18183.0
2020-03-26 11:10:00,144.19,145.38,143.94,145.35,15656.0,126.8311,127.8778,126.6112,127.8514,15656.0
2020-03-26 11:15:00,145.38,146.09,145.0,146.08,16592.0,127.8778,128.5023,127.5436,128.4935,16592.0
2020-03-26 11:20:00,145.78,146.9,145.48,146.9,10373.0,128.2297,129.2148,127.9658,129.2148,10373.0
2020-03-26 11:25:00,147.0,147.58,146.56,147.57,8674.0,129.3028,129.813,128.9158,129.8042,8674.0
2020-03-26 11:30:00,147.39,148.31,147.16,147.46,13838.0,129.6458,130.4551,129.4435,129.7074,13838.0
2020-03-26 11:35:00,147.18,148.1,147.12,147.37,13084.0,129.4611,130.2704,129.4083,129.6282,13084.0
2020-03-26 11:40:00,147.62,147.66,146.73,147.19,4959.0,129.8481,129.8833,129.0653,129.4699,4959.0
2020-03-26 11:45:00,147.21,147.47,146.55,147.0,10713.0,129.4875,129.7162,128.907,129.3028,10713.0
2020-03-26 11:50:00,146.95,148.62,146.74,147.94,10358.0,129.2588,130.7278,129.0741,130.1296,10358.0
2020-03-26 11:55:00,148.06,148.11,147.06,147.99,12391.0,130.2352,130.2792,129.3556,130.1736,12391.0
2020-03-26 12:00:00,148.33,148.4,147.7,148.23,5741.0,130.4727,130.5342,129.9185,130.3847,5741.0
2020-03-26 12:05:00,148.35,148.35,147.45,147.88,7398.0,130.4903,130.4903,129.6986,130.0768,7398.0
2020-03-26 12:10:00,147.87,148.07,147.37,147.63,9591.0,130.068,130.244,129.6282,129.8569,9591.0
2020-03-26 12:15:00,147.61,147.61,146.61,146.69,18968.0,129.8393,129.8393,128.9597,129.0301,18968.0
2020-03-26 12:20:00,146.68,147.33,146.36,147.12,14491.0,129.0213,129.5931,128.7398,129.4083,14491.0
2020-03-26 12:25:00,147.4,147.74,147.19,147.5,6094.0,129.6546,129.9537,129.4699,129.7426,6094.0
2020-03-26 12:30:00,147.67,148.67,147.65,148.67,6675.0,129.8921,130.7717,129.8745,130.7717,6675.0
2020-03-26 12:35:00,148.41,148.85,147.49,147.72,11529.0,130.543,130.9301,129.7338,129.9361,11529.0
2020-03-26 12:40:00,147.73,148.23,147.32,147.9,9618.0,129.9449,130.3847,129.5843,130.0944,9618.0
2020-03-26 12:45:00,147.96,147.96,147.06,147.89,5249.0,130.1472,130.1472,129.3556,130.0856,5249.0
2020-03-26 12:50:00,147.96,149.0,147.95,147.96,8615.0,130.1472,131.062,130.1384,130.1472,8615.0
2020-03-26 12:55:00,148.05,148.82,147.58,148.82,6103.0,130.2264,130.9037,129.813,130.9037,6103.0
2020-03-26 13:00:00,148.4,149.54,148.37,149.33,11800.0,130.5342,131.537,130.5079,131.3523,11800.0
2020-03-26 13:05:00,149.23,149.39,148.26,148.47,17321.0,131.2643,131.4051,130.4111,130.5958,17321.0
2020-03-26 13:10:00,148.49,149.07,148.18,148.8,28221.0,130.6134,131.1236,130.3407,130.8861,28221.0
2020-03-26 13:15:00,148.76,149.61,148.29,148.93,9600.0,130.8509,131.5986,130.4375,131.0004,9600.0
2020-03-26 13:20:00,148.86,149.12,148.22,148.5,28254.0,130.9389,131.1676,130.3759,130.6222,28254.0
2020-03-26 13:25:00,148.5,148.59,147.38,147.38,21781.0,130.6222,130.7014,129.637,129.637,21781.0
2020-03-26 13:30:00,147.42,147.5,146.1,146.91,7177.0,129.6722,129.7426,128.5111,129.2236,7177.0
2020-03-26 13:35:00,146.78,147.41,146.73,146.77,7782.0,129.1093,129.6634,129.0653,129.1005,7782.0
2020-03-26 13:40:00,147.04,147.58,146.76,147.49,7754.0,129.338,129.813,129.0917,129.7338,7754.0
2020-03-26 13:45:00,147.52,147.78,147.13,147.66,3965.0,129.7602,129.9889,129.4171,129.8833,3965.0
2020-03-26 13:50:00,147.54,147.94,147.31,147.41,5848.0,129.7778,130.1296,129.5755,129.6634,5848.0
2020-03-26 13:55:00,147.62,147.62,146.68,146.94,8579.0,129.8481,129.8481,129.0213,129.25,8579.0
2020-03-26 14:00:00,147.0,147.37,146.9,147.04,6339.0,129.3028,129.6282,129.2148,129.338,6339.0
2020-03-26 14:05:00,147.02,147.12,145.88,146.26,8837.0,129.3204,129.4083,128.3176,128.6519,8837.0
2020-03-26 14:10:00,146.05,146.76,145.4,146.0,8485.0,128.4672,129.0917,127.8954,128.4232,8485.0
2020-03-26 14:15:00,145.84,146.55,145.79,146.3,6167.0,128.2824,128.907,128.2385,128.6871,6167.0
2020-03-26 14:20:00,146.43,146.98,146.1,146.58,11164.0,128.8014,129.2852,128.5111,128.9333,11164.0
2020-03-26 14:25:00,146.6,147.06,146.35,146.35,5288.0,128.9509,129.3556,128.731,128.731,5288.0
2020-03-26 14:30:00,146.52,147.62,146.49,147.47,7928.0,128.8806,129.8481,128.8542,129.7162,7928.0
2020-03-26 14:35:00,147.76,147.96,147.09,147.15,21610.0,129.9713,130.1472,129.382,129.4347,21610.0
2020-03-26 14:40:00,147.32,147.79,147.0,147.0,5207.0,129.5843,129.9977,129.3028,129.3028,5207.0
2020-03-26 14:45:00,147.21,147.57,147.16,147.18,8162.0,129.4875,129.8042,129.4435,129.4611,8162.0
2020-03-26 14:50:00,147.08,148.06,147.08,147.49,16414.0,129.3732,130.2352,129.3732,129.7338,16414.0
2020-03-26 14:55:00,147.49,148.0,146.97,147.58,8920.0,129.7338,130.1824,129.2764,129.813,8920.0
2020-03-26 15:00:00,147.6,147.64,147.13,147.36,8903.0,129.8306,129.8657,129.4171,129.6194,8903.0
2020-03-26 15:05:00,147.53,147.81,146.73,147.61,14884.0,129.769,130.0153,129.0653,129.8393,14884.0
2020-03-26 15:10:00,147.44,147.98,147.3,147.57,22996.0,129.6898,130.1648,129.5667,129.8042,22996.0
2020-03-26 15:15:00,147.66,147.92,147.16,147.56,12580.0,129.8833,130.112,129.4435,129.7954,12580.0
2020-03-26 15:20:00,147.68,148.32,147.54,147.7,16543.0,129.9009,130.4639,129.7778,129.9185,16543.0
2020-03-26 15:25:00,147.77,149.04,147.7,148.59,11719.0,129.9801,131.0972,129.9185,130.7014,11719.0
2020-03-26 15:30:00,148.69,149.52,148.48,148.91,25467.0,130.7893,131.5194,130.6046,130.9828,25467.0
2020-03-26 15:35:00,149.02,149.25,147.15,147.92,18665.0,131.0796,131.2819,129.4347,130.112,18665.0
2020-03-26 15:40:00,148.06,148.99,147.59,148.09,24798.0,130.2352,131.0532,129.8218,130.2616,24798.0
2020-03-26 15:45:00,148.09,148.38,147.58,147.76,24480.0,130.2616,130.5166,129.813,129.9713,24480.0
2020-03-26 15:50:00,147.96,151.78,147.95,151.18,74956.0,130.1472,133.5073,130.1384,132.9796,74956.0
2020-03-26 15:55:00,150.91,151.18,148.92,149.97,144545.0,132.7421,132.9796,130.9916,131.9152,144545.0
2020-03-27 09:30:00,142.72,144.32,142.72,143.18,29279.0,125.5381,126.9454,125.5381,125.9427,29279.0
2020-03-27 09:35:00,142.83,143.31,142.37,143.15,12724.0,125.6348,126.057,125.2302,125.9163,12724.0
2020-03-27 09:40:00,142.52,142.64,141.32,142.03,6030.0,125.3621,125.4677,124.3066,124.9311,6030.0
2020-03-27 09:45:00,141.79,142.28,141.69,142.05,5575.0,124.72,125.151,124.6321,124.9487,5575.0
2020-03-27 09:50:00,142.02,142.5,141.56,141.56,37271.0,124.9223,125.3445,124.5177,124.5177,37271.0
2020-03-27 09:55:00,141.55,142.0,141.26,141.83,6984.0,124.5089,124.9047,124.2538,124.7552,6984.0
2020-03-27 10:00:00,142.16,142.28,141.71,142.21,6258.0,125.0455,125.151,124.6496,125.0895,6258.0
2020-03-27 10:05:00,142.2,142.5,141.82,142.3,20157.0,125.0807,125.3445,124.7464,125.1686,20157.0
2020-03-27 10:10:00,142.16,142.5,141.55,142.16,16005.0,125.0455,125.3445,124.5089,125.0455,16005.0
2020-03-27 10:15:00,142.08,142.08,140.75,141.13,18336.0,124.9751,124.9751,123.8052,124.1395,18336.0
2020-03-27 10:20:00,140.91,141.63,140.53,141.02,8856.0,123.946,124.5793,123.6117,124.0427,8856.0
2020-03-27 10:25:00,140.94,141.34,140.09,140.58,18296.0,123.9723,124.3242,123.2247,123.6557,18296.0
2020-03-27 10:30:00,140.45,140.81,139.52,139.57,14848.0,123.5413,123.858,122.7233,122.7673,14848.0
2020-03-27 10:35:00,139.61,140.31,139.61,140.31,11400.0,122.8025,123.4182,122.8025,123.4182,11400.0
2020-03-27 10:40:00,140.01,140.86,139.99,140.69,7190.0,123.1543,123.902,123.1367,123.7524,7190.0
2020-03-27 10:45:00,140.63,140.89,140.16,140.86,7094.0,123.6997,123.9284,123.2862,123.902,7094.0
2020-03-27 10:50:00,140.74,141.15,140.53,141.02,9596.0,123.7964,124.1571,123.6117,124.0427,9596.0
2020-03-27 10:55:00,141.02,141.19,140.58,140.79,11101.0,124.0427,124.1922,123.6557,123.8404,11101.0
2020-03-27 11:00:00,140.82,141.09,140.42,140.93,18750.0,123.8668,124.1043,123.5149,123.9635,18750.0
2020-03-27 11:05:00,140.83,141.79,140.65,141.72,6012.0,123.8756,124.72,123.7173,124.6584,6012.0
2020-03-27 11:10:00,141.66,141.7,140.83,141.0,18969.0,124.6057,124.6408,123.8756,124.0251,18969.0
2020-03-27 11:15:00,141.02,141.92,141.0,141.47,18189.0,124.0427,124.8344,124.0251,124.4385,18189.0
2020-03-27 11:20:00,141.44,141.62,140.63,141.08,13430.0,124.4122,124.5705,123.6997,124.0955,13430.0
2020-03-27 11:25:00,140.97,141.25,140.54,140.84,21685.0,123.9987,124.245,123.6205,123.8844,21685.0
2020-03-27 11:30:00,140.73,141.26,140.22,141.26,11820.0,123.7876,124.2538,123.339,124.2538,11820.0
2020-03-27 11:35:00,141.17,141.64,140.96,141.2,19303.0,124.1747,124.5881,123.9899,124.201,19303.0
2020-03-27 11:40:00,141.16,141.24,140.44,140.69,22511.0,124.1659,124.2362,123.5325,123.7524,22511.0
2020-03-27 11:45:00,140.73,140.73,140.05,140.11,6396.0,123.7876,123.7876,123.1895,123.2423,6396.0
2020-03-27 11:50:00,140.49,140.81,140.11,140.46,4989.0,123.5765,123.858,123.2423,123.5501,4989.0
2020-03-27 11:55:00,140.35,140.5,139.47,139.47,5027.0,123.4534,123.5853,122.6793,122.6793,5027.0
2020-03-27 12:00:00,139.81,139.99,139.22,139.48,6511.0,122.9784,123.1367,122.4594,122.6881,6511.0
2020-03-27 12:05:00,139.46,140.09,139.15,139.37,26081.0,122.6705,123.2247,122.3978,122.5914,26081.0
2020-03-27 12:10:00,139.65,140.0,139.2,139.23,10025.0,122.8376,123.1455,122.4418,122.4682,10025.0
2020-03-27 12:15:00,139.7,140.27,139.44,140.27,9676.0,122.8816,123.383,122.6529,123.383,9676.0
2020-03-27 12:20:00,140.2,140.32,140.0,140.22,10059.0,123.3214,123.427,123.1455,123.339,10059.0
2020-03-27 12:25:00,140.55,141.01,140.5,141.01,1504.0,123.6293,124.0339,123.5853,124.0339,1504.0
2020-03-27 12:30:00,140.82,141.8,140.63,141.4,10384.0,123.8668,124.7288,123.6997,124.377,10384.0
2020-03-27 12:35:00,141.58,142.14,141.42,141.92,13389.0,124.5353,125.0279,124.3946,124.8344,13389.0
2020-03-27 12:40:00,141.59,142.16,141.54,142.14,6063.0,124.5441,125.0455,124.5001,125.0279,6063.0
2020-03-27 12:45:00,142.33,142.49,141.66,141.68,7780.0,125.195,125.3357,124.6057,124.6233,7780.0
2020-03-27 12:50:00,141.62,142.5,141.62,142.34,10291.0,124.5705,125.3445,124.5705,125.2038,10291.0
2020-03-27 12:55:00,142.42,142.5,142.2,142.23,17403.0,125.2742,125.3445,125.0807,125.107,17403.0
2020-03-27 13:00:00,142.22,142.33,141.82,141.82,7148.0,125.0982,125.195,124.7464,124.7464,7148.0
2020-03-27 13:05:00,141.77,142.04,141.55,141.81,11725.0,124.7024,124.9399,124.5089,124.7376,11725.0
2020-03-27 13:10:00,141.91,141.97,141.27,141.28,4546.0,124.8256,124.8783,124.2626,124.2714,4546.0
2020-03-27 13:15:00,141.2,141.47,141.04,141.17,12181.0,124.201,124.4385,124.0603,124.1747,12181.0
2020-03-27 13:20:00,141.12,141.88,141.12,141.86,8031.0,124.1307,124.7992,124.1307,124.7816,8031.0
2020-03-27 13:25:00,141.94,142.11,141.11,141.39,10023.0,124.852,125.0015,124.1219,124.3682,10023.0
2020-03-27 13:30:00,141.5,142.5,141.49,142.41,9114.0,124.4649,125.3445,124.4561,125.2654,9114.0
2020-03-27 13:35:00,142.49,142.51,141.96,142.51,23120.0,125.3357,125.3533,124.8695,125.3533,23120.0
2020-03-27 13:40:00,142.53,143.59,142.53,143.34,13748.0,125.3709,126.3033,125.3709,126.0834,13748.0
2020-03-27 13:45:00,143.35,143.89,143.02,143.77,10276.0,126.0922,126.5672,125.8019,126.4616,10276.0
2020-03-27 13:50:00,143.83,144.36,143.63,143.63,18455.0,126.5144,126.9806,126.3385,126.3385,18455.0
2020-03-27 13:55:00,143.77,144.25,143.23,143.54,11142.0,126.4616,126.8839,125.9867,126.2593,11142.0
2020-03-27 14:00:00,143.47,144.14,143.16,143.57,14614.0,126.1978,126.7871,125.9251,126.2857,14614.0
2020-03-27 14:05:00,143.32,143.81,143.12,143.25,10601.0,126.0658,126.4968,125.8899,126.0042,10601.0
2020-03-27 14:10:00,142.97,143.68,142.96,143.67,4955.0,125.758,126.3825,125.7492,126.3737,4955.0
2020-03-27 14:15:00,143.95,144.52,143.9,144.37,6397.0,126.62,127.1214,126.576,126.9894,6397.0
2020-03-27 14:20:00,144.47,144.65,144.12,144.22,9978.0,127.0774,127.2357,126.7695,126.8575,9978.0
2020-03-27 14:25:00,144.44,145.0,144.14,144.77,8323.0,127.051,127.5436,126.7871,127.3413,8323.0
2020-03-27 14:30:00,144.9,145.45,144.55,145.28,7721.0,127.4556,127.9394,127.1477,127.7899,7721.0
2020-03-27 14:35:00,145.06,145.57,144.92,145.11,8670.0,127.5963,128.0449,127.4732,127.6403,8670.0
2020-03-27 14:40:00,145.27,145.27,144.05,144.22,11726.0,127.7811,127.7811,126.7079,126.8575,11726.0
2020-03-27 14:45:00,144.19,144.98,143.97,144.28,10528.0,126.8311,127.526,126.6376,126.9102,10528.0
2020-03-27 14:50:00,144.28,145.17,143.97,144.71,9712.0,126.9102,127.6931,126.6376,127.2885,9712.0
2020-03-27 14:55:00,144.75,146.04,144.74,145.98,10934.0,127.3237,128.4584,127.3149,128.4056,10934.0
2020-03-27 15:00:00,145.89,146.35,145.41,146.19,12594.0,128.3264,128.731,127.9042,128.5903,12594.0
2020-03-27 15:05:00,146.24,146.92,145.88,146.67,11171.0,128.6343,129.2324,128.3176,129.0125,11171.0
2020-03-27 15:10:00,146.87,147.24,146.28,146.4,10863.0,129.1884,129.5139,128.6695,128.775,10863.0
2020-03-27 15:15:00,146.23,147.4,146.23,147.14,13067.0,128.6255,129.6546,128.6255,129.4259,13067.0
2020-03-27 15:20:00,147.15,147.83,146.54,147.73,14803.0,129.4347,130.0329,128.8982,129.9449,14803.0
2020-03-27 15:25:00,147.72,148.52,147.39,147.73,12009.0,129.9361,130.6398,129.6458,129.9449,12009.0
2020-03-27 15:30:00,147.6,147.9,146.41,147.07,18775.0,129.8306,130.0944,128.7838,129.3644,18775.0
2020-03-27 15:35:00,147.0,147.0,145.57,145.91,18457.0,129.3028,129.3028,128.0449,128.344,18457.0
2020-03-27 15:40:00,145.84,145.84,144.72,145.14,18605.0,128.2824,128.2824,127.2973,127.6667,18605.0
2020-03-27 15:45:00,145.14,145.85,144.4,144.5,22111.0,127.6667,128.2912,127.0158,127.1038,22111.0
2020-03-27 15:50:00,144.38,144.42,142.52,142.73,44537.0,126.9982,127.0334,125.3621,125.5468,44537.0
2020-03-27 15:55:00,142.69,143.74,142.51,142.97,135703.0,125.5117,126.4353,125.3533,125.758,135703.0
2020-03-30 09:30:00,141.81,143.98,141.15,143.02,36828.0,125.6752,127.5983,125.0903,126.7475,36828.0
2020-03-30 09:35:00,143.1,143.41,140.88,142.62,18371.0,126.8184,127.0932,124.851,126.3931,18371.0
2020-03-30 09:40:00,141.95,142.46,141.34,141.96,12758.0,125.7993,126.2513,125.2587,125.8082,12758.0
2020-03-30 09:45:00,142.14,142.56,141.9,142.22,14934.0,125.9677,126.3399,125.755,126.0386,14934.0
2020-03-30 09:50:00,142.46,143.25,142.31,142.31,10554.0,126.2513,126.9514,126.1183,126.1183,10554.0
2020-03-30 09:55:00,142.32,142.55,141.71,142.52,18829.0,126.1272,126.331,125.5866,126.3044,18829.0
2020-03-30 10:00:00,142.52,143.47,142.51,143.44,5485.0,126.3044,127.1463,126.2956,127.1198,5485.0
2020-03-30 10:05:00,143.8,144.64,143.58,144.02,5458.0,127.4388,128.1832,127.2438,127.6338,5458.0
2020-03-30 10:10:00,144.08,144.29,143.48,144.29,11724.0,127.6869,127.8731,127.1552,127.8731,11724.0
2020-03-30 10:15:00,144.22,144.85,144.16,144.28,8976.0,127.811,128.3693,127.7578,127.8642,8976.0
2020-03-30 10:20:00,144.44,144.44,143.44,143.8,10069.0,128.006,128.006,127.1198,127.4388,10069.0
2020-03-30 10:25:00,143.7,144.43,143.63,144.19,12121.0,127.3502,127.9971,127.2881,127.7844,12121.0
2020-03-30 10:30:00,144.19,144.76,143.87,144.76,16464.0,127.7844,128.2896,127.5008,128.2896,16464.0
2020-03-30 10:35:00,144.87,145.0,143.54,143.61,19216.0,128.3871,128.5023,127.2084,127.2704,19216.0
2020-03-30 10:40:00,143.61,143.67,142.9,143.0,13436.0,127.2704,127.3236,126.6412,126.7298,13436.0
2020-03-30 10:45:00,143.01,143.52,143.01,143.3,22585.0,126.7387,127.1907,126.7387,126.9957,22585.0
2020-03-30 10:50:00,143.09,143.35,142.87,143.25,19313.0,126.8096,127.04,126.6146,126.9514,19313.0
2020-03-30 10:55:00,143.21,143.4,142.8,143.38,25448.0,126.9159,127.0843,126.5526,127.0666,25448.0
2020-03-30 11:00:00,143.56,144.17,143.23,144.03,14054.0,127.2261,127.7667,126.9337,127.6426,14054.0
2020-03-30 11:05:00,144.14,144.76,143.82,144.45,16391.0,127.7401,128.2896,127.4565,128.0148,16391.0
2020-03-30 11:10:00,144.61,144.85,144.23,144.29,15174.0,128.1566,128.3693,127.8199,127.8731,15174.0
2020-03-30 11:15:00,144.24,145.11,144.0,144.94,14148.0,127.8287,128.5998,127.616,128.4491,14148.0
2020-03-30 11:20:00,145.03,145.35,144.75,145.08,10137.0,128.5289,128.8124,128.2807,128.5732,10137.0
2020-03-30 11:25:00,145.02,145.03,144.2,144.67,10636.0,128.52,128.5289,127.7933,128.2098,10636.0
2020-03-30 11:30:00,145.04,145.36,144.66,144.97,7318.0,128.5377,128.8213,128.201,128.4757,7318.0
2020-03-30 11:35:00,144.96,144.96,144.16,144.24,11221.0,128.4668,128.4668,127.7578,127.8287,11221.0
2020-03-30 11:40:00,144.24,144.93,144.19,144.67,10624.0,127.8287,128.4402,127.7844,128.2098,10624.0
2020-03-30 11:45:00,144.55,145.15,144.36,144.57,5638.0,128.1035,128.6352,127.9351,128.1212,5638.0
2020-03-30 11:50:00,144.73,145.02,143.87,143.87,21893.0,128.263,128.52,127.5008,127.5008,21893.0
2020-03-30 11:55:00,143.9,144.17,143.45,143.66,21917.0,127.5274,127.7667,127.1286,127.3147,21917.0
2020-03-30 12:00:00,143.6,143.73,143.13,143.34,8567.0,127.2616,127.3768,126.845,127.0311,8567.0
2020-03-30 12:05:00,143.34,143.74,143.22,143.35,8033.0,127.0311,127.3856,126.9248,127.04,8033.0
2020-03-30 12:10:00,143.48,143.59,142.89,143.22,9892.0,127.1552,127.2527,126.6323,126.9248,9892.0
2020-03-30 12:15:00,143.06,144.19,143.02,144.19,8915.0,126.783,127.7844,126.7475,127.7844,8915.0
2020-03-30 12:20:00,144.05,144.05,143.19,143.48,30171.0,127.6604,127.6604,126.8982,127.1552,30171.0
2020-03-30 12:25:00,143.49,143.62,143.22,143.39,9154.0,127.1641,127.2793,126.9248,127.0755,9154.0
2020-03-30 12:30:00,143.32,143.32,142.56,143.03,13547.0,127.0134,127.0134,126.3399,126.7564,13547.0
2020-03-30 12:35:00,142.94,143.63,142.89,142.99,9905.0,126.6767,127.2881,126.6323,126.721,9905.0
2020-03-30 12:40:00,142.92,143.17,142.36,142.36,7706.0,126.6589,126.8805,126.1626,126.1626,7706.0
2020-03-30 12:45:00,142.48,143.24,142.4,142.86,7637.0,126.269,126.9425,126.1981,126.6058,7637.0
2020-03-30 12:50:00,142.88,143.59,142.83,143.49,4614.0,126.6235,127.2527,126.5792,127.1641,4614.0
2020-03-30 12:55:00,143.4,143.4,142.84,143.39,6712.0,127.0843,127.0843,126.588,127.0755,6712.0
2020-03-30 13:00:00,143.31,143.38,142.38,142.71,26424.0,127.0046,127.0666,126.1804,126.4728,26424.0
2020-03-30 13:05:00,142.58,142.58,142.0,142.06,4725.0,126.3576,126.3576,125.8436,125.8968,4725.0
2020-03-30 13:10:00,142.21,142.75,142.21,142.65,8201.0,126.0297,126.5083,126.0297,126.4196,8201.0
2020-03-30 13:15:00,142.74,143.77,142.74,143.64,5867.0,126.4994,127.4122,126.4994,127.297,5867.0
2020-03-30 13:20:00,143.57,143.99,143.2,143.71,12650.0,127.235,127.6072,126.9071,127.359,12650.0
2020-03-30 13:25:00,143.49,143.94,143.38,143.55,8442.0,127.1641,127.5629,127.0666,127.2172,8442.0
2020-03-30 13:30:00,143.59,143.64,142.79,142.91,12673.0,127.2527,127.297,126.5437,126.6501,12673.0
2020-03-30 13:35:00,142.96,143.34,142.88,143.12,7574.0,126.6944,127.0311,126.6235,126.8362,7574.0
2020-03-30 13:40:00,143.18,143.27,142.42,142.82,10112.0,126.8893,126.9691,126.2158,126.5703,10112.0
2020-03-30 13:45:00,142.94,143.29,142.8,143.13,3656.0,126.6767,126.9868,126.5526,126.845,3656.0
2020-03-30 13:50:00,143.2,143.3,142.57,142.97,9700.0,126.9071,126.9957,126.3487,126.7032,9700.0
2020-03-30 13:55:00,143.01,143.01,142.01,142.07,24032.0,126.7387,126.7387,125.8525,125.9056,24032.0
2020-03-30 14:00:00,142.01,142.4,141.29,141.85,36475.0,125.8525,126.1981,125.2144,125.7107,36475.0
2020-03-30 14:05:00,141.83,142.01,141.46,141.55,12570.0,125.6929,125.8525,125.365,125.4448,12570.0
2020-03-30 14:10:00,141.61,141.71,140.48,140.49,23843.0,125.498,125.5866,124.4965,124.5054,23843.0
2020-03-30 14:15:00,140.48,140.87,139.92,140.35,32375.0,124.4965,124.8422,124.0003,124.3813,32375.0
2020-03-30 14:20:00,140.29,140.3,139.22,139.59,34910.0,124.3282,124.337,123.3799,123.7078,34910.0
2020-03-30 14:25:00,139.59,140.98,138.4,140.97,28664.0,123.7078,124.9397,122.6532,124.9308,28664.0
2020-03-30 14:30:00,140.82,141.49,140.28,141.01,12345.0,124.7979,125.3916,124.3193,124.9662,12345.0
2020-03-30 14:35:00,141.1,142.07,141.03,141.47,11515.0,125.046,125.9056,124.984,125.3739,11515.0
2020-03-30 14:40:00,141.73,142.13,141.49,142.13,10032.0,125.6043,125.9588,125.3916,125.9588,10032.0
2020-03-30 14:45:00,142.35,142.4,141.82,142.11,7670.0,126.1538,126.1981,125.6841,125.9411,7670.0
2020-03-30 14:50:00,142.17,142.42,141.66,142.01,13723.0,125.9943,126.2158,125.5423,125.8525,13723.0
2020-03-30 14:55:00,142.05,142.38,141.82,142.23,9443.0,125.8879,126.1804,125.6841,126.0474,9443.0
2020-03-30 15:00:00,142.23,142.75,142.07,142.71,16694.0,126.0474,126.5083,125.9056,126.4728,16694.0
2020-03-30 15:05:00,142.62,143.21,142.4,143.15,18924.0,126.3931,126.9159,126.1981,126.8628,18924.0
2020-03-30 15:10:00,143.21,143.38,142.93,142.94,13171.0,126.9159,127.0666,126.6678,126.6767,13171.0
2020-03-30 15:15:00,142.94,143.0,142.31,142.37,19315.0,126.6767,126.7298,126.1183,126.1715,19315.0
2020-03-30 15:20:00,142.37,142.5,141.62,141.62,17630.0,126.1715,126.2867,125.5068,125.5068,17630.0
2020-03-30 15:25:00,141.75,141.9,140.66,141.22,17108.0,125.622,125.755,124.6561,125.1523,17108.0
2020-03-30 15:30:00,141.16,142.05,141.09,142.03,23500.0,125.0992,125.8879,125.0371,125.8702,23500.0
2020-03-30 15:35:00,141.97,142.58,141.76,142.58,27105.0,125.817,126.3576,125.6309,126.3576,27105.0
2020-03-30 15:40:00,142.55,143.07,142.51,142.9,29121.0,126.331,126.7919,126.2956,126.6412,29121.0
2020-03-30 15:45:00,142.95,143.32,142.59,143.1,35094.0,126.6855,127.0134,126.3665,126.8184,35094.0
2020-03-30 15:50:00,143.16,143.96,142.49,143.15,82308.0,126.8716,127.5806,126.2779,126.8628,82308.0
2020-03-30 15:55:00,143.13,143.2,141.71,142.34,150205.0,126.845,126.9071,125.5866,126.1449,150205.0
2020-03-31 09:30:00,140.05,144.02,140.05,141.15,39149.0,124.1155,127.6338,124.1155,125.0903,39149.0
2020-03-31 09:35:00,141.11,142.25,140.0,141.33,14239.0,125.0549,126.0652,124.0712,125.2498,14239.0
2020-03-31 09:40:00,141.3,141.47,140.33,140.38,16847.0,125.2232,125.3739,124.3636,124.4079,16847.0
2020-03-31 09:45:00,140.42,140.48,138.85,140.36,43841.0,124.4434,124.4965,123.052,124.3902,43841.0
2020-03-31 09:50:00,139.96,140.19,138.87,139.21,33599.0,124.0357,124.2395,123.0697,123.371,33599.0
2020-03-31 09:55:00,139.22,140.08,138.91,139.2,24673.0,123.3799,124.1421,123.1052,123.3622,24673.0
2020-03-31 10:00:00,139.32,139.75,139.16,139.53,16037.0,123.4685,123.8496,123.3267,123.6546,16037.0
2020-03-31 10:05:00,139.58,139.88,139.37,139.46,38414.0,123.6989,123.9648,123.5128,123.5926,38414.0
2020-03-31 10:10:00,139.61,140.8,139.44,140.8,40302.0,123.7255,124.7801,123.5749,124.7801,40302.0
2020-03-31 10:15:00,140.82,142.14,140.72,142.14,37630.0,124.7979,125.9677,124.7092,125.9677,37630.0
2020-03-31 10:20:00,142.23,142.85,142.13,142.43,17400.0,126.0474,126.5969,125.9588,126.2247,17400.0
2020-03-31 10:25:00,142.34,142.42,141.42,142.27,10910.0,126.1449,126.2158,125.3296,126.0829,10910.0
2020-03-31 10:30:00,142.43,143.25,142.32,142.46,21837.0,126.2247,126.9514,126.1272,126.2513,21837.0
2020-03-31 10:35:00,142.6,143.55,142.5,143.28,12385.0,126.3753,127.2172,126.2867,126.978,12385.0
2020-03-31 10:40:00,143.28,143.45,142.94,143.17,22365.0,126.978,127.1286,126.6767,126.8805,22365.0
2020-03-31 10:45:00,143.06,143.16,142.41,142.61,11185.0,126.783,126.8716,126.207,126.3842,11185.0
2020-03-31 10:50:00,142.51,143.14,142.2,142.53,10035.0,126.2956,126.8539,126.0208,126.3133,10035.0
2020-03-31 10:55:00,142.53,143.04,142.45,142.62,9899.0,126.3133,126.7653,126.2424,126.3931,9899.0
2020-03-31 11:00:00,142.62,143.09,142.38,142.92,22402.0,126.3931,126.8096,126.1804,126.6589,22402.0
2020-03-31 11:05:00,142.94,143.28,142.66,143.2,15614.0,126.6767,126.978,126.4285,126.9071,15614.0
2020-03-31 11:10:00,143.23,143.72,143.23,143.65,10483.0,126.9337,127.3679,126.9337,127.3059,10483.0
2020-03-31 11:15:00,143.59,144.29,142.8,142.83,23340.0,127.2527,127.8731,126.5526,126.5792,23340.0
2020-03-31 11:20:00,142.94,143.22,142.67,142.75,13919.0,126.6767,126.9248,126.4374,126.5083,13919.0
2020-03-31 11:25:00,142.73,143.23,142.73,143.23,8878.0,126.4905,126.9337,126.4905,126.9337,8878.0
2020-03-31 11:30:00,143.3,143.71,143.24,143.55,14593.0,126.9957,127.359,126.9425,127.2172,14593.0
2020-03-31 11:35:00,143.61,143.63,142.83,143.01,9864.0,127.2704,127.2881,126.5792,126.7387,9864.0
2020-03-31 11:40:00,143.15,143.45,143.0,143.36,9106.0,126.8628,127.1286,126.7298,127.0489,9106.0
2020-03-31 11:45:00,143.31,143.46,142.87,143.42,13543.0,127.0046,127.1375,126.6146,127.102,13543.0
2020-03-31 11:50:00,143.34,143.81,143.27,143.46,10255.0,127.0311,127.4477,126.9691,127.1375,10255.0
2020-03-31 11:55:00,143.41,144.23,143.18,143.7,10596.0,127.0932,127.8199,126.8893,127.3502,10596.0
2020-03-31 12:00:00,143.63,143.76,143.28,143.28,16484.0,127.2881,127.4034,126.978,126.978,16484.0
2020-03-31 12:05:00,143.34,144.21,143.34,144.08,11688.0,127.0311,127.8022,127.0311,127.6869,11688.0
2020-03-31 12:10:00,144.07,144.07,143.14,143.27,12527.0,127.6781,127.6781,126.8539,126.9691,12527.0
2020-03-31 12:15:00,143.26,143.36,142.81,142.86,12067.0,126.9602,127.0489,126.5614,126.6058,12067.0
2020-03-31 12:20:00,142.85,142.89,142.18,142.35,7674.0,126.5969,126.6323,126.0031,126.1538,7674.0
2020-03-31 12:25:00,142.34,142.34,141.59,142.13,15087.0,126.1449,126.1449,125.4803,125.9588,15087.0
2020-03-31 12:30:00,142.1,142.35,141.82,142.21,12262.0,125.9322,126.1538,125.6841,126.0297,12262.0
2020-03-31 12:35:00,142.07,142.45,141.46,141.97,18542.0,125.9056,126.2424,125.365,125.817,18542.0
2020-03-31 12:40:00,142.07,142.56,141.94,142.23,6564.0,125.9056,126.3399,125.7904,126.0474,6564.0
2020-03-31 12:45:00,142.25,142.84,142.19,142.84,9240.0,126.0652,126.588,126.012,126.588,9240.0
2020-03-31 12:50:00,142.8,143.09,142.54,142.84,10698.0,126.5526,126.8096,126.3222,126.588,10698.0
2020-03-31 12:55:00,142.89,143.43,142.83,143.22,14703.0,126.6323,127.1109,126.5792,126.9248,14703.0
2020-03-31 13:00:00,143.03,143.56,142.74,142.74,11944.0,126.7564,127.2261,126.4994,126.4994,11944.0
2020-03-31 13:05:00,142.72,142.98,142.36,142.98,11921.0,126.4817,126.7121,126.1626,126.7121,11921.0
2020-03-31 13:10:00,142.94,143.05,142.58,142.97,5458.0,126.6767,126.7741,126.3576,126.7032,5458.0
2020-03-31 13:15:00,142.89,142.96,142.27,142.8,9501.0,126.6323,126.6944,126.0829,126.5526,9501.0
2020-03-31 13:20:00,142.61,142.7,141.9,142.21,11583.0,126.3842,126.464,125.755,126.0297,11583.0
2020-03-31 13:25:00,142.22,142.55,142.22,142.32,7192.0,126.0386,126.331,126.0386,126.1272,7192.0
2020-03-31 13:30:00,142.4,142.83,141.86,142.64,14491.0,126.1981,126.5792,125.7195,126.4108,14491.0
2020-03-31 13:35:00,142.58,143.19,142.58,142.9,7438.0,126.3576,126.8982,126.3576,126.6412,7438.0
2020-03-31 13:40:00,142.94,142.95,142.66,142.74,7999.0,126.6767,126.6855,126.4285,126.4994,7999.0
2020-03-31 13:45:00,142.72,142.99,142.72,142.81,7165.0,126.4817,126.721,126.4817,126.5614,7165.0
2020-03-31 13:50:00,142.79,142.79,142.39,142.61,12969.0,126.5437,126.5437,126.1892,126.3842,12969.0
2020-03-31 13:55:00,142.73,143.68,142.72,143.68,7337.0,126.4905,127.3325,126.4817,127.3325,7337.0
2020-03-31 14:00:00,143.64,143.64,142.48,142.48,12694.0,127.297,127.297,126.269,126.269,12694.0
2020-03-31 14:05:00,142.54,143.16,142.39,143.16,12274.0,126.3222,126.8716,126.1892,126.8716,12274.0
2020-03-31 14:10:00,143.01,143.09,142.49,142.59,7394.0,126.7387,126.8096,126.2779,126.3665,7394.0
2020-03-31 14:15:00,142.51,142.61,141.99,142.25,13832.0,126.2956,126.3842,125.8347,126.0652,13832.0
2020-03-31 14:20:00,142.26,142.68,142.26,142.49,9780.0,126.074,126.4462,126.074,126.2779,9780.0
2020-03-31 14:25:00,142.62,142.96,142.5,142.91,8470.0,126.3931,126.6944,126.2867,126.6501,8470.0
2020-03-31 14:30:00,142.85,143.02,142.46,142.91,8679.0,126.5969,126.7475,126.2513,126.6501,8679.0
2020-03-31 14:35:00,142.95,143.53,142.65,143.33,7667.0,126.6855,127.1995,126.4196,127.0223,7667.0
2020-03-31 14:40:00,143.31,143.66,143.2,143.43,6111.0,127.0046,127.3147,126.9071,127.1109,6111.0
2020-03-31 14:45:00,143.38,143.51,142.85,143.43,10851.0,127.0666,127.1818,126.5969,127.1109,10851.0
2020-03-31 14:50:00,143.56,144.0,143.26,143.29,7574.0,127.2261,127.616,126.9602,126.9868,7574.0
2020-03-31 14:55:00,143.32,143.65,143.24,143.53,6737.0,127.0134,127.3059,126.9425,127.1995,6737.0
2020-03-31 15:00:00,143.61,143.9,143.34,143.34,9643.0,127.2704,127.5274,127.0311,127.0311,9643.0
2020-03-31 15:05:00,143.44,143.6,143.12,143.53,9503.0,127.1198,127.2616,126.8362,127.1995,9503.0
2020-03-31 15:10:00,143.41,143.43,142.57,142.75,15214.0,127.0932,127.1109,126.3487,126.5083,15214.0
2020-03-31 15:15:00,142.88,142.93,142.03,142.03,12290.0,126.6235,126.6678,125.8702,125.8702,12290.0
2020-03-31 15:20:00,142.14,142.14,141.19,141.23,17337.0,125.9677,125.9677,125.1258,125.1612,17337.0
2020-03-31 15:25:00,141.28,141.75,141.06,141.35,19983.0,125.2055,125.622,125.0106,125.2676,19983.0
2020-03-31 15:30:00,141.35,141.99,141.34,141.85,23326.0,125.2676,125.8347,125.2587,125.7107,23326.0
2020-03-31 15:35:00,141.89,141.96,141.45,141.78,25312.0,125.7461,125.8082,125.3562,125.6486,25312.0
2020-03-31 15:40:00,141.78,142.38,141.57,141.95,23097.0,125.6486,126.1804,125.4625,125.7993,23097.0
2020-03-31 15:45:00,141.96,142.1,140.66,140.66,31913.0,125.8082,125.9322,124.6561,124.6561,31913.0
2020-03-31 15:50:00,140.66,143.78,140.66,142.27,68915.0,124.6561,127.4211,124.6561,126.0829,68915.0
2020-03-31 15:55:00,142.26,145.43,141.46,142.1,206101.0,126.074,128.8833,125.365,125.9322,206101.0
2020-04-01 09:30:00,135.38,137.17,133.23,134.78,52566.0,119.9768,121.5631,118.0714,119.4451,52566.0
2020-04-01 09:35:00,135.26,135.5,133.37,133.93,12815.0,119.8705,120.0832,118.1955,118.6918,12815.0
2020-04-01 09:40:00,134.05,135.17,133.62,134.69,19728.0,118.7981,119.7907,118.4171,119.3653,19728.0
2020-04-01 09:45:00,134.69,135.04,134.05,134.85,18590.0,119.3653,119.6755,118.7981,119.5071,18590.0
2020-04-01 09:50:00,134.74,135.24,134.25,134.67,26095.0,119.4096,119.8527,118.9754,119.3476,26095.0
2020-04-01 09:55:00,134.52,135.35,134.28,134.87,31143.0,119.2147,119.9502,119.002,119.5248,31143.0
2020-04-01 10:00:00,134.89,135.48,134.16,134.28,16181.0,119.5426,120.0654,118.8956,119.002,16181.0
2020-04-01 10:05:00,134.27,135.0,133.34,134.72,17237.0,118.9931,119.64,118.1689,119.3919,17237.0
2020-04-01 10:10:00,134.77,135.55,134.72,135.32,7357.0,119.4362,120.1275,119.3919,119.9236,7357.0
2020-04-01 10:15:00,135.55,136.5,135.55,136.11,15763.0,120.1275,120.9694,120.1275,120.6238,15763.0
2020-04-01 10:20:00,136.14,136.64,135.85,136.05,18401.0,120.6503,121.0934,120.3933,120.5706,18401.0
2020-04-01 10:25:00,136.06,136.67,136.01,136.31,14756.0,120.5794,121.12,120.5351,120.801,14756.0
2020-04-01 10:30:00,136.27,137.39,136.05,137.16,48308.0,120.7655,121.7581,120.5706,121.5543,48308.0
2020-04-01 10:35:00,137.18,137.73,136.93,136.93,16582.0,121.572,122.0594,121.3505,121.3505,16582.0
2020-04-01 10:40:00,136.91,136.92,136.42,136.42,9818.0,121.3327,121.3416,120.8985,120.8985,9818.0
2020-04-01 10:45:00,136.55,137.39,136.42,137.28,13823.0,121.0137,121.7581,120.8985,121.6606,13823.0
2020-04-01 10:50:00,137.12,137.19,136.32,136.32,8426.0,121.5188,121.5809,120.8099,120.8099,8426.0
2020-04-01 10:55:00,136.4,136.42,135.91,136.13,15663.0,120.8808,120.8985,120.4465,120.6415,15663.0
2020-04-01 11:00:00,136.27,136.76,136.08,136.49,29427.0,120.7655,121.1998,120.5972,120.9605,29427.0
2020-04-01 11:05:00,136.47,137.0,136.2,136.21,25973.0,120.9428,121.4125,120.7035,120.7124,25973.0
2020-04-01 11:10:00,136.09,136.28,134.94,134.97,16821.0,120.606,120.7744,119.5869,119.6135,16821.0
2020-04-01 11:15:00,135.02,135.44,134.46,134.99,21681.0,119.6578,120.03,119.1615,119.6312,21681.0
2020-04-01 11:20:00,134.82,134.93,134.24,134.39,9776.0,119.4805,119.578,118.9665,119.0994,9776.0
2020-04-01 11:25:00,134.47,134.9,134.36,134.71,19115.0,119.1703,119.5514,119.0729,119.383,19115.0
2020-04-01 11:30:00,134.64,135.05,134.45,134.75,17416.0,119.321,119.6844,119.1526,119.4185,17416.0
2020-04-01 11:35:00,134.85,135.02,134.55,134.57,9231.0,119.5071,119.6578,119.2412,119.259,9231.0
2020-04-01 11:40:00,134.68,134.68,134.33,134.55,10615.0,119.3565,119.3565,119.0463,119.2412,10615.0
2020-04-01 11:45:00,134.65,134.84,134.36,134.64,8608.0,119.3299,119.4982,119.0729,119.321,8608.0
2020-04-01 11:50:00,134.55,134.93,134.47,134.59,6279.0,119.2412,119.578,119.1703,119.2767,6279.0
2020-04-01 11:55:00,134.59,135.03,134.59,134.85,8000.0,119.2767,119.6666,119.2767,119.5071,8000.0
2020-04-01 12:00:00,134.75,134.9,134.29,134.3,12894.0,119.4185,119.5514,119.0108,119.0197,12894.0
2020-04-01 12:05:00,134.24,134.73,133.94,134.09,10882.0,118.9665,119.4008,118.7006,118.8336,10882.0
2020-04-01 12:10:00,134.15,134.86,134.1,134.8,8155.0,118.8868,119.516,118.8424,119.4628,8155.0
2020-04-01 12:15:00,134.77,135.0,134.35,134.39,8396.0,119.4362,119.64,119.064,119.0994,8396.0
2020-04-01 12:20:00,134.39,135.04,134.3,134.75,7782.0,119.0994,119.6755,119.0197,119.4185,7782.0
2020-04-01 12:25:00,134.89,135.1,134.36,134.54,7909.0,119.5426,119.7287,119.0729,119.2324,7909.0
2020-04-01 12:30:00,134.72,134.99,134.42,134.71,11480.0,119.3919,119.6312,119.126,119.383,11480.0
2020-04-01 12:35:00,134.76,134.76,134.16,134.21,5359.0,119.4274,119.4274,118.8956,118.9399,5359.0
2020-04-01 12:40:00,134.25,134.41,133.99,134.0,15158.0,118.9754,119.1172,118.745,118.7538,15158.0
2020-04-01 12:45:00,133.88,134.33,133.76,133.84,13321.0,118.6475,119.0463,118.5411,118.612,13321.0
2020-04-01 12:50:00,133.92,134.05,133.69,134.01,14304.0,118.6829,118.7981,118.4791,118.7627,14304.0
2020-04-01 12:55:00,134.1,134.52,133.81,133.82,7570.0,118.8424,119.2147,118.5854,118.5943,7570.0
2020-04-01 13:00:00,133.78,134.29,133.43,134.11,5065.0,118.5589,119.0108,118.2487,118.8513,5065.0
2020-04-01 13:05:00,134.31,134.44,133.96,134.44,5359.0,119.0286,119.1438,118.7184,119.1438,5359.0
2020-04-01 13:10:00,134.31,134.64,134.08,134.22,7325.0,119.0286,119.321,118.8247,118.9488,7325.0
2020-04-01 13:15:00,134.18,134.53,133.97,134.23,8900.0,118.9133,119.2235,118.7272,118.9577,8900.0
2020-04-01 13:20:00,134.28,134.9,134.28,134.85,5831.0,119.002,119.5514,119.002,119.5071,5831.0
2020-04-01 13:25:00,134.88,135.0,134.32,134.45,5553.0,119.5337,119.64,119.0374,119.1526,5553.0
2020-04-01 13:30:00,134.22,134.53,134.11,134.11,8830.0,118.9488,119.2235,118.8513,118.8513,8830.0
2020-04-01 13:35:00,134.06,134.54,134.06,134.53,9915.0,118.807,119.2324,118.807,119.2235,9915.0
2020-04-01 13:40:00,134.43,135.26,134.31,135.19,4359.0,119.1349,119.8705,119.0286,119.8084,4359.0
2020-04-01 13:45:00,135.09,135.53,134.78,135.21,8782.0,119.7198,120.1097,119.4451,119.8262,8782.0
2020-04-01 13:50:00,135.33,135.97,135.11,135.94,5331.0,119.9325,120.4997,119.7375,120.4731,5331.0
2020-04-01 13:55:00,136.12,136.24,135.77,136.14,7190.0,120.6326,120.739,120.3224,120.6503,7190.0
2020-04-01 14:00:00,136.14,136.54,135.78,136.26,10432.0,120.6503,121.0048,120.3313,120.7567,10432.0
2020-04-01 14:05:00,136.16,136.86,136.16,136.48,7427.0,120.6681,121.2884,120.6681,120.9517,7427.0
2020-04-01 14:10:00,136.43,136.71,136.29,136.71,4444.0,120.9073,121.1555,120.7833,121.1555,4444.0
2020-04-01 14:15:00,136.56,136.56,135.92,136.11,12149.0,121.0226,121.0226,120.4554,120.6238,12149.0
2020-04-01 14:20:00,136.27,136.53,135.68,135.75,10048.0,120.7655,120.996,120.2427,120.3047,10048.0
2020-04-01 14:25:00,135.84,136.25,135.81,136.11,6037.0,120.3845,120.7478,120.3579,120.6238,6037.0
2020-04-01 14:30:00,136.04,136.04,135.31,135.56,11429.0,120.5617,120.5617,119.9148,120.1363,11429.0
2020-04-01 14:35:00,135.62,136.14,135.46,136.0,5450.0,120.1895,120.6503,120.0477,120.5263,5450.0
2020-04-01 14:40:00,136.09,136.1,135.29,135.52,12615.0,120.606,120.6149,119.897,120.1009,12615.0
2020-04-01 14:45:00,135.65,135.81,135.43,135.66,10304.0,120.2161,120.3579,120.0211,120.225,10304.0
2020-04-01 14:50:00,135.65,135.78,135.43,135.5,6903.0,120.2161,120.3313,120.0211,120.0832,6903.0
2020-04-01 14:55:00,135.44,135.62,135.21,135.21,19572.0,120.03,120.1895,119.8262,119.8262,19572.0
2020-04-01 15:00:00,135.31,135.82,135.31,135.42,9184.0,119.9148,120.3667,119.9148,120.0123,9184.0
2020-04-01 15:05:00,135.33,135.54,135.15,135.2,12701.0,119.9325,120.1186,119.773,119.8173,12701.0
2020-04-01 15:10:00,135.19,135.49,135.07,135.26,8153.0,119.8084,120.0743,119.7021,119.8705,8153.0
2020-04-01 15:15:00,135.22,135.87,135.21,135.79,10492.0,119.835,120.4111,119.8262,120.3402,10492.0
2020-04-01 15:20:00,135.8,135.8,135.34,135.44,13206.0,120.349,120.349,119.9414,120.03,13206.0
2020-04-01 15:25:00,135.4,135.56,135.21,135.26,19026.0,119.9945,120.1363,119.8262,119.8705,19026.0
2020-04-01 15:30:00,135.22,135.72,135.15,135.52,20595.0,119.835,120.2781,119.773,120.1009,20595.0
2020-04-01 15:35:00,135.5,135.54,134.65,134.79,20522.0,120.0832,120.1186,119.3299,119.4539,20522.0
2020-04-01 15:40:00,134.79,135.06,134.2,134.51,23119.0,119.4539,119.6932,118.9311,119.2058,23119.0
2020-04-01 15:45:00,134.6,135.98,134.58,135.7,22548.0,119.2856,120.5085,119.2678,120.2604,22548.0
2020-04-01 15:50:00,135.93,137.3,135.85,137.04,57331.0,120.4642,121.6784,120.3933,121.4479,57331.0
2020-04-01 15:55:00,137.08,137.83,136.38,137.39,143353.0,121.4834,122.1481,120.863,121.7581,143353.0
2020-04-02 09:30:00,136.92,138.08,135.85,136.58,33669.0,121.3416,122.3696,120.3933,121.0403,33669.0
2020-04-02 09:35:00,136.9,137.62,135.95,137.2,10631.0,121.3239,121.9619,120.482,121.5897,10631.0
2020-04-02 09:40:00,137.15,137.4,136.67,136.67,8264.0,121.5454,121.767,121.12,121.12,8264.0
2020-04-02 09:45:00,137.04,137.35,136.25,137.35,6360.0,121.4479,121.7227,120.7478,121.7227,6360.0
2020-04-02 09:50:00,137.1,137.83,136.38,136.39,8101.0,121.5011,122.1481,120.863,120.8719,8101.0
2020-04-02 09:55:00,136.45,137.64,136.4,137.07,8330.0,120.9251,121.9797,120.8808,121.4745,8330.0
2020-04-02 10:00:00,137.34,137.82,136.91,137.31,5837.0,121.7138,122.1392,121.3327,121.6872,5837.0
2020-04-02 10:05:00,137.53,138.71,137.27,138.71,5265.0,121.8822,122.9279,121.6518,122.9279,5265.0
2020-04-02 10:10:00,138.74,139.74,138.74,139.48,9370.0,122.9545,123.8407,122.9545,123.6103,9370.0
2020-04-02 10:15:00,139.44,139.91,139.16,139.91,4616.0,123.5749,123.9914,123.3267,123.9914,4616.0
2020-04-02 10:20:00,139.9,140.14,139.29,139.43,7824.0,123.9825,124.1952,123.4419,123.566,7824.0
2020-04-02 10:25:00,139.5,139.66,138.92,139.66,5974.0,123.628,123.7698,123.114,123.7698,5974.0
2020-04-02 10:30:00,139.75,140.68,139.66,139.99,9469.0,123.8496,124.6738,123.7698,124.0623,9469.0
2020-04-02 10:35:00,140.23,141.86,140.08,141.51,9144.0,124.275,125.7195,124.1421,125.4094,9144.0
2020-04-02 10:40:00,141.3,141.83,140.38,140.62,9027.0,125.2232,125.6929,124.4079,124.6206,9027.0
2020-04-02 10:45:00,140.58,141.19,139.76,140.08,6717.0,124.5852,125.1258,123.8585,124.1421,6717.0
2020-04-02 10:50:00,140.06,140.52,139.84,139.85,5600.0,124.1243,124.532,123.9294,123.9382,5600.0
2020-04-02 10:55:00,140.0,140.45,139.92,140.02,13275.0,124.0712,124.47,124.0003,124.0889,13275.0
2020-04-02 11:00:00,140.03,140.54,139.73,140.37,11841.0,124.0977,124.5497,123.8319,124.3991,11841.0
2020-04-02 11:05:00,140.3,140.3,139.64,139.84,10767.0,124.337,124.337,123.7521,123.9294,10767.0
2020-04-02 11:10:00,139.71,139.71,138.99,139.26,20893.0,123.8142,123.8142,123.1761,123.4154,20893.0
2020-04-02 11:15:00,139.11,139.68,139.02,139.13,14753.0,123.2824,123.7876,123.2027,123.3001,14753.0
2020-04-02 11:20:00,139.05,139.13,138.76,138.76,5980.0,123.2292,123.3001,122.9722,122.9722,5980.0
2020-04-02 11:25:00,138.75,138.75,137.64,138.42,5439.0,122.9634,122.9634,121.9797,122.6709,5439.0
2020-04-02 11:30:00,138.42,138.81,138.31,138.56,17947.0,122.6709,123.0166,122.5734,122.795,17947.0
2020-04-02 11:35:00,138.56,138.89,137.89,138.01,10102.0,122.795,123.0874,122.2012,122.3076,10102.0
2020-04-02 11:40:00,138.25,138.59,137.98,138.58,32600.0,122.5203,122.8216,122.281,122.8127,32600.0
2020-04-02 11:45:00,138.57,139.62,138.46,139.46,4424.0,122.8039,123.7344,122.7064,123.5926,4424.0
2020-04-02 11:50:00,139.68,139.69,139.34,139.61,2585.0,123.7876,123.7964,123.4862,123.7255,2585.0
2020-04-02 11:55:00,139.53,140.08,139.27,139.51,7946.0,123.6546,124.1421,123.4242,123.6369,7946.0
2020-04-02 12:00:00,139.74,139.83,139.1,139.47,6742.0,123.8407,123.9205,123.2736,123.6015,6742.0
2020-04-02 12:05:00,139.76,140.35,139.71,139.9,4636.0,123.8585,124.3813,123.8142,123.9825,4636.0
2020-04-02 12:10:00,139.82,140.49,139.69,140.39,7406.0,123.9116,124.5054,123.7964,124.4168,7406.0
2020-04-02 12:15:00,140.04,140.51,140.01,140.3,6360.0,124.1066,124.5231,124.08,124.337,6360.0
2020-04-02 12:20:00,140.21,140.34,140.04,140.05,3802.0,124.2573,124.3725,124.1066,124.1155,3802.0
2020-04-02 12:25:00,140.19,140.37,139.9,140.01,1717.0,124.2395,124.3991,123.9825,124.08,1717.0
2020-04-02 12:30:00,139.98,140.24,139.78,140.02,7173.0,124.0534,124.2839,123.8762,124.0889,7173.0
2020-04-02 12:35:00,139.77,140.19,139.56,139.85,3769.0,123.8673,124.2395,123.6812,123.9382,3769.0
2020-04-02 12:40:00,139.82,140.32,139.64,140.17,4290.0,123.9116,124.3547,123.7521,124.2218,4290.0
2020-04-02 12:45:00,140.15,140.34,139.97,140.34,3945.0,124.2041,124.3725,124.0446,124.3725,3945.0
2020-04-02 12:50:00,140.37,140.46,140.13,140.23,4200.0,124.3991,124.4788,124.1864,124.275,4200.0
2020-04-02 12:55:00,140.17,140.28,139.73,139.88,3508.0,124.2218,124.3193,123.8319,123.9648,3508.0
2020-04-02 13:00:00,139.99,140.34,139.77,139.93,7407.0,124.0623,124.3725,123.8673,124.0091,7407.0
2020-04-02 13:05:00,139.78,140.06,139.4,139.68,7714.0,123.8762,124.1243,123.5394,123.7876,7714.0
2020-04-02 13:10:00,139.51,139.51,138.62,138.62,8632.0,123.6369,123.6369,122.8482,122.8482,8632.0
2020-04-02 13:15:00,138.77,138.95,138.35,138.36,3292.0,122.9811,123.1406,122.6089,122.6178,3292.0
2020-04-02 13:20:00,138.27,138.85,138.21,138.54,4627.0,122.538,123.052,122.4848,122.7773,4627.0
2020-04-02 13:25:00,138.5,138.51,137.89,138.06,7471.0,122.7418,122.7507,122.2012,122.3519,7471.0
2020-04-02 13:30:00,137.9,138.3,137.75,138.3,5149.0,122.2101,122.5646,122.0772,122.5646,5149.0
2020-04-02 13:35:00,138.44,138.59,138.0,138.32,9300.0,122.6886,122.8216,122.2987,122.5823,9300.0
2020-04-02 13:40:00,138.47,138.85,138.38,138.8,4200.0,122.7152,123.052,122.6355,123.0077,4200.0
2020-04-02 13:45:00,138.86,138.86,138.25,138.4,8760.0,123.0609,123.0609,122.5203,122.6532,8760.0
2020-04-02 13:50:00,138.52,138.82,138.35,138.35,3733.0,122.7595,123.0254,122.6089,122.6089,3733.0
2020-04-02 13:55:00,138.35,138.54,137.87,138.16,11928.0,122.6089,122.7773,122.1835,122.4405,11928.0
2020-04-02 14:00:00,138.07,138.3,137.64,137.77,5075.0,122.3607,122.5646,121.9797,122.0949,5075.0
2020-04-02 14:05:00,137.66,137.86,137.41,137.43,3455.0,121.9974,122.1746,121.7758,121.7936,3455.0
2020-04-02 14:10:00,137.34,138.35,137.19,138.24,6990.0,121.7138,122.6089,121.5809,122.5114,6990.0
2020-04-02 14:15:00,138.24,138.24,137.35,137.35,3338.0,122.5114,122.5114,121.7227,121.7227,3338.0
2020-04-02 14:20:00,137.35,138.2,137.32,138.01,7415.0,121.7227,122.476,121.6961,122.3076,7415.0
2020-04-02 14:25:00,138.0,139.07,137.92,138.77,12612.0,122.2987,123.247,122.2278,122.9811,12612.0
2020-04-02 14:30:00,138.64,139.34,138.56,139.0,9271.0,122.8659,123.4862,122.795,123.1849,9271.0
2020-04-02 14:35:00,139.02,139.44,138.85,139.1,7148.0,123.2027,123.5749,123.052,123.2736,7148.0
2020-04-02 14:40:00,139.05,139.1,138.5,138.65,7697.0,123.2292,123.2736,122.7418,122.8748,7697.0
2020-04-02 14:45:00,138.55,139.25,138.34,138.68,3969.0,122.7861,123.4065,122.6,122.9013,3969.0
2020-04-02 14:50:00,138.86,139.51,138.42,139.51,5857.0,123.0609,123.6369,122.6709,123.6369,5857.0
2020-04-02 14:55:00,139.56,139.91,139.15,139.78,5367.0,123.6812,123.9914,123.3179,123.8762,5367.0
2020-04-02 15:00:00,139.8,140.04,139.42,139.62,7870.0,123.8939,124.1066,123.5571,123.7344,7870.0
2020-04-02 15:05:00,139.55,139.61,139.12,139.61,7680.0,123.6724,123.7255,123.2913,123.7255,7680.0
2020-04-02 15:10:00,139.5,139.92,139.4,139.66,5130.0,123.628,124.0003,123.5394,123.7698,5130.0
2020-04-02 15:15:00,139.86,140.3,139.75,140.18,10144.0,123.9471,124.337,123.8496,124.2307,10144.0
2020-04-02 15:20:00,140.14,140.42,140.06,140.29,8996.0,124.1952,124.4434,124.1243,124.3282,8996.0
2020-04-02 15:25:00,140.28,140.44,139.84,140.12,10090.0,124.3193,124.4611,123.9294,124.1775,10090.0
2020-04-02 15:30:00,140.14,140.31,139.38,139.71,11585.0,124.1952,124.3459,123.5217,123.8142,11585.0
2020-04-02 15:35:00,139.75,140.06,139.34,139.68,11955.0,123.8496,124.1243,123.4862,123.7876,11955.0
2020-04-02 15:40:00,139.63,140.88,139.59,140.86,19008.0,123.7433,124.851,123.7078,124.8333,19008.0
2020-04-02 15:45:00,140.86,141.16,140.08,140.41,22741.0,124.8333,125.0992,124.1421,124.4345,22741.0
2020-04-02 15:50:00,140.76,142.48,140.76,141.9,50334.0,124.7447,126.269,124.7447,125.755,50334.0
2020-04-02 15:55:00,141.87,142.32,141.27,141.59,100735.0,125.7284,126.1272,125.1967,125.4803,100735.0
2020-04-03 09:30:00,141.85,142.45,141.25,142.02,24540.0,125.7107,126.2424,125.1789,125.8613,24540.0
2020-04-03 09:35:00,142.31,142.49,141.66,142.49,10112.0,126.1183,126.2779,125.5423,126.2779,10112.0
2020-04-03 09:40:00,142.5,143.9,142.5,143.59,14901.0,126.2867,127.5274,126.2867,127.2527,14901.0
2020-04-03 09:45:00,143.65,143.91,142.93,143.22,17313.0,127.3059,127.5363,126.6678,126.9248,17313.0
2020-04-03 09:50:00,143.36,143.72,142.89,143.28,9549.0,127.0489,127.3679,126.6323,126.978,9549.0
2020-04-03 09:55:00,143.44,144.0,143.4,143.78,6723.0,127.1198,127.616,127.0843,127.4211,6723.0
2020-04-03 10:00:00,143.49,143.89,142.58,142.69,11481.0,127.1641,127.5186,126.3576,126.4551,11481.0
2020-04-03 10:05:00,142.59,143.81,142.59,142.96,17449.0,126.3665,127.4477,126.3665,126.6944,17449.0
2020-04-03 10:10:00,143.06,143.1,142.53,142.73,9082.0,126.783,126.8184,126.3133,126.4905,9082.0
2020-04-03 10:15:00,142.7,142.97,142.29,142.41,15300.0,126.464,126.7032,126.1006,126.207,15300.0
2020-04-03 10:20:00,142.59,142.83,142.05,142.83,7420.0,126.3665,126.5792,125.8879,126.5792,7420.0
2020-04-03 10:25:00,142.84,142.85,142.37,142.62,10256.0,126.588,126.5969,126.1715,126.3931,10256.0
2020-04-03 10:30:00,142.56,142.84,141.73,141.94,6471.0,126.3399,126.588,125.6043,125.7904,6471.0
2020-04-03 10:35:00,141.91,142.19,141.4,141.55,30608.0,125.7638,126.012,125.3119,125.4448,30608.0
2020-04-03 10:40:00,141.65,141.81,141.01,141.16,25085.0,125.5334,125.6752,124.9662,125.0992,25085.0
2020-04-03 10:45:00,141.08,141.5,140.67,141.25,7493.0,125.0283,125.4005,124.6649,125.1789,7493.0
2020-04-03 10:50:00,141.11,141.42,140.92,141.0,4150.0,125.0549,125.3296,124.8865,124.9574,4150.0
2020-04-03 10:55:00,140.87,141.41,140.87,141.19,4645.0,124.8422,125.3207,124.8422,125.1258,4645.0
2020-04-03 11:00:00,141.4,141.71,141.26,141.42,6023.0,125.3119,125.5866,125.1878,125.3296,6023.0
2020-04-03 11:05:00,141.25,141.47,141.08,141.21,6413.0,125.1789,125.3739,125.0283,125.1435,6413.0
2020-04-03 11:10:00,141.16,141.39,140.73,140.73,4739.0,125.0992,125.303,124.7181,124.7181,4739.0
2020-04-03 11:15:00,140.71,141.06,140.65,140.77,4207.0,124.7004,125.0106,124.6472,124.7535,4207.0
2020-04-03 11:20:00,140.8,141.01,140.26,140.31,4635.0,124.7801,124.9662,124.3016,124.3459,4635.0
2020-04-03 11:25:00,140.37,140.86,140.35,140.81,6064.0,124.3991,124.8333,124.3813,124.789,6064.0
2020-04-03 11:30:00,140.69,140.99,140.49,140.86,6716.0,124.6827,124.9485,124.5054,124.8333,6716.0
2020-04-03 11:35:00,140.79,141.03,140.28,140.83,7960.0,124.7713,124.984,124.3193,124.8067,7960.0
2020-04-03 11:40:00,140.75,140.77,139.96,140.08,9429.0,124.7358,124.7535,124.0357,124.1421,9429.0
2020-04-03 11:45:00,140.05,140.05,139.66,139.66,3700.0,124.1155,124.1155,123.7698,123.7698,3700.0
2020-04-03 11:50:00,139.63,139.76,139.43,139.67,5192.0,123.7433,123.8585,123.566,123.7787,5192.0
2020-04-03 11:55:00,139.76,140.4,139.76,140.4,11216.0,123.8585,124.4256,123.8585,124.4256,11216.0
2020-04-03 12:00:00,140.27,140.58,140.12,140.38,4660.0,124.3104,124.5852,124.1775,124.4079,4660.0
2020-04-03 12:05:00,140.39,140.39,139.83,140.08,4343.0,124.4168,124.4168,123.9205,124.1421,4343.0
2020-04-03 12:10:00,140.07,140.33,139.79,139.92,2517.0,124.1332,124.3636,123.8851,124.0003,2517.0
2020-04-03 12:15:00,140.04,140.17,139.3,139.45,2567.0,124.1066,124.2218,123.4508,123.5837,2567.0
2020-04-03 12:20:00,139.33,139.77,139.26,139.54,5359.0,123.4774,123.8673,123.4154,123.6635,5359.0
2020-04-03 12:25:00,139.67,139.67,139.42,139.63,3567.0,123.7787,123.7787,123.5571,123.7433,3567.0
2020-04-03 12:30:00,139.59,140.07,139.51,139.7,5057.0,123.7078,124.1332,123.6369,123.8053,5057.0
2020-04-03 12:35:00,139.61,139.73,139.4,139.66,12171.0,123.7255,123.8319,123.5394,123.7698,12171.0
2020-04-03 12:40:00,139.64,139.7,139.32,139.59,13786.0,123.7521,123.8053,123.4685,123.7078,13786.0
2020-04-03 12:45:00,139.39,139.39,138.83,138.84,3271.0,123.5306,123.5306,123.0343,123.0431,3271.0
2020-04-03 12:50:00,138.84,139.22,138.84,139.03,10807.0,123.0431,123.3799,123.0431,123.2115,10807.0
2020-04-03 12:55:00,138.96,139.22,138.92,139.05,9903.0,123.1495,123.3799,123.114,123.2292,9903.0
2020-04-03 13:00:00,139.04,139.13,138.53,138.74,29208.0,123.2204,123.3001,122.7684,122.9545,29208.0
2020-04-03 13:05:00,138.78,138.92,138.56,138.89,7959.0,122.99,123.114,122.795,123.0874,7959.0
2020-04-03 13:10:00,138.68,138.75,138.18,138.33,4673.0,122.9013,122.9634,122.4582,122.5912,4673.0
2020-04-03 13:15:00,138.3,138.79,138.3,138.7,3282.0,122.5646,122.9988,122.5646,122.9191,3282.0
2020-04-03 13:20:00,138.72,138.72,138.45,138.45,4650.0,122.9368,122.9368,122.6975,122.6975,4650.0
2020-04-03 13:25:00,138.44,138.45,138.18,138.36,3034.0,122.6886,122.6975,122.4582,122.6178,3034.0
2020-04-03 13:30:00,138.26,138.37,137.99,138.37,2901.0,122.5291,122.6266,122.2898,122.6266,2901.0
2020-04-03 13:35:00,138.31,138.58,138.19,138.33,3086.0,122.5734,122.8127,122.4671,122.5912,3086.0
2020-04-03 13:40:00,138.23,138.34,138.06,138.32,5682.0,122.5025,122.6,122.3519,122.5823,5682.0
2020-04-03 13:45:00,138.42,138.51,138.29,138.37,5064.0,122.6709,122.7507,122.5557,122.6266,5064.0
2020-04-03 13:50:00,138.43,138.48,138.1,138.26,4807.0,122.6798,122.7241,122.3873,122.5291,4807.0
2020-04-03 13:55:00,138.16,138.3,137.91,138.0,5468.0,122.4405,122.5646,122.219,122.2987,5468.0
2020-04-03 14:00:00,138.1,138.18,137.63,137.79,3315.0,122.3873,122.4582,121.9708,122.1126,3315.0
2020-04-03 14:05:00,137.74,138.05,137.66,137.89,3974.0,122.0683,122.343,121.9974,122.2012,3974.0
2020-04-03 14:10:00,137.84,138.13,137.67,138.13,3915.0,122.1569,122.4139,122.0063,122.4139,3915.0
2020-04-03 14:15:00,138.0,138.16,137.73,137.91,6024.0,122.2987,122.4405,122.0594,122.219,6024.0
2020-04-03 14:20:00,137.92,138.43,137.92,138.3,4896.0,122.2278,122.6798,122.2278,122.5646,4896.0
2020-04-03 14:25:00,138.2,138.99,138.18,138.93,5695.0,122.476,123.1761,122.4582,123.1229,5695.0
2020-04-03 14:30:00,138.76,138.89,138.44,138.62,8942.0,122.9722,123.0874,122.6886,122.8482,8942.0
2020-04-03 14:35:00,138.66,138.66,138.31,138.32,2760.0,122.8836,122.8836,122.5734,122.5823,2760.0
2020-04-03 14:40:00,138.35,138.52,137.73,137.73,3355.0,122.6089,122.7595,122.0594,122.0594,3355.0
2020-04-03 14:45:00,137.9,138.29,137.9,138.24,6867.0,122.2101,122.5557,122.2101,122.5114,6867.0
2020-04-03 14:50:00,138.23,138.89,138.21,138.58,5600.0,122.5025,123.0874,122.4848,122.8127,5600.0
2020-04-03 14:55:00,138.63,139.22,138.63,139.22,5186.0,122.857,123.3799,122.857,123.3799,5186.0
2020-04-03 15:00:00,139.32,139.47,138.8,138.89,14268.0,123.4685,123.6015,123.0077,123.0874,14268.0
2020-04-03 15:05:00,138.74,138.93,138.58,138.68,5583.0,122.9545,123.1229,122.8127,122.9013,5583.0
2020-04-03 15:10:00,138.74,139.1,138.63,138.94,8576.0,122.9545,123.2736,122.857,123.1318,8576.0
2020-04-03 15:15:00,138.78,139.59,138.71,139.19,12215.0,122.99,123.7078,122.9279,123.3533,12215.0
2020-04-03 15:20:00,139.19,139.32,138.86,138.99,8821.0,123.3533,123.4685,123.0609,123.1761,8821.0
2020-04-03 15:25:00,138.98,139.26,138.83,139.06,11577.0,123.1672,123.4154,123.0343,123.2381,11577.0
2020-04-03 15:30:00,139.02,139.4,138.56,138.88,16220.0,123.2027,123.5394,122.795,123.0786,16220.0
2020-04-03 15:35:00,138.83,139.18,138.72,138.84,22793.0,123.0343,123.3445,122.9368,123.0431,22793.0
2020-04-03 15:40:00,138.91,138.95,138.49,138.78,12277.0,123.1052,123.1406,122.733,122.99,12277.0
2020-04-03 15:45:00,138.9,140.16,138.76,139.71,22413.0,123.0963,124.213,122.9722,123.8142,22413.0
2020-04-03 15:50:00,139.85,141.33,139.85,140.75,80925.0,123.9382,125.2498,123.9382,124.7358,80925.0
2020-04-03 15:55:00,140.64,140.95,139.61,140.48,83032.0,124.6383,124.9131,123.7255,124.4965,83032.0
2020-04-06 09:30:00,147.77,149.69,147.55,148.05,52290.0,130.9571,132.6587,130.7621,131.2052,52290.0
2020-04-06 09:35:00,148.01,149.94,147.8,148.68,25346.0,131.1698,132.8802,130.9837,131.7636,25346.0
2020-04-06 09:40:00,148.79,149.93,148.79,149.44,32008.0,131.8611,132.8713,131.8611,132.4371,32008.0
2020-04-06 09:45:00,149.44,150.17,149.13,149.44,34661.0,132.4371,133.084,132.1624,132.4371,34661.0
2020-04-06 09:50:00,149.4,150.06,148.52,149.07,24576.0,132.4016,132.9866,131.6218,132.1092,24576.0
2020-04-06 09:55:00,148.78,149.53,147.97,149.0,25273.0,131.8522,132.5169,131.1344,132.0472,25273.0
2020-04-06 10:00:00,149.11,149.88,148.51,149.15,23321.0,132.1446,132.827,131.6129,132.1801,23321.0
2020-04-06 10:05:00,149.06,149.54,148.63,148.81,14448.0,132.1003,132.5257,131.7193,131.8788,14448.0
2020-04-06 10:10:00,148.8,149.14,147.86,148.19,17788.0,131.8699,132.1712,131.0369,131.3293,17788.0
2020-04-06 10:15:00,148.28,149.16,148.06,149.16,9254.0,131.4091,132.189,131.2141,132.189,9254.0
2020-04-06 10:20:00,148.97,149.43,148.31,148.49,14033.0,132.0206,132.4282,131.4357,131.5952,14033.0
2020-04-06 10:25:00,148.42,148.63,147.59,147.59,13924.0,131.5332,131.7193,130.7976,130.7976,13924.0
2020-04-06 10:30:00,147.56,148.01,146.98,147.7,15430.0,130.771,131.1698,130.257,130.8951,15430.0
2020-04-06 10:35:00,147.55,147.68,147.04,147.39,15549.0,130.7621,130.8773,130.3102,130.6203,15549.0
2020-04-06 10:40:00,147.39,147.39,146.66,146.76,10565.0,130.6203,130.6203,129.9734,130.062,10565.0
2020-04-06 10:45:00,146.59,146.88,146.09,146.4,18340.0,129.9114,130.1684,129.4683,129.743,18340.0
2020-04-06 10:50:00,146.45,146.72,145.95,146.63,8923.0,129.7873,130.0266,129.3442,129.9468,8923.0
2020-04-06 10:55:00,146.46,146.99,146.38,146.76,7449.0,129.7962,130.2659,129.7253,130.062,7449.0
2020-04-06 11:00:00,147.03,147.53,146.4,147.53,8132.0,130.3013,130.7444,129.743,130.7444,8132.0
2020-04-06 11:05:00,147.5,147.86,147.31,147.33,9405.0,130.7178,131.0369,130.5494,130.5672,9405.0
2020-04-06 11:10:00,147.39,147.39,146.86,146.86,7161.0,130.6203,130.6203,130.1506,130.1506,7161.0
2020-04-06 11:15:00,147.04,147.25,146.3,146.61,7699.0,130.3102,130.4963,129.6544,129.9291,7699.0
2020-04-06 11:20:00,146.49,146.86,146.35,146.86,5341.0,129.8227,130.1506,129.6987,130.1506,5341.0
2020-04-06 11:25:00,146.82,147.31,146.82,147.03,6881.0,130.1152,130.5494,130.1152,130.3013,6881.0
2020-04-06 11:30:00,147.23,147.53,146.93,147.21,6600.0,130.4785,130.7444,130.2127,130.4608,6600.0
2020-04-06 11:35:00,147.2,147.46,146.74,147.23,6273.0,130.452,130.6824,130.0443,130.4785,6273.0
2020-04-06 11:40:00,147.07,147.81,147.04,147.81,4672.0,130.3368,130.9926,130.3102,130.9926,4672.0
2020-04-06 11:45:00,147.67,148.36,147.61,148.22,4358.0,130.8685,131.48,130.8153,131.3559,4358.0
2020-04-06 11:50:00,148.22,148.26,147.85,148.06,5585.0,131.3559,131.3914,131.028,131.2141,5585.0
2020-04-06 11:55:00,148.04,148.24,147.79,148.24,3008.0,131.1964,131.3736,130.9748,131.3736,3008.0
2020-04-06 12:00:00,148.24,148.38,147.83,148.26,6863.0,131.3736,131.4977,131.0103,131.3914,6863.0
2020-04-06 12:05:00,148.42,148.42,147.98,148.39,6704.0,131.5332,131.5332,131.1432,131.5066,6704.0
2020-04-06 12:10:00,148.26,148.46,148.0,148.46,4566.0,131.3914,131.5686,131.1609,131.5686,4566.0
2020-04-06 12:15:00,148.26,148.79,148.15,148.64,5489.0,131.3914,131.8611,131.2939,131.7281,5489.0
2020-04-06 12:20:00,148.77,149.67,148.61,149.54,17608.0,131.8433,132.6409,131.7015,132.5257,17608.0
2020-04-06 12:25:00,149.58,149.66,149.22,149.37,18454.0,132.5612,132.6321,132.2421,132.3751,18454.0
2020-04-06 12:30:00,149.36,149.88,149.2,149.86,10634.0,132.3662,132.827,132.2244,132.8093,10634.0
2020-04-06 12:35:00,149.84,150.38,149.83,150.27,10602.0,132.7916,133.2701,132.7827,133.1727,10602.0
2020-04-06 12:40:00,150.29,150.38,150.1,150.23,9014.0,133.1904,133.2701,133.022,133.1372,9014.0
2020-04-06 12:45:00,150.17,150.37,149.99,149.99,6131.0,133.084,133.2613,132.9245,132.9245,6131.0
2020-04-06 12:50:00,150.0,150.34,149.93,150.19,11340.0,132.9334,133.2347,132.8713,133.1018,11340.0
2020-04-06 12:55:00,150.17,150.68,150.05,150.68,10411.0,133.084,133.536,132.9777,133.536,10411.0
2020-04-06 13:00:00,150.59,150.66,150.3,150.41,10856.0,133.4563,133.5183,133.1992,133.2967,10856.0
2020-04-06 13:05:00,150.39,150.7,150.37,150.56,11051.0,133.279,133.5537,133.2613,133.4297,11051.0
2020-04-06 13:10:00,150.55,150.64,150.27,150.34,9852.0,133.4208,133.5006,133.1727,133.2347,9852.0
2020-04-06 13:15:00,150.33,150.49,150.1,150.17,6715.0,133.2258,133.3676,133.022,133.084,6715.0
2020-04-06 13:20:00,150.22,150.61,150.1,150.52,6317.0,133.1284,133.474,133.022,133.3942,6317.0
2020-04-06 13:25:00,150.52,150.64,150.21,150.56,17318.0,133.3942,133.5006,133.1195,133.4297,17318.0
2020-04-06 13:30:00,150.61,150.7,150.04,150.28,34556.0,133.474,133.5537,132.9688,133.1815,34556.0
2020-04-06 13:35:00,150.36,150.66,150.23,150.54,14681.0,133.2524,133.5183,133.1372,133.4119,14681.0
2020-04-06 13:40:00,150.53,150.81,150.39,150.75,12405.0,133.4031,133.6512,133.279,133.598,12405.0
2020-04-06 13:45:00,150.71,151.08,150.64,151.01,15947.0,133.5626,133.8905,133.5006,133.8285,15947.0
2020-04-06 13:50:00,151.0,151.06,150.82,150.82,8937.0,133.8196,133.8728,133.6601,133.6601,8937.0
2020-04-06 13:55:00,150.87,151.05,150.68,150.96,13505.0,133.7044,133.8639,133.536,133.7842,13505.0
2020-04-06 14:00:00,150.96,150.99,150.73,150.9,12783.0,133.7842,133.8107,133.5803,133.731,12783.0
2020-04-06 14:05:00,150.91,150.91,150.14,150.28,11820.0,133.7398,133.7398,133.0575,133.1815,11820.0
2020-04-06 14:10:00,150.31,150.52,149.95,149.95,11646.0,133.2081,133.3942,132.8891,132.8891,11646.0
2020-04-06 14:15:00,150.06,150.1,149.7,150.03,10099.0,132.9866,133.022,132.6675,132.96,10099.0
2020-04-06 14:20:00,149.93,150.38,149.89,150.38,8747.0,132.8713,133.2701,132.8359,133.2701,8747.0
2020-04-06 14:25:00,150.41,150.45,150.15,150.4,12609.0,133.2967,133.3322,133.0663,133.2879,12609.0
2020-04-06 14:30:00,150.33,150.54,150.01,150.25,11342.0,133.2258,133.4119,132.9422,133.1549,11342.0
2020-04-06 14:35:00,150.36,150.65,150.31,150.43,9221.0,133.2524,133.5094,133.2081,133.3145,9221.0
2020-04-06 14:40:00,150.46,150.46,150.06,150.06,11544.0,133.341,133.341,132.9866,132.9866,11544.0
2020-04-06 14:45:00,150.06,150.51,149.9,150.41,13998.0,132.9866,133.3854,132.8448,133.2967,13998.0
2020-04-06 14:50:00,150.37,150.44,150.11,150.36,10909.0,133.2613,133.3233,133.0309,133.2524,10909.0
2020-04-06 14:55:00,150.28,150.67,150.21,150.49,12432.0,133.1815,133.5272,133.1195,133.3676,12432.0
2020-04-06 15:00:00,150.5,150.74,150.26,150.61,9402.0,133.3765,133.5892,133.1638,133.474,9402.0
2020-04-06 15:05:00,150.67,151.16,150.64,151.03,16791.0,133.5272,133.9614,133.5006,133.8462,16791.0
2020-04-06 15:10:00,151.09,151.15,150.74,151.07,21975.0,133.8994,133.9525,133.5892,133.8816,21975.0
2020-04-06 15:15:00,151.05,151.31,150.31,150.52,60736.0,133.8639,134.0943,133.2081,133.3942,60736.0
2020-04-06 15:20:00,150.44,151.13,150.37,151.13,13779.0,133.3233,133.9348,133.2613,133.9348,13779.0
2020-04-06 15:25:00,151.08,151.36,150.94,151.27,21174.0,133.8905,134.1386,133.7664,134.0589,21174.0
2020-04-06 15:30:00,151.27,151.78,150.99,151.08,33397.0,134.0589,134.5109,133.8107,133.8905,33397.0
2020-04-06 15:35:00,151.02,151.2,150.84,151.12,19799.0,133.8373,133.9968,133.6778,133.926,19799.0
2020-04-06 15:40:00,151.03,151.57,150.8,151.43,30481.0,133.8462,134.3248,133.6424,134.2007,30481.0
2020-04-06 15:45:00,151.48,151.57,150.75,151.24,36193.0,134.245,134.3248,133.598,134.0323,36193.0
2020-04-06 15:50:00,151.38,152.25,151.21,151.8,69032.0,134.1564,134.9274,134.0057,134.5286,69032.0
2020-04-06 15:55:00,151.81,151.91,150.78,150.9,161492.0,134.5374,134.6261,133.6246,133.731,161492.0
2020-04-07 09:30:00,156.49,157.51,155.67,156.5,44885.0,138.685,139.5889,137.9583,138.6938,44885.0
2020-04-07 09:35:00,156.7,157.46,155.01,155.19,25399.0,138.8711,139.5446,137.3734,137.5329,25399.0
2020-04-07 09:40:00,155.35,156.79,155.35,156.31,6227.0,137.6747,138.9508,137.6747,138.5254,6227.0
2020-04-07 09:45:00,156.45,157.03,156.15,156.34,15061.0,138.6495,139.1635,138.3837,138.552,15061.0
2020-04-07 09:50:00,156.45,157.39,156.23,157.2,10233.0,138.6495,139.4826,138.4545,139.3142,10233.0
2020-04-07 09:55:00,157.33,157.64,156.56,157.2,9594.0,139.4294,139.7041,138.747,139.3142,9594.0
2020-04-07 10:00:00,157.19,157.24,155.97,156.24,12290.0,139.3053,139.3496,138.2241,138.4634,12290.0
2020-04-07 10:05:00,156.32,156.83,155.81,155.88,16555.0,138.5343,138.9863,138.0823,138.1444,16555.0
2020-04-07 10:10:00,155.97,156.12,154.15,154.55,21530.0,138.2241,138.3571,136.6112,136.9657,21530.0
2020-04-07 10:15:00,154.33,154.33,153.06,154.12,19269.0,136.7707,136.7707,135.6452,136.5846,19269.0
2020-04-07 10:20:00,154.04,154.3,152.82,153.05,11684.0,136.5137,136.7441,135.4325,135.6364,11684.0
2020-04-07 10:25:00,152.9,153.75,152.7,152.79,5956.0,135.5034,136.2567,135.3262,135.4059,5956.0
2020-04-07 10:30:00,152.84,154.03,152.84,153.61,18138.0,135.4503,136.5049,135.4503,136.1326,18138.0
2020-04-07 10:35:00,153.48,153.85,152.8,152.83,24835.0,136.0174,136.3453,135.4148,135.4414,24835.0
2020-04-07 10:40:00,152.87,153.49,152.62,152.85,18186.0,135.4768,136.0263,135.2553,135.4591,18186.0
2020-04-07 10:45:00,152.98,153.21,151.66,151.74,20738.0,135.5743,135.7782,134.4045,134.4754,20738.0
2020-04-07 10:50:00,151.69,152.1,151.07,151.57,20567.0,134.4311,134.7944,133.8816,134.3248,20567.0
2020-04-07 10:55:00,151.68,153.08,151.68,152.44,13298.0,134.4222,135.6629,134.4222,135.0958,13298.0
2020-04-07 11:00:00,152.71,152.93,152.25,152.87,11329.0,135.335,135.53,134.9274,135.4768,11329.0
2020-04-07 11:05:00,153.13,153.43,152.82,153.32,7009.0,135.7073,135.9731,135.4325,135.8756,7009.0
2020-04-07 11:10:00,153.4,153.7,153.19,153.34,8295.0,135.9465,136.2124,135.7604,135.8934,8295.0
2020-04-07 11:15:00,153.62,154.14,153.62,153.97,6119.0,136.1415,136.6023,136.1415,136.4517,6119.0
2020-04-07 11:20:00,153.79,154.24,153.42,154.04,9548.0,136.2922,136.691,135.9643,136.5137,9548.0
2020-04-07 11:25:00,154.13,154.61,153.65,154.44,11177.0,136.5935,137.0189,136.1681,136.8682,11177.0
2020-04-07 11:30:00,154.39,154.95,154.39,154.73,12122.0,136.8239,137.3202,136.8239,137.1252,12122.0
2020-04-07 11:35:00,154.7,155.29,154.69,155.25,7336.0,137.0986,137.6215,137.0898,137.5861,7336.0
2020-04-07 11:40:00,155.25,155.48,155.05,155.17,6587.0,137.5861,137.7899,137.4088,137.5152,6587.0
2020-04-07 11:45:00,155.19,155.28,154.7,154.73,7205.0,137.5329,137.6126,137.0986,137.1252,7205.0
2020-04-07 11:50:00,154.81,154.81,153.94,154.41,8028.0,137.1961,137.1961,136.4251,136.8416,8028.0
2020-04-07 11:55:00,154.34,154.7,154.01,154.19,9823.0,136.7796,137.0986,136.4871,136.6467,9823.0
2020-04-07 12:00:00,154.49,155.0,154.49,154.96,7667.0,136.9125,137.3645,136.9125,137.329,7667.0
2020-04-07 12:05:00,155.13,155.56,155.13,155.47,10029.0,137.4797,137.8608,137.4797,137.781,10029.0
2020-04-07 12:10:00,155.5,155.6,155.18,155.6,4200.0,137.8076,137.8962,137.524,137.8962,4200.0
2020-04-07 12:15:00,155.74,156.01,155.51,155.85,17010.0,138.0203,138.2596,137.8165,138.1178,17010.0
2020-04-07 12:20:00,155.86,156.0,154.77,154.77,8371.0,138.1266,138.2507,137.1607,137.1607,8371.0
2020-04-07 12:25:00,154.89,155.59,154.77,155.59,9623.0,137.267,137.8874,137.1607,137.8874,9623.0
2020-04-07 12:30:00,155.65,155.67,155.11,155.42,18258.0,137.9405,137.9583,137.462,137.7367,18258.0
2020-04-07 12:35:00,155.28,155.99,155.12,155.59,9381.0,137.6126,138.2419,137.4708,137.8874,9381.0
2020-04-07 12:40:00,155.92,156.07,155.62,155.87,12072.0,138.1798,138.3128,137.914,138.1355,12072.0
2020-04-07 12:45:00,156.0,156.21,155.77,156.04,13292.0,138.2507,138.4368,138.0469,138.2862,13292.0
2020-04-07 12:50:00,155.98,156.1,155.59,155.64,4380.0,138.233,138.3393,137.8874,137.9317,4380.0
2020-04-07 12:55:00,155.61,156.13,155.61,155.72,8228.0,137.9051,138.3659,137.9051,138.0026,8228.0
2020-04-07 13:00:00,155.78,155.96,155.45,155.87,6753.0,138.0557,138.2153,137.7633,138.1355,6753.0
2020-04-07 13:05:00,155.87,156.16,155.48,155.68,7863.0,138.1355,138.3925,137.7899,137.9671,7863.0
2020-04-07 13:10:00,155.67,155.96,155.21,155.95,9753.0,137.9583,138.2153,137.5506,138.2064,9753.0
2020-04-07 13:15:00,155.82,155.86,155.45,155.69,5131.0,138.0912,138.1266,137.7633,137.976,5131.0
2020-04-07 13:20:00,155.68,155.89,155.39,155.83,10634.0,137.9671,138.1532,137.7101,138.1001,10634.0
2020-04-07 13:25:00,155.89,156.08,155.68,155.97,7300.0,138.1532,138.3216,137.9671,138.2241,7300.0
2020-04-07 13:30:00,156.01,156.09,155.59,155.89,4851.0,138.2596,138.3305,137.8874,138.1532,4851.0
2020-04-07 13:35:00,156.01,156.01,155.5,155.56,10967.0,138.2596,138.2596,137.8076,137.8608,10967.0
2020-04-07 13:40:00,155.55,156.0,155.37,155.53,16343.0,137.8519,138.2507,137.6924,137.8342,16343.0
2020-04-07 13:45:00,155.42,155.8,155.42,155.68,7140.0,137.7367,138.0735,137.7367,137.9671,7140.0
2020-04-07 13:50:00,155.55,155.6,155.12,155.54,7970.0,137.8519,137.8962,137.4708,137.8431,7970.0
2020-04-07 13:55:00,155.57,155.58,155.35,155.43,8786.0,137.8696,137.8785,137.6747,137.7456,8786.0
2020-04-07 14:00:00,155.51,155.62,155.14,155.28,8049.0,137.8165,137.914,137.4886,137.6126,8049.0
2020-04-07 14:05:00,155.25,155.32,154.86,155.28,7974.0,137.5861,137.6481,137.2404,137.6126,7974.0
2020-04-07 14:10:00,155.28,155.7,155.23,155.29,9123.0,137.6126,137.9849,137.5683,137.6215,9123.0
2020-04-07 14:15:00,155.23,155.67,155.01,155.05,8314.0,137.5683,137.9583,137.3734,137.4088,8314.0
2020-04-07 14:20:00,155.06,155.74,154.9,155.67,9640.0,137.4177,138.0203,137.2759,137.9583,9640.0
2020-04-07 14:25:00,155.6,156.04,155.37,155.57,13221.0,137.8962,138.2862,137.6924,137.8696,13221.0
2020-04-07 14:30:00,155.46,155.89,155.31,155.72,5225.0,137.7722,138.1532,137.6392,138.0026,5225.0
2020-04-07 14:35:00,155.65,155.73,155.07,155.21,8349.0,137.9405,138.0114,137.4265,137.5506,8349.0
2020-04-07 14:40:00,155.0,155.18,154.15,154.3,9873.0,137.3645,137.524,136.6112,136.7441,9873.0
2020-04-07 14:45:00,154.41,154.53,153.92,153.95,17383.0,136.8416,136.948,136.4074,136.434,17383.0
2020-04-07 14:50:00,153.93,154.06,153.08,153.08,19718.0,136.4162,136.5314,135.6629,135.6629,19718.0
2020-04-07 14:55:00,153.05,153.06,152.47,152.68,24199.0,135.6364,135.6452,135.1224,135.3085,24199.0
2020-04-07 15:00:00,152.68,153.35,152.65,153.09,22287.0,135.3085,135.9022,135.2819,135.6718,22287.0
2020-04-07 15:05:00,152.97,153.78,152.87,153.78,9657.0,135.5655,136.2833,135.4768,136.2833,9657.0
2020-04-07 15:10:00,153.71,153.9,153.32,153.71,10278.0,136.2213,136.3897,135.8756,136.2213,10278.0
2020-04-07 15:15:00,153.77,153.77,152.89,153.07,11809.0,136.2744,136.2744,135.4946,135.6541,11809.0
2020-04-07 15:20:00,153.0,153.11,151.71,151.88,11883.0,135.592,135.6895,134.4488,134.5995,11883.0
2020-04-07 15:25:00,151.85,152.69,151.85,151.98,16287.0,134.5729,135.3173,134.5729,134.6881,16287.0
2020-04-07 15:30:00,152.07,152.83,151.71,152.83,18041.0,134.7679,135.4414,134.4488,135.4414,18041.0
2020-04-07 15:35:00,152.82,153.24,152.29,153.03,22983.0,135.4325,135.8047,134.9628,135.6186,22983.0
2020-04-07 15:40:00,153.12,154.1,153.0,154.09,20186.0,135.6984,136.5669,135.592,136.558,20186.0
2020-04-07 15:45:00,154.06,154.55,153.7,154.51,28743.0,136.5314,136.9657,136.2124,136.9302,28743.0
2020-04-07 15:50:00,153.37,153.78,152.28,153.12,47617.0,135.92,136.2833,134.954,135.6984,47617.0
2020-04-07 15:55:00,153.0,153.68,151.89,152.28,105926.0,135.592,136.1947,134.6083,134.954,105926.0
2020-04-08 09:30:00,153.89,155.63,153.53,154.14,28129.0,136.3808,137.9228,136.0617,136.6023,28129.0
2020-04-08 09:35:00,154.33,154.67,153.16,153.9,5583.0,136.7707,137.072,135.7338,136.3897,5583.0
2020-04-08 09:40:00,154.38,154.75,153.87,154.31,5428.0,136.815,137.1429,136.3631,136.753,5428.0
2020-04-08 09:45:00,154.55,154.64,153.17,153.18,8664.0,136.9657,137.0455,135.7427,135.7516,8664.0
2020-04-08 09:50:00,153.18,153.64,152.86,152.86,5012.0,135.7516,136.1592,135.468,135.468,5012.0
2020-04-08 09:55:00,152.66,153.25,152.38,152.7,11631.0,135.2907,135.8136,135.0426,135.3262,11631.0
2020-04-08 10:00:00,152.67,153.26,152.54,152.66,26602.0,135.2996,135.8225,135.1844,135.2907,26602.0
2020-04-08 10:05:00,152.7,153.12,152.59,153.12,12186.0,135.3262,135.6984,135.2287,135.6984,12186.0
2020-04-08 10:10:00,153.06,154.07,153.06,153.91,11006.0,135.6452,136.5403,135.6452,136.3985,11006.0
2020-04-08 10:15:00,153.7,154.18,153.57,154.18,4520.0,136.2124,136.6378,136.0972,136.6378,4520.0
2020-04-08 10:20:00,154.03,154.33,153.75,153.75,6177.0,136.5049,136.7707,136.2567,136.2567,6177.0
2020-04-08 10:25:00,153.84,154.63,153.82,154.47,3554.0,136.3365,137.0366,136.3188,136.8948,3554.0
2020-04-08 10:30:00,154.61,154.91,154.25,154.76,3570.0,137.0189,137.2847,136.6998,137.1518,3570.0
2020-04-08 10:35:00,154.82,154.85,154.36,154.42,5139.0,137.205,137.2316,136.7973,136.8505,5139.0
2020-04-08 10:40:00,154.46,154.79,154.01,154.03,4577.0,136.8859,137.1784,136.4871,136.5049,4577.0
2020-04-08 10:45:00,154.38,154.66,154.24,154.63,4744.0,136.815,137.0632,136.691,137.0366,4744.0
2020-04-08 10:50:00,154.65,154.99,154.47,154.61,2800.0,137.0543,137.3556,136.8948,137.0189,2800.0
2020-04-08 10:55:00,154.77,155.34,154.48,155.25,6562.0,137.1607,137.6658,136.9037,137.5861,6562.0
2020-04-08 11:00:00,155.25,155.6,155.07,155.24,4493.0,137.5861,137.8962,137.4265,137.5772,4493.0
2020-04-08 11:05:00,155.28,155.59,154.99,155.14,8557.0,137.6126,137.8874,137.3556,137.4886,8557.0
2020-04-08 11:10:00,155.25,155.73,155.23,155.28,6320.0,137.5861,138.0114,137.5683,137.6126,6320.0
2020-04-08 11:15:00,155.43,156.0,155.43,155.97,4977.0,137.7456,138.2507,137.7456,138.2241,4977.0
2020-04-08 11:20:00,155.96,156.35,155.89,155.99,12344.0,138.2153,138.5609,138.1532,138.2419,12344.0
2020-04-08 11:25:00,156.05,156.64,156.05,156.43,7485.0,138.295,138.8179,138.295,138.6318,7485.0
2020-04-08 11:30:00,156.54,156.8,156.02,156.62,11144.0,138.7293,138.9597,138.2684,138.8002,11144.0
2020-04-08 11:35:00,156.67,157.1,156.62,157.07,3222.0,138.8445,139.2256,138.8002,139.199,3222.0
2020-04-08 11:40:00,157.2,157.51,157.01,157.3,5279.0,139.3142,139.5889,139.1458,139.4028,5279.0
2020-04-08 11:45:00,157.24,157.59,157.2,157.35,3791.0,139.3496,139.6598,139.3142,139.4471,3791.0
2020-04-08 11:50:00,157.34,157.36,157.0,157.21,12606.0,139.4383,139.456,139.1369,139.323,12606.0
2020-04-08 11:55:00,157.12,157.4,156.79,156.89,3649.0,139.2433,139.4914,138.9508,139.0395,3649.0
2020-04-08 12:00:00,156.87,156.87,156.22,156.67,2846.0,139.0217,139.0217,138.4457,138.8445,2846.0
2020-04-08 12:05:00,156.58,156.66,156.07,156.17,4487.0,138.7647,138.8356,138.3128,138.4014,4487.0
2020-04-08 12:10:00,156.16,156.38,155.88,156.18,5156.0,138.3925,138.5875,138.1444,138.4102,5156.0
2020-04-08 12:15:00,156.53,156.97,156.43,156.95,7964.0,138.7204,139.1104,138.6318,139.0926,7964.0
2020-04-08 12:20:00,156.89,157.55,156.88,157.43,7625.0,139.0395,139.6244,139.0306,139.518,7625.0
2020-04-08 12:25:00,157.31,157.46,156.82,156.89,4151.0,139.4117,139.5446,138.9774,139.0395,4151.0
2020-04-08 12:30:00,157.02,157.23,156.85,156.93,6499.0,139.1547,139.3408,139.004,139.0749,6499.0
2020-04-08 12:35:00,157.11,157.72,156.78,157.59,10802.0,139.2344,139.775,138.942,139.6598,10802.0
2020-04-08 12:40:00,157.48,157.93,157.36,157.65,6899.0,139.5623,139.9611,139.456,139.713,6899.0
2020-04-08 12:45:00,158.0,158.33,157.83,157.83,5252.0,140.0232,140.3156,139.8725,139.8725,5252.0
2020-04-08 12:50:00,158.0,158.19,157.82,158.11,6739.0,140.0232,140.1915,139.8636,140.1206,6739.0
2020-04-08 12:55:00,158.04,158.04,157.61,157.79,7186.0,140.0586,140.0586,139.6775,139.8371,7186.0
2020-04-08 13:00:00,157.74,157.82,157.21,157.59,9821.0,139.7927,139.8636,139.323,139.6598,9821.0
2020-04-08 13:05:00,157.7,157.88,157.42,157.62,11296.0,139.7573,139.9168,139.5092,139.6864,11296.0
2020-04-08 13:10:00,157.6,157.92,157.32,157.92,5200.0,139.6687,139.9523,139.4205,139.9523,5200.0
2020-04-08 13:15:00,157.87,157.98,157.65,157.98,7921.0,139.908,140.0054,139.713,140.0054,7921.0
2020-04-08 13:20:00,157.92,158.18,157.92,158.06,5001.0,139.9523,140.1827,139.9523,140.0763,5001.0
2020-04-08 13:25:00,158.06,158.1,157.64,157.69,7027.0,140.0763,140.1118,139.7041,139.7484,7027.0
2020-04-08 13:30:00,157.7,157.89,157.14,157.23,5376.0,139.7573,139.9257,139.261,139.3408,5376.0
2020-04-08 13:35:00,157.14,157.24,156.8,156.99,5163.0,139.261,139.3496,138.9597,139.1281,5163.0
2020-04-08 13:40:00,157.01,157.09,156.7,156.72,3670.0,139.1458,139.2167,138.8711,138.8888,3670.0
2020-04-08 13:45:00,156.81,157.11,156.66,156.83,5635.0,138.9686,139.2344,138.8356,138.9863,5635.0
2020-04-08 13:50:00,156.94,157.09,156.76,156.99,4243.0,139.0838,139.2167,138.9242,139.1281,4243.0
2020-04-08 13:55:00,156.79,157.0,156.36,156.69,5876.0,138.9508,139.1369,138.5698,138.8622,5876.0
2020-04-08 14:00:00,156.58,157.29,156.52,157.28,3971.0,138.7647,139.3939,138.7116,139.3851,3971.0
2020-04-08 14:05:00,157.14,157.7,157.14,157.61,6172.0,139.261,139.7573,139.261,139.6775,6172.0
2020-04-08 14:10:00,157.65,158.04,157.58,157.75,18460.0,139.713,140.0586,139.6509,139.8016,18460.0
2020-04-08 14:15:00,157.66,158.25,157.66,158.21,13044.0,139.7218,140.2447,139.7218,140.2093,13044.0
2020-04-08 14:20:00,158.25,158.44,157.64,158.37,9934.0,140.2447,140.4131,139.7041,140.3511,9934.0
2020-04-08 14:25:00,158.47,158.66,158.45,158.6,5730.0,140.4397,140.6081,140.422,140.5549,5730.0
2020-04-08 14:30:00,158.71,158.72,158.37,158.6,5842.0,140.6524,140.6612,140.3511,140.5549,5842.0
2020-04-08 14:35:00,158.48,158.77,158.23,158.65,10507.0,140.4485,140.7056,140.227,140.5992,10507.0
2020-04-08 14:40:00,158.67,158.82,158.48,158.62,8147.0,140.6169,140.7499,140.4485,140.5726,8147.0
2020-04-08 14:45:00,158.68,158.81,158.14,158.39,6177.0,140.6258,140.741,140.1472,140.3688,6177.0
2020-04-08 14:50:00,158.44,158.83,158.36,158.73,7702.0,140.4131,140.7587,140.3422,140.6701,7702.0
2020-04-08 14:55:00,158.73,159.17,158.68,159.0,9034.0,140.6701,141.06,140.6258,140.9094,9034.0
2020-04-08 15:00:00,158.99,159.42,158.73,158.92,22590.0,140.9005,141.2816,140.6701,140.8385,22590.0
2020-04-08 15:05:00,158.81,158.87,157.74,157.81,29026.0,140.741,140.7942,139.7927,139.8548,29026.0
2020-04-08 15:10:00,157.76,157.8,157.3,157.53,12116.0,139.8105,139.8459,139.4028,139.6066,12116.0
2020-04-08 15:15:00,157.53,157.98,157.52,157.69,12513.0,139.6066,140.0054,139.5978,139.7484,12513.0
2020-04-08 15:20:00,157.87,157.91,157.38,157.6,14095.0,139.908,139.9434,139.4737,139.6687,14095.0
2020-04-08 15:25:00,157.67,158.14,157.58,158.0,21852.0,139.7307,140.1472,139.6509,140.0232,21852.0
2020-04-08 15:30:00,157.99,158.4,157.75,157.83,14086.0,140.0143,140.3777,139.8016,139.8725,14086.0
2020-04-08 15:35:00,157.8,157.94,157.48,157.86,13988.0,139.8459,139.97,139.5623,139.8991,13988.0
2020-04-08 15:40:00,157.86,158.14,157.33,158.03,18731.0,139.8991,140.1472,139.4294,140.0497,18731.0
2020-04-08 15:45:00,157.92,158.51,157.69,158.38,21787.0,139.9523,140.4751,139.7484,140.3599,21787.0
2020-04-08 15:50:00,158.47,159.87,158.41,159.54,47646.0,140.4397,141.6804,140.3865,141.3879,47646.0
2020-04-08 15:55:00,159.63,159.63,158.49,158.77,89282.0,141.4677,141.4677,140.4574,140.7056,89282.0
2020-04-09 09:30:00,160.64,160.8,159.37,159.86,30832.0,142.3628,142.5046,141.2373,141.6715,30832.0
2020-04-09 09:35:00,160.49,161.29,159.88,161.03,9228.0,142.2299,142.9388,141.6893,142.7084,9228.0
2020-04-09 09:40:00,161.25,162.01,161.07,161.82,8393.0,142.9034,143.5769,142.7439,143.4085,8393.0
2020-04-09 09:45:00,161.56,161.77,160.77,161.77,9085.0,143.1781,143.3642,142.478,143.3642,9085.0
2020-04-09 09:50:00,161.72,162.04,161.15,161.31,22080.0,143.3199,143.6035,142.8148,142.9566,22080.0
2020-04-09 09:55:00,161.41,162.0,161.27,161.85,8178.0,143.0452,143.5681,142.9211,143.4351,8178.0
2020-04-09 10:00:00,161.77,161.88,161.26,161.33,25180.0,143.3642,143.4617,142.9122,142.9743,25180.0
2020-04-09 10:05:00,161.32,161.99,161.32,161.5,14134.0,142.9654,143.5592,142.9654,143.1249,14134.0
2020-04-09 10:10:00,161.68,162.11,161.65,161.81,19441.0,143.2845,143.6655,143.2579,143.3997,19441.0
2020-04-09 10:15:00,161.86,161.93,161.5,161.84,8509.0,143.444,143.506,143.1249,143.4263,8509.0
2020-04-09 10:20:00,161.99,162.41,161.8,161.8,23963.0,143.5592,143.9314,143.3908,143.3908,23963.0
2020-04-09 10:25:00,161.77,163.28,161.77,163.04,13636.0,143.3642,144.7024,143.3642,144.4897,13636.0
2020-04-09 10:30:00,163.18,164.25,162.78,164.25,20786.0,144.6138,145.5621,144.2593,145.5621,20786.0
2020-04-09 10:35:00,164.07,164.2,163.27,163.94,16681.0,145.4025,145.5177,144.6936,145.2873,16681.0
2020-04-09 10:40:00,163.9,163.91,162.89,163.5,12969.0,145.2519,145.2607,144.3568,144.8974,12969.0
2020-04-09 10:45:00,163.5,163.8,163.04,163.18,11030.0,144.8974,145.1633,144.4897,144.6138,11030.0
2020-04-09 10:50:00,163.01,163.07,162.06,162.45,14495.0,144.4631,144.5163,143.6212,143.9669,14495.0
2020-04-09 10:55:00,162.45,163.24,162.28,162.52,8526.0,143.9669,144.667,143.8162,144.0289,8526.0
2020-04-09 11:00:00,162.64,162.65,161.36,161.49,17133.0,144.1352,144.1441,143.0009,143.1161,17133.0
2020-04-09 11:05:00,161.39,161.7,161.16,161.63,11758.0,143.0275,143.3022,142.8236,143.2402,11758.0
2020-04-09 11:10:00,161.64,161.94,161.13,161.42,6936.0,143.249,143.5149,142.797,143.054,6936.0
2020-04-09 11:15:00,161.49,161.55,160.53,160.93,25056.0,143.1161,143.1693,142.2653,142.6198,25056.0
2020-04-09 11:20:00,161.12,161.28,160.2,160.39,35601.0,142.7882,142.93,141.9729,142.1412,35601.0
2020-04-09 11:25:00,160.54,160.78,160.06,160.3,18394.0,142.2742,142.4869,141.8488,142.0615,18394.0
2020-04-09 11:30:00,160.11,160.5,159.97,160.14,15893.0,141.8931,142.2387,141.769,141.9197,15893.0
2020-04-09 11:35:00,160.33,160.52,159.93,160.35,16088.0,142.0881,142.2564,141.7336,142.1058,16088.0
2020-04-09 11:40:00,160.28,160.72,159.95,160.68,11803.0,142.0438,142.4337,141.7513,142.3982,11803.0
2020-04-09 11:45:00,160.57,160.74,160.27,160.74,9479.0,142.3008,142.4514,142.0349,142.4514,9479.0
2020-04-09 11:50:00,160.68,160.84,160.19,160.49,26222.0,142.3982,142.54,141.964,142.2299,26222.0
2020-04-09 11:55:00,160.4,161.27,160.27,161.25,7551.0,142.1501,142.9211,142.0349,142.9034,7551.0
2020-04-09 12:00:00,161.25,161.55,160.83,161.28,5763.0,142.9034,143.1693,142.5312,142.93,5763.0
2020-04-09 12:05:00,161.28,161.4,161.01,161.35,12391.0,142.93,143.0363,142.6907,142.992,12391.0
2020-04-09 12:10:00,161.27,161.32,160.8,161.18,9907.0,142.9211,142.9654,142.5046,142.8414,9907.0
2020-04-09 12:15:00,161.28,162.12,161.09,162.09,7768.0,142.93,143.6744,142.7616,143.6478,7768.0
2020-04-09 12:20:00,162.02,162.45,161.92,162.33,5204.0,143.5858,143.9669,143.4972,143.8605,5204.0
2020-04-09 12:25:00,162.26,162.45,161.89,161.89,8093.0,143.7985,143.9669,143.4706,143.4706,8093.0
2020-04-09 12:30:00,161.98,162.37,161.96,162.24,5368.0,143.5503,143.896,143.5326,143.7807,5368.0
2020-04-09 12:35:00,162.14,162.37,161.91,162.25,8400.0,143.6921,143.896,143.4883,143.7896,8400.0
2020-04-09 12:40:00,162.25,162.29,161.91,162.06,7513.0,143.7896,143.8251,143.4883,143.6212,7513.0
2020-04-09 12:45:00,161.99,162.72,161.99,162.35,6804.0,143.5592,144.2061,143.5592,143.8782,6804.0
2020-04-09 12:50:00,162.35,162.86,162.3,162.8,4946.0,143.8782,144.3302,143.8339,144.277,4946.0
2020-04-09 12:55:00,162.59,162.94,162.41,162.52,8895.0,144.0909,144.4011,143.9314,144.0289,8895.0
2020-04-09 13:00:00,162.42,162.68,162.31,162.31,15411.0,143.9403,144.1707,143.8428,143.8428,15411.0
2020-04-09 13:05:00,162.27,162.9,162.26,162.9,9129.0,143.8073,144.3657,143.7985,144.3657,9129.0
2020-04-09 13:10:00,162.68,162.74,162.3,162.46,7408.0,144.1707,144.2239,143.8339,143.9757,7408.0
2020-04-09 13:15:00,162.42,162.83,162.2,162.65,5802.0,143.9403,144.3036,143.7453,144.1441,5802.0
2020-04-09 13:20:00,162.63,162.72,162.3,162.7,5454.0,144.1264,144.2061,143.8339,144.1884,5454.0
2020-04-09 13:25:00,162.51,162.9,162.33,162.86,6662.0,144.02,144.3657,143.8605,144.3302,6662.0
2020-04-09 13:30:00,162.91,163.18,162.74,162.97,7297.0,144.3745,144.6138,144.2239,144.4277,7297.0
2020-04-09 13:35:00,162.87,162.89,161.87,162.01,7863.0,144.3391,144.3568,143.4528,143.5769,7863.0
2020-04-09 13:40:00,162.13,162.48,162.09,162.47,5847.0,143.6833,143.9934,143.6478,143.9846,5847.0
2020-04-09 13:45:00,162.37,162.43,162.04,162.14,5781.0,143.896,143.9491,143.6035,143.6921,5781.0
2020-04-09 13:50:00,162.11,162.5,161.81,162.19,7990.0,143.6655,144.0112,143.3997,143.7364,7990.0
2020-04-09 13:55:00,162.19,162.44,161.9,162.18,7437.0,143.7364,143.958,143.4794,143.7276,7437.0
2020-04-09 14:00:00,162.27,162.45,161.14,161.22,11209.0,143.8073,143.9669,142.8059,142.8768,11209.0
2020-04-09 14:05:00,161.25,161.43,160.72,161.0,21503.0,142.9034,143.0629,142.4337,142.6818,21503.0
2020-04-09 14:10:00,161.06,161.15,159.75,159.94,31126.0,142.735,142.8148,141.5741,141.7424,31126.0
2020-04-09 14:15:00,159.94,160.0,158.74,159.03,26642.0,141.7424,141.7956,140.679,140.936,26642.0
2020-04-09 14:20:00,159.03,159.25,158.33,159.11,29902.0,140.936,141.1309,140.3156,141.0069,29902.0
2020-04-09 14:25:00,159.09,159.62,158.95,158.95,12439.0,140.9891,141.4588,140.8651,140.8651,12439.0
2020-04-09 14:30:00,158.77,159.54,158.26,158.48,30238.0,140.7056,141.3879,140.2536,140.4485,30238.0
2020-04-09 14:35:00,158.37,160.07,158.36,159.99,10254.0,140.3511,141.8576,140.3422,141.7867,10254.0
2020-04-09 14:40:00,159.98,160.3,159.59,160.14,10056.0,141.7779,142.0615,141.4323,141.9197,10056.0
2020-04-09 14:45:00,160.17,160.31,159.7,159.79,8274.0,141.9463,142.0703,141.5297,141.6095,8274.0
2020-04-09 14:50:00,159.85,159.87,159.42,159.52,8525.0,141.6627,141.6804,141.2816,141.3702,8525.0
2020-04-09 14:55:00,159.41,159.65,159.09,159.35,14587.0,141.2727,141.4854,140.9891,141.2196,14587.0
2020-04-09 15:00:00,159.36,159.44,158.9,158.97,10665.0,141.2284,141.2993,140.8208,140.8828,10665.0
2020-04-09 15:05:00,158.85,159.37,158.66,159.36,12099.0,140.7765,141.2373,140.6081,141.2284,12099.0
2020-04-09 15:10:00,159.19,159.7,159.08,159.69,12975.0,141.0778,141.5297,140.9803,141.5209,12975.0
2020-04-09 15:15:00,159.82,159.89,159.19,159.48,15043.0,141.6361,141.6981,141.0778,141.3348,15043.0
2020-04-09 15:20:00,159.41,159.77,159.41,159.52,12901.0,141.2727,141.5918,141.2727,141.3702,12901.0
2020-04-09 15:25:00,159.59,160.09,159.42,160.08,16506.0,141.4323,141.8754,141.2816,141.8665,16506.0
2020-04-09 15:30:00,160.04,160.51,160.04,160.43,16874.0,141.8311,142.2476,141.8311,142.1767,16874.0
2020-04-09 15:35:00,160.52,160.52,159.5,159.93,15829.0,142.2564,142.2564,141.3525,141.7336,15829.0
2020-04-09 15:40:00,159.93,160.36,159.66,160.05,19956.0,141.7336,142.1146,141.4943,141.8399,19956.0
2020-04-09 15:45:00,160.02,160.21,159.3,159.46,26808.0,141.8133,141.9817,141.1753,141.317,26808.0
2020-04-09 15:50:00,159.52,159.93,159.31,159.83,33465.0,141.3702,141.7336,141.1841,141.6449,33465.0
2020-04-09 15:55:00,159.75,159.92,158.85,159.28,81010.0,141.5741,141.7247,140.7765,141.1575,81010.0
2020-04-13 09:30:00,158.08,158.08,155.84,156.09,34666.0,140.0941,140.0941,138.1089,138.3305,34666.0
2020-04-13 09:35:00,156.37,157.12,155.68,156.47,16654.0,138.5786,139.2433,137.9671,138.6672,16654.0
2020-04-13 09:40:00,156.91,157.27,155.57,155.62,7201.0,139.0572,139.3762,137.8696,137.914,7201.0
2020-04-13 09:45:00,155.62,156.36,154.73,155.26,15547.0,137.914,138.5698,137.1252,137.5949,15547.0
2020-04-13 09:50:00,155.24,155.62,155.16,155.5,44503.0,137.5772,137.914,137.5063,137.8076,44503.0
2020-04-13 09:55:00,155.5,156.23,155.5,155.75,52135.0,137.8076,138.4545,137.8076,138.0292,52135.0
2020-04-13 10:00:00,155.82,156.35,155.42,156.0,13958.0,138.0912,138.5609,137.7367,138.2507,13958.0
2020-04-13 10:05:00,156.09,156.28,155.61,155.62,7379.0,138.3305,138.4989,137.9051,137.914,7379.0
2020-04-13 10:10:00,155.7,155.7,154.77,154.79,16020.0,137.9849,137.9849,137.1607,137.1784,16020.0
2020-04-13 10:15:00,154.94,154.96,153.71,153.79,30494.0,137.3113,137.329,136.2213,136.2922,30494.0
2020-04-13 10:20:00,153.81,154.0,152.93,152.93,21338.0,136.3099,136.4783,135.53,135.53,21338.0
2020-04-13 10:25:00,152.64,153.31,152.64,152.98,14589.0,135.273,135.8668,135.273,135.5743,14589.0
2020-04-13 10:30:00,152.83,153.2,152.64,153.19,11807.0,135.4414,135.7693,135.273,135.7604,11807.0
2020-04-13 10:35:00,153.15,153.2,152.37,152.76,7402.0,135.725,135.7693,135.0337,135.3794,7402.0
2020-04-13 10:40:00,152.51,152.61,151.74,151.84,23274.0,135.1578,135.2464,134.4754,134.564,23274.0
2020-04-13 10:45:00,151.89,152.29,151.49,151.68,16953.0,134.6083,134.9628,134.2539,134.4222,16953.0
2020-04-13 10:50:00,151.56,151.81,151.31,151.52,8317.0,134.3159,134.5374,134.0943,134.2804,8317.0
2020-04-13 10:55:00,151.57,151.98,151.45,151.88,10016.0,134.3248,134.6881,134.2184,134.5995,10016.0
2020-04-13 11:00:00,151.78,151.85,151.49,151.84,4640.0,134.5109,134.5729,134.2539,134.564,4640.0
2020-04-13 11:05:00,151.81,151.81,151.09,151.25,10642.0,134.5374,134.5374,133.8994,134.0412,10642.0
2020-04-13 11:10:00,151.33,151.54,151.15,151.37,14941.0,134.1121,134.2982,133.9525,134.1475,14941.0
2020-04-13 11:15:00,151.33,151.72,151.29,151.72,6075.0,134.1121,134.4577,134.0766,134.4577,6075.0
2020-04-13 11:20:00,151.65,151.65,151.29,151.53,6762.0,134.3956,134.3956,134.0766,134.2893,6762.0
2020-04-13 11:25:00,151.53,151.97,151.44,151.57,10492.0,134.2893,134.6792,134.2095,134.3248,10492.0
2020-04-13 11:30:00,151.57,151.64,151.12,151.39,9129.0,134.3248,134.3868,133.926,134.1652,9129.0
2020-04-13 11:35:00,151.22,151.49,150.75,150.78,9955.0,134.0146,134.2539,133.598,133.6246,9955.0
2020-04-13 11:40:00,150.75,150.76,150.21,150.51,10608.0,133.598,133.6069,133.1195,133.3854,10608.0
2020-04-13 11:45:00,150.69,151.42,150.69,151.39,3792.0,133.5449,134.1918,133.5449,134.1652,3792.0
2020-04-13 11:50:00,151.52,151.69,151.39,151.69,3449.0,134.2804,134.4311,134.1652,134.4311,3449.0
2020-04-13 11:55:00,151.75,152.11,151.61,151.63,5560.0,134.4843,134.8033,134.3602,134.3779,5560.0
2020-04-13 12:00:00,151.47,152.23,151.47,152.13,4832.0,134.2361,134.9097,134.2361,134.821,4832.0
2020-04-13 12:05:00,152.15,152.81,152.15,152.81,14518.0,134.8388,135.4237,134.8388,135.4237,14518.0
2020-04-13 12:10:00,152.81,152.88,152.55,152.78,20666.0,135.4237,135.4857,135.1932,135.3971,20666.0
2020-04-13 12:15:00,152.78,153.25,152.75,152.95,11320.0,135.3971,135.8136,135.3705,135.5477,11320.0
2020-04-13 12:20:00,152.92,152.92,152.56,152.63,3860.0,135.5212,135.5212,135.2021,135.2641,3860.0
2020-04-13 12:25:00,152.77,152.94,152.53,152.53,4944.0,135.3882,135.5389,135.1755,135.1755,4944.0
2020-04-13 12:30:00,152.52,152.58,152.21,152.25,5750.0,135.1667,135.2198,134.8919,134.9274,5750.0
2020-04-13 12:35:00,152.36,152.37,151.78,151.87,6837.0,135.0249,135.0337,134.5109,134.5906,6837.0
2020-04-13 12:40:00,151.91,151.94,151.59,151.85,8089.0,134.6261,134.6527,134.3425,134.5729,8089.0
2020-04-13 12:45:00,151.84,152.12,151.63,151.63,8999.0,134.564,134.8122,134.3779,134.3779,8999.0
2020-04-13 12:50:00,151.55,151.55,150.89,150.99,12059.0,134.307,134.307,133.7221,133.8107,12059.0
2020-04-13 12:55:00,151.06,151.06,150.56,150.82,11452.0,133.8728,133.8728,133.4297,133.6601,11452.0
2020-04-13 13:00:00,150.73,150.74,150.29,150.39,11227.0,133.5803,133.5892,133.1904,133.279,11227.0
2020-04-13 13:05:00,150.41,150.62,150.22,150.62,11122.0,133.2967,133.4828,133.1284,133.4828,11122.0
2020-04-13 13:10:00,150.64,150.72,150.23,150.32,8244.0,133.5006,133.5715,133.1372,133.217,8244.0
2020-04-13 13:15:00,150.41,150.56,150.23,150.46,6094.0,133.2967,133.4297,133.1372,133.341,6094.0
2020-04-13 13:20:00,150.47,150.72,150.4,150.52,5477.0,133.3499,133.5715,133.2879,133.3942,5477.0
2020-04-13 13:25:00,150.49,150.79,150.44,150.79,4715.0,133.3676,133.6335,133.3233,133.6335,4715.0
2020-04-13 13:30:00,150.75,151.2,150.61,151.19,8786.0,133.598,133.9968,133.474,133.988,8786.0
2020-04-13 13:35:00,151.08,151.75,150.93,151.73,7243.0,133.8905,134.4843,133.7576,134.4665,7243.0
2020-04-13 13:40:00,151.68,152.25,151.67,152.03,14007.0,134.4222,134.9274,134.4134,134.7324,14007.0
2020-04-13 13:45:00,152.08,152.08,151.63,151.72,8091.0,134.7767,134.7767,134.3779,134.4577,8091.0
2020-04-13 13:50:00,151.7,152.17,151.57,152.17,19706.0,134.44,134.8565,134.3248,134.8565,19706.0
2020-04-13 13:55:00,152.17,152.38,152.03,152.26,4382.0,134.8565,135.0426,134.7324,134.9362,4382.0
2020-04-13 14:00:00,152.08,152.34,151.82,152.34,5020.0,134.7767,135.0071,134.5463,135.0071,5020.0
2020-04-13 14:05:00,152.15,152.45,151.92,151.92,4600.0,134.8388,135.1046,134.6349,134.6349,4600.0
2020-04-13 14:10:00,151.78,151.78,150.99,151.15,5378.0,134.5109,134.5109,133.8107,133.9525,5378.0
2020-04-13 14:15:00,151.13,151.54,150.86,151.52,8447.0,133.9348,134.2982,133.6955,134.2804,8447.0
2020-04-13 14:20:00,151.37,151.52,151.11,151.11,5529.0,134.1475,134.2804,133.9171,133.9171,5529.0
2020-04-13 14:25:00,151.3,151.34,150.94,151.19,5599.0,134.0855,134.1209,133.7664,133.988,5599.0
2020-04-13 14:30:00,151.28,151.52,151.28,151.51,4600.0,134.0677,134.2804,134.0677,134.2716,4600.0
2020-04-13 14:35:00,151.45,151.45,151.1,151.15,6081.0,134.2184,134.2184,133.9082,133.9525,6081.0
2020-04-13 14:40:00,151.19,151.19,150.91,151.13,6807.0,133.988,133.988,133.7398,133.9348,6807.0
2020-04-13 14:45:00,151.14,151.85,151.1,151.59,6241.0,133.9437,134.5729,133.9082,134.3425,6241.0
2020-04-13 14:50:00,151.58,151.67,151.08,151.25,6298.0,134.3336,134.4134,133.8905,134.0412,6298.0
2020-04-13 14:55:00,151.29,151.63,151.14,151.47,5281.0,134.0766,134.3779,133.9437,134.2361,5281.0
2020-04-13 15:00:00,151.47,151.48,150.9,150.97,7000.0,134.2361,134.245,133.731,133.793,7000.0
2020-04-13 15:05:00,150.97,151.06,150.58,150.72,14739.0,133.793,133.8728,133.4474,133.5715,14739.0
2020-04-13 15:10:00,150.73,150.87,150.6,150.72,23574.0,133.5803,133.7044,133.4651,133.5715,23574.0
2020-04-13 15:15:00,150.6,151.97,150.6,151.97,21402.0,133.4651,134.6792,133.4651,134.6792,21402.0
2020-04-13 15:20:00,152.0,152.42,151.88,152.02,11500.0,134.7058,135.078,134.5995,134.7236,11500.0
2020-04-13 15:25:00,152.0,152.1,151.78,152.02,8555.0,134.7058,134.7944,134.5109,134.7236,8555.0
2020-04-13 15:30:00,152.06,152.54,151.92,152.38,14872.0,134.759,135.1844,134.6349,135.0426,14872.0
2020-04-13 15:35:00,152.4,152.63,152.23,152.37,20408.0,135.0603,135.2641,134.9097,135.0337,20408.0
2020-04-13 15:40:00,152.4,152.4,151.94,152.21,15022.0,135.0603,135.0603,134.6527,134.8919,15022.0
2020-04-13 15:45:00,152.21,152.76,151.83,152.67,35994.0,134.8919,135.3794,134.5552,135.2996,35994.0
2020-04-13 15:50:00,152.58,152.7,151.2,151.74,55169.0,135.2198,135.3262,133.9968,134.4754,55169.0
2020-04-13 15:55:00,151.67,152.32,151.29,152.01,91267.0,134.4134,134.9894,134.0766,134.7147,91267.0
2020-04-14 09:30:00,155.74,155.74,154.6,155.15,27905.0,138.0203,138.0203,137.01,137.4974,27905.0
2020-04-14 09:35:00,155.17,155.85,155.09,155.49,20473.0,137.5152,138.1178,137.4443,137.7987,20473.0
2020-04-14 09:40:00,155.76,155.78,154.85,155.59,8178.0,138.038,138.0557,137.2316,137.8874,8178.0
2020-04-14 09:45:00,155.6,155.78,155.36,155.78,16869.0,137.8962,138.0557,137.6835,138.0557,16869.0
2020-04-14 09:50:00,155.98,155.98,155.12,155.26,27610.0,138.233,138.233,137.4708,137.5949,27610.0
2020-04-14 09:55:00,155.22,155.5,155.0,155.49,24957.0,137.5595,137.8076,137.3645,137.7987,24957.0
2020-04-14 10:00:00,155.42,155.88,155.01,155.7,19368.0,137.7367,138.1444,137.3734,137.9849,19368.0
2020-04-14 10:05:00,155.78,155.79,155.24,155.3,18552.0,138.0557,138.0646,137.5772,137.6304,18552.0
2020-04-14 10:10:00,155.27,155.62,155.27,155.49,15196.0,137.6038,137.914,137.6038,137.7987,15196.0
2020-04-14 10:15:00,155.49,156.4,155.4,156.26,36432.0,137.7987,138.6052,137.719,138.4811,36432.0
2020-04-14 10:20:00,156.28,156.35,155.97,156.0,13289.0,138.4989,138.5609,138.2241,138.2507,13289.0
2020-04-14 10:25:00,156.02,156.04,155.56,155.73,8791.0,138.2684,138.2862,137.8608,138.0114,8791.0
2020-04-14 10:30:00,155.8,155.82,155.39,155.66,7413.0,138.0735,138.0912,137.7101,137.9494,7413.0
2020-04-14 10:35:00,155.58,155.77,155.29,155.3,5537.0,137.8785,138.0469,137.6215,137.6304,5537.0
2020-04-14 10:40:00,155.4,155.49,155.04,155.49,10871.0,137.719,137.7987,137.3999,137.7987,10871.0
2020-04-14 10:45:00,155.5,155.65,155.13,155.14,40361.0,137.8076,137.9405,137.4797,137.4886,40361.0
2020-04-14 10:50:00,155.09,155.5,155.09,155.11,15284.0,137.4443,137.8076,137.4443,137.462,15284.0
2020-04-14 10:55:00,155.22,155.36,154.93,155.1,4304.0,137.5595,137.6835,137.3025,137.4531,4304.0
2020-04-14 11:00:00,155.06,155.36,154.67,154.67,7779.0,137.4177,137.6835,137.072,137.072,7779.0
2020-04-14 11:05:00,154.6,154.71,153.95,154.56,21172.0,137.01,137.1075,136.434,136.9746,21172.0
2020-04-14 11:10:00,154.66,154.81,153.76,154.03,11683.0,137.0632,137.1961,136.2656,136.5049,11683.0
2020-04-14 11:15:00,154.09,154.13,153.8,153.8,13170.0,136.558,136.5935,136.301,136.301,13170.0
2020-04-14 11:20:00,153.81,154.36,153.73,154.14,12002.0,136.3099,136.7973,136.239,136.6023,12002.0
2020-04-14 11:25:00,154.15,154.2,153.83,154.08,20881.0,136.6112,136.6555,136.3276,136.5492,20881.0
2020-04-14 11:30:00,154.0,154.54,154.0,154.34,8602.0,136.4783,136.9568,136.4783,136.7796,8602.0
2020-04-14 11:35:00,154.35,154.46,154.08,154.19,23690.0,136.7885,136.8859,136.5492,136.6467,23690.0
2020-04-14 11:40:00,154.35,154.58,154.12,154.46,8063.0,136.7885,136.9923,136.5846,136.8859,8063.0
2020-04-14 11:45:00,154.45,154.47,154.05,154.18,10932.0,136.8771,136.8948,136.5226,136.6378,10932.0
2020-04-14 11:50:00,154.3,154.4,153.94,153.94,26266.0,136.7441,136.8328,136.4251,136.4251,26266.0
2020-04-14 11:55:00,154.09,154.12,153.77,153.91,6556.0,136.558,136.5846,136.2744,136.3985,6556.0
2020-04-14 12:00:00,153.96,154.75,153.95,154.67,17058.0,136.4428,137.1429,136.434,137.072,17058.0
2020-04-14 12:05:00,154.72,155.6,154.7,155.59,18387.0,137.1164,137.8962,137.0986,137.8874,18387.0
2020-04-14 12:10:00,155.61,155.62,154.71,155.0,22521.0,137.9051,137.914,137.1075,137.3645,22521.0
2020-04-14 12:15:00,154.91,155.43,154.9,154.99,10823.0,137.2847,137.7456,137.2759,137.3556,10823.0
2020-04-14 12:20:00,155.06,155.67,154.62,155.67,46554.0,137.4177,137.9583,137.0277,137.9583,46554.0
2020-04-14 12:25:00,155.61,155.83,155.41,155.7,3738.0,137.9051,138.1001,137.7278,137.9849,3738.0
2020-04-14 12:30:00,155.77,155.98,155.33,155.37,8641.0,138.0469,138.233,137.6569,137.6924,8641.0
2020-04-14 12:35:00,155.46,155.66,155.37,155.46,3643.0,137.7722,137.9494,137.6924,137.7722,3643.0
2020-04-14 12:40:00,155.56,155.72,155.24,155.33,7233.0,137.8608,138.0026,137.5772,137.6569,7233.0
2020-04-14 12:45:00,155.34,155.41,154.74,155.2,12902.0,137.6658,137.7278,137.1341,137.5417,12902.0
2020-04-14 12:50:00,155.36,155.51,155.28,155.42,6237.0,137.6835,137.8165,137.6126,137.7367,6237.0
2020-04-14 12:55:00,155.45,155.63,155.4,155.56,5589.0,137.7633,137.9228,137.719,137.8608,5589.0
2020-04-14 13:00:00,155.57,155.6,155.22,155.3,5680.0,137.8696,137.8962,137.5595,137.6304,5680.0
2020-04-14 13:05:00,155.39,155.6,155.39,155.51,6243.0,137.7101,137.8962,137.7101,137.8165,6243.0
2020-04-14 13:10:00,155.4,155.54,155.38,155.53,3275.0,137.719,137.8431,137.7013,137.8342,3275.0
2020-04-14 13:15:00,155.49,155.52,155.16,155.31,12896.0,137.7987,137.8253,137.5063,137.6392,12896.0
2020-04-14 13:20:00,155.26,155.6,155.25,155.47,19222.0,137.5949,137.8962,137.5861,137.781,19222.0
2020-04-14 13:25:00,155.47,155.67,155.25,155.44,15198.0,137.781,137.9583,137.5861,137.7544,15198.0
2020-04-14 13:30:00,155.5,156.18,155.39,156.06,31091.0,137.8076,138.4102,137.7101,138.3039,31091.0
2020-04-14 13:35:00,156.13,156.25,155.82,156.02,7357.0,138.3659,138.4723,138.0912,138.2684,7357.0
2020-04-14 13:40:00,156.02,156.03,155.52,155.55,11455.0,138.2684,138.2773,137.8253,137.8519,11455.0
2020-04-14 13:45:00,155.59,155.65,155.39,155.5,29499.0,137.8874,137.9405,137.7101,137.8076,29499.0
2020-04-14 13:50:00,155.52,155.81,155.49,155.69,22765.0,137.8253,138.0823,137.7987,137.976,22765.0
2020-04-14 13:55:00,155.74,155.93,155.56,155.79,39176.0,138.0203,138.1887,137.8608,138.0646,39176.0
2020-04-14 14:00:00,155.79,155.79,155.39,155.52,14826.0,138.0646,138.0646,137.7101,137.8253,14826.0
2020-04-14 14:05:00,155.52,155.59,155.33,155.43,12253.0,137.8253,137.8874,137.6569,137.7456,12253.0
2020-04-14 14:10:00,155.43,155.59,155.34,155.44,14609.0,137.7456,137.8874,137.6658,137.7544,14609.0
2020-04-14 14:15:00,155.43,155.81,155.41,155.81,12165.0,137.7456,138.0823,137.7278,138.0823,12165.0
2020-04-14 14:20:00,155.73,155.81,155.47,155.53,50487.0,138.0114,138.0823,137.781,137.8342,50487.0
2020-04-14 14:25:00,155.53,155.59,155.37,155.48,17067.0,137.8342,137.8874,137.6924,137.7899,17067.0
2020-04-14 14:30:00,155.47,155.56,155.26,155.52,8801.0,137.781,137.8608,137.5949,137.8253,8801.0
2020-04-14 14:35:00,155.47,155.63,155.26,155.4,9794.0,137.781,137.9228,137.5949,137.719,9794.0
2020-04-14 14:40:00,155.42,155.46,155.08,155.37,7118.0,137.7367,137.7722,137.4354,137.6924,7118.0
2020-04-14 14:45:00,155.36,155.45,155.28,155.45,9285.0,137.6835,137.7633,137.6126,137.7633,9285.0
2020-04-14 14:50:00,155.38,155.71,155.38,155.6,8316.0,137.7013,137.9937,137.7013,137.8962,8316.0
2020-04-14 14:55:00,155.53,155.84,155.47,155.52,13171.0,137.8342,138.1089,137.781,137.8253,13171.0
2020-04-14 15:00:00,155.45,155.53,155.06,155.25,8012.0,137.7633,137.8342,137.4177,137.5861,8012.0
2020-04-14 15:05:00,155.2,155.2,154.81,155.05,11060.0,137.5417,137.5417,137.1961,137.4088,11060.0
2020-04-14 15:10:00,155.07,155.17,154.79,155.08,9228.0,137.4265,137.5152,137.1784,137.4354,9228.0
2020-04-14 15:15:00,154.99,155.02,154.57,154.94,11996.0,137.3556,137.3822,136.9834,137.3113,11996.0
2020-04-14 15:20:00,154.93,154.97,154.62,154.8,20525.0,137.3025,137.3379,137.0277,137.1873,20525.0
2020-04-14 15:25:00,154.86,155.09,154.75,155.05,37752.0,137.2404,137.4443,137.1429,137.4088,37752.0
2020-04-14 15:30:00,155.09,155.4,155.08,155.28,41679.0,137.4443,137.719,137.4354,137.6126,41679.0
2020-04-14 15:35:00,155.25,156.0,155.25,155.88,20885.0,137.5861,138.2507,137.5861,138.1444,20885.0
2020-04-14 15:40:00,155.98,156.18,155.84,156.05,24207.0,138.233,138.4102,138.1089,138.295,24207.0
2020-04-14 15:45:00,156.08,156.72,156.07,156.58,20735.0,138.3216,138.8888,138.3128,138.7647,20735.0
2020-04-14 15:50:00,156.89,156.99,156.14,156.39,27072.0,139.0395,139.1281,138.3748,138.5963,27072.0
2020-04-14 15:55:00,156.35,156.37,155.78,155.94,57788.0,138.5609,138.5786,138.0557,138.1975,57788.0
2020-04-15 09:30:00,151.81,152.54,151.37,151.37,33671.0,134.5374,135.1844,134.1475,134.1475,33671.0
2020-04-15 09:35:00,151.39,152.35,150.88,151.82,4154.0,134.1652,135.016,133.7133,134.5463,4154.0
2020-04-15 09:40:00,152.29,152.29,151.03,151.06,6886.0,134.9628,134.9628,133.8462,133.8728,6886.0
2020-04-15 09:45:00,150.9,151.35,150.68,151.03,3374.0,133.731,134.1298,133.536,133.8462,3374.0
2020-04-15 09:50:00,151.02,151.16,150.77,150.77,1477.0,133.8373,133.9614,133.6158,133.6158,1477.0
2020-04-15 09:55:00,150.81,151.06,150.02,151.06,15959.0,133.6512,133.8728,132.9511,133.8728,15959.0
2020-04-15 10:00:00,150.79,150.92,150.3,150.42,9348.0,133.6335,133.7487,133.1992,133.3056,9348.0
2020-04-15 10:05:00,150.39,151.02,150.04,150.94,5986.0,133.279,133.8373,132.9688,133.7664,5986.0
2020-04-15 10:10:00,151.16,151.27,150.67,150.71,3768.0,133.9614,134.0589,133.5272,133.5626,3768.0
2020-04-15 10:15:00,150.84,150.92,149.57,149.72,7949.0,133.6778,133.7487,132.5523,132.6852,7949.0
2020-04-15 10:20:00,149.57,150.15,149.48,149.9,7971.0,132.5523,133.0663,132.4725,132.8448,7971.0
2020-04-15 10:25:00,149.9,150.0,149.57,149.91,5011.0,132.8448,132.9334,132.5523,132.8536,5011.0
2020-04-15 10:30:00,149.9,150.13,149.59,149.72,5784.0,132.8448,133.0486,132.57,132.6852,5784.0
2020-04-15 10:35:00,149.69,149.97,149.4,149.56,6636.0,132.6587,132.9068,132.4016,132.5434,6636.0
2020-04-15 10:40:00,149.61,150.0,149.47,149.56,5654.0,132.5878,132.9334,132.4637,132.5434,5654.0
2020-04-15 10:45:00,149.58,149.82,149.33,149.53,7714.0,132.5612,132.7739,132.3396,132.5169,7714.0
2020-04-15 10:50:00,149.58,149.58,148.96,149.05,7503.0,132.5612,132.5612,132.0117,132.0915,7503.0
2020-04-15 10:55:00,149.08,149.26,148.73,149.16,3449.0,132.1181,132.2776,131.8079,132.189,3449.0
2020-04-15 11:00:00,149.27,149.27,148.7,148.74,4509.0,132.2864,132.2864,131.7813,131.8167,4509.0
2020-04-15 11:05:00,148.71,148.71,148.27,148.4,8239.0,131.7902,131.7902,131.4002,131.5154,8239.0
2020-04-15 11:10:00,148.42,148.65,148.37,148.44,5047.0,131.5332,131.737,131.4888,131.5509,5047.0
2020-04-15 11:15:00,148.56,148.72,148.27,148.56,9984.0,131.6572,131.799,131.4002,131.6572,9984.0
2020-04-15 11:20:00,148.52,148.84,148.31,148.79,6584.0,131.6218,131.9054,131.4357,131.8611,6584.0
2020-04-15 11:25:00,148.81,149.05,148.64,149.03,7326.0,131.8788,132.0915,131.7281,132.0737,7326.0
2020-04-15 11:30:00,149.11,149.88,149.11,149.64,9051.0,132.1446,132.827,132.1446,132.6143,9051.0
2020-04-15 11:35:00,149.66,149.82,149.28,149.28,3100.0,132.6321,132.7739,132.2953,132.2953,3100.0
2020-04-15 11:40:00,149.32,149.41,148.86,149.13,3245.0,132.3308,132.4105,131.9231,132.1624,3245.0
2020-04-15 11:45:00,149.19,149.37,149.04,149.34,5079.0,132.2155,132.3751,132.0826,132.3485,5079.0
2020-04-15 11:50:00,149.38,149.89,149.38,149.89,7375.0,132.3839,132.8359,132.3839,132.8359,7375.0
2020-04-15 11:55:00,149.83,150.11,149.71,149.77,7704.0,132.7827,133.0309,132.6764,132.7296,7704.0
2020-04-15 12:00:00,149.78,150.21,149.7,150.2,5842.0,132.7384,133.1195,132.6675,133.1106,5842.0
2020-04-15 12:05:00,150.05,150.17,149.69,149.69,6624.0,132.9777,133.084,132.6587,132.6587,6624.0
2020-04-15 12:10:00,149.66,149.86,149.55,149.86,7574.0,132.6321,132.8093,132.5346,132.8093,7574.0
2020-04-15 12:15:00,149.94,150.16,149.85,150.16,9642.0,132.8802,133.0752,132.8004,133.0752,9642.0
2020-04-15 12:20:00,150.08,150.55,150.08,150.25,6566.0,133.0043,133.4208,133.0043,133.1549,6566.0
2020-04-15 12:25:00,150.46,150.8,150.27,150.57,10954.0,133.341,133.6424,133.1727,133.4385,10954.0
2020-04-15 12:30:00,150.71,151.0,150.62,150.92,7227.0,133.5626,133.8196,133.4828,133.7487,7227.0
2020-04-15 12:35:00,151.07,151.07,150.85,150.94,3450.0,133.8816,133.8816,133.6867,133.7664,3450.0
2020-04-15 12:40:00,150.88,151.4,150.69,151.38,10402.0,133.7133,134.1741,133.5449,134.1564,10402.0
2020-04-15 12:45:00,151.32,151.34,151.09,151.21,5465.0,134.1032,134.1209,133.8994,134.0057,5465.0
2020-04-15 12:50:00,151.31,151.59,151.22,151.46,6037.0,134.0943,134.3425,134.0146,134.2273,6037.0
2020-04-15 12:55:00,151.5,151.5,151.18,151.22,7389.0,134.2627,134.2627,133.9791,134.0146,7389.0
2020-04-15 13:00:00,151.21,151.54,151.18,151.53,7123.0,134.0057,134.2982,133.9791,134.2893,7123.0
2020-04-15 13:05:00,151.5,151.53,151.2,151.45,9830.0,134.2627,134.2893,133.9968,134.2184,9830.0
2020-04-15 13:10:00,151.8,151.99,151.52,151.99,5722.0,134.5286,134.697,134.2804,134.697,5722.0
2020-04-15 13:15:00,151.89,152.08,151.87,151.88,6739.0,134.6083,134.7767,134.5906,134.5995,6739.0
2020-04-15 13:20:00,151.91,151.93,151.74,151.89,8419.0,134.6261,134.6438,134.4754,134.6083,8419.0
2020-04-15 13:25:00,151.91,151.98,151.62,151.72,12046.0,134.6261,134.6881,134.3691,134.4577,12046.0
2020-04-15 13:30:00,151.78,151.78,151.36,151.45,5970.0,134.5109,134.5109,134.1386,134.2184,5970.0
2020-04-15 13:35:00,151.54,151.54,151.29,151.29,3794.0,134.2982,134.2982,134.0766,134.0766,3794.0
2020-04-15 13:40:00,151.33,151.39,151.16,151.18,5582.0,134.1121,134.1652,133.9614,133.9791,5582.0
2020-04-15 13:45:00,151.19,151.43,151.04,151.31,6734.0,133.988,134.2007,133.8551,134.0943,6734.0
2020-04-15 13:50:00,151.26,151.34,151.06,151.08,3985.0,134.05,134.1209,133.8728,133.8905,3985.0
2020-04-15 13:55:00,151.15,151.22,150.65,150.7,24465.0,133.9525,134.0146,133.5094,133.5537,24465.0
2020-04-15 14:00:00,150.69,151.62,150.69,151.62,19799.0,133.5449,134.3691,133.5449,134.3691,19799.0
2020-04-15 14:05:00,151.65,152.04,151.64,151.83,13089.0,134.3956,134.7413,134.3868,134.5552,13089.0
2020-04-15 14:10:00,151.85,152.18,151.85,152.18,4607.0,134.5729,134.8653,134.5729,134.8653,4607.0
2020-04-15 14:15:00,152.14,152.21,151.85,152.04,9923.0,134.8299,134.8919,134.5729,134.7413,9923.0
2020-04-15 14:20:00,152.07,152.34,152.04,152.2,5783.0,134.7679,135.0071,134.7413,134.8831,5783.0
2020-04-15 14:25:00,152.2,152.43,151.96,152.37,6903.0,134.8831,135.0869,134.6704,135.0337,6903.0
2020-04-15 14:30:00,152.38,152.85,152.38,152.73,12301.0,135.0426,135.4591,135.0426,135.3528,12301.0
2020-04-15 14:35:00,152.73,152.96,152.72,152.85,5904.0,135.3528,135.5566,135.3439,135.4591,5904.0
2020-04-15 14:40:00,152.85,153.06,152.67,153.06,7759.0,135.4591,135.6452,135.2996,135.6452,7759.0
2020-04-15 14:45:00,153.09,153.09,152.51,152.56,6506.0,135.6718,135.6718,135.1578,135.2021,6506.0
2020-04-15 14:50:00,152.54,152.54,152.11,152.26,5171.0,135.1844,135.1844,134.8033,134.9362,5171.0
2020-04-15 14:55:00,152.21,153.07,152.21,152.87,16379.0,134.8919,135.6541,134.8919,135.4768,16379.0
2020-04-15 15:00:00,152.87,152.99,152.59,152.61,6623.0,135.4768,135.5832,135.2287,135.2464,6623.0
2020-04-15 15:05:00,152.61,152.73,152.13,152.29,9054.0,135.2464,135.3528,134.821,134.9628,9054.0
2020-04-15 15:10:00,152.22,152.37,152.11,152.25,9655.0,134.9008,135.0337,134.8033,134.9274,9655.0
2020-04-15 15:15:00,152.26,152.51,152.17,152.49,12756.0,134.9362,135.1578,134.8565,135.1401,12756.0
2020-04-15 15:20:00,152.46,152.62,152.12,152.22,8553.0,135.1135,135.2553,134.8122,134.9008,8553.0
2020-04-15 15:25:00,152.2,152.22,151.91,152.08,10171.0,134.8831,134.9008,134.6261,134.7767,10171.0
2020-04-15 15:30:00,152.04,152.11,151.78,152.01,11657.0,134.7413,134.8033,134.5109,134.7147,11657.0
2020-04-15 15:35:00,151.96,152.27,151.88,152.22,12573.0,134.6704,134.9451,134.5995,134.9008,12573.0
2020-04-15 15:40:00,152.22,152.26,151.86,152.08,11942.0,134.9008,134.9362,134.5818,134.7767,11942.0
2020-04-15 15:45:00,152.08,152.44,152.08,152.16,20977.0,134.7767,135.0958,134.7767,134.8476,20977.0
2020-04-15 15:50:00,151.91,152.31,151.87,151.89,29261.0,134.6261,134.9806,134.5906,134.6083,29261.0
2020-04-15 15:55:00,151.89,152.84,151.89,152.71,59614.0,134.6083,135.4503,134.6083,135.335,59614.0
2020-04-16 09:30:00,151.66,153.03,151.64,152.46,18180.0,134.4045,135.6186,134.3868,135.1135,18180.0
2020-04-16 09:35:00,152.3,152.3,151.72,152.03,4702.0,134.9717,134.9717,134.4577,134.7324,4702.0
2020-04-16 09:40:00,152.03,152.3,151.6,151.71,9234.0,134.7324,134.9717,134.3513,134.4488,9234.0
2020-04-16 09:45:00,151.34,151.77,150.84,150.85,3959.0,134.1209,134.502,133.6778,133.6867,3959.0
2020-04-16 09:50:00,150.77,150.77,150.34,150.67,3111.0,133.6158,133.6158,133.2347,133.5272,3111.0
2020-04-16 09:55:00,150.86,150.86,149.73,149.73,8280.0,133.6955,133.6955,132.6941,132.6941,8280.0
2020-04-16 10:00:00,149.9,150.27,149.4,149.46,10333.0,132.8448,133.1727,132.4016,132.4548,10333.0
2020-04-16 10:05:00,149.52,149.52,149.09,149.11,5877.0,132.508,132.508,132.1269,132.1446,5877.0
2020-04-16 10:10:00,149.07,149.07,148.68,149.03,5310.0,132.1092,132.1092,131.7636,132.0737,5310.0
2020-04-16 10:15:00,149.04,149.16,148.63,148.7,6362.0,132.0826,132.189,131.7193,131.7813,6362.0
2020-04-16 10:20:00,148.84,149.54,148.84,149.53,5181.0,131.9054,132.5257,131.9054,132.5169,5181.0
2020-04-16 10:25:00,149.5,150.32,149.48,149.94,4630.0,132.4903,133.217,132.4725,132.8802,4630.0
2020-04-16 10:30:00,149.93,150.4,149.91,150.26,8000.0,132.8713,133.2879,132.8536,133.1638,8000.0
2020-04-16 10:35:00,150.09,150.12,149.24,149.24,7734.0,133.0131,133.0397,132.2599,132.2599,7734.0
2020-04-16 10:40:00,149.26,150.19,149.14,150.09,8784.0,132.2776,133.1018,132.1712,133.0131,8784.0
2020-04-16 10:45:00,149.92,149.92,149.48,149.68,6543.0,132.8625,132.8625,132.4725,132.6498,6543.0
2020-04-16 10:50:00,149.75,149.94,149.46,149.62,6025.0,132.7118,132.8802,132.4548,132.5966,6025.0
2020-04-16 10:55:00,149.79,150.18,149.73,150.16,19277.0,132.7473,133.0929,132.6941,133.0752,19277.0
2020-04-16 11:00:00,150.13,150.25,149.83,150.25,6697.0,133.0486,133.1549,132.7827,133.1549,6697.0
2020-04-16 11:05:00,150.27,150.57,150.23,150.53,5426.0,133.1727,133.4385,133.1372,133.4031,5426.0
2020-04-16 11:10:00,150.56,150.61,150.07,150.13,18246.0,133.4297,133.474,132.9954,133.0486,18246.0
2020-04-16 11:15:00,150.21,150.36,150.01,150.32,8486.0,133.1195,133.2524,132.9422,133.217,8486.0
2020-04-16 11:20:00,150.22,150.52,150.12,150.29,5463.0,133.1284,133.3942,133.0397,133.1904,5463.0
2020-04-16 11:25:00,150.33,150.42,150.02,150.02,6198.0,133.2258,133.3056,132.9511,132.9511,6198.0
2020-04-16 11:30:00,150.06,150.14,149.9,149.97,2637.0,132.9866,133.0575,132.8448,132.9068,2637.0
2020-04-16 11:35:00,149.84,150.22,149.84,150.22,2830.0,132.7916,133.1284,132.7916,133.1284,2830.0
2020-04-16 11:40:00,150.25,150.6,150.25,150.49,1465.0,133.1549,133.4651,133.1549,133.3676,1465.0
2020-04-16 11:45:00,150.4,150.47,150.22,150.37,4564.0,133.2879,133.3499,133.1284,133.2613,4564.0
2020-04-16 11:50:00,150.38,150.86,150.21,150.79,5309.0,133.2701,133.6955,133.1195,133.6335,5309.0
2020-04-16 11:55:00,150.78,150.87,150.69,150.87,2800.0,133.6246,133.7044,133.5449,133.7044,2800.0
2020-04-16 12:00:00,150.85,150.85,150.05,150.16,4369.0,133.6867,133.6867,132.9777,133.0752,4369.0
2020-04-16 12:05:00,150.09,150.12,149.84,149.95,5250.0,133.0131,133.0397,132.7916,132.8891,5250.0
2020-04-16 12:10:00,149.95,150.13,149.77,149.93,4435.0,132.8891,133.0486,132.7296,132.8713,4435.0
2020-04-16 12:15:00,149.87,149.96,148.95,149.08,6285.0,132.8182,132.8979,132.0028,132.1181,6285.0
2020-04-16 12:20:00,148.95,148.95,148.73,148.89,11132.0,132.0028,132.0028,131.8079,131.9497,11132.0
2020-04-16 12:25:00,148.91,149.04,148.77,148.88,4684.0,131.9674,132.0826,131.8433,131.9408,4684.0
2020-04-16 12:30:00,148.86,148.86,148.4,148.63,4970.0,131.9231,131.9231,131.5154,131.7193,4970.0
2020-04-16 12:35:00,148.73,148.73,148.48,148.64,8145.0,131.8079,131.8079,131.5863,131.7281,8145.0
2020-04-16 12:40:00,148.71,149.05,148.58,149.05,4642.0,131.7902,132.0915,131.6749,132.0915,4642.0
2020-04-16 12:45:00,149.01,149.22,148.98,149.22,4460.0,132.056,132.2421,132.0294,132.2421,4460.0
2020-04-16 12:50:00,149.11,149.44,149.01,149.43,3214.0,132.1446,132.4371,132.056,132.4282,3214.0
2020-04-16 12:55:00,149.34,149.74,149.32,149.61,2340.0,132.3485,132.703,132.3308,132.5878,2340.0
2020-04-16 13:00:00,149.61,149.78,149.51,149.67,5145.0,132.5878,132.7384,132.4991,132.6409,5145.0
2020-04-16 13:05:00,149.71,149.93,149.57,149.93,3663.0,132.6764,132.8713,132.5523,132.8713,3663.0
2020-04-16 13:10:00,149.79,150.17,149.77,150.17,1804.0,132.7473,133.084,132.7296,133.084,1804.0
2020-04-16 13:15:00,150.22,150.34,149.98,150.34,2789.0,133.1284,133.2347,132.9157,133.2347,2789.0
2020-04-16 13:20:00,150.38,150.6,150.23,150.48,3526.0,133.2701,133.4651,133.1372,133.3588,3526.0
2020-04-16 13:25:00,150.47,150.74,150.39,150.63,4271.0,133.3499,133.5892,133.279,133.4917,4271.0
2020-04-16 13:30:00,150.59,150.79,150.43,150.79,2361.0,133.4563,133.6335,133.3145,133.6335,2361.0
2020-04-16 13:35:00,150.79,151.01,150.78,150.89,3987.0,133.6335,133.8285,133.6246,133.7221,3987.0
2020-04-16 13:40:00,150.89,150.99,150.8,150.93,4394.0,133.7221,133.8107,133.6424,133.7576,4394.0
2020-04-16 13:45:00,150.86,151.05,150.86,150.91,4877.0,133.6955,133.8639,133.6955,133.7398,4877.0
2020-04-16 13:50:00,150.94,151.05,150.55,150.75,5341.0,133.7664,133.8639,133.4208,133.598,5341.0
2020-04-16 13:55:00,150.77,150.86,150.64,150.83,5242.0,133.6158,133.6955,133.5006,133.6689,5242.0
2020-04-16 14:00:00,150.73,150.77,150.36,150.61,5215.0,133.5803,133.6158,133.2524,133.474,5215.0
2020-04-16 14:05:00,150.56,151.46,150.54,151.46,5286.0,133.4297,134.2273,133.4119,134.2273,5286.0
2020-04-16 14:10:00,151.4,151.69,151.34,151.66,4075.0,134.1741,134.4311,134.1209,134.4045,4075.0
2020-04-16 14:15:00,151.82,151.83,151.54,151.58,6120.0,134.5463,134.5552,134.2982,134.3336,6120.0
2020-04-16 14:20:00,151.51,151.64,151.23,151.36,6928.0,134.2716,134.3868,134.0234,134.1386,6928.0
2020-04-16 14:25:00,151.35,151.37,151.04,151.36,9478.0,134.1298,134.1475,133.8551,134.1386,9478.0
2020-04-16 14:30:00,151.25,151.49,151.15,151.48,5128.0,134.0412,134.2539,133.9525,134.245,5128.0
2020-04-16 14:35:00,151.46,151.96,151.45,151.81,8171.0,134.2273,134.6704,134.2184,134.5374,8171.0
2020-04-16 14:40:00,151.83,152.02,151.7,151.96,6891.0,134.5552,134.7236,134.44,134.6704,6891.0
2020-04-16 14:45:00,151.92,151.98,151.71,151.87,7504.0,134.6349,134.6881,134.4488,134.5906,7504.0
2020-04-16 14:50:00,151.85,151.92,151.54,151.91,6102.0,134.5729,134.6349,134.2982,134.6261,6102.0
2020-04-16 14:55:00,151.86,152.13,151.79,152.08,7131.0,134.5818,134.821,134.5197,134.7767,7131.0
2020-04-16 15:00:00,152.05,152.16,151.87,151.99,9161.0,134.7501,134.8476,134.5906,134.697,9161.0
2020-04-16 15:05:00,152.06,152.24,151.72,151.72,12611.0,134.759,134.9185,134.4577,134.4577,12611.0
2020-04-16 15:10:00,151.74,151.81,151.61,151.73,11221.0,134.4754,134.5374,134.3602,134.4665,11221.0
2020-04-16 15:15:00,151.73,151.87,151.6,151.71,8517.0,134.4665,134.5906,134.3513,134.4488,8517.0
2020-04-16 15:20:00,151.73,151.79,151.47,151.78,13080.0,134.4665,134.5197,134.2361,134.5109,13080.0
2020-04-16 15:25:00,151.74,151.99,151.61,151.94,10754.0,134.4754,134.697,134.3602,134.6527,10754.0
2020-04-16 15:30:00,151.93,152.4,151.9,152.25,13365.0,134.6438,135.0603,134.6172,134.9274,13365.0
2020-04-16 15:35:00,152.34,152.56,152.28,152.53,12858.0,135.0071,135.2021,134.954,135.1755,12858.0
2020-04-16 15:40:00,152.57,152.71,152.38,152.54,17368.0,135.211,135.335,135.0426,135.1844,17368.0
2020-04-16 15:45:00,152.6,152.87,152.51,152.75,27337.0,135.2376,135.4768,135.1578,135.3705,27337.0
2020-04-16 15:50:00,152.81,153.72,152.79,153.44,63812.0,135.4237,136.2301,135.4059,135.982,63812.0
2020-04-16 15:55:00,153.44,153.59,153.05,153.29,99044.0,135.982,136.1149,135.6364,135.8491,99044.0
2020-04-17 09:30:00,157.75,158.86,157.75,158.39,72399.0,139.8016,140.7853,139.8016,140.3688,72399.0
2020-04-17 09:35:00,158.79,159.91,158.61,159.41,17018.0,140.7233,141.7158,140.5638,141.2727,17018.0
2020-04-17 09:40:00,159.22,159.22,158.21,158.55,5706.0,141.1044,141.1044,140.2093,140.5106,5706.0
2020-04-17 09:45:00,158.57,159.37,158.28,158.73,8123.0,140.5283,141.2373,140.2713,140.6701,8123.0
2020-04-17 09:50:00,158.74,159.19,158.42,158.94,22505.0,140.679,141.0778,140.3954,140.8562,22505.0
2020-04-17 09:55:00,158.84,160.14,158.84,159.85,6966.0,140.7676,141.9197,140.7676,141.6627,6966.0
2020-04-17 10:00:00,159.7,159.91,158.88,159.22,7441.0,141.5297,141.7158,140.803,141.1044,7441.0
2020-04-17 10:05:00,159.3,159.41,159.04,159.1,7810.0,141.1753,141.2727,140.9448,140.998,7810.0
2020-04-17 10:10:00,159.17,159.36,158.19,158.19,3066.0,141.06,141.2284,140.1915,140.1915,3066.0
2020-04-17 10:15:00,158.3,158.39,157.1,157.24,9556.0,140.289,140.3688,139.2256,139.3496,9556.0
2020-04-17 10:20:00,157.15,157.41,156.89,157.41,6384.0,139.2699,139.5003,139.0395,139.5003,6384.0
2020-04-17 10:25:00,157.37,157.85,157.36,157.49,5550.0,139.4648,139.8902,139.456,139.5712,5550.0
2020-04-17 10:30:00,157.49,157.49,157.22,157.23,1900.0,139.5712,139.5712,139.3319,139.3408,1900.0
2020-04-17 10:35:00,157.22,157.46,157.0,157.18,5931.0,139.3319,139.5446,139.1369,139.2965,5931.0
2020-04-17 10:40:00,157.01,157.47,156.85,156.91,4967.0,139.1458,139.5535,139.004,139.0572,4967.0
2020-04-17 10:45:00,157.04,157.22,156.75,156.77,5928.0,139.1724,139.3319,138.9154,138.9331,5928.0
2020-04-17 10:50:00,156.9,156.95,156.71,156.95,3324.0,139.0483,139.0926,138.8799,139.0926,3324.0
2020-04-17 10:55:00,156.96,157.27,156.92,157.19,4082.0,139.1015,139.3762,139.066,139.3053,4082.0
2020-04-17 11:00:00,157.12,157.5,157.01,157.28,5278.0,139.2433,139.5801,139.1458,139.3851,5278.0
2020-04-17 11:05:00,157.28,157.29,156.95,157.04,5221.0,139.3851,139.3939,139.0926,139.1724,5221.0
2020-04-17 11:10:00,157.11,157.11,156.56,156.75,4854.0,139.2344,139.2344,138.747,138.9154,4854.0
2020-04-17 11:15:00,156.64,156.8,156.36,156.46,3821.0,138.8179,138.9597,138.5698,138.6584,3821.0
2020-04-17 11:20:00,156.44,156.52,156.1,156.18,4101.0,138.6407,138.7116,138.3393,138.4102,4101.0
2020-04-17 11:25:00,156.15,156.3,155.63,155.63,5294.0,138.3837,138.5166,137.9228,137.9228,5294.0
2020-04-17 11:30:00,155.75,156.21,155.63,156.14,17742.0,138.0292,138.4368,137.9228,138.3748,17742.0
2020-04-17 11:35:00,156.18,156.34,155.85,155.92,22524.0,138.4102,138.552,138.1178,138.1798,22524.0
2020-04-17 11:40:00,156.03,156.42,155.93,156.17,10016.0,138.2773,138.6229,138.1887,138.4014,10016.0
2020-04-17 11:45:00,156.21,156.57,156.16,156.51,7206.0,138.4368,138.7559,138.3925,138.7027,7206.0
2020-04-17 11:50:00,156.44,156.55,156.21,156.45,6015.0,138.6407,138.7381,138.4368,138.6495,6015.0
2020-04-17 11:55:00,156.5,156.68,156.18,156.19,5300.0,138.6938,138.8533,138.4102,138.4191,5300.0
2020-04-17 12:00:00,156.19,156.33,156.11,156.33,7081.0,138.4191,138.5432,138.3482,138.5432,7081.0
2020-04-17 12:05:00,156.33,156.51,155.98,155.99,19826.0,138.5432,138.7027,138.233,138.2419,19826.0
2020-04-17 12:10:00,155.9,156.34,155.65,156.28,4620.0,138.1621,138.552,137.9405,138.4989,4620.0
2020-04-17 12:15:00,156.29,156.61,156.21,156.61,4401.0,138.5077,138.7913,138.4368,138.7913,4401.0
2020-04-17 12:20:00,156.69,156.72,156.45,156.49,3720.0,138.8622,138.8888,138.6495,138.685,3720.0
2020-04-17 12:25:00,156.49,156.49,156.15,156.34,5593.0,138.685,138.685,138.3837,138.552,5593.0
2020-04-17 12:30:00,156.31,156.64,156.31,156.63,3609.0,138.5254,138.8179,138.5254,138.809,3609.0
2020-04-17 12:35:00,156.63,157.04,156.63,157.01,5304.0,138.809,139.1724,138.809,139.1458,5304.0
2020-04-17 12:40:00,157.05,157.36,157.05,157.12,14395.0,139.1813,139.456,139.1813,139.2433,14395.0
2020-04-17 12:45:00,157.09,157.2,156.83,157.2,4958.0,139.2167,139.3142,138.9863,139.3142,4958.0
2020-04-17 12:50:00,157.36,157.44,157.28,157.43,4764.0,139.456,139.5269,139.3851,139.518,4764.0
2020-04-17 12:55:00,157.41,157.41,156.99,157.14,2610.0,139.5003,139.5003,139.1281,139.261,2610.0
2020-04-17 13:00:00,157.01,157.29,156.94,157.1,6794.0,139.1458,139.3939,139.0838,139.2256,6794.0
2020-04-17 13:05:00,157.07,157.2,157.02,157.17,2200.0,139.199,139.3142,139.1547,139.2876,2200.0
2020-04-17 13:10:00,157.14,157.21,157.0,157.21,3084.0,139.261,139.323,139.1369,139.323,3084.0
2020-04-17 13:15:00,157.2,157.58,157.19,157.51,4355.0,139.3142,139.6509,139.3053,139.5889,4355.0
2020-04-17 13:20:00,157.45,157.45,157.0,157.0,2739.0,139.5357,139.5357,139.1369,139.1369,2739.0
2020-04-17 13:25:00,157.02,157.2,156.83,156.94,5943.0,139.1547,139.3142,138.9863,139.0838,5943.0
2020-04-17 13:30:00,157.0,157.2,156.94,157.09,2680.0,139.1369,139.3142,139.0838,139.2167,2680.0
2020-04-17 13:35:00,157.01,157.5,156.94,157.5,3800.0,139.1458,139.5801,139.0838,139.5801,3800.0
2020-04-17 13:40:00,157.37,157.59,157.31,157.31,5581.0,139.4648,139.6598,139.4117,139.4117,5581.0
2020-04-17 13:45:00,157.26,157.26,157.02,157.05,1700.0,139.3674,139.3674,139.1547,139.1813,1700.0
2020-04-17 13:50:00,157.03,157.27,156.87,157.25,5202.0,139.1635,139.3762,139.0217,139.3585,5202.0
2020-04-17 13:55:00,157.28,157.44,157.19,157.38,6599.0,139.3851,139.5269,139.3053,139.4737,6599.0
2020-04-17 14:00:00,157.33,157.45,157.3,157.3,4067.0,139.4294,139.5357,139.4028,139.4028,4067.0
2020-04-17 14:05:00,157.28,157.41,157.11,157.35,4904.0,139.3851,139.5003,139.2344,139.4471,4904.0
2020-04-17 14:10:00,157.3,157.31,156.88,156.92,4071.0,139.4028,139.4117,139.0306,139.066,4071.0
2020-04-17 14:15:00,156.93,157.39,156.92,157.39,10246.0,139.0749,139.4826,139.066,139.4826,10246.0
2020-04-17 14:20:00,157.39,157.6,157.29,157.49,24184.0,139.4826,139.6687,139.3939,139.5712,24184.0
2020-04-17 14:25:00,157.53,157.53,156.89,156.89,3581.0,139.6066,139.6066,139.0395,139.0395,3581.0
2020-04-17 14:30:00,156.82,156.9,156.69,156.9,2294.0,138.9774,139.0483,138.8622,139.0483,2294.0
2020-04-17 14:35:00,156.87,156.88,156.58,156.74,3860.0,139.0217,139.0306,138.7647,138.9065,3860.0
2020-04-17 14:40:00,156.78,156.95,156.54,156.95,2625.0,138.942,139.0926,138.7293,139.0926,2625.0
2020-04-17 14:45:00,156.96,157.17,156.95,157.09,3524.0,139.1015,139.2876,139.0926,139.2167,3524.0
2020-04-17 14:50:00,157.12,157.14,156.6,156.68,4828.0,139.2433,139.261,138.7825,138.8533,4828.0
2020-04-17 14:55:00,156.68,157.11,156.68,157.11,4153.0,138.8533,139.2344,138.8533,139.2344,4153.0
2020-04-17 15:00:00,157.08,157.39,157.07,157.11,9021.0,139.2078,139.4826,139.199,139.2344,9021.0
2020-04-17 15:05:00,157.06,157.22,157.06,157.22,10304.0,139.1901,139.3319,139.1901,139.3319,10304.0
2020-04-17 15:10:00,157.2,157.28,157.07,157.12,6859.0,139.3142,139.3851,139.199,139.2433,6859.0
2020-04-17 15:15:00,157.14,157.23,157.11,157.15,10593.0,139.261,139.3408,139.2344,139.2699,10593.0
2020-04-17 15:20:00,157.12,157.24,157.09,157.16,5512.0,139.2433,139.3496,139.2167,139.2787,5512.0
2020-04-17 15:25:00,157.19,157.29,157.17,157.27,8529.0,139.3053,139.3939,139.2876,139.3762,8529.0
2020-04-17 15:30:00,157.24,157.65,157.24,157.44,15612.0,139.3496,139.713,139.3496,139.5269,15612.0
2020-04-17 15:35:00,157.46,157.61,157.43,157.58,9880.0,139.5446,139.6775,139.518,139.6509,9880.0
2020-04-17 15:40:00,157.56,157.8,157.54,157.79,15866.0,139.6332,139.8459,139.6155,139.8371,15866.0
2020-04-17 15:45:00,157.82,158.48,157.71,158.36,21478.0,139.8636,140.4485,139.7662,140.3422,21478.0
2020-04-17 15:50:00,158.42,159.32,158.38,158.77,43654.0,140.3954,141.193,140.3599,140.7056,43654.0
2020-04-17 15:55:00,158.75,158.84,158.35,158.53,92027.0,140.6878,140.7676,140.3333,140.4929,92027.0
2020-04-20 09:30:00,155.62,155.62,153.18,154.45,26416.0,137.914,137.914,135.7516,136.8771,26416.0
2020-04-20 09:35:00,154.45,155.09,153.8,154.67,4950.0,136.8771,137.4443,136.301,137.072,4950.0
2020-04-20 09:40:00,154.97,155.72,154.91,155.09,25579.0,137.3379,138.0026,137.2847,137.4443,25579.0
2020-04-20 09:45:00,155.09,155.65,154.9,155.32,7260.0,137.4443,137.9405,137.2759,137.6481,7260.0
2020-04-20 09:50:00,155.22,155.22,154.06,154.2,14297.0,137.5595,137.5595,136.5314,136.6555,14297.0
2020-04-20 09:55:00,154.35,154.44,153.99,154.21,5848.0,136.7885,136.8682,136.4694,136.6644,5848.0
2020-04-20 10:00:00,154.2,154.24,153.52,153.98,15369.0,136.6555,136.691,136.0529,136.4605,15369.0
2020-04-20 10:05:00,153.98,154.14,153.8,154.0,28906.0,136.4605,136.6023,136.301,136.4783,28906.0
2020-04-20 10:10:00,154.08,154.5,154.08,154.46,5250.0,136.5492,136.9214,136.5492,136.8859,5250.0
2020-04-20 10:15:00,154.36,154.36,154.13,154.21,6230.0,136.7973,136.7973,136.5935,136.6644,6230.0
2020-04-20 10:20:00,154.19,154.5,154.07,154.42,4623.0,136.6467,136.9214,136.5403,136.8505,4623.0
2020-04-20 10:25:00,154.46,154.87,154.45,154.62,4672.0,136.8859,137.2493,136.8771,137.0277,4672.0
2020-04-20 10:30:00,154.61,155.07,154.61,155.05,3800.0,137.0189,137.4265,137.0189,137.4088,3800.0
2020-04-20 10:35:00,154.93,155.05,154.67,154.72,4628.0,137.3025,137.4088,137.072,137.1164,4628.0
2020-04-20 10:40:00,154.72,154.97,154.59,154.74,4515.0,137.1164,137.3379,137.0011,137.1341,4515.0
2020-04-20 10:45:00,154.89,155.56,154.89,155.43,4352.0,137.267,137.8608,137.267,137.7456,4352.0
2020-04-20 10:50:00,155.44,155.93,155.26,155.83,6160.0,137.7544,138.1887,137.5949,138.1001,6160.0
2020-04-20 10:55:00,155.95,156.28,155.95,156.28,8504.0,138.2064,138.4989,138.2064,138.4989,8504.0
2020-04-20 11:00:00,156.2,156.43,155.98,155.98,8073.0,138.428,138.6318,138.233,138.233,8073.0
2020-04-20 11:05:00,156.0,156.36,155.93,156.03,4666.0,138.2507,138.5698,138.1887,138.2773,4666.0
2020-04-20 11:10:00,155.95,155.99,155.69,155.79,2400.0,138.2064,138.2419,137.976,138.0646,2400.0
2020-04-20 11:15:00,155.79,156.05,155.77,156.0,2174.0,138.0646,138.295,138.0469,138.2507,2174.0
2020-04-20 11:20:00,156.06,156.75,156.06,156.75,2737.0,138.3039,138.9154,138.3039,138.9154,2737.0
2020-04-20 11:25:00,156.55,156.64,156.33,156.37,3067.0,138.7381,138.8179,138.5432,138.5786,3067.0
2020-04-20 11:30:00,156.33,156.33,155.96,156.15,5047.0,138.5432,138.5432,138.2153,138.3837,5047.0
2020-04-20 11:35:00,156.24,156.72,156.2,156.72,4759.0,138.4634,138.8888,138.428,138.8888,4759.0
2020-04-20 11:40:00,156.66,156.78,156.53,156.53,1990.0,138.8356,138.942,138.7204,138.7204,1990.0
2020-04-20 11:45:00,156.67,156.67,156.41,156.45,2370.0,138.8445,138.8445,138.6141,138.6495,2370.0
2020-04-20 11:50:00,156.45,156.47,156.3,156.3,2128.0,138.6495,138.6672,138.5166,138.5166,2128.0
2020-04-20 11:55:00,156.28,156.43,156.13,156.37,7401.0,138.4989,138.6318,138.3659,138.5786,7401.0
2020-04-20 12:00:00,156.33,156.33,155.89,155.9,7400.0,138.5432,138.5432,138.1532,138.1621,7400.0
2020-04-20 12:05:00,156.02,156.19,155.97,156.03,2963.0,138.2684,138.4191,138.2241,138.2773,2963.0
2020-04-20 12:10:00,156.02,156.12,155.77,155.77,3558.0,138.2684,138.3571,138.0469,138.0469,3558.0
2020-04-20 12:15:00,155.68,155.8,155.65,155.7,5225.0,137.9671,138.0735,137.9405,137.9849,5225.0
2020-04-20 12:20:00,155.61,155.86,155.5,155.81,6684.0,137.9051,138.1266,137.8076,138.0823,6684.0
2020-04-20 12:25:00,155.76,155.86,155.67,155.7,3563.0,138.038,138.1266,137.9583,137.9849,3563.0
2020-04-20 12:30:00,155.64,155.96,155.64,155.96,6994.0,137.9317,138.2153,137.9317,138.2153,6994.0
2020-04-20 12:35:00,155.96,156.08,155.87,156.08,3809.0,138.2153,138.3216,138.1355,138.3216,3809.0
2020-04-20 12:40:00,156.06,156.13,155.86,155.86,1566.0,138.3039,138.3659,138.1266,138.1266,1566.0
2020-04-20 12:45:00,155.95,155.96,155.82,155.96,1742.0,138.2064,138.2153,138.0912,138.2153,1742.0
2020-04-20 12:50:00,155.94,155.94,155.54,155.67,2200.0,138.1975,138.1975,137.8431,137.9583,2200.0
2020-04-20 12:55:00,155.71,155.82,155.68,155.71,2355.0,137.9937,138.0912,137.9671,137.9937,2355.0
2020-04-20 13:00:00,155.72,155.72,155.29,155.44,2902.0,138.0026,138.0026,137.6215,137.7544,2902.0
2020-04-20 13:05:00,155.42,155.6,155.42,155.59,1961.0,137.7367,137.8962,137.7367,137.8874,1961.0
2020-04-20 13:10:00,155.58,155.58,155.25,155.32,3107.0,137.8785,137.8785,137.5861,137.6481,3107.0
2020-04-20 13:15:00,155.19,155.27,155.14,155.27,1709.0,137.5329,137.6038,137.4886,137.6038,1709.0
2020-04-20 13:20:00,155.22,155.27,155.02,155.02,2758.0,137.5595,137.6038,137.3822,137.3822,2758.0
2020-04-20 13:25:00,155.03,155.3,155.02,155.24,5469.0,137.3911,137.6304,137.3822,137.5772,5469.0
2020-04-20 13:30:00,155.2,155.2,154.75,154.86,3372.0,137.5417,137.5417,137.1429,137.2404,3372.0
2020-04-20 13:35:00,154.94,154.96,154.7,154.94,4100.0,137.3113,137.329,137.0986,137.3113,4100.0
2020-04-20 13:40:00,154.89,155.37,154.89,155.25,3237.0,137.267,137.6924,137.267,137.5861,3237.0
2020-04-20 13:45:00,155.31,155.35,155.05,155.09,2249.0,137.6392,137.6747,137.4088,137.4443,2249.0
2020-04-20 13:50:00,155.12,155.27,155.04,155.2,2164.0,137.4708,137.6038,137.3999,137.5417,2164.0
2020-04-20 13:55:00,155.18,155.24,155.06,155.17,4768.0,137.524,137.5772,137.4177,137.5152,4768.0
2020-04-20 14:00:00,155.16,155.33,155.05,155.24,2221.0,137.5063,137.6569,137.4088,137.5772,2221.0
2020-04-20 14:05:00,155.24,155.29,155.02,155.05,3139.0,137.5772,137.6215,137.3822,137.4088,3139.0
2020-04-20 14:10:00,155.1,155.1,154.52,154.53,5231.0,137.4531,137.4531,136.9391,136.948,5231.0
2020-04-20 14:15:00,154.49,154.59,154.28,154.44,5717.0,136.9125,137.0011,136.7264,136.8682,5717.0
2020-04-20 14:20:00,154.38,154.47,154.13,154.38,3298.0,136.815,136.8948,136.5935,136.815,3298.0
2020-04-20 14:25:00,154.29,154.33,154.0,154.07,4748.0,136.7353,136.7707,136.4783,136.5403,4748.0
2020-04-20 14:30:00,154.15,154.69,154.11,154.53,3360.0,136.6112,137.0898,136.5758,136.948,3360.0
2020-04-20 14:35:00,154.54,154.78,154.49,154.52,3742.0,136.9568,137.1695,136.9125,136.9391,3742.0
2020-04-20 14:40:00,154.74,154.74,154.38,154.69,3703.0,137.1341,137.1341,136.815,137.0898,3703.0
2020-04-20 14:45:00,154.57,154.8,154.36,154.71,3923.0,136.9834,137.1873,136.7973,137.1075,3923.0
2020-04-20 14:50:00,154.73,154.73,154.22,154.25,5025.0,137.1252,137.1252,136.6732,136.6998,5025.0
2020-04-20 14:55:00,154.15,154.25,153.92,154.03,6737.0,136.6112,136.6998,136.4074,136.5049,6737.0
2020-04-20 15:00:00,154.0,154.55,153.99,154.41,8075.0,136.4783,136.9657,136.4694,136.8416,8075.0
2020-04-20 15:05:00,154.33,154.38,153.94,154.05,9325.0,136.7707,136.815,136.4251,136.5226,9325.0
2020-04-20 15:10:00,154.16,154.24,153.96,154.09,3938.0,136.6201,136.691,136.4428,136.558,3938.0
2020-04-20 15:15:00,154.02,154.18,153.74,153.9,5955.0,136.496,136.6378,136.2479,136.3897,5955.0
2020-04-20 15:20:00,153.86,154.32,153.78,154.31,4943.0,136.3542,136.7619,136.2833,136.753,4943.0
2020-04-20 15:25:00,154.26,154.65,154.15,154.64,5905.0,136.7087,137.0543,136.6112,137.0455,5905.0
2020-04-20 15:30:00,154.56,155.18,154.44,155.08,9974.0,136.9746,137.524,136.8682,137.4354,9974.0
2020-04-20 15:35:00,155.12,155.36,154.92,155.06,14521.0,137.4708,137.6835,137.2936,137.4177,14521.0
2020-04-20 15:40:00,155.11,155.21,154.83,155.07,17083.0,137.462,137.5506,137.2138,137.4265,17083.0
2020-04-20 15:45:00,154.99,155.45,154.99,155.45,22180.0,137.3556,137.7633,137.3556,137.7633,22180.0
2020-04-20 15:50:00,155.47,155.96,155.0,155.85,57740.0,137.781,138.2153,137.3645,138.1178,57740.0
2020-04-20 15:55:00,155.85,155.91,155.33,155.34,96492.0,138.1178,138.171,137.6569,137.6658,96492.0
2020-04-21 09:30:00,150.26,151.78,150.0,150.67,56790.0,133.1638,134.5109,132.9334,133.5272,56790.0
2020-04-21 09:35:00,150.8,150.85,149.52,149.52,7134.0,133.6424,133.6867,132.508,132.508,7134.0
2020-04-21 09:40:00,149.43,150.99,149.43,150.8,3171.0,132.4282,133.8107,132.4282,133.6424,3171.0
2020-04-21 09:45:00,150.78,151.13,150.56,150.73,4498.0,133.6246,133.9348,133.4297,133.5803,4498.0
2020-04-21 09:50:00,150.72,151.23,150.47,151.04,12040.0,133.5715,134.0234,133.3499,133.8551,12040.0
2020-04-21 09:55:00,151.11,151.71,151.11,151.71,8778.0,133.9171,134.4488,133.9171,134.4488,8778.0
2020-04-21 10:00:00,151.78,152.08,151.48,151.8,5555.0,134.5109,134.7767,134.245,134.5286,5555.0
2020-04-21 10:05:00,151.95,151.95,150.92,150.93,12571.0,134.6615,134.6615,133.7487,133.7576,12571.0
2020-04-21 10:10:00,151.08,151.58,150.87,151.43,26254.0,133.8905,134.3336,133.7044,134.2007,26254.0
2020-04-21 10:15:00,151.43,151.5,151.03,151.17,16322.0,134.2007,134.2627,133.8462,133.9703,16322.0
2020-04-21 10:20:00,151.14,151.7,151.01,151.57,35982.0,133.9437,134.44,133.8285,134.3248,35982.0
2020-04-21 10:25:00,151.5,151.51,150.92,151.09,10775.0,134.2627,134.2716,133.7487,133.8994,10775.0
2020-04-21 10:30:00,151.09,151.38,150.58,150.58,10199.0,133.8994,134.1564,133.4474,133.4474,10199.0
2020-04-21 10:35:00,150.63,150.72,150.46,150.46,19408.0,133.4917,133.5715,133.341,133.341,19408.0
2020-04-21 10:40:00,150.39,150.78,150.32,150.73,16580.0,133.279,133.6246,133.217,133.5803,16580.0
2020-04-21 10:45:00,150.58,150.74,150.35,150.36,3873.0,133.4474,133.5892,133.2436,133.2524,3873.0
2020-04-21 10:50:00,150.22,150.73,150.19,150.64,5287.0,133.1284,133.5803,133.1018,133.5006,5287.0
2020-04-21 10:55:00,150.72,150.79,150.52,150.54,2411.0,133.5715,133.6335,133.3942,133.4119,2411.0
2020-04-21 11:00:00,150.62,150.74,150.29,150.29,5929.0,133.4828,133.5892,133.1904,133.1904,5929.0
2020-04-21 11:05:00,150.33,150.64,150.3,150.64,3102.0,133.2258,133.5006,133.1992,133.5006,3102.0
2020-04-21 11:10:00,150.61,150.7,150.4,150.41,10039.0,133.474,133.5537,133.2879,133.2967,10039.0
2020-04-21 11:15:00,150.42,150.8,150.24,150.8,6284.0,133.3056,133.6424,133.1461,133.6424,6284.0
2020-04-21 11:20:00,150.91,151.11,150.71,150.75,2831.0,133.7398,133.9171,133.5626,133.598,2831.0
2020-04-21 11:25:00,150.73,150.92,150.34,150.43,4217.0,133.5803,133.7487,133.2347,133.3145,4217.0
2020-04-21 11:30:00,150.53,151.12,150.53,150.72,4019.0,133.4031,133.926,133.4031,133.5715,4019.0
2020-04-21 11:35:00,150.48,150.48,150.11,150.36,6248.0,133.3588,133.3588,133.0309,133.2524,6248.0
2020-04-21 11:40:00,150.2,150.36,149.91,150.18,10127.0,133.1106,133.2524,132.8536,133.0929,10127.0
2020-04-21 11:45:00,149.96,150.17,149.87,150.17,4186.0,132.8979,133.084,132.8182,133.084,4186.0
2020-04-21 11:50:00,150.17,150.41,150.09,150.36,7349.0,133.084,133.2967,133.0131,133.2524,7349.0
2020-04-21 11:55:00,150.24,150.46,150.16,150.41,7173.0,133.1461,133.341,133.0752,133.2967,7173.0
2020-04-21 12:00:00,150.46,150.51,150.27,150.39,3862.0,133.341,133.3854,133.1727,133.279,3862.0
2020-04-21 12:05:00,150.44,150.53,150.24,150.32,3866.0,133.3233,133.4031,133.1461,133.217,3866.0
2020-04-21 12:10:00,150.4,150.6,150.39,150.56,3995.0,133.2879,133.4651,133.279,133.4297,3995.0
2020-04-21 12:15:00,150.55,150.71,150.52,150.6,2100.0,133.4208,133.5626,133.3942,133.4651,2100.0
2020-04-21 12:20:00,150.72,150.73,150.31,150.44,2438.0,133.5715,133.5803,133.2081,133.3233,2438.0
2020-04-21 12:25:00,150.39,150.51,150.25,150.25,2168.0,133.279,133.3854,133.1549,133.1549,2168.0
2020-04-21 12:30:00,150.35,150.36,149.62,149.71,2852.0,133.2436,133.2524,132.5966,132.6764,2852.0
2020-04-21 12:35:00,149.69,150.14,149.65,149.97,42664.0,132.6587,133.0575,132.6232,132.9068,42664.0
2020-04-21 12:40:00,150.06,150.27,149.98,149.98,8378.0,132.9866,133.1727,132.9157,132.9157,8378.0
2020-04-21 12:45:00,150.04,150.16,149.71,150.08,5769.0,132.9688,133.0752,132.6764,133.0043,5769.0
2020-04-21 12:50:00,150.18,150.56,150.12,150.4,5508.0,133.0929,133.4297,133.0397,133.2879,5508.0
2020-04-21 12:55:00,150.31,150.31,150.02,150.25,5446.0,133.2081,133.2081,132.9511,133.1549,5446.0
2020-04-21 13:00:00,150.28,150.57,150.28,150.5,3566.0,133.1815,133.4385,133.1815,133.3765,3566.0
2020-04-21 13:05:00,150.44,150.49,150.21,150.35,6938.0,133.3233,133.3676,133.1195,133.2436,6938.0
2020-04-21 13:10:00,150.28,150.49,150.07,150.12,7538.0,133.1815,133.3676,132.9954,133.0397,7538.0
2020-04-21 13:15:00,150.18,150.49,150.06,150.37,3425.0,133.0929,133.3676,132.9866,133.2613,3425.0
2020-04-21 13:20:00,150.41,151.22,150.4,151.1,10396.0,133.2967,134.0146,133.2879,133.9082,10396.0
2020-04-21 13:25:00,151.19,151.37,151.1,151.33,10821.0,133.988,134.1475,133.9082,134.1121,10821.0
2020-04-21 13:30:00,151.33,151.56,151.21,151.56,3449.0,134.1121,134.3159,134.0057,134.3159,3449.0
2020-04-21 13:35:00,151.42,151.82,151.41,151.82,2783.0,134.1918,134.5463,134.183,134.5463,2783.0
2020-04-21 13:40:00,151.62,151.76,151.54,151.64,3979.0,134.3691,134.4931,134.2982,134.3868,3979.0
2020-04-21 13:45:00,151.48,151.59,151.1,151.15,3210.0,134.245,134.3425,133.9082,133.9525,3210.0
2020-04-21 13:50:00,151.29,151.47,151.13,151.4,3881.0,134.0766,134.2361,133.9348,134.1741,3881.0
2020-04-21 13:55:00,151.39,151.7,151.31,151.46,5689.0,134.1652,134.44,134.0943,134.2273,5689.0
2020-04-21 14:00:00,151.4,151.6,151.21,151.56,8052.0,134.1741,134.3513,134.0057,134.3159,8052.0
2020-04-21 14:05:00,151.52,151.79,151.28,151.79,9839.0,134.2804,134.5197,134.0677,134.5197,9839.0
2020-04-21 14:10:00,151.97,151.99,151.81,151.88,4351.0,134.6792,134.697,134.5374,134.5995,4351.0
2020-04-21 14:15:00,151.92,151.95,151.5,151.64,7994.0,134.6349,134.6615,134.2627,134.3868,7994.0
2020-04-21 14:20:00,151.72,152.44,151.57,152.41,5068.0,134.4577,135.0958,134.3248,135.0692,5068.0
2020-04-21 14:25:00,152.36,152.49,152.06,152.11,6253.0,135.0249,135.1401,134.759,134.8033,6253.0
2020-04-21 14:30:00,152.15,152.27,151.64,151.64,6341.0,134.8388,134.9451,134.3868,134.3868,6341.0
2020-04-21 14:35:00,151.65,151.71,151.31,151.52,5100.0,134.3956,134.4488,134.0943,134.2804,5100.0
2020-04-21 14:40:00,151.48,151.48,151.16,151.37,5027.0,134.245,134.245,133.9614,134.1475,5027.0
2020-04-21 14:45:00,151.35,151.44,151.13,151.35,6445.0,134.1298,134.2095,133.9348,134.1298,6445.0
2020-04-21 14:50:00,151.34,151.52,151.21,151.44,4106.0,134.1209,134.2804,134.0057,134.2095,4106.0
2020-04-21 14:55:00,151.45,151.61,151.41,151.61,11548.0,134.2184,134.3602,134.183,134.3602,11548.0
2020-04-21 15:00:00,151.66,151.96,151.65,151.95,6017.0,134.4045,134.6704,134.3956,134.6615,6017.0
2020-04-21 15:05:00,151.91,151.97,151.27,151.43,6735.0,134.6261,134.6792,134.0589,134.2007,6735.0
2020-04-21 15:10:00,151.48,151.87,151.43,151.87,7300.0,134.245,134.5906,134.2007,134.5906,7300.0
2020-04-21 15:15:00,151.97,152.37,151.93,152.3,6775.0,134.6792,135.0337,134.6438,134.9717,6775.0
2020-04-21 15:20:00,152.22,152.35,152.17,152.23,4894.0,134.9008,135.016,134.8565,134.9097,4894.0
2020-04-21 15:25:00,152.27,152.42,151.94,152.03,16429.0,134.9451,135.078,134.6527,134.7324,16429.0
2020-04-21 15:30:00,152.13,152.36,151.66,152.32,17015.0,134.821,135.0249,134.4045,134.9894,17015.0
2020-04-21 15:35:00,152.24,153.11,152.23,152.9,19934.0,134.9185,135.6895,134.9097,135.5034,19934.0
2020-04-21 15:40:00,152.86,153.0,152.63,152.84,15148.0,135.468,135.592,135.2641,135.4503,15148.0
2020-04-21 15:45:00,152.88,152.9,152.02,152.02,18822.0,135.4857,135.5034,134.7236,134.7236,18822.0
2020-04-21 15:50:00,151.68,151.84,151.15,151.46,42812.0,134.4222,134.564,133.9525,134.2273,42812.0
2020-04-21 15:55:00,151.42,152.17,151.42,151.8,76941.0,134.1918,134.8565,134.1918,134.5286,76941.0
2020-04-22 09:30:00,155.62,156.63,154.88,155.68,16819.0,137.914,138.809,137.2581,137.9671,16819.0
2020-04-22 09:35:00,154.91,156.04,154.44,154.95,3644.0,137.2847,138.2862,136.8682,137.3202,3644.0
2020-04-22 09:40:00,154.5,154.56,154.13,154.44,1600.0,136.9214,136.9746,136.5935,136.8682,1600.0
2020-04-22 09:45:00,154.28,154.58,153.72,153.76,2632.0,136.7264,136.9923,136.2301,136.2656,2632.0
2020-04-22 09:50:00,153.93,154.18,153.63,153.71,3207.0,136.4162,136.6378,136.1504,136.2213,3207.0
2020-04-22 09:55:00,153.87,154.1,153.72,154.07,3565.0,136.3631,136.5669,136.2301,136.5403,3565.0
2020-04-22 10:00:00,153.95,154.27,153.63,154.0,4944.0,136.434,136.7176,136.1504,136.4783,4944.0
2020-04-22 10:05:00,153.96,154.1,153.84,153.86,4425.0,136.4428,136.5669,136.3365,136.3542,4425.0
2020-04-22 10:10:00,153.98,153.98,153.08,153.16,6375.0,136.4605,136.4605,135.6629,135.7338,6375.0
2020-04-22 10:15:00,153.17,153.63,153.09,153.63,3428.0,135.7427,136.1504,135.6718,136.1504,3428.0
2020-04-22 10:20:00,153.79,154.08,153.79,153.98,2600.0,136.2922,136.5492,136.2922,136.4605,2600.0
2020-04-22 10:25:00,154.14,154.19,153.81,153.87,3747.0,136.6023,136.6467,136.3099,136.3631,3747.0
2020-04-22 10:30:00,153.86,153.97,153.41,153.58,4106.0,136.3542,136.4517,135.9554,136.1061,4106.0
2020-04-22 10:35:00,153.59,153.86,153.55,153.64,2620.0,136.1149,136.3542,136.0795,136.1592,2620.0
2020-04-22 10:40:00,153.65,153.74,153.56,153.56,3580.0,136.1681,136.2479,136.0883,136.0883,3580.0
2020-04-22 10:45:00,153.65,153.67,153.3,153.37,4815.0,136.1681,136.1858,135.8579,135.92,4815.0
2020-04-22 10:50:00,153.35,153.37,152.78,152.81,4800.0,135.9022,135.92,135.3971,135.4237,4800.0
2020-04-22 10:55:00,152.86,153.11,152.85,153.04,10611.0,135.468,135.6895,135.4591,135.6275,10611.0
2020-04-22 11:00:00,153.08,153.17,152.85,153.17,6590.0,135.6629,135.7427,135.4591,135.7427,6590.0
2020-04-22 11:05:00,153.2,153.55,153.2,153.3,25314.0,135.7693,136.0795,135.7693,135.8579,25314.0
2020-04-22 11:10:00,153.38,153.38,153.15,153.18,4392.0,135.9288,135.9288,135.725,135.7516,4392.0
2020-04-22 11:15:00,153.07,153.56,153.07,153.46,3387.0,135.6541,136.0883,135.6541,135.9997,3387.0
2020-04-22 11:20:00,153.53,153.55,153.3,153.35,3605.0,136.0617,136.0795,135.8579,135.9022,3605.0
2020-04-22 11:25:00,153.41,153.54,153.3,153.47,4288.0,135.9554,136.0706,135.8579,136.0086,4288.0
2020-04-22 11:30:00,153.45,153.72,153.44,153.63,5401.0,135.9909,136.2301,135.982,136.1504,5401.0
2020-04-22 11:35:00,153.51,153.58,153.39,153.45,3461.0,136.044,136.1061,135.9377,135.9909,3461.0
2020-04-22 11:40:00,153.37,153.73,153.36,153.69,3684.0,135.92,136.239,135.9111,136.2035,3684.0
2020-04-22 11:45:00,153.67,153.79,153.56,153.79,5255.0,136.1858,136.2922,136.0883,136.2922,5255.0
2020-04-22 11:50:00,153.78,153.94,153.74,153.86,3811.0,136.2833,136.4251,136.2479,136.3542,3811.0
2020-04-22 11:55:00,153.78,153.85,153.62,153.83,6800.0,136.2833,136.3453,136.1415,136.3276,6800.0
2020-04-22 12:00:00,153.82,154.07,153.82,154.06,5203.0,136.3188,136.5403,136.3188,136.5314,5203.0
2020-04-22 12:05:00,154.09,154.15,153.8,153.88,3345.0,136.558,136.6112,136.301,136.3719,3345.0
2020-04-22 12:10:00,153.89,154.02,153.82,153.89,1509.0,136.3808,136.496,136.3188,136.3808,1509.0
2020-04-22 12:15:00,153.97,154.15,153.95,154.12,4480.0,136.4517,136.6112,136.434,136.5846,4480.0
2020-04-22 12:20:00,154.1,154.22,154.0,154.16,4436.0,136.5669,136.6732,136.4783,136.6201,4436.0
2020-04-22 12:25:00,154.16,154.5,154.14,154.5,2436.0,136.6201,136.9214,136.6023,136.9214,2436.0
2020-04-22 12:30:00,154.53,154.58,154.4,154.41,5211.0,136.948,136.9923,136.8328,136.8416,5211.0
2020-04-22 12:35:00,154.41,154.41,154.2,154.35,6503.0,136.8416,136.8416,136.6555,136.7885,6503.0
2020-04-22 12:40:00,154.41,154.58,154.35,154.4,3154.0,136.8416,136.9923,136.7885,136.8328,3154.0
2020-04-22 12:45:00,154.35,154.45,154.05,154.18,6303.0,136.7885,136.8771,136.5226,136.6378,6303.0
2020-04-22 12:50:00,154.15,154.18,153.89,154.07,5600.0,136.6112,136.6378,136.3808,136.5403,5600.0
2020-04-22 12:55:00,154.12,154.24,154.02,154.19,7695.0,136.5846,136.691,136.496,136.6467,7695.0
2020-04-22 13:00:00,154.24,154.33,154.08,154.13,3101.0,136.691,136.7707,136.5492,136.5935,3101.0
2020-04-22 13:05:00,154.15,154.15,153.7,153.71,7216.0,136.6112,136.6112,136.2124,136.2213,7216.0
2020-04-22 13:10:00,153.71,153.87,153.64,153.87,3546.0,136.2213,136.3631,136.1592,136.3631,3546.0
2020-04-22 13:15:00,153.83,153.99,153.82,153.99,3658.0,136.3276,136.4694,136.3188,136.4694,3658.0
2020-04-22 13:20:00,153.98,154.1,153.98,154.04,2058.0,136.4605,136.5669,136.4605,136.5137,2058.0
2020-04-22 13:25:00,154.07,154.39,154.06,154.39,3407.0,136.5403,136.8239,136.5314,136.8239,3407.0
2020-04-22 13:30:00,154.44,154.45,154.33,154.34,3324.0,136.8682,136.8771,136.7707,136.7796,3324.0
2020-04-22 13:35:00,154.29,154.41,154.25,154.25,3041.0,136.7353,136.8416,136.6998,136.6998,3041.0
2020-04-22 13:40:00,154.28,154.28,154.07,154.28,3522.0,136.7264,136.7264,136.5403,136.7264,3522.0
2020-04-22 13:45:00,154.24,154.32,154.19,154.31,1933.0,136.691,136.7619,136.6467,136.753,1933.0
2020-04-22 13:50:00,154.31,154.47,154.24,154.45,4609.0,136.753,136.8948,136.691,136.8771,4609.0
2020-04-22 13:55:00,154.45,154.53,154.35,154.44,7953.0,136.8771,136.948,136.7885,136.8682,7953.0
2020-04-22 14:00:00,154.47,154.56,154.38,154.39,6715.0,136.8948,136.9746,136.815,136.8239,6715.0
2020-04-22 14:05:00,154.4,154.48,154.06,154.17,6247.0,136.8328,136.9037,136.5314,136.6289,6247.0
2020-04-22 14:10:00,154.1,154.21,154.09,154.16,3510.0,136.5669,136.6644,136.558,136.6201,3510.0
2020-04-22 14:15:00,154.16,154.17,153.95,153.96,9966.0,136.6201,136.6289,136.434,136.4428,9966.0
2020-04-22 14:20:00,154.04,154.18,154.01,154.12,9608.0,136.5137,136.6378,136.4871,136.5846,9608.0
2020-04-22 14:25:00,154.17,154.17,153.85,153.98,8167.0,136.6289,136.6289,136.3453,136.4605,8167.0
2020-04-22 14:30:00,153.98,154.3,153.98,154.27,10386.0,136.4605,136.7441,136.4605,136.7176,10386.0
2020-04-22 14:35:00,154.27,154.29,154.18,154.22,6875.0,136.7176,136.7353,136.6378,136.6732,6875.0
2020-04-22 14:40:00,154.21,154.46,154.2,154.42,7720.0,136.6644,136.8859,136.6555,136.8505,7720.0
2020-04-22 14:45:00,154.42,154.42,154.26,154.38,9003.0,136.8505,136.8505,136.7087,136.815,9003.0
2020-04-22 14:50:00,154.34,154.41,154.09,154.13,17116.0,136.7796,136.8416,136.558,136.5935,17116.0
2020-04-22 14:55:00,154.1,154.26,154.09,154.26,25456.0,136.5669,136.7087,136.558,136.7087,25456.0
2020-04-22 15:00:00,154.27,154.3,154.05,154.28,10729.0,136.7176,136.7441,136.5226,136.7264,10729.0
2020-04-22 15:05:00,154.28,154.28,153.97,154.06,23212.0,136.7264,136.7264,136.4517,136.5314,23212.0
2020-04-22 15:10:00,154.09,154.25,153.96,154.15,22186.0,136.558,136.6998,136.4428,136.6112,22186.0
2020-04-22 15:15:00,154.15,154.37,154.14,154.29,11088.0,136.6112,136.8062,136.6023,136.7353,11088.0
2020-04-22 15:20:00,154.22,154.49,154.19,154.19,37735.0,136.6732,136.9125,136.6467,136.6467,37735.0
2020-04-22 15:25:00,154.18,154.39,154.17,154.25,16856.0,136.6378,136.8239,136.6289,136.6998,16856.0
2020-04-22 15:30:00,154.3,154.39,154.02,154.16,20787.0,136.7441,136.8239,136.496,136.6201,20787.0
2020-04-22 15:35:00,154.2,154.94,154.17,154.91,23985.0,136.6555,137.3113,136.6289,137.2847,23985.0
2020-04-22 15:40:00,154.88,155.51,154.87,155.49,15180.0,137.2581,137.8165,137.2493,137.7987,15180.0
2020-04-22 15:45:00,155.45,155.61,155.02,155.61,29503.0,137.7633,137.9051,137.3822,137.9051,29503.0
2020-04-22 15:50:00,155.69,156.82,155.65,156.0,102522.0,137.976,138.9774,137.9405,138.2507,102522.0
2020-04-22 15:55:00,156.0,156.1,155.49,155.54,147591.0,138.2507,138.3393,137.7987,137.8431,147591.0
2020-04-23 09:30:00,156.48,157.0,156.11,156.44,13177.0,138.6761,139.1369,138.3482,138.6407,13177.0
2020-04-23 09:35:00,156.81,157.72,156.74,157.65,4850.0,138.9686,139.775,138.9065,139.713,4850.0
2020-04-23 09:40:00,157.72,157.86,157.26,157.55,2759.0,139.775,139.8991,139.3674,139.6244,2759.0
2020-04-23 09:45:00,157.5,157.9,157.27,157.58,3373.0,139.5801,139.9345,139.3762,139.6509,3373.0
2020-04-23 09:50:00,157.47,157.47,156.96,157.13,4896.0,139.5535,139.5535,139.1015,139.2521,4896.0
2020-04-23 09:55:00,157.0,157.54,156.99,157.54,3331.0,139.1369,139.6155,139.1281,139.6155,3331.0
2020-04-23 10:00:00,157.62,157.87,157.54,157.8,8143.0,139.6864,139.908,139.6155,139.8459,8143.0
2020-04-23 10:05:00,157.84,158.51,157.84,158.51,8595.0,139.8814,140.4751,139.8814,140.4751,8595.0
2020-04-23 10:10:00,158.58,159.08,158.44,159.08,27638.0,140.5372,140.9803,140.4131,140.9803,27638.0
2020-04-23 10:15:00,159.08,159.08,158.72,158.82,14415.0,140.9803,140.9803,140.6612,140.7499,14415.0
2020-04-23 10:20:00,158.74,159.3,158.73,159.3,13360.0,140.679,141.1753,140.6701,141.1753,13360.0
2020-04-23 10:25:00,159.33,159.54,158.9,159.44,26460.0,141.2018,141.3879,140.8208,141.2993,26460.0
2020-04-23 10:30:00,159.51,160.16,159.35,160.16,11274.0,141.3614,141.9374,141.2196,141.9374,11274.0
2020-04-23 10:35:00,160.13,160.23,159.85,159.99,6055.0,141.9108,141.9994,141.6627,141.7867,6055.0
2020-04-23 10:40:00,160.06,160.64,160.03,160.64,15996.0,141.8488,142.3628,141.8222,142.3628,15996.0
2020-04-23 10:45:00,160.47,160.79,160.17,160.19,10988.0,142.2121,142.4957,141.9463,141.964,10988.0
2020-04-23 10:50:00,160.15,160.21,159.7,159.74,4700.0,141.9285,141.9817,141.5297,141.5652,4700.0
2020-04-23 10:55:00,159.83,159.88,159.43,159.45,6260.0,141.6449,141.6893,141.2905,141.3082,6260.0
2020-04-23 11:00:00,159.41,159.78,159.28,159.75,18417.0,141.2727,141.6006,141.1575,141.5741,18417.0
2020-04-23 11:05:00,159.72,159.72,159.26,159.58,23000.0,141.5475,141.5475,141.1398,141.4234,23000.0
2020-04-23 11:10:00,159.52,159.6,159.08,159.14,18729.0,141.3702,141.4411,140.9803,141.0335,18729.0
2020-04-23 11:15:00,159.11,159.4,159.08,159.08,7572.0,141.0069,141.2639,140.9803,140.9803,7572.0
2020-04-23 11:20:00,158.96,159.22,158.76,158.76,14893.0,140.8739,141.1044,140.6967,140.6967,14893.0
2020-04-23 11:25:00,158.85,159.02,158.71,158.99,12720.0,140.7765,140.9271,140.6524,140.9005,12720.0
2020-04-23 11:30:00,159.05,159.11,158.46,158.55,8697.0,140.9537,141.0069,140.4308,140.5106,8697.0
2020-04-23 11:35:00,158.42,158.48,157.62,157.62,6207.0,140.3954,140.4485,139.6864,139.6864,6207.0
2020-04-23 11:40:00,157.63,158.27,157.6,158.16,11598.0,139.6953,140.2624,139.6687,140.165,11598.0
2020-04-23 11:45:00,158.07,158.07,157.79,157.9,4928.0,140.0852,140.0852,139.8371,139.9345,4928.0
2020-04-23 11:50:00,157.87,157.93,157.63,157.63,3930.0,139.908,139.9611,139.6953,139.6953,3930.0
2020-04-23 11:55:00,157.69,157.97,157.68,157.86,9446.0,139.7484,139.9966,139.7396,139.8991,9446.0
2020-04-23 12:00:00,157.87,158.16,157.83,157.99,4100.0,139.908,140.165,139.8725,140.0143,4100.0
2020-04-23 12:05:00,158.05,158.11,157.9,158.11,5912.0,140.0675,140.1206,139.9345,140.1206,5912.0
2020-04-23 12:10:00,158.04,158.11,157.91,157.95,3644.0,140.0586,140.1206,139.9434,139.9789,3644.0
2020-04-23 12:15:00,157.95,158.12,157.91,157.94,9083.0,139.9789,140.1295,139.9434,139.97,9083.0
2020-04-23 12:20:00,157.93,158.16,157.91,158.16,4870.0,139.9611,140.165,139.9434,140.165,4870.0
2020-04-23 12:25:00,158.2,158.3,158.11,158.14,14586.0,140.2004,140.289,140.1206,140.1472,14586.0
2020-04-23 12:30:00,158.16,158.16,157.94,158.12,3126.0,140.165,140.165,139.97,140.1295,3126.0
2020-04-23 12:35:00,158.09,158.17,157.99,158.17,3094.0,140.1029,140.1738,140.0143,140.1738,3094.0
2020-04-23 12:40:00,158.15,158.15,157.09,157.09,7432.0,140.1561,140.1561,139.2167,139.2167,7432.0
2020-04-23 12:45:00,157.0,157.12,155.61,156.41,15489.0,139.1369,139.2433,137.9051,138.6141,15489.0
2020-04-23 12:50:00,156.31,156.32,155.18,156.0,12006.0,138.5254,138.5343,137.524,138.2507,12006.0
2020-04-23 12:55:00,155.84,156.32,155.83,156.04,9937.0,138.1089,138.5343,138.1001,138.2862,9937.0
2020-04-23 13:00:00,156.17,156.48,155.98,156.47,9550.0,138.4014,138.6761,138.233,138.6672,9550.0
2020-04-23 13:05:00,156.39,156.71,156.3,156.45,25498.0,138.5963,138.8799,138.5166,138.6495,25498.0
2020-04-23 13:10:00,156.53,156.88,156.51,156.72,9300.0,138.7204,139.0306,138.7027,138.8888,9300.0
2020-04-23 13:15:00,156.79,156.97,156.56,156.61,7644.0,138.9508,139.1104,138.747,138.7913,7644.0
2020-04-23 13:20:00,156.5,156.62,155.72,155.92,29796.0,138.6938,138.8002,138.0026,138.1798,29796.0
2020-04-23 13:25:00,155.71,155.77,155.51,155.64,7365.0,137.9937,138.0469,137.8165,137.9317,7365.0
2020-04-23 13:30:00,155.69,155.93,155.6,155.81,6448.0,137.976,138.1887,137.8962,138.0823,6448.0
2020-04-23 13:35:00,155.89,155.99,155.72,155.77,4843.0,138.1532,138.2419,138.0026,138.0469,4843.0
2020-04-23 13:40:00,155.74,155.86,155.32,155.4,5523.0,138.0203,138.1266,137.6481,137.719,5523.0
2020-04-23 13:45:00,155.4,155.86,155.16,155.16,12954.0,137.719,138.1266,137.5063,137.5063,12954.0
2020-04-23 13:50:00,155.08,155.3,154.64,154.75,13621.0,137.4354,137.6304,137.0455,137.1429,13621.0
2020-04-23 13:55:00,154.75,155.25,154.52,155.19,12434.0,137.1429,137.5861,136.9391,137.5329,12434.0
2020-04-23 14:00:00,155.16,155.25,154.71,154.91,13250.0,137.5063,137.5861,137.1075,137.2847,13250.0
2020-04-23 14:05:00,154.77,154.98,154.46,154.5,7215.0,137.1607,137.3468,136.8859,136.9214,7215.0
2020-04-23 14:10:00,154.51,154.78,154.12,154.47,9362.0,136.9302,137.1695,136.5846,136.8948,9362.0
2020-04-23 14:15:00,154.42,155.05,154.42,154.99,9030.0,136.8505,137.4088,136.8505,137.3556,9030.0
2020-04-23 14:20:00,154.93,155.16,154.83,155.09,9822.0,137.3025,137.5063,137.2138,137.4443,9822.0
2020-04-23 14:25:00,155.17,155.36,155.1,155.2,18062.0,137.5152,137.6835,137.4531,137.5417,18062.0
2020-04-23 14:30:00,155.21,155.64,155.2,155.38,3291.0,137.5506,137.9317,137.5417,137.7013,3291.0
2020-04-23 14:35:00,155.31,155.49,155.2,155.2,3977.0,137.6392,137.7987,137.5417,137.5417,3977.0
2020-04-23 14:40:00,155.25,155.56,155.24,155.49,2100.0,137.5861,137.8608,137.5772,137.7987,2100.0
2020-04-23 14:45:00,155.46,155.63,155.32,155.44,6649.0,137.7722,137.9228,137.6481,137.7544,6649.0
2020-04-23 14:50:00,155.45,155.85,155.44,155.75,3500.0,137.7633,138.1178,137.7544,138.0292,3500.0
2020-04-23 14:55:00,155.77,156.08,155.77,155.99,3100.0,138.0469,138.3216,138.0469,138.2419,3100.0
2020-04-23 15:00:00,155.97,155.98,155.84,155.9,3169.0,138.2241,138.233,138.1089,138.1621,3169.0
2020-04-23 15:05:00,155.84,155.92,155.69,155.72,3375.0,138.1089,138.1798,137.976,138.0026,3375.0
2020-04-23 15:10:00,155.62,155.62,155.11,155.21,4783.0,137.914,137.914,137.462,137.5506,4783.0
2020-04-23 15:15:00,155.31,155.31,154.99,155.09,4495.0,137.6392,137.6392,137.3556,137.4443,4495.0
2020-04-23 15:20:00,155.07,155.07,154.84,154.95,3855.0,137.4265,137.4265,137.2227,137.3202,3855.0
2020-04-23 15:25:00,154.94,155.09,154.85,155.01,14672.0,137.3113,137.4443,137.2316,137.3734,14672.0
2020-04-23 15:30:00,155.0,155.35,154.69,155.2,11622.0,137.3645,137.6747,137.0898,137.5417,11622.0
2020-04-23 15:35:00,155.38,155.38,154.93,155.01,6667.0,137.7013,137.7013,137.3025,137.3734,6667.0
2020-04-23 15:40:00,155.07,155.28,154.78,154.8,14752.0,137.4265,137.6126,137.1695,137.1873,14752.0
2020-04-23 15:45:00,154.89,155.69,154.88,155.69,10634.0,137.267,137.976,137.2581,137.976,10634.0
2020-04-23 15:50:00,155.97,157.03,154.95,155.22,40611.0,138.2241,139.1635,137.3202,137.5595,40611.0
2020-04-23 15:55:00,155.27,155.45,154.96,155.12,69869.0,137.6038,137.7633,137.329,137.4708,69869.0
2020-04-24 09:30:00,156.4,156.4,155.06,155.46,13628.0,138.6052,138.6052,137.4177,137.7722,13628.0
2020-04-24 09:35:00,155.66,155.66,154.72,154.72,15556.0,137.9494,137.9494,137.1164,137.1164,15556.0
2020-04-24 09:40:00,154.85,154.91,154.19,154.59,13256.0,137.2316,137.2847,136.6467,137.0011,13256.0
2020-04-24 09:45:00,154.63,154.8,153.67,153.67,8734.0,137.0366,137.1873,136.1858,136.1858,8734.0
2020-04-24 09:50:00,153.5,154.37,153.42,154.37,7561.0,136.0352,136.8062,135.9643,136.8062,7561.0
2020-04-24 09:55:00,154.28,154.4,153.96,153.96,6514.0,136.7264,136.8328,136.4428,136.4428,6514.0
2020-04-24 10:00:00,154.05,154.56,154.05,154.21,8121.0,136.5226,136.9746,136.5226,136.6644,8121.0
2020-04-24 10:05:00,154.34,154.73,153.89,153.89,5551.0,136.7796,137.1252,136.3808,136.3808,5551.0
2020-04-24 10:10:00,153.87,154.45,153.8,154.15,8681.0,136.3631,136.8771,136.301,136.6112,8681.0
2020-04-24 10:15:00,154.07,154.29,153.99,154.21,5673.0,136.5403,136.7353,136.4694,136.6644,5673.0
2020-04-24 10:20:00,154.23,154.39,154.06,154.39,6381.0,136.6821,136.8239,136.5314,136.8239,6381.0
2020-04-24 10:25:00,154.38,154.39,153.96,154.03,9485.0,136.815,136.8239,136.4428,136.5049,9485.0
2020-04-24 10:30:00,153.87,154.34,153.86,154.34,3487.0,136.3631,136.7796,136.3542,136.7796,3487.0
2020-04-24 10:35:00,154.42,154.92,154.42,154.82,3308.0,136.8505,137.2936,136.8505,137.205,3308.0
2020-04-24 10:40:00,154.91,154.91,154.61,154.88,2891.0,137.2847,137.2847,137.0189,137.2581,2891.0
2020-04-24 10:45:00,154.88,154.93,154.51,154.51,5338.0,137.2581,137.3025,136.9302,136.9302,5338.0
2020-04-24 10:50:00,154.6,154.92,154.53,154.74,2660.0,137.01,137.2936,136.948,137.1341,2660.0
2020-04-24 10:55:00,154.64,154.74,154.4,154.41,28915.0,137.0455,137.1341,136.8328,136.8416,28915.0
2020-04-24 11:00:00,154.39,154.39,153.75,153.81,14361.0,136.8239,136.8239,136.2567,136.3099,14361.0
2020-04-24 11:05:00,153.8,154.09,153.72,153.89,5386.0,136.301,136.558,136.2301,136.3808,5386.0
2020-04-24 11:10:00,153.8,153.85,153.36,153.48,8015.0,136.301,136.3453,135.9111,136.0174,8015.0
2020-04-24 11:15:00,153.47,153.56,153.32,153.46,9088.0,136.0086,136.0883,135.8756,135.9997,9088.0
2020-04-24 11:20:00,153.52,153.66,153.29,153.59,29321.0,136.0529,136.177,135.8491,136.1149,29321.0
2020-04-24 11:25:00,153.59,153.79,153.59,153.65,7386.0,136.1149,136.2922,136.1149,136.1681,7386.0
2020-04-24 11:30:00,153.73,153.73,153.19,153.29,9975.0,136.239,136.239,135.7604,135.8491,9975.0
2020-04-24 11:35:00,153.3,153.59,153.3,153.56,8555.0,135.8579,136.1149,135.8579,136.0883,8555.0
2020-04-24 11:40:00,153.52,153.53,153.36,153.43,7211.0,136.0529,136.0617,135.9111,135.9731,7211.0
2020-04-24 11:45:00,153.32,153.64,153.28,153.64,9335.0,135.8756,136.1592,135.8402,136.1592,9335.0
2020-04-24 11:50:00,153.57,153.57,153.31,153.31,4000.0,136.0972,136.0972,135.8668,135.8668,4000.0
2020-04-24 11:55:00,153.31,153.35,153.2,153.23,6276.0,135.8668,135.9022,135.7693,135.7959,6276.0
2020-04-24 12:00:00,153.27,153.28,152.94,153.15,7916.0,135.8313,135.8402,135.5389,135.725,7916.0
2020-04-24 12:05:00,153.16,153.47,153.16,153.36,7034.0,135.7338,136.0086,135.7338,135.9111,7034.0
2020-04-24 12:10:00,153.38,153.38,153.26,153.35,2311.0,135.9288,135.9288,135.8225,135.9022,2311.0
2020-04-24 12:15:00,153.36,153.52,153.27,153.33,4314.0,135.9111,136.0529,135.8313,135.8845,4314.0
2020-04-24 12:20:00,153.27,153.39,153.08,153.39,5354.0,135.8313,135.9377,135.6629,135.9377,5354.0
2020-04-24 12:25:00,153.44,153.96,153.43,153.9,4477.0,135.982,136.4428,135.9731,136.3897,4477.0
2020-04-24 12:30:00,153.92,153.96,153.78,153.81,3157.0,136.4074,136.4428,136.2833,136.3099,3157.0
2020-04-24 12:35:00,153.72,153.87,153.66,153.87,3299.0,136.2301,136.3631,136.177,136.3631,3299.0
2020-04-24 12:40:00,153.92,153.92,153.76,153.88,3426.0,136.4074,136.4074,136.2656,136.3719,3426.0
2020-04-24 12:45:00,153.88,154.15,153.88,154.04,25033.0,136.3719,136.6112,136.3719,136.5137,25033.0
2020-04-24 12:50:00,153.99,154.04,153.91,154.04,6512.0,136.4694,136.5137,136.3985,136.5137,6512.0
2020-04-24 12:55:00,154.07,154.27,154.04,154.21,4602.0,136.5403,136.7176,136.5137,136.6644,4602.0
2020-04-24 13:00:00,154.21,154.21,154.06,154.06,3655.0,136.6644,136.6644,136.5314,136.5314,3655.0
2020-04-24 13:05:00,154.08,154.21,154.08,154.19,4410.0,136.5492,136.6644,136.5492,136.6467,4410.0
2020-04-24 13:10:00,154.19,154.3,154.13,154.3,4777.0,136.6467,136.7441,136.5935,136.7441,4777.0
2020-04-24 13:15:00,154.3,154.44,154.3,154.42,8319.0,136.7441,136.8682,136.7441,136.8505,8319.0
2020-04-24 13:20:00,154.4,154.63,154.4,154.63,7971.0,136.8328,137.0366,136.8328,137.0366,7971.0
2020-04-24 13:25:00,154.65,154.88,154.6,154.85,6977.0,137.0543,137.2581,137.01,137.2316,6977.0
2020-04-24 13:30:00,154.9,155.02,154.86,154.97,11131.0,137.2759,137.3822,137.2404,137.3379,11131.0
2020-04-24 13:35:00,154.97,155.05,154.96,155.04,4195.0,137.3379,137.4088,137.329,137.3999,4195.0
2020-04-24 13:40:00,155.03,155.39,155.02,155.35,9052.0,137.3911,137.7101,137.3822,137.6747,9052.0
2020-04-24 13:45:00,155.44,155.51,155.36,155.42,9958.0,137.7544,137.8165,137.6835,137.7367,9958.0
2020-04-24 13:50:00,155.4,155.7,155.34,155.65,13052.0,137.719,137.9849,137.6658,137.9405,13052.0
2020-04-24 13:55:00,155.62,155.92,155.62,155.92,8705.0,137.914,138.1798,137.914,138.1798,8705.0
2020-04-24 14:00:00,155.89,156.39,155.88,156.31,23663.0,138.1532,138.5963,138.1444,138.5254,23663.0
2020-04-24 14:05:00,156.25,156.62,156.24,156.56,15671.0,138.4723,138.8002,138.4634,138.747,15671.0
2020-04-24 14:10:00,156.5,156.56,156.38,156.45,19307.0,138.6938,138.747,138.5875,138.6495,19307.0
2020-04-24 14:15:00,156.44,156.59,156.39,156.43,6108.0,138.6407,138.7736,138.5963,138.6318,6108.0
2020-04-24 14:20:00,156.47,156.52,156.21,156.49,7279.0,138.6672,138.7116,138.4368,138.685,7279.0
2020-04-24 14:25:00,156.46,156.47,156.35,156.4,5116.0,138.6584,138.6672,138.5609,138.6052,5116.0
2020-04-24 14:30:00,156.52,156.64,156.43,156.59,6072.0,138.7116,138.8179,138.6318,138.7736,6072.0
2020-04-24 14:35:00,156.58,156.87,156.57,156.76,5513.0,138.7647,139.0217,138.7559,138.9242,5513.0
2020-04-24 14:40:00,156.9,157.0,156.75,156.98,10147.0,139.0483,139.1369,138.9154,139.1192,10147.0
2020-04-24 14:45:00,157.09,157.1,156.9,156.99,11467.0,139.2167,139.2256,139.0483,139.1281,11467.0
2020-04-24 14:50:00,157.01,157.07,156.9,156.99,15241.0,139.1458,139.199,139.0483,139.1281,15241.0
2020-04-24 14:55:00,157.01,157.05,156.88,157.02,8951.0,139.1458,139.1813,139.0306,139.1547,8951.0
2020-04-24 15:00:00,156.95,157.0,156.85,156.9,17206.0,139.0926,139.1369,139.004,139.0483,17206.0
2020-04-24 15:05:00,156.91,157.26,156.87,157.16,12560.0,139.0572,139.3674,139.0217,139.2787,12560.0
2020-04-24 15:10:00,157.18,157.22,156.96,157.01,12840.0,139.2965,139.3319,139.1015,139.1458,12840.0
2020-04-24 15:15:00,157.0,157.26,156.95,157.26,11000.0,139.1369,139.3674,139.0926,139.3674,11000.0
2020-04-24 15:20:00,157.22,157.55,157.16,157.55,13010.0,139.3319,139.6244,139.2787,139.6244,13010.0
2020-04-24 15:25:00,157.61,157.81,157.58,157.79,10616.0,139.6775,139.8548,139.6509,139.8371,10616.0
2020-04-24 15:30:00,157.77,157.85,157.62,157.82,10658.0,139.8193,139.8902,139.6864,139.8636,10658.0
2020-04-24 15:35:00,157.81,158.09,157.8,157.98,15023.0,139.8548,140.1029,139.8459,140.0054,15023.0
2020-04-24 15:40:00,158.02,158.27,158.02,158.13,8013.0,140.0409,140.2624,140.0409,140.1384,8013.0
2020-04-24 15:45:00,158.15,158.29,157.99,158.18,16078.0,140.1561,140.2802,140.0143,140.1827,16078.0
2020-04-24 15:50:00,158.22,158.23,157.71,158.17,40404.0,140.2181,140.227,139.7662,140.1738,40404.0
2020-04-24 15:55:00,158.08,158.41,158.0,158.29,101230.0,140.0941,140.3865,140.0232,140.2802,101230.0
2020-04-27 09:30:00,159.32,159.32,158.75,158.88,14880.0,141.193,141.193,140.6878,140.803,14880.0
2020-04-27 09:35:00,159.16,159.51,159.0,159.05,2340.0,141.0512,141.3614,140.9094,140.9537,2340.0
2020-04-27 09:40:00,158.73,159.07,158.59,158.89,10152.0,140.6701,140.9714,140.546,140.8119,10152.0
2020-04-27 09:45:00,158.69,159.06,158.56,158.81,4600.0,140.6347,140.9626,140.5194,140.741,4600.0
2020-04-27 09:50:00,158.75,159.25,158.66,159.18,7813.0,140.6878,141.1309,140.6081,141.0689,7813.0
2020-04-27 09:55:00,159.09,159.91,159.02,159.61,11219.0,140.9891,141.7158,140.9271,141.45,11219.0
2020-04-27 10:00:00,159.76,160.49,159.74,160.42,14047.0,141.5829,142.2299,141.5652,142.1678,14047.0
2020-04-27 10:05:00,160.51,160.51,160.16,160.26,24910.0,142.2476,142.2476,141.9374,142.026,24910.0
2020-04-27 10:10:00,160.27,160.33,159.63,160.08,8990.0,142.0349,142.0881,141.4677,141.8665,8990.0
2020-04-27 10:15:00,159.92,160.36,159.85,160.36,16505.0,141.7247,142.1146,141.6627,142.1146,16505.0
2020-04-27 10:20:00,160.35,160.49,160.07,160.49,10910.0,142.1058,142.2299,141.8576,142.2299,10910.0
2020-04-27 10:25:00,160.39,160.5,160.25,160.49,5716.0,142.1412,142.2387,142.0172,142.2299,5716.0
2020-04-27 10:30:00,160.44,160.59,160.41,160.52,5907.0,142.1855,142.3185,142.159,142.2564,5907.0
2020-04-27 10:35:00,160.5,160.88,160.4,160.8,10623.0,142.2387,142.5755,142.1501,142.5046,10623.0
2020-04-27 10:40:00,160.84,161.13,160.7,160.99,8250.0,142.54,142.797,142.416,142.673,8250.0
2020-04-27 10:45:00,161.02,161.14,160.42,160.63,39782.0,142.6996,142.8059,142.1678,142.3539,39782.0
2020-04-27 10:50:00,160.6,161.13,160.56,160.99,18146.0,142.3273,142.797,142.2919,142.673,18146.0
2020-04-27 10:55:00,161.0,161.03,160.6,160.72,13956.0,142.6818,142.7084,142.3273,142.4337,13956.0
2020-04-27 11:00:00,160.74,160.78,160.42,160.78,11134.0,142.4514,142.4869,142.1678,142.4869,11134.0
2020-04-27 11:05:00,160.72,160.74,160.28,160.74,11251.0,142.4337,142.4514,142.0438,142.4514,11251.0
2020-04-27 11:10:00,160.74,160.79,160.5,160.59,5263.0,142.4514,142.4957,142.2387,142.3185,5263.0
2020-04-27 11:15:00,160.68,161.06,160.63,161.05,25680.0,142.3982,142.735,142.3539,142.7261,25680.0
2020-04-27 11:20:00,161.04,161.1,160.89,160.97,12302.0,142.7173,142.7705,142.5843,142.6552,12302.0
2020-04-27 11:25:00,160.99,161.36,160.98,161.36,8506.0,142.673,143.0009,142.6641,143.0009,8506.0
2020-04-27 11:30:00,161.33,161.56,161.25,161.56,18273.0,142.9743,143.1781,142.9034,143.1781,18273.0
2020-04-27 11:35:00,161.53,161.99,161.53,161.85,12987.0,143.1515,143.5592,143.1515,143.4351,12987.0
2020-04-27 11:40:00,161.85,162.16,161.8,162.11,7137.0,143.4351,143.7098,143.3908,143.6655,7137.0
2020-04-27 11:45:00,162.03,162.1,161.86,162.0,6407.0,143.5946,143.6567,143.444,143.5681,6407.0
2020-04-27 11:50:00,162.07,162.17,161.98,162.05,5663.0,143.6301,143.7187,143.5503,143.6124,5663.0
2020-04-27 11:55:00,162.01,162.1,161.91,162.0,5202.0,143.5769,143.6567,143.4883,143.5681,5202.0
2020-04-27 12:00:00,162.0,162.06,161.74,161.74,10994.0,143.5681,143.6212,143.3376,143.3376,10994.0
2020-04-27 12:05:00,161.87,161.96,161.74,161.83,3120.0,143.4528,143.5326,143.3376,143.4174,3120.0
2020-04-27 12:10:00,161.89,161.89,161.59,161.82,5979.0,143.4706,143.4706,143.2047,143.4085,5979.0
2020-04-27 12:15:00,161.83,162.04,161.79,161.99,3300.0,143.4174,143.6035,143.3819,143.5592,3300.0
2020-04-27 12:20:00,161.97,162.04,161.95,162.0,5253.0,143.5415,143.6035,143.5237,143.5681,5253.0
2020-04-27 12:25:00,162.01,162.01,161.86,161.92,8774.0,143.5769,143.5769,143.444,143.4972,8774.0
2020-04-27 12:30:00,162.08,162.15,162.0,162.14,3796.0,143.639,143.701,143.5681,143.6921,3796.0
2020-04-27 12:35:00,162.15,162.5,162.1,162.47,12170.0,143.701,144.0112,143.6567,143.9846,12170.0
2020-04-27 12:40:00,162.44,162.69,162.36,162.68,11123.0,143.958,144.1795,143.8871,144.1707,11123.0
2020-04-27 12:45:00,162.62,162.83,162.59,162.79,10019.0,144.1175,144.3036,144.0909,144.2682,10019.0
2020-04-27 12:50:00,162.83,163.08,162.7,162.85,13846.0,144.3036,144.5252,144.1884,144.3213,13846.0
2020-04-27 12:55:00,162.92,163.26,162.89,163.22,12620.0,144.3834,144.6847,144.3568,144.6492,12620.0
2020-04-27 13:00:00,163.22,163.23,162.71,162.81,8320.0,144.6492,144.6581,144.1973,144.2859,8320.0
2020-04-27 13:05:00,162.75,163.15,162.74,163.15,7997.0,144.2327,144.5872,144.2239,144.5872,7997.0
2020-04-27 13:10:00,163.1,163.24,162.97,163.24,6961.0,144.5429,144.667,144.4277,144.667,6961.0
2020-04-27 13:15:00,163.18,163.18,162.75,162.92,8214.0,144.6138,144.6138,144.2327,144.3834,8214.0
2020-04-27 13:20:00,162.84,163.01,162.75,162.98,11800.0,144.3125,144.4631,144.2327,144.4366,11800.0
2020-04-27 13:25:00,163.03,163.22,162.99,163.2,8431.0,144.4809,144.6492,144.4454,144.6315,8431.0
2020-04-27 13:30:00,163.14,163.3,162.85,162.85,13237.0,144.5783,144.7201,144.3213,144.3213,13237.0
2020-04-27 13:35:00,162.88,163.07,162.74,162.83,11495.0,144.3479,144.5163,144.2239,144.3036,11495.0
2020-04-27 13:40:00,162.83,163.03,162.78,162.97,8151.0,144.3036,144.4809,144.2593,144.4277,8151.0
2020-04-27 13:45:00,162.86,162.99,162.8,162.97,4613.0,144.3302,144.4454,144.277,144.4277,4613.0
2020-04-27 13:50:00,162.87,163.15,162.8,163.01,4688.0,144.3391,144.5872,144.277,144.4631,4688.0
2020-04-27 13:55:00,163.12,163.33,163.12,163.33,9523.0,144.5606,144.7467,144.5606,144.7467,9523.0
2020-04-27 14:00:00,163.36,163.58,163.36,163.58,6020.0,144.7733,144.9683,144.7733,144.9683,6020.0
2020-04-27 14:05:00,163.56,163.87,163.53,163.87,7650.0,144.9506,145.2253,144.924,145.2253,7650.0
2020-04-27 14:10:00,163.85,164.15,163.82,164.11,5615.0,145.2076,145.4734,145.181,145.438,5615.0
2020-04-27 14:15:00,164.0,164.13,163.81,163.87,9219.0,145.3405,145.4557,145.1721,145.2253,9219.0
2020-04-27 14:20:00,163.93,164.05,163.86,163.89,8264.0,145.2785,145.3848,145.2164,145.243,8264.0
2020-04-27 14:25:00,163.93,163.99,163.71,163.74,6990.0,145.2785,145.3316,145.0835,145.1101,6990.0
2020-04-27 14:30:00,163.7,163.95,163.55,163.73,7890.0,145.0746,145.2962,144.9417,145.1012,7890.0
2020-04-27 14:35:00,163.7,163.76,163.47,163.63,8357.0,145.0746,145.1278,144.8708,145.0126,8357.0
2020-04-27 14:40:00,163.68,164.04,163.66,163.87,9925.0,145.0569,145.3759,145.0392,145.2253,9925.0
2020-04-27 14:45:00,163.92,164.34,163.87,164.22,9174.0,145.2696,145.6418,145.2253,145.5355,9174.0
2020-04-27 14:50:00,164.25,164.34,164.09,164.23,9862.0,145.5621,145.6418,145.4203,145.5443,9862.0
2020-04-27 14:55:00,164.15,164.58,164.08,164.53,18977.0,145.4734,145.8545,145.4114,145.8102,18977.0
2020-04-27 15:00:00,164.47,164.7,164.47,164.7,9535.0,145.757,145.9609,145.757,145.9609,9535.0
2020-04-27 15:05:00,164.74,164.76,164.26,164.43,15732.0,145.9963,146.014,145.5709,145.7216,15732.0
2020-04-27 15:10:00,164.4,164.95,164.39,164.92,24392.0,145.695,146.1824,145.6861,146.1558,24392.0
2020-04-27 15:15:00,164.86,165.13,164.82,165.12,15733.0,146.1026,146.3419,146.0672,146.3331,15733.0
2020-04-27 15:20:00,165.09,165.13,164.99,165.06,15523.0,146.3065,146.3419,146.2179,146.2799,15523.0
2020-04-27 15:25:00,165.06,165.07,164.52,164.82,23233.0,146.2799,146.2888,145.8013,146.0672,23233.0
2020-04-27 15:30:00,164.84,164.89,164.73,164.79,24059.0,146.0849,146.1292,145.9874,146.0406,24059.0
2020-04-27 15:35:00,164.81,164.9,164.75,164.77,12079.0,146.0583,146.1381,146.0052,146.0229,12079.0
2020-04-27 15:40:00,164.75,164.9,164.75,164.81,18103.0,146.0052,146.1381,146.0052,146.0583,18103.0
2020-04-27 15:45:00,164.82,164.97,164.6,164.89,20060.0,146.0672,146.2001,145.8722,146.1292,20060.0
2020-04-27 15:50:00,164.97,164.97,164.02,164.04,34365.0,146.2001,146.2001,145.3582,145.3759,34365.0
2020-04-27 15:55:00,164.04,164.06,163.16,163.23,108717.0,145.3759,145.3937,144.5961,144.6581,108717.0
2020-04-28 09:30:00,166.6,168.28,166.6,166.83,21831.0,147.6447,149.1335,147.6447,147.8485,21831.0
2020-04-28 09:35:00,167.02,167.33,166.51,166.96,8018.0,148.0169,148.2916,147.5649,147.9637,8018.0
2020-04-28 09:40:00,167.12,168.24,166.8,168.24,5481.0,148.1055,149.0981,147.8219,149.0981,5481.0
2020-04-28 09:45:00,168.21,169.46,168.17,169.12,27443.0,149.0715,150.1793,149.036,149.878,27443.0
2020-04-28 09:50:00,169.19,170.25,169.14,169.96,38261.0,149.94,150.8794,149.8957,150.6224,38261.0
2020-04-28 09:55:00,170.04,170.18,168.93,168.93,46382.0,150.6933,150.8174,149.7096,149.7096,46382.0
2020-04-28 10:00:00,168.96,169.3,168.49,168.54,20595.0,149.7362,150.0375,149.3196,149.3639,20595.0
2020-04-28 10:05:00,168.72,168.85,168.38,168.62,9873.0,149.5235,149.6387,149.2222,149.4348,9873.0
2020-04-28 10:10:00,168.62,169.15,168.5,169.02,8767.0,149.4348,149.9045,149.3285,149.7893,8767.0
2020-04-28 10:15:00,169.1,169.25,168.75,168.75,12700.0,149.8602,149.9932,149.5501,149.5501,12700.0
2020-04-28 10:20:00,168.74,168.88,168.47,168.8,19765.0,149.5412,149.6653,149.3019,149.5944,19765.0
2020-04-28 10:25:00,168.82,169.13,168.44,168.45,15406.0,149.6121,149.8868,149.2753,149.2842,15406.0
2020-04-28 10:30:00,168.39,168.39,167.26,167.45,8218.0,149.231,149.231,148.2296,148.398,8218.0
2020-04-28 10:35:00,167.4,168.15,167.36,168.06,10899.0,148.3537,149.0183,148.3182,148.9386,10899.0
2020-04-28 10:40:00,168.06,168.08,167.67,167.79,10488.0,148.9386,148.9563,148.5929,148.6993,10488.0
2020-04-28 10:45:00,167.76,167.91,167.49,167.91,12380.0,148.6727,148.8056,148.4334,148.8056,12380.0
2020-04-28 10:50:00,167.89,167.89,167.06,167.06,10415.0,148.7879,148.7879,148.0523,148.0523,10415.0
2020-04-28 10:55:00,167.08,167.08,166.18,166.24,4857.0,148.0701,148.0701,147.2725,147.3256,4857.0
2020-04-28 11:00:00,166.28,166.41,166.09,166.22,4329.0,147.3611,147.4763,147.1927,147.3079,4329.0
2020-04-28 11:05:00,166.17,166.33,165.73,166.26,7090.0,147.2636,147.4054,146.8737,147.3434,7090.0
2020-04-28 11:10:00,166.27,166.58,166.2,166.34,7715.0,147.3522,147.627,147.2902,147.4143,7715.0
2020-04-28 11:15:00,166.48,166.48,165.73,165.94,4750.0,147.5383,147.5383,146.8737,147.0598,4750.0
2020-04-28 11:20:00,165.98,166.43,165.89,166.43,3834.0,147.0952,147.494,147.0155,147.494,3834.0
2020-04-28 11:25:00,166.26,166.54,166.06,166.15,7813.0,147.3434,147.5915,147.1661,147.2459,7813.0
2020-04-28 11:30:00,166.04,166.59,166.04,166.59,3988.0,147.1484,147.6358,147.1484,147.6358,3988.0
2020-04-28 11:35:00,166.59,166.71,166.48,166.59,6297.0,147.6358,147.7422,147.5383,147.6358,6297.0
2020-04-28 11:40:00,166.56,166.77,166.46,166.59,3300.0,147.6092,147.7953,147.5206,147.6358,3300.0
2020-04-28 11:45:00,166.71,166.82,166.35,166.35,11161.0,147.7422,147.8396,147.4231,147.4231,11161.0
2020-04-28 11:50:00,166.26,166.26,165.9,166.13,2952.0,147.3434,147.3434,147.0243,147.2282,2952.0
2020-04-28 11:55:00,166.15,166.33,166.05,166.09,6325.0,147.2459,147.4054,147.1573,147.1927,6325.0
2020-04-28 12:00:00,166.05,166.19,165.84,165.9,3544.0,147.1573,147.2813,146.9711,147.0243,3544.0
2020-04-28 12:05:00,166.0,166.49,166.0,166.49,9169.0,147.1129,147.5472,147.1129,147.5472,9169.0
2020-04-28 12:10:00,166.5,166.72,166.21,166.22,3704.0,147.5561,147.751,147.299,147.3079,3704.0
2020-04-28 12:15:00,166.15,166.16,165.63,165.79,6532.0,147.2459,147.2547,146.785,146.9268,6532.0
2020-04-28 12:20:00,165.88,166.08,165.86,165.99,5201.0,147.0066,147.1838,146.9889,147.1041,5201.0
2020-04-28 12:25:00,166.11,166.41,166.08,166.3,7190.0,147.2104,147.4763,147.1838,147.3788,7190.0
2020-04-28 12:30:00,166.28,166.6,166.22,166.47,5082.0,147.3611,147.6447,147.3079,147.5295,5082.0
2020-04-28 12:35:00,166.41,166.52,166.34,166.34,2352.0,147.4763,147.5738,147.4143,147.4143,2352.0
2020-04-28 12:40:00,166.32,166.48,166.29,166.41,2755.0,147.3965,147.5383,147.3699,147.4763,2755.0
2020-04-28 12:45:00,166.4,166.65,166.25,166.65,8109.0,147.4674,147.689,147.3345,147.689,8109.0
2020-04-28 12:50:00,166.66,166.66,166.27,166.3,3990.0,147.6978,147.6978,147.3522,147.3788,3990.0
2020-04-28 12:55:00,166.4,167.13,166.4,166.93,11000.0,147.4674,148.1144,147.4674,147.9371,11000.0
2020-04-28 13:00:00,167.03,167.22,166.92,167.22,4204.0,148.0258,148.1941,147.9283,148.1941,4204.0
2020-04-28 13:05:00,167.2,167.22,166.9,167.12,6992.0,148.1764,148.1941,147.9105,148.1055,6992.0
2020-04-28 13:10:00,167.14,167.14,166.53,166.53,3280.0,148.1232,148.1232,147.5826,147.5826,3280.0
2020-04-28 13:15:00,166.53,166.56,166.3,166.34,3124.0,147.5826,147.6092,147.3788,147.4143,3124.0
2020-04-28 13:20:00,166.47,166.67,166.34,166.58,3651.0,147.5295,147.7067,147.4143,147.627,3651.0
2020-04-28 13:25:00,166.53,166.69,166.46,166.56,2600.0,147.5826,147.7244,147.5206,147.6092,2600.0
2020-04-28 13:30:00,166.42,166.58,166.36,166.38,3463.0,147.4852,147.627,147.432,147.4497,3463.0
2020-04-28 13:35:00,166.41,166.55,166.3,166.54,4368.0,147.4763,147.6004,147.3788,147.5915,4368.0
2020-04-28 13:40:00,166.51,166.99,166.45,166.99,3935.0,147.5649,147.9903,147.5117,147.9903,3935.0
2020-04-28 13:45:00,166.91,167.03,166.82,167.03,5683.0,147.9194,148.0258,147.8396,148.0258,5683.0
2020-04-28 13:50:00,166.88,167.08,166.88,167.05,3800.0,147.8928,148.0701,147.8928,148.0435,3800.0
2020-04-28 13:55:00,166.95,167.08,166.65,166.75,3200.0,147.9549,148.0701,147.689,147.7776,3200.0
2020-04-28 14:00:00,166.79,166.92,166.64,166.83,4125.0,147.8131,147.9283,147.6801,147.8485,4125.0
2020-04-28 14:05:00,166.89,167.03,166.69,167.02,3529.0,147.9017,148.0258,147.7244,148.0169,3529.0
2020-04-28 14:10:00,167.08,167.56,167.08,167.45,3018.0,148.0701,148.4955,148.0701,148.398,3018.0
2020-04-28 14:15:00,167.53,167.8,167.45,167.8,6540.0,148.4689,148.7081,148.398,148.7081,6540.0
2020-04-28 14:20:00,167.74,167.92,167.7,167.77,4319.0,148.655,148.8145,148.6195,148.6816,4319.0
2020-04-28 14:25:00,167.88,167.95,167.54,167.78,8023.0,148.779,148.8411,148.4777,148.6904,8023.0
2020-04-28 14:30:00,167.81,167.93,167.73,167.82,4464.0,148.717,148.8234,148.6461,148.7259,4464.0
2020-04-28 14:35:00,167.68,167.71,167.32,167.44,5572.0,148.6018,148.6284,148.2828,148.3891,5572.0
2020-04-28 14:40:00,167.47,167.54,167.16,167.16,4433.0,148.4157,148.4777,148.141,148.141,4433.0
2020-04-28 14:45:00,167.18,167.44,167.13,167.4,4375.0,148.1587,148.3891,148.1144,148.3537,4375.0
2020-04-28 14:50:00,167.37,167.55,167.17,167.17,3300.0,148.3271,148.4866,148.1498,148.1498,3300.0
2020-04-28 14:55:00,167.24,167.27,167.04,167.19,2900.0,148.2119,148.2384,148.0346,148.1675,2900.0
2020-04-28 15:00:00,167.24,167.37,167.11,167.33,4023.0,148.2119,148.3271,148.0967,148.2916,4023.0
2020-04-28 15:05:00,167.33,167.51,167.26,167.49,3244.0,148.2916,148.4511,148.2296,148.4334,3244.0
2020-04-28 15:10:00,167.35,167.51,167.29,167.49,3234.0,148.3093,148.4511,148.2562,148.4334,3234.0
2020-04-28 15:15:00,167.37,167.61,167.33,167.61,5490.0,148.3271,148.5398,148.2916,148.5398,5490.0
2020-04-28 15:20:00,167.57,168.07,167.04,167.43,8226.0,148.5043,148.9474,148.0346,148.3802,8226.0
2020-04-28 15:25:00,167.44,167.57,167.38,167.5,7758.0,148.3891,148.5043,148.3359,148.4423,7758.0
2020-04-28 15:30:00,167.45,167.61,167.35,167.35,10120.0,148.398,148.5398,148.3093,148.3093,10120.0
2020-04-28 15:35:00,167.31,167.4,167.12,167.33,6314.0,148.2739,148.3537,148.1055,148.2916,6314.0
2020-04-28 15:40:00,167.3,167.33,166.81,166.88,11867.0,148.265,148.2916,147.8308,147.8928,11867.0
2020-04-28 15:45:00,166.86,167.09,166.65,166.94,25423.0,147.8751,148.0789,147.689,147.946,25423.0
2020-04-28 15:50:00,166.8,167.1,166.32,166.44,43741.0,147.8219,148.0878,147.3965,147.5029,43741.0
2020-04-28 15:55:00,166.43,166.94,166.3,166.46,62117.0,147.494,147.946,147.3788,147.5206,62117.0
2020-04-29 09:30:00,170.4,170.9,169.73,170.02,24903.0,151.0123,151.4554,150.4186,150.6756,24903.0
2020-04-29 09:35:00,169.94,170.44,169.58,169.58,7433.0,150.6047,151.0478,150.2856,150.2856,7433.0
2020-04-29 09:40:00,169.75,169.75,168.95,169.3,2630.0,150.4363,150.4363,149.7273,150.0375,2630.0
2020-04-29 09:45:00,169.02,169.3,169.02,169.06,3463.0,149.7893,150.0375,149.7893,149.8248,3463.0
2020-04-29 09:50:00,168.97,169.14,168.73,168.73,3026.0,149.745,149.8957,149.5323,149.5323,3026.0
2020-04-29 09:55:00,168.68,169.07,168.48,168.69,6726.0,149.488,149.8336,149.3108,149.4969,6726.0
2020-04-29 10:00:00,168.65,168.65,168.37,168.48,7935.0,149.4614,149.4614,149.2133,149.3108,7935.0
2020-04-29 10:05:00,168.62,168.7,167.89,167.89,2849.0,149.4348,149.5057,148.7879,148.7879,2849.0
2020-04-29 10:10:00,167.85,167.87,167.56,167.82,4101.0,148.7525,148.7702,148.4955,148.7259,4101.0
2020-04-29 10:15:00,167.84,168.21,167.84,168.1,5464.0,148.7436,149.0715,148.7436,148.974,5464.0
2020-04-29 10:20:00,168.19,168.21,167.88,168.15,3837.0,149.0538,149.0715,148.779,149.0183,3837.0
2020-04-29 10:25:00,168.18,168.3,167.95,168.03,4165.0,149.0449,149.1513,148.8411,148.912,4165.0
2020-04-29 10:30:00,168.15,168.29,168.04,168.22,3500.0,149.0183,149.1424,148.9208,149.0804,3500.0
2020-04-29 10:35:00,168.28,168.61,168.21,168.32,4518.0,149.1335,149.426,149.0715,149.169,4518.0
2020-04-29 10:40:00,168.38,168.59,168.29,168.58,3753.0,149.2222,149.4083,149.1424,149.3994,3753.0
2020-04-29 10:45:00,168.47,168.52,168.07,168.25,5799.0,149.3019,149.3462,148.9474,149.1069,5799.0
2020-04-29 10:50:00,168.3,168.66,168.21,168.39,5245.0,149.1513,149.4703,149.0715,149.231,5245.0
2020-04-29 10:55:00,168.37,168.38,168.13,168.29,3477.0,149.2133,149.2222,149.0006,149.1424,3477.0
2020-04-29 11:00:00,168.15,168.43,167.85,167.91,5613.0,149.0183,149.2665,148.7525,148.8056,5613.0
2020-04-29 11:05:00,168.01,168.26,167.88,168.0,4118.0,148.8943,149.1158,148.779,148.8854,4118.0
2020-04-29 11:10:00,168.0,168.31,168.0,168.16,3149.0,148.8854,149.1601,148.8854,149.0272,3149.0
2020-04-29 11:15:00,168.12,168.35,168.11,168.27,3226.0,148.9917,149.1956,148.9829,149.1247,3226.0
2020-04-29 11:20:00,168.33,168.35,168.04,168.12,5657.0,149.1778,149.1956,148.9208,148.9917,5657.0
2020-04-29 11:25:00,168.15,168.2,167.83,168.13,3413.0,149.0183,149.0626,148.7347,149.0006,3413.0
2020-04-29 11:30:00,168.04,168.07,167.75,167.87,3154.0,148.9208,148.9474,148.6638,148.7702,3154.0
2020-04-29 11:35:00,167.8,167.8,167.39,167.5,6265.0,148.7081,148.7081,148.3448,148.4423,6265.0
2020-04-29 11:40:00,167.52,167.62,167.44,167.52,6620.0,148.46,148.5486,148.3891,148.46,6620.0
2020-04-29 11:45:00,167.62,167.73,167.52,167.68,6334.0,148.5486,148.6461,148.46,148.6018,6334.0
2020-04-29 11:50:00,167.62,168.19,167.62,168.19,6391.0,148.5486,149.0538,148.5486,149.0538,6391.0
2020-04-29 11:55:00,168.23,168.34,168.12,168.16,5030.0,149.0892,149.1867,148.9917,149.0272,5030.0
2020-04-29 12:00:00,168.21,168.42,168.21,168.42,2920.0,149.0715,149.2576,149.0715,149.2576,2920.0
2020-04-29 12:05:00,168.38,168.44,168.11,168.12,4303.0,149.2222,149.2753,148.9829,148.9917,4303.0
2020-04-29 12:10:00,168.04,168.06,167.91,167.97,3255.0,148.9208,148.9386,148.8056,148.8588,3255.0
2020-04-29 12:15:00,167.99,168.22,167.77,167.84,6241.0,148.8765,149.0804,148.6816,148.7436,6241.0
2020-04-29 12:20:00,167.85,168.01,167.72,167.91,2687.0,148.7525,148.8943,148.6372,148.8056,2687.0
2020-04-29 12:25:00,167.82,167.95,167.74,167.87,2528.0,148.7259,148.8411,148.655,148.7702,2528.0
2020-04-29 12:30:00,167.87,167.91,167.74,167.8,2674.0,148.7702,148.8056,148.655,148.7081,2674.0
2020-04-29 12:35:00,167.77,168.23,167.73,168.19,3506.0,148.6816,149.0892,148.6461,149.0538,3506.0
2020-04-29 12:40:00,168.12,168.31,168.12,168.25,1600.0,148.9917,149.1601,148.9917,149.1069,1600.0
2020-04-29 12:45:00,168.32,168.39,168.2,168.35,3930.0,149.169,149.231,149.0626,149.1956,3930.0
2020-04-29 12:50:00,168.31,168.46,168.26,168.3,4788.0,149.1601,149.2931,149.1158,149.1513,4788.0
2020-04-29 12:55:00,168.28,168.28,168.14,168.15,8201.0,149.1335,149.1335,149.0095,149.0183,8201.0
2020-04-29 13:00:00,168.17,168.73,168.15,168.65,10599.0,149.036,149.5323,149.0183,149.4614,10599.0
2020-04-29 13:05:00,168.71,168.97,168.69,168.97,3651.0,149.5146,149.745,149.4969,149.745,3651.0
2020-04-29 13:10:00,168.89,168.94,168.56,168.66,3768.0,149.6741,149.7184,149.3817,149.4703,3768.0
2020-04-29 13:15:00,168.61,168.68,168.52,168.59,1925.0,149.426,149.488,149.3462,149.4083,1925.0
2020-04-29 13:20:00,168.61,168.64,168.41,168.42,4579.0,149.426,149.4526,149.2487,149.2576,4579.0
2020-04-29 13:25:00,168.41,168.52,168.17,168.29,3905.0,149.2487,149.3462,149.036,149.1424,3905.0
2020-04-29 13:30:00,168.19,168.26,167.71,167.72,4070.0,149.0538,149.1158,148.6284,148.6372,4070.0
2020-04-29 13:35:00,167.74,167.75,167.46,167.66,3450.0,148.655,148.6638,148.4068,148.5841,3450.0
2020-04-29 13:40:00,167.59,167.78,167.39,167.53,9775.0,148.522,148.6904,148.3448,148.4689,9775.0
2020-04-29 13:45:00,167.47,168.0,167.47,167.74,6260.0,148.4157,148.8854,148.4157,148.655,6260.0
2020-04-29 13:50:00,167.82,167.83,167.65,167.66,3583.0,148.7259,148.7347,148.5752,148.5841,3583.0
2020-04-29 13:55:00,167.45,167.72,167.42,167.72,7974.0,148.398,148.6372,148.3714,148.6372,7974.0
2020-04-29 14:00:00,167.7,167.94,166.7,166.96,9084.0,148.6195,148.8322,147.7333,147.9637,9084.0
2020-04-29 14:05:00,166.79,166.89,166.65,166.77,5495.0,147.8131,147.9017,147.689,147.7953,5495.0
2020-04-29 14:10:00,166.95,167.37,166.85,167.37,8033.0,147.9549,148.3271,147.8662,148.3271,8033.0
2020-04-29 14:15:00,167.42,167.57,167.08,167.08,3311.0,148.3714,148.5043,148.0701,148.0701,3311.0
2020-04-29 14:20:00,167.25,167.36,167.02,167.24,5049.0,148.2207,148.3182,148.0169,148.2119,5049.0
2020-04-29 14:25:00,167.23,167.39,167.13,167.21,4469.0,148.203,148.3448,148.1144,148.1853,4469.0
2020-04-29 14:30:00,167.25,167.55,167.1,167.38,3434.0,148.2207,148.4866,148.0878,148.3359,3434.0
2020-04-29 14:35:00,167.43,167.65,167.22,167.62,12120.0,148.3802,148.5752,148.1941,148.5486,12120.0
2020-04-29 14:40:00,167.52,168.01,167.49,167.89,7289.0,148.46,148.8943,148.4334,148.7879,7289.0
2020-04-29 14:45:00,167.91,167.91,167.7,167.82,8842.0,148.8056,148.8056,148.6195,148.7259,8842.0
2020-04-29 14:50:00,167.85,167.93,167.51,167.52,6562.0,148.7525,148.8234,148.4511,148.46,6562.0
2020-04-29 14:55:00,167.46,167.9,167.45,167.9,3530.0,148.4068,148.7968,148.398,148.7968,3530.0
2020-04-29 15:00:00,167.9,168.4,167.8,168.38,8779.0,148.7968,149.2399,148.7081,149.2222,8779.0
2020-04-29 15:05:00,168.4,168.45,168.29,168.45,4450.0,149.2399,149.2842,149.1424,149.2842,4450.0
2020-04-29 15:10:00,168.43,168.72,168.28,168.7,12111.0,149.2665,149.5235,149.1335,149.5057,12111.0
2020-04-29 15:15:00,168.59,168.64,168.11,168.45,8797.0,149.4083,149.4526,148.9829,149.2842,8797.0
2020-04-29 15:20:00,168.53,168.72,168.4,168.52,6647.0,149.3551,149.5235,149.2399,149.3462,6647.0
2020-04-29 15:25:00,168.58,168.68,168.53,168.61,6100.0,149.3994,149.488,149.3551,149.426,6100.0
2020-04-29 15:30:00,168.64,168.83,168.45,168.68,10113.0,149.4526,149.621,149.2842,149.488,10113.0
2020-04-29 15:35:00,168.68,168.71,168.39,168.4,7100.0,149.488,149.5146,149.231,149.2399,7100.0
2020-04-29 15:40:00,168.4,168.54,168.27,168.27,11111.0,149.2399,149.3639,149.1247,149.1247,11111.0
2020-04-29 15:45:00,168.19,168.26,167.93,168.11,12163.0,149.0538,149.1158,148.8234,148.9829,12163.0
2020-04-29 15:50:00,168.07,168.07,167.49,167.51,20523.0,148.9474,148.9474,148.4334,148.4511,20523.0
2020-04-29 15:55:00,167.57,167.72,167.37,167.52,62588.0,148.5043,148.6372,148.3271,148.46,62588.0
2020-04-30 09:30:00,164.32,164.73,163.43,163.75,26798.0,145.6241,145.9874,144.8354,145.1189,26798.0
2020-04-30 09:35:00,163.71,163.93,163.15,163.93,36041.0,145.0835,145.2785,144.5872,145.2785,36041.0
2020-04-30 09:40:00,163.74,163.86,163.29,163.8,9002.0,145.1101,145.2164,144.7113,145.1633,9002.0
2020-04-30 09:45:00,163.61,163.69,163.24,163.56,12787.0,144.9949,145.0658,144.667,144.9506,12787.0
2020-04-30 09:50:00,163.56,164.11,163.37,163.97,26592.0,144.9506,145.438,144.7822,145.3139,26592.0
2020-04-30 09:55:00,163.99,164.65,163.91,164.16,9745.0,145.3316,145.9165,145.2607,145.4823,9745.0
2020-04-30 10:00:00,164.39,165.19,164.36,164.59,11999.0,145.6861,146.3951,145.6595,145.8634,11999.0
2020-04-30 10:05:00,164.39,164.95,164.13,164.61,6366.0,145.6861,146.1824,145.4557,145.8811,6366.0
2020-04-30 10:10:00,164.51,164.83,164.49,164.49,4107.0,145.7925,146.0761,145.7747,145.7747,4107.0
2020-04-30 10:15:00,164.49,164.55,164.1,164.51,6899.0,145.7747,145.8279,145.4291,145.7925,6899.0
2020-04-30 10:20:00,164.35,164.56,164.08,164.18,6597.0,145.6507,145.8368,145.4114,145.5,6597.0
2020-04-30 10:25:00,164.2,164.53,164.01,164.41,4765.0,145.5177,145.8102,145.3494,145.7038,4765.0
2020-04-30 10:30:00,164.44,164.5,164.22,164.44,4451.0,145.7304,145.7836,145.5355,145.7304,4451.0
2020-04-30 10:35:00,164.39,164.61,164.3,164.3,5613.0,145.6861,145.8811,145.6064,145.6064,5613.0
2020-04-30 10:40:00,164.4,164.42,163.66,163.71,12196.0,145.695,145.7127,145.0392,145.0835,12196.0
2020-04-30 10:45:00,163.75,164.24,163.72,164.2,7262.0,145.1189,145.5532,145.0924,145.5177,7262.0
2020-04-30 10:50:00,164.22,164.7,164.14,164.52,25920.0,145.5355,145.9609,145.4646,145.8013,25920.0
2020-04-30 10:55:00,164.5,164.86,164.21,164.27,5910.0,145.7836,146.1026,145.5266,145.5798,5910.0
2020-04-30 11:00:00,164.28,164.68,164.28,164.47,7394.0,145.5886,145.9431,145.5886,145.757,7394.0
2020-04-30 11:05:00,164.46,164.48,164.01,164.18,8152.0,145.7482,145.7659,145.3494,145.5,8152.0
2020-04-30 11:10:00,164.06,164.23,163.93,164.08,5956.0,145.3937,145.5443,145.2785,145.4114,5956.0
2020-04-30 11:15:00,164.11,164.24,163.79,163.8,8622.0,145.438,145.5532,145.1544,145.1633,8622.0
2020-04-30 11:20:00,163.84,164.13,163.63,163.78,6412.0,145.1987,145.4557,145.0126,145.1455,6412.0
2020-04-30 11:25:00,163.75,163.93,163.45,163.63,12809.0,145.1189,145.2785,144.8531,145.0126,12809.0
2020-04-30 11:30:00,163.53,163.84,163.32,163.64,10322.0,144.924,145.1987,144.7379,145.0215,10322.0
2020-04-30 11:35:00,163.68,164.33,163.67,164.07,13378.0,145.0569,145.633,145.048,145.4025,13378.0
2020-04-30 11:40:00,164.14,164.34,164.04,164.09,5544.0,145.4646,145.6418,145.3759,145.4203,5544.0
2020-04-30 11:45:00,164.06,164.06,163.48,163.57,17816.0,145.3937,145.3937,144.8797,144.9594,17816.0
2020-04-30 11:50:00,163.49,163.66,163.32,163.38,7868.0,144.8885,145.0392,144.7379,144.791,7868.0
2020-04-30 11:55:00,163.38,163.62,163.28,163.33,5878.0,144.791,145.0037,144.7024,144.7467,5878.0
2020-04-30 12:00:00,163.25,163.25,162.56,162.8,11104.0,144.6758,144.6758,144.0643,144.277,11104.0
2020-04-30 12:05:00,162.73,163.36,162.68,163.19,6545.0,144.215,144.7733,144.1707,144.6227,6545.0
2020-04-30 12:10:00,163.23,163.36,162.93,162.98,9560.0,144.6581,144.7733,144.3922,144.4366,9560.0
2020-04-30 12:15:00,162.92,163.01,162.6,162.7,13899.0,144.3834,144.4631,144.0998,144.1884,13899.0
2020-04-30 12:20:00,162.7,162.88,162.42,162.67,16533.0,144.1884,144.3479,143.9403,144.1618,16533.0
2020-04-30 12:25:00,162.62,162.77,162.33,162.57,7732.0,144.1175,144.2504,143.8605,144.0732,7732.0
2020-04-30 12:30:00,162.57,162.66,162.23,162.66,4954.0,144.0732,144.153,143.7719,144.153,4954.0
2020-04-30 12:35:00,162.65,162.97,162.64,162.9,5201.0,144.1441,144.4277,144.1352,144.3657,5201.0
2020-04-30 12:40:00,162.88,162.98,162.75,162.83,5495.0,144.3479,144.4366,144.2327,144.3036,5495.0
2020-04-30 12:45:00,162.79,163.32,162.79,163.29,4039.0,144.2682,144.7379,144.2682,144.7113,4039.0
2020-04-30 12:50:00,163.28,163.28,163.11,163.28,3668.0,144.7024,144.7024,144.5518,144.7024,3668.0
2020-04-30 12:55:00,163.25,163.5,163.07,163.11,5763.0,144.6758,144.8974,144.5163,144.5518,5763.0
2020-04-30 13:00:00,163.11,163.11,162.71,162.72,6368.0,144.5518,144.5518,144.1973,144.2061,6368.0
2020-04-30 13:05:00,162.74,163.22,162.74,163.17,5234.0,144.2239,144.6492,144.2239,144.6049,5234.0
2020-04-30 13:10:00,163.11,163.43,163.0,163.34,4040.0,144.5518,144.8354,144.4543,144.7556,4040.0
2020-04-30 13:15:00,163.41,163.67,163.32,163.5,5740.0,144.8176,145.048,144.7379,144.8974,5740.0
2020-04-30 13:20:00,163.53,163.85,163.52,163.71,13754.0,144.924,145.2076,144.9151,145.0835,13754.0
2020-04-30 13:25:00,163.71,163.73,163.3,163.31,7800.0,145.0835,145.1012,144.7201,144.729,7800.0
2020-04-30 13:30:00,163.14,163.28,163.04,163.05,9450.0,144.5783,144.7024,144.4897,144.4986,9450.0
2020-04-30 13:35:00,163.13,163.41,163.13,163.13,5774.0,144.5695,144.8176,144.5695,144.5695,5774.0
2020-04-30 13:40:00,163.2,163.2,162.82,162.86,7120.0,144.6315,144.6315,144.2948,144.3302,7120.0
2020-04-30 13:45:00,162.84,162.87,162.64,162.7,7358.0,144.3125,144.3391,144.1352,144.1884,7358.0
2020-04-30 13:50:00,162.7,162.7,162.32,162.49,7145.0,144.1884,144.1884,143.8516,144.0023,7145.0
2020-04-30 13:55:00,162.43,162.51,162.17,162.28,6641.0,143.9491,144.02,143.7187,143.8162,6641.0
2020-04-30 14:00:00,162.44,162.5,162.13,162.4,6036.0,143.958,144.0112,143.6833,143.9225,6036.0
2020-04-30 14:05:00,162.38,162.63,162.28,162.47,6548.0,143.9048,144.1264,143.8162,143.9846,6548.0
2020-04-30 14:10:00,162.47,162.84,162.47,162.74,5728.0,143.9846,144.3125,143.9846,144.2239,5728.0
2020-04-30 14:15:00,162.73,162.81,162.56,162.56,8902.0,144.215,144.2859,144.0643,144.0643,8902.0
2020-04-30 14:20:00,162.6,162.76,162.56,162.59,5805.0,144.0998,144.2416,144.0643,144.0909,5805.0
2020-04-30 14:25:00,162.6,162.64,162.44,162.57,5914.0,144.0998,144.1352,143.958,144.0732,5914.0
2020-04-30 14:30:00,162.67,163.1,162.67,162.86,5721.0,144.1618,144.5429,144.1618,144.3302,5721.0
2020-04-30 14:35:00,162.83,162.83,162.37,162.46,8970.0,144.3036,144.3036,143.896,143.9757,8970.0
2020-04-30 14:40:00,162.47,162.54,162.22,162.4,6117.0,143.9846,144.0466,143.763,143.9225,6117.0
2020-04-30 14:45:00,162.4,162.51,162.25,162.41,5819.0,143.9225,144.02,143.7896,143.9314,5819.0
2020-04-30 14:50:00,162.46,162.52,162.19,162.28,10237.0,143.9757,144.0289,143.7364,143.8162,10237.0
2020-04-30 14:55:00,162.31,162.37,162.11,162.3,7310.0,143.8428,143.896,143.6655,143.8339,7310.0
2020-04-30 15:00:00,162.39,162.64,162.31,162.44,10306.0,143.9137,144.1352,143.8428,143.958,10306.0
2020-04-30 15:05:00,162.46,163.05,162.42,162.88,5706.0,143.9757,144.4986,143.9403,144.3479,5706.0
2020-04-30 15:10:00,162.83,162.88,162.63,162.82,6478.0,144.3036,144.3479,144.1264,144.2948,6478.0
2020-04-30 15:15:00,162.87,163.42,162.87,163.28,11033.0,144.3391,144.8265,144.3391,144.7024,11033.0
2020-04-30 15:20:00,163.26,163.71,163.14,163.5,11790.0,144.6847,145.0835,144.5783,144.8974,11790.0
2020-04-30 15:25:00,163.51,163.59,163.22,163.37,18834.0,144.9062,144.9771,144.6492,144.7822,18834.0
2020-04-30 15:30:00,163.32,163.54,163.32,163.37,21823.0,144.7379,144.9328,144.7379,144.7822,21823.0
2020-04-30 15:35:00,163.4,163.4,162.9,162.94,25571.0,144.8088,144.8088,144.3657,144.4011,25571.0
2020-04-30 15:40:00,162.91,162.91,162.46,162.75,24147.0,144.3745,144.3745,143.9757,144.2327,24147.0
2020-04-30 15:45:00,162.77,162.8,162.27,162.33,19470.0,144.2504,144.277,143.8073,143.8605,19470.0
2020-04-30 15:50:00,162.31,162.83,161.62,162.82,60261.0,143.8428,144.3036,143.2313,144.2948,60261.0
2020-04-30 15:55:00,162.79,162.86,162.34,162.49,106281.0,144.2682,144.3302,143.8694,144.0023,106281.0
2020-05-01 09:30:00,160.23,160.23,159.0,159.72,40714.0,141.9994,141.9994,140.9094,141.5475,40714.0
2020-05-01 09:35:00,159.89,159.96,158.72,158.97,22476.0,141.6981,141.7602,140.6612,140.8828,22476.0
2020-05-01 09:40:00,159.04,159.19,158.33,158.95,12961.0,140.9448,141.0778,140.3156,140.8651,12961.0
2020-05-01 09:45:00,158.84,158.94,158.21,158.28,12227.0,140.7676,140.8562,140.2093,140.2713,12227.0
2020-05-01 09:50:00,158.14,158.74,158.08,158.28,14672.0,140.1472,140.679,140.0941,140.2713,14672.0
2020-05-01 09:55:00,158.32,158.93,158.23,158.91,9593.0,140.3068,140.8473,140.227,140.8296,9593.0
2020-05-01 10:00:00,159.02,159.37,158.85,159.21,13079.0,140.9271,141.2373,140.7765,141.0955,13079.0
2020-05-01 10:05:00,159.19,159.61,159.06,159.2,31828.0,141.0778,141.45,140.9626,141.0866,31828.0
2020-05-01 10:10:00,159.09,159.13,158.65,159.03,20721.0,140.9891,141.0246,140.5992,140.936,20721.0
2020-05-01 10:15:00,159.03,159.25,158.32,158.42,9782.0,140.936,141.1309,140.3068,140.3954,9782.0
2020-05-01 10:20:00,158.39,158.78,158.15,158.39,16555.0,140.3688,140.7144,140.1561,140.3688,16555.0
2020-05-01 10:25:00,158.41,158.86,158.4,158.78,14385.0,140.3865,140.7853,140.3777,140.7144,14385.0
2020-05-01 10:30:00,158.93,159.06,158.66,159.05,15943.0,140.8473,140.9626,140.6081,140.9537,15943.0
2020-05-01 10:35:00,159.23,159.68,159.15,159.62,15646.0,141.1132,141.512,141.0423,141.4588,15646.0
2020-05-01 10:40:00,159.5,160.19,159.41,160.09,12394.0,141.3525,141.964,141.2727,141.8754,12394.0
2020-05-01 10:45:00,160.07,160.11,159.74,159.96,24694.0,141.8576,141.8931,141.5652,141.7602,24694.0
2020-05-01 10:50:00,159.85,160.0,159.61,159.74,11912.0,141.6627,141.7956,141.45,141.5652,11912.0
2020-05-01 10:55:00,159.77,159.89,159.45,159.63,12663.0,141.5918,141.6981,141.3082,141.4677,12663.0
2020-05-01 11:00:00,159.59,159.69,159.37,159.57,19398.0,141.4323,141.5209,141.2373,141.4145,19398.0
2020-05-01 11:05:00,159.6,159.68,159.45,159.65,21374.0,141.4411,141.512,141.3082,141.4854,21374.0
2020-05-01 11:10:00,159.74,159.92,159.59,159.87,15990.0,141.5652,141.7247,141.4323,141.6804,15990.0
2020-05-01 11:15:00,159.82,159.85,159.27,159.27,22878.0,141.6361,141.6627,141.1487,141.1487,22878.0
2020-05-01 11:20:00,159.25,159.3,158.6,158.6,7556.0,141.1309,141.1753,140.5549,140.5549,7556.0
2020-05-01 11:25:00,158.6,158.68,158.39,158.55,20306.0,140.5549,140.6258,140.3688,140.5106,20306.0
2020-05-01 11:30:00,158.55,159.02,158.45,158.98,14521.0,140.5106,140.9271,140.422,140.8917,14521.0
2020-05-01 11:35:00,158.99,159.52,158.94,159.39,11289.0,140.9005,141.3702,140.8562,141.255,11289.0
2020-05-01 11:40:00,159.41,159.54,159.28,159.41,20845.0,141.2727,141.3879,141.1575,141.2727,20845.0
2020-05-01 11:45:00,159.35,159.42,159.08,159.22,16213.0,141.2196,141.2816,140.9803,141.1044,16213.0
2020-05-01 11:50:00,159.22,159.22,158.86,158.93,16953.0,141.1044,141.1044,140.7853,140.8473,16953.0
2020-05-01 11:55:00,158.97,159.31,158.85,159.31,18349.0,140.8828,141.1841,140.7765,141.1841,18349.0
2020-05-01 12:00:00,159.27,159.28,158.88,158.92,7623.0,141.1487,141.1575,140.803,140.8385,7623.0
2020-05-01 12:05:00,158.84,159.11,158.8,159.06,5944.0,140.7676,141.0069,140.7321,140.9626,5944.0
2020-05-01 12:10:00,159.05,159.54,159.02,159.52,13369.0,140.9537,141.3879,140.9271,141.3702,13369.0
2020-05-01 12:15:00,159.52,159.58,159.19,159.45,17048.0,141.3702,141.4234,141.0778,141.3082,17048.0
2020-05-01 12:20:00,159.44,159.85,159.38,159.56,32646.0,141.2993,141.6627,141.2461,141.4057,32646.0
2020-05-01 12:25:00,159.62,159.84,159.56,159.68,49227.0,141.4588,141.6538,141.4057,141.512,49227.0
2020-05-01 12:30:00,159.64,159.65,158.85,159.05,21825.0,141.4766,141.4854,140.7765,140.9537,21825.0
2020-05-01 12:35:00,158.96,159.01,158.23,158.37,7989.0,140.8739,140.9182,140.227,140.3511,7989.0
2020-05-01 12:40:00,158.22,158.4,158.05,158.34,15279.0,140.2181,140.3777,140.0675,140.3245,15279.0
2020-05-01 12:45:00,158.29,159.1,158.29,158.96,30622.0,140.2802,140.998,140.2802,140.8739,30622.0
2020-05-01 12:50:00,158.96,159.03,158.81,158.97,19437.0,140.8739,140.936,140.741,140.8828,19437.0
2020-05-01 12:55:00,158.95,159.11,158.87,158.9,9211.0,140.8651,141.0069,140.7942,140.8208,9211.0
2020-05-01 13:00:00,158.88,159.22,158.85,159.1,8939.0,140.803,141.1044,140.7765,140.998,8939.0
2020-05-01 13:05:00,159.04,159.1,158.83,158.95,9743.0,140.9448,140.998,140.7587,140.8651,9743.0
2020-05-01 13:10:00,158.99,159.16,158.92,158.96,5864.0,140.9005,141.0512,140.8385,140.8739,5864.0
2020-05-01 13:15:00,158.96,159.16,158.84,159.16,16493.0,140.8739,141.0512,140.7676,141.0512,16493.0
2020-05-01 13:20:00,159.16,159.54,159.14,159.19,11417.0,141.0512,141.3879,141.0335,141.0778,11417.0
2020-05-01 13:25:00,159.17,159.34,159.1,159.34,8900.0,141.06,141.2107,140.998,141.2107,8900.0
2020-05-01 13:30:00,159.27,159.29,158.81,158.81,64373.0,141.1487,141.1664,140.741,140.741,64373.0
2020-05-01 13:35:00,158.8,159.06,158.68,158.74,26682.0,140.7321,140.9626,140.6258,140.679,26682.0
2020-05-01 13:40:00,158.78,159.03,158.77,159.02,31650.0,140.7144,140.936,140.7056,140.9271,31650.0
2020-05-01 13:45:00,158.98,159.08,158.85,159.05,11917.0,140.8917,140.9803,140.7765,140.9537,11917.0
2020-05-01 13:50:00,159.1,159.2,158.84,158.93,7800.0,140.998,141.0866,140.7676,140.8473,7800.0
2020-05-01 13:55:00,158.94,159.08,158.87,158.99,17368.0,140.8562,140.9803,140.7942,140.9005,17368.0
2020-05-01 14:00:00,158.95,159.24,158.83,159.09,25689.0,140.8651,141.1221,140.7587,140.9891,25689.0
2020-05-01 14:05:00,159.1,159.14,158.86,159.03,8872.0,140.998,141.0335,140.7853,140.936,8872.0
2020-05-01 14:10:00,158.98,159.05,158.69,158.69,20282.0,140.8917,140.9537,140.6347,140.6347,20282.0
2020-05-01 14:15:00,158.72,158.92,158.7,158.84,4349.0,140.6612,140.8385,140.6435,140.7676,4349.0
2020-05-01 14:20:00,158.91,159.11,158.91,159.08,5882.0,140.8296,141.0069,140.8296,140.9803,5882.0
2020-05-01 14:25:00,159.07,159.25,158.98,159.14,5354.0,140.9714,141.1309,140.8917,141.0335,5354.0
2020-05-01 14:30:00,159.05,159.3,159.0,159.22,6301.0,140.9537,141.1753,140.9094,141.1044,6301.0
2020-05-01 14:35:00,159.28,159.49,159.17,159.36,7350.0,141.1575,141.3436,141.06,141.2284,7350.0
2020-05-01 14:40:00,159.38,159.43,159.24,159.27,2917.0,141.2461,141.2905,141.1221,141.1487,2917.0
2020-05-01 14:45:00,159.29,159.4,159.25,159.32,5425.0,141.1664,141.2639,141.1309,141.193,5425.0
2020-05-01 14:50:00,159.29,159.5,159.15,159.5,7754.0,141.1664,141.3525,141.0423,141.3525,7754.0
2020-05-01 14:55:00,159.5,159.69,159.5,159.59,8078.0,141.3525,141.5209,141.3525,141.4323,8078.0
2020-05-01 15:00:00,159.59,159.86,159.41,159.5,9784.0,141.4323,141.6715,141.2727,141.3525,9784.0
2020-05-01 15:05:00,159.54,159.72,159.47,159.65,10848.0,141.3879,141.5475,141.3259,141.4854,10848.0
2020-05-01 15:10:00,159.67,159.98,159.53,159.94,9908.0,141.5032,141.7779,141.3791,141.7424,9908.0
2020-05-01 15:15:00,159.95,160.04,159.8,159.96,25217.0,141.7513,141.8311,141.6184,141.7602,25217.0
2020-05-01 15:20:00,160.0,160.08,159.91,159.99,11177.0,141.7956,141.8665,141.7158,141.7867,11177.0
2020-05-01 15:25:00,159.98,159.98,159.68,159.74,7196.0,141.7779,141.7779,141.512,141.5652,7196.0
2020-05-01 15:30:00,159.7,159.81,159.4,159.45,14423.0,141.5297,141.6272,141.2639,141.3082,14423.0
2020-05-01 15:35:00,159.4,159.59,159.23,159.41,11660.0,141.2639,141.4323,141.1132,141.2727,11660.0
2020-05-01 15:40:00,159.5,159.67,159.37,159.65,14143.0,141.3525,141.5032,141.2373,141.4854,14143.0
2020-05-01 15:45:00,159.65,159.84,159.3,159.75,29888.0,141.4854,141.6538,141.1753,141.5741,29888.0
2020-05-01 15:50:00,159.83,159.83,158.68,158.96,49613.0,141.6449,141.6449,140.6258,140.8739,49613.0
2020-05-01 15:55:00,158.89,159.69,158.74,159.69,119610.0,140.8119,141.5209,140.679,141.5209,119610.0
2020-05-04 09:30:00,158.0,158.15,156.61,157.0,18958.0,140.0232,140.1561,138.7913,139.1369,18958.0
2020-05-04 09:35:00,157.0,157.16,155.66,156.06,39759.0,139.1369,139.2787,137.9494,138.3039,39759.0
2020-05-04 09:40:00,155.96,157.12,155.24,157.12,40195.0,138.2153,139.2433,137.5772,139.2433,40195.0
2020-05-04 09:45:00,157.02,157.02,156.1,156.63,43245.0,139.1547,139.1547,138.3393,138.809,43245.0
2020-05-04 09:50:00,156.72,157.29,156.27,157.16,16927.0,138.8888,139.3939,138.49,139.2787,16927.0
2020-05-04 09:55:00,157.29,157.86,157.14,157.21,21914.0,139.3939,139.8991,139.261,139.323,21914.0
2020-05-04 10:00:00,157.53,157.81,157.4,157.64,14813.0,139.6066,139.8548,139.4914,139.7041,14813.0
2020-05-04 10:05:00,157.67,157.8,157.21,157.71,13367.0,139.7307,139.8459,139.323,139.7662,13367.0
2020-05-04 10:10:00,157.79,158.65,157.76,158.43,14394.0,139.8371,140.5992,139.8105,140.4042,14394.0
2020-05-04 10:15:00,158.34,159.05,158.2,158.81,17233.0,140.3245,140.9537,140.2004,140.741,17233.0
2020-05-04 10:20:00,158.76,159.09,158.63,158.73,23613.0,140.6967,140.9891,140.5815,140.6701,23613.0
2020-05-04 10:25:00,158.66,158.66,157.97,158.02,14206.0,140.6081,140.6081,139.9966,140.0409,14206.0
2020-05-04 10:30:00,157.93,157.99,157.59,157.7,19435.0,139.9611,140.0143,139.6598,139.7573,19435.0
2020-05-04 10:35:00,157.7,157.98,157.65,157.98,10183.0,139.7573,140.0054,139.713,140.0054,10183.0
2020-05-04 10:40:00,157.95,158.38,157.95,158.34,12510.0,139.9789,140.3599,139.9789,140.3245,12510.0
2020-05-04 10:45:00,158.37,158.37,157.68,158.13,21295.0,140.3511,140.3511,139.7396,140.1384,21295.0
2020-05-04 10:50:00,158.09,158.16,157.73,157.77,13806.0,140.1029,140.165,139.7839,139.8193,13806.0
2020-05-04 10:55:00,157.79,157.79,157.33,157.38,13263.0,139.8371,139.8371,139.4294,139.4737,13263.0
2020-05-04 11:00:00,157.35,157.35,157.15,157.22,9184.0,139.4471,139.4471,139.2699,139.3319,9184.0
2020-05-04 11:05:00,157.24,157.55,157.17,157.43,22944.0,139.3496,139.6244,139.2876,139.518,22944.0
2020-05-04 11:10:00,157.5,157.74,157.41,157.51,19063.0,139.5801,139.7927,139.5003,139.5889,19063.0
2020-05-04 11:15:00,157.5,157.67,157.37,157.67,37998.0,139.5801,139.7307,139.4648,139.7307,37998.0
2020-05-04 11:20:00,157.63,157.94,157.56,157.86,9300.0,139.6953,139.97,139.6332,139.8991,9300.0
2020-05-04 11:25:00,157.92,157.94,157.35,157.59,11141.0,139.9523,139.97,139.4471,139.6598,11141.0
2020-05-04 11:30:00,157.56,157.61,157.27,157.5,8053.0,139.6332,139.6775,139.3762,139.5801,8053.0
2020-05-04 11:35:00,157.48,157.84,157.48,157.62,6864.0,139.5623,139.8814,139.5623,139.6864,6864.0
2020-05-04 11:40:00,157.61,157.65,157.39,157.39,5400.0,139.6775,139.713,139.4826,139.4826,5400.0
2020-05-04 11:45:00,157.31,157.51,157.31,157.45,10702.0,139.4117,139.5889,139.4117,139.5357,10702.0
2020-05-04 11:50:00,157.45,157.46,157.37,157.37,6655.0,139.5357,139.5446,139.4648,139.4648,6655.0
2020-05-04 11:55:00,157.35,157.44,157.26,157.27,9608.0,139.4471,139.5269,139.3674,139.3762,9608.0
2020-05-04 12:00:00,157.31,158.09,157.31,158.03,25803.0,139.4117,140.1029,139.4117,140.0497,25803.0
2020-05-04 12:05:00,158.0,158.11,157.66,158.03,22061.0,140.0232,140.1206,139.7218,140.0497,22061.0
2020-05-04 12:10:00,158.02,158.06,157.92,158.06,11699.0,140.0409,140.0763,139.9523,140.0763,11699.0
2020-05-04 12:15:00,157.99,158.65,157.99,158.38,12448.0,140.0143,140.5992,140.0143,140.3599,12448.0
2020-05-04 12:20:00,158.37,158.62,158.37,158.55,4407.0,140.3511,140.5726,140.3511,140.5106,4407.0
2020-05-04 12:25:00,158.62,158.65,158.52,158.52,2803.0,140.5726,140.5992,140.484,140.484,2803.0
2020-05-04 12:30:00,158.57,158.68,158.3,158.54,8584.0,140.5283,140.6258,140.289,140.5017,8584.0
2020-05-04 12:35:00,158.52,158.55,158.16,158.31,6310.0,140.484,140.5106,140.165,140.2979,6310.0
2020-05-04 12:40:00,158.33,158.33,158.1,158.1,5261.0,140.3156,140.3156,140.1118,140.1118,5261.0
2020-05-04 12:45:00,158.14,158.47,158.08,158.27,13437.0,140.1472,140.4397,140.0941,140.2624,13437.0
2020-05-04 12:50:00,158.35,158.59,158.29,158.47,5812.0,140.3333,140.546,140.2802,140.4397,5812.0
2020-05-04 12:55:00,158.38,158.76,158.31,158.75,5920.0,140.3599,140.6967,140.2979,140.6878,5920.0
2020-05-04 13:00:00,158.76,159.03,158.76,158.88,12297.0,140.6967,140.936,140.6967,140.803,12297.0
2020-05-04 13:05:00,158.87,158.94,158.7,158.78,7496.0,140.7942,140.8562,140.6435,140.7144,7496.0
2020-05-04 13:10:00,158.77,159.07,158.42,159.0,20906.0,140.7056,140.9714,140.3954,140.9094,20906.0
2020-05-04 13:15:00,159.01,159.39,158.81,158.96,52363.0,140.9182,141.255,140.741,140.8739,52363.0
2020-05-04 13:20:00,158.94,159.42,158.92,159.11,24847.0,140.8562,141.2816,140.8385,141.0069,24847.0
2020-05-04 13:25:00,159.11,159.12,158.56,158.56,4599.0,141.0069,141.0157,140.5194,140.5194,4599.0
2020-05-04 13:30:00,158.58,158.66,158.37,158.37,5294.0,140.5372,140.6081,140.3511,140.3511,5294.0
2020-05-04 13:35:00,158.31,158.35,158.11,158.27,5877.0,140.2979,140.3333,140.1206,140.2624,5877.0
2020-05-04 13:40:00,158.29,158.32,157.88,157.9,6381.0,140.2802,140.3068,139.9168,139.9345,6381.0
2020-05-04 13:45:00,157.87,158.35,157.87,158.19,6563.0,139.908,140.3333,139.908,140.1915,6563.0
2020-05-04 13:50:00,158.15,158.17,158.05,158.07,7564.0,140.1561,140.1738,140.0675,140.0852,7564.0
2020-05-04 13:55:00,158.04,158.04,157.75,157.78,8224.0,140.0586,140.0586,139.8016,139.8282,8224.0
2020-05-04 14:00:00,157.87,158.08,157.71,158.08,7611.0,139.908,140.0941,139.7662,140.0941,7611.0
2020-05-04 14:05:00,158.16,158.2,157.77,157.81,7022.0,140.165,140.2004,139.8193,139.8548,7022.0
2020-05-04 14:10:00,157.75,157.92,157.68,157.68,7993.0,139.8016,139.9523,139.7396,139.7396,7993.0
2020-05-04 14:15:00,157.71,158.03,157.63,158.03,7503.0,139.7662,140.0497,139.6953,140.0497,7503.0
2020-05-04 14:20:00,157.98,158.25,157.9,158.22,11126.0,140.0054,140.2447,139.9345,140.2181,11126.0
2020-05-04 14:25:00,158.2,158.2,157.85,158.02,13877.0,140.2004,140.2004,139.8902,140.0409,13877.0
2020-05-04 14:30:00,158.09,158.27,157.93,157.96,6415.0,140.1029,140.2624,139.9611,139.9877,6415.0
2020-05-04 14:35:00,158.0,158.02,157.66,157.66,7942.0,140.0232,140.0409,139.7218,139.7218,7942.0
2020-05-04 14:40:00,157.67,157.73,157.42,157.49,6591.0,139.7307,139.7839,139.5092,139.5712,6591.0
2020-05-04 14:45:00,157.46,157.97,157.43,157.97,7967.0,139.5446,139.9966,139.518,139.9966,7967.0
2020-05-04 14:50:00,157.94,158.12,157.86,157.86,6290.0,139.97,140.1295,139.8991,139.8991,6290.0
2020-05-04 14:55:00,157.85,158.16,157.7,158.07,10532.0,139.8902,140.165,139.7573,140.0852,10532.0
2020-05-04 15:00:00,157.96,158.09,157.85,158.06,4976.0,139.9877,140.1029,139.8902,140.0763,4976.0
2020-05-04 15:05:00,158.07,158.26,157.93,158.26,8175.0,140.0852,140.2536,139.9611,140.2536,8175.0
2020-05-04 15:10:00,158.25,158.45,158.22,158.37,10107.0,140.2447,140.422,140.2181,140.3511,10107.0
2020-05-04 15:15:00,158.37,158.58,158.32,158.58,9904.0,140.3511,140.5372,140.3068,140.5372,9904.0
2020-05-04 15:20:00,158.61,158.68,158.56,158.56,6440.0,140.5638,140.6258,140.5194,140.5194,6440.0
2020-05-04 15:25:00,158.55,158.61,158.39,158.59,12023.0,140.5106,140.5638,140.3688,140.546,12023.0
2020-05-04 15:30:00,158.6,158.89,158.56,158.89,23619.0,140.5549,140.8119,140.5194,140.8119,23619.0
2020-05-04 15:35:00,158.87,158.89,158.71,158.75,13218.0,140.7942,140.8119,140.6524,140.6878,13218.0
2020-05-04 15:40:00,158.77,158.93,158.71,158.85,17371.0,140.7056,140.8473,140.6524,140.7765,17371.0
2020-05-04 15:45:00,158.83,158.95,158.61,158.69,44631.0,140.7587,140.8651,140.5638,140.6347,44631.0
2020-05-04 15:50:00,158.68,158.82,158.3,158.49,60160.0,140.6258,140.7499,140.289,140.4574,60160.0
2020-05-04 15:55:00,158.47,158.76,158.27,158.59,92451.0,140.4397,140.6967,140.2624,140.546,92451.0
2020-05-05 09:30:00,152.96,155.27,152.27,153.85,97677.0,135.5566,137.6038,134.9451,136.3453,97677.0
2020-05-05 09:35:00,154.27,154.53,153.38,153.89,47733.0,136.7176,136.948,135.9288,136.3808,47733.0
2020-05-05 09:40:00,153.84,153.98,153.4,153.55,38644.0,136.3365,136.4605,135.9465,136.0795,38644.0
2020-05-05 09:45:00,153.7,153.85,153.05,153.54,35069.0,136.2124,136.3453,135.6364,136.0706,35069.0
2020-05-05 09:50:00,153.55,153.76,153.0,153.15,48799.0,136.0795,136.2656,135.592,135.725,48799.0
2020-05-05 09:55:00,153.22,154.25,153.0,154.19,68348.0,135.787,136.6998,135.592,136.6467,68348.0
2020-05-05 10:00:00,154.36,154.53,153.78,154.26,41791.0,136.7973,136.948,136.2833,136.7087,41791.0
2020-05-05 10:05:00,154.22,154.27,153.76,154.11,53071.0,136.6732,136.7176,136.2656,136.5758,53071.0
2020-05-05 10:10:00,154.15,155.06,154.1,155.06,39712.0,136.6112,137.4177,136.5669,137.4177,39712.0
2020-05-05 10:15:00,155.09,155.97,155.04,155.89,21299.0,137.4443,138.2241,137.3999,138.1532,21299.0
2020-05-05 10:20:00,155.82,155.84,154.71,155.25,25619.0,138.0912,138.1089,137.1075,137.5861,25619.0
2020-05-05 10:25:00,155.34,155.49,154.87,155.05,19613.0,137.6658,137.7987,137.2493,137.4088,19613.0
2020-05-05 10:30:00,155.05,155.17,154.47,154.48,26744.0,137.4088,137.5152,136.8948,136.9037,26744.0
2020-05-05 10:35:00,154.48,154.62,153.68,154.13,34999.0,136.9037,137.0277,136.1947,136.5935,34999.0
2020-05-05 10:40:00,154.27,154.68,154.1,154.25,21990.0,136.7176,137.0809,136.5669,136.6998,21990.0
2020-05-05 10:45:00,154.29,154.71,153.52,153.89,31045.0,136.7353,137.1075,136.0529,136.3808,31045.0
2020-05-05 10:50:00,153.94,154.28,153.54,154.17,15411.0,136.4251,136.7264,136.0706,136.6289,15411.0
2020-05-05 10:55:00,154.3,155.05,154.29,154.97,8808.0,136.7441,137.4088,136.7353,137.3379,8808.0
2020-05-05 11:00:00,154.99,155.43,154.83,155.43,12985.0,137.3556,137.7456,137.2138,137.7456,12985.0
2020-05-05 11:05:00,155.39,156.12,155.39,156.12,7720.0,137.7101,138.3571,137.7101,138.3571,7720.0
2020-05-05 11:10:00,155.97,156.38,155.91,156.26,7873.0,138.2241,138.5875,138.171,138.4811,7873.0
2020-05-05 11:15:00,156.23,156.23,155.32,155.59,11005.0,138.4545,138.4545,137.6481,137.8874,11005.0
2020-05-05 11:20:00,155.58,156.72,155.58,156.53,13375.0,137.8785,138.8888,137.8785,138.7204,13375.0
2020-05-05 11:25:00,156.49,156.83,155.98,156.65,10261.0,138.685,138.9863,138.233,138.8268,10261.0
2020-05-05 11:30:00,156.79,157.38,156.65,157.12,9484.0,138.9508,139.4737,138.8268,139.2433,9484.0
2020-05-05 11:35:00,157.14,157.45,157.03,157.45,9386.0,139.261,139.5357,139.1635,139.5357,9386.0
2020-05-05 11:40:00,157.39,158.25,157.39,158.25,13579.0,139.4826,140.2447,139.4826,140.2447,13579.0
2020-05-05 11:45:00,158.31,159.04,158.1,158.23,27575.0,140.2979,140.9448,140.1118,140.227,27575.0
2020-05-05 11:50:00,158.18,158.65,158.03,158.1,15100.0,140.1827,140.5992,140.0497,140.1118,15100.0
2020-05-05 11:55:00,158.15,158.53,158.11,158.3,34350.0,140.1561,140.4929,140.1206,140.289,34350.0
2020-05-05 12:00:00,158.15,158.6,158.11,158.6,15130.0,140.1561,140.5549,140.1206,140.5549,15130.0
2020-05-05 12:05:00,158.55,158.93,158.33,158.79,14360.0,140.5106,140.8473,140.3156,140.7233,14360.0
2020-05-05 12:10:00,158.74,159.06,158.64,158.81,11791.0,140.679,140.9626,140.5903,140.741,11791.0
2020-05-05 12:15:00,158.88,159.37,158.88,159.3,11003.0,140.803,141.2373,140.803,141.1753,11003.0
2020-05-05 12:20:00,159.26,159.71,159.21,159.64,9390.0,141.1398,141.5386,141.0955,141.4766,9390.0
2020-05-05 12:25:00,159.69,160.31,159.53,160.3,13200.0,141.5209,142.0703,141.3791,142.0615,13200.0
2020-05-05 12:30:00,160.12,160.53,160.0,160.27,16250.0,141.902,142.2653,141.7956,142.0349,16250.0
2020-05-05 12:35:00,160.35,160.35,159.79,160.1,18064.0,142.1058,142.1058,141.6095,141.8842,18064.0
2020-05-05 12:40:00,160.0,160.09,159.62,159.85,6070.0,141.7956,141.8754,141.4588,141.6627,6070.0
2020-05-05 12:45:00,159.78,160.14,159.62,159.7,13391.0,141.6006,141.9197,141.4588,141.5297,13391.0
2020-05-05 12:50:00,159.84,160.67,159.84,160.67,15727.0,141.6538,142.3894,141.6538,142.3894,15727.0
2020-05-05 12:55:00,160.72,160.84,160.37,160.65,16486.0,142.4337,142.54,142.1235,142.3717,16486.0
2020-05-05 13:00:00,160.65,160.83,160.38,160.38,7192.0,142.3717,142.5312,142.1324,142.1324,7192.0
2020-05-05 13:05:00,160.36,160.46,159.92,160.42,11211.0,142.1146,142.2033,141.7247,142.1678,11211.0
2020-05-05 13:10:00,160.49,160.49,159.96,160.21,7700.0,142.2299,142.2299,141.7602,141.9817,7700.0
2020-05-05 13:15:00,160.25,160.52,160.25,160.46,3350.0,142.0172,142.2564,142.0172,142.2033,3350.0
2020-05-05 13:20:00,160.46,160.75,160.38,160.56,10986.0,142.2033,142.4603,142.1324,142.2919,10986.0
2020-05-05 13:25:00,160.67,160.83,160.54,160.71,5252.0,142.3894,142.5312,142.2742,142.4248,5252.0
2020-05-05 13:30:00,160.71,161.28,160.71,161.14,7661.0,142.4248,142.93,142.4248,142.8059,7661.0
2020-05-05 13:35:00,161.18,161.67,161.17,161.67,6936.0,142.8414,143.2756,142.8325,143.2756,6936.0
2020-05-05 13:40:00,161.52,161.76,161.49,161.58,5851.0,143.1427,143.3554,143.1161,143.1958,5851.0
2020-05-05 13:45:00,161.44,161.69,161.33,161.69,6700.0,143.0718,143.2933,142.9743,143.2933,6700.0
2020-05-05 13:50:00,161.5,161.76,161.39,161.64,5664.0,143.1249,143.3554,143.0275,143.249,5664.0
2020-05-05 13:55:00,161.61,161.71,161.47,161.48,6517.0,143.2224,143.311,143.0984,143.1072,6517.0
2020-05-05 14:00:00,161.53,161.72,161.4,161.67,45351.0,143.1515,143.3199,143.0363,143.2756,45351.0
2020-05-05 14:05:00,161.67,162.0,161.64,161.99,5171.0,143.2756,143.5681,143.249,143.5592,5171.0
2020-05-05 14:10:00,161.88,162.19,161.85,162.05,36763.0,143.4617,143.7364,143.4351,143.6124,36763.0
2020-05-05 14:15:00,162.06,162.06,161.59,161.7,4800.0,143.6212,143.6212,143.2047,143.3022,4800.0
2020-05-05 14:20:00,161.71,161.74,161.15,161.43,8775.0,143.311,143.3376,142.8148,143.0629,8775.0
2020-05-05 14:25:00,161.5,161.67,161.43,161.67,5430.0,143.1249,143.2756,143.0629,143.2756,5430.0
2020-05-05 14:30:00,161.59,161.96,161.45,161.53,7149.0,143.2047,143.5326,143.0806,143.1515,7149.0
2020-05-05 14:35:00,161.62,161.78,161.61,161.65,5356.0,143.2313,143.3731,143.2224,143.2579,5356.0
2020-05-05 14:40:00,161.57,161.7,161.32,161.62,7332.0,143.187,143.3022,142.9654,143.2313,7332.0
2020-05-05 14:45:00,161.61,161.8,161.45,161.8,4653.0,143.2224,143.3908,143.0806,143.3908,4653.0
2020-05-05 14:50:00,161.87,161.99,161.86,161.86,8248.0,143.4528,143.5592,143.444,143.444,8248.0
2020-05-05 14:55:00,161.92,162.27,161.87,162.22,6048.0,143.4972,143.8073,143.4528,143.763,6048.0
2020-05-05 15:00:00,162.22,162.36,161.91,162.33,18610.0,143.763,143.8871,143.4883,143.8605,18610.0
2020-05-05 15:05:00,162.31,162.4,162.21,162.34,10389.0,143.8428,143.9225,143.7542,143.8694,10389.0
2020-05-05 15:10:00,162.32,162.6,162.25,162.59,12496.0,143.8516,144.0998,143.7896,144.0909,12496.0
2020-05-05 15:15:00,162.54,162.54,161.92,161.96,12236.0,144.0466,144.0466,143.4972,143.5326,12236.0
2020-05-05 15:20:00,162.01,162.09,161.79,161.97,20401.0,143.5769,143.6478,143.3819,143.5415,20401.0
2020-05-05 15:25:00,161.95,161.95,161.09,161.09,23944.0,143.5237,143.5237,142.7616,142.7616,23944.0
2020-05-05 15:30:00,161.14,161.14,160.63,160.73,20632.0,142.8059,142.8059,142.3539,142.4426,20632.0
2020-05-05 15:35:00,160.75,160.84,159.95,160.02,31930.0,142.4603,142.54,141.7513,141.8133,31930.0
2020-05-05 15:40:00,159.95,160.61,159.83,160.61,31769.0,141.7513,142.3362,141.6449,142.3362,31769.0
2020-05-05 15:45:00,160.58,160.6,159.92,160.25,30160.0,142.3096,142.3273,141.7247,142.0172,30160.0
2020-05-05 15:50:00,160.77,160.77,160.01,160.31,47146.0,142.478,142.478,141.8045,142.0703,47146.0
2020-05-05 15:55:00,160.21,160.29,159.68,159.68,81975.0,141.9817,142.0526,141.512,141.512,81975.0
2020-05-06 09:30:00,160.47,162.1,160.0,160.0,20510.0,142.2121,143.6567,141.7956,141.7956,20510.0
2020-05-06 09:35:00,159.91,160.08,158.63,158.69,15974.0,141.7158,141.8665,140.5815,140.6347,15974.0
2020-05-06 09:40:00,158.5,158.56,157.83,158.23,10509.0,140.4663,140.5194,139.8725,140.227,10509.0
2020-05-06 09:45:00,158.42,158.48,157.85,158.03,8698.0,140.3954,140.4485,139.8902,140.0497,8698.0
2020-05-06 09:50:00,157.73,157.88,157.31,157.47,6124.0,139.7839,139.9168,139.4117,139.5535,6124.0
2020-05-06 09:55:00,157.63,158.22,157.28,158.2,9632.0,139.6953,140.2181,139.3851,140.2004,9632.0
2020-05-06 10:00:00,158.27,158.66,157.63,157.64,10239.0,140.2624,140.6081,139.6953,139.7041,10239.0
2020-05-06 10:05:00,157.41,158.03,157.36,157.51,6357.0,139.5003,140.0497,139.456,139.5889,6357.0
2020-05-06 10:10:00,157.5,157.75,157.39,157.72,12108.0,139.5801,139.8016,139.4826,139.775,12108.0
2020-05-06 10:15:00,157.71,157.88,157.16,157.33,12499.0,139.7662,139.9168,139.2787,139.4294,12499.0
2020-05-06 10:20:00,157.27,157.65,157.08,157.38,6586.0,139.3762,139.713,139.2078,139.4737,6586.0
2020-05-06 10:25:00,157.37,157.58,157.35,157.4,7009.0,139.4648,139.6509,139.4471,139.4914,7009.0
2020-05-06 10:30:00,157.4,157.75,157.34,157.72,21706.0,139.4914,139.8016,139.4383,139.775,21706.0
2020-05-06 10:35:00,157.72,157.74,157.46,157.58,12016.0,139.775,139.7927,139.5446,139.6509,12016.0
2020-05-06 10:40:00,157.52,158.01,157.41,157.96,8871.0,139.5978,140.032,139.5003,139.9877,8871.0
2020-05-06 10:45:00,157.9,158.5,157.88,158.35,6778.0,139.9345,140.4663,139.9168,140.3333,6778.0
2020-05-06 10:50:00,158.38,158.54,158.21,158.48,7216.0,140.3599,140.5017,140.2093,140.4485,7216.0
2020-05-06 10:55:00,158.42,158.85,158.4,158.71,4537.0,140.3954,140.7765,140.3777,140.6524,4537.0
2020-05-06 11:00:00,158.69,159.08,158.62,158.99,6612.0,140.6347,140.9803,140.5726,140.9005,6612.0
2020-05-06 11:05:00,158.99,158.99,158.16,158.16,13536.0,140.9005,140.9005,140.165,140.165,13536.0
2020-05-06 11:10:00,158.21,158.23,157.41,157.67,10325.0,140.2093,140.227,139.5003,139.7307,10325.0
2020-05-06 11:15:00,157.67,157.75,157.5,157.61,9802.0,139.7307,139.8016,139.5801,139.6775,9802.0
2020-05-06 11:20:00,157.7,157.71,157.2,157.27,8062.0,139.7573,139.7662,139.3142,139.3762,8062.0
2020-05-06 11:25:00,157.26,158.1,157.2,158.04,9675.0,139.3674,140.1118,139.3142,140.0586,9675.0
2020-05-06 11:30:00,157.98,158.16,157.67,157.67,7148.0,140.0054,140.165,139.7307,139.7307,7148.0
2020-05-06 11:35:00,157.61,157.92,157.37,157.92,6300.0,139.6775,139.9523,139.4648,139.9523,6300.0
2020-05-06 11:40:00,157.88,157.94,157.48,157.49,3105.0,139.9168,139.97,139.5623,139.5712,3105.0
2020-05-06 11:45:00,157.56,157.65,157.12,157.18,7445.0,139.6332,139.713,139.2433,139.2965,7445.0
2020-05-06 11:50:00,157.17,157.17,156.75,157.03,8628.0,139.2876,139.2876,138.9154,139.1635,8628.0
2020-05-06 11:55:00,156.96,157.21,156.84,157.21,9838.0,139.1015,139.323,138.9951,139.323,9838.0
2020-05-06 12:00:00,157.27,157.65,157.22,157.65,5665.0,139.3762,139.713,139.3319,139.713,5665.0
2020-05-06 12:05:00,157.62,158.0,157.55,157.82,9409.0,139.6864,140.0232,139.6244,139.8636,9409.0
2020-05-06 12:10:00,157.95,158.13,157.87,158.1,2885.0,139.9789,140.1384,139.908,140.1118,2885.0
2020-05-06 12:15:00,158.09,158.38,158.09,158.33,4275.0,140.1029,140.3599,140.1029,140.3156,4275.0
2020-05-06 12:20:00,158.36,158.49,158.19,158.45,3723.0,140.3422,140.4574,140.1915,140.422,3723.0
2020-05-06 12:25:00,158.48,159.05,158.42,159.05,12300.0,140.4485,140.9537,140.3954,140.9537,12300.0
2020-05-06 12:30:00,159.15,159.66,159.12,159.51,7035.0,141.0423,141.4943,141.0157,141.3614,7035.0
2020-05-06 12:35:00,159.47,160.0,159.43,159.76,6847.0,141.3259,141.7956,141.2905,141.5829,6847.0
2020-05-06 12:40:00,159.7,159.88,159.41,159.41,9069.0,141.5297,141.6893,141.2727,141.2727,9069.0
2020-05-06 12:45:00,159.32,159.44,159.17,159.3,3174.0,141.193,141.2993,141.06,141.1753,3174.0
2020-05-06 12:50:00,159.27,159.42,158.82,158.82,4471.0,141.1487,141.2816,140.7499,140.7499,4471.0
2020-05-06 12:55:00,158.71,159.13,158.71,158.92,6444.0,140.6524,141.0246,140.6524,140.8385,6444.0
2020-05-06 13:00:00,158.92,158.92,158.03,158.03,8048.0,140.8385,140.8385,140.0497,140.0497,8048.0
2020-05-06 13:05:00,158.02,158.08,157.81,157.81,10321.0,140.0409,140.0941,139.8548,139.8548,10321.0
2020-05-06 13:10:00,157.56,157.78,157.56,157.7,8226.0,139.6332,139.8282,139.6332,139.7573,8226.0
2020-05-06 13:15:00,157.72,158.02,157.72,157.81,7498.0,139.775,140.0409,139.775,139.8548,7498.0
2020-05-06 13:20:00,157.91,157.97,157.58,157.85,7438.0,139.9434,139.9966,139.6509,139.8902,7438.0
2020-05-06 13:25:00,157.9,158.55,157.9,158.44,3358.0,139.9345,140.5106,139.9345,140.4131,3358.0
2020-05-06 13:30:00,158.48,158.62,158.39,158.42,2452.0,140.4485,140.5726,140.3688,140.3954,2452.0
2020-05-06 13:35:00,158.34,158.62,158.21,158.61,3869.0,140.3245,140.5726,140.2093,140.5638,3869.0
2020-05-06 13:40:00,158.61,158.61,158.39,158.44,2174.0,140.5638,140.5638,140.3688,140.4131,2174.0
2020-05-06 13:45:00,158.53,158.71,158.45,158.48,4142.0,140.4929,140.6524,140.422,140.4485,4142.0
2020-05-06 13:50:00,158.38,158.61,158.31,158.58,5736.0,140.3599,140.5638,140.2979,140.5372,5736.0
2020-05-06 13:55:00,158.55,158.56,158.4,158.45,3475.0,140.5106,140.5194,140.3777,140.422,3475.0
2020-05-06 14:00:00,158.37,158.43,158.04,158.21,6042.0,140.3511,140.4042,140.0586,140.2093,6042.0
2020-05-06 14:05:00,158.16,158.31,158.1,158.2,6954.0,140.165,140.2979,140.1118,140.2004,6954.0
2020-05-06 14:10:00,158.12,158.38,157.97,158.28,10833.0,140.1295,140.3599,139.9966,140.2713,10833.0
2020-05-06 14:15:00,158.26,158.44,158.17,158.25,5602.0,140.2536,140.4131,140.1738,140.2447,5602.0
2020-05-06 14:20:00,158.32,158.64,158.22,158.64,6162.0,140.3068,140.5903,140.2181,140.5903,6162.0
2020-05-06 14:25:00,158.71,158.79,158.36,158.45,7829.0,140.6524,140.7233,140.3422,140.422,7829.0
2020-05-06 14:30:00,158.28,158.54,158.11,158.21,10188.0,140.2713,140.5017,140.1206,140.2093,10188.0
2020-05-06 14:35:00,158.21,158.32,157.91,158.23,14451.0,140.2093,140.3068,139.9434,140.227,14451.0
2020-05-06 14:40:00,158.11,158.59,158.02,158.54,9000.0,140.1206,140.546,140.0409,140.5017,9000.0
2020-05-06 14:45:00,158.61,158.76,158.57,158.69,6832.0,140.5638,140.6967,140.5283,140.6347,6832.0
2020-05-06 14:50:00,158.62,158.75,158.34,158.51,8503.0,140.5726,140.6878,140.3245,140.4751,8503.0
2020-05-06 14:55:00,158.46,158.78,158.44,158.5,6937.0,140.4308,140.7144,140.4131,140.4663,6937.0
2020-05-06 15:00:00,158.52,158.62,158.19,158.33,14154.0,140.484,140.5726,140.1915,140.3156,14154.0
2020-05-06 15:05:00,158.37,158.79,158.36,158.7,8751.0,140.3511,140.7233,140.3422,140.6435,8751.0
2020-05-06 15:10:00,158.67,158.74,158.52,158.61,8767.0,140.6169,140.679,140.484,140.5638,8767.0
2020-05-06 15:15:00,158.6,159.16,158.45,159.15,34409.0,140.5549,141.0512,140.422,141.0423,34409.0
2020-05-06 15:20:00,159.12,159.21,158.95,159.16,26364.0,141.0157,141.0955,140.8651,141.0512,26364.0
2020-05-06 15:25:00,159.23,159.27,158.68,158.7,14112.0,141.1132,141.1487,140.6258,140.6435,14112.0
2020-05-06 15:30:00,158.59,158.6,158.1,158.39,19068.0,140.546,140.5549,140.1118,140.3688,19068.0
2020-05-06 15:35:00,158.44,158.77,158.38,158.76,26819.0,140.4131,140.7056,140.3599,140.6967,26819.0
2020-05-06 15:40:00,158.76,158.94,158.52,158.94,27505.0,140.6967,140.8562,140.484,140.8562,27505.0
2020-05-06 15:45:00,158.92,159.04,158.69,158.91,33075.0,140.8385,140.9448,140.6347,140.8296,33075.0
2020-05-06 15:50:00,158.86,159.36,158.69,159.27,50273.0,140.7853,141.2284,140.6347,141.1487,50273.0
2020-05-06 15:55:00,159.23,159.26,158.7,158.82,78554.0,141.1132,141.1398,140.6435,140.7499,78554.0
2020-05-07 09:30:00,160.76,161.95,160.22,161.85,16090.0,142.4691,143.5237,141.9906,143.4351,16090.0
2020-05-07 09:35:00,161.11,161.65,160.64,160.65,4446.0,142.7793,143.2579,142.3628,142.3717,4446.0
2020-05-07 09:40:00,160.53,160.54,160.07,160.2,13792.0,142.2653,142.2742,141.8576,141.9729,13792.0
2020-05-07 09:45:00,160.21,160.39,159.92,160.39,9778.0,141.9817,142.1412,141.7247,142.1412,9778.0
2020-05-07 09:50:00,160.38,160.41,160.03,160.41,7152.0,142.1324,142.159,141.8222,142.159,7152.0
2020-05-07 09:55:00,160.51,160.77,160.36,160.36,5178.0,142.2476,142.478,142.1146,142.1146,5178.0
2020-05-07 10:00:00,160.54,160.54,159.8,159.86,4990.0,142.2742,142.2742,141.6184,141.6715,4990.0
2020-05-07 10:05:00,159.79,159.9,159.55,159.72,11211.0,141.6095,141.707,141.3968,141.5475,11211.0
2020-05-07 10:10:00,159.72,159.72,159.0,159.18,11626.0,141.5475,141.5475,140.9094,141.0689,11626.0
2020-05-07 10:15:00,159.16,159.22,158.97,159.17,6239.0,141.0512,141.1044,140.8828,141.06,6239.0
2020-05-07 10:20:00,159.17,159.39,159.13,159.21,4821.0,141.06,141.255,141.0246,141.0955,4821.0
2020-05-07 10:25:00,159.13,159.33,158.94,158.94,5801.0,141.0246,141.2018,140.8562,140.8562,5801.0
2020-05-07 10:30:00,159.07,159.29,159.03,159.2,5312.0,140.9714,141.1664,140.936,141.0866,5312.0
2020-05-07 10:35:00,159.16,159.22,158.95,159.17,3900.0,141.0512,141.1044,140.8651,141.06,3900.0
2020-05-07 10:40:00,159.28,159.54,158.98,158.98,10060.0,141.1575,141.3879,140.8917,140.8917,10060.0
2020-05-07 10:45:00,159.04,159.14,158.34,158.42,6981.0,140.9448,141.0335,140.3245,140.3954,6981.0
2020-05-07 10:50:00,158.34,158.41,158.09,158.13,8137.0,140.3245,140.3865,140.1029,140.1384,8137.0
2020-05-07 10:55:00,158.15,158.36,158.06,158.12,4100.0,140.1561,140.3422,140.0763,140.1295,4100.0
2020-05-07 11:00:00,158.18,158.37,158.14,158.33,4925.0,140.1827,140.3511,140.1472,140.3156,4925.0
2020-05-07 11:05:00,158.31,158.54,158.26,158.48,5563.0,140.2979,140.5017,140.2536,140.4485,5563.0
2020-05-07 11:10:00,158.57,159.01,158.57,158.9,4846.0,140.5283,140.9182,140.5283,140.8208,4846.0
2020-05-07 11:15:00,158.83,158.87,158.58,158.81,5460.0,140.7587,140.7942,140.5372,140.741,5460.0
2020-05-07 11:20:00,158.74,158.76,158.5,158.58,4875.0,140.679,140.6967,140.4663,140.5372,4875.0
2020-05-07 11:25:00,158.56,158.76,158.5,158.67,5010.0,140.5194,140.6967,140.4663,140.6169,5010.0
2020-05-07 11:30:00,158.67,158.9,158.67,158.84,5324.0,140.6169,140.8208,140.6169,140.7676,5324.0
2020-05-07 11:35:00,158.87,158.93,158.47,158.47,3739.0,140.7942,140.8473,140.4397,140.4397,3739.0
2020-05-07 11:40:00,158.47,159.31,158.47,159.31,3816.0,140.4397,141.1841,140.4397,141.1841,3816.0
2020-05-07 11:45:00,159.33,159.62,159.33,159.53,8676.0,141.2018,141.4588,141.2018,141.3791,8676.0
2020-05-07 11:50:00,159.64,159.67,159.47,159.47,3872.0,141.4766,141.5032,141.3259,141.3259,3872.0
2020-05-07 11:55:00,159.51,159.66,159.4,159.53,9115.0,141.3614,141.4943,141.2639,141.3791,9115.0
2020-05-07 12:00:00,159.54,159.57,158.82,158.88,14546.0,141.3879,141.4145,140.7499,140.803,14546.0
2020-05-07 12:05:00,158.8,159.14,158.62,159.0,34054.0,140.7321,141.0335,140.5726,140.9094,34054.0
2020-05-07 12:10:00,158.89,158.89,158.68,158.74,8247.0,140.8119,140.8119,140.6258,140.679,8247.0
2020-05-07 12:15:00,158.75,158.91,158.74,158.88,7570.0,140.6878,140.8296,140.679,140.803,7570.0
2020-05-07 12:20:00,158.9,159.03,158.78,159.03,5954.0,140.8208,140.936,140.7144,140.936,5954.0
2020-05-07 12:25:00,158.96,159.14,158.96,159.06,3725.0,140.8739,141.0335,140.8739,140.9626,3725.0
2020-05-07 12:30:00,159.02,159.02,158.56,158.56,5567.0,140.9271,140.9271,140.5194,140.5194,5567.0
2020-05-07 12:35:00,158.59,158.6,158.29,158.3,5853.0,140.546,140.5549,140.2802,140.289,5853.0
2020-05-07 12:40:00,158.26,158.29,158.05,158.07,10459.0,140.2536,140.2802,140.0675,140.0852,10459.0
2020-05-07 12:45:00,158.06,158.1,157.83,157.85,9703.0,140.0763,140.1118,139.8725,139.8902,9703.0
2020-05-07 12:50:00,157.86,157.87,157.67,157.67,19205.0,139.8991,139.908,139.7307,139.7307,19205.0
2020-05-07 12:55:00,157.7,157.97,157.61,157.66,12323.0,139.7573,139.9966,139.6775,139.7218,12323.0
2020-05-07 13:00:00,157.56,157.87,157.56,157.71,9351.0,139.6332,139.908,139.6332,139.7662,9351.0
2020-05-07 13:05:00,157.7,157.76,157.4,157.66,27467.0,139.7573,139.8105,139.4914,139.7218,27467.0
2020-05-07 13:10:00,157.7,157.9,157.69,157.76,8115.0,139.7573,139.9345,139.7484,139.8105,8115.0
2020-05-07 13:15:00,157.76,157.81,157.52,157.72,7855.0,139.8105,139.8548,139.5978,139.775,7855.0
2020-05-07 13:20:00,157.75,157.87,157.48,157.57,8269.0,139.8016,139.908,139.5623,139.6421,8269.0
2020-05-07 13:25:00,157.57,157.71,157.32,157.32,9407.0,139.6421,139.7662,139.4205,139.4205,9407.0
2020-05-07 13:30:00,157.39,157.98,157.31,157.88,11733.0,139.4826,140.0054,139.4117,139.9168,11733.0
2020-05-07 13:35:00,157.94,158.0,157.7,157.74,6899.0,139.97,140.0232,139.7573,139.7927,6899.0
2020-05-07 13:40:00,157.74,157.76,157.41,157.65,12769.0,139.7927,139.8105,139.5003,139.713,12769.0
2020-05-07 13:45:00,157.65,157.88,157.59,157.78,5436.0,139.713,139.9168,139.6598,139.8282,5436.0
2020-05-07 13:50:00,157.81,157.81,157.5,157.61,6453.0,139.8548,139.8548,139.5801,139.6775,6453.0
2020-05-07 13:55:00,157.66,157.72,157.54,157.6,3945.0,139.7218,139.775,139.6155,139.6687,3945.0
2020-05-07 14:00:00,157.57,157.68,157.5,157.64,7242.0,139.6421,139.7396,139.5801,139.7041,7242.0
2020-05-07 14:05:00,157.55,157.79,157.48,157.61,4855.0,139.6244,139.8371,139.5623,139.6775,4855.0
2020-05-07 14:10:00,157.59,157.6,157.37,157.46,12159.0,139.6598,139.6687,139.4648,139.5446,12159.0
2020-05-07 14:15:00,157.45,157.75,157.42,157.75,9056.0,139.5357,139.8016,139.5092,139.8016,9056.0
2020-05-07 14:20:00,157.72,157.74,157.06,157.06,7150.0,139.775,139.7927,139.1901,139.1901,7150.0
2020-05-07 14:25:00,157.06,157.29,156.94,157.29,9483.0,139.1901,139.3939,139.0838,139.3939,9483.0
2020-05-07 14:30:00,157.29,157.3,157.1,157.27,10084.0,139.3939,139.4028,139.2256,139.3762,10084.0
2020-05-07 14:35:00,157.2,157.39,157.17,157.33,5990.0,139.3142,139.4826,139.2876,139.4294,5990.0
2020-05-07 14:40:00,157.3,157.6,157.29,157.35,7366.0,139.4028,139.6687,139.3939,139.4471,7366.0
2020-05-07 14:45:00,157.39,157.49,157.23,157.41,6239.0,139.4826,139.5712,139.3408,139.5003,6239.0
2020-05-07 14:50:00,157.44,157.44,157.03,157.05,11021.0,139.5269,139.5269,139.1635,139.1813,11021.0
2020-05-07 14:55:00,157.03,157.13,156.96,157.06,11877.0,139.1635,139.2521,139.1015,139.1901,11877.0
2020-05-07 15:00:00,157.02,157.11,156.66,157.06,6986.0,139.1547,139.2344,138.8356,139.1901,6986.0
2020-05-07 15:05:00,157.06,157.1,156.82,156.89,18724.0,139.1901,139.2256,138.9774,139.0395,18724.0
2020-05-07 15:10:00,156.86,157.18,156.86,156.92,10259.0,139.0129,139.2965,139.0129,139.066,10259.0
2020-05-07 15:15:00,156.89,156.89,156.25,156.53,13243.0,139.0395,139.0395,138.4723,138.7204,13243.0
2020-05-07 15:20:00,156.58,157.51,156.49,157.37,19331.0,138.7647,139.5889,138.685,139.4648,19331.0
2020-05-07 15:25:00,157.33,157.65,157.31,157.59,10182.0,139.4294,139.713,139.4117,139.6598,10182.0
2020-05-07 15:30:00,157.58,157.71,156.83,157.0,15220.0,139.6509,139.7662,138.9863,139.1369,15220.0
2020-05-07 15:35:00,156.99,157.11,156.83,156.95,9998.0,139.1281,139.2344,138.9863,139.0926,9998.0
2020-05-07 15:40:00,156.9,156.95,156.52,156.65,21632.0,139.0483,139.0926,138.7116,138.8268,21632.0
2020-05-07 15:45:00,156.63,156.89,156.55,156.68,16674.0,138.809,139.0395,138.7381,138.8533,16674.0
2020-05-07 15:50:00,156.7,157.3,156.69,157.04,40191.0,138.8711,139.4028,138.8622,139.1724,40191.0
2020-05-07 15:55:00,157.04,157.11,156.78,156.96,73051.0,139.1724,139.2344,138.942,139.1015,73051.0
2020-05-08 09:30:00,159.1,159.8,159.01,159.39,22127.0,140.998,141.6184,140.9182,141.255,22127.0
2020-05-08 09:35:00,159.73,159.79,159.31,159.42,6769.0,141.5563,141.6095,141.1841,141.2816,6769.0
2020-05-08 09:40:00,159.49,159.87,159.49,159.63,2950.0,141.3436,141.6804,141.3436,141.4677,2950.0
2020-05-08 09:45:00,159.7,160.08,159.66,159.91,4750.0,141.5297,141.8665,141.4943,141.7158,4750.0
2020-05-08 09:50:00,159.98,160.17,159.77,159.85,3548.0,141.7779,141.9463,141.5918,141.6627,3548.0
2020-05-08 09:55:00,159.75,160.14,159.75,160.11,6239.0,141.5741,141.9197,141.5741,141.8931,6239.0
2020-05-08 10:00:00,160.07,160.44,159.94,159.94,5701.0,141.8576,142.1855,141.7424,141.7424,5701.0
2020-05-08 10:05:00,160.1,160.17,159.94,159.94,6790.0,141.8842,141.9463,141.7424,141.7424,6790.0
2020-05-08 10:10:00,159.89,160.68,159.88,160.68,6560.0,141.6981,142.3982,141.6893,142.3982,6560.0
2020-05-08 10:15:00,160.61,160.84,160.39,160.5,8103.0,142.3362,142.54,142.1412,142.2387,8103.0
2020-05-08 10:20:00,160.5,160.51,160.1,160.36,4627.0,142.2387,142.2476,141.8842,142.1146,4627.0
2020-05-08 10:25:00,160.34,160.53,160.16,160.35,5719.0,142.0969,142.2653,141.9374,142.1058,5719.0
2020-05-08 10:30:00,160.23,160.56,160.09,160.45,5984.0,141.9994,142.2919,141.8754,142.1944,5984.0
2020-05-08 10:35:00,160.41,160.47,160.1,160.37,7003.0,142.159,142.2121,141.8842,142.1235,7003.0
2020-05-08 10:40:00,160.3,160.46,159.81,159.81,3709.0,142.0615,142.2033,141.6272,141.6272,3709.0
2020-05-08 10:45:00,159.87,160.44,159.87,160.25,7326.0,141.6804,142.1855,141.6804,142.0172,7326.0
2020-05-08 10:50:00,160.34,160.52,160.26,160.26,4633.0,142.0969,142.2564,142.026,142.026,4633.0
2020-05-08 10:55:00,160.32,160.45,160.08,160.09,4148.0,142.0792,142.1944,141.8665,141.8754,4148.0
2020-05-08 11:00:00,160.2,160.22,159.6,159.83,6873.0,141.9729,141.9906,141.4411,141.6449,6873.0
2020-05-08 11:05:00,160.02,160.35,160.02,160.34,4002.0,141.8133,142.1058,141.8133,142.0969,4002.0
2020-05-08 11:10:00,160.3,160.49,160.29,160.43,2668.0,142.0615,142.2299,142.0526,142.1767,2668.0
2020-05-08 11:15:00,160.41,160.7,160.41,160.7,6593.0,142.159,142.416,142.159,142.416,6593.0
2020-05-08 11:20:00,160.63,160.75,160.46,160.75,3171.0,142.3539,142.4603,142.2033,142.4603,3171.0
2020-05-08 11:25:00,160.68,161.02,160.67,160.99,16143.0,142.3982,142.6996,142.3894,142.673,16143.0
2020-05-08 11:30:00,161.03,161.32,160.99,161.0,13411.0,142.7084,142.9654,142.673,142.6818,13411.0
2020-05-08 11:35:00,161.0,161.07,160.95,161.0,5652.0,142.6818,142.7439,142.6375,142.6818,5652.0
2020-05-08 11:40:00,160.98,161.02,160.85,160.86,2900.0,142.6641,142.6996,142.5489,142.5578,2900.0
2020-05-08 11:45:00,160.91,160.97,160.79,160.81,2626.0,142.6021,142.6552,142.4957,142.5134,2626.0
2020-05-08 11:50:00,160.86,160.98,160.67,160.81,2947.0,142.5578,142.6641,142.3894,142.5134,2947.0
2020-05-08 11:55:00,160.79,160.81,160.57,160.59,3400.0,142.4957,142.5134,142.3008,142.3185,3400.0
2020-05-08 12:00:00,160.63,160.77,160.54,160.6,4578.0,142.3539,142.478,142.2742,142.3273,4578.0
2020-05-08 12:05:00,160.64,160.74,160.56,160.56,4478.0,142.3628,142.4514,142.2919,142.2919,4478.0
2020-05-08 12:10:00,160.53,160.64,160.53,160.53,4386.0,142.2653,142.3628,142.2653,142.2653,4386.0
2020-05-08 12:15:00,160.49,160.54,160.32,160.33,1734.0,142.2299,142.2742,142.0792,142.0881,1734.0
2020-05-08 12:20:00,160.3,160.3,159.89,160.16,11402.0,142.0615,142.0615,141.6981,141.9374,11402.0
2020-05-08 12:25:00,160.17,160.24,159.99,160.24,4024.0,141.9463,142.0083,141.7867,142.0083,4024.0
2020-05-08 12:30:00,160.28,160.46,160.28,160.34,3000.0,142.0438,142.2033,142.0438,142.0969,3000.0
2020-05-08 12:35:00,160.37,160.59,160.33,160.56,3302.0,142.1235,142.3185,142.0881,142.2919,3302.0
2020-05-08 12:40:00,160.62,160.64,160.51,160.52,2240.0,142.3451,142.3628,142.2476,142.2564,2240.0
2020-05-08 12:45:00,160.43,160.45,160.33,160.36,1915.0,142.1767,142.1944,142.0881,142.1146,1915.0
2020-05-08 12:50:00,160.41,160.47,160.38,160.42,1700.0,142.159,142.2121,142.1324,142.1678,1700.0
2020-05-08 12:55:00,160.41,160.49,160.4,160.49,2030.0,142.159,142.2299,142.1501,142.2299,2030.0
2020-05-08 13:00:00,160.49,160.68,160.49,160.66,3234.0,142.2299,142.3982,142.2299,142.3805,3234.0
2020-05-08 13:05:00,160.61,160.62,160.21,160.27,5402.0,142.3362,142.3451,141.9817,142.0349,5402.0
2020-05-08 13:10:00,160.25,160.35,160.22,160.22,4533.0,142.0172,142.1058,141.9906,141.9906,4533.0
2020-05-08 13:15:00,160.16,160.21,159.99,160.0,4100.0,141.9374,141.9817,141.7867,141.7956,4100.0
2020-05-08 13:20:00,160.0,160.07,159.87,160.07,10200.0,141.7956,141.8576,141.6804,141.8576,10200.0
2020-05-08 13:25:00,160.1,160.33,160.1,160.33,3255.0,141.8842,142.0881,141.8842,142.0881,3255.0
2020-05-08 13:30:00,160.37,160.4,160.29,160.4,1753.0,142.1235,142.1501,142.0526,142.1501,1753.0
2020-05-08 13:35:00,160.43,160.43,160.18,160.27,3402.0,142.1767,142.1767,141.9551,142.0349,3402.0
2020-05-08 13:40:00,160.21,160.27,160.08,160.11,8005.0,141.9817,142.0349,141.8665,141.8931,8005.0
2020-05-08 13:45:00,160.13,160.15,159.75,159.75,2636.0,141.9108,141.9285,141.5741,141.5741,2636.0
2020-05-08 13:50:00,159.78,159.99,159.77,159.8,3920.0,141.6006,141.7867,141.5918,141.6184,3920.0
2020-05-08 13:55:00,159.8,159.97,159.8,159.97,3013.0,141.6184,141.769,141.6184,141.769,3013.0
2020-05-08 14:00:00,159.93,160.1,159.86,160.03,3373.0,141.7336,141.8842,141.6715,141.8222,3373.0
2020-05-08 14:05:00,160.01,160.18,159.81,160.01,4657.0,141.8045,141.9551,141.6272,141.8045,4657.0
2020-05-08 14:10:00,159.97,160.43,159.96,160.43,4220.0,141.769,142.1767,141.7602,142.1767,4220.0
2020-05-08 14:15:00,160.43,160.65,160.39,160.64,6498.0,142.1767,142.3717,142.1412,142.3628,6498.0
2020-05-08 14:20:00,160.64,160.8,160.6,160.72,4211.0,142.3628,142.5046,142.3273,142.4337,4211.0
2020-05-08 14:25:00,160.71,160.71,160.59,160.66,2501.0,142.4248,142.4248,142.3185,142.3805,2501.0
2020-05-08 14:30:00,160.67,160.72,160.43,160.43,3839.0,142.3894,142.4337,142.1767,142.1767,3839.0
2020-05-08 14:35:00,160.47,160.51,160.39,160.47,4362.0,142.2121,142.2476,142.1412,142.2121,4362.0
2020-05-08 14:40:00,160.48,160.61,160.48,160.57,3931.0,142.221,142.3362,142.221,142.3008,3931.0
2020-05-08 14:45:00,160.57,160.82,160.57,160.77,4617.0,142.3008,142.5223,142.3008,142.478,4617.0
2020-05-08 14:50:00,160.78,160.81,160.72,160.8,4454.0,142.4869,142.5134,142.4337,142.5046,4454.0
2020-05-08 14:55:00,160.85,160.95,160.79,160.85,4688.0,142.5489,142.6375,142.4957,142.5489,4688.0
2020-05-08 15:00:00,160.93,161.05,160.85,160.99,4076.0,142.6198,142.7261,142.5489,142.673,4076.0
2020-05-08 15:05:00,160.92,160.99,160.85,160.9,4927.0,142.6109,142.673,142.5489,142.5932,4927.0
2020-05-08 15:10:00,160.91,160.97,160.83,160.9,10025.0,142.6021,142.6552,142.5312,142.5932,10025.0
2020-05-08 15:15:00,160.91,160.95,160.64,160.81,8200.0,142.6021,142.6375,142.3628,142.5134,8200.0
2020-05-08 15:20:00,160.78,161.0,160.75,161.0,7509.0,142.4869,142.6818,142.4603,142.6818,7509.0
2020-05-08 15:25:00,160.95,161.25,160.95,161.23,10542.0,142.6375,142.9034,142.6375,142.8857,10542.0
2020-05-08 15:30:00,161.2,161.49,161.14,161.42,13468.0,142.8591,143.1161,142.8059,143.054,13468.0
2020-05-08 15:35:00,161.38,161.54,161.37,161.46,14812.0,143.0186,143.1604,143.0097,143.0895,14812.0
2020-05-08 15:40:00,161.45,161.49,161.25,161.25,11651.0,143.0806,143.1161,142.9034,142.9034,11651.0
2020-05-08 15:45:00,161.2,161.43,161.06,161.37,16509.0,142.8591,143.0629,142.735,143.0097,16509.0
2020-05-08 15:50:00,161.42,161.62,161.11,161.22,19980.0,143.054,143.2313,142.7793,142.8768,19980.0
2020-05-08 15:55:00,161.21,161.22,160.65,160.96,55916.0,142.8679,142.8768,142.3717,142.6464,55916.0
2020-05-11 09:30:00,159.27,159.77,158.46,158.46,21489.0,141.1487,141.5918,140.4308,140.4308,21489.0
2020-05-11 09:35:00,158.99,159.74,158.99,159.23,5093.0,140.9005,141.5652,140.9005,141.1132,5093.0
2020-05-11 09:40:00,159.07,160.05,159.07,160.05,9889.0,140.9714,141.8399,140.9714,141.8399,9889.0
2020-05-11 09:45:00,159.99,160.59,159.96,160.03,12410.0,141.7867,142.3185,141.7602,141.8222,12410.0
2020-05-11 09:50:00,160.0,160.75,159.93,160.4,7904.0,141.7956,142.4603,141.7336,142.1501,7904.0
2020-05-11 09:55:00,160.43,160.59,160.27,160.55,18119.0,142.1767,142.3185,142.0349,142.283,18119.0
2020-05-11 10:00:00,160.49,160.52,159.78,159.87,34598.0,142.2299,142.2564,141.6006,141.6804,34598.0
2020-05-11 10:05:00,159.87,160.34,159.73,159.99,37097.0,141.6804,142.0969,141.5563,141.7867,37097.0
2020-05-11 10:10:00,160.05,160.09,159.41,159.51,4809.0,141.8399,141.8754,141.2727,141.3614,4809.0
2020-05-11 10:15:00,159.6,159.61,159.18,159.42,6149.0,141.4411,141.45,141.0689,141.2816,6149.0
2020-05-11 10:20:00,159.57,159.62,159.26,159.57,3831.0,141.4145,141.4588,141.1398,141.4145,3831.0
2020-05-11 10:25:00,159.57,159.85,159.47,159.73,5976.0,141.4145,141.6627,141.3259,141.5563,5976.0
2020-05-11 10:30:00,159.67,160.25,159.56,160.25,3958.0,141.5032,142.0172,141.4057,142.0172,3958.0
2020-05-11 10:35:00,160.06,160.15,159.82,160.06,27004.0,141.8488,141.9285,141.6361,141.8488,27004.0
2020-05-11 10:40:00,160.05,160.19,159.98,160.07,2718.0,141.8399,141.964,141.7779,141.8576,2718.0
2020-05-11 10:45:00,160.15,160.37,160.12,160.37,4061.0,141.9285,142.1235,141.902,142.1235,4061.0
2020-05-11 10:50:00,160.4,160.75,160.4,160.45,3291.0,142.1501,142.4603,142.1501,142.1944,3291.0
2020-05-11 10:55:00,160.45,160.59,160.38,160.46,8150.0,142.1944,142.3185,142.1324,142.2033,8150.0
2020-05-11 11:00:00,160.49,160.78,160.49,160.58,10473.0,142.2299,142.4869,142.2299,142.3096,10473.0
2020-05-11 11:05:00,160.67,160.74,160.55,160.56,5736.0,142.3894,142.4514,142.283,142.2919,5736.0
2020-05-11 11:10:00,160.54,160.67,160.42,160.42,3648.0,142.2742,142.3894,142.1678,142.1678,3648.0
2020-05-11 11:15:00,160.49,161.08,160.49,161.0,3853.0,142.2299,142.7527,142.2299,142.6818,3853.0
2020-05-11 11:20:00,160.98,161.0,160.82,160.9,2605.0,142.6641,142.6818,142.5223,142.5932,2605.0
2020-05-11 11:25:00,160.88,161.2,160.75,161.15,7617.0,142.5755,142.8591,142.4603,142.8148,7617.0
2020-05-11 11:30:00,161.19,161.5,161.18,161.5,4935.0,142.8502,143.1249,142.8414,143.1249,4935.0
2020-05-11 11:35:00,161.46,161.54,161.31,161.31,8395.0,143.0895,143.1604,142.9566,142.9566,8395.0
2020-05-11 11:40:00,161.31,161.54,161.31,161.54,1978.0,142.9566,143.1604,142.9566,143.1604,1978.0
2020-05-11 11:45:00,161.5,161.68,161.43,161.54,3366.0,143.1249,143.2845,143.0629,143.1604,3366.0
2020-05-11 11:50:00,161.59,161.64,161.37,161.46,4148.0,143.2047,143.249,143.0097,143.0895,4148.0
2020-05-11 11:55:00,161.48,161.48,161.28,161.44,5065.0,143.1072,143.1072,142.93,143.0718,5065.0
2020-05-11 12:00:00,161.46,161.52,161.24,161.46,2788.0,143.0895,143.1427,142.8945,143.0895,2788.0
2020-05-11 12:05:00,161.43,161.66,161.39,161.65,6725.0,143.0629,143.2667,143.0275,143.2579,6725.0
2020-05-11 12:10:00,161.66,161.74,161.49,161.57,2917.0,143.2667,143.3376,143.1161,143.187,2917.0
2020-05-11 12:15:00,161.56,161.86,161.44,161.86,8528.0,143.1781,143.444,143.0718,143.444,8528.0
2020-05-11 12:20:00,161.89,162.22,161.89,162.17,6782.0,143.4706,143.763,143.4706,143.7187,6782.0
2020-05-11 12:25:00,162.15,162.23,162.05,162.23,4042.0,143.701,143.7719,143.6124,143.7719,4042.0
2020-05-11 12:30:00,162.17,162.26,162.11,162.24,3122.0,143.7187,143.7985,143.6655,143.7807,3122.0
2020-05-11 12:35:00,162.27,162.58,162.27,162.58,8870.0,143.8073,144.0821,143.8073,144.0821,8870.0
2020-05-11 12:40:00,162.55,162.55,162.37,162.41,1525.0,144.0555,144.0555,143.896,143.9314,1525.0
2020-05-11 12:45:00,162.49,162.49,162.28,162.37,8418.0,144.0023,144.0023,143.8162,143.896,8418.0
2020-05-11 12:50:00,162.36,162.6,162.27,162.6,4144.0,143.8871,144.0998,143.8073,144.0998,4144.0
2020-05-11 12:55:00,162.57,162.82,162.53,162.82,11330.0,144.0732,144.2948,144.0378,144.2948,11330.0
2020-05-11 13:00:00,162.68,162.92,162.59,162.9,5523.0,144.1707,144.3834,144.0909,144.3657,5523.0
2020-05-11 13:05:00,162.88,163.38,162.87,163.33,7125.0,144.3479,144.791,144.3391,144.7467,7125.0
2020-05-11 13:10:00,163.27,163.42,163.25,163.26,3028.0,144.6936,144.8265,144.6758,144.6847,3028.0
2020-05-11 13:15:00,163.32,163.37,163.11,163.21,5447.0,144.7379,144.7822,144.5518,144.6404,5447.0
2020-05-11 13:20:00,163.31,163.33,163.14,163.23,4100.0,144.729,144.7467,144.5783,144.6581,4100.0
2020-05-11 13:25:00,163.27,163.57,163.27,163.36,5009.0,144.6936,144.9594,144.6936,144.7733,5009.0
2020-05-11 13:30:00,163.37,163.52,163.3,163.37,3000.0,144.7822,144.9151,144.7201,144.7822,3000.0
2020-05-11 13:35:00,163.28,163.46,163.21,163.41,2559.0,144.7024,144.8619,144.6404,144.8176,2559.0
2020-05-11 13:40:00,163.41,163.52,163.25,163.26,8666.0,144.8176,144.9151,144.6758,144.6847,8666.0
2020-05-11 13:45:00,163.2,163.5,163.19,163.44,5619.0,144.6315,144.8974,144.6227,144.8442,5619.0
2020-05-11 13:50:00,163.45,163.52,163.24,163.39,6110.0,144.8531,144.9151,144.667,144.7999,6110.0
2020-05-11 13:55:00,163.37,163.37,163.16,163.18,4305.0,144.7822,144.7822,144.5961,144.6138,4305.0
2020-05-11 14:00:00,163.21,163.32,162.8,162.83,4678.0,144.6404,144.7379,144.277,144.3036,4678.0
2020-05-11 14:05:00,162.8,162.88,162.68,162.74,14904.0,144.277,144.3479,144.1707,144.2239,14904.0
2020-05-11 14:10:00,162.71,162.73,162.53,162.53,1800.0,144.1973,144.215,144.0378,144.0378,1800.0
2020-05-11 14:15:00,162.52,162.69,162.42,162.66,2489.0,144.0289,144.1795,143.9403,144.153,2489.0
2020-05-11 14:20:00,162.63,162.78,162.52,162.78,8628.0,144.1264,144.2593,144.0289,144.2593,8628.0
2020-05-11 14:25:00,162.8,162.88,162.5,162.67,12722.0,144.277,144.3479,144.0112,144.1618,12722.0
2020-05-11 14:30:00,162.59,163.17,162.59,163.07,4630.0,144.0909,144.6049,144.0909,144.5163,4630.0
2020-05-11 14:35:00,163.08,163.33,163.08,163.2,6621.0,144.5252,144.7467,144.5252,144.6315,6621.0
2020-05-11 14:40:00,163.17,163.23,163.09,163.2,4038.0,144.6049,144.6581,144.534,144.6315,4038.0
2020-05-11 14:45:00,163.18,163.24,163.1,163.22,3200.0,144.6138,144.667,144.5429,144.6492,3200.0
2020-05-11 14:50:00,163.21,163.3,163.14,163.24,6054.0,144.6404,144.7201,144.5783,144.667,6054.0
2020-05-11 14:55:00,163.26,163.3,163.1,163.13,4800.0,144.6847,144.7201,144.5429,144.5695,4800.0
2020-05-11 15:00:00,163.18,163.53,163.17,163.37,7981.0,144.6138,144.924,144.6049,144.7822,7981.0
2020-05-11 15:05:00,163.35,163.4,163.29,163.38,3564.0,144.7645,144.8088,144.7113,144.791,3564.0
2020-05-11 15:10:00,163.36,163.45,163.32,163.35,7051.0,144.7733,144.8531,144.7379,144.7645,7051.0
2020-05-11 15:15:00,163.32,163.44,163.26,163.44,10283.0,144.7379,144.8442,144.6847,144.8442,10283.0
2020-05-11 15:20:00,163.38,163.47,163.21,163.24,8245.0,144.791,144.8708,144.6404,144.667,8245.0
2020-05-11 15:25:00,163.28,163.28,163.02,163.05,7039.0,144.7024,144.7024,144.472,144.4986,7039.0
2020-05-11 15:30:00,163.05,163.21,162.78,162.82,9340.0,144.4986,144.6404,144.2593,144.2948,9340.0
2020-05-11 15:35:00,162.81,162.95,162.78,162.9,10130.0,144.2859,144.41,144.2593,144.3657,10130.0
2020-05-11 15:40:00,162.94,162.94,162.67,162.76,12407.0,144.4011,144.4011,144.1618,144.2416,12407.0
2020-05-11 15:45:00,162.76,162.79,162.41,162.44,18744.0,144.2416,144.2682,143.9314,143.958,18744.0
2020-05-11 15:50:00,162.46,162.52,161.99,162.32,26550.0,143.9757,144.0289,143.5592,143.8516,26550.0
2020-05-11 15:55:00,162.32,162.6,161.87,161.9,57446.0,143.8516,144.0998,143.4528,143.4794,57446.0
2020-05-12 09:30:00,162.32,162.7,161.56,162.09,25532.0,143.8516,144.1884,143.1781,143.6478,25532.0
2020-05-12 09:35:00,162.19,162.3,161.68,162.14,7099.0,143.7364,143.8339,143.2845,143.6921,7099.0
2020-05-12 09:40:00,162.11,162.3,161.75,161.81,6921.0,143.6655,143.8339,143.3465,143.3997,6921.0
2020-05-12 09:45:00,161.79,161.79,160.93,161.08,6100.0,143.3819,143.3819,142.6198,142.7527,6100.0
2020-05-12 09:50:00,160.97,161.22,160.86,161.22,7253.0,142.6552,142.8768,142.5578,142.8768,7253.0
2020-05-12 09:55:00,161.23,161.69,161.16,161.37,5852.0,142.8857,143.2933,142.8236,143.0097,5852.0
2020-05-12 10:00:00,161.38,161.67,161.27,161.55,25874.0,143.0186,143.2756,142.9211,143.1693,25874.0
2020-05-12 10:05:00,161.51,161.73,161.5,161.51,3747.0,143.1338,143.3288,143.1249,143.1338,3747.0
2020-05-12 10:10:00,161.46,161.55,161.11,161.28,8827.0,143.0895,143.1693,142.7793,142.93,8827.0
2020-05-12 10:15:00,161.27,161.59,161.18,161.49,12513.0,142.9211,143.2047,142.8414,143.1161,12513.0
2020-05-12 10:20:00,161.47,161.5,161.34,161.34,14965.0,143.0984,143.1249,142.9831,142.9831,14965.0
2020-05-12 10:25:00,161.51,161.51,160.99,161.02,5812.0,143.1338,143.1338,142.673,142.6996,5812.0
2020-05-12 10:30:00,161.12,161.54,161.09,161.09,6546.0,142.7882,143.1604,142.7616,142.7616,6546.0
2020-05-12 10:35:00,161.01,161.14,160.81,160.99,16347.0,142.6907,142.8059,142.5134,142.673,16347.0
2020-05-12 10:40:00,160.94,161.12,160.76,160.86,5335.0,142.6287,142.7882,142.4691,142.5578,5335.0
2020-05-12 10:45:00,160.92,160.99,160.34,160.45,6840.0,142.6109,142.673,142.0969,142.1944,6840.0
2020-05-12 10:50:00,160.3,160.6,160.19,160.59,6219.0,142.0615,142.3273,141.964,142.3185,6219.0
2020-05-12 10:55:00,160.61,160.8,160.41,160.49,6772.0,142.3362,142.5046,142.159,142.2299,6772.0
2020-05-12 11:00:00,160.47,160.64,160.37,160.58,6218.0,142.2121,142.3628,142.1235,142.3096,6218.0
2020-05-12 11:05:00,160.59,161.13,160.59,161.09,9101.0,142.3185,142.797,142.3185,142.7616,9101.0
2020-05-12 11:10:00,161.12,161.14,160.89,160.94,8541.0,142.7882,142.8059,142.5843,142.6287,8541.0
2020-05-12 11:15:00,160.81,160.9,160.63,160.63,5394.0,142.5134,142.5932,142.3539,142.3539,5394.0
2020-05-12 11:20:00,160.62,160.63,160.32,160.33,8964.0,142.3451,142.3539,142.0792,142.0881,8964.0
2020-05-12 11:25:00,160.33,160.5,160.19,160.22,8853.0,142.0881,142.2387,141.964,141.9906,8853.0
2020-05-12 11:30:00,160.22,160.67,160.21,160.33,4609.0,141.9906,142.3894,141.9817,142.0881,4609.0
2020-05-12 11:35:00,160.31,160.4,160.14,160.27,9002.0,142.0703,142.1501,141.9197,142.0349,9002.0
2020-05-12 11:40:00,160.35,160.36,160.15,160.24,4552.0,142.1058,142.1146,141.9285,142.0083,4552.0
2020-05-12 11:45:00,160.31,160.31,159.96,160.01,3800.0,142.0703,142.0703,141.7602,141.8045,3800.0
2020-05-12 11:50:00,160.08,160.34,160.03,160.34,4907.0,141.8665,142.0969,141.8222,142.0969,4907.0
2020-05-12 11:55:00,160.37,160.46,160.22,160.3,6690.0,142.1235,142.2033,141.9906,142.0615,6690.0
2020-05-12 12:00:00,160.26,160.26,159.74,159.8,13050.0,142.026,142.026,141.5652,141.6184,13050.0
2020-05-12 12:05:00,159.72,159.86,159.55,159.57,7402.0,141.5475,141.6715,141.3968,141.4145,7402.0
2020-05-12 12:10:00,159.57,159.59,159.43,159.44,8398.0,141.4145,141.4323,141.2905,141.2993,8398.0
2020-05-12 12:15:00,159.45,159.49,159.35,159.39,14066.0,141.3082,141.3436,141.2196,141.255,14066.0
2020-05-12 12:20:00,159.4,159.46,159.0,159.01,25019.0,141.2639,141.317,140.9094,140.9182,25019.0
2020-05-12 12:25:00,159.0,159.33,158.96,159.27,13102.0,140.9094,141.2018,140.8739,141.1487,13102.0
2020-05-12 12:30:00,159.22,159.3,159.01,159.16,28216.0,141.1044,141.1753,140.9182,141.0512,28216.0
2020-05-12 12:35:00,159.14,159.77,159.1,159.56,6471.0,141.0335,141.5918,140.998,141.4057,6471.0
2020-05-12 12:40:00,159.56,159.57,159.33,159.34,6180.0,141.4057,141.4145,141.2018,141.2107,6180.0
2020-05-12 12:45:00,159.33,159.44,159.25,159.33,12050.0,141.2018,141.2993,141.1309,141.2018,12050.0
2020-05-12 12:50:00,159.31,159.32,159.06,159.17,5063.0,141.1841,141.193,140.9626,141.06,5063.0
2020-05-12 12:55:00,159.21,159.4,159.08,159.18,59037.0,141.0955,141.2639,140.9803,141.0689,59037.0
2020-05-12 13:00:00,159.2,159.22,158.9,158.93,3562.0,141.0866,141.1044,140.8208,140.8473,3562.0
2020-05-12 13:05:00,159.04,159.07,158.95,158.95,2900.0,140.9448,140.9714,140.8651,140.8651,2900.0
2020-05-12 13:10:00,158.93,158.93,158.61,158.66,3639.0,140.8473,140.8473,140.5638,140.6081,3639.0
2020-05-12 13:15:00,158.65,158.65,158.34,158.38,5299.0,140.5992,140.5992,140.3245,140.3599,5299.0
2020-05-12 13:20:00,158.33,158.33,157.82,157.95,10587.0,140.3156,140.3156,139.8636,139.9789,10587.0
2020-05-12 13:25:00,157.9,158.0,157.7,157.8,5922.0,139.9345,140.0232,139.7573,139.8459,5922.0
2020-05-12 13:30:00,157.8,157.87,157.66,157.81,26502.0,139.8459,139.908,139.7218,139.8548,26502.0
2020-05-12 13:35:00,157.8,157.9,157.68,157.82,6338.0,139.8459,139.9345,139.7396,139.8636,6338.0
2020-05-12 13:40:00,157.71,157.8,157.63,157.71,4504.0,139.7662,139.8459,139.6953,139.7662,4504.0
2020-05-12 13:45:00,157.71,157.82,157.63,157.72,3190.0,139.7662,139.8636,139.6953,139.775,3190.0
2020-05-12 13:50:00,157.73,157.75,157.6,157.68,5675.0,139.7839,139.8016,139.6687,139.7396,5675.0
2020-05-12 13:55:00,157.69,157.86,157.65,157.77,7064.0,139.7484,139.8991,139.713,139.8193,7064.0
2020-05-12 14:00:00,157.8,157.81,157.62,157.66,6297.0,139.8459,139.8548,139.6864,139.7218,6297.0
2020-05-12 14:05:00,157.67,157.67,157.33,157.39,5490.0,139.7307,139.7307,139.4294,139.4826,5490.0
2020-05-12 14:10:00,157.27,157.45,157.22,157.29,6168.0,139.3762,139.5357,139.3319,139.3939,6168.0
2020-05-12 14:15:00,157.24,157.3,156.86,156.9,6300.0,139.3496,139.4028,139.0129,139.0483,6300.0
2020-05-12 14:20:00,156.91,156.94,156.54,156.62,21159.0,139.0572,139.0838,138.7293,138.8002,21159.0
2020-05-12 14:25:00,156.61,156.63,156.45,156.5,25263.0,138.7913,138.809,138.6495,138.6938,25263.0
2020-05-12 14:30:00,156.5,156.82,156.42,156.81,30761.0,138.6938,138.9774,138.6229,138.9686,30761.0
2020-05-12 14:35:00,156.83,157.01,156.8,157.01,10263.0,138.9863,139.1458,138.9597,139.1458,10263.0
2020-05-12 14:40:00,157.01,157.06,156.64,157.06,6673.0,139.1458,139.1901,138.8179,139.1901,6673.0
2020-05-12 14:45:00,157.06,157.37,157.04,157.11,12354.0,139.1901,139.4648,139.1724,139.2344,12354.0
2020-05-12 14:50:00,157.11,157.48,157.06,157.48,12635.0,139.2344,139.5623,139.1901,139.5623,12635.0
2020-05-12 14:55:00,157.43,157.5,157.37,157.39,5178.0,139.518,139.5801,139.4648,139.4826,5178.0
2020-05-12 15:00:00,157.33,157.41,157.11,157.21,9802.0,139.4294,139.5003,139.2344,139.323,9802.0
2020-05-12 15:05:00,157.27,157.31,157.05,157.05,9494.0,139.3762,139.4117,139.1813,139.1813,9494.0
2020-05-12 15:10:00,157.05,157.06,156.82,156.83,8300.0,139.1813,139.1901,138.9774,138.9863,8300.0
2020-05-12 15:15:00,156.9,157.12,156.64,156.76,10876.0,139.0483,139.2433,138.8179,138.9242,10876.0
2020-05-12 15:20:00,156.71,156.79,156.23,156.23,13904.0,138.8799,138.9508,138.4545,138.4545,13904.0
2020-05-12 15:25:00,156.24,156.38,156.0,156.38,21183.0,138.4634,138.5875,138.2507,138.5875,21183.0
2020-05-12 15:30:00,156.38,156.59,156.11,156.15,13539.0,138.5875,138.7736,138.3482,138.3837,13539.0
2020-05-12 15:35:00,156.18,156.28,155.98,156.24,15599.0,138.4102,138.4989,138.233,138.4634,15599.0
2020-05-12 15:40:00,156.22,156.22,155.31,155.31,21579.0,138.4457,138.4457,137.6392,137.6392,21579.0
2020-05-12 15:45:00,155.22,155.25,154.83,154.88,34665.0,137.5595,137.5861,137.2138,137.2581,34665.0
2020-05-12 15:50:00,154.83,155.32,154.46,155.22,54193.0,137.2138,137.6481,136.8859,137.5595,54193.0
2020-05-12 15:55:00,155.27,155.59,154.72,154.73,80440.0,137.6038,137.8874,137.1164,137.1252,80440.0
2020-05-13 09:30:00,154.03,154.68,153.51,153.77,21985.0,136.5049,137.0809,136.044,136.2744,21985.0
2020-05-13 09:35:00,153.36,153.8,152.93,153.65,11859.0,135.9111,136.301,135.53,136.1681,11859.0
2020-05-13 09:40:00,153.76,154.06,152.95,152.95,12572.0,136.2656,136.5314,135.5477,135.5477,12572.0
2020-05-13 09:45:00,152.98,153.44,152.91,153.19,34890.0,135.5743,135.982,135.5123,135.7604,34890.0
2020-05-13 09:50:00,153.08,153.69,152.98,153.69,7900.0,135.6629,136.2035,135.5743,136.2035,7900.0
2020-05-13 09:55:00,153.73,154.33,153.57,154.24,6875.0,136.239,136.7707,136.0972,136.691,6875.0
2020-05-13 10:00:00,154.33,154.87,154.31,154.53,12820.0,136.7707,137.2493,136.753,136.948,12820.0
2020-05-13 10:05:00,154.66,155.0,154.66,154.94,3836.0,137.0632,137.3645,137.0632,137.3113,3836.0
2020-05-13 10:10:00,154.91,154.91,154.57,154.73,5045.0,137.2847,137.2847,136.9834,137.1252,5045.0
2020-05-13 10:15:00,154.49,154.94,154.37,154.74,7372.0,136.9125,137.3113,136.8062,137.1341,7372.0
2020-05-13 10:20:00,154.65,154.76,154.29,154.33,3243.0,137.0543,137.1518,136.7353,136.7707,3243.0
2020-05-13 10:25:00,154.41,155.46,154.35,155.33,6210.0,136.8416,137.7722,136.7885,137.6569,6210.0
2020-05-13 10:30:00,155.39,155.85,155.31,155.69,3640.0,137.7101,138.1178,137.6392,137.976,3640.0
2020-05-13 10:35:00,155.6,155.64,155.08,155.08,4016.0,137.8962,137.9317,137.4354,137.4354,4016.0
2020-05-13 10:40:00,155.08,155.28,154.84,154.85,2200.0,137.4354,137.6126,137.2227,137.2316,2200.0
2020-05-13 10:45:00,154.89,154.96,154.78,154.81,3793.0,137.267,137.329,137.1695,137.1961,3793.0
2020-05-13 10:50:00,154.84,155.07,154.74,154.84,6646.0,137.2227,137.4265,137.1341,137.2227,6646.0
2020-05-13 10:55:00,154.85,154.96,154.27,154.31,5484.0,137.2316,137.329,136.7176,136.753,5484.0
2020-05-13 11:00:00,154.4,154.63,154.32,154.55,7432.0,136.8328,137.0366,136.7619,136.9657,7432.0
2020-05-13 11:05:00,154.5,154.58,154.07,154.14,5056.0,136.9214,136.9923,136.5403,136.6023,5056.0
2020-05-13 11:10:00,154.22,154.38,154.21,154.34,2901.0,136.6732,136.815,136.6644,136.7796,2901.0
2020-05-13 11:15:00,154.45,154.55,153.95,153.98,16028.0,136.8771,136.9657,136.434,136.4605,16028.0
2020-05-13 11:20:00,153.98,154.12,153.78,153.95,16075.0,136.4605,136.5846,136.2833,136.434,16075.0
2020-05-13 11:25:00,153.99,154.43,153.9,154.34,9348.0,136.4694,136.8593,136.3897,136.7796,9348.0
2020-05-13 11:30:00,154.33,154.56,154.18,154.36,5525.0,136.7707,136.9746,136.6378,136.7973,5525.0
2020-05-13 11:35:00,154.12,154.29,153.82,154.07,9890.0,136.5846,136.7353,136.3188,136.5403,9890.0
2020-05-13 11:40:00,154.12,154.13,153.86,153.89,8123.0,136.5846,136.5935,136.3542,136.3808,8123.0
2020-05-13 11:45:00,153.9,153.9,153.65,153.85,4420.0,136.3897,136.3897,136.1681,136.3453,4420.0
2020-05-13 11:50:00,153.89,153.98,153.48,153.53,5687.0,136.3808,136.4605,136.0174,136.0617,5687.0
2020-05-13 11:55:00,153.46,153.93,153.37,153.93,4446.0,135.9997,136.4162,135.92,136.4162,4446.0
2020-05-13 12:00:00,153.8,154.27,153.69,153.69,3358.0,136.301,136.7176,136.2035,136.2035,3358.0
2020-05-13 12:05:00,153.62,153.89,153.51,153.82,6612.0,136.1415,136.3808,136.044,136.3188,6612.0
2020-05-13 12:10:00,153.82,154.25,153.72,154.04,26830.0,136.3188,136.6998,136.2301,136.5137,26830.0
2020-05-13 12:15:00,154.03,154.03,153.3,153.47,33521.0,136.5049,136.5049,135.8579,136.0086,33521.0
2020-05-13 12:20:00,153.5,153.91,153.5,153.75,10869.0,136.0352,136.3985,136.0352,136.2567,10869.0
2020-05-13 12:25:00,153.67,153.79,153.56,153.69,10007.0,136.1858,136.2922,136.0883,136.2035,10007.0
2020-05-13 12:30:00,153.71,153.91,153.69,153.9,20426.0,136.2213,136.3985,136.2035,136.3897,20426.0
2020-05-13 12:35:00,153.85,153.89,153.59,153.63,12972.0,136.3453,136.3808,136.1149,136.1504,12972.0
2020-05-13 12:40:00,153.62,153.62,153.14,153.15,10938.0,136.1415,136.1415,135.7161,135.725,10938.0
2020-05-13 12:45:00,153.24,153.64,153.12,153.64,10623.0,135.8047,136.1592,135.6984,136.1592,10623.0
2020-05-13 12:50:00,153.67,153.67,153.34,153.43,4093.0,136.1858,136.1858,135.8934,135.9731,4093.0
2020-05-13 12:55:00,153.42,153.56,153.31,153.44,5325.0,135.9643,136.0883,135.8668,135.982,5325.0
2020-05-13 13:00:00,153.46,153.62,153.25,153.25,6543.0,135.9997,136.1415,135.8136,135.8136,6543.0
2020-05-13 13:05:00,153.22,153.29,152.95,153.28,7135.0,135.787,135.8491,135.5477,135.8402,7135.0
2020-05-13 13:10:00,153.31,153.67,153.29,153.38,8503.0,135.8668,136.1858,135.8491,135.9288,8503.0
2020-05-13 13:15:00,153.43,153.72,153.32,153.68,11572.0,135.9731,136.2301,135.8756,136.1947,11572.0
2020-05-13 13:20:00,153.62,153.63,153.2,153.27,7856.0,136.1415,136.1504,135.7693,135.8313,7856.0
2020-05-13 13:25:00,153.2,153.23,153.06,153.2,6920.0,135.7693,135.7959,135.6452,135.7693,6920.0
2020-05-13 13:30:00,153.14,153.29,152.8,152.82,7806.0,135.7161,135.8491,135.4148,135.4325,7806.0
2020-05-13 13:35:00,152.88,153.26,152.87,153.19,6255.0,135.4857,135.8225,135.4768,135.7604,6255.0
2020-05-13 13:40:00,153.23,153.28,152.71,152.96,6859.0,135.7959,135.8402,135.335,135.5566,6859.0
2020-05-13 13:45:00,152.88,152.93,152.5,152.7,7400.0,135.4857,135.53,135.1489,135.3262,7400.0
2020-05-13 13:50:00,152.71,152.74,152.33,152.4,11158.0,135.335,135.3616,134.9983,135.0603,11158.0
2020-05-13 13:55:00,152.36,152.4,152.02,152.17,16489.0,135.0249,135.0603,134.7236,134.8565,16489.0
2020-05-13 14:00:00,152.13,152.24,151.86,151.97,9329.0,134.821,134.9185,134.5818,134.6792,9329.0
2020-05-13 14:05:00,151.97,152.17,151.96,152.05,10265.0,134.6792,134.8565,134.6704,134.7501,10265.0
2020-05-13 14:10:00,152.05,152.66,152.04,152.31,7293.0,134.7501,135.2907,134.7413,134.9806,7293.0
2020-05-13 14:15:00,152.28,152.61,152.25,152.28,5919.0,134.954,135.2464,134.9274,134.954,5919.0
2020-05-13 14:20:00,152.28,152.56,152.15,152.15,6607.0,134.954,135.2021,134.8388,134.8388,6607.0
2020-05-13 14:25:00,151.98,152.21,151.96,152.02,6204.0,134.6881,134.8919,134.6704,134.7236,6204.0
2020-05-13 14:30:00,152.01,152.09,151.83,151.87,7100.0,134.7147,134.7856,134.5552,134.5906,7100.0
2020-05-13 14:35:00,151.83,152.07,151.73,151.87,6187.0,134.5552,134.7679,134.4665,134.5906,6187.0
2020-05-13 14:40:00,151.88,151.9,151.57,151.65,5100.0,134.5995,134.6172,134.3248,134.3956,5100.0
2020-05-13 14:45:00,151.66,151.99,151.62,151.84,6764.0,134.4045,134.697,134.3691,134.564,6764.0
2020-05-13 14:50:00,151.81,151.91,151.68,151.71,7423.0,134.5374,134.6261,134.4222,134.4488,7423.0
2020-05-13 14:55:00,151.73,151.75,151.21,151.33,20363.0,134.4665,134.4843,134.0057,134.1121,20363.0
2020-05-13 15:00:00,151.31,152.27,151.31,152.25,9628.0,134.0943,134.9451,134.0943,134.9274,9628.0
2020-05-13 15:05:00,152.18,152.18,151.58,151.67,7534.0,134.8653,134.8653,134.3336,134.4134,7534.0
2020-05-13 15:10:00,151.72,151.91,151.49,151.67,7780.0,134.4577,134.6261,134.2539,134.4134,7780.0
2020-05-13 15:15:00,151.59,151.63,151.45,151.6,9652.0,134.3425,134.3779,134.2184,134.3513,9652.0
2020-05-13 15:20:00,151.65,151.68,151.04,151.06,11220.0,134.3956,134.4222,133.8551,133.8728,11220.0
2020-05-13 15:25:00,151.06,151.37,150.88,151.31,10304.0,133.8728,134.1475,133.7133,134.0943,10304.0
2020-05-13 15:30:00,151.28,152.01,151.21,151.9,20568.0,134.0677,134.7147,134.0057,134.6172,20568.0
2020-05-13 15:35:00,151.86,152.15,151.74,151.83,19279.0,134.5818,134.8388,134.4754,134.5552,19279.0
2020-05-13 15:40:00,151.98,152.03,151.73,151.8,22826.0,134.6881,134.7324,134.4665,134.5286,22826.0
2020-05-13 15:45:00,151.82,152.15,151.27,151.98,29406.0,134.5463,134.8388,134.0589,134.6881,29406.0
2020-05-13 15:50:00,151.91,152.69,151.78,152.4,45348.0,134.6261,135.3173,134.5109,135.0603,45348.0
2020-05-13 15:55:00,152.46,152.84,152.27,152.62,54080.0,135.1135,135.4503,134.9451,135.2553,54080.0
2020-05-14 09:30:00,150.38,150.7,149.75,149.98,24126.0,133.2701,133.5537,132.7118,132.9157,24126.0
2020-05-14 09:35:00,149.93,150.48,149.23,149.3,17836.0,132.8713,133.3588,132.251,132.313,17836.0
2020-05-14 09:40:00,149.36,150.13,149.16,150.13,16684.0,132.3662,133.0486,132.189,133.0486,16684.0
2020-05-14 09:45:00,150.08,150.47,149.69,149.79,18961.0,133.0043,133.3499,132.6587,132.7473,18961.0
2020-05-14 09:50:00,149.69,149.99,149.24,149.45,28517.0,132.6587,132.9245,132.2599,132.446,28517.0
2020-05-14 09:55:00,149.45,149.72,149.29,149.45,11026.0,132.446,132.6852,132.3042,132.446,11026.0
2020-05-14 10:00:00,149.47,149.49,148.66,148.77,24565.0,132.4637,132.4814,131.7458,131.8433,24565.0
2020-05-14 10:05:00,148.77,149.35,148.74,149.31,17261.0,131.8433,132.3573,131.8167,132.3219,17261.0
2020-05-14 10:10:00,149.26,149.71,149.21,149.44,21242.0,132.2776,132.6764,132.2333,132.4371,21242.0
2020-05-14 10:15:00,149.48,150.1,149.37,149.93,14709.0,132.4725,133.022,132.3751,132.8713,14709.0
2020-05-14 10:20:00,149.81,150.39,149.73,150.37,21561.0,132.765,133.279,132.6941,133.2613,21561.0
2020-05-14 10:25:00,150.4,150.83,150.09,150.32,16896.0,133.2879,133.6689,133.0131,133.217,16896.0
2020-05-14 10:30:00,150.3,151.06,150.23,150.99,15634.0,133.1992,133.8728,133.1372,133.8107,15634.0
2020-05-14 10:35:00,151.05,152.01,150.94,151.92,28961.0,133.8639,134.7147,133.7664,134.6349,28961.0
2020-05-14 10:40:00,151.83,151.86,151.39,151.81,10939.0,134.5552,134.5818,134.1652,134.5374,10939.0
2020-05-14 10:45:00,151.83,152.71,151.83,152.47,14181.0,134.5552,135.335,134.5552,135.1224,14181.0
2020-05-14 10:50:00,152.49,153.41,152.33,153.41,18243.0,135.1401,135.9554,134.9983,135.9554,18243.0
2020-05-14 10:55:00,153.33,153.51,153.04,153.38,14919.0,135.8845,136.044,135.6275,135.9288,14919.0
2020-05-14 11:00:00,153.39,153.62,152.86,153.18,26624.0,135.9377,136.1415,135.468,135.7516,26624.0
2020-05-14 11:05:00,153.28,153.83,153.28,153.42,10653.0,135.8402,136.3276,135.8402,135.9643,10653.0
2020-05-14 11:10:00,153.56,153.6,152.97,153.03,9222.0,136.0883,136.1238,135.5655,135.6186,9222.0
2020-05-14 11:15:00,152.96,153.56,152.96,153.44,9418.0,135.5566,136.0883,135.5566,135.982,9418.0
2020-05-14 11:20:00,153.41,153.41,152.01,152.2,11901.0,135.9554,135.9554,134.7147,134.8831,11901.0
2020-05-14 11:25:00,152.25,152.27,151.63,151.78,14454.0,134.9274,134.9451,134.3779,134.5109,14454.0
2020-05-14 11:30:00,151.82,152.07,151.57,151.84,9266.0,134.5463,134.7679,134.3248,134.564,9266.0
2020-05-14 11:35:00,152.1,152.35,151.67,151.67,6309.0,134.7944,135.016,134.4134,134.4134,6309.0
2020-05-14 11:40:00,151.55,151.7,151.18,151.47,9270.0,134.307,134.44,133.9791,134.2361,9270.0
2020-05-14 11:45:00,151.49,151.92,151.29,151.72,11915.0,134.2539,134.6349,134.0766,134.4577,11915.0
2020-05-14 11:50:00,151.75,152.61,151.62,152.51,8316.0,134.4843,135.2464,134.3691,135.1578,8316.0
2020-05-14 11:55:00,152.49,152.52,152.02,152.02,8731.0,135.1401,135.1667,134.7236,134.7236,8731.0
2020-05-14 12:00:00,152.07,152.38,151.61,152.05,10360.0,134.7679,135.0426,134.3602,134.7501,10360.0
2020-05-14 12:05:00,152.01,152.34,151.91,152.31,12190.0,134.7147,135.0071,134.6261,134.9806,12190.0
2020-05-14 12:10:00,152.33,152.59,152.21,152.55,16968.0,134.9983,135.2287,134.8919,135.1932,16968.0
2020-05-14 12:15:00,152.56,152.92,152.46,152.46,16817.0,135.2021,135.5212,135.1135,135.1135,16817.0
2020-05-14 12:20:00,152.52,153.38,152.46,153.38,7482.0,135.1667,135.9288,135.1135,135.9288,7482.0
2020-05-14 12:25:00,153.35,153.35,153.07,153.13,7785.0,135.9022,135.9022,135.6541,135.7073,7785.0
2020-05-14 12:30:00,153.16,153.25,152.97,153.09,7367.0,135.7338,135.8136,135.5655,135.6718,7367.0
2020-05-14 12:35:00,153.22,153.41,153.03,153.14,9001.0,135.787,135.9554,135.6186,135.7161,9001.0
2020-05-14 12:40:00,153.06,153.14,152.86,152.92,6576.0,135.6452,135.7161,135.468,135.5212,6576.0
2020-05-14 12:45:00,152.92,153.18,152.89,153.05,6154.0,135.5212,135.7516,135.4946,135.6364,6154.0
2020-05-14 12:50:00,153.12,153.67,153.02,153.57,10669.0,135.6984,136.1858,135.6098,136.0972,10669.0
2020-05-14 12:55:00,153.84,154.1,153.76,153.98,8166.0,136.3365,136.5669,136.2656,136.4605,8166.0
2020-05-14 13:00:00,153.98,154.06,153.65,153.76,8681.0,136.4605,136.5314,136.1681,136.2656,8681.0
2020-05-14 13:05:00,153.73,153.8,153.55,153.68,8710.0,136.239,136.301,136.0795,136.1947,8710.0
2020-05-14 13:10:00,153.68,153.93,153.51,153.54,7442.0,136.1947,136.4162,136.044,136.0706,7442.0
2020-05-14 13:15:00,153.59,153.89,153.5,153.87,12124.0,136.1149,136.3808,136.0352,136.3631,12124.0
2020-05-14 13:20:00,153.85,154.09,153.84,153.94,5785.0,136.3453,136.558,136.3365,136.4251,5785.0
2020-05-14 13:25:00,153.92,154.26,153.87,154.23,8430.0,136.4074,136.7087,136.3631,136.6821,8430.0
2020-05-14 13:30:00,154.19,154.29,153.84,153.85,8046.0,136.6467,136.7353,136.3365,136.3453,8046.0
2020-05-14 13:35:00,153.84,154.17,153.78,153.91,7725.0,136.3365,136.6289,136.2833,136.3985,7725.0
2020-05-14 13:40:00,153.92,153.94,153.55,153.58,6460.0,136.4074,136.4251,136.0795,136.1061,6460.0
2020-05-14 13:45:00,153.57,153.88,153.52,153.66,9069.0,136.0972,136.3719,136.0529,136.177,9069.0
2020-05-14 13:50:00,153.69,153.69,153.36,153.42,6725.0,136.2035,136.2035,135.9111,135.9643,6725.0
2020-05-14 13:55:00,153.44,153.52,152.94,153.0,8913.0,135.982,136.0529,135.5389,135.592,8913.0
2020-05-14 14:00:00,153.0,153.06,152.72,153.03,5147.0,135.592,135.6452,135.3439,135.6186,5147.0
2020-05-14 14:05:00,152.9,153.19,152.82,153.16,6328.0,135.5034,135.7604,135.4325,135.7338,6328.0
2020-05-14 14:10:00,153.16,153.42,153.15,153.27,6540.0,135.7338,135.9643,135.725,135.8313,6540.0
2020-05-14 14:15:00,153.32,153.55,153.3,153.5,7236.0,135.8756,136.0795,135.8579,136.0352,7236.0
2020-05-14 14:20:00,153.5,153.57,153.16,153.25,12506.0,136.0352,136.0972,135.7338,135.8136,12506.0
2020-05-14 14:25:00,153.26,153.27,152.93,152.93,9701.0,135.8225,135.8313,135.53,135.53,9701.0
2020-05-14 14:30:00,152.98,153.09,152.6,152.61,8254.0,135.5743,135.6718,135.2376,135.2464,8254.0
2020-05-14 14:35:00,152.49,152.65,152.41,152.43,5241.0,135.1401,135.2819,135.0692,135.0869,5241.0
2020-05-14 14:40:00,152.44,152.59,151.88,152.53,22761.0,135.0958,135.2287,134.5995,135.1755,22761.0
2020-05-14 14:45:00,152.46,152.86,152.37,152.75,8450.0,135.1135,135.468,135.0337,135.3705,8450.0
2020-05-14 14:50:00,152.69,152.99,152.59,152.99,9287.0,135.3173,135.5832,135.2287,135.5832,9287.0
2020-05-14 14:55:00,153.07,153.11,152.9,153.02,7743.0,135.6541,135.6895,135.5034,135.6098,7743.0
2020-05-14 15:00:00,152.97,153.34,152.84,153.34,10484.0,135.5655,135.8934,135.4503,135.8934,10484.0
2020-05-14 15:05:00,153.3,153.77,153.22,153.67,9524.0,135.8579,136.2744,135.787,136.1858,9524.0
2020-05-14 15:10:00,153.6,153.71,153.36,153.61,9443.0,136.1238,136.2213,135.9111,136.1326,9443.0
2020-05-14 15:15:00,153.63,153.84,153.37,153.55,30549.0,136.1504,136.3365,135.92,136.0795,30549.0
2020-05-14 15:20:00,153.55,154.02,153.49,153.96,16985.0,136.0795,136.496,136.0263,136.4428,16985.0
2020-05-14 15:25:00,153.9,154.02,153.6,153.65,26849.0,136.3897,136.496,136.1238,136.1681,26849.0
2020-05-14 15:30:00,153.65,153.83,153.57,153.6,22301.0,136.1681,136.3276,136.0972,136.1238,22301.0
2020-05-14 15:35:00,153.6,153.76,153.45,153.56,32825.0,136.1238,136.2656,135.9909,136.0883,32825.0
2020-05-14 15:40:00,153.53,153.74,153.29,153.72,27018.0,136.0617,136.2479,135.8491,136.2301,27018.0
2020-05-14 15:45:00,153.77,154.04,153.65,153.75,63928.0,136.2744,136.5137,136.1681,136.2567,63928.0
2020-05-14 15:50:00,153.83,154.88,153.68,154.53,74554.0,136.3276,137.2581,136.1947,136.948,74554.0
2020-05-14 15:55:00,154.6,154.96,154.36,154.93,62927.0,137.01,137.329,136.7973,137.3025,62927.0
2020-05-15 09:30:00,153.83,154.23,153.38,153.41,43578.0,136.3276,136.6821,135.9288,135.9554,43578.0
2020-05-15 09:35:00,153.64,154.33,153.33,154.17,7900.0,136.1592,136.7707,135.8845,136.6289,7900.0
2020-05-15 09:40:00,154.55,154.55,153.49,153.79,8435.0,136.9657,136.9657,136.0263,136.2922,8435.0
2020-05-15 09:45:00,153.83,153.94,153.39,153.67,5286.0,136.3276,136.4251,135.9377,136.1858,5286.0
2020-05-15 09:50:00,153.82,154.45,153.72,154.32,14542.0,136.3188,136.8771,136.2301,136.7619,14542.0
2020-05-15 09:55:00,154.32,154.32,153.75,153.92,4986.0,136.7619,136.7619,136.2567,136.4074,4986.0
2020-05-15 10:00:00,153.99,154.41,153.67,154.0,22191.0,136.4694,136.8416,136.1858,136.4783,22191.0
2020-05-15 10:05:00,154.03,154.46,153.98,154.41,30564.0,136.5049,136.8859,136.4605,136.8416,30564.0
2020-05-15 10:10:00,154.37,154.91,154.35,154.86,8350.0,136.8062,137.2847,136.7885,137.2404,8350.0
2020-05-15 10:15:00,154.93,155.22,154.44,154.44,19144.0,137.3025,137.5595,136.8682,136.8682,19144.0
2020-05-15 10:20:00,154.45,154.74,154.15,154.15,30724.0,136.8771,137.1341,136.6112,136.6112,30724.0
2020-05-15 10:25:00,154.15,154.45,154.05,154.39,9244.0,136.6112,136.8771,136.5226,136.8239,9244.0
2020-05-15 10:30:00,154.3,154.63,154.22,154.33,32332.0,136.7441,137.0366,136.6732,136.7707,32332.0
2020-05-15 10:35:00,154.31,154.8,154.01,154.5,17952.0,136.753,137.1873,136.4871,136.9214,17952.0
2020-05-15 10:40:00,154.48,154.52,154.27,154.44,14618.0,136.9037,136.9391,136.7176,136.8682,14618.0
2020-05-15 10:45:00,154.39,154.64,154.37,154.48,10960.0,136.8239,137.0455,136.8062,136.9037,10960.0
2020-05-15 10:50:00,154.47,154.5,154.03,154.12,8035.0,136.8948,136.9214,136.5049,136.5846,8035.0
2020-05-15 10:55:00,154.12,154.41,153.85,154.36,11824.0,136.5846,136.8416,136.3453,136.7973,11824.0
2020-05-15 11:00:00,154.31,154.31,153.75,153.84,11472.0,136.753,136.753,136.2567,136.3365,11472.0
2020-05-15 11:05:00,153.85,153.91,153.69,153.9,10429.0,136.3453,136.3985,136.2035,136.3897,10429.0
2020-05-15 11:10:00,153.85,154.28,153.65,154.21,12422.0,136.3453,136.7264,136.1681,136.6644,12422.0
2020-05-15 11:15:00,154.2,154.24,153.99,154.07,9920.0,136.6555,136.691,136.4694,136.5403,9920.0
2020-05-15 11:20:00,154.06,154.41,153.95,154.35,14077.0,136.5314,136.8416,136.434,136.7885,14077.0
2020-05-15 11:25:00,154.35,154.48,154.09,154.09,10219.0,136.7885,136.9037,136.558,136.558,10219.0
2020-05-15 11:30:00,154.13,154.23,153.72,154.15,17421.0,136.5935,136.6821,136.2301,136.6112,17421.0
2020-05-15 11:35:00,154.13,154.13,153.72,154.0,14919.0,136.5935,136.5935,136.2301,136.4783,14919.0
2020-05-15 11:40:00,154.0,154.21,153.82,154.16,12959.0,136.4783,136.6644,136.3188,136.6201,12959.0
2020-05-15 11:45:00,154.09,154.09,153.62,153.81,7537.0,136.558,136.558,136.1415,136.3099,7537.0
2020-05-15 11:50:00,153.9,154.04,153.62,153.77,4805.0,136.3897,136.5137,136.1415,136.2744,4805.0
2020-05-15 11:55:00,153.9,154.36,153.9,154.36,10475.0,136.3897,136.7973,136.3897,136.7973,10475.0
2020-05-15 12:00:00,154.36,154.93,154.34,154.9,7735.0,136.7973,137.3025,136.7796,137.2759,7735.0
2020-05-15 12:05:00,154.89,154.94,154.8,154.93,5221.0,137.267,137.3113,137.1873,137.3025,5221.0
2020-05-15 12:10:00,154.88,154.92,154.64,154.78,5222.0,137.2581,137.2936,137.0455,137.1695,5222.0
2020-05-15 12:15:00,154.81,154.84,154.5,154.69,6447.0,137.1961,137.2227,136.9214,137.0898,6447.0
2020-05-15 12:20:00,154.75,154.95,154.74,154.9,4801.0,137.1429,137.3202,137.1341,137.2759,4801.0
2020-05-15 12:25:00,154.96,155.01,154.79,154.79,11628.0,137.329,137.3734,137.1784,137.1784,11628.0
2020-05-15 12:30:00,154.85,154.89,154.54,154.89,6296.0,137.2316,137.267,136.9568,137.267,6296.0
2020-05-15 12:35:00,154.92,154.96,154.72,154.86,7388.0,137.2936,137.329,137.1164,137.2404,7388.0
2020-05-15 12:40:00,154.89,154.99,154.63,154.63,14647.0,137.267,137.3556,137.0366,137.0366,14647.0
2020-05-15 12:45:00,154.67,154.67,154.18,154.39,15403.0,137.072,137.072,136.6378,136.8239,15403.0
2020-05-15 12:50:00,154.3,154.62,154.23,154.5,9607.0,136.7441,137.0277,136.6821,136.9214,9607.0
2020-05-15 12:55:00,154.43,154.52,154.13,154.36,13126.0,136.8593,136.9391,136.5935,136.7973,13126.0
2020-05-15 13:00:00,154.36,154.65,154.35,154.38,15957.0,136.7973,137.0543,136.7885,136.815,15957.0
2020-05-15 13:05:00,154.37,154.4,154.13,154.24,5665.0,136.8062,136.8328,136.5935,136.691,5665.0
2020-05-15 13:10:00,154.29,154.98,154.28,154.96,5787.0,136.7353,137.3468,136.7264,137.329,5787.0
2020-05-15 13:15:00,154.92,154.99,154.78,154.97,4557.0,137.2936,137.3556,137.1695,137.3379,4557.0
2020-05-15 13:20:00,154.94,155.02,154.87,154.88,4025.0,137.3113,137.3822,137.2493,137.2581,4025.0
2020-05-15 13:25:00,154.85,155.06,154.84,155.04,4915.0,137.2316,137.4177,137.2227,137.3999,4915.0
2020-05-15 13:30:00,154.96,155.12,154.82,155.06,6433.0,137.329,137.4708,137.205,137.4177,6433.0
2020-05-15 13:35:00,155.03,155.28,155.0,155.04,16318.0,137.3911,137.6126,137.3645,137.3999,16318.0
2020-05-15 13:40:00,155.06,155.13,154.93,155.0,3539.0,137.4177,137.4797,137.3025,137.3645,3539.0
2020-05-15 13:45:00,155.0,155.1,154.82,154.93,17932.0,137.3645,137.4531,137.205,137.3025,17932.0
2020-05-15 13:50:00,154.96,155.38,154.94,155.33,4573.0,137.329,137.7013,137.3113,137.6569,4573.0
2020-05-15 13:55:00,155.41,155.49,155.33,155.46,7568.0,137.7278,137.7987,137.6569,137.7722,7568.0
2020-05-15 14:00:00,155.53,155.84,155.53,155.69,27255.0,137.8342,138.1089,137.8342,137.976,27255.0
2020-05-15 14:05:00,155.68,155.68,155.34,155.52,19802.0,137.9671,137.9671,137.6658,137.8253,19802.0
2020-05-15 14:10:00,155.53,155.54,155.32,155.32,6297.0,137.8342,137.8431,137.6481,137.6481,6297.0
2020-05-15 14:15:00,155.35,155.59,155.32,155.5,30107.0,137.6747,137.8874,137.6481,137.8076,30107.0
2020-05-15 14:20:00,155.62,155.95,155.56,155.88,7105.0,137.914,138.2064,137.8608,138.1444,7105.0
2020-05-15 14:25:00,155.88,156.09,155.83,156.09,8786.0,138.1444,138.3305,138.1001,138.3305,8786.0
2020-05-15 14:30:00,156.08,156.22,155.72,155.77,11941.0,138.3216,138.4457,138.0026,138.0469,11941.0
2020-05-15 14:35:00,155.79,155.79,155.38,155.65,11505.0,138.0646,138.0646,137.7013,137.9405,11505.0
2020-05-15 14:40:00,155.7,155.79,155.5,155.58,7532.0,137.9849,138.0646,137.8076,137.8785,7532.0
2020-05-15 14:45:00,155.52,155.89,155.4,155.49,22663.0,137.8253,138.1532,137.719,137.7987,22663.0
2020-05-15 14:50:00,155.49,155.74,154.98,154.99,15442.0,137.7987,138.0203,137.3468,137.3556,15442.0
2020-05-15 14:55:00,155.0,155.04,154.67,154.7,22247.0,137.3645,137.3999,137.072,137.0986,22247.0
2020-05-15 15:00:00,154.73,155.55,154.71,155.33,14155.0,137.1252,137.8519,137.1075,137.6569,14155.0
2020-05-15 15:05:00,155.36,155.45,155.16,155.4,6233.0,137.6835,137.7633,137.5063,137.719,6233.0
2020-05-15 15:10:00,155.4,155.49,155.2,155.38,14003.0,137.719,137.7987,137.5417,137.7013,14003.0
2020-05-15 15:15:00,155.31,155.33,155.06,155.11,18876.0,137.6392,137.6569,137.4177,137.462,18876.0
2020-05-15 15:20:00,155.13,155.41,155.05,155.13,22929.0,137.4797,137.7278,137.4088,137.4797,22929.0
2020-05-15 15:25:00,155.1,155.59,155.1,155.4,19924.0,137.4531,137.8874,137.4531,137.719,19924.0
2020-05-15 15:30:00,155.44,155.48,154.89,154.92,30989.0,137.7544,137.7899,137.267,137.2936,30989.0
2020-05-15 15:35:00,154.88,154.99,154.53,154.65,25183.0,137.2581,137.3556,136.948,137.0543,25183.0
2020-05-15 15:40:00,154.62,154.62,154.31,154.48,26857.0,137.0277,137.0277,136.753,136.9037,26857.0
2020-05-15 15:45:00,154.5,155.35,154.49,155.35,35496.0,136.9214,137.6747,136.9125,137.6747,35496.0
2020-05-15 15:50:00,155.17,156.02,155.16,155.95,44231.0,137.5152,138.2684,137.5063,138.2064,44231.0
2020-05-15 15:55:00,155.9,156.03,155.58,155.58,60321.0,138.1621,138.2773,137.8785,137.8785,60321.0
2020-05-18 09:30:00,162.05,163.05,161.35,162.8,30733.0,143.6124,144.4986,142.992,144.277,30733.0
2020-05-18 09:35:00,163.0,164.74,162.81,164.7,28713.0,144.4543,145.9963,144.2859,145.9609,28713.0
2020-05-18 09:40:00,164.69,165.34,164.48,164.74,29817.0,145.952,146.528,145.7659,145.9963,29817.0
2020-05-18 09:45:00,164.6,165.12,164.36,164.53,30389.0,145.8722,146.3331,145.6595,145.8102,30389.0
2020-05-18 09:50:00,164.41,164.55,163.92,164.14,15863.0,145.7038,145.8279,145.2696,145.4646,15863.0
2020-05-18 09:55:00,164.03,164.38,163.98,164.2,12096.0,145.3671,145.6773,145.3228,145.5177,12096.0
2020-05-18 10:00:00,164.22,164.39,163.9,164.3,28155.0,145.5355,145.6861,145.2519,145.6064,28155.0
2020-05-18 10:05:00,164.3,164.65,164.3,164.53,13070.0,145.6064,145.9165,145.6064,145.8102,13070.0
2020-05-18 10:10:00,164.54,164.56,164.17,164.2,16812.0,145.8191,145.8368,145.4912,145.5177,16812.0
2020-05-18 10:15:00,164.08,164.21,163.88,163.92,15251.0,145.4114,145.5266,145.2342,145.2696,15251.0
2020-05-18 10:20:00,163.93,163.99,163.55,163.55,9104.0,145.2785,145.3316,144.9417,144.9417,9104.0
2020-05-18 10:25:00,163.56,163.67,163.13,163.14,9929.0,144.9506,145.048,144.5695,144.5783,9929.0
2020-05-18 10:30:00,163.3,163.36,162.82,163.14,9557.0,144.7201,144.7733,144.2948,144.5783,9557.0
2020-05-18 10:35:00,163.21,163.27,162.96,163.09,5092.0,144.6404,144.6936,144.4188,144.534,5092.0
2020-05-18 10:40:00,163.04,163.62,163.04,163.59,5543.0,144.4897,145.0037,144.4897,144.9771,5543.0
2020-05-18 10:45:00,163.65,163.79,163.44,163.71,4134.0,145.0303,145.1544,144.8442,145.0835,4134.0
2020-05-18 10:50:00,163.73,163.99,163.73,163.93,5230.0,145.1012,145.3316,145.1012,145.2785,5230.0
2020-05-18 10:55:00,163.91,164.31,163.88,164.08,4441.0,145.2607,145.6152,145.2342,145.4114,4441.0
2020-05-18 11:00:00,164.06,164.36,164.06,164.33,6680.0,145.3937,145.6595,145.3937,145.633,6680.0
2020-05-18 11:05:00,164.33,164.87,164.29,164.78,9459.0,145.633,146.1115,145.5975,146.0318,9459.0
2020-05-18 11:10:00,164.7,165.01,164.58,164.9,11787.0,145.9609,146.2356,145.8545,146.1381,11787.0
2020-05-18 11:15:00,164.9,165.3,164.74,165.3,6747.0,146.1381,146.4926,145.9963,146.4926,6747.0
2020-05-18 11:20:00,165.34,165.49,165.17,165.47,14079.0,146.528,146.661,146.3774,146.6432,14079.0
2020-05-18 11:25:00,165.5,165.76,165.34,165.43,8739.0,146.6698,146.9002,146.528,146.6078,8739.0
2020-05-18 11:30:00,165.46,165.48,165.26,165.34,4545.0,146.6344,146.6521,146.4571,146.528,4545.0
2020-05-18 11:35:00,165.3,165.46,165.01,165.24,12472.0,146.4926,146.6344,146.2356,146.4394,12472.0
2020-05-18 11:40:00,165.3,165.53,165.2,165.23,8855.0,146.4926,146.6964,146.404,146.4306,8855.0
2020-05-18 11:45:00,165.22,165.28,165.09,165.15,5105.0,146.4217,146.4749,146.3065,146.3597,5105.0
2020-05-18 11:50:00,165.12,165.16,164.96,165.1,6988.0,146.3331,146.3685,146.1913,146.3153,6988.0
2020-05-18 11:55:00,165.15,165.42,165.15,165.3,3329.0,146.3597,146.5989,146.3597,146.4926,3329.0
2020-05-18 12:00:00,165.34,165.35,165.15,165.22,5347.0,146.528,146.5369,146.3597,146.4217,5347.0
2020-05-18 12:05:00,165.1,165.25,164.99,165.05,14287.0,146.3153,146.4483,146.2179,146.271,14287.0
2020-05-18 12:10:00,165.0,165.05,164.81,164.88,4857.0,146.2267,146.271,146.0583,146.1204,4857.0
2020-05-18 12:15:00,164.92,165.16,164.92,165.05,4557.0,146.1558,146.3685,146.1558,146.271,4557.0
2020-05-18 12:20:00,165.03,165.17,165.0,165.1,3200.0,146.2533,146.3774,146.2267,146.3153,3200.0
2020-05-18 12:25:00,165.06,165.13,164.96,165.01,5311.0,146.2799,146.3419,146.1913,146.2356,5311.0
2020-05-18 12:30:00,165.07,165.14,164.96,164.96,3950.0,146.2888,146.3508,146.1913,146.1913,3950.0
2020-05-18 12:35:00,164.96,164.96,164.79,164.91,3512.0,146.1913,146.1913,146.0406,146.147,3512.0
2020-05-18 12:40:00,164.93,165.0,164.85,164.96,3803.0,146.1647,146.2267,146.0938,146.1913,3803.0
2020-05-18 12:45:00,165.02,165.05,164.71,164.73,7899.0,146.2444,146.271,145.9697,145.9874,7899.0
2020-05-18 12:50:00,164.77,165.02,164.76,165.02,4266.0,146.0229,146.2444,146.014,146.2444,4266.0
2020-05-18 12:55:00,164.98,165.11,164.88,165.03,5600.0,146.209,146.3242,146.1204,146.2533,5600.0
2020-05-18 13:00:00,165.03,165.27,164.96,165.2,13015.0,146.2533,146.466,146.1913,146.404,13015.0
2020-05-18 13:05:00,165.17,165.19,165.0,165.0,7234.0,146.3774,146.3951,146.2267,146.2267,7234.0
2020-05-18 13:10:00,165.03,165.07,164.89,164.94,9846.0,146.2533,146.2888,146.1292,146.1735,9846.0
2020-05-18 13:15:00,164.79,164.88,164.72,164.79,4969.0,146.0406,146.1204,145.9786,146.0406,4969.0
2020-05-18 13:20:00,164.77,164.87,164.72,164.73,27948.0,146.0229,146.1115,145.9786,145.9874,27948.0
2020-05-18 13:25:00,164.75,164.76,164.58,164.61,8204.0,146.0052,146.014,145.8545,145.8811,8204.0
2020-05-18 13:30:00,164.62,164.62,164.32,164.41,8668.0,145.89,145.89,145.6241,145.7038,8668.0
2020-05-18 13:35:00,164.43,164.68,164.42,164.6,4363.0,145.7216,145.9431,145.7127,145.8722,4363.0
2020-05-18 13:40:00,164.63,164.64,164.54,164.6,7933.0,145.8988,145.9077,145.8191,145.8722,7933.0
2020-05-18 13:45:00,164.6,164.84,164.56,164.76,5518.0,145.8722,146.0849,145.8368,146.014,5518.0
2020-05-18 13:50:00,164.72,164.75,164.2,164.27,10010.0,145.9786,146.0052,145.5177,145.5798,10010.0
2020-05-18 13:55:00,164.25,164.34,163.9,163.9,7308.0,145.5621,145.6418,145.2519,145.2519,7308.0
2020-05-18 14:00:00,163.94,164.25,163.94,164.06,6127.0,145.2873,145.5621,145.2873,145.3937,6127.0
2020-05-18 14:05:00,164.11,164.11,163.79,163.92,3208.0,145.438,145.438,145.1544,145.2696,3208.0
2020-05-18 14:10:00,163.92,164.04,163.82,164.04,6278.0,145.2696,145.3759,145.181,145.3759,6278.0
2020-05-18 14:15:00,163.99,164.04,163.78,163.84,4472.0,145.3316,145.3759,145.1455,145.1987,4472.0
2020-05-18 14:20:00,163.87,164.02,163.82,163.97,4840.0,145.2253,145.3582,145.181,145.3139,4840.0
2020-05-18 14:25:00,164.0,164.37,164.0,164.37,4017.0,145.3405,145.6684,145.3405,145.6684,4017.0
2020-05-18 14:30:00,164.25,164.51,164.25,164.51,5207.0,145.5621,145.7925,145.5621,145.7925,5207.0
2020-05-18 14:35:00,164.46,164.73,164.45,164.68,7887.0,145.7482,145.9874,145.7393,145.9431,7887.0
2020-05-18 14:40:00,164.74,164.87,164.66,164.87,5258.0,145.9963,146.1115,145.9254,146.1115,5258.0
2020-05-18 14:45:00,164.86,164.89,164.67,164.77,4224.0,146.1026,146.1292,145.9343,146.0229,4224.0
2020-05-18 14:50:00,164.76,164.85,164.63,164.85,3916.0,146.014,146.0938,145.8988,146.0938,3916.0
2020-05-18 14:55:00,164.84,164.94,164.71,164.87,6923.0,146.0849,146.1735,145.9697,146.1115,6923.0
2020-05-18 15:00:00,164.9,165.06,164.9,165.02,3824.0,146.1381,146.2799,146.1381,146.2444,3824.0
2020-05-18 15:05:00,164.95,165.16,164.84,165.16,5347.0,146.1824,146.3685,146.0849,146.3685,5347.0
2020-05-18 15:10:00,165.09,165.12,164.86,165.05,5696.0,146.3065,146.3331,146.1026,146.271,5696.0
2020-05-18 15:15:00,165.07,165.07,164.8,164.87,10137.0,146.2888,146.2888,146.0495,146.1115,10137.0
2020-05-18 15:20:00,164.81,164.87,164.42,164.42,30510.0,146.0583,146.1115,145.7127,145.7127,30510.0
2020-05-18 15:25:00,164.4,164.54,164.35,164.44,15552.0,145.695,145.8191,145.6507,145.7304,15552.0
2020-05-18 15:30:00,164.39,164.65,164.37,164.54,32403.0,145.6861,145.9165,145.6684,145.8191,32403.0
2020-05-18 15:35:00,164.53,164.58,164.19,164.38,17355.0,145.8102,145.8545,145.5089,145.6773,17355.0
2020-05-18 15:40:00,164.41,164.76,164.31,164.76,22693.0,145.7038,146.014,145.6152,146.014,22693.0
2020-05-18 15:45:00,164.78,165.44,164.67,165.31,33017.0,146.0318,146.6167,145.9343,146.5014,33017.0
2020-05-18 15:50:00,165.38,165.52,165.07,165.36,66436.0,146.5635,146.6876,146.2888,146.5458,66436.0
2020-05-18 15:55:00,165.29,165.33,164.63,164.69,71604.0,146.4837,146.5192,145.8988,145.952,71604.0
2020-05-19 09:30:00,163.86,164.4,163.36,163.59,24161.0,145.2164,145.695,144.7733,144.9771,24161.0
2020-05-19 09:35:00,163.59,163.82,162.94,163.25,6366.0,144.9771,145.181,144.4011,144.6758,6366.0
2020-05-19 09:40:00,163.31,163.53,163.0,163.31,3881.0,144.729,144.924,144.4543,144.729,3881.0
2020-05-19 09:45:00,163.4,163.51,162.74,163.17,22000.0,144.8088,144.9062,144.2239,144.6049,22000.0
2020-05-19 09:50:00,163.26,163.54,163.04,163.25,8786.0,144.6847,144.9328,144.4897,144.6758,8786.0
2020-05-19 09:55:00,163.42,163.74,163.35,163.69,40684.0,144.8265,145.1101,144.7645,145.0658,40684.0
2020-05-19 10:00:00,163.91,164.24,163.53,164.24,16028.0,145.2607,145.5532,144.924,145.5532,16028.0
2020-05-19 10:05:00,164.35,165.45,164.26,165.41,26137.0,145.6507,146.6255,145.5709,146.5901,26137.0
2020-05-19 10:10:00,165.35,165.48,165.1,165.12,8091.0,146.5369,146.6521,146.3153,146.3331,8091.0
2020-05-19 10:15:00,165.12,165.12,164.31,164.41,12258.0,146.3331,146.3331,145.6152,145.7038,12258.0
2020-05-19 10:20:00,164.38,164.57,164.05,164.15,11511.0,145.6773,145.8456,145.3848,145.4734,11511.0
2020-05-19 10:25:00,164.13,164.46,164.13,164.34,14703.0,145.4557,145.7482,145.4557,145.6418,14703.0
2020-05-19 10:30:00,164.3,164.43,164.08,164.16,26237.0,145.6064,145.7216,145.4114,145.4823,26237.0
2020-05-19 10:35:00,164.18,164.19,163.86,164.11,5213.0,145.5,145.5089,145.2164,145.438,5213.0
2020-05-19 10:40:00,164.02,164.03,163.52,163.59,4707.0,145.3582,145.3671,144.9151,144.9771,4707.0
2020-05-19 10:45:00,163.53,163.92,163.48,163.89,3603.0,144.924,145.2696,144.8797,145.243,3603.0
2020-05-19 10:50:00,163.92,164.43,163.92,164.36,4728.0,145.2696,145.7216,145.2696,145.6595,4728.0
2020-05-19 10:55:00,164.37,164.64,164.3,164.35,5053.0,145.6684,145.9077,145.6064,145.6507,5053.0
2020-05-19 11:00:00,164.42,164.8,164.42,164.61,7028.0,145.7127,146.0495,145.7127,145.8811,7028.0
2020-05-19 11:05:00,164.56,164.69,164.11,164.46,4606.0,145.8368,145.952,145.438,145.7482,4606.0
2020-05-19 11:10:00,164.46,164.53,164.16,164.16,7659.0,145.7482,145.8102,145.4823,145.4823,7659.0
2020-05-19 11:15:00,164.26,164.49,164.21,164.49,4707.0,145.5709,145.7747,145.5266,145.7747,4707.0
2020-05-19 11:20:00,164.49,164.64,164.36,164.47,14385.0,145.7747,145.9077,145.6595,145.757,14385.0
2020-05-19 11:25:00,164.43,164.5,164.24,164.25,25916.0,145.7216,145.7836,145.5532,145.5621,25916.0
2020-05-19 11:30:00,164.25,164.52,164.13,164.43,44016.0,145.5621,145.8013,145.4557,145.7216,44016.0
2020-05-19 11:35:00,164.42,164.66,164.22,164.3,7153.0,145.7127,145.9254,145.5355,145.6064,7153.0
2020-05-19 11:40:00,164.36,164.53,164.14,164.14,4145.0,145.6595,145.8102,145.4646,145.4646,4145.0
2020-05-19 11:45:00,164.2,164.29,164.09,164.12,3259.0,145.5177,145.5975,145.4203,145.4468,3259.0
2020-05-19 11:50:00,164.15,164.4,164.02,164.4,3711.0,145.4734,145.695,145.3582,145.695,3711.0
2020-05-19 11:55:00,164.41,164.41,164.06,164.31,3420.0,145.7038,145.7038,145.3937,145.6152,3420.0
2020-05-19 12:00:00,164.34,164.4,164.12,164.21,3600.0,145.6418,145.695,145.4468,145.5266,3600.0
2020-05-19 12:05:00,164.23,164.3,164.18,164.19,3846.0,145.5443,145.6064,145.5,145.5089,3846.0
2020-05-19 12:10:00,164.24,164.43,164.24,164.43,2718.0,145.5532,145.7216,145.5532,145.7216,2718.0
2020-05-19 12:15:00,164.46,164.76,164.46,164.53,7750.0,145.7482,146.014,145.7482,145.8102,7750.0
2020-05-19 12:20:00,164.53,164.77,164.48,164.53,12148.0,145.8102,146.0229,145.7659,145.8102,12148.0
2020-05-19 12:25:00,164.49,164.56,164.35,164.5,9178.0,145.7747,145.8368,145.6507,145.7836,9178.0
2020-05-19 12:30:00,164.54,164.78,164.41,164.46,5600.0,145.8191,146.0318,145.7038,145.7482,5600.0
2020-05-19 12:35:00,164.29,164.48,164.29,164.34,2100.0,145.5975,145.7659,145.5975,145.6418,2100.0
2020-05-19 12:40:00,164.34,164.5,164.3,164.45,4136.0,145.6418,145.7836,145.6064,145.7393,4136.0
2020-05-19 12:45:00,164.46,164.67,164.46,164.61,6121.0,145.7482,145.9343,145.7482,145.8811,6121.0
2020-05-19 12:50:00,164.53,164.59,164.47,164.47,810.0,145.8102,145.8634,145.757,145.757,810.0
2020-05-19 12:55:00,164.52,164.59,164.42,164.56,2676.0,145.8013,145.8634,145.7127,145.8368,2676.0
2020-05-19 13:00:00,164.58,164.69,164.33,164.33,1900.0,145.8545,145.952,145.633,145.633,1900.0
2020-05-19 13:05:00,164.32,164.56,164.32,164.56,3180.0,145.6241,145.8368,145.6241,145.8368,3180.0
2020-05-19 13:10:00,164.53,164.58,164.5,164.55,2207.0,145.8102,145.8545,145.7836,145.8279,2207.0
2020-05-19 13:15:00,164.51,164.55,164.43,164.5,3866.0,145.7925,145.8279,145.7216,145.7836,3866.0
2020-05-19 13:20:00,164.47,164.52,164.45,164.49,2620.0,145.757,145.8013,145.7393,145.7747,2620.0
2020-05-19 13:25:00,164.45,164.51,164.37,164.41,2857.0,145.7393,145.7925,145.6684,145.7038,2857.0
2020-05-19 13:30:00,164.39,164.47,164.31,164.44,3871.0,145.6861,145.757,145.6152,145.7304,3871.0
2020-05-19 13:35:00,164.43,164.63,164.43,164.63,3100.0,145.7216,145.8988,145.7216,145.8988,3100.0
2020-05-19 13:40:00,164.64,164.85,164.64,164.79,3683.0,145.9077,146.0938,145.9077,146.0406,3683.0
2020-05-19 13:45:00,164.81,164.81,164.59,164.67,3350.0,146.0583,146.0583,145.8634,145.9343,3350.0
2020-05-19 13:50:00,164.66,164.67,164.51,164.67,2500.0,145.9254,145.9343,145.7925,145.9343,2500.0
2020-05-19 13:55:00,164.57,164.61,164.5,164.53,2811.0,145.8456,145.8811,145.7836,145.8102,2811.0
2020-05-19 14:00:00,164.54,164.6,164.27,164.55,3634.0,145.8191,145.8722,145.5798,145.8279,3634.0
2020-05-19 14:05:00,164.57,164.84,164.54,164.78,2637.0,145.8456,146.0849,145.8191,146.0318,2637.0
2020-05-19 14:10:00,164.78,164.85,164.6,164.79,6198.0,146.0318,146.0938,145.8722,146.0406,6198.0
2020-05-19 14:15:00,164.87,164.96,164.84,164.93,2170.0,146.1115,146.1913,146.0849,146.1647,2170.0
2020-05-19 14:20:00,164.89,165.09,164.89,165.01,3636.0,146.1292,146.3065,146.1292,146.2356,3636.0
2020-05-19 14:25:00,165.08,165.13,164.96,165.09,4048.0,146.2976,146.3419,146.1913,146.3065,4048.0
2020-05-19 14:30:00,165.13,165.15,165.01,165.02,3451.0,146.3419,146.3597,146.2356,146.2444,3451.0
2020-05-19 14:35:00,165.06,165.21,165.02,165.19,3727.0,146.2799,146.4128,146.2444,146.3951,3727.0
2020-05-19 14:40:00,165.19,165.19,165.07,165.14,3034.0,146.3951,146.3951,146.2888,146.3508,3034.0
2020-05-19 14:45:00,165.1,165.37,165.05,165.33,3805.0,146.3153,146.5546,146.271,146.5192,3805.0
2020-05-19 14:50:00,165.31,165.34,165.14,165.23,3583.0,146.5014,146.528,146.3508,146.4306,3583.0
2020-05-19 14:55:00,165.27,165.3,163.95,164.19,8140.0,146.466,146.4926,145.2962,145.5089,8140.0
2020-05-19 15:00:00,164.13,164.39,164.06,164.39,4100.0,145.4557,145.6861,145.3937,145.6861,4100.0
2020-05-19 15:05:00,164.39,164.5,164.34,164.43,4044.0,145.6861,145.7836,145.6418,145.7216,4044.0
2020-05-19 15:10:00,164.45,164.93,164.32,164.65,5966.0,145.7393,146.1647,145.6241,145.9165,5966.0
2020-05-19 15:15:00,164.66,164.72,164.41,164.42,4678.0,145.9254,145.9786,145.7038,145.7127,4678.0
2020-05-19 15:20:00,164.48,164.48,163.66,163.7,61318.0,145.7659,145.7659,145.0392,145.0746,61318.0
2020-05-19 15:25:00,163.7,163.74,163.43,163.49,16528.0,145.0746,145.1101,144.8354,144.8885,16528.0
2020-05-19 15:30:00,163.45,163.48,162.94,163.02,31210.0,144.8531,144.8797,144.4011,144.472,31210.0
2020-05-19 15:35:00,162.96,162.96,162.13,162.22,27792.0,144.4188,144.4188,143.6833,143.763,27792.0
2020-05-19 15:40:00,162.07,162.7,162.07,162.56,24932.0,143.6301,144.1884,143.6301,144.0643,24932.0
2020-05-19 15:45:00,162.53,162.67,162.09,162.09,26504.0,144.0378,144.1618,143.6478,143.6478,26504.0
2020-05-19 15:50:00,162.0,162.26,161.67,161.77,44037.0,143.5681,143.7985,143.2756,143.3642,44037.0
2020-05-19 15:55:00,161.79,161.93,161.26,161.3,69292.0,143.3819,143.506,142.9122,142.9477,69292.0
2020-05-20 09:30:00,163.5,164.13,163.5,163.8,12922.0,144.8974,145.4557,144.8974,145.1633,12922.0
2020-05-20 09:35:00,163.69,164.17,163.56,164.15,9024.0,145.0658,145.4912,144.9506,145.4734,9024.0
2020-05-20 09:40:00,164.23,164.44,163.76,164.13,14106.0,145.5443,145.7304,145.1278,145.4557,14106.0
2020-05-20 09:45:00,164.15,164.76,164.15,164.43,8992.0,145.4734,146.014,145.4734,145.7216,8992.0
2020-05-20 09:50:00,164.5,164.79,164.5,164.63,4100.0,145.7836,146.0406,145.7836,145.8988,4100.0
2020-05-20 09:55:00,164.7,164.91,164.41,164.86,8061.0,145.9609,146.147,145.7038,146.1026,8061.0
2020-05-20 10:00:00,164.78,165.39,164.77,165.29,3864.0,146.0318,146.5723,146.0229,146.4837,3864.0
2020-05-20 10:05:00,165.38,165.58,165.24,165.3,4821.0,146.5635,146.7407,146.4394,146.4926,4821.0
2020-05-20 10:10:00,165.35,165.49,165.32,165.35,2541.0,146.5369,146.661,146.5103,146.5369,2541.0
2020-05-20 10:15:00,165.33,165.41,165.09,165.36,3984.0,146.5192,146.5901,146.3065,146.5458,3984.0
2020-05-20 10:20:00,165.47,165.72,165.42,165.58,4241.0,146.6432,146.8648,146.5989,146.7407,4241.0
2020-05-20 10:25:00,165.65,166.18,165.53,166.15,9226.0,146.8028,147.2725,146.6964,147.2459,9226.0
2020-05-20 10:30:00,166.19,166.33,166.01,166.24,8428.0,147.2813,147.4054,147.1218,147.3256,8428.0
2020-05-20 10:35:00,166.27,166.33,165.95,166.06,3430.0,147.3522,147.4054,147.0686,147.1661,3430.0
2020-05-20 10:40:00,166.02,166.1,165.91,165.95,3781.0,147.1307,147.2016,147.0332,147.0686,3781.0
2020-05-20 10:45:00,165.93,166.07,165.87,165.89,5451.0,147.0509,147.175,146.9977,147.0155,5451.0
2020-05-20 10:50:00,165.97,166.01,165.69,165.69,7888.0,147.0864,147.1218,146.8382,146.8382,7888.0
2020-05-20 10:55:00,165.77,165.82,165.59,165.75,3516.0,146.9091,146.9534,146.7496,146.8914,3516.0
2020-05-20 11:00:00,165.75,165.87,165.33,165.33,4079.0,146.8914,146.9977,146.5192,146.5192,4079.0
2020-05-20 11:05:00,165.35,165.83,165.35,165.83,2300.0,146.5369,146.9623,146.5369,146.9623,2300.0
2020-05-20 11:10:00,165.94,166.26,165.9,166.26,4836.0,147.0598,147.3434,147.0243,147.3434,4836.0
2020-05-20 11:15:00,166.26,166.49,166.18,166.45,3749.0,147.3434,147.5472,147.2725,147.5117,3749.0
2020-05-20 11:20:00,166.4,166.43,166.07,166.1,5927.0,147.4674,147.494,147.175,147.2016,5927.0
2020-05-20 11:25:00,166.17,166.29,166.13,166.28,7965.0,147.2636,147.3699,147.2282,147.3611,7965.0
2020-05-20 11:30:00,166.28,166.4,166.12,166.15,5181.0,147.3611,147.4674,147.2193,147.2459,5181.0
2020-05-20 11:35:00,166.12,166.12,165.79,165.89,29834.0,147.2193,147.2193,146.9268,147.0155,29834.0
2020-05-20 11:40:00,165.95,166.31,165.94,166.27,6756.0,147.0686,147.3877,147.0598,147.3522,6756.0
2020-05-20 11:45:00,166.3,166.37,166.21,166.25,10356.0,147.3788,147.4408,147.299,147.3345,10356.0
2020-05-20 11:50:00,166.26,166.47,166.24,166.26,5716.0,147.3434,147.5295,147.3256,147.3434,5716.0
2020-05-20 11:55:00,166.28,166.31,166.04,166.06,39012.0,147.3611,147.3877,147.1484,147.1661,39012.0
2020-05-20 12:00:00,166.1,166.1,165.64,165.92,3162.0,147.2016,147.2016,146.7939,147.042,3162.0
2020-05-20 12:05:00,165.94,166.09,165.87,165.91,4218.0,147.0598,147.1927,146.9977,147.0332,4218.0
2020-05-20 12:10:00,165.94,165.94,165.79,165.86,3636.0,147.0598,147.0598,146.9268,146.9889,3636.0
2020-05-20 12:15:00,165.9,165.9,165.53,165.89,37820.0,147.0243,147.0243,146.6964,147.0155,37820.0
2020-05-20 12:20:00,165.87,165.98,165.72,165.75,27227.0,146.9977,147.0952,146.8648,146.8914,27227.0
2020-05-20 12:25:00,165.81,166.03,165.81,166.02,6589.0,146.9446,147.1395,146.9446,147.1307,6589.0
2020-05-20 12:30:00,166.14,166.25,166.04,166.23,9888.0,147.237,147.3345,147.1484,147.3168,9888.0
2020-05-20 12:35:00,166.23,166.23,165.92,166.1,25545.0,147.3168,147.3168,147.042,147.2016,25545.0
2020-05-20 12:40:00,166.1,166.1,165.91,165.99,10899.0,147.2016,147.2016,147.0332,147.1041,10899.0
2020-05-20 12:45:00,165.99,166.1,165.85,166.09,12170.0,147.1041,147.2016,146.98,147.1927,12170.0
2020-05-20 12:50:00,166.07,166.09,165.94,166.0,21523.0,147.175,147.1927,147.0598,147.1129,21523.0
2020-05-20 12:55:00,166.0,166.0,165.84,165.97,2944.0,147.1129,147.1129,146.9711,147.0864,2944.0
2020-05-20 13:00:00,165.98,166.0,165.67,165.71,4300.0,147.0952,147.1129,146.8205,146.8559,4300.0
2020-05-20 13:05:00,165.73,165.81,165.58,165.81,38657.0,146.8737,146.9446,146.7407,146.9446,38657.0
2020-05-20 13:10:00,165.8,165.83,165.63,165.72,34855.0,146.9357,146.9623,146.785,146.8648,34855.0
2020-05-20 13:15:00,165.68,165.72,165.58,165.68,8141.0,146.8294,146.8648,146.7407,146.8294,8141.0
2020-05-20 13:20:00,165.7,165.72,165.38,165.46,11165.0,146.8471,146.8648,146.5635,146.6344,11165.0
2020-05-20 13:25:00,165.4,165.56,165.23,165.39,2075.0,146.5812,146.723,146.4306,146.5723,2075.0
2020-05-20 13:30:00,165.46,165.53,165.41,165.41,2462.0,146.6344,146.6964,146.5901,146.5901,2462.0
2020-05-20 13:35:00,165.46,165.7,165.44,165.7,4203.0,146.6344,146.8471,146.6167,146.8471,4203.0
2020-05-20 13:40:00,165.74,165.89,165.64,165.85,5669.0,146.8825,147.0155,146.7939,146.98,5669.0
2020-05-20 13:45:00,165.86,165.88,165.79,165.84,2573.0,146.9889,147.0066,146.9268,146.9711,2573.0
2020-05-20 13:50:00,165.86,165.86,165.66,165.66,3450.0,146.9889,146.9889,146.8116,146.8116,3450.0
2020-05-20 13:55:00,165.61,165.62,165.49,165.51,3160.0,146.7673,146.7762,146.661,146.6787,3160.0
2020-05-20 14:00:00,165.45,165.56,165.17,165.27,6436.0,146.6255,146.723,146.3774,146.466,6436.0
2020-05-20 14:05:00,165.32,165.34,165.02,165.02,6432.0,146.5103,146.528,146.2444,146.2444,6432.0
2020-05-20 14:10:00,165.06,165.19,164.89,164.97,2481.0,146.2799,146.3951,146.1292,146.2001,2481.0
2020-05-20 14:15:00,164.99,165.0,164.75,164.81,3217.0,146.2179,146.2267,146.0052,146.0583,3217.0
2020-05-20 14:20:00,164.81,165.39,164.81,165.26,10426.0,146.0583,146.5723,146.0583,146.4571,10426.0
2020-05-20 14:25:00,165.22,165.39,165.22,165.37,6571.0,146.4217,146.5723,146.4217,146.5546,6571.0
2020-05-20 14:30:00,165.37,165.53,165.28,165.38,4320.0,146.5546,146.6964,146.4749,146.5635,4320.0
2020-05-20 14:35:00,165.32,165.37,165.23,165.23,2597.0,146.5103,146.5546,146.4306,146.4306,2597.0
2020-05-20 14:40:00,165.27,165.47,165.19,165.35,5099.0,146.466,146.6432,146.3951,146.5369,5099.0
2020-05-20 14:45:00,165.33,165.38,165.24,165.38,2700.0,146.5192,146.5635,146.4394,146.5635,2700.0
2020-05-20 14:50:00,165.46,165.68,165.44,165.66,4416.0,146.6344,146.8294,146.6167,146.8116,4416.0
2020-05-20 14:55:00,165.69,165.73,165.65,165.69,2594.0,146.8382,146.8737,146.8028,146.8382,2594.0
2020-05-20 15:00:00,165.63,165.71,165.46,165.49,7950.0,146.785,146.8559,146.6344,146.661,7950.0
2020-05-20 15:05:00,165.45,165.49,165.24,165.36,6373.0,146.6255,146.661,146.4394,146.5458,6373.0
2020-05-20 15:10:00,165.37,165.49,165.17,165.26,17945.0,146.5546,146.661,146.3774,146.4571,17945.0
2020-05-20 15:15:00,165.23,165.27,165.15,165.22,4363.0,146.4306,146.466,146.3597,146.4217,4363.0
2020-05-20 15:20:00,165.23,165.45,165.23,165.45,4248.0,146.4306,146.6255,146.4306,146.6255,4248.0
2020-05-20 15:25:00,165.5,165.55,165.35,165.53,4738.0,146.6698,146.7141,146.5369,146.6964,4738.0
2020-05-20 15:30:00,165.5,165.54,165.12,165.15,8656.0,146.6698,146.7053,146.3331,146.3597,8656.0
2020-05-20 15:35:00,165.17,165.26,165.06,165.06,6723.0,146.3774,146.4571,146.2799,146.2799,6723.0
2020-05-20 15:40:00,165.06,165.18,164.96,165.18,5624.0,146.2799,146.3862,146.1913,146.3862,5624.0
2020-05-20 15:45:00,165.21,165.29,164.76,164.8,8427.0,146.4128,146.4837,146.014,146.0495,8427.0
2020-05-20 15:50:00,164.77,164.93,164.62,164.88,15085.0,146.0229,146.1647,145.89,146.1204,15085.0
2020-05-20 15:55:00,164.89,165.17,164.75,164.87,31211.0,146.1292,146.3774,146.0052,146.1115,31211.0
2020-05-21 09:30:00,163.67,164.42,163.65,164.17,21946.0,145.048,145.7127,145.0303,145.4912,21946.0
2020-05-21 09:35:00,164.27,164.61,163.99,164.39,4697.0,145.5798,145.8811,145.3316,145.6861,4697.0
2020-05-21 09:40:00,164.47,164.65,164.27,164.58,22363.0,145.757,145.9165,145.5798,145.8545,22363.0
2020-05-21 09:45:00,164.62,165.12,164.41,165.08,21591.0,145.89,146.3331,145.7038,146.2976,21591.0
2020-05-21 09:50:00,164.89,165.16,164.46,164.46,28125.0,146.1292,146.3685,145.7482,145.7482,28125.0
2020-05-21 09:55:00,164.26,164.83,164.26,164.68,8246.0,145.5709,146.0761,145.5709,145.9431,8246.0
2020-05-21 10:00:00,164.72,165.1,164.72,164.74,9082.0,145.9786,146.3153,145.9786,145.9963,9082.0
2020-05-21 10:05:00,164.8,165.06,164.69,165.06,2961.0,146.0495,146.2799,145.952,146.2799,2961.0
2020-05-21 10:10:00,165.04,165.46,165.04,165.09,14920.0,146.2622,146.6344,146.2622,146.3065,14920.0
2020-05-21 10:15:00,165.1,165.16,164.82,164.84,6930.0,146.3153,146.3685,146.0672,146.0849,6930.0
2020-05-21 10:20:00,164.98,164.99,164.75,164.87,4862.0,146.209,146.2179,146.0052,146.1115,4862.0
2020-05-21 10:25:00,164.9,164.9,164.29,164.29,4692.0,146.1381,146.1381,145.5975,145.5975,4692.0
2020-05-21 10:30:00,164.21,164.46,164.14,164.44,10862.0,145.5266,145.7482,145.4646,145.7304,10862.0
2020-05-21 10:35:00,164.41,164.44,164.17,164.25,9737.0,145.7038,145.7304,145.4912,145.5621,9737.0
2020-05-21 10:40:00,164.22,164.53,164.21,164.38,4517.0,145.5355,145.8102,145.5266,145.6773,4517.0
2020-05-21 10:45:00,164.31,164.41,164.21,164.25,5125.0,145.6152,145.7038,145.5266,145.5621,5125.0
2020-05-21 10:50:00,164.2,164.32,164.04,164.29,4105.0,145.5177,145.6241,145.3759,145.5975,4105.0
2020-05-21 10:55:00,164.25,164.33,163.96,163.99,8810.0,145.5621,145.633,145.305,145.3316,8810.0
2020-05-21 11:00:00,163.97,164.17,163.89,164.0,19952.0,145.3139,145.4912,145.243,145.3405,19952.0
2020-05-21 11:05:00,164.02,164.03,163.78,163.91,16758.0,145.3582,145.3671,145.1455,145.2607,16758.0
2020-05-21 11:10:00,163.82,164.03,163.76,164.0,20817.0,145.181,145.3671,145.1278,145.3405,20817.0
2020-05-21 11:15:00,163.99,164.07,163.64,163.68,11997.0,145.3316,145.4025,145.0215,145.0569,11997.0
2020-05-21 11:20:00,163.6,163.69,163.43,163.5,4941.0,144.986,145.0658,144.8354,144.8974,4941.0
2020-05-21 11:25:00,163.48,163.78,163.43,163.68,2593.0,144.8797,145.1455,144.8354,145.0569,2593.0
2020-05-21 11:30:00,163.73,163.91,163.73,163.84,2653.0,145.1012,145.2607,145.1012,145.1987,2653.0
2020-05-21 11:35:00,163.66,163.86,163.66,163.84,1806.0,145.0392,145.2164,145.0392,145.1987,1806.0
2020-05-21 11:40:00,163.95,164.18,163.85,163.9,5601.0,145.2962,145.5,145.2076,145.2519,5601.0
2020-05-21 11:45:00,163.96,164.03,163.93,164.0,3711.0,145.305,145.3671,145.2785,145.3405,3711.0
2020-05-21 11:50:00,164.0,164.25,163.97,164.11,9634.0,145.3405,145.5621,145.3139,145.438,9634.0
2020-05-21 11:55:00,164.09,164.13,163.92,164.09,7300.0,145.4203,145.4557,145.2696,145.4203,7300.0
2020-05-21 12:00:00,164.04,164.61,164.04,164.53,4306.0,145.3759,145.8811,145.3759,145.8102,4306.0
2020-05-21 12:05:00,164.48,164.55,164.44,164.48,1503.0,145.7659,145.8279,145.7304,145.7659,1503.0
2020-05-21 12:10:00,164.34,164.56,164.26,164.53,5100.0,145.6418,145.8368,145.5709,145.8102,5100.0
2020-05-21 12:15:00,164.53,164.53,164.2,164.28,2724.0,145.8102,145.8102,145.5177,145.5886,2724.0
2020-05-21 12:20:00,164.34,164.48,164.33,164.41,4209.0,145.6418,145.7659,145.633,145.7038,4209.0
2020-05-21 12:25:00,164.48,164.64,164.33,164.36,4512.0,145.7659,145.9077,145.633,145.6595,4512.0
2020-05-21 12:30:00,164.27,164.37,164.09,164.19,2350.0,145.5798,145.6684,145.4203,145.5089,2350.0
2020-05-21 12:35:00,164.19,164.22,163.75,163.75,4017.0,145.5089,145.5355,145.1189,145.1189,4017.0
2020-05-21 12:40:00,163.85,164.43,163.85,164.43,3930.0,145.2076,145.7216,145.2076,145.7216,3930.0
2020-05-21 12:45:00,164.43,164.63,164.4,164.49,3700.0,145.7216,145.8988,145.695,145.7747,3700.0
2020-05-21 12:50:00,164.47,164.5,164.16,164.36,3712.0,145.757,145.7836,145.4823,145.6595,3712.0
2020-05-21 12:55:00,164.39,164.43,164.0,164.15,1841.0,145.6861,145.7216,145.3405,145.4734,1841.0
2020-05-21 13:00:00,164.17,164.66,163.96,164.59,2804.0,145.4912,145.9254,145.305,145.8634,2804.0
2020-05-21 13:05:00,164.58,164.74,164.47,164.7,7666.0,145.8545,145.9963,145.757,145.9609,7666.0
2020-05-21 13:10:00,164.79,165.06,164.75,165.0,5574.0,146.0406,146.2799,146.0052,146.2267,5574.0
2020-05-21 13:15:00,164.99,165.08,164.88,164.97,9831.0,146.2179,146.2976,146.1204,146.2001,9831.0
2020-05-21 13:20:00,164.96,165.1,164.85,165.06,8686.0,146.1913,146.3153,146.0938,146.2799,8686.0
2020-05-21 13:25:00,165.06,165.1,164.94,165.06,8954.0,146.2799,146.3153,146.1735,146.2799,8954.0
2020-05-21 13:30:00,165.06,165.1,164.79,164.85,8366.0,146.2799,146.3153,146.0406,146.0938,8366.0
2020-05-21 13:35:00,164.81,165.11,164.76,164.93,3489.0,146.0583,146.3242,146.014,146.1647,3489.0
2020-05-21 13:40:00,164.95,165.03,164.83,165.0,2820.0,146.1824,146.2533,146.0761,146.2267,2820.0
2020-05-21 13:45:00,164.91,165.11,164.91,165.11,3903.0,146.147,146.3242,146.147,146.3242,3903.0
2020-05-21 13:50:00,165.09,165.41,165.06,165.37,6443.0,146.3065,146.5901,146.2799,146.5546,6443.0
2020-05-21 13:55:00,165.34,165.7,165.31,165.54,11862.0,146.528,146.8471,146.5014,146.7053,11862.0
2020-05-21 14:00:00,165.45,165.62,165.27,165.41,4450.0,146.6255,146.7762,146.466,146.5901,4450.0
2020-05-21 14:05:00,165.4,165.5,165.24,165.37,5906.0,146.5812,146.6698,146.4394,146.5546,5906.0
2020-05-21 14:10:00,165.44,165.44,165.21,165.27,3881.0,146.6167,146.6167,146.4128,146.466,3881.0
2020-05-21 14:15:00,165.29,165.29,165.1,165.19,2915.0,146.4837,146.4837,146.3153,146.3951,2915.0
2020-05-21 14:20:00,165.2,165.33,165.05,165.33,2929.0,146.404,146.5192,146.271,146.5192,2929.0
2020-05-21 14:25:00,165.3,165.37,165.2,165.22,6193.0,146.4926,146.5546,146.404,146.4217,6193.0
2020-05-21 14:30:00,165.26,165.26,165.0,165.0,2065.0,146.4571,146.4571,146.2267,146.2267,2065.0
2020-05-21 14:35:00,164.96,164.96,164.47,164.61,4059.0,146.1913,146.1913,145.757,145.8811,4059.0
2020-05-21 14:40:00,164.68,164.8,164.6,164.8,3355.0,145.9431,146.0495,145.8722,146.0495,3355.0
2020-05-21 14:45:00,164.8,164.8,164.43,164.52,5000.0,146.0495,146.0495,145.7216,145.8013,5000.0
2020-05-21 14:50:00,164.5,164.66,164.35,164.61,4201.0,145.7836,145.9254,145.6507,145.8811,4201.0
2020-05-21 14:55:00,164.57,164.71,164.52,164.57,3031.0,145.8456,145.9697,145.8013,145.8456,3031.0
2020-05-21 15:00:00,164.56,164.97,164.55,164.75,5035.0,145.8368,146.2001,145.8279,146.0052,5035.0
2020-05-21 15:05:00,164.66,164.89,164.64,164.89,3325.0,145.9254,146.1292,145.9077,146.1292,3325.0
2020-05-21 15:10:00,164.85,164.93,164.67,164.93,4175.0,146.0938,146.1647,145.9343,146.1647,4175.0
2020-05-21 15:15:00,164.88,165.14,164.83,165.14,6181.0,146.1204,146.3508,146.0761,146.3508,6181.0
2020-05-21 15:20:00,165.02,165.2,164.6,164.73,21099.0,146.2444,146.404,145.8722,145.9874,21099.0
2020-05-21 15:25:00,164.76,164.85,164.25,164.38,14162.0,146.014,146.0938,145.5621,145.6773,14162.0
2020-05-21 15:30:00,164.37,164.52,164.21,164.37,8156.0,145.6684,145.8013,145.5266,145.6684,8156.0
2020-05-21 15:35:00,164.39,164.47,164.23,164.37,6525.0,145.6861,145.757,145.5443,145.6684,6525.0
2020-05-21 15:40:00,164.31,164.49,164.12,164.49,9267.0,145.6152,145.7747,145.4468,145.7747,9267.0
2020-05-21 15:45:00,164.43,164.43,164.08,164.12,8457.0,145.7216,145.7216,145.4114,145.4468,8457.0
2020-05-21 15:50:00,164.19,164.25,163.79,164.09,15461.0,145.5089,145.5621,145.1544,145.4203,15461.0
2020-05-21 15:55:00,164.05,164.24,163.89,164.0,44277.0,145.3848,145.5532,145.243,145.3405,44277.0
2020-05-22 09:30:00,164.27,164.32,162.89,162.89,24430.0,145.5798,145.6241,144.3568,144.3568,24430.0
2020-05-22 09:35:00,163.1,163.38,162.86,163.25,3735.0,144.5429,144.791,144.3302,144.6758,3735.0
2020-05-22 09:40:00,163.01,163.05,162.77,162.85,8047.0,144.4631,144.4986,144.2504,144.3213,8047.0
2020-05-22 09:45:00,162.85,163.35,162.85,163.34,2521.0,144.3213,144.7645,144.3213,144.7556,2521.0
2020-05-22 09:50:00,163.2,163.22,162.85,163.22,4111.0,144.6315,144.6492,144.3213,144.6492,4111.0
2020-05-22 09:55:00,163.32,163.41,163.06,163.32,1870.0,144.7379,144.8176,144.5074,144.7379,1870.0
2020-05-22 10:00:00,163.17,163.64,163.06,163.64,4417.0,144.6049,145.0215,144.5074,145.0215,4417.0
2020-05-22 10:05:00,163.45,163.48,163.21,163.39,2064.0,144.8531,144.8797,144.6404,144.7999,2064.0
2020-05-22 10:10:00,163.47,163.75,163.34,163.53,5946.0,144.8708,145.1189,144.7556,144.924,5946.0
2020-05-22 10:15:00,163.4,163.62,162.99,163.47,38718.0,144.8088,145.0037,144.4454,144.8708,38718.0
2020-05-22 10:20:00,163.56,164.36,163.49,164.26,14054.0,144.9506,145.6595,144.8885,145.5709,14054.0
2020-05-22 10:25:00,164.28,164.34,163.95,163.95,9929.0,145.5886,145.6418,145.2962,145.2962,9929.0
2020-05-22 10:30:00,164.06,164.25,163.85,164.03,5883.0,145.3937,145.5621,145.2076,145.3671,5883.0
2020-05-22 10:35:00,163.96,164.09,163.88,164.06,5550.0,145.305,145.4203,145.2342,145.3937,5550.0
2020-05-22 10:40:00,164.13,164.26,163.79,163.94,3826.0,145.4557,145.5709,145.1544,145.2873,3826.0
2020-05-22 10:45:00,163.87,164.03,163.61,163.61,3028.0,145.2253,145.3671,144.9949,144.9949,3028.0
2020-05-22 10:50:00,163.66,163.66,163.35,163.37,6122.0,145.0392,145.0392,144.7645,144.7822,6122.0
2020-05-22 10:55:00,163.29,163.34,163.05,163.06,6709.0,144.7113,144.7556,144.4986,144.5074,6709.0
2020-05-22 11:00:00,163.07,163.2,162.92,163.02,7185.0,144.5163,144.6315,144.3834,144.472,7185.0
2020-05-22 11:05:00,163.07,163.21,163.01,163.12,4429.0,144.5163,144.6404,144.4631,144.5606,4429.0
2020-05-22 11:10:00,163.1,163.15,162.96,163.15,5187.0,144.5429,144.5872,144.4188,144.5872,5187.0
2020-05-22 11:15:00,163.14,163.44,163.09,163.44,2000.0,144.5783,144.8442,144.534,144.8442,2000.0
2020-05-22 11:20:00,163.42,163.56,163.23,163.23,4563.0,144.8265,144.9506,144.6581,144.6581,4563.0
2020-05-22 11:25:00,163.2,163.33,163.15,163.3,4152.0,144.6315,144.7467,144.5872,144.7201,4152.0
2020-05-22 11:30:00,163.27,163.27,163.12,163.17,3813.0,144.6936,144.6936,144.5606,144.6049,3813.0
2020-05-22 11:35:00,163.2,163.63,163.18,163.57,4337.0,144.6315,145.0126,144.6138,144.9594,4337.0
2020-05-22 11:40:00,163.52,163.52,163.22,163.45,3445.0,144.9151,144.9151,144.6492,144.8531,3445.0
2020-05-22 11:45:00,163.5,163.59,163.47,163.59,2381.0,144.8974,144.9771,144.8708,144.9771,2381.0
2020-05-22 11:50:00,163.56,163.61,163.55,163.59,2287.0,144.9506,144.9949,144.9417,144.9771,2287.0
2020-05-22 11:55:00,163.62,163.62,163.3,163.31,3080.0,145.0037,145.0037,144.7201,144.729,3080.0
2020-05-22 12:00:00,163.32,163.39,163.29,163.32,3100.0,144.7379,144.7999,144.7113,144.7379,3100.0
2020-05-22 12:05:00,163.3,163.34,163.18,163.25,3066.0,144.7201,144.7556,144.6138,144.6758,3066.0
2020-05-22 12:10:00,163.31,163.31,163.11,163.11,2603.0,144.729,144.729,144.5518,144.5518,2603.0
2020-05-22 12:15:00,163.14,163.17,163.01,163.17,2702.0,144.5783,144.6049,144.4631,144.6049,2702.0
2020-05-22 12:20:00,163.23,163.35,163.17,163.32,3590.0,144.6581,144.7645,144.6049,144.7379,3590.0
2020-05-22 12:25:00,163.34,163.35,163.18,163.18,6100.0,144.7556,144.7645,144.6138,144.6138,6100.0
2020-05-22 12:30:00,163.25,163.41,163.21,163.41,1902.0,144.6758,144.8176,144.6404,144.8176,1902.0
2020-05-22 12:35:00,163.43,163.64,163.35,163.51,1557.0,144.8354,145.0215,144.7645,144.9062,1557.0
2020-05-22 12:40:00,163.56,163.74,163.55,163.74,1430.0,144.9506,145.1101,144.9417,145.1101,1430.0
2020-05-22 12:45:00,163.78,163.78,163.46,163.5,2619.0,145.1455,145.1455,144.8619,144.8974,2619.0
2020-05-22 12:50:00,163.5,163.61,163.5,163.59,3100.0,144.8974,144.9949,144.8974,144.9771,3100.0
2020-05-22 12:55:00,163.5,163.58,163.31,163.31,3100.0,144.8974,144.9683,144.729,144.729,3100.0
2020-05-22 13:00:00,163.34,163.49,163.22,163.47,4212.0,144.7556,144.8885,144.6492,144.8708,4212.0
2020-05-22 13:05:00,163.44,163.53,163.34,163.46,2332.0,144.8442,144.924,144.7556,144.8619,2332.0
2020-05-22 13:10:00,163.46,163.55,163.27,163.28,4804.0,144.8619,144.9417,144.6936,144.7024,4804.0
2020-05-22 13:15:00,163.28,163.3,163.19,163.29,12346.0,144.7024,144.7201,144.6227,144.7113,12346.0
2020-05-22 13:20:00,163.29,163.59,163.29,163.54,2847.0,144.7113,144.9771,144.7113,144.9328,2847.0
2020-05-22 13:25:00,163.5,163.52,163.2,163.24,3817.0,144.8974,144.9151,144.6315,144.667,3817.0
2020-05-22 13:30:00,163.23,163.28,163.12,163.14,3134.0,144.6581,144.7024,144.5606,144.5783,3134.0
2020-05-22 13:35:00,163.16,163.19,163.12,163.13,5686.0,144.5961,144.6227,144.5606,144.5695,5686.0
2020-05-22 13:40:00,163.13,163.13,162.95,163.0,2625.0,144.5695,144.5695,144.41,144.4543,2625.0
2020-05-22 13:45:00,163.03,163.12,163.02,163.11,2626.0,144.4809,144.5606,144.472,144.5518,2626.0
2020-05-22 13:50:00,163.07,163.23,163.04,163.23,3731.0,144.5163,144.6581,144.4897,144.6581,3731.0
2020-05-22 13:55:00,163.21,163.51,163.2,163.5,4955.0,144.6404,144.9062,144.6315,144.8974,4955.0
2020-05-22 14:00:00,163.47,163.63,163.41,163.62,3467.0,144.8708,145.0126,144.8176,145.0037,3467.0
2020-05-22 14:05:00,163.66,163.79,163.58,163.65,8075.0,145.0392,145.1544,144.9683,145.0303,8075.0
2020-05-22 14:10:00,163.67,163.69,163.54,163.56,5571.0,145.048,145.0658,144.9328,144.9506,5571.0
2020-05-22 14:15:00,163.56,163.65,163.56,163.59,2100.0,144.9506,145.0303,144.9506,144.9771,2100.0
2020-05-22 14:20:00,163.63,163.68,163.59,163.65,4898.0,145.0126,145.0569,144.9771,145.0303,4898.0
2020-05-22 14:25:00,163.65,163.68,163.5,163.64,4400.0,145.0303,145.0569,144.8974,145.0215,4400.0
2020-05-22 14:30:00,163.64,163.7,163.61,163.69,6433.0,145.0215,145.0746,144.9949,145.0658,6433.0
2020-05-22 14:35:00,163.67,163.75,163.63,163.63,7665.0,145.048,145.1189,145.0126,145.0126,7665.0
2020-05-22 14:40:00,163.65,163.68,163.36,163.43,5195.0,145.0303,145.0569,144.7733,144.8354,5195.0
2020-05-22 14:45:00,163.42,163.46,163.29,163.31,3520.0,144.8265,144.8619,144.7113,144.729,3520.0
2020-05-22 14:50:00,163.37,163.38,163.3,163.35,3500.0,144.7822,144.791,144.7201,144.7645,3500.0
2020-05-22 14:55:00,163.36,163.54,163.36,163.54,4337.0,144.7733,144.9328,144.7733,144.9328,4337.0
2020-05-22 15:00:00,163.49,163.56,163.4,163.56,3621.0,144.8885,144.9506,144.8088,144.9506,3621.0
2020-05-22 15:05:00,163.59,163.66,163.47,163.62,4908.0,144.9771,145.0392,144.8708,145.0037,4908.0
2020-05-22 15:10:00,163.64,163.69,163.58,163.67,5854.0,145.0215,145.0658,144.9683,145.048,5854.0
2020-05-22 15:15:00,163.63,163.63,163.46,163.49,3437.0,145.0126,145.0126,144.8619,144.8885,3437.0
2020-05-22 15:20:00,163.47,163.53,163.07,163.22,5826.0,144.8708,144.924,144.5163,144.6492,5826.0
2020-05-22 15:25:00,163.22,163.24,163.08,163.24,6193.0,144.6492,144.667,144.5252,144.667,6193.0
2020-05-22 15:30:00,163.22,163.47,163.17,163.36,8640.0,144.6492,144.8708,144.6049,144.7733,8640.0
2020-05-22 15:35:00,163.36,163.46,163.31,163.46,5840.0,144.7733,144.8619,144.729,144.8619,5840.0
2020-05-22 15:40:00,163.45,163.52,163.26,163.41,13954.0,144.8531,144.9151,144.6847,144.8176,13954.0
2020-05-22 15:45:00,163.46,163.55,163.46,163.53,6737.0,144.8619,144.9417,144.8619,144.924,6737.0
2020-05-22 15:50:00,163.55,163.59,163.35,163.55,15694.0,144.9417,144.9771,144.7645,144.9417,15694.0
2020-05-22 15:55:00,163.56,163.79,163.32,163.75,20340.0,144.9506,145.1544,144.7379,145.1189,20340.0
2020-05-26 09:30:00,168.51,168.8,168.24,168.75,32769.0,149.3374,149.5944,149.0981,149.5501,32769.0
2020-05-26 09:35:00,168.71,168.98,168.56,168.86,10358.0,149.5146,149.7539,149.3817,149.6475,10358.0
2020-05-26 09:40:00,168.96,169.46,168.84,169.42,11240.0,149.7362,150.1793,149.6298,150.1438,11240.0
2020-05-26 09:45:00,169.35,169.42,169.12,169.12,12787.0,150.0818,150.1438,149.878,149.878,12787.0
2020-05-26 09:50:00,168.99,169.25,168.88,168.88,4052.0,149.7627,149.9932,149.6653,149.6653,4052.0
2020-05-26 09:55:00,168.99,169.28,168.45,168.58,12760.0,149.7627,150.0198,149.2842,149.3994,12760.0
2020-05-26 10:00:00,168.32,168.74,168.32,168.63,4539.0,149.169,149.5412,149.169,149.4437,4539.0
2020-05-26 10:05:00,168.58,168.58,168.05,168.26,6977.0,149.3994,149.3994,148.9297,149.1158,6977.0
2020-05-26 10:10:00,168.27,168.76,168.27,168.75,3877.0,149.1247,149.5589,149.1247,149.5501,3877.0
2020-05-26 10:15:00,168.8,169.1,168.69,169.09,7958.0,149.5944,149.8602,149.4969,149.8514,7958.0
2020-05-26 10:20:00,169.18,169.36,169.08,169.23,9537.0,149.9311,150.0907,149.8425,149.9754,9537.0
2020-05-26 10:25:00,169.27,169.39,168.76,169.39,7385.0,150.0109,150.1172,149.5589,150.1172,7385.0
2020-05-26 10:30:00,169.5,169.75,169.42,169.75,3539.0,150.2147,150.4363,150.1438,150.4363,3539.0
2020-05-26 10:35:00,169.82,169.83,169.69,169.82,5371.0,150.4983,150.5072,150.3831,150.4983,5371.0
2020-05-26 10:40:00,169.81,169.89,169.69,169.69,5761.0,150.4895,150.5603,150.3831,150.3831,5761.0
2020-05-26 10:45:00,169.77,170.29,169.69,170.04,7832.0,150.454,150.9148,150.3831,150.6933,7832.0
2020-05-26 10:50:00,170.1,170.39,170.1,170.28,8100.0,150.7465,151.0035,150.7465,150.906,8100.0
2020-05-26 10:55:00,170.32,170.54,170.2,170.41,12515.0,150.9414,151.1364,150.8351,151.0212,12515.0
2020-05-26 11:00:00,170.42,170.73,170.41,170.7,9731.0,151.03,151.3048,151.0212,151.2782,9731.0
2020-05-26 11:05:00,170.62,170.87,170.37,170.82,13833.0,151.2073,151.4288,150.9857,151.3845,13833.0
2020-05-26 11:10:00,170.77,170.83,170.54,170.66,8544.0,151.3402,151.3934,151.1364,151.2427,8544.0
2020-05-26 11:15:00,170.71,170.86,170.61,170.78,5521.0,151.2871,151.42,151.1984,151.3491,5521.0
2020-05-26 11:20:00,170.78,170.83,170.54,170.59,2982.0,151.3491,151.3934,151.1364,151.1807,2982.0
2020-05-26 11:25:00,170.58,170.82,170.39,170.82,31267.0,151.1718,151.3845,151.0035,151.3845,31267.0
2020-05-26 11:30:00,170.76,171.07,170.68,170.87,8530.0,151.3314,151.6061,151.2605,151.4288,8530.0
2020-05-26 11:35:00,170.85,170.85,170.49,170.7,12931.0,151.4111,151.4111,151.0921,151.2782,12931.0
2020-05-26 11:40:00,170.76,170.8,170.53,170.59,5572.0,151.3314,151.3668,151.1275,151.1807,5572.0
2020-05-26 11:45:00,170.61,170.78,170.49,170.49,7116.0,151.1984,151.3491,151.0921,151.0921,7116.0
2020-05-26 11:50:00,170.53,170.75,170.53,170.72,3900.0,151.1275,151.3225,151.1275,151.2959,3900.0
2020-05-26 11:55:00,170.71,170.79,170.56,170.72,4301.0,151.2871,151.3579,151.1541,151.2959,4301.0
2020-05-26 12:00:00,170.73,170.99,170.64,170.89,40801.0,151.3048,151.5352,151.225,151.4466,40801.0
2020-05-26 12:05:00,170.94,171.13,170.92,171.13,9567.0,151.4909,151.6593,151.4732,151.6593,9567.0
2020-05-26 12:10:00,171.12,171.21,171.06,171.14,4757.0,151.6504,151.7302,151.5972,151.6681,4757.0
2020-05-26 12:15:00,171.15,171.2,171.0,171.08,8660.0,151.677,151.7213,151.5441,151.615,8660.0
2020-05-26 12:20:00,171.05,171.21,171.03,171.17,7995.0,151.5884,151.7302,151.5706,151.6947,7995.0
2020-05-26 12:25:00,171.17,171.49,171.16,171.39,10706.0,151.6947,151.9783,151.6859,151.8897,10706.0
2020-05-26 12:30:00,171.45,171.49,171.26,171.26,7205.0,151.9429,151.9783,151.7745,151.7745,7205.0
2020-05-26 12:35:00,171.3,171.56,171.23,171.54,14127.0,151.8099,152.0403,151.7479,152.0226,14127.0
2020-05-26 12:40:00,171.55,171.91,171.55,171.86,4500.0,152.0315,152.3505,152.0315,152.3062,4500.0
2020-05-26 12:45:00,171.84,171.87,171.62,171.83,6680.0,152.2885,152.3151,152.0935,152.2796,6680.0
2020-05-26 12:50:00,171.9,171.91,171.77,171.86,5403.0,152.3417,152.3505,152.2264,152.3062,5403.0
2020-05-26 12:55:00,171.74,171.83,171.62,171.75,5527.0,152.1999,152.2796,152.0935,152.2087,5527.0
2020-05-26 13:00:00,171.72,171.91,171.72,171.91,10329.0,152.1821,152.3505,152.1821,152.3505,10329.0
2020-05-26 13:05:00,171.91,172.12,171.86,172.06,11660.0,152.3505,152.5366,152.3062,152.4835,11660.0
2020-05-26 13:10:00,172.08,172.19,171.98,172.14,6318.0,152.5012,152.5987,152.4126,152.5543,6318.0
2020-05-26 13:15:00,172.06,172.13,171.89,172.0,11232.0,152.4835,152.5455,152.3328,152.4303,11232.0
2020-05-26 13:20:00,171.98,172.15,171.98,172.04,5373.0,152.4126,152.5632,152.4126,152.4657,5373.0
2020-05-26 13:25:00,172.06,172.17,171.98,171.99,4031.0,152.4835,152.5809,152.4126,152.4214,4031.0
2020-05-26 13:30:00,172.0,172.19,171.95,172.09,6662.0,152.4303,152.5987,152.386,152.51,6662.0
2020-05-26 13:35:00,172.08,172.32,172.05,172.31,5283.0,152.5012,152.7139,152.4746,152.705,5283.0
2020-05-26 13:40:00,172.33,172.5,172.19,172.45,6141.0,152.7227,152.8734,152.5987,152.8291,6141.0
2020-05-26 13:45:00,172.47,172.47,172.21,172.25,4427.0,152.8468,152.8468,152.6164,152.6518,4427.0
2020-05-26 13:50:00,172.24,172.41,172.16,172.35,7967.0,152.643,152.7936,152.5721,152.7405,7967.0
2020-05-26 13:55:00,172.31,172.47,172.3,172.34,5884.0,152.705,152.8468,152.6961,152.7316,5884.0
2020-05-26 14:00:00,172.28,172.4,172.24,172.37,7176.0,152.6784,152.7848,152.643,152.7582,7176.0
2020-05-26 14:05:00,172.42,172.55,172.11,172.16,36623.0,152.8025,152.9177,152.5278,152.5721,36623.0
2020-05-26 14:10:00,172.16,172.24,172.15,172.21,3230.0,152.5721,152.643,152.5632,152.6164,3230.0
2020-05-26 14:15:00,172.24,172.42,172.2,172.42,4458.0,152.643,152.8025,152.6075,152.8025,4458.0
2020-05-26 14:20:00,172.45,172.65,172.39,172.5,13939.0,152.8291,153.0063,152.7759,152.8734,13939.0
2020-05-26 14:25:00,172.44,172.61,172.35,172.61,5795.0,152.8202,152.9709,152.7405,152.9709,5795.0
2020-05-26 14:30:00,172.64,172.64,172.28,172.28,6963.0,152.9975,152.9975,152.6784,152.6784,6963.0
2020-05-26 14:35:00,172.28,172.64,172.28,172.6,9782.0,152.6784,152.9975,152.6784,152.962,9782.0
2020-05-26 14:40:00,172.5,172.62,172.39,172.57,4841.0,152.8734,152.9797,152.7759,152.9354,4841.0
2020-05-26 14:45:00,172.55,172.6,172.36,172.59,12550.0,152.9177,152.962,152.7493,152.9531,12550.0
2020-05-26 14:50:00,172.57,172.58,172.41,172.52,3839.0,152.9354,152.9443,152.7936,152.8911,3839.0
2020-05-26 14:55:00,172.52,172.75,172.52,172.66,5756.0,152.8911,153.0949,152.8911,153.0152,5756.0
2020-05-26 15:00:00,172.61,172.61,172.4,172.44,6336.0,152.9709,152.9709,152.7848,152.8202,6336.0
2020-05-26 15:05:00,172.43,172.55,172.43,172.52,5474.0,152.8114,152.9177,152.8114,152.8911,5474.0
2020-05-26 15:10:00,172.52,173.06,172.51,173.02,11743.0,152.8911,153.3697,152.8823,153.3342,11743.0
2020-05-26 15:15:00,172.97,173.21,172.92,173.14,11304.0,153.2899,153.5026,153.2456,153.4406,11304.0
2020-05-26 15:20:00,173.23,173.6,173.14,173.58,14404.0,153.5203,153.8482,153.4406,153.8305,14404.0
2020-05-26 15:25:00,173.53,173.57,173.22,173.52,23273.0,153.7862,153.8216,153.5115,153.7773,23273.0
2020-05-26 15:30:00,173.5,173.71,173.03,173.31,34092.0,153.7596,153.9457,153.3431,153.5912,34092.0
2020-05-26 15:35:00,173.29,173.62,173.26,173.46,25517.0,153.5735,153.866,153.5469,153.7242,25517.0
2020-05-26 15:40:00,173.43,173.7,173.42,173.7,45122.0,153.6976,153.9369,153.6887,153.9369,45122.0
2020-05-26 15:45:00,173.66,173.72,173.36,173.54,39159.0,153.9014,153.9546,153.6355,153.7951,39159.0
2020-05-26 15:50:00,173.59,174.05,173.4,173.4,80996.0,153.8394,154.247,153.671,153.671,80996.0
2020-05-26 15:55:00,173.45,173.45,172.7,173.13,82294.0,153.7153,153.7153,153.0506,153.4317,82294.0
2020-05-27 09:30:00,175.56,177.21,175.56,177.05,30430.0,155.5852,157.0475,155.5852,156.9057,30430.0
2020-05-27 09:35:00,177.19,177.74,176.77,177.55,13364.0,157.0298,157.5172,156.6576,157.3488,13364.0
2020-05-27 09:40:00,177.24,178.19,177.24,178.13,17218.0,157.0741,157.916,157.0741,157.8628,17218.0
2020-05-27 09:45:00,178.09,178.34,177.9,178.1,14538.0,157.8274,158.0489,157.659,157.8362,14538.0
2020-05-27 09:50:00,178.15,178.55,178.03,178.31,15814.0,157.8805,158.235,157.7742,158.0223,15814.0
2020-05-27 09:55:00,178.32,178.71,178.16,178.29,15954.0,158.0312,158.3768,157.8894,158.0046,15954.0
2020-05-27 10:00:00,178.23,178.37,177.7,178.0,17956.0,157.9514,158.0755,157.4817,157.7476,17956.0
2020-05-27 10:05:00,178.04,178.1,177.24,177.34,40215.0,157.7831,157.8362,157.0741,157.1627,40215.0
2020-05-27 10:10:00,177.38,177.8,177.19,177.26,7583.0,157.1982,157.5704,157.0298,157.0918,7583.0
2020-05-27 10:15:00,177.27,177.66,177.1,177.33,8143.0,157.1007,157.4463,156.95,157.1538,8143.0
2020-05-27 10:20:00,177.45,177.45,176.5,176.81,10097.0,157.2602,157.2602,156.4183,156.693,10097.0
2020-05-27 10:25:00,176.74,176.92,176.29,176.4,7801.0,156.631,156.7905,156.2322,156.3297,7801.0
2020-05-27 10:30:00,176.48,176.48,175.5,175.63,6402.0,156.4006,156.4006,155.5321,155.6473,6402.0
2020-05-27 10:35:00,175.66,176.31,175.62,176.31,7933.0,155.6739,156.2499,155.6384,156.2499,7933.0
2020-05-27 10:40:00,176.18,176.18,175.83,175.98,9419.0,156.1347,156.1347,155.8245,155.9574,9419.0
2020-05-27 10:45:00,176.02,176.09,175.46,175.58,7202.0,155.9929,156.0549,155.4966,155.603,7202.0
2020-05-27 10:50:00,175.63,175.96,175.43,175.68,9035.0,155.6473,155.9397,155.47,155.6916,9035.0
2020-05-27 10:55:00,175.58,176.07,175.42,176.05,15505.0,155.603,156.0372,155.4612,156.0195,15505.0
2020-05-27 11:00:00,176.01,176.4,175.88,176.4,16267.0,155.984,156.3297,155.8688,156.3297,16267.0
2020-05-27 11:05:00,176.33,176.69,176.21,176.49,33265.0,156.2676,156.5867,156.1613,156.4094,33265.0
2020-05-27 11:10:00,176.48,177.15,176.22,176.85,20621.0,156.4006,156.9943,156.1701,156.7285,20621.0
2020-05-27 11:15:00,176.8,177.1,176.55,176.96,4220.0,156.6841,156.95,156.4626,156.8259,4220.0
2020-05-27 11:20:00,176.92,176.92,176.21,176.22,7317.0,156.7905,156.7905,156.1613,156.1701,7317.0
2020-05-27 11:25:00,176.28,176.49,176.14,176.48,8051.0,156.2233,156.4094,156.0992,156.4006,8051.0
2020-05-27 11:30:00,176.54,176.73,176.54,176.69,3881.0,156.4537,156.6221,156.4537,156.5867,3881.0
2020-05-27 11:35:00,176.65,176.66,175.6,175.69,8939.0,156.5512,156.5601,155.6207,155.7004,8939.0
2020-05-27 11:40:00,175.65,175.68,175.29,175.4,6273.0,155.665,155.6916,155.346,155.4434,6273.0
2020-05-27 11:45:00,175.51,176.12,175.46,176.11,6823.0,155.5409,156.0815,155.4966,156.0727,6823.0
2020-05-27 11:50:00,176.01,176.01,175.61,175.63,5500.0,155.984,155.984,155.6295,155.6473,5500.0
2020-05-27 11:55:00,175.69,175.75,175.49,175.49,10810.0,155.7004,155.7536,155.5232,155.5232,10810.0
2020-05-27 12:00:00,175.49,175.76,175.33,175.68,7635.0,155.5232,155.7625,155.3814,155.6916,7635.0
2020-05-27 12:05:00,175.74,175.79,175.61,175.66,6200.0,155.7448,155.7891,155.6295,155.6739,6200.0
2020-05-27 12:10:00,175.72,175.79,175.54,175.6,7317.0,155.727,155.7891,155.5675,155.6207,7317.0
2020-05-27 12:15:00,175.65,175.85,175.49,175.81,12063.0,155.665,155.8422,155.5232,155.8068,12063.0
2020-05-27 12:20:00,175.84,175.92,175.73,175.83,5928.0,155.8334,155.9043,155.7359,155.8245,5928.0
2020-05-27 12:25:00,175.79,175.92,175.6,175.66,6800.0,155.7891,155.9043,155.6207,155.6739,6800.0
2020-05-27 12:30:00,175.67,175.93,175.45,175.83,5985.0,155.6827,155.9131,155.4877,155.8245,5985.0
2020-05-27 12:35:00,175.78,176.0,175.74,175.78,4433.0,155.7802,155.9752,155.7448,155.7802,4433.0
2020-05-27 12:40:00,175.85,175.87,175.66,175.68,3338.0,155.8422,155.86,155.6739,155.6916,3338.0
2020-05-27 12:45:00,175.76,176.06,175.76,175.92,2706.0,155.7625,156.0283,155.7625,155.9043,2706.0
2020-05-27 12:50:00,175.83,175.92,175.75,175.82,1321.0,155.8245,155.9043,155.7536,155.8156,1321.0
2020-05-27 12:55:00,175.81,175.81,175.45,175.45,12586.0,155.8068,155.8068,155.4877,155.4877,12586.0
2020-05-27 13:00:00,175.47,175.5,175.03,175.43,6452.0,155.5055,155.5321,155.1155,155.47,6452.0
2020-05-27 13:05:00,175.49,175.64,175.41,175.41,1700.0,155.5232,155.6561,155.4523,155.4523,1700.0
2020-05-27 13:10:00,175.38,175.5,175.18,175.28,2911.0,155.4257,155.5321,155.2485,155.3371,2911.0
2020-05-27 13:15:00,175.26,175.28,174.99,175.19,2170.0,155.3194,155.3371,155.0801,155.2573,2170.0
2020-05-27 13:20:00,175.27,175.32,175.09,175.2,10035.0,155.3282,155.3725,155.1687,155.2662,10035.0
2020-05-27 13:25:00,175.22,175.3,174.79,174.94,3697.0,155.2839,155.3548,154.9028,155.0358,3697.0
2020-05-27 13:30:00,174.88,174.98,174.78,174.82,4200.0,154.9826,155.0712,154.894,154.9294,4200.0
2020-05-27 13:35:00,174.83,175.1,174.8,175.1,2660.0,154.9383,155.1776,154.9117,155.1776,2660.0
2020-05-27 13:40:00,175.14,175.14,174.99,175.04,2312.0,155.213,155.213,155.0801,155.1244,2312.0
2020-05-27 13:45:00,174.95,174.96,174.79,174.86,3114.0,155.0446,155.0535,154.9028,154.9649,3114.0
2020-05-27 13:50:00,174.79,174.87,174.75,174.87,1940.0,154.9028,154.9737,154.8674,154.9737,1940.0
2020-05-27 13:55:00,174.9,174.91,174.74,174.74,4039.0,155.0003,155.0092,154.8585,154.8585,4039.0
2020-05-27 14:00:00,174.78,175.39,174.75,175.34,11646.0,154.894,155.4346,154.8674,155.3903,11646.0
2020-05-27 14:05:00,175.36,175.41,175.3,175.41,2803.0,155.408,155.4523,155.3548,155.4523,2803.0
2020-05-27 14:10:00,175.46,175.67,175.41,175.54,4406.0,155.4966,155.6827,155.4523,155.5675,4406.0
2020-05-27 14:15:00,175.51,175.58,175.38,175.42,2273.0,155.5409,155.603,155.4257,155.4612,2273.0
2020-05-27 14:20:00,175.47,175.52,175.28,175.32,2215.0,155.5055,155.5498,155.3371,155.3725,2215.0
2020-05-27 14:25:00,175.28,175.46,175.18,175.42,4035.0,155.3371,155.4966,155.2485,155.4612,4035.0
2020-05-27 14:30:00,175.3,175.35,175.15,175.34,3087.0,155.3548,155.3991,155.2219,155.3903,3087.0
2020-05-27 14:35:00,175.29,175.32,175.19,175.3,2901.0,155.346,155.3725,155.2573,155.3548,2901.0
2020-05-27 14:40:00,175.23,175.26,175.12,175.14,4708.0,155.2928,155.3194,155.1953,155.213,4708.0
2020-05-27 14:45:00,175.08,175.12,174.91,175.12,3123.0,155.1598,155.1953,155.0092,155.1953,3123.0
2020-05-27 14:50:00,175.1,175.19,174.92,174.96,5157.0,155.1776,155.2573,155.018,155.0535,5157.0
2020-05-27 14:55:00,174.91,175.01,174.75,174.88,7514.0,155.0092,155.0978,154.8674,154.9826,7514.0
2020-05-27 15:00:00,174.85,175.01,174.85,174.97,5492.0,154.956,155.0978,154.956,155.0624,5492.0
2020-05-27 15:05:00,174.97,175.03,174.88,174.92,3300.0,155.0624,155.1155,154.9826,155.018,3300.0
2020-05-27 15:10:00,174.94,175.24,174.93,175.11,5457.0,155.0358,155.3016,155.0269,155.1864,5457.0
2020-05-27 15:15:00,175.06,175.4,175.0,175.35,6937.0,155.1421,155.4434,155.0889,155.3991,6937.0
2020-05-27 15:20:00,175.32,175.34,175.16,175.34,6161.0,155.3725,155.3903,155.2307,155.3903,6161.0
2020-05-27 15:25:00,175.34,175.57,175.29,175.57,5762.0,155.3903,155.5941,155.346,155.5941,5762.0
2020-05-27 15:30:00,175.54,175.65,175.18,175.28,14230.0,155.5675,155.665,155.2485,155.3371,14230.0
2020-05-27 15:35:00,175.24,175.52,175.17,175.41,13773.0,155.3016,155.5498,155.2396,155.4523,13773.0
2020-05-27 15:40:00,175.4,175.68,175.4,175.62,14418.0,155.4434,155.6916,155.4434,155.6384,14418.0
2020-05-27 15:45:00,175.59,176.02,175.59,175.96,19248.0,155.6118,155.9929,155.6118,155.9397,19248.0
2020-05-27 15:50:00,176.01,176.36,175.93,176.14,31502.0,155.984,156.2942,155.9131,156.0992,31502.0
2020-05-27 15:55:00,176.08,176.38,175.93,176.24,52857.0,156.0461,156.3119,155.9131,156.1879,52857.0
2020-05-28 09:30:00,177.29,177.52,175.38,175.97,22853.0,157.1184,157.3222,155.4257,155.9486,22853.0
2020-05-28 09:35:00,175.99,175.99,173.86,173.97,5607.0,155.9663,155.9663,154.0787,154.1761,5607.0
2020-05-28 09:40:00,174.07,174.47,173.42,174.18,7753.0,154.2648,154.6192,153.6887,154.3622,7753.0
2020-05-28 09:45:00,174.16,174.95,174.08,174.78,9623.0,154.3445,155.0446,154.2736,154.894,9623.0
2020-05-28 09:50:00,174.66,174.77,174.48,174.7,7276.0,154.7876,154.8851,154.6281,154.8231,7276.0
2020-05-28 09:55:00,174.58,174.79,174.47,174.56,5911.0,154.7167,154.9028,154.6192,154.699,5911.0
2020-05-28 10:00:00,174.52,174.99,174.46,174.68,8053.0,154.6636,155.0801,154.6104,154.8054,8053.0
2020-05-28 10:05:00,174.79,174.89,174.6,174.69,5879.0,154.9028,154.9915,154.7345,154.8142,5879.0
2020-05-28 10:10:00,174.63,175.17,174.44,174.56,6927.0,154.761,155.2396,154.5927,154.699,6927.0
2020-05-28 10:15:00,174.52,174.73,173.97,174.06,10884.0,154.6636,154.8497,154.1761,154.2559,10884.0
2020-05-28 10:20:00,174.24,174.63,174.23,174.34,4458.0,154.4154,154.761,154.4066,154.504,4458.0
2020-05-28 10:25:00,174.37,174.57,173.95,174.13,8873.0,154.5306,154.7079,154.1584,154.3179,8873.0
2020-05-28 10:30:00,174.1,174.33,174.05,174.27,7874.0,154.2913,154.4952,154.247,154.442,7874.0
2020-05-28 10:35:00,174.2,174.39,174.09,174.24,5758.0,154.38,154.5484,154.2825,154.4154,5758.0
2020-05-28 10:40:00,174.29,174.61,174.23,174.6,6402.0,154.4597,154.7433,154.4066,154.7345,6402.0
2020-05-28 10:45:00,174.54,174.73,174.38,174.38,6383.0,154.6813,154.8497,154.5395,154.5395,6383.0
2020-05-28 10:50:00,174.36,174.65,174.27,174.4,8114.0,154.5218,154.7788,154.442,154.5572,8114.0
2020-05-28 10:55:00,174.42,174.57,174.33,174.49,5714.0,154.5749,154.7079,154.4952,154.637,5714.0
2020-05-28 11:00:00,174.4,174.4,174.14,174.36,7924.0,154.5572,154.5572,154.3268,154.5218,7924.0
2020-05-28 11:05:00,174.33,174.74,174.33,174.44,7308.0,154.4952,154.8585,154.4952,154.5927,7308.0
2020-05-28 11:10:00,174.42,174.71,174.3,174.65,5576.0,154.5749,154.8319,154.4686,154.7788,5576.0
2020-05-28 11:15:00,174.7,175.01,174.62,175.01,5985.0,154.8231,155.0978,154.7522,155.0978,5985.0
2020-05-28 11:20:00,174.98,175.03,174.64,174.75,6123.0,155.0712,155.1155,154.7699,154.8674,6123.0
2020-05-28 11:25:00,174.73,175.03,174.69,174.94,7703.0,154.8497,155.1155,154.8142,155.0358,7703.0
2020-05-28 11:30:00,174.97,175.18,174.7,174.75,7794.0,155.0624,155.2485,154.8231,154.8674,7794.0
2020-05-28 11:35:00,174.75,174.79,174.6,174.64,9022.0,154.8674,154.9028,154.7345,154.7699,9022.0
2020-05-28 11:40:00,174.6,174.65,174.35,174.41,8012.0,154.7345,154.7788,154.5129,154.5661,8012.0
2020-05-28 11:45:00,174.49,174.49,174.2,174.34,5442.0,154.637,154.637,154.38,154.504,5442.0
2020-05-28 11:50:00,174.37,174.41,174.23,174.33,5939.0,154.5306,154.5661,154.4066,154.4952,5939.0
2020-05-28 11:55:00,174.32,174.57,174.25,174.4,7224.0,154.4863,154.7079,154.4243,154.5572,7224.0
2020-05-28 12:00:00,174.46,174.68,174.41,174.56,7231.0,154.6104,154.8054,154.5661,154.699,7231.0
2020-05-28 12:05:00,174.55,174.61,174.37,174.39,5473.0,154.6901,154.7433,154.5306,154.5484,5473.0
2020-05-28 12:10:00,174.39,174.5,174.13,174.2,26842.0,154.5484,154.6458,154.3179,154.38,26842.0
2020-05-28 12:15:00,174.22,174.34,174.14,174.19,4341.0,154.3977,154.504,154.3268,154.3711,4341.0
2020-05-28 12:20:00,174.14,174.14,173.89,173.97,6962.0,154.3268,154.3268,154.1052,154.1761,6962.0
2020-05-28 12:25:00,173.97,174.02,173.7,173.79,9681.0,154.1761,154.2204,153.9369,154.0166,9681.0
2020-05-28 12:30:00,173.82,173.95,173.76,173.8,11331.0,154.0432,154.1584,153.99,154.0255,11331.0
2020-05-28 12:35:00,173.81,174.11,173.78,174.1,8060.0,154.0343,154.3002,154.0078,154.2913,8060.0
2020-05-28 12:40:00,174.23,174.42,174.23,174.33,3095.0,154.4066,154.5749,154.4066,154.4952,3095.0
2020-05-28 12:45:00,174.33,174.54,174.32,174.44,3757.0,154.4952,154.6813,154.4863,154.5927,3757.0
2020-05-28 12:50:00,174.37,174.49,174.37,174.45,2403.0,154.5306,154.637,154.5306,154.6015,2403.0
2020-05-28 12:55:00,174.42,174.58,174.41,174.53,24909.0,154.5749,154.7167,154.5661,154.6724,24909.0
2020-05-28 13:00:00,174.52,174.52,174.37,174.46,16945.0,154.6636,154.6636,154.5306,154.6104,16945.0
2020-05-28 13:05:00,174.43,174.5,174.34,174.47,4292.0,154.5838,154.6458,154.504,154.6192,4292.0
2020-05-28 13:10:00,174.46,174.59,174.41,174.53,7207.0,154.6104,154.7256,154.5661,154.6724,7207.0
2020-05-28 13:15:00,174.55,174.6,174.32,174.37,4761.0,154.6901,154.7345,154.4863,154.5306,4761.0
2020-05-28 13:20:00,174.37,174.5,174.35,174.47,4219.0,154.5306,154.6458,154.5129,154.6192,4219.0
2020-05-28 13:25:00,174.5,174.75,174.42,174.74,4313.0,154.6458,154.8674,154.5749,154.8585,4313.0
2020-05-28 13:30:00,174.67,174.67,174.48,174.56,4568.0,154.7965,154.7965,154.6281,154.699,4568.0
2020-05-28 13:35:00,174.55,174.79,174.55,174.76,4786.0,154.6901,154.9028,154.6901,154.8763,4786.0
2020-05-28 13:40:00,174.82,174.87,174.64,174.69,6601.0,154.9294,154.9737,154.7699,154.8142,6601.0
2020-05-28 13:45:00,174.68,174.73,174.06,174.3,38784.0,154.8054,154.8497,154.2559,154.4686,38784.0
2020-05-28 13:50:00,174.34,174.76,174.34,174.76,34601.0,154.504,154.8763,154.504,154.8763,34601.0
2020-05-28 13:55:00,174.73,175.13,174.72,174.87,3788.0,154.8497,155.2042,154.8408,154.9737,3788.0
2020-05-28 14:00:00,175.0,175.03,174.86,174.96,3063.0,155.0889,155.1155,154.9649,155.0535,3063.0
2020-05-28 14:05:00,174.94,175.14,174.92,175.08,2647.0,155.0358,155.213,155.018,155.1598,2647.0
2020-05-28 14:10:00,175.05,175.09,174.95,175.05,2544.0,155.1333,155.1687,155.0446,155.1333,2544.0
2020-05-28 14:15:00,175.08,175.31,175.04,175.16,4907.0,155.1598,155.3637,155.1244,155.2307,4907.0
2020-05-28 14:20:00,175.12,175.23,175.05,175.07,3809.0,155.1953,155.2928,155.1333,155.151,3809.0
2020-05-28 14:25:00,175.06,175.06,174.91,174.96,3500.0,155.1421,155.1421,155.0092,155.0535,3500.0
2020-05-28 14:30:00,175.0,175.35,174.96,175.35,5468.0,155.0889,155.3991,155.0535,155.3991,5468.0
2020-05-28 14:35:00,175.31,175.43,175.15,175.16,3348.0,155.3637,155.47,155.2219,155.2307,3348.0
2020-05-28 14:40:00,175.2,175.21,174.85,174.88,3280.0,155.2662,155.2751,154.956,154.9826,3280.0
2020-05-28 14:45:00,174.86,174.92,174.74,174.92,24778.0,154.9649,155.018,154.8585,155.018,24778.0
2020-05-28 14:50:00,175.02,175.14,174.89,174.94,2084.0,155.1067,155.213,154.9915,155.0358,2084.0
2020-05-28 14:55:00,174.87,175.42,174.83,175.33,10253.0,154.9737,155.4612,154.9383,155.3814,10253.0
2020-05-28 15:00:00,175.28,175.46,175.27,175.45,4948.0,155.3371,155.4966,155.3282,155.4877,4948.0
2020-05-28 15:05:00,175.43,175.46,175.18,175.21,1750.0,155.47,155.4966,155.2485,155.2751,1750.0
2020-05-28 15:10:00,175.2,175.49,175.05,175.43,4771.0,155.2662,155.5232,155.1333,155.47,4771.0
2020-05-28 15:15:00,175.4,175.46,174.54,174.54,4465.0,155.4434,155.4966,154.6813,154.6813,4465.0
2020-05-28 15:20:00,174.57,174.61,174.34,174.46,4608.0,154.7079,154.7433,154.504,154.6104,4608.0
2020-05-28 15:25:00,174.38,174.42,173.75,173.77,14420.0,154.5395,154.5749,153.9812,153.9989,14420.0
2020-05-28 15:30:00,173.79,173.88,173.14,173.24,18796.0,154.0166,154.0964,153.4406,153.5292,18796.0
2020-05-28 15:35:00,173.26,173.81,173.08,173.65,19401.0,153.5469,154.0343,153.3874,153.8925,19401.0
2020-05-28 15:40:00,173.62,173.8,173.55,173.66,17962.0,153.866,154.0255,153.8039,153.9014,17962.0
2020-05-28 15:45:00,173.62,173.72,172.8,172.8,18712.0,153.866,153.9546,153.1393,153.1393,18712.0
2020-05-28 15:50:00,172.93,173.21,172.75,173.14,25418.0,153.2545,153.5026,153.0949,153.4406,25418.0
2020-05-28 15:55:00,173.22,173.55,172.82,172.85,64108.0,153.5115,153.8039,153.157,153.1836,64108.0
2020-05-29 09:30:00,171.76,172.42,171.37,172.26,18551.0,152.2176,152.8025,151.872,152.6607,18551.0
2020-05-29 09:35:00,172.09,172.1,171.43,171.43,11739.0,152.51,152.5189,151.9251,151.9251,11739.0
2020-05-29 09:40:00,171.44,171.53,171.15,171.44,10101.0,151.934,152.0138,151.677,151.934,10101.0
2020-05-29 09:45:00,171.52,172.71,171.36,172.52,10095.0,152.0049,153.0595,151.8631,152.8911,10095.0
2020-05-29 09:50:00,172.4,172.58,172.12,172.45,14437.0,152.7848,152.9443,152.5366,152.8291,14437.0
2020-05-29 09:55:00,172.43,172.43,171.43,171.52,5356.0,152.8114,152.8114,151.9251,152.0049,5356.0
2020-05-29 10:00:00,171.38,171.87,171.19,171.49,7421.0,151.8808,152.3151,151.7124,151.9783,7421.0
2020-05-29 10:05:00,171.49,171.69,171.0,171.47,6294.0,151.9783,152.1555,151.5441,151.9606,6294.0
2020-05-29 10:10:00,171.34,172.1,171.31,172.09,7226.0,151.8454,152.5189,151.8188,152.51,7226.0
2020-05-29 10:15:00,171.97,172.14,171.75,171.96,10457.0,152.4037,152.5543,152.2087,152.3948,10457.0
2020-05-29 10:20:00,171.96,172.29,171.54,171.81,10066.0,152.3948,152.6873,152.0226,152.2619,10066.0
2020-05-29 10:25:00,171.78,171.86,171.31,171.31,8716.0,152.2353,152.3062,151.8188,151.8188,8716.0
2020-05-29 10:30:00,171.31,171.73,171.13,171.13,4721.0,151.8188,152.191,151.6593,151.6593,4721.0
2020-05-29 10:35:00,171.12,171.42,171.11,171.26,4360.0,151.6504,151.9163,151.6415,151.7745,4360.0
2020-05-29 10:40:00,171.13,171.35,170.98,171.06,5382.0,151.6593,151.8542,151.5263,151.5972,5382.0
2020-05-29 10:45:00,171.15,171.15,170.72,170.84,3938.0,151.677,151.677,151.2959,151.4023,3938.0
2020-05-29 10:50:00,170.91,170.93,170.34,170.58,8358.0,151.4643,151.482,150.9591,151.1718,8358.0
2020-05-29 10:55:00,170.58,170.83,170.48,170.83,6273.0,151.1718,151.3934,151.0832,151.3934,6273.0
2020-05-29 11:00:00,170.84,171.09,170.43,170.6,4119.0,151.4023,151.6238,151.0389,151.1896,4119.0
2020-05-29 11:05:00,170.68,171.04,170.68,170.89,8553.0,151.2605,151.5795,151.2605,151.4466,8553.0
2020-05-29 11:10:00,170.94,171.22,170.94,171.22,3706.0,151.4909,151.739,151.4909,151.739,3706.0
2020-05-29 11:15:00,171.25,171.27,170.92,170.98,5985.0,151.7656,151.7833,151.4732,151.5263,5985.0
2020-05-29 11:20:00,171.17,171.63,171.17,171.63,7250.0,151.6947,152.1024,151.6947,152.1024,7250.0
2020-05-29 11:25:00,171.55,171.63,171.34,171.4,6768.0,152.0315,152.1024,151.8454,151.8985,6768.0
2020-05-29 11:30:00,171.34,171.49,171.1,171.21,3240.0,151.8454,151.9783,151.6327,151.7302,3240.0
2020-05-29 11:35:00,171.2,171.65,171.01,171.38,4401.0,151.7213,152.1201,151.5529,151.8808,4401.0
2020-05-29 11:40:00,171.48,171.51,171.16,171.23,3391.0,151.9694,151.996,151.6859,151.7479,3391.0
2020-05-29 11:45:00,171.3,171.58,171.16,171.58,3809.0,151.8099,152.0581,151.6859,152.0581,3809.0
2020-05-29 11:50:00,171.69,171.69,171.38,171.39,3742.0,152.1555,152.1555,151.8808,151.8897,3742.0
2020-05-29 11:55:00,171.31,171.47,171.28,171.28,2221.0,151.8188,151.9606,151.7922,151.7922,2221.0
2020-05-29 12:00:00,171.27,171.44,171.19,171.37,2909.0,151.7833,151.934,151.7124,151.872,2909.0
2020-05-29 12:05:00,171.38,171.44,171.23,171.28,7700.0,151.8808,151.934,151.7479,151.7922,7700.0
2020-05-29 12:10:00,171.23,171.34,171.02,171.03,4933.0,151.7479,151.8454,151.5618,151.5706,4933.0
2020-05-29 12:15:00,171.01,171.04,170.71,170.71,5269.0,151.5529,151.5795,151.2871,151.2871,5269.0
2020-05-29 12:20:00,170.61,170.85,170.61,170.79,6241.0,151.1984,151.4111,151.1984,151.3579,6241.0
2020-05-29 12:25:00,170.82,171.03,170.82,171.02,3131.0,151.3845,151.5706,151.3845,151.5618,3131.0
2020-05-29 12:30:00,170.94,170.94,170.68,170.73,6513.0,151.4909,151.4909,151.2605,151.3048,6513.0
2020-05-29 12:35:00,170.79,171.0,170.74,170.95,5037.0,151.3579,151.5441,151.3136,151.4997,5037.0
2020-05-29 12:40:00,170.93,170.96,170.81,170.85,3071.0,151.482,151.5086,151.3757,151.4111,3071.0
2020-05-29 12:45:00,170.85,170.92,170.8,170.81,3300.0,151.4111,151.4732,151.3668,151.3757,3300.0
2020-05-29 12:50:00,170.77,170.78,170.08,170.62,3893.0,151.3402,151.3491,150.7287,151.2073,3893.0
2020-05-29 12:55:00,170.68,171.78,170.54,171.78,10584.0,151.2605,152.2353,151.1364,152.2353,10584.0
2020-05-29 13:00:00,171.65,171.66,171.25,171.26,3264.0,152.1201,152.129,151.7656,151.7745,3264.0
2020-05-29 13:05:00,171.28,171.58,171.22,171.47,2480.0,151.7922,152.0581,151.739,151.9606,2480.0
2020-05-29 13:10:00,171.47,171.48,171.29,171.3,4383.0,151.9606,151.9694,151.8011,151.8099,4383.0
2020-05-29 13:15:00,171.32,171.35,171.18,171.22,5073.0,151.8276,151.8542,151.7036,151.739,5073.0
2020-05-29 13:20:00,171.21,171.47,171.17,171.47,3601.0,151.7302,151.9606,151.6947,151.9606,3601.0
2020-05-29 13:25:00,171.43,171.43,171.18,171.18,2336.0,151.9251,151.9251,151.7036,151.7036,2336.0
2020-05-29 13:30:00,171.16,171.16,171.02,171.1,4114.0,151.6859,151.6859,151.5618,151.6327,4114.0
2020-05-29 13:35:00,171.0,171.0,170.6,170.7,6038.0,151.5441,151.5441,151.1896,151.2782,6038.0
2020-05-29 13:40:00,170.66,170.96,170.65,170.65,4457.0,151.2427,151.5086,151.2339,151.2339,4457.0
2020-05-29 13:45:00,170.67,170.9,170.63,170.85,3884.0,151.2516,151.4554,151.2162,151.4111,3884.0
2020-05-29 13:50:00,170.69,170.8,170.6,170.64,4031.0,151.2693,151.3668,151.1896,151.225,4031.0
2020-05-29 13:55:00,170.68,170.97,170.65,170.78,4512.0,151.2605,151.5175,151.2339,151.3491,4512.0
2020-05-29 14:00:00,170.73,170.89,170.59,170.59,6500.0,151.3048,151.4466,151.1807,151.1807,6500.0
2020-05-29 14:05:00,170.54,171.59,170.51,171.54,7887.0,151.1364,152.0669,151.1098,152.0226,7887.0
2020-05-29 14:10:00,171.58,171.74,171.28,171.33,2770.0,152.0581,152.1999,151.7922,151.8365,2770.0
2020-05-29 14:15:00,171.38,171.52,171.28,171.52,2560.0,151.8808,152.0049,151.7922,152.0049,2560.0
2020-05-29 14:20:00,171.57,171.81,171.48,171.81,2674.0,152.0492,152.2619,151.9694,152.2619,2674.0
2020-05-29 14:25:00,171.73,171.98,171.73,171.8,4400.0,152.191,152.4126,152.191,152.253,4400.0
2020-05-29 14:30:00,171.8,171.87,171.57,171.7,6328.0,152.253,152.3151,152.0492,152.1644,6328.0
2020-05-29 14:35:00,171.7,171.76,171.45,171.45,6169.0,152.1644,152.2176,151.9429,151.9429,6169.0
2020-05-29 14:40:00,171.44,171.68,171.39,171.43,5705.0,151.934,152.1467,151.8897,151.9251,5705.0
2020-05-29 14:45:00,171.45,171.54,170.84,170.95,7989.0,151.9429,152.0226,151.4023,151.4997,7989.0
2020-05-29 14:50:00,170.83,170.83,170.27,170.43,20247.0,151.3934,151.3934,150.8971,151.0389,20247.0
2020-05-29 14:55:00,170.89,172.42,170.6,172.42,9142.0,151.4466,152.8025,151.1896,152.8025,9142.0
2020-05-29 15:00:00,172.52,173.22,172.52,173.21,6121.0,152.8911,153.5115,152.8911,153.5026,6121.0
2020-05-29 15:05:00,173.2,173.2,172.75,173.0,3700.0,153.4937,153.4937,153.0949,153.3165,3700.0
2020-05-29 15:10:00,173.03,173.21,172.8,173.0,10716.0,153.3431,153.5026,153.1393,153.3165,10716.0
2020-05-29 15:15:00,172.96,173.11,172.82,173.04,6518.0,153.2811,153.414,153.157,153.3519,6518.0
2020-05-29 15:20:00,173.06,173.35,173.06,173.34,6310.0,153.3697,153.6267,153.3697,153.6178,6310.0
2020-05-29 15:25:00,173.26,173.26,172.38,172.57,6512.0,153.5469,153.5469,152.767,152.9354,6512.0
2020-05-29 15:30:00,172.6,172.86,172.31,172.37,9143.0,152.962,153.1924,152.705,152.7582,9143.0
2020-05-29 15:35:00,172.38,172.63,172.12,172.58,12573.0,152.767,152.9886,152.5366,152.9443,12573.0
2020-05-29 15:40:00,172.52,172.53,172.26,172.48,11548.0,152.8911,152.9,152.6607,152.8557,11548.0
2020-05-29 15:45:00,172.48,172.6,172.0,172.12,16831.0,152.8557,152.962,152.4303,152.5366,16831.0
2020-05-29 15:50:00,172.05,173.24,171.93,173.08,30047.0,152.4746,153.5292,152.3682,153.3874,30047.0
2020-05-29 15:55:00,173.11,173.52,172.31,172.31,104354.0,153.414,153.7773,152.705,152.705,104354.0
2020-06-01 09:30:00,172.94,173.13,172.13,172.39,24486.0,153.2633,153.4317,152.5455,152.7759,24486.0
2020-06-01 09:35:00,172.44,172.72,171.79,172.52,4850.0,152.8202,153.0684,152.2442,152.8911,4850.0
2020-06-01 09:40:00,172.71,173.0,172.43,172.73,7880.0,153.0595,153.3165,152.8114,153.0772,7880.0
2020-06-01 09:45:00,172.71,173.23,172.68,173.23,3995.0,153.0595,153.5203,153.0329,153.5203,3995.0
2020-06-01 09:50:00,173.45,173.56,173.11,173.34,8489.0,153.7153,153.8128,153.414,153.6178,8489.0
2020-06-01 09:55:00,173.28,173.5,173.1,173.5,6568.0,153.5646,153.7596,153.4051,153.7596,6568.0
2020-06-01 10:00:00,173.39,173.97,173.28,173.54,7098.0,153.6621,154.1761,153.5646,153.7951,7098.0
2020-06-01 10:05:00,173.62,173.86,173.51,173.58,5468.0,153.866,154.0787,153.7685,153.8305,5468.0
2020-06-01 10:10:00,173.61,173.84,173.38,173.41,4805.0,153.8571,154.0609,153.6533,153.6799,4805.0
2020-06-01 10:15:00,173.4,173.4,173.02,173.31,18054.0,153.671,153.671,153.3342,153.5912,18054.0
2020-06-01 10:20:00,173.43,173.88,173.38,173.88,4775.0,153.6976,154.0964,153.6533,154.0964,4775.0
2020-06-01 10:25:00,173.91,174.1,173.29,173.51,16450.0,154.123,154.2913,153.5735,153.7685,16450.0
2020-06-01 10:30:00,173.49,173.76,173.47,173.75,4111.0,153.7507,153.99,153.733,153.9812,4111.0
2020-06-01 10:35:00,173.81,173.81,173.63,173.76,3787.0,154.0343,154.0343,153.8748,153.99,3787.0
2020-06-01 10:40:00,173.69,173.75,173.48,173.57,9971.0,153.928,153.9812,153.7419,153.8216,9971.0
2020-06-01 10:45:00,173.56,173.57,173.33,173.37,2305.0,153.8128,153.8216,153.609,153.6444,2305.0
2020-06-01 10:50:00,173.29,173.35,173.2,173.35,2400.0,153.5735,153.6267,153.4937,153.6267,2400.0
2020-06-01 10:55:00,173.37,173.53,173.17,173.19,3606.0,153.6444,153.7862,153.4672,153.4849,3606.0
2020-06-01 11:00:00,173.28,173.3,172.87,172.87,1900.0,153.5646,153.5824,153.2013,153.2013,1900.0
2020-06-01 11:05:00,172.82,173.07,172.81,172.96,1950.0,153.157,153.3785,153.1481,153.2811,1950.0
2020-06-01 11:10:00,172.87,173.03,172.75,172.83,2000.0,153.2013,153.3431,153.0949,153.1658,2000.0
2020-06-01 11:15:00,172.89,172.97,172.73,172.84,2415.0,153.219,153.2899,153.0772,153.1747,2415.0
2020-06-01 11:20:00,172.88,172.97,172.77,172.86,2312.0,153.2102,153.2899,153.1127,153.1924,2312.0
2020-06-01 11:25:00,172.78,172.85,172.58,172.81,3286.0,153.1215,153.1836,152.9443,153.1481,3286.0
2020-06-01 11:30:00,172.81,173.0,172.65,172.83,3736.0,153.1481,153.3165,153.0063,153.1658,3736.0
2020-06-01 11:35:00,172.97,173.12,172.88,173.12,4639.0,153.2899,153.4228,153.2102,153.4228,4639.0
2020-06-01 11:40:00,173.2,173.26,173.18,173.24,1288.0,153.4937,153.5469,153.476,153.5292,1288.0
2020-06-01 11:45:00,173.21,173.21,173.04,173.13,1000.0,153.5026,153.5026,153.3519,153.4317,1000.0
2020-06-01 11:50:00,173.16,173.16,172.95,173.12,2341.0,153.4583,153.4583,153.2722,153.4228,2341.0
2020-06-01 11:55:00,173.03,173.13,172.95,173.05,1657.0,153.3431,153.4317,153.2722,153.3608,1657.0
2020-06-01 12:00:00,173.02,173.05,172.86,173.05,1900.0,153.3342,153.3608,153.1924,153.3608,1900.0
2020-06-01 12:05:00,173.23,173.37,173.23,173.3,1522.0,153.5203,153.6444,153.5203,153.5824,1522.0
2020-06-01 12:10:00,173.28,173.32,173.24,173.25,1100.0,153.5646,153.6001,153.5292,153.5381,1100.0
2020-06-01 12:15:00,173.15,173.58,173.15,173.43,3868.0,153.4494,153.8305,153.4494,153.6976,3868.0
2020-06-01 12:20:00,173.4,173.41,173.32,173.38,1594.0,153.671,153.6799,153.6001,153.6533,1594.0
2020-06-01 12:25:00,173.39,173.4,173.18,173.18,2330.0,153.6621,153.671,153.476,153.476,2330.0
2020-06-01 12:30:00,173.23,173.34,173.23,173.32,800.0,153.5203,153.6178,153.5203,153.6001,800.0
2020-06-01 12:35:00,173.3,173.33,173.2,173.24,1901.0,153.5824,153.609,153.4937,153.5292,1901.0
2020-06-01 12:40:00,173.23,173.24,173.03,173.05,1959.0,153.5203,153.5292,153.3431,153.3608,1959.0
2020-06-01 12:45:00,173.02,173.18,173.02,173.18,1600.0,153.3342,153.476,153.3342,153.476,1600.0
2020-06-01 12:50:00,173.15,173.33,173.15,173.33,2480.0,153.4494,153.609,153.4494,153.609,2480.0
2020-06-01 12:55:00,173.32,173.32,173.14,173.23,1945.0,153.6001,153.6001,153.4406,153.5203,1945.0
2020-06-01 13:00:00,173.34,173.47,173.27,173.47,3004.0,153.6178,153.733,153.5558,153.733,3004.0
2020-06-01 13:05:00,173.49,173.67,173.37,173.39,2500.0,153.7507,153.9103,153.6444,153.6621,2500.0
2020-06-01 13:10:00,173.33,173.44,173.25,173.41,1900.0,153.609,153.7064,153.5381,153.6799,1900.0
2020-06-01 13:15:00,173.4,173.48,173.33,173.35,2299.0,153.671,153.7419,153.609,153.6267,2299.0
2020-06-01 13:20:00,173.34,173.37,173.29,173.35,2509.0,153.6178,153.6444,153.5735,153.6267,2509.0
2020-06-01 13:25:00,173.42,173.53,173.41,173.43,1514.0,153.6887,153.7862,153.6799,153.6976,1514.0
2020-06-01 13:30:00,173.45,173.55,173.37,173.42,3739.0,153.7153,153.8039,153.6444,153.6887,3739.0
2020-06-01 13:35:00,173.37,173.52,173.31,173.52,3590.0,153.6444,153.7773,153.5912,153.7773,3590.0
2020-06-01 13:40:00,173.41,173.66,173.41,173.61,3013.0,153.6799,153.9014,153.6799,153.8571,3013.0
2020-06-01 13:45:00,173.67,173.67,173.41,173.47,5341.0,153.9103,153.9103,153.6799,153.733,5341.0
2020-06-01 13:50:00,173.48,173.52,173.12,173.2,3272.0,153.7419,153.7773,153.4228,153.4937,3272.0
2020-06-01 13:55:00,173.17,173.17,172.9,172.96,3597.0,153.4672,153.4672,153.2279,153.2811,3597.0
2020-06-01 14:00:00,172.96,173.03,172.76,172.82,2939.0,153.2811,153.3431,153.1038,153.157,2939.0
2020-06-01 14:05:00,172.81,172.84,172.59,172.63,5127.0,153.1481,153.1747,152.9531,152.9886,5127.0
2020-06-01 14:10:00,172.53,172.61,172.26,172.26,6478.0,152.9,152.9709,152.6607,152.6607,6478.0
2020-06-01 14:15:00,172.21,172.31,172.2,172.24,3816.0,152.6164,152.705,152.6075,152.643,3816.0
2020-06-01 14:20:00,172.21,172.21,171.87,171.94,8278.0,152.6164,152.6164,152.3151,152.3771,8278.0
2020-06-01 14:25:00,171.97,171.97,171.55,171.55,7444.0,152.4037,152.4037,152.0315,152.0315,7444.0
2020-06-01 14:30:00,171.55,171.68,171.42,171.43,9639.0,152.0315,152.1467,151.9163,151.9251,9639.0
2020-06-01 14:35:00,171.41,171.73,171.37,171.52,6591.0,151.9074,152.191,151.872,152.0049,6591.0
2020-06-01 14:40:00,171.46,171.56,171.31,171.47,8566.0,151.9517,152.0403,151.8188,151.9606,8566.0
2020-06-01 14:45:00,171.46,171.59,171.4,171.57,5494.0,151.9517,152.0669,151.8985,152.0492,5494.0
2020-06-01 14:50:00,171.57,171.62,171.45,171.49,7035.0,152.0492,152.0935,151.9429,151.9783,7035.0
2020-06-01 14:55:00,171.51,171.56,171.38,171.41,5903.0,151.996,152.0403,151.8808,151.9074,5903.0
2020-06-01 15:00:00,171.45,171.6,171.42,171.45,8531.0,151.9429,152.0758,151.9163,151.9429,8531.0
2020-06-01 15:05:00,171.45,171.47,171.16,171.23,7160.0,151.9429,151.9606,151.6859,151.7479,7160.0
2020-06-01 15:10:00,171.25,171.39,171.25,171.25,7222.0,151.7656,151.8897,151.7656,151.7656,7222.0
2020-06-01 15:15:00,171.15,171.16,170.99,171.06,5651.0,151.677,151.6859,151.5352,151.5972,5651.0
2020-06-01 15:20:00,171.11,171.46,171.1,171.32,7290.0,151.6415,151.9517,151.6327,151.8276,7290.0
2020-06-01 15:25:00,171.36,171.44,171.22,171.22,8290.0,151.8631,151.934,151.739,151.739,8290.0
2020-06-01 15:30:00,171.22,171.63,171.12,171.53,12597.0,151.739,152.1024,151.6504,152.0138,12597.0
2020-06-01 15:35:00,171.5,171.64,171.27,171.4,10521.0,151.9872,152.1112,151.7833,151.8985,10521.0
2020-06-01 15:40:00,171.38,171.58,171.29,171.47,13576.0,151.8808,152.0581,151.8011,151.9606,13576.0
2020-06-01 15:45:00,171.43,171.43,171.13,171.14,14262.0,151.9251,151.9251,151.6593,151.6681,14262.0
2020-06-01 15:50:00,171.1,171.48,171.08,171.4,23020.0,151.6327,151.9694,151.615,151.8985,23020.0
2020-06-01 15:55:00,171.35,171.55,171.12,171.13,42655.0,151.8542,152.0315,151.6504,151.6593,42655.0
2020-06-02 09:30:00,172.21,173.3,172.21,173.03,27199.0,152.6164,153.5824,152.6164,153.3431,27199.0
2020-06-02 09:35:00,173.03,173.13,172.6,173.13,7100.0,153.3431,153.4317,152.962,153.4317,7100.0
2020-06-02 09:40:00,173.02,173.43,172.64,172.73,3300.0,153.3342,153.6976,152.9975,153.0772,3300.0
2020-06-02 09:45:00,172.51,173.03,172.28,172.94,4751.0,152.8823,153.3431,152.6784,153.2633,4751.0
2020-06-02 09:50:00,173.01,173.01,172.72,172.72,4042.0,153.3254,153.3254,153.0684,153.0684,4042.0
2020-06-02 09:55:00,172.8,173.02,172.64,172.67,8402.0,153.1393,153.3342,152.9975,153.024,8402.0
2020-06-02 10:00:00,172.73,172.8,172.25,172.28,23229.0,153.0772,153.1393,152.6518,152.6784,23229.0
2020-06-02 10:05:00,172.34,172.35,172.11,172.17,9354.0,152.7316,152.7405,152.5278,152.5809,9354.0
2020-06-02 10:10:00,172.11,172.33,172.1,172.2,4332.0,152.5278,152.7227,152.5189,152.6075,4332.0
2020-06-02 10:15:00,172.24,172.37,172.16,172.22,6009.0,152.643,152.7582,152.5721,152.6252,6009.0
2020-06-02 10:20:00,172.2,172.4,172.19,172.28,6598.0,152.6075,152.7848,152.5987,152.6784,6598.0
2020-06-02 10:25:00,172.26,172.6,172.25,172.6,3820.0,152.6607,152.962,152.6518,152.962,3820.0
2020-06-02 10:30:00,172.63,172.74,172.55,172.65,5995.0,152.9886,153.0861,152.9177,153.0063,5995.0
2020-06-02 10:35:00,172.66,172.8,172.46,172.49,6362.0,153.0152,153.1393,152.8379,152.8645,6362.0
2020-06-02 10:40:00,172.45,172.52,172.25,172.25,6157.0,152.8291,152.8911,152.6518,152.6518,6157.0
2020-06-02 10:45:00,172.31,172.32,171.96,171.96,11302.0,152.705,152.7139,152.3948,152.3948,11302.0
2020-06-02 10:50:00,171.93,172.19,171.83,172.16,6714.0,152.3682,152.5987,152.2796,152.5721,6714.0
2020-06-02 10:55:00,172.21,172.26,172.01,172.06,9299.0,152.6164,152.6607,152.4391,152.4835,9299.0
2020-06-02 11:00:00,172.05,172.12,171.77,171.84,8937.0,152.4746,152.5366,152.2264,152.2885,8937.0
2020-06-02 11:05:00,171.74,171.76,171.43,171.45,9712.0,152.1999,152.2176,151.9251,151.9429,9712.0
2020-06-02 11:10:00,171.48,171.95,171.33,171.42,11001.0,151.9694,152.386,151.8365,151.9163,11001.0
2020-06-02 11:15:00,171.42,171.67,171.42,171.6,13737.0,151.9163,152.1378,151.9163,152.0758,13737.0
2020-06-02 11:20:00,171.59,171.76,171.49,171.72,8723.0,152.0669,152.2176,151.9783,152.1821,8723.0
2020-06-02 11:25:00,171.72,171.72,171.46,171.5,18459.0,152.1821,152.1821,151.9517,151.9872,18459.0
2020-06-02 11:30:00,171.48,171.85,171.42,171.8,13175.0,151.9694,152.2973,151.9163,152.253,13175.0
2020-06-02 11:35:00,171.78,171.84,171.73,171.78,10017.0,152.2353,152.2885,152.191,152.2353,10017.0
2020-06-02 11:40:00,171.79,171.81,171.73,171.73,7669.0,152.2442,152.2619,152.191,152.191,7669.0
2020-06-02 11:45:00,171.74,171.84,171.49,171.7,8566.0,152.1999,152.2885,151.9783,152.1644,8566.0
2020-06-02 11:50:00,171.61,171.67,171.42,171.43,4939.0,152.0847,152.1378,151.9163,151.9251,4939.0
2020-06-02 11:55:00,171.35,171.4,171.15,171.19,5200.0,151.8542,151.8985,151.677,151.7124,5200.0
2020-06-02 12:00:00,171.18,171.33,171.09,171.2,7792.0,151.7036,151.8365,151.6238,151.7213,7792.0
2020-06-02 12:05:00,171.24,171.55,171.24,171.49,7263.0,151.7567,152.0315,151.7567,151.9783,7263.0
2020-06-02 12:10:00,171.49,171.57,171.44,171.48,9079.0,151.9783,152.0492,151.934,151.9694,9079.0
2020-06-02 12:15:00,171.47,171.53,171.37,171.43,4308.0,151.9606,152.0138,151.872,151.9251,4308.0
2020-06-02 12:20:00,171.4,171.51,171.3,171.35,7001.0,151.8985,151.996,151.8099,151.8542,7001.0
2020-06-02 12:25:00,171.34,171.5,171.34,171.41,2700.0,151.8454,151.9872,151.8454,151.9074,2700.0
2020-06-02 12:30:00,171.41,171.63,171.39,171.59,25636.0,151.9074,152.1024,151.8897,152.0669,25636.0
2020-06-02 12:35:00,171.62,171.63,171.42,171.46,7594.0,152.0935,152.1024,151.9163,151.9517,7594.0
2020-06-02 12:40:00,171.47,171.55,171.3,171.47,4304.0,151.9606,152.0315,151.8099,151.9606,4304.0
2020-06-02 12:45:00,171.46,171.48,171.37,171.41,3068.0,151.9517,151.9694,151.872,151.9074,3068.0
2020-06-02 12:50:00,171.41,171.52,171.32,171.32,3100.0,151.9074,152.0049,151.8276,151.8276,3100.0
2020-06-02 12:55:00,171.4,171.4,171.22,171.22,8764.0,151.8985,151.8985,151.739,151.739,8764.0
2020-06-02 13:00:00,171.25,171.29,171.17,171.21,7742.0,151.7656,151.8011,151.6947,151.7302,7742.0
2020-06-02 13:05:00,171.25,171.26,171.2,171.22,2575.0,151.7656,151.7745,151.7213,151.739,2575.0
2020-06-02 13:10:00,171.22,171.43,171.2,171.42,15542.0,151.739,151.9251,151.7213,151.9163,15542.0
2020-06-02 13:15:00,171.41,171.57,171.29,171.5,6857.0,151.9074,152.0492,151.8011,151.9872,6857.0
2020-06-02 13:20:00,171.48,171.5,171.33,171.38,4569.0,151.9694,151.9872,151.8365,151.8808,4569.0
2020-06-02 13:25:00,171.4,171.52,171.23,171.28,4368.0,151.8985,152.0049,151.7479,151.7922,4368.0
2020-06-02 13:30:00,171.28,171.47,171.22,171.28,6467.0,151.7922,151.9606,151.739,151.7922,6467.0
2020-06-02 13:35:00,171.27,171.33,171.18,171.33,3847.0,151.7833,151.8365,151.7036,151.8365,3847.0
2020-06-02 13:40:00,171.33,171.42,171.26,171.31,4446.0,151.8365,151.9163,151.7745,151.8188,4446.0
2020-06-02 13:45:00,171.29,171.44,171.19,171.35,4947.0,151.8011,151.934,151.7124,151.8542,4947.0
2020-06-02 13:50:00,171.38,171.57,171.34,171.56,7771.0,151.8808,152.0492,151.8454,152.0403,7771.0
2020-06-02 13:55:00,171.56,171.66,171.5,171.57,3006.0,152.0403,152.129,151.9872,152.0492,3006.0
2020-06-02 14:00:00,171.53,171.63,171.43,171.63,5374.0,152.0138,152.1024,151.9251,152.1024,5374.0
2020-06-02 14:05:00,171.6,171.64,171.28,171.48,3200.0,152.0758,152.1112,151.7922,151.9694,3200.0
2020-06-02 14:10:00,171.48,171.6,171.41,171.47,2686.0,151.9694,152.0758,151.9074,151.9606,2686.0
2020-06-02 14:15:00,171.45,171.69,171.42,171.69,1701.0,151.9429,152.1555,151.9163,152.1555,1701.0
2020-06-02 14:20:00,171.74,171.74,171.34,171.41,5650.0,152.1999,152.1999,151.8454,151.9074,5650.0
2020-06-02 14:25:00,171.37,171.44,171.29,171.29,2726.0,151.872,151.934,151.8011,151.8011,2726.0
2020-06-02 14:30:00,171.2,171.39,171.12,171.25,8422.0,151.7213,151.8897,151.6504,151.7656,8422.0
2020-06-02 14:35:00,171.19,171.26,171.09,171.26,1622.0,151.7124,151.7745,151.6238,151.7745,1622.0
2020-06-02 14:40:00,171.37,171.47,171.29,171.47,1306.0,151.872,151.9606,151.8011,151.9606,1306.0
2020-06-02 14:45:00,171.46,171.52,171.41,171.48,2936.0,151.9517,152.0049,151.9074,151.9694,2936.0
2020-06-02 14:50:00,171.57,171.59,171.42,171.44,5801.0,152.0492,152.0669,151.9163,151.934,5801.0
2020-06-02 14:55:00,171.36,171.69,171.36,171.6,4632.0,151.8631,152.1555,151.8631,152.0758,4632.0
2020-06-02 15:00:00,171.59,171.65,171.39,171.56,10499.0,152.0669,152.1201,151.8897,152.0403,10499.0
2020-06-02 15:05:00,171.52,171.58,171.39,171.39,3400.0,152.0049,152.0581,151.8897,151.8897,3400.0
2020-06-02 15:10:00,171.32,171.7,171.32,171.52,16358.0,151.8276,152.1644,151.8276,152.0049,16358.0
2020-06-02 15:15:00,171.56,171.58,171.31,171.46,6047.0,152.0403,152.0581,151.8188,151.9517,6047.0
2020-06-02 15:20:00,171.44,171.51,171.29,171.32,4552.0,151.934,151.996,151.8011,151.8276,4552.0
2020-06-02 15:25:00,171.31,171.54,171.23,171.53,5851.0,151.8188,152.0226,151.7479,152.0138,5851.0
2020-06-02 15:30:00,171.51,171.58,171.29,171.53,10238.0,151.996,152.0581,151.8011,152.0138,10238.0
2020-06-02 15:35:00,171.54,171.58,171.4,171.45,13958.0,152.0226,152.0581,151.8985,151.9429,13958.0
2020-06-02 15:40:00,171.49,171.74,171.43,171.72,10713.0,151.9783,152.1999,151.9251,152.1821,10713.0
2020-06-02 15:45:00,171.69,171.84,171.51,171.77,15662.0,152.1555,152.2885,151.996,152.2264,15662.0
2020-06-02 15:50:00,171.93,172.29,171.81,172.13,21701.0,152.3682,152.6873,152.2619,152.5455,21701.0
2020-06-02 15:55:00,172.1,172.26,171.89,172.17,25125.0,152.5189,152.6607,152.3328,152.5809,25125.0
2020-06-03 09:30:00,173.63,175.89,173.32,175.89,49776.0,153.8748,155.8777,153.6001,155.8777,49776.0
2020-06-03 09:35:00,175.96,175.96,175.26,175.47,3126.0,155.9397,155.9397,155.3194,155.5055,3126.0
2020-06-03 09:40:00,175.49,175.68,175.01,175.65,5531.0,155.5232,155.6916,155.0978,155.665,5531.0
2020-06-03 09:45:00,175.54,175.68,175.16,175.44,11489.0,155.5675,155.6916,155.2307,155.4789,11489.0
2020-06-03 09:50:00,175.33,175.59,174.94,174.95,8698.0,155.3814,155.6118,155.0358,155.0446,8698.0
2020-06-03 09:55:00,174.88,175.06,174.77,174.91,5642.0,154.9826,155.1421,154.8851,155.0092,5642.0
2020-06-03 10:00:00,174.83,175.5,174.8,175.43,7716.0,154.9383,155.5321,154.9117,155.47,7716.0
2020-06-03 10:05:00,175.43,175.52,175.17,175.26,14983.0,155.47,155.5498,155.2396,155.3194,14983.0
2020-06-03 10:10:00,175.25,175.87,175.2,175.67,10234.0,155.3105,155.86,155.2662,155.6827,10234.0
2020-06-03 10:15:00,175.68,175.92,175.64,175.76,11065.0,155.6916,155.9043,155.6561,155.7625,11065.0
2020-06-03 10:20:00,175.8,175.94,175.68,175.81,12278.0,155.7979,155.922,155.6916,155.8068,12278.0
2020-06-03 10:25:00,175.78,176.03,175.66,175.98,8447.0,155.7802,156.0018,155.6739,155.9574,8447.0
2020-06-03 10:30:00,175.96,176.38,175.96,176.29,8552.0,155.9397,156.3119,155.9397,156.2322,8552.0
2020-06-03 10:35:00,176.32,176.38,176.28,176.34,1638.0,156.2588,156.3119,156.2233,156.2765,1638.0
2020-06-03 10:40:00,176.42,176.69,176.34,176.61,2350.0,156.3474,156.5867,156.2765,156.5158,2350.0
2020-06-03 10:45:00,176.6,176.64,176.47,176.64,3101.0,156.5069,156.5424,156.3917,156.5424,3101.0
2020-06-03 10:50:00,176.49,176.74,176.48,176.73,3230.0,156.4094,156.631,156.4006,156.6221,3230.0
2020-06-03 10:55:00,176.74,176.85,176.71,176.73,3967.0,156.631,156.7285,156.6044,156.6221,3967.0
2020-06-03 11:00:00,176.83,177.13,176.79,177.01,5576.0,156.7107,156.9766,156.6753,156.8703,5576.0
2020-06-03 11:05:00,177.02,177.17,176.98,177.16,2900.0,156.8791,157.012,156.8437,157.0032,2900.0
2020-06-03 11:10:00,177.12,177.16,176.99,177.0,3001.0,156.9677,157.0032,156.8525,156.8614,3001.0
2020-06-03 11:15:00,176.95,176.99,176.61,176.68,3000.0,156.8171,156.8525,156.5158,156.5778,3000.0
2020-06-03 11:20:00,176.64,176.67,176.36,176.38,4543.0,156.5424,156.5689,156.2942,156.3119,4543.0
2020-06-03 11:25:00,176.33,176.39,176.08,176.23,4542.0,156.2676,156.3208,156.0461,156.179,4542.0
2020-06-03 11:30:00,176.38,176.49,176.28,176.47,2617.0,156.3119,156.4094,156.2233,156.3917,2617.0
2020-06-03 11:35:00,176.46,176.57,176.3,176.38,4668.0,156.3828,156.4803,156.241,156.3119,4668.0
2020-06-03 11:40:00,176.42,176.45,176.31,176.33,2075.0,156.3474,156.374,156.2499,156.2676,2075.0
2020-06-03 11:45:00,176.25,176.63,176.23,176.55,5446.0,156.1967,156.5335,156.179,156.4626,5446.0
2020-06-03 11:50:00,176.56,176.58,176.46,176.51,2270.0,156.4715,156.4892,156.3828,156.4271,2270.0
2020-06-03 11:55:00,176.54,176.6,176.38,176.57,4001.0,156.4537,156.5069,156.3119,156.4803,4001.0
2020-06-03 12:00:00,176.57,176.87,176.51,176.87,2055.0,156.4803,156.7462,156.4271,156.7462,2055.0
2020-06-03 12:05:00,176.9,176.97,176.79,176.82,4486.0,156.7728,156.8348,156.6753,156.7019,4486.0
2020-06-03 12:10:00,176.9,177.06,176.86,177.05,4476.0,156.7728,156.9146,156.7373,156.9057,4476.0
2020-06-03 12:15:00,177.04,177.3,177.03,177.27,21285.0,156.8968,157.1273,156.888,157.1007,21285.0
2020-06-03 12:20:00,177.31,177.33,177.2,177.29,10662.0,157.1361,157.1538,157.0386,157.1184,10662.0
2020-06-03 12:25:00,177.39,177.69,177.35,177.69,5367.0,157.207,157.4729,157.1716,157.4729,5367.0
2020-06-03 12:30:00,177.72,177.93,177.71,177.9,6160.0,157.4995,157.6856,157.4906,157.659,6160.0
2020-06-03 12:35:00,177.92,177.97,177.72,177.86,4645.0,157.6767,157.721,157.4995,157.6235,4645.0
2020-06-03 12:40:00,177.93,177.98,177.54,177.75,26222.0,157.6856,157.7299,157.34,157.5261,26222.0
2020-06-03 12:45:00,177.78,177.88,177.72,177.81,7830.0,157.5526,157.6413,157.4995,157.5792,7830.0
2020-06-03 12:50:00,177.84,177.98,177.8,177.97,5375.0,157.6058,157.7299,157.5704,157.721,5375.0
2020-06-03 12:55:00,177.96,178.02,177.67,177.77,6472.0,157.7122,157.7653,157.4552,157.5438,6472.0
2020-06-03 13:00:00,177.93,177.96,177.69,177.89,7549.0,157.6856,157.7122,157.4729,157.6501,7549.0
2020-06-03 13:05:00,177.89,177.95,177.79,177.8,4117.0,157.6501,157.7033,157.5615,157.5704,4117.0
2020-06-03 13:10:00,177.79,177.9,177.7,177.87,3407.0,157.5615,157.659,157.4817,157.6324,3407.0
2020-06-03 13:15:00,177.86,177.87,177.72,177.73,3952.0,157.6235,157.6324,157.4995,157.5083,3952.0
2020-06-03 13:20:00,177.75,177.94,177.72,177.85,5016.0,157.5261,157.6944,157.4995,157.6147,5016.0
2020-06-03 13:25:00,177.88,177.95,177.85,177.86,4444.0,157.6413,157.7033,157.6147,157.6235,4444.0
2020-06-03 13:30:00,177.86,177.86,177.69,177.72,3011.0,157.6235,157.6235,157.4729,157.4995,3011.0
2020-06-03 13:35:00,177.73,177.76,177.64,177.64,4950.0,157.5083,157.5349,157.4286,157.4286,4950.0
2020-06-03 13:40:00,177.6,177.86,177.6,177.8,2699.0,157.3931,157.6235,157.3931,157.5704,2699.0
2020-06-03 13:45:00,177.81,177.92,177.68,177.68,6730.0,157.5792,157.6767,157.464,157.464,6730.0
2020-06-03 13:50:00,177.7,177.72,177.44,177.46,4663.0,157.4817,157.4995,157.2513,157.2691,4663.0
2020-06-03 13:55:00,177.45,177.51,177.34,177.38,4655.0,157.2602,157.3134,157.1627,157.1982,4655.0
2020-06-03 14:00:00,177.39,177.75,177.39,177.69,6681.0,157.207,157.5261,157.207,157.4729,6681.0
2020-06-03 14:05:00,177.71,177.71,177.4,177.43,3539.0,157.4906,157.4906,157.2159,157.2425,3539.0
2020-06-03 14:10:00,177.38,177.58,177.35,177.57,9535.0,157.1982,157.3754,157.1716,157.3665,9535.0
2020-06-03 14:15:00,177.63,177.7,177.53,177.65,6504.0,157.4197,157.4817,157.3311,157.4374,6504.0
2020-06-03 14:20:00,177.56,177.75,177.56,177.75,2761.0,157.3577,157.5261,157.3577,157.5261,2761.0
2020-06-03 14:25:00,177.74,177.77,177.55,177.63,4564.0,157.5172,157.5438,157.3488,157.4197,4564.0
2020-06-03 14:30:00,177.65,177.79,177.54,177.72,6725.0,157.4374,157.5615,157.34,157.4995,6725.0
2020-06-03 14:35:00,177.77,177.99,177.75,177.85,4560.0,157.5438,157.7388,157.5261,157.6147,4560.0
2020-06-03 14:40:00,177.77,177.92,177.52,177.91,10568.0,157.5438,157.6767,157.3222,157.6679,10568.0
2020-06-03 14:45:00,177.92,178.08,177.91,178.0,8917.0,157.6767,157.8185,157.6679,157.7476,8917.0
2020-06-03 14:50:00,178.08,178.16,177.99,178.01,5832.0,157.8185,157.8894,157.7388,157.7565,5832.0
2020-06-03 14:55:00,178.06,178.11,177.95,177.98,16713.0,157.8008,157.8451,157.7033,157.7299,16713.0
2020-06-03 15:00:00,178.0,178.14,177.99,178.06,4306.0,157.7476,157.8717,157.7388,157.8008,4306.0
2020-06-03 15:05:00,178.03,178.19,178.03,178.16,4024.0,157.7742,157.916,157.7742,157.8894,4024.0
2020-06-03 15:10:00,178.2,178.21,178.0,178.07,7251.0,157.9249,157.9337,157.7476,157.8096,7251.0
2020-06-03 15:15:00,178.07,178.16,177.99,178.13,3040.0,157.8096,157.8894,157.7388,157.8628,3040.0
2020-06-03 15:20:00,178.12,178.29,177.99,178.25,5204.0,157.854,158.0046,157.7388,157.9692,5204.0
2020-06-03 15:25:00,178.28,178.42,178.24,178.31,5507.0,157.9958,158.1198,157.9603,158.0223,5507.0
2020-06-03 15:30:00,178.3,178.45,178.17,178.38,9205.0,158.0135,158.1464,157.8983,158.0844,9205.0
2020-06-03 15:35:00,178.38,178.55,178.28,178.54,14191.0,158.0844,158.235,157.9958,158.2262,14191.0
2020-06-03 15:40:00,178.53,178.83,178.48,178.65,16640.0,158.2173,158.4832,158.173,158.3237,16640.0
2020-06-03 15:45:00,178.59,178.89,178.55,178.76,22197.0,158.2705,158.5364,158.235,158.4211,22197.0
2020-06-03 15:50:00,178.82,178.83,178.57,178.67,32337.0,158.4743,158.4832,158.2528,158.3414,32337.0
2020-06-03 15:55:00,178.7,178.79,178.12,178.46,59053.0,158.368,158.4477,157.854,158.1553,59053.0
2020-06-04 09:30:00,176.52,177.66,175.97,177.32,27549.0,156.436,157.4463,155.9486,157.145,27549.0
2020-06-04 09:35:00,177.75,177.92,177.4,177.53,8136.0,157.5261,157.6767,157.2159,157.3311,8136.0
2020-06-04 09:40:00,176.74,177.55,176.71,177.27,2347.0,156.631,157.3488,156.6044,157.1007,2347.0
2020-06-04 09:45:00,177.42,177.63,177.01,177.01,1600.0,157.2336,157.4197,156.8703,156.8703,1600.0
2020-06-04 09:50:00,177.18,177.56,177.18,177.43,1931.0,157.0209,157.3577,157.0209,157.2425,1931.0
2020-06-04 09:55:00,177.34,177.46,177.17,177.38,5475.0,157.1627,157.2691,157.012,157.1982,5475.0
2020-06-04 10:00:00,177.48,178.04,177.46,178.04,11334.0,157.2868,157.7831,157.2691,157.7831,11334.0
2020-06-04 10:05:00,178.11,178.52,177.78,177.85,14342.0,157.8451,158.2084,157.5526,157.6147,14342.0
2020-06-04 10:10:00,177.86,178.02,177.6,177.7,4738.0,157.6235,157.7653,157.3931,157.4817,4738.0
2020-06-04 10:15:00,177.7,177.87,177.61,177.86,4055.0,157.4817,157.6324,157.402,157.6235,4055.0
2020-06-04 10:20:00,177.86,177.89,177.26,177.4,8694.0,157.6235,157.6501,157.0918,157.2159,8694.0
2020-06-04 10:25:00,177.42,177.93,177.42,177.77,3497.0,157.2336,157.6856,157.2336,157.5438,3497.0
2020-06-04 10:30:00,178.01,178.24,177.92,178.17,3698.0,157.7565,157.9603,157.6767,157.8983,3698.0
2020-06-04 10:35:00,178.22,178.41,178.12,178.32,6150.0,157.9426,158.111,157.854,158.0312,6150.0
2020-06-04 10:40:00,178.46,178.7,178.3,178.62,5683.0,158.1553,158.368,158.0135,158.2971,5683.0
2020-06-04 10:45:00,178.74,178.97,178.53,178.93,3421.0,158.4034,158.6072,158.2173,158.5718,3421.0
2020-06-04 10:50:00,178.77,178.85,178.61,178.67,1950.0,158.43,158.5009,158.2882,158.3414,1950.0
2020-06-04 10:55:00,178.67,178.8,178.49,178.63,6584.0,158.3414,158.4566,158.1819,158.3059,6584.0
2020-06-04 11:00:00,178.73,178.73,178.2,178.2,4143.0,158.3946,158.3946,157.9249,157.9249,4143.0
2020-06-04 11:05:00,178.19,178.28,177.59,177.59,28485.0,157.916,157.9958,157.3843,157.3843,28485.0
2020-06-04 11:10:00,177.69,177.9,177.48,177.68,5665.0,157.4729,157.659,157.2868,157.464,5665.0
2020-06-04 11:15:00,177.76,177.81,177.63,177.71,3123.0,157.5349,157.5792,157.4197,157.4906,3123.0
2020-06-04 11:20:00,177.7,178.29,177.58,178.15,3556.0,157.4817,158.0046,157.3754,157.8805,3556.0
2020-06-04 11:25:00,178.11,178.27,177.78,177.9,2114.0,157.8451,157.9869,157.5526,157.659,2114.0
2020-06-04 11:30:00,177.98,178.0,177.78,177.78,2530.0,157.7299,157.7476,157.5526,157.5526,2530.0
2020-06-04 11:35:00,177.74,177.75,177.3,177.4,5194.0,157.5172,157.5261,157.1273,157.2159,5194.0
2020-06-04 11:40:00,177.38,177.43,177.27,177.38,4300.0,157.1982,157.2425,157.1007,157.1982,4300.0
2020-06-04 11:45:00,177.32,177.48,177.32,177.4,1960.0,157.145,157.2868,157.145,157.2159,1960.0
2020-06-04 11:50:00,177.32,177.55,177.27,177.55,3600.0,157.145,157.3488,157.1007,157.3488,3600.0
2020-06-04 11:55:00,177.49,177.96,177.49,177.74,2969.0,157.2956,157.7122,157.2956,157.5172,2969.0
2020-06-04 12:00:00,177.7,177.77,177.57,177.57,4822.0,157.4817,157.5438,157.3665,157.3665,4822.0
2020-06-04 12:05:00,177.62,177.91,177.57,177.66,6686.0,157.4108,157.6679,157.3665,157.4463,6686.0
2020-06-04 12:10:00,177.69,177.71,177.15,177.15,6916.0,157.4729,157.4906,156.9943,156.9943,6916.0
2020-06-04 12:15:00,177.07,177.53,177.02,177.37,5752.0,156.9234,157.3311,156.8791,157.1893,5752.0
2020-06-04 12:20:00,177.39,177.44,177.12,177.42,3169.0,157.207,157.2513,156.9677,157.2336,3169.0
2020-06-04 12:25:00,177.41,177.45,177.19,177.19,3818.0,157.2247,157.2602,157.0298,157.0298,3818.0
2020-06-04 12:30:00,177.15,177.18,176.81,176.91,3177.0,156.9943,157.0209,156.693,156.7816,3177.0
2020-06-04 12:35:00,176.94,177.2,176.94,177.15,1600.0,156.8082,157.0386,156.8082,156.9943,1600.0
2020-06-04 12:40:00,177.11,177.18,177.04,177.14,5037.0,156.9589,157.0209,156.8968,156.9855,5037.0
2020-06-04 12:45:00,177.17,177.19,176.97,176.99,3391.0,157.012,157.0298,156.8348,156.8525,3391.0
2020-06-04 12:50:00,177.1,177.19,177.01,177.09,3217.0,156.95,157.0298,156.8703,156.9412,3217.0
2020-06-04 12:55:00,177.12,177.35,177.07,177.29,4094.0,156.9677,157.1716,156.9234,157.1184,4094.0
2020-06-04 13:00:00,177.18,177.18,176.9,176.9,1820.0,157.0209,157.0209,156.7728,156.7728,1820.0
2020-06-04 13:05:00,176.85,177.16,176.83,177.16,3521.0,156.7285,157.0032,156.7107,157.0032,3521.0
2020-06-04 13:10:00,177.07,177.18,177.04,177.09,3260.0,156.9234,157.0209,156.8968,156.9412,3260.0
2020-06-04 13:15:00,177.09,177.18,177.06,177.11,1929.0,156.9412,157.0209,156.9146,156.9589,1929.0
2020-06-04 13:20:00,177.07,177.11,176.81,176.81,5005.0,156.9234,156.9589,156.693,156.693,5005.0
2020-06-04 13:25:00,176.76,177.01,176.67,176.94,8605.0,156.6487,156.8703,156.5689,156.8082,8605.0
2020-06-04 13:30:00,176.95,177.31,176.95,177.23,4833.0,156.8171,157.1361,156.8171,157.0652,4833.0
2020-06-04 13:35:00,177.22,177.37,177.11,177.33,3367.0,157.0564,157.1893,156.9589,157.1538,3367.0
2020-06-04 13:40:00,177.33,177.93,177.33,177.93,2591.0,157.1538,157.6856,157.1538,157.6856,2591.0
2020-06-04 13:45:00,177.9,178.06,177.75,177.85,4105.0,157.659,157.8008,157.5261,157.6147,4105.0
2020-06-04 13:50:00,177.87,177.89,177.62,177.79,5692.0,157.6324,157.6501,157.4108,157.5615,5692.0
2020-06-04 13:55:00,177.86,177.94,177.74,177.87,2200.0,157.6235,157.6944,157.5172,157.6324,2200.0
2020-06-04 14:00:00,177.78,177.83,177.58,177.68,6547.0,157.5526,157.597,157.3754,157.464,6547.0
2020-06-04 14:05:00,177.57,177.6,177.36,177.43,4502.0,157.3665,157.3931,157.1804,157.2425,4502.0
2020-06-04 14:10:00,177.4,177.79,177.33,177.68,4348.0,157.2159,157.5615,157.1538,157.464,4348.0
2020-06-04 14:15:00,177.71,177.91,177.65,177.88,3702.0,157.4906,157.6679,157.4374,157.6413,3702.0
2020-06-04 14:20:00,177.84,177.86,177.59,177.76,5315.0,157.6058,157.6235,157.3843,157.5349,5315.0
2020-06-04 14:25:00,177.87,177.87,177.65,177.65,4496.0,157.6324,157.6324,157.4374,157.4374,4496.0
2020-06-04 14:30:00,177.77,177.77,177.35,177.48,5935.0,157.5438,157.5438,157.1716,157.2868,5935.0
2020-06-04 14:35:00,177.5,177.84,177.49,177.81,5609.0,157.3045,157.6058,157.2956,157.5792,5609.0
2020-06-04 14:40:00,177.78,177.88,177.48,177.48,11978.0,157.5526,157.6413,157.2868,157.2868,11978.0
2020-06-04 14:45:00,177.48,177.72,177.24,177.6,17864.0,157.2868,157.4995,157.0741,157.3931,17864.0
2020-06-04 14:50:00,177.58,177.66,177.36,177.6,8332.0,157.3754,157.4463,157.1804,157.3931,8332.0
2020-06-04 14:55:00,177.58,177.63,177.17,177.25,4962.0,157.3754,157.4197,157.012,157.0829,4962.0
2020-06-04 15:00:00,177.27,177.61,177.27,177.56,3932.0,157.1007,157.402,157.1007,157.3577,3932.0
2020-06-04 15:05:00,177.52,177.56,177.27,177.53,6176.0,157.3222,157.3577,157.1007,157.3311,6176.0
2020-06-04 15:10:00,177.52,177.58,177.19,177.24,6022.0,157.3222,157.3754,157.0298,157.0741,6022.0
2020-06-04 15:15:00,177.17,177.38,177.01,177.38,5934.0,157.012,157.1982,156.8703,157.1982,5934.0
2020-06-04 15:20:00,177.33,177.49,177.19,177.28,5154.0,157.1538,157.2956,157.0298,157.1095,5154.0
2020-06-04 15:25:00,177.48,177.65,177.44,177.64,3496.0,157.2868,157.4374,157.2513,157.4286,3496.0
2020-06-04 15:30:00,177.68,178.19,177.68,177.98,9278.0,157.464,157.916,157.464,157.7299,9278.0
2020-06-04 15:35:00,178.02,178.02,177.65,177.66,9645.0,157.7653,157.7653,157.4374,157.4463,9645.0
2020-06-04 15:40:00,177.59,177.85,177.59,177.68,7120.0,157.3843,157.6147,157.3843,157.464,7120.0
2020-06-04 15:45:00,177.74,177.99,177.58,177.92,8872.0,157.5172,157.7388,157.3754,157.6767,8872.0
2020-06-04 15:50:00,178.0,178.38,177.64,178.38,25695.0,157.7476,158.0844,157.4286,158.0844,25695.0
2020-06-04 15:55:00,178.39,178.72,178.34,178.64,34109.0,158.0932,158.3857,158.0489,158.3148,34109.0
2020-06-05 09:30:00,184.65,184.72,183.58,183.99,40468.0,163.641,163.703,162.6927,163.0561,40468.0
2020-06-05 09:35:00,183.81,184.18,182.27,183.27,46241.0,162.8966,163.2245,161.5318,162.418,46241.0
2020-06-05 09:40:00,182.95,183.27,182.08,182.18,10706.0,162.1344,162.418,161.3634,161.452,10706.0
2020-06-05 09:45:00,182.14,182.37,181.2,181.34,9322.0,161.4166,161.6204,160.5835,160.7076,9322.0
2020-06-05 09:50:00,181.38,181.81,181.34,181.61,14748.0,160.743,161.1241,160.7076,160.9469,14748.0
2020-06-05 09:55:00,181.54,181.58,181.14,181.19,20303.0,160.8848,160.9203,160.5304,160.5747,20303.0
2020-06-05 10:00:00,181.29,181.7,180.97,181.69,21716.0,160.6633,161.0266,160.3797,161.0178,21716.0
2020-06-05 10:05:00,181.67,182.47,181.53,182.03,18885.0,161.0001,161.709,160.876,161.3191,18885.0
2020-06-05 10:10:00,182.06,182.72,181.81,182.65,11206.0,161.3457,161.9306,161.1241,161.8685,11206.0
2020-06-05 10:15:00,182.52,182.89,182.26,182.87,11515.0,161.7533,162.0812,161.5229,162.0635,11515.0
2020-06-05 10:20:00,182.91,183.41,182.91,183.41,10922.0,162.099,162.5421,162.099,162.5421,10922.0
2020-06-05 10:25:00,183.43,183.65,183.29,183.39,12383.0,162.5598,162.7548,162.4357,162.5244,12383.0
2020-06-05 10:30:00,183.39,183.55,183.17,183.32,9902.0,162.5244,162.6661,162.3294,162.4623,9902.0
2020-06-05 10:35:00,183.23,183.39,183.17,183.29,7189.0,162.3826,162.5244,162.3294,162.4357,7189.0
2020-06-05 10:40:00,183.3,183.64,183.08,183.49,9217.0,162.4446,162.7459,162.2496,162.613,9217.0
2020-06-05 10:45:00,183.53,183.63,183.29,183.48,9050.0,162.6484,162.737,162.4357,162.6041,9050.0
2020-06-05 10:50:00,183.52,183.73,183.45,183.58,8555.0,162.6396,162.8257,162.5775,162.6927,8555.0
2020-06-05 10:55:00,183.61,183.73,183.35,183.69,17524.0,162.7193,162.8257,162.4889,162.7902,17524.0
2020-06-05 11:00:00,183.75,183.75,183.31,183.56,15528.0,162.8434,162.8434,162.4535,162.675,15528.0
2020-06-05 11:05:00,183.52,183.55,183.13,183.13,12700.0,162.6396,162.6661,162.2939,162.2939,12700.0
2020-06-05 11:10:00,183.23,183.24,182.87,183.0,5529.0,162.3826,162.3914,162.0635,162.1787,5529.0
2020-06-05 11:15:00,182.97,183.15,182.9,182.97,6622.0,162.1521,162.3117,162.0901,162.1521,6622.0
2020-06-05 11:20:00,183.04,183.24,182.95,183.18,8307.0,162.2142,162.3914,162.1344,162.3382,8307.0
2020-06-05 11:25:00,183.29,183.66,183.29,183.6,5141.0,162.4357,162.7636,162.4357,162.7105,5141.0
2020-06-05 11:30:00,183.57,184.56,183.56,184.43,8307.0,162.6839,163.5612,162.675,163.446,8307.0
2020-06-05 11:35:00,184.28,184.29,183.4,183.4,7721.0,163.3131,163.322,162.5332,162.5332,7721.0
2020-06-05 11:40:00,183.43,183.58,183.16,183.21,7250.0,162.5598,162.6927,162.3205,162.3648,7250.0
2020-06-05 11:45:00,183.16,183.37,183.16,183.37,4398.0,162.3205,162.5066,162.3205,162.5066,4398.0
2020-06-05 11:50:00,183.38,183.77,183.27,183.57,6302.0,162.5155,162.8611,162.418,162.6839,6302.0
2020-06-05 11:55:00,183.54,183.54,183.21,183.36,8467.0,162.6573,162.6573,162.3648,162.4978,8467.0
2020-06-05 12:00:00,183.35,183.41,183.2,183.3,10604.0,162.4889,162.5421,162.356,162.4446,10604.0
2020-06-05 12:05:00,183.34,183.57,183.31,183.38,3594.0,162.48,162.6839,162.4535,162.5155,3594.0
2020-06-05 12:10:00,183.5,183.53,183.25,183.31,17203.0,162.6218,162.6484,162.4003,162.4535,17203.0
2020-06-05 12:15:00,183.25,183.35,182.94,183.3,43968.0,162.4003,162.4889,162.1256,162.4446,43968.0
2020-06-05 12:20:00,183.26,183.4,183.23,183.31,13729.0,162.4091,162.5332,162.3826,162.4535,13729.0
2020-06-05 12:25:00,183.34,183.48,183.27,183.29,6692.0,162.48,162.6041,162.418,162.4357,6692.0
2020-06-05 12:30:00,183.37,183.52,183.31,183.42,7060.0,162.5066,162.6396,162.4535,162.5509,7060.0
2020-06-05 12:35:00,183.48,183.5,183.33,183.44,2164.0,162.6041,162.6218,162.4712,162.5687,2164.0
2020-06-05 12:40:00,183.43,183.43,183.26,183.29,9667.0,162.5598,162.5598,162.4091,162.4357,9667.0
2020-06-05 12:45:00,183.31,183.39,183.23,183.34,7645.0,162.4535,162.5244,162.3826,162.48,7645.0
2020-06-05 12:50:00,183.32,183.43,183.2,183.43,8356.0,162.4623,162.5598,162.356,162.5598,8356.0
2020-06-05 12:55:00,183.38,183.38,183.29,183.36,2790.0,162.5155,162.5155,162.4357,162.4978,2790.0
2020-06-05 13:00:00,183.37,183.43,183.24,183.3,15674.0,162.5066,162.5598,162.3914,162.4446,15674.0
2020-06-05 13:05:00,183.29,183.41,183.14,183.3,25116.0,162.4357,162.5421,162.3028,162.4446,25116.0
2020-06-05 13:10:00,183.3,183.34,182.31,182.42,16852.0,162.4446,162.48,161.5672,161.6647,16852.0
2020-06-05 13:15:00,182.4,182.4,182.15,182.3,5184.0,161.647,161.647,161.4254,161.5584,5184.0
2020-06-05 13:20:00,182.42,182.78,182.42,182.69,4714.0,161.6647,161.9838,161.6647,161.904,4714.0
2020-06-05 13:25:00,182.68,183.03,182.55,183.02,7293.0,161.8951,162.2053,161.7799,162.1965,7293.0
2020-06-05 13:30:00,183.05,183.08,182.78,182.88,8137.0,162.223,162.2496,161.9838,162.0724,8137.0
2020-06-05 13:35:00,182.92,182.92,182.68,182.72,5801.0,162.1078,162.1078,161.8951,161.9306,5801.0
2020-06-05 13:40:00,182.72,182.86,182.68,182.82,8932.0,161.9306,162.0547,161.8951,162.0192,8932.0
2020-06-05 13:45:00,182.83,182.88,182.71,182.77,3707.0,162.0281,162.0724,161.9217,161.9749,3707.0
2020-06-05 13:50:00,182.82,183.26,182.76,183.09,7503.0,162.0192,162.4091,161.966,162.2585,7503.0
2020-06-05 13:55:00,183.1,183.1,182.97,183.03,5218.0,162.2673,162.2673,162.1521,162.2053,5218.0
2020-06-05 14:00:00,183.09,183.73,183.08,183.72,14529.0,162.2585,162.8257,162.2496,162.8168,14529.0
2020-06-05 14:05:00,183.73,183.73,183.33,183.33,4586.0,162.8257,162.8257,162.4712,162.4712,4586.0
2020-06-05 14:10:00,183.38,183.51,183.33,183.51,5113.0,162.5155,162.6307,162.4712,162.6307,5113.0
2020-06-05 14:15:00,183.53,183.83,183.5,183.81,30571.0,162.6484,162.9143,162.6218,162.8966,30571.0
2020-06-05 14:20:00,183.83,183.86,183.49,183.86,8261.0,162.9143,162.9409,162.613,162.9409,8261.0
2020-06-05 14:25:00,183.86,183.99,183.76,183.94,8313.0,162.9409,163.0561,162.8523,163.0118,8313.0
2020-06-05 14:30:00,184.04,184.12,183.34,183.44,42978.0,163.1004,163.1713,162.48,162.5687,42978.0
2020-06-05 14:35:00,183.37,183.83,183.2,183.8,10712.0,162.5066,162.9143,162.356,162.8877,10712.0
2020-06-05 14:40:00,183.89,184.28,183.82,184.18,19558.0,162.9675,163.3131,162.9054,163.2245,19558.0
2020-06-05 14:45:00,184.19,184.29,184.06,184.06,9063.0,163.2333,163.322,163.1181,163.1181,9063.0
2020-06-05 14:50:00,184.05,184.1,183.77,183.77,5320.0,163.1093,163.1536,162.8611,162.8611,5320.0
2020-06-05 14:55:00,183.82,183.82,183.41,183.53,3616.0,162.9054,162.9054,162.5421,162.6484,3616.0
2020-06-05 15:00:00,183.61,183.67,183.38,183.45,16819.0,162.7193,162.7725,162.5155,162.5775,16819.0
2020-06-05 15:05:00,183.46,183.52,183.08,183.16,3447.0,162.5864,162.6396,162.2496,162.3205,3447.0
2020-06-05 15:10:00,183.15,183.15,182.84,182.93,5648.0,162.3117,162.3117,162.0369,162.1167,5648.0
2020-06-05 15:15:00,182.84,183.0,182.69,182.93,5891.0,162.0369,162.1787,161.904,162.1167,5891.0
2020-06-05 15:20:00,182.86,183.03,182.68,182.89,8466.0,162.0547,162.2053,161.8951,162.0812,8466.0
2020-06-05 15:25:00,182.91,183.35,182.91,183.29,4657.0,162.099,162.4889,162.099,162.4357,4657.0
2020-06-05 15:30:00,183.31,183.31,182.79,182.79,7082.0,162.4535,162.4535,161.9926,161.9926,7082.0
2020-06-05 15:35:00,182.81,182.98,182.62,182.83,21460.0,162.0103,162.161,161.842,162.0281,21460.0
2020-06-05 15:40:00,182.77,182.92,182.57,182.76,35189.0,161.9749,162.1078,161.7977,161.966,35189.0
2020-06-05 15:45:00,182.73,182.79,182.27,182.54,21849.0,161.9394,161.9926,161.5318,161.7711,21849.0
2020-06-05 15:50:00,182.51,182.89,181.94,182.33,57794.0,161.7445,162.0812,161.2393,161.585,57794.0
2020-06-05 15:55:00,182.29,183.05,182.2,182.76,86427.0,161.5495,162.223,161.4697,161.966,86427.0
2020-06-08 09:30:00,182.0,184.15,180.84,183.61,38237.0,161.2925,163.1979,160.2645,162.7193,38237.0
2020-06-08 09:35:00,183.5,183.67,183.13,183.24,6944.0,162.6218,162.7725,162.2939,162.3914,6944.0
2020-06-08 09:40:00,183.07,184.3,182.75,184.14,6395.0,162.2408,163.3308,161.9572,163.189,6395.0
2020-06-08 09:45:00,184.26,184.42,183.72,183.73,9927.0,163.2954,163.4372,162.8168,162.8257,9927.0
2020-06-08 09:50:00,183.66,183.66,182.93,183.06,5525.0,162.7636,162.7636,162.1167,162.2319,5525.0
2020-06-08 09:55:00,183.02,183.23,182.75,183.0,6605.0,162.1965,162.3826,161.9572,162.1787,6605.0
2020-06-08 10:00:00,183.03,183.16,182.65,182.89,6419.0,162.2053,162.3205,161.8685,162.0812,6419.0
2020-06-08 10:05:00,182.91,182.98,182.41,182.64,6882.0,162.099,162.161,161.6559,161.8597,6882.0
2020-06-08 10:10:00,182.43,182.58,182.13,182.4,4920.0,161.6736,161.8065,161.4077,161.647,4920.0
2020-06-08 10:15:00,182.32,182.6,181.89,181.89,5200.0,161.5761,161.8242,161.195,161.195,5200.0
2020-06-08 10:20:00,181.89,182.04,181.71,181.86,10875.0,161.195,161.328,161.0355,161.1684,10875.0
2020-06-08 10:25:00,181.68,181.79,181.27,181.27,5202.0,161.0089,161.1064,160.6456,160.6456,5202.0
2020-06-08 10:30:00,181.32,181.37,181.02,181.23,7118.0,160.6899,160.7342,160.424,160.6101,7118.0
2020-06-08 10:35:00,181.23,181.24,181.03,181.15,5903.0,160.6101,160.619,160.4329,160.5392,5903.0
2020-06-08 10:40:00,181.12,181.88,180.96,181.73,6000.0,160.5126,161.1862,160.3708,161.0532,6000.0
2020-06-08 10:45:00,181.75,181.77,181.4,181.77,7703.0,161.0709,161.0887,160.7608,161.0887,7703.0
2020-06-08 10:50:00,181.78,181.92,181.65,181.78,4333.0,161.0975,161.2216,160.9823,161.0975,4333.0
2020-06-08 10:55:00,181.83,181.86,181.56,181.62,7921.0,161.1418,161.1684,160.9026,160.9557,7921.0
2020-06-08 11:00:00,181.51,181.69,181.23,181.29,9912.0,160.8583,161.0178,160.6101,160.6633,9912.0
2020-06-08 11:05:00,181.34,181.37,181.13,181.31,6717.0,160.7076,160.7342,160.5215,160.681,6717.0
2020-06-08 11:10:00,181.36,181.78,181.36,181.6,4974.0,160.7253,161.0975,160.7253,160.938,4974.0
2020-06-08 11:15:00,181.6,181.72,181.52,181.58,4792.0,160.938,161.0444,160.8671,160.9203,4792.0
2020-06-08 11:20:00,181.5,181.5,181.06,181.21,4146.0,160.8494,160.8494,160.4595,160.5924,4146.0
2020-06-08 11:25:00,181.18,181.35,181.15,181.3,4263.0,160.5658,160.7165,160.5392,160.6721,4263.0
2020-06-08 11:30:00,181.21,181.35,180.73,180.74,4589.0,160.5924,160.7165,160.167,160.1759,4589.0
2020-06-08 11:35:00,180.75,180.86,180.58,180.75,6305.0,160.1847,160.2822,160.0341,160.1847,6305.0
2020-06-08 11:40:00,180.68,180.91,180.67,180.75,4117.0,160.1227,160.3265,160.1138,160.1847,4117.0
2020-06-08 11:45:00,180.76,181.2,180.62,181.2,7113.0,160.1936,160.5835,160.0695,160.5835,7113.0
2020-06-08 11:50:00,181.26,181.48,181.21,181.35,7889.0,160.6367,160.8317,160.5924,160.7165,7889.0
2020-06-08 11:55:00,181.31,181.32,180.81,181.01,18981.0,160.681,160.6899,160.2379,160.4151,18981.0
2020-06-08 12:00:00,181.0,181.0,180.76,180.76,8689.0,160.4063,160.4063,160.1936,160.1936,8689.0
2020-06-08 12:05:00,180.61,180.68,180.44,180.44,4125.0,160.0607,160.1227,159.91,159.91,4125.0
2020-06-08 12:10:00,180.48,180.73,180.2,180.26,6103.0,159.9454,160.167,159.6973,159.7505,6103.0
2020-06-08 12:15:00,180.22,180.45,180.16,180.31,11506.0,159.715,159.9189,159.6619,159.7948,11506.0
2020-06-08 12:20:00,180.39,180.54,180.35,180.42,6760.0,159.8657,159.9986,159.8302,159.8923,6760.0
2020-06-08 12:25:00,180.36,180.41,180.22,180.29,6016.0,159.8391,159.8834,159.715,159.7771,6016.0
2020-06-08 12:30:00,180.26,180.4,180.13,180.35,7066.0,159.7505,159.8745,159.6353,159.8302,7066.0
2020-06-08 12:35:00,180.34,180.4,180.05,180.05,3479.0,159.8214,159.8745,159.5644,159.5644,3479.0
2020-06-08 12:40:00,180.08,180.17,179.79,179.85,6407.0,159.591,159.6707,159.334,159.3871,6407.0
2020-06-08 12:45:00,179.86,179.91,179.59,179.61,3415.0,159.396,159.4403,159.1567,159.1744,3415.0
2020-06-08 12:50:00,179.49,179.83,179.48,179.77,9164.0,159.0681,159.3694,159.0592,159.3162,9164.0
2020-06-08 12:55:00,179.73,179.83,179.47,179.47,3727.0,159.2808,159.3694,159.0504,159.0504,3727.0
2020-06-08 13:00:00,179.51,179.73,179.4,179.54,6697.0,159.0858,159.2808,158.9883,159.1124,6697.0
2020-06-08 13:05:00,179.6,179.87,179.58,179.87,4426.0,159.1656,159.4048,159.1478,159.4048,4426.0
2020-06-08 13:10:00,179.8,179.98,179.76,179.88,5188.0,159.3428,159.5023,159.3074,159.4137,5188.0
2020-06-08 13:15:00,179.87,179.87,179.53,179.53,4151.0,159.4048,159.4048,159.1035,159.1035,4151.0
2020-06-08 13:20:00,179.59,179.59,179.19,179.28,6848.0,159.1567,159.1567,158.8022,158.882,6848.0
2020-06-08 13:25:00,179.28,179.36,179.2,179.26,10932.0,158.882,158.9529,158.8111,158.8643,10932.0
2020-06-08 13:30:00,179.21,179.44,178.8,179.44,9167.0,158.8199,159.0238,158.4566,159.0238,9167.0
2020-06-08 13:35:00,179.44,179.74,179.31,179.55,11683.0,159.0238,159.2896,158.9086,159.1213,11683.0
2020-06-08 13:40:00,179.46,179.52,179.27,179.29,5568.0,159.0415,159.0947,158.8731,158.8908,5568.0
2020-06-08 13:45:00,179.33,179.42,179.22,179.25,6215.0,158.9263,159.006,158.8288,158.8554,6215.0
2020-06-08 13:50:00,179.25,179.43,179.25,179.31,4415.0,158.8554,159.0149,158.8554,158.9086,4415.0
2020-06-08 13:55:00,179.28,179.51,179.26,179.26,8364.0,158.882,159.0858,158.8643,158.8643,8364.0
2020-06-08 14:00:00,179.19,179.49,179.16,179.47,4200.0,158.8022,159.0681,158.7756,159.0504,4200.0
2020-06-08 14:05:00,179.45,179.47,179.0,179.0,8293.0,159.0326,159.0504,158.6338,158.6338,8293.0
2020-06-08 14:10:00,178.93,179.19,178.86,179.05,15910.0,158.5718,158.8022,158.5098,158.6781,15910.0
2020-06-08 14:15:00,179.07,179.33,179.0,179.06,9219.0,158.6959,158.9263,158.6338,158.687,9219.0
2020-06-08 14:20:00,179.06,179.19,179.04,179.18,6324.0,158.687,158.8022,158.6693,158.7934,6324.0
2020-06-08 14:25:00,179.15,179.37,179.12,179.31,6771.0,158.7668,158.9617,158.7402,158.9086,6771.0
2020-06-08 14:30:00,179.2,179.26,179.15,179.26,3105.0,158.8111,158.8643,158.7668,158.8643,3105.0
2020-06-08 14:35:00,179.25,179.55,179.24,179.52,4794.0,158.8554,159.1213,158.8465,159.0947,4794.0
2020-06-08 14:40:00,179.58,179.73,179.55,179.66,4390.0,159.1478,159.2808,159.1213,159.2187,4390.0
2020-06-08 14:45:00,179.66,179.68,179.41,179.5,3321.0,159.2187,159.2365,158.9972,159.0769,3321.0
2020-06-08 14:50:00,179.51,179.67,179.34,179.67,5319.0,159.0858,159.2276,158.9352,159.2276,5319.0
2020-06-08 14:55:00,179.63,179.71,179.56,179.68,4104.0,159.1922,159.2631,159.1301,159.2365,4104.0
2020-06-08 15:00:00,179.64,179.8,179.52,179.53,4963.0,159.201,159.3428,159.0947,159.1035,4963.0
2020-06-08 15:05:00,179.6,179.69,179.47,179.66,6950.0,159.1656,159.2453,159.0504,159.2187,6950.0
2020-06-08 15:10:00,179.66,179.93,179.65,179.89,3765.0,159.2187,159.458,159.2099,159.4226,3765.0
2020-06-08 15:15:00,179.93,180.05,179.89,179.89,8325.0,159.458,159.5644,159.4226,159.4226,8325.0
2020-06-08 15:20:00,179.93,180.0,179.75,179.87,5352.0,159.458,159.5201,159.2985,159.4048,5352.0
2020-06-08 15:25:00,179.89,179.99,179.66,179.7,9284.0,159.4226,159.5112,159.2187,159.2542,9284.0
2020-06-08 15:30:00,179.69,179.82,179.51,179.56,12798.0,159.2453,159.3605,159.0858,159.1301,12798.0
2020-06-08 15:35:00,179.57,179.66,179.45,179.59,8588.0,159.139,159.2187,159.0326,159.1567,8588.0
2020-06-08 15:40:00,179.6,179.96,179.6,179.82,12399.0,159.1656,159.4846,159.1656,159.3605,12399.0
2020-06-08 15:45:00,179.84,179.9,179.52,179.86,14422.0,159.3783,159.4314,159.0947,159.396,14422.0
2020-06-08 15:50:00,179.95,180.72,179.9,180.0,25608.0,159.4757,160.1581,159.4314,159.5201,25608.0
2020-06-08 15:55:00,179.97,180.24,179.71,180.23,54120.0,159.4935,159.7328,159.2631,159.7239,54120.0
2020-06-09 09:30:00,177.84,177.94,176.76,177.85,8724.0,157.6058,157.6944,156.6487,157.6147,8724.0
2020-06-09 09:35:00,178.38,178.74,178.04,178.42,7151.0,158.0844,158.4034,157.7831,158.1198,7151.0
2020-06-09 09:40:00,178.36,178.76,178.26,178.6,7010.0,158.0667,158.4211,157.978,158.2793,7010.0
2020-06-09 09:45:00,178.49,179.59,178.49,179.29,19362.0,158.1819,159.1567,158.1819,158.8908,19362.0
2020-06-09 09:50:00,179.25,179.37,178.73,178.83,6349.0,158.8554,158.9617,158.3946,158.4832,6349.0
2020-06-09 09:55:00,178.84,179.01,178.06,178.06,6268.0,158.492,158.6427,157.8008,157.8008,6268.0
2020-06-09 10:00:00,178.2,178.66,178.14,178.57,9828.0,157.9249,158.3325,157.8717,158.2528,9828.0
2020-06-09 10:05:00,178.39,178.95,178.29,178.59,7535.0,158.0932,158.5895,158.0046,158.2705,7535.0
2020-06-09 10:10:00,178.65,178.67,178.27,178.43,3940.0,158.3237,158.3414,157.9869,158.1287,3940.0
2020-06-09 10:15:00,178.43,178.87,178.37,178.81,6181.0,158.1287,158.5186,158.0755,158.4655,6181.0
2020-06-09 10:20:00,178.88,179.09,178.75,178.87,5961.0,158.5275,158.7136,158.4123,158.5186,5961.0
2020-06-09 10:25:00,178.89,179.04,178.6,178.67,9206.0,158.5364,158.6693,158.2793,158.3414,9206.0
2020-06-09 10:30:00,178.66,178.75,178.28,178.4,3723.0,158.3325,158.4123,157.9958,158.1021,3723.0
2020-06-09 10:35:00,178.4,178.5,178.3,178.49,3002.0,158.1021,158.1907,158.0135,158.1819,3002.0
2020-06-09 10:40:00,178.49,178.68,178.44,178.52,5892.0,158.1819,158.3502,158.1376,158.2084,5892.0
2020-06-09 10:45:00,178.46,179.06,178.46,179.06,4023.0,158.1553,158.687,158.1553,158.687,4023.0
2020-06-09 10:50:00,179.13,179.18,178.99,179.12,6838.0,158.749,158.7934,158.625,158.7402,6838.0
2020-06-09 10:55:00,179.14,179.16,178.56,178.69,9962.0,158.7579,158.7756,158.2439,158.3591,9962.0
2020-06-09 11:00:00,178.52,178.75,178.36,178.52,11551.0,158.2084,158.4123,158.0667,158.2084,11551.0
2020-06-09 11:05:00,178.5,178.5,178.18,178.25,8400.0,158.1907,158.1907,157.9071,157.9692,8400.0
2020-06-09 11:10:00,178.33,178.35,177.95,178.08,9621.0,158.0401,158.0578,157.7033,157.8185,9621.0
2020-06-09 11:15:00,178.09,178.24,177.91,178.18,5761.0,157.8274,157.9603,157.6679,157.9071,5761.0
2020-06-09 11:20:00,178.17,178.37,178.12,178.14,10426.0,157.8983,158.0755,157.854,157.8717,10426.0
2020-06-09 11:25:00,178.11,178.28,177.92,178.03,3421.0,157.8451,157.9958,157.6767,157.7742,3421.0
2020-06-09 11:30:00,177.96,177.99,177.77,177.88,3500.0,157.7122,157.7388,157.5438,157.6413,3500.0
2020-06-09 11:35:00,177.84,177.92,177.65,177.66,3143.0,157.6058,157.6767,157.4374,157.4463,3143.0
2020-06-09 11:40:00,177.65,177.79,177.49,177.79,4710.0,157.4374,157.5615,157.2956,157.5615,4710.0
2020-06-09 11:45:00,177.78,177.79,177.53,177.53,3806.0,157.5526,157.5615,157.3311,157.3311,3806.0
2020-06-09 11:50:00,177.52,177.56,177.4,177.43,3931.0,157.3222,157.3577,157.2159,157.2425,3931.0
2020-06-09 11:55:00,177.43,177.52,177.34,177.46,2900.0,157.2425,157.3222,157.1627,157.2691,2900.0
2020-06-09 12:00:00,177.41,177.53,177.14,177.16,5801.0,157.2247,157.3311,156.9855,157.0032,5801.0
2020-06-09 12:05:00,177.2,177.32,177.04,177.31,5750.0,157.0386,157.145,156.8968,157.1361,5750.0
2020-06-09 12:10:00,177.31,177.6,177.28,177.51,7412.0,157.1361,157.3931,157.1095,157.3134,7412.0
2020-06-09 12:15:00,177.49,177.57,177.42,177.47,4026.0,157.2956,157.3665,157.2336,157.2779,4026.0
2020-06-09 12:20:00,177.41,177.63,177.4,177.53,3866.0,157.2247,157.4197,157.2159,157.3311,3866.0
2020-06-09 12:25:00,177.56,177.81,177.56,177.69,2808.0,157.3577,157.5792,157.3577,157.4729,2808.0
2020-06-09 12:30:00,177.71,177.72,177.55,177.58,4448.0,157.4906,157.4995,157.3488,157.3754,4448.0
2020-06-09 12:35:00,177.59,177.61,177.42,177.55,3647.0,157.3843,157.402,157.2336,157.3488,3647.0
2020-06-09 12:40:00,177.47,177.54,177.31,177.31,2653.0,157.2779,157.34,157.1361,157.1361,2653.0
2020-06-09 12:45:00,177.38,177.51,177.35,177.36,3699.0,157.1982,157.3134,157.1716,157.1804,3699.0
2020-06-09 12:50:00,177.38,177.52,177.26,177.46,2481.0,157.1982,157.3222,157.0918,157.2691,2481.0
2020-06-09 12:55:00,177.44,177.66,177.33,177.58,3262.0,157.2513,157.4463,157.1538,157.3754,3262.0
2020-06-09 13:00:00,177.61,177.63,177.51,177.59,6215.0,157.402,157.4197,157.3134,157.3843,6215.0
2020-06-09 13:05:00,177.59,177.67,177.48,177.52,9948.0,157.3843,157.4552,157.2868,157.3222,9948.0
2020-06-09 13:10:00,177.55,177.73,177.5,177.61,4200.0,157.3488,157.5083,157.3045,157.402,4200.0
2020-06-09 13:15:00,177.66,177.67,177.33,177.35,6861.0,157.4463,157.4552,157.1538,157.1716,6861.0
2020-06-09 13:20:00,177.35,177.57,177.16,177.56,6885.0,157.1716,157.3665,157.0032,157.3577,6885.0
2020-06-09 13:25:00,177.52,177.66,177.49,177.61,6747.0,157.3222,157.4463,157.2956,157.402,6747.0
2020-06-09 13:30:00,177.61,177.61,177.46,177.47,3266.0,157.402,157.402,157.2691,157.2779,3266.0
2020-06-09 13:35:00,177.54,177.57,177.38,177.38,2334.0,157.34,157.3665,157.1982,157.1982,2334.0
2020-06-09 13:40:00,177.38,177.87,177.38,177.85,9925.0,157.1982,157.6324,157.1982,157.6147,9925.0
2020-06-09 13:45:00,177.78,177.86,177.72,177.81,4035.0,157.5526,157.6235,157.4995,157.5792,4035.0
2020-06-09 13:50:00,177.8,177.94,177.62,177.62,3492.0,157.5704,157.6944,157.4108,157.4108,3492.0
2020-06-09 13:55:00,177.55,177.71,177.55,177.62,2743.0,157.3488,157.4906,157.3488,157.4108,2743.0
2020-06-09 14:00:00,177.71,177.82,177.55,177.55,5618.0,157.4906,157.5881,157.3488,157.3488,5618.0
2020-06-09 14:05:00,177.58,177.59,177.22,177.22,2491.0,157.3754,157.3843,157.0564,157.0564,2491.0
2020-06-09 14:10:00,177.27,177.57,177.26,177.47,2394.0,157.1007,157.3665,157.0918,157.2779,2394.0
2020-06-09 14:15:00,177.65,177.77,177.48,177.55,6328.0,157.4374,157.5438,157.2868,157.3488,6328.0
2020-06-09 14:20:00,177.64,177.72,177.52,177.72,4057.0,157.4286,157.4995,157.3222,157.4995,4057.0
2020-06-09 14:25:00,177.68,177.78,177.6,177.62,2900.0,157.464,157.5526,157.3931,157.4108,2900.0
2020-06-09 14:30:00,177.7,178.01,177.63,178.0,5308.0,157.4817,157.7565,157.4197,157.7476,5308.0
2020-06-09 14:35:00,177.95,177.99,177.78,177.99,5258.0,157.7033,157.7388,157.5526,157.7388,5258.0
2020-06-09 14:40:00,178.03,178.18,177.99,178.14,1100.0,157.7742,157.9071,157.7388,157.8717,1100.0
2020-06-09 14:45:00,178.12,178.25,178.0,178.25,5932.0,157.854,157.9692,157.7476,157.9692,5932.0
2020-06-09 14:50:00,178.24,178.48,178.19,178.48,3396.0,157.9603,158.173,157.916,158.173,3396.0
2020-06-09 14:55:00,178.4,178.53,178.28,178.46,5732.0,158.1021,158.2173,157.9958,158.1553,5732.0
2020-06-09 15:00:00,178.49,178.49,178.04,178.14,5006.0,158.1819,158.1819,157.7831,157.8717,5006.0
2020-06-09 15:05:00,178.2,178.37,178.13,178.34,3996.0,157.9249,158.0755,157.8628,158.0489,3996.0
2020-06-09 15:10:00,178.42,178.57,178.3,178.56,3868.0,158.1198,158.2528,158.0135,158.2439,3868.0
2020-06-09 15:15:00,178.64,178.85,178.63,178.81,5703.0,158.3148,158.5009,158.3059,158.4655,5703.0
2020-06-09 15:20:00,178.81,179.0,178.72,178.76,7037.0,158.4655,158.6338,158.3857,158.4211,7037.0
2020-06-09 15:25:00,178.85,178.89,178.77,178.89,3861.0,158.5009,158.5364,158.43,158.5364,3861.0
2020-06-09 15:30:00,178.86,178.88,178.35,178.36,6597.0,158.5098,158.5275,158.0578,158.0667,6597.0
2020-06-09 15:35:00,178.39,178.65,178.35,178.62,8278.0,158.0932,158.3237,158.0578,158.2971,8278.0
2020-06-09 15:40:00,178.65,178.81,178.45,178.49,7827.0,158.3237,158.4655,158.1464,158.1819,7827.0
2020-06-09 15:45:00,178.41,178.44,177.97,178.05,16720.0,158.111,158.1376,157.721,157.7919,16720.0
2020-06-09 15:50:00,178.04,178.16,177.77,177.94,17494.0,157.7831,157.8894,157.5438,157.6944,17494.0
2020-06-09 15:55:00,177.94,178.21,177.82,178.03,36618.0,157.6944,157.9337,157.5881,157.7742,36618.0
2020-06-10 09:30:00,177.8,177.99,176.88,176.89,12388.0,157.5704,157.7388,156.755,156.7639,12388.0
2020-06-10 09:35:00,176.86,177.24,176.6,176.64,4819.0,156.7373,157.0741,156.5069,156.5424,4819.0
2020-06-10 09:40:00,176.5,176.53,175.78,175.92,7558.0,156.4183,156.4449,155.7802,155.9043,7558.0
2020-06-10 09:45:00,175.98,176.69,175.89,176.62,26423.0,155.9574,156.5867,155.8777,156.5246,26423.0
2020-06-10 09:50:00,176.43,176.43,175.5,175.5,10364.0,156.3562,156.3562,155.5321,155.5321,10364.0
2020-06-10 09:55:00,175.47,175.79,175.34,175.67,15003.0,155.5055,155.7891,155.3903,155.6827,15003.0
2020-06-10 10:00:00,175.74,175.74,175.28,175.3,12054.0,155.7448,155.7448,155.3371,155.3548,12054.0
2020-06-10 10:05:00,175.25,175.57,175.13,175.57,14257.0,155.3105,155.5941,155.2042,155.5941,14257.0
2020-06-10 10:10:00,175.72,175.72,175.24,175.28,7877.0,155.727,155.727,155.3016,155.3371,7877.0
2020-06-10 10:15:00,175.21,175.4,174.75,174.78,7087.0,155.2751,155.4434,154.8674,154.894,7087.0
2020-06-10 10:20:00,174.66,175.12,174.63,175.11,7420.0,154.7876,155.1953,154.761,155.1864,7420.0
2020-06-10 10:25:00,175.05,175.5,175.05,175.17,6068.0,155.1333,155.5321,155.1333,155.2396,6068.0
2020-06-10 10:30:00,175.11,175.11,174.8,175.04,9123.0,155.1864,155.1864,154.9117,155.1244,9123.0
2020-06-10 10:35:00,175.08,175.63,175.08,175.63,5304.0,155.1598,155.6473,155.1598,155.6473,5304.0
2020-06-10 10:40:00,175.65,175.88,175.63,175.68,7138.0,155.665,155.8688,155.6473,155.6916,7138.0
2020-06-10 10:45:00,175.74,175.9,175.62,175.67,5311.0,155.7448,155.8865,155.6384,155.6827,5311.0
2020-06-10 10:50:00,175.79,175.79,175.17,175.17,5539.0,155.7891,155.7891,155.2396,155.2396,5539.0
2020-06-10 10:55:00,175.08,175.26,174.88,175.06,5032.0,155.1598,155.3194,154.9826,155.1421,5032.0
2020-06-10 11:00:00,175.04,175.48,175.01,175.28,5724.0,155.1244,155.5143,155.0978,155.3371,5724.0
2020-06-10 11:05:00,175.33,175.63,175.33,175.37,10162.0,155.3814,155.6473,155.3814,155.4168,10162.0
2020-06-10 11:10:00,175.39,175.39,175.15,175.27,2194.0,155.4346,155.4346,155.2219,155.3282,2194.0
2020-06-10 11:15:00,175.31,175.43,175.0,175.1,2834.0,155.3637,155.47,155.0889,155.1776,2834.0
2020-06-10 11:20:00,175.14,175.29,175.06,175.07,4341.0,155.213,155.346,155.1421,155.151,4341.0
2020-06-10 11:25:00,174.95,175.04,174.76,174.76,4983.0,155.0446,155.1244,154.8763,154.8763,4983.0
2020-06-10 11:30:00,174.72,174.89,174.67,174.89,2888.0,154.8408,154.9915,154.7965,154.9915,2888.0
2020-06-10 11:35:00,174.8,175.17,174.56,175.17,2003.0,154.9117,155.2396,154.699,155.2396,2003.0
2020-06-10 11:40:00,175.24,175.57,175.23,175.36,5866.0,155.3016,155.5941,155.2928,155.408,5866.0
2020-06-10 11:45:00,175.39,175.41,175.01,175.11,2021.0,155.4346,155.4523,155.0978,155.1864,2021.0
2020-06-10 11:50:00,175.11,175.4,175.1,175.19,3015.0,155.1864,155.4434,155.1776,155.2573,3015.0
2020-06-10 11:55:00,175.21,175.48,175.17,175.34,10384.0,155.2751,155.5143,155.2396,155.3903,10384.0
2020-06-10 12:00:00,175.43,175.48,175.37,175.44,3200.0,155.47,155.5143,155.4168,155.4789,3200.0
2020-06-10 12:05:00,175.41,175.41,175.08,175.15,6491.0,155.4523,155.4523,155.1598,155.2219,6491.0
2020-06-10 12:10:00,175.25,175.58,175.25,175.45,3500.0,155.3105,155.603,155.3105,155.4877,3500.0
2020-06-10 12:15:00,175.46,175.65,175.36,175.59,6400.0,155.4966,155.665,155.408,155.6118,6400.0
2020-06-10 12:20:00,175.56,175.8,175.55,175.73,2239.0,155.5852,155.7979,155.5764,155.7359,2239.0
2020-06-10 12:25:00,175.72,175.75,175.49,175.49,2383.0,155.727,155.7536,155.5232,155.5232,2383.0
2020-06-10 12:30:00,175.48,175.48,175.34,175.35,1600.0,155.5143,155.5143,155.3903,155.3991,1600.0
2020-06-10 12:35:00,175.29,175.39,175.11,175.11,1549.0,155.346,155.4346,155.1864,155.1864,1549.0
2020-06-10 12:40:00,175.09,175.3,175.08,175.3,2422.0,155.1687,155.3548,155.1598,155.3548,2422.0
2020-06-10 12:45:00,175.24,175.25,175.13,175.17,2020.0,155.3016,155.3105,155.2042,155.2396,2020.0
2020-06-10 12:50:00,175.12,175.19,175.08,175.09,700.0,155.1953,155.2573,155.1598,155.1687,700.0
2020-06-10 12:55:00,175.11,175.33,175.1,175.2,3201.0,155.1864,155.3814,155.1776,155.2662,3201.0
2020-06-10 13:00:00,175.19,175.25,175.08,175.13,5885.0,155.2573,155.3105,155.1598,155.2042,5885.0
2020-06-10 13:05:00,175.14,175.38,175.13,175.38,3250.0,155.213,155.4257,155.2042,155.4257,3250.0
2020-06-10 13:10:00,175.51,175.62,175.47,175.53,2602.0,155.5409,155.6384,155.5055,155.5586,2602.0
2020-06-10 13:15:00,175.55,175.83,175.55,175.73,2669.0,155.5764,155.8245,155.5764,155.7359,2669.0
2020-06-10 13:20:00,175.68,175.71,175.58,175.58,1624.0,155.6916,155.7182,155.603,155.603,1624.0
2020-06-10 13:25:00,175.58,175.67,175.42,175.62,2836.0,155.603,155.6827,155.4612,155.6384,2836.0
2020-06-10 13:30:00,175.64,175.72,175.59,175.64,2017.0,155.6561,155.727,155.6118,155.6561,2017.0
2020-06-10 13:35:00,175.61,175.75,175.59,175.69,1407.0,155.6295,155.7536,155.6118,155.7004,1407.0
2020-06-10 13:40:00,175.67,175.84,175.63,175.77,1860.0,155.6827,155.8334,155.6473,155.7713,1860.0
2020-06-10 13:45:00,175.84,175.95,175.81,175.9,2015.0,155.8334,155.9309,155.8068,155.8865,2015.0
2020-06-10 13:50:00,175.9,176.1,175.88,176.1,2600.0,155.8865,156.0638,155.8688,156.0638,2600.0
2020-06-10 13:55:00,176.09,176.18,175.99,176.07,5120.0,156.0549,156.1347,155.9663,156.0372,5120.0
2020-06-10 14:00:00,176.06,176.77,175.73,176.77,5349.0,156.0283,156.6576,155.7359,156.6576,5349.0
2020-06-10 14:05:00,176.73,176.76,176.39,176.39,950.0,156.6221,156.6487,156.3208,156.3208,950.0
2020-06-10 14:10:00,176.61,176.61,176.39,176.58,918.0,156.5158,156.5158,156.3208,156.4892,918.0
2020-06-10 14:15:00,176.59,176.94,176.5,176.87,2515.0,156.498,156.8082,156.4183,156.7462,2515.0
2020-06-10 14:20:00,176.84,176.84,176.35,176.37,3344.0,156.7196,156.7196,156.2853,156.3031,3344.0
2020-06-10 14:25:00,176.41,176.64,176.4,176.58,1446.0,156.3385,156.5424,156.3297,156.4892,1446.0
2020-06-10 14:30:00,176.37,176.49,175.9,175.9,2618.0,156.3031,156.4094,155.8865,155.8865,2618.0
2020-06-10 14:35:00,175.98,176.04,175.57,175.57,2638.0,155.9574,156.0106,155.5941,155.5941,2638.0
2020-06-10 14:40:00,175.52,175.83,174.88,175.83,5131.0,155.5498,155.8245,154.9826,155.8245,5131.0
2020-06-10 14:45:00,175.7,175.98,175.35,175.47,6566.0,155.7093,155.9574,155.3991,155.5055,6566.0
2020-06-10 14:50:00,175.5,175.5,174.69,174.71,4244.0,155.5321,155.5321,154.8142,154.8319,4244.0
2020-06-10 14:55:00,174.81,175.15,174.66,175.07,3600.0,154.9206,155.2219,154.7876,155.151,3600.0
2020-06-10 15:00:00,175.06,175.11,174.46,174.55,5726.0,155.1421,155.1864,154.6104,154.6901,5726.0
2020-06-10 15:05:00,174.7,175.39,174.7,175.3,2972.0,154.8231,155.4346,154.8231,155.3548,2972.0
2020-06-10 15:10:00,175.22,175.57,175.22,175.52,2626.0,155.2839,155.5941,155.2839,155.5498,2626.0
2020-06-10 15:15:00,175.56,175.7,175.26,175.66,4713.0,155.5852,155.7093,155.3194,155.6739,4713.0
2020-06-10 15:20:00,175.61,175.61,175.18,175.18,5725.0,155.6295,155.6295,155.2485,155.2485,5725.0
2020-06-10 15:25:00,175.31,176.04,175.03,176.04,8702.0,155.3637,156.0106,155.1155,156.0106,8702.0
2020-06-10 15:30:00,176.0,176.14,175.73,175.84,15441.0,155.9752,156.0992,155.7359,155.8334,15441.0
2020-06-10 15:35:00,175.86,175.96,175.51,175.6,10162.0,155.8511,155.9397,155.5409,155.6207,10162.0
2020-06-10 15:40:00,175.65,175.7,175.29,175.36,10159.0,155.665,155.7093,155.346,155.408,10159.0
2020-06-10 15:45:00,175.37,175.41,174.67,175.07,11697.0,155.4168,155.4523,154.7965,155.151,11697.0
2020-06-10 15:50:00,174.92,175.34,174.76,174.95,28385.0,155.018,155.3903,154.8763,155.0446,28385.0
2020-06-10 15:55:00,174.94,175.14,174.43,174.43,34311.0,155.0358,155.213,154.5838,154.5838,34311.0
2020-06-11 09:30:00,170.14,170.14,168.97,169.25,31072.0,150.7819,150.7819,149.745,149.9932,31072.0
2020-06-11 09:35:00,169.12,169.49,168.4,168.4,15718.0,149.878,150.2059,149.2399,149.2399,15718.0
2020-06-11 09:40:00,168.58,168.76,168.1,168.55,14285.0,149.3994,149.5589,148.974,149.3728,14285.0
2020-06-11 09:45:00,168.82,170.19,168.76,169.7,25519.0,149.6121,150.8262,149.5589,150.392,25519.0
2020-06-11 09:50:00,169.65,169.79,169.17,169.7,8659.0,150.3477,150.4717,149.9223,150.392,8659.0
2020-06-11 09:55:00,169.48,169.56,169.25,169.25,5550.0,150.197,150.2679,149.9932,149.9932,5550.0
2020-06-11 10:00:00,169.27,169.76,169.04,169.04,5853.0,150.0109,150.4451,149.8071,149.8071,5853.0
2020-06-11 10:05:00,168.95,169.04,168.72,169.02,18458.0,149.7273,149.8071,149.5235,149.7893,18458.0
2020-06-11 10:10:00,168.97,169.31,168.81,169.28,10438.0,149.745,150.0463,149.6032,150.0198,10438.0
2020-06-11 10:15:00,169.05,169.24,168.91,169.16,5630.0,149.8159,149.9843,149.6919,149.9134,5630.0
2020-06-11 10:20:00,169.14,169.6,169.14,169.34,8168.0,149.8957,150.3033,149.8957,150.0729,8168.0
2020-06-11 10:25:00,169.35,169.36,168.83,168.83,5000.0,150.0818,150.0907,149.621,149.621,5000.0
2020-06-11 10:30:00,168.91,169.37,168.65,169.29,8502.0,149.6919,150.0995,149.4614,150.0286,8502.0
2020-06-11 10:35:00,169.25,169.67,169.2,169.6,4520.0,149.9932,150.3654,149.9489,150.3033,4520.0
2020-06-11 10:40:00,169.58,169.7,169.42,169.42,9181.0,150.2856,150.392,150.1438,150.1438,9181.0
2020-06-11 10:45:00,169.43,169.62,168.69,168.69,5420.0,150.1527,150.3211,149.4969,149.4969,5420.0
2020-06-11 10:50:00,168.64,169.0,168.63,168.97,2128.0,149.4526,149.7716,149.4437,149.745,2128.0
2020-06-11 10:55:00,168.93,168.93,168.7,168.86,7152.0,149.7096,149.7096,149.5057,149.6475,7152.0
2020-06-11 11:00:00,168.77,168.89,168.5,168.87,4000.0,149.5678,149.6741,149.3285,149.6564,4000.0
2020-06-11 11:05:00,168.97,169.27,168.97,168.97,6855.0,149.745,150.0109,149.745,149.745,6855.0
2020-06-11 11:10:00,168.81,169.0,168.57,168.63,4043.0,149.6032,149.7716,149.3905,149.4437,4043.0
2020-06-11 11:15:00,168.65,169.07,168.65,169.07,3722.0,149.4614,149.8336,149.4614,149.8336,3722.0
2020-06-11 11:20:00,168.98,169.41,168.96,169.17,3852.0,149.7539,150.135,149.7362,149.9223,3852.0
2020-06-11 11:25:00,169.04,169.07,168.85,168.99,1965.0,149.8071,149.8336,149.6387,149.7627,1965.0
2020-06-11 11:30:00,169.15,169.16,168.74,168.79,2955.0,149.9045,149.9134,149.5412,149.5855,2955.0
2020-06-11 11:35:00,168.79,168.94,168.68,168.78,3203.0,149.5855,149.7184,149.488,149.5766,3203.0
2020-06-11 11:40:00,168.8,168.91,168.59,168.89,1780.0,149.5944,149.6919,149.4083,149.6741,1780.0
2020-06-11 11:45:00,168.9,168.9,168.48,168.58,3200.0,149.683,149.683,149.3108,149.3994,3200.0
2020-06-11 11:50:00,168.54,168.94,168.46,168.75,2701.0,149.3639,149.7184,149.2931,149.5501,2701.0
2020-06-11 11:55:00,168.69,168.95,168.61,168.86,3535.0,149.4969,149.7273,149.426,149.6475,3535.0
2020-06-11 12:00:00,168.85,168.99,168.59,168.76,3672.0,149.6387,149.7627,149.4083,149.5589,3672.0
2020-06-11 12:05:00,168.71,169.01,168.45,168.55,3159.0,149.5146,149.7805,149.2842,149.3728,3159.0
2020-06-11 12:10:00,168.5,168.54,168.31,168.31,2497.0,149.3285,149.3639,149.1601,149.1601,2497.0
2020-06-11 12:15:00,168.29,168.29,167.92,168.0,3889.0,149.1424,149.1424,148.8145,148.8854,3889.0
2020-06-11 12:20:00,168.14,168.33,168.03,168.12,3798.0,149.0095,149.1778,148.912,148.9917,3798.0
2020-06-11 12:25:00,167.94,168.0,167.63,167.93,2970.0,148.8322,148.8854,148.5575,148.8234,2970.0
2020-06-11 12:30:00,168.15,168.73,168.09,168.55,3464.0,149.0183,149.5323,148.9651,149.3728,3464.0
2020-06-11 12:35:00,168.53,168.81,168.43,168.43,2721.0,149.3551,149.6032,149.2665,149.2665,2721.0
2020-06-11 12:40:00,168.45,168.45,168.06,168.12,2100.0,149.2842,149.2842,148.9386,148.9917,2100.0
2020-06-11 12:45:00,168.13,168.36,167.97,168.15,3745.0,149.0006,149.2044,148.8588,149.0183,3745.0
2020-06-11 12:50:00,168.07,168.07,167.42,167.42,4423.0,148.9474,148.9474,148.3714,148.3714,4423.0
2020-06-11 12:55:00,167.36,167.94,167.33,167.94,3625.0,148.3182,148.8322,148.2916,148.8322,3625.0
2020-06-11 13:00:00,168.02,168.42,168.02,168.42,1300.0,148.9031,149.2576,148.9031,149.2576,1300.0
2020-06-11 13:05:00,168.45,168.6,168.32,168.55,4415.0,149.2842,149.4171,149.169,149.3728,4415.0
2020-06-11 13:10:00,168.57,168.76,168.33,168.67,6555.0,149.3905,149.5589,149.1778,149.4792,6555.0
2020-06-11 13:15:00,168.65,168.81,168.57,168.62,7757.0,149.4614,149.6032,149.3905,149.4348,7757.0
2020-06-11 13:20:00,168.71,168.83,168.54,168.6,3365.0,149.5146,149.621,149.3639,149.4171,3365.0
2020-06-11 13:25:00,168.56,168.56,167.95,168.03,2121.0,149.3817,149.3817,148.8411,148.912,2121.0
2020-06-11 13:30:00,167.92,168.16,167.73,167.97,3898.0,148.8145,149.0272,148.6461,148.8588,3898.0
2020-06-11 13:35:00,168.11,168.11,167.68,167.79,3285.0,148.9829,148.9829,148.6018,148.6993,3285.0
2020-06-11 13:40:00,167.65,167.73,167.32,167.39,4987.0,148.5752,148.6461,148.2828,148.3448,4987.0
2020-06-11 13:45:00,167.4,167.45,167.14,167.45,2588.0,148.3537,148.398,148.1232,148.398,2588.0
2020-06-11 13:50:00,167.58,167.84,167.43,167.84,2501.0,148.5132,148.7436,148.3802,148.7436,2501.0
2020-06-11 13:55:00,167.83,168.05,167.75,168.03,3590.0,148.7347,148.9297,148.6638,148.912,3590.0
2020-06-11 14:00:00,167.92,168.03,167.3,167.47,4889.0,148.8145,148.912,148.265,148.4157,4889.0
2020-06-11 14:05:00,167.49,167.77,167.49,167.58,3951.0,148.4334,148.6816,148.4334,148.5132,3951.0
2020-06-11 14:10:00,167.66,167.7,167.2,167.32,9157.0,148.5841,148.6195,148.1764,148.2828,9157.0
2020-06-11 14:15:00,167.33,167.55,167.33,167.44,5380.0,148.2916,148.4866,148.2916,148.3891,5380.0
2020-06-11 14:20:00,167.43,167.8,167.36,167.67,7115.0,148.3802,148.7081,148.3182,148.5929,7115.0
2020-06-11 14:25:00,167.76,168.01,167.58,167.72,4031.0,148.6727,148.8943,148.5132,148.6372,4031.0
2020-06-11 14:30:00,167.73,167.77,167.23,167.38,21625.0,148.6461,148.6816,148.203,148.3359,21625.0
2020-06-11 14:35:00,167.34,167.38,166.73,166.85,8353.0,148.3005,148.3359,147.7599,147.8662,8353.0
2020-06-11 14:40:00,166.85,166.93,165.97,166.0,46241.0,147.8662,147.9371,147.0864,147.1129,46241.0
2020-06-11 14:45:00,166.14,166.66,166.03,166.14,31571.0,147.237,147.6978,147.1395,147.237,31571.0
2020-06-11 14:50:00,166.22,166.25,165.54,165.55,8758.0,147.3079,147.3345,146.7053,146.7141,8758.0
2020-06-11 14:55:00,165.41,165.8,165.13,165.43,7334.0,146.5901,146.9357,146.3419,146.6078,7334.0
2020-06-11 15:00:00,165.34,165.82,165.1,165.82,5759.0,146.528,146.9534,146.3153,146.9534,5759.0
2020-06-11 15:05:00,165.87,166.0,165.48,165.72,10730.0,146.9977,147.1129,146.6521,146.8648,10730.0
2020-06-11 15:10:00,165.75,166.06,165.62,165.75,11671.0,146.8914,147.1661,146.7762,146.8914,11671.0
2020-06-11 15:15:00,165.71,166.17,165.52,165.91,24268.0,146.8559,147.2636,146.6876,147.0332,24268.0
2020-06-11 15:20:00,165.83,165.99,165.28,165.28,5392.0,146.9623,147.1041,146.4749,146.4749,5392.0
2020-06-11 15:25:00,165.38,165.55,165.12,165.55,8589.0,146.5635,146.7141,146.3331,146.7141,8589.0
2020-06-11 15:30:00,165.3,165.61,165.04,165.45,12387.0,146.4926,146.7673,146.2622,146.6255,12387.0
2020-06-11 15:35:00,165.4,165.98,165.12,165.83,23865.0,146.5812,147.0952,146.3331,146.9623,23865.0
2020-06-11 15:40:00,165.85,166.72,165.78,166.44,15134.0,146.98,147.751,146.918,147.5029,15134.0
2020-06-11 15:45:00,166.36,166.36,165.32,165.32,18801.0,147.432,147.432,146.5103,146.5103,18801.0
2020-06-11 15:50:00,165.24,165.52,165.04,165.22,23492.0,146.4394,146.6876,146.2622,146.4217,23492.0
2020-06-11 15:55:00,165.3,165.65,164.99,165.21,97524.0,146.4926,146.8028,146.2179,146.4128,97524.0
2020-06-12 09:30:00,170.21,170.21,168.79,169.24,35268.0,150.8439,150.8439,149.5855,149.9843,35268.0
2020-06-12 09:35:00,169.28,169.49,168.61,168.69,22893.0,150.0198,150.2059,149.426,149.4969,22893.0
2020-06-12 09:40:00,168.69,169.31,168.61,168.91,17606.0,149.4969,150.0463,149.426,149.6919,17606.0
2020-06-12 09:45:00,168.99,168.99,168.06,168.06,18744.0,149.7627,149.7627,148.9386,148.9386,18744.0
2020-06-12 09:50:00,168.09,168.37,167.57,167.57,8980.0,148.9651,149.2133,148.5043,148.5043,8980.0
2020-06-12 09:55:00,167.42,167.49,167.14,167.25,21708.0,148.3714,148.4334,148.1232,148.2207,21708.0
2020-06-12 10:00:00,167.25,168.07,167.25,167.94,9278.0,148.2207,148.9474,148.2207,148.8322,9278.0
2020-06-12 10:05:00,167.86,167.88,167.33,167.37,10134.0,148.7613,148.779,148.2916,148.3271,10134.0
2020-06-12 10:10:00,167.38,167.58,166.91,166.91,18292.0,148.3359,148.5132,147.9194,147.9194,18292.0
2020-06-12 10:15:00,166.96,167.17,166.77,167.06,11716.0,147.9637,148.1498,147.7953,148.0523,11716.0
2020-06-12 10:20:00,167.06,167.28,166.84,166.84,21304.0,148.0523,148.2473,147.8574,147.8574,21304.0
2020-06-12 10:25:00,166.71,166.78,166.09,166.1,16965.0,147.7422,147.8042,147.1927,147.2016,16965.0
2020-06-12 10:30:00,166.11,166.83,165.89,166.13,77055.0,147.2104,147.8485,147.0155,147.2282,77055.0
2020-06-12 10:35:00,166.08,166.17,165.44,165.44,10211.0,147.1838,147.2636,146.6167,146.6167,10211.0
2020-06-12 10:40:00,165.49,166.06,165.39,165.81,17437.0,146.661,147.1661,146.5723,146.9446,17437.0
2020-06-12 10:45:00,165.61,166.03,165.55,165.63,12703.0,146.7673,147.1395,146.7141,146.785,12703.0
2020-06-12 10:50:00,165.5,165.5,164.47,164.71,13936.0,146.6698,146.6698,145.757,145.9697,13936.0
2020-06-12 10:55:00,164.7,164.94,164.14,164.14,7332.0,145.9609,146.1735,145.4646,145.4646,7332.0
2020-06-12 11:00:00,164.21,164.75,163.88,163.93,11326.0,145.5266,146.0052,145.2342,145.2785,11326.0
2020-06-12 11:05:00,163.85,164.8,163.85,164.8,18686.0,145.2076,146.0495,145.2076,146.0495,18686.0
2020-06-12 11:10:00,164.68,164.68,163.84,163.86,7557.0,145.9431,145.9431,145.1987,145.2164,7557.0
2020-06-12 11:15:00,163.81,164.19,163.11,163.15,8432.0,145.1721,145.5089,144.5518,144.5872,8432.0
2020-06-12 11:20:00,163.06,163.52,162.71,162.86,10902.0,144.5074,144.9151,144.1973,144.3302,10902.0
2020-06-12 11:25:00,162.96,164.11,162.96,163.87,5880.0,144.4188,145.438,144.4188,145.2253,5880.0
2020-06-12 11:30:00,163.96,164.42,163.64,164.4,6552.0,145.305,145.7127,145.0215,145.695,6552.0
2020-06-12 11:35:00,164.59,165.21,164.47,164.97,6668.0,145.8634,146.4128,145.757,146.2001,6668.0
2020-06-12 11:40:00,164.96,164.99,164.46,164.46,8179.0,146.1913,146.2179,145.7482,145.7482,8179.0
2020-06-12 11:45:00,164.47,165.18,164.47,164.82,5852.0,145.757,146.3862,145.757,146.0672,5852.0
2020-06-12 11:50:00,164.85,164.87,164.37,164.58,4891.0,146.0938,146.1115,145.6684,145.8545,4891.0
2020-06-12 11:55:00,164.67,165.55,164.59,165.55,6584.0,145.9343,146.7141,145.8634,146.7141,6584.0
2020-06-12 12:00:00,165.55,165.66,165.22,165.66,5085.0,146.7141,146.8116,146.4217,146.8116,5085.0
2020-06-12 12:05:00,165.67,165.83,165.58,165.58,4975.0,146.8205,146.9623,146.7407,146.7407,4975.0
2020-06-12 12:10:00,165.39,165.44,164.94,165.09,5523.0,146.5723,146.6167,146.1735,146.3065,5523.0
2020-06-12 12:15:00,165.01,165.21,164.94,165.19,5339.0,146.2356,146.4128,146.1735,146.3951,5339.0
2020-06-12 12:20:00,165.14,165.23,164.52,164.53,9146.0,146.3508,146.4306,145.8013,145.8102,9146.0
2020-06-12 12:25:00,164.37,164.78,164.21,164.54,6605.0,145.6684,146.0318,145.5266,145.8191,6605.0
2020-06-12 12:30:00,164.58,164.58,164.0,164.0,4295.0,145.8545,145.8545,145.3405,145.3405,4295.0
2020-06-12 12:35:00,164.07,164.23,163.91,164.13,12234.0,145.4025,145.5443,145.2607,145.4557,12234.0
2020-06-12 12:40:00,164.09,164.53,164.04,164.06,6387.0,145.4203,145.8102,145.3759,145.3937,6387.0
2020-06-12 12:45:00,164.05,164.05,163.51,163.51,7315.0,145.3848,145.3848,144.9062,144.9062,7315.0
2020-06-12 12:50:00,163.52,164.21,163.52,164.21,10858.0,144.9151,145.5266,144.9151,145.5266,10858.0
2020-06-12 12:55:00,164.27,164.42,164.15,164.17,5138.0,145.5798,145.7127,145.4734,145.4912,5138.0
2020-06-12 13:00:00,164.2,164.24,163.44,163.44,10714.0,145.5177,145.5532,144.8442,144.8442,10714.0
2020-06-12 13:05:00,163.47,163.67,163.29,163.57,7952.0,144.8708,145.048,144.7113,144.9594,7952.0
2020-06-12 13:10:00,163.52,163.52,163.11,163.13,5351.0,144.9151,144.9151,144.5518,144.5695,5351.0
2020-06-12 13:15:00,163.08,163.13,162.75,162.97,6337.0,144.5252,144.5695,144.2327,144.4277,6337.0
2020-06-12 13:20:00,162.91,163.37,162.71,162.73,6013.0,144.3745,144.7822,144.1973,144.215,6013.0
2020-06-12 13:25:00,162.75,163.26,162.56,162.73,6218.0,144.2327,144.6847,144.0643,144.215,6218.0
2020-06-12 13:30:00,162.63,162.78,162.21,162.24,8082.0,144.1264,144.2593,143.7542,143.7807,8082.0
2020-06-12 13:35:00,162.24,162.48,161.73,161.85,7999.0,143.7807,143.9934,143.3288,143.4351,7999.0
2020-06-12 13:40:00,161.81,162.25,161.62,161.85,5029.0,143.3997,143.7896,143.2313,143.4351,5029.0
2020-06-12 13:45:00,161.71,161.83,161.07,161.26,10460.0,143.311,143.4174,142.7439,142.9122,10460.0
2020-06-12 13:50:00,161.31,161.33,160.8,161.26,5471.0,142.9566,142.9743,142.5046,142.9122,5471.0
2020-06-12 13:55:00,161.28,161.71,160.79,160.87,5413.0,142.93,143.311,142.4957,142.5666,5413.0
2020-06-12 14:00:00,160.76,161.68,160.62,161.68,11108.0,142.4691,143.2845,142.3451,143.2845,11108.0
2020-06-12 14:05:00,161.31,161.32,160.74,161.03,7828.0,142.9566,142.9654,142.4514,142.7084,7828.0
2020-06-12 14:10:00,161.25,162.13,161.21,161.76,6969.0,142.9034,143.6833,142.8679,143.3554,6969.0
2020-06-12 14:15:00,161.81,162.32,161.66,161.87,9888.0,143.3997,143.8516,143.2667,143.4528,9888.0
2020-06-12 14:20:00,161.7,161.84,161.5,161.53,6502.0,143.3022,143.4263,143.1249,143.1515,6502.0
2020-06-12 14:25:00,161.56,161.78,161.46,161.77,7353.0,143.1781,143.3731,143.0895,143.3642,7353.0
2020-06-12 14:30:00,161.7,162.81,161.7,162.53,9657.0,143.3022,144.2859,143.3022,144.0378,9657.0
2020-06-12 14:35:00,162.31,162.44,162.11,162.16,8371.0,143.8428,143.958,143.6655,143.7098,8371.0
2020-06-12 14:40:00,162.18,162.25,161.47,161.84,14046.0,143.7276,143.7896,143.0984,143.4263,14046.0
2020-06-12 14:45:00,161.93,162.5,161.93,162.09,11028.0,143.506,144.0112,143.506,143.6478,11028.0
2020-06-12 14:50:00,162.21,162.47,161.84,162.4,5956.0,143.7542,143.9846,143.4263,143.9225,5956.0
2020-06-12 14:55:00,162.58,162.63,161.95,162.61,11274.0,144.0821,144.1264,143.5237,144.1086,11274.0
2020-06-12 15:00:00,162.65,163.05,162.63,162.86,8219.0,144.1441,144.4986,144.1264,144.3302,8219.0
2020-06-12 15:05:00,162.88,163.4,162.76,163.11,10308.0,144.3479,144.8088,144.2416,144.5518,10308.0
2020-06-12 15:10:00,163.09,163.49,163.07,163.47,13014.0,144.534,144.8885,144.5163,144.8708,13014.0
2020-06-12 15:15:00,163.44,163.47,162.64,162.97,17334.0,144.8442,144.8708,144.1352,144.4277,17334.0
2020-06-12 15:20:00,162.97,163.01,162.31,162.31,13107.0,144.4277,144.4631,143.8428,143.8428,13107.0
2020-06-12 15:25:00,162.42,162.62,162.12,162.45,18428.0,143.9403,144.1175,143.6744,143.9669,18428.0
2020-06-12 15:30:00,162.58,162.88,162.33,162.87,18042.0,144.0821,144.3479,143.8605,144.3391,18042.0
2020-06-12 15:35:00,163.01,163.46,163.01,163.34,26032.0,144.4631,144.8619,144.4631,144.7556,26032.0
2020-06-12 15:40:00,163.39,163.75,163.37,163.75,21595.0,144.7999,145.1189,144.7822,145.1189,21595.0
2020-06-12 15:45:00,163.76,164.81,163.76,164.81,32176.0,145.1278,146.0583,145.1278,146.0583,32176.0
2020-06-12 15:50:00,164.95,165.26,164.58,164.78,56121.0,146.1824,146.4571,145.8545,146.0318,56121.0
2020-06-12 15:55:00,164.77,165.06,164.77,164.91,84712.0,146.0229,146.2799,146.0229,146.147,84712.0
2020-06-15 09:30:00,161.16,161.62,160.34,160.37,28625.0,142.8236,143.2313,142.0969,142.1235,28625.0
2020-06-15 09:35:00,160.53,162.37,160.37,162.0,12568.0,142.2653,143.896,142.1235,143.5681,12568.0
2020-06-15 09:40:00,161.73,162.62,161.49,162.28,16104.0,143.3288,144.1175,143.1161,143.8162,16104.0
2020-06-15 09:45:00,162.35,162.75,162.35,162.66,13226.0,143.8782,144.2327,143.8782,144.153,13226.0
2020-06-15 09:50:00,162.66,162.94,162.5,162.78,9573.0,144.153,144.4011,144.0112,144.2593,9573.0
2020-06-15 09:55:00,162.6,162.82,162.05,162.4,13989.0,144.0998,144.2948,143.6124,143.9225,13989.0
2020-06-15 10:00:00,162.22,163.17,161.98,162.92,14171.0,143.763,144.6049,143.5503,144.3834,14171.0
2020-06-15 10:05:00,162.88,163.25,162.71,162.93,11163.0,144.3479,144.6758,144.1973,144.3922,11163.0
2020-06-15 10:10:00,162.95,163.61,162.93,163.29,10587.0,144.41,144.9949,144.3922,144.7113,10587.0
2020-06-15 10:15:00,163.24,163.24,162.69,162.93,12237.0,144.667,144.667,144.1795,144.3922,12237.0
2020-06-15 10:20:00,162.92,163.0,162.47,162.68,11553.0,144.3834,144.4543,143.9846,144.1707,11553.0
2020-06-15 10:25:00,162.67,163.18,162.32,162.39,10593.0,144.1618,144.6138,143.8516,143.9137,10593.0
2020-06-15 10:30:00,162.28,162.7,162.23,162.7,12743.0,143.8162,144.1884,143.7719,144.1884,12743.0
2020-06-15 10:35:00,162.62,163.14,162.61,162.63,9074.0,144.1175,144.5783,144.1086,144.1264,9074.0
2020-06-15 10:40:00,162.39,162.86,162.23,162.85,17448.0,143.9137,144.3302,143.7719,144.3213,17448.0
2020-06-15 10:45:00,162.99,163.53,162.9,163.42,8169.0,144.4454,144.924,144.3657,144.8265,8169.0
2020-06-15 10:50:00,163.28,163.56,163.13,163.26,7613.0,144.7024,144.9506,144.5695,144.6847,7613.0
2020-06-15 10:55:00,163.18,163.35,162.82,162.85,9064.0,144.6138,144.7645,144.2948,144.3213,9064.0
2020-06-15 11:00:00,162.9,163.49,162.62,163.45,13217.0,144.3657,144.8885,144.1175,144.8531,13217.0
2020-06-15 11:05:00,163.42,163.69,163.37,163.54,9500.0,144.8265,145.0658,144.7822,144.9328,9500.0
2020-06-15 11:10:00,163.5,163.6,163.27,163.55,10301.0,144.8974,144.986,144.6936,144.9417,10301.0
2020-06-15 11:15:00,163.49,163.49,162.81,163.01,10642.0,144.8885,144.8885,144.2859,144.4631,10642.0
2020-06-15 11:20:00,163.07,163.21,162.61,163.21,8985.0,144.5163,144.6404,144.1086,144.6404,8985.0
2020-06-15 11:25:00,163.22,163.22,162.44,162.77,10875.0,144.6492,144.6492,143.958,144.2504,10875.0
2020-06-15 11:30:00,162.79,162.92,162.43,162.52,9127.0,144.2682,144.3834,143.9491,144.0289,9127.0
2020-06-15 11:35:00,162.47,162.81,162.38,162.73,10279.0,143.9846,144.2859,143.9048,144.215,10279.0
2020-06-15 11:40:00,162.66,162.85,162.16,162.16,8610.0,144.153,144.3213,143.7098,143.7098,8610.0
2020-06-15 11:45:00,162.22,162.31,161.97,162.27,9559.0,143.763,143.8428,143.5415,143.8073,9559.0
2020-06-15 11:50:00,162.27,162.59,162.14,162.24,9507.0,143.8073,144.0909,143.6921,143.7807,9507.0
2020-06-15 11:55:00,162.24,162.87,162.24,162.75,10096.0,143.7807,144.3391,143.7807,144.2327,10096.0
2020-06-15 12:00:00,162.66,163.51,162.59,163.43,8288.0,144.153,144.9062,144.0909,144.8354,8288.0
2020-06-15 12:05:00,163.4,163.62,163.34,163.52,8923.0,144.8088,145.0037,144.7556,144.9151,8923.0
2020-06-15 12:10:00,163.51,163.59,163.41,163.44,8020.0,144.9062,144.9771,144.8176,144.8442,8020.0
2020-06-15 12:15:00,163.54,163.79,163.32,163.74,9059.0,144.9328,145.1544,144.7379,145.1101,9059.0
2020-06-15 12:20:00,163.66,163.73,163.52,163.73,7023.0,145.0392,145.1012,144.9151,145.1012,7023.0
2020-06-15 12:25:00,163.74,163.75,163.44,163.62,11217.0,145.1101,145.1189,144.8442,145.0037,11217.0
2020-06-15 12:30:00,163.52,163.6,163.3,163.42,11500.0,144.9151,144.986,144.7201,144.8265,11500.0
2020-06-15 12:35:00,163.47,163.68,163.47,163.65,6320.0,144.8708,145.0569,144.8708,145.0303,6320.0
2020-06-15 12:40:00,163.56,163.72,163.44,163.46,6601.0,144.9506,145.0924,144.8442,144.8619,6601.0
2020-06-15 12:45:00,163.46,163.92,163.33,163.89,16347.0,144.8619,145.2696,144.7467,145.243,16347.0
2020-06-15 12:50:00,163.9,164.15,163.78,164.15,10975.0,145.2519,145.4734,145.1455,145.4734,10975.0
2020-06-15 12:55:00,164.1,164.4,163.97,164.4,5731.0,145.4291,145.695,145.3139,145.695,5731.0
2020-06-15 13:00:00,164.33,164.59,164.19,164.44,6300.0,145.633,145.8634,145.5089,145.7304,6300.0
2020-06-15 13:05:00,164.47,164.61,164.35,164.61,4525.0,145.757,145.8811,145.6507,145.8811,4525.0
2020-06-15 13:10:00,164.65,164.71,164.49,164.71,6343.0,145.9165,145.9697,145.7747,145.9697,6343.0
2020-06-15 13:15:00,164.71,165.05,164.66,164.81,18927.0,145.9697,146.271,145.9254,146.0583,18927.0
2020-06-15 13:20:00,164.82,164.97,164.34,164.34,9065.0,146.0672,146.2001,145.6418,145.6418,9065.0
2020-06-15 13:25:00,164.42,164.42,164.15,164.25,11563.0,145.7127,145.7127,145.4734,145.5621,11563.0
2020-06-15 13:30:00,164.21,164.42,164.11,164.32,12887.0,145.5266,145.7127,145.438,145.6241,12887.0
2020-06-15 13:35:00,164.3,164.7,164.3,164.53,9995.0,145.6064,145.9609,145.6064,145.8102,9995.0
2020-06-15 13:40:00,164.45,164.58,164.1,164.22,8907.0,145.7393,145.8545,145.4291,145.5355,8907.0
2020-06-15 13:45:00,164.2,164.25,163.98,164.02,10175.0,145.5177,145.5621,145.3228,145.3582,10175.0
2020-06-15 13:50:00,164.02,164.31,164.0,164.09,17217.0,145.3582,145.6152,145.3405,145.4203,17217.0
2020-06-15 13:55:00,164.1,164.25,163.95,163.95,7832.0,145.4291,145.5621,145.2962,145.2962,7832.0
2020-06-15 14:00:00,164.01,165.99,164.01,165.99,7879.0,145.3494,147.1041,145.3494,147.1041,7879.0
2020-06-15 14:05:00,165.87,166.22,165.79,165.9,17397.0,146.9977,147.3079,146.9268,147.0243,17397.0
2020-06-15 14:10:00,165.85,166.0,165.56,165.81,8792.0,146.98,147.1129,146.723,146.9446,8792.0
2020-06-15 14:15:00,165.78,166.2,165.78,166.07,25838.0,146.918,147.2902,146.918,147.175,25838.0
2020-06-15 14:20:00,166.18,166.33,165.84,166.01,32603.0,147.2725,147.4054,146.9711,147.1218,32603.0
2020-06-15 14:25:00,166.05,166.1,165.88,166.0,8565.0,147.1573,147.2016,147.0066,147.1129,8565.0
2020-06-15 14:30:00,166.04,166.16,165.39,165.57,19813.0,147.1484,147.2547,146.5723,146.7319,19813.0
2020-06-15 14:35:00,165.55,165.85,165.55,165.64,6624.0,146.7141,146.98,146.7141,146.7939,6624.0
2020-06-15 14:40:00,165.73,165.95,165.42,165.48,8247.0,146.8737,147.0686,146.5989,146.6521,8247.0
2020-06-15 14:45:00,165.49,165.81,165.31,165.53,9759.0,146.661,146.9446,146.5014,146.6964,9759.0
2020-06-15 14:50:00,165.52,165.56,164.98,165.09,9750.0,146.6876,146.723,146.209,146.3065,9750.0
2020-06-15 14:55:00,165.06,165.4,165.05,165.19,9425.0,146.2799,146.5812,146.271,146.3951,9425.0
2020-06-15 15:00:00,165.14,165.77,165.12,165.5,10003.0,146.3508,146.9091,146.3331,146.6698,10003.0
2020-06-15 15:05:00,165.4,165.43,165.08,165.2,8459.0,146.5812,146.6078,146.2976,146.404,8459.0
2020-06-15 15:10:00,165.31,165.47,165.1,165.29,9119.0,146.5014,146.6432,146.3153,146.4837,9119.0
2020-06-15 15:15:00,165.24,165.33,164.88,164.88,8829.0,146.4394,146.5192,146.1204,146.1204,8829.0
2020-06-15 15:20:00,164.84,164.96,164.56,164.85,17166.0,146.0849,146.1913,145.8368,146.0938,17166.0
2020-06-15 15:25:00,164.89,165.0,163.9,163.94,45876.0,146.1292,146.2267,145.2519,145.2873,45876.0
2020-06-15 15:30:00,163.99,164.01,163.47,163.66,26778.0,145.3316,145.3494,144.8708,145.0392,26778.0
2020-06-15 15:35:00,163.63,164.0,163.28,163.84,20991.0,145.0126,145.3405,144.7024,145.1987,20991.0
2020-06-15 15:40:00,163.8,164.17,163.66,164.17,26465.0,145.1633,145.4912,145.0392,145.4912,26465.0
2020-06-15 15:45:00,164.15,164.22,163.86,164.08,46520.0,145.4734,145.5355,145.2164,145.4114,46520.0
2020-06-15 15:50:00,164.21,164.88,164.09,164.82,72741.0,145.5266,146.1204,145.4203,146.0672,72741.0
2020-06-15 15:55:00,164.77,165.11,164.72,164.96,125650.0,146.0229,146.3242,145.9786,146.1913,125650.0
2020-06-16 09:30:00,171.25,171.25,169.87,170.57,40710.0,151.7656,151.7656,150.5426,151.163,40710.0
2020-06-16 09:35:00,170.75,171.84,170.5,171.78,23229.0,151.3225,152.2885,151.1009,152.2353,23229.0
2020-06-16 09:40:00,171.71,172.21,171.47,172.04,24008.0,152.1733,152.6164,151.9606,152.4657,24008.0
2020-06-16 09:45:00,172.04,172.1,171.06,171.06,13983.0,152.4657,152.5189,151.5972,151.5972,13983.0
2020-06-16 09:50:00,171.15,171.32,171.0,171.23,10600.0,151.677,151.8276,151.5441,151.7479,10600.0
2020-06-16 09:55:00,171.39,171.75,171.21,171.24,8478.0,151.8897,152.2087,151.7302,151.7567,8478.0
2020-06-16 10:00:00,171.29,171.64,171.0,171.45,11307.0,151.8011,152.1112,151.5441,151.9429,11307.0
2020-06-16 10:05:00,171.38,171.45,170.85,170.85,9640.0,151.8808,151.9429,151.4111,151.4111,9640.0
2020-06-16 10:10:00,170.75,171.24,170.75,171.13,4515.0,151.3225,151.7567,151.3225,151.6593,4515.0
2020-06-16 10:15:00,171.04,171.5,170.98,171.28,16317.0,151.5795,151.9872,151.5263,151.7922,16317.0
2020-06-16 10:20:00,171.15,171.24,170.91,170.94,16874.0,151.677,151.7567,151.4643,151.4909,16874.0
2020-06-16 10:25:00,171.05,171.56,171.0,171.47,22330.0,151.5884,152.0403,151.5441,151.9606,22330.0
2020-06-16 10:30:00,171.43,171.52,171.2,171.2,7351.0,151.9251,152.0049,151.7213,151.7213,7351.0
2020-06-16 10:35:00,171.0,171.07,169.88,170.52,18324.0,151.5441,151.6061,150.5515,151.1187,18324.0
2020-06-16 10:40:00,170.33,170.33,169.82,169.87,6647.0,150.9503,150.9503,150.4983,150.5426,6647.0
2020-06-16 10:45:00,169.85,170.13,169.4,170.1,6977.0,150.5249,150.773,150.1261,150.7465,6977.0
2020-06-16 10:50:00,169.94,169.95,168.48,168.61,10070.0,150.6047,150.6135,149.3108,149.426,10070.0
2020-06-16 10:55:00,168.58,168.76,167.6,167.6,4643.0,149.3994,149.5589,148.5309,148.5309,4643.0
2020-06-16 11:00:00,167.79,168.91,166.83,168.87,61125.0,148.6993,149.6919,147.8485,149.6564,61125.0
2020-06-16 11:05:00,168.89,168.89,168.13,168.66,5490.0,149.6741,149.6741,149.0006,149.4703,5490.0
2020-06-16 11:10:00,168.77,168.77,168.14,168.68,16184.0,149.5678,149.5678,149.0095,149.488,16184.0
2020-06-16 11:15:00,168.72,169.96,168.72,169.35,4076.0,149.5235,150.6224,149.5235,150.0818,4076.0
2020-06-16 11:20:00,169.18,170.05,169.18,170.02,5321.0,149.9311,150.7021,149.9311,150.6756,5321.0
2020-06-16 11:25:00,169.93,170.06,169.74,169.87,7391.0,150.5958,150.711,150.4274,150.5426,7391.0
2020-06-16 11:30:00,170.02,170.12,169.61,169.7,7076.0,150.6756,150.7642,150.3122,150.392,7076.0
2020-06-16 11:35:00,169.7,169.82,169.38,169.74,10659.0,150.392,150.4983,150.1084,150.4274,10659.0
2020-06-16 11:40:00,169.69,170.04,169.65,170.01,2683.0,150.3831,150.6933,150.3477,150.6667,2683.0
2020-06-16 11:45:00,169.96,170.13,169.76,169.89,8905.0,150.6224,150.773,150.4451,150.5603,8905.0
2020-06-16 11:50:00,169.98,170.14,169.68,169.7,5537.0,150.6401,150.7819,150.3742,150.392,5537.0
2020-06-16 11:55:00,169.78,169.8,169.12,169.19,7854.0,150.4629,150.4806,149.878,149.94,7854.0
2020-06-16 12:00:00,169.19,169.54,168.94,169.35,3000.0,149.94,150.2502,149.7184,150.0818,3000.0
2020-06-16 12:05:00,169.27,169.28,168.8,169.11,3155.0,150.0109,150.0198,149.5944,149.8691,3155.0
2020-06-16 12:10:00,169.16,169.5,169.01,169.49,4398.0,149.9134,150.2147,149.7805,150.2059,4398.0
2020-06-16 12:15:00,169.5,169.81,169.22,169.81,21574.0,150.2147,150.4895,149.9666,150.4895,21574.0
2020-06-16 12:20:00,169.7,170.0,169.7,169.8,5324.0,150.392,150.6578,150.392,150.4806,5324.0
2020-06-16 12:25:00,169.67,170.27,169.67,170.21,14723.0,150.3654,150.8971,150.3654,150.8439,14723.0
2020-06-16 12:30:00,170.2,170.73,170.19,170.44,7650.0,150.8351,151.3048,150.8262,151.0478,7650.0
2020-06-16 12:35:00,170.53,170.96,170.5,170.7,4579.0,151.1275,151.5086,151.1009,151.2782,4579.0
2020-06-16 12:40:00,170.69,170.69,170.34,170.34,22001.0,151.2693,151.2693,150.9591,150.9591,22001.0
2020-06-16 12:45:00,170.42,170.48,169.9,169.98,21276.0,151.03,151.0832,150.5692,150.6401,21276.0
2020-06-16 12:50:00,170.08,170.16,169.94,169.97,4259.0,150.7287,150.7996,150.6047,150.6312,4259.0
2020-06-16 12:55:00,169.98,170.02,169.7,169.9,5991.0,150.6401,150.6756,150.392,150.5692,5991.0
2020-06-16 13:00:00,169.94,170.4,169.94,170.12,4291.0,150.6047,151.0123,150.6047,150.7642,4291.0
2020-06-16 13:05:00,170.09,170.16,169.92,170.09,4164.0,150.7376,150.7996,150.5869,150.7376,4164.0
2020-06-16 13:10:00,170.23,170.27,170.09,170.21,3359.0,150.8617,150.8971,150.7376,150.8439,3359.0
2020-06-16 13:15:00,170.21,170.4,170.17,170.3,6257.0,150.8439,151.0123,150.8085,150.9237,6257.0
2020-06-16 13:20:00,170.27,170.27,169.92,170.11,6417.0,150.8971,150.8971,150.5869,150.7553,6417.0
2020-06-16 13:25:00,170.12,170.19,170.0,170.13,5136.0,150.7642,150.8262,150.6578,150.773,5136.0
2020-06-16 13:30:00,170.08,170.26,169.88,169.89,14601.0,150.7287,150.8883,150.5515,150.5603,14601.0
2020-06-16 13:35:00,169.78,169.79,169.46,169.57,4481.0,150.4629,150.4717,150.1793,150.2768,4481.0
2020-06-16 13:40:00,169.58,169.87,169.58,169.87,3508.0,150.2856,150.5426,150.2856,150.5426,3508.0
2020-06-16 13:45:00,169.89,169.96,169.72,169.9,4713.0,150.5603,150.6224,150.4097,150.5692,4713.0
2020-06-16 13:50:00,169.91,170.0,169.31,169.42,18283.0,150.5781,150.6578,150.0463,150.1438,18283.0
2020-06-16 13:55:00,169.36,169.72,169.2,169.71,3646.0,150.0907,150.4097,149.9489,150.4008,3646.0
2020-06-16 14:00:00,169.69,170.08,169.69,170.0,4503.0,150.3831,150.7287,150.3831,150.6578,4503.0
2020-06-16 14:05:00,170.06,170.18,169.89,170.02,4200.0,150.711,150.8174,150.5603,150.6756,4200.0
2020-06-16 14:10:00,170.05,170.4,170.01,170.3,7767.0,150.7021,151.0123,150.6667,150.9237,7767.0
2020-06-16 14:15:00,170.15,170.47,170.06,170.16,13343.0,150.7908,151.0744,150.711,150.7996,13343.0
2020-06-16 14:20:00,170.32,170.42,169.28,170.06,9064.0,150.9414,151.03,150.0198,150.711,9064.0
2020-06-16 14:25:00,169.94,170.0,169.55,169.96,10433.0,150.6047,150.6578,150.259,150.6224,10433.0
2020-06-16 14:30:00,170.0,170.26,169.87,169.96,10847.0,150.6578,150.8883,150.5426,150.6224,10847.0
2020-06-16 14:35:00,169.97,170.1,169.87,170.0,19137.0,150.6312,150.7465,150.5426,150.6578,19137.0
2020-06-16 14:40:00,170.02,170.06,169.62,169.81,15025.0,150.6756,150.711,150.3211,150.4895,15025.0
2020-06-16 14:45:00,169.85,170.12,169.5,170.12,5981.0,150.5249,150.7642,150.2147,150.7642,5981.0
2020-06-16 14:50:00,170.1,170.2,169.69,169.95,7608.0,150.7465,150.8351,150.3831,150.6135,7608.0
2020-06-16 14:55:00,170.12,170.12,169.78,170.09,5991.0,150.7642,150.7642,150.4629,150.7376,5991.0
2020-06-16 15:00:00,170.07,170.2,169.66,169.83,13146.0,150.7199,150.8351,150.3565,150.5072,13146.0
2020-06-16 15:05:00,169.76,169.8,169.14,169.2,7060.0,150.4451,150.4806,149.8957,149.9489,7060.0
2020-06-16 15:10:00,169.11,169.26,168.98,169.07,5229.0,149.8691,150.002,149.7539,149.8336,5229.0
2020-06-16 15:15:00,169.01,169.01,168.23,168.32,6378.0,149.7805,149.7805,149.0892,149.169,6378.0
2020-06-16 15:20:00,168.32,169.02,168.32,168.9,8940.0,149.169,149.7893,149.169,149.683,8940.0
2020-06-16 15:25:00,168.92,169.4,168.92,169.32,12043.0,149.7007,150.1261,149.7007,150.0552,12043.0
2020-06-16 15:30:00,169.24,170.03,168.98,169.65,33517.0,149.9843,150.6844,149.7539,150.3477,33517.0
2020-06-16 15:35:00,169.57,169.57,168.97,169.09,12435.0,150.2768,150.2768,149.745,149.8514,12435.0
2020-06-16 15:40:00,169.12,169.27,168.76,168.92,30869.0,149.878,150.0109,149.5589,149.7007,30869.0
2020-06-16 15:45:00,168.9,168.99,168.44,168.83,44706.0,149.683,149.7627,149.2753,149.621,44706.0
2020-06-16 15:50:00,168.83,169.46,168.53,168.8,52761.0,149.621,150.1793,149.3551,149.5944,52761.0
2020-06-16 15:55:00,168.87,169.61,168.51,169.6,87402.0,149.6564,150.3122,149.3374,150.3033,87402.0
2020-06-17 09:30:00,170.86,171.34,169.97,171.06,22848.0,151.42,151.8454,150.6312,151.5972,22848.0
2020-06-17 09:35:00,171.07,171.28,170.28,170.3,10601.0,151.6061,151.7922,150.906,150.9237,10601.0
2020-06-17 09:40:00,170.13,170.24,169.76,170.18,7506.0,150.773,150.8705,150.4451,150.8174,7506.0
2020-06-17 09:45:00,170.25,170.61,170.19,170.61,3703.0,150.8794,151.1984,150.8262,151.1984,3703.0
2020-06-17 09:50:00,170.51,171.3,170.51,171.03,9567.0,151.1098,151.8099,151.1098,151.5706,9567.0
2020-06-17 09:55:00,170.93,170.96,169.89,170.33,15607.0,151.482,151.5086,150.5603,150.9503,15607.0
2020-06-17 10:00:00,170.2,170.68,170.12,170.27,9676.0,150.8351,151.2605,150.7642,150.8971,9676.0
2020-06-17 10:05:00,170.21,170.57,170.15,170.52,6283.0,150.8439,151.163,150.7908,151.1187,6283.0
2020-06-17 10:10:00,170.51,170.56,170.18,170.18,5960.0,151.1098,151.1541,150.8174,150.8174,5960.0
2020-06-17 10:15:00,170.44,170.78,169.76,169.86,11955.0,151.0478,151.3491,150.4451,150.5338,11955.0
2020-06-17 10:20:00,169.88,170.07,169.65,169.9,5709.0,150.5515,150.7199,150.3477,150.5692,5709.0
2020-06-17 10:25:00,169.75,169.91,169.56,169.72,8707.0,150.4363,150.5781,150.2679,150.4097,8707.0
2020-06-17 10:30:00,169.52,170.4,169.43,170.27,5785.0,150.2324,151.0123,150.1527,150.8971,5785.0
2020-06-17 10:35:00,170.22,170.36,169.93,170.28,10070.0,150.8528,150.9769,150.5958,150.906,10070.0
2020-06-17 10:40:00,170.27,170.42,169.9,170.41,9234.0,150.8971,151.03,150.5692,151.0212,9234.0
2020-06-17 10:45:00,170.45,170.57,170.25,170.56,8522.0,151.0566,151.163,150.8794,151.1541,8522.0
2020-06-17 10:50:00,170.55,170.8,170.33,170.8,6376.0,151.1453,151.3668,150.9503,151.3668,6376.0
2020-06-17 10:55:00,170.86,171.25,170.85,170.93,11267.0,151.42,151.7656,151.4111,151.482,11267.0
2020-06-17 11:00:00,170.93,171.09,170.64,170.73,7965.0,151.482,151.6238,151.225,151.3048,7965.0
2020-06-17 11:05:00,170.77,171.11,170.76,171.08,7061.0,151.3402,151.6415,151.3314,151.615,7061.0
2020-06-17 11:10:00,171.08,171.38,171.06,171.26,18828.0,151.615,151.8808,151.5972,151.7745,18828.0
2020-06-17 11:15:00,171.25,171.56,171.04,171.2,17387.0,151.7656,152.0403,151.5795,151.7213,17387.0
2020-06-17 11:20:00,171.25,171.51,171.13,171.17,9489.0,151.7656,151.996,151.6593,151.6947,9489.0
2020-06-17 11:25:00,171.19,171.4,170.88,171.3,15058.0,151.7124,151.8985,151.4377,151.8099,15058.0
2020-06-17 11:30:00,171.2,171.43,171.13,171.41,9050.0,151.7213,151.9251,151.6593,151.9074,9050.0
2020-06-17 11:35:00,171.37,171.6,171.37,171.44,10992.0,151.872,152.0758,151.872,151.934,10992.0
2020-06-17 11:40:00,171.46,171.94,171.45,171.93,12864.0,151.9517,152.3771,151.9429,152.3682,12864.0
2020-06-17 11:45:00,171.92,171.98,171.5,171.5,7523.0,152.3594,152.4126,151.9872,151.9872,7523.0
2020-06-17 11:50:00,171.51,171.51,171.31,171.45,7080.0,151.996,151.996,151.8188,151.9429,7080.0
2020-06-17 11:55:00,171.39,171.84,171.38,171.84,6584.0,151.8897,152.2885,151.8808,152.2885,6584.0
2020-06-17 12:00:00,171.89,171.89,171.66,171.76,4767.0,152.3328,152.3328,152.129,152.2176,4767.0
2020-06-17 12:05:00,171.74,171.98,171.73,171.88,6073.0,152.1999,152.4126,152.191,152.3239,6073.0
2020-06-17 12:10:00,171.87,171.94,171.75,171.87,4740.0,152.3151,152.3771,152.2087,152.3151,4740.0
2020-06-17 12:15:00,171.91,171.96,171.7,171.74,5216.0,152.3505,152.3948,152.1644,152.1999,5216.0
2020-06-17 12:20:00,171.77,171.82,171.61,171.78,5984.0,152.2264,152.2708,152.0847,152.2353,5984.0
2020-06-17 12:25:00,171.78,171.95,171.7,171.81,8627.0,152.2353,152.386,152.1644,152.2619,8627.0
2020-06-17 12:30:00,171.81,172.41,171.81,172.3,6878.0,152.2619,152.7936,152.2619,152.6961,6878.0
2020-06-17 12:35:00,172.34,172.53,172.25,172.53,6323.0,152.7316,152.9,152.6518,152.9,6323.0
2020-06-17 12:40:00,172.5,172.54,172.25,172.37,9356.0,152.8734,152.9088,152.6518,152.7582,9356.0
2020-06-17 12:45:00,172.32,172.37,172.23,172.35,4535.0,152.7139,152.7582,152.6341,152.7405,4535.0
2020-06-17 12:50:00,172.31,172.35,172.2,172.24,4714.0,152.705,152.7405,152.6075,152.643,4714.0
2020-06-17 12:55:00,172.24,172.24,171.93,172.15,3587.0,152.643,152.643,152.3682,152.5632,3587.0
2020-06-17 13:00:00,172.19,172.42,172.14,172.36,4643.0,152.5987,152.8025,152.5543,152.7493,4643.0
2020-06-17 13:05:00,172.32,172.57,172.32,172.56,6397.0,152.7139,152.9354,152.7139,152.9266,6397.0
2020-06-17 13:10:00,172.49,172.5,172.42,172.42,4209.0,152.8645,152.8734,152.8025,152.8025,4209.0
2020-06-17 13:15:00,172.5,172.77,172.5,172.72,13414.0,152.8734,153.1127,152.8734,153.0684,13414.0
2020-06-17 13:20:00,172.74,172.8,172.66,172.75,6360.0,153.0861,153.1393,153.0152,153.0949,6360.0
2020-06-17 13:25:00,172.75,172.94,172.75,172.87,7276.0,153.0949,153.2633,153.0949,153.2013,7276.0
2020-06-17 13:30:00,172.89,173.04,172.75,173.03,10636.0,153.219,153.3519,153.0949,153.3431,10636.0
2020-06-17 13:35:00,172.98,173.14,172.89,173.11,7584.0,153.2988,153.4406,153.219,153.414,7584.0
2020-06-17 13:40:00,173.11,173.29,173.05,173.29,9377.0,153.414,153.5735,153.3608,153.5735,9377.0
2020-06-17 13:45:00,173.27,173.39,173.2,173.31,7879.0,153.5558,153.6621,153.4937,153.5912,7879.0
2020-06-17 13:50:00,173.34,173.53,173.23,173.53,10925.0,153.6178,153.7862,153.5203,153.7862,10925.0
2020-06-17 13:55:00,173.55,173.6,172.52,172.52,9782.0,153.8039,153.8482,152.8911,152.8911,9782.0
2020-06-17 14:00:00,172.52,172.66,172.3,172.48,17145.0,152.8911,153.0152,152.6961,152.8557,17145.0
2020-06-17 14:05:00,172.55,172.65,172.52,172.6,5981.0,152.9177,153.0063,152.8911,152.962,5981.0
2020-06-17 14:10:00,172.59,172.8,172.59,172.74,5160.0,152.9531,153.1393,152.9531,153.0861,5160.0
2020-06-17 14:15:00,172.67,172.74,172.5,172.5,5612.0,153.024,153.0861,152.8734,152.8734,5612.0
2020-06-17 14:20:00,172.44,172.51,172.34,172.39,5501.0,152.8202,152.8823,152.7316,152.7759,5501.0
2020-06-17 14:25:00,172.3,172.51,172.17,172.45,5783.0,152.6961,152.8823,152.5809,152.8291,5783.0
2020-06-17 14:30:00,172.42,172.42,172.12,172.14,3851.0,152.8025,152.8025,152.5366,152.5543,3851.0
2020-06-17 14:35:00,172.17,172.37,172.17,172.37,3896.0,152.5809,152.7582,152.5809,152.7582,3896.0
2020-06-17 14:40:00,172.4,172.71,172.15,172.51,27419.0,152.7848,153.0595,152.5632,152.8823,27419.0
2020-06-17 14:45:00,172.51,172.55,172.0,172.08,11039.0,152.8823,152.9177,152.4303,152.5012,11039.0
2020-06-17 14:50:00,172.04,172.49,171.96,172.41,36579.0,152.4657,152.8645,152.3948,152.7936,36579.0
2020-06-17 14:55:00,172.44,172.7,172.25,172.63,22730.0,152.8202,153.0506,152.6518,152.9886,22730.0
2020-06-17 15:00:00,172.56,172.65,172.3,172.6,18047.0,152.9266,153.0063,152.6961,152.962,18047.0
2020-06-17 15:05:00,172.6,172.98,172.48,172.91,18256.0,152.962,153.2988,152.8557,153.2367,18256.0
2020-06-17 15:10:00,172.86,173.01,172.74,172.97,11036.0,153.1924,153.3254,153.0861,153.2899,11036.0
2020-06-17 15:15:00,173.04,173.22,172.85,172.97,17715.0,153.3519,153.5115,153.1836,153.2899,17715.0
2020-06-17 15:20:00,172.93,173.07,172.73,172.76,16644.0,153.2545,153.3785,153.0772,153.1038,16644.0
2020-06-17 15:25:00,172.79,173.06,172.62,172.93,27645.0,153.1304,153.3697,152.9797,153.2545,27645.0
2020-06-17 15:30:00,172.99,173.05,172.55,173.01,28977.0,153.3076,153.3608,152.9177,153.3254,28977.0
2020-06-17 15:35:00,173.03,173.5,172.92,173.5,40830.0,153.3431,153.7596,153.2456,153.7596,40830.0
2020-06-17 15:40:00,173.5,173.59,172.67,172.9,38606.0,153.7596,153.8394,153.024,153.2279,38606.0
2020-06-17 15:45:00,172.91,173.13,172.26,172.4,38106.0,153.2367,153.4317,152.6607,152.7848,38106.0
2020-06-17 15:50:00,172.4,172.96,172.35,172.78,50945.0,152.7848,153.2811,152.7405,153.1215,50945.0
2020-06-17 15:55:00,172.75,172.94,172.39,172.43,86305.0,153.0949,153.2633,152.7759,152.8114,86305.0
2020-06-18 09:30:00,169.44,170.83,169.44,170.04,27407.0,150.1615,151.3934,150.1615,150.6933,27407.0
2020-06-18 09:35:00,170.1,170.98,169.64,170.98,19737.0,150.7465,151.5263,150.3388,151.5263,19737.0
2020-06-18 09:40:00,170.81,171.33,170.71,171.21,11164.0,151.3757,151.8365,151.2871,151.7302,11164.0
2020-06-18 09:45:00,171.14,171.24,170.75,170.87,8360.0,151.6681,151.7567,151.3225,151.4288,8360.0
2020-06-18 09:50:00,170.98,171.06,170.5,170.66,6933.0,151.5263,151.5972,151.1009,151.2427,6933.0
2020-06-18 09:55:00,170.51,170.68,170.22,170.66,7721.0,151.1098,151.2605,150.8528,151.2427,7721.0
2020-06-18 10:00:00,170.6,170.94,170.55,170.72,8845.0,151.1896,151.4909,151.1453,151.2959,8845.0
2020-06-18 10:05:00,170.77,171.59,170.7,171.49,33940.0,151.3402,152.0669,151.2782,151.9783,33940.0
2020-06-18 10:10:00,171.55,171.87,171.42,171.64,12227.0,152.0315,152.3151,151.9163,152.1112,12227.0
2020-06-18 10:15:00,171.77,171.77,171.33,171.33,8611.0,152.2264,152.2264,151.8365,151.8365,8611.0
2020-06-18 10:20:00,171.33,171.65,170.98,171.02,6993.0,151.8365,152.1201,151.5263,151.5618,6993.0
2020-06-18 10:25:00,171.01,171.54,170.95,171.38,15054.0,151.5529,152.0226,151.4997,151.8808,15054.0
2020-06-18 10:30:00,171.54,171.57,170.58,171.25,10852.0,152.0226,152.0492,151.1718,151.7656,10852.0
2020-06-18 10:35:00,171.25,171.8,171.25,171.49,21176.0,151.7656,152.253,151.7656,151.9783,21176.0
2020-06-18 10:40:00,171.52,171.64,171.32,171.52,12418.0,152.0049,152.1112,151.8276,152.0049,12418.0
2020-06-18 10:45:00,171.45,171.6,171.13,171.3,9105.0,151.9429,152.0758,151.6593,151.8099,9105.0
2020-06-18 10:50:00,171.31,171.31,170.79,170.89,8976.0,151.8188,151.8188,151.3579,151.4466,8976.0
2020-06-18 10:55:00,170.96,171.67,170.92,171.55,10789.0,151.5086,152.1378,151.4732,152.0315,10789.0
2020-06-18 11:00:00,171.55,171.58,171.16,171.39,5016.0,152.0315,152.0581,151.6859,151.8897,5016.0
2020-06-18 11:05:00,171.35,171.6,171.34,171.34,8127.0,151.8542,152.0758,151.8454,151.8454,8127.0
2020-06-18 11:10:00,171.33,171.71,171.21,171.64,8131.0,151.8365,152.1733,151.7302,152.1112,8131.0
2020-06-18 11:15:00,171.72,171.76,171.48,171.61,7021.0,152.1821,152.2176,151.9694,152.0847,7021.0
2020-06-18 11:20:00,171.63,171.65,171.09,171.2,10469.0,152.1024,152.1201,151.6238,151.7213,10469.0
2020-06-18 11:25:00,171.16,171.66,171.14,171.66,16801.0,151.6859,152.129,151.6681,152.129,16801.0
2020-06-18 11:30:00,171.64,171.82,171.41,171.49,6252.0,152.1112,152.2708,151.9074,151.9783,6252.0
2020-06-18 11:35:00,171.49,171.55,171.17,171.25,7789.0,151.9783,152.0315,151.6947,151.7656,7789.0
2020-06-18 11:40:00,171.21,171.49,171.17,171.28,8673.0,151.7302,151.9783,151.6947,151.7922,8673.0
2020-06-18 11:45:00,171.23,171.37,171.16,171.29,7487.0,151.7479,151.872,151.6859,151.8011,7487.0
2020-06-18 11:50:00,171.29,171.36,171.09,171.22,5878.0,151.8011,151.8631,151.6238,151.739,5878.0
2020-06-18 11:55:00,171.16,171.46,171.16,171.29,6907.0,151.6859,151.9517,151.6859,151.8011,6907.0
2020-06-18 12:00:00,171.35,171.4,170.95,171.01,23756.0,151.8542,151.8985,151.4997,151.5529,23756.0
2020-06-18 12:05:00,171.01,171.22,171.01,171.22,5058.0,151.5529,151.739,151.5529,151.739,5058.0
2020-06-18 12:10:00,171.2,171.24,170.88,171.0,8640.0,151.7213,151.7567,151.4377,151.5441,8640.0
2020-06-18 12:15:00,170.93,171.07,170.89,170.96,5600.0,151.482,151.6061,151.4466,151.5086,5600.0
2020-06-18 12:20:00,170.94,171.11,170.9,170.91,18309.0,151.4909,151.6415,151.4554,151.4643,18309.0
2020-06-18 12:25:00,170.9,171.1,170.88,170.89,14766.0,151.4554,151.6327,151.4377,151.4466,14766.0
2020-06-18 12:30:00,170.82,170.93,170.48,170.62,9303.0,151.3845,151.482,151.0832,151.2073,9303.0
2020-06-18 12:35:00,170.59,170.81,170.46,170.46,6018.0,151.1807,151.3757,151.0655,151.0655,6018.0
2020-06-18 12:40:00,170.43,170.52,170.32,170.34,4100.0,151.0389,151.1187,150.9414,150.9591,4100.0
2020-06-18 12:45:00,170.31,170.8,170.31,170.8,5534.0,150.9326,151.3668,150.9326,151.3668,5534.0
2020-06-18 12:50:00,170.84,171.08,170.71,171.08,4817.0,151.4023,151.615,151.2871,151.615,4817.0
2020-06-18 12:55:00,171.08,171.29,170.95,171.29,9800.0,151.615,151.8011,151.4997,151.8011,9800.0
2020-06-18 13:00:00,171.27,171.39,171.2,171.21,4230.0,151.7833,151.8897,151.7213,151.7302,4230.0
2020-06-18 13:05:00,171.17,171.27,171.08,171.27,5380.0,151.6947,151.7833,151.615,151.7833,5380.0
2020-06-18 13:10:00,171.28,171.38,171.22,171.34,4228.0,151.7922,151.8808,151.739,151.8454,4228.0
2020-06-18 13:15:00,171.37,171.37,171.22,171.37,6335.0,151.872,151.872,151.739,151.872,6335.0
2020-06-18 13:20:00,171.33,171.33,171.14,171.14,3729.0,151.8365,151.8365,151.6681,151.6681,3729.0
2020-06-18 13:25:00,171.19,171.23,171.05,171.22,4303.0,151.7124,151.7479,151.5884,151.739,4303.0
2020-06-18 13:30:00,171.21,171.31,171.17,171.2,10244.0,151.7302,151.8188,151.6947,151.7213,10244.0
2020-06-18 13:35:00,171.21,171.36,171.18,171.36,9366.0,151.7302,151.8631,151.7036,151.8631,9366.0
2020-06-18 13:40:00,171.36,171.42,171.31,171.37,3308.0,151.8631,151.9163,151.8188,151.872,3308.0
2020-06-18 13:45:00,171.39,171.45,171.16,171.16,10050.0,151.8897,151.9429,151.6859,151.6859,10050.0
2020-06-18 13:50:00,171.22,171.32,171.19,171.21,7625.0,151.739,151.8276,151.7124,151.7302,7625.0
2020-06-18 13:55:00,171.18,171.21,170.93,171.12,7800.0,151.7036,151.7302,151.482,151.6504,7800.0
2020-06-18 14:00:00,171.1,171.12,170.72,170.77,7490.0,151.6327,151.6504,151.2959,151.3402,7490.0
2020-06-18 14:05:00,170.77,170.83,170.56,170.62,5270.0,151.3402,151.3934,151.1541,151.2073,5270.0
2020-06-18 14:10:00,170.56,170.64,170.39,170.58,10280.0,151.1541,151.225,151.0035,151.1718,10280.0
2020-06-18 14:15:00,170.53,170.63,170.41,170.6,8527.0,151.1275,151.2162,151.0212,151.1896,8527.0
2020-06-18 14:20:00,170.52,170.65,170.51,170.62,6461.0,151.1187,151.2339,151.1098,151.2073,6461.0
2020-06-18 14:25:00,170.63,170.72,170.59,170.64,6584.0,151.2162,151.2959,151.1807,151.225,6584.0
2020-06-18 14:30:00,170.63,170.72,170.4,170.54,11281.0,151.2162,151.2959,151.0123,151.1364,11281.0
2020-06-18 14:35:00,170.5,170.62,170.32,170.62,3745.0,151.1009,151.2073,150.9414,151.2073,3745.0
2020-06-18 14:40:00,170.64,170.64,170.09,170.14,8339.0,151.225,151.225,150.7376,150.7819,8339.0
2020-06-18 14:45:00,170.2,170.26,170.15,170.19,5104.0,150.8351,150.8883,150.7908,150.8262,5104.0
2020-06-18 14:50:00,170.17,170.29,170.17,170.24,6875.0,150.8085,150.9148,150.8085,150.8705,6875.0
2020-06-18 14:55:00,170.2,170.2,169.68,169.73,16914.0,150.8351,150.8351,150.3742,150.4186,16914.0
2020-06-18 15:00:00,169.69,169.79,169.49,169.61,9558.0,150.3831,150.4717,150.2059,150.3122,9558.0
2020-06-18 15:05:00,169.55,169.82,169.5,169.82,17157.0,150.259,150.4983,150.2147,150.4983,17157.0
2020-06-18 15:10:00,169.8,169.8,169.32,169.43,10408.0,150.4806,150.4806,150.0552,150.1527,10408.0
2020-06-18 15:15:00,169.45,169.75,169.42,169.72,38952.0,150.1704,150.4363,150.1438,150.4097,38952.0
2020-06-18 15:20:00,169.71,170.0,169.68,169.87,22293.0,150.4008,150.6578,150.3742,150.5426,22293.0
2020-06-18 15:25:00,169.86,169.86,169.61,169.67,11659.0,150.5338,150.5338,150.3122,150.3654,11659.0
2020-06-18 15:30:00,169.69,169.97,169.61,169.9,16761.0,150.3831,150.6312,150.3122,150.5692,16761.0
2020-06-18 15:35:00,169.94,170.15,169.92,170.07,14265.0,150.6047,150.7908,150.5869,150.7199,14265.0
2020-06-18 15:40:00,170.04,170.1,169.79,169.88,19944.0,150.6933,150.7465,150.4717,150.5515,19944.0
2020-06-18 15:45:00,169.91,170.01,169.73,170.0,25527.0,150.5781,150.6667,150.4186,150.6578,25527.0
2020-06-18 15:50:00,170.11,170.2,169.6,170.14,38294.0,150.7553,150.8351,150.3033,150.7819,38294.0
2020-06-18 15:55:00,170.16,170.61,169.98,170.35,61576.0,150.7996,151.1984,150.6401,150.968,61576.0
2020-06-19 09:30:00,173.89,174.32,172.89,173.74,211625.0,154.1052,154.4863,153.219,153.9723,211625.0
2020-06-19 09:35:00,173.86,174.29,173.59,174.07,12737.0,154.0787,154.4597,153.8394,154.2648,12737.0
2020-06-19 09:40:00,173.99,174.01,173.28,173.79,20449.0,154.1939,154.2116,153.5646,154.0166,20449.0
2020-06-19 09:45:00,174.0,174.21,173.77,174.14,10619.0,154.2027,154.3888,153.9989,154.3268,10619.0
2020-06-19 09:50:00,174.16,174.37,174.01,174.23,6860.0,154.3445,154.5306,154.2116,154.4066,6860.0
2020-06-19 09:55:00,174.03,174.1,173.52,173.78,11769.0,154.2293,154.2913,153.7773,154.0078,11769.0
2020-06-19 10:00:00,173.82,173.99,173.66,173.89,13482.0,154.0432,154.1939,153.9014,154.1052,13482.0
2020-06-19 10:05:00,173.95,173.99,173.52,173.53,11048.0,154.1584,154.1939,153.7773,153.7862,11048.0
2020-06-19 10:10:00,173.64,173.64,172.98,173.39,9414.0,153.8837,153.8837,153.2988,153.6621,9414.0
2020-06-19 10:15:00,173.52,173.84,173.45,173.72,14238.0,153.7773,154.0609,153.7153,153.9546,14238.0
2020-06-19 10:20:00,173.71,173.77,173.48,173.74,4450.0,153.9457,153.9989,153.7419,153.9723,4450.0
2020-06-19 10:25:00,173.72,173.77,173.3,173.42,5185.0,153.9546,153.9989,153.5824,153.6887,5185.0
2020-06-19 10:30:00,173.34,173.35,172.91,173.19,9746.0,153.6178,153.6267,153.2367,153.4849,9746.0
2020-06-19 10:35:00,173.15,173.2,172.96,173.18,6234.0,153.4494,153.4937,153.2811,153.476,6234.0
2020-06-19 10:40:00,173.19,173.39,173.06,173.09,8794.0,153.4849,153.6621,153.3697,153.3963,8794.0
2020-06-19 10:45:00,173.04,173.22,172.96,173.12,5812.0,153.3519,153.5115,153.2811,153.4228,5812.0
2020-06-19 10:50:00,173.12,173.22,173.04,173.2,5388.0,153.4228,153.5115,153.3519,153.4937,5388.0
2020-06-19 10:55:00,173.19,173.22,172.62,172.63,9191.0,153.4849,153.5115,152.9797,152.9886,9191.0
2020-06-19 11:00:00,172.66,172.74,172.5,172.74,5715.0,153.0152,153.0861,152.8734,153.0861,5715.0
2020-06-19 11:05:00,172.8,172.88,172.24,172.29,4090.0,153.1393,153.2102,152.643,152.6873,4090.0
2020-06-19 11:10:00,172.28,172.43,172.11,172.4,17656.0,152.6784,152.8114,152.5278,152.7848,17656.0
2020-06-19 11:15:00,172.44,172.44,172.04,172.04,4104.0,152.8202,152.8202,152.4657,152.4657,4104.0
2020-06-19 11:20:00,171.73,171.87,171.65,171.84,5142.0,152.191,152.3151,152.1201,152.2885,5142.0
2020-06-19 11:25:00,171.88,172.12,171.86,172.08,11113.0,152.3239,152.5366,152.3062,152.5012,11113.0
2020-06-19 11:30:00,172.03,172.16,171.95,172.03,6379.0,152.4569,152.5721,152.386,152.4569,6379.0
2020-06-19 11:35:00,172.0,172.2,171.93,172.09,22407.0,152.4303,152.6075,152.3682,152.51,22407.0
2020-06-19 11:40:00,172.13,172.19,172.03,172.13,5094.0,152.5455,152.5987,152.4569,152.5455,5094.0
2020-06-19 11:45:00,172.12,172.66,172.12,172.39,17185.0,152.5366,153.0152,152.5366,152.7759,17185.0
2020-06-19 11:50:00,172.32,172.63,172.28,172.53,3761.0,152.7139,152.9886,152.6784,152.9,3761.0
2020-06-19 11:55:00,172.57,172.57,172.34,172.4,6072.0,152.9354,152.9354,152.7316,152.7848,6072.0
2020-06-19 12:00:00,172.35,172.35,172.14,172.15,7856.0,152.7405,152.7405,152.5543,152.5632,7856.0
2020-06-19 12:05:00,172.15,172.25,171.95,172.25,6338.0,152.5632,152.6518,152.386,152.6518,6338.0
2020-06-19 12:10:00,172.22,172.41,171.7,171.72,9157.0,152.6252,152.7936,152.1644,152.1821,9157.0
2020-06-19 12:15:00,171.47,171.58,170.9,170.9,13718.0,151.9606,152.0581,151.4554,151.4554,13718.0
2020-06-19 12:20:00,170.8,171.19,170.34,170.54,13446.0,151.3668,151.7124,150.9591,151.1364,13446.0
2020-06-19 12:25:00,170.55,170.88,170.45,170.87,9077.0,151.1453,151.4377,151.0566,151.4288,9077.0
2020-06-19 12:30:00,170.85,171.32,170.79,170.94,8256.0,151.4111,151.8276,151.3579,151.4909,8256.0
2020-06-19 12:35:00,171.06,171.06,170.79,170.89,5736.0,151.5972,151.5972,151.3579,151.4466,5736.0
2020-06-19 12:40:00,170.84,170.87,170.55,170.55,27595.0,151.4023,151.4288,151.1453,151.1453,27595.0
2020-06-19 12:45:00,170.47,170.82,170.34,170.76,23443.0,151.0744,151.3845,150.9591,151.3314,23443.0
2020-06-19 12:50:00,170.78,170.83,170.33,170.36,29320.0,151.3491,151.3934,150.9503,150.9769,29320.0
2020-06-19 12:55:00,170.36,171.27,170.36,171.18,9531.0,150.9769,151.7833,150.9769,151.7036,9531.0
2020-06-19 13:00:00,171.19,171.19,170.79,170.81,8633.0,151.7124,151.7124,151.3579,151.3757,8633.0
2020-06-19 13:05:00,170.78,170.81,170.47,170.51,7063.0,151.3491,151.3757,151.0744,151.1098,7063.0
2020-06-19 13:10:00,170.56,170.88,170.52,170.59,12310.0,151.1541,151.4377,151.1187,151.1807,12310.0
2020-06-19 13:15:00,170.56,170.57,170.24,170.33,7792.0,151.1541,151.163,150.8705,150.9503,7792.0
2020-06-19 13:20:00,170.23,170.31,169.75,169.86,10933.0,150.8617,150.9326,150.4363,150.5338,10933.0
2020-06-19 13:25:00,169.91,170.03,169.74,169.75,6581.0,150.5781,150.6844,150.4274,150.4363,6581.0
2020-06-19 13:30:00,169.72,169.91,169.65,169.77,12395.0,150.4097,150.5781,150.3477,150.454,12395.0
2020-06-19 13:35:00,169.77,170.61,169.76,170.48,9248.0,150.454,151.1984,150.4451,151.0832,9248.0
2020-06-19 13:40:00,170.49,170.54,170.32,170.53,8068.0,151.0921,151.1364,150.9414,151.1275,8068.0
2020-06-19 13:45:00,170.51,170.53,169.95,170.1,8301.0,151.1098,151.1275,150.6135,150.7465,8301.0
2020-06-19 13:50:00,170.1,170.27,170.04,170.08,7488.0,150.7465,150.8971,150.6933,150.7287,7488.0
2020-06-19 13:55:00,170.08,170.31,169.79,169.87,11036.0,150.7287,150.9326,150.4717,150.5426,11036.0
2020-06-19 14:00:00,169.81,170.23,169.81,170.01,12444.0,150.4895,150.8617,150.4895,150.6667,12444.0
2020-06-19 14:05:00,170.06,170.08,169.42,169.78,11613.0,150.711,150.7287,150.1438,150.4629,11613.0
2020-06-19 14:10:00,169.79,170.01,169.73,169.95,13139.0,150.4717,150.6667,150.4186,150.6135,13139.0
2020-06-19 14:15:00,169.93,170.04,169.47,169.58,12244.0,150.5958,150.6933,150.1881,150.2856,12244.0
2020-06-19 14:20:00,169.57,170.15,169.57,170.06,9880.0,150.2768,150.7908,150.2768,150.711,9880.0
2020-06-19 14:25:00,170.06,170.11,169.73,169.82,6849.0,150.711,150.7553,150.4186,150.4983,6849.0
2020-06-19 14:30:00,169.78,170.6,169.65,170.6,8294.0,150.4629,151.1896,150.3477,151.1896,8294.0
2020-06-19 14:35:00,170.62,170.94,170.61,170.65,9057.0,151.2073,151.4909,151.1984,151.2339,9057.0
2020-06-19 14:40:00,170.65,170.91,170.49,170.91,8437.0,151.2339,151.4643,151.0921,151.4643,8437.0
2020-06-19 14:45:00,170.85,171.31,170.78,170.99,14935.0,151.4111,151.8188,151.3491,151.5352,14935.0
2020-06-19 14:50:00,171.06,171.46,170.82,171.45,7145.0,151.5972,151.9517,151.3845,151.9429,7145.0
2020-06-19 14:55:00,171.34,171.69,171.27,171.57,12449.0,151.8454,152.1555,151.7833,152.0492,12449.0
2020-06-19 15:00:00,171.5,171.63,171.37,171.43,12040.0,151.9872,152.1024,151.872,151.9251,12040.0
2020-06-19 15:05:00,171.44,171.64,171.26,171.55,15539.0,151.934,152.1112,151.7745,152.0315,15539.0
2020-06-19 15:10:00,171.54,172.27,171.53,172.19,24062.0,152.0226,152.6696,152.0138,152.5987,24062.0
2020-06-19 15:15:00,172.16,172.92,172.16,172.64,25330.0,152.5721,153.2456,152.5721,152.9975,25330.0
2020-06-19 15:20:00,172.62,172.73,172.26,172.65,20040.0,152.9797,153.0772,152.6607,153.0063,20040.0
2020-06-19 15:25:00,172.67,172.69,172.18,172.47,28797.0,153.024,153.0418,152.5898,152.8468,28797.0
2020-06-19 15:30:00,172.51,172.57,172.24,172.57,27949.0,152.8823,152.9354,152.643,152.9354,27949.0
2020-06-19 15:35:00,172.63,172.71,172.39,172.52,34607.0,152.9886,153.0595,152.7759,152.8911,34607.0
2020-06-19 15:40:00,172.52,172.86,172.3,172.31,47198.0,152.8911,153.1924,152.6961,152.705,47198.0
2020-06-19 15:45:00,172.28,172.58,171.65,172.32,61216.0,152.6784,152.9443,152.1201,152.7139,61216.0
2020-06-19 15:50:00,172.1,172.35,171.16,171.33,141281.0,152.5189,152.7405,151.6859,151.8365,141281.0
2020-06-19 15:55:00,171.28,171.42,170.64,170.83,248698.0,151.7922,151.9163,151.225,151.3934,248698.0
2020-06-22 09:30:00,169.85,169.95,168.59,169.3,25412.0,150.5249,150.6135,149.4083,150.0375,25412.0
2020-06-22 09:35:00,169.36,169.93,169.34,169.76,11862.0,150.0907,150.5958,150.0729,150.4451,11862.0
2020-06-22 09:40:00,169.41,169.78,169.13,169.57,8803.0,150.135,150.4629,149.8868,150.2768,8803.0
2020-06-22 09:45:00,169.3,170.0,168.84,169.91,10124.0,150.0375,150.6578,149.6298,150.5781,10124.0
2020-06-22 09:50:00,169.67,170.15,169.65,170.0,4264.0,150.3654,150.7908,150.3477,150.6578,4264.0
2020-06-22 09:55:00,170.14,170.66,169.92,170.17,5596.0,150.7819,151.2427,150.5869,150.8085,5596.0
2020-06-22 10:00:00,169.97,170.2,169.51,170.2,2910.0,150.6312,150.8351,150.2236,150.8351,2910.0
2020-06-22 10:05:00,170.2,170.48,169.91,170.48,5650.0,150.8351,151.0832,150.5781,151.0832,5650.0
2020-06-22 10:10:00,170.37,170.46,170.03,170.15,6819.0,150.9857,151.0655,150.6844,150.7908,6819.0
2020-06-22 10:15:00,170.29,170.3,169.82,169.84,5928.0,150.9148,150.9237,150.4983,150.516,5928.0
2020-06-22 10:20:00,169.85,170.1,169.85,170.02,3236.0,150.5249,150.7465,150.5249,150.6756,3236.0
2020-06-22 10:25:00,170.01,170.23,169.9,170.07,4528.0,150.6667,150.8617,150.5692,150.7199,4528.0
2020-06-22 10:30:00,169.91,169.91,169.56,169.75,4005.0,150.5781,150.5781,150.2679,150.4363,4005.0
2020-06-22 10:35:00,169.69,169.75,169.4,169.4,5786.0,150.3831,150.4363,150.1261,150.1261,5786.0
2020-06-22 10:40:00,169.34,169.53,169.15,169.5,4352.0,150.0729,150.2413,149.9045,150.2147,4352.0
2020-06-22 10:45:00,169.54,169.56,169.22,169.28,4133.0,150.2502,150.2679,149.9666,150.0198,4133.0
2020-06-22 10:50:00,169.24,169.58,169.22,169.42,6875.0,149.9843,150.2856,149.9666,150.1438,6875.0
2020-06-22 10:55:00,169.41,169.45,169.02,169.08,4945.0,150.135,150.1704,149.7893,149.8425,4945.0
2020-06-22 11:00:00,169.02,169.2,168.8,168.84,5349.0,149.7893,149.9489,149.5944,149.6298,5349.0
2020-06-22 11:05:00,168.95,169.02,168.9,168.97,7269.0,149.7273,149.7893,149.683,149.745,7269.0
2020-06-22 11:10:00,168.93,169.3,168.82,169.29,6687.0,149.7096,150.0375,149.6121,150.0286,6687.0
2020-06-22 11:15:00,169.29,169.65,169.27,169.47,2500.0,150.0286,150.3477,150.0109,150.1881,2500.0
2020-06-22 11:20:00,169.44,169.76,169.44,169.7,4375.0,150.1615,150.4451,150.1615,150.392,4375.0
2020-06-22 11:25:00,169.62,169.81,169.53,169.6,4208.0,150.3211,150.4895,150.2413,150.3033,4208.0
2020-06-22 11:30:00,169.59,169.73,169.4,169.61,4004.0,150.2945,150.4186,150.1261,150.3122,4004.0
2020-06-22 11:35:00,169.55,169.87,169.51,169.87,1700.0,150.259,150.5426,150.2236,150.5426,1700.0
2020-06-22 11:40:00,169.83,170.02,169.8,170.02,6204.0,150.5072,150.6756,150.4806,150.6756,6204.0
2020-06-22 11:45:00,170.12,170.21,169.95,170.06,3805.0,150.7642,150.8439,150.6135,150.711,3805.0
2020-06-22 11:50:00,170.09,170.15,169.9,170.06,6181.0,150.7376,150.7908,150.5692,150.711,6181.0
2020-06-22 11:55:00,170.12,170.3,170.04,170.3,3941.0,150.7642,150.9237,150.6933,150.9237,3941.0
2020-06-22 12:00:00,170.33,170.52,170.2,170.46,6945.0,150.9503,151.1187,150.8351,151.0655,6945.0
2020-06-22 12:05:00,170.38,170.52,170.36,170.44,3300.0,150.9946,151.1187,150.9769,151.0478,3300.0
2020-06-22 12:10:00,170.43,170.75,170.38,170.66,6424.0,151.0389,151.3225,150.9946,151.2427,6424.0
2020-06-22 12:15:00,170.61,171.07,170.61,171.05,5591.0,151.1984,151.6061,151.1984,151.5884,5591.0
2020-06-22 12:20:00,171.05,171.15,170.85,170.91,3957.0,151.5884,151.677,151.4111,151.4643,3957.0
2020-06-22 12:25:00,170.86,170.98,170.71,170.74,4573.0,151.42,151.5263,151.2871,151.3136,4573.0
2020-06-22 12:30:00,170.71,171.0,170.65,170.99,16769.0,151.2871,151.5441,151.2339,151.5352,16769.0
2020-06-22 12:35:00,170.97,171.13,170.97,171.07,3711.0,151.5175,151.6593,151.5175,151.6061,3711.0
2020-06-22 12:40:00,171.06,171.18,171.05,171.18,3200.0,151.5972,151.7036,151.5884,151.7036,3200.0
2020-06-22 12:45:00,171.14,171.44,171.13,171.32,5102.0,151.6681,151.934,151.6593,151.8276,5102.0
2020-06-22 12:50:00,171.3,171.3,171.18,171.2,6647.0,151.8099,151.8099,151.7036,151.7213,6647.0
2020-06-22 12:55:00,171.19,171.22,170.96,171.11,19400.0,151.7124,151.739,151.5086,151.6415,19400.0
2020-06-22 13:00:00,171.09,171.32,171.09,171.16,5801.0,151.6238,151.8276,151.6238,151.6859,5801.0
2020-06-22 13:05:00,171.17,171.23,171.09,171.09,2200.0,151.6947,151.7479,151.6238,151.6238,2200.0
2020-06-22 13:10:00,171.12,171.12,170.75,170.77,4313.0,151.6504,151.6504,151.3225,151.3402,4313.0
2020-06-22 13:15:00,170.78,170.84,170.68,170.71,4440.0,151.3491,151.4023,151.2605,151.2871,4440.0
2020-06-22 13:20:00,170.73,170.81,170.73,170.81,3441.0,151.3048,151.3757,151.3048,151.3757,3441.0
2020-06-22 13:25:00,170.8,170.88,170.65,170.76,5090.0,151.3668,151.4377,151.2339,151.3314,5090.0
2020-06-22 13:30:00,170.85,170.89,170.67,170.82,4360.0,151.4111,151.4466,151.2516,151.3845,4360.0
2020-06-22 13:35:00,170.8,170.82,170.52,170.63,3791.0,151.3668,151.3845,151.1187,151.2162,3791.0
2020-06-22 13:40:00,170.66,170.79,170.65,170.75,5727.0,151.2427,151.3579,151.2339,151.3225,5727.0
2020-06-22 13:45:00,170.75,171.11,170.75,171.07,6931.0,151.3225,151.6415,151.3225,151.6061,6931.0
2020-06-22 13:50:00,171.02,171.13,171.0,171.01,3776.0,151.5618,151.6593,151.5441,151.5529,3776.0
2020-06-22 13:55:00,171.05,171.05,170.89,170.97,2584.0,151.5884,151.5884,151.4466,151.5175,2584.0
2020-06-22 14:00:00,170.91,170.91,170.5,170.78,5287.0,151.4643,151.4643,151.1009,151.3491,5287.0
2020-06-22 14:05:00,170.86,170.93,170.77,170.93,5439.0,151.42,151.482,151.3402,151.482,5439.0
2020-06-22 14:10:00,170.86,170.96,170.78,170.83,32489.0,151.42,151.5086,151.3491,151.3934,32489.0
2020-06-22 14:15:00,170.88,171.11,170.88,171.04,5857.0,151.4377,151.6415,151.4377,151.5795,5857.0
2020-06-22 14:20:00,170.93,171.23,170.93,171.2,6132.0,151.482,151.7479,151.482,151.7213,6132.0
2020-06-22 14:25:00,171.17,171.31,171.1,171.13,7308.0,151.6947,151.8188,151.6327,151.6593,7308.0
2020-06-22 14:30:00,171.1,171.15,170.95,171.07,7183.0,151.6327,151.677,151.4997,151.6061,7183.0
2020-06-22 14:35:00,171.07,171.08,170.88,170.88,14754.0,151.6061,151.615,151.4377,151.4377,14754.0
2020-06-22 14:40:00,170.86,170.89,170.8,170.87,7913.0,151.42,151.4466,151.3668,151.4288,7913.0
2020-06-22 14:45:00,170.87,171.12,170.83,171.11,48116.0,151.4288,151.6504,151.3934,151.6415,48116.0
2020-06-22 14:50:00,171.09,171.3,171.06,171.3,4723.0,151.6238,151.8099,151.5972,151.8099,4723.0
2020-06-22 14:55:00,171.3,171.62,171.28,171.4,9853.0,151.8099,152.0935,151.7922,151.8985,9853.0
2020-06-22 15:00:00,171.42,171.42,171.28,171.28,7156.0,151.9163,151.9163,151.7922,151.7922,7156.0
2020-06-22 15:05:00,171.28,171.29,171.1,171.14,4717.0,151.7922,151.8011,151.6327,151.6681,4717.0
2020-06-22 15:10:00,171.17,171.32,170.86,170.86,15754.0,151.6947,151.8276,151.42,151.42,15754.0
2020-06-22 15:15:00,170.92,170.93,170.54,170.7,6517.0,151.4732,151.482,151.1364,151.2782,6517.0
2020-06-22 15:20:00,170.69,170.88,170.54,170.57,14309.0,151.2693,151.4377,151.1364,151.163,14309.0
2020-06-22 15:25:00,170.6,170.82,170.59,170.79,3606.0,151.1896,151.3845,151.1807,151.3579,3606.0
2020-06-22 15:30:00,170.82,170.97,170.8,170.9,7256.0,151.3845,151.5175,151.3668,151.4554,7256.0
2020-06-22 15:35:00,170.89,171.0,170.8,170.98,16892.0,151.4466,151.5441,151.3668,151.5263,16892.0
2020-06-22 15:40:00,171.02,171.15,170.94,171.06,11955.0,151.5618,151.677,151.4909,151.5972,11955.0
2020-06-22 15:45:00,171.05,171.18,170.78,170.88,18332.0,151.5884,151.7036,151.3491,151.4377,18332.0
2020-06-22 15:50:00,170.83,171.37,170.8,171.37,31668.0,151.3934,151.872,151.3668,151.872,31668.0
2020-06-22 15:55:00,171.35,171.75,171.19,171.69,58541.0,151.8542,152.2087,151.7124,152.1555,58541.0
2020-06-23 09:30:00,173.61,174.46,173.33,174.23,23007.0,153.8571,154.6104,153.609,154.4066,23007.0
2020-06-23 09:35:00,174.28,174.58,173.55,173.69,5723.0,154.4509,154.7167,153.8039,153.928,5723.0
2020-06-23 09:40:00,173.55,173.92,173.23,173.72,6043.0,153.8039,154.1318,153.5203,153.9546,6043.0
2020-06-23 09:45:00,173.55,173.59,172.84,172.85,10890.0,153.8039,153.8394,153.1747,153.1836,10890.0
2020-06-23 09:50:00,172.82,173.01,172.46,173.0,7069.0,153.157,153.3254,152.8379,153.3165,7069.0
2020-06-23 09:55:00,172.94,173.29,172.86,173.17,8078.0,153.2633,153.5735,153.1924,153.4672,8078.0
2020-06-23 10:00:00,173.21,173.47,172.94,173.22,14748.0,153.5026,153.733,153.2633,153.5115,14748.0
2020-06-23 10:05:00,173.34,173.38,172.67,173.08,6076.0,153.6178,153.6533,153.024,153.3874,6076.0
2020-06-23 10:10:00,173.06,173.06,172.67,172.84,6868.0,153.3697,153.3697,153.024,153.1747,6868.0
2020-06-23 10:15:00,172.9,173.12,172.9,173.1,4770.0,153.2279,153.4228,153.2279,153.4051,4770.0
2020-06-23 10:20:00,173.18,173.23,172.77,173.12,6840.0,153.476,153.5203,153.1127,153.4228,6840.0
2020-06-23 10:25:00,173.32,173.51,173.14,173.45,2719.0,153.6001,153.7685,153.4406,153.7153,2719.0
2020-06-23 10:30:00,173.42,173.42,173.03,173.05,1635.0,153.6887,153.6887,153.3431,153.3608,1635.0
2020-06-23 10:35:00,173.01,173.12,172.81,173.1,4619.0,153.3254,153.4228,153.1481,153.4051,4619.0
2020-06-23 10:40:00,173.23,173.23,172.84,172.91,9248.0,153.5203,153.5203,153.1747,153.2367,9248.0
2020-06-23 10:45:00,172.84,172.91,172.51,172.8,21844.0,153.1747,153.2367,152.8823,153.1393,21844.0
2020-06-23 10:50:00,172.73,173.06,172.73,172.9,4890.0,153.0772,153.3697,153.0772,153.2279,4890.0
2020-06-23 10:55:00,172.95,172.95,172.71,172.87,3786.0,153.2722,153.2722,153.0595,153.2013,3786.0
2020-06-23 11:00:00,172.89,173.19,172.47,173.19,9427.0,153.219,153.4849,152.8468,153.4849,9427.0
2020-06-23 11:05:00,173.04,173.09,172.89,172.9,2038.0,153.3519,153.3963,153.219,153.2279,2038.0
2020-06-23 11:10:00,172.93,173.03,172.81,173.01,5374.0,153.2545,153.3431,153.1481,153.3254,5374.0
2020-06-23 11:15:00,172.85,173.23,172.85,173.05,3171.0,153.1836,153.5203,153.1836,153.3608,3171.0
2020-06-23 11:20:00,173.05,173.66,173.05,173.63,5889.0,153.3608,153.9014,153.3608,153.8748,5889.0
2020-06-23 11:25:00,173.64,173.7,173.29,173.37,7681.0,153.8837,153.9369,153.5735,153.6444,7681.0
2020-06-23 11:30:00,173.36,173.42,173.29,173.42,2114.0,153.6355,153.6887,153.5735,153.6887,2114.0
2020-06-23 11:35:00,173.34,173.54,173.27,173.45,4519.0,153.6178,153.7951,153.5558,153.7153,4519.0
2020-06-23 11:40:00,173.38,173.4,173.1,173.22,3374.0,153.6533,153.671,153.4051,153.5115,3374.0
2020-06-23 11:45:00,173.18,173.18,173.04,173.07,3590.0,153.476,153.476,153.3519,153.3785,3590.0
2020-06-23 11:50:00,173.06,173.22,172.98,173.07,7343.0,153.3697,153.5115,153.2988,153.3785,7343.0
2020-06-23 11:55:00,173.18,173.49,173.18,173.49,3423.0,153.476,153.7507,153.476,153.7507,3423.0
2020-06-23 12:00:00,173.53,173.74,173.53,173.74,2776.0,153.7862,153.9723,153.7862,153.9723,2776.0
2020-06-23 12:05:00,173.65,173.85,173.6,173.67,3213.0,153.8925,154.0698,153.8482,153.9103,3213.0
2020-06-23 12:10:00,173.68,173.73,173.39,173.39,4552.0,153.9191,153.9634,153.6621,153.6621,4552.0
2020-06-23 12:15:00,173.35,173.59,173.35,173.52,3673.0,153.6267,153.8394,153.6267,153.7773,3673.0
2020-06-23 12:20:00,173.45,173.64,173.31,173.64,4498.0,153.7153,153.8837,153.5912,153.8837,4498.0
2020-06-23 12:25:00,173.46,173.56,173.27,173.28,3311.0,153.7242,153.8128,153.5558,153.5646,3311.0
2020-06-23 12:30:00,173.34,173.5,173.34,173.47,3639.0,153.6178,153.7596,153.6178,153.733,3639.0
2020-06-23 12:35:00,173.47,173.47,173.28,173.44,4228.0,153.733,153.733,153.5646,153.7064,4228.0
2020-06-23 12:40:00,173.36,173.37,173.11,173.11,2812.0,153.6355,153.6444,153.414,153.414,2812.0
2020-06-23 12:45:00,173.14,173.78,173.06,173.78,7280.0,153.4406,154.0078,153.3697,154.0078,7280.0
2020-06-23 12:50:00,173.75,173.93,173.67,173.86,19252.0,153.9812,154.1407,153.9103,154.0787,19252.0
2020-06-23 12:55:00,173.82,173.91,173.51,173.61,9699.0,154.0432,154.123,153.7685,153.8571,9699.0
2020-06-23 13:00:00,173.59,173.73,173.56,173.72,5261.0,153.8394,153.9634,153.8128,153.9546,5261.0
2020-06-23 13:05:00,173.76,173.89,173.7,173.85,7481.0,153.99,154.1052,153.9369,154.0698,7481.0
2020-06-23 13:10:00,173.83,173.83,173.66,173.77,4569.0,154.0521,154.0521,153.9014,153.9989,4569.0
2020-06-23 13:15:00,173.75,173.97,173.68,173.95,10723.0,153.9812,154.1761,153.9191,154.1584,10723.0
2020-06-23 13:20:00,173.95,174.16,173.95,174.15,4130.0,154.1584,154.3445,154.1584,154.3357,4130.0
2020-06-23 13:25:00,174.09,174.13,174.04,174.05,2519.0,154.2825,154.3179,154.2382,154.247,2519.0
2020-06-23 13:30:00,174.05,174.07,173.83,174.06,6211.0,154.247,154.2648,154.0521,154.2559,6211.0
2020-06-23 13:35:00,174.09,174.23,174.09,174.23,3313.0,154.2825,154.4066,154.2825,154.4066,3313.0
2020-06-23 13:40:00,174.2,174.21,173.95,174.01,3824.0,154.38,154.3888,154.1584,154.2116,3824.0
2020-06-23 13:45:00,173.97,174.19,173.97,174.09,2908.0,154.1761,154.3711,154.1761,154.2825,2908.0
2020-06-23 13:50:00,173.97,174.25,173.83,174.18,5011.0,154.1761,154.4243,154.0521,154.3622,5011.0
2020-06-23 13:55:00,174.22,174.4,174.2,174.36,4305.0,154.3977,154.5572,154.38,154.5218,4305.0
2020-06-23 14:00:00,174.28,174.3,173.73,173.74,6417.0,154.4509,154.4686,153.9634,153.9723,6417.0
2020-06-23 14:05:00,173.71,173.71,173.47,173.7,3133.0,153.9457,153.9457,153.733,153.9369,3133.0
2020-06-23 14:10:00,173.7,173.75,173.43,173.68,8609.0,153.9369,153.9812,153.6976,153.9191,8609.0
2020-06-23 14:15:00,173.66,173.82,173.66,173.76,5169.0,153.9014,154.0432,153.9014,153.99,5169.0
2020-06-23 14:20:00,173.8,173.94,173.77,173.94,3554.0,154.0255,154.1496,153.9989,154.1496,3554.0
2020-06-23 14:25:00,173.95,173.96,173.79,173.92,3805.0,154.1584,154.1673,154.0166,154.1318,3805.0
2020-06-23 14:30:00,173.9,173.92,173.59,173.66,3300.0,154.1141,154.1318,153.8394,153.9014,3300.0
2020-06-23 14:35:00,173.64,173.89,173.64,173.7,3931.0,153.8837,154.1052,153.8837,153.9369,3931.0
2020-06-23 14:40:00,173.64,173.7,173.43,173.46,3325.0,153.8837,153.9369,153.6976,153.7242,3325.0
2020-06-23 14:45:00,173.46,173.46,173.0,173.09,5167.0,153.7242,153.7242,153.3165,153.3963,5167.0
2020-06-23 14:50:00,173.06,173.26,172.98,173.19,3546.0,153.3697,153.5469,153.2988,153.4849,3546.0
2020-06-23 14:55:00,173.24,173.33,173.12,173.19,4815.0,153.5292,153.609,153.4228,153.4849,4815.0
2020-06-23 15:00:00,173.11,173.18,172.86,172.98,6915.0,153.414,153.476,153.1924,153.2988,6915.0
2020-06-23 15:05:00,172.94,173.01,172.84,172.91,6396.0,153.2633,153.3254,153.1747,153.2367,6396.0
2020-06-23 15:10:00,172.92,173.1,172.86,173.08,4945.0,153.2456,153.4051,153.1924,153.3874,4945.0
2020-06-23 15:15:00,173.05,173.58,173.04,173.5,13419.0,153.3608,153.8305,153.3519,153.7596,13419.0
2020-06-23 15:20:00,173.5,173.63,173.44,173.57,17712.0,153.7596,153.8748,153.7064,153.8216,17712.0
2020-06-23 15:25:00,173.59,173.65,173.39,173.45,11050.0,153.8394,153.8925,153.6621,153.7153,11050.0
2020-06-23 15:30:00,173.46,173.65,173.44,173.65,20357.0,153.7242,153.8925,153.7064,153.8925,20357.0
2020-06-23 15:35:00,173.67,173.86,173.4,173.4,11915.0,153.9103,154.0787,153.671,153.671,11915.0
2020-06-23 15:40:00,173.39,173.59,173.36,173.49,25260.0,153.6621,153.8394,153.6355,153.7507,25260.0
2020-06-23 15:45:00,173.44,173.63,173.23,173.61,31118.0,153.7064,153.8748,153.5203,153.8571,31118.0
2020-06-23 15:50:00,173.49,173.53,172.73,173.02,49381.0,153.7507,153.7862,153.0772,153.3342,49381.0
2020-06-23 15:55:00,172.97,173.06,172.52,172.55,40277.0,153.2899,153.3697,152.8911,152.9177,40277.0
2020-06-24 09:30:00,170.13,171.07,170.07,170.71,20343.0,150.773,151.6061,150.7199,151.2871,20343.0
2020-06-24 09:35:00,170.9,171.45,170.9,171.34,5550.0,151.4554,151.9429,151.4554,151.8454,5550.0
2020-06-24 09:40:00,171.2,171.82,171.19,171.57,7078.0,151.7213,152.2708,151.7124,152.0492,7078.0
2020-06-24 09:45:00,171.57,171.57,171.23,171.29,4737.0,152.0492,152.0492,151.7479,151.8011,4737.0
2020-06-24 09:50:00,171.28,171.34,170.71,170.84,8133.0,151.7922,151.8454,151.2871,151.4023,8133.0
2020-06-24 09:55:00,170.96,171.23,170.6,170.72,4906.0,151.5086,151.7479,151.1896,151.2959,4906.0
2020-06-24 10:00:00,170.73,170.76,169.46,169.69,8234.0,151.3048,151.3314,150.1793,150.3831,8234.0
2020-06-24 10:05:00,169.69,170.11,169.59,169.85,6209.0,150.3831,150.7553,150.2945,150.5249,6209.0
2020-06-24 10:10:00,169.73,170.37,169.72,170.34,6000.0,150.4186,150.9857,150.4097,150.9591,6000.0
2020-06-24 10:15:00,170.3,170.3,169.99,170.15,4904.0,150.9237,150.9237,150.649,150.7908,4904.0
2020-06-24 10:20:00,170.17,170.55,170.17,170.47,3800.0,150.8085,151.1453,150.8085,151.0744,3800.0
2020-06-24 10:25:00,170.5,170.56,170.24,170.49,4307.0,151.1009,151.1541,150.8705,151.0921,4307.0
2020-06-24 10:30:00,170.47,171.0,170.19,170.3,11377.0,151.0744,151.5441,150.8262,150.9237,11377.0
2020-06-24 10:35:00,170.29,170.52,169.86,169.95,6536.0,150.9148,151.1187,150.5338,150.6135,6536.0
2020-06-24 10:40:00,169.97,170.1,169.77,170.06,7021.0,150.6312,150.7465,150.454,150.711,7021.0
2020-06-24 10:45:00,169.98,170.19,169.95,170.19,5007.0,150.6401,150.8262,150.6135,150.8262,5007.0
2020-06-24 10:50:00,170.29,170.5,169.76,169.76,7527.0,150.9148,151.1009,150.4451,150.4451,7527.0
2020-06-24 10:55:00,169.85,170.14,169.85,169.99,3908.0,150.5249,150.7819,150.5249,150.649,3908.0
2020-06-24 11:00:00,169.9,170.17,169.69,170.14,15865.0,150.5692,150.8085,150.3831,150.7819,15865.0
2020-06-24 11:05:00,170.07,170.42,169.51,169.53,5639.0,150.7199,151.03,150.2236,150.2413,5639.0
2020-06-24 11:10:00,169.55,169.6,169.31,169.31,23345.0,150.259,150.3033,150.0463,150.0463,23345.0
2020-06-24 11:15:00,169.33,169.44,168.91,168.91,9136.0,150.0641,150.1615,149.6919,149.6919,9136.0
2020-06-24 11:20:00,168.91,169.08,168.81,169.03,6380.0,149.6919,149.8425,149.6032,149.7982,6380.0
2020-06-24 11:25:00,169.0,169.48,169.0,169.37,11801.0,149.7716,150.197,149.7716,150.0995,11801.0
2020-06-24 11:30:00,169.36,169.36,168.97,169.07,7409.0,150.0907,150.0907,149.745,149.8336,7409.0
2020-06-24 11:35:00,169.05,169.26,168.84,168.92,7034.0,149.8159,150.002,149.6298,149.7007,7034.0
2020-06-24 11:40:00,168.93,168.96,168.42,168.43,8414.0,149.7096,149.7362,149.2576,149.2665,8414.0
2020-06-24 11:45:00,168.57,168.75,168.11,168.21,3613.0,149.3905,149.5501,148.9829,149.0715,3613.0
2020-06-24 11:50:00,168.18,168.63,168.18,168.44,6816.0,149.0449,149.4437,149.0449,149.2753,6816.0
2020-06-24 11:55:00,168.51,168.73,168.43,168.7,4139.0,149.3374,149.5323,149.2665,149.5057,4139.0
2020-06-24 12:00:00,168.69,169.12,168.59,169.12,6785.0,149.4969,149.878,149.4083,149.878,6785.0
2020-06-24 12:05:00,169.0,169.0,168.41,168.62,20175.0,149.7716,149.7716,149.2487,149.4348,20175.0
2020-06-24 12:10:00,168.63,168.72,168.47,168.64,11298.0,149.4437,149.5235,149.3019,149.4526,11298.0
2020-06-24 12:15:00,168.63,169.21,168.63,169.21,4301.0,149.4437,149.9577,149.4437,149.9577,4301.0
2020-06-24 12:20:00,169.18,169.42,169.12,169.39,7055.0,149.9311,150.1438,149.878,150.1172,7055.0
2020-06-24 12:25:00,169.36,169.39,168.87,169.15,5365.0,150.0907,150.1172,149.6564,149.9045,5365.0
2020-06-24 12:30:00,169.1,169.13,168.92,169.04,7936.0,149.8602,149.8868,149.7007,149.8071,7936.0
2020-06-24 12:35:00,168.98,169.21,168.98,169.16,9236.0,149.7539,149.9577,149.7539,149.9134,9236.0
2020-06-24 12:40:00,169.1,169.66,169.02,169.64,10140.0,149.8602,150.3565,149.7893,150.3388,10140.0
2020-06-24 12:45:00,169.6,169.8,169.6,169.66,7426.0,150.3033,150.4806,150.3033,150.3565,7426.0
2020-06-24 12:50:00,169.61,169.63,169.43,169.61,10864.0,150.3122,150.3299,150.1527,150.3122,10864.0
2020-06-24 12:55:00,169.64,170.04,169.64,170.0,13257.0,150.3388,150.6933,150.3388,150.6578,13257.0
2020-06-24 13:00:00,169.97,169.98,169.7,169.85,7448.0,150.6312,150.6401,150.392,150.5249,7448.0
2020-06-24 13:05:00,169.82,169.82,169.62,169.64,5700.0,150.4983,150.4983,150.3211,150.3388,5700.0
2020-06-24 13:10:00,169.68,169.76,169.58,169.67,14067.0,150.3742,150.4451,150.2856,150.3654,14067.0
2020-06-24 13:15:00,169.6,170.0,169.56,169.89,5522.0,150.3033,150.6578,150.2679,150.5603,5522.0
2020-06-24 13:20:00,169.84,169.85,169.48,169.49,8925.0,150.516,150.5249,150.197,150.2059,8925.0
2020-06-24 13:25:00,169.48,169.5,169.13,169.25,8456.0,150.197,150.2147,149.8868,149.9932,8456.0
2020-06-24 13:30:00,169.23,169.27,169.04,169.04,18831.0,149.9754,150.0109,149.8071,149.8071,18831.0
2020-06-24 13:35:00,169.0,169.04,168.73,168.76,7935.0,149.7716,149.8071,149.5323,149.5589,7935.0
2020-06-24 13:40:00,168.78,169.06,168.78,169.01,8875.0,149.5766,149.8248,149.5766,149.7805,8875.0
2020-06-24 13:45:00,169.04,169.24,168.81,169.17,9333.0,149.8071,149.9843,149.6032,149.9223,9333.0
2020-06-24 13:50:00,169.13,169.17,168.75,169.12,10968.0,149.8868,149.9223,149.5501,149.878,10968.0
2020-06-24 13:55:00,169.02,169.16,168.9,169.13,4800.0,149.7893,149.9134,149.683,149.8868,4800.0
2020-06-24 14:00:00,169.14,169.22,168.55,168.84,11098.0,149.8957,149.9666,149.3728,149.6298,11098.0
2020-06-24 14:05:00,168.87,169.44,168.85,169.44,7033.0,149.6564,150.1615,149.6387,150.1615,7033.0
2020-06-24 14:10:00,169.42,169.46,169.17,169.28,8409.0,150.1438,150.1793,149.9223,150.0198,8409.0
2020-06-24 14:15:00,169.33,169.52,169.19,169.24,8309.0,150.0641,150.2324,149.94,149.9843,8309.0
2020-06-24 14:20:00,169.26,169.48,169.12,169.27,9949.0,150.002,150.197,149.878,150.0109,9949.0
2020-06-24 14:25:00,169.26,169.61,169.23,169.55,6718.0,150.002,150.3122,149.9754,150.259,6718.0
2020-06-24 14:30:00,169.52,169.68,169.4,169.65,11053.0,150.2324,150.3742,150.1261,150.3477,11053.0
2020-06-24 14:35:00,169.6,169.6,169.3,169.45,4173.0,150.3033,150.3033,150.0375,150.1704,4173.0
2020-06-24 14:40:00,169.29,169.29,169.06,169.07,2910.0,150.0286,150.0286,149.8248,149.8336,2910.0
2020-06-24 14:45:00,169.07,169.33,168.94,169.24,4154.0,149.8336,150.0641,149.7184,149.9843,4154.0
2020-06-24 14:50:00,169.26,169.26,168.82,169.02,5821.0,150.002,150.002,149.6121,149.7893,5821.0
2020-06-24 14:55:00,169.05,169.3,168.92,168.94,4211.0,149.8159,150.0375,149.7007,149.7184,4211.0
2020-06-24 15:00:00,168.97,169.4,168.97,169.34,5421.0,149.745,150.1261,149.745,150.0729,5421.0
2020-06-24 15:05:00,169.32,169.45,169.17,169.36,3916.0,150.0552,150.1704,149.9223,150.0907,3916.0
2020-06-24 15:10:00,169.32,169.74,169.14,169.74,8159.0,150.0552,150.4274,149.8957,150.4274,8159.0
2020-06-24 15:15:00,169.6,170.02,169.58,169.96,25003.0,150.3033,150.6756,150.2856,150.6224,25003.0
2020-06-24 15:20:00,169.96,170.08,169.59,169.63,6811.0,150.6224,150.7287,150.2945,150.3299,6811.0
2020-06-24 15:25:00,169.63,169.84,169.48,169.48,5412.0,150.3299,150.516,150.197,150.197,5412.0
2020-06-24 15:30:00,169.53,169.69,169.44,169.65,13603.0,150.2413,150.3831,150.1615,150.3477,13603.0
2020-06-24 15:35:00,169.67,169.82,169.3,169.46,11985.0,150.3654,150.4983,150.0375,150.1793,11985.0
2020-06-24 15:40:00,169.44,170.03,169.44,170.03,13912.0,150.1615,150.6844,150.1615,150.6844,13912.0
2020-06-24 15:45:00,170.01,170.03,169.51,169.56,17287.0,150.6667,150.6844,150.2236,150.2679,17287.0
2020-06-24 15:50:00,169.33,169.45,168.66,169.02,75166.0,150.0641,150.1704,149.4703,149.7893,75166.0
2020-06-24 15:55:00,169.01,169.35,168.83,169.07,95343.0,149.7805,150.0818,149.621,149.8336,95343.0
2020-06-25 09:30:00,168.4,168.99,168.17,168.17,24353.0,149.2399,149.7627,149.036,149.036,24353.0
2020-06-25 09:35:00,168.47,168.7,168.2,168.24,6709.0,149.3019,149.5057,149.0626,149.0981,6709.0
2020-06-25 09:40:00,168.22,168.23,167.44,167.58,8773.0,149.0804,149.0892,148.3891,148.5132,8773.0
2020-06-25 09:45:00,167.83,168.11,167.42,167.49,6308.0,148.7347,148.9829,148.3714,148.4334,6308.0
2020-06-25 09:50:00,167.49,168.06,167.48,167.96,6394.0,148.4334,148.9386,148.4246,148.8499,6394.0
2020-06-25 09:55:00,167.92,168.38,167.74,168.38,5973.0,148.8145,149.2222,148.655,149.2222,5973.0
2020-06-25 10:00:00,168.54,169.21,168.54,169.0,9009.0,149.3639,149.9577,149.3639,149.7716,9009.0
2020-06-25 10:05:00,168.89,168.99,168.48,168.67,6555.0,149.6741,149.7627,149.3108,149.4792,6555.0
2020-06-25 10:10:00,168.72,169.31,168.72,169.17,7073.0,149.5235,150.0463,149.5235,149.9223,7073.0
2020-06-25 10:15:00,169.09,169.35,168.78,168.92,5120.0,149.8514,150.0818,149.5766,149.7007,5120.0
2020-06-25 10:20:00,168.95,169.2,168.93,169.14,4078.0,149.7273,149.9489,149.7096,149.8957,4078.0
2020-06-25 10:25:00,168.99,169.35,168.84,169.12,4054.0,149.7627,150.0818,149.6298,149.878,4054.0
2020-06-25 10:30:00,169.06,169.12,168.83,168.84,8620.0,149.8248,149.878,149.621,149.6298,8620.0
2020-06-25 10:35:00,168.9,169.12,168.7,168.77,9711.0,149.683,149.878,149.5057,149.5678,9711.0
2020-06-25 10:40:00,168.77,168.88,168.58,168.8,10000.0,149.5678,149.6653,149.3994,149.5944,10000.0
2020-06-25 10:45:00,168.76,169.16,168.75,169.11,4858.0,149.5589,149.9134,149.5501,149.8691,4858.0
2020-06-25 10:50:00,169.09,169.36,168.91,169.3,4200.0,149.8514,150.0907,149.6919,150.0375,4200.0
2020-06-25 10:55:00,169.24,169.53,168.94,169.08,3606.0,149.9843,150.2413,149.7184,149.8425,3606.0
2020-06-25 11:00:00,169.0,169.11,168.51,168.66,3332.0,149.7716,149.8691,149.3374,149.4703,3332.0
2020-06-25 11:05:00,168.61,168.61,168.38,168.49,4417.0,149.426,149.426,149.2222,149.3196,4417.0
2020-06-25 11:10:00,168.44,168.84,168.27,168.77,9284.0,149.2753,149.6298,149.1247,149.5678,9284.0
2020-06-25 11:15:00,168.7,169.15,168.65,169.14,5723.0,149.5057,149.9045,149.4614,149.8957,5723.0
2020-06-25 11:20:00,169.04,169.18,168.85,169.11,9112.0,149.8071,149.9311,149.6387,149.8691,9112.0
2020-06-25 11:25:00,169.12,169.17,168.99,169.05,4460.0,149.878,149.9223,149.7627,149.8159,4460.0
2020-06-25 11:30:00,169.14,169.14,168.42,168.47,4187.0,149.8957,149.8957,149.2576,149.3019,4187.0
2020-06-25 11:35:00,168.4,168.47,168.01,168.3,27412.0,149.2399,149.3019,148.8943,149.1513,27412.0
2020-06-25 11:40:00,168.23,168.33,168.12,168.32,2497.0,149.0892,149.1778,148.9917,149.169,2497.0
2020-06-25 11:45:00,168.38,168.62,168.29,168.54,5375.0,149.2222,149.4348,149.1424,149.3639,5375.0
2020-06-25 11:50:00,168.6,168.84,168.58,168.68,5374.0,149.4171,149.6298,149.3994,149.488,5374.0
2020-06-25 11:55:00,168.66,168.86,168.63,168.69,3497.0,149.4703,149.6475,149.4437,149.4969,3497.0
2020-06-25 12:00:00,168.71,169.22,168.67,169.05,5222.0,149.5146,149.9666,149.4792,149.8159,5222.0
2020-06-25 12:05:00,169.09,169.29,168.87,168.94,5716.0,149.8514,150.0286,149.6564,149.7184,5716.0
2020-06-25 12:10:00,169.01,169.11,168.87,168.95,2136.0,149.7805,149.8691,149.6564,149.7273,2136.0
2020-06-25 12:15:00,168.96,169.28,168.96,169.23,5640.0,149.7362,150.0198,149.7362,149.9754,5640.0
2020-06-25 12:20:00,169.24,169.52,169.23,169.45,3200.0,149.9843,150.2324,149.9754,150.1704,3200.0
2020-06-25 12:25:00,169.47,169.54,169.32,169.37,4155.0,150.1881,150.2502,150.0552,150.0995,4155.0
2020-06-25 12:30:00,169.42,169.52,169.13,169.52,7804.0,150.1438,150.2324,149.8868,150.2324,7804.0
2020-06-25 12:35:00,169.4,169.76,169.32,169.63,3676.0,150.1261,150.4451,150.0552,150.3299,3676.0
2020-06-25 12:40:00,169.65,170.08,169.65,170.07,5701.0,150.3477,150.7287,150.3477,150.7199,5701.0
2020-06-25 12:45:00,170.04,170.2,169.82,169.84,9618.0,150.6933,150.8351,150.4983,150.516,9618.0
2020-06-25 12:50:00,169.74,169.95,169.62,169.87,2862.0,150.4274,150.6135,150.3211,150.5426,2862.0
2020-06-25 12:55:00,169.84,169.89,169.58,169.67,1877.0,150.516,150.5603,150.2856,150.3654,1877.0
2020-06-25 13:00:00,169.59,169.69,169.47,169.69,5180.0,150.2945,150.3831,150.1881,150.3831,5180.0
2020-06-25 13:05:00,169.68,169.73,169.61,169.68,4900.0,150.3742,150.4186,150.3122,150.3742,4900.0
2020-06-25 13:10:00,169.64,169.69,169.57,169.69,3601.0,150.3388,150.3831,150.2768,150.3831,3601.0
2020-06-25 13:15:00,169.64,169.87,169.52,169.62,9053.0,150.3388,150.5426,150.2324,150.3211,9053.0
2020-06-25 13:20:00,169.6,169.68,169.38,169.44,4191.0,150.3033,150.3742,150.1084,150.1615,4191.0
2020-06-25 13:25:00,169.39,169.75,169.31,169.73,6066.0,150.1172,150.4363,150.0463,150.4186,6066.0
2020-06-25 13:30:00,169.68,169.71,169.29,169.51,6000.0,150.3742,150.4008,150.0286,150.2236,6000.0
2020-06-25 13:35:00,169.54,169.91,169.49,169.83,5070.0,150.2502,150.5781,150.2059,150.5072,5070.0
2020-06-25 13:40:00,169.8,170.0,169.8,169.86,5500.0,150.4806,150.6578,150.4806,150.5338,5500.0
2020-06-25 13:45:00,169.92,170.15,169.82,170.15,5264.0,150.5869,150.7908,150.4983,150.7908,5264.0
2020-06-25 13:50:00,170.04,170.08,169.95,170.0,6306.0,150.6933,150.7287,150.6135,150.6578,6306.0
2020-06-25 13:55:00,169.96,170.11,169.91,170.06,6449.0,150.6224,150.7553,150.5781,150.711,6449.0
2020-06-25 14:00:00,170.03,170.05,169.91,170.02,7200.0,150.6844,150.7021,150.5781,150.6756,7200.0
2020-06-25 14:05:00,170.04,170.37,170.04,170.21,8063.0,150.6933,150.9857,150.6933,150.8439,8063.0
2020-06-25 14:10:00,170.22,170.35,170.14,170.21,2686.0,150.8528,150.968,150.7819,150.8439,2686.0
2020-06-25 14:15:00,170.27,170.36,170.26,170.29,3900.0,150.8971,150.9769,150.8883,150.9148,3900.0
2020-06-25 14:20:00,170.24,170.24,169.78,169.93,7354.0,150.8705,150.8705,150.4629,150.5958,7354.0
2020-06-25 14:25:00,169.92,170.12,169.84,170.04,10300.0,150.5869,150.7642,150.516,150.6933,10300.0
2020-06-25 14:30:00,169.98,169.98,169.65,169.73,4584.0,150.6401,150.6401,150.3477,150.4186,4584.0
2020-06-25 14:35:00,169.71,169.94,169.66,169.94,7515.0,150.4008,150.6047,150.3565,150.6047,7515.0
2020-06-25 14:40:00,169.84,170.05,169.84,170.04,5650.0,150.516,150.7021,150.516,150.6933,5650.0
2020-06-25 14:45:00,169.95,170.09,169.91,169.96,5073.0,150.6135,150.7376,150.5781,150.6224,5073.0
2020-06-25 14:50:00,169.97,170.18,169.93,170.05,3800.0,150.6312,150.8174,150.5958,150.7021,3800.0
2020-06-25 14:55:00,169.98,170.19,169.97,169.98,4109.0,150.6401,150.8262,150.6312,150.6401,4109.0
2020-06-25 15:00:00,169.96,170.77,169.8,170.77,10838.0,150.6224,151.3402,150.4806,151.3402,10838.0
2020-06-25 15:05:00,170.75,171.3,170.74,171.21,10728.0,151.3225,151.8099,151.3136,151.7302,10728.0
2020-06-25 15:10:00,171.15,171.27,170.89,170.93,7493.0,151.677,151.7833,151.4466,151.482,7493.0
2020-06-25 15:15:00,170.93,171.28,170.88,171.18,8693.0,151.482,151.7922,151.4377,151.7036,8693.0
2020-06-25 15:20:00,171.19,171.48,171.1,171.36,13091.0,151.7124,151.9694,151.6327,151.8631,13091.0
2020-06-25 15:25:00,171.29,171.5,171.24,171.42,12304.0,151.8011,151.9872,151.7567,151.9163,12304.0
2020-06-25 15:30:00,171.37,171.65,171.16,171.5,14485.0,151.872,152.1201,151.6859,151.9872,14485.0
2020-06-25 15:35:00,171.47,171.47,170.75,170.79,9816.0,151.9606,151.9606,151.3225,151.3579,9816.0
2020-06-25 15:40:00,170.8,170.84,170.46,170.68,23319.0,151.3668,151.4023,151.0655,151.2605,23319.0
2020-06-25 15:45:00,170.65,170.83,170.32,170.46,28723.0,151.2339,151.3934,150.9414,151.0655,28723.0
2020-06-25 15:50:00,170.47,171.21,170.44,171.18,39505.0,151.0744,151.7302,151.0478,151.7036,39505.0
2020-06-25 15:55:00,171.18,171.26,170.59,170.96,78789.0,151.7036,151.7745,151.1807,151.5086,78789.0
2020-06-26 09:30:00,169.84,170.12,169.7,169.89,21544.0,150.516,150.7642,150.392,150.5603,21544.0
2020-06-26 09:35:00,170.0,170.81,169.8,170.35,6316.0,150.6578,151.3757,150.4806,150.968,6316.0
2020-06-26 09:40:00,170.6,171.01,170.55,170.76,6240.0,151.1896,151.5529,151.1453,151.3314,6240.0
2020-06-26 09:45:00,170.54,171.36,170.43,171.1,6613.0,151.1364,151.8631,151.0389,151.6327,6613.0
2020-06-26 09:50:00,170.98,171.07,170.44,171.07,5696.0,151.5263,151.6061,151.0478,151.6061,5696.0
2020-06-26 09:55:00,170.9,171.05,170.73,170.8,7226.0,151.4554,151.5884,151.3048,151.3668,7226.0
2020-06-26 10:00:00,170.67,171.33,170.64,171.1,7188.0,151.2516,151.8365,151.225,151.6327,7188.0
2020-06-26 10:05:00,171.17,171.49,171.09,171.17,2741.0,151.6947,151.9783,151.6238,151.6947,2741.0
2020-06-26 10:10:00,171.19,171.25,170.88,171.01,5025.0,151.7124,151.7656,151.4377,151.5529,5025.0
2020-06-26 10:15:00,170.94,171.18,170.63,170.76,5477.0,151.4909,151.7036,151.2162,151.3314,5477.0
2020-06-26 10:20:00,170.66,170.75,170.11,170.4,3958.0,151.2427,151.3225,150.7553,151.0123,3958.0
2020-06-26 10:25:00,170.43,170.72,170.36,170.62,7668.0,151.0389,151.2959,150.9769,151.2073,7668.0
2020-06-26 10:30:00,170.57,170.65,169.8,170.01,9212.0,151.163,151.2339,150.4806,150.6667,9212.0
2020-06-26 10:35:00,170.04,170.21,169.93,169.94,6250.0,150.6933,150.8439,150.5958,150.6047,6250.0
2020-06-26 10:40:00,169.94,170.43,169.86,170.43,7834.0,150.6047,151.0389,150.5338,151.0389,7834.0
2020-06-26 10:45:00,170.34,170.55,170.12,170.12,6701.0,150.9591,151.1453,150.7642,150.7642,6701.0
2020-06-26 10:50:00,170.15,170.61,169.87,170.21,4219.0,150.7908,151.1984,150.5426,150.8439,4219.0
2020-06-26 10:55:00,170.14,170.28,169.88,169.89,7016.0,150.7819,150.906,150.5515,150.5603,7016.0
2020-06-26 11:00:00,170.15,170.36,170.05,170.19,5437.0,150.7908,150.9769,150.7021,150.8262,5437.0
2020-06-26 11:05:00,170.14,170.41,170.03,170.08,29488.0,150.7819,151.0212,150.6844,150.7287,29488.0
2020-06-26 11:10:00,170.1,170.11,169.92,169.94,21241.0,150.7465,150.7553,150.5869,150.6047,21241.0
2020-06-26 11:15:00,169.88,169.89,169.44,169.62,54636.0,150.5515,150.5603,150.1615,150.3211,54636.0
2020-06-26 11:20:00,169.54,169.67,169.22,169.54,31040.0,150.2502,150.3654,149.9666,150.2502,31040.0
2020-06-26 11:25:00,169.51,169.51,169.24,169.28,3554.0,150.2236,150.2236,149.9843,150.0198,3554.0
2020-06-26 11:30:00,169.25,169.33,168.78,168.87,7428.0,149.9932,150.0641,149.5766,149.6564,7428.0
2020-06-26 11:35:00,168.91,169.18,168.87,169.09,30422.0,149.6919,149.9311,149.6564,149.8514,30422.0
2020-06-26 11:40:00,169.12,169.16,168.94,169.09,25460.0,149.878,149.9134,149.7184,149.8514,25460.0
2020-06-26 11:45:00,169.15,169.46,169.08,169.46,5708.0,149.9045,150.1793,149.8425,150.1793,5708.0
2020-06-26 11:50:00,169.44,169.47,168.99,169.0,3506.0,150.1615,150.1881,149.7627,149.7716,3506.0
2020-06-26 11:55:00,169.09,169.37,168.89,169.27,34255.0,149.8514,150.0995,149.6741,150.0109,34255.0
2020-06-26 12:00:00,169.22,169.27,168.85,169.08,27401.0,149.9666,150.0109,149.6387,149.8425,27401.0
2020-06-26 12:05:00,169.04,169.04,168.77,168.93,7540.0,149.8071,149.8071,149.5678,149.7096,7540.0
2020-06-26 12:10:00,168.93,169.17,168.89,168.96,3800.0,149.7096,149.9223,149.6741,149.7362,3800.0
2020-06-26 12:15:00,168.95,169.15,168.77,168.78,6150.0,149.7273,149.9045,149.5678,149.5766,6150.0
2020-06-26 12:20:00,168.72,168.9,168.39,168.9,6159.0,149.5235,149.683,149.231,149.683,6159.0
2020-06-26 12:25:00,168.93,169.04,168.79,169.0,24574.0,149.7096,149.8071,149.5855,149.7716,24574.0
2020-06-26 12:30:00,168.93,169.01,168.82,168.93,4744.0,149.7096,149.7805,149.6121,149.7096,4744.0
2020-06-26 12:35:00,168.91,169.06,168.78,169.01,6299.0,149.6919,149.8248,149.5766,149.7805,6299.0
2020-06-26 12:40:00,168.94,169.01,168.71,168.84,5093.0,149.7184,149.7805,149.5146,149.6298,5093.0
2020-06-26 12:45:00,168.77,168.98,168.39,168.74,7059.0,149.5678,149.7539,149.231,149.5412,7059.0
2020-06-26 12:50:00,168.75,168.81,168.57,168.66,6801.0,149.5501,149.6032,149.3905,149.4703,6801.0
2020-06-26 12:55:00,168.61,168.7,168.47,168.67,9423.0,149.426,149.5057,149.3019,149.4792,9423.0
2020-06-26 13:00:00,168.59,168.75,168.39,168.51,8435.0,149.4083,149.5501,149.231,149.3374,8435.0
2020-06-26 13:05:00,168.56,168.81,168.56,168.73,8075.0,149.3817,149.6032,149.3817,149.5323,8075.0
2020-06-26 13:10:00,168.76,169.01,168.76,168.83,8421.0,149.5589,149.7805,149.5589,149.621,8421.0
2020-06-26 13:15:00,168.79,168.86,168.42,168.49,6943.0,149.5855,149.6475,149.2576,149.3196,6943.0
2020-06-26 13:20:00,168.54,168.86,168.47,168.69,6527.0,149.3639,149.6475,149.3019,149.4969,6527.0
2020-06-26 13:25:00,168.65,168.7,168.55,168.59,6028.0,149.4614,149.5057,149.3728,149.4083,6028.0
2020-06-26 13:30:00,168.6,168.79,168.51,168.73,4313.0,149.4171,149.5855,149.3374,149.5323,4313.0
2020-06-26 13:35:00,168.74,168.91,168.59,168.87,6150.0,149.5412,149.6919,149.4083,149.6564,6150.0
2020-06-26 13:40:00,168.89,168.91,168.73,168.81,4803.0,149.6741,149.6919,149.5323,149.6032,4803.0
2020-06-26 13:45:00,168.85,168.85,168.7,168.77,5414.0,149.6387,149.6387,149.5057,149.5678,5414.0
2020-06-26 13:50:00,168.85,168.87,168.62,168.83,10151.0,149.6387,149.6564,149.4348,149.621,10151.0
2020-06-26 13:55:00,168.85,168.91,168.58,168.58,13825.0,149.6387,149.6919,149.3994,149.3994,13825.0
2020-06-26 14:00:00,168.58,168.59,168.31,168.46,25110.0,149.3994,149.4083,149.1601,149.2931,25110.0
2020-06-26 14:05:00,168.38,168.43,168.12,168.24,6821.0,149.2222,149.2665,148.9917,149.0981,6821.0
2020-06-26 14:10:00,168.3,168.52,168.12,168.17,11974.0,149.1513,149.3462,148.9917,149.036,11974.0
2020-06-26 14:15:00,168.12,168.14,167.68,167.69,11318.0,148.9917,149.0095,148.6018,148.6107,11318.0
2020-06-26 14:20:00,167.68,167.95,167.55,167.9,25120.0,148.6018,148.8411,148.4866,148.7968,25120.0
2020-06-26 14:25:00,167.94,167.94,167.25,167.48,11316.0,148.8322,148.8322,148.2207,148.4246,11316.0
2020-06-26 14:30:00,167.5,167.84,167.5,167.66,17957.0,148.4423,148.7436,148.4423,148.5841,17957.0
2020-06-26 14:35:00,167.42,167.44,167.19,167.25,6411.0,148.3714,148.3891,148.1675,148.2207,6411.0
2020-06-26 14:40:00,167.36,167.53,167.18,167.19,5184.0,148.3182,148.4689,148.1587,148.1675,5184.0
2020-06-26 14:45:00,167.12,167.15,166.83,167.15,11099.0,148.1055,148.1321,147.8485,148.1321,11099.0
2020-06-26 14:50:00,167.13,167.62,167.13,167.53,5003.0,148.1144,148.5486,148.1144,148.4689,5003.0
2020-06-26 14:55:00,167.52,167.52,167.17,167.33,6844.0,148.46,148.46,148.1498,148.2916,6844.0
2020-06-26 15:00:00,167.28,167.69,167.28,167.44,20240.0,148.2473,148.6107,148.2473,148.3891,20240.0
2020-06-26 15:05:00,167.5,167.58,167.19,167.38,6308.0,148.4423,148.5132,148.1675,148.3359,6308.0
2020-06-26 15:10:00,167.39,167.55,167.26,167.55,7510.0,148.3448,148.4866,148.2296,148.4866,7510.0
2020-06-26 15:15:00,167.53,167.61,166.82,166.83,15991.0,148.4689,148.5398,147.8396,147.8485,15991.0
2020-06-26 15:20:00,166.79,166.91,166.67,166.67,11567.0,147.8131,147.9194,147.7067,147.7067,11567.0
2020-06-26 15:25:00,166.56,167.22,166.46,166.87,14824.0,147.6092,148.1941,147.5206,147.884,14824.0
2020-06-26 15:30:00,166.91,166.95,166.55,166.72,16952.0,147.9194,147.9549,147.6004,147.751,16952.0
2020-06-26 15:35:00,166.72,166.87,166.42,166.85,21165.0,147.751,147.884,147.4852,147.8662,21165.0
2020-06-26 15:40:00,166.79,167.42,166.63,167.34,25797.0,147.8131,148.3714,147.6713,148.3005,25797.0
2020-06-26 15:45:00,167.3,167.74,167.11,167.25,25655.0,148.265,148.655,148.0967,148.2207,25655.0
2020-06-26 15:50:00,167.13,167.79,166.99,167.75,81919.0,148.1144,148.6993,147.9903,148.6638,81919.0
2020-06-26 15:55:00,167.81,168.23,167.53,167.72,91384.0,148.717,149.0892,148.4689,148.6372,91384.0
2020-06-29 09:30:00,169.29,169.83,168.49,169.17,29725.0,150.9707,151.4523,150.2573,150.8637,29725.0
2020-06-29 09:35:00,169.31,170.05,169.21,169.42,8309.0,150.9885,151.6485,150.8994,151.0866,8309.0
2020-06-29 09:40:00,169.57,169.58,168.97,169.32,4370.0,151.2204,151.2293,150.6853,150.9974,4370.0
2020-06-29 09:45:00,169.21,169.57,169.21,169.49,4229.0,150.8994,151.2204,150.8994,151.1491,4229.0
2020-06-29 09:50:00,169.43,169.45,168.89,169.29,10733.0,151.0955,151.1134,150.614,150.9707,10733.0
2020-06-29 09:55:00,169.16,169.39,169.16,169.24,10519.0,150.8548,151.0599,150.8548,150.9261,10519.0
2020-06-29 10:00:00,169.24,169.61,169.24,169.37,7723.0,150.9261,151.2561,150.9261,151.042,7723.0
2020-06-29 10:05:00,169.35,169.4,168.86,169.24,13963.0,151.0242,151.0688,150.5872,150.9261,13963.0
2020-06-29 10:10:00,169.24,169.39,168.9,169.3,9722.0,150.9261,151.0599,150.6229,150.9796,9722.0
2020-06-29 10:15:00,169.28,169.51,169.28,169.41,7229.0,150.9618,151.1669,150.9618,151.0777,7229.0
2020-06-29 10:20:00,169.43,169.74,169.36,169.59,6579.0,151.0955,151.372,151.0331,151.2382,6579.0
2020-06-29 10:25:00,169.62,169.69,169.41,169.65,5091.0,151.265,151.3274,151.0777,151.2917,5091.0
2020-06-29 10:30:00,169.68,170.33,169.68,170.18,5371.0,151.3185,151.8982,151.3185,151.7644,5371.0
2020-06-29 10:35:00,170.18,170.7,170.11,170.41,8049.0,151.7644,152.2281,151.702,151.9695,8049.0
2020-06-29 10:40:00,170.4,170.51,169.9,170.11,5293.0,151.9606,152.0587,151.5147,151.702,5293.0
2020-06-29 10:45:00,170.19,170.3,170.1,170.26,4022.0,151.7733,151.8714,151.693,151.8357,4022.0
2020-06-29 10:50:00,170.29,170.81,170.26,170.29,5933.0,151.8625,152.3262,151.8357,151.8625,5933.0
2020-06-29 10:55:00,170.26,170.26,170.15,170.16,2870.0,151.8357,151.8357,151.7376,151.7466,2870.0
2020-06-29 11:00:00,170.17,170.66,170.17,170.35,7847.0,151.7555,152.1924,151.7555,151.916,7847.0
2020-06-29 11:05:00,170.26,170.45,170.26,170.41,2100.0,151.8357,152.0052,151.8357,151.9695,2100.0
2020-06-29 11:10:00,170.36,170.44,169.94,170.02,19808.0,151.9249,151.9963,151.5504,151.6217,19808.0
2020-06-29 11:15:00,169.94,170.53,169.94,170.5,8798.0,151.5504,152.0765,151.5504,152.0498,8798.0
2020-06-29 11:20:00,170.51,171.05,170.47,171.05,5608.0,152.0587,152.5402,152.023,152.5402,5608.0
2020-06-29 11:25:00,171.09,171.34,171.03,171.15,5832.0,152.5759,152.7989,152.5224,152.6294,5832.0
2020-06-29 11:30:00,171.09,171.09,170.73,170.74,2802.0,152.5759,152.5759,152.2549,152.2638,2802.0
2020-06-29 11:35:00,170.8,170.8,170.54,170.59,2900.0,152.3173,152.3173,152.0854,152.13,2900.0
2020-06-29 11:40:00,170.53,170.7,170.51,170.64,4036.0,152.0765,152.2281,152.0587,152.1746,4036.0
2020-06-29 11:45:00,170.7,170.72,170.17,170.21,5419.0,152.2281,152.246,151.7555,151.7911,5419.0
2020-06-29 11:50:00,170.29,170.39,170.12,170.12,2261.0,151.8625,151.9517,151.7109,151.7109,2261.0
2020-06-29 11:55:00,170.2,170.24,169.9,170.0,5875.0,151.7822,151.8179,151.5147,151.6039,5875.0
2020-06-29 12:00:00,169.95,170.26,169.95,170.2,8375.0,151.5593,151.8357,151.5593,151.7822,8375.0
2020-06-29 12:05:00,170.28,170.29,170.09,170.15,5224.0,151.8536,151.8625,151.6841,151.7376,5224.0
2020-06-29 12:10:00,170.24,170.31,170.17,170.27,3368.0,151.8179,151.8803,151.7555,151.8446,3368.0
2020-06-29 12:15:00,170.3,170.85,170.25,170.85,8433.0,151.8714,152.3619,151.8268,152.3619,8433.0
2020-06-29 12:20:00,170.73,170.96,170.67,170.86,10905.0,152.2549,152.46,152.2014,152.3708,10905.0
2020-06-29 12:25:00,170.89,170.95,170.85,170.93,1700.0,152.3976,152.4511,152.3619,152.4332,1700.0
2020-06-29 12:30:00,170.91,171.08,170.88,171.06,2737.0,152.4154,152.567,152.3886,152.5492,2737.0
2020-06-29 12:35:00,171.12,171.18,171.01,171.08,10087.0,152.6027,152.6562,152.5046,152.567,10087.0
2020-06-29 12:40:00,171.06,171.26,171.01,171.18,7718.0,152.5492,152.7275,152.5046,152.6562,7718.0
2020-06-29 12:45:00,171.19,171.26,171.05,171.26,6855.0,152.6651,152.7275,152.5402,152.7275,6855.0
2020-06-29 12:50:00,171.31,171.31,171.04,171.04,2101.0,152.7721,152.7721,152.5313,152.5313,2101.0
2020-06-29 12:55:00,170.97,170.97,170.66,170.68,8735.0,152.4689,152.4689,152.1924,152.2103,8735.0
2020-06-29 13:00:00,170.69,170.76,170.58,170.61,4301.0,152.2192,152.2816,152.1211,152.1479,4301.0
2020-06-29 13:05:00,170.66,170.66,170.32,170.4,4939.0,152.1924,152.1924,151.8892,151.9606,4939.0
2020-06-29 13:10:00,170.42,170.47,170.4,170.47,3508.0,151.9784,152.023,151.9606,152.023,3508.0
2020-06-29 13:15:00,170.45,170.53,170.41,170.41,6206.0,152.0052,152.0765,151.9695,151.9695,6206.0
2020-06-29 13:20:00,170.41,170.41,170.19,170.3,7725.0,151.9695,151.9695,151.7733,151.8714,7725.0
2020-06-29 13:25:00,170.27,170.31,170.21,170.25,8063.0,151.8446,151.8803,151.7911,151.8268,8063.0
2020-06-29 13:30:00,170.29,170.39,170.13,170.25,8600.0,151.8625,151.9517,151.7198,151.8268,8600.0
2020-06-29 13:35:00,170.29,170.9,170.26,170.87,9616.0,151.8625,152.4065,151.8357,152.3797,9616.0
2020-06-29 13:40:00,170.82,171.0,170.69,170.92,4295.0,152.3351,152.4957,152.2192,152.4243,4295.0
2020-06-29 13:45:00,170.94,170.98,170.84,170.85,3443.0,152.4421,152.4778,152.353,152.3619,3443.0
2020-06-29 13:50:00,170.87,170.93,170.79,170.89,4602.0,152.3797,152.4332,152.3084,152.3976,4602.0
2020-06-29 13:55:00,170.88,170.89,170.79,170.82,4716.0,152.3886,152.3976,152.3084,152.3351,4716.0
2020-06-29 14:00:00,170.84,171.08,170.81,170.99,7723.0,152.353,152.567,152.3262,152.4867,7723.0
2020-06-29 14:05:00,171.01,171.01,170.76,170.95,6960.0,152.5046,152.5046,152.2816,152.4511,6960.0
2020-06-29 14:10:00,171.0,171.06,170.93,171.03,6486.0,152.4957,152.5492,152.4332,152.5224,6486.0
2020-06-29 14:15:00,171.05,171.13,170.9,170.93,9015.0,152.5402,152.6116,152.4065,152.4332,9015.0
2020-06-29 14:20:00,170.89,170.93,170.73,170.73,7289.0,152.3976,152.4332,152.2549,152.2549,7289.0
2020-06-29 14:25:00,170.77,170.78,170.47,170.49,4429.0,152.2905,152.2995,152.023,152.0408,4429.0
2020-06-29 14:30:00,170.51,170.57,170.36,170.37,7313.0,152.0587,152.1122,151.9249,151.9338,7313.0
2020-06-29 14:35:00,170.36,170.39,170.23,170.38,4246.0,151.9249,151.9517,151.809,151.9427,4246.0
2020-06-29 14:40:00,170.34,170.43,170.27,170.33,3500.0,151.9071,151.9873,151.8446,151.8982,3500.0
2020-06-29 14:45:00,170.33,170.41,170.11,170.12,4930.0,151.8982,151.9695,151.702,151.7109,4930.0
2020-06-29 14:50:00,170.1,170.26,170.06,170.24,3263.0,151.693,151.8357,151.6574,151.8179,3263.0
2020-06-29 14:55:00,170.16,170.3,170.11,170.11,4222.0,151.7466,151.8714,151.702,151.702,4222.0
2020-06-29 15:00:00,170.14,170.27,169.89,169.91,5416.0,151.7287,151.8446,151.5058,151.5236,5416.0
2020-06-29 15:05:00,169.92,169.96,169.77,169.81,2849.0,151.5325,151.5682,151.3988,151.4344,2849.0
2020-06-29 15:10:00,169.8,169.81,169.68,169.78,4507.0,151.4255,151.4344,151.3185,151.4077,4507.0
2020-06-29 15:15:00,169.82,170.04,169.77,170.0,7546.0,151.4433,151.6395,151.3988,151.6039,7546.0
2020-06-29 15:20:00,170.0,170.15,170.0,170.04,3981.0,151.6039,151.7376,151.6039,151.6395,3981.0
2020-06-29 15:25:00,170.06,170.11,169.96,170.04,4725.0,151.6574,151.702,151.5682,151.6395,4725.0
2020-06-29 15:30:00,170.04,170.27,170.04,170.25,5707.0,151.6395,151.8446,151.6395,151.8268,5707.0
2020-06-29 15:35:00,170.21,170.24,170.01,170.07,8002.0,151.7911,151.8179,151.6128,151.6663,8002.0
2020-06-29 15:40:00,170.08,170.11,169.81,169.91,9242.0,151.6752,151.702,151.4344,151.5236,9242.0
2020-06-29 15:45:00,169.92,170.12,169.64,169.72,16156.0,151.5325,151.7109,151.2828,151.3542,16156.0
2020-06-29 15:50:00,169.8,170.06,169.74,170.04,33246.0,151.4255,151.6574,151.372,151.6395,33246.0
2020-06-29 15:55:00,170.03,170.51,170.03,170.4,52945.0,151.6306,152.0587,151.6306,151.9606,52945.0
2020-06-30 09:30:00,170.01,171.09,170.01,170.94,12012.0,151.6128,152.5759,151.6128,152.4421,12012.0
2020-06-30 09:35:00,171.02,171.62,171.02,171.62,6626.0,152.5135,153.0486,152.5135,153.0486,6626.0
2020-06-30 09:40:00,171.54,171.88,171.35,171.52,6014.0,152.9772,153.2804,152.8078,152.9594,6014.0
2020-06-30 09:45:00,171.38,171.94,171.2,171.77,12759.0,152.8345,153.3339,152.674,153.1823,12759.0
2020-06-30 09:50:00,171.8,171.86,171.17,171.54,7502.0,153.2091,153.2626,152.6473,152.9772,7502.0
2020-06-30 09:55:00,171.39,171.41,170.9,170.97,5722.0,152.8434,152.8613,152.4065,152.4689,5722.0
2020-06-30 10:00:00,171.24,171.71,171.18,171.25,7267.0,152.7097,153.1288,152.6562,152.7186,7267.0
2020-06-30 10:05:00,171.43,172.0,171.43,171.85,5054.0,152.8791,153.3874,152.8791,153.2537,5054.0
2020-06-30 10:10:00,171.81,171.9,171.63,171.73,2972.0,153.218,153.2983,153.0575,153.1467,2972.0
2020-06-30 10:15:00,171.83,171.94,171.71,171.91,4579.0,153.2358,153.3339,153.1288,153.3072,4579.0
2020-06-30 10:20:00,171.94,172.24,171.88,172.24,4920.0,153.3339,153.6015,153.2804,153.6015,4920.0
2020-06-30 10:25:00,172.36,172.48,171.81,171.96,4459.0,153.7085,153.8155,153.218,153.3518,4459.0
2020-06-30 10:30:00,172.05,172.32,172.05,172.29,4699.0,153.432,153.6728,153.432,153.6461,4699.0
2020-06-30 10:35:00,172.24,172.43,172.0,172.06,6063.0,153.6015,153.7709,153.3874,153.4409,6063.0
2020-06-30 10:40:00,172.09,172.39,172.09,172.31,7040.0,153.4677,153.7352,153.4677,153.6639,7040.0
2020-06-30 10:45:00,172.33,172.6,172.33,172.43,5325.0,153.6817,153.9225,153.6817,153.7709,5325.0
2020-06-30 10:50:00,172.51,173.25,172.42,173.18,6761.0,153.8423,154.5022,153.762,154.4397,6761.0
2020-06-30 10:55:00,173.2,173.38,173.13,173.36,2623.0,154.4576,154.6181,154.3952,154.6003,2623.0
2020-06-30 11:00:00,173.39,173.55,173.3,173.38,4870.0,154.627,154.7697,154.5468,154.6181,4870.0
2020-06-30 11:05:00,173.49,173.5,173.14,173.28,4549.0,154.7162,154.7251,154.4041,154.5289,4549.0
2020-06-30 11:10:00,173.31,173.31,172.97,173.21,4598.0,154.5557,154.5557,154.2525,154.4665,4598.0
2020-06-30 11:15:00,173.18,173.6,173.18,173.54,3499.0,154.4397,154.8143,154.4397,154.7608,3499.0
2020-06-30 11:20:00,173.58,173.8,173.44,173.51,5119.0,154.7965,154.9927,154.6716,154.734,5119.0
2020-06-30 11:25:00,173.55,173.67,173.5,173.62,3498.0,154.7697,154.8767,154.7251,154.8321,3498.0
2020-06-30 11:30:00,173.58,173.58,173.16,173.16,2802.0,154.7965,154.7965,154.4219,154.4219,2802.0
2020-06-30 11:35:00,173.13,173.25,173.05,173.13,5133.0,154.3952,154.5022,154.3238,154.3952,5133.0
2020-06-30 11:40:00,173.11,173.32,172.93,173.25,4202.0,154.3773,154.5646,154.2168,154.5022,4202.0
2020-06-30 11:45:00,173.34,173.35,173.16,173.16,6034.0,154.5824,154.5914,154.4219,154.4219,6034.0
2020-06-30 11:50:00,173.23,173.55,173.19,173.5,5768.0,154.4843,154.7697,154.4487,154.7251,5768.0
2020-06-30 11:55:00,173.59,173.64,173.35,173.35,5763.0,154.8054,154.85,154.5914,154.5914,5763.0
2020-06-30 12:00:00,173.35,173.61,173.3,173.52,7455.0,154.5914,154.8232,154.5468,154.743,7455.0
2020-06-30 12:05:00,173.52,173.79,173.51,173.73,5070.0,154.743,154.9837,154.734,154.9302,5070.0
2020-06-30 12:10:00,173.8,174.17,173.78,173.97,10832.0,154.9927,155.3226,154.9748,155.1443,10832.0
2020-06-30 12:15:00,173.87,174.3,173.86,174.17,6363.0,155.0551,155.4386,155.0462,155.3226,6363.0
2020-06-30 12:20:00,174.21,174.37,174.17,174.21,5032.0,155.3583,155.501,155.3226,155.3583,5032.0
2020-06-30 12:25:00,174.24,174.39,174.2,174.28,4423.0,155.385,155.5188,155.3494,155.4207,4423.0
2020-06-30 12:30:00,174.25,174.45,174.1,174.11,10863.0,155.394,155.5723,155.2602,155.2691,10863.0
2020-06-30 12:35:00,174.16,174.38,174.15,174.24,3506.0,155.3137,155.5099,155.3048,155.385,3506.0
2020-06-30 12:40:00,174.24,174.27,173.73,173.83,7434.0,155.385,155.4118,154.9302,155.0194,7434.0
2020-06-30 12:45:00,173.84,173.85,173.51,173.51,2247.0,155.0283,155.0372,154.734,154.734,2247.0
2020-06-30 12:50:00,173.52,173.58,173.43,173.46,3516.0,154.743,154.7965,154.6627,154.6894,3516.0
2020-06-30 12:55:00,173.52,173.64,173.42,173.43,3862.0,154.743,154.85,154.6538,154.6627,3862.0
2020-06-30 13:00:00,173.48,173.54,173.37,173.42,4950.0,154.7073,154.7608,154.6092,154.6538,4950.0
2020-06-30 13:05:00,173.48,173.55,173.38,173.48,3070.0,154.7073,154.7697,154.6181,154.7073,3070.0
2020-06-30 13:10:00,173.44,173.64,173.36,173.59,3566.0,154.6716,154.85,154.6003,154.8054,3566.0
2020-06-30 13:15:00,173.58,173.61,173.36,173.53,7401.0,154.7965,154.8232,154.6003,154.7519,7401.0
2020-06-30 13:20:00,173.59,173.7,173.51,173.51,7172.0,154.8054,154.9035,154.734,154.734,7172.0
2020-06-30 13:25:00,173.52,173.89,173.51,173.89,4967.0,154.743,155.0729,154.734,155.0729,4967.0
2020-06-30 13:30:00,173.86,173.97,173.61,173.67,5336.0,155.0462,155.1443,154.8232,154.8767,5336.0
2020-06-30 13:35:00,173.69,173.87,173.65,173.83,5700.0,154.8946,155.0551,154.8589,155.0194,5700.0
2020-06-30 13:40:00,173.81,173.84,173.7,173.7,6712.0,155.0016,155.0283,154.9035,154.9035,6712.0
2020-06-30 13:45:00,173.73,174.09,173.68,174.09,10324.0,154.9302,155.2513,154.8856,155.2513,10324.0
2020-06-30 13:50:00,174.05,174.11,173.89,173.93,7795.0,155.2156,155.2691,155.0729,155.1086,7795.0
2020-06-30 13:55:00,173.91,174.01,173.81,173.88,2992.0,155.0908,155.1799,155.0016,155.064,2992.0
2020-06-30 14:00:00,173.86,173.86,173.39,173.64,3027.0,155.0462,155.0462,154.627,154.85,3027.0
2020-06-30 14:05:00,173.58,173.76,173.58,173.76,3710.0,154.7965,154.957,154.7965,154.957,3710.0
2020-06-30 14:10:00,173.74,173.81,173.56,173.7,11335.0,154.9392,155.0016,154.7786,154.9035,11335.0
2020-06-30 14:15:00,173.66,173.94,173.66,173.94,7558.0,154.8678,155.1175,154.8678,155.1175,7558.0
2020-06-30 14:20:00,173.9,174.12,173.87,173.94,5908.0,155.0818,155.278,155.0551,155.1175,5908.0
2020-06-30 14:25:00,173.93,174.11,173.93,173.98,7937.0,155.1086,155.2691,155.1086,155.1532,7937.0
2020-06-30 14:30:00,174.01,174.14,173.91,174.1,4831.0,155.1799,155.2959,155.0908,155.2602,4831.0
2020-06-30 14:35:00,174.13,174.24,174.03,174.18,7000.0,155.2869,155.385,155.1978,155.3315,7000.0
2020-06-30 14:40:00,174.25,174.36,174.13,174.36,3794.0,155.394,155.4921,155.2869,155.4921,3794.0
2020-06-30 14:45:00,174.34,174.38,174.11,174.14,5576.0,155.4742,155.5099,155.2691,155.2959,5576.0
2020-06-30 14:50:00,174.18,174.22,174.07,174.15,3800.0,155.3315,155.3672,155.2334,155.3048,3800.0
2020-06-30 14:55:00,174.12,174.17,173.83,173.94,4393.0,155.278,155.3226,155.0194,155.1175,4393.0
2020-06-30 15:00:00,173.9,173.98,173.45,173.48,5804.0,155.0818,155.1532,154.6805,154.7073,5804.0
2020-06-30 15:05:00,173.51,173.59,173.37,173.4,5407.0,154.734,154.8054,154.6092,154.6359,5407.0
2020-06-30 15:10:00,173.38,173.55,173.34,173.46,7639.0,154.6181,154.7697,154.5824,154.6894,7639.0
2020-06-30 15:15:00,173.43,173.65,173.34,173.53,5975.0,154.6627,154.8589,154.5824,154.7519,5975.0
2020-06-30 15:20:00,173.56,173.84,173.51,173.7,5004.0,154.7786,155.0283,154.734,154.9035,5004.0
2020-06-30 15:25:00,173.73,173.99,173.67,173.84,4325.0,154.9302,155.1621,154.8767,155.0283,4325.0
2020-06-30 15:30:00,173.78,174.16,173.78,174.1,9492.0,154.9748,155.3137,154.9748,155.2602,9492.0
2020-06-30 15:35:00,174.1,174.3,173.99,174.19,11300.0,155.2602,155.4386,155.1621,155.3405,11300.0
2020-06-30 15:40:00,174.22,174.35,174.09,174.35,14302.0,155.3672,155.4831,155.2513,155.4831,14302.0
2020-06-30 15:45:00,174.42,174.7,174.22,174.7,22374.0,155.5456,155.7953,155.3672,155.7953,22374.0
2020-06-30 15:50:00,174.89,175.71,174.74,175.54,36234.0,155.9647,156.696,155.8309,156.5444,36234.0
2020-06-30 15:55:00,175.49,175.5,174.55,174.59,63551.0,156.4998,156.5087,155.6615,155.6972,63551.0
2020-07-01 09:30:00,174.85,175.58,174.3,174.94,22981.0,155.929,156.58,155.4386,156.0093,22981.0
2020-07-01 09:35:00,175.17,175.23,174.3,174.39,6020.0,156.2144,156.2679,155.4386,155.5188,6020.0
2020-07-01 09:40:00,174.43,175.07,174.43,174.77,13461.0,155.5545,156.1252,155.5545,155.8577,13461.0
2020-07-01 09:45:00,174.77,174.79,173.82,174.05,12826.0,155.8577,155.8755,155.0105,155.2156,12826.0
2020-07-01 09:50:00,174.19,174.31,173.11,173.12,5140.0,155.3405,155.4475,154.3773,154.3862,5140.0
2020-07-01 09:55:00,173.25,173.27,172.81,172.89,5422.0,154.5022,154.52,154.1098,154.1811,5422.0
2020-07-01 10:00:00,173.04,174.09,173.01,173.8,14953.0,154.3149,155.2513,154.2881,154.9927,14953.0
2020-07-01 10:05:00,173.92,174.15,173.46,173.97,6077.0,155.0997,155.3048,154.6894,155.1443,6077.0
2020-07-01 10:10:00,174.01,174.22,173.91,174.08,5511.0,155.1799,155.3672,155.0908,155.2424,5511.0
2020-07-01 10:15:00,174.15,174.15,173.78,173.78,5629.0,155.3048,155.3048,154.9748,154.9748,5629.0
2020-07-01 10:20:00,173.81,174.05,173.41,173.41,5034.0,155.0016,155.2156,154.6449,154.6449,5034.0
2020-07-01 10:25:00,173.54,173.69,173.32,173.69,4470.0,154.7608,154.8946,154.5646,154.8946,4470.0
2020-07-01 10:30:00,173.71,173.98,173.45,173.47,5275.0,154.9124,155.1532,154.6805,154.6984,5275.0
2020-07-01 10:35:00,173.55,173.55,173.16,173.4,5337.0,154.7697,154.7697,154.4219,154.6359,5337.0
2020-07-01 10:40:00,173.43,173.52,173.15,173.17,4125.0,154.6627,154.743,154.413,154.4308,4125.0
2020-07-01 10:45:00,173.13,173.22,172.9,172.9,6600.0,154.3952,154.4754,154.19,154.19,6600.0
2020-07-01 10:50:00,173.0,173.48,172.97,173.38,2833.0,154.2792,154.7073,154.2525,154.6181,2833.0
2020-07-01 10:55:00,173.23,173.8,173.11,173.8,2640.0,154.4843,154.9927,154.3773,154.9927,2640.0
2020-07-01 11:00:00,173.66,173.76,173.36,173.41,3903.0,154.8678,154.957,154.6003,154.6449,3903.0
2020-07-01 11:05:00,173.36,173.78,173.35,173.52,3678.0,154.6003,154.9748,154.5914,154.743,3678.0
2020-07-01 11:10:00,173.5,173.5,173.22,173.47,3325.0,154.7251,154.7251,154.4754,154.6984,3325.0
2020-07-01 11:15:00,173.48,173.63,172.91,173.11,5652.0,154.7073,154.8411,154.199,154.3773,5652.0
2020-07-01 11:20:00,172.92,173.26,172.92,172.97,4316.0,154.2079,154.5111,154.2079,154.2525,4316.0
2020-07-01 11:25:00,172.87,172.98,172.41,172.51,4853.0,154.1633,154.2614,153.7531,153.8423,4853.0
2020-07-01 11:30:00,172.42,172.86,172.41,172.76,4826.0,153.762,154.1544,153.7531,154.0652,4826.0
2020-07-01 11:35:00,172.59,172.7,172.53,172.64,2850.0,153.9136,154.0117,153.8601,153.9582,2850.0
2020-07-01 11:40:00,172.72,172.96,172.63,172.94,1900.0,154.0295,154.2436,153.9493,154.2257,1900.0
2020-07-01 11:45:00,172.95,173.04,172.93,173.04,2180.0,154.2346,154.3149,154.2168,154.3149,2180.0
2020-07-01 11:50:00,173.05,173.07,172.87,173.07,2124.0,154.3238,154.3417,154.1633,154.3417,2124.0
2020-07-01 11:55:00,173.03,173.23,172.87,173.05,7139.0,154.306,154.4843,154.1633,154.3238,7139.0
2020-07-01 12:00:00,173.09,173.15,172.94,173.03,2323.0,154.3595,154.413,154.2257,154.306,2323.0
2020-07-01 12:05:00,173.05,173.16,173.02,173.16,3300.0,154.3238,154.4219,154.2971,154.4219,3300.0
2020-07-01 12:10:00,173.22,173.56,173.21,173.56,9269.0,154.4754,154.7786,154.4665,154.7786,9269.0
2020-07-01 12:15:00,173.62,173.84,173.51,173.79,3909.0,154.8321,155.0283,154.734,154.9837,3909.0
2020-07-01 12:20:00,173.76,173.94,173.73,173.92,8027.0,154.957,155.1175,154.9302,155.0997,8027.0
2020-07-01 12:25:00,173.91,174.19,173.91,174.19,4958.0,155.0908,155.3405,155.0908,155.3405,4958.0
2020-07-01 12:30:00,174.2,174.2,174.07,174.08,6813.0,155.3494,155.3494,155.2334,155.2424,6813.0
2020-07-01 12:35:00,174.13,174.31,174.07,174.16,5359.0,155.2869,155.4475,155.2334,155.3137,5359.0
2020-07-01 12:40:00,174.16,174.16,174.01,174.09,3443.0,155.3137,155.3137,155.1799,155.2513,3443.0
2020-07-01 12:45:00,174.12,174.12,173.76,173.88,7180.0,155.278,155.278,154.957,155.064,7180.0
2020-07-01 12:50:00,173.92,173.92,173.6,173.61,2428.0,155.0997,155.0997,154.8143,154.8232,2428.0
2020-07-01 12:55:00,173.67,173.79,173.34,173.45,4500.0,154.8767,154.9837,154.5824,154.6805,4500.0
2020-07-01 13:00:00,173.38,173.39,173.07,173.24,2300.0,154.6181,154.627,154.3417,154.4933,2300.0
2020-07-01 13:05:00,173.31,173.37,173.09,173.15,1600.0,154.5557,154.6092,154.3595,154.413,1600.0
2020-07-01 13:10:00,173.15,173.15,172.95,173.02,4879.0,154.413,154.413,154.2346,154.2971,4879.0
2020-07-01 13:15:00,173.01,173.01,172.61,172.63,6228.0,154.2881,154.2881,153.9314,153.9493,6228.0
2020-07-01 13:20:00,172.62,172.83,172.55,172.83,6302.0,153.9403,154.1276,153.8779,154.1276,6302.0
2020-07-01 13:25:00,172.84,172.9,172.74,172.77,3350.0,154.1365,154.19,154.0474,154.0741,3350.0
2020-07-01 13:30:00,172.76,172.83,172.67,172.76,2676.0,154.0652,154.1276,153.9849,154.0652,2676.0
2020-07-01 13:35:00,172.71,172.92,172.69,172.9,2735.0,154.0206,154.2079,154.0028,154.19,2735.0
2020-07-01 13:40:00,172.83,172.87,172.6,172.6,2214.0,154.1276,154.1633,153.9225,153.9225,2214.0
2020-07-01 13:45:00,172.48,172.48,172.37,172.41,2825.0,153.8155,153.8155,153.7174,153.7531,2825.0
2020-07-01 13:50:00,172.42,172.69,172.41,172.65,2731.0,153.762,154.0028,153.7531,153.9671,2731.0
2020-07-01 13:55:00,172.62,172.69,172.56,172.69,1801.0,153.9403,154.0028,153.8868,154.0028,1801.0
2020-07-01 14:00:00,172.81,173.01,172.74,172.86,1960.0,154.1098,154.2881,154.0474,154.1544,1960.0
2020-07-01 14:05:00,172.91,173.05,172.79,173.0,3202.0,154.199,154.3238,154.092,154.2792,3202.0
2020-07-01 14:10:00,173.04,173.28,172.94,173.14,2575.0,154.3149,154.5289,154.2257,154.4041,2575.0
2020-07-01 14:15:00,173.15,173.24,173.11,173.22,2630.0,154.413,154.4933,154.3773,154.4754,2630.0
2020-07-01 14:20:00,173.29,173.31,173.11,173.12,5840.0,154.5378,154.5557,154.3773,154.3862,5840.0
2020-07-01 14:25:00,173.18,173.23,173.11,173.17,2926.0,154.4397,154.4843,154.3773,154.4308,2926.0
2020-07-01 14:30:00,173.16,173.27,173.01,173.11,8028.0,154.4219,154.52,154.2881,154.3773,8028.0
2020-07-01 14:35:00,173.08,173.12,172.99,173.07,13258.0,154.3506,154.3862,154.2703,154.3417,13258.0
2020-07-01 14:40:00,173.04,173.22,172.98,173.03,3808.0,154.3149,154.4754,154.2614,154.306,3808.0
2020-07-01 14:45:00,172.98,172.98,172.86,172.92,3555.0,154.2614,154.2614,154.1544,154.2079,3555.0
2020-07-01 14:50:00,172.93,173.26,172.93,173.22,3284.0,154.2168,154.5111,154.2168,154.4754,3284.0
2020-07-01 14:55:00,173.21,173.3,173.18,173.22,3075.0,154.4665,154.5468,154.4397,154.4754,3075.0
2020-07-01 15:00:00,173.22,173.39,173.01,173.38,5383.0,154.4754,154.627,154.2881,154.6181,5383.0
2020-07-01 15:05:00,173.41,173.46,173.19,173.19,1800.0,154.6449,154.6894,154.4487,154.4487,1800.0
2020-07-01 15:10:00,173.13,173.26,173.04,173.16,3331.0,154.3952,154.5111,154.3149,154.4219,3331.0
2020-07-01 15:15:00,173.18,173.4,173.11,173.39,8039.0,154.4397,154.6359,154.3773,154.627,8039.0
2020-07-01 15:20:00,173.34,173.48,173.18,173.48,6227.0,154.5824,154.7073,154.4397,154.7073,6227.0
2020-07-01 15:25:00,173.51,173.64,173.46,173.57,3574.0,154.734,154.85,154.6894,154.7875,3574.0
2020-07-01 15:30:00,173.62,173.76,173.56,173.64,5758.0,154.8321,154.957,154.7786,154.85,5758.0
2020-07-01 15:35:00,173.52,173.62,173.31,173.62,8043.0,154.743,154.8321,154.5557,154.8321,8043.0
2020-07-01 15:40:00,173.6,173.76,173.2,173.2,10382.0,154.8143,154.957,154.4576,154.4576,10382.0
2020-07-01 15:45:00,173.14,173.68,173.11,173.41,25293.0,154.4041,154.8856,154.3773,154.6449,25293.0
2020-07-01 15:50:00,173.37,173.38,172.52,172.65,88945.0,154.6092,154.6181,153.8512,153.9671,88945.0
2020-07-01 15:55:00,172.63,172.65,172.17,172.38,51566.0,153.9493,153.9671,153.539,153.7263,51566.0
2020-07-02 09:30:00,174.99,175.95,174.64,175.92,33269.0,156.0539,156.91,155.7418,156.8832,33269.0
2020-07-02 09:35:00,176.27,176.36,175.9,176.25,3625.0,157.1954,157.2756,156.8654,157.1775,3625.0
2020-07-02 09:40:00,176.3,176.5,176.06,176.15,2417.0,157.2221,157.4005,157.0081,157.0884,2417.0
2020-07-02 09:45:00,176.66,176.98,176.61,176.77,4457.0,157.5432,157.8285,157.4986,157.6413,4457.0
2020-07-02 09:50:00,176.82,177.26,176.59,177.14,14124.0,157.6859,158.0782,157.4807,157.9712,14124.0
2020-07-02 09:55:00,177.04,177.38,176.96,177.25,8159.0,157.882,158.1853,157.8107,158.0693,8159.0
2020-07-02 10:00:00,177.3,177.73,177.17,177.21,17935.0,158.1139,158.4974,157.998,158.0337,17935.0
2020-07-02 10:05:00,177.14,177.2,176.73,176.75,5012.0,157.9712,158.0247,157.6056,157.6234,5012.0
2020-07-02 10:10:00,176.75,177.06,176.57,176.76,4718.0,157.6234,157.8999,157.4629,157.6323,4718.0
2020-07-02 10:15:00,176.78,177.05,176.72,176.77,11523.0,157.6502,157.891,157.5967,157.6413,11523.0
2020-07-02 10:20:00,176.83,176.87,176.07,176.14,8120.0,157.6948,157.7304,157.017,157.0794,8120.0
2020-07-02 10:25:00,176.03,176.29,175.97,175.97,4722.0,156.9813,157.2132,156.9278,156.9278,4722.0
2020-07-02 10:30:00,175.71,175.89,175.67,175.67,3066.0,156.696,156.8565,156.6603,156.6603,3066.0
2020-07-02 10:35:00,175.82,175.84,175.71,175.83,1300.0,156.7941,156.8119,156.696,156.803,1300.0
2020-07-02 10:40:00,175.9,176.02,175.59,175.59,2401.0,156.8654,156.9724,156.589,156.589,2401.0
2020-07-02 10:45:00,175.65,175.66,174.99,175.28,2967.0,156.6425,156.6514,156.0539,156.3125,2967.0
2020-07-02 10:50:00,175.19,175.23,174.6,174.85,2451.0,156.2322,156.2679,155.7061,155.929,2451.0
2020-07-02 10:55:00,174.68,174.7,174.03,174.03,13678.0,155.7774,155.7953,155.1978,155.1978,13678.0
2020-07-02 11:00:00,174.12,174.56,174.03,174.24,4423.0,155.278,155.6704,155.1978,155.385,4423.0
2020-07-02 11:05:00,174.23,174.41,174.14,174.14,805.0,155.3761,155.5366,155.2959,155.2959,805.0
2020-07-02 11:10:00,174.18,174.18,173.84,173.92,1800.0,155.3315,155.3315,155.0283,155.0997,1800.0
2020-07-02 11:15:00,173.88,174.26,173.7,174.26,1603.0,155.064,155.4029,154.9035,155.4029,1603.0
2020-07-02 11:20:00,174.18,174.76,174.18,174.67,2100.0,155.3315,155.8488,155.3315,155.7685,2100.0
2020-07-02 11:25:00,174.72,174.86,174.49,174.86,2100.0,155.8131,155.938,155.608,155.938,2100.0
2020-07-02 11:30:00,174.76,174.87,174.58,174.7,8150.0,155.8488,155.9469,155.6883,155.7953,8150.0
2020-07-02 11:35:00,174.73,174.77,174.61,174.72,1600.0,155.822,155.8577,155.715,155.8131,1600.0
2020-07-02 11:40:00,174.73,174.8,174.5,174.5,3222.0,155.822,155.8844,155.6169,155.6169,3222.0
2020-07-02 11:45:00,174.48,174.73,174.48,174.62,7541.0,155.5991,155.822,155.5991,155.7239,7541.0
2020-07-02 11:50:00,174.69,174.75,174.56,174.74,912.0,155.7863,155.8399,155.6704,155.8309,912.0
2020-07-02 11:55:00,174.9,174.92,174.72,174.77,1432.0,155.9736,155.9915,155.8131,155.8577,1432.0
2020-07-02 12:00:00,174.83,174.83,174.28,174.28,2920.0,155.9112,155.9112,155.4207,155.4207,2920.0
2020-07-02 12:05:00,174.34,174.44,174.32,174.43,515.0,155.4742,155.5634,155.4564,155.5545,515.0
2020-07-02 12:10:00,174.52,174.93,174.52,174.79,2903.0,155.6347,156.0004,155.6347,155.8755,2903.0
2020-07-02 12:15:00,174.51,174.55,174.41,174.49,2700.0,155.6258,155.6615,155.5366,155.608,2700.0
2020-07-02 12:20:00,174.49,174.72,174.45,174.69,1859.0,155.608,155.8131,155.5723,155.7863,1859.0
2020-07-02 12:25:00,174.66,174.81,174.66,174.81,800.0,155.7596,155.8934,155.7596,155.8934,800.0
2020-07-02 12:30:00,174.74,174.89,174.7,174.85,3899.0,155.8309,155.9647,155.7953,155.929,3899.0
2020-07-02 12:35:00,174.83,174.84,174.64,174.84,3325.0,155.9112,155.9201,155.7418,155.9201,3325.0
2020-07-02 12:40:00,174.82,174.89,174.76,174.83,3082.0,155.9023,155.9647,155.8488,155.9112,3082.0
2020-07-02 12:45:00,174.77,174.94,174.72,174.85,3963.0,155.8577,156.0093,155.8131,155.929,3963.0
2020-07-02 12:50:00,174.92,175.04,174.84,175.04,6941.0,155.9915,156.0985,155.9201,156.0985,6941.0
2020-07-02 12:55:00,175.05,175.1,174.88,175.0,1324.0,156.1074,156.152,155.9558,156.0628,1324.0
2020-07-02 13:00:00,174.91,175.03,174.91,175.0,2047.0,155.9825,156.0896,155.9825,156.0628,2047.0
2020-07-02 13:05:00,175.0,175.23,174.98,175.19,3654.0,156.0628,156.2679,156.045,156.2322,3654.0
2020-07-02 13:10:00,175.2,175.37,175.12,175.29,3465.0,156.2412,156.3928,156.1698,156.3214,3465.0
2020-07-02 13:15:00,175.21,175.21,174.97,174.97,1307.0,156.2501,156.2501,156.036,156.036,1307.0
2020-07-02 13:20:00,174.97,175.12,174.9,175.06,3944.0,156.036,156.1698,155.9736,156.1163,3944.0
2020-07-02 13:25:00,175.07,175.12,174.96,175.03,7241.0,156.1252,156.1698,156.0271,156.0896,7241.0
2020-07-02 13:30:00,175.07,175.13,175.07,175.13,704.0,156.1252,156.1787,156.1252,156.1787,704.0
2020-07-02 13:35:00,175.15,175.17,175.01,175.05,3400.0,156.1966,156.2144,156.0717,156.1074,3400.0
2020-07-02 13:40:00,175.21,175.42,175.16,175.42,2813.0,156.2501,156.4374,156.2055,156.4374,2813.0
2020-07-02 13:45:00,175.46,175.65,175.4,175.61,2413.0,156.473,156.6425,156.4195,156.6068,2413.0
2020-07-02 13:50:00,175.6,175.6,175.37,175.54,4307.0,156.5979,156.5979,156.3928,156.5444,4307.0
2020-07-02 13:55:00,175.5,175.53,175.23,175.23,1869.0,156.5087,156.5355,156.2679,156.2679,1869.0
2020-07-02 14:00:00,175.2,175.24,174.98,175.09,3676.0,156.2412,156.2768,156.045,156.1431,3676.0
2020-07-02 14:05:00,175.06,175.08,174.94,175.08,3860.0,156.1163,156.1341,156.0093,156.1341,3860.0
2020-07-02 14:10:00,175.08,175.09,175.0,175.0,2101.0,156.1341,156.1431,156.0628,156.0628,2101.0
2020-07-02 14:15:00,175.01,175.02,174.93,175.02,1600.0,156.0717,156.0806,156.0004,156.0806,1600.0
2020-07-02 14:20:00,174.97,175.23,174.93,175.22,3076.0,156.036,156.2679,156.0004,156.259,3076.0
2020-07-02 14:25:00,175.2,175.49,175.2,175.25,5151.0,156.2412,156.4998,156.2412,156.2857,5151.0
2020-07-02 14:30:00,175.29,175.61,175.29,175.56,4091.0,156.3214,156.6068,156.3214,156.5622,4091.0
2020-07-02 14:35:00,175.6,175.84,175.56,175.81,4401.0,156.5979,156.8119,156.5622,156.7852,4401.0
2020-07-02 14:40:00,175.82,175.82,175.57,175.73,4825.0,156.7941,156.7941,156.5711,156.7138,4825.0
2020-07-02 14:45:00,175.65,175.77,175.63,175.69,2318.0,156.6425,156.7495,156.6246,156.6781,2318.0
2020-07-02 14:50:00,175.74,175.84,175.6,175.67,4911.0,156.7227,156.8119,156.5979,156.6603,4911.0
2020-07-02 14:55:00,175.74,175.78,175.57,175.77,6465.0,156.7227,156.7584,156.5711,156.7495,6465.0
2020-07-02 15:00:00,175.8,175.82,175.42,175.48,6221.0,156.7762,156.7941,156.4374,156.4909,6221.0
2020-07-02 15:05:00,175.5,175.57,175.4,175.46,2589.0,156.5087,156.5711,156.4195,156.473,2589.0
2020-07-02 15:10:00,175.34,175.44,175.24,175.27,7488.0,156.366,156.4552,156.2768,156.3036,7488.0
2020-07-02 15:15:00,175.33,175.43,175.32,175.39,2100.0,156.3571,156.4463,156.3482,156.4106,2100.0
2020-07-02 15:20:00,175.35,175.54,175.35,175.52,3709.0,156.3749,156.5444,156.3749,156.5265,3709.0
2020-07-02 15:25:00,175.52,175.57,175.35,175.37,5937.0,156.5265,156.5711,156.3749,156.3928,5937.0
2020-07-02 15:30:00,175.38,175.45,175.17,175.35,7116.0,156.4017,156.4641,156.2144,156.3749,7116.0
2020-07-02 15:35:00,175.32,175.46,175.25,175.26,5600.0,156.3482,156.473,156.2857,156.2947,5600.0
2020-07-02 15:40:00,175.29,175.31,174.9,174.94,7577.0,156.3214,156.3393,155.9736,156.0093,7577.0
2020-07-02 15:45:00,174.93,175.17,174.76,175.02,20403.0,156.0004,156.2144,155.8488,156.0806,20403.0
2020-07-02 15:50:00,174.98,175.04,174.75,174.78,19616.0,156.045,156.0985,155.8399,155.8666,19616.0
2020-07-02 15:55:00,174.81,174.81,174.24,174.68,68536.0,155.8934,155.8934,155.385,155.7774,68536.0
2020-07-06 09:30:00,177.23,178.3,177.01,177.66,27140.0,158.0515,159.0057,157.8553,158.435,27140.0
2020-07-06 09:35:00,177.92,178.04,177.42,177.6,4829.0,158.6668,158.7738,158.2209,158.3815,4829.0
2020-07-06 09:40:00,177.41,177.71,177.35,177.7,2252.0,158.212,158.4795,158.1585,158.4706,2252.0
2020-07-06 09:45:00,177.58,177.9,177.37,177.74,4707.0,158.3636,158.649,158.1763,158.5063,4707.0
2020-07-06 09:50:00,178.01,178.03,177.79,177.95,2710.0,158.7471,158.7649,158.5509,158.6936,2710.0
2020-07-06 09:55:00,178.08,178.19,177.85,177.85,2901.0,158.8095,158.9076,158.6044,158.6044,2901.0
2020-07-06 10:00:00,177.85,178.37,177.07,177.23,8073.0,158.6044,159.0681,157.9088,158.0515,8073.0
2020-07-06 10:05:00,177.16,177.16,176.68,176.8,6935.0,157.9891,157.9891,157.561,157.668,6935.0
2020-07-06 10:10:00,176.88,176.88,176.6,176.66,3786.0,157.7394,157.7394,157.4897,157.5432,3786.0
2020-07-06 10:15:00,176.56,176.77,176.22,176.25,3898.0,157.454,157.6413,157.1508,157.1775,3898.0
2020-07-06 10:20:00,176.17,176.27,175.94,176.16,4300.0,157.1062,157.1954,156.9011,157.0973,4300.0
2020-07-06 10:25:00,176.16,176.16,175.77,175.86,6169.0,157.0973,157.0973,156.7495,156.8297,6169.0
2020-07-06 10:30:00,175.9,176.32,175.83,176.09,2993.0,156.8654,157.24,156.803,157.0349,2993.0
2020-07-06 10:35:00,176.15,176.15,175.91,176.14,2694.0,157.0884,157.0884,156.8743,157.0794,2694.0
2020-07-06 10:40:00,176.3,176.47,176.25,176.42,3769.0,157.2221,157.3737,157.1775,157.3291,3769.0
2020-07-06 10:45:00,176.51,176.84,176.51,176.67,2969.0,157.4094,157.7037,157.4094,157.5521,2969.0
2020-07-06 10:50:00,176.78,176.9,176.75,176.86,4480.0,157.6502,157.7572,157.6234,157.7215,4480.0
2020-07-06 10:55:00,176.95,176.95,176.71,176.78,2918.0,157.8018,157.8018,157.5878,157.6502,2918.0
2020-07-06 11:00:00,176.82,177.05,176.61,177.05,2000.0,157.6859,157.891,157.4986,157.891,2000.0
2020-07-06 11:05:00,177.03,177.05,176.83,176.93,4393.0,157.8731,157.891,157.6948,157.784,4393.0
2020-07-06 11:10:00,176.83,177.13,176.8,177.09,3785.0,157.6948,157.9623,157.668,157.9266,3785.0
2020-07-06 11:15:00,177.03,177.2,177.01,177.2,2118.0,157.8731,158.0247,157.8553,158.0247,2118.0
2020-07-06 11:20:00,177.27,177.34,177.12,177.14,2005.0,158.0872,158.1496,157.9534,157.9712,2005.0
2020-07-06 11:25:00,177.27,177.36,177.09,177.09,2389.0,158.0872,158.1674,157.9266,157.9266,2389.0
2020-07-06 11:30:00,177.16,177.22,177.0,177.22,4464.0,157.9891,158.0426,157.8464,158.0426,4464.0
2020-07-06 11:35:00,177.32,177.43,177.24,177.35,4076.0,158.1317,158.2298,158.0604,158.1585,4076.0
2020-07-06 11:40:00,177.39,177.52,177.37,177.41,2100.0,158.1942,158.3101,158.1763,158.212,2100.0
2020-07-06 11:45:00,177.45,177.5,177.4,177.5,3585.0,158.2477,158.2923,158.2031,158.2923,3585.0
2020-07-06 11:50:00,177.42,177.42,177.04,177.07,3503.0,158.2209,158.2209,157.882,157.9088,3503.0
2020-07-06 11:55:00,177.03,177.08,176.87,176.88,2814.0,157.8731,157.9177,157.7304,157.7394,2814.0
2020-07-06 12:00:00,176.8,177.06,176.78,177.06,2900.0,157.668,157.8999,157.6502,157.8999,2900.0
2020-07-06 12:05:00,176.97,176.97,176.78,176.95,2445.0,157.8196,157.8196,157.6502,157.8018,2445.0
2020-07-06 12:10:00,176.87,176.97,176.8,176.97,2215.0,157.7304,157.8196,157.668,157.8196,2215.0
2020-07-06 12:15:00,176.96,177.02,176.77,176.81,2624.0,157.8107,157.8642,157.6413,157.6769,2624.0
2020-07-06 12:20:00,176.83,176.88,176.53,176.76,5011.0,157.6948,157.7394,157.4272,157.6323,5011.0
2020-07-06 12:25:00,176.8,176.99,176.79,176.81,2527.0,157.668,157.8375,157.6591,157.6769,2527.0
2020-07-06 12:30:00,176.7,176.82,176.65,176.76,1322.0,157.5788,157.6859,157.5343,157.6323,1322.0
2020-07-06 12:35:00,176.78,176.81,176.65,176.68,1122.0,157.6502,157.6769,157.5343,157.561,1122.0
2020-07-06 12:40:00,176.68,176.7,176.61,176.7,2792.0,157.561,157.5788,157.4986,157.5788,2792.0
2020-07-06 12:45:00,176.75,176.77,176.71,176.75,1125.0,157.6234,157.6413,157.5878,157.6234,1125.0
2020-07-06 12:50:00,176.68,176.81,176.68,176.77,1808.0,157.561,157.6769,157.561,157.6413,1808.0
2020-07-06 12:55:00,176.75,176.78,176.66,176.72,1908.0,157.6234,157.6502,157.5432,157.5967,1908.0
2020-07-06 13:00:00,176.67,176.69,176.51,176.61,3605.0,157.5521,157.5699,157.4094,157.4986,3605.0
2020-07-06 13:05:00,176.6,176.63,176.42,176.48,1553.0,157.4897,157.5164,157.3291,157.3826,1553.0
2020-07-06 13:10:00,176.49,176.58,176.41,176.45,1900.0,157.3916,157.4718,157.3202,157.3559,1900.0
2020-07-06 13:15:00,176.42,176.52,176.35,176.4,2887.0,157.3291,157.4183,157.2667,157.3113,2887.0
2020-07-06 13:20:00,176.4,176.55,176.36,176.43,3066.0,157.3113,157.4451,157.2756,157.3381,3066.0
2020-07-06 13:25:00,176.39,176.55,176.35,176.35,4871.0,157.3024,157.4451,157.2667,157.2667,4871.0
2020-07-06 13:30:00,176.34,176.48,176.34,176.48,2277.0,157.2578,157.3826,157.2578,157.3826,2277.0
2020-07-06 13:35:00,176.45,176.49,176.42,176.44,1802.0,157.3559,157.3916,157.3291,157.347,1802.0
2020-07-06 13:40:00,176.44,176.56,176.35,176.53,2230.0,157.347,157.454,157.2667,157.4272,2230.0
2020-07-06 13:45:00,176.53,176.72,176.53,176.72,1600.0,157.4272,157.5967,157.4272,157.5967,1600.0
2020-07-06 13:50:00,176.72,176.84,176.68,176.78,2021.0,157.5967,157.7037,157.561,157.6502,2021.0
2020-07-06 13:55:00,176.82,176.93,176.77,176.87,1816.0,157.6859,157.784,157.6413,157.7304,1816.0
2020-07-06 14:00:00,176.89,176.89,176.76,176.8,2462.0,157.7483,157.7483,157.6323,157.668,2462.0
2020-07-06 14:05:00,176.73,176.87,176.72,176.83,2809.0,157.6056,157.7304,157.5967,157.6948,2809.0
2020-07-06 14:10:00,176.86,176.91,176.73,176.73,3714.0,157.7215,157.7661,157.6056,157.6056,3714.0
2020-07-06 14:15:00,176.74,176.88,176.64,176.64,3401.0,157.6145,157.7394,157.5253,157.5253,3401.0
2020-07-06 14:20:00,176.52,176.67,176.44,176.53,2350.0,157.4183,157.5521,157.347,157.4272,2350.0
2020-07-06 14:25:00,176.48,176.62,176.44,176.56,3265.0,157.3826,157.5075,157.347,157.454,3265.0
2020-07-06 14:30:00,176.42,176.61,176.42,176.61,5313.0,157.3291,157.4986,157.3291,157.4986,5313.0
2020-07-06 14:35:00,176.6,176.65,176.48,176.55,2970.0,157.4897,157.5343,157.3826,157.4451,2970.0
2020-07-06 14:40:00,176.53,176.53,176.38,176.4,3036.0,157.4272,157.4272,157.2935,157.3113,3036.0
2020-07-06 14:45:00,176.42,176.47,176.37,176.44,1846.0,157.3291,157.3737,157.2846,157.347,1846.0
2020-07-06 14:50:00,176.39,176.55,176.39,176.47,2001.0,157.3024,157.4451,157.3024,157.3737,2001.0
2020-07-06 14:55:00,176.53,176.68,176.49,176.61,2600.0,157.4272,157.561,157.3916,157.4986,2600.0
2020-07-06 15:00:00,176.51,176.66,176.43,176.56,6425.0,157.4094,157.5432,157.3381,157.454,6425.0
2020-07-06 15:05:00,176.67,176.81,176.57,176.77,6172.0,157.5521,157.6769,157.4629,157.6413,6172.0
2020-07-06 15:10:00,176.79,176.9,176.67,176.78,3900.0,157.6591,157.7572,157.5521,157.6502,3900.0
2020-07-06 15:15:00,176.81,176.81,176.62,176.77,6088.0,157.6769,157.6769,157.5075,157.6413,6088.0
2020-07-06 15:20:00,176.74,176.85,176.61,176.71,3910.0,157.6145,157.7126,157.4986,157.5878,3910.0
2020-07-06 15:25:00,176.66,176.84,176.64,176.8,3240.0,157.5432,157.7037,157.5253,157.668,3240.0
2020-07-06 15:30:00,176.81,176.84,176.43,176.75,5510.0,157.6769,157.7037,157.3381,157.6234,5510.0
2020-07-06 15:35:00,176.77,176.99,176.77,176.97,7214.0,157.6413,157.8375,157.6413,157.8196,7214.0
2020-07-06 15:40:00,177.0,177.19,176.98,177.06,9150.0,157.8464,158.0158,157.8285,157.8999,9150.0
2020-07-06 15:45:00,177.03,177.53,177.0,177.51,11116.0,157.8731,158.319,157.8464,158.3012,11116.0
2020-07-06 15:50:00,177.67,177.88,177.36,177.86,28847.0,158.4439,158.6312,158.1674,158.6133,28847.0
2020-07-06 15:55:00,177.8,177.85,177.3,177.75,51500.0,158.5598,158.6044,158.1139,158.5152,51500.0
2020-07-07 09:30:00,176.84,176.84,176.54,176.64,9556.0,157.7037,157.7037,157.4362,157.5253,9556.0
2020-07-07 09:35:00,176.79,176.97,176.65,176.81,2550.0,157.6591,157.8196,157.5343,157.6769,2550.0
2020-07-07 09:40:00,176.81,177.03,176.57,177.03,2639.0,157.6769,157.8731,157.4629,157.8731,2639.0
2020-07-07 09:45:00,177.12,177.67,177.09,177.34,7900.0,157.9534,158.4439,157.9266,158.1496,7900.0
2020-07-07 09:50:00,177.3,177.44,177.11,177.44,2746.0,158.1139,158.2388,157.9445,158.2388,2746.0
2020-07-07 09:55:00,177.34,177.52,177.06,177.39,3200.0,158.1496,158.3101,157.8999,158.1942,3200.0
2020-07-07 10:00:00,177.35,177.87,177.2,177.86,4086.0,158.1585,158.6222,158.0247,158.6133,4086.0
2020-07-07 10:05:00,177.84,177.84,177.47,177.58,7868.0,158.5955,158.5955,158.2655,158.3636,7868.0
2020-07-07 10:10:00,177.63,177.74,177.51,177.51,2411.0,158.4082,158.5063,158.3012,158.3012,2411.0
2020-07-07 10:15:00,177.53,177.68,177.2,177.31,5778.0,158.319,158.4528,158.0247,158.1228,5778.0
2020-07-07 10:20:00,177.26,177.34,177.02,177.2,3222.0,158.0782,158.1496,157.8642,158.0247,3222.0
2020-07-07 10:25:00,177.19,177.31,176.88,176.97,2000.0,158.0158,158.1228,157.7394,157.8196,2000.0
2020-07-07 10:30:00,177.04,177.07,176.78,176.78,3019.0,157.882,157.9088,157.6502,157.6502,3019.0
2020-07-07 10:35:00,176.73,176.75,176.44,176.5,2968.0,157.6056,157.6234,157.347,157.4005,2968.0
2020-07-07 10:40:00,176.48,176.48,176.07,176.09,2801.0,157.3826,157.3826,157.017,157.0349,2801.0
2020-07-07 10:45:00,175.93,176.16,175.78,176.15,4151.0,156.8922,157.0973,156.7584,157.0884,4151.0
2020-07-07 10:50:00,176.16,176.44,176.09,176.39,3173.0,157.0973,157.347,157.0349,157.3024,3173.0
2020-07-07 10:55:00,176.41,176.54,176.33,176.54,1428.0,157.3202,157.4362,157.2489,157.4362,1428.0
2020-07-07 11:00:00,176.44,176.44,176.2,176.26,3294.0,157.347,157.347,157.1329,157.1865,3294.0
2020-07-07 11:05:00,176.33,176.36,176.05,176.28,2411.0,157.2489,157.2756,156.9992,157.2043,2411.0
2020-07-07 11:10:00,176.2,176.58,176.2,176.5,3400.0,157.1329,157.4718,157.1329,157.4005,3400.0
2020-07-07 11:15:00,176.49,176.89,176.49,176.89,2792.0,157.3916,157.7483,157.3916,157.7483,2792.0
2020-07-07 11:20:00,176.91,177.08,176.89,177.01,2468.0,157.7661,157.9177,157.7483,157.8553,2468.0
2020-07-07 11:25:00,176.96,177.02,176.7,176.84,1700.0,157.8107,157.8642,157.5788,157.7037,1700.0
2020-07-07 11:30:00,176.8,176.8,176.43,176.43,2612.0,157.668,157.668,157.3381,157.3381,2612.0
2020-07-07 11:35:00,176.46,176.56,176.39,176.49,1477.0,157.3648,157.454,157.3024,157.3916,1477.0
2020-07-07 11:40:00,176.53,176.6,176.19,176.2,3300.0,157.4272,157.4897,157.124,157.1329,3300.0
2020-07-07 11:45:00,176.26,176.56,176.22,176.54,3201.0,157.1865,157.454,157.1508,157.4362,3201.0
2020-07-07 11:50:00,176.38,176.6,176.38,176.41,2400.0,157.2935,157.4897,157.2935,157.3202,2400.0
2020-07-07 11:55:00,176.41,176.49,176.16,176.41,4288.0,157.3202,157.3916,157.0973,157.3202,4288.0
2020-07-07 12:00:00,176.4,176.62,176.34,176.36,3201.0,157.3113,157.5075,157.2578,157.2756,3201.0
2020-07-07 12:05:00,176.39,176.43,176.21,176.23,1123.0,157.3024,157.3381,157.1419,157.1597,1123.0
2020-07-07 12:10:00,176.25,176.28,176.1,176.22,8107.0,157.1775,157.2043,157.0438,157.1508,8107.0
2020-07-07 12:15:00,176.17,176.29,176.01,176.05,3277.0,157.1062,157.2132,156.9635,156.9992,3277.0
2020-07-07 12:20:00,176.07,176.17,176.07,176.14,2603.0,157.017,157.1062,157.017,157.0794,2603.0
2020-07-07 12:25:00,176.16,176.36,176.16,176.35,1705.0,157.0973,157.2756,157.0973,157.2667,1705.0
2020-07-07 12:30:00,176.29,176.34,176.22,176.27,2058.0,157.2132,157.2578,157.1508,157.1954,2058.0
2020-07-07 12:35:00,176.28,176.28,176.14,176.19,2797.0,157.2043,157.2043,157.0794,157.124,2797.0
2020-07-07 12:40:00,176.1,176.24,176.02,176.11,2397.0,157.0438,157.1686,156.9724,157.0527,2397.0
2020-07-07 12:45:00,176.12,176.39,176.12,176.34,1700.0,157.0616,157.3024,157.0616,157.2578,1700.0
2020-07-07 12:50:00,176.3,176.31,176.17,176.25,2877.0,157.2221,157.231,157.1062,157.1775,2877.0
2020-07-07 12:55:00,176.24,176.34,176.21,176.27,3217.0,157.1686,157.2578,157.1419,157.1954,3217.0
2020-07-07 13:00:00,176.28,176.61,176.26,176.55,2956.0,157.2043,157.4986,157.1865,157.4451,2956.0
2020-07-07 13:05:00,176.56,176.56,176.17,176.33,3538.0,157.454,157.454,157.1062,157.2489,3538.0
2020-07-07 13:10:00,176.32,176.48,176.29,176.48,2600.0,157.24,157.3826,157.2132,157.3826,2600.0
2020-07-07 13:15:00,176.44,176.61,176.36,176.61,3479.0,157.347,157.4986,157.2756,157.4986,3479.0
2020-07-07 13:20:00,176.5,176.58,176.35,176.56,2833.0,157.4005,157.4718,157.2667,157.454,2833.0
2020-07-07 13:25:00,176.53,176.65,176.32,176.55,3701.0,157.4272,157.5343,157.24,157.4451,3701.0
2020-07-07 13:30:00,176.49,176.56,176.45,176.56,2527.0,157.3916,157.454,157.3559,157.454,2527.0
2020-07-07 13:35:00,176.51,176.67,176.5,176.59,2217.0,157.4094,157.5521,157.4005,157.4807,2217.0
2020-07-07 13:40:00,176.53,176.53,176.43,176.48,1282.0,157.4272,157.4272,157.3381,157.3826,1282.0
2020-07-07 13:45:00,176.42,176.58,176.4,176.51,1500.0,157.3291,157.4718,157.3113,157.4094,1500.0
2020-07-07 13:50:00,176.53,176.58,176.28,176.34,3267.0,157.4272,157.4718,157.2043,157.2578,3267.0
2020-07-07 13:55:00,176.34,176.74,176.34,176.74,1900.0,157.2578,157.6145,157.2578,157.6145,1900.0
2020-07-07 14:00:00,176.74,176.86,176.58,176.58,3345.0,157.6145,157.7215,157.4718,157.4718,3345.0
2020-07-07 14:05:00,176.63,176.76,176.59,176.6,3171.0,157.5164,157.6323,157.4807,157.4897,3171.0
2020-07-07 14:10:00,176.63,176.74,176.62,176.74,2100.0,157.5164,157.6145,157.5075,157.6145,2100.0
2020-07-07 14:15:00,176.68,176.69,176.37,176.41,3075.0,157.561,157.5699,157.2846,157.3202,3075.0
2020-07-07 14:20:00,176.42,176.42,176.1,176.17,8301.0,157.3291,157.3291,157.0438,157.1062,8301.0
2020-07-07 14:25:00,176.21,176.43,176.21,176.31,3480.0,157.1419,157.3381,157.1419,157.231,3480.0
2020-07-07 14:30:00,176.27,176.27,176.05,176.17,5223.0,157.1954,157.1954,156.9992,157.1062,5223.0
2020-07-07 14:35:00,176.16,176.18,175.77,175.89,4455.0,157.0973,157.1151,156.7495,156.8565,4455.0
2020-07-07 14:40:00,175.9,175.98,175.71,175.71,4611.0,156.8654,156.9368,156.696,156.696,4611.0
2020-07-07 14:45:00,175.64,175.77,175.58,175.73,4152.0,156.6335,156.7495,156.58,156.7138,4152.0
2020-07-07 14:50:00,175.67,175.7,175.51,175.53,5719.0,156.6603,156.6871,156.5176,156.5355,5719.0
2020-07-07 14:55:00,175.48,175.62,175.41,175.59,5851.0,156.4909,156.6157,156.4284,156.589,5851.0
2020-07-07 15:00:00,175.56,175.56,175.28,175.36,3200.0,156.5622,156.5622,156.3125,156.3838,3200.0
2020-07-07 15:05:00,175.43,175.55,175.2,175.2,4477.0,156.4463,156.5533,156.2412,156.2412,4477.0
2020-07-07 15:10:00,175.3,175.39,175.19,175.28,6789.0,156.3303,156.4106,156.2322,156.3125,6789.0
2020-07-07 15:15:00,175.22,175.5,175.2,175.5,6898.0,156.259,156.5087,156.2412,156.5087,6898.0
2020-07-07 15:20:00,175.56,175.71,175.43,175.71,4716.0,156.5622,156.696,156.4463,156.696,4716.0
2020-07-07 15:25:00,175.65,175.71,175.44,175.51,4827.0,156.6425,156.696,156.4552,156.5176,4827.0
2020-07-07 15:30:00,175.56,175.61,175.41,175.42,6956.0,156.5622,156.6068,156.4284,156.4374,6956.0
2020-07-07 15:35:00,175.43,175.49,175.29,175.46,9777.0,156.4463,156.4998,156.3214,156.473,9777.0
2020-07-07 15:40:00,175.42,175.46,175.21,175.32,8100.0,156.4374,156.473,156.2501,156.3482,8100.0
2020-07-07 15:45:00,175.37,175.41,175.13,175.24,12237.0,156.3928,156.4284,156.1787,156.2768,12237.0
2020-07-07 15:50:00,175.43,175.43,174.95,175.04,21740.0,156.4463,156.4463,156.0182,156.0985,21740.0
2020-07-07 15:55:00,175.1,175.33,174.92,175.3,49803.0,156.152,156.3571,155.9915,156.3303,49803.0
2020-07-08 09:30:00,175.19,175.58,175.18,175.53,12782.0,156.2322,156.58,156.2233,156.5355,12782.0
2020-07-08 09:35:00,175.61,175.61,175.36,175.55,1341.0,156.6068,156.6068,156.3838,156.5533,1341.0
2020-07-08 09:40:00,175.53,175.87,175.42,175.87,2800.0,156.5355,156.8387,156.4374,156.8387,2800.0
2020-07-08 09:45:00,175.85,176.5,175.85,176.38,5148.0,156.8208,157.4005,156.8208,157.2935,5148.0
2020-07-08 09:50:00,176.34,176.46,176.16,176.27,27252.0,157.2578,157.3648,157.0973,157.1954,27252.0
2020-07-08 09:55:00,176.06,176.06,175.79,175.93,5945.0,157.0081,157.0081,156.7673,156.8922,5945.0
2020-07-08 10:00:00,176.02,176.27,175.89,176.21,8706.0,156.9724,157.1954,156.8565,157.1419,8706.0
2020-07-08 10:05:00,176.36,176.38,176.0,176.02,5908.0,157.2756,157.2935,156.9546,156.9724,5908.0
2020-07-08 10:10:00,176.02,176.23,175.82,175.99,9715.0,156.9724,157.1597,156.7941,156.9457,9715.0
2020-07-08 10:15:00,175.98,176.07,175.38,175.38,20472.0,156.9368,157.017,156.4017,156.4017,20472.0
2020-07-08 10:20:00,175.39,175.7,175.32,175.7,3460.0,156.4106,156.6871,156.3482,156.6871,3460.0
2020-07-08 10:25:00,175.61,175.85,175.51,175.74,12075.0,156.6068,156.8208,156.5176,156.7227,12075.0
2020-07-08 10:30:00,175.63,175.93,175.63,175.85,9068.0,156.6246,156.8922,156.6246,156.8208,9068.0
2020-07-08 10:35:00,175.79,175.87,175.41,175.56,26645.0,156.7673,156.8387,156.4284,156.5622,26645.0
2020-07-08 10:40:00,175.64,175.82,175.56,175.72,5794.0,156.6335,156.7941,156.5622,156.7049,5794.0
2020-07-08 10:45:00,175.5,175.67,175.49,175.59,9323.0,156.5087,156.6603,156.4998,156.589,9323.0
2020-07-08 10:50:00,175.64,175.82,175.63,175.79,12060.0,156.6335,156.7941,156.6246,156.7673,12060.0
2020-07-08 10:55:00,175.79,175.89,175.74,175.84,2979.0,156.7673,156.8565,156.7227,156.8119,2979.0
2020-07-08 11:00:00,175.83,175.83,175.24,175.34,31634.0,156.803,156.803,156.2768,156.366,31634.0
2020-07-08 11:05:00,175.44,175.51,175.19,175.25,5116.0,156.4552,156.5176,156.2322,156.2857,5116.0
2020-07-08 11:10:00,175.19,175.4,175.17,175.2,12600.0,156.2322,156.4195,156.2144,156.2412,12600.0
2020-07-08 11:15:00,175.05,175.05,174.42,174.5,9504.0,156.1074,156.1074,155.5456,155.6169,9504.0
2020-07-08 11:20:00,174.53,174.57,174.33,174.38,4100.0,155.6437,155.6793,155.4653,155.5099,4100.0
2020-07-08 11:25:00,174.38,174.55,173.97,174.55,6800.0,155.5099,155.6615,155.1443,155.6615,6800.0
2020-07-08 11:30:00,174.57,174.64,174.39,174.44,2358.0,155.6793,155.7418,155.5188,155.5634,2358.0
2020-07-08 11:35:00,174.5,174.59,174.43,174.59,2001.0,155.6169,155.6972,155.5545,155.6972,2001.0
2020-07-08 11:40:00,174.49,174.75,174.43,174.71,1800.0,155.608,155.8399,155.5545,155.8042,1800.0
2020-07-08 11:45:00,174.72,174.79,174.5,174.7,1650.0,155.8131,155.8755,155.6169,155.7953,1650.0
2020-07-08 11:50:00,174.7,174.86,174.55,174.81,1120.0,155.7953,155.938,155.6615,155.8934,1120.0
2020-07-08 11:55:00,174.72,174.73,174.51,174.51,1731.0,155.8131,155.822,155.6258,155.6258,1731.0
2020-07-08 12:00:00,174.6,174.6,174.42,174.47,3805.0,155.7061,155.7061,155.5456,155.5902,3805.0
2020-07-08 12:05:00,174.53,174.53,174.46,174.49,2066.0,155.6437,155.6437,155.5812,155.608,2066.0
2020-07-08 12:10:00,174.58,174.72,174.58,174.59,905.0,155.6883,155.8131,155.6883,155.6972,905.0
2020-07-08 12:15:00,174.62,175.1,174.53,175.0,4997.0,155.7239,156.152,155.6437,156.0628,4997.0
2020-07-08 12:20:00,174.96,175.04,174.83,174.83,1515.0,156.0271,156.0985,155.9112,155.9112,1515.0
2020-07-08 12:25:00,174.83,174.85,174.68,174.85,1501.0,155.9112,155.929,155.7774,155.929,1501.0
2020-07-08 12:30:00,174.85,174.95,174.57,174.58,2413.0,155.929,156.0182,155.6793,155.6883,2413.0
2020-07-08 12:35:00,174.6,174.62,174.53,174.58,1700.0,155.7061,155.7239,155.6437,155.6883,1700.0
2020-07-08 12:40:00,174.62,174.62,174.42,174.51,1900.0,155.7239,155.7239,155.5456,155.6258,1900.0
2020-07-08 12:45:00,174.55,174.66,174.43,174.51,2418.0,155.6615,155.7596,155.5545,155.6258,2418.0
2020-07-08 12:50:00,174.54,174.57,174.43,174.57,3324.0,155.6526,155.6793,155.5545,155.6793,3324.0
2020-07-08 12:55:00,174.66,174.82,174.61,174.77,1472.0,155.7596,155.9023,155.715,155.8577,1472.0
2020-07-08 13:00:00,174.72,174.73,174.35,174.52,2802.0,155.8131,155.822,155.4831,155.6347,2802.0
2020-07-08 13:05:00,174.48,174.64,174.48,174.51,2184.0,155.5991,155.7418,155.5991,155.6258,2184.0
2020-07-08 13:10:00,174.5,174.5,174.26,174.36,13277.0,155.6169,155.6169,155.4029,155.4921,13277.0
2020-07-08 13:15:00,174.36,174.57,174.28,174.44,11466.0,155.4921,155.6793,155.4207,155.5634,11466.0
2020-07-08 13:20:00,174.41,174.52,174.03,174.26,27405.0,155.5366,155.6347,155.1978,155.4029,27405.0
2020-07-08 13:25:00,174.29,174.29,173.89,173.93,16535.0,155.4296,155.4296,155.0729,155.1086,16535.0
2020-07-08 13:30:00,174.01,174.43,174.01,174.35,2200.0,155.1799,155.5545,155.1799,155.4831,2200.0
2020-07-08 13:35:00,174.45,174.46,174.38,174.39,1201.0,155.5723,155.5812,155.5099,155.5188,1201.0
2020-07-08 13:40:00,174.3,174.31,174.14,174.21,1310.0,155.4386,155.4475,155.2959,155.3583,1310.0
2020-07-08 13:45:00,174.21,174.35,174.15,174.25,2422.0,155.3583,155.4831,155.3048,155.394,2422.0
2020-07-08 13:50:00,174.25,174.3,174.11,174.12,2477.0,155.394,155.4386,155.2691,155.278,2477.0
2020-07-08 13:55:00,174.06,174.09,173.85,173.9,4100.0,155.2245,155.2513,155.0372,155.0818,4100.0
2020-07-08 14:00:00,173.85,174.28,173.82,174.18,3403.0,155.0372,155.4207,155.0105,155.3315,3403.0
2020-07-08 14:05:00,174.13,174.31,174.13,174.24,4600.0,155.2869,155.4475,155.2869,155.385,4600.0
2020-07-08 14:10:00,174.21,174.24,173.97,173.98,3001.0,155.3583,155.385,155.1443,155.1532,3001.0
2020-07-08 14:15:00,173.98,174.28,173.92,174.27,6672.0,155.1532,155.4207,155.0997,155.4118,6672.0
2020-07-08 14:20:00,174.36,174.38,173.99,174.06,7364.0,155.4921,155.5099,155.1621,155.2245,7364.0
2020-07-08 14:25:00,174.03,174.04,173.8,173.94,1600.0,155.1978,155.2067,154.9927,155.1175,1600.0
2020-07-08 14:30:00,173.87,173.97,173.82,173.97,2100.0,155.0551,155.1443,155.0105,155.1443,2100.0
2020-07-08 14:35:00,173.81,173.84,173.61,173.67,3465.0,155.0016,155.0283,154.8232,154.8767,3465.0
2020-07-08 14:40:00,173.64,173.64,173.4,173.4,2800.0,154.85,154.85,154.6359,154.6359,2800.0
2020-07-08 14:45:00,173.41,173.48,173.25,173.31,5600.0,154.6449,154.7073,154.5022,154.5557,5600.0
2020-07-08 14:50:00,173.34,173.44,173.08,173.08,5448.0,154.5824,154.6716,154.3506,154.3506,5448.0
2020-07-08 14:55:00,173.14,173.62,173.14,173.54,4400.0,154.4041,154.8321,154.4041,154.7608,4400.0
2020-07-08 15:00:00,173.56,173.63,173.43,173.43,2733.0,154.7786,154.8411,154.6627,154.6627,2733.0
2020-07-08 15:05:00,173.45,173.67,173.45,173.52,5682.0,154.6805,154.8767,154.6805,154.743,5682.0
2020-07-08 15:10:00,173.64,173.91,173.64,173.84,3512.0,154.85,155.0908,154.85,155.0283,3512.0
2020-07-08 15:15:00,173.84,173.89,173.79,173.89,2834.0,155.0283,155.0729,154.9837,155.0729,2834.0
2020-07-08 15:20:00,173.93,174.33,173.91,174.28,3822.0,155.1086,155.4653,155.0908,155.4207,3822.0
2020-07-08 15:25:00,174.28,174.54,174.24,174.24,18596.0,155.4207,155.6526,155.385,155.385,18596.0
2020-07-08 15:30:00,174.19,174.45,174.18,174.38,4140.0,155.3405,155.5723,155.3315,155.5099,4140.0
2020-07-08 15:35:00,174.39,174.54,174.27,174.34,5798.0,155.5188,155.6526,155.4118,155.4742,5798.0
2020-07-08 15:40:00,174.32,174.44,174.16,174.21,10456.0,155.4564,155.5634,155.3137,155.3583,10456.0
2020-07-08 15:45:00,174.21,174.39,174.04,174.14,22962.0,155.3583,155.5188,155.2067,155.2959,22962.0
2020-07-08 15:50:00,174.34,174.34,173.88,174.19,26036.0,155.4742,155.4742,155.064,155.3405,26036.0
2020-07-08 15:55:00,174.12,174.33,173.96,174.22,39225.0,155.278,155.4653,155.1353,155.3672,39225.0
2020-07-09 09:30:00,173.9,174.6,173.9,174.37,12323.0,155.0818,155.7061,155.0818,155.501,12323.0
2020-07-09 09:35:00,174.46,174.51,173.96,173.96,4100.0,155.5812,155.6258,155.1353,155.1353,4100.0
2020-07-09 09:40:00,174.07,174.51,173.97,174.42,7635.0,155.2334,155.6258,155.1443,155.5456,7635.0
2020-07-09 09:45:00,174.31,174.75,174.16,174.65,31694.0,155.4475,155.8399,155.3137,155.7507,31694.0
2020-07-09 09:50:00,174.74,174.78,174.35,174.53,3696.0,155.8309,155.8666,155.4831,155.6437,3696.0
2020-07-09 09:55:00,174.53,174.97,174.52,174.92,4057.0,155.6437,156.036,155.6347,155.9915,4057.0
2020-07-09 10:00:00,175.03,175.52,175.03,175.5,5028.0,156.0896,156.5265,156.0896,156.5087,5028.0
2020-07-09 10:05:00,175.45,175.53,174.86,174.86,5174.0,156.4641,156.5355,155.938,155.938,5174.0
2020-07-09 10:10:00,174.69,174.77,174.34,174.34,3700.0,155.7863,155.8577,155.4742,155.4742,3700.0
2020-07-09 10:15:00,174.2,174.21,173.73,173.83,6713.0,155.3494,155.3583,154.9302,155.0194,6713.0
2020-07-09 10:20:00,173.85,174.29,173.77,174.24,16653.0,155.0372,155.4296,154.9659,155.385,16653.0
2020-07-09 10:25:00,174.28,174.46,174.25,174.43,9478.0,155.4207,155.5812,155.394,155.5545,9478.0
2020-07-09 10:30:00,174.47,174.69,174.17,174.18,2438.0,155.5902,155.7863,155.3226,155.3315,2438.0
2020-07-09 10:35:00,174.09,174.09,173.58,173.58,3600.0,155.2513,155.2513,154.7965,154.7965,3600.0
2020-07-09 10:40:00,173.61,173.72,173.43,173.55,4780.0,154.8232,154.9213,154.6627,154.7697,4780.0
2020-07-09 10:45:00,173.55,173.89,173.51,173.67,7176.0,154.7697,155.0729,154.734,154.8767,7176.0
2020-07-09 10:50:00,173.57,173.85,173.53,173.69,6130.0,154.7875,155.0372,154.7519,154.8946,6130.0
2020-07-09 10:55:00,173.66,173.66,172.73,172.95,39341.0,154.8678,154.8678,154.0384,154.2346,39341.0
2020-07-09 11:00:00,172.96,173.27,172.87,173.18,19208.0,154.2436,154.52,154.1633,154.4397,19208.0
2020-07-09 11:05:00,173.15,173.71,173.11,173.71,5688.0,154.413,154.9124,154.3773,154.9124,5688.0
2020-07-09 11:10:00,173.7,173.77,173.53,173.71,6621.0,154.9035,154.9659,154.7519,154.9124,6621.0
2020-07-09 11:15:00,173.44,173.64,172.82,172.82,22659.0,154.6716,154.85,154.1187,154.1187,22659.0
2020-07-09 11:20:00,172.77,173.37,172.77,173.13,8800.0,154.0741,154.6092,154.0741,154.3952,8800.0
2020-07-09 11:25:00,173.16,173.51,172.86,173.5,8291.0,154.4219,154.734,154.1544,154.7251,8291.0
2020-07-09 11:30:00,173.51,173.6,173.19,173.38,5930.0,154.734,154.8143,154.4487,154.6181,5930.0
2020-07-09 11:35:00,173.4,173.53,173.19,173.28,6949.0,154.6359,154.7519,154.4487,154.5289,6949.0
2020-07-09 11:40:00,173.28,173.28,172.79,172.9,8631.0,154.5289,154.5289,154.092,154.19,8631.0
2020-07-09 11:45:00,172.9,173.48,172.9,173.46,2125.0,154.19,154.7073,154.19,154.6894,2125.0
2020-07-09 11:50:00,173.36,173.7,173.35,173.62,5937.0,154.6003,154.9035,154.5914,154.8321,5937.0
2020-07-09 11:55:00,173.71,173.71,173.37,173.47,5405.0,154.9124,154.9124,154.6092,154.6984,5405.0
2020-07-09 12:00:00,173.54,174.09,173.54,174.09,1895.0,154.7608,155.2513,154.7608,155.2513,1895.0
2020-07-09 12:05:00,174.06,174.38,174.06,174.27,4700.0,155.2245,155.5099,155.2245,155.4118,4700.0
2020-07-09 12:10:00,174.22,174.37,174.17,174.35,7193.0,155.3672,155.501,155.3226,155.4831,7193.0
2020-07-09 12:15:00,174.24,174.47,174.17,174.4,38473.0,155.385,155.5902,155.3226,155.5277,38473.0
2020-07-09 12:20:00,174.3,174.36,174.13,174.22,4484.0,155.4386,155.4921,155.2869,155.3672,4484.0
2020-07-09 12:25:00,174.25,174.26,173.89,173.95,2337.0,155.394,155.4029,155.0729,155.1264,2337.0
2020-07-09 12:30:00,173.85,173.93,173.72,173.8,1838.0,155.0372,155.1086,154.9213,154.9927,1838.0
2020-07-09 12:35:00,173.81,174.11,173.75,173.98,4036.0,155.0016,155.2691,154.9481,155.1532,4036.0
2020-07-09 12:40:00,173.98,174.17,173.77,173.9,5416.0,155.1532,155.3226,154.9659,155.0818,5416.0
2020-07-09 12:45:00,173.89,174.19,173.89,174.03,2316.0,155.0729,155.3405,155.0729,155.1978,2316.0
2020-07-09 12:50:00,174.08,174.15,173.93,174.03,4015.0,155.2424,155.3048,155.1086,155.1978,4015.0
2020-07-09 12:55:00,174.03,174.21,173.92,174.21,2836.0,155.1978,155.3583,155.0997,155.3583,2836.0
2020-07-09 13:00:00,174.04,174.43,174.01,174.2,6971.0,155.2067,155.5545,155.1799,155.3494,6971.0
2020-07-09 13:05:00,174.25,174.32,174.16,174.3,3594.0,155.394,155.4564,155.3137,155.4386,3594.0
2020-07-09 13:10:00,174.33,174.45,174.18,174.23,800.0,155.4653,155.5723,155.3315,155.3761,800.0
2020-07-09 13:15:00,174.24,174.41,174.24,174.38,2400.0,155.385,155.5366,155.385,155.5099,2400.0
2020-07-09 13:20:00,174.3,174.34,174.16,174.26,2893.0,155.4386,155.4742,155.3137,155.4029,2893.0
2020-07-09 13:25:00,174.27,174.34,174.24,174.32,1100.0,155.4118,155.4742,155.385,155.4564,1100.0
2020-07-09 13:30:00,174.31,174.44,174.22,174.44,2902.0,155.4475,155.5634,155.3672,155.5634,2902.0
2020-07-09 13:35:00,174.42,174.42,174.32,174.36,1445.0,155.5456,155.5456,155.4564,155.4921,1445.0
2020-07-09 13:40:00,174.37,174.6,174.08,174.1,3741.0,155.501,155.7061,155.2424,155.2602,3741.0
2020-07-09 13:45:00,174.12,174.16,174.04,174.04,2300.0,155.278,155.3137,155.2067,155.2067,2300.0
2020-07-09 13:50:00,174.01,174.05,173.87,173.92,2132.0,155.1799,155.2156,155.0551,155.0997,2132.0
2020-07-09 13:55:00,173.87,173.87,173.65,173.78,12627.0,155.0551,155.0551,154.8589,154.9748,12627.0
2020-07-09 14:00:00,173.68,174.18,173.68,174.18,3006.0,154.8856,155.3315,154.8856,155.3315,3006.0
2020-07-09 14:05:00,174.1,174.52,174.08,174.37,3800.0,155.2602,155.6347,155.2424,155.501,3800.0
2020-07-09 14:10:00,174.39,174.7,174.39,174.69,3718.0,155.5188,155.7953,155.5188,155.7863,3718.0
2020-07-09 14:15:00,174.79,174.95,174.71,174.88,4577.0,155.8755,156.0182,155.8042,155.9558,4577.0
2020-07-09 14:20:00,174.8,174.81,174.59,174.66,3054.0,155.8844,155.8934,155.6972,155.7596,3054.0
2020-07-09 14:25:00,174.73,174.74,174.68,174.74,1853.0,155.822,155.8309,155.7774,155.8309,1853.0
2020-07-09 14:30:00,174.71,174.71,174.32,174.32,5671.0,155.8042,155.8042,155.4564,155.4564,5671.0
2020-07-09 14:35:00,174.28,174.52,174.28,174.41,2101.0,155.4207,155.6347,155.4207,155.5366,2101.0
2020-07-09 14:40:00,174.46,174.53,174.39,174.39,2542.0,155.5812,155.6437,155.5188,155.5188,2542.0
2020-07-09 14:45:00,174.4,174.64,174.35,174.59,4262.0,155.5277,155.7418,155.4831,155.6972,4262.0
2020-07-09 14:50:00,174.57,174.62,174.44,174.45,3653.0,155.6793,155.7239,155.5634,155.5723,3653.0
2020-07-09 14:55:00,174.42,174.74,174.41,174.71,4346.0,155.5456,155.8309,155.5366,155.8042,4346.0
2020-07-09 15:00:00,174.71,174.96,174.63,174.72,8072.0,155.8042,156.0271,155.7328,155.8131,8072.0
2020-07-09 15:05:00,174.72,174.74,174.57,174.69,4658.0,155.8131,155.8309,155.6793,155.7863,4658.0
2020-07-09 15:10:00,174.62,174.81,174.47,174.73,19212.0,155.7239,155.8934,155.5902,155.822,19212.0
2020-07-09 15:15:00,174.76,174.97,174.43,174.52,18250.0,155.8488,156.036,155.5545,155.6347,18250.0
2020-07-09 15:20:00,174.5,174.54,173.84,173.97,24910.0,155.6169,155.6526,155.0283,155.1443,24910.0
2020-07-09 15:25:00,173.89,173.91,173.49,173.59,11427.0,155.0729,155.0908,154.7162,154.8054,11427.0
2020-07-09 15:30:00,173.55,173.56,173.32,173.43,19823.0,154.7697,154.7786,154.5646,154.6627,19823.0
2020-07-09 15:35:00,173.42,173.57,173.3,173.42,29736.0,154.6538,154.7875,154.5468,154.6538,29736.0
2020-07-09 15:40:00,173.43,173.43,172.98,173.05,15885.0,154.6627,154.6627,154.2614,154.3238,15885.0
2020-07-09 15:45:00,173.04,173.8,173.04,173.6,16650.0,154.3149,154.9927,154.3149,154.8143,16650.0
2020-07-09 15:50:00,173.48,173.76,173.33,173.59,27573.0,154.7073,154.957,154.5735,154.8054,27573.0
2020-07-09 15:55:00,173.59,173.63,173.15,173.3,71117.0,154.8054,154.8411,154.413,154.5468,71117.0
2020-07-10 09:30:00,173.63,173.66,173.39,173.39,6396.0,154.8411,154.8678,154.627,154.627,6396.0
2020-07-10 09:35:00,173.31,173.55,173.18,173.55,2216.0,154.5557,154.7697,154.4397,154.7697,2216.0
2020-07-10 09:40:00,173.58,173.87,173.58,173.67,3574.0,154.7965,155.0551,154.7965,154.8767,3574.0
2020-07-10 09:45:00,173.54,173.61,172.97,172.97,4266.0,154.7608,154.8232,154.2525,154.2525,4266.0
2020-07-10 09:50:00,172.98,173.09,172.71,172.71,22980.0,154.2614,154.3595,154.0206,154.0206,22980.0
2020-07-10 09:55:00,172.69,172.99,172.62,172.99,3830.0,154.0028,154.2703,153.9403,154.2703,3830.0
2020-07-10 10:00:00,172.81,172.81,172.29,172.43,10558.0,154.1098,154.1098,153.6461,153.7709,10558.0
2020-07-10 10:05:00,172.43,172.85,172.37,172.83,7606.0,153.7709,154.1455,153.7174,154.1276,7606.0
2020-07-10 10:10:00,172.83,173.22,172.83,173.19,4449.0,154.1276,154.4754,154.1276,154.4487,4449.0
2020-07-10 10:15:00,173.13,173.13,172.89,172.91,3504.0,154.3952,154.3952,154.1811,154.199,3504.0
2020-07-10 10:20:00,172.81,172.97,172.64,172.68,5063.0,154.1098,154.2525,153.9582,153.9939,5063.0
2020-07-10 10:25:00,172.63,173.2,172.56,173.18,6411.0,153.9493,154.4576,153.8868,154.4397,6411.0
2020-07-10 10:30:00,173.17,173.61,172.97,173.33,3658.0,154.4308,154.8232,154.2525,154.5735,3658.0
2020-07-10 10:35:00,173.27,173.44,173.27,173.4,4106.0,154.52,154.6716,154.52,154.6359,4106.0
2020-07-10 10:40:00,173.4,174.07,173.32,173.85,5544.0,154.6359,155.2334,154.5646,155.0372,5544.0
2020-07-10 10:45:00,173.8,173.87,173.5,173.73,5101.0,154.9927,155.0551,154.7251,154.9302,5101.0
2020-07-10 10:50:00,173.71,173.71,173.27,173.41,2572.0,154.9124,154.9124,154.52,154.6449,2572.0
2020-07-10 10:55:00,173.51,173.65,173.4,173.54,4226.0,154.734,154.8589,154.6359,154.7608,4226.0
2020-07-10 11:00:00,173.49,173.73,173.42,173.62,12629.0,154.7162,154.9302,154.6538,154.8321,12629.0
2020-07-10 11:05:00,173.65,173.97,173.59,173.97,4600.0,154.8589,155.1443,154.8054,155.1443,4600.0
2020-07-10 11:10:00,174.01,174.02,173.88,173.99,5900.0,155.1799,155.1889,155.064,155.1621,5900.0
2020-07-10 11:15:00,173.99,174.05,173.75,173.75,2819.0,155.1621,155.2156,154.9481,154.9481,2819.0
2020-07-10 11:20:00,173.8,173.89,173.61,173.85,4198.0,154.9927,155.0729,154.8232,155.0372,4198.0
2020-07-10 11:25:00,173.85,173.85,173.64,173.72,4238.0,155.0372,155.0372,154.85,154.9213,4238.0
2020-07-10 11:30:00,173.68,173.86,173.6,173.67,10302.0,154.8856,155.0462,154.8143,154.8767,10302.0
2020-07-10 11:35:00,173.74,174.02,173.74,173.85,4400.0,154.9392,155.1889,154.9392,155.0372,4400.0
2020-07-10 11:40:00,173.89,174.06,173.87,174.0,2007.0,155.0729,155.2245,155.0551,155.171,2007.0
2020-07-10 11:45:00,174.0,174.05,173.83,173.98,4619.0,155.171,155.2156,155.0194,155.1532,4619.0
2020-07-10 11:50:00,173.8,174.0,173.8,173.98,4029.0,154.9927,155.171,154.9927,155.1532,4029.0
2020-07-10 11:55:00,174.0,174.13,173.88,173.93,3821.0,155.171,155.2869,155.064,155.1086,3821.0
2020-07-10 12:00:00,173.91,174.08,173.82,173.99,4987.0,155.0908,155.2424,155.0105,155.1621,4987.0
2020-07-10 12:05:00,174.07,174.12,173.94,174.08,3612.0,155.2334,155.278,155.1175,155.2424,3612.0
2020-07-10 12:10:00,174.12,174.12,174.04,174.1,3205.0,155.278,155.278,155.2067,155.2602,3205.0
2020-07-10 12:15:00,174.02,174.02,173.74,173.74,8170.0,155.1889,155.1889,154.9392,154.9392,8170.0
2020-07-10 12:20:00,173.78,173.84,173.63,173.66,5420.0,154.9748,155.0283,154.8411,154.8678,5420.0
2020-07-10 12:25:00,173.72,173.72,173.31,173.31,4606.0,154.9213,154.9213,154.5557,154.5557,4606.0
2020-07-10 12:30:00,173.36,173.36,173.14,173.19,4402.0,154.6003,154.6003,154.4041,154.4487,4402.0
2020-07-10 12:35:00,173.23,173.34,173.17,173.33,4601.0,154.4843,154.5824,154.4308,154.5735,4601.0
2020-07-10 12:40:00,173.16,173.29,173.05,173.26,3500.0,154.4219,154.5378,154.3238,154.5111,3500.0
2020-07-10 12:45:00,173.31,173.39,173.25,173.36,1631.0,154.5557,154.627,154.5022,154.6003,1631.0
2020-07-10 12:50:00,173.3,173.36,173.21,173.3,3800.0,154.5468,154.6003,154.4665,154.5468,3800.0
2020-07-10 12:55:00,173.35,173.43,173.29,173.35,4000.0,154.5914,154.6627,154.5378,154.5914,4000.0
2020-07-10 13:00:00,173.3,173.35,173.21,173.33,3230.0,154.5468,154.5914,154.4665,154.5735,3230.0
2020-07-10 13:05:00,173.38,173.38,173.19,173.27,4414.0,154.6181,154.6181,154.4487,154.52,4414.0
2020-07-10 13:10:00,173.28,173.28,173.06,173.06,4492.0,154.5289,154.5289,154.3327,154.3327,4492.0
2020-07-10 13:15:00,173.09,173.09,172.97,172.97,3400.0,154.3595,154.3595,154.2525,154.2525,3400.0
2020-07-10 13:20:00,172.98,173.12,172.91,172.94,4090.0,154.2614,154.3862,154.199,154.2257,4090.0
2020-07-10 13:25:00,172.93,173.09,172.89,173.09,6127.0,154.2168,154.3595,154.1811,154.3595,6127.0
2020-07-10 13:30:00,173.08,173.25,172.96,172.96,5523.0,154.3506,154.5022,154.2436,154.2436,5523.0
2020-07-10 13:35:00,173.0,173.16,172.91,173.13,4269.0,154.2792,154.4219,154.199,154.3952,4269.0
2020-07-10 13:40:00,173.06,173.29,172.98,173.24,3450.0,154.3327,154.5378,154.2614,154.4933,3450.0
2020-07-10 13:45:00,173.2,173.35,173.07,173.13,5801.0,154.4576,154.5914,154.3417,154.3952,5801.0
2020-07-10 13:50:00,173.15,173.37,173.15,173.33,3001.0,154.413,154.6092,154.413,154.5735,3001.0
2020-07-10 13:55:00,173.34,173.34,173.18,173.18,3541.0,154.5824,154.5824,154.4397,154.4397,3541.0
2020-07-10 14:00:00,173.2,173.46,173.17,173.39,6426.0,154.4576,154.6894,154.4308,154.627,6426.0
2020-07-10 14:05:00,173.39,173.49,173.3,173.36,3871.0,154.627,154.7162,154.5468,154.6003,3871.0
2020-07-10 14:10:00,173.31,173.32,173.09,173.09,4323.0,154.5557,154.5646,154.3595,154.3595,4323.0
2020-07-10 14:15:00,173.11,173.29,173.11,173.2,3997.0,154.3773,154.5378,154.3773,154.4576,3997.0
2020-07-10 14:20:00,173.18,173.18,172.95,173.0,4538.0,154.4397,154.4397,154.2346,154.2792,4538.0
2020-07-10 14:25:00,173.03,173.11,172.94,173.05,6223.0,154.306,154.3773,154.2257,154.3238,6223.0
2020-07-10 14:30:00,173.01,173.32,173.01,173.31,2070.0,154.2881,154.5646,154.2881,154.5557,2070.0
2020-07-10 14:35:00,173.35,173.4,173.35,173.36,2084.0,154.5914,154.6359,154.5914,154.6003,2084.0
2020-07-10 14:40:00,173.33,173.41,173.3,173.37,3490.0,154.5735,154.6449,154.5468,154.6092,3490.0
2020-07-10 14:45:00,173.34,173.42,173.34,173.35,1813.0,154.5824,154.6538,154.5824,154.5914,1813.0
2020-07-10 14:50:00,173.34,173.43,173.26,173.34,5851.0,154.5824,154.6627,154.5111,154.5824,5851.0
2020-07-10 14:55:00,173.31,173.39,173.21,173.29,3033.0,154.5557,154.627,154.4665,154.5378,3033.0
2020-07-10 15:00:00,173.18,173.31,173.0,173.31,4070.0,154.4397,154.5557,154.2792,154.5557,4070.0
2020-07-10 15:05:00,173.27,173.38,173.11,173.22,2800.0,154.52,154.6181,154.3773,154.4754,2800.0
2020-07-10 15:10:00,173.18,173.58,173.14,173.5,4876.0,154.4397,154.7965,154.4041,154.7251,4876.0
2020-07-10 15:15:00,173.5,173.7,173.46,173.7,4405.0,154.7251,154.9035,154.6894,154.9035,4405.0
2020-07-10 15:20:00,173.64,173.74,173.61,173.66,5524.0,154.85,154.9392,154.8232,154.8678,5524.0
2020-07-10 15:25:00,173.68,173.76,173.64,173.74,4101.0,154.8856,154.957,154.85,154.9392,4101.0
2020-07-10 15:30:00,173.73,174.07,173.66,174.06,8093.0,154.9302,155.2334,154.8678,155.2245,8093.0
2020-07-10 15:35:00,174.05,174.11,173.5,173.81,7554.0,155.2156,155.2691,154.7251,155.0016,7554.0
2020-07-10 15:40:00,173.85,173.9,173.58,173.75,17266.0,155.0372,155.0818,154.7965,154.9481,17266.0
2020-07-10 15:45:00,173.79,174.14,173.78,174.14,12883.0,154.9837,155.2959,154.9748,155.2959,12883.0
2020-07-10 15:50:00,174.13,174.13,173.94,174.01,11190.0,155.2869,155.2869,155.1175,155.1799,11190.0
2020-07-10 15:55:00,174.0,174.17,173.81,174.1,30302.0,155.171,155.3226,155.0016,155.2602,30302.0
2020-07-13 09:30:00,174.75,175.45,174.45,175.15,22884.0,155.8399,156.4641,155.5723,156.1966,22884.0
2020-07-13 09:35:00,175.15,176.25,174.92,175.9,18879.0,156.1966,157.1775,155.9915,156.8654,18879.0
2020-07-13 09:40:00,175.93,176.08,175.53,175.75,33900.0,156.8922,157.0259,156.5355,156.7316,33900.0
2020-07-13 09:45:00,175.68,175.86,175.45,175.69,15480.0,156.6692,156.8297,156.4641,156.6781,15480.0
2020-07-13 09:50:00,175.7,175.8,175.47,175.51,8438.0,156.6871,156.7762,156.4819,156.5176,8438.0
2020-07-13 09:55:00,175.46,175.63,175.13,175.14,6391.0,156.473,156.6246,156.1787,156.1877,6391.0
2020-07-13 10:00:00,175.14,175.36,175.07,175.26,7201.0,156.1877,156.3838,156.1252,156.2947,7201.0
2020-07-13 10:05:00,175.4,175.67,175.34,175.6,3502.0,156.4195,156.6603,156.366,156.5979,3502.0
2020-07-13 10:10:00,175.58,175.66,175.47,175.54,2444.0,156.58,156.6514,156.4819,156.5444,2444.0
2020-07-13 10:15:00,175.54,175.62,175.32,175.6,5255.0,156.5444,156.6157,156.3482,156.5979,5255.0
2020-07-13 10:20:00,175.61,175.68,175.49,175.58,2622.0,156.6068,156.6692,156.4998,156.58,2622.0
2020-07-13 10:25:00,175.57,175.85,175.57,175.72,3199.0,156.5711,156.8208,156.5711,156.7049,3199.0
2020-07-13 10:30:00,175.69,175.8,175.56,175.62,5896.0,156.6781,156.7762,156.5622,156.6157,5896.0
2020-07-13 10:35:00,175.73,175.74,175.37,175.46,11301.0,156.7138,156.7227,156.3928,156.473,11301.0
2020-07-13 10:40:00,175.42,175.46,175.09,175.21,11875.0,156.4374,156.473,156.1431,156.2501,11875.0
2020-07-13 10:45:00,175.19,175.31,174.87,175.31,5710.0,156.2322,156.3393,155.9469,156.3393,5710.0
2020-07-13 10:50:00,175.49,175.58,175.24,175.48,3781.0,156.4998,156.58,156.2768,156.4909,3781.0
2020-07-13 10:55:00,175.34,175.78,175.33,175.75,5369.0,156.366,156.7584,156.3571,156.7316,5369.0
2020-07-13 11:00:00,175.74,175.79,175.52,175.68,3702.0,156.7227,156.7673,156.5265,156.6692,3702.0
2020-07-13 11:05:00,175.73,175.76,175.59,175.61,3067.0,156.7138,156.7406,156.589,156.6068,3067.0
2020-07-13 11:10:00,175.62,175.67,175.46,175.46,1600.0,156.6157,156.6603,156.473,156.473,1600.0
2020-07-13 11:15:00,175.5,175.52,175.35,175.52,6116.0,156.5087,156.5265,156.3749,156.5265,6116.0
2020-07-13 11:20:00,175.7,175.76,175.64,175.74,4208.0,156.6871,156.7406,156.6335,156.7227,4208.0
2020-07-13 11:25:00,175.88,176.06,175.8,175.96,3514.0,156.8476,157.0081,156.7762,156.9189,3514.0
2020-07-13 11:30:00,175.94,175.94,175.75,175.75,3661.0,156.9011,156.9011,156.7316,156.7316,3661.0
2020-07-13 11:35:00,175.78,175.95,175.71,175.95,4004.0,156.7584,156.91,156.696,156.91,4004.0
2020-07-13 11:40:00,175.98,175.98,175.81,175.81,1100.0,156.9368,156.9368,156.7852,156.7852,1100.0
2020-07-13 11:45:00,175.81,175.86,175.68,175.81,8491.0,156.7852,156.8297,156.6692,156.7852,8491.0
2020-07-13 11:50:00,175.86,176.13,175.85,176.12,6004.0,156.8297,157.0705,156.8208,157.0616,6004.0
2020-07-13 11:55:00,176.16,176.17,175.93,175.93,2638.0,157.0973,157.1062,156.8922,156.8922,2638.0
2020-07-13 12:00:00,175.91,176.08,175.88,176.07,4027.0,156.8743,157.0259,156.8476,157.017,4027.0
2020-07-13 12:05:00,176.12,176.12,175.96,176.11,2780.0,157.0616,157.0616,156.9189,157.0527,2780.0
2020-07-13 12:10:00,176.1,176.1,175.91,175.99,3213.0,157.0438,157.0438,156.8743,156.9457,3213.0
2020-07-13 12:15:00,175.98,176.04,175.86,175.89,2050.0,156.9368,156.9903,156.8297,156.8565,2050.0
2020-07-13 12:20:00,175.88,176.09,175.87,176.04,4887.0,156.8476,157.0349,156.8387,156.9903,4887.0
2020-07-13 12:25:00,176.05,176.06,175.95,176.02,18078.0,156.9992,157.0081,156.91,156.9724,18078.0
2020-07-13 12:30:00,176.0,176.16,175.94,176.0,4023.0,156.9546,157.0973,156.9011,156.9546,4023.0
2020-07-13 12:35:00,176.03,176.26,175.93,176.21,1600.0,156.9813,157.1865,156.8922,157.1419,1600.0
2020-07-13 12:40:00,176.24,176.32,176.2,176.32,2604.0,157.1686,157.24,157.1329,157.24,2604.0
2020-07-13 12:45:00,176.23,176.3,176.16,176.26,1814.0,157.1597,157.2221,157.0973,157.1865,1814.0
2020-07-13 12:50:00,176.25,176.3,176.19,176.21,1100.0,157.1775,157.2221,157.124,157.1419,1100.0
2020-07-13 12:55:00,176.22,176.52,176.2,176.48,3802.0,157.1508,157.4183,157.1329,157.3826,3802.0
2020-07-13 13:00:00,176.5,176.51,176.27,176.27,3885.0,157.4005,157.4094,157.1954,157.1954,3885.0
2020-07-13 13:05:00,176.29,176.39,176.29,176.32,1100.0,157.2132,157.3024,157.2132,157.24,1100.0
2020-07-13 13:10:00,176.41,176.5,176.38,176.4,2264.0,157.3202,157.4005,157.2935,157.3113,2264.0
2020-07-13 13:15:00,176.45,176.75,176.45,176.68,4499.0,157.3559,157.6234,157.3559,157.561,4499.0
2020-07-13 13:20:00,176.7,176.88,176.68,176.78,4154.0,157.5788,157.7394,157.561,157.6502,4154.0
2020-07-13 13:25:00,176.78,176.8,176.68,176.74,2192.0,157.6502,157.668,157.561,157.6145,2192.0
2020-07-13 13:30:00,176.84,176.94,176.78,176.87,1896.0,157.7037,157.7929,157.6502,157.7304,1896.0
2020-07-13 13:35:00,176.89,177.16,176.89,177.1,2830.0,157.7483,157.9891,157.7483,157.9356,2830.0
2020-07-13 13:40:00,177.05,177.12,176.9,177.05,2526.0,157.891,157.9534,157.7572,157.891,2526.0
2020-07-13 13:45:00,177.13,177.14,176.84,176.87,3821.0,157.9623,157.9712,157.7037,157.7304,3821.0
2020-07-13 13:50:00,176.89,177.03,176.89,177.03,2254.0,157.7483,157.8731,157.7483,157.8731,2254.0
2020-07-13 13:55:00,176.98,177.02,176.8,176.82,8190.0,157.8285,157.8642,157.668,157.6859,8190.0
2020-07-13 14:00:00,176.81,176.91,176.51,176.59,3548.0,157.6769,157.7661,157.4094,157.4807,3548.0
2020-07-13 14:05:00,176.61,176.79,176.43,176.55,5431.0,157.4986,157.6591,157.3381,157.4451,5431.0
2020-07-13 14:10:00,176.68,176.68,176.36,176.65,2501.0,157.561,157.561,157.2756,157.5343,2501.0
2020-07-13 14:15:00,176.72,176.79,176.65,176.67,3031.0,157.5967,157.6591,157.5343,157.5521,3031.0
2020-07-13 14:20:00,176.71,176.75,176.28,176.32,5625.0,157.5878,157.6234,157.2043,157.24,5625.0
2020-07-13 14:25:00,176.4,176.62,176.33,176.57,5209.0,157.3113,157.5075,157.2489,157.4629,5209.0
2020-07-13 14:30:00,176.57,176.59,176.25,176.44,4341.0,157.4629,157.4807,157.1775,157.347,4341.0
2020-07-13 14:35:00,176.28,176.3,175.96,176.04,8441.0,157.2043,157.2221,156.9189,156.9903,8441.0
2020-07-13 14:40:00,176.12,176.23,175.97,176.02,7708.0,157.0616,157.1597,156.9278,156.9724,7708.0
2020-07-13 14:45:00,176.01,176.36,175.92,176.35,6636.0,156.9635,157.2756,156.8832,157.2667,6636.0
2020-07-13 14:50:00,176.24,176.52,176.17,176.48,5291.0,157.1686,157.4183,157.1062,157.3826,5291.0
2020-07-13 14:55:00,176.45,176.55,176.22,176.5,5790.0,157.3559,157.4451,157.1508,157.4005,5790.0
2020-07-13 15:00:00,176.5,176.5,176.07,176.2,6448.0,157.4005,157.4005,157.017,157.1329,6448.0
2020-07-13 15:05:00,176.24,176.25,175.62,175.76,8389.0,157.1686,157.1775,156.6157,156.7406,8389.0
2020-07-13 15:10:00,175.72,175.94,175.7,175.83,7194.0,156.7049,156.9011,156.6871,156.803,7194.0
2020-07-13 15:15:00,175.79,175.97,175.63,175.68,10625.0,156.7673,156.9278,156.6246,156.6692,10625.0
2020-07-13 15:20:00,175.76,175.92,175.72,175.81,7894.0,156.7406,156.8832,156.7049,156.7852,7894.0
2020-07-13 15:25:00,175.71,175.83,175.59,175.6,9644.0,156.696,156.803,156.589,156.5979,9644.0
2020-07-13 15:30:00,175.59,175.7,174.93,175.05,11967.0,156.589,156.6871,156.0004,156.1074,11967.0
2020-07-13 15:35:00,175.13,175.37,174.65,174.84,16210.0,156.1787,156.3928,155.7507,155.9201,16210.0
2020-07-13 15:40:00,174.76,175.41,174.72,175.07,16223.0,155.8488,156.4284,155.8131,156.1252,16223.0
2020-07-13 15:45:00,175.08,175.16,174.56,174.6,14120.0,156.1341,156.2055,155.6704,155.7061,14120.0
2020-07-13 15:50:00,174.58,174.7,174.43,174.52,28394.0,155.6883,155.7953,155.5545,155.6347,28394.0
2020-07-13 15:55:00,174.5,175.02,174.49,174.72,60588.0,155.6169,156.0806,155.608,155.8131,60588.0
2020-07-14 09:30:00,175.06,175.17,174.53,174.73,15575.0,156.1163,156.2144,155.6437,155.822,15575.0
2020-07-14 09:35:00,174.72,175.0,174.25,174.99,3909.0,155.8131,156.0628,155.394,156.0539,3909.0
2020-07-14 09:40:00,174.92,175.14,174.66,175.14,2637.0,155.9915,156.1877,155.7596,156.1877,2637.0
2020-07-14 09:45:00,175.1,175.31,174.89,175.18,4872.0,156.152,156.3393,155.9647,156.2233,4872.0
2020-07-14 09:50:00,175.1,175.28,174.87,175.16,5037.0,156.152,156.3125,155.9469,156.2055,5037.0
2020-07-14 09:55:00,175.12,175.82,175.0,175.82,6762.0,156.1698,156.7941,156.0628,156.7941,6762.0
2020-07-14 10:00:00,176.1,176.28,175.51,175.9,5699.0,157.0438,157.2043,156.5176,156.8654,5699.0
2020-07-14 10:05:00,175.73,176.06,175.61,176.03,4573.0,156.7138,157.0081,156.6068,156.9813,4573.0
2020-07-14 10:10:00,176.02,176.31,175.84,175.97,8167.0,156.9724,157.231,156.8119,156.9278,8167.0
2020-07-14 10:15:00,175.95,176.33,175.87,176.09,10607.0,156.91,157.2489,156.8387,157.0349,10607.0
2020-07-14 10:20:00,175.94,176.35,175.94,176.1,20940.0,156.9011,157.2667,156.9011,157.0438,20940.0
2020-07-14 10:25:00,176.1,176.24,175.64,176.08,11584.0,157.0438,157.1686,156.6335,157.0259,11584.0
2020-07-14 10:30:00,176.19,176.98,176.09,176.98,7593.0,157.124,157.8285,157.0349,157.8285,7593.0
2020-07-14 10:35:00,177.0,177.0,176.36,176.44,7990.0,157.8464,157.8464,157.2756,157.347,7990.0
2020-07-14 10:40:00,176.52,176.93,176.51,176.85,5703.0,157.4183,157.784,157.4094,157.7126,5703.0
2020-07-14 10:45:00,176.74,176.77,176.36,176.39,4538.0,157.6145,157.6413,157.2756,157.3024,4538.0
2020-07-14 10:50:00,176.42,176.72,176.4,176.43,11440.0,157.3291,157.5967,157.3113,157.3381,11440.0
2020-07-14 10:55:00,176.32,176.37,176.05,176.34,14191.0,157.24,157.2846,156.9992,157.2578,14191.0
2020-07-14 11:00:00,176.33,176.76,176.17,176.42,25449.0,157.2489,157.6323,157.1062,157.3291,25449.0
2020-07-14 11:05:00,176.47,177.0,176.2,176.61,27096.0,157.3737,157.8464,157.1329,157.4986,27096.0
2020-07-14 11:10:00,176.69,176.84,176.49,176.59,20013.0,157.5699,157.7037,157.3916,157.4807,20013.0
2020-07-14 11:15:00,176.75,176.9,176.51,176.75,50363.0,157.6234,157.7572,157.4094,157.6234,50363.0
2020-07-14 11:20:00,176.95,177.28,176.78,177.16,13358.0,157.8018,158.0961,157.6502,157.9891,13358.0
2020-07-14 11:25:00,177.15,177.15,176.85,176.85,4416.0,157.9801,157.9801,157.7126,157.7126,4416.0
2020-07-14 11:30:00,176.77,177.49,176.71,177.27,13194.0,157.6413,158.2834,157.5878,158.0872,13194.0
2020-07-14 11:35:00,177.2,177.61,177.18,177.3,6419.0,158.0247,158.3904,158.0069,158.1139,6419.0
2020-07-14 11:40:00,177.29,177.62,177.29,177.55,3213.0,158.105,158.3993,158.105,158.3369,3213.0
2020-07-14 11:45:00,177.76,177.76,177.23,177.23,5842.0,158.5241,158.5241,158.0515,158.0515,5842.0
2020-07-14 11:50:00,177.3,177.42,177.17,177.17,3185.0,158.1139,158.2209,157.998,157.998,3185.0
2020-07-14 11:55:00,177.16,177.35,177.03,177.31,4287.0,157.9891,158.1585,157.8731,158.1228,4287.0
2020-07-14 12:00:00,177.36,177.52,177.34,177.47,3088.0,158.1674,158.3101,158.1496,158.2655,3088.0
2020-07-14 12:05:00,177.5,177.5,176.84,176.87,5345.0,158.2923,158.2923,157.7037,157.7304,5345.0
2020-07-14 12:10:00,177.0,177.11,176.93,176.93,1912.0,157.8464,157.9445,157.784,157.784,1912.0
2020-07-14 12:15:00,177.02,177.27,176.97,177.14,4782.0,157.8642,158.0872,157.8196,157.9712,4782.0
2020-07-14 12:20:00,177.17,177.36,177.09,177.26,3608.0,157.998,158.1674,157.9266,158.0782,3608.0
2020-07-14 12:25:00,177.29,177.29,177.07,177.07,4201.0,158.105,158.105,157.9088,157.9088,4201.0
2020-07-14 12:30:00,177.15,177.23,177.0,177.07,4600.0,157.9801,158.0515,157.8464,157.9088,4600.0
2020-07-14 12:35:00,177.09,177.22,177.02,177.06,2710.0,157.9266,158.0426,157.8642,157.8999,2710.0
2020-07-14 12:40:00,177.22,177.28,177.06,177.06,3350.0,158.0426,158.0961,157.8999,157.8999,3350.0
2020-07-14 12:45:00,177.17,177.34,177.16,177.24,3000.0,157.998,158.1496,157.9891,158.0604,3000.0
2020-07-14 12:50:00,177.29,177.34,177.04,177.08,7100.0,158.105,158.1496,157.882,157.9177,7100.0
2020-07-14 12:55:00,177.08,177.08,176.8,176.85,6591.0,157.9177,157.9177,157.668,157.7126,6591.0
2020-07-14 13:00:00,176.86,176.89,176.62,176.7,7452.0,157.7215,157.7483,157.5075,157.5788,7452.0
2020-07-14 13:05:00,176.7,176.76,176.39,176.39,4638.0,157.5788,157.6323,157.3024,157.3024,4638.0
2020-07-14 13:10:00,176.45,176.56,176.4,176.43,5401.0,157.3559,157.454,157.3113,157.3381,5401.0
2020-07-14 13:15:00,176.47,176.56,176.3,176.46,11148.0,157.3737,157.454,157.2221,157.3648,11148.0
2020-07-14 13:20:00,176.49,176.71,176.42,176.6,5300.0,157.3916,157.5878,157.3291,157.4897,5300.0
2020-07-14 13:25:00,176.55,176.81,176.55,176.67,5232.0,157.4451,157.6769,157.4451,157.5521,5232.0
2020-07-14 13:30:00,176.59,177.05,176.58,177.04,6411.0,157.4807,157.891,157.4718,157.882,6411.0
2020-07-14 13:35:00,177.13,177.82,177.13,177.74,11841.0,157.9623,158.5776,157.9623,158.5063,11841.0
2020-07-14 13:40:00,177.69,177.85,177.65,177.84,5423.0,158.4617,158.6044,158.426,158.5955,5423.0
2020-07-14 13:45:00,177.84,178.0,177.76,177.92,5242.0,158.5955,158.7382,158.5241,158.6668,5242.0
2020-07-14 13:50:00,177.88,178.08,177.85,177.85,4732.0,158.6312,158.8095,158.6044,158.6044,4732.0
2020-07-14 13:55:00,177.93,177.93,177.18,177.3,6417.0,158.6757,158.6757,158.0069,158.1139,6417.0
2020-07-14 14:00:00,177.34,177.99,177.17,177.71,5669.0,158.1496,158.7292,157.998,158.4795,5669.0
2020-07-14 14:05:00,177.66,177.72,177.39,177.45,3555.0,158.435,158.4885,158.1942,158.2477,3555.0
2020-07-14 14:10:00,177.51,177.85,177.42,177.73,9561.0,158.3012,158.6044,158.2209,158.4974,9561.0
2020-07-14 14:15:00,177.83,178.25,177.67,178.11,8241.0,158.5866,158.9611,158.4439,158.8363,8241.0
2020-07-14 14:20:00,178.11,178.28,178.07,178.19,5974.0,158.8363,158.9879,158.8006,158.9076,5974.0
2020-07-14 14:25:00,178.15,178.15,177.9,177.9,4107.0,158.8719,158.8719,158.649,158.649,4107.0
2020-07-14 14:30:00,178.06,178.12,177.89,177.9,4170.0,158.7917,158.8452,158.6401,158.649,4170.0
2020-07-14 14:35:00,177.87,178.15,177.8,177.86,5679.0,158.6222,158.8719,158.5598,158.6133,5679.0
2020-07-14 14:40:00,177.82,177.84,177.69,177.78,3362.0,158.5776,158.5955,158.4617,158.542,3362.0
2020-07-14 14:45:00,177.79,178.02,177.67,177.67,5985.0,158.5509,158.756,158.4439,158.4439,5985.0
2020-07-14 14:50:00,177.73,178.12,177.72,178.06,3066.0,158.4974,158.8452,158.4885,158.7917,3066.0
2020-07-14 14:55:00,178.09,178.4,178.0,178.28,4871.0,158.8184,159.0949,158.7382,158.9879,4871.0
2020-07-14 15:00:00,178.28,178.41,177.82,177.87,7678.0,158.9879,159.1038,158.5776,158.6222,7678.0
2020-07-14 15:05:00,177.84,178.21,177.74,178.03,7517.0,158.5955,158.9254,158.5063,158.7649,7517.0
2020-07-14 15:10:00,178.05,178.26,177.95,177.95,3700.0,158.7828,158.97,158.6936,158.6936,3700.0
2020-07-14 15:15:00,177.98,178.04,177.8,177.91,3900.0,158.7203,158.7738,158.5598,158.6579,3900.0
2020-07-14 15:20:00,177.96,178.53,177.9,178.45,9006.0,158.7025,159.2108,158.649,159.1395,9006.0
2020-07-14 15:25:00,178.52,178.66,178.44,178.48,5393.0,159.2019,159.3267,159.1306,159.1662,5393.0
2020-07-14 15:30:00,178.5,178.83,178.5,178.75,5939.0,159.1841,159.4783,159.1841,159.407,5939.0
2020-07-14 15:35:00,178.74,178.94,178.53,178.93,6694.0,159.3981,159.5764,159.2108,159.5675,6694.0
2020-07-14 15:40:00,178.99,179.13,178.83,178.9,10833.0,159.621,159.7459,159.4783,159.5408,10833.0
2020-07-14 15:45:00,178.92,179.45,178.85,179.24,28777.0,159.5586,160.0313,159.4962,159.844,28777.0
2020-07-14 15:50:00,179.29,179.58,179.23,179.39,26302.0,159.8886,160.1472,159.8351,159.9777,26302.0
2020-07-14 15:55:00,179.36,179.52,179.18,179.4,42407.0,159.951,160.0937,159.7905,159.9867,42407.0
2020-07-15 09:30:00,182.14,182.65,181.53,182.28,28301.0,162.4302,162.885,161.8862,162.555,28301.0
2020-07-15 09:35:00,182.2,182.43,181.0,181.02,13273.0,162.4837,162.6888,161.4135,161.4314,13273.0
2020-07-15 09:40:00,181.23,181.36,180.58,180.9,8576.0,161.6186,161.7346,161.039,161.3243,8576.0
2020-07-15 09:45:00,180.73,180.96,180.3,180.5,4670.0,161.1727,161.3779,160.7893,160.9676,4670.0
2020-07-15 09:50:00,180.42,180.52,180.03,180.52,13907.0,160.8963,160.9855,160.5485,160.9855,13907.0
2020-07-15 09:55:00,180.66,181.01,180.52,180.69,4611.0,161.1103,161.4224,160.9855,161.1371,4611.0
2020-07-15 10:00:00,180.85,180.87,180.21,180.21,5684.0,161.2798,161.2976,160.709,160.709,5684.0
2020-07-15 10:05:00,180.28,180.56,180.19,180.41,3770.0,160.7714,161.0211,160.6912,160.8874,3770.0
2020-07-15 10:10:00,180.4,180.61,180.07,180.23,4800.0,160.8785,161.0657,160.5842,160.7269,4800.0
2020-07-15 10:15:00,180.15,180.99,180.15,180.99,4738.0,160.6555,161.4046,160.6555,161.4046,4738.0
2020-07-15 10:20:00,181.04,181.38,180.95,181.2,4078.0,161.4492,161.7524,161.3689,161.5919,4078.0
2020-07-15 10:25:00,181.11,181.15,180.97,181.09,5180.0,161.5116,161.5473,161.3868,161.4938,5180.0
2020-07-15 10:30:00,181.17,181.33,181.14,181.21,4310.0,161.5651,161.7078,161.5384,161.6008,4310.0
2020-07-15 10:35:00,181.28,181.81,181.27,181.73,6490.0,161.6632,162.1359,161.6543,162.0645,6490.0
2020-07-15 10:40:00,181.78,181.96,181.5,181.7,14780.0,162.1091,162.2696,161.8594,162.0378,14780.0
2020-07-15 10:45:00,181.64,181.7,181.43,181.52,3991.0,161.9843,162.0378,161.797,161.8773,3991.0
2020-07-15 10:50:00,181.56,181.79,181.55,181.55,2625.0,161.9129,162.118,161.904,161.904,2625.0
2020-07-15 10:55:00,181.53,181.88,181.52,181.78,8333.0,161.8862,162.1983,161.8773,162.1091,8333.0
2020-07-15 11:00:00,181.84,181.84,181.44,181.61,5862.0,162.1626,162.1626,161.8059,161.9575,5862.0
2020-07-15 11:05:00,181.55,181.74,181.33,181.73,6961.0,161.904,162.0735,161.7078,162.0645,6961.0
2020-07-15 11:10:00,181.75,182.04,181.67,182.04,6387.0,162.0824,162.341,162.011,162.341,6387.0
2020-07-15 11:15:00,181.97,182.0,181.69,182.0,4798.0,162.2786,162.3053,162.0289,162.3053,4798.0
2020-07-15 11:20:00,181.96,182.01,181.51,181.65,5611.0,162.2696,162.3142,161.8683,161.9932,5611.0
2020-07-15 11:25:00,181.74,182.18,181.7,182.1,2996.0,162.0735,162.4658,162.0378,162.3945,2996.0
2020-07-15 11:30:00,182.12,182.52,182.07,182.28,5208.0,162.4123,162.769,162.3677,162.555,5208.0
2020-07-15 11:35:00,182.27,182.27,182.0,182.0,2777.0,162.5461,162.5461,162.3053,162.3053,2777.0
2020-07-15 11:40:00,181.74,182.21,181.73,182.14,2916.0,162.0735,162.4926,162.0645,162.4302,2916.0
2020-07-15 11:45:00,182.2,182.2,181.8,181.88,3648.0,162.4837,162.4837,162.127,162.1983,3648.0
2020-07-15 11:50:00,181.97,182.39,181.94,182.39,6082.0,162.2786,162.6531,162.2518,162.6531,6082.0
2020-07-15 11:55:00,182.32,182.4,182.02,182.02,4213.0,162.5907,162.662,162.3232,162.3232,4213.0
2020-07-15 12:00:00,181.95,181.96,181.61,181.76,7600.0,162.2607,162.2696,161.9575,162.0913,7600.0
2020-07-15 12:05:00,181.78,182.27,181.78,182.26,9043.0,162.1091,162.5461,162.1091,162.5372,9043.0
2020-07-15 12:10:00,182.17,182.24,181.88,182.21,6876.0,162.4569,162.5193,162.1983,162.4926,6876.0
2020-07-15 12:15:00,182.36,182.63,182.32,182.63,7356.0,162.6264,162.8671,162.5907,162.8671,7356.0
2020-07-15 12:20:00,182.7,182.7,182.45,182.5,6458.0,162.9296,162.9296,162.7066,162.7512,6458.0
2020-07-15 12:25:00,182.52,182.6,182.33,182.53,2000.0,162.769,162.8404,162.5996,162.778,2000.0
2020-07-15 12:30:00,182.52,182.52,181.89,182.04,11259.0,162.769,162.769,162.2072,162.341,11259.0
2020-07-15 12:35:00,181.98,182.14,181.82,181.82,3862.0,162.2875,162.4302,162.1448,162.1448,3862.0
2020-07-15 12:40:00,181.79,182.0,181.6,181.88,8250.0,162.118,162.3053,161.9486,162.1983,8250.0
2020-07-15 12:45:00,181.93,182.07,181.77,181.91,9382.0,162.2429,162.3677,162.1002,162.2251,9382.0
2020-07-15 12:50:00,181.87,182.06,181.87,181.92,8867.0,162.1894,162.3588,162.1894,162.234,8867.0
2020-07-15 12:55:00,181.89,182.38,181.85,182.34,25046.0,162.2072,162.6442,162.1715,162.6085,25046.0
2020-07-15 13:00:00,182.42,182.66,182.38,182.62,9318.0,162.6799,162.8939,162.6442,162.8582,9318.0
2020-07-15 13:05:00,182.62,183.05,182.62,182.98,8263.0,162.8582,163.2417,162.8582,163.1793,8263.0
2020-07-15 13:10:00,183.02,183.02,182.5,182.56,6435.0,163.2149,163.2149,162.7512,162.8047,6435.0
2020-07-15 13:15:00,182.59,182.79,182.49,182.69,18170.0,162.8315,163.0098,162.7423,162.9206,18170.0
2020-07-15 13:20:00,182.73,182.79,182.58,182.65,4000.0,162.9563,163.0098,162.8226,162.885,4000.0
2020-07-15 13:25:00,182.65,182.65,182.47,182.48,3929.0,162.885,162.885,162.7245,162.7334,3929.0
2020-07-15 13:30:00,182.57,182.8,182.55,182.77,3456.0,162.8136,163.0187,162.7958,162.992,3456.0
2020-07-15 13:35:00,182.77,182.96,182.77,182.94,10538.0,162.992,163.1614,162.992,163.1436,10538.0
2020-07-15 13:40:00,182.92,182.94,182.7,182.78,5823.0,163.1258,163.1436,162.9296,163.0009,5823.0
2020-07-15 13:45:00,182.75,182.93,182.75,182.8,3924.0,162.9742,163.1347,162.9742,163.0187,3924.0
2020-07-15 13:50:00,182.78,182.78,182.48,182.52,5411.0,163.0009,163.0009,162.7334,162.769,5411.0
2020-07-15 13:55:00,182.57,182.63,182.5,182.58,5176.0,162.8136,162.8671,162.7512,162.8226,5176.0
2020-07-15 14:00:00,182.57,182.94,182.41,182.78,9840.0,162.8136,163.1436,162.6709,163.0009,9840.0
2020-07-15 14:05:00,182.79,182.89,182.71,182.76,7767.0,163.0098,163.099,162.9385,162.9831,7767.0
2020-07-15 14:10:00,182.77,182.89,182.59,182.67,7801.0,162.992,163.099,162.8315,162.9028,7801.0
2020-07-15 14:15:00,182.65,182.75,182.46,182.65,5218.0,162.885,162.9742,162.7155,162.885,5218.0
2020-07-15 14:20:00,182.66,182.75,182.48,182.59,4550.0,162.8939,162.9742,162.7334,162.8315,4550.0
2020-07-15 14:25:00,182.55,182.68,182.45,182.61,4948.0,162.7958,162.9117,162.7066,162.8493,4948.0
2020-07-15 14:30:00,182.59,182.73,182.5,182.52,12264.0,162.8315,162.9563,162.7512,162.769,12264.0
2020-07-15 14:35:00,182.48,182.58,182.28,182.54,9505.0,162.7334,162.8226,162.555,162.7869,9505.0
2020-07-15 14:40:00,182.58,182.68,182.43,182.43,4446.0,162.8226,162.9117,162.6888,162.6888,4446.0
2020-07-15 14:45:00,182.48,182.74,182.44,182.69,5808.0,162.7334,162.9652,162.6977,162.9206,5808.0
2020-07-15 14:50:00,182.75,182.75,182.29,182.31,7069.0,162.9742,162.9742,162.5639,162.5818,7069.0
2020-07-15 14:55:00,182.31,182.46,182.15,182.15,5830.0,162.5818,162.7155,162.4391,162.4391,5830.0
2020-07-15 15:00:00,182.11,182.19,182.02,182.03,10701.0,162.4034,162.4748,162.3232,162.3321,10701.0
2020-07-15 15:05:00,182.02,182.11,181.76,181.95,6148.0,162.3232,162.4034,162.0913,162.2607,6148.0
2020-07-15 15:10:00,182.0,182.0,181.74,181.83,6447.0,162.3053,162.3053,162.0735,162.1537,6447.0
2020-07-15 15:15:00,181.84,182.02,181.62,181.87,9785.0,162.1626,162.3232,161.9664,162.1894,9785.0
2020-07-15 15:20:00,181.87,181.87,181.64,181.73,10322.0,162.1894,162.1894,161.9843,162.0645,10322.0
2020-07-15 15:25:00,181.74,182.04,181.62,181.97,14080.0,162.0735,162.341,161.9664,162.2786,14080.0
2020-07-15 15:30:00,182.01,182.29,181.98,182.25,11493.0,162.3142,162.5639,162.2875,162.5283,11493.0
2020-07-15 15:35:00,182.27,182.45,182.14,182.33,14679.0,162.5461,162.7066,162.4302,162.5996,14679.0
2020-07-15 15:40:00,182.35,182.49,182.22,182.41,16694.0,162.6174,162.7423,162.5015,162.6709,16694.0
2020-07-15 15:45:00,182.42,182.99,182.37,182.78,30597.0,162.6799,163.1882,162.6353,163.0009,30597.0
2020-07-15 15:50:00,182.82,182.95,182.13,182.17,43375.0,163.0366,163.1525,162.4212,162.4569,43375.0
2020-07-15 15:55:00,182.16,182.33,181.95,182.25,64789.0,162.448,162.5996,162.2607,162.5283,64789.0
2020-07-16 09:30:00,181.75,181.75,180.53,180.96,9561.0,162.0824,162.0824,160.9944,161.3779,9561.0
2020-07-16 09:35:00,181.26,181.5,180.9,181.21,4253.0,161.6454,161.8594,161.3243,161.6008,4253.0
2020-07-16 09:40:00,181.31,181.47,181.02,181.32,40786.0,161.69,161.8327,161.4314,161.6989,40786.0
2020-07-16 09:45:00,181.35,181.42,181.18,181.22,8633.0,161.7257,161.7881,161.574,161.6097,8633.0
2020-07-16 09:50:00,181.22,182.16,181.22,181.89,11699.0,161.6097,162.448,161.6097,162.2072,11699.0
2020-07-16 09:55:00,181.85,182.1,181.16,181.16,7073.0,162.1715,162.3945,161.5562,161.5562,7073.0
2020-07-16 10:00:00,181.36,182.31,181.32,182.06,10411.0,161.7346,162.5818,161.6989,162.3588,10411.0
2020-07-16 10:05:00,181.89,182.06,181.73,182.06,3306.0,162.2072,162.3588,162.0645,162.3588,3306.0
2020-07-16 10:10:00,182.15,182.61,182.15,182.5,15157.0,162.4391,162.8493,162.4391,162.7512,15157.0
2020-07-16 10:15:00,182.43,182.46,182.14,182.23,11321.0,162.6888,162.7155,162.4302,162.5104,11321.0
2020-07-16 10:20:00,182.13,182.43,182.08,182.3,3968.0,162.4212,162.6888,162.3767,162.5729,3968.0
2020-07-16 10:25:00,182.35,182.79,182.09,182.78,28746.0,162.6174,163.0098,162.3856,163.0009,28746.0
2020-07-16 10:30:00,182.86,182.86,182.3,182.33,6727.0,163.0723,163.0723,162.5729,162.5996,6727.0
2020-07-16 10:35:00,182.49,182.6,182.42,182.58,5195.0,162.7423,162.8404,162.6799,162.8226,5195.0
2020-07-16 10:40:00,182.59,182.69,182.47,182.56,5865.0,162.8315,162.9206,162.7245,162.8047,5865.0
2020-07-16 10:45:00,182.65,182.89,182.63,182.83,5424.0,162.885,163.099,162.8671,163.0455,5424.0
2020-07-16 10:50:00,182.78,183.12,182.72,183.03,12526.0,163.0009,163.3041,162.9474,163.2239,12526.0
2020-07-16 10:55:00,183.02,183.02,182.17,182.25,13149.0,163.2149,163.2149,162.4569,162.5283,13149.0
2020-07-16 11:00:00,182.21,182.44,182.08,182.08,20376.0,162.4926,162.6977,162.3767,162.3767,20376.0
2020-07-16 11:05:00,182.23,182.35,182.18,182.26,5717.0,162.5104,162.6174,162.4658,162.5372,5717.0
2020-07-16 11:10:00,182.34,182.86,182.34,182.86,4352.0,162.6085,163.0723,162.6085,163.0723,4352.0
2020-07-16 11:15:00,182.78,182.97,182.71,182.71,2838.0,163.0009,163.1703,162.9385,162.9385,2838.0
2020-07-16 11:20:00,182.94,183.01,182.77,182.94,1709.0,163.1436,163.206,162.992,163.1436,1709.0
2020-07-16 11:25:00,182.9,182.93,182.65,182.68,3006.0,163.1079,163.1347,162.885,162.9117,3006.0
2020-07-16 11:30:00,182.62,182.69,182.3,182.3,2906.0,162.8582,162.9206,162.5729,162.5729,2906.0
2020-07-16 11:35:00,182.22,182.22,181.98,182.0,2119.0,162.5015,162.5015,162.2875,162.3053,2119.0
2020-07-16 11:40:00,182.03,182.1,181.95,182.08,1666.0,162.3321,162.3945,162.2607,162.3767,1666.0
2020-07-16 11:45:00,181.92,181.93,181.79,181.79,1100.0,162.234,162.2429,162.118,162.118,1100.0
2020-07-16 11:50:00,181.84,181.97,181.83,181.93,2054.0,162.1626,162.2786,162.1537,162.2429,2054.0
2020-07-16 11:55:00,181.88,181.88,181.65,181.65,5615.0,162.1983,162.1983,161.9932,161.9932,5615.0
2020-07-16 12:00:00,181.6,181.6,181.32,181.51,1559.0,161.9486,161.9486,161.6989,161.8683,1559.0
2020-07-16 12:05:00,181.55,181.65,181.42,181.65,3253.0,161.904,161.9932,161.7881,161.9932,3253.0
2020-07-16 12:10:00,181.67,181.71,181.59,181.61,4212.0,162.011,162.0467,161.9397,161.9575,4212.0
2020-07-16 12:15:00,181.56,181.62,181.39,181.47,4688.0,161.9129,161.9664,161.7613,161.8327,4688.0
2020-07-16 12:20:00,181.47,181.7,181.46,181.65,6321.0,161.8327,162.0378,161.8237,161.9932,6321.0
2020-07-16 12:25:00,181.68,181.93,181.66,181.75,4559.0,162.0199,162.2429,162.0021,162.0824,4559.0
2020-07-16 12:30:00,181.8,181.83,181.65,181.67,1437.0,162.127,162.1537,161.9932,162.011,1437.0
2020-07-16 12:35:00,181.71,181.82,181.62,181.8,3454.0,162.0467,162.1448,161.9664,162.127,3454.0
2020-07-16 12:40:00,181.82,181.85,181.64,181.85,3948.0,162.1448,162.1715,161.9843,162.1715,3948.0
2020-07-16 12:45:00,181.85,181.88,181.64,181.7,2666.0,162.1715,162.1983,161.9843,162.0378,2666.0
2020-07-16 12:50:00,181.63,181.63,181.44,181.54,2306.0,161.9754,161.9754,161.8059,161.8951,2306.0
2020-07-16 12:55:00,181.61,181.61,181.31,181.34,3425.0,161.9575,161.9575,161.69,161.7167,3425.0
2020-07-16 13:00:00,181.29,181.55,181.15,181.55,5325.0,161.6721,161.904,161.5473,161.904,5325.0
2020-07-16 13:05:00,181.53,181.76,181.53,181.62,3925.0,161.8862,162.0913,161.8862,161.9664,3925.0
2020-07-16 13:10:00,181.64,181.87,181.64,181.87,2300.0,161.9843,162.1894,161.9843,162.1894,2300.0
2020-07-16 13:15:00,181.9,182.24,181.8,182.13,5305.0,162.2161,162.5193,162.127,162.4212,5305.0
2020-07-16 13:20:00,182.17,182.17,182.04,182.13,2403.0,162.4569,162.4569,162.341,162.4212,2403.0
2020-07-16 13:25:00,182.12,182.19,182.08,182.15,1807.0,162.4123,162.4748,162.3767,162.4391,1807.0
2020-07-16 13:30:00,182.07,182.07,181.79,181.79,2400.0,162.3677,162.3677,162.118,162.118,2400.0
2020-07-16 13:35:00,181.76,181.78,181.7,181.71,1300.0,162.0913,162.1091,162.0378,162.0467,1300.0
2020-07-16 13:40:00,181.78,181.8,181.67,181.77,2728.0,162.1091,162.127,162.011,162.1002,2728.0
2020-07-16 13:45:00,181.81,181.83,181.72,181.72,1478.0,162.1359,162.1537,162.0556,162.0556,1478.0
2020-07-16 13:50:00,181.7,181.81,181.62,181.62,5991.0,162.0378,162.1359,161.9664,161.9664,5991.0
2020-07-16 13:55:00,181.57,181.58,181.36,181.38,3404.0,161.9218,161.9308,161.7346,161.7524,3404.0
2020-07-16 14:00:00,181.42,181.52,181.38,181.46,2489.0,161.7881,161.8773,161.7524,161.8237,2489.0
2020-07-16 14:05:00,181.44,181.69,181.42,181.53,2109.0,161.8059,162.0289,161.7881,161.8862,2109.0
2020-07-16 14:10:00,181.51,181.67,181.4,181.64,14936.0,161.8683,162.011,161.7702,161.9843,14936.0
2020-07-16 14:15:00,181.63,181.67,181.37,181.41,5650.0,161.9754,162.011,161.7435,161.7792,5650.0
2020-07-16 14:20:00,181.42,181.77,181.4,181.69,9580.0,161.7881,162.1002,161.7702,162.0289,9580.0
2020-07-16 14:25:00,181.66,181.69,181.29,181.32,6627.0,162.0021,162.0289,161.6721,161.6989,6627.0
2020-07-16 14:30:00,181.38,181.38,181.13,181.15,6983.0,161.7524,161.7524,161.5295,161.5473,6983.0
2020-07-16 14:35:00,181.15,181.15,180.86,180.86,5063.0,161.5473,161.5473,161.2887,161.2887,5063.0
2020-07-16 14:40:00,180.85,181.1,180.82,180.82,6181.0,161.2798,161.5027,161.253,161.253,6181.0
2020-07-16 14:45:00,180.82,180.89,180.36,180.49,10351.0,161.253,161.3154,160.8428,160.9587,10351.0
2020-07-16 14:50:00,180.43,180.63,180.39,180.44,15067.0,160.9052,161.0836,160.8695,160.9141,15067.0
2020-07-16 14:55:00,180.44,180.57,180.13,180.16,12038.0,160.9141,161.0301,160.6377,160.6644,12038.0
2020-07-16 15:00:00,180.25,180.61,180.22,180.56,13679.0,160.7447,161.0657,160.7179,161.0211,13679.0
2020-07-16 15:05:00,180.68,180.68,180.47,180.63,8876.0,161.1282,161.1282,160.9409,161.0836,8876.0
2020-07-16 15:10:00,180.65,180.88,180.54,180.83,7750.0,161.1014,161.3065,161.0033,161.2619,7750.0
2020-07-16 15:15:00,180.86,181.22,180.86,181.09,9516.0,161.2887,161.6097,161.2887,161.4938,9516.0
2020-07-16 15:20:00,181.09,181.34,181.08,181.32,8080.0,161.4938,161.7167,161.4849,161.6989,8080.0
2020-07-16 15:25:00,181.28,181.51,181.22,181.51,8646.0,161.6632,161.8683,161.6097,161.8683,8646.0
2020-07-16 15:30:00,181.56,181.61,181.4,181.59,11380.0,161.9129,161.9575,161.7702,161.9397,11380.0
2020-07-16 15:35:00,181.56,181.88,181.5,181.69,10701.0,161.9129,162.1983,161.8594,162.0289,10701.0
2020-07-16 15:40:00,181.73,181.79,181.5,181.5,12129.0,162.0645,162.118,161.8594,161.8594,12129.0
2020-07-16 15:45:00,181.57,181.72,181.36,181.55,16773.0,161.9218,162.0556,161.7346,161.904,16773.0
2020-07-16 15:50:00,181.53,181.79,181.39,181.79,18995.0,161.8862,162.118,161.7613,162.118,18995.0
2020-07-16 15:55:00,181.77,181.89,181.47,181.69,40992.0,162.1002,162.2072,161.8327,162.0289,40992.0
2020-07-17 09:30:00,182.79,182.91,182.37,182.39,60963.0,163.0098,163.1168,162.6353,162.6531,60963.0
2020-07-17 09:35:00,182.41,182.76,182.26,182.26,5160.0,162.6709,162.9831,162.5372,162.5372,5160.0
2020-07-17 09:40:00,182.28,182.32,181.91,182.32,5213.0,162.555,162.5907,162.2251,162.5907,5213.0
2020-07-17 09:45:00,182.41,182.61,182.32,182.49,5520.0,162.6709,162.8493,162.5907,162.7423,5520.0
2020-07-17 09:50:00,182.53,182.63,182.28,182.52,5387.0,162.778,162.8671,162.555,162.769,5387.0
2020-07-17 09:55:00,182.44,182.44,181.93,181.94,6087.0,162.6977,162.6977,162.2429,162.2518,6087.0
2020-07-17 10:00:00,181.91,182.16,181.76,182.16,12951.0,162.2251,162.448,162.0913,162.448,12951.0
2020-07-17 10:05:00,182.18,182.39,182.07,182.09,5043.0,162.4658,162.6531,162.3677,162.3856,5043.0
2020-07-17 10:10:00,182.09,182.19,181.99,182.19,4917.0,162.3856,162.4748,162.2964,162.4748,4917.0
2020-07-17 10:15:00,182.24,182.6,182.22,182.42,5969.0,162.5193,162.8404,162.5015,162.6799,5969.0
2020-07-17 10:20:00,182.4,182.47,181.95,181.96,14748.0,162.662,162.7245,162.2607,162.2696,14748.0
2020-07-17 10:25:00,182.01,182.15,181.87,182.13,10046.0,162.3142,162.4391,162.1894,162.4212,10046.0
2020-07-17 10:30:00,182.13,182.15,181.82,181.9,15898.0,162.4212,162.4391,162.1448,162.2161,15898.0
2020-07-17 10:35:00,181.94,182.16,181.91,182.15,6810.0,162.2518,162.448,162.2251,162.4391,6810.0
2020-07-17 10:40:00,182.21,182.38,181.98,182.02,4638.0,162.4926,162.6442,162.2875,162.3232,4638.0
2020-07-17 10:45:00,182.04,182.33,182.03,182.31,3478.0,162.341,162.5996,162.3321,162.5818,3478.0
2020-07-17 10:50:00,182.28,182.52,182.26,182.39,4827.0,162.555,162.769,162.5372,162.6531,4827.0
2020-07-17 10:55:00,182.43,182.75,182.36,182.71,6930.0,162.6888,162.9742,162.6264,162.9385,6930.0
2020-07-17 11:00:00,182.78,183.04,182.78,182.86,9724.0,163.0009,163.2328,163.0009,163.0723,9724.0
2020-07-17 11:05:00,182.91,183.15,182.86,183.15,6314.0,163.1168,163.3309,163.0723,163.3309,6314.0
2020-07-17 11:10:00,183.2,183.21,182.71,183.0,6920.0,163.3755,163.3844,162.9385,163.1971,6920.0
2020-07-17 11:15:00,182.9,183.0,182.38,182.38,12561.0,163.1079,163.1971,162.6442,162.6442,12561.0
2020-07-17 11:20:00,182.34,182.72,182.25,182.64,7477.0,162.6085,162.9474,162.5283,162.8761,7477.0
2020-07-17 11:25:00,182.48,182.55,182.24,182.42,5900.0,162.7334,162.7958,162.5193,162.6799,5900.0
2020-07-17 11:30:00,182.39,182.47,182.17,182.37,4294.0,162.6531,162.7245,162.4569,162.6353,4294.0
2020-07-17 11:35:00,182.34,182.45,182.27,182.45,3200.0,162.6085,162.7066,162.5461,162.7066,3200.0
2020-07-17 11:40:00,182.39,182.43,182.22,182.37,3602.0,162.6531,162.6888,162.5015,162.6353,3602.0
2020-07-17 11:45:00,182.41,182.52,182.29,182.42,3891.0,162.6709,162.769,162.5639,162.6799,3891.0
2020-07-17 11:50:00,182.42,182.47,182.06,182.47,4404.0,162.6799,162.7245,162.3588,162.7245,4404.0
2020-07-17 11:55:00,182.57,182.71,182.55,182.61,2700.0,162.8136,162.9385,162.7958,162.8493,2700.0
2020-07-17 12:00:00,182.61,182.75,182.57,182.75,3900.0,162.8493,162.9742,162.8136,162.9742,3900.0
2020-07-17 12:05:00,182.75,183.01,182.7,182.79,5196.0,162.9742,163.206,162.9296,163.0098,5196.0
2020-07-17 12:10:00,182.75,182.86,182.64,182.67,4010.0,162.9742,163.0723,162.8761,162.9028,4010.0
2020-07-17 12:15:00,182.68,182.88,182.5,182.84,5593.0,162.9117,163.0901,162.7512,163.0544,5593.0
2020-07-17 12:20:00,182.83,182.99,182.82,182.96,3345.0,163.0455,163.1882,163.0366,163.1614,3345.0
2020-07-17 12:25:00,182.97,182.97,182.75,182.85,4900.0,163.1703,163.1703,162.9742,163.0633,4900.0
2020-07-17 12:30:00,182.88,182.88,182.7,182.77,4132.0,163.0901,163.0901,162.9296,162.992,4132.0
2020-07-17 12:35:00,182.79,182.9,182.68,182.69,5001.0,163.0098,163.1079,162.9117,162.9206,5001.0
2020-07-17 12:40:00,182.73,182.73,182.44,182.46,6978.0,162.9563,162.9563,162.6977,162.7155,6978.0
2020-07-17 12:45:00,182.47,182.7,182.45,182.62,4901.0,162.7245,162.9296,162.7066,162.8582,4901.0
2020-07-17 12:50:00,182.61,182.61,182.47,182.53,4944.0,162.8493,162.8493,162.7245,162.778,4944.0
2020-07-17 12:55:00,182.58,182.64,182.49,182.49,3300.0,162.8226,162.8761,162.7423,162.7423,3300.0
2020-07-17 13:00:00,182.52,182.59,182.43,182.46,4705.0,162.769,162.8315,162.6888,162.7155,4705.0
2020-07-17 13:05:00,182.47,182.69,182.47,182.65,4220.0,162.7245,162.9206,162.7245,162.885,4220.0
2020-07-17 13:10:00,182.68,182.78,182.67,182.75,2350.0,162.9117,163.0009,162.9028,162.9742,2350.0
2020-07-17 13:15:00,182.72,182.77,182.28,182.37,8652.0,162.9474,162.992,162.555,162.6353,8652.0
2020-07-17 13:20:00,182.4,182.76,182.4,182.72,3336.0,162.662,162.9831,162.662,162.9474,3336.0
2020-07-17 13:25:00,182.75,182.75,182.37,182.37,5430.0,162.9742,162.9742,162.6353,162.6353,5430.0
2020-07-17 13:30:00,182.4,182.61,182.38,182.38,3892.0,162.662,162.8493,162.6442,162.6442,3892.0
2020-07-17 13:35:00,182.35,182.41,182.31,182.36,3500.0,162.6174,162.6709,162.5818,162.6264,3500.0
2020-07-17 13:40:00,182.34,182.52,182.31,182.45,6329.0,162.6085,162.769,162.5818,162.7066,6329.0
2020-07-17 13:45:00,182.45,182.46,182.34,182.39,3924.0,162.7066,162.7155,162.6085,162.6531,3924.0
2020-07-17 13:50:00,182.38,182.39,182.13,182.14,6426.0,162.6442,162.6531,162.4212,162.4302,6426.0
2020-07-17 13:55:00,182.1,182.16,181.97,182.12,6530.0,162.3945,162.448,162.2786,162.4123,6530.0
2020-07-17 14:00:00,182.14,182.36,182.07,182.36,6205.0,162.4302,162.6264,162.3677,162.6264,6205.0
2020-07-17 14:05:00,182.39,182.43,182.18,182.3,4277.0,162.6531,162.6888,162.4658,162.5729,4277.0
2020-07-17 14:10:00,182.31,182.62,182.24,182.61,10182.0,162.5818,162.8582,162.5193,162.8493,10182.0
2020-07-17 14:15:00,182.62,182.77,182.59,182.77,6538.0,162.8582,162.992,162.8315,162.992,6538.0
2020-07-17 14:20:00,182.75,182.77,182.66,182.67,8762.0,162.9742,162.992,162.8939,162.9028,8762.0
2020-07-17 14:25:00,182.63,182.7,182.57,182.68,8007.0,162.8671,162.9296,162.8136,162.9117,8007.0
2020-07-17 14:30:00,182.72,182.73,182.58,182.61,8115.0,162.9474,162.9563,162.8226,162.8493,8115.0
2020-07-17 14:35:00,182.62,182.63,182.46,182.5,6354.0,162.8582,162.8671,162.7155,162.7512,6354.0
2020-07-17 14:40:00,182.58,182.65,182.49,182.55,5589.0,162.8226,162.885,162.7423,162.7958,5589.0
2020-07-17 14:45:00,182.56,182.64,182.52,182.64,7903.0,162.8047,162.8761,162.769,162.8761,7903.0
2020-07-17 14:50:00,182.67,182.81,182.66,182.71,5183.0,162.9028,163.0277,162.8939,162.9385,5183.0
2020-07-17 14:55:00,182.76,182.78,182.65,182.7,11702.0,162.9831,163.0009,162.885,162.9296,11702.0
2020-07-17 15:00:00,182.7,182.77,182.41,182.42,13363.0,162.9296,162.992,162.6709,162.6799,13363.0
2020-07-17 15:05:00,182.4,182.59,182.33,182.38,5381.0,162.662,162.8315,162.5996,162.6442,5381.0
2020-07-17 15:10:00,182.3,182.38,182.06,182.06,7545.0,162.5729,162.6442,162.3588,162.3588,7545.0
2020-07-17 15:15:00,182.06,182.17,181.99,182.08,10131.0,162.3588,162.4569,162.2964,162.3767,10131.0
2020-07-17 15:20:00,182.01,182.47,182.01,182.47,8472.0,162.3142,162.7245,162.3142,162.7245,8472.0
2020-07-17 15:25:00,182.59,182.6,182.39,182.53,12700.0,162.8315,162.8404,162.6531,162.778,12700.0
2020-07-17 15:30:00,182.53,182.73,182.45,182.7,12518.0,162.778,162.9563,162.7066,162.9296,12518.0
2020-07-17 15:35:00,182.73,182.77,182.52,182.59,12583.0,162.9563,162.992,162.769,162.8315,12583.0
2020-07-17 15:40:00,182.65,182.78,182.55,182.61,16384.0,162.885,163.0009,162.7958,162.8493,16384.0
2020-07-17 15:45:00,182.64,182.96,182.41,182.93,25827.0,162.8761,163.1614,162.6709,163.1347,25827.0
2020-07-17 15:50:00,182.99,183.04,182.27,182.36,39260.0,163.1882,163.2328,162.5461,162.6264,39260.0
2020-07-17 15:55:00,182.37,182.53,181.95,182.15,88252.0,162.6353,162.778,162.2607,162.4391,88252.0
2020-07-20 09:30:00,180.92,181.48,180.53,181.48,19640.0,161.3422,161.8416,160.9944,161.8416,19640.0
2020-07-20 09:35:00,181.47,181.56,180.79,180.97,8891.0,161.8327,161.9129,161.2263,161.3868,8891.0
2020-07-20 09:40:00,181.09,181.1,180.52,180.6,5829.0,161.4938,161.5027,160.9855,161.0568,5829.0
2020-07-20 09:45:00,180.44,180.44,179.81,179.81,8323.0,160.9141,160.9141,160.3523,160.3523,8323.0
2020-07-20 09:50:00,179.76,180.27,179.7,179.7,9809.0,160.3077,160.7625,160.2542,160.2542,9809.0
2020-07-20 09:55:00,179.7,179.7,179.02,179.44,10006.0,160.2542,160.2542,159.6478,160.0223,10006.0
2020-07-20 10:00:00,179.42,179.62,179.25,179.34,6615.0,160.0045,160.1829,159.8529,159.9332,6615.0
2020-07-20 10:05:00,179.31,179.58,179.05,179.05,8122.0,159.9064,160.1472,159.6745,159.6745,8122.0
2020-07-20 10:10:00,179.19,179.33,179.1,179.24,3964.0,159.7994,159.9242,159.7191,159.844,3964.0
2020-07-20 10:15:00,179.18,179.46,178.97,179.27,6257.0,159.7905,160.0402,159.6032,159.8707,6257.0
2020-07-20 10:20:00,179.25,179.25,178.8,178.86,3892.0,159.8529,159.8529,159.4516,159.5051,3892.0
2020-07-20 10:25:00,178.9,179.05,178.8,179.05,3436.0,159.5408,159.6745,159.4516,159.6745,3436.0
2020-07-20 10:30:00,179.11,179.45,179.11,179.41,8837.0,159.728,160.0313,159.728,159.9956,8837.0
2020-07-20 10:35:00,179.42,179.56,179.09,179.11,3527.0,160.0045,160.1294,159.7102,159.728,3527.0
2020-07-20 10:40:00,179.14,179.18,178.75,178.9,3486.0,159.7548,159.7905,159.407,159.5408,3486.0
2020-07-20 10:45:00,178.86,178.88,178.71,178.74,3846.0,159.5051,159.5229,159.3713,159.3981,3846.0
2020-07-20 10:50:00,178.76,178.85,178.64,178.74,6134.0,159.4159,159.4962,159.3089,159.3981,6134.0
2020-07-20 10:55:00,178.84,178.84,178.41,178.44,3710.0,159.4873,159.4873,159.1038,159.1306,3710.0
2020-07-20 11:00:00,178.47,178.7,178.42,178.62,4331.0,159.1573,159.3624,159.1127,159.2911,4331.0
2020-07-20 11:05:00,178.58,178.58,178.4,178.48,3900.0,159.2554,159.2554,159.0949,159.1662,3900.0
2020-07-20 11:10:00,178.49,178.53,178.18,178.25,4578.0,159.1751,159.2108,158.8987,158.9611,4578.0
2020-07-20 11:15:00,178.25,178.4,178.11,178.16,2326.0,158.9611,159.0949,158.8363,158.8809,2326.0
2020-07-20 11:20:00,178.22,178.34,178.02,178.16,5130.0,158.9344,159.0414,158.756,158.8809,5130.0
2020-07-20 11:25:00,178.22,178.33,178.09,178.14,3486.0,158.9344,159.0325,158.8184,158.863,3486.0
2020-07-20 11:30:00,178.13,178.2,177.97,178.11,3999.0,158.8541,158.9165,158.7114,158.8363,3999.0
2020-07-20 11:35:00,178.26,178.48,178.01,178.45,3379.0,158.97,159.1662,158.7471,159.1395,3379.0
2020-07-20 11:40:00,178.4,178.54,178.29,178.29,2452.0,159.0949,159.2197,158.9968,158.9968,2452.0
2020-07-20 11:45:00,178.27,178.29,178.11,178.16,3116.0,158.9789,158.9968,158.8363,158.8809,3116.0
2020-07-20 11:50:00,178.17,178.17,178.07,178.1,3605.0,158.8898,158.8898,158.8006,158.8273,3605.0
2020-07-20 11:55:00,178.1,178.22,177.97,177.98,7276.0,158.8273,158.9344,158.7114,158.7203,7276.0
2020-07-20 12:00:00,177.98,177.98,177.7,177.79,7049.0,158.7203,158.7203,158.4706,158.5509,7049.0
2020-07-20 12:05:00,177.82,177.84,177.69,177.72,4159.0,158.5776,158.5955,158.4617,158.4885,4159.0
2020-07-20 12:10:00,177.87,178.01,177.82,178.0,2962.0,158.6222,158.7471,158.5776,158.7382,2962.0
2020-07-20 12:15:00,178.02,178.04,177.9,177.95,4341.0,158.756,158.7738,158.649,158.6936,4341.0
2020-07-20 12:20:00,178.01,178.1,177.98,178.0,2970.0,158.7471,158.8273,158.7203,158.7382,2970.0
2020-07-20 12:25:00,178.01,178.17,177.85,177.9,9027.0,158.7471,158.8898,158.6044,158.649,9027.0
2020-07-20 12:30:00,177.94,178.06,177.72,177.97,4341.0,158.6847,158.7917,158.4885,158.7114,4341.0
2020-07-20 12:35:00,178.07,178.12,177.84,177.88,4105.0,158.8006,158.8452,158.5955,158.6312,4105.0
2020-07-20 12:40:00,177.87,177.97,177.73,177.92,6609.0,158.6222,158.7114,158.4974,158.6668,6609.0
2020-07-20 12:45:00,177.88,178.0,177.88,177.92,2900.0,158.6312,158.7382,158.6312,158.6668,2900.0
2020-07-20 12:50:00,177.91,178.19,177.89,178.14,4082.0,158.6579,158.9076,158.6401,158.863,4082.0
2020-07-20 12:55:00,178.11,178.13,177.99,178.03,3478.0,158.8363,158.8541,158.7292,158.7649,3478.0
2020-07-20 13:00:00,178.0,178.0,177.62,177.65,4211.0,158.7382,158.7382,158.3993,158.426,4211.0
2020-07-20 13:05:00,177.64,177.77,177.64,177.73,2715.0,158.4171,158.5331,158.4171,158.4974,2715.0
2020-07-20 13:10:00,177.74,177.8,177.63,177.66,3407.0,158.5063,158.5598,158.4082,158.435,3407.0
2020-07-20 13:15:00,177.66,178.0,177.65,178.0,4630.0,158.435,158.7382,158.426,158.7382,4630.0
2020-07-20 13:20:00,178.03,178.28,178.03,178.25,3809.0,158.7649,158.9879,158.7649,158.9611,3809.0
2020-07-20 13:25:00,178.26,178.26,178.08,178.25,4709.0,158.97,158.97,158.8095,158.9611,4709.0
2020-07-20 13:30:00,178.25,178.31,178.22,178.24,2290.0,158.9611,159.0146,158.9344,158.9522,2290.0
2020-07-20 13:35:00,178.37,178.51,178.37,178.5,3123.0,159.0681,159.193,159.0681,159.1841,3123.0
2020-07-20 13:40:00,178.51,178.74,178.51,178.74,9948.0,159.193,159.3981,159.193,159.3981,9948.0
2020-07-20 13:45:00,178.76,178.77,178.42,178.44,7189.0,159.4159,159.4248,159.1127,159.1306,7189.0
2020-07-20 13:50:00,178.46,178.76,178.44,178.76,2875.0,159.1484,159.4159,159.1306,159.4159,2875.0
2020-07-20 13:55:00,178.82,178.82,178.62,178.75,2932.0,159.4694,159.4694,159.2911,159.407,2932.0
2020-07-20 14:00:00,178.77,178.77,178.41,178.45,3640.0,159.4248,159.4248,159.1038,159.1395,3640.0
2020-07-20 14:05:00,178.45,178.48,178.23,178.34,3842.0,159.1395,159.1662,158.9433,159.0414,3842.0
2020-07-20 14:10:00,178.36,178.46,178.25,178.46,4247.0,159.0592,159.1484,158.9611,159.1484,4247.0
2020-07-20 14:15:00,178.4,178.56,178.33,178.54,2577.0,159.0949,159.2376,159.0325,159.2197,2577.0
2020-07-20 14:20:00,178.5,178.53,178.25,178.25,4807.0,159.1841,159.2108,158.9611,158.9611,4807.0
2020-07-20 14:25:00,178.33,178.5,178.32,178.46,2901.0,159.0325,159.1841,159.0235,159.1484,2901.0
2020-07-20 14:30:00,178.52,178.59,178.42,178.42,3420.0,159.2019,159.2643,159.1127,159.1127,3420.0
2020-07-20 14:35:00,178.39,178.42,178.3,178.39,1931.0,159.086,159.1127,159.0057,159.086,1931.0
2020-07-20 14:40:00,178.41,178.44,178.27,178.42,4802.0,159.1038,159.1306,158.9789,159.1127,4802.0
2020-07-20 14:45:00,178.47,178.5,178.31,178.38,3123.0,159.1573,159.1841,159.0146,159.077,3123.0
2020-07-20 14:50:00,178.37,178.43,178.23,178.29,3622.0,159.0681,159.1216,158.9433,158.9968,3622.0
2020-07-20 14:55:00,178.31,178.31,178.18,178.2,5068.0,159.0146,159.0146,158.8987,158.9165,5068.0
2020-07-20 15:00:00,178.21,178.3,178.08,178.08,6585.0,158.9254,159.0057,158.8095,158.8095,6585.0
2020-07-20 15:05:00,178.12,178.23,178.11,178.13,6823.0,158.8452,158.9433,158.8363,158.8541,6823.0
2020-07-20 15:10:00,178.16,178.23,178.02,178.15,4743.0,158.8809,158.9433,158.756,158.8719,4743.0
2020-07-20 15:15:00,178.16,178.5,178.16,178.41,8779.0,158.8809,159.1841,158.8809,159.1038,8779.0
2020-07-20 15:20:00,178.37,178.49,178.36,178.43,7479.0,159.0681,159.1751,159.0592,159.1216,7479.0
2020-07-20 15:25:00,178.45,178.63,178.44,178.63,6126.0,159.1395,159.3,159.1306,159.3,6126.0
2020-07-20 15:30:00,178.63,178.81,178.49,178.57,16226.0,159.3,159.4605,159.1751,159.2465,16226.0
2020-07-20 15:35:00,178.6,178.72,178.52,178.54,13899.0,159.2732,159.3803,159.2019,159.2197,13899.0
2020-07-20 15:40:00,178.59,178.74,178.42,178.52,13173.0,159.2643,159.3981,159.1127,159.2019,13173.0
2020-07-20 15:45:00,178.56,178.71,178.5,178.7,23263.0,159.2376,159.3713,159.1841,159.3624,23263.0
2020-07-20 15:50:00,178.74,178.83,178.4,178.55,31880.0,159.3981,159.4783,159.0949,159.2286,31880.0
2020-07-20 15:55:00,178.51,178.63,178.26,178.33,40875.0,159.193,159.3,158.97,159.0325,40875.0
2020-07-21 09:30:00,179.02,180.11,179.01,180.1,16344.0,159.6478,160.6198,159.6389,160.6109,16344.0
2020-07-21 09:35:00,180.1,180.93,180.0,180.66,4899.0,160.6109,161.3511,160.5217,161.1103,4899.0
2020-07-21 09:40:00,180.7,181.22,180.7,181.22,3237.0,161.146,161.6097,161.146,161.6097,3237.0
2020-07-21 09:45:00,181.12,181.12,180.61,180.63,5470.0,161.5205,161.5205,161.0657,161.0836,5470.0
2020-07-21 09:50:00,180.66,181.19,180.66,180.87,4496.0,161.1103,161.583,161.1103,161.2976,4496.0
2020-07-21 09:55:00,180.97,181.09,180.64,180.82,4280.0,161.3868,161.4938,161.0925,161.253,4280.0
2020-07-21 10:00:00,180.89,181.11,180.77,180.86,4000.0,161.3154,161.5116,161.2084,161.2887,4000.0
2020-07-21 10:05:00,180.85,181.21,180.82,181.1,1344.0,161.2798,161.6008,161.253,161.5027,1344.0
2020-07-21 10:10:00,181.06,181.47,181.01,181.01,4078.0,161.467,161.8327,161.4224,161.4224,4078.0
2020-07-21 10:15:00,181.0,181.0,180.73,180.84,1700.0,161.4135,161.4135,161.1727,161.2708,1700.0
2020-07-21 10:20:00,180.78,180.79,180.53,180.55,1598.0,161.2173,161.2263,160.9944,161.0122,1598.0
2020-07-21 10:25:00,180.56,180.59,180.09,180.25,2640.0,161.0211,161.0479,160.602,160.7447,2640.0
2020-07-21 10:30:00,180.27,180.6,180.19,180.53,5544.0,160.7625,161.0568,160.6912,160.9944,5544.0
2020-07-21 10:35:00,180.53,181.05,180.46,180.98,3929.0,160.9944,161.4581,160.932,161.3957,3929.0
2020-07-21 10:40:00,180.94,181.13,180.74,180.81,4447.0,161.36,161.5295,161.1817,161.2441,4447.0
2020-07-21 10:45:00,180.82,181.32,180.73,181.32,2167.0,161.253,161.6989,161.1727,161.6989,2167.0
2020-07-21 10:50:00,181.25,181.31,181.16,181.18,2901.0,161.6365,161.69,161.5562,161.574,2901.0
2020-07-21 10:55:00,181.27,181.27,181.12,181.24,2000.0,161.6543,161.6543,161.5205,161.6276,2000.0
2020-07-21 11:00:00,181.27,181.39,181.21,181.3,2939.0,161.6543,161.7613,161.6008,161.6811,2939.0
2020-07-21 11:05:00,181.27,181.31,180.97,181.06,3975.0,161.6543,161.69,161.3868,161.467,3975.0
2020-07-21 11:10:00,181.09,181.2,180.99,181.2,1964.0,161.4938,161.5919,161.4046,161.5919,1964.0
2020-07-21 11:15:00,181.2,181.43,181.07,181.33,5707.0,161.5919,161.797,161.476,161.7078,5707.0
2020-07-21 11:20:00,181.32,181.45,181.23,181.32,5261.0,161.6989,161.8148,161.6186,161.6989,5261.0
2020-07-21 11:25:00,181.37,181.45,181.24,181.44,2412.0,161.7435,161.8148,161.6276,161.8059,2412.0
2020-07-21 11:30:00,181.57,181.57,181.21,181.38,2899.0,161.9218,161.9218,161.6008,161.7524,2899.0
2020-07-21 11:35:00,181.53,181.63,181.47,181.58,4622.0,161.8862,161.9754,161.8327,161.9308,4622.0
2020-07-21 11:40:00,181.49,181.7,181.35,181.7,3621.0,161.8505,162.0378,161.7257,162.0378,3621.0
2020-07-21 11:45:00,181.65,181.67,181.44,181.45,3627.0,161.9932,162.011,161.8059,161.8148,3627.0
2020-07-21 11:50:00,181.43,181.63,181.38,181.6,6729.0,161.797,161.9754,161.7524,161.9486,6729.0
2020-07-21 11:55:00,181.6,182.08,181.57,182.01,3816.0,161.9486,162.3767,161.9218,162.3142,3816.0
2020-07-21 12:00:00,182.03,182.1,181.97,182.01,3264.0,162.3321,162.3945,162.2786,162.3142,3264.0
2020-07-21 12:05:00,182.05,182.05,181.77,181.78,4001.0,162.3499,162.3499,162.1002,162.1091,4001.0
2020-07-21 12:10:00,181.89,181.99,181.79,181.96,5400.0,162.2072,162.2964,162.118,162.2696,5400.0
2020-07-21 12:15:00,181.9,182.0,181.8,181.86,2400.0,162.2161,162.3053,162.127,162.1805,2400.0
2020-07-21 12:20:00,181.91,181.98,181.83,181.86,4698.0,162.2251,162.2875,162.1537,162.1805,4698.0
2020-07-21 12:25:00,181.85,182.19,181.85,182.19,2400.0,162.1715,162.4748,162.1715,162.4748,2400.0
2020-07-21 12:30:00,182.21,182.3,182.09,182.3,3351.0,162.4926,162.5729,162.3856,162.5729,3351.0
2020-07-21 12:35:00,182.29,182.29,182.15,182.15,3794.0,162.5639,162.5639,162.4391,162.4391,3794.0
2020-07-21 12:40:00,182.15,182.28,182.11,182.18,5557.0,162.4391,162.555,162.4034,162.4658,5557.0
2020-07-21 12:45:00,182.2,182.2,182.01,182.05,2466.0,162.4837,162.4837,162.3142,162.3499,2466.0
2020-07-21 12:50:00,182.0,182.08,181.96,181.97,3031.0,162.3053,162.3767,162.2696,162.2786,3031.0
2020-07-21 12:55:00,182.03,182.04,181.9,181.96,3468.0,162.3321,162.341,162.2161,162.2696,3468.0
2020-07-21 13:00:00,182.0,182.05,181.89,181.98,2616.0,162.3053,162.3499,162.2072,162.2875,2616.0
2020-07-21 13:05:00,181.96,182.14,181.95,182.12,3393.0,162.2696,162.4302,162.2607,162.4123,3393.0
2020-07-21 13:10:00,182.18,182.19,181.81,181.81,3518.0,162.4658,162.4748,162.1359,162.1359,3518.0
2020-07-21 13:15:00,181.76,181.98,181.75,181.89,2926.0,162.0913,162.2875,162.0824,162.2072,2926.0
2020-07-21 13:20:00,181.94,181.94,181.74,181.74,2749.0,162.2518,162.2518,162.0735,162.0735,2749.0
2020-07-21 13:25:00,181.68,181.83,181.62,181.75,3648.0,162.0199,162.1537,161.9664,162.0824,3648.0
2020-07-21 13:30:00,181.75,181.9,181.75,181.86,1805.0,162.0824,162.2161,162.0824,162.1805,1805.0
2020-07-21 13:35:00,181.91,182.1,181.89,181.95,2500.0,162.2251,162.3945,162.2072,162.2607,2500.0
2020-07-21 13:40:00,181.91,181.94,181.79,181.8,3334.0,162.2251,162.2518,162.118,162.127,3334.0
2020-07-21 13:45:00,181.82,181.95,181.79,181.9,4640.0,162.1448,162.2607,162.118,162.2161,4640.0
2020-07-21 13:50:00,181.91,181.99,181.88,181.92,4757.0,162.2251,162.2964,162.1983,162.234,4757.0
2020-07-21 13:55:00,181.94,182.0,181.72,181.77,5028.0,162.2518,162.3053,162.0556,162.1002,5028.0
2020-07-21 14:00:00,181.77,181.94,181.76,181.83,3011.0,162.1002,162.2518,162.0913,162.1537,3011.0
2020-07-21 14:05:00,181.81,181.86,181.76,181.84,3000.0,162.1359,162.1805,162.0913,162.1626,3000.0
2020-07-21 14:10:00,181.81,181.86,181.63,181.75,4821.0,162.1359,162.1805,161.9754,162.0824,4821.0
2020-07-21 14:15:00,181.75,181.75,181.59,181.62,8370.0,162.0824,162.0824,161.9397,161.9664,8370.0
2020-07-21 14:20:00,181.64,181.86,181.64,181.86,7646.0,161.9843,162.1805,161.9843,162.1805,7646.0
2020-07-21 14:25:00,181.86,181.87,181.71,181.83,4320.0,162.1805,162.1894,162.0467,162.1537,4320.0
2020-07-21 14:30:00,181.83,181.91,181.8,181.81,5225.0,162.1537,162.2251,162.127,162.1359,5225.0
2020-07-21 14:35:00,181.81,181.81,181.56,181.62,5639.0,162.1359,162.1359,161.9129,161.9664,5639.0
2020-07-21 14:40:00,181.61,182.0,181.61,181.89,33030.0,161.9575,162.3053,161.9575,162.2072,33030.0
2020-07-21 14:45:00,181.9,181.93,181.73,181.75,11035.0,162.2161,162.2429,162.0645,162.0824,11035.0
2020-07-21 14:50:00,181.75,181.76,181.65,181.7,5441.0,162.0824,162.0913,161.9932,162.0378,5441.0
2020-07-21 14:55:00,181.74,181.77,181.67,181.68,2463.0,162.0735,162.1002,162.011,162.0199,2463.0
2020-07-21 15:00:00,181.67,181.81,181.65,181.68,3625.0,162.011,162.1359,161.9932,162.0199,3625.0
2020-07-21 15:05:00,181.66,181.8,181.66,181.78,4681.0,162.0021,162.127,162.0021,162.1091,4681.0
2020-07-21 15:10:00,181.78,181.78,181.58,181.67,12181.0,162.1091,162.1091,161.9308,162.011,12181.0
2020-07-21 15:15:00,181.67,181.68,181.58,181.63,13959.0,162.011,162.0199,161.9308,161.9754,13959.0
2020-07-21 15:20:00,181.6,181.86,181.58,181.75,14308.0,161.9486,162.1805,161.9308,162.0824,14308.0
2020-07-21 15:25:00,181.76,181.89,181.65,181.74,23170.0,162.0913,162.2072,161.9932,162.0735,23170.0
2020-07-21 15:30:00,181.74,181.85,181.62,181.68,26905.0,162.0735,162.1715,161.9664,162.0199,26905.0
2020-07-21 15:35:00,181.69,181.7,181.58,181.65,29407.0,162.0289,162.0378,161.9308,161.9932,29407.0
2020-07-21 15:40:00,181.6,181.8,181.44,181.75,20428.0,161.9486,162.127,161.8059,162.0824,20428.0
2020-07-21 15:45:00,181.78,182.08,181.66,181.81,16958.0,162.1091,162.3767,162.0021,162.1359,16958.0
2020-07-21 15:50:00,181.75,181.85,181.37,181.6,30149.0,162.0824,162.1715,161.7435,161.9486,30149.0
2020-07-21 15:55:00,181.57,182.01,181.49,181.93,58320.0,161.9218,162.3142,161.8505,162.2429,58320.0
2020-07-22 09:30:00,181.36,181.51,180.8,181.51,8467.0,161.7346,161.8683,161.2352,161.8683,8467.0
2020-07-22 09:35:00,182.25,182.53,182.24,182.46,3252.0,162.5283,162.778,162.5193,162.7155,3252.0
2020-07-22 09:40:00,182.41,182.73,182.41,182.63,1964.0,162.6709,162.9563,162.6709,162.8671,1964.0
2020-07-22 09:45:00,182.61,182.76,182.48,182.66,3996.0,162.8493,162.9831,162.7334,162.8939,3996.0
2020-07-22 09:50:00,182.65,182.87,182.53,182.59,4039.0,162.885,163.0812,162.778,162.8315,4039.0
2020-07-22 09:55:00,182.48,182.48,182.27,182.28,2300.0,162.7334,162.7334,162.5461,162.555,2300.0
2020-07-22 10:00:00,182.3,182.3,182.09,182.26,8829.0,162.5729,162.5729,162.3856,162.5372,8829.0
2020-07-22 10:05:00,182.23,182.4,181.97,182.39,11333.0,162.5104,162.662,162.2786,162.6531,11333.0
2020-07-22 10:10:00,182.35,182.51,182.31,182.4,20850.0,162.6174,162.7601,162.5818,162.662,20850.0
2020-07-22 10:15:00,182.46,182.7,182.42,182.68,13475.0,162.7155,162.9296,162.6799,162.9117,13475.0
2020-07-22 10:20:00,182.71,182.78,182.49,182.72,8709.0,162.9385,163.0009,162.7423,162.9474,8709.0
2020-07-22 10:25:00,182.69,182.9,182.6,182.89,5402.0,162.9206,163.1079,162.8404,163.099,5402.0
2020-07-22 10:30:00,182.9,183.13,182.76,183.06,5183.0,163.1079,163.313,162.9831,163.2506,5183.0
2020-07-22 10:35:00,183.02,183.19,182.94,183.06,11146.0,163.2149,163.3665,163.1436,163.2506,11146.0
2020-07-22 10:40:00,183.04,183.44,183.04,183.36,6170.0,163.2328,163.5895,163.2328,163.5181,6170.0
2020-07-22 10:45:00,183.28,183.34,182.94,183.03,6685.0,163.4468,163.5003,163.1436,163.2239,6685.0
2020-07-22 10:50:00,182.99,182.99,182.84,182.9,3835.0,163.1882,163.1882,163.0544,163.1079,3835.0
2020-07-22 10:55:00,182.88,183.07,182.82,183.06,6308.0,163.0901,163.2595,163.0366,163.2506,6308.0
2020-07-22 11:00:00,183.03,183.21,182.98,183.18,6130.0,163.2239,163.3844,163.1793,163.3576,6130.0
2020-07-22 11:05:00,183.14,183.2,182.8,182.81,3694.0,163.322,163.3755,163.0187,163.0277,3694.0
2020-07-22 11:10:00,182.81,182.89,182.75,182.81,4814.0,163.0277,163.099,162.9742,163.0277,4814.0
2020-07-22 11:15:00,182.94,183.28,182.94,182.98,7602.0,163.1436,163.4468,163.1436,163.1793,7602.0
2020-07-22 11:20:00,182.99,183.25,182.98,183.11,3226.0,163.1882,163.42,163.1793,163.2952,3226.0
2020-07-22 11:25:00,183.15,183.19,183.13,183.15,3034.0,163.3309,163.3665,163.313,163.3309,3034.0
2020-07-22 11:30:00,183.15,183.15,182.94,183.15,2399.0,163.3309,163.3309,163.1436,163.3309,2399.0
2020-07-22 11:35:00,183.17,183.32,183.1,183.28,3438.0,163.3487,163.4825,163.2863,163.4468,3438.0
2020-07-22 11:40:00,183.26,183.26,183.19,183.24,2000.0,163.429,163.429,163.3665,163.4111,2000.0
2020-07-22 11:45:00,183.24,183.36,183.2,183.33,2122.0,163.4111,163.5181,163.3755,163.4914,2122.0
2020-07-22 11:50:00,183.3,183.31,183.0,183.0,6257.0,163.4646,163.4736,163.1971,163.1971,6257.0
2020-07-22 11:55:00,183.0,183.03,182.88,182.96,3662.0,163.1971,163.2239,163.0901,163.1614,3662.0
2020-07-22 12:00:00,182.96,183.15,182.9,183.03,6389.0,163.1614,163.3309,163.1079,163.2239,6389.0
2020-07-22 12:05:00,183.03,183.16,183.03,183.04,2550.0,163.2239,163.3398,163.2239,163.2328,2550.0
2020-07-22 12:10:00,183.05,183.28,182.96,183.08,15201.0,163.2417,163.4468,163.1614,163.2684,15201.0
2020-07-22 12:15:00,183.21,183.21,183.09,183.09,4447.0,163.3844,163.3844,163.2774,163.2774,4447.0
2020-07-22 12:20:00,183.09,183.26,183.09,183.13,2998.0,163.2774,163.429,163.2774,163.313,2998.0
2020-07-22 12:25:00,183.12,183.19,183.11,183.19,1600.0,163.3041,163.3665,163.2952,163.3665,1600.0
2020-07-22 12:30:00,183.21,183.27,183.2,183.22,800.0,163.3844,163.4379,163.3755,163.3933,800.0
2020-07-22 12:35:00,183.2,183.27,183.14,183.18,2300.0,163.3755,163.4379,163.322,163.3576,2300.0
2020-07-22 12:40:00,183.16,183.25,183.08,183.09,1500.0,163.3398,163.42,163.2684,163.2774,1500.0
2020-07-22 12:45:00,183.05,183.22,183.05,183.22,4277.0,163.2417,163.3933,163.2417,163.3933,4277.0
2020-07-22 12:50:00,183.15,183.25,183.14,183.21,1996.0,163.3309,163.42,163.322,163.3844,1996.0
2020-07-22 12:55:00,183.2,183.29,183.09,183.23,3187.0,163.3755,163.4557,163.2774,163.4022,3187.0
2020-07-22 13:00:00,183.24,183.26,183.13,183.24,4052.0,163.4111,163.429,163.313,163.4111,4052.0
2020-07-22 13:05:00,183.26,183.27,183.12,183.12,2460.0,163.429,163.4379,163.3041,163.3041,2460.0
2020-07-22 13:10:00,183.11,183.24,183.01,183.19,3440.0,163.2952,163.4111,163.206,163.3665,3440.0
2020-07-22 13:15:00,183.19,183.19,182.98,182.98,2139.0,163.3665,163.3665,163.1793,163.1793,2139.0
2020-07-22 13:20:00,183.0,183.05,182.96,183.02,4139.0,163.1971,163.2417,163.1614,163.2149,4139.0
2020-07-22 13:25:00,183.0,183.02,182.94,183.0,2514.0,163.1971,163.2149,163.1436,163.1971,2514.0
2020-07-22 13:30:00,183.06,183.1,182.66,182.66,35333.0,163.2506,163.2863,162.8939,162.8939,35333.0
2020-07-22 13:35:00,182.56,182.58,182.48,182.51,1620.0,162.8047,162.8226,162.7334,162.7601,1620.0
2020-07-22 13:40:00,182.48,182.61,182.48,182.6,1653.0,162.7334,162.8493,162.7334,162.8404,1653.0
2020-07-22 13:45:00,182.6,182.65,182.35,182.43,7438.0,162.8404,162.885,162.6174,162.6888,7438.0
2020-07-22 13:50:00,182.39,182.51,182.34,182.48,3118.0,162.6531,162.7601,162.6085,162.7334,3118.0
2020-07-22 13:55:00,182.44,182.45,182.28,182.28,2300.0,162.6977,162.7066,162.555,162.555,2300.0
2020-07-22 14:00:00,182.23,182.38,182.23,182.37,2563.0,162.5104,162.6442,162.5104,162.6353,2563.0
2020-07-22 14:05:00,182.35,182.46,182.28,182.44,3145.0,162.6174,162.7155,162.555,162.6977,3145.0
2020-07-22 14:10:00,182.41,182.58,182.32,182.58,1500.0,162.6709,162.8226,162.5907,162.8226,1500.0
2020-07-22 14:15:00,182.55,182.58,182.44,182.52,2200.0,162.7958,162.8226,162.6977,162.769,2200.0
2020-07-22 14:20:00,182.54,182.54,182.33,182.37,4239.0,162.7869,162.7869,162.5996,162.6353,4239.0
2020-07-22 14:25:00,182.37,182.48,182.24,182.41,4587.0,162.6353,162.7334,162.5193,162.6709,4587.0
2020-07-22 14:30:00,182.42,182.58,182.3,182.49,8699.0,162.6799,162.8226,162.5729,162.7423,8699.0
2020-07-22 14:35:00,182.51,182.51,182.43,182.49,1130.0,162.7601,162.7601,162.6888,162.7423,1130.0
2020-07-22 14:40:00,182.51,182.51,182.42,182.46,2400.0,162.7601,162.7601,162.6799,162.7155,2400.0
2020-07-22 14:45:00,182.45,182.51,182.4,182.45,3373.0,162.7066,162.7601,162.662,162.7066,3373.0
2020-07-22 14:50:00,182.45,182.52,182.32,182.52,3129.0,162.7066,162.769,162.5907,162.769,3129.0
2020-07-22 14:55:00,182.48,182.48,182.32,182.37,2200.0,162.7334,162.7334,162.5907,162.6353,2200.0
2020-07-22 15:00:00,182.46,182.49,182.4,182.42,1435.0,162.7155,162.7423,162.662,162.6799,1435.0
2020-07-22 15:05:00,182.43,182.58,182.43,182.56,3225.0,162.6888,162.8226,162.6888,162.8047,3225.0
2020-07-22 15:10:00,182.6,182.62,182.41,182.45,9358.0,162.8404,162.8582,162.6709,162.7066,9358.0
2020-07-22 15:15:00,182.47,182.5,182.43,182.46,2318.0,162.7245,162.7512,162.6888,162.7155,2318.0
2020-07-22 15:20:00,182.51,182.66,182.51,182.51,4000.0,162.7601,162.8939,162.7601,162.7601,4000.0
2020-07-22 15:25:00,182.53,182.59,182.42,182.59,3404.0,162.778,162.8315,162.6799,162.8315,3404.0
2020-07-22 15:30:00,182.6,182.62,182.35,182.42,4615.0,162.8404,162.8582,162.6174,162.6799,4615.0
2020-07-22 15:35:00,182.46,182.73,182.44,182.64,6440.0,162.7155,162.9563,162.6977,162.8761,6440.0
2020-07-22 15:40:00,182.66,182.85,182.61,182.78,6125.0,162.8939,163.0633,162.8493,163.0009,6125.0
2020-07-22 15:45:00,182.75,183.12,182.75,182.84,14241.0,162.9742,163.3041,162.9742,163.0544,14241.0
2020-07-22 15:50:00,182.69,182.83,182.63,182.64,11438.0,162.9206,163.0455,162.8671,162.8761,11438.0
2020-07-22 15:55:00,182.64,182.81,182.55,182.67,32855.0,162.8761,163.0277,162.7958,162.9028,32855.0
2020-07-23 09:30:00,182.85,183.39,182.42,183.32,9032.0,163.0633,163.5449,162.6799,163.4825,9032.0
2020-07-23 09:35:00,183.41,183.52,183.22,183.36,3400.0,163.5627,163.6608,163.3933,163.5181,3400.0
2020-07-23 09:40:00,183.39,184.2,183.39,184.05,13115.0,163.5449,164.2672,163.5449,164.1335,13115.0
2020-07-23 09:45:00,184.0,184.05,183.67,183.7,5254.0,164.0889,164.1335,163.7946,163.8214,5254.0
2020-07-23 09:50:00,183.71,184.33,183.69,183.99,10057.0,163.8303,164.3832,163.8124,164.08,10057.0
2020-07-23 09:55:00,184.11,184.25,184.07,184.25,3000.0,164.187,164.3118,164.1513,164.3118,3000.0
2020-07-23 10:00:00,184.36,184.51,184.05,184.11,8055.0,164.4099,164.5437,164.1335,164.187,8055.0
2020-07-23 10:05:00,184.16,184.4,184.0,184.0,2751.0,164.2316,164.4456,164.0889,164.0889,2751.0
2020-07-23 10:10:00,184.01,184.34,184.01,184.3,4312.0,164.0978,164.3921,164.0978,164.3564,4312.0
2020-07-23 10:15:00,184.28,184.41,183.9,183.94,9666.0,164.3386,164.4545,163.9997,164.0354,9666.0
2020-07-23 10:20:00,183.95,184.14,183.87,184.14,4317.0,164.0443,164.2137,163.973,164.2137,4317.0
2020-07-23 10:25:00,184.25,184.48,184.19,184.39,2381.0,164.3118,164.5169,164.2583,164.4367,2381.0
2020-07-23 10:30:00,184.45,184.59,184.36,184.37,6107.0,164.4902,164.615,164.4099,164.4189,6107.0
2020-07-23 10:35:00,184.36,184.54,184.23,184.44,1679.0,164.4099,164.5705,164.294,164.4813,1679.0
2020-07-23 10:40:00,184.55,184.56,184.45,184.53,1582.0,164.5794,164.5883,164.4902,164.5615,1582.0
2020-07-23 10:45:00,184.51,184.62,184.47,184.56,1878.0,164.5437,164.6418,164.508,164.5883,1878.0
2020-07-23 10:50:00,184.58,184.73,184.48,184.48,4210.0,164.6061,164.7399,164.5169,164.5169,4210.0
2020-07-23 10:55:00,184.45,184.62,184.36,184.4,4437.0,164.4902,164.6418,164.4099,164.4456,4437.0
2020-07-23 11:00:00,184.39,184.58,184.38,184.4,2890.0,164.4367,164.6061,164.4278,164.4456,2890.0
2020-07-23 11:05:00,184.39,184.52,184.17,184.44,6842.0,164.4367,164.5526,164.2405,164.4813,6842.0
2020-07-23 11:10:00,184.52,184.64,184.31,184.64,2616.0,164.5526,164.6596,164.3653,164.6596,2616.0
2020-07-23 11:15:00,184.64,184.69,184.45,184.54,2526.0,164.6596,164.7042,164.4902,164.5705,2526.0
2020-07-23 11:20:00,184.55,184.62,184.35,184.52,3621.0,164.5794,164.6418,164.401,164.5526,3621.0
2020-07-23 11:25:00,184.64,184.89,184.62,184.8,4088.0,164.6596,164.8826,164.6418,164.8023,4088.0
2020-07-23 11:30:00,184.9,185.1,184.86,184.93,9237.0,164.8915,165.0699,164.8558,164.9183,9237.0
2020-07-23 11:35:00,184.9,185.07,184.81,185.07,1905.0,164.8915,165.0431,164.8112,165.0431,1905.0
2020-07-23 11:40:00,185.06,185.22,184.99,185.02,1900.0,165.0342,165.1769,164.9718,164.9985,1900.0
2020-07-23 11:45:00,184.99,185.1,184.87,184.95,2325.0,164.9718,165.0699,164.8647,164.9361,2325.0
2020-07-23 11:50:00,185.03,185.14,184.95,185.14,3038.0,165.0074,165.1055,164.9361,165.1055,3038.0
2020-07-23 11:55:00,185.09,185.13,184.97,185.06,3000.0,165.0609,165.0966,164.9539,165.0342,3000.0
2020-07-23 12:00:00,185.03,185.05,184.77,184.79,4612.0,165.0074,165.0253,164.7756,164.7934,4612.0
2020-07-23 12:05:00,184.72,184.87,184.69,184.78,5503.0,164.731,164.8647,164.7042,164.7845,5503.0
2020-07-23 12:10:00,184.81,185.02,184.77,185.02,3638.0,164.8112,164.9985,164.7756,164.9985,3638.0
2020-07-23 12:15:00,184.88,184.88,184.56,184.62,5889.0,164.8737,164.8737,164.5883,164.6418,5889.0
2020-07-23 12:20:00,184.65,184.92,184.65,184.88,1685.0,164.6686,164.9093,164.6686,164.8737,1685.0
2020-07-23 12:25:00,184.88,184.96,184.71,184.86,2648.0,164.8737,164.945,164.7221,164.8558,2648.0
2020-07-23 12:30:00,184.93,184.94,184.79,184.91,1889.0,164.9183,164.9272,164.7934,164.9004,1889.0
2020-07-23 12:35:00,184.9,184.96,184.85,184.95,1900.0,164.8915,164.945,164.8469,164.9361,1900.0
2020-07-23 12:40:00,184.96,185.01,184.82,184.86,2368.0,164.945,164.9896,164.8202,164.8558,2368.0
2020-07-23 12:45:00,184.86,184.93,184.74,184.77,5326.0,164.8558,164.9183,164.7488,164.7756,5326.0
2020-07-23 12:50:00,184.8,184.88,184.7,184.76,2995.0,164.8023,164.8737,164.7131,164.7666,2995.0
2020-07-23 12:55:00,184.76,184.76,184.38,184.38,3400.0,164.7666,164.7666,164.4278,164.4278,3400.0
2020-07-23 13:00:00,184.41,184.64,184.36,184.64,2256.0,164.4545,164.6596,164.4099,164.6596,2256.0
2020-07-23 13:05:00,184.61,184.68,184.44,184.48,1857.0,164.6329,164.6953,164.4813,164.5169,1857.0
2020-07-23 13:10:00,184.46,184.5,184.27,184.44,2170.0,164.4991,164.5348,164.3297,164.4813,2170.0
2020-07-23 13:15:00,184.44,184.44,184.15,184.21,4854.0,164.4813,164.4813,164.2227,164.2762,4854.0
2020-07-23 13:20:00,184.19,184.22,183.87,183.91,4363.0,164.2583,164.2851,163.973,164.0086,4363.0
2020-07-23 13:25:00,183.86,183.94,183.78,183.94,3406.0,163.964,164.0354,163.8927,164.0354,3406.0
2020-07-23 13:30:00,183.91,183.93,183.73,183.9,4817.0,164.0086,164.0265,163.8481,163.9997,4817.0
2020-07-23 13:35:00,183.9,183.93,183.69,183.75,5900.0,163.9997,164.0265,163.8124,163.8659,5900.0
2020-07-23 13:40:00,183.75,184.02,183.53,183.53,5122.0,163.8659,164.1067,163.6697,163.6697,5122.0
2020-07-23 13:45:00,183.59,183.73,183.53,183.6,4038.0,163.7233,163.8481,163.6697,163.7322,4038.0
2020-07-23 13:50:00,183.6,183.66,183.33,183.39,3020.0,163.7322,163.7857,163.4914,163.5449,3020.0
2020-07-23 13:55:00,183.43,183.51,183.21,183.51,4556.0,163.5806,163.6519,163.3844,163.6519,4556.0
2020-07-23 14:00:00,183.62,183.62,183.31,183.51,3537.0,163.75,163.75,163.4736,163.6519,3537.0
2020-07-23 14:05:00,183.58,183.63,183.35,183.35,2905.0,163.7143,163.7589,163.5092,163.5092,2905.0
2020-07-23 14:10:00,183.31,183.31,182.75,183.02,18941.0,163.4736,163.4736,162.9742,163.2149,18941.0
2020-07-23 14:15:00,182.93,183.14,182.7,182.96,3907.0,163.1347,163.322,162.9296,163.1614,3907.0
2020-07-23 14:20:00,182.99,183.1,182.79,183.05,3404.0,163.1882,163.2863,163.0098,163.2417,3404.0
2020-07-23 14:25:00,183.03,183.03,182.83,182.92,3032.0,163.2239,163.2239,163.0455,163.1258,3032.0
2020-07-23 14:30:00,182.93,183.29,182.87,183.21,4611.0,163.1347,163.4557,163.0812,163.3844,4611.0
2020-07-23 14:35:00,183.12,183.18,182.9,182.9,3436.0,163.3041,163.3576,163.1079,163.1079,3436.0
2020-07-23 14:40:00,183.0,183.38,182.97,183.34,3692.0,163.1971,163.536,163.1703,163.5003,3692.0
2020-07-23 14:45:00,183.25,183.45,183.0,183.37,3622.0,163.42,163.5984,163.1971,163.5271,3622.0
2020-07-23 14:50:00,183.46,183.65,183.45,183.59,2654.0,163.6073,163.7768,163.5984,163.7233,2654.0
2020-07-23 14:55:00,183.49,183.6,183.4,183.52,2400.0,163.6341,163.7322,163.5538,163.6608,2400.0
2020-07-23 15:00:00,183.57,183.69,183.42,183.69,7466.0,163.7054,163.8124,163.5717,163.8124,7466.0
2020-07-23 15:05:00,183.73,183.78,183.31,183.41,5348.0,163.8481,163.8927,163.4736,163.5627,5348.0
2020-07-23 15:10:00,183.49,183.8,183.4,183.68,6570.0,163.6341,163.9105,163.5538,163.8035,6570.0
2020-07-23 15:15:00,183.64,183.76,183.59,183.68,3049.0,163.7678,163.8749,163.7233,163.8035,3049.0
2020-07-23 15:20:00,183.75,183.79,183.38,183.39,5139.0,163.8659,163.9016,163.536,163.5449,5139.0
2020-07-23 15:25:00,183.34,183.63,183.17,183.63,4847.0,163.5003,163.7589,163.3487,163.7589,4847.0
2020-07-23 15:30:00,183.56,183.61,182.99,183.46,8412.0,163.6965,163.7411,163.1882,163.6073,8412.0
2020-07-23 15:35:00,183.47,183.7,183.25,183.57,4600.0,163.6162,163.8214,163.42,163.7054,4600.0
2020-07-23 15:40:00,183.52,183.66,183.33,183.48,7983.0,163.6608,163.7857,163.4914,163.6252,7983.0
2020-07-23 15:45:00,183.44,183.7,183.33,183.39,9728.0,163.5895,163.8214,163.4914,163.5449,9728.0
2020-07-23 15:50:00,183.29,183.5,183.02,183.42,15282.0,163.4557,163.643,163.2149,163.5717,15282.0
2020-07-23 15:55:00,183.38,183.83,183.33,183.8,36226.0,163.536,163.9373,163.4914,163.9105,36226.0
2020-07-24 09:30:00,184.1,184.38,183.7,183.82,15335.0,164.1781,164.4278,163.8214,163.9284,15335.0
2020-07-24 09:35:00,183.92,184.19,183.62,183.81,5642.0,164.0175,164.2583,163.75,163.9195,5642.0
2020-07-24 09:40:00,183.98,184.56,183.85,183.85,4406.0,164.0711,164.5883,163.9551,163.9551,4406.0
2020-07-24 09:45:00,183.93,184.52,183.88,184.29,5734.0,164.0265,164.5526,163.9819,164.3475,5734.0
2020-07-24 09:50:00,184.4,184.52,184.11,184.22,5081.0,164.4456,164.5526,164.187,164.2851,5081.0
2020-07-24 09:55:00,184.28,184.5,184.18,184.21,2581.0,164.3386,164.5348,164.2494,164.2762,2581.0
2020-07-24 10:00:00,184.14,184.42,184.09,184.11,6406.0,164.2137,164.4634,164.1692,164.187,6406.0
2020-07-24 10:05:00,184.22,184.29,183.96,184.16,4325.0,164.2851,164.3475,164.0532,164.2316,4325.0
2020-07-24 10:10:00,184.23,184.51,184.23,184.51,3822.0,164.294,164.5437,164.294,164.5437,3822.0
2020-07-24 10:15:00,184.49,184.49,184.14,184.16,7108.0,164.5259,164.5259,164.2137,164.2316,7108.0
2020-07-24 10:20:00,184.2,184.31,184.15,184.31,3868.0,164.2672,164.3653,164.2227,164.3653,3868.0
2020-07-24 10:25:00,184.35,184.6,184.33,184.42,9764.0,164.401,164.624,164.3832,164.4634,9764.0
2020-07-24 10:30:00,184.57,184.57,184.28,184.35,3720.0,164.5972,164.5972,164.3386,164.401,3720.0
2020-07-24 10:35:00,184.26,184.37,183.92,184.11,8604.0,164.3208,164.4189,164.0175,164.187,8604.0
2020-07-24 10:40:00,184.22,184.76,184.18,184.69,6183.0,164.2851,164.7666,164.2494,164.7042,6183.0
2020-07-24 10:45:00,184.67,184.99,184.62,184.73,4945.0,164.6864,164.9718,164.6418,164.7399,4945.0
2020-07-24 10:50:00,184.73,184.81,184.46,184.67,4600.0,164.7399,164.8112,164.4991,164.6864,4600.0
2020-07-24 10:55:00,184.55,184.66,184.28,184.66,4099.0,164.5794,164.6775,164.3386,164.6775,4099.0
2020-07-24 11:00:00,184.61,184.78,184.53,184.67,3752.0,164.6329,164.7845,164.5615,164.6864,3752.0
2020-07-24 11:05:00,184.62,184.62,184.45,184.46,3715.0,164.6418,164.6418,164.4902,164.4991,3715.0
2020-07-24 11:10:00,184.4,184.77,184.39,184.77,5403.0,164.4456,164.7756,164.4367,164.7756,5403.0
2020-07-24 11:15:00,184.62,184.71,184.55,184.56,2116.0,164.6418,164.7221,164.5794,164.5883,2116.0
2020-07-24 11:20:00,184.43,184.6,184.05,184.14,6571.0,164.4724,164.624,164.1335,164.2137,6571.0
2020-07-24 11:25:00,184.08,184.21,184.08,184.12,3366.0,164.1602,164.2762,164.1602,164.1959,3366.0
2020-07-24 11:30:00,184.06,184.18,184.0,184.09,3008.0,164.1424,164.2494,164.0889,164.1692,3008.0
2020-07-24 11:35:00,184.05,184.5,184.03,184.21,5924.0,164.1335,164.5348,164.1156,164.2762,5924.0
2020-07-24 11:40:00,184.14,184.17,183.93,184.09,3510.0,164.2137,164.2405,164.0265,164.1692,3510.0
2020-07-24 11:45:00,184.09,184.19,184.01,184.01,2063.0,164.1692,164.2583,164.0978,164.0978,2063.0
2020-07-24 11:50:00,183.96,184.2,183.96,184.14,2176.0,164.0532,164.2672,164.0532,164.2137,2176.0
2020-07-24 11:55:00,184.11,184.13,183.82,183.91,2307.0,164.187,164.2048,163.9284,164.0086,2307.0
2020-07-24 12:00:00,183.93,184.06,183.8,183.95,4331.0,164.0265,164.1424,163.9105,164.0443,4331.0
2020-07-24 12:05:00,183.83,184.04,183.83,184.04,3378.0,163.9373,164.1246,163.9373,164.1246,3378.0
2020-07-24 12:10:00,184.02,184.25,184.02,184.25,1700.0,164.1067,164.3118,164.1067,164.3118,1700.0
2020-07-24 12:15:00,184.27,184.47,184.26,184.38,3859.0,164.3297,164.508,164.3208,164.4278,3859.0
2020-07-24 12:20:00,184.4,184.47,184.28,184.38,2506.0,164.4456,164.508,164.3386,164.4278,2506.0
2020-07-24 12:25:00,184.36,184.57,184.35,184.43,2940.0,164.4099,164.5972,164.401,164.4724,2940.0
2020-07-24 12:30:00,184.4,184.48,184.26,184.35,1200.0,164.4456,164.5169,164.3208,164.401,1200.0
2020-07-24 12:35:00,184.36,184.49,184.23,184.28,3452.0,164.4099,164.5259,164.294,164.3386,3452.0
2020-07-24 12:40:00,184.2,184.21,184.09,184.17,1300.0,164.2672,164.2762,164.1692,164.2405,1300.0
2020-07-24 12:45:00,184.22,184.38,184.16,184.3,2500.0,164.2851,164.4278,164.2316,164.3564,2500.0
2020-07-24 12:50:00,184.25,184.29,184.17,184.17,3067.0,164.3118,164.3475,164.2405,164.2405,3067.0
2020-07-24 12:55:00,184.19,184.46,184.17,184.46,1598.0,164.2583,164.4991,164.2405,164.4991,1598.0
2020-07-24 13:00:00,184.48,184.48,184.32,184.33,1600.0,164.5169,164.5169,164.3743,164.3832,1600.0
2020-07-24 13:05:00,184.31,184.34,184.07,184.19,2900.0,164.3653,164.3921,164.1513,164.2583,2900.0
2020-07-24 13:10:00,184.19,184.31,184.0,184.0,4025.0,164.2583,164.3653,164.0889,164.0889,4025.0
2020-07-24 13:15:00,184.03,184.15,184.03,184.14,2000.0,164.1156,164.2227,164.1156,164.2137,2000.0
2020-07-24 13:20:00,184.13,184.33,184.12,184.31,1301.0,164.2048,164.3832,164.1959,164.3653,1301.0
2020-07-24 13:25:00,184.35,184.45,184.33,184.42,3824.0,164.401,164.4902,164.3832,164.4634,3824.0
2020-07-24 13:30:00,184.38,184.4,184.17,184.17,3900.0,164.4278,164.4456,164.2405,164.2405,3900.0
2020-07-24 13:35:00,184.21,184.24,183.79,183.81,5882.0,164.2762,164.3029,163.9016,163.9195,5882.0
2020-07-24 13:40:00,183.82,183.92,183.75,183.91,3600.0,163.9284,164.0175,163.8659,164.0086,3600.0
2020-07-24 13:45:00,183.9,184.07,183.77,183.84,4037.0,163.9997,164.1513,163.8838,163.9462,4037.0
2020-07-24 13:50:00,183.84,184.05,183.66,183.93,3970.0,163.9462,164.1335,163.7857,164.0265,3970.0
2020-07-24 13:55:00,183.97,183.97,183.78,183.92,1962.0,164.0621,164.0621,163.8927,164.0175,1962.0
2020-07-24 14:00:00,183.92,184.09,183.9,184.02,3000.0,164.0175,164.1692,163.9997,164.1067,3000.0
2020-07-24 14:05:00,184.03,184.17,183.97,184.1,3155.0,164.1156,164.2405,164.0621,164.1781,3155.0
2020-07-24 14:10:00,184.08,184.1,183.97,184.03,1712.0,164.1602,164.1781,164.0621,164.1156,1712.0
2020-07-24 14:15:00,184.13,184.3,184.06,184.26,2112.0,164.2048,164.3564,164.1424,164.3208,2112.0
2020-07-24 14:20:00,184.27,184.57,184.27,184.57,2700.0,164.3297,164.5972,164.3297,164.5972,2700.0
2020-07-24 14:25:00,184.47,184.68,184.36,184.68,4050.0,164.508,164.6953,164.4099,164.6953,4050.0
2020-07-24 14:30:00,184.58,184.61,184.49,184.57,3069.0,164.6061,164.6329,164.5259,164.5972,3069.0
2020-07-24 14:35:00,184.52,184.58,184.41,184.58,4902.0,164.5526,164.6061,164.4545,164.6061,4902.0
2020-07-24 14:40:00,184.57,184.63,184.44,184.5,4248.0,164.5972,164.6507,164.4813,164.5348,4248.0
2020-07-24 14:45:00,184.5,184.72,184.5,184.59,2791.0,164.5348,164.731,164.5348,164.615,2791.0
2020-07-24 14:50:00,184.54,184.76,184.54,184.65,3920.0,164.5705,164.7666,164.5705,164.6686,3920.0
2020-07-24 14:55:00,184.69,184.77,184.56,184.73,6103.0,164.7042,164.7756,164.5883,164.7399,6103.0
2020-07-24 15:00:00,184.77,184.8,184.64,184.74,3900.0,164.7756,164.8023,164.6596,164.7488,3900.0
2020-07-24 15:05:00,184.83,184.88,184.68,184.84,4379.0,164.8291,164.8737,164.6953,164.838,4379.0
2020-07-24 15:10:00,184.75,184.99,184.75,184.84,4800.0,164.7577,164.9718,164.7577,164.838,4800.0
2020-07-24 15:15:00,184.83,184.87,184.39,184.44,8938.0,164.8291,164.8647,164.4367,164.4813,8938.0
2020-07-24 15:20:00,184.48,184.65,184.45,184.59,9405.0,164.5169,164.6686,164.4902,164.615,9405.0
2020-07-24 15:25:00,184.56,184.65,184.45,184.53,10563.0,164.5883,164.6686,164.4902,164.5615,10563.0
2020-07-24 15:30:00,184.52,184.61,184.16,184.27,8522.0,164.5526,164.6329,164.2316,164.3297,8522.0
2020-07-24 15:35:00,184.29,184.7,184.23,184.62,9845.0,164.3475,164.7131,164.294,164.6418,9845.0
2020-07-24 15:40:00,184.66,184.71,184.45,184.49,11965.0,164.6775,164.7221,164.4902,164.5259,11965.0
2020-07-24 15:45:00,184.44,184.57,184.33,184.47,10217.0,164.4813,164.5972,164.3832,164.508,10217.0
2020-07-24 15:50:00,184.34,184.95,184.33,184.82,23370.0,164.3921,164.9361,164.3832,164.8202,23370.0
2020-07-24 15:55:00,184.8,185.0,184.41,184.91,59852.0,164.8023,164.9807,164.4545,164.9004,59852.0
2020-07-27 09:30:00,184.58,184.99,184.21,184.29,22957.0,164.6061,164.9718,164.2762,164.3475,22957.0
2020-07-27 09:35:00,184.24,184.34,183.75,184.0,8225.0,164.3029,164.3921,163.8659,164.0889,8225.0
2020-07-27 09:40:00,184.05,184.68,184.04,184.68,2322.0,164.1335,164.6953,164.1246,164.6953,2322.0
2020-07-27 09:45:00,184.74,185.12,184.74,184.99,14471.0,164.7488,165.0877,164.7488,164.9718,14471.0
2020-07-27 09:50:00,184.98,185.73,184.94,185.66,8457.0,164.9628,165.6317,164.9272,165.5693,8457.0
2020-07-27 09:55:00,185.66,186.2,185.64,186.2,6059.0,165.5693,166.0508,165.5514,166.0508,6059.0
2020-07-27 10:00:00,186.09,186.33,185.73,186.26,5787.0,165.9527,166.1668,165.6317,166.1043,5787.0
2020-07-27 10:05:00,186.4,186.61,186.3,186.52,3943.0,166.2292,166.4165,166.14,166.3362,3943.0
2020-07-27 10:10:00,186.48,187.06,186.48,186.99,1908.0,166.3005,166.8178,166.3005,166.7553,1908.0
2020-07-27 10:15:00,187.08,187.39,186.9,187.02,3881.0,166.8356,167.112,166.6751,166.7821,3881.0
2020-07-27 10:20:00,187.16,187.16,187.01,187.05,2970.0,166.9069,166.9069,166.7732,166.8088,2970.0
2020-07-27 10:25:00,187.09,187.44,187.09,187.26,2400.0,166.8445,167.1566,166.8445,166.9961,2400.0
2020-07-27 10:30:00,187.28,187.28,186.83,186.83,5144.0,167.014,167.014,166.6126,166.6126,5144.0
2020-07-27 10:35:00,186.83,187.06,186.83,187.01,2600.0,166.6126,166.8178,166.6126,166.7732,2600.0
2020-07-27 10:40:00,186.98,186.98,186.83,186.86,1518.0,166.7464,166.7464,166.6126,166.6394,1518.0
2020-07-27 10:45:00,186.79,187.13,186.79,187.08,5044.0,166.577,166.8802,166.577,166.8356,5044.0
2020-07-27 10:50:00,187.14,187.15,187.05,187.05,1200.0,166.8891,166.898,166.8088,166.8088,1200.0
2020-07-27 10:55:00,187.12,187.13,186.84,186.92,7845.0,166.8713,166.8802,166.6216,166.6929,7845.0
2020-07-27 11:00:00,186.97,187.06,186.93,187.06,1142.0,166.7375,166.8178,166.7018,166.8178,1142.0
2020-07-27 11:05:00,187.05,187.21,187.0,187.16,8136.0,166.8088,166.9515,166.7643,166.9069,8136.0
2020-07-27 11:10:00,187.31,187.31,187.14,187.18,3651.0,167.0407,167.0407,166.8891,166.9248,3651.0
2020-07-27 11:15:00,187.12,187.17,186.79,186.79,1144.0,166.8713,166.9159,166.577,166.577,1144.0
2020-07-27 11:20:00,186.94,186.99,186.68,186.68,2933.0,166.7107,166.7553,166.4789,166.4789,2933.0
2020-07-27 11:25:00,186.71,186.73,186.41,186.54,4313.0,166.5056,166.5235,166.2381,166.354,4313.0
2020-07-27 11:30:00,186.57,186.67,186.48,186.67,3047.0,166.3808,166.47,166.3005,166.47,3047.0
2020-07-27 11:35:00,186.57,186.59,186.29,186.47,6517.0,166.3808,166.3986,166.1311,166.2916,6517.0
2020-07-27 11:40:00,186.41,186.55,186.38,186.53,1872.0,166.2381,166.3629,166.2113,166.3451,1872.0
2020-07-27 11:45:00,186.43,186.62,186.43,186.62,718.0,166.2559,166.4254,166.2559,166.4254,718.0
2020-07-27 11:50:00,186.69,186.81,186.69,186.73,1400.0,166.4878,166.5948,166.4878,166.5235,1400.0
2020-07-27 11:55:00,186.8,186.87,186.68,186.87,3200.0,166.5859,166.6483,166.4789,166.6483,3200.0
2020-07-27 12:00:00,186.88,186.94,186.81,186.94,688.0,166.6572,166.7107,166.5948,166.7107,688.0
2020-07-27 12:05:00,186.82,187.18,186.82,187.09,2169.0,166.6037,166.9248,166.6037,166.8445,2169.0
2020-07-27 12:10:00,187.19,187.19,186.87,186.87,1956.0,166.9337,166.9337,166.6483,166.6483,1956.0
2020-07-27 12:15:00,186.95,187.13,186.95,187.1,2893.0,166.7197,166.8802,166.7197,166.8534,2893.0
2020-07-27 12:20:00,187.05,187.18,187.05,187.18,2369.0,166.8088,166.9248,166.8088,166.9248,2369.0
2020-07-27 12:25:00,187.19,187.43,187.18,187.37,4888.0,166.9337,167.1477,166.9248,167.0942,4888.0
2020-07-27 12:30:00,187.37,187.45,187.31,187.43,5582.0,167.0942,167.1656,167.0407,167.1477,5582.0
2020-07-27 12:35:00,187.5,187.56,187.43,187.45,1658.0,167.2101,167.2637,167.1477,167.1656,1658.0
2020-07-27 12:40:00,187.5,187.53,187.43,187.49,1400.0,167.2101,167.2369,167.1477,167.2012,1400.0
2020-07-27 12:45:00,187.43,187.43,187.36,187.36,800.0,167.1477,167.1477,167.0853,167.0853,800.0
2020-07-27 12:50:00,187.4,187.48,187.38,187.38,902.0,167.121,167.1923,167.1031,167.1031,902.0
2020-07-27 12:55:00,187.29,187.4,187.29,187.31,2399.0,167.0229,167.121,167.0229,167.0407,2399.0
2020-07-27 13:00:00,187.31,187.4,187.23,187.33,6223.0,167.0407,167.121,166.9694,167.0585,6223.0
2020-07-27 13:05:00,187.25,187.25,187.04,187.17,2081.0,166.9872,166.9872,166.7999,166.9159,2081.0
2020-07-27 13:10:00,187.21,187.39,187.2,187.37,3128.0,166.9515,167.112,166.9426,167.0942,3128.0
2020-07-27 13:15:00,187.33,187.36,187.25,187.26,2908.0,167.0585,167.0853,166.9872,166.9961,2908.0
2020-07-27 13:20:00,187.28,187.41,187.23,187.36,2945.0,167.014,167.1299,166.9694,167.0853,2945.0
2020-07-27 13:25:00,187.34,187.39,187.24,187.26,2581.0,167.0675,167.112,166.9783,166.9961,2581.0
2020-07-27 13:30:00,187.28,187.43,187.28,187.39,2219.0,167.014,167.1477,167.014,167.112,2219.0
2020-07-27 13:35:00,187.42,187.52,187.41,187.44,2536.0,167.1388,167.228,167.1299,167.1566,2536.0
2020-07-27 13:40:00,187.4,187.43,187.25,187.36,8200.0,167.121,167.1477,166.9872,167.0853,8200.0
2020-07-27 13:45:00,187.36,187.46,187.25,187.31,6933.0,167.0853,167.1745,166.9872,167.0407,6933.0
2020-07-27 13:50:00,187.3,187.4,187.25,187.25,2187.0,167.0318,167.121,166.9872,166.9872,2187.0
2020-07-27 13:55:00,187.26,187.35,187.16,187.17,4504.0,166.9961,167.0764,166.9069,166.9159,4504.0
2020-07-27 14:00:00,187.19,187.25,187.09,187.17,7121.0,166.9337,166.9872,166.8445,166.9159,7121.0
2020-07-27 14:05:00,187.18,187.33,187.06,187.28,5514.0,166.9248,167.0585,166.8178,167.014,5514.0
2020-07-27 14:10:00,187.31,187.34,187.2,187.21,3668.0,167.0407,167.0675,166.9426,166.9515,3668.0
2020-07-27 14:15:00,187.15,187.18,187.08,187.09,2100.0,166.898,166.9248,166.8356,166.8445,2100.0
2020-07-27 14:20:00,187.17,187.29,187.13,187.17,2828.0,166.9159,167.0229,166.8802,166.9159,2828.0
2020-07-27 14:25:00,187.17,187.17,187.01,187.06,3463.0,166.9159,166.9159,166.7732,166.8178,3463.0
2020-07-27 14:30:00,187.03,187.05,186.94,186.95,4392.0,166.791,166.8088,166.7107,166.7197,4392.0
2020-07-27 14:35:00,186.98,187.03,186.87,187.01,4030.0,166.7464,166.791,166.6483,166.7732,4030.0
2020-07-27 14:40:00,187.0,187.3,186.97,187.22,4880.0,166.7643,167.0318,166.7375,166.9604,4880.0
2020-07-27 14:45:00,187.15,187.21,187.07,187.09,2400.0,166.898,166.9515,166.8267,166.8445,2400.0
2020-07-27 14:50:00,187.01,187.11,186.92,187.01,3790.0,166.7732,166.8623,166.6929,166.7732,3790.0
2020-07-27 14:55:00,187.0,187.04,186.84,187.03,2659.0,166.7643,166.7999,166.6216,166.791,2659.0
2020-07-27 15:00:00,186.98,187.13,186.97,187.02,7815.0,166.7464,166.8802,166.7375,166.7821,7815.0
2020-07-27 15:05:00,187.11,187.36,187.1,187.21,4002.0,166.8623,167.0853,166.8534,166.9515,4002.0
2020-07-27 15:10:00,187.21,187.3,187.16,187.16,4907.0,166.9515,167.0318,166.9069,166.9069,4907.0
2020-07-27 15:15:00,187.17,187.38,187.17,187.3,7197.0,166.9159,167.1031,166.9159,167.0318,7197.0
2020-07-27 15:20:00,187.31,187.54,187.31,187.39,10355.0,167.0407,167.2458,167.0407,167.112,10355.0
2020-07-27 15:25:00,187.36,187.47,187.36,187.47,2821.0,167.0853,167.1834,167.0853,167.1834,2821.0
2020-07-27 15:30:00,187.41,187.57,187.41,187.44,7278.0,167.1299,167.2726,167.1299,167.1566,7278.0
2020-07-27 15:35:00,187.37,187.37,187.16,187.19,5965.0,167.0942,167.0942,166.9069,166.9337,5965.0
2020-07-27 15:40:00,187.23,187.36,187.19,187.35,8890.0,166.9694,167.0853,166.9337,167.0764,8890.0
2020-07-27 15:45:00,187.31,187.58,187.22,187.57,7669.0,167.0407,167.2815,166.9604,167.2726,7669.0
2020-07-27 15:50:00,187.5,187.68,187.29,187.67,12260.0,167.2101,167.3707,167.0229,167.3617,12260.0
2020-07-27 15:55:00,187.67,187.87,187.47,187.82,39984.0,167.3617,167.5401,167.1834,167.4955,39984.0
2020-07-28 09:30:00,186.95,187.54,186.95,187.16,12387.0,166.7197,167.2458,166.7197,166.9069,12387.0
2020-07-28 09:35:00,187.16,187.16,186.47,186.68,4511.0,166.9069,166.9069,166.2916,166.4789,4511.0
2020-07-28 09:40:00,186.51,186.51,186.06,186.09,5084.0,166.3273,166.3273,165.926,165.9527,5084.0
2020-07-28 09:45:00,186.02,186.14,185.78,185.83,13384.0,165.8903,165.9973,165.6763,165.7209,13384.0
2020-07-28 09:50:00,185.8,185.95,185.46,185.46,8793.0,165.6941,165.8279,165.3909,165.3909,8793.0
2020-07-28 09:55:00,185.53,185.65,185.34,185.47,4204.0,165.4533,165.5603,165.2839,165.3998,4204.0
2020-07-28 10:00:00,185.71,186.1,185.62,185.82,7074.0,165.6138,165.9616,165.5336,165.7119,7074.0
2020-07-28 10:05:00,185.77,185.78,185.45,185.61,4600.0,165.6674,165.6763,165.382,165.5247,4600.0
2020-07-28 10:10:00,185.65,185.67,185.48,185.63,4930.0,165.5603,165.5782,165.4087,165.5425,4930.0
2020-07-28 10:15:00,185.68,185.93,185.58,185.71,3930.0,165.5871,165.81,165.4979,165.6138,3930.0
2020-07-28 10:20:00,185.67,186.0,185.67,186.0,4853.0,165.5782,165.8725,165.5782,165.8725,4853.0
2020-07-28 10:25:00,186.02,186.11,185.69,185.74,3581.0,165.8903,165.9706,165.596,165.6406,3581.0
2020-07-28 10:30:00,185.99,186.07,185.84,186.03,3405.0,165.8635,165.9349,165.7298,165.8992,3405.0
2020-07-28 10:35:00,186.0,186.11,185.91,185.92,3347.0,165.8725,165.9706,165.7922,165.8011,3347.0
2020-07-28 10:40:00,186.02,186.04,185.75,185.75,1700.0,165.8903,165.9081,165.6495,165.6495,1700.0
2020-07-28 10:45:00,185.8,186.03,185.8,186.03,1608.0,165.6941,165.8992,165.6941,165.8992,1608.0
2020-07-28 10:50:00,186.0,186.05,185.85,185.85,3300.0,165.8725,165.9171,165.7387,165.7387,3300.0
2020-07-28 10:55:00,185.96,186.05,185.91,185.91,1607.0,165.8368,165.9171,165.7922,165.7922,1607.0
2020-07-28 11:00:00,185.96,186.07,185.61,185.72,7327.0,165.8368,165.9349,165.5247,165.6228,7327.0
2020-07-28 11:05:00,185.73,185.74,185.51,185.64,3957.0,165.6317,165.6406,165.4355,165.5514,3957.0
2020-07-28 11:10:00,185.76,186.23,185.76,186.11,8488.0,165.6584,166.0776,165.6584,165.9706,8488.0
2020-07-28 11:15:00,186.16,186.21,186.08,186.21,2289.0,166.0152,166.0597,165.9438,166.0597,2289.0
2020-07-28 11:20:00,186.2,186.2,186.07,186.08,1813.0,166.0508,166.0508,165.9349,165.9438,1813.0
2020-07-28 11:25:00,186.11,186.33,186.01,186.33,2400.0,165.9706,166.1668,165.8814,166.1668,2400.0
2020-07-28 11:30:00,186.26,186.43,186.16,186.34,1442.0,166.1043,166.2559,166.0152,166.1757,1442.0
2020-07-28 11:35:00,186.33,186.49,186.26,186.45,2409.0,166.1668,166.3094,166.1043,166.2738,2409.0
2020-07-28 11:40:00,186.46,186.49,186.38,186.48,3335.0,166.2827,166.3094,166.2113,166.3005,3335.0
2020-07-28 11:45:00,186.47,186.69,186.47,186.69,900.0,166.2916,166.4878,166.2916,166.4878,900.0
2020-07-28 11:50:00,186.66,186.72,186.53,186.54,4252.0,166.461,166.5146,166.3451,166.354,4252.0
2020-07-28 11:55:00,186.61,186.65,186.33,186.33,3041.0,166.4165,166.4521,166.1668,166.1668,3041.0
2020-07-28 12:00:00,186.42,186.42,186.32,186.39,1785.0,166.247,166.247,166.1578,166.2203,1785.0
2020-07-28 12:05:00,186.4,186.56,186.34,186.44,3159.0,166.2292,166.3719,166.1757,166.2649,3159.0
2020-07-28 12:10:00,186.43,186.45,186.25,186.34,1417.0,166.2559,166.2738,166.0954,166.1757,1417.0
2020-07-28 12:15:00,186.34,186.41,186.18,186.21,3141.0,166.1757,166.2381,166.033,166.0597,3141.0
2020-07-28 12:20:00,186.25,186.31,186.23,186.3,689.0,166.0954,166.1489,166.0776,166.14,689.0
2020-07-28 12:25:00,186.29,186.41,186.22,186.41,3222.0,166.1311,166.2381,166.0687,166.2381,3222.0
2020-07-28 12:30:00,186.42,186.5,186.41,186.41,2230.0,166.247,166.3184,166.2381,166.2381,2230.0
2020-07-28 12:35:00,186.36,186.36,186.2,186.34,3820.0,166.1935,166.1935,166.0508,166.1757,3820.0
2020-07-28 12:40:00,186.27,186.28,186.2,186.22,2600.0,166.1132,166.1222,166.0508,166.0687,2600.0
2020-07-28 12:45:00,186.19,186.33,186.06,186.06,3523.0,166.0419,166.1668,165.926,165.926,3523.0
2020-07-28 12:50:00,186.06,186.1,185.99,186.1,2057.0,165.926,165.9616,165.8635,165.9616,2057.0
2020-07-28 12:55:00,186.06,186.15,186.01,186.08,3900.0,165.926,166.0062,165.8814,165.9438,3900.0
2020-07-28 13:00:00,186.14,186.19,185.99,186.05,4100.0,165.9973,166.0419,165.8635,165.9171,4100.0
2020-07-28 13:05:00,186.03,186.11,186.01,186.01,2284.0,165.8992,165.9706,165.8814,165.8814,2284.0
2020-07-28 13:10:00,186.01,186.04,185.92,185.92,2445.0,165.8814,165.9081,165.8011,165.8011,2445.0
2020-07-28 13:15:00,185.94,186.05,185.94,186.05,2327.0,165.819,165.9171,165.819,165.9171,2327.0
2020-07-28 13:20:00,186.07,186.28,186.07,186.16,3219.0,165.9349,166.1222,165.9349,166.0152,3219.0
2020-07-28 13:25:00,186.16,186.16,186.01,186.01,1400.0,166.0152,166.0152,165.8814,165.8814,1400.0
2020-07-28 13:30:00,186.04,186.24,186.04,186.2,4662.0,165.9081,166.0865,165.9081,166.0508,4662.0
2020-07-28 13:35:00,186.23,186.24,186.05,186.16,6557.0,166.0776,166.0865,165.9171,166.0152,6557.0
2020-07-28 13:40:00,186.18,186.27,186.17,186.24,5130.0,166.033,166.1132,166.0241,166.0865,5130.0
2020-07-28 13:45:00,186.26,186.37,186.18,186.34,4150.0,166.1043,166.2024,166.033,166.1757,4150.0
2020-07-28 13:50:00,186.37,186.5,186.37,186.4,2119.0,166.2024,166.3184,166.2024,166.2292,2119.0
2020-07-28 13:55:00,186.44,186.45,186.34,186.43,2009.0,166.2649,166.2738,166.1757,166.2559,2009.0
2020-07-28 14:00:00,186.42,186.54,186.42,186.5,5913.0,166.247,166.354,166.247,166.3184,5913.0
2020-07-28 14:05:00,186.43,186.43,186.35,186.42,2004.0,166.2559,166.2559,166.1846,166.247,2004.0
2020-07-28 14:10:00,186.42,186.47,186.36,186.36,2518.0,166.247,166.2916,166.1935,166.1935,2518.0
2020-07-28 14:15:00,186.31,186.31,186.03,186.13,3350.0,166.1489,166.1489,165.8992,165.9884,3350.0
2020-07-28 14:20:00,186.13,186.19,185.99,186.03,2135.0,165.9884,166.0419,165.8635,165.8992,2135.0
2020-07-28 14:25:00,186.08,186.09,185.96,185.96,1907.0,165.9438,165.9527,165.8368,165.8368,1907.0
2020-07-28 14:30:00,186.03,186.16,186.02,186.12,3079.0,165.8992,166.0152,165.8903,165.9795,3079.0
2020-07-28 14:35:00,186.13,186.19,186.04,186.19,2442.0,165.9884,166.0419,165.9081,166.0419,2442.0
2020-07-28 14:40:00,186.14,186.22,186.07,186.15,4300.0,165.9973,166.0687,165.9349,166.0062,4300.0
2020-07-28 14:45:00,186.22,186.36,186.11,186.34,6834.0,166.0687,166.1935,165.9706,166.1757,6834.0
2020-07-28 14:50:00,186.31,186.61,186.24,186.57,11732.0,166.1489,166.4165,166.0865,166.3808,11732.0
2020-07-28 14:55:00,186.59,186.67,186.43,186.53,2630.0,166.3986,166.47,166.2559,166.3451,2630.0
2020-07-28 15:00:00,186.5,186.53,186.38,186.44,4600.0,166.3184,166.3451,166.2113,166.2649,4600.0
2020-07-28 15:05:00,186.46,186.47,186.14,186.19,21318.0,166.2827,166.2916,165.9973,166.0419,21318.0
2020-07-28 15:10:00,186.17,186.28,186.08,186.12,5755.0,166.0241,166.1222,165.9438,165.9795,5755.0
2020-07-28 15:15:00,186.21,186.24,185.98,186.05,8511.0,166.0597,166.0865,165.8546,165.9171,8511.0
2020-07-28 15:20:00,185.99,186.1,185.82,185.88,10181.0,165.8635,165.9616,165.7119,165.7655,10181.0
2020-07-28 15:25:00,185.85,186.01,185.63,185.99,17477.0,165.7387,165.8814,165.5425,165.8635,17477.0
2020-07-28 15:30:00,185.99,186.23,185.78,185.81,13138.0,165.8635,166.0776,165.6763,165.703,13138.0
2020-07-28 15:35:00,185.82,186.0,185.82,185.91,13575.0,165.7119,165.8725,165.7119,165.7922,13575.0
2020-07-28 15:40:00,185.95,185.99,185.43,185.5,19258.0,165.8279,165.8635,165.3641,165.4266,19258.0
2020-07-28 15:45:00,185.51,185.68,185.31,185.34,14578.0,165.4355,165.5871,165.2571,165.2839,14578.0
2020-07-28 15:50:00,185.3,185.31,185.0,185.11,15886.0,165.2482,165.2571,164.9807,165.0788,15886.0
2020-07-28 15:55:00,185.08,185.25,184.91,185.12,40868.0,165.052,165.2036,164.9004,165.0877,40868.0
2020-07-29 09:30:00,185.92,185.92,185.7,185.71,8106.0,165.8011,165.8011,165.6049,165.6138,8106.0
2020-07-29 09:35:00,186.36,186.61,186.2,186.27,1100.0,166.1935,166.4165,166.0508,166.1132,1100.0
2020-07-29 09:40:00,186.27,186.27,186.0,186.03,2230.0,166.1132,166.1132,165.8725,165.8992,2230.0
2020-07-29 09:45:00,185.92,185.95,185.67,185.84,1511.0,165.8011,165.8279,165.5782,165.7298,1511.0
2020-07-29 09:50:00,185.84,186.28,185.81,186.28,6808.0,165.7298,166.1222,165.703,166.1222,6808.0
2020-07-29 09:55:00,186.38,186.51,185.97,186.18,3411.0,166.2113,166.3273,165.8457,166.033,3411.0
2020-07-29 10:00:00,186.11,186.46,186.07,186.07,4263.0,165.9706,166.2827,165.9349,165.9349,4263.0
2020-07-29 10:05:00,186.15,186.65,186.07,186.65,1900.0,166.0062,166.4521,165.9349,166.4521,1900.0
2020-07-29 10:10:00,186.49,186.86,186.36,186.63,5371.0,166.3094,166.6394,166.1935,166.4343,5371.0
2020-07-29 10:15:00,186.56,186.69,186.45,186.67,2076.0,166.3719,166.4878,166.2738,166.47,2076.0
2020-07-29 10:20:00,186.74,186.79,186.5,186.59,2844.0,166.5324,166.577,166.3184,166.3986,2844.0
2020-07-29 10:25:00,186.61,186.72,186.47,186.47,3706.0,166.4165,166.5146,166.2916,166.2916,3706.0
2020-07-29 10:30:00,186.48,186.61,186.37,186.37,1900.0,166.3005,166.4165,166.2024,166.2024,1900.0
2020-07-29 10:35:00,186.24,186.41,186.22,186.3,3549.0,166.0865,166.2381,166.0687,166.14,3549.0
2020-07-29 10:40:00,186.38,186.58,186.3,186.42,6289.0,166.2113,166.3897,166.14,166.247,6289.0
2020-07-29 10:45:00,186.44,186.83,186.39,186.83,6051.0,166.2649,166.6126,166.2203,166.6126,6051.0
2020-07-29 10:50:00,186.75,186.83,186.67,186.77,3472.0,166.5413,166.6126,166.47,166.5591,3472.0
2020-07-29 10:55:00,186.8,187.12,186.76,187.12,13099.0,166.5859,166.8713,166.5502,166.8713,13099.0
2020-07-29 11:00:00,187.07,187.31,186.99,187.22,6019.0,166.8267,167.0407,166.7553,166.9604,6019.0
2020-07-29 11:05:00,187.09,187.14,186.9,186.96,2605.0,166.8445,166.8891,166.6751,166.7286,2605.0
2020-07-29 11:10:00,186.93,187.05,186.91,187.05,3627.0,166.7018,166.8088,166.684,166.8088,3627.0
2020-07-29 11:15:00,187.13,187.14,186.9,187.02,3942.0,166.8802,166.8891,166.6751,166.7821,3942.0
2020-07-29 11:20:00,187.06,187.06,186.76,186.88,3019.0,166.8178,166.8178,166.5502,166.6572,3019.0
2020-07-29 11:25:00,186.87,187.16,186.85,187.16,2743.0,166.6483,166.9069,166.6305,166.9069,2743.0
2020-07-29 11:30:00,187.21,187.25,187.11,187.21,2203.0,166.9515,166.9872,166.8623,166.9515,2203.0
2020-07-29 11:35:00,187.23,187.28,187.12,187.13,3031.0,166.9694,167.014,166.8713,166.8802,3031.0
2020-07-29 11:40:00,187.12,187.2,187.0,187.06,2520.0,166.8713,166.9426,166.7643,166.8178,2520.0
2020-07-29 11:45:00,187.02,187.07,186.89,186.89,830.0,166.7821,166.8267,166.6662,166.6662,830.0
2020-07-29 11:50:00,186.89,186.94,186.69,186.69,4498.0,166.6662,166.7107,166.4878,166.4878,4498.0
2020-07-29 11:55:00,186.59,186.71,186.53,186.62,2209.0,166.3986,166.5056,166.3451,166.4254,2209.0
2020-07-29 12:00:00,186.69,186.74,186.61,186.72,1304.0,166.4878,166.5324,166.4165,166.5146,1304.0
2020-07-29 12:05:00,186.72,186.73,186.32,186.32,3241.0,166.5146,166.5235,166.1578,166.1578,3241.0
2020-07-29 12:10:00,186.37,186.45,186.12,186.16,5332.0,166.2024,166.2738,165.9795,166.0152,5332.0
2020-07-29 12:15:00,186.17,186.27,186.08,186.25,7087.0,166.0241,166.1132,165.9438,166.0954,7087.0
2020-07-29 12:20:00,186.25,186.46,186.24,186.46,1100.0,166.0954,166.2827,166.0865,166.2827,1100.0
2020-07-29 12:25:00,186.53,186.82,186.53,186.72,2852.0,166.3451,166.6037,166.3451,166.5146,2852.0
2020-07-29 12:30:00,186.71,186.72,186.54,186.54,2400.0,166.5056,166.5146,166.354,166.354,2400.0
2020-07-29 12:35:00,186.56,186.81,186.5,186.57,4522.0,166.3719,166.5948,166.3184,166.3808,4522.0
2020-07-29 12:40:00,186.61,186.73,186.59,186.61,2200.0,166.4165,166.5235,166.3986,166.4165,2200.0
2020-07-29 12:45:00,186.61,186.72,186.58,186.72,3266.0,166.4165,166.5146,166.3897,166.5146,3266.0
2020-07-29 12:50:00,186.83,187.02,186.83,186.94,5815.0,166.6126,166.7821,166.6126,166.7107,5815.0
2020-07-29 12:55:00,186.9,186.94,186.82,186.92,2775.0,166.6751,166.7107,166.6037,166.6929,2775.0
2020-07-29 13:00:00,186.89,187.16,186.89,187.0,3273.0,166.6662,166.9069,166.6662,166.7643,3273.0
2020-07-29 13:05:00,186.94,187.04,186.94,186.99,1300.0,166.7107,166.7999,166.7107,166.7553,1300.0
2020-07-29 13:10:00,186.98,187.04,186.94,186.99,1839.0,166.7464,166.7999,166.7107,166.7553,1839.0
2020-07-29 13:15:00,186.99,187.21,186.98,187.21,1913.0,166.7553,166.9515,166.7464,166.9515,1913.0
2020-07-29 13:20:00,187.22,187.28,187.21,187.27,2299.0,166.9604,167.014,166.9515,167.005,2299.0
2020-07-29 13:25:00,187.27,187.45,187.27,187.41,3212.0,167.005,167.1656,167.005,167.1299,3212.0
2020-07-29 13:30:00,187.52,187.52,187.38,187.38,2601.0,167.228,167.228,167.1031,167.1031,2601.0
2020-07-29 13:35:00,187.36,187.37,187.22,187.22,1000.0,167.0853,167.0942,166.9604,166.9604,1000.0
2020-07-29 13:40:00,187.2,187.2,187.02,187.16,2162.0,166.9426,166.9426,166.7821,166.9069,2162.0
2020-07-29 13:45:00,187.12,187.16,187.08,187.13,1303.0,166.8713,166.9069,166.8356,166.8802,1303.0
2020-07-29 13:50:00,187.14,187.33,187.14,187.31,1700.0,166.8891,167.0585,166.8891,167.0407,1700.0
2020-07-29 13:55:00,187.33,187.33,187.15,187.25,600.0,167.0585,167.0585,166.898,166.9872,600.0
2020-07-29 14:00:00,187.33,187.33,187.13,187.23,960.0,167.0585,167.0585,166.8802,166.9694,960.0
2020-07-29 14:05:00,187.11,187.37,187.11,187.34,781.0,166.8623,167.0942,166.8623,167.0675,781.0
2020-07-29 14:10:00,187.36,187.4,187.25,187.31,1519.0,167.0853,167.121,166.9872,167.0407,1519.0
2020-07-29 14:15:00,187.37,187.5,187.36,187.45,1311.0,167.0942,167.2101,167.0853,167.1656,1311.0
2020-07-29 14:20:00,187.41,187.44,187.36,187.41,1111.0,167.1299,167.1566,167.0853,167.1299,1111.0
2020-07-29 14:25:00,187.4,187.44,187.15,187.2,1900.0,167.121,167.1566,166.898,166.9426,1900.0
2020-07-29 14:30:00,187.24,187.45,187.22,187.43,3017.0,166.9783,167.1656,166.9604,167.1477,3017.0
2020-07-29 14:35:00,187.47,187.61,187.45,187.61,2200.0,167.1834,167.3082,167.1656,167.3082,2200.0
2020-07-29 14:40:00,187.61,187.79,187.55,187.61,3169.0,167.3082,167.4688,167.2547,167.3082,3169.0
2020-07-29 14:45:00,187.61,187.64,187.6,187.62,1622.0,167.3082,167.335,167.2993,167.3172,1622.0
2020-07-29 14:50:00,187.59,187.59,187.51,187.56,1412.0,167.2904,167.2904,167.2191,167.2637,1412.0
2020-07-29 14:55:00,187.45,187.5,187.4,187.41,3950.0,167.1656,167.2101,167.121,167.1299,3950.0
2020-07-29 15:00:00,187.41,187.43,187.12,187.16,2060.0,167.1299,167.1477,166.8713,166.9069,2060.0
2020-07-29 15:05:00,187.11,187.45,187.11,187.42,2804.0,166.8623,167.1656,166.8623,167.1388,2804.0
2020-07-29 15:10:00,187.41,187.66,187.35,187.5,3304.0,167.1299,167.3528,167.0764,167.2101,3304.0
2020-07-29 15:15:00,187.7,187.8,187.48,187.8,2376.0,167.3885,167.4777,167.1923,167.4777,2376.0
2020-07-29 15:20:00,187.93,187.95,187.83,187.9,2722.0,167.5936,167.6115,167.5044,167.5669,2722.0
2020-07-29 15:25:00,187.92,187.92,187.5,187.82,4212.0,167.5847,167.5847,167.2101,167.4955,4212.0
2020-07-29 15:30:00,187.82,188.08,187.74,187.9,5094.0,167.4955,167.7274,167.4242,167.5669,5094.0
2020-07-29 15:35:00,187.9,188.11,187.88,187.94,2918.0,167.5669,167.7541,167.549,167.6025,2918.0
2020-07-29 15:40:00,187.95,187.95,187.69,187.79,4923.0,167.6115,167.6115,167.3796,167.4688,4923.0
2020-07-29 15:45:00,187.77,187.89,187.53,187.8,8045.0,167.4509,167.5579,167.2369,167.4777,8045.0
2020-07-29 15:50:00,187.73,187.73,187.46,187.51,8815.0,167.4153,167.4153,167.1745,167.2191,8815.0
2020-07-29 15:55:00,187.47,187.63,187.21,187.48,19999.0,167.1834,167.3261,166.9515,167.1923,19999.0
2020-07-30 09:30:00,185.44,185.44,184.18,185.12,14460.0,165.3731,165.3731,164.2494,165.0877,14460.0
2020-07-30 09:35:00,185.18,185.18,184.76,185.09,3250.0,165.1412,165.1412,164.7666,165.0609,3250.0
2020-07-30 09:40:00,185.04,185.32,184.54,185.06,3281.0,165.0163,165.266,164.5705,165.0342,3281.0
2020-07-30 09:45:00,185.13,185.28,184.98,184.99,2437.0,165.0966,165.2304,164.9628,164.9718,2437.0
2020-07-30 09:50:00,184.84,184.84,183.78,183.85,6773.0,164.838,164.838,163.8927,163.9551,6773.0
2020-07-30 09:55:00,183.74,183.89,183.27,183.27,4724.0,163.857,163.9908,163.4379,163.4379,4724.0
2020-07-30 10:00:00,183.12,183.64,183.08,183.42,7543.0,163.3041,163.7678,163.2684,163.5717,7543.0
2020-07-30 10:05:00,183.54,183.87,183.16,183.75,4972.0,163.6787,163.973,163.3398,163.8659,4972.0
2020-07-30 10:10:00,183.65,183.65,183.27,183.48,4401.0,163.7768,163.7768,163.4379,163.6252,4401.0
2020-07-30 10:15:00,183.34,183.46,183.13,183.2,2705.0,163.5003,163.6073,163.313,163.3755,2705.0
2020-07-30 10:20:00,183.25,184.21,183.15,184.21,10612.0,163.42,164.2762,163.3309,164.2762,10612.0
2020-07-30 10:25:00,184.06,184.17,183.74,183.94,4300.0,164.1424,164.2405,163.857,164.0354,4300.0
2020-07-30 10:30:00,184.14,184.46,183.94,184.45,3376.0,164.2137,164.4991,164.0354,164.4902,3376.0
2020-07-30 10:35:00,184.44,184.46,184.15,184.15,3328.0,164.4813,164.4991,164.2227,164.2227,3328.0
2020-07-30 10:40:00,184.15,184.38,184.14,184.28,8478.0,164.2227,164.4278,164.2137,164.3386,8478.0
2020-07-30 10:45:00,184.3,184.3,183.86,183.86,2837.0,164.3564,164.3564,163.964,163.964,2837.0
2020-07-30 10:50:00,183.88,183.88,183.57,183.73,3860.0,163.9819,163.9819,163.7054,163.8481,3860.0
2020-07-30 10:55:00,183.8,184.13,183.8,184.1,6425.0,163.9105,164.2048,163.9105,164.1781,6425.0
2020-07-30 11:00:00,184.05,184.66,184.0,184.66,8906.0,164.1335,164.6775,164.0889,164.6775,8906.0
2020-07-30 11:05:00,184.63,184.87,184.6,184.8,6285.0,164.6507,164.8647,164.624,164.8023,6285.0
2020-07-30 11:10:00,184.87,184.93,184.45,184.45,5284.0,164.8647,164.9183,164.4902,164.4902,5284.0
2020-07-30 11:15:00,184.61,184.91,184.61,184.91,4038.0,164.6329,164.9004,164.6329,164.9004,4038.0
2020-07-30 11:20:00,184.91,185.13,184.79,184.79,3208.0,164.9004,165.0966,164.7934,164.7934,3208.0
2020-07-30 11:25:00,184.67,184.81,184.63,184.63,1454.0,164.6864,164.8112,164.6507,164.6507,1454.0
2020-07-30 11:30:00,184.52,184.81,184.52,184.62,4609.0,164.5526,164.8112,164.5526,164.6418,4609.0
2020-07-30 11:35:00,184.7,184.94,184.7,184.84,2875.0,164.7131,164.9272,164.7131,164.838,2875.0
2020-07-30 11:40:00,184.87,185.06,184.73,184.79,5278.0,164.8647,165.0342,164.7399,164.7934,5278.0
2020-07-30 11:45:00,184.79,184.8,184.66,184.77,2697.0,164.7934,164.8023,164.6775,164.7756,2697.0
2020-07-30 11:50:00,184.78,184.9,184.74,184.79,2381.0,164.7845,164.8915,164.7488,164.7934,2381.0
2020-07-30 11:55:00,184.78,184.83,184.52,184.65,4113.0,164.7845,164.8291,164.5526,164.6686,4113.0
2020-07-30 12:00:00,184.71,184.78,184.52,184.54,6797.0,164.7221,164.7845,164.5526,164.5705,6797.0
2020-07-30 12:05:00,184.56,184.56,184.32,184.43,6802.0,164.5883,164.5883,164.3743,164.4724,6802.0
2020-07-30 12:10:00,184.43,184.65,184.41,184.63,8469.0,164.4724,164.6686,164.4545,164.6507,8469.0
2020-07-30 12:15:00,184.73,185.25,184.71,185.22,4041.0,164.7399,165.2036,164.7221,165.1769,4041.0
2020-07-30 12:20:00,185.28,185.41,185.19,185.28,8291.0,165.2304,165.3463,165.1501,165.2304,8291.0
2020-07-30 12:25:00,185.26,185.46,185.26,185.31,3821.0,165.2125,165.3909,165.2125,165.2571,3821.0
2020-07-30 12:30:00,185.31,185.4,185.21,185.36,4001.0,165.2571,165.3374,165.168,165.3017,4001.0
2020-07-30 12:35:00,185.31,185.31,185.15,185.26,2322.0,165.2571,165.2571,165.1144,165.2125,2322.0
2020-07-30 12:40:00,185.27,185.29,184.9,184.9,5818.0,165.2215,165.2393,164.8915,164.8915,5818.0
2020-07-30 12:45:00,184.71,184.84,184.66,184.71,4462.0,164.7221,164.838,164.6775,164.7221,4462.0
2020-07-30 12:50:00,184.74,185.05,184.74,184.81,7567.0,164.7488,165.0253,164.7488,164.8112,7567.0
2020-07-30 12:55:00,184.81,184.9,184.73,184.9,3456.0,164.8112,164.8915,164.7399,164.8915,3456.0
2020-07-30 13:00:00,184.96,185.24,184.95,185.2,10654.0,164.945,165.1947,164.9361,165.159,10654.0
2020-07-30 13:05:00,185.26,185.41,185.22,185.41,7735.0,165.2125,165.3463,165.1769,165.3463,7735.0
2020-07-30 13:10:00,185.43,185.67,185.35,185.63,11040.0,165.3641,165.5782,165.2928,165.5425,11040.0
2020-07-30 13:15:00,185.66,185.74,185.58,185.7,11025.0,165.5693,165.6406,165.4979,165.6049,11025.0
2020-07-30 13:20:00,185.7,185.8,185.56,185.75,54030.0,165.6049,165.6941,165.4801,165.6495,54030.0
2020-07-30 13:25:00,185.78,185.79,185.47,185.47,37288.0,165.6763,165.6852,165.3998,165.3998,37288.0
2020-07-30 13:30:00,185.49,185.54,185.15,185.3,17711.0,165.4177,165.4622,165.1144,165.2482,17711.0
2020-07-30 13:35:00,185.33,185.83,185.32,185.78,55797.0,165.275,165.7209,165.266,165.6763,55797.0
2020-07-30 13:40:00,185.78,185.98,185.66,185.98,13152.0,165.6763,165.8546,165.5693,165.8546,13152.0
2020-07-30 13:45:00,185.93,186.11,185.65,185.75,19817.0,165.81,165.9706,165.5603,165.6495,19817.0
2020-07-30 13:50:00,185.76,185.96,185.61,185.85,12257.0,165.6584,165.8368,165.5247,165.7387,12257.0
2020-07-30 13:55:00,185.84,186.14,185.8,185.88,22652.0,165.7298,165.9973,165.6941,165.7655,22652.0
2020-07-30 14:00:00,185.88,186.07,185.86,186.01,17009.0,165.7655,165.9349,165.7476,165.8814,17009.0
2020-07-30 14:05:00,186.0,186.11,185.94,186.0,17527.0,165.8725,165.9706,165.819,165.8725,17527.0
2020-07-30 14:10:00,185.97,186.0,185.87,185.95,7767.0,165.8457,165.8725,165.7565,165.8279,7767.0
2020-07-30 14:15:00,185.89,186.07,185.88,185.95,15852.0,165.7744,165.9349,165.7655,165.8279,15852.0
2020-07-30 14:20:00,185.97,186.27,185.89,186.13,7756.0,165.8457,166.1132,165.7744,165.9884,7756.0
2020-07-30 14:25:00,186.09,186.09,185.76,185.79,22952.0,165.9527,165.9527,165.6584,165.6852,22952.0
2020-07-30 14:30:00,185.79,185.79,185.46,185.78,8548.0,165.6852,165.6852,165.3909,165.6763,8548.0
2020-07-30 14:35:00,185.78,185.86,185.52,185.58,5623.0,165.6763,165.7476,165.4444,165.4979,5623.0
2020-07-30 14:40:00,185.54,186.22,185.54,186.22,8308.0,165.4622,166.0687,165.4622,166.0687,8308.0
2020-07-30 14:45:00,186.2,186.54,186.05,186.44,11803.0,166.0508,166.354,165.9171,166.2649,11803.0
2020-07-30 14:50:00,186.46,186.51,185.96,186.25,10040.0,166.2827,166.3273,165.8368,166.0954,10040.0
2020-07-30 14:55:00,186.17,186.28,185.87,186.03,6328.0,166.0241,166.1222,165.7565,165.8992,6328.0
2020-07-30 15:00:00,186.08,186.31,185.98,186.06,6200.0,165.9438,166.1489,165.8546,165.926,6200.0
2020-07-30 15:05:00,185.96,185.99,185.63,185.88,8827.0,165.8368,165.8635,165.5425,165.7655,8827.0
2020-07-30 15:10:00,185.91,186.16,185.85,186.02,8078.0,165.7922,166.0152,165.7387,165.8903,8078.0
2020-07-30 15:15:00,185.96,186.33,185.95,186.3,5802.0,165.8368,166.1668,165.8279,166.14,5802.0
2020-07-30 15:20:00,186.26,186.46,186.06,186.31,9660.0,166.1043,166.2827,165.926,166.1489,9660.0
2020-07-30 15:25:00,186.33,186.36,186.14,186.36,7051.0,166.1668,166.1935,165.9973,166.1935,7051.0
2020-07-30 15:30:00,186.38,186.39,186.25,186.27,7604.0,166.2113,166.2203,166.0954,166.1132,7604.0
2020-07-30 15:35:00,186.22,186.33,186.0,186.12,11039.0,166.0687,166.1668,165.8725,165.9795,11039.0
2020-07-30 15:40:00,186.1,186.18,185.63,185.66,15288.0,165.9616,166.033,165.5425,165.5693,15288.0
2020-07-30 15:45:00,185.66,185.75,185.53,185.66,20277.0,165.5693,165.6495,165.4533,165.5693,20277.0
2020-07-30 15:50:00,185.61,185.84,185.43,185.71,31813.0,165.5247,165.7298,165.3641,165.6138,31813.0
2020-07-30 15:55:00,185.68,186.01,185.63,185.83,55531.0,165.5871,165.8814,165.5425,165.7209,55531.0
2020-07-31 09:30:00,184.23,184.64,183.21,184.05,38163.0,164.294,164.6596,163.3844,164.1335,38163.0
2020-07-31 09:35:00,183.86,184.55,182.67,184.07,26021.0,163.964,164.5794,162.9028,164.1513,26021.0
2020-07-31 09:40:00,184.13,184.27,183.29,183.92,19059.0,164.2048,164.3297,163.4557,164.0175,19059.0
2020-07-31 09:45:00,183.93,184.46,183.68,183.93,18228.0,164.0265,164.4991,163.8035,164.0265,18228.0
2020-07-31 09:50:00,183.95,184.16,183.66,184.0,8580.0,164.0443,164.2316,163.7857,164.0889,8580.0
2020-07-31 09:55:00,184.08,184.26,183.83,184.0,15142.0,164.1602,164.3208,163.9373,164.0889,15142.0
2020-07-31 10:00:00,184.17,184.48,183.89,184.46,17880.0,164.2405,164.5169,163.9908,164.4991,17880.0
2020-07-31 10:05:00,184.4,184.84,184.22,184.84,12401.0,164.4456,164.838,164.2851,164.838,12401.0
2020-07-31 10:10:00,184.84,184.9,184.5,184.86,6763.0,164.838,164.8915,164.5348,164.8558,6763.0
2020-07-31 10:15:00,184.78,184.93,184.38,184.54,25080.0,164.7845,164.9183,164.4278,164.5705,25080.0
2020-07-31 10:20:00,184.56,185.43,184.3,185.31,17379.0,164.5883,165.3641,164.3564,165.2571,17379.0
2020-07-31 10:25:00,185.36,185.44,184.69,184.78,14758.0,165.3017,165.3731,164.7042,164.7845,14758.0
2020-07-31 10:30:00,184.81,184.88,184.18,184.52,8961.0,164.8112,164.8737,164.2494,164.5526,8961.0
2020-07-31 10:35:00,184.6,184.6,183.71,183.99,7231.0,164.624,164.624,163.8303,164.08,7231.0
2020-07-31 10:40:00,184.16,184.41,183.97,184.25,7748.0,164.2316,164.4545,164.0621,164.3118,7748.0
2020-07-31 10:45:00,184.31,184.31,183.37,183.75,8549.0,164.3653,164.3653,163.5271,163.8659,8549.0
2020-07-31 10:50:00,183.65,183.73,183.38,183.68,5944.0,163.7768,163.8481,163.536,163.8035,5944.0
2020-07-31 10:55:00,183.58,183.69,183.37,183.69,5400.0,163.7143,163.8124,163.5271,163.8124,5400.0
2020-07-31 11:00:00,183.9,184.4,183.76,184.15,10412.0,163.9997,164.4456,163.8749,164.2227,10412.0
2020-07-31 11:05:00,184.11,184.28,183.65,183.65,6114.0,164.187,164.3386,163.7768,163.7768,6114.0
2020-07-31 11:10:00,183.57,183.71,183.42,183.71,2768.0,163.7054,163.8303,163.5717,163.8303,2768.0
2020-07-31 11:15:00,183.93,184.28,183.76,184.24,1849.0,164.0265,164.3386,163.8749,164.3029,1849.0
2020-07-31 11:20:00,184.25,184.67,184.25,184.5,1712.0,164.3118,164.6864,164.3118,164.5348,1712.0
2020-07-31 11:25:00,184.41,185.19,184.41,185.19,5199.0,164.4545,165.1501,164.4545,165.1501,5199.0
2020-07-31 11:30:00,185.09,185.2,183.95,184.09,8394.0,165.0609,165.159,164.0443,164.1692,8394.0
2020-07-31 11:35:00,184.15,184.35,183.99,184.3,4103.0,164.2227,164.401,164.08,164.3564,4103.0
2020-07-31 11:40:00,184.28,184.6,184.28,184.58,2494.0,164.3386,164.624,164.3386,164.6061,2494.0
2020-07-31 11:45:00,184.5,184.69,184.5,184.69,1516.0,164.5348,164.7042,164.5348,164.7042,1516.0
2020-07-31 11:50:00,184.78,184.91,184.64,184.69,3908.0,164.7845,164.9004,164.6596,164.7042,3908.0
2020-07-31 11:55:00,184.63,184.63,184.42,184.59,6693.0,164.6507,164.6507,164.4634,164.615,6693.0
2020-07-31 12:00:00,184.61,184.63,184.08,184.15,1200.0,164.6329,164.6507,164.1602,164.2227,1200.0
2020-07-31 12:05:00,184.21,184.29,183.88,183.92,3365.0,164.2762,164.3475,163.9819,164.0175,3365.0
2020-07-31 12:10:00,183.96,184.04,183.72,183.73,2983.0,164.0532,164.1246,163.8392,163.8481,2983.0
2020-07-31 12:15:00,183.62,183.67,183.03,183.15,5461.0,163.75,163.7946,163.2239,163.3309,5461.0
2020-07-31 12:20:00,183.16,183.5,183.12,183.45,7900.0,163.3398,163.643,163.3041,163.5984,7900.0
2020-07-31 12:25:00,183.38,183.97,183.34,183.79,4733.0,163.536,164.0621,163.5003,163.9016,4733.0
2020-07-31 12:30:00,183.7,183.84,183.63,183.72,1000.0,163.8214,163.9462,163.7589,163.8392,1000.0
2020-07-31 12:35:00,183.68,183.75,183.46,183.48,2508.0,163.8035,163.8659,163.6073,163.6252,2508.0
2020-07-31 12:40:00,183.58,183.89,183.53,183.53,3644.0,163.7143,163.9908,163.6697,163.6697,3644.0
2020-07-31 12:45:00,183.47,183.58,183.35,183.37,1500.0,163.6162,163.7143,163.5092,163.5271,1500.0
2020-07-31 12:50:00,183.36,183.44,182.92,183.03,5561.0,163.5181,163.5895,163.1258,163.2239,5561.0
2020-07-31 12:55:00,182.99,183.42,182.98,183.42,4000.0,163.1882,163.5717,163.1793,163.5717,4000.0
2020-07-31 13:00:00,183.34,183.59,183.31,183.45,1606.0,163.5003,163.7233,163.4736,163.5984,1606.0
2020-07-31 13:05:00,183.36,183.78,183.36,183.75,2497.0,163.5181,163.8927,163.5181,163.8659,2497.0
2020-07-31 13:10:00,183.8,183.84,183.54,183.59,4336.0,163.9105,163.9462,163.6787,163.7233,4336.0
2020-07-31 13:15:00,183.58,184.0,183.58,183.97,6805.0,163.7143,164.0889,163.7143,164.0621,6805.0
2020-07-31 13:20:00,184.24,184.33,184.14,184.25,3075.0,164.3029,164.3832,164.2137,164.3118,3075.0
2020-07-31 13:25:00,184.23,184.41,184.16,184.41,2337.0,164.294,164.4545,164.2316,164.4545,2337.0
2020-07-31 13:30:00,184.37,184.41,184.09,184.09,3000.0,164.4189,164.4545,164.1692,164.1692,3000.0
2020-07-31 13:35:00,184.13,184.14,183.96,184.01,2200.0,164.2048,164.2137,164.0532,164.0978,2200.0
2020-07-31 13:40:00,184.12,184.18,183.98,184.1,2319.0,164.1959,164.2494,164.0711,164.1781,2319.0
2020-07-31 13:45:00,184.11,184.21,184.01,184.07,3390.0,164.187,164.2762,164.0978,164.1513,3390.0
2020-07-31 13:50:00,184.08,184.35,184.07,184.07,2759.0,164.1602,164.401,164.1513,164.1513,2759.0
2020-07-31 13:55:00,184.1,184.1,183.51,183.51,5598.0,164.1781,164.1781,163.6519,163.6519,5598.0
2020-07-31 14:00:00,183.59,183.6,183.44,183.58,2714.0,163.7233,163.7322,163.5895,163.7143,2714.0
2020-07-31 14:05:00,183.51,183.51,182.56,182.56,10740.0,163.6519,163.6519,162.8047,162.8047,10740.0
2020-07-31 14:10:00,182.59,182.77,182.59,182.66,5654.0,162.8315,162.992,162.8315,162.8939,5654.0
2020-07-31 14:15:00,182.63,182.99,182.54,182.99,3600.0,162.8671,163.1882,162.7869,163.1882,3600.0
2020-07-31 14:20:00,183.04,183.09,182.93,182.93,3400.0,163.2328,163.2774,163.1347,163.1347,3400.0
2020-07-31 14:25:00,182.95,183.02,182.88,182.93,5348.0,163.1525,163.2149,163.0901,163.1347,5348.0
2020-07-31 14:30:00,182.93,183.06,182.87,183.02,3020.0,163.1347,163.2506,163.0812,163.2149,3020.0
2020-07-31 14:35:00,182.94,183.37,182.94,183.31,3500.0,163.1436,163.5271,163.1436,163.4736,3500.0
2020-07-31 14:40:00,183.28,183.75,183.13,183.63,5395.0,163.4468,163.8659,163.313,163.7589,5395.0
2020-07-31 14:45:00,183.73,183.83,183.56,183.61,3503.0,163.8481,163.9373,163.6965,163.7411,3503.0
2020-07-31 14:50:00,183.56,183.93,183.56,183.92,3128.0,163.6965,164.0265,163.6965,164.0175,3128.0
2020-07-31 14:55:00,183.93,184.05,183.87,184.0,4742.0,164.0265,164.1335,163.973,164.0889,4742.0
2020-07-31 15:00:00,184.04,184.3,183.89,184.19,5668.0,164.1246,164.3564,163.9908,164.2583,5668.0
2020-07-31 15:05:00,184.22,184.29,184.15,184.28,6143.0,164.2851,164.3475,164.2227,164.3386,6143.0
2020-07-31 15:10:00,184.31,184.32,184.07,184.24,8256.0,164.3653,164.3743,164.1513,164.3029,8256.0
2020-07-31 15:15:00,184.27,184.97,184.18,184.82,11940.0,164.3297,164.9539,164.2494,164.8202,11940.0
2020-07-31 15:20:00,184.8,184.84,184.54,184.69,6855.0,164.8023,164.838,164.5705,164.7042,6855.0
2020-07-31 15:25:00,184.64,184.95,184.51,184.95,9479.0,164.6596,164.9361,164.5437,164.9361,9479.0
2020-07-31 15:30:00,185.08,185.08,184.64,184.72,18351.0,165.052,165.052,164.6596,164.731,18351.0
2020-07-31 15:35:00,184.72,184.93,184.42,184.45,13355.0,164.731,164.9183,164.4634,164.4902,13355.0
2020-07-31 15:40:00,184.41,184.6,184.29,184.3,10414.0,164.4545,164.624,164.3475,164.3564,10414.0
2020-07-31 15:45:00,184.3,184.82,184.06,184.34,27725.0,164.3564,164.8202,164.1424,164.3921,27725.0
2020-07-31 15:50:00,184.36,184.68,184.12,184.54,31372.0,164.4099,164.6953,164.1959,164.5705,31372.0
2020-07-31 15:55:00,184.53,185.16,184.41,185.16,55055.0,164.5615,165.1234,164.4545,165.1234,55055.0
2020-08-03 09:30:00,185.84,186.23,185.47,186.22,17309.0,165.7298,166.0776,165.3998,166.0687,17309.0
2020-08-03 09:35:00,185.83,186.59,185.83,186.14,4800.0,165.7209,166.3986,165.7209,165.9973,4800.0
2020-08-03 09:40:00,185.84,186.28,185.71,185.71,8271.0,165.7298,166.1222,165.6138,165.6138,8271.0
2020-08-03 09:45:00,185.71,186.17,185.71,186.09,6382.0,165.6138,166.0241,165.6138,165.9527,6382.0
2020-08-03 09:50:00,186.17,186.55,186.11,186.2,4500.0,166.0241,166.3629,165.9706,166.0508,4500.0
2020-08-03 09:55:00,186.15,186.64,186.1,186.64,4853.0,166.0062,166.4432,165.9616,166.4432,4853.0
2020-08-03 10:00:00,186.65,187.12,186.5,186.77,16177.0,166.4521,166.8713,166.3184,166.5591,16177.0
2020-08-03 10:05:00,186.86,187.27,186.79,187.05,6492.0,166.6394,167.005,166.577,166.8088,6492.0
2020-08-03 10:10:00,187.09,187.54,186.96,187.32,6600.0,166.8445,167.2458,166.7286,167.0496,6600.0
2020-08-03 10:15:00,187.34,187.35,186.87,186.87,5018.0,167.0675,167.0764,166.6483,166.6483,5018.0
2020-08-03 10:20:00,186.88,187.01,186.7,186.87,6793.0,166.6572,166.7732,166.4967,166.6483,6793.0
2020-08-03 10:25:00,186.91,186.96,186.59,186.71,3763.0,166.684,166.7286,166.3986,166.5056,3763.0
2020-08-03 10:30:00,186.68,187.04,186.68,187.02,7700.0,166.4789,166.7999,166.4789,166.7821,7700.0
2020-08-03 10:35:00,187.01,187.28,186.92,187.24,10416.0,166.7732,167.014,166.6929,166.9783,10416.0
2020-08-03 10:40:00,187.29,187.59,187.26,187.56,6209.0,167.0229,167.2904,166.9961,167.2637,6209.0
2020-08-03 10:45:00,187.58,187.75,187.52,187.71,9452.0,167.2815,167.4331,167.228,167.3974,9452.0
2020-08-03 10:50:00,187.71,187.94,187.59,187.77,13034.0,167.3974,167.6025,167.2904,167.4509,13034.0
2020-08-03 10:55:00,187.8,187.81,187.46,187.62,10830.0,167.4777,167.4866,167.1745,167.3172,10830.0
2020-08-03 11:00:00,187.81,187.93,187.58,187.63,4810.0,167.4866,167.5936,167.2815,167.3261,4810.0
2020-08-03 11:05:00,187.53,187.61,187.19,187.36,4339.0,167.2369,167.3082,166.9337,167.0853,4339.0
2020-08-03 11:10:00,187.4,187.6,187.38,187.54,5063.0,167.121,167.2993,167.1031,167.2458,5063.0
2020-08-03 11:15:00,187.55,187.73,187.48,187.73,5874.0,167.2547,167.4153,167.1923,167.4153,5874.0
2020-08-03 11:20:00,187.78,188.09,187.67,187.88,10606.0,167.4598,167.7363,167.3617,167.549,10606.0
2020-08-03 11:25:00,187.84,187.92,187.64,187.75,6021.0,167.5134,167.5847,167.335,167.4331,6021.0
2020-08-03 11:30:00,187.76,187.91,187.71,187.86,4400.0,167.442,167.5758,167.3974,167.5312,4400.0
2020-08-03 11:35:00,187.82,187.92,187.77,187.8,3051.0,167.4955,167.5847,167.4509,167.4777,3051.0
2020-08-03 11:40:00,187.77,188.05,187.76,188.03,4703.0,167.4509,167.7006,167.442,167.6828,4703.0
2020-08-03 11:45:00,188.03,188.04,187.76,187.77,2977.0,167.6828,167.6917,167.442,167.4509,2977.0
2020-08-03 11:50:00,187.68,187.68,187.44,187.44,4553.0,167.3707,167.3707,167.1566,167.1566,4553.0
2020-08-03 11:55:00,187.41,187.51,187.31,187.36,4112.0,167.1299,167.2191,167.0407,167.0853,4112.0
2020-08-03 12:00:00,187.34,187.46,187.14,187.22,3207.0,167.0675,167.1745,166.8891,166.9604,3207.0
2020-08-03 12:05:00,187.15,187.15,186.9,186.9,4596.0,166.898,166.898,166.6751,166.6751,4596.0
2020-08-03 12:10:00,186.89,186.89,186.47,186.48,8272.0,166.6662,166.6662,166.2916,166.3005,8272.0
2020-08-03 12:15:00,186.51,186.62,186.32,186.43,12996.0,166.3273,166.4254,166.1578,166.2559,12996.0
2020-08-03 12:20:00,186.39,186.55,186.33,186.34,4722.0,166.2203,166.3629,166.1668,166.1757,4722.0
2020-08-03 12:25:00,186.36,186.42,186.05,186.09,5107.0,166.1935,166.247,165.9171,165.9527,5107.0
2020-08-03 12:30:00,186.08,186.26,185.98,186.03,5910.0,165.9438,166.1043,165.8546,165.8992,5910.0
2020-08-03 12:35:00,186.07,186.21,185.82,185.82,5231.0,165.9349,166.0597,165.7119,165.7119,5231.0
2020-08-03 12:40:00,185.9,185.95,185.74,185.81,4875.0,165.7833,165.8279,165.6406,165.703,4875.0
2020-08-03 12:45:00,185.86,185.93,185.54,185.75,9012.0,165.7476,165.81,165.4622,165.6495,9012.0
2020-08-03 12:50:00,185.64,185.81,185.45,185.79,5235.0,165.5514,165.703,165.382,165.6852,5235.0
2020-08-03 12:55:00,185.83,185.83,185.58,185.58,4192.0,165.7209,165.7209,165.4979,165.4979,4192.0
2020-08-03 13:00:00,185.59,186.02,185.59,186.0,2756.0,165.5068,165.8903,165.5068,165.8725,2756.0
2020-08-03 13:05:00,186.0,186.1,185.68,185.74,5665.0,165.8725,165.9616,165.5871,165.6406,5665.0
2020-08-03 13:10:00,185.79,185.9,185.74,185.87,2059.0,165.6852,165.7833,165.6406,165.7565,2059.0
2020-08-03 13:15:00,185.92,186.13,185.92,186.07,4188.0,165.8011,165.9884,165.8011,165.9349,4188.0
2020-08-03 13:20:00,186.09,186.28,186.09,186.28,2476.0,165.9527,166.1222,165.9527,166.1222,2476.0
2020-08-03 13:25:00,186.32,186.36,186.3,186.32,1544.0,166.1578,166.1935,166.14,166.1578,1544.0
2020-08-03 13:30:00,186.28,186.44,186.28,186.44,1700.0,166.1222,166.2649,166.1222,166.2649,1700.0
2020-08-03 13:35:00,186.42,186.72,186.42,186.71,3613.0,166.247,166.5146,166.247,166.5056,3613.0
2020-08-03 13:40:00,186.76,186.76,186.33,186.61,2871.0,166.5502,166.5502,166.1668,166.4165,2871.0
2020-08-03 13:45:00,186.6,186.6,186.52,186.57,1250.0,166.4075,166.4075,166.3362,166.3808,1250.0
2020-08-03 13:50:00,186.49,186.52,186.41,186.45,1674.0,166.3094,166.3362,166.2381,166.2738,1674.0
2020-08-03 13:55:00,186.45,186.64,186.44,186.62,3122.0,166.2738,166.4432,166.2649,166.4254,3122.0
2020-08-03 14:00:00,186.61,186.65,186.52,186.56,2902.0,166.4165,166.4521,166.3362,166.3719,2902.0
2020-08-03 14:05:00,186.55,186.58,186.41,186.5,6022.0,166.3629,166.3897,166.2381,166.3184,6022.0
2020-08-03 14:10:00,186.48,186.9,186.48,186.9,3109.0,166.3005,166.6751,166.3005,166.6751,3109.0
2020-08-03 14:15:00,186.87,186.87,186.67,186.71,4354.0,166.6483,166.6483,166.47,166.5056,4354.0
2020-08-03 14:20:00,186.76,186.96,186.76,186.96,2221.0,166.5502,166.7286,166.5502,166.7286,2221.0
2020-08-03 14:25:00,186.96,187.17,186.91,187.11,2428.0,166.7286,166.9159,166.684,166.8623,2428.0
2020-08-03 14:30:00,187.08,187.14,186.84,186.84,4435.0,166.8356,166.8891,166.6216,166.6216,4435.0
2020-08-03 14:35:00,186.9,187.29,186.9,187.21,2930.0,166.6751,167.0229,166.6751,166.9515,2930.0
2020-08-03 14:40:00,187.18,187.22,187.07,187.07,1896.0,166.9248,166.9604,166.8267,166.8267,1896.0
2020-08-03 14:45:00,187.12,187.14,187.01,187.07,4341.0,166.8713,166.8891,166.7732,166.8267,4341.0
2020-08-03 14:50:00,187.03,187.04,186.44,186.44,5055.0,166.791,166.7999,166.2649,166.2649,5055.0
2020-08-03 14:55:00,186.49,186.49,186.2,186.24,5466.0,166.3094,166.3094,166.0508,166.0865,5466.0
2020-08-03 15:00:00,186.25,186.33,186.05,186.09,8766.0,166.0954,166.1668,165.9171,165.9527,8766.0
2020-08-03 15:05:00,186.09,186.15,186.03,186.08,3983.0,165.9527,166.0062,165.8992,165.9438,3983.0
2020-08-03 15:10:00,186.13,186.13,185.88,185.97,2437.0,165.9884,165.9884,165.7655,165.8457,2437.0
2020-08-03 15:15:00,185.91,185.99,185.73,185.93,2507.0,165.7922,165.8635,165.6317,165.81,2507.0
2020-08-03 15:20:00,185.92,185.95,185.78,185.92,4216.0,165.8011,165.8279,165.6763,165.8011,4216.0
2020-08-03 15:25:00,185.93,186.01,185.78,185.78,6069.0,165.81,165.8814,165.6763,165.6763,6069.0
2020-08-03 15:30:00,185.78,185.97,185.61,185.72,7486.0,165.6763,165.8457,165.5247,165.6228,7486.0
2020-08-03 15:35:00,185.76,185.98,185.76,185.84,8740.0,165.6584,165.8546,165.6584,165.7298,8740.0
2020-08-03 15:40:00,185.83,186.02,185.51,185.88,29023.0,165.7209,165.8903,165.4355,165.7655,29023.0
2020-08-03 15:45:00,185.9,185.93,185.63,185.68,12889.0,165.7833,165.81,165.5425,165.5871,12889.0
2020-08-03 15:50:00,185.61,186.04,185.52,186.03,15801.0,165.5247,165.9081,165.4444,165.8992,15801.0
2020-08-03 15:55:00,186.07,186.11,185.76,185.99,45717.0,165.9349,165.9706,165.6584,165.8635,45717.0
2020-08-04 09:30:00,185.89,186.28,185.41,185.88,15470.0,165.7744,166.1222,165.3463,165.7655,15470.0
2020-08-04 09:35:00,186.14,186.14,185.47,185.76,3107.0,165.9973,165.9973,165.3998,165.6584,3107.0
2020-08-04 09:40:00,185.59,185.64,185.35,185.64,5196.0,165.5068,165.5514,165.2928,165.5514,5196.0
2020-08-04 09:45:00,185.85,185.98,185.75,185.89,2418.0,165.7387,165.8546,165.6495,165.7744,2418.0
2020-08-04 09:50:00,185.83,185.94,185.79,185.88,1882.0,165.7209,165.819,165.6852,165.7655,1882.0
2020-08-04 09:55:00,185.78,185.95,185.57,185.57,3101.0,165.6763,165.8279,165.489,165.489,3101.0
2020-08-04 10:00:00,185.43,185.66,185.42,185.66,4086.0,165.3641,165.5693,165.3552,165.5693,4086.0
2020-08-04 10:05:00,185.61,185.83,185.41,185.83,2604.0,165.5247,165.7209,165.3463,165.7209,2604.0
2020-08-04 10:10:00,185.81,185.94,185.8,185.86,519.0,165.703,165.819,165.6941,165.7476,519.0
2020-08-04 10:15:00,185.81,185.93,185.36,185.36,5374.0,165.703,165.81,165.3017,165.3017,5374.0
2020-08-04 10:20:00,185.37,185.45,185.19,185.19,5281.0,165.3106,165.382,165.1501,165.1501,5281.0
2020-08-04 10:25:00,185.22,185.3,185.04,185.06,6176.0,165.1769,165.2482,165.0163,165.0342,6176.0
2020-08-04 10:30:00,185.02,185.02,184.83,184.98,4391.0,164.9985,164.9985,164.8291,164.9628,4391.0
2020-08-04 10:35:00,184.88,185.08,184.82,184.9,3973.0,164.8737,165.052,164.8202,164.8915,3973.0
2020-08-04 10:40:00,184.97,185.07,184.87,184.88,863.0,164.9539,165.0431,164.8647,164.8737,863.0
2020-08-04 10:45:00,185.05,185.21,185.01,185.21,924.0,165.0253,165.168,164.9896,165.168,924.0
2020-08-04 10:50:00,185.23,185.26,185.12,185.14,3479.0,165.1858,165.2125,165.0877,165.1055,3479.0
2020-08-04 10:55:00,185.11,185.27,185.06,185.17,2460.0,165.0788,165.2215,165.0342,165.1323,2460.0
2020-08-04 11:00:00,185.26,185.65,185.25,185.63,4749.0,165.2125,165.5603,165.2036,165.5425,4749.0
2020-08-04 11:05:00,185.54,185.54,185.39,185.43,1635.0,165.4622,165.4622,165.3285,165.3641,1635.0
2020-08-04 11:10:00,185.46,185.66,185.46,185.5,1559.0,165.3909,165.5693,165.3909,165.4266,1559.0
2020-08-04 11:15:00,185.53,185.76,185.51,185.75,1629.0,165.4533,165.6584,165.4355,165.6495,1629.0
2020-08-04 11:20:00,185.71,185.78,185.64,185.75,2241.0,165.6138,165.6763,165.5514,165.6495,2241.0
2020-08-04 11:25:00,185.81,185.9,185.73,185.83,2408.0,165.703,165.7833,165.6317,165.7209,2408.0
2020-08-04 11:30:00,185.9,185.92,185.78,185.84,1812.0,165.7833,165.8011,165.6763,165.7298,1812.0
2020-08-04 11:35:00,185.92,185.92,185.9,185.9,300.0,165.8011,165.8011,165.7833,165.7833,300.0
2020-08-04 11:40:00,185.95,186.02,185.87,186.02,1912.0,165.8279,165.8903,165.7565,165.8903,1912.0
2020-08-04 11:45:00,185.98,185.99,185.9,185.9,1407.0,165.8546,165.8635,165.7833,165.7833,1407.0
2020-08-04 11:50:00,185.9,185.98,185.78,185.85,1527.0,165.7833,165.8546,165.6763,165.7387,1527.0
2020-08-04 11:55:00,185.81,185.93,185.81,185.83,1070.0,165.703,165.81,165.703,165.7209,1070.0
2020-08-04 12:00:00,185.9,185.9,185.77,185.83,2832.0,165.7833,165.7833,165.6674,165.7209,2832.0
2020-08-04 12:05:00,185.83,185.83,185.74,185.77,12600.0,165.7209,165.7209,165.6406,165.6674,12600.0
2020-08-04 12:10:00,185.79,185.79,185.65,185.71,600.0,165.6852,165.6852,165.5603,165.6138,600.0
2020-08-04 12:15:00,185.65,185.65,185.49,185.53,1894.0,165.5603,165.5603,165.4177,165.4533,1894.0
2020-08-04 12:20:00,185.52,185.52,185.39,185.45,1857.0,165.4444,165.4444,165.3285,165.382,1857.0
2020-08-04 12:25:00,185.4,185.47,185.38,185.44,14313.0,165.3374,165.3998,165.3196,165.3731,14313.0
2020-08-04 12:30:00,185.46,185.82,185.45,185.81,4668.0,165.3909,165.7119,165.382,165.703,4668.0
2020-08-04 12:35:00,185.79,185.79,185.52,185.67,2678.0,165.6852,165.6852,165.4444,165.5782,2678.0
2020-08-04 12:40:00,185.61,185.62,185.4,185.42,2368.0,165.5247,165.5336,165.3374,165.3552,2368.0
2020-08-04 12:45:00,185.39,185.59,185.38,185.52,3142.0,165.3285,165.5068,165.3196,165.4444,3142.0
2020-08-04 12:50:00,185.52,185.52,185.36,185.38,3920.0,165.4444,165.4444,165.3017,165.3196,3920.0
2020-08-04 12:55:00,185.41,185.65,185.38,185.65,3551.0,165.3463,165.5603,165.3196,165.5603,3551.0
2020-08-04 13:00:00,185.61,185.65,185.46,185.6,6815.0,165.5247,165.5603,165.3909,165.5157,6815.0
2020-08-04 13:05:00,185.61,185.69,185.53,185.55,5418.0,165.5247,165.596,165.4533,165.4712,5418.0
2020-08-04 13:10:00,185.57,185.65,185.52,185.54,1907.0,165.489,165.5603,165.4444,165.4622,1907.0
2020-08-04 13:15:00,185.55,185.67,185.5,185.5,7349.0,165.4712,165.5782,165.4266,165.4266,7349.0
2020-08-04 13:20:00,185.5,185.59,185.39,185.44,7343.0,165.4266,165.5068,165.3285,165.3731,7343.0
2020-08-04 13:25:00,185.47,185.54,185.47,185.5,1420.0,165.3998,165.4622,165.3998,165.4266,1420.0
2020-08-04 13:30:00,185.38,185.55,185.36,185.46,2781.0,165.3196,165.4712,165.3017,165.3909,2781.0
2020-08-04 13:35:00,185.5,185.52,185.41,185.46,2404.0,165.4266,165.4444,165.3463,165.3909,2404.0
2020-08-04 13:40:00,185.5,185.5,185.26,185.27,1643.0,165.4266,165.4266,165.2125,165.2215,1643.0
2020-08-04 13:45:00,185.23,185.23,185.11,185.12,3211.0,165.1858,165.1858,165.0788,165.0877,3211.0
2020-08-04 13:50:00,185.09,185.13,185.01,185.01,2000.0,165.0609,165.0966,164.9896,164.9896,2000.0
2020-08-04 13:55:00,185.06,185.28,185.05,185.28,5402.0,165.0342,165.2304,165.0253,165.2304,5402.0
2020-08-04 14:00:00,185.34,185.45,185.32,185.38,2734.0,165.2839,165.382,165.266,165.3196,2734.0
2020-08-04 14:05:00,185.38,185.38,185.09,185.14,2866.0,165.3196,165.3196,165.0609,165.1055,2866.0
2020-08-04 14:10:00,185.14,185.19,185.08,185.09,1130.0,165.1055,165.1501,165.052,165.0609,1130.0
2020-08-04 14:15:00,185.09,185.12,185.04,185.1,1221.0,165.0609,165.0877,165.0163,165.0699,1221.0
2020-08-04 14:20:00,185.11,185.15,184.88,184.89,2223.0,165.0788,165.1144,164.8737,164.8826,2223.0
2020-08-04 14:25:00,184.83,184.84,184.71,184.74,3037.0,164.8291,164.838,164.7221,164.7488,3037.0
2020-08-04 14:30:00,184.71,184.73,184.5,184.5,5677.0,164.7221,164.7399,164.5348,164.5348,5677.0
2020-08-04 14:35:00,184.48,184.49,184.32,184.32,4773.0,164.5169,164.5259,164.3743,164.3743,4773.0
2020-08-04 14:40:00,184.3,184.44,184.26,184.42,4957.0,164.3564,164.4813,164.3208,164.4634,4957.0
2020-08-04 14:45:00,184.41,184.68,184.4,184.41,5633.0,164.4545,164.6953,164.4456,164.4545,5633.0
2020-08-04 14:50:00,184.43,184.75,184.43,184.75,4016.0,164.4724,164.7577,164.4724,164.7577,4016.0
2020-08-04 14:55:00,184.75,184.87,184.64,184.87,3975.0,164.7577,164.8647,164.6596,164.8647,3975.0
2020-08-04 15:00:00,184.88,185.03,184.88,185.03,3968.0,164.8737,165.0074,164.8737,165.0074,3968.0
2020-08-04 15:05:00,185.02,185.04,184.95,184.95,2807.0,164.9985,165.0163,164.9361,164.9361,2807.0
2020-08-04 15:10:00,185.01,185.12,184.96,185.07,3670.0,164.9896,165.0877,164.945,165.0431,3670.0
2020-08-04 15:15:00,185.12,185.12,184.95,184.95,3557.0,165.0877,165.0877,164.9361,164.9361,3557.0
2020-08-04 15:20:00,184.96,185.0,184.86,185.0,3509.0,164.945,164.9807,164.8558,164.9807,3509.0
2020-08-04 15:25:00,185.0,185.06,184.89,184.9,3912.0,164.9807,165.0342,164.8826,164.8915,3912.0
2020-08-04 15:30:00,184.9,185.05,184.77,184.97,9008.0,164.8915,165.0253,164.7756,164.9539,9008.0
2020-08-04 15:35:00,185.04,185.06,184.87,184.96,7296.0,165.0163,165.0342,164.8647,164.945,7296.0
2020-08-04 15:40:00,184.93,184.96,184.83,184.95,6781.0,164.9183,164.945,164.8291,164.9361,6781.0
2020-08-04 15:45:00,184.92,185.04,184.91,185.01,10757.0,164.9093,165.0163,164.9004,164.9896,10757.0
2020-08-04 15:50:00,185.03,185.2,184.76,184.89,24060.0,165.0074,165.159,164.7666,164.8826,24060.0
2020-08-04 15:55:00,184.92,185.1,184.85,184.99,35568.0,164.9093,165.0699,164.8469,164.9718,35568.0
2020-08-05 09:30:00,186.3,187.5,186.3,187.5,8466.0,166.14,167.2101,166.14,167.2101,8466.0
2020-08-05 09:35:00,187.49,188.41,187.49,188.18,10991.0,167.2012,168.0217,167.2012,167.8166,10991.0
2020-08-05 09:40:00,188.15,188.44,187.88,188.04,4478.0,167.7898,168.0484,167.549,167.6917,4478.0
2020-08-05 09:45:00,188.06,188.12,187.33,187.52,3982.0,167.7095,167.7631,167.0585,167.228,3982.0
2020-08-05 09:50:00,187.51,187.66,187.17,187.17,7738.0,167.2191,167.3528,166.9159,166.9159,7738.0
2020-08-05 09:55:00,187.18,187.63,187.17,187.46,10709.0,166.9248,167.3261,166.9159,167.1745,10709.0
2020-08-05 10:00:00,187.36,187.38,187.05,187.14,5794.0,167.0853,167.1031,166.8088,166.8891,5794.0
2020-08-05 10:05:00,187.2,187.37,187.18,187.29,3726.0,166.9426,167.0942,166.9248,167.0229,3726.0
2020-08-05 10:10:00,187.31,187.45,187.09,187.12,8547.0,167.0407,167.1656,166.8445,166.8713,8547.0
2020-08-05 10:15:00,187.15,188.07,186.89,187.68,66798.0,166.898,167.7185,166.6662,167.3707,66798.0
2020-08-05 10:20:00,187.74,187.75,187.39,187.42,3403.0,167.4242,167.4331,167.112,167.1388,3403.0
2020-08-05 10:25:00,187.48,187.5,186.94,186.94,5814.0,167.1923,167.2101,166.7107,166.7107,5814.0
2020-08-05 10:30:00,186.89,187.48,186.84,187.3,3635.0,166.6662,167.1923,166.6216,167.0318,3635.0
2020-08-05 10:35:00,187.28,187.7,187.28,187.7,2652.0,167.014,167.3885,167.014,167.3885,2652.0
2020-08-05 10:40:00,187.77,187.86,187.55,187.86,3431.0,167.4509,167.5312,167.2547,167.5312,3431.0
2020-08-05 10:45:00,187.93,188.06,187.92,188.0,950.0,167.5936,167.7095,167.5847,167.656,950.0
2020-08-05 10:50:00,187.96,187.96,187.73,187.91,2994.0,167.6204,167.6204,167.4153,167.5758,2994.0
2020-08-05 10:55:00,187.87,187.89,187.79,187.86,1152.0,167.5401,167.5579,167.4688,167.5312,1152.0
2020-08-05 11:00:00,187.89,188.25,187.89,188.18,11163.0,167.5579,167.879,167.5579,167.8166,11163.0
2020-08-05 11:05:00,188.22,188.65,188.22,188.37,3155.0,167.8522,168.2357,167.8522,167.986,3155.0
2020-08-05 11:10:00,188.36,188.49,188.24,188.3,5417.0,167.9771,168.093,167.8701,167.9236,5417.0
2020-08-05 11:15:00,188.28,188.32,188.19,188.3,3023.0,167.9057,167.9414,167.8255,167.9236,3023.0
2020-08-05 11:20:00,188.3,188.3,188.06,188.06,2689.0,167.9236,167.9236,167.7095,167.7095,2689.0
2020-08-05 11:25:00,188.05,188.05,187.82,187.88,1987.0,167.7006,167.7006,167.4955,167.549,1987.0
2020-08-05 11:30:00,187.88,188.15,187.87,188.15,2329.0,167.549,167.7898,167.5401,167.7898,2329.0
2020-08-05 11:35:00,188.15,188.2,188.08,188.18,1820.0,167.7898,167.8344,167.7274,167.8166,1820.0
2020-08-05 11:40:00,188.22,188.33,188.1,188.16,2775.0,167.8522,167.9503,167.7452,167.7987,2775.0
2020-08-05 11:45:00,188.13,188.24,188.03,188.24,1800.0,167.772,167.8701,167.6828,167.8701,1800.0
2020-08-05 11:50:00,188.23,188.26,187.98,188.01,3549.0,167.8612,167.8879,167.6382,167.665,3549.0
2020-08-05 11:55:00,188.1,188.18,187.98,188.04,1425.0,167.7452,167.8166,167.6382,167.6917,1425.0
2020-08-05 12:00:00,188.05,188.07,187.78,187.87,2706.0,167.7006,167.7185,167.4598,167.5401,2706.0
2020-08-05 12:05:00,187.83,188.15,187.83,188.04,9243.0,167.5044,167.7898,167.5044,167.6917,9243.0
2020-08-05 12:10:00,187.98,188.12,187.9,188.0,1904.0,167.6382,167.7631,167.5669,167.656,1904.0
2020-08-05 12:15:00,187.99,188.04,187.74,187.78,2745.0,167.6471,167.6917,167.4242,167.4598,2745.0
2020-08-05 12:20:00,187.71,187.77,187.63,187.64,1618.0,167.3974,167.4509,167.3261,167.335,1618.0
2020-08-05 12:25:00,187.65,187.8,187.54,187.8,2066.0,167.3439,167.4777,167.2458,167.4777,2066.0
2020-08-05 12:30:00,187.93,188.01,187.89,188.0,1623.0,167.5936,167.665,167.5579,167.656,1623.0
2020-08-05 12:35:00,187.89,188.07,187.78,188.02,4306.0,167.5579,167.7185,167.4598,167.6739,4306.0
2020-08-05 12:40:00,188.02,188.21,188.01,188.14,1698.0,167.6739,167.8433,167.665,167.7809,1698.0
2020-08-05 12:45:00,188.16,188.3,188.16,188.22,3782.0,167.7987,167.9236,167.7987,167.8522,3782.0
2020-08-05 12:50:00,188.22,188.27,188.21,188.25,1801.0,167.8522,167.8968,167.8433,167.879,1801.0
2020-08-05 12:55:00,188.18,188.23,188.16,188.22,2112.0,167.8166,167.8612,167.7987,167.8522,2112.0
2020-08-05 13:00:00,188.24,188.26,187.98,188.01,1602.0,167.8701,167.8879,167.6382,167.665,1602.0
2020-08-05 13:05:00,187.97,188.01,187.95,187.97,1874.0,167.6293,167.665,167.6115,167.6293,1874.0
2020-08-05 13:10:00,187.92,188.0,187.9,187.97,3000.0,167.5847,167.656,167.5669,167.6293,3000.0
2020-08-05 13:15:00,187.97,188.03,187.96,188.0,1806.0,167.6293,167.6828,167.6204,167.656,1806.0
2020-08-05 13:20:00,187.98,188.15,187.94,188.13,3239.0,167.6382,167.7898,167.6025,167.772,3239.0
2020-08-05 13:25:00,188.16,188.26,188.16,188.23,1162.0,167.7987,167.8879,167.7987,167.8612,1162.0
2020-08-05 13:30:00,188.18,188.22,188.14,188.19,1200.0,167.8166,167.8522,167.7809,167.8255,1200.0
2020-08-05 13:35:00,188.2,188.24,188.16,188.21,2768.0,167.8344,167.8701,167.7987,167.8433,2768.0
2020-08-05 13:40:00,188.19,188.19,188.11,188.11,2318.0,167.8255,167.8255,167.7541,167.7541,2318.0
2020-08-05 13:45:00,188.12,188.14,187.87,187.92,2668.0,167.7631,167.7809,167.5401,167.5847,2668.0
2020-08-05 13:50:00,187.92,187.97,187.86,187.86,2400.0,167.5847,167.6293,167.5312,167.5312,2400.0
2020-08-05 13:55:00,187.84,187.95,187.84,187.93,3224.0,167.5134,167.6115,167.5134,167.5936,3224.0
2020-08-05 14:00:00,187.87,188.07,187.71,187.99,21339.0,167.5401,167.7185,167.3974,167.6471,21339.0
2020-08-05 14:05:00,187.96,188.14,187.78,188.0,20130.0,167.6204,167.7809,167.4598,167.656,20130.0
2020-08-05 14:10:00,187.97,188.11,187.91,187.91,3538.0,167.6293,167.7541,167.5758,167.5758,3538.0
2020-08-05 14:15:00,187.94,188.12,187.94,188.12,3736.0,167.6025,167.7631,167.6025,167.7631,3736.0
2020-08-05 14:20:00,188.14,188.18,188.0,188.06,3721.0,167.7809,167.8166,167.656,167.7095,3721.0
2020-08-05 14:25:00,188.09,188.3,188.09,188.27,2400.0,167.7363,167.9236,167.7363,167.8968,2400.0
2020-08-05 14:30:00,188.26,188.3,188.25,188.26,2490.0,167.8879,167.9236,167.879,167.8879,2490.0
2020-08-05 14:35:00,188.22,188.22,188.08,188.09,2655.0,167.8522,167.8522,167.7274,167.7363,2655.0
2020-08-05 14:40:00,188.07,188.07,187.91,187.92,3949.0,167.7185,167.7185,167.5758,167.5847,3949.0
2020-08-05 14:45:00,187.94,188.07,187.94,187.97,3398.0,167.6025,167.7185,167.6025,167.6293,3398.0
2020-08-05 14:50:00,187.92,187.94,187.68,187.68,4275.0,167.5847,167.6025,167.3707,167.3707,4275.0
2020-08-05 14:55:00,187.72,187.81,187.68,187.81,3553.0,167.4063,167.4866,167.3707,167.4866,3553.0
2020-08-05 15:00:00,187.84,188.1,187.81,188.02,3737.0,167.5134,167.7452,167.4866,167.6739,3737.0
2020-08-05 15:05:00,188.01,188.03,187.69,187.7,4929.0,167.665,167.6828,167.3796,167.3885,4929.0
2020-08-05 15:10:00,187.7,187.75,187.66,187.75,3906.0,167.3885,167.4331,167.3528,167.4331,3906.0
2020-08-05 15:15:00,187.76,187.76,187.57,187.65,3573.0,167.442,167.442,167.2726,167.3439,3573.0
2020-08-05 15:20:00,187.68,187.88,187.68,187.87,6930.0,167.3707,167.549,167.3707,167.5401,6930.0
2020-08-05 15:25:00,187.78,187.8,187.63,187.64,5175.0,167.4598,167.4777,167.3261,167.335,5175.0
2020-08-05 15:30:00,187.65,187.75,187.56,187.75,20899.0,167.3439,167.4331,167.2637,167.4331,20899.0
2020-08-05 15:35:00,187.76,187.81,187.61,187.8,11804.0,167.442,167.4866,167.3082,167.4777,11804.0
2020-08-05 15:40:00,187.81,187.92,187.71,187.78,15492.0,167.4866,167.5847,167.3974,167.4598,15492.0
2020-08-05 15:45:00,187.78,188.01,187.67,187.7,14108.0,167.4598,167.665,167.3617,167.3885,14108.0
2020-08-05 15:50:00,187.71,188.39,187.7,188.39,30097.0,167.3974,168.0038,167.3885,168.0038,30097.0
2020-08-05 15:55:00,188.49,188.66,188.22,188.57,62635.0,168.093,168.2446,167.8522,168.1644,62635.0
2020-08-06 09:30:00,188.33,188.78,187.87,188.64,12898.0,167.9503,168.3516,167.5401,168.2268,12898.0
2020-08-06 09:35:00,188.71,189.0,188.6,188.66,13535.0,168.2892,168.5478,168.1911,168.2446,13535.0
2020-08-06 09:40:00,188.66,188.66,188.3,188.31,2217.0,168.2446,168.2446,167.9236,167.9325,2217.0
2020-08-06 09:45:00,188.33,188.42,187.84,188.42,2120.0,167.9503,168.0306,167.5134,168.0306,2120.0
2020-08-06 09:50:00,188.42,188.43,188.02,188.28,2056.0,168.0306,168.0395,167.6739,167.9057,2056.0
2020-08-06 09:55:00,188.16,188.26,188.0,188.01,3561.0,167.7987,167.8879,167.656,167.665,3561.0
2020-08-06 10:00:00,187.87,187.91,187.56,187.71,2230.0,167.5401,167.5758,167.2637,167.3974,2230.0
2020-08-06 10:05:00,187.72,187.72,187.38,187.39,838.0,167.4063,167.4063,167.1031,167.112,838.0
2020-08-06 10:10:00,187.4,187.69,187.37,187.44,2655.0,167.121,167.3796,167.0942,167.1566,2655.0
2020-08-06 10:15:00,187.57,187.59,187.47,187.54,1768.0,167.2726,167.2904,167.1834,167.2458,1768.0
2020-08-06 10:20:00,187.59,188.0,187.5,187.96,3397.0,167.2904,167.656,167.2101,167.6204,3397.0
2020-08-06 10:25:00,187.92,188.0,187.81,187.87,2806.0,167.5847,167.656,167.4866,167.5401,2806.0
2020-08-06 10:30:00,187.76,187.86,187.51,187.51,4598.0,167.442,167.5312,167.2191,167.2191,4598.0
2020-08-06 10:35:00,187.53,187.54,186.97,186.98,5828.0,167.2369,167.2458,166.7375,166.7464,5828.0
2020-08-06 10:40:00,187.01,187.2,186.92,186.93,1624.0,166.7732,166.9426,166.6929,166.7018,1624.0
2020-08-06 10:45:00,186.99,187.27,186.95,186.95,3627.0,166.7553,167.005,166.7197,166.7197,3627.0
2020-08-06 10:50:00,186.92,187.47,186.88,187.38,2630.0,166.6929,167.1834,166.6572,167.1031,2630.0
2020-08-06 10:55:00,187.46,187.46,187.07,187.27,3820.0,167.1745,167.1745,166.8267,167.005,3820.0
2020-08-06 11:00:00,187.34,187.34,186.99,187.13,3764.0,167.0675,167.0675,166.7553,166.8802,3764.0
2020-08-06 11:05:00,187.19,187.22,187.04,187.18,2583.0,166.9337,166.9604,166.7999,166.9248,2583.0
2020-08-06 11:10:00,187.22,187.56,187.13,187.27,5765.0,166.9604,167.2637,166.8802,167.005,5765.0
2020-08-06 11:15:00,187.26,187.33,187.12,187.17,2076.0,166.9961,167.0585,166.8713,166.9159,2076.0
2020-08-06 11:20:00,187.16,187.33,187.16,187.3,2318.0,166.9069,167.0585,166.9069,167.0318,2318.0
2020-08-06 11:25:00,187.33,187.4,187.2,187.28,2264.0,167.0585,167.121,166.9426,167.014,2264.0
2020-08-06 11:30:00,187.12,187.14,186.96,187.08,1972.0,166.8713,166.8891,166.7286,166.8356,1972.0
2020-08-06 11:35:00,187.11,187.21,187.01,187.01,1490.0,166.8623,166.9515,166.7732,166.7732,1490.0
2020-08-06 11:40:00,186.91,187.14,186.91,187.14,2323.0,166.684,166.8891,166.684,166.8891,2323.0
2020-08-06 11:45:00,187.11,187.3,187.1,187.23,2325.0,166.8623,167.0318,166.8534,166.9694,2325.0
2020-08-06 11:50:00,187.32,187.34,187.24,187.31,1604.0,167.0496,167.0675,166.9783,167.0407,1604.0
2020-08-06 11:55:00,187.23,187.31,187.19,187.26,3415.0,166.9694,167.0407,166.9337,166.9961,3415.0
2020-08-06 12:00:00,187.25,187.61,187.25,187.55,2100.0,166.9872,167.3082,166.9872,167.2547,2100.0
2020-08-06 12:05:00,187.59,187.59,187.43,187.49,1023.0,167.2904,167.2904,167.1477,167.2012,1023.0
2020-08-06 12:10:00,187.43,187.84,187.43,187.76,3094.0,167.1477,167.5134,167.1477,167.442,3094.0
2020-08-06 12:15:00,187.79,187.79,187.5,187.5,2822.0,167.4688,167.4688,167.2101,167.2101,2822.0
2020-08-06 12:20:00,187.44,187.5,187.31,187.43,2340.0,167.1566,167.2101,167.0407,167.1477,2340.0
2020-08-06 12:25:00,187.48,187.78,187.48,187.68,4586.0,167.1923,167.4598,167.1923,167.3707,4586.0
2020-08-06 12:30:00,187.66,187.9,187.66,187.9,1925.0,167.3528,167.5669,167.3528,167.5669,1925.0
2020-08-06 12:35:00,187.84,187.89,187.79,187.88,1940.0,167.5134,167.5579,167.4688,167.549,1940.0
2020-08-06 12:40:00,187.86,187.92,187.74,187.92,1471.0,167.5312,167.5847,167.4242,167.5847,1471.0
2020-08-06 12:45:00,187.96,187.96,187.92,187.92,200.0,167.6204,167.6204,167.5847,167.5847,200.0
2020-08-06 12:50:00,187.73,187.82,187.72,187.73,1660.0,167.4153,167.4955,167.4063,167.4153,1660.0
2020-08-06 12:55:00,187.68,187.8,187.67,187.8,1699.0,167.3707,167.4777,167.3617,167.4777,1699.0
2020-08-06 13:00:00,187.79,187.85,187.78,187.85,875.0,167.4688,167.5223,167.4598,167.5223,875.0
2020-08-06 13:05:00,187.86,187.95,187.7,187.7,6526.0,167.5312,167.6115,167.3885,167.3885,6526.0
2020-08-06 13:10:00,187.73,187.86,187.66,187.66,2445.0,167.4153,167.5312,167.3528,167.3528,2445.0
2020-08-06 13:15:00,187.63,187.63,187.42,187.54,2383.0,167.3261,167.3261,167.1388,167.2458,2383.0
2020-08-06 13:20:00,187.56,187.62,187.55,187.55,1005.0,167.2637,167.3172,167.2547,167.2547,1005.0
2020-08-06 13:25:00,187.53,187.53,187.42,187.5,1677.0,167.2369,167.2369,167.1388,167.2101,1677.0
2020-08-06 13:30:00,187.55,187.55,187.34,187.36,1615.0,167.2547,167.2547,167.0675,167.0853,1615.0
2020-08-06 13:35:00,187.44,187.56,187.44,187.54,1800.0,167.1566,167.2637,167.1566,167.2458,1800.0
2020-08-06 13:40:00,187.54,187.73,187.54,187.72,1412.0,167.2458,167.4153,167.2458,167.4063,1412.0
2020-08-06 13:45:00,187.76,187.76,187.56,187.6,1200.0,167.442,167.442,167.2637,167.2993,1200.0
2020-08-06 13:50:00,187.65,187.71,187.58,187.63,806.0,167.3439,167.3974,167.2815,167.3261,806.0
2020-08-06 13:55:00,187.61,187.61,187.44,187.48,2891.0,167.3082,167.3082,167.1566,167.1923,2891.0
2020-08-06 14:00:00,187.51,187.75,187.51,187.62,2511.0,167.2191,167.4331,167.2191,167.3172,2511.0
2020-08-06 14:05:00,187.61,187.63,187.45,187.63,1897.0,167.3082,167.3261,167.1656,167.3261,1897.0
2020-08-06 14:10:00,187.64,187.64,187.53,187.6,1406.0,167.335,167.335,167.2369,167.2993,1406.0
2020-08-06 14:15:00,187.6,187.64,187.39,187.39,2187.0,167.2993,167.335,167.112,167.112,2187.0
2020-08-06 14:20:00,187.45,187.61,187.45,187.49,3348.0,167.1656,167.3082,167.1656,167.2012,3348.0
2020-08-06 14:25:00,187.46,187.5,187.36,187.46,1800.0,167.1745,167.2101,167.0853,167.1745,1800.0
2020-08-06 14:30:00,187.45,187.69,187.45,187.55,2514.0,167.1656,167.3796,167.1656,167.2547,2514.0
2020-08-06 14:35:00,187.51,187.87,187.51,187.87,4621.0,167.2191,167.5401,167.2191,167.5401,4621.0
2020-08-06 14:40:00,187.75,188.01,187.75,188.01,2016.0,167.4331,167.665,167.4331,167.665,2016.0
2020-08-06 14:45:00,187.97,188.03,187.92,188.03,2605.0,167.6293,167.6828,167.5847,167.6828,2605.0
2020-08-06 14:50:00,188.06,188.18,188.06,188.06,2418.0,167.7095,167.8166,167.7095,167.7095,2418.0
2020-08-06 14:55:00,188.02,188.02,187.85,187.91,2434.0,167.6739,167.6739,167.5223,167.5758,2434.0
2020-08-06 15:00:00,187.94,188.08,187.87,188.01,4041.0,167.6025,167.7274,167.5401,167.665,4041.0
2020-08-06 15:05:00,187.88,187.96,187.88,187.9,3234.0,167.549,167.6204,167.549,167.5669,3234.0
2020-08-06 15:10:00,187.94,187.98,187.87,187.98,3651.0,167.6025,167.6382,167.5401,167.6382,3651.0
2020-08-06 15:15:00,188.03,188.29,188.01,188.29,3348.0,167.6828,167.9147,167.665,167.9147,3348.0
2020-08-06 15:20:00,188.24,188.27,188.05,188.1,3531.0,167.8701,167.8968,167.7006,167.7452,3531.0
2020-08-06 15:25:00,188.12,188.2,188.03,188.2,5182.0,167.7631,167.8344,167.6828,167.8344,5182.0
2020-08-06 15:30:00,188.24,188.37,188.07,188.14,7565.0,167.8701,167.986,167.7185,167.7809,7565.0
2020-08-06 15:35:00,188.14,188.23,188.06,188.2,8615.0,167.7809,167.8612,167.7095,167.8344,8615.0
2020-08-06 15:40:00,188.22,188.32,188.13,188.18,9494.0,167.8522,167.9414,167.772,167.8166,9494.0
2020-08-06 15:45:00,188.16,188.23,187.92,188.13,13374.0,167.7987,167.8612,167.5847,167.772,13374.0
2020-08-06 15:50:00,188.15,188.25,188.05,188.13,13017.0,167.7898,167.879,167.7006,167.772,13017.0
2020-08-06 15:55:00,188.15,188.15,187.78,187.96,54422.0,167.7898,167.7898,167.4598,167.6204,54422.0
2020-08-07 09:30:00,188.01,188.53,187.71,188.33,9168.0,167.665,168.1287,167.3974,167.9503,9168.0
2020-08-07 09:35:00,188.23,188.49,188.19,188.22,4604.0,167.8612,168.093,167.8255,167.8522,4604.0
2020-08-07 09:40:00,187.83,187.83,187.53,187.61,1301.0,167.5044,167.5044,167.2369,167.3082,1301.0
2020-08-07 09:45:00,187.63,188.1,187.63,188.1,1494.0,167.3261,167.7452,167.3261,167.7452,1494.0
2020-08-07 09:50:00,188.09,188.24,188.09,188.19,1478.0,167.7363,167.8701,167.7363,167.8255,1478.0
2020-08-07 09:55:00,188.18,188.41,188.06,188.38,5124.0,167.8166,168.0217,167.7095,167.9949,5124.0
2020-08-07 10:00:00,188.36,188.68,188.26,188.63,3095.0,167.9771,168.2625,167.8879,168.2179,3095.0
2020-08-07 10:05:00,188.64,188.71,188.33,188.33,1988.0,168.2268,168.2892,167.9503,167.9503,1988.0
2020-08-07 10:10:00,188.59,188.74,188.59,188.74,1436.0,168.1822,168.316,168.1822,168.316,1436.0
2020-08-07 10:15:00,188.8,188.8,188.35,188.35,2608.0,168.3695,168.3695,167.9682,167.9682,2608.0
2020-08-07 10:20:00,188.29,188.29,188.09,188.28,1780.0,167.9147,167.9147,167.7363,167.9057,1780.0
2020-08-07 10:25:00,188.34,188.5,188.33,188.34,1843.0,167.9592,168.1019,167.9503,167.9592,1843.0
2020-08-07 10:30:00,188.4,188.55,188.34,188.48,1725.0,168.0128,168.1465,167.9592,168.0841,1725.0
2020-08-07 10:35:00,188.48,188.48,188.43,188.47,544.0,168.0841,168.0841,168.0395,168.0752,544.0
2020-08-07 10:40:00,188.49,188.68,188.49,188.66,2765.0,168.093,168.2625,168.093,168.2446,2765.0
2020-08-07 10:45:00,188.61,188.61,188.38,188.38,2081.0,168.2,168.2,167.9949,167.9949,2081.0
2020-08-07 10:50:00,188.35,188.35,188.12,188.2,2720.0,167.9682,167.9682,167.7631,167.8344,2720.0
2020-08-07 10:55:00,188.31,188.33,187.98,188.03,3172.0,167.9325,167.9503,167.6382,167.6828,3172.0
2020-08-07 11:00:00,188.01,188.22,187.85,188.06,3435.0,167.665,167.8522,167.5223,167.7095,3435.0
2020-08-07 11:05:00,188.26,188.38,188.17,188.35,3010.0,167.8879,167.9949,167.8076,167.9682,3010.0
2020-08-07 11:10:00,188.41,188.41,187.95,187.96,2500.0,168.0217,168.0217,167.6115,167.6204,2500.0
2020-08-07 11:15:00,187.9,187.93,187.72,187.72,2707.0,167.5669,167.5936,167.4063,167.4063,2707.0
2020-08-07 11:20:00,187.7,187.96,187.7,187.96,1600.0,167.3885,167.6204,167.3885,167.6204,1600.0
2020-08-07 11:25:00,187.97,188.03,187.91,188.03,1500.0,167.6293,167.6828,167.5758,167.6828,1500.0
2020-08-07 11:30:00,187.96,188.21,187.96,188.21,1142.0,167.6204,167.8433,167.6204,167.8433,1142.0
2020-08-07 11:35:00,188.23,188.66,188.22,188.57,2821.0,167.8612,168.2446,167.8522,168.1644,2821.0
2020-08-07 11:40:00,188.64,188.65,188.55,188.57,813.0,168.2268,168.2357,168.1465,168.1644,813.0
2020-08-07 11:45:00,188.59,188.62,188.43,188.44,1400.0,168.1822,168.2089,168.0395,168.0484,1400.0
2020-08-07 11:50:00,188.44,188.44,188.26,188.39,1033.0,168.0484,168.0484,167.8879,168.0038,1033.0
2020-08-07 11:55:00,188.26,188.37,188.21,188.24,3100.0,167.8879,167.986,167.8433,167.8701,3100.0
2020-08-07 12:00:00,188.21,188.37,188.17,188.36,1700.0,167.8433,167.986,167.8076,167.9771,1700.0
2020-08-07 12:05:00,188.43,188.56,188.42,188.51,2101.0,168.0395,168.1554,168.0306,168.1109,2101.0
2020-08-07 12:10:00,188.53,188.64,188.5,188.53,2008.0,168.1287,168.2268,168.1019,168.1287,2008.0
2020-08-07 12:15:00,188.52,188.57,188.5,188.56,5238.0,168.1198,168.1644,168.1019,168.1554,5238.0
2020-08-07 12:20:00,188.6,188.67,188.59,188.67,1900.0,168.1911,168.2535,168.1822,168.2535,1900.0
2020-08-07 12:25:00,188.66,188.95,188.63,188.95,7720.0,168.2446,168.5032,168.2179,168.5032,7720.0
2020-08-07 12:30:00,188.92,189.2,188.92,189.16,8438.0,168.4765,168.7262,168.4765,168.6905,8438.0
2020-08-07 12:35:00,189.14,189.21,189.12,189.13,2351.0,168.6727,168.7351,168.6548,168.6638,2351.0
2020-08-07 12:40:00,189.12,189.24,189.12,189.24,3108.0,168.6548,168.7619,168.6548,168.7619,3108.0
2020-08-07 12:45:00,189.3,189.5,189.25,189.25,3053.0,168.8154,168.9937,168.7708,168.7708,3053.0
2020-08-07 12:50:00,189.24,189.42,189.24,189.38,3290.0,168.7619,168.9224,168.7619,168.8867,3290.0
2020-08-07 12:55:00,189.32,189.45,189.29,189.44,2881.0,168.8332,168.9491,168.8064,168.9402,2881.0
2020-08-07 13:00:00,189.45,189.59,189.4,189.55,1700.0,168.9491,169.074,168.9045,169.0383,1700.0
2020-08-07 13:05:00,189.53,189.59,189.42,189.48,6132.0,169.0205,169.074,168.9224,168.9759,6132.0
2020-08-07 13:10:00,189.41,189.9,189.41,189.85,3831.0,168.9135,169.3504,168.9135,169.3058,3831.0
2020-08-07 13:15:00,189.99,190.08,189.9,189.93,9701.0,169.4307,169.511,169.3504,169.3772,9701.0
2020-08-07 13:20:00,189.87,190.0,189.87,189.99,3912.0,169.3237,169.4396,169.3237,169.4307,3912.0
2020-08-07 13:25:00,190.01,190.2,189.98,190.16,6509.0,169.4485,169.618,169.4218,169.5823,6509.0
2020-08-07 13:30:00,190.14,190.28,190.0,190.27,5800.0,169.5645,169.6893,169.4396,169.6804,5800.0
2020-08-07 13:35:00,190.26,190.46,190.26,190.44,2611.0,169.6715,169.8498,169.6715,169.832,2611.0
2020-08-07 13:40:00,190.42,190.49,190.37,190.49,3688.0,169.8142,169.8766,169.7696,169.8766,3688.0
2020-08-07 13:45:00,190.51,190.57,190.3,190.3,3800.0,169.8944,169.9479,169.7072,169.7072,3800.0
2020-08-07 13:50:00,190.22,190.22,190.01,190.04,2376.0,169.6358,169.6358,169.4485,169.4753,2376.0
2020-08-07 13:55:00,190.08,190.2,190.05,190.08,5323.0,169.511,169.618,169.4842,169.511,5323.0
2020-08-07 14:00:00,190.11,190.18,190.0,190.1,5180.0,169.5377,169.6001,169.4396,169.5288,5180.0
2020-08-07 14:05:00,189.99,189.99,189.7,189.97,2404.0,169.4307,169.4307,169.1721,169.4129,2404.0
2020-08-07 14:10:00,189.96,190.16,189.96,190.12,2849.0,169.4039,169.5823,169.4039,169.5466,2849.0
2020-08-07 14:15:00,190.14,190.18,189.86,189.89,2327.0,169.5645,169.6001,169.3148,169.3415,2327.0
2020-08-07 14:20:00,189.95,190.0,189.81,189.82,2943.0,169.395,169.4396,169.2702,169.2791,2943.0
2020-08-07 14:25:00,189.93,189.98,189.9,189.91,3415.0,169.3772,169.4218,169.3504,169.3594,3415.0
2020-08-07 14:30:00,189.8,190.11,189.78,190.11,5008.0,169.2613,169.5377,169.2434,169.5377,5008.0
2020-08-07 14:35:00,190.13,190.2,189.98,190.0,9755.0,169.5555,169.618,169.4218,169.4396,9755.0
2020-08-07 14:40:00,189.97,190.1,189.94,190.1,7773.0,169.4129,169.5288,169.3861,169.5288,7773.0
2020-08-07 14:45:00,190.12,190.2,190.01,190.02,4300.0,169.5466,169.618,169.4485,169.4575,4300.0
2020-08-07 14:50:00,190.0,190.09,190.0,190.0,4553.0,169.4396,169.5199,169.4396,169.4396,4553.0
2020-08-07 14:55:00,189.95,190.03,189.88,190.0,4646.0,169.395,169.4664,169.3326,169.4396,4646.0
2020-08-07 15:00:00,189.94,190.03,189.94,190.03,7303.0,169.3861,169.4664,169.3861,169.4664,7303.0
2020-08-07 15:05:00,189.99,190.02,189.95,189.99,4863.0,169.4307,169.4575,169.395,169.4307,4863.0
2020-08-07 15:10:00,189.98,190.0,189.62,189.63,5576.0,169.4218,169.4396,169.1007,169.1097,5576.0
2020-08-07 15:15:00,189.68,189.96,189.68,189.96,1714.0,169.1542,169.4039,169.1542,169.4039,1714.0
2020-08-07 15:20:00,189.92,189.94,189.86,189.87,4007.0,169.3683,169.3861,169.3148,169.3237,4007.0
2020-08-07 15:25:00,189.9,190.0,189.5,189.59,19541.0,169.3504,169.4396,168.9937,169.074,19541.0
2020-08-07 15:30:00,189.6,189.93,189.4,189.93,10405.0,169.0829,169.3772,168.9045,169.3772,10405.0
2020-08-07 15:35:00,189.97,190.07,189.8,190.07,6959.0,169.4129,169.502,169.2613,169.502,6959.0
2020-08-07 15:40:00,190.09,190.45,190.05,190.45,7094.0,169.5199,169.8409,169.4842,169.8409,7094.0
2020-08-07 15:45:00,190.46,190.69,190.38,190.64,14067.0,169.8498,170.0549,169.7785,170.0104,14067.0
2020-08-07 15:50:00,190.6,190.71,190.39,190.4,21334.0,169.9747,170.0728,169.7874,169.7963,21334.0
2020-08-07 15:55:00,190.33,190.59,190.2,190.59,38033.0,169.7339,169.9658,169.618,169.9658,38033.0
2020-08-10 09:30:00,190.89,191.6,190.57,191.6,13949.0,170.2333,170.8665,169.9479,170.8665,13949.0
2020-08-10 09:35:00,191.62,191.8,191.21,191.21,2496.0,170.8843,171.0448,170.5187,170.5187,2496.0
2020-08-10 09:40:00,191.31,191.7,191.27,191.63,4831.0,170.6079,170.9557,170.5722,170.8932,4831.0
2020-08-10 09:45:00,191.66,191.93,191.25,191.92,2225.0,170.92,171.1608,170.5543,171.1518,2225.0
2020-08-10 09:50:00,191.8,191.9,191.62,191.85,3472.0,171.0448,171.134,170.8843,171.0894,3472.0
2020-08-10 09:55:00,191.83,191.91,191.61,191.8,5844.0,171.0716,171.1429,170.8754,171.0448,5844.0
2020-08-10 10:00:00,191.69,191.75,191.39,191.65,3263.0,170.9467,171.0002,170.6792,170.9111,3263.0
2020-08-10 10:05:00,191.66,191.88,191.65,191.88,2837.0,170.92,171.1162,170.9111,171.1162,2837.0
2020-08-10 10:10:00,191.89,192.64,191.83,192.64,10549.0,171.1251,171.7939,171.0716,171.7939,10549.0
2020-08-10 10:15:00,192.66,192.92,192.59,192.92,7357.0,171.8118,172.0436,171.7493,172.0436,7357.0
2020-08-10 10:20:00,192.85,193.18,192.82,193.18,3926.0,171.9812,172.2755,171.9545,172.2755,3926.0
2020-08-10 10:25:00,193.23,193.68,193.18,193.68,5909.0,172.3201,172.7214,172.2755,172.7214,5909.0
2020-08-10 10:30:00,193.64,194.38,193.59,194.38,9342.0,172.6857,173.3456,172.6411,173.3456,9342.0
2020-08-10 10:35:00,194.38,194.65,194.34,194.65,13280.0,173.3456,173.5864,173.31,173.5864,13280.0
2020-08-10 10:40:00,194.69,194.99,194.57,194.89,9927.0,173.6221,173.8896,173.5151,173.8005,9927.0
2020-08-10 10:45:00,194.83,194.91,194.65,194.82,4622.0,173.7469,173.8183,173.5864,173.738,4622.0
2020-08-10 10:50:00,194.77,194.9,194.54,194.87,8342.0,173.6934,173.8094,173.4883,173.7826,8342.0
2020-08-10 10:55:00,194.83,195.16,194.65,194.76,10444.0,173.7469,174.0412,173.5864,173.6845,10444.0
2020-08-10 11:00:00,194.86,195.13,194.86,194.97,7789.0,173.7737,174.0145,173.7737,173.8718,7789.0
2020-08-10 11:05:00,195.01,195.17,194.89,195.06,8762.0,173.9075,174.0502,173.8005,173.9521,8762.0
2020-08-10 11:10:00,195.08,195.17,194.77,194.78,7436.0,173.9699,174.0502,173.6934,173.7024,7436.0
2020-08-10 11:15:00,194.78,194.83,194.64,194.7,7574.0,173.7024,173.7469,173.5775,173.631,7574.0
2020-08-10 11:20:00,194.66,194.66,194.01,194.34,5877.0,173.5953,173.5953,173.0157,173.31,5877.0
2020-08-10 11:25:00,194.31,194.43,194.27,194.31,3712.0,173.2832,173.3902,173.2475,173.2832,3712.0
2020-08-10 11:30:00,194.3,194.49,194.29,194.47,5133.0,173.2743,173.4437,173.2654,173.4259,5133.0
2020-08-10 11:35:00,194.38,194.91,194.38,194.77,4330.0,173.3456,173.8183,173.3456,173.6934,4330.0
2020-08-10 11:40:00,194.79,194.91,194.53,194.75,8071.0,173.7113,173.8183,173.4794,173.6756,8071.0
2020-08-10 11:45:00,194.73,194.95,194.65,194.94,3001.0,173.6578,173.854,173.5864,173.845,3001.0
2020-08-10 11:50:00,194.96,195.51,194.96,195.33,12825.0,173.8629,174.3534,173.8629,174.1928,12825.0
2020-08-10 11:55:00,195.3,195.3,194.96,195.11,3915.0,174.1661,174.1661,173.8629,173.9966,3915.0
2020-08-10 12:00:00,195.09,195.24,194.97,195.02,1924.0,173.9788,174.1126,173.8718,173.9164,1924.0
2020-08-10 12:05:00,195.02,195.12,195.02,195.05,1093.0,173.9164,174.0056,173.9164,173.9431,1093.0
2020-08-10 12:10:00,194.99,194.99,194.77,194.77,3300.0,173.8896,173.8896,173.6934,173.6934,3300.0
2020-08-10 12:15:00,194.74,194.91,194.69,194.75,2900.0,173.6667,173.8183,173.6221,173.6756,2900.0
2020-08-10 12:20:00,194.71,194.71,194.49,194.55,7097.0,173.6399,173.6399,173.4437,173.4972,7097.0
2020-08-10 12:25:00,194.59,194.7,194.43,194.43,5014.0,173.5329,173.631,173.3902,173.3902,5014.0
2020-08-10 12:30:00,194.43,194.59,194.43,194.59,2750.0,173.3902,173.5329,173.3902,173.5329,2750.0
2020-08-10 12:35:00,194.61,194.67,194.42,194.56,2099.0,173.5508,173.6043,173.3813,173.5062,2099.0
2020-08-10 12:40:00,194.55,194.67,194.45,194.53,4663.0,173.4972,173.6043,173.4081,173.4794,4663.0
2020-08-10 12:45:00,194.64,194.64,194.28,194.37,3477.0,173.5775,173.5775,173.2565,173.3367,3477.0
2020-08-10 12:50:00,194.28,194.28,193.97,193.97,4034.0,173.2565,173.2565,172.98,172.98,4034.0
2020-08-10 12:55:00,194.0,194.26,193.99,194.16,4324.0,173.0068,173.2386,172.9978,173.1495,4324.0
2020-08-10 13:00:00,194.18,194.19,193.96,193.99,3081.0,173.1673,173.1762,172.9711,172.9978,3081.0
2020-08-10 13:05:00,194.0,194.07,193.82,193.82,6541.0,173.0068,173.0692,172.8462,172.8462,6541.0
2020-08-10 13:10:00,193.76,193.92,193.45,193.54,6081.0,172.7927,172.9354,172.5163,172.5965,6081.0
2020-08-10 13:15:00,193.54,193.86,193.53,193.86,7930.0,172.5965,172.8819,172.5876,172.8819,7930.0
2020-08-10 13:20:00,193.85,193.93,193.71,193.72,6615.0,172.873,172.9443,172.7481,172.7571,6615.0
2020-08-10 13:25:00,193.68,193.87,193.52,193.7,5529.0,172.7214,172.8908,172.5787,172.7392,5529.0
2020-08-10 13:30:00,193.74,194.06,193.73,194.04,1610.0,172.7749,173.0603,172.766,173.0424,1610.0
2020-08-10 13:35:00,194.02,194.13,193.99,194.08,4287.0,173.0246,173.1227,172.9978,173.0781,4287.0
2020-08-10 13:40:00,194.11,194.16,194.09,194.15,1900.0,173.1049,173.1495,173.087,173.1405,1900.0
2020-08-10 13:45:00,194.16,194.36,194.16,194.28,5369.0,173.1495,173.3278,173.1495,173.2565,5369.0
2020-08-10 13:50:00,194.33,194.63,194.3,194.49,2000.0,173.3011,173.5686,173.2743,173.4437,2000.0
2020-08-10 13:55:00,194.42,194.5,194.32,194.44,2792.0,173.3813,173.4527,173.2921,173.3992,2792.0
2020-08-10 14:00:00,194.48,194.63,194.41,194.49,3955.0,173.4348,173.5686,173.3724,173.4437,3955.0
2020-08-10 14:05:00,194.43,194.69,194.43,194.54,6079.0,173.3902,173.6221,173.3902,173.4883,6079.0
2020-08-10 14:10:00,194.54,194.55,194.41,194.41,13150.0,173.4883,173.4972,173.3724,173.3724,13150.0
2020-08-10 14:15:00,194.43,194.58,194.42,194.58,11027.0,173.3902,173.524,173.3813,173.524,11027.0
2020-08-10 14:20:00,194.54,194.54,194.42,194.42,4595.0,173.4883,173.4883,173.3813,173.3813,4595.0
2020-08-10 14:25:00,194.43,194.63,194.43,194.58,5233.0,173.3902,173.5686,173.3902,173.524,5233.0
2020-08-10 14:30:00,194.56,194.62,194.43,194.62,4481.0,173.5062,173.5597,173.3902,173.5597,4481.0
2020-08-10 14:35:00,194.59,194.64,194.42,194.47,3613.0,173.5329,173.5775,173.3813,173.4259,3613.0
2020-08-10 14:40:00,194.45,194.45,194.3,194.38,3597.0,173.4081,173.4081,173.2743,173.3456,3597.0
2020-08-10 14:45:00,194.39,194.63,194.39,194.62,4990.0,173.3546,173.5686,173.3546,173.5597,4990.0
2020-08-10 14:50:00,194.61,194.73,194.61,194.66,4243.0,173.5508,173.6578,173.5508,173.5953,4243.0
2020-08-10 14:55:00,194.72,194.93,194.72,194.87,3281.0,173.6489,173.8361,173.6489,173.7826,3281.0
2020-08-10 15:00:00,194.9,195.07,194.89,195.01,8252.0,173.8094,173.961,173.8005,173.9075,8252.0
2020-08-10 15:05:00,195.01,195.41,195.01,195.38,6225.0,173.9075,174.2642,173.9075,174.2374,6225.0
2020-08-10 15:10:00,195.44,195.53,195.23,195.4,9180.0,174.2909,174.3712,174.1037,174.2553,9180.0
2020-08-10 15:15:00,195.37,195.39,195.24,195.35,10680.0,174.2285,174.2463,174.1126,174.2107,10680.0
2020-08-10 15:20:00,195.34,195.58,195.22,195.47,8345.0,174.2018,174.4158,174.0947,174.3177,8345.0
2020-08-10 15:25:00,195.45,195.55,195.34,195.43,11124.0,174.2999,174.389,174.2018,174.282,11124.0
2020-08-10 15:30:00,195.41,195.5,195.27,195.36,14802.0,174.2642,174.3444,174.1393,174.2196,14802.0
2020-08-10 15:35:00,195.46,195.72,195.29,195.56,13803.0,174.3088,174.5406,174.1572,174.398,13803.0
2020-08-10 15:40:00,195.56,195.59,195.42,195.51,17429.0,174.398,174.4247,174.2731,174.3534,17429.0
2020-08-10 15:45:00,195.54,195.58,195.26,195.26,20755.0,174.3801,174.4158,174.1304,174.1304,20755.0
2020-08-10 15:50:00,195.18,195.82,195.18,195.75,24991.0,174.0591,174.6298,174.0591,174.5674,24991.0
2020-08-10 15:55:00,195.76,195.9,195.5,195.9,63243.0,174.5763,174.7012,174.3444,174.7012,63243.0
2020-08-11 09:30:00,196.66,198.47,196.66,198.08,41228.0,175.3789,176.9931,175.3789,176.6453,41228.0
2020-08-11 09:35:00,198.56,198.96,197.88,198.15,10437.0,177.0733,177.43,176.4669,176.7077,10437.0
2020-08-11 09:40:00,198.15,199.14,198.13,198.83,9329.0,176.7077,177.5906,176.6898,177.3141,9329.0
2020-08-11 09:45:00,198.8,199.08,197.61,197.75,19640.0,177.2873,177.537,176.2261,176.351,19640.0
2020-08-11 09:50:00,197.69,197.69,196.85,197.62,7701.0,176.2975,176.2975,175.5484,176.235,7701.0
2020-08-11 09:55:00,197.72,198.15,197.5,198.13,12555.0,176.3242,176.7077,176.128,176.6898,12555.0
2020-08-11 10:00:00,198.28,198.9,198.27,198.49,9279.0,176.8236,177.3765,176.8147,177.0109,9279.0
2020-08-11 10:05:00,198.4,198.87,198.21,198.63,11643.0,176.9306,177.3498,176.7612,177.1357,11643.0
2020-08-11 10:10:00,198.75,198.9,198.26,198.51,8136.0,177.2428,177.3765,176.8058,177.0287,8136.0
2020-08-11 10:15:00,198.44,198.79,198.42,198.59,7402.0,176.9663,177.2784,176.9485,177.1001,7402.0
2020-08-11 10:20:00,198.41,198.41,198.17,198.22,6216.0,176.9395,176.9395,176.7255,176.7701,6216.0
2020-08-11 10:25:00,198.24,198.47,198.15,198.37,13411.0,176.7879,176.9931,176.7077,176.9039,13411.0
2020-08-11 10:30:00,198.38,198.58,198.3,198.56,8761.0,176.9128,177.0912,176.8415,177.0733,8761.0
2020-08-11 10:35:00,198.58,199.04,198.49,199.04,13489.0,177.0912,177.5014,177.0109,177.5014,13489.0
2020-08-11 10:40:00,199.05,199.35,198.8,198.8,6500.0,177.5103,177.7778,177.2873,177.2873,6500.0
2020-08-11 10:45:00,198.89,199.12,198.56,198.57,4447.0,177.3676,177.5727,177.0733,177.0822,4447.0
2020-08-11 10:50:00,198.61,198.77,198.53,198.69,6726.0,177.1179,177.2606,177.0466,177.1892,6726.0
2020-08-11 10:55:00,198.72,198.98,198.63,198.71,4756.0,177.216,177.4479,177.1357,177.2071,4756.0
2020-08-11 11:00:00,198.73,198.81,198.43,198.44,4105.0,177.2249,177.2963,176.9574,176.9663,4105.0
2020-08-11 11:05:00,198.43,198.82,198.34,198.8,4447.0,176.9574,177.3052,176.8771,177.2873,4447.0
2020-08-11 11:10:00,198.85,199.04,198.72,198.73,5454.0,177.3319,177.5014,177.216,177.2249,5454.0
2020-08-11 11:15:00,198.78,199.05,198.73,199.04,5621.0,177.2695,177.5103,177.2249,177.5014,5621.0
2020-08-11 11:20:00,199.06,199.19,198.88,199.11,4609.0,177.5192,177.6351,177.3587,177.5638,4609.0
2020-08-11 11:25:00,199.06,199.06,198.64,198.78,3413.0,177.5192,177.5192,177.1447,177.2695,3413.0
2020-08-11 11:30:00,198.73,198.82,198.42,198.56,4535.0,177.2249,177.3052,176.9485,177.0733,4535.0
2020-08-11 11:35:00,198.53,198.61,198.15,198.21,70704.0,177.0466,177.1179,176.7077,176.7612,70704.0
2020-08-11 11:40:00,198.12,198.25,197.99,198.24,3462.0,176.6809,176.7969,176.565,176.7879,3462.0
2020-08-11 11:45:00,198.18,198.25,198.0,198.01,5821.0,176.7344,176.7969,176.5739,176.5828,5821.0
2020-08-11 11:50:00,198.02,198.04,197.69,197.7,4222.0,176.5917,176.6096,176.2975,176.3064,4222.0
2020-08-11 11:55:00,197.63,197.91,197.63,197.82,2161.0,176.244,176.4937,176.244,176.4134,2161.0
2020-08-11 12:00:00,197.91,197.91,197.52,197.67,7461.0,176.4937,176.4937,176.1459,176.2796,7461.0
2020-08-11 12:05:00,197.62,197.75,197.57,197.57,1322.0,176.235,176.351,176.1904,176.1904,1322.0
2020-08-11 12:10:00,197.58,197.73,197.45,197.47,4343.0,176.1994,176.3331,176.0834,176.1013,4343.0
2020-08-11 12:15:00,197.51,197.52,197.23,197.38,5219.0,176.1369,176.1459,175.8872,176.021,5219.0
2020-08-11 12:20:00,197.4,197.53,197.25,197.25,2800.0,176.0388,176.1548,175.9051,175.9051,2800.0
2020-08-11 12:25:00,197.27,197.69,197.22,197.69,9601.0,175.9229,176.2975,175.8783,176.2975,9601.0
2020-08-11 12:30:00,197.78,198.0,197.77,197.92,2461.0,176.3777,176.5739,176.3688,176.5026,2461.0
2020-08-11 12:35:00,197.78,197.78,197.55,197.58,61231.0,176.3777,176.3777,176.1726,176.1994,61231.0
2020-08-11 12:40:00,197.79,197.79,197.46,197.74,3534.0,176.3866,176.3866,176.0923,176.342,3534.0
2020-08-11 12:45:00,197.8,197.95,197.74,197.77,28887.0,176.3956,176.5293,176.342,176.3688,28887.0
2020-08-11 12:50:00,197.79,197.85,197.54,197.69,6734.0,176.3866,176.4401,176.1637,176.2975,6734.0
2020-08-11 12:55:00,197.68,197.89,197.59,197.89,2770.0,176.2885,176.4758,176.2083,176.4758,2770.0
2020-08-11 13:00:00,197.9,197.9,197.64,197.71,4799.0,176.4847,176.4847,176.2529,176.3153,4799.0
2020-08-11 13:05:00,197.7,198.03,197.69,198.0,3846.0,176.3064,176.6007,176.2975,176.5739,3846.0
2020-08-11 13:10:00,198.01,198.38,197.95,198.29,5672.0,176.5828,176.9128,176.5293,176.8325,5672.0
2020-08-11 13:15:00,198.23,198.23,197.86,197.94,7816.0,176.779,176.779,176.4491,176.5204,7816.0
2020-08-11 13:20:00,197.93,198.06,197.86,197.94,23261.0,176.5115,176.6274,176.4491,176.5204,23261.0
2020-08-11 13:25:00,198.03,198.27,198.02,198.18,3332.0,176.6007,176.8147,176.5917,176.7344,3332.0
2020-08-11 13:30:00,198.2,198.33,197.94,198.0,8238.0,176.7523,176.8682,176.5204,176.5739,8238.0
2020-08-11 13:35:00,198.0,198.24,197.95,198.23,3231.0,176.5739,176.7879,176.5293,176.779,3231.0
2020-08-11 13:40:00,198.23,198.23,198.02,198.13,3532.0,176.779,176.779,176.5917,176.6898,3532.0
2020-08-11 13:45:00,198.11,198.18,198.02,198.16,6799.0,176.672,176.7344,176.5917,176.7166,6799.0
2020-08-11 13:50:00,198.16,198.43,198.11,198.34,6042.0,176.7166,176.9574,176.672,176.8771,6042.0
2020-08-11 13:55:00,198.37,198.54,198.32,198.5,6482.0,176.9039,177.0555,176.8593,177.0198,6482.0
2020-08-11 14:00:00,198.54,198.79,198.5,198.79,6048.0,177.0555,177.2784,177.0198,177.2784,6048.0
2020-08-11 14:05:00,198.76,198.86,198.68,198.73,5853.0,177.2517,177.3409,177.1803,177.2249,5853.0
2020-08-11 14:10:00,198.75,198.97,198.69,198.87,8932.0,177.2428,177.4389,177.1892,177.3498,8932.0
2020-08-11 14:15:00,198.87,199.02,198.82,198.82,8813.0,177.3498,177.4835,177.3052,177.3052,8813.0
2020-08-11 14:20:00,198.81,198.82,198.08,198.08,5500.0,177.2963,177.3052,176.6453,176.6453,5500.0
2020-08-11 14:25:00,198.02,198.23,198.0,198.01,7186.0,176.5917,176.779,176.5739,176.5828,7186.0
2020-08-11 14:30:00,198.05,198.26,197.96,197.97,6553.0,176.6185,176.8058,176.5382,176.5472,6553.0
2020-08-11 14:35:00,197.94,197.98,197.85,197.93,14421.0,176.5204,176.5561,176.4401,176.5115,14421.0
2020-08-11 14:40:00,197.96,198.03,197.82,197.94,10736.0,176.5382,176.6007,176.4134,176.5204,10736.0
2020-08-11 14:45:00,197.94,198.04,197.86,197.96,8587.0,176.5204,176.6096,176.4491,176.5382,8587.0
2020-08-11 14:50:00,198.0,198.1,197.84,197.99,8883.0,176.5739,176.6631,176.4312,176.565,8883.0
2020-08-11 14:55:00,198.0,198.05,197.9,198.01,7741.0,176.5739,176.6185,176.4847,176.5828,7741.0
2020-08-11 15:00:00,198.05,198.07,197.82,197.87,11085.0,176.6185,176.6363,176.4134,176.458,11085.0
2020-08-11 15:05:00,197.9,198.11,197.82,197.83,6200.0,176.4847,176.672,176.4134,176.4223,6200.0
2020-08-11 15:10:00,197.81,198.02,197.64,197.69,20240.0,176.4045,176.5917,176.2529,176.2975,20240.0
2020-08-11 15:15:00,197.7,197.7,196.26,196.39,21333.0,176.3064,176.3064,175.0222,175.1381,21333.0
2020-08-11 15:20:00,196.45,196.84,196.43,196.57,6825.0,175.1916,175.5394,175.1738,175.2987,6825.0
2020-08-11 15:25:00,196.61,197.33,196.61,197.28,3578.0,175.3343,175.9764,175.3343,175.9318,3578.0
2020-08-11 15:30:00,197.36,197.36,196.51,196.6,7321.0,176.0032,176.0032,175.2452,175.3254,7321.0
2020-08-11 15:35:00,196.56,197.0,196.55,196.74,10666.0,175.2897,175.6821,175.2808,175.4503,10666.0
2020-08-11 15:40:00,196.82,196.98,196.62,196.68,11194.0,175.5216,175.6643,175.3432,175.3968,11194.0
2020-08-11 15:45:00,196.6,196.7,196.38,196.55,13445.0,175.3254,175.4146,175.1292,175.2808,13445.0
2020-08-11 15:50:00,196.27,196.5,195.81,196.2,29688.0,175.0311,175.2362,174.6209,174.9687,29688.0
2020-08-11 15:55:00,196.27,196.47,196.04,196.32,36146.0,175.0311,175.2095,174.826,175.0757,36146.0
2020-08-12 09:30:00,198.41,198.8,197.74,197.79,13228.0,176.9395,177.2873,176.342,176.3866,13228.0
2020-08-12 09:35:00,197.64,197.77,197.3,197.53,6009.0,176.2529,176.3688,175.9497,176.1548,6009.0
2020-08-12 09:40:00,197.36,198.01,197.36,198.01,8080.0,176.0032,176.5828,176.0032,176.5828,8080.0
2020-08-12 09:45:00,198.01,198.04,197.5,197.57,12821.0,176.5828,176.6096,176.128,176.1904,12821.0
2020-08-12 09:50:00,197.51,197.63,197.18,197.56,22081.0,176.1369,176.244,175.8426,176.1815,22081.0
2020-08-12 09:55:00,197.57,197.95,197.42,197.46,8743.0,176.1904,176.5293,176.0567,176.0923,8743.0
2020-08-12 10:00:00,197.39,197.63,197.27,197.53,3743.0,176.0299,176.244,175.9229,176.1548,3743.0
2020-08-12 10:05:00,197.52,197.97,197.4,197.89,9195.0,176.1459,176.5472,176.0388,176.4758,9195.0
2020-08-12 10:10:00,197.89,198.21,197.89,198.15,12686.0,176.4758,176.7612,176.4758,176.7077,12686.0
2020-08-12 10:15:00,198.08,198.68,198.07,198.67,9850.0,176.6453,177.1803,176.6363,177.1714,9850.0
2020-08-12 10:20:00,198.67,198.86,198.62,198.86,1600.0,177.1714,177.3409,177.1268,177.3409,1600.0
2020-08-12 10:25:00,198.98,199.07,198.63,199.06,6615.0,177.4479,177.5281,177.1357,177.5192,6615.0
2020-08-12 10:30:00,199.16,199.34,199.06,199.06,9425.0,177.6084,177.7689,177.5192,177.5192,9425.0
2020-08-12 10:35:00,199.18,199.24,198.83,199.01,11587.0,177.6262,177.6797,177.3141,177.4746,11587.0
2020-08-12 10:40:00,199.09,199.24,199.02,199.06,2994.0,177.546,177.6797,177.4835,177.5192,2994.0
2020-08-12 10:45:00,199.09,199.27,199.0,199.02,5698.0,177.546,177.7065,177.4657,177.4835,5698.0
2020-08-12 10:50:00,199.03,199.26,199.03,199.26,5525.0,177.4925,177.6976,177.4925,177.6976,5525.0
2020-08-12 10:55:00,199.31,199.6,199.28,199.52,6862.0,177.7422,178.0008,177.7154,177.9294,6862.0
2020-08-12 11:00:00,199.44,199.56,199.39,199.45,4020.0,177.8581,177.9651,177.8135,177.867,4020.0
2020-08-12 11:05:00,199.56,199.59,199.13,199.21,4581.0,177.9651,177.9919,177.5816,177.653,4581.0
2020-08-12 11:10:00,199.24,199.72,199.21,199.52,20976.0,177.6797,178.1078,177.653,177.9294,20976.0
2020-08-12 11:15:00,199.57,199.7,199.43,199.64,4811.0,177.974,178.09,177.8492,178.0364,4811.0
2020-08-12 11:20:00,199.61,199.64,199.47,199.49,6525.0,178.0097,178.0364,177.8848,177.9027,6525.0
2020-08-12 11:25:00,199.46,199.71,199.38,199.45,3301.0,177.8759,178.0989,177.8046,177.867,3301.0
2020-08-12 11:30:00,199.38,199.59,199.34,199.56,3326.0,177.8046,177.9919,177.7689,177.9651,3326.0
2020-08-12 11:35:00,199.56,199.56,199.33,199.39,3244.0,177.9651,177.9651,177.76,177.8135,3244.0
2020-08-12 11:40:00,199.31,199.31,199.12,199.12,2591.0,177.7422,177.7422,177.5727,177.5727,2591.0
2020-08-12 11:45:00,199.16,199.4,199.12,199.12,3669.0,177.6084,177.8224,177.5727,177.5727,3669.0
2020-08-12 11:50:00,199.14,199.23,199.09,199.16,6539.0,177.5906,177.6708,177.546,177.6084,6539.0
2020-08-12 11:55:00,199.25,199.44,199.21,199.33,3819.0,177.6886,177.8581,177.653,177.76,3819.0
2020-08-12 12:00:00,199.34,199.55,199.33,199.41,5194.0,177.7689,177.9562,177.76,177.8313,5194.0
2020-08-12 12:05:00,199.47,199.55,199.32,199.32,3450.0,177.8848,177.9562,177.7511,177.7511,3450.0
2020-08-12 12:10:00,199.31,199.45,199.23,199.41,4003.0,177.7422,177.867,177.6708,177.8313,4003.0
2020-08-12 12:15:00,199.37,199.61,199.28,199.54,7134.0,177.7957,178.0097,177.7154,177.9473,7134.0
2020-08-12 12:20:00,199.6,199.82,199.49,199.82,4733.0,178.0008,178.197,177.9027,178.197,4733.0
2020-08-12 12:25:00,199.84,199.9,199.79,199.8,2400.0,178.2148,178.2683,178.1702,178.1791,2400.0
2020-08-12 12:30:00,199.78,199.9,199.7,199.9,3710.0,178.1613,178.2683,178.09,178.2683,3710.0
2020-08-12 12:35:00,199.9,199.9,199.7,199.73,2026.0,178.2683,178.2683,178.09,178.1167,2026.0
2020-08-12 12:40:00,199.72,199.74,199.51,199.53,2400.0,178.1078,178.1256,177.9205,177.9383,2400.0
2020-08-12 12:45:00,199.55,199.59,199.47,199.5,4023.0,177.9562,177.9919,177.8848,177.9116,4023.0
2020-08-12 12:50:00,199.5,199.56,199.47,199.49,5596.0,177.9116,177.9651,177.8848,177.9027,5596.0
2020-08-12 12:55:00,199.5,199.58,199.12,199.15,6553.0,177.9116,177.9829,177.5727,177.5995,6553.0
2020-08-12 13:00:00,199.18,199.19,198.93,198.98,1504.0,177.6262,177.6351,177.4033,177.4479,1504.0
2020-08-12 13:05:00,198.89,199.02,198.82,198.82,2166.0,177.3676,177.4835,177.3052,177.3052,2166.0
2020-08-12 13:10:00,198.86,198.86,198.53,198.53,3951.0,177.3409,177.3409,177.0466,177.0466,3951.0
2020-08-12 13:15:00,198.5,198.72,198.5,198.62,6553.0,177.0198,177.216,177.0198,177.1268,6553.0
2020-08-12 13:20:00,198.63,198.65,198.51,198.56,3750.0,177.1357,177.1536,177.0287,177.0733,3750.0
2020-08-12 13:25:00,198.57,198.6,198.34,198.59,19753.0,177.0822,177.109,176.8771,177.1001,19753.0
2020-08-12 13:30:00,198.65,198.84,198.65,198.79,9582.0,177.1536,177.323,177.1536,177.2784,9582.0
2020-08-12 13:35:00,198.8,198.91,198.8,198.85,1828.0,177.2873,177.3854,177.2873,177.3319,1828.0
2020-08-12 13:40:00,198.9,198.94,198.73,198.76,1600.0,177.3765,177.4122,177.2249,177.2517,1600.0
2020-08-12 13:45:00,198.74,199.01,198.73,198.98,3932.0,177.2338,177.4746,177.2249,177.4479,3932.0
2020-08-12 13:50:00,198.95,199.11,198.94,199.06,3687.0,177.4211,177.5638,177.4122,177.5192,3687.0
2020-08-12 13:55:00,199.14,199.17,198.93,199.0,4991.0,177.5906,177.6173,177.4033,177.4657,4991.0
2020-08-12 14:00:00,199.02,199.07,198.89,199.03,3749.0,177.4835,177.5281,177.3676,177.4925,3749.0
2020-08-12 14:05:00,198.96,199.01,198.76,198.76,11439.0,177.43,177.4746,177.2517,177.2517,11439.0
2020-08-12 14:10:00,198.76,198.84,198.7,198.77,3400.0,177.2517,177.323,177.1982,177.2606,3400.0
2020-08-12 14:15:00,198.8,198.98,198.78,198.93,10905.0,177.2873,177.4479,177.2695,177.4033,10905.0
2020-08-12 14:20:00,198.98,198.98,198.86,198.95,5125.0,177.4479,177.4479,177.3409,177.4211,5125.0
2020-08-12 14:25:00,198.95,199.02,198.85,198.93,16623.0,177.4211,177.4835,177.3319,177.4033,16623.0
2020-08-12 14:30:00,198.96,199.03,198.92,198.97,13159.0,177.43,177.4925,177.3944,177.4389,13159.0
2020-08-12 14:35:00,198.96,199.05,198.91,198.92,11388.0,177.43,177.5103,177.3854,177.3944,11388.0
2020-08-12 14:40:00,198.96,199.03,198.88,198.92,4362.0,177.43,177.4925,177.3587,177.3944,4362.0
2020-08-12 14:45:00,198.92,199.06,198.81,198.85,10551.0,177.3944,177.5192,177.2963,177.3319,10551.0
2020-08-12 14:50:00,198.87,199.01,198.82,198.94,4183.0,177.3498,177.4746,177.3052,177.4122,4183.0
2020-08-12 14:55:00,198.93,199.29,198.93,199.15,8991.0,177.4033,177.7243,177.4033,177.5995,8991.0
2020-08-12 15:00:00,199.16,199.24,199.05,199.18,4249.0,177.6084,177.6797,177.5103,177.6262,4249.0
2020-08-12 15:05:00,199.15,199.25,199.05,199.09,4550.0,177.5995,177.6886,177.5103,177.546,4550.0
2020-08-12 15:10:00,199.05,199.13,198.85,198.91,9389.0,177.5103,177.5816,177.3319,177.3854,9389.0
2020-08-12 15:15:00,198.96,199.13,198.96,199.1,5528.0,177.43,177.5816,177.43,177.5549,5528.0
2020-08-12 15:20:00,199.08,199.27,199.07,199.07,6271.0,177.537,177.7065,177.5281,177.5281,6271.0
2020-08-12 15:25:00,199.02,199.36,198.94,199.25,7177.0,177.4835,177.7867,177.4122,177.6886,7177.0
2020-08-12 15:30:00,199.16,199.16,198.77,199.01,8168.0,177.6084,177.6084,177.2606,177.4746,8168.0
2020-08-12 15:35:00,199.03,199.05,198.75,198.86,7623.0,177.4925,177.5103,177.2428,177.3409,7623.0
2020-08-12 15:40:00,198.8,199.15,198.8,199.1,10535.0,177.2873,177.5995,177.2873,177.5549,10535.0
2020-08-12 15:45:00,199.1,199.13,198.91,199.0,8090.0,177.5549,177.5816,177.3854,177.4657,8090.0
2020-08-12 15:50:00,199.02,199.08,198.68,198.69,17008.0,177.4835,177.537,177.1803,177.1892,17008.0
2020-08-12 15:55:00,198.72,198.75,198.41,198.41,48277.0,177.216,177.2428,176.9395,176.9395,48277.0
2020-08-13 09:30:00,196.84,197.39,196.74,197.13,18301.0,175.5394,176.0299,175.4503,175.7981,18301.0
2020-08-13 09:35:00,197.36,197.47,196.99,197.06,3829.0,176.0032,176.1013,175.6732,175.7356,3829.0
2020-08-13 09:40:00,196.92,197.13,196.66,196.87,7766.0,175.6108,175.7981,175.3789,175.5662,7766.0
2020-08-13 09:45:00,196.77,197.03,196.7,197.03,9499.0,175.477,175.7089,175.4146,175.7089,9499.0
2020-08-13 09:50:00,197.01,197.43,197.01,197.24,2405.0,175.691,176.0656,175.691,175.8962,2405.0
2020-08-13 09:55:00,197.29,197.45,197.21,197.35,4745.0,175.9407,176.0834,175.8694,175.9943,4745.0
2020-08-13 10:00:00,197.29,197.45,197.27,197.41,4115.0,175.9407,176.0834,175.9229,176.0478,4115.0
2020-08-13 10:05:00,197.38,197.6,197.37,197.58,1790.0,176.021,176.2172,176.0121,176.1994,1790.0
2020-08-13 10:10:00,197.53,197.68,197.53,197.57,1174.0,176.1548,176.2885,176.1548,176.1904,1174.0
2020-08-13 10:15:00,197.53,197.53,197.17,197.19,1863.0,176.1548,176.1548,175.8337,175.8516,1863.0
2020-08-13 10:20:00,197.18,197.19,196.65,196.65,2012.0,175.8426,175.8516,175.37,175.37,2012.0
2020-08-13 10:25:00,196.55,197.01,196.54,196.92,4795.0,175.2808,175.691,175.2719,175.6108,4795.0
2020-08-13 10:30:00,196.93,197.38,196.92,197.38,3141.0,175.6197,176.021,175.6108,176.021,3141.0
2020-08-13 10:35:00,197.39,197.4,197.05,197.09,1410.0,176.0299,176.0388,175.7267,175.7624,1410.0
2020-08-13 10:40:00,197.01,197.09,196.96,197.05,1358.0,175.691,175.7624,175.6465,175.7267,1358.0
2020-08-13 10:45:00,197.02,197.28,196.93,197.24,2300.0,175.7,175.9318,175.6197,175.8962,2300.0
2020-08-13 10:50:00,197.21,197.61,197.21,197.61,2531.0,175.8694,176.2261,175.8694,176.2261,2531.0
2020-08-13 10:55:00,197.75,197.91,197.74,197.75,3023.0,176.351,176.4937,176.342,176.351,3023.0
2020-08-13 11:00:00,197.7,197.7,197.41,197.45,1508.0,176.3064,176.3064,176.0478,176.0834,1508.0
2020-08-13 11:05:00,197.53,197.78,197.53,197.76,1660.0,176.1548,176.3777,176.1548,176.3599,1660.0
2020-08-13 11:10:00,197.81,197.92,197.81,197.92,729.0,176.4045,176.5026,176.4045,176.5026,729.0
2020-08-13 11:15:00,197.91,198.16,197.91,198.07,1626.0,176.4937,176.7166,176.4937,176.6363,1626.0
2020-08-13 11:20:00,198.07,198.07,197.86,197.91,1302.0,176.6363,176.6363,176.4491,176.4937,1302.0
2020-08-13 11:25:00,197.88,197.88,197.8,197.87,1200.0,176.4669,176.4669,176.3956,176.458,1200.0
2020-08-13 11:30:00,197.95,198.09,197.87,197.89,9490.0,176.5293,176.6542,176.458,176.4758,9490.0
2020-08-13 11:35:00,197.94,198.06,197.94,197.96,1200.0,176.5204,176.6274,176.5204,176.5382,1200.0
2020-08-13 11:40:00,198.02,198.18,198.02,198.18,1015.0,176.5917,176.7344,176.5917,176.7344,1015.0
2020-08-13 11:45:00,198.16,198.16,198.09,198.1,1426.0,176.7166,176.7166,176.6542,176.6631,1426.0
2020-08-13 11:50:00,198.09,198.21,198.06,198.14,1471.0,176.6542,176.7612,176.6274,176.6988,1471.0
2020-08-13 11:55:00,198.16,198.16,197.78,197.78,2350.0,176.7166,176.7166,176.3777,176.3777,2350.0
2020-08-13 12:00:00,197.78,198.0,197.78,197.92,1186.0,176.3777,176.5739,176.3777,176.5026,1186.0
2020-08-13 12:05:00,197.96,198.03,197.91,198.03,1016.0,176.5382,176.6007,176.4937,176.6007,1016.0
2020-08-13 12:10:00,198.06,198.11,198.03,198.05,1728.0,176.6274,176.672,176.6007,176.6185,1728.0
2020-08-13 12:15:00,198.08,198.14,198.07,198.12,5237.0,176.6453,176.6988,176.6363,176.6809,5237.0
2020-08-13 12:20:00,198.09,198.12,197.74,197.83,4360.0,176.6542,176.6809,176.342,176.4223,4360.0
2020-08-13 12:25:00,197.8,197.85,197.77,197.8,1000.0,176.3956,176.4401,176.3688,176.3956,1000.0
2020-08-13 12:30:00,197.83,197.94,197.82,197.89,2115.0,176.4223,176.5204,176.4134,176.4758,2115.0
2020-08-13 12:35:00,197.93,198.0,197.93,198.0,400.0,176.5115,176.5739,176.5115,176.5739,400.0
2020-08-13 12:40:00,198.06,198.15,198.01,198.12,1877.0,176.6274,176.7077,176.5828,176.6809,1877.0
2020-08-13 12:45:00,198.17,198.3,198.17,198.28,3000.0,176.7255,176.8415,176.7255,176.8236,3000.0
2020-08-13 12:50:00,198.3,198.3,198.19,198.2,1820.0,176.8415,176.8415,176.7434,176.7523,1820.0
2020-08-13 12:55:00,198.27,198.47,198.27,198.44,3450.0,176.8147,176.9931,176.8147,176.9663,3450.0
2020-08-13 13:00:00,198.44,198.63,198.44,198.46,4937.0,176.9663,177.1357,176.9663,176.9841,4937.0
2020-08-13 13:05:00,198.44,198.5,198.43,198.43,3423.0,176.9663,177.0198,176.9574,176.9574,3423.0
2020-08-13 13:10:00,198.41,198.5,198.26,198.26,3520.0,176.9395,177.0198,176.8058,176.8058,3520.0
2020-08-13 13:15:00,198.29,198.33,197.87,197.96,14978.0,176.8325,176.8682,176.458,176.5382,14978.0
2020-08-13 13:20:00,197.95,198.0,197.85,197.85,3559.0,176.5293,176.5739,176.4401,176.4401,3559.0
2020-08-13 13:25:00,197.82,197.9,197.8,197.82,850.0,176.4134,176.4847,176.3956,176.4134,850.0
2020-08-13 13:30:00,197.82,197.88,197.59,197.61,3740.0,176.4134,176.4669,176.2083,176.2261,3740.0
2020-08-13 13:35:00,197.63,197.72,197.63,197.66,800.0,176.244,176.3242,176.244,176.2707,800.0
2020-08-13 13:40:00,197.67,197.75,197.59,197.75,4836.0,176.2796,176.351,176.2083,176.351,4836.0
2020-08-13 13:45:00,197.76,197.98,197.73,197.98,2307.0,176.3599,176.5561,176.3331,176.5561,2307.0
2020-08-13 13:50:00,197.9,198.0,197.9,197.98,2527.0,176.4847,176.5739,176.4847,176.5561,2527.0
2020-08-13 13:55:00,198.0,198.0,197.86,197.86,3244.0,176.5739,176.5739,176.4491,176.4491,3244.0
2020-08-13 14:00:00,197.83,197.83,197.68,197.83,1300.0,176.4223,176.4223,176.2885,176.4223,1300.0
2020-08-13 14:05:00,197.79,197.88,197.75,197.85,1706.0,176.3866,176.4669,176.351,176.4401,1706.0
2020-08-13 14:10:00,197.83,197.86,197.76,197.78,1520.0,176.4223,176.4491,176.3599,176.3777,1520.0
2020-08-13 14:15:00,197.75,197.81,197.61,197.62,2891.0,176.351,176.4045,176.2261,176.235,2891.0
2020-08-13 14:20:00,197.52,197.53,197.28,197.41,3407.0,176.1459,176.1548,175.9318,176.0478,3407.0
2020-08-13 14:25:00,197.41,197.5,197.41,197.44,3015.0,176.0478,176.128,176.0478,176.0745,3015.0
2020-08-13 14:30:00,197.48,197.49,197.41,197.47,3586.0,176.1102,176.1191,176.0478,176.1013,3586.0
2020-08-13 14:35:00,197.46,197.46,197.26,197.34,3113.0,176.0923,176.0923,175.914,175.9853,3113.0
2020-08-13 14:40:00,197.33,197.42,197.22,197.29,4659.0,175.9764,176.0567,175.8783,175.9407,4659.0
2020-08-13 14:45:00,197.39,197.5,197.2,197.2,6508.0,176.0299,176.128,175.8605,175.8605,6508.0
2020-08-13 14:50:00,197.16,197.28,196.44,197.14,27658.0,175.8248,175.9318,175.1827,175.807,27658.0
2020-08-13 14:55:00,197.14,197.4,197.04,197.17,4186.0,175.807,176.0388,175.7178,175.8337,4186.0
2020-08-13 15:00:00,197.17,197.32,197.0,197.29,3506.0,175.8337,175.9675,175.6821,175.9407,3506.0
2020-08-13 15:05:00,197.25,197.41,197.2,197.29,3332.0,175.9051,176.0478,175.8605,175.9407,3332.0
2020-08-13 15:10:00,197.27,197.4,197.18,197.4,5753.0,175.9229,176.0388,175.8426,176.0388,5753.0
2020-08-13 15:15:00,197.41,197.5,197.41,197.47,10563.0,176.0478,176.128,176.0478,176.1013,10563.0
2020-08-13 15:20:00,197.49,197.5,197.43,197.5,18320.0,176.1191,176.128,176.0656,176.128,18320.0
2020-08-13 15:25:00,197.5,197.85,197.46,197.75,11823.0,176.128,176.4401,176.0923,176.351,11823.0
2020-08-13 15:30:00,197.78,197.8,197.57,197.62,7977.0,176.3777,176.3956,176.1904,176.235,7977.0
2020-08-13 15:35:00,197.61,197.78,197.61,197.62,8696.0,176.2261,176.3777,176.2261,176.235,8696.0
2020-08-13 15:40:00,197.66,197.85,197.56,197.81,8145.0,176.2707,176.4401,176.1815,176.4045,8145.0
2020-08-13 15:45:00,197.78,197.78,197.23,197.37,18206.0,176.3777,176.3777,175.8872,176.0121,18206.0
2020-08-13 15:50:00,197.38,197.66,197.3,197.46,22400.0,176.021,176.2707,175.9497,176.0923,22400.0
2020-08-13 15:55:00,197.44,197.68,197.41,197.58,54717.0,176.0745,176.2885,176.0478,176.1994,54717.0
2020-08-14 09:30:00,197.01,197.01,196.0,196.31,12805.0,175.691,175.691,174.7903,175.0668,12805.0
2020-08-14 09:35:00,196.63,196.73,196.19,196.58,8012.0,175.3522,175.4413,174.9598,175.3076,8012.0
2020-08-14 09:40:00,196.56,197.0,196.56,196.93,9950.0,175.2897,175.6821,175.2897,175.6197,9950.0
2020-08-14 09:45:00,197.0,197.43,196.93,197.31,9362.0,175.6821,176.0656,175.6197,175.9586,9362.0
2020-08-14 09:50:00,197.29,197.68,197.28,197.63,3741.0,175.9407,176.2885,175.9318,176.244,3741.0
2020-08-14 09:55:00,197.68,197.74,197.49,197.59,4623.0,176.2885,176.342,176.1191,176.2083,4623.0
2020-08-14 10:00:00,197.54,197.99,197.54,197.84,5446.0,176.1637,176.565,176.1637,176.4312,5446.0
2020-08-14 10:05:00,197.84,198.04,197.57,197.69,5160.0,176.4312,176.6096,176.1904,176.2975,5160.0
2020-08-14 10:10:00,197.67,197.68,197.3,197.36,4571.0,176.2796,176.2885,175.9497,176.0032,4571.0
2020-08-14 10:15:00,197.31,197.74,197.12,197.44,5974.0,175.9586,176.342,175.7891,176.0745,5974.0
2020-08-14 10:20:00,197.39,197.75,197.34,197.74,4030.0,176.0299,176.351,175.9853,176.342,4030.0
2020-08-14 10:25:00,197.74,197.75,197.35,197.35,3446.0,176.342,176.351,175.9943,175.9943,3446.0
2020-08-14 10:30:00,197.43,197.94,197.4,197.94,2100.0,176.0656,176.5204,176.0388,176.5204,2100.0
2020-08-14 10:35:00,197.88,198.12,197.88,198.11,1689.0,176.4669,176.6809,176.4669,176.672,1689.0
2020-08-14 10:40:00,198.09,198.49,198.09,198.21,10246.0,176.6542,177.0109,176.6542,176.7612,10246.0
2020-08-14 10:45:00,198.14,198.37,197.95,198.31,6600.0,176.6988,176.9039,176.5293,176.8504,6600.0
2020-08-14 10:50:00,198.24,198.37,198.19,198.36,7646.0,176.7879,176.9039,176.7434,176.895,7646.0
2020-08-14 10:55:00,198.31,198.31,197.85,197.85,1532.0,176.8504,176.8504,176.4401,176.4401,1532.0
2020-08-14 11:00:00,197.92,197.96,197.81,197.96,900.0,176.5026,176.5382,176.4045,176.5382,900.0
2020-08-14 11:05:00,198.16,198.39,198.1,198.29,1978.0,176.7166,176.9217,176.6631,176.8325,1978.0
2020-08-14 11:10:00,198.28,198.41,198.08,198.08,2451.0,176.8236,176.9395,176.6453,176.6453,2451.0
2020-08-14 11:15:00,198.16,198.49,198.16,198.49,2305.0,176.7166,177.0109,176.7166,177.0109,2305.0
2020-08-14 11:20:00,198.49,198.7,198.48,198.7,2651.0,177.0109,177.1982,177.002,177.1982,2651.0
2020-08-14 11:25:00,198.72,198.77,198.53,198.57,3547.0,177.216,177.2606,177.0466,177.0822,3547.0
2020-08-14 11:30:00,198.54,198.62,198.51,198.6,705.0,177.0555,177.1268,177.0287,177.109,705.0
2020-08-14 11:35:00,198.52,198.52,198.31,198.45,800.0,177.0376,177.0376,176.8504,176.9752,800.0
2020-08-14 11:40:00,198.54,198.67,198.45,198.61,5227.0,177.0555,177.1714,176.9752,177.1179,5227.0
2020-08-14 11:45:00,198.74,198.74,198.49,198.61,2017.0,177.2338,177.2338,177.0109,177.1179,2017.0
2020-08-14 11:50:00,198.52,198.67,198.2,198.21,3629.0,177.0376,177.1714,176.7523,176.7612,3629.0
2020-08-14 11:55:00,198.2,198.47,198.2,198.47,4929.0,176.7523,176.9931,176.7523,176.9931,4929.0
2020-08-14 12:00:00,198.45,198.49,198.32,198.44,1847.0,176.9752,177.0109,176.8593,176.9663,1847.0
2020-08-14 12:05:00,198.4,198.42,198.24,198.35,6538.0,176.9306,176.9485,176.7879,176.886,6538.0
2020-08-14 12:10:00,198.37,198.5,198.18,198.23,4329.0,176.9039,177.0198,176.7344,176.779,4329.0
2020-08-14 12:15:00,198.25,198.34,198.1,198.34,3365.0,176.7969,176.8771,176.6631,176.8771,3365.0
2020-08-14 12:20:00,198.36,198.45,198.01,198.01,4199.0,176.895,176.9752,176.5828,176.5828,4199.0
2020-08-14 12:25:00,197.98,198.0,197.83,197.84,6918.0,176.5561,176.5739,176.4223,176.4312,6918.0
2020-08-14 12:30:00,197.87,198.0,197.84,197.9,1701.0,176.458,176.5739,176.4312,176.4847,1701.0
2020-08-14 12:35:00,197.99,198.02,197.9,197.95,3760.0,176.565,176.5917,176.4847,176.5293,3760.0
2020-08-14 12:40:00,197.94,197.94,197.69,197.71,4492.0,176.5204,176.5204,176.2975,176.3153,4492.0
2020-08-14 12:45:00,197.68,197.68,197.48,197.61,2601.0,176.2885,176.2885,176.1102,176.2261,2601.0
2020-08-14 12:50:00,197.55,197.56,197.32,197.47,12081.0,176.1726,176.1815,175.9675,176.1013,12081.0
2020-08-14 12:55:00,197.46,197.46,197.02,197.29,17810.0,176.0923,176.0923,175.7,175.9407,17810.0
2020-08-14 13:00:00,197.24,197.88,197.13,197.88,5196.0,175.8962,176.4669,175.7981,176.4669,5196.0
2020-08-14 13:05:00,197.88,197.88,197.69,197.77,3967.0,176.4669,176.4669,176.2975,176.3688,3967.0
2020-08-14 13:10:00,197.75,197.83,197.75,197.83,800.0,176.351,176.4223,176.351,176.4223,800.0
2020-08-14 13:15:00,197.84,197.84,197.21,197.26,8630.0,176.4312,176.4312,175.8694,175.914,8630.0
2020-08-14 13:20:00,197.23,197.36,197.12,197.33,4406.0,175.8872,176.0032,175.7891,175.9764,4406.0
2020-08-14 13:25:00,197.33,197.54,197.33,197.52,2151.0,175.9764,176.1637,175.9764,176.1459,2151.0
2020-08-14 13:30:00,197.47,197.48,197.33,197.4,1964.0,176.1013,176.1102,175.9764,176.0388,1964.0
2020-08-14 13:35:00,197.36,197.75,197.36,197.68,2440.0,176.0032,176.351,176.0032,176.2885,2440.0
2020-08-14 13:40:00,197.7,197.75,197.5,197.5,6530.0,176.3064,176.351,176.128,176.128,6530.0
2020-08-14 13:45:00,197.48,197.73,197.44,197.63,1911.0,176.1102,176.3331,176.0745,176.244,1911.0
2020-08-14 13:50:00,197.62,197.73,197.4,197.5,11878.0,176.235,176.3331,176.0388,176.128,11878.0
2020-08-14 13:55:00,197.5,197.56,197.45,197.45,6450.0,176.128,176.1815,176.0834,176.0834,6450.0
2020-08-14 14:00:00,197.36,197.55,197.31,197.43,4204.0,176.0032,176.1726,175.9586,176.0656,4204.0
2020-08-14 14:05:00,197.48,197.5,197.39,197.48,1417.0,176.1102,176.128,176.0299,176.1102,1417.0
2020-08-14 14:10:00,197.5,197.51,197.39,197.43,1917.0,176.128,176.1369,176.0299,176.0656,1917.0
2020-08-14 14:15:00,197.49,197.49,197.36,197.43,1818.0,176.1191,176.1191,176.0032,176.0656,1818.0
2020-08-14 14:20:00,197.46,197.63,197.45,197.55,3886.0,176.0923,176.244,176.0834,176.1726,3886.0
2020-08-14 14:25:00,197.52,197.52,197.31,197.44,2292.0,176.1459,176.1459,175.9586,176.0745,2292.0
2020-08-14 14:30:00,197.37,197.38,197.32,197.32,1629.0,176.0121,176.021,175.9675,175.9675,1629.0
2020-08-14 14:35:00,197.28,197.34,197.26,197.34,2239.0,175.9318,175.9853,175.914,175.9853,2239.0
2020-08-14 14:40:00,197.32,197.32,197.02,197.05,2132.0,175.9675,175.9675,175.7,175.7267,2132.0
2020-08-14 14:45:00,197.05,197.05,196.89,196.95,2933.0,175.7267,175.7267,175.584,175.6375,2933.0
2020-08-14 14:50:00,196.98,197.04,196.8,196.8,2720.0,175.6643,175.7178,175.5038,175.5038,2720.0
2020-08-14 14:55:00,196.85,196.88,196.65,196.65,1514.0,175.5484,175.5751,175.37,175.37,1514.0
2020-08-14 15:00:00,196.74,196.77,196.69,196.69,1904.0,175.4503,175.477,175.4057,175.4057,1904.0
2020-08-14 15:05:00,196.69,196.79,196.6,196.61,3046.0,175.4057,175.4949,175.3254,175.3343,3046.0
2020-08-14 15:10:00,196.58,196.58,196.28,196.32,3420.0,175.3076,175.3076,175.04,175.0757,3420.0
2020-08-14 15:15:00,196.33,196.6,196.33,196.4,6036.0,175.0846,175.3254,175.0846,175.1471,6036.0
2020-08-14 15:20:00,196.4,196.52,196.35,196.35,3075.0,175.1471,175.2541,175.1025,175.1025,3075.0
2020-08-14 15:25:00,196.37,196.58,196.36,196.38,5809.0,175.1203,175.3076,175.1114,175.1292,5809.0
2020-08-14 15:30:00,196.35,196.41,196.16,196.17,6212.0,175.1025,175.156,174.933,174.9419,6212.0
2020-08-14 15:35:00,196.15,196.15,195.93,196.02,9491.0,174.9241,174.9241,174.7279,174.8082,9491.0
2020-08-14 15:40:00,195.99,196.04,195.96,196.01,8810.0,174.7814,174.826,174.7547,174.7993,8810.0
2020-08-14 15:45:00,196.01,196.01,195.79,195.82,11232.0,174.7993,174.7993,174.6031,174.6298,11232.0
2020-08-14 15:50:00,195.74,196.14,195.72,195.92,40882.0,174.5585,174.9152,174.5406,174.719,40882.0
2020-08-14 15:55:00,195.91,196.32,195.79,196.13,92371.0,174.7101,175.0757,174.6031,174.9063,92371.0
2020-08-17 09:30:00,196.74,197.68,196.52,197.61,13224.0,175.4503,176.2885,175.2541,176.2261,13224.0
2020-08-17 09:35:00,197.75,197.75,197.16,197.31,13509.0,176.351,176.351,175.8248,175.9586,13509.0
2020-08-17 09:40:00,197.43,197.43,196.9,196.93,11008.0,176.0656,176.0656,175.5929,175.6197,11008.0
2020-08-17 09:45:00,196.99,197.47,196.99,197.28,33613.0,175.6732,176.1013,175.6732,175.9318,33613.0
2020-08-17 09:50:00,197.39,197.44,196.98,197.11,4658.0,176.0299,176.0745,175.6643,175.7802,4658.0
2020-08-17 09:55:00,197.11,197.22,196.82,196.9,2713.0,175.7802,175.8783,175.5216,175.5929,2713.0
2020-08-17 10:00:00,196.89,196.89,196.58,196.72,5652.0,175.584,175.584,175.3076,175.4324,5652.0
2020-08-17 10:05:00,196.64,196.67,196.47,196.59,3503.0,175.3611,175.3878,175.2095,175.3165,3503.0
2020-08-17 10:10:00,196.63,197.0,196.63,196.79,6312.0,175.3522,175.6821,175.3522,175.4949,6312.0
2020-08-17 10:15:00,196.79,196.92,196.79,196.89,1800.0,175.4949,175.6108,175.4949,175.584,1800.0
2020-08-17 10:20:00,196.9,197.21,196.79,197.12,3271.0,175.5929,175.8694,175.4949,175.7891,3271.0
2020-08-17 10:25:00,197.29,197.29,197.09,197.13,1247.0,175.9407,175.9407,175.7624,175.7981,1247.0
2020-08-17 10:30:00,197.18,197.38,197.1,197.32,3428.0,175.8426,176.021,175.7713,175.9675,3428.0
2020-08-17 10:35:00,197.18,197.18,196.86,196.92,12198.0,175.8426,175.8426,175.5573,175.6108,12198.0
2020-08-17 10:40:00,196.89,197.02,196.81,196.81,24317.0,175.584,175.7,175.5127,175.5127,24317.0
2020-08-17 10:45:00,196.74,197.07,196.73,197.06,4818.0,175.4503,175.7446,175.4413,175.7356,4818.0
2020-08-17 10:50:00,197.0,197.56,196.93,197.56,30686.0,175.6821,176.1815,175.6197,176.1815,30686.0
2020-08-17 10:55:00,197.59,197.97,197.59,197.84,7350.0,176.2083,176.5472,176.2083,176.4312,7350.0
2020-08-17 11:00:00,197.81,198.02,197.62,197.97,10415.0,176.4045,176.5917,176.235,176.5472,10415.0
2020-08-17 11:05:00,198.02,198.02,197.4,197.45,4801.0,176.5917,176.5917,176.0388,176.0834,4801.0
2020-08-17 11:10:00,197.36,197.84,197.36,197.55,58257.0,176.0032,176.4312,176.0032,176.1726,58257.0
2020-08-17 11:15:00,197.67,197.68,197.44,197.52,72328.0,176.2796,176.2885,176.0745,176.1459,72328.0
2020-08-17 11:20:00,197.53,197.7,197.49,197.63,2930.0,176.1548,176.3064,176.1191,176.244,2930.0
2020-08-17 11:25:00,197.66,197.72,197.6,197.68,1879.0,176.2707,176.3242,176.2172,176.2885,1879.0
2020-08-17 11:30:00,197.72,197.84,197.6,197.83,2550.0,176.3242,176.4312,176.2172,176.4223,2550.0
2020-08-17 11:35:00,197.84,198.07,197.81,197.81,1902.0,176.4312,176.6363,176.4045,176.4045,1902.0
2020-08-17 11:40:00,197.83,197.91,197.82,197.82,1252.0,176.4223,176.4937,176.4134,176.4134,1252.0
2020-08-17 11:45:00,197.82,197.94,197.81,197.84,1566.0,176.4134,176.5204,176.4045,176.4312,1566.0
2020-08-17 11:50:00,197.86,198.01,197.85,197.95,4540.0,176.4491,176.5828,176.4401,176.5293,4540.0
2020-08-17 11:55:00,197.94,197.99,197.78,197.78,5475.0,176.5204,176.565,176.3777,176.3777,5475.0
2020-08-17 12:00:00,197.86,197.97,197.81,197.96,2083.0,176.4491,176.5472,176.4045,176.5382,2083.0
2020-08-17 12:05:00,197.86,197.95,197.8,197.8,734.0,176.4491,176.5293,176.3956,176.3956,734.0
2020-08-17 12:10:00,197.77,197.85,197.71,197.81,2932.0,176.3688,176.4401,176.3153,176.4045,2932.0
2020-08-17 12:15:00,197.77,197.91,197.76,197.91,1500.0,176.3688,176.4937,176.3599,176.4937,1500.0
2020-08-17 12:20:00,197.88,197.88,197.59,197.62,4261.0,176.4669,176.4669,176.2083,176.235,4261.0
2020-08-17 12:25:00,197.63,197.67,197.56,197.67,5043.0,176.244,176.2796,176.1815,176.2796,5043.0
2020-08-17 12:30:00,197.69,197.81,197.56,197.81,3975.0,176.2975,176.4045,176.1815,176.4045,3975.0
2020-08-17 12:35:00,197.73,197.73,197.64,197.67,901.0,176.3331,176.3331,176.2529,176.2796,901.0
2020-08-17 12:40:00,197.72,197.72,197.63,197.66,1288.0,176.3242,176.3242,176.244,176.2707,1288.0
2020-08-17 12:45:00,197.63,197.76,197.63,197.66,1600.0,176.244,176.3599,176.244,176.2707,1600.0
2020-08-17 12:50:00,197.73,197.79,197.59,197.64,2100.0,176.3331,176.3866,176.2083,176.2529,2100.0
2020-08-17 12:55:00,197.65,197.81,197.64,197.77,1400.0,176.2618,176.4045,176.2529,176.3688,1400.0
2020-08-17 13:00:00,197.72,197.72,197.5,197.57,2488.0,176.3242,176.3242,176.128,176.1904,2488.0
2020-08-17 13:05:00,197.56,197.56,197.28,197.28,2940.0,176.1815,176.1815,175.9318,175.9318,2940.0
2020-08-17 13:10:00,197.3,197.38,197.16,197.38,2600.0,175.9497,176.021,175.8248,176.021,2600.0
2020-08-17 13:15:00,197.36,197.49,197.36,197.46,12806.0,176.0032,176.1191,176.0032,176.0923,12806.0
2020-08-17 13:20:00,197.44,197.58,197.42,197.58,3050.0,176.0745,176.1994,176.0567,176.1994,3050.0
2020-08-17 13:25:00,197.61,197.74,197.52,197.52,3500.0,176.2261,176.342,176.1459,176.1459,3500.0
2020-08-17 13:30:00,197.58,197.61,197.4,197.45,2920.0,176.1994,176.2261,176.0388,176.0834,2920.0
2020-08-17 13:35:00,197.46,197.48,197.33,197.33,1109.0,176.0923,176.1102,175.9764,175.9764,1109.0
2020-08-17 13:40:00,197.34,197.35,197.23,197.23,1803.0,175.9853,175.9943,175.8872,175.8872,1803.0
2020-08-17 13:45:00,197.28,197.28,197.09,197.09,1300.0,175.9318,175.9318,175.7624,175.7624,1300.0
2020-08-17 13:50:00,197.11,197.22,196.99,196.99,2014.0,175.7802,175.8783,175.6732,175.6732,2014.0
2020-08-17 13:55:00,196.99,197.03,196.98,197.0,1340.0,175.6732,175.7089,175.6643,175.6821,1340.0
2020-08-17 14:00:00,196.92,196.97,196.84,196.87,4310.0,175.6108,175.6554,175.5394,175.5662,4310.0
2020-08-17 14:05:00,196.84,196.84,196.72,196.72,2445.0,175.5394,175.5394,175.4324,175.4324,2445.0
2020-08-17 14:10:00,196.72,196.75,196.57,196.57,1902.0,175.4324,175.4592,175.2987,175.2987,1902.0
2020-08-17 14:15:00,196.62,196.7,196.48,196.52,4117.0,175.3432,175.4146,175.2184,175.2541,4117.0
2020-08-17 14:20:00,196.5,196.61,196.49,196.55,6378.0,175.2362,175.3343,175.2273,175.2808,6378.0
2020-08-17 14:25:00,196.58,196.72,196.58,196.63,5162.0,175.3076,175.4324,175.3076,175.3522,5162.0
2020-08-17 14:30:00,196.65,196.68,196.6,196.62,1310.0,175.37,175.3968,175.3254,175.3432,1310.0
2020-08-17 14:35:00,196.63,196.79,196.5,196.5,5569.0,175.3522,175.4949,175.2362,175.2362,5569.0
2020-08-17 14:40:00,196.49,196.59,196.33,196.47,3320.0,175.2273,175.3165,175.0846,175.2095,3320.0
2020-08-17 14:45:00,196.45,196.45,196.28,196.28,2620.0,175.1916,175.1916,175.04,175.04,2620.0
2020-08-17 14:50:00,196.27,196.5,196.27,196.39,4330.0,175.0311,175.2362,175.0311,175.1381,4330.0
2020-08-17 14:55:00,196.42,196.52,196.41,196.46,1958.0,175.1649,175.2541,175.156,175.2006,1958.0
2020-08-17 15:00:00,196.46,196.6,196.36,196.49,7363.0,175.2006,175.3254,175.1114,175.2273,7363.0
2020-08-17 15:05:00,196.46,196.46,196.25,196.25,2654.0,175.2006,175.2006,175.0133,175.0133,2654.0
2020-08-17 15:10:00,196.22,196.25,196.1,196.16,6707.0,174.9865,175.0133,174.8795,174.933,6707.0
2020-08-17 15:15:00,196.15,196.29,196.08,196.29,7938.0,174.9241,175.049,174.8617,175.049,7938.0
2020-08-17 15:20:00,196.3,196.32,196.16,196.17,6611.0,175.0579,175.0757,174.933,174.9419,6611.0
2020-08-17 15:25:00,196.15,196.35,196.14,196.31,8481.0,174.9241,175.1025,174.9152,175.0668,8481.0
2020-08-17 15:30:00,196.31,196.49,196.31,196.43,11871.0,175.0668,175.2273,175.0668,175.1738,11871.0
2020-08-17 15:35:00,196.42,196.57,196.38,196.48,11243.0,175.1649,175.2987,175.1292,175.2184,11243.0
2020-08-17 15:40:00,196.45,196.64,196.45,196.58,10052.0,175.1916,175.3611,175.1916,175.3076,10052.0
2020-08-17 15:45:00,196.56,196.59,196.4,196.43,19436.0,175.2897,175.3165,175.1471,175.1738,19436.0
2020-08-17 15:50:00,196.35,196.49,196.18,196.27,32019.0,175.1025,175.2273,174.9509,175.0311,32019.0
2020-08-17 15:55:00,196.3,196.66,196.28,196.61,63993.0,175.0579,175.3789,175.04,175.3343,63993.0
2020-08-18 09:30:00,196.74,197.75,196.73,197.42,10036.0,175.4503,176.351,175.4413,176.0567,10036.0
2020-08-18 09:35:00,197.31,197.39,196.96,197.03,1287.0,175.9586,176.0299,175.6465,175.7089,1287.0
2020-08-18 09:40:00,196.91,196.91,196.9,196.9,200.0,175.6019,175.6019,175.5929,175.5929,200.0
2020-08-18 09:45:00,197.13,197.41,197.12,197.3,3781.0,175.7981,176.0478,175.7891,175.9497,3781.0
2020-08-18 09:50:00,197.41,197.63,197.29,197.56,12192.0,176.0478,176.244,175.9407,176.1815,12192.0
2020-08-18 09:55:00,197.63,197.92,197.63,197.68,6508.0,176.244,176.5026,176.244,176.2885,6508.0
2020-08-18 10:00:00,197.68,197.78,197.5,197.72,7751.0,176.2885,176.3777,176.128,176.3242,7751.0
2020-08-18 10:05:00,197.68,197.93,197.36,197.59,8457.0,176.2885,176.5115,176.0032,176.2083,8457.0
2020-08-18 10:10:00,197.36,197.69,197.24,197.56,4144.0,176.0032,176.2975,175.8962,176.1815,4144.0
2020-08-18 10:15:00,197.69,197.7,197.61,197.64,1443.0,176.2975,176.3064,176.2261,176.2529,1443.0
2020-08-18 10:20:00,197.72,197.72,197.13,197.19,1925.0,176.3242,176.3242,175.7981,175.8516,1925.0
2020-08-18 10:25:00,197.13,197.3,197.03,197.3,6883.0,175.7981,175.9497,175.7089,175.9497,6883.0
2020-08-18 10:30:00,197.24,197.63,197.24,197.63,2900.0,175.8962,176.244,175.8962,176.244,2900.0
2020-08-18 10:35:00,197.63,197.63,197.25,197.34,1807.0,176.244,176.244,175.9051,175.9853,1807.0
2020-08-18 10:40:00,197.39,197.4,197.06,197.08,5747.0,176.0299,176.0388,175.7356,175.7535,5747.0
2020-08-18 10:45:00,197.08,197.36,197.07,197.36,2830.0,175.7535,176.0032,175.7446,176.0032,2830.0
2020-08-18 10:50:00,197.39,197.69,197.38,197.63,9031.0,176.0299,176.2975,176.021,176.244,9031.0
2020-08-18 10:55:00,197.57,197.7,197.43,197.7,5148.0,176.1904,176.3064,176.0656,176.3064,5148.0
2020-08-18 11:00:00,197.67,197.7,197.46,197.52,3376.0,176.2796,176.3064,176.0923,176.1459,3376.0
2020-08-18 11:05:00,197.5,197.64,197.47,197.61,2000.0,176.128,176.2529,176.1013,176.2261,2000.0
2020-08-18 11:10:00,197.76,197.84,197.73,197.82,1619.0,176.3599,176.4312,176.3331,176.4134,1619.0
2020-08-18 11:15:00,197.8,197.95,197.66,197.67,11185.0,176.3956,176.5293,176.2707,176.2796,11185.0
2020-08-18 11:20:00,197.67,197.7,197.62,197.66,1900.0,176.2796,176.3064,176.235,176.2707,1900.0
2020-08-18 11:25:00,197.78,197.82,197.71,197.71,1654.0,176.3777,176.4134,176.3153,176.3153,1654.0
2020-08-18 11:30:00,197.76,197.86,197.74,197.81,3606.0,176.3599,176.4491,176.342,176.4045,3606.0
2020-08-18 11:35:00,197.77,197.77,197.67,197.67,1651.0,176.3688,176.3688,176.2796,176.2796,1651.0
2020-08-18 11:40:00,197.72,197.72,197.66,197.66,1500.0,176.3242,176.3242,176.2707,176.2707,1500.0
2020-08-18 11:45:00,197.63,197.71,197.63,197.66,2692.0,176.244,176.3153,176.244,176.2707,2692.0
2020-08-18 11:50:00,197.67,197.7,197.59,197.7,2291.0,176.2796,176.3064,176.2083,176.3064,2291.0
2020-08-18 11:55:00,197.73,197.88,197.72,197.88,3837.0,176.3331,176.4669,176.3242,176.4669,3837.0
2020-08-18 12:00:00,197.84,197.87,197.59,197.59,5122.0,176.4312,176.458,176.2083,176.2083,5122.0
2020-08-18 12:05:00,197.57,197.58,197.43,197.53,2670.0,176.1904,176.1994,176.0656,176.1548,2670.0
2020-08-18 12:10:00,197.57,197.57,197.37,197.37,2594.0,176.1904,176.1904,176.0121,176.0121,2594.0
2020-08-18 12:15:00,197.35,197.39,197.25,197.39,7518.0,175.9943,176.0299,175.9051,176.0299,7518.0
2020-08-18 12:20:00,197.38,197.58,197.37,197.54,2150.0,176.021,176.1994,176.0121,176.1637,2150.0
2020-08-18 12:25:00,197.52,197.56,197.5,197.5,2208.0,176.1459,176.1815,176.128,176.128,2208.0
2020-08-18 12:30:00,197.5,197.56,197.42,197.42,3551.0,176.128,176.1815,176.0567,176.0567,3551.0
2020-08-18 12:35:00,197.48,197.64,197.48,197.64,1600.0,176.1102,176.2529,176.1102,176.2529,1600.0
2020-08-18 12:40:00,197.63,197.8,197.6,197.74,2458.0,176.244,176.3956,176.2172,176.342,2458.0
2020-08-18 12:45:00,197.74,197.77,197.64,197.75,3546.0,176.342,176.3688,176.2529,176.351,3546.0
2020-08-18 12:50:00,197.75,198.06,197.75,197.9,16213.0,176.351,176.6274,176.351,176.4847,16213.0
2020-08-18 12:55:00,197.88,198.08,197.86,197.97,4202.0,176.4669,176.6453,176.4491,176.5472,4202.0
2020-08-18 13:00:00,198.0,198.01,197.71,197.75,2324.0,176.5739,176.5828,176.3153,176.351,2324.0
2020-08-18 13:05:00,197.8,197.89,197.8,197.88,800.0,176.3956,176.4758,176.3956,176.4669,800.0
2020-08-18 13:10:00,198.0,198.0,197.83,197.84,2816.0,176.5739,176.5739,176.4223,176.4312,2816.0
2020-08-18 13:15:00,197.75,197.8,197.75,197.8,530.0,176.351,176.3956,176.351,176.3956,530.0
2020-08-18 13:20:00,197.75,197.75,197.66,197.66,2530.0,176.351,176.351,176.2707,176.2707,2530.0
2020-08-18 13:25:00,197.7,197.72,197.63,197.66,1160.0,176.3064,176.3242,176.244,176.2707,1160.0
2020-08-18 13:30:00,197.69,197.84,197.69,197.8,656.0,176.2975,176.4312,176.2975,176.3956,656.0
2020-08-18 13:35:00,197.82,197.82,197.74,197.82,2719.0,176.4134,176.4134,176.342,176.4134,2719.0
2020-08-18 13:40:00,197.9,197.9,197.74,197.74,1500.0,176.4847,176.4847,176.342,176.342,1500.0
2020-08-18 13:45:00,197.73,197.81,197.64,197.79,12119.0,176.3331,176.4045,176.2529,176.3866,12119.0
2020-08-18 13:50:00,197.75,197.76,197.6,197.63,5609.0,176.351,176.3599,176.2172,176.244,5609.0
2020-08-18 13:55:00,197.62,197.62,197.46,197.47,2681.0,176.235,176.235,176.0923,176.1013,2681.0
2020-08-18 14:00:00,197.53,197.63,197.52,197.56,2546.0,176.1548,176.244,176.1459,176.1815,2546.0
2020-08-18 14:05:00,197.58,197.58,197.48,197.56,2390.0,176.1994,176.1994,176.1102,176.1815,2390.0
2020-08-18 14:10:00,197.58,197.58,197.49,197.49,524.0,176.1994,176.1994,176.1191,176.1191,524.0
2020-08-18 14:15:00,197.54,197.65,197.5,197.65,2181.0,176.1637,176.2618,176.128,176.2618,2181.0
2020-08-18 14:20:00,197.65,197.65,197.56,197.65,3633.0,176.2618,176.2618,176.1815,176.2618,3633.0
2020-08-18 14:25:00,197.67,197.7,197.58,197.68,5158.0,176.2796,176.3064,176.1994,176.2885,5158.0
2020-08-18 14:30:00,197.69,197.73,197.63,197.7,2092.0,176.2975,176.3331,176.244,176.3064,2092.0
2020-08-18 14:35:00,197.73,197.74,197.53,197.53,8156.0,176.3331,176.342,176.1548,176.1548,8156.0
2020-08-18 14:40:00,197.48,197.5,197.44,197.49,2030.0,176.1102,176.128,176.0745,176.1191,2030.0
2020-08-18 14:45:00,197.46,197.49,197.41,197.43,2354.0,176.0923,176.1191,176.0478,176.0656,2354.0
2020-08-18 14:50:00,197.47,197.53,197.45,197.47,7713.0,176.1013,176.1548,176.0834,176.1013,7713.0
2020-08-18 14:55:00,197.48,197.56,197.46,197.5,1420.0,176.1102,176.1815,176.0923,176.128,1420.0
2020-08-18 15:00:00,197.52,197.54,197.27,197.29,5494.0,176.1459,176.1637,175.9229,175.9407,5494.0
2020-08-18 15:05:00,197.3,197.34,197.14,197.16,4060.0,175.9497,175.9853,175.807,175.8248,4060.0
2020-08-18 15:10:00,197.15,197.15,196.95,196.97,5649.0,175.8159,175.8159,175.6375,175.6554,5649.0
2020-08-18 15:15:00,197.01,197.04,196.62,196.7,5563.0,175.691,175.7178,175.3432,175.4146,5563.0
2020-08-18 15:20:00,196.72,196.78,196.52,196.53,6086.0,175.4324,175.4859,175.2541,175.263,6086.0
2020-08-18 15:25:00,196.45,196.45,196.25,196.36,5158.0,175.1916,175.1916,175.0133,175.1114,5158.0
2020-08-18 15:30:00,196.34,196.66,196.34,196.63,5998.0,175.0935,175.3789,175.0935,175.3522,5998.0
2020-08-18 15:35:00,196.63,196.68,196.44,196.44,10417.0,175.3522,175.3968,175.1827,175.1827,10417.0
2020-08-18 15:40:00,196.43,196.55,196.42,196.52,5861.0,175.1738,175.2808,175.1649,175.2541,5861.0
2020-08-18 15:45:00,196.5,196.51,196.22,196.22,7487.0,175.2362,175.2452,174.9865,174.9865,7487.0
2020-08-18 15:50:00,196.19,196.28,196.11,196.11,18916.0,174.9598,175.04,174.8884,174.8884,18916.0
2020-08-18 15:55:00,196.1,196.34,195.8,196.29,68921.0,174.8795,175.0935,174.612,175.049,68921.0
2020-08-19 09:30:00,196.97,196.97,196.48,196.49,8146.0,175.6554,175.6554,175.2184,175.2273,8146.0
2020-08-19 09:35:00,196.53,196.56,195.75,195.95,3526.0,175.263,175.2897,174.5674,174.7457,3526.0
2020-08-19 09:40:00,195.94,196.54,195.91,196.53,2269.0,174.7368,175.2719,174.7101,175.263,2269.0
2020-08-19 09:45:00,196.76,196.76,196.48,196.48,4293.0,175.4681,175.4681,175.2184,175.2184,4293.0
2020-08-19 09:50:00,196.43,196.8,196.33,196.75,3299.0,175.1738,175.5038,175.0846,175.4592,3299.0
2020-08-19 09:55:00,196.87,196.87,196.58,196.84,4356.0,175.5662,175.5662,175.3076,175.5394,4356.0
2020-08-19 10:00:00,196.71,196.97,196.6,196.88,7195.0,175.4235,175.6554,175.3254,175.5751,7195.0
2020-08-19 10:05:00,196.82,196.84,196.65,196.81,5722.0,175.5216,175.5394,175.37,175.5127,5722.0
2020-08-19 10:10:00,196.76,197.0,196.76,197.0,4003.0,175.4681,175.6821,175.4681,175.6821,4003.0
2020-08-19 10:15:00,197.0,197.28,196.9,196.91,7164.0,175.6821,175.9318,175.5929,175.6019,7164.0
2020-08-19 10:20:00,196.94,197.1,196.85,197.09,3325.0,175.6286,175.7713,175.5484,175.7624,3325.0
2020-08-19 10:25:00,197.13,197.19,196.91,197.0,6956.0,175.7981,175.8516,175.6019,175.6821,6956.0
2020-08-19 10:30:00,196.99,197.32,196.98,197.17,2094.0,175.6732,175.9675,175.6643,175.8337,2094.0
2020-08-19 10:35:00,197.21,197.33,197.16,197.24,5324.0,175.8694,175.9764,175.8248,175.8962,5324.0
2020-08-19 10:40:00,197.29,197.52,197.29,197.5,2398.0,175.9407,176.1459,175.9407,176.128,2398.0
2020-08-19 10:45:00,197.59,197.82,197.32,197.4,6555.0,176.2083,176.4134,175.9675,176.0388,6555.0
2020-08-19 10:50:00,197.4,197.46,197.29,197.34,2856.0,176.0388,176.0923,175.9407,175.9853,2856.0
2020-08-19 10:55:00,197.28,197.36,197.07,197.18,2096.0,175.9318,176.0032,175.7446,175.8426,2096.0
2020-08-19 11:00:00,197.13,197.25,197.02,197.08,2950.0,175.7981,175.9051,175.7,175.7535,2950.0
2020-08-19 11:05:00,197.09,197.2,196.98,197.1,5593.0,175.7624,175.8605,175.6643,175.7713,5593.0
2020-08-19 11:10:00,197.15,197.15,197.1,197.11,1459.0,175.8159,175.8159,175.7713,175.7802,1459.0
2020-08-19 11:15:00,197.1,197.15,197.07,197.13,6687.0,175.7713,175.8159,175.7446,175.7981,6687.0
2020-08-19 11:20:00,197.1,197.12,196.94,197.12,14889.0,175.7713,175.7891,175.6286,175.7891,14889.0
2020-08-19 11:25:00,197.19,197.49,197.16,197.34,3679.0,175.8516,176.1191,175.8248,175.9853,3679.0
2020-08-19 11:30:00,197.31,197.32,197.24,197.27,2498.0,175.9586,175.9675,175.8962,175.9229,2498.0
2020-08-19 11:35:00,197.32,197.35,197.27,197.34,635.0,175.9675,175.9943,175.9229,175.9853,635.0
2020-08-19 11:40:00,197.36,197.44,197.32,197.37,3106.0,176.0032,176.0745,175.9675,176.0121,3106.0
2020-08-19 11:45:00,197.37,197.37,197.22,197.22,1763.0,176.0121,176.0121,175.8783,175.8783,1763.0
2020-08-19 11:50:00,197.25,197.4,197.17,197.4,2301.0,175.9051,176.0388,175.8337,176.0388,2301.0
2020-08-19 11:55:00,197.37,197.41,197.06,197.06,3651.0,176.0121,176.0478,175.7356,175.7356,3651.0
2020-08-19 12:00:00,197.01,197.05,196.98,197.03,3930.0,175.691,175.7267,175.6643,175.7089,3930.0
2020-08-19 12:05:00,196.98,197.21,196.98,197.09,1800.0,175.6643,175.8694,175.6643,175.7624,1800.0
2020-08-19 12:10:00,197.07,197.17,197.02,197.07,5880.0,175.7446,175.8337,175.7,175.7446,5880.0
2020-08-19 12:15:00,197.02,197.16,196.96,197.02,10147.0,175.7,175.8248,175.6465,175.7,10147.0
2020-08-19 12:20:00,197.02,197.16,196.98,197.16,6300.0,175.7,175.8248,175.6643,175.8248,6300.0
2020-08-19 12:25:00,197.13,197.2,197.0,197.2,5490.0,175.7981,175.8605,175.6821,175.8605,5490.0
2020-08-19 12:30:00,197.21,197.21,197.07,197.07,1915.0,175.8694,175.8694,175.7446,175.7446,1915.0
2020-08-19 12:35:00,197.04,197.05,196.97,197.04,5605.0,175.7178,175.7267,175.6554,175.7178,5605.0
2020-08-19 12:40:00,197.02,197.06,196.91,196.92,2005.0,175.7,175.7356,175.6019,175.6108,2005.0
2020-08-19 12:45:00,196.92,196.92,196.76,196.78,2690.0,175.6108,175.6108,175.4681,175.4859,2690.0
2020-08-19 12:50:00,196.72,196.74,196.65,196.74,1451.0,175.4324,175.4503,175.37,175.4503,1451.0
2020-08-19 12:55:00,196.78,196.79,196.71,196.74,2944.0,175.4859,175.4949,175.4235,175.4503,2944.0
2020-08-19 13:00:00,196.76,196.9,196.75,196.9,1748.0,175.4681,175.5929,175.4592,175.5929,1748.0
2020-08-19 13:05:00,196.87,196.92,196.76,196.77,2006.0,175.5662,175.6108,175.4681,175.477,2006.0
2020-08-19 13:10:00,196.78,196.87,196.78,196.84,999.0,175.4859,175.5662,175.4859,175.5394,999.0
2020-08-19 13:15:00,196.83,196.86,196.8,196.86,2541.0,175.5305,175.5573,175.5038,175.5573,2541.0
2020-08-19 13:20:00,196.87,197.03,196.87,197.03,3111.0,175.5662,175.7089,175.5662,175.7089,3111.0
2020-08-19 13:25:00,197.06,197.1,196.73,196.73,3602.0,175.7356,175.7713,175.4413,175.4413,3602.0
2020-08-19 13:30:00,196.77,196.8,196.73,196.73,2100.0,175.477,175.5038,175.4413,175.4413,2100.0
2020-08-19 13:35:00,196.72,196.75,196.61,196.61,1755.0,175.4324,175.4592,175.3343,175.3343,1755.0
2020-08-19 13:40:00,196.66,196.82,196.62,196.8,2278.0,175.3789,175.5216,175.3432,175.5038,2278.0
2020-08-19 13:45:00,196.79,196.92,196.79,196.92,2682.0,175.4949,175.6108,175.4949,175.6108,2682.0
2020-08-19 13:50:00,196.9,196.92,196.68,196.85,3473.0,175.5929,175.6108,175.3968,175.5484,3473.0
2020-08-19 13:55:00,196.84,196.85,196.74,196.79,2434.0,175.5394,175.5484,175.4503,175.4949,2434.0
2020-08-19 14:00:00,196.76,196.85,196.73,196.85,1943.0,175.4681,175.5484,175.4413,175.5484,1943.0
2020-08-19 14:05:00,196.82,196.9,196.58,196.9,11718.0,175.5216,175.5929,175.3076,175.5929,11718.0
2020-08-19 14:10:00,196.84,196.86,196.51,196.55,10596.0,175.5394,175.5573,175.2452,175.2808,10596.0
2020-08-19 14:15:00,196.52,196.64,196.39,196.42,4276.0,175.2541,175.3611,175.1381,175.1649,4276.0
2020-08-19 14:20:00,196.46,196.93,196.46,196.55,6872.0,175.2006,175.6197,175.2006,175.2808,6872.0
2020-08-19 14:25:00,196.49,196.61,196.18,196.2,8078.0,175.2273,175.3343,174.9509,174.9687,8078.0
2020-08-19 14:30:00,196.31,196.31,196.13,196.29,2256.0,175.0668,175.0668,174.9063,175.049,2256.0
2020-08-19 14:35:00,196.2,196.2,195.96,196.05,3502.0,174.9687,174.9687,174.7547,174.8349,3502.0
2020-08-19 14:40:00,195.99,196.05,195.8,195.89,4938.0,174.7814,174.8349,174.612,174.6922,4938.0
2020-08-19 14:45:00,195.9,196.22,195.9,196.12,5301.0,174.7012,174.9865,174.7012,174.8974,5301.0
2020-08-19 14:50:00,196.1,196.38,196.1,196.29,5582.0,174.8795,175.1292,174.8795,175.049,5582.0
2020-08-19 14:55:00,196.32,196.4,196.23,196.27,7004.0,175.0757,175.1471,174.9955,175.0311,7004.0
2020-08-19 15:00:00,196.25,196.39,196.22,196.37,2926.0,175.0133,175.1381,174.9865,175.1203,2926.0
2020-08-19 15:05:00,196.37,196.41,196.29,196.34,3808.0,175.1203,175.156,175.049,175.0935,3808.0
2020-08-19 15:10:00,196.34,196.39,196.14,196.23,5059.0,175.0935,175.1381,174.9152,174.9955,5059.0
2020-08-19 15:15:00,196.26,196.46,196.21,196.29,4324.0,175.0222,175.2006,174.9776,175.049,4324.0
2020-08-19 15:20:00,196.34,196.35,196.06,196.06,3144.0,175.0935,175.1025,174.8438,174.8438,3144.0
2020-08-19 15:25:00,196.11,196.19,195.99,196.05,4004.0,174.8884,174.9598,174.7814,174.8349,4004.0
2020-08-19 15:30:00,196.01,196.16,196.0,196.06,6530.0,174.7993,174.933,174.7903,174.8438,6530.0
2020-08-19 15:35:00,196.07,196.16,195.84,195.86,7147.0,174.8528,174.933,174.6477,174.6655,7147.0
2020-08-19 15:40:00,195.83,196.15,195.62,195.99,6967.0,174.6387,174.9241,174.4515,174.7814,6967.0
2020-08-19 15:45:00,195.97,196.0,195.29,195.34,10597.0,174.7636,174.7903,174.1572,174.2018,10597.0
2020-08-19 15:50:00,195.35,195.82,195.24,195.8,13952.0,174.2107,174.6298,174.1126,174.612,13952.0
2020-08-19 15:55:00,195.84,195.88,195.56,195.74,25425.0,174.6477,174.6833,174.398,174.5585,25425.0
2020-08-20 09:30:00,193.72,194.09,193.36,193.46,10881.0,172.7571,173.087,172.436,172.5252,10881.0
2020-08-20 09:35:00,194.11,194.26,193.41,193.6,11202.0,173.1049,173.2386,172.4806,172.65,11202.0
2020-08-20 09:40:00,193.44,193.46,193.06,193.24,7345.0,172.5074,172.5252,172.1685,172.329,7345.0
2020-08-20 09:45:00,193.37,193.72,193.3,193.51,3335.0,172.4449,172.7571,172.3825,172.5698,3335.0
2020-08-20 09:50:00,193.56,193.9,193.47,193.63,5868.0,172.6144,172.9176,172.5341,172.6768,5868.0
2020-08-20 09:55:00,193.57,193.67,193.37,193.67,3337.0,172.6233,172.7125,172.4449,172.7125,3337.0
2020-08-20 10:00:00,193.63,193.7,193.38,193.52,11360.0,172.6768,172.7392,172.4539,172.5787,11360.0
2020-08-20 10:05:00,193.59,193.65,193.34,193.59,5150.0,172.6411,172.6946,172.4182,172.6411,5150.0
2020-08-20 10:10:00,193.66,193.96,193.61,193.86,4206.0,172.7036,172.9711,172.659,172.8819,4206.0
2020-08-20 10:15:00,193.83,194.05,193.76,193.91,19318.0,172.8552,173.0514,172.7927,172.9265,19318.0
2020-08-20 10:20:00,193.9,194.05,193.8,194.03,4596.0,172.9176,173.0514,172.8284,173.0335,4596.0
2020-08-20 10:25:00,194.08,194.18,193.85,193.89,7029.0,173.0781,173.1673,172.873,172.9087,7029.0
2020-08-20 10:30:00,193.93,193.97,193.52,193.63,10204.0,172.9443,172.98,172.5787,172.6768,10204.0
2020-08-20 10:35:00,193.62,194.06,193.61,193.88,3193.0,172.6679,173.0603,172.659,172.8997,3193.0
2020-08-20 10:40:00,193.8,193.91,193.77,193.84,3209.0,172.8284,172.9265,172.8017,172.8641,3209.0
2020-08-20 10:45:00,193.88,194.02,193.81,194.0,2523.0,172.8997,173.0246,172.8373,173.0068,2523.0
2020-08-20 10:50:00,194.0,194.03,193.71,193.72,3682.0,173.0068,173.0335,172.7481,172.7571,3682.0
2020-08-20 10:55:00,193.71,193.71,193.5,193.5,2300.0,172.7481,172.7481,172.5609,172.5609,2300.0
2020-08-20 11:00:00,193.52,193.54,193.35,193.47,3603.0,172.5787,172.5965,172.4271,172.5341,3603.0
2020-08-20 11:05:00,193.42,193.48,193.39,193.47,3073.0,172.4895,172.543,172.4628,172.5341,3073.0
2020-08-20 11:10:00,193.56,193.63,193.44,193.63,2808.0,172.6144,172.6768,172.5074,172.6768,2808.0
2020-08-20 11:15:00,193.63,193.63,193.37,193.38,4529.0,172.6768,172.6768,172.4449,172.4539,4529.0
2020-08-20 11:20:00,193.42,193.43,193.34,193.38,4400.0,172.4895,172.4984,172.4182,172.4539,4400.0
2020-08-20 11:25:00,193.37,193.42,193.33,193.39,2213.0,172.4449,172.4895,172.4093,172.4628,2213.0
2020-08-20 11:30:00,193.38,193.51,193.36,193.39,2916.0,172.4539,172.5698,172.436,172.4628,2916.0
2020-08-20 11:35:00,193.44,193.56,193.4,193.56,2920.0,172.5074,172.6144,172.4717,172.6144,2920.0
2020-08-20 11:40:00,193.55,193.74,193.45,193.46,6782.0,172.6055,172.7749,172.5163,172.5252,6782.0
2020-08-20 11:45:00,193.56,193.63,193.52,193.62,3835.0,172.6144,172.6768,172.5787,172.6679,3835.0
2020-08-20 11:50:00,193.65,193.92,193.65,193.89,9907.0,172.6946,172.9354,172.6946,172.9087,9907.0
2020-08-20 11:55:00,193.85,193.89,193.74,193.74,2589.0,172.873,172.9087,172.7749,172.7749,2589.0
2020-08-20 12:00:00,193.7,193.77,193.63,193.72,3107.0,172.7392,172.8017,172.6768,172.7571,3107.0
2020-08-20 12:05:00,193.74,193.93,193.68,193.85,14414.0,172.7749,172.9443,172.7214,172.873,14414.0
2020-08-20 12:10:00,193.87,194.01,193.84,193.92,4236.0,172.8908,173.0157,172.8641,172.9354,4236.0
2020-08-20 12:15:00,193.91,193.96,193.74,193.74,4940.0,172.9265,172.9711,172.7749,172.7749,4940.0
2020-08-20 12:20:00,193.78,193.79,193.64,193.68,3307.0,172.8106,172.8195,172.6857,172.7214,3307.0
2020-08-20 12:25:00,193.68,193.9,193.68,193.86,4858.0,172.7214,172.9176,172.7214,172.8819,4858.0
2020-08-20 12:30:00,193.84,193.89,193.77,193.88,2181.0,172.8641,172.9087,172.8017,172.8997,2181.0
2020-08-20 12:35:00,193.86,193.98,193.84,193.98,1573.0,172.8819,172.9889,172.8641,172.9889,1573.0
2020-08-20 12:40:00,193.99,194.01,193.85,194.01,5049.0,172.9978,173.0157,172.873,173.0157,5049.0
2020-08-20 12:45:00,194.03,194.1,194.0,194.1,3644.0,173.0335,173.0959,173.0068,173.0959,3644.0
2020-08-20 12:50:00,194.13,194.13,194.0,194.07,6035.0,173.1227,173.1227,173.0068,173.0692,6035.0
2020-08-20 12:55:00,194.06,194.16,194.05,194.09,4000.0,173.0603,173.1495,173.0514,173.087,4000.0
2020-08-20 13:00:00,194.09,194.17,193.96,194.12,7800.0,173.087,173.1584,172.9711,173.1138,7800.0
2020-08-20 13:05:00,194.1,194.11,193.87,193.97,10409.0,173.0959,173.1049,172.8908,172.98,10409.0
2020-08-20 13:10:00,193.94,193.94,193.75,193.75,1864.0,172.9533,172.9533,172.7838,172.7838,1864.0
2020-08-20 13:15:00,193.78,193.79,193.68,193.76,3673.0,172.8106,172.8195,172.7214,172.7927,3673.0
2020-08-20 13:20:00,193.74,193.77,193.68,193.73,628.0,172.7749,172.8017,172.7214,172.766,628.0
2020-08-20 13:25:00,193.81,193.87,193.81,193.81,1616.0,172.8373,172.8908,172.8373,172.8373,1616.0
2020-08-20 13:30:00,193.85,193.95,193.81,193.85,11423.0,172.873,172.9622,172.8373,172.873,11423.0
2020-08-20 13:35:00,193.86,193.99,193.76,193.86,6330.0,172.8819,172.9978,172.7927,172.8819,6330.0
2020-08-20 13:40:00,193.86,193.86,193.69,193.76,3802.0,172.8819,172.8819,172.7303,172.7927,3802.0
2020-08-20 13:45:00,193.82,193.86,193.7,193.77,3723.0,172.8462,172.8819,172.7392,172.8017,3723.0
2020-08-20 13:50:00,193.77,193.77,193.59,193.59,2013.0,172.8017,172.8017,172.6411,172.6411,2013.0
2020-08-20 13:55:00,193.58,193.6,193.53,193.54,930.0,172.6322,172.65,172.5876,172.5965,930.0
2020-08-20 14:00:00,193.55,193.58,193.45,193.45,2391.0,172.6055,172.6322,172.5163,172.5163,2391.0
2020-08-20 14:05:00,193.42,193.48,193.39,193.46,3045.0,172.4895,172.543,172.4628,172.5252,3045.0
2020-08-20 14:10:00,193.39,193.6,193.34,193.6,1452.0,172.4628,172.65,172.4182,172.65,1452.0
2020-08-20 14:15:00,193.61,193.61,193.46,193.46,1373.0,172.659,172.659,172.5252,172.5252,1373.0
2020-08-20 14:20:00,193.46,193.58,193.31,193.35,17984.0,172.5252,172.6322,172.3914,172.4271,17984.0
2020-08-20 14:25:00,193.29,193.34,193.21,193.23,6098.0,172.3736,172.4182,172.3023,172.3201,6098.0
2020-08-20 14:30:00,193.23,193.34,193.13,193.31,11726.0,172.3201,172.4182,172.2309,172.3914,11726.0
2020-08-20 14:35:00,193.34,193.36,193.11,193.23,6574.0,172.4182,172.436,172.2131,172.3201,6574.0
2020-08-20 14:40:00,193.25,193.25,193.16,193.16,2871.0,172.3379,172.3379,172.2577,172.2577,2871.0
2020-08-20 14:45:00,193.17,193.38,193.14,193.38,3379.0,172.2666,172.4539,172.2398,172.4539,3379.0
2020-08-20 14:50:00,193.4,193.45,193.37,193.41,3684.0,172.4717,172.5163,172.4449,172.4806,3684.0
2020-08-20 14:55:00,193.44,193.46,193.17,193.17,4834.0,172.5074,172.5252,172.2666,172.2666,4834.0
2020-08-20 15:00:00,193.14,193.39,193.1,193.29,7378.0,172.2398,172.4628,172.2042,172.3736,7378.0
2020-08-20 15:05:00,193.33,193.37,193.26,193.37,5727.0,172.4093,172.4449,172.3468,172.4449,5727.0
2020-08-20 15:10:00,193.32,193.32,193.15,193.21,7398.0,172.4003,172.4003,172.2487,172.3023,7398.0
2020-08-20 15:15:00,193.21,193.23,193.14,193.14,3693.0,172.3023,172.3201,172.2398,172.2398,3693.0
2020-08-20 15:20:00,193.14,193.14,192.94,192.96,7496.0,172.2398,172.2398,172.0615,172.0793,7496.0
2020-08-20 15:25:00,192.94,192.95,192.77,192.9,7383.0,172.0615,172.0704,171.9099,172.0258,7383.0
2020-08-20 15:30:00,192.87,192.92,192.77,192.8,10550.0,171.999,172.0436,171.9099,171.9366,10550.0
2020-08-20 15:35:00,192.79,193.18,192.79,193.18,8222.0,171.9277,172.2755,171.9277,172.2755,8222.0
2020-08-20 15:40:00,193.2,193.55,193.2,193.42,12893.0,172.2933,172.6055,172.2933,172.4895,12893.0
2020-08-20 15:45:00,193.39,193.77,193.39,193.61,16683.0,172.4628,172.8017,172.4628,172.659,16683.0
2020-08-20 15:50:00,193.49,193.88,193.37,193.66,18951.0,172.552,172.8997,172.4449,172.7036,18951.0
2020-08-20 15:55:00,193.66,193.87,193.61,193.77,28188.0,172.7036,172.8908,172.659,172.8017,28188.0
2020-08-21 09:30:00,193.9,194.52,193.78,194.52,52807.0,172.9176,173.4705,172.8106,173.4705,52807.0
2020-08-21 09:35:00,194.12,194.4,193.7,194.11,2100.0,173.1138,173.3635,172.7392,173.1049,2100.0
2020-08-21 09:40:00,194.11,194.18,193.77,194.12,8213.0,173.1049,173.1673,172.8017,173.1138,8213.0
2020-08-21 09:45:00,194.1,195.43,194.1,195.32,4320.0,173.0959,174.282,173.0959,174.1839,4320.0
2020-08-21 09:50:00,195.18,195.9,195.16,195.64,3308.0,174.0591,174.7012,174.0412,174.4693,3308.0
2020-08-21 09:55:00,195.54,195.69,195.51,195.69,2055.0,174.3801,174.5139,174.3534,174.5139,2055.0
2020-08-21 10:00:00,195.78,195.97,195.2,195.21,2684.0,174.5941,174.7636,174.0769,174.0858,2684.0
2020-08-21 10:05:00,195.2,195.57,195.2,195.55,1900.0,174.0769,174.4069,174.0769,174.389,1900.0
2020-08-21 10:10:00,195.21,195.29,194.93,194.94,1624.0,174.0858,174.1572,173.8361,173.845,1624.0
2020-08-21 10:15:00,194.84,194.89,194.74,194.85,2026.0,173.7559,173.8005,173.6667,173.7648,2026.0
2020-08-21 10:20:00,194.8,194.8,194.47,194.51,937.0,173.7202,173.7202,173.4259,173.4616,937.0
2020-08-21 10:25:00,194.42,194.64,194.42,194.64,1645.0,173.3813,173.5775,173.3813,173.5775,1645.0
2020-08-21 10:30:00,194.59,194.84,194.59,194.84,2433.0,173.5329,173.7559,173.5329,173.7559,2433.0
2020-08-21 10:35:00,194.72,195.02,194.66,194.91,5551.0,173.6489,173.9164,173.5953,173.8183,5551.0
2020-08-21 10:40:00,194.92,194.95,194.3,194.3,700.0,173.8272,173.854,173.2743,173.2743,700.0
2020-08-21 10:45:00,194.31,194.49,194.19,194.41,14684.0,173.2832,173.4437,173.1762,173.3724,14684.0
2020-08-21 10:50:00,194.5,194.89,194.25,194.4,11751.0,173.4527,173.8005,173.2297,173.3635,11751.0
2020-08-21 10:55:00,194.4,194.4,194.21,194.29,3031.0,173.3635,173.3635,173.194,173.2654,3031.0
2020-08-21 11:00:00,194.26,194.6,194.26,194.59,3948.0,173.2386,173.5418,173.2386,173.5329,3948.0
2020-08-21 11:05:00,194.79,195.17,194.71,195.06,4100.0,173.7113,174.0502,173.6399,173.9521,4100.0
2020-08-21 11:10:00,195.13,195.31,195.0,195.18,9983.0,174.0145,174.175,173.8986,174.0591,9983.0
2020-08-21 11:15:00,195.17,195.24,195.12,195.15,4168.0,174.0502,174.1126,174.0056,174.0323,4168.0
2020-08-21 11:20:00,195.17,195.35,195.17,195.23,4968.0,174.0502,174.2107,174.0502,174.1037,4968.0
2020-08-21 11:25:00,195.19,195.22,194.84,194.84,1336.0,174.068,174.0947,173.7559,173.7559,1336.0
2020-08-21 11:30:00,194.83,195.14,194.83,195.1,2023.0,173.7469,174.0234,173.7469,173.9877,2023.0
2020-08-21 11:35:00,195.14,195.14,194.86,195.1,1100.0,174.0234,174.0234,173.7737,173.9877,1100.0
2020-08-21 11:40:00,195.03,195.07,194.92,194.92,896.0,173.9253,173.961,173.8272,173.8272,896.0
2020-08-21 11:45:00,194.86,195.0,194.81,194.83,1392.0,173.7737,173.8986,173.7291,173.7469,1392.0
2020-08-21 11:50:00,194.75,194.96,194.75,194.96,786.0,173.6756,173.8629,173.6756,173.8629,786.0
2020-08-21 11:55:00,195.0,195.0,194.83,194.83,3179.0,173.8986,173.8986,173.7469,173.7469,3179.0
2020-08-21 12:00:00,194.83,194.88,194.8,194.88,801.0,173.7469,173.7915,173.7202,173.7915,801.0
2020-08-21 12:05:00,195.01,195.15,195.01,195.06,2029.0,173.9075,174.0323,173.9075,173.9521,2029.0
2020-08-21 12:10:00,195.05,195.15,195.05,195.12,1114.0,173.9431,174.0323,173.9431,174.0056,1114.0
2020-08-21 12:15:00,195.19,195.25,195.15,195.18,1953.0,174.068,174.1215,174.0323,174.0591,1953.0
2020-08-21 12:20:00,195.14,195.31,195.1,195.21,1501.0,174.0234,174.175,173.9877,174.0858,1501.0
2020-08-21 12:25:00,195.15,195.18,194.98,195.03,2590.0,174.0323,174.0591,173.8807,173.9253,2590.0
2020-08-21 12:30:00,195.03,195.14,195.03,195.08,1602.0,173.9253,174.0234,173.9253,173.9699,1602.0
2020-08-21 12:35:00,195.08,195.13,194.99,194.99,1428.0,173.9699,174.0145,173.8896,173.8896,1428.0
2020-08-21 12:40:00,194.85,195.02,194.85,195.02,920.0,173.7648,173.9164,173.7648,173.9164,920.0
2020-08-21 12:45:00,195.01,195.05,194.98,195.0,800.0,173.9075,173.9431,173.8807,173.8986,800.0
2020-08-21 12:50:00,194.98,194.98,194.78,194.78,1503.0,173.8807,173.8807,173.7024,173.7024,1503.0
2020-08-21 12:55:00,194.9,194.98,194.7,194.7,2700.0,173.8094,173.8807,173.631,173.631,2700.0
2020-08-21 13:00:00,194.74,194.86,194.63,194.85,1620.0,173.6667,173.7737,173.5686,173.7648,1620.0
2020-08-21 13:05:00,194.9,194.9,194.81,194.84,1054.0,173.8094,173.8094,173.7291,173.7559,1054.0
2020-08-21 13:10:00,194.87,194.94,194.82,194.94,1207.0,173.7826,173.845,173.738,173.845,1207.0
2020-08-21 13:15:00,194.99,195.03,194.94,194.94,1330.0,173.8896,173.9253,173.845,173.845,1330.0
2020-08-21 13:20:00,194.9,194.9,194.75,194.87,655.0,173.8094,173.8094,173.6756,173.7826,655.0
2020-08-21 13:25:00,194.82,195.02,194.81,194.89,2670.0,173.738,173.9164,173.7291,173.8005,2670.0
2020-08-21 13:30:00,194.9,195.07,194.9,195.06,1000.0,173.8094,173.961,173.8094,173.9521,1000.0
2020-08-21 13:35:00,195.05,195.08,194.98,194.98,815.0,173.9431,173.9699,173.8807,173.8807,815.0
2020-08-21 13:40:00,195.15,195.17,195.09,195.09,710.0,174.0323,174.0502,173.9788,173.9788,710.0
2020-08-21 13:45:00,195.23,195.27,195.18,195.27,2641.0,174.1037,174.1393,174.0591,174.1393,2641.0
2020-08-21 13:50:00,195.28,195.36,195.25,195.34,1739.0,174.1483,174.2196,174.1215,174.2018,1739.0
2020-08-21 13:55:00,195.39,195.42,195.3,195.39,1700.0,174.2463,174.2731,174.1661,174.2463,1700.0
2020-08-21 14:00:00,195.43,195.43,195.24,195.36,2007.0,174.282,174.282,174.1126,174.2196,2007.0
2020-08-21 14:05:00,195.32,195.43,195.32,195.35,1833.0,174.1839,174.282,174.1839,174.2107,1833.0
2020-08-21 14:10:00,195.37,195.37,195.29,195.36,1052.0,174.2285,174.2285,174.1572,174.2196,1052.0
2020-08-21 14:15:00,195.37,195.43,195.24,195.24,1604.0,174.2285,174.282,174.1126,174.1126,1604.0
2020-08-21 14:20:00,195.27,195.45,195.2,195.44,2404.0,174.1393,174.2999,174.0769,174.2909,2404.0
2020-08-21 14:25:00,195.41,195.49,195.37,195.43,1956.0,174.2642,174.3355,174.2285,174.282,1956.0
2020-08-21 14:30:00,195.52,195.67,195.52,195.67,1908.0,174.3623,174.496,174.3623,174.496,1908.0
2020-08-21 14:35:00,195.71,195.71,195.63,195.69,810.0,174.5317,174.5317,174.4604,174.5139,810.0
2020-08-21 14:40:00,195.61,195.66,195.61,195.65,302.0,174.4425,174.4871,174.4425,174.4782,302.0
2020-08-21 14:45:00,195.65,195.69,195.42,195.49,4594.0,174.4782,174.5139,174.2731,174.3355,4594.0
2020-08-21 14:50:00,195.52,195.62,195.5,195.58,1975.0,174.3623,174.4515,174.3444,174.4158,1975.0
2020-08-21 14:55:00,195.56,195.6,195.43,195.56,3630.0,174.398,174.4336,174.282,174.398,3630.0
2020-08-21 15:00:00,195.55,195.68,195.52,195.64,2311.0,174.389,174.505,174.3623,174.4693,2311.0
2020-08-21 15:05:00,195.65,195.66,195.56,195.56,1600.0,174.4782,174.4871,174.398,174.398,1600.0
2020-08-21 15:10:00,195.55,195.57,195.45,195.5,3558.0,174.389,174.4069,174.2999,174.3444,3558.0
2020-08-21 15:15:00,195.49,195.6,195.45,195.57,2600.0,174.3355,174.4336,174.2999,174.4069,2600.0
2020-08-21 15:20:00,195.53,195.66,195.53,195.66,3352.0,174.3712,174.4871,174.3712,174.4871,3352.0
2020-08-21 15:25:00,195.66,195.77,195.61,195.61,3306.0,174.4871,174.5852,174.4425,174.4425,3306.0
2020-08-21 15:30:00,195.64,195.64,195.48,195.51,2729.0,174.4693,174.4693,174.3266,174.3534,2729.0
2020-08-21 15:35:00,195.49,195.65,195.38,195.48,5163.0,174.3355,174.4782,174.2374,174.3266,5163.0
2020-08-21 15:40:00,195.51,195.6,195.26,195.38,7185.0,174.3534,174.4336,174.1304,174.2374,7185.0
2020-08-21 15:45:00,195.4,195.46,195.07,195.16,9312.0,174.2553,174.3088,173.961,174.0412,9312.0
2020-08-21 15:50:00,195.09,195.31,195.05,195.16,16574.0,173.9788,174.175,173.9431,174.0412,16574.0
2020-08-21 15:55:00,195.12,195.37,195.1,195.12,43809.0,174.0056,174.2285,173.9877,174.0056,43809.0
2020-08-24 09:30:00,195.67,196.62,195.43,196.23,21230.0,174.496,175.3432,174.282,174.9955,21230.0
2020-08-24 09:35:00,195.54,195.85,195.54,195.77,1532.0,174.3801,174.6566,174.3801,174.5852,1532.0
2020-08-24 09:40:00,195.65,195.98,195.27,195.98,7567.0,174.4782,174.7725,174.1393,174.7725,7567.0
2020-08-24 09:45:00,196.08,196.37,195.93,196.37,5137.0,174.8617,175.1203,174.7279,175.1203,5137.0
2020-08-24 09:50:00,196.25,196.47,196.13,196.47,3084.0,175.0133,175.2095,174.9063,175.2095,3084.0
2020-08-24 09:55:00,196.29,196.41,196.02,196.41,8289.0,175.049,175.156,174.8082,175.156,8289.0
2020-08-24 10:00:00,196.39,196.47,196.2,196.47,3365.0,175.1381,175.2095,174.9687,175.2095,3365.0
2020-08-24 10:05:00,196.4,196.56,196.22,196.56,2388.0,175.1471,175.2897,174.9865,175.2897,2388.0
2020-08-24 10:10:00,196.5,196.6,196.3,196.37,3373.0,175.2362,175.3254,175.0579,175.1203,3373.0
2020-08-24 10:15:00,196.42,196.74,196.4,196.74,4700.0,175.1649,175.4503,175.1471,175.4503,4700.0
2020-08-24 10:20:00,196.77,196.98,196.61,196.87,4563.0,175.477,175.6643,175.3343,175.5662,4563.0
2020-08-24 10:25:00,196.92,197.06,196.72,196.81,5219.0,175.6108,175.7356,175.4324,175.5127,5219.0
2020-08-24 10:30:00,196.84,197.2,196.84,197.06,3616.0,175.5394,175.8605,175.5394,175.7356,3616.0
2020-08-24 10:35:00,196.93,197.11,196.93,197.11,511.0,175.6197,175.7802,175.6197,175.7802,511.0
2020-08-24 10:40:00,197.07,197.11,196.78,196.88,3599.0,175.7446,175.7802,175.4859,175.5751,3599.0
2020-08-24 10:45:00,196.86,196.92,196.72,196.78,2307.0,175.5573,175.6108,175.4324,175.4859,2307.0
2020-08-24 10:50:00,196.9,197.07,196.77,196.86,3202.0,175.5929,175.7446,175.477,175.5573,3202.0
2020-08-24 10:55:00,196.86,197.2,196.86,197.18,1515.0,175.5573,175.8605,175.5573,175.8426,1515.0
2020-08-24 11:00:00,197.15,197.17,196.81,196.84,2400.0,175.8159,175.8337,175.5127,175.5394,2400.0
2020-08-24 11:05:00,196.81,196.96,196.81,196.91,803.0,175.5127,175.6465,175.5127,175.6019,803.0
2020-08-24 11:10:00,196.86,196.93,196.78,196.78,1052.0,175.5573,175.6197,175.4859,175.4859,1052.0
2020-08-24 11:15:00,196.84,196.91,196.83,196.91,1560.0,175.5394,175.6019,175.5305,175.6019,1560.0
2020-08-24 11:20:00,196.85,196.92,196.83,196.86,2200.0,175.5484,175.6108,175.5305,175.5573,2200.0
2020-08-24 11:25:00,196.85,196.87,196.67,196.69,3358.0,175.5484,175.5662,175.3878,175.4057,3358.0
2020-08-24 11:30:00,196.64,196.91,196.54,196.85,3342.0,175.3611,175.6019,175.2719,175.5484,3342.0
2020-08-24 11:35:00,196.91,196.92,196.62,196.62,2418.0,175.6019,175.6108,175.3432,175.3432,2418.0
2020-08-24 11:40:00,196.69,196.82,196.64,196.81,1003.0,175.4057,175.5216,175.3611,175.5127,1003.0
2020-08-24 11:45:00,196.87,196.87,196.59,196.59,2099.0,175.5662,175.5662,175.3165,175.3165,2099.0
2020-08-24 11:50:00,196.63,196.63,196.43,196.43,1408.0,175.3522,175.3522,175.1738,175.1738,1408.0
2020-08-24 11:55:00,196.32,196.4,196.1,196.1,1069.0,175.0757,175.1471,174.8795,174.8795,1069.0
2020-08-24 12:00:00,196.11,196.27,196.11,196.27,1193.0,174.8884,175.0311,174.8884,175.0311,1193.0
2020-08-24 12:05:00,196.29,196.31,196.05,196.06,4700.0,175.049,175.0668,174.8349,174.8438,4700.0
2020-08-24 12:10:00,196.09,196.45,196.07,196.41,2238.0,174.8706,175.1916,174.8528,175.156,2238.0
2020-08-24 12:15:00,196.42,196.42,196.23,196.23,1105.0,175.1649,175.1649,174.9955,174.9955,1105.0
2020-08-24 12:20:00,196.25,196.25,196.16,196.17,300.0,175.0133,175.0133,174.933,174.9419,300.0
2020-08-24 12:25:00,196.11,196.18,196.04,196.09,4313.0,174.8884,174.9509,174.826,174.8706,4313.0
2020-08-24 12:30:00,196.13,196.21,196.12,196.17,1985.0,174.9063,174.9776,174.8974,174.9419,1985.0
2020-08-24 12:35:00,196.18,196.19,196.01,196.01,700.0,174.9509,174.9598,174.7993,174.7993,700.0
2020-08-24 12:40:00,195.97,195.98,195.7,195.98,2963.0,174.7636,174.7725,174.5228,174.7725,2963.0
2020-08-24 12:45:00,195.98,196.0,195.88,195.88,930.0,174.7725,174.7903,174.6833,174.6833,930.0
2020-08-24 12:50:00,195.86,195.89,195.43,195.43,2365.0,174.6655,174.6922,174.282,174.282,2365.0
2020-08-24 12:55:00,195.45,195.63,195.44,195.45,2393.0,174.2999,174.4604,174.2909,174.2999,2393.0
2020-08-24 13:00:00,195.49,195.7,195.49,195.62,2400.0,174.3355,174.5228,174.3355,174.4515,2400.0
2020-08-24 13:05:00,195.64,195.71,195.64,195.64,1728.0,174.4693,174.5317,174.4693,174.4693,1728.0
2020-08-24 13:10:00,195.64,195.64,195.51,195.54,1232.0,174.4693,174.4693,174.3534,174.3801,1232.0
2020-08-24 13:15:00,195.64,195.76,195.64,195.69,1315.0,174.4693,174.5763,174.4693,174.5139,1315.0
2020-08-24 13:20:00,195.72,195.88,195.71,195.83,1195.0,174.5406,174.6833,174.5317,174.6387,1195.0
2020-08-24 13:25:00,195.86,195.9,195.86,195.9,200.0,174.6655,174.7012,174.6655,174.7012,200.0
2020-08-24 13:30:00,195.83,195.87,195.75,195.79,4113.0,174.6387,174.6744,174.5674,174.6031,4113.0
2020-08-24 13:35:00,195.84,195.87,195.76,195.76,1694.0,174.6477,174.6744,174.5763,174.5763,1694.0
2020-08-24 13:40:00,195.89,195.99,195.88,195.95,1708.0,174.6922,174.7814,174.6833,174.7457,1708.0
2020-08-24 13:45:00,196.07,196.07,195.91,196.0,2758.0,174.8528,174.8528,174.7101,174.7903,2758.0
2020-08-24 13:50:00,195.95,196.1,195.82,196.1,2159.0,174.7457,174.8795,174.6298,174.8795,2159.0
2020-08-24 13:55:00,196.06,196.11,196.03,196.03,911.0,174.8438,174.8884,174.8171,174.8171,911.0
2020-08-24 14:00:00,196.08,196.08,195.87,195.87,1245.0,174.8617,174.8617,174.6744,174.6744,1245.0
2020-08-24 14:05:00,196.0,196.03,195.93,195.99,2100.0,174.7903,174.8171,174.7279,174.7814,2100.0
2020-08-24 14:10:00,196.07,196.07,196.02,196.06,1481.0,174.8528,174.8528,174.8082,174.8438,1481.0
2020-08-24 14:15:00,195.99,196.25,195.99,196.19,2000.0,174.7814,175.0133,174.7814,174.9598,2000.0
2020-08-24 14:20:00,196.33,196.33,196.19,196.32,2475.0,175.0846,175.0846,174.9598,175.0757,2475.0
2020-08-24 14:25:00,196.33,196.5,196.32,196.5,1745.0,175.0846,175.2362,175.0757,175.2362,1745.0
2020-08-24 14:30:00,196.4,196.4,196.3,196.32,1410.0,175.1471,175.1471,175.0579,175.0757,1410.0
2020-08-24 14:35:00,196.48,196.49,196.19,196.28,2647.0,175.2184,175.2273,174.9598,175.04,2647.0
2020-08-24 14:40:00,196.36,196.36,196.17,196.18,2000.0,175.1114,175.1114,174.9419,174.9509,2000.0
2020-08-24 14:45:00,196.2,196.25,196.11,196.14,2410.0,174.9687,175.0133,174.8884,174.9152,2410.0
2020-08-24 14:50:00,196.14,196.18,196.07,196.07,1889.0,174.9152,174.9509,174.8528,174.8528,1889.0
2020-08-24 14:55:00,196.08,196.33,196.08,196.25,800.0,174.8617,175.0846,174.8617,175.0133,800.0
2020-08-24 15:00:00,196.19,196.36,196.17,196.27,2200.0,174.9598,175.1114,174.9419,175.0311,2200.0
2020-08-24 15:05:00,196.23,196.31,196.2,196.31,1100.0,174.9955,175.0668,174.9687,175.0668,1100.0
2020-08-24 15:10:00,196.23,196.39,196.23,196.36,3390.0,174.9955,175.1381,174.9955,175.1114,3390.0
2020-08-24 15:15:00,196.38,196.46,196.35,196.36,2402.0,175.1292,175.2006,175.1025,175.1114,2402.0
2020-08-24 15:20:00,196.26,196.55,196.26,196.55,2858.0,175.0222,175.2808,175.0222,175.2808,2858.0
2020-08-24 15:25:00,196.55,196.6,196.51,196.54,3642.0,175.2808,175.3254,175.2452,175.2719,3642.0
2020-08-24 15:30:00,196.47,196.65,196.46,196.6,4697.0,175.2095,175.37,175.2006,175.3254,4697.0
2020-08-24 15:35:00,196.56,196.69,196.53,196.66,6413.0,175.2897,175.4057,175.263,175.3789,6413.0
2020-08-24 15:40:00,196.68,196.87,196.68,196.86,4551.0,175.3968,175.5662,175.3968,175.5573,4551.0
2020-08-24 15:45:00,196.84,196.94,196.76,196.9,11354.0,175.5394,175.6286,175.4681,175.5929,11354.0
2020-08-24 15:50:00,196.94,197.17,196.88,197.08,14601.0,175.6286,175.8337,175.5751,175.7535,14601.0
2020-08-24 15:55:00,197.1,197.37,196.97,197.23,36033.0,175.7713,176.0121,175.6554,175.8872,36033.0
2020-08-25 09:30:00,198.39,198.45,197.61,197.62,14304.0,176.9217,176.9752,176.2261,176.235,14304.0
2020-08-25 09:35:00,197.49,197.72,197.02,197.14,3258.0,176.1191,176.3242,175.7,175.807,3258.0
2020-08-25 09:40:00,197.17,197.72,197.1,197.56,4314.0,175.8337,176.3242,175.7713,176.1815,4314.0
2020-08-25 09:45:00,197.5,197.78,197.5,197.78,700.0,176.128,176.3777,176.128,176.3777,700.0
2020-08-25 09:50:00,197.97,198.08,197.86,197.9,3228.0,176.5472,176.6453,176.4491,176.4847,3228.0
2020-08-25 09:55:00,197.84,198.26,197.77,198.23,2020.0,176.4312,176.8058,176.3688,176.779,2020.0
2020-08-25 10:00:00,198.22,198.26,197.92,198.01,3041.0,176.7701,176.8058,176.5026,176.5828,3041.0
2020-08-25 10:05:00,198.0,198.0,197.69,197.71,2851.0,176.5739,176.5739,176.2975,176.3153,2851.0
2020-08-25 10:10:00,197.59,197.59,197.14,197.29,1527.0,176.2083,176.2083,175.807,175.9407,1527.0
2020-08-25 10:15:00,197.48,197.81,197.48,197.68,3042.0,176.1102,176.4045,176.1102,176.2885,3042.0
2020-08-25 10:20:00,197.64,197.74,197.46,197.61,2115.0,176.2529,176.342,176.0923,176.2261,2115.0
2020-08-25 10:25:00,197.28,197.36,197.2,197.24,1800.0,175.9318,176.0032,175.8605,175.8962,1800.0
2020-08-25 10:30:00,197.15,197.19,197.03,197.04,900.0,175.8159,175.8516,175.7089,175.7178,900.0
2020-08-25 10:35:00,197.03,197.26,197.01,197.25,1934.0,175.7089,175.914,175.691,175.9051,1934.0
2020-08-25 10:40:00,197.15,197.22,197.09,197.1,1529.0,175.8159,175.8783,175.7624,175.7713,1529.0
2020-08-25 10:45:00,197.07,197.23,196.95,196.96,1600.0,175.7446,175.8872,175.6375,175.6465,1600.0
2020-08-25 10:50:00,196.97,196.97,196.88,196.91,2900.0,175.6554,175.6554,175.5751,175.6019,2900.0
2020-08-25 10:55:00,196.78,196.97,196.77,196.84,1856.0,175.4859,175.6554,175.477,175.5394,1856.0
2020-08-25 11:00:00,196.82,196.94,196.82,196.89,1300.0,175.5216,175.6286,175.5216,175.584,1300.0
2020-08-25 11:05:00,196.65,196.7,196.48,196.49,2485.0,175.37,175.4146,175.2184,175.2273,2485.0
2020-08-25 11:10:00,196.52,196.67,196.36,196.67,2620.0,175.2541,175.3878,175.1114,175.3878,2620.0
2020-08-25 11:15:00,196.47,196.55,196.36,196.37,3139.0,175.2095,175.2808,175.1114,175.1203,3139.0
2020-08-25 11:20:00,196.36,196.44,196.28,196.44,1700.0,175.1114,175.1827,175.04,175.1827,1700.0
2020-08-25 11:25:00,196.48,196.6,196.38,196.6,2717.0,175.2184,175.3254,175.1292,175.3254,2717.0
2020-08-25 11:30:00,196.62,196.62,196.3,196.49,3612.0,175.3432,175.3432,175.0579,175.2273,3612.0
2020-08-25 11:35:00,196.47,196.5,196.45,196.5,900.0,175.2095,175.2362,175.1916,175.2362,900.0
2020-08-25 11:40:00,196.47,196.47,196.19,196.25,3284.0,175.2095,175.2095,174.9598,175.0133,3284.0
2020-08-25 11:45:00,196.26,196.3,196.25,196.28,400.0,175.0222,175.0579,175.0133,175.04,400.0
2020-08-25 11:50:00,196.31,196.34,196.23,196.34,1200.0,175.0668,175.0935,174.9955,175.0935,1200.0
2020-08-25 11:55:00,196.28,196.34,196.26,196.26,850.0,175.04,175.0935,175.0222,175.0222,850.0
2020-08-25 12:00:00,196.28,196.31,196.22,196.25,1901.0,175.04,175.0668,174.9865,175.0133,1901.0
2020-08-25 12:05:00,196.37,196.53,196.37,196.49,6255.0,175.1203,175.263,175.1203,175.2273,6255.0
2020-08-25 12:10:00,196.46,196.48,196.17,196.2,3581.0,175.2006,175.2184,174.9419,174.9687,3581.0
2020-08-25 12:15:00,196.18,196.43,196.18,196.43,600.0,174.9509,175.1738,174.9509,175.1738,600.0
2020-08-25 12:20:00,196.51,196.51,196.38,196.43,4083.0,175.2452,175.2452,175.1292,175.1738,4083.0
2020-08-25 12:25:00,196.43,196.56,196.43,196.48,1611.0,175.1738,175.2897,175.1738,175.2184,1611.0
2020-08-25 12:30:00,196.44,196.65,196.39,196.63,1707.0,175.1827,175.37,175.1381,175.3522,1707.0
2020-08-25 12:35:00,196.64,196.77,196.63,196.77,900.0,175.3611,175.477,175.3522,175.477,900.0
2020-08-25 12:40:00,196.77,196.77,196.74,196.74,354.0,175.477,175.477,175.4503,175.4503,354.0
2020-08-25 12:45:00,196.75,196.8,196.7,196.8,1161.0,175.4592,175.5038,175.4146,175.5038,1161.0
2020-08-25 12:50:00,196.85,196.85,196.66,196.66,1500.0,175.5484,175.5484,175.3789,175.3789,1500.0
2020-08-25 12:55:00,196.62,196.62,196.45,196.45,1701.0,175.3432,175.3432,175.1916,175.1916,1701.0
2020-08-25 13:00:00,196.47,196.62,196.47,196.62,2224.0,175.2095,175.3432,175.2095,175.3432,2224.0
2020-08-25 13:05:00,196.6,196.74,196.6,196.74,1027.0,175.3254,175.4503,175.3254,175.4503,1027.0
2020-08-25 13:10:00,196.72,196.72,196.61,196.64,2991.0,175.4324,175.4324,175.3343,175.3611,2991.0
2020-08-25 13:15:00,196.68,196.73,196.67,196.7,2420.0,175.3968,175.4413,175.3878,175.4146,2420.0
2020-08-25 13:20:00,196.67,196.87,196.67,196.87,3881.0,175.3878,175.5662,175.3878,175.5662,3881.0
2020-08-25 13:25:00,196.87,196.98,196.87,196.91,3489.0,175.5662,175.6643,175.5662,175.6019,3489.0
2020-08-25 13:30:00,196.9,197.12,196.87,197.12,3242.0,175.5929,175.7891,175.5662,175.7891,3242.0
2020-08-25 13:35:00,197.12,197.12,196.98,197.01,2888.0,175.7891,175.7891,175.6643,175.691,2888.0
2020-08-25 13:40:00,197.0,197.07,196.99,197.02,3314.0,175.6821,175.7446,175.6732,175.7,3314.0
2020-08-25 13:45:00,197.0,197.08,196.94,197.04,1013.0,175.6821,175.7535,175.6286,175.7178,1013.0
2020-08-25 13:50:00,197.09,197.1,197.04,197.1,1733.0,175.7624,175.7713,175.7178,175.7713,1733.0
2020-08-25 13:55:00,197.08,197.15,197.08,197.08,1390.0,175.7535,175.8159,175.7535,175.7535,1390.0
2020-08-25 14:00:00,197.09,197.13,197.05,197.1,2204.0,175.7624,175.7981,175.7267,175.7713,2204.0
2020-08-25 14:05:00,197.13,197.2,197.13,197.2,1485.0,175.7981,175.8605,175.7981,175.8605,1485.0
2020-08-25 14:10:00,197.19,197.44,197.19,197.37,4281.0,175.8516,176.0745,175.8516,176.0121,4281.0
2020-08-25 14:15:00,197.33,197.47,197.12,197.43,4516.0,175.9764,176.1013,175.7891,176.0656,4516.0
2020-08-25 14:20:00,197.44,197.56,197.43,197.51,1823.0,176.0745,176.1815,176.0656,176.1369,1823.0
2020-08-25 14:25:00,197.53,197.53,197.2,197.2,2095.0,176.1548,176.1548,175.8605,175.8605,2095.0
2020-08-25 14:30:00,197.21,197.27,197.21,197.22,1838.0,175.8694,175.9229,175.8694,175.8783,1838.0
2020-08-25 14:35:00,197.25,197.35,197.19,197.31,1757.0,175.9051,175.9943,175.8516,175.9586,1757.0
2020-08-25 14:40:00,197.36,197.4,197.3,197.36,2109.0,176.0032,176.0388,175.9497,176.0032,2109.0
2020-08-25 14:45:00,197.34,197.43,197.31,197.43,900.0,175.9853,176.0656,175.9586,176.0656,900.0
2020-08-25 14:50:00,197.4,197.4,197.29,197.34,956.0,176.0388,176.0388,175.9407,175.9853,956.0
2020-08-25 14:55:00,197.34,197.39,197.29,197.29,2800.0,175.9853,176.0299,175.9407,175.9407,2800.0
2020-08-25 15:00:00,197.32,197.36,197.22,197.23,2888.0,175.9675,176.0032,175.8783,175.8872,2888.0
2020-08-25 15:05:00,197.25,197.36,197.25,197.34,1816.0,175.9051,176.0032,175.9051,175.9853,1816.0
2020-08-25 15:10:00,197.38,197.42,197.33,197.37,2299.0,176.021,176.0567,175.9764,176.0121,2299.0
2020-08-25 15:15:00,197.37,197.45,197.34,197.45,2291.0,176.0121,176.0834,175.9853,176.0834,2291.0
2020-08-25 15:20:00,197.45,197.48,197.41,197.44,2906.0,176.0834,176.1102,176.0478,176.0745,2906.0
2020-08-25 15:25:00,197.44,197.62,197.43,197.61,2632.0,176.0745,176.235,176.0656,176.2261,2632.0
2020-08-25 15:30:00,197.61,197.68,197.49,197.5,10410.0,176.2261,176.2885,176.1191,176.128,10410.0
2020-08-25 15:35:00,197.56,197.56,197.37,197.43,4286.0,176.1815,176.1815,176.0121,176.0656,4286.0
2020-08-25 15:40:00,197.45,197.49,197.38,197.47,7819.0,176.0834,176.1191,176.021,176.1013,7819.0
2020-08-25 15:45:00,197.48,197.58,197.42,197.57,7435.0,176.1102,176.1994,176.0567,176.1904,7435.0
2020-08-25 15:50:00,197.58,197.77,197.52,197.74,12857.0,176.1994,176.3688,176.1459,176.342,12857.0
2020-08-25 15:55:00,197.7,197.7,197.29,197.38,52387.0,176.3064,176.3064,175.9407,176.021,52387.0
2020-08-26 09:30:00,196.85,197.16,195.39,196.34,20879.0,175.5484,175.8248,174.2463,175.0935,20879.0
2020-08-26 09:35:00,196.49,196.49,196.04,196.32,2000.0,175.2273,175.2273,174.826,175.0757,2000.0
2020-08-26 09:40:00,196.53,196.61,196.43,196.47,11530.0,175.263,175.3343,175.1738,175.2095,11530.0
2020-08-26 09:45:00,196.57,196.89,196.5,196.78,3800.0,175.2987,175.584,175.2362,175.4859,3800.0
2020-08-26 09:50:00,196.82,197.03,196.67,197.0,6444.0,175.5216,175.7089,175.3878,175.6821,6444.0
2020-08-26 09:55:00,197.07,197.07,196.9,196.94,6710.0,175.7446,175.7446,175.5929,175.6286,6710.0
2020-08-26 10:00:00,196.88,197.08,196.73,197.04,12641.0,175.5751,175.7535,175.4413,175.7178,12641.0
2020-08-26 10:05:00,197.06,197.51,197.03,197.47,24451.0,175.7356,176.1369,175.7089,176.1013,24451.0
2020-08-26 10:10:00,197.47,197.7,197.47,197.7,2700.0,176.1013,176.3064,176.1013,176.3064,2700.0
2020-08-26 10:15:00,197.64,197.68,197.53,197.59,2771.0,176.2529,176.2885,176.1548,176.2083,2771.0
2020-08-26 10:20:00,197.55,197.77,197.54,197.72,4438.0,176.1726,176.3688,176.1637,176.3242,4438.0
2020-08-26 10:25:00,197.71,198.33,197.7,198.33,12062.0,176.3153,176.8682,176.3064,176.8682,12062.0
2020-08-26 10:30:00,198.31,198.34,198.11,198.32,4700.0,176.8504,176.8771,176.672,176.8593,4700.0
2020-08-26 10:35:00,198.32,198.58,198.21,198.44,4100.0,176.8593,177.0912,176.7612,176.9663,4100.0
2020-08-26 10:40:00,198.39,198.5,198.31,198.31,2500.0,176.9217,177.0198,176.8504,176.8504,2500.0
2020-08-26 10:45:00,198.35,198.75,198.35,198.69,4068.0,176.886,177.2428,176.886,177.1892,4068.0
2020-08-26 10:50:00,198.66,199.33,198.66,199.33,6127.0,177.1625,177.76,177.1625,177.76,6127.0
2020-08-26 10:55:00,199.27,199.31,198.6,198.71,5443.0,177.7065,177.7422,177.109,177.2071,5443.0
2020-08-26 11:00:00,198.73,198.76,198.12,198.28,2748.0,177.2249,177.2517,176.6809,176.8236,2748.0
2020-08-26 11:05:00,198.27,198.33,198.15,198.15,2312.0,176.8147,176.8682,176.7077,176.7077,2312.0
2020-08-26 11:10:00,198.23,198.99,198.23,198.9,7798.0,176.779,177.4568,176.779,177.3765,7798.0
2020-08-26 11:15:00,198.8,198.87,198.37,198.37,1524.0,177.2873,177.3498,176.9039,176.9039,1524.0
2020-08-26 11:20:00,198.23,198.3,198.16,198.17,1831.0,176.779,176.8415,176.7166,176.7255,1831.0
2020-08-26 11:25:00,198.15,198.15,198.0,198.13,3472.0,176.7077,176.7077,176.5739,176.6898,3472.0
2020-08-26 11:30:00,198.0,198.09,197.89,197.89,1013.0,176.5739,176.6542,176.4758,176.4758,1013.0
2020-08-26 11:35:00,197.78,197.89,197.66,197.73,1900.0,176.3777,176.4758,176.2707,176.3331,1900.0
2020-08-26 11:40:00,197.77,197.89,197.74,197.89,1400.0,176.3688,176.4758,176.342,176.4758,1400.0
2020-08-26 11:45:00,197.86,197.89,197.81,197.81,600.0,176.4491,176.4758,176.4045,176.4045,600.0
2020-08-26 11:50:00,197.77,197.81,197.71,197.74,750.0,176.3688,176.4045,176.3153,176.342,750.0
2020-08-26 11:55:00,197.67,197.76,197.67,197.76,905.0,176.2796,176.3599,176.2796,176.3599,905.0
2020-08-26 12:00:00,197.75,197.97,197.71,197.81,2443.0,176.351,176.5472,176.3153,176.4045,2443.0
2020-08-26 12:05:00,197.81,198.13,197.81,197.99,3289.0,176.4045,176.6898,176.4045,176.565,3289.0
2020-08-26 12:10:00,197.97,198.01,197.97,198.0,600.0,176.5472,176.5828,176.5472,176.5739,600.0
2020-08-26 12:15:00,198.01,198.14,197.96,198.08,2180.0,176.5828,176.6988,176.5382,176.6453,2180.0
2020-08-26 12:20:00,198.08,198.13,198.02,198.13,1065.0,176.6453,176.6898,176.5917,176.6898,1065.0
2020-08-26 12:25:00,198.15,198.18,198.03,198.11,2473.0,176.7077,176.7344,176.6007,176.672,2473.0
2020-08-26 12:30:00,198.08,198.08,197.97,198.07,2102.0,176.6453,176.6453,176.5472,176.6363,2102.0
2020-08-26 12:35:00,198.06,198.08,197.88,198.05,3278.0,176.6274,176.6453,176.4669,176.6185,3278.0
2020-08-26 12:40:00,198.02,198.28,198.02,198.18,1901.0,176.5917,176.8236,176.5917,176.7344,1901.0
2020-08-26 12:45:00,198.17,198.32,198.16,198.3,2734.0,176.7255,176.8593,176.7166,176.8415,2734.0
2020-08-26 12:50:00,198.33,198.51,198.29,198.48,2305.0,176.8682,177.0287,176.8325,177.002,2305.0
2020-08-26 12:55:00,198.44,198.44,198.21,198.22,1925.0,176.9663,176.9663,176.7612,176.7701,1925.0
2020-08-26 13:00:00,198.23,198.38,198.21,198.37,2133.0,176.779,176.9128,176.7612,176.9039,2133.0
2020-08-26 13:05:00,198.39,198.51,198.31,198.39,3000.0,176.9217,177.0287,176.8504,176.9217,3000.0
2020-08-26 13:10:00,198.32,198.36,198.26,198.34,1500.0,176.8593,176.895,176.8058,176.8771,1500.0
2020-08-26 13:15:00,198.3,198.37,198.24,198.36,1626.0,176.8415,176.9039,176.7879,176.895,1626.0
2020-08-26 13:20:00,198.39,198.43,198.34,198.39,2641.0,176.9217,176.9574,176.8771,176.9217,2641.0
2020-08-26 13:25:00,198.37,198.4,198.21,198.28,1600.0,176.9039,176.9306,176.7612,176.8236,1600.0
2020-08-26 13:30:00,198.26,198.46,198.26,198.45,3305.0,176.8058,176.9841,176.8058,176.9752,3305.0
2020-08-26 13:35:00,198.47,198.65,198.45,198.65,1967.0,176.9931,177.1536,176.9752,177.1536,1967.0
2020-08-26 13:40:00,198.62,198.68,198.54,198.61,3700.0,177.1268,177.1803,177.0555,177.1179,3700.0
2020-08-26 13:45:00,198.63,198.68,198.59,198.68,2259.0,177.1357,177.1803,177.1001,177.1803,2259.0
2020-08-26 13:50:00,198.71,198.71,198.63,198.65,2101.0,177.2071,177.2071,177.1357,177.1536,2101.0
2020-08-26 13:55:00,198.64,198.9,198.64,198.87,3173.0,177.1447,177.3765,177.1447,177.3498,3173.0
2020-08-26 14:00:00,198.85,199.13,198.84,199.1,3549.0,177.3319,177.5816,177.323,177.5549,3549.0
2020-08-26 14:05:00,199.03,199.17,198.95,199.17,3327.0,177.4925,177.6173,177.4211,177.6173,3327.0
2020-08-26 14:10:00,199.17,199.27,199.14,199.27,2475.0,177.6173,177.7065,177.5906,177.7065,2475.0
2020-08-26 14:15:00,199.28,199.45,199.27,199.45,1413.0,177.7154,177.867,177.7065,177.867,1413.0
2020-08-26 14:20:00,199.47,199.73,199.47,199.67,3679.0,177.8848,178.1167,177.8848,178.0632,3679.0
2020-08-26 14:25:00,199.71,199.76,199.58,199.58,3600.0,178.0989,178.1435,177.9829,177.9829,3600.0
2020-08-26 14:30:00,199.7,199.77,199.53,199.53,4910.0,178.09,178.1524,177.9383,177.9383,4910.0
2020-08-26 14:35:00,199.56,199.61,199.49,199.61,3125.0,177.9651,178.0097,177.9027,178.0097,3125.0
2020-08-26 14:40:00,199.73,199.82,199.41,199.44,2400.0,178.1167,178.197,177.8313,177.8581,2400.0
2020-08-26 14:45:00,199.41,199.64,199.41,199.61,4075.0,177.8313,178.0364,177.8313,178.0097,4075.0
2020-08-26 14:50:00,199.58,199.93,199.56,199.81,8728.0,177.9829,178.2951,177.9651,178.188,8728.0
2020-08-26 14:55:00,199.85,199.85,199.49,199.66,6032.0,178.2237,178.2237,177.9027,178.0543,6032.0
2020-08-26 15:00:00,199.62,199.78,199.48,199.67,4816.0,178.0186,178.1613,177.8938,178.0632,4816.0
2020-08-26 15:05:00,199.59,199.76,199.59,199.65,6120.0,177.9919,178.1435,177.9919,178.0454,6120.0
2020-08-26 15:10:00,199.66,199.72,199.55,199.71,7534.0,178.0543,178.1078,177.9562,178.0989,7534.0
2020-08-26 15:15:00,199.7,199.7,199.51,199.66,4542.0,178.09,178.09,177.9205,178.0543,4542.0
2020-08-26 15:20:00,199.63,199.78,199.58,199.75,3872.0,178.0275,178.1613,177.9829,178.1345,3872.0
2020-08-26 15:25:00,199.74,199.8,199.58,199.69,4047.0,178.1256,178.1791,177.9829,178.081,4047.0
2020-08-26 15:30:00,199.67,199.67,199.21,199.26,9245.0,178.0632,178.0632,177.653,177.6976,9245.0
2020-08-26 15:35:00,199.22,199.28,199.02,199.2,7124.0,177.6619,177.7154,177.4835,177.6441,7124.0
2020-08-26 15:40:00,199.19,199.22,199.08,199.13,8779.0,177.6351,177.6619,177.537,177.5816,8779.0
2020-08-26 15:45:00,199.15,199.27,198.98,199.19,13040.0,177.5995,177.7065,177.4479,177.6351,13040.0
2020-08-26 15:50:00,199.27,199.39,199.0,199.16,13443.0,177.7065,177.8135,177.4657,177.6084,13443.0
2020-08-26 15:55:00,199.15,199.21,198.79,198.91,26362.0,177.5995,177.653,177.2784,177.3854,26362.0
2020-08-27 09:30:00,200.0,200.0,199.44,199.71,8334.0,178.3575,178.3575,177.8581,178.0989,8334.0
2020-08-27 09:35:00,199.8,199.97,199.46,199.61,2150.0,178.1791,178.3307,177.8759,178.0097,2150.0
2020-08-27 09:40:00,199.31,199.65,199.25,199.35,2373.0,177.7422,178.0454,177.6886,177.7778,2373.0
2020-08-27 09:45:00,199.21,199.5,199.12,199.38,2346.0,177.653,177.9116,177.5727,177.8046,2346.0
2020-08-27 09:50:00,199.38,199.63,199.37,199.56,4366.0,177.8046,178.0275,177.7957,177.9651,4366.0
2020-08-27 09:55:00,199.92,200.57,199.91,200.51,6468.0,178.2861,178.8658,178.2772,178.8123,6468.0
2020-08-27 10:00:00,200.57,200.81,200.32,200.39,4439.0,178.8658,179.0798,178.6429,178.7053,4439.0
2020-08-27 10:05:00,200.46,200.54,199.46,199.46,3337.0,178.7677,178.8391,177.8759,177.8759,3337.0
2020-08-27 10:10:00,199.4,199.52,199.05,199.09,1446.0,177.8224,177.9294,177.5103,177.546,1446.0
2020-08-27 10:15:00,199.28,199.28,198.82,199.14,2606.0,177.7154,177.7154,177.3052,177.5906,2606.0
2020-08-27 10:20:00,199.23,199.4,199.09,199.4,2600.0,177.6708,177.8224,177.546,177.8224,2600.0
2020-08-27 10:25:00,199.59,199.87,199.38,199.87,4968.0,177.9919,178.2416,177.8046,178.2416,4968.0
2020-08-27 10:30:00,199.65,199.87,199.55,199.86,2248.0,178.0454,178.2416,177.9562,178.2326,2248.0
2020-08-27 10:35:00,199.82,199.82,199.46,199.5,2017.0,178.197,178.197,177.8759,177.9116,2017.0
2020-08-27 10:40:00,199.32,199.64,199.32,199.53,2123.0,177.7511,178.0364,177.7511,177.9383,2123.0
2020-08-27 10:45:00,199.37,199.54,199.13,199.19,2564.0,177.7957,177.9473,177.5816,177.6351,2564.0
2020-08-27 10:50:00,199.08,199.56,199.08,199.5,1876.0,177.537,177.9651,177.537,177.9116,1876.0
2020-08-27 10:55:00,199.44,199.5,199.28,199.49,3483.0,177.8581,177.9116,177.7154,177.9027,3483.0
2020-08-27 11:00:00,199.39,199.39,199.07,199.07,1103.0,177.8135,177.8135,177.5281,177.5281,1103.0
2020-08-27 11:05:00,198.9,199.1,198.87,198.99,2080.0,177.3765,177.5549,177.3498,177.4568,2080.0
2020-08-27 11:10:00,198.92,199.17,198.84,199.08,2419.0,177.3944,177.6173,177.323,177.537,2419.0
2020-08-27 11:15:00,199.05,199.13,198.77,198.84,2505.0,177.5103,177.5816,177.2606,177.323,2505.0
2020-08-27 11:20:00,198.82,198.96,198.68,198.96,2552.0,177.3052,177.43,177.1803,177.43,2552.0
2020-08-27 11:25:00,198.89,198.93,198.79,198.93,4100.0,177.3676,177.4033,177.2784,177.4033,4100.0
2020-08-27 11:30:00,198.66,198.91,198.65,198.91,412.0,177.1625,177.3854,177.1536,177.3854,412.0
2020-08-27 11:35:00,198.88,199.15,198.88,199.05,2376.0,177.3587,177.5995,177.3587,177.5103,2376.0
2020-08-27 11:40:00,199.03,199.22,199.03,199.2,1437.0,177.4925,177.6619,177.4925,177.6441,1437.0
2020-08-27 11:45:00,199.3,199.38,199.23,199.38,1240.0,177.7332,177.8046,177.6708,177.8046,1240.0
2020-08-27 11:50:00,199.39,199.6,199.39,199.59,4647.0,177.8135,178.0008,177.8135,177.9919,4647.0
2020-08-27 11:55:00,199.57,199.87,199.56,199.87,5854.0,177.974,178.2416,177.9651,178.2416,5854.0
2020-08-27 12:00:00,199.75,199.75,199.16,199.29,14115.0,178.1345,178.1345,177.6084,177.7243,14115.0
2020-08-27 12:05:00,199.27,199.31,198.93,198.93,3542.0,177.7065,177.7422,177.4033,177.4033,3542.0
2020-08-27 12:10:00,199.05,199.2,199.04,199.11,4935.0,177.5103,177.6441,177.5014,177.5638,4935.0
2020-08-27 12:15:00,199.09,199.28,199.0,199.06,4397.0,177.546,177.7154,177.4657,177.5192,4397.0
2020-08-27 12:20:00,199.03,199.06,198.7,198.83,4547.0,177.4925,177.5192,177.1982,177.3141,4547.0
2020-08-27 12:25:00,198.85,198.95,198.6,198.62,6024.0,177.3319,177.4211,177.109,177.1268,6024.0
2020-08-27 12:30:00,198.67,198.85,198.39,198.46,5976.0,177.1714,177.3319,176.9217,176.9841,5976.0
2020-08-27 12:35:00,198.47,198.47,198.08,198.4,3798.0,176.9931,176.9931,176.6453,176.9306,3798.0
2020-08-27 12:40:00,198.39,198.85,198.33,198.73,6940.0,176.9217,177.3319,176.8682,177.2249,6940.0
2020-08-27 12:45:00,198.76,198.96,198.67,198.84,4217.0,177.2517,177.43,177.1714,177.323,4217.0
2020-08-27 12:50:00,198.82,198.82,198.56,198.64,3496.0,177.3052,177.3052,177.0733,177.1447,3496.0
2020-08-27 12:55:00,198.74,198.91,198.69,198.84,5442.0,177.2338,177.3854,177.1892,177.323,5442.0
2020-08-27 13:00:00,198.75,198.91,198.63,198.73,5247.0,177.2428,177.3854,177.1357,177.2249,5247.0
2020-08-27 13:05:00,198.7,199.08,198.62,199.01,5011.0,177.1982,177.537,177.1268,177.4746,5011.0
2020-08-27 13:10:00,199.03,199.22,198.96,199.11,4414.0,177.4925,177.6619,177.43,177.5638,4414.0
2020-08-27 13:15:00,199.1,199.19,198.93,199.15,4242.0,177.5549,177.6351,177.4033,177.5995,4242.0
2020-08-27 13:20:00,199.21,199.39,199.16,199.34,3041.0,177.653,177.8135,177.6084,177.7689,3041.0
2020-08-27 13:25:00,199.36,199.47,199.24,199.31,4844.0,177.7867,177.8848,177.6797,177.7422,4844.0
2020-08-27 13:30:00,199.33,199.51,199.13,199.18,5216.0,177.76,177.9205,177.5816,177.6262,5216.0
2020-08-27 13:35:00,199.18,199.26,199.07,199.17,4799.0,177.6262,177.6976,177.5281,177.6173,4799.0
2020-08-27 13:40:00,199.14,199.34,199.14,199.34,4100.0,177.5906,177.7689,177.5906,177.7689,4100.0
2020-08-27 13:45:00,199.35,199.42,199.24,199.24,4700.0,177.7778,177.8403,177.6797,177.6797,4700.0
2020-08-27 13:50:00,199.18,199.18,198.88,199.0,8207.0,177.6262,177.6262,177.3587,177.4657,8207.0
2020-08-27 13:55:00,199.15,199.63,199.13,199.63,5374.0,177.5995,178.0275,177.5816,178.0275,5374.0
2020-08-27 14:00:00,199.58,199.81,199.51,199.71,6237.0,177.9829,178.188,177.9205,178.0989,6237.0
2020-08-27 14:05:00,199.69,199.69,199.37,199.37,6329.0,178.081,178.081,177.7957,177.7957,6329.0
2020-08-27 14:10:00,199.42,199.85,199.42,199.7,11136.0,177.8403,178.2237,177.8403,178.09,11136.0
2020-08-27 14:15:00,199.65,199.87,199.38,199.52,8030.0,178.0454,178.2416,177.8046,177.9294,8030.0
2020-08-27 14:20:00,199.58,199.58,199.42,199.49,4361.0,177.9829,177.9829,177.8403,177.9027,4361.0
2020-08-27 14:25:00,199.54,199.75,199.47,199.75,5909.0,177.9473,178.1345,177.8848,178.1345,5909.0
2020-08-27 14:30:00,199.76,199.78,199.46,199.47,3034.0,178.1435,178.1613,177.8759,177.8848,3034.0
2020-08-27 14:35:00,199.48,199.5,199.25,199.36,3053.0,177.8938,177.9116,177.6886,177.7867,3053.0
2020-08-27 14:40:00,199.51,199.51,199.3,199.3,4678.0,177.9205,177.9205,177.7332,177.7332,4678.0
2020-08-27 14:45:00,199.33,199.49,199.25,199.44,3404.0,177.76,177.9027,177.6886,177.8581,3404.0
2020-08-27 14:50:00,199.43,199.48,199.26,199.27,4534.0,177.8492,177.8938,177.6976,177.7065,4534.0
2020-08-27 14:55:00,199.31,199.35,199.22,199.26,4700.0,177.7422,177.7778,177.6619,177.6976,4700.0
2020-08-27 15:00:00,199.3,199.43,199.25,199.28,5128.0,177.7332,177.8492,177.6886,177.7154,5128.0
2020-08-27 15:05:00,199.24,199.35,199.1,199.22,3302.0,177.6797,177.7778,177.5549,177.6619,3302.0
2020-08-27 15:10:00,199.31,199.33,199.12,199.24,5141.0,177.7422,177.76,177.5727,177.6797,5141.0
2020-08-27 15:15:00,199.21,199.32,199.2,199.32,3506.0,177.653,177.7511,177.6441,177.7511,3506.0
2020-08-27 15:20:00,199.31,199.38,199.15,199.15,3954.0,177.7422,177.8046,177.5995,177.5995,3954.0
2020-08-27 15:25:00,199.2,199.2,198.91,198.99,6034.0,177.6441,177.6441,177.3854,177.4568,6034.0
2020-08-27 15:30:00,199.01,199.04,198.87,198.99,6114.0,177.4746,177.5014,177.3498,177.4568,6114.0
2020-08-27 15:35:00,198.93,198.93,198.72,198.79,6548.0,177.4033,177.4033,177.216,177.2784,6548.0
2020-08-27 15:40:00,198.75,198.95,198.69,198.74,7809.0,177.2428,177.4211,177.1892,177.2338,7809.0
2020-08-27 15:45:00,198.78,198.9,198.51,198.59,11646.0,177.2695,177.3765,177.0287,177.1001,11646.0
2020-08-27 15:50:00,198.46,198.77,198.46,198.77,13623.0,176.9841,177.2606,176.9841,177.2606,13623.0
2020-08-27 15:55:00,198.75,198.83,198.48,198.63,31332.0,177.2428,177.3141,177.002,177.1357,31332.0
2020-08-28 09:30:00,198.77,198.79,198.22,198.59,10160.0,177.2606,177.2784,176.7701,177.1001,10160.0
2020-08-28 09:35:00,198.41,198.59,198.27,198.59,920.0,176.9395,177.1001,176.8147,177.1001,920.0
2020-08-28 09:40:00,198.69,198.82,198.69,198.82,300.0,177.1892,177.3052,177.1892,177.3052,300.0
2020-08-28 09:45:00,198.94,198.98,198.77,198.98,1300.0,177.4122,177.4479,177.2606,177.4479,1300.0
2020-08-28 09:50:00,198.57,198.65,198.27,198.47,2328.0,177.0822,177.1536,176.8147,176.9931,2328.0
2020-08-28 09:55:00,198.38,198.38,198.07,198.08,1441.0,176.9128,176.9128,176.6363,176.6453,1441.0
2020-08-28 10:00:00,198.12,198.12,197.81,197.99,3405.0,176.6809,176.6809,176.4045,176.565,3405.0
2020-08-28 10:05:00,198.07,198.23,198.07,198.23,1317.0,176.6363,176.779,176.6363,176.779,1317.0
2020-08-28 10:10:00,198.17,198.28,198.17,198.17,1169.0,176.7255,176.8236,176.7255,176.7255,1169.0
2020-08-28 10:15:00,198.18,198.44,198.04,198.42,1838.0,176.7344,176.9663,176.6096,176.9485,1838.0
2020-08-28 10:20:00,198.48,198.48,198.35,198.47,1426.0,177.002,177.002,176.886,176.9931,1426.0
2020-08-28 10:25:00,198.4,198.4,198.0,198.0,2040.0,176.9306,176.9306,176.5739,176.5739,2040.0
2020-08-28 10:30:00,198.0,198.24,198.0,198.03,2101.0,176.5739,176.7879,176.5739,176.6007,2101.0
2020-08-28 10:35:00,197.98,198.1,197.94,198.05,2028.0,176.5561,176.6631,176.5204,176.6185,2028.0
2020-08-28 10:40:00,198.22,198.32,198.18,198.18,1586.0,176.7701,176.8593,176.7344,176.7344,1586.0
2020-08-28 10:45:00,198.2,198.22,198.14,198.16,800.0,176.7523,176.7701,176.6988,176.7166,800.0
2020-08-28 10:50:00,198.23,198.23,198.02,198.2,2353.0,176.779,176.779,176.5917,176.7523,2353.0
2020-08-28 10:55:00,198.23,198.23,198.03,198.17,1838.0,176.779,176.779,176.6007,176.7255,1838.0
2020-08-28 11:00:00,198.12,198.14,198.07,198.14,2060.0,176.6809,176.6988,176.6363,176.6988,2060.0
2020-08-28 11:05:00,198.16,198.43,198.16,198.37,1615.0,176.7166,176.9574,176.7166,176.9039,1615.0
2020-08-28 11:10:00,198.38,198.42,198.21,198.3,1310.0,176.9128,176.9485,176.7612,176.8415,1310.0
2020-08-28 11:15:00,198.25,198.37,198.25,198.34,513.0,176.7969,176.9039,176.7969,176.8771,513.0
2020-08-28 11:20:00,198.34,198.56,198.34,198.56,767.0,176.8771,177.0733,176.8771,177.0733,767.0
2020-08-28 11:25:00,198.52,198.56,198.42,198.43,2109.0,177.0376,177.0733,176.9485,176.9574,2109.0
2020-08-28 11:30:00,198.37,198.37,198.33,198.36,1010.0,176.9039,176.9039,176.8682,176.895,1010.0
2020-08-28 11:35:00,198.5,198.58,198.5,198.58,500.0,177.0198,177.0912,177.0198,177.0912,500.0
2020-08-28 11:40:00,198.6,198.62,198.54,198.62,1055.0,177.109,177.1268,177.0555,177.1268,1055.0
2020-08-28 11:45:00,198.61,198.61,198.56,198.57,310.0,177.1179,177.1179,177.0733,177.0822,310.0
2020-08-28 11:50:00,198.64,198.68,198.6,198.68,1703.0,177.1447,177.1803,177.109,177.1803,1703.0
2020-08-28 11:55:00,198.7,198.89,198.67,198.86,1719.0,177.1982,177.3676,177.1714,177.3409,1719.0
2020-08-28 12:00:00,198.8,198.81,198.67,198.78,2008.0,177.2873,177.2963,177.1714,177.2695,2008.0
2020-08-28 12:05:00,198.82,198.83,198.68,198.7,917.0,177.3052,177.3141,177.1803,177.1982,917.0
2020-08-28 12:10:00,198.67,198.76,198.67,198.76,600.0,177.1714,177.2517,177.1714,177.2517,600.0
2020-08-28 12:15:00,198.77,198.8,198.69,198.8,4063.0,177.2606,177.2873,177.1892,177.2873,4063.0
2020-08-28 12:20:00,198.74,198.79,198.61,198.65,1408.0,177.2338,177.2784,177.1179,177.1536,1408.0
2020-08-28 12:25:00,198.64,198.7,198.58,198.7,939.0,177.1447,177.1982,177.0912,177.1982,939.0
2020-08-28 12:30:00,198.72,198.83,198.72,198.79,800.0,177.216,177.3141,177.216,177.2784,800.0
2020-08-28 12:35:00,198.83,198.91,198.77,198.77,1533.0,177.3141,177.3854,177.2606,177.2606,1533.0
2020-08-28 12:40:00,198.92,199.16,198.92,199.16,1603.0,177.3944,177.6084,177.3944,177.6084,1603.0
2020-08-28 12:45:00,199.11,199.26,199.08,199.26,1120.0,177.5638,177.6976,177.537,177.6976,1120.0
2020-08-28 12:50:00,199.22,199.24,199.07,199.17,1703.0,177.6619,177.6797,177.5281,177.6173,1703.0
2020-08-28 12:55:00,199.23,199.26,199.14,199.14,1829.0,177.6708,177.6976,177.5906,177.5906,1829.0
2020-08-28 13:00:00,199.09,199.09,199.04,199.04,300.0,177.546,177.546,177.5014,177.5014,300.0
2020-08-28 13:05:00,199.05,199.16,199.01,199.16,800.0,177.5103,177.6084,177.4746,177.6084,800.0
2020-08-28 13:10:00,199.13,199.15,199.09,199.1,1424.0,177.5816,177.5995,177.546,177.5549,1424.0
2020-08-28 13:15:00,199.19,199.24,199.12,199.14,2219.0,177.6351,177.6797,177.5727,177.5906,2219.0
2020-08-28 13:20:00,199.16,199.16,199.02,199.02,1796.0,177.6084,177.6084,177.4835,177.4835,1796.0
2020-08-28 13:25:00,198.95,198.96,198.95,198.95,332.0,177.4211,177.43,177.4211,177.4211,332.0
2020-08-28 13:30:00,198.9,198.96,198.82,198.86,1040.0,177.3765,177.43,177.3052,177.3409,1040.0
2020-08-28 13:35:00,198.8,198.8,198.75,198.75,846.0,177.2873,177.2873,177.2428,177.2428,846.0
2020-08-28 13:40:00,198.65,198.86,198.57,198.82,2865.0,177.1536,177.3409,177.0822,177.3052,2865.0
2020-08-28 13:45:00,198.83,198.9,198.68,198.74,1121.0,177.3141,177.3765,177.1803,177.2338,1121.0
2020-08-28 13:50:00,198.71,198.9,198.71,198.89,2528.0,177.2071,177.3765,177.2071,177.3676,2528.0
2020-08-28 13:55:00,198.87,198.95,198.87,198.95,1547.0,177.3498,177.4211,177.3498,177.4211,1547.0
2020-08-28 14:00:00,198.94,199.18,198.93,199.16,4338.0,177.4122,177.6262,177.4033,177.6084,4338.0
2020-08-28 14:05:00,199.01,199.06,198.97,199.0,1014.0,177.4746,177.5192,177.4389,177.4657,1014.0
2020-08-28 14:10:00,198.9,198.98,198.82,198.96,1605.0,177.3765,177.4479,177.3052,177.43,1605.0
2020-08-28 14:15:00,198.95,198.98,198.94,198.98,1256.0,177.4211,177.4479,177.4122,177.4479,1256.0
2020-08-28 14:20:00,199.07,199.18,199.07,199.18,1500.0,177.5281,177.6262,177.5281,177.6262,1500.0
2020-08-28 14:25:00,199.22,199.22,199.15,199.18,1300.0,177.6619,177.6619,177.5995,177.6262,1300.0
2020-08-28 14:30:00,199.19,199.31,199.19,199.29,2102.0,177.6351,177.7422,177.6351,177.7243,2102.0
2020-08-28 14:35:00,199.37,199.42,199.35,199.42,1667.0,177.7957,177.8403,177.7778,177.8403,1667.0
2020-08-28 14:40:00,199.42,199.53,199.41,199.53,2116.0,177.8403,177.9383,177.8313,177.9383,2116.0
2020-08-28 14:45:00,199.54,199.67,199.45,199.67,4345.0,177.9473,178.0632,177.867,178.0632,4345.0
2020-08-28 14:50:00,199.69,199.74,199.55,199.73,2229.0,178.081,178.1256,177.9562,178.1167,2229.0
2020-08-28 14:55:00,199.73,199.83,199.68,199.79,3073.0,178.1167,178.2059,178.0721,178.1702,3073.0
2020-08-28 15:00:00,199.87,200.0,199.79,199.97,5546.0,178.2416,178.3575,178.1702,178.3307,5546.0
2020-08-28 15:05:00,199.98,200.28,199.95,200.2,7221.0,178.3397,178.6072,178.3129,178.5358,7221.0
2020-08-28 15:10:00,200.22,200.49,200.18,200.42,3622.0,178.5537,178.7945,178.518,178.732,3622.0
2020-08-28 15:15:00,200.44,200.45,200.35,200.44,2148.0,178.7499,178.7588,178.6696,178.7499,2148.0
2020-08-28 15:20:00,200.42,200.5,200.39,200.41,4542.0,178.732,178.8034,178.7053,178.7231,4542.0
2020-08-28 15:25:00,200.39,200.39,200.19,200.26,2622.0,178.7053,178.7053,178.5269,178.5894,2622.0
2020-08-28 15:30:00,200.13,200.33,200.09,200.33,3458.0,178.4734,178.6518,178.4377,178.6518,3458.0
2020-08-28 15:35:00,200.36,200.36,200.21,200.36,5269.0,178.6785,178.6785,178.5448,178.6785,5269.0
2020-08-28 15:40:00,200.34,200.37,200.1,200.26,6168.0,178.6607,178.6875,178.4467,178.5894,6168.0
2020-08-28 15:45:00,200.28,200.41,200.18,200.35,15500.0,178.6072,178.7231,178.518,178.6696,15500.0
2020-08-28 15:50:00,200.32,200.6,200.31,200.44,31791.0,178.6429,178.8926,178.6339,178.7499,31791.0
2020-08-28 15:55:00,200.42,200.78,200.2,200.66,48975.0,178.732,179.0531,178.5358,178.9461,48975.0
2020-08-31 09:30:00,199.67,200.98,199.67,200.15,9664.0,178.0632,179.2314,178.0632,178.4913,9664.0
2020-08-31 09:35:00,200.14,200.14,199.58,199.97,2665.0,178.4823,178.4823,177.9829,178.3307,2665.0
2020-08-31 09:40:00,199.83,199.83,199.26,199.26,1500.0,178.2059,178.2059,177.6976,177.6976,1500.0
2020-08-31 09:45:00,199.2,199.54,198.91,198.91,2276.0,177.6441,177.9473,177.3854,177.3854,2276.0
2020-08-31 09:50:00,198.91,198.91,198.51,198.55,3004.0,177.3854,177.3854,177.0287,177.0644,3004.0
2020-08-31 09:55:00,198.54,198.72,198.38,198.39,1500.0,177.0555,177.216,176.9128,176.9217,1500.0
2020-08-31 10:00:00,198.49,199.14,198.28,199.14,6512.0,177.0109,177.5906,176.8236,177.5906,6512.0
2020-08-31 10:05:00,198.93,199.19,198.88,199.19,2125.0,177.4033,177.6351,177.3587,177.6351,2125.0
2020-08-31 10:10:00,199.34,199.43,198.62,198.87,2449.0,177.7689,177.8492,177.1268,177.3498,2449.0
2020-08-31 10:15:00,198.73,198.92,198.73,198.76,1602.0,177.2249,177.3944,177.2249,177.2517,1602.0
2020-08-31 10:20:00,198.67,198.74,198.44,198.65,1701.0,177.1714,177.2338,176.9663,177.1536,1701.0
2020-08-31 10:25:00,198.64,198.66,198.53,198.53,300.0,177.1447,177.1625,177.0466,177.0466,300.0
2020-08-31 10:30:00,198.59,198.97,198.53,198.96,2353.0,177.1001,177.4389,177.0466,177.43,2353.0
2020-08-31 10:35:00,198.94,199.09,198.74,198.74,2600.0,177.4122,177.546,177.2338,177.2338,2600.0
2020-08-31 10:40:00,198.61,198.61,198.23,198.23,3217.0,177.1179,177.1179,176.779,176.779,3217.0
2020-08-31 10:45:00,198.23,198.53,198.17,198.53,1000.0,176.779,177.0466,176.7255,177.0466,1000.0
2020-08-31 10:50:00,198.57,198.57,198.34,198.4,2700.0,177.0822,177.0822,176.8771,176.9306,2700.0
2020-08-31 10:55:00,198.4,198.6,198.4,198.6,500.0,176.9306,177.109,176.9306,177.109,500.0
2020-08-31 11:00:00,198.87,199.09,198.86,198.97,3471.0,177.3498,177.546,177.3409,177.4389,3471.0
2020-08-31 11:05:00,198.99,199.15,198.92,199.03,2559.0,177.4568,177.5995,177.3944,177.4925,2559.0
2020-08-31 11:10:00,198.98,199.22,198.92,199.22,2510.0,177.4479,177.6619,177.3944,177.6619,2510.0
2020-08-31 11:15:00,199.12,199.18,199.05,199.05,2191.0,177.5727,177.6262,177.5103,177.5103,2191.0
2020-08-31 11:20:00,198.73,198.8,198.66,198.75,2204.0,177.2249,177.2873,177.1625,177.2428,2204.0
2020-08-31 11:25:00,198.63,198.71,198.48,198.48,1978.0,177.1357,177.2071,177.002,177.002,1978.0
2020-08-31 11:30:00,198.62,198.62,198.38,198.42,1550.0,177.1268,177.1268,176.9128,176.9485,1550.0
2020-08-31 11:35:00,198.49,198.62,198.44,198.62,625.0,177.0109,177.1268,176.9663,177.1268,625.0
2020-08-31 11:40:00,198.75,198.85,198.74,198.74,627.0,177.2428,177.3319,177.2338,177.2338,627.0
2020-08-31 11:45:00,198.82,198.82,198.6,198.65,3320.0,177.3052,177.3052,177.109,177.1536,3320.0
2020-08-31 11:50:00,198.68,198.74,198.54,198.54,3686.0,177.1803,177.2338,177.0555,177.0555,3686.0
2020-08-31 11:55:00,198.52,198.67,198.52,198.62,1300.0,177.0376,177.1714,177.0376,177.1268,1300.0
2020-08-31 12:00:00,198.55,198.61,198.37,198.59,5217.0,177.0644,177.1179,176.9039,177.1001,5217.0
2020-08-31 12:05:00,198.57,198.7,198.52,198.6,4533.0,177.0822,177.1982,177.0376,177.109,4533.0
2020-08-31 12:10:00,198.64,198.67,198.46,198.47,1810.0,177.1447,177.1714,176.9841,176.9931,1810.0
2020-08-31 12:15:00,198.42,198.67,198.4,198.65,3950.0,176.9485,177.1714,176.9306,177.1536,3950.0
2020-08-31 12:20:00,198.61,198.61,198.26,198.34,2400.0,177.1179,177.1179,176.8058,176.8771,2400.0
2020-08-31 12:25:00,198.28,198.33,198.19,198.33,4550.0,176.8236,176.8682,176.7434,176.8682,4550.0
2020-08-31 12:30:00,198.37,198.4,198.26,198.4,4590.0,176.9039,176.9306,176.8058,176.9306,4590.0
2020-08-31 12:35:00,198.32,198.34,198.02,198.03,4561.0,176.8593,176.8771,176.5917,176.6007,4561.0
2020-08-31 12:40:00,198.0,198.1,197.95,197.95,1892.0,176.5739,176.6631,176.5293,176.5293,1892.0
2020-08-31 12:45:00,197.93,197.97,197.82,197.95,5751.0,176.5115,176.5472,176.4134,176.5293,5751.0
2020-08-31 12:50:00,197.94,197.95,197.89,197.91,3014.0,176.5204,176.5293,176.4758,176.4937,3014.0
2020-08-31 12:55:00,197.89,198.1,197.84,198.01,21166.0,176.4758,176.6631,176.4312,176.5828,21166.0
2020-08-31 13:00:00,198.0,198.08,197.84,197.97,35210.0,176.5739,176.6453,176.4312,176.5472,35210.0
2020-08-31 13:05:00,197.96,198.03,197.81,197.9,23531.0,176.5382,176.6007,176.4045,176.4847,23531.0
2020-08-31 13:10:00,197.88,197.95,197.79,197.85,3638.0,176.4669,176.5293,176.3866,176.4401,3638.0
2020-08-31 13:15:00,197.97,198.02,197.96,198.02,1300.0,176.5472,176.5917,176.5382,176.5917,1300.0
2020-08-31 13:20:00,198.01,198.01,197.89,197.94,2750.0,176.5828,176.5828,176.4758,176.5204,2750.0
2020-08-31 13:25:00,198.01,198.09,197.96,197.98,3201.0,176.5828,176.6542,176.5382,176.5561,3201.0
2020-08-31 13:30:00,197.98,198.13,197.95,198.03,3450.0,176.5561,176.6898,176.5293,176.6007,3450.0
2020-08-31 13:35:00,198.03,198.08,197.97,198.04,1111.0,176.6007,176.6453,176.5472,176.6096,1111.0
2020-08-31 13:40:00,198.06,198.14,198.05,198.13,1128.0,176.6274,176.6988,176.6185,176.6898,1128.0
2020-08-31 13:45:00,198.07,198.25,198.06,198.25,2442.0,176.6363,176.7969,176.6274,176.7969,2442.0
2020-08-31 13:50:00,198.23,198.34,198.22,198.23,2503.0,176.779,176.8771,176.7701,176.779,2503.0
2020-08-31 13:55:00,198.25,198.25,198.14,198.14,1475.0,176.7969,176.7969,176.6988,176.6988,1475.0
2020-08-31 14:00:00,198.14,198.14,198.0,198.04,1900.0,176.6988,176.6988,176.5739,176.6096,1900.0
2020-08-31 14:05:00,198.06,198.08,198.03,198.04,1400.0,176.6274,176.6453,176.6007,176.6096,1400.0
2020-08-31 14:10:00,198.03,198.11,197.92,198.02,4325.0,176.6007,176.672,176.5026,176.5917,4325.0
2020-08-31 14:15:00,198.03,198.03,197.8,197.86,2203.0,176.6007,176.6007,176.3956,176.4491,2203.0
2020-08-31 14:20:00,197.82,197.87,197.81,197.87,1104.0,176.4134,176.458,176.4045,176.458,1104.0
2020-08-31 14:25:00,197.9,197.9,197.24,197.25,13794.0,176.4847,176.4847,175.8962,175.9051,13794.0
2020-08-31 14:30:00,197.33,197.33,197.01,197.2,9156.0,175.9764,175.9764,175.691,175.8605,9156.0
2020-08-31 14:35:00,197.21,197.28,197.12,197.17,7671.0,175.8694,175.9318,175.7891,175.8337,7671.0
2020-08-31 14:40:00,197.25,197.34,197.25,197.33,16666.0,175.9051,175.9853,175.9051,175.9764,16666.0
2020-08-31 14:45:00,197.35,197.68,197.32,197.62,25810.0,175.9943,176.2885,175.9675,176.235,25810.0
2020-08-31 14:50:00,197.65,197.9,197.6,197.9,3818.0,176.2618,176.4847,176.2172,176.4847,3818.0
2020-08-31 14:55:00,197.9,198.04,197.86,197.97,3900.0,176.4847,176.6096,176.4491,176.5472,3900.0
2020-08-31 15:00:00,197.95,197.96,197.74,197.75,3282.0,176.5293,176.5382,176.342,176.351,3282.0
2020-08-31 15:05:00,197.74,197.92,197.71,197.71,2814.0,176.342,176.5026,176.3153,176.3153,2814.0
2020-08-31 15:10:00,197.73,197.83,197.7,197.74,2082.0,176.3331,176.4223,176.3064,176.342,2082.0
2020-08-31 15:15:00,197.78,197.91,197.58,197.6,4660.0,176.3777,176.4937,176.1994,176.2172,4660.0
2020-08-31 15:20:00,197.59,197.66,197.44,197.5,3351.0,176.2083,176.2707,176.0745,176.128,3351.0
2020-08-31 15:25:00,197.47,197.78,197.42,197.75,4413.0,176.1013,176.3777,176.0567,176.351,4413.0
2020-08-31 15:30:00,197.75,197.79,197.65,197.66,3826.0,176.351,176.3866,176.2618,176.2707,3826.0
2020-08-31 15:35:00,197.69,197.87,197.6,197.65,5461.0,176.2975,176.458,176.2172,176.2618,5461.0
2020-08-31 15:40:00,197.67,197.78,197.45,197.64,7373.0,176.2796,176.3777,176.0834,176.2529,7373.0
2020-08-31 15:45:00,197.62,198.27,197.57,198.09,17616.0,176.235,176.8147,176.1904,176.6542,17616.0
2020-08-31 15:50:00,198.04,198.22,197.77,197.97,21915.0,176.6096,176.7701,176.3688,176.5472,21915.0
2020-08-31 15:55:00,197.84,197.91,197.45,197.45,52376.0,176.4312,176.4937,176.0834,176.0834,52376.0
2020-09-01 09:30:00,197.63,197.63,196.46,196.53,21751.0,176.244,176.244,175.2006,175.263,21751.0
2020-09-01 09:35:00,196.53,196.77,196.18,196.37,4126.0,175.263,175.477,174.9509,175.1203,4126.0
2020-09-01 09:40:00,196.42,196.53,196.1,196.47,2702.0,175.1649,175.263,174.8795,175.2095,2702.0
2020-09-01 09:45:00,196.38,197.82,196.38,197.58,5968.0,175.1292,176.4134,175.1292,176.1994,5968.0
2020-09-01 09:50:00,197.65,197.66,197.29,197.46,1574.0,176.2618,176.2707,175.9407,176.0923,1574.0
2020-09-01 09:55:00,197.48,197.48,197.08,197.24,2112.0,176.1102,176.1102,175.7535,175.8962,2112.0
2020-09-01 10:00:00,197.43,198.14,197.42,198.14,5419.0,176.0656,176.6988,176.0567,176.6988,5419.0
2020-09-01 10:05:00,198.14,198.34,197.64,197.78,5306.0,176.6988,176.8771,176.2529,176.3777,5306.0
2020-09-01 10:10:00,197.84,197.98,197.83,197.89,2240.0,176.4312,176.5561,176.4223,176.4758,2240.0
2020-09-01 10:15:00,197.94,198.11,197.81,198.0,3703.0,176.5204,176.672,176.4045,176.5739,3703.0
2020-09-01 10:20:00,198.08,198.54,197.98,198.54,1872.0,176.6453,177.0555,176.5561,177.0555,1872.0
2020-09-01 10:25:00,198.46,198.53,198.43,198.52,1122.0,176.9841,177.0466,176.9574,177.0376,1122.0
2020-09-01 10:30:00,198.65,198.76,198.51,198.57,2965.0,177.1536,177.2517,177.0287,177.0822,2965.0
2020-09-01 10:35:00,198.57,198.59,198.38,198.44,5659.0,177.0822,177.1001,176.9128,176.9663,5659.0
2020-09-01 10:40:00,198.43,198.67,198.43,198.56,4228.0,176.9574,177.1714,176.9574,177.0733,4228.0
2020-09-01 10:45:00,198.64,198.76,198.55,198.58,2478.0,177.1447,177.2517,177.0644,177.0912,2478.0
2020-09-01 10:50:00,198.54,198.66,198.36,198.42,2201.0,177.0555,177.1625,176.895,176.9485,2201.0
2020-09-01 10:55:00,198.32,198.59,198.16,198.54,1833.0,176.8593,177.1001,176.7166,177.0555,1833.0
2020-09-01 11:00:00,198.5,198.61,198.33,198.45,3020.0,177.0198,177.1179,176.8682,176.9752,3020.0
2020-09-01 11:05:00,198.6,198.6,198.45,198.53,904.0,177.109,177.109,176.9752,177.0466,904.0
2020-09-01 11:10:00,198.63,198.63,198.44,198.44,800.0,177.1357,177.1357,176.9663,176.9663,800.0
2020-09-01 11:15:00,198.45,198.92,198.45,198.83,9589.0,176.9752,177.3944,176.9752,177.3141,9589.0
2020-09-01 11:20:00,198.75,198.88,198.38,198.54,9705.0,177.2428,177.3587,176.9128,177.0555,9705.0
2020-09-01 11:25:00,198.63,198.91,198.41,198.91,5734.0,177.1357,177.3854,176.9395,177.3854,5734.0
2020-09-01 11:30:00,198.81,199.29,198.81,199.09,14799.0,177.2963,177.7243,177.2963,177.546,14799.0
2020-09-01 11:35:00,199.17,199.56,199.17,199.51,6303.0,177.6173,177.9651,177.6173,177.9205,6303.0
2020-09-01 11:40:00,199.52,199.66,199.48,199.56,1876.0,177.9294,178.0543,177.8938,177.9651,1876.0
2020-09-01 11:45:00,199.52,199.58,199.48,199.56,968.0,177.9294,177.9829,177.8938,177.9651,968.0
2020-09-01 11:50:00,199.56,199.65,199.48,199.48,2357.0,177.9651,178.0454,177.8938,177.8938,2357.0
2020-09-01 11:55:00,199.47,199.53,199.44,199.48,1001.0,177.8848,177.9383,177.8581,177.8938,1001.0
2020-09-01 12:00:00,199.49,199.56,199.44,199.56,1700.0,177.9027,177.9651,177.8581,177.9651,1700.0
2020-09-01 12:05:00,199.63,199.74,199.56,199.74,2172.0,178.0275,178.1256,177.9651,178.1256,2172.0
2020-09-01 12:10:00,199.69,199.89,199.68,199.89,4720.0,178.081,178.2594,178.0721,178.2594,4720.0
2020-09-01 12:15:00,199.88,199.88,199.66,199.79,3149.0,178.2505,178.2505,178.0543,178.1702,3149.0
2020-09-01 12:20:00,199.78,200.1,199.78,199.88,3655.0,178.1613,178.4467,178.1613,178.2505,3655.0
2020-09-01 12:25:00,199.89,199.92,199.85,199.92,2678.0,178.2594,178.2861,178.2237,178.2861,2678.0
2020-09-01 12:30:00,199.99,200.33,199.99,200.26,5274.0,178.3486,178.6518,178.3486,178.5894,5274.0
2020-09-01 12:35:00,200.31,200.33,200.11,200.11,2574.0,178.6339,178.6518,178.4556,178.4556,2574.0
2020-09-01 12:40:00,200.1,200.31,200.1,200.31,2047.0,178.4467,178.6339,178.4467,178.6339,2047.0
2020-09-01 12:45:00,200.35,200.37,200.24,200.3,1908.0,178.6696,178.6875,178.5715,178.625,1908.0
2020-09-01 12:50:00,200.33,200.39,200.29,200.29,1300.0,178.6518,178.7053,178.6161,178.6161,1300.0
2020-09-01 12:55:00,200.37,200.41,200.32,200.32,2204.0,178.6875,178.7231,178.6429,178.6429,2204.0
2020-09-01 13:00:00,200.3,200.39,200.27,200.31,2583.0,178.625,178.7053,178.5983,178.6339,2583.0
2020-09-01 13:05:00,200.28,200.31,200.2,200.22,2159.0,178.6072,178.6339,178.5358,178.5537,2159.0
2020-09-01 13:10:00,200.13,200.2,200.09,200.12,2122.0,178.4734,178.5358,178.4377,178.4645,2122.0
2020-09-01 13:15:00,200.06,200.17,200.0,200.0,2646.0,178.411,178.5091,178.3575,178.3575,2646.0
2020-09-01 13:20:00,199.99,199.99,199.9,199.91,1703.0,178.3486,178.3486,178.2683,178.2772,1703.0
2020-09-01 13:25:00,199.92,200.04,199.82,199.84,2852.0,178.2861,178.3932,178.197,178.2148,2852.0
2020-09-01 13:30:00,199.85,199.85,199.52,199.61,1702.0,178.2237,178.2237,177.9294,178.0097,1702.0
2020-09-01 13:35:00,199.63,199.82,199.63,199.72,3510.0,178.0275,178.197,178.0275,178.1078,3510.0
2020-09-01 13:40:00,199.81,199.81,199.71,199.75,901.0,178.188,178.188,178.0989,178.1345,901.0
2020-09-01 13:45:00,199.72,199.82,199.72,199.79,1134.0,178.1078,178.197,178.1078,178.1702,1134.0
2020-09-01 13:50:00,199.78,199.84,199.63,199.63,1510.0,178.1613,178.2148,178.0275,178.0275,1510.0
2020-09-01 13:55:00,199.6,199.7,199.6,199.7,3220.0,178.0008,178.09,178.0008,178.09,3220.0
2020-09-01 14:00:00,199.65,199.94,199.65,199.94,3415.0,178.0454,178.304,178.0454,178.304,3415.0
2020-09-01 14:05:00,200.0,200.02,199.84,199.95,1504.0,178.3575,178.3753,178.2148,178.3129,1504.0
2020-09-01 14:10:00,199.98,200.07,199.9,199.99,1100.0,178.3397,178.4199,178.2683,178.3486,1100.0
2020-09-01 14:15:00,199.99,200.13,199.98,200.08,1147.0,178.3486,178.4734,178.3397,178.4288,1147.0
2020-09-01 14:20:00,200.04,200.28,200.04,200.28,800.0,178.3932,178.6072,178.3932,178.6072,800.0
2020-09-01 14:25:00,200.23,200.36,200.19,200.27,2599.0,178.5626,178.6785,178.5269,178.5983,2599.0
2020-09-01 14:30:00,200.37,200.52,200.36,200.41,1800.0,178.6875,178.8212,178.6785,178.7231,1800.0
2020-09-01 14:35:00,200.43,200.63,200.43,200.62,1600.0,178.741,178.9193,178.741,178.9104,1600.0
2020-09-01 14:40:00,200.6,200.76,200.6,200.74,1400.0,178.8926,179.0352,178.8926,179.0174,1400.0
2020-09-01 14:45:00,200.67,200.75,200.67,200.74,1100.0,178.955,179.0263,178.955,179.0174,1100.0
2020-09-01 14:50:00,200.73,200.84,200.7,200.81,2600.0,179.0085,179.1066,178.9817,179.0798,2600.0
2020-09-01 14:55:00,200.83,200.87,200.44,200.63,8202.0,179.0977,179.1333,178.7499,178.9193,8202.0
2020-09-01 15:00:00,200.59,200.73,200.36,200.36,2955.0,178.8836,179.0085,178.6785,178.6785,2955.0
2020-09-01 15:05:00,200.36,200.48,200.36,200.43,1417.0,178.6785,178.7855,178.6785,178.741,1417.0
2020-09-01 15:10:00,200.42,200.42,200.07,200.1,4329.0,178.732,178.732,178.4199,178.4467,4329.0
2020-09-01 15:15:00,200.09,200.46,200.08,200.46,3348.0,178.4377,178.7677,178.4288,178.7677,3348.0
2020-09-01 15:20:00,200.51,200.77,200.51,200.7,1701.0,178.8123,179.0442,178.8123,178.9817,1701.0
2020-09-01 15:25:00,200.7,200.8,200.63,200.63,3000.0,178.9817,179.0709,178.9193,178.9193,3000.0
2020-09-01 15:30:00,200.55,200.56,200.35,200.45,4353.0,178.848,178.8569,178.6696,178.7588,4353.0
2020-09-01 15:35:00,200.43,200.43,200.23,200.28,5539.0,178.741,178.741,178.5626,178.6072,5539.0
2020-09-01 15:40:00,200.29,200.55,200.29,200.48,6482.0,178.6161,178.848,178.6161,178.7855,6482.0
2020-09-01 15:45:00,200.47,200.7,200.37,200.52,12560.0,178.7766,178.9817,178.6875,178.8212,12560.0
2020-09-01 15:50:00,200.6,200.7,200.5,200.51,13502.0,178.8926,178.9817,178.8034,178.8123,13502.0
2020-09-01 15:55:00,200.52,201.13,200.51,201.02,30025.0,178.8212,179.3652,178.8123,179.2671,30025.0
2020-09-02 09:30:00,200.59,202.15,200.59,201.57,23594.0,178.8836,180.2748,178.8836,179.7576,23594.0
2020-09-02 09:35:00,201.75,201.86,201.35,201.69,9300.0,179.9181,180.0162,179.5614,179.8646,9300.0
2020-09-02 09:40:00,201.35,201.39,200.23,200.23,18022.0,179.5614,179.5971,178.5626,178.5626,18022.0
2020-09-02 09:45:00,200.28,200.28,199.93,200.0,6607.0,178.6072,178.6072,178.2951,178.3575,6607.0
2020-09-02 09:50:00,200.09,200.67,199.99,200.62,4763.0,178.4377,178.955,178.3486,178.9104,4763.0
2020-09-02 09:55:00,200.47,201.89,200.46,201.89,2195.0,178.7766,180.043,178.7677,180.043,2195.0
2020-09-02 10:00:00,202.04,202.27,201.08,201.08,6127.0,180.1767,180.3818,179.3206,179.3206,6127.0
2020-09-02 10:05:00,201.26,201.26,200.66,200.66,916.0,179.4811,179.4811,178.9461,178.9461,916.0
2020-09-02 10:10:00,200.7,200.99,200.64,200.97,2688.0,178.9817,179.2404,178.9282,179.2225,2688.0
2020-09-02 10:15:00,200.95,201.0,200.78,200.82,1791.0,179.2047,179.2493,179.0531,179.0888,1791.0
2020-09-02 10:20:00,200.9,200.92,200.71,200.78,2944.0,179.1601,179.1779,178.9907,179.0531,2944.0
2020-09-02 10:25:00,200.84,201.08,200.82,200.92,2512.0,179.1066,179.3206,179.0888,179.1779,2512.0
2020-09-02 10:30:00,200.95,201.6,200.95,201.45,3714.0,179.2047,179.7843,179.2047,179.6506,3714.0
2020-09-02 10:35:00,201.31,201.78,201.31,201.78,3751.0,179.5257,179.9449,179.5257,179.9449,3751.0
2020-09-02 10:40:00,201.99,201.99,201.84,201.99,1088.0,180.1321,180.1321,179.9984,180.1321,1088.0
2020-09-02 10:45:00,201.97,202.04,201.73,201.73,1781.0,180.1143,180.1767,179.9003,179.9003,1781.0
2020-09-02 10:50:00,201.69,201.79,201.47,201.79,2208.0,179.8646,179.9538,179.6684,179.9538,2208.0
2020-09-02 10:55:00,201.86,201.88,201.42,201.53,6090.0,180.0162,180.034,179.6238,179.7219,6090.0
2020-09-02 11:00:00,201.65,201.87,201.46,201.75,6926.0,179.8289,180.0251,179.6595,179.9181,6926.0
2020-09-02 11:05:00,201.71,201.82,201.55,201.63,3433.0,179.8824,179.9805,179.7398,179.8111,3433.0
2020-09-02 11:10:00,201.71,201.84,201.61,201.75,3190.0,179.8824,179.9984,179.7933,179.9181,3190.0
2020-09-02 11:15:00,201.63,201.71,201.17,201.22,6671.0,179.8111,179.8824,179.4009,179.4455,6671.0
2020-09-02 11:20:00,201.22,201.23,200.8,200.8,5453.0,179.4455,179.4544,179.0709,179.0709,5453.0
2020-09-02 11:25:00,201.0,201.23,200.93,201.09,2600.0,179.2493,179.4544,179.1869,179.3295,2600.0
2020-09-02 11:30:00,201.12,201.28,201.09,201.09,2916.0,179.3563,179.499,179.3295,179.3295,2916.0
2020-09-02 11:35:00,201.17,201.35,201.08,201.29,7666.0,179.4009,179.5614,179.3206,179.5079,7666.0
2020-09-02 11:40:00,201.24,201.46,201.18,201.38,5125.0,179.4633,179.6595,179.4098,179.5882,5125.0
2020-09-02 11:45:00,201.3,201.57,201.25,201.41,3262.0,179.5168,179.7576,179.4722,179.6149,3262.0
2020-09-02 11:50:00,201.34,201.82,201.28,201.77,3939.0,179.5525,179.9805,179.499,179.936,3939.0
2020-09-02 11:55:00,201.73,201.73,201.48,201.59,4070.0,179.9003,179.9003,179.6773,179.7754,4070.0
2020-09-02 12:00:00,201.53,201.65,201.4,201.4,2994.0,179.7219,179.8289,179.606,179.606,2994.0
2020-09-02 12:05:00,201.43,201.44,201.01,201.08,2933.0,179.6327,179.6417,179.2582,179.3206,2933.0
2020-09-02 12:10:00,201.05,201.18,200.94,201.05,10372.0,179.2939,179.4098,179.1958,179.2939,10372.0
2020-09-02 12:15:00,201.02,201.16,200.89,200.89,4471.0,179.2671,179.392,179.1512,179.1512,4471.0
2020-09-02 12:20:00,200.93,201.0,200.75,200.75,10104.0,179.1869,179.2493,179.0263,179.0263,10104.0
2020-09-02 12:25:00,200.71,200.86,200.68,200.77,4806.0,178.9907,179.1244,178.9639,179.0442,4806.0
2020-09-02 12:30:00,200.74,200.76,200.6,200.7,4232.0,179.0174,179.0352,178.8926,178.9817,4232.0
2020-09-02 12:35:00,200.7,200.78,200.66,200.74,5299.0,178.9817,179.0531,178.9461,179.0174,5299.0
2020-09-02 12:40:00,200.75,200.82,200.73,200.78,3149.0,179.0263,179.0888,179.0085,179.0531,3149.0
2020-09-02 12:45:00,200.75,200.75,200.47,200.48,4828.0,179.0263,179.0263,178.7766,178.7855,4828.0
2020-09-02 12:50:00,200.48,200.56,200.32,200.4,31735.0,178.7855,178.8569,178.6429,178.7142,31735.0
2020-09-02 12:55:00,200.39,200.49,200.16,200.36,23709.0,178.7053,178.7945,178.5002,178.6785,23709.0
2020-09-02 13:00:00,200.35,200.44,200.22,200.31,29222.0,178.6696,178.7499,178.5537,178.6339,29222.0
2020-09-02 13:05:00,200.31,200.35,199.97,200.12,20587.0,178.6339,178.6696,178.3307,178.4645,20587.0
2020-09-02 13:10:00,200.15,200.26,199.99,200.15,9186.0,178.4913,178.5894,178.3486,178.4913,9186.0
2020-09-02 13:15:00,200.1,200.17,199.95,199.95,7911.0,178.4467,178.5091,178.3129,178.3129,7911.0
2020-09-02 13:20:00,199.91,200.09,199.84,200.06,6698.0,178.2772,178.4377,178.2148,178.411,6698.0
2020-09-02 13:25:00,200.09,200.27,200.05,200.16,8282.0,178.4377,178.5983,178.4021,178.5002,8282.0
2020-09-02 13:30:00,200.16,200.28,200.15,200.26,4476.0,178.5002,178.6072,178.4913,178.5894,4476.0
2020-09-02 13:35:00,200.24,200.44,200.19,200.44,7038.0,178.5715,178.7499,178.5269,178.7499,7038.0
2020-09-02 13:40:00,200.44,200.62,200.44,200.61,4859.0,178.7499,178.9104,178.7499,178.9015,4859.0
2020-09-02 13:45:00,200.56,200.74,200.56,200.63,5367.0,178.8569,179.0174,178.8569,178.9193,5367.0
2020-09-02 13:50:00,200.7,200.78,200.62,200.7,3457.0,178.9817,179.0531,178.9104,178.9817,3457.0
2020-09-02 13:55:00,200.74,200.82,200.61,200.74,6315.0,179.0174,179.0888,178.9015,179.0174,6315.0
2020-09-02 14:00:00,200.77,200.82,200.39,200.46,4600.0,179.0442,179.0888,178.7053,178.7677,4600.0
2020-09-02 14:05:00,200.53,200.56,200.45,200.48,4734.0,178.8301,178.8569,178.7588,178.7855,4734.0
2020-09-02 14:10:00,200.44,200.47,200.23,200.38,5630.0,178.7499,178.7766,178.5626,178.6964,5630.0
2020-09-02 14:15:00,200.39,200.67,200.39,200.62,6161.0,178.7053,178.955,178.7053,178.9104,6161.0
2020-09-02 14:20:00,200.69,200.86,200.66,200.84,6620.0,178.9728,179.1244,178.9461,179.1066,6620.0
2020-09-02 14:25:00,200.85,200.99,200.66,200.93,6618.0,179.1155,179.2404,178.9461,179.1869,6618.0
2020-09-02 14:30:00,200.88,201.0,200.78,200.87,3553.0,179.1423,179.2493,179.0531,179.1333,3553.0
2020-09-02 14:35:00,200.8,200.8,200.55,200.68,3329.0,179.0709,179.0709,178.848,178.9639,3329.0
2020-09-02 14:40:00,200.69,200.85,200.58,200.58,3230.0,178.9728,179.1155,178.8747,178.8747,3230.0
2020-09-02 14:45:00,200.58,201.0,200.57,200.92,3979.0,178.8747,179.2493,178.8658,179.1779,3979.0
2020-09-02 14:50:00,200.93,201.13,200.88,200.92,7812.0,179.1869,179.3652,179.1423,179.1779,7812.0
2020-09-02 14:55:00,200.94,201.13,200.9,201.08,5953.0,179.1958,179.3652,179.1601,179.3206,5953.0
2020-09-02 15:00:00,201.03,201.11,200.91,200.91,19303.0,179.276,179.3474,179.169,179.169,19303.0
2020-09-02 15:05:00,200.89,201.01,200.68,201.01,7947.0,179.1512,179.2582,178.9639,179.2582,7947.0
2020-09-02 15:10:00,201.06,201.38,201.06,201.32,18891.0,179.3028,179.5882,179.3028,179.5346,18891.0
2020-09-02 15:15:00,201.37,201.5,201.3,201.36,12435.0,179.5792,179.6952,179.5168,179.5703,12435.0
2020-09-02 15:20:00,201.41,201.53,201.33,201.41,16442.0,179.6149,179.7219,179.5436,179.6149,16442.0
2020-09-02 15:25:00,201.42,201.46,201.18,201.26,11520.0,179.6238,179.6595,179.4098,179.4811,11520.0
2020-09-02 15:30:00,201.21,201.66,201.16,201.63,21170.0,179.4366,179.8379,179.392,179.8111,21170.0
2020-09-02 15:35:00,201.66,201.91,201.63,201.88,13750.0,179.8379,180.0608,179.8111,180.034,13750.0
2020-09-02 15:40:00,201.91,202.15,201.85,202.14,14040.0,180.0608,180.2748,180.0073,180.2659,14040.0
2020-09-02 15:45:00,202.16,202.58,202.1,202.56,18438.0,180.2837,180.6583,180.2302,180.6405,18438.0
2020-09-02 15:50:00,202.53,202.67,202.35,202.5,28124.0,180.6137,180.7386,180.4532,180.587,28124.0
2020-09-02 15:55:00,202.47,202.55,201.77,201.95,56333.0,180.5602,180.6315,179.936,180.0965,56333.0
2020-09-03 09:30:00,202.68,202.68,201.26,201.26,14335.0,180.7475,180.7475,179.4811,179.4811,14335.0
2020-09-03 09:35:00,201.37,202.22,201.36,201.72,7793.0,179.5792,180.3373,179.5703,179.8914,7793.0
2020-09-03 09:40:00,201.66,201.68,201.08,201.09,1965.0,179.8379,179.8557,179.3206,179.3295,1965.0
2020-09-03 09:45:00,200.98,201.1,200.47,200.83,3487.0,179.2314,179.3385,178.7766,179.0977,3487.0
2020-09-03 09:50:00,200.81,201.5,200.71,200.75,4655.0,179.0798,179.6952,178.9907,179.0263,4655.0
2020-09-03 09:55:00,200.8,200.8,200.16,200.2,6783.0,179.0709,179.0709,178.5002,178.5358,6783.0
2020-09-03 10:00:00,200.13,200.23,199.41,199.45,4615.0,178.4734,178.5626,177.8313,177.867,4615.0
2020-09-03 10:05:00,199.39,199.39,198.93,199.0,6313.0,177.8135,177.8135,177.4033,177.4657,6313.0
2020-09-03 10:10:00,199.0,199.84,199.0,199.66,6729.0,177.4657,178.2148,177.4657,178.0543,6729.0
2020-09-03 10:15:00,199.62,199.62,199.14,199.23,2321.0,178.0186,178.0186,177.5906,177.6708,2321.0
2020-09-03 10:20:00,199.17,199.17,198.18,198.19,2400.0,177.6173,177.6173,176.7344,176.7434,2400.0
2020-09-03 10:25:00,198.03,198.13,197.77,198.03,18347.0,176.6007,176.6898,176.3688,176.6007,18347.0
2020-09-03 10:30:00,198.14,198.63,197.87,198.42,5324.0,176.6988,177.1357,176.458,176.9485,5324.0
2020-09-03 10:35:00,198.32,198.43,197.86,198.03,8962.0,176.8593,176.9574,176.4491,176.6007,8962.0
2020-09-03 10:40:00,198.16,198.45,198.0,198.4,9581.0,176.7166,176.9752,176.5739,176.9306,9581.0
2020-09-03 10:45:00,198.38,198.58,198.01,198.01,12592.0,176.9128,177.0912,176.5828,176.5828,12592.0
2020-09-03 10:50:00,198.08,198.4,198.01,198.36,8658.0,176.6453,176.9306,176.5828,176.895,8658.0
2020-09-03 10:55:00,198.23,198.3,197.98,197.98,5416.0,176.779,176.8415,176.5561,176.5561,5416.0
2020-09-03 11:00:00,197.98,198.04,197.39,197.41,9846.0,176.5561,176.6096,176.0299,176.0478,9846.0
2020-09-03 11:05:00,197.44,197.44,196.41,196.52,3890.0,176.0745,176.0745,175.156,175.2541,3890.0
2020-09-03 11:10:00,196.72,196.85,196.45,196.49,1643.0,175.4324,175.5484,175.1916,175.2273,1643.0
2020-09-03 11:15:00,196.3,196.3,194.6,194.64,7761.0,175.0579,175.0579,173.5418,173.5775,7761.0
2020-09-03 11:20:00,194.63,195.62,194.63,195.45,8038.0,173.5686,174.4515,173.5686,174.2999,8038.0
2020-09-03 11:25:00,195.5,195.79,195.21,195.45,8787.0,174.3444,174.6031,174.0858,174.2999,8787.0
2020-09-03 11:30:00,195.46,196.24,195.44,196.24,2260.0,174.3088,175.0044,174.2909,175.0044,2260.0
2020-09-03 11:35:00,195.77,196.43,195.57,196.43,1685.0,174.5852,175.1738,174.4069,175.1738,1685.0
2020-09-03 11:40:00,196.38,197.15,196.38,196.92,4882.0,175.1292,175.8159,175.1292,175.6108,4882.0
2020-09-03 11:45:00,196.83,197.28,196.82,197.09,1740.0,175.5305,175.9318,175.5216,175.7624,1740.0
2020-09-03 11:50:00,197.03,197.25,196.95,197.24,1000.0,175.7089,175.9051,175.6375,175.8962,1000.0
2020-09-03 11:55:00,197.32,197.33,196.66,196.75,2732.0,175.9675,175.9764,175.3789,175.4592,2732.0
2020-09-03 12:00:00,196.77,196.99,196.47,196.99,2013.0,175.477,175.6732,175.2095,175.6732,2013.0
2020-09-03 12:05:00,197.09,197.22,197.05,197.15,1020.0,175.7624,175.8783,175.7267,175.8159,1020.0
2020-09-03 12:10:00,197.35,197.47,197.2,197.3,2169.0,175.9943,176.1013,175.8605,175.9497,2169.0
2020-09-03 12:15:00,197.14,197.36,197.13,197.36,1505.0,175.807,176.0032,175.7981,176.0032,1505.0
2020-09-03 12:20:00,197.21,197.21,197.0,197.06,801.0,175.8694,175.8694,175.6821,175.7356,801.0
2020-09-03 12:25:00,197.05,197.07,196.85,196.85,2049.0,175.7267,175.7446,175.5484,175.5484,2049.0
2020-09-03 12:30:00,196.78,196.85,195.96,195.96,21743.0,175.4859,175.5484,174.7547,174.7547,21743.0
2020-09-03 12:35:00,195.91,195.91,195.38,195.78,17357.0,174.7101,174.7101,174.2374,174.5941,17357.0
2020-09-03 12:40:00,195.78,195.81,195.39,195.48,1990.0,174.5941,174.6209,174.2463,174.3266,1990.0
2020-09-03 12:45:00,195.31,195.45,194.96,194.97,2400.0,174.175,174.2999,173.8629,173.8718,2400.0
2020-09-03 12:50:00,194.81,194.9,194.6,194.73,3488.0,173.7291,173.8094,173.5418,173.6578,3488.0
2020-09-03 12:55:00,194.66,195.14,194.59,194.77,5381.0,173.5953,174.0234,173.5329,173.6934,5381.0
2020-09-03 13:00:00,194.59,194.59,193.91,193.91,4219.0,173.5329,173.5329,172.9265,172.9265,4219.0
2020-09-03 13:05:00,194.29,194.69,194.12,194.69,2429.0,173.2654,173.6221,173.1138,173.6221,2429.0
2020-09-03 13:10:00,194.72,195.17,194.72,195.11,801.0,173.6489,174.0502,173.6489,173.9966,801.0
2020-09-03 13:15:00,195.17,195.25,194.55,194.56,2173.0,174.0502,174.1215,173.4972,173.5062,2173.0
2020-09-03 13:20:00,194.63,194.74,194.43,194.61,2553.0,173.5686,173.6667,173.3902,173.5508,2553.0
2020-09-03 13:25:00,194.65,195.24,194.42,195.24,2291.0,173.5864,174.1126,173.3813,174.1126,2291.0
2020-09-03 13:30:00,194.91,194.91,194.18,194.29,2100.0,173.8183,173.8183,173.1673,173.2654,2100.0
2020-09-03 13:35:00,194.3,194.66,194.21,194.29,3092.0,173.2743,173.5953,173.194,173.2654,3092.0
2020-09-03 13:40:00,194.27,194.34,194.08,194.09,1208.0,173.2475,173.31,173.0781,173.087,1208.0
2020-09-03 13:45:00,194.3,194.49,194.25,194.25,6517.0,173.2743,173.4437,173.2297,173.2297,6517.0
2020-09-03 13:50:00,194.16,194.74,194.15,194.74,2970.0,173.1495,173.6667,173.1405,173.6667,2970.0
2020-09-03 13:55:00,194.74,194.79,194.65,194.65,1691.0,173.6667,173.7113,173.5864,173.5864,1691.0
2020-09-03 14:00:00,194.58,194.72,194.4,194.69,2041.0,173.524,173.6489,173.3635,173.6221,2041.0
2020-09-03 14:05:00,194.76,194.76,194.6,194.61,1100.0,173.6845,173.6845,173.5418,173.5508,1100.0
2020-09-03 14:10:00,194.78,195.16,194.78,194.96,1584.0,173.7024,174.0412,173.7024,173.8629,1584.0
2020-09-03 14:15:00,194.78,194.78,194.48,194.78,1404.0,173.7024,173.7024,173.4348,173.7024,1404.0
2020-09-03 14:20:00,194.63,194.79,194.49,194.49,1341.0,173.5686,173.7113,173.4437,173.4437,1341.0
2020-09-03 14:25:00,194.62,194.8,194.45,194.68,2519.0,173.5597,173.7202,173.4081,173.6132,2519.0
2020-09-03 14:30:00,194.69,195.36,194.68,195.35,3996.0,173.6221,174.2196,173.6132,174.2107,3996.0
2020-09-03 14:35:00,195.28,195.49,195.28,195.37,850.0,174.1483,174.3355,174.1483,174.2285,850.0
2020-09-03 14:40:00,195.25,195.25,194.8,194.93,2670.0,174.1215,174.1215,173.7202,173.8361,2670.0
2020-09-03 14:45:00,194.85,194.88,194.63,194.63,3399.0,173.7648,173.7915,173.5686,173.5686,3399.0
2020-09-03 14:50:00,194.81,194.91,194.49,194.61,3357.0,173.7291,173.8183,173.4437,173.5508,3357.0
2020-09-03 14:55:00,194.59,194.59,194.06,194.1,9481.0,173.5329,173.5329,173.0603,173.0959,9481.0
2020-09-03 15:00:00,194.15,194.31,193.85,193.93,2621.0,173.1405,173.2832,172.873,172.9443,2621.0
2020-09-03 15:05:00,193.87,194.3,193.79,194.27,3642.0,172.8908,173.2743,172.8195,173.2475,3642.0
2020-09-03 15:10:00,194.29,194.46,194.05,194.46,3876.0,173.2654,173.417,173.0514,173.417,3876.0
2020-09-03 15:15:00,194.41,194.51,194.18,194.34,2675.0,173.3724,173.4616,173.1673,173.31,2675.0
2020-09-03 15:20:00,194.21,194.27,194.03,194.23,3616.0,173.194,173.2475,173.0335,173.2119,3616.0
2020-09-03 15:25:00,194.17,194.45,194.09,194.12,3100.0,173.1584,173.4081,173.087,173.1138,3100.0
2020-09-03 15:30:00,194.13,194.38,193.57,193.59,8983.0,173.1227,173.3456,172.6233,172.6411,8983.0
2020-09-03 15:35:00,193.63,194.67,193.55,194.36,8069.0,172.6768,173.6043,172.6055,173.3278,8069.0
2020-09-03 15:40:00,194.38,194.49,194.14,194.31,7389.0,173.3456,173.4437,173.1316,173.2832,7389.0
2020-09-03 15:45:00,194.32,194.38,193.66,193.66,16119.0,173.2921,173.3456,172.7036,172.7036,16119.0
2020-09-03 15:50:00,193.55,194.95,193.22,194.79,37224.0,172.6055,173.854,172.3112,173.7113,37224.0
2020-09-03 15:55:00,194.71,194.96,194.47,194.69,38681.0,173.6399,173.8629,173.4259,173.6221,38681.0
2020-09-04 09:30:00,196.92,197.14,195.86,197.14,22534.0,175.6108,175.807,174.6655,175.807,22534.0
2020-09-04 09:35:00,196.86,197.12,196.23,196.27,7163.0,175.5573,175.7891,174.9955,175.0311,7163.0
2020-09-04 09:40:00,196.17,197.36,196.17,197.24,4713.0,174.9419,176.0032,174.9419,175.8962,4713.0
2020-09-04 09:45:00,197.08,197.46,196.72,196.8,4961.0,175.7535,176.0923,175.4324,175.5038,4961.0
2020-09-04 09:50:00,196.69,197.1,196.54,197.02,4871.0,175.4057,175.7713,175.2719,175.7,4871.0
2020-09-04 09:55:00,196.86,197.17,196.69,196.74,5706.0,175.5573,175.8337,175.4057,175.4503,5706.0
2020-09-04 10:00:00,196.74,197.48,196.67,196.87,15999.0,175.4503,176.1102,175.3878,175.5662,15999.0
2020-09-04 10:05:00,196.84,197.29,196.83,197.07,8288.0,175.5394,175.9407,175.5305,175.7446,8288.0
2020-09-04 10:10:00,197.0,197.09,196.5,196.52,6588.0,175.6821,175.7624,175.2362,175.2541,6588.0
2020-09-04 10:15:00,196.53,196.64,195.47,195.47,4900.0,175.263,175.3611,174.3177,174.3177,4900.0
2020-09-04 10:20:00,195.59,195.99,195.23,195.7,5692.0,174.4247,174.7814,174.1037,174.5228,5692.0
2020-09-04 10:25:00,195.44,195.81,194.87,194.87,6554.0,174.2909,174.6209,173.7826,173.7826,6554.0
2020-09-04 10:30:00,194.91,195.36,194.91,194.92,3462.0,173.8183,174.2196,173.8183,173.8272,3462.0
2020-09-04 10:35:00,195.01,195.03,193.47,194.63,8028.0,173.9075,173.9253,172.5341,173.5686,8028.0
2020-09-04 10:40:00,194.73,194.8,193.65,193.65,5351.0,173.6578,173.7202,172.6946,172.6946,5351.0
2020-09-04 10:45:00,193.79,194.5,193.79,194.5,3309.0,172.8195,173.4527,172.8195,173.4527,3309.0
2020-09-04 10:50:00,194.32,194.33,193.55,194.0,5977.0,173.2921,173.3011,172.6055,173.0068,5977.0
2020-09-04 10:55:00,194.25,194.35,193.96,193.97,4790.0,173.2297,173.3189,172.9711,172.98,4790.0
2020-09-04 11:00:00,193.86,194.12,193.55,194.06,2259.0,172.8819,173.1138,172.6055,173.0603,2259.0
2020-09-04 11:05:00,194.15,194.15,193.47,193.56,3173.0,173.1405,173.1405,172.5341,172.6144,3173.0
2020-09-04 11:10:00,193.75,194.09,193.55,193.9,5903.0,172.7838,173.087,172.6055,172.9176,5903.0
2020-09-04 11:15:00,193.96,194.16,193.55,193.58,8930.0,172.9711,173.1495,172.6055,172.6322,8930.0
2020-09-04 11:20:00,193.92,194.03,192.88,192.88,10415.0,172.9354,173.0335,172.008,172.008,10415.0
2020-09-04 11:25:00,192.75,192.91,192.06,192.64,20654.0,171.892,172.0347,171.2767,171.7939,20654.0
2020-09-04 11:30:00,193.68,193.76,193.38,193.5,2647.0,172.7214,172.7927,172.4539,172.5609,2647.0
2020-09-04 11:35:00,193.59,193.61,193.14,193.15,1556.0,172.6411,172.659,172.2398,172.2487,1556.0
2020-09-04 11:40:00,193.0,193.3,192.55,192.55,2725.0,172.115,172.3825,171.7137,171.7137,2725.0
2020-09-04 11:45:00,192.75,193.07,192.59,192.59,3828.0,171.892,172.1774,171.7493,171.7493,3828.0
2020-09-04 11:50:00,192.61,193.42,192.49,193.38,6477.0,171.7672,172.4895,171.6602,172.4539,6477.0
2020-09-04 11:55:00,193.54,193.63,193.17,193.41,3794.0,172.5965,172.6768,172.2666,172.4806,3794.0
2020-09-04 12:00:00,193.37,193.83,193.37,193.59,5864.0,172.4449,172.8552,172.4449,172.6411,5864.0
2020-09-04 12:05:00,193.59,193.67,193.35,193.36,2988.0,172.6411,172.7125,172.4271,172.436,2988.0
2020-09-04 12:10:00,193.46,193.64,193.39,193.57,2210.0,172.5252,172.6857,172.4628,172.6233,2210.0
2020-09-04 12:15:00,193.63,193.64,193.0,193.15,7340.0,172.6768,172.6857,172.115,172.2487,7340.0
2020-09-04 12:20:00,193.23,193.85,193.07,193.84,6863.0,172.3201,172.873,172.1774,172.8641,6863.0
2020-09-04 12:25:00,193.92,194.13,193.85,194.06,3708.0,172.9354,173.1227,172.873,173.0603,3708.0
2020-09-04 12:30:00,194.12,194.71,194.04,194.69,4646.0,173.1138,173.6399,173.0424,173.6221,4646.0
2020-09-04 12:35:00,194.72,194.72,194.46,194.6,6268.0,173.6489,173.6489,173.417,173.5418,6268.0
2020-09-04 12:40:00,194.75,195.11,194.64,195.0,5102.0,173.6756,173.9966,173.5775,173.8986,5102.0
2020-09-04 12:45:00,195.03,195.46,194.98,195.34,11009.0,173.9253,174.3088,173.8807,174.2018,11009.0
2020-09-04 12:50:00,195.19,195.72,195.13,195.47,3172.0,174.068,174.5406,174.0145,174.3177,3172.0
2020-09-04 12:55:00,195.54,195.78,195.45,195.65,5649.0,174.3801,174.5941,174.2999,174.4782,5649.0
2020-09-04 13:00:00,195.58,195.58,195.24,195.28,4552.0,174.4158,174.4158,174.1126,174.1483,4552.0
2020-09-04 13:05:00,195.36,195.64,195.3,195.64,3725.0,174.2196,174.4693,174.1661,174.4693,3725.0
2020-09-04 13:10:00,195.67,195.7,195.48,195.7,4173.0,174.496,174.5228,174.3266,174.5228,4173.0
2020-09-04 13:15:00,195.64,195.65,195.31,195.34,4726.0,174.4693,174.4782,174.175,174.2018,4726.0
2020-09-04 13:20:00,195.34,195.78,195.34,195.61,4234.0,174.2018,174.5941,174.2018,174.4425,4234.0
2020-09-04 13:25:00,195.5,195.97,195.44,195.52,6201.0,174.3444,174.7636,174.2909,174.3623,6201.0
2020-09-04 13:30:00,195.39,195.39,194.51,194.58,2900.0,174.2463,174.2463,173.4616,173.524,2900.0
2020-09-04 13:35:00,194.41,194.49,194.2,194.49,2800.0,173.3724,173.4437,173.1851,173.4437,2800.0
2020-09-04 13:40:00,194.49,194.49,194.0,194.22,3643.0,173.4437,173.4437,173.0068,173.203,3643.0
2020-09-04 13:45:00,194.25,194.56,194.25,194.44,1614.0,173.2297,173.5062,173.2297,173.3992,1614.0
2020-09-04 13:50:00,194.39,194.7,194.13,194.69,2316.0,173.3546,173.631,173.1227,173.6221,2316.0
2020-09-04 13:55:00,194.83,194.83,194.5,194.61,2001.0,173.7469,173.7469,173.4527,173.5508,2001.0
2020-09-04 14:00:00,194.62,194.72,194.52,194.52,2200.0,173.5597,173.6489,173.4705,173.4705,2200.0
2020-09-04 14:05:00,194.42,194.52,194.24,194.32,3507.0,173.3813,173.4705,173.2208,173.2921,3507.0
2020-09-04 14:10:00,194.26,194.33,194.02,194.02,5049.0,173.2386,173.3011,173.0246,173.0246,5049.0
2020-09-04 14:15:00,194.09,194.57,194.01,194.32,5300.0,173.087,173.5151,173.0157,173.2921,5300.0
2020-09-04 14:20:00,194.3,194.56,194.2,194.46,4193.0,173.2743,173.5062,173.1851,173.417,4193.0
2020-09-04 14:25:00,194.4,195.0,194.39,194.92,3934.0,173.3635,173.8986,173.3546,173.8272,3934.0
2020-09-04 14:30:00,194.94,195.06,194.81,194.91,3314.0,173.845,173.9521,173.7291,173.8183,3314.0
2020-09-04 14:35:00,194.9,195.34,194.88,195.34,4700.0,173.8094,174.2018,173.7915,174.2018,4700.0
2020-09-04 14:40:00,195.33,195.81,195.31,195.66,7442.0,174.1928,174.6209,174.175,174.4871,7442.0
2020-09-04 14:45:00,195.75,196.46,195.74,196.21,19226.0,174.5674,175.2006,174.5585,174.9776,19226.0
2020-09-04 14:50:00,196.14,196.33,195.78,195.78,5006.0,174.9152,175.0846,174.5941,174.5941,5006.0
2020-09-04 14:55:00,195.86,196.36,195.86,196.33,3446.0,174.6655,175.1114,174.6655,175.0846,3446.0
2020-09-04 15:00:00,196.27,196.3,196.03,196.3,4400.0,175.0311,175.0579,174.8171,175.0579,4400.0
2020-09-04 15:05:00,196.15,196.15,195.61,195.67,6341.0,174.9241,174.9241,174.4425,174.496,6341.0
2020-09-04 15:10:00,195.68,195.86,195.29,195.29,5320.0,174.505,174.6655,174.1572,174.1572,5320.0
2020-09-04 15:15:00,195.34,196.11,195.33,196.0,6541.0,174.2018,174.8884,174.1928,174.7903,6541.0
2020-09-04 15:20:00,196.03,196.06,195.71,195.89,5612.0,174.8171,174.8438,174.5317,174.6922,5612.0
2020-09-04 15:25:00,195.97,195.97,195.45,195.46,6129.0,174.7636,174.7636,174.2999,174.3088,6129.0
2020-09-04 15:30:00,195.4,195.62,195.1,195.21,6975.0,174.2553,174.4515,173.9877,174.0858,6975.0
2020-09-04 15:35:00,195.23,195.24,194.4,194.61,12287.0,174.1037,174.1126,173.3635,173.5508,12287.0
2020-09-04 15:40:00,194.57,194.7,194.29,194.33,9039.0,173.5151,173.631,173.2654,173.3011,9039.0
2020-09-04 15:45:00,194.41,194.95,193.61,193.87,18137.0,173.3724,173.854,172.659,172.8908,18137.0
2020-09-04 15:50:00,193.66,194.66,193.66,194.58,20487.0,172.7036,173.5953,172.7036,173.524,20487.0
2020-09-04 15:55:00,194.51,194.67,193.88,193.91,62406.0,173.4616,173.6043,172.8997,172.9265,62406.0
2020-09-08 09:30:00,192.83,192.96,192.07,192.66,24849.0,171.9634,172.0793,171.2856,171.8118,24849.0
2020-09-08 09:35:00,192.84,193.47,192.22,192.46,9733.0,171.9723,172.5341,171.4194,171.6334,9733.0
2020-09-08 09:40:00,192.42,192.46,190.81,190.81,9986.0,171.5977,171.6334,170.162,170.162,9986.0
2020-09-08 09:45:00,190.67,191.01,189.51,189.52,30320.0,170.0371,170.3403,169.0026,169.0116,30320.0
2020-09-08 09:50:00,189.7,190.2,189.65,189.88,17207.0,169.1721,169.618,169.1275,169.3326,17207.0
2020-09-08 09:55:00,189.98,191.3,189.91,191.22,6761.0,169.4218,170.5989,169.3594,170.5276,6761.0
2020-09-08 10:00:00,191.15,191.37,190.22,190.22,6377.0,170.4652,170.6614,169.6358,169.6358,6377.0
2020-09-08 10:05:00,190.17,190.96,190.05,190.96,8646.0,169.5912,170.2957,169.4842,170.2957,8646.0
2020-09-08 10:10:00,191.25,191.97,191.02,191.97,5982.0,170.5543,171.1964,170.3492,171.1964,5982.0
2020-09-08 10:15:00,191.85,191.93,191.3,191.65,7843.0,171.0894,171.1608,170.5989,170.9111,7843.0
2020-09-08 10:20:00,191.62,192.02,191.18,191.75,6085.0,170.8843,171.241,170.4919,171.0002,6085.0
2020-09-08 10:25:00,191.86,191.97,191.43,191.77,4398.0,171.0983,171.1964,170.7149,171.0181,4398.0
2020-09-08 10:30:00,191.74,191.95,191.56,191.84,3831.0,170.9913,171.1786,170.8308,171.0805,3831.0
2020-09-08 10:35:00,191.86,192.44,191.83,192.3,3132.0,171.0983,171.6156,171.0716,171.4907,3132.0
2020-09-08 10:40:00,192.34,192.34,191.4,191.59,5433.0,171.5264,171.5264,170.6881,170.8576,5433.0
2020-09-08 10:45:00,191.3,191.42,190.99,191.08,2157.0,170.5989,170.706,170.3225,170.4027,2157.0
2020-09-08 10:50:00,190.61,191.42,190.59,191.19,4218.0,169.9836,170.706,169.9658,170.5008,4218.0
2020-09-08 10:55:00,191.15,191.46,191.03,191.03,5220.0,170.4652,170.7416,170.3582,170.3582,5220.0
2020-09-08 11:00:00,190.91,191.86,190.76,191.86,3826.0,170.2511,171.0983,170.1174,171.0983,3826.0
2020-09-08 11:05:00,191.84,191.89,191.45,191.86,4424.0,171.0805,171.1251,170.7327,171.0983,4424.0
2020-09-08 11:10:00,191.78,191.78,191.33,191.41,2316.0,171.027,171.027,170.6257,170.697,2316.0
2020-09-08 11:15:00,191.47,191.75,191.3,191.75,3140.0,170.7505,171.0002,170.5989,171.0002,3140.0
2020-09-08 11:20:00,191.74,191.9,191.32,191.42,3357.0,170.9913,171.134,170.6168,170.706,3357.0
2020-09-08 11:25:00,191.46,191.59,191.22,191.42,3998.0,170.7416,170.8576,170.5276,170.706,3998.0
2020-09-08 11:30:00,191.39,191.39,190.87,191.13,4032.0,170.6792,170.6792,170.2155,170.4473,4032.0
2020-09-08 11:35:00,191.23,191.39,191.04,191.04,11187.0,170.5365,170.6792,170.3671,170.3671,11187.0
2020-09-08 11:40:00,191.09,191.12,190.47,191.12,4425.0,170.4117,170.4384,169.8588,170.4384,4425.0
2020-09-08 11:45:00,191.13,191.13,190.85,190.94,2387.0,170.4473,170.4473,170.1976,170.2779,2387.0
2020-09-08 11:50:00,190.96,191.17,190.66,190.66,3038.0,170.2957,170.483,170.0282,170.0282,3038.0
2020-09-08 11:55:00,190.68,191.16,190.68,190.96,2451.0,170.046,170.4741,170.046,170.2957,2451.0
2020-09-08 12:00:00,190.84,191.26,190.78,191.08,6456.0,170.1887,170.5633,170.1352,170.4027,6456.0
2020-09-08 12:05:00,191.08,191.56,191.08,191.55,1692.0,170.4027,170.8308,170.4027,170.8219,1692.0
2020-09-08 12:10:00,191.53,191.84,191.52,191.64,4070.0,170.804,171.0805,170.7951,170.9021,4070.0
2020-09-08 12:15:00,191.57,191.92,191.57,191.92,3161.0,170.8397,171.1518,170.8397,171.1518,3161.0
2020-09-08 12:20:00,191.9,192.28,191.87,192.28,10632.0,171.134,171.4729,171.1073,171.4729,10632.0
2020-09-08 12:25:00,192.21,192.38,191.93,191.96,4184.0,171.4105,171.5621,171.1608,171.1875,4184.0
2020-09-08 12:30:00,191.94,192.19,191.79,192.12,2750.0,171.1697,171.3926,171.0359,171.3302,2750.0
2020-09-08 12:35:00,192.2,192.26,191.91,191.99,4281.0,171.4015,171.4551,171.1429,171.2143,4281.0
2020-09-08 12:40:00,192.04,192.14,191.93,191.93,1600.0,171.2589,171.348,171.1608,171.1608,1600.0
2020-09-08 12:45:00,191.97,192.44,191.97,192.44,2350.0,171.1964,171.6156,171.1964,171.6156,2350.0
2020-09-08 12:50:00,192.41,192.58,192.41,192.49,3008.0,171.5888,171.7404,171.5888,171.6602,3008.0
2020-09-08 12:55:00,192.45,192.67,192.45,192.53,3312.0,171.6245,171.8207,171.6245,171.6958,3312.0
2020-09-08 13:00:00,192.61,192.7,192.32,192.59,2778.0,171.7672,171.8474,171.5086,171.7493,2778.0
2020-09-08 13:05:00,192.58,192.69,192.28,192.28,4970.0,171.7404,171.8385,171.4729,171.4729,4970.0
2020-09-08 13:10:00,192.37,192.52,192.16,192.37,10183.0,171.5532,171.6869,171.3659,171.5532,10183.0
2020-09-08 13:15:00,192.44,192.66,192.41,192.6,3301.0,171.6156,171.8118,171.5888,171.7583,3301.0
2020-09-08 13:20:00,192.64,192.74,192.55,192.66,1700.0,171.7939,171.8831,171.7137,171.8118,1700.0
2020-09-08 13:25:00,192.74,192.94,192.68,192.71,5920.0,171.8831,172.0615,171.8296,171.8564,5920.0
2020-09-08 13:30:00,192.64,192.72,192.39,192.41,3444.0,171.7939,171.8653,171.571,171.5888,3444.0
2020-09-08 13:35:00,192.46,192.7,192.46,192.68,3196.0,171.6334,171.8474,171.6334,171.8296,3196.0
2020-09-08 13:40:00,192.71,192.87,192.71,192.84,1825.0,171.8564,171.999,171.8564,171.9723,1825.0
2020-09-08 13:45:00,192.78,192.9,192.69,192.9,4044.0,171.9188,172.0258,171.8385,172.0258,4044.0
2020-09-08 13:50:00,192.89,193.03,192.85,192.93,4401.0,172.0169,172.1417,171.9812,172.0526,4401.0
2020-09-08 13:55:00,192.9,192.9,192.62,192.65,4108.0,172.0258,172.0258,171.7761,171.8029,4108.0
2020-09-08 14:00:00,192.66,192.79,192.62,192.62,2201.0,171.8118,171.9277,171.7761,171.7761,2201.0
2020-09-08 14:05:00,192.72,192.8,192.51,192.67,2905.0,171.8653,171.9366,171.678,171.8207,2905.0
2020-09-08 14:10:00,192.73,192.76,192.48,192.5,4054.0,171.8742,171.9009,171.6512,171.6691,4054.0
2020-09-08 14:15:00,192.46,192.6,192.3,192.5,5775.0,171.6334,171.7583,171.4907,171.6691,5775.0
2020-09-08 14:20:00,192.49,192.51,192.18,192.36,4177.0,171.6602,171.678,171.3837,171.5442,4177.0
2020-09-08 14:25:00,192.43,192.49,192.22,192.28,2760.0,171.6067,171.6602,171.4194,171.4729,2760.0
2020-09-08 14:30:00,192.26,192.26,191.84,191.93,4763.0,171.4551,171.4551,171.0805,171.1608,4763.0
2020-09-08 14:35:00,191.86,191.87,191.38,191.45,3302.0,171.0983,171.1073,170.6703,170.7327,3302.0
2020-09-08 14:40:00,191.49,191.5,191.0,191.01,11884.0,170.7684,170.7773,170.3314,170.3403,11884.0
2020-09-08 14:45:00,190.97,191.24,190.88,191.24,4744.0,170.3046,170.5454,170.2244,170.5454,4744.0
2020-09-08 14:50:00,191.22,191.29,190.85,190.94,2996.0,170.5276,170.59,170.1976,170.2779,2996.0
2020-09-08 14:55:00,190.93,191.74,190.88,191.66,5164.0,170.269,170.9913,170.2244,170.92,5164.0
2020-09-08 15:00:00,191.66,191.72,190.74,190.74,5578.0,170.92,170.9735,170.0995,170.0995,5578.0
2020-09-08 15:05:00,190.79,191.02,190.69,191.02,4061.0,170.1441,170.3492,170.0549,170.3492,4061.0
2020-09-08 15:10:00,191.05,191.72,191.04,191.66,14931.0,170.376,170.9735,170.3671,170.92,14931.0
2020-09-08 15:15:00,191.58,191.82,191.37,191.66,8322.0,170.8486,171.0627,170.6614,170.92,8322.0
2020-09-08 15:20:00,191.59,191.88,191.54,191.61,7617.0,170.8576,171.1162,170.813,170.8754,7617.0
2020-09-08 15:25:00,191.7,191.86,191.4,191.86,5134.0,170.9557,171.0983,170.6881,171.0983,5134.0
2020-09-08 15:30:00,191.8,192.19,191.26,191.28,6938.0,171.0448,171.3926,170.5633,170.5811,6938.0
2020-09-08 15:35:00,191.33,191.95,191.33,191.72,7193.0,170.6257,171.1786,170.6257,170.9735,7193.0
2020-09-08 15:40:00,191.76,192.25,191.75,192.18,18119.0,171.0092,171.4461,171.0002,171.3837,18119.0
2020-09-08 15:45:00,192.15,192.15,191.56,191.83,16518.0,171.357,171.357,170.8308,171.0716,16518.0
2020-09-08 15:50:00,191.76,191.76,191.08,191.31,20562.0,171.0092,171.0092,170.4027,170.6079,20562.0
2020-09-08 15:55:00,191.33,191.38,190.73,191.01,74927.0,170.6257,170.6703,170.0906,170.3403,74927.0
2020-09-09 09:30:00,192.53,194.34,192.22,194.21,25037.0,171.6958,173.31,171.4194,173.194,25037.0
2020-09-09 09:35:00,194.08,194.12,193.59,193.59,3400.0,173.0781,173.1138,172.6411,172.6411,3400.0
2020-09-09 09:40:00,193.69,194.57,193.69,193.81,11268.0,172.7303,173.5151,172.7303,172.8373,11268.0
2020-09-09 09:45:00,193.96,194.2,193.87,193.87,9907.0,172.9711,173.1851,172.8908,172.8908,9907.0
2020-09-09 09:50:00,194.03,194.9,194.0,194.9,19806.0,173.0335,173.8094,173.0068,173.8094,19806.0
2020-09-09 09:55:00,194.51,194.93,194.4,194.83,3443.0,173.4616,173.8361,173.3635,173.7469,3443.0
2020-09-09 10:00:00,194.97,195.34,194.43,195.34,9328.0,173.8718,174.2018,173.3902,174.2018,9328.0
2020-09-09 10:05:00,195.31,195.44,194.96,195.07,10936.0,174.175,174.2909,173.8629,173.961,10936.0
2020-09-09 10:10:00,195.1,195.66,195.09,195.19,24484.0,173.9877,174.4871,173.9788,174.068,24484.0
2020-09-09 10:15:00,195.18,196.24,195.18,196.03,37927.0,174.0591,175.0044,174.0591,174.8171,37927.0
2020-09-09 10:20:00,195.97,196.16,195.58,195.79,30758.0,174.7636,174.933,174.4158,174.6031,30758.0
2020-09-09 10:25:00,195.72,195.74,195.18,195.18,39424.0,174.5406,174.5585,174.0591,174.0591,39424.0
2020-09-09 10:30:00,195.12,195.38,194.89,195.19,13732.0,174.0056,174.2374,173.8005,174.068,13732.0
2020-09-09 10:35:00,195.25,195.33,195.0,195.02,39335.0,174.1215,174.1928,173.8986,173.9164,39335.0
2020-09-09 10:40:00,195.07,195.24,194.93,195.22,13377.0,173.961,174.1126,173.8361,174.0947,13377.0
2020-09-09 10:45:00,195.22,195.23,194.71,194.78,6637.0,174.0947,174.1037,173.6399,173.7024,6637.0
2020-09-09 10:50:00,194.79,194.8,193.86,193.89,32695.0,173.7113,173.7202,172.8819,172.9087,32695.0
2020-09-09 10:55:00,193.86,194.02,193.79,194.02,22490.0,172.8819,173.0246,172.8195,173.0246,22490.0
2020-09-09 11:00:00,194.03,194.63,194.0,194.52,20407.0,173.0335,173.5686,173.0068,173.4705,20407.0
2020-09-09 11:05:00,194.45,194.77,194.33,194.42,13664.0,173.4081,173.6934,173.3011,173.3813,13664.0
2020-09-09 11:10:00,194.32,194.49,194.23,194.41,5500.0,173.2921,173.4437,173.2119,173.3724,5500.0
2020-09-09 11:15:00,194.49,194.74,194.42,194.74,5987.0,173.4437,173.6667,173.3813,173.6667,5987.0
2020-09-09 11:20:00,194.75,194.84,194.57,194.61,7675.0,173.6756,173.7559,173.5151,173.5508,7675.0
2020-09-09 11:25:00,194.59,194.81,194.56,194.77,10752.0,173.5329,173.7291,173.5062,173.6934,10752.0
2020-09-09 11:30:00,194.81,194.84,194.73,194.78,5734.0,173.7291,173.7559,173.6578,173.7024,5734.0
2020-09-09 11:35:00,194.76,194.95,194.74,194.85,12038.0,173.6845,173.854,173.6667,173.7648,12038.0
2020-09-09 11:40:00,194.83,195.18,194.76,194.99,66842.0,173.7469,174.0591,173.6845,173.8896,66842.0
2020-09-09 11:45:00,195.0,195.07,194.85,194.85,10772.0,173.8986,173.961,173.7648,173.7648,10772.0
2020-09-09 11:50:00,194.86,195.11,194.84,195.0,87098.0,173.7737,173.9966,173.7559,173.8986,87098.0
2020-09-09 11:55:00,195.03,195.03,194.81,194.9,20567.0,173.9253,173.9253,173.7291,173.8094,20567.0
2020-09-09 12:00:00,194.9,195.12,194.83,195.08,5208.0,173.8094,174.0056,173.7469,173.9699,5208.0
2020-09-09 12:05:00,195.08,195.09,194.77,194.95,4194.0,173.9699,173.9788,173.6934,173.854,4194.0
2020-09-09 12:10:00,194.9,195.12,194.9,195.08,4711.0,173.8094,174.0056,173.8094,173.9699,4711.0
2020-09-09 12:15:00,195.09,195.09,194.95,195.06,6857.0,173.9788,173.9788,173.854,173.9521,6857.0
2020-09-09 12:20:00,195.02,195.05,194.76,194.87,9851.0,173.9164,173.9431,173.6845,173.7826,9851.0
2020-09-09 12:25:00,194.84,194.84,194.57,194.57,3011.0,173.7559,173.7559,173.5151,173.5151,3011.0
2020-09-09 12:30:00,194.62,194.77,194.57,194.69,5600.0,173.5597,173.6934,173.5151,173.6221,5600.0
2020-09-09 12:35:00,194.76,194.77,194.64,194.73,7527.0,173.6845,173.6934,173.5775,173.6578,7527.0
2020-09-09 12:40:00,194.7,194.8,194.64,194.75,8345.0,173.631,173.7202,173.5775,173.6756,8345.0
2020-09-09 12:45:00,194.74,194.83,194.52,194.61,6500.0,173.6667,173.7469,173.4705,173.5508,6500.0
2020-09-09 12:50:00,194.62,194.66,194.56,194.66,1646.0,173.5597,173.5953,173.5062,173.5953,1646.0
2020-09-09 12:55:00,194.62,194.67,194.08,194.54,20766.0,173.5597,173.6043,173.0781,173.4883,20766.0
2020-09-09 13:00:00,194.57,195.19,194.57,195.19,5227.0,173.5151,174.068,173.5151,174.068,5227.0
2020-09-09 13:05:00,195.2,195.53,195.2,195.53,1900.0,174.0769,174.3712,174.0769,174.3712,1900.0
2020-09-09 13:10:00,195.51,195.75,195.46,195.71,2416.0,174.3534,174.5674,174.3088,174.5317,2416.0
2020-09-09 13:15:00,195.75,195.88,195.75,195.88,2761.0,174.5674,174.6833,174.5674,174.6833,2761.0
2020-09-09 13:20:00,195.83,196.04,195.82,196.04,2663.0,174.6387,174.826,174.6298,174.826,2663.0
2020-09-09 13:25:00,196.03,196.03,195.88,195.95,1881.0,174.8171,174.8171,174.6833,174.7457,1881.0
2020-09-09 13:30:00,195.95,196.25,195.95,196.18,3542.0,174.7457,175.0133,174.7457,174.9509,3542.0
2020-09-09 13:35:00,196.24,196.41,196.23,196.35,2870.0,175.0044,175.156,174.9955,175.1025,2870.0
2020-09-09 13:40:00,196.31,196.33,196.1,196.1,2264.0,175.0668,175.0846,174.8795,174.8795,2264.0
2020-09-09 13:45:00,196.05,196.17,195.96,196.17,1548.0,174.8349,174.9419,174.7547,174.9419,1548.0
2020-09-09 13:50:00,196.14,196.2,196.14,196.18,662.0,174.9152,174.9687,174.9152,174.9509,662.0
2020-09-09 13:55:00,196.13,196.13,195.97,196.06,3046.0,174.9063,174.9063,174.7636,174.8438,3046.0
2020-09-09 14:00:00,196.19,196.19,195.75,195.75,4100.0,174.9598,174.9598,174.5674,174.5674,4100.0
2020-09-09 14:05:00,195.85,196.22,195.81,196.17,1981.0,174.6566,174.9865,174.6209,174.9419,1981.0
2020-09-09 14:10:00,196.18,196.24,196.1,196.1,1444.0,174.9509,175.0044,174.8795,174.8795,1444.0
2020-09-09 14:15:00,195.98,196.07,195.84,195.99,1196.0,174.7725,174.8528,174.6477,174.7814,1196.0
2020-09-09 14:20:00,196.07,196.07,195.77,195.88,2208.0,174.8528,174.8528,174.5852,174.6833,2208.0
2020-09-09 14:25:00,195.9,195.92,195.65,195.77,2434.0,174.7012,174.719,174.4782,174.5852,2434.0
2020-09-09 14:30:00,195.8,196.11,195.8,196.11,1902.0,174.612,174.8884,174.612,174.8884,1902.0
2020-09-09 14:35:00,196.14,196.26,196.13,196.19,2859.0,174.9152,175.0222,174.9063,174.9598,2859.0
2020-09-09 14:40:00,196.12,196.21,196.09,196.12,5175.0,174.8974,174.9776,174.8706,174.8974,5175.0
2020-09-09 14:45:00,196.01,196.16,195.99,196.16,2633.0,174.7993,174.933,174.7814,174.933,2633.0
2020-09-09 14:50:00,196.18,196.27,196.13,196.24,2622.0,174.9509,175.0311,174.9063,175.0044,2622.0
2020-09-09 14:55:00,196.3,196.44,196.29,196.3,3588.0,175.0579,175.1827,175.049,175.0579,3588.0
2020-09-09 15:00:00,196.24,196.55,196.24,196.55,2800.0,175.0044,175.2808,175.0044,175.2808,2800.0
2020-09-09 15:05:00,196.49,196.61,196.46,196.61,1913.0,175.2273,175.3343,175.2006,175.3343,1913.0
2020-09-09 15:10:00,196.55,196.64,196.44,196.47,5654.0,175.2808,175.3611,175.1827,175.2095,5654.0
2020-09-09 15:15:00,196.51,196.72,196.45,196.72,5858.0,175.2452,175.4324,175.1916,175.4324,5858.0
2020-09-09 15:20:00,196.81,196.9,196.65,196.72,3044.0,175.5127,175.5929,175.37,175.4324,3044.0
2020-09-09 15:25:00,196.66,196.66,196.46,196.6,3751.0,175.3789,175.3789,175.2006,175.3254,3751.0
2020-09-09 15:30:00,196.56,196.64,196.25,196.35,4594.0,175.2897,175.3611,175.0133,175.1025,4594.0
2020-09-09 15:35:00,196.25,196.25,196.0,196.13,6690.0,175.0133,175.0133,174.7903,174.9063,6690.0
2020-09-09 15:40:00,196.1,196.18,195.98,195.98,5111.0,174.8795,174.9509,174.7725,174.7725,5111.0
2020-09-09 15:45:00,196.0,196.15,195.7,196.15,11592.0,174.7903,174.9241,174.5228,174.9241,11592.0
2020-09-09 15:50:00,196.02,196.07,195.61,195.96,17436.0,174.8082,174.8528,174.4425,174.7547,17436.0
2020-09-09 15:55:00,195.96,195.98,195.06,195.15,36611.0,174.7547,174.7725,173.9521,174.0323,36611.0
2020-09-10 09:30:00,195.56,195.85,194.94,194.94,11069.0,174.398,174.6566,173.845,173.845,11069.0
2020-09-10 09:35:00,194.83,194.97,194.55,194.55,1382.0,173.7469,173.8718,173.4972,173.4972,1382.0
2020-09-10 09:40:00,195.39,195.91,195.33,195.84,4188.0,174.2463,174.7101,174.1928,174.6477,4188.0
2020-09-10 09:45:00,195.74,195.74,195.11,195.11,3452.0,174.5585,174.5585,173.9966,173.9966,3452.0
2020-09-10 09:50:00,195.19,195.46,194.92,195.46,3654.0,174.068,174.3088,173.8272,174.3088,3654.0
2020-09-10 09:55:00,195.96,195.96,195.3,195.36,2746.0,174.7547,174.7547,174.1661,174.2196,2746.0
2020-09-10 10:00:00,195.18,195.79,195.18,195.79,2682.0,174.0591,174.6031,174.0591,174.6031,2682.0
2020-09-10 10:05:00,195.71,195.88,195.52,195.7,3254.0,174.5317,174.6833,174.3623,174.5228,3254.0
2020-09-10 10:10:00,195.62,195.62,194.98,195.16,4365.0,174.4515,174.4515,173.8807,174.0412,4365.0
2020-09-10 10:15:00,195.21,195.43,195.18,195.41,1424.0,174.0858,174.282,174.0591,174.2642,1424.0
2020-09-10 10:20:00,195.26,195.3,194.99,195.18,6026.0,174.1304,174.1661,173.8896,174.0591,6026.0
2020-09-10 10:25:00,195.05,195.05,194.37,194.37,2900.0,173.9431,173.9431,173.3367,173.3367,2900.0
2020-09-10 10:30:00,194.44,195.03,194.44,194.7,2439.0,173.3992,173.9253,173.3992,173.631,2439.0
2020-09-10 10:35:00,194.66,194.88,194.66,194.82,3050.0,173.5953,173.7915,173.5953,173.738,3050.0
2020-09-10 10:40:00,194.78,194.95,194.43,194.43,6126.0,173.7024,173.854,173.3902,173.3902,6126.0
2020-09-10 10:45:00,194.34,194.38,193.36,194.09,8971.0,173.31,173.3456,172.436,173.087,8971.0
2020-09-10 10:50:00,194.09,194.5,194.09,194.38,4669.0,173.087,173.4527,173.087,173.3456,4669.0
2020-09-10 10:55:00,194.36,194.62,193.87,193.93,4864.0,173.3278,173.5597,172.8908,172.9443,4864.0
2020-09-10 11:00:00,193.86,194.31,193.86,194.31,1800.0,172.8819,173.2832,172.8819,173.2832,1800.0
2020-09-10 11:05:00,194.36,194.74,194.36,194.47,1891.0,173.3278,173.6667,173.3278,173.4259,1891.0
2020-09-10 11:10:00,194.35,194.81,194.26,194.8,2695.0,173.3189,173.7291,173.2386,173.7202,2695.0
2020-09-10 11:15:00,194.65,194.66,193.97,194.55,4206.0,173.5864,173.5953,172.98,173.4972,4206.0
2020-09-10 11:20:00,194.63,194.88,194.6,194.83,2573.0,173.5686,173.7915,173.5418,173.7469,2573.0
2020-09-10 11:25:00,194.74,194.78,194.58,194.73,2922.0,173.6667,173.7024,173.524,173.6578,2922.0
2020-09-10 11:30:00,194.64,194.77,194.6,194.6,1010.0,173.5775,173.6934,173.5418,173.5418,1010.0
2020-09-10 11:35:00,194.43,194.78,194.43,194.78,1155.0,173.3902,173.7024,173.3902,173.7024,1155.0
2020-09-10 11:40:00,194.57,194.66,194.43,194.52,2714.0,173.5151,173.5953,173.3902,173.4705,2714.0
2020-09-10 11:45:00,194.45,194.51,194.33,194.46,1411.0,173.4081,173.4616,173.3011,173.417,1411.0
2020-09-10 11:50:00,194.6,194.65,194.32,194.32,1952.0,173.5418,173.5864,173.2921,173.2921,1952.0
2020-09-10 11:55:00,194.32,194.33,193.92,193.92,2260.0,173.2921,173.3011,172.9354,172.9354,2260.0
2020-09-10 12:00:00,193.91,194.24,193.66,193.8,3871.0,172.9265,173.2208,172.7036,172.8284,3871.0
2020-09-10 12:05:00,193.87,194.15,193.86,194.03,2902.0,172.8908,173.1405,172.8819,173.0335,2902.0
2020-09-10 12:10:00,194.05,194.26,194.03,194.12,1405.0,173.0514,173.2386,173.0335,173.1138,1405.0
2020-09-10 12:15:00,193.94,194.09,193.86,194.09,2588.0,172.9533,173.087,172.8819,173.087,2588.0
2020-09-10 12:20:00,193.99,194.01,193.73,193.83,952.0,172.9978,173.0157,172.766,172.8552,952.0
2020-09-10 12:25:00,193.73,194.0,193.73,193.95,1639.0,172.766,173.0068,172.766,172.9622,1639.0
2020-09-10 12:30:00,193.9,194.05,193.86,193.88,3579.0,172.9176,173.0514,172.8819,172.8997,3579.0
2020-09-10 12:35:00,193.8,193.8,193.25,193.25,2828.0,172.8284,172.8284,172.3379,172.3379,2828.0
2020-09-10 12:40:00,193.38,193.45,193.19,193.19,1664.0,172.4539,172.5163,172.2844,172.2844,1664.0
2020-09-10 12:45:00,193.34,193.43,193.27,193.29,2097.0,172.4182,172.4984,172.3558,172.3736,2097.0
2020-09-10 12:50:00,193.5,193.72,193.49,193.64,1200.0,172.5609,172.7571,172.552,172.6857,1200.0
2020-09-10 12:55:00,193.85,193.96,193.77,193.93,1801.0,172.873,172.9711,172.8017,172.9443,1801.0
2020-09-10 13:00:00,193.96,194.12,193.9,193.94,1500.0,172.9711,173.1138,172.9176,172.9533,1500.0
2020-09-10 13:05:00,193.93,194.12,193.93,193.98,700.0,172.9443,173.1138,172.9443,172.9889,700.0
2020-09-10 13:10:00,194.1,194.15,194.03,194.07,2985.0,173.0959,173.1405,173.0335,173.0692,2985.0
2020-09-10 13:15:00,194.1,194.43,194.1,194.38,1420.0,173.0959,173.3902,173.0959,173.3456,1420.0
2020-09-10 13:20:00,194.5,194.5,194.23,194.27,2610.0,173.4527,173.4527,173.2119,173.2475,2610.0
2020-09-10 13:25:00,194.29,194.29,193.81,193.81,3804.0,173.2654,173.2654,172.8373,172.8373,3804.0
2020-09-10 13:30:00,193.81,194.19,193.77,194.06,5409.0,172.8373,173.1762,172.8017,173.0603,5409.0
2020-09-10 13:35:00,194.06,194.06,193.71,193.74,1590.0,173.0603,173.0603,172.7481,172.7749,1590.0
2020-09-10 13:40:00,193.56,193.74,193.47,193.47,1939.0,172.6144,172.7749,172.5341,172.5341,1939.0
2020-09-10 13:45:00,193.48,193.67,193.45,193.47,1400.0,172.543,172.7125,172.5163,172.5341,1400.0
2020-09-10 13:50:00,193.61,193.64,193.41,193.45,2688.0,172.659,172.6857,172.4806,172.5163,2688.0
2020-09-10 13:55:00,193.46,193.66,193.46,193.51,1893.0,172.5252,172.7036,172.5252,172.5698,1893.0
2020-09-10 14:00:00,193.51,194.03,193.46,194.03,2235.0,172.5698,173.0335,172.5252,173.0335,2235.0
2020-09-10 14:05:00,194.0,194.04,193.38,193.41,17801.0,173.0068,173.0424,172.4539,172.4806,17801.0
2020-09-10 14:10:00,193.46,193.46,193.23,193.23,1997.0,172.5252,172.5252,172.3201,172.3201,1997.0
2020-09-10 14:15:00,193.24,193.24,192.73,192.75,3543.0,172.329,172.329,171.8742,171.892,3543.0
2020-09-10 14:20:00,192.72,192.78,192.23,192.24,3570.0,171.8653,171.9188,171.4283,171.4372,3570.0
2020-09-10 14:25:00,192.3,192.48,191.29,191.29,9213.0,171.4907,171.6512,170.59,170.59,9213.0
2020-09-10 14:30:00,191.52,192.06,191.37,191.83,8007.0,170.7951,171.2767,170.6614,171.0716,8007.0
2020-09-10 14:35:00,191.71,192.06,191.7,192.01,600.0,170.9646,171.2767,170.9557,171.2321,600.0
2020-09-10 14:40:00,192.05,192.05,191.62,191.86,4196.0,171.2678,171.2678,170.8843,171.0983,4196.0
2020-09-10 14:45:00,191.68,192.29,191.68,191.91,13226.0,170.9378,171.4818,170.9378,171.1429,13226.0
2020-09-10 14:50:00,191.86,192.08,191.74,191.81,3502.0,171.0983,171.2945,170.9913,171.0537,3502.0
2020-09-10 14:55:00,191.96,192.4,191.96,192.3,13202.0,171.1875,171.5799,171.1875,171.4907,13202.0
2020-09-10 15:00:00,192.4,192.4,192.1,192.13,9618.0,171.5799,171.5799,171.3124,171.3391,9618.0
2020-09-10 15:05:00,192.17,192.4,191.84,191.84,35383.0,171.3748,171.5799,171.0805,171.0805,35383.0
2020-09-10 15:10:00,191.83,192.18,191.7,192.1,9045.0,171.0716,171.3837,170.9557,171.3124,9045.0
2020-09-10 15:15:00,191.97,191.97,191.52,191.59,8125.0,171.1964,171.1964,170.7951,170.8576,8125.0
2020-09-10 15:20:00,191.65,191.82,191.41,191.46,4172.0,170.9111,171.0627,170.697,170.7416,4172.0
2020-09-10 15:25:00,191.39,192.01,191.27,191.97,4848.0,170.6792,171.2321,170.5722,171.1964,4848.0
2020-09-10 15:30:00,191.85,192.16,191.71,192.15,7130.0,171.0894,171.3659,170.9646,171.357,7130.0
2020-09-10 15:35:00,191.98,192.25,191.84,192.21,5888.0,171.2054,171.4461,171.0805,171.4105,5888.0
2020-09-10 15:40:00,192.19,192.82,192.12,192.69,11003.0,171.3926,171.9545,171.3302,171.8385,11003.0
2020-09-10 15:45:00,192.66,192.67,191.89,192.0,13612.0,171.8118,171.8207,171.1251,171.2232,13612.0
2020-09-10 15:50:00,192.1,192.77,191.94,192.6,17783.0,171.3124,171.9099,171.1697,171.7583,17783.0
2020-09-10 15:55:00,192.57,192.91,191.79,191.94,63021.0,171.7315,172.0347,171.0359,171.1697,63021.0
2020-09-11 09:30:00,192.69,193.16,192.36,193.03,9908.0,171.8385,172.2577,171.5442,172.1417,9908.0
2020-09-11 09:35:00,193.21,193.57,193.05,193.57,2501.0,172.3023,172.6233,172.1596,172.6233,2501.0
2020-09-11 09:40:00,193.64,193.91,193.35,193.75,4593.0,172.6857,172.9265,172.4271,172.7838,4593.0
2020-09-11 09:45:00,193.82,194.37,193.82,194.37,4218.0,172.8462,173.3367,172.8462,173.3367,4218.0
2020-09-11 09:50:00,194.4,195.34,194.4,195.15,6643.0,173.3635,174.2018,173.3635,174.0323,6643.0
2020-09-11 09:55:00,195.12,195.21,194.32,194.34,11378.0,174.0056,174.0858,173.2921,173.31,11378.0
2020-09-11 10:00:00,194.28,194.75,194.27,194.68,11051.0,173.2565,173.6756,173.2475,173.6132,11051.0
2020-09-11 10:05:00,194.68,195.34,194.68,195.11,8006.0,173.6132,174.2018,173.6132,173.9966,8006.0
2020-09-11 10:10:00,194.93,195.38,194.57,195.21,4599.0,173.8361,174.2374,173.5151,174.0858,4599.0
2020-09-11 10:15:00,195.05,195.53,195.0,195.01,3914.0,173.9431,174.3712,173.8986,173.9075,3914.0
2020-09-11 10:20:00,195.11,195.24,194.81,194.92,2818.0,173.9966,174.1126,173.7291,173.8272,2818.0
2020-09-11 10:25:00,195.01,195.37,194.95,195.1,2799.0,173.9075,174.2285,173.854,173.9877,2799.0
2020-09-11 10:30:00,195.2,195.24,194.71,194.81,1948.0,174.0769,174.1126,173.6399,173.7291,1948.0
2020-09-11 10:35:00,194.74,195.3,194.7,195.28,2564.0,173.6667,174.1661,173.631,174.1483,2564.0
2020-09-11 10:40:00,195.21,195.92,195.12,195.52,15563.0,174.0858,174.719,174.0056,174.3623,15563.0
2020-09-11 10:45:00,195.5,195.67,195.33,195.55,4804.0,174.3444,174.496,174.1928,174.389,4804.0
2020-09-11 10:50:00,195.46,195.55,195.27,195.27,6065.0,174.3088,174.389,174.1393,174.1393,6065.0
2020-09-11 10:55:00,195.32,195.46,195.0,195.05,9839.0,174.1839,174.3088,173.8986,173.9431,9839.0
2020-09-11 11:00:00,195.02,195.79,194.96,195.78,2261.0,173.9164,174.6031,173.8629,174.5941,2261.0
2020-09-11 11:05:00,195.82,195.91,195.74,195.88,8939.0,174.6298,174.7101,174.5585,174.6833,8939.0
2020-09-11 11:10:00,195.87,196.0,195.52,195.8,51406.0,174.6744,174.7903,174.3623,174.612,51406.0
2020-09-11 11:15:00,195.85,196.23,195.69,196.23,4980.0,174.6566,174.9955,174.5139,174.9955,4980.0
2020-09-11 11:20:00,196.15,196.15,195.55,195.88,4689.0,174.9241,174.9241,174.389,174.6833,4689.0
2020-09-11 11:25:00,195.87,196.0,195.76,195.87,12563.0,174.6744,174.7903,174.5763,174.6744,12563.0
2020-09-11 11:30:00,195.83,195.83,195.37,195.46,4054.0,174.6387,174.6387,174.2285,174.3088,4054.0
2020-09-11 11:35:00,195.33,195.54,195.33,195.48,2124.0,174.1928,174.3801,174.1928,174.3266,2124.0
2020-09-11 11:40:00,195.37,195.58,195.29,195.49,2080.0,174.2285,174.4158,174.1572,174.3355,2080.0
2020-09-11 11:45:00,195.47,195.52,195.22,195.22,2654.0,174.3177,174.3623,174.0947,174.0947,2654.0
2020-09-11 11:50:00,195.38,195.42,195.2,195.3,1911.0,174.2374,174.2731,174.0769,174.1661,1911.0
2020-09-11 11:55:00,195.37,195.94,195.29,195.78,5586.0,174.2285,174.7368,174.1572,174.5941,5586.0
2020-09-11 12:00:00,195.73,196.08,195.63,196.07,2735.0,174.5496,174.8617,174.4604,174.8528,2735.0
2020-09-11 12:05:00,196.07,196.21,196.05,196.14,3052.0,174.8528,174.9776,174.8349,174.9152,3052.0
2020-09-11 12:10:00,196.03,196.34,195.95,196.27,2749.0,174.8171,175.0935,174.7457,175.0311,2749.0
2020-09-11 12:15:00,196.17,196.19,196.01,196.18,3404.0,174.9419,174.9598,174.7993,174.9509,3404.0
2020-09-11 12:20:00,196.3,196.44,196.29,196.44,3131.0,175.0579,175.1827,175.049,175.1827,3131.0
2020-09-11 12:25:00,196.43,196.44,196.12,196.12,2800.0,175.1738,175.1827,174.8974,174.8974,2800.0
2020-09-11 12:30:00,196.09,196.09,195.77,195.77,2983.0,174.8706,174.8706,174.5852,174.5852,2983.0
2020-09-11 12:35:00,195.91,196.09,195.82,195.94,3537.0,174.7101,174.8706,174.6298,174.7368,3537.0
2020-09-11 12:40:00,195.88,195.88,195.57,195.8,2463.0,174.6833,174.6833,174.4069,174.612,2463.0
2020-09-11 12:45:00,195.76,195.91,195.58,195.73,2851.0,174.5763,174.7101,174.4158,174.5496,2851.0
2020-09-11 12:50:00,195.72,196.05,195.69,196.02,7465.0,174.5406,174.8349,174.5139,174.8082,7465.0
2020-09-11 12:55:00,196.09,196.12,195.57,195.61,7569.0,174.8706,174.8974,174.4069,174.4425,7569.0
2020-09-11 13:00:00,195.6,195.65,195.38,195.59,5473.0,174.4336,174.4782,174.2374,174.4247,5473.0
2020-09-11 13:05:00,195.49,195.5,195.17,195.19,3698.0,174.3355,174.3444,174.0502,174.068,3698.0
2020-09-11 13:10:00,195.13,195.13,194.84,194.98,3334.0,174.0145,174.0145,173.7559,173.8807,3334.0
2020-09-11 13:15:00,194.99,195.28,194.86,195.02,3350.0,173.8896,174.1483,173.7737,173.9164,3350.0
2020-09-11 13:20:00,195.05,195.17,195.01,195.1,1242.0,173.9431,174.0502,173.9075,173.9877,1242.0
2020-09-11 13:25:00,195.11,195.11,194.8,194.98,1536.0,173.9966,173.9966,173.7202,173.8807,1536.0
2020-09-11 13:30:00,194.94,194.94,194.39,194.64,8790.0,173.845,173.845,173.3546,173.5775,8790.0
2020-09-11 13:35:00,194.71,194.86,194.71,194.83,2060.0,173.6399,173.7737,173.6399,173.7469,2060.0
2020-09-11 13:40:00,194.71,194.95,194.66,194.82,2288.0,173.6399,173.854,173.5953,173.738,2288.0
2020-09-11 13:45:00,194.93,194.93,194.6,194.79,1159.0,173.8361,173.8361,173.5418,173.7113,1159.0
2020-09-11 13:50:00,194.68,195.05,194.67,194.98,4704.0,173.6132,173.9431,173.6043,173.8807,4704.0
2020-09-11 13:55:00,194.84,194.86,194.47,194.58,23345.0,173.7559,173.7737,173.4259,173.524,23345.0
2020-09-11 14:00:00,194.53,194.67,194.38,194.61,2400.0,173.4794,173.6043,173.3456,173.5508,2400.0
2020-09-11 14:05:00,194.61,194.86,194.57,194.85,3426.0,173.5508,173.7737,173.5151,173.7648,3426.0
2020-09-11 14:10:00,194.78,195.13,194.73,195.08,2105.0,173.7024,174.0145,173.6578,173.9699,2105.0
2020-09-11 14:15:00,195.17,195.17,194.95,195.12,1748.0,174.0502,174.0502,173.854,174.0056,1748.0
2020-09-11 14:20:00,195.06,195.06,194.77,195.03,2911.0,173.9521,173.9521,173.6934,173.9253,2911.0
2020-09-11 14:25:00,194.93,195.31,194.92,195.05,3034.0,173.8361,174.175,173.8272,173.9431,3034.0
2020-09-11 14:30:00,194.99,195.47,194.94,195.3,3289.0,173.8896,174.3177,173.845,174.1661,3289.0
2020-09-11 14:35:00,195.42,195.85,195.25,195.62,3700.0,174.2731,174.6566,174.1215,174.4515,3700.0
2020-09-11 14:40:00,195.57,195.82,195.44,195.78,5300.0,174.4069,174.6298,174.2909,174.5941,5300.0
2020-09-11 14:45:00,195.65,195.65,195.34,195.34,2324.0,174.4782,174.4782,174.2018,174.2018,2324.0
2020-09-11 14:50:00,195.47,195.73,195.36,195.72,3630.0,174.3177,174.5496,174.2196,174.5406,3630.0
2020-09-11 14:55:00,195.76,195.86,195.55,195.69,2901.0,174.5763,174.6655,174.389,174.5139,2901.0
2020-09-11 15:00:00,195.71,195.71,195.44,195.46,1510.0,174.5317,174.5317,174.2909,174.3088,1510.0
2020-09-11 15:05:00,195.53,195.61,195.15,195.26,6838.0,174.3712,174.4425,174.0323,174.1304,6838.0
2020-09-11 15:10:00,195.21,195.28,195.02,195.27,3700.0,174.0858,174.1483,173.9164,174.1393,3700.0
2020-09-11 15:15:00,195.23,195.59,195.23,195.49,7330.0,174.1037,174.4247,174.1037,174.3355,7330.0
2020-09-11 15:20:00,195.51,196.07,195.42,196.03,3154.0,174.3534,174.8528,174.2731,174.8171,3154.0
2020-09-11 15:25:00,195.96,196.14,195.85,195.96,3563.0,174.7547,174.9152,174.6566,174.7547,3563.0
2020-09-11 15:30:00,196.1,196.14,195.99,196.08,2805.0,174.8795,174.9152,174.7814,174.8617,2805.0
2020-09-11 15:35:00,195.97,195.99,195.61,195.68,2700.0,174.7636,174.7814,174.4425,174.505,2700.0
2020-09-11 15:40:00,195.72,195.83,195.55,195.64,6423.0,174.5406,174.6387,174.389,174.4693,6423.0
2020-09-11 15:45:00,195.68,196.08,195.48,195.82,11546.0,174.505,174.8617,174.3266,174.6298,11546.0
2020-09-11 15:50:00,195.82,196.12,195.67,195.75,20192.0,174.6298,174.8974,174.496,174.5674,20192.0
2020-09-11 15:55:00,195.71,195.71,195.38,195.46,40110.0,174.5317,174.5317,174.2374,174.3088,40110.0
2020-09-14 09:30:00,197.16,197.25,196.39,196.49,19349.0,175.8248,175.9051,175.1381,175.2273,19349.0
2020-09-14 09:35:00,196.51,196.56,196.23,196.25,3340.0,175.2452,175.2897,174.9955,175.0133,3340.0
2020-09-14 09:40:00,196.19,197.14,196.15,197.13,9086.0,174.9598,175.807,174.9241,175.7981,9086.0
2020-09-14 09:45:00,197.16,197.25,196.9,197.24,2149.0,175.8248,175.9051,175.5929,175.8962,2149.0
2020-09-14 09:50:00,197.34,197.79,197.34,197.68,3057.0,175.9853,176.3866,175.9853,176.2885,3057.0
2020-09-14 09:55:00,197.56,198.13,197.54,197.97,6517.0,176.1815,176.6898,176.1637,176.5472,6517.0
2020-09-14 10:00:00,198.08,198.81,198.08,198.57,13370.0,176.6453,177.2963,176.6453,177.0822,13370.0
2020-09-14 10:05:00,198.44,198.76,198.14,198.69,4688.0,176.9663,177.2517,176.6988,177.1892,4688.0
2020-09-14 10:10:00,198.68,198.68,197.93,197.97,3725.0,177.1803,177.1803,176.5115,176.5472,3725.0
2020-09-14 10:15:00,197.98,198.49,197.97,198.39,9454.0,176.5561,177.0109,176.5472,176.9217,9454.0
2020-09-14 10:20:00,198.37,198.6,198.22,198.5,6329.0,176.9039,177.109,176.7701,177.0198,6329.0
2020-09-14 10:25:00,198.45,198.45,198.2,198.2,3167.0,176.9752,176.9752,176.7523,176.7523,3167.0
2020-09-14 10:30:00,198.25,198.25,197.68,197.81,8880.0,176.7969,176.7969,176.2885,176.4045,8880.0
2020-09-14 10:35:00,197.79,197.82,197.46,197.5,5251.0,176.3866,176.4134,176.0923,176.128,5251.0
2020-09-14 10:40:00,197.5,197.72,197.48,197.64,10488.0,176.128,176.3242,176.1102,176.2529,10488.0
2020-09-14 10:45:00,197.7,197.76,197.61,197.76,5111.0,176.3064,176.3599,176.2261,176.3599,5111.0
2020-09-14 10:50:00,197.8,197.91,197.58,197.58,8536.0,176.3956,176.4937,176.1994,176.1994,8536.0
2020-09-14 10:55:00,197.57,197.6,197.29,197.32,10852.0,176.1904,176.2172,175.9407,175.9675,10852.0
2020-09-14 11:00:00,197.31,197.43,197.22,197.4,8277.0,175.9586,176.0656,175.8783,176.0388,8277.0
2020-09-14 11:05:00,197.37,197.6,197.19,197.19,9798.0,176.0121,176.2172,175.8516,175.8516,9798.0
2020-09-14 11:10:00,197.25,197.26,197.08,197.25,6086.0,175.9051,175.914,175.7535,175.9051,6086.0
2020-09-14 11:15:00,197.28,197.51,197.1,197.24,4519.0,175.9318,176.1369,175.7713,175.8962,4519.0
2020-09-14 11:20:00,197.12,197.49,197.12,197.48,6151.0,175.7891,176.1191,175.7891,176.1102,6151.0
2020-09-14 11:25:00,197.4,197.67,197.4,197.59,6979.0,176.0388,176.2796,176.0388,176.2083,6979.0
2020-09-14 11:30:00,197.66,197.66,197.48,197.58,9789.0,176.2707,176.2707,176.1102,176.1994,9789.0
2020-09-14 11:35:00,197.6,197.91,197.53,197.91,3482.0,176.2172,176.4937,176.1548,176.4937,3482.0
2020-09-14 11:40:00,197.88,197.99,197.82,197.95,1526.0,176.4669,176.565,176.4134,176.5293,1526.0
2020-09-14 11:45:00,197.97,197.97,197.66,197.75,4801.0,176.5472,176.5472,176.2707,176.351,4801.0
2020-09-14 11:50:00,197.74,197.92,197.71,197.79,2118.0,176.342,176.5026,176.3153,176.3866,2118.0
2020-09-14 11:55:00,197.79,197.83,197.74,197.78,2538.0,176.3866,176.4223,176.342,176.3777,2538.0
2020-09-14 12:00:00,197.75,197.93,197.71,197.77,1680.0,176.351,176.5115,176.3153,176.3688,1680.0
2020-09-14 12:05:00,197.7,197.94,197.7,197.86,2361.0,176.3064,176.5204,176.3064,176.4491,2361.0
2020-09-14 12:10:00,197.81,198.06,197.75,197.96,3112.0,176.4045,176.6274,176.351,176.5382,3112.0
2020-09-14 12:15:00,198.01,198.33,197.91,198.2,2834.0,176.5828,176.8682,176.4937,176.7523,2834.0
2020-09-14 12:20:00,198.16,198.43,198.16,198.4,2319.0,176.7166,176.9574,176.7166,176.9306,2319.0
2020-09-14 12:25:00,198.51,198.51,198.35,198.49,2581.0,177.0287,177.0287,176.886,177.0109,2581.0
2020-09-14 12:30:00,198.54,198.59,198.43,198.5,2828.0,177.0555,177.1001,176.9574,177.0198,2828.0
2020-09-14 12:35:00,198.45,198.61,198.44,198.44,1800.0,176.9752,177.1179,176.9663,176.9663,1800.0
2020-09-14 12:40:00,198.53,198.66,198.48,198.54,2666.0,177.0466,177.1625,177.002,177.0555,2666.0
2020-09-14 12:45:00,198.54,198.57,198.2,198.2,3689.0,177.0555,177.0822,176.7523,176.7523,3689.0
2020-09-14 12:50:00,198.19,198.35,198.16,198.22,2374.0,176.7434,176.886,176.7166,176.7701,2374.0
2020-09-14 12:55:00,198.26,198.36,198.21,198.36,1985.0,176.8058,176.895,176.7612,176.895,1985.0
2020-09-14 13:00:00,198.37,198.68,198.37,198.58,1706.0,176.9039,177.1803,176.9039,177.0912,1706.0
2020-09-14 13:05:00,198.53,198.53,198.24,198.32,2300.0,177.0466,177.0466,176.7879,176.8593,2300.0
2020-09-14 13:10:00,198.27,198.39,198.22,198.39,4057.0,176.8147,176.9217,176.7701,176.9217,4057.0
2020-09-14 13:15:00,198.32,198.32,197.95,197.99,3431.0,176.8593,176.8593,176.5293,176.565,3431.0
2020-09-14 13:20:00,197.98,198.19,197.95,198.19,3254.0,176.5561,176.7434,176.5293,176.7434,3254.0
2020-09-14 13:25:00,198.17,198.32,198.07,198.24,4947.0,176.7255,176.8593,176.6363,176.7879,4947.0
2020-09-14 13:30:00,198.29,198.34,198.17,198.25,6117.0,176.8325,176.8771,176.7255,176.7969,6117.0
2020-09-14 13:35:00,198.2,198.32,198.16,198.27,4517.0,176.7523,176.8593,176.7166,176.8147,4517.0
2020-09-14 13:40:00,198.32,198.32,198.14,198.19,2100.0,176.8593,176.8593,176.6988,176.7434,2100.0
2020-09-14 13:45:00,198.15,198.34,198.13,198.18,3616.0,176.7077,176.8771,176.6898,176.7344,3616.0
2020-09-14 13:50:00,198.2,198.28,198.12,198.27,2740.0,176.7523,176.8236,176.6809,176.8147,2740.0
2020-09-14 13:55:00,198.29,198.31,198.22,198.28,1002.0,176.8325,176.8504,176.7701,176.8236,1002.0
2020-09-14 14:00:00,198.24,198.36,198.21,198.27,2668.0,176.7879,176.895,176.7612,176.8147,2668.0
2020-09-14 14:05:00,198.33,198.36,198.25,198.27,2182.0,176.8682,176.895,176.7969,176.8147,2182.0
2020-09-14 14:10:00,198.31,198.42,198.31,198.41,2794.0,176.8504,176.9485,176.8504,176.9395,2794.0
2020-09-14 14:15:00,198.41,198.5,198.33,198.33,1700.0,176.9395,177.0198,176.8682,176.8682,1700.0
2020-09-14 14:20:00,198.38,198.5,198.2,198.46,4505.0,176.9128,177.0198,176.7523,176.9841,4505.0
2020-09-14 14:25:00,198.43,198.51,198.31,198.31,1140.0,176.9574,177.0287,176.8504,176.8504,1140.0
2020-09-14 14:30:00,198.36,198.53,198.3,198.35,2414.0,176.895,177.0466,176.8415,176.886,2414.0
2020-09-14 14:35:00,198.38,198.45,198.26,198.27,4838.0,176.9128,176.9752,176.8058,176.8147,4838.0
2020-09-14 14:40:00,198.36,198.58,198.09,198.36,5143.0,176.895,177.0912,176.6542,176.895,5143.0
2020-09-14 14:45:00,198.35,198.37,198.02,198.03,4097.0,176.886,176.9039,176.5917,176.6007,4097.0
2020-09-14 14:50:00,198.08,198.18,197.76,197.77,3722.0,176.6453,176.7344,176.3599,176.3688,3722.0
2020-09-14 14:55:00,197.68,197.88,197.48,197.84,2782.0,176.2885,176.4669,176.1102,176.4312,2782.0
2020-09-14 15:00:00,197.77,197.94,197.53,197.54,2550.0,176.3688,176.5204,176.1548,176.1637,2550.0
2020-09-14 15:05:00,197.62,197.8,197.51,197.73,6332.0,176.235,176.3956,176.1369,176.3331,6332.0
2020-09-14 15:10:00,197.73,197.73,197.46,197.63,6207.0,176.3331,176.3331,176.0923,176.244,6207.0
2020-09-14 15:15:00,197.62,197.88,197.49,197.86,12846.0,176.235,176.4669,176.1191,176.4491,12846.0
2020-09-14 15:20:00,197.76,197.78,197.57,197.67,18073.0,176.3599,176.3777,176.1904,176.2796,18073.0
2020-09-14 15:25:00,197.7,197.94,197.59,197.81,7579.0,176.3064,176.5204,176.2083,176.4045,7579.0
2020-09-14 15:30:00,197.84,197.93,197.71,197.81,4794.0,176.4312,176.5115,176.3153,176.4045,4794.0
2020-09-14 15:35:00,197.87,198.12,197.75,198.03,5820.0,176.458,176.6809,176.351,176.6007,5820.0
2020-09-14 15:40:00,198.08,198.44,198.08,198.4,9473.0,176.6453,176.9663,176.6453,176.9306,9473.0
2020-09-14 15:45:00,198.42,198.98,198.31,198.98,12153.0,176.9485,177.4479,176.8504,177.4479,12153.0
2020-09-14 15:50:00,198.94,198.94,198.49,198.49,18262.0,177.4122,177.4122,177.0109,177.0109,18262.0
2020-09-14 15:55:00,198.48,198.66,198.09,198.09,45544.0,177.002,177.1625,176.6542,176.6542,45544.0
2020-09-15 09:30:00,198.3,199.76,198.3,199.34,17392.0,176.8415,178.1435,176.8415,177.7689,17392.0
2020-09-15 09:35:00,199.45,199.54,199.12,199.54,9905.0,177.867,177.9473,177.5727,177.9473,9905.0
2020-09-15 09:40:00,199.44,200.45,199.43,200.28,7572.0,177.8581,178.7588,177.8492,178.6072,7572.0
2020-09-15 09:45:00,200.12,200.52,199.66,199.66,4001.0,178.4645,178.8212,178.0543,178.0543,4001.0
2020-09-15 09:50:00,199.68,199.82,199.64,199.81,7202.0,178.0721,178.197,178.0364,178.188,7202.0
2020-09-15 09:55:00,199.75,199.77,199.24,199.67,3323.0,178.1345,178.1524,177.6797,178.0632,3323.0
2020-09-15 10:00:00,199.65,200.36,199.65,200.36,2401.0,178.0454,178.6785,178.0454,178.6785,2401.0
2020-09-15 10:05:00,200.3,200.5,200.24,200.34,4071.0,178.625,178.8034,178.5715,178.6607,4071.0
2020-09-15 10:10:00,200.44,200.8,200.22,200.8,4429.0,178.7499,179.0709,178.5537,179.0709,4429.0
2020-09-15 10:15:00,200.78,200.94,200.78,200.88,3099.0,179.0531,179.1958,179.0531,179.1423,3099.0
2020-09-15 10:20:00,200.87,200.88,200.52,200.52,3781.0,179.1333,179.1423,178.8212,178.8212,3781.0
2020-09-15 10:25:00,200.55,200.94,200.49,200.87,3808.0,178.848,179.1958,178.7945,179.1333,3808.0
2020-09-15 10:30:00,200.83,201.06,200.83,200.89,3622.0,179.0977,179.3028,179.0977,179.1512,3622.0
2020-09-15 10:35:00,200.87,201.0,200.53,200.61,2983.0,179.1333,179.2493,178.8301,178.9015,2983.0
2020-09-15 10:40:00,200.63,200.86,200.48,200.48,1700.0,178.9193,179.1244,178.7855,178.7855,1700.0
2020-09-15 10:45:00,200.49,200.81,200.37,200.81,1004.0,178.7945,179.0798,178.6875,179.0798,1004.0
2020-09-15 10:50:00,200.87,201.0,200.54,200.71,2686.0,179.1333,179.2493,178.8391,178.9907,2686.0
2020-09-15 10:55:00,200.72,200.83,200.68,200.83,2477.0,178.9996,179.0977,178.9639,179.0977,2477.0
2020-09-15 11:00:00,200.82,200.89,200.54,200.54,3177.0,179.0888,179.1512,178.8391,178.8391,3177.0
2020-09-15 11:05:00,200.51,200.56,200.27,200.42,1922.0,178.8123,178.8569,178.5983,178.732,1922.0
2020-09-15 11:10:00,200.52,200.62,200.52,200.52,4601.0,178.8212,178.9104,178.8212,178.8212,4601.0
2020-09-15 11:15:00,200.47,200.68,200.47,200.64,2457.0,178.7766,178.9639,178.7766,178.9282,2457.0
2020-09-15 11:20:00,200.56,200.62,200.36,200.36,2589.0,178.8569,178.9104,178.6785,178.6785,2589.0
2020-09-15 11:25:00,200.38,200.43,200.16,200.37,3360.0,178.6964,178.741,178.5002,178.6875,3360.0
2020-09-15 11:30:00,200.18,200.23,199.9,199.94,3043.0,178.518,178.5626,178.2683,178.304,3043.0
2020-09-15 11:35:00,200.0,200.25,199.97,199.98,5515.0,178.3575,178.5804,178.3307,178.3397,5515.0
2020-09-15 11:40:00,199.86,199.94,199.82,199.92,3908.0,178.2326,178.304,178.197,178.2861,3908.0
2020-09-15 11:45:00,199.96,200.19,199.86,200.04,108337.0,178.3218,178.5269,178.2326,178.3932,108337.0
2020-09-15 11:50:00,200.12,200.12,199.78,199.78,5592.0,178.4645,178.4645,178.1613,178.1613,5592.0
2020-09-15 11:55:00,199.84,199.88,199.56,199.72,4432.0,178.2148,178.2505,177.9651,178.1078,4432.0
2020-09-15 12:00:00,199.74,199.78,199.59,199.59,4312.0,178.1256,178.1613,177.9919,177.9919,4312.0
2020-09-15 12:05:00,199.56,199.6,199.14,199.29,3500.0,177.9651,178.0008,177.5906,177.7243,3500.0
2020-09-15 12:10:00,199.29,199.47,199.25,199.4,3421.0,177.7243,177.8848,177.6886,177.8224,3421.0
2020-09-15 12:15:00,199.31,199.41,199.23,199.28,3366.0,177.7422,177.8313,177.6708,177.7154,3366.0
2020-09-15 12:20:00,199.3,199.3,199.17,199.26,2441.0,177.7332,177.7332,177.6173,177.6976,2441.0
2020-09-15 12:25:00,199.25,199.6,199.25,199.6,2604.0,177.6886,178.0008,177.6886,178.0008,2604.0
2020-09-15 12:30:00,199.6,199.61,199.47,199.6,3303.0,178.0008,178.0097,177.8848,178.0008,3303.0
2020-09-15 12:35:00,199.62,199.66,199.58,199.59,2054.0,178.0186,178.0543,177.9829,177.9919,2054.0
2020-09-15 12:40:00,199.71,199.75,199.64,199.65,2094.0,178.0989,178.1345,178.0364,178.0454,2094.0
2020-09-15 12:45:00,199.57,199.6,199.53,199.6,1851.0,177.974,178.0008,177.9383,178.0008,1851.0
2020-09-15 12:50:00,199.54,199.61,199.47,199.47,1143.0,177.9473,178.0097,177.8848,177.8848,1143.0
2020-09-15 12:55:00,199.45,199.53,199.3,199.37,2204.0,177.867,177.9383,177.7332,177.7957,2204.0
2020-09-15 13:00:00,199.38,199.53,199.37,199.48,2565.0,177.8046,177.9383,177.7957,177.8938,2565.0
2020-09-15 13:05:00,199.48,199.52,199.38,199.42,1897.0,177.8938,177.9294,177.8046,177.8403,1897.0
2020-09-15 13:10:00,199.4,199.46,199.37,199.46,2531.0,177.8224,177.8759,177.7957,177.8759,2531.0
2020-09-15 13:15:00,199.48,199.55,199.45,199.46,2063.0,177.8938,177.9562,177.867,177.8759,2063.0
2020-09-15 13:20:00,199.46,199.65,199.43,199.65,1670.0,177.8759,178.0454,177.8492,178.0454,1670.0
2020-09-15 13:25:00,199.66,199.75,199.63,199.75,2300.0,178.0543,178.1345,178.0275,178.1345,2300.0
2020-09-15 13:30:00,199.72,199.77,199.6,199.6,3010.0,178.1078,178.1524,178.0008,178.0008,3010.0
2020-09-15 13:35:00,199.61,199.65,199.57,199.59,627.0,178.0097,178.0454,177.974,177.9919,627.0
2020-09-15 13:40:00,199.68,199.78,199.66,199.68,2680.0,178.0721,178.1613,178.0543,178.0721,2680.0
2020-09-15 13:45:00,199.62,199.62,199.42,199.42,2350.0,178.0186,178.0186,177.8403,177.8403,2350.0
2020-09-15 13:50:00,199.52,199.66,199.46,199.58,2850.0,177.9294,178.0543,177.8759,177.9829,2850.0
2020-09-15 13:55:00,199.54,199.71,199.53,199.57,3344.0,177.9473,178.0989,177.9383,177.974,3344.0
2020-09-15 14:00:00,199.57,199.74,199.57,199.74,2019.0,177.974,178.1256,177.974,178.1256,2019.0
2020-09-15 14:05:00,199.71,199.75,199.64,199.71,1692.0,178.0989,178.1345,178.0364,178.0989,1692.0
2020-09-15 14:10:00,199.75,199.87,199.75,199.87,1730.0,178.1345,178.2416,178.1345,178.2416,1730.0
2020-09-15 14:15:00,199.86,199.96,199.83,199.88,2393.0,178.2326,178.3218,178.2059,178.2505,2393.0
2020-09-15 14:20:00,199.9,200.0,199.87,199.91,6776.0,178.2683,178.3575,178.2416,178.2772,6776.0
2020-09-15 14:25:00,199.92,200.02,199.86,199.91,3701.0,178.2861,178.3753,178.2326,178.2772,3701.0
2020-09-15 14:30:00,199.93,199.93,199.7,199.78,3850.0,178.2951,178.2951,178.09,178.1613,3850.0
2020-09-15 14:35:00,199.84,199.89,199.74,199.78,2795.0,178.2148,178.2594,178.1256,178.1613,2795.0
2020-09-15 14:40:00,199.8,199.84,199.64,199.7,2750.0,178.1791,178.2148,178.0364,178.09,2750.0
2020-09-15 14:45:00,199.66,199.75,199.61,199.69,2914.0,178.0543,178.1345,178.0097,178.081,2914.0
2020-09-15 14:50:00,199.65,199.75,199.65,199.75,2068.0,178.0454,178.1345,178.0454,178.1345,2068.0
2020-09-15 14:55:00,199.75,199.77,199.57,199.66,5653.0,178.1345,178.1524,177.974,178.0543,5653.0
2020-09-15 15:00:00,199.72,199.82,199.6,199.69,5966.0,178.1078,178.197,178.0008,178.081,5966.0
2020-09-15 15:05:00,199.69,199.69,199.31,199.38,8763.0,178.081,178.081,177.7422,177.8046,8763.0
2020-09-15 15:10:00,199.39,199.78,199.34,199.55,4975.0,177.8135,178.1613,177.7689,177.9562,4975.0
2020-09-15 15:15:00,199.53,199.63,199.38,199.46,7574.0,177.9383,178.0275,177.8046,177.8759,7574.0
2020-09-15 15:20:00,199.43,199.43,199.07,199.08,6600.0,177.8492,177.8492,177.5281,177.537,6600.0
2020-09-15 15:25:00,199.1,199.25,198.98,198.98,8291.0,177.5549,177.6886,177.4479,177.4479,8291.0
2020-09-15 15:30:00,199.0,199.03,198.55,198.56,9424.0,177.4657,177.4925,177.0644,177.0733,9424.0
2020-09-15 15:35:00,198.59,198.74,198.31,198.42,16453.0,177.1001,177.2338,176.8504,176.9485,16453.0
2020-09-15 15:40:00,198.42,198.45,198.2,198.32,26035.0,176.9485,176.9752,176.7523,176.8593,26035.0
2020-09-15 15:45:00,198.3,198.38,198.17,198.36,31257.0,176.8415,176.9128,176.7255,176.895,31257.0
2020-09-15 15:50:00,198.32,198.59,198.24,198.29,49967.0,176.8593,177.1001,176.7879,176.8325,49967.0
2020-09-15 15:55:00,198.28,198.99,198.04,198.64,101270.0,176.8236,177.4568,176.6096,177.1447,101270.0
2020-09-16 09:30:00,199.98,199.98,199.51,199.73,13373.0,178.3397,178.3397,177.9205,178.1167,13373.0
2020-09-16 09:35:00,199.57,199.57,199.25,199.25,504.0,177.974,177.974,177.6886,177.6886,504.0
2020-09-16 09:40:00,198.5,198.5,197.92,197.99,4581.0,177.0198,177.0198,176.5026,176.565,4581.0
2020-09-16 09:45:00,197.99,198.8,197.93,198.8,6779.0,176.565,177.2873,176.5115,177.2873,6779.0
2020-09-16 09:50:00,198.83,198.98,197.99,198.0,4152.0,177.3141,177.4479,176.565,176.5739,4152.0
2020-09-16 09:55:00,197.96,198.14,197.85,198.03,6678.0,176.5382,176.6988,176.4401,176.6007,6678.0
2020-09-16 10:00:00,198.09,198.33,198.01,198.31,4117.0,176.6542,176.8682,176.5828,176.8504,4117.0
2020-09-16 10:05:00,198.45,198.75,198.3,198.3,5910.0,176.9752,177.2428,176.8415,176.8415,5910.0
2020-09-16 10:10:00,198.27,198.29,197.82,197.95,3775.0,176.8147,176.8325,176.4134,176.5293,3775.0
2020-09-16 10:15:00,197.96,198.28,197.76,198.28,4182.0,176.5382,176.8236,176.3599,176.8236,4182.0
2020-09-16 10:20:00,198.14,198.72,198.14,198.72,15673.0,176.6988,177.216,176.6988,177.216,15673.0
2020-09-16 10:25:00,198.73,198.8,198.45,198.63,5089.0,177.2249,177.2873,176.9752,177.1357,5089.0
2020-09-16 10:30:00,198.56,198.93,198.56,198.77,5762.0,177.0733,177.4033,177.0733,177.2606,5762.0
2020-09-16 10:35:00,198.73,198.95,198.36,198.95,8440.0,177.2249,177.4211,176.895,177.4211,8440.0
2020-09-16 10:40:00,199.0,199.32,198.91,199.05,6671.0,177.4657,177.7511,177.3854,177.5103,6671.0
2020-09-16 10:45:00,199.06,199.06,198.62,198.72,9042.0,177.5192,177.5192,177.1268,177.216,9042.0
2020-09-16 10:50:00,198.8,199.16,198.75,199.16,3900.0,177.2873,177.6084,177.2428,177.6084,3900.0
2020-09-16 10:55:00,199.04,199.27,198.92,199.25,5375.0,177.5014,177.7065,177.3944,177.6886,5375.0
2020-09-16 11:00:00,199.27,199.88,199.27,199.8,5170.0,177.7065,178.2505,177.7065,178.1791,5170.0
2020-09-16 11:05:00,199.71,200.15,199.67,199.98,6938.0,178.0989,178.4913,178.0632,178.3397,6938.0
2020-09-16 11:10:00,200.0,200.29,199.98,200.22,7136.0,178.3575,178.6161,178.3397,178.5537,7136.0
2020-09-16 11:15:00,200.22,200.59,200.22,200.4,4479.0,178.5537,178.8836,178.5537,178.7142,4479.0
2020-09-16 11:20:00,200.41,200.56,200.36,200.56,4420.0,178.7231,178.8569,178.6785,178.8569,4420.0
2020-09-16 11:25:00,200.51,200.69,200.5,200.69,6021.0,178.8123,178.9728,178.8034,178.9728,6021.0
2020-09-16 11:30:00,200.68,200.68,200.35,200.43,4079.0,178.9639,178.9639,178.6696,178.741,4079.0
2020-09-16 11:35:00,200.49,200.57,200.39,200.4,4005.0,178.7945,178.8658,178.7053,178.7142,4005.0
2020-09-16 11:40:00,200.49,200.62,200.2,200.47,3824.0,178.7945,178.9104,178.5358,178.7766,3824.0
2020-09-16 11:45:00,200.56,200.65,200.32,200.33,5492.0,178.8569,178.9372,178.6429,178.6518,5492.0
2020-09-16 11:50:00,200.33,200.51,200.25,200.46,5915.0,178.6518,178.8123,178.5804,178.7677,5915.0
2020-09-16 11:55:00,200.5,200.5,200.06,200.12,11209.0,178.8034,178.8034,178.411,178.4645,11209.0
2020-09-16 12:00:00,200.1,200.2,200.08,200.11,5056.0,178.4467,178.5358,178.4288,178.4556,5056.0
2020-09-16 12:05:00,200.09,200.17,199.94,199.95,3267.0,178.4377,178.5091,178.304,178.3129,3267.0
2020-09-16 12:10:00,199.95,200.07,199.95,200.07,5417.0,178.3129,178.4199,178.3129,178.4199,5417.0
2020-09-16 12:15:00,200.13,200.13,199.94,200.0,4587.0,178.4734,178.4734,178.304,178.3575,4587.0
2020-09-16 12:20:00,199.99,200.05,199.91,199.91,3232.0,178.3486,178.4021,178.2772,178.2772,3232.0
2020-09-16 12:25:00,199.79,199.82,199.66,199.66,4916.0,178.1702,178.197,178.0543,178.0543,4916.0
2020-09-16 12:30:00,199.69,199.78,199.61,199.7,2780.0,178.081,178.1613,178.0097,178.09,2780.0
2020-09-16 12:35:00,199.74,199.9,199.68,199.83,4873.0,178.1256,178.2683,178.0721,178.2059,4873.0
2020-09-16 12:40:00,199.86,199.86,199.7,199.7,1464.0,178.2326,178.2326,178.09,178.09,1464.0
2020-09-16 12:45:00,199.73,199.77,199.31,199.31,2406.0,178.1167,178.1524,177.7422,177.7422,2406.0
2020-09-16 12:50:00,199.27,199.43,199.2,199.41,6959.0,177.7065,177.8492,177.6441,177.8313,6959.0
2020-09-16 12:55:00,199.46,199.51,199.33,199.34,1505.0,177.8759,177.9205,177.76,177.7689,1505.0
2020-09-16 13:00:00,199.35,199.59,199.3,199.5,5632.0,177.7778,177.9919,177.7332,177.9116,5632.0
2020-09-16 13:05:00,199.47,199.55,199.39,199.47,3157.0,177.8848,177.9562,177.8135,177.8848,3157.0
2020-09-16 13:10:00,199.41,199.5,199.36,199.41,4253.0,177.8313,177.9116,177.7867,177.8313,4253.0
2020-09-16 13:15:00,199.41,199.48,199.32,199.48,4844.0,177.8313,177.8938,177.7511,177.8938,4844.0
2020-09-16 13:20:00,199.5,199.54,199.39,199.43,3730.0,177.9116,177.9473,177.8135,177.8492,3730.0
2020-09-16 13:25:00,199.38,199.41,199.18,199.18,3035.0,177.8046,177.8313,177.6262,177.6262,3035.0
2020-09-16 13:30:00,199.2,199.28,199.09,199.28,5605.0,177.6441,177.7154,177.546,177.7154,5605.0
2020-09-16 13:35:00,199.26,199.28,199.15,199.21,5543.0,177.6976,177.7154,177.5995,177.653,5543.0
2020-09-16 13:40:00,199.17,199.37,199.14,199.28,6079.0,177.6173,177.7957,177.5906,177.7154,6079.0
2020-09-16 13:45:00,199.32,199.54,199.3,199.36,3798.0,177.7511,177.9473,177.7332,177.7867,3798.0
2020-09-16 13:50:00,199.4,199.41,199.27,199.27,4729.0,177.8224,177.8313,177.7065,177.7065,4729.0
2020-09-16 13:55:00,199.21,199.43,199.19,199.43,5910.0,177.653,177.8492,177.6351,177.8492,5910.0
2020-09-16 14:00:00,199.27,199.88,199.27,199.78,5544.0,177.7065,178.2505,177.7065,178.1613,5544.0
2020-09-16 14:05:00,199.75,199.76,199.35,199.53,10812.0,178.1345,178.1435,177.7778,177.9383,10812.0
2020-09-16 14:10:00,199.6,199.83,199.44,199.78,11400.0,178.0008,178.2059,177.8581,178.1613,11400.0
2020-09-16 14:15:00,199.81,200.09,199.81,199.95,14878.0,178.188,178.4377,178.188,178.3129,14878.0
2020-09-16 14:20:00,199.93,200.06,199.89,200.04,11730.0,178.2951,178.411,178.2594,178.3932,11730.0
2020-09-16 14:25:00,200.02,200.19,200.01,200.17,3686.0,178.3753,178.5269,178.3664,178.5091,3686.0
2020-09-16 14:30:00,200.26,200.62,200.18,200.62,8270.0,178.5894,178.9104,178.518,178.9104,8270.0
2020-09-16 14:35:00,200.51,201.12,200.41,201.11,11312.0,178.8123,179.3563,178.7231,179.3474,11312.0
2020-09-16 14:40:00,201.12,201.17,200.91,201.03,7119.0,179.3563,179.4009,179.169,179.276,7119.0
2020-09-16 14:45:00,201.05,201.18,200.84,201.18,2950.0,179.2939,179.4098,179.1066,179.4098,2950.0
2020-09-16 14:50:00,201.1,201.12,200.67,200.82,6705.0,179.3385,179.3563,178.955,179.0888,6705.0
2020-09-16 14:55:00,200.81,201.21,200.78,201.21,8023.0,179.0798,179.4366,179.0531,179.4366,8023.0
2020-09-16 15:00:00,201.15,201.38,201.11,201.36,6797.0,179.383,179.5882,179.3474,179.5703,6797.0
2020-09-16 15:05:00,201.31,201.31,200.7,200.71,7020.0,179.5257,179.5257,178.9817,178.9907,7020.0
2020-09-16 15:10:00,200.44,200.65,199.95,200.54,7539.0,178.7499,178.9372,178.3129,178.8391,7539.0
2020-09-16 15:15:00,200.42,200.56,200.15,200.52,15362.0,178.732,178.8569,178.4913,178.8212,15362.0
2020-09-16 15:20:00,200.52,200.66,200.34,200.34,8227.0,178.8212,178.9461,178.6607,178.6607,8227.0
2020-09-16 15:25:00,200.34,200.59,200.34,200.48,9979.0,178.6607,178.8836,178.6607,178.7855,9979.0
2020-09-16 15:30:00,200.33,200.48,199.96,200.35,10535.0,178.6518,178.7855,178.3218,178.6696,10535.0
2020-09-16 15:35:00,200.46,200.69,200.4,200.54,9801.0,178.7677,178.9728,178.7142,178.8391,9801.0
2020-09-16 15:40:00,200.51,200.61,200.16,200.46,12808.0,178.8123,178.9015,178.5002,178.7677,12808.0
2020-09-16 15:45:00,200.47,200.84,200.42,200.56,11593.0,178.7766,179.1066,178.732,178.8569,11593.0
2020-09-16 15:50:00,200.63,200.69,199.7,199.79,15937.0,178.9193,178.9728,178.09,178.1702,15937.0
2020-09-16 15:55:00,199.79,199.79,199.29,199.54,41334.0,178.1702,178.1702,177.7243,177.9473,41334.0
2020-09-17 09:30:00,196.67,197.07,196.01,196.64,19258.0,175.3878,175.7446,174.7993,175.3611,19258.0
2020-09-17 09:35:00,196.65,197.12,196.65,197.11,4038.0,175.37,175.7891,175.37,175.7802,4038.0
2020-09-17 09:40:00,197.1,198.0,196.86,197.63,3949.0,175.7713,176.5739,175.5573,176.244,3949.0
2020-09-17 09:45:00,197.59,198.21,197.59,197.93,7330.0,176.2083,176.7612,176.2083,176.5115,7330.0
2020-09-17 09:50:00,197.88,198.72,197.87,198.58,4905.0,176.4669,177.216,176.458,177.0912,4905.0
2020-09-17 09:55:00,198.53,198.53,198.3,198.4,2222.0,177.0466,177.0466,176.8415,176.9306,2222.0
2020-09-17 10:00:00,198.52,198.99,198.44,198.57,3000.0,177.0376,177.4568,176.9663,177.0822,3000.0
2020-09-17 10:05:00,199.19,199.29,198.93,199.03,3092.0,177.6351,177.7243,177.4033,177.4925,3092.0
2020-09-17 10:10:00,199.02,199.96,199.02,199.63,8218.0,177.4835,178.3218,177.4835,178.0275,8218.0
2020-09-17 10:15:00,199.56,199.56,199.29,199.39,1600.0,177.9651,177.9651,177.7243,177.8135,1600.0
2020-09-17 10:20:00,199.56,200.07,199.3,199.41,3857.0,177.9651,178.4199,177.7332,177.8313,3857.0
2020-09-17 10:25:00,199.17,199.78,199.12,199.77,1431.0,177.6173,178.1613,177.5727,178.1524,1431.0
2020-09-17 10:30:00,199.61,199.97,199.55,199.97,2940.0,178.0097,178.3307,177.9562,178.3307,2940.0
2020-09-17 10:35:00,200.12,200.12,199.65,199.66,1855.0,178.4645,178.4645,178.0454,178.0543,1855.0
2020-09-17 10:40:00,199.58,199.95,199.49,199.91,3312.0,177.9829,178.3129,177.9027,178.2772,3312.0
2020-09-17 10:45:00,200.07,200.57,200.07,200.57,5416.0,178.4199,178.8658,178.4199,178.8658,5416.0
2020-09-17 10:50:00,200.59,201.09,200.59,200.78,5166.0,178.8836,179.3295,178.8836,179.0531,5166.0
2020-09-17 10:55:00,200.77,200.92,200.58,200.58,5093.0,179.0442,179.1779,178.8747,178.8747,5093.0
2020-09-17 11:00:00,200.61,201.23,200.59,201.16,6809.0,178.9015,179.4544,178.8836,179.392,6809.0
2020-09-17 11:05:00,201.18,201.48,201.13,201.34,4739.0,179.4098,179.6773,179.3652,179.5525,4739.0
2020-09-17 11:10:00,201.36,201.43,200.96,201.21,4531.0,179.5703,179.6327,179.2136,179.4366,4531.0
2020-09-17 11:15:00,201.3,201.32,200.99,201.24,5094.0,179.5168,179.5346,179.2404,179.4633,5094.0
2020-09-17 11:20:00,201.43,201.54,201.15,201.27,2800.0,179.6327,179.7308,179.383,179.4901,2800.0
2020-09-17 11:25:00,201.32,201.32,200.77,200.77,3301.0,179.5346,179.5346,179.0442,179.0442,3301.0
2020-09-17 11:30:00,200.77,200.91,200.67,200.84,2892.0,179.0442,179.169,178.955,179.1066,2892.0
2020-09-17 11:35:00,200.93,201.02,200.81,200.89,3600.0,179.1869,179.2671,179.0798,179.1512,3600.0
2020-09-17 11:40:00,201.0,201.1,200.62,200.68,8585.0,179.2493,179.3385,178.9104,178.9639,8585.0
2020-09-17 11:45:00,200.74,200.8,200.57,200.74,2733.0,179.0174,179.0709,178.8658,179.0174,2733.0
2020-09-17 11:50:00,200.47,200.7,200.47,200.7,2219.0,178.7766,178.9817,178.7766,178.9817,2219.0
2020-09-17 11:55:00,200.73,200.82,200.55,200.82,5192.0,179.0085,179.0888,178.848,179.0888,5192.0
2020-09-17 12:00:00,200.7,200.96,200.7,200.89,3187.0,178.9817,179.2136,178.9817,179.1512,3187.0
2020-09-17 12:05:00,200.98,201.06,200.75,200.94,8376.0,179.2314,179.3028,179.0263,179.1958,8376.0
2020-09-17 12:10:00,200.96,200.96,200.4,200.4,3179.0,179.2136,179.2136,178.7142,178.7142,3179.0
2020-09-17 12:15:00,200.4,200.4,199.84,200.01,8824.0,178.7142,178.7142,178.2148,178.3664,8824.0
2020-09-17 12:20:00,199.95,200.24,199.88,200.06,6186.0,178.3129,178.5715,178.2505,178.411,6186.0
2020-09-17 12:25:00,200.0,200.25,199.74,200.13,3070.0,178.3575,178.5804,178.1256,178.4734,3070.0
2020-09-17 12:30:00,200.13,200.3,200.08,200.11,4260.0,178.4734,178.625,178.4288,178.4556,4260.0
2020-09-17 12:35:00,200.17,200.35,200.05,200.32,3756.0,178.5091,178.6696,178.4021,178.6429,3756.0
2020-09-17 12:40:00,200.3,200.3,199.94,200.22,3511.0,178.625,178.625,178.304,178.5537,3511.0
2020-09-17 12:45:00,200.13,200.49,199.92,200.35,2842.0,178.4734,178.7945,178.2861,178.6696,2842.0
2020-09-17 12:50:00,200.23,200.37,200.05,200.37,1722.0,178.5626,178.6875,178.4021,178.6875,1722.0
2020-09-17 12:55:00,200.44,200.59,200.39,200.59,1102.0,178.7499,178.8836,178.7053,178.8836,1102.0
2020-09-17 13:00:00,200.46,200.51,200.44,200.47,701.0,178.7677,178.8123,178.7499,178.7766,701.0
2020-09-17 13:05:00,200.37,200.6,200.37,200.53,3964.0,178.6875,178.8926,178.6875,178.8301,3964.0
2020-09-17 13:10:00,200.52,200.52,200.32,200.35,3805.0,178.8212,178.8212,178.6429,178.6696,3805.0
2020-09-17 13:15:00,200.45,200.49,200.22,200.24,3136.0,178.7588,178.7945,178.5537,178.5715,3136.0
2020-09-17 13:20:00,200.21,200.33,200.16,200.29,2900.0,178.5448,178.6518,178.5002,178.6161,2900.0
2020-09-17 13:25:00,200.24,200.3,199.96,199.96,2560.0,178.5715,178.625,178.3218,178.3218,2560.0
2020-09-17 13:30:00,199.95,200.09,199.88,200.04,4496.0,178.3129,178.4377,178.2505,178.3932,4496.0
2020-09-17 13:35:00,200.05,200.06,199.91,200.06,4455.0,178.4021,178.411,178.2772,178.411,4455.0
2020-09-17 13:40:00,200.1,200.44,200.01,200.3,2691.0,178.4467,178.7499,178.3664,178.625,2691.0
2020-09-17 13:45:00,200.27,200.27,200.11,200.22,1549.0,178.5983,178.5983,178.4556,178.5537,1549.0
2020-09-17 13:50:00,200.21,200.44,200.21,200.33,7335.0,178.5448,178.7499,178.5448,178.6518,7335.0
2020-09-17 13:55:00,200.34,200.36,200.16,200.16,2275.0,178.6607,178.6785,178.5002,178.5002,2275.0
2020-09-17 14:00:00,200.14,200.52,200.06,200.46,3370.0,178.4823,178.8212,178.411,178.7677,3370.0
2020-09-17 14:05:00,200.58,200.74,200.5,200.68,1300.0,178.8747,179.0174,178.8034,178.9639,1300.0
2020-09-17 14:10:00,200.67,200.93,200.67,200.86,3535.0,178.955,179.1869,178.955,179.1244,3535.0
2020-09-17 14:15:00,200.81,201.0,200.73,200.82,3488.0,179.0798,179.2493,179.0085,179.0888,3488.0
2020-09-17 14:20:00,200.89,200.95,200.83,200.83,2409.0,179.1512,179.2047,179.0977,179.0977,2409.0
2020-09-17 14:25:00,200.76,200.82,200.42,200.42,6600.0,179.0352,179.0888,178.732,178.732,6600.0
2020-09-17 14:30:00,200.35,200.37,200.12,200.29,6346.0,178.6696,178.6875,178.4645,178.6161,6346.0
2020-09-17 14:35:00,200.16,200.16,199.94,199.99,4024.0,178.5002,178.5002,178.304,178.3486,4024.0
2020-09-17 14:40:00,199.99,200.22,199.95,200.21,1805.0,178.3486,178.5537,178.3129,178.5448,1805.0
2020-09-17 14:45:00,200.2,200.35,200.1,200.25,3757.0,178.5358,178.6696,178.4467,178.5804,3757.0
2020-09-17 14:50:00,200.25,200.52,200.18,200.52,4688.0,178.5804,178.8212,178.518,178.8212,4688.0
2020-09-17 14:55:00,200.4,200.63,200.32,200.45,5516.0,178.7142,178.9193,178.6429,178.7588,5516.0
2020-09-17 15:00:00,200.4,200.51,200.05,200.07,6268.0,178.7142,178.8123,178.4021,178.4199,6268.0
2020-09-17 15:05:00,200.02,200.23,199.98,200.18,8575.0,178.3753,178.5626,178.3397,178.518,8575.0
2020-09-17 15:10:00,200.22,200.5,200.22,200.44,2245.0,178.5537,178.8034,178.5537,178.7499,2245.0
2020-09-17 15:15:00,200.43,200.48,200.24,200.24,4606.0,178.741,178.7855,178.5715,178.5715,4606.0
2020-09-17 15:20:00,200.24,200.49,200.02,200.02,8634.0,178.5715,178.7945,178.3753,178.3753,8634.0
2020-09-17 15:25:00,199.99,200.14,199.92,200.14,5260.0,178.3486,178.4823,178.2861,178.4823,5260.0
2020-09-17 15:30:00,199.99,200.71,199.94,200.59,5631.0,178.3486,178.9907,178.304,178.8836,5631.0
2020-09-17 15:35:00,200.61,201.24,200.61,201.24,8027.0,178.9015,179.4633,178.9015,179.4633,8027.0
2020-09-17 15:40:00,201.29,201.49,200.96,200.99,6011.0,179.5079,179.6863,179.2136,179.2404,6011.0
2020-09-17 15:45:00,201.01,201.07,200.43,200.87,9501.0,179.2582,179.3117,178.741,179.1333,9501.0
2020-09-17 15:50:00,200.84,201.18,200.81,200.95,13490.0,179.1066,179.4098,179.0798,179.2047,13490.0
2020-09-17 15:55:00,200.9,201.02,200.58,200.94,25589.0,179.1601,179.2671,178.8747,179.1958,25589.0
2020-09-18 09:30:00,200.69,202.18,200.69,201.81,195842.0,178.9728,180.3016,178.9728,179.9716,195842.0
2020-09-18 09:35:00,201.93,202.22,201.5,202.22,2200.0,180.0786,180.3373,179.6952,180.3373,2200.0
2020-09-18 09:40:00,202.4,202.6,202.16,202.16,3050.0,180.4978,180.6761,180.2837,180.2837,3050.0
2020-09-18 09:45:00,202.17,202.17,201.83,201.89,2337.0,180.2927,180.2927,179.9895,180.043,2337.0
2020-09-18 09:50:00,202.04,202.09,201.51,201.97,1507.0,180.1767,180.2213,179.7041,180.1143,1507.0
2020-09-18 09:55:00,201.72,201.84,201.46,201.61,3306.0,179.8914,179.9984,179.6595,179.7933,3306.0
2020-09-18 10:00:00,201.52,202.03,201.33,201.85,8348.0,179.713,180.1678,179.5436,180.0073,8348.0
2020-09-18 10:05:00,201.8,201.85,201.68,201.8,3898.0,179.9627,180.0073,179.8557,179.9627,3898.0
2020-09-18 10:10:00,201.81,202.15,201.73,202.13,6275.0,179.9716,180.2748,179.9003,180.257,6275.0
2020-09-18 10:15:00,202.19,202.62,202.19,202.2,3544.0,180.3105,180.694,180.3105,180.3194,3544.0
2020-09-18 10:20:00,202.25,202.59,202.09,202.39,8456.0,180.364,180.6672,180.2213,180.4889,8456.0
2020-09-18 10:25:00,202.56,203.05,202.56,202.86,7900.0,180.6405,181.0774,180.6405,180.908,7900.0
2020-09-18 10:30:00,202.75,202.84,202.35,202.35,18132.0,180.8099,180.8902,180.4532,180.4532,18132.0
2020-09-18 10:35:00,202.31,202.46,202.06,202.45,7407.0,180.4175,180.5513,180.1946,180.5424,7407.0
2020-09-18 10:40:00,202.33,202.81,202.24,202.66,4120.0,180.4354,180.8634,180.3551,180.7296,4120.0
2020-09-18 10:45:00,202.69,202.75,202.29,202.75,4192.0,180.7564,180.8099,180.3997,180.8099,4192.0
2020-09-18 10:50:00,202.68,202.85,202.31,202.43,4317.0,180.7475,180.8991,180.4175,180.5245,4317.0
2020-09-18 10:55:00,202.54,202.8,202.53,202.67,3442.0,180.6226,180.8545,180.6137,180.7386,3442.0
2020-09-18 11:00:00,202.83,203.18,202.69,203.11,5404.0,180.8812,181.1934,180.7564,181.1309,5404.0
2020-09-18 11:05:00,203.03,203.12,202.69,203.07,8544.0,181.0596,181.1399,180.7564,181.0953,8544.0
2020-09-18 11:10:00,203.09,203.1,202.66,202.69,8807.0,181.1131,181.122,180.7296,180.7564,8807.0
2020-09-18 11:15:00,202.92,202.98,202.16,202.18,12377.0,180.9615,181.015,180.2837,180.3016,12377.0
2020-09-18 11:20:00,202.22,202.54,202.18,202.2,20585.0,180.3373,180.6226,180.3016,180.3194,20585.0
2020-09-18 11:25:00,202.3,202.38,202.2,202.24,7715.0,180.4086,180.4799,180.3194,180.3551,7715.0
2020-09-18 11:30:00,202.3,202.38,201.8,201.8,10335.0,180.4086,180.4799,179.9627,179.9627,10335.0
2020-09-18 11:35:00,201.85,202.04,201.74,202.01,13733.0,180.0073,180.1767,179.9092,180.15,13733.0
2020-09-18 11:40:00,202.0,202.04,201.45,201.45,10155.0,180.1411,180.1767,179.6506,179.6506,10155.0
2020-09-18 11:45:00,201.34,202.16,201.32,202.16,7856.0,179.5525,180.2837,179.5346,180.2837,7856.0
2020-09-18 11:50:00,202.17,202.28,201.85,201.87,4783.0,180.2927,180.3908,180.0073,180.0251,4783.0
2020-09-18 11:55:00,201.85,202.06,201.71,201.75,3900.0,180.0073,180.1946,179.8824,179.9181,3900.0
2020-09-18 12:00:00,201.74,201.85,201.58,201.62,5424.0,179.9092,180.0073,179.7665,179.8022,5424.0
2020-09-18 12:05:00,201.65,201.97,201.42,201.85,26416.0,179.8289,180.1143,179.6238,180.0073,26416.0
2020-09-18 12:10:00,201.82,201.93,201.48,201.56,8566.0,179.9805,180.0786,179.6773,179.7487,8566.0
2020-09-18 12:15:00,201.52,201.6,201.26,201.26,7153.0,179.713,179.7843,179.4811,179.4811,7153.0
2020-09-18 12:20:00,201.34,201.55,201.29,201.36,5140.0,179.5525,179.7398,179.5079,179.5703,5140.0
2020-09-18 12:25:00,201.4,201.54,201.29,201.42,3300.0,179.606,179.7308,179.5079,179.6238,3300.0
2020-09-18 12:30:00,201.34,201.44,201.21,201.33,3860.0,179.5525,179.6417,179.4366,179.5436,3860.0
2020-09-18 12:35:00,201.35,201.6,201.35,201.6,3556.0,179.5614,179.7843,179.5614,179.7843,3556.0
2020-09-18 12:40:00,201.59,201.59,201.29,201.3,2947.0,179.7754,179.7754,179.5079,179.5168,2947.0
2020-09-18 12:45:00,201.32,201.4,201.2,201.3,2818.0,179.5346,179.606,179.4276,179.5168,2818.0
2020-09-18 12:50:00,201.26,201.28,201.06,201.09,6333.0,179.4811,179.499,179.3028,179.3295,6333.0
2020-09-18 12:55:00,201.19,201.24,200.76,200.88,4178.0,179.4187,179.4633,179.0352,179.1423,4178.0
2020-09-18 13:00:00,200.76,200.97,200.6,200.85,3915.0,179.0352,179.2225,178.8926,179.1155,3915.0
2020-09-18 13:05:00,200.79,200.98,200.71,200.84,5741.0,179.062,179.2314,178.9907,179.1066,5741.0
2020-09-18 13:10:00,200.84,201.07,200.64,200.89,9021.0,179.1066,179.3117,178.9282,179.1512,9021.0
2020-09-18 13:15:00,200.86,200.86,200.41,200.51,8968.0,179.1244,179.1244,178.7231,178.8123,8968.0
2020-09-18 13:20:00,200.53,200.95,200.51,200.93,11356.0,178.8301,179.2047,178.8123,179.1869,11356.0
2020-09-18 13:25:00,200.85,200.98,200.36,200.51,8911.0,179.1155,179.2314,178.6785,178.8123,8911.0
2020-09-18 13:30:00,200.03,200.03,199.5,199.71,4205.0,178.3842,178.3842,177.9116,178.0989,4205.0
2020-09-18 13:35:00,199.76,199.79,199.18,199.41,10306.0,178.1435,178.1702,177.6262,177.8313,10306.0
2020-09-18 13:40:00,199.48,199.67,199.38,199.67,3695.0,177.8938,178.0632,177.8046,178.0632,3695.0
2020-09-18 13:45:00,199.67,199.78,199.56,199.56,3358.0,178.0632,178.1613,177.9651,177.9651,3358.0
2020-09-18 13:50:00,199.59,199.61,199.39,199.61,2436.0,177.9919,178.0097,177.8135,178.0097,2436.0
2020-09-18 13:55:00,199.7,199.87,199.69,199.83,1863.0,178.09,178.2416,178.081,178.2059,1863.0
2020-09-18 14:00:00,199.71,199.72,199.4,199.45,2401.0,178.0989,178.1078,177.8224,177.867,2401.0
2020-09-18 14:05:00,199.51,199.59,199.48,199.58,2264.0,177.9205,177.9919,177.8938,177.9829,2264.0
2020-09-18 14:10:00,199.53,199.58,199.39,199.45,3649.0,177.9383,177.9829,177.8135,177.867,3649.0
2020-09-18 14:15:00,199.42,199.52,198.91,198.93,2804.0,177.8403,177.9294,177.3854,177.4033,2804.0
2020-09-18 14:20:00,198.96,199.43,198.96,199.31,8987.0,177.43,177.8492,177.43,177.7422,8987.0
2020-09-18 14:25:00,199.26,199.42,199.22,199.25,1910.0,177.6976,177.8403,177.6619,177.6886,1910.0
2020-09-18 14:30:00,199.21,199.21,199.01,199.15,2244.0,177.653,177.653,177.4746,177.5995,2244.0
2020-09-18 14:35:00,199.15,199.26,199.04,199.11,3201.0,177.5995,177.6976,177.5014,177.5638,3201.0
2020-09-18 14:40:00,199.26,199.32,199.06,199.19,2523.0,177.6976,177.7511,177.5192,177.6351,2523.0
2020-09-18 14:45:00,199.18,199.53,199.17,199.35,4665.0,177.6262,177.9383,177.6173,177.7778,4665.0
2020-09-18 14:50:00,199.01,199.24,198.88,198.88,3062.0,177.4746,177.6797,177.3587,177.3587,3062.0
2020-09-18 14:55:00,198.93,199.16,198.89,199.16,1834.0,177.4033,177.6084,177.3676,177.6084,1834.0
2020-09-18 15:00:00,199.26,199.44,199.16,199.44,6633.0,177.6976,177.8581,177.6084,177.8581,6633.0
2020-09-18 15:05:00,199.36,199.45,199.25,199.27,1895.0,177.7867,177.867,177.6886,177.7065,1895.0
2020-09-18 15:10:00,199.23,199.42,199.08,199.08,2664.0,177.6708,177.8403,177.537,177.537,2664.0
2020-09-18 15:15:00,199.13,199.38,199.1,199.28,12097.0,177.5816,177.8046,177.5549,177.7154,12097.0
2020-09-18 15:20:00,199.16,199.2,198.86,199.07,2656.0,177.6084,177.6441,177.3409,177.5281,2656.0
2020-09-18 15:25:00,199.15,199.45,199.03,199.45,9328.0,177.5995,177.867,177.4925,177.867,9328.0
2020-09-18 15:30:00,199.41,199.64,199.19,199.49,5704.0,177.8313,178.0364,177.6351,177.9027,5704.0
2020-09-18 15:35:00,199.51,199.73,199.33,199.7,15091.0,177.9205,178.1167,177.76,178.09,15091.0
2020-09-18 15:40:00,199.68,199.8,199.23,199.34,12619.0,178.0721,178.1791,177.6708,177.7689,12619.0
2020-09-18 15:45:00,199.33,199.38,199.1,199.11,17890.0,177.76,177.8046,177.5549,177.5638,17890.0
2020-09-18 15:50:00,199.23,199.23,198.68,199.0,22342.0,177.6708,177.6708,177.1803,177.4657,22342.0
2020-09-18 15:55:00,199.27,199.46,198.87,198.99,40757.0,177.7065,177.8759,177.3498,177.4568,40757.0
2020-09-21 09:30:00,196.29,197.19,195.27,195.57,14892.0,175.049,175.8516,174.1393,174.4069,14892.0
2020-09-21 09:35:00,195.55,195.55,194.58,195.02,17403.0,174.389,174.389,173.524,173.9164,17403.0
2020-09-21 09:40:00,194.84,194.94,193.8,194.31,2939.0,173.7559,173.845,172.8284,173.2832,2939.0
2020-09-21 09:45:00,194.28,194.72,194.16,194.59,2753.0,173.2565,173.6489,173.1495,173.5329,2753.0
2020-09-21 09:50:00,194.79,194.79,194.02,194.38,4218.0,173.7113,173.7113,173.0246,173.3456,4218.0
2020-09-21 09:55:00,194.03,194.12,193.65,193.65,3054.0,173.0335,173.1138,172.6946,172.6946,3054.0
2020-09-21 10:00:00,193.65,193.87,192.13,192.42,5841.0,172.6946,172.8908,171.3391,171.5977,5841.0
2020-09-21 10:05:00,192.46,192.46,191.96,191.99,11324.0,171.6334,171.6334,171.1875,171.2143,11324.0
2020-09-21 10:10:00,192.11,192.51,191.91,192.03,13442.0,171.3213,171.678,171.1429,171.2499,13442.0
2020-09-21 10:15:00,191.86,191.86,190.78,191.03,5524.0,171.0983,171.0983,170.1352,170.3582,5524.0
2020-09-21 10:20:00,191.15,191.21,190.4,191.21,7803.0,170.4652,170.5187,169.7963,170.5187,7803.0
2020-09-21 10:25:00,191.19,191.3,190.95,191.23,7658.0,170.5008,170.5989,170.2868,170.5365,7658.0
2020-09-21 10:30:00,191.05,191.18,190.84,190.86,2941.0,170.376,170.4919,170.1887,170.2066,2941.0
2020-09-21 10:35:00,190.87,190.94,190.44,190.44,3372.0,170.2155,170.2779,169.832,169.832,3372.0
2020-09-21 10:40:00,190.36,190.97,190.23,190.65,3593.0,169.7607,170.3046,169.6447,170.0193,3593.0
2020-09-21 10:45:00,190.78,191.33,190.78,191.33,6103.0,170.1352,170.6257,170.1352,170.6257,6103.0
2020-09-21 10:50:00,191.2,191.67,191.2,191.57,1500.0,170.5098,170.9289,170.5098,170.8397,1500.0
2020-09-21 10:55:00,191.68,191.78,191.37,191.42,2533.0,170.9378,171.027,170.6614,170.706,2533.0
2020-09-21 11:00:00,191.29,191.77,191.25,191.63,6502.0,170.59,171.0181,170.5543,170.8932,6502.0
2020-09-21 11:05:00,191.62,191.74,191.53,191.65,2491.0,170.8843,170.9913,170.804,170.9111,2491.0
2020-09-21 11:10:00,191.61,191.61,190.87,190.98,2902.0,170.8754,170.8754,170.2155,170.3136,2902.0
2020-09-21 11:15:00,190.81,190.83,190.3,190.38,5217.0,170.162,170.1798,169.7072,169.7785,5217.0
2020-09-21 11:20:00,190.58,190.69,190.39,190.64,2925.0,169.9569,170.0549,169.7874,170.0104,2925.0
2020-09-21 11:25:00,190.56,190.89,190.29,190.72,3598.0,169.939,170.2333,169.6982,170.0817,3598.0
2020-09-21 11:30:00,190.78,190.96,190.16,190.45,5288.0,170.1352,170.2957,169.5823,169.8409,5288.0
2020-09-21 11:35:00,190.53,191.09,190.43,190.92,6100.0,169.9123,170.4117,169.8231,170.2601,6100.0
2020-09-21 11:40:00,190.85,191.4,190.79,191.1,4785.0,170.1976,170.6881,170.1441,170.4206,4785.0
2020-09-21 11:45:00,191.19,191.75,191.12,191.75,3929.0,170.5008,171.0002,170.4384,171.0002,3929.0
2020-09-21 11:50:00,191.53,191.64,191.45,191.5,2100.0,170.804,170.9021,170.7327,170.7773,2100.0
2020-09-21 11:55:00,191.39,191.46,191.18,191.18,3791.0,170.6792,170.7416,170.4919,170.4919,3791.0
2020-09-21 12:00:00,191.18,191.61,191.18,191.58,2901.0,170.4919,170.8754,170.4919,170.8486,2901.0
2020-09-21 12:05:00,191.57,192.06,191.48,191.92,9877.0,170.8397,171.2767,170.7595,171.1518,9877.0
2020-09-21 12:10:00,191.68,191.68,191.34,191.43,4113.0,170.9378,170.9378,170.6346,170.7149,4113.0
2020-09-21 12:15:00,191.37,191.5,191.23,191.5,2300.0,170.6614,170.7773,170.5365,170.7773,2300.0
2020-09-21 12:20:00,191.5,191.52,191.18,191.41,2734.0,170.7773,170.7951,170.4919,170.697,2734.0
2020-09-21 12:25:00,191.49,191.58,191.27,191.31,1700.0,170.7684,170.8486,170.5722,170.6079,1700.0
2020-09-21 12:30:00,191.27,191.27,190.71,190.71,1438.0,170.5722,170.5722,170.0728,170.0728,1438.0
2020-09-21 12:35:00,190.76,191.12,190.76,191.05,2533.0,170.1174,170.4384,170.1174,170.376,2533.0
2020-09-21 12:40:00,190.91,191.17,190.69,190.7,1746.0,170.2511,170.483,170.0549,170.0639,1746.0
2020-09-21 12:45:00,190.72,190.76,190.32,190.42,7525.0,170.0817,170.1174,169.725,169.8142,7525.0
2020-09-21 12:50:00,190.48,190.5,190.12,190.18,4026.0,169.8677,169.8855,169.5466,169.6001,4026.0
2020-09-21 12:55:00,190.25,190.26,189.8,189.93,4947.0,169.6626,169.6715,169.2613,169.3772,4947.0
2020-09-21 13:00:00,190.03,190.03,189.67,189.88,2139.0,169.4664,169.4664,169.1453,169.3326,2139.0
2020-09-21 13:05:00,189.75,189.91,189.72,189.89,2200.0,169.2167,169.3594,169.1899,169.3415,2200.0
2020-09-21 13:10:00,189.88,190.25,189.86,190.14,2077.0,169.3326,169.6626,169.3148,169.5645,2077.0
2020-09-21 13:15:00,190.18,190.27,190.04,190.05,4506.0,169.6001,169.6804,169.4753,169.4842,4506.0
2020-09-21 13:20:00,190.3,190.47,190.19,190.44,3186.0,169.7072,169.8588,169.6091,169.832,3186.0
2020-09-21 13:25:00,190.36,190.41,190.13,190.26,2784.0,169.7607,169.8052,169.5555,169.6715,2784.0
2020-09-21 13:30:00,190.23,190.52,190.09,190.09,2759.0,169.6447,169.9033,169.5199,169.5199,2759.0
2020-09-21 13:35:00,190.04,190.32,190.04,190.28,1567.0,169.4753,169.725,169.4753,169.6893,1567.0
2020-09-21 13:40:00,190.34,190.36,190.02,190.03,4220.0,169.7428,169.7607,169.4575,169.4664,4220.0
2020-09-21 13:45:00,190.06,190.2,189.87,189.9,3136.0,169.4931,169.618,169.3237,169.3504,3136.0
2020-09-21 13:50:00,190.01,190.01,189.77,189.77,1100.0,169.4485,169.4485,169.2345,169.2345,1100.0
2020-09-21 13:55:00,189.74,189.94,189.62,189.77,2100.0,169.2077,169.3861,169.1007,169.2345,2100.0
2020-09-21 14:00:00,189.79,189.88,189.59,189.78,3588.0,169.2523,169.3326,169.074,169.2434,3588.0
2020-09-21 14:05:00,189.7,189.88,189.46,189.88,7114.0,169.1721,169.3326,168.958,169.3326,7114.0
2020-09-21 14:10:00,189.91,189.99,189.62,189.66,2440.0,169.3594,169.4307,169.1007,169.1364,2440.0
2020-09-21 14:15:00,189.83,190.02,189.61,189.67,5078.0,169.288,169.4575,169.0918,169.1453,5078.0
2020-09-21 14:20:00,189.71,190.08,189.71,190.03,1434.0,169.181,169.511,169.181,169.4664,1434.0
2020-09-21 14:25:00,190.04,190.33,190.01,190.2,2412.0,169.4753,169.7339,169.4485,169.618,2412.0
2020-09-21 14:30:00,190.15,190.15,189.59,189.71,2903.0,169.5734,169.5734,169.074,169.181,2903.0
2020-09-21 14:35:00,189.76,189.76,189.5,189.69,1000.0,169.2256,169.2256,168.9937,169.1632,1000.0
2020-09-21 14:40:00,189.61,189.75,189.46,189.54,6952.0,169.0918,169.2167,168.958,169.0294,6952.0
2020-09-21 14:45:00,189.58,189.78,189.57,189.78,1850.0,169.0651,169.2434,169.0561,169.2434,1850.0
2020-09-21 14:50:00,189.7,189.89,189.63,189.66,6016.0,169.1721,169.3415,169.1097,169.1364,6016.0
2020-09-21 14:55:00,189.67,189.74,189.49,189.49,12877.0,169.1453,169.2077,168.9848,168.9848,12877.0
2020-09-21 15:00:00,189.48,189.63,189.4,189.62,14711.0,168.9759,169.1097,168.9045,169.1007,14711.0
2020-09-21 15:05:00,189.63,189.7,189.5,189.69,5997.0,169.1097,169.1721,168.9937,169.1632,5997.0
2020-09-21 15:10:00,189.7,190.06,189.7,189.99,4300.0,169.1721,169.4931,169.1721,169.4307,4300.0
2020-09-21 15:15:00,190.06,190.24,189.96,190.18,4089.0,169.4931,169.6536,169.4039,169.6001,4089.0
2020-09-21 15:20:00,190.25,190.5,190.12,190.4,5001.0,169.6626,169.8855,169.5466,169.7963,5001.0
2020-09-21 15:25:00,190.38,190.47,190.19,190.23,4442.0,169.7785,169.8588,169.6091,169.6447,4442.0
2020-09-21 15:30:00,190.4,190.46,190.15,190.34,5669.0,169.7963,169.8498,169.5734,169.7428,5669.0
2020-09-21 15:35:00,190.32,190.87,190.32,190.45,8834.0,169.725,170.2155,169.725,169.8409,8834.0
2020-09-21 15:40:00,190.51,190.6,190.24,190.4,9054.0,169.8944,169.9747,169.6536,169.7963,9054.0
2020-09-21 15:45:00,190.43,190.57,190.23,190.31,15103.0,169.8231,169.9479,169.6447,169.7161,15103.0
2020-09-21 15:50:00,190.3,191.09,190.29,190.8,23885.0,169.7072,170.4117,169.6982,170.153,23885.0
2020-09-21 15:55:00,190.77,191.57,190.6,191.44,57544.0,170.1263,170.8397,169.9747,170.7238,57544.0
2020-09-22 09:30:00,191.78,191.81,191.14,191.5,20652.0,171.027,171.0537,170.4563,170.7773,20652.0
2020-09-22 09:35:00,191.56,192.63,191.56,192.18,4685.0,170.8308,171.785,170.8308,171.3837,4685.0
2020-09-22 09:40:00,192.59,192.88,191.94,192.28,4581.0,171.7493,172.008,171.1697,171.4729,4581.0
2020-09-22 09:45:00,192.5,193.02,192.16,192.16,4249.0,171.6691,172.1328,171.3659,171.3659,4249.0
2020-09-22 09:50:00,192.26,192.3,191.85,192.03,5208.0,171.4551,171.4907,171.0894,171.2499,5208.0
2020-09-22 09:55:00,191.97,191.97,191.3,191.32,4809.0,171.1964,171.1964,170.5989,170.6168,4809.0
2020-09-22 10:00:00,191.72,191.72,191.18,191.56,35669.0,170.9735,170.9735,170.4919,170.8308,35669.0
2020-09-22 10:05:00,191.71,192.1,191.71,192.09,10036.0,170.9646,171.3124,170.9646,171.3035,10036.0
2020-09-22 10:10:00,192.17,192.55,192.12,192.55,1804.0,171.3748,171.7137,171.3302,171.7137,1804.0
2020-09-22 10:15:00,192.66,193.09,192.56,193.03,1894.0,171.8118,172.1952,171.7226,172.1417,1894.0
2020-09-22 10:20:00,193.12,193.26,192.83,193.05,2451.0,172.222,172.3468,171.9634,172.1596,2451.0
2020-09-22 10:25:00,192.98,193.11,192.62,192.88,6817.0,172.0971,172.2131,171.7761,172.008,6817.0
2020-09-22 10:30:00,192.89,192.96,192.69,192.69,4831.0,172.0169,172.0793,171.8385,171.8385,4831.0
2020-09-22 10:35:00,192.78,192.86,192.54,192.65,6331.0,171.9188,171.9901,171.7048,171.8029,6331.0
2020-09-22 10:40:00,192.38,192.47,192.09,192.1,2661.0,171.5621,171.6423,171.3035,171.3124,2661.0
2020-09-22 10:45:00,192.07,192.37,191.8,192.23,2900.0,171.2856,171.5532,171.0448,171.4283,2900.0
2020-09-22 10:50:00,192.23,192.45,192.22,192.22,2000.0,171.4283,171.6245,171.4194,171.4194,2000.0
2020-09-22 10:55:00,192.26,192.26,191.62,191.65,3993.0,171.4551,171.4551,170.8843,170.9111,3993.0
2020-09-22 11:00:00,191.67,191.75,191.38,191.52,4436.0,170.9289,171.0002,170.6703,170.7951,4436.0
2020-09-22 11:05:00,191.6,191.88,191.57,191.67,3775.0,170.8665,171.1162,170.8397,170.9289,3775.0
2020-09-22 11:10:00,191.79,191.95,191.54,191.69,2264.0,171.0359,171.1786,170.813,170.9467,2264.0
2020-09-22 11:15:00,191.74,191.85,191.71,191.78,2138.0,170.9913,171.0894,170.9646,171.027,2138.0
2020-09-22 11:20:00,191.81,191.99,191.8,191.94,2610.0,171.0537,171.2143,171.0448,171.1697,2610.0
2020-09-22 11:25:00,191.83,191.83,191.66,191.8,3614.0,171.0716,171.0716,170.92,171.0448,3614.0
2020-09-22 11:30:00,191.65,191.66,191.11,191.24,2101.0,170.9111,170.92,170.4295,170.5454,2101.0
2020-09-22 11:35:00,191.18,191.61,191.18,191.61,1731.0,170.4919,170.8754,170.4919,170.8754,1731.0
2020-09-22 11:40:00,191.55,191.79,191.51,191.51,1949.0,170.8219,171.0359,170.7862,170.7862,1949.0
2020-09-22 11:45:00,191.6,191.79,191.6,191.72,4165.0,170.8665,171.0359,170.8665,170.9735,4165.0
2020-09-22 11:50:00,191.7,191.78,191.58,191.61,1300.0,170.9557,171.027,170.8486,170.8754,1300.0
2020-09-22 11:55:00,191.64,192.07,191.64,191.98,2400.0,170.9021,171.2856,170.9021,171.2054,2400.0
2020-09-22 12:00:00,191.9,192.15,191.9,191.97,3237.0,171.134,171.357,171.134,171.1964,3237.0
2020-09-22 12:05:00,192.06,192.3,192.04,192.2,4630.0,171.2767,171.4907,171.2589,171.4015,4630.0
2020-09-22 12:10:00,192.12,192.34,192.11,192.28,3210.0,171.3302,171.5264,171.3213,171.4729,3210.0
2020-09-22 12:15:00,192.28,192.28,192.08,192.12,2125.0,171.4729,171.4729,171.2945,171.3302,2125.0
2020-09-22 12:20:00,192.1,192.1,192.0,192.02,1496.0,171.3124,171.3124,171.2232,171.241,1496.0
2020-09-22 12:25:00,191.99,191.99,191.74,191.94,3907.0,171.2143,171.2143,170.9913,171.1697,3907.0
2020-09-22 12:30:00,191.98,191.98,191.63,191.63,3198.0,171.2054,171.2054,170.8932,170.8932,3198.0
2020-09-22 12:35:00,191.59,191.79,191.48,191.49,2901.0,170.8576,171.0359,170.7595,170.7684,2901.0
2020-09-22 12:40:00,191.47,191.71,191.47,191.71,1972.0,170.7505,170.9646,170.7505,170.9646,1972.0
2020-09-22 12:45:00,191.58,191.61,191.45,191.5,2715.0,170.8486,170.8754,170.7327,170.7773,2715.0
2020-09-22 12:50:00,191.53,191.58,191.36,191.41,2447.0,170.804,170.8486,170.6524,170.697,2447.0
2020-09-22 12:55:00,191.34,191.4,191.11,191.28,4178.0,170.6346,170.6881,170.4295,170.5811,4178.0
2020-09-22 13:00:00,191.25,191.27,191.1,191.2,7264.0,170.5543,170.5722,170.4206,170.5098,7264.0
2020-09-22 13:05:00,191.2,191.38,191.16,191.33,3000.0,170.5098,170.6703,170.4741,170.6257,3000.0
2020-09-22 13:10:00,191.41,191.68,191.4,191.63,3416.0,170.697,170.9378,170.6881,170.8932,3416.0
2020-09-22 13:15:00,191.57,191.66,191.51,191.51,3100.0,170.8397,170.92,170.7862,170.7862,3100.0
2020-09-22 13:20:00,191.56,191.9,191.55,191.89,5305.0,170.8308,171.134,170.8219,171.1251,5305.0
2020-09-22 13:25:00,191.87,191.95,191.83,191.95,2674.0,171.1073,171.1786,171.0716,171.1786,2674.0
2020-09-22 13:30:00,191.9,192.22,191.89,192.12,9039.0,171.134,171.4194,171.1251,171.3302,9039.0
2020-09-22 13:35:00,192.1,192.13,191.97,192.11,2075.0,171.3124,171.3391,171.1964,171.3213,2075.0
2020-09-22 13:40:00,192.1,192.33,192.05,192.24,3840.0,171.3124,171.5175,171.2678,171.4372,3840.0
2020-09-22 13:45:00,192.28,192.34,192.22,192.33,1489.0,171.4729,171.5264,171.4194,171.5175,1489.0
2020-09-22 13:50:00,192.24,192.26,192.06,192.22,8002.0,171.4372,171.4551,171.2767,171.4194,8002.0
2020-09-22 13:55:00,192.3,192.3,192.16,192.25,2767.0,171.4907,171.4907,171.3659,171.4461,2767.0
2020-09-22 14:00:00,192.22,192.57,192.22,192.57,2562.0,171.4194,171.7315,171.4194,171.7315,2562.0
2020-09-22 14:05:00,192.52,192.59,192.3,192.36,3023.0,171.6869,171.7493,171.4907,171.5442,3023.0
2020-09-22 14:10:00,192.28,192.52,192.28,192.43,3977.0,171.4729,171.6869,171.4729,171.6067,3977.0
2020-09-22 14:15:00,192.4,192.51,192.32,192.5,4261.0,171.5799,171.678,171.5086,171.6691,4261.0
2020-09-22 14:20:00,192.44,192.44,192.09,192.15,3020.0,171.6156,171.6156,171.3035,171.357,3020.0
2020-09-22 14:25:00,192.21,192.39,192.14,192.36,3376.0,171.4105,171.571,171.348,171.5442,3376.0
2020-09-22 14:30:00,192.44,192.48,192.3,192.36,6021.0,171.6156,171.6512,171.4907,171.5442,6021.0
2020-09-22 14:35:00,192.33,192.58,192.33,192.55,2651.0,171.5175,171.7404,171.5175,171.7137,2651.0
2020-09-22 14:40:00,192.56,192.65,192.5,192.58,2393.0,171.7226,171.8029,171.6691,171.7404,2393.0
2020-09-22 14:45:00,192.59,192.62,192.45,192.57,2200.0,171.7493,171.7761,171.6245,171.7315,2200.0
2020-09-22 14:50:00,192.55,192.57,192.46,192.48,4300.0,171.7137,171.7315,171.6334,171.6512,4300.0
2020-09-22 14:55:00,192.52,192.69,192.39,192.39,4514.0,171.6869,171.8385,171.571,171.571,4514.0
2020-09-22 15:00:00,192.55,192.55,192.27,192.31,4400.0,171.7137,171.7137,171.464,171.4996,4400.0
2020-09-22 15:05:00,192.29,192.66,192.28,192.54,4195.0,171.4818,171.8118,171.4729,171.7048,4195.0
2020-09-22 15:10:00,192.55,192.56,192.35,192.35,3431.0,171.7137,171.7226,171.5353,171.5353,3431.0
2020-09-22 15:15:00,192.33,192.54,192.27,192.49,3813.0,171.5175,171.7048,171.464,171.6602,3813.0
2020-09-22 15:20:00,192.5,192.63,192.32,192.63,5806.0,171.6691,171.785,171.5086,171.785,5806.0
2020-09-22 15:25:00,192.74,193.04,192.74,192.99,4139.0,171.8831,172.1506,171.8831,172.1061,4139.0
2020-09-22 15:30:00,192.97,192.98,192.74,192.82,5631.0,172.0882,172.0971,171.8831,171.9545,5631.0
2020-09-22 15:35:00,192.83,193.19,192.81,193.08,7366.0,171.9634,172.2844,171.9455,172.1863,7366.0
2020-09-22 15:40:00,193.1,193.28,193.08,193.09,18424.0,172.2042,172.3647,172.1863,172.1952,18424.0
2020-09-22 15:45:00,193.12,193.27,192.99,193.07,8089.0,172.222,172.3558,172.1061,172.1774,8089.0
2020-09-22 15:50:00,193.07,193.08,192.55,192.65,11883.0,172.1774,172.1863,171.7137,171.8029,11883.0
2020-09-22 15:55:00,192.67,193.15,192.56,193.13,49588.0,171.8207,172.2487,171.7226,172.2309,49588.0
2020-09-23 09:30:00,193.22,194.05,193.04,193.83,10952.0,172.3112,173.0514,172.1506,172.8552,10952.0
2020-09-23 09:35:00,193.82,194.06,193.39,193.96,4238.0,172.8462,173.0603,172.4628,172.9711,4238.0
2020-09-23 09:40:00,194.08,194.29,193.61,193.86,2772.0,173.0781,173.2654,172.659,172.8819,2772.0
2020-09-23 09:45:00,193.93,194.48,193.87,194.48,3120.0,172.9443,173.4348,172.8908,173.4348,3120.0
2020-09-23 09:50:00,194.27,194.27,193.82,194.01,3629.0,173.2475,173.2475,172.8462,173.0157,3629.0
2020-09-23 09:55:00,194.16,194.25,194.08,194.25,641.0,173.1495,173.2297,173.0781,173.2297,641.0
2020-09-23 10:00:00,194.21,194.25,193.8,194.04,4711.0,173.194,173.2297,172.8284,173.0424,4711.0
2020-09-23 10:05:00,193.83,194.02,193.71,194.02,900.0,172.8552,173.0246,172.7481,173.0246,900.0
2020-09-23 10:10:00,193.65,193.91,193.65,193.83,1605.0,172.6946,172.9265,172.6946,172.8552,1605.0
2020-09-23 10:15:00,194.02,194.02,193.54,193.65,1106.0,173.0246,173.0246,172.5965,172.6946,1106.0
2020-09-23 10:20:00,193.87,194.0,193.66,193.66,1649.0,172.8908,173.0068,172.7036,172.7036,1649.0
2020-09-23 10:25:00,193.67,193.91,193.66,193.73,1183.0,172.7125,172.9265,172.7036,172.766,1183.0
2020-09-23 10:30:00,193.79,193.98,193.6,193.67,1300.0,172.8195,172.9889,172.65,172.7125,1300.0
2020-09-23 10:35:00,193.16,193.38,192.94,193.09,2348.0,172.2577,172.4539,172.0615,172.1952,2348.0
2020-09-23 10:40:00,193.19,193.52,193.18,193.36,3192.0,172.2844,172.5787,172.2755,172.436,3192.0
2020-09-23 10:45:00,193.26,193.52,193.14,193.48,2520.0,172.3468,172.5787,172.2398,172.543,2520.0
2020-09-23 10:50:00,193.51,193.61,193.17,193.32,3705.0,172.5698,172.659,172.2666,172.4003,3705.0
2020-09-23 10:55:00,193.5,193.97,193.49,193.64,2257.0,172.5609,172.98,172.552,172.6857,2257.0
2020-09-23 11:00:00,193.83,193.97,193.51,193.97,2488.0,172.8552,172.98,172.5698,172.98,2488.0
2020-09-23 11:05:00,193.98,194.13,193.98,194.08,1600.0,172.9889,173.1227,172.9889,173.0781,1600.0
2020-09-23 11:10:00,194.11,194.11,193.5,193.5,1414.0,173.1049,173.1049,172.5609,172.5609,1414.0
2020-09-23 11:15:00,193.47,193.78,193.44,193.64,2000.0,172.5341,172.8106,172.5074,172.6857,2000.0
2020-09-23 11:20:00,193.57,193.62,193.49,193.5,854.0,172.6233,172.6679,172.552,172.5609,854.0
2020-09-23 11:25:00,193.56,193.56,193.24,193.49,3890.0,172.6144,172.6144,172.329,172.552,3890.0
2020-09-23 11:30:00,193.29,193.29,193.11,193.11,348.0,172.3736,172.3736,172.2131,172.2131,348.0
2020-09-23 11:35:00,193.19,193.49,193.18,193.43,2150.0,172.2844,172.552,172.2755,172.4984,2150.0
2020-09-23 11:40:00,193.5,193.75,193.5,193.55,1305.0,172.5609,172.7838,172.5609,172.6055,1305.0
2020-09-23 11:45:00,193.53,193.56,193.32,193.36,9140.0,172.5876,172.6144,172.4003,172.436,9140.0
2020-09-23 11:50:00,193.29,193.36,193.01,193.16,13039.0,172.3736,172.436,172.1239,172.2577,13039.0
2020-09-23 11:55:00,193.21,193.48,193.04,193.41,23754.0,172.3023,172.543,172.1506,172.4806,23754.0
2020-09-23 12:00:00,193.31,193.75,193.15,193.68,3090.0,172.3914,172.7838,172.2487,172.7214,3090.0
2020-09-23 12:05:00,193.47,193.81,193.45,193.55,4974.0,172.5341,172.8373,172.5163,172.6055,4974.0
2020-09-23 12:10:00,193.59,193.67,193.43,193.44,800.0,172.6411,172.7125,172.4984,172.5074,800.0
2020-09-23 12:15:00,193.5,193.76,193.44,193.53,9213.0,172.5609,172.7927,172.5074,172.5876,9213.0
2020-09-23 12:20:00,193.53,193.59,193.23,193.48,4381.0,172.5876,172.6411,172.3201,172.543,4381.0
2020-09-23 12:25:00,193.6,193.97,193.6,193.89,3360.0,172.65,172.98,172.65,172.9087,3360.0
2020-09-23 12:30:00,193.76,193.81,193.44,193.55,2467.0,172.7927,172.8373,172.5074,172.6055,2467.0
2020-09-23 12:35:00,193.5,193.77,193.45,193.71,2300.0,172.5609,172.8017,172.5163,172.7481,2300.0
2020-09-23 12:40:00,193.76,193.9,193.54,193.63,2600.0,172.7927,172.9176,172.5965,172.6768,2600.0
2020-09-23 12:45:00,193.54,193.72,193.47,193.67,6010.0,172.5965,172.7571,172.5341,172.7125,6010.0
2020-09-23 12:50:00,193.66,193.66,193.5,193.53,1600.0,172.7036,172.7036,172.5609,172.5876,1600.0
2020-09-23 12:55:00,193.61,193.79,193.6,193.79,1714.0,172.659,172.8195,172.65,172.8195,1714.0
2020-09-23 13:00:00,193.89,193.89,193.63,193.68,2947.0,172.9087,172.9087,172.6768,172.7214,2947.0
2020-09-23 13:05:00,193.62,193.81,193.62,193.69,1344.0,172.6679,172.8373,172.6679,172.7303,1344.0
2020-09-23 13:10:00,193.69,193.84,193.62,193.73,2461.0,172.7303,172.8641,172.6679,172.766,2461.0
2020-09-23 13:15:00,193.66,193.87,193.64,193.87,800.0,172.7036,172.8908,172.6857,172.8908,800.0
2020-09-23 13:20:00,193.88,194.01,193.85,194.0,1666.0,172.8997,173.0157,172.873,173.0068,1666.0
2020-09-23 13:25:00,193.92,193.92,193.69,193.69,800.0,172.9354,172.9354,172.7303,172.7303,800.0
2020-09-23 13:30:00,193.7,193.85,193.69,193.85,859.0,172.7392,172.873,172.7303,172.873,859.0
2020-09-23 13:35:00,193.69,193.86,193.69,193.7,1478.0,172.7303,172.8819,172.7303,172.7392,1478.0
2020-09-23 13:40:00,193.69,193.79,193.61,193.69,1204.0,172.7303,172.8195,172.659,172.7303,1204.0
2020-09-23 13:45:00,193.56,193.59,193.28,193.36,1605.0,172.6144,172.6411,172.3647,172.436,1605.0
2020-09-23 13:50:00,193.35,193.35,192.96,193.15,1500.0,172.4271,172.4271,172.0793,172.2487,1500.0
2020-09-23 13:55:00,193.19,193.24,193.06,193.06,1613.0,172.2844,172.329,172.1685,172.1685,1613.0
2020-09-23 14:00:00,193.1,193.1,192.6,192.92,3802.0,172.2042,172.2042,171.7583,172.0436,3802.0
2020-09-23 14:05:00,193.05,193.09,192.9,192.92,1207.0,172.1596,172.1952,172.0258,172.0436,1207.0
2020-09-23 14:10:00,192.83,193.11,192.83,193.11,1501.0,171.9634,172.2131,171.9634,172.2131,1501.0
2020-09-23 14:15:00,193.09,193.1,191.9,192.02,5312.0,172.1952,172.2042,171.134,171.241,5312.0
2020-09-23 14:20:00,192.19,192.3,191.82,191.87,3055.0,171.3926,171.4907,171.0627,171.1073,3055.0
2020-09-23 14:25:00,191.87,192.15,191.79,191.92,3223.0,171.1073,171.357,171.0359,171.1518,3223.0
2020-09-23 14:30:00,192.0,192.08,191.8,191.94,4602.0,171.2232,171.2945,171.0448,171.1697,4602.0
2020-09-23 14:35:00,191.93,192.35,191.86,192.35,26291.0,171.1608,171.5353,171.0983,171.5353,26291.0
2020-09-23 14:40:00,192.29,192.76,192.02,192.69,38321.0,171.4818,171.9009,171.241,171.8385,38321.0
2020-09-23 14:45:00,192.75,192.75,192.12,192.31,27356.0,171.892,171.892,171.3302,171.4996,27356.0
2020-09-23 14:50:00,192.33,192.47,191.41,191.55,5466.0,171.5175,171.6423,170.697,170.8219,5466.0
2020-09-23 14:55:00,191.48,191.53,191.13,191.28,4617.0,170.7595,170.804,170.4473,170.5811,4617.0
2020-09-23 15:00:00,191.15,191.45,190.85,191.02,10638.0,170.4652,170.7327,170.1976,170.3492,10638.0
2020-09-23 15:05:00,190.88,191.04,190.68,190.85,4473.0,170.2244,170.3671,170.046,170.1976,4473.0
2020-09-23 15:10:00,190.89,191.29,190.89,191.22,3243.0,170.2333,170.59,170.2333,170.5276,3243.0
2020-09-23 15:15:00,190.99,190.99,190.42,190.64,5485.0,170.3225,170.3225,169.8142,170.0104,5485.0
2020-09-23 15:20:00,190.62,191.46,190.45,190.87,33091.0,169.9925,170.7416,169.8409,170.2155,33091.0
2020-09-23 15:25:00,190.9,191.64,190.85,191.33,39993.0,170.2422,170.9021,170.1976,170.6257,39993.0
2020-09-23 15:30:00,191.3,191.33,190.94,191.11,5364.0,170.5989,170.6257,170.2779,170.4295,5364.0
2020-09-23 15:35:00,191.21,191.35,191.0,191.18,17838.0,170.5187,170.6435,170.3314,170.4919,17838.0
2020-09-23 15:40:00,191.26,191.99,191.11,191.98,31098.0,170.5633,171.2143,170.4295,171.2054,31098.0
2020-09-23 15:45:00,191.93,191.97,191.02,191.09,31925.0,171.1608,171.1964,170.3492,170.4117,31925.0
2020-09-23 15:50:00,191.15,191.15,190.88,190.99,14274.0,170.4652,170.4652,170.2244,170.3225,14274.0
2020-09-23 15:55:00,190.99,191.17,190.67,190.84,36635.0,170.3225,170.483,170.0371,170.1887,36635.0
2020-09-24 09:30:00,190.41,190.62,190.17,190.18,16430.0,169.8052,169.9925,169.5912,169.6001,16430.0
2020-09-24 09:35:00,190.28,190.4,189.69,190.16,2277.0,169.6893,169.7963,169.1632,169.5823,2277.0
2020-09-24 09:40:00,189.77,190.53,189.77,190.49,5997.0,169.2345,169.9123,169.2345,169.8766,5997.0
2020-09-24 09:45:00,190.45,192.17,190.26,192.17,8591.0,169.8409,171.3748,169.6715,171.3748,8591.0
2020-09-24 09:50:00,192.17,192.47,191.9,192.13,8505.0,171.3748,171.6423,171.134,171.3391,8505.0
2020-09-24 09:55:00,192.27,192.47,191.89,192.09,4468.0,171.464,171.6423,171.1251,171.3035,4468.0
2020-09-24 10:00:00,192.15,192.93,192.04,192.47,7367.0,171.357,172.0526,171.2589,171.6423,7367.0
2020-09-24 10:05:00,192.57,193.35,192.57,193.12,3725.0,171.7315,172.4271,171.7315,172.222,3725.0
2020-09-24 10:10:00,193.09,193.27,192.65,193.11,4642.0,172.1952,172.3558,171.8029,172.2131,4642.0
2020-09-24 10:15:00,193.2,193.43,193.05,193.19,2927.0,172.2933,172.4984,172.1596,172.2844,2927.0
2020-09-24 10:20:00,192.78,192.9,192.34,192.34,5695.0,171.9188,172.0258,171.5264,171.5264,5695.0
2020-09-24 10:25:00,192.21,192.6,192.21,192.53,8473.0,171.4105,171.7583,171.4105,171.6958,8473.0
2020-09-24 10:30:00,192.47,192.53,191.9,192.01,16678.0,171.6423,171.6958,171.134,171.2321,16678.0
2020-09-24 10:35:00,192.1,192.29,191.76,191.79,14263.0,171.3124,171.4818,171.0092,171.0359,14263.0
2020-09-24 10:40:00,191.69,192.02,191.59,191.61,3626.0,170.9467,171.241,170.8576,170.8754,3626.0
2020-09-24 10:45:00,191.68,191.94,191.55,191.75,4212.0,170.9378,171.1697,170.8219,171.0002,4212.0
2020-09-24 10:50:00,191.75,192.16,191.5,192.05,3219.0,171.0002,171.3659,170.7773,171.2678,3219.0
2020-09-24 10:55:00,192.03,192.24,191.75,192.24,4440.0,171.2499,171.4372,171.0002,171.4372,4440.0
2020-09-24 11:00:00,192.12,192.15,191.94,191.94,3732.0,171.3302,171.357,171.1697,171.1697,3732.0
2020-09-24 11:05:00,192.03,192.03,191.72,191.83,1943.0,171.2499,171.2499,170.9735,171.0716,1943.0
2020-09-24 11:10:00,191.88,191.98,191.69,191.98,4000.0,171.1162,171.2054,170.9467,171.2054,4000.0
2020-09-24 11:15:00,192.0,192.0,191.6,191.66,1942.0,171.2232,171.2232,170.8665,170.92,1942.0
2020-09-24 11:20:00,191.68,192.07,191.67,191.88,3755.0,170.9378,171.2856,170.9289,171.1162,3755.0
2020-09-24 11:25:00,191.83,192.03,191.73,191.91,3425.0,171.0716,171.2499,170.9824,171.1429,3425.0
2020-09-24 11:30:00,191.86,192.12,191.82,192.04,4509.0,171.0983,171.3302,171.0627,171.2589,4509.0
2020-09-24 11:35:00,191.95,192.21,191.95,192.19,4389.0,171.1786,171.4105,171.1786,171.3926,4389.0
2020-09-24 11:40:00,192.13,192.42,192.08,192.27,2853.0,171.3391,171.5977,171.2945,171.464,2853.0
2020-09-24 11:45:00,192.27,192.27,191.97,192.11,3314.0,171.464,171.464,171.1964,171.3213,3314.0
2020-09-24 11:50:00,192.2,192.46,192.2,192.33,2000.0,171.4015,171.6334,171.4015,171.5175,2000.0
2020-09-24 11:55:00,192.36,192.76,192.33,192.75,2032.0,171.5442,171.9009,171.5175,171.892,2032.0
2020-09-24 12:00:00,192.79,193.11,192.75,193.11,2253.0,171.9277,172.2131,171.892,172.2131,2253.0
2020-09-24 12:05:00,193.16,193.25,193.0,193.11,2091.0,172.2577,172.3379,172.115,172.2131,2091.0
2020-09-24 12:10:00,193.26,193.27,192.94,193.1,1620.0,172.3468,172.3558,172.0615,172.2042,1620.0
2020-09-24 12:15:00,193.02,193.34,192.95,193.05,2602.0,172.1328,172.4182,172.0704,172.1596,2602.0
2020-09-24 12:20:00,193.07,193.32,193.07,193.24,1761.0,172.1774,172.4003,172.1774,172.329,1761.0
2020-09-24 12:25:00,193.21,193.61,193.17,193.23,2321.0,172.3023,172.659,172.2666,172.3201,2321.0
2020-09-24 12:30:00,193.13,193.18,192.78,192.85,3061.0,172.2309,172.2755,171.9188,171.9812,3061.0
2020-09-24 12:35:00,192.91,192.94,192.52,192.52,1704.0,172.0347,172.0615,171.6869,171.6869,1704.0
2020-09-24 12:40:00,192.51,192.91,192.51,192.91,2014.0,171.678,172.0347,171.678,172.0347,2014.0
2020-09-24 12:45:00,192.85,193.05,192.85,193.05,1879.0,171.9812,172.1596,171.9812,172.1596,1879.0
2020-09-24 12:50:00,193.03,193.09,192.9,193.09,1979.0,172.1417,172.1952,172.0258,172.1952,1979.0
2020-09-24 12:55:00,193.13,193.68,193.13,193.68,2551.0,172.2309,172.7214,172.2309,172.7214,2551.0
2020-09-24 13:00:00,193.68,193.95,193.66,193.89,2897.0,172.7214,172.9622,172.7036,172.9087,2897.0
2020-09-24 13:05:00,193.96,194.2,193.91,194.17,3084.0,172.9711,173.1851,172.9265,173.1584,3084.0
2020-09-24 13:10:00,194.17,194.22,194.04,194.16,2890.0,173.1584,173.203,173.0424,173.1495,2890.0
2020-09-24 13:15:00,194.33,194.65,194.33,194.34,3322.0,173.3011,173.5864,173.3011,173.31,3322.0
2020-09-24 13:20:00,194.47,194.71,194.38,194.46,3712.0,173.4259,173.6399,173.3456,173.417,3712.0
2020-09-24 13:25:00,194.38,194.74,194.38,194.62,3395.0,173.3456,173.6667,173.3456,173.5597,3395.0
2020-09-24 13:30:00,194.54,194.77,194.42,194.66,4444.0,173.4883,173.6934,173.3813,173.5953,4444.0
2020-09-24 13:35:00,194.66,194.78,194.5,194.74,4631.0,173.5953,173.7024,173.4527,173.6667,4631.0
2020-09-24 13:40:00,194.83,194.83,194.47,194.5,3984.0,173.7469,173.7469,173.4259,173.4527,3984.0
2020-09-24 13:45:00,194.66,194.86,194.66,194.68,2920.0,173.5953,173.7737,173.5953,173.6132,2920.0
2020-09-24 13:50:00,194.67,195.03,194.64,195.02,3226.0,173.6043,173.9253,173.5775,173.9164,3226.0
2020-09-24 13:55:00,194.97,194.97,194.41,194.41,3147.0,173.8718,173.8718,173.3724,173.3724,3147.0
2020-09-24 14:00:00,194.42,194.55,194.02,194.28,3568.0,173.3813,173.4972,173.0246,173.2565,3568.0
2020-09-24 14:05:00,194.22,194.25,194.06,194.19,2250.0,173.203,173.2297,173.0603,173.1762,2250.0
2020-09-24 14:10:00,194.17,194.21,193.97,194.02,1880.0,173.1584,173.194,172.98,173.0246,1880.0
2020-09-24 14:15:00,194.15,194.24,193.51,193.53,3534.0,173.1405,173.2208,172.5698,172.5876,3534.0
2020-09-24 14:20:00,193.51,193.57,193.46,193.56,1200.0,172.5698,172.6233,172.5252,172.6144,1200.0
2020-09-24 14:25:00,193.49,193.76,193.41,193.53,3718.0,172.552,172.7927,172.4806,172.5876,3718.0
2020-09-24 14:30:00,193.58,193.77,193.56,193.66,3500.0,172.6322,172.8017,172.6144,172.7036,3500.0
2020-09-24 14:35:00,193.46,193.56,193.25,193.36,3832.0,172.5252,172.6144,172.3379,172.436,3832.0
2020-09-24 14:40:00,193.42,193.69,193.25,193.43,2501.0,172.4895,172.7303,172.3379,172.4984,2501.0
2020-09-24 14:45:00,193.31,193.42,192.84,192.9,5142.0,172.3914,172.4895,171.9723,172.0258,5142.0
2020-09-24 14:50:00,192.82,192.97,192.5,192.63,3050.0,171.9545,172.0882,171.6691,171.785,3050.0
2020-09-24 14:55:00,192.59,192.64,192.28,192.28,3341.0,171.7493,171.7939,171.4729,171.4729,3341.0
2020-09-24 15:00:00,192.29,192.54,192.06,192.07,3919.0,171.4818,171.7048,171.2767,171.2856,3919.0
2020-09-24 15:05:00,192.12,192.33,192.12,192.14,6633.0,171.3302,171.5175,171.3302,171.348,6633.0
2020-09-24 15:10:00,192.06,192.31,191.91,192.28,7460.0,171.2767,171.4996,171.1429,171.4729,7460.0
2020-09-24 15:15:00,192.15,192.54,192.07,192.07,6582.0,171.357,171.7048,171.2856,171.2856,6582.0
2020-09-24 15:20:00,192.09,192.09,191.34,191.65,4535.0,171.3035,171.3035,170.6346,170.9111,4535.0
2020-09-24 15:25:00,191.72,191.83,191.52,191.68,4109.0,170.9735,171.0716,170.7951,170.9378,4109.0
2020-09-24 15:30:00,191.61,191.78,191.27,191.71,4634.0,170.8754,171.027,170.5722,170.9646,4634.0
2020-09-24 15:35:00,191.66,192.22,191.44,192.17,9047.0,170.92,171.4194,170.7238,171.3748,9047.0
2020-09-24 15:40:00,192.18,192.43,192.11,192.12,7808.0,171.3837,171.6067,171.3213,171.3302,7808.0
2020-09-24 15:45:00,192.11,192.61,191.82,191.82,9349.0,171.3213,171.7672,171.0627,171.0627,9349.0
2020-09-24 15:50:00,192.08,192.39,191.84,192.13,18003.0,171.2945,171.571,171.0805,171.3391,18003.0
2020-09-24 15:55:00,192.32,192.49,192.0,192.34,44829.0,171.5086,171.6602,171.2232,171.5264,44829.0
2020-09-25 09:30:00,191.16,191.5,190.56,191.25,14715.0,170.4741,170.7773,169.939,170.5543,14715.0
2020-09-25 09:35:00,191.28,191.41,190.47,190.71,2570.0,170.5811,170.697,169.8588,170.0728,2570.0
2020-09-25 09:40:00,190.79,191.79,190.79,191.71,3043.0,170.1441,171.0359,170.1441,170.9646,3043.0
2020-09-25 09:45:00,191.86,191.97,191.2,191.29,4993.0,171.0983,171.1964,170.5098,170.59,4993.0
2020-09-25 09:50:00,191.2,191.82,191.18,191.64,2275.0,170.5098,171.0627,170.4919,170.9021,2275.0
2020-09-25 09:55:00,191.54,191.86,191.36,191.61,2198.0,170.813,171.0983,170.6524,170.8754,2198.0
2020-09-25 10:00:00,191.57,191.66,191.3,191.66,2353.0,170.8397,170.92,170.5989,170.92,2353.0
2020-09-25 10:05:00,191.65,191.82,191.48,191.59,2041.0,170.9111,171.0627,170.7595,170.8576,2041.0
2020-09-25 10:10:00,191.47,191.53,190.57,190.65,12287.0,170.7505,170.804,169.9479,170.0193,12287.0
2020-09-25 10:15:00,190.61,191.01,190.46,190.87,3902.0,169.9836,170.3403,169.8498,170.2155,3902.0
2020-09-25 10:20:00,190.98,191.88,190.97,191.7,2363.0,170.3136,171.1162,170.3046,170.9557,2363.0
2020-09-25 10:25:00,191.77,192.2,191.77,192.09,6052.0,171.0181,171.4015,171.0181,171.3035,6052.0
2020-09-25 10:30:00,192.23,192.23,191.96,192.16,4014.0,171.4283,171.4283,171.1875,171.3659,4014.0
2020-09-25 10:35:00,191.81,192.3,191.78,192.24,2541.0,171.0537,171.4907,171.027,171.4372,2541.0
2020-09-25 10:40:00,192.51,192.61,192.15,192.33,1903.0,171.678,171.7672,171.357,171.5175,1903.0
2020-09-25 10:45:00,192.34,192.48,192.18,192.18,1813.0,171.5264,171.6512,171.3837,171.3837,1813.0
2020-09-25 10:50:00,192.31,192.75,192.26,192.62,1310.0,171.4996,171.892,171.4551,171.7761,1310.0
2020-09-25 10:55:00,192.52,192.55,192.06,192.06,2059.0,171.6869,171.7137,171.2767,171.2767,2059.0
2020-09-25 11:00:00,192.07,192.08,191.46,191.46,2702.0,171.2856,171.2945,170.7416,170.7416,2702.0
2020-09-25 11:05:00,191.55,191.64,191.38,191.38,6551.0,170.8219,170.9021,170.6703,170.6703,6551.0
2020-09-25 11:10:00,191.34,192.06,191.33,191.76,5597.0,170.6346,171.2767,170.6257,171.0092,5597.0
2020-09-25 11:15:00,191.81,192.19,191.78,192.1,4007.0,171.0537,171.3926,171.027,171.3124,4007.0
2020-09-25 11:20:00,192.01,192.23,191.9,192.23,4750.0,171.2321,171.4283,171.134,171.4283,4750.0
2020-09-25 11:25:00,192.14,192.23,191.91,191.94,3231.0,171.348,171.4283,171.1429,171.1697,3231.0
2020-09-25 11:30:00,191.99,192.07,191.78,192.06,3677.0,171.2143,171.2856,171.027,171.2767,3677.0
2020-09-25 11:35:00,192.12,192.15,191.69,191.84,5116.0,171.3302,171.357,170.9467,171.0805,5116.0
2020-09-25 11:40:00,191.93,191.97,191.52,191.52,3394.0,171.1608,171.1964,170.7951,170.7951,3394.0
2020-09-25 11:45:00,191.55,191.68,191.26,191.26,4000.0,170.8219,170.9378,170.5633,170.5633,4000.0
2020-09-25 11:50:00,191.25,191.26,191.08,191.22,3023.0,170.5543,170.5633,170.4027,170.5276,3023.0
2020-09-25 11:55:00,191.14,191.26,191.09,191.09,1900.0,170.4563,170.5633,170.4117,170.4117,1900.0
2020-09-25 12:00:00,191.02,191.21,190.96,191.14,4801.0,170.3492,170.5187,170.2957,170.4563,4801.0
2020-09-25 12:05:00,191.12,191.53,191.08,191.53,2196.0,170.4384,170.804,170.4027,170.804,2196.0
2020-09-25 12:10:00,191.5,191.72,191.5,191.68,1891.0,170.7773,170.9735,170.7773,170.9378,1891.0
2020-09-25 12:15:00,191.68,191.78,191.15,191.27,8007.0,170.9378,171.027,170.4652,170.5722,8007.0
2020-09-25 12:20:00,191.25,191.4,191.23,191.25,2091.0,170.5543,170.6881,170.5365,170.5543,2091.0
2020-09-25 12:25:00,191.16,191.36,191.13,191.34,4100.0,170.4741,170.6524,170.4473,170.6346,4100.0
2020-09-25 12:30:00,191.39,191.39,191.11,191.25,2626.0,170.6792,170.6792,170.4295,170.5543,2626.0
2020-09-25 12:35:00,191.31,191.36,191.25,191.36,2614.0,170.6079,170.6524,170.5543,170.6524,2614.0
2020-09-25 12:40:00,191.49,191.6,191.42,191.6,3101.0,170.7684,170.8665,170.706,170.8665,3101.0
2020-09-25 12:45:00,191.56,191.56,191.19,191.36,3550.0,170.8308,170.8308,170.5008,170.6524,3550.0
2020-09-25 12:50:00,191.33,191.62,191.31,191.59,2815.0,170.6257,170.8843,170.6079,170.8576,2815.0
2020-09-25 12:55:00,191.6,191.75,191.6,191.75,3999.0,170.8665,171.0002,170.8665,171.0002,3999.0
2020-09-25 13:00:00,191.65,191.79,191.42,191.73,4262.0,170.9111,171.0359,170.706,170.9824,4262.0
2020-09-25 13:05:00,191.72,192.03,191.72,191.97,874.0,170.9735,171.2499,170.9735,171.1964,874.0
2020-09-25 13:10:00,191.96,192.01,191.87,191.99,1600.0,171.1875,171.2321,171.1073,171.2143,1600.0
2020-09-25 13:15:00,192.06,192.07,191.91,191.94,3257.0,171.2767,171.2856,171.1429,171.1697,3257.0
2020-09-25 13:20:00,192.0,192.07,191.88,191.9,4920.0,171.2232,171.2856,171.1162,171.134,4920.0
2020-09-25 13:25:00,191.87,191.94,191.75,191.94,2350.0,171.1073,171.1697,171.0002,171.1697,2350.0
2020-09-25 13:30:00,191.96,192.08,191.93,192.05,3332.0,171.1875,171.2945,171.1608,171.2678,3332.0
2020-09-25 13:35:00,192.01,192.02,191.91,191.95,2419.0,171.2321,171.241,171.1429,171.1786,2419.0
2020-09-25 13:40:00,191.99,192.37,191.94,192.3,5181.0,171.2143,171.5532,171.1697,171.4907,5181.0
2020-09-25 13:45:00,192.21,192.31,192.15,192.17,3669.0,171.4105,171.4996,171.357,171.3748,3669.0
2020-09-25 13:50:00,192.22,192.39,192.22,192.29,2999.0,171.4194,171.571,171.4194,171.4818,2999.0
2020-09-25 13:55:00,192.27,192.29,192.09,192.21,2832.0,171.464,171.4818,171.3035,171.4105,2832.0
2020-09-25 14:00:00,192.17,192.47,192.11,192.47,3607.0,171.3748,171.6423,171.3213,171.6423,3607.0
2020-09-25 14:05:00,192.51,192.52,192.33,192.33,2978.0,171.678,171.6869,171.5175,171.5175,2978.0
2020-09-25 14:10:00,192.29,192.33,191.91,191.91,3866.0,171.4818,171.5175,171.1429,171.1429,3866.0
2020-09-25 14:15:00,191.96,192.5,191.96,192.5,3822.0,171.1875,171.6691,171.1875,171.6691,3822.0
2020-09-25 14:20:00,192.5,192.51,192.38,192.48,3396.0,171.6691,171.678,171.5621,171.6512,3396.0
2020-09-25 14:25:00,192.51,192.54,192.36,192.4,4544.0,171.678,171.7048,171.5442,171.5799,4544.0
2020-09-25 14:30:00,192.46,192.46,192.28,192.35,2407.0,171.6334,171.6334,171.4729,171.5353,2407.0
2020-09-25 14:35:00,192.2,192.3,192.01,192.06,2719.0,171.4015,171.4907,171.2321,171.2767,2719.0
2020-09-25 14:40:00,192.02,192.34,192.02,192.13,4073.0,171.241,171.5264,171.241,171.3391,4073.0
2020-09-25 14:45:00,192.13,192.2,192.09,192.09,3624.0,171.3391,171.4015,171.3035,171.3035,3624.0
2020-09-25 14:50:00,192.13,192.19,191.92,192.16,4686.0,171.3391,171.3926,171.1518,171.3659,4686.0
2020-09-25 14:55:00,192.16,192.29,192.08,192.29,3100.0,171.3659,171.4818,171.2945,171.4818,3100.0
2020-09-25 15:00:00,192.32,192.44,192.32,192.4,2050.0,171.5086,171.6156,171.5086,171.5799,2050.0
2020-09-25 15:05:00,192.4,192.71,192.4,192.71,2513.0,171.5799,171.8564,171.5799,171.8564,2513.0
2020-09-25 15:10:00,192.73,192.89,192.48,192.52,6112.0,171.8742,172.0169,171.6512,171.6869,6112.0
2020-09-25 15:15:00,192.53,192.95,192.53,192.91,5139.0,171.6958,172.0704,171.6958,172.0347,5139.0
2020-09-25 15:20:00,192.84,193.16,192.73,193.02,8308.0,171.9723,172.2577,171.8742,172.1328,8308.0
2020-09-25 15:25:00,192.99,193.06,192.8,193.02,9169.0,172.1061,172.1685,171.9366,172.1328,9169.0
2020-09-25 15:30:00,193.01,193.01,192.65,192.65,18116.0,172.1239,172.1239,171.8029,171.8029,18116.0
2020-09-25 15:35:00,192.69,192.81,192.47,192.55,12503.0,171.8385,171.9455,171.6423,171.7137,12503.0
2020-09-25 15:40:00,192.51,192.72,192.34,192.72,15660.0,171.678,171.8653,171.5264,171.8653,15660.0
2020-09-25 15:45:00,192.64,192.8,192.5,192.67,30626.0,171.7939,171.9366,171.6691,171.8207,30626.0
2020-09-25 15:50:00,192.49,192.67,192.31,192.58,30790.0,171.6602,171.8207,171.4996,171.7404,30790.0
2020-09-25 15:55:00,192.58,192.85,192.51,192.63,43725.0,171.7404,171.9812,171.678,171.785,43725.0
2020-09-28 09:30:00,194.82,196.55,194.42,195.7,18690.0,173.738,175.2808,173.3813,174.5228,18690.0
2020-09-28 09:35:00,195.97,196.47,195.74,196.14,13675.0,174.7636,175.2095,174.5585,174.9152,13675.0
2020-09-28 09:40:00,196.3,196.38,195.66,196.05,4881.0,175.0579,175.1292,174.4871,174.8349,4881.0
2020-09-28 09:45:00,196.02,196.96,195.78,196.84,6559.0,174.8082,175.6465,174.5941,175.5394,6559.0
2020-09-28 09:50:00,196.8,196.8,195.68,195.69,2572.0,175.5038,175.5038,174.505,174.5139,2572.0
2020-09-28 09:55:00,195.67,196.73,195.67,196.52,4582.0,174.496,175.4413,174.496,175.2541,4582.0
2020-09-28 10:00:00,196.61,196.87,196.53,196.68,3006.0,175.3343,175.5662,175.263,175.3968,3006.0
2020-09-28 10:05:00,196.68,196.81,196.23,196.23,3841.0,175.3968,175.5127,174.9955,174.9955,3841.0
2020-09-28 10:10:00,196.54,197.25,196.54,197.24,3627.0,175.2719,175.9051,175.2719,175.8962,3627.0
2020-09-28 10:15:00,197.18,197.78,197.18,197.67,3844.0,175.8426,176.3777,175.8426,176.2796,3844.0
2020-09-28 10:20:00,197.66,198.38,197.66,198.18,5218.0,176.2707,176.9128,176.2707,176.7344,5218.0
2020-09-28 10:25:00,198.17,198.75,197.87,197.87,4610.0,176.7255,177.2428,176.458,176.458,4610.0
2020-09-28 10:30:00,197.83,198.26,197.83,198.07,5091.0,176.4223,176.8058,176.4223,176.6363,5091.0
2020-09-28 10:35:00,198.22,198.24,197.87,197.93,5201.0,176.7701,176.7879,176.458,176.5115,5201.0
2020-09-28 10:40:00,198.11,198.45,198.05,198.42,3099.0,176.672,176.9752,176.6185,176.9485,3099.0
2020-09-28 10:45:00,198.42,198.52,197.65,197.72,4245.0,176.9485,177.0376,176.2618,176.3242,4245.0
2020-09-28 10:50:00,197.79,197.79,197.42,197.42,2113.0,176.3866,176.3866,176.0567,176.0567,2113.0
2020-09-28 10:55:00,197.5,197.63,197.4,197.62,2005.0,176.128,176.244,176.0388,176.235,2005.0
2020-09-28 11:00:00,197.76,197.87,197.31,197.31,4809.0,176.3599,176.458,175.9586,175.9586,4809.0
2020-09-28 11:05:00,197.34,197.55,197.34,197.38,2685.0,175.9853,176.1726,175.9853,176.021,2685.0
2020-09-28 11:10:00,197.43,197.45,197.21,197.34,3348.0,176.0656,176.0834,175.8694,175.9853,3348.0
2020-09-28 11:15:00,197.49,197.51,197.23,197.42,5165.0,176.1191,176.1369,175.8872,176.0567,5165.0
2020-09-28 11:20:00,197.38,197.38,197.17,197.33,2520.0,176.021,176.021,175.8337,175.9764,2520.0
2020-09-28 11:25:00,197.34,197.34,196.95,197.23,5344.0,175.9853,175.9853,175.6375,175.8872,5344.0
2020-09-28 11:30:00,197.24,197.83,197.2,197.8,5174.0,175.8962,176.4223,175.8605,176.3956,5174.0
2020-09-28 11:35:00,197.85,198.06,197.85,197.96,2906.0,176.4401,176.6274,176.4401,176.5382,2906.0
2020-09-28 11:40:00,197.95,197.96,197.72,197.88,5106.0,176.5293,176.5382,176.3242,176.4669,5106.0
2020-09-28 11:45:00,197.86,197.89,197.68,197.73,3806.0,176.4491,176.4758,176.2885,176.3331,3806.0
2020-09-28 11:50:00,197.89,197.89,197.67,197.82,1371.0,176.4758,176.4758,176.2796,176.4134,1371.0
2020-09-28 11:55:00,197.85,197.85,197.66,197.83,2413.0,176.4401,176.4401,176.2707,176.4223,2413.0
2020-09-28 12:00:00,197.87,197.87,197.67,197.76,2500.0,176.458,176.458,176.2796,176.3599,2500.0
2020-09-28 12:05:00,197.8,197.96,197.76,197.94,2802.0,176.3956,176.5382,176.3599,176.5204,2802.0
2020-09-28 12:10:00,197.91,197.93,197.75,197.84,3708.0,176.4937,176.5115,176.351,176.4312,3708.0
2020-09-28 12:15:00,197.9,197.9,197.49,197.52,4452.0,176.4847,176.4847,176.1191,176.1459,4452.0
2020-09-28 12:20:00,197.56,197.64,197.45,197.45,2102.0,176.1815,176.2529,176.0834,176.0834,2102.0
2020-09-28 12:25:00,197.4,197.44,197.23,197.44,3165.0,176.0388,176.0745,175.8872,176.0745,3165.0
2020-09-28 12:30:00,197.45,197.54,197.36,197.54,3989.0,176.0834,176.1637,176.0032,176.1637,3989.0
2020-09-28 12:35:00,197.54,197.72,197.48,197.48,2560.0,176.1637,176.3242,176.1102,176.1102,2560.0
2020-09-28 12:40:00,197.54,197.66,197.46,197.47,3228.0,176.1637,176.2707,176.0923,176.1013,3228.0
2020-09-28 12:45:00,197.55,197.57,197.37,197.44,6514.0,176.1726,176.1904,176.0121,176.0745,6514.0
2020-09-28 12:50:00,197.48,197.55,197.41,197.43,5100.0,176.1102,176.1726,176.0478,176.0656,5100.0
2020-09-28 12:55:00,197.41,197.53,197.34,197.47,5135.0,176.0478,176.1548,175.9853,176.1013,5135.0
2020-09-28 13:00:00,197.47,197.47,197.3,197.33,1995.0,176.1013,176.1013,175.9497,175.9764,1995.0
2020-09-28 13:05:00,197.34,197.53,197.29,197.44,6555.0,175.9853,176.1548,175.9407,176.0745,6555.0
2020-09-28 13:10:00,197.44,197.48,197.28,197.32,2883.0,176.0745,176.1102,175.9318,175.9675,2883.0
2020-09-28 13:15:00,197.26,197.26,196.91,196.95,3306.0,175.914,175.914,175.6019,175.6375,3306.0
2020-09-28 13:20:00,196.95,196.98,196.91,196.91,600.0,175.6375,175.6643,175.6019,175.6019,600.0
2020-09-28 13:25:00,196.86,196.86,196.63,196.75,5984.0,175.5573,175.5573,175.3522,175.4592,5984.0
2020-09-28 13:30:00,196.89,197.03,196.85,196.98,2373.0,175.584,175.7089,175.5484,175.6643,2373.0
2020-09-28 13:35:00,196.99,196.99,196.69,196.76,3462.0,175.6732,175.6732,175.4057,175.4681,3462.0
2020-09-28 13:40:00,196.73,196.73,196.57,196.59,2548.0,175.4413,175.4413,175.2987,175.3165,2548.0
2020-09-28 13:45:00,196.61,196.85,196.59,196.84,3262.0,175.3343,175.5484,175.3165,175.5394,3262.0
2020-09-28 13:50:00,196.88,196.99,196.87,196.95,3012.0,175.5751,175.6732,175.5662,175.6375,3012.0
2020-09-28 13:55:00,196.98,197.26,196.98,197.2,3504.0,175.6643,175.914,175.6643,175.8605,3504.0
2020-09-28 14:00:00,197.25,197.49,197.15,197.44,10201.0,175.9051,176.1191,175.8159,176.0745,10201.0
2020-09-28 14:05:00,197.41,197.52,197.38,197.38,6641.0,176.0478,176.1459,176.021,176.021,6641.0
2020-09-28 14:10:00,197.35,197.37,197.21,197.24,4908.0,175.9943,176.0121,175.8694,175.8962,4908.0
2020-09-28 14:15:00,197.23,197.34,197.23,197.34,3920.0,175.8872,175.9853,175.8872,175.9853,3920.0
2020-09-28 14:20:00,197.31,197.34,197.08,197.17,6588.0,175.9586,175.9853,175.7535,175.8337,6588.0
2020-09-28 14:25:00,197.07,197.38,197.06,197.33,1024.0,175.7446,176.021,175.7356,175.9764,1024.0
2020-09-28 14:30:00,197.38,197.49,197.33,197.39,2386.0,176.021,176.1191,175.9764,176.0299,2386.0
2020-09-28 14:35:00,197.42,197.5,197.33,197.49,1868.0,176.0567,176.128,175.9764,176.1191,1868.0
2020-09-28 14:40:00,197.45,197.58,197.45,197.49,3243.0,176.0834,176.1994,176.0834,176.1191,3243.0
2020-09-28 14:45:00,197.41,197.49,197.27,197.32,3435.0,176.0478,176.1191,175.9229,175.9675,3435.0
2020-09-28 14:50:00,197.36,197.36,197.22,197.22,1159.0,176.0032,176.0032,175.8783,175.8783,1159.0
2020-09-28 14:55:00,197.17,197.19,196.98,197.14,5285.0,175.8337,175.8516,175.6643,175.807,5285.0
2020-09-28 15:00:00,197.13,197.13,196.93,197.06,1400.0,175.7981,175.7981,175.6197,175.7356,1400.0
2020-09-28 15:05:00,196.97,197.03,196.79,196.79,3316.0,175.6554,175.7089,175.4949,175.4949,3316.0
2020-09-28 15:10:00,196.8,196.86,196.7,196.77,2705.0,175.5038,175.5573,175.4146,175.477,2705.0
2020-09-28 15:15:00,196.78,196.88,196.54,196.54,3937.0,175.4859,175.5751,175.2719,175.2719,3937.0
2020-09-28 15:20:00,196.58,196.63,196.46,196.46,2602.0,175.3076,175.3522,175.2006,175.2006,2602.0
2020-09-28 15:25:00,196.56,196.64,196.43,196.49,3654.0,175.2897,175.3611,175.1738,175.2273,3654.0
2020-09-28 15:30:00,196.46,196.46,195.98,196.09,9506.0,175.2006,175.2006,174.7725,174.8706,9506.0
2020-09-28 15:35:00,196.14,196.14,195.88,195.97,8278.0,174.9152,174.9152,174.6833,174.7636,8278.0
2020-09-28 15:40:00,195.96,196.25,195.92,196.18,6191.0,174.7547,175.0133,174.719,174.9509,6191.0
2020-09-28 15:45:00,196.11,196.2,195.78,195.79,14618.0,174.8884,174.9687,174.5941,174.6031,14618.0
2020-09-28 15:50:00,195.78,195.99,195.69,195.93,18708.0,174.5941,174.7814,174.5139,174.7279,18708.0
2020-09-28 15:55:00,195.92,195.92,195.34,195.79,60349.0,174.719,174.719,174.2018,174.6031,60349.0
2020-09-29 09:30:00,194.86,195.02,194.72,194.92,10130.0,174.7976,174.9412,174.6721,174.8515,10130.0
2020-09-29 09:35:00,194.97,195.11,194.68,194.68,2340.0,174.8963,175.0219,174.6362,174.6362,2340.0
2020-09-29 09:40:00,194.8,195.32,194.79,194.91,4555.0,174.7438,175.2103,174.7349,174.8425,4555.0
2020-09-29 09:45:00,195.13,195.83,195.13,195.6,4130.0,175.0398,175.6678,175.0398,175.4615,4130.0
2020-09-29 09:50:00,195.52,195.53,195.09,195.34,3182.0,175.3897,175.3987,175.004,175.2282,3182.0
2020-09-29 09:55:00,195.42,196.03,195.42,195.55,3856.0,175.3,175.8472,175.3,175.4166,3856.0
2020-09-29 10:00:00,195.75,196.32,195.27,196.32,39587.0,175.596,176.1073,175.1654,176.1073,39587.0
2020-09-29 10:05:00,196.3,196.3,195.77,195.94,2814.0,176.0894,176.0894,175.614,175.7664,2814.0
2020-09-29 10:10:00,196.02,196.37,195.98,196.29,3174.0,175.8382,176.1522,175.8023,176.0804,3174.0
2020-09-29 10:15:00,196.38,196.42,196.2,196.25,2824.0,176.1611,176.197,175.9997,176.0445,2824.0
2020-09-29 10:20:00,196.27,196.42,196.12,196.17,6983.0,176.0625,176.197,175.9279,175.9728,6983.0
2020-09-29 10:25:00,196.23,196.36,196.02,196.17,14504.0,176.0266,176.1432,175.8382,175.9728,14504.0
2020-09-29 10:30:00,196.2,196.28,195.7,195.7,7124.0,175.9997,176.0714,175.5512,175.5512,7124.0
2020-09-29 10:35:00,195.71,195.72,195.23,195.23,4321.0,175.5601,175.5691,175.1295,175.1295,4321.0
2020-09-29 10:40:00,195.2,195.25,194.82,195.12,6792.0,175.1026,175.1475,174.7618,175.0309,6792.0
2020-09-29 10:45:00,195.06,195.39,194.8,195.25,4292.0,174.9771,175.2731,174.7438,175.1475,4292.0
2020-09-29 10:50:00,195.31,195.35,194.81,194.81,3710.0,175.2013,175.2372,174.7528,174.7528,3710.0
2020-09-29 10:55:00,195.04,195.04,194.79,194.8,2439.0,174.9591,174.9591,174.7349,174.7438,2439.0
2020-09-29 11:00:00,194.7,194.7,194.22,194.32,7216.0,174.6541,174.6541,174.2235,174.3132,7216.0
2020-09-29 11:05:00,194.22,194.26,193.91,193.91,4925.0,174.2235,174.2594,173.9455,173.9455,4925.0
2020-09-29 11:10:00,193.74,193.95,193.58,193.59,5467.0,173.793,173.9813,173.6494,173.6584,5467.0
2020-09-29 11:15:00,193.63,194.02,193.57,194.02,5367.0,173.6943,174.0441,173.6405,174.0441,5367.0
2020-09-29 11:20:00,194.0,194.24,193.93,194.02,1505.0,174.0262,174.2415,173.9634,174.0441,1505.0
2020-09-29 11:25:00,194.08,194.25,193.99,194.25,6717.0,174.098,174.2504,174.0172,174.2504,6717.0
2020-09-29 11:30:00,194.23,194.42,194.06,194.34,3875.0,174.2325,174.4029,174.08,174.3312,3875.0
2020-09-29 11:35:00,194.32,194.5,194.31,194.4,2483.0,174.3132,174.4747,174.3043,174.385,2483.0
2020-09-29 11:40:00,194.37,194.37,193.56,193.75,3532.0,174.3581,174.3581,173.6315,173.8019,3532.0
2020-09-29 11:45:00,193.77,193.77,193.46,193.69,3656.0,173.8199,173.8199,173.5418,173.7481,3656.0
2020-09-29 11:50:00,193.68,193.68,193.45,193.55,3015.0,173.7391,173.7391,173.5328,173.6225,3015.0
2020-09-29 11:55:00,193.52,193.53,193.15,193.3,2421.0,173.5956,173.6046,173.2637,173.3983,2421.0
2020-09-29 12:00:00,193.25,193.25,192.98,193.0,3071.0,173.3534,173.3534,173.1112,173.1291,3071.0
2020-09-29 12:05:00,193.05,193.22,192.94,193.22,1500.0,173.174,173.3265,173.0753,173.3265,1500.0
2020-09-29 12:10:00,193.17,193.17,193.06,193.06,1111.0,173.2816,173.2816,173.183,173.183,1111.0
2020-09-29 12:15:00,193.08,193.19,192.99,193.15,2729.0,173.2009,173.2996,173.1202,173.2637,2729.0
2020-09-29 12:20:00,193.11,193.11,192.74,192.74,6460.0,173.2278,173.2278,172.8959,172.8959,6460.0
2020-09-29 12:25:00,192.76,193.24,192.72,193.22,3810.0,172.9139,173.3444,172.878,173.3265,3810.0
2020-09-29 12:30:00,193.24,193.24,193.05,193.08,3624.0,173.3444,173.3444,173.174,173.2009,3624.0
2020-09-29 12:35:00,193.09,193.4,193.07,193.24,24939.0,173.2099,173.488,173.1919,173.3444,24939.0
2020-09-29 12:40:00,193.19,193.3,193.16,193.21,1800.0,173.2996,173.3983,173.2727,173.3175,1800.0
2020-09-29 12:45:00,193.17,193.43,193.11,193.43,2369.0,173.2816,173.5149,173.2278,173.5149,2369.0
2020-09-29 12:50:00,193.45,193.65,193.45,193.6,19175.0,173.5328,173.7122,173.5328,173.6674,19175.0
2020-09-29 12:55:00,193.55,193.7,193.5,193.59,2073.0,173.6225,173.7571,173.5777,173.6584,2073.0
2020-09-29 13:00:00,193.59,193.62,193.57,193.62,1301.0,173.6584,173.6853,173.6405,173.6853,1301.0
2020-09-29 13:05:00,193.6,193.62,193.25,193.32,3520.0,173.6674,173.6853,173.3534,173.4162,3520.0
2020-09-29 13:10:00,193.3,193.43,193.27,193.32,2979.0,173.3983,173.5149,173.3713,173.4162,2979.0
2020-09-29 13:15:00,193.36,193.65,193.22,193.58,2900.0,173.4521,173.7122,173.3265,173.6494,2900.0
2020-09-29 13:20:00,193.61,193.86,193.59,193.86,5400.0,173.6763,173.9006,173.6584,173.9006,5400.0
2020-09-29 13:25:00,193.84,194.02,193.79,194.02,1700.0,173.8827,174.0441,173.8378,174.0441,1700.0
2020-09-29 13:30:00,193.99,194.08,193.87,193.99,5742.0,174.0172,174.098,173.9096,174.0172,5742.0
2020-09-29 13:35:00,194.01,194.07,193.82,193.83,3927.0,174.0352,174.089,173.8647,173.8737,3927.0
2020-09-29 13:40:00,193.91,194.11,193.86,194.11,2951.0,173.9455,174.1249,173.9006,174.1249,2951.0
2020-09-29 13:45:00,194.13,194.32,194.13,194.29,4700.0,174.1428,174.3132,174.1428,174.2863,4700.0
2020-09-29 13:50:00,194.3,194.74,194.26,194.69,4011.0,174.2953,174.69,174.2594,174.6451,4011.0
2020-09-29 13:55:00,194.65,194.66,194.62,194.62,1084.0,174.6093,174.6182,174.5824,174.5824,1084.0
2020-09-29 14:00:00,194.6,194.73,194.53,194.73,4187.0,174.5644,174.681,174.5016,174.681,4187.0
2020-09-29 14:05:00,194.71,194.71,194.56,194.61,3551.0,174.6631,174.6631,174.5285,174.5734,3551.0
2020-09-29 14:10:00,194.69,194.7,194.34,194.42,2816.0,174.6451,174.6541,174.3312,174.4029,2816.0
2020-09-29 14:15:00,194.45,194.73,194.37,194.68,2200.0,174.4299,174.681,174.3581,174.6362,2200.0
2020-09-29 14:20:00,194.62,194.65,194.56,194.56,2201.0,174.5824,174.6093,174.5285,174.5285,2201.0
2020-09-29 14:25:00,194.57,194.94,194.57,194.91,3231.0,174.5375,174.8694,174.5375,174.8425,3231.0
2020-09-29 14:30:00,194.78,195.23,194.78,195.17,6604.0,174.7259,175.1295,174.7259,175.0757,6604.0
2020-09-29 14:35:00,195.09,195.27,195.05,195.24,7803.0,175.004,175.1654,174.9681,175.1385,7803.0
2020-09-29 14:40:00,195.22,195.22,194.85,195.03,2080.0,175.1206,175.1206,174.7887,174.9501,2080.0
2020-09-29 14:45:00,194.94,194.94,194.58,194.63,4788.0,174.8694,174.8694,174.5465,174.5913,4788.0
2020-09-29 14:50:00,194.56,194.73,194.41,194.42,3091.0,174.5285,174.681,174.394,174.4029,3091.0
2020-09-29 14:55:00,194.49,194.52,194.4,194.4,3774.0,174.4657,174.4926,174.385,174.385,3774.0
2020-09-29 15:00:00,194.45,194.49,194.25,194.28,3241.0,174.4299,174.4657,174.2504,174.2774,3241.0
2020-09-29 15:05:00,194.28,194.31,194.1,194.11,4420.0,174.2774,174.3043,174.1159,174.1249,4420.0
2020-09-29 15:10:00,194.15,194.22,194.11,194.16,4050.0,174.1607,174.2235,174.1249,174.1697,4050.0
2020-09-29 15:15:00,194.19,194.63,194.11,194.54,5688.0,174.1966,174.5913,174.1249,174.5106,5688.0
2020-09-29 15:20:00,194.58,194.6,194.26,194.3,4554.0,174.5465,174.5644,174.2594,174.2953,4554.0
2020-09-29 15:25:00,194.28,194.32,194.12,194.23,4630.0,174.2774,174.3132,174.1338,174.2325,4630.0
2020-09-29 15:30:00,194.14,194.27,194.12,194.18,5492.0,174.1518,174.2684,174.1338,174.1877,5492.0
2020-09-29 15:35:00,194.15,194.24,193.99,194.08,3421.0,174.1607,174.2415,174.0172,174.098,3421.0
2020-09-29 15:40:00,194.08,194.1,193.91,194.02,8091.0,174.098,174.1159,173.9455,174.0441,8091.0
2020-09-29 15:45:00,193.96,194.37,193.96,194.26,8632.0,173.9903,174.3581,173.9903,174.2594,8632.0
2020-09-29 15:50:00,194.18,194.41,193.89,193.99,14191.0,174.1877,174.394,173.9275,174.0172,14191.0
2020-09-29 15:55:00,193.88,193.88,193.33,193.48,48638.0,173.9185,173.9185,173.4252,173.5597,48638.0
2020-09-30 09:30:00,194.47,195.71,193.99,195.52,10933.0,174.4478,175.5601,174.0172,175.3897,10933.0
2020-09-30 09:35:00,195.32,195.81,195.26,195.81,4957.0,175.2103,175.6498,175.1565,175.6498,4957.0
2020-09-30 09:40:00,195.71,195.87,195.18,195.59,5061.0,175.5601,175.7037,175.0847,175.4525,5061.0
2020-09-30 09:45:00,195.38,195.88,195.38,195.57,1300.0,175.2641,175.7126,175.2641,175.4345,1300.0
2020-09-30 09:50:00,195.43,195.43,194.83,194.86,3461.0,175.309,175.309,174.7707,174.7976,3461.0
2020-09-30 09:55:00,194.95,195.43,194.94,195.04,2859.0,174.8784,175.309,174.8694,174.9591,2859.0
2020-09-30 10:00:00,195.13,196.15,195.05,196.15,2323.0,175.0398,175.9548,174.9681,175.9548,2323.0
2020-09-30 10:05:00,196.24,196.34,196.08,196.17,1959.0,176.0356,176.1253,175.892,175.9728,1959.0
2020-09-30 10:10:00,196.28,196.49,195.82,196.49,9731.0,176.0714,176.2598,175.6588,176.2598,9731.0
2020-09-30 10:15:00,196.58,196.94,196.58,196.68,2919.0,176.3406,176.6635,176.3406,176.4303,2919.0
2020-09-30 10:20:00,196.75,196.97,196.75,196.81,4324.0,176.4931,176.6904,176.4931,176.5469,4324.0
2020-09-30 10:25:00,196.78,196.78,196.28,196.71,2700.0,176.52,176.52,176.0714,176.4572,2700.0
2020-09-30 10:30:00,196.94,196.94,196.54,196.54,2448.0,176.6635,176.6635,176.3047,176.3047,2448.0
2020-09-30 10:35:00,196.67,196.7,196.4,196.63,3725.0,176.4213,176.4482,176.1791,176.3854,3725.0
2020-09-30 10:40:00,196.67,196.93,196.59,196.59,1200.0,176.4213,176.6545,176.3495,176.3495,1200.0
2020-09-30 10:45:00,196.86,197.03,196.76,196.93,1923.0,176.5917,176.7442,176.502,176.6545,1923.0
2020-09-30 10:50:00,196.89,197.14,196.89,197.03,2039.0,176.6186,176.8429,176.6186,176.7442,2039.0
2020-09-30 10:55:00,197.0,197.13,196.45,196.55,4614.0,176.7173,176.8339,176.2239,176.3136,4614.0
2020-09-30 11:00:00,196.45,196.5,195.69,195.69,7131.0,176.2239,176.2688,175.5422,175.5422,7131.0
2020-09-30 11:05:00,195.66,196.02,195.6,195.6,6272.0,175.5153,175.8382,175.4615,175.4615,6272.0
2020-09-30 11:10:00,195.64,195.9,195.6,195.9,2212.0,175.4973,175.7306,175.4615,175.7306,2212.0
2020-09-30 11:15:00,195.99,196.04,195.8,195.95,6473.0,175.8113,175.8562,175.6409,175.7754,6473.0
2020-09-30 11:20:00,195.95,195.98,195.35,195.38,9414.0,175.7754,175.8023,175.2372,175.2641,9414.0
2020-09-30 11:25:00,195.32,195.77,195.32,195.39,18189.0,175.2103,175.614,175.2103,175.2731,18189.0
2020-09-30 11:30:00,195.33,195.35,194.85,194.88,9717.0,175.2193,175.2372,174.7887,174.8156,9717.0
2020-09-30 11:35:00,194.97,195.02,194.59,194.59,10300.0,174.8963,174.9412,174.5554,174.5554,10300.0
2020-09-30 11:40:00,194.64,194.65,194.13,194.23,13102.0,174.6003,174.6093,174.1428,174.2325,13102.0
2020-09-30 11:45:00,194.23,194.37,193.96,194.28,37000.0,174.2325,174.3581,173.9903,174.2774,37000.0
2020-09-30 11:50:00,194.23,194.23,193.83,193.9,21272.0,174.2325,174.2325,173.8737,173.9365,21272.0
2020-09-30 11:55:00,193.88,194.04,193.79,193.89,27039.0,173.9185,174.0621,173.8378,173.9275,27039.0
2020-09-30 12:00:00,193.9,194.81,193.9,194.28,17672.0,173.9365,174.7528,173.9365,174.2774,17672.0
2020-09-30 12:05:00,194.26,194.26,193.66,193.76,31767.0,174.2594,174.2594,173.7212,173.8109,31767.0
2020-09-30 12:10:00,193.81,193.97,193.67,193.97,24013.0,173.8557,173.9993,173.7302,173.9993,24013.0
2020-09-30 12:15:00,194.0,194.14,193.87,194.03,54235.0,174.0262,174.1518,173.9096,174.0531,54235.0
2020-09-30 12:20:00,194.05,194.47,194.03,194.3,10104.0,174.071,174.4478,174.0531,174.2953,10104.0
2020-09-30 12:25:00,194.38,194.38,194.13,194.19,5386.0,174.3671,174.3671,174.1428,174.1966,5386.0
2020-09-30 12:30:00,194.21,194.3,193.8,193.87,11300.0,174.2146,174.2953,173.8468,173.9096,11300.0
2020-09-30 12:35:00,193.87,193.87,193.37,193.64,32828.0,173.9096,173.9096,173.4611,173.7033,32828.0
2020-09-30 12:40:00,193.62,194.36,193.47,194.16,23597.0,173.6853,174.3491,173.5508,174.1697,23597.0
2020-09-30 12:45:00,194.19,194.33,194.17,194.3,3221.0,174.1966,174.3222,174.1787,174.2953,3221.0
2020-09-30 12:50:00,194.27,194.5,194.18,194.3,2830.0,174.2684,174.4747,174.1877,174.2953,2830.0
2020-09-30 12:55:00,194.3,194.65,194.29,194.54,4671.0,174.2953,174.6093,174.2863,174.5106,4671.0
2020-09-30 13:00:00,194.5,194.53,194.28,194.28,4255.0,174.4747,174.5016,174.2774,174.2774,4255.0
2020-09-30 13:05:00,194.36,194.42,194.26,194.34,2583.0,174.3491,174.4029,174.2594,174.3312,2583.0
2020-09-30 13:10:00,194.35,194.38,194.27,194.37,1500.0,174.3402,174.3671,174.2684,174.3581,1500.0
2020-09-30 13:15:00,194.34,194.38,194.26,194.32,2912.0,174.3312,174.3671,174.2594,174.3132,2912.0
2020-09-30 13:20:00,194.29,194.56,194.24,194.56,4328.0,174.2863,174.5285,174.2415,174.5285,4328.0
2020-09-30 13:25:00,194.62,194.82,194.58,194.58,7199.0,174.5824,174.7618,174.5465,174.5465,7199.0
2020-09-30 13:30:00,194.6,194.95,194.6,194.95,2576.0,174.5644,174.8784,174.5644,174.8784,2576.0
2020-09-30 13:35:00,195.03,195.1,194.99,195.0,1713.0,174.9501,175.0129,174.9143,174.9232,1713.0
2020-09-30 13:40:00,195.06,195.19,195.0,195.03,7485.0,174.9771,175.0937,174.9232,174.9501,7485.0
2020-09-30 13:45:00,195.09,195.11,194.86,194.92,2537.0,175.004,175.0219,174.7976,174.8515,2537.0
2020-09-30 13:50:00,194.95,195.01,194.91,194.97,1208.0,174.8784,174.9322,174.8425,174.8963,1208.0
2020-09-30 13:55:00,194.94,194.99,194.75,194.89,9091.0,174.8694,174.9143,174.699,174.8246,9091.0
2020-09-30 14:00:00,194.87,194.92,194.78,194.87,2000.0,174.8066,174.8515,174.7259,174.8066,2000.0
2020-09-30 14:05:00,194.96,195.16,194.96,195.16,2050.0,174.8873,175.0668,174.8873,175.0668,2050.0
2020-09-30 14:10:00,195.04,195.47,195.04,195.44,1485.0,174.9591,175.3448,174.9591,175.3179,1485.0
2020-09-30 14:15:00,195.48,195.7,195.45,195.46,2865.0,175.3538,175.5512,175.3269,175.3359,2865.0
2020-09-30 14:20:00,195.61,195.65,194.46,194.62,8942.0,175.4704,175.5063,174.4388,174.5824,8942.0
2020-09-30 14:25:00,194.45,194.66,193.87,194.23,4721.0,174.4299,174.6182,173.9096,174.2325,4721.0
2020-09-30 14:30:00,194.19,194.31,193.61,193.7,7278.0,174.1966,174.3043,173.6763,173.7571,7278.0
2020-09-30 14:35:00,193.65,193.77,193.25,193.25,20254.0,173.7122,173.8199,173.3534,173.3534,20254.0
2020-09-30 14:40:00,193.34,193.36,192.76,192.98,7515.0,173.4341,173.4521,172.9139,173.1112,7515.0
2020-09-30 14:45:00,192.92,193.01,192.37,192.47,3069.0,173.0574,173.1381,172.564,172.6537,3069.0
2020-09-30 14:50:00,192.52,192.97,192.52,192.73,2077.0,172.6986,173.1022,172.6986,172.8869,2077.0
2020-09-30 14:55:00,192.72,193.55,192.54,193.34,5091.0,172.878,173.6225,172.7165,173.4341,5091.0
2020-09-30 15:00:00,193.28,193.53,192.99,193.0,1916.0,173.3803,173.6046,173.1202,173.1291,1916.0
2020-09-30 15:05:00,193.13,193.33,193.12,193.24,3787.0,173.2458,173.4252,173.2368,173.3444,3787.0
2020-09-30 15:10:00,193.14,193.15,192.22,192.29,6306.0,173.2547,173.2637,172.4295,172.4922,6306.0
2020-09-30 15:15:00,192.22,192.44,191.59,191.79,12801.0,172.4295,172.6268,171.8643,172.0437,12801.0
2020-09-30 15:20:00,191.84,192.09,191.52,192.03,5447.0,172.0886,172.3128,171.8015,172.259,5447.0
2020-09-30 15:25:00,191.95,192.44,191.77,192.38,6350.0,172.1873,172.6268,172.0258,172.573,6350.0
2020-09-30 15:30:00,192.24,192.39,191.94,192.31,8769.0,172.4474,172.5819,172.1783,172.5102,8769.0
2020-09-30 15:35:00,192.4,192.59,192.26,192.35,13849.0,172.5909,172.7614,172.4653,172.5461,13849.0
2020-09-30 15:40:00,192.27,192.58,192.18,192.52,11483.0,172.4743,172.7524,172.3936,172.6986,11483.0
2020-09-30 15:45:00,192.52,192.99,192.34,192.96,25013.0,172.6986,173.1202,172.5371,173.0933,25013.0
2020-09-30 15:50:00,192.92,193.67,192.9,193.45,27452.0,173.0574,173.7302,173.0394,173.5328,27452.0
2020-09-30 15:55:00,193.53,193.72,192.96,193.01,96925.0,173.6046,173.775,173.0933,173.1381,96925.0
2020-10-01 09:30:00,194.42,194.95,194.19,194.31,28427.0,174.4029,174.8784,174.1966,174.3043,28427.0
2020-10-01 09:35:00,194.38,194.55,193.6,194.12,7119.0,174.3671,174.5196,173.6674,174.1338,7119.0
2020-10-01 09:40:00,194.25,194.77,193.85,193.95,13351.0,174.2504,174.7169,173.8916,173.9813,13351.0
2020-10-01 09:45:00,193.88,194.22,193.59,194.05,6666.0,173.9185,174.2235,173.6584,174.071,6666.0
2020-10-01 09:50:00,194.05,194.07,193.62,193.71,7151.0,174.071,174.089,173.6853,173.766,7151.0
2020-10-01 09:55:00,193.71,193.89,193.33,193.33,4019.0,173.766,173.9275,173.4252,173.4252,4019.0
2020-10-01 10:00:00,193.38,193.81,193.13,193.4,33508.0,173.47,173.8557,173.2458,173.488,33508.0
2020-10-01 10:05:00,193.23,193.23,192.75,192.99,3559.0,173.3355,173.3355,172.9049,173.1202,3559.0
2020-10-01 10:10:00,193.1,193.1,192.62,192.88,4786.0,173.2188,173.2188,172.7883,173.0215,4786.0
2020-10-01 10:15:00,192.95,192.95,192.42,192.64,13679.0,173.0843,173.0843,172.6089,172.8062,13679.0
2020-10-01 10:20:00,192.68,192.8,192.41,192.74,20796.0,172.8421,172.9497,172.5999,172.8959,20796.0
2020-10-01 10:25:00,192.67,192.73,192.15,192.28,7388.0,172.8331,172.8869,172.3667,172.4833,7388.0
2020-10-01 10:30:00,192.27,193.19,192.09,193.06,7488.0,172.4743,173.2996,172.3128,173.183,7488.0
2020-10-01 10:35:00,193.11,193.16,192.9,193.04,4400.0,173.2278,173.2727,173.0394,173.165,4400.0
2020-10-01 10:40:00,193.01,193.58,192.86,193.43,20973.0,173.1381,173.6494,173.0036,173.5149,20973.0
2020-10-01 10:45:00,193.43,193.43,192.52,192.53,8406.0,173.5149,173.5149,172.6986,172.7075,8406.0
2020-10-01 10:50:00,192.57,192.62,192.41,192.42,3320.0,172.7434,172.7883,172.5999,172.6089,3320.0
2020-10-01 10:55:00,192.42,192.42,191.92,192.14,6753.0,172.6089,172.6089,172.1603,172.3577,6753.0
2020-10-01 11:00:00,192.26,192.8,191.99,192.65,5820.0,172.4653,172.9497,172.2231,172.8152,5820.0
2020-10-01 11:05:00,192.56,192.64,192.15,192.15,8007.0,172.7344,172.8062,172.3667,172.3667,8007.0
2020-10-01 11:10:00,192.17,192.52,191.91,192.47,7584.0,172.3846,172.6986,172.1514,172.6537,7584.0
2020-10-01 11:15:00,192.59,192.69,192.34,192.34,6018.0,172.7614,172.8511,172.5371,172.5371,6018.0
2020-10-01 11:20:00,192.46,193.0,192.42,193.0,4379.0,172.6447,173.1291,172.6089,173.1291,4379.0
2020-10-01 11:25:00,193.01,193.08,192.61,192.62,5192.0,173.1381,173.2009,172.7793,172.7883,5192.0
2020-10-01 11:30:00,192.6,192.72,192.43,192.53,10369.0,172.7703,172.878,172.6178,172.7075,10369.0
2020-10-01 11:35:00,192.47,192.53,192.22,192.27,5571.0,172.6537,172.7075,172.4295,172.4743,5571.0
2020-10-01 11:40:00,192.24,192.28,192.06,192.06,7167.0,172.4474,172.4833,172.2859,172.2859,7167.0
2020-10-01 11:45:00,192.12,192.27,191.96,191.98,10640.0,172.3397,172.4743,172.1962,172.2142,10640.0
2020-10-01 11:50:00,191.97,192.33,191.96,192.33,8907.0,172.2052,172.5281,172.1962,172.5281,8907.0
2020-10-01 11:55:00,192.28,192.5,192.05,192.28,22885.0,172.4833,172.6806,172.277,172.4833,22885.0
2020-10-01 12:00:00,192.23,192.23,191.77,191.99,16199.0,172.4384,172.4384,172.0258,172.2231,16199.0
2020-10-01 12:05:00,191.95,192.26,191.87,191.88,3935.0,172.1873,172.4653,172.1155,172.1245,3935.0
2020-10-01 12:10:00,191.91,192.0,191.69,191.74,2379.0,172.1514,172.2321,171.954,171.9989,2379.0
2020-10-01 12:15:00,191.69,191.85,191.47,191.85,8726.0,171.954,172.0975,171.7567,172.0975,8726.0
2020-10-01 12:20:00,191.81,192.23,191.75,192.22,4959.0,172.0617,172.4384,172.0078,172.4295,4959.0
2020-10-01 12:25:00,192.11,192.17,192.08,192.16,3552.0,172.3308,172.3846,172.3039,172.3756,3552.0
2020-10-01 12:30:00,192.14,192.17,192.03,192.08,4711.0,172.3577,172.3846,172.259,172.3039,4711.0
2020-10-01 12:35:00,192.09,192.21,191.86,192.21,5380.0,172.3128,172.4205,172.1065,172.4205,5380.0
2020-10-01 12:40:00,192.17,192.29,192.07,192.24,5862.0,172.3846,172.4922,172.2949,172.4474,5862.0
2020-10-01 12:45:00,192.25,192.27,192.05,192.05,2013.0,172.4564,172.4743,172.277,172.277,2013.0
2020-10-01 12:50:00,192.09,192.12,191.9,191.91,4611.0,172.3128,172.3397,172.1424,172.1514,4611.0
2020-10-01 12:55:00,191.92,191.97,191.69,191.71,3906.0,172.1603,172.2052,171.954,171.972,3906.0
2020-10-01 13:00:00,191.68,191.68,191.48,191.52,5167.0,171.945,171.945,171.7656,171.8015,5167.0
2020-10-01 13:05:00,191.51,191.77,191.41,191.66,3704.0,171.7926,172.0258,171.7028,171.9271,3704.0
2020-10-01 13:10:00,191.6,191.6,191.12,191.12,6572.0,171.8733,171.8733,171.4427,171.4427,6572.0
2020-10-01 13:15:00,191.14,191.34,190.96,191.0,6853.0,171.4606,171.6401,171.2992,171.3351,6853.0
2020-10-01 13:20:00,190.96,191.07,190.83,190.84,5236.0,171.2992,171.3979,171.1826,171.1915,5236.0
2020-10-01 13:25:00,190.81,190.81,190.4,190.6,5544.0,171.1646,171.1646,170.7968,170.9762,5544.0
2020-10-01 13:30:00,190.6,190.72,190.37,190.57,5122.0,170.9762,171.0839,170.7699,170.9493,5122.0
2020-10-01 13:35:00,190.59,190.71,190.51,190.51,4649.0,170.9673,171.0749,170.8955,170.8955,4649.0
2020-10-01 13:40:00,190.49,190.49,190.23,190.44,5035.0,170.8776,170.8776,170.6443,170.8327,5035.0
2020-10-01 13:45:00,190.46,190.51,190.07,190.16,4508.0,170.8507,170.8955,170.5008,170.5815,4508.0
2020-10-01 13:50:00,190.17,190.32,190.04,190.14,4021.0,170.5905,170.7251,170.4739,170.5636,4021.0
2020-10-01 13:55:00,190.03,190.22,189.49,189.71,8357.0,170.4649,170.6354,169.9805,170.1779,8357.0
2020-10-01 14:00:00,189.63,190.06,189.17,189.63,14097.0,170.1061,170.4918,169.6935,170.1061,14097.0
2020-10-01 14:05:00,189.75,189.75,188.87,188.95,15195.0,170.2138,170.2138,169.4244,169.4961,15195.0
2020-10-01 14:10:00,188.93,189.06,188.69,188.94,7533.0,169.4782,169.5948,169.2629,169.4872,7533.0
2020-10-01 14:15:00,188.95,189.07,188.68,188.87,9771.0,169.4961,169.6038,169.2539,169.4244,9771.0
2020-10-01 14:20:00,188.81,189.19,188.69,189.19,7832.0,169.3705,169.7114,169.2629,169.7114,7832.0
2020-10-01 14:25:00,189.17,189.71,189.17,189.67,6117.0,169.6935,170.1779,169.6935,170.142,6117.0
2020-10-01 14:30:00,189.67,189.93,189.67,189.81,5988.0,170.142,170.3752,170.142,170.2676,5988.0
2020-10-01 14:35:00,189.83,190.08,189.75,189.98,5144.0,170.2855,170.5098,170.2138,170.4201,5144.0
2020-10-01 14:40:00,190.0,190.12,189.72,190.06,9264.0,170.438,170.5457,170.1868,170.4918,9264.0
2020-10-01 14:45:00,190.01,190.25,189.89,190.09,6186.0,170.447,170.6623,170.3393,170.5188,6186.0
2020-10-01 14:50:00,190.09,190.45,190.09,190.15,4753.0,170.5188,170.8417,170.5188,170.5726,4753.0
2020-10-01 14:55:00,190.11,190.73,190.06,190.67,5977.0,170.5367,171.0929,170.4918,171.039,5977.0
2020-10-01 15:00:00,190.69,191.02,190.69,190.92,4718.0,171.057,171.353,171.057,171.2633,4718.0
2020-10-01 15:05:00,190.9,190.9,190.58,190.85,2910.0,171.2454,171.2454,170.9583,171.2005,2910.0
2020-10-01 15:10:00,190.85,191.21,190.79,190.97,7393.0,171.2005,171.5234,171.1467,171.3081,7393.0
2020-10-01 15:15:00,190.99,191.01,190.55,190.56,5265.0,171.3261,171.344,170.9314,170.9404,5265.0
2020-10-01 15:20:00,190.59,190.59,190.18,190.5,4606.0,170.9673,170.9673,170.5995,170.8865,4606.0
2020-10-01 15:25:00,190.39,190.54,190.15,190.15,6860.0,170.7879,170.9224,170.5726,170.5726,6860.0
2020-10-01 15:30:00,190.14,190.47,190.13,190.36,7191.0,170.5636,170.8596,170.5546,170.761,7191.0
2020-10-01 15:35:00,190.32,190.59,190.28,190.52,8806.0,170.7251,170.9673,170.6892,170.9045,8806.0
2020-10-01 15:40:00,190.53,190.65,190.34,190.53,15114.0,170.9135,171.0211,170.743,170.9135,15114.0
2020-10-01 15:45:00,190.49,190.76,190.23,190.76,19072.0,170.8776,171.1198,170.6443,171.1198,19072.0
2020-10-01 15:50:00,191.02,191.15,190.45,190.57,18681.0,171.353,171.4696,170.8417,170.9493,18681.0
2020-10-01 15:55:00,190.6,190.98,190.36,190.97,67332.0,170.9762,171.3171,170.761,171.3081,67332.0
2020-10-02 09:30:00,188.73,189.5,188.14,189.46,28463.0,169.2988,169.9895,168.7695,169.9536,28463.0
2020-10-02 09:35:00,189.57,190.55,189.41,190.55,6396.0,170.0523,170.9314,169.9088,170.9314,6396.0
2020-10-02 09:40:00,190.53,190.73,190.2,190.26,16928.0,170.9135,171.0929,170.6174,170.6712,16928.0
2020-10-02 09:45:00,190.21,190.52,189.84,190.0,4850.0,170.6264,170.9045,170.2945,170.438,4850.0
2020-10-02 09:50:00,190.1,190.27,189.64,189.74,3650.0,170.5277,170.6802,170.1151,170.2048,3650.0
2020-10-02 09:55:00,189.74,190.57,189.73,190.47,1253.0,170.2048,170.9493,170.1958,170.8596,1253.0
2020-10-02 10:00:00,190.34,191.4,190.34,191.24,4058.0,170.743,171.6939,170.743,171.5504,4058.0
2020-10-02 10:05:00,191.32,191.76,191.32,191.76,2831.0,171.6221,172.0168,171.6221,172.0168,2831.0
2020-10-02 10:10:00,191.68,191.68,190.94,191.02,8287.0,171.945,171.945,171.2812,171.353,8287.0
2020-10-02 10:15:00,191.09,191.35,190.91,191.35,5334.0,171.4158,171.649,171.2543,171.649,5334.0
2020-10-02 10:20:00,191.18,191.18,190.73,190.82,4120.0,171.4965,171.4965,171.0929,171.1736,4120.0
2020-10-02 10:25:00,190.68,191.65,190.65,191.47,4517.0,171.048,171.9181,171.0211,171.7567,4517.0
2020-10-02 10:30:00,191.52,191.65,191.12,191.65,3064.0,171.8015,171.9181,171.4427,171.9181,3064.0
2020-10-02 10:35:00,191.54,191.77,191.27,191.28,3902.0,171.8195,172.0258,171.5773,171.5862,3902.0
2020-10-02 10:40:00,191.22,191.43,191.03,191.43,2427.0,171.5324,171.7208,171.362,171.7208,2427.0
2020-10-02 10:45:00,191.29,191.8,191.28,191.69,2995.0,171.5952,172.0527,171.5862,171.954,2995.0
2020-10-02 10:50:00,191.81,191.87,191.57,191.82,7231.0,172.0617,172.1155,171.8464,172.0706,7231.0
2020-10-02 10:55:00,191.84,191.97,191.69,191.73,6612.0,172.0886,172.2052,171.954,171.9899,6612.0
2020-10-02 11:00:00,191.66,191.91,191.5,191.79,3171.0,171.9271,172.1514,171.7836,172.0437,3171.0
2020-10-02 11:05:00,191.72,192.27,191.54,192.16,5673.0,171.9809,172.4743,171.8195,172.3756,5673.0
2020-10-02 11:10:00,192.16,192.33,192.07,192.11,3720.0,172.3756,172.5281,172.2949,172.3308,3720.0
2020-10-02 11:15:00,192.15,192.94,192.09,192.94,3311.0,172.3667,173.0753,172.3128,173.0753,3311.0
2020-10-02 11:20:00,192.88,193.02,192.53,192.62,8264.0,173.0215,173.1471,172.7075,172.7883,8264.0
2020-10-02 11:25:00,192.71,192.9,192.57,192.77,809.0,172.869,173.0394,172.7434,172.9228,809.0
2020-10-02 11:30:00,192.93,192.93,192.35,192.35,2471.0,173.0664,173.0664,172.5461,172.5461,2471.0
2020-10-02 11:35:00,192.35,192.53,192.08,192.08,5844.0,172.5461,172.7075,172.3039,172.3039,5844.0
2020-10-02 11:40:00,191.99,192.11,191.65,191.88,9420.0,172.2231,172.3308,171.9181,172.1245,9420.0
2020-10-02 11:45:00,191.8,191.89,191.68,191.89,3891.0,172.0527,172.1334,171.945,172.1334,3891.0
2020-10-02 11:50:00,191.81,191.88,191.63,191.72,3969.0,172.0617,172.1245,171.9002,171.9809,3969.0
2020-10-02 11:55:00,191.69,191.71,191.25,191.26,4364.0,171.954,171.972,171.5593,171.5683,4364.0
2020-10-02 12:00:00,191.22,191.55,191.17,191.54,2613.0,171.5324,171.8284,171.4876,171.8195,2613.0
2020-10-02 12:05:00,191.49,192.4,191.47,192.22,18449.0,171.7746,172.5909,171.7567,172.4295,18449.0
2020-10-02 12:10:00,192.23,193.49,192.18,193.08,13677.0,172.4384,173.5687,172.3936,173.2009,13677.0
2020-10-02 12:15:00,192.98,193.08,192.17,192.75,33997.0,173.1112,173.2009,172.3846,172.9049,33997.0
2020-10-02 12:20:00,193.02,193.36,192.63,192.97,6024.0,173.1471,173.4521,172.7972,173.1022,6024.0
2020-10-02 12:25:00,192.98,193.31,192.97,193.08,5984.0,173.1112,173.4072,173.1022,173.2009,5984.0
2020-10-02 12:30:00,193.14,193.37,193.11,193.27,3520.0,173.2547,173.4611,173.2278,173.3713,3520.0
2020-10-02 12:35:00,193.32,193.61,193.26,193.59,4181.0,173.4162,173.6763,173.3624,173.6584,4181.0
2020-10-02 12:40:00,193.47,193.77,193.47,193.65,5777.0,173.5508,173.8199,173.5508,173.7122,5777.0
2020-10-02 12:45:00,193.73,193.73,193.48,193.53,2314.0,173.784,173.784,173.5597,173.6046,2314.0
2020-10-02 12:50:00,193.36,193.44,193.23,193.34,2659.0,173.4521,173.5238,173.3355,173.4341,2659.0
2020-10-02 12:55:00,193.18,193.46,193.04,193.46,2763.0,173.2906,173.5418,173.165,173.5418,2763.0
2020-10-02 13:00:00,193.49,193.7,193.29,193.33,3499.0,173.5687,173.7571,173.3893,173.4252,3499.0
2020-10-02 13:05:00,193.36,193.44,193.18,193.39,1441.0,173.4521,173.5238,173.2906,173.479,1441.0
2020-10-02 13:10:00,193.48,193.8,193.18,193.18,3401.0,173.5597,173.8468,173.2906,173.2906,3401.0
2020-10-02 13:15:00,193.21,193.6,193.21,193.58,2561.0,173.3175,173.6674,173.3175,173.6494,2561.0
2020-10-02 13:20:00,193.52,193.88,193.49,193.87,2215.0,173.5956,173.9185,173.5687,173.9096,2215.0
2020-10-02 13:25:00,193.84,193.97,193.61,193.62,3337.0,173.8827,173.9993,173.6763,173.6853,3337.0
2020-10-02 13:30:00,193.66,193.67,193.16,193.16,2301.0,173.7212,173.7302,173.2727,173.2727,2301.0
2020-10-02 13:35:00,193.15,193.36,193.15,193.36,1084.0,173.2637,173.4521,173.2637,173.4521,1084.0
2020-10-02 13:40:00,193.25,193.25,192.64,192.71,1762.0,173.3534,173.3534,172.8062,172.869,1762.0
2020-10-02 13:45:00,192.8,192.9,192.44,192.5,2100.0,172.9497,173.0394,172.6268,172.6806,2100.0
2020-10-02 13:50:00,192.58,192.77,192.54,192.7,1159.0,172.7524,172.9228,172.7165,172.86,1159.0
2020-10-02 13:55:00,192.71,192.79,192.57,192.78,1150.0,172.869,172.9408,172.7434,172.9318,1150.0
2020-10-02 14:00:00,192.72,193.25,192.72,193.09,3128.0,172.878,173.3534,172.878,173.2099,3128.0
2020-10-02 14:05:00,193.06,193.29,193.06,193.27,790.0,173.183,173.3893,173.183,173.3713,790.0
2020-10-02 14:10:00,193.28,193.37,193.15,193.37,2217.0,173.3803,173.4611,173.2637,173.4611,2217.0
2020-10-02 14:15:00,193.39,193.54,193.28,193.47,2497.0,173.479,173.6135,173.3803,173.5508,2497.0
2020-10-02 14:20:00,193.53,193.97,193.47,193.97,17990.0,173.6046,173.9993,173.5508,173.9993,17990.0
2020-10-02 14:25:00,193.94,193.98,193.64,193.69,3372.0,173.9724,174.0082,173.7033,173.7481,3372.0
2020-10-02 14:30:00,193.77,193.84,193.56,193.83,4413.0,173.8199,173.8827,173.6315,173.8737,4413.0
2020-10-02 14:35:00,194.09,194.17,193.95,194.08,4248.0,174.1069,174.1787,173.9813,174.098,4248.0
2020-10-02 14:40:00,193.98,194.12,193.85,193.85,3840.0,174.0082,174.1338,173.8916,173.8916,3840.0
2020-10-02 14:45:00,193.84,194.06,193.78,193.78,1414.0,173.8827,174.08,173.8288,173.8288,1414.0
2020-10-02 14:50:00,193.73,193.73,193.52,193.52,2693.0,173.784,173.784,173.5956,173.5956,2693.0
2020-10-02 14:55:00,193.7,193.95,193.44,193.56,3649.0,173.7571,173.9813,173.5238,173.6315,3649.0
2020-10-02 15:00:00,193.46,193.56,193.12,193.26,3635.0,173.5418,173.6315,173.2368,173.3624,3635.0
2020-10-02 15:05:00,193.14,193.39,193.05,193.06,4900.0,173.2547,173.479,173.174,173.183,4900.0
2020-10-02 15:10:00,193.06,193.46,192.73,192.84,12219.0,173.183,173.5418,172.8869,172.9856,12219.0
2020-10-02 15:15:00,192.55,192.97,192.55,192.75,2748.0,172.7255,173.1022,172.7255,172.9049,2748.0
2020-10-02 15:20:00,192.85,193.01,192.75,192.88,3767.0,172.9946,173.1381,172.9049,173.0215,3767.0
2020-10-02 15:25:00,192.94,192.94,192.61,192.77,7450.0,173.0753,173.0753,172.7793,172.9228,7450.0
2020-10-02 15:30:00,192.72,193.14,192.56,192.87,7903.0,172.878,173.2547,172.7344,173.0125,7903.0
2020-10-02 15:35:00,192.75,192.75,192.34,192.46,9427.0,172.9049,172.9049,172.5371,172.6447,9427.0
2020-10-02 15:40:00,192.47,192.48,192.1,192.39,15208.0,172.6537,172.6627,172.3218,172.5819,15208.0
2020-10-02 15:45:00,192.36,192.36,192.06,192.29,18746.0,172.555,172.555,172.2859,172.4922,18746.0
2020-10-02 15:50:00,192.33,192.34,191.58,191.7,38756.0,172.5281,172.5371,171.8553,171.963,38756.0
2020-10-02 15:55:00,191.65,192.11,191.46,192.11,67412.0,171.9181,172.3308,171.7477,172.3308,67412.0
2020-10-05 09:30:00,194.16,195.25,193.57,194.69,31690.0,174.1697,175.1475,173.6405,174.6451,31690.0
2020-10-05 09:35:00,194.73,195.2,194.64,195.2,5350.0,174.681,175.1026,174.6003,175.1026,5350.0
2020-10-05 09:40:00,195.32,195.39,194.93,195.39,3110.0,175.2103,175.2731,174.8604,175.2731,3110.0
2020-10-05 09:45:00,195.52,195.96,195.52,195.86,5357.0,175.3897,175.7844,175.3897,175.6947,5357.0
2020-10-05 09:50:00,196.09,196.1,195.5,195.7,16825.0,175.901,175.91,175.3718,175.5512,16825.0
2020-10-05 09:55:00,195.61,196.12,195.29,196.12,7204.0,175.4704,175.9279,175.1834,175.9279,7204.0
2020-10-05 10:00:00,196.27,196.56,196.06,196.4,9693.0,176.0625,176.3226,175.8741,176.1791,9693.0
2020-10-05 10:05:00,196.35,196.69,196.31,196.58,1557.0,176.1342,176.4392,176.0984,176.3406,1557.0
2020-10-05 10:10:00,196.71,196.71,196.22,196.44,1626.0,176.4572,176.4572,176.0176,176.215,1626.0
2020-10-05 10:15:00,196.5,197.07,196.5,196.99,5935.0,176.2688,176.7801,176.2688,176.7083,5935.0
2020-10-05 10:20:00,197.01,197.36,196.91,196.91,5326.0,176.7263,177.0402,176.6366,176.6366,5326.0
2020-10-05 10:25:00,196.91,197.07,196.82,197.03,2737.0,176.6366,176.7801,176.5558,176.7442,2737.0
2020-10-05 10:30:00,197.22,197.7,197.09,197.09,4681.0,176.9147,177.3452,176.798,176.798,4681.0
2020-10-05 10:35:00,197.13,197.15,196.44,196.64,2866.0,176.8339,176.8519,176.215,176.3944,2866.0
2020-10-05 10:40:00,196.56,196.92,196.55,196.83,1718.0,176.3226,176.6456,176.3136,176.5648,1718.0
2020-10-05 10:45:00,196.76,196.94,196.68,196.83,1340.0,176.502,176.6635,176.4303,176.5648,1340.0
2020-10-05 10:50:00,196.92,197.2,196.9,197.07,3100.0,176.6456,176.8967,176.6276,176.7801,3100.0
2020-10-05 10:55:00,197.05,197.5,197.04,197.48,13045.0,176.7622,177.1658,176.7532,177.1479,13045.0
2020-10-05 11:00:00,197.48,197.82,197.47,197.75,4939.0,177.1479,177.4529,177.1389,177.3901,4939.0
2020-10-05 11:05:00,197.74,197.76,197.45,197.59,6506.0,177.3811,177.3991,177.121,177.2466,6506.0
2020-10-05 11:10:00,197.54,197.63,197.35,197.63,11608.0,177.2017,177.2824,177.0313,177.2824,11608.0
2020-10-05 11:15:00,197.78,198.27,197.78,197.83,6868.0,177.417,177.8566,177.417,177.4619,6868.0
2020-10-05 11:20:00,197.84,197.89,197.61,197.69,6127.0,177.4708,177.5157,177.2645,177.3363,6127.0
2020-10-05 11:25:00,197.67,197.74,197.49,197.51,6731.0,177.3183,177.3811,177.1569,177.1748,6731.0
2020-10-05 11:30:00,197.49,197.58,197.27,197.27,2757.0,177.1569,177.2376,176.9595,176.9595,2757.0
2020-10-05 11:35:00,197.19,197.19,196.92,196.92,2057.0,176.8878,176.8878,176.6456,176.6456,2057.0
2020-10-05 11:40:00,196.97,197.3,196.97,197.27,2838.0,176.6904,176.9864,176.6904,176.9595,2838.0
2020-10-05 11:45:00,197.19,197.43,197.12,197.33,1740.0,176.8878,177.103,176.825,177.0133,1740.0
2020-10-05 11:50:00,197.29,197.67,197.28,197.52,2050.0,176.9775,177.3183,176.9685,177.1838,2050.0
2020-10-05 11:55:00,197.54,197.72,197.52,197.63,3632.0,177.2017,177.3632,177.1838,177.2824,3632.0
2020-10-05 12:00:00,197.57,197.62,197.37,197.47,2841.0,177.2286,177.2735,177.0492,177.1389,2841.0
2020-10-05 12:05:00,197.4,197.4,197.2,197.28,3725.0,177.0761,177.0761,176.8967,176.9685,3725.0
2020-10-05 12:10:00,197.24,197.31,196.92,196.92,2888.0,176.9326,176.9954,176.6456,176.6456,2888.0
2020-10-05 12:15:00,196.92,197.0,196.82,196.98,1353.0,176.6456,176.7173,176.5558,176.6994,1353.0
2020-10-05 12:20:00,196.96,197.04,196.92,197.03,1518.0,176.6814,176.7532,176.6456,176.7442,1518.0
2020-10-05 12:25:00,196.97,196.97,196.74,196.75,1873.0,176.6904,176.6904,176.4841,176.4931,1873.0
2020-10-05 12:30:00,196.73,196.83,196.72,196.77,600.0,176.4751,176.5648,176.4661,176.511,600.0
2020-10-05 12:35:00,196.78,196.83,196.71,196.77,3487.0,176.52,176.5648,176.4572,176.511,3487.0
2020-10-05 12:40:00,196.88,196.98,196.75,196.89,1183.0,176.6097,176.6994,176.4931,176.6186,1183.0
2020-10-05 12:45:00,196.89,196.97,196.74,196.84,3421.0,176.6186,176.6904,176.4841,176.5738,3421.0
2020-10-05 12:50:00,196.86,197.0,196.82,196.91,1082.0,176.5917,176.7173,176.5558,176.6366,1082.0
2020-10-05 12:55:00,196.88,197.14,196.83,197.11,2884.0,176.6097,176.8429,176.5648,176.816,2884.0
2020-10-05 13:00:00,197.21,197.22,196.77,196.77,2200.0,176.9057,176.9147,176.511,176.511,2200.0
2020-10-05 13:05:00,196.89,197.13,196.82,197.13,8065.0,176.6186,176.8339,176.5558,176.8339,8065.0
2020-10-05 13:10:00,197.15,197.25,197.06,197.24,2571.0,176.8519,176.9416,176.7711,176.9326,2571.0
2020-10-05 13:15:00,197.13,197.25,197.13,197.22,819.0,176.8339,176.9416,176.8339,176.9147,819.0
2020-10-05 13:20:00,197.12,197.14,196.92,196.92,653.0,176.825,176.8429,176.6456,176.6456,653.0
2020-10-05 13:25:00,197.12,197.25,197.08,197.25,1673.0,176.825,176.9416,176.7891,176.9416,1673.0
2020-10-05 13:30:00,197.31,197.59,197.31,197.59,3664.0,176.9954,177.2466,176.9954,177.2466,3664.0
2020-10-05 13:35:00,197.56,197.65,197.51,197.53,3289.0,177.2197,177.3004,177.1748,177.1927,3289.0
2020-10-05 13:40:00,197.53,197.53,197.37,197.37,900.0,177.1927,177.1927,177.0492,177.0492,900.0
2020-10-05 13:45:00,197.31,197.31,197.13,197.19,1059.0,176.9954,176.9954,176.8339,176.8878,1059.0
2020-10-05 13:50:00,197.12,197.21,197.08,197.08,1900.0,176.825,176.9057,176.7891,176.7891,1900.0
2020-10-05 13:55:00,197.02,197.1,196.87,196.88,1876.0,176.7353,176.807,176.6007,176.6097,1876.0
2020-10-05 14:00:00,196.88,196.96,196.83,196.9,2478.0,176.6097,176.6814,176.5648,176.6276,2478.0
2020-10-05 14:05:00,196.87,197.01,196.84,196.96,1568.0,176.6007,176.7263,176.5738,176.6814,1568.0
2020-10-05 14:10:00,196.94,197.14,196.94,197.14,1604.0,176.6635,176.8429,176.6635,176.8429,1604.0
2020-10-05 14:15:00,197.15,197.29,197.03,197.28,3382.0,176.8519,176.9775,176.7442,176.9685,3382.0
2020-10-05 14:20:00,197.21,197.22,196.97,197.07,3590.0,176.9057,176.9147,176.6904,176.7801,3590.0
2020-10-05 14:25:00,197.08,197.08,196.97,197.05,1976.0,176.7891,176.7891,176.6904,176.7622,1976.0
2020-10-05 14:30:00,197.06,197.27,197.06,197.25,1372.0,176.7711,176.9595,176.7711,176.9416,1372.0
2020-10-05 14:35:00,197.18,197.34,197.1,197.15,3854.0,176.8788,177.0223,176.807,176.8519,3854.0
2020-10-05 14:40:00,197.18,197.39,197.18,197.32,3031.0,176.8788,177.0672,176.8788,177.0044,3031.0
2020-10-05 14:45:00,197.38,197.38,197.25,197.26,1733.0,177.0582,177.0582,176.9416,176.9505,1733.0
2020-10-05 14:50:00,197.27,197.42,197.12,197.18,2507.0,176.9595,177.0941,176.825,176.8788,2507.0
2020-10-05 14:55:00,197.11,197.52,197.11,197.52,2475.0,176.816,177.1838,176.816,177.1838,2475.0
2020-10-05 15:00:00,197.46,197.5,197.37,197.44,1826.0,177.13,177.1658,177.0492,177.112,1826.0
2020-10-05 15:05:00,197.44,197.46,197.19,197.46,7146.0,177.112,177.13,176.8878,177.13,7146.0
2020-10-05 15:10:00,197.5,197.83,197.44,197.8,3160.0,177.1658,177.4619,177.112,177.4349,3160.0
2020-10-05 15:15:00,197.82,198.01,197.82,197.91,2341.0,177.4529,177.6233,177.4529,177.5336,2341.0
2020-10-05 15:20:00,197.92,198.07,197.91,198.0,3999.0,177.5426,177.6771,177.5336,177.6144,3999.0
2020-10-05 15:25:00,197.97,198.21,197.95,198.05,3721.0,177.5874,177.8027,177.5695,177.6592,3721.0
2020-10-05 15:30:00,198.03,198.12,197.8,197.85,15072.0,177.6413,177.722,177.4349,177.4798,15072.0
2020-10-05 15:35:00,197.85,197.88,197.66,197.74,7534.0,177.4798,177.5067,177.3094,177.3811,7534.0
2020-10-05 15:40:00,197.83,197.94,197.67,197.68,6364.0,177.4619,177.5605,177.3183,177.3273,6364.0
2020-10-05 15:45:00,197.66,197.9,197.6,197.9,11586.0,177.3094,177.5247,177.2555,177.5247,11586.0
2020-10-05 15:50:00,197.9,197.91,197.56,197.7,14055.0,177.5247,177.5336,177.2197,177.3452,14055.0
2020-10-05 15:55:00,197.73,197.93,197.35,197.9,45939.0,177.3722,177.5516,177.0313,177.5247,45939.0
2020-10-06 09:30:00,198.13,198.16,197.17,197.55,20249.0,177.731,177.7579,176.8698,177.2107,20249.0
2020-10-06 09:35:00,197.73,198.1,197.53,197.93,7200.0,177.3722,177.7041,177.1927,177.5516,7200.0
2020-10-06 09:40:00,197.81,197.93,197.32,197.57,4314.0,177.4439,177.5516,177.0044,177.2286,4314.0
2020-10-06 09:45:00,197.4,197.94,197.31,197.94,7533.0,177.0761,177.5605,176.9954,177.5605,7533.0
2020-10-06 09:50:00,197.81,198.11,197.76,197.97,6447.0,177.4439,177.713,177.3991,177.5874,6447.0
2020-10-06 09:55:00,197.83,197.91,197.59,197.63,9240.0,177.4619,177.5336,177.2466,177.2824,9240.0
2020-10-06 10:00:00,197.55,197.74,197.45,197.61,6806.0,177.2107,177.3811,177.121,177.2645,6806.0
2020-10-06 10:05:00,197.6,197.88,197.45,197.77,4264.0,177.2555,177.5067,177.121,177.408,4264.0
2020-10-06 10:10:00,197.85,198.04,197.73,197.79,4319.0,177.4798,177.6502,177.3722,177.426,4319.0
2020-10-06 10:15:00,197.86,198.24,197.86,198.1,5322.0,177.4888,177.8296,177.4888,177.7041,5322.0
2020-10-06 10:20:00,197.95,198.14,197.72,198.02,6052.0,177.5695,177.7399,177.3632,177.6323,6052.0
2020-10-06 10:25:00,198.06,198.43,197.95,198.24,4322.0,177.6682,178.0001,177.5695,177.8296,4322.0
2020-10-06 10:30:00,198.22,198.42,198.22,198.37,2883.0,177.8117,177.9911,177.8117,177.9463,2883.0
2020-10-06 10:35:00,198.35,198.35,197.87,198.09,2909.0,177.9283,177.9283,177.4977,177.6951,2909.0
2020-10-06 10:40:00,198.19,198.43,197.43,197.81,3549.0,177.7848,178.0001,177.103,177.4439,3549.0
2020-10-06 10:45:00,197.86,198.19,197.86,198.03,2101.0,177.4888,177.7848,177.4888,177.6413,2101.0
2020-10-06 10:50:00,198.04,198.41,198.04,198.39,3200.0,177.6502,177.9821,177.6502,177.9642,3200.0
2020-10-06 10:55:00,198.39,198.73,198.38,198.73,1700.0,177.9642,178.2692,177.9552,178.2692,1700.0
2020-10-06 11:00:00,198.74,198.76,198.59,198.72,6673.0,178.2782,178.2961,178.1436,178.2602,6673.0
2020-10-06 11:05:00,198.71,198.75,198.58,198.75,1805.0,178.2513,178.2871,178.1346,178.2871,1805.0
2020-10-06 11:10:00,198.79,198.85,198.51,198.58,2619.0,178.323,178.3768,178.0718,178.1346,2619.0
2020-10-06 11:15:00,198.65,198.75,198.64,198.7,710.0,178.1974,178.2871,178.1885,178.2423,710.0
2020-10-06 11:20:00,198.67,198.75,198.6,198.7,2000.0,178.2154,178.2871,178.1526,178.2423,2000.0
2020-10-06 11:25:00,198.66,198.66,198.42,198.62,2411.0,178.2064,178.2064,177.9911,178.1705,2411.0
2020-10-06 11:30:00,198.53,198.92,198.4,198.92,3488.0,178.0898,178.4396,177.9732,178.4396,3488.0
2020-10-06 11:35:00,198.78,199.19,198.78,199.13,28457.0,178.314,178.6818,178.314,178.628,28457.0
2020-10-06 11:40:00,199.17,199.38,198.98,199.37,26544.0,178.6639,178.8523,178.4935,178.8433,26544.0
2020-10-06 11:45:00,199.37,199.43,198.74,198.86,3409.0,178.8433,178.8971,178.2782,178.3858,3409.0
2020-10-06 11:50:00,198.76,198.76,198.49,198.57,1707.0,178.2961,178.2961,178.0539,178.1257,1707.0
2020-10-06 11:55:00,198.52,198.57,198.39,198.41,1700.0,178.0808,178.1257,177.9642,177.9821,1700.0
2020-10-06 12:00:00,198.36,198.67,198.36,198.52,3787.0,177.9373,178.2154,177.9373,178.0808,3787.0
2020-10-06 12:05:00,198.56,198.68,198.55,198.68,951.0,178.1167,178.2243,178.1077,178.2243,951.0
2020-10-06 12:10:00,198.61,198.73,198.54,198.73,950.0,178.1616,178.2692,178.0988,178.2692,950.0
2020-10-06 12:15:00,198.77,198.83,198.64,198.82,2942.0,178.3051,178.3589,178.1885,178.3499,2942.0
2020-10-06 12:20:00,198.77,199.22,198.76,199.12,3228.0,178.3051,178.7087,178.2961,178.619,3228.0
2020-10-06 12:25:00,199.08,199.12,198.85,198.9,1855.0,178.5832,178.619,178.3768,178.4217,1855.0
2020-10-06 12:30:00,198.85,199.03,198.85,198.96,2249.0,178.3768,178.5383,178.3768,178.4755,2249.0
2020-10-06 12:35:00,198.93,199.02,198.78,198.79,4073.0,178.4486,178.5293,178.314,178.323,4073.0
2020-10-06 12:40:00,198.78,198.88,198.73,198.77,2135.0,178.314,178.4038,178.2692,178.3051,2135.0
2020-10-06 12:45:00,198.81,199.19,198.8,199.19,3399.0,178.341,178.6818,178.332,178.6818,3399.0
2020-10-06 12:50:00,199.22,199.45,199.22,199.45,2539.0,178.7087,178.9151,178.7087,178.9151,2539.0
2020-10-06 12:55:00,199.44,199.57,199.32,199.57,4925.0,178.9061,179.0227,178.7985,179.0227,4925.0
2020-10-06 13:00:00,199.55,199.58,199.42,199.47,2532.0,179.0048,179.0317,178.8882,178.933,2532.0
2020-10-06 13:05:00,199.42,199.8,199.42,199.8,2579.0,178.8882,179.229,178.8882,179.229,2579.0
2020-10-06 13:10:00,199.74,199.86,199.67,199.81,2749.0,179.1752,179.2829,179.1124,179.238,2749.0
2020-10-06 13:15:00,199.82,200.1,199.82,199.94,13655.0,179.247,179.4981,179.247,179.3546,13655.0
2020-10-06 13:20:00,199.97,200.28,199.95,200.11,3751.0,179.3815,179.6596,179.3636,179.5071,3751.0
2020-10-06 13:25:00,200.07,200.35,200.07,200.31,2805.0,179.4712,179.7224,179.4712,179.6865,2805.0
2020-10-06 13:30:00,200.31,200.59,200.25,200.57,4827.0,179.6865,179.9377,179.6327,179.9198,4827.0
2020-10-06 13:35:00,200.5,200.66,200.5,200.66,4088.0,179.857,180.0005,179.857,180.0005,4088.0
2020-10-06 13:40:00,200.57,200.82,200.51,200.72,6950.0,179.9198,180.144,179.8659,180.0543,6950.0
2020-10-06 13:45:00,200.76,200.93,200.57,200.83,20906.0,180.0902,180.2427,179.9198,180.153,20906.0
2020-10-06 13:50:00,200.82,201.17,200.76,200.94,14543.0,180.144,180.458,180.0902,180.2517,14543.0
2020-10-06 13:55:00,201.03,201.24,200.96,200.96,6640.0,180.3324,180.5208,180.2696,180.2696,6640.0
2020-10-06 14:00:00,200.95,201.07,200.47,200.47,8164.0,180.2606,180.3683,179.83,179.83,8164.0
2020-10-06 14:05:00,200.47,200.78,200.47,200.57,10492.0,179.83,180.1081,179.83,179.9198,10492.0
2020-10-06 14:10:00,200.58,200.66,200.09,200.66,20436.0,179.9287,180.0005,179.4892,180.0005,20436.0
2020-10-06 14:15:00,200.64,200.72,200.51,200.59,4032.0,179.9825,180.0543,179.8659,179.9377,4032.0
2020-10-06 14:20:00,200.53,200.88,200.45,200.52,8406.0,179.8839,180.1978,179.8121,179.8749,8406.0
2020-10-06 14:25:00,200.51,200.54,200.37,200.51,2844.0,179.8659,179.8928,179.7403,179.8659,2844.0
2020-10-06 14:30:00,200.46,200.51,200.34,200.38,6707.0,179.8211,179.8659,179.7134,179.7493,6707.0
2020-10-06 14:35:00,200.44,200.62,200.28,200.57,4013.0,179.8031,179.9646,179.6596,179.9198,4013.0
2020-10-06 14:40:00,200.57,200.73,200.56,200.56,9188.0,179.9198,180.0633,179.9108,179.9108,9188.0
2020-10-06 14:45:00,200.59,200.79,199.88,199.88,6909.0,179.9377,180.1171,179.3008,179.3008,6909.0
2020-10-06 14:50:00,199.68,199.68,198.17,198.17,16601.0,179.1214,179.1214,177.7669,177.7669,16601.0
2020-10-06 14:55:00,198.3,198.69,197.23,198.06,13606.0,177.8835,178.2333,176.9236,177.6682,13606.0
2020-10-06 15:00:00,198.03,198.25,197.26,197.36,3880.0,177.6413,177.8386,176.9505,177.0402,3880.0
2020-10-06 15:05:00,197.22,197.42,196.52,197.33,10170.0,176.9147,177.0941,176.2867,177.0133,10170.0
2020-10-06 15:10:00,197.31,197.72,196.85,196.85,6376.0,176.9954,177.3632,176.5828,176.5828,6376.0
2020-10-06 15:15:00,196.89,196.95,196.35,196.49,4674.0,176.6186,176.6725,176.1342,176.2598,4674.0
2020-10-06 15:20:00,196.64,196.87,196.42,196.6,8547.0,176.3944,176.6007,176.197,176.3585,8547.0
2020-10-06 15:25:00,196.56,197.12,196.43,197.02,5255.0,176.3226,176.825,176.206,176.7353,5255.0
2020-10-06 15:30:00,197.0,197.27,196.81,197.13,15139.0,176.7173,176.9595,176.5469,176.8339,15139.0
2020-10-06 15:35:00,197.13,197.19,196.53,196.53,5205.0,176.8339,176.8878,176.2957,176.2957,5205.0
2020-10-06 15:40:00,196.59,196.78,196.22,196.44,11452.0,176.3495,176.52,176.0176,176.215,11452.0
2020-10-06 15:45:00,196.39,196.65,196.07,196.24,12805.0,176.1701,176.4033,175.8831,176.0356,12805.0
2020-10-06 15:50:00,196.23,196.29,195.76,196.26,18502.0,176.0266,176.0804,175.605,176.0535,18502.0
2020-10-06 15:55:00,196.43,196.69,196.2,196.32,58918.0,176.206,176.4392,175.9997,176.1073,58918.0
2020-10-07 09:30:00,198.36,199.39,197.91,199.3,12256.0,177.9373,178.8612,177.5336,178.7805,12256.0
2020-10-07 09:35:00,199.13,199.23,198.81,198.89,4095.0,178.628,178.7177,178.341,178.4127,4095.0
2020-10-07 09:40:00,199.02,199.35,199.01,199.31,6370.0,178.5293,178.8254,178.5204,178.7895,6370.0
2020-10-07 09:45:00,199.25,199.37,199.13,199.37,1630.0,178.7357,178.8433,178.628,178.8433,1630.0
2020-10-07 09:50:00,199.33,199.78,199.32,199.77,2687.0,178.8074,179.2111,178.7985,179.2021,2687.0
2020-10-07 09:55:00,199.73,199.83,199.46,199.61,2654.0,179.1662,179.2559,178.924,179.0586,2654.0
2020-10-07 10:00:00,199.27,199.46,199.07,199.11,6906.0,178.7536,178.924,178.5742,178.6101,6906.0
2020-10-07 10:05:00,199.26,199.41,198.85,199.21,8075.0,178.7446,178.8792,178.3768,178.6998,8075.0
2020-10-07 10:10:00,199.27,199.28,198.78,199.11,5435.0,178.7536,178.7626,178.314,178.6101,5435.0
2020-10-07 10:15:00,199.02,199.68,198.93,199.63,7246.0,178.5293,179.1214,178.4486,179.0765,7246.0
2020-10-07 10:20:00,199.75,199.84,199.59,199.74,8198.0,179.1842,179.2649,179.0407,179.1752,8198.0
2020-10-07 10:25:00,199.74,200.13,199.6,200.06,3847.0,179.1752,179.5251,179.0496,179.4623,3847.0
2020-10-07 10:30:00,200.04,200.18,199.63,199.63,8954.0,179.4443,179.5699,179.0765,179.0765,8954.0
2020-10-07 10:35:00,199.59,199.61,199.25,199.3,6271.0,179.0407,179.0586,178.7357,178.7805,6271.0
2020-10-07 10:40:00,199.32,199.46,198.89,198.98,2608.0,178.7985,178.924,178.4127,178.4935,2608.0
2020-10-07 10:45:00,199.25,199.26,199.03,199.24,1442.0,178.7357,178.7446,178.5383,178.7267,1442.0
2020-10-07 10:50:00,199.31,199.31,199.07,199.19,907.0,178.7895,178.7895,178.5742,178.6818,907.0
2020-10-07 10:55:00,199.29,199.41,198.93,198.93,1400.0,178.7715,178.8792,178.4486,178.4486,1400.0
2020-10-07 11:00:00,199.03,199.03,198.71,198.9,2891.0,178.5383,178.5383,178.2513,178.4217,2891.0
2020-10-07 11:05:00,198.95,199.05,198.87,198.99,4411.0,178.4665,178.5562,178.3948,178.5024,4411.0
2020-10-07 11:10:00,198.99,199.04,198.44,198.51,2322.0,178.5024,178.5473,178.0091,178.0718,2322.0
2020-10-07 11:15:00,198.53,198.6,198.32,198.39,1708.0,178.0898,178.1526,177.9014,177.9642,1708.0
2020-10-07 11:20:00,198.33,198.67,198.21,198.37,6967.0,177.9104,178.2154,177.8027,177.9463,6967.0
2020-10-07 11:25:00,198.28,198.4,197.96,198.3,2600.0,177.8655,177.9732,177.5785,177.8835,2600.0
2020-10-07 11:30:00,198.31,198.5,198.25,198.37,2024.0,177.8924,178.0629,177.8386,177.9463,2024.0
2020-10-07 11:35:00,198.22,198.34,198.06,198.18,4011.0,177.8117,177.9193,177.6682,177.7758,4011.0
2020-10-07 11:40:00,198.24,198.51,198.24,198.35,2628.0,177.8296,178.0718,177.8296,177.9283,2628.0
2020-10-07 11:45:00,198.34,198.36,198.17,198.36,1318.0,177.9193,177.9373,177.7669,177.9373,1318.0
2020-10-07 11:50:00,198.2,198.21,198.1,198.1,1619.0,177.7938,177.8027,177.7041,177.7041,1619.0
2020-10-07 11:55:00,198.1,198.19,197.95,198.05,3984.0,177.7041,177.7848,177.5695,177.6592,3984.0
2020-10-07 12:00:00,198.03,198.15,197.83,197.86,2491.0,177.6413,177.7489,177.4619,177.4888,2491.0
2020-10-07 12:05:00,197.86,198.06,197.67,197.69,4614.0,177.4888,177.6682,177.3183,177.3363,4614.0
2020-10-07 12:10:00,197.7,197.7,197.55,197.56,1645.0,177.3452,177.3452,177.2107,177.2197,1645.0
2020-10-07 12:15:00,197.54,197.81,197.46,197.65,5300.0,177.2017,177.4439,177.13,177.3004,5300.0
2020-10-07 12:20:00,197.79,198.27,197.77,198.27,9249.0,177.426,177.8566,177.408,177.8566,9249.0
2020-10-07 12:25:00,198.22,198.28,197.74,198.07,10757.0,177.8117,177.8655,177.3811,177.6771,10757.0
2020-10-07 12:30:00,198.25,198.51,198.22,198.31,5343.0,177.8386,178.0718,177.8117,177.8924,5343.0
2020-10-07 12:35:00,198.37,198.37,198.22,198.23,1608.0,177.9463,177.9463,177.8117,177.8207,1608.0
2020-10-07 12:40:00,198.26,198.43,198.26,198.43,3234.0,177.8476,178.0001,177.8476,178.0001,3234.0
2020-10-07 12:45:00,198.37,198.37,198.18,198.18,2709.0,177.9463,177.9463,177.7758,177.7758,2709.0
2020-10-07 12:50:00,198.2,198.2,197.86,197.86,1024.0,177.7938,177.7938,177.4888,177.4888,1024.0
2020-10-07 12:55:00,197.84,197.85,197.51,197.65,1801.0,177.4708,177.4798,177.1748,177.3004,1801.0
2020-10-07 13:00:00,197.69,197.9,197.68,197.86,1502.0,177.3363,177.5247,177.3273,177.4888,1502.0
2020-10-07 13:05:00,197.87,198.11,197.76,198.11,2900.0,177.4977,177.713,177.3991,177.713,2900.0
2020-10-07 13:10:00,197.97,198.04,197.8,197.89,2439.0,177.5874,177.6502,177.4349,177.5157,2439.0
2020-10-07 13:15:00,197.84,197.9,197.68,197.75,2186.0,177.4708,177.5247,177.3273,177.3901,2186.0
2020-10-07 13:20:00,197.89,198.05,197.87,198.0,1810.0,177.5157,177.6592,177.4977,177.6144,1810.0
2020-10-07 13:25:00,197.97,198.04,197.81,198.03,5498.0,177.5874,177.6502,177.4439,177.6413,5498.0
2020-10-07 13:30:00,198.04,198.22,198.02,198.2,3288.0,177.6502,177.8117,177.6323,177.7938,3288.0
2020-10-07 13:35:00,198.21,198.3,198.11,198.3,3095.0,177.8027,177.8835,177.713,177.8835,3095.0
2020-10-07 13:40:00,198.25,198.52,198.2,198.49,7237.0,177.8386,178.0808,177.7938,178.0539,7237.0
2020-10-07 13:45:00,198.57,198.57,198.35,198.53,6984.0,178.1257,178.1257,177.9283,178.0898,6984.0
2020-10-07 13:50:00,198.5,198.9,198.48,198.77,19852.0,178.0629,178.4217,178.0449,178.3051,19852.0
2020-10-07 13:55:00,198.89,198.99,198.62,198.69,4629.0,178.4127,178.5024,178.1705,178.2333,4629.0
2020-10-07 14:00:00,198.74,198.82,198.61,198.74,3393.0,178.2782,178.3499,178.1616,178.2782,3393.0
2020-10-07 14:05:00,198.8,198.82,198.64,198.67,10000.0,178.332,178.3499,178.1885,178.2154,10000.0
2020-10-07 14:10:00,198.73,198.77,198.49,198.53,11839.0,178.2692,178.3051,178.0539,178.0898,11839.0
2020-10-07 14:15:00,198.57,199.0,198.56,199.0,20188.0,178.1257,178.5114,178.1167,178.5114,20188.0
2020-10-07 14:20:00,199.01,199.24,198.8,199.24,40811.0,178.5204,178.7267,178.332,178.7267,40811.0
2020-10-07 14:25:00,199.13,199.36,199.13,199.31,4194.0,178.628,178.8343,178.628,178.7895,4194.0
2020-10-07 14:30:00,199.4,199.46,199.3,199.34,4067.0,178.8702,178.924,178.7805,178.8164,4067.0
2020-10-07 14:35:00,199.4,199.42,199.27,199.27,4418.0,178.8702,178.8882,178.7536,178.7536,4418.0
2020-10-07 14:40:00,199.25,199.31,199.16,199.25,3004.0,178.7357,178.7895,178.6549,178.7357,3004.0
2020-10-07 14:45:00,199.22,199.36,199.19,199.21,2053.0,178.7087,178.8343,178.6818,178.6998,2053.0
2020-10-07 14:50:00,199.2,199.4,199.2,199.34,5653.0,178.6908,178.8702,178.6908,178.8164,5653.0
2020-10-07 14:55:00,199.31,199.37,199.19,199.19,2500.0,178.7895,178.8433,178.6818,178.6818,2500.0
2020-10-07 15:00:00,199.23,199.42,199.18,199.42,4327.0,178.7177,178.8882,178.6729,178.8882,4327.0
2020-10-07 15:05:00,199.41,199.57,199.35,199.56,5666.0,178.8792,179.0227,178.8254,179.0137,5666.0
2020-10-07 15:10:00,199.49,199.59,199.45,199.46,2609.0,178.9509,179.0407,178.9151,178.924,2609.0
2020-10-07 15:15:00,199.53,199.58,199.44,199.52,5023.0,178.9868,179.0317,178.9061,178.9779,5023.0
2020-10-07 15:20:00,199.47,199.57,199.35,199.49,5459.0,178.933,179.0227,178.8254,178.9509,5459.0
2020-10-07 15:25:00,199.43,199.6,199.43,199.57,3088.0,178.8971,179.0496,178.8971,179.0227,3088.0
2020-10-07 15:30:00,199.6,199.64,199.29,199.37,5187.0,179.0496,179.0855,178.7715,178.8433,5187.0
2020-10-07 15:35:00,199.36,199.57,199.36,199.56,4612.0,178.8343,179.0227,178.8343,179.0137,4612.0
2020-10-07 15:40:00,199.6,199.73,199.51,199.59,7226.0,179.0496,179.1662,178.9689,179.0407,7226.0
2020-10-07 15:45:00,199.61,199.77,199.4,199.72,9212.0,179.0586,179.2021,178.8702,179.1573,9212.0
2020-10-07 15:50:00,199.57,200.15,199.45,200.11,14638.0,179.0227,179.543,178.9151,179.5071,14638.0
2020-10-07 15:55:00,200.07,200.07,199.57,199.71,35135.0,179.4712,179.4712,179.0227,179.1483,35135.0
2020-10-08 09:30:00,200.25,200.58,199.62,199.63,24164.0,179.6327,179.9287,179.0676,179.0765,24164.0
2020-10-08 09:35:00,200.06,200.18,199.02,199.02,19571.0,179.4623,179.5699,178.5293,178.5293,19571.0
2020-10-08 09:40:00,199.04,200.02,198.74,200.02,10186.0,178.5473,179.4264,178.2782,179.4264,10186.0
2020-10-08 09:45:00,199.64,199.64,199.02,199.06,1700.0,179.0855,179.0855,178.5293,178.5652,1700.0
2020-10-08 09:50:00,199.02,199.36,198.81,199.19,6125.0,178.5293,178.8343,178.341,178.6818,6125.0
2020-10-08 09:55:00,199.16,199.41,198.88,199.33,1868.0,178.6549,178.8792,178.4038,178.8074,1868.0
2020-10-08 10:00:00,199.49,199.49,198.79,198.79,3741.0,178.9509,178.9509,178.323,178.323,3741.0
2020-10-08 10:05:00,198.91,199.07,198.67,198.84,2956.0,178.4307,178.5742,178.2154,178.3679,2956.0
2020-10-08 10:10:00,198.99,199.09,198.8,198.88,1709.0,178.5024,178.5921,178.332,178.4038,1709.0
2020-10-08 10:15:00,199.02,199.21,198.98,199.11,1125.0,178.5293,178.6998,178.4935,178.6101,1125.0
2020-10-08 10:20:00,199.32,199.55,199.24,199.54,1878.0,178.7985,179.0048,178.7267,178.9958,1878.0
2020-10-08 10:25:00,199.59,199.62,199.15,199.34,2751.0,179.0407,179.0676,178.646,178.8164,2751.0
2020-10-08 10:30:00,199.32,200.0,199.32,199.96,2543.0,178.7985,179.4084,178.7985,179.3726,2543.0
2020-10-08 10:35:00,200.0,200.0,199.66,199.8,2804.0,179.4084,179.4084,179.1034,179.229,2804.0
2020-10-08 10:40:00,199.76,199.76,199.38,199.39,1000.0,179.1931,179.1931,178.8523,178.8612,1000.0
2020-10-08 10:45:00,199.41,199.76,199.27,199.57,3376.0,178.8792,179.1931,178.7536,179.0227,3376.0
2020-10-08 10:50:00,199.74,199.97,199.49,199.49,2991.0,179.1752,179.3815,178.9509,178.9509,2991.0
2020-10-08 10:55:00,199.25,199.45,198.86,198.86,1939.0,178.7357,178.9151,178.3858,178.3858,1939.0
2020-10-08 11:00:00,199.02,199.07,198.5,198.59,6655.0,178.5293,178.5742,178.0629,178.1436,6655.0
2020-10-08 11:05:00,198.69,199.03,198.62,198.62,2904.0,178.2333,178.5383,178.1705,178.1705,2904.0
2020-10-08 11:10:00,198.76,198.85,198.61,198.85,925.0,178.2961,178.3768,178.1616,178.3768,925.0
2020-10-08 11:15:00,198.88,199.03,198.8,198.89,2906.0,178.4038,178.5383,178.332,178.4127,2906.0
2020-10-08 11:20:00,198.84,198.97,198.5,198.72,2403.0,178.3679,178.4845,178.0629,178.2602,2403.0
2020-10-08 11:25:00,198.85,198.93,198.62,198.68,1200.0,178.3768,178.4486,178.1705,178.2243,1200.0
2020-10-08 11:30:00,198.64,198.64,197.72,197.9,4392.0,178.1885,178.1885,177.3632,177.5247,4392.0
2020-10-08 11:35:00,198.0,198.32,197.97,198.32,3529.0,177.6144,177.9014,177.5874,177.9014,3529.0
2020-10-08 11:40:00,198.2,198.39,198.06,198.19,2046.0,177.7938,177.9642,177.6682,177.7848,2046.0
2020-10-08 11:45:00,198.21,198.3,198.01,198.14,3428.0,177.8027,177.8835,177.6233,177.7399,3428.0
2020-10-08 11:50:00,198.19,198.27,198.08,198.08,710.0,177.7848,177.8566,177.6861,177.6861,710.0
2020-10-08 11:55:00,198.16,198.19,197.92,197.92,1986.0,177.7579,177.7848,177.5426,177.5426,1986.0
2020-10-08 12:00:00,197.87,198.25,197.82,198.2,2830.0,177.4977,177.8386,177.4529,177.7938,2830.0
2020-10-08 12:05:00,198.06,198.43,198.06,198.41,2709.0,177.6682,178.0001,177.6682,177.9821,2709.0
2020-10-08 12:10:00,198.33,198.61,198.33,198.49,1635.0,177.9104,178.1616,177.9104,178.0539,1635.0
2020-10-08 12:15:00,198.62,198.84,198.61,198.84,1861.0,178.1705,178.3679,178.1616,178.3679,1861.0
2020-10-08 12:20:00,198.8,198.88,198.8,198.8,900.0,178.332,178.4038,178.332,178.332,900.0
2020-10-08 12:25:00,198.95,199.1,198.85,199.0,1610.0,178.4665,178.6011,178.3768,178.5114,1610.0
2020-10-08 12:30:00,199.01,199.1,198.93,198.93,1200.0,178.5204,178.6011,178.4486,178.4486,1200.0
2020-10-08 12:35:00,199.03,199.23,199.03,199.15,2400.0,178.5383,178.7177,178.5383,178.646,2400.0
2020-10-08 12:40:00,199.21,199.21,198.83,198.83,3546.0,178.6998,178.6998,178.3589,178.3589,3546.0
2020-10-08 12:45:00,198.87,199.22,198.87,199.22,954.0,178.3948,178.7087,178.3948,178.7087,954.0
2020-10-08 12:50:00,199.13,199.19,198.99,198.99,2865.0,178.628,178.6818,178.5024,178.5024,2865.0
2020-10-08 12:55:00,199.08,199.29,198.88,199.25,2991.0,178.5832,178.7715,178.4038,178.7357,2991.0
2020-10-08 13:00:00,199.2,199.34,199.19,199.19,1301.0,178.6908,178.8164,178.6818,178.6818,1301.0
2020-10-08 13:05:00,199.12,199.14,198.9,198.94,1887.0,178.619,178.637,178.4217,178.4576,1887.0
2020-10-08 13:10:00,198.93,198.93,198.67,198.83,1225.0,178.4486,178.4486,178.2154,178.3589,1225.0
2020-10-08 13:15:00,198.77,198.91,198.72,198.88,3000.0,178.3051,178.4307,178.2602,178.4038,3000.0
2020-10-08 13:20:00,198.91,199.2,198.9,199.2,4384.0,178.4307,178.6908,178.4217,178.6908,4384.0
2020-10-08 13:25:00,199.23,199.45,199.14,199.4,5708.0,178.7177,178.9151,178.637,178.8702,5708.0
2020-10-08 13:30:00,199.43,199.77,199.42,199.59,2039.0,178.8971,179.2021,178.8882,179.0407,2039.0
2020-10-08 13:35:00,199.57,199.8,199.57,199.8,2244.0,179.0227,179.229,179.0227,179.229,2244.0
2020-10-08 13:40:00,199.79,199.85,199.71,199.83,1180.0,179.2201,179.2739,179.1483,179.2559,1180.0
2020-10-08 13:45:00,199.77,199.8,199.66,199.74,3039.0,179.2021,179.229,179.1034,179.1752,3039.0
2020-10-08 13:50:00,199.72,199.87,199.72,199.87,1100.0,179.1573,179.2918,179.1573,179.2918,1100.0
2020-10-08 13:55:00,199.88,199.88,199.54,199.66,3141.0,179.3008,179.3008,178.9958,179.1034,3141.0
2020-10-08 14:00:00,199.65,200.0,199.63,199.94,1926.0,179.0945,179.4084,179.0765,179.3546,1926.0
2020-10-08 14:05:00,200.0,200.4,199.98,200.4,3577.0,179.4084,179.7673,179.3905,179.7673,3577.0
2020-10-08 14:10:00,200.39,200.5,200.33,200.33,2225.0,179.7583,179.857,179.7045,179.7045,2225.0
2020-10-08 14:15:00,200.38,200.47,200.37,200.46,2100.0,179.7493,179.83,179.7403,179.8211,2100.0
2020-10-08 14:20:00,200.46,200.47,200.34,200.38,2400.0,179.8211,179.83,179.7134,179.7493,2400.0
2020-10-08 14:25:00,200.29,200.31,200.12,200.28,2272.0,179.6686,179.6865,179.5161,179.6596,2272.0
2020-10-08 14:30:00,200.28,200.53,200.23,200.5,2550.0,179.6596,179.8839,179.6148,179.857,2550.0
2020-10-08 14:35:00,200.51,200.52,200.28,200.5,3882.0,179.8659,179.8749,179.6596,179.857,3882.0
2020-10-08 14:40:00,200.49,200.63,200.43,200.63,2037.0,179.848,179.9736,179.7942,179.9736,2037.0
2020-10-08 14:45:00,200.58,200.65,200.51,200.53,2995.0,179.9287,179.9915,179.8659,179.8839,2995.0
2020-10-08 14:50:00,200.57,200.66,200.44,200.45,4421.0,179.9198,180.0005,179.8031,179.8121,4421.0
2020-10-08 14:55:00,200.47,200.56,200.43,200.45,3456.0,179.83,179.9108,179.7942,179.8121,3456.0
2020-10-08 15:00:00,200.43,200.53,200.25,200.5,3329.0,179.7942,179.8839,179.6327,179.857,3329.0
2020-10-08 15:05:00,200.5,200.53,200.39,200.47,3960.0,179.857,179.8839,179.7583,179.83,3960.0
2020-10-08 15:10:00,200.53,200.71,200.51,200.54,4319.0,179.8839,180.0453,179.8659,179.8928,4319.0
2020-10-08 15:15:00,200.45,200.53,200.36,200.49,3200.0,179.8121,179.8839,179.7314,179.848,3200.0
2020-10-08 15:20:00,200.5,200.53,200.4,200.48,2049.0,179.857,179.8839,179.7673,179.839,2049.0
2020-10-08 15:25:00,200.52,200.77,200.52,200.69,3112.0,179.8749,180.0992,179.8749,180.0274,3112.0
2020-10-08 15:30:00,200.71,200.71,200.52,200.58,4621.0,180.0453,180.0453,179.8749,179.9287,4621.0
2020-10-08 15:35:00,200.54,200.68,200.49,200.64,5876.0,179.8928,180.0184,179.848,179.9825,5876.0
2020-10-08 15:40:00,200.6,200.98,200.6,200.87,10283.0,179.9467,180.2875,179.9467,180.1889,10283.0
2020-10-08 15:45:00,200.94,201.01,200.85,200.93,17152.0,180.2517,180.3145,180.1709,180.2427,17152.0
2020-10-08 15:50:00,200.87,201.14,200.73,201.13,24462.0,180.1889,180.4311,180.0633,180.4221,24462.0
2020-10-08 15:55:00,201.13,201.27,200.93,201.1,36520.0,180.4221,180.5477,180.2427,180.3952,36520.0
2020-10-09 09:30:00,203.06,203.82,201.51,203.82,14867.0,182.1534,182.8351,180.763,182.8351,14867.0
2020-10-09 09:35:00,203.99,204.15,203.6,203.88,4263.0,182.9876,183.1312,182.6378,182.889,4263.0
2020-10-09 09:40:00,203.84,204.02,203.62,203.81,4379.0,182.8531,183.0145,182.6557,182.8262,4379.0
2020-10-09 09:45:00,203.73,203.82,203.39,203.65,5447.0,182.7544,182.8351,182.4494,182.6826,5447.0
2020-10-09 09:50:00,203.51,203.82,203.41,203.82,8697.0,182.5571,182.8351,182.4674,182.8351,8697.0
2020-10-09 09:55:00,203.89,204.29,203.75,204.17,9174.0,182.8979,183.2568,182.7723,183.1491,9174.0
2020-10-09 10:00:00,204.18,204.36,204.14,204.21,6646.0,183.1581,183.3195,183.1222,183.185,6646.0
2020-10-09 10:05:00,204.18,204.77,204.18,204.65,5043.0,183.1581,183.6873,183.1581,183.5797,5043.0
2020-10-09 10:10:00,204.57,204.68,204.38,204.53,6042.0,183.5079,183.6066,183.3375,183.472,6042.0
2020-10-09 10:15:00,204.54,204.84,204.54,204.81,3649.0,183.481,183.7501,183.481,183.7232,3649.0
2020-10-09 10:20:00,204.77,204.77,204.49,204.58,2141.0,183.6873,183.6873,183.4362,183.5169,2141.0
2020-10-09 10:25:00,204.64,204.66,204.18,204.19,3963.0,183.5707,183.5887,183.1581,183.167,3963.0
2020-10-09 10:30:00,204.3,204.36,204.13,204.28,3949.0,183.2657,183.3195,183.1132,183.2478,3949.0
2020-10-09 10:35:00,204.3,204.55,204.28,204.55,6917.0,183.2657,183.49,183.2478,183.49,6917.0
2020-10-09 10:40:00,204.52,204.68,204.32,204.68,5780.0,183.4631,183.6066,183.2837,183.6066,5780.0
2020-10-09 10:45:00,204.76,205.07,204.76,205.07,8932.0,183.6784,183.9564,183.6784,183.9564,8932.0
2020-10-09 10:50:00,205.1,205.12,204.92,205.05,11309.0,183.9834,184.0013,183.8219,183.9385,11309.0
2020-10-09 10:55:00,205.03,205.33,204.86,205.02,4911.0,183.9206,184.1897,183.7681,183.9116,4911.0
2020-10-09 11:00:00,205.02,205.08,204.86,204.94,3107.0,183.9116,183.9654,183.7681,183.8398,3107.0
2020-10-09 11:05:00,204.95,205.12,204.78,204.83,5147.0,183.8488,184.0013,183.6963,183.7412,5147.0
2020-10-09 11:10:00,204.87,205.05,204.83,204.87,7769.0,183.777,183.9385,183.7412,183.777,7769.0
2020-10-09 11:15:00,204.9,205.08,204.82,204.87,4541.0,183.8039,183.9654,183.7322,183.777,4541.0
2020-10-09 11:20:00,204.86,205.08,204.62,204.75,7745.0,183.7681,183.9654,183.5528,183.6694,7745.0
2020-10-09 11:25:00,204.87,204.93,204.66,204.84,5890.0,183.777,183.8309,183.5887,183.7501,5890.0
2020-10-09 11:30:00,204.8,205.04,204.8,204.98,11071.0,183.7142,183.9295,183.7142,183.8757,11071.0
2020-10-09 11:35:00,205.06,205.23,204.99,205.07,6140.0,183.9475,184.1,183.8847,183.9564,6140.0
2020-10-09 11:40:00,205.15,205.3,204.9,205.09,8324.0,184.0282,184.1628,183.8039,183.9744,8324.0
2020-10-09 11:45:00,205.12,206.0,205.11,205.71,9582.0,184.0013,184.7907,183.9923,184.5306,9582.0
2020-10-09 11:50:00,205.72,206.14,205.52,205.88,10381.0,184.5395,184.9163,184.3601,184.683,10381.0
2020-10-09 11:55:00,205.94,206.25,205.94,206.14,5533.0,184.7369,185.015,184.7369,184.9163,5533.0
2020-10-09 12:00:00,206.16,206.45,206.15,206.35,3073.0,184.9342,185.1944,184.9252,185.1047,3073.0
2020-10-09 12:05:00,206.36,206.5,206.18,206.39,12625.0,185.1136,185.2392,184.9522,185.1405,12625.0
2020-10-09 12:10:00,206.36,206.36,205.94,205.94,2516.0,185.1136,185.1136,184.7369,184.7369,2516.0
2020-10-09 12:15:00,206.01,206.07,205.88,206.07,2248.0,184.7997,184.8535,184.683,184.8535,2248.0
2020-10-09 12:20:00,206.02,206.33,206.01,206.26,10504.0,184.8086,185.0867,184.7997,185.0239,10504.0
2020-10-09 12:25:00,206.27,206.47,205.97,206.31,13628.0,185.0329,185.2123,184.7638,185.0688,13628.0
2020-10-09 12:30:00,206.24,206.45,206.21,206.45,4488.0,185.006,185.1944,184.9791,185.1944,4488.0
2020-10-09 12:35:00,206.47,206.48,206.32,206.4,6218.0,185.2123,185.2213,185.0777,185.1495,6218.0
2020-10-09 12:40:00,206.44,206.69,206.43,206.65,8151.0,185.1854,185.4097,185.1764,185.3738,8151.0
2020-10-09 12:45:00,206.65,206.72,206.53,206.61,11402.0,185.3738,185.4366,185.2661,185.3379,11402.0
2020-10-09 12:50:00,206.62,206.62,206.35,206.41,6294.0,185.3469,185.3469,185.1047,185.1585,6294.0
2020-10-09 12:55:00,206.41,206.41,206.1,206.11,10082.0,185.1585,185.1585,184.8804,184.8894,10082.0
2020-10-09 13:00:00,206.11,206.16,205.82,205.83,7560.0,184.8894,184.9342,184.6292,184.6382,7560.0
2020-10-09 13:05:00,205.78,205.9,205.72,205.9,10278.0,184.5933,184.701,184.5395,184.701,10278.0
2020-10-09 13:10:00,205.9,206.0,205.78,205.82,9299.0,184.701,184.7907,184.5933,184.6292,9299.0
2020-10-09 13:15:00,205.82,205.82,205.65,205.7,7783.0,184.6292,184.6292,184.4767,184.5216,7783.0
2020-10-09 13:20:00,205.7,205.75,205.48,205.56,7300.0,184.5216,184.5664,184.3242,184.396,7300.0
2020-10-09 13:25:00,205.56,205.64,205.5,205.56,5959.0,184.396,184.4678,184.3422,184.396,5959.0
2020-10-09 13:30:00,205.56,205.96,205.55,205.96,8713.0,184.396,184.7548,184.387,184.7548,8713.0
2020-10-09 13:35:00,205.96,206.28,205.89,206.17,16448.0,184.7548,185.0419,184.692,184.9432,16448.0
2020-10-09 13:40:00,206.19,206.39,206.14,206.27,12163.0,184.9611,185.1405,184.9163,185.0329,12163.0
2020-10-09 13:45:00,206.23,206.32,206.15,206.23,6321.0,184.997,185.0777,184.9252,184.997,6321.0
2020-10-09 13:50:00,206.25,206.33,206.12,206.3,8600.0,185.015,185.0867,184.8983,185.0598,8600.0
2020-10-09 13:55:00,206.31,206.38,206.24,206.35,7300.0,185.0688,185.1316,185.006,185.1047,7300.0
2020-10-09 14:00:00,206.35,206.35,206.04,206.04,10296.0,185.1047,185.1047,184.8266,184.8266,10296.0
2020-10-09 14:05:00,206.05,206.05,205.8,205.81,7257.0,184.8355,184.8355,184.6113,184.6203,7257.0
2020-10-09 14:10:00,205.81,205.85,205.6,205.72,9251.0,184.6203,184.6561,184.4319,184.5395,9251.0
2020-10-09 14:15:00,205.71,205.85,205.55,205.81,7296.0,184.5306,184.6561,184.387,184.6203,7296.0
2020-10-09 14:20:00,205.81,205.84,205.56,205.57,5996.0,184.6203,184.6472,184.396,184.405,5996.0
2020-10-09 14:25:00,205.53,205.57,205.4,205.49,10508.0,184.3691,184.405,184.2525,184.3332,10508.0
2020-10-09 14:30:00,205.52,205.66,205.44,205.53,8930.0,184.3601,184.4857,184.2883,184.3691,8930.0
2020-10-09 14:35:00,205.5,205.54,205.14,205.38,11413.0,184.3422,184.3781,184.0192,184.2345,11413.0
2020-10-09 14:40:00,205.27,205.78,205.27,205.66,6853.0,184.1359,184.5933,184.1359,184.4857,6853.0
2020-10-09 14:45:00,205.67,205.72,205.6,205.71,5145.0,184.4947,184.5395,184.4319,184.5306,5145.0
2020-10-09 14:50:00,205.67,205.72,205.46,205.53,7508.0,184.4947,184.5395,184.3063,184.3691,7508.0
2020-10-09 14:55:00,205.52,205.7,205.43,205.69,10566.0,184.3601,184.5216,184.2794,184.5126,10566.0
2020-10-09 15:00:00,205.59,205.97,205.59,205.94,15285.0,184.4229,184.7638,184.4229,184.7369,15285.0
2020-10-09 15:05:00,205.93,205.93,205.76,205.89,6864.0,184.7279,184.7279,184.5754,184.692,6864.0
2020-10-09 15:10:00,205.92,206.14,205.83,206.06,11414.0,184.7189,184.9163,184.6382,184.8445,11414.0
2020-10-09 15:15:00,206.02,206.11,205.95,206.09,6910.0,184.8086,184.8894,184.7458,184.8714,6910.0
2020-10-09 15:20:00,206.09,206.31,206.01,206.07,12897.0,184.8714,185.0688,184.7997,184.8535,12897.0
2020-10-09 15:25:00,206.04,206.17,206.01,206.09,8926.0,184.8266,184.9432,184.7997,184.8714,8926.0
2020-10-09 15:30:00,206.1,206.12,205.63,205.82,12098.0,184.8804,184.8983,184.4588,184.6292,12098.0
2020-10-09 15:35:00,205.87,205.96,205.74,205.79,11423.0,184.6741,184.7548,184.5575,184.6023,11423.0
2020-10-09 15:40:00,205.78,205.94,205.71,205.74,13005.0,184.5933,184.7369,184.5306,184.5575,13005.0
2020-10-09 15:45:00,205.69,205.98,205.55,205.55,18273.0,184.5126,184.7728,184.387,184.387,18273.0
2020-10-09 15:50:00,205.72,205.72,205.43,205.53,18648.0,184.5395,184.5395,184.2794,184.3691,18648.0
2020-10-09 15:55:00,205.54,205.82,205.43,205.71,49722.0,184.3781,184.6292,184.2794,184.5306,49722.0
2020-10-12 09:30:00,206.4,206.65,206.13,206.65,15011.0,185.1495,185.3738,184.9073,185.3738,15011.0
2020-10-12 09:35:00,206.91,206.91,205.76,206.11,3563.0,185.607,185.607,184.5754,184.8894,3563.0
2020-10-12 09:40:00,205.81,206.27,205.81,205.97,1875.0,184.6203,185.0329,184.6203,184.7638,1875.0
2020-10-12 09:45:00,206.14,206.44,205.48,205.6,1705.0,184.9163,185.1854,184.3242,184.4319,1705.0
2020-10-12 09:50:00,205.67,205.74,205.36,205.65,5651.0,184.4947,184.5575,184.2166,184.4767,5651.0
2020-10-12 09:55:00,205.74,206.13,205.74,206.01,5343.0,184.5575,184.9073,184.5575,184.7997,5343.0
2020-10-12 10:00:00,206.13,206.23,205.65,205.65,4648.0,184.9073,184.997,184.4767,184.4767,4648.0
2020-10-12 10:05:00,205.61,205.61,205.06,205.28,9450.0,184.4408,184.4408,183.9475,184.1448,9450.0
2020-10-12 10:10:00,205.4,205.51,204.96,205.12,4910.0,184.2525,184.3511,183.8578,184.0013,4910.0
2020-10-12 10:15:00,205.23,205.29,204.73,204.74,3372.0,184.1,184.1538,183.6514,183.6604,3372.0
2020-10-12 10:20:00,204.86,204.87,204.26,204.45,2895.0,183.7681,183.777,183.2298,183.4003,2895.0
2020-10-12 10:25:00,204.51,204.85,204.51,204.81,2000.0,183.4541,183.7591,183.4541,183.7232,2000.0
2020-10-12 10:30:00,204.56,204.85,204.55,204.83,2486.0,183.499,183.7591,183.49,183.7412,2486.0
2020-10-12 10:35:00,204.91,204.92,204.73,204.88,2813.0,183.8129,183.8219,183.6514,183.786,2813.0
2020-10-12 10:40:00,205.0,205.03,204.82,204.85,2651.0,183.8937,183.9206,183.7322,183.7591,2651.0
2020-10-12 10:45:00,204.86,205.01,204.39,204.39,3758.0,183.7681,183.9026,183.3465,183.3465,3758.0
2020-10-12 10:50:00,204.51,205.01,204.47,204.9,4984.0,183.4541,183.9026,183.4182,183.8039,4984.0
2020-10-12 10:55:00,205.0,205.05,204.07,204.13,2369.0,183.8937,183.9385,183.0594,183.1132,2369.0
2020-10-12 11:00:00,204.14,204.52,204.11,204.49,1709.0,183.1222,183.4631,183.0953,183.4362,1709.0
2020-10-12 11:05:00,204.39,204.7,204.36,204.6,2424.0,183.3465,183.6245,183.3195,183.5348,2424.0
2020-10-12 11:10:00,204.56,204.96,204.52,204.95,3378.0,183.499,183.8578,183.4631,183.8488,3378.0
2020-10-12 11:15:00,205.0,205.33,205.0,205.24,6193.0,183.8937,184.1897,183.8937,184.1089,6193.0
2020-10-12 11:20:00,205.14,205.49,205.13,205.44,2525.0,184.0192,184.3332,184.0103,184.2883,2525.0
2020-10-12 11:25:00,205.63,205.64,205.16,205.17,7132.0,184.4588,184.4678,184.0372,184.0461,7132.0
2020-10-12 11:30:00,205.09,205.18,204.98,205.18,1400.0,183.9744,184.0551,183.8757,184.0551,1400.0
2020-10-12 11:35:00,205.08,205.08,204.76,204.82,2620.0,183.9654,183.9654,183.6784,183.7322,2620.0
2020-10-12 11:40:00,204.91,204.94,204.76,204.89,2501.0,183.8129,183.8398,183.6784,183.795,2501.0
2020-10-12 11:45:00,204.83,204.85,204.74,204.74,2650.0,183.7412,183.7591,183.6604,183.6604,2650.0
2020-10-12 11:50:00,204.8,204.88,204.61,204.7,2505.0,183.7142,183.786,183.5438,183.6245,2505.0
2020-10-12 11:55:00,204.66,204.68,204.47,204.68,1404.0,183.5887,183.6066,183.4182,183.6066,1404.0
2020-10-12 12:00:00,204.64,204.69,204.56,204.59,3443.0,183.5707,183.6156,183.499,183.5259,3443.0
2020-10-12 12:05:00,204.64,204.74,204.33,204.34,8522.0,183.5707,183.6604,183.2926,183.3016,8522.0
2020-10-12 12:10:00,204.2,204.44,204.1,204.44,2901.0,183.176,183.3913,183.0863,183.3913,2901.0
2020-10-12 12:15:00,204.37,204.54,204.32,204.54,2812.0,183.3285,183.481,183.2837,183.481,2812.0
2020-10-12 12:20:00,204.65,204.87,204.65,204.74,2344.0,183.5797,183.777,183.5797,183.6604,2344.0
2020-10-12 12:25:00,204.74,204.9,204.57,204.9,2870.0,183.6604,183.8039,183.5079,183.8039,2870.0
2020-10-12 12:30:00,204.98,205.07,204.82,204.82,4434.0,183.8757,183.9564,183.7322,183.7322,4434.0
2020-10-12 12:35:00,204.81,205.03,204.74,205.03,2100.0,183.7232,183.9206,183.6604,183.9206,2100.0
2020-10-12 12:40:00,204.98,205.13,204.98,205.03,2201.0,183.8757,184.0103,183.8757,183.9206,2201.0
2020-10-12 12:45:00,204.99,204.99,204.8,204.86,3213.0,183.8847,183.8847,183.7142,183.7681,3213.0
2020-10-12 12:50:00,204.73,204.75,204.63,204.75,1587.0,183.6514,183.6694,183.5617,183.6694,1587.0
2020-10-12 12:55:00,204.8,204.83,204.48,204.48,3044.0,183.7142,183.7412,183.4272,183.4272,3044.0
2020-10-12 13:00:00,204.39,204.51,204.0,204.44,44724.0,183.3465,183.4541,182.9966,183.3913,44724.0
2020-10-12 13:05:00,204.45,204.47,204.38,204.43,1608.0,183.4003,183.4182,183.3375,183.3823,1608.0
2020-10-12 13:10:00,204.35,204.46,204.34,204.46,1200.0,183.3106,183.4092,183.3016,183.4092,1200.0
2020-10-12 13:15:00,204.55,204.83,204.55,204.83,3835.0,183.49,183.7412,183.49,183.7412,3835.0
2020-10-12 13:20:00,204.8,205.17,204.74,205.17,2683.0,183.7142,184.0461,183.6604,184.0461,2683.0
2020-10-12 13:25:00,205.02,205.09,204.86,204.88,3469.0,183.9116,183.9744,183.7681,183.786,3469.0
2020-10-12 13:30:00,205.01,205.02,204.68,204.68,1162.0,183.9026,183.9116,183.6066,183.6066,1162.0
2020-10-12 13:35:00,204.55,204.65,204.52,204.64,3357.0,183.49,183.5797,183.4631,183.5707,3357.0
2020-10-12 13:40:00,204.61,204.67,204.52,204.55,1591.0,183.5438,183.5976,183.4631,183.49,1591.0
2020-10-12 13:45:00,204.5,204.5,204.37,204.43,998.0,183.4451,183.4451,183.3285,183.3823,998.0
2020-10-12 13:50:00,204.4,204.4,204.2,204.34,1294.0,183.3554,183.3554,183.176,183.3016,1294.0
2020-10-12 13:55:00,204.32,204.32,204.19,204.29,4028.0,183.2837,183.2837,183.167,183.2568,4028.0
2020-10-12 14:00:00,204.3,204.53,204.3,204.36,2616.0,183.2657,183.472,183.2657,183.3195,2616.0
2020-10-12 14:05:00,204.35,204.49,204.35,204.44,2799.0,183.3106,183.4362,183.3106,183.3913,2799.0
2020-10-12 14:10:00,204.38,204.38,204.15,204.32,4327.0,183.3375,183.3375,183.1312,183.2837,4327.0
2020-10-12 14:15:00,204.29,204.3,204.17,204.3,4156.0,183.2568,183.2657,183.1491,183.2657,4156.0
2020-10-12 14:20:00,204.31,204.39,204.15,204.23,4456.0,183.2747,183.3465,183.1312,183.2029,4456.0
2020-10-12 14:25:00,204.27,204.46,204.25,204.46,3400.0,183.2388,183.4092,183.2209,183.4092,3400.0
2020-10-12 14:30:00,204.46,204.55,204.22,204.22,7117.0,183.4092,183.49,183.194,183.194,7117.0
2020-10-12 14:35:00,204.22,204.25,204.18,204.25,2994.0,183.194,183.2209,183.1581,183.2209,2994.0
2020-10-12 14:40:00,204.26,204.26,204.05,204.18,3123.0,183.2298,183.2298,183.0415,183.1581,3123.0
2020-10-12 14:45:00,204.19,204.25,204.07,204.07,2000.0,183.167,183.2209,183.0594,183.0594,2000.0
2020-10-12 14:50:00,204.06,204.09,203.95,204.09,3518.0,183.0504,183.0773,182.9518,183.0773,3518.0
2020-10-12 14:55:00,204.0,204.12,203.95,204.09,2638.0,182.9966,183.1043,182.9518,183.0773,2638.0
2020-10-12 15:00:00,204.17,204.35,204.17,204.23,4967.0,183.1491,183.3106,183.1491,183.2029,4967.0
2020-10-12 15:05:00,204.34,204.48,204.19,204.24,4012.0,183.3016,183.4272,183.167,183.2119,4012.0
2020-10-12 15:10:00,204.26,204.28,204.01,204.09,2900.0,183.2298,183.2478,183.0056,183.0773,2900.0
2020-10-12 15:15:00,204.19,204.43,204.18,204.43,1962.0,183.167,183.3823,183.1581,183.3823,1962.0
2020-10-12 15:20:00,204.55,204.61,204.51,204.58,2560.0,183.49,183.5438,183.4541,183.5169,2560.0
2020-10-12 15:25:00,204.63,204.63,204.41,204.47,3706.0,183.5617,183.5617,183.3644,183.4182,3706.0
2020-10-12 15:30:00,204.4,204.55,204.4,204.4,5248.0,183.3554,183.49,183.3554,183.3554,5248.0
2020-10-12 15:35:00,204.46,204.49,204.28,204.44,8204.0,183.4092,183.4362,183.2478,183.3913,8204.0
2020-10-12 15:40:00,204.4,204.52,204.35,204.39,4934.0,183.3554,183.4631,183.3106,183.3465,4934.0
2020-10-12 15:45:00,204.38,204.52,203.52,203.52,15098.0,183.3375,183.4631,182.566,182.566,15098.0
2020-10-12 15:50:00,203.67,204.07,203.66,204.01,12946.0,182.7006,183.0594,182.6916,183.0056,12946.0
2020-10-12 15:55:00,203.98,204.25,203.74,203.81,26802.0,182.9787,183.2209,182.7634,182.8262,26802.0
2020-10-13 09:30:00,203.26,204.28,203.0,204.24,18999.0,182.3328,183.2478,182.0996,183.2119,18999.0
2020-10-13 09:35:00,204.3,205.0,204.11,204.9,8189.0,183.2657,183.8937,183.0953,183.8039,8189.0
2020-10-13 09:40:00,204.54,204.74,204.3,204.41,4056.0,183.481,183.6604,183.2657,183.3644,4056.0
2020-10-13 09:45:00,204.12,204.45,203.88,204.34,5723.0,183.1043,183.4003,182.889,183.3016,5723.0
2020-10-13 09:50:00,204.17,204.28,203.76,203.92,2914.0,183.1491,183.2478,182.7813,182.9248,2914.0
2020-10-13 09:55:00,203.9,204.1,203.56,203.56,4966.0,182.9069,183.0863,182.6019,182.6019,4966.0
2020-10-13 10:00:00,203.72,204.06,203.54,204.06,3049.0,182.7454,183.0504,182.584,183.0504,3049.0
2020-10-13 10:05:00,203.9,203.91,203.27,203.44,3113.0,182.9069,182.9159,182.3418,182.4943,3113.0
2020-10-13 10:10:00,203.51,203.51,203.11,203.38,7178.0,182.5571,182.5571,182.1982,182.4404,7178.0
2020-10-13 10:15:00,203.21,203.42,203.12,203.13,3040.0,182.2879,182.4763,182.2072,182.2162,3040.0
2020-10-13 10:20:00,203.33,203.34,203.18,203.29,1593.0,182.3956,182.4046,182.261,182.3597,1593.0
2020-10-13 10:25:00,203.29,203.67,203.28,203.59,2971.0,182.3597,182.7006,182.3507,182.6288,2971.0
2020-10-13 10:30:00,203.64,203.89,203.52,203.83,3989.0,182.6737,182.8979,182.566,182.8441,3989.0
2020-10-13 10:35:00,203.98,204.14,203.73,203.73,2143.0,182.9787,183.1222,182.7544,182.7544,2143.0
2020-10-13 10:40:00,203.71,203.88,203.56,203.65,3411.0,182.7365,182.889,182.6019,182.6826,3411.0
2020-10-13 10:45:00,203.55,203.55,203.24,203.32,3251.0,182.5929,182.5929,182.3149,182.3866,3251.0
2020-10-13 10:50:00,203.19,203.27,202.97,203.27,4222.0,182.27,182.3418,182.0727,182.3418,4222.0
2020-10-13 10:55:00,203.29,203.65,203.21,203.21,2552.0,182.3597,182.6826,182.2879,182.2879,2552.0
2020-10-13 11:00:00,203.06,203.24,203.03,203.24,2983.0,182.1534,182.3149,182.1265,182.3149,2983.0
2020-10-13 11:05:00,203.18,203.25,202.78,202.78,2094.0,182.261,182.3238,181.9022,181.9022,2094.0
2020-10-13 11:10:00,202.81,202.96,202.73,202.73,1985.0,181.9291,182.0637,181.8574,181.8574,1985.0
2020-10-13 11:15:00,202.7,202.77,202.57,202.58,2240.0,181.8305,181.8932,181.7138,181.7228,2240.0
2020-10-13 11:20:00,202.58,202.78,202.4,202.44,3366.0,181.7228,181.9022,181.5613,181.5972,3366.0
2020-10-13 11:25:00,202.43,202.43,202.28,202.4,3245.0,181.5883,181.5883,181.4537,181.5613,3245.0
2020-10-13 11:30:00,202.43,202.47,202.24,202.34,4142.0,181.5883,181.6241,181.4178,181.5075,4142.0
2020-10-13 11:35:00,202.33,202.39,202.14,202.14,3045.0,181.4985,181.5524,181.3281,181.3281,3045.0
2020-10-13 11:40:00,202.19,202.22,202.0,202.18,1613.0,181.373,181.3999,181.2025,181.364,1613.0
2020-10-13 11:45:00,202.23,202.42,202.23,202.42,1633.0,181.4088,181.5793,181.4088,181.5793,1633.0
2020-10-13 11:50:00,202.47,202.54,202.42,202.48,1007.0,181.6241,181.6869,181.5793,181.6331,1007.0
2020-10-13 11:55:00,202.55,202.61,202.37,202.48,1300.0,181.6959,181.7497,181.5344,181.6331,1300.0
2020-10-13 12:00:00,202.48,202.48,202.23,202.23,13200.0,181.6331,181.6331,181.4088,181.4088,13200.0
2020-10-13 12:05:00,202.23,202.39,202.22,202.32,1565.0,181.4088,181.5524,181.3999,181.4896,1565.0
2020-10-13 12:10:00,202.36,202.36,202.1,202.33,5618.0,181.5255,181.5255,181.2922,181.4985,5618.0
2020-10-13 12:15:00,202.47,203.15,202.47,203.15,1580.0,181.6241,182.2341,181.6241,182.2341,1580.0
2020-10-13 12:20:00,203.12,203.21,203.1,203.21,689.0,182.2072,182.2879,182.1893,182.2879,689.0
2020-10-13 12:25:00,203.15,203.15,202.98,203.06,1855.0,182.2341,182.2341,182.0816,182.1534,1855.0
2020-10-13 12:30:00,202.98,203.22,202.93,203.09,2546.0,182.0816,182.2969,182.0368,182.1803,2546.0
2020-10-13 12:35:00,202.96,202.96,202.68,202.82,1100.0,182.0637,182.0637,181.8125,181.9381,1100.0
2020-10-13 12:40:00,202.82,202.95,202.77,202.95,2080.0,181.9381,182.0547,181.8932,182.0547,2080.0
2020-10-13 12:45:00,203.04,203.53,202.99,203.53,3444.0,182.1354,182.575,182.0906,182.575,3444.0
2020-10-13 12:50:00,203.56,203.77,203.53,203.66,1807.0,182.6019,182.7903,182.575,182.6916,1807.0
2020-10-13 12:55:00,203.57,203.57,203.33,203.4,1588.0,182.6109,182.6109,182.3956,182.4584,1588.0
2020-10-13 13:00:00,203.46,203.56,203.36,203.53,2440.0,182.5122,182.6019,182.4225,182.575,2440.0
2020-10-13 13:05:00,203.33,203.38,203.21,203.21,500.0,182.3956,182.4404,182.2879,182.2879,500.0
2020-10-13 13:10:00,203.19,203.45,203.18,203.24,6067.0,182.27,182.5032,182.261,182.3149,6067.0
2020-10-13 13:15:00,203.04,203.14,202.81,202.87,3698.0,182.1354,182.2252,181.9291,181.983,3698.0
2020-10-13 13:20:00,202.94,203.14,202.78,203.14,2515.0,182.0457,182.2252,181.9022,182.2252,2515.0
2020-10-13 13:25:00,203.24,203.42,203.24,203.42,1298.0,182.3149,182.4763,182.3149,182.4763,1298.0
2020-10-13 13:30:00,203.48,203.82,203.48,203.71,3069.0,182.5301,182.8351,182.5301,182.7365,3069.0
2020-10-13 13:35:00,203.73,203.81,203.65,203.76,2299.0,182.7544,182.8262,182.6826,182.7813,2299.0
2020-10-13 13:40:00,203.81,204.0,203.74,203.85,4687.0,182.8262,182.9966,182.7634,182.8621,4687.0
2020-10-13 13:45:00,203.87,203.94,203.69,203.72,1832.0,182.88,182.9428,182.7185,182.7454,1832.0
2020-10-13 13:50:00,203.79,203.79,203.51,203.68,2527.0,182.8082,182.8082,182.5571,182.7096,2527.0
2020-10-13 13:55:00,203.69,203.71,203.3,203.49,4157.0,182.7185,182.7365,182.3687,182.5391,4157.0
2020-10-13 14:00:00,203.46,203.56,203.39,203.56,2575.0,182.5122,182.6019,182.4494,182.6019,2575.0
2020-10-13 14:05:00,203.59,203.6,203.24,203.36,4137.0,182.6288,182.6378,182.3149,182.4225,4137.0
2020-10-13 14:10:00,203.42,203.7,203.42,203.6,2349.0,182.4763,182.7275,182.4763,182.6378,2349.0
2020-10-13 14:15:00,203.7,203.72,203.54,203.66,1800.0,182.7275,182.7454,182.584,182.6916,1800.0
2020-10-13 14:20:00,203.72,203.72,203.44,203.46,2000.0,182.7454,182.7454,182.4943,182.5122,2000.0
2020-10-13 14:25:00,203.55,203.55,203.08,203.08,3489.0,182.5929,182.5929,182.1713,182.1713,3489.0
2020-10-13 14:30:00,202.93,203.05,202.69,203.05,2107.0,182.0368,182.1444,181.8215,182.1444,2107.0
2020-10-13 14:35:00,202.99,202.99,202.51,202.55,3981.0,182.0906,182.0906,181.66,181.6959,3981.0
2020-10-13 14:40:00,202.45,202.64,202.41,202.55,5427.0,181.6062,181.7766,181.5703,181.6959,5427.0
2020-10-13 14:45:00,202.72,202.83,202.48,202.53,3033.0,181.8484,181.9471,181.6331,181.678,3033.0
2020-10-13 14:50:00,202.44,202.69,202.43,202.57,3165.0,181.5972,181.8215,181.5883,181.7138,3165.0
2020-10-13 14:55:00,202.5,202.85,202.49,202.85,1932.0,181.651,181.965,181.6421,181.965,1932.0
2020-10-13 15:00:00,202.71,202.89,202.67,202.75,2254.0,181.8394,182.0009,181.8035,181.8753,2254.0
2020-10-13 15:05:00,202.71,202.82,202.7,202.73,5093.0,181.8394,181.9381,181.8305,181.8574,5093.0
2020-10-13 15:10:00,202.72,202.9,202.72,202.73,3330.0,181.8484,182.0099,181.8484,181.8574,3330.0
2020-10-13 15:15:00,202.73,203.02,202.72,202.99,2605.0,181.8574,182.1175,181.8484,182.0906,2605.0
2020-10-13 15:20:00,203.0,203.12,202.81,203.12,3656.0,182.0996,182.2072,181.9291,182.2072,3656.0
2020-10-13 15:25:00,203.06,203.22,203.06,203.16,2713.0,182.1534,182.2969,182.1534,182.2431,2713.0
2020-10-13 15:30:00,203.2,203.49,203.18,203.43,2509.0,182.279,182.5391,182.261,182.4853,2509.0
2020-10-13 15:35:00,203.44,203.53,203.18,203.32,3529.0,182.4943,182.575,182.261,182.3866,3529.0
2020-10-13 15:40:00,203.42,203.61,203.35,203.38,4846.0,182.4763,182.6468,182.4135,182.4404,4846.0
2020-10-13 15:45:00,203.39,203.55,203.17,203.17,5783.0,182.4494,182.5929,182.2521,182.2521,5783.0
2020-10-13 15:50:00,203.28,203.51,203.19,203.49,6453.0,182.3507,182.5571,182.27,182.5391,6453.0
2020-10-13 15:55:00,203.47,203.51,203.12,203.16,44472.0,182.5212,182.5571,182.2072,182.2431,44472.0
2020-10-14 09:30:00,203.4,205.02,203.38,205.0,17616.0,182.4584,183.9116,182.4404,183.8937,17616.0
2020-10-14 09:35:00,204.82,204.93,204.19,204.52,7750.0,183.7322,183.8309,183.167,183.4631,7750.0
2020-10-14 09:40:00,204.54,205.17,204.54,205.12,4449.0,183.481,184.0461,183.481,184.0013,4449.0
2020-10-14 09:45:00,204.88,206.04,204.88,206.04,22449.0,183.786,184.8266,183.786,184.8266,22449.0
2020-10-14 09:50:00,206.06,206.18,205.7,205.7,3569.0,184.8445,184.9522,184.5216,184.5216,3569.0
2020-10-14 09:55:00,205.4,205.7,205.4,205.7,1735.0,184.2525,184.5216,184.2525,184.5216,1735.0
2020-10-14 10:00:00,205.7,205.88,205.59,205.59,2036.0,184.5216,184.683,184.4229,184.4229,2036.0
2020-10-14 10:05:00,205.71,205.71,205.35,205.35,2477.0,184.5306,184.5306,184.2076,184.2076,2477.0
2020-10-14 10:10:00,205.26,205.62,205.1,205.48,3403.0,184.1269,184.4498,183.9834,184.3242,3403.0
2020-10-14 10:15:00,205.56,205.57,205.28,205.28,2683.0,184.396,184.405,184.1448,184.1448,2683.0
2020-10-14 10:20:00,205.37,206.04,205.37,205.89,2295.0,184.2256,184.8266,184.2256,184.692,2295.0
2020-10-14 10:25:00,205.67,205.72,205.41,205.53,1246.0,184.4947,184.5395,184.2614,184.3691,1246.0
2020-10-14 10:30:00,205.52,205.73,205.21,205.31,2581.0,184.3601,184.5485,184.082,184.1717,2581.0
2020-10-14 10:35:00,205.18,205.57,205.18,205.4,2156.0,184.0551,184.405,184.0551,184.2525,2156.0
2020-10-14 10:40:00,205.4,205.4,205.13,205.13,1287.0,184.2525,184.2525,184.0103,184.0103,1287.0
2020-10-14 10:45:00,205.16,205.33,205.13,205.25,3105.0,184.0372,184.1897,184.0103,184.1179,3105.0
2020-10-14 10:50:00,205.24,205.24,204.99,205.2,2123.0,184.1089,184.1089,183.8847,184.0731,2123.0
2020-10-14 10:55:00,205.05,205.05,204.82,204.83,1173.0,183.9385,183.9385,183.7322,183.7412,1173.0
2020-10-14 11:00:00,204.83,204.83,204.45,204.58,4572.0,183.7412,183.7412,183.4003,183.5169,4572.0
2020-10-14 11:05:00,204.71,205.06,204.58,205.05,2558.0,183.6335,183.9475,183.5169,183.9385,2558.0
2020-10-14 11:10:00,205.03,205.03,204.77,204.77,1310.0,183.9206,183.9206,183.6873,183.6873,1310.0
2020-10-14 11:15:00,204.87,204.94,204.58,204.84,3430.0,183.777,183.8398,183.5169,183.7501,3430.0
2020-10-14 11:20:00,204.79,205.07,204.79,204.93,1204.0,183.7053,183.9564,183.7053,183.8309,1204.0
2020-10-14 11:25:00,204.84,205.1,204.78,204.94,2734.0,183.7501,183.9834,183.6963,183.8398,2734.0
2020-10-14 11:30:00,205.06,205.12,205.0,205.12,800.0,183.9475,184.0013,183.8937,184.0013,800.0
2020-10-14 11:35:00,205.19,205.32,205.03,205.03,1673.0,184.0641,184.1807,183.9206,183.9206,1673.0
2020-10-14 11:40:00,204.95,205.05,204.72,204.75,3625.0,183.8488,183.9385,183.6425,183.6694,3625.0
2020-10-14 11:45:00,204.8,204.8,204.26,204.43,1020.0,183.7142,183.7142,183.2298,183.3823,1020.0
2020-10-14 11:50:00,204.43,204.63,204.27,204.27,1903.0,183.3823,183.5617,183.2388,183.2388,1903.0
2020-10-14 11:55:00,204.05,204.12,203.94,204.01,2116.0,183.0415,183.1043,182.9428,183.0056,2116.0
2020-10-14 12:00:00,204.19,204.44,204.1,204.31,3921.0,183.167,183.3913,183.0863,183.2747,3921.0
2020-10-14 12:05:00,204.25,204.6,204.22,204.45,2037.0,183.2209,183.5348,183.194,183.4003,2037.0
2020-10-14 12:10:00,204.34,204.44,204.1,204.38,2788.0,183.3016,183.3913,183.0863,183.3375,2788.0
2020-10-14 12:15:00,204.35,204.35,204.05,204.05,1000.0,183.3106,183.3106,183.0415,183.0415,1000.0
2020-10-14 12:20:00,204.17,204.26,203.99,204.03,1749.0,183.1491,183.2298,182.9876,183.0235,1749.0
2020-10-14 12:25:00,204.1,204.49,204.1,204.47,3733.0,183.0863,183.4362,183.0863,183.4182,3733.0
2020-10-14 12:30:00,204.39,204.56,204.29,204.47,2337.0,183.3465,183.499,183.2568,183.4182,2337.0
2020-10-14 12:35:00,204.47,204.66,204.15,204.53,1200.0,183.4182,183.5887,183.1312,183.472,1200.0
2020-10-14 12:40:00,204.53,204.61,204.44,204.52,1634.0,183.472,183.5438,183.3913,183.4631,1634.0
2020-10-14 12:45:00,204.46,204.64,204.38,204.64,2609.0,183.4092,183.5707,183.3375,183.5707,2609.0
2020-10-14 12:50:00,204.64,204.78,204.62,204.78,852.0,183.5707,183.6963,183.5528,183.6963,852.0
2020-10-14 12:55:00,204.6,204.89,204.56,204.89,5667.0,183.5348,183.795,183.499,183.795,5667.0
2020-10-14 13:00:00,204.86,205.04,204.85,204.99,2870.0,183.7681,183.9295,183.7591,183.8847,2870.0
2020-10-14 13:05:00,205.01,205.15,204.96,205.15,1759.0,183.9026,184.0282,183.8578,184.0282,1759.0
2020-10-14 13:10:00,205.05,205.22,204.97,205.22,1308.0,183.9385,184.091,183.8667,184.091,1308.0
2020-10-14 13:15:00,205.04,205.32,205.02,205.22,1766.0,183.9295,184.1807,183.9116,184.091,1766.0
2020-10-14 13:20:00,205.1,205.1,204.87,204.96,1186.0,183.9834,183.9834,183.777,183.8578,1186.0
2020-10-14 13:25:00,204.87,205.0,204.75,204.8,2643.0,183.777,183.8937,183.6694,183.7142,2643.0
2020-10-14 13:30:00,204.86,204.93,204.61,204.61,1515.0,183.7681,183.8309,183.5438,183.5438,1515.0
2020-10-14 13:35:00,204.71,204.79,204.65,204.78,2750.0,183.6335,183.7053,183.5797,183.6963,2750.0
2020-10-14 13:40:00,204.64,204.76,204.62,204.63,1200.0,183.5707,183.6784,183.5528,183.5617,1200.0
2020-10-14 13:45:00,204.73,204.84,204.66,204.8,2447.0,183.6514,183.7501,183.5887,183.7142,2447.0
2020-10-14 13:50:00,204.84,205.02,204.83,205.02,1915.0,183.7501,183.9116,183.7412,183.9116,1915.0
2020-10-14 13:55:00,204.93,204.98,204.88,204.98,921.0,183.8309,183.8757,183.786,183.8757,921.0
2020-10-14 14:00:00,204.83,204.98,204.83,204.93,1988.0,183.7412,183.8757,183.7412,183.8309,1988.0
2020-10-14 14:05:00,205.0,205.13,204.97,204.97,2215.0,183.8937,184.0103,183.8667,183.8667,2215.0
2020-10-14 14:10:00,204.91,205.01,204.9,204.98,901.0,183.8129,183.9026,183.8039,183.8757,901.0
2020-10-14 14:15:00,204.87,205.03,204.71,204.76,2853.0,183.777,183.9206,183.6335,183.6784,2853.0
2020-10-14 14:20:00,204.82,204.9,204.59,204.7,6305.0,183.7322,183.8039,183.5259,183.6245,6305.0
2020-10-14 14:25:00,204.63,204.64,204.36,204.36,1504.0,183.5617,183.5707,183.3195,183.3195,1504.0
2020-10-14 14:30:00,204.25,204.29,203.82,203.89,1501.0,183.2209,183.2568,182.8351,182.8979,1501.0
2020-10-14 14:35:00,203.91,204.01,203.55,203.55,2362.0,182.9159,183.0056,182.5929,182.5929,2362.0
2020-10-14 14:40:00,203.59,203.95,203.59,203.8,2660.0,182.6288,182.9518,182.6288,182.8172,2660.0
2020-10-14 14:45:00,203.77,204.07,203.76,203.98,1325.0,182.7903,183.0594,182.7813,182.9787,1325.0
2020-10-14 14:50:00,204.0,204.1,203.94,203.97,2700.0,182.9966,183.0863,182.9428,182.9697,2700.0
2020-10-14 14:55:00,204.07,204.29,204.07,204.21,2092.0,183.0594,183.2568,183.0594,183.185,2092.0
2020-10-14 15:00:00,204.21,204.56,204.17,204.55,1935.0,183.185,183.499,183.1491,183.49,1935.0
2020-10-14 15:05:00,204.47,204.97,204.46,204.66,3038.0,183.4182,183.8667,183.4092,183.5887,3038.0
2020-10-14 15:10:00,204.72,204.88,204.67,204.75,3221.0,183.6425,183.786,183.5976,183.6694,3221.0
2020-10-14 15:15:00,204.78,204.78,204.57,204.67,5657.0,183.6963,183.6963,183.5079,183.5976,5657.0
2020-10-14 15:20:00,204.73,204.73,204.22,204.22,3505.0,183.6514,183.6514,183.194,183.194,3505.0
2020-10-14 15:25:00,204.22,204.35,204.13,204.17,3401.0,183.194,183.3106,183.1132,183.1491,3401.0
2020-10-14 15:30:00,204.11,204.38,204.08,204.22,4858.0,183.0953,183.3375,183.0684,183.194,4858.0
2020-10-14 15:35:00,204.27,204.28,203.69,203.72,5830.0,183.2388,183.2478,182.7185,182.7454,5830.0
2020-10-14 15:40:00,203.87,204.03,203.79,203.84,5483.0,182.88,183.0235,182.8082,182.8531,5483.0
2020-10-14 15:45:00,203.79,203.96,203.53,203.56,10891.0,182.8082,182.9607,182.575,182.6019,10891.0
2020-10-14 15:50:00,203.56,203.93,203.56,203.79,9537.0,182.6019,182.9338,182.6019,182.8082,9537.0
2020-10-14 15:55:00,203.78,203.83,203.07,203.11,37305.0,182.7993,182.8441,182.1624,182.1982,37305.0
2020-10-15 09:30:00,200.91,201.49,200.16,201.49,13962.0,180.2247,180.745,179.552,180.745,13962.0
2020-10-15 09:35:00,201.82,201.97,201.55,201.84,3750.0,181.0411,181.1756,180.7989,181.059,3750.0
2020-10-15 09:40:00,201.87,202.22,201.51,202.19,7600.0,181.0859,181.3999,180.763,181.373,7600.0
2020-10-15 09:45:00,202.63,202.63,202.14,202.42,2677.0,181.7677,181.7677,181.3281,181.5793,2677.0
2020-10-15 09:50:00,202.45,202.54,202.17,202.43,4333.0,181.6062,181.6869,181.355,181.5883,4333.0
2020-10-15 09:55:00,202.45,202.81,202.34,202.53,2716.0,181.6062,181.9291,181.5075,181.678,2716.0
2020-10-15 10:00:00,202.83,202.9,202.49,202.5,4273.0,181.9471,182.0099,181.6421,181.651,4273.0
2020-10-15 10:05:00,202.56,202.64,202.32,202.57,2882.0,181.7049,181.7766,181.4896,181.7138,2882.0
2020-10-15 10:10:00,202.45,202.81,202.18,202.7,3012.0,181.6062,181.9291,181.364,181.8305,3012.0
2020-10-15 10:15:00,202.66,202.85,202.34,202.34,6719.0,181.7946,181.965,181.5075,181.5075,6719.0
2020-10-15 10:20:00,202.34,202.34,201.83,202.14,3615.0,181.5075,181.5075,181.05,181.3281,3615.0
2020-10-15 10:25:00,202.05,202.21,201.87,202.21,4310.0,181.2474,181.3909,181.0859,181.3909,4310.0
2020-10-15 10:30:00,202.47,202.55,201.77,201.95,2571.0,181.6241,181.6959,180.9962,181.1577,2571.0
2020-10-15 10:35:00,202.02,202.14,201.89,202.06,2085.0,181.2205,181.3281,181.1038,181.2563,2085.0
2020-10-15 10:40:00,202.08,202.3,202.0,202.25,1757.0,181.2743,181.4716,181.2025,181.4268,1757.0
2020-10-15 10:45:00,202.14,202.49,202.14,202.49,15267.0,181.3281,181.6421,181.3281,181.6421,15267.0
2020-10-15 10:50:00,202.49,202.72,202.13,202.38,9982.0,181.6421,181.8484,181.3191,181.5434,9982.0
2020-10-15 10:55:00,202.38,202.5,202.16,202.38,5837.0,181.5434,181.651,181.3461,181.5434,5837.0
2020-10-15 11:00:00,202.35,202.53,201.4,202.16,7575.0,181.5165,181.678,180.6643,181.3461,7575.0
2020-10-15 11:05:00,201.98,202.44,201.92,202.44,2287.0,181.1846,181.5972,181.1308,181.5972,2287.0
2020-10-15 11:10:00,202.21,202.28,202.17,202.28,800.0,181.3909,181.4537,181.355,181.4537,800.0
2020-10-15 11:15:00,202.27,202.56,202.26,202.43,1605.0,181.4447,181.7049,181.4358,181.5883,1605.0
2020-10-15 11:20:00,202.41,202.45,202.22,202.34,1539.0,181.5703,181.6062,181.3999,181.5075,1539.0
2020-10-15 11:25:00,202.43,202.52,202.17,202.27,2886.0,181.5883,181.669,181.355,181.4447,2886.0
2020-10-15 11:30:00,202.2,202.23,201.83,202.07,3752.0,181.3819,181.4088,181.05,181.2653,3752.0
2020-10-15 11:35:00,202.12,202.12,201.86,201.96,1249.0,181.3102,181.3102,181.0769,181.1666,1249.0
2020-10-15 11:40:00,201.9,202.23,201.9,202.16,2813.0,181.1128,181.4088,181.1128,181.3461,2813.0
2020-10-15 11:45:00,202.22,202.53,202.22,202.5,1100.0,181.3999,181.678,181.3999,181.651,1100.0
2020-10-15 11:50:00,202.54,203.11,202.4,203.11,2586.0,181.6869,182.1982,181.5613,182.1982,2586.0
2020-10-15 11:55:00,202.94,202.94,202.46,202.54,1025.0,182.0457,182.0457,181.6152,181.6869,1025.0
2020-10-15 12:00:00,202.39,202.43,202.24,202.31,1301.0,181.5524,181.5883,181.4178,181.4806,1301.0
2020-10-15 12:05:00,202.19,202.36,202.05,202.18,1492.0,181.373,181.5255,181.2474,181.364,1492.0
2020-10-15 12:10:00,202.21,202.43,202.16,202.39,1646.0,181.3909,181.5883,181.3461,181.5524,1646.0
2020-10-15 12:15:00,202.42,202.51,202.28,202.28,1922.0,181.5793,181.66,181.4537,181.4537,1922.0
2020-10-15 12:20:00,202.22,202.47,202.22,202.47,1956.0,181.3999,181.6241,181.3999,181.6241,1956.0
2020-10-15 12:25:00,202.53,202.63,202.46,202.46,1000.0,181.678,181.7677,181.6152,181.6152,1000.0
2020-10-15 12:30:00,202.59,202.65,202.48,202.53,1687.0,181.7318,181.7856,181.6331,181.678,1687.0
2020-10-15 12:35:00,202.55,202.58,202.35,202.47,1924.0,181.6959,181.7228,181.5165,181.6241,1924.0
2020-10-15 12:40:00,202.49,202.67,202.39,202.59,2706.0,181.6421,181.8035,181.5524,181.7318,2706.0
2020-10-15 12:45:00,202.41,202.75,202.41,202.75,3613.0,181.5703,181.8753,181.5703,181.8753,3613.0
2020-10-15 12:50:00,202.72,203.15,202.7,202.9,2200.0,181.8484,182.2341,181.8305,182.0099,2200.0
2020-10-15 12:55:00,203.0,203.31,202.97,203.3,1332.0,182.0996,182.3776,182.0727,182.3687,1332.0
2020-10-15 13:00:00,203.25,203.27,203.21,203.24,1546.0,182.3238,182.3418,182.2879,182.3149,1546.0
2020-10-15 13:05:00,203.23,203.28,203.14,203.15,800.0,182.3059,182.3507,182.2252,182.2341,800.0
2020-10-15 13:10:00,203.26,203.52,203.26,203.45,2047.0,182.3328,182.566,182.3328,182.5032,2047.0
2020-10-15 13:15:00,203.41,203.55,203.41,203.52,10540.0,182.4674,182.5929,182.4674,182.566,10540.0
2020-10-15 13:20:00,203.47,203.57,203.24,203.52,2046.0,182.5212,182.6109,182.3149,182.566,2046.0
2020-10-15 13:25:00,203.48,203.77,203.48,203.57,1612.0,182.5301,182.7903,182.5301,182.6109,1612.0
2020-10-15 13:30:00,203.58,203.63,203.52,203.52,871.0,182.6199,182.6647,182.566,182.566,871.0
2020-10-15 13:35:00,203.64,203.64,203.44,203.44,1671.0,182.6737,182.6737,182.4943,182.4943,1671.0
2020-10-15 13:40:00,203.4,203.49,203.2,203.49,2784.0,182.4584,182.5391,182.279,182.5391,2784.0
2020-10-15 13:45:00,203.56,203.66,203.46,203.51,1148.0,182.6019,182.6916,182.5122,182.5571,1148.0
2020-10-15 13:50:00,203.36,203.39,203.13,203.23,2658.0,182.4225,182.4494,182.2162,182.3059,2658.0
2020-10-15 13:55:00,203.28,203.44,203.28,203.3,2301.0,182.3507,182.4943,182.3507,182.3687,2301.0
2020-10-15 14:00:00,203.45,203.6,203.44,203.58,2522.0,182.5032,182.6378,182.4943,182.6199,2522.0
2020-10-15 14:05:00,203.51,203.84,203.51,203.77,2404.0,182.5571,182.8531,182.5571,182.7903,2404.0
2020-10-15 14:10:00,203.83,203.99,203.8,203.99,2630.0,182.8441,182.9876,182.8172,182.9876,2630.0
2020-10-15 14:15:00,204.0,204.16,203.99,204.08,2202.0,182.9966,183.1401,182.9876,183.0684,2202.0
2020-10-15 14:20:00,204.0,204.1,203.84,203.84,2003.0,182.9966,183.0863,182.8531,182.8531,2003.0
2020-10-15 14:25:00,203.8,203.9,203.64,203.8,3512.0,182.8172,182.9069,182.6737,182.8172,3512.0
2020-10-15 14:30:00,203.8,203.89,203.68,203.7,1733.0,182.8172,182.8979,182.7096,182.7275,1733.0
2020-10-15 14:35:00,203.67,203.67,203.45,203.47,2506.0,182.7006,182.7006,182.5032,182.5212,2506.0
2020-10-15 14:40:00,203.46,203.58,203.46,203.47,1463.0,182.5122,182.6199,182.5122,182.5212,1463.0
2020-10-15 14:45:00,203.4,203.47,203.29,203.47,1900.0,182.4584,182.5212,182.3597,182.5212,1900.0
2020-10-15 14:50:00,203.44,203.75,203.43,203.69,3800.0,182.4943,182.7723,182.4853,182.7185,3800.0
2020-10-15 14:55:00,203.67,203.96,203.52,203.79,10230.0,182.7006,182.9607,182.566,182.8082,10230.0
2020-10-15 15:00:00,203.81,204.03,203.81,203.89,2473.0,182.8262,183.0235,182.8262,182.8979,2473.0
2020-10-15 15:05:00,203.88,203.94,203.73,203.73,3841.0,182.889,182.9428,182.7544,182.7544,3841.0
2020-10-15 15:10:00,203.76,203.78,203.54,203.54,3839.0,182.7813,182.7993,182.584,182.584,3839.0
2020-10-15 15:15:00,203.51,203.6,203.39,203.45,2571.0,182.5571,182.6378,182.4494,182.5032,2571.0
2020-10-15 15:20:00,203.49,203.6,203.45,203.54,1934.0,182.5391,182.6378,182.5032,182.584,1934.0
2020-10-15 15:25:00,203.56,203.7,203.53,203.7,2804.0,182.6019,182.7275,182.575,182.7275,2804.0
2020-10-15 15:30:00,203.71,203.87,203.57,203.68,3473.0,182.7365,182.88,182.6109,182.7096,3473.0
2020-10-15 15:35:00,203.64,203.87,203.62,203.85,3578.0,182.6737,182.88,182.6557,182.8621,3578.0
2020-10-15 15:40:00,203.88,204.02,203.72,203.72,6369.0,182.889,183.0145,182.7454,182.7454,6369.0
2020-10-15 15:45:00,203.78,203.78,203.31,203.31,7508.0,182.7993,182.7993,182.3776,182.3776,7508.0
2020-10-15 15:50:00,203.26,203.73,203.26,203.57,8140.0,182.3328,182.7544,182.3328,182.6109,8140.0
2020-10-15 15:55:00,203.6,203.82,203.45,203.78,23200.0,182.6378,182.8351,182.5032,182.7993,23200.0
2020-10-16 09:30:00,204.77,205.8,204.72,205.8,70030.0,183.6873,184.6113,183.6425,184.6113,70030.0
2020-10-16 09:35:00,205.52,205.64,204.81,205.64,2298.0,184.3601,184.4678,183.7232,184.4678,2298.0
2020-10-16 09:40:00,205.69,205.69,205.4,205.51,1070.0,184.5126,184.5126,184.2525,184.3511,1070.0
2020-10-16 09:45:00,205.2,205.24,204.86,205.08,2474.0,184.0731,184.1089,183.7681,183.9654,2474.0
2020-10-16 09:50:00,204.97,205.27,204.79,205.22,1800.0,183.8667,184.1359,183.7053,184.091,1800.0
2020-10-16 09:55:00,205.42,205.9,205.42,205.64,5408.0,184.2704,184.701,184.2704,184.4678,5408.0
2020-10-16 10:00:00,205.74,206.39,205.72,206.08,2289.0,184.5575,185.1405,184.5395,184.8625,2289.0
2020-10-16 10:05:00,206.26,206.26,205.78,206.0,3449.0,185.0239,185.0239,184.5933,184.7907,3449.0
2020-10-16 10:10:00,206.02,206.08,205.89,206.04,1976.0,184.8086,184.8625,184.692,184.8266,1976.0
2020-10-16 10:15:00,206.11,206.52,206.11,206.46,1955.0,184.8894,185.2572,184.8894,185.2033,1955.0
2020-10-16 10:20:00,206.74,206.74,206.5,206.58,2413.0,185.4545,185.4545,185.2392,185.311,2413.0
2020-10-16 10:25:00,206.64,206.99,206.6,206.87,3986.0,185.3648,185.6788,185.3289,185.5711,3986.0
2020-10-16 10:30:00,207.0,207.09,206.71,206.98,3257.0,185.6877,185.7685,185.4276,185.6698,3257.0
2020-10-16 10:35:00,207.1,207.33,206.84,206.84,3415.0,185.7774,185.9838,185.5442,185.5442,3415.0
2020-10-16 10:40:00,206.87,207.1,206.68,206.68,3520.0,185.5711,185.7774,185.4007,185.4007,3520.0
2020-10-16 10:45:00,206.76,206.92,206.68,206.89,21413.0,185.4724,185.616,185.4007,185.5891,21413.0
2020-10-16 10:50:00,206.93,206.93,206.31,206.48,4834.0,185.6249,185.6249,185.0688,185.2213,4834.0
2020-10-16 10:55:00,206.37,206.37,206.04,206.17,4711.0,185.1226,185.1226,184.8266,184.9432,4711.0
2020-10-16 11:00:00,206.17,206.3,206.07,206.17,5305.0,184.9432,185.0598,184.8535,184.9432,5305.0
2020-10-16 11:05:00,206.25,206.56,206.09,206.55,7543.0,185.015,185.293,184.8714,185.2841,7543.0
2020-10-16 11:10:00,206.64,206.64,206.25,206.25,2279.0,185.3648,185.3648,185.015,185.015,2279.0
2020-10-16 11:15:00,206.25,206.34,206.18,206.26,2079.0,185.015,185.0957,184.9522,185.0239,2079.0
2020-10-16 11:20:00,206.3,206.3,205.92,206.01,3144.0,185.0598,185.0598,184.7189,184.7997,3144.0
2020-10-16 11:25:00,206.0,206.01,205.78,205.85,1128.0,184.7907,184.7997,184.5933,184.6561,1128.0
2020-10-16 11:30:00,205.94,205.96,205.74,205.93,1513.0,184.7369,184.7548,184.5575,184.7279,1513.0
2020-10-16 11:35:00,205.94,206.11,205.77,205.91,11975.0,184.7369,184.8894,184.5844,184.71,11975.0
2020-10-16 11:40:00,205.95,205.98,205.74,205.75,2199.0,184.7458,184.7728,184.5575,184.5664,2199.0
2020-10-16 11:45:00,205.74,205.86,205.62,205.86,2014.0,184.5575,184.6651,184.4498,184.6651,2014.0
2020-10-16 11:50:00,205.84,205.88,205.67,205.74,4895.0,184.6472,184.683,184.4947,184.5575,4895.0
2020-10-16 11:55:00,205.8,206.04,205.8,206.03,4500.0,184.6113,184.8266,184.6113,184.8176,4500.0
2020-10-16 12:00:00,206.04,206.04,205.67,205.92,3749.0,184.8266,184.8266,184.4947,184.7189,3749.0
2020-10-16 12:05:00,205.93,206.23,205.79,206.23,7362.0,184.7279,184.997,184.6023,184.997,7362.0
2020-10-16 12:10:00,206.21,206.81,206.11,206.81,6209.0,184.9791,185.5173,184.8894,185.5173,6209.0
2020-10-16 12:15:00,206.73,206.77,206.17,206.37,10872.0,185.4455,185.4814,184.9432,185.1226,10872.0
2020-10-16 12:20:00,206.43,206.75,206.42,206.7,3177.0,185.1764,185.4635,185.1675,185.4186,3177.0
2020-10-16 12:25:00,206.77,206.85,206.7,206.84,3100.0,185.4814,185.5532,185.4186,185.5442,3100.0
2020-10-16 12:30:00,206.83,206.83,206.27,206.36,11973.0,185.5352,185.5352,185.0329,185.1136,11973.0
2020-10-16 12:35:00,206.45,206.65,206.45,206.61,3758.0,185.1944,185.3738,185.1944,185.3379,3758.0
2020-10-16 12:40:00,206.65,206.83,206.45,206.6,3900.0,185.3738,185.5352,185.1944,185.3289,3900.0
2020-10-16 12:45:00,206.63,206.81,206.43,206.55,5633.0,185.3558,185.5173,185.1764,185.2841,5633.0
2020-10-16 12:50:00,206.59,206.71,206.48,206.71,6559.0,185.3199,185.4276,185.2213,185.4276,6559.0
2020-10-16 12:55:00,206.78,207.08,206.78,207.04,4980.0,185.4904,185.7595,185.4904,185.7236,4980.0
2020-10-16 13:00:00,207.1,207.21,207.0,207.0,8124.0,185.7774,185.8761,185.6877,185.6877,8124.0
2020-10-16 13:05:00,207.01,207.02,206.86,206.92,7034.0,185.6967,185.7057,185.5621,185.616,7034.0
2020-10-16 13:10:00,206.97,207.2,206.86,207.06,10428.0,185.6608,185.8671,185.5621,185.7416,10428.0
2020-10-16 13:15:00,207.08,207.21,207.05,207.21,2723.0,185.7595,185.8761,185.7326,185.8761,2723.0
2020-10-16 13:20:00,207.19,207.3,207.14,207.3,4248.0,185.8582,185.9568,185.8133,185.9568,4248.0
2020-10-16 13:25:00,207.31,207.58,207.25,207.47,5350.0,185.9658,186.208,185.912,186.1093,5350.0
2020-10-16 13:30:00,207.56,207.56,207.09,207.19,2624.0,186.1901,186.1901,185.7685,185.8582,2624.0
2020-10-16 13:35:00,207.25,207.38,207.2,207.38,2872.0,185.912,186.0286,185.8671,186.0286,2872.0
2020-10-16 13:40:00,207.32,207.34,207.08,207.24,2052.0,185.9748,185.9927,185.7595,185.903,2052.0
2020-10-16 13:45:00,207.33,207.33,207.22,207.25,1003.0,185.9838,185.9838,185.8851,185.912,1003.0
2020-10-16 13:50:00,207.25,207.36,207.17,207.28,2246.0,185.912,186.0107,185.8402,185.9389,2246.0
2020-10-16 13:55:00,207.25,207.31,207.09,207.09,2754.0,185.912,185.9658,185.7685,185.7685,2754.0
2020-10-16 14:00:00,207.16,207.28,207.06,207.06,2435.0,185.8313,185.9389,185.7416,185.7416,2435.0
2020-10-16 14:05:00,207.1,207.34,207.08,207.34,2861.0,185.7774,185.9927,185.7595,185.9927,2861.0
2020-10-16 14:10:00,207.43,207.75,207.43,207.65,3138.0,186.0735,186.3605,186.0735,186.2708,3138.0
2020-10-16 14:15:00,207.58,207.66,207.46,207.51,1712.0,186.208,186.2798,186.1004,186.1452,1712.0
2020-10-16 14:20:00,207.46,207.46,207.35,207.44,1984.0,186.1004,186.1004,186.0017,186.0824,1984.0
2020-10-16 14:25:00,207.46,207.54,207.42,207.47,1721.0,186.1004,186.1721,186.0645,186.1093,1721.0
2020-10-16 14:30:00,207.52,207.55,207.32,207.46,4610.0,186.1542,186.1811,185.9748,186.1004,4610.0
2020-10-16 14:35:00,207.46,207.56,207.39,207.45,3978.0,186.1004,186.1901,186.0376,186.0914,3978.0
2020-10-16 14:40:00,207.32,207.39,207.24,207.37,2309.0,185.9748,186.0376,185.903,186.0196,2309.0
2020-10-16 14:45:00,207.38,207.38,207.2,207.25,2093.0,186.0286,186.0286,185.8671,185.912,2093.0
2020-10-16 14:50:00,207.23,207.37,207.23,207.34,2365.0,185.8941,186.0196,185.8941,185.9927,2365.0
2020-10-16 14:55:00,207.4,207.4,207.08,207.15,3720.0,186.0466,186.0466,185.7595,185.8223,3720.0
2020-10-16 15:00:00,207.1,207.2,207.06,207.14,9648.0,185.7774,185.8671,185.7416,185.8133,9648.0
2020-10-16 15:05:00,207.11,207.28,207.1,207.15,7146.0,185.7864,185.9389,185.7774,185.8223,7146.0
2020-10-16 15:10:00,207.15,207.16,206.96,207.01,11975.0,185.8223,185.8313,185.6519,185.6967,11975.0
2020-10-16 15:15:00,207.0,207.11,206.98,207.09,6660.0,185.6877,185.7864,185.6698,185.7685,6660.0
2020-10-16 15:20:00,207.04,207.1,206.88,206.99,6941.0,185.7236,185.7774,185.5801,185.6788,6941.0
2020-10-16 15:25:00,207.07,207.18,206.98,207.17,5371.0,185.7505,185.8492,185.6698,185.8402,5371.0
2020-10-16 15:30:00,207.17,207.25,206.82,206.89,8191.0,185.8402,185.912,185.5263,185.5891,8191.0
2020-10-16 15:35:00,206.93,207.02,206.75,206.85,8096.0,185.6249,185.7057,185.4635,185.5532,8096.0
2020-10-16 15:40:00,206.82,206.92,206.66,206.86,14045.0,185.5263,185.616,185.3827,185.5621,14045.0
2020-10-16 15:45:00,206.88,206.98,206.74,206.86,21474.0,185.5801,185.6698,185.4545,185.5621,21474.0
2020-10-16 15:50:00,206.83,206.93,206.63,206.88,38159.0,185.5352,185.6249,185.3558,185.5801,38159.0
2020-10-16 15:55:00,206.93,206.93,206.64,206.65,73095.0,185.6249,185.6249,185.3648,185.3738,73095.0
2020-10-19 09:30:00,206.58,207.34,206.58,207.2,13173.0,185.311,185.9927,185.311,185.8671,13173.0
2020-10-19 09:35:00,207.23,207.31,206.51,206.68,7442.0,185.8941,185.9658,185.2482,185.4007,7442.0
2020-10-19 09:40:00,206.71,206.95,206.57,206.65,6529.0,185.4276,185.6429,185.302,185.3738,6529.0
2020-10-19 09:45:00,206.53,206.56,206.22,206.43,2944.0,185.2661,185.293,184.988,185.1764,2944.0
2020-10-19 09:50:00,206.32,206.94,206.32,206.57,5706.0,185.0777,185.6339,185.0777,185.302,5706.0
2020-10-19 09:55:00,206.56,206.56,205.92,205.92,3724.0,185.293,185.293,184.7189,184.7189,3724.0
2020-10-19 10:00:00,205.96,205.96,205.41,205.78,5761.0,184.7548,184.7548,184.2614,184.5933,5761.0
2020-10-19 10:05:00,205.94,205.95,205.27,205.39,6939.0,184.7369,184.7458,184.1359,184.2435,6939.0
2020-10-19 10:10:00,205.33,205.72,205.19,205.65,3303.0,184.1897,184.5395,184.0641,184.4767,3303.0
2020-10-19 10:15:00,205.79,206.31,205.79,206.15,3200.0,184.6023,185.0688,184.6023,184.9252,3200.0
2020-10-19 10:20:00,206.15,206.42,206.08,206.42,5467.0,184.9252,185.1675,184.8625,185.1675,5467.0
2020-10-19 10:25:00,206.33,206.33,205.93,206.23,2412.0,185.0867,185.0867,184.7279,184.997,2412.0
2020-10-19 10:30:00,206.32,206.67,206.2,206.52,3470.0,185.0777,185.3917,184.9701,185.2572,3470.0
2020-10-19 10:35:00,206.46,206.64,206.35,206.4,3500.0,185.2033,185.3648,185.1047,185.1495,3500.0
2020-10-19 10:40:00,206.38,206.45,205.91,205.92,4471.0,185.1316,185.1944,184.71,184.7189,4471.0
2020-10-19 10:45:00,205.86,206.28,205.59,205.81,5881.0,184.6651,185.0419,184.4229,184.6203,5881.0
2020-10-19 10:50:00,205.79,205.97,205.73,205.73,2903.0,184.6023,184.7638,184.5485,184.5485,2903.0
2020-10-19 10:55:00,205.75,206.08,205.66,206.0,4872.0,184.5664,184.8625,184.4857,184.7907,4872.0
2020-10-19 11:00:00,206.01,206.06,205.6,205.6,3084.0,184.7997,184.8445,184.4319,184.4319,3084.0
2020-10-19 11:05:00,205.51,205.51,204.94,205.0,9245.0,184.3511,184.3511,183.8398,183.8937,9245.0
2020-10-19 11:10:00,204.87,205.06,204.83,205.04,5799.0,183.777,183.9475,183.7412,183.9295,5799.0
2020-10-19 11:15:00,205.01,205.02,204.76,204.76,1350.0,183.9026,183.9116,183.6784,183.6784,1350.0
2020-10-19 11:20:00,204.71,204.71,203.86,204.04,13010.0,183.6335,183.6335,182.871,183.0325,13010.0
2020-10-19 11:25:00,204.12,204.52,204.0,204.52,14280.0,183.1043,183.4631,182.9966,183.4631,14280.0
2020-10-19 11:30:00,204.56,204.59,204.14,204.28,2670.0,183.499,183.5259,183.1222,183.2478,2670.0
2020-10-19 11:35:00,204.39,204.71,204.38,204.53,3483.0,183.3465,183.6335,183.3375,183.472,3483.0
2020-10-19 11:40:00,204.4,204.57,204.4,204.41,3613.0,183.3554,183.5079,183.3554,183.3644,3613.0
2020-10-19 11:45:00,204.47,204.47,204.13,204.24,13487.0,183.4182,183.4182,183.1132,183.2119,13487.0
2020-10-19 11:50:00,204.11,204.55,204.1,204.54,6855.0,183.0953,183.49,183.0863,183.481,6855.0
2020-10-19 11:55:00,204.56,204.65,204.48,204.61,1515.0,183.499,183.5797,183.4272,183.5438,1515.0
2020-10-19 12:00:00,204.5,204.63,204.33,204.44,2204.0,183.4451,183.5617,183.2926,183.3913,2204.0
2020-10-19 12:05:00,204.47,204.52,204.27,204.52,2102.0,183.4182,183.4631,183.2388,183.4631,2102.0
2020-10-19 12:10:00,204.57,204.57,204.3,204.3,2737.0,183.5079,183.5079,183.2657,183.2657,2737.0
2020-10-19 12:15:00,204.37,204.5,204.32,204.36,3500.0,183.3285,183.4451,183.2837,183.3195,3500.0
2020-10-19 12:20:00,204.35,204.44,204.27,204.31,2900.0,183.3106,183.3913,183.2388,183.2747,2900.0
2020-10-19 12:25:00,204.35,204.39,204.3,204.3,2395.0,183.3106,183.3465,183.2657,183.2657,2395.0
2020-10-19 12:30:00,204.31,204.54,204.21,204.52,4440.0,183.2747,183.481,183.185,183.4631,4440.0
2020-10-19 12:35:00,204.52,204.64,204.44,204.44,5557.0,183.4631,183.5707,183.3913,183.3913,5557.0
2020-10-19 12:40:00,204.32,204.64,204.32,204.61,2784.0,183.2837,183.5707,183.2837,183.5438,2784.0
2020-10-19 12:45:00,204.64,205.05,204.63,204.93,2580.0,183.5707,183.9385,183.5617,183.8309,2580.0
2020-10-19 12:50:00,204.94,205.0,204.9,204.93,2414.0,183.8398,183.8937,183.8039,183.8309,2414.0
2020-10-19 12:55:00,204.93,204.94,204.73,204.84,4593.0,183.8309,183.8398,183.6514,183.7501,4593.0
2020-10-19 13:00:00,204.85,204.95,204.77,204.84,3287.0,183.7591,183.8488,183.6873,183.7501,3287.0
2020-10-19 13:05:00,204.83,204.86,204.81,204.81,920.0,183.7412,183.7681,183.7232,183.7232,920.0
2020-10-19 13:10:00,204.72,204.83,204.64,204.66,2308.0,183.6425,183.7412,183.5707,183.5887,2308.0
2020-10-19 13:15:00,204.7,204.75,204.53,204.53,2222.0,183.6245,183.6694,183.472,183.472,2222.0
2020-10-19 13:20:00,204.59,204.65,204.53,204.58,3070.0,183.5259,183.5797,183.472,183.5169,3070.0
2020-10-19 13:25:00,204.59,204.59,204.42,204.5,1650.0,183.5259,183.5259,183.3734,183.4451,1650.0
2020-10-19 13:30:00,204.53,204.62,204.23,204.29,6207.0,183.472,183.5528,183.2029,183.2568,6207.0
2020-10-19 13:35:00,204.26,204.5,204.25,204.3,5351.0,183.2298,183.4451,183.2209,183.2657,5351.0
2020-10-19 13:40:00,204.37,204.49,204.21,204.42,4033.0,183.3285,183.4362,183.185,183.3734,4033.0
2020-10-19 13:45:00,204.39,204.4,204.2,204.31,4426.0,183.3465,183.3554,183.176,183.2747,4426.0
2020-10-19 13:50:00,204.35,204.37,204.11,204.11,1743.0,183.3106,183.3285,183.0953,183.0953,1743.0
2020-10-19 13:55:00,204.03,204.16,204.03,204.09,2601.0,183.0235,183.1401,183.0235,183.0773,2601.0
2020-10-19 14:00:00,204.08,204.08,203.58,203.73,3005.0,183.0684,183.0684,182.6199,182.7544,3005.0
2020-10-19 14:05:00,203.7,203.79,203.66,203.72,3955.0,182.7275,182.8082,182.6916,182.7454,3955.0
2020-10-19 14:10:00,203.78,203.9,203.72,203.85,1797.0,182.7993,182.9069,182.7454,182.8621,1797.0
2020-10-19 14:15:00,203.84,203.91,203.79,203.83,5299.0,182.8531,182.9159,182.8082,182.8441,5299.0
2020-10-19 14:20:00,203.98,204.24,203.95,204.24,4925.0,182.9787,183.2119,182.9518,183.2119,4925.0
2020-10-19 14:25:00,204.2,204.43,204.15,204.41,3313.0,183.176,183.3823,183.1312,183.3644,3313.0
2020-10-19 14:30:00,204.36,204.36,203.76,203.76,4201.0,183.3195,183.3195,182.7813,182.7813,4201.0
2020-10-19 14:35:00,203.63,203.8,203.61,203.71,6864.0,182.6647,182.8172,182.6468,182.7365,6864.0
2020-10-19 14:40:00,203.72,203.79,203.59,203.63,8621.0,182.7454,182.8082,182.6288,182.6647,8621.0
2020-10-19 14:45:00,203.6,203.63,203.25,203.27,8974.0,182.6378,182.6647,182.3238,182.3418,8974.0
2020-10-19 14:50:00,203.18,203.36,203.1,203.16,5184.0,182.261,182.4225,182.1893,182.2431,5184.0
2020-10-19 14:55:00,203.08,203.25,202.5,202.62,5792.0,182.1713,182.3238,181.651,181.7587,5792.0
2020-10-19 15:00:00,202.59,202.73,202.1,202.44,5432.0,181.7318,181.8574,181.2922,181.5972,5432.0
2020-10-19 15:05:00,202.39,202.74,202.39,202.74,5883.0,181.5524,181.8663,181.5524,181.8663,5883.0
2020-10-19 15:10:00,202.75,203.32,202.73,203.19,3518.0,181.8753,182.3866,181.8574,182.27,3518.0
2020-10-19 15:15:00,203.13,203.17,202.51,202.69,11111.0,182.2162,182.2521,181.66,181.8215,11111.0
2020-10-19 15:20:00,202.66,202.74,202.53,202.58,8383.0,181.7946,181.8663,181.678,181.7228,8383.0
2020-10-19 15:25:00,202.59,202.81,202.53,202.74,7872.0,181.7318,181.9291,181.678,181.8663,7872.0
2020-10-19 15:30:00,202.87,203.23,202.77,202.98,8193.0,181.983,182.3059,181.8932,182.0816,8193.0
2020-10-19 15:35:00,202.97,203.21,202.75,203.09,7795.0,182.0727,182.2879,181.8753,182.1803,7795.0
2020-10-19 15:40:00,203.05,203.08,202.8,202.8,11197.0,182.1444,182.1713,181.9202,181.9202,11197.0
2020-10-19 15:45:00,202.87,203.11,202.8,203.01,14617.0,181.983,182.1982,181.9202,182.1085,14617.0
2020-10-19 15:50:00,202.93,202.94,202.22,202.22,20718.0,182.0368,182.0457,181.3999,181.3999,20718.0
2020-10-19 15:55:00,202.23,202.67,202.01,202.43,51327.0,181.4088,181.8035,181.2115,181.5883,51327.0
2020-10-20 09:30:00,203.21,203.64,202.66,203.5,17669.0,182.2879,182.6737,181.7946,182.5481,17669.0
2020-10-20 09:35:00,203.68,204.04,203.38,204.03,5843.0,182.7096,183.0325,182.4404,183.0235,5843.0
2020-10-20 09:40:00,204.06,204.25,204.05,204.24,2019.0,183.0504,183.2209,183.0415,183.2119,2019.0
2020-10-20 09:45:00,204.28,204.28,203.94,204.19,1346.0,183.2478,183.2478,182.9428,183.167,1346.0
2020-10-20 09:50:00,204.35,204.7,204.26,204.54,2750.0,183.3106,183.6245,183.2298,183.481,2750.0
2020-10-20 09:55:00,204.37,205.07,204.3,204.98,6520.0,183.3285,183.9564,183.2657,183.8757,6520.0
2020-10-20 10:00:00,205.07,205.18,204.55,204.73,8700.0,183.9564,184.0551,183.49,183.6514,8700.0
2020-10-20 10:05:00,204.66,204.68,203.91,204.03,3346.0,183.5887,183.6066,182.9159,183.0235,3346.0
2020-10-20 10:10:00,203.94,204.15,203.93,204.09,2900.0,182.9428,183.1312,182.9338,183.0773,2900.0
2020-10-20 10:15:00,204.38,204.47,204.15,204.45,1003.0,183.3375,183.4182,183.1312,183.4003,1003.0
2020-10-20 10:20:00,204.13,204.17,203.74,203.95,2236.0,183.1132,183.1491,182.7634,182.9518,2236.0
2020-10-20 10:25:00,203.84,204.5,203.83,204.49,7741.0,182.8531,183.4451,182.8441,183.4362,7741.0
2020-10-20 10:30:00,204.44,204.53,204.09,204.11,6361.0,183.3913,183.472,183.0773,183.0953,6361.0
2020-10-20 10:35:00,204.03,204.76,204.02,204.76,5515.0,183.0235,183.6784,183.0145,183.6784,5515.0
2020-10-20 10:40:00,204.78,204.99,204.72,204.8,3348.0,183.6963,183.8847,183.6425,183.7142,3348.0
2020-10-20 10:45:00,204.99,205.02,204.48,204.59,2332.0,183.8847,183.9116,183.4272,183.5259,2332.0
2020-10-20 10:50:00,204.66,204.96,204.6,204.79,3907.0,183.5887,183.8578,183.5348,183.7053,3907.0
2020-10-20 10:55:00,204.86,204.86,204.02,204.02,5406.0,183.7681,183.7681,183.0145,183.0145,5406.0
2020-10-20 11:00:00,203.97,203.99,203.65,203.95,5643.0,182.9697,182.9876,182.6826,182.9518,5643.0
2020-10-20 11:05:00,203.81,204.16,203.81,204.08,1500.0,182.8262,183.1401,182.8262,183.0684,1500.0
2020-10-20 11:10:00,204.09,204.1,203.72,203.73,2013.0,183.0773,183.0863,182.7454,182.7544,2013.0
2020-10-20 11:15:00,203.75,203.92,203.74,203.92,800.0,182.7723,182.9248,182.7634,182.9248,800.0
2020-10-20 11:20:00,203.84,204.2,203.65,204.19,3714.0,182.8531,183.176,182.6826,183.167,3714.0
2020-10-20 11:25:00,204.03,204.24,204.01,204.07,911.0,183.0235,183.2119,183.0056,183.0594,911.0
2020-10-20 11:30:00,204.1,204.36,204.02,204.02,1840.0,183.0863,183.3195,183.0145,183.0145,1840.0
2020-10-20 11:35:00,204.01,204.27,203.99,204.1,2717.0,183.0056,183.2388,182.9876,183.0863,2717.0
2020-10-20 11:40:00,204.08,204.43,204.08,204.26,3144.0,183.0684,183.3823,183.0684,183.2298,3144.0
2020-10-20 11:45:00,204.23,204.38,204.21,204.29,3200.0,183.2029,183.3375,183.185,183.2568,3200.0
2020-10-20 11:50:00,204.26,204.33,204.1,204.33,1455.0,183.2298,183.2926,183.0863,183.2926,1455.0
2020-10-20 11:55:00,204.37,204.55,204.33,204.51,2028.0,183.3285,183.49,183.2926,183.4541,2028.0
2020-10-20 12:00:00,204.48,204.79,204.46,204.79,3905.0,183.4272,183.7053,183.4092,183.7053,3905.0
2020-10-20 12:05:00,204.78,204.88,204.75,204.81,2274.0,183.6963,183.786,183.6694,183.7232,2274.0
2020-10-20 12:10:00,204.84,204.92,204.77,204.77,1103.0,183.7501,183.8219,183.6873,183.6873,1103.0
2020-10-20 12:15:00,204.8,204.85,204.68,204.72,1400.0,183.7142,183.7591,183.6066,183.6425,1400.0
2020-10-20 12:20:00,204.59,204.59,204.49,204.49,1518.0,183.5259,183.5259,183.4362,183.4362,1518.0
2020-10-20 12:25:00,204.51,204.57,204.33,204.39,1420.0,183.4541,183.5079,183.2926,183.3465,1420.0
2020-10-20 12:30:00,204.3,205.39,204.3,205.39,2855.0,183.2657,184.2435,183.2657,184.2435,2855.0
2020-10-20 12:35:00,205.47,205.55,205.17,205.23,1897.0,184.3153,184.387,184.0461,184.1,1897.0
2020-10-20 12:40:00,205.34,205.59,205.23,205.37,1996.0,184.1986,184.4229,184.1,184.2256,1996.0
2020-10-20 12:45:00,205.44,205.44,205.09,205.21,2536.0,184.2883,184.2883,183.9744,184.082,2536.0
2020-10-20 12:50:00,205.2,205.33,205.0,205.01,1100.0,184.0731,184.1897,183.8937,183.9026,1100.0
2020-10-20 12:55:00,205.01,205.18,204.85,205.18,2721.0,183.9026,184.0551,183.7591,184.0551,2721.0
2020-10-20 13:00:00,205.25,205.29,205.09,205.15,1200.0,184.1179,184.1538,183.9744,184.0282,1200.0
2020-10-20 13:05:00,205.17,205.22,205.07,205.09,2505.0,184.0461,184.091,183.9564,183.9744,2505.0
2020-10-20 13:10:00,205.06,205.5,205.06,205.49,1675.0,183.9475,184.3422,183.9475,184.3332,1675.0
2020-10-20 13:15:00,205.58,205.67,205.45,205.67,3010.0,184.4139,184.4947,184.2973,184.4947,3010.0
2020-10-20 13:20:00,205.57,206.24,205.52,206.1,6362.0,184.405,185.006,184.3601,184.8804,6362.0
2020-10-20 13:25:00,206.13,206.33,206.07,206.18,2692.0,184.9073,185.0867,184.8535,184.9522,2692.0
2020-10-20 13:30:00,206.25,206.29,206.07,206.19,2540.0,185.015,185.0508,184.8535,184.9611,2540.0
2020-10-20 13:35:00,206.16,206.38,206.06,206.2,2207.0,184.9342,185.1316,184.8445,184.9701,2207.0
2020-10-20 13:40:00,206.2,206.37,206.18,206.35,2844.0,184.9701,185.1226,184.9522,185.1047,2844.0
2020-10-20 13:45:00,206.3,206.65,206.3,206.41,8642.0,185.0598,185.3738,185.0598,185.1585,8642.0
2020-10-20 13:50:00,206.43,206.43,206.03,206.03,3500.0,185.1764,185.1764,184.8176,184.8176,3500.0
2020-10-20 13:55:00,206.02,206.17,205.69,205.7,4028.0,184.8086,184.9432,184.5126,184.5216,4028.0
2020-10-20 14:00:00,205.75,205.88,205.75,205.78,3886.0,184.5664,184.683,184.5664,184.5933,3886.0
2020-10-20 14:05:00,205.74,205.92,205.57,205.9,10555.0,184.5575,184.7189,184.405,184.701,10555.0
2020-10-20 14:10:00,206.0,206.0,205.5,205.56,4538.0,184.7907,184.7907,184.3422,184.396,4538.0
2020-10-20 14:15:00,205.61,205.73,205.6,205.67,5001.0,184.4408,184.5485,184.4319,184.4947,5001.0
2020-10-20 14:20:00,205.75,205.75,205.53,205.57,5074.0,184.5664,184.5664,184.3691,184.405,5074.0
2020-10-20 14:25:00,205.63,205.65,205.04,205.07,6750.0,184.4588,184.4767,183.9295,183.9564,6750.0
2020-10-20 14:30:00,205.17,205.47,205.17,205.42,3511.0,184.0461,184.3153,184.0461,184.2704,3511.0
2020-10-20 14:35:00,205.34,205.37,205.16,205.35,2837.0,184.1986,184.2256,184.0372,184.2076,2837.0
2020-10-20 14:40:00,205.38,205.38,204.89,205.01,1455.0,184.2345,184.2345,183.795,183.9026,1455.0
2020-10-20 14:45:00,204.96,205.02,204.82,204.83,10513.0,183.8578,183.9116,183.7322,183.7412,10513.0
2020-10-20 14:50:00,204.78,204.78,204.53,204.7,4202.0,183.6963,183.6963,183.472,183.6245,4202.0
2020-10-20 14:55:00,204.72,204.85,204.63,204.67,1879.0,183.6425,183.7591,183.5617,183.5976,1879.0
2020-10-20 15:00:00,204.69,204.85,204.66,204.73,2967.0,183.6156,183.7591,183.5887,183.6514,2967.0
2020-10-20 15:05:00,204.73,204.8,203.85,203.85,2168.0,183.6514,183.7142,182.8621,182.8621,2168.0
2020-10-20 15:10:00,203.78,204.0,203.34,203.99,11205.0,182.7993,182.9966,182.4046,182.9876,11205.0
2020-10-20 15:15:00,203.99,204.0,203.64,203.85,12932.0,182.9876,182.9966,182.6737,182.8621,12932.0
2020-10-20 15:20:00,203.73,203.92,203.42,203.83,2816.0,182.7544,182.9248,182.4763,182.8441,2816.0
2020-10-20 15:25:00,203.92,204.09,203.75,204.0,3641.0,182.9248,183.0773,182.7723,182.9966,3641.0
2020-10-20 15:30:00,203.99,204.04,203.47,204.04,8837.0,182.9876,183.0325,182.5212,183.0325,8837.0
2020-10-20 15:35:00,203.93,203.98,203.46,203.86,14171.0,182.9338,182.9787,182.5122,182.871,14171.0
2020-10-20 15:40:00,203.93,204.55,203.93,204.45,7141.0,182.9338,183.49,182.9338,183.4003,7141.0
2020-10-20 15:45:00,204.34,204.56,203.86,203.87,10496.0,183.3016,183.499,182.871,182.88,10496.0
2020-10-20 15:50:00,203.86,204.22,203.63,203.89,14336.0,182.871,183.194,182.6647,182.8979,14336.0
2020-10-20 15:55:00,203.8,203.92,203.38,203.44,38160.0,182.8172,182.9248,182.4404,182.4943,38160.0
2020-10-21 09:30:00,203.72,204.5,203.37,204.49,10006.0,182.7454,183.4451,182.4315,183.4362,10006.0
2020-10-21 09:35:00,204.49,205.67,204.15,205.3,5525.0,183.4362,184.4947,183.1312,184.1628,5525.0
2020-10-21 09:40:00,205.5,205.98,205.5,205.96,5013.0,184.3422,184.7728,184.3422,184.7548,5013.0
2020-10-21 09:45:00,205.65,206.13,205.64,205.95,3357.0,184.4767,184.9073,184.4678,184.7458,3357.0
2020-10-21 09:50:00,205.94,206.15,205.72,206.06,5686.0,184.7369,184.9252,184.5395,184.8445,5686.0
2020-10-21 09:55:00,206.14,206.39,205.93,205.98,6119.0,184.9163,185.1405,184.7279,184.7728,6119.0
2020-10-21 10:00:00,205.99,206.2,205.55,206.15,5012.0,184.7817,184.9701,184.387,184.9252,5012.0
2020-10-21 10:05:00,206.16,206.24,205.92,205.93,2873.0,184.9342,185.006,184.7189,184.7279,2873.0
2020-10-21 10:10:00,205.84,205.92,205.61,205.9,1935.0,184.6472,184.7189,184.4408,184.701,1935.0
2020-10-21 10:15:00,206.09,206.09,205.41,205.69,2205.0,184.8714,184.8714,184.2614,184.5126,2205.0
2020-10-21 10:20:00,205.64,205.77,205.5,205.62,2586.0,184.4678,184.5844,184.3422,184.4498,2586.0
2020-10-21 10:25:00,205.54,205.9,205.54,205.74,10259.0,184.3781,184.701,184.3781,184.5575,10259.0
2020-10-21 10:30:00,205.66,205.66,205.44,205.51,1974.0,184.4857,184.4857,184.2883,184.3511,1974.0
2020-10-21 10:35:00,205.38,205.63,205.38,205.58,3599.0,184.2345,184.4588,184.2345,184.4139,3599.0
2020-10-21 10:40:00,205.58,205.59,205.13,205.13,2515.0,184.4139,184.4229,184.0103,184.0103,2515.0
2020-10-21 10:45:00,205.11,205.29,204.89,204.89,3709.0,183.9923,184.1538,183.795,183.795,3709.0
2020-10-21 10:50:00,204.66,204.66,204.36,204.51,2322.0,183.5887,183.5887,183.3195,183.4541,2322.0
2020-10-21 10:55:00,204.37,204.56,204.23,204.23,5796.0,183.3285,183.499,183.2029,183.2029,5796.0
2020-10-21 11:00:00,204.15,204.33,204.05,204.06,8367.0,183.1312,183.2926,183.0415,183.0504,8367.0
2020-10-21 11:05:00,204.0,204.21,203.99,204.18,6662.0,182.9966,183.185,182.9876,183.1581,6662.0
2020-10-21 11:10:00,204.11,204.13,203.55,203.56,1685.0,183.0953,183.1132,182.5929,182.6019,1685.0
2020-10-21 11:15:00,203.6,203.73,203.48,203.51,3768.0,182.6378,182.7544,182.5301,182.5571,3768.0
2020-10-21 11:20:00,203.51,204.07,203.51,203.86,8353.0,182.5571,183.0594,182.5571,182.871,8353.0
2020-10-21 11:25:00,203.87,203.99,203.66,203.97,1723.0,182.88,182.9876,182.6916,182.9697,1723.0
2020-10-21 11:30:00,204.38,204.52,204.01,204.01,6141.0,183.3375,183.4631,183.0056,183.0056,6141.0
2020-10-21 11:35:00,204.07,204.31,204.06,204.3,1623.0,183.0594,183.2747,183.0504,183.2657,1623.0
2020-10-21 11:40:00,204.24,204.36,204.12,204.29,1453.0,183.2119,183.3195,183.1043,183.2568,1453.0
2020-10-21 11:45:00,204.21,204.42,204.0,204.0,4751.0,183.185,183.3734,182.9966,182.9966,4751.0
2020-10-21 11:50:00,204.08,204.23,203.99,204.03,5100.0,183.0684,183.2029,182.9876,183.0235,5100.0
2020-10-21 11:55:00,204.1,204.15,203.55,203.87,3379.0,183.0863,183.1312,182.5929,182.88,3379.0
2020-10-21 12:00:00,203.87,204.12,203.87,204.12,2115.0,182.88,183.1043,182.88,183.1043,2115.0
2020-10-21 12:05:00,203.99,204.33,203.85,204.33,1277.0,182.9876,183.2926,182.8621,183.2926,1277.0
2020-10-21 12:10:00,204.33,204.36,204.0,204.34,4681.0,183.2926,183.3195,182.9966,183.3016,4681.0
2020-10-21 12:15:00,204.27,204.27,203.91,203.91,2750.0,183.2388,183.2388,182.9159,182.9159,2750.0
2020-10-21 12:20:00,203.92,205.19,203.92,204.94,3501.0,182.9248,184.0641,182.9248,183.8398,3501.0
2020-10-21 12:25:00,204.84,204.85,204.06,204.45,2780.0,183.7501,183.7591,183.0504,183.4003,2780.0
2020-10-21 12:30:00,204.4,204.4,203.73,203.81,2304.0,183.3554,183.3554,182.7544,182.8262,2304.0
2020-10-21 12:35:00,203.82,204.15,203.71,204.13,5400.0,182.8351,183.1312,182.7365,183.1132,5400.0
2020-10-21 12:40:00,204.07,204.29,204.02,204.27,6281.0,183.0594,183.2568,183.0145,183.2388,6281.0
2020-10-21 12:45:00,204.29,204.35,204.16,204.16,1807.0,183.2568,183.3106,183.1401,183.1401,1807.0
2020-10-21 12:50:00,204.37,204.49,204.12,204.12,2407.0,183.3285,183.4362,183.1043,183.1043,2407.0
2020-10-21 12:55:00,204.16,204.67,204.16,204.55,8758.0,183.1401,183.5976,183.1401,183.49,8758.0
2020-10-21 13:00:00,204.49,204.66,204.35,204.66,2251.0,183.4362,183.5887,183.3106,183.5887,2251.0
2020-10-21 13:05:00,204.5,204.6,204.09,204.29,1767.0,183.4451,183.5348,183.0773,183.2568,1767.0
2020-10-21 13:10:00,204.28,204.33,203.83,203.98,1925.0,183.2478,183.2926,182.8441,182.9787,1925.0
2020-10-21 13:15:00,204.04,204.17,204.04,204.06,600.0,183.0325,183.1491,183.0325,183.0504,600.0
2020-10-21 13:20:00,204.03,204.11,203.96,204.07,2186.0,183.0235,183.0953,182.9607,183.0594,2186.0
2020-10-21 13:25:00,203.99,204.08,203.9,203.95,2367.0,182.9876,183.0684,182.9069,182.9518,2367.0
2020-10-21 13:30:00,203.87,204.05,203.85,203.86,1313.0,182.88,183.0415,182.8621,182.871,1313.0
2020-10-21 13:35:00,203.92,204.01,203.54,203.54,3977.0,182.9248,183.0056,182.584,182.584,3977.0
2020-10-21 13:40:00,203.55,203.76,203.54,203.63,2868.0,182.5929,182.7813,182.584,182.6647,2868.0
2020-10-21 13:45:00,203.64,203.89,203.64,203.86,2055.0,182.6737,182.8979,182.6737,182.871,2055.0
2020-10-21 13:50:00,203.9,204.09,203.77,203.99,4391.0,182.9069,183.0773,182.7903,182.9876,4391.0
2020-10-21 13:55:00,203.93,203.95,203.78,203.87,1400.0,182.9338,182.9518,182.7993,182.88,1400.0
2020-10-21 14:00:00,203.92,204.1,203.82,203.85,2418.0,182.9248,183.0863,182.8351,182.8621,2418.0
2020-10-21 14:05:00,203.78,203.91,203.71,203.91,1700.0,182.7993,182.9159,182.7365,182.9159,1700.0
2020-10-21 14:10:00,203.75,204.17,203.75,204.16,1277.0,182.7723,183.1491,182.7723,183.1401,1277.0
2020-10-21 14:15:00,204.19,204.27,204.03,204.07,2000.0,183.167,183.2388,183.0235,183.0594,2000.0
2020-10-21 14:20:00,203.98,204.16,203.86,204.08,3720.0,182.9787,183.1401,182.871,183.0684,3720.0
2020-10-21 14:25:00,204.02,204.29,203.99,204.12,1711.0,183.0145,183.2568,182.9876,183.1043,1711.0
2020-10-21 14:30:00,204.07,204.37,204.01,204.29,1943.0,183.0594,183.3285,183.0056,183.2568,1943.0
2020-10-21 14:35:00,204.27,204.37,204.27,204.29,907.0,183.2388,183.3285,183.2388,183.2568,907.0
2020-10-21 14:40:00,204.39,204.41,204.27,204.27,2700.0,183.3465,183.3644,183.2388,183.2388,2700.0
2020-10-21 14:45:00,204.3,204.34,204.23,204.3,1501.0,183.2657,183.3016,183.2029,183.2657,1501.0
2020-10-21 14:50:00,204.23,204.31,204.16,204.29,1194.0,183.2029,183.2747,183.1401,183.2568,1194.0
2020-10-21 14:55:00,204.27,204.41,204.27,204.41,1979.0,183.2388,183.3644,183.2388,183.3644,1979.0
2020-10-21 15:00:00,204.45,204.47,204.18,204.18,2353.0,183.4003,183.4182,183.1581,183.1581,2353.0
2020-10-21 15:05:00,204.17,204.2,203.95,204.05,1733.0,183.1491,183.176,182.9518,183.0415,1733.0
2020-10-21 15:10:00,203.97,204.1,203.92,204.0,4298.0,182.9697,183.0863,182.9248,182.9966,4298.0
2020-10-21 15:15:00,203.99,204.14,203.84,203.96,1910.0,182.9876,183.1222,182.8531,182.9607,1910.0
2020-10-21 15:20:00,203.96,204.02,203.92,204.01,2276.0,182.9607,183.0145,182.9248,183.0056,2276.0
2020-10-21 15:25:00,204.08,204.18,203.88,204.11,2314.0,183.0684,183.1581,182.889,183.0953,2314.0
2020-10-21 15:30:00,204.12,204.2,203.59,203.63,4468.0,183.1043,183.176,182.6288,182.6647,4468.0
2020-10-21 15:35:00,203.68,203.81,203.58,203.61,6631.0,182.7096,182.8262,182.6199,182.6468,6631.0
2020-10-21 15:40:00,203.57,203.64,203.28,203.28,4040.0,182.6109,182.6737,182.3507,182.3507,4040.0
2020-10-21 15:45:00,203.22,203.33,203.0,203.0,6241.0,182.2969,182.3956,182.0996,182.0996,6241.0
2020-10-21 15:50:00,203.0,203.41,203.0,203.33,10122.0,182.0996,182.4674,182.0996,182.3956,10122.0
2020-10-21 15:55:00,203.23,203.37,202.63,202.66,42235.0,182.3059,182.4315,181.7677,181.7946,42235.0
2020-10-22 09:30:00,203.44,203.59,203.05,203.37,14546.0,182.4943,182.6288,182.1444,182.4315,14546.0
2020-10-22 09:35:00,203.6,203.62,202.8,202.96,9570.0,182.6378,182.6557,181.9202,182.0637,9570.0
2020-10-22 09:40:00,202.96,203.45,202.9,203.26,5919.0,182.0637,182.5032,182.0099,182.3328,5919.0
2020-10-22 09:45:00,203.47,203.47,202.82,203.12,7866.0,182.5212,182.5212,181.9381,182.2072,7866.0
2020-10-22 09:50:00,203.17,203.17,202.83,203.05,4199.0,182.2521,182.2521,181.9471,182.1444,4199.0
2020-10-22 09:55:00,203.16,203.49,203.05,203.05,3289.0,182.2431,182.5391,182.1444,182.1444,3289.0
2020-10-22 10:00:00,203.22,203.86,202.95,203.85,4242.0,182.2969,182.871,182.0547,182.8621,4242.0
2020-10-22 10:05:00,203.75,204.07,203.55,203.56,7638.0,182.7723,183.0594,182.5929,182.6019,7638.0
2020-10-22 10:10:00,203.68,204.03,203.53,204.0,4272.0,182.7096,183.0235,182.575,182.9966,4272.0
2020-10-22 10:15:00,203.97,204.3,203.83,203.83,10119.0,182.9697,183.2657,182.8441,182.8441,10119.0
2020-10-22 10:20:00,203.82,203.82,203.43,203.49,6794.0,182.8351,182.8351,182.4853,182.5391,6794.0
2020-10-22 10:25:00,203.14,203.66,203.14,203.66,7872.0,182.2252,182.6916,182.2252,182.6916,7872.0
2020-10-22 10:30:00,203.59,203.71,203.0,203.06,6994.0,182.6288,182.7365,182.0996,182.1534,6994.0
2020-10-22 10:35:00,202.96,203.27,202.96,203.23,3500.0,182.0637,182.3418,182.0637,182.3059,3500.0
2020-10-22 10:40:00,203.09,203.09,202.37,202.37,3754.0,182.1803,182.1803,181.5344,181.5344,3754.0
2020-10-22 10:45:00,202.34,202.75,202.32,202.51,3506.0,181.5075,181.8753,181.4896,181.66,3506.0
2020-10-22 10:50:00,202.63,203.27,202.47,203.27,3379.0,181.7677,182.3418,181.6241,182.3418,3379.0
2020-10-22 10:55:00,203.19,203.86,203.19,203.68,14491.0,182.27,182.871,182.27,182.7096,14491.0
2020-10-22 11:00:00,203.6,203.8,203.56,203.76,3200.0,182.6378,182.8172,182.6019,182.7813,3200.0
2020-10-22 11:05:00,203.73,203.9,203.43,203.44,3923.0,182.7544,182.9069,182.4853,182.4943,3923.0
2020-10-22 11:10:00,203.55,204.09,203.47,204.09,2135.0,182.5929,183.0773,182.5212,183.0773,2135.0
2020-10-22 11:15:00,204.04,204.04,203.59,203.75,2883.0,183.0325,183.0325,182.6288,182.7723,2883.0
2020-10-22 11:20:00,203.67,203.77,203.6,203.6,1100.0,182.7006,182.7903,182.6378,182.6378,1100.0
2020-10-22 11:25:00,203.56,203.56,203.3,203.35,2991.0,182.6019,182.6019,182.3687,182.4135,2991.0
2020-10-22 11:30:00,203.36,203.51,203.08,203.08,2079.0,182.4225,182.5571,182.1713,182.1713,2079.0
2020-10-22 11:35:00,202.94,203.03,202.77,202.78,2049.0,182.0457,182.1265,181.8932,181.9022,2049.0
2020-10-22 11:40:00,202.78,203.13,202.68,203.01,2673.0,181.9022,182.2162,181.8125,182.1085,2673.0
2020-10-22 11:45:00,203.0,203.47,203.0,203.36,9338.0,182.0996,182.5212,182.0996,182.4225,9338.0
2020-10-22 11:50:00,203.36,203.46,202.86,202.98,3339.0,182.4225,182.5122,181.974,182.0816,3339.0
2020-10-22 11:55:00,202.91,203.04,202.79,202.88,6485.0,182.0188,182.1354,181.9112,181.9919,6485.0
2020-10-22 12:00:00,202.91,202.91,202.63,202.63,5454.0,182.0188,182.0188,181.7677,181.7677,5454.0
2020-10-22 12:05:00,202.63,202.72,202.5,202.63,6306.0,181.7677,181.8484,181.651,181.7677,6306.0
2020-10-22 12:10:00,202.51,202.74,202.38,202.66,2245.0,181.66,181.8663,181.5434,181.7946,2245.0
2020-10-22 12:15:00,202.98,203.0,202.8,202.87,4535.0,182.0816,182.0996,181.9202,181.983,4535.0
2020-10-22 12:20:00,202.94,203.29,202.88,203.28,6967.0,182.0457,182.3597,181.9919,182.3507,6967.0
2020-10-22 12:25:00,203.28,203.4,203.02,203.4,6692.0,182.3507,182.4584,182.1175,182.4584,6692.0
2020-10-22 12:30:00,203.29,203.33,202.97,203.08,4778.0,182.3597,182.3956,182.0727,182.1713,4778.0
2020-10-22 12:35:00,203.02,203.24,202.98,203.2,4490.0,182.1175,182.3149,182.0816,182.279,4490.0
2020-10-22 12:40:00,203.13,203.18,203.01,203.05,1455.0,182.2162,182.261,182.1085,182.1444,1455.0
2020-10-22 12:45:00,203.08,203.23,202.84,203.23,7513.0,182.1713,182.3059,181.956,182.3059,7513.0
2020-10-22 12:50:00,203.19,203.23,203.12,203.15,4103.0,182.27,182.3059,182.2072,182.2341,4103.0
2020-10-22 12:55:00,203.13,203.29,203.07,203.15,12904.0,182.2162,182.3597,182.1624,182.2341,12904.0
2020-10-22 13:00:00,203.15,203.15,202.81,202.89,5923.0,182.2341,182.2341,181.9291,182.0009,5923.0
2020-10-22 13:05:00,202.89,203.28,202.89,203.11,3874.0,182.0009,182.3507,182.0009,182.1982,3874.0
2020-10-22 13:10:00,203.16,203.53,203.12,203.35,7405.0,182.2431,182.575,182.2072,182.4135,7405.0
2020-10-22 13:15:00,203.33,203.37,203.17,203.25,2436.0,182.3956,182.4315,182.2521,182.3238,2436.0
2020-10-22 13:20:00,203.21,203.24,203.1,203.15,5112.0,182.2879,182.3149,182.1893,182.2341,5112.0
2020-10-22 13:25:00,203.1,203.17,202.85,202.89,4513.0,182.1893,182.2521,181.965,182.0009,4513.0
2020-10-22 13:30:00,202.93,203.15,202.93,202.96,5294.0,182.0368,182.2341,182.0368,182.0637,5294.0
2020-10-22 13:35:00,202.96,203.1,202.93,203.06,5291.0,182.0637,182.1893,182.0368,182.1534,5291.0
2020-10-22 13:40:00,203.01,203.07,202.79,202.92,7937.0,182.1085,182.1624,181.9112,182.0278,7937.0
2020-10-22 13:45:00,202.89,202.92,202.67,202.74,2327.0,182.0009,182.0278,181.8035,181.8663,2327.0
2020-10-22 13:50:00,202.74,203.14,202.73,203.04,4031.0,181.8663,182.2252,181.8574,182.1354,4031.0
2020-10-22 13:55:00,203.06,203.14,202.95,203.1,3248.0,182.1534,182.2252,182.0547,182.1893,3248.0
2020-10-22 14:00:00,203.06,203.24,203.06,203.14,5237.0,182.1534,182.3149,182.1534,182.2252,5237.0
2020-10-22 14:05:00,203.15,203.26,202.97,203.19,4684.0,182.2341,182.3328,182.0727,182.27,4684.0
2020-10-22 14:10:00,203.15,203.23,203.03,203.1,5291.0,182.2341,182.3059,182.1265,182.1893,5291.0
2020-10-22 14:15:00,203.1,203.33,203.06,203.22,7652.0,182.1893,182.3956,182.1534,182.2969,7652.0
2020-10-22 14:20:00,203.31,203.35,203.24,203.33,6864.0,182.3776,182.4135,182.3149,182.3956,6864.0
2020-10-22 14:25:00,203.31,203.32,202.74,202.85,6350.0,182.3776,182.3866,181.8663,181.965,6350.0
2020-10-22 14:30:00,202.88,202.94,202.47,202.74,9613.0,181.9919,182.0457,181.6241,181.8663,9613.0
2020-10-22 14:35:00,202.74,202.82,202.69,202.78,4567.0,181.8663,181.9381,181.8215,181.9022,4567.0
2020-10-22 14:40:00,202.78,202.9,202.62,202.62,5056.0,181.9022,182.0099,181.7587,181.7587,5056.0
2020-10-22 14:45:00,202.61,202.62,202.31,202.42,15607.0,181.7497,181.7587,181.4806,181.5793,15607.0
2020-10-22 14:50:00,202.45,202.48,202.34,202.39,8352.0,181.6062,181.6331,181.5075,181.5524,8352.0
2020-10-22 14:55:00,202.39,202.43,202.12,202.16,9444.0,181.5524,181.5883,181.3102,181.3461,9444.0
2020-10-22 15:00:00,202.19,202.21,201.96,202.0,9357.0,181.373,181.3909,181.1666,181.2025,9357.0
2020-10-22 15:05:00,201.98,201.98,201.65,201.93,18735.0,181.1846,181.1846,180.8886,181.1397,18735.0
2020-10-22 15:10:00,201.92,202.09,201.86,202.09,7574.0,181.1308,181.2833,181.0769,181.2833,7574.0
2020-10-22 15:15:00,202.05,202.15,202.03,202.08,10917.0,181.2474,181.3371,181.2294,181.2743,10917.0
2020-10-22 15:20:00,202.08,202.21,202.02,202.19,14636.0,181.2743,181.3909,181.2205,181.373,14636.0
2020-10-22 15:25:00,202.15,202.2,201.98,202.11,14960.0,181.3371,181.3819,181.1846,181.3012,14960.0
2020-10-22 15:30:00,202.12,202.56,202.07,202.43,27797.0,181.3102,181.7049,181.2653,181.5883,27797.0
2020-10-22 15:35:00,202.47,202.5,202.23,202.24,11895.0,181.6241,181.651,181.4088,181.4178,11895.0
2020-10-22 15:40:00,202.27,202.44,202.05,202.25,16234.0,181.4447,181.5972,181.2474,181.4268,16234.0
2020-10-22 15:45:00,202.24,202.34,202.06,202.26,20410.0,181.4178,181.5075,181.2563,181.4358,20410.0
2020-10-22 15:50:00,202.37,202.43,202.07,202.34,37796.0,181.5344,181.5883,181.2653,181.5075,37796.0
2020-10-22 15:55:00,202.39,202.46,201.57,201.71,95649.0,181.5524,181.6152,180.8168,180.9424,95649.0
2020-10-23 09:30:00,208.0,208.08,203.8,205.93,71194.0,186.5848,186.6565,182.8172,184.7279,71194.0
2020-10-23 09:35:00,205.81,206.18,202.0,203.41,40514.0,184.6203,184.9522,181.2025,182.4674,40514.0
2020-10-23 09:40:00,203.55,205.99,203.44,205.07,33482.0,182.5929,184.7817,182.4943,183.9564,33482.0
2020-10-23 09:45:00,205.29,205.45,203.36,203.88,16001.0,184.1538,184.2973,182.4225,182.889,16001.0
2020-10-23 09:50:00,203.98,205.14,203.43,203.9,29389.0,182.9787,184.0192,182.4853,182.9069,29389.0
2020-10-23 09:55:00,203.71,204.53,203.04,204.31,21088.0,182.7365,183.472,182.1354,183.2747,21088.0
2020-10-23 10:00:00,204.31,205.29,204.18,204.7,12213.0,183.2747,184.1538,183.1581,183.6245,12213.0
2020-10-23 10:05:00,205.0,205.0,203.84,204.3,7117.0,183.8937,183.8937,182.8531,183.2657,7117.0
2020-10-23 10:10:00,204.24,204.3,203.59,203.63,7676.0,183.2119,183.2657,182.6288,182.6647,7676.0
2020-10-23 10:15:00,203.59,204.09,203.51,203.63,6227.0,182.6288,183.0773,182.5571,182.6647,6227.0
2020-10-23 10:20:00,203.63,204.12,202.9,202.9,50608.0,182.6647,183.1043,182.0099,182.0099,50608.0
2020-10-23 10:25:00,203.11,203.51,202.53,202.53,14563.0,182.1982,182.5571,181.678,181.678,14563.0
2020-10-23 10:30:00,202.52,203.26,202.37,203.14,10959.0,181.669,182.3328,181.5344,182.2252,10959.0
2020-10-23 10:35:00,203.08,203.41,202.58,203.34,22492.0,182.1713,182.4674,181.7228,182.4046,22492.0
2020-10-23 10:40:00,203.36,203.36,202.77,202.92,7562.0,182.4225,182.4225,181.8932,182.0278,7562.0
2020-10-23 10:45:00,202.91,203.68,202.91,203.55,8656.0,182.0188,182.7096,182.0188,182.5929,8656.0
2020-10-23 10:50:00,203.64,204.22,203.39,204.22,11976.0,182.6737,183.194,182.4494,183.194,11976.0
2020-10-23 10:55:00,204.19,204.9,204.11,204.68,14715.0,183.167,183.8039,183.0953,183.6066,14715.0
2020-10-23 11:00:00,204.46,204.57,203.94,204.31,10100.0,183.4092,183.5079,182.9428,183.2747,10100.0
2020-10-23 11:05:00,204.35,204.41,203.09,203.09,7421.0,183.3106,183.3644,182.1803,182.1803,7421.0
2020-10-23 11:10:00,203.22,203.22,202.32,202.81,6493.0,182.2969,182.2969,181.4896,181.9291,6493.0
2020-10-23 11:15:00,202.7,203.04,202.68,202.68,6003.0,181.8305,182.1354,181.8125,181.8125,6003.0
2020-10-23 11:20:00,202.61,203.48,202.61,203.48,7327.0,181.7497,182.5301,181.7497,182.5301,7327.0
2020-10-23 11:25:00,203.44,203.81,203.25,203.7,3627.0,182.4943,182.8262,182.3238,182.7275,3627.0
2020-10-23 11:30:00,203.86,204.0,203.37,203.37,4908.0,182.871,182.9966,182.4315,182.4315,4908.0
2020-10-23 11:35:00,203.48,204.1,203.48,203.95,6105.0,182.5301,183.0863,182.5301,182.9518,6105.0
2020-10-23 11:40:00,204.05,204.49,203.82,204.02,6308.0,183.0415,183.4362,182.8351,183.0145,6308.0
2020-10-23 11:45:00,204.18,204.53,203.9,204.02,10799.0,183.1581,183.472,182.9069,183.0145,10799.0
2020-10-23 11:50:00,204.14,204.49,203.92,204.28,11935.0,183.1222,183.4362,182.9248,183.2478,11935.0
2020-10-23 11:55:00,204.25,204.39,204.16,204.28,8716.0,183.2209,183.3465,183.1401,183.2478,8716.0
2020-10-23 12:00:00,204.26,204.29,204.06,204.21,5248.0,183.2298,183.2568,183.0504,183.185,5248.0
2020-10-23 12:05:00,204.36,204.37,204.13,204.13,3340.0,183.3195,183.3285,183.1132,183.1132,3340.0
2020-10-23 12:10:00,204.12,204.18,204.02,204.1,10114.0,183.1043,183.1581,183.0145,183.0863,10114.0
2020-10-23 12:15:00,204.06,204.39,203.94,204.07,13270.0,183.0504,183.3465,182.9428,183.0594,13270.0
2020-10-23 12:20:00,203.93,204.04,203.58,203.88,6146.0,182.9338,183.0325,182.6199,182.889,6146.0
2020-10-23 12:25:00,203.88,204.1,203.71,204.09,18194.0,182.889,183.0863,182.7365,183.0773,18194.0
2020-10-23 12:30:00,204.04,204.24,203.84,204.23,24807.0,183.0325,183.2119,182.8531,183.2029,24807.0
2020-10-23 12:35:00,204.22,204.44,204.07,204.16,6186.0,183.194,183.3913,183.0594,183.1401,6186.0
2020-10-23 12:40:00,204.23,204.92,204.19,204.92,6269.0,183.2029,183.8219,183.167,183.8219,6269.0
2020-10-23 12:45:00,204.94,204.94,204.65,204.69,5349.0,183.8398,183.8398,183.5797,183.6156,5349.0
2020-10-23 12:50:00,204.7,204.74,204.4,204.4,5320.0,183.6245,183.6604,183.3554,183.3554,5320.0
2020-10-23 12:55:00,204.36,204.4,203.76,203.76,5769.0,183.3195,183.3554,182.7813,182.7813,5769.0
2020-10-23 13:00:00,203.81,204.09,203.73,203.86,4739.0,182.8262,183.0773,182.7544,182.871,4739.0
2020-10-23 13:05:00,203.81,203.81,203.58,203.59,3240.0,182.8262,182.8262,182.6199,182.6288,3240.0
2020-10-23 13:10:00,203.55,203.74,203.47,203.59,5300.0,182.5929,182.7634,182.5212,182.6288,5300.0
2020-10-23 13:15:00,203.64,203.81,203.59,203.73,2780.0,182.6737,182.8262,182.6288,182.7544,2780.0
2020-10-23 13:20:00,203.77,204.35,203.77,204.19,6028.0,182.7903,183.3106,182.7903,183.167,6028.0
2020-10-23 13:25:00,204.13,204.25,204.03,204.16,2632.0,183.1132,183.2209,183.0235,183.1401,2632.0
2020-10-23 13:30:00,204.19,204.54,204.04,204.37,1901.0,183.167,183.481,183.0325,183.3285,1901.0
2020-10-23 13:35:00,204.43,204.63,204.38,204.51,4516.0,183.3823,183.5617,183.3375,183.4541,4516.0
2020-10-23 13:40:00,204.46,204.63,204.36,204.52,3501.0,183.4092,183.5617,183.3195,183.4631,3501.0
2020-10-23 13:45:00,204.58,204.58,204.32,204.5,6189.0,183.5169,183.5169,183.2837,183.4451,6189.0
2020-10-23 13:50:00,204.53,204.57,204.4,204.43,2900.0,183.472,183.5079,183.3554,183.3823,2900.0
2020-10-23 13:55:00,204.52,204.67,204.5,204.61,4005.0,183.4631,183.5976,183.4451,183.5438,4005.0
2020-10-23 14:00:00,204.55,205.19,204.49,205.13,19467.0,183.49,184.0641,183.4362,184.0103,19467.0
2020-10-23 14:05:00,205.17,205.3,204.7,204.71,5079.0,184.0461,184.1628,183.6245,183.6335,5079.0
2020-10-23 14:10:00,204.68,204.72,204.55,204.71,4622.0,183.6066,183.6425,183.49,183.6335,4622.0
2020-10-23 14:15:00,204.67,204.91,204.66,204.91,6772.0,183.5976,183.8129,183.5887,183.8129,6772.0
2020-10-23 14:20:00,204.82,205.03,204.74,204.86,5465.0,183.7322,183.9206,183.6604,183.7681,5465.0
2020-10-23 14:25:00,204.87,205.4,204.87,205.34,4200.0,183.777,184.2525,183.777,184.1986,4200.0
2020-10-23 14:30:00,205.26,205.43,205.25,205.32,4024.0,184.1269,184.2794,184.1179,184.1807,4024.0
2020-10-23 14:35:00,205.42,205.42,205.15,205.33,5300.0,184.2704,184.2704,184.0282,184.1897,5300.0
2020-10-23 14:40:00,205.42,205.76,205.41,205.7,5510.0,184.2704,184.5754,184.2614,184.5216,5510.0
2020-10-23 14:45:00,205.67,205.88,205.32,205.66,20310.0,184.4947,184.683,184.1807,184.4857,20310.0
2020-10-23 14:50:00,205.62,205.79,205.51,205.63,7851.0,184.4498,184.6023,184.3511,184.4588,7851.0
2020-10-23 14:55:00,205.69,205.89,205.63,205.63,7090.0,184.5126,184.692,184.4588,184.4588,7090.0
2020-10-23 15:00:00,205.77,205.86,205.59,205.73,7134.0,184.5844,184.6651,184.4229,184.5485,7134.0
2020-10-23 15:05:00,205.79,206.16,205.79,205.87,12338.0,184.6023,184.9342,184.6023,184.6741,12338.0
2020-10-23 15:10:00,205.94,206.39,205.91,206.39,10980.0,184.7369,185.1405,184.71,185.1405,10980.0
2020-10-23 15:15:00,206.34,206.47,206.27,206.41,6050.0,185.0957,185.2123,185.0329,185.1585,6050.0
2020-10-23 15:20:00,206.44,206.57,206.35,206.42,9359.0,185.1854,185.302,185.1047,185.1675,9359.0
2020-10-23 15:25:00,206.47,206.81,206.45,206.81,11044.0,185.2123,185.5173,185.1944,185.5173,11044.0
2020-10-23 15:30:00,206.79,206.86,206.41,206.41,9165.0,185.4994,185.5621,185.1585,185.1585,9165.0
2020-10-23 15:35:00,206.42,206.42,206.05,206.21,9966.0,185.1675,185.1675,184.8355,184.9791,9966.0
2020-10-23 15:40:00,206.17,206.41,206.01,206.26,12653.0,184.9432,185.1585,184.7997,185.0239,12653.0
2020-10-23 15:45:00,206.22,206.27,205.97,206.2,16737.0,184.988,185.0329,184.7638,184.9701,16737.0
2020-10-23 15:50:00,206.23,206.42,206.1,206.42,30070.0,184.997,185.1675,184.8804,185.1675,30070.0
2020-10-23 15:55:00,206.38,206.78,206.21,206.78,87271.0,185.1316,185.4904,184.9791,185.4904,87271.0
2020-10-26 09:30:00,203.76,204.94,201.78,201.98,16692.0,182.7813,183.8398,181.0052,181.1846,16692.0
2020-10-26 09:35:00,202.21,203.09,201.9,202.81,4703.0,181.3909,182.1803,181.1128,181.9291,4703.0
2020-10-26 09:40:00,202.74,202.87,201.55,202.87,16627.0,181.8663,181.983,180.7989,181.983,16627.0
2020-10-26 09:45:00,202.84,202.93,202.5,202.68,10772.0,181.956,182.0368,181.651,181.8125,10772.0
2020-10-26 09:50:00,202.67,202.67,202.14,202.55,8932.0,181.8035,181.8035,181.3281,181.6959,8932.0
2020-10-26 09:55:00,202.31,202.4,202.14,202.26,2212.0,181.4806,181.5613,181.3281,181.4358,2212.0
2020-10-26 10:00:00,202.24,202.75,201.66,202.44,21958.0,181.4178,181.8753,180.8975,181.5972,21958.0
2020-10-26 10:05:00,202.5,202.58,201.5,201.9,9845.0,181.651,181.7228,180.754,181.1128,9845.0
2020-10-26 10:10:00,202.15,202.33,201.79,202.11,7552.0,181.3371,181.4985,181.0141,181.3012,7552.0
2020-10-26 10:15:00,202.1,202.52,201.99,202.41,7400.0,181.2922,181.669,181.1936,181.5703,7400.0
2020-10-26 10:20:00,202.36,202.37,202.09,202.32,9676.0,181.5255,181.5344,181.2833,181.4896,9676.0
2020-10-26 10:25:00,202.22,202.4,201.08,201.18,7194.0,181.3999,181.5613,180.3772,180.4669,7194.0
2020-10-26 10:30:00,201.01,201.45,200.8,201.0,6683.0,180.3145,180.7092,180.1261,180.3055,6683.0
2020-10-26 10:35:00,200.95,201.34,200.51,201.28,27665.0,180.2606,180.6105,179.8659,180.5567,27665.0
2020-10-26 10:40:00,201.28,201.62,201.16,201.28,42613.0,180.5567,180.8616,180.449,180.5567,42613.0
2020-10-26 10:45:00,201.31,201.98,201.16,201.4,38176.0,180.5836,181.1846,180.449,180.6643,38176.0
2020-10-26 10:50:00,201.33,201.65,201.02,201.03,6093.0,180.6015,180.8886,180.3234,180.3324,6093.0
2020-10-26 10:55:00,201.05,201.33,200.61,200.91,8803.0,180.3503,180.6015,179.9556,180.2247,8803.0
2020-10-26 11:00:00,200.69,200.9,200.13,200.5,5773.0,180.0274,180.2158,179.5251,179.857,5773.0
2020-10-26 11:05:00,200.52,200.52,200.19,200.43,8640.0,179.8749,179.8749,179.5789,179.7942,8640.0
2020-10-26 11:10:00,200.45,200.82,200.32,200.32,9075.0,179.8121,180.144,179.6955,179.6955,9075.0
2020-10-26 11:15:00,200.2,200.26,199.59,199.65,14406.0,179.5878,179.6417,179.0407,179.0945,14406.0
2020-10-26 11:20:00,199.64,200.82,199.49,200.81,13472.0,179.0855,180.144,178.9509,180.135,13472.0
2020-10-26 11:25:00,200.75,201.22,200.63,201.14,10506.0,180.0812,180.5028,179.9736,180.4311,10506.0
2020-10-26 11:30:00,201.27,201.27,200.74,200.74,12878.0,180.5477,180.5477,180.0723,180.0723,12878.0
2020-10-26 11:35:00,200.87,201.15,200.83,201.15,7792.0,180.1889,180.44,180.153,180.44,7792.0
2020-10-26 11:40:00,201.03,201.1,200.42,200.79,6005.0,180.3324,180.3952,179.7852,180.1171,6005.0
2020-10-26 11:45:00,200.84,200.97,200.52,200.52,4088.0,180.162,180.2786,179.8749,179.8749,4088.0
2020-10-26 11:50:00,200.59,200.69,200.37,200.69,7037.0,179.9377,180.0274,179.7403,180.0274,7037.0
2020-10-26 11:55:00,200.56,200.64,200.25,200.31,6514.0,179.9108,179.9825,179.6327,179.6865,6514.0
2020-10-26 12:00:00,200.25,200.43,200.04,200.2,9218.0,179.6327,179.7942,179.4443,179.5878,9218.0
2020-10-26 12:05:00,200.25,200.29,199.7,199.71,17871.0,179.6327,179.6686,179.1393,179.1483,17871.0
2020-10-26 12:10:00,199.77,199.83,199.03,199.19,5401.0,179.2021,179.2559,178.5383,178.6818,5401.0
2020-10-26 12:15:00,199.26,199.38,199.11,199.12,11371.0,178.7446,178.8523,178.6101,178.619,11371.0
2020-10-26 12:20:00,199.14,199.19,199.01,199.06,3501.0,178.637,178.6818,178.5204,178.5652,3501.0
2020-10-26 12:25:00,199.0,199.38,198.88,199.29,4418.0,178.5114,178.8523,178.4038,178.7715,4418.0
2020-10-26 12:30:00,199.19,199.19,198.48,198.65,5003.0,178.6818,178.6818,178.0449,178.1974,5003.0
2020-10-26 12:35:00,198.71,198.97,198.71,198.97,2967.0,178.2513,178.4845,178.2513,178.4845,2967.0
2020-10-26 12:40:00,198.88,199.12,198.71,199.02,6587.0,178.4038,178.619,178.2513,178.5293,6587.0
2020-10-26 12:45:00,198.98,198.98,198.35,198.69,3428.0,178.4935,178.4935,177.9283,178.2333,3428.0
2020-10-26 12:50:00,198.69,198.81,198.24,198.62,3989.0,178.2333,178.341,177.8296,178.1705,3989.0
2020-10-26 12:55:00,198.64,199.18,198.44,199.09,9148.0,178.1885,178.6729,178.0091,178.5921,9148.0
2020-10-26 13:00:00,199.17,199.24,198.86,199.22,7335.0,178.6639,178.7267,178.3858,178.7087,7335.0
2020-10-26 13:05:00,199.26,199.47,199.05,199.47,9707.0,178.7446,178.933,178.5562,178.933,9707.0
2020-10-26 13:10:00,199.55,199.55,198.88,198.9,3816.0,179.0048,179.0048,178.4038,178.4217,3816.0
2020-10-26 13:15:00,198.86,199.09,198.52,198.72,6191.0,178.3858,178.5921,178.0808,178.2602,6191.0
2020-10-26 13:20:00,198.67,198.8,198.31,198.35,4280.0,178.2154,178.332,177.8924,177.9283,4280.0
2020-10-26 13:25:00,198.29,198.5,198.15,198.23,8693.0,177.8745,178.0629,177.7489,177.8207,8693.0
2020-10-26 13:30:00,198.16,198.23,197.66,197.95,9733.0,177.7579,177.8207,177.3094,177.5695,9733.0
2020-10-26 13:35:00,197.88,198.15,197.79,198.0,6372.0,177.5067,177.7489,177.426,177.6144,6372.0
2020-10-26 13:40:00,198.03,198.03,197.79,197.98,4054.0,177.6413,177.6413,177.426,177.5964,4054.0
2020-10-26 13:45:00,198.01,198.12,197.84,198.07,6538.0,177.6233,177.722,177.4708,177.6771,6538.0
2020-10-26 13:50:00,198.09,198.19,197.87,198.09,12656.0,177.6951,177.7848,177.4977,177.6951,12656.0
2020-10-26 13:55:00,198.15,198.67,198.15,198.58,3901.0,177.7489,178.2154,177.7489,178.1346,3901.0
2020-10-26 14:00:00,198.37,198.99,198.36,198.99,6618.0,177.9463,178.5024,177.9373,178.5024,6618.0
2020-10-26 14:05:00,198.95,199.44,198.92,199.1,5718.0,178.4665,178.9061,178.4396,178.6011,5718.0
2020-10-26 14:10:00,199.15,199.23,198.92,199.23,3090.0,178.646,178.7177,178.4396,178.7177,3090.0
2020-10-26 14:15:00,199.22,199.61,199.18,199.41,5602.0,178.7087,179.0586,178.6729,178.8792,5602.0
2020-10-26 14:20:00,199.31,199.49,199.14,199.49,8761.0,178.7895,178.9509,178.637,178.9509,8761.0
2020-10-26 14:25:00,199.49,200.1,199.35,199.94,4325.0,178.9509,179.4981,178.8254,179.3546,4325.0
2020-10-26 14:30:00,199.96,199.97,199.69,199.81,5979.0,179.3726,179.3815,179.1304,179.238,5979.0
2020-10-26 14:35:00,199.73,199.73,199.42,199.43,3727.0,179.1662,179.1662,178.8882,178.8971,3727.0
2020-10-26 14:40:00,199.35,199.76,199.31,199.43,5625.0,178.8254,179.1931,178.7895,178.8971,5625.0
2020-10-26 14:45:00,199.33,199.4,199.2,199.37,2545.0,178.8074,178.8702,178.6908,178.8433,2545.0
2020-10-26 14:50:00,199.41,199.7,199.41,199.54,3895.0,178.8792,179.1393,178.8792,178.9958,3895.0
2020-10-26 14:55:00,199.6,199.72,199.3,199.37,3001.0,179.0496,179.1573,178.7805,178.8433,3001.0
2020-10-26 15:00:00,199.52,199.72,199.33,199.38,2011.0,178.9779,179.1573,178.8074,178.8523,2011.0
2020-10-26 15:05:00,199.35,199.4,199.11,199.18,4978.0,178.8254,178.8702,178.6101,178.6729,4978.0
2020-10-26 15:10:00,199.27,199.3,198.57,198.72,7614.0,178.7536,178.7805,178.1257,178.2602,7614.0
2020-10-26 15:15:00,198.82,199.14,198.78,199.09,5127.0,178.3499,178.637,178.314,178.5921,5127.0
2020-10-26 15:20:00,199.07,199.42,199.07,199.3,4993.0,178.5742,178.8882,178.5742,178.7805,4993.0
2020-10-26 15:25:00,199.43,199.61,199.42,199.6,3092.0,178.8971,179.0586,178.8882,179.0496,3092.0
2020-10-26 15:30:00,199.63,200.03,199.48,199.72,12387.0,179.0765,179.4354,178.942,179.1573,12387.0
2020-10-26 15:35:00,199.74,199.9,199.46,199.63,7914.0,179.1752,179.3187,178.924,179.0765,7914.0
2020-10-26 15:40:00,199.68,199.88,199.57,199.59,15822.0,179.1214,179.3008,179.0227,179.0407,15822.0
2020-10-26 15:45:00,199.55,199.56,198.87,198.89,14039.0,179.0048,179.0137,178.3948,178.4127,14039.0
2020-10-26 15:50:00,198.94,199.37,198.81,199.22,25783.0,178.4576,178.8433,178.341,178.7087,25783.0
2020-10-26 15:55:00,199.19,200.17,199.19,199.87,75508.0,178.6818,179.5609,178.6818,179.2918,75508.0
2020-10-27 09:30:00,200.44,200.61,199.38,199.94,17265.0,179.8031,179.9556,178.8523,179.3546,17265.0
2020-10-27 09:35:00,199.43,199.8,199.4,199.48,1537.0,178.8971,179.229,178.8702,178.942,1537.0
2020-10-27 09:40:00,199.29,199.41,198.49,198.55,3725.0,178.7715,178.8792,178.0539,178.1077,3725.0
2020-10-27 09:45:00,198.47,199.03,198.29,198.54,7022.0,178.036,178.5383,177.8745,178.0988,7022.0
2020-10-27 09:50:00,198.85,199.39,198.82,199.24,1906.0,178.3768,178.8612,178.3499,178.7267,1906.0
2020-10-27 09:55:00,199.28,199.72,199.28,199.53,10622.0,178.7626,179.1573,178.7626,178.9868,10622.0
2020-10-27 10:00:00,199.53,199.7,198.65,199.38,9845.0,178.9868,179.1393,178.1974,178.8523,9845.0
2020-10-27 10:05:00,199.27,200.1,199.15,199.89,6757.0,178.7536,179.4981,178.646,179.3098,6757.0
2020-10-27 10:10:00,199.97,200.35,199.92,200.22,9350.0,179.3815,179.7224,179.3367,179.6058,9350.0
2020-10-27 10:15:00,200.26,200.26,199.3,199.64,7537.0,179.6417,179.6417,178.7805,179.0855,7537.0
2020-10-27 10:20:00,199.51,199.76,198.92,199.02,7122.0,178.9689,179.1931,178.4396,178.5293,7122.0
2020-10-27 10:25:00,198.99,199.3,198.91,199.02,4611.0,178.5024,178.7805,178.4307,178.5293,4611.0
2020-10-27 10:30:00,198.98,199.11,198.69,199.0,6311.0,178.4935,178.6101,178.2333,178.5114,6311.0
2020-10-27 10:35:00,199.21,199.49,199.13,199.29,10579.0,178.6998,178.9509,178.628,178.7715,10579.0
2020-10-27 10:40:00,199.25,199.27,198.74,198.9,3903.0,178.7357,178.7536,178.2782,178.4217,3903.0
2020-10-27 10:45:00,198.83,199.49,198.6,199.4,3100.0,178.3589,178.9509,178.1526,178.8702,3100.0
2020-10-27 10:50:00,199.47,199.86,199.45,199.5,6591.0,178.933,179.2829,178.9151,178.9599,6591.0
2020-10-27 10:55:00,199.6,199.93,199.44,199.44,8701.0,179.0496,179.3456,178.9061,178.9061,8701.0
2020-10-27 11:00:00,199.51,199.67,199.39,199.6,3757.0,178.9689,179.1124,178.8612,179.0496,3757.0
2020-10-27 11:05:00,199.59,199.94,199.47,199.91,3291.0,179.0407,179.3546,178.933,179.3277,3291.0
2020-10-27 11:10:00,199.79,199.86,199.23,199.38,6365.0,179.2201,179.2829,178.7177,178.8523,6365.0
2020-10-27 11:15:00,199.29,199.29,198.46,198.65,13325.0,178.7715,178.7715,178.027,178.1974,13325.0
2020-10-27 11:20:00,198.71,198.86,198.58,198.78,5089.0,178.2513,178.3858,178.1346,178.314,5089.0
2020-10-27 11:25:00,198.75,198.87,198.59,198.65,4503.0,178.2871,178.3948,178.1436,178.1974,4503.0
2020-10-27 11:30:00,198.72,198.76,198.16,198.39,5892.0,178.2602,178.2961,177.7579,177.9642,5892.0
2020-10-27 11:35:00,198.37,198.58,198.3,198.38,4664.0,177.9463,178.1346,177.8835,177.9552,4664.0
2020-10-27 11:40:00,198.41,198.48,198.18,198.39,2770.0,177.9821,178.0449,177.7758,177.9642,2770.0
2020-10-27 11:45:00,198.49,198.65,198.42,198.54,3101.0,178.0539,178.1974,177.9911,178.0988,3101.0
2020-10-27 11:50:00,198.61,198.69,198.42,198.58,4743.0,178.1616,178.2333,177.9911,178.1346,4743.0
2020-10-27 11:55:00,198.66,199.02,198.66,198.92,4934.0,178.2064,178.5293,178.2064,178.4396,4934.0
2020-10-27 12:00:00,199.27,199.27,199.0,199.06,2744.0,178.7536,178.7536,178.5114,178.5652,2744.0
2020-10-27 12:05:00,199.16,199.23,198.88,198.98,3255.0,178.6549,178.7177,178.4038,178.4935,3255.0
2020-10-27 12:10:00,199.03,199.34,198.97,199.15,7211.0,178.5383,178.8164,178.4845,178.646,7211.0
2020-10-27 12:15:00,199.13,199.24,199.07,199.13,3096.0,178.628,178.7267,178.5742,178.628,3096.0
2020-10-27 12:20:00,199.24,199.45,199.24,199.38,5099.0,178.7267,178.9151,178.7267,178.8523,5099.0
2020-10-27 12:25:00,199.42,199.62,199.24,199.48,12484.0,178.8882,179.0676,178.7267,178.942,12484.0
2020-10-27 12:30:00,199.44,199.66,199.18,199.27,4864.0,178.9061,179.1034,178.6729,178.7536,4864.0
2020-10-27 12:35:00,199.42,199.43,199.13,199.31,3293.0,178.8882,178.8971,178.628,178.7895,3293.0
2020-10-27 12:40:00,199.26,199.26,198.71,198.82,5349.0,178.7446,178.7446,178.2513,178.3499,5349.0
2020-10-27 12:45:00,198.87,198.93,198.67,198.67,4289.0,178.3948,178.4486,178.2154,178.2154,4289.0
2020-10-27 12:50:00,198.71,198.77,198.61,198.69,2561.0,178.2513,178.3051,178.1616,178.2333,2561.0
2020-10-27 12:55:00,198.65,198.96,198.57,198.89,5061.0,178.1974,178.4755,178.1257,178.4127,5061.0
2020-10-27 13:00:00,198.84,198.86,198.69,198.84,3778.0,178.3679,178.3858,178.2333,178.3679,3778.0
2020-10-27 13:05:00,198.94,199.08,198.85,198.85,3470.0,178.4576,178.5832,178.3768,178.3768,3470.0
2020-10-27 13:10:00,198.78,199.13,198.78,199.13,4871.0,178.314,178.628,178.314,178.628,4871.0
2020-10-27 13:15:00,199.16,199.21,199.05,199.19,4517.0,178.6549,178.6998,178.5562,178.6818,4517.0
2020-10-27 13:20:00,199.22,199.43,198.77,199.43,5205.0,178.7087,178.8971,178.3051,178.8971,5205.0
2020-10-27 13:25:00,199.56,200.09,199.41,199.91,5633.0,179.0137,179.4892,178.8792,179.3277,5633.0
2020-10-27 13:30:00,199.95,200.42,199.86,200.15,8241.0,179.3636,179.7852,179.2829,179.543,8241.0
2020-10-27 13:35:00,200.18,200.23,200.01,200.03,3368.0,179.5699,179.6148,179.4174,179.4354,3368.0
2020-10-27 13:40:00,200.03,200.26,200.02,200.13,2604.0,179.4354,179.6417,179.4264,179.5251,2604.0
2020-10-27 13:45:00,200.15,200.4,200.14,200.4,4900.0,179.543,179.7673,179.534,179.7673,4900.0
2020-10-27 13:50:00,200.42,200.55,200.28,200.36,5561.0,179.7852,179.9018,179.6596,179.7314,5561.0
2020-10-27 13:55:00,200.36,200.36,200.01,200.01,3440.0,179.7314,179.7314,179.4174,179.4174,3440.0
2020-10-27 14:00:00,200.05,200.06,199.9,200.0,2713.0,179.4533,179.4623,179.3187,179.4084,2713.0
2020-10-27 14:05:00,200.05,200.26,200.02,200.06,4209.0,179.4533,179.6417,179.4264,179.4623,4209.0
2020-10-27 14:10:00,200.03,200.37,199.98,200.26,3721.0,179.4354,179.7403,179.3905,179.6417,3721.0
2020-10-27 14:15:00,200.3,200.37,199.86,199.86,2240.0,179.6776,179.7403,179.2829,179.2829,2240.0
2020-10-27 14:20:00,199.97,199.98,199.73,199.79,2429.0,179.3815,179.3905,179.1662,179.2201,2429.0
2020-10-27 14:25:00,199.81,200.0,199.77,199.79,6548.0,179.238,179.4084,179.2021,179.2201,6548.0
2020-10-27 14:30:00,199.82,199.9,199.78,199.88,3357.0,179.247,179.3187,179.2111,179.3008,3357.0
2020-10-27 14:35:00,199.87,199.87,199.49,199.49,3577.0,179.2918,179.2918,178.9509,178.9509,3577.0
2020-10-27 14:40:00,199.47,199.58,199.27,199.34,2400.0,178.933,179.0317,178.7536,178.8164,2400.0
2020-10-27 14:45:00,199.3,199.47,199.06,199.36,2883.0,178.7805,178.933,178.5652,178.8343,2883.0
2020-10-27 14:50:00,199.27,199.34,199.14,199.34,2417.0,178.7536,178.8164,178.637,178.8164,2417.0
2020-10-27 14:55:00,199.25,199.29,199.1,199.23,2782.0,178.7357,178.7715,178.6011,178.7177,2782.0
2020-10-27 15:00:00,199.25,199.35,199.1,199.13,5873.0,178.7357,178.8254,178.6011,178.628,5873.0
2020-10-27 15:05:00,199.2,199.26,198.77,198.92,3114.0,178.6908,178.7446,178.3051,178.4396,3114.0
2020-10-27 15:10:00,199.03,199.21,199.0,199.18,4421.0,178.5383,178.6998,178.5114,178.6729,4421.0
2020-10-27 15:15:00,199.06,199.15,199.03,199.12,2583.0,178.5652,178.646,178.5383,178.619,2583.0
2020-10-27 15:20:00,199.09,199.38,199.09,199.3,5720.0,178.5921,178.8523,178.5921,178.7805,5720.0
2020-10-27 15:25:00,199.28,199.42,199.18,199.34,5202.0,178.7626,178.8882,178.6729,178.8164,5202.0
2020-10-27 15:30:00,199.43,199.65,199.34,199.65,9703.0,178.8971,179.0945,178.8164,179.0945,9703.0
2020-10-27 15:35:00,199.71,199.85,199.62,199.72,6144.0,179.1483,179.2739,179.0676,179.1573,6144.0
2020-10-27 15:40:00,199.71,199.77,199.27,199.34,8964.0,179.1483,179.2021,178.7536,178.8164,8964.0
2020-10-27 15:45:00,199.38,199.42,198.91,198.94,10219.0,178.8523,178.8882,178.4307,178.4576,10219.0
2020-10-27 15:50:00,198.89,199.1,198.6,199.1,14218.0,178.4127,178.6011,178.1526,178.6011,14218.0
2020-10-27 15:55:00,199.07,199.07,198.48,198.57,44746.0,178.5742,178.5742,178.0449,178.1257,44746.0
2020-10-28 09:30:00,194.5,195.1,193.74,194.74,24568.0,174.4747,175.0129,173.793,174.69,24568.0
2020-10-28 09:35:00,195.09,195.29,194.51,194.99,7864.0,175.004,175.1834,174.4837,174.9143,7864.0
2020-10-28 09:40:00,195.23,196.53,195.14,196.47,5566.0,175.1295,176.2957,175.0488,176.2419,5566.0
2020-10-28 09:45:00,196.3,196.38,195.49,195.49,3158.0,176.0894,176.1611,175.3628,175.3628,3158.0
2020-10-28 09:50:00,195.49,195.76,195.3,195.3,4385.0,175.3628,175.605,175.1923,175.1923,4385.0
2020-10-28 09:55:00,195.33,195.47,194.74,195.47,4373.0,175.2193,175.3448,174.69,175.3448,4373.0
2020-10-28 10:00:00,195.26,195.39,194.86,194.93,2828.0,175.1565,175.2731,174.7976,174.8604,2828.0
2020-10-28 10:05:00,194.98,195.83,194.89,195.44,8553.0,174.9053,175.6678,174.8246,175.3179,8553.0
2020-10-28 10:10:00,195.4,195.8,195.21,195.8,6583.0,175.282,175.6409,175.1116,175.6409,6583.0
2020-10-28 10:15:00,195.66,196.13,195.28,195.28,11288.0,175.5153,175.9369,175.1744,175.1744,11288.0
2020-10-28 10:20:00,195.18,195.68,194.9,195.25,9689.0,175.0847,175.5332,174.8335,175.1475,9689.0
2020-10-28 10:25:00,195.2,195.58,194.69,194.73,8337.0,175.1026,175.4435,174.6451,174.681,8337.0
2020-10-28 10:30:00,194.76,195.34,194.65,195.13,3132.0,174.7079,175.2282,174.6093,175.0398,3132.0
2020-10-28 10:35:00,195.08,195.23,194.6,194.63,4370.0,174.995,175.1295,174.5644,174.5913,4370.0
2020-10-28 10:40:00,194.81,195.05,194.65,194.69,7660.0,174.7528,174.9681,174.6093,174.6451,7660.0
2020-10-28 10:45:00,194.75,194.75,194.16,194.2,2737.0,174.699,174.699,174.1697,174.2056,2737.0
2020-10-28 10:50:00,194.06,194.06,193.71,194.02,2799.0,174.08,174.08,173.766,174.0441,2799.0
2020-10-28 10:55:00,194.3,194.71,194.07,194.53,6564.0,174.2953,174.6631,174.089,174.5016,6564.0
2020-10-28 11:00:00,194.45,194.65,193.89,193.89,6515.0,174.4299,174.6093,173.9275,173.9275,6515.0
2020-10-28 11:05:00,193.95,194.75,193.93,194.75,6462.0,173.9813,174.699,173.9634,174.699,6462.0
2020-10-28 11:10:00,194.53,194.79,194.53,194.72,3080.0,174.5016,174.7349,174.5016,174.6721,3080.0
2020-10-28 11:15:00,194.79,194.81,194.36,194.74,5982.0,174.7349,174.7528,174.3491,174.69,5982.0
2020-10-28 11:20:00,194.83,195.0,194.6,194.78,4455.0,174.7707,174.9232,174.5644,174.7259,4455.0
2020-10-28 11:25:00,194.64,194.82,194.39,194.68,11395.0,174.6003,174.7618,174.376,174.6362,11395.0
2020-10-28 11:30:00,194.56,194.58,194.19,194.52,11845.0,174.5285,174.5465,174.1966,174.4926,11845.0
2020-10-28 11:35:00,194.6,194.79,194.5,194.73,4901.0,174.5644,174.7349,174.4747,174.681,4901.0
2020-10-28 11:40:00,194.62,195.11,194.62,195.08,2400.0,174.5824,175.0219,174.5824,174.995,2400.0
2020-10-28 11:45:00,195.11,195.67,195.07,195.54,5145.0,175.0219,175.5242,174.986,175.4076,5145.0
2020-10-28 11:50:00,195.46,195.93,195.33,195.75,3674.0,175.3359,175.7575,175.2193,175.596,3674.0
2020-10-28 11:55:00,195.75,196.5,195.71,196.29,9085.0,175.596,176.2688,175.5601,176.0804,9085.0
2020-10-28 12:00:00,196.4,196.69,196.19,196.69,5531.0,176.1791,176.4392,175.9907,176.4392,5531.0
2020-10-28 12:05:00,196.59,196.99,196.44,196.52,7763.0,176.3495,176.7083,176.215,176.2867,7763.0
2020-10-28 12:10:00,196.59,196.93,196.46,196.46,5471.0,176.3495,176.6545,176.2329,176.2329,5471.0
2020-10-28 12:15:00,196.58,196.81,196.52,196.77,7495.0,176.3406,176.5469,176.2867,176.511,7495.0
2020-10-28 12:20:00,196.64,196.92,196.38,196.38,5797.0,176.3944,176.6456,176.1611,176.1611,5797.0
2020-10-28 12:25:00,196.48,196.51,196.04,196.15,6891.0,176.2509,176.2778,175.8562,175.9548,6891.0
2020-10-28 12:30:00,196.19,196.32,195.98,196.24,7294.0,175.9907,176.1073,175.8023,176.0356,7294.0
2020-10-28 12:35:00,196.3,196.37,195.41,195.45,4815.0,176.0894,176.1522,175.291,175.3269,4815.0
2020-10-28 12:40:00,195.37,195.66,195.28,195.66,3115.0,175.2551,175.5153,175.1744,175.5153,3115.0
2020-10-28 12:45:00,195.76,195.76,195.44,195.7,2004.0,175.605,175.605,175.3179,175.5512,2004.0
2020-10-28 12:50:00,195.61,195.94,195.45,195.9,4861.0,175.4704,175.7664,175.3269,175.7306,4861.0
2020-10-28 12:55:00,195.94,196.22,195.82,196.22,8223.0,175.7664,176.0176,175.6588,176.0176,8223.0
2020-10-28 13:00:00,196.19,196.2,195.79,196.09,12093.0,175.9907,175.9997,175.6319,175.901,12093.0
2020-10-28 13:05:00,196.05,196.1,195.76,195.86,6993.0,175.8651,175.91,175.605,175.6947,6993.0
2020-10-28 13:10:00,195.78,195.79,194.72,194.98,27224.0,175.6229,175.6319,174.6721,174.9053,27224.0
2020-10-28 13:15:00,194.85,195.13,194.69,195.13,4285.0,174.7887,175.0398,174.6451,175.0398,4285.0
2020-10-28 13:20:00,195.1,195.1,194.7,194.96,2323.0,175.0129,175.0129,174.6541,174.8873,2323.0
2020-10-28 13:25:00,195.1,195.32,194.83,195.32,5341.0,175.0129,175.2103,174.7707,175.2103,5341.0
2020-10-28 13:30:00,195.28,195.28,194.9,194.99,9886.0,175.1744,175.1744,174.8335,174.9143,9886.0
2020-10-28 13:35:00,194.9,195.08,194.68,194.68,6734.0,174.8335,174.995,174.6362,174.6362,6734.0
2020-10-28 13:40:00,194.67,194.73,194.34,194.55,5077.0,174.6272,174.681,174.3312,174.5196,5077.0
2020-10-28 13:45:00,194.57,195.08,194.5,194.96,5857.0,174.5375,174.995,174.4747,174.8873,5857.0
2020-10-28 13:50:00,194.86,194.95,194.67,194.84,5053.0,174.7976,174.8784,174.6272,174.7797,5053.0
2020-10-28 13:55:00,194.76,194.95,194.56,194.88,1750.0,174.7079,174.8784,174.5285,174.8156,1750.0
2020-10-28 14:00:00,194.8,194.8,194.48,194.57,3420.0,174.7438,174.7438,174.4568,174.5375,3420.0
2020-10-28 14:05:00,194.6,194.62,194.32,194.32,3242.0,174.5644,174.5824,174.3132,174.3132,3242.0
2020-10-28 14:10:00,194.31,194.31,193.88,193.88,3516.0,174.3043,174.3043,173.9185,173.9185,3516.0
2020-10-28 14:15:00,193.95,194.09,193.74,194.02,4558.0,173.9813,174.1069,173.793,174.0441,4558.0
2020-10-28 14:20:00,194.07,194.45,194.01,194.45,3389.0,174.089,174.4299,174.0352,174.4299,3389.0
2020-10-28 14:25:00,194.56,194.83,194.52,194.53,3871.0,174.5285,174.7707,174.4926,174.5016,3871.0
2020-10-28 14:30:00,194.65,194.8,194.46,194.63,4298.0,174.6093,174.7438,174.4388,174.5913,4298.0
2020-10-28 14:35:00,194.55,194.55,194.01,194.07,3834.0,174.5196,174.5196,174.0352,174.089,3834.0
2020-10-28 14:40:00,194.09,194.25,194.02,194.25,3498.0,174.1069,174.2504,174.0441,174.2504,3498.0
2020-10-28 14:45:00,194.19,194.34,194.09,194.15,4151.0,174.1966,174.3312,174.1069,174.1607,4151.0
2020-10-28 14:50:00,194.2,194.38,193.7,193.7,4468.0,174.2056,174.3671,173.7571,173.7571,4468.0
2020-10-28 14:55:00,193.79,194.58,193.76,194.18,5040.0,173.8378,174.5465,173.8109,174.1877,5040.0
2020-10-28 15:00:00,194.11,194.11,193.77,193.77,3382.0,174.1249,174.1249,173.8199,173.8199,3382.0
2020-10-28 15:05:00,193.66,194.04,193.66,193.89,4287.0,173.7212,174.0621,173.7212,173.9275,4287.0
2020-10-28 15:10:00,193.9,193.97,193.6,193.92,5176.0,173.9365,173.9993,173.6674,173.9544,5176.0
2020-10-28 15:15:00,193.86,193.93,193.62,193.66,9088.0,173.9006,173.9634,173.6853,173.7212,9088.0
2020-10-28 15:20:00,193.59,194.17,193.29,194.17,9679.0,173.6584,174.1787,173.3893,174.1787,9679.0
2020-10-28 15:25:00,194.03,194.28,193.89,194.07,9512.0,174.0531,174.2774,173.9275,174.089,9512.0
2020-10-28 15:30:00,194.05,194.53,194.04,194.2,15081.0,174.071,174.5016,174.0621,174.2056,15081.0
2020-10-28 15:35:00,194.21,194.25,193.5,193.54,20716.0,174.2146,174.2504,173.5777,173.6135,20716.0
2020-10-28 15:40:00,193.58,193.85,193.47,193.59,20077.0,173.6494,173.8916,173.5508,173.6584,20077.0
2020-10-28 15:45:00,193.61,193.61,193.05,193.34,16440.0,173.6763,173.6763,173.174,173.4341,16440.0
2020-10-28 15:50:00,193.28,193.28,192.61,192.69,23798.0,173.3803,173.3803,172.7793,172.8511,23798.0
2020-10-28 15:55:00,192.71,192.79,192.35,192.79,58409.0,172.869,172.9408,172.5461,172.9408,58409.0
2020-10-29 09:30:00,193.42,194.68,192.67,194.17,20018.0,173.5059,174.6362,172.8331,174.1787,20018.0
2020-10-29 09:35:00,194.35,194.36,192.35,192.58,5654.0,174.3402,174.3491,172.5461,172.7524,5654.0
2020-10-29 09:40:00,192.63,193.32,192.29,193.12,8700.0,172.7972,173.4162,172.4922,173.2368,8700.0
2020-10-29 09:45:00,193.15,194.2,193.01,193.43,6722.0,173.2637,174.2056,173.1381,173.5149,6722.0
2020-10-29 09:50:00,193.52,193.83,193.34,193.81,4615.0,173.5956,173.8737,173.4341,173.8557,4615.0
2020-10-29 09:55:00,193.68,194.44,193.52,194.22,12346.0,173.7391,174.4209,173.5956,174.2235,12346.0
2020-10-29 10:00:00,194.08,195.05,193.81,194.9,14492.0,174.098,174.9681,173.8557,174.8335,14492.0
2020-10-29 10:05:00,194.92,194.92,194.37,194.41,3264.0,174.8515,174.8515,174.3581,174.394,3264.0
2020-10-29 10:10:00,194.57,194.69,194.22,194.42,9229.0,174.5375,174.6451,174.2235,174.4029,9229.0
2020-10-29 10:15:00,194.56,195.18,194.56,195.18,2097.0,174.5285,175.0847,174.5285,175.0847,2097.0
2020-10-29 10:20:00,195.12,195.19,194.77,194.92,3749.0,175.0309,175.0937,174.7169,174.8515,3749.0
2020-10-29 10:25:00,194.95,195.27,194.66,195.27,3294.0,174.8784,175.1654,174.6182,175.1654,3294.0
2020-10-29 10:30:00,195.24,195.6,195.03,195.38,4155.0,175.1385,175.4615,174.9501,175.2641,4155.0
2020-10-29 10:35:00,195.56,195.83,195.34,195.83,3571.0,175.4256,175.6678,175.2282,175.6678,3571.0
2020-10-29 10:40:00,195.91,195.93,195.43,195.49,4340.0,175.7395,175.7575,175.309,175.3628,4340.0
2020-10-29 10:45:00,195.6,195.9,195.42,195.74,3837.0,175.4615,175.7306,175.3,175.587,3837.0
2020-10-29 10:50:00,195.75,195.99,195.5,195.84,6310.0,175.596,175.8113,175.3718,175.6767,6310.0
2020-10-29 10:55:00,195.95,196.11,195.49,195.63,4842.0,175.7754,175.9189,175.3628,175.4884,4842.0
2020-10-29 11:00:00,195.94,195.94,195.33,195.49,4593.0,175.7664,175.7664,175.2193,175.3628,4593.0
2020-10-29 11:05:00,195.27,195.61,195.22,195.53,2884.0,175.1654,175.4704,175.1206,175.3987,2884.0
2020-10-29 11:10:00,195.28,195.58,195.22,195.58,2684.0,175.1744,175.4435,175.1206,175.4435,2684.0
2020-10-29 11:15:00,195.49,195.74,195.42,195.44,4891.0,175.3628,175.587,175.3,175.3179,4891.0
2020-10-29 11:20:00,195.41,195.47,195.24,195.39,7491.0,175.291,175.3448,175.1385,175.2731,7491.0
2020-10-29 11:25:00,195.42,195.77,195.2,195.28,4230.0,175.3,175.614,175.1026,175.1744,4230.0
2020-10-29 11:30:00,195.3,195.39,194.9,195.2,7072.0,175.1923,175.2731,174.8335,175.1026,7072.0
2020-10-29 11:35:00,195.04,195.28,194.75,195.28,4545.0,174.9591,175.1744,174.699,175.1744,4545.0
2020-10-29 11:40:00,195.23,195.33,194.58,194.77,5834.0,175.1295,175.2193,174.5465,174.7169,5834.0
2020-10-29 11:45:00,194.8,194.99,194.68,194.83,3969.0,174.7438,174.9143,174.6362,174.7707,3969.0
2020-10-29 11:50:00,194.78,195.0,194.68,194.79,3819.0,174.7259,174.9232,174.6362,174.7349,3819.0
2020-10-29 11:55:00,194.87,195.14,194.46,194.77,5202.0,174.8066,175.0488,174.4388,174.7169,5202.0
2020-10-29 12:00:00,194.95,195.16,194.41,194.41,3900.0,174.8784,175.0668,174.394,174.394,3900.0
2020-10-29 12:05:00,194.58,194.81,194.41,194.73,3500.0,174.5465,174.7528,174.394,174.681,3500.0
2020-10-29 12:10:00,194.73,195.02,194.61,195.02,3301.0,174.681,174.9412,174.5734,174.9412,3301.0
2020-10-29 12:15:00,195.01,195.37,194.99,195.29,2800.0,174.9322,175.2551,174.9143,175.1834,2800.0
2020-10-29 12:20:00,195.33,195.33,194.95,195.15,5717.0,175.2193,175.2193,174.8784,175.0578,5717.0
2020-10-29 12:25:00,195.15,195.43,195.15,195.17,7815.0,175.0578,175.309,175.0578,175.0757,7815.0
2020-10-29 12:30:00,195.25,195.67,195.23,195.63,2863.0,175.1475,175.5242,175.1295,175.4884,2863.0
2020-10-29 12:35:00,195.63,195.94,195.63,195.88,3950.0,175.4884,175.7664,175.4884,175.7126,3950.0
2020-10-29 12:40:00,195.94,196.03,195.82,196.02,3101.0,175.7664,175.8472,175.6588,175.8382,3101.0
2020-10-29 12:45:00,196.08,196.09,195.73,195.73,6175.0,175.892,175.901,175.5781,175.5781,6175.0
2020-10-29 12:50:00,195.82,195.98,195.76,195.98,1606.0,175.6588,175.8023,175.605,175.8023,1606.0
2020-10-29 12:55:00,195.92,195.94,195.64,195.94,3700.0,175.7485,175.7664,175.4973,175.7664,3700.0
2020-10-29 13:00:00,195.98,196.02,195.82,195.97,2717.0,175.8023,175.8382,175.6588,175.7934,2717.0
2020-10-29 13:05:00,195.9,195.9,195.45,195.52,5594.0,175.7306,175.7306,175.3269,175.3897,5594.0
2020-10-29 13:10:00,195.55,195.65,195.48,195.56,3415.0,175.4166,175.5063,175.3538,175.4256,3415.0
2020-10-29 13:15:00,195.58,195.72,195.4,195.72,4744.0,175.4435,175.5691,175.282,175.5691,4744.0
2020-10-29 13:20:00,195.73,195.95,195.73,195.95,2253.0,175.5781,175.7754,175.5781,175.7754,2253.0
2020-10-29 13:25:00,195.94,196.37,195.91,196.37,3014.0,175.7664,176.1522,175.7395,176.1522,3014.0
2020-10-29 13:30:00,196.4,196.89,196.3,196.63,7019.0,176.1791,176.6186,176.0894,176.3854,7019.0
2020-10-29 13:35:00,196.65,196.65,196.37,196.51,2940.0,176.4033,176.4033,176.1522,176.2778,2940.0
2020-10-29 13:40:00,196.61,196.81,196.59,196.76,5613.0,176.3675,176.5469,176.3495,176.502,5613.0
2020-10-29 13:45:00,196.8,197.24,196.8,197.24,6688.0,176.5379,176.9326,176.5379,176.9326,6688.0
2020-10-29 13:50:00,197.19,197.41,196.98,197.41,3302.0,176.8878,177.0851,176.6994,177.0851,3302.0
2020-10-29 13:55:00,197.48,197.69,197.34,197.69,3363.0,177.1479,177.3363,177.0223,177.3363,3363.0
2020-10-29 14:00:00,197.74,198.1,197.71,198.0,10339.0,177.3811,177.7041,177.3542,177.6144,10339.0
2020-10-29 14:05:00,198.07,198.5,197.93,198.5,5027.0,177.6771,178.0629,177.5516,178.0629,5027.0
2020-10-29 14:10:00,198.47,198.61,198.37,198.46,10252.0,178.036,178.1616,177.9463,178.027,10252.0
2020-10-29 14:15:00,198.55,199.09,198.47,199.0,15806.0,178.1077,178.5921,178.036,178.5114,15806.0
2020-10-29 14:20:00,199.12,199.85,198.76,198.95,34456.0,178.619,179.2739,178.2961,178.4665,34456.0
2020-10-29 14:25:00,198.85,199.0,198.7,198.73,5145.0,178.3768,178.5114,178.2423,178.2692,5145.0
2020-10-29 14:30:00,198.53,198.76,198.28,198.76,2556.0,178.0898,178.2961,177.8655,178.2961,2556.0
2020-10-29 14:35:00,198.67,198.67,198.0,198.0,1954.0,178.2154,178.2154,177.6144,177.6144,1954.0
2020-10-29 14:40:00,198.02,198.28,198.01,198.15,4306.0,177.6323,177.8655,177.6233,177.7489,4306.0
2020-10-29 14:45:00,197.86,197.93,197.46,197.46,5098.0,177.4888,177.5516,177.13,177.13,5098.0
2020-10-29 14:50:00,197.48,197.71,197.42,197.71,1818.0,177.1479,177.3542,177.0941,177.3542,1818.0
2020-10-29 14:55:00,197.72,197.96,197.54,197.54,3932.0,177.3632,177.5785,177.2017,177.2017,3932.0
2020-10-29 15:00:00,197.74,197.97,197.68,197.87,4673.0,177.3811,177.5874,177.3273,177.4977,4673.0
2020-10-29 15:05:00,197.9,197.92,197.6,197.74,3655.0,177.5247,177.5426,177.2555,177.3811,3655.0
2020-10-29 15:10:00,197.65,197.65,196.94,197.09,2429.0,177.3004,177.3004,176.6635,176.798,2429.0
2020-10-29 15:15:00,197.13,197.25,196.75,197.18,3511.0,176.8339,176.9416,176.4931,176.8788,3511.0
2020-10-29 15:20:00,197.15,197.45,197.15,197.37,13972.0,176.8519,177.121,176.8519,177.0492,13972.0
2020-10-29 15:25:00,197.29,197.58,197.17,197.35,5727.0,176.9775,177.2376,176.8698,177.0313,5727.0
2020-10-29 15:30:00,197.43,197.47,197.07,197.12,8259.0,177.103,177.1389,176.7801,176.825,8259.0
2020-10-29 15:35:00,197.13,197.35,197.04,197.35,8974.0,176.8339,177.0313,176.7532,177.0313,8974.0
2020-10-29 15:40:00,197.28,197.35,197.02,197.12,11310.0,176.9685,177.0313,176.7353,176.825,11310.0
2020-10-29 15:45:00,197.14,197.85,197.14,197.48,12811.0,176.8429,177.4798,176.8429,177.1479,12811.0
2020-10-29 15:50:00,197.43,198.32,197.25,197.58,20012.0,177.103,177.9014,176.9416,177.2376,20012.0
2020-10-29 15:55:00,197.52,197.56,196.85,197.0,68410.0,177.1838,177.2197,176.5828,176.7173,68410.0
2020-10-30 09:30:00,195.58,196.02,194.92,195.72,16133.0,175.4435,175.8382,174.8515,175.5691,16133.0
2020-10-30 09:35:00,196.28,196.5,195.75,196.5,3632.0,176.0714,176.2688,175.596,176.2688,3632.0
2020-10-30 09:40:00,196.18,196.32,195.61,195.98,4426.0,175.9817,176.1073,175.4704,175.8023,4426.0
2020-10-30 09:45:00,195.83,196.19,195.58,195.64,5836.0,175.6678,175.9907,175.4435,175.4973,5836.0
2020-10-30 09:50:00,195.45,195.96,195.27,195.88,3987.0,175.3269,175.7844,175.1654,175.7126,3987.0
2020-10-30 09:55:00,195.99,196.95,195.93,196.95,2238.0,175.8113,176.6725,175.7575,176.6725,2238.0
2020-10-30 10:00:00,197.08,197.17,196.72,197.17,2556.0,176.7891,176.8698,176.4661,176.8698,2556.0
2020-10-30 10:05:00,197.11,197.69,197.11,197.27,2508.0,176.816,177.3363,176.816,176.9595,2508.0
2020-10-30 10:10:00,197.25,197.29,196.87,197.13,3612.0,176.9416,176.9775,176.6007,176.8339,3612.0
2020-10-30 10:15:00,197.03,197.32,196.64,196.8,3527.0,176.7442,177.0044,176.3944,176.5379,3527.0
2020-10-30 10:20:00,196.59,196.59,196.13,196.16,3454.0,176.3495,176.3495,175.9369,175.9638,3454.0
2020-10-30 10:25:00,195.82,195.83,194.85,195.12,7406.0,175.6588,175.6678,174.7887,175.0309,7406.0
2020-10-30 10:30:00,195.18,195.38,194.9,195.16,2440.0,175.0847,175.2641,174.8335,175.0668,2440.0
2020-10-30 10:35:00,195.02,195.6,194.86,195.31,2574.0,174.9412,175.4615,174.7976,175.2013,2574.0
2020-10-30 10:40:00,195.18,195.18,194.24,194.28,4198.0,175.0847,175.0847,174.2415,174.2774,4198.0
2020-10-30 10:45:00,194.14,194.56,194.09,194.27,4408.0,174.1518,174.5285,174.1069,174.2684,4408.0
2020-10-30 10:50:00,194.55,195.18,194.55,195.18,2314.0,174.5196,175.0847,174.5196,175.0847,2314.0
2020-10-30 10:55:00,195.19,195.2,193.9,193.9,6161.0,175.0937,175.1026,173.9365,173.9365,6161.0
2020-10-30 11:00:00,194.2,195.18,194.17,195.02,3100.0,174.2056,175.0847,174.1787,174.9412,3100.0
2020-10-30 11:05:00,194.97,195.1,194.69,194.69,2940.0,174.8963,175.0129,174.6451,174.6451,2940.0
2020-10-30 11:10:00,194.58,195.42,194.56,195.24,4195.0,174.5465,175.3,174.5285,175.1385,4195.0
2020-10-30 11:15:00,195.66,195.66,195.08,195.2,5913.0,175.5153,175.5153,174.995,175.1026,5913.0
2020-10-30 11:20:00,195.11,195.38,195.0,195.36,4746.0,175.0219,175.2641,174.9232,175.2462,4746.0
2020-10-30 11:25:00,195.48,195.62,194.86,194.98,2188.0,175.3538,175.4794,174.7976,174.9053,2188.0
2020-10-30 11:30:00,195.0,195.15,194.66,194.91,3100.0,174.9232,175.0578,174.6182,174.8425,3100.0
2020-10-30 11:35:00,195.02,195.17,194.89,195.05,1614.0,174.9412,175.0757,174.8246,174.9681,1614.0
2020-10-30 11:40:00,195.02,195.02,194.69,194.69,3375.0,174.9412,174.9412,174.6451,174.6451,3375.0
2020-10-30 11:45:00,194.7,195.66,194.7,195.66,930.0,174.6541,175.5153,174.6541,175.5153,930.0
2020-10-30 11:50:00,195.7,195.91,195.53,195.91,1718.0,175.5512,175.7395,175.3987,175.7395,1718.0
2020-10-30 11:55:00,195.73,195.73,195.44,195.73,934.0,175.5781,175.5781,175.3179,175.5781,934.0
2020-10-30 12:00:00,195.85,196.29,195.75,196.25,3118.0,175.6857,176.0804,175.596,176.0445,3118.0
2020-10-30 12:05:00,196.25,196.25,195.86,195.93,7052.0,176.0445,176.0445,175.6947,175.7575,7052.0
2020-10-30 12:10:00,195.91,195.91,195.64,195.8,1700.0,175.7395,175.7395,175.4973,175.6409,1700.0
2020-10-30 12:15:00,195.94,196.24,195.76,196.24,6475.0,175.7664,176.0356,175.605,176.0356,6475.0
2020-10-30 12:20:00,196.29,196.29,195.94,195.94,3070.0,176.0804,176.0804,175.7664,175.7664,3070.0
2020-10-30 12:25:00,195.91,196.27,195.86,196.26,4708.0,175.7395,176.0625,175.6947,176.0535,4708.0
2020-10-30 12:30:00,196.15,196.2,195.99,196.09,3196.0,175.9548,175.9997,175.8113,175.901,3196.0
2020-10-30 12:35:00,195.66,195.83,195.5,195.56,5668.0,175.5153,175.6678,175.3718,175.4256,5668.0
2020-10-30 12:40:00,195.61,195.71,195.51,195.58,1421.0,175.4704,175.5601,175.3807,175.4435,1421.0
2020-10-30 12:45:00,195.44,195.71,195.37,195.68,1500.0,175.3179,175.5601,175.2551,175.5332,1500.0
2020-10-30 12:50:00,195.62,195.62,195.4,195.4,2063.0,175.4794,175.4794,175.282,175.282,2063.0
2020-10-30 12:55:00,195.31,195.41,195.21,195.32,1838.0,175.2013,175.291,175.1116,175.2103,1838.0
2020-10-30 13:00:00,195.23,195.44,195.08,195.34,3246.0,175.1295,175.3179,174.995,175.2282,3246.0
2020-10-30 13:05:00,195.0,195.12,194.91,194.91,2212.0,174.9232,175.0309,174.8425,174.8425,2212.0
2020-10-30 13:10:00,194.91,195.1,194.91,195.08,1422.0,174.8425,175.0129,174.8425,174.995,1422.0
2020-10-30 13:15:00,195.04,195.27,194.85,195.19,3711.0,174.9591,175.1654,174.7887,175.0937,3711.0
2020-10-30 13:20:00,195.21,195.21,195.1,195.17,979.0,175.1116,175.1116,175.0129,175.0757,979.0
2020-10-30 13:25:00,195.3,195.53,195.15,195.43,1902.0,175.1923,175.3987,175.0578,175.309,1902.0
2020-10-30 13:30:00,195.48,195.48,194.97,194.97,1838.0,175.3538,175.3538,174.8963,174.8963,1838.0
2020-10-30 13:35:00,195.02,195.12,194.52,194.82,3505.0,174.9412,175.0309,174.4926,174.7618,3505.0
2020-10-30 13:40:00,194.91,195.13,194.8,195.13,1808.0,174.8425,175.0398,174.7438,175.0398,1808.0
2020-10-30 13:45:00,195.15,195.26,194.97,195.09,2819.0,175.0578,175.1565,174.8963,175.004,2819.0
2020-10-30 13:50:00,195.21,195.21,195.0,195.02,2145.0,175.1116,175.1116,174.9232,174.9412,2145.0
2020-10-30 13:55:00,195.06,195.42,195.0,195.22,6125.0,174.9771,175.3,174.9232,175.1206,6125.0
2020-10-30 14:00:00,195.27,195.39,195.18,195.35,5911.0,175.1654,175.2731,175.0847,175.2372,5911.0
2020-10-30 14:05:00,195.35,195.72,195.33,195.39,11119.0,175.2372,175.5691,175.2193,175.2731,11119.0
2020-10-30 14:10:00,195.4,195.46,194.94,194.94,1907.0,175.282,175.3359,174.8694,174.8694,1907.0
2020-10-30 14:15:00,194.95,195.12,194.83,195.05,3439.0,174.8784,175.0309,174.7707,174.9681,3439.0
2020-10-30 14:20:00,194.99,195.11,194.67,194.75,3174.0,174.9143,175.0219,174.6272,174.699,3174.0
2020-10-30 14:25:00,194.74,194.74,194.24,194.36,2131.0,174.69,174.69,174.2415,174.3491,2131.0
2020-10-30 14:30:00,194.17,194.21,193.7,194.21,3812.0,174.1787,174.2146,173.7571,174.2146,3812.0
2020-10-30 14:35:00,193.99,194.18,193.65,193.94,3290.0,174.0172,174.1877,173.7122,173.9724,3290.0
2020-10-30 14:40:00,193.95,193.95,193.62,193.62,2717.0,173.9813,173.9813,173.6853,173.6853,2717.0
2020-10-30 14:45:00,193.58,194.24,193.51,194.23,2424.0,173.6494,174.2415,173.5866,174.2325,2424.0
2020-10-30 14:50:00,194.22,194.24,194.0,194.14,1980.0,174.2235,174.2415,174.0262,174.1518,1980.0
2020-10-30 14:55:00,194.09,194.4,193.95,193.95,3977.0,174.1069,174.385,173.9813,173.9813,3977.0
2020-10-30 15:00:00,193.97,194.13,193.75,193.84,1922.0,173.9993,174.1428,173.8019,173.8827,1922.0
2020-10-30 15:05:00,194.06,194.18,193.72,193.89,3674.0,174.08,174.1877,173.775,173.9275,3674.0
2020-10-30 15:10:00,194.0,194.45,194.0,194.42,6269.0,174.0262,174.4299,174.0262,174.4029,6269.0
2020-10-30 15:15:00,194.35,194.42,193.86,194.09,10629.0,174.3402,174.4029,173.9006,174.1069,10629.0
2020-10-30 15:20:00,194.16,194.59,194.13,194.59,7953.0,174.1697,174.5554,174.1428,174.5554,7953.0
2020-10-30 15:25:00,194.66,194.66,194.13,194.22,6328.0,174.6182,174.6182,174.1428,174.2235,6328.0
2020-10-30 15:30:00,194.08,194.15,193.61,193.77,9982.0,174.098,174.1607,173.6763,173.8199,9982.0
2020-10-30 15:35:00,193.71,193.98,193.58,193.98,11153.0,173.766,174.0082,173.6494,174.0082,11153.0
2020-10-30 15:40:00,194.03,194.64,193.92,194.64,10130.0,174.0531,174.6003,173.9544,174.6003,10130.0
2020-10-30 15:45:00,194.73,194.98,194.17,194.7,15235.0,174.681,174.9053,174.1787,174.6541,15235.0
2020-10-30 15:50:00,194.67,195.11,194.53,194.94,14271.0,174.6272,175.0219,174.5016,174.8694,14271.0
2020-10-30 15:55:00,194.93,196.11,194.85,196.11,65579.0,174.8604,175.9189,174.7887,175.9189,65579.0
2020-11-02 09:30:00,199.31,200.17,197.96,199.83,18497.0,178.7895,179.5609,177.5785,179.2559,18497.0
2020-11-02 09:35:00,199.82,200.23,199.09,199.1,4593.0,179.247,179.6148,178.5921,178.6011,4593.0
2020-11-02 09:40:00,198.99,199.08,198.62,198.93,7669.0,178.5024,178.5832,178.1705,178.4486,7669.0
2020-11-02 09:45:00,198.67,200.56,198.67,200.14,5232.0,178.2154,179.9108,178.2154,179.534,5232.0
2020-11-02 09:50:00,200.07,200.49,199.77,200.13,3777.0,179.4712,179.848,179.2021,179.5251,3777.0
2020-11-02 09:55:00,200.24,201.02,200.15,200.73,1843.0,179.6237,180.3234,179.543,180.0633,1843.0
2020-11-02 10:00:00,200.96,202.09,200.96,201.97,7190.0,180.2696,181.2833,180.2696,181.1756,7190.0
2020-11-02 10:05:00,202.12,202.27,201.4,201.4,4279.0,181.3102,181.4447,180.6643,180.6643,4279.0
2020-11-02 10:10:00,201.49,201.76,200.19,200.21,14619.0,180.745,180.9872,179.5789,179.5968,14619.0
2020-11-02 10:15:00,200.36,201.49,200.28,201.14,5680.0,179.7314,180.745,179.6596,180.4311,5680.0
2020-11-02 10:20:00,200.93,201.56,200.91,201.22,5176.0,180.2427,180.8078,180.2247,180.5028,5176.0
2020-11-02 10:25:00,201.32,201.55,200.95,201.03,6016.0,180.5925,180.7989,180.2606,180.3324,6016.0
2020-11-02 10:30:00,200.97,200.97,200.37,200.64,4515.0,180.2786,180.2786,179.7403,179.9825,4515.0
2020-11-02 10:35:00,200.63,200.68,200.13,200.13,3643.0,179.9736,180.0184,179.5251,179.5251,3643.0
2020-11-02 10:40:00,200.11,200.18,199.79,199.84,3134.0,179.5071,179.5699,179.2201,179.2649,3134.0
2020-11-02 10:45:00,199.75,200.11,199.75,200.03,3309.0,179.1842,179.5071,179.1842,179.4354,3309.0
2020-11-02 10:50:00,199.73,199.94,199.73,199.92,2201.0,179.1662,179.3546,179.1662,179.3367,2201.0
2020-11-02 10:55:00,199.92,200.16,199.69,199.7,5596.0,179.3367,179.552,179.1304,179.1393,5596.0
2020-11-02 11:00:00,199.64,200.15,199.61,200.13,3793.0,179.0855,179.543,179.0586,179.5251,3793.0
2020-11-02 11:05:00,200.02,200.69,199.96,200.6,5176.0,179.4264,180.0274,179.3726,179.9467,5176.0
2020-11-02 11:10:00,200.59,200.59,200.13,200.5,3460.0,179.9377,179.9377,179.5251,179.857,3460.0
2020-11-02 11:15:00,200.38,200.62,200.2,200.33,5795.0,179.7493,179.9646,179.5878,179.7045,5795.0
2020-11-02 11:20:00,200.09,200.56,199.95,200.55,5625.0,179.4892,179.9108,179.3636,179.9018,5625.0
2020-11-02 11:25:00,200.43,201.0,200.43,201.0,10612.0,179.7942,180.3055,179.7942,180.3055,10612.0
2020-11-02 11:30:00,201.12,201.23,200.88,201.0,3013.0,180.4131,180.5118,180.1978,180.3055,3013.0
2020-11-02 11:35:00,201.13,201.16,200.73,201.03,4566.0,180.4221,180.449,180.0633,180.3324,4566.0
2020-11-02 11:40:00,201.07,201.64,201.07,201.61,5434.0,180.3683,180.8796,180.3683,180.8527,5434.0
2020-11-02 11:45:00,201.7,201.87,201.54,201.57,3635.0,180.9334,181.0859,180.7899,180.8168,3635.0
2020-11-02 11:50:00,201.57,201.68,201.33,201.42,3760.0,180.8168,180.9155,180.6015,180.6822,3760.0
2020-11-02 11:55:00,201.43,201.48,201.19,201.28,4474.0,180.6912,180.7361,180.4759,180.5567,4474.0
2020-11-02 12:00:00,201.36,201.63,201.28,201.41,6828.0,180.6284,180.8706,180.5567,180.6733,6828.0
2020-11-02 12:05:00,201.42,201.57,201.33,201.39,2356.0,180.6822,180.8168,180.6015,180.6553,2356.0
2020-11-02 12:10:00,201.34,201.38,201.07,201.18,3875.0,180.6105,180.6464,180.3683,180.4669,3875.0
2020-11-02 12:15:00,201.28,201.28,200.98,200.98,2020.0,180.5567,180.5567,180.2875,180.2875,2020.0
2020-11-02 12:20:00,200.77,200.92,200.73,200.79,2688.0,180.0992,180.2337,180.0633,180.1171,2688.0
2020-11-02 12:25:00,200.87,201.3,200.86,201.3,2730.0,180.1889,180.5746,180.1799,180.5746,2730.0
2020-11-02 12:30:00,201.3,201.32,201.17,201.18,3492.0,180.5746,180.5925,180.458,180.4669,3492.0
2020-11-02 12:35:00,201.24,201.24,200.75,200.75,1759.0,180.5208,180.5208,180.0812,180.0812,1759.0
2020-11-02 12:40:00,200.67,200.78,200.52,200.63,7686.0,180.0095,180.1081,179.8749,179.9736,7686.0
2020-11-02 12:45:00,200.69,200.76,200.35,200.48,4623.0,180.0274,180.0902,179.7224,179.839,4623.0
2020-11-02 12:50:00,200.34,200.71,200.34,200.52,2234.0,179.7134,180.0453,179.7134,179.8749,2234.0
2020-11-02 12:55:00,200.62,200.87,200.5,200.76,1745.0,179.9646,180.1889,179.857,180.0902,1745.0
2020-11-02 13:00:00,200.93,201.05,200.41,200.45,4664.0,180.2427,180.3503,179.7762,179.8121,4664.0
2020-11-02 13:05:00,200.53,200.65,200.32,200.58,4559.0,179.8839,179.9915,179.6955,179.9287,4559.0
2020-11-02 13:10:00,200.47,200.67,200.23,200.33,3791.0,179.83,180.0095,179.6148,179.7045,3791.0
2020-11-02 13:15:00,200.3,200.34,199.92,199.92,2603.0,179.6776,179.7134,179.3367,179.3367,2603.0
2020-11-02 13:20:00,200.04,200.18,199.9,200.08,4701.0,179.4443,179.5699,179.3187,179.4802,4701.0
2020-11-02 13:25:00,199.98,200.15,199.76,200.03,8073.0,179.3905,179.543,179.1931,179.4354,8073.0
2020-11-02 13:30:00,200.05,200.49,200.0,200.49,3831.0,179.4533,179.848,179.4084,179.848,3831.0
2020-11-02 13:35:00,200.4,200.4,200.01,200.01,3193.0,179.7673,179.7673,179.4174,179.4174,3193.0
2020-11-02 13:40:00,200.14,200.32,200.12,200.3,3485.0,179.534,179.6955,179.5161,179.6776,3485.0
2020-11-02 13:45:00,200.33,200.55,200.31,200.47,3400.0,179.7045,179.9018,179.6865,179.83,3400.0
2020-11-02 13:50:00,200.43,200.45,199.99,200.14,3437.0,179.7942,179.8121,179.3995,179.534,3437.0
2020-11-02 13:55:00,200.14,200.27,200.04,200.16,2647.0,179.534,179.6506,179.4443,179.552,2647.0
2020-11-02 14:00:00,200.18,200.43,200.08,200.32,6105.0,179.5699,179.7942,179.4802,179.6955,6105.0
2020-11-02 14:05:00,200.32,200.7,200.27,200.5,3009.0,179.6955,180.0364,179.6506,179.857,3009.0
2020-11-02 14:10:00,200.39,200.75,200.39,200.56,2993.0,179.7583,180.0812,179.7583,179.9108,2993.0
2020-11-02 14:15:00,200.56,200.68,200.44,200.59,4071.0,179.9108,180.0184,179.8031,179.9377,4071.0
2020-11-02 14:20:00,200.55,201.53,200.45,201.46,6588.0,179.9018,180.7809,179.8121,180.7181,6588.0
2020-11-02 14:25:00,201.57,201.81,201.41,201.69,4995.0,180.8168,181.0321,180.6733,180.9244,4995.0
2020-11-02 14:30:00,201.77,201.96,201.58,201.59,3022.0,180.9962,181.1666,180.8258,180.8347,3022.0
2020-11-02 14:35:00,201.62,201.92,201.62,201.79,4664.0,180.8616,181.1308,180.8616,181.0141,4664.0
2020-11-02 14:40:00,201.73,201.73,201.56,201.65,2975.0,180.9603,180.9603,180.8078,180.8886,2975.0
2020-11-02 14:45:00,201.74,202.12,201.39,201.39,4563.0,180.9693,181.3102,180.6553,180.6553,4563.0
2020-11-02 14:50:00,201.53,201.82,201.53,201.69,4413.0,180.7809,181.0411,180.7809,180.9244,4413.0
2020-11-02 14:55:00,201.63,201.66,201.44,201.56,3359.0,180.8706,180.8975,180.7002,180.8078,3359.0
2020-11-02 15:00:00,201.58,202.12,201.58,202.06,5379.0,180.8258,181.3102,180.8258,181.2563,5379.0
2020-11-02 15:05:00,201.93,201.98,201.81,201.86,4324.0,181.1397,181.1846,181.0321,181.0769,4324.0
2020-11-02 15:10:00,201.87,201.98,201.45,201.55,6175.0,181.0859,181.1846,180.7092,180.7989,6175.0
2020-11-02 15:15:00,201.62,201.93,201.58,201.87,6012.0,180.8616,181.1397,180.8258,181.0859,6012.0
2020-11-02 15:20:00,201.87,201.92,201.72,201.76,4830.0,181.0859,181.1308,180.9514,180.9872,4830.0
2020-11-02 15:25:00,201.71,201.77,201.52,201.52,3957.0,180.9424,180.9962,180.7719,180.7719,3957.0
2020-11-02 15:30:00,201.57,201.92,201.32,201.38,13259.0,180.8168,181.1308,180.5925,180.6464,13259.0
2020-11-02 15:35:00,201.4,201.47,201.1,201.21,11648.0,180.6643,180.7271,180.3952,180.4939,11648.0
2020-11-02 15:40:00,201.21,201.39,201.05,201.06,9919.0,180.4939,180.6553,180.3503,180.3593,9919.0
2020-11-02 15:45:00,201.06,202.13,201.02,201.96,24081.0,180.3593,181.3191,180.3234,181.1666,24081.0
2020-11-02 15:50:00,202.08,202.1,201.39,201.5,32547.0,181.2743,181.2922,180.6553,180.754,32547.0
2020-11-02 15:55:00,201.55,202.18,201.45,202.18,84212.0,180.7989,181.364,180.7092,181.364,84212.0
2020-11-03 09:30:00,204.7,205.54,204.59,204.86,15979.0,183.6245,184.3781,183.5259,183.7681,15979.0
2020-11-03 09:35:00,204.8,204.82,204.19,204.82,5693.0,183.7142,183.7322,183.167,183.7322,5693.0
2020-11-03 09:40:00,204.66,205.12,204.59,205.12,3621.0,183.5887,184.0013,183.5259,184.0013,3621.0
2020-11-03 09:45:00,205.29,205.65,205.08,205.29,4810.0,184.1538,184.4767,183.9654,184.1538,4810.0
2020-11-03 09:50:00,205.38,205.98,205.38,205.43,3560.0,184.2345,184.7728,184.2345,184.2794,3560.0
2020-11-03 09:55:00,205.46,206.11,205.46,205.7,2792.0,184.3063,184.8894,184.3063,184.5216,2792.0
2020-11-03 10:00:00,205.94,206.81,205.92,206.81,5244.0,184.7369,185.5173,184.7189,185.5173,5244.0
2020-11-03 10:05:00,206.83,207.3,206.48,206.62,5476.0,185.5352,185.9568,185.2213,185.3469,5476.0
2020-11-03 10:10:00,206.68,206.79,206.14,206.74,7693.0,185.4007,185.4994,184.9163,185.4545,7693.0
2020-11-03 10:15:00,206.88,208.0,206.88,207.78,4640.0,185.5801,186.5848,185.5801,186.3874,4640.0
2020-11-03 10:20:00,207.96,208.07,207.73,207.81,4597.0,186.5489,186.6476,186.3426,186.4143,4597.0
2020-11-03 10:25:00,207.99,208.38,207.55,207.65,6739.0,186.5758,186.9257,186.1811,186.2708,6739.0
2020-11-03 10:30:00,207.75,207.75,207.17,207.24,3800.0,186.3605,186.3605,185.8402,185.903,3800.0
2020-11-03 10:35:00,207.2,207.62,206.81,207.54,3508.0,185.8671,186.2439,185.5173,186.1721,3508.0
2020-11-03 10:40:00,207.36,207.38,206.88,206.88,6424.0,186.0107,186.0286,185.5801,185.5801,6424.0
2020-11-03 10:45:00,206.9,207.18,206.8,207.14,2494.0,185.598,185.8492,185.5083,185.8133,2494.0
2020-11-03 10:50:00,207.19,207.3,207.03,207.04,2112.0,185.8582,185.9568,185.7146,185.7236,2112.0
2020-11-03 10:55:00,207.1,207.43,206.92,207.27,4617.0,185.7774,186.0735,185.616,185.9299,4617.0
2020-11-03 11:00:00,207.67,207.68,207.11,207.39,2714.0,186.2888,186.2977,185.7864,186.0376,2714.0
2020-11-03 11:05:00,207.41,207.51,207.28,207.31,2139.0,186.0555,186.1452,185.9389,185.9658,2139.0
2020-11-03 11:10:00,207.31,207.59,207.14,207.52,6411.0,185.9658,186.217,185.8133,186.1542,6411.0
2020-11-03 11:15:00,207.6,207.77,207.51,207.51,3318.0,186.226,186.3785,186.1452,186.1452,3318.0
2020-11-03 11:20:00,207.47,207.5,207.26,207.27,5348.0,186.1093,186.1363,185.921,185.9299,5348.0
2020-11-03 11:25:00,207.33,207.8,207.28,207.47,6457.0,185.9838,186.4054,185.9389,186.1093,6457.0
2020-11-03 11:30:00,207.28,207.39,207.19,207.21,2749.0,185.9389,186.0376,185.8582,185.8761,2749.0
2020-11-03 11:35:00,207.12,207.62,207.06,207.62,7410.0,185.7954,186.2439,185.7416,186.2439,7410.0
2020-11-03 11:40:00,207.62,207.7,207.49,207.49,3781.0,186.2439,186.3157,186.1273,186.1273,3781.0
2020-11-03 11:45:00,207.49,207.6,207.33,207.37,3729.0,186.1273,186.226,185.9838,186.0196,3729.0
2020-11-03 11:50:00,207.47,207.59,206.98,206.98,6009.0,186.1093,186.217,185.6698,185.6698,6009.0
2020-11-03 11:55:00,206.93,207.16,206.84,207.14,4160.0,185.6249,185.8313,185.5442,185.8133,4160.0
2020-11-03 12:00:00,207.23,207.32,206.77,206.83,2846.0,185.8941,185.9748,185.4814,185.5352,2846.0
2020-11-03 12:05:00,206.9,207.05,206.74,206.88,3859.0,185.598,185.7326,185.4545,185.5801,3859.0
2020-11-03 12:10:00,206.85,207.21,206.85,207.2,3453.0,185.5532,185.8761,185.5532,185.8671,3453.0
2020-11-03 12:15:00,207.12,207.21,206.79,207.03,3889.0,185.7954,185.8761,185.4994,185.7146,3889.0
2020-11-03 12:20:00,207.1,207.37,207.1,207.19,5133.0,185.7774,186.0196,185.7774,185.8582,5133.0
2020-11-03 12:25:00,207.09,207.15,206.84,207.03,1951.0,185.7685,185.8223,185.5442,185.7146,1951.0
2020-11-03 12:30:00,207.04,207.25,207.03,207.13,7740.0,185.7236,185.912,185.7146,185.8044,7740.0
2020-11-03 12:35:00,207.17,207.17,206.9,206.96,3337.0,185.8402,185.8402,185.598,185.6519,3337.0
2020-11-03 12:40:00,206.97,206.97,206.61,206.62,4387.0,185.6608,185.6608,185.3379,185.3469,4387.0
2020-11-03 12:45:00,206.65,206.71,206.47,206.65,4943.0,185.3738,185.4276,185.2123,185.3738,4943.0
2020-11-03 12:50:00,206.62,206.69,206.5,206.56,3574.0,185.3469,185.4097,185.2392,185.293,3574.0
2020-11-03 12:55:00,206.6,206.6,206.24,206.29,3148.0,185.3289,185.3289,185.006,185.0508,3148.0
2020-11-03 13:00:00,206.28,206.34,206.1,206.28,3163.0,185.0419,185.0957,184.8804,185.0419,3163.0
2020-11-03 13:05:00,206.28,206.67,206.27,206.59,8634.0,185.0419,185.3917,185.0329,185.3199,8634.0
2020-11-03 13:10:00,206.57,206.69,206.48,206.51,5810.0,185.302,185.4097,185.2213,185.2482,5810.0
2020-11-03 13:15:00,206.55,206.8,206.46,206.74,2704.0,185.2841,185.5083,185.2033,185.4545,2704.0
2020-11-03 13:20:00,206.66,206.94,206.6,206.94,2302.0,185.3827,185.6339,185.3289,185.6339,2302.0
2020-11-03 13:25:00,206.93,206.93,206.57,206.58,5542.0,185.6249,185.6249,185.302,185.311,5542.0
2020-11-03 13:30:00,206.71,206.84,206.64,206.77,5680.0,185.4276,185.5442,185.3648,185.4814,5680.0
2020-11-03 13:35:00,206.82,206.94,206.69,206.91,10744.0,185.5263,185.6339,185.4097,185.607,10744.0
2020-11-03 13:40:00,206.83,206.89,206.51,206.84,4769.0,185.5352,185.5891,185.2482,185.5442,4769.0
2020-11-03 13:45:00,206.86,206.86,206.35,206.35,2460.0,185.5621,185.5621,185.1047,185.1047,2460.0
2020-11-03 13:50:00,206.41,206.52,206.26,206.34,4525.0,185.1585,185.2572,185.0239,185.0957,4525.0
2020-11-03 13:55:00,206.3,206.51,206.29,206.39,3353.0,185.0598,185.2482,185.0508,185.1405,3353.0
2020-11-03 14:00:00,206.38,206.91,206.32,206.77,3100.0,185.1316,185.607,185.0777,185.4814,3100.0
2020-11-03 14:05:00,206.73,206.96,206.73,206.85,4162.0,185.4455,185.6519,185.4455,185.5532,4162.0
2020-11-03 14:10:00,206.96,207.4,206.93,207.4,5225.0,185.6519,186.0466,185.6249,186.0466,5225.0
2020-11-03 14:15:00,207.37,207.44,206.94,207.17,4622.0,186.0196,186.0824,185.6339,185.8402,4622.0
2020-11-03 14:20:00,207.04,207.37,207.04,207.26,5105.0,185.7236,186.0196,185.7236,185.921,5105.0
2020-11-03 14:25:00,207.18,207.18,206.99,207.1,5354.0,185.8492,185.8492,185.6788,185.7774,5354.0
2020-11-03 14:30:00,207.08,207.77,207.08,207.77,5922.0,185.7595,186.3785,185.7595,186.3785,5922.0
2020-11-03 14:35:00,207.69,207.87,207.57,207.61,3689.0,186.3067,186.4682,186.199,186.2349,3689.0
2020-11-03 14:40:00,207.65,207.96,207.6,207.84,6162.0,186.2708,186.5489,186.226,186.4413,6162.0
2020-11-03 14:45:00,207.79,207.88,207.57,207.87,6204.0,186.3964,186.4771,186.199,186.4682,6204.0
2020-11-03 14:50:00,207.88,207.89,207.53,207.7,12309.0,186.4771,186.4861,186.1632,186.3157,12309.0
2020-11-03 14:55:00,207.65,207.7,207.48,207.52,2261.0,186.2708,186.3157,186.1183,186.1542,2261.0
2020-11-03 15:00:00,207.65,207.7,207.15,207.52,5812.0,186.2708,186.3157,185.8223,186.1542,5812.0
2020-11-03 15:05:00,207.38,207.41,207.05,207.26,12946.0,186.0286,186.0555,185.7326,185.921,12946.0
2020-11-03 15:10:00,207.23,207.74,207.23,207.66,6415.0,185.8941,186.3515,185.8941,186.2798,6415.0
2020-11-03 15:15:00,207.71,207.89,207.67,207.75,4263.0,186.3246,186.4861,186.2888,186.3605,4263.0
2020-11-03 15:20:00,207.82,207.86,207.22,207.25,4254.0,186.4233,186.4592,185.8851,185.912,4254.0
2020-11-03 15:25:00,207.38,207.86,207.38,207.6,6605.0,186.0286,186.4592,186.0286,186.226,6605.0
2020-11-03 15:30:00,207.66,208.55,207.59,208.45,12714.0,186.2798,187.0782,186.217,186.9884,12714.0
2020-11-03 15:35:00,208.47,208.68,208.34,208.43,8653.0,187.0064,187.1948,186.8898,186.9705,8653.0
2020-11-03 15:40:00,208.54,208.89,208.44,208.53,9560.0,187.0692,187.3831,186.9795,187.0602,9560.0
2020-11-03 15:45:00,208.59,208.95,208.51,208.95,10046.0,187.114,187.437,187.0423,187.437,10046.0
2020-11-03 15:50:00,208.9,209.55,208.63,209.48,31877.0,187.3921,187.9752,187.1499,187.9124,31877.0
2020-11-03 15:55:00,209.28,209.29,208.05,208.21,36141.0,187.733,187.742,186.6296,186.7732,36141.0
2020-11-04 09:30:00,206.43,206.59,204.79,204.82,42403.0,185.1764,185.3199,183.7053,183.7322,42403.0
2020-11-04 09:35:00,204.87,205.05,203.03,203.03,13546.0,183.777,183.9385,182.1265,182.1265,13546.0
2020-11-04 09:40:00,203.26,204.22,202.92,203.97,28783.0,182.3328,183.194,182.0278,182.9697,28783.0
2020-11-04 09:45:00,204.09,204.49,203.25,204.34,12455.0,183.0773,183.4362,182.3238,183.3016,12455.0
2020-11-04 09:50:00,203.88,204.29,203.87,203.87,3346.0,182.889,183.2568,182.88,182.88,3346.0
2020-11-04 09:55:00,203.86,204.8,203.43,204.8,4355.0,182.871,183.7142,182.4853,183.7142,4355.0
2020-11-04 10:00:00,204.64,205.62,204.37,205.56,19721.0,183.5707,184.4498,183.3285,184.396,19721.0
2020-11-04 10:05:00,205.55,205.88,205.38,205.76,10074.0,184.387,184.683,184.2345,184.5754,10074.0
2020-11-04 10:10:00,205.75,206.35,205.54,206.35,13629.0,184.5664,185.1047,184.3781,185.1047,13629.0
2020-11-04 10:15:00,206.21,207.08,206.2,206.68,26242.0,184.9791,185.7595,184.9701,185.4007,26242.0
2020-11-04 10:20:00,206.59,207.5,206.57,206.92,14936.0,185.3199,186.1363,185.302,185.616,14936.0
2020-11-04 10:25:00,206.69,206.69,205.7,205.99,4959.0,185.4097,185.4097,184.5216,184.7817,4959.0
2020-11-04 10:30:00,205.78,206.27,205.63,205.74,4687.0,184.5933,185.0329,184.4588,184.5575,4687.0
2020-11-04 10:35:00,205.99,206.14,205.29,205.29,7297.0,184.7817,184.9163,184.1538,184.1538,7297.0
2020-11-04 10:40:00,205.26,206.14,205.25,206.02,3766.0,184.1269,184.9163,184.1179,184.8086,3766.0
2020-11-04 10:45:00,206.29,206.32,205.52,205.72,5287.0,185.0508,185.0777,184.3601,184.5395,5287.0
2020-11-04 10:50:00,205.95,206.23,205.73,206.02,10058.0,184.7458,184.997,184.5485,184.8086,10058.0
2020-11-04 10:55:00,206.24,206.24,205.42,205.96,10212.0,185.006,185.006,184.2704,184.7548,10212.0
2020-11-04 11:00:00,205.8,206.07,205.57,205.72,11554.0,184.6113,184.8535,184.405,184.5395,11554.0
2020-11-04 11:05:00,205.59,205.75,205.34,205.52,7124.0,184.4229,184.5664,184.1986,184.3601,7124.0
2020-11-04 11:10:00,205.13,205.45,204.97,205.06,6686.0,184.0103,184.2973,183.8667,183.9475,6686.0
2020-11-04 11:15:00,205.17,205.53,204.97,205.41,4167.0,184.0461,184.3691,183.8667,184.2614,4167.0
2020-11-04 11:20:00,205.56,206.0,205.29,205.77,7024.0,184.396,184.7907,184.1538,184.5844,7024.0
2020-11-04 11:25:00,205.89,206.03,205.73,205.83,3656.0,184.692,184.8176,184.5485,184.6382,3656.0
2020-11-04 11:30:00,206.11,206.27,205.82,206.02,7523.0,184.8894,185.0329,184.6292,184.8086,7523.0
2020-11-04 11:35:00,206.01,206.33,205.88,206.18,5780.0,184.7997,185.0867,184.683,184.9522,5780.0
2020-11-04 11:40:00,206.13,206.3,205.91,205.97,8796.0,184.9073,185.0598,184.71,184.7638,8796.0
2020-11-04 11:45:00,205.94,206.1,205.24,205.65,4610.0,184.7369,184.8804,184.1089,184.4767,4610.0
2020-11-04 11:50:00,205.68,205.98,205.35,205.98,13896.0,184.5036,184.7728,184.2076,184.7728,13896.0
2020-11-04 11:55:00,206.16,206.33,206.04,206.05,10099.0,184.9342,185.0867,184.8266,184.8355,10099.0
2020-11-04 12:00:00,206.2,206.48,206.04,206.48,15003.0,184.9701,185.2213,184.8266,185.2213,15003.0
2020-11-04 12:05:00,206.36,207.07,206.33,206.9,4923.0,185.1136,185.7505,185.0867,185.598,4923.0
2020-11-04 12:10:00,207.14,207.37,206.95,206.99,3101.0,185.8133,186.0196,185.6429,185.6788,3101.0
2020-11-04 12:15:00,207.25,207.48,207.13,207.45,4656.0,185.912,186.1183,185.8044,186.0914,4656.0
2020-11-04 12:20:00,207.24,208.25,207.24,208.25,3209.0,185.903,186.809,185.903,186.809,3209.0
2020-11-04 12:25:00,208.21,208.42,207.62,207.68,5278.0,186.7732,186.9615,186.2439,186.2977,5278.0
2020-11-04 12:30:00,207.77,207.91,207.67,207.76,1905.0,186.3785,186.504,186.2888,186.3695,1905.0
2020-11-04 12:35:00,207.76,207.84,207.51,207.51,2352.0,186.3695,186.4413,186.1452,186.1452,2352.0
2020-11-04 12:40:00,207.53,207.82,207.34,207.56,2712.0,186.1632,186.4233,185.9927,186.1901,2712.0
2020-11-04 12:45:00,207.19,207.35,207.1,207.33,1203.0,185.8582,186.0017,185.7774,185.9838,1203.0
2020-11-04 12:50:00,207.28,207.28,206.75,206.8,2368.0,185.9389,185.9389,185.4635,185.5083,2368.0
2020-11-04 12:55:00,206.92,207.02,206.84,206.88,1645.0,185.616,185.7057,185.5442,185.5801,1645.0
2020-11-04 13:00:00,207.06,207.22,206.89,206.92,6672.0,185.7416,185.8851,185.5891,185.616,6672.0
2020-11-04 13:05:00,207.0,207.1,206.8,206.82,3225.0,185.6877,185.7774,185.5083,185.5263,3225.0
2020-11-04 13:10:00,206.71,206.95,206.7,206.72,2400.0,185.4276,185.6429,185.4186,185.4366,2400.0
2020-11-04 13:15:00,206.6,206.74,205.94,206.16,3604.0,185.3289,185.4545,184.7369,184.9342,3604.0
2020-11-04 13:20:00,205.99,206.16,205.83,206.04,2606.0,184.7817,184.9342,184.6382,184.8266,2606.0
2020-11-04 13:25:00,205.79,205.85,205.55,205.58,2701.0,184.6023,184.6561,184.387,184.4139,2701.0
2020-11-04 13:30:00,205.6,206.4,205.57,206.4,3197.0,184.4319,185.1495,184.405,185.1495,3197.0
2020-11-04 13:35:00,206.5,206.5,206.0,206.0,4205.0,185.2392,185.2392,184.7907,184.7907,4205.0
2020-11-04 13:40:00,205.83,206.01,205.03,205.34,8572.0,184.6382,184.7997,183.9206,184.1986,8572.0
2020-11-04 13:45:00,205.4,205.47,205.12,205.12,3279.0,184.2525,184.3153,184.0013,184.0013,3279.0
2020-11-04 13:50:00,205.0,205.24,204.98,205.14,2740.0,183.8937,184.1089,183.8757,184.0192,2740.0
2020-11-04 13:55:00,205.27,205.28,204.8,204.8,2734.0,184.1359,184.1448,183.7142,183.7142,2734.0
2020-11-04 14:00:00,204.8,205.27,204.8,204.93,4868.0,183.7142,184.1359,183.7142,183.8309,4868.0
2020-11-04 14:05:00,204.97,204.99,204.76,204.79,2195.0,183.8667,183.8847,183.6784,183.7053,2195.0
2020-11-04 14:10:00,204.81,205.18,204.76,204.84,5951.0,183.7232,184.0551,183.6784,183.7501,5951.0
2020-11-04 14:15:00,204.9,204.92,204.37,204.37,2355.0,183.8039,183.8219,183.3285,183.3285,2355.0
2020-11-04 14:20:00,204.62,204.77,204.29,204.4,9676.0,183.5528,183.6873,183.2568,183.3554,9676.0
2020-11-04 14:25:00,204.29,204.3,204.01,204.05,3301.0,183.2568,183.2657,183.0056,183.0415,3301.0
2020-11-04 14:30:00,204.08,204.38,203.95,203.99,6585.0,183.0684,183.3375,182.9518,182.9876,6585.0
2020-11-04 14:35:00,203.89,204.93,203.65,204.38,6808.0,182.8979,183.8309,182.6826,183.3375,6808.0
2020-11-04 14:40:00,204.47,204.73,204.14,204.17,5751.0,183.4182,183.6514,183.1222,183.1491,5751.0
2020-11-04 14:45:00,204.25,204.25,203.71,203.76,5588.0,183.2209,183.2209,182.7365,182.7813,5588.0
2020-11-04 14:50:00,203.93,204.52,203.79,204.49,9687.0,182.9338,183.4631,182.8082,183.4362,9687.0
2020-11-04 14:55:00,204.52,204.52,203.96,203.98,3558.0,183.4631,183.4631,182.9607,182.9787,3558.0
2020-11-04 15:00:00,204.18,204.2,203.47,203.61,3861.0,183.1581,183.176,182.5212,182.6468,3861.0
2020-11-04 15:05:00,203.46,203.66,203.3,203.46,2683.0,182.5122,182.6916,182.3687,182.5122,2683.0
2020-11-04 15:10:00,203.59,203.67,203.29,203.42,2898.0,182.6288,182.7006,182.3597,182.4763,2898.0
2020-11-04 15:15:00,203.33,203.47,203.18,203.35,5182.0,182.3956,182.5212,182.261,182.4135,5182.0
2020-11-04 15:20:00,203.21,203.46,203.21,203.4,4511.0,182.2879,182.5122,182.2879,182.4584,4511.0
2020-11-04 15:25:00,203.41,203.51,203.2,203.27,7065.0,182.4674,182.5571,182.279,182.3418,7065.0
2020-11-04 15:30:00,203.34,203.72,203.12,203.72,9221.0,182.4046,182.7454,182.2072,182.7454,9221.0
2020-11-04 15:35:00,203.69,203.82,203.41,203.54,7348.0,182.7185,182.8351,182.4674,182.584,7348.0
2020-11-04 15:40:00,203.46,203.97,203.41,203.75,8240.0,182.5122,182.9697,182.4674,182.7723,8240.0
2020-11-04 15:45:00,203.74,204.0,203.52,203.63,10082.0,182.7634,182.9966,182.566,182.6647,10082.0
2020-11-04 15:50:00,203.47,203.76,203.21,203.49,20692.0,182.5212,182.7813,182.2879,182.5391,20692.0
2020-11-04 15:55:00,203.37,203.37,202.46,202.67,73079.0,182.4315,182.4315,181.6152,181.8035,73079.0
2020-11-05 09:30:00,205.27,208.13,205.27,207.93,9005.0,184.1359,186.7014,184.1359,186.522,9005.0
2020-11-05 09:35:00,208.11,208.69,207.57,207.96,7090.0,186.6835,187.2037,186.199,186.5489,7090.0
2020-11-05 09:40:00,207.6,208.08,207.13,208.08,6500.0,186.226,186.6565,185.8044,186.6565,6500.0
2020-11-05 09:45:00,208.37,208.6,207.95,208.37,6528.0,186.9167,187.123,186.5399,186.9167,6528.0
2020-11-05 09:50:00,208.11,208.27,207.83,207.97,4548.0,186.6835,186.827,186.4323,186.5579,4548.0
2020-11-05 09:55:00,208.11,208.15,207.41,207.43,4914.0,186.6835,186.7193,186.0555,186.0735,4914.0
2020-11-05 10:00:00,207.44,207.75,207.24,207.24,8373.0,186.0824,186.3605,185.903,185.903,8373.0
2020-11-05 10:05:00,207.51,208.03,207.4,208.03,5168.0,186.1452,186.6117,186.0466,186.6117,5168.0
2020-11-05 10:10:00,208.03,208.94,207.74,208.94,3423.0,186.6117,187.428,186.3515,187.428,3423.0
2020-11-05 10:15:00,208.8,209.63,208.79,209.62,8165.0,187.3024,188.047,187.2934,188.038,8165.0
2020-11-05 10:20:00,209.66,209.73,209.41,209.73,6608.0,188.0739,188.1367,187.8496,188.1367,6608.0
2020-11-05 10:25:00,209.67,209.67,208.75,208.75,8438.0,188.0828,188.0828,187.2576,187.2576,8438.0
2020-11-05 10:30:00,208.71,208.71,208.2,208.2,2929.0,187.2217,187.2217,186.7642,186.7642,2929.0
2020-11-05 10:35:00,208.03,208.27,207.77,207.95,4628.0,186.6117,186.827,186.3785,186.5399,4628.0
2020-11-05 10:40:00,207.97,208.24,207.96,208.01,3161.0,186.5579,186.8001,186.5489,186.5937,3161.0
2020-11-05 10:45:00,208.09,208.45,208.05,208.45,6896.0,186.6655,186.9884,186.6296,186.9884,6896.0
2020-11-05 10:50:00,208.25,208.4,208.06,208.36,9735.0,186.809,186.9436,186.6386,186.9077,9735.0
2020-11-05 10:55:00,208.4,208.4,208.07,208.26,13137.0,186.9436,186.9436,186.6476,186.818,13137.0
2020-11-05 11:00:00,208.22,208.55,208.13,208.2,10529.0,186.7821,187.0782,186.7014,186.7642,10529.0
2020-11-05 11:05:00,208.26,208.37,208.09,208.27,7886.0,186.818,186.9167,186.6655,186.827,7886.0
2020-11-05 11:10:00,208.27,208.34,207.86,208.2,8763.0,186.827,186.8898,186.4592,186.7642,8763.0
2020-11-05 11:15:00,208.3,208.51,208.2,208.51,7235.0,186.8539,187.0423,186.7642,187.0423,7235.0
2020-11-05 11:20:00,208.5,208.53,208.33,208.46,2231.0,187.0333,187.0602,186.8808,186.9974,2231.0
2020-11-05 11:25:00,208.47,208.78,208.45,208.73,2000.0,187.0064,187.2845,186.9884,187.2396,2000.0
2020-11-05 11:30:00,208.77,209.0,208.76,208.89,3465.0,187.2755,187.4818,187.2665,187.3831,3465.0
2020-11-05 11:35:00,208.81,208.82,208.47,208.48,4232.0,187.3114,187.3204,187.0064,187.0154,4232.0
2020-11-05 11:40:00,208.56,208.8,208.35,208.35,11082.0,187.0871,187.3024,186.8987,186.8987,11082.0
2020-11-05 11:45:00,208.28,208.93,208.23,208.93,3325.0,186.8359,187.419,186.7911,187.419,3325.0
2020-11-05 11:50:00,209.12,209.36,209.09,209.21,2970.0,187.5895,187.8048,187.5626,187.6702,2970.0
2020-11-05 11:55:00,209.06,209.39,209.01,209.39,3360.0,187.5356,187.8317,187.4908,187.8317,3360.0
2020-11-05 12:00:00,209.39,209.4,209.1,209.3,4841.0,187.8317,187.8406,187.5715,187.7509,4841.0
2020-11-05 12:05:00,209.29,209.29,208.65,208.82,3516.0,187.742,187.742,187.1679,187.3204,3516.0
2020-11-05 12:10:00,208.8,208.81,208.6,208.6,3453.0,187.3024,187.3114,187.123,187.123,3453.0
2020-11-05 12:15:00,208.6,208.69,208.43,208.43,2920.0,187.123,187.2037,186.9705,186.9705,2920.0
2020-11-05 12:20:00,208.43,208.45,208.05,208.45,2506.0,186.9705,186.9884,186.6296,186.9884,2506.0
2020-11-05 12:25:00,208.47,208.53,208.31,208.31,1750.0,187.0064,187.0602,186.8629,186.8629,1750.0
2020-11-05 12:30:00,208.41,208.91,208.41,208.78,1448.0,186.9526,187.4011,186.9526,187.2845,1448.0
2020-11-05 12:35:00,208.85,209.29,208.85,209.23,721.0,187.3473,187.742,187.3473,187.6881,721.0
2020-11-05 12:40:00,209.25,209.29,209.13,209.27,800.0,187.7061,187.742,187.5984,187.724,800.0
2020-11-05 12:45:00,209.41,209.58,209.23,209.44,1825.0,187.8496,188.0021,187.6881,187.8765,1825.0
2020-11-05 12:50:00,209.24,209.49,209.24,209.38,1340.0,187.6971,187.9214,187.6971,187.8227,1340.0
2020-11-05 12:55:00,209.46,209.62,209.44,209.55,1642.0,187.8945,188.038,187.8765,187.9752,1642.0
2020-11-05 13:00:00,209.74,210.22,209.73,210.15,4015.0,188.1456,188.5762,188.1367,188.5134,4015.0
2020-11-05 13:05:00,210.16,210.16,209.96,210.12,2111.0,188.5224,188.5224,188.343,188.4865,2111.0
2020-11-05 13:10:00,210.06,210.21,209.97,209.97,2433.0,188.4327,188.5672,188.352,188.352,2433.0
2020-11-05 13:15:00,209.91,209.95,209.79,209.87,2140.0,188.2981,188.334,188.1905,188.2622,2140.0
2020-11-05 13:20:00,209.79,209.92,209.79,209.92,1378.0,188.1905,188.3071,188.1905,188.3071,1378.0
2020-11-05 13:25:00,209.84,209.89,209.75,209.86,1440.0,188.2353,188.2802,188.1546,188.2533,1440.0
2020-11-05 13:30:00,209.73,210.26,209.72,210.13,3374.0,188.1367,188.6121,188.1277,188.4955,3374.0
2020-11-05 13:35:00,210.11,210.15,209.92,209.96,3915.0,188.4775,188.5134,188.3071,188.343,3915.0
2020-11-05 13:40:00,209.99,210.15,209.96,210.15,3166.0,188.3699,188.5134,188.343,188.5134,3166.0
2020-11-05 13:45:00,210.27,210.27,210.03,210.03,3355.0,188.6211,188.6211,188.4058,188.4058,3355.0
2020-11-05 13:50:00,210.04,210.15,209.85,209.89,2786.0,188.4147,188.5134,188.2443,188.2802,2786.0
2020-11-05 13:55:00,209.93,210.11,209.73,209.74,2702.0,188.3161,188.4775,188.1367,188.1456,2702.0
2020-11-05 14:00:00,209.74,210.2,209.74,210.2,1419.0,188.1456,188.5583,188.1456,188.5583,1419.0
2020-11-05 14:05:00,210.06,210.19,209.49,209.49,4246.0,188.4327,188.5493,187.9214,187.9214,4246.0
2020-11-05 14:10:00,209.63,209.65,209.35,209.35,3379.0,188.047,188.0649,187.7958,187.7958,3379.0
2020-11-05 14:15:00,209.25,209.49,209.24,209.29,2000.0,187.7061,187.9214,187.6971,187.742,2000.0
2020-11-05 14:20:00,209.23,209.49,209.15,209.3,2651.0,187.6881,187.9214,187.6164,187.7509,2651.0
2020-11-05 14:25:00,209.3,209.61,209.29,209.44,4857.0,187.7509,188.029,187.742,187.8765,4857.0
2020-11-05 14:30:00,209.43,209.77,209.38,209.7,3315.0,187.8675,188.1725,187.8227,188.1097,3315.0
2020-11-05 14:35:00,209.67,209.67,209.13,209.54,2608.0,188.0828,188.0828,187.5984,187.9662,2608.0
2020-11-05 14:40:00,209.56,209.98,209.4,209.95,4012.0,187.9842,188.3609,187.8406,188.334,4012.0
2020-11-05 14:45:00,209.82,209.88,209.65,209.65,2011.0,188.2174,188.2712,188.0649,188.0649,2011.0
2020-11-05 14:50:00,209.74,209.8,209.45,209.68,2757.0,188.1456,188.1995,187.8855,188.0918,2757.0
2020-11-05 14:55:00,209.77,209.82,209.59,209.81,1428.0,188.1725,188.2174,188.0111,188.2084,1428.0
2020-11-05 15:00:00,209.7,210.01,209.67,209.75,3523.0,188.1097,188.3878,188.0828,188.1546,3523.0
2020-11-05 15:05:00,209.75,209.83,209.46,209.46,3251.0,188.1546,188.2264,187.8945,187.8945,3251.0
2020-11-05 15:10:00,209.52,209.66,209.2,209.2,1900.0,187.9483,188.0739,187.6612,187.6612,1900.0
2020-11-05 15:15:00,209.2,209.28,209.01,209.25,4214.0,187.6612,187.733,187.4908,187.7061,4214.0
2020-11-05 15:20:00,209.14,209.4,209.1,209.34,3989.0,187.6074,187.8406,187.5715,187.7868,3989.0
2020-11-05 15:25:00,209.3,209.41,209.22,209.41,10745.0,187.7509,187.8496,187.6792,187.8496,10745.0
2020-11-05 15:30:00,209.52,209.54,208.73,208.88,7238.0,187.9483,187.9662,187.2396,187.3742,7238.0
2020-11-05 15:35:00,208.86,208.97,208.59,208.6,8013.0,187.3562,187.4549,187.114,187.123,8013.0
2020-11-05 15:40:00,208.63,208.98,208.6,208.66,7304.0,187.1499,187.4639,187.123,187.1768,7304.0
2020-11-05 15:45:00,208.59,208.93,208.53,208.81,11890.0,187.114,187.419,187.0602,187.3114,11890.0
2020-11-05 15:50:00,208.62,209.39,208.62,209.13,21190.0,187.1409,187.8317,187.1409,187.5984,21190.0
2020-11-05 15:55:00,209.13,209.34,208.63,208.9,68357.0,187.5984,187.7868,187.1499,187.3921,68357.0
2020-11-06 09:30:00,209.12,209.43,208.28,209.43,25041.0,187.5895,187.8675,186.8359,187.8675,25041.0
2020-11-06 09:35:00,209.42,209.48,209.14,209.14,800.0,187.8586,187.9124,187.6074,187.6074,800.0
2020-11-06 09:40:00,209.05,209.62,209.0,209.36,2140.0,187.5267,188.038,187.4818,187.8048,2140.0
2020-11-06 09:45:00,209.61,209.84,209.58,209.58,800.0,188.029,188.2353,188.0021,188.0021,800.0
2020-11-06 09:50:00,209.45,209.91,209.45,209.76,1700.0,187.8855,188.2981,187.8855,188.1636,1700.0
2020-11-06 09:55:00,209.88,210.04,209.24,209.75,4169.0,188.2712,188.4147,187.6971,188.1546,4169.0
2020-11-06 10:00:00,209.8,210.0,209.44,209.51,5222.0,188.1995,188.3789,187.8765,187.9393,5222.0
2020-11-06 10:05:00,209.49,210.34,209.48,210.13,6069.0,187.9214,188.6839,187.9124,188.4955,6069.0
2020-11-06 10:10:00,210.24,210.59,209.95,210.23,2443.0,188.5942,188.9081,188.334,188.5852,2443.0
2020-11-06 10:15:00,210.2,210.3,209.84,210.1,4538.0,188.5583,188.648,188.2353,188.4686,4538.0
2020-11-06 10:20:00,210.16,210.5,210.08,210.45,3669.0,188.5224,188.8274,188.4506,188.7825,3669.0
2020-11-06 10:25:00,210.37,210.44,209.84,209.84,1691.0,188.7108,188.7736,188.2353,188.2353,1691.0
2020-11-06 10:30:00,209.93,210.04,209.29,209.29,3862.0,188.3161,188.4147,187.742,187.742,3862.0
2020-11-06 10:35:00,209.42,209.75,209.3,209.3,1861.0,187.8586,188.1546,187.7509,187.7509,1861.0
2020-11-06 10:40:00,209.38,209.63,209.36,209.61,4192.0,187.8227,188.047,187.8048,188.029,4192.0
2020-11-06 10:45:00,209.67,209.78,209.59,209.77,2636.0,188.0828,188.1815,188.0111,188.1725,2636.0
2020-11-06 10:50:00,209.68,209.9,209.46,209.9,2768.0,188.0918,188.2892,187.8945,188.2892,2768.0
2020-11-06 10:55:00,209.86,209.86,208.16,208.41,5432.0,188.2533,188.2533,186.7283,186.9526,5432.0
2020-11-06 11:00:00,208.46,209.28,208.46,209.22,3797.0,186.9974,187.733,186.9974,187.6792,3797.0
2020-11-06 11:05:00,209.2,209.4,209.07,209.16,6098.0,187.6612,187.8406,187.5446,187.6253,6098.0
2020-11-06 11:10:00,209.1,209.22,208.42,208.74,7049.0,187.5715,187.6792,186.9615,187.2486,7049.0
2020-11-06 11:15:00,208.85,208.9,208.55,208.78,2042.0,187.3473,187.3921,187.0782,187.2845,2042.0
2020-11-06 11:20:00,208.63,208.64,208.39,208.61,2615.0,187.1499,187.1589,186.9346,187.132,2615.0
2020-11-06 11:25:00,208.55,208.68,208.4,208.47,5904.0,187.0782,187.1948,186.9436,187.0064,5904.0
2020-11-06 11:30:00,208.49,208.65,208.3,208.53,5529.0,187.0243,187.1679,186.8539,187.0602,5529.0
2020-11-06 11:35:00,208.52,209.04,208.51,208.99,3267.0,187.0512,187.5177,187.0423,187.4728,3267.0
2020-11-06 11:40:00,208.91,209.05,208.69,208.8,4856.0,187.4011,187.5267,187.2037,187.3024,4856.0
2020-11-06 11:45:00,208.79,208.97,208.72,208.84,901.0,187.2934,187.4549,187.2306,187.3383,901.0
2020-11-06 11:50:00,208.84,209.34,208.84,209.09,3606.0,187.3383,187.7868,187.3383,187.5626,3606.0
2020-11-06 11:55:00,209.0,209.08,208.75,208.97,2649.0,187.4818,187.5536,187.2576,187.4549,2649.0
2020-11-06 12:00:00,209.06,209.09,208.78,208.78,5435.0,187.5356,187.5626,187.2845,187.2845,5435.0
2020-11-06 12:05:00,208.94,208.94,208.66,208.72,1947.0,187.428,187.428,187.1768,187.2306,1947.0
2020-11-06 12:10:00,208.92,208.94,208.45,208.45,1116.0,187.4101,187.428,186.9884,186.9884,1116.0
2020-11-06 12:15:00,208.55,208.59,208.32,208.58,2060.0,187.0782,187.114,186.8718,187.1051,2060.0
2020-11-06 12:20:00,208.56,208.67,208.25,208.33,3490.0,187.0871,187.1858,186.809,186.8808,3490.0
2020-11-06 12:25:00,208.26,208.38,208.05,208.37,2599.0,186.818,186.9257,186.6296,186.9167,2599.0
2020-11-06 12:30:00,208.38,208.45,208.09,208.2,2150.0,186.9257,186.9884,186.6655,186.7642,2150.0
2020-11-06 12:35:00,208.2,208.27,207.75,208.03,2935.0,186.7642,186.827,186.3605,186.6117,2935.0
2020-11-06 12:40:00,208.03,208.25,207.98,208.25,4782.0,186.6117,186.809,186.5668,186.809,4782.0
2020-11-06 12:45:00,208.19,208.34,208.1,208.34,2501.0,186.7552,186.8898,186.6745,186.8898,2501.0
2020-11-06 12:50:00,208.37,208.54,208.29,208.54,3367.0,186.9167,187.0692,186.8449,187.0692,3367.0
2020-11-06 12:55:00,208.4,208.4,207.94,207.98,2416.0,186.9436,186.9436,186.531,186.5668,2416.0
2020-11-06 13:00:00,208.08,208.24,208.02,208.24,2526.0,186.6565,186.8001,186.6027,186.8001,2526.0
2020-11-06 13:05:00,208.19,208.33,208.18,208.33,6318.0,186.7552,186.8808,186.7462,186.8808,6318.0
2020-11-06 13:10:00,208.35,208.61,208.26,208.56,6308.0,186.8987,187.132,186.818,187.0871,6308.0
2020-11-06 13:15:00,208.65,208.72,208.57,208.69,2441.0,187.1679,187.2306,187.0961,187.2037,2441.0
2020-11-06 13:20:00,208.72,208.73,208.53,208.63,2165.0,187.2306,187.2396,187.0602,187.1499,2165.0
2020-11-06 13:25:00,208.65,208.88,208.59,208.85,2919.0,187.1679,187.3742,187.114,187.3473,2919.0
2020-11-06 13:30:00,208.76,208.77,208.38,208.38,1600.0,187.2665,187.2755,186.9257,186.9257,1600.0
2020-11-06 13:35:00,208.42,208.67,208.42,208.67,3958.0,186.9615,187.1858,186.9615,187.1858,3958.0
2020-11-06 13:40:00,208.69,208.89,208.69,208.85,2063.0,187.2037,187.3831,187.2037,187.3473,2063.0
2020-11-06 13:45:00,208.86,209.16,208.86,209.08,2800.0,187.3562,187.6253,187.3562,187.5536,2800.0
2020-11-06 13:50:00,209.08,209.18,208.94,209.18,2265.0,187.5536,187.6433,187.428,187.6433,2265.0
2020-11-06 13:55:00,209.23,209.27,208.94,209.04,2327.0,187.6881,187.724,187.428,187.5177,2327.0
2020-11-06 14:00:00,209.07,209.19,208.84,208.84,4545.0,187.5446,187.6523,187.3383,187.3383,4545.0
2020-11-06 14:05:00,208.9,209.27,208.82,209.07,3931.0,187.3921,187.724,187.3204,187.5446,3931.0
2020-11-06 14:10:00,209.09,209.21,209.07,209.21,2035.0,187.5626,187.6702,187.5446,187.6702,2035.0
2020-11-06 14:15:00,209.23,209.46,209.19,209.45,3058.0,187.6881,187.8945,187.6523,187.8855,3058.0
2020-11-06 14:20:00,209.38,209.49,209.33,209.49,2660.0,187.8227,187.9214,187.7778,187.9214,2660.0
2020-11-06 14:25:00,209.51,209.61,209.4,209.61,4073.0,187.9393,188.029,187.8406,188.029,4073.0
2020-11-06 14:30:00,209.55,209.74,209.55,209.55,2102.0,187.9752,188.1456,187.9752,187.9752,2102.0
2020-11-06 14:35:00,209.51,209.51,209.31,209.39,1800.0,187.9393,187.9393,187.7599,187.8317,1800.0
2020-11-06 14:40:00,209.33,209.51,209.3,209.49,3655.0,187.7778,187.9393,187.7509,187.9214,3655.0
2020-11-06 14:45:00,209.48,209.51,209.29,209.51,2762.0,187.9124,187.9393,187.742,187.9393,2762.0
2020-11-06 14:50:00,209.46,209.62,209.41,209.53,3538.0,187.8945,188.038,187.8496,187.9573,3538.0
2020-11-06 14:55:00,209.58,209.6,209.34,209.59,2531.0,188.0021,188.02,187.7868,188.0111,2531.0
2020-11-06 15:00:00,209.55,209.55,209.11,209.27,1901.0,187.9752,187.9752,187.5805,187.724,1901.0
2020-11-06 15:05:00,209.25,209.28,208.98,209.15,1836.0,187.7061,187.733,187.4639,187.6164,1836.0
2020-11-06 15:10:00,209.02,209.25,209.02,209.2,3228.0,187.4998,187.7061,187.4998,187.6612,3228.0
2020-11-06 15:15:00,209.16,209.33,209.1,209.32,3813.0,187.6253,187.7778,187.5715,187.7689,3813.0
2020-11-06 15:20:00,209.36,209.48,209.18,209.48,4270.0,187.8048,187.9124,187.6433,187.9124,4270.0
2020-11-06 15:25:00,209.52,209.99,209.52,209.95,2893.0,187.9483,188.3699,187.9483,188.334,2893.0
2020-11-06 15:30:00,209.96,210.2,209.89,209.98,6816.0,188.343,188.5583,188.2802,188.3609,6816.0
2020-11-06 15:35:00,209.98,209.98,209.77,209.86,5357.0,188.3609,188.3609,188.1725,188.2533,5357.0
2020-11-06 15:40:00,209.9,210.05,209.74,209.95,6455.0,188.2892,188.4237,188.1456,188.334,6455.0
2020-11-06 15:45:00,209.9,210.51,209.9,210.29,9414.0,188.2892,188.8364,188.2892,188.639,9414.0
2020-11-06 15:50:00,210.44,210.65,209.97,209.97,13691.0,188.7736,188.9619,188.352,188.352,13691.0
2020-11-06 15:55:00,209.98,209.98,209.28,209.37,36349.0,188.3609,188.3609,187.733,187.8137,36349.0
2020-11-09 09:30:00,222.06,224.69,220.14,223.62,66896.0,199.1972,201.5564,197.4749,200.5966,66896.0
2020-11-09 09:35:00,223.66,224.59,222.0,222.0,17809.0,200.6325,201.4667,199.1434,199.1434,17809.0
2020-11-09 09:40:00,222.3,223.29,221.41,221.92,22550.0,199.4125,200.3006,198.6141,199.0716,22550.0
2020-11-09 09:45:00,222.04,222.8,220.46,220.46,10953.0,199.1793,199.861,197.7619,197.7619,10953.0
2020-11-09 09:50:00,220.09,220.35,218.65,219.39,22691.0,197.43,197.6632,196.1383,196.8021,22691.0
2020-11-09 09:55:00,219.11,219.43,218.23,218.23,4832.0,196.5509,196.838,195.7615,195.7615,4832.0
2020-11-09 10:00:00,218.58,220.31,218.0,220.23,26747.0,196.0755,197.6274,195.5552,197.5556,26747.0
2020-11-09 10:05:00,219.96,220.0,218.28,218.65,10164.0,197.3134,197.3493,195.8064,196.1383,10164.0
2020-11-09 10:10:00,218.91,219.31,218.57,218.75,7873.0,196.3715,196.7303,196.0665,196.228,7873.0
2020-11-09 10:15:00,218.85,219.12,218.1,219.08,18881.0,196.3177,196.5599,195.6449,196.524,18881.0
2020-11-09 10:20:00,219.03,219.08,218.26,218.43,7205.0,196.4792,196.524,195.7884,195.9409,7205.0
2020-11-09 10:25:00,218.44,219.06,218.26,218.43,10428.0,195.9499,196.5061,195.7884,195.9409,10428.0
2020-11-09 10:30:00,218.2,218.43,217.36,217.7,6543.0,195.7346,195.9409,194.9811,195.2861,6543.0
2020-11-09 10:35:00,217.5,217.5,216.8,216.97,6587.0,195.1067,195.1067,194.4787,194.6312,6587.0
2020-11-09 10:40:00,216.96,217.26,216.79,217.02,7072.0,194.6223,194.8914,194.4698,194.6761,7072.0
2020-11-09 10:45:00,217.11,217.54,216.3,216.61,6043.0,194.7568,195.1426,194.0302,194.3083,6043.0
2020-11-09 10:50:00,216.8,217.89,216.71,217.57,4232.0,194.4787,195.4565,194.398,195.1695,4232.0
2020-11-09 10:55:00,217.26,217.26,216.53,216.71,6346.0,194.8914,194.8914,194.2365,194.398,6346.0
2020-11-09 11:00:00,216.76,217.52,216.48,216.5,5854.0,194.4429,195.1246,194.1917,194.2096,5854.0
2020-11-09 11:05:00,216.66,217.6,216.46,217.6,7950.0,194.3532,195.1964,194.1738,195.1964,7950.0
2020-11-09 11:10:00,217.54,217.67,216.23,216.23,4284.0,195.1426,195.2592,193.9674,193.9674,4284.0
2020-11-09 11:15:00,216.22,217.08,215.72,215.73,4970.0,193.9585,194.7299,193.5099,193.5189,4970.0
2020-11-09 11:20:00,216.19,217.04,216.17,216.83,5029.0,193.9316,194.694,193.9136,194.5057,5029.0
2020-11-09 11:25:00,217.21,217.31,216.12,216.75,5832.0,194.8465,194.9362,193.8688,194.4339,5832.0
2020-11-09 11:30:00,216.75,217.5,216.72,217.0,5428.0,194.4339,195.1067,194.407,194.6582,5428.0
2020-11-09 11:35:00,217.1,217.71,216.77,217.47,6204.0,194.7479,195.2951,194.4518,195.0798,6204.0
2020-11-09 11:40:00,217.49,217.49,216.9,217.33,3485.0,195.0977,195.0977,194.5685,194.9542,3485.0
2020-11-09 11:45:00,217.56,217.57,216.9,217.37,2094.0,195.1605,195.1695,194.5685,194.9901,2094.0
2020-11-09 11:50:00,217.4,217.4,216.45,216.46,7342.0,195.017,195.017,194.1648,194.1738,7342.0
2020-11-09 11:55:00,216.51,217.05,216.12,216.63,4438.0,194.2186,194.703,193.8688,194.3263,4438.0
2020-11-09 12:00:00,216.85,217.19,216.48,216.96,3733.0,194.5236,194.8286,194.1917,194.6223,3733.0
2020-11-09 12:05:00,217.04,217.04,216.23,217.03,5973.0,194.694,194.694,193.9674,194.6851,5973.0
2020-11-09 12:10:00,216.92,216.97,216.56,216.93,3711.0,194.5864,194.6312,194.2635,194.5954,3711.0
2020-11-09 12:15:00,216.85,216.96,216.09,216.52,5130.0,194.5236,194.6223,193.8418,194.2276,5130.0
2020-11-09 12:20:00,216.72,217.23,216.46,217.17,7282.0,194.407,194.8645,194.1738,194.8107,7282.0
2020-11-09 12:25:00,217.28,217.66,217.25,217.39,5401.0,194.9093,195.2502,194.8824,195.008,5401.0
2020-11-09 12:30:00,217.52,217.73,217.19,217.73,4350.0,195.1246,195.313,194.8286,195.313,4350.0
2020-11-09 12:35:00,217.68,218.07,217.46,218.05,3333.0,195.2681,195.618,195.0708,195.6001,3333.0
2020-11-09 12:40:00,217.86,218.0,217.25,217.55,6272.0,195.4296,195.5552,194.8824,195.1515,6272.0
2020-11-09 12:45:00,217.67,217.85,217.21,217.44,4912.0,195.2592,195.4206,194.8465,195.0529,4912.0
2020-11-09 12:50:00,217.28,217.45,216.9,217.27,4631.0,194.9093,195.0618,194.5685,194.9004,4631.0
2020-11-09 12:55:00,217.26,217.57,216.78,217.0,12631.0,194.8914,195.1695,194.4608,194.6582,12631.0
2020-11-09 13:00:00,216.84,217.48,216.84,217.24,9615.0,194.5146,195.0887,194.5146,194.8734,9615.0
2020-11-09 13:05:00,217.25,217.77,217.25,217.7,7798.0,194.8824,195.3489,194.8824,195.2861,7798.0
2020-11-09 13:10:00,217.69,218.34,217.54,218.34,6613.0,195.2771,195.8602,195.1426,195.8602,6613.0
2020-11-09 13:15:00,218.4,218.44,217.77,218.11,5865.0,195.914,195.9499,195.3489,195.6539,5865.0
2020-11-09 13:20:00,217.81,217.82,217.24,217.25,3200.0,195.3848,195.3937,194.8734,194.8824,3200.0
2020-11-09 13:25:00,217.36,217.47,216.87,216.87,13366.0,194.9811,195.0798,194.5415,194.5415,13366.0
2020-11-09 13:30:00,217.13,217.89,217.09,217.57,9118.0,194.7748,195.4565,194.7389,195.1695,9118.0
2020-11-09 13:35:00,217.45,217.45,217.04,217.2,5093.0,195.0618,195.0618,194.694,194.8376,5093.0
2020-11-09 13:40:00,217.13,217.64,216.99,217.44,5893.0,194.7748,195.2323,194.6492,195.0529,5893.0
2020-11-09 13:45:00,217.48,217.72,217.38,217.71,4403.0,195.0887,195.304,194.999,195.2951,4403.0
2020-11-09 13:50:00,217.75,217.79,217.06,217.41,3948.0,195.3309,195.3668,194.712,195.0259,3948.0
2020-11-09 13:55:00,217.36,217.77,217.36,217.37,5514.0,194.9811,195.3489,194.9811,194.9901,5514.0
2020-11-09 14:00:00,217.54,217.81,217.1,217.1,4403.0,195.1426,195.3848,194.7479,194.7479,4403.0
2020-11-09 14:05:00,217.28,217.63,217.27,217.28,3419.0,194.9093,195.2233,194.9004,194.9093,3419.0
2020-11-09 14:10:00,217.35,217.39,216.87,217.08,3121.0,194.9721,195.008,194.5415,194.7299,3121.0
2020-11-09 14:15:00,217.13,217.21,217.0,217.16,3989.0,194.7748,194.8465,194.6582,194.8017,3989.0
2020-11-09 14:20:00,217.04,217.22,216.6,217.14,4078.0,194.694,194.8555,194.2993,194.7837,4078.0
2020-11-09 14:25:00,217.2,217.63,217.0,217.39,8768.0,194.8376,195.2233,194.6582,195.008,8768.0
2020-11-09 14:30:00,217.51,217.55,216.99,217.0,5963.0,195.1156,195.1515,194.6492,194.6582,5963.0
2020-11-09 14:35:00,217.1,217.52,216.94,217.34,5691.0,194.7479,195.1246,194.6043,194.9632,5691.0
2020-11-09 14:40:00,217.15,217.37,217.09,217.22,3800.0,194.7927,194.9901,194.7389,194.8555,3800.0
2020-11-09 14:45:00,216.93,217.2,216.81,217.01,7616.0,194.5954,194.8376,194.4877,194.6671,7616.0
2020-11-09 14:50:00,216.91,217.13,216.75,216.97,6270.0,194.5774,194.7748,194.4339,194.6312,6270.0
2020-11-09 14:55:00,216.95,217.23,216.83,216.84,6070.0,194.6133,194.8645,194.5057,194.5146,6070.0
2020-11-09 15:00:00,216.86,217.34,216.53,216.97,8295.0,194.5326,194.9632,194.2365,194.6312,8295.0
2020-11-09 15:05:00,217.13,217.13,216.58,216.89,6901.0,194.7748,194.7748,194.2814,194.5595,6901.0
2020-11-09 15:10:00,216.93,216.95,216.53,216.76,3340.0,194.5954,194.6133,194.2365,194.4429,3340.0
2020-11-09 15:15:00,216.76,217.52,216.71,216.72,6272.0,194.4429,195.1246,194.398,194.407,6272.0
2020-11-09 15:20:00,216.43,216.54,215.98,216.26,8319.0,194.1468,194.2455,193.7432,193.9943,8319.0
2020-11-09 15:25:00,216.35,216.4,215.3,215.83,11346.0,194.0751,194.1199,193.1332,193.6086,11346.0
2020-11-09 15:30:00,215.92,216.82,215.83,216.14,10219.0,193.6894,194.4967,193.6086,193.8867,10219.0
2020-11-09 15:35:00,216.17,216.47,215.96,216.28,12948.0,193.9136,194.1827,193.7252,194.0123,12948.0
2020-11-09 15:40:00,216.24,216.24,215.63,215.83,9890.0,193.9764,193.9764,193.4292,193.6086,9890.0
2020-11-09 15:45:00,215.9,215.9,215.12,215.12,14371.0,193.6714,193.6714,192.9717,192.9717,14371.0
2020-11-09 15:50:00,215.0,215.0,214.08,214.29,24535.0,192.8641,192.8641,192.0388,192.2272,24535.0
2020-11-09 15:55:00,214.16,214.35,213.43,213.96,64304.0,192.1106,192.281,191.4557,191.9311,64304.0
2020-11-10 09:30:00,214.08,214.48,213.9,214.48,10954.0,192.0388,192.3976,191.8773,192.3976,10954.0
2020-11-10 09:35:00,213.96,214.6,213.68,214.12,5910.0,191.9311,192.5053,191.68,192.0747,5910.0
2020-11-10 09:40:00,214.25,214.84,213.89,214.23,11470.0,192.1913,192.7205,191.8684,192.1734,11470.0
2020-11-10 09:45:00,214.41,215.33,214.41,215.33,6182.0,192.3348,193.1601,192.3348,193.1601,6182.0
2020-11-10 09:50:00,215.38,216.11,215.37,215.82,5865.0,193.2049,193.8598,193.196,193.5996,5865.0
2020-11-10 09:55:00,215.65,216.79,215.65,216.79,3648.0,193.4472,194.4698,193.4472,194.4698,3648.0
2020-11-10 10:00:00,216.73,217.63,216.44,217.6,7007.0,194.416,195.2233,194.1558,195.1964,7007.0
2020-11-10 10:05:00,217.75,217.8,217.18,217.8,5804.0,195.3309,195.3758,194.8196,195.3758,5804.0
2020-11-10 10:10:00,217.79,218.34,217.61,218.1,8494.0,195.3668,195.8602,195.2054,195.6449,8494.0
2020-11-10 10:15:00,218.02,219.07,218.01,219.05,5951.0,195.5731,196.515,195.5642,196.4971,5951.0
2020-11-10 10:20:00,219.05,219.05,217.61,217.61,5242.0,196.4971,196.4971,195.2054,195.2054,5242.0
2020-11-10 10:25:00,217.83,218.23,217.19,218.22,3727.0,195.4027,195.7615,194.8286,195.7525,3727.0
2020-11-10 10:30:00,218.17,218.17,217.02,217.39,3800.0,195.7077,195.7077,194.6761,195.008,3800.0
2020-11-10 10:35:00,217.37,217.44,216.34,216.63,5172.0,194.9901,195.0529,194.0661,194.3263,5172.0
2020-11-10 10:40:00,216.51,217.24,216.21,216.5,14119.0,194.2186,194.8734,193.9495,194.2096,14119.0
2020-11-10 10:45:00,216.61,217.14,216.58,216.89,7951.0,194.3083,194.7837,194.2814,194.5595,7951.0
2020-11-10 10:50:00,216.98,216.99,216.42,216.64,5056.0,194.6402,194.6492,194.1379,194.3352,5056.0
2020-11-10 10:55:00,216.76,217.34,216.76,217.05,4419.0,194.4429,194.9632,194.4429,194.703,4419.0
2020-11-10 11:00:00,216.98,218.27,216.98,218.27,8905.0,194.6402,195.7974,194.6402,195.7974,8905.0
2020-11-10 11:05:00,218.19,218.55,217.83,218.18,8754.0,195.7256,196.0486,195.4027,195.7167,8754.0
2020-11-10 11:10:00,218.23,218.63,218.14,218.47,3440.0,195.7615,196.1203,195.6808,195.9768,3440.0
2020-11-10 11:15:00,218.32,218.63,217.59,217.83,4864.0,195.8423,196.1203,195.1874,195.4027,4864.0
2020-11-10 11:20:00,217.72,218.38,217.7,218.27,14299.0,195.304,195.8961,195.2861,195.7974,14299.0
2020-11-10 11:25:00,218.28,218.72,218.27,218.72,2498.0,195.8064,196.2011,195.7974,196.2011,2498.0
2020-11-10 11:30:00,218.56,218.66,218.09,218.11,5545.0,196.0575,196.1472,195.6359,195.6539,5545.0
2020-11-10 11:35:00,218.12,218.27,217.84,218.08,4391.0,195.6628,195.7974,195.4117,195.627,4391.0
2020-11-10 11:40:00,218.01,218.79,218.01,218.75,4010.0,195.5642,196.2639,195.5642,196.228,4010.0
2020-11-10 11:45:00,218.62,218.62,218.2,218.2,2502.0,196.1114,196.1114,195.7346,195.7346,2502.0
2020-11-10 11:50:00,218.31,218.5,217.98,218.11,12548.0,195.8333,196.0037,195.5373,195.6539,12548.0
2020-11-10 11:55:00,218.15,218.3,217.86,217.86,16365.0,195.6898,195.8243,195.4296,195.4296,16365.0
2020-11-10 12:00:00,217.9,218.27,217.83,217.86,15706.0,195.4655,195.7974,195.4027,195.4296,15706.0
2020-11-10 12:05:00,217.75,217.81,217.27,217.36,5853.0,195.3309,195.3848,194.9004,194.9811,5853.0
2020-11-10 12:10:00,217.3,217.3,216.62,216.9,9230.0,194.9273,194.9273,194.3173,194.5685,9230.0
2020-11-10 12:15:00,216.88,217.14,216.65,217.09,6988.0,194.5505,194.7837,194.3442,194.7389,6988.0
2020-11-10 12:20:00,217.03,217.11,216.89,216.9,5727.0,194.6851,194.7568,194.5595,194.5685,5727.0
2020-11-10 12:25:00,216.79,216.98,216.6,216.68,2437.0,194.4698,194.6402,194.2993,194.3711,2437.0
2020-11-10 12:30:00,216.74,216.78,216.45,216.58,3511.0,194.4249,194.4608,194.1648,194.2814,3511.0
2020-11-10 12:35:00,216.58,216.58,215.84,215.85,4725.0,194.2814,194.2814,193.6176,193.6266,4725.0
2020-11-10 12:40:00,216.02,216.36,215.97,216.36,4139.0,193.7791,194.0841,193.7342,194.0841,4139.0
2020-11-10 12:45:00,216.28,216.28,216.0,216.2,3515.0,194.0123,194.0123,193.7611,193.9405,3515.0
2020-11-10 12:50:00,216.15,216.15,215.68,215.81,8575.0,193.8957,193.8957,193.4741,193.5907,8575.0
2020-11-10 12:55:00,215.76,215.79,215.54,215.54,2492.0,193.5458,193.5727,193.3485,193.3485,2492.0
2020-11-10 13:00:00,215.57,215.99,215.52,215.52,3615.0,193.3754,193.7521,193.3305,193.3305,3615.0
2020-11-10 13:05:00,215.63,215.65,215.4,215.48,2370.0,193.4292,193.4472,193.2229,193.2947,2370.0
2020-11-10 13:10:00,215.53,215.57,214.95,215.12,8208.0,193.3395,193.3754,192.8192,192.9717,8208.0
2020-11-10 13:15:00,215.04,215.6,214.97,215.6,3914.0,192.9,193.4023,192.8372,193.4023,3914.0
2020-11-10 13:20:00,215.62,215.67,215.25,215.25,2398.0,193.4202,193.4651,193.0883,193.0883,2398.0
2020-11-10 13:25:00,215.2,215.44,215.06,215.22,2786.0,193.0435,193.2588,192.9179,193.0614,2786.0
2020-11-10 13:30:00,215.3,215.67,215.23,215.6,6534.0,193.1332,193.4651,193.0704,193.4023,6534.0
2020-11-10 13:35:00,215.7,216.05,215.48,216.05,4664.0,193.492,193.806,193.2947,193.806,4664.0
2020-11-10 13:40:00,215.8,216.04,215.71,216.04,3158.0,193.5817,193.797,193.501,193.797,3158.0
2020-11-10 13:45:00,216.06,216.25,215.88,215.99,4200.0,193.8149,193.9854,193.6535,193.7521,4200.0
2020-11-10 13:50:00,216.0,216.46,216.0,216.43,4635.0,193.7611,194.1738,193.7611,194.1468,4635.0
2020-11-10 13:55:00,216.49,216.55,216.09,216.5,5230.0,194.2007,194.2545,193.8418,194.2096,5230.0
2020-11-10 14:00:00,216.46,216.48,216.21,216.28,3602.0,194.1738,194.1917,193.9495,194.0123,3602.0
2020-11-10 14:05:00,216.39,216.71,216.36,216.69,4894.0,194.111,194.398,194.0841,194.3801,4894.0
2020-11-10 14:10:00,216.73,216.73,216.06,216.29,4612.0,194.416,194.416,193.8149,194.0213,4612.0
2020-11-10 14:15:00,216.48,216.51,215.87,216.22,5217.0,194.1917,194.2186,193.6445,193.9585,5217.0
2020-11-10 14:20:00,216.37,216.47,216.01,216.32,6503.0,194.093,194.1827,193.7701,194.0482,6503.0
2020-11-10 14:25:00,216.42,216.68,215.57,215.74,3338.0,194.1379,194.3711,193.3754,193.5279,3338.0
2020-11-10 14:30:00,215.74,216.08,215.65,215.8,7397.0,193.5279,193.8329,193.4472,193.5817,7397.0
2020-11-10 14:35:00,215.95,216.2,215.57,216.1,4770.0,193.7163,193.9405,193.3754,193.8508,4770.0
2020-11-10 14:40:00,216.05,216.45,215.78,215.82,7233.0,193.806,194.1648,193.5638,193.5996,7233.0
2020-11-10 14:45:00,216.02,216.02,215.67,215.89,8802.0,193.7791,193.7791,193.4651,193.6624,8802.0
2020-11-10 14:50:00,215.79,216.16,215.75,216.16,13534.0,193.5727,193.9046,193.5369,193.9046,13534.0
2020-11-10 14:55:00,216.2,216.91,216.15,216.87,32732.0,193.9405,194.5774,193.8957,194.5415,32732.0
2020-11-10 15:00:00,216.8,217.69,216.79,217.36,15905.0,194.4787,195.2771,194.4698,194.9811,15905.0
2020-11-10 15:05:00,217.31,217.68,217.14,217.6,14894.0,194.9362,195.2681,194.7837,195.1964,14894.0
2020-11-10 15:10:00,217.55,217.99,217.54,217.83,12120.0,195.1515,195.5462,195.1426,195.4027,12120.0
2020-11-10 15:15:00,217.81,218.39,217.74,218.18,20507.0,195.3848,195.905,195.322,195.7167,20507.0
2020-11-10 15:20:00,218.16,218.58,218.14,218.42,11471.0,195.6987,196.0755,195.6808,195.932,11471.0
2020-11-10 15:25:00,218.44,218.91,218.32,218.91,20224.0,195.9499,196.3715,195.8423,196.3715,20224.0
2020-11-10 15:30:00,218.61,218.82,218.1,218.23,14331.0,196.1024,196.2908,195.6449,195.7615,14331.0
2020-11-10 15:35:00,218.34,218.49,217.97,217.98,21726.0,195.8602,195.9948,195.5283,195.5373,21726.0
2020-11-10 15:40:00,217.98,218.27,217.77,218.13,12063.0,195.5373,195.7974,195.3489,195.6718,12063.0
2020-11-10 15:45:00,218.05,218.36,218.02,218.05,30446.0,195.6001,195.8781,195.5731,195.6001,30446.0
2020-11-10 15:50:00,218.3,218.56,217.82,217.92,29588.0,195.8243,196.0575,195.3937,195.4834,29588.0
2020-11-10 15:55:00,217.96,218.02,217.2,217.36,53536.0,195.5193,195.5731,194.8376,194.9811,53536.0
2020-11-11 09:30:00,218.12,218.28,217.4,217.6,15621.0,195.6628,195.8064,195.017,195.1964,15621.0
2020-11-11 09:35:00,217.26,217.59,216.2,216.2,11927.0,194.8914,195.1874,193.9405,193.9405,11927.0
2020-11-11 09:40:00,216.16,216.17,215.0,215.0,1907.0,193.9046,193.9136,192.8641,192.8641,1907.0
2020-11-11 09:45:00,215.53,215.77,214.84,214.84,3176.0,193.3395,193.5548,192.7205,192.7205,3176.0
2020-11-11 09:50:00,214.87,215.73,214.59,215.22,8207.0,192.7475,193.5189,192.4963,193.0614,8207.0
2020-11-11 09:55:00,215.54,215.54,214.23,214.35,3055.0,193.3485,193.3485,192.1734,192.281,3055.0
2020-11-11 10:00:00,214.54,214.68,214.22,214.41,2547.0,192.4514,192.577,192.1644,192.3348,2547.0
2020-11-11 10:05:00,214.28,214.75,214.21,214.35,3412.0,192.2182,192.6398,192.1554,192.281,3412.0
2020-11-11 10:10:00,214.32,214.55,213.77,214.55,3874.0,192.2541,192.4604,191.7607,192.4604,3874.0
2020-11-11 10:15:00,214.12,214.37,213.69,213.73,5321.0,192.0747,192.2989,191.6889,191.7248,5321.0
2020-11-11 10:20:00,213.84,214.33,213.74,214.29,3418.0,191.8235,192.2631,191.7338,192.2272,3418.0
2020-11-11 10:25:00,214.35,214.72,214.35,214.47,2812.0,192.281,192.6129,192.281,192.3886,2812.0
2020-11-11 10:30:00,214.63,214.88,214.36,214.72,5526.0,192.5322,192.7564,192.29,192.6129,5526.0
2020-11-11 10:35:00,214.57,214.62,214.18,214.57,2301.0,192.4783,192.5232,192.1285,192.4783,2301.0
2020-11-11 10:40:00,214.63,214.69,214.25,214.36,3701.0,192.5322,192.586,192.1913,192.29,3701.0
2020-11-11 10:45:00,214.22,214.79,214.22,214.72,5217.0,192.1644,192.6757,192.1644,192.6129,5217.0
2020-11-11 10:50:00,214.8,215.05,214.36,214.43,4160.0,192.6847,192.9089,192.29,192.3528,4160.0
2020-11-11 10:55:00,214.34,214.34,213.96,214.19,4162.0,192.272,192.272,191.9311,192.1375,4162.0
2020-11-11 11:00:00,214.35,215.26,214.33,215.09,3216.0,192.281,193.0973,192.2631,192.9448,3216.0
2020-11-11 11:05:00,215.09,215.09,214.69,214.86,2106.0,192.9448,192.9448,192.586,192.7385,2106.0
2020-11-11 11:10:00,214.76,215.17,214.56,215.17,5057.0,192.6488,193.0166,192.4694,193.0166,5057.0
2020-11-11 11:15:00,215.13,215.34,214.84,215.08,4365.0,192.9807,193.1691,192.7205,192.9358,4365.0
2020-11-11 11:20:00,215.14,215.14,214.88,214.91,1753.0,192.9897,192.9897,192.7564,192.7833,1753.0
2020-11-11 11:25:00,214.88,215.08,214.84,215.08,4128.0,192.7564,192.9358,192.7205,192.9358,4128.0
2020-11-11 11:30:00,215.18,215.52,215.14,215.41,4441.0,193.0255,193.3305,192.9897,193.2319,4441.0
2020-11-11 11:35:00,215.41,215.41,215.12,215.24,5486.0,193.2319,193.2319,192.9717,193.0794,5486.0
2020-11-11 11:40:00,215.31,215.5,215.28,215.43,2566.0,193.1422,193.3126,193.1152,193.2498,2566.0
2020-11-11 11:45:00,215.36,215.41,215.04,215.06,3090.0,193.187,193.2319,192.9,192.9179,3090.0
2020-11-11 11:50:00,214.97,215.16,214.95,215.12,2020.0,192.8372,193.0076,192.8192,192.9717,2020.0
2020-11-11 11:55:00,215.22,215.33,214.98,215.33,4012.0,193.0614,193.1601,192.8461,193.1601,4012.0
2020-11-11 12:00:00,215.31,215.39,215.15,215.26,5860.0,193.1422,193.2139,192.9986,193.0973,5860.0
2020-11-11 12:05:00,215.2,215.6,215.2,215.55,6322.0,193.0435,193.4023,193.0435,193.3574,6322.0
2020-11-11 12:10:00,215.44,215.44,215.25,215.4,5043.0,193.2588,193.2588,193.0883,193.2229,5043.0
2020-11-11 12:15:00,215.36,215.5,215.36,215.46,7468.0,193.187,193.3126,193.187,193.2767,7468.0
2020-11-11 12:20:00,215.48,215.51,215.39,215.48,8964.0,193.2947,193.3216,193.2139,193.2947,8964.0
2020-11-11 12:25:00,215.46,215.56,215.37,215.45,6198.0,193.2767,193.3664,193.196,193.2677,6198.0
2020-11-11 12:30:00,215.45,215.76,215.45,215.76,3088.0,193.2677,193.5458,193.2677,193.5458,3088.0
2020-11-11 12:35:00,215.76,215.92,215.75,215.92,6366.0,193.5458,193.6894,193.5369,193.6894,6366.0
2020-11-11 12:40:00,215.84,215.84,215.55,215.71,16623.0,193.6176,193.6176,193.3574,193.501,16623.0
2020-11-11 12:45:00,215.73,215.95,215.66,215.95,3305.0,193.5189,193.7163,193.4561,193.7163,3305.0
2020-11-11 12:50:00,215.95,215.96,215.78,215.9,2129.0,193.7163,193.7252,193.5638,193.6714,2129.0
2020-11-11 12:55:00,215.9,216.01,215.8,215.8,1200.0,193.6714,193.7701,193.5817,193.5817,1200.0
2020-11-11 13:00:00,215.84,215.91,215.67,215.78,2124.0,193.6176,193.6804,193.4651,193.5638,2124.0
2020-11-11 13:05:00,215.56,215.56,215.47,215.53,1962.0,193.3664,193.3664,193.2857,193.3395,1962.0
2020-11-11 13:10:00,215.55,215.73,215.48,215.62,6988.0,193.3574,193.5189,193.2947,193.4202,6988.0
2020-11-11 13:15:00,215.61,215.88,215.6,215.82,2780.0,193.4113,193.6535,193.4023,193.5996,2780.0
2020-11-11 13:20:00,215.88,216.12,215.88,215.94,5072.0,193.6535,193.8688,193.6535,193.7073,5072.0
2020-11-11 13:25:00,215.85,215.91,215.62,215.82,2426.0,193.6266,193.6804,193.4202,193.5996,2426.0
2020-11-11 13:30:00,215.84,215.86,215.64,215.69,3129.0,193.6176,193.6355,193.4382,193.483,3129.0
2020-11-11 13:35:00,215.63,215.86,215.61,215.74,7274.0,193.4292,193.6355,193.4113,193.5279,7274.0
2020-11-11 13:40:00,215.74,215.83,215.68,215.8,4263.0,193.5279,193.6086,193.4741,193.5817,4263.0
2020-11-11 13:45:00,215.76,215.93,215.73,215.89,4679.0,193.5458,193.6983,193.5189,193.6624,4679.0
2020-11-11 13:50:00,215.78,215.91,215.74,215.77,4215.0,193.5638,193.6804,193.5279,193.5548,4215.0
2020-11-11 13:55:00,215.81,215.82,215.55,215.55,4069.0,193.5907,193.5996,193.3574,193.3574,4069.0
2020-11-11 14:00:00,215.62,215.93,215.6,215.86,3729.0,193.4202,193.6983,193.4023,193.6355,3729.0
2020-11-11 14:05:00,215.8,215.92,215.8,215.82,3488.0,193.5817,193.6894,193.5817,193.5996,3488.0
2020-11-11 14:10:00,215.86,215.9,215.47,215.56,12265.0,193.6355,193.6714,193.2857,193.3664,12265.0
2020-11-11 14:15:00,215.66,215.93,215.6,215.62,5249.0,193.4561,193.6983,193.4023,193.4202,5249.0
2020-11-11 14:20:00,215.63,215.74,215.35,215.35,6107.0,193.4292,193.5279,193.178,193.178,6107.0
2020-11-11 14:25:00,215.41,215.49,214.8,214.8,4232.0,193.2319,193.3036,192.6847,192.6847,4232.0
2020-11-11 14:30:00,214.86,215.0,214.83,214.83,5217.0,192.7385,192.8641,192.7116,192.7116,5217.0
2020-11-11 14:35:00,214.83,215.0,214.48,214.56,6768.0,192.7116,192.8641,192.3976,192.4694,6768.0
2020-11-11 14:40:00,214.49,214.57,214.35,214.4,4300.0,192.4066,192.4783,192.281,192.3258,4300.0
2020-11-11 14:45:00,214.34,214.43,213.92,214.17,11112.0,192.272,192.3528,191.8953,192.1195,11112.0
2020-11-11 14:50:00,214.28,214.34,214.03,214.17,3364.0,192.2182,192.272,191.9939,192.1195,3364.0
2020-11-11 14:55:00,214.13,214.4,214.08,214.16,5972.0,192.0836,192.3258,192.0388,192.1106,5972.0
2020-11-11 15:00:00,214.2,214.32,214.06,214.1,6082.0,192.1464,192.2541,192.0209,192.0567,6082.0
2020-11-11 15:05:00,214.04,214.34,213.91,214.1,42321.0,192.0029,192.272,191.8863,192.0567,42321.0
2020-11-11 15:10:00,214.05,214.14,213.92,214.05,7880.0,192.0119,192.0926,191.8953,192.0119,7880.0
2020-11-11 15:15:00,214.04,214.23,214.0,214.03,6627.0,192.0029,192.1734,191.967,191.9939,6627.0
2020-11-11 15:20:00,214.03,214.04,213.69,213.84,9376.0,191.9939,192.0029,191.6889,191.8235,9376.0
2020-11-11 15:25:00,213.84,213.84,213.43,213.53,11255.0,191.8235,191.8235,191.4557,191.5454,11255.0
2020-11-11 15:30:00,213.54,213.83,213.39,213.83,9386.0,191.5544,191.8145,191.4198,191.8145,9386.0
2020-11-11 15:35:00,213.64,214.01,213.5,213.95,24834.0,191.6441,191.976,191.5185,191.9222,24834.0
2020-11-11 15:40:00,213.95,214.01,213.88,213.92,12108.0,191.9222,191.976,191.8594,191.8953,12108.0
2020-11-11 15:45:00,213.89,214.03,213.75,213.83,28613.0,191.8684,191.9939,191.7428,191.8145,28613.0
2020-11-11 15:50:00,213.91,214.23,213.86,213.97,36663.0,191.8863,192.1734,191.8414,191.9401,36663.0
2020-11-11 15:55:00,213.89,213.96,213.57,213.67,72924.0,191.8684,191.9311,191.5813,191.671,72924.0
2020-11-12 09:30:00,213.12,213.12,211.46,212.15,17578.0,191.1776,191.1776,189.6885,190.3075,17578.0
2020-11-12 09:35:00,212.26,212.88,212.17,212.49,7485.0,190.4062,190.9623,190.3254,190.6125,7485.0
2020-11-12 09:40:00,212.49,212.56,211.62,211.62,7982.0,190.6125,190.6753,189.8321,189.8321,7982.0
2020-11-12 09:45:00,211.8,212.03,211.6,211.6,2131.0,189.9935,190.1999,189.8141,189.8141,2131.0
2020-11-12 09:50:00,211.67,211.79,211.47,211.77,4696.0,189.8769,189.9846,189.6975,189.9666,4696.0
2020-11-12 09:55:00,211.62,211.77,211.19,211.37,7693.0,189.8321,189.9666,189.4463,189.6078,7693.0
2020-11-12 10:00:00,211.28,211.46,211.05,211.46,4584.0,189.5271,189.6885,189.3208,189.6885,4584.0
2020-11-12 10:05:00,211.45,211.89,211.37,211.71,16396.0,189.6796,190.0743,189.6078,189.9128,16396.0
2020-11-12 10:10:00,211.66,212.01,211.6,212.01,10523.0,189.868,190.1819,189.8141,190.1819,10523.0
2020-11-12 10:15:00,211.89,212.16,211.77,211.86,2344.0,190.0743,190.3165,189.9666,190.0474,2344.0
2020-11-12 10:20:00,211.93,211.93,211.57,211.57,2732.0,190.1102,190.1102,189.7872,189.7872,2732.0
2020-11-12 10:25:00,211.67,211.76,211.43,211.64,2391.0,189.8769,189.9577,189.6616,189.85,2391.0
2020-11-12 10:30:00,211.77,211.96,211.77,211.95,2341.0,189.9666,190.1371,189.9666,190.1281,2341.0
2020-11-12 10:35:00,211.94,212.18,211.5,211.95,13809.0,190.1191,190.3344,189.7244,190.1281,13809.0
2020-11-12 10:40:00,211.88,212.37,211.87,212.03,13786.0,190.0653,190.5049,190.0563,190.1999,13786.0
2020-11-12 10:45:00,212.04,212.11,211.77,211.97,4212.0,190.2088,190.2716,189.9666,190.146,4212.0
2020-11-12 10:50:00,212.04,212.27,211.94,212.19,6173.0,190.2088,190.4151,190.1191,190.3434,6173.0
2020-11-12 10:55:00,212.19,212.3,211.88,212.04,5753.0,190.3434,190.4421,190.0653,190.2088,5753.0
2020-11-12 11:00:00,211.85,211.89,211.41,211.88,8527.0,190.0384,190.0743,189.6437,190.0653,8527.0
2020-11-12 11:05:00,212.0,212.17,211.87,211.96,9114.0,190.1729,190.3254,190.0563,190.1371,9114.0
2020-11-12 11:10:00,212.0,212.05,211.65,211.91,4858.0,190.1729,190.2178,189.859,190.0922,4858.0
2020-11-12 11:15:00,211.81,211.94,211.56,211.72,4322.0,190.0025,190.1191,189.7782,189.9218,4322.0
2020-11-12 11:20:00,211.7,211.77,211.55,211.55,3012.0,189.9038,189.9666,189.7693,189.7693,3012.0
2020-11-12 11:25:00,211.6,211.64,211.36,211.41,3706.0,189.8141,189.85,189.5988,189.6437,3706.0
2020-11-12 11:30:00,211.45,211.5,211.32,211.44,4225.0,189.6796,189.7244,189.563,189.6706,4225.0
2020-11-12 11:35:00,211.51,211.91,211.51,211.66,2802.0,189.7334,190.0922,189.7334,189.868,2802.0
2020-11-12 11:40:00,211.51,211.65,211.49,211.54,3854.0,189.7334,189.859,189.7155,189.7603,3854.0
2020-11-12 11:45:00,211.55,211.85,211.55,211.64,3415.0,189.7693,190.0384,189.7693,189.85,3415.0
2020-11-12 11:50:00,211.59,211.78,211.53,211.61,2940.0,189.8052,189.9756,189.7513,189.8231,2940.0
2020-11-12 11:55:00,211.56,211.61,211.28,211.51,2228.0,189.7782,189.8231,189.5271,189.7334,2228.0
2020-11-12 12:00:00,211.3,211.34,211.09,211.09,1600.0,189.545,189.5809,189.3566,189.3566,1600.0
2020-11-12 12:05:00,211.12,211.3,211.12,211.3,1919.0,189.3835,189.545,189.3835,189.545,1919.0
2020-11-12 12:10:00,211.2,211.67,211.19,211.48,3279.0,189.4553,189.8769,189.4463,189.7065,3279.0
2020-11-12 12:15:00,211.47,211.47,211.15,211.23,2679.0,189.6975,189.6975,189.4105,189.4822,2679.0
2020-11-12 12:20:00,211.3,211.36,211.02,211.02,2294.0,189.545,189.5988,189.2938,189.2938,2294.0
2020-11-12 12:25:00,210.92,210.92,210.4,210.51,2700.0,189.2041,189.2041,188.7377,188.8364,2700.0
2020-11-12 12:30:00,210.28,210.52,210.26,210.5,5369.0,188.63,188.8453,188.6121,188.8274,5369.0
2020-11-12 12:35:00,210.42,210.51,210.17,210.17,2700.0,188.7556,188.8364,188.5314,188.5314,2700.0
2020-11-12 12:40:00,210.14,210.14,209.91,209.91,3385.0,188.5044,188.5044,188.2981,188.2981,3385.0
2020-11-12 12:45:00,209.89,210.01,209.55,209.55,2617.0,188.2802,188.3878,187.9752,187.9752,2617.0
2020-11-12 12:50:00,209.57,209.78,209.24,209.73,5679.0,187.9931,188.1815,187.6971,188.1367,5679.0
2020-11-12 12:55:00,209.76,209.96,209.69,209.9,5424.0,188.1636,188.343,188.1008,188.2892,5424.0
2020-11-12 13:00:00,209.84,209.86,209.6,209.6,4534.0,188.2353,188.2533,188.02,188.02,4534.0
2020-11-12 13:05:00,209.68,209.78,209.34,209.45,5300.0,188.0918,188.1815,187.7868,187.8855,5300.0
2020-11-12 13:10:00,209.51,209.54,209.01,209.34,7638.0,187.9393,187.9662,187.4908,187.7868,7638.0
2020-11-12 13:15:00,209.34,209.34,208.46,208.76,8327.0,187.7868,187.7868,186.9974,187.2665,8327.0
2020-11-12 13:20:00,208.83,209.2,208.7,208.74,18283.0,187.3293,187.6612,187.2127,187.2486,18283.0
2020-11-12 13:25:00,208.69,209.04,208.63,208.76,12143.0,187.2037,187.5177,187.1499,187.2665,12143.0
2020-11-12 13:30:00,208.73,209.18,208.64,209.03,5764.0,187.2396,187.6433,187.1589,187.5087,5764.0
2020-11-12 13:35:00,208.88,209.41,208.86,209.38,7505.0,187.3742,187.8496,187.3562,187.8227,7505.0
2020-11-12 13:40:00,209.3,209.3,208.88,208.94,3791.0,187.7509,187.7509,187.3742,187.428,3791.0
2020-11-12 13:45:00,209.04,209.16,208.96,209.03,6209.0,187.5177,187.6253,187.4459,187.5087,6209.0
2020-11-12 13:50:00,209.01,209.47,209.01,209.25,4591.0,187.4908,187.9034,187.4908,187.7061,4591.0
2020-11-12 13:55:00,209.24,209.27,208.97,209.09,2958.0,187.6971,187.724,187.4549,187.5626,2958.0
2020-11-12 14:00:00,209.13,209.62,209.13,209.49,3660.0,187.5984,188.038,187.5984,187.9214,3660.0
2020-11-12 14:05:00,209.45,209.48,209.12,209.12,3025.0,187.8855,187.9124,187.5895,187.5895,3025.0
2020-11-12 14:10:00,209.13,209.29,209.08,209.18,4825.0,187.5984,187.742,187.5536,187.6433,4825.0
2020-11-12 14:15:00,209.11,209.21,208.94,209.03,5279.0,187.5805,187.6702,187.428,187.5087,5279.0
2020-11-12 14:20:00,209.05,209.36,208.94,209.17,3566.0,187.5267,187.8048,187.428,187.6343,3566.0
2020-11-12 14:25:00,209.17,209.37,208.97,209.15,16032.0,187.6343,187.8137,187.4549,187.6164,16032.0
2020-11-12 14:30:00,208.99,209.54,208.91,209.09,17302.0,187.4728,187.9662,187.4011,187.5626,17302.0
2020-11-12 14:35:00,209.02,209.16,208.93,209.03,4983.0,187.4998,187.6253,187.419,187.5087,4983.0
2020-11-12 14:40:00,208.91,208.94,208.64,208.74,5035.0,187.4011,187.428,187.1589,187.2486,5035.0
2020-11-12 14:45:00,208.73,208.86,208.57,208.67,4966.0,187.2396,187.3562,187.0961,187.1858,4966.0
2020-11-12 14:50:00,208.73,208.74,208.35,208.42,5348.0,187.2396,187.2486,186.8987,186.9615,5348.0
2020-11-12 14:55:00,208.43,208.62,208.32,208.37,5497.0,186.9705,187.1409,186.8718,186.9167,5497.0
2020-11-12 15:00:00,208.31,208.47,208.2,208.2,4157.0,186.8629,187.0064,186.7642,186.7642,4157.0
2020-11-12 15:05:00,208.18,208.31,208.06,208.23,6897.0,186.7462,186.8629,186.6386,186.7911,6897.0
2020-11-12 15:10:00,208.26,208.45,208.2,208.37,6190.0,186.818,186.9884,186.7642,186.9167,6190.0
2020-11-12 15:15:00,208.39,208.98,208.36,208.43,17312.0,186.9346,187.4639,186.9077,186.9705,17312.0
2020-11-12 15:20:00,208.48,208.97,208.35,208.65,33709.0,187.0154,187.4549,186.8987,187.1679,33709.0
2020-11-12 15:25:00,208.63,208.69,208.43,208.64,9173.0,187.1499,187.2037,186.9705,187.1589,9173.0
2020-11-12 15:30:00,208.59,208.59,208.22,208.3,10427.0,187.114,187.114,186.7821,186.8539,10427.0
2020-11-12 15:35:00,208.3,208.79,208.2,208.78,11416.0,186.8539,187.2934,186.7642,187.2845,11416.0
2020-11-12 15:40:00,208.79,209.19,208.79,208.95,10558.0,187.2934,187.6523,187.2934,187.437,10558.0
2020-11-12 15:45:00,208.98,209.1,208.56,208.99,32865.0,187.4639,187.5715,187.0871,187.4728,32865.0
2020-11-12 15:50:00,209.13,209.51,209.03,209.39,31959.0,187.5984,187.9393,187.5087,187.8317,31959.0
2020-11-12 15:55:00,209.4,209.69,209.01,209.69,82698.0,187.8406,188.1008,187.4908,188.1008,82698.0
2020-11-13 09:30:00,211.08,212.67,211.08,212.36,9132.0,189.3477,190.774,189.3477,190.4959,9132.0
2020-11-13 09:35:00,212.25,212.71,212.07,212.6,2300.0,190.3972,190.8098,190.2357,190.7112,2300.0
2020-11-13 09:40:00,212.3,212.52,211.87,211.94,3360.0,190.4421,190.6394,190.0563,190.1191,3360.0
2020-11-13 09:45:00,211.99,212.21,211.88,212.19,2482.0,190.164,190.3613,190.0653,190.3434,2482.0
2020-11-13 09:50:00,212.33,212.4,211.66,211.73,2940.0,190.469,190.5318,189.868,189.9307,2940.0
2020-11-13 09:55:00,212.02,212.4,212.02,212.36,1639.0,190.1909,190.5318,190.1909,190.4959,1639.0
2020-11-13 10:00:00,212.68,212.77,212.14,212.31,8539.0,190.7829,190.8637,190.2985,190.451,8539.0
2020-11-13 10:05:00,212.32,212.79,212.3,212.68,6364.0,190.46,190.8816,190.4421,190.7829,6364.0
2020-11-13 10:10:00,212.71,212.71,212.04,212.04,3399.0,190.8098,190.8098,190.2088,190.2088,3399.0
2020-11-13 10:15:00,212.22,212.22,211.34,211.43,1811.0,190.3703,190.3703,189.5809,189.6616,1811.0
2020-11-13 10:20:00,211.43,211.54,211.29,211.36,5400.0,189.6616,189.7603,189.536,189.5988,5400.0
2020-11-13 10:25:00,211.41,212.0,211.37,211.99,11842.0,189.6437,190.1729,189.6078,190.164,11842.0
2020-11-13 10:30:00,211.88,211.88,211.33,211.33,2125.0,190.0653,190.0653,189.5719,189.5719,2125.0
2020-11-13 10:35:00,211.42,211.42,210.97,211.13,3312.0,189.6527,189.6527,189.249,189.3925,3312.0
2020-11-13 10:40:00,210.98,211.28,210.96,211.28,1249.0,189.258,189.5271,189.24,189.5271,1249.0
2020-11-13 10:45:00,211.14,211.24,210.63,210.72,4994.0,189.4015,189.4912,188.944,189.0247,4994.0
2020-11-13 10:50:00,210.64,210.64,210.14,210.19,1926.0,188.953,188.953,188.5044,188.5493,1926.0
2020-11-13 10:55:00,210.11,210.14,209.97,210.1,3474.0,188.4775,188.5044,188.352,188.4686,3474.0
2020-11-13 11:00:00,210.23,210.51,210.16,210.38,2156.0,188.5852,188.8364,188.5224,188.7197,2156.0
2020-11-13 11:05:00,210.49,210.52,210.24,210.41,10860.0,188.8184,188.8453,188.5942,188.7466,10860.0
2020-11-13 11:10:00,210.34,210.61,210.06,210.61,5251.0,188.6839,188.9261,188.4327,188.9261,5251.0
2020-11-13 11:15:00,210.76,210.93,210.76,210.85,3534.0,189.0606,189.2131,189.0606,189.1413,3534.0
2020-11-13 11:20:00,210.9,210.98,210.75,210.86,2100.0,189.1862,189.258,189.0516,189.1503,2100.0
2020-11-13 11:25:00,210.71,210.97,210.52,210.87,4730.0,189.0158,189.249,188.8453,189.1593,4730.0
2020-11-13 11:30:00,210.85,210.87,210.52,210.77,3192.0,189.1413,189.1593,188.8453,189.0696,3192.0
2020-11-13 11:35:00,210.7,210.91,210.65,210.8,2598.0,189.0068,189.1952,188.9619,189.0965,2598.0
2020-11-13 11:40:00,210.76,210.92,210.63,210.88,2596.0,189.0606,189.2041,188.944,189.1683,2596.0
2020-11-13 11:45:00,210.77,210.88,210.75,210.83,1891.0,189.0696,189.1683,189.0516,189.1234,1891.0
2020-11-13 11:50:00,210.85,211.26,210.85,211.19,4800.0,189.1413,189.5091,189.1413,189.4463,4800.0
2020-11-13 11:55:00,211.18,211.31,211.07,211.12,3971.0,189.4374,189.554,189.3387,189.3835,3971.0
2020-11-13 12:00:00,211.19,211.47,211.19,211.47,5120.0,189.4463,189.6975,189.4463,189.6975,5120.0
2020-11-13 12:05:00,211.39,211.59,211.37,211.39,3840.0,189.6258,189.8052,189.6078,189.6258,3840.0
2020-11-13 12:10:00,211.37,211.38,211.12,211.17,1200.0,189.6078,189.6168,189.3835,189.4284,1200.0
2020-11-13 12:15:00,211.08,211.13,210.84,210.94,3290.0,189.3477,189.3925,189.1324,189.2221,3290.0
2020-11-13 12:20:00,210.99,211.0,210.85,210.97,3844.0,189.2669,189.2759,189.1413,189.249,3844.0
2020-11-13 12:25:00,211.06,211.08,210.84,210.84,1800.0,189.3297,189.3477,189.1324,189.1324,1800.0
2020-11-13 12:30:00,210.86,211.04,210.73,210.73,2438.0,189.1503,189.3118,189.0337,189.0337,2438.0
2020-11-13 12:35:00,210.77,210.85,210.7,210.73,1587.0,189.0696,189.1413,189.0068,189.0337,1587.0
2020-11-13 12:40:00,210.71,210.82,210.39,210.46,3532.0,189.0158,189.1144,188.7287,188.7915,3532.0
2020-11-13 12:45:00,210.45,210.49,210.3,210.31,5000.0,188.7825,188.8184,188.648,188.6569,5000.0
2020-11-13 12:50:00,210.38,210.54,210.3,210.41,2452.0,188.7197,188.8633,188.648,188.7466,2452.0
2020-11-13 12:55:00,210.27,210.58,210.26,210.58,2953.0,188.6211,188.8991,188.6121,188.8991,2953.0
2020-11-13 13:00:00,210.65,210.82,210.55,210.75,2520.0,188.9619,189.1144,188.8722,189.0516,2520.0
2020-11-13 13:05:00,210.83,210.9,210.72,210.72,2400.0,189.1234,189.1862,189.0247,189.0247,2400.0
2020-11-13 13:10:00,210.8,210.94,210.58,210.64,12344.0,189.0965,189.2221,188.8991,188.953,12344.0
2020-11-13 13:15:00,210.61,210.95,210.61,210.95,3440.0,188.9261,189.2311,188.9261,189.2311,3440.0
2020-11-13 13:20:00,210.95,211.06,210.79,211.06,2711.0,189.2311,189.3297,189.0875,189.3297,2711.0
2020-11-13 13:25:00,211.0,211.14,210.93,211.03,3801.0,189.2759,189.4015,189.2131,189.3028,3801.0
2020-11-13 13:30:00,210.91,210.92,210.64,210.69,3684.0,189.1952,189.2041,188.953,188.9978,3684.0
2020-11-13 13:35:00,210.69,210.84,210.54,210.75,4175.0,188.9978,189.1324,188.8633,189.0516,4175.0
2020-11-13 13:40:00,210.86,211.02,210.85,210.94,2514.0,189.1503,189.2938,189.1413,189.2221,2514.0
2020-11-13 13:45:00,210.88,211.02,210.79,210.86,5091.0,189.1683,189.2938,189.0875,189.1503,5091.0
2020-11-13 13:50:00,210.9,210.92,210.79,210.82,1930.0,189.1862,189.2041,189.0875,189.1144,1930.0
2020-11-13 13:55:00,210.81,210.91,210.66,210.66,2546.0,189.1055,189.1952,188.9709,188.9709,2546.0
2020-11-13 14:00:00,210.7,211.08,210.68,210.99,8247.0,189.0068,189.3477,188.9889,189.2669,8247.0
2020-11-13 14:05:00,211.16,211.4,211.16,211.27,2916.0,189.4194,189.6347,189.4194,189.5181,2916.0
2020-11-13 14:10:00,211.34,211.46,211.2,211.26,4200.0,189.5809,189.6885,189.4553,189.5091,4200.0
2020-11-13 14:15:00,211.26,211.5,211.15,211.46,5580.0,189.5091,189.7244,189.4105,189.6885,5580.0
2020-11-13 14:20:00,211.51,211.72,211.44,211.45,3769.0,189.7334,189.9218,189.6706,189.6796,3769.0
2020-11-13 14:25:00,211.33,211.35,211.11,211.2,5378.0,189.5719,189.5899,189.3746,189.4553,5378.0
2020-11-13 14:30:00,211.25,211.42,211.15,211.18,7158.0,189.5002,189.6527,189.4105,189.4374,7158.0
2020-11-13 14:35:00,211.17,211.33,211.16,211.2,3347.0,189.4284,189.5719,189.4194,189.4553,3347.0
2020-11-13 14:40:00,211.14,211.42,211.12,211.35,19384.0,189.4015,189.6527,189.3835,189.5899,19384.0
2020-11-13 14:45:00,211.4,211.55,211.11,211.23,5868.0,189.6347,189.7693,189.3746,189.4822,5868.0
2020-11-13 14:50:00,211.16,211.49,211.15,211.38,3527.0,189.4194,189.7155,189.4105,189.6168,3527.0
2020-11-13 14:55:00,211.31,211.72,211.31,211.67,5318.0,189.554,189.9218,189.554,189.8769,5318.0
2020-11-13 15:00:00,211.5,211.62,211.26,211.32,2800.0,189.7244,189.8321,189.5091,189.563,2800.0
2020-11-13 15:05:00,211.29,211.59,211.29,211.34,2500.0,189.536,189.8052,189.536,189.5809,2500.0
2020-11-13 15:10:00,211.41,211.41,211.13,211.13,3303.0,189.6437,189.6437,189.3925,189.3925,3303.0
2020-11-13 15:15:00,211.19,211.32,210.75,210.91,4987.0,189.4463,189.563,189.0516,189.1952,4987.0
2020-11-13 15:20:00,210.9,210.91,210.7,210.76,3080.0,189.1862,189.1952,189.0068,189.0606,3080.0
2020-11-13 15:25:00,210.65,211.15,210.65,211.15,6552.0,188.9619,189.4105,188.9619,189.4105,6552.0
2020-11-13 15:30:00,211.04,211.5,210.99,211.41,13386.0,189.3118,189.7244,189.2669,189.6437,13386.0
2020-11-13 15:35:00,211.42,211.55,211.25,211.34,10945.0,189.6527,189.7693,189.5002,189.5809,10945.0
2020-11-13 15:40:00,211.34,211.78,211.28,211.56,9922.0,189.5809,189.9756,189.5271,189.7782,9922.0
2020-11-13 15:45:00,211.6,211.75,211.49,211.49,13280.0,189.8141,189.9487,189.7155,189.7155,13280.0
2020-11-13 15:50:00,211.57,211.66,211.25,211.28,21140.0,189.7872,189.868,189.5002,189.5271,21140.0
2020-11-13 15:55:00,211.25,211.59,211.05,211.48,39256.0,189.5002,189.8052,189.3208,189.7065,39256.0
2020-11-16 09:30:00,214.05,214.74,212.04,212.48,26849.0,192.0119,192.6308,190.2088,190.6035,26849.0
2020-11-16 09:35:00,212.07,212.92,211.5,212.66,22779.0,190.2357,190.9982,189.7244,190.765,22779.0
2020-11-16 09:40:00,212.67,212.67,211.0,211.12,10597.0,190.774,190.774,189.2759,189.3835,10597.0
2020-11-16 09:45:00,211.26,211.52,210.65,211.13,13396.0,189.5091,189.7424,188.9619,189.3925,13396.0
2020-11-16 09:50:00,210.81,211.8,210.13,210.55,13762.0,189.1055,189.9935,188.4955,188.8722,13762.0
2020-11-16 09:55:00,210.27,210.73,209.77,210.54,24946.0,188.6211,189.0337,188.1725,188.8633,24946.0
2020-11-16 10:00:00,210.45,210.64,209.95,210.46,20099.0,188.7825,188.953,188.334,188.7915,20099.0
2020-11-16 10:05:00,210.33,211.44,210.17,211.15,14943.0,188.6749,189.6706,188.5314,189.4105,14943.0
2020-11-16 10:10:00,210.97,211.78,210.83,211.63,12000.0,189.249,189.9756,189.1234,189.841,12000.0
2020-11-16 10:15:00,211.46,211.52,210.86,211.15,6641.0,189.6885,189.7424,189.1503,189.4105,6641.0
2020-11-16 10:20:00,211.3,212.42,211.3,212.36,5992.0,189.545,190.5497,189.545,190.4959,5992.0
2020-11-16 10:25:00,212.35,212.36,211.81,212.31,7092.0,190.4869,190.4959,190.0025,190.451,7092.0
2020-11-16 10:30:00,212.4,212.68,212.09,212.4,7577.0,190.5318,190.7829,190.2537,190.5318,7577.0
2020-11-16 10:35:00,212.32,212.58,212.14,212.43,5589.0,190.46,190.6932,190.2985,190.5587,5589.0
2020-11-16 10:40:00,212.54,212.65,212.43,212.53,3305.0,190.6573,190.756,190.5587,190.6484,3305.0
2020-11-16 10:45:00,212.44,212.8,212.44,212.8,3626.0,190.5676,190.8906,190.5676,190.8906,3626.0
2020-11-16 10:50:00,212.84,212.85,212.14,212.37,10555.0,190.9265,190.9354,190.2985,190.5049,10555.0
2020-11-16 10:55:00,212.35,213.11,212.27,212.64,16512.0,190.4869,191.1687,190.4151,190.7471,16512.0
2020-11-16 11:00:00,212.64,212.92,212.42,212.8,4428.0,190.7471,190.9982,190.5497,190.8906,4428.0
2020-11-16 11:05:00,212.81,212.81,212.26,212.33,5850.0,190.8996,190.8996,190.4062,190.469,5850.0
2020-11-16 11:10:00,212.41,212.52,212.19,212.32,5255.0,190.5407,190.6394,190.3434,190.46,5255.0
2020-11-16 11:15:00,212.44,212.62,212.26,212.39,6002.0,190.5676,190.7291,190.4062,190.5228,6002.0
2020-11-16 11:20:00,212.51,212.8,212.38,212.4,6876.0,190.6304,190.8906,190.5138,190.5318,6876.0
2020-11-16 11:25:00,212.34,212.56,212.13,212.16,4795.0,190.4779,190.6753,190.2896,190.3165,4795.0
2020-11-16 11:30:00,212.09,212.39,212.06,212.27,6504.0,190.2537,190.5228,190.2268,190.4151,6504.0
2020-11-16 11:35:00,212.22,212.75,212.09,212.66,3503.0,190.3703,190.8457,190.2537,190.765,3503.0
2020-11-16 11:40:00,212.72,212.89,212.54,212.58,5096.0,190.8188,190.9713,190.6573,190.6932,5096.0
2020-11-16 11:45:00,212.51,212.65,212.37,212.43,5876.0,190.6304,190.756,190.5049,190.5587,5876.0
2020-11-16 11:50:00,212.51,212.64,212.45,212.58,6563.0,190.6304,190.7471,190.5766,190.6932,6563.0
2020-11-16 11:55:00,212.56,212.71,212.37,212.38,5332.0,190.6753,190.8098,190.5049,190.5138,5332.0
2020-11-16 12:00:00,212.41,212.55,212.23,212.33,6636.0,190.5407,190.6663,190.3793,190.469,6636.0
2020-11-16 12:05:00,212.34,212.58,212.34,212.49,5000.0,190.4779,190.6932,190.4779,190.6125,5000.0
2020-11-16 12:10:00,212.53,212.53,212.11,212.49,6957.0,190.6484,190.6484,190.2716,190.6125,6957.0
2020-11-16 12:15:00,212.4,212.5,211.88,211.89,16421.0,190.5318,190.6215,190.0653,190.0743,16421.0
2020-11-16 12:20:00,211.76,212.01,211.68,211.69,8749.0,189.9577,190.1819,189.8859,189.8949,8749.0
2020-11-16 12:25:00,211.67,211.87,211.55,211.55,12028.0,189.8769,190.0563,189.7693,189.7693,12028.0
2020-11-16 12:30:00,211.6,211.61,211.39,211.55,16526.0,189.8141,189.8231,189.6258,189.7693,16526.0
2020-11-16 12:35:00,211.56,211.65,211.4,211.5,5831.0,189.7782,189.859,189.6347,189.7244,5831.0
2020-11-16 12:40:00,211.55,211.56,211.35,211.45,8491.0,189.7693,189.7782,189.5899,189.6796,8491.0
2020-11-16 12:45:00,211.54,211.56,211.38,211.46,5444.0,189.7603,189.7782,189.6168,189.6885,5444.0
2020-11-16 12:50:00,211.53,211.56,211.37,211.48,7267.0,189.7513,189.7782,189.6078,189.7065,7267.0
2020-11-16 12:55:00,211.45,211.61,211.39,211.55,5199.0,189.6796,189.8231,189.6258,189.7693,5199.0
2020-11-16 13:00:00,211.57,211.57,211.3,211.38,6909.0,189.7872,189.7872,189.545,189.6168,6909.0
2020-11-16 13:05:00,211.41,211.46,211.21,211.22,3609.0,189.6437,189.6885,189.4643,189.4733,3609.0
2020-11-16 13:10:00,211.27,211.29,211.14,211.29,3026.0,189.5181,189.536,189.4015,189.536,3026.0
2020-11-16 13:15:00,211.33,211.33,211.1,211.13,3459.0,189.5719,189.5719,189.3656,189.3925,3459.0
2020-11-16 13:20:00,211.16,211.2,210.73,211.1,8750.0,189.4194,189.4553,189.0337,189.3656,8750.0
2020-11-16 13:25:00,211.08,211.08,210.74,210.75,4210.0,189.3477,189.3477,189.0427,189.0516,4210.0
2020-11-16 13:30:00,210.76,210.9,210.53,210.61,7340.0,189.0606,189.1862,188.8543,188.9261,7340.0
2020-11-16 13:35:00,210.59,210.67,210.21,210.37,14016.0,188.9081,188.9799,188.5672,188.7108,14016.0
2020-11-16 13:40:00,210.22,210.22,209.86,210.0,4578.0,188.5762,188.5762,188.2533,188.3789,4578.0
2020-11-16 13:45:00,210.06,210.16,209.86,209.94,4715.0,188.4327,188.5224,188.2533,188.325,4715.0
2020-11-16 13:50:00,209.9,210.09,209.82,209.82,2957.0,188.2892,188.4596,188.2174,188.2174,2957.0
2020-11-16 13:55:00,209.83,210.07,209.52,209.52,5284.0,188.2264,188.4417,187.9483,187.9483,5284.0
2020-11-16 14:00:00,209.52,209.59,209.2,209.37,8246.0,187.9483,188.0111,187.6612,187.8137,8246.0
2020-11-16 14:05:00,209.47,209.77,209.31,209.61,3780.0,187.9034,188.1725,187.7599,188.029,3780.0
2020-11-16 14:10:00,209.6,209.84,209.6,209.76,5292.0,188.02,188.2353,188.02,188.1636,5292.0
2020-11-16 14:15:00,209.77,209.85,209.56,209.84,10060.0,188.1725,188.2443,187.9842,188.2353,10060.0
2020-11-16 14:20:00,209.84,210.0,209.84,209.93,7772.0,188.2353,188.3789,188.2353,188.3161,7772.0
2020-11-16 14:25:00,209.91,210.21,209.81,210.15,6265.0,188.2981,188.5672,188.2084,188.5134,6265.0
2020-11-16 14:30:00,210.29,210.4,210.1,210.37,5375.0,188.639,188.7377,188.4686,188.7108,5375.0
2020-11-16 14:35:00,210.42,210.53,210.25,210.43,12337.0,188.7556,188.8543,188.6031,188.7646,12337.0
2020-11-16 14:40:00,210.47,210.63,210.43,210.55,7628.0,188.8005,188.944,188.7646,188.8722,7628.0
2020-11-16 14:45:00,210.52,210.52,209.93,209.93,6234.0,188.8453,188.8453,188.3161,188.3161,6234.0
2020-11-16 14:50:00,210.05,210.19,209.97,210.09,5483.0,188.4237,188.5493,188.352,188.4596,5483.0
2020-11-16 14:55:00,210.12,210.47,210.05,210.28,7666.0,188.4865,188.8005,188.4237,188.63,7666.0
2020-11-16 15:00:00,210.29,210.29,210.05,210.05,6419.0,188.639,188.639,188.4237,188.4237,6419.0
2020-11-16 15:05:00,210.06,210.38,209.98,210.34,6050.0,188.4327,188.7197,188.3609,188.6839,6050.0
2020-11-16 15:10:00,210.37,210.49,210.22,210.26,13814.0,188.7108,188.8184,188.5762,188.6121,13814.0
2020-11-16 15:15:00,210.12,210.58,210.0,210.41,8481.0,188.4865,188.8991,188.3789,188.7466,8481.0
2020-11-16 15:20:00,210.49,210.69,210.48,210.59,5488.0,188.8184,188.9978,188.8094,188.9081,5488.0
2020-11-16 15:25:00,210.69,210.69,210.26,210.35,13439.0,188.9978,188.9978,188.6121,188.6928,13439.0
2020-11-16 15:30:00,210.34,210.49,210.32,210.38,12314.0,188.6839,188.8184,188.6659,188.7197,12314.0
2020-11-16 15:35:00,210.38,210.53,210.17,210.22,11727.0,188.7197,188.8543,188.5314,188.5762,11727.0
2020-11-16 15:40:00,210.25,210.47,210.18,210.41,7923.0,188.6031,188.8005,188.5403,188.7466,7923.0
2020-11-16 15:45:00,210.57,210.92,210.34,210.75,17167.0,188.8902,189.2041,188.6839,189.0516,17167.0
2020-11-16 15:50:00,210.83,211.06,210.66,211.02,22950.0,189.1234,189.3297,188.9709,189.2938,22950.0
2020-11-16 15:55:00,210.98,211.9,210.86,211.86,66958.0,189.258,190.0832,189.1503,190.0474,66958.0
2020-11-17 09:30:00,209.84,210.3,209.37,209.47,14108.0,188.2353,188.648,187.8137,187.9034,14108.0
2020-11-17 09:35:00,209.58,209.7,208.95,209.7,2227.0,188.0021,188.1097,187.437,188.1097,2227.0
2020-11-17 09:40:00,210.46,210.55,209.48,209.64,2800.0,188.7915,188.8722,187.9124,188.0559,2800.0
2020-11-17 09:45:00,209.16,209.81,209.16,209.75,4945.0,187.6253,188.2084,187.6253,188.1546,4945.0
2020-11-17 09:50:00,209.75,209.89,208.59,208.61,4196.0,188.1546,188.2802,187.114,187.132,4196.0
2020-11-17 09:55:00,208.61,208.72,208.19,208.33,3100.0,187.132,187.2306,186.7552,186.8808,3100.0
2020-11-17 10:00:00,208.45,208.88,208.3,208.43,4147.0,186.9884,187.3742,186.8539,186.9705,4147.0
2020-11-17 10:05:00,208.35,208.73,208.35,208.58,8599.0,186.8987,187.2396,186.8987,187.1051,8599.0
2020-11-17 10:10:00,208.51,209.16,208.48,209.16,6268.0,187.0423,187.6253,187.0154,187.6253,6268.0
2020-11-17 10:15:00,209.02,209.25,208.86,209.25,2418.0,187.4998,187.7061,187.3562,187.7061,2418.0
2020-11-17 10:20:00,209.21,209.36,208.85,208.85,3926.0,187.6702,187.8048,187.3473,187.3473,3926.0
2020-11-17 10:25:00,208.93,209.0,208.6,208.61,4142.0,187.419,187.4818,187.123,187.132,4142.0
2020-11-17 10:30:00,208.56,208.99,208.43,208.72,6623.0,187.0871,187.4728,186.9705,187.2306,6623.0
2020-11-17 10:35:00,208.76,208.8,208.59,208.66,4747.0,187.2665,187.3024,187.114,187.1768,4747.0
2020-11-17 10:40:00,208.62,208.78,208.54,208.71,7404.0,187.1409,187.2845,187.0692,187.2217,7404.0
2020-11-17 10:45:00,208.65,208.69,208.32,208.38,6047.0,187.1679,187.2037,186.8718,186.9257,6047.0
2020-11-17 10:50:00,208.34,208.89,208.26,208.89,2794.0,186.8898,187.3831,186.818,187.3831,2794.0
2020-11-17 10:55:00,208.91,209.15,208.9,209.01,3515.0,187.4011,187.6164,187.3921,187.4908,3515.0
2020-11-17 11:00:00,208.91,209.31,208.85,209.28,2195.0,187.4011,187.7599,187.3473,187.733,2195.0
2020-11-17 11:05:00,209.21,209.61,209.2,209.59,3733.0,187.6702,188.029,187.6612,188.0111,3733.0
2020-11-17 11:10:00,209.51,209.68,209.51,209.68,2033.0,187.9393,188.0918,187.9393,188.0918,2033.0
2020-11-17 11:15:00,209.75,210.21,209.75,210.21,3686.0,188.1546,188.5672,188.1546,188.5672,3686.0
2020-11-17 11:20:00,210.2,210.74,210.18,210.74,10207.0,188.5583,189.0427,188.5403,189.0427,10207.0
2020-11-17 11:25:00,210.69,210.94,210.37,210.82,3947.0,188.9978,189.2221,188.7108,189.1144,3947.0
2020-11-17 11:30:00,210.85,210.91,210.53,210.61,2882.0,189.1413,189.1952,188.8543,188.9261,2882.0
2020-11-17 11:35:00,210.52,210.68,210.36,210.56,4138.0,188.8453,188.9889,188.7018,188.8812,4138.0
2020-11-17 11:40:00,210.56,210.66,210.5,210.66,2900.0,188.8812,188.9709,188.8274,188.9709,2900.0
2020-11-17 11:45:00,210.62,210.8,210.53,210.59,3580.0,188.935,189.0965,188.8543,188.9081,3580.0
2020-11-17 11:50:00,210.57,210.57,209.66,209.96,8464.0,188.8902,188.8902,188.0739,188.343,8464.0
2020-11-17 11:55:00,209.95,210.22,209.94,210.19,2200.0,188.334,188.5762,188.325,188.5493,2200.0
2020-11-17 12:00:00,210.23,210.51,210.2,210.51,4044.0,188.5852,188.8364,188.5583,188.8364,4044.0
2020-11-17 12:05:00,210.44,210.68,210.44,210.68,1300.0,188.7736,188.9889,188.7736,188.9889,1300.0
2020-11-17 12:10:00,210.65,211.14,210.53,211.14,4481.0,188.9619,189.4015,188.8543,189.4015,4481.0
2020-11-17 12:15:00,211.19,211.29,211.04,211.04,2228.0,189.4463,189.536,189.3118,189.3118,2228.0
2020-11-17 12:20:00,211.04,211.08,210.76,210.89,3109.0,189.3118,189.3477,189.0606,189.1772,3109.0
2020-11-17 12:25:00,210.91,211.05,210.76,211.03,4410.0,189.1952,189.3208,189.0606,189.3028,4410.0
2020-11-17 12:30:00,211.03,211.06,210.54,210.54,1506.0,189.3028,189.3297,188.8633,188.8633,1506.0
2020-11-17 12:35:00,210.42,210.87,210.28,210.71,3755.0,188.7556,189.1593,188.63,189.0158,3755.0
2020-11-17 12:40:00,210.81,210.82,210.51,210.58,2582.0,189.1055,189.1144,188.8364,188.8991,2582.0
2020-11-17 12:45:00,210.62,210.69,210.5,210.51,2722.0,188.935,188.9978,188.8274,188.8364,2722.0
2020-11-17 12:50:00,210.55,210.56,210.47,210.48,1907.0,188.8722,188.8812,188.8005,188.8094,1907.0
2020-11-17 12:55:00,210.52,210.54,210.39,210.44,2465.0,188.8453,188.8633,188.7287,188.7736,2465.0
2020-11-17 13:00:00,210.37,210.41,210.24,210.24,3849.0,188.7108,188.7466,188.5942,188.5942,3849.0
2020-11-17 13:05:00,210.3,210.32,210.13,210.15,3358.0,188.648,188.6659,188.4955,188.5134,3358.0
2020-11-17 13:10:00,210.16,210.19,209.74,209.74,4651.0,188.5224,188.5493,188.1456,188.1456,4651.0
2020-11-17 13:15:00,209.67,209.89,209.55,209.68,6242.0,188.0828,188.2802,187.9752,188.0918,6242.0
2020-11-17 13:20:00,209.6,209.64,209.28,209.28,3228.0,188.02,188.0559,187.733,187.733,3228.0
2020-11-17 13:25:00,209.26,209.31,209.11,209.14,7198.0,187.7151,187.7599,187.5805,187.6074,7198.0
2020-11-17 13:30:00,209.14,209.16,208.86,208.89,6833.0,187.6074,187.6253,187.3562,187.3831,6833.0
2020-11-17 13:35:00,208.89,209.26,208.79,209.26,3905.0,187.3831,187.7151,187.2934,187.7151,3905.0
2020-11-17 13:40:00,209.32,209.32,208.95,208.95,2158.0,187.7689,187.7689,187.437,187.437,2158.0
2020-11-17 13:45:00,208.96,209.08,208.91,209.02,2552.0,187.4459,187.5536,187.4011,187.4998,2552.0
2020-11-17 13:50:00,208.95,208.98,208.65,208.69,5208.0,187.437,187.4639,187.1679,187.2037,5208.0
2020-11-17 13:55:00,208.69,208.85,208.69,208.75,1400.0,187.2037,187.3473,187.2037,187.2576,1400.0
2020-11-17 14:00:00,208.79,209.28,208.77,209.1,2539.0,187.2934,187.733,187.2755,187.5715,2539.0
2020-11-17 14:05:00,209.14,209.35,209.1,209.33,8404.0,187.6074,187.7958,187.5715,187.7778,8404.0
2020-11-17 14:10:00,209.44,209.58,209.42,209.55,2800.0,187.8765,188.0021,187.8586,187.9752,2800.0
2020-11-17 14:15:00,209.61,209.78,209.6,209.78,3045.0,188.029,188.1815,188.02,188.1815,3045.0
2020-11-17 14:20:00,209.84,209.94,209.67,209.79,3857.0,188.2353,188.325,188.0828,188.1905,3857.0
2020-11-17 14:25:00,209.78,209.78,209.65,209.76,2000.0,188.1815,188.1815,188.0649,188.1636,2000.0
2020-11-17 14:30:00,209.79,209.81,209.51,209.64,3602.0,188.1905,188.2084,187.9393,188.0559,3602.0
2020-11-17 14:35:00,209.68,209.91,209.68,209.84,2146.0,188.0918,188.2981,188.0918,188.2353,2146.0
2020-11-17 14:40:00,209.8,209.96,209.78,209.84,3974.0,188.1995,188.343,188.1815,188.2353,3974.0
2020-11-17 14:45:00,209.81,210.06,209.81,210.06,5500.0,188.2084,188.4327,188.2084,188.4327,5500.0
2020-11-17 14:50:00,210.08,210.08,209.97,210.07,2736.0,188.4506,188.4506,188.352,188.4417,2736.0
2020-11-17 14:55:00,210.03,210.1,209.92,210.01,3416.0,188.4058,188.4686,188.3071,188.3878,3416.0
2020-11-17 15:00:00,209.99,209.99,209.68,209.79,6185.0,188.3699,188.3699,188.0918,188.1905,6185.0
2020-11-17 15:05:00,209.75,209.8,209.49,209.51,3939.0,188.1546,188.1995,187.9214,187.9393,3939.0
2020-11-17 15:10:00,209.39,209.57,209.38,209.41,4023.0,187.8317,187.9931,187.8227,187.8496,4023.0
2020-11-17 15:15:00,209.48,209.5,209.4,209.43,5437.0,187.9124,187.9303,187.8406,187.8675,5437.0
2020-11-17 15:20:00,209.39,209.44,208.99,209.06,6673.0,187.8317,187.8765,187.4728,187.5356,6673.0
2020-11-17 15:25:00,209.14,209.21,208.93,209.2,4252.0,187.6074,187.6702,187.419,187.6612,4252.0
2020-11-17 15:30:00,209.18,209.22,208.97,208.97,4629.0,187.6433,187.6792,187.4549,187.4549,4629.0
2020-11-17 15:35:00,208.92,209.3,208.9,209.3,6752.0,187.4101,187.7509,187.3921,187.7509,6752.0
2020-11-17 15:40:00,209.26,209.47,209.04,209.38,7135.0,187.7151,187.9034,187.5177,187.8227,7135.0
2020-11-17 15:45:00,209.39,209.44,209.09,209.24,10866.0,187.8317,187.8765,187.5626,187.6971,10866.0
2020-11-17 15:50:00,209.05,209.7,208.88,209.63,17260.0,187.5267,188.1097,187.3742,188.047,17260.0
2020-11-17 15:55:00,209.7,209.88,209.49,209.87,40070.0,188.1097,188.2712,187.9214,188.2622,40070.0
2020-11-18 09:30:00,210.9,211.59,209.8,210.55,19060.0,189.1862,189.8052,188.1995,188.8722,19060.0
2020-11-18 09:35:00,210.69,210.94,209.49,209.5,6380.0,188.9978,189.2221,187.9214,187.9303,6380.0
2020-11-18 09:40:00,209.69,209.78,209.34,209.67,3933.0,188.1008,188.1815,187.7868,188.0828,3933.0
2020-11-18 09:45:00,209.74,210.36,209.48,209.78,5572.0,188.1456,188.7018,187.9124,188.1815,5572.0
2020-11-18 09:50:00,209.89,210.27,209.88,210.26,3467.0,188.2802,188.6211,188.2712,188.6121,3467.0
2020-11-18 09:55:00,210.39,210.84,210.2,210.84,2201.0,188.7287,189.1324,188.5583,189.1324,2201.0
2020-11-18 10:00:00,210.58,210.96,210.56,210.59,6705.0,188.8991,189.24,188.8812,188.9081,6705.0
2020-11-18 10:05:00,210.6,211.09,210.55,211.09,4204.0,188.9171,189.3566,188.8722,189.3566,4204.0
2020-11-18 10:10:00,210.93,211.26,210.83,211.06,3987.0,189.2131,189.5091,189.1234,189.3297,3987.0
2020-11-18 10:15:00,211.03,211.18,210.66,210.76,3273.0,189.3028,189.4374,188.9709,189.0606,3273.0
2020-11-18 10:20:00,210.74,210.99,210.6,210.99,2987.0,189.0427,189.2669,188.9171,189.2669,2987.0
2020-11-18 10:25:00,210.96,211.49,210.96,211.49,1362.0,189.24,189.7155,189.24,189.7155,1362.0
2020-11-18 10:30:00,211.48,211.48,211.03,211.08,7744.0,189.7065,189.7065,189.3028,189.3477,7744.0
2020-11-18 10:35:00,211.04,211.58,211.04,211.58,3710.0,189.3118,189.7962,189.3118,189.7962,3710.0
2020-11-18 10:40:00,211.51,211.51,211.23,211.24,2025.0,189.7334,189.7334,189.4822,189.4912,2025.0
2020-11-18 10:45:00,211.28,211.34,211.12,211.12,2928.0,189.5271,189.5809,189.3835,189.3835,2928.0
2020-11-18 10:50:00,211.0,211.1,210.99,211.08,2100.0,189.2759,189.3656,189.2669,189.3477,2100.0
2020-11-18 10:55:00,211.09,211.09,210.51,210.55,6385.0,189.3566,189.3566,188.8364,188.8722,6385.0
2020-11-18 11:00:00,210.59,210.89,210.37,210.37,5963.0,188.9081,189.1772,188.7108,188.7108,5963.0
2020-11-18 11:05:00,210.45,210.58,210.18,210.26,11618.0,188.7825,188.8991,188.5403,188.6121,11618.0
2020-11-18 11:10:00,210.35,210.37,210.13,210.17,4259.0,188.6928,188.7108,188.4955,188.5314,4259.0
2020-11-18 11:15:00,210.17,210.42,210.16,210.31,2902.0,188.5314,188.7556,188.5224,188.6569,2902.0
2020-11-18 11:20:00,210.35,210.35,210.11,210.11,5774.0,188.6928,188.6928,188.4775,188.4775,5774.0
2020-11-18 11:25:00,210.23,210.44,210.14,210.31,5911.0,188.5852,188.7736,188.5044,188.6569,5911.0
2020-11-18 11:30:00,210.23,210.61,210.23,210.6,4809.0,188.5852,188.9261,188.5852,188.9171,4809.0
2020-11-18 11:35:00,210.47,210.68,210.41,210.67,4943.0,188.8005,188.9889,188.7466,188.9799,4943.0
2020-11-18 11:40:00,210.61,210.61,210.26,210.29,4254.0,188.9261,188.9261,188.6121,188.639,4254.0
2020-11-18 11:45:00,210.34,210.56,210.3,210.38,3977.0,188.6839,188.8812,188.648,188.7197,3977.0
2020-11-18 11:50:00,210.29,210.58,210.05,210.4,7508.0,188.639,188.8991,188.4237,188.7377,7508.0
2020-11-18 11:55:00,210.48,210.61,210.47,210.58,1903.0,188.8094,188.9261,188.8005,188.8991,1903.0
2020-11-18 12:00:00,210.54,210.88,210.49,210.72,8549.0,188.8633,189.1683,188.8184,189.0247,8549.0
2020-11-18 12:05:00,210.67,210.75,210.41,210.5,3108.0,188.9799,189.0516,188.7466,188.8274,3108.0
2020-11-18 12:10:00,210.58,210.86,210.5,210.77,4300.0,188.8991,189.1503,188.8274,189.0696,4300.0
2020-11-18 12:15:00,210.82,210.82,210.32,210.32,3664.0,189.1144,189.1144,188.6659,188.6659,3664.0
2020-11-18 12:20:00,210.36,210.38,210.16,210.26,3523.0,188.7018,188.7197,188.5224,188.6121,3523.0
2020-11-18 12:25:00,210.22,210.35,210.2,210.27,4106.0,188.5762,188.6928,188.5583,188.6211,4106.0
2020-11-18 12:30:00,210.17,210.32,209.67,209.74,4029.0,188.5314,188.6659,188.0828,188.1456,4029.0
2020-11-18 12:35:00,209.66,209.84,209.53,209.84,2778.0,188.0739,188.2353,187.9573,188.2353,2778.0
2020-11-18 12:40:00,209.76,209.84,209.63,209.7,2148.0,188.1636,188.2353,188.047,188.1097,2148.0
2020-11-18 12:45:00,209.78,209.86,209.68,209.69,3179.0,188.1815,188.2533,188.0918,188.1008,3179.0
2020-11-18 12:50:00,209.72,209.81,209.45,209.59,4274.0,188.1277,188.2084,187.8855,188.0111,4274.0
2020-11-18 12:55:00,209.49,209.54,209.05,209.14,6755.0,187.9214,187.9662,187.5267,187.6074,6755.0
2020-11-18 13:00:00,209.21,209.61,209.15,209.61,5208.0,187.6702,188.029,187.6164,188.029,5208.0
2020-11-18 13:05:00,209.55,209.76,209.49,209.55,5107.0,187.9752,188.1636,187.9214,187.9752,5107.0
2020-11-18 13:10:00,209.55,209.81,209.43,209.67,7997.0,187.9752,188.2084,187.8675,188.0828,7997.0
2020-11-18 13:15:00,209.6,209.71,209.41,209.46,7421.0,188.02,188.1187,187.8496,187.8945,7421.0
2020-11-18 13:20:00,209.43,209.55,209.34,209.39,5167.0,187.8675,187.9752,187.7868,187.8317,5167.0
2020-11-18 13:25:00,209.47,209.55,209.12,209.14,7184.0,187.9034,187.9752,187.5895,187.6074,7184.0
2020-11-18 13:30:00,209.15,209.21,209.01,209.1,4063.0,187.6164,187.6702,187.4908,187.5715,4063.0
2020-11-18 13:35:00,209.07,209.63,209.07,209.63,8147.0,187.5446,188.047,187.5446,188.047,8147.0
2020-11-18 13:40:00,209.64,209.65,209.38,209.45,6725.0,188.0559,188.0649,187.8227,187.8855,6725.0
2020-11-18 13:45:00,209.45,209.56,208.96,208.98,10929.0,187.8855,187.9842,187.4459,187.4639,10929.0
2020-11-18 13:50:00,209.06,209.35,208.9,209.16,5577.0,187.5356,187.7958,187.3921,187.6253,5577.0
2020-11-18 13:55:00,209.13,209.23,208.83,209.04,13060.0,187.5984,187.6881,187.3293,187.5177,13060.0
2020-11-18 14:00:00,209.16,209.44,209.0,209.17,9862.0,187.6253,187.8765,187.4818,187.6343,9862.0
2020-11-18 14:05:00,209.17,209.5,209.16,209.37,8877.0,187.6343,187.9303,187.6253,187.8137,8877.0
2020-11-18 14:10:00,209.39,209.39,208.98,209.04,7382.0,187.8317,187.8317,187.4639,187.5177,7382.0
2020-11-18 14:15:00,209.08,209.22,208.96,209.02,3722.0,187.5536,187.6792,187.4459,187.4998,3722.0
2020-11-18 14:20:00,209.06,209.06,208.8,208.89,5304.0,187.5356,187.5356,187.3024,187.3831,5304.0
2020-11-18 14:25:00,208.89,208.94,208.82,208.93,5471.0,187.3831,187.428,187.3204,187.419,5471.0
2020-11-18 14:30:00,208.94,208.99,208.59,208.96,5842.0,187.428,187.4728,187.114,187.4459,5842.0
2020-11-18 14:35:00,208.93,208.95,208.68,208.95,6217.0,187.419,187.437,187.1948,187.437,6217.0
2020-11-18 14:40:00,208.94,209.24,208.83,209.09,8928.0,187.428,187.6971,187.3293,187.5626,8928.0
2020-11-18 14:45:00,209.15,209.15,208.97,208.99,7378.0,187.6164,187.6164,187.4549,187.4728,7378.0
2020-11-18 14:50:00,209.0,209.19,208.99,209.07,21659.0,187.4818,187.6523,187.4728,187.5446,21659.0
2020-11-18 14:55:00,209.06,209.11,208.5,208.7,10013.0,187.5356,187.5805,187.0333,187.2127,10013.0
2020-11-18 15:00:00,208.73,208.73,208.4,208.47,5114.0,187.2396,187.2396,186.9436,187.0064,5114.0
2020-11-18 15:05:00,208.59,208.76,208.5,208.58,8248.0,187.114,187.2665,187.0333,187.1051,8248.0
2020-11-18 15:10:00,208.75,208.87,208.68,208.8,11675.0,187.2576,187.3652,187.1948,187.3024,11675.0
2020-11-18 15:15:00,208.76,208.85,208.38,208.38,13743.0,187.2665,187.3473,186.9257,186.9257,13743.0
2020-11-18 15:20:00,208.37,208.66,208.31,208.47,7018.0,186.9167,187.1768,186.8629,187.0064,7018.0
2020-11-18 15:25:00,208.47,208.51,208.23,208.27,8994.0,187.0064,187.0423,186.7911,186.827,8994.0
2020-11-18 15:30:00,208.22,208.27,207.88,208.03,11967.0,186.7821,186.827,186.4771,186.6117,11967.0
2020-11-18 15:35:00,207.99,208.04,207.33,207.63,14080.0,186.5758,186.6207,185.9838,186.2529,14080.0
2020-11-18 15:40:00,207.6,207.61,207.02,207.11,20540.0,186.226,186.2349,185.7057,185.7864,20540.0
2020-11-18 15:45:00,207.07,207.25,206.5,206.69,43086.0,185.7505,185.912,185.2392,185.4097,43086.0
2020-11-18 15:50:00,206.73,206.91,205.98,206.02,58321.0,185.4455,185.607,184.7728,184.8086,58321.0
2020-11-18 15:55:00,206.13,206.39,206.04,206.1,77600.0,184.9073,185.1405,184.8266,184.8804,77600.0
2020-11-19 09:30:00,205.14,205.69,202.09,203.87,57951.0,184.0192,184.5126,181.2833,182.88,57951.0
2020-11-19 09:35:00,203.89,204.54,203.86,204.49,15536.0,182.8979,183.481,182.871,183.4362,15536.0
2020-11-19 09:40:00,204.52,204.98,203.66,203.97,10098.0,183.4631,183.8757,182.6916,182.9697,10098.0
2020-11-19 09:45:00,204.16,204.9,204.02,204.69,6569.0,183.1401,183.8039,183.0145,183.6156,6569.0
2020-11-19 09:50:00,204.59,204.89,204.08,204.8,8077.0,183.5259,183.795,183.0684,183.7142,8077.0
2020-11-19 09:55:00,204.85,204.85,204.36,204.38,7664.0,183.7591,183.7591,183.3195,183.3375,7664.0
2020-11-19 10:00:00,204.36,205.0,204.36,204.67,13543.0,183.3195,183.8937,183.3195,183.5976,13543.0
2020-11-19 10:05:00,204.78,204.93,204.0,204.46,11156.0,183.6963,183.8309,182.9966,183.4092,11156.0
2020-11-19 10:10:00,204.59,205.11,204.48,205.11,6942.0,183.5259,183.9923,183.4272,183.9923,6942.0
2020-11-19 10:15:00,205.07,205.68,205.07,205.41,18271.0,183.9564,184.5036,183.9564,184.2614,18271.0
2020-11-19 10:20:00,205.29,205.59,204.57,204.58,11853.0,184.1538,184.4229,183.5079,183.5169,11853.0
2020-11-19 10:25:00,204.45,204.85,204.07,204.69,7116.0,183.4003,183.7591,183.0594,183.6156,7116.0
2020-11-19 10:30:00,204.53,204.83,204.47,204.83,4142.0,183.472,183.7412,183.4182,183.7412,4142.0
2020-11-19 10:35:00,204.83,205.32,204.82,205.29,15231.0,183.7412,184.1807,183.7322,184.1538,15231.0
2020-11-19 10:40:00,205.29,205.42,205.04,205.26,5821.0,184.1538,184.2704,183.9295,184.1269,5821.0
2020-11-19 10:45:00,205.34,205.72,205.34,205.53,7818.0,184.1986,184.5395,184.1986,184.3691,7818.0
2020-11-19 10:50:00,205.6,205.65,205.03,205.24,4427.0,184.4319,184.4767,183.9206,184.1089,4427.0
2020-11-19 10:55:00,205.21,205.38,204.63,204.77,7051.0,184.082,184.2345,183.5617,183.6873,7051.0
2020-11-19 11:00:00,204.68,204.69,204.5,204.59,6033.0,183.6066,183.6156,183.4451,183.5259,6033.0
2020-11-19 11:05:00,204.65,204.97,204.64,204.75,8057.0,183.5797,183.8667,183.5707,183.6694,8057.0
2020-11-19 11:10:00,204.64,204.84,204.06,204.06,6738.0,183.5707,183.7501,183.0504,183.0504,6738.0
2020-11-19 11:15:00,204.21,204.38,204.11,204.3,6870.0,183.185,183.3375,183.0953,183.2657,6870.0
2020-11-19 11:20:00,204.22,204.58,204.22,204.56,9142.0,183.194,183.5169,183.194,183.499,9142.0
2020-11-19 11:25:00,204.48,204.48,204.13,204.14,4790.0,183.4272,183.4272,183.1132,183.1222,4790.0
2020-11-19 11:30:00,204.12,204.13,203.34,203.7,6647.0,183.1043,183.1132,182.4046,182.7275,6647.0
2020-11-19 11:35:00,203.54,203.71,203.09,203.71,6369.0,182.584,182.7365,182.1803,182.7365,6369.0
2020-11-19 11:40:00,203.66,203.89,203.65,203.7,6826.0,182.6916,182.8979,182.6826,182.7275,6826.0
2020-11-19 11:45:00,203.68,203.84,203.35,203.73,7161.0,182.7096,182.8531,182.4135,182.7544,7161.0
2020-11-19 11:50:00,203.73,204.02,203.69,203.93,4031.0,182.7544,183.0145,182.7185,182.9338,4031.0
2020-11-19 11:55:00,204.0,204.1,203.81,203.95,4950.0,182.9966,183.0863,182.8262,182.9518,4950.0
2020-11-19 12:00:00,203.95,203.96,203.58,203.74,5146.0,182.9518,182.9607,182.6199,182.7634,5146.0
2020-11-19 12:05:00,203.75,203.88,203.6,203.75,3014.0,182.7723,182.889,182.6378,182.7723,3014.0
2020-11-19 12:10:00,203.82,204.15,203.74,204.07,3795.0,182.8351,183.1312,182.7634,183.0594,3795.0
2020-11-19 12:15:00,204.07,204.14,203.48,203.62,11256.0,183.0594,183.1222,182.5301,182.6557,11256.0
2020-11-19 12:20:00,203.76,203.76,203.42,203.56,2300.0,182.7813,182.7813,182.4763,182.6019,2300.0
2020-11-19 12:25:00,203.52,203.84,203.5,203.83,5130.0,182.566,182.8531,182.5481,182.8441,5130.0
2020-11-19 12:30:00,203.79,203.94,203.74,203.93,4333.0,182.8082,182.9428,182.7634,182.9338,4333.0
2020-11-19 12:35:00,203.94,204.03,203.66,204.03,3118.0,182.9428,183.0235,182.6916,183.0235,3118.0
2020-11-19 12:40:00,203.95,204.15,203.47,203.6,8368.0,182.9518,183.1312,182.5212,182.6378,8368.0
2020-11-19 12:45:00,203.66,203.69,203.47,203.65,3750.0,182.6916,182.7185,182.5212,182.6826,3750.0
2020-11-19 12:50:00,203.63,203.69,203.56,203.63,1600.0,182.6647,182.7185,182.6019,182.6647,1600.0
2020-11-19 12:55:00,203.58,203.94,203.58,203.94,6220.0,182.6199,182.9428,182.6199,182.9428,6220.0
2020-11-19 13:00:00,204.0,204.2,204.0,204.04,3600.0,182.9966,183.176,182.9966,183.0325,3600.0
2020-11-19 13:05:00,204.07,204.07,203.77,203.86,4870.0,183.0594,183.0594,182.7903,182.871,4870.0
2020-11-19 13:10:00,203.89,204.1,203.89,204.1,5640.0,182.8979,183.0863,182.8979,183.0863,5640.0
2020-11-19 13:15:00,204.02,204.17,203.88,204.06,3907.0,183.0145,183.1491,182.889,183.0504,3907.0
2020-11-19 13:20:00,203.94,204.26,203.88,204.24,3809.0,182.9428,183.2298,182.889,183.2119,3809.0
2020-11-19 13:25:00,204.24,204.43,204.18,204.29,6791.0,183.2119,183.3823,183.1581,183.2568,6791.0
2020-11-19 13:30:00,204.3,204.31,204.01,204.17,5116.0,183.2657,183.2747,183.0056,183.1491,5116.0
2020-11-19 13:35:00,204.17,204.21,204.0,204.16,4453.0,183.1491,183.185,182.9966,183.1401,4453.0
2020-11-19 13:40:00,204.11,204.3,204.09,204.2,2400.0,183.0953,183.2657,183.0773,183.176,2400.0
2020-11-19 13:45:00,204.24,204.43,204.24,204.41,3193.0,183.2119,183.3823,183.2119,183.3644,3193.0
2020-11-19 13:50:00,204.39,204.46,204.29,204.37,6460.0,183.3465,183.4092,183.2568,183.3285,6460.0
2020-11-19 13:55:00,204.4,204.47,204.35,204.45,3655.0,183.3554,183.4182,183.3106,183.4003,3655.0
2020-11-19 14:00:00,204.44,204.61,204.4,204.61,6223.0,183.3913,183.5438,183.3554,183.5438,6223.0
2020-11-19 14:05:00,204.6,205.33,204.58,205.33,11109.0,183.5348,184.1897,183.5169,184.1897,11109.0
2020-11-19 14:10:00,205.24,205.73,205.23,205.62,16479.0,184.1089,184.5485,184.1,184.4498,16479.0
2020-11-19 14:15:00,205.56,205.84,205.37,205.6,12276.0,184.396,184.6472,184.2256,184.4319,12276.0
2020-11-19 14:20:00,205.61,205.94,205.6,205.94,7189.0,184.4408,184.7369,184.4319,184.7369,7189.0
2020-11-19 14:25:00,205.98,206.1,205.89,206.09,9034.0,184.7728,184.8804,184.692,184.8714,9034.0
2020-11-19 14:30:00,206.09,206.55,206.07,206.55,7297.0,184.8714,185.2841,184.8535,185.2841,7297.0
2020-11-19 14:35:00,206.59,206.82,206.43,206.74,12854.0,185.3199,185.5263,185.1764,185.4545,12854.0
2020-11-19 14:40:00,206.78,207.5,206.67,207.22,13561.0,185.4904,186.1363,185.3917,185.8851,13561.0
2020-11-19 14:45:00,207.16,207.16,206.78,206.89,7532.0,185.8313,185.8313,185.4904,185.5891,7532.0
2020-11-19 14:50:00,206.79,206.97,206.55,206.61,4184.0,185.4994,185.6608,185.2841,185.3379,4184.0
2020-11-19 14:55:00,206.61,206.76,206.56,206.75,10859.0,185.3379,185.4724,185.293,185.4635,10859.0
2020-11-19 15:00:00,206.76,206.77,206.54,206.64,10812.0,185.4724,185.4814,185.2751,185.3648,10812.0
2020-11-19 15:05:00,206.58,206.63,206.46,206.55,7823.0,185.311,185.3558,185.2033,185.2841,7823.0
2020-11-19 15:10:00,206.6,206.98,206.58,206.95,7937.0,185.3289,185.6698,185.311,185.6429,7937.0
2020-11-19 15:15:00,206.92,206.97,206.5,206.5,5939.0,185.616,185.6608,185.2392,185.2392,5939.0
2020-11-19 15:20:00,206.56,206.66,206.48,206.58,5873.0,185.293,185.3827,185.2213,185.311,5873.0
2020-11-19 15:25:00,206.54,206.59,206.36,206.56,7757.0,185.2751,185.3199,185.1136,185.293,7757.0
2020-11-19 15:30:00,206.57,206.89,206.5,206.86,12298.0,185.302,185.5891,185.2392,185.5621,12298.0
2020-11-19 15:35:00,206.84,207.09,206.7,206.86,9921.0,185.5442,185.7685,185.4186,185.5621,9921.0
2020-11-19 15:40:00,206.89,207.04,206.72,206.81,5939.0,185.5891,185.7236,185.4366,185.5173,5939.0
2020-11-19 15:45:00,206.86,206.91,206.64,206.72,11525.0,185.5621,185.607,185.3648,185.4366,11525.0
2020-11-19 15:50:00,206.79,207.27,206.79,207.12,19328.0,185.4994,185.9299,185.4994,185.7954,19328.0
2020-11-19 15:55:00,207.13,207.14,206.81,206.88,45820.0,185.8044,185.8133,185.5173,185.5801,45820.0
2020-11-20 09:30:00,206.7,206.7,206.28,206.67,42154.0,185.4186,185.4186,185.0419,185.3917,42154.0
2020-11-20 09:35:00,206.68,206.68,206.02,206.58,3138.0,185.4007,185.4007,184.8086,185.311,3138.0
2020-11-20 09:40:00,206.51,206.8,206.32,206.8,2447.0,185.2482,185.5083,185.0777,185.5083,2447.0
2020-11-20 09:45:00,206.78,206.78,206.07,206.07,2868.0,185.4904,185.4904,184.8535,184.8535,2868.0
2020-11-20 09:50:00,206.2,206.2,205.31,205.31,4732.0,184.9701,184.9701,184.1717,184.1717,4732.0
2020-11-20 09:55:00,205.46,205.52,205.23,205.33,7759.0,184.3063,184.3601,184.1,184.1897,7759.0
2020-11-20 10:00:00,205.44,205.75,205.04,205.23,7501.0,184.2883,184.5664,183.9295,184.1,7501.0
2020-11-20 10:05:00,205.15,205.28,204.77,205.28,5707.0,184.0282,184.1448,183.6873,184.1448,5707.0
2020-11-20 10:10:00,205.35,205.48,204.61,205.1,21834.0,184.2076,184.3242,183.5438,183.9834,21834.0
2020-11-20 10:15:00,204.97,204.97,204.41,204.79,3712.0,183.8667,183.8667,183.3644,183.7053,3712.0
2020-11-20 10:20:00,204.73,205.08,204.46,204.9,3592.0,183.6514,183.9654,183.4092,183.8039,3592.0
2020-11-20 10:25:00,204.88,204.88,204.57,204.79,3532.0,183.786,183.786,183.5079,183.7053,3532.0
2020-11-20 10:30:00,204.84,204.85,204.11,204.18,2746.0,183.7501,183.7591,183.0953,183.1581,2746.0
2020-11-20 10:35:00,204.21,204.74,204.2,204.71,4076.0,183.185,183.6604,183.176,183.6335,4076.0
2020-11-20 10:40:00,204.71,204.79,204.34,204.55,5484.0,183.6335,183.7053,183.3016,183.49,5484.0
2020-11-20 10:45:00,204.4,204.4,203.8,203.95,14882.0,183.3554,183.3554,182.8172,182.9518,14882.0
2020-11-20 10:50:00,203.96,204.23,203.77,203.84,6282.0,182.9607,183.2029,182.7903,182.8531,6282.0
2020-11-20 10:55:00,203.84,204.1,203.6,204.0,4869.0,182.8531,183.0863,182.6378,182.9966,4869.0
2020-11-20 11:00:00,203.96,204.09,203.72,203.8,5036.0,182.9607,183.0773,182.7454,182.8172,5036.0
2020-11-20 11:05:00,203.73,204.24,203.63,204.24,8446.0,182.7544,183.2119,182.6647,183.2119,8446.0
2020-11-20 11:10:00,204.24,204.51,204.17,204.49,5690.0,183.2119,183.4541,183.1491,183.4362,5690.0
2020-11-20 11:15:00,204.54,204.73,204.53,204.56,5736.0,183.481,183.6514,183.472,183.499,5736.0
2020-11-20 11:20:00,204.62,204.95,204.52,204.84,7568.0,183.5528,183.8488,183.4631,183.7501,7568.0
2020-11-20 11:25:00,204.9,205.15,204.78,205.05,9755.0,183.8039,184.0282,183.6963,183.9385,9755.0
2020-11-20 11:30:00,205.07,205.43,205.07,205.43,3100.0,183.9564,184.2794,183.9564,184.2794,3100.0
2020-11-20 11:35:00,205.39,205.49,205.31,205.31,5301.0,184.2435,184.3332,184.1717,184.1717,5301.0
2020-11-20 11:40:00,205.31,205.67,205.28,205.56,6106.0,184.1717,184.4947,184.1448,184.396,6106.0
2020-11-20 11:45:00,205.58,205.68,204.88,204.99,5688.0,184.4139,184.5036,183.786,183.8847,5688.0
2020-11-20 11:50:00,204.98,205.39,204.97,205.27,3201.0,183.8757,184.2435,183.8667,184.1359,3201.0
2020-11-20 11:55:00,205.11,205.22,204.9,204.93,3348.0,183.9923,184.091,183.8039,183.8309,3348.0
2020-11-20 12:00:00,204.93,205.26,204.83,205.23,8999.0,183.8309,184.1269,183.7412,184.1,8999.0
2020-11-20 12:05:00,205.25,205.37,205.19,205.3,4053.0,184.1179,184.2256,184.0641,184.1628,4053.0
2020-11-20 12:10:00,205.33,205.39,205.08,205.08,7046.0,184.1897,184.2435,183.9654,183.9654,7046.0
2020-11-20 12:15:00,205.03,205.17,204.91,204.92,6872.0,183.9206,184.0461,183.8129,183.8219,6872.0
2020-11-20 12:20:00,204.9,205.18,204.9,205.1,3488.0,183.8039,184.0551,183.8039,183.9834,3488.0
2020-11-20 12:25:00,205.09,205.21,205.0,205.0,1780.0,183.9744,184.082,183.8937,183.8937,1780.0
2020-11-20 12:30:00,204.85,204.85,204.53,204.72,5408.0,183.7591,183.7591,183.472,183.6425,5408.0
2020-11-20 12:35:00,204.68,204.78,204.41,204.49,2661.0,183.6066,183.6963,183.3644,183.4362,2661.0
2020-11-20 12:40:00,204.51,204.56,204.33,204.43,4464.0,183.4541,183.499,183.2926,183.3823,4464.0
2020-11-20 12:45:00,204.43,204.49,204.06,204.1,2620.0,183.3823,183.4362,183.0504,183.0863,2620.0
2020-11-20 12:50:00,204.03,204.39,204.03,204.39,5814.0,183.0235,183.3465,183.0235,183.3465,5814.0
2020-11-20 12:55:00,204.44,204.56,204.41,204.56,2400.0,183.3913,183.499,183.3644,183.499,2400.0
2020-11-20 13:00:00,204.53,204.72,204.5,204.52,1900.0,183.472,183.6425,183.4451,183.4631,1900.0
2020-11-20 13:05:00,204.43,204.49,204.15,204.27,12615.0,183.3823,183.4362,183.1312,183.2388,12615.0
2020-11-20 13:10:00,204.25,204.54,204.25,204.54,2105.0,183.2209,183.481,183.2209,183.481,2105.0
2020-11-20 13:15:00,204.57,204.72,204.54,204.65,2210.0,183.5079,183.6425,183.481,183.5797,2210.0
2020-11-20 13:20:00,204.64,204.74,204.55,204.74,3122.0,183.5707,183.6604,183.49,183.6604,3122.0
2020-11-20 13:25:00,204.67,204.74,204.63,204.74,2276.0,183.5976,183.6604,183.5617,183.6604,2276.0
2020-11-20 13:30:00,204.73,204.74,204.39,204.47,3656.0,183.6514,183.6604,183.3465,183.4182,3656.0
2020-11-20 13:35:00,204.46,204.54,204.44,204.53,5609.0,183.4092,183.481,183.3913,183.472,5609.0
2020-11-20 13:40:00,204.45,204.48,204.4,204.41,2242.0,183.4003,183.4272,183.3554,183.3644,2242.0
2020-11-20 13:45:00,204.41,204.41,204.13,204.32,3200.0,183.3644,183.3644,183.1132,183.2837,3200.0
2020-11-20 13:50:00,204.28,204.28,204.12,204.14,3048.0,183.2478,183.2478,183.1043,183.1222,3048.0
2020-11-20 13:55:00,204.21,204.38,204.12,204.35,3822.0,183.185,183.3375,183.1043,183.3106,3822.0
2020-11-20 14:00:00,204.4,204.52,204.26,204.47,3660.0,183.3554,183.4631,183.2298,183.4182,3660.0
2020-11-20 14:05:00,204.42,204.54,204.42,204.47,2924.0,183.3734,183.481,183.3734,183.4182,2924.0
2020-11-20 14:10:00,204.46,204.57,204.33,204.34,3210.0,183.4092,183.5079,183.2926,183.3016,3210.0
2020-11-20 14:15:00,204.33,204.44,204.16,204.2,5636.0,183.2926,183.3913,183.1401,183.176,5636.0
2020-11-20 14:20:00,204.17,204.29,204.13,204.2,17307.0,183.1491,183.2568,183.1132,183.176,17307.0
2020-11-20 14:25:00,204.26,204.35,204.26,204.31,1711.0,183.2298,183.3106,183.2298,183.2747,1711.0
2020-11-20 14:30:00,204.26,204.37,204.11,204.21,5710.0,183.2298,183.3285,183.0953,183.185,5710.0
2020-11-20 14:35:00,204.27,204.54,204.23,204.26,7126.0,183.2388,183.481,183.2029,183.2298,7126.0
2020-11-20 14:40:00,204.24,204.24,204.11,204.13,5214.0,183.2119,183.2119,183.0953,183.1132,5214.0
2020-11-20 14:45:00,204.15,204.31,204.11,204.31,6046.0,183.1312,183.2747,183.0953,183.2747,6046.0
2020-11-20 14:50:00,204.38,204.52,204.38,204.49,3921.0,183.3375,183.4631,183.3375,183.4362,3921.0
2020-11-20 14:55:00,204.53,204.65,204.48,204.65,5806.0,183.472,183.5797,183.4272,183.5797,5806.0
2020-11-20 15:00:00,204.67,204.75,204.5,204.57,4895.0,183.5976,183.6694,183.4451,183.5079,4895.0
2020-11-20 15:05:00,204.57,204.7,204.11,204.12,9590.0,183.5079,183.6245,183.0953,183.1043,9590.0
2020-11-20 15:10:00,204.03,204.3,203.76,203.91,5925.0,183.0235,183.2657,182.7813,182.9159,5925.0
2020-11-20 15:15:00,203.9,203.9,203.48,203.65,6999.0,182.9069,182.9069,182.5301,182.6826,6999.0
2020-11-20 15:20:00,203.61,203.99,203.58,203.73,6279.0,182.6468,182.9876,182.6199,182.7544,6279.0
2020-11-20 15:25:00,203.69,203.89,203.62,203.74,6177.0,182.7185,182.8979,182.6557,182.7634,6177.0
2020-11-20 15:30:00,203.65,203.87,203.58,203.87,9658.0,182.6826,182.88,182.6199,182.88,9658.0
2020-11-20 15:35:00,203.87,204.56,203.86,204.38,7019.0,182.88,183.499,182.871,183.3375,7019.0
2020-11-20 15:40:00,204.32,204.57,204.24,204.46,8261.0,183.2837,183.5079,183.2119,183.4092,8261.0
2020-11-20 15:45:00,204.42,204.78,204.34,204.4,14732.0,183.3734,183.6963,183.3016,183.3554,14732.0
2020-11-20 15:50:00,204.33,204.33,203.91,203.91,26747.0,183.2926,183.2926,182.9159,182.9159,26747.0
2020-11-20 15:55:00,203.85,203.99,203.62,203.84,65214.0,182.8621,182.9876,182.6557,182.8531,65214.0
2020-11-23 09:30:00,205.09,205.9,204.6,205.66,18417.0,183.9744,184.701,183.5348,184.4857,18417.0
2020-11-23 09:35:00,205.68,206.47,205.68,206.21,3900.0,184.5036,185.2123,184.5036,184.9791,3900.0
2020-11-23 09:40:00,206.1,206.2,205.94,206.01,4374.0,184.8804,184.9701,184.7369,184.7997,4374.0
2020-11-23 09:45:00,206.13,206.67,206.13,206.28,4002.0,184.9073,185.3917,184.9073,185.0419,4002.0
2020-11-23 09:50:00,206.16,206.64,206.02,206.26,5410.0,184.9342,185.3648,184.8086,185.0239,5410.0
2020-11-23 09:55:00,206.17,206.5,205.69,205.96,8833.0,184.9432,185.2392,184.5126,184.7548,8833.0
2020-11-23 10:00:00,205.7,206.23,205.7,206.13,5025.0,184.5216,184.997,184.5216,184.9073,5025.0
2020-11-23 10:05:00,206.13,206.27,205.62,206.09,10110.0,184.9073,185.0329,184.4498,184.8714,10110.0
2020-11-23 10:10:00,206.01,206.66,205.99,206.53,7652.0,184.7997,185.3827,184.7817,185.2661,7652.0
2020-11-23 10:15:00,206.53,206.73,206.35,206.59,6772.0,185.2661,185.4455,185.1047,185.3199,6772.0
2020-11-23 10:20:00,206.59,206.77,206.45,206.45,6115.0,185.3199,185.4814,185.1944,185.1944,6115.0
2020-11-23 10:25:00,206.35,206.56,205.85,206.14,21015.0,185.1047,185.293,184.6561,184.9163,21015.0
2020-11-23 10:30:00,206.14,206.54,206.1,206.24,6549.0,184.9163,185.2751,184.8804,185.006,6549.0
2020-11-23 10:35:00,206.18,206.41,206.17,206.4,7646.0,184.9522,185.1585,184.9432,185.1495,7646.0
2020-11-23 10:40:00,206.42,206.45,206.11,206.16,6136.0,185.1675,185.1944,184.8894,184.9342,6136.0
2020-11-23 10:45:00,206.16,206.78,205.98,206.78,7183.0,184.9342,185.4904,184.7728,185.4904,7183.0
2020-11-23 10:50:00,206.69,206.69,206.33,206.58,4556.0,185.4097,185.4097,185.0867,185.311,4556.0
2020-11-23 10:55:00,206.69,206.69,206.33,206.39,4088.0,185.4097,185.4097,185.0867,185.1405,4088.0
2020-11-23 11:00:00,206.43,206.64,206.32,206.64,7908.0,185.1764,185.3648,185.0777,185.3648,7908.0
2020-11-23 11:05:00,206.63,206.8,206.5,206.56,4911.0,185.3558,185.5083,185.2392,185.293,4911.0
2020-11-23 11:10:00,206.56,206.58,206.11,206.14,8902.0,185.293,185.311,184.8894,184.9163,8902.0
2020-11-23 11:15:00,206.11,206.53,206.07,206.45,6168.0,184.8894,185.2661,184.8535,185.1944,6168.0
2020-11-23 11:20:00,206.45,206.6,206.32,206.53,6741.0,185.1944,185.3289,185.0777,185.2661,6741.0
2020-11-23 11:25:00,206.56,206.81,206.5,206.68,4017.0,185.293,185.5173,185.2392,185.4007,4017.0
2020-11-23 11:30:00,206.7,206.7,206.14,206.28,9479.0,185.4186,185.4186,184.9163,185.0419,9479.0
2020-11-23 11:35:00,206.3,206.85,206.23,206.64,8363.0,185.0598,185.5532,184.997,185.3648,8363.0
2020-11-23 11:40:00,206.64,206.86,206.48,206.67,8443.0,185.3648,185.5621,185.2213,185.3917,8443.0
2020-11-23 11:45:00,206.63,206.9,206.6,206.9,3200.0,185.3558,185.598,185.3289,185.598,3200.0
2020-11-23 11:50:00,206.9,207.06,206.8,206.97,4929.0,185.598,185.7416,185.5083,185.6608,4929.0
2020-11-23 11:55:00,206.92,207.15,206.91,207.03,5163.0,185.616,185.8223,185.607,185.7146,5163.0
2020-11-23 12:00:00,207.02,207.12,206.67,207.05,10336.0,185.7057,185.7954,185.3917,185.7326,10336.0
2020-11-23 12:05:00,207.05,207.14,206.94,207.07,3957.0,185.7326,185.8133,185.6339,185.7505,3957.0
2020-11-23 12:10:00,207.06,207.26,207.05,207.18,4547.0,185.7416,185.921,185.7326,185.8492,4547.0
2020-11-23 12:15:00,207.11,207.59,207.11,207.5,5713.0,185.7864,186.217,185.7864,186.1363,5713.0
2020-11-23 12:20:00,207.43,207.65,207.32,207.65,7144.0,186.0735,186.2708,185.9748,186.2708,7144.0
2020-11-23 12:25:00,207.65,207.8,207.25,207.25,5380.0,186.2708,186.4054,185.912,185.912,5380.0
2020-11-23 12:30:00,207.29,207.48,207.16,207.45,5698.0,185.9479,186.1183,185.8313,186.0914,5698.0
2020-11-23 12:35:00,207.49,207.49,207.27,207.37,6418.0,186.1273,186.1273,185.9299,186.0196,6418.0
2020-11-23 12:40:00,207.4,207.51,207.31,207.51,3687.0,186.0466,186.1452,185.9658,186.1452,3687.0
2020-11-23 12:45:00,207.46,207.56,207.44,207.48,3500.0,186.1004,186.1901,186.0824,186.1183,3500.0
2020-11-23 12:50:00,207.53,207.68,207.52,207.64,3602.0,186.1632,186.2977,186.1542,186.2618,3602.0
2020-11-23 12:55:00,207.64,207.83,207.59,207.78,5691.0,186.2618,186.4323,186.217,186.3874,5691.0
2020-11-23 13:00:00,207.82,208.05,207.81,207.98,4402.0,186.4233,186.6296,186.4143,186.5668,4402.0
2020-11-23 13:05:00,207.98,208.19,207.92,207.97,4705.0,186.5668,186.7552,186.513,186.5579,4705.0
2020-11-23 13:10:00,207.98,208.03,207.77,207.84,5075.0,186.5668,186.6117,186.3785,186.4413,5075.0
2020-11-23 13:15:00,207.89,207.95,207.64,207.64,4450.0,186.4861,186.5399,186.2618,186.2618,4450.0
2020-11-23 13:20:00,207.59,208.01,207.58,208.01,4657.0,186.217,186.5937,186.208,186.5937,4657.0
2020-11-23 13:25:00,208.01,208.13,207.77,207.78,5143.0,186.5937,186.7014,186.3785,186.3874,5143.0
2020-11-23 13:30:00,207.82,208.15,207.82,208.13,8460.0,186.4233,186.7193,186.4233,186.7014,8460.0
2020-11-23 13:35:00,208.15,208.24,207.93,208.24,3905.0,186.7193,186.8001,186.522,186.8001,3905.0
2020-11-23 13:40:00,208.32,208.4,208.08,208.1,4541.0,186.8718,186.9436,186.6565,186.6745,4541.0
2020-11-23 13:45:00,208.16,208.5,208.11,208.28,4710.0,186.7283,187.0333,186.6835,186.8359,4710.0
2020-11-23 13:50:00,208.06,208.24,208.03,208.03,3654.0,186.6386,186.8001,186.6117,186.6117,3654.0
2020-11-23 13:55:00,208.03,208.27,207.99,208.18,4391.0,186.6117,186.827,186.5758,186.7462,4391.0
2020-11-23 14:00:00,208.12,208.19,207.93,208.01,4710.0,186.6924,186.7552,186.522,186.5937,4710.0
2020-11-23 14:05:00,207.99,208.01,207.84,207.84,3482.0,186.5758,186.5937,186.4413,186.4413,3482.0
2020-11-23 14:10:00,207.84,207.85,207.51,207.76,6174.0,186.4413,186.4502,186.1452,186.3695,6174.0
2020-11-23 14:15:00,207.78,207.85,207.69,207.75,3559.0,186.3874,186.4502,186.3067,186.3605,3559.0
2020-11-23 14:20:00,207.87,207.92,207.74,207.83,3305.0,186.4682,186.513,186.3515,186.4323,3305.0
2020-11-23 14:25:00,207.75,207.84,207.56,207.67,4444.0,186.3605,186.4413,186.1901,186.2888,4444.0
2020-11-23 14:30:00,207.71,207.98,207.55,207.62,6802.0,186.3246,186.5668,186.1811,186.2439,6802.0
2020-11-23 14:35:00,207.64,207.65,207.44,207.48,5085.0,186.2618,186.2708,186.0824,186.1183,5085.0
2020-11-23 14:40:00,207.52,207.76,207.45,207.76,9385.0,186.1542,186.3695,186.0914,186.3695,9385.0
2020-11-23 14:45:00,207.73,208.02,207.73,207.92,5158.0,186.3426,186.6027,186.3426,186.513,5158.0
2020-11-23 14:50:00,207.94,208.68,207.87,208.59,13521.0,186.531,187.1948,186.4682,187.114,13521.0
2020-11-23 14:55:00,208.61,209.1,208.56,208.79,9564.0,187.132,187.5715,187.0871,187.2934,9564.0
2020-11-23 15:00:00,208.82,209.27,208.73,209.27,10013.0,187.3204,187.724,187.2396,187.724,10013.0
2020-11-23 15:05:00,209.2,209.43,209.17,209.29,9241.0,187.6612,187.8675,187.6343,187.742,9241.0
2020-11-23 15:10:00,209.3,209.56,209.26,209.46,7903.0,187.7509,187.9842,187.7151,187.8945,7903.0
2020-11-23 15:15:00,209.53,209.64,209.42,209.42,10585.0,187.9573,188.0559,187.8586,187.8586,10585.0
2020-11-23 15:20:00,209.39,209.49,209.31,209.34,10510.0,187.8317,187.9214,187.7599,187.7868,10510.0
2020-11-23 15:25:00,209.33,209.4,209.13,209.29,10438.0,187.7778,187.8406,187.5984,187.742,10438.0
2020-11-23 15:30:00,209.3,209.3,208.89,208.95,16728.0,187.7509,187.7509,187.3831,187.437,16728.0
2020-11-23 15:35:00,208.95,209.2,208.87,209.04,15887.0,187.437,187.6612,187.3652,187.5177,15887.0
2020-11-23 15:40:00,209.11,209.39,208.97,209.39,17062.0,187.5805,187.8317,187.4549,187.8317,17062.0
2020-11-23 15:45:00,209.36,209.54,209.25,209.31,21628.0,187.8048,187.9662,187.7061,187.7599,21628.0
2020-11-23 15:50:00,209.35,209.42,208.96,208.96,32764.0,187.7958,187.8586,187.4459,187.4459,32764.0
2020-11-23 15:55:00,208.89,208.96,208.51,208.89,56696.0,187.3831,187.4459,187.0423,187.3831,56696.0
2020-11-24 09:30:00,211.21,211.97,211.07,211.48,29429.0,189.4643,190.146,189.3387,189.7065,29429.0
2020-11-24 09:35:00,211.36,212.33,211.36,212.07,13641.0,189.5988,190.469,189.5988,190.2357,13641.0
2020-11-24 09:40:00,211.9,212.64,211.55,212.06,25305.0,190.0832,190.7471,189.7693,190.2268,25305.0
2020-11-24 09:45:00,211.94,212.37,211.78,212.37,13244.0,190.1191,190.5049,189.9756,190.5049,13244.0
2020-11-24 09:50:00,212.36,212.43,211.49,212.43,26879.0,190.4959,190.5587,189.7155,190.5587,26879.0
2020-11-24 09:55:00,212.5,212.74,212.4,212.54,13428.0,190.6215,190.8368,190.5318,190.6573,13428.0
2020-11-24 10:00:00,212.54,212.55,211.86,212.17,20347.0,190.6573,190.6663,190.0474,190.3254,20347.0
2020-11-24 10:05:00,212.13,212.31,211.97,212.1,5816.0,190.2896,190.451,190.146,190.2627,5816.0
2020-11-24 10:10:00,212.05,212.95,211.87,212.95,8366.0,190.2178,191.0251,190.0563,191.0251,8366.0
2020-11-24 10:15:00,212.8,212.88,212.59,212.86,6968.0,190.8906,190.9623,190.7022,190.9444,6968.0
2020-11-24 10:20:00,212.89,212.95,212.32,212.57,6025.0,190.9713,191.0251,190.46,190.6843,6025.0
2020-11-24 10:25:00,212.57,212.77,212.56,212.7,5272.0,190.6843,190.8637,190.6753,190.8009,5272.0
2020-11-24 10:30:00,212.59,212.64,212.41,212.48,4373.0,190.7022,190.7471,190.5407,190.6035,4373.0
2020-11-24 10:35:00,212.49,212.67,212.17,212.25,8791.0,190.6125,190.774,190.3254,190.3972,8791.0
2020-11-24 10:40:00,212.44,212.65,212.4,212.53,3324.0,190.5676,190.756,190.5318,190.6484,3324.0
2020-11-24 10:45:00,212.53,212.61,212.48,212.61,3306.0,190.6484,190.7201,190.6035,190.7201,3306.0
2020-11-24 10:50:00,212.6,213.07,212.56,213.01,11135.0,190.7112,191.1328,190.6753,191.079,11135.0
2020-11-24 10:55:00,213.08,213.15,212.71,212.71,16143.0,191.1418,191.2045,190.8098,190.8098,16143.0
2020-11-24 11:00:00,212.61,212.67,212.47,212.6,3989.0,190.7201,190.774,190.5946,190.7112,3989.0
2020-11-24 11:05:00,212.61,212.72,212.21,212.33,7627.0,190.7201,190.8188,190.3613,190.469,7627.0
2020-11-24 11:10:00,212.26,212.39,211.96,212.13,8862.0,190.4062,190.5228,190.1371,190.2896,8862.0
2020-11-24 11:15:00,212.21,212.46,212.06,212.27,7436.0,190.3613,190.5856,190.2268,190.4151,7436.0
2020-11-24 11:20:00,212.33,212.67,212.33,212.63,7207.0,190.469,190.774,190.469,190.7381,7207.0
2020-11-24 11:25:00,212.65,213.0,212.55,212.66,9904.0,190.756,191.07,190.6663,190.765,9904.0
2020-11-24 11:30:00,212.68,213.09,212.57,213.06,8856.0,190.7829,191.1507,190.6843,191.1238,8856.0
2020-11-24 11:35:00,212.95,213.08,212.6,212.6,7160.0,191.0251,191.1418,190.7112,190.7112,7160.0
2020-11-24 11:40:00,212.6,212.8,212.4,212.66,10185.0,190.7112,190.8906,190.5318,190.765,10185.0
2020-11-24 11:45:00,212.69,212.94,212.67,212.94,3861.0,190.7919,191.0162,190.774,191.0162,3861.0
2020-11-24 11:50:00,212.92,213.63,212.92,213.49,4132.0,190.9982,191.6351,190.9982,191.5095,4132.0
2020-11-24 11:55:00,213.53,213.55,213.22,213.22,7607.0,191.5454,191.5634,191.2673,191.2673,7607.0
2020-11-24 12:00:00,213.26,213.29,212.92,212.99,9281.0,191.3032,191.3301,190.9982,191.061,9281.0
2020-11-24 12:05:00,213.02,213.03,212.67,213.03,4629.0,191.0879,191.0969,190.774,191.0969,4629.0
2020-11-24 12:10:00,213.01,213.09,212.71,212.92,5470.0,191.079,191.1507,190.8098,190.9982,5470.0
2020-11-24 12:15:00,212.88,212.95,212.68,212.77,3301.0,190.9623,191.0251,190.7829,190.8637,3301.0
2020-11-24 12:20:00,212.76,212.76,212.51,212.62,2334.0,190.8547,190.8547,190.6304,190.7291,2334.0
2020-11-24 12:25:00,212.67,212.67,212.04,212.11,6430.0,190.774,190.774,190.2088,190.2716,6430.0
2020-11-24 12:30:00,212.1,212.4,212.1,212.28,2620.0,190.2627,190.5318,190.2627,190.4241,2620.0
2020-11-24 12:35:00,212.27,212.29,212.15,212.24,2604.0,190.4151,190.4331,190.3075,190.3882,2604.0
2020-11-24 12:40:00,212.28,212.47,211.92,212.1,5478.0,190.4241,190.5946,190.1012,190.2627,5478.0
2020-11-24 12:45:00,212.15,212.24,212.05,212.12,3073.0,190.3075,190.3882,190.2178,190.2806,3073.0
2020-11-24 12:50:00,212.17,212.27,212.14,212.21,2499.0,190.3254,190.4151,190.2985,190.3613,2499.0
2020-11-24 12:55:00,212.2,212.24,212.01,212.14,4828.0,190.3524,190.3882,190.1819,190.2985,4828.0
2020-11-24 13:00:00,212.18,212.53,212.17,212.49,16161.0,190.3344,190.6484,190.3254,190.6125,16161.0
2020-11-24 13:05:00,212.49,212.59,212.42,212.56,3085.0,190.6125,190.7022,190.5497,190.6753,3085.0
2020-11-24 13:10:00,212.59,212.67,212.53,212.67,2981.0,190.7022,190.774,190.6484,190.774,2981.0
2020-11-24 13:15:00,212.59,212.88,212.59,212.86,3446.0,190.7022,190.9623,190.7022,190.9444,3446.0
2020-11-24 13:20:00,212.85,212.86,212.7,212.7,2953.0,190.9354,190.9444,190.8009,190.8009,2953.0
2020-11-24 13:25:00,212.67,212.74,212.45,212.68,2939.0,190.774,190.8368,190.5766,190.7829,2939.0
2020-11-24 13:30:00,212.76,212.77,212.48,212.72,5721.0,190.8547,190.8637,190.6035,190.8188,5721.0
2020-11-24 13:35:00,212.68,212.76,212.52,212.76,5368.0,190.7829,190.8547,190.6394,190.8547,5368.0
2020-11-24 13:40:00,212.84,213.08,212.53,212.53,22089.0,190.9265,191.1418,190.6484,190.6484,22089.0
2020-11-24 13:45:00,212.56,212.61,212.52,212.59,2815.0,190.6753,190.7201,190.6394,190.7022,2815.0
2020-11-24 13:50:00,212.64,212.73,212.45,212.48,3853.0,190.7471,190.8278,190.5766,190.6035,3853.0
2020-11-24 13:55:00,212.54,212.55,212.43,212.43,2309.0,190.6573,190.6663,190.5587,190.5587,2309.0
2020-11-24 14:00:00,212.46,212.69,212.4,212.66,6366.0,190.5856,190.7919,190.5318,190.765,6366.0
2020-11-24 14:05:00,212.7,212.76,212.45,212.53,4676.0,190.8009,190.8547,190.5766,190.6484,4676.0
2020-11-24 14:10:00,212.51,212.66,212.3,212.34,9039.0,190.6304,190.765,190.4421,190.4779,9039.0
2020-11-24 14:15:00,212.35,212.38,212.13,212.26,3500.0,190.4869,190.5138,190.2896,190.4062,3500.0
2020-11-24 14:20:00,212.23,212.36,212.11,212.24,8423.0,190.3793,190.4959,190.2716,190.3882,8423.0
2020-11-24 14:25:00,212.28,212.35,212.12,212.13,4007.0,190.4241,190.4869,190.2806,190.2896,4007.0
2020-11-24 14:30:00,212.06,212.13,211.97,212.08,3684.0,190.2268,190.2896,190.146,190.2447,3684.0
2020-11-24 14:35:00,212.12,212.51,212.11,212.44,5039.0,190.2806,190.6304,190.2716,190.5676,5039.0
2020-11-24 14:40:00,212.39,212.68,212.38,212.65,2453.0,190.5228,190.7829,190.5138,190.756,2453.0
2020-11-24 14:45:00,212.57,212.71,212.46,212.58,3328.0,190.6843,190.8098,190.5856,190.6932,3328.0
2020-11-24 14:50:00,212.64,212.71,212.57,212.62,7415.0,190.7471,190.8098,190.6843,190.7291,7415.0
2020-11-24 14:55:00,212.62,212.71,212.47,212.68,13029.0,190.7291,190.8098,190.5946,190.7829,13029.0
2020-11-24 15:00:00,212.63,212.68,212.36,212.57,38795.0,190.7381,190.7829,190.4959,190.6843,38795.0
2020-11-24 15:05:00,212.49,212.71,212.47,212.67,27580.0,190.6125,190.8098,190.5946,190.774,27580.0
2020-11-24 15:10:00,212.67,212.72,212.32,212.33,18392.0,190.774,190.8188,190.46,190.469,18392.0
2020-11-24 15:15:00,212.29,212.29,212.07,212.11,4428.0,190.4331,190.4331,190.2357,190.2716,4428.0
2020-11-24 15:20:00,212.18,212.55,212.16,212.44,4967.0,190.3344,190.6663,190.3165,190.5676,4967.0
2020-11-24 15:25:00,212.4,212.41,212.26,212.33,4771.0,190.5318,190.5407,190.4062,190.469,4771.0
2020-11-24 15:30:00,212.31,212.46,212.14,212.46,6901.0,190.451,190.5856,190.2985,190.5856,6901.0
2020-11-24 15:35:00,212.42,212.47,212.09,212.24,9484.0,190.5497,190.5946,190.2537,190.3882,9484.0
2020-11-24 15:40:00,212.23,212.54,212.18,212.42,14817.0,190.3793,190.6573,190.3344,190.5497,14817.0
2020-11-24 15:45:00,212.41,212.77,212.41,212.6,10083.0,190.5407,190.8637,190.5407,190.7112,10083.0
2020-11-24 15:50:00,212.52,212.78,212.4,212.75,17613.0,190.6394,190.8726,190.5318,190.8457,17613.0
2020-11-24 15:55:00,212.69,213.02,212.27,212.34,67791.0,190.7919,191.0879,190.4151,190.4779,67791.0
2020-11-25 09:30:00,212.37,212.37,210.05,210.13,16193.0,190.5049,190.5049,188.4237,188.4955,16193.0
2020-11-25 09:35:00,210.11,210.23,208.76,209.85,13119.0,188.4775,188.5852,187.2665,188.2443,13119.0
2020-11-25 09:40:00,209.65,210.67,209.36,210.44,4663.0,188.0649,188.9799,187.8048,188.7736,4663.0
2020-11-25 09:45:00,210.31,210.95,210.22,210.48,9444.0,188.6569,189.2311,188.5762,188.8094,9444.0
2020-11-25 09:50:00,210.58,210.95,210.41,210.84,5571.0,188.8991,189.2311,188.7466,189.1324,5571.0
2020-11-25 09:55:00,210.74,210.94,210.16,210.94,10557.0,189.0427,189.2221,188.5224,189.2221,10557.0
2020-11-25 10:00:00,210.94,211.43,210.84,211.4,8551.0,189.2221,189.6616,189.1324,189.6347,8551.0
2020-11-25 10:05:00,211.3,211.45,211.1,211.12,8357.0,189.545,189.6796,189.3656,189.3835,8357.0
2020-11-25 10:10:00,211.16,211.9,211.16,211.9,5184.0,189.4194,190.0832,189.4194,190.0832,5184.0
2020-11-25 10:15:00,211.71,212.03,211.48,211.48,5116.0,189.9128,190.1999,189.7065,189.7065,5116.0
2020-11-25 10:20:00,211.51,212.12,211.51,211.74,21742.0,189.7334,190.2806,189.7334,189.9397,21742.0
2020-11-25 10:25:00,211.94,212.1,211.6,212.05,4413.0,190.1191,190.2627,189.8141,190.2178,4413.0
2020-11-25 10:30:00,212.05,212.08,211.77,211.88,3601.0,190.2178,190.2447,189.9666,190.0653,3601.0
2020-11-25 10:35:00,211.84,212.01,211.49,211.6,3314.0,190.0294,190.1819,189.7155,189.8141,3314.0
2020-11-25 10:40:00,211.52,211.65,211.15,211.24,3554.0,189.7424,189.859,189.4105,189.4912,3554.0
2020-11-25 10:45:00,211.4,211.52,211.35,211.38,3405.0,189.6347,189.7424,189.5899,189.6168,3405.0
2020-11-25 10:50:00,211.45,211.8,211.44,211.72,3782.0,189.6796,189.9935,189.6706,189.9218,3782.0
2020-11-25 10:55:00,211.68,211.68,211.3,211.37,4334.0,189.8859,189.8859,189.545,189.6078,4334.0
2020-11-25 11:00:00,211.44,211.44,211.1,211.39,7803.0,189.6706,189.6706,189.3656,189.6258,7803.0
2020-11-25 11:05:00,211.39,211.8,211.29,211.8,5449.0,189.6258,189.9935,189.536,189.9935,5449.0
2020-11-25 11:10:00,211.7,212.01,211.57,211.58,7292.0,189.9038,190.1819,189.7872,189.7962,7292.0
2020-11-25 11:15:00,211.51,211.87,211.51,211.8,5990.0,189.7334,190.0563,189.7334,189.9935,5990.0
2020-11-25 11:20:00,211.74,212.08,211.66,212.0,7010.0,189.9397,190.2447,189.868,190.1729,7010.0
2020-11-25 11:25:00,211.92,212.13,211.69,212.04,7796.0,190.1012,190.2896,189.8949,190.2088,7796.0
2020-11-25 11:30:00,212.12,212.31,211.69,211.7,4737.0,190.2806,190.451,189.8949,189.9038,4737.0
2020-11-25 11:35:00,211.74,211.86,211.54,211.86,4550.0,189.9397,190.0474,189.7603,190.0474,4550.0
2020-11-25 11:40:00,211.89,211.9,211.5,211.56,3012.0,190.0743,190.0832,189.7244,189.7782,3012.0
2020-11-25 11:45:00,211.64,212.07,211.64,212.07,900.0,189.85,190.2357,189.85,190.2357,900.0
2020-11-25 11:50:00,211.94,212.0,211.67,211.84,3868.0,190.1191,190.1729,189.8769,190.0294,3868.0
2020-11-25 11:55:00,211.78,211.84,211.55,211.82,3020.0,189.9756,190.0294,189.7693,190.0115,3020.0
2020-11-25 12:00:00,211.86,211.93,211.67,211.73,1602.0,190.0474,190.1102,189.8769,189.9307,1602.0
2020-11-25 12:05:00,211.81,211.84,211.55,211.67,3273.0,190.0025,190.0294,189.7693,189.8769,3273.0
2020-11-25 12:10:00,211.62,211.67,211.32,211.34,3510.0,189.8321,189.8769,189.563,189.5809,3510.0
2020-11-25 12:15:00,211.42,211.59,211.41,211.44,3000.0,189.6527,189.8052,189.6437,189.6706,3000.0
2020-11-25 12:20:00,211.33,211.44,211.21,211.21,2501.0,189.5719,189.6706,189.4643,189.4643,2501.0
2020-11-25 12:25:00,211.3,211.3,210.89,210.95,2709.0,189.545,189.545,189.1772,189.2311,2709.0
2020-11-25 12:30:00,210.94,211.13,210.87,210.87,2338.0,189.2221,189.3925,189.1593,189.1593,2338.0
2020-11-25 12:35:00,210.81,210.91,210.77,210.8,2001.0,189.1055,189.1952,189.0696,189.0965,2001.0
2020-11-25 12:40:00,210.85,211.42,210.85,211.38,2940.0,189.1413,189.6527,189.1413,189.6168,2940.0
2020-11-25 12:45:00,211.43,211.43,211.29,211.36,2865.0,189.6616,189.6616,189.536,189.5988,2865.0
2020-11-25 12:50:00,211.36,211.36,211.07,211.15,2464.0,189.5988,189.5988,189.3387,189.4105,2464.0
2020-11-25 12:55:00,211.12,211.3,211.12,211.29,4296.0,189.3835,189.545,189.3835,189.536,4296.0
2020-11-25 13:00:00,211.37,211.45,211.26,211.26,5801.0,189.6078,189.6796,189.5091,189.5091,5801.0
2020-11-25 13:05:00,211.21,211.55,211.21,211.47,6161.0,189.4643,189.7693,189.4643,189.6975,6161.0
2020-11-25 13:10:00,211.49,211.62,211.34,211.43,4638.0,189.7155,189.8321,189.5809,189.6616,4638.0
2020-11-25 13:15:00,211.41,211.61,211.34,211.57,4527.0,189.6437,189.8231,189.5809,189.7872,4527.0
2020-11-25 13:20:00,211.57,211.64,211.52,211.59,3147.0,189.7872,189.85,189.7424,189.8052,3147.0
2020-11-25 13:25:00,211.55,211.55,211.33,211.47,2059.0,189.7693,189.7693,189.5719,189.6975,2059.0
2020-11-25 13:30:00,211.49,211.78,211.41,211.64,3741.0,189.7155,189.9756,189.6437,189.85,3741.0
2020-11-25 13:35:00,211.7,211.79,211.52,211.6,6598.0,189.9038,189.9846,189.7424,189.8141,6598.0
2020-11-25 13:40:00,211.51,211.7,211.46,211.7,8458.0,189.7334,189.9038,189.6885,189.9038,8458.0
2020-11-25 13:45:00,211.69,211.75,211.54,211.56,11242.0,189.8949,189.9487,189.7603,189.7782,11242.0
2020-11-25 13:50:00,211.56,211.81,211.55,211.81,3104.0,189.7782,190.0025,189.7693,190.0025,3104.0
2020-11-25 13:55:00,211.84,212.04,211.8,211.98,3684.0,190.0294,190.2088,189.9935,190.155,3684.0
2020-11-25 14:00:00,211.9,211.92,211.66,211.85,5579.0,190.0832,190.1012,189.868,190.0384,5579.0
2020-11-25 14:05:00,211.78,211.96,211.71,211.82,4296.0,189.9756,190.1371,189.9128,190.0115,4296.0
2020-11-25 14:10:00,211.88,211.91,211.48,211.8,10445.0,190.0653,190.0922,189.7065,189.9935,10445.0
2020-11-25 14:15:00,211.75,211.91,211.74,211.81,4642.0,189.9487,190.0922,189.9397,190.0025,4642.0
2020-11-25 14:20:00,211.78,211.81,211.71,211.8,5145.0,189.9756,190.0025,189.9128,189.9935,5145.0
2020-11-25 14:25:00,211.81,212.03,211.81,211.86,3425.0,190.0025,190.1999,190.0025,190.0474,3425.0
2020-11-25 14:30:00,211.9,211.94,211.51,211.51,3274.0,190.0832,190.1191,189.7334,189.7334,3274.0
2020-11-25 14:35:00,211.56,211.61,211.27,211.29,2552.0,189.7782,189.8231,189.5181,189.536,2552.0
2020-11-25 14:40:00,211.27,211.38,211.11,211.17,3904.0,189.5181,189.6168,189.3746,189.4284,3904.0
2020-11-25 14:45:00,211.19,211.55,211.09,211.39,9435.0,189.4463,189.7693,189.3566,189.6258,9435.0
2020-11-25 14:50:00,211.42,211.85,211.38,211.85,12813.0,189.6527,190.0384,189.6168,190.0384,12813.0
2020-11-25 14:55:00,211.85,211.85,211.72,211.75,5514.0,190.0384,190.0384,189.9218,189.9487,5514.0
2020-11-25 15:00:00,211.67,211.76,211.55,211.63,3588.0,189.8769,189.9577,189.7693,189.841,3588.0
2020-11-25 15:05:00,211.6,211.73,211.53,211.72,3041.0,189.8141,189.9307,189.7513,189.9218,3041.0
2020-11-25 15:10:00,211.75,211.97,211.73,211.95,2856.0,189.9487,190.146,189.9307,190.1281,2856.0
2020-11-25 15:15:00,211.98,212.03,211.82,211.91,3111.0,190.155,190.1999,190.0115,190.0922,3111.0
2020-11-25 15:20:00,211.88,211.89,211.59,211.74,5635.0,190.0653,190.0743,189.8052,189.9397,5635.0
2020-11-25 15:25:00,211.72,211.93,211.63,211.63,3500.0,189.9218,190.1102,189.841,189.841,3500.0
2020-11-25 15:30:00,211.67,211.71,211.5,211.56,4549.0,189.8769,189.9128,189.7244,189.7782,4549.0
2020-11-25 15:35:00,211.48,211.48,211.11,211.17,5900.0,189.7065,189.7065,189.3746,189.4284,5900.0
2020-11-25 15:40:00,211.21,211.28,211.13,211.2,5597.0,189.4643,189.5271,189.3925,189.4553,5597.0
2020-11-25 15:45:00,211.2,211.27,211.01,211.2,11848.0,189.4553,189.5181,189.2849,189.4553,11848.0
2020-11-25 15:50:00,211.14,211.22,210.91,211.22,18404.0,189.4015,189.4733,189.1952,189.4733,18404.0
2020-11-25 15:55:00,211.22,211.47,211.02,211.05,41538.0,189.4733,189.6975,189.2938,189.3208,41538.0
2020-11-27 09:30:00,212.1,212.1,211.46,211.53,13080.0,190.2627,190.2627,189.6885,189.7513,13080.0
2020-11-27 09:35:00,211.53,212.27,211.5,212.25,11124.0,189.7513,190.4151,189.7244,190.3972,11124.0
2020-11-27 09:40:00,212.29,212.34,211.77,211.96,7513.0,190.4331,190.4779,189.9666,190.1371,7513.0
2020-11-27 09:45:00,211.87,212.31,211.86,212.01,5831.0,190.0563,190.451,190.0474,190.1819,5831.0
2020-11-27 09:50:00,211.98,211.98,211.42,211.43,4940.0,190.155,190.155,189.6527,189.6616,4940.0
2020-11-27 09:55:00,211.2,211.47,211.14,211.23,5356.0,189.4553,189.6975,189.4015,189.4822,5356.0
2020-11-27 10:00:00,211.28,211.67,211.11,211.53,4875.0,189.5271,189.8769,189.3746,189.7513,4875.0
2020-11-27 10:05:00,211.48,211.79,211.39,211.68,4424.0,189.7065,189.9846,189.6258,189.8859,4424.0
2020-11-27 10:10:00,211.72,211.96,211.7,211.72,1547.0,189.9218,190.1371,189.9038,189.9218,1547.0
2020-11-27 10:15:00,211.72,211.84,211.37,211.59,6425.0,189.9218,190.0294,189.6078,189.8052,6425.0
2020-11-27 10:20:00,211.59,211.68,211.44,211.58,4422.0,189.8052,189.8859,189.6706,189.7962,4422.0
2020-11-27 10:25:00,211.67,212.16,211.57,211.99,6963.0,189.8769,190.3165,189.7872,190.164,6963.0
2020-11-27 10:30:00,211.95,211.96,211.51,211.67,5969.0,190.1281,190.1371,189.7334,189.8769,5969.0
2020-11-27 10:35:00,211.61,212.16,211.61,212.01,4790.0,189.8231,190.3165,189.8231,190.1819,4790.0
2020-11-27 10:40:00,212.12,212.27,211.74,211.98,2048.0,190.2806,190.4151,189.9397,190.155,2048.0
2020-11-27 10:45:00,212.0,212.33,212.0,212.33,2803.0,190.1729,190.469,190.1729,190.469,2803.0
2020-11-27 10:50:00,212.35,212.46,212.04,212.05,3894.0,190.4869,190.5856,190.2088,190.2178,3894.0
2020-11-27 10:55:00,212.04,212.1,211.81,211.94,5137.0,190.2088,190.2627,190.0025,190.1191,5137.0
2020-11-27 11:00:00,211.85,212.21,211.72,211.81,5685.0,190.0384,190.3613,189.9218,190.0025,5685.0
2020-11-27 11:05:00,211.85,212.02,211.84,211.86,3255.0,190.0384,190.1909,190.0294,190.0474,3255.0
2020-11-27 11:10:00,211.89,211.94,211.64,211.72,3404.0,190.0743,190.1191,189.85,189.9218,3404.0
2020-11-27 11:15:00,211.75,212.15,211.7,212.15,6116.0,189.9487,190.3075,189.9038,190.3075,6116.0
2020-11-27 11:20:00,212.17,212.3,211.75,211.84,1500.0,190.3254,190.4421,189.9487,190.0294,1500.0
2020-11-27 11:25:00,211.84,212.0,211.82,211.94,3200.0,190.0294,190.1729,190.0115,190.1191,3200.0
2020-11-27 11:30:00,211.87,212.23,211.79,211.93,4107.0,190.0563,190.3793,189.9846,190.1102,4107.0
2020-11-27 11:35:00,212.02,212.06,211.71,212.06,3233.0,190.1909,190.2268,189.9128,190.2268,3233.0
2020-11-27 11:40:00,212.15,212.53,212.15,212.49,4302.0,190.3075,190.6484,190.3075,190.6125,4302.0
2020-11-27 11:45:00,212.5,212.59,212.43,212.47,2745.0,190.6215,190.7022,190.5587,190.5946,2745.0
2020-11-27 11:50:00,212.52,212.52,212.25,212.32,3295.0,190.6394,190.6394,190.3972,190.46,3295.0
2020-11-27 11:55:00,212.31,212.37,212.0,212.25,4168.0,190.451,190.5049,190.1729,190.3972,4168.0
2020-11-27 12:00:00,212.27,212.46,212.1,212.12,3463.0,190.4151,190.5856,190.2627,190.2806,3463.0
2020-11-27 12:05:00,212.15,212.28,212.05,212.06,4006.0,190.3075,190.4241,190.2178,190.2268,4006.0
2020-11-27 12:10:00,212.11,212.36,211.91,212.36,4987.0,190.2716,190.4959,190.0922,190.4959,4987.0
2020-11-27 12:15:00,212.35,212.52,212.33,212.39,2812.0,190.4869,190.6394,190.469,190.5228,2812.0
2020-11-27 12:20:00,212.34,212.34,211.94,211.97,5539.0,190.4779,190.4779,190.1191,190.146,5539.0
2020-11-27 12:25:00,211.97,212.22,211.87,211.96,7021.0,190.146,190.3703,190.0563,190.1371,7021.0
2020-11-27 12:30:00,211.96,212.04,211.6,211.72,4252.0,190.1371,190.2088,189.8141,189.9218,4252.0
2020-11-27 12:35:00,211.72,212.01,211.71,211.99,9102.0,189.9218,190.1819,189.9128,190.164,9102.0
2020-11-27 12:40:00,212.07,212.17,211.9,211.91,2202.0,190.2357,190.3254,190.0832,190.0922,2202.0
2020-11-27 12:45:00,211.89,212.09,211.89,212.08,8867.0,190.0743,190.2537,190.0743,190.2447,8867.0
2020-11-27 12:50:00,212.06,212.21,211.97,212.03,7791.0,190.2268,190.3613,190.146,190.1999,7791.0
2020-11-27 12:55:00,212.07,212.35,211.75,212.35,21212.0,190.2357,190.4869,189.9487,190.4869,21212.0
2020-11-30 09:30:00,211.0,211.0,209.65,210.79,21112.0,189.2759,189.2759,188.0649,189.0875,21112.0
2020-11-30 09:35:00,210.38,210.41,209.66,209.66,6647.0,188.7197,188.7466,188.0739,188.0739,6647.0
2020-11-30 09:40:00,209.65,209.99,209.59,209.84,5805.0,188.0649,188.3699,188.0111,188.2353,5805.0
2020-11-30 09:45:00,209.73,210.38,209.67,209.68,12258.0,188.1367,188.7197,188.0828,188.0918,12258.0
2020-11-30 09:50:00,209.81,210.49,209.77,210.49,4691.0,188.2084,188.8184,188.1725,188.8184,4691.0
2020-11-30 09:55:00,210.48,210.79,210.08,210.08,4878.0,188.8094,189.0875,188.4506,188.4506,4878.0
2020-11-30 10:00:00,210.37,210.37,209.86,209.89,9191.0,188.7108,188.7108,188.2533,188.2802,9191.0
2020-11-30 10:05:00,209.96,210.09,209.65,210.0,5123.0,188.343,188.4596,188.0649,188.3789,5123.0
2020-11-30 10:10:00,210.1,210.23,209.96,210.06,3927.0,188.4686,188.5852,188.343,188.4327,3927.0
2020-11-30 10:15:00,210.02,210.17,209.89,210.0,3920.0,188.3968,188.5314,188.2802,188.3789,3920.0
2020-11-30 10:20:00,210.0,210.42,209.99,210.38,4422.0,188.3789,188.7556,188.3699,188.7197,4422.0
2020-11-30 10:25:00,210.27,210.27,209.53,209.68,4878.0,188.6211,188.6211,187.9573,188.0918,4878.0
2020-11-30 10:30:00,209.68,209.77,209.42,209.6,6902.0,188.0918,188.1725,187.8586,188.02,6902.0
2020-11-30 10:35:00,209.55,209.59,209.26,209.29,3501.0,187.9752,188.0111,187.7151,187.742,3501.0
2020-11-30 10:40:00,209.25,209.26,208.78,208.78,6921.0,187.7061,187.7151,187.2845,187.2845,6921.0
2020-11-30 10:45:00,208.79,209.4,208.75,209.4,4801.0,187.2934,187.8406,187.2576,187.8406,4801.0
2020-11-30 10:50:00,209.45,209.94,209.38,209.75,2689.0,187.8855,188.325,187.8227,188.1546,2689.0
2020-11-30 10:55:00,209.91,210.74,209.85,210.68,2400.0,188.2981,189.0427,188.2443,188.9889,2400.0
2020-11-30 11:00:00,210.69,210.95,210.68,210.91,9555.0,188.9978,189.2311,188.9889,189.1952,9555.0
2020-11-30 11:05:00,210.81,211.03,210.62,210.67,3207.0,189.1055,189.3028,188.935,188.9799,3207.0
2020-11-30 11:10:00,210.67,210.84,210.33,210.35,4981.0,188.9799,189.1324,188.6749,188.6928,4981.0
2020-11-30 11:15:00,210.1,210.28,209.7,209.7,4221.0,188.4686,188.63,188.1097,188.1097,4221.0
2020-11-30 11:20:00,209.61,209.81,209.54,209.67,3116.0,188.029,188.2084,187.9662,188.0828,3116.0
2020-11-30 11:25:00,209.65,209.74,209.31,209.4,4559.0,188.0649,188.1456,187.7599,187.8406,4559.0
2020-11-30 11:30:00,209.39,209.45,208.73,208.81,3571.0,187.8317,187.8855,187.2396,187.3114,3571.0
2020-11-30 11:35:00,208.85,209.1,208.47,208.69,5830.0,187.3473,187.5715,187.0064,187.2037,5830.0
2020-11-30 11:40:00,208.51,209.09,208.51,208.93,2565.0,187.0423,187.5626,187.0423,187.419,2565.0
2020-11-30 11:45:00,209.06,209.06,208.73,208.89,5224.0,187.5356,187.5356,187.2396,187.3831,5224.0
2020-11-30 11:50:00,208.91,209.48,208.89,208.92,5238.0,187.4011,187.9124,187.3831,187.4101,5238.0
2020-11-30 11:55:00,208.85,209.09,208.85,208.87,4819.0,187.3473,187.5626,187.3473,187.3652,4819.0
2020-11-30 12:00:00,208.87,208.89,208.63,208.71,5931.0,187.3652,187.3831,187.1499,187.2217,5931.0
2020-11-30 12:05:00,208.74,209.19,208.69,209.16,2938.0,187.2486,187.6523,187.2037,187.6253,2938.0
2020-11-30 12:10:00,209.13,209.53,209.12,209.31,6732.0,187.5984,187.9573,187.5895,187.7599,6732.0
2020-11-30 12:15:00,209.28,209.5,209.19,209.36,4446.0,187.733,187.9303,187.6523,187.8048,4446.0
2020-11-30 12:20:00,209.28,209.7,209.28,209.7,2706.0,187.733,188.1097,187.733,188.1097,2706.0
2020-11-30 12:25:00,209.63,209.77,209.61,209.77,5459.0,188.047,188.1725,188.029,188.1725,5459.0
2020-11-30 12:30:00,209.59,209.77,209.51,209.56,3146.0,188.0111,188.1725,187.9393,187.9842,3146.0
2020-11-30 12:35:00,209.48,209.72,209.42,209.68,3729.0,187.9124,188.1277,187.8586,188.0918,3729.0
2020-11-30 12:40:00,209.75,209.81,209.47,209.66,4007.0,188.1546,188.2084,187.9034,188.0739,4007.0
2020-11-30 12:45:00,209.67,209.98,209.67,209.79,3015.0,188.0828,188.3609,188.0828,188.1905,3015.0
2020-11-30 12:50:00,209.72,209.82,209.7,209.77,2109.0,188.1277,188.2174,188.1097,188.1725,2109.0
2020-11-30 12:55:00,209.7,209.93,209.61,209.78,2588.0,188.1097,188.3161,188.029,188.1815,2588.0
2020-11-30 13:00:00,209.83,209.88,209.41,209.54,4611.0,188.2264,188.2712,187.8496,187.9662,4611.0
2020-11-30 13:05:00,209.54,209.66,209.27,209.37,5750.0,187.9662,188.0739,187.724,187.8137,5750.0
2020-11-30 13:10:00,209.46,209.56,209.22,209.26,1422.0,187.8945,187.9842,187.6792,187.7151,1422.0
2020-11-30 13:15:00,209.26,209.43,209.22,209.32,3055.0,187.7151,187.8675,187.6792,187.7689,3055.0
2020-11-30 13:20:00,209.3,209.35,209.18,209.24,3407.0,187.7509,187.7958,187.6433,187.6971,3407.0
2020-11-30 13:25:00,209.22,209.26,209.03,209.09,2515.0,187.6792,187.7151,187.5087,187.5626,2515.0
2020-11-30 13:30:00,209.05,209.08,208.76,208.86,3106.0,187.5267,187.5536,187.2665,187.3562,3106.0
2020-11-30 13:35:00,208.81,209.26,208.81,209.05,3990.0,187.3114,187.7151,187.3114,187.5267,3990.0
2020-11-30 13:40:00,208.99,209.26,208.99,209.17,2503.0,187.4728,187.7151,187.4728,187.6343,2503.0
2020-11-30 13:45:00,209.17,209.28,209.05,209.24,1648.0,187.6343,187.733,187.5267,187.6971,1648.0
2020-11-30 13:50:00,209.34,209.39,208.9,209.0,4384.0,187.7868,187.8317,187.3921,187.4818,4384.0
2020-11-30 13:55:00,208.93,208.93,208.59,208.75,3048.0,187.419,187.419,187.114,187.2576,3048.0
2020-11-30 14:00:00,208.66,208.66,208.2,208.24,3272.0,187.1768,187.1768,186.7642,186.8001,3272.0
2020-11-30 14:05:00,208.27,208.43,208.1,208.15,4576.0,186.827,186.9705,186.6745,186.7193,4576.0
2020-11-30 14:10:00,208.1,208.3,208.04,208.3,3726.0,186.6745,186.8539,186.6207,186.8539,3726.0
2020-11-30 14:15:00,208.34,208.63,208.34,208.41,3313.0,186.8898,187.1499,186.8898,186.9526,3313.0
2020-11-30 14:20:00,208.51,208.72,208.49,208.72,2278.0,187.0423,187.2306,187.0243,187.2306,2278.0
2020-11-30 14:25:00,208.76,208.9,208.68,208.71,3698.0,187.2665,187.3921,187.1948,187.2217,3698.0
2020-11-30 14:30:00,208.76,208.81,208.48,208.49,3913.0,187.2665,187.3114,187.0154,187.0243,3913.0
2020-11-30 14:35:00,208.49,208.49,208.2,208.24,3493.0,187.0243,187.0243,186.7642,186.8001,3493.0
2020-11-30 14:40:00,208.31,208.58,208.31,208.37,2314.0,186.8629,187.1051,186.8629,186.9167,2314.0
2020-11-30 14:45:00,208.37,208.67,208.37,208.5,3651.0,186.9167,187.1858,186.9167,187.0333,3651.0
2020-11-30 14:50:00,208.45,208.86,208.43,208.53,3554.0,186.9884,187.3562,186.9705,187.0602,3554.0
2020-11-30 14:55:00,208.51,209.39,208.44,209.2,4865.0,187.0423,187.8317,186.9795,187.6612,4865.0
2020-11-30 15:00:00,209.21,209.3,208.88,208.95,5114.0,187.6702,187.7509,187.3742,187.437,5114.0
2020-11-30 15:05:00,208.9,208.9,208.65,208.65,6855.0,187.3921,187.3921,187.1679,187.1679,6855.0
2020-11-30 15:10:00,208.65,208.65,208.29,208.46,6556.0,187.1679,187.1679,186.8449,186.9974,6556.0
2020-11-30 15:15:00,208.42,208.76,208.39,208.76,6562.0,186.9615,187.2665,186.9346,187.2665,6562.0
2020-11-30 15:20:00,208.74,208.74,208.55,208.66,6068.0,187.2486,187.2486,187.0782,187.1768,6068.0
2020-11-30 15:25:00,208.64,208.67,208.3,208.3,5465.0,187.1589,187.1858,186.8539,186.8539,5465.0
2020-11-30 15:30:00,208.31,208.72,208.31,208.68,8326.0,186.8629,187.2306,186.8629,187.1948,8326.0
2020-11-30 15:35:00,208.73,208.83,208.58,208.73,13506.0,187.2396,187.3293,187.1051,187.2396,13506.0
2020-11-30 15:40:00,208.68,209.04,208.56,208.92,13833.0,187.1948,187.5177,187.0871,187.4101,13833.0
2020-11-30 15:45:00,208.88,209.39,208.73,209.39,16094.0,187.3742,187.8317,187.2396,187.8317,16094.0
2020-11-30 15:50:00,209.82,210.68,209.26,210.64,32604.0,188.2174,188.9889,187.7151,188.953,32604.0
2020-11-30 15:55:00,210.78,211.1,210.01,210.97,119509.0,189.0786,189.3656,188.3878,189.249,119509.0
2020-12-01 09:30:00,213.42,213.81,212.99,213.19,18531.0,191.4467,191.7966,191.061,191.2404,18531.0
2020-12-01 09:35:00,213.19,214.1,213.18,213.78,4137.0,191.2404,192.0567,191.2315,191.7697,4137.0
2020-12-01 09:40:00,213.64,213.68,213.19,213.36,5792.0,191.6441,191.68,191.2404,191.3929,5792.0
2020-12-01 09:45:00,213.55,213.58,212.86,212.86,5459.0,191.5634,191.5903,190.9444,190.9444,5459.0
2020-12-01 09:50:00,212.8,213.59,212.79,213.24,7586.0,190.8906,191.5992,190.8816,191.2853,7586.0
2020-12-01 09:55:00,213.26,213.49,212.9,213.3,8451.0,191.3032,191.5095,190.9803,191.3391,8451.0
2020-12-01 10:00:00,213.14,213.29,212.67,212.82,12569.0,191.1956,191.3301,190.774,190.9085,12569.0
2020-12-01 10:05:00,212.94,213.49,212.41,212.81,5910.0,191.0162,191.5095,190.5407,190.8996,5910.0
2020-12-01 10:10:00,212.71,212.86,212.26,212.26,6146.0,190.8098,190.9444,190.4062,190.4062,6146.0
2020-12-01 10:15:00,212.37,213.11,212.37,212.96,9288.0,190.5049,191.1687,190.5049,191.0341,9288.0
2020-12-01 10:20:00,212.96,213.5,212.96,213.45,8655.0,191.0341,191.5185,191.0341,191.4737,8655.0
2020-12-01 10:25:00,213.35,213.35,212.95,212.96,4824.0,191.384,191.384,191.0251,191.0341,4824.0
2020-12-01 10:30:00,212.99,213.11,212.57,212.65,4143.0,191.061,191.1687,190.6843,190.756,4143.0
2020-12-01 10:35:00,212.61,212.61,212.13,212.13,3405.0,190.7201,190.7201,190.2896,190.2896,3405.0
2020-12-01 10:40:00,212.11,212.18,211.86,211.93,7909.0,190.2716,190.3344,190.0474,190.1102,7909.0
2020-12-01 10:45:00,211.91,212.01,211.33,211.65,4909.0,190.0922,190.1819,189.5719,189.859,4909.0
2020-12-01 10:50:00,211.68,211.79,211.44,211.67,7447.0,189.8859,189.9846,189.6706,189.8769,7447.0
2020-12-01 10:55:00,211.69,211.92,211.53,211.54,9310.0,189.8949,190.1012,189.7513,189.7603,9310.0
2020-12-01 11:00:00,211.62,211.67,211.41,211.65,12984.0,189.8321,189.8769,189.6437,189.859,12984.0
2020-12-01 11:05:00,211.64,211.69,211.34,211.34,6100.0,189.85,189.8949,189.5809,189.5809,6100.0
2020-12-01 11:10:00,211.34,211.61,211.33,211.45,7454.0,189.5809,189.8231,189.5719,189.6796,7454.0
2020-12-01 11:15:00,211.41,211.75,211.38,211.56,3323.0,189.6437,189.9487,189.6168,189.7782,3323.0
2020-12-01 11:20:00,211.51,211.66,211.37,211.43,6906.0,189.7334,189.868,189.6078,189.6616,6906.0
2020-12-01 11:25:00,211.49,211.78,211.35,211.35,5174.0,189.7155,189.9756,189.5899,189.5899,5174.0
2020-12-01 11:30:00,211.49,211.63,211.2,211.42,3201.0,189.7155,189.841,189.4553,189.6527,3201.0
2020-12-01 11:35:00,211.54,211.65,210.91,210.98,5695.0,189.7603,189.859,189.1952,189.258,5695.0
2020-12-01 11:40:00,211.0,211.3,211.0,211.3,7509.0,189.2759,189.545,189.2759,189.545,7509.0
2020-12-01 11:45:00,211.16,211.21,210.73,210.87,11413.0,189.4194,189.4643,189.0337,189.1593,11413.0
2020-12-01 11:50:00,210.79,210.79,210.58,210.72,4407.0,189.0875,189.0875,188.8991,189.0247,4407.0
2020-12-01 11:55:00,210.61,210.89,210.57,210.71,6487.0,188.9261,189.1772,188.8902,189.0158,6487.0
2020-12-01 12:00:00,210.6,210.7,210.4,210.4,9127.0,188.9171,189.0068,188.7377,188.7377,9127.0
2020-12-01 12:05:00,210.48,210.52,210.09,210.3,7999.0,188.8094,188.8453,188.4596,188.648,7999.0
2020-12-01 12:10:00,210.24,210.33,210.05,210.3,5800.0,188.5942,188.6749,188.4237,188.648,5800.0
2020-12-01 12:15:00,210.27,210.38,210.08,210.18,5360.0,188.6211,188.7197,188.4506,188.5403,5360.0
2020-12-01 12:20:00,210.19,210.3,210.12,210.23,5808.0,188.5493,188.648,188.4865,188.5852,5808.0
2020-12-01 12:25:00,210.32,210.52,210.32,210.49,7674.0,188.6659,188.8453,188.6659,188.8184,7674.0
2020-12-01 12:30:00,210.46,210.8,210.37,210.59,10709.0,188.7915,189.0965,188.7108,188.9081,10709.0
2020-12-01 12:35:00,210.6,210.82,210.5,210.59,29999.0,188.9171,189.1144,188.8274,188.9081,29999.0
2020-12-01 12:40:00,210.54,211.02,210.54,210.93,26921.0,188.8633,189.2938,188.8633,189.2131,26921.0
2020-12-01 12:45:00,210.92,211.49,210.83,211.43,10272.0,189.2041,189.7155,189.1234,189.6616,10272.0
2020-12-01 12:50:00,211.44,211.55,211.15,211.43,13265.0,189.6706,189.7693,189.4105,189.6616,13265.0
2020-12-01 12:55:00,211.39,211.54,211.25,211.46,9758.0,189.6258,189.7603,189.5002,189.6885,9758.0
2020-12-01 13:00:00,211.51,211.69,211.15,211.22,11324.0,189.7334,189.8949,189.4105,189.4733,11324.0
2020-12-01 13:05:00,211.28,211.39,211.13,211.28,9267.0,189.5271,189.6258,189.3925,189.5271,9267.0
2020-12-01 13:10:00,211.28,211.69,211.1,211.58,9017.0,189.5271,189.8949,189.3656,189.7962,9017.0
2020-12-01 13:15:00,211.65,211.69,211.36,211.54,7444.0,189.859,189.8949,189.5988,189.7603,7444.0
2020-12-01 13:20:00,211.53,211.83,211.51,211.77,7900.0,189.7513,190.0204,189.7334,189.9666,7900.0
2020-12-01 13:25:00,211.72,211.88,211.47,211.58,8404.0,189.9218,190.0653,189.6975,189.7962,8404.0
2020-12-01 13:30:00,211.63,212.14,211.62,212.14,11840.0,189.841,190.2985,189.8321,190.2985,11840.0
2020-12-01 13:35:00,212.16,212.22,211.95,212.05,17273.0,190.3165,190.3703,190.1281,190.2178,17273.0
2020-12-01 13:40:00,212.05,212.28,212.04,212.24,12331.0,190.2178,190.4241,190.2088,190.3882,12331.0
2020-12-01 13:45:00,212.23,212.3,211.96,212.28,10713.0,190.3793,190.4421,190.1371,190.4241,10713.0
2020-12-01 13:50:00,212.19,212.61,212.02,212.51,7447.0,190.3434,190.7201,190.1909,190.6304,7447.0
2020-12-01 13:55:00,212.49,212.85,212.43,212.8,9549.0,190.6125,190.9354,190.5587,190.8906,9549.0
2020-12-01 14:00:00,212.8,213.01,212.76,212.81,9573.0,190.8906,191.079,190.8547,190.8996,9573.0
2020-12-01 14:05:00,212.81,212.81,212.32,212.37,8221.0,190.8996,190.8996,190.46,190.5049,8221.0
2020-12-01 14:10:00,212.36,212.64,212.35,212.55,7409.0,190.4959,190.7471,190.4869,190.6663,7409.0
2020-12-01 14:15:00,212.55,212.69,212.46,212.59,13482.0,190.6663,190.7919,190.5856,190.7022,13482.0
2020-12-01 14:20:00,212.56,212.57,211.99,212.0,6221.0,190.6753,190.6843,190.164,190.1729,6221.0
2020-12-01 14:25:00,212.05,212.16,211.96,212.05,8253.0,190.2178,190.3165,190.1371,190.2178,8253.0
2020-12-01 14:30:00,212.06,212.11,211.81,212.01,7059.0,190.2268,190.2716,190.0025,190.1819,7059.0
2020-12-01 14:35:00,211.99,212.11,211.93,212.08,5702.0,190.164,190.2716,190.1102,190.2447,5702.0
2020-12-01 14:40:00,212.03,212.11,211.84,211.98,10496.0,190.1999,190.2716,190.0294,190.155,10496.0
2020-12-01 14:45:00,212.0,212.2,211.81,212.2,12919.0,190.1729,190.3524,190.0025,190.3524,12919.0
2020-12-01 14:50:00,212.18,212.33,211.97,212.16,8155.0,190.3344,190.469,190.146,190.3165,8155.0
2020-12-01 14:55:00,212.13,212.13,211.69,211.69,11358.0,190.2896,190.2896,189.8949,189.8949,11358.0
2020-12-01 15:00:00,211.7,211.77,211.39,211.4,9176.0,189.9038,189.9666,189.6258,189.6347,9176.0
2020-12-01 15:05:00,211.34,211.34,210.61,210.83,8968.0,189.5809,189.5809,188.9261,189.1234,8968.0
2020-12-01 15:10:00,210.82,210.97,210.71,210.73,14250.0,189.1144,189.249,189.0158,189.0337,14250.0
2020-12-01 15:15:00,210.77,210.97,210.55,210.56,5021.0,189.0696,189.249,188.8722,188.8812,5021.0
2020-12-01 15:20:00,210.6,210.94,210.56,210.94,9080.0,188.9171,189.2221,188.8812,189.2221,9080.0
2020-12-01 15:25:00,210.95,211.0,210.82,210.94,9755.0,189.2311,189.2759,189.1144,189.2221,9755.0
2020-12-01 15:30:00,210.97,211.07,210.78,210.95,13168.0,189.249,189.3387,189.0786,189.2311,13168.0
2020-12-01 15:35:00,210.92,210.95,210.55,210.59,14153.0,189.2041,189.2311,188.8722,188.9081,14153.0
2020-12-01 15:40:00,210.53,210.57,210.1,210.23,20938.0,188.8543,188.8902,188.4686,188.5852,20938.0
2020-12-01 15:45:00,210.24,210.82,209.81,210.82,38233.0,188.5942,189.1144,188.2084,189.1144,38233.0
2020-12-01 15:50:00,210.92,210.92,210.13,210.36,29444.0,189.2041,189.2041,188.4955,188.7018,29444.0
2020-12-01 15:55:00,210.36,210.52,209.89,210.06,82326.0,188.7018,188.8453,188.2802,188.4327,82326.0
2020-12-02 09:30:00,210.0,210.18,208.8,210.18,11924.0,188.3789,188.5403,187.3024,188.5403,11924.0
2020-12-02 09:35:00,210.08,211.38,209.6,211.09,11920.0,188.4506,189.6168,188.02,189.3566,11920.0
2020-12-02 09:40:00,211.07,211.78,210.59,210.76,7984.0,189.3387,189.9756,188.9081,189.0606,7984.0
2020-12-02 09:45:00,210.46,211.21,210.39,210.8,16510.0,188.7915,189.4643,188.7287,189.0965,16510.0
2020-12-02 09:50:00,210.68,211.31,210.38,210.78,7333.0,188.9889,189.554,188.7197,189.0786,7333.0
2020-12-02 09:55:00,210.78,211.06,210.48,210.91,12121.0,189.0786,189.3297,188.8094,189.1952,12121.0
2020-12-02 10:00:00,210.92,211.16,210.34,210.41,10089.0,189.2041,189.4194,188.6839,188.7466,10089.0
2020-12-02 10:05:00,210.41,210.41,209.67,209.83,8532.0,188.7466,188.7466,188.0828,188.2264,8532.0
2020-12-02 10:10:00,209.88,209.88,209.41,209.41,7090.0,188.2712,188.2712,187.8496,187.8496,7090.0
2020-12-02 10:15:00,209.34,209.44,208.78,208.78,8255.0,187.7868,187.8765,187.2845,187.2845,8255.0
2020-12-02 10:20:00,208.69,209.38,208.67,209.38,6545.0,187.2037,187.8227,187.1858,187.8227,6545.0
2020-12-02 10:25:00,209.35,209.71,209.35,209.71,5257.0,187.7958,188.1187,187.7958,188.1187,5257.0
2020-12-02 10:30:00,209.6,209.67,208.99,208.99,8153.0,188.02,188.0828,187.4728,187.4728,8153.0
2020-12-02 10:35:00,209.11,209.43,208.78,208.78,5517.0,187.5805,187.8675,187.2845,187.2845,5517.0
2020-12-02 10:40:00,208.86,208.96,208.74,208.84,9636.0,187.3562,187.4459,187.2486,187.3383,9636.0
2020-12-02 10:45:00,208.86,208.86,208.27,208.39,7521.0,187.3562,187.3562,186.827,186.9346,7521.0
2020-12-02 10:50:00,208.22,208.56,208.21,208.46,10266.0,186.7821,187.0871,186.7732,186.9974,10266.0
2020-12-02 10:55:00,208.59,208.68,208.3,208.65,7188.0,187.114,187.1948,186.8539,187.1679,7188.0
2020-12-02 11:00:00,208.71,208.71,208.5,208.59,5025.0,187.2217,187.2217,187.0333,187.114,5025.0
2020-12-02 11:05:00,208.55,208.55,208.26,208.32,7434.0,187.0782,187.0782,186.818,186.8718,7434.0
2020-12-02 11:10:00,208.26,208.44,208.23,208.27,5119.0,186.818,186.9795,186.7911,186.827,5119.0
2020-12-02 11:15:00,208.2,208.23,207.7,207.82,8968.0,186.7642,186.7911,186.3157,186.4233,8968.0
2020-12-02 11:20:00,207.83,208.09,207.78,207.96,6211.0,186.4323,186.6655,186.3874,186.5489,6211.0
2020-12-02 11:25:00,207.95,208.17,207.83,208.17,5705.0,186.5399,186.7373,186.4323,186.7373,5705.0
2020-12-02 11:30:00,208.2,208.48,208.15,208.48,11438.0,186.7642,187.0154,186.7193,187.0154,11438.0
2020-12-02 11:35:00,208.46,208.69,208.41,208.46,4819.0,186.9974,187.2037,186.9526,186.9974,4819.0
2020-12-02 11:40:00,208.45,208.45,208.27,208.41,4475.0,186.9884,186.9884,186.827,186.9526,4475.0
2020-12-02 11:45:00,208.32,208.32,208.05,208.21,6187.0,186.8718,186.8718,186.6296,186.7732,6187.0
2020-12-02 11:50:00,208.27,208.36,208.15,208.17,3500.0,186.827,186.9077,186.7193,186.7373,3500.0
2020-12-02 11:55:00,208.13,208.14,207.88,207.92,8032.0,186.7014,186.7104,186.4771,186.513,8032.0
2020-12-02 12:00:00,207.92,208.15,207.59,207.62,7328.0,186.513,186.7193,186.217,186.2439,7328.0
2020-12-02 12:05:00,207.61,207.61,207.28,207.47,10660.0,186.2349,186.2349,185.9389,186.1093,10660.0
2020-12-02 12:10:00,207.42,207.52,207.13,207.2,7602.0,186.0645,186.1542,185.8044,185.8671,7602.0
2020-12-02 12:15:00,207.28,207.28,207.12,207.16,7096.0,185.9389,185.9389,185.7954,185.8313,7096.0
2020-12-02 12:20:00,207.18,207.57,207.13,207.57,8127.0,185.8492,186.199,185.8044,186.199,8127.0
2020-12-02 12:25:00,207.57,207.89,207.49,207.75,7641.0,186.199,186.4861,186.1273,186.3605,7641.0
2020-12-02 12:30:00,207.68,207.97,207.67,207.78,1900.0,186.2977,186.5579,186.2888,186.3874,1900.0
2020-12-02 12:35:00,207.74,207.74,207.6,207.67,5303.0,186.3515,186.3515,186.226,186.2888,5303.0
2020-12-02 12:40:00,207.66,208.1,207.63,208.1,4522.0,186.2798,186.6745,186.2529,186.6745,4522.0
2020-12-02 12:45:00,208.04,208.16,208.04,208.06,3152.0,186.6207,186.7283,186.6207,186.6386,3152.0
2020-12-02 12:50:00,208.08,208.4,208.07,208.31,5798.0,186.6565,186.9436,186.6476,186.8629,5798.0
2020-12-02 12:55:00,208.33,208.39,208.09,208.09,3224.0,186.8808,186.9346,186.6655,186.6655,3224.0
2020-12-02 13:00:00,207.99,208.01,207.72,207.72,5489.0,186.5758,186.5937,186.3336,186.3336,5489.0
2020-12-02 13:05:00,207.7,207.92,207.7,207.77,5122.0,186.3157,186.513,186.3157,186.3785,5122.0
2020-12-02 13:10:00,207.72,207.79,207.53,207.53,4888.0,186.3336,186.3964,186.1632,186.1632,4888.0
2020-12-02 13:15:00,207.5,207.5,207.25,207.27,6786.0,186.1363,186.1363,185.912,185.9299,6786.0
2020-12-02 13:20:00,207.27,207.27,206.88,206.9,7770.0,185.9299,185.9299,185.5801,185.598,7770.0
2020-12-02 13:25:00,206.86,206.94,206.69,206.75,5621.0,185.5621,185.6339,185.4097,185.4635,5621.0
2020-12-02 13:30:00,206.74,206.86,206.57,206.57,19669.0,185.4545,185.5621,185.302,185.302,19669.0
2020-12-02 13:35:00,206.52,206.69,206.46,206.62,19303.0,185.2572,185.4097,185.2033,185.3469,19303.0
2020-12-02 13:40:00,206.58,206.69,206.36,206.45,7654.0,185.311,185.4097,185.1136,185.1944,7654.0
2020-12-02 13:45:00,206.44,206.47,206.24,206.3,5991.0,185.1854,185.2123,185.006,185.0598,5991.0
2020-12-02 13:50:00,206.28,206.32,206.08,206.08,4958.0,185.0419,185.0777,184.8625,184.8625,4958.0
2020-12-02 13:55:00,206.15,206.47,206.15,206.25,9397.0,184.9252,185.2123,184.9252,185.015,9397.0
2020-12-02 14:00:00,206.28,206.61,206.25,206.51,9083.0,185.0419,185.3379,185.015,185.2482,9083.0
2020-12-02 14:05:00,206.46,206.59,206.38,206.43,8203.0,185.2033,185.3199,185.1316,185.1764,8203.0
2020-12-02 14:10:00,206.44,206.44,206.14,206.15,12992.0,185.1854,185.1854,184.9163,184.9252,12992.0
2020-12-02 14:15:00,206.09,206.39,206.06,206.25,10247.0,184.8714,185.1405,184.8445,185.015,10247.0
2020-12-02 14:20:00,206.23,206.24,205.8,205.95,59059.0,184.997,185.006,184.6113,184.7458,59059.0
2020-12-02 14:25:00,206.03,206.04,205.76,205.76,21271.0,184.8176,184.8266,184.5754,184.5754,21271.0
2020-12-02 14:30:00,205.81,206.0,205.81,205.87,17858.0,184.6203,184.7907,184.6203,184.6741,17858.0
2020-12-02 14:35:00,205.86,205.95,205.5,205.89,70945.0,184.6651,184.7458,184.3422,184.692,70945.0
2020-12-02 14:40:00,205.93,206.3,205.84,205.96,14578.0,184.7279,185.0598,184.6472,184.7548,14578.0
2020-12-02 14:45:00,205.85,206.25,205.82,206.12,7331.0,184.6561,185.015,184.6292,184.8983,7331.0
2020-12-02 14:50:00,206.19,206.36,206.19,206.3,10302.0,184.9611,185.1136,184.9611,185.0598,10302.0
2020-12-02 14:55:00,206.32,206.58,206.31,206.37,11146.0,185.0777,185.311,185.0688,185.1226,11146.0
2020-12-02 15:00:00,206.4,206.47,206.24,206.26,10940.0,185.1495,185.2123,185.006,185.0239,10940.0
2020-12-02 15:05:00,206.34,206.34,206.0,206.07,13988.0,185.0957,185.0957,184.7907,184.8535,13988.0
2020-12-02 15:10:00,206.09,206.1,205.74,205.74,20626.0,184.8714,184.8804,184.5575,184.5575,20626.0
2020-12-02 15:15:00,205.78,205.78,205.58,205.64,59343.0,184.5933,184.5933,184.4139,184.4678,59343.0
2020-12-02 15:20:00,205.61,205.66,205.52,205.61,12402.0,184.4408,184.4857,184.3601,184.4408,12402.0
2020-12-02 15:25:00,205.63,205.83,205.57,205.64,17240.0,184.4588,184.6382,184.405,184.4678,17240.0
2020-12-02 15:30:00,205.67,205.69,205.08,205.09,36514.0,184.4947,184.5126,183.9654,183.9744,36514.0
2020-12-02 15:35:00,205.09,205.3,204.88,205.18,87116.0,183.9744,184.1628,183.786,184.0551,87116.0
2020-12-02 15:40:00,205.18,205.57,205.18,205.55,18514.0,184.0551,184.405,184.0551,184.387,18514.0
2020-12-02 15:45:00,205.53,205.85,205.32,205.59,21511.0,184.3691,184.6561,184.1807,184.4229,21511.0
2020-12-02 15:50:00,205.59,205.61,204.8,204.85,41292.0,184.4229,184.4408,183.7142,183.7591,41292.0
2020-12-02 15:55:00,204.84,205.18,204.22,204.86,225269.0,183.7501,184.0551,183.194,183.7681,225269.0
2020-12-03 09:30:00,205.83,207.06,205.01,206.45,24561.0,184.6382,185.7416,183.9026,185.1944,24561.0
2020-12-03 09:35:00,206.21,207.28,206.02,207.14,10408.0,184.9791,185.9389,184.8086,185.8133,10408.0
2020-12-03 09:40:00,206.89,207.27,206.79,207.23,4169.0,185.5891,185.9299,185.4994,185.8941,4169.0
2020-12-03 09:45:00,207.09,207.44,206.79,207.18,5020.0,185.7685,186.0824,185.4994,185.8492,5020.0
2020-12-03 09:50:00,206.94,207.11,206.72,207.0,1200.0,185.6339,185.7864,185.4366,185.6877,1200.0
2020-12-03 09:55:00,207.01,207.5,207.01,207.31,3372.0,185.6967,186.1363,185.6967,185.9658,3372.0
2020-12-03 10:00:00,207.31,207.84,206.92,207.2,2848.0,185.9658,186.4413,185.616,185.8671,2848.0
2020-12-03 10:05:00,207.2,207.26,206.99,207.15,2986.0,185.8671,185.921,185.6788,185.8223,2986.0
2020-12-03 10:10:00,207.07,207.15,206.82,206.82,2836.0,185.7505,185.8223,185.5263,185.5263,2836.0
2020-12-03 10:15:00,206.68,206.88,206.52,206.64,1644.0,185.4007,185.5801,185.2572,185.3648,1644.0
2020-12-03 10:20:00,206.74,206.91,206.47,206.52,4049.0,185.4545,185.607,185.2123,185.2572,4049.0
2020-12-03 10:25:00,206.56,206.87,206.49,206.87,2661.0,185.293,185.5711,185.2302,185.5711,2661.0
2020-12-03 10:30:00,206.79,206.86,206.54,206.63,2200.0,185.4994,185.5621,185.2751,185.3558,2200.0
2020-12-03 10:35:00,206.7,207.01,206.59,206.93,3016.0,185.4186,185.6967,185.3199,185.6249,3016.0
2020-12-03 10:40:00,206.9,207.26,206.89,207.26,3559.0,185.598,185.921,185.5891,185.921,3559.0
2020-12-03 10:45:00,207.12,207.23,206.83,206.9,2438.0,185.7954,185.8941,185.5352,185.598,2438.0
2020-12-03 10:50:00,206.89,207.15,206.48,206.49,1501.0,185.5891,185.8223,185.2213,185.2302,1501.0
2020-12-03 10:55:00,206.5,207.0,206.5,206.83,15908.0,185.2392,185.6877,185.2392,185.5352,15908.0
2020-12-03 11:00:00,206.85,207.09,206.59,206.63,4111.0,185.5532,185.7685,185.3199,185.3558,4111.0
2020-12-03 11:05:00,206.53,206.66,206.34,206.45,4383.0,185.2661,185.3827,185.0957,185.1944,4383.0
2020-12-03 11:10:00,206.34,206.48,206.33,206.35,1400.0,185.0957,185.2213,185.0867,185.1047,1400.0
2020-12-03 11:15:00,206.6,206.67,206.45,206.64,6731.0,185.3289,185.3917,185.1944,185.3648,6731.0
2020-12-03 11:20:00,206.73,206.79,206.69,206.77,1806.0,185.4455,185.4994,185.4097,185.4814,1806.0
2020-12-03 11:25:00,206.68,206.72,206.54,206.66,2300.0,185.4007,185.4366,185.2751,185.3827,2300.0
2020-12-03 11:30:00,206.7,206.77,206.6,206.6,1460.0,185.4186,185.4814,185.3289,185.3289,1460.0
2020-12-03 11:35:00,206.56,206.86,206.43,206.8,3383.0,185.293,185.5621,185.1764,185.5083,3383.0
2020-12-03 11:40:00,206.84,207.05,206.83,206.98,1986.0,185.5442,185.7326,185.5352,185.6698,1986.0
2020-12-03 11:45:00,206.94,206.94,206.76,206.88,1895.0,185.6339,185.6339,185.4724,185.5801,1895.0
2020-12-03 11:50:00,206.74,206.86,206.71,206.71,2300.0,185.4545,185.5621,185.4276,185.4276,2300.0
2020-12-03 11:55:00,206.7,206.93,206.7,206.9,2519.0,185.4186,185.6249,185.4186,185.598,2519.0
2020-12-03 12:00:00,206.87,206.96,206.62,206.78,2376.0,185.5711,185.6519,185.3469,185.4904,2376.0
2020-12-03 12:05:00,206.75,206.75,206.54,206.54,2700.0,185.4635,185.4635,185.2751,185.2751,2700.0
2020-12-03 12:10:00,206.64,206.74,206.52,206.6,3793.0,185.3648,185.4545,185.2572,185.3289,3793.0
2020-12-03 12:15:00,206.61,206.73,206.55,206.69,2864.0,185.3379,185.4455,185.2841,185.4097,2864.0
2020-12-03 12:20:00,206.75,206.76,206.55,206.74,3434.0,185.4635,185.4724,185.2841,185.4545,3434.0
2020-12-03 12:25:00,206.76,206.76,206.51,206.51,1227.0,185.4724,185.4724,185.2482,185.2482,1227.0
2020-12-03 12:30:00,206.46,206.93,206.43,206.62,3761.0,185.2033,185.6249,185.1764,185.3469,3761.0
2020-12-03 12:35:00,206.7,206.81,206.66,206.66,1347.0,185.4186,185.5173,185.3827,185.3827,1347.0
2020-12-03 12:40:00,206.64,206.66,206.5,206.6,3056.0,185.3648,185.3827,185.2392,185.3289,3056.0
2020-12-03 12:45:00,206.57,206.69,206.46,206.69,1455.0,185.302,185.4097,185.2033,185.4097,1455.0
2020-12-03 12:50:00,206.69,206.69,206.15,206.17,4639.0,185.4097,185.4097,184.9252,184.9432,4639.0
2020-12-03 12:55:00,206.21,206.23,205.87,205.94,38863.0,184.9791,184.997,184.6741,184.7369,38863.0
2020-12-03 13:00:00,205.92,206.58,205.89,206.49,2849.0,184.7189,185.311,184.692,185.2302,2849.0
2020-12-03 13:05:00,206.4,206.49,206.1,206.1,2893.0,185.1495,185.2302,184.8804,184.8804,2893.0
2020-12-03 13:10:00,206.16,206.18,205.92,206.0,3574.0,184.9342,184.9522,184.7189,184.7907,3574.0
2020-12-03 13:15:00,206.0,206.0,205.84,205.89,3051.0,184.7907,184.7907,184.6472,184.692,3051.0
2020-12-03 13:20:00,205.95,205.95,205.82,205.86,1528.0,184.7458,184.7458,184.6292,184.6651,1528.0
2020-12-03 13:25:00,205.8,205.8,205.65,205.65,789.0,184.6113,184.6113,184.4767,184.4767,789.0
2020-12-03 13:30:00,205.73,205.82,205.62,205.69,2196.0,184.5485,184.6292,184.4498,184.5126,2196.0
2020-12-03 13:35:00,205.51,205.58,205.42,205.5,2536.0,184.3511,184.4139,184.2704,184.3422,2536.0
2020-12-03 13:40:00,205.45,205.48,205.27,205.35,3872.0,184.2973,184.3242,184.1359,184.2076,3872.0
2020-12-03 13:45:00,205.29,205.39,205.19,205.34,6011.0,184.1538,184.2435,184.0641,184.1986,6011.0
2020-12-03 13:50:00,205.21,205.3,205.18,205.2,1608.0,184.082,184.1628,184.0551,184.0731,1608.0
2020-12-03 13:55:00,205.19,205.23,204.95,205.04,5234.0,184.0641,184.1,183.8488,183.9295,5234.0
2020-12-03 14:00:00,205.01,205.28,205.0,205.09,5109.0,183.9026,184.1448,183.8937,183.9744,5109.0
2020-12-03 14:05:00,205.12,205.25,205.09,205.25,3434.0,184.0013,184.1179,183.9744,184.1179,3434.0
2020-12-03 14:10:00,205.32,205.44,205.17,205.17,4852.0,184.1807,184.2883,184.0461,184.0461,4852.0
2020-12-03 14:15:00,205.25,205.34,205.01,205.23,12306.0,184.1179,184.1986,183.9026,184.1,12306.0
2020-12-03 14:20:00,205.06,205.19,205.04,205.08,4304.0,183.9475,184.0641,183.9295,183.9654,4304.0
2020-12-03 14:25:00,204.97,205.19,204.89,205.13,4801.0,183.8667,184.0641,183.795,184.0103,4801.0
2020-12-03 14:30:00,205.02,205.23,205.02,205.1,35094.0,183.9116,184.1,183.9116,183.9834,35094.0
2020-12-03 14:35:00,205.15,205.32,205.09,205.32,2020.0,184.0282,184.1807,183.9744,184.1807,2020.0
2020-12-03 14:40:00,205.33,205.45,205.3,205.34,1895.0,184.1897,184.2973,184.1628,184.1986,1895.0
2020-12-03 14:45:00,205.43,205.48,205.33,205.42,3557.0,184.2794,184.3242,184.1897,184.2704,3557.0
2020-12-03 14:50:00,205.42,205.47,205.35,205.38,2511.0,184.2704,184.3153,184.2076,184.2345,2511.0
2020-12-03 14:55:00,205.42,205.45,205.09,205.32,5527.0,184.2704,184.2973,183.9744,184.1807,5527.0
2020-12-03 15:00:00,205.21,205.33,205.02,205.02,3960.0,184.082,184.1897,183.9116,183.9116,3960.0
2020-12-03 15:05:00,205.03,205.09,204.86,204.96,5309.0,183.9206,183.9744,183.7681,183.8578,5309.0
2020-12-03 15:10:00,204.89,205.19,204.89,205.08,4796.0,183.795,184.0641,183.795,183.9654,4796.0
2020-12-03 15:15:00,205.19,205.41,205.16,205.4,6085.0,184.0641,184.2614,184.0372,184.2525,6085.0
2020-12-03 15:20:00,205.35,205.42,205.24,205.27,5525.0,184.2076,184.2704,184.1089,184.1359,5525.0
2020-12-03 15:25:00,205.26,205.39,205.08,205.27,10148.0,184.1269,184.2435,183.9654,184.1359,10148.0
2020-12-03 15:30:00,205.2,205.27,204.88,204.89,7451.0,184.0731,184.1359,183.786,183.795,7451.0
2020-12-03 15:35:00,204.92,204.94,204.07,204.07,13738.0,183.8219,183.8398,183.0594,183.0594,13738.0
2020-12-03 15:40:00,204.03,204.44,203.62,204.38,13614.0,183.0235,183.3913,182.6557,183.3375,13614.0
2020-12-03 15:45:00,204.44,204.53,204.02,204.03,17536.0,183.3913,183.472,183.0145,183.0235,17536.0
2020-12-03 15:50:00,203.92,203.95,203.19,203.24,30050.0,182.9248,182.9518,182.27,182.3149,30050.0
2020-12-03 15:55:00,203.37,203.53,202.83,203.44,159249.0,182.4315,182.575,181.9471,182.4943,159249.0
2020-12-04 09:30:00,204.41,205.42,204.03,205.3,10159.0,183.3644,184.2704,183.0235,184.1628,10159.0
2020-12-04 09:35:00,205.09,205.38,205.06,205.06,3190.0,183.9744,184.2345,183.9475,183.9475,3190.0
2020-12-04 09:40:00,205.39,205.62,205.22,205.23,2403.0,184.2435,184.4498,184.091,184.1,2403.0
2020-12-04 09:45:00,205.7,205.72,204.98,205.0,3924.0,184.5216,184.5395,183.8757,183.8937,3924.0
2020-12-04 09:50:00,205.02,205.22,204.93,205.17,2789.0,183.9116,184.091,183.8309,184.0461,2789.0
2020-12-04 09:55:00,205.05,205.23,205.02,205.23,1100.0,183.9385,184.1,183.9116,184.1,1100.0
2020-12-04 10:00:00,205.12,205.42,205.1,205.2,3162.0,184.0013,184.2704,183.9834,184.0731,3162.0
2020-12-04 10:05:00,205.18,205.62,205.17,205.62,1002.0,184.0551,184.4498,184.0461,184.4498,1002.0
2020-12-04 10:10:00,205.47,205.59,205.14,205.58,2649.0,184.3153,184.4229,184.0192,184.4139,2649.0
2020-12-04 10:15:00,205.6,205.79,205.38,205.74,3031.0,184.4319,184.6023,184.2345,184.5575,3031.0
2020-12-04 10:20:00,205.53,205.99,205.53,205.91,4228.0,184.3691,184.7817,184.3691,184.71,4228.0
2020-12-04 10:25:00,206.04,206.21,205.93,206.21,1800.0,184.8266,184.9791,184.7279,184.9791,1800.0
2020-12-04 10:30:00,206.14,206.21,205.98,206.09,2666.0,184.9163,184.9791,184.7728,184.8714,2666.0
2020-12-04 10:35:00,206.02,206.15,205.86,206.15,6085.0,184.8086,184.9252,184.6651,184.9252,6085.0
2020-12-04 10:40:00,206.15,206.28,206.08,206.28,2825.0,184.9252,185.0419,184.8625,185.0419,2825.0
2020-12-04 10:45:00,206.5,206.5,205.98,206.13,4569.0,185.2392,185.2392,184.7728,184.9073,4569.0
2020-12-04 10:50:00,205.99,206.45,205.99,206.45,3094.0,184.7817,185.1944,184.7817,185.1944,3094.0
2020-12-04 10:55:00,206.52,206.54,206.21,206.29,11872.0,185.2572,185.2751,184.9791,185.0508,11872.0
2020-12-04 11:00:00,206.31,206.48,206.18,206.39,3919.0,185.0688,185.2213,184.9522,185.1405,3919.0
2020-12-04 11:05:00,206.42,206.48,206.2,206.3,3311.0,185.1675,185.2213,184.9701,185.0598,3311.0
2020-12-04 11:10:00,206.16,206.4,206.16,206.31,4300.0,184.9342,185.1495,184.9342,185.0688,4300.0
2020-12-04 11:15:00,206.14,206.26,206.06,206.26,1355.0,184.9163,185.0239,184.8445,185.0239,1355.0
2020-12-04 11:20:00,206.18,206.21,206.0,206.21,3290.0,184.9522,184.9791,184.7907,184.9791,3290.0
2020-12-04 11:25:00,206.24,206.3,206.02,206.04,4061.0,185.006,185.0598,184.8086,184.8266,4061.0
2020-12-04 11:30:00,206.08,206.3,206.07,206.2,3182.0,184.8625,185.0598,184.8535,184.9701,3182.0
2020-12-04 11:35:00,206.32,206.35,206.2,206.24,5300.0,185.0777,185.1047,184.9701,185.006,5300.0
2020-12-04 11:40:00,206.28,206.29,206.01,206.01,4714.0,185.0419,185.0508,184.7997,184.7997,4714.0
2020-12-04 11:45:00,205.95,206.08,205.91,206.08,1500.0,184.7458,184.8625,184.71,184.8625,1500.0
2020-12-04 11:50:00,206.06,206.36,205.99,206.2,7411.0,184.8445,185.1136,184.7817,184.9701,7411.0
2020-12-04 11:55:00,206.26,206.3,206.03,206.03,3563.0,185.0239,185.0598,184.8176,184.8176,3563.0
2020-12-04 12:00:00,206.07,206.23,206.03,206.15,4039.0,184.8535,184.997,184.8176,184.9252,4039.0
2020-12-04 12:05:00,206.2,206.2,205.81,205.84,6370.0,184.9701,184.9701,184.6203,184.6472,6370.0
2020-12-04 12:10:00,205.86,205.92,205.69,205.72,1664.0,184.6651,184.7189,184.5126,184.5395,1664.0
2020-12-04 12:15:00,205.75,205.88,205.56,205.83,3205.0,184.5664,184.683,184.396,184.6382,3205.0
2020-12-04 12:20:00,205.75,205.85,205.64,205.85,2242.0,184.5664,184.6561,184.4678,184.6561,2242.0
2020-12-04 12:25:00,205.73,205.84,205.73,205.74,1691.0,184.5485,184.6472,184.5485,184.5575,1691.0
2020-12-04 12:30:00,205.64,205.68,205.49,205.59,2949.0,184.4678,184.5036,184.3332,184.4229,2949.0
2020-12-04 12:35:00,205.55,205.56,205.39,205.4,2759.0,184.387,184.396,184.2435,184.2525,2759.0
2020-12-04 12:40:00,205.4,205.53,205.36,205.53,4770.0,184.2525,184.3691,184.2166,184.3691,4770.0
2020-12-04 12:45:00,205.62,205.89,205.5,205.58,9772.0,184.4498,184.692,184.3422,184.4139,9772.0
2020-12-04 12:50:00,205.76,205.83,205.7,205.75,2904.0,184.5754,184.6382,184.5216,184.5664,2904.0
2020-12-04 12:55:00,205.67,205.78,205.54,205.77,4717.0,184.4947,184.5933,184.3781,184.5844,4717.0
2020-12-04 13:00:00,205.77,205.77,205.28,205.33,10084.0,184.5844,184.5844,184.1448,184.1897,10084.0
2020-12-04 13:05:00,205.31,205.58,205.22,205.48,6170.0,184.1717,184.4139,184.091,184.3242,6170.0
2020-12-04 13:10:00,205.48,205.59,205.43,205.58,2829.0,184.3242,184.4229,184.2794,184.4139,2829.0
2020-12-04 13:15:00,205.58,205.64,205.55,205.61,2790.0,184.4139,184.4678,184.387,184.4408,2790.0
2020-12-04 13:20:00,205.54,205.72,205.46,205.63,9135.0,184.3781,184.5395,184.3063,184.4588,9135.0
2020-12-04 13:25:00,205.65,205.77,205.64,205.74,4774.0,184.4767,184.5844,184.4678,184.5575,4774.0
2020-12-04 13:30:00,205.77,205.9,205.77,205.88,3981.0,184.5844,184.701,184.5844,184.683,3981.0
2020-12-04 13:35:00,205.95,206.04,205.87,206.03,3238.0,184.7458,184.8266,184.6741,184.8176,3238.0
2020-12-04 13:40:00,206.01,206.07,205.97,206.01,3113.0,184.7997,184.8535,184.7638,184.7997,3113.0
2020-12-04 13:45:00,206.07,206.19,206.03,206.19,2014.0,184.8535,184.9611,184.8176,184.9611,2014.0
2020-12-04 13:50:00,206.16,206.16,206.04,206.06,4988.0,184.9342,184.9342,184.8266,184.8445,4988.0
2020-12-04 13:55:00,206.02,206.08,205.94,206.02,3853.0,184.8086,184.8625,184.7369,184.8086,3853.0
2020-12-04 14:00:00,205.99,206.12,205.94,206.07,2059.0,184.7817,184.8983,184.7369,184.8535,2059.0
2020-12-04 14:05:00,206.09,206.13,206.05,206.12,2353.0,184.8714,184.9073,184.8355,184.8983,2353.0
2020-12-04 14:10:00,206.08,206.13,206.04,206.12,2033.0,184.8625,184.9073,184.8266,184.8983,2033.0
2020-12-04 14:15:00,206.09,206.19,206.08,206.19,3185.0,184.8714,184.9611,184.8625,184.9611,3185.0
2020-12-04 14:20:00,206.21,206.3,206.14,206.16,4764.0,184.9791,185.0598,184.9163,184.9342,4764.0
2020-12-04 14:25:00,206.21,206.24,206.02,206.06,2600.0,184.9791,185.006,184.8086,184.8445,2600.0
2020-12-04 14:30:00,206.16,206.19,205.99,206.05,3995.0,184.9342,184.9611,184.7817,184.8355,3995.0
2020-12-04 14:35:00,206.05,206.15,205.93,206.15,3968.0,184.8355,184.9252,184.7279,184.9252,3968.0
2020-12-04 14:40:00,206.04,206.23,206.0,206.23,3450.0,184.8266,184.997,184.7907,184.997,3450.0
2020-12-04 14:45:00,206.14,206.24,206.07,206.24,4482.0,184.9163,185.006,184.8535,185.006,4482.0
2020-12-04 14:50:00,206.14,206.29,206.02,206.02,3990.0,184.9163,185.0508,184.8086,184.8086,3990.0
2020-12-04 14:55:00,206.03,206.3,206.03,206.3,4770.0,184.8176,185.0598,184.8176,185.0598,4770.0
2020-12-04 15:00:00,206.34,206.37,206.13,206.16,4913.0,185.0957,185.1226,184.9073,184.9342,4913.0
2020-12-04 15:05:00,206.12,206.25,206.05,206.25,4563.0,184.8983,185.015,184.8355,185.015,4563.0
2020-12-04 15:10:00,206.25,206.27,205.85,206.0,3950.0,185.015,185.0329,184.6561,184.7907,3950.0
2020-12-04 15:15:00,205.94,206.04,205.85,206.04,3430.0,184.7369,184.8266,184.6561,184.8266,3430.0
2020-12-04 15:20:00,205.96,206.1,205.92,206.03,4050.0,184.7548,184.8804,184.7189,184.8176,4050.0
2020-12-04 15:25:00,206.02,206.08,205.73,205.88,4852.0,184.8086,184.8625,184.5485,184.683,4852.0
2020-12-04 15:30:00,205.88,205.95,205.64,205.74,9226.0,184.683,184.7458,184.4678,184.5575,9226.0
2020-12-04 15:35:00,205.72,205.77,205.39,205.39,6851.0,184.5395,184.5844,184.2435,184.2435,6851.0
2020-12-04 15:40:00,205.37,205.89,205.32,205.85,20310.0,184.2256,184.692,184.1807,184.6561,20310.0
2020-12-04 15:45:00,205.77,205.81,205.06,205.06,20846.0,184.5844,184.6203,183.9475,183.9475,20846.0
2020-12-04 15:50:00,205.3,205.65,205.18,205.26,48261.0,184.1628,184.4767,184.0551,184.1269,48261.0
2020-12-04 15:55:00,205.3,205.45,205.01,205.14,128403.0,184.1628,184.2973,183.9026,184.0192,128403.0
2020-12-07 09:30:00,204.6,204.99,204.36,204.62,11185.0,183.5348,183.8847,183.3195,183.5528,11185.0
2020-12-07 09:35:00,204.31,204.41,203.77,203.96,5214.0,183.2747,183.3644,182.7903,182.9607,5214.0
2020-12-07 09:40:00,204.0,204.08,203.62,203.83,3811.0,182.9966,183.0684,182.6557,182.8441,3811.0
2020-12-07 09:45:00,203.86,203.98,203.66,203.85,7638.0,182.871,182.9787,182.6916,182.8621,7638.0
2020-12-07 09:50:00,203.71,203.72,203.0,203.35,3635.0,182.7365,182.7454,182.0996,182.4135,3635.0
2020-12-07 09:55:00,203.38,203.73,203.02,203.73,8789.0,182.4404,182.7544,182.1175,182.7544,8789.0
2020-12-07 10:00:00,203.52,203.52,203.14,203.36,4508.0,182.566,182.566,182.2252,182.4225,4508.0
2020-12-07 10:05:00,203.3,203.57,203.22,203.56,4935.0,182.3687,182.6109,182.2969,182.6019,4935.0
2020-12-07 10:10:00,203.6,204.24,203.6,204.22,3100.0,182.6378,183.2119,182.6378,183.194,3100.0
2020-12-07 10:15:00,204.22,204.46,204.06,204.46,7570.0,183.194,183.4092,183.0504,183.4092,7570.0
2020-12-07 10:20:00,204.51,204.67,204.19,204.2,2841.0,183.4541,183.5976,183.167,183.176,2841.0
2020-12-07 10:25:00,204.28,204.66,204.22,204.35,3333.0,183.2478,183.5887,183.194,183.3106,3333.0
2020-12-07 10:30:00,204.48,204.5,204.15,204.48,4298.0,183.4272,183.4451,183.1312,183.4272,4298.0
2020-12-07 10:35:00,204.39,204.51,204.33,204.42,2180.0,183.3465,183.4541,183.2926,183.3734,2180.0
2020-12-07 10:40:00,204.59,204.6,204.26,204.42,3823.0,183.5259,183.5348,183.2298,183.3734,3823.0
2020-12-07 10:45:00,204.4,204.4,204.15,204.15,5047.0,183.3554,183.3554,183.1312,183.1312,5047.0
2020-12-07 10:50:00,204.12,204.16,203.9,204.02,3055.0,183.1043,183.1401,182.9069,183.0145,3055.0
2020-12-07 10:55:00,203.95,203.95,203.53,203.61,5241.0,182.9518,182.9518,182.575,182.6468,5241.0
2020-12-07 11:00:00,203.62,203.73,203.58,203.64,2854.0,182.6557,182.7544,182.6199,182.6737,2854.0
2020-12-07 11:05:00,203.59,203.71,203.55,203.62,2975.0,182.6288,182.7365,182.5929,182.6557,2975.0
2020-12-07 11:10:00,203.67,203.71,203.49,203.49,2968.0,182.7006,182.7365,182.5391,182.5391,2968.0
2020-12-07 11:15:00,203.42,203.42,203.14,203.16,1523.0,182.4763,182.4763,182.2252,182.2431,1523.0
2020-12-07 11:20:00,203.2,203.46,203.02,203.13,2687.0,182.279,182.5122,182.1175,182.2162,2687.0
2020-12-07 11:25:00,203.23,203.38,203.23,203.38,1000.0,182.3059,182.4404,182.3059,182.4404,1000.0
2020-12-07 11:30:00,203.4,203.49,203.33,203.45,3303.0,182.4584,182.5391,182.3956,182.5032,3303.0
2020-12-07 11:35:00,203.44,203.63,203.42,203.52,4621.0,182.4943,182.6647,182.4763,182.566,4621.0
2020-12-07 11:40:00,203.54,203.54,203.31,203.44,3300.0,182.584,182.584,182.3776,182.4943,3300.0
2020-12-07 11:45:00,203.43,203.43,203.07,203.09,4036.0,182.4853,182.4853,182.1624,182.1803,4036.0
2020-12-07 11:50:00,203.14,203.24,203.13,203.16,1974.0,182.2252,182.3149,182.2162,182.2431,1974.0
2020-12-07 11:55:00,203.18,203.52,203.08,203.52,2367.0,182.261,182.566,182.1713,182.566,2367.0
2020-12-07 12:00:00,203.33,203.65,203.25,203.59,6436.0,182.3956,182.6826,182.3238,182.6288,6436.0
2020-12-07 12:05:00,203.65,203.79,203.56,203.59,2571.0,182.6826,182.8082,182.6019,182.6288,2571.0
2020-12-07 12:10:00,203.56,203.61,203.22,203.22,3353.0,182.6019,182.6468,182.2969,182.2969,3353.0
2020-12-07 12:15:00,203.33,203.43,203.19,203.43,2076.0,182.3956,182.4853,182.27,182.4853,2076.0
2020-12-07 12:20:00,203.32,203.37,203.28,203.29,1745.0,182.3866,182.4315,182.3507,182.3597,1745.0
2020-12-07 12:25:00,203.37,203.4,203.24,203.37,4213.0,182.4315,182.4584,182.3149,182.4315,4213.0
2020-12-07 12:30:00,203.33,203.35,203.18,203.24,3217.0,182.3956,182.4135,182.261,182.3149,3217.0
2020-12-07 12:35:00,203.31,203.31,203.03,203.04,3662.0,182.3776,182.3776,182.1265,182.1354,3662.0
2020-12-07 12:40:00,203.08,203.22,203.05,203.17,1932.0,182.1713,182.2969,182.1444,182.2521,1932.0
2020-12-07 12:45:00,203.25,203.25,203.06,203.06,3349.0,182.3238,182.3238,182.1534,182.1534,3349.0
2020-12-07 12:50:00,203.04,203.05,202.69,202.69,2175.0,182.1354,182.1444,181.8215,181.8215,2175.0
2020-12-07 12:55:00,202.72,202.82,202.62,202.62,2029.0,181.8484,181.9381,181.7587,181.7587,2029.0
2020-12-07 13:00:00,202.63,202.85,202.6,202.85,2315.0,181.7677,181.965,181.7407,181.965,2315.0
2020-12-07 13:05:00,202.79,202.85,202.71,202.82,3557.0,181.9112,181.965,181.8394,181.9381,3557.0
2020-12-07 13:10:00,202.76,202.8,202.47,202.47,4928.0,181.8843,181.9202,181.6241,181.6241,4928.0
2020-12-07 13:15:00,202.43,202.72,202.42,202.51,3342.0,181.5883,181.8484,181.5793,181.66,3342.0
2020-12-07 13:20:00,202.54,202.87,202.54,202.87,1500.0,181.6869,181.983,181.6869,181.983,1500.0
2020-12-07 13:25:00,202.76,202.88,202.56,202.63,6220.0,181.8843,181.9919,181.7049,181.7677,6220.0
2020-12-07 13:30:00,202.66,202.72,202.53,202.63,7198.0,181.7946,181.8484,181.678,181.7677,7198.0
2020-12-07 13:35:00,202.59,202.75,202.59,202.62,4151.0,181.7318,181.8753,181.7318,181.7587,4151.0
2020-12-07 13:40:00,202.62,202.63,202.14,202.24,6470.0,181.7587,181.7677,181.3281,181.4178,6470.0
2020-12-07 13:45:00,202.24,202.32,202.08,202.25,14507.0,181.4178,181.4896,181.2743,181.4268,14507.0
2020-12-07 13:50:00,202.29,202.51,202.29,202.49,5261.0,181.4627,181.66,181.4627,181.6421,5261.0
2020-12-07 13:55:00,202.47,202.47,202.24,202.32,3438.0,181.6241,181.6241,181.4178,181.4896,3438.0
2020-12-07 14:00:00,202.34,202.49,202.23,202.49,8094.0,181.5075,181.6421,181.4088,181.6421,8094.0
2020-12-07 14:05:00,202.48,202.64,202.42,202.64,5123.0,181.6331,181.7766,181.5793,181.7766,5123.0
2020-12-07 14:10:00,202.69,202.69,202.5,202.6,3720.0,181.8215,181.8215,181.651,181.7407,3720.0
2020-12-07 14:15:00,202.6,202.77,202.54,202.71,3354.0,181.7407,181.8932,181.6869,181.8394,3354.0
2020-12-07 14:20:00,202.72,202.86,202.68,202.81,4235.0,181.8484,181.974,181.8125,181.9291,4235.0
2020-12-07 14:25:00,202.84,203.06,202.84,203.06,3801.0,181.956,182.1534,181.956,182.1534,3801.0
2020-12-07 14:30:00,203.07,203.17,203.01,203.06,5758.0,182.1624,182.2521,182.1085,182.1534,5758.0
2020-12-07 14:35:00,203.06,203.12,202.96,203.02,2200.0,182.1534,182.2072,182.0637,182.1175,2200.0
2020-12-07 14:40:00,203.1,203.34,203.1,203.28,3914.0,182.1893,182.4046,182.1893,182.3507,3914.0
2020-12-07 14:45:00,203.28,203.36,203.23,203.35,3889.0,182.3507,182.4225,182.3059,182.4135,3889.0
2020-12-07 14:50:00,203.34,203.49,203.17,203.18,7739.0,182.4046,182.5391,182.2521,182.261,7739.0
2020-12-07 14:55:00,203.1,203.23,203.05,203.05,3910.0,182.1893,182.3059,182.1444,182.1444,3910.0
2020-12-07 15:00:00,203.06,203.42,203.05,203.33,5677.0,182.1534,182.4763,182.1444,182.3956,5677.0
2020-12-07 15:05:00,203.37,203.44,203.21,203.28,6253.0,182.4315,182.4943,182.2879,182.3507,6253.0
2020-12-07 15:10:00,203.28,203.36,203.1,203.15,7476.0,182.3507,182.4225,182.1893,182.2341,7476.0
2020-12-07 15:15:00,203.16,203.22,202.85,202.88,6905.0,182.2431,182.2969,181.965,181.9919,6905.0
2020-12-07 15:20:00,202.8,202.99,202.75,202.77,8129.0,181.9202,182.0906,181.8753,181.8932,8129.0
2020-12-07 15:25:00,202.77,202.94,202.62,202.77,12933.0,181.8932,182.0457,181.7587,181.8932,12933.0
2020-12-07 15:30:00,202.77,203.04,202.68,202.9,12585.0,181.8932,182.1354,181.8125,182.0099,12585.0
2020-12-07 15:35:00,202.92,203.0,202.41,202.42,20138.0,182.0278,182.0996,181.5703,181.5793,20138.0
2020-12-07 15:40:00,202.42,202.55,202.02,202.07,19244.0,181.5793,181.6959,181.2205,181.2653,19244.0
2020-12-07 15:45:00,202.06,202.14,201.56,201.56,24547.0,181.2563,181.3281,180.8078,180.8078,24547.0
2020-12-07 15:50:00,201.58,202.51,201.4,202.49,29867.0,180.8258,181.66,180.6643,181.6421,29867.0
2020-12-07 15:55:00,202.49,202.91,202.44,202.65,44914.0,181.6421,182.0188,181.5972,181.7856,44914.0
2020-12-08 09:30:00,202.0,202.52,201.7,202.02,24130.0,181.2025,181.669,180.9334,181.2205,24130.0
2020-12-08 09:35:00,202.26,202.98,201.92,202.98,6173.0,181.4358,182.0816,181.1308,182.0816,6173.0
2020-12-08 09:40:00,202.73,203.06,202.57,203.05,13112.0,181.8574,182.1534,181.7138,182.1444,13112.0
2020-12-08 09:45:00,202.98,203.71,202.98,203.49,11213.0,182.0816,182.7365,182.0816,182.5391,11213.0
2020-12-08 09:50:00,203.58,203.87,203.53,203.86,5300.0,182.6199,182.88,182.575,182.871,5300.0
2020-12-08 09:55:00,203.96,204.38,203.96,204.38,6198.0,182.9607,183.3375,182.9607,183.3375,6198.0
2020-12-08 10:00:00,204.18,204.33,203.78,203.82,6443.0,183.1581,183.2926,182.7993,182.8351,6443.0
2020-12-08 10:05:00,203.91,204.71,203.8,204.7,6250.0,182.9159,183.6335,182.8172,183.6245,6250.0
2020-12-08 10:10:00,204.81,205.43,204.65,205.06,18531.0,183.7232,184.2794,183.5797,183.9475,18531.0
2020-12-08 10:15:00,205.05,205.34,204.88,205.33,5537.0,183.9385,184.1986,183.786,184.1897,5537.0
2020-12-08 10:20:00,205.31,205.31,205.01,205.01,3368.0,184.1717,184.1717,183.9026,183.9026,3368.0
2020-12-08 10:25:00,204.67,205.1,204.67,205.1,2847.0,183.5976,183.9834,183.5976,183.9834,2847.0
2020-12-08 10:30:00,205.13,205.44,204.89,205.41,6397.0,184.0103,184.2883,183.795,184.2614,6397.0
2020-12-08 10:35:00,205.39,205.5,205.22,205.24,7159.0,184.2435,184.3422,184.091,184.1089,7159.0
2020-12-08 10:40:00,205.31,205.32,205.18,205.23,3774.0,184.1717,184.1807,184.0551,184.1,3774.0
2020-12-08 10:45:00,205.22,205.32,204.99,205.17,4174.0,184.091,184.1807,183.8847,184.0461,4174.0
2020-12-08 10:50:00,205.16,205.45,204.94,205.27,5236.0,184.0372,184.2973,183.8398,184.1359,5236.0
2020-12-08 10:55:00,205.25,205.38,205.18,205.34,5618.0,184.1179,184.2345,184.0551,184.1986,5618.0
2020-12-08 11:00:00,205.34,205.77,205.3,205.77,7581.0,184.1986,184.5844,184.1628,184.5844,7581.0
2020-12-08 11:05:00,205.72,205.96,205.58,205.61,7502.0,184.5395,184.7548,184.4139,184.4408,7502.0
2020-12-08 11:10:00,205.52,205.71,205.52,205.55,6692.0,184.3601,184.5306,184.3601,184.387,6692.0
2020-12-08 11:15:00,205.59,205.98,205.47,205.92,5980.0,184.4229,184.7728,184.3153,184.7189,5980.0
2020-12-08 11:20:00,205.98,206.11,205.83,205.91,5185.0,184.7728,184.8894,184.6382,184.71,5185.0
2020-12-08 11:25:00,205.99,206.15,205.92,206.05,5062.0,184.7817,184.9252,184.7189,184.8355,5062.0
2020-12-08 11:30:00,206.26,206.26,205.89,206.08,6838.0,185.0239,185.0239,184.692,184.8625,6838.0
2020-12-08 11:35:00,206.06,206.13,205.91,206.01,4512.0,184.8445,184.9073,184.71,184.7997,4512.0
2020-12-08 11:40:00,206.02,206.02,205.76,205.85,5724.0,184.8086,184.8086,184.5754,184.6561,5724.0
2020-12-08 11:45:00,205.84,206.01,205.76,205.82,4138.0,184.6472,184.7997,184.5754,184.6292,4138.0
2020-12-08 11:50:00,205.82,205.92,205.78,205.89,4861.0,184.6292,184.7189,184.5933,184.692,4861.0
2020-12-08 11:55:00,205.89,206.02,205.79,206.0,4426.0,184.692,184.8086,184.6023,184.7907,4426.0
2020-12-08 12:00:00,205.95,205.96,205.35,205.38,5669.0,184.7458,184.7548,184.2076,184.2345,5669.0
2020-12-08 12:05:00,205.41,205.61,205.37,205.53,3811.0,184.2614,184.4408,184.2256,184.3691,3811.0
2020-12-08 12:10:00,205.56,205.74,205.54,205.6,3284.0,184.396,184.5575,184.3781,184.4319,3284.0
2020-12-08 12:15:00,205.53,205.59,205.33,205.51,3511.0,184.3691,184.4229,184.1897,184.3511,3511.0
2020-12-08 12:20:00,205.53,205.68,205.5,205.55,3209.0,184.3691,184.5036,184.3422,184.387,3209.0
2020-12-08 12:25:00,205.56,205.66,205.39,205.61,5380.0,184.396,184.4857,184.2435,184.4408,5380.0
2020-12-08 12:30:00,205.57,205.88,205.5,205.85,3506.0,184.405,184.683,184.3422,184.6561,3506.0
2020-12-08 12:35:00,205.81,205.93,205.79,205.86,2689.0,184.6203,184.7279,184.6023,184.6651,2689.0
2020-12-08 12:40:00,205.85,206.1,205.78,205.95,5047.0,184.6561,184.8804,184.5933,184.7458,5047.0
2020-12-08 12:45:00,205.98,206.1,205.79,206.09,5525.0,184.7728,184.8804,184.6023,184.8714,5525.0
2020-12-08 12:50:00,206.09,206.22,206.09,206.1,5102.0,184.8714,184.988,184.8714,184.8804,5102.0
2020-12-08 12:55:00,206.09,206.36,206.07,206.08,4653.0,184.8714,185.1136,184.8535,184.8625,4653.0
2020-12-08 13:00:00,206.08,206.22,206.02,206.14,3820.0,184.8625,184.988,184.8086,184.9163,3820.0
2020-12-08 13:05:00,206.09,206.14,205.9,206.04,3003.0,184.8714,184.9163,184.701,184.8266,3003.0
2020-12-08 13:10:00,205.96,206.09,205.96,206.05,1801.0,184.7548,184.8714,184.7548,184.8355,1801.0
2020-12-08 13:15:00,206.03,206.27,206.03,206.19,3774.0,184.8176,185.0329,184.8176,184.9611,3774.0
2020-12-08 13:20:00,206.21,206.23,206.04,206.18,12818.0,184.9791,184.997,184.8266,184.9522,12818.0
2020-12-08 13:25:00,206.2,206.33,206.14,206.14,3015.0,184.9701,185.0867,184.9163,184.9163,3015.0
2020-12-08 13:30:00,206.2,206.23,206.05,206.23,3211.0,184.9701,184.997,184.8355,184.997,3211.0
2020-12-08 13:35:00,206.17,206.32,206.11,206.15,3603.0,184.9432,185.0777,184.8894,184.9252,3603.0
2020-12-08 13:40:00,206.18,206.38,206.18,206.31,2277.0,184.9522,185.1316,184.9522,185.0688,2277.0
2020-12-08 13:45:00,206.33,206.33,206.12,206.3,2629.0,185.0867,185.0867,184.8983,185.0598,2629.0
2020-12-08 13:50:00,206.29,206.41,206.24,206.31,4009.0,185.0508,185.1585,185.006,185.0688,4009.0
2020-12-08 13:55:00,206.32,206.32,206.13,206.22,2936.0,185.0777,185.0777,184.9073,184.988,2936.0
2020-12-08 14:00:00,206.22,206.22,206.06,206.18,3505.0,184.988,184.988,184.8445,184.9522,3505.0
2020-12-08 14:05:00,206.23,206.23,206.08,206.11,7435.0,184.997,184.997,184.8625,184.8894,7435.0
2020-12-08 14:10:00,206.11,206.18,206.01,206.18,2845.0,184.8894,184.9522,184.7997,184.9522,2845.0
2020-12-08 14:15:00,206.15,206.18,206.07,206.11,2751.0,184.9252,184.9522,184.8535,184.8894,2751.0
2020-12-08 14:20:00,206.1,206.31,206.09,206.24,13366.0,184.8804,185.0688,184.8714,185.006,13366.0
2020-12-08 14:25:00,206.2,206.61,206.2,206.49,4233.0,184.9701,185.3379,184.9701,185.2302,4233.0
2020-12-08 14:30:00,206.48,206.59,206.42,206.42,3104.0,185.2213,185.3199,185.1675,185.1675,3104.0
2020-12-08 14:35:00,206.41,206.42,206.2,206.2,3724.0,185.1585,185.1675,184.9701,184.9701,3724.0
2020-12-08 14:40:00,206.22,206.25,206.02,206.02,3348.0,184.988,185.015,184.8086,184.8086,3348.0
2020-12-08 14:45:00,206.06,206.13,205.87,205.96,4314.0,184.8445,184.9073,184.6741,184.7548,4314.0
2020-12-08 14:50:00,205.88,205.98,205.74,205.82,4071.0,184.683,184.7728,184.5575,184.6292,4071.0
2020-12-08 14:55:00,205.81,205.95,205.77,205.81,2536.0,184.6203,184.7458,184.5844,184.6203,2536.0
2020-12-08 15:00:00,205.85,206.05,205.82,205.91,3137.0,184.6561,184.8355,184.6292,184.71,3137.0
2020-12-08 15:05:00,205.89,205.98,205.86,205.9,3079.0,184.692,184.7728,184.6651,184.701,3079.0
2020-12-08 15:10:00,205.98,206.02,205.86,205.95,3426.0,184.7728,184.8086,184.6651,184.7458,3426.0
2020-12-08 15:15:00,206.03,206.14,206.01,206.05,4808.0,184.8176,184.9163,184.7997,184.8355,4808.0
2020-12-08 15:20:00,205.99,206.02,205.84,206.01,3463.0,184.7817,184.8086,184.6472,184.7997,3463.0
2020-12-08 15:25:00,206.01,206.13,205.9,206.06,5848.0,184.7997,184.9073,184.701,184.8445,5848.0
2020-12-08 15:30:00,206.14,206.16,206.01,206.01,5481.0,184.9163,184.9342,184.7997,184.7997,5481.0
2020-12-08 15:35:00,206.02,206.06,205.9,206.06,7631.0,184.8086,184.8445,184.701,184.8445,7631.0
2020-12-08 15:40:00,206.04,206.15,205.97,206.07,8404.0,184.8266,184.9252,184.7638,184.8535,8404.0
2020-12-08 15:45:00,206.08,206.29,206.08,206.15,7703.0,184.8625,185.0508,184.8625,184.9252,7703.0
2020-12-08 15:50:00,206.08,206.34,206.04,206.34,14126.0,184.8625,185.0957,184.8266,185.0957,14126.0
2020-12-08 15:55:00,206.28,206.44,206.2,206.29,49579.0,185.0419,185.1854,184.9701,185.0508,49579.0
2020-12-09 09:30:00,206.7,208.2,206.27,208.2,21162.0,185.4186,186.7642,185.0329,186.7642,21162.0
2020-12-09 09:35:00,207.99,208.48,207.8,208.08,9650.0,186.5758,187.0154,186.4054,186.6565,9650.0
2020-12-09 09:40:00,208.04,208.28,207.78,208.14,7394.0,186.6207,186.8359,186.3874,186.7104,7394.0
2020-12-09 09:45:00,208.28,208.3,208.07,208.3,11078.0,186.8359,186.8539,186.6476,186.8539,11078.0
2020-12-09 09:50:00,208.29,208.58,207.78,207.91,10692.0,186.8449,187.1051,186.3874,186.504,10692.0
2020-12-09 09:55:00,207.92,208.07,207.18,207.46,11249.0,186.513,186.6476,185.8492,186.1004,11249.0
2020-12-09 10:00:00,207.4,207.45,206.79,207.0,5138.0,186.0466,186.0914,185.4994,185.6877,5138.0
2020-12-09 10:05:00,207.0,207.41,206.99,206.99,3765.0,185.6877,186.0555,185.6788,185.6788,3765.0
2020-12-09 10:10:00,207.02,207.02,206.07,206.76,3665.0,185.7057,185.7057,184.8535,185.4724,3665.0
2020-12-09 10:15:00,206.65,207.15,206.65,206.92,3520.0,185.3738,185.8223,185.3738,185.616,3520.0
2020-12-09 10:20:00,206.91,206.91,206.38,206.38,1990.0,185.607,185.607,185.1316,185.1316,1990.0
2020-12-09 10:25:00,206.49,206.94,206.48,206.94,3670.0,185.2302,185.6339,185.2213,185.6339,3670.0
2020-12-09 10:30:00,206.89,207.33,206.87,207.07,9192.0,185.5891,185.9838,185.5711,185.7505,9192.0
2020-12-09 10:35:00,207.13,207.15,206.8,207.03,6789.0,185.8044,185.8223,185.5083,185.7146,6789.0
2020-12-09 10:40:00,207.09,207.71,207.06,207.63,11161.0,185.7685,186.3246,185.7416,186.2529,11161.0
2020-12-09 10:45:00,207.63,207.78,207.26,207.31,13565.0,186.2529,186.3874,185.921,185.9658,13565.0
2020-12-09 10:50:00,206.8,207.19,206.8,206.88,1400.0,185.5083,185.8582,185.5083,185.5801,1400.0
2020-12-09 10:55:00,206.82,207.15,206.75,207.15,1041.0,185.5263,185.8223,185.4635,185.8223,1041.0
2020-12-09 11:00:00,207.08,207.08,206.34,206.7,5431.0,185.7595,185.7595,185.0957,185.4186,5431.0
2020-12-09 11:05:00,206.67,206.67,206.31,206.48,2965.0,185.3917,185.3917,185.0688,185.2213,2965.0
2020-12-09 11:10:00,206.44,206.52,206.42,206.52,1200.0,185.1854,185.2572,185.1675,185.2572,1200.0
2020-12-09 11:15:00,206.39,206.41,206.19,206.28,1623.0,185.1405,185.1585,184.9611,185.0419,1623.0
2020-12-09 11:20:00,206.18,206.59,206.12,206.55,1996.0,184.9522,185.3199,184.8983,185.2841,1996.0
2020-12-09 11:25:00,206.67,206.74,206.46,206.69,2144.0,185.3917,185.4545,185.2033,185.4097,2144.0
2020-12-09 11:30:00,206.6,206.76,206.43,206.51,2650.0,185.3289,185.4724,185.1764,185.2482,2650.0
2020-12-09 11:35:00,206.53,206.88,206.52,206.56,12029.0,185.2661,185.5801,185.2572,185.293,12029.0
2020-12-09 11:40:00,206.63,206.77,206.62,206.64,1144.0,185.3558,185.4814,185.3469,185.3648,1144.0
2020-12-09 11:45:00,206.74,206.9,206.57,206.57,1647.0,185.4545,185.598,185.302,185.302,1647.0
2020-12-09 11:50:00,206.67,206.9,206.56,206.9,1439.0,185.3917,185.598,185.293,185.598,1439.0
2020-12-09 11:55:00,206.88,207.15,206.68,206.94,1823.0,185.5801,185.8223,185.4007,185.6339,1823.0
2020-12-09 12:00:00,206.87,206.95,206.82,206.88,2622.0,185.5711,185.6429,185.5263,185.5801,2622.0
2020-12-09 12:05:00,207.03,207.15,206.95,207.1,2591.0,185.7146,185.8223,185.6429,185.7774,2591.0
2020-12-09 12:10:00,207.04,207.22,206.89,207.22,2714.0,185.7236,185.8851,185.5891,185.8851,2714.0
2020-12-09 12:15:00,207.29,207.49,207.09,207.26,4699.0,185.9479,186.1273,185.7685,185.921,4699.0
2020-12-09 12:20:00,207.07,207.07,206.89,207.07,2890.0,185.7505,185.7505,185.5891,185.7505,2890.0
2020-12-09 12:25:00,207.03,207.21,207.03,207.1,943.0,185.7146,185.8761,185.7146,185.7774,943.0
2020-12-09 12:30:00,207.15,207.25,206.96,207.22,2631.0,185.8223,185.912,185.6519,185.8851,2631.0
2020-12-09 12:35:00,207.22,207.22,207.0,207.0,1811.0,185.8851,185.8851,185.6877,185.6877,1811.0
2020-12-09 12:40:00,207.08,207.13,206.98,206.99,2535.0,185.7595,185.8044,185.6698,185.6788,2535.0
2020-12-09 12:45:00,207.05,207.36,207.04,207.19,5155.0,185.7326,186.0107,185.7236,185.8582,5155.0
2020-12-09 12:50:00,207.03,207.18,206.94,207.12,2400.0,185.7146,185.8492,185.6339,185.7954,2400.0
2020-12-09 12:55:00,207.14,207.3,207.1,207.27,1588.0,185.8133,185.9568,185.7774,185.9299,1588.0
2020-12-09 13:00:00,207.13,207.16,206.83,206.84,1600.0,185.8044,185.8313,185.5352,185.5442,1600.0
2020-12-09 13:05:00,206.77,207.2,206.75,207.14,2221.0,185.4814,185.8671,185.4635,185.8133,2221.0
2020-12-09 13:10:00,207.09,207.09,206.82,206.86,1850.0,185.7685,185.7685,185.5263,185.5621,1850.0
2020-12-09 13:15:00,206.82,206.93,206.66,206.8,2620.0,185.5263,185.6249,185.3827,185.5083,2620.0
2020-12-09 13:20:00,206.85,206.85,206.67,206.81,1970.0,185.5532,185.5532,185.3917,185.5173,1970.0
2020-12-09 13:25:00,206.82,207.05,206.71,207.05,3397.0,185.5263,185.7326,185.4276,185.7326,3397.0
2020-12-09 13:30:00,207.02,207.04,206.64,206.64,3472.0,185.7057,185.7236,185.3648,185.3648,3472.0
2020-12-09 13:35:00,206.75,206.94,206.49,206.71,3800.0,185.4635,185.6339,185.2302,185.4276,3800.0
2020-12-09 13:40:00,206.57,206.77,206.41,206.68,1871.0,185.302,185.4814,185.1585,185.4007,1871.0
2020-12-09 13:45:00,206.73,206.77,206.52,206.77,2312.0,185.4455,185.4814,185.2572,185.4814,2312.0
2020-12-09 13:50:00,206.75,206.75,206.54,206.64,1454.0,185.4635,185.4635,185.2751,185.3648,1454.0
2020-12-09 13:55:00,206.65,206.65,206.17,206.51,4049.0,185.3738,185.3738,184.9432,185.2482,4049.0
2020-12-09 14:00:00,206.56,207.27,206.53,207.03,6747.0,185.293,185.9299,185.2661,185.7146,6747.0
2020-12-09 14:05:00,207.03,207.08,206.78,206.9,2626.0,185.7146,185.7595,185.4904,185.598,2626.0
2020-12-09 14:10:00,206.87,206.92,206.69,206.81,4931.0,185.5711,185.616,185.4097,185.5173,4931.0
2020-12-09 14:15:00,206.75,206.86,206.6,206.75,4426.0,185.4635,185.5621,185.3289,185.4635,4426.0
2020-12-09 14:20:00,206.75,207.21,206.64,207.21,3595.0,185.4635,185.8761,185.3648,185.8761,3595.0
2020-12-09 14:25:00,207.21,207.23,206.95,207.12,13666.0,185.8761,185.8941,185.6429,185.7954,13666.0
2020-12-09 14:30:00,206.97,207.07,206.82,206.94,1942.0,185.6608,185.7505,185.5263,185.6339,1942.0
2020-12-09 14:35:00,206.86,206.87,206.68,206.68,3960.0,185.5621,185.5711,185.4007,185.4007,3960.0
2020-12-09 14:40:00,206.7,206.82,206.38,206.4,2687.0,185.4186,185.5263,185.1316,185.1495,2687.0
2020-12-09 14:45:00,206.55,206.82,206.51,206.61,2882.0,185.2841,185.5263,185.2482,185.3379,2882.0
2020-12-09 14:50:00,206.55,206.56,206.23,206.44,2502.0,185.2841,185.293,184.997,185.1854,2502.0
2020-12-09 14:55:00,206.36,206.53,206.34,206.53,4920.0,185.1136,185.2661,185.0957,185.2661,4920.0
2020-12-09 15:00:00,206.63,206.78,206.48,206.78,3322.0,185.3558,185.4904,185.2213,185.4904,3322.0
2020-12-09 15:05:00,206.79,207.06,206.79,207.03,1521.0,185.4994,185.7416,185.4994,185.7146,1521.0
2020-12-09 15:10:00,206.93,207.06,206.49,206.49,16341.0,185.6249,185.7416,185.2302,185.2302,16341.0
2020-12-09 15:15:00,206.49,206.6,206.36,206.47,3956.0,185.2302,185.3289,185.1136,185.2123,3956.0
2020-12-09 15:20:00,206.5,206.53,206.05,206.11,6528.0,185.2392,185.2661,184.8355,184.8894,6528.0
2020-12-09 15:25:00,206.11,206.4,206.0,206.31,7305.0,184.8894,185.1495,184.7907,185.0688,7305.0
2020-12-09 15:30:00,206.32,206.74,206.32,206.74,5393.0,185.0777,185.4545,185.0777,185.4545,5393.0
2020-12-09 15:35:00,206.71,206.71,206.18,206.38,8573.0,185.4276,185.4276,184.9522,185.1316,8573.0
2020-12-09 15:40:00,206.46,206.72,206.46,206.72,7612.0,185.2033,185.4366,185.2033,185.4366,7612.0
2020-12-09 15:45:00,206.78,207.03,206.53,206.53,13507.0,185.4904,185.7146,185.2661,185.2661,13507.0
2020-12-09 15:50:00,206.42,207.08,206.31,206.92,19186.0,185.1675,185.7595,185.0688,185.616,19186.0
2020-12-09 15:55:00,206.87,207.17,206.48,206.48,121523.0,185.5711,185.8402,185.2213,185.2213,121523.0
2020-12-10 09:30:00,205.65,206.18,204.76,205.22,11259.0,184.4767,184.9522,183.6784,184.091,11259.0
2020-12-10 09:35:00,205.01,205.73,204.8,205.22,3965.0,183.9026,184.5485,183.7142,184.091,3965.0
2020-12-10 09:40:00,205.28,206.13,205.28,205.56,6700.0,184.1448,184.9073,184.1448,184.396,6700.0
2020-12-10 09:45:00,205.56,205.96,205.52,205.57,7092.0,184.396,184.7548,184.3601,184.405,7092.0
2020-12-10 09:50:00,205.71,205.84,205.47,205.64,2536.0,184.5306,184.6472,184.3153,184.4678,2536.0
2020-12-10 09:55:00,205.8,205.96,205.62,205.82,2650.0,184.6113,184.7548,184.4498,184.6292,2650.0
2020-12-10 10:00:00,205.74,205.74,205.29,205.29,2142.0,184.5575,184.5575,184.1538,184.1538,2142.0
2020-12-10 10:05:00,205.4,205.62,205.19,205.45,4721.0,184.2525,184.4498,184.0641,184.2973,4721.0
2020-12-10 10:10:00,205.38,205.38,205.13,205.27,2529.0,184.2345,184.2345,184.0103,184.1359,2529.0
2020-12-10 10:15:00,205.11,205.18,204.69,204.82,3506.0,183.9923,184.0551,183.6156,183.7322,3506.0
2020-12-10 10:20:00,204.92,204.99,204.61,204.62,2824.0,183.8219,183.8847,183.5438,183.5528,2824.0
2020-12-10 10:25:00,204.49,204.52,203.87,204.01,4336.0,183.4362,183.4631,182.88,183.0056,4336.0
2020-12-10 10:30:00,203.96,204.0,203.33,203.4,3528.0,182.9607,182.9966,182.3956,182.4584,3528.0
2020-12-10 10:35:00,203.27,203.55,203.27,203.27,5714.0,182.3418,182.5929,182.3418,182.3418,5714.0
2020-12-10 10:40:00,203.31,203.36,203.04,203.24,4057.0,182.3776,182.4225,182.1354,182.3149,4057.0
2020-12-10 10:45:00,203.36,203.43,203.22,203.43,2886.0,182.4225,182.4853,182.2969,182.4853,2886.0
2020-12-10 10:50:00,203.5,203.95,203.46,203.95,3771.0,182.5481,182.9518,182.5122,182.9518,3771.0
2020-12-10 10:55:00,203.86,203.86,203.57,203.67,3531.0,182.871,182.871,182.6109,182.7006,3531.0
2020-12-10 11:00:00,203.7,203.72,203.43,203.52,3690.0,182.7275,182.7454,182.4853,182.566,3690.0
2020-12-10 11:05:00,203.47,203.47,203.03,203.05,4175.0,182.5212,182.5212,182.1265,182.1444,4175.0
2020-12-10 11:10:00,203.01,203.19,202.96,203.15,2325.0,182.1085,182.27,182.0637,182.2341,2325.0
2020-12-10 11:15:00,203.25,203.3,203.16,203.21,1895.0,182.3238,182.3687,182.2431,182.2879,1895.0
2020-12-10 11:20:00,203.38,203.65,203.28,203.65,2227.0,182.4404,182.6826,182.3507,182.6826,2227.0
2020-12-10 11:25:00,203.65,203.65,203.43,203.5,3771.0,182.6826,182.6826,182.4853,182.5481,3771.0
2020-12-10 11:30:00,203.5,203.52,203.17,203.21,4125.0,182.5481,182.566,182.2521,182.2879,4125.0
2020-12-10 11:35:00,203.18,203.29,202.96,203.07,3053.0,182.261,182.3597,182.0637,182.1624,3053.0
2020-12-10 11:40:00,202.98,203.13,202.9,203.13,1998.0,182.0816,182.2162,182.0099,182.2162,1998.0
2020-12-10 11:45:00,202.96,203.05,202.75,203.05,1809.0,182.0637,182.1444,181.8753,182.1444,1809.0
2020-12-10 11:50:00,202.93,202.93,202.61,202.67,2279.0,182.0368,182.0368,181.7497,181.8035,2279.0
2020-12-10 11:55:00,202.55,202.69,202.55,202.56,1907.0,181.6959,181.8215,181.6959,181.7049,1907.0
2020-12-10 12:00:00,202.48,202.6,202.37,202.42,8202.0,181.6331,181.7407,181.5344,181.5793,8202.0
2020-12-10 12:05:00,202.42,202.48,202.32,202.43,8733.0,181.5793,181.6331,181.4896,181.5883,8733.0
2020-12-10 12:10:00,202.44,202.47,202.32,202.38,13992.0,181.5972,181.6241,181.4896,181.5434,13992.0
2020-12-10 12:15:00,202.38,202.44,202.36,202.4,18028.0,181.5434,181.5972,181.5255,181.5613,18028.0
2020-12-10 12:20:00,202.4,202.45,202.14,202.33,8565.0,181.5613,181.6062,181.3281,181.4985,8565.0
2020-12-10 12:25:00,202.4,202.42,202.25,202.36,4370.0,181.5613,181.5793,181.4268,181.5255,4370.0
2020-12-10 12:30:00,202.34,202.46,202.29,202.43,9304.0,181.5075,181.6152,181.4627,181.5883,9304.0
2020-12-10 12:35:00,202.43,202.44,202.35,202.4,4430.0,181.5883,181.5972,181.5165,181.5613,4430.0
2020-12-10 12:40:00,202.4,202.59,202.26,202.39,34605.0,181.5613,181.7318,181.4358,181.5524,34605.0
2020-12-10 12:45:00,202.33,202.46,202.32,202.38,15991.0,181.4985,181.6152,181.4896,181.5434,15991.0
2020-12-10 12:50:00,202.35,202.39,202.25,202.3,3888.0,181.5165,181.5524,181.4268,181.4716,3888.0
2020-12-10 12:55:00,202.27,203.03,202.2,203.01,17888.0,181.4447,182.1265,181.3819,182.1085,17888.0
2020-12-10 13:00:00,202.99,202.99,202.68,202.86,3432.0,182.0906,182.0906,181.8125,181.974,3432.0
2020-12-10 13:05:00,202.87,203.14,202.87,203.14,2862.0,181.983,182.2252,181.983,182.2252,2862.0
2020-12-10 13:10:00,203.1,203.44,203.08,203.42,2707.0,182.1893,182.4943,182.1713,182.4763,2707.0
2020-12-10 13:15:00,203.44,203.52,203.07,203.26,8759.0,182.4943,182.566,182.1624,182.3328,8759.0
2020-12-10 13:20:00,203.22,203.31,203.11,203.27,10099.0,182.2969,182.3776,182.1982,182.3418,10099.0
2020-12-10 13:25:00,203.3,203.33,203.08,203.24,4028.0,182.3687,182.3956,182.1713,182.3149,4028.0
2020-12-10 13:30:00,203.22,203.27,203.0,203.16,3053.0,182.2969,182.3418,182.0996,182.2431,3053.0
2020-12-10 13:35:00,203.1,203.18,203.08,203.12,3049.0,182.1893,182.261,182.1713,182.2072,3049.0
2020-12-10 13:40:00,203.04,203.04,202.82,202.82,6260.0,182.1354,182.1354,181.9381,181.9381,6260.0
2020-12-10 13:45:00,202.82,202.86,202.68,202.81,6096.0,181.9381,181.974,181.8125,181.9291,6096.0
2020-12-10 13:50:00,202.73,202.88,202.67,202.67,3464.0,181.8574,181.9919,181.8035,181.8035,3464.0
2020-12-10 13:55:00,202.73,202.73,202.42,202.6,3839.0,181.8574,181.8574,181.5793,181.7407,3839.0
2020-12-10 14:00:00,202.66,202.66,202.41,202.41,2901.0,181.7946,181.7946,181.5703,181.5703,2901.0
2020-12-10 14:05:00,202.43,202.43,201.93,202.0,10741.0,181.5883,181.5883,181.1397,181.2025,10741.0
2020-12-10 14:10:00,201.93,201.95,201.7,201.8,5454.0,181.1397,181.1577,180.9334,181.0231,5454.0
2020-12-10 14:15:00,201.66,201.72,201.41,201.57,12802.0,180.8975,180.9514,180.6733,180.8168,12802.0
2020-12-10 14:20:00,201.6,201.65,201.53,201.54,3400.0,180.8437,180.8886,180.7809,180.7899,3400.0
2020-12-10 14:25:00,201.64,201.68,201.52,201.58,9702.0,180.8796,180.9155,180.7719,180.8258,9702.0
2020-12-10 14:30:00,201.56,201.63,201.5,201.56,5934.0,180.8078,180.8706,180.754,180.8078,5934.0
2020-12-10 14:35:00,201.6,201.71,201.51,201.64,11935.0,180.8437,180.9424,180.763,180.8796,11935.0
2020-12-10 14:40:00,201.59,201.62,201.47,201.47,3574.0,180.8347,180.8616,180.7271,180.7271,3574.0
2020-12-10 14:45:00,201.5,201.64,201.5,201.6,7089.0,180.754,180.8796,180.754,180.8437,7089.0
2020-12-10 14:50:00,201.61,201.98,201.53,201.87,23357.0,180.8527,181.1846,180.7809,181.0859,23357.0
2020-12-10 14:55:00,201.75,202.1,201.75,201.83,6082.0,180.9783,181.2922,180.9783,181.05,6082.0
2020-12-10 15:00:00,201.9,202.07,201.88,201.96,22205.0,181.1128,181.2653,181.0949,181.1666,22205.0
2020-12-10 15:05:00,201.91,202.43,201.86,202.21,14795.0,181.1218,181.5883,181.0769,181.3909,14795.0
2020-12-10 15:10:00,202.28,202.39,202.18,202.24,6473.0,181.4537,181.5524,181.364,181.4178,6473.0
2020-12-10 15:15:00,202.29,202.53,202.19,202.47,8295.0,181.4627,181.678,181.373,181.6241,8295.0
2020-12-10 15:20:00,202.44,202.6,202.44,202.51,5536.0,181.5972,181.7407,181.5972,181.66,5536.0
2020-12-10 15:25:00,202.45,202.55,202.36,202.51,5582.0,181.6062,181.6959,181.5255,181.66,5582.0
2020-12-10 15:30:00,202.51,202.6,202.31,202.48,8443.0,181.66,181.7407,181.4806,181.6331,8443.0
2020-12-10 15:35:00,202.48,202.58,202.35,202.55,10925.0,181.6331,181.7228,181.5165,181.6959,10925.0
2020-12-10 15:40:00,202.55,202.79,202.55,202.76,10863.0,181.6959,181.9112,181.6959,181.8843,10863.0
2020-12-10 15:45:00,202.77,202.81,202.59,202.6,16998.0,181.8932,181.9291,181.7318,181.7407,16998.0
2020-12-10 15:50:00,202.64,203.09,202.58,203.08,19556.0,181.7766,182.1803,181.7228,182.1713,19556.0
2020-12-10 15:55:00,203.08,203.09,202.34,202.56,71035.0,182.1713,182.1803,181.5075,181.7049,71035.0
2020-12-11 09:30:00,201.09,202.47,201.0,202.47,16678.0,180.3862,181.6241,180.3055,181.6241,16678.0
2020-12-11 09:35:00,202.63,202.73,202.33,202.55,9117.0,181.7677,181.8574,181.4985,181.6959,9117.0
2020-12-11 09:40:00,202.41,202.55,201.94,202.23,3173.0,181.5703,181.6959,181.1487,181.4088,3173.0
2020-12-11 09:45:00,202.31,202.88,202.04,202.35,6535.0,181.4806,181.9919,181.2384,181.5165,6535.0
2020-12-11 09:50:00,202.25,202.75,202.18,202.72,9939.0,181.4268,181.8753,181.364,181.8484,9939.0
2020-12-11 09:55:00,202.7,202.86,202.53,202.73,4536.0,181.8305,181.974,181.678,181.8574,4536.0
2020-12-11 10:00:00,202.88,203.5,202.62,203.32,4903.0,181.9919,182.5481,181.7587,182.3866,4903.0
2020-12-11 10:05:00,203.39,203.73,203.29,203.33,5304.0,182.4494,182.7544,182.3597,182.3956,5304.0
2020-12-11 10:10:00,203.36,203.36,203.14,203.24,2881.0,182.4225,182.4225,182.2252,182.3149,2881.0
2020-12-11 10:15:00,203.3,203.56,203.02,203.56,5211.0,182.3687,182.6019,182.1175,182.6019,5211.0
2020-12-11 10:20:00,203.51,203.68,203.28,203.31,3503.0,182.5571,182.7096,182.3507,182.3776,3503.0
2020-12-11 10:25:00,203.28,203.66,203.15,203.27,4325.0,182.3507,182.6916,182.2341,182.3418,4325.0
2020-12-11 10:30:00,203.07,203.34,202.95,203.21,5300.0,182.1624,182.4046,182.0547,182.2879,5300.0
2020-12-11 10:35:00,203.15,203.18,202.91,202.92,7008.0,182.2341,182.261,182.0188,182.0278,7008.0
2020-12-11 10:40:00,202.96,203.1,202.9,203.01,5952.0,182.0637,182.1893,182.0099,182.1085,5952.0
2020-12-11 10:45:00,202.88,203.15,202.81,203.15,3677.0,181.9919,182.2341,181.9291,182.2341,3677.0
2020-12-11 10:50:00,203.1,203.28,202.91,203.12,4418.0,182.1893,182.3507,182.0188,182.2072,4418.0
2020-12-11 10:55:00,203.09,203.23,202.76,202.8,8862.0,182.1803,182.3059,181.8843,181.9202,8862.0
2020-12-11 11:00:00,202.8,203.16,202.71,203.12,12896.0,181.9202,182.2431,181.8394,182.2072,12896.0
2020-12-11 11:05:00,203.12,203.19,203.05,203.11,4698.0,182.2072,182.27,182.1444,182.1982,4698.0
2020-12-11 11:10:00,203.13,203.16,202.9,202.98,7063.0,182.2162,182.2431,182.0099,182.0816,7063.0
2020-12-11 11:15:00,202.97,203.01,202.89,202.93,4530.0,182.0727,182.1085,182.0009,182.0368,4530.0
2020-12-11 11:20:00,202.93,203.0,202.68,202.77,3129.0,182.0368,182.0996,181.8125,181.8932,3129.0
2020-12-11 11:25:00,202.77,202.98,202.73,202.98,10209.0,181.8932,182.0816,181.8574,182.0816,10209.0
2020-12-11 11:30:00,202.98,203.08,202.9,202.95,2471.0,182.0816,182.1713,182.0099,182.0547,2471.0
2020-12-11 11:35:00,202.93,202.93,202.61,202.84,4432.0,182.0368,182.0368,181.7497,181.956,4432.0
2020-12-11 11:40:00,202.8,203.08,202.8,203.06,1002.0,181.9202,182.1713,181.9202,182.1534,1002.0
2020-12-11 11:45:00,202.85,203.14,202.81,203.09,1948.0,181.965,182.2252,181.9291,182.1803,1948.0
2020-12-11 11:50:00,203.02,203.23,203.02,203.19,2410.0,182.1175,182.3059,182.1175,182.27,2410.0
2020-12-11 11:55:00,203.26,203.4,203.2,203.4,4721.0,182.3328,182.4584,182.279,182.4584,4721.0
2020-12-11 12:00:00,203.38,203.48,203.24,203.3,2123.0,182.4404,182.5301,182.3149,182.3687,2123.0
2020-12-11 12:05:00,203.07,203.14,202.89,202.89,1588.0,182.1624,182.2252,182.0009,182.0009,1588.0
2020-12-11 12:10:00,202.86,202.86,202.58,202.69,2240.0,181.974,181.974,181.7228,181.8215,2240.0
2020-12-11 12:15:00,202.69,202.8,202.53,202.56,3920.0,181.8215,181.9202,181.678,181.7049,3920.0
2020-12-11 12:20:00,202.47,202.62,202.36,202.62,3208.0,181.6241,181.7587,181.5255,181.7587,3208.0
2020-12-11 12:25:00,202.68,202.93,202.66,202.93,2124.0,181.8125,182.0368,181.7946,182.0368,2124.0
2020-12-11 12:30:00,202.95,202.95,202.7,202.74,1615.0,182.0547,182.0547,181.8305,181.8663,1615.0
2020-12-11 12:35:00,202.67,202.87,202.67,202.82,2510.0,181.8035,181.983,181.8035,181.9381,2510.0
2020-12-11 12:40:00,202.85,203.05,202.85,202.98,2197.0,181.965,182.1444,181.965,182.0816,2197.0
2020-12-11 12:45:00,203.02,203.25,203.02,203.25,2264.0,182.1175,182.3238,182.1175,182.3238,2264.0
2020-12-11 12:50:00,203.29,203.52,203.27,203.42,3308.0,182.3597,182.566,182.3418,182.4763,3308.0
2020-12-11 12:55:00,203.34,203.45,203.27,203.32,3066.0,182.4046,182.5032,182.3418,182.3866,3066.0
2020-12-11 13:00:00,203.34,203.35,203.1,203.2,5352.0,182.4046,182.4135,182.1893,182.279,5352.0
2020-12-11 13:05:00,203.16,203.16,202.97,203.0,2129.0,182.2431,182.2431,182.0727,182.0996,2129.0
2020-12-11 13:10:00,203.0,203.13,202.97,203.01,3831.0,182.0996,182.2162,182.0727,182.1085,3831.0
2020-12-11 13:15:00,202.97,203.01,202.88,202.9,1574.0,182.0727,182.1085,181.9919,182.0099,1574.0
2020-12-11 13:20:00,202.87,202.89,202.81,202.87,1325.0,181.983,182.0009,181.9291,181.983,1325.0
2020-12-11 13:25:00,202.83,203.03,202.77,203.01,5168.0,181.9471,182.1265,181.8932,182.1085,5168.0
2020-12-11 13:30:00,203.06,203.26,203.06,203.21,7912.0,182.1534,182.3328,182.1534,182.2879,7912.0
2020-12-11 13:35:00,203.2,203.5,203.2,203.41,2990.0,182.279,182.5481,182.279,182.4674,2990.0
2020-12-11 13:40:00,203.35,203.65,203.35,203.5,6454.0,182.4135,182.6826,182.4135,182.5481,6454.0
2020-12-11 13:45:00,203.43,203.53,203.32,203.42,5255.0,182.4853,182.575,182.3866,182.4763,5255.0
2020-12-11 13:50:00,203.4,203.69,203.39,203.69,2229.0,182.4584,182.7185,182.4494,182.7185,2229.0
2020-12-11 13:55:00,203.75,203.82,203.66,203.66,2065.0,182.7723,182.8351,182.6916,182.6916,2065.0
2020-12-11 14:00:00,203.66,203.7,203.62,203.69,3072.0,182.6916,182.7275,182.6557,182.7185,3072.0
2020-12-11 14:05:00,203.63,203.9,203.59,203.75,5810.0,182.6647,182.9069,182.6288,182.7723,5810.0
2020-12-11 14:10:00,203.68,203.76,203.6,203.63,1700.0,182.7096,182.7813,182.6378,182.6647,1700.0
2020-12-11 14:15:00,203.69,203.72,203.61,203.69,2822.0,182.7185,182.7454,182.6468,182.7185,2822.0
2020-12-11 14:20:00,203.64,203.82,203.63,203.82,2758.0,182.6737,182.8351,182.6647,182.8351,2758.0
2020-12-11 14:25:00,203.78,203.78,203.52,203.65,6075.0,182.7993,182.7993,182.566,182.6826,6075.0
2020-12-11 14:30:00,203.67,204.13,203.57,203.97,5685.0,182.7006,183.1132,182.6109,182.9697,5685.0
2020-12-11 14:35:00,203.98,204.1,203.89,203.98,3388.0,182.9787,183.0863,182.8979,182.9787,3388.0
2020-12-11 14:40:00,204.02,204.06,203.94,203.99,3745.0,183.0145,183.0504,182.9428,182.9876,3745.0
2020-12-11 14:45:00,204.02,204.08,203.93,203.99,3180.0,183.0145,183.0684,182.9338,182.9876,3180.0
2020-12-11 14:50:00,203.96,204.0,203.77,203.78,6737.0,182.9607,182.9966,182.7903,182.7993,6737.0
2020-12-11 14:55:00,203.81,203.85,203.69,203.69,6552.0,182.8262,182.8621,182.7185,182.7185,6552.0
2020-12-11 15:00:00,203.73,203.8,203.72,203.75,3300.0,182.7544,182.8172,182.7454,182.7723,3300.0
2020-12-11 15:05:00,203.76,203.77,203.56,203.56,3123.0,182.7813,182.7903,182.6019,182.6019,3123.0
2020-12-11 15:10:00,203.6,203.91,203.6,203.91,2447.0,182.6378,182.9159,182.6378,182.9159,2447.0
2020-12-11 15:15:00,203.93,204.31,203.93,204.23,5694.0,182.9338,183.2747,182.9338,183.2029,5694.0
2020-12-11 15:20:00,204.2,204.27,204.14,204.2,2658.0,183.176,183.2388,183.1222,183.176,2658.0
2020-12-11 15:25:00,204.16,204.16,203.98,204.08,5998.0,183.1401,183.1401,182.9787,183.0684,5998.0
2020-12-11 15:30:00,204.06,204.12,203.97,204.01,4443.0,183.0504,183.1043,182.9697,183.0056,4443.0
2020-12-11 15:35:00,203.97,204.16,203.97,204.08,5778.0,182.9697,183.1401,182.9697,183.0684,5778.0
2020-12-11 15:40:00,204.11,204.3,204.08,204.16,8454.0,183.0953,183.2657,183.0684,183.1401,8454.0
2020-12-11 15:45:00,204.13,204.15,203.76,203.77,10644.0,183.1132,183.1312,182.7813,182.7903,10644.0
2020-12-11 15:50:00,203.77,204.07,203.74,203.86,21986.0,182.7903,183.0594,182.7634,182.871,21986.0
2020-12-11 15:55:00,203.87,203.99,203.46,203.56,41249.0,182.88,182.9876,182.5122,182.6019,41249.0
2020-12-14 09:30:00,205.4,205.58,205.1,205.3,18228.0,184.2525,184.4139,183.9834,184.1628,18228.0
2020-12-14 09:35:00,205.12,205.28,204.9,205.21,4218.0,184.0013,184.1448,183.8039,184.082,4218.0
2020-12-14 09:40:00,205.4,205.41,204.86,204.88,4260.0,184.2525,184.2614,183.7681,183.786,4260.0
2020-12-14 09:45:00,204.88,204.88,204.29,204.63,13976.0,183.786,183.786,183.2568,183.5617,13976.0
2020-12-14 09:50:00,204.7,204.7,204.17,204.18,31341.0,183.6245,183.6245,183.1491,183.1581,31341.0
2020-12-14 09:55:00,204.11,204.18,203.8,203.98,6486.0,183.0953,183.1581,182.8172,182.9787,6486.0
2020-12-14 10:00:00,204.04,204.59,204.03,204.52,15049.0,183.0325,183.5259,183.0235,183.4631,15049.0
2020-12-14 10:05:00,204.43,204.99,204.37,204.87,2721.0,183.3823,183.8847,183.3285,183.777,2721.0
2020-12-14 10:10:00,204.88,204.88,204.59,204.71,2400.0,183.786,183.786,183.5259,183.6335,2400.0
2020-12-14 10:15:00,204.4,204.52,204.12,204.28,3119.0,183.3554,183.4631,183.1043,183.2478,3119.0
2020-12-14 10:20:00,204.31,204.36,204.0,204.17,3259.0,183.2747,183.3195,182.9966,183.1491,3259.0
2020-12-14 10:25:00,204.1,204.14,203.79,204.04,2783.0,183.0863,183.1222,182.8082,183.0325,2783.0
2020-12-14 10:30:00,204.15,204.4,203.99,204.11,6502.0,183.1312,183.3554,182.9876,183.0953,6502.0
2020-12-14 10:35:00,204.18,204.2,203.92,203.93,4637.0,183.1581,183.176,182.9248,182.9338,4637.0
2020-12-14 10:40:00,203.87,204.03,203.61,204.03,5586.0,182.88,183.0235,182.6468,183.0235,5586.0
2020-12-14 10:45:00,204.01,204.02,203.41,203.42,4068.0,183.0056,183.0145,182.4674,182.4763,4068.0
2020-12-14 10:50:00,203.53,203.66,203.42,203.59,4060.0,182.575,182.6916,182.4763,182.6288,4060.0
2020-12-14 10:55:00,203.59,203.79,203.13,203.13,3547.0,182.6288,182.8082,182.2162,182.2162,3547.0
2020-12-14 11:00:00,203.15,203.24,203.06,203.15,3965.0,182.2341,182.3149,182.1534,182.2341,3965.0
2020-12-14 11:05:00,203.15,203.55,203.13,203.15,3200.0,182.2341,182.5929,182.2162,182.2341,3200.0
2020-12-14 11:10:00,203.21,203.37,203.19,203.23,2031.0,182.2879,182.4315,182.27,182.3059,2031.0
2020-12-14 11:15:00,203.27,203.6,203.27,203.42,3707.0,182.3418,182.6378,182.3418,182.4763,3707.0
2020-12-14 11:20:00,203.29,203.84,203.29,203.84,5846.0,182.3597,182.8531,182.3597,182.8531,5846.0
2020-12-14 11:25:00,203.66,203.68,203.12,203.27,3626.0,182.6916,182.7096,182.2072,182.3418,3626.0
2020-12-14 11:30:00,203.35,203.46,202.94,203.01,2610.0,182.4135,182.5122,182.0457,182.1085,2610.0
2020-12-14 11:35:00,202.86,203.1,202.64,202.64,4618.0,181.974,182.1893,181.7766,181.7766,4618.0
2020-12-14 11:40:00,202.67,202.89,202.58,202.8,2999.0,181.8035,182.0009,181.7228,181.9202,2999.0
2020-12-14 11:45:00,202.81,202.99,202.74,202.86,3375.0,181.9291,182.0906,181.8663,181.974,3375.0
2020-12-14 11:50:00,202.95,203.18,202.81,203.18,2600.0,182.0547,182.261,181.9291,182.261,2600.0
2020-12-14 11:55:00,203.2,203.2,202.74,202.74,2947.0,182.279,182.279,181.8663,181.8663,2947.0
2020-12-14 12:00:00,202.72,202.85,202.67,202.8,5524.0,181.8484,181.965,181.8035,181.9202,5524.0
2020-12-14 12:05:00,202.84,202.9,202.66,202.88,3851.0,181.956,182.0099,181.7946,181.9919,3851.0
2020-12-14 12:10:00,202.9,203.36,202.84,203.3,3566.0,182.0099,182.4225,181.956,182.3687,3566.0
2020-12-14 12:15:00,203.31,203.39,202.89,202.89,2985.0,182.3776,182.4494,182.0009,182.0009,2985.0
2020-12-14 12:20:00,202.84,202.96,202.84,202.93,4385.0,181.956,182.0637,181.956,182.0368,4385.0
2020-12-14 12:25:00,202.86,203.07,202.81,203.02,4376.0,181.974,182.1624,181.9291,182.1175,4376.0
2020-12-14 12:30:00,202.97,203.07,202.83,203.01,6897.0,182.0727,182.1624,181.9471,182.1085,6897.0
2020-12-14 12:35:00,203.01,203.07,202.8,202.87,3188.0,182.1085,182.1624,181.9202,181.983,3188.0
2020-12-14 12:40:00,202.78,202.81,202.48,202.58,3764.0,181.9022,181.9291,181.6331,181.7228,3764.0
2020-12-14 12:45:00,202.47,202.5,202.3,202.31,4057.0,181.6241,181.651,181.4716,181.4806,4057.0
2020-12-14 12:50:00,202.47,202.47,202.19,202.43,5505.0,181.6241,181.6241,181.373,181.5883,5505.0
2020-12-14 12:55:00,202.51,202.51,202.19,202.35,3858.0,181.66,181.66,181.373,181.5165,3858.0
2020-12-14 13:00:00,202.49,202.6,202.31,202.31,2463.0,181.6421,181.7407,181.4806,181.4806,2463.0
2020-12-14 13:05:00,202.35,202.43,202.14,202.28,3058.0,181.5165,181.5883,181.3281,181.4537,3058.0
2020-12-14 13:10:00,202.32,202.63,202.32,202.54,2025.0,181.4896,181.7677,181.4896,181.6869,2025.0
2020-12-14 13:15:00,202.44,202.44,202.3,202.37,2833.0,181.5972,181.5972,181.4716,181.5344,2833.0
2020-12-14 13:20:00,202.41,202.49,202.09,202.09,3631.0,181.5703,181.6421,181.2833,181.2833,3631.0
2020-12-14 13:25:00,202.1,202.29,202.02,202.12,3038.0,181.2922,181.4627,181.2205,181.3102,3038.0
2020-12-14 13:30:00,202.14,202.27,202.07,202.18,3938.0,181.3281,181.4447,181.2653,181.364,3938.0
2020-12-14 13:35:00,202.24,202.25,202.09,202.16,3165.0,181.4178,181.4268,181.2833,181.3461,3165.0
2020-12-14 13:40:00,202.14,202.24,202.12,202.13,4019.0,181.3281,181.4178,181.3102,181.3191,4019.0
2020-12-14 13:45:00,202.15,202.15,201.99,202.03,3076.0,181.3371,181.3371,181.1936,181.2294,3076.0
2020-12-14 13:50:00,202.05,202.18,202.03,202.06,733.0,181.2474,181.364,181.2294,181.2563,733.0
2020-12-14 13:55:00,202.06,202.17,201.78,201.79,2866.0,181.2563,181.355,181.0052,181.0141,2866.0
2020-12-14 14:00:00,201.9,201.91,201.65,201.76,5284.0,181.1128,181.1218,180.8886,180.9872,5284.0
2020-12-14 14:05:00,201.75,201.81,201.59,201.64,2299.0,180.9783,181.0321,180.8347,180.8796,2299.0
2020-12-14 14:10:00,201.67,201.73,201.4,201.49,2641.0,180.9065,180.9603,180.6643,180.745,2641.0
2020-12-14 14:15:00,201.46,201.46,201.22,201.35,4641.0,180.7181,180.7181,180.5028,180.6194,4641.0
2020-12-14 14:20:00,201.27,201.28,201.04,201.1,3329.0,180.5477,180.5567,180.3414,180.3952,3329.0
2020-12-14 14:25:00,201.06,201.1,200.84,200.94,7231.0,180.3593,180.3952,180.162,180.2517,7231.0
2020-12-14 14:30:00,200.91,200.98,200.71,200.72,6226.0,180.2247,180.2875,180.0453,180.0543,6226.0
2020-12-14 14:35:00,200.75,200.77,200.46,200.61,4109.0,180.0812,180.0992,179.8211,179.9556,4109.0
2020-12-14 14:40:00,200.61,201.06,200.59,201.05,4113.0,179.9556,180.3593,179.9377,180.3503,4113.0
2020-12-14 14:45:00,200.99,200.99,200.82,200.88,5338.0,180.2965,180.2965,180.144,180.1978,5338.0
2020-12-14 14:50:00,200.98,201.1,200.9,201.0,5224.0,180.2875,180.3952,180.2158,180.3055,5224.0
2020-12-14 14:55:00,201.03,201.04,200.91,200.91,2947.0,180.3324,180.3414,180.2247,180.2247,2947.0
2020-12-14 15:00:00,200.95,200.98,200.81,200.97,5446.0,180.2606,180.2875,180.135,180.2786,5446.0
2020-12-14 15:05:00,200.96,201.04,200.83,200.92,3883.0,180.2696,180.3414,180.153,180.2337,3883.0
2020-12-14 15:10:00,200.93,201.01,200.91,200.93,3380.0,180.2427,180.3145,180.2247,180.2427,3380.0
2020-12-14 15:15:00,200.91,200.93,200.69,200.72,4018.0,180.2247,180.2427,180.0274,180.0543,4018.0
2020-12-14 15:20:00,200.76,200.77,200.68,200.72,3611.0,180.0902,180.0992,180.0184,180.0543,3611.0
2020-12-14 15:25:00,200.76,200.92,200.56,200.56,5390.0,180.0902,180.2337,179.9108,179.9108,5390.0
2020-12-14 15:30:00,200.54,200.58,199.91,200.13,9264.0,179.8928,179.9287,179.3277,179.5251,9264.0
2020-12-14 15:35:00,200.09,200.14,199.76,199.76,8646.0,179.4892,179.534,179.1931,179.1931,8646.0
2020-12-14 15:40:00,199.84,199.9,199.71,199.76,12260.0,179.2649,179.3187,179.1483,179.1931,12260.0
2020-12-14 15:45:00,199.71,200.12,199.61,200.08,11654.0,179.1483,179.5161,179.0586,179.4802,11654.0
2020-12-14 15:50:00,199.98,200.32,199.8,200.23,20113.0,179.3905,179.6955,179.229,179.6148,20113.0
2020-12-14 15:55:00,200.23,200.24,199.51,199.51,48012.0,179.6148,179.6237,178.9689,178.9689,48012.0
2020-12-15 09:30:00,201.5,202.22,200.83,202.0,20521.0,180.754,181.3999,180.153,181.2025,20521.0
2020-12-15 09:35:00,201.85,202.39,201.81,202.39,4352.0,181.068,181.5524,181.0321,181.5524,4352.0
2020-12-15 09:40:00,202.34,202.44,202.08,202.08,5829.0,181.5075,181.5972,181.2743,181.2743,5829.0
2020-12-15 09:45:00,202.13,202.25,201.44,201.44,6275.0,181.3191,181.4268,180.7002,180.7002,6275.0
2020-12-15 09:50:00,201.51,201.84,201.43,201.79,10843.0,180.763,181.059,180.6912,181.0141,10843.0
2020-12-15 09:55:00,201.77,201.78,201.1,201.17,15276.0,180.9962,181.0052,180.3952,180.458,15276.0
2020-12-15 10:00:00,201.17,201.43,200.88,200.89,8452.0,180.458,180.6912,180.1978,180.2068,8452.0
2020-12-15 10:05:00,200.78,201.35,200.78,201.11,4508.0,180.1081,180.6194,180.1081,180.4042,4508.0
2020-12-15 10:10:00,201.25,201.65,201.25,201.57,2776.0,180.5297,180.8886,180.5297,180.8168,2776.0
2020-12-15 10:15:00,201.68,201.68,201.42,201.49,3640.0,180.9155,180.9155,180.6822,180.745,3640.0
2020-12-15 10:20:00,201.53,201.53,201.25,201.45,8171.0,180.7809,180.7809,180.5297,180.7092,8171.0
2020-12-15 10:25:00,201.48,201.73,201.36,201.64,2905.0,180.7361,180.9603,180.6284,180.8796,2905.0
2020-12-15 10:30:00,201.67,202.05,201.67,201.71,2667.0,180.9065,181.2474,180.9065,180.9424,2667.0
2020-12-15 10:35:00,201.66,201.66,201.24,201.34,4340.0,180.8975,180.8975,180.5208,180.6105,4340.0
2020-12-15 10:40:00,201.42,201.69,201.29,201.62,5555.0,180.6822,180.9244,180.5656,180.8616,5555.0
2020-12-15 10:45:00,201.52,201.84,201.52,201.73,3451.0,180.7719,181.059,180.7719,180.9603,3451.0
2020-12-15 10:50:00,201.71,201.75,201.6,201.63,1401.0,180.9424,180.9783,180.8437,180.8706,1401.0
2020-12-15 10:55:00,201.67,202.18,201.63,202.16,5568.0,180.9065,181.364,180.8706,181.3461,5568.0
2020-12-15 11:00:00,202.04,202.48,202.01,202.48,2823.0,181.2384,181.6331,181.2115,181.6331,2823.0
2020-12-15 11:05:00,202.37,202.49,202.13,202.49,1862.0,181.5344,181.6421,181.3191,181.6421,1862.0
2020-12-15 11:10:00,202.46,202.72,202.46,202.64,3800.0,181.6152,181.8484,181.6152,181.7766,3800.0
2020-12-15 11:15:00,202.73,202.73,202.39,202.43,8406.0,181.8574,181.8574,181.5524,181.5883,8406.0
2020-12-15 11:20:00,202.41,202.99,202.41,202.5,4067.0,181.5703,182.0906,181.5703,181.651,4067.0
2020-12-15 11:25:00,202.69,202.77,202.55,202.77,2543.0,181.8215,181.8932,181.6959,181.8932,2543.0
2020-12-15 11:30:00,202.74,202.74,202.48,202.6,2992.0,181.8663,181.8663,181.6331,181.7407,2992.0
2020-12-15 11:35:00,202.61,202.9,202.6,202.76,10701.0,181.7497,182.0099,181.7407,181.8843,10701.0
2020-12-15 11:40:00,202.75,203.0,202.75,202.99,1480.0,181.8753,182.0996,181.8753,182.0906,1480.0
2020-12-15 11:45:00,202.95,202.96,202.56,202.88,14770.0,182.0547,182.0637,181.7049,181.9919,14770.0
2020-12-15 11:50:00,202.74,202.89,202.58,202.67,7176.0,181.8663,182.0009,181.7228,181.8035,7176.0
2020-12-15 11:55:00,202.64,202.95,202.53,202.95,4053.0,181.7766,182.0547,181.678,182.0547,4053.0
2020-12-15 12:00:00,202.91,203.15,202.88,202.94,3450.0,182.0188,182.2341,181.9919,182.0457,3450.0
2020-12-15 12:05:00,202.92,202.92,202.79,202.82,3411.0,182.0278,182.0278,181.9112,181.9381,3411.0
2020-12-15 12:10:00,202.86,202.88,202.82,202.82,600.0,181.974,181.9919,181.9381,181.9381,600.0
2020-12-15 12:15:00,202.76,202.86,202.62,202.68,2875.0,181.8843,181.974,181.7587,181.8125,2875.0
2020-12-15 12:20:00,202.64,202.64,202.57,202.59,3092.0,181.7766,181.7766,181.7138,181.7318,3092.0
2020-12-15 12:25:00,202.55,202.59,202.39,202.44,700.0,181.6959,181.7318,181.5524,181.5972,700.0
2020-12-15 12:30:00,202.46,202.5,202.35,202.42,5681.0,181.6152,181.651,181.5165,181.5793,5681.0
2020-12-15 12:35:00,202.33,202.49,202.33,202.47,6510.0,181.4985,181.6421,181.4985,181.6241,6510.0
2020-12-15 12:40:00,202.49,202.81,202.49,202.76,3635.0,181.6421,181.9291,181.6421,181.8843,3635.0
2020-12-15 12:45:00,202.81,203.04,202.79,202.97,4136.0,181.9291,182.1354,181.9112,182.0727,4136.0
2020-12-15 12:50:00,203.0,203.24,203.0,203.13,2883.0,182.0996,182.3149,182.0996,182.2162,2883.0
2020-12-15 12:55:00,203.06,203.13,202.79,202.98,2030.0,182.1534,182.2162,181.9112,182.0816,2030.0
2020-12-15 13:00:00,202.94,203.21,202.94,203.09,2857.0,182.0457,182.2879,182.0457,182.1803,2857.0
2020-12-15 13:05:00,203.03,203.53,203.03,203.3,4745.0,182.1265,182.575,182.1265,182.3687,4745.0
2020-12-15 13:10:00,203.38,203.46,203.28,203.43,2900.0,182.4404,182.5122,182.3507,182.4853,2900.0
2020-12-15 13:15:00,203.48,203.57,203.4,203.49,1901.0,182.5301,182.6109,182.4584,182.5391,1901.0
2020-12-15 13:20:00,203.5,203.5,203.39,203.4,1786.0,182.5481,182.5481,182.4494,182.4584,1786.0
2020-12-15 13:25:00,203.41,203.5,203.11,203.23,2166.0,182.4674,182.5481,182.1982,182.3059,2166.0
2020-12-15 13:30:00,203.15,203.5,203.15,203.42,4238.0,182.2341,182.5481,182.2341,182.4763,4238.0
2020-12-15 13:35:00,203.36,203.44,203.31,203.44,3803.0,182.4225,182.4943,182.3776,182.4943,3803.0
2020-12-15 13:40:00,203.45,203.52,203.34,203.49,3229.0,182.5032,182.566,182.4046,182.5391,3229.0
2020-12-15 13:45:00,203.5,203.77,203.41,203.69,7884.0,182.5481,182.7903,182.4674,182.7185,7884.0
2020-12-15 13:50:00,203.71,203.89,203.63,203.84,2979.0,182.7365,182.8979,182.6647,182.8531,2979.0
2020-12-15 13:55:00,203.84,204.53,203.83,204.53,9598.0,182.8531,183.472,182.8441,183.472,9598.0
2020-12-15 14:00:00,204.58,204.63,204.01,204.12,6262.0,183.5169,183.5617,183.0056,183.1043,6262.0
2020-12-15 14:05:00,204.08,204.19,204.06,204.11,4897.0,183.0684,183.167,183.0504,183.0953,4897.0
2020-12-15 14:10:00,204.11,204.33,204.08,204.31,6699.0,183.0953,183.2926,183.0684,183.2747,6699.0
2020-12-15 14:15:00,204.31,204.34,204.14,204.22,5530.0,183.2747,183.3016,183.1222,183.194,5530.0
2020-12-15 14:20:00,204.22,204.23,203.99,204.03,11413.0,183.194,183.2029,182.9876,183.0235,11413.0
2020-12-15 14:25:00,204.03,204.04,203.88,203.92,6157.0,183.0235,183.0325,182.889,182.9248,6157.0
2020-12-15 14:30:00,203.92,204.12,203.92,204.05,7093.0,182.9248,183.1043,182.9248,183.0415,7093.0
2020-12-15 14:35:00,204.14,204.29,203.94,204.05,5881.0,183.1222,183.2568,182.9428,183.0415,5881.0
2020-12-15 14:40:00,204.05,204.25,203.96,204.22,3852.0,183.0415,183.2209,182.9607,183.194,3852.0
2020-12-15 14:45:00,204.25,204.32,204.22,204.23,7645.0,183.2209,183.2837,183.194,183.2029,7645.0
2020-12-15 14:50:00,204.27,204.31,204.0,204.08,4054.0,183.2388,183.2747,182.9966,183.0684,4054.0
2020-12-15 14:55:00,204.09,204.11,203.87,203.97,4037.0,183.0773,183.0953,182.88,182.9697,4037.0
2020-12-15 15:00:00,203.97,204.02,203.7,203.79,8502.0,182.9697,183.0145,182.7275,182.8082,8502.0
2020-12-15 15:05:00,203.75,203.94,203.73,203.83,9005.0,182.7723,182.9428,182.7544,182.8441,9005.0
2020-12-15 15:10:00,203.85,203.85,203.69,203.74,3721.0,182.8621,182.8621,182.7185,182.7634,3721.0
2020-12-15 15:15:00,203.84,203.84,203.62,203.62,3478.0,182.8531,182.8531,182.6557,182.6557,3478.0
2020-12-15 15:20:00,203.59,203.59,203.26,203.26,5759.0,182.6288,182.6288,182.3328,182.3328,5759.0
2020-12-15 15:25:00,203.25,203.25,202.99,203.02,7004.0,182.3238,182.3238,182.0906,182.1175,7004.0
2020-12-15 15:30:00,202.81,203.0,202.81,202.84,5559.0,181.9291,182.0996,181.9291,181.956,5559.0
2020-12-15 15:35:00,202.86,202.98,202.81,202.87,7280.0,181.974,182.0816,181.9291,181.983,7280.0
2020-12-15 15:40:00,202.87,203.28,202.85,203.21,12326.0,181.983,182.3507,181.965,182.2879,12326.0
2020-12-15 15:45:00,203.22,203.37,203.13,203.28,15841.0,182.2969,182.4315,182.2162,182.3507,15841.0
2020-12-15 15:50:00,203.25,203.65,203.25,203.59,29469.0,182.3238,182.6826,182.3238,182.6288,29469.0
2020-12-15 15:55:00,203.58,203.87,203.56,203.74,37225.0,182.6199,182.88,182.6019,182.7634,37225.0
2020-12-16 09:30:00,203.58,204.17,203.19,204.17,11026.0,182.6199,183.1491,182.27,183.1491,11026.0
2020-12-16 09:35:00,204.12,204.31,203.04,203.42,3185.0,183.1043,183.2747,182.1354,182.4763,3185.0
2020-12-16 09:40:00,203.22,203.23,202.67,202.96,5758.0,182.2969,182.3059,181.8035,182.0637,5758.0
2020-12-16 09:45:00,203.19,203.6,203.17,203.29,3872.0,182.27,182.6378,182.2521,182.3597,3872.0
2020-12-16 09:50:00,203.33,203.34,202.81,202.81,3816.0,182.3956,182.4046,181.9291,181.9291,3816.0
2020-12-16 09:55:00,202.71,203.0,202.33,202.49,5360.0,181.8394,182.0996,181.4985,181.6421,5360.0
2020-12-16 10:00:00,202.64,203.24,202.54,203.2,4927.0,181.7766,182.3149,181.6869,182.279,4927.0
2020-12-16 10:05:00,203.31,203.64,203.15,203.55,4705.0,182.3776,182.6737,182.2341,182.5929,4705.0
2020-12-16 10:10:00,203.52,203.91,203.51,203.81,9947.0,182.566,182.9159,182.5571,182.8262,9947.0
2020-12-16 10:15:00,203.83,204.16,203.81,203.99,5926.0,182.8441,183.1401,182.8262,182.9876,5926.0
2020-12-16 10:20:00,203.93,204.21,203.81,204.2,6008.0,182.9338,183.185,182.8262,183.176,6008.0
2020-12-16 10:25:00,204.21,204.33,204.11,204.17,5606.0,183.185,183.2926,183.0953,183.1491,5606.0
2020-12-16 10:30:00,204.11,204.23,203.87,203.87,4137.0,183.0953,183.2029,182.88,182.88,4137.0
2020-12-16 10:35:00,203.84,203.85,203.7,203.7,5524.0,182.8531,182.8621,182.7275,182.7275,5524.0
2020-12-16 10:40:00,203.73,203.82,203.47,203.47,5318.0,182.7544,182.8351,182.5212,182.5212,5318.0
2020-12-16 10:45:00,203.47,203.47,203.2,203.23,1200.0,182.5212,182.5212,182.279,182.3059,1200.0
2020-12-16 10:50:00,203.23,203.34,203.13,203.3,7273.0,182.3059,182.4046,182.2162,182.3687,7273.0
2020-12-16 10:55:00,203.22,203.61,203.16,203.47,6974.0,182.2969,182.6468,182.2431,182.5212,6974.0
2020-12-16 11:00:00,203.31,203.71,203.2,203.71,4607.0,182.3776,182.7365,182.279,182.7365,4607.0
2020-12-16 11:05:00,203.8,204.03,203.76,203.76,4015.0,182.8172,183.0235,182.7813,182.7813,4015.0
2020-12-16 11:10:00,203.82,203.88,203.55,203.65,2689.0,182.8351,182.889,182.5929,182.6826,2689.0
2020-12-16 11:15:00,203.64,204.23,203.56,204.09,7848.0,182.6737,183.2029,182.6019,183.0773,7848.0
2020-12-16 11:20:00,204.12,204.62,204.09,204.52,2412.0,183.1043,183.5528,183.0773,183.4631,2412.0
2020-12-16 11:25:00,204.5,204.5,204.16,204.26,2379.0,183.4451,183.4451,183.1401,183.2298,2379.0
2020-12-16 11:30:00,204.15,204.15,204.04,204.09,2917.0,183.1312,183.1312,183.0325,183.0773,2917.0
2020-12-16 11:35:00,204.1,204.1,203.9,203.95,3046.0,183.0863,183.0863,182.9069,182.9518,3046.0
2020-12-16 11:40:00,203.95,204.11,203.94,204.11,8181.0,182.9518,183.0953,182.9428,183.0953,8181.0
2020-12-16 11:45:00,204.01,204.09,203.84,203.91,3474.0,183.0056,183.0773,182.8531,182.9159,3474.0
2020-12-16 11:50:00,203.87,203.9,203.71,203.74,2657.0,182.88,182.9069,182.7365,182.7634,2657.0
2020-12-16 11:55:00,203.7,203.82,203.55,203.66,3230.0,182.7275,182.8351,182.5929,182.6916,3230.0
2020-12-16 12:00:00,203.77,203.99,203.76,203.82,4381.0,182.7903,182.9876,182.7813,182.8351,4381.0
2020-12-16 12:05:00,203.79,203.88,203.79,203.88,2408.0,182.8082,182.889,182.8082,182.889,2408.0
2020-12-16 12:10:00,203.91,203.97,203.75,203.75,1084.0,182.9159,182.9697,182.7723,182.7723,1084.0
2020-12-16 12:15:00,203.66,203.73,203.58,203.6,2593.0,182.6916,182.7544,182.6199,182.6378,2593.0
2020-12-16 12:20:00,203.64,203.8,203.63,203.69,2571.0,182.6737,182.8172,182.6647,182.7185,2571.0
2020-12-16 12:25:00,203.65,203.76,203.51,203.76,3812.0,182.6826,182.7813,182.5571,182.7813,3812.0
2020-12-16 12:30:00,203.71,203.79,203.68,203.76,3999.0,182.7365,182.8082,182.7096,182.7813,3999.0
2020-12-16 12:35:00,203.78,203.79,203.58,203.75,3372.0,182.7993,182.8082,182.6199,182.7723,3372.0
2020-12-16 12:40:00,203.71,203.81,203.6,203.69,5183.0,182.7365,182.8262,182.6378,182.7185,5183.0
2020-12-16 12:45:00,203.7,203.78,203.48,203.51,4701.0,182.7275,182.7993,182.5301,182.5571,4701.0
2020-12-16 12:50:00,203.38,203.56,203.38,203.55,4055.0,182.4404,182.6019,182.4404,182.5929,4055.0
2020-12-16 12:55:00,203.58,203.75,203.58,203.71,3315.0,182.6199,182.7723,182.6199,182.7365,3315.0
2020-12-16 13:00:00,203.71,203.71,203.53,203.59,3583.0,182.7365,182.7365,182.575,182.6288,3583.0
2020-12-16 13:05:00,203.54,203.63,203.39,203.62,6697.0,182.584,182.6647,182.4494,182.6557,6697.0
2020-12-16 13:10:00,203.61,203.62,203.46,203.46,8673.0,182.6468,182.6557,182.5122,182.5122,8673.0
2020-12-16 13:15:00,203.45,203.45,203.3,203.34,3652.0,182.5032,182.5032,182.3687,182.4046,3652.0
2020-12-16 13:20:00,203.31,203.44,203.31,203.44,2254.0,182.3776,182.4943,182.3776,182.4943,2254.0
2020-12-16 13:25:00,203.42,203.71,203.41,203.64,3887.0,182.4763,182.7365,182.4674,182.6737,3887.0
2020-12-16 13:30:00,203.69,203.69,203.57,203.64,3166.0,182.7185,182.7185,182.6109,182.6737,3166.0
2020-12-16 13:35:00,203.63,203.68,203.57,203.62,3302.0,182.6647,182.7096,182.6109,182.6557,3302.0
2020-12-16 13:40:00,203.6,203.6,203.34,203.34,2404.0,182.6378,182.6378,182.4046,182.4046,2404.0
2020-12-16 13:45:00,203.31,203.31,203.15,203.19,1600.0,182.3776,182.3776,182.2341,182.27,1600.0
2020-12-16 13:50:00,203.17,203.23,203.11,203.11,3209.0,182.2521,182.3059,182.1982,182.1982,3209.0
2020-12-16 13:55:00,203.17,203.46,203.17,203.46,2942.0,182.2521,182.5122,182.2521,182.5122,2942.0
2020-12-16 14:00:00,203.59,203.63,203.13,203.29,2652.0,182.6288,182.6647,182.2162,182.3597,2652.0
2020-12-16 14:05:00,203.26,203.38,203.11,203.38,2720.0,182.3328,182.4404,182.1982,182.4404,2720.0
2020-12-16 14:10:00,203.3,203.3,203.14,203.19,2500.0,182.3687,182.3687,182.2252,182.27,2500.0
2020-12-16 14:15:00,203.23,203.24,203.0,203.02,6945.0,182.3059,182.3149,182.0996,182.1175,6945.0
2020-12-16 14:20:00,203.03,203.34,203.03,203.33,2889.0,182.1265,182.4046,182.1265,182.3956,2889.0
2020-12-16 14:25:00,203.32,203.41,203.26,203.29,2210.0,182.3866,182.4674,182.3328,182.3597,2210.0
2020-12-16 14:30:00,203.34,203.38,203.22,203.38,2236.0,182.4046,182.4404,182.2969,182.4404,2236.0
2020-12-16 14:35:00,203.39,203.87,203.37,203.81,4913.0,182.4494,182.88,182.4315,182.8262,4913.0
2020-12-16 14:40:00,203.72,203.83,203.64,203.83,3462.0,182.7454,182.8441,182.6737,182.8441,3462.0
2020-12-16 14:45:00,203.8,203.98,203.8,203.98,5894.0,182.8172,182.9787,182.8172,182.9787,5894.0
2020-12-16 14:50:00,204.02,204.25,203.97,204.21,3238.0,183.0145,183.2209,182.9697,183.185,3238.0
2020-12-16 14:55:00,204.12,204.39,204.08,204.39,5177.0,183.1043,183.3465,183.0684,183.3465,5177.0
2020-12-16 15:00:00,204.32,204.32,204.02,204.14,8744.0,183.2837,183.2837,183.0145,183.1222,8744.0
2020-12-16 15:05:00,204.14,204.23,204.0,204.0,4008.0,183.1222,183.2029,182.9966,182.9966,4008.0
2020-12-16 15:10:00,203.96,204.11,203.91,204.08,3912.0,182.9607,183.0953,182.9159,183.0684,3912.0
2020-12-16 15:15:00,204.12,204.29,204.12,204.25,3857.0,183.1043,183.2568,183.1043,183.2209,3857.0
2020-12-16 15:20:00,204.24,204.36,204.13,204.27,4433.0,183.2119,183.3195,183.1132,183.2388,4433.0
2020-12-16 15:25:00,204.33,204.36,204.23,204.23,3510.0,183.2926,183.3195,183.2029,183.2029,3510.0
2020-12-16 15:30:00,204.31,204.44,204.23,204.31,10276.0,183.2747,183.3913,183.2029,183.2747,10276.0
2020-12-16 15:35:00,204.2,204.25,203.94,204.15,10445.0,183.176,183.2209,182.9428,183.1312,10445.0
2020-12-16 15:40:00,204.23,204.77,204.23,204.64,23534.0,183.2029,183.6873,183.2029,183.5707,23534.0
2020-12-16 15:45:00,204.63,204.71,204.48,204.67,13037.0,183.5617,183.6335,183.4272,183.5976,13037.0
2020-12-16 15:50:00,204.56,204.62,204.26,204.38,21260.0,183.499,183.5528,183.2298,183.3375,21260.0
2020-12-16 15:55:00,204.36,204.42,203.78,203.85,38190.0,183.3195,183.3734,182.7993,182.8621,38190.0
2020-12-17 09:30:00,205.19,205.87,204.01,205.82,19587.0,184.0641,184.6741,183.0056,184.6292,19587.0
2020-12-17 09:35:00,205.48,205.68,204.22,204.38,5050.0,184.3242,184.5036,183.194,183.3375,5050.0
2020-12-17 09:40:00,204.27,204.78,204.24,204.35,7045.0,183.2388,183.6963,183.2119,183.3106,7045.0
2020-12-17 09:45:00,204.55,204.77,204.27,204.65,5019.0,183.49,183.6873,183.2388,183.5797,5019.0
2020-12-17 09:50:00,204.75,205.19,204.5,204.6,5919.0,183.6694,184.0641,183.4451,183.5348,5919.0
2020-12-17 09:55:00,204.56,204.91,204.42,204.86,4789.0,183.499,183.8129,183.3734,183.7681,4789.0
2020-12-17 10:00:00,204.71,205.38,204.68,205.16,7354.0,183.6335,184.2345,183.6066,184.0372,7354.0
2020-12-17 10:05:00,205.1,205.64,205.1,205.42,5883.0,183.9834,184.4678,183.9834,184.2704,5883.0
2020-12-17 10:10:00,205.42,205.47,205.15,205.35,7866.0,184.2704,184.3153,184.0282,184.2076,7866.0
2020-12-17 10:15:00,205.36,205.82,205.29,205.82,5551.0,184.2166,184.6292,184.1538,184.6292,5551.0
2020-12-17 10:20:00,205.9,205.93,205.5,205.58,7310.0,184.701,184.7279,184.3422,184.4139,7310.0
2020-12-17 10:25:00,205.58,205.59,204.99,205.25,6259.0,184.4139,184.4229,183.8847,184.1179,6259.0
2020-12-17 10:30:00,205.25,205.54,205.13,205.5,5752.0,184.1179,184.3781,184.0103,184.3422,5752.0
2020-12-17 10:35:00,205.48,205.61,205.08,205.14,2947.0,184.3242,184.4408,183.9654,184.0192,2947.0
2020-12-17 10:40:00,205.18,205.18,204.76,204.91,4310.0,184.0551,184.0551,183.6784,183.8129,4310.0
2020-12-17 10:45:00,204.91,205.26,204.91,205.24,6140.0,183.8129,184.1269,183.8129,184.1089,6140.0
2020-12-17 10:50:00,205.19,205.29,205.09,205.1,5776.0,184.0641,184.1538,183.9744,183.9834,5776.0
2020-12-17 10:55:00,205.21,205.29,205.12,205.29,5965.0,184.082,184.1538,184.0013,184.1538,5965.0
2020-12-17 11:00:00,205.28,205.28,204.89,204.97,8364.0,184.1448,184.1448,183.795,183.8667,8364.0
2020-12-17 11:05:00,204.91,205.07,204.89,204.89,2905.0,183.8129,183.9564,183.795,183.795,2905.0
2020-12-17 11:10:00,204.96,205.32,204.96,205.3,7070.0,183.8578,184.1807,183.8578,184.1628,7070.0
2020-12-17 11:15:00,205.31,205.5,205.29,205.39,2329.0,184.1717,184.3422,184.1538,184.2435,2329.0
2020-12-17 11:20:00,205.44,205.46,205.29,205.46,3880.0,184.2883,184.3063,184.1538,184.3063,3880.0
2020-12-17 11:25:00,205.46,205.53,205.29,205.41,4907.0,184.3063,184.3691,184.1538,184.2614,4907.0
2020-12-17 11:30:00,205.44,205.46,205.21,205.29,3812.0,184.2883,184.3063,184.082,184.1538,3812.0
2020-12-17 11:35:00,205.38,205.41,205.26,205.26,2724.0,184.2345,184.2614,184.1269,184.1269,2724.0
2020-12-17 11:40:00,205.25,205.36,205.19,205.22,2621.0,184.1179,184.2166,184.0641,184.091,2621.0
2020-12-17 11:45:00,205.22,205.27,205.1,205.26,3183.0,184.091,184.1359,183.9834,184.1269,3183.0
2020-12-17 11:50:00,205.25,205.33,205.02,205.03,3885.0,184.1179,184.1897,183.9116,183.9206,3885.0
2020-12-17 11:55:00,204.95,205.12,204.95,205.08,3118.0,183.8488,184.0013,183.8488,183.9654,3118.0
2020-12-17 12:00:00,205.13,205.3,204.98,205.08,4200.0,184.0103,184.1628,183.8757,183.9654,4200.0
2020-12-17 12:05:00,205.0,205.0,204.79,204.82,4425.0,183.8937,183.8937,183.7053,183.7322,4425.0
2020-12-17 12:10:00,204.84,204.84,204.61,204.65,3599.0,183.7501,183.7501,183.5438,183.5797,3599.0
2020-12-17 12:15:00,204.61,204.61,204.33,204.37,5597.0,183.5438,183.5438,183.2926,183.3285,5597.0
2020-12-17 12:20:00,204.45,204.66,204.41,204.58,3382.0,183.4003,183.5887,183.3644,183.5169,3382.0
2020-12-17 12:25:00,204.62,204.77,204.42,204.42,11923.0,183.5528,183.6873,183.3734,183.3734,11923.0
2020-12-17 12:30:00,204.46,204.75,204.46,204.74,4034.0,183.4092,183.6694,183.4092,183.6604,4034.0
2020-12-17 12:35:00,204.76,204.83,204.67,204.79,4465.0,183.6784,183.7412,183.5976,183.7053,4465.0
2020-12-17 12:40:00,204.74,204.84,204.74,204.84,2500.0,183.6604,183.7501,183.6604,183.7501,2500.0
2020-12-17 12:45:00,204.76,204.89,204.72,204.84,3879.0,183.6784,183.795,183.6425,183.7501,3879.0
2020-12-17 12:50:00,204.84,204.93,204.82,204.93,3210.0,183.7501,183.8309,183.7322,183.8309,3210.0
2020-12-17 12:55:00,204.94,205.13,204.94,205.03,5040.0,183.8398,184.0103,183.8398,183.9206,5040.0
2020-12-17 13:00:00,205.07,205.22,205.01,205.2,2905.0,183.9564,184.091,183.9026,184.0731,2905.0
2020-12-17 13:05:00,205.23,205.34,205.21,205.34,3011.0,184.1,184.1986,184.082,184.1986,3011.0
2020-12-17 13:10:00,205.37,205.63,205.37,205.49,3537.0,184.2256,184.4588,184.2256,184.3332,3537.0
2020-12-17 13:15:00,205.55,205.59,205.52,205.57,3443.0,184.387,184.4229,184.3601,184.405,3443.0
2020-12-17 13:20:00,205.53,205.62,205.46,205.48,3748.0,184.3691,184.4498,184.3063,184.3242,3748.0
2020-12-17 13:25:00,205.44,205.54,205.43,205.45,4230.0,184.2883,184.3781,184.2794,184.2973,4230.0
2020-12-17 13:30:00,205.46,205.78,205.45,205.78,5991.0,184.3063,184.5933,184.2973,184.5933,5991.0
2020-12-17 13:35:00,205.74,205.83,205.66,205.83,3852.0,184.5575,184.6382,184.4857,184.6382,3852.0
2020-12-17 13:40:00,205.78,205.78,205.62,205.64,2557.0,184.5933,184.5933,184.4498,184.4678,2557.0
2020-12-17 13:45:00,205.64,205.66,205.52,205.55,3237.0,184.4678,184.4857,184.3601,184.387,3237.0
2020-12-17 13:50:00,205.53,205.7,205.52,205.65,6480.0,184.3691,184.5216,184.3601,184.4767,6480.0
2020-12-17 13:55:00,205.65,205.73,205.55,205.73,6928.0,184.4767,184.5485,184.387,184.5485,6928.0
2020-12-17 14:00:00,205.73,205.95,205.63,205.95,5581.0,184.5485,184.7458,184.4588,184.7458,5581.0
2020-12-17 14:05:00,205.99,206.05,205.89,206.01,5452.0,184.7817,184.8355,184.692,184.7997,5452.0
2020-12-17 14:10:00,206.01,206.06,205.86,206.0,5854.0,184.7997,184.8445,184.6651,184.7907,5854.0
2020-12-17 14:15:00,205.98,206.33,205.97,206.28,8785.0,184.7728,185.0867,184.7638,185.0419,8785.0
2020-12-17 14:20:00,206.25,206.36,206.21,206.32,4029.0,185.015,185.1136,184.9791,185.0777,4029.0
2020-12-17 14:25:00,206.35,206.49,206.32,206.49,4728.0,185.1047,185.2302,185.0777,185.2302,4728.0
2020-12-17 14:30:00,206.51,206.63,206.49,206.56,5839.0,185.2482,185.3558,185.2302,185.293,5839.0
2020-12-17 14:35:00,206.57,206.79,206.57,206.69,8318.0,185.302,185.4994,185.302,185.4097,8318.0
2020-12-17 14:40:00,206.68,206.71,206.3,206.3,6187.0,185.4007,185.4276,185.0598,185.0598,6187.0
2020-12-17 14:45:00,206.36,206.41,206.25,206.36,4266.0,185.1136,185.1585,185.015,185.1136,4266.0
2020-12-17 14:50:00,206.37,206.61,206.35,206.56,4985.0,185.1226,185.3379,185.1047,185.293,4985.0
2020-12-17 14:55:00,206.46,206.56,206.36,206.41,4617.0,185.2033,185.293,185.1136,185.1585,4617.0
2020-12-17 15:00:00,206.41,206.42,206.21,206.24,4344.0,185.1585,185.1675,184.9791,185.006,4344.0
2020-12-17 15:05:00,206.2,206.21,206.03,206.11,2993.0,184.9701,184.9791,184.8176,184.8894,2993.0
2020-12-17 15:10:00,206.09,206.1,205.92,205.97,4434.0,184.8714,184.8804,184.7189,184.7638,4434.0
2020-12-17 15:15:00,205.98,205.99,205.7,205.74,5725.0,184.7728,184.7817,184.5216,184.5575,5725.0
2020-12-17 15:20:00,205.76,205.94,205.72,205.91,6467.0,184.5754,184.7369,184.5395,184.71,6467.0
2020-12-17 15:25:00,205.92,206.04,205.85,205.98,4476.0,184.7189,184.8266,184.6561,184.7728,4476.0
2020-12-17 15:30:00,205.93,205.95,205.62,205.63,5896.0,184.7279,184.7458,184.4498,184.4588,5896.0
2020-12-17 15:35:00,205.65,205.92,205.6,205.85,7093.0,184.4767,184.7189,184.4319,184.6561,7093.0
2020-12-17 15:40:00,205.85,206.12,205.83,206.08,6663.0,184.6561,184.8983,184.6382,184.8625,6663.0
2020-12-17 15:45:00,206.06,206.16,206.01,206.03,13573.0,184.8445,184.9342,184.7997,184.8176,13573.0
2020-12-17 15:50:00,206.0,206.32,206.0,206.18,18657.0,184.7907,185.0777,184.7907,184.9522,18657.0
2020-12-17 15:55:00,206.19,206.41,205.98,206.06,54575.0,184.9611,185.1585,184.7728,184.8445,54575.0
2020-12-18 09:30:00,205.5,206.9,205.5,206.61,246269.0,184.3422,185.598,184.3422,185.3379,246269.0
2020-12-18 09:35:00,206.65,206.68,205.41,205.41,4488.0,185.3738,185.4007,184.2614,184.2614,4488.0
2020-12-18 09:40:00,205.12,205.67,205.12,205.25,9160.0,184.0013,184.4947,184.0013,184.1179,9160.0
2020-12-18 09:45:00,205.19,205.19,204.58,204.64,5993.0,184.0641,184.0641,183.5169,183.5707,5993.0
2020-12-18 09:50:00,204.42,204.53,203.9,204.05,5376.0,183.3734,183.472,182.9069,183.0415,5376.0
2020-12-18 09:55:00,204.08,204.78,204.08,204.66,5681.0,183.0684,183.6963,183.0684,183.5887,5681.0
2020-12-18 10:00:00,204.66,204.67,204.11,204.35,5912.0,183.5887,183.5976,183.0953,183.3106,5912.0
2020-12-18 10:05:00,204.36,204.66,204.26,204.48,11232.0,183.3195,183.5887,183.2298,183.4272,11232.0
2020-12-18 10:10:00,204.42,204.54,204.09,204.26,9171.0,183.3734,183.481,183.0773,183.2298,9171.0
2020-12-18 10:15:00,204.13,204.19,203.66,204.02,6742.0,183.1132,183.167,182.6916,183.0145,6742.0
2020-12-18 10:20:00,203.92,204.02,203.52,203.71,5714.0,182.9248,183.0145,182.566,182.7365,5714.0
2020-12-18 10:25:00,203.61,203.72,203.11,203.26,6370.0,182.6468,182.7454,182.1982,182.3328,6370.0
2020-12-18 10:30:00,203.15,203.38,203.1,203.18,4739.0,182.2341,182.4404,182.1893,182.261,4739.0
2020-12-18 10:35:00,203.07,203.24,202.85,203.0,4601.0,182.1624,182.3149,181.965,182.0996,4601.0
2020-12-18 10:40:00,202.95,203.49,202.88,203.4,8092.0,182.0547,182.5391,181.9919,182.4584,8092.0
2020-12-18 10:45:00,203.26,203.53,203.18,203.25,4436.0,182.3328,182.575,182.261,182.3238,4436.0
2020-12-18 10:50:00,203.28,203.34,203.07,203.08,7294.0,182.3507,182.4046,182.1624,182.1713,7294.0
2020-12-18 10:55:00,203.04,203.35,203.02,203.11,6554.0,182.1354,182.4135,182.1175,182.1982,6554.0
2020-12-18 11:00:00,203.18,203.19,202.82,202.93,6290.0,182.261,182.27,181.9381,182.0368,6290.0
2020-12-18 11:05:00,202.88,202.91,202.63,202.73,3075.0,181.9919,182.0188,181.7677,181.8574,3075.0
2020-12-18 11:10:00,202.67,202.67,202.06,202.06,6137.0,181.8035,181.8035,181.2563,181.2563,6137.0
2020-12-18 11:15:00,202.03,202.15,201.62,202.15,7568.0,181.2294,181.3371,180.8616,181.3371,7568.0
2020-12-18 11:20:00,202.21,202.53,202.21,202.5,8404.0,181.3909,181.678,181.3909,181.651,8404.0
2020-12-18 11:25:00,202.5,202.5,202.3,202.38,5574.0,181.651,181.651,181.4716,181.5434,5574.0
2020-12-18 11:30:00,202.34,202.42,202.16,202.42,6575.0,181.5075,181.5793,181.3461,181.5793,6575.0
2020-12-18 11:35:00,202.42,202.55,202.39,202.45,5645.0,181.5793,181.6959,181.5524,181.6062,5645.0
2020-12-18 11:40:00,202.44,202.45,202.23,202.4,9664.0,181.5972,181.6062,181.4088,181.5613,9664.0
2020-12-18 11:45:00,202.42,202.6,202.4,202.49,7186.0,181.5793,181.7407,181.5613,181.6421,7186.0
2020-12-18 11:50:00,202.5,202.74,202.5,202.7,8359.0,181.651,181.8663,181.651,181.8305,8359.0
2020-12-18 11:55:00,202.72,202.74,202.52,202.64,6219.0,181.8484,181.8663,181.669,181.7766,6219.0
2020-12-18 12:00:00,202.65,202.95,202.61,202.85,11440.0,181.7856,182.0547,181.7497,181.965,11440.0
2020-12-18 12:05:00,202.83,202.85,202.6,202.73,6985.0,181.9471,181.965,181.7407,181.8574,6985.0
2020-12-18 12:10:00,202.67,202.89,202.54,202.89,6575.0,181.8035,182.0009,181.6869,182.0009,6575.0
2020-12-18 12:15:00,202.92,203.4,202.91,203.27,7642.0,182.0278,182.4584,182.0188,182.3418,7642.0
2020-12-18 12:20:00,203.27,203.38,203.22,203.38,2905.0,182.3418,182.4404,182.2969,182.4404,2905.0
2020-12-18 12:25:00,203.37,203.61,203.35,203.53,7440.0,182.4315,182.6468,182.4135,182.575,7440.0
2020-12-18 12:30:00,203.5,203.71,203.5,203.67,4717.0,182.5481,182.7365,182.5481,182.7006,4717.0
2020-12-18 12:35:00,203.61,204.04,203.6,204.01,9945.0,182.6468,183.0325,182.6378,183.0056,9945.0
2020-12-18 12:40:00,204.04,204.04,203.78,203.78,3395.0,183.0325,183.0325,182.7993,182.7993,3395.0
2020-12-18 12:45:00,203.71,203.74,203.62,203.62,2676.0,182.7365,182.7634,182.6557,182.6557,2676.0
2020-12-18 12:50:00,203.62,203.69,203.49,203.49,2275.0,182.6557,182.7185,182.5391,182.5391,2275.0
2020-12-18 12:55:00,203.49,203.53,203.46,203.49,2135.0,182.5391,182.575,182.5122,182.5391,2135.0
2020-12-18 13:00:00,203.49,203.55,203.23,203.31,2966.0,182.5391,182.5929,182.3059,182.3776,2966.0
2020-12-18 13:05:00,203.23,203.31,203.21,203.22,3566.0,182.3059,182.3776,182.2879,182.2969,3566.0
2020-12-18 13:10:00,203.2,203.2,203.06,203.19,1818.0,182.279,182.279,182.1534,182.27,1818.0
2020-12-18 13:15:00,203.11,203.11,202.98,203.11,3911.0,182.1982,182.1982,182.0816,182.1982,3911.0
2020-12-18 13:20:00,203.03,203.04,202.89,203.04,4443.0,182.1265,182.1354,182.0009,182.1354,4443.0
2020-12-18 13:25:00,203.07,203.2,203.07,203.11,4015.0,182.1624,182.279,182.1624,182.1982,4015.0
2020-12-18 13:30:00,203.08,203.08,202.94,202.94,1788.0,182.1713,182.1713,182.0457,182.0457,1788.0
2020-12-18 13:35:00,202.95,202.99,202.78,202.78,4492.0,182.0547,182.0906,181.9022,181.9022,4492.0
2020-12-18 13:40:00,202.78,202.97,202.78,202.95,6545.0,181.9022,182.0727,181.9022,182.0547,6545.0
2020-12-18 13:45:00,202.97,203.2,202.97,203.06,3513.0,182.0727,182.279,182.0727,182.1534,3513.0
2020-12-18 13:50:00,203.05,203.15,203.0,203.01,2353.0,182.1444,182.2341,182.0996,182.1085,2353.0
2020-12-18 13:55:00,203.05,203.19,203.04,203.09,4370.0,182.1444,182.27,182.1354,182.1803,4370.0
2020-12-18 14:00:00,203.1,203.12,202.49,202.56,21260.0,182.1893,182.2072,181.6421,181.7049,21260.0
2020-12-18 14:05:00,202.56,202.66,202.49,202.63,7172.0,181.7049,181.7946,181.6421,181.7677,7172.0
2020-12-18 14:10:00,202.51,202.6,202.5,202.59,6451.0,181.66,181.7407,181.651,181.7318,6451.0
2020-12-18 14:15:00,202.56,202.56,202.43,202.45,3745.0,181.7049,181.7049,181.5883,181.6062,3745.0
2020-12-18 14:20:00,202.5,202.56,202.41,202.41,4262.0,181.651,181.7049,181.5703,181.5703,4262.0
2020-12-18 14:25:00,202.41,202.46,202.27,202.31,7751.0,181.5703,181.6152,181.4447,181.4806,7751.0
2020-12-18 14:30:00,202.27,202.38,202.24,202.29,7278.0,181.4447,181.5434,181.4178,181.4627,7278.0
2020-12-18 14:35:00,202.28,202.37,202.08,202.26,7760.0,181.4537,181.5344,181.2743,181.4358,7760.0
2020-12-18 14:40:00,202.31,202.32,202.13,202.13,2822.0,181.4806,181.4896,181.3191,181.3191,2822.0
2020-12-18 14:45:00,202.11,202.15,201.96,202.07,6749.0,181.3012,181.3371,181.1666,181.2653,6749.0
2020-12-18 14:50:00,202.08,202.08,201.98,202.02,4778.0,181.2743,181.2743,181.1846,181.2205,4778.0
2020-12-18 14:55:00,202.03,202.19,201.93,202.05,12274.0,181.2294,181.373,181.1397,181.2474,12274.0
2020-12-18 15:00:00,202.05,202.36,202.05,202.32,6595.0,181.2474,181.5255,181.2474,181.4896,6595.0
2020-12-18 15:05:00,202.42,202.68,202.38,202.63,6412.0,181.5793,181.8125,181.5434,181.7677,6412.0
2020-12-18 15:10:00,202.54,202.54,202.32,202.43,7602.0,181.6869,181.6869,181.4896,181.5883,7602.0
2020-12-18 15:15:00,202.46,202.69,202.45,202.62,6167.0,181.6152,181.8215,181.6062,181.7587,6167.0
2020-12-18 15:20:00,202.62,202.66,202.36,202.47,4388.0,181.7587,181.7946,181.5255,181.6241,4388.0
2020-12-18 15:25:00,202.42,202.49,202.3,202.48,11063.0,181.5793,181.6421,181.4716,181.6331,11063.0
2020-12-18 15:30:00,202.52,202.82,202.51,202.8,14039.0,181.669,181.9381,181.66,181.9202,14039.0
2020-12-18 15:35:00,202.71,202.84,202.6,202.75,12249.0,181.8394,181.956,181.7407,181.8753,12249.0
2020-12-18 15:40:00,202.74,203.5,202.66,203.42,17299.0,181.8663,182.5481,181.7946,182.4763,17299.0
2020-12-18 15:45:00,203.45,204.06,203.31,203.78,40483.0,182.5032,183.0504,182.3776,182.7993,40483.0
2020-12-18 15:50:00,203.92,204.64,203.81,204.15,52291.0,182.9248,183.5707,182.8262,183.1312,52291.0
2020-12-18 15:55:00,204.38,205.31,203.86,203.88,118903.0,183.3375,184.1717,182.871,182.889,118903.0
2020-12-21 09:30:00,200.36,201.64,200.36,201.57,26834.0,179.7314,180.8796,179.7314,180.8168,26834.0
2020-12-21 09:35:00,201.46,201.96,201.45,201.69,5554.0,180.7181,181.1666,180.7092,180.9244,5554.0
2020-12-21 09:40:00,201.74,201.76,201.16,201.24,4925.0,180.9693,180.9872,180.449,180.5208,4925.0
2020-12-21 09:45:00,201.39,201.47,200.81,201.28,6863.0,180.6553,180.7271,180.135,180.5567,6863.0
2020-12-21 09:50:00,201.43,202.12,200.93,200.93,5641.0,180.6912,181.3102,180.2427,180.2427,5641.0
2020-12-21 09:55:00,201.06,201.5,200.73,201.04,6863.0,180.3593,180.754,180.0633,180.3414,6863.0
2020-12-21 10:00:00,200.73,200.92,199.42,199.57,7932.0,180.0633,180.2337,178.8882,179.0227,7932.0
2020-12-21 10:05:00,199.56,199.64,199.21,199.31,8480.0,179.0137,179.0855,178.6998,178.7895,8480.0
2020-12-21 10:10:00,199.4,199.85,199.12,199.29,10139.0,178.8702,179.2739,178.619,178.7715,10139.0
2020-12-21 10:15:00,199.12,199.56,198.81,198.87,11307.0,178.619,179.0137,178.341,178.3948,11307.0
2020-12-21 10:20:00,198.88,199.19,198.27,199.0,10093.0,178.4038,178.6818,177.8566,178.5114,10093.0
2020-12-21 10:25:00,198.9,199.28,198.77,199.21,9850.0,178.4217,178.7626,178.3051,178.6998,9850.0
2020-12-21 10:30:00,199.07,199.51,198.93,199.45,7153.0,178.5742,178.9689,178.4486,178.9151,7153.0
2020-12-21 10:35:00,199.43,200.41,199.42,200.41,7739.0,178.8971,179.7762,178.8882,179.7762,7739.0
2020-12-21 10:40:00,200.33,200.66,200.3,200.58,3975.0,179.7045,180.0005,179.6776,179.9287,3975.0
2020-12-21 10:45:00,200.5,200.59,200.17,200.35,6686.0,179.857,179.9377,179.5609,179.7224,6686.0
2020-12-21 10:50:00,200.47,201.05,200.31,200.81,9695.0,179.83,180.3503,179.6865,180.135,9695.0
2020-12-21 10:55:00,200.68,201.14,200.6,200.91,6683.0,180.0184,180.4311,179.9467,180.2247,6683.0
2020-12-21 11:00:00,200.81,201.13,200.53,201.01,5678.0,180.135,180.4221,179.8839,180.3145,5678.0
2020-12-21 11:05:00,201.22,201.38,201.06,201.32,3521.0,180.5028,180.6464,180.3593,180.5925,3521.0
2020-12-21 11:10:00,201.47,201.58,201.3,201.47,3243.0,180.7271,180.8258,180.5746,180.7271,3243.0
2020-12-21 11:15:00,201.48,201.77,201.24,201.31,4907.0,180.7361,180.9962,180.5208,180.5836,4907.0
2020-12-21 11:20:00,201.34,201.56,201.3,201.49,3617.0,180.6105,180.8078,180.5746,180.745,3617.0
2020-12-21 11:25:00,201.4,201.4,200.99,201.12,5928.0,180.6643,180.6643,180.2965,180.4131,5928.0
2020-12-21 11:30:00,201.12,201.29,201.05,201.05,3740.0,180.4131,180.5656,180.3503,180.3503,3740.0
2020-12-21 11:35:00,201.09,201.51,201.01,201.47,5341.0,180.3862,180.763,180.3145,180.7271,5341.0
2020-12-21 11:40:00,201.47,201.69,201.37,201.53,2296.0,180.7271,180.9244,180.6374,180.7809,2296.0
2020-12-21 11:45:00,201.6,201.68,201.42,201.68,4229.0,180.8437,180.9155,180.6822,180.9155,4229.0
2020-12-21 11:50:00,201.62,201.84,201.61,201.73,3057.0,180.8616,181.059,180.8527,180.9603,3057.0
2020-12-21 11:55:00,201.8,201.8,201.52,201.6,2823.0,181.0231,181.0231,180.7719,180.8437,2823.0
2020-12-21 12:00:00,201.74,201.98,201.64,201.95,3506.0,180.9693,181.1846,180.8796,181.1577,3506.0
2020-12-21 12:05:00,201.91,201.97,201.75,201.93,4057.0,181.1218,181.1756,180.9783,181.1397,4057.0
2020-12-21 12:10:00,201.95,202.13,201.93,201.93,2670.0,181.1577,181.3191,181.1397,181.1397,2670.0
2020-12-21 12:15:00,202.02,202.25,202.02,202.03,3549.0,181.2205,181.4268,181.2205,181.2294,3549.0
2020-12-21 12:20:00,202.05,202.51,202.0,202.51,3443.0,181.2474,181.66,181.2025,181.66,3443.0
2020-12-21 12:25:00,202.54,202.87,202.54,202.87,1831.0,181.6869,181.983,181.6869,181.983,1831.0
2020-12-21 12:30:00,202.88,202.9,202.75,202.9,4013.0,181.9919,182.0099,181.8753,182.0099,4013.0
2020-12-21 12:35:00,202.87,202.96,202.78,202.84,2225.0,181.983,182.0637,181.9022,181.956,2225.0
2020-12-21 12:40:00,202.92,203.06,202.87,203.01,3522.0,182.0278,182.1534,181.983,182.1085,3522.0
2020-12-21 12:45:00,203.08,203.31,202.99,203.31,3017.0,182.1713,182.3776,182.0906,182.3776,3017.0
2020-12-21 12:50:00,203.31,203.44,203.19,203.44,1748.0,182.3776,182.4943,182.27,182.4943,1748.0
2020-12-21 12:55:00,203.5,203.6,203.46,203.51,1801.0,182.5481,182.6378,182.5122,182.5571,1801.0
2020-12-21 13:00:00,203.46,203.7,203.45,203.59,8354.0,182.5122,182.7275,182.5032,182.6288,8354.0
2020-12-21 13:05:00,203.58,203.86,203.58,203.86,7905.0,182.6199,182.871,182.6199,182.871,7905.0
2020-12-21 13:10:00,203.79,203.96,203.74,203.96,1916.0,182.8082,182.9607,182.7634,182.9607,1916.0
2020-12-21 13:15:00,203.91,203.92,203.74,203.84,2867.0,182.9159,182.9248,182.7634,182.8531,2867.0
2020-12-21 13:20:00,203.8,203.8,203.6,203.7,5599.0,182.8172,182.8172,182.6378,182.7275,5599.0
2020-12-21 13:25:00,203.73,203.87,203.59,203.75,5750.0,182.7544,182.88,182.6288,182.7723,5750.0
2020-12-21 13:30:00,203.76,204.14,203.71,204.02,4005.0,182.7813,183.1222,182.7365,183.0145,4005.0
2020-12-21 13:35:00,204.02,204.02,203.93,203.98,1244.0,183.0145,183.0145,182.9338,182.9787,1244.0
2020-12-21 13:40:00,204.03,204.34,204.03,204.2,1642.0,183.0235,183.3016,183.0235,183.176,1642.0
2020-12-21 13:45:00,204.12,204.32,203.83,204.06,6268.0,183.1043,183.2837,182.8441,183.0504,6268.0
2020-12-21 13:50:00,204.13,204.14,203.89,204.1,4508.0,183.1132,183.1222,182.8979,183.0863,4508.0
2020-12-21 13:55:00,204.17,204.18,204.0,204.01,1152.0,183.1491,183.1581,182.9966,183.0056,1152.0
2020-12-21 14:00:00,204.01,204.01,203.82,203.96,4580.0,183.0056,183.0056,182.8351,182.9607,4580.0
2020-12-21 14:05:00,203.91,203.97,203.81,203.9,7199.0,182.9159,182.9697,182.8262,182.9069,7199.0
2020-12-21 14:10:00,203.84,204.16,203.83,204.16,4035.0,182.8531,183.1401,182.8441,183.1401,4035.0
2020-12-21 14:15:00,204.17,204.24,204.07,204.19,3446.0,183.1491,183.2119,183.0594,183.167,3446.0
2020-12-21 14:20:00,204.14,204.45,204.09,204.3,6527.0,183.1222,183.4003,183.0773,183.2657,6527.0
2020-12-21 14:25:00,204.32,204.4,204.27,204.39,2909.0,183.2837,183.3554,183.2388,183.3465,2909.0
2020-12-21 14:30:00,204.3,204.37,204.21,204.26,8306.0,183.2657,183.3285,183.185,183.2298,8306.0
2020-12-21 14:35:00,204.3,204.59,204.25,204.29,4489.0,183.2657,183.5259,183.2209,183.2568,4489.0
2020-12-21 14:40:00,204.25,204.3,204.09,204.21,4739.0,183.2209,183.2657,183.0773,183.185,4739.0
2020-12-21 14:45:00,204.1,204.24,204.06,204.06,4216.0,183.0863,183.2119,183.0504,183.0504,4216.0
2020-12-21 14:50:00,204.08,204.2,203.97,204.2,4205.0,183.0684,183.176,182.9697,183.176,4205.0
2020-12-21 14:55:00,204.17,204.22,203.85,203.87,4047.0,183.1491,183.194,182.8621,182.88,4047.0
2020-12-21 15:00:00,203.91,204.05,203.8,203.89,3351.0,182.9159,183.0415,182.8172,182.8979,3351.0
2020-12-21 15:05:00,203.94,203.94,203.69,203.8,5835.0,182.9428,182.9428,182.7185,182.8172,5835.0
2020-12-21 15:10:00,203.74,203.97,203.64,203.93,3899.0,182.7634,182.9697,182.6737,182.9338,3899.0
2020-12-21 15:15:00,203.93,203.93,203.78,203.87,10095.0,182.9338,182.9338,182.7993,182.88,10095.0
2020-12-21 15:20:00,203.87,203.87,203.64,203.69,7195.0,182.88,182.88,182.6737,182.7185,7195.0
2020-12-21 15:25:00,203.72,203.83,203.66,203.8,6088.0,182.7454,182.8441,182.6916,182.8172,6088.0
2020-12-21 15:30:00,203.77,203.81,203.33,203.33,5786.0,182.7903,182.8262,182.3956,182.3956,5786.0
2020-12-21 15:35:00,203.33,203.49,203.07,203.44,11453.0,182.3956,182.5391,182.1624,182.4943,11453.0
2020-12-21 15:40:00,203.55,203.59,203.23,203.29,8974.0,182.5929,182.6288,182.3059,182.3597,8974.0
2020-12-21 15:45:00,203.24,203.34,203.06,203.07,11680.0,182.3149,182.4046,182.1534,182.1624,11680.0
2020-12-21 15:50:00,203.04,203.44,202.86,203.37,21236.0,182.1354,182.4943,181.974,182.4315,21236.0
2020-12-21 15:55:00,203.45,203.93,203.37,203.8,46768.0,182.5032,182.9338,182.4315,182.8172,46768.0
2020-12-22 09:30:00,203.06,203.79,203.05,203.09,11177.0,182.1534,182.8082,182.1444,182.1803,11177.0
2020-12-22 09:35:00,202.75,203.11,202.33,202.33,7181.0,181.8753,182.1982,181.4985,181.4985,7181.0
2020-12-22 09:40:00,202.31,202.64,202.02,202.52,3700.0,181.4806,181.7766,181.2205,181.669,3700.0
2020-12-22 09:45:00,202.35,202.92,202.34,202.57,4486.0,181.5165,182.0278,181.5075,181.7138,4486.0
2020-12-22 09:50:00,202.4,202.41,201.55,201.7,4761.0,181.5613,181.5703,180.7989,180.9334,4761.0
2020-12-22 09:55:00,201.71,201.86,201.39,201.84,3259.0,180.9424,181.0769,180.6553,181.059,3259.0
2020-12-22 10:00:00,201.92,201.94,201.63,201.73,7203.0,181.1308,181.1487,180.8706,180.9603,7203.0
2020-12-22 10:05:00,201.73,202.2,201.5,202.11,4417.0,180.9603,181.3819,180.754,181.3012,4417.0
2020-12-22 10:10:00,202.11,202.35,202.04,202.28,4479.0,181.3012,181.5165,181.2384,181.4537,4479.0
2020-12-22 10:15:00,202.18,202.62,202.17,202.62,2298.0,181.364,181.7587,181.355,181.7587,2298.0
2020-12-22 10:20:00,202.73,202.82,202.56,202.7,3200.0,181.8574,181.9381,181.7049,181.8305,3200.0
2020-12-22 10:25:00,202.7,202.95,202.52,202.95,4910.0,181.8305,182.0547,181.669,182.0547,4910.0
2020-12-22 10:30:00,203.0,203.08,202.78,202.86,4269.0,182.0996,182.1713,181.9022,181.974,4269.0
2020-12-22 10:35:00,202.77,202.8,202.56,202.67,3531.0,181.8932,181.9202,181.7049,181.8035,3531.0
2020-12-22 10:40:00,202.69,202.85,202.42,202.42,8341.0,181.8215,181.965,181.5793,181.5793,8341.0
2020-12-22 10:45:00,202.49,202.68,202.41,202.41,3815.0,181.6421,181.8125,181.5703,181.5703,3815.0
2020-12-22 10:50:00,202.43,202.56,202.38,202.39,3571.0,181.5883,181.7049,181.5434,181.5524,3571.0
2020-12-22 10:55:00,202.49,202.67,202.48,202.61,4775.0,181.6421,181.8035,181.6331,181.7497,4775.0
2020-12-22 11:00:00,202.63,202.98,202.63,202.97,2850.0,181.7677,182.0816,181.7677,182.0727,2850.0
2020-12-22 11:05:00,203.08,203.31,203.08,203.3,4211.0,182.1713,182.3776,182.1713,182.3687,4211.0
2020-12-22 11:10:00,203.38,203.38,203.16,203.24,4647.0,182.4404,182.4404,182.2431,182.3149,4647.0
2020-12-22 11:15:00,203.14,203.19,202.99,203.05,2050.0,182.2252,182.27,182.0906,182.1444,2050.0
2020-12-22 11:20:00,203.01,203.01,202.8,202.83,7754.0,182.1085,182.1085,181.9202,181.9471,7754.0
2020-12-22 11:25:00,202.84,202.91,202.67,202.77,8736.0,181.956,182.0188,181.8035,181.8932,8736.0
2020-12-22 11:30:00,202.81,202.84,202.53,202.53,4968.0,181.9291,181.956,181.678,181.678,4968.0
2020-12-22 11:35:00,202.59,202.63,202.34,202.34,3152.0,181.7318,181.7677,181.5075,181.5075,3152.0
2020-12-22 11:40:00,202.39,202.4,202.11,202.21,4142.0,181.5524,181.5613,181.3012,181.3909,4142.0
2020-12-22 11:45:00,202.14,202.31,201.93,202.09,3978.0,181.3281,181.4806,181.1397,181.2833,3978.0
2020-12-22 11:50:00,202.01,202.01,201.74,201.95,4908.0,181.2115,181.2115,180.9693,181.1577,4908.0
2020-12-22 11:55:00,201.95,202.15,201.94,202.08,3102.0,181.1577,181.3371,181.1487,181.2743,3102.0
2020-12-22 12:00:00,202.05,202.36,202.05,202.35,3061.0,181.2474,181.5255,181.2474,181.5165,3061.0
2020-12-22 12:05:00,202.3,202.36,202.23,202.23,2937.0,181.4716,181.5255,181.4088,181.4088,2937.0
2020-12-22 12:10:00,202.24,202.51,202.24,202.42,5694.0,181.4178,181.66,181.4178,181.5793,5694.0
2020-12-22 12:15:00,202.43,202.79,202.42,202.72,4676.0,181.5883,181.9112,181.5793,181.8484,4676.0
2020-12-22 12:20:00,202.72,202.91,202.72,202.75,1259.0,181.8484,182.0188,181.8484,181.8753,1259.0
2020-12-22 12:25:00,202.72,202.79,202.62,202.62,3141.0,181.8484,181.9112,181.7587,181.7587,3141.0
2020-12-22 12:30:00,202.62,202.78,202.62,202.63,4774.0,181.7587,181.9022,181.7587,181.7677,4774.0
2020-12-22 12:35:00,202.71,202.89,202.71,202.88,2910.0,181.8394,182.0009,181.8394,181.9919,2910.0
2020-12-22 12:40:00,202.85,203.02,202.85,202.93,1733.0,181.965,182.1175,181.965,182.0368,1733.0
2020-12-22 12:45:00,202.96,203.12,202.96,203.11,3983.0,182.0637,182.2072,182.0637,182.1982,3983.0
2020-12-22 12:50:00,203.07,203.26,203.06,203.14,3151.0,182.1624,182.3328,182.1534,182.2252,3151.0
2020-12-22 12:55:00,203.0,203.0,202.79,202.8,4789.0,182.0996,182.0996,181.9112,181.9202,4789.0
2020-12-22 13:00:00,202.85,202.97,202.77,202.97,2098.0,181.965,182.0727,181.8932,182.0727,2098.0
2020-12-22 13:05:00,202.93,203.15,202.89,203.15,4415.0,182.0368,182.2341,182.0009,182.2341,4415.0
2020-12-22 13:10:00,203.18,203.42,203.18,203.41,2300.0,182.261,182.4763,182.261,182.4674,2300.0
2020-12-22 13:15:00,203.48,203.58,203.43,203.56,6715.0,182.5301,182.6199,182.4853,182.6019,6715.0
2020-12-22 13:20:00,203.5,203.53,203.23,203.34,3600.0,182.5481,182.575,182.3059,182.4046,3600.0
2020-12-22 13:25:00,203.35,203.38,203.17,203.22,2000.0,182.4135,182.4404,182.2521,182.2969,2000.0
2020-12-22 13:30:00,203.16,203.23,203.15,203.21,2994.0,182.2431,182.3059,182.2341,182.2879,2994.0
2020-12-22 13:35:00,203.24,203.32,203.2,203.25,4384.0,182.3149,182.3866,182.279,182.3238,4384.0
2020-12-22 13:40:00,203.2,203.21,203.01,203.09,5676.0,182.279,182.2879,182.1085,182.1803,5676.0
2020-12-22 13:45:00,203.12,203.46,203.11,203.38,2400.0,182.2072,182.5122,182.1982,182.4404,2400.0
2020-12-22 13:50:00,203.44,203.51,203.37,203.51,2058.0,182.4943,182.5571,182.4315,182.5571,2058.0
2020-12-22 13:55:00,203.56,203.57,203.48,203.49,1058.0,182.6019,182.6109,182.5301,182.5391,1058.0
2020-12-22 14:00:00,203.51,203.57,203.33,203.43,6042.0,182.5571,182.6109,182.3956,182.4853,6042.0
2020-12-22 14:05:00,203.41,203.44,203.2,203.2,4066.0,182.4674,182.4943,182.279,182.279,4066.0
2020-12-22 14:10:00,203.3,203.4,203.27,203.4,5476.0,182.3687,182.4584,182.3418,182.4584,5476.0
2020-12-22 14:15:00,203.4,203.67,203.4,203.67,4578.0,182.4584,182.7006,182.4584,182.7006,4578.0
2020-12-22 14:20:00,203.69,203.73,203.57,203.71,8970.0,182.7185,182.7544,182.6109,182.7365,8970.0
2020-12-22 14:25:00,203.71,203.82,203.58,203.82,3294.0,182.7365,182.8351,182.6199,182.8351,3294.0
2020-12-22 14:30:00,203.8,203.8,203.61,203.63,2119.0,182.8172,182.8172,182.6468,182.6647,2119.0
2020-12-22 14:35:00,203.63,203.65,203.21,203.24,7236.0,182.6647,182.6826,182.2879,182.3149,7236.0
2020-12-22 14:40:00,203.18,203.37,203.16,203.37,6718.0,182.261,182.4315,182.2431,182.4315,6718.0
2020-12-22 14:45:00,203.29,203.52,203.29,203.46,2050.0,182.3597,182.566,182.3597,182.5122,2050.0
2020-12-22 14:50:00,203.54,203.55,203.37,203.42,3820.0,182.584,182.5929,182.4315,182.4763,3820.0
2020-12-22 14:55:00,203.37,203.54,203.35,203.53,3357.0,182.4315,182.584,182.4135,182.575,3357.0
2020-12-22 15:00:00,203.55,203.63,203.54,203.55,2605.0,182.5929,182.6647,182.584,182.5929,2605.0
2020-12-22 15:05:00,203.51,203.51,203.24,203.24,3164.0,182.5571,182.5571,182.3149,182.3149,3164.0
2020-12-22 15:10:00,203.17,203.22,203.0,203.06,9735.0,182.2521,182.2969,182.0996,182.1534,9735.0
2020-12-22 15:15:00,203.01,203.02,202.85,202.85,2779.0,182.1085,182.1175,181.965,181.965,2779.0
2020-12-22 15:20:00,202.83,203.07,202.8,203.03,5084.0,181.9471,182.1624,181.9202,182.1265,5084.0
2020-12-22 15:25:00,203.01,203.06,202.94,202.94,1912.0,182.1085,182.1534,182.0457,182.0457,1912.0
2020-12-22 15:30:00,202.92,203.08,202.89,203.05,4088.0,182.0278,182.1713,182.0009,182.1444,4088.0
2020-12-22 15:35:00,203.03,203.08,202.81,202.84,5750.0,182.1265,182.1713,181.9291,181.956,5750.0
2020-12-22 15:40:00,202.84,202.84,202.64,202.73,4514.0,181.956,181.956,181.7766,181.8574,4514.0
2020-12-22 15:45:00,202.67,202.81,202.45,202.56,10265.0,181.8035,181.9291,181.6062,181.7049,10265.0
2020-12-22 15:50:00,201.82,202.55,201.82,202.52,21069.0,181.0411,181.6959,181.0411,181.669,21069.0
2020-12-22 15:55:00,202.54,202.55,202.25,202.4,42566.0,181.6869,181.6959,181.4268,181.5613,42566.0
2020-12-23 09:30:00,203.65,204.04,202.96,204.02,32104.0,182.6826,183.0325,182.0637,183.0145,32104.0
2020-12-23 09:35:00,203.69,204.1,203.58,204.0,3514.0,182.7185,183.0863,182.6199,182.9966,3514.0
2020-12-23 09:40:00,204.0,204.22,203.85,204.14,2265.0,182.9966,183.194,182.8621,183.1222,2265.0
2020-12-23 09:45:00,204.08,204.08,203.69,203.73,2387.0,183.0684,183.0684,182.7185,182.7544,2387.0
2020-12-23 09:50:00,203.81,203.95,203.49,203.72,2326.0,182.8262,182.9518,182.5391,182.7454,2326.0
2020-12-23 09:55:00,203.9,203.9,203.43,203.78,1814.0,182.9069,182.9069,182.4853,182.7993,1814.0
2020-12-23 10:00:00,203.89,203.89,203.5,203.7,2462.0,182.8979,182.8979,182.5481,182.7275,2462.0
2020-12-23 10:05:00,203.4,203.51,203.25,203.29,2763.0,182.4584,182.5571,182.3238,182.3597,2763.0
2020-12-23 10:10:00,203.0,203.01,202.89,202.97,2625.0,182.0996,182.1085,182.0009,182.0727,2625.0
2020-12-23 10:15:00,202.74,202.77,202.54,202.77,1616.0,181.8663,181.8932,181.6869,181.8932,1616.0
2020-12-23 10:20:00,202.59,202.67,202.53,202.53,2349.0,181.7318,181.8035,181.678,181.678,2349.0
2020-12-23 10:25:00,202.62,202.69,202.58,202.62,600.0,181.7587,181.8215,181.7228,181.7587,600.0
2020-12-23 10:30:00,202.81,202.93,202.8,202.86,1984.0,181.9291,182.0368,181.9202,181.974,1984.0
2020-12-23 10:35:00,202.88,203.04,202.84,203.02,1800.0,181.9919,182.1354,181.956,182.1175,1800.0
2020-12-23 10:40:00,202.96,203.06,202.93,203.04,2067.0,182.0637,182.1534,182.0368,182.1354,2067.0
2020-12-23 10:45:00,202.99,203.16,202.83,203.16,1881.0,182.0906,182.2431,181.9471,182.2431,1881.0
2020-12-23 10:50:00,203.15,203.15,203.02,203.12,5565.0,182.2341,182.2341,182.1175,182.2072,5565.0
2020-12-23 10:55:00,203.18,203.28,203.09,203.19,2511.0,182.261,182.3507,182.1803,182.27,2511.0
2020-12-23 11:00:00,203.07,203.16,203.0,203.02,2508.0,182.1624,182.2431,182.0996,182.1175,2508.0
2020-12-23 11:05:00,203.06,203.29,203.06,203.29,2078.0,182.1534,182.3597,182.1534,182.3597,2078.0
2020-12-23 11:10:00,203.33,203.47,203.29,203.47,1540.0,182.3956,182.5212,182.3597,182.5212,1540.0
2020-12-23 11:15:00,203.5,203.55,203.41,203.48,2674.0,182.5481,182.5929,182.4674,182.5301,2674.0
2020-12-23 11:20:00,203.53,203.6,203.39,203.54,1293.0,182.575,182.6378,182.4494,182.584,1293.0
2020-12-23 11:25:00,203.55,203.55,203.28,203.4,4016.0,182.5929,182.5929,182.3507,182.4584,4016.0
2020-12-23 11:30:00,203.36,203.36,203.02,203.17,3291.0,182.4225,182.4225,182.1175,182.2521,3291.0
2020-12-23 11:35:00,203.28,203.3,202.9,203.02,2250.0,182.3507,182.3687,182.0099,182.1175,2250.0
2020-12-23 11:40:00,203.01,203.14,202.94,203.03,3913.0,182.1085,182.2252,182.0457,182.1265,3913.0
2020-12-23 11:45:00,202.95,203.12,202.88,203.06,5339.0,182.0547,182.2072,181.9919,182.1534,5339.0
2020-12-23 11:50:00,203.06,203.21,203.05,203.19,3021.0,182.1534,182.2879,182.1444,182.27,3021.0
2020-12-23 11:55:00,203.21,203.24,203.13,203.21,2317.0,182.2879,182.3149,182.2162,182.2879,2317.0
2020-12-23 12:00:00,203.24,203.24,203.19,203.24,779.0,182.3149,182.3149,182.27,182.3149,779.0
2020-12-23 12:05:00,203.27,203.31,203.11,203.11,3260.0,182.3418,182.3776,182.1982,182.1982,3260.0
2020-12-23 12:10:00,203.1,203.14,202.93,203.02,9840.0,182.1893,182.2252,182.0368,182.1175,9840.0
2020-12-23 12:15:00,203.01,203.56,202.97,203.46,16881.0,182.1085,182.6019,182.0727,182.5122,16881.0
2020-12-23 12:20:00,203.32,203.36,203.25,203.27,1600.0,182.3866,182.4225,182.3238,182.3418,1600.0
2020-12-23 12:25:00,203.39,203.45,203.3,203.45,1949.0,182.4494,182.5032,182.3687,182.5032,1949.0
2020-12-23 12:30:00,203.44,203.47,203.42,203.45,1122.0,182.4943,182.5212,182.4763,182.5032,1122.0
2020-12-23 12:35:00,203.5,203.58,203.47,203.58,2181.0,182.5481,182.6199,182.5212,182.6199,2181.0
2020-12-23 12:40:00,203.42,203.54,203.42,203.5,1400.0,182.4763,182.584,182.4763,182.5481,1400.0
2020-12-23 12:45:00,203.54,203.54,203.34,203.39,2666.0,182.584,182.584,182.4046,182.4494,2666.0
2020-12-23 12:50:00,203.37,203.46,203.36,203.46,1808.0,182.4315,182.5122,182.4225,182.5122,1808.0
2020-12-23 12:55:00,203.4,203.4,203.16,203.33,10606.0,182.4584,182.4584,182.2431,182.3956,10606.0
2020-12-23 13:00:00,203.32,203.56,203.32,203.56,1600.0,182.3866,182.6019,182.3866,182.6019,1600.0
2020-12-23 13:05:00,203.5,203.5,203.23,203.25,1248.0,182.5481,182.5481,182.3059,182.3238,1248.0
2020-12-23 13:10:00,203.29,203.48,203.29,203.46,2574.0,182.3597,182.5301,182.3597,182.5122,2574.0
2020-12-23 13:15:00,203.41,203.43,203.25,203.25,2020.0,182.4674,182.4853,182.3238,182.3238,2020.0
2020-12-23 13:20:00,203.3,203.37,203.26,203.31,3102.0,182.3687,182.4315,182.3328,182.3776,3102.0
2020-12-23 13:25:00,203.22,203.31,203.22,203.31,1197.0,182.2969,182.3776,182.2969,182.3776,1197.0
2020-12-23 13:30:00,203.27,203.31,203.17,203.26,5150.0,182.3418,182.3776,182.2521,182.3328,5150.0
2020-12-23 13:35:00,203.23,203.23,203.1,203.13,2216.0,182.3059,182.3059,182.1893,182.2162,2216.0
2020-12-23 13:40:00,203.08,203.15,202.97,202.97,4295.0,182.1713,182.2341,182.0727,182.0727,4295.0
2020-12-23 13:45:00,202.89,203.14,202.88,203.07,3048.0,182.0009,182.2252,181.9919,182.1624,3048.0
2020-12-23 13:50:00,203.01,203.01,202.91,202.96,2705.0,182.1085,182.1085,182.0188,182.0637,2705.0
2020-12-23 13:55:00,202.85,202.96,202.85,202.96,2280.0,181.965,182.0637,181.965,182.0637,2280.0
2020-12-23 14:00:00,202.99,203.0,202.84,202.84,1599.0,182.0906,182.0996,181.956,181.956,1599.0
2020-12-23 14:05:00,202.91,203.04,202.84,202.98,1701.0,182.0188,182.1354,181.956,182.0816,1701.0
2020-12-23 14:10:00,202.98,202.98,202.9,202.95,830.0,182.0816,182.0816,182.0099,182.0547,830.0
2020-12-23 14:15:00,202.92,203.01,202.72,202.83,2987.0,182.0278,182.1085,181.8484,181.9471,2987.0
2020-12-23 14:20:00,202.84,202.89,202.54,202.54,2264.0,181.956,182.0009,181.6869,181.6869,2264.0
2020-12-23 14:25:00,202.57,202.57,202.47,202.56,1254.0,181.7138,181.7138,181.6241,181.7049,1254.0
2020-12-23 14:30:00,202.57,202.95,202.55,202.81,3909.0,181.7138,182.0547,181.6959,181.9291,3909.0
2020-12-23 14:35:00,202.86,203.02,202.81,203.0,2119.0,181.974,182.1175,181.9291,182.0996,2119.0
2020-12-23 14:40:00,203.0,203.24,203.0,203.15,1600.0,182.0996,182.3149,182.0996,182.2341,1600.0
2020-12-23 14:45:00,203.11,203.16,203.06,203.16,2263.0,182.1982,182.2431,182.1534,182.2431,2263.0
2020-12-23 14:50:00,203.08,203.11,203.01,203.05,1983.0,182.1713,182.1982,182.1085,182.1444,1983.0
2020-12-23 14:55:00,203.04,203.13,203.01,203.08,1798.0,182.1354,182.2162,182.1085,182.1713,1798.0
2020-12-23 15:00:00,203.09,203.1,202.93,203.06,1153.0,182.1803,182.1893,182.0368,182.1534,1153.0
2020-12-23 15:05:00,203.01,203.06,202.95,203.04,1944.0,182.1085,182.1534,182.0547,182.1354,1944.0
2020-12-23 15:10:00,202.93,203.15,202.93,203.09,1844.0,182.0368,182.2341,182.0368,182.1803,1844.0
2020-12-23 15:15:00,203.06,203.18,203.06,203.07,1554.0,182.1534,182.261,182.1534,182.1624,1554.0
2020-12-23 15:20:00,203.02,203.08,202.99,202.99,1318.0,182.1175,182.1713,182.0906,182.0906,1318.0
2020-12-23 15:25:00,202.96,203.21,202.95,203.12,2218.0,182.0637,182.2879,182.0547,182.2072,2218.0
2020-12-23 15:30:00,202.98,203.06,202.84,202.96,3628.0,182.0816,182.1534,181.956,182.0637,3628.0
2020-12-23 15:35:00,202.96,202.96,202.78,202.83,3098.0,182.0637,182.0637,181.9022,181.9471,3098.0
2020-12-23 15:40:00,202.86,202.89,202.79,202.89,2980.0,181.974,182.0009,181.9112,182.0009,2980.0
2020-12-23 15:45:00,202.93,203.02,202.73,202.73,8292.0,182.0368,182.1175,181.8574,181.8574,8292.0
2020-12-23 15:50:00,202.67,202.67,202.13,202.33,7461.0,181.8035,181.8035,181.3191,181.4985,7461.0
2020-12-23 15:55:00,202.39,202.55,201.89,201.93,32709.0,181.5524,181.6959,181.1038,181.1397,32709.0
2020-12-24 09:30:00,202.18,202.64,202.0,202.64,6750.0,181.364,181.7766,181.2025,181.7766,6750.0
2020-12-24 09:35:00,202.47,202.47,201.57,201.57,1059.0,181.6241,181.6241,180.8168,180.8168,1059.0
2020-12-24 09:40:00,201.58,201.58,201.28,201.4,1700.0,180.8258,180.8258,180.5567,180.6643,1700.0
2020-12-24 09:45:00,201.49,201.5,201.24,201.27,3369.0,180.745,180.754,180.5208,180.5477,3369.0
2020-12-24 09:50:00,201.21,201.74,201.07,201.57,3400.0,180.4939,180.9693,180.3683,180.8168,3400.0
2020-12-24 09:55:00,201.62,202.09,201.62,201.85,2550.0,180.8616,181.2833,180.8616,181.068,2550.0
2020-12-24 10:00:00,201.93,202.27,201.68,202.0,6133.0,181.1397,181.4447,180.9155,181.2025,6133.0
2020-12-24 10:05:00,202.02,202.02,201.7,201.7,2908.0,181.2205,181.2205,180.9334,180.9334,2908.0
2020-12-24 10:10:00,201.47,201.65,201.39,201.47,4856.0,180.7271,180.8886,180.6553,180.7271,4856.0
2020-12-24 10:15:00,201.46,201.61,201.45,201.49,3671.0,180.7181,180.8527,180.7092,180.745,3671.0
2020-12-24 10:20:00,201.49,202.12,201.49,202.0,2587.0,180.745,181.3102,180.745,181.2025,2587.0
2020-12-24 10:25:00,201.99,202.08,201.65,201.77,1591.0,181.1936,181.2743,180.8886,180.9962,1591.0
2020-12-24 10:30:00,201.77,202.25,201.66,202.12,3195.0,180.9962,181.4268,180.8975,181.3102,3195.0
2020-12-24 10:35:00,202.11,202.11,201.84,201.97,7322.0,181.3012,181.3012,181.059,181.1756,7322.0
2020-12-24 10:40:00,201.96,202.03,201.64,201.64,3378.0,181.1666,181.2294,180.8796,180.8796,3378.0
2020-12-24 10:45:00,201.6,201.69,201.4,201.43,3858.0,180.8437,180.9244,180.6643,180.6912,3858.0
2020-12-24 10:50:00,201.44,201.9,201.44,201.9,3514.0,180.7002,181.1128,180.7002,181.1128,3514.0
2020-12-24 10:55:00,201.8,201.99,201.77,201.95,1600.0,181.0231,181.1936,180.9962,181.1577,1600.0
2020-12-24 11:00:00,202.0,202.16,201.82,202.02,3235.0,181.2025,181.3461,181.0411,181.2205,3235.0
2020-12-24 11:05:00,202.1,202.4,202.07,202.3,3800.0,181.2922,181.5613,181.2653,181.4716,3800.0
2020-12-24 11:10:00,202.34,202.6,202.31,202.41,4500.0,181.5075,181.7407,181.4806,181.5703,4500.0
2020-12-24 11:15:00,202.48,202.48,202.17,202.17,2099.0,181.6331,181.6331,181.355,181.355,2099.0
2020-12-24 11:20:00,202.08,202.3,202.08,202.17,2692.0,181.2743,181.4716,181.2743,181.355,2692.0
2020-12-24 11:25:00,202.19,202.2,201.9,201.92,2827.0,181.373,181.3819,181.1128,181.1308,2827.0
2020-12-24 11:30:00,201.91,201.96,201.7,201.83,3566.0,181.1218,181.1666,180.9334,181.05,3566.0
2020-12-24 11:35:00,201.76,201.93,201.76,201.84,2150.0,180.9872,181.1397,180.9872,181.059,2150.0
2020-12-24 11:40:00,201.75,201.76,201.53,201.53,800.0,180.9783,180.9872,180.7809,180.7809,800.0
2020-12-24 11:45:00,201.62,201.63,201.33,201.41,4000.0,180.8616,180.8706,180.6015,180.6733,4000.0
2020-12-24 11:50:00,201.39,201.61,201.32,201.61,3596.0,180.6553,180.8527,180.5925,180.8527,3596.0
2020-12-24 11:55:00,201.67,201.67,201.48,201.56,2300.0,180.9065,180.9065,180.7361,180.8078,2300.0
2020-12-24 12:00:00,201.6,201.69,201.39,201.46,1998.0,180.8437,180.9244,180.6553,180.7181,1998.0
2020-12-24 12:05:00,201.44,201.66,201.34,201.66,2783.0,180.7002,180.8975,180.6105,180.8975,2783.0
2020-12-24 12:10:00,201.65,201.75,201.65,201.72,1092.0,180.8886,180.9783,180.8886,180.9514,1092.0
2020-12-24 12:15:00,201.73,201.8,201.52,201.52,3510.0,180.9603,181.0231,180.7719,180.7719,3510.0
2020-12-24 12:20:00,201.48,201.5,201.37,201.44,3373.0,180.7361,180.754,180.6374,180.7002,3373.0
2020-12-24 12:25:00,201.41,201.71,201.27,201.71,6225.0,180.6733,180.9424,180.5477,180.9424,6225.0
2020-12-24 12:30:00,201.75,202.22,201.75,202.22,3518.0,180.9783,181.3999,180.9783,181.3999,3518.0
2020-12-24 12:35:00,202.24,202.24,202.13,202.13,1000.0,181.4178,181.4178,181.3191,181.3191,1000.0
2020-12-24 12:40:00,202.11,202.41,202.09,202.36,4070.0,181.3012,181.5703,181.2833,181.5255,4070.0
2020-12-24 12:45:00,202.38,202.57,202.34,202.53,3516.0,181.5434,181.7138,181.5075,181.678,3516.0
2020-12-24 12:50:00,202.67,202.97,202.55,202.55,6893.0,181.8035,182.0727,181.6959,181.6959,6893.0
2020-12-24 12:55:00,202.52,202.67,202.33,202.65,30287.0,181.669,181.8035,181.4985,181.7856,30287.0
2020-12-28 09:30:00,204.36,204.47,203.69,203.9,13086.0,183.3195,183.4182,182.7185,182.9069,13086.0
2020-12-28 09:35:00,203.83,204.27,203.79,204.14,2767.0,182.8441,183.2388,182.8082,183.1222,2767.0
2020-12-28 09:40:00,203.87,204.42,203.87,204.27,2619.0,182.88,183.3734,182.88,183.2388,2619.0
2020-12-28 09:45:00,204.13,204.32,203.98,204.26,1970.0,183.1132,183.2837,182.9787,183.2298,1970.0
2020-12-28 09:50:00,204.15,204.42,204.15,204.39,5346.0,183.1312,183.3734,183.1312,183.3465,5346.0
2020-12-28 09:55:00,204.38,204.81,204.38,204.67,7802.0,183.3375,183.7232,183.3375,183.5976,7802.0
2020-12-28 10:00:00,204.66,204.81,204.04,204.19,6110.0,183.5887,183.7232,183.0325,183.167,6110.0
2020-12-28 10:05:00,204.16,204.38,204.16,204.25,1716.0,183.1401,183.3375,183.1401,183.2209,1716.0
2020-12-28 10:10:00,204.26,204.68,204.23,204.66,3268.0,183.2298,183.6066,183.2029,183.5887,3268.0
2020-12-28 10:15:00,204.5,204.56,204.21,204.21,1323.0,183.4451,183.499,183.185,183.185,1323.0
2020-12-28 10:20:00,204.33,204.88,204.22,204.88,3900.0,183.2926,183.786,183.194,183.786,3900.0
2020-12-28 10:25:00,204.75,205.3,204.74,205.28,8281.0,183.6694,184.1628,183.6604,184.1448,8281.0
2020-12-28 10:30:00,205.22,205.3,204.86,204.86,3539.0,184.091,184.1628,183.7681,183.7681,3539.0
2020-12-28 10:35:00,204.94,205.06,204.81,204.97,3492.0,183.8398,183.9475,183.7232,183.8667,3492.0
2020-12-28 10:40:00,204.96,204.97,204.52,204.52,6426.0,183.8578,183.8667,183.4631,183.4631,6426.0
2020-12-28 10:45:00,204.47,204.47,204.29,204.39,2375.0,183.4182,183.4182,183.2568,183.3465,2375.0
2020-12-28 10:50:00,204.51,204.56,204.27,204.27,1912.0,183.4541,183.499,183.2388,183.2388,1912.0
2020-12-28 10:55:00,204.38,204.56,204.34,204.41,2095.0,183.3375,183.499,183.3016,183.3644,2095.0
2020-12-28 11:00:00,204.21,204.23,203.93,203.93,1762.0,183.185,183.2029,182.9338,182.9338,1762.0
2020-12-28 11:05:00,203.98,204.06,203.83,203.91,3773.0,182.9787,183.0504,182.8441,182.9159,3773.0
2020-12-28 11:10:00,203.76,203.76,203.6,203.6,675.0,182.7813,182.7813,182.6378,182.6378,675.0
2020-12-28 11:15:00,203.52,203.57,203.39,203.42,2121.0,182.566,182.6109,182.4494,182.4763,2121.0
2020-12-28 11:20:00,203.46,203.52,203.41,203.41,1100.0,182.5122,182.566,182.4674,182.4674,1100.0
2020-12-28 11:25:00,203.5,203.5,203.24,203.25,1839.0,182.5481,182.5481,182.3149,182.3238,1839.0
2020-12-28 11:30:00,203.21,203.21,202.81,202.81,3312.0,182.2879,182.2879,181.9291,181.9291,3312.0
2020-12-28 11:35:00,202.94,203.14,202.91,202.98,2032.0,182.0457,182.2252,182.0188,182.0816,2032.0
2020-12-28 11:40:00,202.89,203.02,202.89,202.9,1086.0,182.0009,182.1175,182.0009,182.0099,1086.0
2020-12-28 11:45:00,202.9,203.19,202.9,203.13,4413.0,182.0099,182.27,182.0099,182.2162,4413.0
2020-12-28 11:50:00,203.0,203.0,202.68,202.68,1323.0,182.0996,182.0996,181.8125,181.8125,1323.0
2020-12-28 11:55:00,202.58,202.58,202.33,202.42,1649.0,181.7228,181.7228,181.4985,181.5793,1649.0
2020-12-28 12:00:00,202.45,202.71,202.44,202.69,10960.0,181.6062,181.8394,181.5972,181.8215,10960.0
2020-12-28 12:05:00,202.69,202.74,202.54,202.54,2102.0,181.8215,181.8663,181.6869,181.6869,2102.0
2020-12-28 12:10:00,202.52,202.58,202.38,202.45,2162.0,181.669,181.7228,181.5434,181.6062,2162.0
2020-12-28 12:15:00,202.45,202.45,202.01,202.25,2279.0,181.6062,181.6062,181.2115,181.4268,2279.0
2020-12-28 12:20:00,202.12,202.34,202.11,202.24,2870.0,181.3102,181.5075,181.3012,181.4178,2870.0
2020-12-28 12:25:00,202.26,202.33,202.0,202.0,3657.0,181.4358,181.4985,181.2025,181.2025,3657.0
2020-12-28 12:30:00,201.87,202.21,201.86,202.21,1392.0,181.0859,181.3909,181.0769,181.3909,1392.0
2020-12-28 12:35:00,202.18,202.3,202.16,202.3,1348.0,181.364,181.4716,181.3461,181.4716,1348.0
2020-12-28 12:40:00,202.32,202.37,202.26,202.32,1423.0,181.4896,181.5344,181.4358,181.4896,1423.0
2020-12-28 12:45:00,202.29,202.49,202.28,202.46,824.0,181.4627,181.6421,181.4537,181.6152,824.0
2020-12-28 12:50:00,202.4,202.5,202.26,202.5,1966.0,181.5613,181.651,181.4358,181.651,1966.0
2020-12-28 12:55:00,202.52,202.52,202.24,202.26,858.0,181.669,181.669,181.4178,181.4358,858.0
2020-12-28 13:00:00,202.27,202.44,202.27,202.33,2005.0,181.4447,181.5972,181.4447,181.4985,2005.0
2020-12-28 13:05:00,202.25,202.29,202.25,202.25,893.0,181.4268,181.4627,181.4268,181.4268,893.0
2020-12-28 13:10:00,202.3,202.45,202.25,202.36,2136.0,181.4716,181.6062,181.4268,181.5255,2136.0
2020-12-28 13:15:00,202.34,202.34,202.09,202.18,2812.0,181.5075,181.5075,181.2833,181.364,2812.0
2020-12-28 13:20:00,202.19,202.19,202.11,202.12,1294.0,181.373,181.373,181.3012,181.3102,1294.0
2020-12-28 13:25:00,202.15,202.26,202.08,202.08,1200.0,181.3371,181.4358,181.2743,181.2743,1200.0
2020-12-28 13:30:00,202.03,202.16,201.94,202.0,3381.0,181.2294,181.3461,181.1487,181.2025,3381.0
2020-12-28 13:35:00,201.99,202.3,201.96,202.15,4389.0,181.1936,181.4716,181.1666,181.3371,4389.0
2020-12-28 13:40:00,202.23,202.4,202.16,202.31,1811.0,181.4088,181.5613,181.3461,181.4806,1811.0
2020-12-28 13:45:00,202.26,202.39,202.23,202.25,2756.0,181.4358,181.5524,181.4088,181.4268,2756.0
2020-12-28 13:50:00,202.39,202.46,202.29,202.46,600.0,181.5524,181.6152,181.4627,181.6152,600.0
2020-12-28 13:55:00,202.4,202.51,202.38,202.38,888.0,181.5613,181.66,181.5434,181.5434,888.0
2020-12-28 14:00:00,202.49,202.49,202.35,202.42,1674.0,181.6421,181.6421,181.5165,181.5793,1674.0
2020-12-28 14:05:00,202.47,202.51,202.29,202.46,900.0,181.6241,181.66,181.4627,181.6152,900.0
2020-12-28 14:10:00,202.61,202.81,202.55,202.68,2303.0,181.7497,181.9291,181.6959,181.8125,2303.0
2020-12-28 14:15:00,202.74,202.82,202.63,202.73,3224.0,181.8663,181.9381,181.7677,181.8574,3224.0
2020-12-28 14:20:00,202.69,202.76,202.67,202.74,982.0,181.8215,181.8843,181.8035,181.8663,982.0
2020-12-28 14:25:00,202.81,202.82,202.62,202.63,2477.0,181.9291,181.9381,181.7587,181.7677,2477.0
2020-12-28 14:30:00,202.78,202.97,202.68,202.97,7382.0,181.9022,182.0727,181.8125,182.0727,7382.0
2020-12-28 14:35:00,203.0,203.05,202.77,202.79,2493.0,182.0996,182.1444,181.8932,181.9112,2493.0
2020-12-28 14:40:00,202.98,203.08,202.98,203.02,1326.0,182.0816,182.1713,182.0816,182.1175,1326.0
2020-12-28 14:45:00,203.09,203.38,203.09,203.33,1113.0,182.1803,182.4404,182.1803,182.3956,1113.0
2020-12-28 14:50:00,203.29,203.29,203.2,203.21,1704.0,182.3597,182.3597,182.279,182.2879,1704.0
2020-12-28 14:55:00,203.12,203.33,203.12,203.23,1282.0,182.2072,182.3956,182.2072,182.3059,1282.0
2020-12-28 15:00:00,203.14,203.23,203.09,203.09,2006.0,182.2252,182.3059,182.1803,182.1803,2006.0
2020-12-28 15:05:00,203.21,203.21,202.9,202.9,1442.0,182.2879,182.2879,182.0099,182.0099,1442.0
2020-12-28 15:10:00,202.97,203.12,202.95,203.01,1933.0,182.0727,182.2072,182.0547,182.1085,1933.0
2020-12-28 15:15:00,203.16,203.16,203.01,203.01,1037.0,182.2431,182.2431,182.1085,182.1085,1037.0
2020-12-28 15:20:00,203.06,203.13,202.93,203.06,1129.0,182.1534,182.2162,182.0368,182.1534,1129.0
2020-12-28 15:25:00,203.0,203.07,202.84,202.84,2507.0,182.0996,182.1624,181.956,181.956,2507.0
2020-12-28 15:30:00,202.77,202.82,202.39,202.39,3472.0,181.8932,181.9381,181.5524,181.5524,3472.0
2020-12-28 15:35:00,202.42,202.73,202.42,202.59,2490.0,181.5793,181.8574,181.5793,181.7318,2490.0
2020-12-28 15:40:00,202.66,202.93,202.65,202.87,6080.0,181.7946,182.0368,181.7856,181.983,6080.0
2020-12-28 15:45:00,202.86,202.91,202.62,202.62,6742.0,181.974,182.0188,181.7587,181.7587,6742.0
2020-12-28 15:50:00,202.56,202.73,202.48,202.51,10469.0,181.7049,181.8574,181.6331,181.66,10469.0
2020-12-28 15:55:00,202.53,202.7,202.29,202.33,38294.0,181.678,181.8305,181.4627,181.4985,38294.0
2020-12-29 09:30:00,203.57,203.65,202.7,203.52,5822.0,182.6109,182.6826,181.8305,182.566,5822.0
2020-12-29 09:35:00,202.99,202.99,202.45,202.49,1502.0,182.0906,182.0906,181.6062,181.6421,1502.0
2020-12-29 09:40:00,202.46,202.46,201.78,201.78,2698.0,181.6152,181.6152,181.0052,181.0052,2698.0
2020-12-29 09:45:00,201.67,202.19,201.5,202.11,5611.0,180.9065,181.373,180.754,181.3012,5611.0
2020-12-29 09:50:00,202.08,202.3,201.52,202.09,6083.0,181.2743,181.4716,180.7719,181.2833,6083.0
2020-12-29 09:55:00,202.12,202.12,201.64,201.82,3563.0,181.3102,181.3102,180.8796,181.0411,3563.0
2020-12-29 10:00:00,201.87,202.38,201.7,201.7,5443.0,181.0859,181.5434,180.9334,180.9334,5443.0
2020-12-29 10:05:00,201.7,201.77,201.51,201.72,5004.0,180.9334,180.9962,180.763,180.9514,5004.0
2020-12-29 10:10:00,201.81,201.85,201.58,201.72,7462.0,181.0321,181.068,180.8258,180.9514,7462.0
2020-12-29 10:15:00,201.82,202.02,201.72,201.73,5051.0,181.0411,181.2205,180.9514,180.9603,5051.0
2020-12-29 10:20:00,201.78,202.4,201.78,202.4,1590.0,181.0052,181.5613,181.0052,181.5613,1590.0
2020-12-29 10:25:00,202.35,202.38,201.92,202.04,6243.0,181.5165,181.5434,181.1308,181.2384,6243.0
2020-12-29 10:30:00,202.03,202.14,201.94,201.94,3486.0,181.2294,181.3281,181.1487,181.1487,3486.0
2020-12-29 10:35:00,202.05,202.12,201.75,201.88,6083.0,181.2474,181.3102,180.9783,181.0949,6083.0
2020-12-29 10:40:00,201.91,202.15,201.83,202.03,3359.0,181.1218,181.3371,181.05,181.2294,3359.0
2020-12-29 10:45:00,202.06,202.07,201.7,201.73,1625.0,181.2563,181.2653,180.9334,180.9603,1625.0
2020-12-29 10:50:00,201.77,201.79,201.64,201.68,1573.0,180.9962,181.0141,180.8796,180.9155,1573.0
2020-12-29 10:55:00,201.61,201.91,201.56,201.57,3387.0,180.8527,181.1218,180.8078,180.8168,3387.0
2020-12-29 11:00:00,201.51,201.58,201.2,201.2,2467.0,180.763,180.8258,180.4849,180.4849,2467.0
2020-12-29 11:05:00,201.29,201.47,201.29,201.44,1359.0,180.5656,180.7271,180.5656,180.7002,1359.0
2020-12-29 11:10:00,201.44,201.66,201.43,201.45,1420.0,180.7002,180.8975,180.6912,180.7092,1420.0
2020-12-29 11:15:00,201.46,201.57,201.37,201.49,1086.0,180.7181,180.8168,180.6374,180.745,1086.0
2020-12-29 11:20:00,201.54,201.7,201.5,201.7,1965.0,180.7899,180.9334,180.754,180.9334,1965.0
2020-12-29 11:25:00,201.71,201.77,201.71,201.75,746.0,180.9424,180.9962,180.9424,180.9783,746.0
2020-12-29 11:30:00,201.66,201.74,201.56,201.62,1311.0,180.8975,180.9693,180.8078,180.8616,1311.0
2020-12-29 11:35:00,201.63,201.7,201.52,201.7,1712.0,180.8706,180.9334,180.7719,180.9334,1712.0
2020-12-29 11:40:00,201.59,201.71,201.49,201.5,1691.0,180.8347,180.9424,180.745,180.754,1691.0
2020-12-29 11:45:00,201.55,201.75,201.28,201.28,3511.0,180.7989,180.9783,180.5567,180.5567,3511.0
2020-12-29 11:50:00,201.32,201.49,201.1,201.12,2006.0,180.5925,180.745,180.3952,180.4131,2006.0
2020-12-29 11:55:00,201.19,201.31,201.11,201.18,1319.0,180.4759,180.5836,180.4042,180.4669,1319.0
2020-12-29 12:00:00,201.28,201.31,201.22,201.29,1413.0,180.5567,180.5836,180.5028,180.5656,1413.0
2020-12-29 12:05:00,201.25,201.39,201.16,201.39,3042.0,180.5297,180.6553,180.449,180.6553,3042.0
2020-12-29 12:10:00,201.24,201.28,201.14,201.15,1180.0,180.5208,180.5567,180.4311,180.44,1180.0
2020-12-29 12:15:00,201.15,201.26,200.95,201.14,6450.0,180.44,180.5387,180.2606,180.4311,6450.0
2020-12-29 12:20:00,200.91,200.96,200.71,200.77,1550.0,180.2247,180.2696,180.0453,180.0992,1550.0
2020-12-29 12:25:00,200.67,200.97,200.67,200.85,1485.0,180.0095,180.2786,180.0095,180.1709,1485.0
2020-12-29 12:30:00,200.76,200.76,200.55,200.55,2490.0,180.0902,180.0902,179.9018,179.9018,2490.0
2020-12-29 12:35:00,200.55,200.57,200.35,200.41,1981.0,179.9018,179.9198,179.7224,179.7762,1981.0
2020-12-29 12:40:00,200.4,200.81,200.39,200.64,1878.0,179.7673,180.135,179.7583,179.9825,1878.0
2020-12-29 12:45:00,200.58,200.58,200.05,200.06,1727.0,179.9287,179.9287,179.4533,179.4623,1727.0
2020-12-29 12:50:00,200.0,200.0,199.72,199.73,4994.0,179.4084,179.4084,179.1573,179.1662,4994.0
2020-12-29 12:55:00,199.66,199.77,199.55,199.68,5709.0,179.1034,179.2021,179.0048,179.1214,5709.0
2020-12-29 13:00:00,199.68,199.68,199.41,199.41,3240.0,179.1214,179.1214,178.8792,178.8792,3240.0
2020-12-29 13:05:00,199.33,199.41,199.3,199.31,3007.0,178.8074,178.8792,178.7805,178.7895,3007.0
2020-12-29 13:10:00,199.25,199.25,199.11,199.25,3259.0,178.7357,178.7357,178.6101,178.7357,3259.0
2020-12-29 13:15:00,199.24,199.38,199.21,199.24,1785.0,178.7267,178.8523,178.6998,178.7267,1785.0
2020-12-29 13:20:00,199.2,199.57,199.13,199.39,6624.0,178.6908,179.0227,178.628,178.8612,6624.0
2020-12-29 13:25:00,199.37,199.67,199.36,199.55,2127.0,178.8433,179.1124,178.8343,179.0048,2127.0
2020-12-29 13:30:00,199.53,199.58,199.32,199.37,2280.0,178.9868,179.0317,178.7985,178.8433,2280.0
2020-12-29 13:35:00,199.32,199.49,199.18,199.39,3313.0,178.7985,178.9509,178.6729,178.8612,3313.0
2020-12-29 13:40:00,199.39,199.43,199.29,199.36,2034.0,178.8612,178.8971,178.7715,178.8343,2034.0
2020-12-29 13:45:00,199.31,199.53,199.31,199.53,2034.0,178.7895,178.9868,178.7895,178.9868,2034.0
2020-12-29 13:50:00,199.48,199.53,199.4,199.53,1714.0,178.942,178.9868,178.8702,178.9868,1714.0
2020-12-29 13:55:00,199.63,199.69,199.44,199.49,3514.0,179.0765,179.1304,178.9061,178.9509,3514.0
2020-12-29 14:00:00,199.45,199.45,199.27,199.33,6445.0,178.9151,178.9151,178.7536,178.8074,6445.0
2020-12-29 14:05:00,199.28,199.35,199.18,199.19,2150.0,178.7626,178.8254,178.6729,178.6818,2150.0
2020-12-29 14:10:00,199.18,199.21,198.93,198.97,5276.0,178.6729,178.6998,178.4486,178.4845,5276.0
2020-12-29 14:15:00,198.99,199.04,198.82,198.96,2825.0,178.5024,178.5473,178.3499,178.4755,2825.0
2020-12-29 14:20:00,198.95,199.56,198.94,199.5,1334.0,178.4665,179.0137,178.4576,178.9599,1334.0
2020-12-29 14:25:00,199.43,199.46,199.33,199.43,3908.0,178.8971,178.924,178.8074,178.8971,3908.0
2020-12-29 14:30:00,199.39,199.62,199.39,199.52,2396.0,178.8612,179.0676,178.8612,178.9779,2396.0
2020-12-29 14:35:00,199.43,199.61,199.41,199.61,4077.0,178.8971,179.0586,178.8792,179.0586,4077.0
2020-12-29 14:40:00,199.57,199.7,199.57,199.7,1554.0,179.0227,179.1393,179.0227,179.1393,1554.0
2020-12-29 14:45:00,199.7,199.8,199.58,199.79,1100.0,179.1393,179.229,179.0317,179.2201,1100.0
2020-12-29 14:50:00,199.78,200.06,199.67,199.77,6519.0,179.2111,179.4623,179.1124,179.2021,6519.0
2020-12-29 14:55:00,199.78,199.83,199.7,199.72,2993.0,179.2111,179.2559,179.1393,179.1573,2993.0
2020-12-29 15:00:00,199.71,200.09,199.71,200.09,2433.0,179.1483,179.4892,179.1483,179.4892,2433.0
2020-12-29 15:05:00,199.97,199.98,199.8,199.91,2073.0,179.3815,179.3905,179.229,179.3277,2073.0
2020-12-29 15:10:00,199.95,200.36,199.95,200.28,1852.0,179.3636,179.7314,179.3636,179.6596,1852.0
2020-12-29 15:15:00,200.28,200.4,200.19,200.25,5639.0,179.6596,179.7673,179.5789,179.6327,5639.0
2020-12-29 15:20:00,200.23,200.56,200.13,200.41,10858.0,179.6148,179.9108,179.5251,179.7762,10858.0
2020-12-29 15:25:00,200.43,200.73,200.36,200.67,2122.0,179.7942,180.0633,179.7314,180.0095,2122.0
2020-12-29 15:30:00,200.7,200.78,200.63,200.7,3382.0,180.0364,180.1081,179.9736,180.0364,3382.0
2020-12-29 15:35:00,200.65,200.86,200.56,200.78,4494.0,179.9915,180.1799,179.9108,180.1081,4494.0
2020-12-29 15:40:00,200.83,200.97,200.76,200.89,4863.0,180.153,180.2786,180.0902,180.2068,4863.0
2020-12-29 15:45:00,200.87,200.99,200.8,200.9,8239.0,180.1889,180.2965,180.1261,180.2158,8239.0
2020-12-29 15:50:00,200.92,201.08,200.64,200.64,7310.0,180.2337,180.3772,179.9825,179.9825,7310.0
2020-12-29 15:55:00,200.64,200.64,200.3,200.52,26592.0,179.9825,179.9825,179.6776,179.8749,26592.0
2020-12-30 09:30:00,200.01,200.92,199.89,200.77,12504.0,180.4291,181.25,180.3209,181.1147,12504.0
2020-12-30 09:35:00,200.7,201.44,200.7,201.2,2409.0,181.0516,181.7191,181.0516,181.5026,2409.0
2020-12-30 09:40:00,201.5,201.51,201.35,201.36,1100.0,181.7732,181.7823,181.6379,181.6469,1100.0
2020-12-30 09:45:00,201.62,202.04,201.62,201.92,3491.0,181.8815,182.2604,181.8815,182.1521,3491.0
2020-12-30 09:50:00,201.8,202.36,201.8,202.12,2200.0,182.0439,182.549,182.0439,182.3325,2200.0
2020-12-30 09:55:00,202.13,202.17,201.86,201.92,2917.0,182.3416,182.3776,182.098,182.1521,2917.0
2020-12-30 10:00:00,201.76,201.97,201.61,201.79,6046.0,182.0078,182.1972,181.8725,182.0349,6046.0
2020-12-30 10:05:00,201.81,201.99,201.56,201.61,6496.0,182.0529,182.2153,181.8274,181.8725,6496.0
2020-12-30 10:10:00,201.5,201.5,201.3,201.45,1596.0,181.7732,181.7732,181.5928,181.7281,1596.0
2020-12-30 10:15:00,201.49,201.81,201.32,201.78,3826.0,181.7642,182.0529,181.6109,182.0258,3826.0
2020-12-30 10:20:00,201.7,201.86,201.59,201.73,4575.0,181.9537,182.098,181.8544,181.9807,4575.0
2020-12-30 10:25:00,201.78,202.04,201.57,202.04,2927.0,182.0258,182.2604,181.8364,182.2604,2927.0
2020-12-30 10:30:00,201.92,202.14,201.66,201.99,8213.0,182.1521,182.3506,181.9176,182.2153,8213.0
2020-12-30 10:35:00,202.01,202.1,201.79,201.85,2016.0,182.2333,182.3145,182.0349,182.089,2016.0
2020-12-30 10:40:00,201.71,201.84,201.63,201.72,1400.0,181.9627,182.08,181.8905,181.9717,1400.0
2020-12-30 10:45:00,201.72,201.78,201.6,201.6,3836.0,181.9717,182.0258,181.8635,181.8635,3836.0
2020-12-30 10:50:00,201.54,201.66,201.39,201.45,2070.0,181.8093,181.9176,181.674,181.7281,2070.0
2020-12-30 10:55:00,201.49,201.55,201.33,201.55,962.0,181.7642,181.8183,181.6199,181.8183,962.0
2020-12-30 11:00:00,201.58,201.58,201.3,201.33,2749.0,181.8454,181.8454,181.5928,181.6199,2749.0
2020-12-30 11:05:00,201.42,201.42,201.16,201.23,4887.0,181.7011,181.7011,181.4665,181.5297,4887.0
2020-12-30 11:10:00,201.31,201.38,201.12,201.12,1181.0,181.6018,181.665,181.4304,181.4304,1181.0
2020-12-30 11:15:00,201.03,201.07,200.84,200.84,1138.0,181.3493,181.3853,181.1779,181.1779,1138.0
2020-12-30 11:20:00,200.92,201.13,200.84,201.13,3742.0,181.25,181.4395,181.1779,181.4395,3742.0
2020-12-30 11:25:00,200.99,201.07,200.71,200.71,2004.0,181.3132,181.3853,181.0606,181.0606,2004.0
2020-12-30 11:30:00,200.75,200.79,200.53,200.53,1243.0,181.0967,181.1328,180.8982,180.8982,1243.0
2020-12-30 11:35:00,200.5,200.82,200.5,200.82,5056.0,180.8711,181.1598,180.8711,181.1598,5056.0
2020-12-30 11:40:00,200.85,201.25,200.85,201.02,8400.0,181.1869,181.5477,181.1869,181.3402,8400.0
2020-12-30 11:45:00,201.09,201.09,200.89,201.04,10680.0,181.4034,181.4034,181.223,181.3583,10680.0
2020-12-30 11:50:00,201.08,201.13,200.95,200.96,10362.0,181.3944,181.4395,181.2771,181.2861,10362.0
2020-12-30 11:55:00,200.92,201.01,200.92,200.97,1831.0,181.25,181.3312,181.25,181.2951,1831.0
2020-12-30 12:00:00,200.88,201.07,200.6,200.7,22808.0,181.2139,181.3853,180.9614,181.0516,22808.0
2020-12-30 12:05:00,200.75,200.82,200.58,200.76,4438.0,181.0967,181.1598,180.9433,181.1057,4438.0
2020-12-30 12:10:00,200.79,201.0,200.79,200.81,1642.0,181.1328,181.3222,181.1328,181.1508,1642.0
2020-12-30 12:15:00,200.93,201.09,200.93,201.03,1047.0,181.259,181.4034,181.259,181.3493,1047.0
2020-12-30 12:20:00,201.1,201.19,200.99,201.04,817.0,181.4124,181.4936,181.3132,181.3583,817.0
2020-12-30 12:25:00,200.97,201.27,200.96,201.27,1634.0,181.2951,181.5658,181.2861,181.5658,1634.0
2020-12-30 12:30:00,201.14,201.14,200.93,201.03,2069.0,181.4485,181.4485,181.259,181.3493,2069.0
2020-12-30 12:35:00,201.01,201.13,201.01,201.13,5535.0,181.3312,181.4395,181.3312,181.4395,5535.0
2020-12-30 12:40:00,201.07,201.29,201.07,201.26,1554.0,181.3853,181.5838,181.3853,181.5567,1554.0
2020-12-30 12:45:00,201.29,201.29,201.11,201.11,1392.0,181.5838,181.5838,181.4214,181.4214,1392.0
2020-12-30 12:50:00,201.13,201.15,200.94,200.94,2541.0,181.4395,181.4575,181.2681,181.2681,2541.0
2020-12-30 12:55:00,201.0,201.29,201.0,201.25,18150.0,181.3222,181.5838,181.3222,181.5477,18150.0
2020-12-30 13:00:00,201.27,201.4,201.27,201.4,2156.0,181.5658,181.683,181.5658,181.683,2156.0
2020-12-30 13:05:00,201.39,201.47,201.33,201.47,1234.0,181.674,181.7462,181.6199,181.7462,1234.0
2020-12-30 13:10:00,201.52,201.58,201.48,201.48,817.0,181.7913,181.8454,181.7552,181.7552,817.0
2020-12-30 13:15:00,201.43,201.53,201.42,201.44,2160.0,181.7101,181.8003,181.7011,181.7191,2160.0
2020-12-30 13:20:00,201.41,201.42,201.17,201.24,2555.0,181.6921,181.7011,181.4755,181.5387,2555.0
2020-12-30 13:25:00,201.23,201.33,201.23,201.23,579.0,181.5297,181.6199,181.5297,181.5297,579.0
2020-12-30 13:30:00,201.24,201.24,201.2,201.2,300.0,181.5387,181.5387,181.5026,181.5026,300.0
2020-12-30 13:35:00,201.25,201.25,201.06,201.06,811.0,181.5477,181.5477,181.3763,181.3763,811.0
2020-12-30 13:40:00,201.02,201.33,200.98,201.33,3014.0,181.3402,181.6199,181.3042,181.6199,3014.0
2020-12-30 13:45:00,201.23,201.4,201.23,201.4,789.0,181.5297,181.683,181.5297,181.683,789.0
2020-12-30 13:50:00,201.33,201.36,201.2,201.22,1372.0,181.6199,181.6469,181.5026,181.5207,1372.0
2020-12-30 13:55:00,201.22,201.22,201.04,201.04,952.0,181.5207,181.5207,181.3583,181.3583,952.0
2020-12-30 14:00:00,201.0,201.08,200.99,201.08,1827.0,181.3222,181.3944,181.3132,181.3944,1827.0
2020-12-30 14:05:00,201.25,201.25,201.12,201.12,680.0,181.5477,181.5477,181.4304,181.4304,680.0
2020-12-30 14:10:00,201.18,201.18,201.02,201.06,1730.0,181.4846,181.4846,181.3402,181.3763,1730.0
2020-12-30 14:15:00,200.99,201.08,200.96,201.06,4245.0,181.3132,181.3944,181.2861,181.3763,4245.0
2020-12-30 14:20:00,201.06,201.07,200.96,200.99,2357.0,181.3763,181.3853,181.2861,181.3132,2357.0
2020-12-30 14:25:00,201.02,201.07,200.96,201.03,1934.0,181.3402,181.3853,181.2861,181.3493,1934.0
2020-12-30 14:30:00,201.03,201.13,200.92,201.13,1310.0,181.3493,181.4395,181.25,181.4395,1310.0
2020-12-30 14:35:00,201.09,201.09,200.91,200.98,2243.0,181.4034,181.4034,181.241,181.3042,2243.0
2020-12-30 14:40:00,201.02,201.1,201.02,201.08,1404.0,181.3402,181.4124,181.3402,181.3944,1404.0
2020-12-30 14:45:00,201.16,201.32,201.12,201.31,1800.0,181.4665,181.6109,181.4304,181.6018,1800.0
2020-12-30 14:50:00,201.36,201.49,201.22,201.39,12106.0,181.6469,181.7642,181.5207,181.674,12106.0
2020-12-30 14:55:00,201.36,201.49,201.26,201.27,11980.0,181.6469,181.7642,181.5567,181.5658,11980.0
2020-12-30 15:00:00,201.34,201.45,201.17,201.45,2884.0,181.6289,181.7281,181.4755,181.7281,2884.0
2020-12-30 15:05:00,201.46,201.46,201.38,201.45,2161.0,181.7372,181.7372,181.665,181.7281,2161.0
2020-12-30 15:10:00,201.51,201.52,201.43,201.5,3007.0,181.7823,181.7913,181.7101,181.7732,3007.0
2020-12-30 15:15:00,201.6,201.6,201.51,201.51,1164.0,181.8635,181.8635,181.7823,181.7823,1164.0
2020-12-30 15:20:00,201.5,201.57,201.47,201.48,1776.0,181.7732,181.8364,181.7462,181.7552,1776.0
2020-12-30 15:25:00,201.57,201.79,201.55,201.79,2868.0,181.8364,182.0349,181.8183,182.0349,2868.0
2020-12-30 15:30:00,201.86,201.99,201.8,201.85,3356.0,182.098,182.2153,182.0439,182.089,3356.0
2020-12-30 15:35:00,201.83,201.98,201.83,201.85,2802.0,182.0709,182.2063,182.0709,182.089,2802.0
2020-12-30 15:40:00,201.95,202.14,201.92,201.98,5858.0,182.1792,182.3506,182.1521,182.2063,5858.0
2020-12-30 15:45:00,201.91,202.17,201.85,202.12,10812.0,182.1431,182.3776,182.089,182.3325,10812.0
2020-12-30 15:50:00,202.15,202.72,202.15,202.72,20176.0,182.3596,182.8738,182.3596,182.8738,20176.0
2020-12-30 15:55:00,202.65,202.68,201.94,202.17,67872.0,182.8107,182.8377,182.1702,182.3776,67872.0
2020-12-31 09:30:00,201.78,202.08,201.35,201.35,10508.0,182.0258,182.2965,181.6379,181.6379,10508.0
2020-12-31 09:35:00,201.61,202.57,201.44,201.98,9850.0,181.8725,182.7385,181.7191,182.2063,9850.0
2020-12-31 09:40:00,201.97,202.03,201.57,201.83,2919.0,182.1972,182.2514,181.8364,182.0709,2919.0
2020-12-31 09:45:00,201.75,201.89,201.6,201.89,1919.0,181.9988,182.1251,181.8635,182.1251,1919.0
2020-12-31 09:50:00,201.57,201.71,201.51,201.7,903.0,181.8364,181.9627,181.7823,181.9537,903.0
2020-12-31 09:55:00,201.87,202.09,201.83,202.0,1554.0,182.107,182.3055,182.0709,182.2243,1554.0
2020-12-31 10:00:00,201.85,202.07,201.81,201.99,1295.0,182.089,182.2874,182.0529,182.2153,1295.0
2020-12-31 10:05:00,201.93,202.0,201.82,201.82,614.0,182.1611,182.2243,182.0619,182.0619,614.0
2020-12-31 10:10:00,201.67,201.69,201.63,201.63,1164.0,181.9266,181.9446,181.8905,181.8905,1164.0
2020-12-31 10:15:00,201.77,201.83,201.73,201.82,727.0,182.0168,182.0709,181.9807,182.0619,727.0
2020-12-31 10:20:00,201.88,201.99,201.88,201.99,311.0,182.116,182.2153,182.116,182.2153,311.0
2020-12-31 10:25:00,201.9,202.06,201.81,201.93,2761.0,182.1341,182.2784,182.0529,182.1611,2761.0
2020-12-31 10:30:00,202.05,202.14,202.05,202.14,300.0,182.2694,182.3506,182.2694,182.3506,300.0
2020-12-31 10:35:00,202.14,202.14,201.99,202.1,1448.0,182.3506,182.3506,182.2153,182.3145,1448.0
2020-12-31 10:40:00,201.84,201.98,201.76,201.9,1652.0,182.08,182.2063,182.0078,182.1341,1652.0
2020-12-31 10:45:00,202.06,202.06,201.69,201.69,832.0,182.2784,182.2784,181.9446,181.9446,832.0
2020-12-31 10:50:00,201.55,201.64,201.4,201.47,1812.0,181.8183,181.8995,181.683,181.7462,1812.0
2020-12-31 10:55:00,201.47,201.47,201.19,201.28,2523.0,181.7462,181.7462,181.4936,181.5748,2523.0
2020-12-31 11:00:00,201.27,201.39,201.23,201.39,1900.0,181.5658,181.674,181.5297,181.674,1900.0
2020-12-31 11:05:00,201.42,201.54,201.39,201.39,3061.0,181.7011,181.8093,181.674,181.674,3061.0
2020-12-31 11:10:00,201.49,201.65,201.29,201.65,4283.0,181.7642,181.9086,181.5838,181.9086,4283.0
2020-12-31 11:15:00,201.77,201.77,201.3,201.45,5587.0,182.0168,182.0168,181.5928,181.7281,5587.0
2020-12-31 11:20:00,201.34,201.34,201.21,201.33,1414.0,181.6289,181.6289,181.5116,181.6199,1414.0
2020-12-31 11:25:00,201.27,201.56,201.23,201.52,2236.0,181.5658,181.8274,181.5297,181.7913,2236.0
2020-12-31 11:30:00,201.49,201.78,201.49,201.71,1380.0,181.7642,182.0258,181.7642,181.9627,1380.0
2020-12-31 11:35:00,201.85,201.85,201.52,201.58,3251.0,182.089,182.089,181.7913,181.8454,3251.0
2020-12-31 11:40:00,201.54,201.6,201.42,201.56,2352.0,181.8093,181.8635,181.7011,181.8274,2352.0
2020-12-31 11:45:00,201.54,201.68,201.54,201.59,1277.0,181.8093,181.9356,181.8093,181.8544,1277.0
2020-12-31 11:50:00,201.69,201.77,201.53,201.53,1472.0,181.9446,182.0168,181.8003,181.8003,1472.0
2020-12-31 11:55:00,201.54,201.69,201.47,201.69,2562.0,181.8093,181.9446,181.7462,181.9446,2562.0
2020-12-31 12:00:00,201.77,201.78,201.66,201.66,1100.0,182.0168,182.0258,181.9176,181.9176,1100.0
2020-12-31 12:05:00,201.7,201.84,201.7,201.84,1856.0,181.9537,182.08,181.9537,182.08,1856.0
2020-12-31 12:10:00,201.86,201.89,201.78,201.82,2739.0,182.098,182.1251,182.0258,182.0619,2739.0
2020-12-31 12:15:00,201.83,201.86,201.79,201.79,1175.0,182.0709,182.098,182.0349,182.0349,1175.0
2020-12-31 12:20:00,201.8,201.9,201.8,201.9,900.0,182.0439,182.1341,182.0439,182.1341,900.0
2020-12-31 12:25:00,201.98,202.17,201.98,202.17,3465.0,182.2063,182.3776,182.2063,182.3776,3465.0
2020-12-31 12:30:00,202.14,202.23,202.14,202.19,1451.0,182.3506,182.4318,182.3506,182.3957,1451.0
2020-12-31 12:35:00,202.26,202.34,202.25,202.25,1782.0,182.4588,182.531,182.4498,182.4498,1782.0
2020-12-31 12:40:00,202.22,202.22,201.95,202.1,3027.0,182.4228,182.4228,182.1792,182.3145,3027.0
2020-12-31 12:45:00,202.13,202.22,202.1,202.13,1780.0,182.3416,182.4228,182.3145,182.3416,1780.0
2020-12-31 12:50:00,202.14,202.33,202.14,202.32,5407.0,182.3506,182.522,182.3506,182.513,5407.0
2020-12-31 12:55:00,202.32,202.43,202.32,202.42,989.0,182.513,182.6122,182.513,182.6032,989.0
2020-12-31 13:00:00,202.42,202.42,202.16,202.17,1626.0,182.6032,182.6032,182.3686,182.3776,1626.0
2020-12-31 13:05:00,202.2,202.27,202.08,202.15,1987.0,182.4047,182.4679,182.2965,182.3596,1987.0
2020-12-31 13:10:00,202.17,202.24,202.08,202.24,1400.0,182.3776,182.4408,182.2965,182.4408,1400.0
2020-12-31 13:15:00,202.19,202.21,202.12,202.12,1747.0,182.3957,182.4137,182.3325,182.3325,1747.0
2020-12-31 13:20:00,202.16,202.2,202.09,202.09,1854.0,182.3686,182.4047,182.3055,182.3055,1854.0
2020-12-31 13:25:00,202.09,202.18,202.07,202.09,1000.0,182.3055,182.3867,182.2874,182.3055,1000.0
2020-12-31 13:30:00,202.13,202.16,202.03,202.03,1782.0,182.3416,182.3686,182.2514,182.2514,1782.0
2020-12-31 13:35:00,201.9,201.99,201.89,201.97,902.0,182.1341,182.2153,182.1251,182.1972,902.0
2020-12-31 13:40:00,201.97,202.01,201.93,201.95,2016.0,182.1972,182.2333,182.1611,182.1792,2016.0
2020-12-31 13:45:00,201.85,201.95,201.85,201.9,2300.0,182.089,182.1792,182.089,182.1341,2300.0
2020-12-31 13:50:00,201.9,201.9,201.78,201.79,880.0,182.1341,182.1341,182.0258,182.0349,880.0
2020-12-31 13:55:00,201.82,201.9,201.78,201.84,3706.0,182.0619,182.1341,182.0258,182.08,3706.0
2020-12-31 14:00:00,201.84,202.0,201.79,201.8,1315.0,182.08,182.2243,182.0349,182.0439,1315.0
2020-12-31 14:05:00,201.84,202.0,201.84,201.99,2655.0,182.08,182.2243,182.08,182.2153,2655.0
2020-12-31 14:10:00,202.01,202.34,202.01,202.34,4021.0,182.2333,182.531,182.2333,182.531,4021.0
2020-12-31 14:15:00,202.5,202.87,202.43,202.52,3520.0,182.6753,183.0091,182.6122,182.6934,3520.0
2020-12-31 14:20:00,202.52,202.55,202.32,202.39,1801.0,182.6934,182.7204,182.513,182.5761,1801.0
2020-12-31 14:25:00,202.44,202.48,202.32,202.42,2532.0,182.6212,182.6573,182.513,182.6032,2532.0
2020-12-31 14:30:00,202.42,202.76,202.37,202.76,2111.0,182.6032,182.9099,182.5581,182.9099,2111.0
2020-12-31 14:35:00,202.78,202.81,202.54,202.67,2484.0,182.9279,182.955,182.7114,182.8287,2484.0
2020-12-31 14:40:00,202.75,202.79,202.7,202.77,1069.0,182.9009,182.937,182.8558,182.9189,1069.0
2020-12-31 14:45:00,202.83,202.84,202.79,202.83,700.0,182.973,182.9821,182.937,182.973,700.0
2020-12-31 14:50:00,202.83,202.85,202.67,202.78,3092.0,182.973,182.9911,182.8287,182.9279,3092.0
2020-12-31 14:55:00,202.78,202.81,202.63,202.63,919.0,182.9279,182.955,182.7926,182.7926,919.0
2020-12-31 15:00:00,202.7,202.8,202.63,202.7,2941.0,182.8558,182.946,182.7926,182.8558,2941.0
2020-12-31 15:05:00,202.71,202.99,202.69,202.95,4162.0,182.8648,183.1174,182.8467,183.0813,4162.0
2020-12-31 15:10:00,202.9,203.17,202.83,203.15,4025.0,183.0362,183.2798,182.973,183.2617,4025.0
2020-12-31 15:15:00,203.21,203.42,203.2,203.3,3605.0,183.3158,183.5053,183.3068,183.397,3605.0
2020-12-31 15:20:00,203.25,203.32,203.05,203.32,2279.0,183.3519,183.4151,183.1715,183.4151,2279.0
2020-12-31 15:25:00,203.3,203.43,203.17,203.22,2514.0,183.397,183.5143,183.2798,183.3249,2514.0
2020-12-31 15:30:00,203.18,203.28,203.06,203.22,8416.0,183.2888,183.379,183.1805,183.3249,8416.0
2020-12-31 15:35:00,203.26,203.33,203.0,203.03,8489.0,183.3609,183.4241,183.1264,183.1535,8489.0
2020-12-31 15:40:00,203.05,203.24,202.95,203.17,5426.0,183.1715,183.3429,183.0813,183.2798,5426.0
2020-12-31 15:45:00,203.08,203.71,203.08,203.66,8532.0,183.1986,183.7669,183.1986,183.7218,8532.0
2020-12-31 15:50:00,203.59,203.9,203.5,203.8,11149.0,183.6586,183.9383,183.5774,183.8481,11149.0
2020-12-31 15:55:00,203.61,203.96,203.35,203.94,42263.0,183.6767,183.9924,183.4421,183.9744,42263.0
2021-01-04 09:30:00,209.37,209.37,206.23,206.84,58855.0,188.8728,188.8728,186.0402,186.5905,58855.0
2021-01-04 09:35:00,206.84,208.11,206.34,207.86,14683.0,186.5905,187.7361,186.1394,187.5106,14683.0
2021-01-04 09:40:00,208.0,209.11,207.94,209.0,13158.0,187.6369,188.6382,187.5828,188.539,13158.0
2021-01-04 09:45:00,209.01,209.01,208.05,208.05,16147.0,188.548,188.548,187.682,187.682,16147.0
2021-01-04 09:50:00,208.24,208.24,206.54,207.36,17507.0,187.8534,187.8534,186.3198,187.0596,17507.0
2021-01-04 09:55:00,207.43,207.86,207.35,207.36,10081.0,187.1227,187.5106,187.0505,187.0596,10081.0
2021-01-04 10:00:00,207.58,207.94,206.47,206.55,11052.0,187.258,187.5828,186.2567,186.3288,11052.0
2021-01-04 10:05:00,206.69,207.38,206.59,207.38,18984.0,186.4551,187.0776,186.3649,187.0776,18984.0
2021-01-04 10:10:00,207.2,207.65,207.13,207.55,9861.0,186.9152,187.3212,186.8521,187.231,9861.0
2021-01-04 10:15:00,207.5,207.67,207.34,207.37,10155.0,187.1858,187.3392,187.0415,187.0686,10155.0
2021-01-04 10:20:00,207.4,207.44,206.86,207.02,6544.0,187.0956,187.1317,186.6085,186.7528,6544.0
2021-01-04 10:25:00,207.03,207.04,206.53,206.83,9258.0,186.7619,186.7709,186.3108,186.5814,9258.0
2021-01-04 10:30:00,206.77,206.85,206.35,206.45,3962.0,186.5273,186.5995,186.1484,186.2386,3962.0
2021-01-04 10:35:00,206.2,206.2,205.67,205.81,3794.0,186.0131,186.0131,185.535,185.6613,3794.0
2021-01-04 10:40:00,205.83,206.25,205.82,206.07,5540.0,185.6793,186.0582,185.6703,185.8958,5540.0
2021-01-04 10:45:00,206.04,206.08,205.49,205.57,5495.0,185.8688,185.9049,185.3726,185.4448,5495.0
2021-01-04 10:50:00,205.5,205.56,204.43,204.66,4395.0,185.3816,185.4358,184.4164,184.6239,4395.0
2021-01-04 10:55:00,204.64,204.79,204.26,204.79,9755.0,184.6058,184.7412,184.263,184.7412,9755.0
2021-01-04 11:00:00,204.74,204.99,203.77,203.96,12656.0,184.696,184.9216,183.821,183.9924,12656.0
2021-01-04 11:05:00,204.14,204.34,203.26,203.47,5947.0,184.1548,184.3352,183.3609,183.5504,5947.0
2021-01-04 11:10:00,203.3,204.19,203.23,204.06,7265.0,183.397,184.1999,183.3339,184.0826,7265.0
2021-01-04 11:15:00,204.19,204.46,203.57,204.46,5924.0,184.1999,184.4435,183.6406,184.4435,5924.0
2021-01-04 11:20:00,204.21,204.4,204.0,204.0,6391.0,184.2179,184.3893,184.0285,184.0285,6391.0
2021-01-04 11:25:00,203.94,204.21,203.9,204.15,5486.0,183.9744,184.2179,183.9383,184.1638,5486.0
2021-01-04 11:30:00,203.99,204.15,203.65,204.08,5707.0,184.0195,184.1638,183.7128,184.1007,5707.0
2021-01-04 11:35:00,204.11,204.21,203.53,203.53,6398.0,184.1277,184.2179,183.6045,183.6045,6398.0
2021-01-04 11:40:00,203.71,203.85,203.42,203.65,4164.0,183.7669,183.8932,183.5053,183.7128,4164.0
2021-01-04 11:45:00,203.8,203.82,203.51,203.82,4597.0,183.8481,183.8661,183.5865,183.8661,4597.0
2021-01-04 11:50:00,203.78,204.02,202.93,203.02,6455.0,183.83,184.0465,183.0632,183.1444,6455.0
2021-01-04 11:55:00,202.73,202.93,202.23,202.63,5813.0,182.8828,183.0632,182.4318,182.7926,5813.0
2021-01-04 12:00:00,202.73,203.3,202.61,202.97,3041.0,182.8828,183.397,182.7746,183.0993,3041.0
2021-01-04 12:05:00,203.0,203.27,202.83,202.86,4986.0,183.1264,183.37,182.973,183.0001,4986.0
2021-01-04 12:10:00,202.87,202.99,202.25,202.25,3600.0,183.0091,183.1174,182.4498,182.4498,3600.0
2021-01-04 12:15:00,202.27,202.97,202.2,202.93,3768.0,182.4679,183.0993,182.4047,183.0632,3768.0
2021-01-04 12:20:00,202.89,202.97,202.7,202.78,4448.0,183.0272,183.0993,182.8558,182.9279,4448.0
2021-01-04 12:25:00,202.87,203.16,202.78,202.89,2147.0,183.0091,183.2707,182.9279,183.0272,2147.0
2021-01-04 12:30:00,202.83,202.83,202.42,202.79,3962.0,182.973,182.973,182.6032,182.937,3962.0
2021-01-04 12:35:00,202.75,202.75,202.03,202.15,2221.0,182.9009,182.9009,182.2514,182.3596,2221.0
2021-01-04 12:40:00,202.06,202.06,201.67,201.86,2319.0,182.2784,182.2784,181.9266,182.098,2319.0
2021-01-04 12:45:00,201.55,201.77,201.55,201.61,2612.0,181.8183,182.0168,181.8183,181.8725,2612.0
2021-01-04 12:50:00,201.54,201.73,201.5,201.59,4635.0,181.8093,181.9807,181.7732,181.8544,4635.0
2021-01-04 12:55:00,201.68,201.82,201.53,201.82,4003.0,181.9356,182.0619,181.8003,182.0619,4003.0
2021-01-04 13:00:00,201.71,201.84,201.6,201.7,3499.0,181.9627,182.08,181.8635,181.9537,3499.0
2021-01-04 13:05:00,201.66,201.81,201.58,201.73,2324.0,181.9176,182.0529,181.8454,181.9807,2324.0
2021-01-04 13:10:00,201.81,202.21,201.71,202.14,3552.0,182.0529,182.4137,181.9627,182.3506,3552.0
2021-01-04 13:15:00,202.25,202.54,202.25,202.54,1426.0,182.4498,182.7114,182.4498,182.7114,1426.0
2021-01-04 13:20:00,202.53,203.07,202.42,203.07,2797.0,182.7024,183.1895,182.6032,183.1895,2797.0
2021-01-04 13:25:00,203.1,203.25,202.91,203.02,6361.0,183.2166,183.3519,183.0452,183.1444,6361.0
2021-01-04 13:30:00,203.01,203.01,202.29,202.36,3662.0,183.1354,183.1354,182.4859,182.549,3662.0
2021-01-04 13:35:00,202.42,202.56,202.14,202.3,3950.0,182.6032,182.7295,182.3506,182.4949,3950.0
2021-01-04 13:40:00,202.34,202.66,202.23,202.28,6659.0,182.531,182.8197,182.4318,182.4769,6659.0
2021-01-04 13:45:00,202.39,202.91,202.27,202.77,5080.0,182.5761,183.0452,182.4679,182.9189,5080.0
2021-01-04 13:50:00,202.92,203.13,202.88,203.07,4973.0,183.0542,183.2437,183.0181,183.1895,4973.0
2021-01-04 13:55:00,203.05,203.12,202.91,203.01,3226.0,183.1715,183.2346,183.0452,183.1354,3226.0
2021-01-04 14:00:00,202.93,202.98,202.6,202.75,4881.0,183.0632,183.1084,182.7656,182.9009,4881.0
2021-01-04 14:05:00,202.82,202.82,202.19,202.23,6653.0,182.964,182.964,182.3957,182.4318,6653.0
2021-01-04 14:10:00,202.15,202.22,201.84,201.96,14006.0,182.3596,182.4228,182.08,182.1882,14006.0
2021-01-04 14:15:00,201.98,202.36,201.97,202.21,10430.0,182.2063,182.549,182.1972,182.4137,10430.0
2021-01-04 14:20:00,202.21,202.67,202.17,202.67,7004.0,182.4137,182.8287,182.3776,182.8287,7004.0
2021-01-04 14:25:00,202.63,202.69,202.44,202.55,5611.0,182.7926,182.8467,182.6212,182.7204,5611.0
2021-01-04 14:30:00,202.49,202.49,201.98,202.05,12708.0,182.6663,182.6663,182.2063,182.2694,12708.0
2021-01-04 14:35:00,202.02,202.23,201.71,202.11,8662.0,182.2423,182.4318,181.9627,182.3235,8662.0
2021-01-04 14:40:00,202.14,202.38,201.98,202.35,7104.0,182.3506,182.5671,182.2063,182.54,7104.0
2021-01-04 14:45:00,202.38,202.38,201.94,202.0,11439.0,182.5671,182.5671,182.1702,182.2243,11439.0
2021-01-04 14:50:00,202.03,202.14,201.88,202.13,11187.0,182.2514,182.3506,182.116,182.3416,11187.0
2021-01-04 14:55:00,202.03,202.96,202.03,202.77,9411.0,182.2514,183.0903,182.2514,182.9189,9411.0
2021-01-04 15:00:00,202.78,202.95,202.01,202.16,5541.0,182.9279,183.0813,182.2333,182.3686,5541.0
2021-01-04 15:05:00,202.23,202.8,202.18,202.62,7297.0,182.4318,182.946,182.3867,182.7836,7297.0
2021-01-04 15:10:00,202.71,202.92,202.54,202.73,9431.0,182.8648,183.0542,182.7114,182.8828,9431.0
2021-01-04 15:15:00,202.79,202.79,202.37,202.46,9785.0,182.937,182.937,182.5581,182.6393,9785.0
2021-01-04 15:20:00,202.41,202.89,202.4,202.76,16406.0,182.5942,183.0272,182.5851,182.9099,16406.0
2021-01-04 15:25:00,202.77,202.84,202.6,202.61,8017.0,182.9189,182.9821,182.7656,182.7746,8017.0
2021-01-04 15:30:00,202.54,203.39,202.41,203.21,13959.0,182.7114,183.4782,182.5942,183.3158,13959.0
2021-01-04 15:35:00,203.22,203.29,202.96,203.2,11128.0,183.3249,183.388,183.0903,183.3068,11128.0
2021-01-04 15:40:00,203.24,203.33,202.99,203.16,10822.0,183.3429,183.4241,183.1174,183.2707,10822.0
2021-01-04 15:45:00,203.24,203.6,203.17,203.58,13663.0,183.3429,183.6677,183.2798,183.6496,13663.0
2021-01-04 15:50:00,203.7,204.4,203.3,203.37,22286.0,183.7579,184.3893,183.397,183.4602,22286.0
2021-01-04 15:55:00,203.37,203.37,202.84,203.31,56236.0,183.4602,183.4602,182.9821,183.406,56236.0
2021-01-05 09:30:00,202.56,204.59,202.56,204.05,14979.0,182.7295,184.5607,182.7295,184.0736,14979.0
2021-01-05 09:35:00,204.17,204.43,203.8,204.08,6467.0,184.1819,184.4164,183.8481,184.1007,6467.0
2021-01-05 09:40:00,204.35,204.54,203.92,204.0,3700.0,184.3442,184.5156,183.9563,184.0285,3700.0
2021-01-05 09:45:00,204.1,204.45,204.02,204.28,11056.0,184.1187,184.4344,184.0465,184.2811,11056.0
2021-01-05 09:50:00,204.44,204.82,204.35,204.42,5781.0,184.4254,184.7682,184.3442,184.4074,5781.0
2021-01-05 09:55:00,204.47,204.6,204.17,204.18,5739.0,184.4525,184.5698,184.1819,184.1909,5739.0
2021-01-05 10:00:00,204.4,205.82,204.4,205.49,13107.0,184.3893,185.6703,184.3893,185.3726,13107.0
2021-01-05 10:05:00,205.49,205.74,204.48,204.78,9891.0,185.3726,185.5981,184.4615,184.7321,9891.0
2021-01-05 10:10:00,204.78,205.23,204.76,204.79,11247.0,184.7321,185.1381,184.7141,184.7412,11247.0
2021-01-05 10:15:00,204.86,205.03,204.15,204.21,6054.0,184.8043,184.9577,184.1638,184.2179,6054.0
2021-01-05 10:20:00,204.18,204.69,204.17,204.55,3393.0,184.1909,184.6509,184.1819,184.5246,3393.0
2021-01-05 10:25:00,204.55,204.67,204.16,204.28,5735.0,184.5246,184.6329,184.1728,184.2811,5735.0
2021-01-05 10:30:00,204.28,204.38,203.72,203.9,11462.0,184.2811,184.3713,183.7759,183.9383,11462.0
2021-01-05 10:35:00,203.87,203.92,203.49,203.53,8324.0,183.9112,183.9563,183.5684,183.6045,8324.0
2021-01-05 10:40:00,203.58,203.62,202.94,202.98,15193.0,183.6496,183.6857,183.0723,183.1084,15193.0
2021-01-05 10:45:00,202.99,203.49,202.91,203.49,3503.0,183.1174,183.5684,183.0452,183.5684,3503.0
2021-01-05 10:50:00,203.62,204.21,203.51,204.04,3901.0,183.6857,184.2179,183.5865,184.0646,3901.0
2021-01-05 10:55:00,204.04,204.04,203.48,203.5,5403.0,184.0646,184.0646,183.5594,183.5774,5403.0
2021-01-05 11:00:00,203.44,203.93,203.41,203.77,9080.0,183.5233,183.9653,183.4963,183.821,9080.0
2021-01-05 11:05:00,203.85,203.87,203.36,203.45,6100.0,183.8932,183.9112,183.4511,183.5323,6100.0
2021-01-05 11:10:00,203.56,203.93,203.35,203.79,13646.0,183.6316,183.9653,183.4421,183.8391,13646.0
2021-01-05 11:15:00,203.76,203.93,203.34,203.81,18425.0,183.812,183.9653,183.4331,183.8571,18425.0
2021-01-05 11:20:00,203.81,204.13,203.81,204.0,6135.0,183.8571,184.1458,183.8571,184.0285,6135.0
2021-01-05 11:25:00,204.15,204.46,204.09,204.44,3491.0,184.1638,184.4435,184.1097,184.4254,3491.0
2021-01-05 11:30:00,204.38,204.38,204.08,204.25,7497.0,184.3713,184.3713,184.1007,184.254,7497.0
2021-01-05 11:35:00,204.33,204.53,204.23,204.51,3851.0,184.3262,184.5066,184.236,184.4886,3851.0
2021-01-05 11:40:00,204.46,204.68,204.46,204.68,2456.0,184.4435,184.6419,184.4435,184.6419,2456.0
2021-01-05 11:45:00,204.7,204.7,204.38,204.45,2501.0,184.66,184.66,184.3713,184.4344,2501.0
2021-01-05 11:50:00,204.49,204.88,204.49,204.8,2766.0,184.4705,184.8223,184.4705,184.7502,2766.0
2021-01-05 11:55:00,204.81,204.89,204.53,204.53,2827.0,184.7592,184.8314,184.5066,184.5066,2827.0
2021-01-05 12:00:00,204.56,204.76,204.41,204.41,5945.0,184.5337,184.7141,184.3984,184.3984,5945.0
2021-01-05 12:05:00,204.6,204.93,204.6,204.88,3643.0,184.5698,184.8674,184.5698,184.8223,3643.0
2021-01-05 12:10:00,204.77,205.0,204.58,204.7,4573.0,184.7231,184.9306,184.5517,184.66,4573.0
2021-01-05 12:15:00,204.67,204.77,204.51,204.65,2246.0,184.6329,184.7231,184.4886,184.6149,2246.0
2021-01-05 12:20:00,204.62,204.62,204.38,204.43,1200.0,184.5878,184.5878,184.3713,184.4164,1200.0
2021-01-05 12:25:00,204.5,204.57,204.26,204.26,2412.0,184.4795,184.5427,184.263,184.263,2412.0
2021-01-05 12:30:00,204.23,204.27,203.9,203.97,2724.0,184.236,184.2721,183.9383,184.0014,2724.0
2021-01-05 12:35:00,203.92,204.27,203.92,204.27,1718.0,183.9563,184.2721,183.9563,184.2721,1718.0
2021-01-05 12:40:00,204.29,204.29,203.92,204.12,7062.0,184.2901,184.2901,183.9563,184.1367,7062.0
2021-01-05 12:45:00,204.03,204.03,203.78,203.92,2300.0,184.0556,184.0556,183.83,183.9563,2300.0
2021-01-05 12:50:00,203.96,204.26,203.93,204.25,2572.0,183.9924,184.263,183.9653,184.254,2572.0
2021-01-05 12:55:00,204.28,204.35,204.18,204.31,3659.0,184.2811,184.3442,184.1909,184.3081,3659.0
2021-01-05 13:00:00,204.37,204.4,204.23,204.3,2930.0,184.3623,184.3893,184.236,184.2991,2930.0
2021-01-05 13:05:00,204.28,204.28,204.0,204.0,800.0,184.2811,184.2811,184.0285,184.0285,800.0
2021-01-05 13:10:00,204.06,204.16,203.91,203.91,2646.0,184.0826,184.1728,183.9473,183.9473,2646.0
2021-01-05 13:15:00,203.96,203.96,203.69,203.9,2196.0,183.9924,183.9924,183.7488,183.9383,2196.0
2021-01-05 13:20:00,203.88,203.95,203.76,203.76,1234.0,183.9202,183.9834,183.812,183.812,1234.0
2021-01-05 13:25:00,203.61,203.65,203.52,203.63,3311.0,183.6767,183.7128,183.5955,183.6947,3311.0
2021-01-05 13:30:00,203.59,203.68,203.45,203.45,2176.0,183.6586,183.7398,183.5323,183.5323,2176.0
2021-01-05 13:35:00,203.5,203.5,203.13,203.14,1300.0,183.5774,183.5774,183.2437,183.2527,1300.0
2021-01-05 13:40:00,203.08,203.22,203.0,203.01,4043.0,183.1986,183.3249,183.1264,183.1354,4043.0
2021-01-05 13:45:00,203.03,203.15,202.95,203.06,2763.0,183.1535,183.2617,183.0813,183.1805,2763.0
2021-01-05 13:50:00,203.0,203.04,202.9,203.04,1818.0,183.1264,183.1625,183.0362,183.1625,1818.0
2021-01-05 13:55:00,203.13,203.22,203.07,203.17,2101.0,183.2437,183.3249,183.1895,183.2798,2101.0
2021-01-05 14:00:00,203.19,203.86,203.14,203.86,5329.0,183.2978,183.9022,183.2527,183.9022,5329.0
2021-01-05 14:05:00,203.98,204.13,203.89,204.11,2350.0,184.0105,184.1458,183.9293,184.1277,2350.0
2021-01-05 14:10:00,204.14,204.22,203.92,204.05,4096.0,184.1548,184.227,183.9563,184.0736,4096.0
2021-01-05 14:15:00,204.1,204.28,203.88,203.89,3435.0,184.1187,184.2811,183.9202,183.9293,3435.0
2021-01-05 14:20:00,203.86,203.96,203.64,203.76,3034.0,183.9022,183.9924,183.7037,183.812,3034.0
2021-01-05 14:25:00,203.77,203.98,203.75,203.81,2944.0,183.821,184.0105,183.803,183.8571,2944.0
2021-01-05 14:30:00,203.96,204.07,203.8,203.84,3107.0,183.9924,184.0916,183.8481,183.8842,3107.0
2021-01-05 14:35:00,203.8,203.82,203.44,203.51,2663.0,183.8481,183.8661,183.5233,183.5865,2663.0
2021-01-05 14:40:00,203.5,203.57,203.41,203.42,3959.0,183.5774,183.6406,183.4963,183.5053,3959.0
2021-01-05 14:45:00,203.46,203.87,203.46,203.84,5206.0,183.5414,183.9112,183.5414,183.8842,5206.0
2021-01-05 14:50:00,203.8,203.8,203.4,203.51,3722.0,183.8481,183.8481,183.4872,183.5865,3722.0
2021-01-05 14:55:00,203.5,203.58,203.44,203.5,4593.0,183.5774,183.6496,183.5233,183.5774,4593.0
2021-01-05 15:00:00,203.46,204.12,203.45,204.11,6107.0,183.5414,184.1367,183.5323,184.1277,6107.0
2021-01-05 15:05:00,204.15,204.18,204.04,204.06,3550.0,184.1638,184.1909,184.0646,184.0826,3550.0
2021-01-05 15:10:00,204.03,204.11,203.8,203.99,6354.0,184.0556,184.1277,183.8481,184.0195,6354.0
2021-01-05 15:15:00,204.03,204.06,203.6,203.63,5396.0,184.0556,184.0826,183.6677,183.6947,5396.0
2021-01-05 15:20:00,203.64,203.64,203.3,203.53,3000.0,183.7037,183.7037,183.397,183.6045,3000.0
2021-01-05 15:25:00,203.47,203.53,203.33,203.39,4055.0,183.5504,183.6045,183.4241,183.4782,4055.0
2021-01-05 15:30:00,203.37,203.57,203.29,203.55,8735.0,183.4602,183.6406,183.388,183.6225,8735.0
2021-01-05 15:35:00,203.55,203.88,203.54,203.63,10258.0,183.6225,183.9202,183.6135,183.6947,10258.0
2021-01-05 15:40:00,203.7,204.1,203.63,204.1,10725.0,183.7579,184.1187,183.6947,184.1187,10725.0
2021-01-05 15:45:00,204.06,204.06,203.73,203.97,12473.0,184.0826,184.0826,183.7849,184.0014,12473.0
2021-01-05 15:50:00,204.01,204.27,203.77,203.91,21279.0,184.0375,184.2721,183.821,183.9473,21279.0
2021-01-05 15:55:00,203.8,203.94,203.43,203.91,63470.0,183.8481,183.9744,183.5143,183.9473,63470.0
2021-01-06 09:30:00,206.02,207.3,205.45,206.98,14340.0,185.8507,187.0054,185.3365,186.7168,14340.0
2021-01-06 09:35:00,207.06,208.75,207.0,207.97,8530.0,186.7889,188.3135,186.7348,187.6098,8530.0
2021-01-06 09:40:00,207.62,208.67,207.61,208.13,9786.0,187.2941,188.2413,187.2851,187.7542,9786.0
2021-01-06 09:45:00,208.0,208.68,207.65,207.67,5650.0,187.6369,188.2503,187.3212,187.3392,5650.0
2021-01-06 09:50:00,207.6,207.6,206.89,207.12,12139.0,187.2761,187.2761,186.6356,186.843,12139.0
2021-01-06 09:55:00,207.16,207.65,206.88,207.54,14711.0,186.8791,187.3212,186.6265,187.2219,14711.0
2021-01-06 10:00:00,207.58,208.29,207.1,207.24,7241.0,187.258,187.8985,186.825,186.9513,7241.0
2021-01-06 10:05:00,207.34,207.65,207.34,207.4,4382.0,187.0415,187.3212,187.0415,187.0956,4382.0
2021-01-06 10:10:00,207.3,207.56,206.37,206.51,20472.0,187.0054,187.24,186.1665,186.2928,20472.0
2021-01-06 10:15:00,206.61,206.99,206.55,206.98,5539.0,186.383,186.7258,186.3288,186.7168,5539.0
2021-01-06 10:20:00,206.9,206.91,206.57,206.77,4365.0,186.6446,186.6536,186.3469,186.5273,4365.0
2021-01-06 10:25:00,206.7,207.24,206.58,207.12,6477.0,186.4642,186.9513,186.3559,186.843,6477.0
2021-01-06 10:30:00,207.15,208.68,207.15,208.53,14228.0,186.8701,188.2503,186.8701,188.115,14228.0
2021-01-06 10:35:00,208.65,208.85,208.34,208.59,6282.0,188.2233,188.4037,187.9436,188.1691,6282.0
2021-01-06 10:40:00,208.64,209.03,208.56,208.96,5385.0,188.2142,188.5661,188.1421,188.5029,5385.0
2021-01-06 10:45:00,209.12,209.61,209.09,209.47,5777.0,188.6472,189.0893,188.6202,188.963,5777.0
2021-01-06 10:50:00,209.48,209.57,209.16,209.21,5719.0,188.972,189.0532,188.6833,188.7284,5719.0
2021-01-06 10:55:00,209.24,209.56,208.97,209.28,5207.0,188.7555,189.0442,188.5119,188.7916,5207.0
2021-01-06 11:00:00,209.13,209.7,209.13,209.49,7261.0,188.6563,189.1705,188.6563,188.981,7261.0
2021-01-06 11:05:00,209.49,209.77,209.29,209.6,5564.0,188.981,189.2336,188.8006,189.0803,5564.0
2021-01-06 11:10:00,209.65,210.01,209.49,209.88,9750.0,189.1254,189.4501,188.981,189.3328,9750.0
2021-01-06 11:15:00,209.84,210.38,209.83,210.16,5756.0,189.2968,189.7839,189.2877,189.5854,5756.0
2021-01-06 11:20:00,210.03,210.42,209.98,210.34,3760.0,189.4682,189.82,189.4231,189.7478,3760.0
2021-01-06 11:25:00,210.23,210.46,209.81,209.82,5900.0,189.6486,189.8561,189.2697,189.2787,5900.0
2021-01-06 11:30:00,209.95,210.37,209.94,210.02,6083.0,189.396,189.7749,189.387,189.4591,6083.0
2021-01-06 11:35:00,209.55,209.79,209.37,209.37,2924.0,189.0352,189.2517,188.8728,188.8728,2924.0
2021-01-06 11:40:00,209.58,209.67,209.39,209.57,2609.0,189.0622,189.1434,188.8908,189.0532,2609.0
2021-01-06 11:45:00,209.57,210.06,209.57,209.99,3611.0,189.0532,189.4952,189.0532,189.4321,3611.0
2021-01-06 11:50:00,210.01,210.01,209.83,209.85,2069.0,189.4501,189.4501,189.2877,189.3058,2069.0
2021-01-06 11:55:00,209.8,209.96,209.45,209.8,4556.0,189.2607,189.405,188.9449,189.2607,4556.0
2021-01-06 12:00:00,209.86,210.28,209.75,210.13,3915.0,189.3148,189.6937,189.2156,189.5584,3915.0
2021-01-06 12:05:00,210.15,210.19,209.75,209.75,3228.0,189.5764,189.6125,189.2156,189.2156,3228.0
2021-01-06 12:10:00,209.69,210.07,209.69,209.95,2704.0,189.1614,189.5042,189.1614,189.396,2704.0
2021-01-06 12:15:00,210.07,210.33,209.93,209.99,4964.0,189.5042,189.7388,189.3779,189.4321,4964.0
2021-01-06 12:20:00,209.98,210.17,209.94,210.03,5534.0,189.4231,189.5945,189.387,189.4682,5534.0
2021-01-06 12:25:00,210.09,210.34,210.09,210.14,2831.0,189.5223,189.7478,189.5223,189.5674,2831.0
2021-01-06 12:30:00,210.23,210.47,210.15,210.31,3692.0,189.6486,189.8651,189.5764,189.7207,3692.0
2021-01-06 12:35:00,210.36,210.83,210.36,210.67,3939.0,189.7659,190.1898,189.7659,190.0455,3939.0
2021-01-06 12:40:00,210.74,211.11,210.55,211.11,3527.0,190.1087,190.4424,189.9373,190.4424,3527.0
2021-01-06 12:45:00,211.06,211.09,210.69,210.95,4875.0,190.3973,190.4244,190.0635,190.2981,4875.0
2021-01-06 12:50:00,211.0,211.3,210.92,211.3,4257.0,190.3432,190.6138,190.271,190.6138,4257.0
2021-01-06 12:55:00,211.36,211.49,211.21,211.4,3796.0,190.668,190.7852,190.5326,190.704,3796.0
2021-01-06 13:00:00,211.62,211.79,211.47,211.58,4388.0,190.9025,191.0559,190.7672,190.8664,4388.0
2021-01-06 13:05:00,211.48,211.66,211.4,211.66,3227.0,190.7762,190.9386,190.704,190.9386,3227.0
2021-01-06 13:10:00,211.57,211.63,211.21,211.52,5114.0,190.8574,190.9115,190.5326,190.8123,5114.0
2021-01-06 13:15:00,211.53,211.9,211.52,211.75,4620.0,190.8213,191.1551,190.8123,191.0198,4620.0
2021-01-06 13:20:00,211.74,211.74,211.36,211.63,5409.0,191.0108,191.0108,190.668,190.9115,5409.0
2021-01-06 13:25:00,211.65,211.65,211.19,211.29,6416.0,190.9296,190.9296,190.5146,190.6048,6416.0
2021-01-06 13:30:00,211.17,211.52,211.14,211.26,5159.0,190.4966,190.8123,190.4695,190.5777,5159.0
2021-01-06 13:35:00,211.28,211.38,211.09,211.13,11969.0,190.5958,190.686,190.4244,190.4605,11969.0
2021-01-06 13:40:00,211.25,211.72,211.24,211.39,11139.0,190.5687,190.9927,190.5597,190.695,11139.0
2021-01-06 13:45:00,211.44,211.53,211.06,211.06,4301.0,190.7401,190.8213,190.3973,190.3973,4301.0
2021-01-06 13:50:00,211.12,211.13,210.4,210.46,5736.0,190.4514,190.4605,189.8019,189.8561,5736.0
2021-01-06 13:55:00,210.45,210.59,210.34,210.45,3152.0,189.847,189.9733,189.7478,189.847,3152.0
2021-01-06 14:00:00,210.46,210.93,210.46,210.68,10046.0,189.8561,190.28,189.8561,190.0545,10046.0
2021-01-06 14:05:00,210.62,210.99,210.61,210.83,10629.0,190.0004,190.3342,189.9914,190.1898,10629.0
2021-01-06 14:10:00,210.78,210.89,210.7,210.77,4589.0,190.1447,190.244,190.0726,190.1357,4589.0
2021-01-06 14:15:00,210.77,210.77,209.74,209.86,5651.0,190.1357,190.1357,189.2066,189.3148,5651.0
2021-01-06 14:20:00,209.87,210.11,209.61,209.62,3456.0,189.3238,189.5403,189.0893,189.0983,3456.0
2021-01-06 14:25:00,209.68,209.73,208.75,208.9,15577.0,189.1524,189.1975,188.3135,188.4488,15577.0
2021-01-06 14:30:00,208.89,209.71,208.72,209.55,9849.0,188.4398,189.1795,188.2864,189.0352,9849.0
2021-01-06 14:35:00,209.49,209.74,208.84,209.02,6056.0,188.981,189.2066,188.3947,188.557,6056.0
2021-01-06 14:40:00,208.93,209.57,208.88,209.39,5848.0,188.4758,189.0532,188.4307,188.8908,5848.0
2021-01-06 14:45:00,209.32,209.34,208.29,208.32,11057.0,188.8277,188.8457,187.8985,187.9256,11057.0
2021-01-06 14:50:00,208.22,208.87,208.0,208.68,10574.0,187.8354,188.4217,187.6369,188.2503,10574.0
2021-01-06 14:55:00,208.72,209.29,208.67,209.24,4600.0,188.2864,188.8006,188.2413,188.7555,4600.0
2021-01-06 15:00:00,209.19,209.24,208.38,208.38,4214.0,188.7104,188.7555,187.9797,187.9797,4214.0
2021-01-06 15:05:00,208.64,209.11,208.64,208.96,4102.0,188.2142,188.6382,188.2142,188.5029,4102.0
2021-01-06 15:10:00,209.01,210.03,208.99,209.68,7585.0,188.548,189.4682,188.53,189.1524,7585.0
2021-01-06 15:15:00,209.74,209.76,209.33,209.42,6446.0,189.2066,189.2246,188.8367,188.9179,6446.0
2021-01-06 15:20:00,209.59,209.68,208.89,208.89,3918.0,189.0712,189.1524,188.4398,188.4398,3918.0
2021-01-06 15:25:00,208.83,209.7,208.62,209.44,6819.0,188.3856,189.1705,188.1962,188.9359,6819.0
2021-01-06 15:30:00,209.52,209.59,208.89,209.58,10938.0,189.0081,189.0712,188.4398,189.0622,10938.0
2021-01-06 15:35:00,209.58,209.58,208.99,208.99,6224.0,189.0622,189.0622,188.53,188.53,6224.0
2021-01-06 15:40:00,208.98,209.62,208.95,209.27,10650.0,188.521,189.0983,188.4939,188.7826,10650.0
2021-01-06 15:45:00,209.4,209.45,208.75,209.3,14821.0,188.8998,188.9449,188.3135,188.8096,14821.0
2021-01-06 15:50:00,209.26,209.35,208.6,209.21,19871.0,188.7735,188.8547,188.1782,188.7284,19871.0
2021-01-06 15:55:00,209.22,209.27,208.61,209.06,49083.0,188.7375,188.7826,188.1872,188.5931,49083.0
2021-01-07 09:30:00,209.66,210.27,209.21,209.5,14037.0,189.1344,189.6847,188.7284,188.99,14037.0
2021-01-07 09:35:00,209.47,209.98,208.59,208.59,14212.0,188.963,189.4231,188.1691,188.1691,14212.0
2021-01-07 09:40:00,208.6,208.75,207.41,207.42,4909.0,188.1782,188.3135,187.1047,187.1137,4909.0
2021-01-07 09:45:00,207.45,208.36,207.41,208.09,9409.0,187.1407,187.9617,187.1047,187.7181,9409.0
2021-01-07 09:50:00,207.92,207.98,207.0,207.12,4330.0,187.5647,187.6189,186.7348,186.843,4330.0
2021-01-07 09:55:00,207.11,207.62,207.01,207.56,7273.0,186.834,187.2941,186.7438,187.24,7273.0
2021-01-07 10:00:00,207.58,208.11,207.5,208.06,10074.0,187.258,187.7361,187.1858,187.691,10074.0
2021-01-07 10:05:00,208.02,208.1,207.36,207.61,7395.0,187.6549,187.7271,187.0596,187.2851,7395.0
2021-01-07 10:10:00,207.7,207.9,207.12,207.15,5567.0,187.3663,187.5467,186.843,186.8701,5567.0
2021-01-07 10:15:00,207.15,208.31,207.15,208.18,12336.0,186.8701,187.9165,186.8701,187.7993,12336.0
2021-01-07 10:20:00,208.3,208.57,208.13,208.46,11924.0,187.9075,188.1511,187.7542,188.0519,11924.0
2021-01-07 10:25:00,208.37,208.37,208.09,208.2,6762.0,187.9707,187.9707,187.7181,187.8173,6762.0
2021-01-07 10:30:00,208.3,208.55,208.19,208.49,5626.0,187.9075,188.1331,187.8083,188.0789,5626.0
2021-01-07 10:35:00,208.44,208.66,208.39,208.59,6651.0,188.0338,188.2323,187.9887,188.1691,6651.0
2021-01-07 10:40:00,208.58,208.77,208.52,208.75,4755.0,188.1601,188.3315,188.106,188.3135,4755.0
2021-01-07 10:45:00,208.8,208.95,208.73,208.73,4678.0,188.3586,188.4939,188.2954,188.2954,4678.0
2021-01-07 10:50:00,208.68,208.71,208.2,208.6,4682.0,188.2503,188.2774,187.8173,188.1782,4682.0
2021-01-07 10:55:00,208.62,209.0,208.57,208.99,8031.0,188.1962,188.539,188.1511,188.53,8031.0
2021-01-07 11:00:00,209.13,209.57,209.05,209.05,5544.0,188.6563,189.0532,188.5841,188.5841,5544.0
2021-01-07 11:05:00,208.83,208.93,208.56,208.74,2303.0,188.3856,188.4758,188.1421,188.3044,2303.0
2021-01-07 11:10:00,208.73,208.78,208.46,208.78,3173.0,188.2954,188.3405,188.0519,188.3405,3173.0
2021-01-07 11:15:00,208.75,208.98,208.72,208.98,2068.0,188.3135,188.521,188.2864,188.521,2068.0
2021-01-07 11:20:00,208.98,209.3,208.95,209.08,3491.0,188.521,188.8096,188.4939,188.6112,3491.0
2021-01-07 11:25:00,209.11,209.11,208.55,208.61,3355.0,188.6382,188.6382,188.1331,188.1872,3355.0
2021-01-07 11:30:00,208.61,209.01,208.61,208.99,3594.0,188.1872,188.548,188.1872,188.53,3594.0
2021-01-07 11:35:00,208.94,209.01,208.52,208.8,3814.0,188.4849,188.548,188.106,188.3586,3814.0
2021-01-07 11:40:00,208.75,208.87,208.74,208.85,3140.0,188.3135,188.4217,188.3044,188.4037,3140.0
2021-01-07 11:45:00,208.74,208.88,208.71,208.72,3706.0,188.3044,188.4307,188.2774,188.2864,3706.0
2021-01-07 11:50:00,208.72,208.8,208.66,208.74,3209.0,188.2864,188.3586,188.2323,188.3044,3209.0
2021-01-07 11:55:00,208.69,209.0,208.69,209.0,1877.0,188.2593,188.539,188.2593,188.539,1877.0
2021-01-07 12:00:00,209.04,209.12,208.79,208.82,8014.0,188.5751,188.6472,188.3496,188.3766,8014.0
2021-01-07 12:05:00,208.77,209.22,208.73,209.14,6417.0,188.3315,188.7375,188.2954,188.6653,6417.0
2021-01-07 12:10:00,208.99,209.0,208.79,208.8,3215.0,188.53,188.539,188.3496,188.3586,3215.0
2021-01-07 12:15:00,208.82,208.91,208.69,208.78,2130.0,188.3766,188.4578,188.2593,188.3405,2130.0
2021-01-07 12:20:00,208.72,208.85,208.64,208.64,1720.0,188.2864,188.4037,188.2142,188.2142,1720.0
2021-01-07 12:25:00,208.74,208.76,208.65,208.65,2300.0,188.3044,188.3225,188.2233,188.2233,2300.0
2021-01-07 12:30:00,208.75,208.89,208.75,208.86,2833.0,188.3135,188.4398,188.3135,188.4127,2833.0
2021-01-07 12:35:00,208.83,208.86,208.76,208.85,2498.0,188.3856,188.4127,188.3225,188.4037,2498.0
2021-01-07 12:40:00,208.86,208.86,208.49,208.5,2665.0,188.4127,188.4127,188.0789,188.0879,2665.0
2021-01-07 12:45:00,208.44,208.45,207.82,208.26,12103.0,188.0338,188.0428,187.4745,187.8714,12103.0
2021-01-07 12:50:00,208.22,208.53,208.04,208.33,6931.0,187.8354,188.115,187.673,187.9346,6931.0
2021-01-07 12:55:00,208.29,208.47,208.14,208.47,3747.0,187.8985,188.0609,187.7632,188.0609,3747.0
2021-01-07 13:00:00,208.55,208.56,208.25,208.38,2921.0,188.1331,188.1421,187.8624,187.9797,2921.0
2021-01-07 13:05:00,208.33,208.39,207.95,208.03,2309.0,187.9346,187.9887,187.5918,187.664,2309.0
2021-01-07 13:10:00,208.11,208.31,208.11,208.28,2755.0,187.7361,187.9165,187.7361,187.8895,2755.0
2021-01-07 13:15:00,208.36,208.38,208.03,208.08,4001.0,187.9617,187.9797,187.664,187.7091,4001.0
2021-01-07 13:20:00,208.1,208.17,208.02,208.09,1055.0,187.7271,187.7903,187.6549,187.7181,1055.0
2021-01-07 13:25:00,207.95,208.05,207.93,208.03,3201.0,187.5918,187.682,187.5737,187.664,3201.0
2021-01-07 13:30:00,208.05,208.1,207.98,208.02,2528.0,187.682,187.7271,187.6189,187.6549,2528.0
2021-01-07 13:35:00,208.01,208.03,207.84,207.95,2824.0,187.6459,187.664,187.4926,187.5918,2824.0
2021-01-07 13:40:00,207.94,208.38,207.93,208.32,4280.0,187.5828,187.9797,187.5737,187.9256,4280.0
2021-01-07 13:45:00,208.35,208.39,208.27,208.34,2255.0,187.9526,187.9887,187.8805,187.9436,2255.0
2021-01-07 13:50:00,208.38,208.45,208.1,208.1,3590.0,187.9797,188.0428,187.7271,187.7271,3590.0
2021-01-07 13:55:00,208.17,208.33,208.1,208.33,2882.0,187.7903,187.9346,187.7271,187.9346,2882.0
2021-01-07 14:00:00,208.39,208.51,208.3,208.4,2610.0,187.9887,188.097,187.9075,187.9977,2610.0
2021-01-07 14:05:00,208.43,208.54,208.39,208.41,2647.0,188.0248,188.124,187.9887,188.0068,2647.0
2021-01-07 14:10:00,208.46,208.49,208.27,208.27,4491.0,188.0519,188.0789,187.8805,187.8805,4491.0
2021-01-07 14:15:00,208.26,208.32,208.18,208.25,1436.0,187.8714,187.9256,187.7993,187.8624,1436.0
2021-01-07 14:20:00,208.2,208.21,208.12,208.13,2760.0,187.8173,187.8263,187.7451,187.7542,2760.0
2021-01-07 14:25:00,208.07,208.17,207.91,207.92,4904.0,187.7,187.7903,187.5557,187.5647,4904.0
2021-01-07 14:30:00,207.93,208.15,207.9,208.11,7669.0,187.5737,187.7722,187.5467,187.7361,7669.0
2021-01-07 14:35:00,208.09,208.31,208.04,208.24,3839.0,187.7181,187.9165,187.673,187.8534,3839.0
2021-01-07 14:40:00,208.22,208.22,208.11,208.14,1973.0,187.8354,187.8354,187.7361,187.7632,1973.0
2021-01-07 14:45:00,208.13,208.21,208.01,208.16,2564.0,187.7542,187.8263,187.6459,187.7812,2564.0
2021-01-07 14:50:00,208.14,208.3,208.04,208.28,5021.0,187.7632,187.9075,187.673,187.8895,5021.0
2021-01-07 14:55:00,208.3,208.69,208.21,208.69,3953.0,187.9075,188.2593,187.8263,188.2593,3953.0
2021-01-07 15:00:00,208.71,209.11,208.7,209.11,3769.0,188.2774,188.6382,188.2684,188.6382,3769.0
2021-01-07 15:05:00,209.08,209.08,208.81,208.82,4930.0,188.6112,188.6112,188.3676,188.3766,4930.0
2021-01-07 15:10:00,208.84,208.85,208.58,208.64,2048.0,188.3947,188.4037,188.1601,188.2142,2048.0
2021-01-07 15:15:00,208.66,209.08,208.66,209.08,3253.0,188.2323,188.6112,188.2323,188.6112,3253.0
2021-01-07 15:20:00,209.01,209.21,208.96,209.13,4486.0,188.548,188.7284,188.5029,188.6563,4486.0
2021-01-07 15:25:00,209.17,209.17,208.69,208.71,4735.0,188.6924,188.6924,188.2593,188.2774,4735.0
2021-01-07 15:30:00,208.78,208.82,208.59,208.76,3996.0,188.3405,188.3766,188.1691,188.3225,3996.0
2021-01-07 15:35:00,208.71,209.17,208.68,209.11,7641.0,188.2774,188.6924,188.2503,188.6382,7641.0
2021-01-07 15:40:00,209.13,209.26,208.97,209.26,5659.0,188.6563,188.7735,188.5119,188.7735,5659.0
2021-01-07 15:45:00,209.28,209.4,209.02,209.3,13075.0,188.7916,188.8998,188.557,188.8096,13075.0
2021-01-07 15:50:00,209.35,209.73,209.25,209.67,14640.0,188.8547,189.1975,188.7645,189.1434,14640.0
2021-01-07 15:55:00,209.73,209.73,209.09,209.32,48226.0,189.1975,189.1975,188.6202,188.8277,48226.0
2021-01-08 09:30:00,210.06,210.2,209.59,209.84,14529.0,189.4952,189.6215,189.0712,189.2968,14529.0
2021-01-08 09:35:00,209.31,210.06,209.3,210.06,10071.0,188.8186,189.4952,188.8096,189.4952,10071.0
2021-01-08 09:40:00,209.8,209.8,208.99,209.15,2688.0,189.2607,189.2607,188.53,188.6743,2688.0
2021-01-08 09:45:00,209.21,209.28,208.68,209.28,3810.0,188.7284,188.7916,188.2503,188.7916,3810.0
2021-01-08 09:50:00,209.34,209.37,209.15,209.25,2014.0,188.8457,188.8728,188.6743,188.7645,2014.0
2021-01-08 09:55:00,209.25,209.4,209.08,209.27,3095.0,188.7645,188.8998,188.6112,188.7826,3095.0
2021-01-08 10:00:00,209.22,209.31,208.83,208.83,5931.0,188.7375,188.8186,188.3856,188.3856,5931.0
2021-01-08 10:05:00,208.79,208.9,208.61,208.76,1640.0,188.3496,188.4488,188.1872,188.3225,1640.0
2021-01-08 10:10:00,208.6,208.6,208.24,208.24,3003.0,188.1782,188.1782,187.8534,187.8534,3003.0
2021-01-08 10:15:00,208.4,208.85,208.4,208.76,2194.0,187.9977,188.4037,187.9977,188.3225,2194.0
2021-01-08 10:20:00,208.76,208.77,208.27,208.58,4800.0,188.3225,188.3315,187.8805,188.1601,4800.0
2021-01-08 10:25:00,208.61,208.81,208.23,208.49,6475.0,188.1872,188.3676,187.8444,188.0789,6475.0
2021-01-08 10:30:00,208.55,208.67,208.5,208.67,1648.0,188.1331,188.2413,188.0879,188.2413,1648.0
2021-01-08 10:35:00,208.65,208.69,208.56,208.66,954.0,188.2233,188.2593,188.1421,188.2323,954.0
2021-01-08 10:40:00,208.58,208.76,208.58,208.75,1791.0,188.1601,188.3225,188.1601,188.3135,1791.0
2021-01-08 10:45:00,208.79,209.14,208.79,209.11,1903.0,188.3496,188.6653,188.3496,188.6382,1903.0
2021-01-08 10:50:00,209.14,209.18,208.93,208.93,1934.0,188.6653,188.7014,188.4758,188.4758,1934.0
2021-01-08 10:55:00,208.85,208.92,208.73,208.77,1664.0,188.4037,188.4668,188.2954,188.3315,1664.0
2021-01-08 11:00:00,208.81,209.06,208.73,208.74,3074.0,188.3676,188.5931,188.2954,188.3044,3074.0
2021-01-08 11:05:00,208.72,208.85,208.62,208.65,3674.0,188.2864,188.4037,188.1962,188.2233,3674.0
2021-01-08 11:10:00,208.5,208.54,208.39,208.46,1000.0,188.0879,188.124,187.9887,188.0519,1000.0
2021-01-08 11:15:00,208.35,208.57,208.26,208.48,3243.0,187.9526,188.1511,187.8714,188.0699,3243.0
2021-01-08 11:20:00,208.44,208.51,208.36,208.49,2361.0,188.0338,188.097,187.9617,188.0789,2361.0
2021-01-08 11:25:00,208.53,208.66,208.35,208.5,4208.0,188.115,188.2323,187.9526,188.0879,4208.0
2021-01-08 11:30:00,208.51,208.68,208.37,208.68,6577.0,188.097,188.2503,187.9707,188.2503,6577.0
2021-01-08 11:35:00,208.67,208.87,208.47,208.55,5403.0,188.2413,188.4217,188.0609,188.1331,5403.0
2021-01-08 11:40:00,208.67,208.67,208.26,208.44,1100.0,188.2413,188.2413,187.8714,188.0338,1100.0
2021-01-08 11:45:00,208.49,208.49,208.41,208.41,800.0,188.0789,188.0789,188.0068,188.0068,800.0
2021-01-08 11:50:00,208.34,208.36,208.09,208.21,1721.0,187.9436,187.9617,187.7181,187.8263,1721.0
2021-01-08 11:55:00,208.22,208.33,208.12,208.3,1750.0,187.8354,187.9346,187.7451,187.9075,1750.0
2021-01-08 12:00:00,208.21,208.35,207.85,207.85,2106.0,187.8263,187.9526,187.5016,187.5016,2106.0
2021-01-08 12:05:00,208.01,208.19,207.95,208.14,2248.0,187.6459,187.8083,187.5918,187.7632,2248.0
2021-01-08 12:10:00,208.13,208.35,208.08,208.35,1877.0,187.7542,187.9526,187.7091,187.9526,1877.0
2021-01-08 12:15:00,208.38,208.54,208.35,208.48,1406.0,187.9797,188.124,187.9526,188.0699,1406.0
2021-01-08 12:20:00,208.53,208.53,208.31,208.31,1402.0,188.115,188.115,187.9165,187.9165,1402.0
2021-01-08 12:25:00,208.22,208.24,208.08,208.17,1313.0,187.8354,187.8534,187.7091,187.7903,1313.0
2021-01-08 12:30:00,208.05,208.05,207.73,207.83,2305.0,187.682,187.682,187.3933,187.4835,2305.0
2021-01-08 12:35:00,207.81,207.81,207.52,207.61,1601.0,187.4655,187.4655,187.2039,187.2851,1601.0
2021-01-08 12:40:00,207.48,207.56,207.38,207.48,1326.0,187.1678,187.24,187.0776,187.1678,1326.0
2021-01-08 12:45:00,207.47,207.53,207.3,207.3,1188.0,187.1588,187.2129,187.0054,187.0054,1188.0
2021-01-08 12:50:00,207.27,207.7,207.27,207.7,939.0,186.9784,187.3663,186.9784,187.3663,939.0
2021-01-08 12:55:00,207.7,207.73,207.59,207.59,1218.0,187.3663,187.3933,187.267,187.267,1218.0
2021-01-08 13:00:00,207.42,207.46,207.27,207.27,1001.0,187.1137,187.1498,186.9784,186.9784,1001.0
2021-01-08 13:05:00,207.29,207.46,207.28,207.36,2851.0,186.9964,187.1498,186.9874,187.0596,2851.0
2021-01-08 13:10:00,207.51,207.52,207.07,207.14,2249.0,187.1949,187.2039,186.7979,186.8611,2249.0
2021-01-08 13:15:00,207.11,207.11,206.82,206.82,800.0,186.834,186.834,186.5724,186.5724,800.0
2021-01-08 13:20:00,206.72,206.82,206.27,206.56,2951.0,186.4822,186.5724,186.0763,186.3379,2951.0
2021-01-08 13:25:00,206.6,206.8,206.52,206.74,1776.0,186.374,186.5544,186.3018,186.5002,1776.0
2021-01-08 13:30:00,206.8,206.8,206.52,206.52,1900.0,186.5544,186.5544,186.3018,186.3018,1900.0
2021-01-08 13:35:00,206.59,206.62,206.16,206.27,4189.0,186.3649,186.392,185.977,186.0763,4189.0
2021-01-08 13:40:00,206.28,206.29,205.72,205.95,2728.0,186.0853,186.0943,185.5801,185.7876,2728.0
2021-01-08 13:45:00,205.92,206.01,205.89,205.97,1300.0,185.7605,185.8417,185.7335,185.8056,1300.0
2021-01-08 13:50:00,205.88,205.99,205.47,205.47,3968.0,185.7244,185.8237,185.3546,185.3546,3968.0
2021-01-08 13:55:00,205.56,205.74,205.33,205.48,5065.0,185.4358,185.5981,185.2283,185.3636,5065.0
2021-01-08 14:00:00,205.53,205.93,205.5,205.75,5120.0,185.4087,185.7695,185.3816,185.6072,5120.0
2021-01-08 14:05:00,205.91,206.48,205.83,206.48,2123.0,185.7515,186.2657,185.6793,186.2657,2123.0
2021-01-08 14:10:00,206.52,206.91,206.52,206.65,1928.0,186.3018,186.6536,186.3018,186.4191,1928.0
2021-01-08 14:15:00,206.69,206.84,206.69,206.76,1935.0,186.4551,186.5905,186.4551,186.5183,1935.0
2021-01-08 14:20:00,206.83,206.86,206.72,206.72,3540.0,186.5814,186.6085,186.4822,186.4822,3540.0
2021-01-08 14:25:00,206.71,207.12,206.67,207.12,4840.0,186.4732,186.843,186.4371,186.843,4840.0
2021-01-08 14:30:00,207.11,207.18,206.89,207.06,1700.0,186.834,186.8972,186.6356,186.7889,1700.0
2021-01-08 14:35:00,207.0,207.11,206.8,206.81,3574.0,186.7348,186.834,186.5544,186.5634,3574.0
2021-01-08 14:40:00,206.8,206.82,206.43,206.56,3400.0,186.5544,186.5724,186.2206,186.3379,3400.0
2021-01-08 14:45:00,206.52,206.95,206.52,206.91,3506.0,186.3018,186.6897,186.3018,186.6536,3506.0
2021-01-08 14:50:00,207.04,207.47,207.04,207.3,8287.0,186.7709,187.1588,186.7709,187.0054,8287.0
2021-01-08 14:55:00,207.36,207.52,207.16,207.16,2610.0,187.0596,187.2039,186.8791,186.8791,2610.0
2021-01-08 15:00:00,207.26,207.78,207.24,207.63,4239.0,186.9693,187.4384,186.9513,187.3031,4239.0
2021-01-08 15:05:00,207.72,208.02,207.71,207.9,3936.0,187.3843,187.6549,187.3753,187.5467,3936.0
2021-01-08 15:10:00,207.77,208.01,207.67,207.76,2932.0,187.4294,187.6459,187.3392,187.4204,2932.0
2021-01-08 15:15:00,207.8,207.91,207.61,207.81,3409.0,187.4565,187.5557,187.2851,187.4655,3409.0
2021-01-08 15:20:00,207.81,207.85,207.6,207.68,2685.0,187.4655,187.5016,187.2761,187.3482,2685.0
2021-01-08 15:25:00,207.68,207.91,207.59,207.91,6431.0,187.3482,187.5557,187.267,187.5557,6431.0
2021-01-08 15:30:00,207.88,208.24,207.85,208.22,5696.0,187.5286,187.8534,187.5016,187.8354,5696.0
2021-01-08 15:35:00,208.25,208.52,208.1,208.5,6040.0,187.8624,188.106,187.7271,188.0879,6040.0
2021-01-08 15:40:00,208.48,208.58,208.28,208.51,8969.0,188.0699,188.1601,187.8895,188.097,8969.0
2021-01-08 15:45:00,208.51,208.89,208.39,208.83,11368.0,188.097,188.4398,187.9887,188.3856,11368.0
2021-01-08 15:50:00,208.83,208.91,208.63,208.91,11381.0,188.3856,188.4578,188.2052,188.4578,11381.0
2021-01-08 15:55:00,208.96,209.18,208.58,208.91,81664.0,188.5029,188.7014,188.1601,188.4578,81664.0
2021-01-11 09:30:00,207.1,208.75,206.41,208.18,14951.0,186.825,188.3135,186.2026,187.7993,14951.0
2021-01-11 09:35:00,207.87,208.73,207.87,208.47,3835.0,187.5196,188.2954,187.5196,188.0609,3835.0
2021-01-11 09:40:00,208.52,208.8,208.29,208.4,5792.0,188.106,188.3586,187.8985,187.9977,5792.0
2021-01-11 09:45:00,208.35,208.41,207.92,208.04,3550.0,187.9526,188.0068,187.5647,187.673,3550.0
2021-01-11 09:50:00,207.84,208.43,207.83,208.38,1685.0,187.4926,188.0248,187.4835,187.9797,1685.0
2021-01-11 09:55:00,208.43,208.9,208.38,208.38,2903.0,188.0248,188.4488,187.9797,187.9797,2903.0
2021-01-11 10:00:00,208.19,208.71,208.19,208.38,4557.0,187.8083,188.2774,187.8083,187.9797,4557.0
2021-01-11 10:05:00,208.3,208.6,208.21,208.6,5075.0,187.9075,188.1782,187.8263,188.1782,5075.0
2021-01-11 10:10:00,208.51,208.64,208.4,208.49,10360.0,188.097,188.2142,187.9977,188.0789,10360.0
2021-01-11 10:15:00,208.36,208.36,207.66,207.66,8593.0,187.9617,187.9617,187.3302,187.3302,8593.0
2021-01-11 10:20:00,207.83,208.26,207.74,208.26,6200.0,187.4835,187.8714,187.4023,187.8714,6200.0
2021-01-11 10:25:00,208.33,208.8,208.32,208.7,3317.0,187.9346,188.3586,187.9256,188.2684,3317.0
2021-01-11 10:30:00,208.75,209.14,208.66,209.1,2543.0,188.3135,188.6653,188.2323,188.6292,2543.0
2021-01-11 10:35:00,208.97,209.0,208.71,209.0,2299.0,188.5119,188.539,188.2774,188.539,2299.0
2021-01-11 10:40:00,208.9,209.02,208.84,208.85,2591.0,188.4488,188.557,188.3947,188.4037,2591.0
2021-01-11 10:45:00,208.95,208.97,208.75,208.79,1500.0,188.4939,188.5119,188.3135,188.3496,1500.0
2021-01-11 10:50:00,208.66,208.96,208.48,208.95,4975.0,188.2323,188.5029,188.0699,188.4939,4975.0
2021-01-11 10:55:00,208.78,209.04,208.78,209.04,2110.0,188.3405,188.5751,188.3405,188.5751,2110.0
2021-01-11 11:00:00,209.13,209.14,208.74,208.84,5263.0,188.6563,188.6653,188.3044,188.3947,5263.0
2021-01-11 11:05:00,208.74,209.01,208.74,208.88,2405.0,188.3044,188.548,188.3044,188.4307,2405.0
2021-01-11 11:10:00,208.79,208.88,208.26,208.68,4416.0,188.3496,188.4307,187.8714,188.2503,4416.0
2021-01-11 11:15:00,208.6,209.14,208.6,209.03,4027.0,188.1782,188.6653,188.1782,188.5661,4027.0
2021-01-11 11:20:00,209.1,209.34,209.05,209.31,1781.0,188.6292,188.8457,188.5841,188.8186,1781.0
2021-01-11 11:25:00,209.3,209.39,209.17,209.39,1300.0,188.8096,188.8908,188.6924,188.8908,1300.0
2021-01-11 11:30:00,209.27,209.3,209.12,209.21,1419.0,188.7826,188.8096,188.6472,188.7284,1419.0
2021-01-11 11:35:00,209.27,209.27,208.99,209.06,663.0,188.7826,188.7826,188.53,188.5931,663.0
2021-01-11 11:40:00,209.03,209.12,208.74,209.12,3400.0,188.5661,188.6472,188.3044,188.6472,3400.0
2021-01-11 11:45:00,209.08,209.13,208.86,209.12,4511.0,188.6112,188.6563,188.4127,188.6472,4511.0
2021-01-11 11:50:00,209.12,209.13,209.0,209.09,2306.0,188.6472,188.6563,188.539,188.6202,2306.0
2021-01-11 11:55:00,208.95,209.11,208.88,208.93,2425.0,188.4939,188.6382,188.4307,188.4758,2425.0
2021-01-11 12:00:00,208.94,209.06,208.85,208.98,3600.0,188.4849,188.5931,188.4037,188.521,3600.0
2021-01-11 12:05:00,208.91,209.13,208.79,209.1,4543.0,188.4578,188.6563,188.3496,188.6292,4543.0
2021-01-11 12:10:00,209.08,209.34,209.08,209.33,1775.0,188.6112,188.8457,188.6112,188.8367,1775.0
2021-01-11 12:15:00,209.12,209.19,208.9,208.99,5057.0,188.6472,188.7104,188.4488,188.53,5057.0
2021-01-11 12:20:00,208.93,209.02,208.71,209.0,3960.0,188.4758,188.557,188.2774,188.539,3960.0
2021-01-11 12:25:00,209.0,209.16,208.89,209.1,3267.0,188.539,188.6833,188.4398,188.6292,3267.0
2021-01-11 12:30:00,209.15,209.43,209.15,209.37,2302.0,188.6743,188.9269,188.6743,188.8728,2302.0
2021-01-11 12:35:00,209.41,209.45,209.34,209.41,2330.0,188.9089,188.9449,188.8457,188.9089,2330.0
2021-01-11 12:40:00,209.48,209.63,209.46,209.62,2427.0,188.972,189.1073,188.954,189.0983,2427.0
2021-01-11 12:45:00,209.52,209.67,209.52,209.67,800.0,189.0081,189.1434,189.0081,189.1434,800.0
2021-01-11 12:50:00,209.86,209.93,209.66,209.66,2367.0,189.3148,189.3779,189.1344,189.1344,2367.0
2021-01-11 12:55:00,210.04,210.04,209.68,209.77,2164.0,189.4772,189.4772,189.1524,189.2336,2164.0
2021-01-11 13:00:00,209.85,209.95,209.63,209.72,3044.0,189.3058,189.396,189.1073,189.1885,3044.0
2021-01-11 13:05:00,209.72,209.78,209.55,209.61,2536.0,189.1885,189.2426,189.0352,189.0893,2536.0
2021-01-11 13:10:00,209.66,209.73,209.64,209.73,2011.0,189.1344,189.1975,189.1163,189.1975,2011.0
2021-01-11 13:15:00,209.72,209.85,209.66,209.8,2357.0,189.1885,189.3058,189.1344,189.2607,2357.0
2021-01-11 13:20:00,209.78,209.78,209.4,209.4,3136.0,189.2426,189.2426,188.8998,188.8998,3136.0
2021-01-11 13:25:00,209.4,209.44,209.2,209.39,4401.0,188.8998,188.9359,188.7194,188.8908,4401.0
2021-01-11 13:30:00,209.37,209.54,209.34,209.51,2447.0,188.8728,189.0261,188.8457,188.9991,2447.0
2021-01-11 13:35:00,209.34,209.45,209.3,209.3,1349.0,188.8457,188.9449,188.8096,188.8096,1349.0
2021-01-11 13:40:00,209.28,209.28,209.12,209.16,4093.0,188.7916,188.7916,188.6472,188.6833,4093.0
2021-01-11 13:45:00,209.22,209.26,208.94,208.99,4203.0,188.7375,188.7735,188.4849,188.53,4203.0
2021-01-11 13:50:00,208.99,209.34,208.98,209.34,3538.0,188.53,188.8457,188.521,188.8457,3538.0
2021-01-11 13:55:00,209.35,209.45,209.32,209.32,3002.0,188.8547,188.9449,188.8277,188.8277,3002.0
2021-01-11 14:00:00,209.28,209.68,209.28,209.58,7119.0,188.7916,189.1524,188.7916,189.0622,7119.0
2021-01-11 14:05:00,209.65,209.66,209.52,209.59,2701.0,189.1254,189.1344,189.0081,189.0712,2701.0
2021-01-11 14:10:00,209.53,209.66,209.53,209.59,2394.0,189.0171,189.1344,189.0171,189.0712,2394.0
2021-01-11 14:15:00,209.58,209.65,209.39,209.46,3751.0,189.0622,189.1254,188.8908,188.954,3751.0
2021-01-11 14:20:00,209.47,209.55,209.27,209.49,5244.0,188.963,189.0352,188.7826,188.981,5244.0
2021-01-11 14:25:00,209.54,209.61,209.34,209.42,4333.0,189.0261,189.0893,188.8457,188.9179,4333.0
2021-01-11 14:30:00,209.38,209.58,209.38,209.48,2532.0,188.8818,189.0622,188.8818,188.972,2532.0
2021-01-11 14:35:00,209.5,209.64,209.42,209.48,23541.0,188.99,189.1163,188.9179,188.972,23541.0
2021-01-11 14:40:00,209.5,209.53,209.37,209.53,3535.0,188.99,189.0171,188.8728,189.0171,3535.0
2021-01-11 14:45:00,209.52,209.59,209.4,209.48,4365.0,189.0081,189.0712,188.8998,188.972,4365.0
2021-01-11 14:50:00,209.48,209.48,209.05,209.18,7631.0,188.972,188.972,188.5841,188.7014,7631.0
2021-01-11 14:55:00,209.23,209.37,209.05,209.12,12778.0,188.7465,188.8728,188.5841,188.6472,12778.0
2021-01-11 15:00:00,209.11,209.36,208.9,209.21,7688.0,188.6382,188.8638,188.4488,188.7284,7688.0
2021-01-11 15:05:00,209.21,209.31,208.76,208.76,6482.0,188.7284,188.8186,188.3225,188.3225,6482.0
2021-01-11 15:10:00,208.71,208.85,208.64,208.69,2290.0,188.2774,188.4037,188.2142,188.2593,2290.0
2021-01-11 15:15:00,208.78,208.83,208.46,208.59,3827.0,188.3405,188.3856,188.0519,188.1691,3827.0
2021-01-11 15:20:00,208.63,208.73,208.56,208.72,4502.0,188.2052,188.2954,188.1421,188.2864,4502.0
2021-01-11 15:25:00,208.73,208.82,208.48,208.63,4788.0,188.2954,188.3766,188.0699,188.2052,4788.0
2021-01-11 15:30:00,208.64,208.76,208.33,208.33,12345.0,188.2142,188.3225,187.9346,187.9346,12345.0
2021-01-11 15:35:00,208.42,208.46,208.01,208.09,7840.0,188.0158,188.0519,187.6459,187.7181,7840.0
2021-01-11 15:40:00,208.06,208.36,207.87,207.93,8650.0,187.691,187.9617,187.5196,187.5737,8650.0
2021-01-11 15:45:00,207.98,208.56,207.96,208.33,24026.0,187.6189,188.1421,187.6008,187.9346,24026.0
2021-01-11 15:50:00,208.34,208.42,207.87,207.87,32096.0,187.9436,188.0158,187.5196,187.5196,32096.0
2021-01-11 15:55:00,207.93,208.26,207.84,208.01,90647.0,187.5737,187.8714,187.4926,187.6459,90647.0
2021-01-12 09:30:00,209.82,210.99,209.31,210.43,40554.0,189.2787,190.3342,188.8186,189.829,40554.0
2021-01-12 09:35:00,210.19,210.19,209.22,209.4,11762.0,189.6125,189.6125,188.7375,188.8998,11762.0
2021-01-12 09:40:00,209.38,210.39,209.22,210.21,10479.0,188.8818,189.7929,188.7375,189.6305,10479.0
2021-01-12 09:45:00,210.21,210.62,210.06,210.47,6577.0,189.6305,190.0004,189.4952,189.8651,6577.0
2021-01-12 09:50:00,210.34,210.53,209.99,210.22,12857.0,189.7478,189.9192,189.4321,189.6396,12857.0
2021-01-12 09:55:00,210.17,210.56,209.79,209.85,8063.0,189.5945,189.9463,189.2517,189.3058,8063.0
2021-01-12 10:00:00,209.78,210.07,209.42,210.01,9276.0,189.2426,189.5042,188.9179,189.4501,9276.0
2021-01-12 10:05:00,210.01,210.15,209.85,209.85,10919.0,189.4501,189.5764,189.3058,189.3058,10919.0
2021-01-12 10:10:00,209.88,210.4,209.88,210.31,12675.0,189.3328,189.8019,189.3328,189.7207,12675.0
2021-01-12 10:15:00,210.27,210.6,210.23,210.55,10563.0,189.6847,189.9824,189.6486,189.9373,10563.0
2021-01-12 10:20:00,210.55,210.68,210.46,210.49,8625.0,189.9373,190.0545,189.8561,189.8831,8625.0
2021-01-12 10:25:00,210.53,210.53,210.0,210.0,10353.0,189.9192,189.9192,189.4411,189.4411,10353.0
2021-01-12 10:30:00,210.08,210.08,209.87,210.0,10141.0,189.5133,189.5133,189.3238,189.4411,10141.0
2021-01-12 10:35:00,210.02,210.2,209.92,210.03,10334.0,189.4591,189.6215,189.3689,189.4682,10334.0
2021-01-12 10:40:00,210.13,210.46,210.09,210.17,4080.0,189.5584,189.8561,189.5223,189.5945,4080.0
2021-01-12 10:45:00,210.19,210.29,209.99,210.23,4050.0,189.6125,189.7027,189.4321,189.6486,4050.0
2021-01-12 10:50:00,210.33,210.65,210.24,210.65,4902.0,189.7388,190.0275,189.6576,190.0275,4902.0
2021-01-12 10:55:00,210.72,210.74,210.29,210.29,3158.0,190.0906,190.1087,189.7027,189.7027,3158.0
2021-01-12 11:00:00,210.28,210.33,209.96,210.14,3400.0,189.6937,189.7388,189.405,189.5674,3400.0
2021-01-12 11:05:00,210.17,210.4,210.07,210.4,2155.0,189.5945,189.8019,189.5042,189.8019,2155.0
2021-01-12 11:10:00,210.43,210.98,210.42,210.91,8790.0,189.829,190.3252,189.82,190.262,8790.0
2021-01-12 11:15:00,210.86,210.94,210.48,210.48,4649.0,190.2169,190.2891,189.8741,189.8741,4649.0
2021-01-12 11:20:00,210.38,210.43,210.24,210.35,1100.0,189.7839,189.829,189.6576,189.7568,1100.0
2021-01-12 11:25:00,210.31,210.51,210.22,210.34,2103.0,189.7207,189.9012,189.6396,189.7478,2103.0
2021-01-12 11:30:00,210.24,210.3,210.1,210.19,4159.0,189.6576,189.7117,189.5313,189.6125,4159.0
2021-01-12 11:35:00,210.17,210.17,210.02,210.02,4098.0,189.5945,189.5945,189.4591,189.4591,4098.0
2021-01-12 11:40:00,210.06,210.23,209.95,210.23,5536.0,189.4952,189.6486,189.396,189.6486,5536.0
2021-01-12 11:45:00,210.28,210.39,210.26,210.32,1931.0,189.6937,189.7929,189.6756,189.7298,1931.0
2021-01-12 11:50:00,210.33,210.45,209.98,210.45,3029.0,189.7388,189.847,189.4231,189.847,3029.0
2021-01-12 11:55:00,210.49,211.1,210.32,211.1,52500.0,189.8831,190.4334,189.7298,190.4334,52500.0
2021-01-12 12:00:00,211.13,211.3,211.04,211.16,2343.0,190.4605,190.6138,190.3793,190.4875,2343.0
2021-01-12 12:05:00,211.18,211.18,210.6,210.64,3861.0,190.5056,190.5056,189.9824,190.0184,3861.0
2021-01-12 12:10:00,210.43,210.78,210.43,210.67,3551.0,189.829,190.1447,189.829,190.0455,3551.0
2021-01-12 12:15:00,210.75,211.22,210.72,211.02,9708.0,190.1177,190.5417,190.0906,190.3612,9708.0
2021-01-12 12:20:00,210.97,211.04,210.63,210.67,2856.0,190.3161,190.3793,190.0094,190.0455,2856.0
2021-01-12 12:25:00,210.57,210.57,210.3,210.5,7084.0,189.9553,189.9553,189.7117,189.8921,7084.0
2021-01-12 12:30:00,210.56,210.56,210.13,210.18,2660.0,189.9463,189.9463,189.5584,189.6035,2660.0
2021-01-12 12:35:00,210.24,210.6,210.21,210.59,2211.0,189.6576,189.9824,189.6305,189.9733,2211.0
2021-01-12 12:40:00,210.59,210.62,210.43,210.61,1762.0,189.9733,190.0004,189.829,189.9914,1762.0
2021-01-12 12:45:00,210.54,210.58,210.21,210.4,4301.0,189.9282,189.9643,189.6305,189.8019,4301.0
2021-01-12 12:50:00,210.5,210.57,210.23,210.52,4799.0,189.8921,189.9553,189.6486,189.9102,4799.0
2021-01-12 12:55:00,210.5,210.65,210.5,210.59,9782.0,189.8921,190.0275,189.8921,189.9733,9782.0
2021-01-12 13:00:00,210.5,210.71,210.33,210.56,9334.0,189.8921,190.0816,189.7388,189.9463,9334.0
2021-01-12 13:05:00,210.59,210.59,210.36,210.45,6714.0,189.9733,189.9733,189.7659,189.847,6714.0
2021-01-12 13:10:00,210.47,210.52,210.28,210.34,3488.0,189.8651,189.9102,189.6937,189.7478,3488.0
2021-01-12 13:15:00,210.25,210.39,210.23,210.24,1743.0,189.6666,189.7929,189.6486,189.6576,1743.0
2021-01-12 13:20:00,210.27,210.3,210.05,210.06,1472.0,189.6847,189.7117,189.4862,189.4952,1472.0
2021-01-12 13:25:00,210.11,210.21,210.01,210.15,3107.0,189.5403,189.6305,189.4501,189.5764,3107.0
2021-01-12 13:30:00,210.18,210.37,210.01,210.37,3101.0,189.6035,189.7749,189.4501,189.7749,3101.0
2021-01-12 13:35:00,210.33,210.34,210.18,210.25,2595.0,189.7388,189.7478,189.6035,189.6666,2595.0
2021-01-12 13:40:00,210.23,210.4,210.23,210.32,3791.0,189.6486,189.8019,189.6486,189.7298,3791.0
2021-01-12 13:45:00,210.27,210.33,210.14,210.18,1494.0,189.6847,189.7388,189.5674,189.6035,1494.0
2021-01-12 13:50:00,210.16,210.2,210.02,210.06,2485.0,189.5854,189.6215,189.4591,189.4952,2485.0
2021-01-12 13:55:00,210.14,210.3,210.14,210.27,2001.0,189.5674,189.7117,189.5674,189.6847,2001.0
2021-01-12 14:00:00,210.2,210.51,210.2,210.47,3775.0,189.6215,189.9012,189.6215,189.8651,3775.0
2021-01-12 14:05:00,210.41,210.41,210.18,210.18,1103.0,189.811,189.811,189.6035,189.6035,1103.0
2021-01-12 14:10:00,210.26,210.56,210.13,210.13,4408.0,189.6756,189.9463,189.5584,189.5584,4408.0
2021-01-12 14:15:00,210.14,210.3,209.96,210.06,4001.0,189.5674,189.7117,189.405,189.4952,4001.0
2021-01-12 14:20:00,210.1,210.21,210.0,210.18,2888.0,189.5313,189.6305,189.4411,189.6035,2888.0
2021-01-12 14:25:00,210.2,210.37,210.09,210.24,3459.0,189.6215,189.7749,189.5223,189.6576,3459.0
2021-01-12 14:30:00,210.25,210.46,210.14,210.27,3693.0,189.6666,189.8561,189.5674,189.6847,3693.0
2021-01-12 14:35:00,210.33,210.33,210.08,210.18,4783.0,189.7388,189.7388,189.5133,189.6035,4783.0
2021-01-12 14:40:00,210.2,210.23,209.92,210.07,7910.0,189.6215,189.6486,189.3689,189.5042,7910.0
2021-01-12 14:45:00,210.18,210.32,210.12,210.25,5225.0,189.6035,189.7298,189.5493,189.6666,5225.0
2021-01-12 14:50:00,210.25,210.4,210.14,210.31,4836.0,189.6666,189.8019,189.5674,189.7207,4836.0
2021-01-12 14:55:00,210.38,210.52,210.25,210.29,8242.0,189.7839,189.9102,189.6666,189.7027,8242.0
2021-01-12 15:00:00,210.33,210.75,210.19,210.69,6278.0,189.7388,190.1177,189.6125,190.0635,6278.0
2021-01-12 15:05:00,210.68,210.8,210.52,210.52,5721.0,190.0545,190.1628,189.9102,189.9102,5721.0
2021-01-12 15:10:00,210.5,210.52,210.09,210.11,6792.0,189.8921,189.9102,189.5223,189.5403,6792.0
2021-01-12 15:15:00,210.11,210.15,209.95,210.03,19420.0,189.5403,189.5764,189.396,189.4682,19420.0
2021-01-12 15:20:00,210.04,210.13,209.9,210.06,15342.0,189.4772,189.5584,189.3509,189.4952,15342.0
2021-01-12 15:25:00,210.15,210.15,209.83,209.83,5670.0,189.5764,189.5764,189.2877,189.2877,5670.0
2021-01-12 15:30:00,209.79,209.93,209.5,209.55,6962.0,189.2517,189.3779,188.99,189.0352,6962.0
2021-01-12 15:35:00,209.56,209.56,209.43,209.46,8391.0,189.0442,189.0442,188.9269,188.954,8391.0
2021-01-12 15:40:00,209.37,209.46,209.2,209.2,8499.0,188.8728,188.954,188.7194,188.7194,8499.0
2021-01-12 15:45:00,209.17,209.4,209.16,209.4,10202.0,188.6924,188.8998,188.6833,188.8998,10202.0
2021-01-12 15:50:00,209.44,209.58,209.18,209.53,13757.0,188.9359,189.0622,188.7014,189.0171,13757.0
2021-01-12 15:55:00,209.57,209.75,209.32,209.32,61367.0,189.0532,189.2156,188.8277,188.8277,61367.0
2021-01-13 09:30:00,209.39,210.08,209.2,209.2,10765.0,188.8908,189.5133,188.7194,188.7194,10765.0
2021-01-13 09:35:00,209.54,209.78,208.45,208.61,3269.0,189.0261,189.2426,188.0428,188.1872,3269.0
2021-01-13 09:40:00,208.83,209.39,208.83,209.07,3090.0,188.3856,188.8908,188.3856,188.6021,3090.0
2021-01-13 09:45:00,208.95,209.05,208.33,208.44,2100.0,188.4939,188.5841,187.9346,188.0338,2100.0
2021-01-13 09:50:00,208.36,208.55,207.63,208.15,3700.0,187.9617,188.1331,187.3031,187.7722,3700.0
2021-01-13 09:55:00,208.02,208.06,207.68,207.96,3006.0,187.6549,187.691,187.3482,187.6008,3006.0
2021-01-13 10:00:00,208.02,208.05,207.58,207.7,3529.0,187.6549,187.682,187.258,187.3663,3529.0
2021-01-13 10:05:00,207.53,208.21,207.41,208.21,2513.0,187.2129,187.8263,187.1047,187.8263,2513.0
2021-01-13 10:10:00,208.17,208.27,207.69,207.72,3406.0,187.7903,187.8805,187.3572,187.3843,3406.0
2021-01-13 10:15:00,207.79,208.55,207.79,208.55,3364.0,187.4475,188.1331,187.4475,188.1331,3364.0
2021-01-13 10:20:00,208.5,208.71,208.44,208.59,5467.0,188.0879,188.2774,188.0338,188.1691,5467.0
2021-01-13 10:25:00,208.58,208.66,208.52,208.53,1603.0,188.1601,188.2323,188.106,188.115,1603.0
2021-01-13 10:30:00,208.54,208.58,208.31,208.38,4210.0,188.124,188.1601,187.9165,187.9797,4210.0
2021-01-13 10:35:00,208.52,208.54,207.83,208.11,4568.0,188.106,188.124,187.4835,187.7361,4568.0
2021-01-13 10:40:00,208.22,208.22,208.0,208.2,2292.0,187.8354,187.8354,187.6369,187.8173,2292.0
2021-01-13 10:45:00,208.13,208.19,207.82,207.96,4125.0,187.7542,187.8083,187.4745,187.6008,4125.0
2021-01-13 10:50:00,207.95,208.02,207.71,207.91,3484.0,187.5918,187.6549,187.3753,187.5557,3484.0
2021-01-13 10:55:00,207.91,208.12,207.79,207.96,3529.0,187.5557,187.7451,187.4475,187.6008,3529.0
2021-01-13 11:00:00,207.99,208.02,207.5,207.56,3512.0,187.6279,187.6549,187.1858,187.24,3512.0
2021-01-13 11:05:00,207.56,207.63,207.49,207.63,3017.0,187.24,187.3031,187.1768,187.3031,3017.0
2021-01-13 11:10:00,207.65,207.74,207.55,207.66,4027.0,187.3212,187.4023,187.231,187.3302,4027.0
2021-01-13 11:15:00,207.75,208.08,207.59,208.08,1759.0,187.4114,187.7091,187.267,187.7091,1759.0
2021-01-13 11:20:00,208.08,208.16,207.92,208.01,4798.0,187.7091,187.7812,187.5647,187.6459,4798.0
2021-01-13 11:25:00,208.07,208.07,207.79,207.79,1820.0,187.7,187.7,187.4475,187.4475,1820.0
2021-01-13 11:30:00,207.64,207.94,207.63,207.84,2189.0,187.3121,187.5828,187.3031,187.4926,2189.0
2021-01-13 11:35:00,207.85,207.85,207.72,207.85,1731.0,187.5016,187.5016,187.3843,187.5016,1731.0
2021-01-13 11:40:00,207.92,208.05,207.78,207.86,2758.0,187.5647,187.682,187.4384,187.5106,2758.0
2021-01-13 11:45:00,207.75,207.75,207.56,207.73,1260.0,187.4114,187.4114,187.24,187.3933,1260.0
2021-01-13 11:50:00,207.66,208.08,207.66,208.08,1901.0,187.3302,187.7091,187.3302,187.7091,1901.0
2021-01-13 11:55:00,208.06,208.14,207.94,208.09,2463.0,187.691,187.7632,187.5828,187.7181,2463.0
2021-01-13 12:00:00,208.02,208.02,207.5,207.59,2504.0,187.6549,187.6549,187.1858,187.267,2504.0
2021-01-13 12:05:00,207.59,207.87,207.58,207.78,6270.0,187.267,187.5196,187.258,187.4384,6270.0
2021-01-13 12:10:00,207.73,207.79,207.55,207.65,3114.0,187.3933,187.4475,187.231,187.3212,3114.0
2021-01-13 12:15:00,207.63,207.78,207.63,207.69,1100.0,187.3031,187.4384,187.3031,187.3572,1100.0
2021-01-13 12:20:00,207.75,207.83,207.6,207.83,2968.0,187.4114,187.4835,187.2761,187.4835,2968.0
2021-01-13 12:25:00,207.77,208.06,207.76,208.06,2581.0,187.4294,187.691,187.4204,187.691,2581.0
2021-01-13 12:30:00,208.03,208.12,208.02,208.07,3082.0,187.664,187.7451,187.6549,187.7,3082.0
2021-01-13 12:35:00,208.13,208.14,207.88,207.9,2186.0,187.7542,187.7632,187.5286,187.5467,2186.0
2021-01-13 12:40:00,207.96,208.01,207.73,207.77,2894.0,187.6008,187.6459,187.3933,187.4294,2894.0
2021-01-13 12:45:00,207.68,207.9,207.65,207.9,6918.0,187.3482,187.5467,187.3212,187.5467,6918.0
2021-01-13 12:50:00,207.9,208.36,207.9,208.36,1337.0,187.5467,187.9617,187.5467,187.9617,1337.0
2021-01-13 12:55:00,208.38,208.41,207.94,207.95,6549.0,187.9797,188.0068,187.5828,187.5918,6549.0
2021-01-13 13:00:00,208.01,208.1,207.7,207.76,2800.0,187.6459,187.7271,187.3663,187.4204,2800.0
2021-01-13 13:05:00,207.88,207.89,207.78,207.89,1320.0,187.5286,187.5377,187.4384,187.5377,1320.0
2021-01-13 13:10:00,207.97,207.98,207.83,207.94,1444.0,187.6098,187.6189,187.4835,187.5828,1444.0
2021-01-13 13:15:00,208.04,208.07,207.98,208.04,1103.0,187.673,187.7,187.6189,187.673,1103.0
2021-01-13 13:20:00,208.06,208.21,207.94,208.21,1622.0,187.691,187.8263,187.5828,187.8263,1622.0
2021-01-13 13:25:00,208.18,208.18,207.97,207.99,2599.0,187.7993,187.7993,187.6098,187.6279,2599.0
2021-01-13 13:30:00,207.91,207.98,207.73,207.74,3432.0,187.5557,187.6189,187.3933,187.4023,3432.0
2021-01-13 13:35:00,207.71,207.82,207.56,207.82,2056.0,187.3753,187.4745,187.24,187.4745,2056.0
2021-01-13 13:40:00,207.83,207.9,207.74,207.74,1249.0,187.4835,187.5467,187.4023,187.4023,1249.0
2021-01-13 13:45:00,207.81,207.99,207.81,207.95,1555.0,187.4655,187.6279,187.4655,187.5918,1555.0
2021-01-13 13:50:00,208.05,208.05,207.87,207.92,2544.0,187.682,187.682,187.5196,187.5647,2544.0
2021-01-13 13:55:00,207.88,208.04,207.88,207.95,1587.0,187.5286,187.673,187.5286,187.5918,1587.0
2021-01-13 14:00:00,207.97,208.37,207.75,207.99,4492.0,187.6098,187.9707,187.4114,187.6279,4492.0
2021-01-13 14:05:00,207.96,208.39,207.95,208.39,2013.0,187.6008,187.9887,187.5918,187.9887,2013.0
2021-01-13 14:10:00,208.35,208.46,208.35,208.42,1224.0,187.9526,188.0519,187.9526,188.0158,1224.0
2021-01-13 14:15:00,208.42,208.48,208.32,208.48,3039.0,188.0158,188.0699,187.9256,188.0699,3039.0
2021-01-13 14:20:00,208.52,208.52,208.36,208.5,2103.0,188.106,188.106,187.9617,188.0879,2103.0
2021-01-13 14:25:00,208.52,208.56,208.38,208.38,1108.0,188.106,188.1421,187.9797,187.9797,1108.0
2021-01-13 14:30:00,208.39,208.4,208.16,208.18,2070.0,187.9887,187.9977,187.7812,187.7993,2070.0
2021-01-13 14:35:00,208.14,208.22,208.12,208.12,1477.0,187.7632,187.8354,187.7451,187.7451,1477.0
2021-01-13 14:40:00,208.1,208.2,208.03,208.08,2300.0,187.7271,187.8173,187.664,187.7091,2300.0
2021-01-13 14:45:00,208.08,208.14,208.03,208.14,2850.0,187.7091,187.7632,187.664,187.7632,2850.0
2021-01-13 14:50:00,208.2,208.23,208.04,208.1,6367.0,187.8173,187.8444,187.673,187.7271,6367.0
2021-01-13 14:55:00,208.02,208.08,207.96,208.07,3985.0,187.6549,187.7091,187.6008,187.7,3985.0
2021-01-13 15:00:00,208.09,208.12,207.84,207.98,5282.0,187.7181,187.7451,187.4926,187.6189,5282.0
2021-01-13 15:05:00,207.97,207.99,207.83,207.88,12606.0,187.6098,187.6279,187.4835,187.5286,12606.0
2021-01-13 15:10:00,207.91,208.13,207.91,207.97,5507.0,187.5557,187.7542,187.5557,187.6098,5507.0
2021-01-13 15:15:00,207.92,208.01,207.65,207.65,2223.0,187.5647,187.6459,187.3212,187.3212,2223.0
2021-01-13 15:20:00,207.6,207.62,207.46,207.53,3016.0,187.2761,187.2941,187.1498,187.2129,3016.0
2021-01-13 15:25:00,207.45,207.45,207.18,207.23,5889.0,187.1407,187.1407,186.8972,186.9423,5889.0
2021-01-13 15:30:00,207.24,207.35,207.05,207.3,3907.0,186.9513,187.0505,186.7799,187.0054,3907.0
2021-01-13 15:35:00,207.24,207.49,207.19,207.47,4677.0,186.9513,187.1768,186.9062,187.1588,4677.0
2021-01-13 15:40:00,207.49,207.54,207.42,207.42,3300.0,187.1768,187.2219,187.1137,187.1137,3300.0
2021-01-13 15:45:00,207.43,207.49,207.27,207.33,5523.0,187.1227,187.1768,186.9784,187.0325,5523.0
2021-01-13 15:50:00,207.3,207.41,207.26,207.28,8199.0,187.0054,187.1047,186.9693,186.9874,8199.0
2021-01-13 15:55:00,207.32,207.42,207.19,207.23,25195.0,187.0235,187.1137,186.9062,186.9423,25195.0
2021-01-14 09:30:00,208.22,208.55,207.53,207.57,23508.0,187.8354,188.1331,187.2129,187.249,23508.0
2021-01-14 09:35:00,207.64,208.0,207.45,207.9,2714.0,187.3121,187.6369,187.1407,187.5467,2714.0
2021-01-14 09:40:00,207.83,207.91,207.33,207.45,5382.0,187.4835,187.5557,187.0325,187.1407,5382.0
2021-01-14 09:45:00,207.67,207.86,207.46,207.68,3407.0,187.3392,187.5106,187.1498,187.3482,3407.0
2021-01-14 09:50:00,207.52,207.61,206.82,206.86,4877.0,187.2039,187.2851,186.5724,186.6085,4877.0
2021-01-14 09:55:00,206.82,207.08,206.63,206.65,4443.0,186.5724,186.807,186.401,186.4191,4443.0
2021-01-14 10:00:00,206.73,206.81,206.25,206.27,5739.0,186.4912,186.5634,186.0582,186.0763,5739.0
2021-01-14 10:05:00,206.4,206.49,205.5,205.61,6350.0,186.1935,186.2747,185.3816,185.4809,6350.0
2021-01-14 10:10:00,205.75,206.36,205.75,206.36,6632.0,185.6072,186.1575,185.6072,186.1575,6632.0
2021-01-14 10:15:00,206.31,206.56,206.24,206.56,6702.0,186.1123,186.3379,186.0492,186.3379,6702.0
2021-01-14 10:20:00,206.53,206.7,206.24,206.24,3322.0,186.3108,186.4642,186.0492,186.0492,3322.0
2021-01-14 10:25:00,206.31,206.44,206.11,206.26,2100.0,186.1123,186.2296,185.9319,186.0672,2100.0
2021-01-14 10:30:00,206.21,206.54,206.21,206.48,3115.0,186.0221,186.3198,186.0221,186.2657,3115.0
2021-01-14 10:35:00,206.34,206.34,205.88,206.04,6055.0,186.1394,186.1394,185.7244,185.8688,6055.0
2021-01-14 10:40:00,206.16,206.2,205.97,206.04,2079.0,185.977,186.0131,185.8056,185.8688,2079.0
2021-01-14 10:45:00,205.83,205.86,205.7,205.74,1676.0,185.6793,185.7064,185.5621,185.5981,1676.0
2021-01-14 10:50:00,205.7,205.83,205.62,205.82,2577.0,185.5621,185.6793,185.4899,185.6703,2577.0
2021-01-14 10:55:00,205.74,205.82,205.43,205.82,4825.0,185.5981,185.6703,185.3185,185.6703,4825.0
2021-01-14 11:00:00,205.79,205.81,205.44,205.45,2568.0,185.6433,185.6613,185.3275,185.3365,2568.0
2021-01-14 11:05:00,205.36,205.41,205.13,205.4,2373.0,185.2554,185.3005,185.0479,185.2914,2373.0
2021-01-14 11:10:00,205.37,205.46,205.18,205.31,8736.0,185.2644,185.3456,185.093,185.2102,8736.0
2021-01-14 11:15:00,205.44,205.74,205.25,205.74,9805.0,185.3275,185.5981,185.1561,185.5981,9805.0
2021-01-14 11:20:00,205.82,205.93,205.57,205.66,1826.0,185.6703,185.7695,185.4448,185.526,1826.0
2021-01-14 11:25:00,205.72,205.94,205.71,205.85,2125.0,185.5801,185.7786,185.5711,185.6974,2125.0
2021-01-14 11:30:00,205.84,205.95,205.8,205.81,3469.0,185.6884,185.7876,185.6523,185.6613,3469.0
2021-01-14 11:35:00,205.86,206.16,205.83,205.92,2511.0,185.7064,185.977,185.6793,185.7605,2511.0
2021-01-14 11:40:00,205.92,206.1,205.92,206.01,2081.0,185.7605,185.9229,185.7605,185.8417,2081.0
2021-01-14 11:45:00,206.03,206.08,205.83,205.87,1744.0,185.8598,185.9049,185.6793,185.7154,1744.0
2021-01-14 11:50:00,205.81,206.24,205.81,206.23,2354.0,185.6613,186.0492,185.6613,186.0402,2354.0
2021-01-14 11:55:00,206.13,206.24,206.09,206.12,2924.0,185.95,186.0492,185.9139,185.9409,2924.0
2021-01-14 12:00:00,206.2,206.45,206.15,206.45,2979.0,186.0131,186.2386,185.968,186.2386,2979.0
2021-01-14 12:05:00,206.54,206.85,206.53,206.76,5837.0,186.3198,186.5995,186.3108,186.5183,5837.0
2021-01-14 12:10:00,206.64,206.7,206.5,206.61,2532.0,186.41,186.4642,186.2837,186.383,2532.0
2021-01-14 12:15:00,206.78,206.88,206.72,206.74,4983.0,186.5363,186.6265,186.4822,186.5002,4983.0
2021-01-14 12:20:00,206.76,206.76,206.53,206.63,4035.0,186.5183,186.5183,186.3108,186.401,4035.0
2021-01-14 12:25:00,206.62,206.64,206.51,206.64,1501.0,186.392,186.41,186.2928,186.41,1501.0
2021-01-14 12:30:00,206.69,206.94,206.57,206.66,2805.0,186.4551,186.6807,186.3469,186.4281,2805.0
2021-01-14 12:35:00,206.7,206.76,206.6,206.6,2216.0,186.4642,186.5183,186.374,186.374,2216.0
2021-01-14 12:40:00,206.64,206.88,206.58,206.86,1336.0,186.41,186.6265,186.3559,186.6085,1336.0
2021-01-14 12:45:00,206.85,206.85,206.62,206.68,2904.0,186.5995,186.5995,186.392,186.4461,2904.0
2021-01-14 12:50:00,206.78,206.85,206.55,206.64,2905.0,186.5363,186.5995,186.3288,186.41,2905.0
2021-01-14 12:55:00,206.56,206.86,206.56,206.65,6250.0,186.3379,186.6085,186.3379,186.4191,6250.0
2021-01-14 13:00:00,206.68,206.87,206.62,206.8,4935.0,186.4461,186.6175,186.392,186.5544,4935.0
2021-01-14 13:05:00,206.73,206.79,206.66,206.71,3600.0,186.4912,186.5454,186.4281,186.4732,3600.0
2021-01-14 13:10:00,206.75,206.75,206.61,206.63,2743.0,186.5093,186.5093,186.383,186.401,2743.0
2021-01-14 13:15:00,206.46,206.46,206.32,206.32,1800.0,186.2477,186.2477,186.1214,186.1214,1800.0
2021-01-14 13:20:00,206.33,206.77,206.25,206.68,8134.0,186.1304,186.5273,186.0582,186.4461,8134.0
2021-01-14 13:25:00,206.7,207.06,206.67,207.06,6521.0,186.4642,186.7889,186.4371,186.7889,6521.0
2021-01-14 13:30:00,207.06,207.28,207.0,207.13,4904.0,186.7889,186.9874,186.7348,186.8521,4904.0
2021-01-14 13:35:00,207.13,207.5,207.13,207.5,3880.0,186.8521,187.1858,186.8521,187.1858,3880.0
2021-01-14 13:40:00,207.53,207.65,207.21,207.36,3508.0,187.2129,187.3212,186.9242,187.0596,3508.0
2021-01-14 13:45:00,207.32,207.41,207.29,207.41,1426.0,187.0235,187.1047,186.9964,187.1047,1426.0
2021-01-14 13:50:00,207.38,207.41,207.19,207.33,3196.0,187.0776,187.1047,186.9062,187.0325,3196.0
2021-01-14 13:55:00,207.29,207.29,207.0,207.02,1877.0,186.9964,186.9964,186.7348,186.7528,1877.0
2021-01-14 14:00:00,207.06,207.24,207.0,207.24,2386.0,186.7889,186.9513,186.7348,186.9513,2386.0
2021-01-14 14:05:00,207.25,207.28,207.23,207.26,700.0,186.9603,186.9874,186.9423,186.9693,700.0
2021-01-14 14:10:00,207.23,207.33,207.02,207.19,3571.0,186.9423,187.0325,186.7528,186.9062,3571.0
2021-01-14 14:15:00,207.2,207.33,207.2,207.25,1505.0,186.9152,187.0325,186.9152,186.9603,1505.0
2021-01-14 14:20:00,207.34,207.34,207.09,207.11,1450.0,187.0415,187.0415,186.816,186.834,1450.0
2021-01-14 14:25:00,207.11,207.19,207.0,207.19,3490.0,186.834,186.9062,186.7348,186.9062,3490.0
2021-01-14 14:30:00,207.16,207.29,207.1,207.22,2221.0,186.8791,186.9964,186.825,186.9333,2221.0
2021-01-14 14:35:00,207.3,207.3,207.05,207.06,3092.0,187.0054,187.0054,186.7799,186.7889,3092.0
2021-01-14 14:40:00,207.06,207.11,207.0,207.11,4573.0,186.7889,186.834,186.7348,186.834,4573.0
2021-01-14 14:45:00,207.15,207.16,206.79,206.79,6182.0,186.8701,186.8791,186.5454,186.5454,6182.0
2021-01-14 14:50:00,206.79,206.89,206.58,206.62,3299.0,186.5454,186.6356,186.3559,186.392,3299.0
2021-01-14 14:55:00,206.6,206.73,206.56,206.65,2880.0,186.374,186.4912,186.3379,186.4191,2880.0
2021-01-14 15:00:00,206.67,206.81,206.64,206.69,2973.0,186.4371,186.5634,186.41,186.4551,2973.0
2021-01-14 15:05:00,206.67,206.7,206.31,206.31,2410.0,186.4371,186.4642,186.1123,186.1123,2410.0
2021-01-14 15:10:00,206.31,206.49,206.28,206.28,4006.0,186.1123,186.2747,186.0853,186.0853,4006.0
2021-01-14 15:15:00,206.39,206.39,205.69,205.75,5213.0,186.1845,186.1845,185.553,185.6072,5213.0
2021-01-14 15:20:00,205.79,206.25,205.79,206.17,5467.0,185.6433,186.0582,185.6433,185.9861,5467.0
2021-01-14 15:25:00,206.04,206.07,205.7,205.84,4044.0,185.8688,185.8958,185.5621,185.6884,4044.0
2021-01-14 15:30:00,205.82,206.21,205.74,206.03,5362.0,185.6703,186.0221,185.5981,185.8598,5362.0
2021-01-14 15:35:00,206.0,206.03,205.77,205.86,4414.0,185.8327,185.8598,185.6252,185.7064,4414.0
2021-01-14 15:40:00,205.77,205.78,205.48,205.52,6186.0,185.6252,185.6342,185.3636,185.3997,6186.0
2021-01-14 15:45:00,205.58,205.74,205.35,205.56,9613.0,185.4538,185.5981,185.2463,185.4358,9613.0
2021-01-14 15:50:00,205.49,205.53,205.11,205.27,13244.0,185.3726,185.4087,185.0298,185.1742,13244.0
2021-01-14 15:55:00,205.29,205.62,205.18,205.4,46824.0,185.1922,185.4899,185.093,185.2914,46824.0
2021-01-15 09:30:00,203.81,204.15,201.67,201.87,127059.0,183.8571,184.1638,181.9266,182.107,127059.0
2021-01-15 09:35:00,201.41,201.54,200.82,201.5,4576.0,181.6921,181.8093,181.1598,181.7732,4576.0
2021-01-15 09:40:00,201.5,202.45,200.97,202.31,1998.0,181.7732,182.6302,181.2951,182.5039,1998.0
2021-01-15 09:45:00,202.2,202.54,202.17,202.17,2627.0,182.4047,182.7114,182.3776,182.3776,2627.0
2021-01-15 09:50:00,202.31,202.86,202.01,202.01,2570.0,182.5039,183.0001,182.2333,182.2333,2570.0
2021-01-15 09:55:00,201.89,202.18,201.89,202.18,1841.0,182.1251,182.3867,182.1251,182.3867,1841.0
2021-01-15 10:00:00,202.46,202.46,201.61,201.92,3550.0,182.6393,182.6393,181.8725,182.1521,3550.0
2021-01-15 10:05:00,201.87,201.98,200.99,201.12,12827.0,182.107,182.2063,181.3132,181.4304,12827.0
2021-01-15 10:10:00,201.25,201.65,201.16,201.18,7600.0,181.5477,181.9086,181.4665,181.4846,7600.0
2021-01-15 10:15:00,200.98,200.98,200.59,200.9,1700.0,181.3042,181.3042,180.9523,181.232,1700.0
2021-01-15 10:20:00,201.03,201.03,200.45,200.94,7824.0,181.3493,181.3493,180.826,181.2681,7824.0
2021-01-15 10:25:00,200.84,201.46,200.84,200.97,3565.0,181.1779,181.7372,181.1779,181.2951,3565.0
2021-01-15 10:30:00,201.12,201.44,200.8,201.38,2963.0,181.4304,181.7191,181.1418,181.665,2963.0
2021-01-15 10:35:00,201.43,201.7,201.43,201.61,219400.0,181.7101,181.9537,181.7101,181.8725,219400.0
2021-01-15 10:40:00,201.59,201.81,201.45,201.68,129383.0,181.8544,182.0529,181.7281,181.9356,129383.0
2021-01-15 10:45:00,201.81,201.81,201.37,201.55,108126.0,182.0529,182.0529,181.656,181.8183,108126.0
2021-01-15 10:50:00,201.62,201.76,200.97,201.06,13408.0,181.8815,182.0078,181.2951,181.3763,13408.0
2021-01-15 10:55:00,200.93,201.42,200.92,201.42,3840.0,181.259,181.7011,181.25,181.7011,3840.0
2021-01-15 11:00:00,201.37,201.48,201.05,201.24,3574.0,181.656,181.7552,181.3673,181.5387,3574.0
2021-01-15 11:05:00,201.15,201.18,200.53,200.66,4908.0,181.4575,181.4846,180.8982,181.0155,4908.0
2021-01-15 11:10:00,200.66,201.14,200.3,200.84,6728.0,181.0155,181.4485,180.6907,181.1779,6728.0
2021-01-15 11:15:00,200.78,201.13,200.57,201.09,6000.0,181.1237,181.4395,180.9343,181.4034,6000.0
2021-01-15 11:20:00,201.21,201.39,201.05,201.12,7300.0,181.5116,181.674,181.3673,181.4304,7300.0
2021-01-15 11:25:00,201.21,201.71,201.16,201.71,5418.0,181.5116,181.9627,181.4665,181.9627,5418.0
2021-01-15 11:30:00,201.72,201.72,201.25,201.26,9480.0,181.9717,181.9717,181.5477,181.5567,9480.0
2021-01-15 11:35:00,201.25,201.58,201.25,201.5,6905.0,181.5477,181.8454,181.5477,181.7732,6905.0
2021-01-15 11:40:00,201.62,201.99,201.62,201.74,5176.0,181.8815,182.2153,181.8815,181.9897,5176.0
2021-01-15 11:45:00,201.82,201.92,201.62,201.62,5155.0,182.0619,182.1521,181.8815,181.8815,5155.0
2021-01-15 11:50:00,201.63,201.67,201.42,201.52,5736.0,181.8905,181.9266,181.7011,181.7913,5736.0
2021-01-15 11:55:00,201.47,201.77,201.38,201.77,4779.0,181.7462,182.0168,181.665,182.0168,4779.0
2021-01-15 12:00:00,201.77,201.85,201.37,201.56,3401.0,182.0168,182.089,181.656,181.8274,3401.0
2021-01-15 12:05:00,201.66,201.78,201.55,201.73,4588.0,181.9176,182.0258,181.8183,181.9807,4588.0
2021-01-15 12:10:00,201.64,201.87,201.64,201.72,2873.0,181.8995,182.107,181.8995,181.9717,2873.0
2021-01-15 12:15:00,201.81,202.14,201.81,202.04,3992.0,182.0529,182.3506,182.0529,182.2604,3992.0
2021-01-15 12:20:00,202.11,202.65,202.11,202.43,5120.0,182.3235,182.8107,182.3235,182.6122,5120.0
2021-01-15 12:25:00,202.36,202.59,202.28,202.43,4554.0,182.549,182.7565,182.4769,182.6122,4554.0
2021-01-15 12:30:00,202.5,202.59,202.34,202.59,1661.0,182.6753,182.7565,182.531,182.7565,1661.0
2021-01-15 12:35:00,202.55,202.85,202.54,202.85,5849.0,182.7204,182.9911,182.7114,182.9911,5849.0
2021-01-15 12:40:00,202.8,203.0,202.8,202.84,2827.0,182.946,183.1264,182.946,182.9821,2827.0
2021-01-15 12:45:00,202.85,202.85,202.77,202.81,3263.0,182.9911,182.9911,182.9189,182.955,3263.0
2021-01-15 12:50:00,202.83,203.16,202.51,203.16,9770.0,182.973,183.2707,182.6844,183.2707,9770.0
2021-01-15 12:55:00,203.14,203.14,202.8,202.8,2232.0,183.2527,183.2527,182.946,182.946,2232.0
2021-01-15 13:00:00,202.84,202.84,202.61,202.64,2618.0,182.9821,182.9821,182.7746,182.8016,2618.0
2021-01-15 13:05:00,202.61,202.66,202.58,202.61,1300.0,182.7746,182.8197,182.7475,182.7746,1300.0
2021-01-15 13:10:00,202.65,202.66,202.29,202.4,3952.0,182.8107,182.8197,182.4859,182.5851,3952.0
2021-01-15 13:15:00,202.4,202.77,202.4,202.72,3974.0,182.5851,182.9189,182.5851,182.8738,3974.0
2021-01-15 13:20:00,202.75,202.8,202.69,202.78,2973.0,182.9009,182.946,182.8467,182.9279,2973.0
2021-01-15 13:25:00,202.75,202.83,202.73,202.74,1728.0,182.9009,182.973,182.8828,182.8918,1728.0
2021-01-15 13:30:00,202.81,202.89,202.81,202.85,1857.0,182.955,183.0272,182.955,182.9911,1857.0
2021-01-15 13:35:00,202.82,202.82,202.63,202.81,1754.0,182.964,182.964,182.7926,182.955,1754.0
2021-01-15 13:40:00,202.8,202.9,202.76,202.87,2749.0,182.946,183.0362,182.9099,183.0091,2749.0
2021-01-15 13:45:00,202.94,203.27,202.88,202.95,6191.0,183.0723,183.37,183.0181,183.0813,6191.0
2021-01-15 13:50:00,202.86,202.94,202.6,202.72,4099.0,183.0001,183.0723,182.7656,182.8738,4099.0
2021-01-15 13:55:00,202.63,202.74,202.58,202.73,3850.0,182.7926,182.8918,182.7475,182.8828,3850.0
2021-01-15 14:00:00,202.64,202.87,202.64,202.84,2754.0,182.8016,183.0091,182.8016,182.9821,2754.0
2021-01-15 14:05:00,202.86,203.03,202.6,202.71,3668.0,183.0001,183.1535,182.7656,182.8648,3668.0
2021-01-15 14:10:00,202.66,202.71,202.51,202.65,3173.0,182.8197,182.8648,182.6844,182.8107,3173.0
2021-01-15 14:15:00,202.72,202.84,202.66,202.66,2702.0,182.8738,182.9821,182.8197,182.8197,2702.0
2021-01-15 14:20:00,202.57,202.73,202.56,202.66,1350.0,182.7385,182.8828,182.7295,182.8197,1350.0
2021-01-15 14:25:00,202.7,203.02,202.68,203.02,4465.0,182.8558,183.1444,182.8377,183.1444,4465.0
2021-01-15 14:30:00,203.33,203.33,203.18,203.21,2901.0,183.4241,183.4241,183.2888,183.3158,2901.0
2021-01-15 14:35:00,203.25,203.47,203.25,203.4,3231.0,183.3519,183.5504,183.3519,183.4872,3231.0
2021-01-15 14:40:00,203.34,203.45,203.18,203.45,3530.0,183.4331,183.5323,183.2888,183.5323,3530.0
2021-01-15 14:45:00,203.44,203.57,203.39,203.52,2701.0,183.5233,183.6406,183.4782,183.5955,2701.0
2021-01-15 14:50:00,203.48,203.63,203.39,203.47,3683.0,183.5594,183.6947,183.4782,183.5504,3683.0
2021-01-15 14:55:00,203.4,203.46,203.28,203.42,5377.0,183.4872,183.5414,183.379,183.5053,5377.0
2021-01-15 15:00:00,203.55,203.6,203.46,203.51,2976.0,183.6225,183.6677,183.5414,183.5865,2976.0
2021-01-15 15:05:00,203.45,203.45,203.17,203.28,5182.0,183.5323,183.5323,183.2798,183.379,5182.0
2021-01-15 15:10:00,203.29,203.97,203.23,203.84,2616.0,183.388,184.0014,183.3339,183.8842,2616.0
2021-01-15 15:15:00,203.86,204.16,203.69,203.7,3678.0,183.9022,184.1728,183.7488,183.7579,3678.0
2021-01-15 15:20:00,203.67,203.75,203.5,203.69,5017.0,183.7308,183.803,183.5774,183.7488,5017.0
2021-01-15 15:25:00,203.69,203.69,203.37,203.37,4055.0,183.7488,183.7488,183.4602,183.4602,4055.0
2021-01-15 15:30:00,203.27,203.27,203.01,203.15,11813.0,183.37,183.37,183.1354,183.2617,11813.0
2021-01-15 15:35:00,203.16,203.41,203.0,203.0,7149.0,183.2707,183.4963,183.1264,183.1264,7149.0
2021-01-15 15:40:00,203.08,203.34,202.89,202.9,7477.0,183.1986,183.4331,183.0272,183.0362,7477.0
2021-01-15 15:45:00,202.82,203.04,202.71,202.8,12503.0,182.964,183.1625,182.8648,182.946,12503.0
2021-01-15 15:50:00,202.86,203.06,202.74,202.9,20530.0,183.0001,183.1805,182.8918,183.0362,20530.0
2021-01-15 15:55:00,202.9,203.35,202.7,203.19,61268.0,183.0362,183.4421,182.8558,183.2978,61268.0
2021-01-19 09:30:00,206.5,207.98,206.16,206.76,40523.0,186.2837,187.6189,185.977,186.5183,40523.0
2021-01-19 09:35:00,206.87,207.89,206.28,207.88,10003.0,186.6175,187.5377,186.0853,187.5286,10003.0
2021-01-19 09:40:00,207.67,207.67,206.41,207.24,8058.0,187.3392,187.3392,186.2026,186.9513,8058.0
2021-01-19 09:45:00,207.04,207.21,206.23,206.23,5097.0,186.7709,186.9242,186.0402,186.0402,5097.0
2021-01-19 09:50:00,206.18,206.34,205.8,206.18,9184.0,185.9951,186.1394,185.6523,185.9951,9184.0
2021-01-19 09:55:00,206.32,206.43,205.99,206.13,7557.0,186.1214,186.2206,185.8237,185.95,7557.0
2021-01-19 10:00:00,206.36,206.7,206.1,206.43,4620.0,186.1575,186.4642,185.9229,186.2206,4620.0
2021-01-19 10:05:00,206.55,206.94,206.35,206.43,4803.0,186.3288,186.6807,186.1484,186.2206,4803.0
2021-01-19 10:10:00,206.3,206.68,206.19,206.65,4865.0,186.1033,186.4461,186.0041,186.4191,4865.0
2021-01-19 10:15:00,206.78,206.99,206.66,206.79,4916.0,186.5363,186.7258,186.4281,186.5454,4916.0
2021-01-19 10:20:00,206.69,207.25,206.69,206.75,5405.0,186.4551,186.9603,186.4551,186.5093,5405.0
2021-01-19 10:25:00,206.69,207.05,206.66,206.96,4937.0,186.4551,186.7799,186.4281,186.6987,4937.0
2021-01-19 10:30:00,207.35,207.46,207.2,207.45,4714.0,187.0505,187.1498,186.9152,187.1407,4714.0
2021-01-19 10:35:00,207.41,207.86,207.41,207.55,4690.0,187.1047,187.5106,187.1047,187.231,4690.0
2021-01-19 10:40:00,207.5,207.9,207.44,207.87,3523.0,187.1858,187.5467,187.1317,187.5196,3523.0
2021-01-19 10:45:00,207.87,207.87,207.61,207.63,4147.0,187.5196,187.5196,187.2851,187.3031,4147.0
2021-01-19 10:50:00,207.66,207.77,207.35,207.4,4197.0,187.3302,187.4294,187.0505,187.0956,4197.0
2021-01-19 10:55:00,207.4,207.55,207.16,207.24,4815.0,187.0956,187.231,186.8791,186.9513,4815.0
2021-01-19 11:00:00,207.24,207.34,207.04,207.22,6225.0,186.9513,187.0415,186.7709,186.9333,6225.0
2021-01-19 11:05:00,207.2,207.26,206.61,206.83,13213.0,186.9152,186.9693,186.383,186.5814,13213.0
2021-01-19 11:10:00,206.93,206.93,206.71,206.78,5636.0,186.6716,186.6716,186.4732,186.5363,5636.0
2021-01-19 11:15:00,206.74,206.76,206.23,206.44,4496.0,186.5002,186.5183,186.0402,186.2296,4496.0
2021-01-19 11:20:00,206.47,206.5,205.88,205.93,12566.0,186.2567,186.2837,185.7244,185.7695,12566.0
2021-01-19 11:25:00,205.95,206.02,205.77,205.78,1700.0,185.7876,185.8507,185.6252,185.6342,1700.0
2021-01-19 11:30:00,205.83,205.83,205.42,205.49,5599.0,185.6793,185.6793,185.3095,185.3726,5599.0
2021-01-19 11:35:00,205.45,205.51,205.3,205.48,3608.0,185.3365,185.3907,185.2012,185.3636,3608.0
2021-01-19 11:40:00,205.48,205.55,205.4,205.42,5000.0,185.3636,185.4267,185.2914,185.3095,5000.0
2021-01-19 11:45:00,205.49,205.81,205.47,205.74,2647.0,185.3726,185.6613,185.3546,185.5981,2647.0
2021-01-19 11:50:00,205.64,206.01,205.64,205.81,2953.0,185.5079,185.8417,185.5079,185.6613,2953.0
2021-01-19 11:55:00,205.77,205.77,205.31,205.31,1930.0,185.6252,185.6252,185.2102,185.2102,1930.0
2021-01-19 12:00:00,205.34,205.46,205.26,205.44,1675.0,185.2373,185.3456,185.1651,185.3275,1675.0
2021-01-19 12:05:00,205.38,205.46,205.25,205.36,2500.0,185.2734,185.3456,185.1561,185.2554,2500.0
2021-01-19 12:10:00,205.28,205.31,205.14,205.24,3578.0,185.1832,185.2102,185.0569,185.1471,3578.0
2021-01-19 12:15:00,205.27,205.27,205.08,205.17,4602.0,185.1742,185.1742,185.0028,185.084,4602.0
2021-01-19 12:20:00,205.21,205.37,205.19,205.33,2200.0,185.12,185.2644,185.102,185.2283,2200.0
2021-01-19 12:25:00,205.33,205.41,205.2,205.21,2924.0,185.2283,185.3005,185.111,185.12,2924.0
2021-01-19 12:30:00,205.23,205.29,205.18,205.2,4515.0,185.1381,185.1922,185.093,185.111,4515.0
2021-01-19 12:35:00,205.22,205.22,205.05,205.14,2803.0,185.1291,185.1291,184.9757,185.0569,2803.0
2021-01-19 12:40:00,205.19,205.79,205.18,205.79,2631.0,185.102,185.6433,185.093,185.6433,2631.0
2021-01-19 12:45:00,205.7,205.79,205.63,205.67,2453.0,185.5621,185.6433,185.4989,185.535,2453.0
2021-01-19 12:50:00,205.66,205.7,205.5,205.59,3253.0,185.526,185.5621,185.3816,185.4628,3253.0
2021-01-19 12:55:00,205.63,205.86,205.63,205.86,1444.0,185.4989,185.7064,185.4989,185.7064,1444.0
2021-01-19 13:00:00,205.87,206.02,205.7,206.02,2974.0,185.7154,185.8507,185.5621,185.8507,2974.0
2021-01-19 13:05:00,206.02,206.12,205.94,206.11,3178.0,185.8507,185.9409,185.7786,185.9319,3178.0
2021-01-19 13:10:00,206.05,206.1,205.6,205.69,3042.0,185.8778,185.9229,185.4719,185.553,3042.0
2021-01-19 13:15:00,205.69,205.71,205.59,205.59,2159.0,185.553,185.5711,185.4628,185.4628,2159.0
2021-01-19 13:20:00,205.6,205.75,205.59,205.75,2707.0,185.4719,185.6072,185.4628,185.6072,2707.0
2021-01-19 13:25:00,205.8,205.8,205.64,205.71,1843.0,185.6523,185.6523,185.5079,185.5711,1843.0
2021-01-19 13:30:00,205.79,205.82,205.56,205.64,4347.0,185.6433,185.6703,185.4358,185.5079,4347.0
2021-01-19 13:35:00,205.9,205.93,205.76,205.79,1000.0,185.7425,185.7695,185.6162,185.6433,1000.0
2021-01-19 13:40:00,205.77,205.81,205.66,205.75,1966.0,185.6252,185.6613,185.526,185.6072,1966.0
2021-01-19 13:45:00,205.73,205.76,205.55,205.64,1947.0,185.5891,185.6162,185.4267,185.5079,1947.0
2021-01-19 13:50:00,205.66,205.79,205.61,205.77,2235.0,185.526,185.6433,185.4809,185.6252,2235.0
2021-01-19 13:55:00,205.76,205.85,205.72,205.82,1675.0,185.6162,185.6974,185.5801,185.6703,1675.0
2021-01-19 14:00:00,205.8,205.83,205.62,205.64,3422.0,185.6523,185.6793,185.4899,185.5079,3422.0
2021-01-19 14:05:00,205.64,205.66,205.55,205.66,2001.0,185.5079,185.526,185.4267,185.526,2001.0
2021-01-19 14:10:00,205.67,205.67,205.58,205.64,1701.0,185.535,185.535,185.4538,185.5079,1701.0
2021-01-19 14:15:00,205.63,205.63,205.48,205.48,2761.0,185.4989,185.4989,185.3636,185.3636,2761.0
2021-01-19 14:20:00,205.51,205.51,205.32,205.38,2121.0,185.3907,185.3907,185.2193,185.2734,2121.0
2021-01-19 14:25:00,205.34,205.34,205.19,205.25,3038.0,185.2373,185.2373,185.102,185.1561,3038.0
2021-01-19 14:30:00,205.29,205.34,205.06,205.09,3557.0,185.1922,185.2373,184.9847,185.0118,3557.0
2021-01-19 14:35:00,205.14,205.18,204.87,204.89,2891.0,185.0569,185.093,184.8133,184.8314,2891.0
2021-01-19 14:40:00,204.91,204.95,204.74,204.81,5833.0,184.8494,184.8855,184.696,184.7592,5833.0
2021-01-19 14:45:00,204.83,204.87,204.7,204.79,3616.0,184.7772,184.8133,184.66,184.7412,3616.0
2021-01-19 14:50:00,204.72,204.73,204.26,204.27,6901.0,184.678,184.687,184.263,184.2721,6901.0
2021-01-19 14:55:00,204.41,204.51,204.23,204.26,2576.0,184.3984,184.4886,184.236,184.263,2576.0
2021-01-19 15:00:00,204.23,204.34,204.14,204.26,3421.0,184.236,184.3352,184.1548,184.263,3421.0
2021-01-19 15:05:00,204.26,204.43,204.24,204.37,4168.0,184.263,184.4164,184.245,184.3623,4168.0
2021-01-19 15:10:00,204.34,204.47,204.27,204.38,2991.0,184.3352,184.4525,184.2721,184.3713,2991.0
2021-01-19 15:15:00,204.43,204.56,204.27,204.56,3200.0,184.4164,184.5337,184.2721,184.5337,3200.0
2021-01-19 15:20:00,204.54,204.88,204.51,204.86,6776.0,184.5156,184.8223,184.4886,184.8043,6776.0
2021-01-19 15:25:00,204.84,204.92,204.71,204.82,5628.0,184.7863,184.8584,184.669,184.7682,5628.0
2021-01-19 15:30:00,204.8,204.91,204.75,204.9,8836.0,184.7502,184.8494,184.7051,184.8404,8836.0
2021-01-19 15:35:00,204.92,204.96,204.77,204.96,8094.0,184.8584,184.8945,184.7231,184.8945,8094.0
2021-01-19 15:40:00,204.96,205.15,204.93,205.1,7713.0,184.8945,185.0659,184.8674,185.0208,7713.0
2021-01-19 15:45:00,205.1,205.21,205.06,205.18,13653.0,185.0208,185.12,184.9847,185.093,13653.0
2021-01-19 15:50:00,205.16,205.25,205.06,205.13,22952.0,185.0749,185.1561,184.9847,185.0479,22952.0
2021-01-19 15:55:00,205.18,205.2,204.55,204.8,56218.0,185.093,185.111,184.5246,184.7502,56218.0
2021-01-20 09:30:00,205.52,205.52,204.65,205.24,16654.0,185.3997,185.3997,184.6149,185.1471,16654.0
2021-01-20 09:35:00,205.35,205.35,203.93,203.93,4095.0,185.2463,185.2463,183.9653,183.9653,4095.0
2021-01-20 09:40:00,203.97,204.93,203.82,204.93,5101.0,184.0014,184.8674,183.8661,184.8674,5101.0
2021-01-20 09:45:00,204.93,205.04,204.63,204.64,4608.0,184.8674,184.9667,184.5968,184.6058,4608.0
2021-01-20 09:50:00,204.73,205.07,204.69,204.85,3530.0,184.687,184.9937,184.6509,184.7953,3530.0
2021-01-20 09:55:00,204.78,204.84,204.54,204.69,2701.0,184.7321,184.7863,184.5156,184.6509,2701.0
2021-01-20 10:00:00,204.69,204.79,204.5,204.63,2982.0,184.6509,184.7412,184.4795,184.5968,2982.0
2021-01-20 10:05:00,204.65,204.72,204.31,204.38,11516.0,184.6149,184.678,184.3081,184.3713,11516.0
2021-01-20 10:10:00,204.43,204.53,204.21,204.24,7981.0,184.4164,184.5066,184.2179,184.245,7981.0
2021-01-20 10:15:00,204.35,204.59,204.09,204.47,2754.0,184.3442,184.5607,184.1097,184.4525,2754.0
2021-01-20 10:20:00,204.38,204.66,204.29,204.52,1108.0,184.3713,184.6239,184.2901,184.4976,1108.0
2021-01-20 10:25:00,204.54,204.64,204.19,204.34,5686.0,184.5156,184.6058,184.1999,184.3352,5686.0
2021-01-20 10:30:00,204.28,204.35,204.1,204.26,2707.0,184.2811,184.3442,184.1187,184.263,2707.0
2021-01-20 10:35:00,204.26,204.26,203.94,204.22,6008.0,184.263,184.263,183.9744,184.227,6008.0
2021-01-20 10:40:00,204.16,204.18,203.63,203.63,6265.0,184.1728,184.1909,183.6947,183.6947,6265.0
2021-01-20 10:45:00,203.74,203.91,203.57,203.72,6669.0,183.7939,183.9473,183.6406,183.7759,6669.0
2021-01-20 10:50:00,203.74,203.9,203.68,203.82,9146.0,183.7939,183.9383,183.7398,183.8661,9146.0
2021-01-20 10:55:00,203.71,203.71,203.3,203.44,6903.0,183.7669,183.7669,183.397,183.5233,6903.0
2021-01-20 11:00:00,203.43,203.43,203.0,203.08,8732.0,183.5143,183.5143,183.1264,183.1986,8732.0
2021-01-20 11:05:00,203.08,203.43,203.03,203.4,4732.0,183.1986,183.5143,183.1535,183.4872,4732.0
2021-01-20 11:10:00,203.3,203.31,203.07,203.09,3670.0,183.397,183.406,183.1895,183.2076,3670.0
2021-01-20 11:15:00,203.06,203.43,202.99,203.31,8082.0,183.1805,183.5143,183.1174,183.406,8082.0
2021-01-20 11:20:00,203.26,203.41,203.13,203.23,2363.0,183.3609,183.4963,183.2437,183.3339,2363.0
2021-01-20 11:25:00,203.16,203.22,202.98,203.13,3103.0,183.2707,183.3249,183.1084,183.2437,3103.0
2021-01-20 11:30:00,203.15,203.27,203.1,203.23,3002.0,183.2617,183.37,183.2166,183.3339,3002.0
2021-01-20 11:35:00,203.27,203.39,203.14,203.28,3756.0,183.37,183.4782,183.2527,183.379,3756.0
2021-01-20 11:40:00,203.29,203.35,203.14,203.15,2021.0,183.388,183.4421,183.2527,183.2617,2021.0
2021-01-20 11:45:00,203.05,203.14,203.05,203.12,1973.0,183.1715,183.2527,183.1715,183.2346,1973.0
2021-01-20 11:50:00,203.16,203.32,203.16,203.3,1305.0,183.2707,183.4151,183.2707,183.397,1305.0
2021-01-20 11:55:00,203.25,203.25,203.06,203.06,2046.0,183.3519,183.3519,183.1805,183.1805,2046.0
2021-01-20 12:00:00,203.1,203.51,203.1,203.51,3464.0,183.2166,183.5865,183.2166,183.5865,3464.0
2021-01-20 12:05:00,203.57,203.73,203.54,203.56,3324.0,183.6406,183.7849,183.6135,183.6316,3324.0
2021-01-20 12:10:00,203.55,203.66,203.47,203.66,3352.0,183.6225,183.7218,183.5504,183.7218,3352.0
2021-01-20 12:15:00,203.69,203.98,203.68,203.98,2759.0,183.7488,184.0105,183.7398,184.0105,2759.0
2021-01-20 12:20:00,203.96,204.02,203.76,203.85,5601.0,183.9924,184.0465,183.812,183.8932,5601.0
2021-01-20 12:25:00,203.85,204.04,203.79,204.0,4605.0,183.8932,184.0646,183.8391,184.0285,4605.0
2021-01-20 12:30:00,204.0,204.09,203.9,204.05,2768.0,184.0285,184.1097,183.9383,184.0736,2768.0
2021-01-20 12:35:00,204.11,204.18,204.06,204.09,2648.0,184.1277,184.1909,184.0826,184.1097,2648.0
2021-01-20 12:40:00,204.14,204.27,204.07,204.25,2692.0,184.1548,184.2721,184.0916,184.254,2692.0
2021-01-20 12:45:00,204.31,204.47,204.29,204.44,3202.0,184.3081,184.4525,184.2901,184.4254,3202.0
2021-01-20 12:50:00,204.37,204.37,204.1,204.12,8634.0,184.3623,184.3623,184.1187,184.1367,8634.0
2021-01-20 12:55:00,204.14,204.25,204.08,204.2,4150.0,184.1548,184.254,184.1007,184.2089,4150.0
2021-01-20 13:00:00,204.2,204.38,204.14,204.38,15316.0,184.2089,184.3713,184.1548,184.3713,15316.0
2021-01-20 13:05:00,204.43,204.61,204.43,204.61,1390.0,184.4164,184.5788,184.4164,184.5788,1390.0
2021-01-20 13:10:00,204.65,204.65,204.5,204.62,1100.0,184.6149,184.6149,184.4795,184.5878,1100.0
2021-01-20 13:15:00,204.63,204.63,204.44,204.44,1243.0,184.5968,184.5968,184.4254,184.4254,1243.0
2021-01-20 13:20:00,204.39,204.64,204.39,204.53,2840.0,184.3803,184.6058,184.3803,184.5066,2840.0
2021-01-20 13:25:00,204.53,204.82,204.49,204.72,4292.0,184.5066,184.7682,184.4705,184.678,4292.0
2021-01-20 13:30:00,204.78,205.0,204.78,205.0,1206.0,184.7321,184.9306,184.7321,184.9306,1206.0
2021-01-20 13:35:00,204.91,205.08,204.91,205.08,921.0,184.8494,185.0028,184.8494,185.0028,921.0
2021-01-20 13:40:00,205.07,205.19,204.99,205.06,2934.0,184.9937,185.102,184.9216,184.9847,2934.0
2021-01-20 13:45:00,205.07,205.13,204.72,204.75,2862.0,184.9937,185.0479,184.678,184.7051,2862.0
2021-01-20 13:50:00,204.81,204.94,204.77,204.9,2130.0,184.7592,184.8765,184.7231,184.8404,2130.0
2021-01-20 13:55:00,204.85,205.01,204.84,205.01,1904.0,184.7953,184.9396,184.7863,184.9396,1904.0
2021-01-20 14:00:00,205.01,205.01,204.89,204.89,1200.0,184.9396,184.9396,184.8314,184.8314,1200.0
2021-01-20 14:05:00,204.89,205.03,204.87,205.0,1400.0,184.8314,184.9577,184.8133,184.9306,1400.0
2021-01-20 14:10:00,204.99,204.99,204.41,204.53,2074.0,184.9216,184.9216,184.3984,184.5066,2074.0
2021-01-20 14:15:00,204.62,204.64,204.53,204.53,1316.0,184.5878,184.6058,184.5066,184.5066,1316.0
2021-01-20 14:20:00,204.53,204.53,204.28,204.45,2726.0,184.5066,184.5066,184.2811,184.4344,2726.0
2021-01-20 14:25:00,204.45,204.53,204.4,204.52,1129.0,184.4344,184.5066,184.3893,184.4976,1129.0
2021-01-20 14:30:00,204.5,204.7,204.5,204.7,781.0,184.4795,184.66,184.4795,184.66,781.0
2021-01-20 14:35:00,204.78,204.86,204.71,204.77,3565.0,184.7321,184.8043,184.669,184.7231,3565.0
2021-01-20 14:40:00,204.83,204.83,204.75,204.76,1938.0,184.7772,184.7772,184.7051,184.7141,1938.0
2021-01-20 14:45:00,204.77,204.88,204.65,204.84,2803.0,184.7231,184.8223,184.6149,184.7863,2803.0
2021-01-20 14:50:00,204.86,204.87,204.76,204.87,2118.0,184.8043,184.8133,184.7141,184.8133,2118.0
2021-01-20 14:55:00,204.79,204.82,204.67,204.67,4013.0,184.7412,184.7682,184.6329,184.6329,4013.0
2021-01-20 15:00:00,204.7,204.8,204.62,204.69,2699.0,184.66,184.7502,184.5878,184.6509,2699.0
2021-01-20 15:05:00,204.73,204.75,204.66,204.67,4153.0,184.687,184.7051,184.6239,184.6329,4153.0
2021-01-20 15:10:00,204.67,204.68,204.11,204.26,7333.0,184.6329,184.6419,184.1277,184.263,7333.0
2021-01-20 15:15:00,204.32,204.51,204.3,204.51,6342.0,184.3172,184.4886,184.2991,184.4886,6342.0
2021-01-20 15:20:00,204.49,204.64,204.44,204.44,2122.0,184.4705,184.6058,184.4254,184.4254,2122.0
2021-01-20 15:25:00,204.39,204.59,204.37,204.54,2126.0,184.3803,184.5607,184.3623,184.5156,2126.0
2021-01-20 15:30:00,204.55,204.74,204.55,204.64,2089.0,184.5246,184.696,184.5246,184.6058,2089.0
2021-01-20 15:35:00,204.6,204.69,204.52,204.69,3810.0,184.5698,184.6509,184.4976,184.6509,3810.0
2021-01-20 15:40:00,204.66,204.83,204.54,204.71,4749.0,184.6239,184.7772,184.5156,184.669,4749.0
2021-01-20 15:45:00,204.69,204.92,204.69,204.83,5484.0,184.6509,184.8584,184.6509,184.7772,5484.0
2021-01-20 15:50:00,204.86,205.27,204.86,205.12,11101.0,184.8043,185.1742,184.8043,185.0388,11101.0
2021-01-20 15:55:00,205.15,205.29,204.95,204.95,27947.0,185.0659,185.1922,184.8855,184.8855,27947.0
2021-01-21 09:30:00,204.78,206.36,204.31,206.23,20334.0,184.7321,186.1575,184.3081,186.0402,20334.0
2021-01-21 09:35:00,206.02,206.02,204.83,204.95,4492.0,185.8507,185.8507,184.7772,184.8855,4492.0
2021-01-21 09:40:00,204.73,204.75,204.11,204.66,4300.0,184.687,184.7051,184.1277,184.6239,4300.0
2021-01-21 09:45:00,204.51,204.77,204.21,204.21,6062.0,184.4886,184.7231,184.2179,184.2179,6062.0
2021-01-21 09:50:00,204.41,204.81,204.15,204.45,4241.0,184.3984,184.7592,184.1638,184.4344,4241.0
2021-01-21 09:55:00,204.36,204.56,203.89,204.15,7401.0,184.3532,184.5337,183.9293,184.1638,7401.0
2021-01-21 10:00:00,204.21,204.68,204.21,204.47,5638.0,184.2179,184.6419,184.2179,184.4525,5638.0
2021-01-21 10:05:00,204.45,204.54,204.22,204.37,2600.0,184.4344,184.5156,184.227,184.3623,2600.0
2021-01-21 10:10:00,204.3,204.54,204.29,204.53,1300.0,184.2991,184.5156,184.2901,184.5066,1300.0
2021-01-21 10:15:00,204.46,204.65,204.45,204.6,1800.0,184.4435,184.6149,184.4344,184.5698,1800.0
2021-01-21 10:20:00,204.56,204.83,204.4,204.68,4594.0,184.5337,184.7772,184.3893,184.6419,4594.0
2021-01-21 10:25:00,204.57,204.69,204.53,204.54,2500.0,184.5427,184.6509,184.5066,184.5156,2500.0
2021-01-21 10:30:00,204.67,205.21,204.67,205.21,1953.0,184.6329,185.12,184.6329,185.12,1953.0
2021-01-21 10:35:00,205.04,205.23,204.96,204.99,2205.0,184.9667,185.1381,184.8945,184.9216,2205.0
2021-01-21 10:40:00,204.98,205.05,204.82,204.88,2493.0,184.9126,184.9757,184.7682,184.8223,2493.0
2021-01-21 10:45:00,204.77,204.94,204.76,204.88,2979.0,184.7231,184.8765,184.7141,184.8223,2979.0
2021-01-21 10:50:00,204.88,204.97,204.83,204.84,1600.0,184.8223,184.9035,184.7772,184.7863,1600.0
2021-01-21 10:55:00,204.81,205.0,204.77,204.94,3008.0,184.7592,184.9306,184.7231,184.8765,3008.0
2021-01-21 11:00:00,204.98,205.16,204.92,205.16,1205.0,184.9126,185.0749,184.8584,185.0749,1205.0
2021-01-21 11:05:00,205.18,205.19,204.8,204.82,3090.0,185.093,185.102,184.7502,184.7682,3090.0
2021-01-21 11:10:00,204.82,204.98,204.74,204.98,2540.0,184.7682,184.9126,184.696,184.9126,2540.0
2021-01-21 11:15:00,204.98,204.98,204.83,204.87,1250.0,184.9126,184.9126,184.7772,184.8133,1250.0
2021-01-21 11:20:00,204.82,204.86,204.79,204.81,999.0,184.7682,184.8043,184.7412,184.7592,999.0
2021-01-21 11:25:00,204.66,204.66,204.44,204.44,1352.0,184.6239,184.6239,184.4254,184.4254,1352.0
2021-01-21 11:30:00,204.43,204.43,204.04,204.04,3375.0,184.4164,184.4164,184.0646,184.0646,3375.0
2021-01-21 11:35:00,203.82,204.12,203.8,204.05,1309.0,183.8661,184.1367,183.8481,184.0736,1309.0
2021-01-21 11:40:00,203.94,204.12,203.94,204.12,807.0,183.9744,184.1367,183.9744,184.1367,807.0
2021-01-21 11:45:00,204.17,204.34,204.03,204.34,1400.0,184.1819,184.3352,184.0556,184.3352,1400.0
2021-01-21 11:50:00,204.33,204.41,204.27,204.29,1754.0,184.3262,184.3984,184.2721,184.2901,1754.0
2021-01-21 11:55:00,204.19,204.19,204.04,204.04,1177.0,184.1999,184.1999,184.0646,184.0646,1177.0
2021-01-21 12:00:00,203.95,204.0,203.82,203.95,1300.0,183.9834,184.0285,183.8661,183.9834,1300.0
2021-01-21 12:05:00,203.78,203.94,203.76,203.89,2183.0,183.83,183.9744,183.812,183.9293,2183.0
2021-01-21 12:10:00,203.9,204.19,203.85,204.15,2675.0,183.9383,184.1999,183.8932,184.1638,2675.0
2021-01-21 12:15:00,204.18,204.25,204.0,204.0,2216.0,184.1909,184.254,184.0285,184.0285,2216.0
2021-01-21 12:20:00,203.76,203.76,203.61,203.63,1530.0,183.812,183.812,183.6767,183.6947,1530.0
2021-01-21 12:25:00,203.68,203.74,203.43,203.43,2342.0,183.7398,183.7939,183.5143,183.5143,2342.0
2021-01-21 12:30:00,203.44,203.47,203.05,203.05,3169.0,183.5233,183.5504,183.1715,183.1715,3169.0
2021-01-21 12:35:00,202.95,202.99,202.83,202.89,3505.0,183.0813,183.1174,182.973,183.0272,3505.0
2021-01-21 12:40:00,202.91,203.0,202.86,202.98,2313.0,183.0452,183.1264,183.0001,183.1084,2313.0
2021-01-21 12:45:00,203.0,203.03,202.84,202.98,3038.0,183.1264,183.1535,182.9821,183.1084,3038.0
2021-01-21 12:50:00,202.93,203.19,202.82,203.19,1968.0,183.0632,183.2978,182.964,183.2978,1968.0
2021-01-21 12:55:00,203.18,203.39,203.16,203.39,2464.0,183.2888,183.4782,183.2707,183.4782,2464.0
2021-01-21 13:00:00,203.42,203.56,203.37,203.45,2211.0,183.5053,183.6316,183.4602,183.5323,2211.0
2021-01-21 13:05:00,203.46,203.96,203.45,203.96,5541.0,183.5414,183.9924,183.5323,183.9924,5541.0
2021-01-21 13:10:00,203.83,204.35,203.81,204.32,3481.0,183.8751,184.3442,183.8571,184.3172,3481.0
2021-01-21 13:15:00,204.28,204.43,204.22,204.43,27453.0,184.2811,184.4164,184.227,184.4164,27453.0
2021-01-21 13:20:00,204.44,204.55,204.41,204.42,2468.0,184.4254,184.5246,184.3984,184.4074,2468.0
2021-01-21 13:25:00,204.39,204.39,204.09,204.12,2608.0,184.3803,184.3803,184.1097,184.1367,2608.0
2021-01-21 13:30:00,204.08,204.23,204.0,204.22,2170.0,184.1007,184.236,184.0285,184.227,2170.0
2021-01-21 13:35:00,204.23,204.27,204.12,204.25,2290.0,184.236,184.2721,184.1367,184.254,2290.0
2021-01-21 13:40:00,204.21,204.28,204.15,204.15,979.0,184.2179,184.2811,184.1638,184.1638,979.0
2021-01-21 13:45:00,204.13,204.24,204.06,204.23,2451.0,184.1458,184.245,184.0826,184.236,2451.0
2021-01-21 13:50:00,204.27,204.56,204.24,204.41,2518.0,184.2721,184.5337,184.245,184.3984,2518.0
2021-01-21 13:55:00,204.47,204.49,204.34,204.41,1610.0,184.4525,184.4705,184.3352,184.3984,1610.0
2021-01-21 14:00:00,204.41,204.42,204.11,204.12,3340.0,184.3984,184.4074,184.1277,184.1367,3340.0
2021-01-21 14:05:00,204.11,204.26,204.11,204.24,1681.0,184.1277,184.263,184.1277,184.245,1681.0
2021-01-21 14:10:00,204.25,204.25,204.06,204.06,1435.0,184.254,184.254,184.0826,184.0826,1435.0
2021-01-21 14:15:00,204.11,204.2,204.05,204.12,2570.0,184.1277,184.2089,184.0736,184.1367,2570.0
2021-01-21 14:20:00,204.1,204.27,204.08,204.12,2031.0,184.1187,184.2721,184.1007,184.1367,2031.0
2021-01-21 14:25:00,204.08,204.26,204.06,204.23,2834.0,184.1007,184.263,184.0826,184.236,2834.0
2021-01-21 14:30:00,204.23,204.6,204.23,204.48,4115.0,184.236,184.5698,184.236,184.4615,4115.0
2021-01-21 14:35:00,204.5,204.86,204.44,204.86,1939.0,184.4795,184.8043,184.4254,184.8043,1939.0
2021-01-21 14:40:00,204.91,204.91,204.68,204.69,3326.0,184.8494,184.8494,184.6419,184.6509,3326.0
2021-01-21 14:45:00,204.68,204.68,204.47,204.52,2965.0,184.6419,184.6419,184.4525,184.4976,2965.0
2021-01-21 14:50:00,204.47,204.51,204.29,204.3,2307.0,184.4525,184.4886,184.2901,184.2991,2307.0
2021-01-21 14:55:00,204.22,204.47,204.15,204.21,3625.0,184.227,184.4525,184.1638,184.2179,3625.0
2021-01-21 15:00:00,204.21,204.45,204.12,204.45,2209.0,184.2179,184.4344,184.1367,184.4344,2209.0
2021-01-21 15:05:00,204.46,204.54,204.4,204.54,2028.0,184.4435,184.5156,184.3893,184.5156,2028.0
2021-01-21 15:10:00,204.58,204.58,204.41,204.44,5878.0,184.5517,184.5517,184.3984,184.4254,5878.0
2021-01-21 15:15:00,204.44,204.61,204.4,204.49,6167.0,184.4254,184.5788,184.3893,184.4705,6167.0
2021-01-21 15:20:00,204.5,204.68,204.46,204.58,7851.0,184.4795,184.6419,184.4435,184.5517,7851.0
2021-01-21 15:25:00,204.57,204.65,204.42,204.63,6265.0,184.5427,184.6149,184.4074,184.5968,6265.0
2021-01-21 15:30:00,204.59,204.72,204.54,204.61,5409.0,184.5607,184.678,184.5156,184.5788,5409.0
2021-01-21 15:35:00,204.6,204.6,204.23,204.26,8658.0,184.5698,184.5698,184.236,184.263,8658.0
2021-01-21 15:40:00,204.24,204.37,204.22,204.29,9274.0,184.245,184.3623,184.227,184.2901,9274.0
2021-01-21 15:45:00,204.31,204.42,204.19,204.27,12331.0,184.3081,184.4074,184.1999,184.2721,12331.0
2021-01-21 15:50:00,204.22,204.36,204.11,204.34,13177.0,184.227,184.3532,184.1277,184.3352,13177.0
2021-01-21 15:55:00,204.35,204.52,203.81,203.83,48920.0,184.3442,184.4976,183.8571,183.8751,48920.0
2021-01-22 09:30:00,202.48,202.99,202.09,202.09,21599.0,182.6573,183.1174,182.3055,182.3055,21599.0
2021-01-22 09:35:00,202.21,202.58,202.12,202.36,1681.0,182.4137,182.7475,182.3325,182.549,1681.0
2021-01-22 09:40:00,202.35,202.35,201.86,202.09,2010.0,182.54,182.54,182.098,182.3055,2010.0
2021-01-22 09:45:00,201.92,201.92,201.54,201.61,7919.0,182.1521,182.1521,181.8093,181.8725,7919.0
2021-01-22 09:50:00,201.71,202.34,201.71,202.34,1110.0,181.9627,182.531,181.9627,182.531,1110.0
2021-01-22 09:55:00,202.33,202.33,201.84,201.96,9499.0,182.522,182.522,182.08,182.1882,9499.0
2021-01-22 10:00:00,202.08,202.34,202.05,202.18,2003.0,182.2965,182.531,182.2694,182.3867,2003.0
2021-01-22 10:05:00,202.22,202.22,202.01,202.14,3830.0,182.4228,182.4228,182.2333,182.3506,3830.0
2021-01-22 10:10:00,202.04,202.04,201.78,201.83,1733.0,182.2604,182.2604,182.0258,182.0709,1733.0
2021-01-22 10:15:00,201.69,201.75,201.5,201.56,2750.0,181.9446,181.9988,181.7732,181.8274,2750.0
2021-01-22 10:20:00,201.59,201.77,201.38,201.77,2679.0,181.8544,182.0168,181.665,182.0168,2679.0
2021-01-22 10:25:00,201.54,201.54,201.1,201.11,6053.0,181.8093,181.8093,181.4124,181.4214,6053.0
2021-01-22 10:30:00,201.25,201.47,201.13,201.41,7286.0,181.5477,181.7462,181.4395,181.6921,7286.0
2021-01-22 10:35:00,201.34,201.59,201.34,201.59,1526.0,181.6289,181.8544,181.6289,181.8544,1526.0
2021-01-22 10:40:00,201.73,202.02,201.73,201.9,2807.0,181.9807,182.2423,181.9807,182.1341,2807.0
2021-01-22 10:45:00,201.92,202.33,201.89,202.33,4329.0,182.1521,182.522,182.1251,182.522,4329.0
2021-01-22 10:50:00,202.4,202.68,202.32,202.56,3151.0,182.5851,182.8377,182.513,182.7295,3151.0
2021-01-22 10:55:00,202.71,203.21,202.71,203.17,1206.0,182.8648,183.3158,182.8648,183.2798,1206.0
2021-01-22 11:00:00,203.19,203.28,202.89,203.27,2824.0,183.2978,183.379,183.0272,183.37,2824.0
2021-01-22 11:05:00,203.34,203.34,203.0,203.08,3410.0,183.4331,183.4331,183.1264,183.1986,3410.0
2021-01-22 11:10:00,202.99,202.99,202.57,202.7,2145.0,183.1174,183.1174,182.7385,182.8558,2145.0
2021-01-22 11:15:00,202.46,202.59,202.46,202.59,2057.0,182.6393,182.7565,182.6393,182.7565,2057.0
2021-01-22 11:20:00,202.62,203.17,202.62,203.07,1694.0,182.7836,183.2798,182.7836,183.1895,1694.0
2021-01-22 11:25:00,203.03,203.06,202.79,202.82,2470.0,183.1535,183.1805,182.937,182.964,2470.0
2021-01-22 11:30:00,202.89,203.19,202.88,203.19,1662.0,183.0272,183.2978,183.0181,183.2978,1662.0
2021-01-22 11:35:00,203.27,203.32,203.25,203.25,1699.0,183.37,183.4151,183.3519,183.3519,1699.0
2021-01-22 11:40:00,203.39,203.39,203.34,203.34,800.0,183.4782,183.4782,183.4331,183.4331,800.0
2021-01-22 11:45:00,203.29,203.46,203.21,203.46,2853.0,183.388,183.5414,183.3158,183.5414,2853.0
2021-01-22 11:50:00,203.42,203.45,203.28,203.28,1100.0,183.5053,183.5323,183.379,183.379,1100.0
2021-01-22 11:55:00,203.28,203.51,203.2,203.51,1361.0,183.379,183.5865,183.3068,183.5865,1361.0
2021-01-22 12:00:00,203.6,203.69,203.42,203.44,2112.0,183.6677,183.7488,183.5053,183.5233,2112.0
2021-01-22 12:05:00,203.39,203.39,203.1,203.12,3931.0,183.4782,183.4782,183.2166,183.2346,3931.0
2021-01-22 12:10:00,203.18,203.24,203.12,203.23,1311.0,183.2888,183.3429,183.2346,183.3339,1311.0
2021-01-22 12:15:00,203.31,203.35,203.24,203.31,1206.0,183.406,183.4421,183.3429,183.406,1206.0
2021-01-22 12:20:00,203.37,203.74,203.34,203.66,1700.0,183.4602,183.7939,183.4331,183.7218,1700.0
2021-01-22 12:25:00,203.6,203.9,203.6,203.75,1497.0,183.6677,183.9383,183.6677,183.803,1497.0
2021-01-22 12:30:00,203.76,203.77,203.52,203.52,5239.0,183.812,183.821,183.5955,183.5955,5239.0
2021-01-22 12:35:00,203.58,203.69,203.5,203.54,2137.0,183.6496,183.7488,183.5774,183.6135,2137.0
2021-01-22 12:40:00,203.52,203.7,203.52,203.54,1879.0,183.5955,183.7579,183.5955,183.6135,1879.0
2021-01-22 12:45:00,203.55,203.7,203.47,203.64,3248.0,183.6225,183.7579,183.5504,183.7037,3248.0
2021-01-22 12:50:00,203.63,203.71,203.62,203.71,400.0,183.6947,183.7669,183.6857,183.7669,400.0
2021-01-22 12:55:00,203.7,203.7,203.53,203.6,1010.0,183.7579,183.7579,183.6045,183.6677,1010.0
2021-01-22 13:00:00,203.52,203.58,203.33,203.33,2068.0,183.5955,183.6496,183.4241,183.4241,2068.0
2021-01-22 13:05:00,203.3,203.32,203.12,203.26,2302.0,183.397,183.4151,183.2346,183.3609,2302.0
2021-01-22 13:10:00,203.05,203.06,202.93,202.98,2000.0,183.1715,183.1805,183.0632,183.1084,2000.0
2021-01-22 13:15:00,202.97,203.14,202.94,203.14,1938.0,183.0993,183.2527,183.0723,183.2527,1938.0
2021-01-22 13:20:00,203.13,203.22,203.13,203.21,648.0,183.2437,183.3249,183.2437,183.3158,648.0
2021-01-22 13:25:00,203.14,203.3,203.09,203.3,1985.0,183.2527,183.397,183.2076,183.397,1985.0
2021-01-22 13:30:00,203.29,203.44,203.23,203.23,1101.0,183.388,183.5233,183.3339,183.3339,1101.0
2021-01-22 13:35:00,203.28,203.35,203.23,203.29,2772.0,183.379,183.4421,183.3339,183.388,2772.0
2021-01-22 13:40:00,203.27,203.35,203.11,203.11,3438.0,183.37,183.4421,183.2256,183.2256,3438.0
2021-01-22 13:45:00,203.1,203.24,203.0,203.0,2647.0,183.2166,183.3429,183.1264,183.1264,2647.0
2021-01-22 13:50:00,203.04,203.12,202.99,203.1,2020.0,183.1625,183.2346,183.1174,183.2166,2020.0
2021-01-22 13:55:00,203.08,203.11,203.0,203.09,2077.0,183.1986,183.2256,183.1264,183.2076,2077.0
2021-01-22 14:00:00,202.97,203.04,202.9,203.02,2336.0,183.0993,183.1625,183.0362,183.1444,2336.0
2021-01-22 14:05:00,202.93,202.99,202.89,202.94,2152.0,183.0632,183.1174,183.0272,183.0723,2152.0
2021-01-22 14:10:00,202.93,203.01,202.8,202.88,2483.0,183.0632,183.1354,182.946,183.0181,2483.0
2021-01-22 14:15:00,202.9,203.03,202.89,203.01,2162.0,183.0362,183.1535,183.0272,183.1354,2162.0
2021-01-22 14:20:00,202.97,203.2,202.94,203.2,3531.0,183.0993,183.3068,183.0723,183.3068,3531.0
2021-01-22 14:25:00,203.21,203.21,203.11,203.16,1786.0,183.3158,183.3158,183.2256,183.2707,1786.0
2021-01-22 14:30:00,203.12,203.35,203.12,203.35,3488.0,183.2346,183.4421,183.2346,183.4421,3488.0
2021-01-22 14:35:00,203.34,203.39,203.31,203.38,3442.0,183.4331,183.4782,183.406,183.4692,3442.0
2021-01-22 14:40:00,203.4,203.4,203.24,203.27,7500.0,183.4872,183.4872,183.3429,183.37,7500.0
2021-01-22 14:45:00,203.27,203.4,203.27,203.37,3027.0,183.37,183.4872,183.37,183.4602,3027.0
2021-01-22 14:50:00,203.39,203.66,203.32,203.66,3992.0,183.4782,183.7218,183.4151,183.7218,3992.0
2021-01-22 14:55:00,203.66,203.73,203.51,203.73,3651.0,183.7218,183.7849,183.5865,183.7849,3651.0
2021-01-22 15:00:00,203.79,203.79,203.67,203.75,2704.0,183.8391,183.8391,183.7308,183.803,2704.0
2021-01-22 15:05:00,203.76,203.97,203.74,203.95,7513.0,183.812,184.0014,183.7939,183.9834,7513.0
2021-01-22 15:10:00,203.91,203.91,203.63,203.73,2739.0,183.9473,183.9473,183.6947,183.7849,2739.0
2021-01-22 15:15:00,203.75,203.76,203.64,203.67,2338.0,183.803,183.812,183.7037,183.7308,2338.0
2021-01-22 15:20:00,203.48,203.64,203.48,203.55,5665.0,183.5594,183.7037,183.5594,183.6225,5665.0
2021-01-22 15:25:00,203.58,203.77,203.55,203.77,3675.0,183.6496,183.821,183.6225,183.821,3675.0
2021-01-22 15:30:00,203.7,203.89,203.7,203.86,4588.0,183.7579,183.9293,183.7579,183.9022,4588.0
2021-01-22 15:35:00,203.84,203.96,203.72,203.87,6021.0,183.8842,183.9924,183.7759,183.9112,6021.0
2021-01-22 15:40:00,203.87,204.12,203.87,204.04,5144.0,183.9112,184.1367,183.9112,184.0646,5144.0
2021-01-22 15:45:00,203.98,204.18,203.91,204.05,13701.0,184.0105,184.1909,183.9473,184.0736,13701.0
2021-01-22 15:50:00,204.06,204.18,203.89,203.96,17832.0,184.0826,184.1909,183.9293,183.9924,17832.0
2021-01-22 15:55:00,203.98,204.01,203.46,203.46,36394.0,184.0105,184.0375,183.5414,183.5414,36394.0
2021-01-25 09:30:00,203.03,203.43,202.32,202.95,23592.0,183.1535,183.5143,182.513,183.0813,23592.0
2021-01-25 09:35:00,203.04,203.14,202.12,202.27,21245.0,183.1625,183.2527,182.3325,182.4679,21245.0
2021-01-25 09:40:00,202.38,202.67,202.0,202.23,7270.0,182.5671,182.8287,182.2243,182.4318,7270.0
2021-01-25 09:45:00,202.32,203.08,202.32,202.5,7180.0,182.513,183.1986,182.513,182.6753,7180.0
2021-01-25 09:50:00,202.24,202.24,201.05,201.05,4126.0,182.4408,182.4408,181.3673,181.3673,4126.0
2021-01-25 09:55:00,201.13,201.7,201.12,201.21,3563.0,181.4395,181.9537,181.4304,181.5116,3563.0
2021-01-25 10:00:00,201.02,202.75,201.02,202.71,4982.0,181.3402,182.9009,181.3402,182.8648,4982.0
2021-01-25 10:05:00,202.51,202.69,202.04,202.18,3779.0,182.6844,182.8467,182.2604,182.3867,3779.0
2021-01-25 10:10:00,202.26,202.4,201.91,202.05,2546.0,182.4588,182.5851,182.1431,182.2694,2546.0
2021-01-25 10:15:00,202.33,202.44,202.19,202.44,1800.0,182.522,182.6212,182.3957,182.6212,1800.0
2021-01-25 10:20:00,202.35,202.36,202.03,202.29,1906.0,182.54,182.549,182.2514,182.4859,1906.0
2021-01-25 10:25:00,202.38,202.41,202.0,202.22,5527.0,182.5671,182.5942,182.2243,182.4228,5527.0
2021-01-25 10:30:00,202.34,202.69,202.34,202.69,2200.0,182.531,182.8467,182.531,182.8467,2200.0
2021-01-25 10:35:00,202.63,202.63,202.16,202.27,4607.0,182.7926,182.7926,182.3686,182.4679,4607.0
2021-01-25 10:40:00,202.21,202.47,202.08,202.47,6090.0,182.4137,182.6483,182.2965,182.6483,6090.0
2021-01-25 10:45:00,202.53,202.73,202.14,202.26,4301.0,182.7024,182.8828,182.3506,182.4588,4301.0
2021-01-25 10:50:00,202.35,202.35,201.8,201.8,2144.0,182.54,182.54,182.0439,182.0439,2144.0
2021-01-25 10:55:00,201.7,201.78,201.05,201.17,107656.0,181.9537,182.0258,181.3673,181.4755,107656.0
2021-01-25 11:00:00,201.01,201.44,200.18,200.22,5350.0,181.3312,181.7191,180.5825,180.6186,5350.0
2021-01-25 11:05:00,200.41,200.82,200.26,200.31,7496.0,180.79,181.1598,180.6546,180.6997,7496.0
2021-01-25 11:10:00,200.5,200.85,200.5,200.8,8355.0,180.8711,181.1869,180.8711,181.1418,8355.0
2021-01-25 11:15:00,200.82,201.07,200.39,200.62,9392.0,181.1598,181.3853,180.7719,180.9794,9392.0
2021-01-25 11:20:00,200.59,200.67,200.29,200.59,3566.0,180.9523,181.0245,180.6817,180.9523,3566.0
2021-01-25 11:25:00,200.49,200.66,200.28,200.54,1634.0,180.8621,181.0155,180.6727,180.9072,1634.0
2021-01-25 11:30:00,200.35,200.47,200.17,200.33,2000.0,180.7358,180.8441,180.5734,180.7178,2000.0
2021-01-25 11:35:00,200.33,200.49,200.21,200.23,2605.0,180.7178,180.8621,180.6095,180.6276,2605.0
2021-01-25 11:40:00,200.22,200.64,200.08,200.64,3596.0,180.6186,180.9974,180.4923,180.9974,3596.0
2021-01-25 11:45:00,200.59,200.92,200.55,200.8,4917.0,180.9523,181.25,180.9162,181.1418,4917.0
2021-01-25 11:50:00,200.84,201.12,200.77,201.12,2301.0,181.1779,181.4304,181.1147,181.4304,2301.0
2021-01-25 11:55:00,201.25,201.25,200.97,200.98,2583.0,181.5477,181.5477,181.2951,181.3042,2583.0
2021-01-25 12:00:00,200.85,201.09,200.73,200.73,1200.0,181.1869,181.4034,181.0786,181.0786,1200.0
2021-01-25 12:05:00,200.83,200.95,200.77,200.89,1920.0,181.1688,181.2771,181.1147,181.223,1920.0
2021-01-25 12:10:00,201.02,201.24,200.86,201.24,1853.0,181.3402,181.5387,181.1959,181.5387,1853.0
2021-01-25 12:15:00,201.25,201.49,200.99,201.2,4738.0,181.5477,181.7642,181.3132,181.5026,4738.0
2021-01-25 12:20:00,201.45,201.54,201.23,201.24,2978.0,181.7281,181.8093,181.5297,181.5387,2978.0
2021-01-25 12:25:00,201.25,201.6,201.25,201.32,1641.0,181.5477,181.8635,181.5477,181.6109,1641.0
2021-01-25 12:30:00,201.24,201.68,201.17,201.68,5269.0,181.5387,181.9356,181.4755,181.9356,5269.0
2021-01-25 12:35:00,201.6,201.67,201.51,201.62,3515.0,181.8635,181.9266,181.7823,181.8815,3515.0
2021-01-25 12:40:00,201.63,201.85,201.59,201.77,1000.0,181.8905,182.089,181.8544,182.0168,1000.0
2021-01-25 12:45:00,201.74,201.91,201.68,201.76,2201.0,181.9897,182.1431,181.9356,182.0078,2201.0
2021-01-25 12:50:00,201.78,201.79,201.45,201.52,3363.0,182.0258,182.0349,181.7281,181.7913,3363.0
2021-01-25 12:55:00,201.75,201.75,201.46,201.67,1913.0,181.9988,181.9988,181.7372,181.9266,1913.0
2021-01-25 13:00:00,201.8,201.87,201.69,201.74,6841.0,182.0439,182.107,181.9446,181.9897,6841.0
2021-01-25 13:05:00,201.83,201.83,201.57,201.63,1613.0,182.0709,182.0709,181.8364,181.8905,1613.0
2021-01-25 13:10:00,201.58,201.96,201.58,201.93,2074.0,181.8454,182.1882,181.8454,182.1611,2074.0
2021-01-25 13:15:00,202.04,202.13,201.99,202.05,1310.0,182.2604,182.3416,182.2153,182.2694,1310.0
2021-01-25 13:20:00,202.19,202.37,202.18,202.3,1875.0,182.3957,182.5581,182.3867,182.4949,1875.0
2021-01-25 13:25:00,202.3,202.36,202.12,202.23,4025.0,182.4949,182.549,182.3325,182.4318,4025.0
2021-01-25 13:30:00,202.28,202.39,202.22,202.35,2354.0,182.4769,182.5761,182.4228,182.54,2354.0
2021-01-25 13:35:00,202.37,202.51,202.27,202.3,1972.0,182.5581,182.6844,182.4679,182.4949,1972.0
2021-01-25 13:40:00,202.33,202.39,202.23,202.23,2691.0,182.522,182.5761,182.4318,182.4318,2691.0
2021-01-25 13:45:00,202.17,202.37,202.06,202.31,2669.0,182.3776,182.5581,182.2784,182.5039,2669.0
2021-01-25 13:50:00,202.31,202.4,202.0,202.0,939.0,182.5039,182.5851,182.2243,182.2243,939.0
2021-01-25 13:55:00,201.95,202.39,201.78,202.19,3197.0,182.1792,182.5761,182.0258,182.3957,3197.0
2021-01-25 14:00:00,202.12,202.37,202.06,202.25,2831.0,182.3325,182.5581,182.2784,182.4498,2831.0
2021-01-25 14:05:00,202.25,202.45,202.18,202.26,4257.0,182.4498,182.6302,182.3867,182.4588,4257.0
2021-01-25 14:10:00,202.25,202.29,202.07,202.11,2556.0,182.4498,182.4859,182.2874,182.3235,2556.0
2021-01-25 14:15:00,202.2,202.2,201.88,201.97,3288.0,182.4047,182.4047,182.116,182.1972,3288.0
2021-01-25 14:20:00,201.93,202.07,201.82,202.03,3414.0,182.1611,182.2874,182.0619,182.2514,3414.0
2021-01-25 14:25:00,202.09,202.63,202.07,202.62,20048.0,182.3055,182.7926,182.2874,182.7836,20048.0
2021-01-25 14:30:00,202.54,202.59,202.42,202.45,3365.0,182.7114,182.7565,182.6032,182.6302,3365.0
2021-01-25 14:35:00,202.55,202.66,202.41,202.45,7357.0,182.7204,182.8197,182.5942,182.6302,7357.0
2021-01-25 14:40:00,202.41,202.5,202.36,202.49,16222.0,182.5942,182.6753,182.549,182.6663,16222.0
2021-01-25 14:45:00,202.52,202.55,202.4,202.41,10610.0,182.6934,182.7204,182.5851,182.5942,10610.0
2021-01-25 14:50:00,202.44,202.53,202.38,202.49,8063.0,182.6212,182.7024,182.5671,182.6663,8063.0
2021-01-25 14:55:00,202.45,202.5,202.36,202.38,13068.0,182.6302,182.6753,182.549,182.5671,13068.0
2021-01-25 15:00:00,202.42,202.51,202.37,202.46,6188.0,182.6032,182.6844,182.5581,182.6393,6188.0
2021-01-25 15:05:00,202.49,202.6,202.42,202.47,7735.0,182.6663,182.7656,182.6032,182.6483,7735.0
2021-01-25 15:10:00,202.47,202.5,201.85,202.01,29221.0,182.6483,182.6753,182.089,182.2333,29221.0
2021-01-25 15:15:00,201.93,202.23,201.91,202.23,3684.0,182.1611,182.4318,182.1431,182.4318,3684.0
2021-01-25 15:20:00,202.15,202.25,202.05,202.2,4100.0,182.3596,182.4498,182.2694,182.4047,4100.0
2021-01-25 15:25:00,202.19,202.21,202.02,202.1,2582.0,182.3957,182.4137,182.2423,182.3145,2582.0
2021-01-25 15:30:00,202.11,202.13,201.85,201.85,2632.0,182.3235,182.3416,182.089,182.089,2632.0
2021-01-25 15:35:00,201.79,201.97,201.55,201.91,5044.0,182.0349,182.1972,181.8183,182.1431,5044.0
2021-01-25 15:40:00,202.02,202.02,201.73,201.84,4731.0,182.2423,182.2423,181.9807,182.08,4731.0
2021-01-25 15:45:00,201.82,202.12,201.81,202.12,6290.0,182.0619,182.3325,182.0529,182.3325,6290.0
2021-01-25 15:50:00,202.1,202.29,201.89,202.06,15613.0,182.3145,182.4859,182.1251,182.2784,15613.0
2021-01-25 15:55:00,202.1,202.54,202.0,202.39,32342.0,182.3145,182.7114,182.2243,182.5761,32342.0
2021-01-26 09:30:00,203.69,203.69,202.05,202.46,14364.0,183.7488,183.7488,182.2694,182.6393,14364.0
2021-01-26 09:35:00,202.59,203.21,202.02,202.8,6440.0,182.7565,183.3158,182.2423,182.946,6440.0
2021-01-26 09:40:00,202.74,202.74,202.53,202.53,500.0,182.8918,182.8918,182.7024,182.7024,500.0
2021-01-26 09:45:00,202.86,202.87,202.08,202.09,4925.0,183.0001,183.0091,182.2965,182.3055,4925.0
2021-01-26 09:50:00,201.97,202.11,201.27,201.27,1200.0,182.1972,182.3235,181.5658,181.5658,1200.0
2021-01-26 09:55:00,201.26,201.5,200.72,201.5,1903.0,181.5567,181.7732,181.0696,181.7732,1903.0
2021-01-26 10:00:00,201.37,201.65,201.11,201.37,3078.0,181.656,181.9086,181.4214,181.656,3078.0
2021-01-26 10:05:00,201.0,201.15,200.75,201.03,2258.0,181.3222,181.4575,181.0967,181.3493,2258.0
2021-01-26 10:10:00,200.94,200.94,200.23,200.42,3100.0,181.2681,181.2681,180.6276,180.799,3100.0
2021-01-26 10:15:00,200.15,200.63,200.13,200.44,4462.0,180.5554,180.9884,180.5374,180.817,4462.0
2021-01-26 10:20:00,200.37,200.46,199.82,200.12,8168.0,180.7539,180.8351,180.2577,180.5283,8168.0
2021-01-26 10:25:00,200.15,200.28,199.86,200.24,7866.0,180.5554,180.6727,180.2938,180.6366,7866.0
2021-01-26 10:30:00,200.39,200.39,199.78,199.78,14796.0,180.7719,180.7719,180.2216,180.2216,14796.0
2021-01-26 10:35:00,199.98,200.26,199.93,200.23,2509.0,180.402,180.6546,180.3569,180.6276,2509.0
2021-01-26 10:40:00,200.43,200.78,200.33,200.78,8735.0,180.808,181.1237,180.7178,181.1237,8735.0
2021-01-26 10:45:00,200.87,201.03,200.71,200.95,12302.0,181.2049,181.3493,181.0606,181.2771,12302.0
2021-01-26 10:50:00,200.79,200.79,200.16,200.28,5662.0,181.1328,181.1328,180.5644,180.6727,5662.0
2021-01-26 10:55:00,200.06,200.24,199.91,200.22,7280.0,180.4742,180.6366,180.3389,180.6186,7280.0
2021-01-26 11:00:00,200.33,200.57,200.11,200.5,5818.0,180.7178,180.9343,180.5193,180.8711,5818.0
2021-01-26 11:05:00,200.5,200.57,199.97,199.97,2070.0,180.8711,180.9343,180.393,180.393,2070.0
2021-01-26 11:10:00,200.07,200.21,199.86,200.08,4008.0,180.4832,180.6095,180.2938,180.4923,4008.0
2021-01-26 11:15:00,200.15,200.16,199.97,200.02,2033.0,180.5554,180.5644,180.393,180.4381,2033.0
2021-01-26 11:20:00,200.06,200.36,199.97,200.36,2705.0,180.4742,180.7448,180.393,180.7448,2705.0
2021-01-26 11:25:00,200.36,200.36,200.1,200.32,4504.0,180.7448,180.7448,180.5103,180.7088,4504.0
2021-01-26 11:30:00,200.3,200.3,200.15,200.25,2357.0,180.6907,180.6907,180.5554,180.6456,2357.0
2021-01-26 11:35:00,200.1,200.33,200.0,200.3,4957.0,180.5103,180.7178,180.4201,180.6907,4957.0
2021-01-26 11:40:00,200.18,200.36,200.18,200.21,2037.0,180.5825,180.7448,180.5825,180.6095,2037.0
2021-01-26 11:45:00,200.0,200.0,199.73,199.82,4716.0,180.4201,180.4201,180.1765,180.2577,4716.0
2021-01-26 11:50:00,199.86,199.89,199.51,199.62,10988.0,180.2938,180.3209,179.9781,180.0773,10988.0
2021-01-26 11:55:00,199.66,199.96,199.62,199.62,3164.0,180.1134,180.384,180.0773,180.0773,3164.0
2021-01-26 12:00:00,199.67,200.01,199.62,199.73,6753.0,180.1224,180.4291,180.0773,180.1765,6753.0
2021-01-26 12:05:00,199.72,199.72,199.51,199.56,3983.0,180.1675,180.1675,179.9781,180.0232,3983.0
2021-01-26 12:10:00,199.62,199.62,199.32,199.39,1809.0,180.0773,180.0773,179.8067,179.8698,1809.0
2021-01-26 12:15:00,199.25,199.33,199.14,199.22,1544.0,179.7435,179.8157,179.6443,179.7165,1544.0
2021-01-26 12:20:00,199.26,199.43,199.23,199.39,3853.0,179.7525,179.9059,179.7255,179.8698,3853.0
2021-01-26 12:25:00,199.41,199.52,199.13,199.13,3857.0,179.8879,179.9871,179.6353,179.6353,3857.0
2021-01-26 12:30:00,199.13,199.42,199.13,199.37,4860.0,179.6353,179.8969,179.6353,179.8518,4860.0
2021-01-26 12:35:00,199.42,199.56,199.42,199.5,4074.0,179.8969,180.0232,179.8969,179.969,4074.0
2021-01-26 12:40:00,199.5,199.5,199.25,199.33,4306.0,179.969,179.969,179.7435,179.8157,4306.0
2021-01-26 12:45:00,199.33,199.38,199.17,199.23,3164.0,179.8157,179.8608,179.6713,179.7255,3164.0
2021-01-26 12:50:00,199.25,199.74,199.25,199.7,3682.0,179.7435,180.1855,179.7435,180.1495,3682.0
2021-01-26 12:55:00,199.68,199.68,199.31,199.31,3311.0,180.1314,180.1314,179.7976,179.7976,3311.0
2021-01-26 13:00:00,199.28,199.83,199.27,199.83,3301.0,179.7706,180.2667,179.7616,180.2667,3301.0
2021-01-26 13:05:00,199.74,199.95,199.74,199.89,2448.0,180.1855,180.375,180.1855,180.3209,2448.0
2021-01-26 13:10:00,199.87,200.02,199.81,199.85,2026.0,180.3028,180.4381,180.2487,180.2848,2026.0
2021-01-26 13:15:00,199.82,199.89,199.78,199.81,2319.0,180.2577,180.3209,180.2216,180.2487,2319.0
2021-01-26 13:20:00,199.77,199.81,199.68,199.78,2763.0,180.2126,180.2487,180.1314,180.2216,2763.0
2021-01-26 13:25:00,199.77,199.97,199.73,199.96,2088.0,180.2126,180.393,180.1765,180.384,2088.0
2021-01-26 13:30:00,199.95,200.0,199.86,199.93,4744.0,180.375,180.4201,180.2938,180.3569,4744.0
2021-01-26 13:35:00,200.03,200.04,199.83,199.87,1963.0,180.4472,180.4562,180.2667,180.3028,1963.0
2021-01-26 13:40:00,199.83,199.98,199.83,199.98,3301.0,180.2667,180.402,180.2667,180.402,3301.0
2021-01-26 13:45:00,200.01,200.01,199.71,199.71,2878.0,180.4291,180.4291,180.1585,180.1585,2878.0
2021-01-26 13:50:00,199.7,199.83,199.67,199.75,1648.0,180.1495,180.2667,180.1224,180.1946,1648.0
2021-01-26 13:55:00,199.79,199.82,199.68,199.68,1709.0,180.2307,180.2577,180.1314,180.1314,1709.0
2021-01-26 14:00:00,199.58,199.75,199.56,199.75,4066.0,180.0412,180.1946,180.0232,180.1946,4066.0
2021-01-26 14:05:00,199.72,199.75,199.61,199.75,2276.0,180.1675,180.1946,180.0683,180.1946,2276.0
2021-01-26 14:10:00,199.75,200.03,199.74,199.97,1214.0,180.1946,180.4472,180.1855,180.393,1214.0
2021-01-26 14:15:00,200.03,200.03,199.82,199.82,4023.0,180.4472,180.4472,180.2577,180.2577,4023.0
2021-01-26 14:20:00,199.91,199.97,199.75,199.77,2358.0,180.3389,180.393,180.1946,180.2126,2358.0
2021-01-26 14:25:00,199.7,199.79,199.56,199.7,3434.0,180.1495,180.2307,180.0232,180.1495,3434.0
2021-01-26 14:30:00,199.75,199.87,199.68,199.83,3330.0,180.1946,180.3028,180.1314,180.2667,3330.0
2021-01-26 14:35:00,199.83,199.88,199.71,199.73,2746.0,180.2667,180.3118,180.1585,180.1765,2746.0
2021-01-26 14:40:00,199.77,199.78,199.61,199.74,12161.0,180.2126,180.2216,180.0683,180.1855,12161.0
2021-01-26 14:45:00,199.79,199.86,199.68,199.69,2900.0,180.2307,180.2938,180.1314,180.1404,2900.0
2021-01-26 14:50:00,199.64,199.74,199.59,199.63,2092.0,180.0953,180.1855,180.0502,180.0863,2092.0
2021-01-26 14:55:00,199.65,200.03,199.65,200.03,3107.0,180.1044,180.4472,180.1044,180.4472,3107.0
2021-01-26 15:00:00,200.09,200.35,200.02,200.33,3183.0,180.5013,180.7358,180.4381,180.7178,3183.0
2021-01-26 15:05:00,200.34,200.51,200.29,200.51,5946.0,180.7268,180.8802,180.6817,180.8802,5946.0
2021-01-26 15:10:00,200.58,200.83,200.48,200.77,6680.0,180.9433,181.1688,180.8531,181.1147,6680.0
2021-01-26 15:15:00,200.71,200.94,200.67,200.67,3434.0,181.0606,181.2681,181.0245,181.0245,3434.0
2021-01-26 15:20:00,200.64,200.78,200.6,200.66,4789.0,180.9974,181.1237,180.9614,181.0155,4789.0
2021-01-26 15:25:00,200.75,200.98,200.63,200.93,5968.0,181.0967,181.3042,180.9884,181.259,5968.0
2021-01-26 15:30:00,200.99,201.11,200.48,200.56,5587.0,181.3132,181.4214,180.8531,180.9253,5587.0
2021-01-26 15:35:00,200.5,200.72,200.29,200.33,5911.0,180.8711,181.0696,180.6817,180.7178,5911.0
2021-01-26 15:40:00,200.41,200.78,200.34,200.59,10016.0,180.79,181.1237,180.7268,180.9523,10016.0
2021-01-26 15:45:00,200.58,200.65,200.22,200.29,5763.0,180.9433,181.0065,180.6186,180.6817,5763.0
2021-01-26 15:50:00,200.21,200.32,199.87,199.94,11601.0,180.6095,180.7088,180.3028,180.366,11601.0
2021-01-26 15:55:00,199.93,199.94,199.56,199.69,37506.0,180.3569,180.366,180.0232,180.1404,37506.0
2021-01-27 09:30:00,196.95,197.49,196.02,196.61,28722.0,177.6687,178.1558,176.8297,177.362,28722.0
2021-01-27 09:35:00,196.61,196.94,195.16,195.31,10175.0,177.362,177.6597,176.0539,176.1892,10175.0
2021-01-27 09:40:00,195.31,195.49,193.97,193.97,16781.0,176.1892,176.3516,174.9804,174.9804,16781.0
2021-01-27 09:45:00,193.47,195.08,192.89,194.18,15071.0,174.5294,175.9818,174.0062,175.1699,15071.0
2021-01-27 09:50:00,194.06,194.52,193.94,194.52,8250.0,175.0616,175.4766,174.9534,175.4766,8250.0
2021-01-27 09:55:00,194.72,195.36,194.26,194.35,15483.0,175.657,176.2343,175.242,175.3232,15483.0
2021-01-27 10:00:00,194.31,195.43,193.96,195.3,7964.0,175.2871,176.2975,174.9714,176.1802,7964.0
2021-01-27 10:05:00,195.29,196.0,194.94,195.62,8778.0,176.1712,176.8117,175.8555,176.4689,8778.0
2021-01-27 10:10:00,195.49,196.21,195.22,196.21,5455.0,176.3516,177.0011,176.1081,177.0011,5455.0
2021-01-27 10:15:00,196.21,196.54,195.82,196.5,9168.0,177.0011,177.2988,176.6493,177.2627,9168.0
2021-01-27 10:20:00,196.83,197.29,196.33,196.5,7641.0,177.5604,177.9754,177.1094,177.2627,7641.0
2021-01-27 10:25:00,196.56,196.89,196.4,196.55,5739.0,177.3169,177.6146,177.1725,177.3078,5739.0
2021-01-27 10:30:00,196.66,196.81,195.86,196.31,6074.0,177.4071,177.5424,176.6854,177.0913,6074.0
2021-01-27 10:35:00,196.54,196.55,195.76,196.01,4467.0,177.2988,177.3078,176.5952,176.8207,4467.0
2021-01-27 10:40:00,196.14,196.32,195.82,195.84,7948.0,176.938,177.1004,176.6493,176.6674,7948.0
2021-01-27 10:45:00,195.94,196.41,195.87,196.39,5997.0,176.7576,177.1816,176.6944,177.1635,5997.0
2021-01-27 10:50:00,196.44,196.44,195.38,195.45,11002.0,177.2086,177.2086,176.2524,176.3155,11002.0
2021-01-27 10:55:00,195.42,195.68,195.19,195.54,13288.0,176.2885,176.523,176.081,176.3967,13288.0
2021-01-27 11:00:00,195.72,195.74,195.19,195.28,13851.0,176.5591,176.5771,176.081,176.1622,13851.0
2021-01-27 11:05:00,195.19,195.28,194.49,194.65,5859.0,176.081,176.1622,175.4495,175.5939,5859.0
2021-01-27 11:10:00,194.82,194.82,194.17,194.38,4959.0,175.7472,175.7472,175.1608,175.3503,4959.0
2021-01-27 11:15:00,194.24,194.43,193.69,194.32,7616.0,175.224,175.3954,174.7278,175.2962,7616.0
2021-01-27 11:20:00,194.33,194.5,194.06,194.33,5633.0,175.3052,175.4585,175.0616,175.3052,5633.0
2021-01-27 11:25:00,194.34,194.49,194.05,194.11,9048.0,175.3142,175.4495,175.0526,175.1067,9048.0
2021-01-27 11:30:00,194.24,194.37,193.99,194.23,13775.0,175.224,175.3413,174.9985,175.215,13775.0
2021-01-27 11:35:00,194.15,194.64,194.13,194.44,9715.0,175.1428,175.5848,175.1248,175.4044,9715.0
2021-01-27 11:40:00,194.61,194.74,194.38,194.4,7228.0,175.5578,175.675,175.3503,175.3683,7228.0
2021-01-27 11:45:00,194.45,194.69,194.11,194.12,13872.0,175.4134,175.6299,175.1067,175.1157,13872.0
2021-01-27 11:50:00,194.22,194.39,194.16,194.29,9089.0,175.206,175.3593,175.1518,175.2691,9089.0
2021-01-27 11:55:00,194.36,194.67,194.18,194.18,13049.0,175.3322,175.6119,175.1699,175.1699,13049.0
2021-01-27 12:00:00,194.06,194.7,194.06,194.69,6222.0,175.0616,175.639,175.0616,175.6299,6222.0
2021-01-27 12:05:00,194.68,195.0,194.68,194.82,5601.0,175.6209,175.9096,175.6209,175.7472,5601.0
2021-01-27 12:10:00,194.89,195.34,194.89,195.11,25899.0,175.8104,176.2163,175.8104,176.0088,25899.0
2021-01-27 12:15:00,195.11,195.47,194.99,195.43,12379.0,176.0088,176.3336,175.9006,176.2975,12379.0
2021-01-27 12:20:00,195.3,195.42,195.16,195.23,4835.0,176.1802,176.2885,176.0539,176.1171,4835.0
2021-01-27 12:25:00,195.15,195.5,195.05,195.17,9831.0,176.0449,176.3606,175.9547,176.0629,9831.0
2021-01-27 12:30:00,195.25,195.36,194.98,195.07,5169.0,176.1351,176.2343,175.8915,175.9727,5169.0
2021-01-27 12:35:00,195.07,195.56,194.86,195.5,7428.0,175.9727,176.4148,175.7833,176.3606,7428.0
2021-01-27 12:40:00,195.47,195.65,195.47,195.65,2781.0,176.3336,176.496,176.3336,176.496,2781.0
2021-01-27 12:45:00,195.62,196.12,195.61,195.75,9879.0,176.4689,176.9199,176.4599,176.5862,9879.0
2021-01-27 12:50:00,195.66,195.88,195.5,195.88,3550.0,176.505,176.7034,176.3606,176.7034,3550.0
2021-01-27 12:55:00,195.86,196.24,195.83,196.03,21342.0,176.6854,177.0282,176.6583,176.8388,21342.0
2021-01-27 13:00:00,196.04,196.05,195.87,196.0,7902.0,176.8478,176.8568,176.6944,176.8117,7902.0
2021-01-27 13:05:00,196.0,196.08,195.75,195.75,4125.0,176.8117,176.8839,176.5862,176.5862,4125.0
2021-01-27 13:10:00,195.69,195.73,195.45,195.45,7457.0,176.532,176.5681,176.3155,176.3155,7457.0
2021-01-27 13:15:00,195.56,195.74,195.38,195.57,6248.0,176.4148,176.5771,176.2524,176.4238,6248.0
2021-01-27 13:20:00,195.47,195.79,195.41,195.76,2300.0,176.3336,176.6222,176.2795,176.5952,2300.0
2021-01-27 13:25:00,195.74,196.17,195.64,195.99,5786.0,176.5771,176.965,176.4869,176.8027,5786.0
2021-01-27 13:30:00,195.92,196.16,195.79,196.15,6437.0,176.7395,176.956,176.6222,176.947,6437.0
2021-01-27 13:35:00,196.1,196.53,195.85,195.91,4824.0,176.9019,177.2898,176.6764,176.7305,4824.0
2021-01-27 13:40:00,196.07,196.13,195.68,195.75,3703.0,176.8748,176.929,176.523,176.5862,3703.0
2021-01-27 13:45:00,195.68,195.75,195.4,195.4,3702.0,176.523,176.5862,176.2704,176.2704,3702.0
2021-01-27 13:50:00,195.6,195.85,195.42,195.85,4033.0,176.4508,176.6764,176.2885,176.6764,4033.0
2021-01-27 13:55:00,195.87,195.89,195.36,195.76,7406.0,176.6944,176.7125,176.2343,176.5952,7406.0
2021-01-27 14:00:00,195.59,195.91,195.37,195.42,5329.0,176.4418,176.7305,176.2434,176.2885,5329.0
2021-01-27 14:05:00,195.07,195.28,195.02,195.13,4611.0,175.9727,176.1622,175.9276,176.0269,4611.0
2021-01-27 14:10:00,195.21,195.54,195.15,195.45,6776.0,176.099,176.3967,176.0449,176.3155,6776.0
2021-01-27 14:15:00,195.24,195.37,194.52,194.72,18239.0,176.1261,176.2434,175.4766,175.657,18239.0
2021-01-27 14:20:00,194.75,195.75,194.72,195.63,11987.0,175.6841,176.5862,175.657,176.4779,11987.0
2021-01-27 14:25:00,195.59,195.6,195.2,195.4,4596.0,176.4418,176.4508,176.09,176.2704,4596.0
2021-01-27 14:30:00,195.43,195.62,195.07,195.08,12608.0,176.2975,176.4689,175.9727,175.9818,12608.0
2021-01-27 14:35:00,194.93,195.64,194.68,195.37,17030.0,175.8464,176.4869,175.6209,176.2434,17030.0
2021-01-27 14:40:00,195.25,195.37,195.04,195.13,5223.0,176.1351,176.2434,175.9457,176.0269,5223.0
2021-01-27 14:45:00,195.33,196.02,195.29,195.76,47825.0,176.2073,176.8297,176.1712,176.5952,47825.0
2021-01-27 14:50:00,195.69,195.91,195.31,195.89,38077.0,176.532,176.7305,176.1892,176.7125,38077.0
2021-01-27 14:55:00,195.73,196.03,195.49,195.78,34971.0,176.5681,176.8388,176.3516,176.6132,34971.0
2021-01-27 15:00:00,195.87,196.32,195.72,195.98,42717.0,176.6944,177.1004,176.5591,176.7936,42717.0
2021-01-27 15:05:00,195.93,195.94,195.24,195.24,9109.0,176.7485,176.7576,176.1261,176.1261,9109.0
2021-01-27 15:10:00,195.31,195.4,194.93,195.09,16547.0,176.1892,176.2704,175.8464,175.9908,16547.0
2021-01-27 15:15:00,195.11,195.43,195.1,195.12,8088.0,176.0088,176.2975,175.9998,176.0178,8088.0
2021-01-27 15:20:00,195.13,195.22,194.79,194.8,20094.0,176.0269,176.1081,175.7201,175.7292,20094.0
2021-01-27 15:25:00,194.88,195.25,194.71,194.85,6082.0,175.8013,176.1351,175.648,175.7743,6082.0
2021-01-27 15:30:00,194.65,195.16,194.57,194.67,6667.0,175.5939,176.0539,175.5217,175.6119,6667.0
2021-01-27 15:35:00,194.76,194.9,194.0,194.3,25383.0,175.6931,175.8194,175.0075,175.2781,25383.0
2021-01-27 15:40:00,194.15,194.61,194.02,194.19,14525.0,175.1428,175.5578,175.0255,175.1789,14525.0
2021-01-27 15:45:00,194.18,194.78,194.11,194.58,19531.0,175.1699,175.7111,175.1067,175.5307,19531.0
2021-01-27 15:50:00,194.5,195.29,194.5,195.19,33438.0,175.4585,176.1712,175.4585,176.081,33438.0
2021-01-27 15:55:00,195.25,195.37,194.78,195.17,60383.0,176.1351,176.2434,175.7111,176.0629,60383.0
2021-01-28 09:30:00,197.31,197.81,196.61,197.81,17080.0,177.9934,178.4445,177.362,178.4445,17080.0
2021-01-28 09:35:00,197.79,197.93,197.15,197.2,3718.0,178.4264,178.5527,177.8491,177.8942,3718.0
2021-01-28 09:40:00,197.71,198.66,197.52,198.56,3318.0,178.3543,179.2113,178.1829,179.1211,3318.0
2021-01-28 09:45:00,198.52,198.83,198.41,198.63,4110.0,179.085,179.3646,178.9858,179.1842,4110.0
2021-01-28 09:50:00,198.56,199.35,198.51,199.26,9130.0,179.1211,179.8337,179.076,179.7525,9130.0
2021-01-28 09:55:00,199.27,199.54,198.4,198.4,12010.0,179.7616,180.0051,178.9767,178.9767,12010.0
2021-01-28 10:00:00,198.32,199.57,198.26,199.57,5204.0,178.9046,180.0322,178.8504,180.0322,5204.0
2021-01-28 10:05:00,199.3,200.07,199.3,199.56,6999.0,179.7886,180.4832,179.7886,180.0232,6999.0
2021-01-28 10:10:00,199.64,199.65,199.34,199.48,6813.0,180.0953,180.1044,179.8247,179.951,6813.0
2021-01-28 10:15:00,199.37,199.62,199.02,199.62,8272.0,179.8518,180.0773,179.536,180.0773,8272.0
2021-01-28 10:20:00,199.67,199.7,198.63,198.82,5545.0,180.1224,180.1495,179.1842,179.3556,5545.0
2021-01-28 10:25:00,198.92,199.14,198.76,198.85,6209.0,179.4458,179.6443,179.3015,179.3827,6209.0
2021-01-28 10:30:00,198.97,199.33,198.82,199.2,5224.0,179.4909,179.8157,179.3556,179.6984,5224.0
2021-01-28 10:35:00,199.14,199.39,199.04,199.33,5533.0,179.6443,179.8698,179.5541,179.8157,5533.0
2021-01-28 10:40:00,199.41,199.6,199.18,199.5,8711.0,179.8879,180.0593,179.6804,179.969,8711.0
2021-01-28 10:45:00,199.44,200.17,199.43,200.07,3707.0,179.9149,180.5734,179.9059,180.4832,3707.0
2021-01-28 10:50:00,199.98,200.08,199.27,199.69,7144.0,180.402,180.4923,179.7616,180.1404,7144.0
2021-01-28 10:55:00,199.87,200.3,199.84,200.11,6130.0,180.3028,180.6907,180.2758,180.5193,6130.0
2021-01-28 11:00:00,200.19,200.19,199.64,200.02,6675.0,180.5915,180.5915,180.0953,180.4381,6675.0
2021-01-28 11:05:00,200.14,200.42,199.97,200.17,11307.0,180.5464,180.799,180.393,180.5734,11307.0
2021-01-28 11:10:00,200.26,200.4,200.07,200.26,11815.0,180.6546,180.7809,180.4832,180.6546,11815.0
2021-01-28 11:15:00,200.31,200.55,200.26,200.34,7373.0,180.6997,180.9162,180.6546,180.7268,7373.0
2021-01-28 11:20:00,200.28,200.28,199.67,200.1,5136.0,180.6727,180.6727,180.1224,180.5103,5136.0
2021-01-28 11:25:00,200.15,200.17,199.58,199.74,6585.0,180.5554,180.5734,180.0412,180.1855,6585.0
2021-01-28 11:30:00,199.83,200.03,199.33,199.55,7946.0,180.2667,180.4472,179.8157,180.0141,7946.0
2021-01-28 11:35:00,199.69,199.86,199.58,199.61,7206.0,180.1404,180.2938,180.0412,180.0683,7206.0
2021-01-28 11:40:00,199.68,200.24,199.68,200.24,5474.0,180.1314,180.6366,180.1314,180.6366,5474.0
2021-01-28 11:45:00,200.39,200.49,200.14,200.16,11474.0,180.7719,180.8621,180.5464,180.5644,11474.0
2021-01-28 11:50:00,200.22,200.43,200.16,200.23,4176.0,180.6186,180.808,180.5644,180.6276,4176.0
2021-01-28 11:55:00,200.27,200.29,199.81,200.0,4296.0,180.6637,180.6817,180.2487,180.4201,4296.0
2021-01-28 12:00:00,200.0,200.44,200.0,200.24,3964.0,180.4201,180.817,180.4201,180.6366,3964.0
2021-01-28 12:05:00,200.47,200.61,200.33,200.37,3382.0,180.8441,180.9704,180.7178,180.7539,3382.0
2021-01-28 12:10:00,200.32,200.71,200.29,200.53,3377.0,180.7088,181.0606,180.6817,180.8982,3377.0
2021-01-28 12:15:00,200.39,200.64,200.34,200.45,2312.0,180.7719,180.9974,180.7268,180.826,2312.0
2021-01-28 12:20:00,200.53,200.58,200.29,200.46,2234.0,180.8982,180.9433,180.6817,180.8351,2234.0
2021-01-28 12:25:00,200.48,200.8,200.44,200.61,2683.0,180.8531,181.1418,180.817,180.9704,2683.0
2021-01-28 12:30:00,200.75,200.85,200.52,200.84,3445.0,181.0967,181.1869,180.8892,181.1779,3445.0
2021-01-28 12:35:00,201.1,201.12,200.74,201.05,3987.0,181.4124,181.4304,181.0876,181.3673,3987.0
2021-01-28 12:40:00,201.09,201.11,200.99,200.99,1200.0,181.4034,181.4214,181.3132,181.3132,1200.0
2021-01-28 12:45:00,201.03,201.07,200.88,200.96,1918.0,181.3493,181.3853,181.2139,181.2861,1918.0
2021-01-28 12:50:00,200.95,200.95,200.23,200.23,2943.0,181.2771,181.2771,180.6276,180.6276,2943.0
2021-01-28 12:55:00,200.29,200.65,200.28,200.46,5050.0,180.6817,181.0065,180.6727,180.8351,5050.0
2021-01-28 13:00:00,200.44,200.44,200.09,200.11,1226.0,180.817,180.817,180.5013,180.5193,1226.0
2021-01-28 13:05:00,200.08,200.1,199.82,199.97,2210.0,180.4923,180.5103,180.2577,180.393,2210.0
2021-01-28 13:10:00,199.98,199.98,199.63,199.63,3001.0,180.402,180.402,180.0863,180.0863,3001.0
2021-01-28 13:15:00,199.72,199.93,199.58,199.65,3853.0,180.1675,180.3569,180.0412,180.1044,3853.0
2021-01-28 13:20:00,199.53,199.67,199.3,199.59,5627.0,179.9961,180.1224,179.7886,180.0502,5627.0
2021-01-28 13:25:00,199.64,199.68,199.5,199.63,4096.0,180.0953,180.1314,179.969,180.0863,4096.0
2021-01-28 13:30:00,199.61,199.94,199.53,199.77,2391.0,180.0683,180.366,179.9961,180.2126,2391.0
2021-01-28 13:35:00,199.84,200.11,199.79,200.08,2072.0,180.2758,180.5193,180.2307,180.4923,2072.0
2021-01-28 13:40:00,200.04,200.08,199.85,199.85,3849.0,180.4562,180.4923,180.2848,180.2848,3849.0
2021-01-28 13:45:00,199.74,199.83,199.59,199.61,2457.0,180.1855,180.2667,180.0502,180.0683,2457.0
2021-01-28 13:50:00,199.55,199.6,199.48,199.6,2482.0,180.0141,180.0593,179.951,180.0593,2482.0
2021-01-28 13:55:00,199.75,199.75,199.39,199.49,4826.0,180.1946,180.1946,179.8698,179.96,4826.0
2021-01-28 14:00:00,199.62,199.62,199.34,199.38,3612.0,180.0773,180.0773,179.8247,179.8608,3612.0
2021-01-28 14:05:00,199.42,199.55,199.37,199.42,2429.0,179.8969,180.0141,179.8518,179.8969,2429.0
2021-01-28 14:10:00,199.44,199.44,198.72,198.85,5826.0,179.9149,179.9149,179.2654,179.3827,5826.0
2021-01-28 14:15:00,198.84,198.85,198.4,198.53,8447.0,179.3737,179.3827,178.9767,179.094,8447.0
2021-01-28 14:20:00,198.55,199.0,198.55,199.0,1700.0,179.112,179.518,179.112,179.518,1700.0
2021-01-28 14:25:00,198.98,199.3,198.98,199.05,1100.0,179.4999,179.7886,179.4999,179.5631,1100.0
2021-01-28 14:30:00,199.05,199.14,198.94,198.95,2663.0,179.5631,179.6443,179.4639,179.4729,2663.0
2021-01-28 14:35:00,198.92,199.29,198.8,199.28,3690.0,179.4458,179.7796,179.3376,179.7706,3690.0
2021-01-28 14:40:00,199.29,199.29,198.73,198.8,6929.0,179.7796,179.7796,179.2744,179.3376,6929.0
2021-01-28 14:45:00,198.8,198.88,198.35,198.58,14380.0,179.3376,179.4097,178.9316,179.1391,14380.0
2021-01-28 14:50:00,198.5,198.6,198.19,198.41,3317.0,179.0669,179.1572,178.7873,178.9858,3317.0
2021-01-28 14:55:00,198.21,198.41,198.19,198.41,1200.0,178.8053,178.9858,178.7873,178.9858,1200.0
2021-01-28 15:00:00,198.4,198.67,198.25,198.51,2773.0,178.9767,179.2203,178.8414,179.076,2773.0
2021-01-28 15:05:00,198.51,198.83,198.51,198.83,3414.0,179.076,179.3646,179.076,179.3646,3414.0
2021-01-28 15:10:00,198.73,198.93,198.61,198.79,2369.0,179.2744,179.4548,179.1662,179.3286,2369.0
2021-01-28 15:15:00,198.86,198.86,198.24,198.45,2796.0,179.3917,179.3917,178.8324,179.0218,2796.0
2021-01-28 15:20:00,198.52,198.52,198.22,198.28,3564.0,179.085,179.085,178.8144,178.8685,3564.0
2021-01-28 15:25:00,198.33,198.42,198.14,198.18,2907.0,178.9136,178.9948,178.7422,178.7783,2907.0
2021-01-28 15:30:00,198.18,198.4,197.65,197.76,6527.0,178.7783,178.9767,178.3002,178.3994,6527.0
2021-01-28 15:35:00,197.74,197.79,197.38,197.55,7101.0,178.3813,178.4264,178.0566,178.2099,7101.0
2021-01-28 15:40:00,197.56,197.61,197.1,197.23,11210.0,178.219,178.2641,177.804,177.9213,11210.0
2021-01-28 15:45:00,197.22,197.91,196.84,197.91,17159.0,177.9123,178.5347,177.5695,178.5347,17159.0
2021-01-28 15:50:00,197.77,198.05,197.33,197.83,23537.0,178.4084,178.661,178.0115,178.4625,23537.0
2021-01-28 15:55:00,197.81,197.88,197.24,197.3,50920.0,178.4445,178.5076,177.9303,177.9844,50920.0
2021-01-29 09:30:00,195.98,196.76,194.24,194.94,17936.0,176.7936,177.4973,175.224,175.8555,17936.0
2021-01-29 09:35:00,194.68,195.22,194.08,194.73,11957.0,175.6209,176.1081,175.0797,175.666,11957.0
2021-01-29 09:40:00,194.66,195.86,194.4,195.86,5361.0,175.6029,176.6854,175.3683,176.6854,5361.0
2021-01-29 09:45:00,195.86,196.4,195.04,195.7,5825.0,176.6854,177.1725,175.9457,176.5411,5825.0
2021-01-29 09:50:00,195.01,195.44,194.91,195.22,2999.0,175.9186,176.3065,175.8284,176.1081,2999.0
2021-01-29 09:55:00,195.26,196.4,195.26,196.24,4379.0,176.1441,177.1725,176.1441,177.0282,4379.0
2021-01-29 10:00:00,196.3,196.63,196.11,196.41,3754.0,177.0823,177.38,176.9109,177.1816,3754.0
2021-01-29 10:05:00,196.48,196.48,195.8,196.38,3388.0,177.2447,177.2447,176.6313,177.1545,3388.0
2021-01-29 10:10:00,196.64,196.97,196.03,196.3,7099.0,177.389,177.6867,176.8388,177.0823,7099.0
2021-01-29 10:15:00,196.22,196.32,195.78,195.81,3609.0,177.0102,177.1004,176.6132,176.6403,3609.0
2021-01-29 10:20:00,195.66,196.3,195.66,196.22,4064.0,176.505,177.0823,176.505,177.0102,4064.0
2021-01-29 10:25:00,195.9,195.9,195.51,195.7,2408.0,176.7215,176.7215,176.3697,176.5411,2408.0
2021-01-29 10:30:00,195.93,196.2,195.67,196.02,4577.0,176.7485,176.9921,176.514,176.8297,4577.0
2021-01-29 10:35:00,195.92,196.06,195.76,195.99,4991.0,176.7395,176.8658,176.5952,176.8027,4991.0
2021-01-29 10:40:00,195.86,195.86,195.51,195.57,2674.0,176.6854,176.6854,176.3697,176.4238,2674.0
2021-01-29 10:45:00,195.67,195.67,195.14,195.41,3309.0,176.514,176.514,176.0359,176.2795,3309.0
2021-01-29 10:50:00,195.37,195.45,195.0,195.01,3326.0,176.2434,176.3155,175.9096,175.9186,3326.0
2021-01-29 10:55:00,195.09,195.43,195.02,195.35,7061.0,175.9908,176.2975,175.9276,176.2253,7061.0
2021-01-29 11:00:00,195.35,195.49,194.93,195.0,12719.0,176.2253,176.3516,175.8464,175.9096,12719.0
2021-01-29 11:05:00,194.91,195.26,194.91,195.19,6848.0,175.8284,176.1441,175.8284,176.081,6848.0
2021-01-29 11:10:00,195.18,195.18,194.62,194.63,9077.0,176.072,176.072,175.5668,175.5758,9077.0
2021-01-29 11:15:00,194.68,194.72,194.56,194.7,3549.0,175.6209,175.657,175.5127,175.639,3549.0
2021-01-29 11:20:00,194.7,194.88,194.27,194.88,33307.0,175.639,175.8013,175.2511,175.8013,33307.0
2021-01-29 11:25:00,194.88,194.96,194.0,194.23,8313.0,175.8013,175.8735,175.0075,175.215,8313.0
2021-01-29 11:30:00,194.29,194.55,193.98,193.98,11572.0,175.2691,175.5036,174.9894,174.9894,11572.0
2021-01-29 11:35:00,194.07,194.79,194.07,194.79,37417.0,175.0706,175.7201,175.0706,175.7201,37417.0
2021-01-29 11:40:00,194.8,195.0,194.64,194.77,8252.0,175.7292,175.9096,175.5848,175.7021,8252.0
2021-01-29 11:45:00,194.72,194.85,194.58,194.65,12919.0,175.657,175.7743,175.5307,175.5939,12919.0
2021-01-29 11:50:00,194.78,194.89,194.51,194.73,22040.0,175.7111,175.8104,175.4676,175.666,22040.0
2021-01-29 11:55:00,194.67,194.97,194.66,194.9,5375.0,175.6119,175.8825,175.6029,175.8194,5375.0
2021-01-29 12:00:00,194.86,194.99,194.73,194.93,9772.0,175.7833,175.9006,175.666,175.8464,9772.0
2021-01-29 12:05:00,194.93,195.08,194.72,195.05,8468.0,175.8464,175.9818,175.657,175.9547,8468.0
2021-01-29 12:10:00,194.99,195.14,194.61,194.61,11690.0,175.9006,176.0359,175.5578,175.5578,11690.0
2021-01-29 12:15:00,194.47,194.77,194.09,194.2,19078.0,175.4315,175.7021,175.0887,175.1879,19078.0
2021-01-29 12:20:00,194.25,194.69,194.16,194.4,21220.0,175.233,175.6299,175.1518,175.3683,21220.0
2021-01-29 12:25:00,194.29,194.88,194.29,194.63,33892.0,175.2691,175.8013,175.2691,175.5758,33892.0
2021-01-29 12:30:00,194.59,194.85,194.45,194.59,19358.0,175.5397,175.7743,175.4134,175.5397,19358.0
2021-01-29 12:35:00,194.62,194.8,194.53,194.78,7540.0,175.5668,175.7292,175.4856,175.7111,7540.0
2021-01-29 12:40:00,194.8,195.47,194.71,195.14,8134.0,175.7292,176.3336,175.648,176.0359,8134.0
2021-01-29 12:45:00,195.21,195.21,194.56,194.71,10339.0,176.099,176.099,175.5127,175.648,10339.0
2021-01-29 12:50:00,194.78,195.44,194.7,195.22,6304.0,175.7111,176.3065,175.639,176.1081,6304.0
2021-01-29 12:55:00,195.38,195.7,194.97,195.04,7774.0,176.2524,176.5411,175.8825,175.9457,7774.0
2021-01-29 13:00:00,194.78,195.19,194.66,194.82,4962.0,175.7111,176.081,175.6029,175.7472,4962.0
2021-01-29 13:05:00,194.71,195.01,194.59,194.82,11489.0,175.648,175.9186,175.5397,175.7472,11489.0
2021-01-29 13:10:00,194.93,194.97,194.66,194.87,12693.0,175.8464,175.8825,175.6029,175.7923,12693.0
2021-01-29 13:15:00,194.8,194.99,194.59,194.99,11085.0,175.7292,175.9006,175.5397,175.9006,11085.0
2021-01-29 13:20:00,194.94,195.28,194.89,195.0,9086.0,175.8555,176.1622,175.8104,175.9096,9086.0
2021-01-29 13:25:00,195.07,196.0,195.07,195.98,3834.0,175.9727,176.8117,175.9727,176.7936,3834.0
2021-01-29 13:30:00,195.89,195.89,195.53,195.65,4961.0,176.7125,176.7125,176.3877,176.496,4961.0
2021-01-29 13:35:00,195.68,195.8,195.52,195.52,3803.0,176.523,176.6313,176.3787,176.3787,3803.0
2021-01-29 13:40:00,195.36,195.58,195.12,195.5,5459.0,176.2343,176.4328,176.0178,176.3606,5459.0
2021-01-29 13:45:00,195.45,195.67,195.18,195.26,5692.0,176.3155,176.514,176.072,176.1441,5692.0
2021-01-29 13:50:00,195.29,195.35,195.17,195.18,2800.0,176.1712,176.2253,176.0629,176.072,2800.0
2021-01-29 13:55:00,195.24,195.3,194.5,194.65,34084.0,176.1261,176.1802,175.4585,175.5939,34084.0
2021-01-29 14:00:00,194.63,195.37,194.6,195.37,6731.0,175.5758,176.2434,175.5487,176.2434,6731.0
2021-01-29 14:05:00,195.23,195.67,195.23,195.58,7749.0,176.1171,176.514,176.1171,176.4328,7749.0
2021-01-29 14:10:00,195.66,195.71,195.37,195.49,6897.0,176.505,176.5501,176.2434,176.3516,6897.0
2021-01-29 14:15:00,195.5,195.61,195.33,195.46,7705.0,176.3606,176.4599,176.2073,176.3246,7705.0
2021-01-29 14:20:00,195.6,195.64,195.32,195.43,4501.0,176.4508,176.4869,176.1983,176.2975,4501.0
2021-01-29 14:25:00,195.35,195.4,195.03,195.04,10752.0,176.2253,176.2704,175.9367,175.9457,10752.0
2021-01-29 14:30:00,194.97,194.97,194.4,194.4,4587.0,175.8825,175.8825,175.3683,175.3683,4587.0
2021-01-29 14:35:00,194.33,194.82,194.32,194.5,6046.0,175.3052,175.7472,175.2962,175.4585,6046.0
2021-01-29 14:40:00,194.42,194.79,194.15,194.52,4958.0,175.3864,175.7201,175.1428,175.4766,4958.0
2021-01-29 14:45:00,194.46,194.68,194.42,194.61,5922.0,175.4225,175.6209,175.3864,175.5578,5922.0
2021-01-29 14:50:00,194.62,194.85,194.53,194.53,4421.0,175.5668,175.7743,175.4856,175.4856,4421.0
2021-01-29 14:55:00,194.48,194.9,194.44,194.64,5081.0,175.4405,175.8194,175.4044,175.5848,5081.0
2021-01-29 15:00:00,194.75,195.44,194.75,195.37,4352.0,175.6841,176.3065,175.6841,176.2434,4352.0
2021-01-29 15:05:00,195.36,195.47,195.2,195.26,6797.0,176.2343,176.3336,176.09,176.1441,6797.0
2021-01-29 15:10:00,195.32,195.48,195.28,195.37,6139.0,176.1983,176.3426,176.1622,176.2434,6139.0
2021-01-29 15:15:00,195.43,195.43,195.16,195.33,4711.0,176.2975,176.2975,176.0539,176.2073,4711.0
2021-01-29 15:20:00,195.31,195.54,195.25,195.36,7129.0,176.1892,176.3967,176.1351,176.2343,7129.0
2021-01-29 15:25:00,195.44,195.52,195.24,195.27,5146.0,176.3065,176.3787,176.1261,176.1532,5146.0
2021-01-29 15:30:00,195.32,195.9,195.32,195.58,6359.0,176.1983,176.7215,176.1983,176.4328,6359.0
2021-01-29 15:35:00,195.64,195.64,194.66,194.66,7618.0,176.4869,176.4869,175.6029,175.6029,7618.0
2021-01-29 15:40:00,194.59,194.67,194.16,194.31,8261.0,175.5397,175.6119,175.1518,175.2871,8261.0
2021-01-29 15:45:00,194.26,194.67,194.0,194.49,12491.0,175.242,175.6119,175.0075,175.4495,12491.0
2021-01-29 15:50:00,194.61,195.39,194.56,195.1,19141.0,175.5578,176.2614,175.5127,175.9998,19141.0
2021-01-29 15:55:00,195.02,195.62,194.12,194.26,44055.0,175.9276,176.4689,175.1157,175.242,44055.0
2021-02-01 09:30:00,196.61,196.92,195.59,195.7,44500.0,177.362,177.6416,176.4418,176.5411,44500.0
2021-02-01 09:35:00,195.63,196.04,195.0,195.19,7085.0,176.4779,176.8478,175.9096,176.081,7085.0
2021-02-01 09:40:00,195.25,195.65,194.79,195.34,14127.0,176.1351,176.496,175.7201,176.2163,14127.0
2021-02-01 09:45:00,195.31,195.31,194.59,194.6,5670.0,176.1892,176.1892,175.5397,175.5487,5670.0
2021-02-01 09:50:00,194.78,194.89,193.59,193.63,14810.0,175.7111,175.8104,174.6376,174.6737,14810.0
2021-02-01 09:55:00,193.67,194.44,193.67,194.44,21073.0,174.7098,175.4044,174.7098,175.4044,21073.0
2021-02-01 10:00:00,194.21,194.49,193.82,194.19,3800.0,175.1969,175.4495,174.8451,175.1789,3800.0
2021-02-01 10:05:00,194.46,194.51,193.98,194.03,22485.0,175.4225,175.4676,174.9894,175.0346,22485.0
2021-02-01 10:10:00,194.1,194.18,193.8,194.05,5569.0,175.0977,175.1699,174.8271,175.0526,5569.0
2021-02-01 10:15:00,193.97,194.63,193.94,194.63,2062.0,174.9804,175.5758,174.9534,175.5758,2062.0
2021-02-01 10:20:00,194.44,194.73,194.44,194.7,6121.0,175.4044,175.666,175.4044,175.639,6121.0
2021-02-01 10:25:00,194.71,194.87,194.32,194.32,12660.0,175.648,175.7923,175.2962,175.2962,12660.0
2021-02-01 10:30:00,194.08,194.79,194.07,194.62,3421.0,175.0797,175.7201,175.0706,175.5668,3421.0
2021-02-01 10:35:00,194.48,194.56,194.05,194.14,2521.0,175.4405,175.5127,175.0526,175.1338,2521.0
2021-02-01 10:40:00,194.01,194.02,193.65,193.73,4037.0,175.0165,175.0255,174.6918,174.7639,4037.0
2021-02-01 10:45:00,193.62,193.88,193.57,193.88,5248.0,174.6647,174.8992,174.6196,174.8992,5248.0
2021-02-01 10:50:00,193.9,194.27,193.82,193.86,5552.0,174.9173,175.2511,174.8451,174.8812,5552.0
2021-02-01 10:55:00,193.92,193.92,193.24,193.38,8119.0,174.9353,174.9353,174.3219,174.4482,8119.0
2021-02-01 11:00:00,193.33,193.5,193.19,193.42,5833.0,174.4031,174.5564,174.2768,174.4843,5833.0
2021-02-01 11:05:00,193.55,193.94,193.49,193.81,5743.0,174.6015,174.9534,174.5474,174.8361,5743.0
2021-02-01 11:10:00,193.83,193.92,193.57,193.72,6816.0,174.8541,174.9353,174.6196,174.7549,6816.0
2021-02-01 11:15:00,193.82,193.95,193.73,193.94,3606.0,174.8451,174.9624,174.7639,174.9534,3606.0
2021-02-01 11:20:00,194.0,194.25,193.91,194.16,2990.0,175.0075,175.233,174.9263,175.1518,2990.0
2021-02-01 11:25:00,194.15,194.31,194.06,194.06,3651.0,175.1428,175.2871,175.0616,175.0616,3651.0
2021-02-01 11:30:00,194.13,194.27,194.06,194.23,2508.0,175.1248,175.2511,175.0616,175.215,2508.0
2021-02-01 11:35:00,194.25,194.34,194.06,194.34,4397.0,175.233,175.3142,175.0616,175.3142,4397.0
2021-02-01 11:40:00,194.38,194.86,194.38,194.66,3030.0,175.3503,175.7833,175.3503,175.6029,3030.0
2021-02-01 11:45:00,194.74,194.87,194.7,194.86,2931.0,175.675,175.7923,175.639,175.7833,2931.0
2021-02-01 11:50:00,194.82,194.84,194.62,194.74,4298.0,175.7472,175.7653,175.5668,175.675,4298.0
2021-02-01 11:55:00,194.84,194.91,194.36,194.36,6382.0,175.7653,175.8284,175.3322,175.3322,6382.0
2021-02-01 12:00:00,194.41,194.89,194.39,194.64,5826.0,175.3774,175.8104,175.3593,175.5848,5826.0
2021-02-01 12:05:00,194.64,194.71,194.29,194.35,4679.0,175.5848,175.648,175.2691,175.3232,4679.0
2021-02-01 12:10:00,194.3,194.44,194.2,194.44,2744.0,175.2781,175.4044,175.1879,175.4044,2744.0
2021-02-01 12:15:00,194.47,194.75,194.47,194.53,5468.0,175.4315,175.6841,175.4315,175.4856,5468.0
2021-02-01 12:20:00,194.4,194.4,194.24,194.24,3727.0,175.3683,175.3683,175.224,175.224,3727.0
2021-02-01 12:25:00,194.22,194.22,194.08,194.19,2747.0,175.206,175.206,175.0797,175.1789,2747.0
2021-02-01 12:30:00,194.17,194.47,194.17,194.47,4430.0,175.1608,175.4315,175.1608,175.4315,4430.0
2021-02-01 12:35:00,194.38,194.43,193.97,193.98,5280.0,175.3503,175.3954,174.9804,174.9894,5280.0
2021-02-01 12:40:00,193.96,194.22,193.89,193.97,3436.0,174.9714,175.206,174.9083,174.9804,3436.0
2021-02-01 12:45:00,193.96,194.04,193.81,194.04,3430.0,174.9714,175.0436,174.8361,175.0436,3430.0
2021-02-01 12:50:00,194.04,194.13,193.91,193.92,2013.0,175.0436,175.1248,174.9263,174.9353,2013.0
2021-02-01 12:55:00,193.95,194.13,193.95,194.05,1800.0,174.9624,175.1248,174.9624,175.0526,1800.0
2021-02-01 13:00:00,194.09,194.3,194.03,194.27,6024.0,175.0887,175.2781,175.0346,175.2511,6024.0
2021-02-01 13:05:00,194.3,194.34,193.88,194.16,4110.0,175.2781,175.3142,174.8992,175.1518,4110.0
2021-02-01 13:10:00,194.16,194.16,193.94,193.94,7450.0,175.1518,175.1518,174.9534,174.9534,7450.0
2021-02-01 13:15:00,193.94,194.1,193.75,193.79,5005.0,174.9534,175.0977,174.782,174.818,5005.0
2021-02-01 13:20:00,193.67,193.9,193.61,193.78,6742.0,174.7098,174.9173,174.6557,174.809,6742.0
2021-02-01 13:25:00,193.72,193.72,193.58,193.71,5839.0,174.7549,174.7549,174.6286,174.7459,5839.0
2021-02-01 13:30:00,193.78,193.97,193.78,193.91,8272.0,174.809,174.9804,174.809,174.9263,8272.0
2021-02-01 13:35:00,193.87,193.87,193.56,193.81,8461.0,174.8902,174.8902,174.6106,174.8361,8461.0
2021-02-01 13:40:00,193.82,193.88,193.4,193.54,5644.0,174.8451,174.8992,174.4662,174.5925,5644.0
2021-02-01 13:45:00,193.56,193.65,193.49,193.6,5701.0,174.6106,174.6918,174.5474,174.6466,5701.0
2021-02-01 13:50:00,193.59,193.78,193.59,193.78,4635.0,174.6376,174.809,174.6376,174.809,4635.0
2021-02-01 13:55:00,193.74,193.87,193.66,193.87,4104.0,174.7729,174.8902,174.7008,174.8902,4104.0
2021-02-01 14:00:00,193.87,193.93,193.46,193.46,22713.0,174.8902,174.9443,174.5204,174.5204,22713.0
2021-02-01 14:05:00,193.41,193.67,193.3,193.55,14169.0,174.4752,174.7098,174.376,174.6015,14169.0
2021-02-01 14:10:00,193.66,194.05,193.58,194.05,5563.0,174.7008,175.0526,174.6286,175.0526,5563.0
2021-02-01 14:15:00,194.06,194.29,193.79,194.01,35695.0,175.0616,175.2691,174.818,175.0165,35695.0
2021-02-01 14:20:00,193.98,194.65,193.87,194.59,21120.0,174.9894,175.5939,174.8902,175.5397,21120.0
2021-02-01 14:25:00,194.56,194.79,194.56,194.69,3635.0,175.5127,175.7201,175.5127,175.6299,3635.0
2021-02-01 14:30:00,194.73,194.76,194.59,194.65,4185.0,175.666,175.6931,175.5397,175.5939,4185.0
2021-02-01 14:35:00,194.64,194.89,194.63,194.86,2433.0,175.5848,175.8104,175.5758,175.7833,2433.0
2021-02-01 14:40:00,194.93,195.0,194.77,194.78,4801.0,175.8464,175.9096,175.7021,175.7111,4801.0
2021-02-01 14:45:00,194.72,194.82,194.67,194.74,5311.0,175.657,175.7472,175.6119,175.675,5311.0
2021-02-01 14:50:00,194.73,195.02,194.73,194.84,5512.0,175.666,175.9276,175.666,175.7653,5512.0
2021-02-01 14:55:00,194.84,194.86,194.5,194.66,5675.0,175.7653,175.7833,175.4585,175.6029,5675.0
2021-02-01 15:00:00,194.66,194.8,194.6,194.77,4202.0,175.6029,175.7292,175.5487,175.7021,4202.0
2021-02-01 15:05:00,194.78,194.96,194.7,194.96,5029.0,175.7111,175.8735,175.639,175.8735,5029.0
2021-02-01 15:10:00,194.93,194.97,194.63,194.76,5148.0,175.8464,175.8825,175.5758,175.6931,5148.0
2021-02-01 15:15:00,194.81,194.87,194.69,194.75,9430.0,175.7382,175.7923,175.6299,175.6841,9430.0
2021-02-01 15:20:00,194.75,194.81,194.4,194.42,7092.0,175.6841,175.7382,175.3683,175.3864,7092.0
2021-02-01 15:25:00,194.49,194.68,194.41,194.65,6518.0,175.4495,175.6209,175.3774,175.5939,6518.0
2021-02-01 15:30:00,194.67,194.67,194.26,194.52,7909.0,175.6119,175.6119,175.242,175.4766,7909.0
2021-02-01 15:35:00,194.53,194.71,194.44,194.52,4725.0,175.4856,175.648,175.4044,175.4766,4725.0
2021-02-01 15:40:00,194.52,194.74,194.41,194.6,13944.0,175.4766,175.675,175.3774,175.5487,13944.0
2021-02-01 15:45:00,194.6,194.66,194.37,194.57,13080.0,175.5487,175.6029,175.3413,175.5217,13080.0
2021-02-01 15:50:00,194.56,195.17,194.54,195.17,25345.0,175.5127,176.0629,175.4946,176.0629,25345.0
2021-02-01 15:55:00,195.2,195.27,194.87,194.88,44178.0,176.09,176.1532,175.7923,175.8013,44178.0
2021-02-02 09:30:00,196.7,201.11,196.7,201.01,49332.0,177.4432,181.4214,177.4432,181.3312,49332.0
2021-02-02 09:35:00,200.62,200.89,199.04,199.8,33060.0,180.9794,181.223,179.5541,180.2397,33060.0
2021-02-02 09:40:00,199.92,199.92,197.94,198.06,6657.0,180.3479,180.3479,178.5618,178.67,6657.0
2021-02-02 09:45:00,197.93,198.19,197.42,198.09,8791.0,178.5527,178.7873,178.0927,178.6971,8791.0
2021-02-02 09:50:00,198.09,198.61,197.74,198.4,7884.0,178.6971,179.1662,178.3813,178.9767,7884.0
2021-02-02 09:55:00,198.4,198.49,198.0,198.25,8524.0,178.9767,179.0579,178.6159,178.8414,8524.0
2021-02-02 10:00:00,198.41,199.04,198.2,198.81,7223.0,178.9858,179.5541,178.7963,179.3466,7223.0
2021-02-02 10:05:00,198.56,198.88,198.3,198.78,7773.0,179.1211,179.4097,178.8865,179.3195,7773.0
2021-02-02 10:10:00,198.76,198.93,198.57,198.92,5471.0,179.3015,179.4548,179.1301,179.4458,5471.0
2021-02-02 10:15:00,198.91,199.41,198.85,199.3,4849.0,179.4368,179.8879,179.3827,179.7886,4849.0
2021-02-02 10:20:00,199.42,199.42,198.83,198.9,4273.0,179.8969,179.8969,179.3646,179.4278,4273.0
2021-02-02 10:25:00,198.9,199.07,198.51,198.65,3082.0,179.4278,179.5811,179.076,179.2023,3082.0
2021-02-02 10:30:00,198.49,198.74,198.46,198.66,2649.0,179.0579,179.2834,179.0309,179.2113,2649.0
2021-02-02 10:35:00,198.56,198.95,198.49,198.83,2238.0,179.1211,179.4729,179.0579,179.3646,2238.0
2021-02-02 10:40:00,198.82,198.83,198.61,198.83,1131.0,179.3556,179.3646,179.1662,179.3646,1131.0
2021-02-02 10:45:00,198.66,198.79,198.65,198.72,2279.0,179.2113,179.3286,179.2023,179.2654,2279.0
2021-02-02 10:50:00,198.61,198.71,198.47,198.52,1780.0,179.1662,179.2564,179.0399,179.085,1780.0
2021-02-02 10:55:00,198.43,198.52,198.31,198.45,6677.0,179.0038,179.085,178.8955,179.0218,6677.0
2021-02-02 11:00:00,198.41,198.76,198.34,198.47,7443.0,178.9858,179.3015,178.9226,179.0399,7443.0
2021-02-02 11:05:00,198.4,198.43,198.18,198.29,1561.0,178.9767,179.0038,178.7783,178.8775,1561.0
2021-02-02 11:10:00,198.29,199.06,198.24,198.65,9897.0,178.8775,179.5721,178.8324,179.2023,9897.0
2021-02-02 11:15:00,198.66,198.87,198.54,198.87,4797.0,179.2113,179.4007,179.103,179.4007,4797.0
2021-02-02 11:20:00,198.88,198.93,198.35,198.58,18714.0,179.4097,179.4548,178.9316,179.1391,18714.0
2021-02-02 11:25:00,198.54,198.55,197.99,198.55,4259.0,179.103,179.112,178.6069,179.112,4259.0
2021-02-02 11:30:00,198.64,198.96,198.55,198.96,7541.0,179.1932,179.4819,179.112,179.4819,7541.0
2021-02-02 11:35:00,199.01,199.14,198.83,198.89,5161.0,179.527,179.6443,179.3646,179.4188,5161.0
2021-02-02 11:40:00,198.83,198.97,198.81,198.94,1600.0,179.3646,179.4909,179.3466,179.4639,1600.0
2021-02-02 11:45:00,198.94,199.03,198.78,198.78,2535.0,179.4639,179.5451,179.3195,179.3195,2535.0
2021-02-02 11:50:00,198.71,198.9,198.62,198.78,4749.0,179.2564,179.4278,179.1752,179.3195,4749.0
2021-02-02 11:55:00,198.84,198.86,198.6,198.7,3071.0,179.3737,179.3917,179.1572,179.2474,3071.0
2021-02-02 12:00:00,198.72,198.75,198.57,198.69,2535.0,179.2654,179.2925,179.1301,179.2383,2535.0
2021-02-02 12:05:00,198.85,198.85,198.6,198.67,1611.0,179.3827,179.3827,179.1572,179.2203,1611.0
2021-02-02 12:10:00,198.63,198.63,198.38,198.55,1850.0,179.1842,179.1842,178.9587,179.112,1850.0
2021-02-02 12:15:00,198.55,198.55,198.07,198.07,1007.0,179.112,179.112,178.679,178.679,1007.0
2021-02-02 12:20:00,198.05,198.25,197.8,197.81,2445.0,178.661,178.8414,178.4355,178.4445,2445.0
2021-02-02 12:25:00,197.89,197.91,197.62,197.65,2202.0,178.5167,178.5347,178.2731,178.3002,2202.0
2021-02-02 12:30:00,197.76,197.94,197.71,197.89,4432.0,178.3994,178.5618,178.3543,178.5167,4432.0
2021-02-02 12:35:00,197.97,198.32,197.9,198.32,14869.0,178.5888,178.9046,178.5257,178.9046,14869.0
2021-02-02 12:40:00,198.22,198.22,197.96,198.07,2905.0,178.8144,178.8144,178.5798,178.679,2905.0
2021-02-02 12:45:00,198.07,198.23,198.07,198.15,2031.0,178.679,178.8234,178.679,178.7512,2031.0
2021-02-02 12:50:00,198.22,198.25,197.92,197.97,4059.0,178.8144,178.8414,178.5437,178.5888,4059.0
2021-02-02 12:55:00,197.93,197.99,197.81,197.9,4417.0,178.5527,178.6069,178.4445,178.5257,4417.0
2021-02-02 13:00:00,197.97,197.99,197.82,197.96,3100.0,178.5888,178.6069,178.4535,178.5798,3100.0
2021-02-02 13:05:00,197.97,198.07,197.92,198.0,3028.0,178.5888,178.679,178.5437,178.6159,3028.0
2021-02-02 13:10:00,198.07,198.33,198.07,198.25,3226.0,178.679,178.9136,178.679,178.8414,3226.0
2021-02-02 13:15:00,198.26,198.26,197.94,198.11,3736.0,178.8504,178.8504,178.5618,178.7151,3736.0
2021-02-02 13:20:00,198.07,198.11,197.96,197.96,1900.0,178.679,178.7151,178.5798,178.5798,1900.0
2021-02-02 13:25:00,197.95,198.14,197.93,197.96,3066.0,178.5708,178.7422,178.5527,178.5798,3066.0
2021-02-02 13:30:00,198.05,198.14,197.88,198.14,3712.0,178.661,178.7422,178.5076,178.7422,3712.0
2021-02-02 13:35:00,198.05,198.29,198.04,198.22,4463.0,178.661,178.8775,178.652,178.8144,4463.0
2021-02-02 13:40:00,198.23,198.31,198.06,198.09,2231.0,178.8234,178.8955,178.67,178.6971,2231.0
2021-02-02 13:45:00,198.16,198.26,198.01,198.01,2766.0,178.7602,178.8504,178.6249,178.6249,2766.0
2021-02-02 13:50:00,198.01,198.01,197.79,197.8,2971.0,178.6249,178.6249,178.4264,178.4355,2971.0
2021-02-02 13:55:00,197.81,198.12,197.8,197.93,4766.0,178.4445,178.7241,178.4355,178.5527,4766.0
2021-02-02 14:00:00,198.07,198.32,198.07,198.28,4363.0,178.679,178.9046,178.679,178.8685,4363.0
2021-02-02 14:05:00,198.31,198.48,198.31,198.4,1703.0,178.8955,179.0489,178.8955,178.9767,1703.0
2021-02-02 14:10:00,198.43,198.53,198.39,198.53,3269.0,179.0038,179.094,178.9677,179.094,3269.0
2021-02-02 14:15:00,198.56,198.61,198.36,198.47,4656.0,179.1211,179.1662,178.9406,179.0399,4656.0
2021-02-02 14:20:00,198.43,198.5,198.2,198.5,4619.0,179.0038,179.0669,178.7963,179.0669,4619.0
2021-02-02 14:25:00,198.47,198.5,198.31,198.34,6311.0,179.0399,179.0669,178.8955,178.9226,6311.0
2021-02-02 14:30:00,198.35,198.53,198.31,198.52,3397.0,178.9316,179.094,178.8955,179.085,3397.0
2021-02-02 14:35:00,198.54,198.56,198.43,198.49,4698.0,179.103,179.1211,179.0038,179.0579,4698.0
2021-02-02 14:40:00,198.5,198.58,198.41,198.47,5888.0,179.0669,179.1391,178.9858,179.0399,5888.0
2021-02-02 14:45:00,198.55,198.65,198.55,198.58,1783.0,179.112,179.2023,179.112,179.1391,1783.0
2021-02-02 14:50:00,198.6,198.6,198.32,198.45,16964.0,179.1572,179.1572,178.9046,179.0218,16964.0
2021-02-02 14:55:00,198.49,198.81,198.41,198.68,3860.0,179.0579,179.3466,178.9858,179.2293,3860.0
2021-02-02 15:00:00,198.68,198.72,198.46,198.56,4795.0,179.2293,179.2654,179.0309,179.1211,4795.0
2021-02-02 15:05:00,198.54,198.77,198.48,198.72,4346.0,179.103,179.3105,179.0489,179.2654,4346.0
2021-02-02 15:10:00,198.72,198.74,198.52,198.64,4549.0,179.2654,179.2834,179.085,179.1932,4549.0
2021-02-02 15:15:00,198.57,198.81,198.56,198.69,3857.0,179.1301,179.3466,179.1211,179.2383,3857.0
2021-02-02 15:20:00,198.72,198.83,198.68,198.83,3625.0,179.2654,179.3646,179.2293,179.3646,3625.0
2021-02-02 15:25:00,198.85,198.92,198.68,198.68,5058.0,179.3827,179.4458,179.2293,179.2293,5058.0
2021-02-02 15:30:00,198.64,198.73,198.55,198.55,11926.0,179.1932,179.2744,179.112,179.112,11926.0
2021-02-02 15:35:00,198.52,198.52,198.13,198.25,8035.0,179.085,179.085,178.7332,178.8414,8035.0
2021-02-02 15:40:00,198.28,198.35,198.04,198.05,7531.0,178.8685,178.9316,178.652,178.661,7531.0
2021-02-02 15:45:00,198.03,198.31,197.99,198.31,12832.0,178.643,178.8955,178.6069,178.8955,12832.0
2021-02-02 15:50:00,198.26,198.26,197.98,198.04,16168.0,178.8504,178.8504,178.5978,178.652,16168.0
2021-02-02 15:55:00,198.08,198.41,198.03,198.04,61635.0,178.6881,178.9858,178.643,178.652,61635.0
2021-02-03 09:30:00,197.27,197.92,197.03,197.42,15173.0,177.9574,178.5437,177.7409,178.0927,15173.0
2021-02-03 09:35:00,197.67,197.67,196.62,196.79,2317.0,178.3182,178.3182,177.371,177.5243,2317.0
2021-02-03 09:40:00,197.31,197.61,197.21,197.61,3610.0,177.9934,178.2641,177.9032,178.2641,3610.0
2021-02-03 09:45:00,197.25,198.21,197.25,198.0,2791.0,177.9393,178.8053,177.9393,178.6159,2791.0
2021-02-03 09:50:00,197.93,197.93,197.13,197.13,2634.0,178.5527,178.5527,177.8311,177.8311,2634.0
2021-02-03 09:55:00,197.26,197.85,197.26,197.53,3780.0,177.9483,178.4806,177.9483,178.1919,3780.0
2021-02-03 10:00:00,197.72,197.73,197.16,197.31,4702.0,178.3633,178.3723,177.8581,177.9934,4702.0
2021-02-03 10:05:00,197.49,197.61,197.16,197.44,3075.0,178.1558,178.2641,177.8581,178.1107,3075.0
2021-02-03 10:10:00,197.46,197.53,196.8,197.0,3868.0,178.1288,178.1919,177.5334,177.7138,3868.0
2021-02-03 10:15:00,197.11,197.34,196.99,196.99,2705.0,177.813,178.0205,177.7048,177.7048,2705.0
2021-02-03 10:20:00,197.06,197.3,197.06,197.29,1950.0,177.7679,177.9844,177.7679,177.9754,1950.0
2021-02-03 10:25:00,197.25,197.25,196.62,196.79,3023.0,177.9393,177.9393,177.371,177.5243,3023.0
2021-02-03 10:30:00,196.68,196.83,196.6,196.6,1329.0,177.4251,177.5604,177.353,177.353,1329.0
2021-02-03 10:35:00,196.6,196.6,196.24,196.28,5288.0,177.353,177.353,177.0282,177.0643,5288.0
2021-02-03 10:40:00,196.26,196.32,196.07,196.25,3271.0,177.0462,177.1004,176.8748,177.0372,3271.0
2021-02-03 10:45:00,196.33,196.94,196.31,196.93,8837.0,177.1094,177.6597,177.0913,177.6506,8837.0
2021-02-03 10:50:00,196.9,197.24,196.77,196.96,2885.0,177.6236,177.9303,177.5063,177.6777,2885.0
2021-02-03 10:55:00,197.01,197.04,196.72,196.91,3303.0,177.7228,177.7499,177.4612,177.6326,3303.0
2021-02-03 11:00:00,196.93,197.15,196.82,197.03,3676.0,177.6506,177.8491,177.5514,177.7409,3676.0
2021-02-03 11:05:00,197.03,197.07,196.71,197.02,4353.0,177.7409,177.7769,177.4522,177.7318,4353.0
2021-02-03 11:10:00,197.03,197.08,196.83,196.9,5007.0,177.7409,177.786,177.5604,177.6236,5007.0
2021-02-03 11:15:00,196.9,196.93,196.7,196.84,2921.0,177.6236,177.6506,177.4432,177.5695,2921.0
2021-02-03 11:20:00,196.96,197.58,196.96,197.58,4276.0,177.6777,178.237,177.6777,178.237,4276.0
2021-02-03 11:25:00,197.54,197.56,197.34,197.54,2012.0,178.2009,178.219,178.0205,178.2009,2012.0
2021-02-03 11:30:00,197.56,197.63,197.3,197.63,4901.0,178.219,178.2821,177.9844,178.2821,4901.0
2021-02-03 11:35:00,197.68,197.9,197.54,197.9,3634.0,178.3272,178.5257,178.2009,178.5257,3634.0
2021-02-03 11:40:00,197.85,197.89,197.65,197.89,4296.0,178.4806,178.5167,178.3002,178.5167,4296.0
2021-02-03 11:45:00,197.89,198.26,197.89,198.11,3915.0,178.5167,178.8504,178.5167,178.7151,3915.0
2021-02-03 11:50:00,198.19,198.35,198.1,198.28,6464.0,178.7873,178.9316,178.7061,178.8685,6464.0
2021-02-03 11:55:00,198.21,198.24,197.96,197.96,3051.0,178.8053,178.8324,178.5798,178.5798,3051.0
2021-02-03 12:00:00,197.89,197.91,197.67,197.87,2908.0,178.5167,178.5347,178.3182,178.4986,2908.0
2021-02-03 12:05:00,197.93,198.06,197.82,197.87,2309.0,178.5527,178.67,178.4535,178.4986,2309.0
2021-02-03 12:10:00,197.9,197.99,197.59,197.66,3872.0,178.5257,178.6069,178.246,178.3092,3872.0
2021-02-03 12:15:00,197.6,197.6,197.36,197.36,3980.0,178.2551,178.2551,178.0385,178.0385,3980.0
2021-02-03 12:20:00,197.37,197.37,197.25,197.28,3298.0,178.0476,178.0476,177.9393,177.9664,3298.0
2021-02-03 12:25:00,197.32,197.52,197.23,197.52,3837.0,178.0025,178.1829,177.9213,178.1829,3837.0
2021-02-03 12:30:00,197.47,197.47,197.02,197.02,2217.0,178.1378,178.1378,177.7318,177.7318,2217.0
2021-02-03 12:35:00,197.01,197.11,196.91,197.02,15705.0,177.7228,177.813,177.6326,177.7318,15705.0
2021-02-03 12:40:00,197.09,197.09,196.88,197.08,1221.0,177.795,177.795,177.6055,177.786,1221.0
2021-02-03 12:45:00,197.11,197.21,197.11,197.21,1345.0,177.813,177.9032,177.813,177.9032,1345.0
2021-02-03 12:50:00,197.26,197.38,197.22,197.37,2246.0,177.9483,178.0566,177.9123,178.0476,2246.0
2021-02-03 12:55:00,197.38,197.71,197.38,197.58,3943.0,178.0566,178.3543,178.0566,178.237,3943.0
2021-02-03 13:00:00,197.56,197.56,197.41,197.43,1646.0,178.219,178.219,178.0837,178.1017,1646.0
2021-02-03 13:05:00,197.49,197.57,197.33,197.43,2811.0,178.1558,178.228,178.0115,178.1017,2811.0
2021-02-03 13:10:00,197.56,197.68,197.4,197.68,3012.0,178.219,178.3272,178.0746,178.3272,3012.0
2021-02-03 13:15:00,197.71,197.81,197.61,197.67,2989.0,178.3543,178.4445,178.2641,178.3182,2989.0
2021-02-03 13:20:00,197.67,197.8,197.62,197.73,2003.0,178.3182,178.4355,178.2731,178.3723,2003.0
2021-02-03 13:25:00,197.66,198.0,197.65,197.9,2141.0,178.3092,178.6159,178.3002,178.5257,2141.0
2021-02-03 13:30:00,197.86,197.86,197.65,197.65,3232.0,178.4896,178.4896,178.3002,178.3002,3232.0
2021-02-03 13:35:00,197.58,197.88,197.58,197.75,4414.0,178.237,178.5076,178.237,178.3904,4414.0
2021-02-03 13:40:00,197.81,197.9,197.78,197.78,1150.0,178.4445,178.5257,178.4174,178.4174,1150.0
2021-02-03 13:45:00,197.77,197.83,197.68,197.68,1521.0,178.4084,178.4625,178.3272,178.3272,1521.0
2021-02-03 13:50:00,197.6,197.65,197.48,197.55,2501.0,178.2551,178.3002,178.1468,178.2099,2501.0
2021-02-03 13:55:00,197.59,197.78,197.55,197.74,3343.0,178.246,178.4174,178.2099,178.3813,3343.0
2021-02-03 14:00:00,197.69,197.82,197.69,197.81,1375.0,178.3362,178.4535,178.3362,178.4445,1375.0
2021-02-03 14:05:00,197.81,198.14,197.8,198.13,2122.0,178.4445,178.7422,178.4355,178.7332,2122.0
2021-02-03 14:10:00,198.11,198.14,197.96,198.06,2865.0,178.7151,178.7422,178.5798,178.67,2865.0
2021-02-03 14:15:00,198.04,198.08,197.98,197.99,19691.0,178.652,178.6881,178.5978,178.6069,19691.0
2021-02-03 14:20:00,197.97,197.97,197.62,197.62,3375.0,178.5888,178.5888,178.2731,178.2731,3375.0
2021-02-03 14:25:00,197.66,197.7,197.19,197.2,12413.0,178.3092,178.3453,177.8852,177.8942,12413.0
2021-02-03 14:30:00,197.17,197.31,197.0,197.07,9162.0,177.8671,177.9934,177.7138,177.7769,9162.0
2021-02-03 14:35:00,196.96,197.13,196.85,196.94,8966.0,177.6777,177.8311,177.5785,177.6597,8966.0
2021-02-03 14:40:00,197.0,197.56,196.94,197.25,11900.0,177.7138,178.219,177.6597,177.9393,11900.0
2021-02-03 14:45:00,197.31,197.34,197.16,197.22,6926.0,177.9934,178.0205,177.8581,177.9123,6926.0
2021-02-03 14:50:00,197.17,197.17,196.86,196.98,6987.0,177.8671,177.8671,177.5875,177.6957,6987.0
2021-02-03 14:55:00,196.93,197.02,196.85,196.93,8077.0,177.6506,177.7318,177.5785,177.6506,8077.0
2021-02-03 15:00:00,196.91,196.96,196.61,196.61,5568.0,177.6326,177.6777,177.362,177.362,5568.0
2021-02-03 15:05:00,196.62,196.96,196.45,196.91,8987.0,177.371,177.6777,177.2176,177.6326,8987.0
2021-02-03 15:10:00,196.93,196.95,196.81,196.9,4791.0,177.6506,177.6687,177.5424,177.6236,4791.0
2021-02-03 15:15:00,196.87,197.2,196.82,197.11,6421.0,177.5965,177.8942,177.5514,177.813,6421.0
2021-02-03 15:20:00,197.19,197.3,197.15,197.16,5142.0,177.8852,177.9844,177.8491,177.8581,5142.0
2021-02-03 15:25:00,197.14,197.44,197.13,197.44,7152.0,177.8401,178.1107,177.8311,178.1107,7152.0
2021-02-03 15:30:00,197.48,197.53,197.39,197.42,6611.0,178.1468,178.1919,178.0656,178.0927,6611.0
2021-02-03 15:35:00,197.41,197.43,197.2,197.25,6842.0,178.0837,178.1017,177.8942,177.9393,6842.0
2021-02-03 15:40:00,197.25,197.3,196.95,196.98,8424.0,177.9393,177.9844,177.6687,177.6957,8424.0
2021-02-03 15:45:00,197.05,197.19,196.79,197.16,14067.0,177.7589,177.8852,177.5243,177.8581,14067.0
2021-02-03 15:50:00,197.47,197.48,197.04,197.28,23150.0,178.1378,178.1468,177.7499,177.9664,23150.0
2021-02-03 15:55:00,197.34,197.59,197.34,197.4,31386.0,178.0205,178.246,178.0205,178.0746,31386.0
2021-02-04 09:30:00,198.69,199.27,197.71,198.3,25217.0,179.2383,179.7616,178.3543,178.8865,25217.0
2021-02-04 09:35:00,198.28,198.57,197.63,198.1,11269.0,178.8685,179.1301,178.2821,178.7061,11269.0
2021-02-04 09:40:00,198.0,198.98,197.88,198.41,13067.0,178.6159,179.4999,178.5076,178.9858,13067.0
2021-02-04 09:45:00,198.42,198.67,197.8,198.36,7050.0,178.9948,179.2203,178.4355,178.9406,7050.0
2021-02-04 09:50:00,198.21,198.41,197.65,197.78,7407.0,178.8053,178.9858,178.3002,178.4174,7407.0
2021-02-04 09:55:00,197.88,198.15,197.71,198.05,8299.0,178.5076,178.7512,178.3543,178.661,8299.0
2021-02-04 10:00:00,198.05,198.49,198.02,198.48,11030.0,178.661,179.0579,178.6339,179.0489,11030.0
2021-02-04 10:05:00,198.47,198.53,198.27,198.3,7884.0,179.0399,179.094,178.8595,178.8865,7884.0
2021-02-04 10:10:00,198.27,198.29,197.8,197.82,4928.0,178.8595,178.8775,178.4355,178.4535,4928.0
2021-02-04 10:15:00,197.9,198.24,197.82,198.14,6715.0,178.5257,178.8324,178.4535,178.7422,6715.0
2021-02-04 10:20:00,198.14,198.53,198.14,198.43,3585.0,178.7422,179.094,178.7422,179.0038,3585.0
2021-02-04 10:25:00,198.38,198.43,198.25,198.28,2507.0,178.9587,179.0038,178.8414,178.8685,2507.0
2021-02-04 10:30:00,198.4,198.47,198.09,198.12,9612.0,178.9767,179.0399,178.6971,178.7241,9612.0
2021-02-04 10:35:00,198.17,198.4,198.09,198.38,6589.0,178.7692,178.9767,178.6971,178.9587,6589.0
2021-02-04 10:40:00,198.44,198.53,198.26,198.43,4058.0,179.0128,179.094,178.8504,179.0038,4058.0
2021-02-04 10:45:00,198.22,198.35,197.9,198.08,3136.0,178.8144,178.9316,178.5257,178.6881,3136.0
2021-02-04 10:50:00,198.04,198.33,197.81,197.81,5766.0,178.652,178.9136,178.4445,178.4445,5766.0
2021-02-04 10:55:00,197.9,197.96,197.79,197.84,4008.0,178.5257,178.5798,178.4264,178.4716,4008.0
2021-02-04 11:00:00,197.88,198.46,197.88,198.43,7933.0,178.5076,179.0309,178.5076,179.0038,7933.0
2021-02-04 11:05:00,198.5,198.73,198.46,198.49,3533.0,179.0669,179.2744,179.0309,179.0579,3533.0
2021-02-04 11:10:00,198.53,198.59,198.21,198.44,6484.0,179.094,179.1481,178.8053,179.0128,6484.0
2021-02-04 11:15:00,198.46,198.53,198.26,198.41,5405.0,179.0309,179.094,178.8504,178.9858,5405.0
2021-02-04 11:20:00,198.48,198.58,198.1,198.24,6703.0,179.0489,179.1391,178.7061,178.8324,6703.0
2021-02-04 11:25:00,198.18,198.25,198.08,198.19,4727.0,178.7783,178.8414,178.6881,178.7873,4727.0
2021-02-04 11:30:00,198.1,198.22,197.98,198.22,6729.0,178.7061,178.8144,178.5978,178.8144,6729.0
2021-02-04 11:35:00,198.28,198.3,198.09,198.09,2629.0,178.8685,178.8865,178.6971,178.6971,2629.0
2021-02-04 11:40:00,198.19,198.27,198.0,198.0,2188.0,178.7873,178.8595,178.6159,178.6159,2188.0
2021-02-04 11:45:00,198.07,198.45,198.06,198.45,1600.0,178.679,179.0218,178.67,179.0218,1600.0
2021-02-04 11:50:00,198.45,198.45,197.92,197.92,5117.0,179.0218,179.0218,178.5437,178.5437,5117.0
2021-02-04 11:55:00,197.97,197.97,197.88,197.97,2954.0,178.5888,178.5888,178.5076,178.5888,2954.0
2021-02-04 12:00:00,198.04,198.22,198.01,198.19,4464.0,178.652,178.8144,178.6249,178.7873,4464.0
2021-02-04 12:05:00,198.19,198.22,197.86,197.91,22465.0,178.7873,178.8144,178.4896,178.5347,22465.0
2021-02-04 12:10:00,197.92,198.0,197.8,197.93,11459.0,178.5437,178.6159,178.4355,178.5527,11459.0
2021-02-04 12:15:00,197.95,198.0,197.81,197.86,7448.0,178.5708,178.6159,178.4445,178.4896,7448.0
2021-02-04 12:20:00,197.81,197.94,197.79,197.87,18073.0,178.4445,178.5618,178.4264,178.4986,18073.0
2021-02-04 12:25:00,197.93,198.21,197.83,198.21,10426.0,178.5527,178.8053,178.4625,178.8053,10426.0
2021-02-04 12:30:00,198.24,198.28,198.17,198.24,3928.0,178.8324,178.8685,178.7692,178.8324,3928.0
2021-02-04 12:35:00,198.14,198.24,197.94,197.94,3266.0,178.7422,178.8324,178.5618,178.5618,3266.0
2021-02-04 12:40:00,197.96,198.03,197.95,198.0,2789.0,178.5798,178.643,178.5708,178.6159,2789.0
2021-02-04 12:45:00,197.93,198.11,197.93,198.09,4713.0,178.5527,178.7151,178.5527,178.6971,4713.0
2021-02-04 12:50:00,198.09,198.14,197.98,198.01,2961.0,178.6971,178.7422,178.5978,178.6249,2961.0
2021-02-04 12:55:00,198.0,198.22,197.99,198.14,7928.0,178.6159,178.8144,178.6069,178.7422,7928.0
2021-02-04 13:00:00,198.06,198.14,197.83,197.83,3114.0,178.67,178.7422,178.4625,178.4625,3114.0
2021-02-04 13:05:00,197.94,198.0,197.79,197.88,2393.0,178.5618,178.6159,178.4264,178.5076,2393.0
2021-02-04 13:10:00,197.88,197.95,197.79,197.95,5630.0,178.5076,178.5708,178.4264,178.5708,5630.0
2021-02-04 13:15:00,197.89,198.03,197.82,197.88,5034.0,178.5167,178.643,178.4535,178.5076,5034.0
2021-02-04 13:20:00,197.93,197.98,197.83,197.91,5203.0,178.5527,178.5978,178.4625,178.5347,5203.0
2021-02-04 13:25:00,197.9,198.07,197.85,198.06,4267.0,178.5257,178.679,178.4806,178.67,4267.0
2021-02-04 13:30:00,198.09,198.32,198.05,198.32,7366.0,178.6971,178.9046,178.661,178.9046,7366.0
2021-02-04 13:35:00,198.25,198.3,198.19,198.25,3053.0,178.8414,178.8865,178.7873,178.8414,3053.0
2021-02-04 13:40:00,198.24,198.39,198.22,198.33,3612.0,178.8324,178.9677,178.8144,178.9136,3612.0
2021-02-04 13:45:00,198.33,198.35,198.0,198.06,6828.0,178.9136,178.9316,178.6159,178.67,6828.0
2021-02-04 13:50:00,198.03,198.12,197.9,198.05,6754.0,178.643,178.7241,178.5257,178.661,6754.0
2021-02-04 13:55:00,198.09,198.09,197.94,198.06,3792.0,178.6971,178.6971,178.5618,178.67,3792.0
2021-02-04 14:00:00,197.99,198.08,197.93,198.05,9088.0,178.6069,178.6881,178.5527,178.661,9088.0
2021-02-04 14:05:00,198.01,198.13,197.88,198.1,3796.0,178.6249,178.7332,178.5076,178.7061,3796.0
2021-02-04 14:10:00,198.04,198.1,197.7,197.77,4667.0,178.652,178.7061,178.3453,178.4084,4667.0
2021-02-04 14:15:00,197.76,197.96,197.66,197.96,5389.0,178.3994,178.5798,178.3092,178.5798,5389.0
2021-02-04 14:20:00,197.93,197.93,197.65,197.69,3769.0,178.5527,178.5527,178.3002,178.3362,3769.0
2021-02-04 14:25:00,197.69,197.89,197.64,197.83,3955.0,178.3362,178.5167,178.2911,178.4625,3955.0
2021-02-04 14:30:00,197.85,198.01,197.84,197.96,5946.0,178.4806,178.6249,178.4716,178.5798,5946.0
2021-02-04 14:35:00,197.99,197.99,197.85,197.91,10744.0,178.6069,178.6069,178.4806,178.5347,10744.0
2021-02-04 14:40:00,197.97,197.98,197.88,197.94,7582.0,178.5888,178.5978,178.5076,178.5618,7582.0
2021-02-04 14:45:00,197.9,197.93,197.66,197.77,7538.0,178.5257,178.5527,178.3092,178.4084,7538.0
2021-02-04 14:50:00,197.81,197.87,197.73,197.75,6474.0,178.4445,178.4986,178.3723,178.3904,6474.0
2021-02-04 14:55:00,197.73,197.9,197.72,197.86,5719.0,178.3723,178.5257,178.3633,178.4896,5719.0
2021-02-04 15:00:00,197.9,197.9,197.56,197.56,9622.0,178.5257,178.5257,178.219,178.219,9622.0
2021-02-04 15:05:00,197.58,197.58,197.45,197.55,8921.0,178.237,178.237,178.1197,178.2099,8921.0
2021-02-04 15:10:00,197.49,197.55,197.15,197.19,8242.0,178.1558,178.2099,177.8491,177.8852,8242.0
2021-02-04 15:15:00,197.2,197.27,197.14,197.16,11690.0,177.8942,177.9574,177.8401,177.8581,11690.0
2021-02-04 15:20:00,197.15,197.26,197.15,197.26,9591.0,177.8491,177.9483,177.8491,177.9483,9591.0
2021-02-04 15:25:00,197.24,197.35,197.09,197.16,9927.0,177.9303,178.0295,177.795,177.8581,9927.0
2021-02-04 15:30:00,197.1,197.1,196.79,197.0,14638.0,177.804,177.804,177.5243,177.7138,14638.0
2021-02-04 15:35:00,196.98,197.06,196.79,197.06,13975.0,177.6957,177.7679,177.5243,177.7679,13975.0
2021-02-04 15:40:00,197.02,197.08,196.88,196.97,18904.0,177.7318,177.786,177.6055,177.6867,18904.0
2021-02-04 15:45:00,196.96,197.01,196.76,196.97,61737.0,177.6777,177.7228,177.4973,177.6867,61737.0
2021-02-04 15:50:00,196.94,197.17,196.81,197.17,31922.0,177.6597,177.8671,177.5424,177.8671,31922.0
2021-02-04 15:55:00,197.13,197.56,197.01,197.08,76721.0,177.8311,178.219,177.7228,177.786,76721.0
2021-02-05 09:30:00,198.27,201.72,198.27,200.13,26989.0,178.8595,181.9717,178.8595,180.5374,26989.0
2021-02-05 09:35:00,200.45,200.47,198.77,199.12,18590.0,180.826,180.8441,179.3105,179.6262,18590.0
2021-02-05 09:40:00,198.89,199.3,198.34,198.99,36841.0,179.4188,179.7886,178.9226,179.509,36841.0
2021-02-05 09:45:00,198.93,199.75,198.38,199.21,69329.0,179.4548,180.1946,178.9587,179.7074,69329.0
2021-02-05 09:50:00,199.21,199.43,198.59,198.81,10412.0,179.7074,179.9059,179.1481,179.3466,10412.0
2021-02-05 09:55:00,198.37,199.38,198.32,199.19,75462.0,178.9497,179.8608,178.9046,179.6894,75462.0
2021-02-05 10:00:00,199.25,199.25,198.31,198.4,12145.0,179.7435,179.7435,178.8955,178.9767,12145.0
2021-02-05 10:05:00,198.37,199.12,198.36,198.85,10243.0,178.9497,179.6262,178.9406,179.3827,10243.0
2021-02-05 10:10:00,198.84,198.85,198.14,198.7,11657.0,179.3737,179.3827,178.7422,179.2474,11657.0
2021-02-05 10:15:00,198.66,199.54,198.53,199.53,14097.0,179.2113,180.0051,179.094,179.9961,14097.0
2021-02-05 10:20:00,199.55,199.87,199.32,199.33,10231.0,180.0141,180.3028,179.8067,179.8157,10231.0
2021-02-05 10:25:00,199.46,199.51,198.91,199.22,10058.0,179.933,179.9781,179.4368,179.7165,10058.0
2021-02-05 10:30:00,199.33,200.57,199.32,200.56,8605.0,179.8157,180.9343,179.8067,180.9253,8605.0
2021-02-05 10:35:00,200.37,200.45,199.93,200.31,13687.0,180.7539,180.826,180.3569,180.6997,13687.0
2021-02-05 10:40:00,200.28,201.08,200.26,200.94,12170.0,180.6727,181.3944,180.6546,181.2681,12170.0
2021-02-05 10:45:00,200.94,201.53,200.9,201.0,9799.0,181.2681,181.8003,181.232,181.3222,9799.0
2021-02-05 10:50:00,201.0,201.1,200.47,200.78,10413.0,181.3222,181.4124,180.8441,181.1237,10413.0
2021-02-05 10:55:00,200.9,201.15,200.59,200.62,12668.0,181.232,181.4575,180.9523,180.9794,12668.0
2021-02-05 11:00:00,200.72,201.02,200.57,200.62,6162.0,181.0696,181.3402,180.9343,180.9794,6162.0
2021-02-05 11:05:00,200.69,200.79,200.3,200.3,11431.0,181.0425,181.1328,180.6907,180.6907,11431.0
2021-02-05 11:10:00,200.23,200.55,200.17,200.55,5587.0,180.6276,180.9162,180.5734,180.9162,5587.0
2021-02-05 11:15:00,200.54,200.59,200.15,200.58,4465.0,180.9072,180.9523,180.5554,180.9433,4465.0
2021-02-05 11:20:00,200.53,201.1,200.49,201.1,26256.0,180.8982,181.4124,180.8621,181.4124,26256.0
2021-02-05 11:25:00,201.12,201.4,200.95,201.15,69589.0,181.4304,181.683,181.2771,181.4575,69589.0
2021-02-05 11:30:00,201.19,201.35,201.01,201.01,11917.0,181.4936,181.6379,181.3312,181.3312,11917.0
2021-02-05 11:35:00,201.09,201.11,200.54,200.83,8154.0,181.4034,181.4214,180.9072,181.1688,8154.0
2021-02-05 11:40:00,200.93,201.08,200.67,201.08,6688.0,181.259,181.3944,181.0245,181.3944,6688.0
2021-02-05 11:45:00,201.01,201.26,200.9,201.01,4827.0,181.3312,181.5567,181.232,181.3312,4827.0
2021-02-05 11:50:00,201.02,201.53,200.91,201.09,8567.0,181.3402,181.8003,181.241,181.4034,8567.0
2021-02-05 11:55:00,201.08,201.25,200.88,201.07,5463.0,181.3944,181.5477,181.2139,181.3853,5463.0
2021-02-05 12:00:00,201.0,201.16,200.83,200.89,6211.0,181.3222,181.4665,181.1688,181.223,6211.0
2021-02-05 12:05:00,200.83,201.28,200.83,201.18,6214.0,181.1688,181.5748,181.1688,181.4846,6214.0
2021-02-05 12:10:00,201.12,201.22,200.98,201.01,6171.0,181.4304,181.5207,181.3042,181.3312,6171.0
2021-02-05 12:15:00,201.12,201.52,201.12,201.48,6304.0,181.4304,181.7913,181.4304,181.7552,6304.0
2021-02-05 12:20:00,201.39,201.97,201.39,201.55,22265.0,181.674,182.1972,181.674,181.8183,22265.0
2021-02-05 12:25:00,201.55,201.64,201.41,201.42,8381.0,181.8183,181.8995,181.6921,181.7011,8381.0
2021-02-05 12:30:00,201.42,201.67,201.4,201.59,6476.0,181.7011,181.9266,181.683,181.8544,6476.0
2021-02-05 12:35:00,201.69,201.76,201.52,201.63,4671.0,181.9446,182.0078,181.7913,181.8905,4671.0
2021-02-05 12:40:00,201.6,201.83,201.39,201.83,8210.0,181.8635,182.0709,181.674,182.0709,8210.0
2021-02-05 12:45:00,201.83,201.83,201.58,201.74,7296.0,182.0709,182.0709,181.8454,181.9897,7296.0
2021-02-05 12:50:00,201.68,201.7,201.52,201.69,8122.0,181.9356,181.9537,181.7913,181.9446,8122.0
2021-02-05 12:55:00,201.67,201.82,201.52,201.81,6327.0,181.9266,182.0619,181.7913,182.0529,6327.0
2021-02-05 13:00:00,201.86,202.13,201.86,202.06,10197.0,182.098,182.3416,182.098,182.2784,10197.0
2021-02-05 13:05:00,202.11,202.11,201.59,201.65,7787.0,182.3235,182.3235,181.8544,181.9086,7787.0
2021-02-05 13:10:00,201.64,202.02,201.59,202.02,10742.0,181.8995,182.2423,181.8544,182.2423,10742.0
2021-02-05 13:15:00,202.02,202.29,201.91,202.14,8113.0,182.2423,182.4859,182.1431,182.3506,8113.0
2021-02-05 13:20:00,202.22,202.22,201.61,201.65,12730.0,182.4228,182.4228,181.8725,181.9086,12730.0
2021-02-05 13:25:00,201.71,201.9,201.64,201.69,7137.0,181.9627,182.1341,181.8995,181.9446,7137.0
2021-02-05 13:30:00,201.69,201.94,201.6,201.86,7211.0,181.9446,182.1702,181.8635,182.098,7211.0
2021-02-05 13:35:00,201.86,202.05,201.82,201.96,7998.0,182.098,182.2694,182.0619,182.1882,7998.0
2021-02-05 13:40:00,201.99,201.99,201.82,201.91,8293.0,182.2153,182.2153,182.0619,182.1431,8293.0
2021-02-05 13:45:00,201.95,202.0,201.73,201.86,17895.0,182.1792,182.2243,181.9807,182.098,17895.0
2021-02-05 13:50:00,201.86,202.2,201.8,202.09,13979.0,182.098,182.4047,182.0439,182.3055,13979.0
2021-02-05 13:55:00,202.14,202.35,202.09,202.09,8813.0,182.3506,182.54,182.3055,182.3055,8813.0
2021-02-05 14:00:00,202.09,202.23,201.92,202.14,16453.0,182.3055,182.4318,182.1521,182.3506,16453.0
2021-02-05 14:05:00,202.12,202.19,201.58,201.65,6358.0,182.3325,182.3957,181.8454,181.9086,6358.0
2021-02-05 14:10:00,201.63,201.89,201.46,201.67,16084.0,181.8905,182.1251,181.7372,181.9266,16084.0
2021-02-05 14:15:00,201.64,201.86,201.54,201.59,5923.0,181.8995,182.098,181.8093,181.8544,5923.0
2021-02-05 14:20:00,201.62,201.72,201.47,201.67,7879.0,181.8815,181.9717,181.7462,181.9266,7879.0
2021-02-05 14:25:00,201.61,201.84,201.59,201.81,8241.0,181.8725,182.08,181.8544,182.0529,8241.0
2021-02-05 14:30:00,201.81,201.81,201.57,201.73,9763.0,182.0529,182.0529,181.8364,181.9807,9763.0
2021-02-05 14:35:00,201.72,201.8,201.68,201.8,8610.0,181.9717,182.0439,181.9356,182.0439,8610.0
2021-02-05 14:40:00,201.83,201.9,201.72,201.9,11075.0,182.0709,182.1341,181.9717,182.1341,11075.0
2021-02-05 14:45:00,201.91,202.16,201.87,202.01,15177.0,182.1431,182.3686,182.107,182.2333,15177.0
2021-02-05 14:50:00,201.92,201.99,201.82,201.99,12879.0,182.1521,182.2153,182.0619,182.2153,12879.0
2021-02-05 14:55:00,201.96,202.13,201.96,202.04,22841.0,182.1882,182.3416,182.1882,182.2604,22841.0
2021-02-05 15:00:00,202.01,202.01,200.78,200.88,25720.0,182.2333,182.2333,181.1237,181.2139,25720.0
2021-02-05 15:05:00,200.83,201.03,200.75,201.03,16376.0,181.1688,181.3493,181.0967,181.3493,16376.0
2021-02-05 15:10:00,201.09,201.72,201.09,201.72,8866.0,181.4034,181.9717,181.4034,181.9717,8866.0
2021-02-05 15:15:00,201.67,201.8,201.55,201.75,34922.0,181.9266,182.0439,181.8183,181.9988,34922.0
2021-02-05 15:20:00,201.72,201.98,201.71,201.95,47803.0,181.9717,182.2063,181.9627,182.1792,47803.0
2021-02-05 15:25:00,201.93,202.09,201.88,201.91,9339.0,182.1611,182.3055,182.116,182.1431,9339.0
2021-02-05 15:30:00,201.97,202.18,201.89,202.12,17252.0,182.1972,182.3867,182.1251,182.3325,17252.0
2021-02-05 15:35:00,202.12,202.16,201.92,202.15,17156.0,182.3325,182.3686,182.1521,182.3596,17156.0
2021-02-05 15:40:00,202.09,202.28,201.95,202.1,24933.0,182.3055,182.4769,182.1792,182.3145,24933.0
2021-02-05 15:45:00,202.06,202.17,201.67,201.73,21209.0,182.2784,182.3776,181.9266,181.9807,21209.0
2021-02-05 15:50:00,201.64,201.93,201.6,201.9,36978.0,181.8995,182.1611,181.8635,182.1341,36978.0
2021-02-05 15:55:00,201.93,202.4,201.91,202.06,83471.0,182.1611,182.5851,182.1431,182.2784,83471.0
2021-02-08 09:30:00,203.0,203.62,202.55,202.55,29724.0,183.1264,183.6857,182.7204,182.7204,29724.0
2021-02-08 09:35:00,202.43,204.0,202.24,204.0,24677.0,182.6122,184.0285,182.4408,184.0285,24677.0
2021-02-08 09:40:00,204.14,204.97,203.47,204.97,29144.0,184.1548,184.9035,183.5504,184.9035,29144.0
2021-02-08 09:45:00,204.97,205.0,204.32,204.79,12251.0,184.9035,184.9306,184.3172,184.7412,12251.0
2021-02-08 09:50:00,204.74,204.74,204.11,204.59,15844.0,184.696,184.696,184.1277,184.5607,15844.0
2021-02-08 09:55:00,204.85,205.17,204.55,205.06,16845.0,184.7953,185.084,184.5246,184.9847,16845.0
2021-02-08 10:00:00,205.03,205.38,204.86,205.05,7294.0,184.9577,185.2734,184.8043,184.9757,7294.0
2021-02-08 10:05:00,205.0,205.12,204.37,204.54,8871.0,184.9306,185.0388,184.3623,184.5156,8871.0
2021-02-08 10:10:00,204.43,204.79,204.43,204.79,8985.0,184.4164,184.7412,184.4164,184.7412,8985.0
2021-02-08 10:15:00,204.83,205.01,204.42,204.51,3400.0,184.7772,184.9396,184.4074,184.4886,3400.0
2021-02-08 10:20:00,204.57,204.75,204.41,204.42,6885.0,184.5427,184.7051,184.3984,184.4074,6885.0
2021-02-08 10:25:00,204.3,204.8,204.25,204.67,7920.0,184.2991,184.7502,184.254,184.6329,7920.0
2021-02-08 10:30:00,204.7,204.73,204.47,204.5,4220.0,184.66,184.687,184.4525,184.4795,4220.0
2021-02-08 10:35:00,204.43,204.5,204.25,204.4,19273.0,184.4164,184.4795,184.254,184.3893,19273.0
2021-02-08 10:40:00,204.43,204.54,204.26,204.48,8058.0,184.4164,184.5156,184.263,184.4615,8058.0
2021-02-08 10:45:00,204.42,204.6,204.24,204.3,14781.0,184.4074,184.5698,184.245,184.2991,14781.0
2021-02-08 10:50:00,204.3,204.34,203.95,203.95,15942.0,184.2991,184.3352,183.9834,183.9834,15942.0
2021-02-08 10:55:00,203.63,204.1,203.59,203.96,13882.0,183.6947,184.1187,183.6586,183.9924,13882.0
2021-02-08 11:00:00,203.88,203.95,203.65,203.9,9654.0,183.9202,183.9834,183.7128,183.9383,9654.0
2021-02-08 11:05:00,203.92,204.11,203.65,203.95,11403.0,183.9563,184.1277,183.7128,183.9834,11403.0
2021-02-08 11:10:00,203.95,204.06,203.7,204.03,21273.0,183.9834,184.0826,183.7579,184.0556,21273.0
2021-02-08 11:15:00,203.96,204.04,203.66,203.84,12661.0,183.9924,184.0646,183.7218,183.8842,12661.0
2021-02-08 11:20:00,203.68,203.92,203.17,203.26,6973.0,183.7398,183.9563,183.2798,183.3609,6973.0
2021-02-08 11:25:00,203.19,203.32,202.9,203.25,8041.0,183.2978,183.4151,183.0362,183.3519,8041.0
2021-02-08 11:30:00,203.13,203.41,203.13,203.26,5673.0,183.2437,183.4963,183.2437,183.3609,5673.0
2021-02-08 11:35:00,203.24,203.28,203.01,203.27,6039.0,183.3429,183.379,183.1354,183.37,6039.0
2021-02-08 11:40:00,203.27,203.48,203.1,203.36,6975.0,183.37,183.5594,183.2166,183.4511,6975.0
2021-02-08 11:45:00,203.37,203.85,203.36,203.63,8003.0,183.4602,183.8932,183.4511,183.6947,8003.0
2021-02-08 11:50:00,203.8,203.84,203.61,203.67,3272.0,183.8481,183.8842,183.6767,183.7308,3272.0
2021-02-08 11:55:00,203.72,203.74,203.43,203.55,8363.0,183.7759,183.7939,183.5143,183.6225,8363.0
2021-02-08 12:00:00,203.58,203.59,203.24,203.28,9200.0,183.6496,183.6586,183.3429,183.379,9200.0
2021-02-08 12:05:00,203.31,203.65,203.3,203.58,5060.0,183.406,183.7128,183.397,183.6496,5060.0
2021-02-08 12:10:00,203.58,203.65,203.57,203.59,1426.0,183.6496,183.7128,183.6406,183.6586,1426.0
2021-02-08 12:15:00,203.64,203.71,203.53,203.6,3746.0,183.7037,183.7669,183.6045,183.6677,3746.0
2021-02-08 12:20:00,203.59,203.64,203.46,203.49,3770.0,183.6586,183.7037,183.5414,183.5684,3770.0
2021-02-08 12:25:00,203.48,203.57,203.42,203.57,5380.0,183.5594,183.6406,183.5053,183.6406,5380.0
2021-02-08 12:30:00,203.56,203.56,203.47,203.48,2469.0,183.6316,183.6316,183.5504,183.5594,2469.0
2021-02-08 12:35:00,203.42,203.63,203.4,203.57,7242.0,183.5053,183.6947,183.4872,183.6406,7242.0
2021-02-08 12:40:00,203.6,203.6,203.47,203.54,1037.0,183.6677,183.6677,183.5504,183.6135,1037.0
2021-02-08 12:45:00,203.56,203.57,203.31,203.31,2804.0,183.6316,183.6406,183.406,183.406,2804.0
2021-02-08 12:50:00,203.35,203.42,203.14,203.37,5036.0,183.4421,183.5053,183.2527,183.4602,5036.0
2021-02-08 12:55:00,203.25,203.3,203.02,203.11,2815.0,183.3519,183.397,183.1444,183.2256,2815.0
2021-02-08 13:00:00,203.08,203.22,203.08,203.15,4672.0,183.1986,183.3249,183.1986,183.2617,4672.0
2021-02-08 13:05:00,203.15,203.37,203.13,203.32,4947.0,183.2617,183.4602,183.2437,183.4151,4947.0
2021-02-08 13:10:00,203.38,203.39,203.21,203.31,7220.0,183.4692,183.4782,183.3158,183.406,7220.0
2021-02-08 13:15:00,203.32,203.39,203.28,203.34,7314.0,183.4151,183.4782,183.379,183.4331,7314.0
2021-02-08 13:20:00,203.34,203.44,203.27,203.43,12653.0,183.4331,183.5233,183.37,183.5143,12653.0
2021-02-08 13:25:00,203.43,203.66,203.43,203.49,15137.0,183.5143,183.7218,183.5143,183.5684,15137.0
2021-02-08 13:30:00,203.45,203.65,203.45,203.65,5437.0,183.5323,183.7128,183.5323,183.7128,5437.0
2021-02-08 13:35:00,203.64,203.69,203.17,203.25,5858.0,183.7037,183.7488,183.2798,183.3519,5858.0
2021-02-08 13:40:00,203.21,203.35,203.2,203.29,5025.0,183.3158,183.4421,183.3068,183.388,5025.0
2021-02-08 13:45:00,203.27,203.28,203.04,203.14,5398.0,183.37,183.379,183.1625,183.2527,5398.0
2021-02-08 13:50:00,203.17,203.28,203.07,203.07,6871.0,183.2798,183.379,183.1895,183.1895,6871.0
2021-02-08 13:55:00,203.09,203.13,202.97,202.97,7306.0,183.2076,183.2437,183.0993,183.0993,7306.0
2021-02-08 14:00:00,202.92,203.1,202.9,203.03,7155.0,183.0542,183.2166,183.0362,183.1535,7155.0
2021-02-08 14:05:00,203.03,203.21,203.01,203.05,8490.0,183.1535,183.3158,183.1354,183.1715,8490.0
2021-02-08 14:10:00,202.99,203.05,202.87,202.98,3655.0,183.1174,183.1715,183.0091,183.1084,3655.0
2021-02-08 14:15:00,202.98,203.18,202.94,203.09,9691.0,183.1084,183.2888,183.0723,183.2076,9691.0
2021-02-08 14:20:00,203.09,203.2,203.02,203.06,4214.0,183.2076,183.3068,183.1444,183.1805,4214.0
2021-02-08 14:25:00,203.06,203.19,202.98,203.19,8690.0,183.1805,183.2978,183.1084,183.2978,8690.0
2021-02-08 14:30:00,203.2,203.3,203.16,203.24,5466.0,183.3068,183.397,183.2707,183.3429,5466.0
2021-02-08 14:35:00,203.24,203.28,203.07,203.08,3282.0,183.3429,183.379,183.1895,183.1986,3282.0
2021-02-08 14:40:00,203.11,203.13,203.07,203.1,4209.0,183.2256,183.2437,183.1895,183.2166,4209.0
2021-02-08 14:45:00,203.11,203.12,202.9,202.91,6879.0,183.2256,183.2346,183.0362,183.0452,6879.0
2021-02-08 14:50:00,202.81,202.88,202.78,202.84,6141.0,182.955,183.0181,182.9279,182.9821,6141.0
2021-02-08 14:55:00,202.84,203.0,202.84,202.91,9159.0,182.9821,183.1264,182.9821,183.0452,9159.0
2021-02-08 15:00:00,202.92,203.1,202.89,203.1,7845.0,183.0542,183.2166,183.0272,183.2166,7845.0
2021-02-08 15:05:00,203.13,203.18,202.93,203.1,10312.0,183.2437,183.2888,183.0632,183.2166,10312.0
2021-02-08 15:10:00,203.13,203.27,202.95,203.06,13141.0,183.2437,183.37,183.0813,183.1805,13141.0
2021-02-08 15:15:00,203.06,203.17,203.01,203.11,9574.0,183.1805,183.2798,183.1354,183.2256,9574.0
2021-02-08 15:20:00,203.08,203.29,203.08,203.15,7431.0,183.1986,183.388,183.1986,183.2617,7431.0
2021-02-08 15:25:00,203.15,203.35,203.09,203.34,6802.0,183.2617,183.4421,183.2076,183.4331,6802.0
2021-02-08 15:30:00,203.34,203.47,203.33,203.37,13547.0,183.4331,183.5504,183.4241,183.4602,13547.0
2021-02-08 15:35:00,203.38,203.53,203.22,203.47,15688.0,183.4692,183.6045,183.3249,183.5504,15688.0
2021-02-08 15:40:00,203.46,203.46,203.17,203.18,12477.0,183.5414,183.5414,183.2798,183.2888,12477.0
2021-02-08 15:45:00,203.16,203.56,203.16,203.53,21233.0,183.2707,183.6316,183.2707,183.6045,21233.0
2021-02-08 15:50:00,203.61,204.0,203.48,203.69,22742.0,183.6767,184.0285,183.5594,183.7488,22742.0
2021-02-08 15:55:00,203.66,204.28,203.62,204.28,74883.0,183.7218,184.2811,183.6857,184.2811,74883.0
2021-02-09 09:30:00,203.92,203.92,202.36,202.36,14817.0,183.9563,183.9563,182.549,182.549,14817.0
2021-02-09 09:35:00,203.0,203.0,202.35,202.77,3669.0,183.1264,183.1264,182.54,182.9189,3669.0
2021-02-09 09:40:00,202.77,202.77,202.33,202.33,20865.0,182.9189,182.9189,182.522,182.522,20865.0
2021-02-09 09:45:00,202.5,202.53,201.49,201.59,7393.0,182.6753,182.7024,181.7642,181.8544,7393.0
2021-02-09 09:50:00,201.56,201.82,201.25,201.82,5230.0,181.8274,182.0619,181.5477,182.0619,5230.0
2021-02-09 09:55:00,201.91,201.96,201.38,201.6,8846.0,182.1431,182.1882,181.665,181.8635,8846.0
2021-02-09 10:00:00,201.79,202.13,201.59,201.93,7545.0,182.0349,182.3416,181.8544,182.1611,7545.0
2021-02-09 10:05:00,201.93,202.36,201.88,202.23,5415.0,182.1611,182.549,182.116,182.4318,5415.0
2021-02-09 10:10:00,202.24,202.27,201.94,202.14,8030.0,182.4408,182.4679,182.1702,182.3506,8030.0
2021-02-09 10:15:00,202.14,202.61,202.13,202.44,7768.0,182.3506,182.7746,182.3416,182.6212,7768.0
2021-02-09 10:20:00,202.44,202.87,202.4,202.55,6769.0,182.6212,183.0091,182.5851,182.7204,6769.0
2021-02-09 10:25:00,202.6,202.79,202.47,202.59,5318.0,182.7656,182.937,182.6483,182.7565,5318.0
2021-02-09 10:30:00,202.72,202.73,202.32,202.32,9202.0,182.8738,182.8828,182.513,182.513,9202.0
2021-02-09 10:35:00,202.3,202.58,202.3,202.58,9735.0,182.4949,182.7475,182.4949,182.7475,9735.0
2021-02-09 10:40:00,202.58,202.76,202.54,202.56,3404.0,182.7475,182.9099,182.7114,182.7295,3404.0
2021-02-09 10:45:00,202.43,202.5,202.29,202.45,5548.0,182.6122,182.6753,182.4859,182.6302,5548.0
2021-02-09 10:50:00,202.46,202.7,202.44,202.6,4703.0,182.6393,182.8558,182.6212,182.7656,4703.0
2021-02-09 10:55:00,202.5,202.8,202.44,202.77,3500.0,182.6753,182.946,182.6212,182.9189,3500.0
2021-02-09 11:00:00,202.69,202.69,202.29,202.4,6254.0,182.8467,182.8467,182.4859,182.5851,6254.0
2021-02-09 11:05:00,202.35,202.52,202.34,202.5,5582.0,182.54,182.6934,182.531,182.6753,5582.0
2021-02-09 11:10:00,202.47,202.71,202.41,202.7,6801.0,182.6483,182.8648,182.5942,182.8558,6801.0
2021-02-09 11:15:00,202.7,203.0,202.67,202.92,4138.0,182.8558,183.1264,182.8287,183.0542,4138.0
2021-02-09 11:20:00,202.87,202.92,202.67,202.74,2203.0,183.0091,183.0542,182.8287,182.8918,2203.0
2021-02-09 11:25:00,202.78,203.06,202.78,202.89,3576.0,182.9279,183.1805,182.9279,183.0272,3576.0
2021-02-09 11:30:00,202.91,203.05,202.83,203.04,2463.0,183.0452,183.1715,182.973,183.1625,2463.0
2021-02-09 11:35:00,202.96,203.13,202.95,203.13,4459.0,183.0903,183.2437,183.0813,183.2437,4459.0
2021-02-09 11:40:00,203.08,203.27,202.9,203.21,13071.0,183.1986,183.37,183.0362,183.3158,13071.0
2021-02-09 11:45:00,203.3,203.39,203.0,203.13,3044.0,183.397,183.4782,183.1264,183.2437,3044.0
2021-02-09 11:50:00,203.2,203.38,203.13,203.38,4732.0,183.3068,183.4692,183.2437,183.4692,4732.0
2021-02-09 11:55:00,203.31,203.44,203.24,203.42,3547.0,183.406,183.5233,183.3429,183.5053,3547.0
2021-02-09 12:00:00,203.37,203.55,203.36,203.5,3870.0,183.4602,183.6225,183.4511,183.5774,3870.0
2021-02-09 12:05:00,203.48,203.8,203.42,203.8,2982.0,183.5594,183.8481,183.5053,183.8481,2982.0
2021-02-09 12:10:00,203.85,203.85,203.7,203.76,3995.0,183.8932,183.8932,183.7579,183.812,3995.0
2021-02-09 12:15:00,203.84,203.95,203.67,203.67,5413.0,183.8842,183.9834,183.7308,183.7308,5413.0
2021-02-09 12:20:00,203.59,203.63,203.49,203.49,1252.0,183.6586,183.6947,183.5684,183.5684,1252.0
2021-02-09 12:25:00,203.48,203.67,203.47,203.67,2121.0,183.5594,183.7308,183.5504,183.7308,2121.0
2021-02-09 12:30:00,203.62,203.89,203.56,203.68,6005.0,183.6857,183.9293,183.6316,183.7398,6005.0
2021-02-09 12:35:00,203.78,204.01,203.69,203.97,3406.0,183.83,184.0375,183.7488,184.0014,3406.0
2021-02-09 12:40:00,203.92,203.94,203.74,203.85,2373.0,183.9563,183.9744,183.7939,183.8932,2373.0
2021-02-09 12:45:00,203.9,203.95,203.76,203.86,2123.0,183.9383,183.9834,183.812,183.9022,2123.0
2021-02-09 12:50:00,203.91,204.05,203.82,204.0,4278.0,183.9473,184.0736,183.8661,184.0285,4278.0
2021-02-09 12:55:00,203.97,203.97,203.76,203.91,2427.0,184.0014,184.0014,183.812,183.9473,2427.0
2021-02-09 13:00:00,203.93,204.01,203.82,203.82,2525.0,183.9653,184.0375,183.8661,183.8661,2525.0
2021-02-09 13:05:00,203.69,203.78,203.5,203.6,2912.0,183.7488,183.83,183.5774,183.6677,2912.0
2021-02-09 13:10:00,203.56,203.72,203.53,203.61,1811.0,183.6316,183.7759,183.6045,183.6767,1811.0
2021-02-09 13:15:00,203.68,203.71,203.53,203.6,2133.0,183.7398,183.7669,183.6045,183.6677,2133.0
2021-02-09 13:20:00,203.61,203.78,203.46,203.78,2606.0,183.6767,183.83,183.5414,183.83,2606.0
2021-02-09 13:25:00,203.71,203.82,203.6,203.8,4056.0,183.7669,183.8661,183.6677,183.8481,4056.0
2021-02-09 13:30:00,203.79,203.94,203.68,203.84,2920.0,183.8391,183.9744,183.7398,183.8842,2920.0
2021-02-09 13:35:00,203.92,203.93,203.71,203.8,1132.0,183.9563,183.9653,183.7669,183.8481,1132.0
2021-02-09 13:40:00,203.78,203.9,203.69,203.89,3836.0,183.83,183.9383,183.7488,183.9293,3836.0
2021-02-09 13:45:00,203.85,203.93,203.74,203.93,2897.0,183.8932,183.9653,183.7939,183.9653,2897.0
2021-02-09 13:50:00,203.89,204.0,203.89,203.98,1000.0,183.9293,184.0285,183.9293,184.0105,1000.0
2021-02-09 13:55:00,204.0,204.16,203.94,204.14,2719.0,184.0285,184.1728,183.9744,184.1548,2719.0
2021-02-09 14:00:00,204.06,204.19,203.97,204.0,3460.0,184.0826,184.1999,184.0014,184.0285,3460.0
2021-02-09 14:05:00,204.08,204.21,203.97,204.08,3465.0,184.1007,184.2179,184.0014,184.1007,3465.0
2021-02-09 14:10:00,204.15,204.37,204.14,204.28,7619.0,184.1638,184.3623,184.1548,184.2811,7619.0
2021-02-09 14:15:00,204.3,204.31,204.21,204.28,3000.0,184.2991,184.3081,184.2179,184.2811,3000.0
2021-02-09 14:20:00,204.32,204.32,203.79,204.0,5963.0,184.3172,184.3172,183.8391,184.0285,5963.0
2021-02-09 14:25:00,204.0,204.17,203.92,204.02,4155.0,184.0285,184.1819,183.9563,184.0465,4155.0
2021-02-09 14:30:00,204.03,204.36,204.02,204.2,7676.0,184.0556,184.3532,184.0465,184.2089,7676.0
2021-02-09 14:35:00,204.26,204.26,203.95,203.96,1407.0,184.263,184.263,183.9834,183.9924,1407.0
2021-02-09 14:40:00,204.01,204.03,203.74,203.84,17004.0,184.0375,184.0556,183.7939,183.8842,17004.0
2021-02-09 14:45:00,203.77,203.91,203.66,203.91,4832.0,183.821,183.9473,183.7218,183.9473,4832.0
2021-02-09 14:50:00,203.91,204.1,203.91,204.01,3757.0,183.9473,184.1187,183.9473,184.0375,3757.0
2021-02-09 14:55:00,204.02,204.1,203.93,204.1,5026.0,184.0465,184.1187,183.9653,184.1187,5026.0
2021-02-09 15:00:00,204.07,204.24,203.94,203.94,5697.0,184.0916,184.245,183.9744,183.9744,5697.0
2021-02-09 15:05:00,203.98,204.04,203.85,203.85,1904.0,184.0105,184.0646,183.8932,183.8932,1904.0
2021-02-09 15:10:00,203.74,203.88,203.67,203.7,3209.0,183.7939,183.9202,183.7308,183.7579,3209.0
2021-02-09 15:15:00,203.65,203.65,203.39,203.46,7202.0,183.7128,183.7128,183.4782,183.5414,7202.0
2021-02-09 15:20:00,203.49,203.53,203.17,203.23,5582.0,183.5684,183.6045,183.2798,183.3339,5582.0
2021-02-09 15:25:00,203.17,203.46,203.17,203.3,6362.0,183.2798,183.5414,183.2798,183.397,6362.0
2021-02-09 15:30:00,203.25,203.31,203.04,203.08,9826.0,183.3519,183.406,183.1625,183.1986,9826.0
2021-02-09 15:35:00,203.1,203.28,203.08,203.17,11142.0,183.2166,183.379,183.1986,183.2798,11142.0
2021-02-09 15:40:00,203.14,203.5,203.11,203.5,13307.0,183.2527,183.5774,183.2256,183.5774,13307.0
2021-02-09 15:45:00,203.5,203.59,203.46,203.5,16716.0,183.5774,183.6586,183.5414,183.5774,16716.0
2021-02-09 15:50:00,203.5,203.56,203.19,203.47,22505.0,183.5774,183.6316,183.2978,183.5504,22505.0
2021-02-09 15:55:00,203.44,203.47,203.04,203.19,44086.0,183.5233,183.5504,183.1625,183.2978,44086.0
2021-02-10 09:30:00,204.34,204.7,203.67,204.26,13542.0,184.3352,184.66,183.7308,184.263,13542.0
2021-02-10 09:35:00,204.26,204.82,204.05,204.5,4185.0,184.263,184.7682,184.0736,184.4795,4185.0
2021-02-10 09:40:00,204.34,204.69,204.3,204.53,4167.0,184.3352,184.6509,184.2991,184.5066,4167.0
2021-02-10 09:45:00,204.47,204.95,204.14,204.95,3933.0,184.4525,184.8855,184.1548,184.8855,3933.0
2021-02-10 09:50:00,205.0,205.05,204.85,205.0,23382.0,184.9306,184.9757,184.7953,184.9306,23382.0
2021-02-10 09:55:00,204.96,205.03,204.82,204.97,19491.0,184.8945,184.9577,184.7682,184.9035,19491.0
2021-02-10 10:00:00,205.03,205.09,204.58,204.87,12039.0,184.9577,185.0118,184.5517,184.8133,12039.0
2021-02-10 10:05:00,204.87,204.96,204.75,204.91,10785.0,184.8133,184.8945,184.7051,184.8494,10785.0
2021-02-10 10:10:00,204.93,204.94,204.35,204.73,9133.0,184.8674,184.8765,184.3442,184.687,9133.0
2021-02-10 10:15:00,204.73,204.87,204.36,204.36,5481.0,184.687,184.8133,184.3532,184.3532,5481.0
2021-02-10 10:20:00,204.35,204.86,204.32,204.85,11678.0,184.3442,184.8043,184.3172,184.7953,11678.0
2021-02-10 10:25:00,204.88,204.99,204.6,204.75,19900.0,184.8223,184.9216,184.5698,184.7051,19900.0
2021-02-10 10:30:00,204.74,204.74,204.0,204.15,10080.0,184.696,184.696,184.0285,184.1638,10080.0
2021-02-10 10:35:00,204.1,204.26,203.97,204.0,12479.0,184.1187,184.263,184.0014,184.0285,12479.0
2021-02-10 10:40:00,204.0,204.08,203.19,203.23,12177.0,184.0285,184.1007,183.2978,183.3339,12177.0
2021-02-10 10:45:00,203.34,203.72,203.23,203.62,4062.0,183.4331,183.7759,183.3339,183.6857,4062.0
2021-02-10 10:50:00,203.57,203.87,203.57,203.86,2569.0,183.6406,183.9112,183.6406,183.9022,2569.0
2021-02-10 10:55:00,203.78,203.85,203.42,203.65,5368.0,183.83,183.8932,183.5053,183.7128,5368.0
2021-02-10 11:00:00,203.69,204.26,203.57,204.13,8437.0,183.7488,184.263,183.6406,184.1458,8437.0
2021-02-10 11:05:00,203.96,204.33,203.96,204.27,4213.0,183.9924,184.3262,183.9924,184.2721,4213.0
2021-02-10 11:10:00,204.26,204.4,204.12,204.22,16670.0,184.263,184.3893,184.1367,184.227,16670.0
2021-02-10 11:15:00,204.29,204.29,203.96,204.09,5880.0,184.2901,184.2901,183.9924,184.1097,5880.0
2021-02-10 11:20:00,204.12,204.13,203.94,204.0,5736.0,184.1367,184.1458,183.9744,184.0285,5736.0
2021-02-10 11:25:00,204.06,204.14,203.95,204.01,11787.0,184.0826,184.1548,183.9834,184.0375,11787.0
2021-02-10 11:30:00,204.06,204.15,203.92,204.13,16056.0,184.0826,184.1638,183.9563,184.1458,16056.0
2021-02-10 11:35:00,204.05,204.12,204.0,204.08,2928.0,184.0736,184.1367,184.0285,184.1007,2928.0
2021-02-10 11:40:00,204.02,204.1,203.98,204.04,3907.0,184.0465,184.1187,184.0105,184.0646,3907.0
2021-02-10 11:45:00,204.0,204.25,203.99,204.18,9494.0,184.0285,184.254,184.0195,184.1909,9494.0
2021-02-10 11:50:00,204.35,204.36,204.0,204.0,1832.0,184.3442,184.3532,184.0285,184.0285,1832.0
2021-02-10 11:55:00,204.06,204.18,204.05,204.16,1961.0,184.0826,184.1909,184.0736,184.1728,1961.0
2021-02-10 12:00:00,204.03,204.1,203.96,204.0,11206.0,184.0556,184.1187,183.9924,184.0285,11206.0
2021-02-10 12:05:00,204.0,204.11,203.97,204.03,12342.0,184.0285,184.1277,184.0014,184.0556,12342.0
2021-02-10 12:10:00,204.05,204.12,204.01,204.12,2512.0,184.0736,184.1367,184.0375,184.1367,2512.0
2021-02-10 12:15:00,204.05,204.12,203.99,204.06,15060.0,184.0736,184.1367,184.0195,184.0826,15060.0
2021-02-10 12:20:00,204.0,204.05,203.73,204.0,31423.0,184.0285,184.0736,183.7849,184.0285,31423.0
2021-02-10 12:25:00,204.0,204.0,203.68,203.91,22918.0,184.0285,184.0285,183.7398,183.9473,22918.0
2021-02-10 12:30:00,203.78,203.91,203.61,203.87,8224.0,183.83,183.9473,183.6767,183.9112,8224.0
2021-02-10 12:35:00,203.96,203.96,203.72,203.8,3617.0,183.9924,183.9924,183.7759,183.8481,3617.0
2021-02-10 12:40:00,203.89,203.9,203.78,203.78,1000.0,183.9293,183.9383,183.83,183.83,1000.0
2021-02-10 12:45:00,203.75,203.87,203.74,203.85,4304.0,183.803,183.9112,183.7939,183.8932,4304.0
2021-02-10 12:50:00,203.89,204.01,203.89,203.99,4022.0,183.9293,184.0375,183.9293,184.0195,4022.0
2021-02-10 12:55:00,204.07,204.19,204.07,204.12,2524.0,184.0916,184.1999,184.0916,184.1367,2524.0
2021-02-10 13:00:00,204.1,204.19,204.05,204.16,2425.0,184.1187,184.1999,184.0736,184.1728,2425.0
2021-02-10 13:05:00,204.17,204.25,204.1,204.2,2698.0,184.1819,184.254,184.1187,184.2089,2698.0
2021-02-10 13:10:00,204.19,204.6,204.14,204.52,6829.0,184.1999,184.5698,184.1548,184.4976,6829.0
2021-02-10 13:15:00,204.48,204.62,204.47,204.5,3850.0,184.4615,184.5878,184.4525,184.4795,3850.0
2021-02-10 13:20:00,204.56,204.69,204.49,204.57,4223.0,184.5337,184.6509,184.4705,184.5427,4223.0
2021-02-10 13:25:00,204.58,204.78,204.55,204.77,3501.0,184.5517,184.7321,184.5246,184.7231,3501.0
2021-02-10 13:30:00,204.68,205.09,204.68,205.05,9952.0,184.6419,185.0118,184.6419,184.9757,9952.0
2021-02-10 13:35:00,205.1,205.11,204.98,205.0,8818.0,185.0208,185.0298,184.9126,184.9306,8818.0
2021-02-10 13:40:00,205.0,205.06,204.94,204.98,12778.0,184.9306,184.9847,184.8765,184.9126,12778.0
2021-02-10 13:45:00,204.98,205.06,204.87,205.06,38394.0,184.9126,184.9847,184.8133,184.9847,38394.0
2021-02-10 13:50:00,204.98,205.08,204.97,205.04,13922.0,184.9126,185.0028,184.9035,184.9667,13922.0
2021-02-10 13:55:00,205.0,205.05,204.97,205.04,6248.0,184.9306,184.9757,184.9035,184.9667,6248.0
2021-02-10 14:00:00,205.03,205.27,204.97,205.0,15382.0,184.9577,185.1742,184.9035,184.9306,15382.0
2021-02-10 14:05:00,205.0,205.15,204.98,205.04,11949.0,184.9306,185.0659,184.9126,184.9667,11949.0
2021-02-10 14:10:00,205.0,205.08,204.95,205.0,8201.0,184.9306,185.0028,184.8855,184.9306,8201.0
2021-02-10 14:15:00,204.99,205.05,204.92,204.98,13177.0,184.9216,184.9757,184.8584,184.9126,13177.0
2021-02-10 14:20:00,205.0,205.05,204.92,205.03,18584.0,184.9306,184.9757,184.8584,184.9577,18584.0
2021-02-10 14:25:00,204.99,205.24,204.99,205.17,6922.0,184.9216,185.1471,184.9216,185.084,6922.0
2021-02-10 14:30:00,205.15,205.26,204.99,205.22,11524.0,185.0659,185.1651,184.9216,185.1291,11524.0
2021-02-10 14:35:00,205.18,205.23,205.09,205.12,5816.0,185.093,185.1381,185.0118,185.0388,5816.0
2021-02-10 14:40:00,205.22,205.22,204.92,205.03,9419.0,185.1291,185.1291,184.8584,184.9577,9419.0
2021-02-10 14:45:00,205.0,205.11,204.94,205.08,18205.0,184.9306,185.0298,184.8765,185.0028,18205.0
2021-02-10 14:50:00,205.01,205.13,204.98,205.0,11711.0,184.9396,185.0479,184.9126,184.9306,11711.0
2021-02-10 14:55:00,205.01,205.1,204.96,205.0,10861.0,184.9396,185.0208,184.8945,184.9306,10861.0
2021-02-10 15:00:00,205.05,205.14,205.03,205.07,8771.0,184.9757,185.0569,184.9577,184.9937,8771.0
2021-02-10 15:05:00,205.01,205.12,204.93,205.05,9577.0,184.9396,185.0388,184.8674,184.9757,9577.0
2021-02-10 15:10:00,205.08,205.11,204.95,205.01,16710.0,185.0028,185.0298,184.8855,184.9396,16710.0
2021-02-10 15:15:00,205.05,205.08,204.89,205.0,15697.0,184.9757,185.0028,184.8314,184.9306,15697.0
2021-02-10 15:20:00,205.0,205.07,204.66,204.81,15630.0,184.9306,184.9937,184.6239,184.7592,15630.0
2021-02-10 15:25:00,204.78,204.87,204.72,204.8,11047.0,184.7321,184.8133,184.678,184.7502,11047.0
2021-02-10 15:30:00,204.75,204.85,204.7,204.78,14098.0,184.7051,184.7953,184.66,184.7321,14098.0
2021-02-10 15:35:00,204.77,204.82,204.64,204.65,41390.0,184.7231,184.7682,184.6058,184.6149,41390.0
2021-02-10 15:40:00,204.75,204.84,204.62,204.71,19641.0,184.7051,184.7863,184.5878,184.669,19641.0
2021-02-10 15:45:00,204.72,204.96,204.71,204.78,16290.0,184.678,184.8945,184.669,184.7321,16290.0
2021-02-10 15:50:00,204.75,204.94,204.65,204.85,20351.0,184.7051,184.8765,184.6149,184.7953,20351.0
2021-02-10 15:55:00,204.82,205.15,204.55,204.89,75093.0,184.7682,185.0659,184.5246,184.8314,75093.0
2021-02-11 09:30:00,205.13,205.53,205.01,205.2,10674.0,185.0479,185.4087,184.9396,185.111,10674.0
2021-02-11 09:35:00,205.17,205.17,204.13,204.66,1522.0,185.084,185.084,184.1458,184.6239,1522.0
2021-02-11 09:40:00,204.48,204.48,204.0,204.01,1300.0,184.4615,184.4615,184.0285,184.0375,1300.0
2021-02-11 09:45:00,203.73,204.63,203.73,204.36,1600.0,183.7849,184.5968,183.7849,184.3532,1600.0
2021-02-11 09:50:00,204.27,204.27,203.13,203.25,1729.0,184.2721,184.2721,183.2437,183.3519,1729.0
2021-02-11 09:55:00,203.15,203.15,201.86,202.13,9123.0,183.2617,183.2617,182.098,182.3416,9123.0
2021-02-11 10:00:00,202.08,202.21,201.51,201.52,5079.0,182.2965,182.4137,181.7823,181.7913,5079.0
2021-02-11 10:05:00,201.54,202.16,201.54,202.16,8238.0,181.8093,182.3686,181.8093,182.3686,8238.0
2021-02-11 10:10:00,202.17,202.43,202.08,202.14,5432.0,182.3776,182.6122,182.2965,182.3506,5432.0
2021-02-11 10:15:00,202.09,202.19,201.95,202.12,2289.0,182.3055,182.3957,182.1792,182.3325,2289.0
2021-02-11 10:20:00,202.2,202.4,202.04,202.4,13909.0,182.4047,182.5851,182.2604,182.5851,13909.0
2021-02-11 10:25:00,202.33,202.33,201.87,202.06,3887.0,182.522,182.522,182.107,182.2784,3887.0
2021-02-11 10:30:00,202.06,202.08,201.41,201.41,5978.0,182.2784,182.2965,181.6921,181.6921,5978.0
2021-02-11 10:35:00,201.38,201.58,201.18,201.41,6433.0,181.665,181.8454,181.4846,181.6921,6433.0
2021-02-11 10:40:00,201.36,201.67,201.29,201.34,3605.0,181.6469,181.9266,181.5838,181.6289,3605.0
2021-02-11 10:45:00,201.37,201.4,200.96,201.03,4746.0,181.656,181.683,181.2861,181.3493,4746.0
2021-02-11 10:50:00,201.08,201.28,200.92,201.28,14122.0,181.3944,181.5748,181.25,181.5748,14122.0
2021-02-11 10:55:00,201.4,201.47,200.88,200.95,5210.0,181.683,181.7462,181.2139,181.2771,5210.0
2021-02-11 11:00:00,200.95,200.95,200.73,200.87,6880.0,181.2771,181.2771,181.0786,181.2049,6880.0
2021-02-11 11:05:00,200.85,201.09,200.83,201.06,5599.0,181.1869,181.4034,181.1688,181.3763,5599.0
2021-02-11 11:10:00,201.06,201.1,200.77,201.1,4358.0,181.3763,181.4124,181.1147,181.4124,4358.0
2021-02-11 11:15:00,201.0,201.39,200.84,201.14,4983.0,181.3222,181.674,181.1779,181.4485,4983.0
2021-02-11 11:20:00,201.08,201.23,201.0,201.11,3753.0,181.3944,181.5297,181.3222,181.4214,3753.0
2021-02-11 11:25:00,201.08,201.38,201.01,201.21,3130.0,181.3944,181.665,181.3312,181.5116,3130.0
2021-02-11 11:30:00,201.07,201.28,201.04,201.08,7196.0,181.3853,181.5748,181.3583,181.3944,7196.0
2021-02-11 11:35:00,201.11,201.18,200.79,201.06,5508.0,181.4214,181.4846,181.1328,181.3763,5508.0
2021-02-11 11:40:00,201.03,201.14,200.98,200.98,5586.0,181.3493,181.4485,181.3042,181.3042,5586.0
2021-02-11 11:45:00,200.88,201.07,200.79,201.06,2833.0,181.2139,181.3853,181.1328,181.3763,2833.0
2021-02-11 11:50:00,201.02,201.09,200.85,201.09,4608.0,181.3402,181.4034,181.1869,181.4034,4608.0
2021-02-11 11:55:00,201.09,201.09,200.73,200.77,5849.0,181.4034,181.4034,181.0786,181.1147,5849.0
2021-02-11 12:00:00,200.7,200.77,200.53,200.62,4108.0,181.0516,181.1147,180.8982,180.9794,4108.0
2021-02-11 12:05:00,200.61,200.71,200.1,200.1,7770.0,180.9704,181.0606,180.5103,180.5103,7770.0
2021-02-11 12:10:00,200.29,200.33,199.88,199.89,4778.0,180.6817,180.7178,180.3118,180.3209,4778.0
2021-02-11 12:15:00,199.97,200.04,199.67,199.7,6620.0,180.393,180.4562,180.1224,180.1495,6620.0
2021-02-11 12:20:00,199.8,199.92,199.62,199.92,9051.0,180.2397,180.3479,180.0773,180.3479,9051.0
2021-02-11 12:25:00,199.91,200.05,199.83,199.95,9076.0,180.3389,180.4652,180.2667,180.375,9076.0
2021-02-11 12:30:00,199.96,200.11,199.39,199.41,7526.0,180.384,180.5193,179.8698,179.8879,7526.0
2021-02-11 12:35:00,199.57,199.65,199.43,199.44,4000.0,180.0322,180.1044,179.9059,179.9149,4000.0
2021-02-11 12:40:00,199.51,199.51,198.76,198.85,3830.0,179.9781,179.9781,179.3015,179.3827,3830.0
2021-02-11 12:45:00,198.9,199.19,198.64,199.19,7192.0,179.4278,179.6894,179.1932,179.6894,7192.0
2021-02-11 12:50:00,199.31,199.31,198.85,199.13,4253.0,179.7976,179.7976,179.3827,179.6353,4253.0
2021-02-11 12:55:00,199.12,199.62,199.07,199.54,2816.0,179.6262,180.0773,179.5811,180.0051,2816.0
2021-02-11 13:00:00,199.46,199.46,199.16,199.3,5032.0,179.933,179.933,179.6623,179.7886,5032.0
2021-02-11 13:05:00,199.41,199.41,199.2,199.26,947.0,179.8879,179.8879,179.6984,179.7525,947.0
2021-02-11 13:10:00,199.34,199.38,199.14,199.38,3934.0,179.8247,179.8608,179.6443,179.8608,3934.0
2021-02-11 13:15:00,199.42,199.54,199.27,199.28,1743.0,179.8969,180.0051,179.7616,179.7706,1743.0
2021-02-11 13:20:00,199.42,199.94,199.29,199.9,5493.0,179.8969,180.366,179.7796,180.3299,5493.0
2021-02-11 13:25:00,199.84,199.84,199.58,199.63,1323.0,180.2758,180.2758,180.0412,180.0863,1323.0
2021-02-11 13:30:00,199.53,199.53,199.34,199.36,3611.0,179.9961,179.9961,179.8247,179.8427,3611.0
2021-02-11 13:35:00,199.34,199.39,199.24,199.28,4258.0,179.8247,179.8698,179.7345,179.7706,4258.0
2021-02-11 13:40:00,199.33,199.33,199.15,199.31,3801.0,179.8157,179.8157,179.6533,179.7976,3801.0
2021-02-11 13:45:00,199.2,199.2,199.05,199.05,2644.0,179.6984,179.6984,179.5631,179.5631,2644.0
2021-02-11 13:50:00,199.13,199.13,198.99,199.11,2249.0,179.6353,179.6353,179.509,179.6172,2249.0
2021-02-11 13:55:00,199.1,199.2,198.99,199.06,4529.0,179.6082,179.6984,179.509,179.5721,4529.0
2021-02-11 14:00:00,199.05,199.11,198.81,198.88,7393.0,179.5631,179.6172,179.3466,179.4097,7393.0
2021-02-11 14:05:00,198.92,199.1,198.88,198.92,2832.0,179.4458,179.6082,179.4097,179.4458,2832.0
2021-02-11 14:10:00,198.96,199.07,198.84,199.01,9896.0,179.4819,179.5811,179.3737,179.527,9896.0
2021-02-11 14:15:00,199.06,199.28,199.06,199.2,5497.0,179.5721,179.7706,179.5721,179.6984,5497.0
2021-02-11 14:20:00,199.18,199.41,199.04,199.21,4687.0,179.6804,179.8879,179.5541,179.7074,4687.0
2021-02-11 14:25:00,199.26,199.26,198.75,198.83,36098.0,179.7525,179.7525,179.2925,179.3646,36098.0
2021-02-11 14:30:00,198.84,199.05,198.83,199.03,6766.0,179.3737,179.5631,179.3646,179.5451,6766.0
2021-02-11 14:35:00,198.99,199.06,198.93,198.95,4407.0,179.509,179.5721,179.4548,179.4729,4407.0
2021-02-11 14:40:00,199.02,199.6,199.01,199.58,3170.0,179.536,180.0593,179.527,180.0412,3170.0
2021-02-11 14:45:00,199.64,199.67,199.56,199.67,1800.0,180.0953,180.1224,180.0232,180.1224,1800.0
2021-02-11 14:50:00,199.56,199.78,199.5,199.78,4302.0,180.0232,180.2216,179.969,180.2216,4302.0
2021-02-11 14:55:00,199.78,200.0,199.77,200.0,3836.0,180.2216,180.4201,180.2126,180.4201,3836.0
2021-02-11 15:00:00,199.92,200.2,199.91,200.2,6876.0,180.3479,180.6005,180.3389,180.6005,6876.0
2021-02-11 15:05:00,200.23,200.32,200.11,200.3,3469.0,180.6276,180.7088,180.5193,180.6907,3469.0
2021-02-11 15:10:00,200.29,200.55,200.22,200.41,5315.0,180.6817,180.9162,180.6186,180.79,5315.0
2021-02-11 15:15:00,200.36,200.39,200.05,200.2,4521.0,180.7448,180.7719,180.4652,180.6005,4521.0
2021-02-11 15:20:00,200.23,200.38,200.21,200.33,3003.0,180.6276,180.7629,180.6095,180.7178,3003.0
2021-02-11 15:25:00,200.39,200.39,200.05,200.07,3310.0,180.7719,180.7719,180.4652,180.4832,3310.0
2021-02-11 15:30:00,200.08,200.2,199.97,200.12,5632.0,180.4923,180.6005,180.393,180.5283,5632.0
2021-02-11 15:35:00,200.12,200.15,199.98,200.05,8680.0,180.5283,180.5554,180.402,180.4652,8680.0
2021-02-11 15:40:00,200.06,200.35,200.02,200.35,13351.0,180.4742,180.7358,180.4381,180.7358,13351.0
2021-02-11 15:45:00,200.33,200.74,200.32,200.43,15930.0,180.7178,181.0876,180.7088,180.808,15930.0
2021-02-11 15:50:00,200.52,200.62,200.39,200.56,20463.0,180.8892,180.9794,180.7719,180.9253,20463.0
2021-02-11 15:55:00,200.56,200.97,200.3,200.94,46923.0,180.9253,181.2951,180.6907,181.2681,46923.0
2021-02-12 09:30:00,200.12,201.59,200.04,201.58,11678.0,180.5283,181.8544,180.4562,181.8454,11678.0
2021-02-12 09:35:00,201.24,201.81,200.62,200.62,5527.0,181.5387,182.0529,180.9794,180.9794,5527.0
2021-02-12 09:40:00,200.64,200.77,200.15,200.17,2318.0,180.9974,181.1147,180.5554,180.5734,2318.0
2021-02-12 09:45:00,200.31,200.63,200.0,200.0,3478.0,180.6997,180.9884,180.4201,180.4201,3478.0
2021-02-12 09:50:00,199.8,200.31,199.67,200.24,2756.0,180.2397,180.6997,180.1224,180.6366,2756.0
2021-02-12 09:55:00,200.24,200.29,199.78,199.78,2294.0,180.6366,180.6817,180.2216,180.2216,2294.0
2021-02-12 10:00:00,199.97,199.97,199.53,199.7,3400.0,180.393,180.393,179.9961,180.1495,3400.0
2021-02-12 10:05:00,199.62,199.62,199.08,199.11,6986.0,180.0773,180.0773,179.5902,179.6172,6986.0
2021-02-12 10:10:00,199.14,199.17,198.82,199.02,158395.0,179.6443,179.6713,179.3556,179.536,158395.0
2021-02-12 10:15:00,199.05,199.19,198.94,199.0,2670.0,179.5631,179.6894,179.4639,179.518,2670.0
2021-02-12 10:20:00,198.96,199.32,198.82,198.98,13997.0,179.4819,179.8067,179.3556,179.4999,13997.0
2021-02-12 10:25:00,198.99,199.15,198.89,199.02,9717.0,179.509,179.6533,179.4188,179.536,9717.0
2021-02-12 10:30:00,199.02,199.07,198.67,198.98,15936.0,179.536,179.5811,179.2203,179.4999,15936.0
2021-02-12 10:35:00,199.12,199.33,199.12,199.27,6380.0,179.6262,179.8157,179.6262,179.7616,6380.0
2021-02-12 10:40:00,199.27,199.44,199.15,199.28,6382.0,179.7616,179.9149,179.6533,179.7706,6382.0
2021-02-12 10:45:00,199.33,199.34,198.74,199.12,70459.0,179.8157,179.8247,179.2834,179.6262,70459.0
2021-02-12 10:50:00,199.06,199.17,198.44,198.44,15295.0,179.5721,179.6713,179.0128,179.0128,15295.0
2021-02-12 10:55:00,198.62,198.62,198.24,198.24,11858.0,179.1752,179.1752,178.8324,178.8324,11858.0
2021-02-12 11:00:00,198.3,198.49,198.06,198.06,4100.0,178.8865,179.0579,178.67,178.67,4100.0
2021-02-12 11:05:00,198.05,198.13,197.87,198.0,6981.0,178.661,178.7332,178.4986,178.6159,6981.0
2021-02-12 11:10:00,197.95,198.01,197.59,198.0,11810.0,178.5708,178.6249,178.246,178.6159,11810.0
2021-02-12 11:15:00,197.91,198.03,197.8,197.81,3241.0,178.5347,178.643,178.4355,178.4445,3241.0
2021-02-12 11:20:00,197.91,197.91,197.56,197.56,3957.0,178.5347,178.5347,178.219,178.219,3957.0
2021-02-12 11:25:00,197.55,197.73,197.42,197.59,2950.0,178.2099,178.3723,178.0927,178.246,2950.0
2021-02-12 11:30:00,197.68,197.85,197.68,197.85,2347.0,178.3272,178.4806,178.3272,178.4806,2347.0
2021-02-12 11:35:00,198.0,198.05,197.91,198.0,4520.0,178.6159,178.661,178.5347,178.6159,4520.0
2021-02-12 11:40:00,197.95,198.14,197.94,198.0,3700.0,178.5708,178.7422,178.5618,178.6159,3700.0
2021-02-12 11:45:00,198.03,198.17,197.93,197.93,5208.0,178.643,178.7692,178.5527,178.5527,5208.0
2021-02-12 11:50:00,197.96,198.0,197.75,197.81,3150.0,178.5798,178.6159,178.3904,178.4445,3150.0
2021-02-12 11:55:00,197.87,197.91,197.62,197.68,6814.0,178.4986,178.5347,178.2731,178.3272,6814.0
2021-02-12 12:00:00,197.68,197.79,197.66,197.77,5619.0,178.3272,178.4264,178.3092,178.4084,5619.0
2021-02-12 12:05:00,197.7,197.79,197.58,197.59,3652.0,178.3453,178.4264,178.237,178.246,3652.0
2021-02-12 12:10:00,197.63,197.7,197.56,197.68,5289.0,178.2821,178.3453,178.219,178.3272,5289.0
2021-02-12 12:15:00,197.65,198.04,197.65,198.03,7648.0,178.3002,178.652,178.3002,178.643,7648.0
2021-02-12 12:20:00,198.03,198.04,197.87,198.0,6849.0,178.643,178.652,178.4986,178.6159,6849.0
2021-02-12 12:25:00,197.97,198.04,197.82,197.98,14352.0,178.5888,178.652,178.4535,178.5978,14352.0
2021-02-12 12:30:00,198.02,198.1,197.88,197.88,8241.0,178.6339,178.7061,178.5076,178.5076,8241.0
2021-02-12 12:35:00,197.81,198.03,197.81,197.96,4632.0,178.4445,178.643,178.4445,178.5798,4632.0
2021-02-12 12:40:00,197.98,198.1,197.93,198.09,3470.0,178.5978,178.7061,178.5527,178.6971,3470.0
2021-02-12 12:45:00,198.15,198.58,198.15,198.44,3999.0,178.7512,179.1391,178.7512,179.0128,3999.0
2021-02-12 12:50:00,198.4,198.6,198.38,198.51,17708.0,178.9767,179.1572,178.9587,179.076,17708.0
2021-02-12 12:55:00,198.54,198.85,198.53,198.84,4105.0,179.103,179.3827,179.094,179.3737,4105.0
2021-02-12 13:00:00,198.86,198.86,198.41,198.67,14979.0,179.3917,179.3917,178.9858,179.2203,14979.0
2021-02-12 13:05:00,198.73,198.79,198.68,198.73,2597.0,179.2744,179.3286,179.2293,179.2744,2597.0
2021-02-12 13:10:00,198.66,198.71,198.52,198.56,3908.0,179.2113,179.2564,179.085,179.1211,3908.0
2021-02-12 13:15:00,198.57,198.72,198.44,198.49,4118.0,179.1301,179.2654,179.0128,179.0579,4118.0
2021-02-12 13:20:00,198.48,198.63,198.41,198.55,3175.0,179.0489,179.1842,178.9858,179.112,3175.0
2021-02-12 13:25:00,198.65,198.7,198.6,198.63,3191.0,179.2023,179.2474,179.1572,179.1842,3191.0
2021-02-12 13:30:00,198.64,198.67,198.55,198.67,3127.0,179.1932,179.2203,179.112,179.2203,3127.0
2021-02-12 13:35:00,198.67,198.79,198.67,198.68,3300.0,179.2203,179.3286,179.2203,179.2293,3300.0
2021-02-12 13:40:00,198.68,198.8,198.62,198.8,1989.0,179.2293,179.3376,179.1752,179.3376,1989.0
2021-02-12 13:45:00,198.78,198.93,198.73,198.93,1600.0,179.3195,179.4548,179.2744,179.4548,1600.0
2021-02-12 13:50:00,199.05,199.17,198.9,199.17,3482.0,179.5631,179.6713,179.4278,179.6713,3482.0
2021-02-12 13:55:00,199.16,199.34,199.09,199.3,7903.0,179.6623,179.8247,179.5992,179.7886,7903.0
2021-02-12 14:00:00,199.25,199.28,199.07,199.18,5595.0,179.7435,179.7706,179.5811,179.6804,5595.0
2021-02-12 14:05:00,199.23,199.32,199.17,199.25,5778.0,179.7255,179.8067,179.6713,179.7435,5778.0
2021-02-12 14:10:00,199.3,199.3,199.05,199.15,3475.0,179.7886,179.7886,179.5631,179.6533,3475.0
2021-02-12 14:15:00,199.17,199.51,199.15,199.51,2900.0,179.6713,179.9781,179.6533,179.9781,2900.0
2021-02-12 14:20:00,199.55,199.62,199.47,199.62,2575.0,180.0141,180.0773,179.942,180.0773,2575.0
2021-02-12 14:25:00,199.62,199.86,199.52,199.86,3512.0,180.0773,180.2938,179.9871,180.2938,3512.0
2021-02-12 14:30:00,199.86,199.87,199.74,199.79,1628.0,180.2938,180.3028,180.1855,180.2307,1628.0
2021-02-12 14:35:00,199.82,199.95,199.78,199.87,3262.0,180.2577,180.375,180.2216,180.3028,3262.0
2021-02-12 14:40:00,200.03,200.03,199.85,199.96,2233.0,180.4472,180.4472,180.2848,180.384,2233.0
2021-02-12 14:45:00,200.01,200.39,200.01,200.27,14835.0,180.4291,180.7719,180.4291,180.6637,14835.0
2021-02-12 14:50:00,200.27,200.35,200.2,200.31,3828.0,180.6637,180.7358,180.6005,180.6997,3828.0
2021-02-12 14:55:00,200.2,200.53,200.15,200.53,2199.0,180.6005,180.8982,180.5554,180.8982,2199.0
2021-02-12 15:00:00,200.41,200.58,200.34,200.58,4323.0,180.79,180.9433,180.7268,180.9433,4323.0
2021-02-12 15:05:00,200.54,200.7,200.53,200.65,4625.0,180.9072,181.0516,180.8982,181.0065,4625.0
2021-02-12 15:10:00,200.61,200.61,200.42,200.45,1860.0,180.9704,180.9704,180.799,180.826,1860.0
2021-02-12 15:15:00,200.47,200.51,200.28,200.43,4047.0,180.8441,180.8802,180.6727,180.808,4047.0
2021-02-12 15:20:00,200.38,200.59,200.38,200.46,6762.0,180.7629,180.9523,180.7629,180.8351,6762.0
2021-02-12 15:25:00,200.46,200.67,200.45,200.63,6369.0,180.8351,181.0245,180.826,180.9884,6369.0
2021-02-12 15:30:00,200.66,200.84,200.63,200.83,5425.0,181.0155,181.1779,180.9884,181.1688,5425.0
2021-02-12 15:35:00,200.87,200.95,200.78,200.81,10132.0,181.2049,181.2771,181.1237,181.1508,10132.0
2021-02-12 15:40:00,200.86,200.94,200.74,200.74,5458.0,181.1959,181.2681,181.0876,181.0876,5458.0
2021-02-12 15:45:00,200.75,201.06,200.69,201.01,11048.0,181.0967,181.3763,181.0425,181.3312,11048.0
2021-02-12 15:50:00,201.08,201.39,201.07,201.07,23389.0,181.3944,181.674,181.3853,181.3853,23389.0
2021-02-12 15:55:00,201.11,201.17,200.74,201.04,43626.0,181.4214,181.4755,181.0876,181.3583,43626.0
2021-02-16 09:30:00,202.09,203.0,201.72,201.93,30460.0,182.3055,183.1264,181.9717,182.1611,30460.0
2021-02-16 09:35:00,201.97,202.26,201.09,201.52,4303.0,182.1972,182.4588,181.4034,181.7913,4303.0
2021-02-16 09:40:00,201.09,201.53,200.78,201.53,10161.0,181.4034,181.8003,181.1237,181.8003,10161.0
2021-02-16 09:45:00,201.56,201.65,201.06,201.3,6693.0,181.8274,181.9086,181.3763,181.5928,6693.0
2021-02-16 09:50:00,201.18,201.18,200.37,200.92,10876.0,181.4846,181.4846,180.7539,181.25,10876.0
2021-02-16 09:55:00,200.77,200.77,200.15,200.24,6601.0,181.1147,181.1147,180.5554,180.6366,6601.0
2021-02-16 10:00:00,200.21,200.52,199.97,200.22,7500.0,180.6095,180.8892,180.393,180.6186,7500.0
2021-02-16 10:05:00,200.23,200.33,199.81,200.22,7549.0,180.6276,180.7178,180.2487,180.6186,7549.0
2021-02-16 10:10:00,200.33,200.36,199.82,199.82,2884.0,180.7178,180.7448,180.2577,180.2577,2884.0
2021-02-16 10:15:00,199.93,200.14,199.82,199.83,7449.0,180.3569,180.5464,180.2577,180.2667,7449.0
2021-02-16 10:20:00,199.69,200.04,199.69,200.04,9436.0,180.1404,180.4562,180.1404,180.4562,9436.0
2021-02-16 10:25:00,200.04,200.21,199.9,200.21,5067.0,180.4562,180.6095,180.3299,180.6095,5067.0
2021-02-16 10:30:00,200.25,200.25,199.88,199.92,3001.0,180.6456,180.6456,180.3118,180.3479,3001.0
2021-02-16 10:35:00,199.86,199.86,199.07,199.07,8020.0,180.2938,180.2938,179.5811,179.5811,8020.0
2021-02-16 10:40:00,199.09,199.14,198.35,198.52,22714.0,179.5992,179.6443,178.9316,179.085,22714.0
2021-02-16 10:45:00,198.54,198.55,197.95,198.03,7429.0,179.103,179.112,178.5708,178.643,7429.0
2021-02-16 10:50:00,198.03,198.4,197.87,198.33,7022.0,178.643,178.9767,178.4986,178.9136,7022.0
2021-02-16 10:55:00,198.55,199.0,198.52,198.9,19809.0,179.112,179.518,179.085,179.4278,19809.0
2021-02-16 11:00:00,198.88,199.42,198.74,199.41,9239.0,179.4097,179.8969,179.2834,179.8879,9239.0
2021-02-16 11:05:00,199.5,199.75,199.5,199.74,3447.0,179.969,180.1946,179.969,180.1855,3447.0
2021-02-16 11:10:00,199.74,199.87,199.39,199.39,4900.0,180.1855,180.3028,179.8698,179.8698,4900.0
2021-02-16 11:15:00,199.51,199.52,199.29,199.45,4869.0,179.9781,179.9871,179.7796,179.9239,4869.0
2021-02-16 11:20:00,199.45,199.45,198.9,198.9,2400.0,179.9239,179.9239,179.4278,179.4278,2400.0
2021-02-16 11:25:00,198.9,199.17,198.78,198.99,5402.0,179.4278,179.6713,179.3195,179.509,5402.0
2021-02-16 11:30:00,198.92,198.92,198.25,198.64,7012.0,179.4458,179.4458,178.8414,179.1932,7012.0
2021-02-16 11:35:00,198.75,198.81,198.47,198.71,4170.0,179.2925,179.3466,179.0399,179.2564,4170.0
2021-02-16 11:40:00,198.69,198.76,198.57,198.76,3261.0,179.2383,179.3015,179.1301,179.3015,3261.0
2021-02-16 11:45:00,198.72,198.76,198.43,198.5,5187.0,179.2654,179.3015,179.0038,179.0669,5187.0
2021-02-16 11:50:00,198.5,198.73,198.36,198.65,9662.0,179.0669,179.2744,178.9406,179.2023,9662.0
2021-02-16 11:55:00,198.71,199.29,198.69,199.07,8337.0,179.2564,179.7796,179.2383,179.5811,8337.0
2021-02-16 12:00:00,199.1,199.5,199.1,199.5,3301.0,179.6082,179.969,179.6082,179.969,3301.0
2021-02-16 12:05:00,199.5,199.5,199.13,199.18,6051.0,179.969,179.969,179.6353,179.6804,6051.0
2021-02-16 12:10:00,199.27,199.6,199.2,199.51,3680.0,179.7616,180.0593,179.6984,179.9781,3680.0
2021-02-16 12:15:00,199.45,199.64,199.44,199.55,9900.0,179.9239,180.0953,179.9149,180.0141,9900.0
2021-02-16 12:20:00,199.55,199.6,199.48,199.52,3310.0,180.0141,180.0593,179.951,179.9871,3310.0
2021-02-16 12:25:00,199.47,199.52,199.4,199.4,3930.0,179.942,179.9871,179.8788,179.8788,3930.0
2021-02-16 12:30:00,199.4,199.4,199.22,199.33,3877.0,179.8788,179.8788,179.7165,179.8157,3877.0
2021-02-16 12:35:00,199.3,199.35,199.24,199.25,6672.0,179.7886,179.8337,179.7345,179.7435,6672.0
2021-02-16 12:40:00,199.25,199.33,199.16,199.17,3768.0,179.7435,179.8157,179.6623,179.6713,3768.0
2021-02-16 12:45:00,199.16,199.16,199.06,199.11,6356.0,179.6623,179.6623,179.5721,179.6172,6356.0
2021-02-16 12:50:00,199.1,199.17,199.05,199.05,4819.0,179.6082,179.6713,179.5631,179.5631,4819.0
2021-02-16 12:55:00,199.1,199.1,198.86,198.86,5408.0,179.6082,179.6082,179.3917,179.3917,5408.0
2021-02-16 13:00:00,198.91,198.97,198.87,198.92,4698.0,179.4368,179.4909,179.4007,179.4458,4698.0
2021-02-16 13:05:00,198.95,198.95,198.85,198.85,4021.0,179.4729,179.4729,179.3827,179.3827,4021.0
2021-02-16 13:10:00,198.84,198.98,198.83,198.89,5205.0,179.3737,179.4999,179.3646,179.4188,5205.0
2021-02-16 13:15:00,198.93,199.0,198.63,198.63,6834.0,179.4548,179.518,179.1842,179.1842,6834.0
2021-02-16 13:20:00,198.7,198.94,198.7,198.94,5111.0,179.2474,179.4639,179.2474,179.4639,5111.0
2021-02-16 13:25:00,198.94,199.03,198.87,199.03,3571.0,179.4639,179.5451,179.4007,179.5451,3571.0
2021-02-16 13:30:00,199.07,199.64,199.03,199.64,3640.0,179.5811,180.0953,179.5451,180.0953,3640.0
2021-02-16 13:35:00,199.7,200.0,199.62,200.0,4687.0,180.1495,180.4201,180.0773,180.4201,4687.0
2021-02-16 13:40:00,200.0,200.0,199.79,199.97,5282.0,180.4201,180.4201,180.2307,180.393,5282.0
2021-02-16 13:45:00,199.97,199.97,199.78,199.95,1877.0,180.393,180.393,180.2216,180.375,1877.0
2021-02-16 13:50:00,199.95,199.96,199.88,199.92,3372.0,180.375,180.384,180.3118,180.3479,3372.0
2021-02-16 13:55:00,199.88,199.94,199.78,199.85,2067.0,180.3118,180.366,180.2216,180.2848,2067.0
2021-02-16 14:00:00,199.85,199.96,199.84,199.95,1427.0,180.2848,180.384,180.2758,180.375,1427.0
2021-02-16 14:05:00,199.95,199.95,199.72,199.74,2131.0,180.375,180.375,180.1675,180.1855,2131.0
2021-02-16 14:10:00,199.45,199.54,199.38,199.44,2655.0,179.9239,180.0051,179.8608,179.9149,2655.0
2021-02-16 14:15:00,199.45,199.69,199.45,199.64,3235.0,179.9239,180.1404,179.9239,180.0953,3235.0
2021-02-16 14:20:00,199.69,199.92,199.69,199.87,4046.0,180.1404,180.3479,180.1404,180.3028,4046.0
2021-02-16 14:25:00,199.87,200.15,199.78,200.15,4251.0,180.3028,180.5554,180.2216,180.5554,4251.0
2021-02-16 14:30:00,200.16,200.23,200.07,200.14,2931.0,180.5644,180.6276,180.4832,180.5464,2931.0
2021-02-16 14:35:00,200.04,200.04,199.83,199.83,1325.0,180.4562,180.4562,180.2667,180.2667,1325.0
2021-02-16 14:40:00,199.86,199.86,199.77,199.81,2881.0,180.2938,180.2938,180.2126,180.2487,2881.0
2021-02-16 14:45:00,199.84,199.84,199.62,199.74,3700.0,180.2758,180.2758,180.0773,180.1855,3700.0
2021-02-16 14:50:00,199.74,199.91,199.72,199.8,6200.0,180.1855,180.3389,180.1675,180.2397,6200.0
2021-02-16 14:55:00,199.81,199.89,199.79,199.86,5014.0,180.2487,180.3209,180.2307,180.2938,5014.0
2021-02-16 15:00:00,199.86,199.88,199.46,199.65,8457.0,180.2938,180.3118,179.933,180.1044,8457.0
2021-02-16 15:05:00,199.71,199.79,199.67,199.71,4233.0,180.1585,180.2307,180.1224,180.1585,4233.0
2021-02-16 15:10:00,199.73,199.73,199.48,199.48,8518.0,180.1765,180.1765,179.951,179.951,8518.0
2021-02-16 15:15:00,199.53,199.58,199.17,199.21,11254.0,179.9961,180.0412,179.6713,179.7074,11254.0
2021-02-16 15:20:00,199.21,199.26,199.11,199.17,11943.0,179.7074,179.7525,179.6172,179.6713,11943.0
2021-02-16 15:25:00,199.09,199.17,198.91,199.14,15496.0,179.5992,179.6713,179.4368,179.6443,15496.0
2021-02-16 15:30:00,199.08,199.11,199.0,199.02,14280.0,179.5902,179.6172,179.518,179.536,14280.0
2021-02-16 15:35:00,199.02,199.07,198.72,198.73,12497.0,179.536,179.5811,179.2654,179.2744,12497.0
2021-02-16 15:40:00,198.75,199.0,198.75,198.98,15131.0,179.2925,179.518,179.2925,179.4999,15131.0
2021-02-16 15:45:00,198.96,199.11,198.76,199.11,11329.0,179.4819,179.6172,179.3015,179.6172,11329.0
2021-02-16 15:50:00,199.0,199.04,198.67,198.99,25167.0,179.518,179.5541,179.2203,179.509,25167.0
2021-02-16 15:55:00,198.96,199.12,198.85,198.97,52661.0,179.4819,179.6262,179.3827,179.4909,52661.0
2021-02-17 09:30:00,198.04,198.48,197.85,198.13,30736.0,178.652,179.0489,178.4806,178.7332,30736.0
2021-02-17 09:35:00,197.94,198.25,197.12,197.64,25321.0,178.5618,178.8414,177.822,178.2911,25321.0
2021-02-17 09:40:00,197.64,198.87,197.48,198.52,24340.0,178.2911,179.4007,178.1468,179.085,24340.0
2021-02-17 09:45:00,198.52,199.3,198.52,198.64,7278.0,179.085,179.7886,179.085,179.1932,7278.0
2021-02-17 09:50:00,198.43,199.16,198.43,198.84,7162.0,179.0038,179.6623,179.0038,179.3737,7162.0
2021-02-17 09:55:00,198.68,198.98,198.56,198.61,7021.0,179.2293,179.4999,179.1211,179.1662,7021.0
2021-02-17 10:00:00,198.71,198.88,198.42,198.51,3552.0,179.2564,179.4097,178.9948,179.076,3552.0
2021-02-17 10:05:00,198.56,198.68,198.28,198.68,5302.0,179.1211,179.2293,178.8685,179.2293,5302.0
2021-02-17 10:10:00,198.64,198.64,197.67,197.78,7268.0,179.1932,179.1932,178.3182,178.4174,7268.0
2021-02-17 10:15:00,197.67,197.83,197.31,197.74,7185.0,178.3182,178.4625,177.9934,178.3813,7185.0
2021-02-17 10:20:00,197.73,197.83,197.29,197.29,9236.0,178.3723,178.4625,177.9754,177.9754,9236.0
2021-02-17 10:25:00,197.4,197.66,197.29,197.66,4625.0,178.0746,178.3092,177.9754,178.3092,4625.0
2021-02-17 10:30:00,197.55,197.55,197.16,197.27,7093.0,178.2099,178.2099,177.8581,177.9574,7093.0
2021-02-17 10:35:00,197.25,197.45,197.17,197.17,4819.0,177.9393,178.1197,177.8671,177.8671,4819.0
2021-02-17 10:40:00,197.11,197.39,196.93,197.17,5151.0,177.813,178.0656,177.6506,177.8671,5151.0
2021-02-17 10:45:00,197.19,197.51,196.95,197.5,9367.0,177.8852,178.1739,177.6687,178.1648,9367.0
2021-02-17 10:50:00,197.5,197.66,197.35,197.37,4101.0,178.1648,178.3092,178.0295,178.0476,4101.0
2021-02-17 10:55:00,197.5,197.65,197.34,197.34,4961.0,178.1648,178.3002,178.0205,178.0205,4961.0
2021-02-17 11:00:00,197.28,197.32,196.76,196.77,5594.0,177.9664,178.0025,177.4973,177.5063,5594.0
2021-02-17 11:05:00,196.85,197.03,196.74,196.85,6993.0,177.5785,177.7409,177.4792,177.5785,6993.0
2021-02-17 11:10:00,196.87,196.98,196.61,196.61,5694.0,177.5965,177.6957,177.362,177.362,5694.0
2021-02-17 11:15:00,196.61,196.64,196.36,196.5,6753.0,177.362,177.389,177.1364,177.2627,6753.0
2021-02-17 11:20:00,196.48,196.93,196.48,196.68,6053.0,177.2447,177.6506,177.2447,177.4251,6053.0
2021-02-17 11:25:00,196.63,196.93,196.58,196.79,3227.0,177.38,177.6506,177.3349,177.5243,3227.0
2021-02-17 11:30:00,196.76,196.88,196.56,196.69,19313.0,177.4973,177.6055,177.3169,177.4341,19313.0
2021-02-17 11:35:00,196.66,196.87,196.59,196.77,26323.0,177.4071,177.5965,177.3439,177.5063,26323.0
2021-02-17 11:40:00,196.68,197.01,196.65,196.9,12154.0,177.4251,177.7228,177.3981,177.6236,12154.0
2021-02-17 11:45:00,196.9,197.12,196.86,197.1,7711.0,177.6236,177.822,177.5875,177.804,7711.0
2021-02-17 11:50:00,197.1,197.3,197.1,197.19,4514.0,177.804,177.9844,177.804,177.8852,4514.0
2021-02-17 11:55:00,197.21,197.75,197.19,197.63,7442.0,177.9032,178.3904,177.8852,178.2821,7442.0
2021-02-17 12:00:00,197.68,197.7,197.04,197.13,30463.0,178.3272,178.3453,177.7499,177.8311,30463.0
2021-02-17 12:05:00,197.17,197.56,197.03,197.56,29381.0,177.8671,178.219,177.7409,178.219,29381.0
2021-02-17 12:10:00,197.5,197.54,197.38,197.54,4940.0,178.1648,178.2009,178.0566,178.2009,4940.0
2021-02-17 12:15:00,197.61,197.72,197.3,197.33,5416.0,178.2641,178.3633,177.9844,178.0115,5416.0
2021-02-17 12:20:00,197.24,197.5,197.17,197.41,2900.0,177.9303,178.1648,177.8671,178.0837,2900.0
2021-02-17 12:25:00,197.51,197.63,197.38,197.62,3613.0,178.1739,178.2821,178.0566,178.2731,3613.0
2021-02-17 12:30:00,197.64,197.79,197.63,197.71,4678.0,178.2911,178.4264,178.2821,178.3543,4678.0
2021-02-17 12:35:00,197.71,197.72,197.5,197.59,7456.0,178.3543,178.3633,178.1648,178.246,7456.0
2021-02-17 12:40:00,197.66,197.77,197.62,197.77,3089.0,178.3092,178.4084,178.2731,178.4084,3089.0
2021-02-17 12:45:00,197.77,197.85,197.69,197.76,9260.0,178.4084,178.4806,178.3362,178.3994,9260.0
2021-02-17 12:50:00,197.78,197.93,197.74,197.86,3744.0,178.4174,178.5527,178.3813,178.4896,3744.0
2021-02-17 12:55:00,197.91,198.05,197.76,197.76,4989.0,178.5347,178.661,178.3994,178.3994,4989.0
2021-02-17 13:00:00,197.77,197.83,197.68,197.73,4619.0,178.4084,178.4625,178.3272,178.3723,4619.0
2021-02-17 13:05:00,197.73,198.02,197.73,197.92,4036.0,178.3723,178.6339,178.3723,178.5437,4036.0
2021-02-17 13:10:00,197.89,197.89,197.65,197.65,4544.0,178.5167,178.5167,178.3002,178.3002,4544.0
2021-02-17 13:15:00,197.65,197.8,197.57,197.76,3758.0,178.3002,178.4355,178.228,178.3994,3758.0
2021-02-17 13:20:00,197.73,197.74,197.62,197.66,2084.0,178.3723,178.3813,178.2731,178.3092,2084.0
2021-02-17 13:25:00,197.68,197.91,197.56,197.91,4337.0,178.3272,178.5347,178.219,178.5347,4337.0
2021-02-17 13:30:00,197.91,197.91,197.82,197.87,3258.0,178.5347,178.5347,178.4535,178.4986,3258.0
2021-02-17 13:35:00,197.93,198.05,197.87,197.92,5086.0,178.5527,178.661,178.4986,178.5437,5086.0
2021-02-17 13:40:00,197.95,198.0,197.81,197.81,5255.0,178.5708,178.6159,178.4445,178.4445,5255.0
2021-02-17 13:45:00,197.81,197.91,197.75,197.84,4432.0,178.4445,178.5347,178.3904,178.4716,4432.0
2021-02-17 13:50:00,197.81,198.02,197.79,197.93,6106.0,178.4445,178.6339,178.4264,178.5527,6106.0
2021-02-17 13:55:00,197.95,198.14,197.95,198.1,5100.0,178.5708,178.7422,178.5708,178.7061,5100.0
2021-02-17 14:00:00,198.13,198.51,198.13,198.51,3616.0,178.7332,179.076,178.7332,179.076,3616.0
2021-02-17 14:05:00,198.5,198.52,198.4,198.43,3960.0,179.0669,179.085,178.9767,179.0038,3960.0
2021-02-17 14:10:00,198.43,198.51,198.38,198.41,4391.0,179.0038,179.076,178.9587,178.9858,4391.0
2021-02-17 14:15:00,198.39,198.44,198.19,198.24,3361.0,178.9677,179.0128,178.7873,178.8324,3361.0
2021-02-17 14:20:00,198.22,198.26,198.09,198.09,4534.0,178.8144,178.8504,178.6971,178.6971,4534.0
2021-02-17 14:25:00,198.1,198.15,197.91,197.95,2986.0,178.7061,178.7512,178.5347,178.5708,2986.0
2021-02-17 14:30:00,197.94,198.04,197.92,198.0,6548.0,178.5618,178.652,178.5437,178.6159,6548.0
2021-02-17 14:35:00,197.99,198.15,197.98,198.14,5071.0,178.6069,178.7512,178.5978,178.7422,5071.0
2021-02-17 14:40:00,198.14,198.15,198.0,198.0,6942.0,178.7422,178.7512,178.6159,178.6159,6942.0
2021-02-17 14:45:00,198.04,198.17,198.04,198.04,6199.0,178.652,178.7692,178.652,178.652,6199.0
2021-02-17 14:50:00,198.04,198.22,198.01,198.1,6527.0,178.652,178.8144,178.6249,178.7061,6527.0
2021-02-17 14:55:00,198.13,198.39,198.1,198.28,8071.0,178.7332,178.9677,178.7061,178.8685,8071.0
2021-02-17 15:00:00,198.27,198.35,198.21,198.27,5576.0,178.8595,178.9316,178.8053,178.8595,5576.0
2021-02-17 15:05:00,198.27,198.42,198.27,198.39,8994.0,178.8595,178.9948,178.8595,178.9677,8994.0
2021-02-17 15:10:00,198.39,198.42,198.31,198.37,6124.0,178.9677,178.9948,178.8955,178.9497,6124.0
2021-02-17 15:15:00,198.37,198.54,198.32,198.36,7628.0,178.9497,179.103,178.9046,178.9406,7628.0
2021-02-17 15:20:00,198.36,198.51,198.35,198.5,6981.0,178.9406,179.076,178.9316,179.0669,6981.0
2021-02-17 15:25:00,198.48,198.55,198.27,198.29,6692.0,179.0489,179.112,178.8595,178.8775,6692.0
2021-02-17 15:30:00,198.29,198.38,198.18,198.32,11087.0,178.8775,178.9587,178.7783,178.9046,11087.0
2021-02-17 15:35:00,198.32,198.4,198.21,198.4,18587.0,178.9046,178.9767,178.8053,178.9767,18587.0
2021-02-17 15:40:00,198.41,198.41,198.2,198.26,10563.0,178.9858,178.9858,178.7963,178.8504,10563.0
2021-02-17 15:45:00,198.21,198.24,198.1,198.19,13358.0,178.8053,178.8324,178.7061,178.7873,13358.0
2021-02-17 15:50:00,198.13,198.23,198.07,198.2,17728.0,178.7332,178.8234,178.679,178.7963,17728.0
2021-02-17 15:55:00,198.19,198.54,198.12,198.23,66088.0,178.7873,179.103,178.7241,178.8234,66088.0
2021-02-18 09:30:00,198.63,199.18,197.63,198.99,35094.0,179.1842,179.6804,178.2821,179.509,35094.0
2021-02-18 09:35:00,199.12,199.2,198.41,198.41,4330.0,179.6262,179.6984,178.9858,178.9858,4330.0
2021-02-18 09:40:00,198.41,198.41,197.79,197.79,4217.0,178.9858,178.9858,178.4264,178.4264,4217.0
2021-02-18 09:45:00,197.79,198.3,197.54,198.13,5081.0,178.4264,178.8865,178.2009,178.7332,5081.0
2021-02-18 09:50:00,198.09,198.09,197.27,197.27,6865.0,178.6971,178.6971,177.9574,177.9574,6865.0
2021-02-18 09:55:00,197.37,197.71,197.32,197.59,3705.0,178.0476,178.3543,178.0025,178.246,3705.0
2021-02-18 10:00:00,197.46,197.55,197.13,197.14,7122.0,178.1288,178.2099,177.8311,177.8401,7122.0
2021-02-18 10:05:00,197.13,197.13,196.52,196.95,6676.0,177.8311,177.8311,177.2808,177.6687,6676.0
2021-02-18 10:10:00,197.06,197.42,196.95,197.11,2485.0,177.7679,178.0927,177.6687,177.813,2485.0
2021-02-18 10:15:00,197.21,197.28,197.01,197.06,5050.0,177.9032,177.9664,177.7228,177.7679,5050.0
2021-02-18 10:20:00,197.22,197.35,197.06,197.3,6758.0,177.9123,178.0295,177.7679,177.9844,6758.0
2021-02-18 10:25:00,197.3,197.49,197.06,197.49,7847.0,177.9844,178.1558,177.7679,178.1558,7847.0
2021-02-18 10:30:00,197.49,197.49,196.84,196.97,19223.0,178.1558,178.1558,177.5695,177.6867,19223.0
2021-02-18 10:35:00,196.97,196.97,196.57,196.86,5514.0,177.6867,177.6867,177.3259,177.5875,5514.0
2021-02-18 10:40:00,196.86,197.03,196.67,197.03,4200.0,177.5875,177.7409,177.4161,177.7409,4200.0
2021-02-18 10:45:00,196.99,196.99,196.84,196.86,2256.0,177.7048,177.7048,177.5695,177.5875,2256.0
2021-02-18 10:50:00,196.9,197.1,196.9,197.09,2395.0,177.6236,177.804,177.6236,177.795,2395.0
2021-02-18 10:55:00,197.15,197.21,196.98,196.98,2548.0,177.8491,177.9032,177.6957,177.6957,2548.0
2021-02-18 11:00:00,196.82,197.31,196.71,197.2,5652.0,177.5514,177.9934,177.4522,177.8942,5652.0
2021-02-18 11:05:00,197.4,197.55,197.4,197.48,3122.0,178.0746,178.2099,178.0746,178.1468,3122.0
2021-02-18 11:10:00,197.61,197.64,197.25,197.48,4900.0,178.2641,178.2911,177.9393,178.1468,4900.0
2021-02-18 11:15:00,197.42,197.64,197.27,197.46,7248.0,178.0927,178.2911,177.9574,178.1288,7248.0
2021-02-18 11:20:00,197.31,197.35,197.15,197.16,3560.0,177.9934,178.0295,177.8491,177.8581,3560.0
2021-02-18 11:25:00,197.21,197.22,196.97,196.97,1552.0,177.9032,177.9123,177.6867,177.6867,1552.0
2021-02-18 11:30:00,197.02,197.05,196.87,196.91,3721.0,177.7318,177.7589,177.5965,177.6326,3721.0
2021-02-18 11:35:00,196.91,197.21,196.91,197.01,3218.0,177.6326,177.9032,177.6326,177.7228,3218.0
2021-02-18 11:40:00,197.0,197.06,197.0,197.03,1715.0,177.7138,177.7679,177.7138,177.7409,1715.0
2021-02-18 11:45:00,197.11,197.24,197.1,197.24,3650.0,177.813,177.9303,177.804,177.9303,3650.0
2021-02-18 11:50:00,197.27,197.35,197.26,197.29,2800.0,177.9574,178.0295,177.9483,177.9754,2800.0
2021-02-18 11:55:00,197.29,197.29,197.01,197.06,2303.0,177.9754,177.9754,177.7228,177.7679,2303.0
2021-02-18 12:00:00,197.06,197.13,196.92,197.04,4596.0,177.7679,177.8311,177.6416,177.7499,4596.0
2021-02-18 12:05:00,197.08,197.24,197.02,197.19,3657.0,177.786,177.9303,177.7318,177.8852,3657.0
2021-02-18 12:10:00,197.22,197.22,197.07,197.15,4800.0,177.9123,177.9123,177.7769,177.8491,4800.0
2021-02-18 12:15:00,197.09,197.28,197.07,197.13,5350.0,177.795,177.9664,177.7769,177.8311,5350.0
2021-02-18 12:20:00,197.13,197.19,197.13,197.18,2674.0,177.8311,177.8852,177.8311,177.8762,2674.0
2021-02-18 12:25:00,197.18,197.44,197.14,197.37,3713.0,177.8762,178.1107,177.8401,178.0476,3713.0
2021-02-18 12:30:00,197.48,197.52,197.24,197.25,14347.0,178.1468,178.1829,177.9303,177.9393,14347.0
2021-02-18 12:35:00,197.27,197.34,197.18,197.23,9567.0,177.9574,178.0205,177.8762,177.9213,9567.0
2021-02-18 12:40:00,197.27,197.28,197.18,197.24,2800.0,177.9574,177.9664,177.8762,177.9303,2800.0
2021-02-18 12:45:00,197.25,197.29,197.17,197.17,5753.0,177.9393,177.9754,177.8671,177.8671,5753.0
2021-02-18 12:50:00,197.16,197.24,197.04,197.23,12866.0,177.8581,177.9303,177.7499,177.9213,12866.0
2021-02-18 12:55:00,197.42,197.58,197.42,197.48,2756.0,178.0927,178.237,178.0927,178.1468,2756.0
2021-02-18 13:00:00,197.49,197.76,197.45,197.76,5805.0,178.1558,178.3994,178.1197,178.3994,5805.0
2021-02-18 13:05:00,197.69,197.9,197.68,197.82,2716.0,178.3362,178.5257,178.3272,178.4535,2716.0
2021-02-18 13:10:00,197.84,198.06,197.84,198.06,4267.0,178.4716,178.67,178.4716,178.67,4267.0
2021-02-18 13:15:00,198.05,198.25,198.02,198.2,4094.0,178.661,178.8414,178.6339,178.7963,4094.0
2021-02-18 13:20:00,198.2,198.58,198.15,198.44,9481.0,178.7963,179.1391,178.7512,179.0128,9481.0
2021-02-18 13:25:00,198.44,198.86,198.43,198.86,5897.0,179.0128,179.3917,179.0038,179.3917,5897.0
2021-02-18 13:30:00,198.9,199.15,198.9,199.15,9926.0,179.4278,179.6533,179.4278,179.6533,9926.0
2021-02-18 13:35:00,199.17,199.42,199.05,199.27,5310.0,179.6713,179.8969,179.5631,179.7616,5310.0
2021-02-18 13:40:00,199.19,199.28,199.06,199.16,3687.0,179.6894,179.7706,179.5721,179.6623,3687.0
2021-02-18 13:45:00,199.16,199.24,199.09,199.19,6685.0,179.6623,179.7345,179.5992,179.6894,6685.0
2021-02-18 13:50:00,199.2,199.24,199.06,199.11,3965.0,179.6984,179.7345,179.5721,179.6172,3965.0
2021-02-18 13:55:00,199.05,199.24,199.05,199.17,2857.0,179.5631,179.7345,179.5631,179.6713,2857.0
2021-02-18 14:00:00,199.18,199.67,199.18,199.48,5716.0,179.6804,180.1224,179.6804,179.951,5716.0
2021-02-18 14:05:00,199.53,199.61,199.24,199.34,3466.0,179.9961,180.0683,179.7345,179.8247,3466.0
2021-02-18 14:10:00,199.34,199.37,199.29,199.37,2231.0,179.8247,179.8518,179.7796,179.8518,2231.0
2021-02-18 14:15:00,199.37,199.48,199.37,199.48,4332.0,179.8518,179.951,179.8518,179.951,4332.0
2021-02-18 14:20:00,199.5,199.63,199.44,199.58,4229.0,179.969,180.0863,179.9149,180.0412,4229.0
2021-02-18 14:25:00,199.58,199.62,199.54,199.55,2494.0,180.0412,180.0773,180.0051,180.0141,2494.0
2021-02-18 14:30:00,199.55,199.56,199.43,199.47,6274.0,180.0141,180.0232,179.9059,179.942,6274.0
2021-02-18 14:35:00,199.45,199.5,199.42,199.49,2804.0,179.9239,179.969,179.8969,179.96,2804.0
2021-02-18 14:40:00,199.52,199.55,199.29,199.32,4552.0,179.9871,180.0141,179.7796,179.8067,4552.0
2021-02-18 14:45:00,199.35,199.42,199.32,199.42,2807.0,179.8337,179.8969,179.8067,179.8969,2807.0
2021-02-18 14:50:00,199.42,199.42,199.27,199.28,4049.0,179.8969,179.8969,179.7616,179.7706,4049.0
2021-02-18 14:55:00,199.29,199.32,199.06,199.32,6245.0,179.7796,179.8067,179.5721,179.8067,6245.0
2021-02-18 15:00:00,199.3,199.3,199.14,199.18,4625.0,179.7886,179.7886,179.6443,179.6804,4625.0
2021-02-18 15:05:00,199.22,199.22,199.09,199.18,6469.0,179.7165,179.7165,179.5992,179.6804,6469.0
2021-02-18 15:10:00,199.18,199.32,199.14,199.29,6210.0,179.6804,179.8067,179.6443,179.7796,6210.0
2021-02-18 15:15:00,199.29,199.34,199.07,199.07,5293.0,179.7796,179.8247,179.5811,179.5811,5293.0
2021-02-18 15:20:00,199.07,199.14,198.82,198.82,5713.0,179.5811,179.6443,179.3556,179.3556,5713.0
2021-02-18 15:25:00,198.86,199.04,198.86,199.01,6652.0,179.3917,179.5541,179.3917,179.527,6652.0
2021-02-18 15:30:00,199.03,199.22,199.03,199.17,24805.0,179.5451,179.7165,179.5451,179.6713,24805.0
2021-02-18 15:35:00,199.2,199.23,199.07,199.15,12796.0,179.6984,179.7255,179.5811,179.6533,12796.0
2021-02-18 15:40:00,199.14,199.26,199.07,199.24,8045.0,179.6443,179.7525,179.5811,179.7345,8045.0
2021-02-18 15:45:00,199.25,199.35,199.07,199.11,9562.0,179.7435,179.8337,179.5811,179.6172,9562.0
2021-02-18 15:50:00,199.08,199.36,199.03,199.26,14736.0,179.5902,179.8427,179.5451,179.7525,14736.0
2021-02-18 15:55:00,199.23,199.31,198.97,199.25,69709.0,179.7255,179.7976,179.4909,179.7435,69709.0
2021-02-19 09:30:00,200.07,201.07,200.07,200.64,49875.0,180.4832,181.3853,180.4832,180.9974,49875.0
2021-02-19 09:35:00,200.91,201.61,200.85,201.38,11278.0,181.241,181.8725,181.1869,181.665,11278.0
2021-02-19 09:40:00,201.33,201.43,200.69,201.12,20182.0,181.6199,181.7101,181.0425,181.4304,20182.0
2021-02-19 09:45:00,201.09,201.6,200.8,201.58,5646.0,181.4034,181.8635,181.1418,181.8454,5646.0
2021-02-19 09:50:00,201.38,201.92,201.3,201.73,3021.0,181.665,182.1521,181.5928,181.9807,3021.0
2021-02-19 09:55:00,201.56,202.12,201.48,202.01,5381.0,181.8274,182.3325,181.7552,182.2333,5381.0
2021-02-19 10:00:00,202.02,202.12,201.64,201.92,6473.0,182.2423,182.3325,181.8995,182.1521,6473.0
2021-02-19 10:05:00,202.02,202.19,201.91,202.01,3747.0,182.2423,182.3957,182.1431,182.2333,3747.0
2021-02-19 10:10:00,202.1,202.25,202.08,202.25,3404.0,182.3145,182.4498,182.2965,182.4498,3404.0
2021-02-19 10:15:00,202.15,202.36,201.96,202.3,5000.0,182.3596,182.549,182.1882,182.4949,5000.0
2021-02-19 10:20:00,202.3,202.44,202.03,202.06,6885.0,182.4949,182.6212,182.2514,182.2784,6885.0
2021-02-19 10:25:00,202.07,202.14,201.76,201.84,4600.0,182.2874,182.3506,182.0078,182.08,4600.0
2021-02-19 10:30:00,201.84,201.88,201.64,201.82,1935.0,182.08,182.116,181.8995,182.0619,1935.0
2021-02-19 10:35:00,201.82,202.03,201.7,201.89,3931.0,182.0619,182.2514,181.9537,182.1251,3931.0
2021-02-19 10:40:00,201.84,201.93,201.45,201.45,7018.0,182.08,182.1611,181.7281,181.7281,7018.0
2021-02-19 10:45:00,201.48,201.69,201.46,201.55,10280.0,181.7552,181.9446,181.7372,181.8183,10280.0
2021-02-19 10:50:00,201.54,201.64,201.4,201.6,10989.0,181.8093,181.8995,181.683,181.8635,10989.0
2021-02-19 10:55:00,201.67,201.98,201.65,201.92,6822.0,181.9266,182.2063,181.9086,182.1521,6822.0
2021-02-19 11:00:00,201.88,202.04,201.88,201.96,5514.0,182.116,182.2604,182.116,182.1882,5514.0
2021-02-19 11:05:00,201.96,202.22,201.96,202.15,7675.0,182.1882,182.4228,182.1882,182.3596,7675.0
2021-02-19 11:10:00,202.22,202.22,201.92,201.93,23942.0,182.4228,182.4228,182.1521,182.1611,23942.0
2021-02-19 11:15:00,201.93,202.48,201.87,202.48,5651.0,182.1611,182.6573,182.107,182.6573,5651.0
2021-02-19 11:20:00,202.48,202.69,202.41,202.53,5732.0,182.6573,182.8467,182.5942,182.7024,5732.0
2021-02-19 11:25:00,202.57,202.64,202.33,202.64,7739.0,182.7385,182.8016,182.522,182.8016,7739.0
2021-02-19 11:30:00,202.67,202.85,202.54,202.84,5900.0,182.8287,182.9911,182.7114,182.9821,5900.0
2021-02-19 11:35:00,202.8,202.81,202.29,202.32,4925.0,182.946,182.955,182.4859,182.513,4925.0
2021-02-19 11:40:00,202.35,202.39,201.93,202.0,8321.0,182.54,182.5761,182.1611,182.2243,8321.0
2021-02-19 11:45:00,202.03,202.27,201.96,202.27,12818.0,182.2514,182.4679,182.1882,182.4679,12818.0
2021-02-19 11:50:00,202.31,202.51,202.24,202.47,7230.0,182.5039,182.6844,182.4408,182.6483,7230.0
2021-02-19 11:55:00,202.56,202.73,202.49,202.49,4684.0,182.7295,182.8828,182.6663,182.6663,4684.0
2021-02-19 12:00:00,202.54,202.78,202.37,202.78,4509.0,182.7114,182.9279,182.5581,182.9279,4509.0
2021-02-19 12:05:00,202.75,202.84,202.64,202.7,8094.0,182.9009,182.9821,182.8016,182.8558,8094.0
2021-02-19 12:10:00,202.72,202.93,202.71,202.9,7570.0,182.8738,183.0632,182.8648,183.0362,7570.0
2021-02-19 12:15:00,202.91,203.02,202.84,202.9,4600.0,183.0452,183.1444,182.9821,183.0362,4600.0
2021-02-19 12:20:00,202.87,202.89,202.44,202.49,7013.0,183.0091,183.0272,182.6212,182.6663,7013.0
2021-02-19 12:25:00,202.52,202.71,202.51,202.59,24965.0,182.6934,182.8648,182.6844,182.7565,24965.0
2021-02-19 12:30:00,202.57,202.77,202.57,202.71,6484.0,182.7385,182.9189,182.7385,182.8648,6484.0
2021-02-19 12:35:00,202.74,202.85,202.53,202.65,3170.0,182.8918,182.9911,182.7024,182.8107,3170.0
2021-02-19 12:40:00,202.67,202.8,202.52,202.53,3429.0,182.8287,182.946,182.6934,182.7024,3429.0
2021-02-19 12:45:00,202.48,202.48,202.16,202.21,2832.0,182.6573,182.6573,182.3686,182.4137,2832.0
2021-02-19 12:50:00,202.16,202.26,202.06,202.16,3783.0,182.3686,182.4588,182.2784,182.3686,3783.0
2021-02-19 12:55:00,202.1,202.38,202.09,202.38,2206.0,182.3145,182.5671,182.3055,182.5671,2206.0
2021-02-19 13:00:00,202.28,202.4,202.23,202.36,1988.0,182.4769,182.5851,182.4318,182.549,1988.0
2021-02-19 13:05:00,202.45,202.45,201.97,201.97,3000.0,182.6302,182.6302,182.1972,182.1972,3000.0
2021-02-19 13:10:00,202.01,202.43,202.01,202.41,2942.0,182.2333,182.6122,182.2333,182.5942,2942.0
2021-02-19 13:15:00,202.35,202.53,202.28,202.36,2732.0,182.54,182.7024,182.4769,182.549,2732.0
2021-02-19 13:20:00,202.27,202.27,202.02,202.12,2900.0,182.4679,182.4679,182.2423,182.3325,2900.0
2021-02-19 13:25:00,202.13,202.28,202.09,202.28,4121.0,182.3416,182.4769,182.3055,182.4769,4121.0
2021-02-19 13:30:00,202.24,202.43,202.16,202.21,4185.0,182.4408,182.6122,182.3686,182.4137,4185.0
2021-02-19 13:35:00,202.18,202.38,202.14,202.37,2008.0,182.3867,182.5671,182.3506,182.5581,2008.0
2021-02-19 13:40:00,202.28,202.28,202.07,202.23,4326.0,182.4769,182.4769,182.2874,182.4318,4326.0
2021-02-19 13:45:00,202.22,202.22,202.02,202.13,3532.0,182.4228,182.4228,182.2423,182.3416,3532.0
2021-02-19 13:50:00,202.15,202.51,202.11,202.51,5203.0,182.3596,182.6844,182.3235,182.6844,5203.0
2021-02-19 13:55:00,202.47,202.6,202.43,202.54,4830.0,182.6483,182.7656,182.6122,182.7114,4830.0
2021-02-19 14:00:00,202.57,202.63,202.36,202.43,2979.0,182.7385,182.7926,182.549,182.6122,2979.0
2021-02-19 14:05:00,202.5,202.5,202.2,202.2,2838.0,182.6753,182.6753,182.4047,182.4047,2838.0
2021-02-19 14:10:00,202.3,202.31,202.15,202.27,3089.0,182.4949,182.5039,182.3596,182.4679,3089.0
2021-02-19 14:15:00,202.26,202.36,202.13,202.13,5059.0,182.4588,182.549,182.3416,182.3416,5059.0
2021-02-19 14:20:00,202.16,202.16,201.83,201.87,3329.0,182.3686,182.3686,182.0709,182.107,3329.0
2021-02-19 14:25:00,201.97,201.98,201.56,201.56,4810.0,182.1972,182.2063,181.8274,181.8274,4810.0
2021-02-19 14:30:00,201.66,201.99,201.61,201.8,7487.0,181.9176,182.2153,181.8725,182.0439,7487.0
2021-02-19 14:35:00,201.68,201.86,201.68,201.76,20524.0,181.9356,182.098,181.9356,182.0078,20524.0
2021-02-19 14:40:00,201.69,201.83,201.62,201.83,3613.0,181.9446,182.0709,181.8815,182.0709,3613.0
2021-02-19 14:45:00,201.7,201.86,201.64,201.86,2910.0,181.9537,182.098,181.8995,182.098,2910.0
2021-02-19 14:50:00,201.83,201.83,201.69,201.76,3808.0,182.0709,182.0709,181.9446,182.0078,3808.0
2021-02-19 14:55:00,201.72,201.78,201.57,201.7,5115.0,181.9717,182.0258,181.8364,181.9537,5115.0
2021-02-19 15:00:00,201.58,201.7,201.57,201.67,6038.0,181.8454,181.9537,181.8364,181.9266,6038.0
2021-02-19 15:05:00,201.65,201.92,201.58,201.92,5271.0,181.9086,182.1521,181.8454,182.1521,5271.0
2021-02-19 15:10:00,201.82,202.31,201.81,202.05,5836.0,182.0619,182.5039,182.0529,182.2694,5836.0
2021-02-19 15:15:00,202.07,202.11,201.94,201.94,4705.0,182.2874,182.3235,182.1702,182.1702,4705.0
2021-02-19 15:20:00,201.94,201.96,201.76,201.83,4741.0,182.1702,182.1882,182.0078,182.0709,4741.0
2021-02-19 15:25:00,201.83,201.89,201.67,201.75,9100.0,182.0709,182.1251,181.9266,181.9988,9100.0
2021-02-19 15:30:00,201.71,201.8,201.54,201.55,12707.0,181.9627,182.0439,181.8093,181.8183,12707.0
2021-02-19 15:35:00,201.54,201.75,201.43,201.73,19393.0,181.8093,181.9988,181.7101,181.9807,19393.0
2021-02-19 15:40:00,201.7,201.71,201.45,201.45,11406.0,181.9537,181.9627,181.7281,181.7281,11406.0
2021-02-19 15:45:00,201.44,201.74,201.44,201.57,7548.0,181.7191,181.9897,181.7191,181.8364,7548.0
2021-02-19 15:50:00,201.52,201.64,201.43,201.5,27617.0,181.7913,181.8995,181.7101,181.7732,27617.0
2021-02-19 15:55:00,201.45,201.57,201.3,201.35,69038.0,181.7281,181.8364,181.5928,181.6379,69038.0
2021-02-22 09:30:00,200.13,201.22,199.83,199.86,17889.0,180.5374,181.5207,180.2667,180.2938,17889.0
2021-02-22 09:35:00,199.86,200.59,199.35,199.87,5832.0,180.2938,180.9523,179.8337,180.3028,5832.0
2021-02-22 09:40:00,199.98,200.23,199.72,200.17,7257.0,180.402,180.6276,180.1675,180.5734,7257.0
2021-02-22 09:45:00,200.32,200.48,199.95,200.17,4499.0,180.7088,180.8531,180.375,180.5734,4499.0
2021-02-22 09:50:00,200.17,200.61,200.17,200.48,4689.0,180.5734,180.9704,180.5734,180.8531,4689.0
2021-02-22 09:55:00,200.45,200.53,200.05,200.31,6200.0,180.826,180.8982,180.4652,180.6997,6200.0
2021-02-22 10:00:00,200.15,200.39,200.04,200.17,6365.0,180.5554,180.7719,180.4562,180.5734,6365.0
2021-02-22 10:05:00,200.09,200.42,200.07,200.1,5740.0,180.5013,180.799,180.4832,180.5103,5740.0
2021-02-22 10:10:00,200.12,200.27,199.98,200.17,3841.0,180.5283,180.6637,180.402,180.5734,3841.0
2021-02-22 10:15:00,200.17,200.17,199.54,199.61,4423.0,180.5734,180.5734,180.0051,180.0683,4423.0
2021-02-22 10:20:00,199.65,199.69,199.31,199.5,11898.0,180.1044,180.1404,179.7976,179.969,11898.0
2021-02-22 10:25:00,199.56,199.65,199.42,199.65,3125.0,180.0232,180.1044,179.8969,180.1044,3125.0
2021-02-22 10:30:00,199.65,200.13,199.62,200.12,3669.0,180.1044,180.5374,180.0773,180.5283,3669.0
2021-02-22 10:35:00,200.3,200.51,200.07,200.42,2862.0,180.6907,180.8802,180.4832,180.799,2862.0
2021-02-22 10:40:00,200.37,200.79,200.31,200.79,4854.0,180.7539,181.1328,180.6997,181.1328,4854.0
2021-02-22 10:45:00,200.83,201.02,200.81,200.91,5245.0,181.1688,181.3402,181.1508,181.241,5245.0
2021-02-22 10:50:00,200.79,200.79,200.25,200.26,4841.0,181.1328,181.1328,180.6456,180.6546,4841.0
2021-02-22 10:55:00,200.48,200.88,200.37,200.83,5412.0,180.8531,181.2139,180.7539,181.1688,5412.0
2021-02-22 11:00:00,200.84,200.95,200.74,200.95,5315.0,181.1779,181.2771,181.0876,181.2771,5315.0
2021-02-22 11:05:00,200.93,200.96,200.78,200.85,4743.0,181.259,181.2861,181.1237,181.1869,4743.0
2021-02-22 11:10:00,200.79,200.87,200.74,200.75,2959.0,181.1328,181.2049,181.0876,181.0967,2959.0
2021-02-22 11:15:00,200.62,200.79,200.53,200.69,4115.0,180.9794,181.1328,180.8982,181.0425,4115.0
2021-02-22 11:20:00,200.63,200.84,200.59,200.84,5185.0,180.9884,181.1779,180.9523,181.1779,5185.0
2021-02-22 11:25:00,200.75,200.81,200.59,200.59,3025.0,181.0967,181.1508,180.9523,180.9523,3025.0
2021-02-22 11:30:00,200.59,200.62,200.39,200.51,4981.0,180.9523,180.9794,180.7719,180.8802,4981.0
2021-02-22 11:35:00,200.51,200.57,200.31,200.5,5565.0,180.8802,180.9343,180.6997,180.8711,5565.0
2021-02-22 11:40:00,200.51,200.54,200.33,200.53,11120.0,180.8802,180.9072,180.7178,180.8982,11120.0
2021-02-22 11:45:00,200.58,200.97,200.58,200.83,6046.0,180.9433,181.2951,180.9433,181.1688,6046.0
2021-02-22 11:50:00,200.86,200.97,200.77,200.97,3693.0,181.1959,181.2951,181.1147,181.2951,3693.0
2021-02-22 11:55:00,201.06,201.06,200.94,200.95,2422.0,181.3763,181.3763,181.2681,181.2771,2422.0
2021-02-22 12:00:00,200.95,200.96,200.58,200.72,5765.0,181.2771,181.2861,180.9433,181.0696,5765.0
2021-02-22 12:05:00,200.72,200.79,200.63,200.63,3361.0,181.0696,181.1328,180.9884,180.9884,3361.0
2021-02-22 12:10:00,200.7,200.7,200.58,200.66,1703.0,181.0516,181.0516,180.9433,181.0155,1703.0
2021-02-22 12:15:00,200.63,200.66,200.46,200.62,9056.0,180.9884,181.0155,180.8351,180.9794,9056.0
2021-02-22 12:20:00,200.57,200.78,200.57,200.78,2632.0,180.9343,181.1237,180.9343,181.1237,2632.0
2021-02-22 12:25:00,200.7,201.04,200.69,200.96,4142.0,181.0516,181.3583,181.0425,181.2861,4142.0
2021-02-22 12:30:00,200.96,200.99,200.89,200.95,2609.0,181.2861,181.3132,181.223,181.2771,2609.0
2021-02-22 12:35:00,200.96,201.33,200.96,201.33,3981.0,181.2861,181.6199,181.2861,181.6199,3981.0
2021-02-22 12:40:00,201.28,201.28,201.09,201.21,1806.0,181.5748,181.5748,181.4034,181.5116,1806.0
2021-02-22 12:45:00,201.2,201.2,200.91,200.91,1867.0,181.5026,181.5026,181.241,181.241,1867.0
2021-02-22 12:50:00,200.94,200.96,200.67,200.8,2365.0,181.2681,181.2861,181.0245,181.1418,2365.0
2021-02-22 12:55:00,200.79,200.97,200.79,200.95,2539.0,181.1328,181.2951,181.1328,181.2771,2539.0
2021-02-22 13:00:00,200.92,200.96,200.83,200.96,2506.0,181.25,181.2861,181.1688,181.2861,2506.0
2021-02-22 13:05:00,200.89,200.91,200.82,200.85,3361.0,181.223,181.241,181.1598,181.1869,3361.0
2021-02-22 13:10:00,200.78,200.87,200.74,200.83,1979.0,181.1237,181.2049,181.0876,181.1688,1979.0
2021-02-22 13:15:00,200.81,200.81,200.78,200.79,905.0,181.1508,181.1508,181.1237,181.1328,905.0
2021-02-22 13:20:00,200.78,200.94,200.76,200.93,2533.0,181.1237,181.2681,181.1057,181.259,2533.0
2021-02-22 13:25:00,200.92,200.98,200.86,200.87,3093.0,181.25,181.3042,181.1959,181.2049,3093.0
2021-02-22 13:30:00,200.9,201.22,200.9,201.2,3623.0,181.232,181.5207,181.232,181.5026,3623.0
2021-02-22 13:35:00,201.21,201.23,201.15,201.23,4766.0,181.5116,181.5297,181.4575,181.5297,4766.0
2021-02-22 13:40:00,201.22,201.43,201.12,201.36,4284.0,181.5207,181.7101,181.4304,181.6469,4284.0
2021-02-22 13:45:00,201.41,201.49,201.36,201.36,1509.0,181.6921,181.7642,181.6469,181.6469,1509.0
2021-02-22 13:50:00,201.41,201.44,201.15,201.21,3605.0,181.6921,181.7191,181.4575,181.5116,3605.0
2021-02-22 13:55:00,201.24,201.25,201.15,201.23,2862.0,181.5387,181.5477,181.4575,181.5297,2862.0
2021-02-22 14:00:00,201.27,201.36,201.25,201.25,3219.0,181.5658,181.6469,181.5477,181.5477,3219.0
2021-02-22 14:05:00,201.28,201.28,201.02,201.06,2817.0,181.5748,181.5748,181.3402,181.3763,2817.0
2021-02-22 14:10:00,201.06,201.09,200.93,200.93,2249.0,181.3763,181.4034,181.259,181.259,2249.0
2021-02-22 14:15:00,200.95,201.15,200.94,201.15,3610.0,181.2771,181.4575,181.2681,181.4575,3610.0
2021-02-22 14:20:00,201.18,201.18,200.95,201.07,2940.0,181.4846,181.4846,181.2771,181.3853,2940.0
2021-02-22 14:25:00,201.07,201.19,200.95,201.1,4469.0,181.3853,181.4936,181.2771,181.4124,4469.0
2021-02-22 14:30:00,201.1,201.24,201.07,201.24,2587.0,181.4124,181.5387,181.3853,181.5387,2587.0
2021-02-22 14:35:00,201.28,201.39,201.21,201.37,3869.0,181.5748,181.674,181.5116,181.656,3869.0
2021-02-22 14:40:00,201.37,201.42,201.3,201.42,2423.0,181.656,181.7011,181.5928,181.7011,2423.0
2021-02-22 14:45:00,201.42,201.42,201.22,201.23,3243.0,181.7011,181.7011,181.5207,181.5297,3243.0
2021-02-22 14:50:00,201.29,201.42,201.27,201.41,4995.0,181.5838,181.7011,181.5658,181.6921,4995.0
2021-02-22 14:55:00,201.42,201.49,201.4,201.46,3610.0,181.7011,181.7642,181.683,181.7372,3610.0
2021-02-22 15:00:00,201.48,201.59,201.48,201.59,5564.0,181.7552,181.8544,181.7552,181.8544,5564.0
2021-02-22 15:05:00,201.59,201.61,201.34,201.51,6019.0,181.8544,181.8725,181.6289,181.7823,6019.0
2021-02-22 15:10:00,201.55,201.56,201.3,201.42,2207.0,181.8183,181.8274,181.5928,181.7011,2207.0
2021-02-22 15:15:00,201.42,201.43,201.29,201.3,3302.0,181.7011,181.7101,181.5838,181.5928,3302.0
2021-02-22 15:20:00,201.25,201.36,201.23,201.28,7314.0,181.5477,181.6469,181.5297,181.5748,7314.0
2021-02-22 15:25:00,201.26,201.33,201.2,201.22,6207.0,181.5567,181.6199,181.5026,181.5207,6207.0
2021-02-22 15:30:00,201.2,201.66,201.19,201.66,5594.0,181.5026,181.9176,181.4936,181.9176,5594.0
2021-02-22 15:35:00,201.74,201.74,201.41,201.61,7817.0,181.9897,181.9897,181.6921,181.8725,7817.0
2021-02-22 15:40:00,201.61,201.63,201.3,201.33,8100.0,181.8725,181.8905,181.5928,181.6199,8100.0
2021-02-22 15:45:00,201.35,201.55,201.31,201.42,10580.0,181.6379,181.8183,181.6018,181.7011,10580.0
2021-02-22 15:50:00,201.44,201.44,201.08,201.19,14103.0,181.7191,181.7191,181.3944,181.4936,14103.0
2021-02-22 15:55:00,201.15,201.21,200.92,201.03,30597.0,181.4575,181.5116,181.25,181.3493,30597.0
2021-02-23 09:30:00,201.98,202.32,200.7,202.02,22786.0,182.2063,182.513,181.0516,182.2423,22786.0
2021-02-23 09:35:00,201.62,202.44,201.58,202.0,25556.0,181.8815,182.6212,181.8454,182.2243,25556.0
2021-02-23 09:40:00,201.94,202.83,201.94,202.11,13229.0,182.1702,182.973,182.1702,182.3235,13229.0
2021-02-23 09:45:00,201.8,202.5,201.42,201.42,9149.0,182.0439,182.6753,181.7011,181.7011,9149.0
2021-02-23 09:50:00,201.36,201.83,200.92,201.64,9789.0,181.6469,182.0709,181.25,181.8995,9789.0
2021-02-23 09:55:00,201.76,201.83,201.11,201.11,9608.0,182.0078,182.0709,181.4214,181.4214,9608.0
2021-02-23 10:00:00,201.2,201.24,200.82,200.96,4351.0,181.5026,181.5387,181.1598,181.2861,4351.0
2021-02-23 10:05:00,200.78,201.92,200.4,201.69,18734.0,181.1237,182.1521,180.7809,181.9446,18734.0
2021-02-23 10:10:00,201.79,201.86,201.49,201.7,6388.0,182.0349,182.098,181.7642,181.9537,6388.0
2021-02-23 10:15:00,201.56,201.83,201.37,201.59,8775.0,181.8274,182.0709,181.656,181.8544,8775.0
2021-02-23 10:20:00,201.59,201.76,201.21,201.22,4678.0,181.8544,182.0078,181.5116,181.5207,4678.0
2021-02-23 10:25:00,201.28,201.49,200.96,201.23,7883.0,181.5748,181.7642,181.2861,181.5297,7883.0
2021-02-23 10:30:00,201.22,201.29,200.85,201.29,4440.0,181.5207,181.5838,181.1869,181.5838,4440.0
2021-02-23 10:35:00,201.37,201.5,201.1,201.5,6738.0,181.656,181.7732,181.4124,181.7732,6738.0
2021-02-23 10:40:00,201.5,201.54,201.21,201.49,6971.0,181.7732,181.8093,181.5116,181.7642,6971.0
2021-02-23 10:45:00,201.49,201.76,201.41,201.51,8133.0,181.7642,182.0078,181.6921,181.7823,8133.0
2021-02-23 10:50:00,201.56,201.92,201.5,201.92,2853.0,181.8274,182.1521,181.7732,182.1521,2853.0
2021-02-23 10:55:00,201.89,201.89,201.68,201.82,3829.0,182.1251,182.1251,181.9356,182.0619,3829.0
2021-02-23 11:00:00,201.79,202.27,201.69,202.06,3919.0,182.0349,182.4679,181.9446,182.2784,3919.0
2021-02-23 11:05:00,202.03,202.07,201.7,201.95,4425.0,182.2514,182.2874,181.9537,182.1792,4425.0
2021-02-23 11:10:00,201.98,202.17,201.86,202.05,3520.0,182.2063,182.3776,182.098,182.2694,3520.0
2021-02-23 11:15:00,202.19,202.19,201.8,201.89,5539.0,182.3957,182.3957,182.0439,182.1251,5539.0
2021-02-23 11:20:00,201.92,201.94,201.69,201.77,3507.0,182.1521,182.1702,181.9446,182.0168,3507.0
2021-02-23 11:25:00,201.6,201.76,201.51,201.68,3358.0,181.8635,182.0078,181.7823,181.9356,3358.0
2021-02-23 11:30:00,201.69,202.11,201.53,202.01,4565.0,181.9446,182.3235,181.8003,182.2333,4565.0
2021-02-23 11:35:00,202.01,202.14,201.87,201.97,5682.0,182.2333,182.3506,182.107,182.1972,5682.0
2021-02-23 11:40:00,201.99,201.99,201.53,201.53,3783.0,182.2153,182.2153,181.8003,181.8003,3783.0
2021-02-23 11:45:00,201.34,201.49,201.3,201.4,3525.0,181.6289,181.7642,181.5928,181.683,3525.0
2021-02-23 11:50:00,201.4,201.68,201.16,201.16,8201.0,181.683,181.9356,181.4665,181.4665,8201.0
2021-02-23 11:55:00,201.18,201.22,201.01,201.06,2669.0,181.4846,181.5207,181.3312,181.3763,2669.0
2021-02-23 12:00:00,201.08,201.24,201.08,201.24,6387.0,181.3944,181.5387,181.3944,181.5387,6387.0
2021-02-23 12:05:00,201.24,201.37,201.21,201.32,2568.0,181.5387,181.656,181.5116,181.6109,2568.0
2021-02-23 12:10:00,201.35,201.48,201.35,201.39,5541.0,181.6379,181.7552,181.6379,181.674,5541.0
2021-02-23 12:15:00,201.4,201.56,201.25,201.32,8071.0,181.683,181.8274,181.5477,181.6109,8071.0
2021-02-23 12:20:00,201.32,201.32,200.92,200.92,3988.0,181.6109,181.6109,181.25,181.25,3988.0
2021-02-23 12:25:00,200.97,201.11,200.96,201.07,3042.0,181.2951,181.4214,181.2861,181.3853,3042.0
2021-02-23 12:30:00,201.07,201.08,200.91,200.93,4758.0,181.3853,181.3944,181.241,181.259,4758.0
2021-02-23 12:35:00,200.96,200.96,200.62,200.82,6449.0,181.2861,181.2861,180.9794,181.1598,6449.0
2021-02-23 12:40:00,200.82,201.13,200.78,201.11,4996.0,181.1598,181.4395,181.1237,181.4214,4996.0
2021-02-23 12:45:00,201.08,201.4,201.03,201.22,4772.0,181.3944,181.683,181.3493,181.5207,4772.0
2021-02-23 12:50:00,201.2,201.23,201.03,201.14,5372.0,181.5026,181.5297,181.3493,181.4485,5372.0
2021-02-23 12:55:00,201.13,201.14,200.82,200.82,2605.0,181.4395,181.4485,181.1598,181.1598,2605.0
2021-02-23 13:00:00,200.76,201.05,200.69,201.05,4113.0,181.1057,181.3673,181.0425,181.3673,4113.0
2021-02-23 13:05:00,201.05,201.24,201.05,201.24,2706.0,181.3673,181.5387,181.3673,181.5387,2706.0
2021-02-23 13:10:00,201.23,201.42,201.14,201.3,4704.0,181.5297,181.7011,181.4485,181.5928,4704.0
2021-02-23 13:15:00,201.36,201.41,201.26,201.32,3923.0,181.6469,181.6921,181.5567,181.6109,3923.0
2021-02-23 13:20:00,201.3,201.32,201.06,201.27,2979.0,181.5928,181.6109,181.3763,181.5658,2979.0
2021-02-23 13:25:00,201.26,201.34,201.14,201.28,4212.0,181.5567,181.6289,181.4485,181.5748,4212.0
2021-02-23 13:30:00,201.28,201.53,201.26,201.5,4847.0,181.5748,181.8003,181.5567,181.7732,4847.0
2021-02-23 13:35:00,201.55,201.57,201.47,201.5,1709.0,181.8183,181.8364,181.7462,181.7732,1709.0
2021-02-23 13:40:00,201.58,201.59,201.41,201.49,3017.0,181.8454,181.8544,181.6921,181.7642,3017.0
2021-02-23 13:45:00,201.55,201.61,201.37,201.56,3756.0,181.8183,181.8725,181.656,181.8274,3756.0
2021-02-23 13:50:00,201.55,201.82,201.52,201.68,2850.0,181.8183,182.0619,181.7913,181.9356,2850.0
2021-02-23 13:55:00,201.68,201.93,201.63,201.77,3242.0,181.9356,182.1611,181.8905,182.0168,3242.0
2021-02-23 14:00:00,201.7,201.87,201.66,201.74,2201.0,181.9537,182.107,181.9176,181.9897,2201.0
2021-02-23 14:05:00,201.79,201.79,201.42,201.67,18720.0,182.0349,182.0349,181.7011,181.9266,18720.0
2021-02-23 14:10:00,201.69,202.18,201.69,202.12,2968.0,181.9446,182.3867,181.9446,182.3325,2968.0
2021-02-23 14:15:00,202.11,202.54,202.11,202.51,3537.0,182.3235,182.7114,182.3235,182.6844,3537.0
2021-02-23 14:20:00,202.43,202.51,202.36,202.41,3401.0,182.6122,182.6844,182.549,182.5942,3401.0
2021-02-23 14:25:00,202.47,202.58,202.36,202.36,7663.0,182.6483,182.7475,182.549,182.549,7663.0
2021-02-23 14:30:00,202.32,202.41,201.96,201.97,7132.0,182.513,182.5942,182.1882,182.1972,7132.0
2021-02-23 14:35:00,201.94,202.13,201.94,202.07,4008.0,182.1702,182.3416,182.1702,182.2874,4008.0
2021-02-23 14:40:00,202.08,202.28,202.04,202.24,3121.0,182.2965,182.4769,182.2604,182.4408,3121.0
2021-02-23 14:45:00,202.31,202.41,202.28,202.37,3000.0,182.5039,182.5942,182.4769,182.5581,3000.0
2021-02-23 14:50:00,202.34,202.76,202.34,202.51,9027.0,182.531,182.9099,182.531,182.6844,9027.0
2021-02-23 14:55:00,202.53,202.62,202.45,202.62,3700.0,182.7024,182.7836,182.6302,182.7836,3700.0
2021-02-23 15:00:00,202.62,202.8,202.62,202.8,4420.0,182.7836,182.946,182.7836,182.946,4420.0
2021-02-23 15:05:00,202.73,202.73,202.63,202.73,3360.0,182.8828,182.8828,182.7926,182.8828,3360.0
2021-02-23 15:10:00,202.73,202.89,202.37,202.82,8574.0,182.8828,183.0272,182.5581,182.964,8574.0
2021-02-23 15:15:00,202.91,202.91,202.72,202.82,2833.0,183.0452,183.0452,182.8738,182.964,2833.0
2021-02-23 15:20:00,202.87,202.94,202.57,202.58,6179.0,183.0091,183.0723,182.7385,182.7475,6179.0
2021-02-23 15:25:00,202.61,202.72,202.21,202.26,19726.0,182.7746,182.8738,182.4137,182.4588,19726.0
2021-02-23 15:30:00,202.31,202.48,202.24,202.38,13204.0,182.5039,182.6573,182.4408,182.5671,13204.0
2021-02-23 15:35:00,202.38,202.44,202.15,202.24,7853.0,182.5671,182.6212,182.3596,182.4408,7853.0
2021-02-23 15:40:00,202.24,202.28,202.04,202.04,7387.0,182.4408,182.4769,182.2604,182.2604,7387.0
2021-02-23 15:45:00,202.04,202.12,201.73,201.78,9247.0,182.2604,182.3325,181.9807,182.0258,9247.0
2021-02-23 15:50:00,201.78,201.96,201.67,201.73,12671.0,182.0258,182.1882,181.9266,181.9807,12671.0
2021-02-23 15:55:00,201.71,201.89,201.48,201.53,33059.0,181.9627,182.1251,181.7552,181.8003,33059.0
2021-02-24 09:30:00,201.35,202.92,201.35,202.92,19710.0,181.6379,183.0542,181.6379,183.0542,19710.0
2021-02-24 09:35:00,202.88,202.88,202.01,202.14,24642.0,183.0181,183.0181,182.2333,182.3506,24642.0
2021-02-24 09:40:00,202.27,202.56,201.72,201.72,10833.0,182.4679,182.7295,181.9717,181.9717,10833.0
2021-02-24 09:45:00,201.74,202.01,201.64,202.0,2000.0,181.9897,182.2333,181.8995,182.2243,2000.0
2021-02-24 09:50:00,201.56,201.81,201.24,201.24,2800.0,181.8274,182.0529,181.5387,181.5387,2800.0
2021-02-24 09:55:00,201.82,202.0,201.7,201.91,3496.0,182.0619,182.2243,181.9537,182.1431,3496.0
2021-02-24 10:00:00,201.87,202.17,201.82,202.17,19121.0,182.107,182.3776,182.0619,182.3776,19121.0
2021-02-24 10:05:00,202.07,202.07,201.81,201.9,8071.0,182.2874,182.2874,182.0529,182.1341,8071.0
2021-02-24 10:10:00,201.9,201.9,201.59,201.72,2870.0,182.1341,182.1341,181.8544,181.9717,2870.0
2021-02-24 10:15:00,201.58,202.01,201.57,202.01,3598.0,181.8454,182.2333,181.8364,182.2333,3598.0
2021-02-24 10:20:00,201.88,202.02,201.77,201.97,5914.0,182.116,182.2423,182.0168,182.1972,5914.0
2021-02-24 10:25:00,201.94,202.09,201.83,202.07,1994.0,182.1702,182.3055,182.0709,182.2874,1994.0
2021-02-24 10:30:00,202.28,202.9,202.13,202.75,4830.0,182.4769,183.0362,182.3416,182.9009,4830.0
2021-02-24 10:35:00,202.76,202.81,202.57,202.6,2800.0,182.9099,182.955,182.7385,182.7656,2800.0
2021-02-24 10:40:00,202.7,203.0,202.69,202.79,2836.0,182.8558,183.1264,182.8467,182.937,2836.0
2021-02-24 10:45:00,202.67,203.03,202.64,202.98,1801.0,182.8287,183.1535,182.8016,183.1084,1801.0
2021-02-24 10:50:00,203.05,203.16,202.59,202.59,9275.0,183.1715,183.2707,182.7565,182.7565,9275.0
2021-02-24 10:55:00,202.71,202.89,202.32,202.6,9985.0,182.8648,183.0272,182.513,182.7656,9985.0
2021-02-24 11:00:00,202.7,203.0,202.62,202.92,5725.0,182.8558,183.1264,182.7836,183.0542,5725.0
2021-02-24 11:05:00,203.0,203.0,202.67,202.81,6561.0,183.1264,183.1264,182.8287,182.955,6561.0
2021-02-24 11:10:00,202.77,202.86,202.19,202.42,10506.0,182.9189,183.0001,182.3957,182.6032,10506.0
2021-02-24 11:15:00,202.48,202.83,202.4,202.61,4304.0,182.6573,182.973,182.5851,182.7746,4304.0
2021-02-24 11:20:00,202.62,202.68,202.37,202.53,3928.0,182.7836,182.8377,182.5581,182.7024,3928.0
2021-02-24 11:25:00,202.91,203.01,202.68,202.68,3159.0,183.0452,183.1354,182.8377,182.8377,3159.0
2021-02-24 11:30:00,202.76,202.83,202.62,202.83,2674.0,182.9099,182.973,182.7836,182.973,2674.0
2021-02-24 11:35:00,202.86,203.06,202.83,202.96,4792.0,183.0001,183.1805,182.973,183.0903,4792.0
2021-02-24 11:40:00,202.94,202.99,202.66,202.66,2761.0,183.0723,183.1174,182.8197,182.8197,2761.0
2021-02-24 11:45:00,202.65,202.96,202.63,202.81,4352.0,182.8107,183.0903,182.7926,182.955,4352.0
2021-02-24 11:50:00,202.94,202.97,202.69,202.69,7048.0,183.0723,183.0993,182.8467,182.8467,7048.0
2021-02-24 11:55:00,202.69,202.91,202.62,202.86,7700.0,182.8467,183.0452,182.7836,183.0001,7700.0
2021-02-24 12:00:00,202.87,202.96,202.67,202.67,6001.0,183.0091,183.0903,182.8287,182.8287,6001.0
2021-02-24 12:05:00,202.64,202.65,202.49,202.51,2975.0,182.8016,182.8107,182.6663,182.6844,2975.0
2021-02-24 12:10:00,202.32,202.54,202.3,202.45,4118.0,182.513,182.7114,182.4949,182.6302,4118.0
2021-02-24 12:15:00,202.57,202.57,202.26,202.42,1700.0,182.7385,182.7385,182.4588,182.6032,1700.0
2021-02-24 12:20:00,202.43,202.57,202.39,202.51,4565.0,182.6122,182.7385,182.5761,182.6844,4565.0
2021-02-24 12:25:00,202.51,202.66,202.46,202.55,6001.0,182.6844,182.8197,182.6393,182.7204,6001.0
2021-02-24 12:30:00,202.56,202.81,202.51,202.79,9921.0,182.7295,182.955,182.6844,182.937,9921.0
2021-02-24 12:35:00,202.81,202.81,202.55,202.59,5085.0,182.955,182.955,182.7204,182.7565,5085.0
2021-02-24 12:40:00,202.57,202.68,202.43,202.45,5004.0,182.7385,182.8377,182.6122,182.6302,5004.0
2021-02-24 12:45:00,202.4,202.51,202.19,202.22,3300.0,182.5851,182.6844,182.3957,182.4228,3300.0
2021-02-24 12:50:00,202.13,202.36,202.09,202.21,4754.0,182.3416,182.549,182.3055,182.4137,4754.0
2021-02-24 12:55:00,202.22,202.3,202.02,202.03,2233.0,182.4228,182.4949,182.2423,182.2514,2233.0
2021-02-24 13:00:00,201.96,202.64,201.95,202.64,5297.0,182.1882,182.8016,182.1792,182.8016,5297.0
2021-02-24 13:05:00,202.75,202.95,202.7,202.86,4321.0,182.9009,183.0813,182.8558,183.0001,4321.0
2021-02-24 13:10:00,202.86,202.99,202.78,202.86,11149.0,183.0001,183.1174,182.9279,183.0001,11149.0
2021-02-24 13:15:00,202.84,202.84,202.52,202.58,5088.0,182.9821,182.9821,182.6934,182.7475,5088.0
2021-02-24 13:20:00,202.6,202.75,202.6,202.61,3494.0,182.7656,182.9009,182.7656,182.7746,3494.0
2021-02-24 13:25:00,202.62,202.93,202.6,202.91,6742.0,182.7836,183.0632,182.7656,183.0452,6742.0
2021-02-24 13:30:00,202.9,202.98,202.82,202.92,3727.0,183.0362,183.1084,182.964,183.0542,3727.0
2021-02-24 13:35:00,202.95,203.03,202.86,202.97,4082.0,183.0813,183.1535,183.0001,183.0993,4082.0
2021-02-24 13:40:00,202.97,203.13,202.91,202.91,3801.0,183.0993,183.2437,183.0452,183.0452,3801.0
2021-02-24 13:45:00,202.79,203.19,202.78,203.05,5502.0,182.937,183.2978,182.9279,183.1715,5502.0
2021-02-24 13:50:00,203.03,203.24,203.03,203.15,8084.0,183.1535,183.3429,183.1535,183.2617,8084.0
2021-02-24 13:55:00,203.14,203.2,203.02,203.2,6993.0,183.2527,183.3068,183.1444,183.3068,6993.0
2021-02-24 14:00:00,203.24,203.32,202.92,203.03,13143.0,183.3429,183.4151,183.0542,183.1535,13143.0
2021-02-24 14:05:00,203.03,203.2,202.97,203.11,4401.0,183.1535,183.3068,183.0993,183.2256,4401.0
2021-02-24 14:10:00,203.22,203.23,202.86,202.92,7009.0,183.3249,183.3339,183.0001,183.0542,7009.0
2021-02-24 14:15:00,203.01,203.12,202.97,202.97,3602.0,183.1354,183.2346,183.0993,183.0993,3602.0
2021-02-24 14:20:00,203.02,203.1,202.9,203.05,6134.0,183.1444,183.2166,183.0362,183.1715,6134.0
2021-02-24 14:25:00,203.06,203.1,203.01,203.09,4163.0,183.1805,183.2166,183.1354,183.2076,4163.0
2021-02-24 14:30:00,203.13,203.25,202.92,202.92,4854.0,183.2437,183.3519,183.0542,183.0542,4854.0
2021-02-24 14:35:00,202.88,202.88,202.49,202.5,6640.0,183.0181,183.0181,182.6663,182.6753,6640.0
2021-02-24 14:40:00,202.45,202.55,202.31,202.31,6708.0,182.6302,182.7204,182.5039,182.5039,6708.0
2021-02-24 14:45:00,202.31,202.35,202.06,202.07,3932.0,182.5039,182.54,182.2784,182.2874,3932.0
2021-02-24 14:50:00,202.05,202.17,202.03,202.07,4301.0,182.2694,182.3776,182.2514,182.2874,4301.0
2021-02-24 14:55:00,202.13,202.15,202.05,202.09,7538.0,182.3416,182.3596,182.2694,182.3055,7538.0
2021-02-24 15:00:00,202.09,202.6,202.09,202.53,9603.0,182.3055,182.7656,182.3055,182.7024,9603.0
2021-02-24 15:05:00,202.53,202.71,202.43,202.67,7658.0,182.7024,182.8648,182.6122,182.8287,7658.0
2021-02-24 15:10:00,202.58,202.65,202.44,202.55,4442.0,182.7475,182.8107,182.6212,182.7204,4442.0
2021-02-24 15:15:00,202.59,202.65,202.35,202.44,5239.0,182.7565,182.8107,182.54,182.6212,5239.0
2021-02-24 15:20:00,202.42,202.74,202.4,202.67,5446.0,182.6032,182.8918,182.5851,182.8287,5446.0
2021-02-24 15:25:00,202.66,202.95,202.66,202.9,6200.0,182.8197,183.0813,182.8197,183.0362,6200.0
2021-02-24 15:30:00,202.88,203.14,202.85,203.1,5365.0,183.0181,183.2527,182.9911,183.2166,5365.0
2021-02-24 15:35:00,203.1,203.15,202.86,202.86,7367.0,183.2166,183.2617,183.0001,183.0001,7367.0
2021-02-24 15:40:00,202.8,202.81,202.58,202.78,7792.0,182.946,182.955,182.7475,182.9279,7792.0
2021-02-24 15:45:00,202.78,203.48,202.72,203.19,13008.0,182.9279,183.5594,182.8738,183.2978,13008.0
2021-02-24 15:50:00,203.25,203.37,203.11,203.28,17427.0,183.3519,183.4602,183.2256,183.379,17427.0
2021-02-24 15:55:00,203.28,203.63,203.23,203.52,53645.0,183.379,183.6947,183.3339,183.5955,53645.0
2021-02-25 09:30:00,203.18,203.92,203.16,203.67,26570.0,183.2888,183.9563,183.2707,183.7308,26570.0
2021-02-25 09:35:00,203.3,204.07,202.93,203.79,7092.0,183.397,184.0916,183.0632,183.8391,7092.0
2021-02-25 09:40:00,203.71,204.38,203.7,204.09,3878.0,183.7669,184.3713,183.7579,184.1097,3878.0
2021-02-25 09:45:00,204.24,204.3,203.7,203.93,4270.0,184.245,184.2991,183.7579,183.9653,4270.0
2021-02-25 09:50:00,204.12,204.58,203.9,204.58,10457.0,184.1367,184.5517,183.9383,184.5517,10457.0
2021-02-25 09:55:00,204.55,204.72,204.2,204.42,3414.0,184.5246,184.678,184.2089,184.4074,3414.0
2021-02-25 10:00:00,204.31,204.44,204.11,204.17,6522.0,184.3081,184.4254,184.1277,184.1819,6522.0
2021-02-25 10:05:00,204.3,204.36,203.92,204.23,7616.0,184.2991,184.3532,183.9563,184.236,7616.0
2021-02-25 10:10:00,204.32,204.39,204.04,204.04,3106.0,184.3172,184.3803,184.0646,184.0646,3106.0
2021-02-25 10:15:00,204.03,204.08,203.87,204.03,2706.0,184.0556,184.1007,183.9112,184.0556,2706.0
2021-02-25 10:20:00,204.18,204.38,204.09,204.33,3500.0,184.1909,184.3713,184.1097,184.3262,3500.0
2021-02-25 10:25:00,204.2,204.2,203.47,203.85,9353.0,184.2089,184.2089,183.5504,183.8932,9353.0
2021-02-25 10:30:00,203.81,203.92,203.35,203.55,16708.0,183.8571,183.9563,183.4421,183.6225,16708.0
2021-02-25 10:35:00,203.58,203.69,203.24,203.52,15599.0,183.6496,183.7488,183.3429,183.5955,15599.0
2021-02-25 10:40:00,203.6,203.87,203.23,203.87,7316.0,183.6677,183.9112,183.3339,183.9112,7316.0
2021-02-25 10:45:00,203.73,204.12,203.54,204.02,8152.0,183.7849,184.1367,183.6135,184.0465,8152.0
2021-02-25 10:50:00,203.9,203.94,203.64,203.81,4189.0,183.9383,183.9744,183.7037,183.8571,4189.0
2021-02-25 10:55:00,203.91,204.25,203.85,204.17,22661.0,183.9473,184.254,183.8932,184.1819,22661.0
2021-02-25 11:00:00,204.23,205.0,204.08,205.0,6535.0,184.236,184.9306,184.1007,184.9306,6535.0
2021-02-25 11:05:00,204.97,205.33,204.9,205.33,6236.0,184.9035,185.2283,184.8404,185.2283,6236.0
2021-02-25 11:10:00,205.28,205.64,205.23,205.46,7532.0,185.1832,185.5079,185.1381,185.3456,7532.0
2021-02-25 11:15:00,205.46,205.6,205.36,205.55,9098.0,185.3456,185.4719,185.2554,185.4267,9098.0
2021-02-25 11:20:00,205.62,205.62,205.04,205.19,3173.0,185.4899,185.4899,184.9667,185.102,3173.0
2021-02-25 11:25:00,205.2,205.21,204.6,204.6,3082.0,185.111,185.12,184.5698,184.5698,3082.0
2021-02-25 11:30:00,204.58,204.59,204.36,204.36,4432.0,184.5517,184.5607,184.3532,184.3532,4432.0
2021-02-25 11:35:00,204.3,204.38,204.12,204.23,3207.0,184.2991,184.3713,184.1367,184.236,3207.0
2021-02-25 11:40:00,204.23,204.3,204.05,204.3,6989.0,184.236,184.2991,184.0736,184.2991,6989.0
2021-02-25 11:45:00,204.28,204.28,203.81,204.19,22010.0,184.2811,184.2811,183.8571,184.1999,22010.0
2021-02-25 11:50:00,204.2,204.35,203.96,203.98,49818.0,184.2089,184.3442,183.9924,184.0105,49818.0
2021-02-25 11:55:00,204.01,204.26,203.76,204.26,4600.0,184.0375,184.263,183.812,184.263,4600.0
2021-02-25 12:00:00,204.11,204.29,203.87,204.29,4396.0,184.1277,184.2901,183.9112,184.2901,4396.0
2021-02-25 12:05:00,204.16,204.55,204.07,204.53,2821.0,184.1728,184.5246,184.0916,184.5066,2821.0
2021-02-25 12:10:00,204.51,204.63,204.33,204.57,4697.0,184.4886,184.5968,184.3262,184.5427,4697.0
2021-02-25 12:15:00,204.52,204.61,204.33,204.33,2313.0,184.4976,184.5788,184.3262,184.3262,2313.0
2021-02-25 12:20:00,204.2,204.29,204.0,204.0,5312.0,184.2089,184.2901,184.0285,184.0285,5312.0
2021-02-25 12:25:00,203.98,204.19,203.88,204.19,3304.0,184.0105,184.1999,183.9202,184.1999,3304.0
2021-02-25 12:30:00,204.26,204.26,203.64,203.76,4200.0,184.263,184.263,183.7037,183.812,4200.0
2021-02-25 12:35:00,203.76,204.23,203.65,204.23,8758.0,183.812,184.236,183.7128,184.236,8758.0
2021-02-25 12:40:00,204.01,204.17,203.99,204.11,3135.0,184.0375,184.1819,184.0195,184.1277,3135.0
2021-02-25 12:45:00,204.1,204.14,203.96,204.04,2604.0,184.1187,184.1548,183.9924,184.0646,2604.0
2021-02-25 12:50:00,203.99,204.04,203.61,203.66,5248.0,184.0195,184.0646,183.6767,183.7218,5248.0
2021-02-25 12:55:00,203.47,203.6,203.23,203.46,7369.0,183.5504,183.6677,183.3339,183.5414,7369.0
2021-02-25 13:00:00,203.28,203.28,202.5,202.64,3760.0,183.379,183.379,182.6753,182.8016,3760.0
2021-02-25 13:05:00,202.55,202.68,202.24,202.42,3909.0,182.7204,182.8377,182.4408,182.6032,3909.0
2021-02-25 13:10:00,202.69,202.76,202.32,202.76,3793.0,182.8467,182.9099,182.513,182.9099,3793.0
2021-02-25 13:15:00,202.7,202.71,202.53,202.71,1792.0,182.8558,182.8648,182.7024,182.8648,1792.0
2021-02-25 13:20:00,202.71,203.17,202.71,203.17,1750.0,182.8648,183.2798,182.8648,183.2798,1750.0
2021-02-25 13:25:00,203.17,203.2,202.86,203.16,2291.0,183.2798,183.3068,183.0001,183.2707,2291.0
2021-02-25 13:30:00,203.06,203.23,202.92,203.02,2090.0,183.1805,183.3339,183.0542,183.1444,2090.0
2021-02-25 13:35:00,202.95,203.07,202.69,203.01,2222.0,183.0813,183.1895,182.8467,183.1354,2222.0
2021-02-25 13:40:00,203.14,203.36,202.86,203.13,4408.0,183.2527,183.4511,183.0001,183.2437,4408.0
2021-02-25 13:45:00,203.23,203.23,202.98,203.1,3762.0,183.3339,183.3339,183.1084,183.2166,3762.0
2021-02-25 13:50:00,203.03,203.03,202.72,202.79,2339.0,183.1535,183.1535,182.8738,182.937,2339.0
2021-02-25 13:55:00,202.73,202.79,202.56,202.69,2011.0,182.8828,182.937,182.7295,182.8467,2011.0
2021-02-25 14:00:00,202.75,202.95,202.57,202.95,2070.0,182.9009,183.0813,182.7385,183.0813,2070.0
2021-02-25 14:05:00,202.9,203.03,202.89,203.03,1910.0,183.0362,183.1535,183.0272,183.1535,1910.0
2021-02-25 14:10:00,203.05,203.11,202.94,202.94,2300.0,183.1715,183.2256,183.0723,183.0723,2300.0
2021-02-25 14:15:00,202.96,203.38,202.96,203.38,2182.0,183.0903,183.4692,183.0903,183.4692,2182.0
2021-02-25 14:20:00,203.34,203.72,203.34,203.72,2754.0,183.4331,183.7759,183.4331,183.7759,2754.0
2021-02-25 14:25:00,203.58,203.58,203.19,203.42,2945.0,183.6496,183.6496,183.2978,183.5053,2945.0
2021-02-25 14:30:00,203.2,203.21,203.0,203.01,3388.0,183.3068,183.3158,183.1264,183.1354,3388.0
2021-02-25 14:35:00,203.02,203.03,202.76,202.76,2229.0,183.1444,183.1535,182.9099,182.9099,2229.0
2021-02-25 14:40:00,202.82,202.97,202.79,202.89,1700.0,182.964,183.0993,182.937,183.0272,1700.0
2021-02-25 14:45:00,202.95,203.03,202.45,202.47,4366.0,183.0813,183.1535,182.6302,182.6483,4366.0
2021-02-25 14:50:00,202.55,202.72,202.46,202.46,2518.0,182.7204,182.8738,182.6393,182.6393,2518.0
2021-02-25 14:55:00,202.48,202.58,202.42,202.48,3546.0,182.6573,182.7475,182.6032,182.6573,3546.0
2021-02-25 15:00:00,202.54,202.69,202.22,202.26,3000.0,182.7114,182.8467,182.4228,182.4588,3000.0
2021-02-25 15:05:00,202.3,202.36,201.7,201.7,3340.0,182.4949,182.549,181.9537,181.9537,3340.0
2021-02-25 15:10:00,201.88,202.18,201.82,202.18,7699.0,182.116,182.3867,182.0619,182.3867,7699.0
2021-02-25 15:15:00,202.08,202.13,201.68,201.68,9689.0,182.2965,182.3416,181.9356,181.9356,9689.0
2021-02-25 15:20:00,201.82,202.07,201.82,201.85,10013.0,182.0619,182.2874,182.0619,182.089,10013.0
2021-02-25 15:25:00,201.93,202.23,201.91,201.94,13540.0,182.1611,182.4318,182.1431,182.1702,13540.0
2021-02-25 15:30:00,202.06,202.33,201.83,201.98,15503.0,182.2784,182.522,182.0709,182.2063,15503.0
2021-02-25 15:35:00,201.99,202.08,201.73,202.08,9867.0,182.2153,182.2965,181.9807,182.2965,9867.0
2021-02-25 15:40:00,202.15,202.44,201.87,202.24,12963.0,182.3596,182.6212,182.107,182.4408,12963.0
2021-02-25 15:45:00,202.32,202.97,202.28,202.52,14609.0,182.513,183.0993,182.4769,182.6934,14609.0
2021-02-25 15:50:00,202.61,202.96,202.41,202.62,35970.0,182.7746,183.0903,182.5942,182.7836,35970.0
2021-02-25 15:55:00,202.73,202.92,202.37,202.7,74358.0,182.8828,183.0542,182.5581,182.8558,74358.0
2021-02-26 09:30:00,202.95,202.95,202.05,202.09,13839.0,183.0813,183.0813,182.2694,182.3055,13839.0
2021-02-26 09:35:00,201.89,202.19,201.63,201.63,2810.0,182.1251,182.3957,181.8905,181.8905,2810.0
2021-02-26 09:40:00,201.73,202.47,201.67,202.47,5864.0,181.9807,182.6483,181.9266,182.6483,5864.0
2021-02-26 09:45:00,202.36,203.12,202.36,202.77,2493.0,182.549,183.2346,182.549,182.9189,2493.0
2021-02-26 09:50:00,202.9,203.21,202.69,202.75,3700.0,183.0362,183.3158,182.8467,182.9009,3700.0
2021-02-26 09:55:00,202.91,202.95,202.43,202.43,1500.0,183.0452,183.0813,182.6122,182.6122,1500.0
2021-02-26 10:00:00,202.23,202.72,202.16,202.6,7080.0,182.4318,182.8738,182.3686,182.7656,7080.0
2021-02-26 10:05:00,202.49,202.57,202.26,202.44,1701.0,182.6663,182.7385,182.4588,182.6212,1701.0
2021-02-26 10:10:00,202.55,202.95,202.34,202.53,6251.0,182.7204,183.0813,182.531,182.7024,6251.0
2021-02-26 10:15:00,202.63,202.79,202.14,202.14,3836.0,182.7926,182.937,182.3506,182.3506,3836.0
2021-02-26 10:20:00,202.29,202.43,202.06,202.13,2692.0,182.4859,182.6122,182.2784,182.3416,2692.0
2021-02-26 10:25:00,202.04,202.2,200.76,200.77,3878.0,182.2604,182.4047,181.1057,181.1147,3878.0
2021-02-26 10:30:00,200.66,201.23,200.65,201.08,4861.0,181.0155,181.5297,181.0065,181.3944,4861.0
2021-02-26 10:35:00,201.07,201.79,200.84,201.79,5069.0,181.3853,182.0349,181.1779,182.0349,5069.0
2021-02-26 10:40:00,201.7,201.87,201.38,201.61,4021.0,181.9537,182.107,181.665,181.8725,4021.0
2021-02-26 10:45:00,201.5,201.66,201.3,201.58,3566.0,181.7732,181.9176,181.5928,181.8454,3566.0
2021-02-26 10:50:00,201.48,201.57,201.2,201.29,3988.0,181.7552,181.8364,181.5026,181.5838,3988.0
2021-02-26 10:55:00,201.29,201.29,200.97,201.14,2593.0,181.5838,181.5838,181.2951,181.4485,2593.0
2021-02-26 11:00:00,201.15,201.46,201.04,201.46,4438.0,181.4575,181.7372,181.3583,181.7372,4438.0
2021-02-26 11:05:00,201.5,201.64,200.97,201.12,9729.0,181.7732,181.8995,181.2951,181.4304,9729.0
2021-02-26 11:10:00,201.1,201.12,200.99,201.02,1200.0,181.4124,181.4304,181.3132,181.3402,1200.0
2021-02-26 11:15:00,201.09,201.16,200.71,200.71,3068.0,181.4034,181.4665,181.0606,181.0606,3068.0
2021-02-26 11:20:00,200.69,200.79,200.2,200.31,2500.0,181.0425,181.1328,180.6005,180.6997,2500.0
2021-02-26 11:25:00,200.46,200.69,200.2,200.66,7810.0,180.8351,181.0425,180.6005,181.0155,7810.0
2021-02-26 11:30:00,200.74,201.27,200.74,201.27,2362.0,181.0876,181.5658,181.0876,181.5658,2362.0
2021-02-26 11:35:00,201.5,201.88,201.46,201.78,3200.0,181.7732,182.116,181.7372,182.0258,3200.0
2021-02-26 11:40:00,201.76,202.03,201.76,201.87,5163.0,182.0078,182.2514,182.0078,182.107,5163.0
2021-02-26 11:45:00,201.87,201.87,201.36,201.64,5583.0,182.107,182.107,181.6469,181.8995,5583.0
2021-02-26 11:50:00,201.55,201.58,201.33,201.33,5251.0,181.8183,181.8454,181.6199,181.6199,5251.0
2021-02-26 11:55:00,201.36,201.52,201.33,201.5,6783.0,181.6469,181.7913,181.6199,181.7732,6783.0
2021-02-26 12:00:00,201.59,202.02,201.55,202.02,27785.0,181.8544,182.2423,181.8183,182.2423,27785.0
2021-02-26 12:05:00,202.02,202.33,201.8,202.33,3904.0,182.2423,182.522,182.0439,182.522,3904.0
2021-02-26 12:10:00,202.44,202.75,202.39,202.63,2499.0,182.6212,182.9009,182.5761,182.7926,2499.0
2021-02-26 12:15:00,202.62,202.84,202.62,202.69,2925.0,182.7836,182.9821,182.7836,182.8467,2925.0
2021-02-26 12:20:00,202.73,202.74,202.54,202.54,600.0,182.8828,182.8918,182.7114,182.7114,600.0
2021-02-26 12:25:00,202.55,202.62,202.46,202.56,673.0,182.7204,182.7836,182.6393,182.7295,673.0
2021-02-26 12:30:00,202.56,202.84,202.56,202.84,2969.0,182.7295,182.9821,182.7295,182.9821,2969.0
2021-02-26 12:35:00,202.81,203.16,202.81,203.08,3921.0,182.955,183.2707,182.955,183.1986,3921.0
2021-02-26 12:40:00,203.02,203.17,203.02,203.1,1605.0,183.1444,183.2798,183.1444,183.2166,1605.0
2021-02-26 12:45:00,203.12,203.15,202.89,203.13,2250.0,183.2346,183.2617,183.0272,183.2437,2250.0
2021-02-26 12:50:00,202.98,203.22,202.98,202.99,2017.0,183.1084,183.3249,183.1084,183.1174,2017.0
2021-02-26 12:55:00,202.87,202.88,202.5,202.5,705.0,183.0091,183.0181,182.6753,182.6753,705.0
2021-02-26 13:00:00,202.56,202.57,202.15,202.15,1310.0,182.7295,182.7385,182.3596,182.3596,1310.0
2021-02-26 13:05:00,202.15,202.36,202.06,202.34,1396.0,182.3596,182.549,182.2784,182.531,1396.0
2021-02-26 13:10:00,202.26,202.36,202.11,202.27,986.0,182.4588,182.549,182.3235,182.4679,986.0
2021-02-26 13:15:00,202.15,202.3,202.08,202.29,1728.0,182.3596,182.4949,182.2965,182.4859,1728.0
2021-02-26 13:20:00,202.31,202.47,202.31,202.33,948.0,182.5039,182.6483,182.5039,182.522,948.0
2021-02-26 13:25:00,202.45,202.45,202.34,202.37,916.0,182.6302,182.6302,182.531,182.5581,916.0
2021-02-26 13:30:00,202.46,202.46,202.03,202.1,1329.0,182.6393,182.6393,182.2514,182.3145,1329.0
2021-02-26 13:35:00,202.2,202.21,201.91,202.07,6805.0,182.4047,182.4137,182.1431,182.2874,6805.0
2021-02-26 13:40:00,202.08,202.11,201.97,202.05,1200.0,182.2965,182.3235,182.1972,182.2694,1200.0
2021-02-26 13:45:00,202.14,202.22,201.82,202.13,34908.0,182.3506,182.4228,182.0619,182.3416,34908.0
2021-02-26 13:50:00,201.95,202.0,201.8,201.91,1900.0,182.1792,182.2243,182.0439,182.1431,1900.0
2021-02-26 13:55:00,202.03,202.28,201.97,202.17,6968.0,182.2514,182.4769,182.1972,182.3776,6968.0
2021-02-26 14:00:00,202.12,202.5,202.1,202.26,5992.0,182.3325,182.6753,182.3145,182.4588,5992.0
2021-02-26 14:05:00,202.26,202.33,202.07,202.29,7401.0,182.4588,182.522,182.2874,182.4859,7401.0
2021-02-26 14:10:00,202.29,202.32,202.17,202.29,4616.0,182.4859,182.513,182.3776,182.4859,4616.0
2021-02-26 14:15:00,202.27,202.51,202.06,202.06,6402.0,182.4679,182.6844,182.2784,182.2784,6402.0
2021-02-26 14:20:00,202.14,202.89,202.08,202.59,23019.0,182.3506,183.0272,182.2965,182.7565,23019.0
2021-02-26 14:25:00,202.59,203.12,202.19,203.12,35349.0,182.7565,183.2346,182.3957,183.2346,35349.0
2021-02-26 14:30:00,203.11,203.16,202.94,203.14,8926.0,183.2256,183.2707,183.0723,183.2527,8926.0
2021-02-26 14:35:00,203.16,203.19,202.96,202.99,134385.0,183.2707,183.2978,183.0903,183.1174,134385.0
2021-02-26 14:40:00,202.97,203.07,202.72,202.73,5994.0,183.0993,183.1895,182.8738,182.8828,5994.0
2021-02-26 14:45:00,202.88,203.13,202.73,203.13,6949.0,183.0181,183.2437,182.8828,183.2437,6949.0
2021-02-26 14:50:00,203.09,203.61,203.0,203.5,7645.0,183.2076,183.6767,183.1264,183.5774,7645.0
2021-02-26 14:55:00,203.57,203.61,203.4,203.5,6919.0,183.6406,183.6767,183.4872,183.5774,6919.0
2021-02-26 15:00:00,203.53,204.01,203.52,203.91,7053.0,183.6045,184.0375,183.5955,183.9473,7053.0
2021-02-26 15:05:00,203.91,204.3,203.91,204.26,6768.0,183.9473,184.2991,183.9473,184.263,6768.0
2021-02-26 15:10:00,204.39,204.39,203.91,203.99,3684.0,184.3803,184.3803,183.9473,184.0195,3684.0
2021-02-26 15:15:00,204.04,204.44,204.04,204.38,8915.0,184.0646,184.4254,184.0646,184.3713,8915.0
2021-02-26 15:20:00,204.49,204.49,203.86,203.86,5272.0,184.4705,184.4705,183.9022,183.9022,5272.0
2021-02-26 15:25:00,203.84,204.21,203.69,203.73,9856.0,183.8842,184.2179,183.7488,183.7849,9856.0
2021-02-26 15:30:00,203.78,203.87,203.53,203.66,13738.0,183.83,183.9112,183.6045,183.7218,13738.0
2021-02-26 15:35:00,203.64,203.64,203.05,203.22,12001.0,183.7037,183.7037,183.1715,183.3249,12001.0
2021-02-26 15:40:00,203.18,203.55,203.14,203.31,13456.0,183.2888,183.6225,183.2527,183.406,13456.0
2021-02-26 15:45:00,203.33,204.18,203.33,203.88,13615.0,183.4241,184.1909,183.4241,183.9202,13615.0
2021-02-26 15:50:00,203.78,203.84,203.1,203.12,44881.0,183.83,183.8842,183.2166,183.2346,44881.0
2021-02-26 15:55:00,202.93,203.36,202.12,202.2,183988.0,183.0632,183.4511,182.3325,182.4047,183988.0
2021-03-01 09:30:00,203.67,205.2,203.67,205.05,21362.0,183.7308,185.111,183.7308,184.9757,21362.0
2021-03-01 09:35:00,205.0,205.24,204.63,205.24,2940.0,184.9306,185.1471,184.5968,185.1471,2940.0
2021-03-01 09:40:00,205.25,205.59,205.15,205.29,1920.0,185.1561,185.4628,185.0659,185.1922,1920.0
2021-03-01 09:45:00,205.26,206.03,205.22,205.92,4867.0,185.1651,185.8598,185.1291,185.7605,4867.0
2021-03-01 09:50:00,205.91,206.06,205.68,205.76,3269.0,185.7515,185.8868,185.544,185.6162,3269.0
2021-03-01 09:55:00,205.79,206.06,205.68,205.81,2887.0,185.6433,185.8868,185.544,185.6613,2887.0
2021-03-01 10:00:00,205.92,206.06,205.47,206.02,3608.0,185.7605,185.8868,185.3546,185.8507,3608.0
2021-03-01 10:05:00,206.03,206.15,205.7,205.84,3652.0,185.8598,185.968,185.5621,185.6884,3652.0
2021-03-01 10:10:00,205.76,206.09,205.68,206.07,1913.0,185.6162,185.9139,185.544,185.8958,1913.0
2021-03-01 10:15:00,206.09,206.52,206.09,206.17,4068.0,185.9139,186.3018,185.9139,185.9861,4068.0
2021-03-01 10:20:00,206.32,206.47,206.2,206.2,3490.0,186.1214,186.2567,186.0131,186.0131,3490.0
2021-03-01 10:25:00,206.13,206.26,205.92,206.11,8382.0,185.95,186.0672,185.7605,185.9319,8382.0
2021-03-01 10:30:00,206.16,206.46,206.12,206.46,2920.0,185.977,186.2477,185.9409,186.2477,2920.0
2021-03-01 10:35:00,206.61,206.75,206.5,206.75,2886.0,186.383,186.5093,186.2837,186.5093,2886.0
2021-03-01 10:40:00,206.8,206.83,206.48,206.66,4341.0,186.5544,186.5814,186.2657,186.4281,4341.0
2021-03-01 10:45:00,206.76,206.76,206.57,206.67,2656.0,186.5183,186.5183,186.3469,186.4371,2656.0
2021-03-01 10:50:00,206.64,206.9,206.59,206.64,4889.0,186.41,186.6446,186.3649,186.41,4889.0
2021-03-01 10:55:00,206.55,206.92,206.54,206.91,6665.0,186.3288,186.6626,186.3198,186.6536,6665.0
2021-03-01 11:00:00,206.8,206.83,206.27,206.27,2405.0,186.5544,186.5814,186.0763,186.0763,2405.0
2021-03-01 11:05:00,206.38,206.53,206.33,206.46,3274.0,186.1755,186.3108,186.1304,186.2477,3274.0
2021-03-01 11:10:00,206.53,206.85,206.53,206.82,2164.0,186.3108,186.5995,186.3108,186.5724,2164.0
2021-03-01 11:15:00,206.67,207.0,206.61,207.0,2609.0,186.4371,186.7348,186.383,186.7348,2609.0
2021-03-01 11:20:00,206.97,207.15,206.97,207.13,2104.0,186.7077,186.8701,186.7077,186.8521,2104.0
2021-03-01 11:25:00,207.18,207.18,206.75,206.75,2796.0,186.8972,186.8972,186.5093,186.5093,2796.0
2021-03-01 11:30:00,206.81,206.94,206.66,206.89,3615.0,186.5634,186.6807,186.4281,186.6356,3615.0
2021-03-01 11:35:00,206.85,207.11,206.82,207.04,2635.0,186.5995,186.834,186.5724,186.7709,2635.0
2021-03-01 11:40:00,207.14,207.32,207.12,207.25,4076.0,186.8611,187.0235,186.843,186.9603,4076.0
2021-03-01 11:45:00,207.2,207.2,206.86,207.05,4646.0,186.9152,186.9152,186.6085,186.7799,4646.0
2021-03-01 11:50:00,206.98,207.16,206.84,207.16,3977.0,186.7168,186.8791,186.5905,186.8791,3977.0
2021-03-01 11:55:00,207.16,207.36,207.12,207.29,2866.0,186.8791,187.0596,186.843,186.9964,2866.0
2021-03-01 12:00:00,207.34,207.72,207.34,207.65,3941.0,187.0415,187.3843,187.0415,187.3212,3941.0
2021-03-01 12:05:00,207.71,207.75,207.57,207.57,1758.0,187.3753,187.4114,187.249,187.249,1758.0
2021-03-01 12:10:00,207.61,207.71,207.6,207.62,3995.0,187.2851,187.3753,187.2761,187.2941,3995.0
2021-03-01 12:15:00,207.54,207.54,207.31,207.37,2572.0,187.2219,187.2219,187.0144,187.0686,2572.0
2021-03-01 12:20:00,207.33,207.43,207.28,207.34,3389.0,187.0325,187.1227,186.9874,187.0415,3389.0
2021-03-01 12:25:00,207.31,207.32,207.04,207.04,3721.0,187.0144,187.0235,186.7709,186.7709,3721.0
2021-03-01 12:30:00,206.99,207.31,206.98,207.19,5318.0,186.7258,187.0144,186.7168,186.9062,5318.0
2021-03-01 12:35:00,207.23,207.23,206.9,206.9,1021.0,186.9423,186.9423,186.6446,186.6446,1021.0
2021-03-01 12:40:00,206.84,206.93,206.73,206.84,2052.0,186.5905,186.6716,186.4912,186.5905,2052.0
2021-03-01 12:45:00,206.97,207.16,206.87,207.12,2043.0,186.7077,186.8791,186.6175,186.843,2043.0
2021-03-01 12:50:00,207.18,207.37,207.17,207.33,2671.0,186.8972,187.0686,186.8882,187.0325,2671.0
2021-03-01 12:55:00,207.29,207.33,207.04,207.04,3007.0,186.9964,187.0325,186.7709,186.7709,3007.0
2021-03-01 13:00:00,207.05,207.12,206.83,207.01,1766.0,186.7799,186.843,186.5814,186.7438,1766.0
2021-03-01 13:05:00,207.02,207.32,207.01,207.32,4164.0,186.7528,187.0235,186.7438,187.0235,4164.0
2021-03-01 13:10:00,207.11,207.24,207.11,207.14,531.0,186.834,186.9513,186.834,186.8611,531.0
2021-03-01 13:15:00,207.04,207.04,206.95,206.99,631.0,186.7709,186.7709,186.6897,186.7258,631.0
2021-03-01 13:20:00,206.99,207.12,206.99,207.11,1401.0,186.7258,186.843,186.7258,186.834,1401.0
2021-03-01 13:25:00,207.15,207.33,207.15,207.21,2505.0,186.8701,187.0325,186.8701,186.9242,2505.0
2021-03-01 13:30:00,207.31,207.73,207.31,207.7,1328.0,187.0144,187.3933,187.0144,187.3663,1328.0
2021-03-01 13:35:00,207.65,207.89,207.65,207.89,4409.0,187.3212,187.5377,187.3212,187.5377,4409.0
2021-03-01 13:40:00,207.91,208.05,207.9,208.03,1549.0,187.5557,187.682,187.5467,187.664,1549.0
2021-03-01 13:45:00,207.97,208.24,207.93,208.24,2462.0,187.6098,187.8534,187.5737,187.8534,2462.0
2021-03-01 13:50:00,208.22,208.36,208.16,208.29,3855.0,187.8354,187.9617,187.7812,187.8985,3855.0
2021-03-01 13:55:00,208.29,208.43,208.29,208.38,2948.0,187.8985,188.0248,187.8985,187.9797,2948.0
2021-03-01 14:00:00,208.45,208.52,208.32,208.44,2387.0,188.0428,188.106,187.9256,188.0338,2387.0
2021-03-01 14:05:00,208.48,208.79,208.43,208.63,9582.0,188.0699,188.3496,188.0248,188.2052,9582.0
2021-03-01 14:10:00,208.55,208.83,208.55,208.8,2661.0,188.1331,188.3856,188.1331,188.3586,2661.0
2021-03-01 14:15:00,208.74,208.74,208.57,208.59,3465.0,188.3044,188.3044,188.1511,188.1691,3465.0
2021-03-01 14:20:00,208.64,208.8,208.61,208.68,4040.0,188.2142,188.3586,188.1872,188.2503,4040.0
2021-03-01 14:25:00,208.65,208.65,208.49,208.58,3023.0,188.2233,188.2233,188.0789,188.1601,3023.0
2021-03-01 14:30:00,208.62,208.81,208.54,208.81,2247.0,188.1962,188.3676,188.124,188.3676,2247.0
2021-03-01 14:35:00,208.82,208.88,208.79,208.79,2943.0,188.3766,188.4307,188.3496,188.3496,2943.0
2021-03-01 14:40:00,208.87,209.05,208.87,209.02,5118.0,188.4217,188.5841,188.4217,188.557,5118.0
2021-03-01 14:45:00,208.97,209.02,208.8,208.8,5469.0,188.5119,188.557,188.3586,188.3586,5469.0
2021-03-01 14:50:00,208.74,208.82,208.67,208.74,2487.0,188.3044,188.3766,188.2413,188.3044,2487.0
2021-03-01 14:55:00,208.71,208.71,208.36,208.36,3323.0,188.2774,188.2774,187.9617,187.9617,3323.0
2021-03-01 15:00:00,208.37,208.61,208.36,208.42,3866.0,187.9707,188.1872,187.9617,188.0158,3866.0
2021-03-01 15:05:00,208.41,208.43,208.29,208.35,2079.0,188.0068,188.0248,187.8985,187.9526,2079.0
2021-03-01 15:10:00,208.4,208.43,207.99,207.99,2124.0,187.9977,188.0248,187.6279,187.6279,2124.0
2021-03-01 15:15:00,208.02,208.08,207.77,208.05,2936.0,187.6549,187.7091,187.4294,187.682,2936.0
2021-03-01 15:20:00,208.11,208.15,207.95,207.95,3334.0,187.7361,187.7722,187.5918,187.5918,3334.0
2021-03-01 15:25:00,207.9,207.96,207.82,207.87,2888.0,187.5467,187.6008,187.4745,187.5196,2888.0
2021-03-01 15:30:00,207.95,208.11,207.63,207.83,9712.0,187.5918,187.7361,187.3031,187.4835,9712.0
2021-03-01 15:35:00,207.85,207.85,207.21,207.29,5041.0,187.5016,187.5016,186.9242,186.9964,5041.0
2021-03-01 15:40:00,207.35,207.38,207.1,207.17,5735.0,187.0505,187.0776,186.825,186.8882,5735.0
2021-03-01 15:45:00,207.08,207.13,206.72,206.72,10501.0,186.807,186.8521,186.4822,186.4822,10501.0
2021-03-01 15:50:00,206.35,206.83,206.35,206.67,12093.0,186.1484,186.5814,186.1484,186.4371,12093.0
2021-03-01 15:55:00,206.61,206.84,206.44,206.44,41051.0,186.383,186.5905,186.2296,186.2296,41051.0
2021-03-02 09:30:00,206.49,207.43,206.01,206.36,25609.0,186.2747,187.1227,185.8417,186.1575,25609.0
2021-03-02 09:35:00,206.24,206.37,205.81,206.37,2221.0,186.0492,186.1665,185.6613,186.1665,2221.0
2021-03-02 09:40:00,206.3,206.4,205.84,206.4,3437.0,186.1033,186.1935,185.6884,186.1935,3437.0
2021-03-02 09:45:00,206.44,206.47,205.86,205.86,2426.0,186.2296,186.2567,185.7064,185.7064,2426.0
2021-03-02 09:50:00,205.8,206.69,205.79,206.68,3529.0,185.6523,186.4551,185.6433,186.4461,3529.0
2021-03-02 09:55:00,206.5,206.89,206.31,206.55,4550.0,186.2837,186.6356,186.1123,186.3288,4550.0
2021-03-02 10:00:00,206.42,206.49,205.92,206.49,3201.0,186.2116,186.2747,185.7605,186.2747,3201.0
2021-03-02 10:05:00,206.31,206.31,205.93,206.29,4316.0,186.1123,186.1123,185.7695,186.0943,4316.0
2021-03-02 10:10:00,206.26,206.36,205.85,205.89,4214.0,186.0672,186.1575,185.6974,185.7335,4214.0
2021-03-02 10:15:00,205.8,206.6,205.8,206.32,3911.0,185.6523,186.374,185.6523,186.1214,3911.0
2021-03-02 10:20:00,206.41,206.42,205.74,205.88,4312.0,186.2026,186.2116,185.5981,185.7244,4312.0
2021-03-02 10:25:00,205.76,206.2,205.32,205.4,2406.0,185.6162,186.0131,185.2193,185.2914,2406.0
2021-03-02 10:30:00,205.52,205.71,205.25,205.25,1700.0,185.3997,185.5711,185.1561,185.1561,1700.0
2021-03-02 10:35:00,205.41,205.45,205.12,205.36,2262.0,185.3005,185.3365,185.0388,185.2554,2262.0
2021-03-02 10:40:00,205.32,205.59,205.32,205.52,2671.0,185.2193,185.4628,185.2193,185.3997,2671.0
2021-03-02 10:45:00,205.55,205.56,205.21,205.56,2125.0,185.4267,185.4358,185.12,185.4358,2125.0
2021-03-02 10:50:00,205.53,205.74,205.45,205.53,1700.0,185.4087,185.5981,185.3365,185.4087,1700.0
2021-03-02 10:55:00,205.56,205.63,205.4,205.49,3259.0,185.4358,185.4989,185.2914,185.3726,3259.0
2021-03-02 11:00:00,205.54,205.58,205.05,205.37,2997.0,185.4177,185.4538,184.9757,185.2644,2997.0
2021-03-02 11:05:00,205.46,205.73,205.45,205.45,2300.0,185.3456,185.5891,185.3365,185.3365,2300.0
2021-03-02 11:10:00,205.49,205.62,205.48,205.52,4054.0,185.3726,185.4899,185.3636,185.3997,4054.0
2021-03-02 11:15:00,205.52,205.93,205.33,205.93,15713.0,185.3997,185.7695,185.2283,185.7695,15713.0
2021-03-02 11:20:00,206.02,206.12,205.82,206.02,5330.0,185.8507,185.9409,185.6703,185.8507,5330.0
2021-03-02 11:25:00,205.97,206.37,205.96,206.29,5003.0,185.8056,186.1665,185.7966,186.0943,5003.0
2021-03-02 11:30:00,206.31,206.37,205.62,205.62,3652.0,186.1123,186.1665,185.4899,185.4899,3652.0
2021-03-02 11:35:00,205.73,205.83,205.48,205.83,3265.0,185.5891,185.6793,185.3636,185.6793,3265.0
2021-03-02 11:40:00,205.78,205.78,205.33,205.5,3347.0,185.6342,185.6342,185.2283,185.3816,3347.0
2021-03-02 11:45:00,205.44,205.71,205.29,205.71,5955.0,185.3275,185.5711,185.1922,185.5711,5955.0
2021-03-02 11:50:00,205.63,205.86,205.54,205.78,4187.0,185.4989,185.7064,185.4177,185.6342,4187.0
2021-03-02 11:55:00,205.7,205.86,205.46,205.59,4932.0,185.5621,185.7064,185.3456,185.4628,4932.0
2021-03-02 12:00:00,205.53,206.16,205.5,206.1,5901.0,185.4087,185.977,185.3816,185.9229,5901.0
2021-03-02 12:05:00,206.26,206.37,206.03,206.18,5305.0,186.0672,186.1665,185.8598,185.9951,5305.0
2021-03-02 12:10:00,206.24,206.27,205.94,206.22,1800.0,186.0492,186.0763,185.7786,186.0312,1800.0
2021-03-02 12:15:00,206.29,206.66,206.22,206.62,4364.0,186.0943,186.4281,186.0312,186.392,4364.0
2021-03-02 12:20:00,206.6,206.68,206.47,206.53,2833.0,186.374,186.4461,186.2567,186.3108,2833.0
2021-03-02 12:25:00,206.58,206.58,206.16,206.36,2401.0,186.3559,186.3559,185.977,186.1575,2401.0
2021-03-02 12:30:00,206.3,206.38,206.14,206.22,2937.0,186.1033,186.1755,185.959,186.0312,2937.0
2021-03-02 12:35:00,206.43,206.55,206.43,206.43,2228.0,186.2206,186.3288,186.2206,186.2206,2228.0
2021-03-02 12:40:00,206.55,206.68,206.41,206.59,3359.0,186.3288,186.4461,186.2026,186.3649,3359.0
2021-03-02 12:45:00,206.52,206.71,206.5,206.7,1400.0,186.3018,186.4732,186.2837,186.4642,1400.0
2021-03-02 12:50:00,206.69,206.92,206.61,206.92,1450.0,186.4551,186.6626,186.383,186.6626,1450.0
2021-03-02 12:55:00,206.87,206.87,206.6,206.61,3418.0,186.6175,186.6175,186.374,186.383,3418.0
2021-03-02 13:00:00,206.75,207.0,206.73,206.8,1921.0,186.5093,186.7348,186.4912,186.5544,1921.0
2021-03-02 13:05:00,206.86,206.95,206.82,206.82,3633.0,186.6085,186.6897,186.5724,186.5724,3633.0
2021-03-02 13:10:00,206.83,206.94,206.75,206.94,3222.0,186.5814,186.6807,186.5093,186.6807,3222.0
2021-03-02 13:15:00,206.94,207.01,206.88,207.01,3325.0,186.6807,186.7438,186.6265,186.7438,3325.0
2021-03-02 13:20:00,206.88,206.94,206.74,206.78,2723.0,186.6265,186.6807,186.5002,186.5363,2723.0
2021-03-02 13:25:00,206.74,206.85,206.63,206.76,6227.0,186.5002,186.5995,186.401,186.5183,6227.0
2021-03-02 13:30:00,206.96,207.08,206.94,207.05,3446.0,186.6987,186.807,186.6807,186.7799,3446.0
2021-03-02 13:35:00,207.08,207.41,207.03,207.32,3533.0,186.807,187.1047,186.7619,187.0235,3533.0
2021-03-02 13:40:00,207.27,207.32,206.93,207.0,7681.0,186.9784,187.0235,186.6716,186.7348,7681.0
2021-03-02 13:45:00,206.88,207.23,206.88,207.23,2914.0,186.6265,186.9423,186.6265,186.9423,2914.0
2021-03-02 13:50:00,207.12,207.21,207.05,207.05,1947.0,186.843,186.9242,186.7799,186.7799,1947.0
2021-03-02 13:55:00,207.01,207.1,206.89,206.89,2421.0,186.7438,186.825,186.6356,186.6356,2421.0
2021-03-02 14:00:00,207.03,207.21,207.03,207.16,2204.0,186.7619,186.9242,186.7619,186.8791,2204.0
2021-03-02 14:05:00,207.21,207.24,207.03,207.16,1998.0,186.9242,186.9513,186.7619,186.8791,1998.0
2021-03-02 14:10:00,207.17,207.38,207.02,207.29,2600.0,186.8882,187.0776,186.7528,186.9964,2600.0
2021-03-02 14:15:00,207.24,207.42,207.22,207.38,2421.0,186.9513,187.1137,186.9333,187.0776,2421.0
2021-03-02 14:20:00,207.38,207.44,207.07,207.07,4965.0,187.0776,187.1317,186.7979,186.7979,4965.0
2021-03-02 14:25:00,207.2,207.26,207.03,207.08,3794.0,186.9152,186.9693,186.7619,186.807,3794.0
2021-03-02 14:30:00,207.13,207.53,207.12,207.53,3418.0,186.8521,187.2129,186.843,187.2129,3418.0
2021-03-02 14:35:00,207.49,207.58,207.39,207.45,2233.0,187.1768,187.258,187.0866,187.1407,2233.0
2021-03-02 14:40:00,207.53,207.53,207.39,207.49,1310.0,187.2129,187.2129,187.0866,187.1768,1310.0
2021-03-02 14:45:00,207.39,207.53,207.34,207.43,3198.0,187.0866,187.2129,187.0415,187.1227,3198.0
2021-03-02 14:50:00,207.41,207.52,207.36,207.41,1700.0,187.1047,187.2039,187.0596,187.1047,1700.0
2021-03-02 14:55:00,207.49,207.51,207.3,207.37,2475.0,187.1768,187.1949,187.0054,187.0686,2475.0
2021-03-02 15:00:00,207.37,207.51,207.33,207.5,1815.0,187.0686,187.1949,187.0325,187.1858,1815.0
2021-03-02 15:05:00,207.49,207.76,207.42,207.72,3675.0,187.1768,187.4204,187.1137,187.3843,3675.0
2021-03-02 15:10:00,207.74,207.74,207.46,207.68,4327.0,187.4023,187.4023,187.1498,187.3482,4327.0
2021-03-02 15:15:00,207.66,207.68,207.25,207.25,4145.0,187.3302,187.3482,186.9603,186.9603,4145.0
2021-03-02 15:20:00,207.29,207.4,207.16,207.31,3665.0,186.9964,187.0956,186.8791,187.0144,3665.0
2021-03-02 15:25:00,207.37,207.44,207.14,207.14,4149.0,187.0686,187.1317,186.8611,186.8611,4149.0
2021-03-02 15:30:00,207.16,207.33,207.03,207.17,4622.0,186.8791,187.0325,186.7619,186.8882,4622.0
2021-03-02 15:35:00,207.24,207.42,207.16,207.31,4953.0,186.9513,187.1137,186.8791,187.0144,4953.0
2021-03-02 15:40:00,207.3,207.38,207.15,207.33,9526.0,187.0054,187.0776,186.8701,187.0325,9526.0
2021-03-02 15:45:00,207.34,207.46,207.11,207.11,7022.0,187.0415,187.1498,186.834,186.834,7022.0
2021-03-02 15:50:00,207.13,207.14,206.88,207.02,22045.0,186.8521,186.8611,186.6265,186.7528,22045.0
2021-03-02 15:55:00,207.01,207.18,206.47,206.49,49580.0,186.7438,186.8972,186.2567,186.2747,49580.0
2021-03-03 09:30:00,206.88,207.28,206.61,206.99,17384.0,186.6265,186.9874,186.383,186.7258,17384.0
2021-03-03 09:35:00,207.0,207.31,206.57,206.57,2015.0,186.7348,187.0144,186.3469,186.3469,2015.0
2021-03-03 09:40:00,206.8,206.99,206.79,206.99,623.0,186.5544,186.7258,186.5454,186.7258,623.0
2021-03-03 09:45:00,206.61,207.02,206.3,206.93,4813.0,186.383,186.7528,186.1033,186.6716,4813.0
2021-03-03 09:50:00,207.14,207.82,207.14,207.7,4510.0,186.8611,187.4745,186.8611,187.3663,4510.0
2021-03-03 09:55:00,207.53,207.54,207.06,207.18,1546.0,187.2129,187.2219,186.7889,186.8972,1546.0
2021-03-03 10:00:00,207.06,207.06,206.42,206.65,7802.0,186.7889,186.7889,186.2116,186.4191,7802.0
2021-03-03 10:05:00,206.55,207.28,206.55,207.22,1570.0,186.3288,186.9874,186.3288,186.9333,1570.0
2021-03-03 10:10:00,207.13,207.21,206.41,206.43,2969.0,186.8521,186.9242,186.2026,186.2206,2969.0
2021-03-03 10:15:00,206.43,206.68,206.33,206.5,5213.0,186.2206,186.4461,186.1304,186.2837,5213.0
2021-03-03 10:20:00,206.68,207.1,206.45,206.98,3977.0,186.4461,186.825,186.2386,186.7168,3977.0
2021-03-03 10:25:00,207.11,207.33,206.92,207.15,8212.0,186.834,187.0325,186.6626,186.8701,8212.0
2021-03-03 10:30:00,207.15,207.29,206.91,207.06,4715.0,186.8701,186.9964,186.6536,186.7889,4715.0
2021-03-03 10:35:00,207.22,207.35,207.09,207.19,1604.0,186.9333,187.0505,186.816,186.9062,1604.0
2021-03-03 10:40:00,207.13,207.24,206.97,207.02,2829.0,186.8521,186.9513,186.7077,186.7528,2829.0
2021-03-03 10:45:00,207.11,207.57,207.11,207.48,1304.0,186.834,187.249,186.834,187.1678,1304.0
2021-03-03 10:50:00,207.4,207.69,207.38,207.39,5894.0,187.0956,187.3572,187.0776,187.0866,5894.0
2021-03-03 10:55:00,207.49,207.49,207.2,207.2,3058.0,187.1768,187.1768,186.9152,186.9152,3058.0
2021-03-03 11:00:00,207.16,207.37,207.15,207.24,5543.0,186.8791,187.0686,186.8701,186.9513,5543.0
2021-03-03 11:05:00,207.3,207.58,207.28,207.53,3261.0,187.0054,187.258,186.9874,187.2129,3261.0
2021-03-03 11:10:00,207.47,207.47,207.11,207.24,3135.0,187.1588,187.1588,186.834,186.9513,3135.0
2021-03-03 11:15:00,207.28,207.68,207.24,207.68,3118.0,186.9874,187.3482,186.9513,187.3482,3118.0
2021-03-03 11:20:00,207.68,208.18,207.68,208.15,3322.0,187.3482,187.7993,187.3482,187.7722,3322.0
2021-03-03 11:25:00,208.07,208.23,207.92,208.17,3344.0,187.7,187.8444,187.5647,187.7903,3344.0
2021-03-03 11:30:00,208.11,208.36,208.11,208.36,2302.0,187.7361,187.9617,187.7361,187.9617,2302.0
2021-03-03 11:35:00,208.31,208.33,207.79,207.79,3104.0,187.9165,187.9346,187.4475,187.4475,3104.0
2021-03-03 11:40:00,207.85,207.89,207.5,207.89,4952.0,187.5016,187.5377,187.1858,187.5377,4952.0
2021-03-03 11:45:00,208.03,208.03,207.75,207.85,2600.0,187.664,187.664,187.4114,187.5016,2600.0
2021-03-03 11:50:00,207.78,207.88,207.69,207.85,3265.0,187.4384,187.5286,187.3572,187.5016,3265.0
2021-03-03 11:55:00,207.91,208.16,207.84,207.97,1405.0,187.5557,187.7812,187.4926,187.6098,1405.0
2021-03-03 12:00:00,207.93,207.95,207.75,207.82,2431.0,187.5737,187.5918,187.4114,187.4745,2431.0
2021-03-03 12:05:00,207.86,207.91,207.69,207.91,3056.0,187.5106,187.5557,187.3572,187.5557,3056.0
2021-03-03 12:10:00,207.79,207.8,207.51,207.67,3857.0,187.4475,187.4565,187.1949,187.3392,3857.0
2021-03-03 12:15:00,207.53,207.92,207.51,207.92,3586.0,187.2129,187.5647,187.1949,187.5647,3586.0
2021-03-03 12:20:00,207.93,208.1,207.88,208.1,8954.0,187.5737,187.7271,187.5286,187.7271,8954.0
2021-03-03 12:25:00,208.17,208.25,207.98,208.16,2800.0,187.7903,187.8624,187.6189,187.7812,2800.0
2021-03-03 12:30:00,208.24,208.33,208.08,208.08,5115.0,187.8534,187.9346,187.7091,187.7091,5115.0
2021-03-03 12:35:00,208.16,208.44,208.16,208.34,2945.0,187.7812,188.0338,187.7812,187.9436,2945.0
2021-03-03 12:40:00,208.39,208.48,208.24,208.24,3970.0,187.9887,188.0699,187.8534,187.8534,3970.0
2021-03-03 12:45:00,208.27,208.46,208.22,208.42,4500.0,187.8805,188.0519,187.8354,188.0158,4500.0
2021-03-03 12:50:00,208.41,208.51,208.36,208.44,3305.0,188.0068,188.097,187.9617,188.0338,3305.0
2021-03-03 12:55:00,208.58,208.58,208.13,208.13,2821.0,188.1601,188.1601,187.7542,187.7542,2821.0
2021-03-03 13:00:00,208.11,208.17,207.95,208.12,4249.0,187.7361,187.7903,187.5918,187.7451,4249.0
2021-03-03 13:05:00,208.14,208.19,207.93,208.11,3103.0,187.7632,187.8083,187.5737,187.7361,3103.0
2021-03-03 13:10:00,208.12,208.28,208.01,208.17,4291.0,187.7451,187.8895,187.6459,187.7903,4291.0
2021-03-03 13:15:00,208.26,208.76,208.2,208.76,2581.0,187.8714,188.3225,187.8173,188.3225,2581.0
2021-03-03 13:20:00,208.77,208.78,208.36,208.38,2500.0,188.3315,188.3405,187.9617,187.9797,2500.0
2021-03-03 13:25:00,208.49,208.49,208.35,208.35,1509.0,188.0789,188.0789,187.9526,187.9526,1509.0
2021-03-03 13:30:00,208.35,208.35,208.15,208.27,2891.0,187.9526,187.9526,187.7722,187.8805,2891.0
2021-03-03 13:35:00,208.32,208.74,208.32,208.72,5391.0,187.9256,188.3044,187.9256,188.2864,5391.0
2021-03-03 13:40:00,208.63,208.69,208.51,208.56,3865.0,188.2052,188.2593,188.097,188.1421,3865.0
2021-03-03 13:45:00,208.51,208.53,208.17,208.19,1100.0,188.097,188.115,187.7903,187.8083,1100.0
2021-03-03 13:50:00,208.21,208.44,208.09,208.09,3514.0,187.8263,188.0338,187.7181,187.7181,3514.0
2021-03-03 13:55:00,208.14,208.37,208.13,208.37,2609.0,187.7632,187.9707,187.7542,187.9707,2609.0
2021-03-03 14:00:00,208.48,208.61,207.85,207.85,4269.0,188.0699,188.1872,187.5016,187.5016,4269.0
2021-03-03 14:05:00,208.02,208.17,207.62,207.62,8500.0,187.6549,187.7903,187.2941,187.2941,8500.0
2021-03-03 14:10:00,207.74,208.44,207.62,208.33,4652.0,187.4023,188.0338,187.2941,187.9346,4652.0
2021-03-03 14:15:00,208.41,208.42,208.15,208.29,3075.0,188.0068,188.0158,187.7722,187.8985,3075.0
2021-03-03 14:20:00,208.26,208.47,208.08,208.23,3907.0,187.8714,188.0609,187.7091,187.8444,3907.0
2021-03-03 14:25:00,208.22,208.48,208.2,208.48,6156.0,187.8354,188.0699,187.8173,188.0699,6156.0
2021-03-03 14:30:00,208.5,208.5,207.83,208.0,4883.0,188.0879,188.0879,187.4835,187.6369,4883.0
2021-03-03 14:35:00,208.04,208.22,207.86,208.14,3971.0,187.673,187.8354,187.5106,187.7632,3971.0
2021-03-03 14:40:00,208.28,208.45,208.06,208.06,4470.0,187.8895,188.0428,187.691,187.691,4470.0
2021-03-03 14:45:00,208.13,208.21,207.86,208.08,4442.0,187.7542,187.8263,187.5106,187.7091,4442.0
2021-03-03 14:50:00,208.2,208.45,208.11,208.39,6734.0,187.8173,188.0428,187.7361,187.9887,6734.0
2021-03-03 14:55:00,208.34,208.54,208.1,208.54,5765.0,187.9436,188.124,187.7271,188.124,5765.0
2021-03-03 15:00:00,208.56,208.72,208.43,208.56,8087.0,188.1421,188.2864,188.0248,188.1421,8087.0
2021-03-03 15:05:00,208.54,208.6,208.41,208.59,3959.0,188.124,188.1782,188.0068,188.1691,3959.0
2021-03-03 15:10:00,208.62,208.92,208.54,208.54,5272.0,188.1962,188.4668,188.124,188.124,5272.0
2021-03-03 15:15:00,208.43,208.45,208.1,208.17,5096.0,188.0248,188.0428,187.7271,187.7903,5096.0
2021-03-03 15:20:00,208.17,208.17,207.76,207.87,3227.0,187.7903,187.7903,187.4204,187.5196,3227.0
2021-03-03 15:25:00,207.83,207.96,207.74,207.75,4696.0,187.4835,187.6008,187.4023,187.4114,4696.0
2021-03-03 15:30:00,207.93,208.04,207.55,207.76,7275.0,187.5737,187.673,187.231,187.4204,7275.0
2021-03-03 15:35:00,207.64,207.9,207.55,207.55,9711.0,187.3121,187.5467,187.231,187.231,9711.0
2021-03-03 15:40:00,207.64,207.93,207.57,207.83,5962.0,187.3121,187.5737,187.249,187.4835,5962.0
2021-03-03 15:45:00,207.82,208.38,207.82,207.98,19031.0,187.4745,187.9797,187.4745,187.6189,19031.0
2021-03-03 15:50:00,208.05,208.05,207.27,207.62,30981.0,187.682,187.682,186.9784,187.2941,30981.0
2021-03-03 15:55:00,207.43,207.74,207.4,207.56,115139.0,187.1227,187.4023,187.0956,187.24,115139.0
2021-03-04 09:30:00,206.91,207.31,206.1,206.58,18881.0,186.6536,187.0144,185.9229,186.3559,18881.0
2021-03-04 09:35:00,206.76,207.24,206.3,207.24,7893.0,186.5183,186.9513,186.1033,186.9513,7893.0
2021-03-04 09:40:00,206.91,206.93,206.3,206.38,3220.0,186.6536,186.6716,186.1033,186.1755,3220.0
2021-03-04 09:45:00,206.74,207.08,205.57,205.59,6696.0,186.5002,186.807,185.4448,185.4628,6696.0
2021-03-04 09:50:00,205.64,206.61,205.64,206.61,6357.0,185.5079,186.383,185.5079,186.383,6357.0
2021-03-04 09:55:00,206.68,206.78,206.16,206.23,5193.0,186.4461,186.5363,185.977,186.0402,5193.0
2021-03-04 10:00:00,206.38,206.43,205.82,206.15,10736.0,186.1755,186.2206,185.6703,185.968,10736.0
2021-03-04 10:05:00,206.18,206.51,205.87,206.02,9232.0,185.9951,186.2928,185.7154,185.8507,9232.0
2021-03-04 10:10:00,205.87,206.47,205.81,206.47,8262.0,185.7154,186.2567,185.6613,186.2567,8262.0
2021-03-04 10:15:00,206.43,206.92,206.31,206.48,10580.0,186.2206,186.6626,186.1123,186.2657,10580.0
2021-03-04 10:20:00,206.36,207.03,206.22,206.89,6207.0,186.1575,186.7619,186.0312,186.6356,6207.0
2021-03-04 10:25:00,206.85,207.33,206.85,207.09,3488.0,186.5995,187.0325,186.5995,186.816,3488.0
2021-03-04 10:30:00,206.86,207.02,206.6,206.65,5063.0,186.6085,186.7528,186.374,186.4191,5063.0
2021-03-04 10:35:00,206.79,207.02,206.46,206.83,3400.0,186.5454,186.7528,186.2477,186.5814,3400.0
2021-03-04 10:40:00,206.71,206.8,206.26,206.27,4241.0,186.4732,186.5544,186.0672,186.0763,4241.0
2021-03-04 10:45:00,206.44,206.72,206.23,206.62,5313.0,186.2296,186.4822,186.0402,186.392,5313.0
2021-03-04 10:50:00,206.67,206.67,205.96,206.11,5819.0,186.4371,186.4371,185.7966,185.9319,5819.0
2021-03-04 10:55:00,206.13,206.24,205.83,205.99,6910.0,185.95,186.0492,185.6793,185.8237,6910.0
2021-03-04 11:00:00,206.16,206.67,206.12,206.67,3630.0,185.977,186.4371,185.9409,186.4371,3630.0
2021-03-04 11:05:00,206.37,206.65,206.31,206.62,8032.0,186.1665,186.4191,186.1123,186.392,8032.0
2021-03-04 11:10:00,206.71,206.84,206.22,206.38,4742.0,186.4732,186.5905,186.0312,186.1755,4742.0
2021-03-04 11:15:00,206.4,206.58,206.37,206.45,4739.0,186.1935,186.3559,186.1665,186.2386,4739.0
2021-03-04 11:20:00,206.45,206.94,206.35,206.94,4900.0,186.2386,186.6807,186.1484,186.6807,4900.0
2021-03-04 11:25:00,206.94,207.21,206.89,207.21,15694.0,186.6807,186.9242,186.6356,186.9242,15694.0
2021-03-04 11:30:00,207.3,207.52,207.14,207.24,10882.0,187.0054,187.2039,186.8611,186.9513,10882.0
2021-03-04 11:35:00,207.33,207.5,207.33,207.5,5643.0,187.0325,187.1858,187.0325,187.1858,5643.0
2021-03-04 11:40:00,207.43,207.92,207.36,207.89,14181.0,187.1227,187.5647,187.0596,187.5377,14181.0
2021-03-04 11:45:00,207.88,208.14,207.77,208.08,8669.0,187.5286,187.7632,187.4294,187.7091,8669.0
2021-03-04 11:50:00,208.09,208.57,208.09,208.2,27492.0,187.7181,188.1511,187.7181,187.8173,27492.0
2021-03-04 11:55:00,208.2,208.54,208.11,208.54,6755.0,187.8173,188.124,187.7361,188.124,6755.0
2021-03-04 12:00:00,208.63,208.78,208.43,208.68,8971.0,188.2052,188.3405,188.0248,188.2503,8971.0
2021-03-04 12:05:00,208.75,208.96,208.65,208.9,8304.0,188.3135,188.5029,188.2233,188.4488,8304.0
2021-03-04 12:10:00,208.93,208.93,208.35,208.35,28446.0,188.4758,188.4758,187.9526,187.9526,28446.0
2021-03-04 12:15:00,208.35,208.97,208.29,208.65,14592.0,187.9526,188.5119,187.8985,188.2233,14592.0
2021-03-04 12:20:00,208.7,208.74,207.42,207.5,22636.0,188.2684,188.3044,187.1137,187.1858,22636.0
2021-03-04 12:25:00,207.49,208.44,207.49,208.33,78201.0,187.1768,188.0338,187.1768,187.9346,78201.0
2021-03-04 12:30:00,208.31,208.31,206.78,206.93,195443.0,187.9165,187.9165,186.5363,186.6716,195443.0
2021-03-04 12:35:00,206.99,207.37,206.86,207.33,16180.0,186.7258,187.0686,186.6085,187.0325,16180.0
2021-03-04 12:40:00,207.51,207.62,207.33,207.49,5442.0,187.1949,187.2941,187.0325,187.1768,5442.0
2021-03-04 12:45:00,207.5,207.7,207.28,207.52,27360.0,187.1858,187.3663,186.9874,187.2039,27360.0
2021-03-04 12:50:00,207.38,207.52,206.94,207.11,14317.0,187.0776,187.2039,186.6807,186.834,14317.0
2021-03-04 12:55:00,207.19,207.19,206.54,206.61,9413.0,186.9062,186.9062,186.3198,186.383,9413.0
2021-03-04 13:00:00,206.74,206.93,206.52,206.57,4649.0,186.5002,186.6716,186.3018,186.3469,4649.0
2021-03-04 13:05:00,206.22,206.26,205.7,206.18,9700.0,186.0312,186.0672,185.5621,185.9951,9700.0
2021-03-04 13:10:00,206.08,206.44,205.98,206.11,10121.0,185.9049,186.2296,185.8147,185.9319,10121.0
2021-03-04 13:15:00,206.12,206.47,206.01,206.32,15479.0,185.9409,186.2567,185.8417,186.1214,15479.0
2021-03-04 13:20:00,206.23,206.34,205.71,206.11,10135.0,186.0402,186.1394,185.5711,185.9319,10135.0
2021-03-04 13:25:00,205.89,206.77,205.81,206.68,18788.0,185.7335,186.5273,185.6613,186.4461,18788.0
2021-03-04 13:30:00,206.65,206.65,205.75,205.83,17773.0,186.4191,186.4191,185.6072,185.6793,17773.0
2021-03-04 13:35:00,205.9,206.36,205.63,205.91,11600.0,185.7425,186.1575,185.4989,185.7515,11600.0
2021-03-04 13:40:00,205.83,205.83,204.97,205.19,11916.0,185.6793,185.6793,184.9035,185.102,11916.0
2021-03-04 13:45:00,205.03,205.07,204.06,204.06,5346.0,184.9577,184.9937,184.0826,184.0826,5346.0
2021-03-04 13:50:00,204.06,204.16,203.1,203.47,6807.0,184.0826,184.1728,183.2166,183.5504,6807.0
2021-03-04 13:55:00,203.48,203.85,203.33,203.62,11006.0,183.5594,183.8932,183.4241,183.6857,11006.0
2021-03-04 14:00:00,203.73,204.18,203.38,203.49,7958.0,183.7849,184.1909,183.4692,183.5684,7958.0
2021-03-04 14:05:00,203.45,204.57,203.45,204.49,8646.0,183.5323,184.5427,183.5323,184.4705,8646.0
2021-03-04 14:10:00,204.47,204.47,203.96,203.97,6941.0,184.4525,184.4525,183.9924,184.0014,6941.0
2021-03-04 14:15:00,203.97,204.44,203.71,204.34,6687.0,184.0014,184.4254,183.7669,184.3352,6687.0
2021-03-04 14:20:00,204.35,204.83,204.34,204.83,8936.0,184.3442,184.7772,184.3352,184.7772,8936.0
2021-03-04 14:25:00,204.87,205.18,204.83,205.18,7836.0,184.8133,185.093,184.7772,185.093,7836.0
2021-03-04 14:30:00,205.16,205.17,204.53,204.56,9084.0,185.0749,185.084,184.5066,184.5337,9084.0
2021-03-04 14:35:00,204.68,204.82,204.38,204.67,9516.0,184.6419,184.7682,184.3713,184.6329,9516.0
2021-03-04 14:40:00,204.72,205.31,204.68,205.31,7813.0,184.678,185.2102,184.6419,185.2102,7813.0
2021-03-04 14:45:00,205.31,205.5,204.99,205.29,8877.0,185.2102,185.3816,184.9216,185.1922,8877.0
2021-03-04 14:50:00,205.37,205.8,205.23,205.73,12567.0,185.2644,185.6523,185.1381,185.5891,12567.0
2021-03-04 14:55:00,205.78,205.8,205.43,205.46,6677.0,185.6342,185.6523,185.3185,185.3456,6677.0
2021-03-04 15:00:00,205.46,205.51,204.93,204.99,12760.0,185.3456,185.3907,184.8674,184.9216,12760.0
2021-03-04 15:05:00,205.0,205.27,204.67,204.67,10200.0,184.9306,185.1742,184.6329,184.6329,10200.0
2021-03-04 15:10:00,204.67,204.73,204.17,204.34,11135.0,184.6329,184.687,184.1819,184.3352,11135.0
2021-03-04 15:15:00,204.21,204.22,203.73,204.14,9936.0,184.2179,184.227,183.7849,184.1548,9936.0
2021-03-04 15:20:00,204.11,204.11,203.72,203.91,8806.0,184.1277,184.1277,183.7759,183.9473,8806.0
2021-03-04 15:25:00,203.91,204.66,203.91,204.57,9677.0,183.9473,184.6239,183.9473,184.5427,9677.0
2021-03-04 15:30:00,204.36,205.02,204.3,204.89,10224.0,184.3532,184.9486,184.2991,184.8314,10224.0
2021-03-04 15:35:00,204.94,204.95,204.57,204.66,13058.0,184.8765,184.8855,184.5427,184.6239,13058.0
2021-03-04 15:40:00,204.72,204.95,204.08,204.08,22993.0,184.678,184.8855,184.1007,184.1007,22993.0
2021-03-04 15:45:00,204.17,204.4,203.83,204.11,19918.0,184.1819,184.3893,183.8751,184.1277,19918.0
2021-03-04 15:50:00,204.12,204.47,203.6,203.61,33066.0,184.1367,184.4525,183.6677,183.6767,33066.0
2021-03-04 15:55:00,203.61,204.05,203.43,203.91,156643.0,183.6767,184.0736,183.5143,183.9473,156643.0
2021-03-05 09:30:00,205.84,206.27,204.83,205.79,14063.0,185.6884,186.0763,184.7772,185.6433,14063.0
2021-03-05 09:35:00,205.65,205.94,205.49,205.52,2363.0,185.517,185.7786,185.3726,185.3997,2363.0
2021-03-05 09:40:00,205.5,205.87,205.43,205.78,1899.0,185.3816,185.7154,185.3185,185.6342,1899.0
2021-03-05 09:45:00,205.58,205.82,204.98,204.99,3334.0,185.4538,185.6703,184.9126,184.9216,3334.0
2021-03-05 09:50:00,204.86,204.9,204.08,204.13,2360.0,184.8043,184.8404,184.1007,184.1458,2360.0
2021-03-05 09:55:00,204.16,204.94,204.15,204.83,3815.0,184.1728,184.8765,184.1638,184.7772,3815.0
2021-03-05 10:00:00,205.1,205.39,204.93,205.27,4987.0,185.0208,185.2824,184.8674,185.1742,4987.0
2021-03-05 10:05:00,205.33,206.62,205.33,206.48,3800.0,185.2283,186.392,185.2283,186.2657,3800.0
2021-03-05 10:10:00,206.33,206.5,205.63,205.63,1265.0,186.1304,186.2837,185.4989,185.4989,1265.0
2021-03-05 10:15:00,205.89,206.35,205.53,206.11,3989.0,185.7335,186.1484,185.4087,185.9319,3989.0
2021-03-05 10:20:00,206.24,206.34,205.73,205.73,1737.0,186.0492,186.1394,185.5891,185.5891,1737.0
2021-03-05 10:25:00,205.85,206.35,205.71,205.71,3756.0,185.6974,186.1484,185.5711,185.5711,3756.0
2021-03-05 10:30:00,205.81,206.18,205.81,206.05,3062.0,185.6613,185.9951,185.6613,185.8778,3062.0
2021-03-05 10:35:00,205.9,206.26,205.61,205.71,2600.0,185.7425,186.0672,185.4809,185.5711,2600.0
2021-03-05 10:40:00,205.56,205.85,205.46,205.46,5063.0,185.4358,185.6974,185.3456,185.3456,5063.0
2021-03-05 10:45:00,205.15,205.99,205.1,205.99,3904.0,185.0659,185.8237,185.0208,185.8237,3904.0
2021-03-05 10:50:00,205.76,206.15,205.73,205.8,2025.0,185.6162,185.968,185.5891,185.6523,2025.0
2021-03-05 10:55:00,205.68,205.87,205.22,205.22,5849.0,185.544,185.7154,185.1291,185.1291,5849.0
2021-03-05 11:00:00,205.38,205.38,204.71,204.91,3200.0,185.2734,185.2734,184.669,184.8494,3200.0
2021-03-05 11:05:00,204.79,204.93,204.38,204.81,2622.0,184.7412,184.8674,184.3713,184.7592,2622.0
2021-03-05 11:10:00,205.02,205.14,204.45,204.45,2594.0,184.9486,185.0569,184.4344,184.4344,2594.0
2021-03-05 11:15:00,204.58,204.93,204.55,204.93,4900.0,184.5517,184.8674,184.5246,184.8674,4900.0
2021-03-05 11:20:00,204.84,204.99,204.59,204.59,2203.0,184.7863,184.9216,184.5607,184.5607,2203.0
2021-03-05 11:25:00,204.67,204.8,204.27,204.34,5178.0,184.6329,184.7502,184.2721,184.3352,5178.0
2021-03-05 11:30:00,204.72,205.21,204.72,205.1,4728.0,184.678,185.12,184.678,185.0208,4728.0
2021-03-05 11:35:00,204.92,205.2,204.73,205.06,4832.0,184.8584,185.111,184.687,184.9847,4832.0
2021-03-05 11:40:00,204.77,204.77,204.23,204.64,4912.0,184.7231,184.7231,184.236,184.6058,4912.0
2021-03-05 11:45:00,204.93,205.13,204.73,205.02,4531.0,184.8674,185.0479,184.687,184.9486,4531.0
2021-03-05 11:50:00,205.03,205.27,204.88,205.1,3205.0,184.9577,185.1742,184.8223,185.0208,3205.0
2021-03-05 11:55:00,205.15,205.94,205.14,205.79,2970.0,185.0659,185.7786,185.0569,185.6433,2970.0
2021-03-05 12:00:00,205.84,206.3,205.75,206.04,1804.0,185.6884,186.1033,185.6072,185.8688,1804.0
2021-03-05 12:05:00,206.15,206.25,206.02,206.02,2216.0,185.968,186.0582,185.8507,185.8507,2216.0
2021-03-05 12:10:00,206.25,206.29,206.04,206.16,4999.0,186.0582,186.0943,185.8688,185.977,4999.0
2021-03-05 12:15:00,206.24,206.52,206.24,206.38,6130.0,186.0492,186.3018,186.0492,186.1755,6130.0
2021-03-05 12:20:00,206.43,206.83,206.34,206.68,6651.0,186.2206,186.5814,186.1394,186.4461,6651.0
2021-03-05 12:25:00,206.72,206.72,206.5,206.59,2615.0,186.4822,186.4822,186.2837,186.3649,2615.0
2021-03-05 12:30:00,206.56,206.81,206.45,206.81,2012.0,186.3379,186.5634,186.2386,186.5634,2012.0
2021-03-05 12:35:00,206.74,206.92,206.69,206.81,6244.0,186.5002,186.6626,186.4551,186.5634,6244.0
2021-03-05 12:40:00,206.85,206.93,206.54,206.59,2061.0,186.5995,186.6716,186.3198,186.3649,2061.0
2021-03-05 12:45:00,206.63,206.63,206.43,206.48,3458.0,186.401,186.401,186.2206,186.2657,3458.0
2021-03-05 12:50:00,206.42,206.47,205.97,206.08,4690.0,186.2116,186.2567,185.8056,185.9049,4690.0
2021-03-05 12:55:00,206.11,206.48,205.9,206.02,9250.0,185.9319,186.2657,185.7425,185.8507,9250.0
2021-03-05 13:00:00,206.15,206.3,205.96,205.96,1951.0,185.968,186.1033,185.7966,185.7966,1951.0
2021-03-05 13:05:00,206.11,206.43,206.11,206.43,1637.0,185.9319,186.2206,185.9319,186.2206,1637.0
2021-03-05 13:10:00,206.5,206.61,206.35,206.52,1400.0,186.2837,186.383,186.1484,186.3018,1400.0
2021-03-05 13:15:00,206.63,207.15,206.53,207.15,2027.0,186.401,186.8701,186.3108,186.8701,2027.0
2021-03-05 13:20:00,207.14,207.37,207.01,207.31,3483.0,186.8611,187.0686,186.7438,187.0144,3483.0
2021-03-05 13:25:00,207.23,207.68,207.17,207.41,3193.0,186.9423,187.3482,186.8882,187.1047,3193.0
2021-03-05 13:30:00,207.55,207.94,207.48,207.93,2248.0,187.231,187.5828,187.1678,187.5737,2248.0
2021-03-05 13:35:00,207.71,208.21,207.71,208.17,2300.0,187.3753,187.8263,187.3753,187.7903,2300.0
2021-03-05 13:40:00,208.23,208.45,208.14,208.21,4228.0,187.8444,188.0428,187.7632,187.8263,4228.0
2021-03-05 13:45:00,208.27,208.55,208.25,208.5,2326.0,187.8805,188.1331,187.8624,188.0879,2326.0
2021-03-05 13:50:00,208.46,208.54,207.91,207.91,2106.0,188.0519,188.124,187.5557,187.5557,2106.0
2021-03-05 13:55:00,208.08,208.34,208.08,208.34,1738.0,187.7091,187.9436,187.7091,187.9436,1738.0
2021-03-05 14:00:00,208.51,208.52,207.95,208.02,3978.0,188.097,188.106,187.5918,187.6549,3978.0
2021-03-05 14:05:00,207.87,208.0,207.42,207.42,3116.0,187.5196,187.6369,187.1137,187.1137,3116.0
2021-03-05 14:10:00,207.47,207.9,207.47,207.9,1806.0,187.1588,187.5467,187.1588,187.5467,1806.0
2021-03-05 14:15:00,207.93,208.14,207.8,207.8,3594.0,187.5737,187.7632,187.4565,187.4565,3594.0
2021-03-05 14:20:00,207.93,208.22,207.89,208.18,1233.0,187.5737,187.8354,187.5377,187.7993,1233.0
2021-03-05 14:25:00,208.16,208.25,208.1,208.14,2756.0,187.7812,187.8624,187.7271,187.7632,2756.0
2021-03-05 14:30:00,208.24,208.59,208.22,208.59,3031.0,187.8534,188.1691,187.8354,188.1691,3031.0
2021-03-05 14:35:00,208.65,208.73,208.5,208.54,1656.0,188.2233,188.2954,188.0879,188.124,1656.0
2021-03-05 14:40:00,208.6,208.62,208.35,208.38,4166.0,188.1782,188.1962,187.9526,187.9797,4166.0
2021-03-05 14:45:00,208.41,208.61,208.33,208.54,2268.0,188.0068,188.1872,187.9346,188.124,2268.0
2021-03-05 14:50:00,208.45,208.57,208.33,208.57,2235.0,188.0428,188.1511,187.9346,188.1511,2235.0
2021-03-05 14:55:00,208.59,208.65,208.49,208.61,3978.0,188.1691,188.2233,188.0789,188.1872,3978.0
2021-03-05 15:00:00,208.59,208.88,208.46,208.85,3775.0,188.1691,188.4307,188.0519,188.4037,3775.0
2021-03-05 15:05:00,208.79,208.87,208.54,208.54,3732.0,188.3496,188.4217,188.124,188.124,3732.0
2021-03-05 15:10:00,208.59,208.8,208.38,208.8,3152.0,188.1691,188.3586,187.9797,188.3586,3152.0
2021-03-05 15:15:00,208.85,209.04,208.44,208.55,4037.0,188.4037,188.5751,188.0338,188.1331,4037.0
2021-03-05 15:20:00,208.63,208.88,208.55,208.84,2993.0,188.2052,188.4307,188.1331,188.3947,2993.0
2021-03-05 15:25:00,208.82,209.03,208.7,208.78,2654.0,188.3766,188.5661,188.2684,188.3405,2654.0
2021-03-05 15:30:00,208.93,208.95,208.5,208.9,8869.0,188.4758,188.4939,188.0879,188.4488,8869.0
2021-03-05 15:35:00,208.95,209.54,208.95,209.53,9896.0,188.4939,189.0261,188.4939,189.0171,9896.0
2021-03-05 15:40:00,209.52,209.65,209.31,209.65,11171.0,189.0081,189.1254,188.8186,189.1254,11171.0
2021-03-05 15:45:00,209.77,210.11,209.47,209.99,19130.0,189.2336,189.5403,188.963,189.4321,19130.0
2021-03-05 15:50:00,209.98,210.68,209.94,210.21,24399.0,189.4231,190.0545,189.387,189.6305,24399.0
2021-03-05 15:55:00,210.11,210.37,209.73,210.0,67719.0,189.5403,189.7749,189.1975,189.4411,67719.0
2021-03-08 09:30:00,211.17,211.99,210.4,210.72,16505.0,190.4966,191.2363,189.8019,190.0906,16505.0
2021-03-08 09:35:00,210.46,211.2,209.7,211.2,10812.0,189.8561,190.5236,189.1705,190.5236,10812.0
2021-03-08 09:40:00,211.12,211.46,210.85,210.86,2700.0,190.4514,190.7582,190.2079,190.2169,2700.0
2021-03-08 09:45:00,211.25,211.25,210.81,210.82,2301.0,190.5687,190.5687,190.1718,190.1808,2301.0
2021-03-08 09:50:00,210.65,211.62,210.65,211.41,6042.0,190.0275,190.9025,190.0275,190.7131,6042.0
2021-03-08 09:55:00,211.42,211.73,210.82,210.94,1702.0,190.7221,191.0017,190.1808,190.2891,1702.0
2021-03-08 10:00:00,211.2,211.52,210.84,211.48,25124.0,190.5236,190.8123,190.1989,190.7762,25124.0
2021-03-08 10:05:00,211.71,212.68,211.52,212.68,6824.0,190.9837,191.8587,190.8123,191.8587,6824.0
2021-03-08 10:10:00,212.63,212.7,212.25,212.39,3523.0,191.8136,191.8768,191.4708,191.5971,3523.0
2021-03-08 10:15:00,212.39,212.6,212.3,212.31,1801.0,191.5971,191.7866,191.5159,191.5249,1801.0
2021-03-08 10:20:00,212.46,212.46,211.93,211.96,4205.0,191.6603,191.6603,191.1822,191.2092,4205.0
2021-03-08 10:25:00,212.04,212.94,212.04,212.94,3024.0,191.2814,192.0933,191.2814,192.0933,3024.0
2021-03-08 10:30:00,212.88,212.89,212.72,212.72,1874.0,192.0391,192.0482,191.8948,191.8948,1874.0
2021-03-08 10:35:00,212.72,212.72,212.06,212.3,3548.0,191.8948,191.8948,191.2994,191.5159,3548.0
2021-03-08 10:40:00,212.4,212.73,212.24,212.73,7438.0,191.6061,191.9038,191.4618,191.9038,7438.0
2021-03-08 10:45:00,212.86,213.15,212.81,212.81,2613.0,192.0211,192.2827,191.976,191.976,2613.0
2021-03-08 10:50:00,212.99,213.72,212.99,213.42,4798.0,192.1384,192.7969,192.1384,192.5263,4798.0
2021-03-08 10:55:00,213.53,213.89,213.5,213.88,3781.0,192.6255,192.9503,192.5984,192.9412,3781.0
2021-03-08 11:00:00,214.02,214.3,213.71,213.71,4343.0,193.0675,193.3201,192.7879,192.7879,4343.0
2021-03-08 11:05:00,213.7,214.02,213.63,213.97,3303.0,192.7789,193.0675,192.7157,193.0224,3303.0
2021-03-08 11:10:00,214.01,214.1,213.86,214.09,1501.0,193.0585,193.1397,192.9232,193.1307,1501.0
2021-03-08 11:15:00,214.13,214.4,214.11,214.36,1579.0,193.1668,193.4103,193.1487,193.3743,1579.0
2021-03-08 11:20:00,214.37,214.41,214.23,214.39,2820.0,193.3833,193.4194,193.257,193.4013,2820.0
2021-03-08 11:25:00,214.42,214.77,214.41,214.77,9923.0,193.4284,193.7441,193.4194,193.7441,9923.0
2021-03-08 11:30:00,214.72,214.72,214.22,214.31,4478.0,193.699,193.699,193.248,193.3291,4478.0
2021-03-08 11:35:00,214.31,214.54,214.24,214.41,3084.0,193.3291,193.5366,193.266,193.4194,3084.0
2021-03-08 11:40:00,214.45,214.61,214.33,214.46,3701.0,193.4554,193.5998,193.3472,193.4645,3701.0
2021-03-08 11:45:00,214.53,214.54,214.18,214.41,3116.0,193.5276,193.5366,193.2119,193.4194,3116.0
2021-03-08 11:50:00,214.38,214.65,214.32,214.44,4171.0,193.3923,193.6359,193.3382,193.4464,4171.0
2021-03-08 11:55:00,214.46,214.79,214.45,214.46,2989.0,193.4645,193.7622,193.4554,193.4645,2989.0
2021-03-08 12:00:00,214.44,214.68,214.35,214.5,4762.0,193.4464,193.6629,193.3652,193.5005,4762.0
2021-03-08 12:05:00,214.53,214.79,214.53,214.78,1600.0,193.5276,193.7622,193.5276,193.7531,1600.0
2021-03-08 12:10:00,214.77,214.92,214.77,214.84,3032.0,193.7441,193.8794,193.7441,193.8073,3032.0
2021-03-08 12:15:00,214.99,215.31,214.85,215.26,8982.0,193.9426,194.2312,193.8163,194.1861,8982.0
2021-03-08 12:20:00,215.18,215.56,215.18,215.54,3344.0,194.114,194.4568,194.114,194.4387,3344.0
2021-03-08 12:25:00,215.57,215.71,215.5,215.64,4184.0,194.4658,194.5921,194.4026,194.5289,4184.0
2021-03-08 12:30:00,215.82,215.99,215.73,215.96,4392.0,194.6913,194.8447,194.6101,194.8176,4392.0
2021-03-08 12:35:00,215.87,216.04,215.85,215.96,2724.0,194.7364,194.8898,194.7184,194.8176,2724.0
2021-03-08 12:40:00,215.96,216.16,215.68,215.68,1952.0,194.8176,194.998,194.565,194.565,1952.0
2021-03-08 12:45:00,215.61,215.72,215.46,215.66,3457.0,194.5019,194.6011,194.3666,194.547,3457.0
2021-03-08 12:50:00,215.79,215.85,215.68,215.68,2300.0,194.6643,194.7184,194.565,194.565,2300.0
2021-03-08 12:55:00,215.66,216.03,215.66,216.03,1863.0,194.547,194.8808,194.547,194.8808,1863.0
2021-03-08 13:00:00,216.03,216.33,216.01,216.01,4200.0,194.8808,195.1514,194.8627,194.8627,4200.0
2021-03-08 13:05:00,216.11,216.16,216.07,216.14,1944.0,194.9529,194.998,194.9168,194.98,1944.0
2021-03-08 13:10:00,216.15,216.15,215.87,215.99,2934.0,194.989,194.989,194.7364,194.8447,2934.0
2021-03-08 13:15:00,216.07,216.33,216.07,216.18,2951.0,194.9168,195.1514,194.9168,195.0161,2951.0
2021-03-08 13:20:00,216.17,216.38,216.16,216.23,2983.0,195.0071,195.1965,194.998,195.0612,2983.0
2021-03-08 13:25:00,216.28,216.28,215.94,216.18,3300.0,195.1063,195.1063,194.7996,195.0161,3300.0
2021-03-08 13:30:00,216.09,216.09,215.8,215.98,3457.0,194.9349,194.9349,194.6733,194.8357,3457.0
2021-03-08 13:35:00,215.95,216.07,215.86,215.94,5211.0,194.8086,194.9168,194.7274,194.7996,5211.0
2021-03-08 13:40:00,215.9,216.03,215.89,215.93,1614.0,194.7635,194.8808,194.7545,194.7906,1614.0
2021-03-08 13:45:00,216.06,216.06,215.32,215.34,4379.0,194.9078,194.9078,194.2403,194.2583,4379.0
2021-03-08 13:50:00,215.31,215.31,215.07,215.14,8991.0,194.2312,194.2312,194.0147,194.0779,8991.0
2021-03-08 13:55:00,215.07,215.2,214.92,215.2,4082.0,194.0147,194.132,193.8794,194.132,4082.0
2021-03-08 14:00:00,215.09,215.53,215.07,215.27,7490.0,194.0328,194.4297,194.0147,194.1952,7490.0
2021-03-08 14:05:00,215.41,215.52,215.4,215.44,4116.0,194.3215,194.4207,194.3124,194.3485,4116.0
2021-03-08 14:10:00,215.43,215.55,215.32,215.46,6191.0,194.3395,194.4478,194.2403,194.3666,6191.0
2021-03-08 14:15:00,215.58,215.79,215.43,215.59,4590.0,194.4748,194.6643,194.3395,194.4838,4590.0
2021-03-08 14:20:00,215.43,215.52,215.35,215.52,4890.0,194.3395,194.4207,194.2673,194.4207,4890.0
2021-03-08 14:25:00,215.59,215.88,215.59,215.77,3842.0,194.4838,194.7454,194.4838,194.6462,3842.0
2021-03-08 14:30:00,215.77,215.82,215.31,215.32,3289.0,194.6462,194.6913,194.2312,194.2403,3289.0
2021-03-08 14:35:00,215.32,215.41,215.19,215.19,2418.0,194.2403,194.3215,194.123,194.123,2418.0
2021-03-08 14:40:00,215.26,215.3,214.95,214.96,2713.0,194.1861,194.2222,193.9065,193.9155,2713.0
2021-03-08 14:45:00,215.04,215.05,214.61,214.73,3803.0,193.9877,193.9967,193.5998,193.708,3803.0
2021-03-08 14:50:00,214.79,215.16,214.73,215.08,4913.0,193.7622,194.0959,193.708,194.0238,4913.0
2021-03-08 14:55:00,215.03,215.32,214.91,215.31,3132.0,193.9787,194.2403,193.8704,194.2312,3132.0
2021-03-08 15:00:00,215.22,215.22,214.3,214.31,5423.0,194.1501,194.1501,193.3201,193.3291,5423.0
2021-03-08 15:05:00,214.35,214.48,214.23,214.23,4264.0,193.3652,193.4825,193.257,193.257,4264.0
2021-03-08 15:10:00,214.34,214.57,214.32,214.38,5723.0,193.3562,193.5637,193.3382,193.3923,5723.0
2021-03-08 15:15:00,214.47,214.55,213.99,214.06,6834.0,193.4735,193.5457,193.0405,193.1036,6834.0
2021-03-08 15:20:00,214.08,214.23,213.83,213.94,6441.0,193.1217,193.257,192.8961,192.9954,6441.0
2021-03-08 15:25:00,214.0,214.05,213.9,214.03,4870.0,193.0495,193.0946,192.9593,193.0766,4870.0
2021-03-08 15:30:00,214.02,214.52,214.02,214.34,8495.0,193.0675,193.5186,193.0675,193.3562,8495.0
2021-03-08 15:35:00,214.41,214.66,214.37,214.57,7323.0,193.4194,193.6449,193.3833,193.5637,7323.0
2021-03-08 15:40:00,214.57,214.62,214.29,214.37,10496.0,193.5637,193.6088,193.3111,193.3833,10496.0
2021-03-08 15:45:00,214.41,214.52,214.02,214.16,12767.0,193.4194,193.5186,193.0675,193.1938,12767.0
2021-03-08 15:50:00,214.22,214.22,213.71,213.89,20755.0,193.248,193.248,192.7879,192.9503,20755.0
2021-03-08 15:55:00,213.89,213.89,213.27,213.27,37716.0,192.9503,192.9503,192.391,192.391,37716.0
2021-03-09 09:30:00,213.58,213.83,212.77,213.39,21728.0,192.6706,192.8961,191.9399,192.4992,21728.0
2021-03-09 09:35:00,213.39,213.4,212.59,213.24,7115.0,192.4992,192.5082,191.7775,192.3639,7115.0
2021-03-09 09:40:00,213.14,213.9,212.95,213.49,18157.0,192.2737,192.9593,192.1023,192.5894,18157.0
2021-03-09 09:45:00,213.51,213.66,212.8,213.0,19499.0,192.6075,192.7428,191.967,192.1474,19499.0
2021-03-09 09:50:00,212.96,213.35,212.34,212.4,17290.0,192.1113,192.4631,191.552,191.6061,17290.0
2021-03-09 09:55:00,212.51,212.9,212.28,212.28,5630.0,191.7054,192.0572,191.4979,191.4979,5630.0
2021-03-09 10:00:00,212.33,212.88,212.2,212.41,7378.0,191.543,192.0391,191.4257,191.6152,7378.0
2021-03-09 10:05:00,212.46,212.92,212.29,212.89,6561.0,191.6603,192.0752,191.5069,192.0482,6561.0
2021-03-09 10:10:00,212.87,213.08,212.6,212.63,8486.0,192.0301,192.2196,191.7866,191.8136,8486.0
2021-03-09 10:15:00,212.79,213.0,212.7,212.8,3721.0,191.958,192.1474,191.8768,191.967,3721.0
2021-03-09 10:20:00,212.8,212.92,212.47,212.67,2479.0,191.967,192.0752,191.6693,191.8497,2479.0
2021-03-09 10:25:00,212.63,212.97,212.54,212.71,4141.0,191.8136,192.1203,191.7324,191.8858,4141.0
2021-03-09 10:30:00,212.97,212.97,212.65,212.7,2500.0,192.1203,192.1203,191.8317,191.8768,2500.0
2021-03-09 10:35:00,212.67,212.76,212.02,212.02,4644.0,191.8497,191.9309,191.2633,191.2633,4644.0
2021-03-09 10:40:00,212.14,212.35,212.02,212.29,4400.0,191.3716,191.561,191.2633,191.5069,4400.0
2021-03-09 10:45:00,212.35,212.6,212.25,212.6,4701.0,191.561,191.7866,191.4708,191.7866,4701.0
2021-03-09 10:50:00,212.68,213.67,212.67,213.49,9346.0,191.8587,192.7518,191.8497,192.5894,9346.0
2021-03-09 10:55:00,213.55,213.71,213.3,213.35,8695.0,192.6436,192.7879,192.418,192.4631,8695.0
2021-03-09 11:00:00,213.27,213.61,213.27,213.52,4797.0,192.391,192.6977,192.391,192.6165,4797.0
2021-03-09 11:05:00,213.5,213.72,213.49,213.71,5501.0,192.5984,192.7969,192.5894,192.7879,5501.0
2021-03-09 11:10:00,213.69,214.01,213.67,213.67,10512.0,192.7698,193.0585,192.7518,192.7518,10512.0
2021-03-09 11:15:00,213.62,213.68,213.39,213.68,8836.0,192.7067,192.7608,192.4992,192.7608,8836.0
2021-03-09 11:20:00,213.61,213.61,213.04,213.04,4203.0,192.6977,192.6977,192.1835,192.1835,4203.0
2021-03-09 11:25:00,213.08,213.25,212.71,212.73,5200.0,192.2196,192.3729,191.8858,191.9038,5200.0
2021-03-09 11:30:00,212.86,213.0,212.76,212.96,6654.0,192.0211,192.1474,191.9309,192.1113,6654.0
2021-03-09 11:35:00,212.96,213.15,212.72,212.78,4245.0,192.1113,192.2827,191.8948,191.9489,4245.0
2021-03-09 11:40:00,212.82,213.13,212.82,212.95,3700.0,191.985,192.2647,191.985,192.1023,3700.0
2021-03-09 11:45:00,212.95,213.06,212.86,212.96,3961.0,192.1023,192.2015,192.0211,192.1113,3961.0
2021-03-09 11:50:00,213.01,213.14,212.91,213.04,3623.0,192.1564,192.2737,192.0662,192.1835,3623.0
2021-03-09 11:55:00,213.13,213.59,213.09,213.54,5832.0,192.2647,192.6796,192.2286,192.6345,5832.0
2021-03-09 12:00:00,213.61,213.88,213.58,213.62,13664.0,192.6977,192.9412,192.6706,192.7067,13664.0
2021-03-09 12:05:00,213.55,213.58,213.16,213.16,6459.0,192.6436,192.6706,192.2917,192.2917,6459.0
2021-03-09 12:10:00,213.22,213.32,213.1,213.28,6163.0,192.3459,192.4361,192.2376,192.4,6163.0
2021-03-09 12:15:00,213.26,213.4,213.13,213.13,5012.0,192.3819,192.5082,192.2647,192.2647,5012.0
2021-03-09 12:20:00,213.21,213.33,212.83,212.93,8023.0,192.3368,192.4451,191.994,192.0843,8023.0
2021-03-09 12:25:00,212.93,213.37,212.93,213.28,6089.0,192.0843,192.4812,192.0843,192.4,6089.0
2021-03-09 12:30:00,213.24,213.4,213.17,213.17,26151.0,192.3639,192.5082,192.3008,192.3008,26151.0
2021-03-09 12:35:00,213.13,213.22,213.05,213.16,5263.0,192.2647,192.3459,192.1925,192.2917,5263.0
2021-03-09 12:40:00,213.16,213.16,212.9,212.91,2284.0,192.2917,192.2917,192.0572,192.0662,2284.0
2021-03-09 12:45:00,212.9,212.9,212.29,212.37,3058.0,192.0572,192.0572,191.5069,191.5791,3058.0
2021-03-09 12:50:00,212.29,212.37,212.23,212.31,6464.0,191.5069,191.5791,191.4528,191.5249,6464.0
2021-03-09 12:55:00,212.24,212.31,212.14,212.21,5393.0,191.4618,191.5249,191.3716,191.4347,5393.0
2021-03-09 13:00:00,212.29,212.5,212.22,212.33,3269.0,191.5069,191.6963,191.4438,191.543,3269.0
2021-03-09 13:05:00,212.33,212.33,212.1,212.21,10413.0,191.543,191.543,191.3355,191.4347,10413.0
2021-03-09 13:10:00,212.21,212.28,212.02,212.28,3925.0,191.4347,191.4979,191.2633,191.4979,3925.0
2021-03-09 13:15:00,212.24,212.24,211.61,211.69,2357.0,191.4618,191.4618,190.8935,190.9656,2357.0
2021-03-09 13:20:00,211.7,211.81,211.59,211.73,5074.0,190.9747,191.0739,190.8754,191.0017,5074.0
2021-03-09 13:25:00,211.58,211.63,211.36,211.36,10981.0,190.8664,190.9115,190.668,190.668,10981.0
2021-03-09 13:30:00,211.32,211.37,211.11,211.14,5887.0,190.6319,190.677,190.4424,190.4695,5887.0
2021-03-09 13:35:00,211.19,211.58,211.18,211.54,4200.0,190.5146,190.8664,190.5056,190.8303,4200.0
2021-03-09 13:40:00,211.71,211.71,211.48,211.48,4510.0,190.9837,190.9837,190.7762,190.7762,4510.0
2021-03-09 13:45:00,211.52,211.91,211.45,211.91,6028.0,190.8123,191.1641,190.7491,191.1641,6028.0
2021-03-09 13:50:00,211.91,211.92,211.54,211.68,3707.0,191.1641,191.1731,190.8303,190.9566,3707.0
2021-03-09 13:55:00,211.66,211.71,211.54,211.62,2200.0,190.9386,190.9837,190.8303,190.9025,2200.0
2021-03-09 14:00:00,211.51,211.9,211.51,211.9,3541.0,190.8033,191.1551,190.8033,191.1551,3541.0
2021-03-09 14:05:00,211.91,212.04,211.83,211.91,4841.0,191.1641,191.2814,191.0919,191.1641,4841.0
2021-03-09 14:10:00,211.91,212.04,211.87,211.92,3096.0,191.1641,191.2814,191.128,191.1731,3096.0
2021-03-09 14:15:00,211.93,211.94,211.7,211.8,5661.0,191.1822,191.1912,190.9747,191.0649,5661.0
2021-03-09 14:20:00,211.87,211.98,211.79,211.83,3808.0,191.128,191.2273,191.0559,191.0919,3808.0
2021-03-09 14:25:00,211.87,212.13,211.87,212.05,4522.0,191.128,191.3626,191.128,191.2904,4522.0
2021-03-09 14:30:00,212.25,213.11,212.21,213.11,43776.0,191.4708,192.2466,191.4347,192.2466,43776.0
2021-03-09 14:35:00,213.2,213.85,213.17,213.45,34582.0,192.3278,192.9142,192.3008,192.5533,34582.0
2021-03-09 14:40:00,213.46,213.66,212.89,212.89,10485.0,192.5624,192.7428,192.0482,192.0482,10485.0
2021-03-09 14:45:00,212.84,212.92,212.53,212.64,5419.0,192.0031,192.0752,191.7234,191.8226,5419.0
2021-03-09 14:50:00,212.71,212.71,212.25,212.25,4552.0,191.8858,191.8858,191.4708,191.4708,4552.0
2021-03-09 14:55:00,212.23,212.38,212.13,212.23,8040.0,191.4528,191.5881,191.3626,191.4528,8040.0
2021-03-09 15:00:00,212.3,212.76,212.29,212.76,11196.0,191.5159,191.9309,191.5069,191.9309,11196.0
2021-03-09 15:05:00,212.79,212.82,212.66,212.67,5988.0,191.958,191.985,191.8407,191.8497,5988.0
2021-03-09 15:10:00,212.67,212.73,212.57,212.58,4765.0,191.8497,191.9038,191.7595,191.7685,4765.0
2021-03-09 15:15:00,212.55,212.76,212.5,212.71,7479.0,191.7415,191.9309,191.6963,191.8858,7479.0
2021-03-09 15:20:00,212.71,212.71,212.18,212.27,9047.0,191.8858,191.8858,191.4077,191.4889,9047.0
2021-03-09 15:25:00,212.27,212.27,212.09,212.17,5760.0,191.4889,191.4889,191.3265,191.3987,5760.0
2021-03-09 15:30:00,212.17,212.28,212.04,212.28,7698.0,191.3987,191.4979,191.2814,191.4979,7698.0
2021-03-09 15:35:00,212.28,212.28,211.88,212.03,12710.0,191.4979,191.4979,191.137,191.2724,12710.0
2021-03-09 15:40:00,212.11,212.19,211.5,211.56,14336.0,191.3445,191.4167,190.7942,190.8484,14336.0
2021-03-09 15:45:00,211.5,211.69,211.37,211.56,11134.0,190.7942,190.9656,190.677,190.8484,11134.0
2021-03-09 15:50:00,211.44,211.48,211.01,211.46,23433.0,190.7401,190.7762,190.3522,190.7582,23433.0
2021-03-09 15:55:00,211.5,211.51,210.73,210.86,48773.0,190.7942,190.8033,190.0996,190.2169,48773.0
2021-03-10 09:30:00,210.33,211.62,210.15,210.84,25422.0,189.7388,190.9025,189.5764,190.1989,25422.0
2021-03-10 09:35:00,211.01,211.84,210.69,211.84,4416.0,190.3522,191.101,190.0635,191.101,4416.0
2021-03-10 09:40:00,211.96,212.11,211.66,211.68,2971.0,191.2092,191.3445,190.9386,190.9566,2971.0
2021-03-10 09:45:00,211.98,211.98,211.0,211.0,5637.0,191.2273,191.2273,190.3432,190.3432,5637.0
2021-03-10 09:50:00,211.1,211.31,210.59,211.31,2888.0,190.4334,190.6228,189.9733,190.6228,2888.0
2021-03-10 09:55:00,211.26,211.65,211.18,211.64,5598.0,190.5777,190.9296,190.5056,190.9205,5598.0
2021-03-10 10:00:00,211.8,212.08,211.07,211.07,6973.0,191.0649,191.3175,190.4063,190.4063,6973.0
2021-03-10 10:05:00,211.1,211.21,210.61,211.12,5361.0,190.4334,190.5326,189.9914,190.4514,5361.0
2021-03-10 10:10:00,211.17,211.25,210.77,210.8,3430.0,190.4966,190.5687,190.1357,190.1628,3430.0
2021-03-10 10:15:00,210.75,211.38,210.64,211.27,3253.0,190.1177,190.686,190.0184,190.5868,3253.0
2021-03-10 10:20:00,211.27,211.87,211.27,211.87,4404.0,190.5868,191.128,190.5868,191.128,4404.0
2021-03-10 10:25:00,211.85,212.14,211.79,211.9,4624.0,191.11,191.3716,191.0559,191.1551,4624.0
2021-03-10 10:30:00,211.79,211.79,211.45,211.73,5581.0,191.0559,191.0559,190.7491,191.0017,5581.0
2021-03-10 10:35:00,211.78,212.25,211.66,211.76,4817.0,191.0468,191.4708,190.9386,191.0288,4817.0
2021-03-10 10:40:00,211.82,211.97,211.67,211.69,2970.0,191.0829,191.2182,190.9476,190.9656,2970.0
2021-03-10 10:45:00,211.76,212.1,211.63,212.04,3510.0,191.0288,191.3355,190.9115,191.2814,3510.0
2021-03-10 10:50:00,212.21,212.41,211.97,212.4,4587.0,191.4347,191.6152,191.2182,191.6061,4587.0
2021-03-10 10:55:00,212.34,212.49,212.14,212.14,2263.0,191.552,191.6873,191.3716,191.3716,2263.0
2021-03-10 11:00:00,212.37,212.9,212.28,212.75,4432.0,191.5791,192.0572,191.4979,191.9219,4432.0
2021-03-10 11:05:00,212.61,212.87,212.5,212.79,5779.0,191.7956,192.0301,191.6963,191.958,5779.0
2021-03-10 11:10:00,212.85,213.06,212.74,213.0,2877.0,192.0121,192.2015,191.9129,192.1474,2877.0
2021-03-10 11:15:00,213.13,213.15,212.92,213.0,2376.0,192.2647,192.2827,192.0752,192.1474,2376.0
2021-03-10 11:20:00,213.0,213.13,212.89,213.04,2362.0,192.1474,192.2647,192.0482,192.1835,2362.0
2021-03-10 11:25:00,212.92,213.1,212.92,212.94,1957.0,192.0752,192.2376,192.0752,192.0933,1957.0
2021-03-10 11:30:00,212.9,213.25,212.9,213.09,2931.0,192.0572,192.3729,192.0572,192.2286,2931.0
2021-03-10 11:35:00,213.13,213.43,213.12,213.4,1304.0,192.2647,192.5353,192.2556,192.5082,1304.0
2021-03-10 11:40:00,213.41,213.51,213.0,213.28,3560.0,192.5173,192.6075,192.1474,192.4,3560.0
2021-03-10 11:45:00,213.27,213.44,213.23,213.44,1928.0,192.391,192.5443,192.3549,192.5443,1928.0
2021-03-10 11:50:00,213.47,213.47,213.21,213.25,1308.0,192.5714,192.5714,192.3368,192.3729,1308.0
2021-03-10 11:55:00,213.14,213.25,213.03,213.07,3691.0,192.2737,192.3729,192.1745,192.2105,3691.0
2021-03-10 12:00:00,213.15,213.44,213.15,213.42,1982.0,192.2827,192.5443,192.2827,192.5263,1982.0
2021-03-10 12:05:00,213.44,213.65,213.36,213.53,3486.0,192.5443,192.7338,192.4722,192.6255,3486.0
2021-03-10 12:10:00,213.69,213.75,213.56,213.75,1689.0,192.7698,192.824,192.6526,192.824,1689.0
2021-03-10 12:15:00,213.87,213.9,213.57,213.63,4767.0,192.9322,192.9593,192.6616,192.7157,4767.0
2021-03-10 12:20:00,213.6,213.8,213.48,213.74,2525.0,192.6887,192.8691,192.5804,192.815,2525.0
2021-03-10 12:25:00,214.04,214.19,213.91,214.07,3395.0,193.0856,193.2209,192.9683,193.1126,3395.0
2021-03-10 12:30:00,214.14,214.21,214.08,214.13,2940.0,193.1758,193.2389,193.1217,193.1668,2940.0
2021-03-10 12:35:00,214.08,214.36,214.04,214.28,5933.0,193.1217,193.3743,193.0856,193.3021,5933.0
2021-03-10 12:40:00,214.35,214.57,214.35,214.57,1900.0,193.3652,193.5637,193.3652,193.5637,1900.0
2021-03-10 12:45:00,214.59,214.83,214.39,214.4,14601.0,193.5817,193.7982,193.4013,193.4103,14601.0
2021-03-10 12:50:00,214.5,214.57,214.07,214.29,2238.0,193.5005,193.5637,193.1126,193.3111,2238.0
2021-03-10 12:55:00,214.32,214.64,214.26,214.42,5602.0,193.3382,193.6268,193.284,193.4284,5602.0
2021-03-10 13:00:00,214.41,214.41,213.98,214.4,4087.0,193.4194,193.4194,193.0315,193.4103,4087.0
2021-03-10 13:05:00,214.3,214.56,214.2,214.56,2100.0,193.3201,193.5547,193.2299,193.5547,2100.0
2021-03-10 13:10:00,214.52,214.6,214.43,214.6,1586.0,193.5186,193.5908,193.4374,193.5908,1586.0
2021-03-10 13:15:00,214.67,214.67,214.36,214.4,1902.0,193.6539,193.6539,193.3743,193.4103,1902.0
2021-03-10 13:20:00,214.62,214.68,214.53,214.68,2978.0,193.6088,193.6629,193.5276,193.6629,2978.0
2021-03-10 13:25:00,214.83,214.91,214.69,214.74,2335.0,193.7982,193.8704,193.6719,193.7171,2335.0
2021-03-10 13:30:00,214.86,214.99,214.71,214.81,2097.0,193.8253,193.9426,193.69,193.7802,2097.0
2021-03-10 13:35:00,214.82,214.91,214.72,214.79,1025.0,193.7892,193.8704,193.699,193.7622,1025.0
2021-03-10 13:40:00,214.9,215.03,214.89,214.99,7074.0,193.8614,193.9787,193.8524,193.9426,7074.0
2021-03-10 13:45:00,214.97,215.25,214.97,215.19,3212.0,193.9245,194.1771,193.9245,194.123,3212.0
2021-03-10 13:50:00,215.27,215.4,215.09,215.15,6259.0,194.1952,194.3124,194.0328,194.0869,6259.0
2021-03-10 13:55:00,215.29,215.29,215.06,215.12,1568.0,194.2132,194.2132,194.0057,194.0599,1568.0
2021-03-10 14:00:00,215.0,215.12,214.74,215.12,2630.0,193.9516,194.0599,193.7171,194.0599,2630.0
2021-03-10 14:05:00,215.09,215.21,214.85,214.85,3521.0,194.0328,194.141,193.8163,193.8163,3521.0
2021-03-10 14:10:00,214.9,215.16,214.9,215.16,3946.0,193.8614,194.0959,193.8614,194.0959,3946.0
2021-03-10 14:15:00,215.12,215.2,215.04,215.14,2254.0,194.0599,194.132,193.9877,194.0779,2254.0
2021-03-10 14:20:00,215.16,215.21,214.97,215.12,3039.0,194.0959,194.141,193.9245,194.0599,3039.0
2021-03-10 14:25:00,215.15,215.4,215.07,215.08,6719.0,194.0869,194.3124,194.0147,194.0238,6719.0
2021-03-10 14:30:00,215.06,215.34,215.04,215.28,2587.0,194.0057,194.2583,193.9877,194.2042,2587.0
2021-03-10 14:35:00,215.26,215.31,215.19,215.3,3513.0,194.1861,194.2312,194.123,194.2222,3513.0
2021-03-10 14:40:00,215.26,215.33,214.98,214.98,2366.0,194.1861,194.2493,193.9336,193.9336,2366.0
2021-03-10 14:45:00,214.97,215.2,214.91,215.03,7078.0,193.9245,194.132,193.8704,193.9787,7078.0
2021-03-10 14:50:00,215.07,215.07,214.84,214.95,2992.0,194.0147,194.0147,193.8073,193.9065,2992.0
2021-03-10 14:55:00,214.92,214.93,214.65,214.66,4101.0,193.8794,193.8885,193.6359,193.6449,4101.0
2021-03-10 15:00:00,214.7,214.7,214.35,214.35,5233.0,193.681,193.681,193.3652,193.3652,5233.0
2021-03-10 15:05:00,214.32,214.33,214.15,214.33,2492.0,193.3382,193.3472,193.1848,193.3472,2492.0
2021-03-10 15:10:00,214.42,214.53,214.32,214.39,3826.0,193.4284,193.5276,193.3382,193.4013,3826.0
2021-03-10 15:15:00,214.43,214.54,214.36,214.53,3612.0,193.4374,193.5366,193.3743,193.5276,3612.0
2021-03-10 15:20:00,214.6,214.67,214.45,214.62,4670.0,193.5908,193.6539,193.4554,193.6088,4670.0
2021-03-10 15:25:00,214.67,214.67,214.43,214.57,5317.0,193.6539,193.6539,193.4374,193.5637,5317.0
2021-03-10 15:30:00,214.57,214.6,214.0,214.05,8523.0,193.5637,193.5908,193.0495,193.0946,8523.0
2021-03-10 15:35:00,214.08,214.2,213.93,214.16,10296.0,193.1217,193.2299,192.9864,193.1938,10296.0
2021-03-10 15:40:00,214.15,214.19,213.9,214.11,9869.0,193.1848,193.2209,192.9593,193.1487,9869.0
2021-03-10 15:45:00,214.08,214.46,214.07,214.46,5653.0,193.1217,193.4645,193.1126,193.4645,5653.0
2021-03-10 15:50:00,214.48,214.5,214.17,214.43,22743.0,193.4825,193.5005,193.2029,193.4374,22743.0
2021-03-10 15:55:00,214.43,214.63,213.96,213.98,62507.0,193.4374,193.6178,193.0134,193.0315,62507.0
2021-03-11 09:30:00,213.54,214.04,212.33,212.4,19809.0,192.6345,193.0856,191.543,191.6061,19809.0
2021-03-11 09:35:00,212.36,213.05,212.36,213.04,4480.0,191.5701,192.1925,191.5701,192.1835,4480.0
2021-03-11 09:40:00,212.66,213.58,212.33,212.66,8475.0,191.8407,192.6706,191.543,191.8407,8475.0
2021-03-11 09:45:00,212.58,212.98,212.46,212.82,5416.0,191.7685,192.1294,191.6603,191.985,5416.0
2021-03-11 09:50:00,212.81,213.69,212.76,213.69,3589.0,191.976,192.7698,191.9309,192.7698,3589.0
2021-03-11 09:55:00,213.52,214.1,213.52,213.79,3505.0,192.6165,193.1397,192.6165,192.8601,3505.0
2021-03-11 10:00:00,213.79,213.82,213.03,213.2,4273.0,192.8601,192.8871,192.1745,192.3278,4273.0
2021-03-11 10:05:00,213.2,213.5,213.02,213.43,8658.0,192.3278,192.5984,192.1654,192.5353,8658.0
2021-03-11 10:10:00,213.48,213.5,213.14,213.34,3269.0,192.5804,192.5984,192.2737,192.4541,3269.0
2021-03-11 10:15:00,213.28,213.45,213.0,213.24,11664.0,192.4,192.5533,192.1474,192.3639,11664.0
2021-03-11 10:20:00,213.44,213.63,213.4,213.53,2580.0,192.5443,192.7157,192.5082,192.6255,2580.0
2021-03-11 10:25:00,213.64,213.79,213.55,213.77,3858.0,192.7247,192.8601,192.6436,192.842,3858.0
2021-03-11 10:30:00,214.01,214.13,213.76,214.06,5939.0,193.0585,193.1668,192.833,193.1036,5939.0
2021-03-11 10:35:00,214.06,214.38,213.47,213.74,6491.0,193.1036,193.3923,192.5714,192.815,6491.0
2021-03-11 10:40:00,213.77,213.86,213.59,213.76,2960.0,192.842,192.9232,192.6796,192.833,2960.0
2021-03-11 10:45:00,213.84,214.19,213.83,213.83,3305.0,192.9052,193.2209,192.8961,192.8961,3305.0
2021-03-11 10:50:00,213.98,214.4,213.92,214.36,7928.0,193.0315,193.4103,192.9773,193.3743,7928.0
2021-03-11 10:55:00,214.36,214.45,214.12,214.12,4556.0,193.3743,193.4554,193.1578,193.1578,4556.0
2021-03-11 11:00:00,214.22,214.66,214.13,214.57,4712.0,193.248,193.6449,193.1668,193.5637,4712.0
2021-03-11 11:05:00,214.56,214.97,214.56,214.89,4142.0,193.5547,193.9245,193.5547,193.8524,4142.0
2021-03-11 11:10:00,215.0,215.13,214.71,214.83,4971.0,193.9516,194.0689,193.69,193.7982,4971.0
2021-03-11 11:15:00,214.83,215.44,214.83,215.38,4110.0,193.7982,194.3485,193.7982,194.2944,4110.0
2021-03-11 11:20:00,215.38,215.39,215.15,215.15,1266.0,194.2944,194.3034,194.0869,194.0869,1266.0
2021-03-11 11:25:00,215.12,215.13,214.64,214.74,4323.0,194.0599,194.0689,193.6268,193.7171,4323.0
2021-03-11 11:30:00,214.68,214.68,214.45,214.59,4057.0,193.6629,193.6629,193.4554,193.5817,4057.0
2021-03-11 11:35:00,214.7,214.84,214.59,214.59,3767.0,193.681,193.8073,193.5817,193.5817,3767.0
2021-03-11 11:40:00,214.67,214.89,214.52,214.88,4678.0,193.6539,193.8524,193.5186,193.8433,4678.0
2021-03-11 11:45:00,214.89,214.89,214.57,214.6,3646.0,193.8524,193.8524,193.5637,193.5908,3646.0
2021-03-11 11:50:00,214.59,214.66,214.41,214.61,4542.0,193.5817,193.6449,193.4194,193.5998,4542.0
2021-03-11 11:55:00,214.6,214.6,213.87,213.87,3407.0,193.5908,193.5908,192.9322,192.9322,3407.0
2021-03-11 12:00:00,213.84,214.22,213.84,214.19,4464.0,192.9052,193.248,192.9052,193.2209,4464.0
2021-03-11 12:05:00,214.21,214.37,214.14,214.35,2157.0,193.2389,193.3833,193.1758,193.3652,2157.0
2021-03-11 12:10:00,214.37,214.59,214.35,214.52,4599.0,193.3833,193.5817,193.3652,193.5186,4599.0
2021-03-11 12:15:00,214.49,214.49,214.26,214.43,4228.0,193.4915,193.4915,193.284,193.4374,4228.0
2021-03-11 12:20:00,214.44,214.68,214.42,214.68,4108.0,193.4464,193.6629,193.4284,193.6629,4108.0
2021-03-11 12:25:00,214.66,214.79,214.37,214.42,3865.0,193.6449,193.7622,193.3833,193.4284,3865.0
2021-03-11 12:30:00,214.47,214.72,214.47,214.65,4132.0,193.4735,193.699,193.4735,193.6359,4132.0
2021-03-11 12:35:00,214.7,214.8,214.65,214.65,2464.0,193.681,193.7712,193.6359,193.6359,2464.0
2021-03-11 12:40:00,214.61,214.61,214.3,214.36,2551.0,193.5998,193.5998,193.3201,193.3743,2551.0
2021-03-11 12:45:00,214.32,214.44,214.18,214.19,3095.0,193.3382,193.4464,193.2119,193.2209,3095.0
2021-03-11 12:50:00,214.21,214.44,214.18,214.35,3538.0,193.2389,193.4464,193.2119,193.3652,3538.0
2021-03-11 12:55:00,214.36,214.48,214.29,214.47,3071.0,193.3743,193.4825,193.3111,193.4735,3071.0
2021-03-11 13:00:00,214.49,214.54,214.34,214.4,3473.0,193.4915,193.5366,193.3562,193.4103,3473.0
2021-03-11 13:05:00,214.4,214.55,214.24,214.27,2731.0,193.4103,193.5457,193.266,193.2931,2731.0
2021-03-11 13:10:00,214.28,214.43,214.23,214.24,2343.0,193.3021,193.4374,193.257,193.266,2343.0
2021-03-11 13:15:00,214.32,214.34,214.26,214.3,3095.0,193.3382,193.3562,193.284,193.3201,3095.0
2021-03-11 13:20:00,214.3,214.32,214.24,214.32,2200.0,193.3201,193.3382,193.266,193.3382,2200.0
2021-03-11 13:25:00,214.23,214.26,214.14,214.18,2403.0,193.257,193.284,193.1758,193.2119,2403.0
2021-03-11 13:30:00,214.26,214.31,214.13,214.13,3079.0,193.284,193.3291,193.1668,193.1668,3079.0
2021-03-11 13:35:00,214.19,214.27,213.99,214.0,1920.0,193.2209,193.2931,193.0405,193.0495,1920.0
2021-03-11 13:40:00,214.04,214.16,213.88,213.99,4917.0,193.0856,193.1938,192.9412,193.0405,4917.0
2021-03-11 13:45:00,214.01,214.19,213.93,214.19,3469.0,193.0585,193.2209,192.9864,193.2209,3469.0
2021-03-11 13:50:00,214.18,214.2,214.0,214.2,4909.0,193.2119,193.2299,193.0495,193.2299,4909.0
2021-03-11 13:55:00,214.2,214.2,213.98,213.98,4910.0,193.2299,193.2299,193.0315,193.0315,4910.0
2021-03-11 14:00:00,213.9,214.44,213.9,214.42,2000.0,192.9593,193.4464,192.9593,193.4284,2000.0
2021-03-11 14:05:00,214.37,214.47,214.32,214.34,3465.0,193.3833,193.4735,193.3382,193.3562,3465.0
2021-03-11 14:10:00,214.47,214.53,214.42,214.44,4670.0,193.4735,193.5276,193.4284,193.4464,4670.0
2021-03-11 14:15:00,214.33,214.38,214.21,214.38,2412.0,193.3472,193.3923,193.2389,193.3923,2412.0
2021-03-11 14:20:00,214.4,214.47,214.32,214.4,3603.0,193.4103,193.4735,193.3382,193.4103,3603.0
2021-03-11 14:25:00,214.42,214.51,214.34,214.36,2852.0,193.4284,193.5096,193.3562,193.3743,2852.0
2021-03-11 14:30:00,214.35,214.35,214.19,214.2,4415.0,193.3652,193.3652,193.2209,193.2299,4415.0
2021-03-11 14:35:00,214.2,214.2,214.01,214.13,5824.0,193.2299,193.2299,193.0585,193.1668,5824.0
2021-03-11 14:40:00,214.06,214.12,213.85,213.85,3017.0,193.1036,193.1578,192.9142,192.9142,3017.0
2021-03-11 14:45:00,213.89,213.9,213.65,213.81,4786.0,192.9503,192.9593,192.7338,192.8781,4786.0
2021-03-11 14:50:00,213.81,213.92,213.67,213.9,12603.0,192.8781,192.9773,192.7518,192.9593,12603.0
2021-03-11 14:55:00,213.91,213.92,213.72,213.85,5045.0,192.9683,192.9773,192.7969,192.9142,5045.0
2021-03-11 15:00:00,213.83,213.83,213.78,213.83,2305.0,192.8961,192.8961,192.851,192.8961,2305.0
2021-03-11 15:05:00,213.88,213.89,213.58,213.67,6420.0,192.9412,192.9503,192.6706,192.7518,6420.0
2021-03-11 15:10:00,213.72,213.82,213.62,213.82,5720.0,192.7969,192.8871,192.7067,192.8871,5720.0
2021-03-11 15:15:00,213.84,213.87,213.7,213.72,6153.0,192.9052,192.9322,192.7789,192.7969,6153.0
2021-03-11 15:20:00,213.72,213.87,213.66,213.67,9940.0,192.7969,192.9322,192.7428,192.7518,9940.0
2021-03-11 15:25:00,213.68,213.73,213.42,213.43,7419.0,192.7608,192.8059,192.5263,192.5353,7419.0
2021-03-11 15:30:00,213.42,213.46,213.14,213.33,7981.0,192.5263,192.5624,192.2737,192.4451,7981.0
2021-03-11 15:35:00,213.33,213.33,213.08,213.08,7813.0,192.4451,192.4451,192.2196,192.2196,7813.0
2021-03-11 15:40:00,213.09,213.27,213.03,213.03,15854.0,192.2286,192.391,192.1745,192.1745,15854.0
2021-03-11 15:45:00,213.1,213.3,212.89,212.89,9093.0,192.2376,192.418,192.0482,192.0482,9093.0
2021-03-11 15:50:00,212.85,213.32,212.79,213.22,22738.0,192.0121,192.4361,191.958,192.3459,22738.0
2021-03-11 15:55:00,213.14,213.4,213.02,213.05,35962.0,192.2737,192.5082,192.1654,192.1925,35962.0
2021-03-12 09:30:00,214.15,214.5,213.72,213.72,7971.0,193.1848,193.5005,192.7969,192.7969,7971.0
2021-03-12 09:35:00,213.78,214.36,213.75,214.25,6085.0,192.851,193.3743,192.824,193.275,6085.0
2021-03-12 09:40:00,214.25,214.25,213.77,213.89,3110.0,193.275,193.275,192.842,192.9503,3110.0
2021-03-12 09:45:00,214.02,214.02,213.44,213.6,3499.0,193.0675,193.0675,192.5443,192.6887,3499.0
2021-03-12 09:50:00,213.78,214.07,213.77,214.05,899.0,192.851,193.1126,192.842,193.0946,899.0
2021-03-12 09:55:00,213.96,214.45,213.96,214.1,1500.0,193.0134,193.4554,193.0134,193.1397,1500.0
2021-03-12 10:00:00,214.11,214.5,214.02,214.37,3801.0,193.1487,193.5005,193.0675,193.3833,3801.0
2021-03-12 10:05:00,214.32,214.47,214.32,214.39,2556.0,193.3382,193.4735,193.3382,193.4013,2556.0
2021-03-12 10:10:00,214.49,214.67,214.37,214.53,3459.0,193.4915,193.6539,193.3833,193.5276,3459.0
2021-03-12 10:15:00,214.5,215.0,214.36,214.84,5819.0,193.5005,193.9516,193.3743,193.8073,5819.0
2021-03-12 10:20:00,214.76,214.77,214.28,214.31,6131.0,193.7351,193.7441,193.3021,193.3291,6131.0
2021-03-12 10:25:00,214.28,214.69,214.28,214.69,3532.0,193.3021,193.6719,193.3021,193.6719,3532.0
2021-03-12 10:30:00,214.59,214.59,214.31,214.52,4500.0,193.5817,193.5817,193.3291,193.5186,4500.0
2021-03-12 10:35:00,214.47,214.64,214.4,214.64,2100.0,193.4735,193.6268,193.4103,193.6268,2100.0
2021-03-12 10:40:00,214.62,214.62,214.19,214.19,3108.0,193.6088,193.6088,193.2209,193.2209,3108.0
2021-03-12 10:45:00,214.28,214.75,214.18,214.75,26683.0,193.3021,193.7261,193.2119,193.7261,26683.0
2021-03-12 10:50:00,214.75,215.09,214.64,214.68,5726.0,193.7261,194.0328,193.6268,193.6629,5726.0
2021-03-12 10:55:00,214.71,215.13,214.71,215.08,4200.0,193.69,194.0689,193.69,194.0238,4200.0
2021-03-12 11:00:00,215.08,215.18,214.83,214.83,4293.0,194.0238,194.114,193.7982,193.7982,4293.0
2021-03-12 11:05:00,214.78,215.1,214.74,214.83,3600.0,193.7531,194.0418,193.7171,193.7982,3600.0
2021-03-12 11:10:00,214.88,215.06,214.67,214.67,2352.0,193.8433,194.0057,193.6539,193.6539,2352.0
2021-03-12 11:15:00,214.66,214.82,214.54,214.54,2892.0,193.6449,193.7892,193.5366,193.5366,2892.0
2021-03-12 11:20:00,214.55,214.76,214.55,214.73,2300.0,193.5457,193.7351,193.5457,193.708,2300.0
2021-03-12 11:25:00,214.67,214.68,214.51,214.6,3836.0,193.6539,193.6629,193.5096,193.5908,3836.0
2021-03-12 11:30:00,214.68,214.8,214.57,214.57,3314.0,193.6629,193.7712,193.5637,193.5637,3314.0
2021-03-12 11:35:00,214.51,214.6,214.36,214.6,2404.0,193.5096,193.5908,193.3743,193.5908,2404.0
2021-03-12 11:40:00,214.44,214.48,214.19,214.4,3753.0,193.4464,193.4825,193.2209,193.4103,3753.0
2021-03-12 11:45:00,214.39,214.57,214.28,214.57,1551.0,193.4013,193.5637,193.3021,193.5637,1551.0
2021-03-12 11:50:00,214.57,214.65,214.45,214.45,3405.0,193.5637,193.6359,193.4554,193.4554,3405.0
2021-03-12 11:55:00,214.48,214.81,214.48,214.6,5745.0,193.4825,193.7802,193.4825,193.5908,5745.0
2021-03-12 12:00:00,214.57,214.6,214.4,214.4,3710.0,193.5637,193.5908,193.4103,193.4103,3710.0
2021-03-12 12:05:00,214.36,214.57,214.3,214.55,3891.0,193.3743,193.5637,193.3201,193.5457,3891.0
2021-03-12 12:10:00,214.52,214.62,214.46,214.48,7104.0,193.5186,193.6088,193.4645,193.4825,7104.0
2021-03-12 12:15:00,214.49,214.74,214.49,214.74,4022.0,193.4915,193.7171,193.4915,193.7171,4022.0
2021-03-12 12:20:00,214.8,214.89,214.8,214.88,4067.0,193.7712,193.8524,193.7712,193.8433,4067.0
2021-03-12 12:25:00,214.91,215.0,214.84,214.87,7617.0,193.8704,193.9516,193.8073,193.8343,7617.0
2021-03-12 12:30:00,214.9,214.92,214.75,214.75,4165.0,193.8614,193.8794,193.7261,193.7261,4165.0
2021-03-12 12:35:00,214.72,214.96,214.67,214.96,7354.0,193.699,193.9155,193.6539,193.9155,7354.0
2021-03-12 12:40:00,214.97,215.2,214.93,215.2,4227.0,193.9245,194.132,193.8885,194.132,4227.0
2021-03-12 12:45:00,215.17,215.46,215.16,215.46,4626.0,194.105,194.3666,194.0959,194.3666,4626.0
2021-03-12 12:50:00,215.49,215.49,215.25,215.25,3103.0,194.3936,194.3936,194.1771,194.1771,3103.0
2021-03-12 12:55:00,215.21,215.26,215.16,215.19,4386.0,194.141,194.1861,194.0959,194.123,4386.0
2021-03-12 13:00:00,215.21,215.33,215.19,215.28,3089.0,194.141,194.2493,194.123,194.2042,3089.0
2021-03-12 13:05:00,215.26,215.33,215.1,215.24,5235.0,194.1861,194.2493,194.0418,194.1681,5235.0
2021-03-12 13:10:00,215.21,215.26,215.15,215.15,2234.0,194.141,194.1861,194.0869,194.0869,2234.0
2021-03-12 13:15:00,215.15,215.23,215.05,215.18,6424.0,194.0869,194.1591,193.9967,194.114,6424.0
2021-03-12 13:20:00,215.15,215.5,215.14,215.39,6355.0,194.0869,194.4026,194.0779,194.3034,6355.0
2021-03-12 13:25:00,215.4,215.4,215.13,215.13,4207.0,194.3124,194.3124,194.0689,194.0689,4207.0
2021-03-12 13:30:00,215.11,215.13,214.88,214.89,2684.0,194.0508,194.0689,193.8433,193.8524,2684.0
2021-03-12 13:35:00,214.93,215.02,214.86,215.01,4392.0,193.8885,193.9696,193.8253,193.9606,4392.0
2021-03-12 13:40:00,215.01,215.01,214.86,214.86,2671.0,193.9606,193.9606,193.8253,193.8253,2671.0
2021-03-12 13:45:00,214.94,215.37,214.94,215.37,4237.0,193.8975,194.2854,193.8975,194.2854,4237.0
2021-03-12 13:50:00,215.34,215.49,215.3,215.46,3025.0,194.2583,194.3936,194.2222,194.3666,3025.0
2021-03-12 13:55:00,215.5,215.6,215.41,215.41,2000.0,194.4026,194.4929,194.3215,194.3215,2000.0
2021-03-12 14:00:00,215.38,215.4,215.13,215.18,13931.0,194.2944,194.3124,194.0689,194.114,13931.0
2021-03-12 14:05:00,215.25,215.65,215.22,215.65,8199.0,194.1771,194.538,194.1501,194.538,8199.0
2021-03-12 14:10:00,215.65,216.06,215.43,216.01,12774.0,194.538,194.9078,194.3395,194.8627,12774.0
2021-03-12 14:15:00,215.96,216.06,215.76,216.06,7622.0,194.8176,194.9078,194.6372,194.9078,7622.0
2021-03-12 14:20:00,216.11,216.47,216.03,216.38,10880.0,194.9529,195.2777,194.8808,195.1965,10880.0
2021-03-12 14:25:00,216.34,216.4,216.08,216.39,6901.0,195.1604,195.2145,194.9259,195.2055,6901.0
2021-03-12 14:30:00,216.38,216.43,216.24,216.32,9233.0,195.1965,195.2416,195.0702,195.1424,9233.0
2021-03-12 14:35:00,216.37,216.62,216.27,216.41,20962.0,195.1875,195.413,195.0973,195.2236,20962.0
2021-03-12 14:40:00,216.44,216.58,216.38,216.45,6713.0,195.2506,195.3769,195.1965,195.2596,6713.0
2021-03-12 14:45:00,216.49,216.52,216.26,216.26,11902.0,195.2957,195.3228,195.0882,195.0882,11902.0
2021-03-12 14:50:00,216.25,216.28,215.7,215.7,11019.0,195.0792,195.1063,194.5831,194.5831,11019.0
2021-03-12 14:55:00,215.74,216.27,215.73,216.24,7570.0,194.6192,195.0973,194.6101,195.0702,7570.0
2021-03-12 15:00:00,216.27,216.51,216.15,216.31,8385.0,195.0973,195.3138,194.989,195.1334,8385.0
2021-03-12 15:05:00,216.37,216.4,216.26,216.27,9277.0,195.1875,195.2145,195.0882,195.0973,9277.0
2021-03-12 15:10:00,216.32,216.32,215.9,215.94,9504.0,195.1424,195.1424,194.7635,194.7996,9504.0
2021-03-12 15:15:00,215.98,216.11,215.92,216.05,9250.0,194.8357,194.9529,194.7815,194.8988,9250.0
2021-03-12 15:20:00,216.03,216.25,215.96,216.25,6322.0,194.8808,195.0792,194.8176,195.0792,6322.0
2021-03-12 15:25:00,216.23,216.49,216.23,216.29,11290.0,195.0612,195.2957,195.0612,195.1153,11290.0
2021-03-12 15:30:00,216.33,216.43,216.24,216.34,6133.0,195.1514,195.2416,195.0702,195.1604,6133.0
2021-03-12 15:35:00,216.35,216.56,216.35,216.46,10659.0,195.1694,195.3589,195.1694,195.2687,10659.0
2021-03-12 15:40:00,216.46,216.46,216.17,216.25,12504.0,195.2687,195.2687,195.0071,195.0792,12504.0
2021-03-12 15:45:00,216.26,216.38,216.25,216.34,11331.0,195.0882,195.1965,195.0792,195.1604,11331.0
2021-03-12 15:50:00,216.28,216.29,215.67,215.91,23495.0,195.1063,195.1153,194.556,194.7725,23495.0
2021-03-12 15:55:00,215.96,216.28,215.83,215.91,54464.0,194.8176,195.1063,194.7003,194.7725,54464.0
2021-03-15 09:30:00,215.94,217.08,215.94,217.04,21614.0,194.7996,195.828,194.7996,195.7919,21614.0
2021-03-15 09:35:00,217.1,217.78,217.1,217.72,15341.0,195.846,196.4594,195.846,196.4053,15341.0
2021-03-15 09:40:00,217.93,218.31,217.52,218.07,32211.0,196.5948,196.9376,196.2249,196.721,32211.0
2021-03-15 09:45:00,218.02,218.42,217.84,218.01,11157.0,196.6759,197.0368,196.5136,196.6669,11157.0
2021-03-15 09:50:00,218.0,218.02,217.39,217.52,15618.0,196.6579,196.6759,196.1076,196.2249,15618.0
2021-03-15 09:55:00,217.7,217.94,217.52,217.89,10884.0,196.3873,196.6038,196.2249,196.5587,10884.0
2021-03-15 10:00:00,217.92,218.28,217.46,217.75,16371.0,196.5857,196.9105,196.1708,196.4324,16371.0
2021-03-15 10:05:00,217.89,218.26,217.75,217.93,18435.0,196.5587,196.8924,196.4324,196.5948,18435.0
2021-03-15 10:10:00,217.89,217.99,217.3,217.3,12596.0,196.5587,196.6489,196.0264,196.0264,12596.0
2021-03-15 10:15:00,217.26,217.26,216.74,216.8,10578.0,195.9903,195.9903,195.5213,195.5754,10578.0
2021-03-15 10:20:00,216.85,217.75,216.78,217.59,7289.0,195.6205,196.4324,195.5573,196.288,7289.0
2021-03-15 10:25:00,217.59,217.98,217.57,217.92,6700.0,196.288,196.6399,196.27,196.5857,6700.0
2021-03-15 10:30:00,217.92,218.17,217.4,217.51,8576.0,196.5857,196.8113,196.1166,196.2159,8576.0
2021-03-15 10:35:00,217.51,217.75,217.49,217.49,6190.0,196.2159,196.4324,196.1978,196.1978,6190.0
2021-03-15 10:40:00,217.43,217.49,217.11,217.38,4957.0,196.1437,196.1978,195.855,196.0986,4957.0
2021-03-15 10:45:00,217.38,217.38,216.66,216.75,6346.0,196.0986,196.0986,195.4491,195.5303,6346.0
2021-03-15 10:50:00,216.73,216.93,216.63,216.83,4656.0,195.5122,195.6927,195.422,195.6024,4656.0
2021-03-15 10:55:00,216.91,217.22,216.9,216.98,8863.0,195.6746,195.9543,195.6656,195.7378,8863.0
2021-03-15 11:00:00,217.05,217.37,216.97,217.37,6257.0,195.8009,196.0896,195.7287,196.0896,6257.0
2021-03-15 11:05:00,217.43,217.43,216.93,217.05,11206.0,196.1437,196.1437,195.6927,195.8009,11206.0
2021-03-15 11:10:00,217.05,217.15,216.74,216.89,11209.0,195.8009,195.8911,195.5213,195.6566,11209.0
2021-03-15 11:15:00,216.8,217.18,216.79,217.03,4992.0,195.5754,195.9182,195.5664,195.7829,4992.0
2021-03-15 11:20:00,217.02,217.3,216.91,217.05,5963.0,195.7738,196.0264,195.6746,195.8009,5963.0
2021-03-15 11:25:00,217.05,217.23,216.86,217.22,3670.0,195.8009,195.9633,195.6295,195.9543,3670.0
2021-03-15 11:30:00,217.12,217.16,216.73,216.82,14030.0,195.8641,195.9001,195.5122,195.5934,14030.0
2021-03-15 11:35:00,216.84,216.94,216.76,216.79,6003.0,195.6115,195.7017,195.5393,195.5664,6003.0
2021-03-15 11:40:00,216.79,216.98,216.72,216.89,4993.0,195.5664,195.7378,195.5032,195.6566,4993.0
2021-03-15 11:45:00,216.98,217.05,216.48,216.77,8856.0,195.7378,195.8009,195.2867,195.5483,8856.0
2021-03-15 11:50:00,216.8,217.27,216.79,217.27,4841.0,195.5754,195.9994,195.5664,195.9994,4841.0
2021-03-15 11:55:00,217.27,217.63,217.27,217.63,7601.0,195.9994,196.3241,195.9994,196.3241,7601.0
2021-03-15 12:00:00,217.77,217.85,217.66,217.85,6778.0,196.4504,196.5226,196.3512,196.5226,6778.0
2021-03-15 12:05:00,217.73,217.85,217.54,217.85,4053.0,196.4143,196.5226,196.2429,196.5226,4053.0
2021-03-15 12:10:00,217.77,218.05,217.67,217.67,5543.0,196.4504,196.703,196.3602,196.3602,5543.0
2021-03-15 12:15:00,217.55,217.88,217.55,217.81,9106.0,196.252,196.5496,196.252,196.4865,9106.0
2021-03-15 12:20:00,217.87,218.2,217.81,218.1,6374.0,196.5406,196.8383,196.4865,196.7481,6374.0
2021-03-15 12:25:00,218.05,218.33,217.86,218.21,5635.0,196.703,196.9556,196.5316,196.8473,5635.0
2021-03-15 12:30:00,218.27,218.27,218.12,218.12,4414.0,196.9015,196.9015,196.7662,196.7662,4414.0
2021-03-15 12:35:00,218.07,218.1,217.82,217.89,6734.0,196.721,196.7481,196.4955,196.5587,6734.0
2021-03-15 12:40:00,217.9,218.37,217.89,218.37,6121.0,196.5677,196.9917,196.5587,196.9917,6121.0
2021-03-15 12:45:00,218.28,218.63,218.26,218.6,5442.0,196.9105,197.2262,196.8924,197.1992,5442.0
2021-03-15 12:50:00,218.57,218.61,218.35,218.52,4685.0,197.1721,197.2082,196.9736,197.127,4685.0
2021-03-15 12:55:00,218.52,218.52,218.31,218.43,6600.0,197.127,197.127,196.9376,197.0458,6600.0
2021-03-15 13:00:00,218.41,218.49,218.25,218.25,3894.0,197.0278,197.0999,196.8834,196.8834,3894.0
2021-03-15 13:05:00,218.31,218.31,217.95,218.05,9337.0,196.9376,196.9376,196.6128,196.703,9337.0
2021-03-15 13:10:00,218.15,218.29,218.08,218.09,6029.0,196.7932,196.9195,196.7301,196.7391,6029.0
2021-03-15 13:15:00,218.09,218.1,217.87,217.88,5167.0,196.7391,196.7481,196.5406,196.5496,5167.0
2021-03-15 13:20:00,217.85,217.93,217.77,217.93,7016.0,196.5226,196.5948,196.4504,196.5948,7016.0
2021-03-15 13:25:00,217.93,218.12,217.87,218.11,7718.0,196.5948,196.7662,196.5406,196.7571,7718.0
2021-03-15 13:30:00,218.12,218.35,218.05,218.35,5779.0,196.7662,196.9736,196.703,196.9736,5779.0
2021-03-15 13:35:00,218.27,218.44,218.18,218.23,4850.0,196.9015,197.0548,196.8203,196.8654,4850.0
2021-03-15 13:40:00,218.22,218.44,218.14,218.14,10203.0,196.8564,197.0548,196.7842,196.7842,10203.0
2021-03-15 13:45:00,218.16,218.16,217.88,217.88,10343.0,196.8022,196.8022,196.5496,196.5496,10343.0
2021-03-15 13:50:00,217.93,218.11,217.92,217.92,5557.0,196.5948,196.7571,196.5857,196.5857,5557.0
2021-03-15 13:55:00,217.88,218.1,217.8,218.08,11585.0,196.5496,196.7481,196.4775,196.7301,11585.0
2021-03-15 14:00:00,218.09,218.1,217.83,218.03,5584.0,196.7391,196.7481,196.5045,196.685,5584.0
2021-03-15 14:05:00,218.03,218.03,217.59,217.67,7986.0,196.685,196.685,196.288,196.3602,7986.0
2021-03-15 14:10:00,217.67,217.82,217.67,217.81,16717.0,196.3602,196.4955,196.3602,196.4865,16717.0
2021-03-15 14:15:00,217.81,218.56,217.81,218.56,7739.0,196.4865,197.1631,196.4865,197.1631,7739.0
2021-03-15 14:20:00,218.56,218.73,218.45,218.5,7418.0,197.1631,197.3164,197.0638,197.109,7418.0
2021-03-15 14:25:00,218.53,218.81,218.46,218.72,5611.0,197.136,197.3886,197.0729,197.3074,5611.0
2021-03-15 14:30:00,218.76,218.82,218.63,218.8,5283.0,197.3435,197.3976,197.2262,197.3796,5283.0
2021-03-15 14:35:00,218.78,218.92,218.73,218.84,5199.0,197.3615,197.4878,197.3164,197.4157,5199.0
2021-03-15 14:40:00,218.85,218.87,218.51,218.51,6328.0,197.4247,197.4427,197.118,197.118,6328.0
2021-03-15 14:45:00,218.48,218.48,218.31,218.41,5369.0,197.0909,197.0909,196.9376,197.0278,5369.0
2021-03-15 14:50:00,218.41,218.69,218.36,218.51,5103.0,197.0278,197.2803,196.9827,197.118,5103.0
2021-03-15 14:55:00,218.56,218.64,218.41,218.63,6819.0,197.1631,197.2352,197.0278,197.2262,6819.0
2021-03-15 15:00:00,218.59,218.66,218.37,218.42,9229.0,197.1901,197.2533,196.9917,197.0368,9229.0
2021-03-15 15:05:00,218.42,218.43,218.23,218.39,7220.0,197.0368,197.0458,196.8654,197.0097,7220.0
2021-03-15 15:10:00,218.33,218.37,218.09,218.26,8648.0,196.9556,196.9917,196.7391,196.8924,8648.0
2021-03-15 15:15:00,218.27,218.41,218.26,218.37,7475.0,196.9015,197.0278,196.8924,196.9917,7475.0
2021-03-15 15:20:00,218.34,218.36,218.09,218.35,7907.0,196.9646,196.9827,196.7391,196.9736,7907.0
2021-03-15 15:25:00,218.35,218.49,218.31,218.39,8906.0,196.9736,197.0999,196.9376,197.0097,8906.0
2021-03-15 15:30:00,218.39,218.45,218.11,218.18,14530.0,197.0097,197.0638,196.7571,196.8203,14530.0
2021-03-15 15:35:00,218.17,218.54,218.08,218.43,11835.0,196.8113,197.145,196.7301,197.0458,11835.0
2021-03-15 15:40:00,218.51,218.9,218.5,218.9,12954.0,197.118,197.4698,197.109,197.4698,12954.0
2021-03-15 15:45:00,218.87,219.3,218.87,219.16,16536.0,197.4427,197.8306,197.4427,197.7043,16536.0
2021-03-15 15:50:00,219.22,219.59,219.14,219.29,29047.0,197.7585,198.0922,197.6863,197.8216,29047.0
2021-03-15 15:55:00,219.36,219.94,219.34,219.68,54559.0,197.8848,198.408,197.8667,198.1734,54559.0
2021-03-16 09:30:00,219.55,219.59,218.86,218.93,13912.0,198.0562,198.0922,197.4337,197.4969,13912.0
2021-03-16 09:35:00,218.58,219.7,218.58,219.52,10521.0,197.1811,198.1915,197.1811,198.0291,10521.0
2021-03-16 09:40:00,219.65,220.57,219.25,220.57,11287.0,198.1464,198.9763,197.7855,198.9763,11287.0
2021-03-16 09:45:00,220.57,220.69,220.27,220.51,7442.0,198.9763,199.0846,198.7057,198.9222,7442.0
2021-03-16 09:50:00,220.5,220.52,220.12,220.49,9900.0,198.9132,198.9312,198.5704,198.9041,9900.0
2021-03-16 09:55:00,220.38,220.56,219.67,219.96,10024.0,198.8049,198.9673,198.1644,198.426,10024.0
2021-03-16 10:00:00,219.89,219.93,219.07,219.31,7408.0,198.3629,198.399,197.6231,197.8397,7408.0
2021-03-16 10:05:00,219.38,219.7,219.16,219.3,9974.0,197.9028,198.1915,197.7043,197.8306,9974.0
2021-03-16 10:10:00,219.26,219.77,219.26,219.7,5834.0,197.7945,198.2546,197.7945,198.1915,5834.0
2021-03-16 10:15:00,219.7,220.2,219.54,220.2,6401.0,198.1915,198.6425,198.0471,198.6425,6401.0
2021-03-16 10:20:00,220.16,220.19,219.51,219.77,7337.0,198.6064,198.6335,198.0201,198.2546,7337.0
2021-03-16 10:25:00,219.7,219.88,219.6,219.88,8207.0,198.1915,198.3538,198.1013,198.3538,8207.0
2021-03-16 10:30:00,219.98,220.38,219.98,220.09,9145.0,198.4441,198.8049,198.4441,198.5433,9145.0
2021-03-16 10:35:00,220.09,220.09,219.52,219.55,10814.0,198.5433,198.5433,198.0291,198.0562,10814.0
2021-03-16 10:40:00,219.59,219.67,219.13,219.4,11675.0,198.0922,198.1644,197.6773,197.9208,11675.0
2021-03-16 10:45:00,219.4,219.5,218.64,218.83,26770.0,197.9208,198.0111,197.2352,197.4066,26770.0
2021-03-16 10:50:00,218.83,218.89,218.24,218.34,7886.0,197.4066,197.4608,196.8744,196.9646,7886.0
2021-03-16 10:55:00,218.5,218.5,217.83,217.98,5786.0,197.109,197.109,196.5045,196.6399,5786.0
2021-03-16 11:00:00,218.05,218.05,217.27,217.61,17021.0,196.703,196.703,195.9994,196.3061,17021.0
2021-03-16 11:05:00,217.58,218.08,217.58,217.81,5652.0,196.279,196.7301,196.279,196.4865,5652.0
2021-03-16 11:10:00,217.81,218.43,217.81,218.43,4558.0,196.4865,197.0458,196.4865,197.0458,4558.0
2021-03-16 11:15:00,218.33,218.46,217.92,218.09,6862.0,196.9556,197.0729,196.5857,196.7391,6862.0
2021-03-16 11:20:00,218.16,218.36,218.03,218.36,4600.0,196.8022,196.9827,196.685,196.9827,4600.0
2021-03-16 11:25:00,218.38,218.54,217.99,218.02,8505.0,197.0007,197.145,196.6489,196.6759,8505.0
2021-03-16 11:30:00,217.97,218.12,217.8,217.92,6692.0,196.6308,196.7662,196.4775,196.5857,6692.0
2021-03-16 11:35:00,217.92,218.27,217.87,218.17,12654.0,196.5857,196.9015,196.5406,196.8113,12654.0
2021-03-16 11:40:00,218.18,218.35,218.09,218.29,7374.0,196.8203,196.9736,196.7391,196.9195,7374.0
2021-03-16 11:45:00,218.29,218.54,218.25,218.43,6621.0,196.9195,197.145,196.8834,197.0458,6621.0
2021-03-16 11:50:00,218.43,218.48,218.25,218.37,4648.0,197.0458,197.0909,196.8834,196.9917,4648.0
2021-03-16 11:55:00,218.37,218.42,218.27,218.33,3000.0,196.9917,197.0368,196.9015,196.9556,3000.0
2021-03-16 12:00:00,218.3,218.63,218.3,218.34,8754.0,196.9285,197.2262,196.9285,196.9646,8754.0
2021-03-16 12:05:00,218.3,218.56,218.3,218.51,5072.0,196.9285,197.1631,196.9285,197.118,5072.0
2021-03-16 12:10:00,218.44,218.67,218.35,218.55,33585.0,197.0548,197.2623,196.9736,197.1541,33585.0
2021-03-16 12:15:00,218.66,218.8,218.34,218.4,18144.0,197.2533,197.3796,196.9646,197.0187,18144.0
2021-03-16 12:20:00,218.45,218.64,218.21,218.63,7396.0,197.0638,197.2352,196.8473,197.2262,7396.0
2021-03-16 12:25:00,218.63,218.64,218.21,218.34,6205.0,197.2262,197.2352,196.8473,196.9646,6205.0
2021-03-16 12:30:00,218.45,218.77,218.42,218.76,5218.0,197.0638,197.3525,197.0368,197.3435,5218.0
2021-03-16 12:35:00,218.76,218.86,218.64,218.83,8234.0,197.3435,197.4337,197.2352,197.4066,8234.0
2021-03-16 12:40:00,218.8,218.94,218.69,218.69,3342.0,197.3796,197.5059,197.2803,197.2803,3342.0
2021-03-16 12:45:00,218.61,218.77,218.61,218.72,5977.0,197.2082,197.3525,197.2082,197.3074,5977.0
2021-03-16 12:50:00,218.64,218.87,218.6,218.78,6795.0,197.2352,197.4427,197.1992,197.3615,6795.0
2021-03-16 12:55:00,218.75,218.84,218.56,218.61,6103.0,197.3345,197.4157,197.1631,197.2082,6103.0
2021-03-16 13:00:00,218.61,219.03,218.56,218.69,6610.0,197.2082,197.5871,197.1631,197.2803,6610.0
2021-03-16 13:05:00,218.69,218.89,218.62,218.71,8207.0,197.2803,197.4608,197.2172,197.2984,8207.0
2021-03-16 13:10:00,218.72,218.72,218.39,218.39,6379.0,197.3074,197.3074,197.0097,197.0097,6379.0
2021-03-16 13:15:00,218.41,218.51,218.36,218.41,3103.0,197.0278,197.118,196.9827,197.0278,3103.0
2021-03-16 13:20:00,218.46,218.52,218.33,218.5,4056.0,197.0729,197.127,196.9556,197.109,4056.0
2021-03-16 13:25:00,218.47,218.77,218.45,218.76,5133.0,197.0819,197.3525,197.0638,197.3435,5133.0
2021-03-16 13:30:00,218.77,218.84,218.56,218.83,14915.0,197.3525,197.4157,197.1631,197.4066,14915.0
2021-03-16 13:35:00,218.81,218.96,218.73,218.75,8263.0,197.3886,197.5239,197.3164,197.3345,8263.0
2021-03-16 13:40:00,218.83,218.86,218.59,218.71,8827.0,197.4066,197.4337,197.1901,197.2984,8827.0
2021-03-16 13:45:00,218.65,219.24,218.65,219.17,7952.0,197.2443,197.7765,197.2443,197.7134,7952.0
2021-03-16 13:50:00,219.16,219.38,219.08,219.2,7210.0,197.7043,197.9028,197.6322,197.7404,7210.0
2021-03-16 13:55:00,219.15,219.15,218.91,218.91,6725.0,197.6953,197.6953,197.4788,197.4788,6725.0
2021-03-16 14:00:00,218.88,218.99,218.73,218.81,5738.0,197.4517,197.551,197.3164,197.3886,5738.0
2021-03-16 14:05:00,218.91,219.02,218.76,218.9,6550.0,197.4788,197.578,197.3435,197.4698,6550.0
2021-03-16 14:10:00,218.9,219.01,218.86,218.86,6401.0,197.4698,197.569,197.4337,197.4337,6401.0
2021-03-16 14:15:00,218.88,219.08,218.78,218.78,6072.0,197.4517,197.6322,197.3615,197.3615,6072.0
2021-03-16 14:20:00,218.78,218.8,218.64,218.69,4397.0,197.3615,197.3796,197.2352,197.2803,4397.0
2021-03-16 14:25:00,218.7,218.78,218.54,218.7,11362.0,197.2894,197.3615,197.145,197.2894,11362.0
2021-03-16 14:30:00,218.69,219.04,218.69,219.01,6651.0,197.2803,197.5961,197.2803,197.569,6651.0
2021-03-16 14:35:00,219.06,219.2,218.93,219.2,7874.0,197.6141,197.7404,197.4969,197.7404,7874.0
2021-03-16 14:40:00,219.26,219.35,219.14,219.3,7514.0,197.7945,197.8757,197.6863,197.8306,7514.0
2021-03-16 14:45:00,219.35,219.41,219.16,219.16,6803.0,197.8757,197.9299,197.7043,197.7043,6803.0
2021-03-16 14:50:00,219.17,219.44,219.06,219.4,10244.0,197.7134,197.9569,197.6141,197.9208,10244.0
2021-03-16 14:55:00,219.4,219.65,219.35,219.59,9084.0,197.9208,198.1464,197.8757,198.0922,9084.0
2021-03-16 15:00:00,219.59,219.61,219.25,219.47,9193.0,198.0922,198.1103,197.7855,197.984,9193.0
2021-03-16 15:05:00,219.53,219.53,219.2,219.27,7924.0,198.0381,198.0381,197.7404,197.8036,7924.0
2021-03-16 15:10:00,219.31,219.36,219.1,219.1,9910.0,197.8397,197.8848,197.6502,197.6502,9910.0
2021-03-16 15:15:00,219.07,219.33,218.96,219.31,17843.0,197.6231,197.8577,197.5239,197.8397,17843.0
2021-03-16 15:20:00,219.31,219.35,219.11,219.18,11259.0,197.8397,197.8757,197.6592,197.7224,11259.0
2021-03-16 15:25:00,219.2,219.29,218.87,218.93,11867.0,197.7404,197.8216,197.4427,197.4969,11867.0
2021-03-16 15:30:00,218.94,219.12,218.89,219.12,8839.0,197.5059,197.6683,197.4608,197.6683,8839.0
2021-03-16 15:35:00,219.08,219.26,219.04,219.18,11260.0,197.6322,197.7945,197.5961,197.7224,11260.0
2021-03-16 15:40:00,219.18,219.23,218.82,218.85,14080.0,197.7224,197.7675,197.3976,197.4247,14080.0
2021-03-16 15:45:00,218.88,219.02,218.43,218.43,17078.0,197.4517,197.578,197.0458,197.0458,17078.0
2021-03-16 15:50:00,218.43,218.87,218.42,218.77,29014.0,197.0458,197.4427,197.0368,197.3525,29014.0
2021-03-16 15:55:00,218.73,218.74,218.46,218.54,57260.0,197.3164,197.3255,197.0729,197.145,57260.0
2021-03-17 09:30:00,219.04,219.68,218.43,219.33,14392.0,197.5961,198.1734,197.0458,197.8577,14392.0
2021-03-17 09:35:00,219.44,219.99,218.67,219.98,15395.0,197.9569,198.4531,197.2623,198.4441,15395.0
2021-03-17 09:40:00,220.1,220.47,219.86,220.47,6040.0,198.5523,198.8861,198.3358,198.8861,6040.0
2021-03-17 09:45:00,220.47,220.85,220.31,220.39,5884.0,198.8861,199.2289,198.7418,198.8139,5884.0
2021-03-17 09:50:00,220.43,220.43,219.77,220.38,7916.0,198.85,198.85,198.2546,198.8049,7916.0
2021-03-17 09:55:00,220.37,220.51,220.02,220.1,8920.0,198.7959,198.9222,198.4801,198.5523,8920.0
2021-03-17 10:00:00,220.08,220.14,219.51,219.54,5301.0,198.5343,198.5884,198.0201,198.0471,5301.0
2021-03-17 10:05:00,219.54,219.69,219.21,219.56,6840.0,198.0471,198.1824,197.7494,198.0652,6840.0
2021-03-17 10:10:00,219.71,219.94,219.53,219.53,8170.0,198.2005,198.408,198.0381,198.0381,8170.0
2021-03-17 10:15:00,219.53,219.59,218.63,218.63,6618.0,198.0381,198.0922,197.2262,197.2262,6618.0
2021-03-17 10:20:00,218.54,218.95,218.31,218.73,11563.0,197.145,197.5149,196.9376,197.3164,11563.0
2021-03-17 10:25:00,218.88,219.64,218.88,219.44,3697.0,197.4517,198.1373,197.4517,197.9569,3697.0
2021-03-17 10:30:00,219.45,219.45,218.92,219.03,2942.0,197.9659,197.9659,197.4878,197.5871,2942.0
2021-03-17 10:35:00,218.97,218.97,218.47,218.59,6032.0,197.5329,197.5329,197.0819,197.1901,6032.0
2021-03-17 10:40:00,218.59,219.04,218.58,218.86,7233.0,197.1901,197.5961,197.1811,197.4337,7233.0
2021-03-17 10:45:00,218.86,219.43,218.85,219.4,6023.0,197.4337,197.9479,197.4247,197.9208,6023.0
2021-03-17 10:50:00,219.52,219.68,219.35,219.39,4465.0,198.0291,198.1734,197.8757,197.9118,4465.0
2021-03-17 10:55:00,219.43,219.43,219.08,219.1,4394.0,197.9479,197.9479,197.6322,197.6502,4394.0
2021-03-17 11:00:00,219.18,220.1,219.18,220.05,6535.0,197.7224,198.5523,197.7224,198.5072,6535.0
2021-03-17 11:05:00,219.98,220.22,219.82,220.12,6339.0,198.4441,198.6606,198.2997,198.5704,6339.0
2021-03-17 11:10:00,220.23,220.51,219.96,220.38,6536.0,198.6696,198.9222,198.426,198.8049,6536.0
2021-03-17 11:15:00,220.35,220.38,220.03,220.06,7334.0,198.7778,198.8049,198.4892,198.5162,7334.0
2021-03-17 11:20:00,219.97,220.25,219.93,220.23,4816.0,198.435,198.6876,198.399,198.6696,4816.0
2021-03-17 11:25:00,220.27,220.62,220.27,220.57,5567.0,198.7057,199.0214,198.7057,198.9763,5567.0
2021-03-17 11:30:00,220.56,220.8,220.56,220.62,6333.0,198.9673,199.1838,198.9673,199.0214,6333.0
2021-03-17 11:35:00,220.72,221.11,220.72,221.01,6681.0,199.1116,199.4634,199.1116,199.3732,6681.0
2021-03-17 11:40:00,220.99,220.99,220.4,220.51,3114.0,199.3552,199.3552,198.8229,198.9222,3114.0
2021-03-17 11:45:00,220.49,220.88,220.48,220.62,4265.0,198.9041,199.2559,198.8951,199.0214,4265.0
2021-03-17 11:50:00,220.75,220.97,220.73,220.88,4650.0,199.1387,199.3371,199.1206,199.2559,4650.0
2021-03-17 11:55:00,220.85,221.01,220.7,220.94,5116.0,199.2289,199.3732,199.0936,199.3101,5116.0
2021-03-17 12:00:00,220.98,221.52,220.98,221.5,6464.0,199.3462,199.8333,199.3462,199.8153,6464.0
2021-03-17 12:05:00,221.5,222.0,221.45,221.91,9256.0,199.8153,200.2663,199.7701,200.1851,9256.0
2021-03-17 12:10:00,221.81,221.81,221.24,221.26,3247.0,200.0949,200.0949,199.5807,199.5987,3247.0
2021-03-17 12:15:00,221.28,221.34,221.09,221.09,4974.0,199.6168,199.6709,199.4454,199.4454,4974.0
2021-03-17 12:20:00,221.03,221.1,220.78,220.8,4598.0,199.3913,199.4544,199.1657,199.1838,4598.0
2021-03-17 12:25:00,220.79,221.09,220.78,220.9,4337.0,199.1748,199.4454,199.1657,199.274,4337.0
2021-03-17 12:30:00,220.92,220.93,220.48,220.54,3529.0,199.292,199.3011,198.8951,198.9492,3529.0
2021-03-17 12:35:00,220.54,220.71,220.51,220.63,3740.0,198.9492,199.1026,198.9222,199.0304,3740.0
2021-03-17 12:40:00,220.64,220.69,220.51,220.55,7198.0,199.0394,199.0846,198.9222,198.9583,7198.0
2021-03-17 12:45:00,220.56,220.61,220.46,220.48,2700.0,198.9673,199.0124,198.8771,198.8951,2700.0
2021-03-17 12:50:00,220.44,220.6,220.31,220.57,4687.0,198.859,199.0034,198.7418,198.9763,4687.0
2021-03-17 12:55:00,220.51,220.51,220.24,220.38,6673.0,198.9222,198.9222,198.6786,198.8049,6673.0
2021-03-17 13:00:00,220.39,220.54,220.28,220.28,5773.0,198.8139,198.9492,198.7147,198.7147,5773.0
2021-03-17 13:05:00,220.25,220.34,220.15,220.15,3119.0,198.6876,198.7688,198.5974,198.5974,3119.0
2021-03-17 13:10:00,220.12,220.22,219.96,220.17,3911.0,198.5704,198.6606,198.426,198.6155,3911.0
2021-03-17 13:15:00,220.1,220.1,219.74,219.96,6730.0,198.5523,198.5523,198.2276,198.426,6730.0
2021-03-17 13:20:00,219.96,219.97,219.72,219.97,4640.0,198.426,198.435,198.2095,198.435,4640.0
2021-03-17 13:25:00,219.98,220.05,219.82,219.95,3916.0,198.4441,198.5072,198.2997,198.417,3916.0
2021-03-17 13:30:00,219.93,220.12,219.81,219.81,4850.0,198.399,198.5704,198.2907,198.2907,4850.0
2021-03-17 13:35:00,219.77,219.96,219.77,219.82,5409.0,198.2546,198.426,198.2546,198.2997,5409.0
2021-03-17 13:40:00,219.82,219.86,219.56,219.63,4850.0,198.2997,198.3358,198.0652,198.1283,4850.0
2021-03-17 13:45:00,219.67,219.89,219.63,219.88,5055.0,198.1644,198.3629,198.1283,198.3538,5055.0
2021-03-17 13:50:00,219.88,220.1,219.82,219.92,5719.0,198.3538,198.5523,198.2997,198.3899,5719.0
2021-03-17 13:55:00,219.89,219.89,219.66,219.67,5307.0,198.3629,198.3629,198.1554,198.1644,5307.0
2021-03-17 14:00:00,219.74,220.63,219.74,220.13,12447.0,198.2276,199.0304,198.2276,198.5794,12447.0
2021-03-17 14:05:00,220.29,220.33,220.04,220.33,5020.0,198.7237,198.7598,198.4982,198.7598,5020.0
2021-03-17 14:10:00,220.42,220.54,220.16,220.23,5546.0,198.841,198.9492,198.6064,198.6696,5546.0
2021-03-17 14:15:00,220.19,220.19,219.81,219.97,4883.0,198.6335,198.6335,198.2907,198.435,4883.0
2021-03-17 14:20:00,219.97,220.11,219.8,220.09,6449.0,198.435,198.5613,198.2817,198.5433,6449.0
2021-03-17 14:25:00,220.08,220.25,219.91,219.96,20882.0,198.5343,198.6876,198.3809,198.426,20882.0
2021-03-17 14:30:00,219.91,220.54,219.82,220.54,9175.0,198.3809,198.9492,198.2997,198.9492,9175.0
2021-03-17 14:35:00,220.51,221.08,220.5,221.0,9609.0,198.9222,199.4364,198.9132,199.3642,9609.0
2021-03-17 14:40:00,221.03,221.03,220.86,220.98,8022.0,199.3913,199.3913,199.2379,199.3462,8022.0
2021-03-17 14:45:00,220.98,221.14,220.66,221.11,11232.0,199.3462,199.4905,199.0575,199.4634,11232.0
2021-03-17 14:50:00,221.01,221.11,220.81,221.0,7721.0,199.3732,199.4634,199.1928,199.3642,7721.0
2021-03-17 14:55:00,221.04,221.2,220.73,220.73,7179.0,199.4003,199.5446,199.1206,199.1206,7179.0
2021-03-17 15:00:00,220.59,220.6,220.22,220.34,12450.0,198.9943,199.0034,198.6606,198.7688,12450.0
2021-03-17 15:05:00,220.34,220.34,220.1,220.13,6153.0,198.7688,198.7688,198.5523,198.5794,6153.0
2021-03-17 15:10:00,220.12,220.15,219.83,219.83,6367.0,198.5704,198.5974,198.3087,198.3087,6367.0
2021-03-17 15:15:00,219.89,219.96,219.41,219.41,7425.0,198.3629,198.426,197.9299,197.9299,7425.0
2021-03-17 15:20:00,219.45,219.54,219.34,219.45,10518.0,197.9659,198.0471,197.8667,197.9659,10518.0
2021-03-17 15:25:00,219.45,219.69,219.26,219.65,11421.0,197.9659,198.1824,197.7945,198.1464,11421.0
2021-03-17 15:30:00,219.8,220.19,219.8,220.07,11762.0,198.2817,198.6335,198.2817,198.5252,11762.0
2021-03-17 15:35:00,220.07,220.55,219.99,220.51,12273.0,198.5252,198.9583,198.4531,198.9222,12273.0
2021-03-17 15:40:00,220.5,220.56,219.74,219.74,12922.0,198.9132,198.9673,198.2276,198.2276,12922.0
2021-03-17 15:45:00,219.86,219.97,219.52,219.76,18850.0,198.3358,198.435,198.0291,198.2456,18850.0
2021-03-17 15:50:00,219.74,219.89,219.47,219.75,24581.0,198.2276,198.3629,197.984,198.2366,24581.0
2021-03-17 15:55:00,219.79,220.11,219.75,219.91,58730.0,198.2727,198.5613,198.2366,198.3809,58730.0
2021-03-18 09:30:00,220.22,220.79,219.6,220.11,31813.0,198.6606,199.1748,198.1013,198.5613,31813.0
2021-03-18 09:35:00,219.91,221.22,219.82,221.2,12418.0,198.3809,199.5627,198.2997,199.5446,12418.0
2021-03-18 09:40:00,221.0,221.62,220.67,221.62,5553.0,199.3642,199.9235,199.0665,199.9235,5553.0
2021-03-18 09:45:00,221.71,221.71,220.71,221.01,7249.0,200.0047,200.0047,199.1026,199.3732,7249.0
2021-03-18 09:50:00,220.79,220.91,220.48,220.85,6355.0,199.1748,199.283,198.8951,199.2289,6355.0
2021-03-18 09:55:00,220.82,221.0,220.59,220.96,4040.0,199.2018,199.3642,198.9943,199.3281,4040.0
2021-03-18 10:00:00,221.01,221.86,221.01,221.74,9422.0,199.3732,200.14,199.3732,200.0318,9422.0
2021-03-18 10:05:00,221.76,221.96,221.5,221.93,6970.0,200.0498,200.2302,199.8153,200.2032,6970.0
2021-03-18 10:10:00,221.94,222.18,221.79,221.98,8978.0,200.2122,200.4287,200.0769,200.2483,8978.0
2021-03-18 10:15:00,222.16,222.23,221.91,222.23,6462.0,200.4106,200.4738,200.1851,200.4738,6462.0
2021-03-18 10:20:00,222.37,222.63,222.24,222.63,8849.0,200.6001,200.8346,200.4828,200.8346,8849.0
2021-03-18 10:25:00,222.55,222.86,222.17,222.18,8262.0,200.7625,201.0421,200.4197,200.4287,8262.0
2021-03-18 10:30:00,222.21,222.86,222.12,222.74,9327.0,200.4557,201.0421,200.3746,200.9339,9327.0
2021-03-18 10:35:00,222.74,222.84,222.35,222.46,15866.0,200.9339,201.0241,200.582,200.6813,15866.0
2021-03-18 10:40:00,222.57,222.96,222.48,222.87,6842.0,200.7805,201.1323,200.6993,201.0511,6842.0
2021-03-18 10:45:00,222.86,223.21,222.69,222.8,8542.0,201.0421,201.3578,200.8888,200.988,8542.0
2021-03-18 10:50:00,222.97,223.05,222.56,222.61,6832.0,201.1413,201.2135,200.7715,200.8166,6832.0
2021-03-18 10:55:00,222.76,222.84,222.38,222.52,5986.0,200.9519,201.0241,200.6091,200.7354,5986.0
2021-03-18 11:00:00,222.61,222.73,222.43,222.73,7101.0,200.8166,200.9248,200.6542,200.9248,7101.0
2021-03-18 11:05:00,222.6,222.94,222.6,222.76,5115.0,200.8076,201.1143,200.8076,200.9519,5115.0
2021-03-18 11:10:00,222.68,222.85,222.63,222.71,6400.0,200.8797,201.0331,200.8346,200.9068,6400.0
2021-03-18 11:15:00,222.86,222.91,222.47,222.76,7233.0,201.0421,201.0872,200.6903,200.9519,7233.0
2021-03-18 11:20:00,222.76,222.98,222.76,222.98,4108.0,200.9519,201.1504,200.9519,201.1504,4108.0
2021-03-18 11:25:00,222.98,223.06,222.66,222.67,6041.0,201.1504,201.2225,200.8617,200.8707,6041.0
2021-03-18 11:30:00,222.77,222.82,222.61,222.74,6766.0,200.9609,201.006,200.8166,200.9339,6766.0
2021-03-18 11:35:00,222.74,222.81,222.37,222.64,8020.0,200.9339,200.997,200.6001,200.8436,8020.0
2021-03-18 11:40:00,222.54,222.63,222.34,222.63,3109.0,200.7534,200.8346,200.573,200.8346,3109.0
2021-03-18 11:45:00,222.67,223.24,222.62,223.11,7799.0,200.8707,201.3849,200.8256,201.2676,7799.0
2021-03-18 11:50:00,223.11,223.46,223.06,223.38,3274.0,201.2676,201.5834,201.2225,201.5112,3274.0
2021-03-18 11:55:00,223.55,223.6,223.29,223.46,6044.0,201.6646,201.7097,201.43,201.5834,6044.0
2021-03-18 12:00:00,223.55,223.64,223.41,223.55,5505.0,201.6646,201.7457,201.5383,201.6646,5505.0
2021-03-18 12:05:00,223.55,223.63,223.37,223.51,4802.0,201.6646,201.7367,201.5022,201.6285,4802.0
2021-03-18 12:10:00,223.46,223.6,222.87,222.87,7559.0,201.5834,201.7097,201.0511,201.0511,7559.0
2021-03-18 12:15:00,222.91,222.95,222.58,222.92,5969.0,201.0872,201.1233,200.7895,201.0962,5969.0
2021-03-18 12:20:00,222.95,223.23,222.94,223.23,6223.0,201.1233,201.3759,201.1143,201.3759,6223.0
2021-03-18 12:25:00,223.23,223.25,222.9,222.9,3298.0,201.3759,201.3939,201.0782,201.0782,3298.0
2021-03-18 12:30:00,223.05,223.18,222.95,223.09,6959.0,201.2135,201.3308,201.1233,201.2496,6959.0
2021-03-18 12:35:00,223.09,223.09,222.72,222.79,3248.0,201.2496,201.2496,200.9158,200.979,3248.0
2021-03-18 12:40:00,222.88,222.93,222.47,222.47,4166.0,201.0602,201.1053,200.6903,200.6903,4166.0
2021-03-18 12:45:00,222.47,222.61,222.46,222.54,4251.0,200.6903,200.8166,200.6813,200.7534,4251.0
2021-03-18 12:50:00,222.54,222.89,222.51,222.85,6427.0,200.7534,201.0692,200.7264,201.0331,6427.0
2021-03-18 12:55:00,222.85,222.94,222.57,222.7,4692.0,201.0331,201.1143,200.7805,200.8978,4692.0
2021-03-18 13:00:00,222.77,222.9,222.59,222.82,3520.0,200.9609,201.0782,200.7985,201.006,3520.0
2021-03-18 13:05:00,222.9,223.02,222.73,222.88,3902.0,201.0782,201.1864,200.9248,201.0602,3902.0
2021-03-18 13:10:00,222.9,222.9,222.61,222.78,4053.0,201.0782,201.0782,200.8166,200.9699,4053.0
2021-03-18 13:15:00,222.75,222.89,222.51,222.88,3316.0,200.9429,201.0692,200.7264,201.0602,3316.0
2021-03-18 13:20:00,222.82,222.96,222.82,222.82,5158.0,201.006,201.1323,201.006,201.006,5158.0
2021-03-18 13:25:00,222.8,223.03,222.8,222.88,3128.0,200.988,201.1955,200.988,201.0602,3128.0
2021-03-18 13:30:00,222.87,223.0,222.81,222.97,4796.0,201.0511,201.1684,200.997,201.1413,4796.0
2021-03-18 13:35:00,223.02,223.18,222.93,222.93,3740.0,201.1864,201.3308,201.1053,201.1053,3740.0
2021-03-18 13:40:00,223.03,223.03,222.82,222.91,4784.0,201.1955,201.1955,201.006,201.0872,4784.0
2021-03-18 13:45:00,223.04,223.04,222.78,222.87,4601.0,201.2045,201.2045,200.9699,201.0511,4601.0
2021-03-18 13:50:00,222.92,223.15,222.92,223.08,4331.0,201.0962,201.3037,201.0962,201.2406,4331.0
2021-03-18 13:55:00,223.08,223.08,222.97,223.06,2500.0,201.2406,201.2406,201.1413,201.2225,2500.0
2021-03-18 14:00:00,223.01,223.01,222.5,222.51,5437.0,201.1774,201.1774,200.7174,200.7264,5437.0
2021-03-18 14:05:00,222.58,222.74,222.56,222.64,3700.0,200.7895,200.9339,200.7715,200.8436,3700.0
2021-03-18 14:10:00,222.5,222.53,222.4,222.53,3303.0,200.7174,200.7444,200.6271,200.7444,3303.0
2021-03-18 14:15:00,222.52,222.52,222.01,222.01,4007.0,200.7354,200.7354,200.2753,200.2753,4007.0
2021-03-18 14:20:00,222.03,222.18,222.03,222.15,3761.0,200.2934,200.4287,200.2934,200.4016,3761.0
2021-03-18 14:25:00,222.13,222.24,221.89,222.1,6919.0,200.3836,200.4828,200.1671,200.3565,6919.0
2021-03-18 14:30:00,221.99,222.26,221.85,221.99,6455.0,200.2573,200.5008,200.131,200.2573,6455.0
2021-03-18 14:35:00,221.92,221.92,221.4,221.65,8132.0,200.1941,200.1941,199.725,199.9506,8132.0
2021-03-18 14:40:00,221.58,221.58,221.23,221.55,7043.0,199.8874,199.8874,199.5717,199.8604,7043.0
2021-03-18 14:45:00,221.5,222.18,221.49,222.12,8994.0,199.8153,200.4287,199.8062,200.3746,8994.0
2021-03-18 14:50:00,222.21,222.52,222.13,222.13,8623.0,200.4557,200.7354,200.3836,200.3836,8623.0
2021-03-18 14:55:00,222.26,222.31,222.13,222.29,6967.0,200.5008,200.546,200.3836,200.5279,6967.0
2021-03-18 15:00:00,222.25,222.28,221.88,222.04,6911.0,200.4918,200.5189,200.158,200.3024,6911.0
2021-03-18 15:05:00,222.02,222.02,221.66,222.02,13565.0,200.2843,200.2843,199.9596,200.2843,13565.0
2021-03-18 15:10:00,222.08,222.16,221.9,222.16,10485.0,200.3385,200.4106,200.1761,200.4106,10485.0
2021-03-18 15:15:00,222.06,222.17,221.94,222.1,5214.0,200.3204,200.4197,200.2122,200.3565,5214.0
2021-03-18 15:20:00,222.16,222.29,221.75,221.76,11251.0,200.4106,200.5279,200.0408,200.0498,11251.0
2021-03-18 15:25:00,221.8,222.19,221.73,222.08,10438.0,200.0859,200.4377,200.0227,200.3385,10438.0
2021-03-18 15:30:00,222.08,222.22,221.12,221.15,15477.0,200.3385,200.4648,199.4725,199.4995,15477.0
2021-03-18 15:35:00,221.16,221.17,220.73,220.78,23448.0,199.5085,199.5176,199.1206,199.1657,23448.0
2021-03-18 15:40:00,220.78,221.44,220.74,221.22,18748.0,199.1657,199.7611,199.1297,199.5627,18748.0
2021-03-18 15:45:00,221.28,221.33,220.88,221.15,12316.0,199.6168,199.6619,199.2559,199.4995,12316.0
2021-03-18 15:50:00,221.07,221.86,220.96,221.64,53302.0,199.4273,200.14,199.3281,199.9415,53302.0
2021-03-18 15:55:00,221.62,221.85,221.48,221.71,42003.0,199.9235,200.131,199.7972,200.0047,42003.0
2021-03-19 09:30:00,221.0,221.0,219.91,220.09,167735.0,199.3642,199.3642,198.3809,198.5433,167735.0
2021-03-19 09:35:00,220.06,220.57,219.81,219.95,4854.0,198.5162,198.9763,198.2907,198.417,4854.0
2021-03-19 09:40:00,219.95,220.42,219.47,219.61,9711.0,198.417,198.841,197.984,198.1103,9711.0
2021-03-19 09:45:00,219.6,219.6,218.46,218.59,3839.0,198.1013,198.1013,197.0729,197.1901,3839.0
2021-03-19 09:50:00,218.59,219.56,218.55,219.43,5556.0,197.1901,198.0652,197.1541,197.9479,5556.0
2021-03-19 09:55:00,219.37,219.67,219.2,219.66,3871.0,197.8938,198.1644,197.7404,198.1554,3871.0
2021-03-19 10:00:00,219.57,219.87,219.44,219.75,6096.0,198.0742,198.3448,197.9569,198.2366,6096.0
2021-03-19 10:05:00,219.74,219.78,219.5,219.59,3455.0,198.2276,198.2636,198.0111,198.0922,3455.0
2021-03-19 10:10:00,219.67,219.87,219.45,219.76,4870.0,198.1644,198.3448,197.9659,198.2456,4870.0
2021-03-19 10:15:00,219.71,220.01,219.57,220.0,11658.0,198.2005,198.4711,198.0742,198.4621,11658.0
2021-03-19 10:20:00,220.0,220.12,219.84,220.04,8700.0,198.4621,198.5704,198.3178,198.4982,8700.0
2021-03-19 10:25:00,220.14,220.15,219.37,219.37,4822.0,198.5884,198.5974,197.8938,197.8938,4822.0
2021-03-19 10:30:00,219.39,219.49,218.97,218.99,6840.0,197.9118,198.002,197.5329,197.551,6840.0
2021-03-19 10:35:00,219.06,219.12,218.44,218.76,6854.0,197.6141,197.6683,197.0548,197.3435,6854.0
2021-03-19 10:40:00,218.84,219.36,218.81,219.36,4978.0,197.4157,197.8848,197.3886,197.8848,4978.0
2021-03-19 10:45:00,219.35,219.7,219.06,219.67,8076.0,197.8757,198.1915,197.6141,198.1644,8076.0
2021-03-19 10:50:00,219.78,220.0,219.68,219.87,6250.0,198.2636,198.4621,198.1734,198.3448,6250.0
2021-03-19 10:55:00,219.87,220.27,219.72,220.27,5244.0,198.3448,198.7057,198.2095,198.7057,5244.0
2021-03-19 11:00:00,220.39,220.47,220.16,220.31,5439.0,198.8139,198.8861,198.6064,198.7418,5439.0
2021-03-19 11:05:00,220.31,220.41,220.12,220.14,6086.0,198.7418,198.832,198.5704,198.5884,6086.0
2021-03-19 11:10:00,220.25,220.25,219.84,219.87,3604.0,198.6876,198.6876,198.3178,198.3448,3604.0
2021-03-19 11:15:00,219.97,220.02,219.8,219.9,3978.0,198.435,198.4801,198.2817,198.3719,3978.0
2021-03-19 11:20:00,219.9,220.02,219.69,219.9,5676.0,198.3719,198.4801,198.1824,198.3719,5676.0
2021-03-19 11:25:00,219.78,220.02,219.73,219.91,5500.0,198.2636,198.4801,198.2185,198.3809,5500.0
2021-03-19 11:30:00,219.85,220.59,219.85,220.59,6517.0,198.3268,198.9943,198.3268,198.9943,6517.0
2021-03-19 11:35:00,220.54,220.72,220.39,220.67,10666.0,198.9492,199.1116,198.8139,199.0665,10666.0
2021-03-19 11:40:00,220.73,221.08,220.67,221.08,7250.0,199.1206,199.4364,199.0665,199.4364,7250.0
2021-03-19 11:45:00,221.02,221.37,221.02,221.3,8094.0,199.3822,199.698,199.3822,199.6348,8094.0
2021-03-19 11:50:00,221.31,221.81,221.26,221.74,12591.0,199.6439,200.0949,199.5987,200.0318,12591.0
2021-03-19 11:55:00,221.74,222.0,221.46,221.46,10394.0,200.0318,200.2663,199.7792,199.7792,10394.0
2021-03-19 12:00:00,221.45,221.46,221.14,221.14,6032.0,199.7701,199.7792,199.4905,199.4905,6032.0
2021-03-19 12:05:00,221.14,221.14,220.59,220.86,8400.0,199.4905,199.4905,198.9943,199.2379,8400.0
2021-03-19 12:10:00,220.88,221.25,220.8,221.11,12524.0,199.2559,199.5897,199.1838,199.4634,12524.0
2021-03-19 12:15:00,221.11,221.56,221.11,221.44,5995.0,199.4634,199.8694,199.4634,199.7611,5995.0
2021-03-19 12:20:00,221.44,221.87,221.32,221.77,6892.0,199.7611,200.149,199.6529,200.0588,6892.0
2021-03-19 12:25:00,221.79,222.12,221.79,221.93,10244.0,200.0769,200.3746,200.0769,200.2032,10244.0
2021-03-19 12:30:00,221.92,221.96,221.53,221.56,8730.0,200.1941,200.2302,199.8423,199.8694,8730.0
2021-03-19 12:35:00,221.52,221.63,221.42,221.59,7896.0,199.8333,199.9325,199.7431,199.8964,7896.0
2021-03-19 12:40:00,221.58,221.95,221.52,221.53,8955.0,199.8874,200.2212,199.8333,199.8423,8955.0
2021-03-19 12:45:00,221.69,221.76,221.38,221.43,4596.0,199.9867,200.0498,199.707,199.7521,4596.0
2021-03-19 12:50:00,221.43,221.43,221.0,221.11,9480.0,199.7521,199.7521,199.3642,199.4634,9480.0
2021-03-19 12:55:00,221.07,221.1,220.9,221.06,4715.0,199.4273,199.4544,199.274,199.4183,4715.0
2021-03-19 13:00:00,221.04,221.04,220.48,220.48,4936.0,199.4003,199.4003,198.8951,198.8951,4936.0
2021-03-19 13:05:00,220.58,220.58,220.26,220.44,4180.0,198.9853,198.9853,198.6966,198.859,4180.0
2021-03-19 13:10:00,220.46,220.54,220.28,220.54,3100.0,198.8771,198.9492,198.7147,198.9492,3100.0
2021-03-19 13:15:00,220.6,220.82,220.6,220.73,5375.0,199.0034,199.2018,199.0034,199.1206,5375.0
2021-03-19 13:20:00,220.72,220.72,220.43,220.53,3260.0,199.1116,199.1116,198.85,198.9402,3260.0
2021-03-19 13:25:00,220.56,220.79,220.53,220.68,5493.0,198.9673,199.1748,198.9402,199.0755,5493.0
2021-03-19 13:30:00,220.64,220.78,220.6,220.69,6101.0,199.0394,199.1657,199.0034,199.0846,6101.0
2021-03-19 13:35:00,220.79,220.99,220.7,220.94,9138.0,199.1748,199.3552,199.0936,199.3101,9138.0
2021-03-19 13:40:00,220.94,220.95,220.68,220.78,5397.0,199.3101,199.3191,199.0755,199.1657,5397.0
2021-03-19 13:45:00,220.86,220.99,220.85,220.93,2860.0,199.2379,199.3552,199.2289,199.3011,2860.0
2021-03-19 13:50:00,220.85,221.06,220.82,221.06,6286.0,199.2289,199.4183,199.2018,199.4183,6286.0
2021-03-19 13:55:00,221.05,221.08,220.87,220.94,6910.0,199.4093,199.4364,199.2469,199.3101,6910.0
2021-03-19 14:00:00,220.95,221.32,220.79,220.84,10093.0,199.3191,199.6529,199.1748,199.2199,10093.0
2021-03-19 14:05:00,220.87,220.87,220.61,220.63,5085.0,199.2469,199.2469,199.0124,199.0304,5085.0
2021-03-19 14:10:00,220.63,220.72,220.34,220.34,5580.0,199.0304,199.1116,198.7688,198.7688,5580.0
2021-03-19 14:15:00,220.3,220.41,220.16,220.29,8597.0,198.7327,198.832,198.6064,198.7237,8597.0
2021-03-19 14:20:00,220.38,220.4,220.22,220.34,5690.0,198.8049,198.8229,198.6606,198.7688,5690.0
2021-03-19 14:25:00,220.31,220.56,220.31,220.49,8065.0,198.7418,198.9673,198.7418,198.9041,8065.0
2021-03-19 14:30:00,220.54,220.54,220.28,220.38,8118.0,198.9492,198.9492,198.7147,198.8049,8118.0
2021-03-19 14:35:00,220.35,220.51,220.32,220.33,10609.0,198.7778,198.9222,198.7508,198.7598,10609.0
2021-03-19 14:40:00,220.33,220.49,220.28,220.45,7485.0,198.7598,198.9041,198.7147,198.868,7485.0
2021-03-19 14:45:00,220.54,220.62,220.48,220.59,5492.0,198.9492,199.0214,198.8951,198.9943,5492.0
2021-03-19 14:50:00,220.59,220.72,220.57,220.6,10702.0,198.9943,199.1116,198.9763,199.0034,10702.0
2021-03-19 14:55:00,220.63,220.79,220.49,220.68,6536.0,199.0304,199.1748,198.9041,199.0755,6536.0
2021-03-19 15:00:00,220.68,220.7,220.4,220.4,12236.0,199.0755,199.0936,198.8229,198.8229,12236.0
2021-03-19 15:05:00,220.4,220.5,220.25,220.26,17107.0,198.8229,198.9132,198.6876,198.6966,17107.0
2021-03-19 15:10:00,220.23,220.39,220.15,220.15,16814.0,198.6696,198.8139,198.5974,198.5974,16814.0
2021-03-19 15:15:00,220.15,220.2,219.88,219.92,15415.0,198.5974,198.6425,198.3538,198.3899,15415.0
2021-03-19 15:20:00,219.89,219.95,219.75,219.94,14648.0,198.3629,198.417,198.2366,198.408,14648.0
2021-03-19 15:25:00,219.92,220.05,219.86,219.91,21248.0,198.3899,198.5072,198.3358,198.3809,21248.0
2021-03-19 15:30:00,219.87,219.97,219.53,219.97,17155.0,198.3448,198.435,198.0381,198.435,17155.0
2021-03-19 15:35:00,220.0,220.12,219.51,219.51,19575.0,198.4621,198.5704,198.0201,198.0201,19575.0
2021-03-19 15:40:00,219.53,219.67,218.96,219.15,37464.0,198.0381,198.1644,197.5239,197.6953,37464.0
2021-03-19 15:45:00,219.15,219.58,218.43,218.78,48086.0,197.6953,198.0832,197.0458,197.3615,48086.0
2021-03-19 15:50:00,218.43,218.64,217.74,217.82,82202.0,197.0458,197.2352,196.4234,196.4955,82202.0
2021-03-19 15:55:00,217.75,218.85,216.63,218.45,403333.0,196.4324,197.4247,195.422,197.0638,403333.0
2021-03-22 09:30:00,217.94,217.99,216.83,217.35,20826.0,196.6038,196.6489,195.6024,196.0715,20826.0
2021-03-22 09:35:00,217.67,217.88,217.09,217.88,6256.0,196.3602,196.5496,195.837,196.5496,6256.0
2021-03-22 09:40:00,217.91,217.91,217.31,217.48,5418.0,196.5767,196.5767,196.0355,196.1888,5418.0
2021-03-22 09:45:00,217.48,217.62,217.03,217.15,4667.0,196.1888,196.3151,195.7829,195.8911,4667.0
2021-03-22 09:50:00,217.31,217.31,216.75,216.88,5552.0,196.0355,196.0355,195.5303,195.6475,5552.0
2021-03-22 09:55:00,216.8,217.09,216.66,216.95,5807.0,195.5754,195.837,195.4491,195.7107,5807.0
2021-03-22 10:00:00,216.95,217.17,216.84,217.02,7720.0,195.7107,195.9092,195.6115,195.7738,7720.0
2021-03-22 10:05:00,217.02,217.36,216.94,217.21,5768.0,195.7738,196.0806,195.7017,195.9452,5768.0
2021-03-22 10:10:00,217.24,217.84,217.08,217.82,6404.0,195.9723,196.5136,195.828,196.4955,6404.0
2021-03-22 10:15:00,217.63,217.93,217.61,217.7,6610.0,196.3241,196.5948,196.3061,196.3873,6610.0
2021-03-22 10:20:00,217.63,217.63,217.12,217.12,2937.0,196.3241,196.3241,195.8641,195.8641,2937.0
2021-03-22 10:25:00,217.17,217.27,216.9,217.07,4587.0,195.9092,195.9994,195.6656,195.8189,4587.0
2021-03-22 10:30:00,217.13,217.35,217.1,217.34,2431.0,195.8731,196.0715,195.846,196.0625,2431.0
2021-03-22 10:35:00,217.25,217.28,216.87,216.95,3989.0,195.9813,196.0084,195.6385,195.7107,3989.0
2021-03-22 10:40:00,216.85,217.38,216.85,217.34,3063.0,195.6205,196.0986,195.6205,196.0625,3063.0
2021-03-22 10:45:00,217.38,217.52,217.24,217.38,4867.0,196.0986,196.2249,195.9723,196.0986,4867.0
2021-03-22 10:50:00,217.4,217.4,217.07,217.17,9339.0,196.1166,196.1166,195.8189,195.9092,9339.0
2021-03-22 10:55:00,217.07,217.45,217.07,217.43,3924.0,195.8189,196.1617,195.8189,196.1437,3924.0
2021-03-22 11:00:00,217.4,217.76,217.4,217.76,3700.0,196.1166,196.4414,196.1166,196.4414,3700.0
2021-03-22 11:05:00,217.84,218.03,217.78,217.91,13457.0,196.5136,196.685,196.4594,196.5767,13457.0
2021-03-22 11:10:00,217.79,217.79,217.34,217.53,4379.0,196.4685,196.4685,196.0625,196.2339,4379.0
2021-03-22 11:15:00,217.55,217.71,217.27,217.49,3612.0,196.252,196.3963,195.9994,196.1978,3612.0
2021-03-22 11:20:00,217.56,217.81,217.43,217.49,7209.0,196.261,196.4865,196.1437,196.1978,7209.0
2021-03-22 11:25:00,217.47,217.84,217.44,217.84,3801.0,196.1798,196.5136,196.1527,196.5136,3801.0
2021-03-22 11:30:00,217.79,218.12,217.56,218.12,4859.0,196.4685,196.7662,196.261,196.7662,4859.0
2021-03-22 11:35:00,218.14,218.24,217.98,218.19,3848.0,196.7842,196.8744,196.6399,196.8293,3848.0
2021-03-22 11:40:00,218.12,218.52,218.11,218.52,3126.0,196.7662,197.127,196.7571,197.127,3126.0
2021-03-22 11:45:00,218.52,218.52,218.19,218.28,4185.0,197.127,197.127,196.8293,196.9105,4185.0
2021-03-22 11:50:00,218.26,218.43,218.18,218.36,2413.0,196.8924,197.0458,196.8203,196.9827,2413.0
2021-03-22 11:55:00,218.36,218.56,218.31,218.56,3225.0,196.9827,197.1631,196.9376,197.1631,3225.0
2021-03-22 12:00:00,218.59,218.75,218.47,218.61,4286.0,197.1901,197.3345,197.0819,197.2082,4286.0
2021-03-22 12:05:00,218.49,218.49,218.16,218.16,3229.0,197.0999,197.0999,196.8022,196.8022,3229.0
2021-03-22 12:10:00,218.06,218.33,217.89,218.33,2902.0,196.712,196.9556,196.5587,196.9556,2902.0
2021-03-22 12:15:00,218.19,218.21,218.07,218.09,4106.0,196.8293,196.8473,196.721,196.7391,4106.0
2021-03-22 12:20:00,218.15,218.16,217.99,218.07,3525.0,196.7932,196.8022,196.6489,196.721,3525.0
2021-03-22 12:25:00,218.07,218.54,218.07,218.47,3882.0,196.721,197.145,196.721,197.0819,3882.0
2021-03-22 12:30:00,218.42,218.48,218.28,218.35,2871.0,197.0368,197.0909,196.9105,196.9736,2871.0
2021-03-22 12:35:00,218.29,218.54,218.28,218.54,2560.0,196.9195,197.145,196.9105,197.145,2560.0
2021-03-22 12:40:00,218.53,218.81,218.53,218.64,3940.0,197.136,197.3886,197.136,197.2352,3940.0
2021-03-22 12:45:00,218.67,218.92,218.51,218.67,8788.0,197.2623,197.4878,197.118,197.2623,8788.0
2021-03-22 12:50:00,218.63,218.65,218.39,218.47,4027.0,197.2262,197.2443,197.0097,197.0819,4027.0
2021-03-22 12:55:00,218.49,218.7,218.33,218.7,4661.0,197.0999,197.2894,196.9556,197.2894,4661.0
2021-03-22 13:00:00,218.62,218.77,218.56,218.6,2272.0,197.2172,197.3525,197.1631,197.1992,2272.0
2021-03-22 13:05:00,218.68,218.9,218.61,218.67,4161.0,197.2713,197.4698,197.2082,197.2623,4161.0
2021-03-22 13:10:00,218.63,218.93,218.48,218.76,7276.0,197.2262,197.4969,197.0909,197.3435,7276.0
2021-03-22 13:15:00,218.85,218.85,218.72,218.84,2463.0,197.4247,197.4247,197.3074,197.4157,2463.0
2021-03-22 13:20:00,218.87,219.12,218.87,218.95,3358.0,197.4427,197.6683,197.4427,197.5149,3358.0
2021-03-22 13:25:00,218.94,219.17,218.9,219.12,2063.0,197.5059,197.7134,197.4698,197.6683,2063.0
2021-03-22 13:30:00,219.17,219.3,219.16,219.26,3461.0,197.7134,197.8306,197.7043,197.7945,3461.0
2021-03-22 13:35:00,219.25,219.29,218.99,219.07,2693.0,197.7855,197.8216,197.551,197.6231,2693.0
2021-03-22 13:40:00,219.12,219.39,219.09,219.28,2598.0,197.6683,197.9118,197.6412,197.8126,2598.0
2021-03-22 13:45:00,219.25,219.26,218.91,218.93,5008.0,197.7855,197.7945,197.4788,197.4969,5008.0
2021-03-22 13:50:00,218.78,218.78,218.35,218.44,2972.0,197.3615,197.3615,196.9736,197.0548,2972.0
2021-03-22 13:55:00,218.39,218.48,218.35,218.35,1059.0,197.0097,197.0909,196.9736,196.9736,1059.0
2021-03-22 14:00:00,218.44,218.79,218.44,218.77,3721.0,197.0548,197.3706,197.0548,197.3525,3721.0
2021-03-22 14:05:00,218.79,218.94,218.71,218.86,4680.0,197.3706,197.5059,197.2984,197.4337,4680.0
2021-03-22 14:10:00,218.86,218.94,218.65,218.65,3108.0,197.4337,197.5059,197.2443,197.2443,3108.0
2021-03-22 14:15:00,218.72,218.82,218.72,218.81,1573.0,197.3074,197.3976,197.3074,197.3886,1573.0
2021-03-22 14:20:00,218.81,218.81,218.68,218.68,3394.0,197.3886,197.3886,197.2713,197.2713,3394.0
2021-03-22 14:25:00,218.7,219.11,218.7,218.91,4153.0,197.2894,197.6592,197.2894,197.4788,4153.0
2021-03-22 14:30:00,219.01,219.13,219.01,219.11,2726.0,197.569,197.6773,197.569,197.6592,2726.0
2021-03-22 14:35:00,219.15,219.6,219.15,219.6,3489.0,197.6953,198.1013,197.6953,198.1013,3489.0
2021-03-22 14:40:00,219.53,219.6,219.45,219.56,2266.0,198.0381,198.1013,197.9659,198.0652,2266.0
2021-03-22 14:45:00,219.49,219.49,219.36,219.39,2180.0,198.002,198.002,197.8848,197.9118,2180.0
2021-03-22 14:50:00,219.48,219.48,219.21,219.24,2972.0,197.993,197.993,197.7494,197.7765,2972.0
2021-03-22 14:55:00,219.32,219.33,219.01,219.01,2714.0,197.8487,197.8577,197.569,197.569,2714.0
2021-03-22 15:00:00,219.09,219.37,219.09,219.22,3201.0,197.6412,197.8938,197.6412,197.7585,3201.0
2021-03-22 15:05:00,219.24,219.41,219.24,219.4,4068.0,197.7765,197.9299,197.7765,197.9208,4068.0
2021-03-22 15:10:00,219.4,219.5,219.16,219.32,6461.0,197.9208,198.0111,197.7043,197.8487,6461.0
2021-03-22 15:15:00,219.3,219.44,219.19,219.19,5774.0,197.8306,197.9569,197.7314,197.7314,5774.0
2021-03-22 15:20:00,219.23,219.26,219.09,219.12,5762.0,197.7675,197.7945,197.6412,197.6683,5762.0
2021-03-22 15:25:00,219.12,219.24,218.88,219.13,10806.0,197.6683,197.7765,197.4517,197.6773,10806.0
2021-03-22 15:30:00,219.12,219.16,218.96,219.03,7161.0,197.6683,197.7043,197.5239,197.5871,7161.0
2021-03-22 15:35:00,219.07,219.31,219.03,219.22,6442.0,197.6231,197.8397,197.5871,197.7585,6442.0
2021-03-22 15:40:00,219.27,219.37,218.84,218.97,6018.0,197.8036,197.8938,197.4157,197.5329,6018.0
2021-03-22 15:45:00,219.07,219.13,218.91,219.0,13345.0,197.6231,197.6773,197.4788,197.56,13345.0
2021-03-22 15:50:00,218.56,218.87,218.14,218.71,18185.0,197.1631,197.4427,196.7842,197.2984,18185.0
2021-03-22 15:55:00,218.78,219.29,218.78,218.93,40978.0,197.3615,197.8216,197.3615,197.4969,40978.0
2021-03-23 09:30:00,217.6,217.79,216.66,217.0,11868.0,196.2971,196.4685,195.4491,195.7558,11868.0
2021-03-23 09:35:00,217.41,218.58,217.01,218.53,12077.0,196.1257,197.1811,195.7648,197.136,12077.0
2021-03-23 09:40:00,218.55,219.12,217.93,219.12,8439.0,197.1541,197.6683,196.5948,197.6683,8439.0
2021-03-23 09:45:00,218.77,218.86,218.42,218.75,5724.0,197.3525,197.4337,197.0368,197.3345,5724.0
2021-03-23 09:50:00,218.75,219.2,218.59,218.99,5399.0,197.3345,197.7404,197.1901,197.551,5399.0
2021-03-23 09:55:00,219.1,219.85,218.99,219.54,8028.0,197.6502,198.3268,197.551,198.0471,8028.0
2021-03-23 10:00:00,219.8,219.86,219.42,219.49,7599.0,198.2817,198.3358,197.9389,198.002,7599.0
2021-03-23 10:05:00,219.4,219.62,219.05,219.2,4768.0,197.9208,198.1193,197.6051,197.7404,4768.0
2021-03-23 10:10:00,219.2,219.45,219.0,219.07,4987.0,197.7404,197.9659,197.56,197.6231,4987.0
2021-03-23 10:15:00,219.22,219.37,219.14,219.37,3607.0,197.7585,197.8938,197.6863,197.8938,3607.0
2021-03-23 10:20:00,219.27,219.27,218.77,218.8,3102.0,197.8036,197.8036,197.3525,197.3796,3102.0
2021-03-23 10:25:00,218.95,218.98,218.76,218.76,5274.0,197.5149,197.542,197.3435,197.3435,5274.0
2021-03-23 10:30:00,218.96,219.13,218.45,218.45,4078.0,197.5239,197.6773,197.0638,197.0638,4078.0
2021-03-23 10:35:00,218.46,218.48,217.78,217.85,6001.0,197.0729,197.0909,196.4594,196.5226,6001.0
2021-03-23 10:40:00,217.85,218.03,217.68,217.97,5273.0,196.5226,196.685,196.3692,196.6308,5273.0
2021-03-23 10:45:00,217.97,217.97,217.4,217.43,6825.0,196.6308,196.6308,196.1166,196.1437,6825.0
2021-03-23 10:50:00,217.55,218.45,217.55,218.25,11751.0,196.252,197.0638,196.252,196.8834,11751.0
2021-03-23 10:55:00,218.25,218.25,217.28,217.37,5747.0,196.8834,196.8834,196.0084,196.0896,5747.0
2021-03-23 11:00:00,217.46,217.79,217.46,217.69,5231.0,196.1708,196.4685,196.1708,196.3782,5231.0
2021-03-23 11:05:00,217.58,217.75,217.27,217.28,9502.0,196.279,196.4324,195.9994,196.0084,9502.0
2021-03-23 11:10:00,217.28,217.83,217.28,217.65,6085.0,196.0084,196.5045,196.0084,196.3422,6085.0
2021-03-23 11:15:00,217.73,218.04,217.73,218.03,1507.0,196.4143,196.694,196.4143,196.685,1507.0
2021-03-23 11:20:00,218.11,218.55,218.11,218.55,1710.0,196.7571,197.1541,196.7571,197.1541,1710.0
2021-03-23 11:25:00,218.53,218.89,218.48,218.89,1881.0,197.136,197.4608,197.0909,197.4608,1881.0
2021-03-23 11:30:00,218.79,218.82,218.44,218.68,4824.0,197.3706,197.3976,197.0548,197.2713,4824.0
2021-03-23 11:35:00,218.75,218.9,218.49,218.49,3073.0,197.3345,197.4698,197.0999,197.0999,3073.0
2021-03-23 11:40:00,218.49,218.53,218.36,218.45,2590.0,197.0999,197.136,196.9827,197.0638,2590.0
2021-03-23 11:45:00,218.46,218.6,218.39,218.6,1906.0,197.0729,197.1992,197.0097,197.1992,1906.0
2021-03-23 11:50:00,218.6,218.6,218.17,218.17,2660.0,197.1992,197.1992,196.8113,196.8113,2660.0
2021-03-23 11:55:00,218.18,218.78,218.03,218.62,4777.0,196.8203,197.3615,196.685,197.2172,4777.0
2021-03-23 12:00:00,218.61,218.88,218.47,218.71,3600.0,197.2082,197.4517,197.0819,197.2984,3600.0
2021-03-23 12:05:00,218.65,218.65,218.2,218.28,3474.0,197.2443,197.2443,196.8383,196.9105,3474.0
2021-03-23 12:10:00,218.28,218.41,218.13,218.41,2237.0,196.9105,197.0278,196.7752,197.0278,2237.0
2021-03-23 12:15:00,218.49,218.63,218.29,218.29,2282.0,197.0999,197.2262,196.9195,196.9195,2282.0
2021-03-23 12:20:00,218.29,218.44,218.23,218.43,3701.0,196.9195,197.0548,196.8654,197.0458,3701.0
2021-03-23 12:25:00,218.42,218.42,218.31,218.41,2269.0,197.0368,197.0368,196.9376,197.0278,2269.0
2021-03-23 12:30:00,218.4,218.4,218.12,218.12,1506.0,197.0187,197.0187,196.7662,196.7662,1506.0
2021-03-23 12:35:00,218.12,218.23,218.1,218.23,2374.0,196.7662,196.8654,196.7481,196.8654,2374.0
2021-03-23 12:40:00,218.32,218.32,218.19,218.19,1050.0,196.9466,196.9466,196.8293,196.8293,1050.0
2021-03-23 12:45:00,218.23,218.24,218.01,218.02,3671.0,196.8654,196.8744,196.6669,196.6759,3671.0
2021-03-23 12:50:00,218.08,218.32,218.03,218.22,6220.0,196.7301,196.9466,196.685,196.8564,6220.0
2021-03-23 12:55:00,218.22,218.35,218.19,218.19,2704.0,196.8564,196.9736,196.8293,196.8293,2704.0
2021-03-23 13:00:00,218.16,218.24,218.06,218.24,1101.0,196.8022,196.8744,196.712,196.8744,1101.0
2021-03-23 13:05:00,218.17,218.2,217.92,217.92,2382.0,196.8113,196.8383,196.5857,196.5857,2382.0
2021-03-23 13:10:00,217.85,217.85,217.57,217.64,4402.0,196.5226,196.5226,196.27,196.3331,4402.0
2021-03-23 13:15:00,217.76,217.93,217.68,217.91,1500.0,196.4414,196.5948,196.3692,196.5767,1500.0
2021-03-23 13:20:00,217.96,217.99,217.89,217.95,1501.0,196.6218,196.6489,196.5587,196.6128,1501.0
2021-03-23 13:25:00,217.94,217.94,217.72,217.74,2687.0,196.6038,196.6038,196.4053,196.4234,2687.0
2021-03-23 13:30:00,217.66,217.75,217.5,217.54,2738.0,196.3512,196.4324,196.2068,196.2429,2738.0
2021-03-23 13:35:00,217.53,217.64,217.52,217.52,2530.0,196.2339,196.3331,196.2249,196.2249,2530.0
2021-03-23 13:40:00,217.34,217.42,217.29,217.29,1717.0,196.0625,196.1347,196.0174,196.0174,1717.0
2021-03-23 13:45:00,217.22,217.26,217.0,217.22,3105.0,195.9543,195.9903,195.7558,195.9543,3105.0
2021-03-23 13:50:00,217.23,217.28,217.06,217.11,3187.0,195.9633,196.0084,195.8099,195.855,3187.0
2021-03-23 13:55:00,217.14,217.28,216.99,217.28,2799.0,195.8821,196.0084,195.7468,196.0084,2799.0
2021-03-23 14:00:00,217.28,217.28,216.99,217.15,2215.0,196.0084,196.0084,195.7468,195.8911,2215.0
2021-03-23 14:05:00,217.18,217.19,216.95,217.15,4119.0,195.9182,195.9272,195.7107,195.8911,4119.0
2021-03-23 14:10:00,217.15,217.35,217.15,217.21,2200.0,195.8911,196.0715,195.8911,195.9452,2200.0
2021-03-23 14:15:00,217.16,217.26,217.0,217.0,3073.0,195.9001,195.9903,195.7558,195.7558,3073.0
2021-03-23 14:20:00,217.04,217.04,216.71,216.71,3784.0,195.7919,195.7919,195.4942,195.4942,3784.0
2021-03-23 14:25:00,216.71,216.81,216.61,216.76,3274.0,195.4942,195.5844,195.404,195.5393,3274.0
2021-03-23 14:30:00,216.78,216.78,216.5,216.5,4123.0,195.5573,195.5573,195.3047,195.3047,4123.0
2021-03-23 14:35:00,216.53,216.63,216.47,216.51,3304.0,195.3318,195.422,195.2777,195.3138,3304.0
2021-03-23 14:40:00,216.5,216.52,216.12,216.3,4318.0,195.3047,195.3228,194.962,195.1243,4318.0
2021-03-23 14:45:00,216.3,216.43,216.12,216.43,2099.0,195.1243,195.2416,194.962,195.2416,2099.0
2021-03-23 14:50:00,216.58,216.77,216.57,216.62,4066.0,195.3769,195.5483,195.3679,195.413,4066.0
2021-03-23 14:55:00,216.61,216.67,216.41,216.42,3331.0,195.404,195.4581,195.2236,195.2326,3331.0
2021-03-23 15:00:00,216.45,216.78,216.22,216.71,7481.0,195.2596,195.5573,195.0522,195.4942,7481.0
2021-03-23 15:05:00,216.71,216.71,216.47,216.51,5199.0,195.4942,195.4942,195.2777,195.3138,5199.0
2021-03-23 15:10:00,216.51,216.51,216.23,216.23,4880.0,195.3138,195.3138,195.0612,195.0612,4880.0
2021-03-23 15:15:00,216.29,216.68,216.17,216.55,4837.0,195.1153,195.4671,195.0071,195.3499,4837.0
2021-03-23 15:20:00,216.55,216.56,216.17,216.18,10566.0,195.3499,195.3589,195.0071,195.0161,10566.0
2021-03-23 15:25:00,216.18,216.59,216.06,216.19,5813.0,195.0161,195.3859,194.9078,195.0251,5813.0
2021-03-23 15:30:00,216.15,216.22,215.98,216.17,7700.0,194.989,195.0522,194.8357,195.0071,7700.0
2021-03-23 15:35:00,216.19,216.29,216.05,216.07,10119.0,195.0251,195.1153,194.8988,194.9168,10119.0
2021-03-23 15:40:00,216.03,216.43,216.02,216.23,10635.0,194.8808,195.2416,194.8717,195.0612,10635.0
2021-03-23 15:45:00,216.24,216.51,216.14,216.21,15149.0,195.0702,195.3138,194.98,195.0431,15149.0
2021-03-23 15:50:00,216.14,216.84,216.05,216.84,21184.0,194.98,195.6115,194.8988,195.6115,21184.0
2021-03-23 15:55:00,216.81,217.04,216.61,216.61,23981.0,195.5844,195.7919,195.404,195.404,23981.0
2021-03-24 09:30:00,217.84,218.7,217.77,218.18,13553.0,196.5136,197.2894,196.4504,196.8203,13553.0
2021-03-24 09:35:00,218.73,219.64,218.4,219.64,4645.0,197.3164,198.1373,197.0187,198.1373,4645.0
2021-03-24 09:40:00,219.7,219.7,219.19,219.4,1763.0,198.1915,198.1915,197.7314,197.9208,1763.0
2021-03-24 09:45:00,219.46,219.85,219.42,219.85,2850.0,197.975,198.3268,197.9389,198.3268,2850.0
2021-03-24 09:50:00,219.65,219.65,219.19,219.54,4414.0,198.1464,198.1464,197.7314,198.0471,4414.0
2021-03-24 09:55:00,219.6,220.0,219.6,219.61,3850.0,198.1013,198.4621,198.1013,198.1103,3850.0
2021-03-24 10:00:00,219.65,219.92,219.5,219.5,3180.0,198.1464,198.3899,198.0111,198.0111,3180.0
2021-03-24 10:05:00,219.55,219.97,219.54,219.72,2478.0,198.0562,198.435,198.0471,198.2095,2478.0
2021-03-24 10:10:00,219.76,220.52,219.76,220.24,4638.0,198.2456,198.9312,198.2456,198.6786,4638.0
2021-03-24 10:15:00,220.31,220.32,219.97,220.14,2374.0,198.7418,198.7508,198.435,198.5884,2374.0
2021-03-24 10:20:00,220.02,220.39,220.02,220.14,4864.0,198.4801,198.8139,198.4801,198.5884,4864.0
2021-03-24 10:25:00,220.17,220.21,220.03,220.19,2929.0,198.6155,198.6515,198.4892,198.6335,2929.0
2021-03-24 10:30:00,220.4,220.82,220.25,220.73,2143.0,198.8229,199.2018,198.6876,199.1206,2143.0
2021-03-24 10:35:00,220.84,221.01,220.77,221.0,2650.0,199.2199,199.3732,199.1567,199.3642,2650.0
2021-03-24 10:40:00,221.21,221.34,220.87,221.09,8557.0,199.5536,199.6709,199.2469,199.4454,8557.0
2021-03-24 10:45:00,221.1,221.46,220.94,221.25,3722.0,199.4544,199.7792,199.3101,199.5897,3722.0
2021-03-24 10:50:00,221.29,221.32,220.97,221.18,2306.0,199.6258,199.6529,199.3371,199.5266,2306.0
2021-03-24 10:55:00,221.22,221.71,221.01,221.68,5109.0,199.5627,200.0047,199.3732,199.9776,5109.0
2021-03-24 11:00:00,221.78,221.85,221.57,221.73,5074.0,200.0678,200.131,199.8784,200.0227,5074.0
2021-03-24 11:05:00,221.8,222.01,221.66,221.82,6192.0,200.0859,200.2753,199.9596,200.1039,6192.0
2021-03-24 11:10:00,221.84,221.96,221.42,221.6,11284.0,200.122,200.2302,199.7431,199.9055,11284.0
2021-03-24 11:15:00,221.44,221.49,221.19,221.22,4287.0,199.7611,199.8062,199.5356,199.5627,4287.0
2021-03-24 11:20:00,221.22,221.27,220.94,221.09,6120.0,199.5627,199.6078,199.3101,199.4454,6120.0
2021-03-24 11:25:00,221.11,221.25,221.03,221.05,2918.0,199.4634,199.5897,199.3913,199.4093,2918.0
2021-03-24 11:30:00,221.05,221.46,221.03,221.32,5633.0,199.4093,199.7792,199.3913,199.6529,5633.0
2021-03-24 11:35:00,221.37,221.86,221.29,221.52,5324.0,199.698,200.14,199.6258,199.8333,5324.0
2021-03-24 11:40:00,221.56,221.6,221.27,221.32,2826.0,199.8694,199.9055,199.6078,199.6529,2826.0
2021-03-24 11:45:00,221.2,221.78,221.2,221.77,5721.0,199.5446,200.0678,199.5446,200.0588,5721.0
2021-03-24 11:50:00,221.78,222.22,221.77,222.16,7952.0,200.0678,200.4648,200.0588,200.4106,7952.0
2021-03-24 11:55:00,222.11,222.29,221.99,222.18,4318.0,200.3655,200.5279,200.2573,200.4287,4318.0
2021-03-24 12:00:00,222.01,222.5,222.01,222.49,5099.0,200.2753,200.7174,200.2753,200.7083,5099.0
2021-03-24 12:05:00,222.55,222.56,222.35,222.41,5352.0,200.7625,200.7715,200.582,200.6362,5352.0
2021-03-24 12:10:00,222.37,222.44,222.18,222.18,3640.0,200.6001,200.6632,200.4287,200.4287,3640.0
2021-03-24 12:15:00,222.25,222.49,222.25,222.42,5328.0,200.4918,200.7083,200.4918,200.6452,5328.0
2021-03-24 12:20:00,222.3,222.36,222.19,222.31,3785.0,200.5369,200.5911,200.4377,200.546,3785.0
2021-03-24 12:25:00,222.27,222.41,222.27,222.37,5009.0,200.5099,200.6362,200.5099,200.6001,5009.0
2021-03-24 12:30:00,222.38,222.73,222.3,222.61,6608.0,200.6091,200.9248,200.5369,200.8166,6608.0
2021-03-24 12:35:00,222.6,222.85,222.58,222.85,2645.0,200.8076,201.0331,200.7895,201.0331,2645.0
2021-03-24 12:40:00,222.85,222.88,222.51,222.57,5176.0,201.0331,201.0602,200.7264,200.7805,5176.0
2021-03-24 12:45:00,222.53,222.57,222.08,222.08,5279.0,200.7444,200.7805,200.3385,200.3385,5279.0
2021-03-24 12:50:00,222.16,222.16,221.84,221.84,2903.0,200.4106,200.4106,200.122,200.122,2903.0
2021-03-24 12:55:00,221.71,222.13,221.71,222.13,4295.0,200.0047,200.3836,200.0047,200.3836,4295.0
2021-03-24 13:00:00,222.1,222.23,221.96,222.13,4620.0,200.3565,200.4738,200.2302,200.3836,4620.0
2021-03-24 13:05:00,222.18,222.18,221.64,221.84,5976.0,200.4287,200.4287,199.9415,200.122,5976.0
2021-03-24 13:10:00,221.84,221.84,221.59,221.59,1716.0,200.122,200.122,199.8964,199.8964,1716.0
2021-03-24 13:15:00,221.54,221.54,220.7,221.0,23694.0,199.8513,199.8513,199.0936,199.3642,23694.0
2021-03-24 13:20:00,221.03,221.33,220.98,221.27,7684.0,199.3913,199.6619,199.3462,199.6078,7684.0
2021-03-24 13:25:00,221.35,221.59,221.34,221.55,4055.0,199.6799,199.8964,199.6709,199.8604,4055.0
2021-03-24 13:30:00,221.63,221.75,221.22,221.32,7161.0,199.9325,200.0408,199.5627,199.6529,7161.0
2021-03-24 13:35:00,221.28,221.42,221.15,221.24,5908.0,199.6168,199.7431,199.4995,199.5807,5908.0
2021-03-24 13:40:00,221.2,221.37,220.63,220.63,4048.0,199.5446,199.698,199.0304,199.0304,4048.0
2021-03-24 13:45:00,220.67,221.19,220.63,221.19,5657.0,199.0665,199.5356,199.0304,199.5356,5657.0
2021-03-24 13:50:00,221.27,221.41,221.22,221.27,2590.0,199.6078,199.7341,199.5627,199.6078,2590.0
2021-03-24 13:55:00,221.28,221.32,221.0,221.02,7492.0,199.6168,199.6529,199.3642,199.3822,7492.0
2021-03-24 14:00:00,221.02,221.02,220.68,220.77,6147.0,199.3822,199.3822,199.0755,199.1567,6147.0
2021-03-24 14:05:00,220.83,220.92,220.64,220.92,4303.0,199.2108,199.292,199.0394,199.292,4303.0
2021-03-24 14:10:00,220.96,221.36,220.96,221.36,2749.0,199.3281,199.689,199.3281,199.689,2749.0
2021-03-24 14:15:00,221.36,221.57,221.35,221.54,2416.0,199.689,199.8784,199.6799,199.8513,2416.0
2021-03-24 14:20:00,221.47,221.54,221.38,221.47,1905.0,199.7882,199.8513,199.707,199.7882,1905.0
2021-03-24 14:25:00,221.54,221.68,221.43,221.44,7606.0,199.8513,199.9776,199.7521,199.7611,7606.0
2021-03-24 14:30:00,221.37,221.37,220.96,221.16,3502.0,199.698,199.698,199.3281,199.5085,3502.0
2021-03-24 14:35:00,221.16,221.2,220.9,221.02,6205.0,199.5085,199.5446,199.274,199.3822,6205.0
2021-03-24 14:40:00,221.08,221.21,221.02,221.14,3609.0,199.4364,199.5536,199.3822,199.4905,3609.0
2021-03-24 14:45:00,221.17,221.7,221.16,221.67,6340.0,199.5176,199.9957,199.5085,199.9686,6340.0
2021-03-24 14:50:00,221.65,221.76,221.44,221.44,4133.0,199.9506,200.0498,199.7611,199.7611,4133.0
2021-03-24 14:55:00,221.4,221.85,221.27,221.61,8589.0,199.725,200.131,199.6078,199.9145,8589.0
2021-03-24 15:00:00,221.55,221.95,221.5,221.95,4376.0,199.8604,200.2212,199.8153,200.2212,4376.0
2021-03-24 15:05:00,221.88,222.17,221.88,222.04,4497.0,200.158,200.4197,200.158,200.3024,4497.0
2021-03-24 15:10:00,222.06,222.09,221.87,221.97,4371.0,200.3204,200.3475,200.149,200.2392,4371.0
2021-03-24 15:15:00,221.89,222.24,221.88,222.15,8129.0,200.1671,200.4828,200.158,200.4016,8129.0
2021-03-24 15:20:00,222.14,222.14,221.63,221.79,6869.0,200.3926,200.3926,199.9325,200.0769,6869.0
2021-03-24 15:25:00,221.74,221.74,221.52,221.63,7234.0,200.0318,200.0318,199.8333,199.9325,7234.0
2021-03-24 15:30:00,221.58,221.61,220.99,221.03,8705.0,199.8874,199.9145,199.3552,199.3913,8705.0
2021-03-24 15:35:00,221.03,221.42,220.88,221.19,11141.0,199.3913,199.7431,199.2559,199.5356,11141.0
2021-03-24 15:40:00,221.17,221.43,221.13,221.27,9769.0,199.5176,199.7521,199.4815,199.6078,9769.0
2021-03-24 15:45:00,221.24,221.65,221.22,221.5,18797.0,199.5807,199.9506,199.5627,199.8153,18797.0
2021-03-24 15:50:00,221.52,221.52,221.07,221.24,29466.0,199.8333,199.8333,199.4273,199.5807,29466.0
2021-03-24 15:55:00,221.15,221.22,220.23,220.23,67564.0,199.4995,199.5627,198.6696,198.6696,67564.0
2021-03-25 09:30:00,220.9,220.9,219.68,219.7,22160.0,199.274,199.274,198.1734,198.1915,22160.0
2021-03-25 09:35:00,219.68,219.81,219.0,219.02,11234.0,198.1734,198.2907,197.56,197.578,11234.0
2021-03-25 09:40:00,219.02,219.04,218.4,218.85,6727.0,197.578,197.5961,197.0187,197.4247,6727.0
2021-03-25 09:45:00,218.93,219.52,218.93,219.52,3654.0,197.4969,198.0291,197.4969,198.0291,3654.0
2021-03-25 09:50:00,219.38,219.45,218.84,219.06,10629.0,197.9028,197.9659,197.4157,197.6141,10629.0
2021-03-25 09:55:00,219.05,219.17,218.44,218.51,12380.0,197.6051,197.7134,197.0548,197.118,12380.0
2021-03-25 10:00:00,218.51,218.88,218.17,218.65,25535.0,197.118,197.4517,196.8113,197.2443,25535.0
2021-03-25 10:05:00,218.65,218.92,218.3,218.75,5833.0,197.2443,197.4878,196.9285,197.3345,5833.0
2021-03-25 10:10:00,218.75,218.94,218.46,218.9,2600.0,197.3345,197.5059,197.0729,197.4698,2600.0
2021-03-25 10:15:00,218.9,218.9,218.53,218.82,4128.0,197.4698,197.4698,197.136,197.3976,4128.0
2021-03-25 10:20:00,218.93,219.39,218.78,219.39,3561.0,197.4969,197.9118,197.3615,197.9118,3561.0
2021-03-25 10:25:00,219.4,219.6,219.28,219.58,3617.0,197.9208,198.1013,197.8126,198.0832,3617.0
2021-03-25 10:30:00,219.57,219.73,219.15,219.24,3634.0,198.0742,198.2185,197.6953,197.7765,3634.0
2021-03-25 10:35:00,219.09,219.13,218.78,218.91,1870.0,197.6412,197.6773,197.3615,197.4788,1870.0
2021-03-25 10:40:00,218.61,218.64,218.4,218.5,4895.0,197.2082,197.2352,197.0187,197.109,4895.0
2021-03-25 10:45:00,218.41,218.64,218.31,218.64,5744.0,197.0278,197.2352,196.9376,197.2352,5744.0
2021-03-25 10:50:00,218.64,218.72,218.09,218.17,12760.0,197.2352,197.3074,196.7391,196.8113,12760.0
2021-03-25 10:55:00,218.2,218.49,218.2,218.3,5260.0,196.8383,197.0999,196.8383,196.9285,5260.0
2021-03-25 11:00:00,218.34,218.38,217.81,217.81,5750.0,196.9646,197.0007,196.4865,196.4865,5750.0
2021-03-25 11:05:00,217.95,218.56,217.92,218.43,5912.0,196.6128,197.1631,196.5857,197.0458,5912.0
2021-03-25 11:10:00,218.59,219.29,218.59,219.15,4022.0,197.1901,197.8216,197.1901,197.6953,4022.0
2021-03-25 11:15:00,219.23,219.53,219.09,219.48,3009.0,197.7675,198.0381,197.6412,197.993,3009.0
2021-03-25 11:20:00,219.36,219.65,219.36,219.55,2199.0,197.8848,198.1464,197.8848,198.0562,2199.0
2021-03-25 11:25:00,219.53,219.81,219.46,219.63,4369.0,198.0381,198.2907,197.975,198.1283,4369.0
2021-03-25 11:30:00,219.47,219.74,219.47,219.72,4448.0,197.984,198.2276,197.984,198.2095,4448.0
2021-03-25 11:35:00,219.71,219.88,219.48,219.48,3148.0,198.2005,198.3538,197.993,197.993,3148.0
2021-03-25 11:40:00,219.34,219.37,219.11,219.23,3436.0,197.8667,197.8938,197.6592,197.7675,3436.0
2021-03-25 11:45:00,219.21,219.43,219.21,219.36,3006.0,197.7494,197.9479,197.7494,197.8848,3006.0
2021-03-25 11:50:00,219.34,219.88,219.3,219.88,4859.0,197.8667,198.3538,197.8306,198.3538,4859.0
2021-03-25 11:55:00,219.85,220.27,219.85,220.27,4780.0,198.3268,198.7057,198.3268,198.7057,4780.0
2021-03-25 12:00:00,220.32,220.48,219.87,220.0,4133.0,198.7508,198.8951,198.3448,198.4621,4133.0
2021-03-25 12:05:00,219.89,219.91,219.59,219.6,2625.0,198.3629,198.3809,198.0922,198.1013,2625.0
2021-03-25 12:10:00,219.6,219.93,219.6,219.83,3341.0,198.1013,198.399,198.1013,198.3087,3341.0
2021-03-25 12:15:00,219.92,220.05,219.92,219.97,2500.0,198.3899,198.5072,198.3899,198.435,2500.0
2021-03-25 12:20:00,220.03,220.23,219.98,220.14,5130.0,198.4892,198.6696,198.4441,198.5884,5130.0
2021-03-25 12:25:00,220.26,220.41,220.02,220.06,5511.0,198.6966,198.832,198.4801,198.5162,5511.0
2021-03-25 12:30:00,220.01,220.41,220.01,220.24,4759.0,198.4711,198.832,198.4711,198.6786,4759.0
2021-03-25 12:35:00,220.36,220.51,220.26,220.46,2410.0,198.7869,198.9222,198.6966,198.8771,2410.0
2021-03-25 12:40:00,220.54,220.8,220.46,220.73,1713.0,198.9492,199.1838,198.8771,199.1206,1713.0
2021-03-25 12:45:00,220.68,220.82,220.65,220.82,2500.0,199.0755,199.2018,199.0485,199.2018,2500.0
2021-03-25 12:50:00,220.77,220.94,220.74,220.75,3864.0,199.1567,199.3101,199.1297,199.1387,3864.0
2021-03-25 12:55:00,220.74,220.81,220.72,220.76,3331.0,199.1297,199.1928,199.1116,199.1477,3331.0
2021-03-25 13:00:00,220.73,221.02,220.67,221.02,3362.0,199.1206,199.3822,199.0665,199.3822,3362.0
2021-03-25 13:05:00,220.97,221.0,220.77,220.81,2990.0,199.3371,199.3642,199.1567,199.1928,2990.0
2021-03-25 13:10:00,220.89,221.03,220.79,221.0,1707.0,199.265,199.3913,199.1748,199.3642,1707.0
2021-03-25 13:15:00,221.0,221.11,220.92,220.99,2319.0,199.3642,199.4634,199.292,199.3552,2319.0
2021-03-25 13:20:00,220.83,220.9,220.75,220.78,2442.0,199.2108,199.274,199.1387,199.1657,2442.0
2021-03-25 13:25:00,220.77,220.84,220.65,220.72,2246.0,199.1567,199.2199,199.0485,199.1116,2246.0
2021-03-25 13:30:00,220.66,220.72,220.56,220.69,2605.0,199.0575,199.1116,198.9673,199.0846,2605.0
2021-03-25 13:35:00,220.69,220.74,220.52,220.68,3670.0,199.0846,199.1297,198.9312,199.0755,3670.0
2021-03-25 13:40:00,220.69,221.4,220.68,221.33,3693.0,199.0846,199.725,199.0755,199.6619,3693.0
2021-03-25 13:45:00,221.42,221.61,221.27,221.37,3320.0,199.7431,199.9145,199.6078,199.698,3320.0
2021-03-25 13:50:00,221.36,221.41,221.17,221.4,3007.0,199.689,199.7341,199.5176,199.725,3007.0
2021-03-25 13:55:00,221.45,221.46,221.14,221.2,2652.0,199.7701,199.7792,199.4905,199.5446,2652.0
2021-03-25 14:00:00,221.25,221.37,221.14,221.34,3901.0,199.5897,199.698,199.4905,199.6709,3901.0
2021-03-25 14:05:00,221.26,221.53,221.25,221.53,3602.0,199.5987,199.8423,199.5897,199.8423,3602.0
2021-03-25 14:10:00,221.46,221.83,221.45,221.78,4650.0,199.7792,200.1129,199.7701,200.0678,4650.0
2021-03-25 14:15:00,221.82,222.0,221.66,221.82,2999.0,200.1039,200.2663,199.9596,200.1039,2999.0
2021-03-25 14:20:00,221.89,221.95,221.76,221.79,2900.0,200.1671,200.2212,200.0498,200.0769,2900.0
2021-03-25 14:25:00,221.79,221.85,221.47,221.49,3611.0,200.0769,200.131,199.7882,199.8062,3611.0
2021-03-25 14:30:00,221.51,221.62,221.5,221.59,3972.0,199.8243,199.9235,199.8153,199.8964,3972.0
2021-03-25 14:35:00,221.58,221.95,221.53,221.9,6394.0,199.8874,200.2212,199.8423,200.1761,6394.0
2021-03-25 14:40:00,221.92,222.11,221.91,222.01,2633.0,200.1941,200.3655,200.1851,200.2753,2633.0
2021-03-25 14:45:00,222.01,222.01,221.88,221.9,2220.0,200.2753,200.2753,200.158,200.1761,2220.0
2021-03-25 14:50:00,221.94,222.1,221.94,222.0,4341.0,200.2122,200.3565,200.2122,200.2663,4341.0
2021-03-25 14:55:00,222.01,222.01,221.78,221.95,4182.0,200.2753,200.2753,200.0678,200.2212,4182.0
2021-03-25 15:00:00,221.89,221.99,221.57,221.6,5681.0,200.1671,200.2573,199.8784,199.9055,5681.0
2021-03-25 15:05:00,221.63,221.65,221.34,221.58,3012.0,199.9325,199.9506,199.6709,199.8874,3012.0
2021-03-25 15:10:00,221.58,222.02,221.58,221.93,5908.0,199.8874,200.2843,199.8874,200.2032,5908.0
2021-03-25 15:15:00,221.93,222.5,221.92,222.44,5597.0,200.2032,200.7174,200.1941,200.6632,5597.0
2021-03-25 15:20:00,222.49,222.63,222.37,222.62,4601.0,200.7083,200.8346,200.6001,200.8256,4601.0
2021-03-25 15:25:00,222.52,222.56,222.36,222.56,4520.0,200.7354,200.7715,200.5911,200.7715,4520.0
2021-03-25 15:30:00,222.55,222.91,222.47,222.84,11892.0,200.7625,201.0872,200.6903,201.0241,11892.0
2021-03-25 15:35:00,222.87,222.94,222.65,222.66,7261.0,201.0511,201.1143,200.8527,200.8617,7261.0
2021-03-25 15:40:00,222.68,222.79,222.47,222.54,5773.0,200.8797,200.979,200.6903,200.7534,5773.0
2021-03-25 15:45:00,222.53,222.63,222.37,222.47,8800.0,200.7444,200.8346,200.6001,200.6903,8800.0
2021-03-25 15:50:00,222.52,222.86,222.46,222.65,16293.0,200.7354,201.0421,200.6813,200.8527,16293.0
2021-03-25 15:55:00,222.65,222.99,222.45,222.96,47456.0,200.8527,201.1594,200.6722,201.1323,47456.0
2021-03-26 09:30:00,224.0,224.34,223.95,224.31,17666.0,202.0705,202.3772,202.0254,202.3502,17666.0
2021-03-26 09:35:00,224.31,224.86,224.23,224.52,6415.0,202.3502,202.8463,202.278,202.5396,6415.0
2021-03-26 09:40:00,224.48,224.57,224.12,224.28,5164.0,202.5035,202.5847,202.1788,202.3231,5164.0
2021-03-26 09:45:00,224.3,224.3,223.95,224.0,4702.0,202.3411,202.3411,202.0254,202.0705,4702.0
2021-03-26 09:50:00,223.65,224.15,223.65,223.91,3029.0,201.7548,202.2058,201.7548,201.9893,3029.0
2021-03-26 09:55:00,223.98,224.35,223.89,224.24,4843.0,202.0525,202.3862,201.9713,202.287,4843.0
2021-03-26 10:00:00,224.24,224.31,223.83,224.2,5850.0,202.287,202.3502,201.9171,202.2509,5850.0
2021-03-26 10:05:00,224.28,224.28,223.98,224.11,4507.0,202.3231,202.3231,202.0525,202.1697,4507.0
2021-03-26 10:10:00,224.02,224.51,224.02,224.4,9398.0,202.0885,202.5306,202.0885,202.4313,9398.0
2021-03-26 10:15:00,224.31,224.5,224.25,224.37,9027.0,202.3502,202.5216,202.296,202.4043,9027.0
2021-03-26 10:20:00,224.35,224.43,224.16,224.38,7043.0,202.3862,202.4584,202.2148,202.4133,7043.0
2021-03-26 10:25:00,224.38,224.6,224.32,224.47,7069.0,202.4133,202.6118,202.3592,202.4945,7069.0
2021-03-26 10:30:00,224.55,224.64,224.32,224.51,42344.0,202.5667,202.6478,202.3592,202.5306,42344.0
2021-03-26 10:35:00,224.53,224.73,224.46,224.6,2849.0,202.5486,202.729,202.4855,202.6118,2849.0
2021-03-26 10:40:00,224.6,224.9,224.6,224.7,2348.0,202.6118,202.8824,202.6118,202.702,2348.0
2021-03-26 10:45:00,224.72,224.83,224.49,224.82,3568.0,202.72,202.8192,202.5125,202.8102,3568.0
2021-03-26 10:50:00,224.65,225.16,224.65,225.14,7421.0,202.6569,203.1169,202.6569,203.0989,7421.0
2021-03-26 10:55:00,225.01,225.21,224.84,224.84,3576.0,202.9816,203.162,202.8283,202.8283,3576.0
2021-03-26 11:00:00,224.85,224.85,224.6,224.63,6175.0,202.8373,202.8373,202.6118,202.6388,6175.0
2021-03-26 11:05:00,224.57,224.88,224.55,224.88,7606.0,202.5847,202.8644,202.5667,202.8644,7606.0
2021-03-26 11:10:00,224.86,224.96,224.57,224.58,4045.0,202.8463,202.9365,202.5847,202.5937,4045.0
2021-03-26 11:15:00,224.57,224.62,224.42,224.6,3060.0,202.5847,202.6298,202.4494,202.6118,3060.0
2021-03-26 11:20:00,224.64,224.99,224.62,224.96,3197.0,202.6478,202.9636,202.6298,202.9365,3197.0
2021-03-26 11:25:00,225.0,225.31,225.0,225.31,4552.0,202.9726,203.2523,202.9726,203.2523,4552.0
2021-03-26 11:30:00,225.36,225.42,225.0,225.0,2506.0,203.2974,203.3515,202.9726,202.9726,2506.0
2021-03-26 11:35:00,225.03,225.16,225.0,225.16,2423.0,202.9997,203.1169,202.9726,203.1169,2423.0
2021-03-26 11:40:00,225.15,225.15,224.87,224.87,2406.0,203.1079,203.1079,202.8553,202.8553,2406.0
2021-03-26 11:45:00,224.93,225.08,224.71,225.08,2962.0,202.9095,203.0448,202.711,203.0448,2962.0
2021-03-26 11:50:00,225.15,225.15,224.68,224.89,2349.0,203.1079,203.1079,202.6839,202.8734,2349.0
2021-03-26 11:55:00,224.83,225.0,224.76,224.92,3604.0,202.8192,202.9726,202.7561,202.9004,3604.0
2021-03-26 12:00:00,224.92,225.14,224.87,225.1,3300.0,202.9004,203.0989,202.8553,203.0628,3300.0
2021-03-26 12:05:00,225.1,225.27,225.06,225.23,2018.0,203.0628,203.2162,203.0267,203.1801,2018.0
2021-03-26 12:10:00,225.3,225.34,225.2,225.26,4148.0,203.2432,203.2793,203.153,203.2071,4148.0
2021-03-26 12:15:00,225.32,225.65,225.32,225.51,2777.0,203.2613,203.559,203.2613,203.4327,2777.0
2021-03-26 12:20:00,225.35,225.46,225.25,225.35,4396.0,203.2883,203.3876,203.1981,203.2883,4396.0
2021-03-26 12:25:00,225.28,225.31,225.11,225.17,2202.0,203.2252,203.2523,203.0718,203.126,2202.0
2021-03-26 12:30:00,225.19,225.45,225.16,225.45,7557.0,203.144,203.3785,203.1169,203.3785,7557.0
2021-03-26 12:35:00,225.53,225.7,225.5,225.67,4749.0,203.4507,203.6041,203.4237,203.577,4749.0
2021-03-26 12:40:00,225.79,226.23,225.78,226.19,3951.0,203.6853,204.0822,203.6762,204.0461,3951.0
2021-03-26 12:45:00,226.14,226.45,226.09,226.45,3500.0,204.001,204.2806,203.9559,204.2806,3500.0
2021-03-26 12:50:00,226.39,226.55,226.21,226.48,3589.0,204.2265,204.3709,204.0641,204.3077,3589.0
2021-03-26 12:55:00,226.59,226.68,226.27,226.27,3363.0,204.4069,204.4881,204.1183,204.1183,3363.0
2021-03-26 13:00:00,226.35,226.51,226.25,226.45,2600.0,204.1904,204.3348,204.1002,204.2806,2600.0
2021-03-26 13:05:00,226.52,226.67,226.52,226.63,3734.0,204.3438,204.4791,204.3438,204.443,3734.0
2021-03-26 13:10:00,226.65,226.65,226.26,226.26,2100.0,204.4611,204.4611,204.1092,204.1092,2100.0
2021-03-26 13:15:00,226.27,226.4,226.18,226.23,4507.0,204.1183,204.2355,204.0371,204.0822,4507.0
2021-03-26 13:20:00,226.24,226.33,226.01,226.28,4342.0,204.0912,204.1724,203.8837,204.1273,4342.0
2021-03-26 13:25:00,226.25,226.3,226.13,226.13,2364.0,204.1002,204.1453,203.992,203.992,2364.0
2021-03-26 13:30:00,226.09,226.14,225.99,226.05,2241.0,203.9559,204.001,203.8657,203.9198,2241.0
2021-03-26 13:35:00,226.05,226.06,225.78,225.8,2157.0,203.9198,203.9288,203.6762,203.6943,2157.0
2021-03-26 13:40:00,225.7,225.83,225.68,225.77,3553.0,203.6041,203.7213,203.586,203.6672,3553.0
2021-03-26 13:45:00,225.78,225.81,225.36,225.46,5098.0,203.6762,203.7033,203.2974,203.3876,5098.0
2021-03-26 13:50:00,225.47,225.62,225.3,225.38,13633.0,203.3966,203.5319,203.2432,203.3154,13633.0
2021-03-26 13:55:00,225.35,225.96,225.35,225.78,5020.0,203.2883,203.8386,203.2883,203.6762,5020.0
2021-03-26 14:00:00,225.87,225.87,225.57,225.64,26552.0,203.7574,203.7574,203.4868,203.5499,26552.0
2021-03-26 14:05:00,225.65,225.65,225.07,225.16,6238.0,203.559,203.559,203.0358,203.1169,6238.0
2021-03-26 14:10:00,225.18,225.35,225.1,225.2,9063.0,203.135,203.2883,203.0628,203.153,9063.0
2021-03-26 14:15:00,225.13,225.2,224.92,225.03,9783.0,203.0899,203.153,202.9004,202.9997,9783.0
2021-03-26 14:20:00,225.03,225.71,225.03,225.53,6674.0,202.9997,203.6131,202.9997,203.4507,6674.0
2021-03-26 14:25:00,225.55,225.56,225.24,225.26,10230.0,203.4688,203.4778,203.1891,203.2071,10230.0
2021-03-26 14:30:00,225.29,225.63,225.24,225.57,10954.0,203.2342,203.5409,203.1891,203.4868,10954.0
2021-03-26 14:35:00,225.55,225.81,225.43,225.53,11351.0,203.4688,203.7033,203.3605,203.4507,11351.0
2021-03-26 14:40:00,225.44,225.89,225.44,225.72,6700.0,203.3695,203.7755,203.3695,203.6221,6700.0
2021-03-26 14:45:00,225.66,225.75,225.27,225.38,6864.0,203.568,203.6492,203.2162,203.3154,6864.0
2021-03-26 14:50:00,225.35,225.89,225.23,225.83,8798.0,203.2883,203.7755,203.1801,203.7213,8798.0
2021-03-26 14:55:00,225.81,225.96,225.57,225.96,8396.0,203.7033,203.8386,203.4868,203.8386,8396.0
2021-03-26 15:00:00,225.95,226.21,225.91,226.2,3293.0,203.8296,204.0641,203.7935,204.0551,3293.0
2021-03-26 15:05:00,226.21,226.21,225.76,225.78,5709.0,204.0641,204.0641,203.6582,203.6762,5709.0
2021-03-26 15:10:00,225.73,226.14,225.61,226.05,4732.0,203.6311,204.001,203.5229,203.9198,4732.0
2021-03-26 15:15:00,226.04,226.32,226.04,226.25,5746.0,203.9108,204.1634,203.9108,204.1002,5746.0
2021-03-26 15:20:00,226.33,226.5,226.22,226.23,3588.0,204.1724,204.3258,204.0732,204.0822,3588.0
2021-03-26 15:25:00,226.2,226.26,226.02,226.05,5468.0,204.0551,204.1092,203.8927,203.9198,5468.0
2021-03-26 15:30:00,226.03,226.57,225.96,226.57,5472.0,203.9018,204.3889,203.8386,204.3889,5472.0
2021-03-26 15:35:00,226.57,226.75,226.11,226.2,5779.0,204.3889,204.5513,203.9739,204.0551,5779.0
2021-03-26 15:40:00,226.23,226.41,226.19,226.26,11392.0,204.0822,204.2446,204.0461,204.1092,11392.0
2021-03-26 15:45:00,226.29,226.36,226.13,226.31,10404.0,204.1363,204.1995,203.992,204.1544,10404.0
2021-03-26 15:50:00,226.38,226.51,226.08,226.41,31405.0,204.2175,204.3348,203.9469,204.2446,31405.0
2021-03-26 15:55:00,226.44,227.77,226.42,227.6,80123.0,204.2716,205.4714,204.2536,205.3181,80123.0
2021-03-29 09:30:00,226.62,227.0,225.99,226.42,24900.0,204.434,204.7768,203.8657,204.2536,24900.0
2021-03-29 09:35:00,226.4,226.82,226.14,226.58,13198.0,204.2355,204.6144,204.001,204.3979,13198.0
2021-03-29 09:40:00,226.51,226.92,226.29,226.74,10528.0,204.3348,204.7046,204.1363,204.5423,10528.0
2021-03-29 09:45:00,226.37,227.12,226.17,226.21,8074.0,204.2085,204.8851,204.0281,204.0641,8074.0
2021-03-29 09:50:00,226.38,227.42,226.2,227.41,16524.0,204.2175,205.1557,204.0551,205.1467,16524.0
2021-03-29 09:55:00,227.39,227.73,227.39,227.4,4523.0,205.1286,205.4353,205.1286,205.1376,4523.0
2021-03-29 10:00:00,227.47,228.05,227.46,228.05,7173.0,205.2008,205.724,205.1918,205.724,7173.0
2021-03-29 10:05:00,228.14,228.56,227.87,227.98,6894.0,205.8052,206.1841,205.5616,205.6609,6894.0
2021-03-29 10:10:00,227.98,228.06,227.71,227.71,2803.0,205.6609,205.733,205.4173,205.4173,2803.0
2021-03-29 10:15:00,227.62,227.75,227.53,227.69,6874.0,205.3361,205.4534,205.2549,205.3993,6874.0
2021-03-29 10:20:00,227.69,227.69,227.4,227.47,2469.0,205.3993,205.3993,205.1376,205.2008,2469.0
2021-03-29 10:25:00,227.47,227.51,227.21,227.21,4332.0,205.2008,205.2369,204.9662,204.9662,4332.0
2021-03-29 10:30:00,227.14,227.24,226.87,226.92,2327.0,204.9031,204.9933,204.6595,204.7046,2327.0
2021-03-29 10:35:00,226.88,227.25,226.87,226.95,4212.0,204.6686,205.0023,204.6595,204.7317,4212.0
2021-03-29 10:40:00,226.93,226.93,226.45,226.45,5108.0,204.7137,204.7137,204.2806,204.2806,5108.0
2021-03-29 10:45:00,226.46,226.62,226.35,226.52,5184.0,204.2897,204.434,204.1904,204.3438,5184.0
2021-03-29 10:50:00,226.49,226.85,226.49,226.58,6518.0,204.3167,204.6415,204.3167,204.3979,6518.0
2021-03-29 10:55:00,226.62,227.17,226.59,227.09,4141.0,204.434,204.9302,204.4069,204.858,4141.0
2021-03-29 11:00:00,227.05,227.31,226.85,227.2,3003.0,204.8219,205.0565,204.6415,204.9572,3003.0
2021-03-29 11:05:00,227.29,227.33,226.86,227.05,2573.0,205.0384,205.0745,204.6505,204.8219,2573.0
2021-03-29 11:10:00,227.1,227.4,227.05,227.4,5466.0,204.867,205.1376,204.8219,205.1376,5466.0
2021-03-29 11:15:00,227.41,227.65,227.28,227.29,3725.0,205.1467,205.3632,205.0294,205.0384,3725.0
2021-03-29 11:20:00,226.98,227.86,226.98,227.76,5100.0,204.7588,205.5526,204.7588,205.4624,5100.0
2021-03-29 11:25:00,227.89,228.17,227.89,228.16,3003.0,205.5797,205.8323,205.5797,205.8232,3003.0
2021-03-29 11:30:00,228.03,228.39,228.03,228.2,7973.0,205.706,206.0307,205.706,205.8593,7973.0
2021-03-29 11:35:00,228.2,228.29,228.14,228.15,3342.0,205.8593,205.9405,205.8052,205.8142,3342.0
2021-03-29 11:40:00,228.15,228.25,228.04,228.19,3806.0,205.8142,205.9044,205.715,205.8503,3806.0
2021-03-29 11:45:00,228.21,228.28,227.9,227.9,3206.0,205.8683,205.9315,205.5887,205.5887,3206.0
2021-03-29 11:50:00,227.87,227.93,227.6,227.6,4259.0,205.5616,205.6158,205.3181,205.3181,4259.0
2021-03-29 11:55:00,227.58,227.83,227.47,227.83,2258.0,205.3,205.5255,205.2008,205.5255,2258.0
2021-03-29 12:00:00,227.81,227.89,227.6,227.89,4500.0,205.5075,205.5797,205.3181,205.5797,4500.0
2021-03-29 12:05:00,227.8,227.94,227.72,227.77,6817.0,205.4985,205.6248,205.4263,205.4714,6817.0
2021-03-29 12:10:00,227.78,228.27,227.78,228.26,17073.0,205.4804,205.9225,205.4804,205.9135,17073.0
2021-03-29 12:15:00,228.26,228.26,227.81,227.86,6104.0,205.9135,205.9135,205.5075,205.5526,6104.0
2021-03-29 12:20:00,227.91,227.98,227.82,227.82,5422.0,205.5977,205.6609,205.5165,205.5165,5422.0
2021-03-29 12:25:00,227.73,228.16,227.73,228.15,4739.0,205.4353,205.8232,205.4353,205.8142,4739.0
2021-03-29 12:30:00,228.15,228.26,227.99,228.26,5013.0,205.8142,205.9135,205.6699,205.9135,5013.0
2021-03-29 12:35:00,228.31,228.51,228.29,228.4,4598.0,205.9586,206.139,205.9405,206.0397,4598.0
2021-03-29 12:40:00,228.35,228.61,228.34,228.58,4133.0,205.9946,206.2292,205.9856,206.2021,4133.0
2021-03-29 12:45:00,228.62,228.63,228.49,228.58,3178.0,206.2382,206.2472,206.1209,206.2021,3178.0
2021-03-29 12:50:00,228.69,228.69,228.39,228.54,3652.0,206.3014,206.3014,206.0307,206.166,3652.0
2021-03-29 12:55:00,228.59,228.77,228.28,228.28,2984.0,206.2111,206.3735,205.9315,205.9315,2984.0
2021-03-29 13:00:00,228.1,228.21,228.0,228.0,5126.0,205.7691,205.8683,205.6789,205.6789,5126.0
2021-03-29 13:05:00,228.11,228.17,227.5,227.55,2928.0,205.7781,205.8323,205.2279,205.273,2928.0
2021-03-29 13:10:00,227.51,227.81,227.4,227.76,5178.0,205.2369,205.5075,205.1376,205.4624,5178.0
2021-03-29 13:15:00,227.68,227.77,227.51,227.51,2354.0,205.3902,205.4714,205.2369,205.2369,2354.0
2021-03-29 13:20:00,227.49,227.6,227.4,227.4,2629.0,205.2188,205.3181,205.1376,205.1376,2629.0
2021-03-29 13:25:00,227.48,227.61,227.34,227.61,5534.0,205.2098,205.3271,205.0835,205.3271,5534.0
2021-03-29 13:30:00,227.57,227.87,227.48,227.85,2679.0,205.291,205.5616,205.2098,205.5436,2679.0
2021-03-29 13:35:00,227.84,227.85,227.52,227.56,1947.0,205.5346,205.5436,205.2459,205.282,1947.0
2021-03-29 13:40:00,227.48,227.6,227.47,227.53,4124.0,205.2098,205.3181,205.2008,205.2549,4124.0
2021-03-29 13:45:00,227.52,227.89,227.51,227.85,3849.0,205.2459,205.5797,205.2369,205.5436,3849.0
2021-03-29 13:50:00,227.8,227.94,227.74,227.74,3481.0,205.4985,205.6248,205.4444,205.4444,3481.0
2021-03-29 13:55:00,227.74,227.74,227.42,227.42,2054.0,205.4444,205.4444,205.1557,205.1557,2054.0
2021-03-29 14:00:00,227.44,227.59,227.27,227.56,3481.0,205.1737,205.309,205.0204,205.282,3481.0
2021-03-29 14:05:00,227.67,227.82,227.65,227.79,5042.0,205.3812,205.5165,205.3632,205.4895,5042.0
2021-03-29 14:10:00,227.83,227.9,227.49,227.9,12671.0,205.5255,205.5887,205.2188,205.5887,12671.0
2021-03-29 14:15:00,227.9,227.9,227.52,227.75,4489.0,205.5887,205.5887,205.2459,205.4534,4489.0
2021-03-29 14:20:00,227.81,228.34,227.81,228.29,17878.0,205.5075,205.9856,205.5075,205.9405,17878.0
2021-03-29 14:25:00,228.13,228.24,228.05,228.22,4783.0,205.7962,205.8954,205.724,205.8774,4783.0
2021-03-29 14:30:00,228.19,228.24,227.75,227.95,5202.0,205.8503,205.8954,205.4534,205.6338,5202.0
2021-03-29 14:35:00,227.95,228.16,227.79,228.04,4043.0,205.6338,205.8232,205.4895,205.715,4043.0
2021-03-29 14:40:00,228.01,228.3,228.0,228.18,3576.0,205.6879,205.9495,205.6789,205.8413,3576.0
2021-03-29 14:45:00,228.2,228.33,228.0,228.19,7966.0,205.8593,205.9766,205.6789,205.8503,7966.0
2021-03-29 14:50:00,228.06,228.26,227.98,228.18,5940.0,205.733,205.9135,205.6609,205.8413,5940.0
2021-03-29 14:55:00,228.06,228.08,227.64,227.98,4375.0,205.733,205.7511,205.3541,205.6609,4375.0
2021-03-29 15:00:00,228.01,228.14,227.77,227.91,6075.0,205.6879,205.8052,205.4714,205.5977,6075.0
2021-03-29 15:05:00,227.95,228.09,227.91,227.99,5462.0,205.6338,205.7601,205.5977,205.6699,5462.0
2021-03-29 15:10:00,227.99,228.11,227.87,228.11,3938.0,205.6699,205.7781,205.5616,205.7781,3938.0
2021-03-29 15:15:00,228.12,228.18,227.99,228.06,7194.0,205.7872,205.8413,205.6699,205.733,7194.0
2021-03-29 15:20:00,228.12,228.33,228.05,228.23,4170.0,205.7872,205.9766,205.724,205.8864,4170.0
2021-03-29 15:25:00,228.37,228.38,227.99,228.09,5186.0,206.0127,206.0217,205.6699,205.7601,5186.0
2021-03-29 15:30:00,228.09,228.1,227.59,227.6,8812.0,205.7601,205.7691,205.309,205.3181,8812.0
2021-03-29 15:35:00,227.62,227.74,227.58,227.58,9301.0,205.3361,205.4444,205.3,205.3,9301.0
2021-03-29 15:40:00,227.59,227.66,227.28,227.35,10824.0,205.309,205.3722,205.0294,205.0925,10824.0
2021-03-29 15:45:00,227.41,227.55,226.96,226.96,15682.0,205.1467,205.273,204.7407,204.7407,15682.0
2021-03-29 15:50:00,227.0,227.28,226.75,227.05,29410.0,204.7768,205.0294,204.5513,204.8219,29410.0
2021-03-29 15:55:00,226.96,227.38,226.66,226.78,64345.0,204.7407,205.1196,204.4701,204.5783,64345.0
2021-03-30 09:30:00,225.67,226.0,225.47,225.72,15517.0,204.6096,204.9088,204.4282,204.6549,15517.0
2021-03-30 09:35:00,225.75,226.2,225.46,225.46,15429.0,204.6821,205.0901,204.4192,204.4192,15429.0
2021-03-30 09:40:00,225.29,225.81,225.15,225.49,3752.0,204.265,204.7365,204.1381,204.4464,3752.0
2021-03-30 09:45:00,225.5,225.64,225.27,225.64,3970.0,204.4554,204.5824,204.2469,204.5824,3970.0
2021-03-30 09:50:00,225.53,225.94,225.46,225.68,1747.0,204.4826,204.8544,204.4192,204.6186,1747.0
2021-03-30 09:55:00,225.71,226.01,225.66,225.69,7823.0,204.6458,204.9178,204.6005,204.6277,7823.0
2021-03-30 10:00:00,225.81,225.99,225.5,225.5,7054.0,204.7365,204.8997,204.4554,204.4554,7054.0
2021-03-30 10:05:00,225.49,225.49,225.15,225.21,2000.0,204.4464,204.4464,204.1381,204.1925,2000.0
2021-03-30 10:10:00,225.37,225.93,225.1,225.63,5810.0,204.3376,204.8453,204.0928,204.5733,5810.0
2021-03-30 10:15:00,225.67,225.78,225.28,225.43,6153.0,204.6096,204.7093,204.256,204.392,6153.0
2021-03-30 10:20:00,225.3,225.6,225.16,225.6,1860.0,204.2741,204.5461,204.1472,204.5461,1860.0
2021-03-30 10:25:00,225.61,225.79,225.6,225.77,4789.0,204.5552,204.7184,204.5461,204.7002,4789.0
2021-03-30 10:30:00,225.85,226.01,225.79,225.85,6249.0,204.7728,204.9178,204.7184,204.7728,6249.0
2021-03-30 10:35:00,225.79,226.18,225.64,226.17,6499.0,204.7184,205.072,204.5824,205.0629,6499.0
2021-03-30 10:40:00,226.11,226.18,225.54,225.68,4132.0,205.0085,205.072,204.4917,204.6186,4132.0
2021-03-30 10:45:00,225.69,225.74,225.5,225.7,6654.0,204.6277,204.673,204.4554,204.6368,6654.0
2021-03-30 10:50:00,225.6,225.62,225.24,225.37,3000.0,204.5461,204.5642,204.2197,204.3376,3000.0
2021-03-30 10:55:00,225.46,225.46,224.88,224.88,3576.0,204.4192,204.4192,203.8933,203.8933,3576.0
2021-03-30 11:00:00,224.88,225.02,224.82,224.93,2701.0,203.8933,204.0202,203.8389,203.9386,2701.0
2021-03-30 11:05:00,224.95,225.45,224.95,225.45,16298.0,203.9568,204.4101,203.9568,204.4101,16298.0
2021-03-30 11:10:00,225.29,225.67,225.25,225.6,12489.0,204.265,204.6096,204.2288,204.5461,12489.0
2021-03-30 11:15:00,225.59,225.94,225.59,225.68,14100.0,204.537,204.8544,204.537,204.6186,14100.0
2021-03-30 11:20:00,225.7,225.83,225.56,225.59,4311.0,204.6368,204.7546,204.5098,204.537,4311.0
2021-03-30 11:25:00,225.51,225.52,225.17,225.5,1900.0,204.4645,204.4736,204.1562,204.4554,1900.0
2021-03-30 11:30:00,225.5,225.5,225.02,225.19,3611.0,204.4554,204.4554,204.0202,204.1744,3611.0
2021-03-30 11:35:00,225.2,225.27,225.0,225.0,2010.0,204.1834,204.2469,204.0021,204.0021,2010.0
2021-03-30 11:40:00,225.06,225.19,225.03,225.19,4864.0,204.0565,204.1744,204.0293,204.1744,4864.0
2021-03-30 11:45:00,225.14,225.5,224.99,225.06,4519.0,204.129,204.4554,203.993,204.0565,4519.0
2021-03-30 11:50:00,224.93,224.93,224.55,224.58,7043.0,203.9386,203.9386,203.5941,203.6213,7043.0
2021-03-30 11:55:00,224.7,224.91,224.57,224.83,4097.0,203.7301,203.9205,203.6122,203.848,4097.0
2021-03-30 12:00:00,224.87,225.04,224.78,224.78,2369.0,203.8842,204.0384,203.8026,203.8026,2369.0
2021-03-30 12:05:00,224.73,225.06,224.62,225.02,3360.0,203.7573,204.0565,203.6576,204.0202,3360.0
2021-03-30 12:10:00,225.02,225.03,224.5,224.52,4496.0,204.0202,204.0293,203.5488,203.5669,4496.0
2021-03-30 12:15:00,224.51,224.6,224.2,224.2,6016.0,203.5578,203.6394,203.2768,203.2768,6016.0
2021-03-30 12:20:00,224.18,224.27,223.9,224.05,5714.0,203.2586,203.3402,203.0048,203.1408,5714.0
2021-03-30 12:25:00,223.93,224.62,223.93,224.3,4650.0,203.032,203.6576,203.032,203.3674,4650.0
2021-03-30 12:30:00,224.26,224.42,224.25,224.37,2224.0,203.3312,203.4762,203.3221,203.4309,2224.0
2021-03-30 12:35:00,224.32,224.32,224.01,224.2,1436.0,203.3856,203.3856,203.1045,203.2768,1436.0
2021-03-30 12:40:00,224.27,224.27,224.06,224.16,2160.0,203.3402,203.3402,203.1498,203.2405,2160.0
2021-03-30 12:45:00,224.07,224.07,223.77,223.94,3212.0,203.1589,203.1589,202.8869,203.041,3212.0
2021-03-30 12:50:00,223.84,223.89,223.75,223.89,1651.0,202.9504,202.9957,202.8688,202.9957,1651.0
2021-03-30 12:55:00,223.84,224.15,223.78,224.15,5454.0,202.9504,203.2314,202.896,203.2314,5454.0
2021-03-30 13:00:00,224.16,224.38,223.92,224.34,2743.0,203.2405,203.44,203.0229,203.4037,2743.0
2021-03-30 13:05:00,224.27,224.41,224.27,224.34,3600.0,203.3402,203.4672,203.3402,203.4037,3600.0
2021-03-30 13:10:00,224.28,224.44,224.28,224.36,607.0,203.3493,203.4944,203.3493,203.4218,607.0
2021-03-30 13:15:00,224.29,224.29,224.13,224.25,1000.0,203.3584,203.3584,203.2133,203.3221,1000.0
2021-03-30 13:20:00,224.3,224.5,224.29,224.45,1000.0,203.3674,203.5488,203.3584,203.5034,1000.0
2021-03-30 13:25:00,224.48,224.5,224.27,224.29,3213.0,203.5306,203.5488,203.3402,203.3584,3213.0
2021-03-30 13:30:00,224.35,224.36,224.17,224.25,5359.0,203.4128,203.4218,203.2496,203.3221,5359.0
2021-03-30 13:35:00,224.13,224.24,224.12,224.19,2598.0,203.2133,203.313,203.2042,203.2677,2598.0
2021-03-30 13:40:00,224.25,224.27,224.15,224.15,1600.0,203.3221,203.3402,203.2314,203.2314,1600.0
2021-03-30 13:45:00,224.11,224.14,223.93,224.0,1300.0,203.1952,203.2224,203.032,203.0954,1300.0
2021-03-30 13:50:00,223.97,224.04,223.88,224.01,1542.0,203.0682,203.1317,202.9866,203.1045,1542.0
2021-03-30 13:55:00,223.92,224.12,223.88,224.12,1342.0,203.0229,203.2042,202.9866,203.2042,1342.0
2021-03-30 14:00:00,224.03,224.03,223.85,224.01,2267.0,203.1226,203.1226,202.9594,203.1045,2267.0
2021-03-30 14:05:00,224.02,224.39,224.01,224.39,2220.0,203.1136,203.449,203.1045,203.449,2220.0
2021-03-30 14:10:00,224.35,224.43,224.17,224.2,4652.0,203.4128,203.4853,203.2496,203.2768,4652.0
2021-03-30 14:15:00,224.31,224.8,224.24,224.8,4054.0,203.3765,203.8208,203.313,203.8208,4054.0
2021-03-30 14:20:00,224.83,224.83,224.63,224.65,3325.0,203.848,203.848,203.6666,203.6848,3325.0
2021-03-30 14:25:00,224.66,224.69,224.57,224.69,2831.0,203.6938,203.721,203.6122,203.721,2831.0
2021-03-30 14:30:00,224.62,224.62,224.4,224.41,3842.0,203.6576,203.6576,203.4581,203.4672,3842.0
2021-03-30 14:35:00,224.31,224.45,224.21,224.27,3042.0,203.3765,203.5034,203.2858,203.3402,3042.0
2021-03-30 14:40:00,224.3,224.31,224.11,224.21,3133.0,203.3674,203.3765,203.1952,203.2858,3133.0
2021-03-30 14:45:00,224.22,224.3,224.09,224.19,2003.0,203.2949,203.3674,203.177,203.2677,2003.0
2021-03-30 14:50:00,224.19,224.31,224.11,224.22,2447.0,203.2677,203.3765,203.1952,203.2949,2447.0
2021-03-30 14:55:00,224.19,224.72,224.15,224.6,3908.0,203.2677,203.7482,203.2314,203.6394,3908.0
2021-03-30 15:00:00,224.66,225.0,224.52,224.95,7824.0,203.6938,204.0021,203.5669,203.9568,7824.0
2021-03-30 15:05:00,224.91,225.01,224.84,224.85,3312.0,203.9205,204.0112,203.857,203.8661,3312.0
2021-03-30 15:10:00,224.77,224.77,224.58,224.59,2901.0,203.7936,203.7936,203.6213,203.6304,2901.0
2021-03-30 15:15:00,224.63,224.64,224.43,224.49,4023.0,203.6666,203.6757,203.4853,203.5397,4023.0
2021-03-30 15:20:00,224.54,224.82,224.5,224.76,9119.0,203.585,203.8389,203.5488,203.7845,9119.0
2021-03-30 15:25:00,224.79,224.8,224.68,224.71,5172.0,203.8117,203.8208,203.712,203.7392,5172.0
2021-03-30 15:30:00,224.75,225.05,224.68,224.82,15145.0,203.7754,204.0474,203.712,203.8389,15145.0
2021-03-30 15:35:00,224.82,224.89,224.57,224.65,11697.0,203.8389,203.9024,203.6122,203.6848,11697.0
2021-03-30 15:40:00,224.55,224.62,224.18,224.36,13801.0,203.5941,203.6576,203.2586,203.4218,13801.0
2021-03-30 15:45:00,224.33,224.39,223.84,223.92,9901.0,203.3946,203.449,202.9504,203.0229,9901.0
2021-03-30 15:50:00,223.94,224.34,223.93,224.32,18138.0,203.041,203.4037,203.032,203.3856,18138.0
2021-03-30 15:55:00,224.41,224.8,224.19,224.8,47588.0,203.4672,203.8208,203.2677,203.8208,47588.0
2021-03-31 09:30:00,224.75,225.05,224.57,225.05,10623.0,203.7754,204.0474,203.6122,204.0474,10623.0
2021-03-31 09:35:00,224.94,225.01,224.48,224.9,3878.0,203.9477,204.0112,203.5306,203.9114,3878.0
2021-03-31 09:40:00,225.02,225.07,224.29,224.35,1100.0,204.0202,204.0656,203.3584,203.4128,1100.0
2021-03-31 09:45:00,224.28,224.28,223.8,223.81,2256.0,203.3493,203.3493,202.9141,202.9232,2256.0
2021-03-31 09:50:00,223.4,223.4,223.31,223.31,200.0,202.5514,202.5514,202.4698,202.4698,200.0
2021-03-31 09:55:00,223.5,223.99,223.45,223.61,3236.0,202.6421,203.0864,202.5967,202.7418,3236.0
2021-03-31 10:00:00,223.32,223.32,222.89,222.89,5085.0,202.4789,202.4789,202.089,202.089,5085.0
2021-03-31 10:05:00,222.86,222.93,222.6,222.69,5530.0,202.0618,202.1253,201.8261,201.9077,5530.0
2021-03-31 10:10:00,222.75,222.77,222.16,222.17,6257.0,201.9621,201.9802,201.4271,201.4362,6257.0
2021-03-31 10:15:00,222.02,222.28,222.01,222.23,3154.0,201.3002,201.5359,201.2911,201.4906,3154.0
2021-03-31 10:20:00,222.13,222.38,221.93,222.38,3334.0,201.3999,201.6266,201.2186,201.6266,3334.0
2021-03-31 10:25:00,221.9,222.05,221.58,222.01,4668.0,201.1914,201.3274,200.9013,201.2911,4668.0
2021-03-31 10:30:00,221.94,221.99,221.75,221.87,8828.0,201.2277,201.273,201.0554,201.1642,8828.0
2021-03-31 10:35:00,221.86,221.86,221.44,221.65,5009.0,201.1551,201.1551,200.7743,200.9647,5009.0
2021-03-31 10:40:00,221.48,221.72,221.41,221.59,17774.0,200.8106,201.0282,200.7471,200.9103,17774.0
2021-03-31 10:45:00,221.68,221.69,221.33,221.55,12258.0,200.9919,201.001,200.6746,200.8741,12258.0
2021-03-31 10:50:00,221.51,222.05,221.46,222.03,2566.0,200.8378,201.3274,200.7925,201.3093,2566.0
2021-03-31 10:55:00,222.11,222.45,222.03,222.24,5660.0,201.3818,201.6901,201.3093,201.4997,5660.0
2021-03-31 11:00:00,222.17,222.58,222.06,222.58,88315.0,201.4362,201.8079,201.3365,201.8079,88315.0
2021-03-31 11:05:00,222.66,222.75,222.15,222.16,7490.0,201.8805,201.9621,201.4181,201.4271,7490.0
2021-03-31 11:10:00,222.38,222.38,221.96,222.0,4899.0,201.6266,201.6266,201.2458,201.2821,4899.0
2021-03-31 11:15:00,222.02,222.18,222.02,222.18,2549.0,201.3002,201.4453,201.3002,201.4453,2549.0
2021-03-31 11:20:00,222.18,222.18,221.99,222.03,4483.0,201.4453,201.4453,201.273,201.3093,4483.0
2021-03-31 11:25:00,222.0,222.0,221.81,221.87,3414.0,201.2821,201.2821,201.1098,201.1642,3414.0
2021-03-31 11:30:00,221.82,221.82,221.63,221.66,1400.0,201.1189,201.1189,200.9466,200.9738,1400.0
2021-03-31 11:35:00,221.65,221.65,221.26,221.39,3040.0,200.9647,200.9647,200.6111,200.729,3040.0
2021-03-31 11:40:00,221.32,221.67,221.32,221.56,5116.0,200.6655,200.9829,200.6655,200.8831,5116.0
2021-03-31 11:45:00,221.63,221.85,221.6,221.68,12184.0,200.9466,201.1461,200.9194,200.9919,12184.0
2021-03-31 11:50:00,221.63,221.84,221.6,221.77,17733.0,200.9466,201.137,200.9194,201.0735,17733.0
2021-03-31 11:55:00,221.83,221.89,221.57,221.57,7750.0,201.1279,201.1823,200.8922,200.8922,7750.0
2021-03-31 12:00:00,221.57,222.06,221.55,221.98,15420.0,200.8922,201.3365,200.8741,201.2639,15420.0
2021-03-31 12:05:00,221.93,222.06,221.89,221.96,8873.0,201.2186,201.3365,201.1823,201.2458,8873.0
2021-03-31 12:10:00,221.98,221.99,221.72,221.73,8325.0,201.2639,201.273,201.0282,201.0373,8325.0
2021-03-31 12:15:00,221.68,221.96,221.54,221.93,5276.0,200.9919,201.2458,200.865,201.2186,5276.0
2021-03-31 12:20:00,221.92,221.99,221.81,221.81,6651.0,201.2095,201.273,201.1098,201.1098,6651.0
2021-03-31 12:25:00,221.81,221.86,221.66,221.69,7394.0,201.1098,201.1551,200.9738,201.001,7394.0
2021-03-31 12:30:00,221.71,221.81,221.53,221.81,6208.0,201.0191,201.1098,200.8559,201.1098,6208.0
2021-03-31 12:35:00,221.8,221.88,221.64,221.68,5875.0,201.1007,201.1733,200.9557,200.9919,5875.0
2021-03-31 12:40:00,221.68,221.78,221.51,221.75,5126.0,200.9919,201.0826,200.8378,201.0554,5126.0
2021-03-31 12:45:00,221.78,221.88,221.75,221.81,6872.0,201.0826,201.1733,201.0554,201.1098,6872.0
2021-03-31 12:50:00,221.82,221.86,221.77,221.82,3797.0,201.1189,201.1551,201.0735,201.1189,3797.0
2021-03-31 12:55:00,221.84,222.06,221.84,221.91,6511.0,201.137,201.3365,201.137,201.2005,6511.0
2021-03-31 13:00:00,221.94,222.09,221.93,222.03,11214.0,201.2277,201.3637,201.2186,201.3093,11214.0
2021-03-31 13:05:00,221.99,222.35,221.97,222.28,3500.0,201.273,201.5994,201.2549,201.5359,3500.0
2021-03-31 13:10:00,222.25,222.31,222.08,222.08,2772.0,201.5087,201.5631,201.3546,201.3546,2772.0
2021-03-31 13:15:00,222.02,222.06,221.9,222.02,4344.0,201.3002,201.3365,201.1914,201.3002,4344.0
2021-03-31 13:20:00,222.06,222.06,221.81,221.84,2110.0,201.3365,201.3365,201.1098,201.137,2110.0
2021-03-31 13:25:00,221.86,221.86,221.68,221.78,3661.0,201.1551,201.1551,200.9919,201.0826,3661.0
2021-03-31 13:30:00,221.76,222.02,221.75,222.02,3129.0,201.0645,201.3002,201.0554,201.3002,3129.0
2021-03-31 13:35:00,222.06,222.11,221.74,221.85,4279.0,201.3365,201.3818,201.0463,201.1461,4279.0
2021-03-31 13:40:00,221.79,221.91,221.52,221.52,6260.0,201.0917,201.2005,200.8469,200.8469,6260.0
2021-03-31 13:45:00,221.52,221.57,221.11,221.44,21775.0,200.8469,200.8922,200.4751,200.7743,21775.0
2021-03-31 13:50:00,221.57,221.86,221.57,221.8,3291.0,200.8922,201.1551,200.8922,201.1007,3291.0
2021-03-31 13:55:00,221.75,221.89,221.36,221.8,11391.0,201.0554,201.1823,200.7018,201.1007,11391.0
2021-03-31 14:00:00,221.81,222.13,221.73,221.92,18331.0,201.1098,201.3999,201.0373,201.2095,18331.0
2021-03-31 14:05:00,221.97,222.18,221.94,221.99,10991.0,201.2549,201.4453,201.2277,201.273,10991.0
2021-03-31 14:10:00,221.97,222.2,221.85,222.05,2721.0,201.2549,201.4634,201.1461,201.3274,2721.0
2021-03-31 14:15:00,222.06,222.24,221.97,222.24,5817.0,201.3365,201.4997,201.2549,201.4997,5817.0
2021-03-31 14:20:00,222.22,222.46,222.17,222.46,2405.0,201.4815,201.6991,201.4362,201.6991,2405.0
2021-03-31 14:25:00,222.46,222.46,222.28,222.31,4367.0,201.6991,201.6991,201.5359,201.5631,4367.0
2021-03-31 14:30:00,222.48,222.98,222.46,222.91,9718.0,201.7173,202.1706,201.6991,202.1071,9718.0
2021-03-31 14:35:00,222.86,222.99,222.73,222.77,5480.0,202.0618,202.1797,201.9439,201.9802,5480.0
2021-03-31 14:40:00,222.73,223.04,222.58,223.0,8200.0,201.9439,202.225,201.8079,202.1887,8200.0
2021-03-31 14:45:00,223.01,223.01,222.66,222.68,34855.0,202.1978,202.1978,201.8805,201.8986,34855.0
2021-03-31 14:50:00,222.71,222.71,222.0,222.08,25658.0,201.9258,201.9258,201.2821,201.3546,25658.0
2021-03-31 14:55:00,222.03,222.04,221.79,221.9,3999.0,201.3093,201.3183,201.0917,201.1914,3999.0
2021-03-31 15:00:00,221.77,221.99,221.51,221.56,8478.0,201.0735,201.273,200.8378,200.8831,8478.0
2021-03-31 15:05:00,221.59,221.64,221.21,221.24,7382.0,200.9103,200.9557,200.5658,200.593,7382.0
2021-03-31 15:10:00,221.31,221.31,220.93,220.94,14909.0,200.6565,200.6565,200.3119,200.321,14909.0
2021-03-31 15:15:00,220.94,221.36,220.82,221.32,11138.0,200.321,200.7018,200.2122,200.6655,11138.0
2021-03-31 15:20:00,221.27,221.52,221.25,221.38,3624.0,200.6202,200.8469,200.6021,200.7199,3624.0
2021-03-31 15:25:00,221.4,221.61,221.39,221.54,3749.0,200.7381,200.9285,200.729,200.865,3749.0
2021-03-31 15:30:00,221.54,222.04,221.51,222.03,8030.0,200.865,201.3183,200.8378,201.3093,8030.0
2021-03-31 15:35:00,221.96,222.01,221.57,221.59,6656.0,201.2458,201.2911,200.8922,200.9103,6656.0
2021-03-31 15:40:00,221.53,221.82,221.5,221.63,8342.0,200.8559,201.1189,200.8287,200.9466,8342.0
2021-03-31 15:45:00,221.64,221.7,221.36,221.67,14577.0,200.9557,201.0101,200.7018,200.9829,14577.0
2021-03-31 15:50:00,221.66,222.28,221.51,222.17,28483.0,200.9738,201.5359,200.8378,201.4362,28483.0
2021-03-31 15:55:00,222.16,222.36,221.52,221.52,85160.0,201.4271,201.6085,200.8469,200.8469,85160.0
2021-04-01 09:30:00,222.55,223.15,221.83,222.39,42274.0,201.7807,202.3247,201.1279,201.6357,42274.0
2021-04-01 09:35:00,222.59,222.87,221.22,221.22,4108.0,201.817,202.0709,200.5749,200.5749,4108.0
2021-04-01 09:40:00,221.47,221.81,220.55,220.85,2508.0,200.8015,201.1098,199.9674,200.2394,2508.0
2021-04-01 09:45:00,220.9,221.16,220.17,220.59,1900.0,200.2847,200.5205,199.6229,200.0037,1900.0
2021-04-01 09:50:00,220.6,220.77,220.15,220.56,13066.0,200.0127,200.1669,199.6047,199.9765,13066.0
2021-04-01 09:55:00,220.53,220.58,220.01,220.34,28686.0,199.9493,199.9946,199.4778,199.777,28686.0
2021-04-01 10:00:00,220.43,220.84,220.02,220.69,10566.0,199.8586,200.2303,199.4868,200.0943,10566.0
2021-04-01 10:05:00,221.18,221.18,220.33,220.39,2295.0,200.5386,200.5386,199.7679,199.8223,2295.0
2021-04-01 10:10:00,220.26,220.26,219.1,219.28,5174.0,199.7045,199.7045,198.6527,198.8159,5174.0
2021-04-01 10:15:00,219.22,219.72,219.14,219.46,11377.0,198.7615,199.2148,198.689,198.9791,11377.0
2021-04-01 10:20:00,219.41,219.73,219.41,219.73,3352.0,198.9338,199.2239,198.9338,199.2239,3352.0
2021-04-01 10:25:00,219.89,220.3,219.84,220.0,2760.0,199.369,199.7407,199.3236,199.4687,2760.0
2021-04-01 10:30:00,220.01,220.33,219.54,219.83,6194.0,199.4778,199.7679,199.0516,199.3146,6194.0
2021-04-01 10:35:00,219.8,220.05,219.79,219.93,5760.0,199.2874,199.514,199.2783,199.4052,5760.0
2021-04-01 10:40:00,219.92,220.05,219.87,220.05,2227.0,199.3962,199.514,199.3508,199.514,2227.0
2021-04-01 10:45:00,220.03,220.44,220.03,220.28,1241.0,199.4959,199.8677,199.4959,199.7226,1241.0
2021-04-01 10:50:00,220.25,220.32,219.97,219.99,1307.0,199.6954,199.7589,199.4415,199.4596,1307.0
2021-04-01 10:55:00,219.9,220.68,219.9,220.62,5420.0,199.378,200.0853,199.378,200.0309,5420.0
2021-04-01 11:00:00,220.69,221.05,220.65,220.92,2906.0,200.0943,200.4207,200.0581,200.3029,2906.0
2021-04-01 11:05:00,220.86,220.91,220.58,220.91,3515.0,200.2485,200.2938,199.9946,200.2938,3515.0
2021-04-01 11:10:00,220.96,221.11,220.89,221.07,1016.0,200.3391,200.4751,200.2757,200.4389,1016.0
2021-04-01 11:15:00,220.71,221.01,220.53,220.53,10348.0,200.1125,200.3845,199.9493,199.9493,10348.0
2021-04-01 11:20:00,220.5,220.7,220.3,220.48,3246.0,199.9221,200.1034,199.7407,199.9039,3246.0
2021-04-01 11:25:00,220.45,220.54,220.3,220.54,2533.0,199.8767,199.9583,199.7407,199.9583,2533.0
2021-04-01 11:30:00,220.55,220.64,220.31,220.57,5134.0,199.9674,200.049,199.7498,199.9855,5134.0
2021-04-01 11:35:00,220.59,220.84,220.47,220.83,2006.0,200.0037,200.2303,199.8949,200.2213,2006.0
2021-04-01 11:40:00,220.84,220.84,220.76,220.76,835.0,200.2303,200.2303,200.1578,200.1578,835.0
2021-04-01 11:45:00,220.36,220.49,220.23,220.37,5008.0,199.7951,199.913,199.6773,199.8042,5008.0
2021-04-01 11:50:00,220.47,220.55,220.34,220.4,2373.0,199.8949,199.9674,199.777,199.8314,2373.0
2021-04-01 11:55:00,220.35,220.65,220.34,220.61,4499.0,199.7861,200.0581,199.777,200.0218,4499.0
2021-04-01 12:00:00,220.68,220.87,220.67,220.87,2000.0,200.0853,200.2575,200.0762,200.2575,2000.0
2021-04-01 12:05:00,220.87,221.06,220.87,221.06,2002.0,200.2575,200.4298,200.2575,200.4298,2002.0
2021-04-01 12:10:00,220.95,221.19,220.81,220.83,4597.0,200.3301,200.5477,200.2031,200.2213,4597.0
2021-04-01 12:15:00,220.86,220.86,220.55,220.68,2755.0,200.2485,200.2485,199.9674,200.0853,2755.0
2021-04-01 12:20:00,220.72,220.93,220.72,220.93,3141.0,200.1215,200.3119,200.1215,200.3119,3141.0
2021-04-01 12:25:00,220.99,220.99,220.48,220.49,2539.0,200.3663,200.3663,199.9039,199.913,2539.0
2021-04-01 12:30:00,220.56,220.91,220.51,220.91,3317.0,199.9765,200.2938,199.9311,200.2938,3317.0
2021-04-01 12:35:00,220.8,220.82,220.59,220.6,2180.0,200.1941,200.2122,200.0037,200.0127,2180.0
2021-04-01 12:40:00,220.65,220.65,220.15,220.2,5360.0,200.0581,200.0581,199.6047,199.6501,5360.0
2021-04-01 12:45:00,220.23,220.43,220.18,220.43,6571.0,199.6773,199.8586,199.6319,199.8586,6571.0
2021-04-01 12:50:00,220.35,220.43,220.26,220.43,4299.0,199.7861,199.8586,199.7045,199.8586,4299.0
2021-04-01 12:55:00,220.44,220.44,220.28,220.35,2925.0,199.8677,199.8677,199.7226,199.7861,2925.0
2021-04-01 13:00:00,220.4,220.8,220.34,220.8,2841.0,199.8314,200.1941,199.777,200.1941,2841.0
2021-04-01 13:05:00,220.81,220.88,220.69,220.81,6618.0,200.2031,200.2666,200.0943,200.2031,6618.0
2021-04-01 13:10:00,220.81,221.04,220.77,220.91,3127.0,200.2031,200.4117,200.1669,200.2938,3127.0
2021-04-01 13:15:00,220.86,220.93,220.73,220.88,2202.0,200.2485,200.3119,200.1306,200.2666,2202.0
2021-04-01 13:20:00,220.93,221.25,220.92,221.22,4200.0,200.3119,200.6021,200.3029,200.5749,4200.0
2021-04-01 13:25:00,221.23,221.27,221.1,221.1,1222.0,200.5839,200.6202,200.4661,200.4661,1222.0
2021-04-01 13:30:00,221.07,221.48,221.02,221.46,3691.0,200.4389,200.8106,200.3935,200.7925,3691.0
2021-04-01 13:35:00,221.35,221.4,221.18,221.31,2844.0,200.6927,200.7381,200.5386,200.6565,2844.0
2021-04-01 13:40:00,221.34,221.46,221.27,221.27,2754.0,200.6837,200.7925,200.6202,200.6202,2754.0
2021-04-01 13:45:00,221.28,221.35,221.07,221.07,7509.0,200.6293,200.6927,200.4389,200.4389,7509.0
2021-04-01 13:50:00,221.08,221.08,220.95,221.02,8152.0,200.4479,200.4479,200.3301,200.3935,8152.0
2021-04-01 13:55:00,221.01,221.31,220.95,221.25,6201.0,200.3845,200.6565,200.3301,200.6021,6201.0
2021-04-01 14:00:00,221.11,221.22,221.08,221.1,2825.0,200.4751,200.5749,200.4479,200.4661,2825.0
2021-04-01 14:05:00,221.02,221.04,220.83,220.83,9958.0,200.3935,200.4117,200.2213,200.2213,9958.0
2021-04-01 14:10:00,220.86,220.9,220.5,220.5,4151.0,200.2485,200.2847,199.9221,199.9221,4151.0
2021-04-01 14:15:00,220.56,220.78,220.56,220.63,3899.0,199.9765,200.1759,199.9765,200.0399,3899.0
2021-04-01 14:20:00,220.72,220.72,220.5,220.57,6950.0,200.1215,200.1215,199.9221,199.9855,6950.0
2021-04-01 14:25:00,220.56,220.58,220.3,220.34,3183.0,199.9765,199.9946,199.7407,199.777,3183.0
2021-04-01 14:30:00,220.31,220.56,220.14,220.56,7088.0,199.7498,199.9765,199.5957,199.9765,7088.0
2021-04-01 14:35:00,220.58,220.6,220.4,220.46,9530.0,199.9946,200.0127,199.8314,199.8858,9530.0
2021-04-01 14:40:00,220.46,220.83,220.45,220.83,3237.0,199.8858,200.2213,199.8767,200.2213,3237.0
2021-04-01 14:45:00,220.78,220.95,220.67,220.8,4208.0,200.1759,200.3301,200.0762,200.1941,4208.0
2021-04-01 14:50:00,220.76,220.87,220.69,220.78,3861.0,200.1578,200.2575,200.0943,200.1759,3861.0
2021-04-01 14:55:00,220.75,220.87,220.73,220.87,5631.0,200.1487,200.2575,200.1306,200.2575,5631.0
2021-04-01 15:00:00,220.84,221.09,220.8,220.9,6610.0,200.2303,200.457,200.1941,200.2847,6610.0
2021-04-01 15:05:00,220.89,220.91,220.66,220.71,11127.0,200.2757,200.2938,200.0671,200.1125,11127.0
2021-04-01 15:10:00,220.7,220.71,220.44,220.47,9061.0,200.1034,200.1125,199.8677,199.8949,9061.0
2021-04-01 15:15:00,220.44,220.46,220.17,220.34,9718.0,199.8677,199.8858,199.6229,199.777,9718.0
2021-04-01 15:20:00,220.34,220.35,220.07,220.08,9772.0,199.777,199.7861,199.5322,199.5412,9772.0
2021-04-01 15:25:00,220.11,220.3,220.1,220.3,6615.0,199.5685,199.7407,199.5594,199.7407,6615.0
2021-04-01 15:30:00,220.31,220.59,220.24,220.48,12016.0,199.7498,200.0037,199.6863,199.9039,12016.0
2021-04-01 15:35:00,220.46,220.7,220.32,220.34,10920.0,199.8858,200.1034,199.7589,199.777,10920.0
2021-04-01 15:40:00,220.38,220.71,220.33,220.68,11953.0,199.8133,200.1125,199.7679,200.0853,11953.0
2021-04-01 15:45:00,220.68,221.04,220.67,220.97,9056.0,200.0853,200.4117,200.0762,200.3482,9056.0
2021-04-01 15:50:00,221.06,221.14,220.83,221.13,19824.0,200.4298,200.5023,200.2213,200.4933,19824.0
2021-04-01 15:55:00,221.14,221.5,221.03,221.38,42520.0,200.5023,200.8287,200.4026,200.7199,42520.0
2021-04-05 09:30:00,222.56,223.82,222.56,223.23,14221.0,201.7898,202.9322,201.7898,202.3973,14221.0
2021-04-05 09:35:00,223.43,223.67,222.7,222.91,3965.0,202.5786,202.7962,201.9167,202.1071,3965.0
2021-04-05 09:40:00,222.67,222.87,222.49,222.85,1875.0,201.8895,202.0709,201.7263,202.0527,1875.0
2021-04-05 09:45:00,222.43,222.54,221.7,221.7,7290.0,201.6719,201.7717,201.0101,201.0101,7290.0
2021-04-05 09:50:00,221.67,221.95,221.39,221.86,5907.0,200.9829,201.2367,200.729,201.1551,5907.0
2021-04-05 09:55:00,221.86,222.26,221.69,221.84,4365.0,201.1551,201.5178,201.001,201.137,4365.0
2021-04-05 10:00:00,221.96,221.96,221.4,221.7,7224.0,201.2458,201.2458,200.7381,201.0101,7224.0
2021-04-05 10:05:00,221.8,222.37,221.79,222.03,4330.0,201.1007,201.6175,201.0917,201.3093,4330.0
2021-04-05 10:10:00,221.94,222.65,221.69,222.65,6567.0,201.2277,201.8714,201.001,201.8714,6567.0
2021-04-05 10:15:00,222.78,222.97,222.6,222.91,4835.0,201.9893,202.1615,201.8261,202.1071,4835.0
2021-04-05 10:20:00,222.94,223.09,222.86,222.87,6467.0,202.1343,202.2703,202.0618,202.0709,6467.0
2021-04-05 10:25:00,222.77,223.05,222.72,222.96,5755.0,201.9802,202.2341,201.9349,202.1525,5755.0
2021-04-05 10:30:00,222.96,223.02,222.86,222.89,3621.0,202.1525,202.2069,202.0618,202.089,3621.0
2021-04-05 10:35:00,222.97,223.37,222.94,223.09,4658.0,202.1615,202.5242,202.1343,202.2703,4658.0
2021-04-05 10:40:00,222.94,223.38,222.92,223.18,2090.0,202.1343,202.5333,202.1162,202.3519,2090.0
2021-04-05 10:45:00,223.13,223.2,222.99,222.99,4704.0,202.3066,202.3701,202.1797,202.1797,4704.0
2021-04-05 10:50:00,222.88,222.91,222.47,222.47,5305.0,202.0799,202.1071,201.7082,201.7082,5305.0
2021-04-05 10:55:00,222.46,222.79,222.45,222.64,6935.0,201.6991,201.9983,201.6901,201.8623,6935.0
2021-04-05 11:00:00,222.49,222.75,222.49,222.5,6154.0,201.7263,201.9621,201.7263,201.7354,6154.0
2021-04-05 11:05:00,222.56,223.0,222.5,222.84,4873.0,201.7898,202.1887,201.7354,202.0437,4873.0
2021-04-05 11:10:00,222.8,223.03,222.65,222.65,4880.0,202.0074,202.2159,201.8714,201.8714,4880.0
2021-04-05 11:15:00,222.61,222.75,222.5,222.62,3090.0,201.8351,201.9621,201.7354,201.8442,3090.0
2021-04-05 11:20:00,222.59,222.59,222.35,222.52,2700.0,201.817,201.817,201.5994,201.7535,2700.0
2021-04-05 11:25:00,222.44,222.46,222.31,222.41,5084.0,201.681,201.6991,201.5631,201.6538,5084.0
2021-04-05 11:30:00,222.64,222.96,222.64,222.91,4820.0,201.8623,202.1525,201.8623,202.1071,4820.0
2021-04-05 11:35:00,222.81,223.3,222.81,223.08,4724.0,202.0165,202.4607,202.0165,202.2613,4724.0
2021-04-05 11:40:00,223.07,223.25,223.07,223.22,2000.0,202.2522,202.4154,202.2522,202.3882,2000.0
2021-04-05 11:45:00,223.22,223.47,223.21,223.35,3941.0,202.3882,202.6149,202.3791,202.5061,3941.0
2021-04-05 11:50:00,223.47,223.47,223.25,223.25,2638.0,202.6149,202.6149,202.4154,202.4154,2638.0
2021-04-05 11:55:00,223.29,223.41,223.2,223.23,4229.0,202.4517,202.5605,202.3701,202.3973,4229.0
2021-04-05 12:00:00,223.23,223.39,223.16,223.2,3800.0,202.3973,202.5423,202.3338,202.3701,3800.0
2021-04-05 12:05:00,223.2,223.27,223.05,223.05,2200.0,202.3701,202.4335,202.2341,202.2341,2200.0
2021-04-05 12:10:00,222.99,223.05,222.68,222.68,4020.0,202.1797,202.2341,201.8986,201.8986,4020.0
2021-04-05 12:15:00,222.72,222.72,222.44,222.44,3072.0,201.9349,201.9349,201.681,201.681,3072.0
2021-04-05 12:20:00,222.47,222.6,222.41,222.52,5121.0,201.7082,201.8261,201.6538,201.7535,5121.0
2021-04-05 12:25:00,222.46,223.1,222.46,223.1,6001.0,201.6991,202.2794,201.6991,202.2794,6001.0
2021-04-05 12:30:00,223.2,223.29,223.1,223.21,4573.0,202.3701,202.4517,202.2794,202.3791,4573.0
2021-04-05 12:35:00,223.25,223.45,223.21,223.32,4314.0,202.4154,202.5967,202.3791,202.4789,4314.0
2021-04-05 12:40:00,223.27,223.32,223.18,223.32,3106.0,202.4335,202.4789,202.3519,202.4789,3106.0
2021-04-05 12:45:00,223.39,223.39,223.19,223.24,1873.0,202.5423,202.5423,202.361,202.4063,1873.0
2021-04-05 12:50:00,223.19,223.2,222.91,222.92,4014.0,202.361,202.3701,202.1071,202.1162,4014.0
2021-04-05 12:55:00,223.03,223.05,222.78,222.91,2044.0,202.2159,202.2341,201.9893,202.1071,2044.0
2021-04-05 13:00:00,222.9,222.93,222.79,222.84,3894.0,202.0981,202.1253,201.9983,202.0437,3894.0
2021-04-05 13:05:00,222.72,222.9,222.72,222.78,1930.0,201.9349,202.0981,201.9349,201.9893,1930.0
2021-04-05 13:10:00,222.73,222.81,222.65,222.65,1862.0,201.9439,202.0165,201.8714,201.8714,1862.0
2021-04-05 13:15:00,222.6,222.66,222.43,222.43,2141.0,201.8261,201.8805,201.6719,201.6719,2141.0
2021-04-05 13:20:00,222.42,222.81,222.34,222.74,3376.0,201.6629,202.0165,201.5903,201.953,3376.0
2021-04-05 13:25:00,222.74,222.76,222.52,222.67,4346.0,201.953,201.9711,201.7535,201.8895,4346.0
2021-04-05 13:30:00,222.65,222.84,222.6,222.82,1778.0,201.8714,202.0437,201.8261,202.0255,1778.0
2021-04-05 13:35:00,222.84,222.84,222.44,222.54,2414.0,202.0437,202.0437,201.681,201.7717,2414.0
2021-04-05 13:40:00,222.53,222.53,222.27,222.27,1470.0,201.7626,201.7626,201.5269,201.5269,1470.0
2021-04-05 13:45:00,222.44,222.57,222.4,222.46,3309.0,201.681,201.7989,201.6447,201.6991,3309.0
2021-04-05 13:50:00,222.42,222.42,222.26,222.26,1624.0,201.6629,201.6629,201.5178,201.5178,1624.0
2021-04-05 13:55:00,222.3,222.52,222.27,222.52,734.0,201.5541,201.7535,201.5269,201.7535,734.0
2021-04-05 14:00:00,222.48,222.49,222.24,222.48,5132.0,201.7173,201.7263,201.4997,201.7173,5132.0
2021-04-05 14:05:00,222.47,222.69,222.46,222.56,3020.0,201.7082,201.9077,201.6991,201.7898,3020.0
2021-04-05 14:10:00,222.62,222.64,222.54,222.55,1383.0,201.8442,201.8623,201.7717,201.7807,1383.0
2021-04-05 14:15:00,222.61,222.76,222.57,222.76,2819.0,201.8351,201.9711,201.7989,201.9711,2819.0
2021-04-05 14:20:00,222.69,222.69,222.52,222.65,3634.0,201.9077,201.9077,201.7535,201.8714,3634.0
2021-04-05 14:25:00,222.59,222.59,222.44,222.46,1589.0,201.817,201.817,201.681,201.6991,1589.0
2021-04-05 14:30:00,222.39,222.77,222.38,222.73,3198.0,201.6357,201.9802,201.6266,201.9439,3198.0
2021-04-05 14:35:00,222.78,222.8,222.43,222.57,3294.0,201.9893,202.0074,201.6719,201.7989,3294.0
2021-04-05 14:40:00,222.64,222.75,222.64,222.69,3870.0,201.8623,201.9621,201.8623,201.9077,3870.0
2021-04-05 14:45:00,222.67,222.67,222.32,222.41,4460.0,201.8895,201.8895,201.5722,201.6538,4460.0
2021-04-05 14:50:00,222.36,222.41,222.26,222.33,2209.0,201.6085,201.6538,201.5178,201.5813,2209.0
2021-04-05 14:55:00,222.4,222.6,221.93,221.96,8209.0,201.6447,201.8261,201.2186,201.2458,8209.0
2021-04-05 15:00:00,221.98,222.14,221.73,221.76,4393.0,201.2639,201.409,201.0373,201.0645,4393.0
2021-04-05 15:05:00,221.82,221.98,221.77,221.85,3701.0,201.1189,201.2639,201.0735,201.1461,3701.0
2021-04-05 15:10:00,221.9,222.02,221.78,221.87,6250.0,201.1914,201.3002,201.0826,201.1642,6250.0
2021-04-05 15:15:00,221.88,222.11,221.78,222.11,4982.0,201.1733,201.3818,201.0826,201.3818,4982.0
2021-04-05 15:20:00,222.09,222.27,222.05,222.13,5857.0,201.3637,201.5269,201.3274,201.3999,5857.0
2021-04-05 15:25:00,222.17,222.18,221.94,222.18,2639.0,201.4362,201.4453,201.2277,201.4453,2639.0
2021-04-05 15:30:00,222.12,222.44,222.12,222.17,3856.0,201.3909,201.681,201.3909,201.4362,3856.0
2021-04-05 15:35:00,222.35,222.55,222.32,222.52,4714.0,201.5994,201.7807,201.5722,201.7535,4714.0
2021-04-05 15:40:00,222.52,222.58,222.37,222.55,7430.0,201.7535,201.8079,201.6175,201.7807,7430.0
2021-04-05 15:45:00,222.5,222.64,222.43,222.6,9677.0,201.7354,201.8623,201.6719,201.8261,9677.0
2021-04-05 15:50:00,222.79,222.89,222.4,222.47,22553.0,201.9983,202.089,201.6447,201.7082,22553.0
2021-04-05 15:55:00,222.45,222.92,222.25,222.25,59986.0,201.6901,202.1162,201.5087,201.5087,59986.0
2021-04-06 09:30:00,222.63,222.98,222.45,222.51,16858.0,201.8533,202.1706,201.6901,201.7445,16858.0
2021-04-06 09:35:00,222.37,222.72,222.09,222.47,3264.0,201.6175,201.9349,201.3637,201.7082,3264.0
2021-04-06 09:40:00,222.47,222.61,222.22,222.25,1089.0,201.7082,201.8351,201.4815,201.5087,1089.0
2021-04-06 09:45:00,222.25,222.96,222.18,222.81,2223.0,201.5087,202.1525,201.4453,202.0165,2223.0
2021-04-06 09:50:00,222.95,223.23,222.85,222.94,2295.0,202.1434,202.3973,202.0527,202.1343,2295.0
2021-04-06 09:55:00,222.79,223.04,222.67,222.67,3054.0,201.9983,202.225,201.8895,201.8895,3054.0
2021-04-06 10:00:00,222.87,223.18,222.87,223.1,3254.0,202.0709,202.3519,202.0709,202.2794,3254.0
2021-04-06 10:05:00,223.13,223.34,222.95,223.29,3801.0,202.3066,202.497,202.1434,202.4517,3801.0
2021-04-06 10:10:00,223.46,224.12,223.39,224.12,5629.0,202.6058,203.2042,202.5423,203.2042,5629.0
2021-04-06 10:15:00,224.11,224.44,224.11,224.39,3489.0,203.1952,203.4944,203.1952,203.449,3489.0
2021-04-06 10:20:00,224.46,224.68,224.4,224.42,2774.0,203.5125,203.712,203.4581,203.4762,2774.0
2021-04-06 10:25:00,224.46,224.57,224.11,224.29,6640.0,203.5125,203.6122,203.1952,203.3584,6640.0
2021-04-06 10:30:00,224.2,224.4,224.0,224.27,6297.0,203.2768,203.4581,203.0954,203.3402,6297.0
2021-04-06 10:35:00,224.3,224.3,223.68,223.68,5647.0,203.3674,203.3674,202.8053,202.8053,5647.0
2021-04-06 10:40:00,223.74,223.82,223.29,223.29,5626.0,202.8597,202.9322,202.4517,202.4517,5626.0
2021-04-06 10:45:00,223.49,223.63,223.16,223.16,5309.0,202.633,202.7599,202.3338,202.3338,5309.0
2021-04-06 10:50:00,223.09,223.4,223.09,223.33,4598.0,202.2703,202.5514,202.2703,202.4879,4598.0
2021-04-06 10:55:00,223.37,223.74,223.37,223.41,4834.0,202.5242,202.8597,202.5242,202.5605,4834.0
2021-04-06 11:00:00,223.36,223.62,223.22,223.53,4702.0,202.5151,202.7509,202.3882,202.6693,4702.0
2021-04-06 11:05:00,223.57,223.61,223.36,223.38,3905.0,202.7055,202.7418,202.5151,202.5333,3905.0
2021-04-06 11:10:00,223.38,223.58,223.2,223.58,2400.0,202.5333,202.7146,202.3701,202.7146,2400.0
2021-04-06 11:15:00,223.76,223.76,223.45,223.5,3527.0,202.8778,202.8778,202.5967,202.6421,3527.0
2021-04-06 11:20:00,223.55,223.56,223.27,223.27,1300.0,202.6874,202.6965,202.4335,202.4335,1300.0
2021-04-06 11:25:00,223.37,223.57,223.3,223.54,4065.0,202.5242,202.7055,202.4607,202.6783,4065.0
2021-04-06 11:30:00,223.55,223.96,223.51,223.96,3721.0,202.6874,203.0592,202.6511,203.0592,3721.0
2021-04-06 11:35:00,224.02,224.14,223.77,224.14,3316.0,203.1136,203.2224,202.8869,203.2224,3316.0
2021-04-06 11:40:00,224.04,224.2,223.9,223.9,2449.0,203.1317,203.2768,203.0048,203.0048,2449.0
2021-04-06 11:45:00,223.86,224.14,223.86,224.06,2784.0,202.9685,203.2224,202.9685,203.1498,2784.0
2021-04-06 11:50:00,224.05,224.05,223.82,223.99,2414.0,203.1408,203.1408,202.9322,203.0864,2414.0
2021-04-06 11:55:00,223.88,223.88,223.7,223.7,2097.0,202.9866,202.9866,202.8234,202.8234,2097.0
2021-04-06 12:00:00,223.72,223.88,223.72,223.72,2531.0,202.8416,202.9866,202.8416,202.8416,2531.0
2021-04-06 12:05:00,223.76,223.95,223.67,223.75,3289.0,202.8778,203.0501,202.7962,202.8688,3289.0
2021-04-06 12:10:00,223.71,224.13,223.71,224.13,2420.0,202.8325,203.2133,202.8325,203.2133,2420.0
2021-04-06 12:15:00,224.11,224.32,224.11,224.23,2942.0,203.1952,203.3856,203.1952,203.304,2942.0
2021-04-06 12:20:00,224.18,224.48,224.18,224.4,1800.0,203.2586,203.5306,203.2586,203.4581,1800.0
2021-04-06 12:25:00,224.33,224.59,224.26,224.33,4175.0,203.3946,203.6304,203.3312,203.3946,4175.0
2021-04-06 12:30:00,224.38,224.39,223.98,223.99,3927.0,203.44,203.449,203.0773,203.0864,3927.0
2021-04-06 12:35:00,224.02,224.05,223.91,224.04,4099.0,203.1136,203.1408,203.0138,203.1317,4099.0
2021-04-06 12:40:00,224.07,224.08,223.9,223.9,2557.0,203.1589,203.168,203.0048,203.0048,2557.0
2021-04-06 12:45:00,223.87,223.9,223.78,223.78,1912.0,202.9776,203.0048,202.896,202.896,1912.0
2021-04-06 12:50:00,223.88,223.99,223.78,223.95,4762.0,202.9866,203.0864,202.896,203.0501,4762.0
2021-04-06 12:55:00,223.96,224.03,223.89,224.03,2015.0,203.0592,203.1226,202.9957,203.1226,2015.0
2021-04-06 13:00:00,224.02,224.13,223.93,223.95,3869.0,203.1136,203.2133,203.032,203.0501,3869.0
2021-04-06 13:05:00,224.02,224.18,223.98,224.13,3280.0,203.1136,203.2586,203.0773,203.2133,3280.0
2021-04-06 13:10:00,224.1,224.11,223.97,223.97,4347.0,203.1861,203.1952,203.0682,203.0682,4347.0
2021-04-06 13:15:00,223.99,224.38,223.98,224.38,6393.0,203.0864,203.44,203.0773,203.44,6393.0
2021-04-06 13:20:00,224.39,224.48,224.25,224.42,2209.0,203.449,203.5306,203.3221,203.4762,2209.0
2021-04-06 13:25:00,224.28,224.31,224.18,224.18,1903.0,203.3493,203.3765,203.2586,203.2586,1903.0
2021-04-06 13:30:00,224.19,224.21,223.83,223.94,7531.0,203.2677,203.2858,202.9413,203.041,7531.0
2021-04-06 13:35:00,224.11,224.19,224.0,224.0,2402.0,203.1952,203.2677,203.0954,203.0954,2402.0
2021-04-06 13:40:00,224.07,224.16,223.95,224.16,4200.0,203.1589,203.2405,203.0501,203.2405,4200.0
2021-04-06 13:45:00,224.24,224.46,224.21,224.33,4113.0,203.313,203.5125,203.2858,203.3946,4113.0
2021-04-06 13:50:00,224.27,224.29,224.1,224.24,2700.0,203.3402,203.3584,203.1861,203.313,2700.0
2021-04-06 13:55:00,224.18,224.2,224.07,224.14,2062.0,203.2586,203.2768,203.1589,203.2224,2062.0
2021-04-06 14:00:00,224.14,224.24,224.11,224.21,5066.0,203.2224,203.313,203.1952,203.2858,5066.0
2021-04-06 14:05:00,224.18,224.23,224.11,224.18,5927.0,203.2586,203.304,203.1952,203.2586,5927.0
2021-04-06 14:10:00,224.06,224.1,224.03,224.08,2402.0,203.1498,203.1861,203.1226,203.168,2402.0
2021-04-06 14:15:00,224.12,224.18,223.92,223.92,3100.0,203.2042,203.2586,203.0229,203.0229,3100.0
2021-04-06 14:20:00,223.99,223.99,223.76,223.83,4118.0,203.0864,203.0864,202.8778,202.9413,4118.0
2021-04-06 14:25:00,223.82,223.91,223.72,223.91,4549.0,202.9322,203.0138,202.8416,203.0138,4549.0
2021-04-06 14:30:00,223.85,223.9,223.7,223.84,3867.0,202.9594,203.0048,202.8234,202.9504,3867.0
2021-04-06 14:35:00,223.84,223.84,223.73,223.73,3008.0,202.9504,202.9504,202.8506,202.8506,3008.0
2021-04-06 14:40:00,223.72,223.86,223.72,223.77,6069.0,202.8416,202.9685,202.8416,202.8869,6069.0
2021-04-06 14:45:00,223.85,223.92,223.72,223.92,4412.0,202.9594,203.0229,202.8416,203.0229,4412.0
2021-04-06 14:50:00,223.9,223.92,223.63,223.7,3533.0,203.0048,203.0229,202.7599,202.8234,3533.0
2021-04-06 14:55:00,223.75,223.92,223.58,223.59,2744.0,202.8688,203.0229,202.7146,202.7237,2744.0
2021-04-06 15:00:00,223.59,223.62,223.26,223.28,3610.0,202.7237,202.7509,202.4245,202.4426,3610.0
2021-04-06 15:05:00,223.31,223.32,222.88,222.95,9419.0,202.4698,202.4789,202.0799,202.1434,9419.0
2021-04-06 15:10:00,223.03,223.09,222.9,223.04,3642.0,202.2159,202.2703,202.0981,202.225,3642.0
2021-04-06 15:15:00,223.05,223.05,222.88,222.94,6723.0,202.2341,202.2341,202.0799,202.1343,6723.0
2021-04-06 15:20:00,222.94,222.95,222.78,222.78,6309.0,202.1343,202.1434,201.9893,201.9893,6309.0
2021-04-06 15:25:00,222.78,222.81,222.64,222.77,4829.0,201.9893,202.0165,201.8623,201.9802,4829.0
2021-04-06 15:30:00,222.81,222.88,222.65,222.81,7383.0,202.0165,202.0799,201.8714,202.0165,7383.0
2021-04-06 15:35:00,222.83,222.84,222.59,222.64,10091.0,202.0346,202.0437,201.817,201.8623,10091.0
2021-04-06 15:40:00,222.67,223.01,222.61,222.81,8813.0,201.8895,202.1978,201.8351,202.0165,8813.0
2021-04-06 15:45:00,222.79,223.02,222.76,222.9,8348.0,201.9983,202.2069,201.9711,202.0981,8348.0
2021-04-06 15:50:00,222.93,222.93,222.72,222.78,16984.0,202.1253,202.1253,201.9349,201.9893,16984.0
2021-04-06 15:55:00,222.82,223.21,222.76,223.0,27367.0,202.0255,202.3791,201.9711,202.1887,27367.0
2021-04-07 09:30:00,222.4,223.31,222.4,223.08,11530.0,201.6447,202.4698,201.6447,202.2613,11530.0
2021-04-07 09:35:00,223.01,223.22,222.76,223.06,1155.0,202.1978,202.3882,201.9711,202.2431,1155.0
2021-04-07 09:40:00,223.06,223.06,222.25,222.25,2202.0,202.2431,202.2431,201.5087,201.5087,2202.0
2021-04-07 09:45:00,222.22,222.48,222.01,222.34,2212.0,201.4815,201.7173,201.2911,201.5903,2212.0
2021-04-07 09:50:00,222.32,222.39,221.89,222.39,4271.0,201.5722,201.6357,201.1823,201.6357,4271.0
2021-04-07 09:55:00,222.05,222.29,221.64,221.81,3513.0,201.3274,201.545,200.9557,201.1098,3513.0
2021-04-07 10:00:00,222.01,222.01,221.17,221.69,3214.0,201.2911,201.2911,200.5295,201.001,3214.0
2021-04-07 10:05:00,221.77,221.87,221.5,221.77,2120.0,201.0735,201.1642,200.8287,201.0735,2120.0
2021-04-07 10:10:00,221.92,221.92,221.4,221.42,3370.0,201.2095,201.2095,200.7381,200.7562,3370.0
2021-04-07 10:15:00,221.32,221.76,221.32,221.68,2949.0,200.6655,201.0645,200.6655,200.9919,2949.0
2021-04-07 10:20:00,221.72,221.98,221.41,221.57,5750.0,201.0282,201.2639,200.7471,200.8922,5750.0
2021-04-07 10:25:00,221.47,221.52,221.32,221.51,4418.0,200.8015,200.8469,200.6655,200.8378,4418.0
2021-04-07 10:30:00,221.47,221.76,221.32,221.71,8350.0,200.8015,201.0645,200.6655,201.0191,8350.0
2021-04-07 10:35:00,221.7,221.93,221.51,221.93,4716.0,201.0101,201.2186,200.8378,201.2186,4716.0
2021-04-07 10:40:00,221.97,222.15,221.8,221.8,2820.0,201.2549,201.4181,201.1007,201.1007,2820.0
2021-04-07 10:45:00,221.67,222.14,221.66,221.99,5320.0,200.9829,201.409,200.9738,201.273,5320.0
2021-04-07 10:50:00,222.04,222.5,222.04,222.48,1357.0,201.3183,201.7354,201.3183,201.7173,1357.0
2021-04-07 10:55:00,222.21,222.21,222.0,222.07,1095.0,201.4725,201.4725,201.2821,201.3455,1095.0
2021-04-07 11:00:00,221.84,221.91,221.69,221.78,1839.0,201.137,201.2005,201.001,201.0826,1839.0
2021-04-07 11:05:00,221.82,221.89,221.47,221.52,3139.0,201.1189,201.1823,200.8015,200.8469,3139.0
2021-04-07 11:10:00,221.47,221.77,221.47,221.77,1229.0,200.8015,201.0735,200.8015,201.0735,1229.0
2021-04-07 11:15:00,221.66,221.93,221.62,221.62,3325.0,200.9738,201.2186,200.9375,200.9375,3325.0
2021-04-07 11:20:00,221.57,221.57,221.38,221.49,1712.0,200.8922,200.8922,200.7199,200.8197,1712.0
2021-04-07 11:25:00,221.58,221.83,221.52,221.8,1580.0,200.9013,201.1279,200.8469,201.1007,1580.0
2021-04-07 11:30:00,221.73,221.73,221.32,221.47,3117.0,201.0373,201.0373,200.6655,200.8015,3117.0
2021-04-07 11:35:00,221.48,221.48,221.13,221.27,2571.0,200.8106,200.8106,200.4933,200.6202,2571.0
2021-04-07 11:40:00,221.28,221.28,220.89,221.12,2835.0,200.6293,200.6293,200.2757,200.4842,2835.0
2021-04-07 11:45:00,221.0,221.39,221.0,221.39,1584.0,200.3754,200.729,200.3754,200.729,1584.0
2021-04-07 11:50:00,221.31,221.32,221.06,221.23,1473.0,200.6565,200.6655,200.4298,200.5839,1473.0
2021-04-07 11:55:00,221.4,221.4,221.31,221.35,900.0,200.7381,200.7381,200.6565,200.6927,900.0
2021-04-07 12:00:00,221.26,221.36,221.23,221.32,1625.0,200.6111,200.7018,200.5839,200.6655,1625.0
2021-04-07 12:05:00,221.26,221.36,221.2,221.23,1859.0,200.6111,200.7018,200.5567,200.5839,1859.0
2021-04-07 12:10:00,221.24,221.3,221.18,221.3,1742.0,200.593,200.6474,200.5386,200.6474,1742.0
2021-04-07 12:15:00,221.27,221.27,221.0,221.14,2839.0,200.6202,200.6202,200.3754,200.5023,2839.0
2021-04-07 12:20:00,221.15,221.15,221.01,221.01,1306.0,200.5114,200.5114,200.3845,200.3845,1306.0
2021-04-07 12:25:00,221.13,221.13,220.81,220.81,3800.0,200.4933,200.4933,200.2031,200.2031,3800.0
2021-04-07 12:30:00,220.81,220.88,220.76,220.79,3661.0,200.2031,200.2666,200.1578,200.185,3661.0
2021-04-07 12:35:00,220.82,221.02,220.79,220.96,2372.0,200.2122,200.3935,200.185,200.3391,2372.0
2021-04-07 12:40:00,221.0,221.19,220.96,221.18,4252.0,200.3754,200.5477,200.3391,200.5386,4252.0
2021-04-07 12:45:00,221.11,221.11,220.97,221.08,1303.0,200.4751,200.4751,200.3482,200.4479,1303.0
2021-04-07 12:50:00,221.21,221.48,221.2,221.48,2486.0,200.5658,200.8106,200.5567,200.8106,2486.0
2021-04-07 12:55:00,221.49,221.57,221.29,221.38,2033.0,200.8197,200.8922,200.6383,200.7199,2033.0
2021-04-07 13:00:00,221.34,221.46,221.23,221.3,1650.0,200.6837,200.7925,200.5839,200.6474,1650.0
2021-04-07 13:05:00,221.38,221.38,221.31,221.33,400.0,200.7199,200.7199,200.6565,200.6746,400.0
2021-04-07 13:10:00,221.4,221.59,221.4,221.5,2100.0,200.7381,200.9103,200.7381,200.8287,2100.0
2021-04-07 13:15:00,221.56,221.64,221.32,221.32,2369.0,200.8831,200.9557,200.6655,200.6655,2369.0
2021-04-07 13:20:00,221.4,221.4,221.29,221.36,1400.0,200.7381,200.7381,200.6383,200.7018,1400.0
2021-04-07 13:25:00,221.36,221.57,221.33,221.57,3864.0,200.7018,200.8922,200.6746,200.8922,3864.0
2021-04-07 13:30:00,221.51,221.62,221.33,221.34,2463.0,200.8378,200.9375,200.6746,200.6837,2463.0
2021-04-07 13:35:00,221.36,221.38,221.17,221.19,6377.0,200.7018,200.7199,200.5295,200.5477,6377.0
2021-04-07 13:40:00,221.21,221.34,221.16,221.27,1638.0,200.5658,200.6837,200.5205,200.6202,1638.0
2021-04-07 13:45:00,221.34,221.34,221.17,221.2,2232.0,200.6837,200.6837,200.5295,200.5567,2232.0
2021-04-07 13:50:00,221.2,221.2,220.92,221.04,6224.0,200.5567,200.5567,200.3029,200.4117,6224.0
2021-04-07 13:55:00,221.02,221.17,221.0,221.0,7302.0,200.3935,200.5295,200.3754,200.3754,7302.0
2021-04-07 14:00:00,221.01,221.22,221.0,221.06,3596.0,200.3845,200.5749,200.3754,200.4298,3596.0
2021-04-07 14:05:00,220.97,221.03,220.86,220.91,5141.0,200.3482,200.4026,200.2485,200.2938,5141.0
2021-04-07 14:10:00,220.9,220.98,220.83,220.83,1755.0,200.2847,200.3573,200.2213,200.2213,1755.0
2021-04-07 14:15:00,220.82,220.85,220.52,220.59,4557.0,200.2122,200.2394,199.9402,200.0037,4557.0
2021-04-07 14:20:00,220.53,220.6,220.49,220.53,4825.0,199.9493,200.0127,199.913,199.9493,4825.0
2021-04-07 14:25:00,220.51,220.59,220.45,220.47,1743.0,199.9311,200.0037,199.8767,199.8949,1743.0
2021-04-07 14:30:00,220.5,220.6,220.46,220.49,5614.0,199.9221,200.0127,199.8858,199.913,5614.0
2021-04-07 14:35:00,220.5,220.6,220.48,220.59,6558.0,199.9221,200.0127,199.9039,200.0037,6558.0
2021-04-07 14:40:00,220.57,220.6,220.48,220.5,3281.0,199.9855,200.0127,199.9039,199.9221,3281.0
2021-04-07 14:45:00,220.58,220.72,220.53,220.69,10135.0,199.9946,200.1215,199.9493,200.0943,10135.0
2021-04-07 14:50:00,220.8,220.82,220.58,220.66,3715.0,200.1941,200.2122,199.9946,200.0671,3715.0
2021-04-07 14:55:00,220.69,220.71,220.56,220.63,2734.0,200.0943,200.1125,199.9765,200.0399,2734.0
2021-04-07 15:00:00,220.58,220.64,220.41,220.46,4840.0,199.9946,200.049,199.8405,199.8858,4840.0
2021-04-07 15:05:00,220.44,220.47,220.39,220.4,1954.0,199.8677,199.8949,199.8223,199.8314,1954.0
2021-04-07 15:10:00,220.46,220.6,220.42,220.57,3501.0,199.8858,200.0127,199.8495,199.9855,3501.0
2021-04-07 15:15:00,220.54,220.6,220.49,220.54,5941.0,199.9583,200.0127,199.913,199.9583,5941.0
2021-04-07 15:20:00,220.55,220.6,220.48,220.48,9466.0,199.9674,200.0127,199.9039,199.9039,9466.0
2021-04-07 15:25:00,220.48,220.55,220.2,220.22,12463.0,199.9039,199.9674,199.6501,199.6682,12463.0
2021-04-07 15:30:00,220.23,220.3,220.09,220.17,13400.0,199.6773,199.7407,199.5503,199.6229,13400.0
2021-04-07 15:35:00,220.14,220.25,219.94,220.15,29262.0,199.5957,199.6954,199.4143,199.6047,29262.0
2021-04-07 15:40:00,220.2,220.59,219.94,220.14,32069.0,199.6501,200.0037,199.4143,199.5957,32069.0
2021-04-07 15:45:00,220.02,220.17,219.92,219.96,25966.0,199.4868,199.6229,199.3962,199.4324,25966.0
2021-04-07 15:50:00,219.94,220.0,219.81,220.0,28889.0,199.4143,199.4687,199.2964,199.4687,28889.0
2021-04-07 15:55:00,219.95,220.16,219.89,219.94,66539.0,199.4234,199.6138,199.369,199.4143,66539.0
2021-04-08 09:30:00,219.47,220.32,219.41,219.67,24593.0,198.9882,199.7589,198.9338,199.1695,24593.0
2021-04-08 09:35:00,219.66,219.66,218.93,219.06,8744.0,199.1604,199.1604,198.4986,198.6164,8744.0
2021-04-08 09:40:00,218.96,219.0,218.44,218.64,9729.0,198.5258,198.562,198.0543,198.2356,9729.0
2021-04-08 09:45:00,218.57,218.75,218.36,218.36,12305.0,198.1722,198.3354,197.9818,197.9818,12305.0
2021-04-08 09:50:00,218.42,218.45,217.84,218.39,5419.0,198.0362,198.0634,197.5103,198.009,5419.0
2021-04-08 09:55:00,218.33,218.4,218.02,218.27,7102.0,197.9546,198.018,197.6735,197.9002,7102.0
2021-04-08 10:00:00,218.38,218.5,218.17,218.33,5580.0,197.9999,198.1087,197.8095,197.9546,5580.0
2021-04-08 10:05:00,218.33,218.53,218.32,218.38,13004.0,197.9546,198.1359,197.9455,197.9999,13004.0
2021-04-08 10:10:00,218.35,218.62,218.29,218.46,18489.0,197.9727,198.2175,197.9183,198.0724,18489.0
2021-04-08 10:15:00,218.38,218.54,218.25,218.35,19296.0,197.9999,198.145,197.882,197.9727,19296.0
2021-04-08 10:20:00,218.3,218.41,217.91,218.28,7191.0,197.9274,198.0271,197.5738,197.9092,7191.0
2021-04-08 10:25:00,218.26,218.96,218.26,218.85,7375.0,197.8911,198.5258,197.8911,198.426,7375.0
2021-04-08 10:30:00,218.83,218.99,218.76,218.99,10227.0,198.4079,198.553,198.3444,198.553,10227.0
2021-04-08 10:35:00,219.0,219.36,218.94,219.14,9602.0,198.562,198.8884,198.5076,198.689,9602.0
2021-04-08 10:40:00,219.14,219.18,218.78,218.85,8577.0,198.689,198.7252,198.3626,198.426,8577.0
2021-04-08 10:45:00,218.88,219.0,218.65,218.9,15840.0,198.4532,198.562,198.2447,198.4714,15840.0
2021-04-08 10:50:00,218.85,219.1,218.82,218.88,18635.0,198.426,198.6527,198.3988,198.4532,18635.0
2021-04-08 10:55:00,218.89,219.05,218.86,219.0,10391.0,198.4623,198.6074,198.4351,198.562,10391.0
2021-04-08 11:00:00,218.98,219.18,218.82,218.82,26443.0,198.5439,198.7252,198.3988,198.3988,26443.0
2021-04-08 11:05:00,218.85,219.02,218.68,219.02,7450.0,198.426,198.5802,198.2719,198.5802,7450.0
2021-04-08 11:10:00,219.02,219.05,218.86,218.96,6922.0,198.5802,198.6074,198.4351,198.5258,6922.0
2021-04-08 11:15:00,218.97,219.01,218.65,218.71,9041.0,198.5348,198.5711,198.2447,198.2991,9041.0
2021-04-08 11:20:00,218.59,218.67,218.12,218.24,17127.0,198.1903,198.2628,197.7642,197.873,17127.0
2021-04-08 11:25:00,218.34,218.6,218.1,218.58,5585.0,197.9636,198.1994,197.746,198.1812,5585.0
2021-04-08 11:30:00,218.59,218.76,218.37,218.52,4411.0,198.1903,198.3444,197.9908,198.1268,4411.0
2021-04-08 11:35:00,218.42,218.53,218.27,218.53,3010.0,198.0362,198.1359,197.9002,198.1359,3010.0
2021-04-08 11:40:00,218.48,218.6,218.46,218.51,4111.0,198.0906,198.1994,198.0724,198.1178,4111.0
2021-04-08 11:45:00,218.55,218.83,218.31,218.61,13825.0,198.154,198.4079,197.9364,198.2084,13825.0
2021-04-08 11:50:00,218.78,218.94,218.72,218.76,4486.0,198.3626,198.5076,198.3082,198.3444,4486.0
2021-04-08 11:55:00,218.69,218.72,217.49,217.6,53010.0,198.281,198.3082,197.193,197.2927,53010.0
2021-04-08 12:00:00,217.68,218.25,217.58,218.13,9959.0,197.3652,197.882,197.2746,197.7732,9959.0
2021-04-08 12:05:00,218.16,218.31,218.1,218.25,4642.0,197.8004,197.9364,197.746,197.882,4642.0
2021-04-08 12:10:00,218.22,218.59,218.19,218.59,3835.0,197.8548,198.1903,197.8276,198.1903,3835.0
2021-04-08 12:15:00,218.57,218.6,218.45,218.55,6144.0,198.1722,198.1994,198.0634,198.154,6144.0
2021-04-08 12:20:00,218.5,218.59,218.41,218.58,3419.0,198.1087,198.1903,198.0271,198.1812,3419.0
2021-04-08 12:25:00,218.56,218.6,218.48,218.58,7889.0,198.1631,198.1994,198.0906,198.1812,7889.0
2021-04-08 12:30:00,218.55,218.63,218.54,218.57,15038.0,198.154,198.2266,198.145,198.1722,15038.0
2021-04-08 12:35:00,218.6,218.61,218.56,218.6,6999.0,198.1994,198.2084,198.1631,198.1994,6999.0
2021-04-08 12:40:00,218.63,218.7,218.49,218.6,13877.0,198.2266,198.29,198.0996,198.1994,13877.0
2021-04-08 12:45:00,218.58,218.6,218.53,218.59,4750.0,198.1812,198.1994,198.1359,198.1903,4750.0
2021-04-08 12:50:00,218.55,218.68,218.48,218.51,9700.0,198.154,198.2719,198.0906,198.1178,9700.0
2021-04-08 12:55:00,218.49,218.49,218.34,218.42,5700.0,198.0996,198.0996,197.9636,198.0362,5700.0
2021-04-08 13:00:00,218.48,218.53,218.4,218.46,3000.0,198.0906,198.1359,198.018,198.0724,3000.0
2021-04-08 13:05:00,218.45,218.47,218.23,218.27,11022.0,198.0634,198.0815,197.8639,197.9002,11022.0
2021-04-08 13:10:00,218.3,218.3,218.09,218.23,8091.0,197.9274,197.9274,197.737,197.8639,8091.0
2021-04-08 13:15:00,218.22,218.3,218.15,218.28,7099.0,197.8548,197.9274,197.7914,197.9092,7099.0
2021-04-08 13:20:00,218.29,218.36,218.2,218.2,15250.0,197.9183,197.9818,197.8367,197.8367,15250.0
2021-04-08 13:25:00,218.21,218.3,218.2,218.27,10680.0,197.8458,197.9274,197.8367,197.9002,10680.0
2021-04-08 13:30:00,218.24,218.36,218.21,218.3,13307.0,197.873,197.9818,197.8458,197.9274,13307.0
2021-04-08 13:35:00,218.28,218.38,218.07,218.13,6811.0,197.9092,197.9999,197.7188,197.7732,6811.0
2021-04-08 13:40:00,218.23,218.26,218.09,218.13,5051.0,197.8639,197.8911,197.737,197.7732,5051.0
2021-04-08 13:45:00,218.17,218.29,218.11,218.25,3867.0,197.8095,197.9183,197.7551,197.882,3867.0
2021-04-08 13:50:00,218.25,218.42,218.23,218.38,6119.0,197.882,198.0362,197.8639,197.9999,6119.0
2021-04-08 13:55:00,218.34,218.41,218.26,218.28,6609.0,197.9636,198.0271,197.8911,197.9092,6609.0
2021-04-08 14:00:00,218.28,218.3,218.17,218.27,8900.0,197.9092,197.9274,197.8095,197.9002,8900.0
2021-04-08 14:05:00,218.27,218.3,218.23,218.3,3506.0,197.9002,197.9274,197.8639,197.9274,3506.0
2021-04-08 14:10:00,218.3,218.32,218.12,218.15,15387.0,197.9274,197.9455,197.7642,197.7914,15387.0
2021-04-08 14:15:00,218.16,218.29,218.12,218.12,5080.0,197.8004,197.9183,197.7642,197.7642,5080.0
2021-04-08 14:20:00,218.1,218.11,218.0,218.07,7074.0,197.746,197.7551,197.6554,197.7188,7074.0
2021-04-08 14:25:00,218.07,218.17,218.01,218.11,5228.0,197.7188,197.8095,197.6644,197.7551,5228.0
2021-04-08 14:30:00,218.07,218.22,218.05,218.22,7154.0,197.7188,197.8548,197.7007,197.8548,7154.0
2021-04-08 14:35:00,218.22,218.41,218.19,218.25,11965.0,197.8548,198.0271,197.8276,197.882,11965.0
2021-04-08 14:40:00,218.24,218.28,218.17,218.28,6654.0,197.873,197.9092,197.8095,197.9092,6654.0
2021-04-08 14:45:00,218.3,218.3,218.12,218.13,6193.0,197.9274,197.9274,197.7642,197.7732,6193.0
2021-04-08 14:50:00,218.13,218.21,218.08,218.13,8232.0,197.7732,197.8458,197.7279,197.7732,8232.0
2021-04-08 14:55:00,218.16,218.3,218.16,218.3,10891.0,197.8004,197.9274,197.8004,197.9274,10891.0
2021-04-08 15:00:00,218.27,218.35,218.22,218.25,15073.0,197.9002,197.9727,197.8548,197.882,15073.0
2021-04-08 15:05:00,218.26,218.3,218.21,218.26,7392.0,197.8911,197.9274,197.8458,197.8911,7392.0
2021-04-08 15:10:00,218.24,218.34,218.2,218.28,12804.0,197.873,197.9636,197.8367,197.9092,12804.0
2021-04-08 15:15:00,218.28,218.3,218.25,218.27,12793.0,197.9092,197.9274,197.882,197.9002,12793.0
2021-04-08 15:20:00,218.25,218.3,218.2,218.28,13121.0,197.882,197.9274,197.8367,197.9092,13121.0
2021-04-08 15:25:00,218.27,218.3,218.09,218.17,10593.0,197.9002,197.9274,197.737,197.8095,10593.0
2021-04-08 15:30:00,218.12,218.3,218.12,218.19,14659.0,197.7642,197.9274,197.7642,197.8276,14659.0
2021-04-08 15:35:00,218.19,218.3,218.14,218.3,13876.0,197.8276,197.9274,197.7823,197.9274,13876.0
2021-04-08 15:40:00,218.3,218.34,218.2,218.23,24811.0,197.9274,197.9636,197.8367,197.8639,24811.0
2021-04-08 15:45:00,218.24,218.3,218.19,218.27,26253.0,197.873,197.9274,197.8276,197.9002,26253.0
2021-04-08 15:50:00,218.3,218.46,218.27,218.43,56756.0,197.9274,198.0724,197.9002,198.0452,56756.0
2021-04-08 15:55:00,218.43,218.57,218.21,218.3,123667.0,198.0452,198.1722,197.8458,197.9274,123667.0
2021-04-09 09:30:00,219.48,220.3,219.11,219.82,23067.0,198.9972,199.7407,198.6618,199.3055,23067.0
2021-04-09 09:35:00,219.85,220.1,219.48,220.1,14447.0,199.3327,199.5594,198.9972,199.5594,14447.0
2021-04-09 09:40:00,219.98,220.0,219.2,219.25,7031.0,199.4506,199.4687,198.7434,198.7887,7031.0
2021-04-09 09:45:00,219.15,219.55,219.15,219.46,7573.0,198.698,199.0607,198.698,198.9791,7573.0
2021-04-09 09:50:00,219.48,219.84,219.47,219.8,11234.0,198.9972,199.3236,198.9882,199.2874,11234.0
2021-04-09 09:55:00,219.81,220.0,219.58,219.92,9232.0,199.2964,199.4687,199.0879,199.3962,9232.0
2021-04-09 10:00:00,220.0,220.05,219.6,219.88,7814.0,199.4687,199.514,199.106,199.3599,7814.0
2021-04-09 10:05:00,219.96,220.01,219.76,219.82,3225.0,199.4324,199.4778,199.2511,199.3055,3225.0
2021-04-09 10:10:00,219.82,219.92,219.5,219.55,4127.0,199.3055,199.3962,199.0154,199.0607,4127.0
2021-04-09 10:15:00,219.7,219.85,219.44,219.62,4881.0,199.1967,199.3327,198.961,199.1242,4881.0
2021-04-09 10:20:00,219.61,220.0,219.53,219.96,4286.0,199.1151,199.4687,199.0426,199.4324,4286.0
2021-04-09 10:25:00,219.91,220.0,219.77,219.86,7693.0,199.3871,199.4687,199.2602,199.3418,7693.0
2021-04-09 10:30:00,219.82,219.95,219.79,219.87,4000.0,199.3055,199.4234,199.2783,199.3508,4000.0
2021-04-09 10:35:00,219.87,219.89,219.69,219.72,6159.0,199.3508,199.369,199.1876,199.2148,6159.0
2021-04-09 10:40:00,219.77,219.82,219.68,219.76,4410.0,199.2602,199.3055,199.1786,199.2511,4410.0
2021-04-09 10:45:00,219.73,219.94,219.7,219.92,3720.0,199.2239,199.4143,199.1967,199.3962,3720.0
2021-04-09 10:50:00,219.84,220.02,219.79,219.92,4232.0,199.3236,199.4868,199.2783,199.3962,4232.0
2021-04-09 10:55:00,219.87,220.0,219.86,219.98,5644.0,199.3508,199.4687,199.3418,199.4506,5644.0
2021-04-09 11:00:00,219.93,220.2,219.93,220.16,10450.0,199.4052,199.6501,199.4052,199.6138,10450.0
2021-04-09 11:05:00,220.19,220.22,219.98,219.99,9458.0,199.641,199.6682,199.4506,199.4596,9458.0
2021-04-09 11:10:00,220.04,220.04,219.91,219.91,2171.0,199.505,199.505,199.3871,199.3871,2171.0
2021-04-09 11:15:00,219.92,220.01,219.41,219.41,4463.0,199.3962,199.4778,198.9338,198.9338,4463.0
2021-04-09 11:20:00,219.41,219.47,219.29,219.42,4387.0,198.9338,198.9882,198.825,198.9428,4387.0
2021-04-09 11:25:00,219.39,219.67,219.39,219.55,3730.0,198.9156,199.1695,198.9156,199.0607,3730.0
2021-04-09 11:30:00,219.6,219.64,219.46,219.54,4702.0,199.106,199.1423,198.9791,199.0516,4702.0
2021-04-09 11:35:00,219.52,219.67,219.51,219.64,3554.0,199.0335,199.1695,199.0244,199.1423,3554.0
2021-04-09 11:40:00,219.65,219.77,219.61,219.64,3067.0,199.1514,199.2602,199.1151,199.1423,3067.0
2021-04-09 11:45:00,219.69,219.84,219.57,219.69,2930.0,199.1876,199.3236,199.0788,199.1876,2930.0
2021-04-09 11:50:00,219.78,219.83,219.72,219.73,2810.0,199.2692,199.3146,199.2148,199.2239,2810.0
2021-04-09 11:55:00,219.75,219.87,219.72,219.72,4738.0,199.242,199.3508,199.2148,199.2148,4738.0
2021-04-09 12:00:00,219.87,219.87,219.56,219.64,1754.0,199.3508,199.3508,199.0698,199.1423,1754.0
2021-04-09 12:05:00,219.6,219.73,219.6,219.7,2758.0,199.106,199.2239,199.106,199.1967,2758.0
2021-04-09 12:10:00,219.71,220.04,219.7,220.01,3500.0,199.2058,199.505,199.1967,199.4778,3500.0
2021-04-09 12:15:00,220.01,220.09,219.96,220.03,5401.0,199.4778,199.5503,199.4324,199.4959,5401.0
2021-04-09 12:20:00,220.01,220.04,219.89,219.95,4474.0,199.4778,199.505,199.369,199.4234,4474.0
2021-04-09 12:25:00,219.92,219.97,219.88,219.91,2587.0,199.3962,199.4415,199.3599,199.3871,2587.0
2021-04-09 12:30:00,219.95,220.07,219.91,220.01,8688.0,199.4234,199.5322,199.3871,199.4778,8688.0
2021-04-09 12:35:00,220.0,220.13,219.96,220.1,7883.0,199.4687,199.5866,199.4324,199.5594,7883.0
2021-04-09 12:40:00,220.09,220.19,220.0,220.15,11357.0,199.5503,199.641,199.4687,199.6047,11357.0
2021-04-09 12:45:00,220.12,220.21,220.02,220.15,17292.0,199.5775,199.6591,199.4868,199.6047,17292.0
2021-04-09 12:50:00,220.13,220.25,220.08,220.22,3771.0,199.5866,199.6954,199.5412,199.6682,3771.0
2021-04-09 12:55:00,220.24,220.74,220.24,220.61,4267.0,199.6863,200.1397,199.6863,200.0218,4267.0
2021-04-09 13:00:00,220.57,220.63,220.5,220.56,4217.0,199.9855,200.0399,199.9221,199.9765,4217.0
2021-04-09 13:05:00,220.51,220.62,220.43,220.62,4868.0,199.9311,200.0309,199.8586,200.0309,4868.0
2021-04-09 13:10:00,220.62,220.67,220.53,220.54,3600.0,200.0309,200.0762,199.9493,199.9583,3600.0
2021-04-09 13:15:00,220.56,220.56,220.44,220.51,3044.0,199.9765,199.9765,199.8677,199.9311,3044.0
2021-04-09 13:20:00,220.52,220.57,220.49,220.51,3003.0,199.9402,199.9855,199.913,199.9311,3003.0
2021-04-09 13:25:00,220.5,220.56,220.43,220.43,1501.0,199.9221,199.9765,199.8586,199.8586,1501.0
2021-04-09 13:30:00,220.43,220.55,220.41,220.55,2446.0,199.8586,199.9674,199.8405,199.9674,2446.0
2021-04-09 13:35:00,220.59,220.64,220.56,220.59,3843.0,200.0037,200.049,199.9765,200.0037,3843.0
2021-04-09 13:40:00,220.58,220.62,220.48,220.48,8028.0,199.9946,200.0309,199.9039,199.9039,8028.0
2021-04-09 13:45:00,220.48,220.59,220.46,220.54,6415.0,199.9039,200.0037,199.8858,199.9583,6415.0
2021-04-09 13:50:00,220.52,220.57,220.4,220.51,6874.0,199.9402,199.9855,199.8314,199.9311,6874.0
2021-04-09 13:55:00,220.53,220.69,220.5,220.6,8648.0,199.9493,200.0943,199.9221,200.0127,8648.0
2021-04-09 14:00:00,220.58,220.69,220.58,220.59,3971.0,199.9946,200.0943,199.9946,200.0037,3971.0
2021-04-09 14:05:00,220.64,220.81,220.59,220.7,9747.0,200.049,200.2031,200.0037,200.1034,9747.0
2021-04-09 14:10:00,220.75,220.77,220.7,220.73,5965.0,200.1487,200.1669,200.1034,200.1306,5965.0
2021-04-09 14:15:00,220.71,220.76,220.67,220.7,6801.0,200.1125,200.1578,200.0762,200.1034,6801.0
2021-04-09 14:20:00,220.75,220.9,220.7,220.87,6651.0,200.1487,200.2847,200.1034,200.2575,6651.0
2021-04-09 14:25:00,220.84,220.86,220.8,220.83,3461.0,200.2303,200.2485,200.1941,200.2213,3461.0
2021-04-09 14:30:00,220.84,221.05,220.84,221.01,6913.0,200.2303,200.4207,200.2303,200.3845,6913.0
2021-04-09 14:35:00,221.03,221.05,220.94,221.05,2233.0,200.4026,200.4207,200.321,200.4207,2233.0
2021-04-09 14:40:00,221.12,221.15,221.02,221.14,2480.0,200.4842,200.5114,200.3935,200.5023,2480.0
2021-04-09 14:45:00,221.16,221.27,221.16,221.21,5511.0,200.5205,200.6202,200.5205,200.5658,5511.0
2021-04-09 14:50:00,221.24,221.25,221.13,221.21,3217.0,200.593,200.6021,200.4933,200.5658,3217.0
2021-04-09 14:55:00,221.24,221.28,221.12,221.13,3705.0,200.593,200.6293,200.4842,200.4933,3705.0
2021-04-09 15:00:00,221.1,221.24,221.08,221.23,5242.0,200.4661,200.593,200.4479,200.5839,5242.0
2021-04-09 15:05:00,221.27,221.27,221.08,221.11,6310.0,200.6202,200.6202,200.4479,200.4751,6310.0
2021-04-09 15:10:00,221.1,221.17,221.01,221.06,4215.0,200.4661,200.5295,200.3845,200.4298,4215.0
2021-04-09 15:15:00,221.05,221.15,221.01,221.08,6204.0,200.4207,200.5114,200.3845,200.4479,6204.0
2021-04-09 15:20:00,221.08,221.15,221.05,221.13,8284.0,200.4479,200.5114,200.4207,200.4933,8284.0
2021-04-09 15:25:00,221.12,221.26,221.04,221.18,8793.0,200.4842,200.6111,200.4117,200.5386,8793.0
2021-04-09 15:30:00,221.23,221.52,221.22,221.49,14287.0,200.5839,200.8469,200.5749,200.8197,14287.0
2021-04-09 15:35:00,221.46,221.74,221.45,221.6,12354.0,200.7925,201.0463,200.7834,200.9194,12354.0
2021-04-09 15:40:00,221.64,221.72,221.5,221.52,15216.0,200.9557,201.0282,200.8287,200.8469,15216.0
2021-04-09 15:45:00,221.54,221.94,221.54,221.86,21362.0,200.865,201.2277,200.865,201.1551,21362.0
2021-04-09 15:50:00,221.9,222.39,221.85,222.27,28599.0,201.1914,201.6357,201.1461,201.5269,28599.0
2021-04-09 15:55:00,222.3,222.73,222.17,222.69,100158.0,201.5541,201.9439,201.4362,201.9077,100158.0
2021-04-12 09:30:00,222.76,223.48,222.44,223.21,24060.0,201.9711,202.6239,201.681,202.3791,24060.0
2021-04-12 09:35:00,223.34,223.4,223.11,223.11,1200.0,202.497,202.5514,202.2885,202.2885,1200.0
2021-04-12 09:40:00,222.99,223.5,222.99,223.38,2648.0,202.1797,202.6421,202.1797,202.5333,2648.0
2021-04-12 09:45:00,223.47,223.54,223.16,223.45,5531.0,202.6149,202.6783,202.3338,202.5967,5531.0
2021-04-12 09:50:00,223.4,223.47,223.27,223.46,4311.0,202.5514,202.6149,202.4335,202.6058,4311.0
2021-04-12 09:55:00,223.42,223.73,223.4,223.49,5746.0,202.5695,202.8506,202.5514,202.633,5746.0
2021-04-12 10:00:00,223.56,223.78,223.43,223.66,7632.0,202.6965,202.896,202.5786,202.7871,7632.0
2021-04-12 10:05:00,223.64,223.68,222.96,223.24,6077.0,202.769,202.8053,202.1525,202.4063,6077.0
2021-04-12 10:10:00,223.15,223.31,222.94,223.21,3871.0,202.3247,202.4698,202.1343,202.3791,3871.0
2021-04-12 10:15:00,223.12,223.12,222.87,223.07,1968.0,202.2975,202.2975,202.0709,202.2522,1968.0
2021-04-12 10:20:00,223.08,223.19,222.93,223.0,1478.0,202.2613,202.361,202.1253,202.1887,1478.0
2021-04-12 10:25:00,222.97,223.12,222.92,223.04,2084.0,202.1615,202.2975,202.1162,202.225,2084.0
2021-04-12 10:30:00,222.92,223.06,222.78,223.05,3646.0,202.1162,202.2431,201.9893,202.2341,3646.0
2021-04-12 10:35:00,223.08,223.15,223.01,223.12,1409.0,202.2613,202.3247,202.1978,202.2975,1409.0
2021-04-12 10:40:00,223.04,223.31,222.87,223.19,3314.0,202.225,202.4698,202.0709,202.361,3314.0
2021-04-12 10:45:00,223.15,223.28,223.01,223.01,3628.0,202.3247,202.4426,202.1978,202.1978,3628.0
2021-04-12 10:50:00,223.01,223.01,222.78,222.82,2516.0,202.1978,202.1978,201.9893,202.0255,2516.0
2021-04-12 10:55:00,222.69,222.97,222.69,222.91,3407.0,201.9077,202.1615,201.9077,202.1071,3407.0
2021-04-12 11:00:00,222.83,222.94,222.76,222.76,1400.0,202.0346,202.1343,201.9711,201.9711,1400.0
2021-04-12 11:05:00,222.76,222.76,222.52,222.59,1759.0,201.9711,201.9711,201.7535,201.817,1759.0
2021-04-12 11:10:00,222.54,222.63,222.28,222.51,5137.0,201.7717,201.8533,201.5359,201.7445,5137.0
2021-04-12 11:15:00,222.59,222.74,222.37,222.49,3922.0,201.817,201.953,201.6175,201.7263,3922.0
2021-04-12 11:20:00,222.54,222.99,222.54,222.99,2036.0,201.7717,202.1797,201.7717,202.1797,2036.0
2021-04-12 11:25:00,222.96,222.96,222.78,222.78,2120.0,202.1525,202.1525,201.9893,201.9893,2120.0
2021-04-12 11:30:00,222.76,222.97,222.67,222.69,1612.0,201.9711,202.1615,201.8895,201.9077,1612.0
2021-04-12 11:35:00,222.68,223.16,222.68,223.16,1400.0,201.8986,202.3338,201.8986,202.3338,1400.0
2021-04-12 11:40:00,223.12,223.16,223.05,223.12,1200.0,202.2975,202.3338,202.2341,202.2975,1200.0
2021-04-12 11:45:00,223.1,223.36,223.1,223.32,2441.0,202.2794,202.5151,202.2794,202.4789,2441.0
2021-04-12 11:50:00,223.29,223.33,223.13,223.21,3230.0,202.4517,202.4879,202.3066,202.3791,3230.0
2021-04-12 11:55:00,223.24,223.28,222.93,222.95,2044.0,202.4063,202.4426,202.1253,202.1434,2044.0
2021-04-12 12:00:00,222.98,222.98,222.87,222.87,824.0,202.1706,202.1706,202.0709,202.0709,824.0
2021-04-12 12:05:00,222.87,222.98,222.63,222.7,3953.0,202.0709,202.1706,201.8533,201.9167,3953.0
2021-04-12 12:10:00,222.8,222.95,222.76,222.87,1704.0,202.0074,202.1434,201.9711,202.0709,1704.0
2021-04-12 12:15:00,222.83,223.0,222.77,223.0,3163.0,202.0346,202.1887,201.9802,202.1887,3163.0
2021-04-12 12:20:00,222.95,223.14,222.94,223.11,1897.0,202.1434,202.3157,202.1343,202.2885,1897.0
2021-04-12 12:25:00,223.2,223.2,222.89,223.01,1774.0,202.3701,202.3701,202.089,202.1978,1774.0
2021-04-12 12:30:00,223.07,223.35,223.06,223.25,4976.0,202.2522,202.5061,202.2431,202.4154,4976.0
2021-04-12 12:35:00,223.2,223.27,223.12,223.17,3234.0,202.3701,202.4335,202.2975,202.3429,3234.0
2021-04-12 12:40:00,223.14,223.43,223.13,223.41,3064.0,202.3157,202.5786,202.3066,202.5605,3064.0
2021-04-12 12:45:00,223.46,223.46,223.3,223.31,1293.0,202.6058,202.6058,202.4607,202.4698,1293.0
2021-04-12 12:50:00,223.34,223.34,223.11,223.16,4795.0,202.497,202.497,202.2885,202.3338,4795.0
2021-04-12 12:55:00,223.08,223.08,222.82,222.84,1540.0,202.2613,202.2613,202.0255,202.0437,1540.0
2021-04-12 13:00:00,222.81,222.92,222.74,222.78,1815.0,202.0165,202.1162,201.953,201.9893,1815.0
2021-04-12 13:05:00,222.81,222.86,222.64,222.64,1427.0,202.0165,202.0618,201.8623,201.8623,1427.0
2021-04-12 13:10:00,222.61,222.68,222.54,222.68,1486.0,201.8351,201.8986,201.7717,201.8986,1486.0
2021-04-12 13:15:00,222.66,222.66,222.51,222.63,3670.0,201.8805,201.8805,201.7445,201.8533,3670.0
2021-04-12 13:20:00,222.64,222.7,222.63,222.63,1803.0,201.8623,201.9167,201.8533,201.8533,1803.0
2021-04-12 13:25:00,222.69,222.72,222.54,222.58,2501.0,201.9077,201.9349,201.7717,201.8079,2501.0
2021-04-12 13:30:00,222.65,222.74,222.58,222.74,1667.0,201.8714,201.953,201.8079,201.953,1667.0
2021-04-12 13:35:00,222.72,222.82,222.66,222.7,2313.0,201.9349,202.0255,201.8805,201.9167,2313.0
2021-04-12 13:40:00,222.71,222.72,222.58,222.58,1499.0,201.9258,201.9349,201.8079,201.8079,1499.0
2021-04-12 13:45:00,222.57,222.61,222.38,222.38,2444.0,201.7989,201.8351,201.6266,201.6266,2444.0
2021-04-12 13:50:00,222.41,222.82,222.41,222.75,10974.0,201.6538,202.0255,201.6538,201.9621,10974.0
2021-04-12 13:55:00,222.77,223.02,222.73,222.99,11387.0,201.9802,202.2069,201.9439,202.1797,11387.0
2021-04-12 14:00:00,223.02,223.2,222.9,222.96,4235.0,202.2069,202.3701,202.0981,202.1525,4235.0
2021-04-12 14:05:00,222.91,223.07,222.83,223.07,3268.0,202.1071,202.2522,202.0346,202.2522,3268.0
2021-04-12 14:10:00,223.03,223.04,222.95,222.95,2305.0,202.2159,202.225,202.1434,202.1434,2305.0
2021-04-12 14:15:00,222.99,223.08,222.9,223.01,4465.0,202.1797,202.2613,202.0981,202.1978,4465.0
2021-04-12 14:20:00,223.02,223.07,222.98,222.98,3403.0,202.2069,202.2522,202.1706,202.1706,3403.0
2021-04-12 14:25:00,222.95,223.15,222.9,223.13,2114.0,202.1434,202.3247,202.0981,202.3066,2114.0
2021-04-12 14:30:00,223.23,223.23,223.01,223.02,4027.0,202.3973,202.3973,202.1978,202.2069,4027.0
2021-04-12 14:35:00,223.01,223.14,223.0,223.13,2110.0,202.1978,202.3157,202.1887,202.3066,2110.0
2021-04-12 14:40:00,223.13,223.21,223.03,223.2,4490.0,202.3066,202.3791,202.2159,202.3701,4490.0
2021-04-12 14:45:00,223.16,223.22,223.1,223.16,2766.0,202.3338,202.3882,202.2794,202.3338,2766.0
2021-04-12 14:50:00,223.15,223.22,223.08,223.14,3851.0,202.3247,202.3882,202.2613,202.3157,3851.0
2021-04-12 14:55:00,223.2,223.24,223.11,223.12,3305.0,202.3701,202.4063,202.2885,202.2975,3305.0
2021-04-12 15:00:00,223.09,223.24,223.09,223.21,3587.0,202.2703,202.4063,202.2703,202.3791,3587.0
2021-04-12 15:05:00,223.1,223.17,223.02,223.02,2285.0,202.2794,202.3429,202.2069,202.2069,2285.0
2021-04-12 15:10:00,223.03,223.06,222.9,222.91,3750.0,202.2159,202.2431,202.0981,202.1071,3750.0
2021-04-12 15:15:00,222.89,222.91,222.85,222.89,3810.0,202.089,202.1071,202.0527,202.089,3810.0
2021-04-12 15:20:00,222.89,223.09,222.85,223.08,6277.0,202.089,202.2703,202.0527,202.2613,6277.0
2021-04-12 15:25:00,223.0,223.03,222.94,223.02,3977.0,202.1887,202.2159,202.1343,202.2069,3977.0
2021-04-12 15:30:00,223.02,223.04,222.85,222.99,7731.0,202.2069,202.225,202.0527,202.1797,7731.0
2021-04-12 15:35:00,222.94,223.24,222.85,223.22,9495.0,202.1343,202.4063,202.0527,202.3882,9495.0
2021-04-12 15:40:00,223.22,223.45,223.22,223.42,9439.0,202.3882,202.5967,202.3882,202.5695,9439.0
2021-04-12 15:45:00,223.38,223.76,223.36,223.7,8749.0,202.5333,202.8778,202.5151,202.8234,8749.0
2021-04-12 15:50:00,223.7,223.7,223.53,223.53,21622.0,202.8234,202.8234,202.6693,202.6693,21622.0
2021-04-12 15:55:00,223.53,223.65,223.35,223.63,34512.0,202.6693,202.7781,202.5061,202.7599,34512.0
2021-04-13 09:30:00,223.12,223.36,221.78,221.93,23786.0,202.2975,202.5151,201.0826,201.2186,23786.0
2021-04-13 09:35:00,221.67,221.83,220.72,220.72,8221.0,200.9829,201.1279,200.1215,200.1215,8221.0
2021-04-13 09:40:00,220.57,221.14,220.37,220.44,6924.0,199.9855,200.5023,199.8042,199.8677,6924.0
2021-04-13 09:45:00,220.38,220.47,220.22,220.37,4742.0,199.8133,199.8949,199.6682,199.8042,4742.0
2021-04-13 09:50:00,220.27,220.64,220.17,220.39,2480.0,199.7135,200.049,199.6229,199.8223,2480.0
2021-04-13 09:55:00,220.48,220.61,220.14,220.23,1930.0,199.9039,200.0218,199.5957,199.6773,1930.0
2021-04-13 10:00:00,220.31,220.58,220.27,220.58,4655.0,199.7498,199.9946,199.7135,199.9946,4655.0
2021-04-13 10:05:00,220.59,220.93,220.59,220.84,13527.0,200.0037,200.3119,200.0037,200.2303,13527.0
2021-04-13 10:10:00,220.92,221.02,220.47,220.55,6126.0,200.3029,200.3935,199.8949,199.9674,6126.0
2021-04-13 10:15:00,220.54,220.8,220.33,220.72,4079.0,199.9583,200.1941,199.7679,200.1215,4079.0
2021-04-13 10:20:00,220.64,220.78,220.54,220.74,2496.0,200.049,200.1759,199.9583,200.1397,2496.0
2021-04-13 10:25:00,220.65,220.65,220.3,220.4,4043.0,200.0581,200.0581,199.7407,199.8314,4043.0
2021-04-13 10:30:00,220.42,220.42,220.25,220.27,3064.0,199.8495,199.8495,199.6954,199.7135,3064.0
2021-04-13 10:35:00,220.28,220.51,220.1,220.18,6803.0,199.7226,199.9311,199.5594,199.6319,6803.0
2021-04-13 10:40:00,220.13,220.22,219.92,220.07,7392.0,199.5866,199.6682,199.3962,199.5322,7392.0
2021-04-13 10:45:00,220.16,220.29,219.98,220.07,2303.0,199.6138,199.7317,199.4506,199.5322,2303.0
2021-04-13 10:50:00,220.07,220.24,219.86,220.14,6504.0,199.5322,199.6863,199.3418,199.5957,6504.0
2021-04-13 10:55:00,220.19,220.24,220.0,220.13,3784.0,199.641,199.6863,199.4687,199.5866,3784.0
2021-04-13 11:00:00,220.14,220.38,220.08,220.38,3812.0,199.5957,199.8133,199.5412,199.8133,3812.0
2021-04-13 11:05:00,220.34,220.44,220.21,220.21,5715.0,199.777,199.8677,199.6591,199.6591,5715.0
2021-04-13 11:10:00,220.24,220.29,220.02,220.13,4516.0,199.6863,199.7317,199.4868,199.5866,4516.0
2021-04-13 11:15:00,220.22,220.34,220.2,220.24,5191.0,199.6682,199.777,199.6501,199.6863,5191.0
2021-04-13 11:20:00,220.25,220.66,220.25,220.55,4573.0,199.6954,200.0671,199.6954,199.9674,4573.0
2021-04-13 11:25:00,220.58,220.61,220.38,220.42,5062.0,199.9946,200.0218,199.8133,199.8495,5062.0
2021-04-13 11:30:00,220.45,220.51,220.35,220.36,5713.0,199.8767,199.9311,199.7861,199.7951,5713.0
2021-04-13 11:35:00,220.35,220.49,220.3,220.35,4264.0,199.7861,199.913,199.7407,199.7861,4264.0
2021-04-13 11:40:00,220.39,220.39,220.19,220.21,5508.0,199.8223,199.8223,199.641,199.6591,5508.0
2021-04-13 11:45:00,220.23,220.4,220.17,220.34,4805.0,199.6773,199.8314,199.6229,199.777,4805.0
2021-04-13 11:50:00,220.36,220.4,220.2,220.22,4529.0,199.7951,199.8314,199.6501,199.6682,4529.0
2021-04-13 11:55:00,220.23,220.33,220.18,220.18,4500.0,199.6773,199.7679,199.6319,199.6319,4500.0
2021-04-13 12:00:00,220.18,220.2,220.0,220.0,6910.0,199.6319,199.6501,199.4687,199.4687,6910.0
2021-04-13 12:05:00,219.97,219.97,219.53,219.62,6639.0,199.4415,199.4415,199.0426,199.1242,6639.0
2021-04-13 12:10:00,219.62,219.85,219.61,219.79,4022.0,199.1242,199.3327,199.1151,199.2783,4022.0
2021-04-13 12:15:00,219.86,220.2,219.83,220.2,4164.0,199.3418,199.6501,199.3146,199.6501,4164.0
2021-04-13 12:20:00,220.18,220.36,220.18,220.26,1428.0,199.6319,199.7951,199.6319,199.7045,1428.0
2021-04-13 12:25:00,220.26,220.26,220.13,220.17,2406.0,199.7045,199.7045,199.5866,199.6229,2406.0
2021-04-13 12:30:00,220.22,220.34,220.15,220.15,2620.0,199.6682,199.777,199.6047,199.6047,2620.0
2021-04-13 12:35:00,220.27,220.41,220.27,220.41,2105.0,199.7135,199.8405,199.7135,199.8405,2105.0
2021-04-13 12:40:00,220.39,220.4,220.23,220.23,2100.0,199.8223,199.8314,199.6773,199.6773,2100.0
2021-04-13 12:45:00,220.23,220.69,220.23,220.68,2600.0,199.6773,200.0943,199.6773,200.0853,2600.0
2021-04-13 12:50:00,220.66,220.8,220.58,220.8,2409.0,200.0671,200.1941,199.9946,200.1941,2409.0
2021-04-13 12:55:00,220.79,220.83,220.67,220.81,2356.0,200.185,200.2213,200.0762,200.2031,2356.0
2021-04-13 13:00:00,220.78,220.78,220.56,220.59,3610.0,200.1759,200.1759,199.9765,200.0037,3610.0
2021-04-13 13:05:00,220.57,220.57,220.41,220.48,1550.0,199.9855,199.9855,199.8405,199.9039,1550.0
2021-04-13 13:10:00,220.48,220.6,220.48,220.6,1370.0,199.9039,200.0127,199.9039,200.0127,1370.0
2021-04-13 13:15:00,220.64,220.69,220.59,220.65,1726.0,200.049,200.0943,200.0037,200.0581,1726.0
2021-04-13 13:20:00,220.65,220.79,220.56,220.68,2103.0,200.0581,200.185,199.9765,200.0853,2103.0
2021-04-13 13:25:00,220.68,220.74,220.57,220.61,2888.0,200.0853,200.1397,199.9855,200.0218,2888.0
2021-04-13 13:30:00,220.62,220.64,220.49,220.53,7500.0,200.0309,200.049,199.913,199.9493,7500.0
2021-04-13 13:35:00,220.5,220.5,220.37,220.45,2101.0,199.9221,199.9221,199.8042,199.8767,2101.0
2021-04-13 13:40:00,220.44,220.51,220.34,220.36,2691.0,199.8677,199.9311,199.777,199.7951,2691.0
2021-04-13 13:45:00,220.35,220.48,220.34,220.41,4400.0,199.7861,199.9039,199.777,199.8405,4400.0
2021-04-13 13:50:00,220.51,220.63,220.46,220.63,3376.0,199.9311,200.0399,199.8858,200.0399,3376.0
2021-04-13 13:55:00,220.69,220.95,220.69,220.91,1800.0,200.0943,200.3301,200.0943,200.2938,1800.0
2021-04-13 14:00:00,220.91,221.0,220.86,220.89,2984.0,200.2938,200.3754,200.2485,200.2757,2984.0
2021-04-13 14:05:00,220.93,220.93,220.78,220.78,3400.0,200.3119,200.3119,200.1759,200.1759,3400.0
2021-04-13 14:10:00,220.83,221.14,220.8,221.01,3206.0,200.2213,200.5023,200.1941,200.3845,3206.0
2021-04-13 14:15:00,221.07,221.26,221.06,221.18,3345.0,200.4389,200.6111,200.4298,200.5386,3345.0
2021-04-13 14:20:00,221.35,221.35,221.18,221.31,1320.0,200.6927,200.6927,200.5386,200.6565,1320.0
2021-04-13 14:25:00,221.35,221.54,221.35,221.5,3672.0,200.6927,200.865,200.6927,200.8287,3672.0
2021-04-13 14:30:00,221.5,221.63,221.49,221.59,1750.0,200.8287,200.9466,200.8197,200.9103,1750.0
2021-04-13 14:35:00,221.59,221.61,221.5,221.5,4764.0,200.9103,200.9285,200.8287,200.8287,4764.0
2021-04-13 14:40:00,221.55,221.69,221.51,221.61,3420.0,200.8741,201.001,200.8378,200.9285,3420.0
2021-04-13 14:45:00,221.63,221.68,221.6,221.67,3345.0,200.9466,200.9919,200.9194,200.9829,3345.0
2021-04-13 14:50:00,221.6,221.68,221.53,221.57,2485.0,200.9194,200.9919,200.8559,200.8922,2485.0
2021-04-13 14:55:00,221.55,221.85,221.55,221.84,3222.0,200.8741,201.1461,200.8741,201.137,3222.0
2021-04-13 15:00:00,221.85,222.07,221.83,222.06,3470.0,201.1461,201.3455,201.1279,201.3365,3470.0
2021-04-13 15:05:00,222.06,222.07,221.94,222.03,2924.0,201.3365,201.3455,201.2277,201.3093,2924.0
2021-04-13 15:10:00,222.02,222.03,221.86,221.86,1800.0,201.3002,201.3093,201.1551,201.1551,1800.0
2021-04-13 15:15:00,221.86,221.86,221.62,221.74,5715.0,201.1551,201.1551,200.9375,201.0463,5715.0
2021-04-13 15:20:00,221.71,221.82,221.47,221.47,3676.0,201.0191,201.1189,200.8015,200.8015,3676.0
2021-04-13 15:25:00,221.49,221.52,221.38,221.45,5862.0,200.8197,200.8469,200.7199,200.7834,5862.0
2021-04-13 15:30:00,221.49,221.77,221.49,221.61,5203.0,200.8197,201.0735,200.8197,200.9285,5203.0
2021-04-13 15:35:00,221.61,221.67,221.5,221.5,5428.0,200.9285,200.9829,200.8287,200.8287,5428.0
2021-04-13 15:40:00,221.48,221.55,221.3,221.33,11459.0,200.8106,200.8741,200.6474,200.6746,11459.0
2021-04-13 15:45:00,221.33,221.37,221.23,221.37,6251.0,200.6746,200.7109,200.5839,200.7109,6251.0
2021-04-13 15:50:00,221.38,221.43,221.31,221.43,13918.0,200.7199,200.7653,200.6565,200.7653,13918.0
2021-04-13 15:55:00,221.44,221.57,221.32,221.5,35197.0,200.7743,200.8922,200.6655,200.8287,35197.0
2021-04-14 09:30:00,221.36,222.37,221.28,222.37,17625.0,200.7018,201.6175,200.6293,201.6175,17625.0
2021-04-14 09:35:00,222.4,222.4,221.81,221.85,4443.0,201.6447,201.6447,201.1098,201.1461,4443.0
2021-04-14 09:40:00,222.17,222.17,221.76,221.76,1117.0,201.4362,201.4362,201.0645,201.0645,1117.0
2021-04-14 09:45:00,221.88,222.26,221.88,222.26,1043.0,201.1733,201.5178,201.1733,201.5178,1043.0
2021-04-14 09:50:00,222.29,222.83,222.16,222.6,2168.0,201.545,202.0346,201.4271,201.8261,2168.0
2021-04-14 09:55:00,222.48,222.48,222.19,222.32,3349.0,201.7173,201.7173,201.4543,201.5722,3349.0
2021-04-14 10:00:00,222.37,222.37,221.98,222.03,3505.0,201.6175,201.6175,201.2639,201.3093,3505.0
2021-04-14 10:05:00,221.99,222.19,221.9,221.9,5956.0,201.273,201.4543,201.1914,201.1914,5956.0
2021-04-14 10:10:00,221.97,222.09,221.64,222.09,3237.0,201.2549,201.3637,200.9557,201.3637,3237.0
2021-04-14 10:15:00,222.1,222.1,221.92,222.09,2702.0,201.3727,201.3727,201.2095,201.3637,2702.0
2021-04-14 10:20:00,221.98,222.02,221.73,221.9,4855.0,201.2639,201.3002,201.0373,201.1914,4855.0
2021-04-14 10:25:00,222.02,222.29,221.99,222.14,4676.0,201.3002,201.545,201.273,201.409,4676.0
2021-04-14 10:30:00,222.04,222.04,221.46,221.48,2764.0,201.3183,201.3183,200.7925,200.8106,2764.0
2021-04-14 10:35:00,221.49,222.14,221.46,222.06,8030.0,200.8197,201.409,200.7925,201.3365,8030.0
2021-04-14 10:40:00,222.15,222.54,222.12,222.48,6107.0,201.4181,201.7717,201.3909,201.7173,6107.0
2021-04-14 10:45:00,222.43,222.43,221.97,222.26,7588.0,201.6719,201.6719,201.2549,201.5178,7588.0
2021-04-14 10:50:00,222.27,222.4,222.17,222.29,3036.0,201.5269,201.6447,201.4362,201.545,3036.0
2021-04-14 10:55:00,222.25,222.36,222.16,222.36,4686.0,201.5087,201.6085,201.4271,201.6085,4686.0
2021-04-14 11:00:00,222.36,222.36,222.2,222.29,5256.0,201.6085,201.6085,201.4634,201.545,5256.0
2021-04-14 11:05:00,222.31,222.52,222.13,222.29,5802.0,201.5631,201.7535,201.3999,201.545,5802.0
2021-04-14 11:10:00,222.28,222.45,222.19,222.45,1100.0,201.5359,201.6901,201.4543,201.6901,1100.0
2021-04-14 11:15:00,222.51,222.7,222.48,222.58,3174.0,201.7445,201.9167,201.7173,201.8079,3174.0
2021-04-14 11:20:00,222.57,222.82,222.56,222.71,3092.0,201.7989,202.0255,201.7898,201.9258,3092.0
2021-04-14 11:25:00,222.75,222.75,222.6,222.67,1465.0,201.9621,201.9621,201.8261,201.8895,1465.0
2021-04-14 11:30:00,222.53,222.71,222.36,222.36,1901.0,201.7626,201.9258,201.6085,201.6085,1901.0
2021-04-14 11:35:00,222.43,222.6,222.33,222.55,2204.0,201.6719,201.8261,201.5813,201.7807,2204.0
2021-04-14 11:40:00,222.52,222.52,222.26,222.27,1125.0,201.7535,201.7535,201.5178,201.5269,1125.0
2021-04-14 11:45:00,222.21,222.36,222.08,222.08,959.0,201.4725,201.6085,201.3546,201.3546,959.0
2021-04-14 11:50:00,222.09,222.09,221.77,221.77,1909.0,201.3637,201.3637,201.0735,201.0735,1909.0
2021-04-14 11:55:00,221.73,221.8,221.66,221.67,2382.0,201.0373,201.1007,200.9738,200.9829,2382.0
2021-04-14 12:00:00,221.59,221.79,221.58,221.67,1631.0,200.9103,201.0917,200.9013,200.9829,1631.0
2021-04-14 12:05:00,221.7,221.85,221.69,221.85,807.0,201.0101,201.1461,201.001,201.1461,807.0
2021-04-14 12:10:00,221.9,221.91,221.58,221.58,3282.0,201.1914,201.2005,200.9013,200.9013,3282.0
2021-04-14 12:15:00,221.65,221.67,221.53,221.63,800.0,200.9647,200.9829,200.8559,200.9466,800.0
2021-04-14 12:20:00,221.69,222.02,221.69,221.92,1617.0,201.001,201.3002,201.001,201.2095,1617.0
2021-04-14 12:25:00,221.9,222.0,221.83,221.83,615.0,201.1914,201.2821,201.1279,201.1279,615.0
2021-04-14 12:30:00,221.78,221.8,221.7,221.7,1749.0,201.0826,201.1007,201.0101,201.0101,1749.0
2021-04-14 12:35:00,221.68,221.74,221.63,221.72,1008.0,200.9919,201.0463,200.9466,201.0282,1008.0
2021-04-14 12:40:00,221.85,222.03,221.81,221.9,1369.0,201.1461,201.3093,201.1098,201.1914,1369.0
2021-04-14 12:45:00,222.02,222.02,221.77,221.9,3637.0,201.3002,201.3002,201.0735,201.1914,3637.0
2021-04-14 12:50:00,221.83,222.13,221.8,222.13,7044.0,201.1279,201.3999,201.1007,201.3999,7044.0
2021-04-14 12:55:00,222.04,222.05,221.95,221.98,1300.0,201.3183,201.3274,201.2367,201.2639,1300.0
2021-04-14 13:00:00,221.87,221.87,221.7,221.81,2901.0,201.1642,201.1642,201.0101,201.1098,2901.0
2021-04-14 13:05:00,221.69,221.75,221.67,221.75,500.0,201.001,201.0554,200.9829,201.0554,500.0
2021-04-14 13:10:00,221.83,221.86,221.66,221.78,1746.0,201.1279,201.1551,200.9738,201.0826,1746.0
2021-04-14 13:15:00,221.72,221.85,221.69,221.8,1856.0,201.0282,201.1461,201.001,201.1007,1856.0
2021-04-14 13:20:00,221.84,222.04,221.84,222.03,1092.0,201.137,201.3183,201.137,201.3093,1092.0
2021-04-14 13:25:00,222.07,222.21,222.07,222.18,3635.0,201.3455,201.4725,201.3455,201.4453,3635.0
2021-04-14 13:30:00,222.18,222.2,222.13,222.18,1831.0,201.4453,201.4634,201.3999,201.4453,1831.0
2021-04-14 13:35:00,222.14,222.16,222.03,222.09,1484.0,201.409,201.4271,201.3093,201.3637,1484.0
2021-04-14 13:40:00,222.11,222.15,222.06,222.14,1304.0,201.3818,201.4181,201.3365,201.409,1304.0
2021-04-14 13:45:00,222.13,222.2,222.04,222.13,1976.0,201.3999,201.4634,201.3183,201.3999,1976.0
2021-04-14 13:50:00,222.21,222.45,222.21,222.4,8838.0,201.4725,201.6901,201.4725,201.6447,8838.0
2021-04-14 13:55:00,222.43,222.6,222.29,222.32,4405.0,201.6719,201.8261,201.545,201.5722,4405.0
2021-04-14 14:00:00,222.45,222.48,222.32,222.46,2147.0,201.6901,201.7173,201.5722,201.6991,2147.0
2021-04-14 14:05:00,222.46,222.46,222.03,222.03,3106.0,201.6991,201.6991,201.3093,201.3093,3106.0
2021-04-14 14:10:00,222.06,222.26,222.05,222.26,3069.0,201.3365,201.5178,201.3274,201.5178,3069.0
2021-04-14 14:15:00,222.22,222.34,222.04,222.16,4916.0,201.4815,201.5903,201.3183,201.4271,4916.0
2021-04-14 14:20:00,222.04,222.32,222.03,222.32,2315.0,201.3183,201.5722,201.3093,201.5722,2315.0
2021-04-14 14:25:00,222.36,222.37,222.09,222.13,6678.0,201.6085,201.6175,201.3637,201.3999,6678.0
2021-04-14 14:30:00,222.14,222.26,221.98,222.03,2820.0,201.409,201.5178,201.2639,201.3093,2820.0
2021-04-14 14:35:00,221.94,222.11,221.94,222.08,1653.0,201.2277,201.3818,201.2277,201.3546,1653.0
2021-04-14 14:40:00,222.08,222.19,222.01,222.16,1627.0,201.3546,201.4543,201.2911,201.4271,1627.0
2021-04-14 14:45:00,222.16,222.21,222.07,222.08,3351.0,201.4271,201.4725,201.3455,201.3546,3351.0
2021-04-14 14:50:00,222.02,222.11,221.98,222.1,2062.0,201.3002,201.3818,201.2639,201.3727,2062.0
2021-04-14 14:55:00,222.04,222.17,221.95,222.06,4230.0,201.3183,201.4362,201.2367,201.3365,4230.0
2021-04-14 15:00:00,221.95,222.02,221.88,221.97,3850.0,201.2367,201.3002,201.1733,201.2549,3850.0
2021-04-14 15:05:00,222.05,222.11,222.02,222.04,1785.0,201.3274,201.3818,201.3002,201.3183,1785.0
2021-04-14 15:10:00,222.1,222.17,222.0,222.05,4328.0,201.3727,201.4362,201.2821,201.3274,4328.0
2021-04-14 15:15:00,222.03,222.11,222.01,222.02,1800.0,201.3093,201.3818,201.2911,201.3002,1800.0
2021-04-14 15:20:00,222.0,222.03,221.83,222.03,2191.0,201.2821,201.3093,201.1279,201.3093,2191.0
2021-04-14 15:25:00,222.04,222.16,221.95,222.11,6386.0,201.3183,201.4271,201.2367,201.3818,6386.0
2021-04-14 15:30:00,222.16,222.22,221.91,222.09,8708.0,201.4271,201.4815,201.2005,201.3637,8708.0
2021-04-14 15:35:00,222.12,222.12,221.67,221.69,6189.0,201.3909,201.3909,200.9829,201.001,6189.0
2021-04-14 15:40:00,221.69,221.8,221.59,221.77,8825.0,201.001,201.1007,200.9103,201.0735,8825.0
2021-04-14 15:45:00,221.79,221.83,221.55,221.67,11714.0,201.0917,201.1279,200.8741,200.9829,11714.0
2021-04-14 15:50:00,221.59,221.75,221.49,221.67,17790.0,200.9103,201.0554,200.8197,200.9829,17790.0
2021-04-14 15:55:00,221.68,221.9,221.41,221.6,55104.0,200.9919,201.1914,200.7471,200.9194,55104.0
2021-04-15 09:30:00,221.94,222.21,221.94,222.21,12928.0,201.2277,201.4725,201.2277,201.4725,12928.0
2021-04-15 09:35:00,221.76,222.12,221.6,221.66,1958.0,201.0645,201.3909,200.9194,200.9738,1958.0
2021-04-15 09:40:00,221.77,221.89,221.57,221.57,1765.0,201.0735,201.1823,200.8922,200.8922,1765.0
2021-04-15 09:45:00,221.25,221.52,221.05,221.05,2198.0,200.6021,200.8469,200.4207,200.4207,2198.0
2021-04-15 09:50:00,220.94,221.34,220.84,221.09,3850.0,200.321,200.6837,200.2303,200.457,3850.0
2021-04-15 09:55:00,221.05,221.52,220.88,221.52,3644.0,200.4207,200.8469,200.2666,200.8469,3644.0
2021-04-15 10:00:00,221.38,221.59,221.14,221.22,10950.0,200.7199,200.9103,200.5023,200.5749,10950.0
2021-04-15 10:05:00,221.15,221.29,220.96,221.17,3600.0,200.5114,200.6383,200.3391,200.5295,3600.0
2021-04-15 10:10:00,220.93,221.1,220.83,221.05,3603.0,200.3119,200.4661,200.2213,200.4207,3603.0
2021-04-15 10:15:00,221.09,221.22,220.71,220.71,2467.0,200.457,200.5749,200.1125,200.1125,2467.0
2021-04-15 10:20:00,220.81,221.17,220.81,221.06,3034.0,200.2031,200.5295,200.2031,200.4298,3034.0
2021-04-15 10:25:00,221.06,221.15,220.5,220.53,2643.0,200.4298,200.5114,199.9221,199.9493,2643.0
2021-04-15 10:30:00,220.7,221.61,220.7,221.52,3812.0,200.1034,200.9285,200.1034,200.8469,3812.0
2021-04-15 10:35:00,221.37,221.56,221.29,221.55,5121.0,200.7109,200.8831,200.6383,200.8741,5121.0
2021-04-15 10:40:00,221.6,221.78,221.52,221.7,1800.0,200.9194,201.0826,200.8469,201.0101,1800.0
2021-04-15 10:45:00,221.9,221.9,221.56,221.56,2581.0,201.1914,201.1914,200.8831,200.8831,2581.0
2021-04-15 10:50:00,221.43,221.52,221.05,221.33,19630.0,200.7653,200.8469,200.4207,200.6746,19630.0
2021-04-15 10:55:00,221.34,221.64,221.34,221.64,2201.0,200.6837,200.9557,200.6837,200.9557,2201.0
2021-04-15 11:00:00,221.69,221.87,221.62,221.68,2796.0,201.001,201.1642,200.9375,200.9919,2796.0
2021-04-15 11:05:00,221.76,221.83,221.63,221.68,2322.0,201.0645,201.1279,200.9466,200.9919,2322.0
2021-04-15 11:10:00,221.64,221.7,221.49,221.61,2753.0,200.9557,201.0101,200.8197,200.9285,2753.0
2021-04-15 11:15:00,221.6,221.74,221.56,221.56,3210.0,200.9194,201.0463,200.8831,200.8831,3210.0
2021-04-15 11:20:00,221.56,221.7,221.42,221.5,18659.0,200.8831,201.0101,200.7562,200.8287,18659.0
2021-04-15 11:25:00,221.6,221.62,221.37,221.42,9825.0,200.9194,200.9375,200.7109,200.7562,9825.0
2021-04-15 11:30:00,221.45,221.5,221.3,221.47,8374.0,200.7834,200.8287,200.6474,200.8015,8374.0
2021-04-15 11:35:00,221.5,221.69,221.43,221.52,41717.0,200.8287,201.001,200.7653,200.8469,41717.0
2021-04-15 11:40:00,221.61,221.87,221.51,221.87,7944.0,200.9285,201.1642,200.8378,201.1642,7944.0
2021-04-15 11:45:00,221.8,221.92,221.69,221.7,16640.0,201.1007,201.2095,201.001,201.0101,16640.0
2021-04-15 11:50:00,221.56,221.75,221.56,221.71,7022.0,200.8831,201.0554,200.8831,201.0191,7022.0
2021-04-15 11:55:00,221.7,221.95,221.69,221.8,4744.0,201.0101,201.2367,201.001,201.1007,4744.0
2021-04-15 12:00:00,221.75,221.83,221.68,221.76,9326.0,201.0554,201.1279,200.9919,201.0645,9326.0
2021-04-15 12:05:00,221.8,221.92,221.73,221.92,7150.0,201.1007,201.2095,201.0373,201.2095,7150.0
2021-04-15 12:10:00,221.91,221.91,221.64,221.64,13405.0,201.2005,201.2005,200.9557,200.9557,13405.0
2021-04-15 12:15:00,221.69,221.86,221.69,221.82,16108.0,201.001,201.1551,201.001,201.1189,16108.0
2021-04-15 12:20:00,221.8,221.8,221.64,221.64,4520.0,201.1007,201.1007,200.9557,200.9557,4520.0
2021-04-15 12:25:00,221.68,221.79,221.67,221.67,3664.0,200.9919,201.0917,200.9829,200.9829,3664.0
2021-04-15 12:30:00,221.7,221.79,221.57,221.58,3496.0,201.0101,201.0917,200.8922,200.9013,3496.0
2021-04-15 12:35:00,221.55,221.83,221.45,221.83,5088.0,200.8741,201.1279,200.7834,201.1279,5088.0
2021-04-15 12:40:00,221.79,221.86,221.76,221.86,5617.0,201.0917,201.1551,201.0645,201.1551,5617.0
2021-04-15 12:45:00,221.86,221.87,221.75,221.76,3700.0,201.1551,201.1642,201.0554,201.0645,3700.0
2021-04-15 12:50:00,221.77,221.92,221.69,221.69,9874.0,201.0735,201.2095,201.001,201.001,9874.0
2021-04-15 12:55:00,221.74,221.86,221.66,221.66,3372.0,201.0463,201.1551,200.9738,200.9738,3372.0
2021-04-15 13:00:00,221.65,221.77,221.57,221.58,4198.0,200.9647,201.0735,200.8922,200.9013,4198.0
2021-04-15 13:05:00,221.56,221.62,221.48,221.53,5782.0,200.8831,200.9375,200.8106,200.8559,5782.0
2021-04-15 13:10:00,221.58,221.58,221.29,221.29,3888.0,200.9013,200.9013,200.6383,200.6383,3888.0
2021-04-15 13:15:00,221.31,221.49,221.31,221.49,5328.0,200.6565,200.8197,200.6565,200.8197,5328.0
2021-04-15 13:20:00,221.62,221.67,221.44,221.5,9142.0,200.9375,200.9829,200.7743,200.8287,9142.0
2021-04-15 13:25:00,221.48,221.54,221.31,221.42,4114.0,200.8106,200.865,200.6565,200.7562,4114.0
2021-04-15 13:30:00,221.34,221.34,221.08,221.15,5877.0,200.6837,200.6837,200.4479,200.5114,5877.0
2021-04-15 13:35:00,221.12,221.19,220.98,220.98,4451.0,200.4842,200.5477,200.3573,200.3573,4451.0
2021-04-15 13:40:00,220.98,221.26,220.91,221.07,11146.0,200.3573,200.6111,200.2938,200.4389,11146.0
2021-04-15 13:45:00,221.09,221.25,221.03,221.06,13899.0,200.457,200.6021,200.4026,200.4298,13899.0
2021-04-15 13:50:00,221.01,221.1,220.98,221.1,5919.0,200.3845,200.4661,200.3573,200.4661,5919.0
2021-04-15 13:55:00,221.1,221.22,220.96,220.97,7820.0,200.4661,200.5749,200.3391,200.3482,7820.0
2021-04-15 14:00:00,221.03,221.09,220.83,220.95,7160.0,200.4026,200.457,200.2213,200.3301,7160.0
2021-04-15 14:05:00,220.97,221.08,220.79,220.83,2378.0,200.3482,200.4479,200.185,200.2213,2378.0
2021-04-15 14:10:00,220.91,221.02,220.84,220.89,6529.0,200.2938,200.3935,200.2303,200.2757,6529.0
2021-04-15 14:15:00,220.99,221.14,220.93,221.06,6179.0,200.3663,200.5023,200.3119,200.4298,6179.0
2021-04-15 14:20:00,221.02,221.21,221.01,221.21,4984.0,200.3935,200.5658,200.3845,200.5658,4984.0
2021-04-15 14:25:00,221.13,221.36,221.11,221.17,10432.0,200.4933,200.7018,200.4751,200.5295,10432.0
2021-04-15 14:30:00,221.17,221.4,221.06,221.4,19207.0,200.5295,200.7381,200.4298,200.7381,19207.0
2021-04-15 14:35:00,221.39,221.47,221.32,221.44,4167.0,200.729,200.8015,200.6655,200.7743,4167.0
2021-04-15 14:40:00,221.47,221.47,221.03,221.46,12845.0,200.8015,200.8015,200.4026,200.7925,12845.0
2021-04-15 14:45:00,221.49,221.49,221.33,221.38,5711.0,200.8197,200.8197,200.6746,200.7199,5711.0
2021-04-15 14:50:00,221.33,221.4,221.25,221.32,5683.0,200.6746,200.7381,200.6021,200.6655,5683.0
2021-04-15 14:55:00,221.28,221.3,220.95,220.96,12430.0,200.6293,200.6474,200.3301,200.3391,12430.0
2021-04-15 15:00:00,220.99,221.08,220.83,220.97,6656.0,200.3663,200.4479,200.2213,200.3482,6656.0
2021-04-15 15:05:00,221.06,221.08,220.88,220.91,6193.0,200.4298,200.4479,200.2666,200.2938,6193.0
2021-04-15 15:10:00,220.89,220.89,220.62,220.74,8066.0,200.2757,200.2757,200.0309,200.1397,8066.0
2021-04-15 15:15:00,220.75,220.89,220.73,220.89,9173.0,200.1487,200.2757,200.1306,200.2757,9173.0
2021-04-15 15:20:00,220.85,221.05,220.85,220.93,11420.0,200.2394,200.4207,200.2394,200.3119,11420.0
2021-04-15 15:25:00,220.97,221.21,220.93,221.16,13461.0,200.3482,200.5658,200.3119,200.5205,13461.0
2021-04-15 15:30:00,221.16,221.62,221.12,221.51,18466.0,200.5205,200.9375,200.4842,200.8378,18466.0
2021-04-15 15:35:00,221.49,221.6,221.14,221.47,25182.0,200.8197,200.9194,200.5023,200.8015,25182.0
2021-04-15 15:40:00,221.5,221.69,221.44,221.48,22948.0,200.8287,201.001,200.7743,200.8106,22948.0
2021-04-15 15:45:00,221.48,221.85,221.35,221.35,27520.0,200.8106,201.1461,200.6927,200.6927,27520.0
2021-04-15 15:50:00,221.42,221.78,221.08,221.15,56130.0,200.7562,201.0826,200.4479,200.5114,56130.0
2021-04-15 15:55:00,221.21,221.39,221.0,221.25,127290.0,200.5658,200.729,200.3754,200.6021,127290.0
2021-04-16 09:30:00,223.0,223.76,222.61,223.76,102584.0,202.1887,202.8778,201.8351,202.8778,102584.0
2021-04-16 09:35:00,223.99,224.67,223.59,223.9,6726.0,203.0864,203.7029,202.7237,203.0048,6726.0
2021-04-16 09:40:00,223.9,223.96,223.03,223.21,4720.0,203.0048,203.0592,202.2159,202.3791,4720.0
2021-04-16 09:45:00,223.1,223.1,222.65,222.76,7533.0,202.2794,202.2794,201.8714,201.9711,7533.0
2021-04-16 09:50:00,222.74,223.04,222.31,222.85,6491.0,201.953,202.225,201.5631,202.0527,6491.0
2021-04-16 09:55:00,222.84,222.9,222.52,222.72,3082.0,202.0437,202.0981,201.7535,201.9349,3082.0
2021-04-16 10:00:00,222.54,222.76,222.24,222.35,4076.0,201.7717,201.9711,201.4997,201.5994,4076.0
2021-04-16 10:05:00,222.55,223.02,222.45,222.78,6662.0,201.7807,202.2069,201.6901,201.9893,6662.0
2021-04-16 10:10:00,222.76,222.89,222.61,222.75,5594.0,201.9711,202.089,201.8351,201.9621,5594.0
2021-04-16 10:15:00,222.8,223.25,222.8,222.98,4423.0,202.0074,202.4154,202.0074,202.1706,4423.0
2021-04-16 10:20:00,222.96,222.98,222.87,222.96,4306.0,202.1525,202.1706,202.0709,202.1525,4306.0
2021-04-16 10:25:00,223.05,223.05,222.65,222.69,3547.0,202.2341,202.2341,201.8714,201.9077,3547.0
2021-04-16 10:30:00,222.53,222.94,222.46,222.92,3845.0,201.7626,202.1343,201.6991,202.1162,3845.0
2021-04-16 10:35:00,222.92,223.16,222.92,223.16,2436.0,202.1162,202.3338,202.1162,202.3338,2436.0
2021-04-16 10:40:00,223.11,223.27,223.11,223.22,8016.0,202.2885,202.4335,202.2885,202.3882,8016.0
2021-04-16 10:45:00,223.16,223.26,223.08,223.13,7497.0,202.3338,202.4245,202.2613,202.3066,7497.0
2021-04-16 10:50:00,223.11,223.11,222.79,222.8,5886.0,202.2885,202.2885,201.9983,202.0074,5886.0
2021-04-16 10:55:00,222.79,223.06,222.71,223.02,9473.0,201.9983,202.2431,201.9258,202.2069,9473.0
2021-04-16 11:00:00,222.99,223.12,222.83,222.9,5392.0,202.1797,202.2975,202.0346,202.0981,5392.0
2021-04-16 11:05:00,222.98,223.32,222.94,223.24,4071.0,202.1706,202.4789,202.1343,202.4063,4071.0
2021-04-16 11:10:00,223.18,223.22,222.56,222.72,6442.0,202.3519,202.3882,201.7898,201.9349,6442.0
2021-04-16 11:15:00,222.66,223.19,222.64,222.99,3475.0,201.8805,202.361,201.8623,202.1797,3475.0
2021-04-16 11:20:00,223.03,223.19,222.91,222.92,3869.0,202.2159,202.361,202.1071,202.1162,3869.0
2021-04-16 11:25:00,222.66,222.97,222.66,222.81,5167.0,201.8805,202.1615,201.8805,202.0165,5167.0
2021-04-16 11:30:00,222.81,223.08,222.81,223.02,4921.0,202.0165,202.2613,202.0165,202.2069,4921.0
2021-04-16 11:35:00,223.0,223.15,222.9,222.91,3616.0,202.1887,202.3247,202.0981,202.1071,3616.0
2021-04-16 11:40:00,222.86,222.9,222.69,222.78,6618.0,202.0618,202.0981,201.9077,201.9893,6618.0
2021-04-16 11:45:00,222.87,223.07,222.85,222.99,4979.0,202.0709,202.2522,202.0527,202.1797,4979.0
2021-04-16 11:50:00,222.97,223.15,222.9,223.09,3940.0,202.1615,202.3247,202.0981,202.2703,3940.0
2021-04-16 11:55:00,223.12,223.12,222.67,222.7,3350.0,202.2975,202.2975,201.8895,201.9167,3350.0
2021-04-16 12:00:00,222.7,222.84,222.59,222.84,6549.0,201.9167,202.0437,201.817,202.0437,6549.0
2021-04-16 12:05:00,222.85,222.9,222.53,222.61,5812.0,202.0527,202.0981,201.7626,201.8351,5812.0
2021-04-16 12:10:00,222.58,222.8,222.54,222.6,4990.0,201.8079,202.0074,201.7717,201.8261,4990.0
2021-04-16 12:15:00,222.6,222.7,222.54,222.58,4075.0,201.8261,201.9167,201.7717,201.8079,4075.0
2021-04-16 12:20:00,222.52,222.57,222.47,222.55,5279.0,201.7535,201.7989,201.7082,201.7807,5279.0
2021-04-16 12:25:00,222.44,222.51,222.34,222.41,2829.0,201.681,201.7445,201.5903,201.6538,2829.0
2021-04-16 12:30:00,222.37,222.56,222.34,222.53,3579.0,201.6175,201.7898,201.5903,201.7626,3579.0
2021-04-16 12:35:00,222.53,222.64,222.52,222.64,2200.0,201.7626,201.8623,201.7535,201.8623,2200.0
2021-04-16 12:40:00,222.64,222.64,222.39,222.55,3245.0,201.8623,201.8623,201.6357,201.7807,3245.0
2021-04-16 12:45:00,222.57,222.57,222.37,222.38,1100.0,201.7989,201.7989,201.6175,201.6266,1100.0
2021-04-16 12:50:00,222.36,222.36,222.11,222.21,7276.0,201.6085,201.6085,201.3818,201.4725,7276.0
2021-04-16 12:55:00,222.28,222.53,222.27,222.53,2341.0,201.5359,201.7626,201.5269,201.7626,2341.0
2021-04-16 13:00:00,222.52,222.52,222.3,222.3,1482.0,201.7535,201.7535,201.5541,201.5541,1482.0
2021-04-16 13:05:00,222.19,222.34,222.19,222.21,3450.0,201.4543,201.5903,201.4543,201.4725,3450.0
2021-04-16 13:10:00,222.24,222.51,222.24,222.48,3160.0,201.4997,201.7445,201.4997,201.7173,3160.0
2021-04-16 13:15:00,222.49,222.66,222.46,222.47,2223.0,201.7263,201.8805,201.6991,201.7082,2223.0
2021-04-16 13:20:00,222.49,222.61,222.49,222.56,2008.0,201.7263,201.8351,201.7263,201.7898,2008.0
2021-04-16 13:25:00,222.55,222.75,222.54,222.58,6325.0,201.7807,201.9621,201.7717,201.8079,6325.0
2021-04-16 13:30:00,222.59,222.59,222.43,222.56,2264.0,201.817,201.817,201.6719,201.7898,2264.0
2021-04-16 13:35:00,222.52,222.59,222.39,222.43,2983.0,201.7535,201.817,201.6357,201.6719,2983.0
2021-04-16 13:40:00,222.44,222.56,222.44,222.53,2226.0,201.681,201.7898,201.681,201.7626,2226.0
2021-04-16 13:45:00,222.55,222.78,222.52,222.78,2093.0,201.7807,201.9893,201.7535,201.9893,2093.0
2021-04-16 13:50:00,222.72,222.87,222.69,222.83,3250.0,201.9349,202.0709,201.9077,202.0346,3250.0
2021-04-16 13:55:00,222.83,222.91,222.81,222.91,1960.0,202.0346,202.1071,202.0165,202.1071,1960.0
2021-04-16 14:00:00,222.82,223.0,222.76,223.0,6521.0,202.0255,202.1887,201.9711,202.1887,6521.0
2021-04-16 14:05:00,223.02,223.06,222.95,223.0,2026.0,202.2069,202.2431,202.1434,202.1887,2026.0
2021-04-16 14:10:00,223.02,223.33,223.02,223.31,5058.0,202.2069,202.4879,202.2069,202.4698,5058.0
2021-04-16 14:15:00,223.34,223.52,223.3,223.47,2980.0,202.497,202.6602,202.4607,202.6149,2980.0
2021-04-16 14:20:00,223.43,223.53,223.39,223.52,3498.0,202.5786,202.6693,202.5423,202.6602,3498.0
2021-04-16 14:25:00,223.58,223.64,223.52,223.59,4247.0,202.7146,202.769,202.6602,202.7237,4247.0
2021-04-16 14:30:00,223.54,223.7,223.53,223.66,2138.0,202.6783,202.8234,202.6693,202.7871,2138.0
2021-04-16 14:35:00,223.63,223.65,223.57,223.65,2461.0,202.7599,202.7781,202.7055,202.7781,2461.0
2021-04-16 14:40:00,223.62,223.82,223.62,223.7,3252.0,202.7509,202.9322,202.7509,202.8234,3252.0
2021-04-16 14:45:00,223.73,223.81,223.73,223.8,2722.0,202.8506,202.9232,202.8506,202.9141,2722.0
2021-04-16 14:50:00,223.8,224.04,223.8,223.92,3467.0,202.9141,203.1317,202.9141,203.0229,3467.0
2021-04-16 14:55:00,223.94,224.04,223.86,223.87,3119.0,203.041,203.1317,202.9685,202.9776,3119.0
2021-04-16 15:00:00,223.87,223.95,223.8,223.8,4143.0,202.9776,203.0501,202.9141,202.9141,4143.0
2021-04-16 15:05:00,223.78,223.88,223.74,223.75,4394.0,202.896,202.9866,202.8597,202.8688,4394.0
2021-04-16 15:10:00,223.71,223.83,223.62,223.83,2975.0,202.8325,202.9413,202.7509,202.9413,2975.0
2021-04-16 15:15:00,223.82,223.88,223.74,223.77,4477.0,202.9322,202.9866,202.8597,202.8869,4477.0
2021-04-16 15:20:00,223.79,223.89,223.71,223.87,4202.0,202.905,202.9957,202.8325,202.9776,4202.0
2021-04-16 15:25:00,223.88,224.04,223.86,224.03,2467.0,202.9866,203.1317,202.9685,203.1226,2467.0
2021-04-16 15:30:00,224.05,224.05,223.8,224.01,6400.0,203.1408,203.1408,202.9141,203.1045,6400.0
2021-04-16 15:35:00,223.98,224.12,223.87,224.08,6861.0,203.0773,203.2042,202.9776,203.168,6861.0
2021-04-16 15:40:00,224.12,224.26,224.04,224.25,11421.0,203.2042,203.3312,203.1317,203.3221,11421.0
2021-04-16 15:45:00,224.19,224.39,224.07,224.24,14906.0,203.2677,203.449,203.1589,203.313,14906.0
2021-04-16 15:50:00,224.23,224.3,224.13,224.29,30940.0,203.304,203.3674,203.2133,203.3584,30940.0
2021-04-16 15:55:00,224.27,224.33,223.86,224.04,59421.0,203.3402,203.3946,202.9685,203.1317,59421.0
2021-04-19 09:30:00,223.77,223.91,222.61,222.61,12560.0,202.8869,203.0138,201.8351,201.8351,12560.0
2021-04-19 09:35:00,222.2,222.57,222.11,222.54,4010.0,201.4634,201.7989,201.3818,201.7717,4010.0
2021-04-19 09:40:00,222.51,223.0,222.51,222.69,5955.0,201.7445,202.1887,201.7445,201.9077,5955.0
2021-04-19 09:45:00,222.88,223.34,222.78,223.07,3044.0,202.0799,202.497,201.9893,202.2522,3044.0
2021-04-19 09:50:00,223.14,223.15,222.76,222.77,6594.0,202.3157,202.3247,201.9711,201.9802,6594.0
2021-04-19 09:55:00,222.7,223.01,222.68,222.87,4125.0,201.9167,202.1978,201.8986,202.0709,4125.0
2021-04-19 10:00:00,222.78,222.87,222.46,222.79,7335.0,201.9893,202.0709,201.6991,201.9983,7335.0
2021-04-19 10:05:00,222.7,223.18,222.7,223.13,8208.0,201.9167,202.3519,201.9167,202.3066,8208.0
2021-04-19 10:10:00,223.03,223.28,222.96,223.28,2003.0,202.2159,202.4426,202.1525,202.4426,2003.0
2021-04-19 10:15:00,223.15,223.29,223.15,223.19,1683.0,202.3247,202.4517,202.3247,202.361,1683.0
2021-04-19 10:20:00,222.93,223.4,222.91,223.1,3389.0,202.1253,202.5514,202.1071,202.2794,3389.0
2021-04-19 10:25:00,223.01,223.52,222.96,223.52,3427.0,202.1978,202.6602,202.1525,202.6602,3427.0
2021-04-19 10:30:00,223.33,223.4,223.03,223.03,1815.0,202.4879,202.5514,202.2159,202.2159,1815.0
2021-04-19 10:35:00,222.97,223.57,222.97,223.43,4009.0,202.1615,202.7055,202.1615,202.5786,4009.0
2021-04-19 10:40:00,223.28,223.41,223.11,223.15,2883.0,202.4426,202.5605,202.2885,202.3247,2883.0
2021-04-19 10:45:00,223.04,223.05,222.95,222.96,1111.0,202.225,202.2341,202.1434,202.1525,1111.0
2021-04-19 10:50:00,222.94,223.06,222.88,223.0,1400.0,202.1343,202.2431,202.0799,202.1887,1400.0
2021-04-19 10:55:00,222.8,222.86,222.5,222.65,4291.0,202.0074,202.0618,201.7354,201.8714,4291.0
2021-04-19 11:00:00,222.66,222.76,222.61,222.66,2151.0,201.8805,201.9711,201.8351,201.8805,2151.0
2021-04-19 11:05:00,222.55,222.63,222.36,222.46,6009.0,201.7807,201.8533,201.6085,201.6991,6009.0
2021-04-19 11:10:00,222.45,222.59,222.41,222.54,4473.0,201.6901,201.817,201.6538,201.7717,4473.0
2021-04-19 11:15:00,222.51,222.87,222.5,222.87,1741.0,201.7445,202.0709,201.7354,202.0709,1741.0
2021-04-19 11:20:00,222.79,222.8,222.57,222.58,824.0,201.9983,202.0074,201.7989,201.8079,824.0
2021-04-19 11:25:00,222.49,222.74,222.35,222.74,3400.0,201.7263,201.953,201.5994,201.953,3400.0
2021-04-19 11:30:00,222.79,223.19,222.74,223.15,3528.0,201.9983,202.361,201.953,202.3247,3528.0
2021-04-19 11:35:00,223.15,223.2,222.92,222.92,1923.0,202.3247,202.3701,202.1162,202.1162,1923.0
2021-04-19 11:40:00,222.93,223.01,222.65,222.66,1545.0,202.1253,202.1978,201.8714,201.8805,1545.0
2021-04-19 11:45:00,222.63,222.87,222.61,222.87,3717.0,201.8533,202.0709,201.8351,202.0709,3717.0
2021-04-19 11:50:00,222.83,223.09,222.83,223.09,2678.0,202.0346,202.2703,202.0346,202.2703,2678.0
2021-04-19 11:55:00,223.13,223.13,222.79,222.97,2497.0,202.3066,202.3066,201.9983,202.1615,2497.0
2021-04-19 12:00:00,222.94,223.05,222.93,223.0,1787.0,202.1343,202.2341,202.1253,202.1887,1787.0
2021-04-19 12:05:00,222.98,223.24,222.94,223.23,1915.0,202.1706,202.4063,202.1343,202.3973,1915.0
2021-04-19 12:10:00,223.25,223.28,223.17,223.17,700.0,202.4154,202.4426,202.3429,202.3429,700.0
2021-04-19 12:15:00,223.23,223.32,223.21,223.22,1177.0,202.3973,202.4789,202.3791,202.3882,1177.0
2021-04-19 12:20:00,223.25,223.26,223.16,223.17,1390.0,202.4154,202.4245,202.3338,202.3429,1390.0
2021-04-19 12:25:00,223.15,223.23,223.03,223.12,3406.0,202.3247,202.3973,202.2159,202.2975,3406.0
2021-04-19 12:30:00,223.15,223.31,223.08,223.29,2897.0,202.3247,202.4698,202.2613,202.4517,2897.0
2021-04-19 12:35:00,223.32,223.42,223.05,223.05,2913.0,202.4789,202.5695,202.2341,202.2341,2913.0
2021-04-19 12:40:00,223.02,223.07,222.94,223.01,2037.0,202.2069,202.2522,202.1343,202.1978,2037.0
2021-04-19 12:45:00,222.96,223.22,222.96,223.22,3941.0,202.1525,202.3882,202.1525,202.3882,3941.0
2021-04-19 12:50:00,223.18,223.31,223.08,223.18,8818.0,202.3519,202.4698,202.2613,202.3519,8818.0
2021-04-19 12:55:00,223.16,223.16,222.84,222.87,2337.0,202.3338,202.3338,202.0437,202.0709,2337.0
2021-04-19 13:00:00,222.86,223.07,222.86,223.05,1400.0,202.0618,202.2522,202.0618,202.2341,1400.0
2021-04-19 13:05:00,223.12,223.13,223.01,223.01,701.0,202.2975,202.3066,202.1978,202.1978,701.0
2021-04-19 13:10:00,222.96,223.05,222.94,222.98,2492.0,202.1525,202.2341,202.1343,202.1706,2492.0
2021-04-19 13:15:00,222.99,223.16,222.99,223.09,3817.0,202.1797,202.3338,202.1797,202.2703,3817.0
2021-04-19 13:20:00,223.11,223.16,223.05,223.05,1418.0,202.2885,202.3338,202.2341,202.2341,1418.0
2021-04-19 13:25:00,223.14,223.14,223.02,223.02,600.0,202.3157,202.3157,202.2069,202.2069,600.0
2021-04-19 13:30:00,223.06,223.12,222.88,223.08,7287.0,202.2431,202.2975,202.0799,202.2613,7287.0
2021-04-19 13:35:00,223.04,223.04,222.84,222.85,10957.0,202.225,202.225,202.0437,202.0527,10957.0
2021-04-19 13:40:00,222.86,223.03,222.86,223.03,6504.0,202.0618,202.2159,202.0618,202.2159,6504.0
2021-04-19 13:45:00,223.02,223.33,222.99,223.08,11028.0,202.2069,202.4879,202.1797,202.2613,11028.0
2021-04-19 13:50:00,223.08,223.08,222.94,222.99,3075.0,202.2613,202.2613,202.1343,202.1797,3075.0
2021-04-19 13:55:00,222.96,223.02,222.93,222.94,1692.0,202.1525,202.2069,202.1253,202.1343,1692.0
2021-04-19 14:00:00,222.91,222.96,222.71,222.8,4562.0,202.1071,202.1525,201.9258,202.0074,4562.0
2021-04-19 14:05:00,222.8,222.9,222.74,222.88,3430.0,202.0074,202.0981,201.953,202.0799,3430.0
2021-04-19 14:10:00,222.89,223.1,222.87,223.01,1700.0,202.089,202.2794,202.0709,202.1978,1700.0
2021-04-19 14:15:00,223.06,223.07,222.98,223.03,2642.0,202.2431,202.2522,202.1706,202.2159,2642.0
2021-04-19 14:20:00,223.06,223.14,222.97,223.14,1300.0,202.2431,202.3157,202.1615,202.3157,1300.0
2021-04-19 14:25:00,223.18,223.29,223.18,223.23,1417.0,202.3519,202.4517,202.3519,202.3973,1417.0
2021-04-19 14:30:00,223.27,223.27,223.16,223.21,1067.0,202.4335,202.4335,202.3338,202.3791,1067.0
2021-04-19 14:35:00,223.22,223.23,223.1,223.22,2170.0,202.3882,202.3973,202.2794,202.3882,2170.0
2021-04-19 14:40:00,223.22,223.51,223.18,223.28,7001.0,202.3882,202.6511,202.3519,202.4426,7001.0
2021-04-19 14:45:00,223.24,223.4,223.19,223.38,3223.0,202.4063,202.5514,202.361,202.5333,3223.0
2021-04-19 14:50:00,223.35,223.48,223.33,223.44,1803.0,202.5061,202.6239,202.4879,202.5877,1803.0
2021-04-19 14:55:00,223.38,223.48,223.34,223.48,1059.0,202.5333,202.6239,202.497,202.6239,1059.0
2021-04-19 15:00:00,223.43,223.56,223.38,223.56,3467.0,202.5786,202.6965,202.5333,202.6965,3467.0
2021-04-19 15:05:00,223.5,223.68,223.5,223.61,4790.0,202.6421,202.8053,202.6421,202.7418,4790.0
2021-04-19 15:10:00,223.65,223.65,223.36,223.42,13799.0,202.7781,202.7781,202.5151,202.5695,13799.0
2021-04-19 15:15:00,223.42,223.46,223.27,223.34,5224.0,202.5695,202.6058,202.4335,202.497,5224.0
2021-04-19 15:20:00,223.3,223.33,223.19,223.26,2306.0,202.4607,202.4879,202.361,202.4245,2306.0
2021-04-19 15:25:00,223.27,223.28,223.15,223.2,2518.0,202.4335,202.4426,202.3247,202.3701,2518.0
2021-04-19 15:30:00,223.17,223.45,223.12,223.33,6991.0,202.3429,202.5967,202.2975,202.4879,6991.0
2021-04-19 15:35:00,223.32,223.46,223.32,223.42,3000.0,202.4789,202.6058,202.4789,202.5695,3000.0
2021-04-19 15:40:00,223.38,223.42,223.22,223.32,7206.0,202.5333,202.5695,202.3882,202.4789,7206.0
2021-04-19 15:45:00,223.4,223.49,223.3,223.48,8500.0,202.5514,202.633,202.4607,202.6239,8500.0
2021-04-19 15:50:00,223.44,223.66,223.38,223.65,8429.0,202.5877,202.7871,202.5333,202.7781,8429.0
2021-04-19 15:55:00,223.64,223.88,223.53,223.77,46994.0,202.769,202.9866,202.6693,202.8869,46994.0
2021-04-20 09:30:00,224.03,224.49,223.16,223.84,30705.0,203.1226,203.5397,202.3338,202.9504,30705.0
2021-04-20 09:35:00,223.76,223.77,223.04,223.66,7944.0,202.8778,202.8869,202.225,202.7871,7944.0
2021-04-20 09:40:00,223.53,224.66,223.53,224.27,6178.0,202.6693,203.6938,202.6693,203.3402,6178.0
2021-04-20 09:45:00,224.0,224.02,223.74,223.8,1301.0,203.0954,203.1136,202.8597,202.9141,1301.0
2021-04-20 09:50:00,223.83,224.08,223.68,223.9,3328.0,202.9413,203.168,202.8053,203.0048,3328.0
2021-04-20 09:55:00,223.95,224.02,223.54,223.77,1103.0,203.0501,203.1136,202.6783,202.8869,1103.0
2021-04-20 10:00:00,223.6,223.68,223.33,223.52,4833.0,202.7327,202.8053,202.4879,202.6602,4833.0
2021-04-20 10:05:00,223.47,223.72,223.38,223.7,2781.0,202.6149,202.8416,202.5333,202.8234,2781.0
2021-04-20 10:10:00,223.58,223.82,223.41,223.49,10929.0,202.7146,202.9322,202.5605,202.633,10929.0
2021-04-20 10:15:00,223.54,223.56,223.4,223.41,2504.0,202.6783,202.6965,202.5514,202.5605,2504.0
2021-04-20 10:20:00,223.36,223.49,223.16,223.44,4434.0,202.5151,202.633,202.3338,202.5877,4434.0
2021-04-20 10:25:00,223.28,223.49,222.97,222.97,2101.0,202.4426,202.633,202.1615,202.1615,2101.0
2021-04-20 10:30:00,222.89,222.96,222.6,222.7,3870.0,202.089,202.1525,201.8261,201.9167,3870.0
2021-04-20 10:35:00,222.71,222.78,222.5,222.57,3122.0,201.9258,201.9893,201.7354,201.7989,3122.0
2021-04-20 10:40:00,222.56,222.61,222.31,222.51,6274.0,201.7898,201.8351,201.5631,201.7445,6274.0
2021-04-20 10:45:00,222.35,222.37,222.14,222.27,15001.0,201.5994,201.6175,201.409,201.5269,15001.0
2021-04-20 10:50:00,222.1,222.38,221.96,222.21,4945.0,201.3727,201.6266,201.2458,201.4725,4945.0
2021-04-20 10:55:00,222.09,222.59,222.09,222.59,2902.0,201.3637,201.817,201.3637,201.817,2902.0
2021-04-20 11:00:00,222.7,222.7,222.35,222.49,3704.0,201.9167,201.9167,201.5994,201.7263,3704.0
2021-04-20 11:05:00,222.67,222.67,221.87,222.11,5452.0,201.8895,201.8895,201.1642,201.3818,5452.0
2021-04-20 11:10:00,222.19,222.37,222.06,222.24,2529.0,201.4543,201.6175,201.3365,201.4997,2529.0
2021-04-20 11:15:00,222.13,222.42,222.13,222.42,3004.0,201.3999,201.6629,201.3999,201.6629,3004.0
2021-04-20 11:20:00,222.39,222.55,221.94,222.11,5305.0,201.6357,201.7807,201.2277,201.3818,5305.0
2021-04-20 11:25:00,222.26,222.52,222.13,222.36,8711.0,201.5178,201.7535,201.3999,201.6085,8711.0
2021-04-20 11:30:00,222.37,222.59,222.28,222.43,2990.0,201.6175,201.817,201.5359,201.6719,2990.0
2021-04-20 11:35:00,222.43,222.43,222.01,222.15,2366.0,201.6719,201.6719,201.2911,201.4181,2366.0
2021-04-20 11:40:00,222.04,222.4,222.04,222.4,2275.0,201.3183,201.6447,201.3183,201.6447,2275.0
2021-04-20 11:45:00,222.41,222.41,222.02,222.05,1772.0,201.6538,201.6538,201.3002,201.3274,1772.0
2021-04-20 11:50:00,221.91,222.08,221.77,222.08,1445.0,201.2005,201.3546,201.0735,201.3546,1445.0
2021-04-20 11:55:00,221.97,222.18,221.91,222.16,3648.0,201.2549,201.4453,201.2005,201.4271,3648.0
2021-04-20 12:00:00,222.19,222.24,222.04,222.05,1600.0,201.4543,201.4997,201.3183,201.3274,1600.0
2021-04-20 12:05:00,222.03,222.19,221.97,222.02,10041.0,201.3093,201.4543,201.2549,201.3002,10041.0
2021-04-20 12:10:00,222.06,222.07,221.98,222.02,1400.0,201.3365,201.3455,201.2639,201.3002,1400.0
2021-04-20 12:15:00,222.02,222.06,221.94,221.99,4907.0,201.3002,201.3365,201.2277,201.273,4907.0
2021-04-20 12:20:00,222.04,222.12,222.0,222.11,2313.0,201.3183,201.3909,201.2821,201.3818,2313.0
2021-04-20 12:25:00,222.23,222.28,222.1,222.14,2336.0,201.4906,201.5359,201.3727,201.409,2336.0
2021-04-20 12:30:00,222.13,222.2,221.83,221.94,4518.0,201.3999,201.4634,201.1279,201.2277,4518.0
2021-04-20 12:35:00,221.89,221.89,221.67,221.74,3000.0,201.1823,201.1823,200.9829,201.0463,3000.0
2021-04-20 12:40:00,221.76,221.83,221.67,221.83,2407.0,201.0645,201.1279,200.9829,201.1279,2407.0
2021-04-20 12:45:00,221.81,221.85,221.74,221.8,1900.0,201.1098,201.1461,201.0463,201.1007,1900.0
2021-04-20 12:50:00,221.8,221.94,221.75,221.76,1710.0,201.1007,201.2277,201.0554,201.0645,1710.0
2021-04-20 12:55:00,221.9,222.0,221.73,222.0,4309.0,201.1914,201.2821,201.0373,201.2821,4309.0
2021-04-20 13:00:00,222.0,222.08,221.89,221.89,3012.0,201.2821,201.3546,201.1823,201.1823,3012.0
2021-04-20 13:05:00,221.9,221.97,221.73,221.73,959.0,201.1914,201.2549,201.0373,201.0373,959.0
2021-04-20 13:10:00,221.82,221.9,221.68,221.87,2790.0,201.1189,201.1914,200.9919,201.1642,2790.0
2021-04-20 13:15:00,221.82,222.16,221.81,222.1,2291.0,201.1189,201.4271,201.1098,201.3727,2291.0
2021-04-20 13:20:00,222.08,222.18,221.87,222.09,4000.0,201.3546,201.4453,201.1642,201.3637,4000.0
2021-04-20 13:25:00,222.05,222.05,221.84,221.91,2764.0,201.3274,201.3274,201.137,201.2005,2764.0
2021-04-20 13:30:00,221.86,221.86,221.41,221.41,4214.0,201.1551,201.1551,200.7471,200.7471,4214.0
2021-04-20 13:35:00,221.48,221.56,221.35,221.51,3633.0,200.8106,200.8831,200.6927,200.8378,3633.0
2021-04-20 13:40:00,221.45,221.53,221.4,221.5,996.0,200.7834,200.8559,200.7381,200.8287,996.0
2021-04-20 13:45:00,221.3,221.42,221.29,221.29,2295.0,200.6474,200.7562,200.6383,200.6383,2295.0
2021-04-20 13:50:00,221.28,221.52,221.28,221.51,4554.0,200.6293,200.8469,200.6293,200.8378,4554.0
2021-04-20 13:55:00,221.57,221.63,221.36,221.45,3413.0,200.8922,200.9466,200.7018,200.7834,3413.0
2021-04-20 14:00:00,221.5,221.75,221.35,221.74,4393.0,200.8287,201.0554,200.6927,201.0463,4393.0
2021-04-20 14:05:00,221.72,221.98,221.64,221.93,5266.0,201.0282,201.2639,200.9557,201.2186,5266.0
2021-04-20 14:10:00,221.93,221.98,221.86,221.93,9753.0,201.2186,201.2639,201.1551,201.2186,9753.0
2021-04-20 14:15:00,221.96,222.1,221.89,222.1,8360.0,201.2458,201.3727,201.1823,201.3727,8360.0
2021-04-20 14:20:00,222.08,222.08,221.75,221.76,4305.0,201.3546,201.3546,201.0554,201.0645,4305.0
2021-04-20 14:25:00,221.77,221.94,221.76,221.85,7121.0,201.0735,201.2277,201.0645,201.1461,7121.0
2021-04-20 14:30:00,221.83,221.83,221.67,221.75,3473.0,201.1279,201.1279,200.9829,201.0554,3473.0
2021-04-20 14:35:00,221.78,221.92,221.75,221.9,2908.0,201.0826,201.2095,201.0554,201.1914,2908.0
2021-04-20 14:40:00,221.93,222.01,221.82,221.92,6903.0,201.2186,201.2911,201.1189,201.2095,6903.0
2021-04-20 14:45:00,221.99,222.16,221.94,222.02,3459.0,201.273,201.4271,201.2277,201.3002,3459.0
2021-04-20 14:50:00,222.0,222.16,221.95,222.09,2277.0,201.2821,201.4271,201.2367,201.3637,2277.0
2021-04-20 14:55:00,221.99,222.09,221.92,222.06,4259.0,201.273,201.3637,201.2095,201.3365,4259.0
2021-04-20 15:00:00,222.16,222.16,221.86,221.88,1809.0,201.4271,201.4271,201.1551,201.1733,1809.0
2021-04-20 15:05:00,221.84,221.92,221.81,221.91,8726.0,201.137,201.2095,201.1098,201.2005,8726.0
2021-04-20 15:10:00,221.95,222.06,221.92,222.06,2341.0,201.2367,201.3365,201.2095,201.3365,2341.0
2021-04-20 15:15:00,222.14,222.46,222.14,222.42,4960.0,201.409,201.6991,201.409,201.6629,4960.0
2021-04-20 15:20:00,222.41,222.59,222.41,222.58,9155.0,201.6538,201.817,201.6538,201.8079,9155.0
2021-04-20 15:25:00,222.61,222.61,222.47,222.56,2919.0,201.8351,201.8351,201.7082,201.7898,2919.0
2021-04-20 15:30:00,222.54,222.63,222.43,222.52,5794.0,201.7717,201.8533,201.6719,201.7535,5794.0
2021-04-20 15:35:00,222.48,222.63,222.43,222.59,6529.0,201.7173,201.8533,201.6719,201.817,6529.0
2021-04-20 15:40:00,222.69,223.07,222.68,222.97,7556.0,201.9077,202.2522,201.8986,202.1615,7556.0
2021-04-20 15:45:00,222.96,223.06,222.67,222.88,14345.0,202.1525,202.2431,201.8895,202.0799,14345.0
2021-04-20 15:50:00,222.88,222.95,222.67,222.84,50589.0,202.0799,202.1434,201.8895,202.0437,50589.0
2021-04-20 15:55:00,222.83,222.99,222.61,222.9,26490.0,202.0346,202.1797,201.8351,202.0981,26490.0
2021-04-21 09:30:00,223.43,224.17,222.41,223.07,12536.0,202.5786,203.2496,201.6538,202.2522,12536.0
2021-04-21 09:35:00,223.03,223.46,223.0,223.18,5395.0,202.2159,202.6058,202.1887,202.3519,5395.0
2021-04-21 09:40:00,223.4,224.39,223.38,224.39,4996.0,202.5514,203.449,202.5333,203.449,4996.0
2021-04-21 09:45:00,224.6,225.14,224.6,225.01,10314.0,203.6394,204.129,203.6394,204.0112,10314.0
2021-04-21 09:50:00,225.11,225.53,224.94,224.97,16316.0,204.1018,204.4826,203.9477,203.9749,16316.0
2021-04-21 09:55:00,225.12,225.38,224.89,225.07,3478.0,204.1109,204.3466,203.9024,204.0656,3478.0
2021-04-21 10:00:00,225.02,225.53,225.02,225.24,5902.0,204.0202,204.4826,204.0202,204.2197,5902.0
2021-04-21 10:05:00,225.35,225.48,225.11,225.22,5884.0,204.3194,204.4373,204.1018,204.2016,5884.0
2021-04-21 10:10:00,225.22,225.38,225.09,225.38,5085.0,204.2016,204.3466,204.0837,204.3466,5085.0
2021-04-21 10:15:00,225.24,225.51,225.22,225.43,4576.0,204.2197,204.4645,204.2016,204.392,4576.0
2021-04-21 10:20:00,225.5,225.73,225.5,225.53,5083.0,204.4554,204.664,204.4554,204.4826,5083.0
2021-04-21 10:25:00,225.52,225.98,225.52,225.98,10581.0,204.4736,204.8906,204.4736,204.8906,10581.0
2021-04-21 10:30:00,225.97,226.28,225.87,226.2,17272.0,204.8816,205.1626,204.7909,205.0901,17272.0
2021-04-21 10:35:00,226.19,226.29,226.04,226.06,6706.0,205.081,205.1717,204.945,204.9632,6706.0
2021-04-21 10:40:00,226.08,226.21,226.08,226.16,4053.0,204.9813,205.0992,204.9813,205.0538,4053.0
2021-04-21 10:45:00,226.13,226.34,226.07,226.34,7232.0,205.0266,205.217,204.9722,205.217,7232.0
2021-04-21 10:50:00,226.41,226.67,226.34,226.39,9205.0,205.2805,205.5162,205.217,205.2624,9205.0
2021-04-21 10:55:00,226.42,226.63,226.34,226.57,13215.0,205.2896,205.48,205.217,205.4256,13215.0
2021-04-21 11:00:00,226.55,226.93,226.54,226.77,10474.0,205.4074,205.752,205.3984,205.6069,10474.0
2021-04-21 11:05:00,226.8,226.8,226.31,226.36,9283.0,205.6341,205.6341,205.1898,205.2352,9283.0
2021-04-21 11:10:00,226.35,226.39,226.17,226.2,8716.0,205.2261,205.2624,205.0629,205.0901,8716.0
2021-04-21 11:15:00,226.18,226.28,225.96,226.08,6337.0,205.072,205.1626,204.8725,204.9813,6337.0
2021-04-21 11:20:00,225.95,225.99,225.78,225.83,6572.0,204.8634,204.8997,204.7093,204.7546,6572.0
2021-04-21 11:25:00,225.86,226.0,225.79,225.98,7368.0,204.7818,204.9088,204.7184,204.8906,7368.0
2021-04-21 11:30:00,225.95,226.08,225.79,225.83,6685.0,204.8634,204.9813,204.7184,204.7546,6685.0
2021-04-21 11:35:00,225.84,226.02,225.78,225.99,9221.0,204.7637,204.9269,204.7093,204.8997,9221.0
2021-04-21 11:40:00,225.97,226.16,225.95,226.15,3470.0,204.8816,205.0538,204.8634,205.0448,3470.0
2021-04-21 11:45:00,226.14,226.18,225.9,225.91,2421.0,205.0357,205.072,204.8181,204.8272,2421.0
2021-04-21 11:50:00,225.89,226.08,225.84,226.08,7623.0,204.809,204.9813,204.7637,204.9813,7623.0
2021-04-21 11:55:00,226.05,226.25,226.04,226.2,6229.0,204.9541,205.1354,204.945,205.0901,6229.0
2021-04-21 12:00:00,226.23,226.46,226.18,226.44,7196.0,205.1173,205.3258,205.072,205.3077,7196.0
2021-04-21 12:05:00,226.45,226.5,226.22,226.32,9756.0,205.3168,205.3621,205.1082,205.1989,9756.0
2021-04-21 12:10:00,226.33,226.57,226.33,226.56,11596.0,205.208,205.4256,205.208,205.4165,11596.0
2021-04-21 12:15:00,226.52,226.78,226.52,226.74,4440.0,205.3802,205.616,205.3802,205.5797,4440.0
2021-04-21 12:20:00,226.77,226.85,226.66,226.85,4481.0,205.6069,205.6794,205.5072,205.6794,4481.0
2021-04-21 12:25:00,226.82,226.82,226.65,226.77,5031.0,205.6522,205.6522,205.4981,205.6069,5031.0
2021-04-21 12:30:00,226.62,226.68,226.56,226.6,4653.0,205.4709,205.5253,205.4165,205.4528,4653.0
2021-04-21 12:35:00,226.65,226.71,226.55,226.55,3062.0,205.4981,205.5525,205.4074,205.4074,3062.0
2021-04-21 12:40:00,226.5,226.89,226.48,226.89,7866.0,205.3621,205.7157,205.344,205.7157,7866.0
2021-04-21 12:45:00,226.86,227.15,226.82,227.09,7339.0,205.6885,205.9514,205.6522,205.897,7339.0
2021-04-21 12:50:00,227.09,227.15,226.82,226.84,33472.0,205.897,205.9514,205.6522,205.6704,33472.0
2021-04-21 12:55:00,226.78,226.92,226.4,226.4,9470.0,205.616,205.7429,205.2714,205.2714,9470.0
2021-04-21 13:00:00,226.48,226.87,226.45,226.87,3226.0,205.344,205.6976,205.3168,205.6976,3226.0
2021-04-21 13:05:00,226.82,226.84,226.67,226.76,4698.0,205.6522,205.6704,205.5162,205.5978,4698.0
2021-04-21 13:10:00,226.79,227.01,226.75,227.0,5181.0,205.625,205.8245,205.5888,205.8154,5181.0
2021-04-21 13:15:00,226.84,226.89,226.78,226.85,2587.0,205.6704,205.7157,205.616,205.6794,2587.0
2021-04-21 13:20:00,226.88,227.02,226.88,226.96,3152.0,205.7066,205.8336,205.7066,205.7792,3152.0
2021-04-21 13:25:00,226.91,227.08,226.91,227.08,4279.0,205.7338,205.888,205.7338,205.888,4279.0
2021-04-21 13:30:00,226.96,227.08,226.95,227.04,3906.0,205.7792,205.888,205.7701,205.8517,3906.0
2021-04-21 13:35:00,227.02,227.23,227.01,227.16,3247.0,205.8336,206.024,205.8245,205.9605,3247.0
2021-04-21 13:40:00,227.21,227.3,227.13,227.13,4084.0,206.0058,206.0875,205.9333,205.9333,4084.0
2021-04-21 13:45:00,227.2,227.27,227.15,227.2,3049.0,205.9968,206.0603,205.9514,205.9968,3049.0
2021-04-21 13:50:00,227.25,227.5,227.2,227.41,5705.0,206.0421,206.2688,205.9968,206.1872,5705.0
2021-04-21 13:55:00,227.42,227.48,227.29,227.29,1265.0,206.1963,206.2507,206.0784,206.0784,1265.0
2021-04-21 14:00:00,227.35,227.57,227.35,227.56,4496.0,206.1328,206.3323,206.1328,206.3232,4496.0
2021-04-21 14:05:00,227.56,227.62,227.21,227.21,3814.0,206.3232,206.3776,206.0058,206.0058,3814.0
2021-04-21 14:10:00,227.2,227.66,227.2,227.62,4620.0,205.9968,206.4139,205.9968,206.3776,4620.0
2021-04-21 14:15:00,227.61,227.69,227.39,227.43,6336.0,206.3685,206.4411,206.1691,206.2053,6336.0
2021-04-21 14:20:00,227.47,227.48,227.38,227.4,4298.0,206.2416,206.2507,206.16,206.1781,4298.0
2021-04-21 14:25:00,227.46,227.46,226.92,226.93,15730.0,206.2325,206.2325,205.7429,205.752,15730.0
2021-04-21 14:30:00,226.98,227.3,226.97,227.23,3011.0,205.7973,206.0875,205.7882,206.024,3011.0
2021-04-21 14:35:00,227.27,227.37,227.26,227.36,2904.0,206.0603,206.1509,206.0512,206.1419,2904.0
2021-04-21 14:40:00,227.38,227.54,227.3,227.34,4708.0,206.16,206.3051,206.0875,206.1237,4708.0
2021-04-21 14:45:00,227.3,227.33,227.12,227.19,4986.0,206.0875,206.1147,205.9242,205.9877,4986.0
2021-04-21 14:50:00,227.21,227.29,227.02,227.09,3706.0,206.0058,206.0784,205.8336,205.897,3706.0
2021-04-21 14:55:00,227.04,227.31,227.04,227.09,4054.0,205.8517,206.0965,205.8517,205.897,4054.0
2021-04-21 15:00:00,227.01,227.08,226.95,226.97,3428.0,205.8245,205.888,205.7701,205.7882,3428.0
2021-04-21 15:05:00,227.04,227.18,227.01,227.16,3118.0,205.8517,205.9786,205.8245,205.9605,3118.0
2021-04-21 15:10:00,227.15,227.15,226.97,227.07,5800.0,205.9514,205.9514,205.7882,205.8789,5800.0
2021-04-21 15:15:00,227.09,227.12,226.99,227.09,5088.0,205.897,205.9242,205.8064,205.897,5088.0
2021-04-21 15:20:00,227.12,227.38,227.1,227.29,3888.0,205.9242,206.16,205.9061,206.0784,3888.0
2021-04-21 15:25:00,227.25,227.29,227.07,227.12,9175.0,206.0421,206.0784,205.8789,205.9242,9175.0
2021-04-21 15:30:00,227.16,227.37,227.02,227.31,9274.0,205.9605,206.1509,205.8336,206.0965,9274.0
2021-04-21 15:35:00,227.34,227.45,227.12,227.12,8155.0,206.1237,206.2235,205.9242,205.9242,8155.0
2021-04-21 15:40:00,227.15,227.18,226.84,226.98,10745.0,205.9514,205.9786,205.6704,205.7973,10745.0
2021-04-21 15:45:00,226.99,227.14,226.88,227.09,15989.0,205.8064,205.9424,205.7066,205.897,15989.0
2021-04-21 15:50:00,227.09,227.09,226.71,226.87,27614.0,205.897,205.897,205.5525,205.6976,27614.0
2021-04-21 15:55:00,226.79,227.0,226.69,226.82,56506.0,205.625,205.8154,205.5344,205.6522,56506.0
2021-04-22 09:30:00,226.97,226.97,225.87,226.27,13402.0,205.7882,205.7882,204.7909,205.1536,13402.0
2021-04-22 09:35:00,226.25,226.5,225.76,225.91,11443.0,205.1354,205.3621,204.6912,204.8272,11443.0
2021-04-22 09:40:00,226.0,226.71,225.97,226.44,11134.0,204.9088,205.5525,204.8816,205.3077,11134.0
2021-04-22 09:45:00,226.41,227.13,226.19,227.13,7497.0,205.2805,205.9333,205.081,205.9333,7497.0
2021-04-22 09:50:00,227.14,227.43,226.94,227.07,20261.0,205.9424,206.2053,205.761,205.8789,20261.0
2021-04-22 09:55:00,227.18,227.29,226.73,226.95,9669.0,205.9786,206.0784,205.5706,205.7701,9669.0
2021-04-22 10:00:00,226.94,226.94,226.32,226.56,6696.0,205.761,205.761,205.1989,205.4165,6696.0
2021-04-22 10:05:00,226.69,227.04,226.68,227.03,4460.0,205.5344,205.8517,205.5253,205.8426,4460.0
2021-04-22 10:10:00,227.01,227.15,226.54,226.54,11767.0,205.8245,205.9514,205.3984,205.3984,11767.0
2021-04-22 10:15:00,226.8,226.92,226.61,226.72,2910.0,205.6341,205.7429,205.4618,205.5616,2910.0
2021-04-22 10:20:00,226.76,226.93,226.39,226.55,20545.0,205.5978,205.752,205.2624,205.4074,20545.0
2021-04-22 10:25:00,226.55,226.71,226.36,226.4,2215.0,205.4074,205.5525,205.2352,205.2714,2215.0
2021-04-22 10:30:00,226.32,226.73,226.24,226.69,3746.0,205.1989,205.5706,205.1264,205.5344,3746.0
2021-04-22 10:35:00,226.72,227.17,226.59,226.93,57329.0,205.5616,205.9696,205.4437,205.752,57329.0
2021-04-22 10:40:00,226.9,227.07,226.85,227.04,4713.0,205.7248,205.8789,205.6794,205.8517,4713.0
2021-04-22 10:45:00,226.95,227.05,226.58,226.66,10647.0,205.7701,205.8608,205.4346,205.5072,10647.0
2021-04-22 10:50:00,226.66,227.12,226.58,227.12,2766.0,205.5072,205.9242,205.4346,205.9242,2766.0
2021-04-22 10:55:00,227.12,227.26,227.0,227.18,3385.0,205.9242,206.0512,205.8154,205.9786,3385.0
2021-04-22 11:00:00,227.26,227.39,227.21,227.38,3592.0,206.0512,206.1691,206.0058,206.16,3592.0
2021-04-22 11:05:00,227.51,227.64,227.47,227.6,3793.0,206.2779,206.3957,206.2416,206.3595,3793.0
2021-04-22 11:10:00,227.6,227.78,227.54,227.67,4175.0,206.3595,206.5227,206.3051,206.4229,4175.0
2021-04-22 11:15:00,227.74,227.81,227.28,227.32,9114.0,206.4864,206.5499,206.0693,206.1056,9114.0
2021-04-22 11:20:00,227.32,227.39,227.01,227.07,8071.0,206.1056,206.1691,205.8245,205.8789,8071.0
2021-04-22 11:25:00,227.11,227.43,227.11,227.42,1981.0,205.9152,206.2053,205.9152,206.1963,1981.0
2021-04-22 11:30:00,227.51,227.59,227.31,227.49,9794.0,206.2779,206.3504,206.0965,206.2597,9794.0
2021-04-22 11:35:00,227.53,227.54,227.34,227.34,4210.0,206.296,206.3051,206.1237,206.1237,4210.0
2021-04-22 11:40:00,227.21,227.43,227.12,227.36,2300.0,206.0058,206.2053,205.9242,206.1419,2300.0
2021-04-22 11:45:00,227.35,227.43,227.27,227.34,2200.0,206.1328,206.2053,206.0603,206.1237,2200.0
2021-04-22 11:50:00,227.41,227.66,227.37,227.63,4300.0,206.1872,206.4139,206.1509,206.3867,4300.0
2021-04-22 11:55:00,227.63,227.66,227.34,227.36,5525.0,206.3867,206.4139,206.1237,206.1419,5525.0
2021-04-22 12:00:00,227.35,227.45,227.2,227.23,6476.0,206.1328,206.2235,205.9968,206.024,6476.0
2021-04-22 12:05:00,227.19,227.3,227.15,227.21,10434.0,205.9877,206.0875,205.9514,206.0058,10434.0
2021-04-22 12:10:00,227.21,227.3,227.16,227.29,2397.0,206.0058,206.0875,205.9605,206.0784,2397.0
2021-04-22 12:15:00,227.27,227.51,227.25,227.39,3327.0,206.0603,206.2779,206.0421,206.1691,3327.0
2021-04-22 12:20:00,227.46,227.46,227.29,227.39,2673.0,206.2325,206.2325,206.0784,206.1691,2673.0
2021-04-22 12:25:00,227.37,227.46,227.32,227.36,2808.0,206.1509,206.2325,206.1056,206.1419,2808.0
2021-04-22 12:30:00,227.41,227.62,227.31,227.5,2992.0,206.1872,206.3776,206.0965,206.2688,2992.0
2021-04-22 12:35:00,227.52,227.56,227.41,227.42,5501.0,206.2869,206.3232,206.1872,206.1963,5501.0
2021-04-22 12:40:00,227.41,227.51,227.31,227.47,1794.0,206.1872,206.2779,206.0965,206.2416,1794.0
2021-04-22 12:45:00,227.45,227.46,227.35,227.41,3326.0,206.2235,206.2325,206.1328,206.1872,3326.0
2021-04-22 12:50:00,227.43,227.51,227.39,227.47,3567.0,206.2053,206.2779,206.1691,206.2416,3567.0
2021-04-22 12:55:00,227.52,227.57,227.4,227.43,3608.0,206.2869,206.3323,206.1781,206.2053,3608.0
2021-04-22 13:00:00,227.39,227.47,227.35,227.42,2575.0,206.1691,206.2416,206.1328,206.1963,2575.0
2021-04-22 13:05:00,227.41,227.41,226.39,226.43,2616.0,206.1872,206.1872,205.2624,205.2986,2616.0
2021-04-22 13:10:00,226.34,226.72,226.0,226.52,5045.0,205.217,205.5616,204.9088,205.3802,5045.0
2021-04-22 13:15:00,226.63,226.79,226.2,226.29,4994.0,205.48,205.625,205.0901,205.1717,4994.0
2021-04-22 13:20:00,226.31,226.89,226.27,226.84,7238.0,205.1898,205.7157,205.1536,205.6704,7238.0
2021-04-22 13:25:00,226.7,227.06,226.66,226.95,3998.0,205.5434,205.8698,205.5072,205.7701,3998.0
2021-04-22 13:30:00,227.02,227.12,226.81,227.12,5185.0,205.8336,205.9242,205.6432,205.9242,5185.0
2021-04-22 13:35:00,227.05,227.18,226.89,227.0,5134.0,205.8608,205.9786,205.7157,205.8154,5134.0
2021-04-22 13:40:00,226.98,226.98,226.42,226.42,4640.0,205.7973,205.7973,205.2896,205.2896,4640.0
2021-04-22 13:45:00,226.45,226.55,226.16,226.21,5147.0,205.3168,205.4074,205.0538,205.0992,5147.0
2021-04-22 13:50:00,226.3,226.4,226.05,226.18,3473.0,205.1808,205.2714,204.9541,205.072,3473.0
2021-04-22 13:55:00,226.01,226.4,225.96,226.36,9720.0,204.9178,205.2714,204.8725,205.2352,9720.0
2021-04-22 14:00:00,226.29,226.29,226.13,226.17,4262.0,205.1717,205.1717,205.0266,205.0629,4262.0
2021-04-22 14:05:00,226.2,226.74,226.15,226.66,6531.0,205.0901,205.5797,205.0448,205.5072,6531.0
2021-04-22 14:10:00,226.61,226.85,226.51,226.79,4325.0,205.4618,205.6794,205.3712,205.625,4325.0
2021-04-22 14:15:00,226.87,227.04,226.69,227.04,4878.0,205.6976,205.8517,205.5344,205.8517,4878.0
2021-04-22 14:20:00,227.04,227.04,226.71,226.8,4688.0,205.8517,205.8517,205.5525,205.6341,4688.0
2021-04-22 14:25:00,226.81,226.87,226.37,226.82,7227.0,205.6432,205.6976,205.2442,205.6522,7227.0
2021-04-22 14:30:00,226.82,226.98,226.74,226.93,5431.0,205.6522,205.7973,205.5797,205.752,5431.0
2021-04-22 14:35:00,226.95,227.11,226.91,227.0,7660.0,205.7701,205.9152,205.7338,205.8154,7660.0
2021-04-22 14:40:00,226.95,227.14,226.84,227.1,5574.0,205.7701,205.9424,205.6704,205.9061,5574.0
2021-04-22 14:45:00,227.14,227.32,227.11,227.26,6505.0,205.9424,206.1056,205.9152,206.0512,6505.0
2021-04-22 14:50:00,227.15,227.29,227.12,227.25,2572.0,205.9514,206.0784,205.9242,206.0421,2572.0
2021-04-22 14:55:00,227.32,227.37,227.04,227.04,2693.0,206.1056,206.1509,205.8517,205.8517,2693.0
2021-04-22 15:00:00,227.06,227.24,227.06,227.07,2343.0,205.8698,206.033,205.8698,205.8789,2343.0
2021-04-22 15:05:00,227.11,227.18,226.68,226.68,4529.0,205.9152,205.9786,205.5253,205.5253,4529.0
2021-04-22 15:10:00,226.69,226.8,226.55,226.55,3533.0,205.5344,205.6341,205.4074,205.4074,3533.0
2021-04-22 15:15:00,226.51,226.59,226.36,226.45,4314.0,205.3712,205.4437,205.2352,205.3168,4314.0
2021-04-22 15:20:00,226.38,226.5,226.29,226.35,5018.0,205.2533,205.3621,205.1717,205.2261,5018.0
2021-04-22 15:25:00,226.38,226.48,226.23,226.48,11425.0,205.2533,205.344,205.1173,205.344,11425.0
2021-04-22 15:30:00,226.44,226.65,226.36,226.47,8445.0,205.3077,205.4981,205.2352,205.3349,8445.0
2021-04-22 15:35:00,226.49,226.6,226.41,226.42,5285.0,205.353,205.4528,205.2805,205.2896,5285.0
2021-04-22 15:40:00,226.44,226.49,226.25,226.34,12116.0,205.3077,205.353,205.1354,205.217,12116.0
2021-04-22 15:45:00,226.33,226.86,226.33,226.48,13015.0,205.208,205.6885,205.208,205.344,13015.0
2021-04-22 15:50:00,226.34,226.5,226.25,226.39,21048.0,205.217,205.3621,205.1354,205.2624,21048.0
2021-04-22 15:55:00,226.38,226.58,225.95,225.98,94099.0,205.2533,205.4346,204.8634,204.8906,94099.0
2021-04-23 09:30:00,227.08,227.77,225.84,227.77,11658.0,205.888,206.5136,204.7637,206.5136,11658.0
2021-04-23 09:35:00,227.67,228.16,227.67,227.89,8512.0,206.4229,206.8672,206.4229,206.6224,8512.0
2021-04-23 09:40:00,227.8,228.2,227.61,228.05,6142.0,206.5408,206.9035,206.3685,206.7675,6142.0
2021-04-23 09:45:00,228.07,228.16,227.72,228.14,4503.0,206.7856,206.8672,206.4683,206.8491,4503.0
2021-04-23 09:50:00,228.31,228.31,227.51,228.05,4075.0,207.0032,207.0032,206.2779,206.7675,4075.0
2021-04-23 09:55:00,228.12,228.47,228.12,228.39,3072.0,206.8309,207.1483,206.8309,207.0757,3072.0
2021-04-23 10:00:00,228.46,228.68,228.21,228.67,5767.0,207.1392,207.3387,206.9125,207.3296,5767.0
2021-04-23 10:05:00,228.67,228.69,228.19,228.19,4459.0,207.3296,207.3477,206.8944,206.8944,4459.0
2021-04-23 10:10:00,228.28,228.35,227.87,227.87,5115.0,206.976,207.0395,206.6043,206.6043,5115.0
2021-04-23 10:15:00,227.78,227.89,227.74,227.74,1814.0,206.5227,206.6224,206.4864,206.4864,1814.0
2021-04-23 10:20:00,227.86,227.97,227.66,227.8,3046.0,206.5952,206.6949,206.4139,206.5408,3046.0
2021-04-23 10:25:00,227.91,228.22,227.84,227.98,6076.0,206.6405,206.9216,206.5771,206.704,6076.0
2021-04-23 10:30:00,228.0,228.36,228.0,228.35,5687.0,206.7221,207.0485,206.7221,207.0395,5687.0
2021-04-23 10:35:00,228.29,228.77,228.26,228.49,4450.0,206.9851,207.4203,206.9579,207.1664,4450.0
2021-04-23 10:40:00,228.35,228.5,228.24,228.24,3976.0,207.0395,207.1755,206.9397,206.9397,3976.0
2021-04-23 10:45:00,228.22,228.74,228.08,228.62,6450.0,206.9216,207.3931,206.7947,207.2843,6450.0
2021-04-23 10:50:00,228.67,228.67,228.26,228.37,8925.0,207.3296,207.3296,206.9579,207.0576,8925.0
2021-04-23 10:55:00,228.34,228.82,228.34,228.81,6886.0,207.0304,207.4656,207.0304,207.4565,6886.0
2021-04-23 11:00:00,228.77,228.77,228.51,228.74,12416.0,207.4203,207.4203,207.1845,207.3931,12416.0
2021-04-23 11:05:00,228.8,228.88,228.73,228.77,3460.0,207.4475,207.52,207.384,207.4203,3460.0
2021-04-23 11:10:00,228.79,229.11,228.79,228.97,3674.0,207.4384,207.7285,207.4384,207.6016,3674.0
2021-04-23 11:15:00,228.97,229.2,228.92,229.05,3231.0,207.6016,207.8101,207.5563,207.6741,3231.0
2021-04-23 11:20:00,229.12,229.2,228.8,228.88,5420.0,207.7376,207.8101,207.4475,207.52,5420.0
2021-04-23 11:25:00,228.81,228.98,228.68,228.97,3064.0,207.4565,207.6107,207.3387,207.6016,3064.0
2021-04-23 11:30:00,228.99,229.25,228.99,229.09,4121.0,207.6197,207.8555,207.6197,207.7104,4121.0
2021-04-23 11:35:00,229.14,229.15,228.71,228.71,2014.0,207.7557,207.7648,207.3659,207.3659,2014.0
2021-04-23 11:40:00,228.73,228.83,228.55,228.61,2311.0,207.384,207.4747,207.2208,207.2752,2311.0
2021-04-23 11:45:00,228.75,228.89,228.68,228.8,2199.0,207.4021,207.5291,207.3387,207.4475,2199.0
2021-04-23 11:50:00,228.68,228.79,228.44,228.79,1408.0,207.3387,207.4384,207.1211,207.4384,1408.0
2021-04-23 11:55:00,228.77,228.85,228.64,228.68,3194.0,207.4203,207.4928,207.3024,207.3387,3194.0
2021-04-23 12:00:00,228.7,228.84,228.66,228.84,2917.0,207.3568,207.4837,207.3205,207.4837,2917.0
2021-04-23 12:05:00,228.7,228.7,228.51,228.63,1569.0,207.3568,207.3568,207.1845,207.2933,1569.0
2021-04-23 12:10:00,228.66,228.74,228.64,228.73,1932.0,207.3205,207.3931,207.3024,207.384,1932.0
2021-04-23 12:15:00,228.68,228.75,228.66,228.71,5150.0,207.3387,207.4021,207.3205,207.3659,5150.0
2021-04-23 12:20:00,228.71,228.79,228.56,228.58,3465.0,207.3659,207.4384,207.2299,207.248,3465.0
2021-04-23 12:25:00,228.58,228.7,228.53,228.56,3518.0,207.248,207.3568,207.2027,207.2299,3518.0
2021-04-23 12:30:00,228.54,228.68,228.54,228.63,1925.0,207.2117,207.3387,207.2117,207.2933,1925.0
2021-04-23 12:35:00,228.7,228.75,228.64,228.67,2650.0,207.3568,207.4021,207.3024,207.3296,2650.0
2021-04-23 12:40:00,228.68,228.86,228.65,228.85,2926.0,207.3387,207.5019,207.3115,207.4928,2926.0
2021-04-23 12:45:00,228.81,228.9,228.77,228.9,3238.0,207.4565,207.5381,207.4203,207.5381,3238.0
2021-04-23 12:50:00,228.94,228.98,228.86,228.91,3867.0,207.5744,207.6107,207.5019,207.5472,3867.0
2021-04-23 12:55:00,228.92,228.98,228.64,228.69,5395.0,207.5563,207.6107,207.3024,207.3477,5395.0
2021-04-23 13:00:00,228.75,228.75,228.46,228.46,1300.0,207.4021,207.4021,207.1392,207.1392,1300.0
2021-04-23 13:05:00,228.52,228.59,228.36,228.51,4232.0,207.1936,207.2571,207.0485,207.1845,4232.0
2021-04-23 13:10:00,228.59,228.72,228.59,228.72,1567.0,207.2571,207.3749,207.2571,207.3749,1567.0
2021-04-23 13:15:00,228.69,228.7,228.51,228.51,2710.0,207.3477,207.3568,207.1845,207.1845,2710.0
2021-04-23 13:20:00,228.45,228.53,228.44,228.49,3074.0,207.1301,207.2027,207.1211,207.1664,3074.0
2021-04-23 13:25:00,228.49,228.61,228.4,228.59,3556.0,207.1664,207.2752,207.0848,207.2571,3556.0
2021-04-23 13:30:00,228.6,228.8,228.57,228.77,3561.0,207.2661,207.4475,207.2389,207.4203,3561.0
2021-04-23 13:35:00,228.75,228.75,228.52,228.53,4196.0,207.4021,207.4021,207.1936,207.2027,4196.0
2021-04-23 13:40:00,228.51,228.75,228.51,228.69,3505.0,207.1845,207.4021,207.1845,207.3477,3505.0
2021-04-23 13:45:00,228.67,228.68,228.54,228.59,4452.0,207.3296,207.3387,207.2117,207.2571,4452.0
2021-04-23 13:50:00,228.56,228.57,228.48,228.52,2210.0,207.2299,207.2389,207.1573,207.1936,2210.0
2021-04-23 13:55:00,228.56,228.56,228.25,228.25,6000.0,207.2299,207.2299,206.9488,206.9488,6000.0
2021-04-23 14:00:00,228.33,228.46,228.33,228.46,1952.0,207.0213,207.1392,207.0213,207.1392,1952.0
2021-04-23 14:05:00,228.48,228.82,228.48,228.81,2885.0,207.1573,207.4656,207.1573,207.4565,2885.0
2021-04-23 14:10:00,228.81,228.94,228.76,228.8,5634.0,207.4565,207.5744,207.4112,207.4475,5634.0
2021-04-23 14:15:00,228.67,228.7,228.58,228.65,2924.0,207.3296,207.3568,207.248,207.3115,2924.0
2021-04-23 14:20:00,228.73,228.78,228.63,228.69,1741.0,207.384,207.4293,207.2933,207.3477,1741.0
2021-04-23 14:25:00,228.69,228.76,228.48,228.62,3394.0,207.3477,207.4112,207.1573,207.2843,3394.0
2021-04-23 14:30:00,228.72,228.72,228.44,228.55,3519.0,207.3749,207.3749,207.1211,207.2208,3519.0
2021-04-23 14:35:00,228.57,228.66,228.55,228.55,1400.0,207.2389,207.3205,207.2208,207.2208,1400.0
2021-04-23 14:40:00,228.58,228.83,228.58,228.79,2903.0,207.248,207.4747,207.248,207.4384,2903.0
2021-04-23 14:45:00,228.77,228.78,228.72,228.73,2400.0,207.4203,207.4293,207.3749,207.384,2400.0
2021-04-23 14:50:00,228.84,228.84,228.71,228.79,2402.0,207.4837,207.4837,207.3659,207.4384,2402.0
2021-04-23 14:55:00,228.77,228.86,228.72,228.8,3300.0,207.4203,207.5019,207.3749,207.4475,3300.0
2021-04-23 15:00:00,228.88,228.97,228.86,228.86,2900.0,207.52,207.6016,207.5019,207.5019,2900.0
2021-04-23 15:05:00,228.86,228.89,228.79,228.87,4134.0,207.5019,207.5291,207.4384,207.5109,4134.0
2021-04-23 15:10:00,228.83,228.91,228.79,228.9,5799.0,207.4747,207.5472,207.4384,207.5381,5799.0
2021-04-23 15:15:00,228.9,228.92,228.82,228.92,7369.0,207.5381,207.5563,207.4656,207.5563,7369.0
2021-04-23 15:20:00,228.99,229.03,228.89,229.01,5421.0,207.6197,207.656,207.5291,207.6379,5421.0
2021-04-23 15:25:00,229.03,229.19,229.0,229.0,7937.0,207.656,207.8011,207.6288,207.6288,7937.0
2021-04-23 15:30:00,228.99,229.35,228.97,229.28,7945.0,207.6197,207.9461,207.6016,207.8827,7945.0
2021-04-23 15:35:00,229.31,229.38,229.01,229.08,8643.0,207.9099,207.9733,207.6379,207.7013,8643.0
2021-04-23 15:40:00,229.11,229.12,228.93,228.97,6134.0,207.7285,207.7376,207.5653,207.6016,6134.0
2021-04-23 15:45:00,228.94,228.96,228.71,228.8,9374.0,207.5744,207.5925,207.3659,207.4475,9374.0
2021-04-23 15:50:00,228.56,228.65,228.39,228.45,23737.0,207.2299,207.3115,207.0757,207.1301,23737.0
2021-04-23 15:55:00,228.48,228.66,228.39,228.39,29844.0,207.1573,207.3205,207.0757,207.0757,29844.0
2021-04-26 09:30:00,229.72,229.95,228.93,229.73,15748.0,208.2816,208.4901,207.5653,208.2907,15748.0
2021-04-26 09:35:00,229.72,230.69,229.72,230.51,4575.0,208.2816,209.1611,208.2816,208.9979,4575.0
2021-04-26 09:40:00,230.54,230.55,230.02,230.02,8832.0,209.0251,209.0341,208.5536,208.5536,8832.0
2021-04-26 09:45:00,230.02,230.07,229.88,230.07,3119.0,208.5536,208.5989,208.4267,208.5989,3119.0
2021-04-26 09:50:00,230.08,230.11,229.42,229.43,5103.0,208.608,208.6352,208.0096,208.0187,5103.0
2021-04-26 09:55:00,229.53,229.83,229.46,229.67,4286.0,208.1093,208.3813,208.0459,208.2363,4286.0
2021-04-26 10:00:00,229.62,229.69,229.28,229.53,6289.0,208.1909,208.2544,207.8827,208.1093,6289.0
2021-04-26 10:05:00,229.68,230.12,229.67,230.1,4509.0,208.2453,208.6443,208.2363,208.6261,4509.0
2021-04-26 10:10:00,230.07,230.21,229.73,229.92,4892.0,208.5989,208.7259,208.2907,208.4629,4892.0
2021-04-26 10:15:00,229.82,229.9,229.01,229.13,4118.0,208.3723,208.4448,207.6379,207.7467,4118.0
2021-04-26 10:20:00,229.06,229.34,228.92,229.13,3300.0,207.6832,207.9371,207.5563,207.7467,3300.0
2021-04-26 10:25:00,229.09,229.14,228.66,228.84,5202.0,207.7104,207.7557,207.3205,207.4837,5202.0
2021-04-26 10:30:00,228.84,228.96,228.71,228.79,2138.0,207.4837,207.5925,207.3659,207.4384,2138.0
2021-04-26 10:35:00,228.95,228.95,228.79,228.84,2196.0,207.5835,207.5835,207.4384,207.4837,2196.0
2021-04-26 10:40:00,228.83,228.83,228.45,228.51,1824.0,207.4747,207.4747,207.1301,207.1845,1824.0
2021-04-26 10:45:00,228.4,228.63,228.39,228.45,2272.0,207.0848,207.2933,207.0757,207.1301,2272.0
2021-04-26 10:50:00,228.33,228.35,228.23,228.26,1200.0,207.0213,207.0395,206.9307,206.9579,1200.0
2021-04-26 10:55:00,228.34,228.52,228.26,228.32,7415.0,207.0304,207.1936,206.9579,207.0123,7415.0
2021-04-26 11:00:00,228.36,228.36,228.22,228.34,2006.0,207.0485,207.0485,206.9216,207.0304,2006.0
2021-04-26 11:05:00,228.37,228.48,228.27,228.48,4678.0,207.0576,207.1573,206.9669,207.1573,4678.0
2021-04-26 11:10:00,228.47,228.6,228.36,228.56,2490.0,207.1483,207.2661,207.0485,207.2299,2490.0
2021-04-26 11:15:00,228.48,228.57,228.26,228.47,2900.0,207.1573,207.2389,206.9579,207.1483,2900.0
2021-04-26 11:20:00,228.41,228.58,228.41,228.56,1802.0,207.0939,207.248,207.0939,207.2299,1802.0
2021-04-26 11:25:00,228.46,228.67,228.46,228.59,4159.0,207.1392,207.3296,207.1392,207.2571,4159.0
2021-04-26 11:30:00,228.56,228.65,228.46,228.46,2160.0,207.2299,207.3115,207.1392,207.1392,2160.0
2021-04-26 11:35:00,228.4,228.44,228.19,228.25,1200.0,207.0848,207.1211,206.8944,206.9488,1200.0
2021-04-26 11:40:00,228.13,228.15,227.82,227.82,3870.0,206.84,206.8581,206.5589,206.5589,3870.0
2021-04-26 11:45:00,227.83,227.98,227.76,227.96,3890.0,206.568,206.704,206.5045,206.6859,3890.0
2021-04-26 11:50:00,227.97,228.12,227.93,228.12,1402.0,206.6949,206.8309,206.6587,206.8309,1402.0
2021-04-26 11:55:00,228.08,228.26,228.05,228.25,5062.0,206.7947,206.9579,206.7675,206.9488,5062.0
2021-04-26 12:00:00,228.27,228.35,228.12,228.2,3239.0,206.9669,207.0395,206.8309,206.9035,3239.0
2021-04-26 12:05:00,228.17,228.17,227.84,227.88,2200.0,206.8763,206.8763,206.5771,206.6133,2200.0
2021-04-26 12:10:00,227.88,227.95,227.88,227.94,894.0,206.6133,206.6768,206.6133,206.6677,894.0
2021-04-26 12:15:00,227.95,228.11,227.95,227.99,1600.0,206.6768,206.8219,206.6768,206.7131,1600.0
2021-04-26 12:20:00,227.95,228.04,227.87,227.88,3558.0,206.6768,206.7584,206.6043,206.6133,3558.0
2021-04-26 12:25:00,227.85,227.88,227.77,227.77,1674.0,206.5861,206.6133,206.5136,206.5136,1674.0
2021-04-26 12:30:00,227.83,227.83,227.67,227.75,2889.0,206.568,206.568,206.4229,206.4955,2889.0
2021-04-26 12:35:00,227.81,227.85,227.76,227.76,1455.0,206.5499,206.5861,206.5045,206.5045,1455.0
2021-04-26 12:40:00,227.77,228.16,227.77,227.99,4989.0,206.5136,206.8672,206.5136,206.7131,4989.0
2021-04-26 12:45:00,227.98,227.98,227.77,227.84,1101.0,206.704,206.704,206.5136,206.5771,1101.0
2021-04-26 12:50:00,227.9,228.08,227.86,228.08,1400.0,206.6315,206.7947,206.5952,206.7947,1400.0
2021-04-26 12:55:00,228.04,228.04,227.73,227.8,2414.0,206.7584,206.7584,206.4773,206.5408,2414.0
2021-04-26 13:00:00,227.79,227.84,227.72,227.81,1140.0,206.5317,206.5771,206.4683,206.5499,1140.0
2021-04-26 13:05:00,227.81,227.81,227.7,227.76,1325.0,206.5499,206.5499,206.4501,206.5045,1325.0
2021-04-26 13:10:00,227.73,227.77,227.68,227.75,907.0,206.4773,206.5136,206.432,206.4955,907.0
2021-04-26 13:15:00,227.75,227.81,227.69,227.81,2706.0,206.4955,206.5499,206.4411,206.5499,2706.0
2021-04-26 13:20:00,227.85,227.85,227.72,227.81,710.0,206.5861,206.5861,206.4683,206.5499,710.0
2021-04-26 13:25:00,227.7,227.82,227.68,227.77,1764.0,206.4501,206.5589,206.432,206.5136,1764.0
2021-04-26 13:30:00,227.78,227.78,227.65,227.72,1416.0,206.5227,206.5227,206.4048,206.4683,1416.0
2021-04-26 13:35:00,227.61,227.73,227.61,227.72,1612.0,206.3685,206.4773,206.3685,206.4683,1612.0
2021-04-26 13:40:00,227.7,227.8,227.7,227.76,1024.0,206.4501,206.5408,206.4501,206.5045,1024.0
2021-04-26 13:45:00,227.7,227.82,227.7,227.79,1479.0,206.4501,206.5589,206.4501,206.5317,1479.0
2021-04-26 13:50:00,227.72,227.9,227.71,227.9,700.0,206.4683,206.6315,206.4592,206.6315,700.0
2021-04-26 13:55:00,227.86,227.99,227.86,227.99,1352.0,206.5952,206.7131,206.5952,206.7131,1352.0
2021-04-26 14:00:00,227.98,228.11,227.9,227.95,1662.0,206.704,206.8219,206.6315,206.6768,1662.0
2021-04-26 14:05:00,227.94,228.02,227.85,227.85,1161.0,206.6677,206.7403,206.5861,206.5861,1161.0
2021-04-26 14:10:00,227.85,227.85,227.75,227.78,1209.0,206.5861,206.5861,206.4955,206.5227,1209.0
2021-04-26 14:15:00,227.82,227.96,227.79,227.96,2288.0,206.5589,206.6859,206.5317,206.6859,2288.0
2021-04-26 14:20:00,227.92,227.95,227.88,227.92,1728.0,206.6496,206.6768,206.6133,206.6496,1728.0
2021-04-26 14:25:00,227.9,228.05,227.9,227.99,1298.0,206.6315,206.7675,206.6315,206.7131,1298.0
2021-04-26 14:30:00,228.03,228.03,227.88,227.92,1700.0,206.7493,206.7493,206.6133,206.6496,1700.0
2021-04-26 14:35:00,227.9,227.91,227.84,227.88,2105.0,206.6315,206.6405,206.5771,206.6133,2105.0
2021-04-26 14:40:00,227.93,228.04,227.93,228.04,1630.0,206.6587,206.7584,206.6587,206.7584,1630.0
2021-04-26 14:45:00,227.98,228.13,227.96,228.13,2100.0,206.704,206.84,206.6859,206.84,2100.0
2021-04-26 14:50:00,228.08,228.14,228.07,228.07,916.0,206.7947,206.8491,206.7856,206.7856,916.0
2021-04-26 14:55:00,228.12,228.15,228.0,228.0,2696.0,206.8309,206.8581,206.7221,206.7221,2696.0
2021-04-26 15:00:00,228.02,228.03,227.87,227.88,3470.0,206.7403,206.7493,206.6043,206.6133,3470.0
2021-04-26 15:05:00,227.89,227.96,227.86,227.95,2802.0,206.6224,206.6859,206.5952,206.6768,2802.0
2021-04-26 15:10:00,227.9,227.96,227.8,227.8,4221.0,206.6315,206.6859,206.5408,206.5408,4221.0
2021-04-26 15:15:00,227.79,227.81,227.7,227.74,2801.0,206.5317,206.5499,206.4501,206.4864,2801.0
2021-04-26 15:20:00,227.78,228.09,227.77,228.09,12292.0,206.5227,206.8037,206.5136,206.8037,12292.0
2021-04-26 15:25:00,228.08,228.19,227.63,227.68,26647.0,206.7947,206.8944,206.3867,206.432,26647.0
2021-04-26 15:30:00,227.65,227.8,227.53,227.77,5681.0,206.4048,206.5408,206.296,206.5136,5681.0
2021-04-26 15:35:00,227.71,227.87,227.71,227.86,6137.0,206.4592,206.6043,206.4592,206.5952,6137.0
2021-04-26 15:40:00,227.88,228.02,227.88,227.92,12571.0,206.6133,206.7403,206.6133,206.6496,12571.0
2021-04-26 15:45:00,227.92,227.93,227.59,227.6,37378.0,206.6496,206.6587,206.3504,206.3595,37378.0
2021-04-26 15:50:00,227.61,227.89,227.53,227.77,42504.0,206.3685,206.6224,206.296,206.5136,42504.0
2021-04-26 15:55:00,227.77,227.85,227.39,227.7,79751.0,206.5136,206.5861,206.1691,206.4501,79751.0
2021-04-27 09:30:00,227.65,228.04,227.29,227.29,10507.0,206.4048,206.7584,206.0784,206.0784,10507.0
2021-04-27 09:35:00,227.41,227.69,226.99,227.0,11871.0,206.1872,206.4411,205.8064,205.8154,11871.0
2021-04-27 09:40:00,227.17,227.17,226.59,226.68,6037.0,205.9696,205.9696,205.4437,205.5253,6037.0
2021-04-27 09:45:00,226.74,227.21,226.59,227.12,5396.0,205.5797,206.0058,205.4437,205.9242,5396.0
2021-04-27 09:50:00,227.11,227.36,227.01,227.16,3188.0,205.9152,206.1419,205.8245,205.9605,3188.0
2021-04-27 09:55:00,227.11,227.57,226.92,227.57,9989.0,205.9152,206.3323,205.7429,206.3323,9989.0
2021-04-27 10:00:00,227.47,227.94,227.44,227.85,8505.0,206.2416,206.6677,206.2144,206.5861,8505.0
2021-04-27 10:05:00,227.76,227.9,227.55,227.75,12983.0,206.5045,206.6315,206.3141,206.4955,12983.0
2021-04-27 10:10:00,227.74,228.09,227.65,227.97,8299.0,206.4864,206.8037,206.4048,206.6949,8299.0
2021-04-27 10:15:00,227.97,228.15,227.81,227.95,5103.0,206.6949,206.8581,206.5499,206.6768,5103.0
2021-04-27 10:20:00,227.94,228.24,227.91,228.04,38627.0,206.6677,206.9397,206.6405,206.7584,38627.0
2021-04-27 10:25:00,227.96,228.45,227.95,227.98,3300.0,206.6859,207.1301,206.6768,206.704,3300.0
2021-04-27 10:30:00,228.02,228.12,227.88,228.12,3768.0,206.7403,206.8309,206.6133,206.8309,3768.0
2021-04-27 10:35:00,227.97,228.33,227.97,228.33,3447.0,206.6949,207.0213,206.6949,207.0213,3447.0
2021-04-27 10:40:00,228.33,228.39,228.18,228.38,1734.0,207.0213,207.0757,206.8853,207.0667,1734.0
2021-04-27 10:45:00,228.37,228.75,228.33,228.68,5562.0,207.0576,207.4021,207.0213,207.3387,5562.0
2021-04-27 10:50:00,228.68,228.7,228.44,228.59,3191.0,207.3387,207.3568,207.1211,207.2571,3191.0
2021-04-27 10:55:00,228.61,228.72,228.51,228.68,2053.0,207.2752,207.3749,207.1845,207.3387,2053.0
2021-04-27 11:00:00,228.66,228.86,228.48,228.51,2847.0,207.3205,207.5019,207.1573,207.1845,2847.0
2021-04-27 11:05:00,228.57,228.72,228.53,228.53,2889.0,207.2389,207.3749,207.2027,207.2027,2889.0
2021-04-27 11:10:00,228.57,228.64,228.46,228.59,5098.0,207.2389,207.3024,207.1392,207.2571,5098.0
2021-04-27 11:15:00,228.52,228.78,228.52,228.56,4771.0,207.1936,207.4293,207.1936,207.2299,4771.0
2021-04-27 11:20:00,228.62,228.83,228.59,228.76,5700.0,207.2843,207.4747,207.2571,207.4112,5700.0
2021-04-27 11:25:00,228.83,228.83,228.55,228.64,2100.0,207.4747,207.4747,207.2208,207.3024,2100.0
2021-04-27 11:30:00,228.64,228.74,228.37,228.42,2926.0,207.3024,207.3931,207.0576,207.1029,2926.0
2021-04-27 11:35:00,228.41,228.68,228.41,228.66,1166.0,207.0939,207.3387,207.0939,207.3205,1166.0
2021-04-27 11:40:00,228.87,228.87,228.67,228.8,706.0,207.5109,207.5109,207.3296,207.4475,706.0
2021-04-27 11:45:00,228.8,228.91,228.8,228.88,1117.0,207.4475,207.5472,207.4475,207.52,1117.0
2021-04-27 11:50:00,228.83,228.95,228.81,228.93,2051.0,207.4747,207.5835,207.4565,207.5653,2051.0
2021-04-27 11:55:00,229.01,229.08,228.91,228.91,2130.0,207.6379,207.7013,207.5472,207.5472,2130.0
2021-04-27 12:00:00,228.97,229.02,228.97,229.01,800.0,207.6016,207.6469,207.6016,207.6379,800.0
2021-04-27 12:05:00,228.77,228.77,228.69,228.77,700.0,207.4203,207.4203,207.3477,207.4203,700.0
2021-04-27 12:10:00,228.73,228.75,228.59,228.59,2600.0,207.384,207.4021,207.2571,207.2571,2600.0
2021-04-27 12:15:00,228.67,228.68,228.58,228.67,800.0,207.3296,207.3387,207.248,207.3296,800.0
2021-04-27 12:20:00,228.68,228.71,228.52,228.59,3014.0,207.3387,207.3659,207.1936,207.2571,3014.0
2021-04-27 12:25:00,228.67,228.87,228.65,228.87,865.0,207.3296,207.5109,207.3115,207.5109,865.0
2021-04-27 12:30:00,228.72,228.78,228.61,228.69,2857.0,207.3749,207.4293,207.2752,207.3477,2857.0
2021-04-27 12:35:00,228.62,228.62,228.4,228.4,2630.0,207.2843,207.2843,207.0848,207.0848,2630.0
2021-04-27 12:40:00,228.38,228.45,228.26,228.27,2311.0,207.0667,207.1301,206.9579,206.9669,2311.0
2021-04-27 12:45:00,228.39,228.44,228.36,228.44,1020.0,207.0757,207.1211,207.0485,207.1211,1020.0
2021-04-27 12:50:00,228.41,228.53,228.33,228.53,14459.0,207.0939,207.2027,207.0213,207.2027,14459.0
2021-04-27 12:55:00,228.59,228.64,228.44,228.48,1982.0,207.2571,207.3024,207.1211,207.1573,1982.0
2021-04-27 13:00:00,228.48,228.48,228.36,228.37,990.0,207.1573,207.1573,207.0485,207.0576,990.0
2021-04-27 13:05:00,228.43,228.52,228.43,228.52,1631.0,207.112,207.1936,207.112,207.1936,1631.0
2021-04-27 13:10:00,228.57,228.6,228.32,228.39,1944.0,207.2389,207.2661,207.0123,207.0757,1944.0
2021-04-27 13:15:00,228.37,228.37,228.33,228.35,401.0,207.0576,207.0576,207.0213,207.0395,401.0
2021-04-27 13:20:00,228.54,228.62,228.47,228.56,1180.0,207.2117,207.2843,207.1483,207.2299,1180.0
2021-04-27 13:25:00,228.62,228.66,228.51,228.57,1205.0,207.2843,207.3205,207.1845,207.2389,1205.0
2021-04-27 13:30:00,228.62,228.62,228.46,228.46,1200.0,207.2843,207.2843,207.1392,207.1392,1200.0
2021-04-27 13:35:00,228.44,228.68,228.44,228.64,1400.0,207.1211,207.3387,207.1211,207.3024,1400.0
2021-04-27 13:40:00,228.59,228.62,228.5,228.56,1635.0,207.2571,207.2843,207.1755,207.2299,1635.0
2021-04-27 13:45:00,228.5,228.63,228.46,228.63,2102.0,207.1755,207.2933,207.1392,207.2933,2102.0
2021-04-27 13:50:00,228.64,228.7,228.58,228.68,3042.0,207.3024,207.3568,207.248,207.3387,3042.0
2021-04-27 13:55:00,228.68,228.84,228.63,228.84,3132.0,207.3387,207.4837,207.2933,207.4837,3132.0
2021-04-27 14:00:00,228.82,228.88,228.59,228.74,5308.0,207.4656,207.52,207.2571,207.3931,5308.0
2021-04-27 14:05:00,228.66,228.81,228.66,228.78,1542.0,207.3205,207.4565,207.3205,207.4293,1542.0
2021-04-27 14:10:00,228.78,229.02,228.78,228.99,2241.0,207.4293,207.6469,207.4293,207.6197,2241.0
2021-04-27 14:15:00,229.09,229.09,228.83,229.01,3198.0,207.7104,207.7104,207.4747,207.6379,3198.0
2021-04-27 14:20:00,228.9,229.05,228.87,228.92,5067.0,207.5381,207.6741,207.5109,207.5563,5067.0
2021-04-27 14:25:00,228.86,228.98,228.82,228.98,1170.0,207.5019,207.6107,207.4656,207.6107,1170.0
2021-04-27 14:30:00,228.95,228.95,228.81,228.91,3094.0,207.5835,207.5835,207.4565,207.5472,3094.0
2021-04-27 14:35:00,228.95,229.0,228.93,229.0,2214.0,207.5835,207.6288,207.5653,207.6288,2214.0
2021-04-27 14:40:00,229.01,229.18,228.85,229.15,6946.0,207.6379,207.792,207.4928,207.7648,6946.0
2021-04-27 14:45:00,229.1,229.13,228.95,228.95,2300.0,207.7195,207.7467,207.5835,207.5835,2300.0
2021-04-27 14:50:00,228.98,228.99,228.87,228.88,1229.0,207.6107,207.6197,207.5109,207.52,1229.0
2021-04-27 14:55:00,228.84,228.95,228.76,228.81,2768.0,207.4837,207.5835,207.4112,207.4565,2768.0
2021-04-27 15:00:00,228.81,228.83,228.63,228.65,3630.0,207.4565,207.4747,207.2933,207.3115,3630.0
2021-04-27 15:05:00,228.65,228.72,228.61,228.72,2576.0,207.3115,207.3749,207.2752,207.3749,2576.0
2021-04-27 15:10:00,228.66,229.08,228.66,229.07,3141.0,207.3205,207.7013,207.3205,207.6923,3141.0
2021-04-27 15:15:00,229.1,229.32,229.04,229.28,4290.0,207.7195,207.9189,207.6651,207.8827,4290.0
2021-04-27 15:20:00,229.29,229.35,229.22,229.34,4420.0,207.8917,207.9461,207.8283,207.9371,4420.0
2021-04-27 15:25:00,229.29,229.38,229.22,229.38,3249.0,207.8917,207.9733,207.8283,207.9733,3249.0
2021-04-27 15:30:00,229.34,229.39,229.23,229.39,9232.0,207.9371,207.9824,207.8373,207.9824,9232.0
2021-04-27 15:35:00,229.38,229.52,229.33,229.4,9220.0,207.9733,208.1003,207.928,207.9915,9220.0
2021-04-27 15:40:00,229.31,229.34,229.13,229.27,6007.0,207.9099,207.9371,207.7467,207.8736,6007.0
2021-04-27 15:45:00,229.3,229.53,229.26,229.51,10708.0,207.9008,208.1093,207.8645,208.0912,10708.0
2021-04-27 15:50:00,229.48,229.48,229.25,229.33,25559.0,208.064,208.064,207.8555,207.928,25559.0
2021-04-27 15:55:00,229.3,229.61,229.18,229.34,74111.0,207.9008,208.1819,207.792,207.9371,74111.0
2021-04-28 09:30:00,229.99,229.99,229.44,229.99,15823.0,208.5264,208.5264,208.0277,208.5264,15823.0
2021-04-28 09:35:00,230.26,230.57,230.17,230.57,2902.0,208.7712,209.0523,208.6896,209.0523,2902.0
2021-04-28 09:40:00,230.66,230.66,230.15,230.33,4300.0,209.1339,209.1339,208.6715,208.8347,4300.0
2021-04-28 09:45:00,230.14,230.33,229.74,229.94,5430.0,208.6624,208.8347,208.2997,208.4811,5430.0
2021-04-28 09:50:00,229.8,230.46,229.8,229.87,7317.0,208.3541,208.9525,208.3541,208.4176,7317.0
2021-04-28 09:55:00,229.88,230.41,229.67,230.24,6032.0,208.4267,208.9072,208.2363,208.7531,6032.0
2021-04-28 10:00:00,230.24,230.32,229.75,230.07,15395.0,208.7531,208.8256,208.3088,208.5989,15395.0
2021-04-28 10:05:00,230.03,230.37,229.97,230.15,5408.0,208.5627,208.8709,208.5083,208.6715,5408.0
2021-04-28 10:10:00,230.18,230.37,229.95,230.29,6800.0,208.6987,208.8709,208.4901,208.7984,6800.0
2021-04-28 10:15:00,230.22,230.27,229.97,230.1,4143.0,208.7349,208.7803,208.5083,208.6261,4143.0
2021-04-28 10:20:00,230.12,230.27,230.01,230.09,6351.0,208.6443,208.7803,208.5445,208.6171,6351.0
2021-04-28 10:25:00,230.04,230.56,230.04,230.48,7012.0,208.5717,209.0432,208.5717,208.9707,7012.0
2021-04-28 10:30:00,230.64,230.9,230.56,230.9,2458.0,209.1157,209.3515,209.0432,209.3515,2458.0
2021-04-28 10:35:00,230.92,230.95,230.81,230.85,2727.0,209.3696,209.3968,209.2699,209.3062,2727.0
2021-04-28 10:40:00,230.81,230.9,230.6,230.82,3592.0,209.2699,209.3515,209.0795,209.279,3592.0
2021-04-28 10:45:00,230.95,231.21,230.95,231.1,2579.0,209.3968,209.6326,209.3968,209.5328,2579.0
2021-04-28 10:50:00,231.15,231.22,230.83,230.87,3402.0,209.5782,209.6416,209.288,209.3243,3402.0
2021-04-28 10:55:00,230.78,230.89,230.75,230.76,4314.0,209.2427,209.3424,209.2155,209.2245,4314.0
2021-04-28 11:00:00,230.81,231.11,230.66,231.11,3289.0,209.2699,209.5419,209.1339,209.5419,3289.0
2021-04-28 11:05:00,231.04,231.25,230.91,230.95,4608.0,209.4784,209.6688,209.3606,209.3968,4608.0
2021-04-28 11:10:00,230.98,231.04,230.74,230.81,2318.0,209.424,209.4784,209.2064,209.2699,2318.0
2021-04-28 11:15:00,230.75,230.89,230.71,230.81,3586.0,209.2155,209.3424,209.1792,209.2699,3586.0
2021-04-28 11:20:00,230.87,230.93,230.44,230.45,5919.0,209.3243,209.3787,208.9344,208.9435,5919.0
2021-04-28 11:25:00,230.44,230.66,230.41,230.66,2100.0,208.9344,209.1339,208.9072,209.1339,2100.0
2021-04-28 11:30:00,230.69,230.7,230.27,230.31,3179.0,209.1611,209.1701,208.7803,208.8165,3179.0
2021-04-28 11:35:00,230.38,230.5,230.27,230.29,2526.0,208.88,208.9888,208.7803,208.7984,2526.0
2021-04-28 11:40:00,230.24,230.42,230.19,230.27,3705.0,208.7531,208.9163,208.7077,208.7803,3705.0
2021-04-28 11:45:00,230.41,230.49,230.35,230.4,1602.0,208.9072,208.9797,208.8528,208.8981,1602.0
2021-04-28 11:50:00,230.3,230.32,230.06,230.08,2471.0,208.8075,208.8256,208.5899,208.608,2471.0
2021-04-28 11:55:00,230.16,230.18,229.97,230.09,2173.0,208.6805,208.6987,208.5083,208.6171,2173.0
2021-04-28 12:00:00,229.98,230.35,229.98,230.34,3923.0,208.5173,208.8528,208.5173,208.8437,3923.0
2021-04-28 12:05:00,230.33,230.45,230.28,230.39,5499.0,208.8347,208.9435,208.7893,208.8891,5499.0
2021-04-28 12:10:00,230.39,230.42,230.25,230.42,2441.0,208.8891,208.9163,208.7621,208.9163,2441.0
2021-04-28 12:15:00,230.38,230.42,230.24,230.3,3578.0,208.88,208.9163,208.7531,208.8075,3578.0
2021-04-28 12:20:00,230.26,230.31,230.2,230.25,2215.0,208.7712,208.8165,208.7168,208.7621,2215.0
2021-04-28 12:25:00,230.22,230.35,230.17,230.35,4028.0,208.7349,208.8528,208.6896,208.8528,4028.0
2021-04-28 12:30:00,230.32,230.37,230.25,230.31,1834.0,208.8256,208.8709,208.7621,208.8165,1834.0
2021-04-28 12:35:00,230.24,230.29,230.14,230.22,2955.0,208.7531,208.7984,208.6624,208.7349,2955.0
2021-04-28 12:40:00,230.25,230.37,230.23,230.37,3752.0,208.7621,208.8709,208.744,208.8709,3752.0
2021-04-28 12:45:00,230.33,230.34,230.18,230.24,2504.0,208.8347,208.8437,208.6987,208.7531,2504.0
2021-04-28 12:50:00,230.3,230.35,230.23,230.24,3453.0,208.8075,208.8528,208.744,208.7531,3453.0
2021-04-28 12:55:00,230.17,230.17,230.0,230.09,1886.0,208.6896,208.6896,208.5355,208.6171,1886.0
2021-04-28 13:00:00,230.11,230.3,230.11,230.25,2061.0,208.6352,208.8075,208.6352,208.7621,2061.0
2021-04-28 13:05:00,230.23,230.27,230.09,230.17,4763.0,208.744,208.7803,208.6171,208.6896,4763.0
2021-04-28 13:10:00,230.16,230.25,230.06,230.06,4743.0,208.6805,208.7621,208.5899,208.5899,4743.0
2021-04-28 13:15:00,230.13,230.44,230.13,230.37,2922.0,208.6533,208.9344,208.6533,208.8709,2922.0
2021-04-28 13:20:00,230.47,230.48,230.34,230.34,2368.0,208.9616,208.9707,208.8437,208.8437,2368.0
2021-04-28 13:25:00,230.4,230.46,230.18,230.24,3889.0,208.8981,208.9525,208.6987,208.7531,3889.0
2021-04-28 13:30:00,230.26,230.38,230.22,230.33,6236.0,208.7712,208.88,208.7349,208.8347,6236.0
2021-04-28 13:35:00,230.36,230.36,230.07,230.18,4700.0,208.8619,208.8619,208.5989,208.6987,4700.0
2021-04-28 13:40:00,230.22,230.3,230.04,230.04,4200.0,208.7349,208.8075,208.5717,208.5717,4200.0
2021-04-28 13:45:00,230.02,230.02,229.83,229.84,8153.0,208.5536,208.5536,208.3813,208.3904,8153.0
2021-04-28 13:50:00,229.83,229.86,229.71,229.79,3499.0,208.3813,208.4085,208.2725,208.3451,3499.0
2021-04-28 13:55:00,229.77,229.94,229.7,229.7,3703.0,208.3269,208.4811,208.2635,208.2635,3703.0
2021-04-28 14:00:00,229.78,230.02,229.58,229.8,7250.0,208.336,208.5536,208.1547,208.3541,7250.0
2021-04-28 14:05:00,229.69,229.74,229.5,229.51,3507.0,208.2544,208.2997,208.0821,208.0912,3507.0
2021-04-28 14:10:00,229.51,229.69,229.44,229.67,8277.0,208.0912,208.2544,208.0277,208.2363,8277.0
2021-04-28 14:15:00,229.76,229.88,229.72,229.72,5337.0,208.3179,208.4267,208.2816,208.2816,5337.0
2021-04-28 14:20:00,229.72,229.97,229.72,229.91,4719.0,208.2816,208.5083,208.2816,208.4539,4719.0
2021-04-28 14:25:00,229.92,229.97,229.71,229.86,4021.0,208.4629,208.5083,208.2725,208.4085,4021.0
2021-04-28 14:30:00,229.75,229.81,229.61,229.81,5399.0,208.3088,208.3632,208.1819,208.3632,5399.0
2021-04-28 14:35:00,229.81,230.16,229.81,230.15,7140.0,208.3632,208.6805,208.3632,208.6715,7140.0
2021-04-28 14:40:00,230.23,230.23,229.88,230.0,8562.0,208.744,208.744,208.4267,208.5355,8562.0
2021-04-28 14:45:00,230.05,230.12,229.74,229.83,10997.0,208.5808,208.6443,208.2997,208.3813,10997.0
2021-04-28 14:50:00,229.8,230.04,229.79,229.94,4168.0,208.3541,208.5717,208.3451,208.4811,4168.0
2021-04-28 14:55:00,229.87,229.93,229.52,229.68,7871.0,208.4176,208.472,208.1003,208.2453,7871.0
2021-04-28 15:00:00,229.73,229.98,229.73,229.85,5011.0,208.2907,208.5173,208.2907,208.3995,5011.0
2021-04-28 15:05:00,229.78,229.95,229.71,229.84,5427.0,208.336,208.4901,208.2725,208.3904,5427.0
2021-04-28 15:10:00,229.84,229.87,229.3,229.45,6247.0,208.3904,208.4176,207.9008,208.0368,6247.0
2021-04-28 15:15:00,229.51,229.62,229.5,229.58,5869.0,208.0912,208.1909,208.0821,208.1547,5869.0
2021-04-28 15:20:00,229.55,229.6,229.38,229.44,8911.0,208.1275,208.1728,207.9733,208.0277,8911.0
2021-04-28 15:25:00,229.35,229.65,229.35,229.65,5276.0,207.9461,208.2181,207.9461,208.2181,5276.0
2021-04-28 15:30:00,229.6,229.61,229.48,229.52,6759.0,208.1728,208.1819,208.064,208.1003,6759.0
2021-04-28 15:35:00,229.54,229.95,229.54,229.81,8053.0,208.1184,208.4901,208.1184,208.3632,8053.0
2021-04-28 15:40:00,229.85,229.89,229.65,229.67,10623.0,208.3995,208.4357,208.2181,208.2363,10623.0
2021-04-28 15:45:00,229.66,229.75,229.5,229.5,11101.0,208.2272,208.3088,208.0821,208.0821,11101.0
2021-04-28 15:50:00,229.48,229.62,229.05,229.62,42757.0,208.064,208.1909,207.6741,208.1909,42757.0
2021-04-28 15:55:00,229.53,230.04,229.48,230.0,190673.0,208.1093,208.5717,208.064,208.5355,190673.0
2021-04-29 09:30:00,230.53,231.2,230.08,230.4,15146.0,209.016,209.6235,208.608,208.8981,15146.0
2021-04-29 09:35:00,230.4,231.23,230.4,231.13,5532.0,208.8981,209.6507,208.8981,209.56,5532.0
2021-04-29 09:40:00,231.19,231.19,230.77,230.93,10816.0,209.6144,209.6144,209.2336,209.3787,10816.0
2021-04-29 09:45:00,230.9,231.07,230.27,230.36,25654.0,209.3515,209.5056,208.7803,208.8619,25654.0
2021-04-29 09:50:00,230.39,230.55,230.16,230.16,5343.0,208.8891,209.0341,208.6805,208.6805,5343.0
2021-04-29 09:55:00,230.21,230.88,230.2,230.71,10923.0,208.7259,209.3334,208.7168,209.1792,10923.0
2021-04-29 10:00:00,230.81,231.3,230.79,231.0,17408.0,209.2699,209.7142,209.2517,209.4422,17408.0
2021-04-29 10:05:00,231.0,231.32,230.97,231.3,2098.0,209.4422,209.7323,209.415,209.7142,2098.0
2021-04-29 10:10:00,231.33,231.44,230.86,231.11,15392.0,209.7414,209.8411,209.3152,209.5419,15392.0
2021-04-29 10:15:00,231.08,231.24,230.96,231.09,3699.0,209.5147,209.6598,209.4059,209.5238,3699.0
2021-04-29 10:20:00,231.08,231.33,230.99,231.0,25732.0,209.5147,209.7414,209.4331,209.4422,25732.0
2021-04-29 10:25:00,231.03,231.25,230.87,231.11,16576.0,209.4694,209.6688,209.3243,209.5419,16576.0
2021-04-29 10:30:00,231.15,231.4,231.02,231.17,6553.0,209.5782,209.8048,209.4603,209.5963,6553.0
2021-04-29 10:35:00,231.23,231.35,231.22,231.3,5038.0,209.6507,209.7595,209.6416,209.7142,5038.0
2021-04-29 10:40:00,231.34,231.46,231.09,231.3,5238.0,209.7504,209.8592,209.5238,209.7142,5238.0
2021-04-29 10:45:00,231.2,231.42,231.06,231.12,2947.0,209.6235,209.823,209.4966,209.551,2947.0
2021-04-29 10:50:00,230.97,231.21,230.62,230.81,5277.0,209.415,209.6326,209.0976,209.2699,5277.0
2021-04-29 10:55:00,230.85,230.95,230.72,230.84,1400.0,209.3062,209.3968,209.1883,209.2971,1400.0
2021-04-29 11:00:00,230.93,230.98,230.73,230.8,2248.0,209.3787,209.424,209.1973,209.2608,2248.0
2021-04-29 11:05:00,230.81,231.2,230.79,231.2,4370.0,209.2699,209.6235,209.2517,209.6235,4370.0
2021-04-29 11:10:00,231.2,231.44,231.18,231.37,2253.0,209.6235,209.8411,209.6054,209.7776,2253.0
2021-04-29 11:15:00,231.37,231.47,231.17,231.17,2669.0,209.7776,209.8683,209.5963,209.5963,2669.0
2021-04-29 11:20:00,231.11,231.51,231.04,231.44,3483.0,209.5419,209.9046,209.4784,209.8411,3483.0
2021-04-29 11:25:00,231.48,231.75,231.48,231.65,4641.0,209.8774,210.1222,209.8774,210.0315,4641.0
2021-04-29 11:30:00,231.63,231.68,231.49,231.56,3812.0,210.0134,210.0587,209.8864,209.9499,3812.0
2021-04-29 11:35:00,231.63,231.69,231.29,231.33,4125.0,210.0134,210.0678,209.7051,209.7414,4125.0
2021-04-29 11:40:00,231.39,231.4,231.16,231.38,15737.0,209.7958,209.8048,209.5872,209.7867,15737.0
2021-04-29 11:45:00,231.35,231.44,231.25,231.33,3919.0,209.7595,209.8411,209.6688,209.7414,3919.0
2021-04-29 11:50:00,231.32,231.48,231.26,231.44,4447.0,209.7323,209.8774,209.6779,209.8411,4447.0
2021-04-29 11:55:00,231.42,231.85,231.37,231.63,4261.0,209.823,210.2128,209.7776,210.0134,4261.0
2021-04-29 12:00:00,231.56,231.66,231.32,231.39,2347.0,209.9499,210.0406,209.7323,209.7958,2347.0
2021-04-29 12:05:00,231.38,231.44,231.09,231.37,6184.0,209.7867,209.8411,209.5238,209.7776,6184.0
2021-04-29 12:10:00,231.44,231.59,231.29,231.5,6692.0,209.8411,209.9771,209.7051,209.8955,6692.0
2021-04-29 12:15:00,231.43,231.46,231.11,231.2,9268.0,209.832,209.8592,209.5419,209.6235,9268.0
2021-04-29 12:20:00,231.26,231.45,231.15,231.33,3844.0,209.6779,209.8502,209.5782,209.7414,3844.0
2021-04-29 12:25:00,231.22,231.31,230.99,231.31,6441.0,209.6416,209.7232,209.4331,209.7232,6441.0
2021-04-29 12:30:00,231.24,231.45,231.02,231.26,8577.0,209.6598,209.8502,209.4603,209.6779,8577.0
2021-04-29 12:35:00,231.27,231.43,231.07,231.15,12499.0,209.687,209.832,209.5056,209.5782,12499.0
2021-04-29 12:40:00,231.11,231.33,231.08,231.3,10726.0,209.5419,209.7414,209.5147,209.7142,10726.0
2021-04-29 12:45:00,231.35,231.41,231.31,231.37,4536.0,209.7595,209.8139,209.7232,209.7776,4536.0
2021-04-29 12:50:00,231.29,231.47,231.29,231.39,3429.0,209.7051,209.8683,209.7051,209.7958,3429.0
2021-04-29 12:55:00,231.41,231.43,231.24,231.42,4347.0,209.8139,209.832,209.6598,209.823,4347.0
2021-04-29 13:00:00,231.44,231.44,231.05,231.11,4285.0,209.8411,209.8411,209.4875,209.5419,4285.0
2021-04-29 13:05:00,231.19,231.34,231.18,231.23,3628.0,209.6144,209.7504,209.6054,209.6507,3628.0
2021-04-29 13:10:00,231.23,231.28,231.06,231.23,4285.0,209.6507,209.696,209.4966,209.6507,4285.0
2021-04-29 13:15:00,231.2,231.37,231.2,231.34,3306.0,209.6235,209.7776,209.6235,209.7504,3306.0
2021-04-29 13:20:00,231.33,231.38,231.2,231.38,2682.0,209.7414,209.7867,209.6235,209.7867,2682.0
2021-04-29 13:25:00,231.34,231.34,231.03,231.17,3653.0,209.7504,209.7504,209.4694,209.5963,3653.0
2021-04-29 13:30:00,231.11,231.22,231.09,231.15,7551.0,209.5419,209.6416,209.5238,209.5782,7551.0
2021-04-29 13:35:00,231.17,231.2,231.0,231.05,8506.0,209.5963,209.6235,209.4422,209.4875,8506.0
2021-04-29 13:40:00,231.05,231.32,230.97,231.29,8999.0,209.4875,209.7323,209.415,209.7051,8999.0
2021-04-29 13:45:00,231.32,231.33,231.14,231.31,3268.0,209.7323,209.7414,209.5691,209.7232,3268.0
2021-04-29 13:50:00,231.25,231.3,231.1,231.1,2733.0,209.6688,209.7142,209.5328,209.5328,2733.0
2021-04-29 13:55:00,231.1,231.47,231.02,231.28,18993.0,209.5328,209.8683,209.4603,209.696,18993.0
2021-04-29 14:00:00,231.34,231.49,231.29,231.38,4100.0,209.7504,209.8864,209.7051,209.7867,4100.0
2021-04-29 14:05:00,231.43,231.51,231.34,231.47,3063.0,209.832,209.9046,209.7504,209.8683,3063.0
2021-04-29 14:10:00,231.47,231.58,231.39,231.57,7079.0,209.8683,209.968,209.7958,209.959,7079.0
2021-04-29 14:15:00,231.58,231.76,231.58,231.74,3073.0,209.968,210.1312,209.968,210.1131,3073.0
2021-04-29 14:20:00,231.75,231.86,231.7,231.76,4805.0,210.1222,210.2219,210.0768,210.1312,4805.0
2021-04-29 14:25:00,231.7,231.71,231.54,231.67,4797.0,210.0768,210.0859,209.9318,210.0496,4797.0
2021-04-29 14:30:00,231.71,231.95,231.71,231.94,4605.0,210.0859,210.3035,210.0859,210.2944,4605.0
2021-04-29 14:35:00,231.96,232.01,231.71,231.71,6771.0,210.3126,210.3579,210.0859,210.0859,6771.0
2021-04-29 14:40:00,231.82,232.01,231.75,232.0,7715.0,210.1856,210.3579,210.1222,210.3488,7715.0
2021-04-29 14:45:00,232.04,232.29,231.85,231.97,7258.0,210.3851,210.6118,210.2128,210.3216,7258.0
2021-04-29 14:50:00,231.94,231.99,231.81,231.81,8601.0,210.2944,210.3398,210.1766,210.1766,8601.0
2021-04-29 14:55:00,231.85,231.87,231.49,231.62,7226.0,210.2128,210.231,209.8864,210.0043,7226.0
2021-04-29 15:00:00,231.62,231.95,231.61,231.86,5309.0,210.0043,210.3035,209.9952,210.2219,5309.0
2021-04-29 15:05:00,231.84,232.04,231.81,232.04,5657.0,210.2038,210.3851,210.1766,210.3851,5657.0
2021-04-29 15:10:00,232.08,232.15,231.87,231.96,6267.0,210.4214,210.4848,210.231,210.3126,6267.0
2021-04-29 15:15:00,231.9,232.18,231.82,232.05,8187.0,210.2582,210.512,210.1856,210.3942,8187.0
2021-04-29 15:20:00,232.06,232.25,231.87,231.89,16459.0,210.4032,210.5755,210.231,210.2491,16459.0
2021-04-29 15:25:00,231.87,231.87,231.22,231.35,12661.0,210.231,210.231,209.6416,209.7595,12661.0
2021-04-29 15:30:00,231.41,231.69,231.4,231.62,9070.0,209.8139,210.0678,209.8048,210.0043,9070.0
2021-04-29 15:35:00,231.58,231.66,231.41,231.5,15648.0,209.968,210.0406,209.8139,209.8955,15648.0
2021-04-29 15:40:00,231.55,231.58,231.22,231.32,14344.0,209.9408,209.968,209.6416,209.7323,14344.0
2021-04-29 15:45:00,231.32,231.54,231.08,231.15,27086.0,209.7323,209.9318,209.5147,209.5782,27086.0
2021-04-29 15:50:00,231.15,231.36,230.8,231.12,40051.0,209.5782,209.7686,209.2608,209.551,40051.0
2021-04-29 15:55:00,231.22,231.27,230.77,230.77,82517.0,209.6416,209.687,209.2336,209.2336,82517.0
2021-04-30 09:30:00,230.69,235.0,228.32,229.99,49463.0,209.1611,213.0689,207.0123,208.5264,49463.0
2021-04-30 09:35:00,229.99,231.1,227.16,228.0,13685.0,208.5264,209.5328,205.9605,206.7221,13685.0
2021-04-30 09:40:00,228.65,229.28,227.3,228.7,36995.0,207.3115,207.8827,206.0875,207.3568,36995.0
2021-04-30 09:45:00,228.66,229.82,228.33,229.59,22524.0,207.3205,208.3723,207.0213,208.1637,22524.0
2021-04-30 09:50:00,229.63,230.75,229.54,230.75,14620.0,208.2,209.2155,208.1184,209.2155,14620.0
2021-04-30 09:55:00,230.64,230.89,230.24,230.5,8170.0,209.1157,209.3424,208.7531,208.9888,8170.0
2021-04-30 10:00:00,230.7,231.17,230.24,230.92,11645.0,209.1701,209.5963,208.7531,209.3696,11645.0
2021-04-30 10:05:00,231.1,231.38,230.91,231.27,18060.0,209.5328,209.7867,209.3606,209.687,18060.0
2021-04-30 10:10:00,231.21,231.68,231.03,231.68,13168.0,209.6326,210.0587,209.4694,210.0587,13168.0
2021-04-30 10:15:00,231.57,231.73,231.24,231.47,9792.0,209.959,210.104,209.6598,209.8683,9792.0
2021-04-30 10:20:00,231.56,231.59,231.04,231.36,7228.0,209.9499,209.9771,209.4784,209.7686,7228.0
2021-04-30 10:25:00,231.33,231.8,231.08,231.8,6272.0,209.7414,210.1675,209.5147,210.1675,6272.0
2021-04-30 10:30:00,231.57,232.14,231.51,231.79,6815.0,209.959,210.4758,209.9046,210.1584,6815.0
2021-04-30 10:35:00,231.78,231.87,230.73,231.33,9060.0,210.1494,210.231,209.1973,209.7414,9060.0
2021-04-30 10:40:00,231.32,231.67,231.3,231.5,4784.0,209.7323,210.0496,209.7142,209.8955,4784.0
2021-04-30 10:45:00,231.52,231.77,231.3,231.31,4468.0,209.9136,210.1403,209.7142,209.7232,4468.0
2021-04-30 10:50:00,231.25,231.69,231.19,231.57,5358.0,209.6688,210.0678,209.6144,209.959,5358.0
2021-04-30 10:55:00,231.52,231.87,231.37,231.87,5677.0,209.9136,210.231,209.7776,210.231,5677.0
2021-04-30 11:00:00,231.82,231.82,231.38,231.64,7746.0,210.1856,210.1856,209.7867,210.0224,7746.0
2021-04-30 11:05:00,231.66,231.68,231.39,231.61,4464.0,210.0406,210.0587,209.7958,209.9952,4464.0
2021-04-30 11:10:00,231.55,231.58,231.37,231.5,5237.0,209.9408,209.968,209.7776,209.8955,5237.0
2021-04-30 11:15:00,231.45,231.45,231.28,231.33,10300.0,209.8502,209.8502,209.696,209.7414,10300.0
2021-04-30 11:20:00,231.35,231.56,231.31,231.42,10701.0,209.7595,209.9499,209.7232,209.823,10701.0
2021-04-30 11:25:00,231.38,231.71,231.26,231.67,9580.0,209.7867,210.0859,209.6779,210.0496,9580.0
2021-04-30 11:30:00,231.63,231.82,231.32,231.45,13366.0,210.0134,210.1856,209.7323,209.8502,13366.0
2021-04-30 11:35:00,231.42,231.52,231.26,231.26,3802.0,209.823,209.9136,209.6779,209.6779,3802.0
2021-04-30 11:40:00,231.41,231.47,231.31,231.37,4501.0,209.8139,209.8683,209.7232,209.7776,4501.0
2021-04-30 11:45:00,231.32,231.62,231.32,231.49,2377.0,209.7323,210.0043,209.7323,209.8864,2377.0
2021-04-30 11:50:00,231.48,231.48,230.74,230.74,7811.0,209.8774,209.8774,209.2064,209.2064,7811.0
2021-04-30 11:55:00,230.94,231.33,230.85,231.02,5950.0,209.3878,209.7414,209.3062,209.4603,5950.0
2021-04-30 12:00:00,231.02,231.07,230.64,230.64,4362.0,209.4603,209.5056,209.1157,209.1157,4362.0
2021-04-30 12:05:00,230.62,230.79,230.62,230.79,9612.0,209.0976,209.2517,209.0976,209.2517,9612.0
2021-04-30 12:10:00,230.84,231.19,230.84,231.19,2644.0,209.2971,209.6144,209.2971,209.6144,2644.0
2021-04-30 12:15:00,231.13,231.15,230.9,230.98,5292.0,209.56,209.5782,209.3515,209.424,5292.0
2021-04-30 12:20:00,230.93,231.33,230.93,231.0,4108.0,209.3787,209.7414,209.3787,209.4422,4108.0
2021-04-30 12:25:00,231.02,231.28,231.01,231.24,3539.0,209.4603,209.696,209.4512,209.6598,3539.0
2021-04-30 12:30:00,231.2,231.34,231.05,231.34,5312.0,209.6235,209.7504,209.4875,209.7504,5312.0
2021-04-30 12:35:00,231.4,231.42,231.04,231.1,4152.0,209.8048,209.823,209.4784,209.5328,4152.0
2021-04-30 12:40:00,231.02,231.02,230.72,230.72,4494.0,209.4603,209.4603,209.1883,209.1883,4494.0
2021-04-30 12:45:00,230.66,231.07,230.66,230.98,4076.0,209.1339,209.5056,209.1339,209.424,4076.0
2021-04-30 12:50:00,230.96,231.06,230.49,230.71,7154.0,209.4059,209.4966,208.9797,209.1792,7154.0
2021-04-30 12:55:00,230.71,231.0,230.7,230.96,2602.0,209.1792,209.4422,209.1701,209.4059,2602.0
2021-04-30 13:00:00,230.93,230.98,230.77,230.92,6796.0,209.3787,209.424,209.2336,209.3696,6796.0
2021-04-30 13:05:00,230.96,231.19,230.87,231.07,5713.0,209.4059,209.6144,209.3243,209.5056,5713.0
2021-04-30 13:10:00,231.11,231.41,231.0,231.41,3099.0,209.5419,209.8139,209.4422,209.8139,3099.0
2021-04-30 13:15:00,231.46,231.46,231.24,231.24,6232.0,209.8592,209.8592,209.6598,209.6598,6232.0
2021-04-30 13:20:00,231.24,231.24,231.05,231.16,4333.0,209.6598,209.6598,209.4875,209.5872,4333.0
2021-04-30 13:25:00,231.18,231.24,230.85,231.16,6456.0,209.6054,209.6598,209.3062,209.5872,6456.0
2021-04-30 13:30:00,231.1,231.36,231.1,231.28,5810.0,209.5328,209.7686,209.5328,209.696,5810.0
2021-04-30 13:35:00,231.23,231.25,230.61,230.82,7227.0,209.6507,209.6688,209.0885,209.279,7227.0
2021-04-30 13:40:00,230.83,230.93,230.58,230.61,7020.0,209.288,209.3787,209.0613,209.0885,7020.0
2021-04-30 13:45:00,230.63,230.66,230.37,230.63,5153.0,209.1067,209.1339,208.8709,209.1067,5153.0
2021-04-30 13:50:00,230.62,230.62,230.15,230.21,4724.0,209.0976,209.0976,208.6715,208.7259,4724.0
2021-04-30 13:55:00,230.14,230.27,229.82,229.95,6598.0,208.6624,208.7803,208.3723,208.4901,6598.0
2021-04-30 14:00:00,229.99,230.2,229.93,230.02,5432.0,208.5264,208.7168,208.472,208.5536,5432.0
2021-04-30 14:05:00,230.06,230.42,230.06,230.28,5153.0,208.5899,208.9163,208.5899,208.7893,5153.0
2021-04-30 14:10:00,230.24,230.56,230.24,230.49,5971.0,208.7531,209.0432,208.7531,208.9797,5971.0
2021-04-30 14:15:00,230.44,230.47,230.24,230.35,5103.0,208.9344,208.9616,208.7531,208.8528,5103.0
2021-04-30 14:20:00,230.26,230.37,230.08,230.23,6116.0,208.7712,208.8709,208.608,208.744,6116.0
2021-04-30 14:25:00,230.17,230.17,229.82,229.9,6302.0,208.6896,208.6896,208.3723,208.4448,6302.0
2021-04-30 14:30:00,229.9,229.91,229.72,229.85,7157.0,208.4448,208.4539,208.2816,208.3995,7157.0
2021-04-30 14:35:00,229.86,230.11,229.82,230.03,7312.0,208.4085,208.6352,208.3723,208.5627,7312.0
2021-04-30 14:40:00,230.0,230.12,230.0,230.1,6453.0,208.5355,208.6443,208.5355,208.6261,6453.0
2021-04-30 14:45:00,230.01,230.05,229.86,229.95,10677.0,208.5445,208.5808,208.4085,208.4901,10677.0
2021-04-30 14:50:00,229.92,230.12,229.84,230.12,13944.0,208.4629,208.6443,208.3904,208.6443,13944.0
2021-04-30 14:55:00,230.19,230.21,229.87,229.92,11395.0,208.7077,208.7259,208.4176,208.4629,11395.0
2021-04-30 15:00:00,229.9,230.13,229.89,229.97,11538.0,208.4448,208.6533,208.4357,208.5083,11538.0
2021-04-30 15:05:00,229.94,230.14,229.85,229.92,7238.0,208.4811,208.6624,208.3995,208.4629,7238.0
2021-04-30 15:10:00,229.91,230.09,229.86,229.98,10334.0,208.4539,208.6171,208.4085,208.5173,10334.0
2021-04-30 15:15:00,229.98,230.13,229.8,230.12,15154.0,208.5173,208.6533,208.3541,208.6443,15154.0
2021-04-30 15:20:00,230.11,230.91,230.11,230.7,11781.0,208.6352,209.3606,208.6352,209.1701,11781.0
2021-04-30 15:25:00,230.66,230.74,230.54,230.71,10850.0,209.1339,209.2064,209.0251,209.1792,10850.0
2021-04-30 15:30:00,230.66,230.67,230.37,230.44,10345.0,209.1339,209.1429,208.8709,208.9344,10345.0
2021-04-30 15:35:00,230.48,230.81,230.48,230.56,16856.0,208.9707,209.2699,208.9707,209.0432,16856.0
2021-04-30 15:40:00,230.59,230.59,230.11,230.15,18092.0,209.0704,209.0704,208.6352,208.6715,18092.0
2021-04-30 15:45:00,230.12,230.46,229.97,230.45,25228.0,208.6443,208.9525,208.5083,208.9435,25228.0
2021-04-30 15:50:00,230.41,230.45,230.0,230.4,50651.0,208.9072,208.9435,208.5355,208.8981,50651.0
2021-04-30 15:55:00,230.44,230.76,230.23,230.25,132568.0,208.9344,209.2245,208.744,208.7621,132568.0
2021-05-03 09:30:00,232.0,232.73,231.43,232.73,25017.0,210.3488,211.0107,209.832,211.0107,25017.0
2021-05-03 09:35:00,232.94,232.99,232.33,232.72,2740.0,211.2011,211.2464,210.648,211.0016,2740.0
2021-05-03 09:40:00,232.46,233.08,232.18,232.92,5205.0,210.7659,211.328,210.512,211.183,5205.0
2021-05-03 09:45:00,232.92,233.19,232.59,233.16,4767.0,211.183,211.4278,210.8838,211.4006,4767.0
2021-05-03 09:50:00,233.18,233.31,232.66,232.68,6355.0,211.4187,211.5366,210.9472,210.9654,6355.0
2021-05-03 09:55:00,232.64,232.67,232.35,232.45,2250.0,210.9291,210.9563,210.6662,210.7568,2250.0
2021-05-03 10:00:00,231.98,231.98,230.84,231.01,2783.0,210.3307,210.3307,209.2971,209.4512,2783.0
2021-05-03 10:05:00,230.86,230.87,230.33,230.53,3740.0,209.3152,209.3243,208.8347,209.016,3740.0
2021-05-03 10:10:00,230.36,230.5,229.96,229.96,3327.0,208.8619,208.9888,208.4992,208.4992,3327.0
2021-05-03 10:15:00,230.09,230.14,229.44,229.59,4962.0,208.6171,208.6624,208.0277,208.1637,4962.0
2021-05-03 10:20:00,229.83,230.37,229.73,230.34,3176.0,208.3813,208.8709,208.2907,208.8437,3176.0
2021-05-03 10:25:00,230.36,230.93,230.36,230.58,10617.0,208.8619,209.3787,208.8619,209.0613,10617.0
2021-05-03 10:30:00,230.58,230.87,230.36,230.77,3421.0,209.0613,209.3243,208.8619,209.2336,3421.0
2021-05-03 10:35:00,230.85,231.35,230.79,231.27,4702.0,209.3062,209.7595,209.2517,209.687,4702.0
2021-05-03 10:40:00,231.26,231.45,231.18,231.26,4916.0,209.6779,209.8502,209.6054,209.6779,4916.0
2021-05-03 10:45:00,231.36,231.5,231.36,231.48,3002.0,209.7686,209.8955,209.7686,209.8774,3002.0
2021-05-03 10:50:00,231.49,231.71,231.21,231.7,5463.0,209.8864,210.0859,209.6326,210.0768,5463.0
2021-05-03 10:55:00,231.72,231.84,231.39,231.84,5198.0,210.095,210.2038,209.7958,210.2038,5198.0
2021-05-03 11:00:00,231.85,231.92,231.7,231.8,3389.0,210.2128,210.2763,210.0768,210.1675,3389.0
2021-05-03 11:05:00,231.82,232.07,231.81,232.0,14807.0,210.1856,210.4123,210.1766,210.3488,14807.0
2021-05-03 11:10:00,231.97,232.5,231.95,232.5,6030.0,210.3216,210.8022,210.3035,210.8022,6030.0
2021-05-03 11:15:00,232.54,232.67,232.49,232.66,15724.0,210.8384,210.9563,210.7931,210.9472,15724.0
2021-05-03 11:20:00,232.76,233.08,232.76,232.99,6373.0,211.0379,211.328,211.0379,211.2464,6373.0
2021-05-03 11:25:00,233.16,233.21,232.76,232.82,5671.0,211.4006,211.4459,211.0379,211.0923,5671.0
2021-05-03 11:30:00,232.88,232.99,232.86,232.86,2816.0,211.1467,211.2464,211.1286,211.1286,2816.0
2021-05-03 11:35:00,232.86,233.08,232.85,233.08,2462.0,211.1286,211.328,211.1195,211.328,2462.0
2021-05-03 11:40:00,233.01,233.13,232.92,232.92,2683.0,211.2646,211.3734,211.183,211.183,2683.0
2021-05-03 11:45:00,233.04,233.28,233.01,233.14,3728.0,211.2918,211.5094,211.2646,211.3824,3728.0
2021-05-03 11:50:00,233.09,233.15,232.91,233.0,5029.0,211.3371,211.3915,211.1739,211.2555,5029.0
2021-05-03 11:55:00,232.99,232.99,232.8,232.82,820.0,211.2464,211.2464,211.0742,211.0923,820.0
2021-05-03 12:00:00,232.91,232.92,232.64,232.78,3689.0,211.1739,211.183,210.9291,211.056,3689.0
2021-05-03 12:05:00,232.77,232.77,232.58,232.68,2599.0,211.047,211.047,210.8747,210.9654,2599.0
2021-05-03 12:10:00,232.64,232.69,232.52,232.66,3654.0,210.9291,210.9744,210.8203,210.9472,3654.0
2021-05-03 12:15:00,232.62,232.79,232.54,232.71,3819.0,210.911,211.0651,210.8384,210.9926,3819.0
2021-05-03 12:20:00,232.73,232.74,232.51,232.51,2906.0,211.0107,211.0198,210.8112,210.8112,2906.0
2021-05-03 12:25:00,232.56,232.76,232.55,232.74,3979.0,210.8566,211.0379,210.8475,211.0198,3979.0
2021-05-03 12:30:00,232.83,232.91,232.59,232.64,2690.0,211.1014,211.1739,210.8838,210.9291,2690.0
2021-05-03 12:35:00,232.58,232.86,232.58,232.84,2913.0,210.8747,211.1286,210.8747,211.1104,2913.0
2021-05-03 12:40:00,232.88,233.09,232.85,233.08,3417.0,211.1467,211.3371,211.1195,211.328,3417.0
2021-05-03 12:45:00,233.08,233.48,233.04,233.48,5311.0,211.328,211.6907,211.2918,211.6907,5311.0
2021-05-03 12:50:00,233.37,233.41,233.23,233.36,5159.0,211.591,211.6272,211.464,211.5819,5159.0
2021-05-03 12:55:00,233.41,233.43,233.22,233.31,2944.0,211.6272,211.6454,211.455,211.5366,2944.0
2021-05-03 13:00:00,233.29,233.36,233.07,233.13,2786.0,211.5184,211.5819,211.319,211.3734,2786.0
2021-05-03 13:05:00,233.18,233.31,233.01,233.31,8534.0,211.4187,211.5366,211.2646,211.5366,8534.0
2021-05-03 13:10:00,233.26,233.41,233.21,233.36,3618.0,211.4912,211.6272,211.4459,211.5819,3618.0
2021-05-03 13:15:00,233.38,233.48,233.33,233.48,4331.0,211.6,211.6907,211.5547,211.6907,4331.0
2021-05-03 13:20:00,233.49,233.6,233.48,233.53,5364.0,211.6998,211.7995,211.6907,211.736,5364.0
2021-05-03 13:25:00,233.53,233.64,233.51,233.64,3935.0,211.736,211.8358,211.7179,211.8358,3935.0
2021-05-03 13:30:00,233.63,233.85,233.62,233.8,5789.0,211.8267,212.0262,211.8176,211.9808,5789.0
2021-05-03 13:35:00,233.77,234.0,233.76,233.97,9958.0,211.9536,212.1622,211.9446,212.135,9958.0
2021-05-03 13:40:00,233.89,233.89,233.54,233.67,6031.0,212.0624,212.0624,211.7451,211.863,6031.0
2021-05-03 13:45:00,233.67,233.84,233.6,233.6,5294.0,211.863,212.0171,211.7995,211.7995,5294.0
2021-05-03 13:50:00,233.64,233.94,233.63,233.91,4315.0,211.8358,212.1078,211.8267,212.0806,4315.0
2021-05-03 13:55:00,233.89,234.0,233.87,233.91,4887.0,212.0624,212.1622,212.0443,212.0806,4887.0
2021-05-03 14:00:00,233.91,233.91,233.71,233.9,5123.0,212.0806,212.0806,211.8992,212.0715,5123.0
2021-05-03 14:05:00,233.86,233.86,233.54,233.63,3655.0,212.0352,212.0352,211.7451,211.8267,3655.0
2021-05-03 14:10:00,233.63,233.67,233.59,233.62,3700.0,211.8267,211.863,211.7904,211.8176,3700.0
2021-05-03 14:15:00,233.58,233.63,233.43,233.61,5462.0,211.7814,211.8267,211.6454,211.8086,5462.0
2021-05-03 14:20:00,233.61,233.85,233.6,233.68,4529.0,211.8086,212.0262,211.7995,211.872,4529.0
2021-05-03 14:25:00,233.68,233.74,233.48,233.67,4423.0,211.872,211.9264,211.6907,211.863,4423.0
2021-05-03 14:30:00,233.67,233.84,233.63,233.7,3764.0,211.863,212.0171,211.8267,211.8902,3764.0
2021-05-03 14:35:00,233.7,233.77,233.52,233.74,3666.0,211.8902,211.9536,211.727,211.9264,3666.0
2021-05-03 14:40:00,233.81,233.91,233.67,233.83,3968.0,211.9899,212.0806,211.863,212.008,3968.0
2021-05-03 14:45:00,233.85,233.9,233.73,233.9,2823.0,212.0262,212.0715,211.9174,212.0715,2823.0
2021-05-03 14:50:00,233.93,234.0,233.84,234.0,4376.0,212.0987,212.1622,212.0171,212.1622,4376.0
2021-05-03 14:55:00,234.09,234.14,233.85,233.92,4758.0,212.2438,212.2891,212.0262,212.0896,4758.0
2021-05-03 15:00:00,233.85,233.85,233.51,233.54,3434.0,212.0262,212.0262,211.7179,211.7451,3434.0
2021-05-03 15:05:00,233.62,233.67,233.52,233.61,2300.0,211.8176,211.863,211.727,211.8086,2300.0
2021-05-03 15:10:00,233.56,233.56,233.29,233.34,9950.0,211.7632,211.7632,211.5184,211.5638,9950.0
2021-05-03 15:15:00,233.34,233.56,233.31,233.56,4352.0,211.5638,211.7632,211.5366,211.7632,4352.0
2021-05-03 15:20:00,233.56,233.71,233.29,233.54,8290.0,211.7632,211.8992,211.5184,211.7451,8290.0
2021-05-03 15:25:00,233.57,233.81,233.57,233.81,4141.0,211.7723,211.9899,211.7723,211.9899,4141.0
2021-05-03 15:30:00,233.8,233.84,233.54,233.68,8516.0,211.9808,212.0171,211.7451,211.872,8516.0
2021-05-03 15:35:00,233.76,234.16,233.76,234.04,8924.0,211.9446,212.3072,211.9446,212.1984,8924.0
2021-05-03 15:40:00,233.95,234.13,233.84,233.88,8996.0,212.1168,212.28,212.0171,212.0534,8996.0
2021-05-03 15:45:00,233.9,233.95,233.71,233.91,17353.0,212.0715,212.1168,211.8992,212.0806,17353.0
2021-05-03 15:50:00,233.91,233.91,233.3,233.31,35660.0,212.0806,212.0806,211.5275,211.5366,35660.0
2021-05-03 15:55:00,233.35,233.66,233.22,233.55,51294.0,211.5728,211.8539,211.455,211.7542,51294.0
2021-05-04 09:30:00,233.96,233.96,233.17,233.46,16946.0,212.1259,212.1259,211.4096,211.6726,16946.0
2021-05-04 09:35:00,233.63,234.06,233.35,234.05,2178.0,211.8267,212.2166,211.5728,212.2075,2178.0
2021-05-04 09:40:00,233.87,233.97,233.61,233.86,1898.0,212.0443,212.135,211.8086,212.0352,1898.0
2021-05-04 09:45:00,233.95,234.09,233.26,233.54,3345.0,212.1168,212.2438,211.4912,211.7451,3345.0
2021-05-04 09:50:00,233.21,233.55,233.12,233.35,2400.0,211.4459,211.7542,211.3643,211.5728,2400.0
2021-05-04 09:55:00,233.39,234.21,233.39,233.97,2751.0,211.6091,212.3526,211.6091,212.135,2751.0
2021-05-04 10:00:00,233.97,234.0,233.57,233.98,3751.0,212.135,212.1622,211.7723,212.144,3751.0
2021-05-04 10:05:00,234.0,234.79,234.0,234.79,1185.0,212.1622,212.8785,212.1622,212.8785,1185.0
2021-05-04 10:10:00,234.72,235.55,234.67,235.55,10405.0,212.815,213.5675,212.7697,213.5675,10405.0
2021-05-04 10:15:00,235.68,235.9,235.52,235.77,11049.0,213.6854,213.8849,213.5403,213.767,11049.0
2021-05-04 10:20:00,235.72,235.99,235.57,235.6,7628.0,213.7217,213.9665,213.5857,213.6129,7628.0
2021-05-04 10:25:00,235.71,236.09,235.61,235.94,9328.0,213.7126,214.0571,213.6219,213.9211,9328.0
2021-05-04 10:30:00,235.97,235.97,235.33,235.36,4970.0,213.9483,213.9483,213.3681,213.3953,4970.0
2021-05-04 10:35:00,235.43,235.62,235.34,235.62,2379.0,213.4587,213.631,213.3771,213.631,2379.0
2021-05-04 10:40:00,235.63,235.69,235.01,235.04,5625.0,213.6401,213.6945,213.0779,213.1051,5625.0
2021-05-04 10:45:00,235.05,235.46,235.05,235.36,2378.0,213.1142,213.4859,213.1142,213.3953,2378.0
2021-05-04 10:50:00,235.26,235.6,235.01,235.6,3323.0,213.3046,213.6129,213.0779,213.6129,3323.0
2021-05-04 10:55:00,235.83,235.91,235.45,235.51,2632.0,213.8214,213.8939,213.4769,213.5313,2632.0
2021-05-04 11:00:00,235.5,235.81,235.31,235.69,7260.0,213.5222,213.8033,213.3499,213.6945,7260.0
2021-05-04 11:05:00,235.58,235.6,235.29,235.6,6816.0,213.5947,213.6129,213.3318,213.6129,6816.0
2021-05-04 11:10:00,235.84,235.84,235.02,235.09,2553.0,213.8305,213.8305,213.087,213.1505,2553.0
2021-05-04 11:15:00,235.11,235.13,234.9,235.12,1815.0,213.1686,213.1867,212.9782,213.1777,1815.0
2021-05-04 11:20:00,235.14,235.49,235.05,235.29,2119.0,213.1958,213.5131,213.1142,213.3318,2119.0
2021-05-04 11:25:00,235.24,235.73,235.24,235.71,2665.0,213.2865,213.7307,213.2865,213.7126,2665.0
2021-05-04 11:30:00,235.77,235.92,235.56,235.9,30156.0,213.767,213.903,213.5766,213.8849,30156.0
2021-05-04 11:35:00,235.78,236.23,235.78,236.17,3272.0,213.7761,214.1841,213.7761,214.1297,3272.0
2021-05-04 11:40:00,236.25,236.41,236.21,236.41,1400.0,214.2022,214.3473,214.1659,214.3473,1400.0
2021-05-04 11:45:00,236.6,236.6,236.14,236.25,3253.0,214.5195,214.5195,214.1025,214.2022,3253.0
2021-05-04 11:50:00,236.21,236.21,235.75,235.77,27632.0,214.1659,214.1659,213.7489,213.767,27632.0
2021-05-04 11:55:00,235.79,235.82,235.7,235.82,1639.0,213.7851,213.8123,213.7035,213.8123,1639.0
2021-05-04 12:00:00,235.77,236.08,235.69,235.97,2092.0,213.767,214.0481,213.6945,213.9483,2092.0
2021-05-04 12:05:00,235.99,236.19,235.81,236.02,5976.0,213.9665,214.1478,213.8033,213.9937,5976.0
2021-05-04 12:10:00,236.06,236.24,236.06,236.22,5401.0,214.0299,214.1931,214.0299,214.175,5401.0
2021-05-04 12:15:00,236.41,236.49,236.35,236.42,4743.0,214.3473,214.4198,214.2929,214.3563,4743.0
2021-05-04 12:20:00,236.58,236.7,236.42,236.53,2821.0,214.5014,214.6102,214.3563,214.4561,2821.0
2021-05-04 12:25:00,236.54,236.63,236.42,236.49,4301.0,214.4651,214.5467,214.3563,214.4198,4301.0
2021-05-04 12:30:00,236.46,236.51,236.3,236.36,3028.0,214.3926,214.4379,214.2475,214.3019,3028.0
2021-05-04 12:35:00,236.41,236.52,236.33,236.34,3952.0,214.3473,214.447,214.2747,214.2838,3952.0
2021-05-04 12:40:00,236.32,236.51,236.3,236.51,8757.0,214.2657,214.4379,214.2475,214.4379,8757.0
2021-05-04 12:45:00,236.51,236.54,236.23,236.26,4498.0,214.4379,214.4651,214.1841,214.2113,4498.0
2021-05-04 12:50:00,236.21,236.39,236.11,236.19,3159.0,214.1659,214.3291,214.0753,214.1478,3159.0
2021-05-04 12:55:00,236.13,236.33,236.06,236.27,5078.0,214.0934,214.2747,214.0299,214.2203,5078.0
2021-05-04 13:00:00,236.21,236.36,236.13,236.33,3900.0,214.1659,214.3019,214.0934,214.2747,3900.0
2021-05-04 13:05:00,236.32,236.32,236.11,236.31,1926.0,214.2657,214.2657,214.0753,214.2566,1926.0
2021-05-04 13:10:00,236.38,236.51,236.32,236.51,3548.0,214.3201,214.4379,214.2657,214.4379,3548.0
2021-05-04 13:15:00,236.54,236.56,236.28,236.47,2844.0,214.4651,214.4833,214.2294,214.4017,2844.0
2021-05-04 13:20:00,236.42,236.53,236.41,236.47,1642.0,214.3563,214.4561,214.3473,214.4017,1642.0
2021-05-04 13:25:00,236.48,236.55,236.37,236.45,2925.0,214.4107,214.4742,214.311,214.3835,2925.0
2021-05-04 13:30:00,236.36,236.44,236.34,236.39,2716.0,214.3019,214.3745,214.2838,214.3291,2716.0
2021-05-04 13:35:00,236.41,236.52,236.33,236.34,2200.0,214.3473,214.447,214.2747,214.2838,2200.0
2021-05-04 13:40:00,236.38,236.41,236.13,236.23,2588.0,214.3201,214.3473,214.0934,214.1841,2588.0
2021-05-04 13:45:00,236.09,236.21,235.91,236.01,7855.0,214.0571,214.1659,213.8939,213.9846,7855.0
2021-05-04 13:50:00,236.02,236.08,236.0,236.02,1300.0,213.9937,214.0481,213.9755,213.9937,1300.0
2021-05-04 13:55:00,236.04,236.19,236.01,236.08,6574.0,214.0118,214.1478,213.9846,214.0481,6574.0
2021-05-04 14:00:00,236.09,236.14,235.84,236.14,4913.0,214.0571,214.1025,213.8305,214.1025,4913.0
2021-05-04 14:05:00,236.11,236.21,235.92,236.12,4069.0,214.0753,214.1659,213.903,214.0843,4069.0
2021-05-04 14:10:00,236.09,236.52,236.09,236.49,2694.0,214.0571,214.447,214.0571,214.4198,2694.0
2021-05-04 14:15:00,236.53,236.61,236.32,236.33,1677.0,214.4561,214.5286,214.2657,214.2747,1677.0
2021-05-04 14:20:00,236.26,236.28,235.84,236.04,6501.0,214.2113,214.2294,213.8305,214.0118,6501.0
2021-05-04 14:25:00,236.06,236.13,236.01,236.13,1304.0,214.0299,214.0934,213.9846,214.0934,1304.0
2021-05-04 14:30:00,236.12,236.16,235.97,235.99,3592.0,214.0843,214.1206,213.9483,213.9665,3592.0
2021-05-04 14:35:00,235.98,236.11,235.98,236.04,3713.0,213.9574,214.0753,213.9574,214.0118,3713.0
2021-05-04 14:40:00,235.94,236.27,235.9,236.27,2330.0,213.9211,214.2203,213.8849,214.2203,2330.0
2021-05-04 14:45:00,236.28,236.4,236.06,236.08,4828.0,214.2294,214.3382,214.0299,214.0481,4828.0
2021-05-04 14:50:00,236.08,236.36,235.97,236.3,28047.0,214.0481,214.3019,213.9483,214.2475,28047.0
2021-05-04 14:55:00,236.35,236.56,236.35,236.42,4443.0,214.2929,214.4833,214.2929,214.3563,4443.0
2021-05-04 15:00:00,236.35,236.53,236.27,236.43,2896.0,214.2929,214.4561,214.2203,214.3654,2896.0
2021-05-04 15:05:00,236.43,236.43,236.1,236.11,4460.0,214.3654,214.3654,214.0662,214.0753,4460.0
2021-05-04 15:10:00,236.15,236.17,235.82,235.96,5441.0,214.1115,214.1297,213.8123,213.9393,5441.0
2021-05-04 15:15:00,235.94,236.14,235.93,236.14,5623.0,213.9211,214.1025,213.9121,214.1025,5623.0
2021-05-04 15:20:00,236.11,236.23,236.06,236.07,5064.0,214.0753,214.1841,214.0299,214.039,5064.0
2021-05-04 15:25:00,236.07,236.21,236.02,236.12,5719.0,214.039,214.1659,213.9937,214.0843,5719.0
2021-05-04 15:30:00,236.13,236.21,235.91,236.16,11269.0,214.0934,214.1659,213.8939,214.1206,11269.0
2021-05-04 15:35:00,236.15,236.27,236.04,236.13,8031.0,214.1115,214.2203,214.0118,214.0934,8031.0
2021-05-04 15:40:00,236.17,236.29,236.09,236.09,8370.0,214.1297,214.2385,214.0571,214.0571,8370.0
2021-05-04 15:45:00,236.1,236.14,235.9,235.95,11254.0,214.0662,214.1025,213.8849,213.9302,11254.0
2021-05-04 15:50:00,235.99,236.48,235.89,235.99,37828.0,213.9665,214.4107,213.8758,213.9665,37828.0
2021-05-04 15:55:00,236.04,236.41,235.86,235.98,126590.0,214.0118,214.3473,213.8486,213.9574,126590.0
2021-05-05 09:30:00,236.3,236.59,235.19,235.51,15905.0,214.2475,214.5105,213.2411,213.5313,15905.0
2021-05-05 09:35:00,235.62,235.97,235.09,235.87,6639.0,213.631,213.9483,213.1505,213.8577,6639.0
2021-05-05 09:40:00,235.76,236.21,235.29,235.29,4200.0,213.7579,214.1659,213.3318,213.3318,4200.0
2021-05-05 09:45:00,235.39,235.58,235.28,235.55,6353.0,213.4225,213.5947,213.3227,213.5675,6353.0
2021-05-05 09:50:00,235.59,235.88,235.44,235.82,3869.0,213.6038,213.8667,213.4678,213.8123,3869.0
2021-05-05 09:55:00,235.52,235.63,235.02,235.09,3706.0,213.5403,213.6401,213.087,213.1505,3706.0
2021-05-05 10:00:00,235.29,235.45,234.58,234.58,6499.0,213.3318,213.4769,212.6881,212.6881,6499.0
2021-05-05 10:05:00,234.74,235.11,234.43,235.08,3831.0,212.8331,213.1686,212.5521,213.1414,3831.0
2021-05-05 10:10:00,235.01,235.12,234.83,235.07,3386.0,213.0779,213.1777,212.9147,213.1323,3386.0
2021-05-05 10:15:00,235.14,235.14,234.39,234.46,7025.0,213.1958,213.1958,212.5158,212.5793,7025.0
2021-05-05 10:20:00,234.78,234.78,234.59,234.59,1631.0,212.8694,212.8694,212.6971,212.6971,1631.0
2021-05-05 10:25:00,234.7,234.8,234.47,234.8,6130.0,212.7969,212.8875,212.5883,212.8875,6130.0
2021-05-05 10:30:00,235.04,235.04,234.53,234.68,5048.0,213.1051,213.1051,212.6427,212.7787,5048.0
2021-05-05 10:35:00,234.88,235.25,234.88,235.17,18097.0,212.9601,213.2955,212.9601,213.223,18097.0
2021-05-05 10:40:00,235.27,235.29,234.62,235.28,8737.0,213.3137,213.3318,212.7243,213.3227,8737.0
2021-05-05 10:45:00,235.2,235.35,235.16,235.27,9094.0,213.2502,213.3862,213.2139,213.3137,9094.0
2021-05-05 10:50:00,235.19,235.19,234.93,235.12,5771.0,213.2411,213.2411,213.0054,213.1777,5771.0
2021-05-05 10:55:00,235.24,235.63,235.17,235.63,3054.0,213.2865,213.6401,213.223,213.6401,3054.0
2021-05-05 11:00:00,235.64,235.76,235.21,235.26,12847.0,213.6491,213.7579,213.2593,213.3046,12847.0
2021-05-05 11:05:00,235.38,235.98,235.37,235.9,4549.0,213.4134,213.9574,213.4043,213.8849,4549.0
2021-05-05 11:10:00,236.0,236.26,235.8,235.8,3389.0,213.9755,214.2113,213.7942,213.7942,3389.0
2021-05-05 11:15:00,235.89,235.92,235.8,235.86,4037.0,213.8758,213.903,213.7942,213.8486,4037.0
2021-05-05 11:20:00,235.9,236.08,235.9,235.97,6830.0,213.8849,214.0481,213.8849,213.9483,6830.0
2021-05-05 11:25:00,235.97,235.97,235.95,235.97,300.0,213.9483,213.9483,213.9302,213.9483,300.0
2021-05-05 11:30:00,236.06,236.11,235.76,235.85,4561.0,214.0299,214.0753,213.7579,213.8395,4561.0
2021-05-05 11:35:00,235.88,236.14,235.8,236.14,4783.0,213.8667,214.1025,213.7942,214.1025,4783.0
2021-05-05 11:40:00,236.05,236.11,235.93,236.09,2981.0,214.0209,214.0753,213.9121,214.0571,2981.0
2021-05-05 11:45:00,236.25,236.39,236.22,236.24,4034.0,214.2022,214.3291,214.175,214.1931,4034.0
2021-05-05 11:50:00,236.3,236.33,236.17,236.17,1559.0,214.2475,214.2747,214.1297,214.1297,1559.0
2021-05-05 11:55:00,236.13,236.19,235.88,235.95,6427.0,214.0934,214.1478,213.8667,213.9302,6427.0
2021-05-05 12:00:00,235.96,236.26,235.92,236.17,10879.0,213.9393,214.2113,213.903,214.1297,10879.0
2021-05-05 12:05:00,236.18,236.41,236.14,236.41,4797.0,214.1387,214.3473,214.1025,214.3473,4797.0
2021-05-05 12:10:00,236.35,236.35,236.05,236.06,5801.0,214.2929,214.2929,214.0209,214.0299,5801.0
2021-05-05 12:15:00,236.06,236.14,235.81,235.88,4428.0,214.0299,214.1025,213.8033,213.8667,4428.0
2021-05-05 12:20:00,235.87,236.08,235.82,235.85,9062.0,213.8577,214.0481,213.8123,213.8395,9062.0
2021-05-05 12:25:00,235.85,236.12,235.85,236.02,7281.0,213.8395,214.0843,213.8395,213.9937,7281.0
2021-05-05 12:30:00,236.06,236.48,236.04,236.31,5393.0,214.0299,214.4107,214.0118,214.2566,5393.0
2021-05-05 12:35:00,236.27,236.28,236.14,236.19,6984.0,214.2203,214.2294,214.1025,214.1478,6984.0
2021-05-05 12:40:00,236.24,236.27,236.01,236.08,7051.0,214.1931,214.2203,213.9846,214.0481,7051.0
2021-05-05 12:45:00,236.04,236.1,235.87,236.09,5200.0,214.0118,214.0662,213.8577,214.0571,5200.0
2021-05-05 12:50:00,236.04,236.06,235.89,235.98,7593.0,214.0118,214.0299,213.8758,213.9574,7593.0
2021-05-05 12:55:00,235.98,236.23,235.94,236.18,4647.0,213.9574,214.1841,213.9211,214.1387,4647.0
2021-05-05 13:00:00,236.16,236.4,236.14,236.4,2754.0,214.1206,214.3382,214.1025,214.3382,2754.0
2021-05-05 13:05:00,236.49,236.59,236.47,236.59,2360.0,214.4198,214.5105,214.4017,214.5105,2360.0
2021-05-05 13:10:00,236.6,236.67,236.49,236.5,3965.0,214.5195,214.583,214.4198,214.4289,3965.0
2021-05-05 13:15:00,236.47,236.47,236.29,236.35,3424.0,214.4017,214.4017,214.2385,214.2929,3424.0
2021-05-05 13:20:00,236.37,236.55,236.35,236.55,1891.0,214.311,214.4742,214.2929,214.4742,1891.0
2021-05-05 13:25:00,236.58,236.62,236.21,236.25,8301.0,214.5014,214.5377,214.1659,214.2022,8301.0
2021-05-05 13:30:00,236.22,236.3,236.17,236.24,8058.0,214.175,214.2475,214.1297,214.1931,8058.0
2021-05-05 13:35:00,236.29,236.5,236.27,236.39,4239.0,214.2385,214.4289,214.2203,214.3291,4239.0
2021-05-05 13:40:00,236.36,236.48,236.27,236.41,3696.0,214.3019,214.4107,214.2203,214.3473,3696.0
2021-05-05 13:45:00,236.3,236.56,236.3,236.44,3271.0,214.2475,214.4833,214.2475,214.3745,3271.0
2021-05-05 13:50:00,236.49,236.56,236.38,236.46,4198.0,214.4198,214.4833,214.3201,214.3926,4198.0
2021-05-05 13:55:00,236.46,236.57,236.34,236.53,12540.0,214.3926,214.4923,214.2838,214.4561,12540.0
2021-05-05 14:00:00,236.62,236.63,236.5,236.62,6943.0,214.5377,214.5467,214.4289,214.5377,6943.0
2021-05-05 14:05:00,236.73,236.77,236.52,236.55,5032.0,214.6374,214.6737,214.447,214.4742,5032.0
2021-05-05 14:10:00,236.64,236.78,236.64,236.77,6819.0,214.5558,214.6827,214.5558,214.6737,6819.0
2021-05-05 14:15:00,236.74,236.86,236.63,236.77,3682.0,214.6465,214.7553,214.5467,214.6737,3682.0
2021-05-05 14:20:00,236.77,236.88,236.68,236.72,3261.0,214.6737,214.7734,214.5921,214.6283,3261.0
2021-05-05 14:25:00,236.76,236.81,236.67,236.77,4021.0,214.6646,214.7099,214.583,214.6737,4021.0
2021-05-05 14:30:00,236.8,236.91,236.72,236.84,2846.0,214.7009,214.8006,214.6283,214.7371,2846.0
2021-05-05 14:35:00,236.84,236.86,236.73,236.74,2711.0,214.7371,214.7553,214.6374,214.6465,2711.0
2021-05-05 14:40:00,236.76,237.07,236.7,237.01,6936.0,214.6646,214.9457,214.6102,214.8913,6936.0
2021-05-05 14:45:00,237.04,237.1,236.96,237.07,4664.0,214.9185,214.9729,214.8459,214.9457,4664.0
2021-05-05 14:50:00,237.07,237.09,236.95,236.99,2938.0,214.9457,214.9638,214.8369,214.8731,2938.0
2021-05-05 14:55:00,237.0,237.02,236.85,236.95,5752.0,214.8822,214.9003,214.7462,214.8369,5752.0
2021-05-05 15:00:00,236.97,237.14,236.86,237.03,5679.0,214.855,215.0091,214.7553,214.9094,5679.0
2021-05-05 15:05:00,237.05,237.11,236.79,236.81,6231.0,214.9275,214.9819,214.6918,214.7099,6231.0
2021-05-05 15:10:00,236.81,236.95,236.75,236.81,6007.0,214.7099,214.8369,214.6555,214.7099,6007.0
2021-05-05 15:15:00,236.78,236.82,236.65,236.68,5016.0,214.6827,214.719,214.5649,214.5921,5016.0
2021-05-05 15:20:00,236.62,236.64,236.17,236.26,6978.0,214.5377,214.5558,214.1297,214.2113,6978.0
2021-05-05 15:25:00,236.22,236.64,236.13,236.64,6493.0,214.175,214.5558,214.0934,214.5558,6493.0
2021-05-05 15:30:00,236.65,236.65,236.18,236.47,7992.0,214.5649,214.5649,214.1387,214.4017,7992.0
2021-05-05 15:35:00,236.47,236.61,236.31,236.34,6849.0,214.4017,214.5286,214.2566,214.2838,6849.0
2021-05-05 15:40:00,236.31,236.33,236.02,236.08,15690.0,214.2566,214.2747,213.9937,214.0481,15690.0
2021-05-05 15:45:00,236.04,236.15,235.74,235.74,16731.0,214.0118,214.1115,213.7398,213.7398,16731.0
2021-05-05 15:50:00,235.62,235.88,235.52,235.64,50389.0,213.631,213.8667,213.5403,213.6491,50389.0
2021-05-05 15:55:00,235.63,235.7,235.02,235.7,102602.0,213.6401,213.7035,213.087,213.7035,102602.0
2021-05-06 09:30:00,236.65,236.73,235.71,236.36,11297.0,214.5649,214.6374,213.7126,214.3019,11297.0
2021-05-06 09:35:00,236.17,237.0,236.17,236.94,5304.0,214.1297,214.8822,214.1297,214.8278,5304.0
2021-05-06 09:40:00,237.08,237.08,236.27,236.44,4189.0,214.9547,214.9547,214.2203,214.3745,4189.0
2021-05-06 09:45:00,236.26,236.61,236.19,236.47,4049.0,214.2113,214.5286,214.1478,214.4017,4049.0
2021-05-06 09:50:00,236.32,236.91,236.19,236.91,2118.0,214.2657,214.8006,214.1478,214.8006,2118.0
2021-05-06 09:55:00,237.15,237.17,236.61,236.67,1912.0,215.0182,215.0363,214.5286,214.583,1912.0
2021-05-06 10:00:00,236.64,236.64,236.3,236.56,2094.0,214.5558,214.5558,214.2475,214.4833,2094.0
2021-05-06 10:05:00,236.51,236.89,236.5,236.73,3120.0,214.4379,214.7825,214.4289,214.6374,3120.0
2021-05-06 10:10:00,236.71,236.89,236.63,236.7,7056.0,214.6193,214.7825,214.5467,214.6102,7056.0
2021-05-06 10:15:00,236.81,237.08,236.79,236.99,3119.0,214.7099,214.9547,214.6918,214.8731,3119.0
2021-05-06 10:20:00,236.86,237.06,236.8,237.03,1604.0,214.7553,214.9366,214.7009,214.9094,1604.0
2021-05-06 10:25:00,237.1,237.32,237.07,237.27,2479.0,214.9729,215.1723,214.9457,215.127,2479.0
2021-05-06 10:30:00,237.41,237.41,237.1,237.34,3554.0,215.2539,215.2539,214.9729,215.1905,3554.0
2021-05-06 10:35:00,237.35,237.45,237.02,237.02,1892.0,215.1995,215.2902,214.9003,214.9003,1892.0
2021-05-06 10:40:00,237.11,237.11,236.8,236.92,3318.0,214.9819,214.9819,214.7009,214.8097,3318.0
2021-05-06 10:45:00,237.02,237.07,236.92,237.03,1924.0,214.9003,214.9457,214.8097,214.9094,1924.0
2021-05-06 10:50:00,237.03,237.2,236.85,237.2,3178.0,214.9094,215.0635,214.7462,215.0635,3178.0
2021-05-06 10:55:00,237.18,237.51,237.18,237.48,17870.0,215.0454,215.3446,215.0454,215.3174,17870.0
2021-05-06 11:00:00,237.46,237.46,237.24,237.24,1980.0,215.2993,215.2993,215.0998,215.0998,1980.0
2021-05-06 11:05:00,237.38,237.38,236.94,237.01,2814.0,215.2267,215.2267,214.8278,214.8913,2814.0
2021-05-06 11:10:00,237.02,237.08,236.7,236.76,4858.0,214.9003,214.9547,214.6102,214.6646,4858.0
2021-05-06 11:15:00,236.86,237.15,236.82,237.1,3465.0,214.7553,215.0182,214.719,214.9729,3465.0
2021-05-06 11:20:00,237.15,237.17,236.97,236.97,3014.0,215.0182,215.0363,214.855,214.855,3014.0
2021-05-06 11:25:00,237.0,237.12,236.83,236.97,4628.0,214.8822,214.991,214.7281,214.855,4628.0
2021-05-06 11:30:00,237.13,237.37,237.13,237.37,2856.0,215.0001,215.2177,215.0001,215.2177,2856.0
2021-05-06 11:35:00,237.34,237.37,237.13,237.22,8077.0,215.1905,215.2177,215.0001,215.0817,8077.0
2021-05-06 11:40:00,237.17,237.28,237.02,237.02,7193.0,215.0363,215.1361,214.9003,214.9003,7193.0
2021-05-06 11:45:00,237.1,237.32,237.09,237.23,7933.0,214.9729,215.1723,214.9638,215.0907,7933.0
2021-05-06 11:50:00,237.25,237.33,237.01,237.01,2428.0,215.1089,215.1814,214.8913,214.8913,2428.0
2021-05-06 11:55:00,237.0,237.0,236.84,236.84,2234.0,214.8822,214.8822,214.7371,214.7371,2234.0
2021-05-06 12:00:00,236.8,236.82,236.71,236.71,1061.0,214.7009,214.719,214.6193,214.6193,1061.0
2021-05-06 12:05:00,236.73,236.73,236.63,236.68,1538.0,214.6374,214.6374,214.5467,214.5921,1538.0
2021-05-06 12:10:00,236.71,236.72,236.64,236.71,2102.0,214.6193,214.6283,214.5558,214.6193,2102.0
2021-05-06 12:15:00,236.66,236.69,236.48,236.51,2212.0,214.5739,214.6011,214.4107,214.4379,2212.0
2021-05-06 12:20:00,236.48,236.67,236.48,236.67,1402.0,214.4107,214.583,214.4107,214.583,1402.0
2021-05-06 12:25:00,236.71,236.75,236.52,236.58,2255.0,214.6193,214.6555,214.447,214.5014,2255.0
2021-05-06 12:30:00,236.62,236.65,236.37,236.37,2475.0,214.5377,214.5649,214.311,214.311,2475.0
2021-05-06 12:35:00,236.32,236.35,236.12,236.35,4358.0,214.2657,214.2929,214.0843,214.2929,4358.0
2021-05-06 12:40:00,236.36,236.61,236.36,236.56,2080.0,214.3019,214.5286,214.3019,214.4833,2080.0
2021-05-06 12:45:00,236.67,236.73,236.55,236.55,1620.0,214.583,214.6374,214.4742,214.4742,1620.0
2021-05-06 12:50:00,236.6,236.63,236.39,236.47,2714.0,214.5195,214.5467,214.3291,214.4017,2714.0
2021-05-06 12:55:00,236.45,236.45,236.14,236.15,2326.0,214.3835,214.3835,214.1025,214.1115,2326.0
2021-05-06 13:00:00,236.13,236.16,236.03,236.11,3776.0,214.0934,214.1206,214.0027,214.0753,3776.0
2021-05-06 13:05:00,236.1,236.26,236.08,236.24,2168.0,214.0662,214.2113,214.0481,214.1931,2168.0
2021-05-06 13:10:00,236.24,236.39,236.22,236.29,4536.0,214.1931,214.3291,214.175,214.2385,4536.0
2021-05-06 13:15:00,236.2,236.2,235.95,236.02,3227.0,214.1569,214.1569,213.9302,213.9937,3227.0
2021-05-06 13:20:00,236.05,236.16,236.04,236.05,2100.0,214.0209,214.1206,214.0118,214.0209,2100.0
2021-05-06 13:25:00,236.0,236.02,235.99,235.99,858.0,213.9755,213.9937,213.9665,213.9665,858.0
2021-05-06 13:30:00,236.02,236.02,235.8,235.81,7354.0,213.9937,213.9937,213.7942,213.8033,7354.0
2021-05-06 13:35:00,235.86,235.96,235.82,235.92,3813.0,213.8486,213.9393,213.8123,213.903,3813.0
2021-05-06 13:40:00,235.96,236.13,235.88,235.96,4328.0,213.9393,214.0934,213.8667,213.9393,4328.0
2021-05-06 13:45:00,235.92,236.14,235.91,236.11,3760.0,213.903,214.1025,213.8939,214.0753,3760.0
2021-05-06 13:50:00,236.07,236.07,235.76,235.84,6043.0,214.039,214.039,213.7579,213.8305,6043.0
2021-05-06 13:55:00,235.77,235.87,235.62,235.75,3807.0,213.767,213.8577,213.631,213.7489,3807.0
2021-05-06 14:00:00,235.72,235.88,235.63,235.65,3572.0,213.7217,213.8667,213.6401,213.6582,3572.0
2021-05-06 14:05:00,235.6,235.66,235.54,235.6,1570.0,213.6129,213.6673,213.5585,213.6129,1570.0
2021-05-06 14:10:00,235.63,235.77,235.39,235.77,3521.0,213.6401,213.767,213.4225,213.767,3521.0
2021-05-06 14:15:00,235.76,235.92,235.64,235.64,2795.0,213.7579,213.903,213.6491,213.6491,2795.0
2021-05-06 14:20:00,235.59,235.59,235.46,235.59,2781.0,213.6038,213.6038,213.4859,213.6038,2781.0
2021-05-06 14:25:00,235.64,235.68,235.49,235.55,2743.0,213.6491,213.6854,213.5131,213.5675,2743.0
2021-05-06 14:30:00,235.59,235.67,235.41,235.41,4950.0,213.6038,213.6763,213.4406,213.4406,4950.0
2021-05-06 14:35:00,235.42,235.42,235.23,235.3,2963.0,213.4497,213.4497,213.2774,213.3409,2963.0
2021-05-06 14:40:00,235.31,235.41,235.24,235.32,5354.0,213.3499,213.4406,213.2865,213.359,5354.0
2021-05-06 14:45:00,235.36,235.43,235.28,235.41,1560.0,213.3953,213.4587,213.3227,213.4406,1560.0
2021-05-06 14:50:00,235.39,235.6,235.39,235.45,1117.0,213.4225,213.6129,213.4225,213.4769,1117.0
2021-05-06 14:55:00,235.57,235.68,235.55,235.55,3032.0,213.5857,213.6854,213.5675,213.5675,3032.0
2021-05-06 15:00:00,235.59,235.62,235.45,235.55,1812.0,213.6038,213.631,213.4769,213.5675,1812.0
2021-05-06 15:05:00,235.6,235.74,235.6,235.68,3399.0,213.6129,213.7398,213.6129,213.6854,3399.0
2021-05-06 15:10:00,235.73,235.77,235.64,235.64,2416.0,213.7307,213.767,213.6491,213.6491,2416.0
2021-05-06 15:15:00,235.59,235.59,235.33,235.43,5495.0,213.6038,213.6038,213.3681,213.4587,5495.0
2021-05-06 15:20:00,235.41,235.87,235.41,235.83,2724.0,213.4406,213.8577,213.4406,213.8214,2724.0
2021-05-06 15:25:00,235.89,236.05,235.81,235.82,3240.0,213.8758,214.0209,213.8033,213.8123,3240.0
2021-05-06 15:30:00,235.81,236.11,235.81,235.95,7083.0,213.8033,214.0753,213.8033,213.9302,7083.0
2021-05-06 15:35:00,235.93,236.24,235.89,236.21,5831.0,213.9121,214.1931,213.8758,214.1659,5831.0
2021-05-06 15:40:00,236.3,236.53,236.27,236.42,6505.0,214.2475,214.4561,214.2203,214.3563,6505.0
2021-05-06 15:45:00,236.41,236.52,236.36,236.44,9284.0,214.3473,214.447,214.3019,214.3745,9284.0
2021-05-06 15:50:00,236.5,236.98,236.42,236.63,24221.0,214.4289,214.8641,214.3563,214.5467,24221.0
2021-05-06 15:55:00,236.69,237.1,236.68,237.06,37349.0,214.6011,214.9729,214.5921,214.9366,37349.0
2021-05-07 09:30:00,235.99,236.46,235.0,235.26,13015.0,213.9665,214.3926,213.0689,213.3046,13015.0
2021-05-07 09:35:00,235.2,235.47,235.16,235.32,2172.0,213.2502,213.495,213.2139,213.359,2172.0
2021-05-07 09:40:00,235.37,237.14,235.37,236.97,24571.0,213.4043,215.0091,213.4043,214.855,24571.0
2021-05-07 09:45:00,236.66,237.02,236.17,236.18,7201.0,214.5739,214.9003,214.1297,214.1387,7201.0
2021-05-07 09:50:00,236.31,236.7,236.13,236.65,2882.0,214.2566,214.6102,214.0934,214.5649,2882.0
2021-05-07 09:55:00,236.61,236.79,236.32,236.55,2710.0,214.5286,214.6918,214.2657,214.4742,2710.0
2021-05-07 10:00:00,236.53,236.93,236.51,236.77,2730.0,214.4561,214.8187,214.4379,214.6737,2730.0
2021-05-07 10:05:00,236.94,237.31,236.85,237.28,4744.0,214.8278,215.1633,214.7462,215.1361,4744.0
2021-05-07 10:10:00,237.37,237.52,237.12,237.27,3705.0,215.2177,215.3537,214.991,215.127,3705.0
2021-05-07 10:15:00,237.32,237.39,236.85,236.85,3733.0,215.1723,215.2358,214.7462,214.7462,3733.0
2021-05-07 10:20:00,237.01,237.34,236.99,237.34,1263.0,214.8913,215.1905,214.8731,215.1905,1263.0
2021-05-07 10:25:00,237.31,237.36,237.03,237.13,14223.0,215.1633,215.2086,214.9094,215.0001,14223.0
2021-05-07 10:30:00,237.18,237.31,237.06,237.17,1801.0,215.0454,215.1633,214.9366,215.0363,1801.0
2021-05-07 10:35:00,237.22,237.67,236.99,237.54,11071.0,215.0817,215.4897,214.8731,215.3718,11071.0
2021-05-07 10:40:00,237.61,237.67,237.52,237.65,3832.0,215.4353,215.4897,215.3537,215.4715,3832.0
2021-05-07 10:45:00,237.65,237.73,237.57,237.73,2570.0,215.4715,215.5441,215.399,215.5441,2570.0
2021-05-07 10:50:00,237.71,237.71,237.38,237.63,1400.0,215.5259,215.5259,215.2267,215.4534,1400.0
2021-05-07 10:55:00,237.65,237.65,237.12,237.19,3233.0,215.4715,215.4715,214.991,215.0545,3233.0
2021-05-07 11:00:00,237.25,237.43,237.19,237.42,2824.0,215.1089,215.2721,215.0545,215.263,2824.0
2021-05-07 11:05:00,237.42,237.57,237.27,237.27,2153.0,215.263,215.399,215.127,215.127,2153.0
2021-05-07 11:10:00,237.26,237.45,237.26,237.34,2667.0,215.1179,215.2902,215.1179,215.1905,2667.0
2021-05-07 11:15:00,237.47,237.65,237.38,237.65,2340.0,215.3083,215.4715,215.2267,215.4715,2340.0
2021-05-07 11:20:00,237.56,237.56,237.4,237.41,1325.0,215.3899,215.3899,215.2449,215.2539,1325.0
2021-05-07 11:25:00,237.54,237.54,237.23,237.23,1202.0,215.3718,215.3718,215.0907,215.0907,1202.0
2021-05-07 11:30:00,237.28,237.57,237.16,237.53,2596.0,215.1361,215.399,215.0273,215.3627,2596.0
2021-05-07 11:35:00,237.71,237.81,237.69,237.76,1101.0,215.5259,215.6166,215.5078,215.5713,1101.0
2021-05-07 11:40:00,237.8,237.86,237.66,237.72,1807.0,215.6075,215.6619,215.4806,215.535,1807.0
2021-05-07 11:45:00,237.54,237.55,237.2,237.32,3012.0,215.3718,215.3809,215.0635,215.1723,3012.0
2021-05-07 11:50:00,237.39,237.57,237.39,237.42,710.0,215.2358,215.399,215.2358,215.263,710.0
2021-05-07 11:55:00,237.41,237.54,237.29,237.49,1208.0,215.2539,215.3718,215.1451,215.3265,1208.0
2021-05-07 12:00:00,237.47,237.68,237.47,237.65,1412.0,215.3083,215.4987,215.3083,215.4715,1412.0
2021-05-07 12:05:00,237.68,237.68,237.53,237.67,3105.0,215.4987,215.4987,215.3627,215.4897,3105.0
2021-05-07 12:10:00,237.62,237.68,237.46,237.46,1605.0,215.4443,215.4987,215.2993,215.2993,1605.0
2021-05-07 12:15:00,237.35,237.36,237.28,237.31,800.0,215.1995,215.2086,215.1361,215.1633,800.0
2021-05-07 12:20:00,237.26,237.38,237.23,237.38,1162.0,215.1179,215.2267,215.0907,215.2267,1162.0
2021-05-07 12:25:00,237.43,237.57,237.29,237.57,8542.0,215.2721,215.399,215.1451,215.399,8542.0
2021-05-07 12:30:00,237.56,237.69,237.55,237.55,1799.0,215.3899,215.5078,215.3809,215.3809,1799.0
2021-05-07 12:35:00,237.55,237.69,237.46,237.69,3586.0,215.3809,215.5078,215.2993,215.5078,3586.0
2021-05-07 12:40:00,237.69,238.05,237.68,238.05,3937.0,215.5078,215.8342,215.4987,215.8342,3937.0
2021-05-07 12:45:00,238.0,238.16,238.0,238.16,800.0,215.7889,215.934,215.7889,215.934,800.0
2021-05-07 12:50:00,238.03,238.3,238.03,238.3,3409.0,215.8161,216.0609,215.8161,216.0609,3409.0
2021-05-07 12:55:00,238.34,238.36,238.09,238.09,6601.0,216.0972,216.1153,215.8705,215.8705,6601.0
2021-05-07 13:00:00,238.12,238.23,237.95,238.23,1800.0,215.8977,215.9974,215.7435,215.9974,1800.0
2021-05-07 13:05:00,238.15,238.47,238.14,238.47,5464.0,215.9249,216.215,215.9158,216.215,5464.0
2021-05-07 13:10:00,238.46,238.6,238.32,238.32,3801.0,216.206,216.3329,216.079,216.079,3801.0
2021-05-07 13:15:00,238.32,238.37,238.28,238.3,1865.0,216.079,216.1244,216.0428,216.0609,1865.0
2021-05-07 13:20:00,238.3,238.59,238.3,238.59,1513.0,216.0609,216.3238,216.0609,216.3238,1513.0
2021-05-07 13:25:00,238.6,238.61,238.37,238.37,3804.0,216.3329,216.342,216.1244,216.1244,3804.0
2021-05-07 13:30:00,238.32,238.61,238.32,238.55,2844.0,216.079,216.342,216.079,216.2876,2844.0
2021-05-07 13:35:00,238.53,238.59,238.51,238.57,4871.0,216.2694,216.3238,216.2513,216.3057,4871.0
2021-05-07 13:40:00,238.52,238.53,238.36,238.47,2962.0,216.2604,216.2694,216.1153,216.215,2962.0
2021-05-07 13:45:00,238.51,238.56,238.5,238.53,1766.0,216.2513,216.2966,216.2422,216.2694,1766.0
2021-05-07 13:50:00,238.59,238.94,238.59,238.89,3953.0,216.3238,216.6412,216.3238,216.5958,3953.0
2021-05-07 13:55:00,238.82,238.98,238.82,238.95,2541.0,216.5324,216.6774,216.5324,216.6502,2541.0
2021-05-07 14:00:00,238.99,239.11,238.75,239.02,4911.0,216.6865,216.7953,216.4689,216.7137,4911.0
2021-05-07 14:05:00,238.93,239.0,238.85,238.85,2533.0,216.6321,216.6956,216.5596,216.5596,2533.0
2021-05-07 14:10:00,238.89,238.9,238.65,238.79,4825.0,216.5958,216.6049,216.3782,216.5052,4825.0
2021-05-07 14:15:00,238.81,239.12,238.81,239.04,4043.0,216.5233,216.8044,216.5233,216.7318,4043.0
2021-05-07 14:20:00,239.01,239.12,238.98,239.03,1389.0,216.7046,216.8044,216.6774,216.7228,1389.0
2021-05-07 14:25:00,239.0,239.16,238.95,239.14,2698.0,216.6956,216.8406,216.6502,216.8225,2698.0
2021-05-07 14:30:00,239.15,239.16,238.98,238.98,2023.0,216.8316,216.8406,216.6774,216.6774,2023.0
2021-05-07 14:35:00,239.0,239.05,238.78,238.9,5628.0,216.6956,216.7409,216.4961,216.6049,5628.0
2021-05-07 14:40:00,238.89,238.89,238.67,238.69,4532.0,216.5958,216.5958,216.3964,216.4145,4532.0
2021-05-07 14:45:00,238.67,238.73,238.33,238.36,4597.0,216.3964,216.4508,216.0881,216.1153,4597.0
2021-05-07 14:50:00,238.3,238.36,238.25,238.25,1295.0,216.0609,216.1153,216.0156,216.0156,1295.0
2021-05-07 14:55:00,238.24,238.3,238.0,238.1,4389.0,216.0065,216.0609,215.7889,215.8796,4389.0
2021-05-07 15:00:00,238.05,238.21,237.95,238.21,4415.0,215.8342,215.9793,215.7435,215.9793,4415.0
2021-05-07 15:05:00,238.3,238.33,238.21,238.24,3178.0,216.0609,216.0881,215.9793,216.0065,3178.0
2021-05-07 15:10:00,238.17,238.19,238.01,238.16,12486.0,215.943,215.9612,215.798,215.934,12486.0
2021-05-07 15:15:00,238.15,238.2,237.99,238.02,4382.0,215.9249,215.9702,215.7798,215.807,4382.0
2021-05-07 15:20:00,238.03,238.11,237.93,237.98,6844.0,215.8161,215.8886,215.7254,215.7708,6844.0
2021-05-07 15:25:00,238.01,238.01,237.86,237.99,3777.0,215.798,215.798,215.6619,215.7798,3777.0
2021-05-07 15:30:00,238.12,238.23,238.01,238.07,4121.0,215.8977,215.9974,215.798,215.8524,4121.0
2021-05-07 15:35:00,238.06,238.07,237.78,237.91,6598.0,215.8433,215.8524,215.5894,215.7073,6598.0
2021-05-07 15:40:00,237.95,238.04,237.9,237.98,6441.0,215.7435,215.8252,215.6982,215.7708,6441.0
2021-05-07 15:45:00,237.99,238.08,237.83,238.03,18490.0,215.7798,215.8614,215.6347,215.8161,18490.0
2021-05-07 15:50:00,237.98,238.29,237.97,238.12,23515.0,215.7708,216.0518,215.7617,215.8977,23515.0
2021-05-07 15:55:00,238.09,238.28,237.88,238.09,42112.0,215.8705,216.0428,215.6801,215.8705,42112.0
2021-05-10 09:30:00,240.0,240.48,239.75,239.75,20516.0,217.6022,218.0374,217.3756,217.3756,20516.0
2021-05-10 09:35:00,239.86,240.07,238.51,238.73,11244.0,217.4753,217.6657,216.2513,216.4508,11244.0
2021-05-10 09:40:00,239.15,240.21,238.76,240.09,4250.0,216.8316,217.7926,216.478,217.6838,4250.0
2021-05-10 09:45:00,239.8,240.54,239.78,240.34,3709.0,217.4209,218.0918,217.4028,217.9105,3709.0
2021-05-10 09:50:00,240.39,241.32,240.24,240.99,4367.0,217.9558,218.799,217.8198,218.4998,4367.0
2021-05-10 09:55:00,240.87,241.01,240.55,240.97,5161.0,218.391,218.518,218.1009,218.4817,5161.0
2021-05-10 10:00:00,241.17,241.46,240.71,241.4,4336.0,218.663,218.926,218.246,218.8716,4336.0
2021-05-10 10:05:00,241.4,241.49,241.33,241.36,2611.0,218.8716,218.9532,218.8081,218.8353,2611.0
2021-05-10 10:10:00,241.44,241.54,241.2,241.36,11066.0,218.9078,218.9985,218.6902,218.8353,11066.0
2021-05-10 10:15:00,241.22,241.32,241.03,241.19,2716.0,218.7084,218.799,218.5361,218.6812,2716.0
2021-05-10 10:20:00,240.98,241.46,240.98,241.45,1800.0,218.4908,218.926,218.4908,218.9169,1800.0
2021-05-10 10:25:00,241.58,241.71,241.45,241.68,3448.0,219.0348,219.1527,218.9169,219.1255,3448.0
2021-05-10 10:30:00,241.61,241.61,241.09,241.27,4201.0,219.062,219.062,218.5905,218.7537,4201.0
2021-05-10 10:35:00,241.15,241.15,240.95,241.02,3666.0,218.6449,218.6449,218.4636,218.527,3666.0
2021-05-10 10:40:00,241.05,241.06,240.63,240.63,2419.0,218.5542,218.5633,218.1734,218.1734,2419.0
2021-05-10 10:45:00,240.72,241.01,240.59,240.81,3112.0,218.255,218.518,218.1372,218.3366,3112.0
2021-05-10 10:50:00,240.9,241.55,240.9,241.55,2201.0,218.4182,219.0076,218.4182,219.0076,2201.0
2021-05-10 10:55:00,241.28,241.46,241.23,241.23,2055.0,218.7628,218.926,218.7174,218.7174,2055.0
2021-05-10 11:00:00,241.31,241.53,241.27,241.49,4393.0,218.79,218.9894,218.7537,218.9532,4393.0
2021-05-10 11:05:00,241.41,241.51,241.35,241.44,1615.0,218.8806,218.9713,218.8262,218.9078,1615.0
2021-05-10 11:10:00,241.52,241.71,241.51,241.51,1830.0,218.9804,219.1527,218.9713,218.9713,1830.0
2021-05-10 11:15:00,241.61,241.8,241.41,241.71,2682.0,219.062,219.2343,218.8806,219.1527,2682.0
2021-05-10 11:20:00,241.68,241.88,241.68,241.86,3217.0,219.1255,219.3068,219.1255,219.2887,3217.0
2021-05-10 11:25:00,241.85,241.99,241.84,241.94,2004.0,219.2796,219.4065,219.2705,219.3612,2004.0
2021-05-10 11:30:00,241.91,242.07,241.85,241.92,3305.0,219.334,219.4791,219.2796,219.3431,3305.0
2021-05-10 11:35:00,241.87,241.99,241.82,241.91,2230.0,219.2977,219.4065,219.2524,219.334,2230.0
2021-05-10 11:40:00,241.92,241.95,241.6,241.6,5147.0,219.3431,219.3703,219.0529,219.0529,5147.0
2021-05-10 11:45:00,241.65,241.69,241.24,241.52,2521.0,219.0983,219.1345,218.7265,218.9804,2521.0
2021-05-10 11:50:00,241.46,241.6,241.45,241.45,998.0,218.926,219.0529,218.9169,218.9169,998.0
2021-05-10 11:55:00,241.54,241.55,241.42,241.42,1322.0,218.9985,219.0076,218.8897,218.8897,1322.0
2021-05-10 12:00:00,241.42,241.45,241.36,241.45,1702.0,218.8897,218.9169,218.8353,218.9169,1702.0
2021-05-10 12:05:00,241.41,241.41,241.0,241.06,13170.0,218.8806,218.8806,218.5089,218.5633,13170.0
2021-05-10 12:10:00,241.0,241.1,240.79,241.1,11530.0,218.5089,218.5996,218.3185,218.5996,11530.0
2021-05-10 12:15:00,241.03,241.14,241.0,241.14,4898.0,218.5361,218.6358,218.5089,218.6358,4898.0
2021-05-10 12:20:00,241.27,241.33,241.2,241.28,2249.0,218.7537,218.8081,218.6902,218.7628,2249.0
2021-05-10 12:25:00,241.21,241.24,241.01,241.01,2799.0,218.6993,218.7265,218.518,218.518,2799.0
2021-05-10 12:30:00,240.95,241.14,240.95,241.14,1603.0,218.4636,218.6358,218.4636,218.6358,1603.0
2021-05-10 12:35:00,241.21,241.28,241.17,241.17,1129.0,218.6993,218.7628,218.663,218.663,1129.0
2021-05-10 12:40:00,241.18,241.18,241.01,241.03,2372.0,218.6721,218.6721,218.518,218.5361,2372.0
2021-05-10 12:45:00,240.98,241.04,240.87,240.95,2786.0,218.4908,218.5452,218.391,218.4636,2786.0
2021-05-10 12:50:00,240.92,241.01,240.89,241.0,1416.0,218.4364,218.518,218.4092,218.5089,1416.0
2021-05-10 12:55:00,241.03,241.06,240.86,240.92,2908.0,218.5361,218.5633,218.382,218.4364,2908.0
2021-05-10 13:00:00,240.96,240.96,240.9,240.96,1630.0,218.4726,218.4726,218.4182,218.4726,1630.0
2021-05-10 13:05:00,240.95,241.08,240.89,241.08,1380.0,218.4636,218.5814,218.4092,218.5814,1380.0
2021-05-10 13:10:00,241.02,241.08,240.89,241.01,1701.0,218.527,218.5814,218.4092,218.518,1701.0
2021-05-10 13:15:00,240.91,240.91,240.78,240.78,824.0,218.4273,218.4273,218.3094,218.3094,824.0
2021-05-10 13:20:00,240.77,240.98,240.77,240.93,1975.0,218.3004,218.4908,218.3004,218.4454,1975.0
2021-05-10 13:25:00,240.86,241.0,240.8,240.87,3905.0,218.382,218.5089,218.3276,218.391,3905.0
2021-05-10 13:30:00,240.9,241.08,240.86,241.04,2044.0,218.4182,218.5814,218.382,218.5452,2044.0
2021-05-10 13:35:00,241.11,241.15,240.97,241.0,5929.0,218.6086,218.6449,218.4817,218.5089,5929.0
2021-05-10 13:40:00,240.95,241.07,240.86,241.06,3459.0,218.4636,218.5724,218.382,218.5633,3459.0
2021-05-10 13:45:00,241.11,241.26,241.11,241.23,2000.0,218.6086,218.7446,218.6086,218.7174,2000.0
2021-05-10 13:50:00,241.27,241.27,241.17,241.18,1989.0,218.7537,218.7537,218.663,218.6721,1989.0
2021-05-10 13:55:00,241.25,241.28,241.05,241.06,2642.0,218.7356,218.7628,218.5542,218.5633,2642.0
2021-05-10 14:00:00,241.05,241.33,241.05,241.3,2615.0,218.5542,218.8081,218.5542,218.7809,2615.0
2021-05-10 14:05:00,241.27,241.3,241.11,241.25,2837.0,218.7537,218.7809,218.6086,218.7356,2837.0
2021-05-10 14:10:00,241.3,241.43,241.21,241.32,2231.0,218.7809,218.8988,218.6993,218.799,2231.0
2021-05-10 14:15:00,241.15,241.19,240.73,240.73,4404.0,218.6449,218.6812,218.2641,218.2641,4404.0
2021-05-10 14:20:00,240.81,240.88,240.55,240.76,2948.0,218.3366,218.4001,218.1009,218.2913,2948.0
2021-05-10 14:25:00,240.65,240.76,240.58,240.58,1937.0,218.1916,218.2913,218.1281,218.1281,1937.0
2021-05-10 14:30:00,240.53,240.7,240.49,240.64,3094.0,218.0828,218.2369,218.0465,218.1825,3094.0
2021-05-10 14:35:00,240.59,240.59,240.28,240.3,3296.0,218.1372,218.1372,217.8561,217.8742,3296.0
2021-05-10 14:40:00,240.26,240.3,240.1,240.18,2425.0,217.838,217.8742,217.6929,217.7654,2425.0
2021-05-10 14:45:00,240.17,240.19,240.07,240.15,1501.0,217.7564,217.7745,217.6657,217.7382,1501.0
2021-05-10 14:50:00,240.14,240.16,239.92,240.01,3739.0,217.7292,217.7473,217.5297,217.6113,3739.0
2021-05-10 14:55:00,240.06,240.25,239.83,240.25,4228.0,217.6566,217.8289,217.4481,217.8289,4228.0
2021-05-10 15:00:00,240.19,240.31,240.06,240.18,3962.0,217.7745,217.8833,217.6566,217.7654,3962.0
2021-05-10 15:05:00,240.18,240.18,239.9,239.98,6483.0,217.7654,217.7654,217.5116,217.5841,6483.0
2021-05-10 15:10:00,240.02,240.45,240.02,240.32,11255.0,217.6204,218.0102,217.6204,217.8924,11255.0
2021-05-10 15:15:00,240.3,240.32,240.07,240.19,3864.0,217.8742,217.8924,217.6657,217.7745,3864.0
2021-05-10 15:20:00,240.2,240.23,240.01,240.06,4599.0,217.7836,217.8108,217.6113,217.6566,4599.0
2021-05-10 15:25:00,240.13,240.2,240.05,240.14,2613.0,217.7201,217.7836,217.6476,217.7292,2613.0
2021-05-10 15:30:00,240.11,240.16,239.9,239.99,6795.0,217.702,217.7473,217.5116,217.5932,6795.0
2021-05-10 15:35:00,239.99,239.99,239.65,239.7,8112.0,217.5932,217.5932,217.2849,217.3302,8112.0
2021-05-10 15:40:00,239.74,240.08,239.74,240.03,5977.0,217.3665,217.6748,217.3665,217.6294,5977.0
2021-05-10 15:45:00,240.0,240.11,239.37,239.43,13764.0,217.6022,217.702,217.031,217.0854,13764.0
2021-05-10 15:50:00,239.36,239.56,239.05,239.21,19481.0,217.022,217.2033,216.7409,216.886,19481.0
2021-05-10 15:55:00,239.35,239.37,238.94,239.05,53932.0,217.0129,217.031,216.6412,216.7409,53932.0
2021-05-11 09:30:00,238.36,238.43,237.48,237.48,18234.0,216.1153,216.1788,215.3174,215.3174,18234.0
2021-05-11 09:35:00,237.68,237.91,236.62,237.34,5948.0,215.4987,215.7073,214.5377,215.1905,5948.0
2021-05-11 09:40:00,237.46,237.98,237.43,237.71,11062.0,215.2993,215.7708,215.2721,215.5259,11062.0
2021-05-11 09:45:00,237.47,237.71,237.22,237.52,8320.0,215.3083,215.5259,215.0817,215.3537,8320.0
2021-05-11 09:50:00,237.66,237.9,237.52,237.79,5747.0,215.4806,215.6982,215.3537,215.5985,5747.0
2021-05-11 09:55:00,237.74,237.8,237.24,237.47,4303.0,215.5531,215.6075,215.0998,215.3083,4303.0
2021-05-11 10:00:00,237.56,238.34,237.47,238.31,14570.0,215.3899,216.0972,215.3083,216.07,14570.0
2021-05-11 10:05:00,238.31,238.31,237.55,237.64,9886.0,216.07,216.07,215.3809,215.4625,9886.0
2021-05-11 10:10:00,237.62,237.78,237.39,237.69,8482.0,215.4443,215.5894,215.2358,215.5078,8482.0
2021-05-11 10:15:00,237.72,237.87,237.4,237.45,14338.0,215.535,215.671,215.2449,215.2902,14338.0
2021-05-11 10:20:00,237.39,237.88,237.35,237.44,16595.0,215.2358,215.6801,215.1995,215.2811,16595.0
2021-05-11 10:25:00,237.34,237.47,236.9,237.24,12030.0,215.1905,215.3083,214.7915,215.0998,12030.0
2021-05-11 10:30:00,237.3,237.31,236.53,236.53,4569.0,215.1542,215.1633,214.4561,214.4561,4569.0
2021-05-11 10:35:00,236.53,236.53,235.3,235.63,13622.0,214.4561,214.4561,213.3409,213.6401,13622.0
2021-05-11 10:40:00,235.42,235.6,235.28,235.28,4589.0,213.4497,213.6129,213.3227,213.3227,4589.0
2021-05-11 10:45:00,235.18,235.41,235.01,235.19,10703.0,213.2321,213.4406,213.0779,213.2411,10703.0
2021-05-11 10:50:00,235.19,235.44,235.03,235.03,4643.0,213.2411,213.4678,213.0961,213.0961,4643.0
2021-05-11 10:55:00,235.01,235.18,234.8,234.82,14542.0,213.0779,213.2321,212.8875,212.9057,14542.0
2021-05-11 11:00:00,234.75,234.98,234.75,234.83,10317.0,212.8422,213.0507,212.8422,212.9147,10317.0
2021-05-11 11:05:00,234.81,234.83,234.47,234.6,11180.0,212.8966,212.9147,212.5883,212.7062,11180.0
2021-05-11 11:10:00,234.52,234.52,234.09,234.13,4354.0,212.6337,212.6337,212.2438,212.28,4354.0
2021-05-11 11:15:00,234.23,234.84,233.92,234.84,4031.0,212.3707,212.9238,212.0896,212.9238,4031.0
2021-05-11 11:20:00,234.97,235.57,234.96,235.57,4887.0,213.0417,213.5857,213.0326,213.5857,4887.0
2021-05-11 11:25:00,235.58,235.84,235.5,235.84,2184.0,213.5947,213.8305,213.5222,213.8305,2184.0
2021-05-11 11:30:00,235.86,236.04,235.83,236.04,1900.0,213.8486,214.0118,213.8214,214.0118,1900.0
2021-05-11 11:35:00,236.25,236.41,236.1,236.12,4635.0,214.2022,214.3473,214.0662,214.0843,4635.0
2021-05-11 11:40:00,236.05,236.05,235.54,235.62,4081.0,214.0209,214.0209,213.5585,213.631,4081.0
2021-05-11 11:45:00,235.74,235.97,235.71,235.97,1554.0,213.7398,213.9483,213.7126,213.9483,1554.0
2021-05-11 11:50:00,235.99,236.21,235.92,236.21,1137.0,213.9665,214.1659,213.903,214.1659,1137.0
2021-05-11 11:55:00,236.25,236.26,236.23,236.26,586.0,214.2022,214.2113,214.1841,214.2113,586.0
2021-05-11 12:00:00,236.18,236.18,235.87,235.94,3935.0,214.1387,214.1387,213.8577,213.9211,3935.0
2021-05-11 12:05:00,236.01,236.01,235.72,235.72,2500.0,213.9846,213.9846,213.7217,213.7217,2500.0
2021-05-11 12:10:00,235.8,235.82,235.65,235.65,1331.0,213.7942,213.8123,213.6582,213.6582,1331.0
2021-05-11 12:15:00,235.75,235.86,235.71,235.84,3365.0,213.7489,213.8486,213.7126,213.8305,3365.0
2021-05-11 12:20:00,235.87,235.94,235.84,235.86,950.0,213.8577,213.9211,213.8305,213.8486,950.0
2021-05-11 12:25:00,235.86,235.86,235.66,235.68,2833.0,213.8486,213.8486,213.6673,213.6854,2833.0
2021-05-11 12:30:00,235.68,235.68,235.24,235.3,3012.0,213.6854,213.6854,213.2865,213.3409,3012.0
2021-05-11 12:35:00,235.39,235.61,235.33,235.61,2403.0,213.4225,213.6219,213.3681,213.6219,2403.0
2021-05-11 12:40:00,235.58,235.77,235.33,235.36,3511.0,213.5947,213.767,213.3681,213.3953,3511.0
2021-05-11 12:45:00,235.34,235.43,235.27,235.3,1716.0,213.3771,213.4587,213.3137,213.3409,1716.0
2021-05-11 12:50:00,235.32,235.32,235.12,235.19,3722.0,213.359,213.359,213.1777,213.2411,3722.0
2021-05-11 12:55:00,235.2,235.25,235.11,235.22,2424.0,213.2502,213.2955,213.1686,213.2683,2424.0
2021-05-11 13:00:00,235.15,235.47,235.08,235.47,1756.0,213.2049,213.495,213.1414,213.495,1756.0
2021-05-11 13:05:00,235.43,235.44,235.27,235.36,2008.0,213.4587,213.4678,213.3137,213.3953,2008.0
2021-05-11 13:10:00,235.48,235.48,235.22,235.25,4313.0,213.5041,213.5041,213.2683,213.2955,4313.0
2021-05-11 13:15:00,235.3,235.36,235.16,235.26,5658.0,213.3409,213.3953,213.2139,213.3046,5658.0
2021-05-11 13:20:00,235.25,235.36,235.08,235.12,5013.0,213.2955,213.3953,213.1414,213.1777,5013.0
2021-05-11 13:25:00,235.22,235.32,235.03,235.32,4951.0,213.2683,213.359,213.0961,213.359,4951.0
2021-05-11 13:30:00,235.32,235.37,235.26,235.33,4627.0,213.359,213.4043,213.3046,213.3681,4627.0
2021-05-11 13:35:00,235.31,235.39,235.22,235.34,5730.0,213.3499,213.4225,213.2683,213.3771,5730.0
2021-05-11 13:40:00,235.46,235.62,235.4,235.62,3004.0,213.4859,213.631,213.4315,213.631,3004.0
2021-05-11 13:45:00,235.62,235.95,235.62,235.95,1574.0,213.631,213.9302,213.631,213.9302,1574.0
2021-05-11 13:50:00,235.85,235.85,235.52,235.67,4448.0,213.8395,213.8395,213.5403,213.6763,4448.0
2021-05-11 13:55:00,235.57,236.37,235.57,236.23,4100.0,213.5857,214.311,213.5857,214.1841,4100.0
2021-05-11 14:00:00,236.29,236.53,236.26,236.35,4525.0,214.2385,214.4561,214.2113,214.2929,4525.0
2021-05-11 14:05:00,236.39,236.39,236.08,236.23,3912.0,214.3291,214.3291,214.0481,214.1841,3912.0
2021-05-11 14:10:00,236.24,236.28,235.93,235.93,4403.0,214.1931,214.2294,213.9121,213.9121,4403.0
2021-05-11 14:15:00,235.91,236.03,235.74,235.86,4113.0,213.8939,214.0027,213.7398,213.8486,4113.0
2021-05-11 14:20:00,235.97,236.23,235.94,236.09,4293.0,213.9483,214.1841,213.9211,214.0571,4293.0
2021-05-11 14:25:00,236.1,236.43,236.04,236.4,4250.0,214.0662,214.3654,214.0118,214.3382,4250.0
2021-05-11 14:30:00,236.23,236.28,235.84,236.18,4049.0,214.1841,214.2294,213.8305,214.1387,4049.0
2021-05-11 14:35:00,236.21,236.21,235.93,236.13,3579.0,214.1659,214.1659,213.9121,214.0934,3579.0
2021-05-11 14:40:00,236.13,236.24,235.99,236.2,3120.0,214.0934,214.1931,213.9665,214.1569,3120.0
2021-05-11 14:45:00,236.13,236.37,236.06,236.25,3865.0,214.0934,214.311,214.0299,214.2022,3865.0
2021-05-11 14:50:00,236.21,236.41,236.18,236.39,2509.0,214.1659,214.3473,214.1387,214.3291,2509.0
2021-05-11 14:55:00,236.4,236.47,236.23,236.47,4337.0,214.3382,214.4017,214.1841,214.4017,4337.0
2021-05-11 15:00:00,236.4,236.59,236.38,236.56,5491.0,214.3382,214.5105,214.3201,214.4833,5491.0
2021-05-11 15:05:00,236.54,236.62,236.41,236.55,4546.0,214.4651,214.5377,214.3473,214.4742,4546.0
2021-05-11 15:10:00,236.6,236.6,236.34,236.34,4784.0,214.5195,214.5195,214.2838,214.2838,4784.0
2021-05-11 15:15:00,236.31,236.68,236.25,236.67,5537.0,214.2566,214.5921,214.2022,214.583,5537.0
2021-05-11 15:20:00,236.68,236.71,236.63,236.71,3604.0,214.5921,214.6193,214.5467,214.6193,3604.0
2021-05-11 15:25:00,236.87,236.99,236.69,236.69,5198.0,214.7643,214.8731,214.6011,214.6011,5198.0
2021-05-11 15:30:00,236.63,236.66,235.99,236.03,9013.0,214.5467,214.5739,213.9665,214.0027,9013.0
2021-05-11 15:35:00,236.04,236.09,235.77,235.77,11424.0,214.0118,214.0571,213.767,213.767,11424.0
2021-05-11 15:40:00,235.8,235.95,235.66,235.82,10109.0,213.7942,213.9302,213.6673,213.8123,10109.0
2021-05-11 15:45:00,235.76,236.29,235.76,236.29,11475.0,213.7579,214.2385,213.7579,214.2385,11475.0
2021-05-11 15:50:00,236.38,236.73,236.06,236.27,11248.0,214.3201,214.6374,214.0299,214.2203,11248.0
2021-05-11 15:55:00,236.19,236.42,235.91,236.41,45840.0,214.1478,214.3563,213.8939,214.3473,45840.0
2021-05-12 09:30:00,236.33,236.65,235.81,236.48,11982.0,214.2747,214.5649,213.8033,214.4107,11982.0
2021-05-12 09:35:00,236.31,236.32,235.89,236.17,942.0,214.2566,214.2657,213.8758,214.1297,942.0
2021-05-12 09:40:00,235.56,235.56,235.3,235.5,2917.0,213.5766,213.5766,213.3409,213.5222,2917.0
2021-05-12 09:45:00,235.64,235.64,234.61,234.61,5411.0,213.6491,213.6491,212.7153,212.7153,5411.0
2021-05-12 09:50:00,234.87,235.25,234.75,235.03,7496.0,212.951,213.2955,212.8422,213.0961,7496.0
2021-05-12 09:55:00,234.95,235.45,234.83,235.38,4840.0,213.0235,213.4769,212.9147,213.4134,4840.0
2021-05-12 10:00:00,235.38,235.54,234.99,235.16,6041.0,213.4134,213.5585,213.0598,213.2139,6041.0
2021-05-12 10:05:00,235.04,235.43,234.87,235.43,3819.0,213.1051,213.4587,212.951,213.4587,3819.0
2021-05-12 10:10:00,235.39,235.44,235.19,235.3,5287.0,213.4225,213.4678,213.2411,213.3409,5287.0
2021-05-12 10:15:00,235.37,235.68,235.36,235.57,3084.0,213.4043,213.6854,213.3953,213.5857,3084.0
2021-05-12 10:20:00,235.47,235.66,235.24,235.54,6085.0,213.495,213.6673,213.2865,213.5585,6085.0
2021-05-12 10:25:00,235.54,235.55,234.95,234.97,6995.0,213.5585,213.5675,213.0235,213.0417,6995.0
2021-05-12 10:30:00,235.07,235.08,234.7,234.78,5611.0,213.1323,213.1414,212.7969,212.8694,5611.0
2021-05-12 10:35:00,234.8,234.93,234.6,234.65,5085.0,212.8875,213.0054,212.7062,212.7515,5085.0
2021-05-12 10:40:00,234.64,234.64,234.35,234.47,10852.0,212.7425,212.7425,212.4795,212.5883,10852.0
2021-05-12 10:45:00,234.47,234.68,234.24,234.24,5024.0,212.5883,212.7787,212.3798,212.3798,5024.0
2021-05-12 10:50:00,234.37,234.5,234.37,234.41,4322.0,212.4976,212.6155,212.4976,212.5339,4322.0
2021-05-12 10:55:00,234.42,234.7,234.31,234.53,7333.0,212.543,212.7969,212.4432,212.6427,7333.0
2021-05-12 11:00:00,234.44,234.62,234.37,234.58,4932.0,212.5611,212.7243,212.4976,212.6881,4932.0
2021-05-12 11:05:00,234.74,234.74,234.5,234.65,3946.0,212.8331,212.8331,212.6155,212.7515,3946.0
2021-05-12 11:10:00,234.71,234.71,234.34,234.44,4874.0,212.8059,212.8059,212.4704,212.5611,4874.0
2021-05-12 11:15:00,234.47,234.47,234.02,234.18,5628.0,212.5883,212.5883,212.1803,212.3254,5628.0
2021-05-12 11:20:00,234.23,234.35,233.82,233.82,5916.0,212.3707,212.4795,211.999,211.999,5916.0
2021-05-12 11:25:00,233.86,234.13,233.8,233.97,4521.0,212.0352,212.28,211.9808,212.135,4521.0
2021-05-12 11:30:00,234.14,234.33,233.89,233.94,34273.0,212.2891,212.4614,212.0624,212.1078,34273.0
2021-05-12 11:35:00,233.84,233.85,233.6,233.68,3139.0,212.0171,212.0262,211.7995,211.872,3139.0
2021-05-12 11:40:00,233.67,234.08,233.43,234.08,4789.0,211.863,212.2347,211.6454,212.2347,4789.0
2021-05-12 11:45:00,234.09,234.18,233.82,233.87,3493.0,212.2438,212.3254,211.999,212.0443,3493.0
2021-05-12 11:50:00,233.83,233.84,233.32,233.38,5074.0,212.008,212.0171,211.5456,211.6,5074.0
2021-05-12 11:55:00,233.29,233.4,232.93,233.08,5403.0,211.5184,211.6182,211.192,211.328,5403.0
2021-05-12 12:00:00,233.0,233.09,232.96,233.03,4629.0,211.2555,211.3371,211.2192,211.2827,4629.0
2021-05-12 12:05:00,233.07,233.25,232.89,233.0,5781.0,211.319,211.4822,211.1558,211.2555,5781.0
2021-05-12 12:10:00,232.99,233.01,232.65,232.74,6031.0,211.2464,211.2646,210.9382,211.0198,6031.0
2021-05-12 12:15:00,232.62,232.74,232.48,232.74,3241.0,210.911,211.0198,210.784,211.0198,3241.0
2021-05-12 12:20:00,232.78,232.88,232.67,232.88,26196.0,211.056,211.1467,210.9563,211.1467,26196.0
2021-05-12 12:25:00,232.81,232.87,232.51,232.71,5043.0,211.0832,211.1376,210.8112,210.9926,5043.0
2021-05-12 12:30:00,232.65,232.74,232.55,232.57,5618.0,210.9382,211.0198,210.8475,210.8656,5618.0
2021-05-12 12:35:00,232.57,232.65,232.47,232.47,2658.0,210.8656,210.9382,210.775,210.775,2658.0
2021-05-12 12:40:00,232.44,232.54,232.36,232.52,3242.0,210.7478,210.8384,210.6752,210.8203,3242.0
2021-05-12 12:45:00,232.45,232.5,232.36,232.5,2320.0,210.7568,210.8022,210.6752,210.8022,2320.0
2021-05-12 12:50:00,232.46,232.71,232.46,232.49,3657.0,210.7659,210.9926,210.7659,210.7931,3657.0
2021-05-12 12:55:00,232.45,232.61,232.17,232.27,13618.0,210.7568,210.9019,210.503,210.5936,13618.0
2021-05-12 13:00:00,232.28,232.44,232.11,232.38,3123.0,210.6027,210.7478,210.4486,210.6934,3123.0
2021-05-12 13:05:00,232.47,232.67,232.45,232.57,4446.0,210.775,210.9563,210.7568,210.8656,4446.0
2021-05-12 13:10:00,232.56,233.09,232.56,233.09,13598.0,210.8566,211.3371,210.8566,211.3371,13598.0
2021-05-12 13:15:00,232.99,233.15,232.91,233.01,5276.0,211.2464,211.3915,211.1739,211.2646,5276.0
2021-05-12 13:20:00,232.94,233.05,232.86,232.98,1856.0,211.2011,211.3008,211.1286,211.2374,1856.0
2021-05-12 13:25:00,232.88,232.88,232.77,232.8,2508.0,211.1467,211.1467,211.047,211.0742,2508.0
2021-05-12 13:30:00,232.81,232.81,232.54,232.64,3201.0,211.0832,211.0832,210.8384,210.9291,3201.0
2021-05-12 13:35:00,232.6,233.21,232.6,233.21,6423.0,210.8928,211.4459,210.8928,211.4459,6423.0
2021-05-12 13:40:00,233.06,233.09,232.88,233.07,4840.0,211.3099,211.3371,211.1467,211.319,4840.0
2021-05-12 13:45:00,233.05,233.06,232.84,232.84,2001.0,211.3008,211.3099,211.1104,211.1104,2001.0
2021-05-12 13:50:00,232.87,232.93,232.63,232.92,2684.0,211.1376,211.192,210.92,211.183,2684.0
2021-05-12 13:55:00,233.05,233.17,232.93,233.09,1390.0,211.3008,211.4096,211.192,211.3371,1390.0
2021-05-12 14:00:00,233.15,233.17,232.89,232.89,4307.0,211.3915,211.4096,211.1558,211.1558,4307.0
2021-05-12 14:05:00,232.86,232.98,232.82,232.86,1729.0,211.1286,211.2374,211.0923,211.1286,1729.0
2021-05-12 14:10:00,232.76,232.95,232.65,232.93,3098.0,211.0379,211.2102,210.9382,211.192,3098.0
2021-05-12 14:15:00,232.84,232.99,232.64,232.94,11508.0,211.1104,211.2464,210.9291,211.2011,11508.0
2021-05-12 14:20:00,233.13,233.13,232.73,232.74,4360.0,211.3734,211.3734,211.0107,211.0198,4360.0
2021-05-12 14:25:00,232.81,232.86,232.71,232.77,3243.0,211.0832,211.1286,210.9926,211.047,3243.0
2021-05-12 14:30:00,232.66,233.0,232.46,232.84,10497.0,210.9472,211.2555,210.7659,211.1104,10497.0
2021-05-12 14:35:00,232.83,233.16,232.71,233.09,5421.0,211.1014,211.4006,210.9926,211.3371,5421.0
2021-05-12 14:40:00,233.09,233.36,233.09,233.36,5157.0,211.3371,211.5819,211.3371,211.5819,5157.0
2021-05-12 14:45:00,233.35,233.56,233.3,233.56,2678.0,211.5728,211.7632,211.5275,211.7632,2678.0
2021-05-12 14:50:00,233.59,233.78,233.56,233.64,8283.0,211.7904,211.9627,211.7632,211.8358,8283.0
2021-05-12 14:55:00,233.57,233.7,233.57,233.68,2636.0,211.7723,211.8902,211.7723,211.872,2636.0
2021-05-12 15:00:00,233.6,233.63,233.39,233.39,3938.0,211.7995,211.8267,211.6091,211.6091,3938.0
2021-05-12 15:05:00,233.38,233.61,233.33,233.61,2573.0,211.6,211.8086,211.5547,211.8086,2573.0
2021-05-12 15:10:00,233.6,233.6,233.18,233.26,6088.0,211.7995,211.7995,211.4187,211.4912,6088.0
2021-05-12 15:15:00,233.28,233.28,233.08,233.08,8558.0,211.5094,211.5094,211.328,211.328,8558.0
2021-05-12 15:20:00,233.18,233.19,232.5,232.5,8006.0,211.4187,211.4278,210.8022,210.8022,8006.0
2021-05-12 15:25:00,232.54,232.58,232.39,232.44,7349.0,210.8384,210.8747,210.7024,210.7478,7349.0
2021-05-12 15:30:00,232.42,232.42,232.01,232.27,12006.0,210.7296,210.7296,210.3579,210.5936,12006.0
2021-05-12 15:35:00,232.2,232.38,231.9,232.28,13547.0,210.5302,210.6934,210.2582,210.6027,13547.0
2021-05-12 15:40:00,232.29,232.73,232.1,232.58,15214.0,210.6118,211.0107,210.4395,210.8747,15214.0
2021-05-12 15:45:00,232.57,232.85,232.21,232.61,29965.0,210.8656,211.1195,210.5392,210.9019,29965.0
2021-05-12 15:50:00,232.34,232.4,232.08,232.31,24975.0,210.6571,210.7115,210.4214,210.6299,24975.0
2021-05-12 15:55:00,232.31,232.32,231.77,231.9,58313.0,210.6299,210.639,210.1403,210.2582,58313.0
2021-05-13 09:30:00,232.22,232.86,231.93,232.53,15795.0,210.5483,211.1286,210.2854,210.8294,15795.0
2021-05-13 09:35:00,232.98,233.87,232.98,233.62,4221.0,211.2374,212.0443,211.2374,211.8176,4221.0
2021-05-13 09:40:00,233.69,234.16,233.66,233.82,4743.0,211.8811,212.3072,211.8539,211.999,4743.0
2021-05-13 09:45:00,233.92,234.72,233.92,234.4,7248.0,212.0896,212.815,212.0896,212.5249,7248.0
2021-05-13 09:50:00,234.34,234.96,234.34,234.73,5631.0,212.4704,213.0326,212.4704,212.8241,5631.0
2021-05-13 09:55:00,234.62,234.73,234.49,234.56,5931.0,212.7243,212.8241,212.6065,212.6699,5931.0
2021-05-13 10:00:00,234.56,235.11,234.48,234.94,6262.0,212.6699,213.1686,212.5974,213.0145,6262.0
2021-05-13 10:05:00,235.09,235.27,234.69,234.76,3751.0,213.1505,213.3137,212.7878,212.8513,3751.0
2021-05-13 10:10:00,234.84,235.27,234.74,234.9,7063.0,212.9238,213.3137,212.8331,212.9782,7063.0
2021-05-13 10:15:00,235.12,235.62,235.12,235.48,6660.0,213.1777,213.631,213.1777,213.5041,6660.0
2021-05-13 10:20:00,235.41,235.74,235.37,235.65,6328.0,213.4406,213.7398,213.4043,213.6582,6328.0
2021-05-13 10:25:00,235.59,235.59,235.31,235.52,5743.0,213.6038,213.6038,213.3499,213.5403,5743.0
2021-05-13 10:30:00,235.65,235.68,235.45,235.45,5738.0,213.6582,213.6854,213.4769,213.4769,5738.0
2021-05-13 10:35:00,235.48,235.48,234.83,235.28,36768.0,213.5041,213.5041,212.9147,213.3227,36768.0
2021-05-13 10:40:00,235.4,235.53,235.28,235.47,7737.0,213.4315,213.5494,213.3227,213.495,7737.0
2021-05-13 10:45:00,235.54,235.84,235.54,235.84,4670.0,213.5585,213.8305,213.5585,213.8305,4670.0
2021-05-13 10:50:00,235.78,236.2,235.59,236.2,5899.0,213.7761,214.1569,213.6038,214.1569,5899.0
2021-05-13 10:55:00,236.2,236.43,235.89,236.4,5493.0,214.1569,214.3654,213.8758,214.3382,5493.0
2021-05-13 11:00:00,236.35,236.38,236.03,236.09,2665.0,214.2929,214.3201,214.0027,214.0571,2665.0
2021-05-13 11:05:00,236.19,236.46,236.0,236.1,4272.0,214.1478,214.3926,213.9755,214.0662,4272.0
2021-05-13 11:10:00,236.0,236.14,235.91,236.01,3119.0,213.9755,214.1025,213.8939,213.9846,3119.0
2021-05-13 11:15:00,235.91,236.35,235.67,236.35,3201.0,213.8939,214.2929,213.6763,214.2929,3201.0
2021-05-13 11:20:00,236.45,236.45,236.21,236.36,2976.0,214.3835,214.3835,214.1659,214.3019,2976.0
2021-05-13 11:25:00,236.29,236.36,235.94,236.08,3100.0,214.2385,214.3019,213.9211,214.0481,3100.0
2021-05-13 11:30:00,236.06,236.31,235.94,236.29,2899.0,214.0299,214.2566,213.9211,214.2385,2899.0
2021-05-13 11:35:00,236.14,236.72,236.11,236.7,3200.0,214.1025,214.6283,214.0753,214.6102,3200.0
2021-05-13 11:40:00,236.72,236.73,236.35,236.37,2699.0,214.6283,214.6374,214.2929,214.311,2699.0
2021-05-13 11:45:00,236.49,237.2,236.49,237.16,4044.0,214.4198,215.0635,214.4198,215.0273,4044.0
2021-05-13 11:50:00,237.13,237.33,237.02,237.31,7362.0,215.0001,215.1814,214.9003,215.1633,7362.0
2021-05-13 11:55:00,237.26,237.32,236.83,236.9,3421.0,215.1179,215.1723,214.7281,214.7915,3421.0
2021-05-13 12:00:00,237.04,237.16,236.53,236.54,5723.0,214.9185,215.0273,214.4561,214.4651,5723.0
2021-05-13 12:05:00,236.44,236.75,236.38,236.71,6487.0,214.3745,214.6555,214.3201,214.6193,6487.0
2021-05-13 12:10:00,236.84,236.96,236.81,236.87,2104.0,214.7371,214.8459,214.7099,214.7643,2104.0
2021-05-13 12:15:00,237.13,237.23,236.8,236.92,2412.0,215.0001,215.0907,214.7009,214.8097,2412.0
2021-05-13 12:20:00,236.9,236.95,236.84,236.94,1625.0,214.7915,214.8369,214.7371,214.8278,1625.0
2021-05-13 12:25:00,236.78,237.1,236.73,236.97,2975.0,214.6827,214.9729,214.6374,214.855,2975.0
2021-05-13 12:30:00,236.93,237.06,236.92,236.96,1791.0,214.8187,214.9366,214.8097,214.8459,1791.0
2021-05-13 12:35:00,237.0,237.36,237.0,237.29,7538.0,214.8822,215.2086,214.8822,215.1451,7538.0
2021-05-13 12:40:00,237.23,237.32,237.06,237.25,2199.0,215.0907,215.1723,214.9366,215.1089,2199.0
2021-05-13 12:45:00,237.43,237.46,237.2,237.45,6235.0,215.2721,215.2993,215.0635,215.2902,6235.0
2021-05-13 12:50:00,237.59,237.69,237.47,237.64,4855.0,215.4171,215.5078,215.3083,215.4625,4855.0
2021-05-13 12:55:00,237.7,237.82,237.46,237.81,8234.0,215.5169,215.6257,215.2993,215.6166,8234.0
2021-05-13 13:00:00,237.8,237.85,237.62,237.81,15556.0,215.6075,215.6529,215.4443,215.6166,15556.0
2021-05-13 13:05:00,237.85,237.87,237.56,237.87,3653.0,215.6529,215.671,215.3899,215.671,3653.0
2021-05-13 13:10:00,237.86,238.36,237.76,238.36,4633.0,215.6619,216.1153,215.5713,216.1153,4633.0
2021-05-13 13:15:00,238.32,238.53,238.15,238.15,4222.0,216.079,216.2694,215.9249,215.9249,4222.0
2021-05-13 13:20:00,238.04,238.04,237.51,237.51,1394.0,215.8252,215.8252,215.3446,215.3446,1394.0
2021-05-13 13:25:00,237.6,238.06,237.57,238.06,3779.0,215.4262,215.8433,215.399,215.8433,3779.0
2021-05-13 13:30:00,237.92,237.92,236.82,237.1,12942.0,215.7163,215.7163,214.719,214.9729,12942.0
2021-05-13 13:35:00,237.0,237.14,236.87,236.87,3837.0,214.8822,215.0091,214.7643,214.7643,3837.0
2021-05-13 13:40:00,236.85,237.37,236.85,237.37,1515.0,214.7462,215.2177,214.7462,215.2177,1515.0
2021-05-13 13:45:00,237.37,237.55,237.36,237.44,3349.0,215.2177,215.3809,215.2086,215.2811,3349.0
2021-05-13 13:50:00,237.47,237.7,237.45,237.6,1312.0,215.3083,215.5169,215.2902,215.4262,1312.0
2021-05-13 13:55:00,237.76,237.93,237.64,237.78,3051.0,215.5713,215.7254,215.4625,215.5894,3051.0
2021-05-13 14:00:00,237.66,238.06,237.66,238.06,3500.0,215.4806,215.8433,215.4806,215.8433,3500.0
2021-05-13 14:05:00,238.07,238.26,237.94,237.97,3183.0,215.8524,216.0246,215.7345,215.7617,3183.0
2021-05-13 14:10:00,238.01,238.1,237.99,237.99,1784.0,215.798,215.8796,215.7798,215.7798,1784.0
2021-05-13 14:15:00,237.89,238.11,237.75,238.11,2331.0,215.6891,215.8886,215.5622,215.8886,2331.0
2021-05-13 14:20:00,238.27,238.4,238.25,238.35,2011.0,216.0337,216.1516,216.0156,216.1062,2011.0
2021-05-13 14:25:00,238.58,238.71,238.44,238.7,2819.0,216.3148,216.4326,216.1878,216.4236,2819.0
2021-05-13 14:30:00,238.62,238.72,238.44,238.54,3722.0,216.351,216.4417,216.1878,216.2785,3722.0
2021-05-13 14:35:00,238.64,238.75,238.38,238.47,2803.0,216.3692,216.4689,216.1334,216.215,2803.0
2021-05-13 14:40:00,238.48,238.7,238.37,238.61,5037.0,216.2241,216.4236,216.1244,216.342,5037.0
2021-05-13 14:45:00,238.59,238.59,238.28,238.44,2822.0,216.3238,216.3238,216.0428,216.1878,2822.0
2021-05-13 14:50:00,238.42,238.43,238.21,238.37,3242.0,216.1697,216.1788,215.9793,216.1244,3242.0
2021-05-13 14:55:00,238.53,238.67,238.44,238.66,3194.0,216.2694,216.3964,216.1878,216.3873,3194.0
2021-05-13 15:00:00,238.57,238.63,238.28,238.52,6663.0,216.3057,216.3601,216.0428,216.2604,6663.0
2021-05-13 15:05:00,238.58,238.61,238.41,238.56,2833.0,216.3148,216.342,216.1606,216.2966,2833.0
2021-05-13 15:10:00,238.6,238.78,238.26,238.4,2580.0,216.3329,216.4961,216.0246,216.1516,2580.0
2021-05-13 15:15:00,238.42,238.46,238.29,238.3,2847.0,216.1697,216.206,216.0518,216.0609,2847.0
2021-05-13 15:20:00,238.37,238.55,238.26,238.51,2922.0,216.1244,216.2876,216.0246,216.2513,2922.0
2021-05-13 15:25:00,238.59,238.61,238.34,238.44,8353.0,216.3238,216.342,216.0972,216.1878,8353.0
2021-05-13 15:30:00,238.45,238.83,238.42,238.7,6509.0,216.1969,216.5414,216.1697,216.4236,6509.0
2021-05-13 15:35:00,238.68,238.81,238.51,238.78,8013.0,216.4054,216.5233,216.2513,216.4961,8013.0
2021-05-13 15:40:00,238.86,238.88,238.64,238.84,9408.0,216.5686,216.5868,216.3692,216.5505,9408.0
2021-05-13 15:45:00,238.89,238.96,238.7,238.89,10560.0,216.5958,216.6593,216.4236,216.5958,10560.0
2021-05-13 15:50:00,238.91,238.93,238.11,238.22,18237.0,216.614,216.6321,215.8886,215.9884,18237.0
2021-05-13 15:55:00,238.14,238.21,237.82,237.83,36506.0,215.9158,215.9793,215.6257,215.6347,36506.0
2021-05-14 09:30:00,238.54,239.56,237.94,237.94,14184.0,216.2785,217.2033,215.7345,215.7345,14184.0
2021-05-14 09:35:00,238.19,238.65,238.09,238.09,3728.0,215.9612,216.3782,215.8705,215.8705,3728.0
2021-05-14 09:40:00,238.16,239.25,238.16,239.09,3527.0,215.934,216.9222,215.934,216.7772,3527.0
2021-05-14 09:45:00,239.15,239.8,239.05,239.51,6462.0,216.8316,217.4209,216.7409,217.158,6462.0
2021-05-14 09:50:00,239.58,239.6,239.08,239.3,4771.0,217.2214,217.2396,216.7681,216.9676,4771.0
2021-05-14 09:55:00,239.3,239.39,238.9,238.9,4757.0,216.9676,217.0492,216.6049,216.6049,4757.0
2021-05-14 10:00:00,239.02,239.02,238.48,238.83,5798.0,216.7137,216.7137,216.2241,216.5414,5798.0
2021-05-14 10:05:00,238.71,238.71,238.28,238.32,2609.0,216.4326,216.4326,216.0428,216.079,2609.0
2021-05-14 10:10:00,238.41,238.58,238.25,238.47,12664.0,216.1606,216.3148,216.0156,216.215,12664.0
2021-05-14 10:15:00,238.64,239.0,238.15,238.44,13611.0,216.3692,216.6956,215.9249,216.1878,13611.0
2021-05-14 10:20:00,238.54,239.11,238.47,238.72,13941.0,216.2785,216.7953,216.215,216.4417,13941.0
2021-05-14 10:25:00,238.99,238.99,238.11,238.11,7358.0,216.6865,216.6865,215.8886,215.8886,7358.0
2021-05-14 10:30:00,238.33,238.55,238.1,238.46,2957.0,216.0881,216.2876,215.8796,216.206,2957.0
2021-05-14 10:35:00,238.43,238.43,238.02,238.02,3406.0,216.1788,216.1788,215.807,215.807,3406.0
2021-05-14 10:40:00,238.01,238.17,237.97,238.07,2710.0,215.798,215.943,215.7617,215.8524,2710.0
2021-05-14 10:45:00,238.17,238.79,238.17,238.75,3098.0,215.943,216.5052,215.943,216.4689,3098.0
2021-05-14 10:50:00,238.73,238.76,238.45,238.46,3383.0,216.4508,216.478,216.1969,216.206,3383.0
2021-05-14 10:55:00,238.38,238.72,238.35,238.52,8182.0,216.1334,216.4417,216.1062,216.2604,8182.0
2021-05-14 11:00:00,238.51,238.58,238.27,238.27,2801.0,216.2513,216.3148,216.0337,216.0337,2801.0
2021-05-14 11:05:00,238.39,238.65,238.35,238.61,2658.0,216.1425,216.3782,216.1062,216.342,2658.0
2021-05-14 11:10:00,238.59,238.6,238.35,238.47,5064.0,216.3238,216.3329,216.1062,216.215,5064.0
2021-05-14 11:15:00,238.6,238.74,238.53,238.71,16902.0,216.3329,216.4598,216.2694,216.4326,16902.0
2021-05-14 11:20:00,238.81,238.9,238.64,238.75,9299.0,216.5233,216.6049,216.3692,216.4689,9299.0
2021-05-14 11:25:00,238.7,238.94,238.68,238.78,4217.0,216.4236,216.6412,216.4054,216.4961,4217.0
2021-05-14 11:30:00,238.87,238.95,238.79,238.95,1909.0,216.5777,216.6502,216.5052,216.6502,1909.0
2021-05-14 11:35:00,238.92,238.92,238.63,238.63,2427.0,216.623,216.623,216.3601,216.3601,2427.0
2021-05-14 11:40:00,238.57,238.85,238.55,238.7,1872.0,216.3057,216.5596,216.2876,216.4236,1872.0
2021-05-14 11:45:00,238.68,238.82,238.68,238.77,2000.0,216.4054,216.5324,216.4054,216.487,2000.0
2021-05-14 11:50:00,238.84,238.84,238.72,238.77,1903.0,216.5505,216.5505,216.4417,216.487,1903.0
2021-05-14 11:55:00,238.83,238.99,238.8,238.91,2427.0,216.5414,216.6865,216.5142,216.614,2427.0
2021-05-14 12:00:00,238.94,239.17,238.91,239.09,13259.0,216.6412,216.8497,216.614,216.7772,13259.0
2021-05-14 12:05:00,239.2,239.32,239.14,239.21,2776.0,216.8769,216.9857,216.8225,216.886,2776.0
2021-05-14 12:10:00,239.24,239.49,239.17,239.48,4383.0,216.9132,217.1398,216.8497,217.1308,4383.0
2021-05-14 12:15:00,239.44,239.5,239.4,239.5,1519.0,217.0945,217.1489,217.0582,217.1489,1519.0
2021-05-14 12:20:00,239.53,239.6,239.5,239.56,1913.0,217.1761,217.2396,217.1489,217.2033,1913.0
2021-05-14 12:25:00,239.59,239.8,239.59,239.72,2024.0,217.2305,217.4209,217.2305,217.3484,2024.0
2021-05-14 12:30:00,239.76,239.82,239.59,239.67,2176.0,217.3846,217.439,217.2305,217.303,2176.0
2021-05-14 12:35:00,239.74,239.76,239.62,239.71,2772.0,217.3665,217.3846,217.2577,217.3393,2772.0
2021-05-14 12:40:00,239.75,239.88,239.75,239.84,1600.0,217.3756,217.4934,217.3756,217.4572,1600.0
2021-05-14 12:45:00,239.83,240.26,239.81,240.26,9625.0,217.4481,217.838,217.43,217.838,9625.0
2021-05-14 12:50:00,240.19,240.29,240.19,240.29,3407.0,217.7745,217.8652,217.7745,217.8652,3407.0
2021-05-14 12:55:00,240.31,240.32,240.18,240.22,1898.0,217.8833,217.8924,217.7654,217.8017,1898.0
2021-05-14 13:00:00,240.24,240.4,240.18,240.28,2100.0,217.8198,217.9649,217.7654,217.8561,2100.0
2021-05-14 13:05:00,240.23,240.26,240.0,240.0,1702.0,217.8108,217.838,217.6022,217.6022,1702.0
2021-05-14 13:10:00,239.86,239.87,239.85,239.87,500.0,217.4753,217.4844,217.4662,217.4844,500.0
2021-05-14 13:15:00,240.02,240.02,239.82,239.82,2053.0,217.6204,217.6204,217.439,217.439,2053.0
2021-05-14 13:20:00,239.81,239.98,239.77,239.91,2086.0,217.43,217.5841,217.3937,217.5206,2086.0
2021-05-14 13:25:00,239.98,239.98,239.63,239.63,1978.0,217.5841,217.5841,217.2668,217.2668,1978.0
2021-05-14 13:30:00,239.67,239.75,238.79,239.49,21437.0,217.303,217.3756,216.5052,217.1398,21437.0
2021-05-14 13:35:00,239.44,239.54,239.4,239.5,2932.0,217.0945,217.1852,217.0582,217.1489,2932.0
2021-05-14 13:40:00,239.42,239.62,239.32,239.46,3720.0,217.0764,217.2577,216.9857,217.1126,3720.0
2021-05-14 13:45:00,239.45,239.48,239.36,239.47,3187.0,217.1036,217.1308,217.022,217.1217,3187.0
2021-05-14 13:50:00,239.47,239.56,239.38,239.41,3989.0,217.1217,217.2033,217.0401,217.0673,3989.0
2021-05-14 13:55:00,239.45,239.57,239.45,239.52,1420.0,217.1036,217.2124,217.1036,217.167,1420.0
2021-05-14 14:00:00,239.54,239.57,239.45,239.46,4587.0,217.1852,217.2124,217.1036,217.1126,4587.0
2021-05-14 14:05:00,239.48,239.59,239.45,239.47,3432.0,217.1308,217.2305,217.1036,217.1217,3432.0
2021-05-14 14:10:00,239.52,239.61,239.48,239.48,3201.0,217.167,217.2486,217.1308,217.1308,3201.0
2021-05-14 14:15:00,239.5,239.5,239.41,239.48,2555.0,217.1489,217.1489,217.0673,217.1308,2555.0
2021-05-14 14:20:00,239.47,239.47,239.22,239.31,4185.0,217.1217,217.1217,216.895,216.9766,4185.0
2021-05-14 14:25:00,239.31,239.41,239.23,239.34,5772.0,216.9766,217.0673,216.9041,217.0038,5772.0
2021-05-14 14:30:00,239.33,239.68,239.33,239.67,4080.0,216.9948,217.3121,216.9948,217.303,4080.0
2021-05-14 14:35:00,239.64,239.77,239.63,239.72,4455.0,217.2758,217.3937,217.2668,217.3484,4455.0
2021-05-14 14:40:00,239.68,239.72,239.57,239.59,2625.0,217.3121,217.3484,217.2124,217.2305,2625.0
2021-05-14 14:45:00,239.59,239.78,239.59,239.67,2823.0,217.2305,217.4028,217.2305,217.303,2823.0
2021-05-14 14:50:00,239.62,239.73,239.5,239.51,4370.0,217.2577,217.3574,217.1489,217.158,4370.0
2021-05-14 14:55:00,239.5,239.55,239.38,239.46,3440.0,217.1489,217.1942,217.0401,217.1126,3440.0
2021-05-14 15:00:00,239.45,239.68,239.44,239.68,3467.0,217.1036,217.3121,217.0945,217.3121,3467.0
2021-05-14 15:05:00,239.67,239.74,239.62,239.68,5155.0,217.303,217.3665,217.2577,217.3121,5155.0
2021-05-14 15:10:00,239.72,239.72,239.5,239.54,5828.0,217.3484,217.3484,217.1489,217.1852,5828.0
2021-05-14 15:15:00,239.52,239.61,239.33,239.33,4382.0,217.167,217.2486,216.9948,216.9948,4382.0
2021-05-14 15:20:00,239.38,239.48,239.33,239.33,3083.0,217.0401,217.1308,216.9948,216.9948,3083.0
2021-05-14 15:25:00,239.33,239.33,238.98,238.98,3541.0,216.9948,216.9948,216.6774,216.6774,3541.0
2021-05-14 15:30:00,239.0,239.07,238.67,238.78,11962.0,216.6956,216.759,216.3964,216.4961,11962.0
2021-05-14 15:35:00,238.74,238.79,238.4,238.48,8424.0,216.4598,216.5052,216.1516,216.2241,8424.0
2021-05-14 15:40:00,238.46,238.55,238.24,238.37,9622.0,216.206,216.2876,216.0065,216.1244,9622.0
2021-05-14 15:45:00,238.36,238.62,238.34,238.58,17005.0,216.1153,216.351,216.0972,216.3148,17005.0
2021-05-14 15:50:00,238.51,239.04,238.43,238.78,20205.0,216.2513,216.7318,216.1788,216.4961,20205.0
2021-05-14 15:55:00,238.81,238.97,238.33,238.34,54482.0,216.5233,216.6684,216.0881,216.0972,54482.0
2021-05-17 09:30:00,237.57,238.21,236.95,237.45,15646.0,215.399,215.9793,214.8369,215.2902,15646.0
2021-05-17 09:35:00,237.4,237.4,236.84,237.01,3241.0,215.2449,215.2449,214.7371,214.8913,3241.0
2021-05-17 09:40:00,236.84,236.87,236.29,236.54,5475.0,214.7371,214.7643,214.2385,214.4651,5475.0
2021-05-17 09:45:00,236.39,236.44,235.63,235.63,4615.0,214.3291,214.3745,213.6401,213.6401,4615.0
2021-05-17 09:50:00,235.36,235.99,235.36,235.99,3300.0,213.3953,213.9665,213.3953,213.9665,3300.0
2021-05-17 09:55:00,236.18,236.85,236.05,236.65,2579.0,214.1387,214.7462,214.0209,214.5649,2579.0
2021-05-17 10:00:00,236.65,237.28,236.23,237.28,7103.0,214.5649,215.1361,214.1841,215.1361,7103.0
2021-05-17 10:05:00,237.28,237.39,236.55,236.55,7182.0,215.1361,215.2358,214.4742,214.4742,7182.0
2021-05-17 10:10:00,236.57,236.73,235.88,236.63,7662.0,214.4923,214.6374,213.8667,214.5467,7662.0
2021-05-17 10:15:00,236.64,236.94,236.62,236.68,5145.0,214.5558,214.8278,214.5377,214.5921,5145.0
2021-05-17 10:20:00,236.65,236.69,236.41,236.48,2999.0,214.5649,214.6011,214.3473,214.4107,2999.0
2021-05-17 10:25:00,236.51,236.65,235.66,235.66,4427.0,214.4379,214.5649,213.6673,213.6673,4427.0
2021-05-17 10:30:00,235.82,235.83,235.28,235.45,6067.0,213.8123,213.8214,213.3227,213.4769,6067.0
2021-05-17 10:35:00,235.36,235.89,235.28,235.84,9975.0,213.3953,213.8758,213.3227,213.8305,9975.0
2021-05-17 10:40:00,235.92,235.92,235.46,235.52,4338.0,213.903,213.903,213.4859,213.5403,4338.0
2021-05-17 10:45:00,235.49,235.73,235.29,235.73,4566.0,213.5131,213.7307,213.3318,213.7307,4566.0
2021-05-17 10:50:00,235.63,235.74,235.51,235.74,2181.0,213.6401,213.7398,213.5313,213.7398,2181.0
2021-05-17 10:55:00,235.71,235.87,235.67,235.74,4446.0,213.7126,213.8577,213.6763,213.7398,4446.0
2021-05-17 11:00:00,235.66,236.12,235.49,236.12,4131.0,213.6673,214.0843,213.5131,214.0843,4131.0
2021-05-17 11:05:00,236.09,236.34,236.06,236.32,3790.0,214.0571,214.2838,214.0299,214.2657,3790.0
2021-05-17 11:10:00,236.15,236.44,236.15,236.36,3800.0,214.1115,214.3745,214.1115,214.3019,3800.0
2021-05-17 11:15:00,236.49,236.6,236.09,236.09,4834.0,214.4198,214.5195,214.0571,214.0571,4834.0
2021-05-17 11:20:00,236.16,236.3,236.1,236.1,5265.0,214.1206,214.2475,214.0662,214.0662,5265.0
2021-05-17 11:25:00,236.05,236.13,235.82,235.82,4255.0,214.0209,214.0934,213.8123,213.8123,4255.0
2021-05-17 11:30:00,235.82,235.96,235.68,235.89,3782.0,213.8123,213.9393,213.6854,213.8758,3782.0
2021-05-17 11:35:00,235.9,236.28,235.9,236.23,2315.0,213.8849,214.2294,213.8849,214.1841,2315.0
2021-05-17 11:40:00,236.38,236.38,236.13,236.24,3014.0,214.3201,214.3201,214.0934,214.1931,3014.0
2021-05-17 11:45:00,236.28,236.5,236.23,236.46,3097.0,214.2294,214.4289,214.1841,214.3926,3097.0
2021-05-17 11:50:00,236.41,236.41,236.23,236.33,2733.0,214.3473,214.3473,214.1841,214.2747,2733.0
2021-05-17 11:55:00,236.3,236.45,236.28,236.45,2574.0,214.2475,214.3835,214.2294,214.3835,2574.0
2021-05-17 12:00:00,236.48,236.51,236.34,236.5,3468.0,214.4107,214.4379,214.2838,214.4289,3468.0
2021-05-17 12:05:00,236.48,236.6,236.39,236.54,2618.0,214.4107,214.5195,214.3291,214.4651,2618.0
2021-05-17 12:10:00,236.56,236.84,236.54,236.79,3522.0,214.4833,214.7371,214.4651,214.6918,3522.0
2021-05-17 12:15:00,236.76,237.02,236.76,236.82,4702.0,214.6646,214.9003,214.6646,214.719,4702.0
2021-05-17 12:20:00,236.85,236.85,236.67,236.82,2441.0,214.7462,214.7462,214.583,214.719,2441.0
2021-05-17 12:25:00,236.89,237.03,236.8,237.01,4010.0,214.7825,214.9094,214.7009,214.8913,4010.0
2021-05-17 12:30:00,237.01,237.01,236.58,236.8,7258.0,214.8913,214.8913,214.5014,214.7009,7258.0
2021-05-17 12:35:00,236.83,236.86,236.65,236.67,5169.0,214.7281,214.7553,214.5649,214.583,5169.0
2021-05-17 12:40:00,236.67,236.81,236.67,236.74,5737.0,214.583,214.7099,214.583,214.6465,5737.0
2021-05-17 12:45:00,236.75,236.79,236.68,236.72,2624.0,214.6555,214.6918,214.5921,214.6283,2624.0
2021-05-17 12:50:00,236.76,236.9,236.76,236.9,1967.0,214.6646,214.7915,214.6646,214.7915,1967.0
2021-05-17 12:55:00,236.89,237.02,236.75,237.02,4306.0,214.7825,214.9003,214.6555,214.9003,4306.0
2021-05-17 13:00:00,237.07,237.18,237.07,237.16,1102.0,214.9457,215.0454,214.9457,215.0273,1102.0
2021-05-17 13:05:00,237.16,237.27,237.09,237.19,5947.0,215.0273,215.127,214.9638,215.0545,5947.0
2021-05-17 13:10:00,237.16,237.17,236.88,237.03,3212.0,215.0273,215.0363,214.7734,214.9094,3212.0
2021-05-17 13:15:00,237.09,237.13,236.7,236.7,3713.0,214.9638,215.0001,214.6102,214.6102,3713.0
2021-05-17 13:20:00,236.76,236.89,236.68,236.88,2400.0,214.6646,214.7825,214.5921,214.7734,2400.0
2021-05-17 13:25:00,236.82,237.05,236.81,237.03,2938.0,214.719,214.9275,214.7099,214.9094,2938.0
2021-05-17 13:30:00,237.05,237.18,237.05,237.13,4711.0,214.9275,215.0454,214.9275,215.0001,4711.0
2021-05-17 13:35:00,237.14,237.49,237.14,237.41,6689.0,215.0091,215.3265,215.0091,215.2539,6689.0
2021-05-17 13:40:00,237.34,237.38,237.03,237.12,5137.0,215.1905,215.2267,214.9094,214.991,5137.0
2021-05-17 13:45:00,237.16,237.52,237.16,237.45,3900.0,215.0273,215.3537,215.0273,215.2902,3900.0
2021-05-17 13:50:00,237.43,237.43,237.19,237.39,1769.0,215.2721,215.2721,215.0545,215.2358,1769.0
2021-05-17 13:55:00,237.38,237.46,237.27,237.46,3797.0,215.2267,215.2993,215.127,215.2993,3797.0
2021-05-17 14:00:00,237.45,237.47,237.28,237.34,7168.0,215.2902,215.3083,215.1361,215.1905,7168.0
2021-05-17 14:05:00,237.28,237.34,237.19,237.25,2300.0,215.1361,215.1905,215.0545,215.1089,2300.0
2021-05-17 14:10:00,237.2,237.44,237.19,237.4,2422.0,215.0635,215.2811,215.0545,215.2449,2422.0
2021-05-17 14:15:00,237.45,237.46,237.35,237.4,1745.0,215.2902,215.2993,215.1995,215.2449,1745.0
2021-05-17 14:20:00,237.42,237.52,237.38,237.39,4737.0,215.263,215.3537,215.2267,215.2358,4737.0
2021-05-17 14:25:00,237.47,237.88,237.47,237.88,3105.0,215.3083,215.6801,215.3083,215.6801,3105.0
2021-05-17 14:30:00,237.91,237.97,237.56,237.57,4092.0,215.7073,215.7617,215.3899,215.399,4092.0
2021-05-17 14:35:00,237.57,237.63,237.42,237.42,3950.0,215.399,215.4534,215.263,215.263,3950.0
2021-05-17 14:40:00,237.29,237.73,237.29,237.73,1953.0,215.1451,215.5441,215.1451,215.5441,1953.0
2021-05-17 14:45:00,237.6,237.69,237.43,237.52,5183.0,215.4262,215.5078,215.2721,215.3537,5183.0
2021-05-17 14:50:00,237.56,237.83,237.56,237.78,3408.0,215.3899,215.6347,215.3899,215.5894,3408.0
2021-05-17 14:55:00,237.79,238.03,237.73,238.03,4015.0,215.5985,215.8161,215.5441,215.8161,4015.0
2021-05-17 15:00:00,237.88,237.88,237.66,237.85,3240.0,215.6801,215.6801,215.4806,215.6529,3240.0
2021-05-17 15:05:00,237.81,238.07,237.81,237.98,5576.0,215.6166,215.8524,215.6166,215.7708,5576.0
2021-05-17 15:10:00,237.96,238.04,237.82,237.82,3908.0,215.7526,215.8252,215.6257,215.6257,3908.0
2021-05-17 15:15:00,237.84,238.08,237.72,238.08,6023.0,215.6438,215.8614,215.535,215.8614,6023.0
2021-05-17 15:20:00,238.08,238.25,238.08,238.18,4651.0,215.8614,216.0156,215.8614,215.9521,4651.0
2021-05-17 15:25:00,238.19,238.24,237.86,237.97,4109.0,215.9612,216.0065,215.6619,215.7617,4109.0
2021-05-17 15:30:00,237.89,237.9,237.65,237.83,7499.0,215.6891,215.6982,215.4715,215.6347,7499.0
2021-05-17 15:35:00,237.82,237.82,237.61,237.65,6648.0,215.6257,215.6257,215.4353,215.4715,6648.0
2021-05-17 15:40:00,237.69,237.77,237.53,237.71,6276.0,215.5078,215.5803,215.3627,215.5259,6276.0
2021-05-17 15:45:00,237.66,237.89,237.63,237.64,8559.0,215.4806,215.6891,215.4534,215.4625,8559.0
2021-05-17 15:50:00,237.66,237.77,237.41,237.51,12755.0,215.4806,215.5803,215.2539,215.3446,12755.0
2021-05-17 15:55:00,237.5,237.72,237.28,237.55,30206.0,215.3355,215.535,215.1361,215.3809,30206.0
2021-05-18 09:30:00,236.84,237.34,235.38,235.54,12812.0,214.7371,215.1905,213.4134,213.5585,12812.0
2021-05-18 09:35:00,235.36,235.51,234.81,235.44,11782.0,213.3953,213.5313,212.8966,213.4678,11782.0
2021-05-18 09:40:00,235.55,235.81,235.26,235.63,5579.0,213.5675,213.8033,213.3046,213.6401,5579.0
2021-05-18 09:45:00,235.64,235.64,234.61,234.67,6151.0,213.6491,213.6491,212.7153,212.7697,6151.0
2021-05-18 09:50:00,234.77,235.21,234.77,235.15,2309.0,212.8603,213.2593,212.8603,213.2049,2309.0
2021-05-18 09:55:00,235.13,235.25,234.56,234.72,3000.0,213.1867,213.2955,212.6699,212.815,3000.0
2021-05-18 10:00:00,234.69,234.73,234.04,234.29,6199.0,212.7878,212.8241,212.1984,212.4251,6199.0
2021-05-18 10:05:00,234.23,234.5,234.12,234.35,3532.0,212.3707,212.6155,212.271,212.4795,3532.0
2021-05-18 10:10:00,234.35,234.35,233.78,233.78,4877.0,212.4795,212.4795,211.9627,211.9627,4877.0
2021-05-18 10:15:00,233.84,234.33,233.84,234.08,4903.0,212.0171,212.4614,212.0171,212.2347,4903.0
2021-05-18 10:20:00,234.04,234.53,234.04,234.28,2114.0,212.1984,212.6427,212.1984,212.416,2114.0
2021-05-18 10:25:00,234.5,234.73,234.48,234.66,2676.0,212.6155,212.8241,212.5974,212.7606,2676.0
2021-05-18 10:30:00,234.64,234.76,234.46,234.54,1762.0,212.7425,212.8513,212.5793,212.6518,1762.0
2021-05-18 10:35:00,234.35,234.35,234.07,234.07,3838.0,212.4795,212.4795,212.2256,212.2256,3838.0
2021-05-18 10:40:00,234.17,234.22,234.06,234.06,1703.0,212.3163,212.3616,212.2166,212.2166,1703.0
2021-05-18 10:45:00,234.06,234.55,234.06,234.55,1857.0,212.2166,212.6609,212.2166,212.6609,1857.0
2021-05-18 10:50:00,234.5,234.84,234.5,234.75,3646.0,212.6155,212.9238,212.6155,212.8422,3646.0
2021-05-18 10:55:00,234.67,234.76,234.51,234.53,6061.0,212.7697,212.8513,212.6246,212.6427,6061.0
2021-05-18 11:00:00,234.58,234.95,234.54,234.67,2965.0,212.6881,213.0235,212.6518,212.7697,2965.0
2021-05-18 11:05:00,234.67,234.96,234.66,234.86,1544.0,212.7697,213.0326,212.7606,212.9419,1544.0
2021-05-18 11:10:00,234.95,235.02,234.7,234.7,4369.0,213.0235,213.087,212.7969,212.7969,4369.0
2021-05-18 11:15:00,234.84,234.84,234.52,234.64,1792.0,212.9238,212.9238,212.6337,212.7425,1792.0
2021-05-18 11:20:00,234.64,234.64,234.32,234.34,3242.0,212.7425,212.7425,212.4523,212.4704,3242.0
2021-05-18 11:25:00,234.38,234.49,234.24,234.44,2574.0,212.5067,212.6065,212.3798,212.5611,2574.0
2021-05-18 11:30:00,234.37,234.66,234.37,234.63,1300.0,212.4976,212.7606,212.4976,212.7334,1300.0
2021-05-18 11:35:00,234.68,234.77,234.55,234.71,2139.0,212.7787,212.8603,212.6609,212.8059,2139.0
2021-05-18 11:40:00,234.71,234.73,234.49,234.5,1300.0,212.8059,212.8241,212.6065,212.6155,1300.0
2021-05-18 11:45:00,234.56,234.79,234.45,234.79,2569.0,212.6699,212.8785,212.5702,212.8785,2569.0
2021-05-18 11:50:00,234.76,234.76,234.62,234.63,2524.0,212.8513,212.8513,212.7243,212.7334,2524.0
2021-05-18 11:55:00,234.67,234.68,234.52,234.62,2761.0,212.7697,212.7787,212.6337,212.7243,2761.0
2021-05-18 12:00:00,234.56,234.68,234.51,234.66,3852.0,212.6699,212.7787,212.6246,212.7606,3852.0
2021-05-18 12:05:00,234.65,234.69,234.54,234.55,3013.0,212.7515,212.7878,212.6518,212.6609,3013.0
2021-05-18 12:10:00,234.54,234.82,234.54,234.74,5602.0,212.6518,212.9057,212.6518,212.8331,5602.0
2021-05-18 12:15:00,234.72,234.75,234.68,234.74,1539.0,212.815,212.8422,212.7787,212.8331,1539.0
2021-05-18 12:20:00,234.74,234.76,234.6,234.64,4767.0,212.8331,212.8513,212.7062,212.7425,4767.0
2021-05-18 12:25:00,234.6,234.6,234.45,234.46,2340.0,212.7062,212.7062,212.5702,212.5793,2340.0
2021-05-18 12:30:00,234.47,234.71,234.47,234.65,1629.0,212.5883,212.8059,212.5883,212.7515,1629.0
2021-05-18 12:35:00,234.69,234.69,234.59,234.63,2243.0,212.7878,212.7878,212.6971,212.7334,2243.0
2021-05-18 12:40:00,234.66,234.73,234.58,234.63,3150.0,212.7606,212.8241,212.6881,212.7334,3150.0
2021-05-18 12:45:00,234.63,234.68,234.56,234.62,11187.0,212.7334,212.7787,212.6699,212.7243,11187.0
2021-05-18 12:50:00,234.56,234.56,234.46,234.47,3514.0,212.6699,212.6699,212.5793,212.5883,3514.0
2021-05-18 12:55:00,234.42,234.49,234.32,234.45,3055.0,212.543,212.6065,212.4523,212.5702,3055.0
2021-05-18 13:00:00,234.53,234.78,234.52,234.75,2930.0,212.6427,212.8694,212.6337,212.8422,2930.0
2021-05-18 13:05:00,234.71,234.71,234.53,234.54,1749.0,212.8059,212.8059,212.6427,212.6518,1749.0
2021-05-18 13:10:00,234.6,234.66,234.46,234.46,2835.0,212.7062,212.7606,212.5793,212.5793,2835.0
2021-05-18 13:15:00,234.37,234.67,234.37,234.67,677.0,212.4976,212.7697,212.4976,212.7697,677.0
2021-05-18 13:20:00,234.61,234.63,234.52,234.58,2302.0,212.7153,212.7334,212.6337,212.6881,2302.0
2021-05-18 13:25:00,234.53,234.58,234.05,234.17,25442.0,212.6427,212.6881,212.2075,212.3163,25442.0
2021-05-18 13:30:00,234.17,234.34,233.93,234.19,35028.0,212.3163,212.4704,212.0987,212.3344,35028.0
2021-05-18 13:35:00,234.16,234.55,234.02,234.55,53105.0,212.3072,212.6609,212.1803,212.6609,53105.0
2021-05-18 13:40:00,234.42,234.58,234.37,234.55,4786.0,212.543,212.6881,212.4976,212.6609,4786.0
2021-05-18 13:45:00,234.53,234.59,234.31,234.59,2937.0,212.6427,212.6971,212.4432,212.6971,2937.0
2021-05-18 13:50:00,234.55,234.66,234.54,234.58,3929.0,212.6609,212.7606,212.6518,212.6881,3929.0
2021-05-18 13:55:00,234.67,234.67,234.19,234.21,8687.0,212.7697,212.7697,212.3344,212.3526,8687.0
2021-05-18 14:00:00,234.17,234.28,234.0,234.2,38401.0,212.3163,212.416,212.1622,212.3435,38401.0
2021-05-18 14:05:00,234.19,234.35,233.91,234.15,30939.0,212.3344,212.4795,212.0806,212.2982,30939.0
2021-05-18 14:10:00,234.16,234.29,233.96,234.22,19505.0,212.3072,212.4251,212.1259,212.3616,19505.0
2021-05-18 14:15:00,234.21,234.21,234.05,234.05,10837.0,212.3526,212.3526,212.2075,212.2075,10837.0
2021-05-18 14:20:00,234.0,234.05,233.76,233.9,10326.0,212.1622,212.2075,211.9446,212.0715,10326.0
2021-05-18 14:25:00,233.88,234.06,233.82,234.06,3718.0,212.0534,212.2166,211.999,212.2166,3718.0
2021-05-18 14:30:00,233.97,234.01,233.9,233.9,5301.0,212.135,212.1712,212.0715,212.0715,5301.0
2021-05-18 14:35:00,233.93,234.08,233.91,233.95,5708.0,212.0987,212.2347,212.0806,212.1168,5708.0
2021-05-18 14:40:00,234.03,234.1,233.78,233.83,4300.0,212.1894,212.2528,211.9627,212.008,4300.0
2021-05-18 14:45:00,233.87,233.87,233.56,233.66,5241.0,212.0443,212.0443,211.7632,211.8539,5241.0
2021-05-18 14:50:00,233.66,233.97,233.51,233.97,16634.0,211.8539,212.135,211.7179,212.135,16634.0
2021-05-18 14:55:00,233.92,234.23,233.83,234.16,4069.0,212.0896,212.3707,212.008,212.3072,4069.0
2021-05-18 15:00:00,234.18,234.22,234.08,234.22,8465.0,212.3254,212.3616,212.2347,212.3616,8465.0
2021-05-18 15:05:00,234.22,234.27,234.13,234.22,7833.0,212.3616,212.407,212.28,212.3616,7833.0
2021-05-18 15:10:00,234.18,234.27,234.0,234.05,6206.0,212.3254,212.407,212.1622,212.2075,6206.0
2021-05-18 15:15:00,234.04,234.31,233.91,234.28,3675.0,212.1984,212.4432,212.0806,212.416,3675.0
2021-05-18 15:20:00,234.24,234.25,233.98,234.0,8242.0,212.3798,212.3888,212.144,212.1622,8242.0
2021-05-18 15:25:00,234.01,234.08,233.89,233.99,6074.0,212.1712,212.2347,212.0624,212.1531,6074.0
2021-05-18 15:30:00,234.0,234.12,233.93,234.11,8501.0,212.1622,212.271,212.0987,212.2619,8501.0
2021-05-18 15:35:00,234.03,234.18,233.94,233.95,18688.0,212.1894,212.3254,212.1078,212.1168,18688.0
2021-05-18 15:40:00,233.92,234.17,233.92,234.02,26821.0,212.0896,212.3163,212.0896,212.1803,26821.0
2021-05-18 15:45:00,234.04,234.07,233.65,233.69,29398.0,212.1984,212.2256,211.8448,211.8811,29398.0
2021-05-18 15:50:00,233.77,233.78,233.19,233.29,30959.0,211.9536,211.9627,211.4278,211.5184,30959.0
2021-05-18 15:55:00,233.21,233.55,232.59,232.69,52477.0,211.4459,211.7542,210.8838,210.9744,52477.0
2021-05-19 09:30:00,230.0,230.33,228.95,230.03,28979.0,208.5355,208.8347,207.5835,208.5627,28979.0
2021-05-19 09:35:00,230.12,230.12,228.88,229.4,5490.0,208.6443,208.6443,207.52,207.9915,5490.0
2021-05-19 09:40:00,229.36,230.31,229.15,230.12,6520.0,207.9552,208.8165,207.7648,208.6443,6520.0
2021-05-19 09:45:00,230.08,230.48,229.88,230.19,8376.0,208.608,208.9707,208.4267,208.7077,8376.0
2021-05-19 09:50:00,230.03,230.6,229.77,230.36,6626.0,208.5627,209.0795,208.3269,208.8619,6626.0
2021-05-19 09:55:00,230.45,231.48,230.4,231.18,5068.0,208.9435,209.8774,208.8981,209.6054,5068.0
2021-05-19 10:00:00,231.06,231.17,230.59,230.68,10734.0,209.4966,209.5963,209.0704,209.152,10734.0
2021-05-19 10:05:00,230.81,231.08,229.83,229.9,8806.0,209.2699,209.5147,208.3813,208.4448,8806.0
2021-05-19 10:10:00,229.81,229.97,229.45,229.92,11675.0,208.3632,208.5083,208.0368,208.4629,11675.0
2021-05-19 10:15:00,229.91,230.09,229.47,229.98,13463.0,208.4539,208.6171,208.0549,208.5173,13463.0
2021-05-19 10:20:00,229.97,230.1,229.51,229.64,8352.0,208.5083,208.6261,208.0912,208.2091,8352.0
2021-05-19 10:25:00,229.49,230.37,229.25,230.37,7232.0,208.0731,208.8709,207.8555,208.8709,7232.0
2021-05-19 10:30:00,230.26,230.56,230.14,230.56,7347.0,208.7712,209.0432,208.6624,209.0432,7347.0
2021-05-19 10:35:00,230.63,230.83,230.06,230.14,6483.0,209.1067,209.288,208.5899,208.6624,6483.0
2021-05-19 10:40:00,230.05,230.07,229.45,229.95,2973.0,208.5808,208.5989,208.0368,208.4901,2973.0
2021-05-19 10:45:00,229.96,229.99,229.51,229.95,9465.0,208.4992,208.5264,208.0912,208.4901,9465.0
2021-05-19 10:50:00,229.98,230.93,229.86,230.83,4560.0,208.5173,209.3787,208.4085,209.288,4560.0
2021-05-19 10:55:00,230.79,231.05,230.65,230.9,6548.0,209.2517,209.4875,209.1248,209.3515,6548.0
2021-05-19 11:00:00,230.9,230.9,230.33,230.41,6438.0,209.3515,209.3515,208.8347,208.9072,6438.0
2021-05-19 11:05:00,230.48,231.17,230.47,231.17,4543.0,208.9707,209.5963,208.9616,209.5963,4543.0
2021-05-19 11:10:00,231.13,231.28,231.0,231.28,3940.0,209.56,209.696,209.4422,209.696,3940.0
2021-05-19 11:15:00,231.29,231.32,230.89,230.93,5101.0,209.7051,209.7323,209.3424,209.3787,5101.0
2021-05-19 11:20:00,230.95,231.29,230.94,231.21,3775.0,209.3968,209.7051,209.3878,209.6326,3775.0
2021-05-19 11:25:00,231.26,231.41,231.26,231.3,2868.0,209.6779,209.8139,209.6779,209.7142,2868.0
2021-05-19 11:30:00,231.43,231.46,230.89,230.89,5615.0,209.832,209.8592,209.3424,209.3424,5615.0
2021-05-19 11:35:00,230.92,230.95,230.7,230.71,4500.0,209.3696,209.3968,209.1701,209.1792,4500.0
2021-05-19 11:40:00,230.81,230.86,230.7,230.8,3869.0,209.2699,209.3152,209.1701,209.2608,3869.0
2021-05-19 11:45:00,230.8,231.15,230.75,231.06,6204.0,209.2608,209.5782,209.2155,209.4966,6204.0
2021-05-19 11:50:00,231.05,231.24,231.04,231.15,5238.0,209.4875,209.6598,209.4784,209.5782,5238.0
2021-05-19 11:55:00,231.19,231.44,231.19,231.38,3416.0,209.6144,209.8411,209.6144,209.7867,3416.0
2021-05-19 12:00:00,231.36,231.42,231.17,231.38,4674.0,209.7686,209.823,209.5963,209.7867,4674.0
2021-05-19 12:05:00,231.35,231.8,231.3,231.79,8869.0,209.7595,210.1675,209.7142,210.1584,8869.0
2021-05-19 12:10:00,231.84,231.85,231.63,231.63,5512.0,210.2038,210.2128,210.0134,210.0134,5512.0
2021-05-19 12:15:00,231.68,231.99,231.62,231.99,2046.0,210.0587,210.3398,210.0043,210.3398,2046.0
2021-05-19 12:20:00,231.99,231.99,231.77,231.95,5286.0,210.3398,210.3398,210.1403,210.3035,5286.0
2021-05-19 12:25:00,231.87,231.87,231.63,231.66,3010.0,210.231,210.231,210.0134,210.0406,3010.0
2021-05-19 12:30:00,231.64,231.64,231.42,231.48,3226.0,210.0224,210.0224,209.823,209.8774,3226.0
2021-05-19 12:35:00,231.56,231.72,231.51,231.68,2946.0,209.9499,210.095,209.9046,210.0587,2946.0
2021-05-19 12:40:00,231.65,231.78,231.56,231.56,2623.0,210.0315,210.1494,209.9499,209.9499,2623.0
2021-05-19 12:45:00,231.61,231.7,231.57,231.64,2200.0,209.9952,210.0768,209.959,210.0224,2200.0
2021-05-19 12:50:00,231.74,231.91,231.7,231.83,2624.0,210.1131,210.2672,210.0768,210.1947,2624.0
2021-05-19 12:55:00,231.89,231.89,231.72,231.88,2952.0,210.2491,210.2491,210.095,210.24,2952.0
2021-05-19 13:00:00,231.89,232.08,231.89,232.05,3602.0,210.2491,210.4214,210.2491,210.3942,3602.0
2021-05-19 13:05:00,232.09,232.12,231.94,232.06,2106.0,210.4304,210.4576,210.2944,210.4032,2106.0
2021-05-19 13:10:00,232.09,232.17,232.05,232.05,2000.0,210.4304,210.503,210.3942,210.3942,2000.0
2021-05-19 13:15:00,232.13,232.25,232.08,232.2,2587.0,210.4667,210.5755,210.4214,210.5302,2587.0
2021-05-19 13:20:00,232.25,232.33,231.92,231.92,2676.0,210.5755,210.648,210.2763,210.2763,2676.0
2021-05-19 13:25:00,231.86,231.88,231.75,231.84,5165.0,210.2219,210.24,210.1222,210.2038,5165.0
2021-05-19 13:30:00,231.84,231.86,231.58,231.69,6822.0,210.2038,210.2219,209.968,210.0678,6822.0
2021-05-19 13:35:00,231.69,231.78,231.48,231.78,3544.0,210.0678,210.1494,209.8774,210.1494,3544.0
2021-05-19 13:40:00,231.83,231.87,231.68,231.87,1282.0,210.1947,210.231,210.0587,210.231,1282.0
2021-05-19 13:45:00,231.81,232.06,231.8,232.05,2346.0,210.1766,210.4032,210.1675,210.3942,2346.0
2021-05-19 13:50:00,232.08,232.2,232.03,232.14,8204.0,210.4214,210.5302,210.376,210.4758,8204.0
2021-05-19 13:55:00,232.16,232.19,232.0,232.0,4196.0,210.4939,210.5211,210.3488,210.3488,4196.0
2021-05-19 14:00:00,231.9,232.1,231.5,231.5,3007.0,210.2582,210.4395,209.8955,209.8955,3007.0
2021-05-19 14:05:00,231.25,231.3,231.06,231.26,5291.0,209.6688,209.7142,209.4966,209.6779,5291.0
2021-05-19 14:10:00,231.18,231.18,230.9,230.99,3242.0,209.6054,209.6054,209.3515,209.4331,3242.0
2021-05-19 14:15:00,230.89,230.89,230.48,230.64,8905.0,209.3424,209.3424,208.9707,209.1157,8905.0
2021-05-19 14:20:00,230.75,231.62,230.71,231.42,7814.0,209.2155,210.0043,209.1792,209.823,7814.0
2021-05-19 14:25:00,231.3,231.3,231.01,231.17,3553.0,209.7142,209.7142,209.4512,209.5963,3553.0
2021-05-19 14:30:00,231.22,231.62,230.92,230.92,9438.0,209.6416,210.0043,209.3696,209.3696,9438.0
2021-05-19 14:35:00,230.92,231.02,230.6,230.67,4845.0,209.3696,209.4603,209.0795,209.1429,4845.0
2021-05-19 14:40:00,230.62,230.79,230.6,230.68,4487.0,209.0976,209.2517,209.0795,209.152,4487.0
2021-05-19 14:45:00,230.65,230.97,230.5,230.77,3713.0,209.1248,209.415,208.9888,209.2336,3713.0
2021-05-19 14:50:00,230.78,230.92,230.7,230.84,3934.0,209.2427,209.3696,209.1701,209.2971,3934.0
2021-05-19 14:55:00,230.84,231.14,230.8,230.8,3693.0,209.2971,209.5691,209.2608,209.2608,3693.0
2021-05-19 15:00:00,230.69,230.7,230.49,230.7,4255.0,209.1611,209.1701,208.9797,209.1701,4255.0
2021-05-19 15:05:00,230.74,231.06,230.7,231.02,6680.0,209.2064,209.4966,209.1701,209.4603,6680.0
2021-05-19 15:10:00,230.97,231.19,230.94,231.0,7263.0,209.415,209.6144,209.3878,209.4422,7263.0
2021-05-19 15:15:00,231.0,231.01,230.81,230.83,11259.0,209.4422,209.4512,209.2699,209.288,11259.0
2021-05-19 15:20:00,230.88,231.26,230.81,231.21,6212.0,209.3334,209.6779,209.2699,209.6326,6212.0
2021-05-19 15:25:00,231.23,231.58,231.16,231.54,5341.0,209.6507,209.968,209.5872,209.9318,5341.0
2021-05-19 15:30:00,231.49,231.49,231.05,231.26,8688.0,209.8864,209.8864,209.4875,209.6779,8688.0
2021-05-19 15:35:00,231.32,231.54,231.22,231.54,8715.0,209.7323,209.9318,209.6416,209.9318,8715.0
2021-05-19 15:40:00,231.59,231.78,231.5,231.65,11868.0,209.9771,210.1494,209.8955,210.0315,11868.0
2021-05-19 15:45:00,231.63,231.84,231.54,231.76,15566.0,210.0134,210.2038,209.9318,210.1312,15566.0
2021-05-19 15:50:00,231.87,232.18,231.84,232.18,24174.0,210.231,210.512,210.2038,210.512,24174.0
2021-05-19 15:55:00,232.16,232.26,231.63,232.23,67638.0,210.4939,210.5846,210.0134,210.5574,67638.0
2021-05-20 09:30:00,232.61,233.57,232.61,233.15,13810.0,210.9019,211.7723,210.9019,211.3915,13810.0
2021-05-20 09:35:00,233.15,233.85,232.76,232.9,5417.0,211.3915,212.0262,211.0379,211.1648,5417.0
2021-05-20 09:40:00,232.77,232.78,232.17,232.55,6610.0,211.047,211.056,210.503,210.8475,6610.0
2021-05-20 09:45:00,232.55,233.64,232.55,233.52,11674.0,210.8475,211.8358,210.8475,211.727,11674.0
2021-05-20 09:50:00,233.42,233.46,232.76,233.37,6720.0,211.6363,211.6726,211.0379,211.591,6720.0
2021-05-20 09:55:00,233.31,233.4,233.0,233.03,3539.0,211.5366,211.6182,211.2555,211.2827,3539.0
2021-05-20 10:00:00,233.14,233.6,232.88,233.56,3894.0,211.3824,211.7995,211.1467,211.7632,3894.0
2021-05-20 10:05:00,233.61,233.61,232.63,232.65,2472.0,211.8086,211.8086,210.92,210.9382,2472.0
2021-05-20 10:10:00,232.78,232.89,232.5,232.67,3506.0,211.056,211.1558,210.8022,210.9563,3506.0
2021-05-20 10:15:00,232.68,232.79,232.46,232.58,4689.0,210.9654,211.0651,210.7659,210.8747,4689.0
2021-05-20 10:20:00,232.59,232.59,232.18,232.18,2088.0,210.8838,210.8838,210.512,210.512,2088.0
2021-05-20 10:25:00,232.34,232.46,232.2,232.21,2525.0,210.6571,210.7659,210.5302,210.5392,2525.0
2021-05-20 10:30:00,232.25,232.4,232.16,232.29,3305.0,210.5755,210.7115,210.4939,210.6118,3305.0
2021-05-20 10:35:00,232.26,232.61,232.2,232.61,3616.0,210.5846,210.9019,210.5302,210.9019,3616.0
2021-05-20 10:40:00,232.57,232.57,232.33,232.34,2542.0,210.8656,210.8656,210.648,210.6571,2542.0
2021-05-20 10:45:00,232.32,232.6,232.32,232.53,2910.0,210.639,210.8928,210.639,210.8294,2910.0
2021-05-20 10:50:00,232.5,232.64,232.4,232.42,3389.0,210.8022,210.9291,210.7115,210.7296,3389.0
2021-05-20 10:55:00,232.57,232.6,232.35,232.49,1670.0,210.8656,210.8928,210.6662,210.7931,1670.0
2021-05-20 11:00:00,232.58,232.93,232.58,232.81,2734.0,210.8747,211.192,210.8747,211.0832,2734.0
2021-05-20 11:05:00,232.81,233.09,232.74,233.03,1409.0,211.0832,211.3371,211.0198,211.2827,1409.0
2021-05-20 11:10:00,233.14,233.15,232.76,232.86,2050.0,211.3824,211.3915,211.0379,211.1286,2050.0
2021-05-20 11:15:00,232.8,232.83,232.65,232.66,1500.0,211.0742,211.1014,210.9382,210.9472,1500.0
2021-05-20 11:20:00,232.73,232.76,232.54,232.55,1438.0,211.0107,211.0379,210.8384,210.8475,1438.0
2021-05-20 11:25:00,232.59,232.82,232.51,232.69,6254.0,210.8838,211.0923,210.8112,210.9744,6254.0
2021-05-20 11:30:00,232.69,232.77,232.56,232.77,3033.0,210.9744,211.047,210.8566,211.047,3033.0
2021-05-20 11:35:00,232.82,233.01,232.79,232.96,4284.0,211.0923,211.2646,211.0651,211.2192,4284.0
2021-05-20 11:40:00,232.95,233.04,232.83,233.04,900.0,211.2102,211.2918,211.1014,211.2918,900.0
2021-05-20 11:45:00,233.11,233.22,233.11,233.2,785.0,211.3552,211.455,211.3552,211.4368,785.0
2021-05-20 11:50:00,233.22,233.24,232.96,232.96,1263.0,211.455,211.4731,211.2192,211.2192,1263.0
2021-05-20 11:55:00,232.98,233.02,232.68,232.68,2982.0,211.2374,211.2736,210.9654,210.9654,2982.0
2021-05-20 12:00:00,232.62,232.65,232.43,232.63,1766.0,210.911,210.9382,210.7387,210.92,1766.0
2021-05-20 12:05:00,232.68,232.7,232.58,232.67,2678.0,210.9654,210.9835,210.8747,210.9563,2678.0
2021-05-20 12:10:00,232.71,232.9,232.71,232.83,999.0,210.9926,211.1648,210.9926,211.1014,999.0
2021-05-20 12:15:00,232.71,232.79,232.39,232.39,1812.0,210.9926,211.0651,210.7024,210.7024,1812.0
2021-05-20 12:20:00,232.48,232.57,232.25,232.29,1821.0,210.784,210.8656,210.5755,210.6118,1821.0
2021-05-20 12:25:00,232.23,232.36,232.0,232.0,2060.0,210.5574,210.6752,210.3488,210.3488,2060.0
2021-05-20 12:30:00,232.06,232.29,232.06,232.09,3344.0,210.4032,210.6118,210.4032,210.4304,3344.0
2021-05-20 12:35:00,232.09,232.09,231.76,231.94,2246.0,210.4304,210.4304,210.1312,210.2944,2246.0
2021-05-20 12:40:00,231.96,232.01,231.76,231.76,1400.0,210.3126,210.3579,210.1312,210.1312,1400.0
2021-05-20 12:45:00,231.89,232.1,231.89,232.1,1800.0,210.2491,210.4395,210.2491,210.4395,1800.0
2021-05-20 12:50:00,232.1,232.1,231.76,231.81,10560.0,210.4395,210.4395,210.1312,210.1766,10560.0
2021-05-20 12:55:00,231.84,231.92,231.79,231.86,1259.0,210.2038,210.2763,210.1584,210.2219,1259.0
2021-05-20 13:00:00,231.83,231.83,231.76,231.76,1396.0,210.1947,210.1947,210.1312,210.1312,1396.0
2021-05-20 13:05:00,231.76,231.87,231.73,231.79,2064.0,210.1312,210.231,210.104,210.1584,2064.0
2021-05-20 13:10:00,231.83,231.83,231.67,231.81,3629.0,210.1947,210.1947,210.0496,210.1766,3629.0
2021-05-20 13:15:00,231.84,231.95,231.83,231.87,1753.0,210.2038,210.3035,210.1947,210.231,1753.0
2021-05-20 13:20:00,231.92,231.93,231.79,231.8,3750.0,210.2763,210.2854,210.1584,210.1675,3750.0
2021-05-20 13:25:00,231.73,231.82,231.56,231.64,4280.0,210.104,210.1856,209.9499,210.0224,4280.0
2021-05-20 13:30:00,231.69,231.93,231.63,231.86,4417.0,210.0678,210.2854,210.0134,210.2219,4417.0
2021-05-20 13:35:00,231.86,231.93,231.8,231.83,4810.0,210.2219,210.2854,210.1675,210.1947,4810.0
2021-05-20 13:40:00,231.87,232.05,231.87,232.05,1814.0,210.231,210.3942,210.231,210.3942,1814.0
2021-05-20 13:45:00,232.05,232.16,231.99,232.06,1932.0,210.3942,210.4939,210.3398,210.4032,1932.0
2021-05-20 13:50:00,232.08,232.25,231.97,232.09,5743.0,210.4214,210.5755,210.3216,210.4304,5743.0
2021-05-20 13:55:00,231.98,232.16,231.94,232.16,1576.0,210.3307,210.4939,210.2944,210.4939,1576.0
2021-05-20 14:00:00,232.15,232.2,232.05,232.08,2591.0,210.4848,210.5302,210.3942,210.4214,2591.0
2021-05-20 14:05:00,232.06,232.11,231.97,232.06,3851.0,210.4032,210.4486,210.3216,210.4032,3851.0
2021-05-20 14:10:00,232.08,232.13,231.98,232.13,1751.0,210.4214,210.4667,210.3307,210.4667,1751.0
2021-05-20 14:15:00,232.04,232.09,231.88,232.04,3343.0,210.3851,210.4304,210.24,210.3851,3343.0
2021-05-20 14:20:00,232.06,232.06,231.84,231.9,8964.0,210.4032,210.4032,210.2038,210.2582,8964.0
2021-05-20 14:25:00,231.91,232.0,231.89,231.92,5259.0,210.2672,210.3488,210.2491,210.2763,5259.0
2021-05-20 14:30:00,232.04,232.12,231.88,232.1,4467.0,210.3851,210.4576,210.24,210.4395,4467.0
2021-05-20 14:35:00,232.19,232.19,232.07,232.14,3203.0,210.5211,210.5211,210.4123,210.4758,3203.0
2021-05-20 14:40:00,232.17,232.36,232.14,232.3,2506.0,210.503,210.6752,210.4758,210.6208,2506.0
2021-05-20 14:45:00,232.27,232.32,232.1,232.26,4232.0,210.5936,210.639,210.4395,210.5846,4232.0
2021-05-20 14:50:00,232.21,232.3,232.1,232.3,3710.0,210.5392,210.6208,210.4395,210.6208,3710.0
2021-05-20 14:55:00,232.26,232.37,232.14,232.15,2328.0,210.5846,210.6843,210.4758,210.4848,2328.0
2021-05-20 15:00:00,231.97,232.13,231.82,231.9,4236.0,210.3216,210.4667,210.1856,210.2582,4236.0
2021-05-20 15:05:00,231.85,231.92,231.77,231.86,4295.0,210.2128,210.2763,210.1403,210.2219,4295.0
2021-05-20 15:10:00,231.85,232.15,231.79,232.15,4465.0,210.2128,210.4848,210.1584,210.4848,4465.0
2021-05-20 15:15:00,232.17,232.38,232.13,232.32,3702.0,210.503,210.6934,210.4667,210.639,3702.0
2021-05-20 15:20:00,232.36,232.6,232.34,232.56,2708.0,210.6752,210.8928,210.6571,210.8566,2708.0
2021-05-20 15:25:00,232.62,232.84,232.61,232.78,3713.0,210.911,211.1104,210.9019,211.056,3713.0
2021-05-20 15:30:00,232.74,232.74,232.16,232.29,4086.0,211.0198,211.0198,210.4939,210.6118,4086.0
2021-05-20 15:35:00,232.27,232.27,231.96,231.96,6826.0,210.5936,210.5936,210.3126,210.3126,6826.0
2021-05-20 15:40:00,231.93,232.12,231.92,232.07,9397.0,210.2854,210.4576,210.2763,210.4123,9397.0
2021-05-20 15:45:00,232.08,232.26,232.07,232.12,15132.0,210.4214,210.5846,210.4123,210.4576,15132.0
2021-05-20 15:50:00,232.12,232.36,231.97,232.36,20944.0,210.4576,210.6752,210.3216,210.6752,20944.0
2021-05-20 15:55:00,232.29,232.33,231.95,232.09,32313.0,210.6118,210.648,210.3035,210.4304,32313.0
2021-05-21 09:30:00,233.25,234.11,233.25,234.0,43290.0,211.4822,212.2619,211.4822,212.1622,43290.0
2021-05-21 09:35:00,233.78,235.17,233.68,234.72,6794.0,211.9627,213.223,211.872,212.815,6794.0
2021-05-21 09:40:00,234.79,234.85,234.15,234.41,5779.0,212.8785,212.9329,212.2982,212.5339,5779.0
2021-05-21 09:45:00,234.33,234.64,233.2,233.2,10746.0,212.4614,212.7425,211.4368,211.4368,10746.0
2021-05-21 09:50:00,233.34,233.47,232.8,232.83,18917.0,211.5638,211.6816,211.0742,211.1014,18917.0
2021-05-21 09:55:00,232.86,232.99,232.69,232.89,12648.0,211.1286,211.2464,210.9744,211.1558,12648.0
2021-05-21 10:00:00,232.81,232.85,232.47,232.53,17712.0,211.0832,211.1195,210.775,210.8294,17712.0
2021-05-21 10:05:00,232.49,232.96,232.46,232.72,14923.0,210.7931,211.2192,210.7659,211.0016,14923.0
2021-05-21 10:10:00,232.69,232.9,232.38,232.38,5692.0,210.9744,211.1648,210.6934,210.6934,5692.0
2021-05-21 10:15:00,232.47,232.87,232.47,232.73,23014.0,210.775,211.1376,210.775,211.0107,23014.0
2021-05-21 10:20:00,232.73,232.73,231.98,231.98,7451.0,211.0107,211.0107,210.3307,210.3307,7451.0
2021-05-21 10:25:00,232.01,232.32,231.91,232.11,4965.0,210.3579,210.639,210.2672,210.4486,4965.0
2021-05-21 10:30:00,232.12,232.4,231.97,232.26,15061.0,210.4576,210.7115,210.3216,210.5846,15061.0
2021-05-21 10:35:00,232.27,232.45,232.06,232.06,7937.0,210.5936,210.7568,210.4032,210.4032,7937.0
2021-05-21 10:40:00,232.0,232.21,231.86,232.14,7262.0,210.3488,210.5392,210.2219,210.4758,7262.0
2021-05-21 10:45:00,232.08,232.3,232.07,232.21,13436.0,210.4214,210.6208,210.4123,210.5392,13436.0
2021-05-21 10:50:00,232.19,232.34,231.92,232.27,45606.0,210.5211,210.6571,210.2763,210.5936,45606.0
2021-05-21 10:55:00,232.33,232.54,232.14,232.5,11145.0,210.648,210.8384,210.4758,210.8022,11145.0
2021-05-21 11:00:00,232.49,232.56,232.41,232.51,7794.0,210.7931,210.8566,210.7206,210.8112,7794.0
2021-05-21 11:05:00,232.52,232.61,232.45,232.55,14720.0,210.8203,210.9019,210.7568,210.8475,14720.0
2021-05-21 11:10:00,232.53,232.56,232.2,232.26,9579.0,210.8294,210.8566,210.5302,210.5846,9579.0
2021-05-21 11:15:00,232.27,232.46,232.13,232.21,3452.0,210.5936,210.7659,210.4667,210.5392,3452.0
2021-05-21 11:20:00,232.21,232.59,232.14,232.42,4760.0,210.5392,210.8838,210.4758,210.7296,4760.0
2021-05-21 11:25:00,232.38,232.4,232.17,232.18,4951.0,210.6934,210.7115,210.503,210.512,4951.0
2021-05-21 11:30:00,232.13,232.38,231.99,232.28,3633.0,210.4667,210.6934,210.3398,210.6027,3633.0
2021-05-21 11:35:00,232.25,232.34,232.12,232.12,3956.0,210.5755,210.6571,210.4576,210.4576,3956.0
2021-05-21 11:40:00,232.19,232.29,231.93,231.93,5248.0,210.5211,210.6118,210.2854,210.2854,5248.0
2021-05-21 11:45:00,232.0,232.01,231.87,231.96,7386.0,210.3488,210.3579,210.231,210.3126,7386.0
2021-05-21 11:50:00,231.92,231.92,231.69,231.75,2501.0,210.2763,210.2763,210.0678,210.1222,2501.0
2021-05-21 11:55:00,231.79,231.91,231.74,231.78,3750.0,210.1584,210.2672,210.1131,210.1494,3750.0
2021-05-21 12:00:00,231.73,231.8,231.61,231.74,4918.0,210.104,210.1675,209.9952,210.1131,4918.0
2021-05-21 12:05:00,231.74,231.74,230.78,230.78,4930.0,210.1131,210.1131,209.2427,209.2427,4930.0
2021-05-21 12:10:00,230.9,231.24,230.86,231.13,7015.0,209.3515,209.6598,209.3152,209.56,7015.0
2021-05-21 12:15:00,231.12,231.33,231.12,231.2,2971.0,209.551,209.7414,209.551,209.6235,2971.0
2021-05-21 12:20:00,231.25,231.32,231.15,231.16,1562.0,209.6688,209.7323,209.5782,209.5872,1562.0
2021-05-21 12:25:00,231.25,231.33,231.14,231.18,2013.0,209.6688,209.7414,209.5691,209.6054,2013.0
2021-05-21 12:30:00,231.25,231.25,230.96,230.97,3284.0,209.6688,209.6688,209.4059,209.415,3284.0
2021-05-21 12:35:00,230.96,230.96,230.69,230.85,3165.0,209.4059,209.4059,209.1611,209.3062,3165.0
2021-05-21 12:40:00,230.91,231.18,230.91,231.18,800.0,209.3606,209.6054,209.3606,209.6054,800.0
2021-05-21 12:45:00,231.13,231.14,230.82,230.89,5305.0,209.56,209.5691,209.279,209.3424,5305.0
2021-05-21 12:50:00,230.82,230.84,230.69,230.72,3802.0,209.279,209.2971,209.1611,209.1883,3802.0
2021-05-21 12:55:00,230.7,230.7,230.38,230.59,3595.0,209.1701,209.1701,208.88,209.0704,3595.0
2021-05-21 13:00:00,230.62,231.03,230.56,231.03,3633.0,209.0976,209.4694,209.0432,209.4694,3633.0
2021-05-21 13:05:00,231.07,231.09,230.96,230.98,1653.0,209.5056,209.5238,209.4059,209.424,1653.0
2021-05-21 13:10:00,230.95,230.95,230.74,230.8,3514.0,209.3968,209.3968,209.2064,209.2608,3514.0
2021-05-21 13:15:00,230.95,231.03,230.95,231.02,700.0,209.3968,209.4694,209.3968,209.4603,700.0
2021-05-21 13:20:00,230.96,231.18,230.91,231.17,1516.0,209.4059,209.6054,209.3606,209.5963,1516.0
2021-05-21 13:25:00,231.16,231.32,231.05,231.28,3842.0,209.5872,209.7323,209.4875,209.696,3842.0
2021-05-21 13:30:00,231.28,231.54,231.28,231.47,2906.0,209.696,209.9318,209.696,209.8683,2906.0
2021-05-21 13:35:00,231.51,231.75,231.5,231.75,1389.0,209.9046,210.1222,209.8955,210.1222,1389.0
2021-05-21 13:40:00,231.59,231.59,231.38,231.49,1758.0,209.9771,209.9771,209.7867,209.8864,1758.0
2021-05-21 13:45:00,231.54,231.69,231.54,231.64,1492.0,209.9318,210.0678,209.9318,210.0224,1492.0
2021-05-21 13:50:00,231.63,231.69,231.59,231.67,1021.0,210.0134,210.0678,209.9771,210.0496,1021.0
2021-05-21 13:55:00,231.65,231.69,231.62,231.62,2393.0,210.0315,210.0678,210.0043,210.0043,2393.0
2021-05-21 14:00:00,231.59,231.67,231.49,231.53,11827.0,209.9771,210.0496,209.8864,209.9227,11827.0
2021-05-21 14:05:00,231.58,231.86,231.57,231.85,13653.0,209.968,210.2219,209.959,210.2128,13653.0
2021-05-21 14:10:00,231.76,231.86,231.7,231.86,1773.0,210.1312,210.2219,210.0768,210.2219,1773.0
2021-05-21 14:15:00,231.81,231.87,231.79,231.87,995.0,210.1766,210.231,210.1584,210.231,995.0
2021-05-21 14:20:00,231.84,231.84,231.63,231.71,3375.0,210.2038,210.2038,210.0134,210.0859,3375.0
2021-05-21 14:25:00,231.75,231.77,231.7,231.71,2656.0,210.1222,210.1403,210.0768,210.0859,2656.0
2021-05-21 14:30:00,231.82,231.82,231.69,231.69,1549.0,210.1856,210.1856,210.0678,210.0678,1549.0
2021-05-21 14:35:00,231.71,231.77,231.47,231.54,6733.0,210.0859,210.1403,209.8683,209.9318,6733.0
2021-05-21 14:40:00,231.56,231.6,231.49,231.52,1960.0,209.9499,209.9862,209.8864,209.9136,1960.0
2021-05-21 14:45:00,231.67,231.75,231.64,231.69,2205.0,210.0496,210.1222,210.0224,210.0678,2205.0
2021-05-21 14:50:00,231.72,231.8,231.69,231.78,3447.0,210.095,210.1675,210.0678,210.1494,3447.0
2021-05-21 14:55:00,231.85,231.95,231.77,231.87,3888.0,210.2128,210.3035,210.1403,210.231,3888.0
2021-05-21 15:00:00,231.84,231.85,231.73,231.84,2684.0,210.2038,210.2128,210.104,210.2038,2684.0
2021-05-21 15:05:00,231.82,231.91,231.79,231.91,2380.0,210.1856,210.2672,210.1584,210.2672,2380.0
2021-05-21 15:10:00,231.95,232.05,231.92,232.04,4327.0,210.3035,210.3942,210.2763,210.3851,4327.0
2021-05-21 15:15:00,232.06,232.12,232.0,232.11,3375.0,210.4032,210.4576,210.3488,210.4486,3375.0
2021-05-21 15:20:00,232.1,232.11,232.03,232.11,7173.0,210.4395,210.4486,210.376,210.4486,7173.0
2021-05-21 15:25:00,232.06,232.06,231.89,231.97,7759.0,210.4032,210.4032,210.2491,210.3216,7759.0
2021-05-21 15:30:00,231.93,231.97,231.81,231.91,7991.0,210.2854,210.3216,210.1766,210.2672,7991.0
2021-05-21 15:35:00,231.91,232.01,231.83,231.91,13789.0,210.2672,210.3579,210.1947,210.2672,13789.0
2021-05-21 15:40:00,231.86,232.0,231.7,231.7,11217.0,210.2219,210.3488,210.0768,210.0768,11217.0
2021-05-21 15:45:00,231.67,232.0,231.56,232.0,15750.0,210.0496,210.3488,209.9499,210.3488,15750.0
2021-05-21 15:50:00,232.0,232.56,231.83,232.04,34570.0,210.3488,210.8566,210.1947,210.3851,34570.0
2021-05-21 15:55:00,232.05,232.13,231.85,232.03,52101.0,210.3942,210.4667,210.2128,210.376,52101.0
2021-05-24 09:30:00,232.98,233.26,232.49,232.9,19468.0,211.2374,211.4912,210.7931,211.1648,19468.0
2021-05-24 09:35:00,233.19,233.19,232.18,232.22,3907.0,211.4278,211.4278,210.512,210.5483,3907.0
2021-05-24 09:40:00,232.2,232.2,231.67,231.67,2879.0,210.5302,210.5302,210.0496,210.0496,2879.0
2021-05-24 09:45:00,231.79,231.83,231.41,231.7,988.0,210.1584,210.1947,209.8139,210.0768,988.0
2021-05-24 09:50:00,231.57,231.57,231.1,231.44,4201.0,209.959,209.959,209.5328,209.8411,4201.0
2021-05-24 09:55:00,231.43,232.01,231.42,231.83,2948.0,209.832,210.3579,209.823,210.1947,2948.0
2021-05-24 10:00:00,231.9,232.54,231.86,232.47,11366.0,210.2582,210.8384,210.2219,210.775,11366.0
2021-05-24 10:05:00,232.53,232.73,232.26,232.72,3658.0,210.8294,211.0107,210.5846,211.0016,3658.0
2021-05-24 10:10:00,232.5,232.5,231.68,232.08,5281.0,210.8022,210.8022,210.0587,210.4214,5281.0
2021-05-24 10:15:00,232.09,232.11,231.68,231.73,2202.0,210.4304,210.4486,210.0587,210.104,2202.0
2021-05-24 10:20:00,231.81,232.01,231.48,231.48,4956.0,210.1766,210.3579,209.8774,209.8774,4956.0
2021-05-24 10:25:00,231.48,231.88,231.47,231.83,2564.0,209.8774,210.24,209.8683,210.1947,2564.0
2021-05-24 10:30:00,231.69,232.14,231.67,232.06,2801.0,210.0678,210.4758,210.0496,210.4032,2801.0
2021-05-24 10:35:00,232.12,232.2,231.68,231.72,4496.0,210.4576,210.5302,210.0587,210.095,4496.0
2021-05-24 10:40:00,231.78,232.12,231.73,231.98,3608.0,210.1494,210.4576,210.104,210.3307,3608.0
2021-05-24 10:45:00,231.86,231.95,231.73,231.89,4414.0,210.2219,210.3035,210.104,210.2491,4414.0
2021-05-24 10:50:00,231.93,232.18,231.93,232.01,4015.0,210.2854,210.512,210.2854,210.3579,4015.0
2021-05-24 10:55:00,231.9,231.96,231.75,231.77,3473.0,210.2582,210.3126,210.1222,210.1403,3473.0
2021-05-24 11:00:00,231.71,231.79,231.6,231.6,4518.0,210.0859,210.1584,209.9862,209.9862,4518.0
2021-05-24 11:05:00,231.63,231.74,231.41,231.54,3835.0,210.0134,210.1131,209.8139,209.9318,3835.0
2021-05-24 11:10:00,231.56,231.63,231.47,231.57,1920.0,209.9499,210.0134,209.8683,209.959,1920.0
2021-05-24 11:15:00,231.52,231.79,231.5,231.79,3105.0,209.9136,210.1584,209.8955,210.1584,3105.0
2021-05-24 11:20:00,231.73,231.98,231.68,231.98,3225.0,210.104,210.3307,210.0587,210.3307,3225.0
2021-05-24 11:25:00,231.99,232.12,231.93,232.02,2675.0,210.3398,210.4576,210.2854,210.367,2675.0
2021-05-24 11:30:00,232.05,232.11,231.87,231.87,1600.0,210.3942,210.4486,210.231,210.231,1600.0
2021-05-24 11:35:00,231.89,231.93,231.64,231.8,1916.0,210.2491,210.2854,210.0224,210.1675,1916.0
2021-05-24 11:40:00,231.8,231.91,231.74,231.89,1503.0,210.1675,210.2672,210.1131,210.2491,1503.0
2021-05-24 11:45:00,231.83,231.85,231.74,231.8,2469.0,210.1947,210.2128,210.1131,210.1675,2469.0
2021-05-24 11:50:00,231.65,231.66,231.38,231.38,2901.0,210.0315,210.0406,209.7867,209.7867,2901.0
2021-05-24 11:55:00,231.44,231.64,231.44,231.63,2418.0,209.8411,210.0224,209.8411,210.0134,2418.0
2021-05-24 12:00:00,231.59,231.78,231.56,231.59,2145.0,209.9771,210.1494,209.9499,209.9771,2145.0
2021-05-24 12:05:00,231.47,231.6,231.43,231.43,1400.0,209.8683,209.9862,209.832,209.832,1400.0
2021-05-24 12:10:00,231.54,231.59,231.49,231.53,1800.0,209.9318,209.9771,209.8864,209.9227,1800.0
2021-05-24 12:15:00,231.53,231.53,231.38,231.42,1781.0,209.9227,209.9227,209.7867,209.823,1781.0
2021-05-24 12:20:00,231.45,231.47,231.35,231.35,900.0,209.8502,209.8683,209.7595,209.7595,900.0
2021-05-24 12:25:00,231.45,231.6,231.45,231.51,1500.0,209.8502,209.9862,209.8502,209.9046,1500.0
2021-05-24 12:30:00,231.56,231.84,231.55,231.84,2449.0,209.9499,210.2038,209.9408,210.2038,2449.0
2021-05-24 12:35:00,231.91,232.08,231.91,232.01,1600.0,210.2672,210.4214,210.2672,210.3579,1600.0
2021-05-24 12:40:00,231.93,231.93,231.76,231.83,1687.0,210.2854,210.2854,210.1312,210.1947,1687.0
2021-05-24 12:45:00,231.83,231.86,231.67,231.68,1001.0,210.1947,210.2219,210.0496,210.0587,1001.0
2021-05-24 12:50:00,231.66,231.82,231.64,231.71,2251.0,210.0406,210.1856,210.0224,210.0859,2251.0
2021-05-24 12:55:00,231.76,231.92,231.75,231.84,1401.0,210.1312,210.2763,210.1222,210.2038,1401.0
2021-05-24 13:00:00,231.81,231.97,231.77,231.97,3664.0,210.1766,210.3216,210.1403,210.3216,3664.0
2021-05-24 13:05:00,232.0,232.07,231.89,232.01,2109.0,210.3488,210.4123,210.2491,210.3579,2109.0
2021-05-24 13:10:00,231.94,232.06,231.93,231.99,1062.0,210.2944,210.4032,210.2854,210.3398,1062.0
2021-05-24 13:15:00,231.95,231.99,231.89,231.91,1200.0,210.3035,210.3398,210.2491,210.2672,1200.0
2021-05-24 13:20:00,231.94,231.94,231.68,231.84,3302.0,210.2944,210.2944,210.0587,210.2038,3302.0
2021-05-24 13:25:00,231.92,231.97,231.86,231.96,3139.0,210.2763,210.3216,210.2219,210.3126,3139.0
2021-05-24 13:30:00,231.99,232.04,231.88,231.92,3810.0,210.3398,210.3851,210.24,210.2763,3810.0
2021-05-24 13:35:00,231.92,232.04,231.88,232.04,2232.0,210.2763,210.3851,210.24,210.3851,2232.0
2021-05-24 13:40:00,232.01,232.15,231.93,232.14,2559.0,210.3579,210.4848,210.2854,210.4758,2559.0
2021-05-24 13:45:00,232.16,232.19,232.02,232.11,2940.0,210.4939,210.5211,210.367,210.4486,2940.0
2021-05-24 13:50:00,232.11,232.11,232.06,232.06,722.0,210.4486,210.4486,210.4032,210.4032,722.0
2021-05-24 13:55:00,232.07,232.17,231.98,232.13,1454.0,210.4123,210.503,210.3307,210.4667,1454.0
2021-05-24 14:00:00,232.15,232.15,232.06,232.06,3130.0,210.4848,210.4848,210.4032,210.4032,3130.0
2021-05-24 14:05:00,232.09,232.24,232.08,232.23,4494.0,210.4304,210.5664,210.4214,210.5574,4494.0
2021-05-24 14:10:00,232.2,232.39,232.19,232.39,1802.0,210.5302,210.7024,210.5211,210.7024,1802.0
2021-05-24 14:15:00,232.37,232.47,232.31,232.44,2704.0,210.6843,210.775,210.6299,210.7478,2704.0
2021-05-24 14:20:00,232.46,232.48,232.34,232.35,3277.0,210.7659,210.784,210.6571,210.6662,3277.0
2021-05-24 14:25:00,232.4,232.4,232.22,232.26,3735.0,210.7115,210.7115,210.5483,210.5846,3735.0
2021-05-24 14:30:00,232.29,232.47,232.25,232.31,2505.0,210.6118,210.775,210.5755,210.6299,2505.0
2021-05-24 14:35:00,232.32,232.35,232.21,232.35,3818.0,210.639,210.6662,210.5392,210.6662,3818.0
2021-05-24 14:40:00,232.38,232.54,232.32,232.5,5029.0,210.6934,210.8384,210.639,210.8022,5029.0
2021-05-24 14:45:00,232.45,232.54,232.36,232.42,2051.0,210.7568,210.8384,210.6752,210.7296,2051.0
2021-05-24 14:50:00,232.46,232.46,232.24,232.24,3216.0,210.7659,210.7659,210.5664,210.5664,3216.0
2021-05-24 14:55:00,232.28,232.41,232.28,232.34,1588.0,210.6027,210.7206,210.6027,210.6571,1588.0
2021-05-24 15:00:00,232.28,232.32,232.22,232.29,1916.0,210.6027,210.639,210.5483,210.6118,1916.0
2021-05-24 15:05:00,232.29,232.54,232.29,232.42,7027.0,210.6118,210.8384,210.6118,210.7296,7027.0
2021-05-24 15:10:00,232.51,232.56,232.39,232.41,3275.0,210.8112,210.8566,210.7024,210.7206,3275.0
2021-05-24 15:15:00,232.39,232.48,232.37,232.43,2108.0,210.7024,210.784,210.6843,210.7387,2108.0
2021-05-24 15:20:00,232.4,232.4,232.19,232.21,4488.0,210.7115,210.7115,210.5211,210.5392,4488.0
2021-05-24 15:25:00,232.21,232.25,232.09,232.09,7728.0,210.5392,210.5755,210.4304,210.4304,7728.0
2021-05-24 15:30:00,232.09,232.22,232.06,232.1,7247.0,210.4304,210.5483,210.4032,210.4395,7247.0
2021-05-24 15:35:00,232.14,232.14,231.91,231.93,6797.0,210.4758,210.4758,210.2672,210.2854,6797.0
2021-05-24 15:40:00,231.9,231.97,231.86,231.9,8998.0,210.2582,210.3216,210.2219,210.2582,8998.0
2021-05-24 15:45:00,231.89,232.07,231.87,232.03,12365.0,210.2491,210.4123,210.231,210.376,12365.0
2021-05-24 15:50:00,232.03,232.21,231.94,232.16,20032.0,210.376,210.5392,210.2944,210.4939,20032.0
2021-05-24 15:55:00,232.18,232.36,232.06,232.07,49800.0,210.512,210.6752,210.4032,210.4123,49800.0
2021-05-25 09:30:00,232.33,232.9,231.92,232.32,11093.0,210.648,211.1648,210.2763,210.639,11093.0
2021-05-25 09:35:00,232.84,232.85,232.2,232.2,2092.0,211.1104,211.1195,210.5302,210.5302,2092.0
2021-05-25 09:40:00,232.22,232.32,231.77,232.28,6278.0,210.5483,210.639,210.1403,210.6027,6278.0
2021-05-25 09:45:00,232.06,232.28,231.92,232.0,4764.0,210.4032,210.6027,210.2763,210.3488,4764.0
2021-05-25 09:50:00,231.85,232.12,231.73,231.91,3915.0,210.2128,210.4576,210.104,210.2672,3915.0
2021-05-25 09:55:00,232.02,232.19,231.55,231.61,3498.0,210.367,210.5211,209.9408,209.9952,3498.0
2021-05-25 10:00:00,231.75,232.19,231.69,232.12,4622.0,210.1222,210.5211,210.0678,210.4576,4622.0
2021-05-25 10:05:00,232.13,232.62,232.07,232.47,5187.0,210.4667,210.911,210.4123,210.775,5187.0
2021-05-25 10:10:00,232.47,232.55,231.79,232.08,3690.0,210.775,210.8475,210.1584,210.4214,3690.0
2021-05-25 10:15:00,232.15,232.28,232.02,232.02,2170.0,210.4848,210.6027,210.367,210.367,2170.0
2021-05-25 10:20:00,232.2,232.28,231.81,231.81,2175.0,210.5302,210.6027,210.1766,210.1766,2175.0
2021-05-25 10:25:00,231.81,231.97,231.66,231.66,1623.0,210.1766,210.3216,210.0406,210.0406,1623.0
2021-05-25 10:30:00,231.66,232.13,231.66,231.96,2687.0,210.0406,210.4667,210.0406,210.3126,2687.0
2021-05-25 10:35:00,231.95,232.02,231.71,232.0,1797.0,210.3035,210.367,210.0859,210.3488,1797.0
2021-05-25 10:40:00,231.81,231.91,231.74,231.91,2230.0,210.1766,210.2672,210.1131,210.2672,2230.0
2021-05-25 10:45:00,232.05,232.05,231.82,231.92,2195.0,210.3942,210.3942,210.1856,210.2763,2195.0
2021-05-25 10:50:00,231.82,231.97,231.82,231.93,900.0,210.1856,210.3216,210.1856,210.2854,900.0
2021-05-25 10:55:00,231.96,232.05,231.88,231.91,2864.0,210.3126,210.3942,210.24,210.2672,2864.0
2021-05-25 11:00:00,231.9,231.9,231.57,231.69,2029.0,210.2582,210.2582,209.959,210.0678,2029.0
2021-05-25 11:05:00,231.67,231.88,231.64,231.8,2311.0,210.0496,210.24,210.0224,210.1675,2311.0
2021-05-25 11:10:00,231.84,232.17,231.84,232.16,4961.0,210.2038,210.503,210.2038,210.4939,4961.0
2021-05-25 11:15:00,232.18,232.24,231.95,231.98,1754.0,210.512,210.5664,210.3035,210.3307,1754.0
2021-05-25 11:20:00,231.98,232.07,231.87,232.07,2323.0,210.3307,210.4123,210.231,210.4123,2323.0
2021-05-25 11:25:00,231.99,232.06,231.89,232.04,1865.0,210.3398,210.4032,210.2491,210.3851,1865.0
2021-05-25 11:30:00,231.97,232.1,231.8,231.83,3072.0,210.3216,210.4395,210.1675,210.1947,3072.0
2021-05-25 11:35:00,231.9,231.94,231.63,231.68,1556.0,210.2582,210.2944,210.0134,210.0587,1556.0
2021-05-25 11:40:00,231.75,232.21,231.75,232.21,3320.0,210.1222,210.5392,210.1222,210.5392,3320.0
2021-05-25 11:45:00,232.14,232.37,232.08,232.34,4754.0,210.4758,210.6843,210.4214,210.6571,4754.0
2021-05-25 11:50:00,232.3,232.7,232.3,232.62,11519.0,210.6208,210.9835,210.6208,210.911,11519.0
2021-05-25 11:55:00,232.65,233.08,232.56,233.05,6307.0,210.9382,211.328,210.8566,211.3008,6307.0
2021-05-25 12:00:00,233.05,233.05,232.84,233.01,3014.0,211.3008,211.3008,211.1104,211.2646,3014.0
2021-05-25 12:05:00,232.92,233.08,232.87,233.06,2621.0,211.183,211.328,211.1376,211.3099,2621.0
2021-05-25 12:10:00,233.11,233.29,233.11,233.27,3756.0,211.3552,211.5184,211.3552,211.5003,3756.0
2021-05-25 12:15:00,233.29,233.7,233.29,233.65,3551.0,211.5184,211.8902,211.5184,211.8448,3551.0
2021-05-25 12:20:00,233.67,233.7,233.33,233.4,2378.0,211.863,211.8902,211.5547,211.6182,2378.0
2021-05-25 12:25:00,233.24,233.33,233.11,233.29,3273.0,211.4731,211.5547,211.3552,211.5184,3273.0
2021-05-25 12:30:00,233.3,233.3,233.03,233.03,2100.0,211.5275,211.5275,211.2827,211.2827,2100.0
2021-05-25 12:35:00,233.08,233.14,232.98,233.08,2919.0,211.328,211.3824,211.2374,211.328,2919.0
2021-05-25 12:40:00,233.08,233.15,232.99,233.1,1907.0,211.328,211.3915,211.2464,211.3462,1907.0
2021-05-25 12:45:00,233.12,233.15,232.94,232.94,2686.0,211.3643,211.3915,211.2011,211.2011,2686.0
2021-05-25 12:50:00,233.01,233.1,232.93,233.04,2056.0,211.2646,211.3462,211.192,211.2918,2056.0
2021-05-25 12:55:00,232.95,232.98,232.81,232.93,2893.0,211.2102,211.2374,211.0832,211.192,2893.0
2021-05-25 13:00:00,232.87,232.88,232.6,232.69,3315.0,211.1376,211.1467,210.8928,210.9744,3315.0
2021-05-25 13:05:00,232.66,232.66,232.61,232.65,400.0,210.9472,210.9472,210.9019,210.9382,400.0
2021-05-25 13:10:00,232.63,232.72,232.52,232.65,3600.0,210.92,211.0016,210.8203,210.9382,3600.0
2021-05-25 13:15:00,232.69,232.71,232.58,232.6,1259.0,210.9744,210.9926,210.8747,210.8928,1259.0
2021-05-25 13:20:00,232.55,232.94,232.53,232.94,4148.0,210.8475,211.2011,210.8294,211.2011,4148.0
2021-05-25 13:25:00,232.96,233.0,232.83,232.96,2850.0,211.2192,211.2555,211.1014,211.2192,2850.0
2021-05-25 13:30:00,232.99,232.99,232.85,232.85,2950.0,211.2464,211.2464,211.1195,211.1195,2950.0
2021-05-25 13:35:00,232.77,233.04,232.73,233.02,3913.0,211.047,211.2918,211.0107,211.2736,3913.0
2021-05-25 13:40:00,233.01,233.02,232.68,232.83,3955.0,211.2646,211.2736,210.9654,211.1014,3955.0
2021-05-25 13:45:00,232.81,232.88,232.78,232.78,1601.0,211.0832,211.1467,211.056,211.056,1601.0
2021-05-25 13:50:00,232.78,232.89,232.71,232.86,5509.0,211.056,211.1558,210.9926,211.1286,5509.0
2021-05-25 13:55:00,232.91,232.91,232.72,232.82,4237.0,211.1739,211.1739,211.0016,211.0923,4237.0
2021-05-25 14:00:00,232.8,233.11,232.64,232.9,19493.0,211.0742,211.3552,210.9291,211.1648,19493.0
2021-05-25 14:05:00,232.87,233.34,232.87,233.3,9451.0,211.1376,211.5638,211.1376,211.5275,9451.0
2021-05-25 14:10:00,233.28,233.28,233.06,233.11,2710.0,211.5094,211.5094,211.3099,211.3552,2710.0
2021-05-25 14:15:00,233.03,233.17,233.0,233.0,4301.0,211.2827,211.4096,211.2555,211.2555,4301.0
2021-05-25 14:20:00,232.95,233.03,232.9,232.96,6119.0,211.2102,211.2827,211.1648,211.2192,6119.0
2021-05-25 14:25:00,233.0,233.0,232.77,232.95,12219.0,211.2555,211.2555,211.047,211.2102,12219.0
2021-05-25 14:30:00,232.94,233.02,232.72,233.02,10136.0,211.2011,211.2736,211.0016,211.2736,10136.0
2021-05-25 14:35:00,232.96,233.13,232.89,233.11,3282.0,211.2192,211.3734,211.1558,211.3552,3282.0
2021-05-25 14:40:00,233.12,233.22,233.0,233.0,1902.0,211.3643,211.455,211.2555,211.2555,1902.0
2021-05-25 14:45:00,233.06,233.12,232.96,233.0,3331.0,211.3099,211.3643,211.2192,211.2555,3331.0
2021-05-25 14:50:00,232.96,233.1,232.91,232.96,2230.0,211.2192,211.3462,211.1739,211.2192,2230.0
2021-05-25 14:55:00,233.02,233.06,232.82,232.87,3466.0,211.2736,211.3099,211.0923,211.1376,3466.0
2021-05-25 15:00:00,232.7,232.81,232.6,232.77,3909.0,210.9835,211.0832,210.8928,211.047,3909.0
2021-05-25 15:05:00,232.77,233.03,232.76,233.0,4381.0,211.047,211.2827,211.0379,211.2555,4381.0
2021-05-25 15:10:00,233.0,233.13,232.99,233.03,5667.0,211.2555,211.3734,211.2464,211.2827,5667.0
2021-05-25 15:15:00,233.05,233.06,232.86,233.06,4107.0,211.3008,211.3099,211.1286,211.3099,4107.0
2021-05-25 15:20:00,233.0,233.18,232.95,232.96,5905.0,211.2555,211.4187,211.2102,211.2192,5905.0
2021-05-25 15:25:00,232.96,233.1,232.79,232.79,6358.0,211.2192,211.3462,211.0651,211.0651,6358.0
2021-05-25 15:30:00,232.74,232.75,232.5,232.6,7098.0,211.0198,211.0288,210.8022,210.8928,7098.0
2021-05-25 15:35:00,232.62,232.73,232.55,232.63,6427.0,210.911,211.0107,210.8475,210.92,6427.0
2021-05-25 15:40:00,232.61,232.78,232.56,232.77,8328.0,210.9019,211.056,210.8566,211.047,8328.0
2021-05-25 15:45:00,232.74,232.8,232.56,232.57,7338.0,211.0198,211.0742,210.8566,210.8656,7338.0
2021-05-25 15:50:00,232.5,232.55,232.26,232.44,17640.0,210.8022,210.8475,210.5846,210.7478,17640.0
2021-05-25 15:55:00,232.47,232.91,232.39,232.62,71281.0,210.775,211.1739,210.7024,210.911,71281.0
2021-05-26 09:30:00,228.41,230.21,227.35,229.73,70029.0,207.0939,208.7259,206.1328,208.2907,70029.0
2021-05-26 09:35:00,229.69,229.84,228.84,229.29,30098.0,208.2544,208.3904,207.4837,207.8917,30098.0
2021-05-26 09:40:00,229.43,230.31,229.39,230.14,33609.0,208.0187,208.8165,207.9824,208.6624,33609.0
2021-05-26 09:45:00,229.99,230.05,228.24,228.47,33396.0,208.5264,208.5808,206.9397,207.1483,33396.0
2021-05-26 09:50:00,228.49,229.13,228.13,229.12,16508.0,207.1664,207.7467,206.84,207.7376,16508.0
2021-05-26 09:55:00,229.11,229.11,228.35,228.45,15690.0,207.7285,207.7285,207.0395,207.1301,15690.0
2021-05-26 10:00:00,228.49,228.86,228.14,228.86,21854.0,207.1664,207.5019,206.8491,207.5019,21854.0
2021-05-26 10:05:00,228.86,229.19,228.74,228.82,8848.0,207.5019,207.8011,207.3931,207.4656,8848.0
2021-05-26 10:10:00,228.69,229.08,228.64,229.08,7568.0,207.3477,207.7013,207.3024,207.7013,7568.0
2021-05-26 10:15:00,229.08,229.52,229.03,229.52,8606.0,207.7013,208.1003,207.656,208.1003,8606.0
2021-05-26 10:20:00,229.57,229.8,229.35,229.8,6156.0,208.1456,208.3541,207.9461,208.3541,6156.0
2021-05-26 10:25:00,229.76,229.9,229.45,229.48,16169.0,208.3179,208.4448,208.0368,208.064,16169.0
2021-05-26 10:30:00,229.48,229.5,228.92,229.09,10568.0,208.064,208.0821,207.5563,207.7104,10568.0
2021-05-26 10:35:00,229.02,229.33,228.98,229.29,5864.0,207.6469,207.928,207.6107,207.8917,5864.0
2021-05-26 10:40:00,229.42,229.56,229.29,229.43,7602.0,208.0096,208.1365,207.8917,208.0187,7602.0
2021-05-26 10:45:00,229.48,229.48,229.04,229.1,3772.0,208.064,208.064,207.6651,207.7195,3772.0
2021-05-26 10:50:00,229.13,229.23,228.49,228.5,6224.0,207.7467,207.8373,207.1664,207.1755,6224.0
2021-05-26 10:55:00,228.51,228.82,228.48,228.68,16101.0,207.1845,207.4656,207.1573,207.3387,16101.0
2021-05-26 11:00:00,228.7,228.89,228.59,228.62,6406.0,207.3568,207.5291,207.2571,207.2843,6406.0
2021-05-26 11:05:00,228.66,229.0,228.6,228.89,8598.0,207.3205,207.6288,207.2661,207.5291,8598.0
2021-05-26 11:10:00,228.88,228.88,228.63,228.63,3927.0,207.52,207.52,207.2933,207.2933,3927.0
2021-05-26 11:15:00,228.66,228.76,228.41,228.47,6064.0,207.3205,207.4112,207.0939,207.1483,6064.0
2021-05-26 11:20:00,228.52,228.79,228.48,228.79,7087.0,207.1936,207.4384,207.1573,207.4384,7087.0
2021-05-26 11:25:00,228.84,229.14,228.82,229.14,3589.0,207.4837,207.7557,207.4656,207.7557,3589.0
2021-05-26 11:30:00,229.15,229.32,229.1,229.32,5192.0,207.7648,207.9189,207.7195,207.9189,5192.0
2021-05-26 11:35:00,229.23,229.33,229.01,229.01,2921.0,207.8373,207.928,207.6379,207.6379,2921.0
2021-05-26 11:40:00,228.9,228.94,228.79,228.83,2399.0,207.5381,207.5744,207.4384,207.4747,2399.0
2021-05-26 11:45:00,228.89,229.22,228.89,229.15,4146.0,207.5291,207.8283,207.5291,207.7648,4146.0
2021-05-26 11:50:00,229.16,229.16,228.96,229.01,3917.0,207.7739,207.7739,207.5925,207.6379,3917.0
2021-05-26 11:55:00,229.08,229.25,229.01,229.17,3599.0,207.7013,207.8555,207.6379,207.7829,3599.0
2021-05-26 12:00:00,229.23,229.32,229.13,229.23,3638.0,207.8373,207.9189,207.7467,207.8373,3638.0
2021-05-26 12:05:00,229.31,229.54,229.31,229.46,3841.0,207.9099,208.1184,207.9099,208.0459,3841.0
2021-05-26 12:10:00,229.39,229.61,229.36,229.6,4139.0,207.9824,208.1819,207.9552,208.1728,4139.0
2021-05-26 12:15:00,229.56,229.81,229.49,229.79,8474.0,208.1365,208.3632,208.0731,208.3451,8474.0
2021-05-26 12:20:00,229.76,229.78,229.66,229.72,2163.0,208.3179,208.336,208.2272,208.2816,2163.0
2021-05-26 12:25:00,229.67,229.74,229.61,229.69,3306.0,208.2363,208.2997,208.1819,208.2544,3306.0
2021-05-26 12:30:00,229.71,229.97,229.7,229.89,3484.0,208.2725,208.5083,208.2635,208.4357,3484.0
2021-05-26 12:35:00,229.95,229.99,229.82,229.92,3749.0,208.4901,208.5264,208.3723,208.4629,3749.0
2021-05-26 12:40:00,229.94,230.07,229.81,230.07,5197.0,208.4811,208.5989,208.3632,208.5989,5197.0
2021-05-26 12:45:00,230.18,230.21,230.1,230.1,2981.0,208.6987,208.7259,208.6261,208.6261,2981.0
2021-05-26 12:50:00,230.1,230.13,229.91,229.98,5459.0,208.6261,208.6533,208.4539,208.5173,5459.0
2021-05-26 12:55:00,229.96,229.96,229.71,229.72,3561.0,208.4992,208.4992,208.2725,208.2816,3561.0
2021-05-26 13:00:00,229.75,229.92,229.68,229.9,3655.0,208.3088,208.4629,208.2453,208.4448,3655.0
2021-05-26 13:05:00,229.94,229.94,229.7,229.8,5046.0,208.4811,208.4811,208.2635,208.3541,5046.0
2021-05-26 13:10:00,229.76,229.82,229.69,229.73,3057.0,208.3179,208.3723,208.2544,208.2907,3057.0
2021-05-26 13:15:00,229.69,229.77,229.56,229.75,3408.0,208.2544,208.3269,208.1365,208.3088,3408.0
2021-05-26 13:20:00,229.74,229.9,229.72,229.9,2410.0,208.2997,208.4448,208.2816,208.4448,2410.0
2021-05-26 13:25:00,229.93,229.97,229.88,229.96,3219.0,208.472,208.5083,208.4267,208.4992,3219.0
2021-05-26 13:30:00,229.97,230.17,229.95,230.03,9522.0,208.5083,208.6896,208.4901,208.5627,9522.0
2021-05-26 13:35:00,230.01,230.16,230.0,230.08,2925.0,208.5445,208.6805,208.5355,208.608,2925.0
2021-05-26 13:40:00,230.09,230.12,229.89,229.92,3416.0,208.6171,208.6443,208.4357,208.4629,3416.0
2021-05-26 13:45:00,229.87,230.15,229.87,229.95,3598.0,208.4176,208.6715,208.4176,208.4901,3598.0
2021-05-26 13:50:00,229.96,229.97,229.86,229.97,3481.0,208.4992,208.5083,208.4085,208.5083,3481.0
2021-05-26 13:55:00,230.07,230.08,229.96,230.0,6607.0,208.5989,208.608,208.4992,208.5355,6607.0
2021-05-26 14:00:00,229.99,230.21,229.87,230.2,7994.0,208.5264,208.7259,208.4176,208.7168,7994.0
2021-05-26 14:05:00,230.21,230.35,230.2,230.33,4380.0,208.7259,208.8528,208.7168,208.8347,4380.0
2021-05-26 14:10:00,230.35,230.39,230.28,230.39,6795.0,208.8528,208.8891,208.7893,208.8891,6795.0
2021-05-26 14:15:00,230.35,230.37,230.25,230.33,6713.0,208.8528,208.8709,208.7621,208.8347,6713.0
2021-05-26 14:20:00,230.34,230.39,230.3,230.34,4804.0,208.8437,208.8891,208.8075,208.8437,4804.0
2021-05-26 14:25:00,230.36,230.53,230.36,230.5,4301.0,208.8619,209.016,208.8619,208.9888,4301.0
2021-05-26 14:30:00,230.52,230.52,230.41,230.49,6779.0,209.0069,209.0069,208.9072,208.9797,6779.0
2021-05-26 14:35:00,230.5,230.51,230.44,230.44,2413.0,208.9888,208.9979,208.9344,208.9344,2413.0
2021-05-26 14:40:00,230.48,230.55,230.47,230.49,4396.0,208.9707,209.0341,208.9616,208.9797,4396.0
2021-05-26 14:45:00,230.48,230.48,230.24,230.31,6025.0,208.9707,208.9707,208.7531,208.8165,6025.0
2021-05-26 14:50:00,230.34,230.34,230.02,230.04,6540.0,208.8437,208.8437,208.5536,208.5717,6540.0
2021-05-26 14:55:00,230.02,230.02,229.84,229.95,4757.0,208.5536,208.5536,208.3904,208.4901,4757.0
2021-05-26 15:00:00,229.94,230.11,229.93,230.07,6082.0,208.4811,208.6352,208.472,208.5989,6082.0
2021-05-26 15:05:00,230.07,230.14,230.05,230.05,5009.0,208.5989,208.6624,208.5808,208.5808,5009.0
2021-05-26 15:10:00,230.05,230.14,230.04,230.08,4679.0,208.5808,208.6624,208.5717,208.608,4679.0
2021-05-26 15:15:00,230.07,230.07,229.88,229.92,5200.0,208.5989,208.5989,208.4267,208.4629,5200.0
2021-05-26 15:20:00,229.93,229.97,229.72,229.75,5778.0,208.472,208.5083,208.2816,208.3088,5778.0
2021-05-26 15:25:00,229.76,229.82,229.62,229.78,6348.0,208.3179,208.3723,208.1909,208.336,6348.0
2021-05-26 15:30:00,229.81,230.17,229.8,230.17,7622.0,208.3632,208.6896,208.3541,208.6896,7622.0
2021-05-26 15:35:00,230.17,230.34,230.16,230.33,10778.0,208.6896,208.8437,208.6805,208.8347,10778.0
2021-05-26 15:40:00,230.32,230.45,230.23,230.24,15192.0,208.8256,208.9435,208.744,208.7531,15192.0
2021-05-26 15:45:00,230.25,230.3,230.06,230.08,13211.0,208.7621,208.8075,208.5899,208.608,13211.0
2021-05-26 15:50:00,230.09,230.09,229.8,229.88,17053.0,208.6171,208.6171,208.3541,208.4267,17053.0
2021-05-26 15:55:00,229.86,230.1,229.71,230.09,58907.0,208.4085,208.6261,208.2725,208.6171,58907.0
2021-05-27 09:30:00,232.34,232.43,231.54,232.27,19093.0,210.6571,210.7387,209.9318,210.5936,19093.0
2021-05-27 09:35:00,232.06,232.16,231.31,231.78,4902.0,210.4032,210.4939,209.7232,210.1494,4902.0
2021-05-27 09:40:00,231.92,232.08,231.4,231.67,3120.0,210.2763,210.4214,209.8048,210.0496,3120.0
2021-05-27 09:45:00,231.77,231.87,231.26,231.41,2535.0,210.1403,210.231,209.6779,209.8139,2535.0
2021-05-27 09:50:00,231.41,231.41,230.97,231.06,6709.0,209.8139,209.8139,209.415,209.4966,6709.0
2021-05-27 09:55:00,231.09,231.63,230.93,231.59,4208.0,209.5238,210.0134,209.3787,209.9771,4208.0
2021-05-27 10:00:00,231.63,231.76,231.12,231.21,7657.0,210.0134,210.1312,209.551,209.6326,7657.0
2021-05-27 10:05:00,231.29,231.52,230.82,230.9,3150.0,209.7051,209.9136,209.279,209.3515,3150.0
2021-05-27 10:10:00,230.88,230.92,230.63,230.88,1807.0,209.3334,209.3696,209.1067,209.3334,1807.0
2021-05-27 10:15:00,230.96,230.96,230.77,230.92,3599.0,209.4059,209.4059,209.2336,209.3696,3599.0
2021-05-27 10:20:00,230.76,230.76,230.2,230.25,2004.0,209.2245,209.2245,208.7168,208.7621,2004.0
2021-05-27 10:25:00,230.36,230.66,230.34,230.55,1539.0,208.8619,209.1339,208.8437,209.0341,1539.0
2021-05-27 10:30:00,230.55,230.73,230.32,230.63,2800.0,209.0341,209.1973,208.8256,209.1067,2800.0
2021-05-27 10:35:00,230.56,230.82,230.56,230.75,1710.0,209.0432,209.279,209.0432,209.2155,1710.0
2021-05-27 10:40:00,230.98,231.2,230.94,231.04,3335.0,209.424,209.6235,209.3878,209.4784,3335.0
2021-05-27 10:45:00,231.04,231.22,230.98,231.19,1616.0,209.4784,209.6416,209.424,209.6144,1616.0
2021-05-27 10:50:00,231.08,231.39,230.96,231.39,1739.0,209.5147,209.7958,209.4059,209.7958,1739.0
2021-05-27 10:55:00,231.32,231.34,231.18,231.34,3894.0,209.7323,209.7504,209.6054,209.7504,3894.0
2021-05-27 11:00:00,231.28,231.28,230.54,230.76,6696.0,209.696,209.696,209.0251,209.2245,6696.0
2021-05-27 11:05:00,230.83,231.06,230.83,231.0,2402.0,209.288,209.4966,209.288,209.4422,2402.0
2021-05-27 11:10:00,230.97,230.97,230.77,230.81,1388.0,209.415,209.415,209.2336,209.2699,1388.0
2021-05-27 11:15:00,230.81,230.83,230.63,230.67,704.0,209.2699,209.288,209.1067,209.1429,704.0
2021-05-27 11:20:00,230.54,230.88,230.48,230.81,3020.0,209.0251,209.3334,208.9707,209.2699,3020.0
2021-05-27 11:25:00,230.86,230.91,230.64,230.7,2609.0,209.3152,209.3606,209.1157,209.1701,2609.0
2021-05-27 11:30:00,230.6,230.78,230.59,230.78,1459.0,209.0795,209.2427,209.0704,209.2427,1459.0
2021-05-27 11:35:00,230.89,230.93,230.74,230.93,1101.0,209.3424,209.3787,209.2064,209.3787,1101.0
2021-05-27 11:40:00,231.04,231.14,231.03,231.12,2401.0,209.4784,209.5691,209.4694,209.551,2401.0
2021-05-27 11:45:00,231.04,231.08,230.9,231.0,2450.0,209.4784,209.5147,209.3515,209.4422,2450.0
2021-05-27 11:50:00,231.02,231.27,231.02,231.19,1488.0,209.4603,209.687,209.4603,209.6144,1488.0
2021-05-27 11:55:00,231.11,231.21,230.96,230.96,1338.0,209.5419,209.6326,209.4059,209.4059,1338.0
2021-05-27 12:00:00,231.0,231.34,231.0,231.34,1787.0,209.4422,209.7504,209.4422,209.7504,1787.0
2021-05-27 12:05:00,231.3,231.5,231.29,231.43,1455.0,209.7142,209.8955,209.7051,209.832,1455.0
2021-05-27 12:10:00,231.42,231.42,231.36,231.39,700.0,209.823,209.823,209.7686,209.7958,700.0
2021-05-27 12:15:00,231.41,231.43,231.29,231.43,3646.0,209.8139,209.832,209.7051,209.832,3646.0
2021-05-27 12:20:00,231.39,231.57,231.39,231.57,944.0,209.7958,209.959,209.7958,209.959,944.0
2021-05-27 12:25:00,231.56,231.59,231.39,231.4,2102.0,209.9499,209.9771,209.7958,209.8048,2102.0
2021-05-27 12:30:00,231.36,231.64,231.35,231.62,1230.0,209.7686,210.0224,209.7595,210.0043,1230.0
2021-05-27 12:35:00,231.62,231.68,231.52,231.52,5076.0,210.0043,210.0587,209.9136,209.9136,5076.0
2021-05-27 12:40:00,231.56,231.56,231.4,231.44,600.0,209.9499,209.9499,209.8048,209.8411,600.0
2021-05-27 12:45:00,231.34,231.41,231.25,231.4,2490.0,209.7504,209.8139,209.6688,209.8048,2490.0
2021-05-27 12:50:00,231.54,231.58,231.35,231.45,2392.0,209.9318,209.968,209.7595,209.8502,2392.0
2021-05-27 12:55:00,231.46,231.46,231.18,231.24,1545.0,209.8592,209.8592,209.6054,209.6598,1545.0
2021-05-27 13:00:00,231.24,231.29,231.19,231.2,1603.0,209.6598,209.7051,209.6144,209.6235,1603.0
2021-05-27 13:05:00,231.24,231.3,231.17,231.21,1727.0,209.6598,209.7142,209.5963,209.6326,1727.0
2021-05-27 13:10:00,231.27,231.27,231.14,231.25,1900.0,209.687,209.687,209.5691,209.6688,1900.0
2021-05-27 13:15:00,231.16,231.16,231.12,231.13,550.0,209.5872,209.5872,209.551,209.56,550.0
2021-05-27 13:20:00,231.1,231.14,231.0,231.02,1884.0,209.5328,209.5691,209.4422,209.4603,1884.0
2021-05-27 13:25:00,231.01,231.21,230.97,231.16,1852.0,209.4512,209.6326,209.415,209.5872,1852.0
2021-05-27 13:30:00,231.16,231.22,231.11,231.14,2763.0,209.5872,209.6416,209.5419,209.5691,2763.0
2021-05-27 13:35:00,231.09,231.12,230.76,230.88,2560.0,209.5238,209.551,209.2245,209.3334,2560.0
2021-05-27 13:40:00,230.86,230.9,230.82,230.9,1101.0,209.3152,209.3515,209.279,209.3515,1101.0
2021-05-27 13:45:00,230.87,231.01,230.87,230.95,1551.0,209.3243,209.4512,209.3243,209.3968,1551.0
2021-05-27 13:50:00,230.94,231.14,230.94,231.07,4375.0,209.3878,209.5691,209.3878,209.5056,4375.0
2021-05-27 13:55:00,231.16,231.21,231.12,231.19,1614.0,209.5872,209.6326,209.551,209.6144,1614.0
2021-05-27 14:00:00,231.16,231.17,231.01,231.05,3379.0,209.5872,209.5963,209.4512,209.4875,3379.0
2021-05-27 14:05:00,231.05,231.23,230.99,231.18,4821.0,209.4875,209.6507,209.4331,209.6054,4821.0
2021-05-27 14:10:00,231.12,231.13,231.05,231.05,900.0,209.551,209.56,209.4875,209.4875,900.0
2021-05-27 14:15:00,231.13,231.17,231.1,231.1,1312.0,209.56,209.5963,209.5328,209.5328,1312.0
2021-05-27 14:20:00,231.09,231.15,231.07,231.14,2033.0,209.5238,209.5782,209.5056,209.5691,2033.0
2021-05-27 14:25:00,231.13,231.28,231.12,231.21,1915.0,209.56,209.696,209.551,209.6326,1915.0
2021-05-27 14:30:00,231.26,231.33,231.24,231.33,1696.0,209.6779,209.7414,209.6598,209.7414,1696.0
2021-05-27 14:35:00,231.31,231.39,231.26,231.35,1200.0,209.7232,209.7958,209.6779,209.7595,1200.0
2021-05-27 14:40:00,231.34,231.4,231.26,231.34,1907.0,209.7504,209.8048,209.6779,209.7504,1907.0
2021-05-27 14:45:00,231.31,231.34,231.16,231.3,5236.0,209.7232,209.7504,209.5872,209.7142,5236.0
2021-05-27 14:50:00,231.18,231.34,231.18,231.31,2101.0,209.6054,209.7504,209.6054,209.7232,2101.0
2021-05-27 14:55:00,231.32,231.53,231.32,231.47,4500.0,209.7323,209.9227,209.7323,209.8683,4500.0
2021-05-27 15:00:00,231.46,231.52,231.35,231.4,3292.0,209.8592,209.9136,209.7595,209.8048,3292.0
2021-05-27 15:05:00,231.38,231.44,231.19,231.24,2498.0,209.7867,209.8411,209.6144,209.6598,2498.0
2021-05-27 15:10:00,231.24,231.3,231.08,231.12,4585.0,209.6598,209.7142,209.5147,209.551,4585.0
2021-05-27 15:15:00,231.11,231.22,231.06,231.1,5014.0,209.5419,209.6416,209.4966,209.5328,5014.0
2021-05-27 15:20:00,231.08,231.08,230.88,230.97,4353.0,209.5147,209.5147,209.3334,209.415,4353.0
2021-05-27 15:25:00,231.01,231.05,230.81,230.86,4344.0,209.4512,209.4875,209.2699,209.3152,4344.0
2021-05-27 15:30:00,230.86,231.05,230.79,231.04,5336.0,209.3152,209.4875,209.2517,209.4784,5336.0
2021-05-27 15:35:00,231.03,231.18,231.0,231.04,8724.0,209.4694,209.6054,209.4422,209.4784,8724.0
2021-05-27 15:40:00,231.01,231.11,230.88,230.88,9901.0,209.4512,209.5419,209.3334,209.3334,9901.0
2021-05-27 15:45:00,230.88,231.01,230.78,231.0,9535.0,209.3334,209.4512,209.2427,209.4422,9535.0
2021-05-27 15:50:00,231.0,231.0,230.43,230.43,26723.0,209.4422,209.4422,208.9253,208.9253,26723.0
2021-05-27 15:55:00,230.58,231.29,230.5,230.8,71867.0,209.0613,209.7051,208.9888,209.2608,71867.0
2021-05-28 09:30:00,231.24,231.91,230.73,230.98,19599.0,209.6598,210.2672,209.1973,209.424,19599.0
2021-05-28 09:35:00,231.18,231.66,230.72,231.14,3587.0,209.6054,210.0406,209.1883,209.5691,3587.0
2021-05-28 09:40:00,231.31,231.31,230.67,231.05,1851.0,209.7232,209.7232,209.1429,209.4875,1851.0
2021-05-28 09:45:00,231.27,231.58,231.27,231.42,6560.0,209.687,209.968,209.687,209.823,6560.0
2021-05-28 09:50:00,231.26,231.64,231.07,231.64,2510.0,209.6779,210.0224,209.5056,210.0224,2510.0
2021-05-28 09:55:00,231.63,232.09,231.47,232.09,3620.0,210.0134,210.4304,209.8683,210.4304,3620.0
2021-05-28 10:00:00,232.29,232.31,231.89,231.89,5915.0,210.6118,210.6299,210.2491,210.2491,5915.0
2021-05-28 10:05:00,232.07,232.07,231.74,231.81,2125.0,210.4123,210.4123,210.1131,210.1766,2125.0
2021-05-28 10:10:00,231.69,231.71,231.32,231.43,2242.0,210.0678,210.0859,209.7323,209.832,2242.0
2021-05-28 10:15:00,231.49,231.69,231.32,231.61,3745.0,209.8864,210.0678,209.7323,209.9952,3745.0
2021-05-28 10:20:00,231.61,231.82,231.49,231.82,2523.0,209.9952,210.1856,209.8864,210.1856,2523.0
2021-05-28 10:25:00,231.69,231.78,231.4,231.78,1801.0,210.0678,210.1494,209.8048,210.1494,1801.0
2021-05-28 10:30:00,231.9,232.04,231.8,231.96,1465.0,210.2582,210.3851,210.1675,210.3126,1465.0
2021-05-28 10:35:00,232.15,232.18,231.93,231.93,1685.0,210.4848,210.512,210.2854,210.2854,1685.0
2021-05-28 10:40:00,231.96,232.14,231.75,232.03,2233.0,210.3126,210.4758,210.1222,210.376,2233.0
2021-05-28 10:45:00,232.07,232.07,231.74,231.85,2726.0,210.4123,210.4123,210.1131,210.2128,2726.0
2021-05-28 10:50:00,231.84,231.85,231.74,231.78,1510.0,210.2038,210.2128,210.1131,210.1494,1510.0
2021-05-28 10:55:00,231.75,231.95,231.68,231.91,2229.0,210.1222,210.3035,210.0587,210.2672,2229.0
2021-05-28 11:00:00,231.84,231.85,231.56,231.58,3282.0,210.2038,210.2128,209.9499,209.968,3282.0
2021-05-28 11:05:00,231.62,231.65,231.48,231.52,4118.0,210.0043,210.0315,209.8774,209.9136,4118.0
2021-05-28 11:10:00,231.5,231.63,231.42,231.63,2353.0,209.8955,210.0134,209.823,210.0134,2353.0
2021-05-28 11:15:00,231.68,231.7,231.61,231.63,1000.0,210.0587,210.0768,209.9952,210.0134,1000.0
2021-05-28 11:20:00,231.63,231.79,231.62,231.79,1023.0,210.0134,210.1584,210.0043,210.1584,1023.0
2021-05-28 11:25:00,231.73,231.8,231.61,231.8,1805.0,210.104,210.1675,209.9952,210.1675,1805.0
2021-05-28 11:30:00,231.87,231.87,231.69,231.85,3026.0,210.231,210.231,210.0678,210.2128,3026.0
2021-05-28 11:35:00,231.9,232.14,231.83,231.95,10286.0,210.2582,210.4758,210.1947,210.3035,10286.0
2021-05-28 11:40:00,232.06,232.27,231.95,232.01,3781.0,210.4032,210.5936,210.3035,210.3579,3781.0
2021-05-28 11:45:00,232.0,232.16,231.71,231.96,5149.0,210.3488,210.4939,210.0859,210.3126,5149.0
2021-05-28 11:50:00,231.87,232.04,231.83,231.86,1804.0,210.231,210.3851,210.1947,210.2219,1804.0
2021-05-28 11:55:00,231.92,231.95,231.74,231.85,2065.0,210.2763,210.3035,210.1131,210.2128,2065.0
2021-05-28 12:00:00,231.67,231.8,231.58,231.76,1915.0,210.0496,210.1675,209.968,210.1312,1915.0
2021-05-28 12:05:00,231.77,231.96,231.75,231.96,2353.0,210.1403,210.3126,210.1222,210.3126,2353.0
2021-05-28 12:10:00,232.03,232.04,231.82,231.96,2529.0,210.376,210.3851,210.1856,210.3126,2529.0
2021-05-28 12:15:00,231.87,231.97,231.77,231.83,2128.0,210.231,210.3216,210.1403,210.1947,2128.0
2021-05-28 12:20:00,231.99,232.06,231.92,232.06,1840.0,210.3398,210.4032,210.2763,210.4032,1840.0
2021-05-28 12:25:00,231.97,231.97,231.48,231.7,4787.0,210.3216,210.3216,209.8774,210.0768,4787.0
2021-05-28 12:30:00,231.67,231.75,231.57,231.57,1513.0,210.0496,210.1222,209.959,209.959,1513.0
2021-05-28 12:35:00,231.62,231.71,231.6,231.69,2124.0,210.0043,210.0859,209.9862,210.0678,2124.0
2021-05-28 12:40:00,231.76,231.89,231.73,231.78,5036.0,210.1312,210.2491,210.104,210.1494,5036.0
2021-05-28 12:45:00,231.74,231.82,231.61,231.61,3168.0,210.1131,210.1856,209.9952,209.9952,3168.0
2021-05-28 12:50:00,231.64,231.73,231.55,231.58,1653.0,210.0224,210.104,209.9408,209.968,1653.0
2021-05-28 12:55:00,231.54,231.63,231.48,231.6,2033.0,209.9318,210.0134,209.8774,209.9862,2033.0
2021-05-28 13:00:00,231.63,231.8,231.63,231.74,1302.0,210.0134,210.1675,210.0134,210.1131,1302.0
2021-05-28 13:05:00,231.73,231.77,231.59,231.68,1601.0,210.104,210.1403,209.9771,210.0587,1601.0
2021-05-28 13:10:00,231.59,231.67,231.58,231.63,1803.0,209.9771,210.0496,209.968,210.0134,1803.0
2021-05-28 13:15:00,231.59,231.81,231.59,231.76,4741.0,209.9771,210.1766,209.9771,210.1312,4741.0
2021-05-28 13:20:00,231.76,231.89,231.76,231.89,1562.0,210.1312,210.2491,210.1312,210.2491,1562.0
2021-05-28 13:25:00,231.99,232.03,231.9,231.98,2403.0,210.3398,210.376,210.2582,210.3307,2403.0
2021-05-28 13:30:00,232.06,232.1,231.97,232.02,2917.0,210.4032,210.4395,210.3216,210.367,2917.0
2021-05-28 13:35:00,232.04,232.21,231.97,232.21,2303.0,210.3851,210.5392,210.3216,210.5392,2303.0
2021-05-28 13:40:00,232.17,232.21,232.03,232.14,3454.0,210.503,210.5392,210.376,210.4758,3454.0
2021-05-28 13:45:00,232.16,232.22,232.05,232.22,2200.0,210.4939,210.5483,210.3942,210.5483,2200.0
2021-05-28 13:50:00,232.13,232.28,232.1,232.21,2140.0,210.4667,210.6027,210.4395,210.5392,2140.0
2021-05-28 13:55:00,232.28,232.42,232.24,232.4,3309.0,210.6027,210.7296,210.5664,210.7115,3309.0
2021-05-28 14:00:00,232.41,232.42,232.17,232.18,1678.0,210.7206,210.7296,210.503,210.512,1678.0
2021-05-28 14:05:00,232.19,232.19,231.9,231.95,3863.0,210.5211,210.5211,210.2582,210.3035,3863.0
2021-05-28 14:10:00,231.87,231.99,231.79,231.96,4114.0,210.231,210.3398,210.1584,210.3126,4114.0
2021-05-28 14:15:00,231.95,231.95,231.79,231.92,2702.0,210.3035,210.3035,210.1584,210.2763,2702.0
2021-05-28 14:20:00,231.95,232.06,231.87,231.92,2430.0,210.3035,210.4032,210.231,210.2763,2430.0
2021-05-28 14:25:00,232.1,232.12,232.0,232.11,2411.0,210.4395,210.4576,210.3488,210.4486,2411.0
2021-05-28 14:30:00,232.09,232.14,231.98,232.14,2669.0,210.4304,210.4758,210.3307,210.4758,2669.0
2021-05-28 14:35:00,232.0,232.14,232.0,232.12,2413.0,210.3488,210.4758,210.3488,210.4576,2413.0
2021-05-28 14:40:00,232.05,232.21,232.03,232.21,1981.0,210.3942,210.5392,210.376,210.5392,1981.0
2021-05-28 14:45:00,232.19,232.25,232.08,232.2,4601.0,210.5211,210.5755,210.4214,210.5302,4601.0
2021-05-28 14:50:00,232.2,232.27,232.12,232.12,2500.0,210.5302,210.5936,210.4576,210.4576,2500.0
2021-05-28 14:55:00,232.2,232.28,232.13,232.17,2305.0,210.5302,210.6027,210.4667,210.503,2305.0
2021-05-28 15:00:00,232.1,232.19,232.07,232.13,3222.0,210.4395,210.5211,210.4123,210.4667,3222.0
2021-05-28 15:05:00,232.12,232.24,232.07,232.23,2449.0,210.4576,210.5664,210.4123,210.5574,2449.0
2021-05-28 15:10:00,232.22,232.24,232.1,232.13,3960.0,210.5483,210.5664,210.4395,210.4667,3960.0
2021-05-28 15:15:00,232.15,232.25,232.08,232.2,2898.0,210.4848,210.5755,210.4214,210.5302,2898.0
2021-05-28 15:20:00,232.16,232.29,232.15,232.29,2774.0,210.4939,210.6118,210.4848,210.6118,2774.0
2021-05-28 15:25:00,232.24,232.26,232.16,232.18,4075.0,210.5664,210.5846,210.4939,210.512,4075.0
2021-05-28 15:30:00,232.16,232.28,232.09,232.18,8225.0,210.4939,210.6027,210.4304,210.512,8225.0
2021-05-28 15:35:00,232.19,232.5,232.18,232.31,9363.0,210.5211,210.8022,210.512,210.6299,9363.0
2021-05-28 15:40:00,232.29,232.33,232.18,232.25,6947.0,210.6118,210.648,210.512,210.5755,6947.0
2021-05-28 15:45:00,232.2,232.49,232.18,232.38,8914.0,210.5302,210.7931,210.512,210.6934,8914.0
2021-05-28 15:50:00,232.4,232.45,232.12,232.2,18480.0,210.7115,210.7568,210.4576,210.5302,18480.0
2021-05-28 15:55:00,232.18,232.18,231.76,231.76,50276.0,210.512,210.512,210.1312,210.1312,50276.0
2021-06-01 09:30:00,234.36,235.6,234.36,234.58,25463.0,212.4886,213.6129,212.4886,212.6881,25463.0
2021-06-01 09:35:00,235.11,235.11,234.11,234.11,4347.0,213.1686,213.1686,212.2619,212.2619,4347.0
2021-06-01 09:40:00,234.0,234.02,233.19,233.67,5898.0,212.1622,212.1803,211.4278,211.863,5898.0
2021-06-01 09:45:00,233.59,234.05,233.52,233.67,10810.0,211.7904,212.2075,211.727,211.863,10810.0
2021-06-01 09:50:00,233.7,234.05,233.59,234.0,4079.0,211.8902,212.2075,211.7904,212.1622,4079.0
2021-06-01 09:55:00,234.05,234.05,233.69,233.77,3049.0,212.2075,212.2075,211.8811,211.9536,3049.0
2021-06-01 10:00:00,233.89,234.26,233.79,234.19,4581.0,212.0624,212.3979,211.9718,212.3344,4581.0
2021-06-01 10:05:00,234.06,234.17,233.74,233.74,3673.0,212.2166,212.3163,211.9264,211.9264,3673.0
2021-06-01 10:10:00,233.8,234.05,233.68,234.03,5474.0,211.9808,212.2075,211.872,212.1894,5474.0
2021-06-01 10:15:00,233.91,234.25,233.87,234.25,6356.0,212.0806,212.3888,212.0443,212.3888,6356.0
2021-06-01 10:20:00,234.26,234.43,234.07,234.15,6986.0,212.3979,212.5521,212.2256,212.2982,6986.0
2021-06-01 10:25:00,234.15,234.18,233.78,233.95,4747.0,212.2982,212.3254,211.9627,212.1168,4747.0
2021-06-01 10:30:00,233.8,234.19,233.79,233.81,3523.0,211.9808,212.3344,211.9718,211.9899,3523.0
2021-06-01 10:35:00,233.86,233.98,233.6,233.68,3505.0,212.0352,212.144,211.7995,211.872,3505.0
2021-06-01 10:40:00,233.8,234.01,233.8,233.8,1496.0,211.9808,212.1712,211.9808,211.9808,1496.0
2021-06-01 10:45:00,233.86,233.89,233.63,233.7,4325.0,212.0352,212.0624,211.8267,211.8902,4325.0
2021-06-01 10:50:00,233.73,233.92,233.68,233.7,5938.0,211.9174,212.0896,211.872,211.8902,5938.0
2021-06-01 10:55:00,233.77,234.02,233.67,234.02,2479.0,211.9536,212.1803,211.863,212.1803,2479.0
2021-06-01 11:00:00,234.07,234.09,233.75,234.03,4324.0,212.2256,212.2438,211.9355,212.1894,4324.0
2021-06-01 11:05:00,234.0,234.13,233.99,234.13,1500.0,212.1622,212.28,212.1531,212.28,1500.0
2021-06-01 11:10:00,234.09,234.26,234.04,234.16,12323.0,212.2438,212.3979,212.1984,212.3072,12323.0
2021-06-01 11:15:00,234.18,234.18,233.97,233.98,3007.0,212.3254,212.3254,212.135,212.144,3007.0
2021-06-01 11:20:00,233.99,234.17,233.91,234.04,6074.0,212.1531,212.3163,212.0806,212.1984,6074.0
2021-06-01 11:25:00,234.04,234.15,234.0,234.11,1628.0,212.1984,212.2982,212.1622,212.2619,1628.0
2021-06-01 11:30:00,234.02,234.02,233.83,233.89,2579.0,212.1803,212.1803,212.008,212.0624,2579.0
2021-06-01 11:35:00,234.05,234.17,234.0,234.0,1651.0,212.2075,212.3163,212.1622,212.1622,1651.0
2021-06-01 11:40:00,234.08,234.1,234.0,234.0,1635.0,212.2347,212.2528,212.1622,212.1622,1635.0
2021-06-01 11:45:00,234.08,234.08,233.84,233.95,3786.0,212.2347,212.2347,212.0171,212.1168,3786.0
2021-06-01 11:50:00,233.92,233.93,233.85,233.87,2757.0,212.0896,212.0987,212.0262,212.0443,2757.0
2021-06-01 11:55:00,233.87,233.98,233.85,233.85,4982.0,212.0443,212.144,212.0262,212.0262,4982.0
2021-06-01 12:00:00,233.81,233.85,233.68,233.85,1981.0,211.9899,212.0262,211.872,212.0262,1981.0
2021-06-01 12:05:00,233.87,233.9,233.76,233.77,2285.0,212.0443,212.0715,211.9446,211.9536,2285.0
2021-06-01 12:10:00,233.73,233.81,233.7,233.7,4226.0,211.9174,211.9899,211.8902,211.8902,4226.0
2021-06-01 12:15:00,233.71,233.71,233.58,233.6,2627.0,211.8992,211.8992,211.7814,211.7995,2627.0
2021-06-01 12:20:00,233.61,233.82,233.58,233.75,1941.0,211.8086,211.999,211.7814,211.9355,1941.0
2021-06-01 12:25:00,233.79,233.81,233.38,233.45,6692.0,211.9718,211.9899,211.6,211.6635,6692.0
2021-06-01 12:30:00,233.38,233.52,233.34,233.52,5618.0,211.6,211.727,211.5638,211.727,5618.0
2021-06-01 12:35:00,233.54,233.63,233.43,233.58,1224.0,211.7451,211.8267,211.6454,211.7814,1224.0
2021-06-01 12:40:00,233.55,233.61,233.42,233.42,3442.0,211.7542,211.8086,211.6363,211.6363,3442.0
2021-06-01 12:45:00,233.56,233.57,233.52,233.52,400.0,211.7632,211.7723,211.727,211.727,400.0
2021-06-01 12:50:00,233.47,233.53,233.28,233.28,2905.0,211.6816,211.736,211.5094,211.5094,2905.0
2021-06-01 12:55:00,233.27,233.27,233.16,233.17,1035.0,211.5003,211.5003,211.4006,211.4096,1035.0
2021-06-01 13:00:00,233.23,233.24,233.14,233.14,1843.0,211.464,211.4731,211.3824,211.3824,1843.0
2021-06-01 13:05:00,233.11,233.11,232.92,232.99,1502.0,211.3552,211.3552,211.183,211.2464,1502.0
2021-06-01 13:10:00,232.99,233.02,232.87,232.87,2654.0,211.2464,211.2736,211.1376,211.1376,2654.0
2021-06-01 13:15:00,232.81,232.81,232.62,232.67,4407.0,211.0832,211.0832,210.911,210.9563,4407.0
2021-06-01 13:20:00,232.7,232.7,232.48,232.5,2325.0,210.9835,210.9835,210.784,210.8022,2325.0
2021-06-01 13:25:00,232.53,232.61,232.39,232.46,1917.0,210.8294,210.9019,210.7024,210.7659,1917.0
2021-06-01 13:30:00,232.41,232.58,232.39,232.58,1003.0,210.7206,210.8747,210.7024,210.8747,1003.0
2021-06-01 13:35:00,232.58,232.75,232.58,232.63,2225.0,210.8747,211.0288,210.8747,210.92,2225.0
2021-06-01 13:40:00,232.63,232.63,232.51,232.56,2612.0,210.92,210.92,210.8112,210.8566,2612.0
2021-06-01 13:45:00,232.62,232.69,232.56,232.64,5720.0,210.911,210.9744,210.8566,210.9291,5720.0
2021-06-01 13:50:00,232.59,232.64,232.48,232.48,2228.0,210.8838,210.9291,210.784,210.784,2228.0
2021-06-01 13:55:00,232.55,232.64,232.55,232.57,2440.0,210.8475,210.9291,210.8475,210.8656,2440.0
2021-06-01 14:00:00,232.58,232.89,232.55,232.88,2481.0,210.8747,211.1558,210.8475,211.1467,2481.0
2021-06-01 14:05:00,232.82,232.9,232.69,232.69,2252.0,211.0923,211.1648,210.9744,210.9744,2252.0
2021-06-01 14:10:00,232.7,233.0,232.7,232.89,2661.0,210.9835,211.2555,210.9835,211.1558,2661.0
2021-06-01 14:15:00,233.05,233.05,232.91,232.96,2101.0,211.3008,211.3008,211.1739,211.2192,2101.0
2021-06-01 14:20:00,232.92,233.05,232.92,233.02,1700.0,211.183,211.3008,211.183,211.2736,1700.0
2021-06-01 14:25:00,232.96,233.27,232.95,233.27,2656.0,211.2192,211.5003,211.2102,211.5003,2656.0
2021-06-01 14:30:00,233.18,233.22,233.11,233.17,3518.0,211.4187,211.455,211.3552,211.4096,3518.0
2021-06-01 14:35:00,233.2,233.37,233.2,233.25,4131.0,211.4368,211.591,211.4368,211.4822,4131.0
2021-06-01 14:40:00,233.28,233.36,233.16,233.27,2301.0,211.5094,211.5819,211.4006,211.5003,2301.0
2021-06-01 14:45:00,233.23,233.27,233.12,233.18,3290.0,211.464,211.5003,211.3643,211.4187,3290.0
2021-06-01 14:50:00,233.16,233.38,233.16,233.38,1806.0,211.4006,211.6,211.4006,211.6,1806.0
2021-06-01 14:55:00,233.4,233.49,233.34,233.49,3460.0,211.6182,211.6998,211.5638,211.6998,3460.0
2021-06-01 15:00:00,233.42,233.43,233.28,233.36,4114.0,211.6363,211.6454,211.5094,211.5819,4114.0
2021-06-01 15:05:00,233.34,233.35,233.11,233.19,5125.0,211.5638,211.5728,211.3552,211.4278,5125.0
2021-06-01 15:10:00,233.21,233.21,233.1,233.1,4016.0,211.4459,211.4459,211.3462,211.3462,4016.0
2021-06-01 15:15:00,233.14,233.19,233.1,233.17,2623.0,211.3824,211.4278,211.3462,211.4096,2623.0
2021-06-01 15:20:00,233.18,233.48,233.17,233.39,3920.0,211.4187,211.6907,211.4096,211.6091,3920.0
2021-06-01 15:25:00,233.39,233.43,233.21,233.22,4569.0,211.6091,211.6454,211.4459,211.455,4569.0
2021-06-01 15:30:00,233.19,233.24,233.0,233.09,9119.0,211.4278,211.4731,211.2555,211.3371,9119.0
2021-06-01 15:35:00,233.17,233.17,233.0,233.16,9408.0,211.4096,211.4096,211.2555,211.4006,9408.0
2021-06-01 15:40:00,233.17,233.32,233.05,233.27,9408.0,211.4096,211.5456,211.3008,211.5003,9408.0
2021-06-01 15:45:00,233.29,233.52,233.25,233.52,12220.0,211.5184,211.727,211.4822,211.727,12220.0
2021-06-01 15:50:00,233.4,233.48,233.26,233.36,13533.0,211.6182,211.6907,211.4912,211.5819,13533.0
2021-06-01 15:55:00,233.36,233.36,233.03,233.25,52097.0,211.5819,211.5819,211.2827,211.4822,52097.0
2021-06-02 09:30:00,233.47,234.1,232.23,232.23,8397.0,211.6816,212.2528,210.5574,210.5574,8397.0
2021-06-02 09:35:00,232.63,232.65,232.16,232.24,1973.0,210.92,210.9382,210.4939,210.5664,1973.0
2021-06-02 09:40:00,231.96,232.43,231.94,232.03,2051.0,210.3126,210.7387,210.2944,210.376,2051.0
2021-06-02 09:45:00,232.2,232.89,232.19,232.89,3560.0,210.5302,211.1558,210.5211,211.1558,3560.0
2021-06-02 09:50:00,232.89,233.16,232.79,232.92,16519.0,211.1558,211.4006,211.0651,211.183,16519.0
2021-06-02 09:55:00,232.73,233.37,232.62,233.3,7219.0,211.0107,211.591,210.911,211.5275,7219.0
2021-06-02 10:00:00,233.48,233.76,233.3,233.32,5749.0,211.6907,211.9446,211.5275,211.5456,5749.0
2021-06-02 10:05:00,233.3,233.55,233.19,233.55,3899.0,211.5275,211.7542,211.4278,211.7542,3899.0
2021-06-02 10:10:00,233.58,234.32,233.54,234.12,3660.0,211.7814,212.4523,211.7451,212.271,3660.0
2021-06-02 10:15:00,234.09,234.2,233.86,233.96,3036.0,212.2438,212.3435,212.0352,212.1259,3036.0
2021-06-02 10:20:00,233.93,234.15,233.84,233.96,2504.0,212.0987,212.2982,212.0171,212.1259,2504.0
2021-06-02 10:25:00,233.94,233.98,233.86,233.93,2000.0,212.1078,212.144,212.0352,212.0987,2000.0
2021-06-02 10:30:00,234.05,234.09,233.9,234.09,3302.0,212.2075,212.2438,212.0715,212.2438,3302.0
2021-06-02 10:35:00,234.14,234.14,233.73,233.8,2001.0,212.2891,212.2891,211.9174,211.9808,2001.0
2021-06-02 10:40:00,233.91,234.02,233.73,233.93,3045.0,212.0806,212.1803,211.9174,212.0987,3045.0
2021-06-02 10:45:00,233.95,234.14,233.93,233.93,2543.0,212.1168,212.2891,212.0987,212.0987,2543.0
2021-06-02 10:50:00,233.84,233.91,233.77,233.9,2736.0,212.0171,212.0806,211.9536,212.0715,2736.0
2021-06-02 10:55:00,233.93,234.03,233.93,234.0,1580.0,212.0987,212.1894,212.0987,212.1622,1580.0
2021-06-02 11:00:00,234.07,234.28,233.99,234.11,4484.0,212.2256,212.416,212.1531,212.2619,4484.0
2021-06-02 11:05:00,234.11,234.28,234.02,234.12,3963.0,212.2619,212.416,212.1803,212.271,3963.0
2021-06-02 11:10:00,234.1,234.29,234.09,234.19,2634.0,212.2528,212.4251,212.2438,212.3344,2634.0
2021-06-02 11:15:00,234.25,234.37,234.21,234.24,1170.0,212.3888,212.4976,212.3526,212.3798,1170.0
2021-06-02 11:20:00,234.14,234.26,234.07,234.18,2501.0,212.2891,212.3979,212.2256,212.3254,2501.0
2021-06-02 11:25:00,234.05,234.23,234.05,234.19,2299.0,212.2075,212.3707,212.2075,212.3344,2299.0
2021-06-02 11:30:00,234.16,234.36,234.1,234.36,1767.0,212.3072,212.4886,212.2528,212.4886,1767.0
2021-06-02 11:35:00,234.34,234.34,234.06,234.06,2619.0,212.4704,212.4704,212.2166,212.2166,2619.0
2021-06-02 11:40:00,234.1,234.1,234.03,234.06,1639.0,212.2528,212.2528,212.1894,212.2166,1639.0
2021-06-02 11:45:00,234.15,234.19,234.01,234.11,2206.0,212.2982,212.3344,212.1712,212.2619,2206.0
2021-06-02 11:50:00,234.13,234.13,233.89,233.89,1859.0,212.28,212.28,212.0624,212.0624,1859.0
2021-06-02 11:55:00,233.92,234.06,233.87,233.87,1405.0,212.0896,212.2166,212.0443,212.0443,1405.0
2021-06-02 12:00:00,233.84,233.84,233.68,233.68,4872.0,212.0171,212.0171,211.872,211.872,4872.0
2021-06-02 12:05:00,233.74,233.78,233.64,233.72,2375.0,211.9264,211.9627,211.8358,211.9083,2375.0
2021-06-02 12:10:00,233.63,233.71,233.52,233.62,1495.0,211.8267,211.8992,211.727,211.8176,1495.0
2021-06-02 12:15:00,233.62,233.68,233.56,233.67,3381.0,211.8176,211.872,211.7632,211.863,3381.0
2021-06-02 12:20:00,233.65,233.65,233.59,233.61,1315.0,211.8448,211.8448,211.7904,211.8086,1315.0
2021-06-02 12:25:00,233.6,233.64,233.52,233.55,2055.0,211.7995,211.8358,211.727,211.7542,2055.0
2021-06-02 12:30:00,233.48,233.52,233.39,233.48,3356.0,211.6907,211.727,211.6091,211.6907,3356.0
2021-06-02 12:35:00,233.52,233.53,233.38,233.44,2813.0,211.727,211.736,211.6,211.6544,2813.0
2021-06-02 12:40:00,233.43,233.44,233.28,233.28,1105.0,211.6454,211.6544,211.5094,211.5094,1105.0
2021-06-02 12:45:00,233.28,233.3,233.19,233.27,1302.0,211.5094,211.5275,211.4278,211.5003,1302.0
2021-06-02 12:50:00,233.3,233.32,233.13,233.27,1257.0,211.5275,211.5456,211.3734,211.5003,1257.0
2021-06-02 12:55:00,233.33,233.33,233.24,233.24,1132.0,211.5547,211.5547,211.4731,211.4731,1132.0
2021-06-02 13:00:00,233.16,233.25,233.15,233.17,2249.0,211.4006,211.4822,211.3915,211.4096,2249.0
2021-06-02 13:05:00,233.12,233.12,232.65,232.74,16627.0,211.3643,211.3643,210.9382,211.0198,16627.0
2021-06-02 13:10:00,232.77,232.82,232.62,232.63,1470.0,211.047,211.0923,210.911,210.92,1470.0
2021-06-02 13:15:00,232.79,232.94,232.7,232.89,1959.0,211.0651,211.2011,210.9835,211.1558,1959.0
2021-06-02 13:20:00,232.89,232.95,232.79,232.83,2045.0,211.1558,211.2102,211.0651,211.1014,2045.0
2021-06-02 13:25:00,232.83,232.85,232.62,232.78,8897.0,211.1014,211.1195,210.911,211.056,8897.0
2021-06-02 13:30:00,232.79,232.92,232.72,232.81,4610.0,211.0651,211.183,211.0016,211.0832,4610.0
2021-06-02 13:35:00,232.88,233.15,232.88,233.15,3153.0,211.1467,211.3915,211.1467,211.3915,3153.0
2021-06-02 13:40:00,233.18,233.24,232.92,232.96,7684.0,211.4187,211.4731,211.183,211.2192,7684.0
2021-06-02 13:45:00,233.1,233.18,233.04,233.05,3224.0,211.3462,211.4187,211.2918,211.3008,3224.0
2021-06-02 13:50:00,233.28,233.33,233.15,233.22,2550.0,211.5094,211.5547,211.3915,211.455,2550.0
2021-06-02 13:55:00,233.17,233.32,233.17,233.29,2611.0,211.4096,211.5456,211.4096,211.5184,2611.0
2021-06-02 14:00:00,233.33,233.4,233.27,233.33,4891.0,211.5547,211.6182,211.5003,211.5547,4891.0
2021-06-02 14:05:00,233.38,233.38,232.88,232.88,4426.0,211.6,211.6,211.1467,211.1467,4426.0
2021-06-02 14:10:00,232.91,232.97,232.75,232.97,5730.0,211.1739,211.2283,211.0288,211.2283,5730.0
2021-06-02 14:15:00,232.96,233.07,232.84,233.03,3359.0,211.2192,211.319,211.1104,211.2827,3359.0
2021-06-02 14:20:00,233.04,233.17,232.91,233.0,4413.0,211.2918,211.4096,211.1739,211.2555,4413.0
2021-06-02 14:25:00,232.97,233.1,232.97,233.0,4717.0,211.2283,211.3462,211.2283,211.2555,4717.0
2021-06-02 14:30:00,232.99,232.99,232.78,232.81,3496.0,211.2464,211.2464,211.056,211.0832,3496.0
2021-06-02 14:35:00,232.81,232.84,232.6,232.64,7464.0,211.0832,211.1104,210.8928,210.9291,7464.0
2021-06-02 14:40:00,232.63,232.72,232.55,232.56,7983.0,210.92,211.0016,210.8475,210.8566,7983.0
2021-06-02 14:45:00,232.57,232.65,232.37,232.64,5850.0,210.8656,210.9382,210.6843,210.9291,5850.0
2021-06-02 14:50:00,232.64,232.88,232.48,232.66,46039.0,210.9291,211.1467,210.784,210.9472,46039.0
2021-06-02 14:55:00,232.66,232.96,232.65,232.95,9622.0,210.9472,211.2192,210.9382,211.2102,9622.0
2021-06-02 15:00:00,232.97,233.09,232.91,232.98,4243.0,211.2283,211.3371,211.1739,211.2374,4243.0
2021-06-02 15:05:00,233.01,233.18,232.98,233.14,3706.0,211.2646,211.4187,211.2374,211.3824,3706.0
2021-06-02 15:10:00,233.15,233.22,233.08,233.18,3002.0,211.3915,211.455,211.328,211.4187,3002.0
2021-06-02 15:15:00,233.2,233.31,233.2,233.25,2010.0,211.4368,211.5366,211.4368,211.4822,2010.0
2021-06-02 15:20:00,233.19,233.34,233.17,233.28,6531.0,211.4278,211.5638,211.4096,211.5094,6531.0
2021-06-02 15:25:00,233.28,233.28,233.17,233.21,4294.0,211.5094,211.5094,211.4096,211.4459,4294.0
2021-06-02 15:30:00,233.16,233.19,233.04,233.11,5511.0,211.4006,211.4278,211.2918,211.3552,5511.0
2021-06-02 15:35:00,233.14,233.25,233.1,233.21,6612.0,211.3824,211.4822,211.3462,211.4459,6612.0
2021-06-02 15:40:00,233.17,233.18,233.0,233.1,8084.0,211.4096,211.4187,211.2555,211.3462,8084.0
2021-06-02 15:45:00,233.13,233.35,233.01,233.35,8651.0,211.3734,211.5728,211.2646,211.5728,8651.0
2021-06-02 15:50:00,233.49,233.69,233.4,233.46,20925.0,211.6998,211.8811,211.6182,211.6726,20925.0
2021-06-02 15:55:00,233.4,233.8,233.39,233.73,38495.0,211.6182,211.9808,211.6091,211.9174,38495.0
2021-06-03 09:30:00,233.16,233.34,232.94,233.21,8516.0,211.4006,211.5638,211.2011,211.4459,8516.0
2021-06-03 09:35:00,233.27,233.31,232.58,232.81,2031.0,211.5003,211.5366,210.8747,211.0832,2031.0
2021-06-03 09:40:00,232.96,232.96,232.45,232.6,3044.0,211.2192,211.2192,210.7568,210.8928,3044.0
2021-06-03 09:45:00,232.64,232.66,232.41,232.64,1745.0,210.9291,210.9472,210.7206,210.9291,1745.0
2021-06-03 09:50:00,232.85,232.87,232.45,232.56,5561.0,211.1195,211.1376,210.7568,210.8566,5561.0
2021-06-03 09:55:00,232.4,232.77,232.4,232.52,3946.0,210.7115,211.047,210.7115,210.8203,3946.0
2021-06-03 10:00:00,232.36,232.56,232.3,232.33,4997.0,210.6752,210.8566,210.6208,210.648,4997.0
2021-06-03 10:05:00,232.09,232.32,232.09,232.22,3359.0,210.4304,210.639,210.4304,210.5483,3359.0
2021-06-03 10:10:00,232.22,232.49,232.13,232.38,2635.0,210.5483,210.7931,210.4667,210.6934,2635.0
2021-06-03 10:15:00,232.49,232.63,232.31,232.5,6094.0,210.7931,210.92,210.6299,210.8022,6094.0
2021-06-03 10:20:00,232.43,232.43,232.34,232.35,554.0,210.7387,210.7387,210.6571,210.6662,554.0
2021-06-03 10:25:00,232.31,232.32,232.12,232.21,2261.0,210.6299,210.639,210.4576,210.5392,2261.0
2021-06-03 10:30:00,232.29,232.51,232.29,232.51,2704.0,210.6118,210.8112,210.6118,210.8112,2704.0
2021-06-03 10:35:00,232.63,232.89,232.63,232.75,2111.0,210.92,211.1558,210.92,211.0288,2111.0
2021-06-03 10:40:00,232.85,232.92,232.54,232.55,1881.0,211.1195,211.183,210.8384,210.8475,1881.0
2021-06-03 10:45:00,232.58,233.14,232.53,233.14,3450.0,210.8747,211.3824,210.8294,211.3824,3450.0
2021-06-03 10:50:00,233.33,233.43,233.07,233.18,1624.0,211.5547,211.6454,211.319,211.4187,1624.0
2021-06-03 10:55:00,233.24,233.61,233.18,233.35,5420.0,211.4731,211.8086,211.4187,211.5728,5420.0
2021-06-03 11:00:00,233.31,233.76,233.18,233.66,5196.0,211.5366,211.9446,211.4187,211.8539,5196.0
2021-06-03 11:05:00,233.67,233.98,233.66,233.98,3107.0,211.863,212.144,211.8539,212.144,3107.0
2021-06-03 11:10:00,233.97,233.97,233.69,233.85,2101.0,212.135,212.135,211.8811,212.0262,2101.0
2021-06-03 11:15:00,233.92,234.25,233.92,234.25,1701.0,212.0896,212.3888,212.0896,212.3888,1701.0
2021-06-03 11:20:00,234.29,234.98,234.28,234.98,5253.0,212.4251,213.0507,212.416,213.0507,5253.0
2021-06-03 11:25:00,234.96,235.0,234.8,234.91,3848.0,213.0326,213.0689,212.8875,212.9873,3848.0
2021-06-03 11:30:00,234.79,234.83,234.7,234.73,2204.0,212.8785,212.9147,212.7969,212.8241,2204.0
2021-06-03 11:35:00,234.73,234.82,234.62,234.7,3349.0,212.8241,212.9057,212.7243,212.7969,3349.0
2021-06-03 11:40:00,234.77,234.85,234.64,234.81,3391.0,212.8603,212.9329,212.7425,212.8966,3391.0
2021-06-03 11:45:00,234.88,234.95,234.88,234.88,991.0,212.9601,213.0235,212.9601,212.9601,991.0
2021-06-03 11:50:00,234.93,235.07,234.82,235.03,3547.0,213.0054,213.1323,212.9057,213.0961,3547.0
2021-06-03 11:55:00,234.96,234.99,234.79,234.83,2501.0,213.0326,213.0598,212.8785,212.9147,2501.0
2021-06-03 12:00:00,234.87,234.87,234.57,234.57,1875.0,212.951,212.951,212.679,212.679,1875.0
2021-06-03 12:05:00,234.48,234.66,234.46,234.5,3033.0,212.5974,212.7606,212.5793,212.6155,3033.0
2021-06-03 12:10:00,234.35,234.62,234.35,234.5,7008.0,212.4795,212.7243,212.4795,212.6155,7008.0
2021-06-03 12:15:00,234.62,234.75,234.58,234.65,3300.0,212.7243,212.8422,212.6881,212.7515,3300.0
2021-06-03 12:20:00,234.53,234.54,234.19,234.22,3818.0,212.6427,212.6518,212.3344,212.3616,3818.0
2021-06-03 12:25:00,234.2,234.22,234.09,234.21,3912.0,212.3435,212.3616,212.2438,212.3526,3912.0
2021-06-03 12:30:00,234.18,234.38,234.15,234.19,3761.0,212.3254,212.5067,212.2982,212.3344,3761.0
2021-06-03 12:35:00,234.21,234.29,234.21,234.24,2601.0,212.3526,212.4251,212.3526,212.3798,2601.0
2021-06-03 12:40:00,234.24,234.29,234.24,234.26,1412.0,212.3798,212.4251,212.3798,212.3979,1412.0
2021-06-03 12:45:00,234.2,234.29,234.07,234.07,3249.0,212.3435,212.4251,212.2256,212.2256,3249.0
2021-06-03 12:50:00,234.02,234.02,233.86,233.89,3223.0,212.1803,212.1803,212.0352,212.0624,3223.0
2021-06-03 12:55:00,233.86,233.86,233.81,233.83,2122.0,212.0352,212.0352,211.9899,212.008,2122.0
2021-06-03 13:00:00,233.8,233.88,233.78,233.79,1153.0,211.9808,212.0534,211.9627,211.9718,1153.0
2021-06-03 13:05:00,233.76,233.85,233.66,233.72,2421.0,211.9446,212.0262,211.8539,211.9083,2421.0
2021-06-03 13:10:00,233.74,233.77,233.69,233.77,1060.0,211.9264,211.9536,211.8811,211.9536,1060.0
2021-06-03 13:15:00,233.71,233.8,233.71,233.75,1887.0,211.8992,211.9808,211.8992,211.9355,1887.0
2021-06-03 13:20:00,233.76,233.81,233.68,233.74,2455.0,211.9446,211.9899,211.872,211.9264,2455.0
2021-06-03 13:25:00,233.93,233.97,233.84,233.96,2063.0,212.0987,212.135,212.0171,212.1259,2063.0
2021-06-03 13:30:00,233.89,233.97,233.89,233.96,3184.0,212.0624,212.135,212.0624,212.1259,3184.0
2021-06-03 13:35:00,233.95,234.18,233.94,234.18,5128.0,212.1168,212.3254,212.1078,212.3254,5128.0
2021-06-03 13:40:00,234.14,234.18,234.12,234.13,954.0,212.2891,212.3254,212.271,212.28,954.0
2021-06-03 13:45:00,234.13,234.21,234.05,234.21,3366.0,212.28,212.3526,212.2075,212.3526,3366.0
2021-06-03 13:50:00,234.23,234.24,234.12,234.16,1616.0,212.3707,212.3798,212.271,212.3072,1616.0
2021-06-03 13:55:00,234.18,234.2,233.97,234.04,3113.0,212.3254,212.3435,212.135,212.1984,3113.0
2021-06-03 14:00:00,234.05,234.07,233.99,234.01,1212.0,212.2075,212.2256,212.1531,212.1712,1212.0
2021-06-03 14:05:00,234.04,234.04,233.87,233.96,2301.0,212.1984,212.1984,212.0443,212.1259,2301.0
2021-06-03 14:10:00,233.87,233.88,233.82,233.86,1976.0,212.0443,212.0534,211.999,212.0352,1976.0
2021-06-03 14:15:00,233.9,233.9,233.8,233.87,1448.0,212.0715,212.0715,211.9808,212.0443,1448.0
2021-06-03 14:20:00,233.85,233.92,233.82,233.83,2084.0,212.0262,212.0896,211.999,212.008,2084.0
2021-06-03 14:25:00,233.86,233.94,233.79,233.86,2622.0,212.0352,212.1078,211.9718,212.0352,2622.0
2021-06-03 14:30:00,233.81,233.96,233.81,233.95,2198.0,211.9899,212.1259,211.9899,212.1168,2198.0
2021-06-03 14:35:00,233.93,234.03,233.85,234.03,3149.0,212.0987,212.1894,212.0262,212.1894,3149.0
2021-06-03 14:40:00,234.01,234.01,233.86,233.91,1584.0,212.1712,212.1712,212.0352,212.0806,1584.0
2021-06-03 14:45:00,233.94,234.02,233.92,234.02,1531.0,212.1078,212.1803,212.0896,212.1803,1531.0
2021-06-03 14:50:00,234.0,234.01,233.9,233.98,3811.0,212.1622,212.1712,212.0715,212.144,3811.0
2021-06-03 14:55:00,234.01,234.01,233.83,233.9,7668.0,212.1712,212.1712,212.008,212.0715,7668.0
2021-06-03 15:00:00,233.9,233.91,233.78,233.86,2700.0,212.0715,212.0806,211.9627,212.0352,2700.0
2021-06-03 15:05:00,233.73,233.79,233.7,233.79,1864.0,211.9174,211.9718,211.8902,211.9718,1864.0
2021-06-03 15:10:00,233.76,233.9,233.74,233.9,3101.0,211.9446,212.0715,211.9264,212.0715,3101.0
2021-06-03 15:15:00,233.93,234.0,233.9,233.94,3960.0,212.0987,212.1622,212.0715,212.1078,3960.0
2021-06-03 15:20:00,233.94,234.03,233.81,233.9,6050.0,212.1078,212.1894,211.9899,212.0715,6050.0
2021-06-03 15:25:00,233.87,233.91,233.74,233.88,4184.0,212.0443,212.0806,211.9264,212.0534,4184.0
2021-06-03 15:30:00,233.92,234.05,233.79,234.04,7776.0,212.0896,212.2075,211.9718,212.1984,7776.0
2021-06-03 15:35:00,234.05,234.3,234.0,234.28,6636.0,212.2075,212.4342,212.1622,212.416,6636.0
2021-06-03 15:40:00,234.31,234.37,234.13,234.13,7542.0,212.4432,212.4976,212.28,212.28,7542.0
2021-06-03 15:45:00,234.15,234.2,234.06,234.12,9903.0,212.2982,212.3435,212.2166,212.271,9903.0
2021-06-03 15:50:00,234.08,234.28,234.08,234.12,11816.0,212.2347,212.416,212.2347,212.271,11816.0
2021-06-03 15:55:00,234.1,234.75,233.99,234.34,61848.0,212.2528,212.8422,212.1531,212.4704,61848.0
2021-06-04 09:30:00,235.08,235.08,234.76,234.9,9983.0,213.1414,213.1414,212.8513,212.9782,9983.0
2021-06-04 09:35:00,235.01,235.07,234.84,234.96,2091.0,213.0779,213.1323,212.9238,213.0326,2091.0
2021-06-04 09:40:00,234.85,235.14,234.66,235.08,4655.0,212.9329,213.1958,212.7606,213.1414,4655.0
2021-06-04 09:45:00,235.06,235.06,234.74,234.74,2254.0,213.1233,213.1233,212.8331,212.8331,2254.0
2021-06-04 09:50:00,234.61,234.91,234.61,234.64,2303.0,212.7153,212.9873,212.7153,212.7425,2303.0
2021-06-04 09:55:00,234.68,235.49,234.68,235.29,6097.0,212.7787,213.5131,212.7787,213.3318,6097.0
2021-06-04 10:00:00,235.16,235.16,234.66,234.83,2471.0,213.2139,213.2139,212.7606,212.9147,2471.0
2021-06-04 10:05:00,234.69,234.92,234.69,234.85,1000.0,212.7878,212.9963,212.7878,212.9329,1000.0
2021-06-04 10:10:00,234.9,235.17,234.78,235.15,2983.0,212.9782,213.223,212.8694,213.2049,2983.0
2021-06-04 10:15:00,235.09,235.16,234.99,235.13,1907.0,213.1505,213.2139,213.0598,213.1867,1907.0
2021-06-04 10:20:00,235.01,235.01,234.72,234.72,500.0,213.0779,213.0779,212.815,212.815,500.0
2021-06-04 10:25:00,234.56,234.84,234.54,234.77,3863.0,212.6699,212.9238,212.6518,212.8603,3863.0
2021-06-04 10:30:00,234.73,234.86,234.69,234.83,1485.0,212.8241,212.9419,212.7878,212.9147,1485.0
2021-06-04 10:35:00,234.64,234.74,234.62,234.74,1408.0,212.7425,212.8331,212.7243,212.8331,1408.0
2021-06-04 10:40:00,234.83,234.83,234.48,234.66,1897.0,212.9147,212.9147,212.5974,212.7606,1897.0
2021-06-04 10:45:00,234.64,235.14,234.63,235.14,1999.0,212.7425,213.1958,212.7334,213.1958,1999.0
2021-06-04 10:50:00,234.92,235.26,234.89,235.11,3622.0,212.9963,213.3046,212.9691,213.1686,3622.0
2021-06-04 10:55:00,235.32,235.32,235.22,235.27,1162.0,213.359,213.359,213.2683,213.3137,1162.0
2021-06-04 11:00:00,235.32,235.5,235.32,235.37,2410.0,213.359,213.5222,213.359,213.4043,2410.0
2021-06-04 11:05:00,235.36,235.41,235.14,235.19,1948.0,213.3953,213.4406,213.1958,213.2411,1948.0
2021-06-04 11:10:00,235.22,235.22,235.15,235.16,695.0,213.2683,213.2683,213.2049,213.2139,695.0
2021-06-04 11:15:00,235.18,235.3,234.93,234.94,2627.0,213.2321,213.3409,213.0054,213.0145,2627.0
2021-06-04 11:20:00,234.91,234.98,234.74,234.9,5800.0,212.9873,213.0507,212.8331,212.9782,5800.0
2021-06-04 11:25:00,234.86,235.03,234.75,234.81,1260.0,212.9419,213.0961,212.8422,212.8966,1260.0
2021-06-04 11:30:00,234.82,234.95,234.77,234.92,1210.0,212.9057,213.0235,212.8603,212.9963,1210.0
2021-06-04 11:35:00,234.85,234.93,234.72,234.76,2941.0,212.9329,213.0054,212.815,212.8513,2941.0
2021-06-04 11:40:00,234.8,234.82,234.47,234.47,2910.0,212.8875,212.9057,212.5883,212.5883,2910.0
2021-06-04 11:45:00,234.51,234.53,234.42,234.48,1153.0,212.6246,212.6427,212.543,212.5974,1153.0
2021-06-04 11:50:00,234.55,234.55,234.37,234.37,474.0,212.6609,212.6609,212.4976,212.4976,474.0
2021-06-04 11:55:00,234.43,234.6,234.39,234.59,1088.0,212.5521,212.7062,212.5158,212.6971,1088.0
2021-06-04 12:00:00,234.63,234.72,234.55,234.62,2500.0,212.7334,212.815,212.6609,212.7243,2500.0
2021-06-04 12:05:00,234.68,234.72,234.61,234.61,1082.0,212.7787,212.815,212.7153,212.7153,1082.0
2021-06-04 12:10:00,234.61,234.67,234.59,234.67,2302.0,212.7153,212.7697,212.6971,212.7697,2302.0
2021-06-04 12:15:00,234.65,234.67,234.53,234.64,2970.0,212.7515,212.7697,212.6427,212.7425,2970.0
2021-06-04 12:20:00,234.6,234.78,234.58,234.78,1811.0,212.7062,212.8694,212.6881,212.8694,1811.0
2021-06-04 12:25:00,234.78,234.78,234.68,234.73,929.0,212.8694,212.8694,212.7787,212.8241,929.0
2021-06-04 12:30:00,234.74,234.79,234.74,234.79,2403.0,212.8331,212.8785,212.8331,212.8785,2403.0
2021-06-04 12:35:00,234.81,234.9,234.81,234.84,1920.0,212.8966,212.9782,212.8966,212.9238,1920.0
2021-06-04 12:40:00,234.88,235.01,234.87,234.97,1245.0,212.9601,213.0779,212.951,213.0417,1245.0
2021-06-04 12:45:00,234.92,234.99,234.9,234.92,2781.0,212.9963,213.0598,212.9782,212.9963,2781.0
2021-06-04 12:50:00,234.95,235.14,234.95,235.14,1555.0,213.0235,213.1958,213.0235,213.1958,1555.0
2021-06-04 12:55:00,235.16,235.23,235.09,235.19,1801.0,213.2139,213.2774,213.1505,213.2411,1801.0
2021-06-04 13:00:00,235.22,235.25,235.16,235.22,1208.0,213.2683,213.2955,213.2139,213.2683,1208.0
2021-06-04 13:05:00,235.23,235.35,235.23,235.3,1611.0,213.2774,213.3862,213.2774,213.3409,1611.0
2021-06-04 13:10:00,235.32,235.32,235.22,235.3,2165.0,213.359,213.359,213.2683,213.3409,2165.0
2021-06-04 13:15:00,235.34,235.35,235.18,235.19,2288.0,213.3771,213.3862,213.2321,213.2411,2288.0
2021-06-04 13:20:00,235.18,235.18,235.05,235.15,1870.0,213.2321,213.2321,213.1142,213.2049,1870.0
2021-06-04 13:25:00,235.15,235.27,235.15,235.25,2100.0,213.2049,213.3137,213.2049,213.2955,2100.0
2021-06-04 13:30:00,235.22,235.35,235.22,235.35,2495.0,213.2683,213.3862,213.2683,213.3862,2495.0
2021-06-04 13:35:00,235.35,235.41,235.31,235.37,1700.0,213.3862,213.4406,213.3499,213.4043,1700.0
2021-06-04 13:40:00,235.35,235.46,235.33,235.42,2301.0,213.3862,213.4859,213.3681,213.4497,2301.0
2021-06-04 13:45:00,235.38,235.55,235.38,235.51,2226.0,213.4134,213.5675,213.4134,213.5313,2226.0
2021-06-04 13:50:00,235.48,235.48,235.28,235.28,855.0,213.5041,213.5041,213.3227,213.3227,855.0
2021-06-04 13:55:00,235.41,235.45,235.33,235.39,1090.0,213.4406,213.4769,213.3681,213.4225,1090.0
2021-06-04 14:00:00,235.4,235.65,235.4,235.56,4730.0,213.4315,213.6582,213.4315,213.5766,4730.0
2021-06-04 14:05:00,235.58,235.62,235.51,235.55,1582.0,213.5947,213.631,213.5313,213.5675,1582.0
2021-06-04 14:10:00,235.63,235.65,235.56,235.6,4207.0,213.6401,213.6582,213.5766,213.6129,4207.0
2021-06-04 14:15:00,235.68,235.71,235.6,235.62,3199.0,213.6854,213.7126,213.6129,213.631,3199.0
2021-06-04 14:20:00,235.67,235.79,235.67,235.69,2348.0,213.6763,213.7851,213.6763,213.6945,2348.0
2021-06-04 14:25:00,235.71,235.95,235.71,235.9,2799.0,213.7126,213.9302,213.7126,213.8849,2799.0
2021-06-04 14:30:00,235.93,235.99,235.79,235.96,2369.0,213.9121,213.9665,213.7851,213.9393,2369.0
2021-06-04 14:35:00,235.94,236.09,235.89,236.02,2151.0,213.9211,214.0571,213.8758,213.9937,2151.0
2021-06-04 14:40:00,236.06,236.11,236.02,236.07,1994.0,214.0299,214.0753,213.9937,214.039,1994.0
2021-06-04 14:45:00,236.05,236.05,235.87,235.89,2477.0,214.0209,214.0209,213.8577,213.8758,2477.0
2021-06-04 14:50:00,235.87,235.94,235.77,235.79,2861.0,213.8577,213.9211,213.767,213.7851,2861.0
2021-06-04 14:55:00,235.71,235.81,235.7,235.77,2784.0,213.7126,213.8033,213.7035,213.767,2784.0
2021-06-04 15:00:00,235.78,235.93,235.76,235.86,2590.0,213.7761,213.9121,213.7579,213.8486,2590.0
2021-06-04 15:05:00,235.83,235.85,235.68,235.68,2000.0,213.8214,213.8395,213.6854,213.6854,2000.0
2021-06-04 15:10:00,235.62,235.79,235.62,235.77,5105.0,213.631,213.7851,213.631,213.767,5105.0
2021-06-04 15:15:00,235.75,235.79,235.63,235.79,2335.0,213.7489,213.7851,213.6401,213.7851,2335.0
2021-06-04 15:20:00,235.79,235.84,235.75,235.8,3213.0,213.7851,213.8305,213.7489,213.7942,3213.0
2021-06-04 15:25:00,235.83,235.88,235.67,235.81,6571.0,213.8214,213.8667,213.6763,213.8033,6571.0
2021-06-04 15:30:00,235.82,235.9,235.76,235.86,4624.0,213.8123,213.8849,213.7579,213.8486,4624.0
2021-06-04 15:35:00,235.83,235.96,235.67,235.67,4713.0,213.8214,213.9393,213.6763,213.6763,4713.0
2021-06-04 15:40:00,235.69,235.93,235.66,235.89,6062.0,213.6945,213.9121,213.6673,213.8758,6062.0
2021-06-04 15:45:00,235.92,236.01,235.89,235.9,8548.0,213.903,213.9846,213.8758,213.8849,8548.0
2021-06-04 15:50:00,235.68,235.97,235.68,235.91,21995.0,213.6854,213.9483,213.6854,213.8939,21995.0
2021-06-04 15:55:00,235.88,236.01,235.73,235.82,42526.0,213.8667,213.9846,213.7307,213.8123,42526.0
2021-06-07 09:30:00,236.49,236.49,235.64,235.64,10189.0,214.4198,214.4198,213.6491,213.6491,10189.0
2021-06-07 09:35:00,235.89,236.03,235.63,235.72,4620.0,213.8758,214.0027,213.6401,213.7217,4620.0
2021-06-07 09:40:00,235.92,236.01,235.38,235.57,4250.0,213.903,213.9846,213.4134,213.5857,4250.0
2021-06-07 09:45:00,235.51,235.51,235.22,235.4,1242.0,213.5313,213.5313,213.2683,213.4315,1242.0
2021-06-07 09:50:00,235.48,235.61,235.14,235.14,2627.0,213.5041,213.6219,213.1958,213.1958,2627.0
2021-06-07 09:55:00,235.32,235.33,235.14,235.15,2636.0,213.359,213.3681,213.1958,213.2049,2636.0
2021-06-07 10:00:00,235.03,235.1,234.73,234.73,4573.0,213.0961,213.1595,212.8241,212.8241,4573.0
2021-06-07 10:05:00,234.77,234.81,234.51,234.55,1380.0,212.8603,212.8966,212.6246,212.6609,1380.0
2021-06-07 10:10:00,234.8,234.96,234.75,234.96,2964.0,212.8875,213.0326,212.8422,213.0326,2964.0
2021-06-07 10:15:00,234.97,235.16,234.92,234.94,3851.0,213.0417,213.2139,212.9963,213.0145,3851.0
2021-06-07 10:20:00,234.86,235.2,234.86,235.08,2615.0,212.9419,213.2502,212.9419,213.1414,2615.0
2021-06-07 10:25:00,235.11,235.11,234.72,234.75,3822.0,213.1686,213.1686,212.815,212.8422,3822.0
2021-06-07 10:30:00,234.71,234.71,234.47,234.53,2024.0,212.8059,212.8059,212.5883,212.6427,2024.0
2021-06-07 10:35:00,234.61,234.65,234.56,234.61,1593.0,212.7153,212.7515,212.6699,212.7153,1593.0
2021-06-07 10:40:00,234.69,234.8,234.55,234.57,1702.0,212.7878,212.8875,212.6609,212.679,1702.0
2021-06-07 10:45:00,234.76,234.78,234.35,234.36,1635.0,212.8513,212.8694,212.4795,212.4886,1635.0
2021-06-07 10:50:00,234.36,234.38,234.19,234.38,839.0,212.4886,212.5067,212.3344,212.5067,839.0
2021-06-07 10:55:00,234.47,234.52,234.21,234.41,5320.0,212.5883,212.6337,212.3526,212.5339,5320.0
2021-06-07 11:00:00,234.4,234.64,234.38,234.49,4201.0,212.5249,212.7425,212.5067,212.6065,4201.0
2021-06-07 11:05:00,234.39,234.39,234.13,234.14,2507.0,212.5158,212.5158,212.28,212.2891,2507.0
2021-06-07 11:10:00,234.13,234.13,233.96,234.04,5827.0,212.28,212.28,212.1259,212.1984,5827.0
2021-06-07 11:15:00,234.12,234.2,233.93,234.2,3196.0,212.271,212.3435,212.0987,212.3435,3196.0
2021-06-07 11:20:00,234.09,234.09,233.73,233.73,2847.0,212.2438,212.2438,211.9174,211.9174,2847.0
2021-06-07 11:25:00,233.66,233.86,233.66,233.86,1246.0,211.8539,212.0352,211.8539,212.0352,1246.0
2021-06-07 11:30:00,233.94,233.94,233.6,233.6,1900.0,212.1078,212.1078,211.7995,211.7995,1900.0
2021-06-07 11:35:00,233.51,233.85,233.51,233.61,1611.0,211.7179,212.0262,211.7179,211.8086,1611.0
2021-06-07 11:40:00,233.67,233.67,233.34,233.43,2418.0,211.863,211.863,211.5638,211.6454,2418.0
2021-06-07 11:45:00,233.37,233.46,233.18,233.19,1992.0,211.591,211.6726,211.4187,211.4278,1992.0
2021-06-07 11:50:00,233.19,233.26,233.06,233.18,2789.0,211.4278,211.4912,211.3099,211.4187,2789.0
2021-06-07 11:55:00,233.14,233.49,233.12,233.49,2768.0,211.3824,211.6998,211.3643,211.6998,2768.0
2021-06-07 12:00:00,233.57,233.57,233.3,233.31,2846.0,211.7723,211.7723,211.5275,211.5366,2846.0
2021-06-07 12:05:00,233.34,233.42,233.27,233.27,4004.0,211.5638,211.6363,211.5003,211.5003,4004.0
2021-06-07 12:10:00,233.36,233.66,233.35,233.53,3838.0,211.5819,211.8539,211.5728,211.736,3838.0
2021-06-07 12:15:00,233.52,233.52,233.14,233.31,3403.0,211.727,211.727,211.3824,211.5366,3403.0
2021-06-07 12:20:00,233.37,233.39,233.16,233.2,5120.0,211.591,211.6091,211.4006,211.4368,5120.0
2021-06-07 12:25:00,233.15,233.38,233.05,233.13,5313.0,211.3915,211.6,211.3008,211.3734,5313.0
2021-06-07 12:30:00,233.19,233.43,233.12,233.35,12925.0,211.4278,211.6454,211.3643,211.5728,12925.0
2021-06-07 12:35:00,233.37,233.44,233.3,233.32,2630.0,211.591,211.6544,211.5275,211.5456,2630.0
2021-06-07 12:40:00,233.33,233.33,233.22,233.25,4842.0,211.5547,211.5547,211.455,211.4822,4842.0
2021-06-07 12:45:00,233.22,233.26,233.12,233.14,3302.0,211.455,211.4912,211.3643,211.3824,3302.0
2021-06-07 12:50:00,233.18,233.42,233.12,233.39,3069.0,211.4187,211.6363,211.3643,211.6091,3069.0
2021-06-07 12:55:00,233.41,233.41,233.29,233.33,3086.0,211.6272,211.6272,211.5184,211.5547,3086.0
2021-06-07 13:00:00,233.29,233.39,233.22,233.28,3091.0,211.5184,211.6091,211.455,211.5094,3091.0
2021-06-07 13:05:00,233.28,233.44,233.28,233.37,2141.0,211.5094,211.6544,211.5094,211.591,2141.0
2021-06-07 13:10:00,233.42,233.5,233.31,233.45,2653.0,211.6363,211.7088,211.5366,211.6635,2653.0
2021-06-07 13:15:00,233.44,233.5,233.35,233.36,6619.0,211.6544,211.7088,211.5728,211.5819,6619.0
2021-06-07 13:20:00,233.41,233.48,233.34,233.46,2081.0,211.6272,211.6907,211.5638,211.6726,2081.0
2021-06-07 13:25:00,233.49,233.55,233.35,233.43,4853.0,211.6998,211.7542,211.5728,211.6454,4853.0
2021-06-07 13:30:00,233.48,233.48,233.38,233.46,2787.0,211.6907,211.6907,211.6,211.6726,2787.0
2021-06-07 13:35:00,233.41,233.41,233.2,233.23,5245.0,211.6272,211.6272,211.4368,211.464,5245.0
2021-06-07 13:40:00,233.25,233.29,233.07,233.14,4236.0,211.4822,211.5184,211.319,211.3824,4236.0
2021-06-07 13:45:00,233.15,233.25,233.12,233.12,3978.0,211.3915,211.4822,211.3643,211.3643,3978.0
2021-06-07 13:50:00,233.19,233.35,233.16,233.22,3790.0,211.4278,211.5728,211.4006,211.455,3790.0
2021-06-07 13:55:00,233.28,233.29,233.19,233.24,3972.0,211.5094,211.5184,211.4278,211.4731,3972.0
2021-06-07 14:00:00,233.22,233.27,233.17,233.27,4108.0,211.455,211.5003,211.4096,211.5003,4108.0
2021-06-07 14:05:00,233.24,233.37,233.22,233.33,5000.0,211.4731,211.591,211.455,211.5547,5000.0
2021-06-07 14:10:00,233.27,233.28,233.1,233.14,2811.0,211.5003,211.5094,211.3462,211.3824,2811.0
2021-06-07 14:15:00,233.07,233.24,233.07,233.13,4690.0,211.319,211.4731,211.319,211.3734,4690.0
2021-06-07 14:20:00,233.09,233.09,232.9,232.9,5295.0,211.3371,211.3371,211.1648,211.1648,5295.0
2021-06-07 14:25:00,232.9,233.08,232.89,233.01,4908.0,211.1648,211.328,211.1558,211.2646,4908.0
2021-06-07 14:30:00,233.01,233.08,232.97,233.01,2180.0,211.2646,211.328,211.2283,211.2646,2180.0
2021-06-07 14:35:00,233.02,233.07,232.91,232.96,2718.0,211.2736,211.319,211.1739,211.2192,2718.0
2021-06-07 14:40:00,232.98,233.09,232.97,233.03,5343.0,211.2374,211.3371,211.2283,211.2827,5343.0
2021-06-07 14:45:00,233.04,233.21,233.04,233.13,3956.0,211.2918,211.4459,211.2918,211.3734,3956.0
2021-06-07 14:50:00,233.22,233.27,233.12,233.24,2631.0,211.455,211.5003,211.3643,211.4731,2631.0
2021-06-07 14:55:00,233.22,233.34,233.14,233.25,7996.0,211.455,211.5638,211.3824,211.4822,7996.0
2021-06-07 15:00:00,233.31,233.38,233.25,233.38,3057.0,211.5366,211.6,211.4822,211.6,3057.0
2021-06-07 15:05:00,233.34,233.45,233.34,233.39,4959.0,211.5638,211.6635,211.5638,211.6091,4959.0
2021-06-07 15:10:00,233.46,233.46,233.31,233.35,5009.0,211.6726,211.6726,211.5366,211.5728,5009.0
2021-06-07 15:15:00,233.29,233.42,233.23,233.39,6513.0,211.5184,211.6363,211.464,211.6091,6513.0
2021-06-07 15:20:00,233.38,233.49,233.33,233.45,5169.0,211.6,211.6998,211.5547,211.6635,5169.0
2021-06-07 15:25:00,233.45,233.69,233.45,233.61,5623.0,211.6635,211.8811,211.6635,211.8086,5623.0
2021-06-07 15:30:00,233.65,233.69,233.59,233.67,7137.0,211.8448,211.8811,211.7904,211.863,7137.0
2021-06-07 15:35:00,233.68,233.74,233.46,233.53,11207.0,211.872,211.9264,211.6726,211.736,11207.0
2021-06-07 15:40:00,233.51,233.64,233.42,233.61,8402.0,211.7179,211.8358,211.6363,211.8086,8402.0
2021-06-07 15:45:00,233.58,233.62,233.48,233.61,11486.0,211.7814,211.8176,211.6907,211.8086,11486.0
2021-06-07 15:50:00,233.68,233.86,233.62,233.8,15544.0,211.872,212.0352,211.8176,211.9808,15544.0
2021-06-07 15:55:00,233.87,233.87,233.4,233.49,54203.0,212.0443,212.0443,211.6182,211.6998,54203.0
2021-06-08 09:30:00,232.62,232.98,232.15,232.52,20273.0,210.911,211.2374,210.4848,210.8203,20273.0
2021-06-08 09:35:00,232.4,232.44,231.76,231.82,4624.0,210.7115,210.7478,210.1312,210.1856,4624.0
2021-06-08 09:40:00,231.84,231.97,231.38,231.56,8419.0,210.2038,210.3216,209.7867,209.9499,8419.0
2021-06-08 09:45:00,231.53,231.88,231.45,231.57,9553.0,209.9227,210.24,209.8502,209.959,9553.0
2021-06-08 09:50:00,231.44,231.72,231.44,231.46,5908.0,209.8411,210.095,209.8411,209.8592,5908.0
2021-06-08 09:55:00,231.36,231.5,231.22,231.5,6364.0,209.7686,209.8955,209.6416,209.8955,6364.0
2021-06-08 10:00:00,231.48,231.57,231.18,231.18,6707.0,209.8774,209.959,209.6054,209.6054,6707.0
2021-06-08 10:05:00,231.18,231.35,231.14,231.31,3199.0,209.6054,209.7595,209.5691,209.7232,3199.0
2021-06-08 10:10:00,231.36,231.47,231.21,231.38,3357.0,209.7686,209.8683,209.6326,209.7867,3357.0
2021-06-08 10:15:00,231.31,231.42,231.16,231.18,3887.0,209.7232,209.823,209.5872,209.6054,3887.0
2021-06-08 10:20:00,231.19,231.41,231.17,231.2,5055.0,209.6144,209.8139,209.5963,209.6235,5055.0
2021-06-08 10:25:00,231.16,231.16,230.79,230.94,6455.0,209.5872,209.5872,209.2517,209.3878,6455.0
2021-06-08 10:30:00,231.02,231.41,231.02,231.27,4067.0,209.4603,209.8139,209.4603,209.687,4067.0
2021-06-08 10:35:00,231.27,231.82,231.27,231.76,2769.0,209.687,210.1856,209.687,210.1312,2769.0
2021-06-08 10:40:00,231.86,232.0,231.83,231.94,3340.0,210.2219,210.3488,210.1947,210.2944,3340.0
2021-06-08 10:45:00,232.0,232.02,231.66,231.67,2483.0,210.3488,210.367,210.0406,210.0496,2483.0
2021-06-08 10:50:00,231.91,232.23,231.86,232.17,3031.0,210.2672,210.5574,210.2219,210.503,3031.0
2021-06-08 10:55:00,232.22,232.38,232.18,232.29,3594.0,210.5483,210.6934,210.512,210.6118,3594.0
2021-06-08 11:00:00,232.36,232.6,232.36,232.55,2063.0,210.6752,210.8928,210.6752,210.8475,2063.0
2021-06-08 11:05:00,232.69,232.72,232.3,232.31,2333.0,210.9744,211.0016,210.6208,210.6299,2333.0
2021-06-08 11:10:00,232.28,232.37,231.96,232.0,2611.0,210.6027,210.6843,210.3126,210.3488,2611.0
2021-06-08 11:15:00,232.0,232.18,231.9,232.06,2427.0,210.3488,210.512,210.2582,210.4032,2427.0
2021-06-08 11:20:00,232.0,232.09,231.73,231.73,4495.0,210.3488,210.4304,210.104,210.104,4495.0
2021-06-08 11:25:00,231.82,231.96,231.75,231.95,2412.0,210.1856,210.3126,210.1222,210.3035,2412.0
2021-06-08 11:30:00,231.89,232.18,231.89,232.06,1815.0,210.2491,210.512,210.2491,210.4032,1815.0
2021-06-08 11:35:00,232.17,232.17,232.02,232.13,1757.0,210.503,210.503,210.367,210.4667,1757.0
2021-06-08 11:40:00,232.34,232.76,232.34,232.76,1674.0,210.6571,211.0379,210.6571,211.0379,1674.0
2021-06-08 11:45:00,232.92,233.02,232.85,233.02,1348.0,211.183,211.2736,211.1195,211.2736,1348.0
2021-06-08 11:50:00,233.11,233.28,233.06,233.14,2400.0,211.3552,211.5094,211.3099,211.3824,2400.0
2021-06-08 11:55:00,233.09,233.24,233.07,233.23,4079.0,211.3371,211.4731,211.319,211.464,4079.0
2021-06-08 12:00:00,233.21,233.21,233.11,233.14,1155.0,211.4459,211.4459,211.3552,211.3824,1155.0
2021-06-08 12:05:00,233.13,233.32,233.13,233.32,1289.0,211.3734,211.5456,211.3734,211.5456,1289.0
2021-06-08 12:10:00,233.3,233.46,233.28,233.41,2194.0,211.5275,211.6726,211.5094,211.6272,2194.0
2021-06-08 12:15:00,233.41,233.42,233.33,233.38,1869.0,211.6272,211.6363,211.5547,211.6,1869.0
2021-06-08 12:20:00,233.36,233.54,233.32,233.49,2940.0,211.5819,211.7451,211.5456,211.6998,2940.0
2021-06-08 12:25:00,233.59,233.64,233.47,233.47,1598.0,211.7904,211.8358,211.6816,211.6816,1598.0
2021-06-08 12:30:00,233.39,233.45,233.2,233.44,5702.0,211.6091,211.6635,211.4368,211.6544,5702.0
2021-06-08 12:35:00,233.41,233.41,233.21,233.21,1420.0,211.6272,211.6272,211.4459,211.4459,1420.0
2021-06-08 12:40:00,233.26,233.27,233.07,233.23,2236.0,211.4912,211.5003,211.319,211.464,2236.0
2021-06-08 12:45:00,233.12,233.23,233.02,233.15,2100.0,211.3643,211.464,211.2736,211.3915,2100.0
2021-06-08 12:50:00,233.15,233.22,233.1,233.14,1400.0,211.3915,211.455,211.3462,211.3824,1400.0
2021-06-08 12:55:00,233.16,233.18,233.02,233.18,3382.0,211.4006,211.4187,211.2736,211.4187,3382.0
2021-06-08 13:00:00,233.2,233.39,233.2,233.3,2912.0,211.4368,211.6091,211.4368,211.5275,2912.0
2021-06-08 13:05:00,233.37,233.41,233.28,233.37,2398.0,211.591,211.6272,211.5094,211.591,2398.0
2021-06-08 13:10:00,233.39,233.46,233.33,233.35,3703.0,211.6091,211.6726,211.5547,211.5728,3703.0
2021-06-08 13:15:00,233.36,233.43,233.33,233.34,1616.0,211.5819,211.6454,211.5547,211.5638,1616.0
2021-06-08 13:20:00,233.38,233.4,233.35,233.36,2152.0,211.6,211.6182,211.5728,211.5819,2152.0
2021-06-08 13:25:00,233.36,233.36,233.11,233.16,1900.0,211.5819,211.5819,211.3552,211.4006,1900.0
2021-06-08 13:30:00,233.19,233.28,233.11,233.28,4740.0,211.4278,211.5094,211.3552,211.5094,4740.0
2021-06-08 13:35:00,233.26,233.43,233.26,233.43,5862.0,211.4912,211.6454,211.4912,211.6454,5862.0
2021-06-08 13:40:00,233.46,233.49,233.39,233.39,1988.0,211.6726,211.6998,211.6091,211.6091,1988.0
2021-06-08 13:45:00,233.37,233.37,233.23,233.33,2700.0,211.591,211.591,211.464,211.5547,2700.0
2021-06-08 13:50:00,233.33,233.33,233.16,233.16,1677.0,211.5547,211.5547,211.4006,211.4006,1677.0
2021-06-08 13:55:00,233.11,233.33,233.05,233.3,2736.0,211.3552,211.5547,211.3008,211.5275,2736.0
2021-06-08 14:00:00,233.34,233.36,233.24,233.36,3626.0,211.5638,211.5819,211.4731,211.5819,3626.0
2021-06-08 14:05:00,233.34,233.37,233.31,233.35,2616.0,211.5638,211.591,211.5366,211.5728,2616.0
2021-06-08 14:10:00,233.36,233.4,233.27,233.27,1802.0,211.5819,211.6182,211.5003,211.5003,1802.0
2021-06-08 14:15:00,233.27,233.27,233.04,233.05,5233.0,211.5003,211.5003,211.2918,211.3008,5233.0
2021-06-08 14:20:00,233.06,233.37,233.05,233.29,3106.0,211.3099,211.591,211.3008,211.5184,3106.0
2021-06-08 14:25:00,233.34,233.35,233.28,233.3,2190.0,211.5638,211.5728,211.5094,211.5275,2190.0
2021-06-08 14:30:00,233.26,233.33,232.98,233.07,4562.0,211.4912,211.5547,211.2374,211.319,4562.0
2021-06-08 14:35:00,233.06,233.08,233.04,233.06,2607.0,211.3099,211.328,211.2918,211.3099,2607.0
2021-06-08 14:40:00,233.04,233.1,232.97,232.97,2429.0,211.2918,211.3462,211.2283,211.2283,2429.0
2021-06-08 14:45:00,233.0,233.0,232.8,232.92,4397.0,211.2555,211.2555,211.0742,211.183,4397.0
2021-06-08 14:50:00,232.88,232.93,232.84,232.93,2996.0,211.1467,211.192,211.1104,211.192,2996.0
2021-06-08 14:55:00,232.97,233.0,232.89,232.93,2777.0,211.2283,211.2555,211.1558,211.192,2777.0
2021-06-08 15:00:00,232.89,232.95,232.83,232.83,4914.0,211.1558,211.2102,211.1014,211.1014,4914.0
2021-06-08 15:05:00,232.79,232.89,232.77,232.84,6337.0,211.0651,211.1558,211.047,211.1104,6337.0
2021-06-08 15:10:00,232.83,232.94,232.77,232.94,4296.0,211.1014,211.2011,211.047,211.2011,4296.0
2021-06-08 15:15:00,232.94,233.04,232.87,233.04,4674.0,211.2011,211.2918,211.1376,211.2918,4674.0
2021-06-08 15:20:00,233.04,233.04,232.87,232.99,5553.0,211.2918,211.2918,211.1376,211.2464,5553.0
2021-06-08 15:25:00,232.99,233.13,232.97,233.1,4085.0,211.2464,211.3734,211.2283,211.3462,4085.0
2021-06-08 15:30:00,233.05,233.05,232.84,232.92,8626.0,211.3008,211.3008,211.1104,211.183,8626.0
2021-06-08 15:35:00,232.92,232.95,232.8,232.91,9986.0,211.183,211.2102,211.0742,211.1739,9986.0
2021-06-08 15:40:00,232.91,232.92,232.66,232.66,15089.0,211.1739,211.183,210.9472,210.9472,15089.0
2021-06-08 15:45:00,232.68,232.74,232.55,232.7,16194.0,210.9654,211.0198,210.8475,210.9835,16194.0
2021-06-08 15:50:00,232.68,233.0,232.6,232.79,21446.0,210.9654,211.2555,210.8928,211.0651,21446.0
2021-06-08 15:55:00,232.8,232.89,232.64,232.68,28704.0,211.0742,211.1558,210.9291,210.9654,28704.0
2021-06-09 09:30:00,232.66,232.66,231.95,231.99,7312.0,210.9472,210.9472,210.3035,210.3398,7312.0
2021-06-09 09:35:00,231.88,232.2,231.56,231.86,1085.0,210.24,210.5302,209.9499,210.2219,1085.0
2021-06-09 09:40:00,231.67,232.1,231.63,231.63,5441.0,210.0496,210.4395,210.0134,210.0134,5441.0
2021-06-09 09:45:00,231.63,232.27,231.55,232.19,13433.0,210.0134,210.5936,209.9408,210.5211,13433.0
2021-06-09 09:50:00,232.19,232.79,232.19,232.79,11020.0,210.5211,211.0651,210.5211,211.0651,11020.0
2021-06-09 09:55:00,232.84,233.04,232.54,232.96,8983.0,211.1104,211.2918,210.8384,211.2192,8983.0
2021-06-09 10:00:00,232.87,233.11,232.44,232.5,7438.0,211.1376,211.3552,210.7478,210.8022,7438.0
2021-06-09 10:05:00,232.63,233.02,232.56,232.69,5924.0,210.92,211.2736,210.8566,210.9744,5924.0
2021-06-09 10:10:00,232.63,232.97,232.63,232.97,1035.0,210.92,211.2283,210.92,211.2283,1035.0
2021-06-09 10:15:00,232.95,233.2,232.86,233.2,2739.0,211.2102,211.4368,211.1286,211.4368,2739.0
2021-06-09 10:20:00,233.17,233.17,232.78,232.78,3973.0,211.4096,211.4096,211.056,211.056,3973.0
2021-06-09 10:25:00,232.81,233.04,232.8,233.04,2710.0,211.0832,211.2918,211.0742,211.2918,2710.0
2021-06-09 10:30:00,233.05,233.26,232.96,233.13,4072.0,211.3008,211.4912,211.2192,211.3734,4072.0
2021-06-09 10:35:00,233.21,233.3,233.07,233.17,3666.0,211.4459,211.5275,211.319,211.4096,3666.0
2021-06-09 10:40:00,233.24,233.32,232.95,233.03,3176.0,211.4731,211.5456,211.2102,211.2827,3176.0
2021-06-09 10:45:00,233.03,233.56,233.03,233.54,2064.0,211.2827,211.7632,211.2827,211.7451,2064.0
2021-06-09 10:50:00,233.47,233.47,232.96,233.03,3590.0,211.6816,211.6816,211.2192,211.2827,3590.0
2021-06-09 10:55:00,232.95,233.09,232.85,232.99,6271.0,211.2102,211.3371,211.1195,211.2464,6271.0
2021-06-09 11:00:00,232.97,232.98,232.88,232.89,1009.0,211.2283,211.2374,211.1467,211.1558,1009.0
2021-06-09 11:05:00,232.72,232.88,232.72,232.81,1978.0,211.0016,211.1467,211.0016,211.0832,1978.0
2021-06-09 11:10:00,232.85,233.06,232.84,232.88,3999.0,211.1195,211.3099,211.1104,211.1467,3999.0
2021-06-09 11:15:00,232.9,232.91,232.85,232.86,648.0,211.1648,211.1739,211.1195,211.1286,648.0
2021-06-09 11:20:00,232.92,232.93,232.69,232.78,5965.0,211.183,211.192,210.9744,211.056,5965.0
2021-06-09 11:25:00,232.75,232.87,232.75,232.84,3286.0,211.0288,211.1376,211.0288,211.1104,3286.0
2021-06-09 11:30:00,232.79,232.79,232.61,232.66,814.0,211.0651,211.0651,210.9019,210.9472,814.0
2021-06-09 11:35:00,232.7,232.78,232.62,232.78,1600.0,210.9835,211.056,210.911,211.056,1600.0
2021-06-09 11:40:00,232.7,232.8,232.7,232.8,20825.0,210.9835,211.0742,210.9835,211.0742,20825.0
2021-06-09 11:45:00,232.73,232.81,232.73,232.75,6800.0,211.0107,211.0832,211.0107,211.0288,6800.0
2021-06-09 11:50:00,232.76,233.07,232.73,233.01,2611.0,211.0379,211.319,211.0107,211.2646,2611.0
2021-06-09 11:55:00,232.99,233.0,232.76,232.76,4474.0,211.2464,211.2555,211.0379,211.0379,4474.0
2021-06-09 12:00:00,232.71,232.74,232.49,232.49,1744.0,210.9926,211.0198,210.7931,210.7931,1744.0
2021-06-09 12:05:00,232.5,232.51,232.37,232.43,2490.0,210.8022,210.8112,210.6843,210.7387,2490.0
2021-06-09 12:10:00,232.43,232.48,232.16,232.28,2020.0,210.7387,210.784,210.4939,210.6027,2020.0
2021-06-09 12:15:00,232.22,232.22,232.1,232.15,1612.0,210.5483,210.5483,210.4395,210.4848,1612.0
2021-06-09 12:20:00,232.19,232.27,232.17,232.25,2443.0,210.5211,210.5936,210.503,210.5755,2443.0
2021-06-09 12:25:00,232.3,232.33,232.16,232.2,1390.0,210.6208,210.648,210.4939,210.5302,1390.0
2021-06-09 12:30:00,232.17,232.17,232.02,232.02,1629.0,210.503,210.503,210.367,210.367,1629.0
2021-06-09 12:35:00,232.09,232.15,231.96,231.98,1113.0,210.4304,210.4848,210.3126,210.3307,1113.0
2021-06-09 12:40:00,231.96,232.05,231.93,232.01,2064.0,210.3126,210.3942,210.2854,210.3579,2064.0
2021-06-09 12:45:00,231.99,232.02,231.9,231.91,2001.0,210.3398,210.367,210.2582,210.2672,2001.0
2021-06-09 12:50:00,231.93,231.98,231.93,231.97,897.0,210.2854,210.3307,210.2854,210.3216,897.0
2021-06-09 12:55:00,231.88,231.88,231.82,231.88,1168.0,210.24,210.24,210.1856,210.24,1168.0
2021-06-09 13:00:00,231.9,232.0,231.85,232.0,1286.0,210.2582,210.3488,210.2128,210.3488,1286.0
2021-06-09 13:05:00,231.95,231.99,231.94,231.95,1895.0,210.3035,210.3398,210.2944,210.3035,1895.0
2021-06-09 13:10:00,231.94,232.12,231.94,232.12,1125.0,210.2944,210.4576,210.2944,210.4576,1125.0
2021-06-09 13:15:00,232.12,232.24,232.11,232.14,1604.0,210.4576,210.5664,210.4486,210.4758,1604.0
2021-06-09 13:20:00,232.27,232.31,232.2,232.2,900.0,210.5936,210.6299,210.5302,210.5302,900.0
2021-06-09 13:25:00,232.22,232.22,232.04,232.06,1421.0,210.5483,210.5483,210.3851,210.4032,1421.0
2021-06-09 13:30:00,232.02,232.07,231.86,231.9,2273.0,210.367,210.4123,210.2219,210.2582,2273.0
2021-06-09 13:35:00,231.88,231.91,231.79,231.84,2239.0,210.24,210.2672,210.1584,210.2038,2239.0
2021-06-09 13:40:00,231.89,232.07,231.89,232.04,1451.0,210.2491,210.4123,210.2491,210.3851,1451.0
2021-06-09 13:45:00,232.14,232.26,232.13,232.26,500.0,210.4758,210.5846,210.4667,210.5846,500.0
2021-06-09 13:50:00,232.22,232.22,232.17,232.2,606.0,210.5483,210.5483,210.503,210.5302,606.0
2021-06-09 13:55:00,232.2,232.23,232.13,232.15,2419.0,210.5302,210.5574,210.4667,210.4848,2419.0
2021-06-09 14:00:00,232.21,232.26,232.19,232.19,508.0,210.5392,210.5846,210.5211,210.5211,508.0
2021-06-09 14:05:00,232.26,232.27,232.16,232.19,2843.0,210.5846,210.5936,210.4939,210.5211,2843.0
2021-06-09 14:10:00,232.2,232.32,232.2,232.27,1211.0,210.5302,210.639,210.5302,210.5936,1211.0
2021-06-09 14:15:00,232.23,232.23,232.06,232.21,1201.0,210.5574,210.5574,210.4032,210.5392,1201.0
2021-06-09 14:20:00,232.17,232.39,232.15,232.39,1444.0,210.503,210.7024,210.4848,210.7024,1444.0
2021-06-09 14:25:00,232.45,232.51,232.38,232.46,2303.0,210.7568,210.8112,210.6934,210.7659,2303.0
2021-06-09 14:30:00,232.45,232.51,232.4,232.45,2830.0,210.7568,210.8112,210.7115,210.7568,2830.0
2021-06-09 14:35:00,232.45,232.45,232.38,232.38,1491.0,210.7568,210.7568,210.6934,210.6934,1491.0
2021-06-09 14:40:00,232.37,232.43,232.33,232.43,1309.0,210.6843,210.7387,210.648,210.7387,1309.0
2021-06-09 14:45:00,232.47,232.49,232.39,232.43,2902.0,210.775,210.7931,210.7024,210.7387,2902.0
2021-06-09 14:50:00,232.42,232.48,232.4,232.48,2000.0,210.7296,210.784,210.7115,210.784,2000.0
2021-06-09 14:55:00,232.44,232.54,232.4,232.46,3000.0,210.7478,210.8384,210.7115,210.7659,3000.0
2021-06-09 15:00:00,232.42,232.42,232.36,232.4,2515.0,210.7296,210.7296,210.6752,210.7115,2515.0
2021-06-09 15:05:00,232.43,232.53,232.43,232.51,1004.0,210.7387,210.8294,210.7387,210.8112,1004.0
2021-06-09 15:10:00,232.49,232.54,232.46,232.46,1933.0,210.7931,210.8384,210.7659,210.7659,1933.0
2021-06-09 15:15:00,232.47,232.59,232.47,232.59,2112.0,210.775,210.8838,210.775,210.8838,2112.0
2021-06-09 15:20:00,232.6,232.64,232.54,232.64,4087.0,210.8928,210.9291,210.8384,210.9291,4087.0
2021-06-09 15:25:00,232.61,232.64,232.44,232.44,4728.0,210.9019,210.9291,210.7478,210.7478,4728.0
2021-06-09 15:30:00,232.44,232.51,232.38,232.51,3675.0,210.7478,210.8112,210.6934,210.8112,3675.0
2021-06-09 15:35:00,232.46,232.52,232.4,232.44,3742.0,210.7659,210.8203,210.7115,210.7478,3742.0
2021-06-09 15:40:00,232.47,232.61,232.46,232.56,5502.0,210.775,210.9019,210.7659,210.8566,5502.0
2021-06-09 15:45:00,232.52,232.63,232.4,232.4,6609.0,210.8203,210.92,210.7115,210.7115,6609.0
2021-06-09 15:50:00,232.36,232.45,232.17,232.35,11244.0,210.6752,210.7568,210.503,210.6662,11244.0
2021-06-09 15:55:00,232.36,232.84,232.24,232.28,86085.0,210.6752,211.1104,210.5664,210.6027,86085.0
2021-06-10 09:30:00,233.82,234.62,233.06,234.1,10610.0,211.999,212.7243,211.3099,212.2528,10610.0
2021-06-10 09:35:00,234.09,234.09,233.58,233.75,4354.0,212.2438,212.2438,211.7814,211.9355,4354.0
2021-06-10 09:40:00,233.76,233.8,232.71,232.77,14052.0,211.9446,211.9808,210.9926,211.047,14052.0
2021-06-10 09:45:00,232.74,232.86,232.4,232.58,4915.0,211.0198,211.1286,210.7115,210.8747,4915.0
2021-06-10 09:50:00,232.52,232.92,232.47,232.84,5387.0,210.8203,211.183,210.775,211.1104,5387.0
2021-06-10 09:55:00,232.68,232.86,232.34,232.84,4459.0,210.9654,211.1286,210.6571,211.1104,4459.0
2021-06-10 10:00:00,232.87,232.92,232.64,232.82,5301.0,211.1376,211.183,210.9291,211.0923,5301.0
2021-06-10 10:05:00,232.87,233.11,232.63,232.63,4546.0,211.1376,211.3552,210.92,210.92,4546.0
2021-06-10 10:10:00,232.55,232.55,232.16,232.33,8612.0,210.8475,210.8475,210.4939,210.648,8612.0
2021-06-10 10:15:00,232.35,232.35,232.1,232.16,2833.0,210.6662,210.6662,210.4395,210.4939,2833.0
2021-06-10 10:20:00,232.08,232.15,231.77,232.12,1532.0,210.4214,210.4848,210.1403,210.4576,1532.0
2021-06-10 10:25:00,232.16,232.25,231.98,232.01,4507.0,210.4939,210.5755,210.3307,210.3579,4507.0
2021-06-10 10:30:00,232.01,232.15,231.83,231.84,4855.0,210.3579,210.4848,210.1947,210.2038,4855.0
2021-06-10 10:35:00,231.91,232.08,231.79,231.8,3496.0,210.2672,210.4214,210.1584,210.1675,3496.0
2021-06-10 10:40:00,231.73,231.87,231.62,231.84,4924.0,210.104,210.231,210.0043,210.2038,4924.0
2021-06-10 10:45:00,231.89,231.92,231.72,231.82,3300.0,210.2491,210.2763,210.095,210.1856,3300.0
2021-06-10 10:50:00,231.79,231.9,231.58,231.58,2504.0,210.1584,210.2582,209.968,209.968,2504.0
2021-06-10 10:55:00,231.65,231.67,231.57,231.63,2863.0,210.0315,210.0496,209.959,210.0134,2863.0
2021-06-10 11:00:00,231.68,231.88,231.67,231.87,2002.0,210.0587,210.24,210.0496,210.231,2002.0
2021-06-10 11:05:00,231.82,231.89,231.74,231.89,2071.0,210.1856,210.2491,210.1131,210.2491,2071.0
2021-06-10 11:10:00,231.89,231.93,231.75,231.76,1248.0,210.2491,210.2854,210.1222,210.1312,1248.0
2021-06-10 11:15:00,231.85,231.96,231.81,231.95,2006.0,210.2128,210.3126,210.1766,210.3035,2006.0
2021-06-10 11:20:00,231.98,231.99,231.89,231.89,2406.0,210.3307,210.3398,210.2491,210.2491,2406.0
2021-06-10 11:25:00,231.97,232.25,231.97,232.25,2234.0,210.3216,210.5755,210.3216,210.5755,2234.0
2021-06-10 11:30:00,232.25,232.36,232.16,232.16,2701.0,210.5755,210.6752,210.4939,210.4939,2701.0
2021-06-10 11:35:00,232.2,232.31,232.2,232.31,806.0,210.5302,210.6299,210.5302,210.6299,806.0
2021-06-10 11:40:00,232.28,232.43,232.19,232.23,2275.0,210.6027,210.7387,210.5211,210.5574,2275.0
2021-06-10 11:45:00,232.4,232.58,232.4,232.55,1061.0,210.7115,210.8747,210.7115,210.8475,1061.0
2021-06-10 11:50:00,232.63,232.69,232.58,232.58,903.0,210.92,210.9744,210.8747,210.8747,903.0
2021-06-10 11:55:00,232.64,232.68,232.57,232.59,1470.0,210.9291,210.9654,210.8656,210.8838,1470.0
2021-06-10 12:00:00,232.64,232.72,232.55,232.61,1714.0,210.9291,211.0016,210.8475,210.9019,1714.0
2021-06-10 12:05:00,232.56,232.69,232.53,232.63,2057.0,210.8566,210.9744,210.8294,210.92,2057.0
2021-06-10 12:10:00,232.64,232.68,232.41,232.47,1303.0,210.9291,210.9654,210.7206,210.775,1303.0
2021-06-10 12:15:00,232.4,232.52,232.4,232.46,1859.0,210.7115,210.8203,210.7115,210.7659,1859.0
2021-06-10 12:20:00,232.41,232.42,232.28,232.38,994.0,210.7206,210.7296,210.6027,210.6934,994.0
2021-06-10 12:25:00,232.35,232.48,232.33,232.33,1987.0,210.6662,210.784,210.648,210.648,1987.0
2021-06-10 12:30:00,232.39,232.58,232.35,232.52,2815.0,210.7024,210.8747,210.6662,210.8203,2815.0
2021-06-10 12:35:00,232.65,232.65,232.57,232.58,1463.0,210.9382,210.9382,210.8656,210.8747,1463.0
2021-06-10 12:40:00,232.6,232.61,232.47,232.51,981.0,210.8928,210.9019,210.775,210.8112,981.0
2021-06-10 12:45:00,232.56,232.7,232.49,232.63,2001.0,210.8566,210.9835,210.7931,210.92,2001.0
2021-06-10 12:50:00,232.67,232.78,232.65,232.78,2844.0,210.9563,211.056,210.9382,211.056,2844.0
2021-06-10 12:55:00,232.82,233.02,232.81,232.96,6543.0,211.0923,211.2736,211.0832,211.2192,6543.0
2021-06-10 13:00:00,233.02,233.02,232.71,232.76,1728.0,211.2736,211.2736,210.9926,211.0379,1728.0
2021-06-10 13:05:00,232.77,232.9,232.77,232.78,2671.0,211.047,211.1648,211.047,211.056,2671.0
2021-06-10 13:10:00,232.76,232.78,232.69,232.69,1501.0,211.0379,211.056,210.9744,210.9744,1501.0
2021-06-10 13:15:00,232.66,232.79,232.66,232.69,2550.0,210.9472,211.0651,210.9472,210.9744,2550.0
2021-06-10 13:20:00,232.76,232.8,232.67,232.73,835.0,211.0379,211.0742,210.9563,211.0107,835.0
2021-06-10 13:25:00,232.65,232.68,232.56,232.59,1291.0,210.9382,210.9654,210.8566,210.8838,1291.0
2021-06-10 13:30:00,232.63,232.71,232.61,232.64,2101.0,210.92,210.9926,210.9019,210.9291,2101.0
2021-06-10 13:35:00,232.65,232.65,232.47,232.6,1856.0,210.9382,210.9382,210.775,210.8928,1856.0
2021-06-10 13:40:00,232.6,232.69,232.59,232.6,1524.0,210.8928,210.9744,210.8838,210.8928,1524.0
2021-06-10 13:45:00,232.62,232.63,232.51,232.54,1763.0,210.911,210.92,210.8112,210.8384,1763.0
2021-06-10 13:50:00,232.53,232.59,232.51,232.51,2562.0,210.8294,210.8838,210.8112,210.8112,2562.0
2021-06-10 13:55:00,232.52,232.52,232.41,232.47,2002.0,210.8203,210.8203,210.7206,210.775,2002.0
2021-06-10 14:00:00,232.47,232.47,232.39,232.41,812.0,210.775,210.775,210.7024,210.7206,812.0
2021-06-10 14:05:00,232.36,232.4,232.22,232.4,2258.0,210.6752,210.7115,210.5483,210.7115,2258.0
2021-06-10 14:10:00,232.3,232.41,232.27,232.28,2313.0,210.6208,210.7206,210.5936,210.6027,2313.0
2021-06-10 14:15:00,232.27,232.38,232.22,232.29,2937.0,210.5936,210.6934,210.5483,210.6118,2937.0
2021-06-10 14:20:00,232.33,232.33,232.15,232.18,1355.0,210.648,210.648,210.4848,210.512,1355.0
2021-06-10 14:25:00,232.15,232.22,232.0,232.01,1963.0,210.4848,210.5483,210.3488,210.3579,1963.0
2021-06-10 14:30:00,232.04,232.22,232.04,232.22,5604.0,210.3851,210.5483,210.3851,210.5483,5604.0
2021-06-10 14:35:00,232.25,232.28,232.21,232.21,4172.0,210.5755,210.6027,210.5392,210.5392,4172.0
2021-06-10 14:40:00,232.22,232.32,232.19,232.19,2144.0,210.5483,210.639,210.5211,210.5211,2144.0
2021-06-10 14:45:00,232.16,232.29,232.08,232.24,3116.0,210.4939,210.6118,210.4214,210.5664,3116.0
2021-06-10 14:50:00,232.23,232.36,232.22,232.31,4321.0,210.5574,210.6752,210.5483,210.6299,4321.0
2021-06-10 14:55:00,232.29,232.29,232.14,232.23,3016.0,210.6118,210.6118,210.4758,210.5574,3016.0
2021-06-10 15:00:00,232.2,232.23,232.05,232.15,4438.0,210.5302,210.5574,210.3942,210.4848,4438.0
2021-06-10 15:05:00,232.11,232.41,232.08,232.3,3048.0,210.4486,210.7206,210.4214,210.6208,3048.0
2021-06-10 15:10:00,232.34,232.43,232.33,232.43,4116.0,210.6571,210.7387,210.648,210.7387,4116.0
2021-06-10 15:15:00,232.45,232.59,232.4,232.57,9434.0,210.7568,210.8838,210.7115,210.8656,9434.0
2021-06-10 15:20:00,232.59,232.68,232.34,232.38,10135.0,210.8838,210.9654,210.6571,210.6934,10135.0
2021-06-10 15:25:00,232.38,232.5,232.25,232.39,5570.0,210.6934,210.8022,210.5755,210.7024,5570.0
2021-06-10 15:30:00,232.37,232.54,232.3,232.51,7251.0,210.6843,210.8384,210.6208,210.8112,7251.0
2021-06-10 15:35:00,232.5,232.7,232.47,232.49,8118.0,210.8022,210.9835,210.775,210.7931,8118.0
2021-06-10 15:40:00,232.49,232.53,232.37,232.4,10994.0,210.7931,210.8294,210.6843,210.7115,10994.0
2021-06-10 15:45:00,232.39,232.51,232.34,232.41,8450.0,210.7024,210.8112,210.6571,210.7206,8450.0
2021-06-10 15:50:00,232.48,232.75,232.39,232.4,21582.0,210.784,211.0288,210.7024,210.7115,21582.0
2021-06-10 15:55:00,232.35,232.78,232.25,232.74,51807.0,210.6662,211.056,210.5755,211.0198,51807.0
2021-06-11 09:30:00,233.88,234.99,233.45,234.73,9954.0,212.0534,213.0598,211.6635,212.8241,9954.0
2021-06-11 09:35:00,234.15,234.61,233.72,233.98,4181.0,212.2982,212.7153,211.9083,212.144,4181.0
2021-06-11 09:40:00,233.99,234.06,233.7,234.02,10788.0,212.1531,212.2166,211.8902,212.1803,10788.0
2021-06-11 09:45:00,233.91,234.21,233.68,233.89,13185.0,212.0806,212.3526,211.872,212.0624,13185.0
2021-06-11 09:50:00,233.88,234.0,233.77,233.87,10365.0,212.0534,212.1622,211.9536,212.0443,10365.0
2021-06-11 09:55:00,233.88,233.94,233.39,233.39,15098.0,212.0534,212.1078,211.6091,211.6091,15098.0
2021-06-11 10:00:00,233.69,233.81,233.43,233.54,3424.0,211.8811,211.9899,211.6454,211.7451,3424.0
2021-06-11 10:05:00,233.59,233.69,233.22,233.31,7064.0,211.7904,211.8811,211.455,211.5366,7064.0
2021-06-11 10:10:00,233.43,233.43,232.94,233.06,3421.0,211.6454,211.6454,211.2011,211.3099,3421.0
2021-06-11 10:15:00,232.97,233.41,232.95,233.21,10315.0,211.2283,211.6272,211.2102,211.4459,10315.0
2021-06-11 10:20:00,233.27,233.28,232.93,232.97,1048.0,211.5003,211.5094,211.192,211.2283,1048.0
2021-06-11 10:25:00,233.11,233.16,232.75,232.84,2386.0,211.3552,211.4006,211.0288,211.1104,2386.0
2021-06-11 10:30:00,232.82,232.87,232.66,232.7,2477.0,211.0923,211.1376,210.9472,210.9835,2477.0
2021-06-11 10:35:00,232.67,232.75,232.52,232.52,2476.0,210.9563,211.0288,210.8203,210.8203,2476.0
2021-06-11 10:40:00,232.56,232.76,232.56,232.74,2505.0,210.8566,211.0379,210.8566,211.0198,2505.0
2021-06-11 10:45:00,232.7,232.96,232.64,232.66,2445.0,210.9835,211.2192,210.9291,210.9472,2445.0
2021-06-11 10:50:00,232.66,232.69,232.44,232.65,2661.0,210.9472,210.9744,210.7478,210.9382,2661.0
2021-06-11 10:55:00,232.63,232.74,232.42,232.42,3775.0,210.92,211.0198,210.7296,210.7296,3775.0
2021-06-11 11:00:00,232.47,232.56,232.32,232.56,2516.0,210.775,210.8566,210.639,210.8566,2516.0
2021-06-11 11:05:00,232.43,232.45,232.21,232.21,3914.0,210.7387,210.7568,210.5392,210.5392,3914.0
2021-06-11 11:10:00,232.23,232.36,232.09,232.36,4071.0,210.5574,210.6752,210.4304,210.6752,4071.0
2021-06-11 11:15:00,232.35,232.49,232.28,232.29,1150.0,210.6662,210.7931,210.6027,210.6118,1150.0
2021-06-11 11:20:00,232.17,232.17,232.13,232.14,400.0,210.503,210.503,210.4667,210.4758,400.0
2021-06-11 11:25:00,232.02,232.05,231.85,231.99,2416.0,210.367,210.3942,210.2128,210.3398,2416.0
2021-06-11 11:30:00,232.03,232.26,232.03,232.14,2721.0,210.376,210.5846,210.376,210.4758,2721.0
2021-06-11 11:35:00,232.15,232.28,232.15,232.19,1612.0,210.4848,210.6027,210.4848,210.5211,1612.0
2021-06-11 11:40:00,232.13,232.17,232.01,232.01,1709.0,210.4667,210.503,210.3579,210.3579,1709.0
2021-06-11 11:45:00,232.07,232.18,232.03,232.13,5305.0,210.4123,210.512,210.376,210.4667,5305.0
2021-06-11 11:50:00,232.18,232.22,232.02,232.1,802.0,210.512,210.5483,210.367,210.4395,802.0
2021-06-11 11:55:00,232.0,232.01,231.88,231.93,1070.0,210.3488,210.3579,210.24,210.2854,1070.0
2021-06-11 12:00:00,232.03,232.04,231.95,231.95,1227.0,210.376,210.3851,210.3035,210.3035,1227.0
2021-06-11 12:05:00,232.0,232.0,231.69,231.69,1790.0,210.3488,210.3488,210.0678,210.0678,1790.0
2021-06-11 12:10:00,231.59,231.65,231.56,231.65,1446.0,209.9771,210.0315,209.9499,210.0315,1446.0
2021-06-11 12:15:00,231.59,231.63,231.45,231.45,1100.0,209.9771,210.0134,209.8502,209.8502,1100.0
2021-06-11 12:20:00,231.47,231.47,231.24,231.28,1272.0,209.8683,209.8683,209.6598,209.696,1272.0
2021-06-11 12:25:00,231.22,231.37,231.08,231.11,2466.0,209.6416,209.7776,209.5147,209.5419,2466.0
2021-06-11 12:30:00,231.06,231.27,231.06,231.27,600.0,209.4966,209.687,209.4966,209.687,600.0
2021-06-11 12:35:00,231.22,231.35,231.14,231.35,1251.0,209.6416,209.7595,209.5691,209.7595,1251.0
2021-06-11 12:40:00,231.38,231.38,231.24,231.35,1569.0,209.7867,209.7867,209.6598,209.7595,1569.0
2021-06-11 12:45:00,231.37,231.81,231.37,231.76,17829.0,209.7776,210.1766,209.7776,210.1312,17829.0
2021-06-11 12:50:00,231.79,231.81,231.61,231.77,3550.0,210.1584,210.1766,209.9952,210.1403,3550.0
2021-06-11 12:55:00,231.76,231.83,231.72,231.78,1808.0,210.1312,210.1947,210.095,210.1494,1808.0
2021-06-11 13:00:00,231.78,231.88,231.74,231.83,3337.0,210.1494,210.24,210.1131,210.1947,3337.0
2021-06-11 13:05:00,231.86,231.86,231.76,231.83,2883.0,210.2219,210.2219,210.1312,210.1947,2883.0
2021-06-11 13:10:00,231.8,231.85,231.69,231.76,2485.0,210.1675,210.2128,210.0678,210.1312,2485.0
2021-06-11 13:15:00,231.74,231.78,231.7,231.74,2684.0,210.1131,210.1494,210.0768,210.1131,2684.0
2021-06-11 13:20:00,231.72,231.76,231.7,231.73,2291.0,210.095,210.1312,210.0768,210.104,2291.0
2021-06-11 13:25:00,231.7,231.78,231.61,231.77,2789.0,210.0768,210.1494,209.9952,210.1403,2789.0
2021-06-11 13:30:00,231.75,231.8,231.67,231.75,4567.0,210.1222,210.1675,210.0496,210.1222,4567.0
2021-06-11 13:35:00,231.73,231.82,231.68,231.82,3954.0,210.104,210.1856,210.0587,210.1856,3954.0
2021-06-11 13:40:00,231.83,231.94,231.83,231.94,3397.0,210.1947,210.2944,210.1947,210.2944,3397.0
2021-06-11 13:45:00,231.89,231.97,231.89,231.97,2555.0,210.2491,210.3216,210.2491,210.3216,2555.0
2021-06-11 13:50:00,231.95,231.98,231.85,231.97,1737.0,210.3035,210.3307,210.2128,210.3216,1737.0
2021-06-11 13:55:00,231.99,232.02,231.91,231.96,3207.0,210.3398,210.367,210.2672,210.3126,3207.0
2021-06-11 14:00:00,231.94,232.04,231.88,231.93,3702.0,210.2944,210.3851,210.24,210.2854,3702.0
2021-06-11 14:05:00,231.92,232.14,231.91,232.14,1442.0,210.2763,210.4758,210.2672,210.4758,1442.0
2021-06-11 14:10:00,232.13,232.16,232.07,232.1,2414.0,210.4667,210.4939,210.4123,210.4395,2414.0
2021-06-11 14:15:00,232.14,232.14,231.86,231.91,4379.0,210.4758,210.4758,210.2219,210.2672,4379.0
2021-06-11 14:20:00,231.9,232.05,231.89,232.02,3347.0,210.2582,210.3942,210.2491,210.367,3347.0
2021-06-11 14:25:00,232.01,232.19,232.01,232.19,1822.0,210.3579,210.5211,210.3579,210.5211,1822.0
2021-06-11 14:30:00,232.21,232.32,232.21,232.32,1194.0,210.5392,210.639,210.5392,210.639,1194.0
2021-06-11 14:35:00,232.37,232.37,232.23,232.28,2887.0,210.6843,210.6843,210.5574,210.6027,2887.0
2021-06-11 14:40:00,232.23,232.28,232.18,232.26,3139.0,210.5574,210.6027,210.512,210.5846,3139.0
2021-06-11 14:45:00,232.3,232.37,232.23,232.33,15100.0,210.6208,210.6843,210.5574,210.648,15100.0
2021-06-11 14:50:00,232.3,232.32,232.23,232.25,3847.0,210.6208,210.639,210.5574,210.5755,3847.0
2021-06-11 14:55:00,232.26,232.26,232.15,232.23,3449.0,210.5846,210.5846,210.4848,210.5574,3449.0
2021-06-11 15:00:00,232.23,232.28,232.16,232.16,4135.0,210.5574,210.6027,210.4939,210.4939,4135.0
2021-06-11 15:05:00,232.12,232.2,232.11,232.15,2000.0,210.4576,210.5302,210.4486,210.4848,2000.0
2021-06-11 15:10:00,232.17,232.22,232.09,232.12,5736.0,210.503,210.5483,210.4304,210.4576,5736.0
2021-06-11 15:15:00,232.13,232.2,232.12,232.14,2472.0,210.4667,210.5302,210.4576,210.4758,2472.0
2021-06-11 15:20:00,232.16,232.18,232.0,232.0,2264.0,210.4939,210.512,210.3488,210.3488,2264.0
2021-06-11 15:25:00,231.97,232.03,231.91,231.93,2512.0,210.3216,210.376,210.2672,210.2854,2512.0
2021-06-11 15:30:00,231.85,231.93,231.85,231.91,3641.0,210.2128,210.2854,210.2128,210.2672,3641.0
2021-06-11 15:35:00,231.93,232.04,231.93,232.0,6016.0,210.2854,210.3851,210.2854,210.3488,6016.0
2021-06-11 15:40:00,231.98,232.16,231.91,232.16,5074.0,210.3307,210.4939,210.2672,210.4939,5074.0
2021-06-11 15:45:00,232.16,232.25,232.08,232.21,7164.0,210.4939,210.5755,210.4214,210.5392,7164.0
2021-06-11 15:50:00,232.17,232.37,232.17,232.28,12381.0,210.503,210.6843,210.503,210.6027,12381.0
2021-06-11 15:55:00,232.33,232.75,232.26,232.75,32185.0,210.648,211.0288,210.5846,211.0288,32185.0
2021-06-14 09:30:00,232.05,233.16,231.44,231.61,15163.0,210.3942,211.4006,209.8411,209.9952,15163.0
2021-06-14 09:35:00,231.53,232.01,231.07,231.11,4851.0,209.9227,210.3579,209.5056,209.5419,4851.0
2021-06-14 09:40:00,231.23,231.41,231.12,231.19,5149.0,209.6507,209.8139,209.551,209.6144,5149.0
2021-06-14 09:45:00,231.2,231.2,230.74,230.85,1970.0,209.6235,209.6235,209.2064,209.3062,1970.0
2021-06-14 09:50:00,230.7,230.83,230.59,230.67,5422.0,209.1701,209.288,209.0704,209.1429,5422.0
2021-06-14 09:55:00,230.55,230.58,229.9,230.2,6214.0,209.0341,209.0613,208.4448,208.7168,6214.0
2021-06-14 10:00:00,230.07,230.7,230.03,230.7,4069.0,208.5989,209.1701,208.5627,209.1701,4069.0
2021-06-14 10:05:00,230.7,230.7,230.41,230.65,4047.0,209.1701,209.1701,208.9072,209.1248,4047.0
2021-06-14 10:10:00,230.45,230.55,230.28,230.43,11004.0,208.9435,209.0341,208.7893,208.9253,11004.0
2021-06-14 10:15:00,230.42,230.43,230.1,230.34,5691.0,208.9163,208.9253,208.6261,208.8437,5691.0
2021-06-14 10:20:00,230.32,230.43,230.22,230.3,1742.0,208.8256,208.9253,208.7349,208.8075,1742.0
2021-06-14 10:25:00,230.19,230.39,230.07,230.39,3039.0,208.7077,208.8891,208.5989,208.8891,3039.0
2021-06-14 10:30:00,230.26,230.31,230.15,230.26,1792.0,208.7712,208.8165,208.6715,208.7712,1792.0
2021-06-14 10:35:00,230.17,230.79,230.17,230.79,2113.0,208.6896,209.2517,208.6896,209.2517,2113.0
2021-06-14 10:40:00,230.74,230.74,230.61,230.62,2046.0,209.2064,209.2064,209.0885,209.0976,2046.0
2021-06-14 10:45:00,230.6,230.65,230.38,230.43,1899.0,209.0795,209.1248,208.88,208.9253,1899.0
2021-06-14 10:50:00,230.56,230.81,230.52,230.79,3047.0,209.0432,209.2699,209.0069,209.2517,3047.0
2021-06-14 10:55:00,230.77,230.89,230.67,230.68,1768.0,209.2336,209.3424,209.1429,209.152,1768.0
2021-06-14 11:00:00,230.71,231.1,230.7,231.1,2361.0,209.1792,209.5328,209.1701,209.5328,2361.0
2021-06-14 11:05:00,231.03,231.12,230.94,231.07,1630.0,209.4694,209.551,209.3878,209.5056,1630.0
2021-06-14 11:10:00,231.06,231.06,230.78,230.84,1681.0,209.4966,209.4966,209.2427,209.2971,1681.0
2021-06-14 11:15:00,230.89,230.9,230.57,230.57,2370.0,209.3424,209.3515,209.0523,209.0523,2370.0
2021-06-14 11:20:00,230.69,230.73,230.52,230.53,458.0,209.1611,209.1973,209.0069,209.016,458.0
2021-06-14 11:25:00,230.61,230.61,230.5,230.54,888.0,209.0885,209.0885,208.9888,209.0251,888.0
2021-06-14 11:30:00,230.56,230.56,230.28,230.4,3300.0,209.0432,209.0432,208.7893,208.8981,3300.0
2021-06-14 11:35:00,230.3,230.58,230.3,230.48,1511.0,208.8075,209.0613,208.8075,208.9707,1511.0
2021-06-14 11:40:00,230.5,230.66,230.5,230.61,1316.0,208.9888,209.1339,208.9888,209.0885,1316.0
2021-06-14 11:45:00,230.6,230.8,230.59,230.8,2195.0,209.0795,209.2608,209.0704,209.2608,2195.0
2021-06-14 11:50:00,230.84,230.9,230.76,230.79,2334.0,209.2971,209.3515,209.2245,209.2517,2334.0
2021-06-14 11:55:00,230.79,230.79,230.7,230.77,2112.0,209.2517,209.2517,209.1701,209.2336,2112.0
2021-06-14 12:00:00,230.84,230.84,230.7,230.72,2967.0,209.2971,209.2971,209.1701,209.1883,2967.0
2021-06-14 12:05:00,230.65,230.91,230.65,230.91,2804.0,209.1248,209.3606,209.1248,209.3606,2804.0
2021-06-14 12:10:00,230.94,231.2,230.94,231.2,3123.0,209.3878,209.6235,209.3878,209.6235,3123.0
2021-06-14 12:15:00,231.04,231.16,230.94,231.16,2618.0,209.4784,209.5872,209.3878,209.5872,2618.0
2021-06-14 12:20:00,231.08,231.13,231.0,231.05,2788.0,209.5147,209.56,209.4422,209.4875,2788.0
2021-06-14 12:25:00,231.05,231.13,230.95,231.05,2132.0,209.4875,209.56,209.3968,209.4875,2132.0
2021-06-14 12:30:00,231.04,231.05,230.83,230.86,2876.0,209.4784,209.4875,209.288,209.3152,2876.0
2021-06-14 12:35:00,230.86,230.89,230.72,230.72,800.0,209.3152,209.3424,209.1883,209.1883,800.0
2021-06-14 12:40:00,230.75,230.8,230.64,230.64,1970.0,209.2155,209.2608,209.1157,209.1157,1970.0
2021-06-14 12:45:00,230.63,230.68,230.59,230.61,1709.0,209.1067,209.152,209.0704,209.0885,1709.0
2021-06-14 12:50:00,230.68,230.68,230.43,230.47,2730.0,209.152,209.152,208.9253,208.9616,2730.0
2021-06-14 12:55:00,230.57,230.6,230.51,230.53,1086.0,209.0523,209.0795,208.9979,209.016,1086.0
2021-06-14 13:00:00,230.52,230.57,230.43,230.46,2785.0,209.0069,209.0523,208.9253,208.9525,2785.0
2021-06-14 13:05:00,230.45,230.57,230.41,230.53,5519.0,208.9435,209.0523,208.9072,209.016,5519.0
2021-06-14 13:10:00,230.48,230.51,230.41,230.5,1300.0,208.9707,208.9979,208.9072,208.9888,1300.0
2021-06-14 13:15:00,230.48,230.58,230.41,230.58,2153.0,208.9707,209.0613,208.9072,209.0613,2153.0
2021-06-14 13:20:00,230.55,230.65,230.45,230.56,2419.0,209.0341,209.1248,208.9435,209.0432,2419.0
2021-06-14 13:25:00,230.58,230.7,230.52,230.61,1342.0,209.0613,209.1701,209.0069,209.0885,1342.0
2021-06-14 13:30:00,230.64,230.7,230.59,230.7,2488.0,209.1157,209.1701,209.0704,209.1701,2488.0
2021-06-14 13:35:00,230.71,230.71,230.58,230.68,2092.0,209.1792,209.1792,209.0613,209.152,2092.0
2021-06-14 13:40:00,230.62,230.63,230.55,230.61,2046.0,209.0976,209.1067,209.0341,209.0885,2046.0
2021-06-14 13:45:00,230.62,230.63,230.58,230.63,2156.0,209.0976,209.1067,209.0613,209.1067,2156.0
2021-06-14 13:50:00,230.58,230.9,230.58,230.78,2477.0,209.0613,209.3515,209.0613,209.2427,2477.0
2021-06-14 13:55:00,230.78,230.78,230.52,230.52,2342.0,209.2427,209.2427,209.0069,209.0069,2342.0
2021-06-14 14:00:00,230.59,230.59,230.44,230.57,2342.0,209.0704,209.0704,208.9344,209.0523,2342.0
2021-06-14 14:05:00,230.61,230.62,230.48,230.56,3134.0,209.0885,209.0976,208.9707,209.0432,3134.0
2021-06-14 14:10:00,230.58,230.8,230.47,230.74,7355.0,209.0613,209.2608,208.9616,209.2064,7355.0
2021-06-14 14:15:00,230.8,230.88,230.62,230.77,5988.0,209.2608,209.3334,209.0976,209.2336,5988.0
2021-06-14 14:20:00,230.7,230.75,230.62,230.73,3199.0,209.1701,209.2155,209.0976,209.1973,3199.0
2021-06-14 14:25:00,230.87,231.04,230.79,230.92,4058.0,209.3243,209.4784,209.2517,209.3696,4058.0
2021-06-14 14:30:00,230.9,230.98,230.86,230.87,4071.0,209.3515,209.424,209.3152,209.3243,4071.0
2021-06-14 14:35:00,230.8,230.98,230.8,230.96,6937.0,209.2608,209.424,209.2608,209.4059,6937.0
2021-06-14 14:40:00,231.02,231.03,230.93,231.01,2414.0,209.4603,209.4694,209.3787,209.4512,2414.0
2021-06-14 14:45:00,231.01,231.19,231.01,231.14,2302.0,209.4512,209.6144,209.4512,209.5691,2302.0
2021-06-14 14:50:00,231.12,231.16,231.08,231.16,1900.0,209.551,209.5872,209.5147,209.5872,1900.0
2021-06-14 14:55:00,231.22,231.28,231.01,231.03,3763.0,209.6416,209.696,209.4512,209.4694,3763.0
2021-06-14 15:00:00,231.09,231.16,231.03,231.04,3820.0,209.5238,209.5872,209.4694,209.4784,3820.0
2021-06-14 15:05:00,231.06,231.15,231.02,231.11,4071.0,209.4966,209.5782,209.4603,209.5419,4071.0
2021-06-14 15:10:00,231.13,231.23,231.08,231.17,2304.0,209.56,209.6507,209.5147,209.5963,2304.0
2021-06-14 15:15:00,231.23,231.34,231.17,231.26,5600.0,209.6507,209.7504,209.5963,209.6779,5600.0
2021-06-14 15:20:00,231.28,231.52,231.23,231.52,2087.0,209.696,209.9136,209.6507,209.9136,2087.0
2021-06-14 15:25:00,231.47,231.47,231.22,231.33,5944.0,209.8683,209.8683,209.6416,209.7414,5944.0
2021-06-14 15:30:00,231.32,231.47,231.3,231.47,9142.0,209.7323,209.8683,209.7142,209.8683,9142.0
2021-06-14 15:35:00,231.51,231.93,231.51,231.93,11009.0,209.9046,210.2854,209.9046,210.2854,11009.0
2021-06-14 15:40:00,231.89,232.08,231.75,232.03,43656.0,210.2491,210.4214,210.1222,210.376,43656.0
2021-06-14 15:45:00,231.99,232.08,231.95,232.0,17059.0,210.3398,210.4214,210.3035,210.3488,17059.0
2021-06-14 15:50:00,232.03,232.26,231.94,232.03,21390.0,210.376,210.5846,210.2944,210.376,21390.0
2021-06-14 15:55:00,232.06,232.45,232.06,232.45,51684.0,210.4032,210.7568,210.4032,210.7568,51684.0
2021-06-15 09:30:00,232.71,232.83,232.25,232.37,8032.0,210.9926,211.1014,210.5755,210.6843,8032.0
2021-06-15 09:35:00,232.28,232.63,231.86,232.1,4639.0,210.6027,210.92,210.2219,210.4395,4639.0
2021-06-15 09:40:00,231.89,232.02,231.31,231.31,835.0,210.2491,210.367,209.7232,209.7232,835.0
2021-06-15 09:45:00,231.49,231.58,231.3,231.3,2740.0,209.8864,209.968,209.7142,209.7142,2740.0
2021-06-15 09:50:00,231.22,231.22,230.76,230.89,4861.0,209.6416,209.6416,209.2245,209.3424,4861.0
2021-06-15 09:55:00,230.95,231.46,230.89,231.32,3539.0,209.3968,209.8592,209.3424,209.7323,3539.0
2021-06-15 10:00:00,231.42,231.49,231.16,231.17,1958.0,209.823,209.8864,209.5872,209.5963,1958.0
2021-06-15 10:05:00,231.21,231.29,230.99,231.11,3282.0,209.6326,209.7051,209.4331,209.5419,3282.0
2021-06-15 10:10:00,231.18,231.32,231.14,231.32,3514.0,209.6054,209.7323,209.5691,209.7323,3514.0
2021-06-15 10:15:00,231.28,231.57,231.21,231.48,5030.0,209.696,209.959,209.6326,209.8774,5030.0
2021-06-15 10:20:00,231.53,231.91,231.34,231.72,2272.0,209.9227,210.2672,209.7504,210.095,2272.0
2021-06-15 10:25:00,231.72,232.39,231.69,232.39,5001.0,210.095,210.7024,210.0678,210.7024,5001.0
2021-06-15 10:30:00,232.42,232.42,231.97,232.02,3474.0,210.7296,210.7296,210.3216,210.367,3474.0
2021-06-15 10:35:00,232.02,232.09,231.77,231.8,4017.0,210.367,210.4304,210.1403,210.1675,4017.0
2021-06-15 10:40:00,231.93,232.1,231.84,232.1,2458.0,210.2854,210.4395,210.2038,210.4395,2458.0
2021-06-15 10:45:00,232.07,232.07,231.68,231.87,2230.0,210.4123,210.4123,210.0587,210.231,2230.0
2021-06-15 10:50:00,231.9,232.11,231.9,232.03,1460.0,210.2582,210.4486,210.2582,210.376,1460.0
2021-06-15 10:55:00,232.0,232.14,232.0,232.02,2201.0,210.3488,210.4758,210.3488,210.367,2201.0
2021-06-15 11:00:00,231.85,231.95,231.71,231.87,2605.0,210.2128,210.3035,210.0859,210.231,2605.0
2021-06-15 11:05:00,231.85,231.9,231.83,231.84,1176.0,210.2128,210.2582,210.1947,210.2038,1176.0
2021-06-15 11:10:00,231.83,231.93,231.79,231.93,2728.0,210.1947,210.2854,210.1584,210.2854,2728.0
2021-06-15 11:15:00,231.95,232.22,231.83,232.16,2402.0,210.3035,210.5483,210.1947,210.4939,2402.0
2021-06-15 11:20:00,232.15,232.26,232.11,232.17,2044.0,210.4848,210.5846,210.4486,210.503,2044.0
2021-06-15 11:25:00,232.09,232.26,232.03,232.11,1951.0,210.4304,210.5846,210.376,210.4486,1951.0
2021-06-15 11:30:00,232.08,232.1,231.88,232.08,2606.0,210.4214,210.4395,210.24,210.4214,2606.0
2021-06-15 11:35:00,232.15,232.16,232.07,232.07,1666.0,210.4848,210.4939,210.4123,210.4123,1666.0
2021-06-15 11:40:00,232.1,232.21,232.08,232.2,1200.0,210.4395,210.5392,210.4214,210.5302,1200.0
2021-06-15 11:45:00,232.12,232.3,232.04,232.19,2702.0,210.4576,210.6208,210.3851,210.5211,2702.0
2021-06-15 11:50:00,232.19,232.22,232.01,232.21,516.0,210.5211,210.5483,210.3579,210.5392,516.0
2021-06-15 11:55:00,232.23,232.31,232.18,232.24,1410.0,210.5574,210.6299,210.512,210.5664,1410.0
2021-06-15 12:00:00,232.3,232.32,232.28,232.28,1243.0,210.6208,210.639,210.6027,210.6027,1243.0
2021-06-15 12:05:00,232.37,232.44,232.3,232.4,1408.0,210.6843,210.7478,210.6208,210.7115,1408.0
2021-06-15 12:10:00,232.43,232.51,232.43,232.5,1201.0,210.7387,210.8112,210.7387,210.8022,1201.0
2021-06-15 12:15:00,232.53,232.62,232.52,232.54,1388.0,210.8294,210.911,210.8203,210.8384,1388.0
2021-06-15 12:20:00,232.54,232.56,232.44,232.56,1420.0,210.8384,210.8566,210.7478,210.8566,1420.0
2021-06-15 12:25:00,232.53,232.68,232.53,232.68,934.0,210.8294,210.9654,210.8294,210.9654,934.0
2021-06-15 12:30:00,232.68,232.68,232.43,232.49,1255.0,210.9654,210.9654,210.7387,210.7931,1255.0
2021-06-15 12:35:00,232.49,232.49,232.43,232.46,844.0,210.7931,210.7931,210.7387,210.7659,844.0
2021-06-15 12:40:00,232.41,232.51,232.38,232.51,1800.0,210.7206,210.8112,210.6934,210.8112,1800.0
2021-06-15 12:45:00,232.43,232.53,232.39,232.42,2723.0,210.7387,210.8294,210.7024,210.7296,2723.0
2021-06-15 12:50:00,232.42,232.55,232.41,232.49,2651.0,210.7296,210.8475,210.7206,210.7931,2651.0
2021-06-15 12:55:00,232.5,232.76,232.48,232.73,4354.0,210.8022,211.0379,210.784,211.0107,4354.0
2021-06-15 13:00:00,232.67,232.73,232.66,232.71,1900.0,210.9563,211.0107,210.9472,210.9926,1900.0
2021-06-15 13:05:00,232.66,232.88,232.63,232.64,3709.0,210.9472,211.1467,210.92,210.9291,3709.0
2021-06-15 13:10:00,232.63,232.63,232.51,232.57,712.0,210.92,210.92,210.8112,210.8656,712.0
2021-06-15 13:15:00,232.59,232.61,232.51,232.52,2800.0,210.8838,210.9019,210.8112,210.8203,2800.0
2021-06-15 13:20:00,232.47,232.7,232.46,232.58,4678.0,210.775,210.9835,210.7659,210.8747,4678.0
2021-06-15 13:25:00,232.52,232.52,232.41,232.51,2560.0,210.8203,210.8203,210.7206,210.8112,2560.0
2021-06-15 13:30:00,232.46,232.54,232.46,232.54,1700.0,210.7659,210.8384,210.7659,210.8384,1700.0
2021-06-15 13:35:00,232.55,232.65,232.54,232.63,2262.0,210.8475,210.9382,210.8384,210.92,2262.0
2021-06-15 13:40:00,232.67,232.68,232.55,232.59,1502.0,210.9563,210.9654,210.8475,210.8838,1502.0
2021-06-15 13:45:00,232.54,232.62,232.5,232.62,1784.0,210.8384,210.911,210.8022,210.911,1784.0
2021-06-15 13:50:00,232.59,232.87,232.59,232.76,5974.0,210.8838,211.1376,210.8838,211.0379,5974.0
2021-06-15 13:55:00,232.83,232.9,232.76,232.76,1871.0,211.1014,211.1648,211.0379,211.0379,1871.0
2021-06-15 14:00:00,232.85,232.91,232.78,232.83,1700.0,211.1195,211.1739,211.056,211.1014,1700.0
2021-06-15 14:05:00,232.84,232.91,232.79,232.79,2920.0,211.1104,211.1739,211.0651,211.0651,2920.0
2021-06-15 14:10:00,232.77,232.85,232.72,232.72,3382.0,211.047,211.1195,211.0016,211.0016,3382.0
2021-06-15 14:15:00,232.72,232.85,232.69,232.69,2100.0,211.0016,211.1195,210.9744,210.9744,2100.0
2021-06-15 14:20:00,232.66,232.7,232.52,232.69,2110.0,210.9472,210.9835,210.8203,210.9744,2110.0
2021-06-15 14:25:00,232.73,232.75,232.59,232.62,1201.0,211.0107,211.0288,210.8838,210.911,1201.0
2021-06-15 14:30:00,232.59,232.59,232.44,232.54,1659.0,210.8838,210.8838,210.7478,210.8384,1659.0
2021-06-15 14:35:00,232.55,232.63,232.5,232.56,2463.0,210.8475,210.92,210.8022,210.8566,2463.0
2021-06-15 14:40:00,232.59,232.72,232.54,232.6,3695.0,210.8838,211.0016,210.8384,210.8928,3695.0
2021-06-15 14:45:00,232.62,232.96,232.6,232.93,3964.0,210.911,211.2192,210.8928,211.192,3964.0
2021-06-15 14:50:00,232.88,233.0,232.87,232.96,2271.0,211.1467,211.2555,211.1376,211.2192,2271.0
2021-06-15 14:55:00,232.96,232.99,232.8,232.81,12614.0,211.2192,211.2464,211.0742,211.0832,12614.0
2021-06-15 15:00:00,232.6,232.6,232.29,232.37,2417.0,210.8928,210.8928,210.6118,210.6843,2417.0
2021-06-15 15:05:00,232.48,232.5,232.25,232.41,2422.0,210.784,210.8022,210.5755,210.7206,2422.0
2021-06-15 15:10:00,232.44,232.49,232.35,232.4,1542.0,210.7478,210.7931,210.6662,210.7115,1542.0
2021-06-15 15:15:00,232.31,232.45,232.2,232.2,3652.0,210.6299,210.7568,210.5302,210.5302,3652.0
2021-06-15 15:20:00,232.24,232.33,232.21,232.25,7659.0,210.5664,210.648,210.5392,210.5755,7659.0
2021-06-15 15:25:00,232.25,232.35,231.96,232.08,4246.0,210.5755,210.6662,210.3126,210.4214,4246.0
2021-06-15 15:30:00,232.04,232.1,231.92,231.99,4437.0,210.3851,210.4395,210.2763,210.3398,4437.0
2021-06-15 15:35:00,232.01,232.26,231.96,232.2,13604.0,210.3579,210.5846,210.3126,210.5302,13604.0
2021-06-15 15:40:00,232.21,232.3,232.1,232.28,5899.0,210.5392,210.6208,210.4395,210.6027,5899.0
2021-06-15 15:45:00,232.3,232.47,232.19,232.23,19066.0,210.6208,210.775,210.5211,210.5574,19066.0
2021-06-15 15:50:00,232.28,232.28,231.98,232.09,42399.0,210.6027,210.6027,210.3307,210.4304,42399.0
2021-06-15 15:55:00,232.1,232.35,231.98,232.0,127811.0,210.4395,210.6662,210.3307,210.3488,127811.0
2021-06-16 09:30:00,232.71,232.71,231.43,231.43,9562.0,210.9926,210.9926,209.832,209.832,9562.0
2021-06-16 09:35:00,232.0,232.23,231.69,231.9,2247.0,210.3488,210.5574,210.0678,210.2582,2247.0
2021-06-16 09:40:00,231.91,232.15,231.52,231.64,3609.0,210.2672,210.4848,209.9136,210.0224,3609.0
2021-06-16 09:45:00,231.58,231.76,231.27,231.35,4667.0,209.968,210.1312,209.687,209.7595,4667.0
2021-06-16 09:50:00,231.27,231.48,231.06,231.36,2259.0,209.687,209.8774,209.4966,209.7686,2259.0
2021-06-16 09:55:00,231.52,231.85,231.52,231.71,2286.0,209.9136,210.2128,209.9136,210.0859,2286.0
2021-06-16 10:00:00,231.69,232.14,231.56,232.14,4772.0,210.0678,210.4758,209.9499,210.4758,4772.0
2021-06-16 10:05:00,232.08,232.09,231.61,231.75,10750.0,210.4214,210.4304,209.9952,210.1222,10750.0
2021-06-16 10:10:00,231.81,231.89,231.67,231.76,5929.0,210.1766,210.2491,210.0496,210.1312,5929.0
2021-06-16 10:15:00,231.8,231.83,231.56,231.78,6675.0,210.1675,210.1947,209.9499,210.1494,6675.0
2021-06-16 10:20:00,231.7,231.92,231.65,231.92,2715.0,210.0768,210.2763,210.0315,210.2763,2715.0
2021-06-16 10:25:00,231.81,232.13,231.76,232.12,1820.0,210.1766,210.4667,210.1312,210.4576,1820.0
2021-06-16 10:30:00,232.13,232.34,232.13,232.34,3806.0,210.4667,210.6571,210.4667,210.6571,3806.0
2021-06-16 10:35:00,232.47,232.58,232.26,232.58,1828.0,210.775,210.8747,210.5846,210.8747,1828.0
2021-06-16 10:40:00,232.72,232.72,232.42,232.63,3169.0,211.0016,211.0016,210.7296,210.92,3169.0
2021-06-16 10:45:00,232.59,232.59,232.49,232.49,1971.0,210.8838,210.8838,210.7931,210.7931,1971.0
2021-06-16 10:50:00,232.21,232.5,232.17,232.49,3633.0,210.5392,210.8022,210.503,210.7931,3633.0
2021-06-16 10:55:00,232.37,232.53,232.29,232.5,2961.0,210.6843,210.8294,210.6118,210.8022,2961.0
2021-06-16 11:00:00,232.46,232.51,232.27,232.27,3475.0,210.7659,210.8112,210.5936,210.5936,3475.0
2021-06-16 11:05:00,232.28,232.58,232.26,232.46,11543.0,210.6027,210.8747,210.5846,210.7659,11543.0
2021-06-16 11:10:00,232.43,232.58,232.42,232.42,4108.0,210.7387,210.8747,210.7296,210.7296,4108.0
2021-06-16 11:15:00,232.44,232.57,232.34,232.47,3991.0,210.7478,210.8656,210.6571,210.775,3991.0
2021-06-16 11:20:00,232.55,232.6,232.47,232.51,5152.0,210.8475,210.8928,210.775,210.8112,5152.0
2021-06-16 11:25:00,232.52,232.54,232.28,232.54,6554.0,210.8203,210.8384,210.6027,210.8384,6554.0
2021-06-16 11:30:00,232.5,232.5,232.42,232.42,23643.0,210.8022,210.8022,210.7296,210.7296,23643.0
2021-06-16 11:35:00,232.45,232.5,232.28,232.28,3807.0,210.7568,210.8022,210.6027,210.6027,3807.0
2021-06-16 11:40:00,232.25,232.3,232.19,232.25,2448.0,210.5755,210.6208,210.5211,210.5755,2448.0
2021-06-16 11:45:00,232.25,232.32,232.24,232.3,1104.0,210.5755,210.639,210.5664,210.6208,1104.0
2021-06-16 11:50:00,232.29,232.44,232.27,232.27,1346.0,210.6118,210.7478,210.5936,210.5936,1346.0
2021-06-16 11:55:00,232.33,232.59,232.33,232.42,1802.0,210.648,210.8838,210.648,210.7296,1802.0
2021-06-16 12:00:00,232.49,232.5,232.37,232.44,2167.0,210.7931,210.8022,210.6843,210.7478,2167.0
2021-06-16 12:05:00,232.44,232.53,232.44,232.45,2182.0,210.7478,210.8294,210.7478,210.7568,2182.0
2021-06-16 12:10:00,232.41,232.5,232.36,232.46,1646.0,210.7206,210.8022,210.6752,210.7659,1646.0
2021-06-16 12:15:00,232.42,232.45,232.3,232.31,3222.0,210.7296,210.7568,210.6208,210.6299,3222.0
2021-06-16 12:20:00,232.34,232.47,232.17,232.46,2524.0,210.6571,210.775,210.503,210.7659,2524.0
2021-06-16 12:25:00,232.37,232.37,232.26,232.27,2831.0,210.6843,210.6843,210.5846,210.5936,2831.0
2021-06-16 12:30:00,232.26,232.33,232.24,232.24,2705.0,210.5846,210.648,210.5664,210.5664,2705.0
2021-06-16 12:35:00,232.24,232.24,231.99,231.99,3321.0,210.5664,210.5664,210.3398,210.3398,3321.0
2021-06-16 12:40:00,231.95,232.12,231.92,232.12,1983.0,210.3035,210.4576,210.2763,210.4576,1983.0
2021-06-16 12:45:00,232.15,232.15,231.95,231.99,2289.0,210.4848,210.4848,210.3035,210.3398,2289.0
2021-06-16 12:50:00,231.95,231.98,231.83,231.83,1229.0,210.3035,210.3307,210.1947,210.1947,1229.0
2021-06-16 12:55:00,231.93,231.99,231.89,231.98,1980.0,210.2854,210.3398,210.2491,210.3307,1980.0
2021-06-16 13:00:00,231.98,231.98,231.82,231.88,1506.0,210.3307,210.3307,210.1856,210.24,1506.0
2021-06-16 13:05:00,231.84,231.86,231.75,231.78,2100.0,210.2038,210.2219,210.1222,210.1494,2100.0
2021-06-16 13:10:00,231.72,231.83,231.72,231.8,1200.0,210.095,210.1947,210.095,210.1675,1200.0
2021-06-16 13:15:00,231.77,231.79,231.63,231.63,1201.0,210.1403,210.1584,210.0134,210.0134,1201.0
2021-06-16 13:20:00,231.61,231.61,231.45,231.45,1203.0,209.9952,209.9952,209.8502,209.8502,1203.0
2021-06-16 13:25:00,231.47,231.55,231.43,231.46,1001.0,209.8683,209.9408,209.832,209.8592,1001.0
2021-06-16 13:30:00,231.44,231.51,231.34,231.45,3511.0,209.8411,209.9046,209.7504,209.8502,3511.0
2021-06-16 13:35:00,231.4,231.4,231.26,231.31,2286.0,209.8048,209.8048,209.6779,209.7232,2286.0
2021-06-16 13:40:00,231.32,231.32,231.06,231.11,1837.0,209.7323,209.7323,209.4966,209.5419,1837.0
2021-06-16 13:45:00,231.0,231.08,230.78,230.82,3178.0,209.4422,209.5147,209.2427,209.279,3178.0
2021-06-16 13:50:00,230.73,230.98,230.64,230.86,2799.0,209.1973,209.424,209.1157,209.3152,2799.0
2021-06-16 13:55:00,230.85,231.0,230.76,230.78,3803.0,209.3062,209.4422,209.2245,209.2427,3803.0
2021-06-16 14:00:00,230.76,230.76,229.67,229.99,6061.0,209.2245,209.2245,208.2363,208.5264,6061.0
2021-06-16 14:05:00,229.89,230.57,229.87,230.29,3611.0,208.4357,209.0523,208.4176,208.7984,3611.0
2021-06-16 14:10:00,230.35,230.54,230.01,230.02,11197.0,208.8528,209.0251,208.5445,208.5536,11197.0
2021-06-16 14:15:00,229.89,229.89,229.59,229.67,2702.0,208.4357,208.4357,208.1637,208.2363,2702.0
2021-06-16 14:20:00,229.66,229.95,229.66,229.7,4834.0,208.2272,208.4901,208.2272,208.2635,4834.0
2021-06-16 14:25:00,229.77,229.82,229.3,229.4,16040.0,208.3269,208.3723,207.9008,207.9915,16040.0
2021-06-16 14:30:00,229.37,229.4,228.97,229.26,11963.0,207.9643,207.9915,207.6016,207.8645,11963.0
2021-06-16 14:35:00,229.24,229.52,228.87,229.25,7606.0,207.8464,208.1003,207.5109,207.8555,7606.0
2021-06-16 14:40:00,229.11,229.18,228.89,228.89,6648.0,207.7285,207.792,207.5291,207.5291,6648.0
2021-06-16 14:45:00,228.94,229.15,228.86,228.88,7528.0,207.5744,207.7648,207.5019,207.52,7528.0
2021-06-16 14:50:00,229.01,229.11,228.88,229.09,14737.0,207.6379,207.7285,207.52,207.7104,14737.0
2021-06-16 14:55:00,229.15,229.18,228.97,229.04,16213.0,207.7648,207.792,207.6016,207.6651,16213.0
2021-06-16 15:00:00,228.96,229.3,228.77,229.3,11467.0,207.5925,207.9008,207.4203,207.9008,11467.0
2021-06-16 15:05:00,229.25,229.35,229.07,229.07,8267.0,207.8555,207.9461,207.6923,207.6923,8267.0
2021-06-16 15:10:00,229.1,229.13,228.97,229.04,15106.0,207.7195,207.7467,207.6016,207.6651,15106.0
2021-06-16 15:15:00,229.08,229.21,228.95,229.06,23817.0,207.7013,207.8192,207.5835,207.6832,23817.0
2021-06-16 15:20:00,229.09,229.21,228.9,229.19,12956.0,207.7104,207.8192,207.5381,207.8011,12956.0
2021-06-16 15:25:00,229.14,229.14,228.57,228.57,10182.0,207.7557,207.7557,207.2389,207.2389,10182.0
2021-06-16 15:30:00,228.56,228.67,228.22,228.35,25275.0,207.2299,207.3296,206.9216,207.0395,25275.0
2021-06-16 15:35:00,228.33,228.4,228.08,228.33,17152.0,207.0213,207.0848,206.7947,207.0213,17152.0
2021-06-16 15:40:00,228.37,228.55,228.22,228.26,20496.0,207.0576,207.2208,206.9216,206.9579,20496.0
2021-06-16 15:45:00,228.21,228.26,227.99,227.99,33961.0,206.9125,206.9579,206.7131,206.7131,33961.0
2021-06-16 15:50:00,227.99,228.14,227.87,227.89,42294.0,206.7131,206.8491,206.6043,206.6224,42294.0
2021-06-16 15:55:00,227.94,228.06,227.8,227.9,98537.0,206.6677,206.7765,206.5408,206.6315,98537.0
2021-06-17 09:30:00,228.1,228.34,227.48,228.0,26446.0,206.8128,207.0304,206.2507,206.7221,26446.0
2021-06-17 09:35:00,228.0,228.16,227.52,227.61,26585.0,206.7221,206.8672,206.2869,206.3685,26585.0
2021-06-17 09:40:00,227.61,227.67,226.76,226.88,10021.0,206.3685,206.4229,205.5978,205.7066,10021.0
2021-06-17 09:45:00,226.71,226.74,226.11,226.11,9474.0,205.5525,205.5797,205.0085,205.0085,9474.0
2021-06-17 09:50:00,226.07,226.17,225.81,225.83,11516.0,204.9722,205.0629,204.7365,204.7546,11516.0
2021-06-17 09:55:00,225.58,225.66,224.8,224.92,16891.0,204.528,204.6005,203.8208,203.9296,16891.0
2021-06-17 10:00:00,224.98,225.42,224.61,225.05,20381.0,203.984,204.3829,203.6485,204.0474,20381.0
2021-06-17 10:05:00,225.06,225.3,224.52,224.82,13882.0,204.0565,204.2741,203.5669,203.8389,13882.0
2021-06-17 10:10:00,224.83,224.93,224.08,224.11,7628.0,203.848,203.9386,203.168,203.1952,7628.0
2021-06-17 10:15:00,224.31,224.46,224.15,224.45,11445.0,203.3765,203.5125,203.2314,203.5034,11445.0
2021-06-17 10:20:00,224.57,224.57,224.1,224.1,6402.0,203.6122,203.6122,203.1861,203.1861,6402.0
2021-06-17 10:25:00,223.99,224.14,223.81,223.86,8521.0,203.0864,203.2224,202.9232,202.9685,8521.0
2021-06-17 10:30:00,223.81,224.2,223.62,224.17,10719.0,202.9232,203.2768,202.7509,203.2496,10719.0
2021-06-17 10:35:00,224.14,224.3,223.9,223.9,10202.0,203.2224,203.3674,203.0048,203.0048,10202.0
2021-06-17 10:40:00,223.92,224.0,223.85,223.91,6000.0,203.0229,203.0954,202.9594,203.0138,6000.0
2021-06-17 10:45:00,223.89,223.99,223.74,223.78,9149.0,202.9957,203.0864,202.8597,202.896,9149.0
2021-06-17 10:50:00,223.78,223.92,223.54,223.54,2700.0,202.896,203.0229,202.6783,202.6783,2700.0
2021-06-17 10:55:00,223.48,223.54,223.07,223.09,7810.0,202.6239,202.6783,202.2522,202.2703,7810.0
2021-06-17 11:00:00,223.11,223.16,222.81,222.89,12371.0,202.2885,202.3338,202.0165,202.089,12371.0
2021-06-17 11:05:00,222.85,222.87,222.51,222.63,6309.0,202.0527,202.0709,201.7445,201.8533,6309.0
2021-06-17 11:10:00,222.53,222.66,222.5,222.57,7607.0,201.7626,201.8805,201.7354,201.7989,7607.0
2021-06-17 11:15:00,222.63,222.86,222.39,222.71,7962.0,201.8533,202.0618,201.6357,201.9258,7962.0
2021-06-17 11:20:00,222.75,222.92,222.69,222.73,2517.0,201.9621,202.1162,201.9077,201.9439,2517.0
2021-06-17 11:25:00,222.72,223.29,222.7,223.25,13056.0,201.9349,202.4517,201.9167,202.4154,13056.0
2021-06-17 11:30:00,223.19,223.32,222.96,222.97,7626.0,202.361,202.4789,202.1525,202.1615,7626.0
2021-06-17 11:35:00,223.05,223.29,222.89,223.09,5876.0,202.2341,202.4517,202.089,202.2703,5876.0
2021-06-17 11:40:00,223.17,223.17,222.82,222.85,5213.0,202.3429,202.3429,202.0255,202.0527,5213.0
2021-06-17 11:45:00,222.85,222.96,222.52,222.61,6464.0,202.0527,202.1525,201.7535,201.8351,6464.0
2021-06-17 11:50:00,222.54,222.54,222.1,222.21,3924.0,201.7717,201.7717,201.3727,201.4725,3924.0
2021-06-17 11:55:00,222.2,222.27,222.06,222.16,7890.0,201.4634,201.5269,201.3365,201.4271,7890.0
2021-06-17 12:00:00,222.07,222.07,221.78,221.89,13226.0,201.3455,201.3455,201.0826,201.1823,13226.0
2021-06-17 12:05:00,221.88,221.88,221.56,221.68,5391.0,201.1733,201.1733,200.8831,200.9919,5391.0
2021-06-17 12:10:00,221.7,221.8,221.56,221.73,6872.0,201.0101,201.1007,200.8831,201.0373,6872.0
2021-06-17 12:15:00,221.69,221.82,221.15,221.22,8985.0,201.001,201.1189,200.5114,200.5749,8985.0
2021-06-17 12:20:00,221.21,221.3,221.06,221.1,10335.0,200.5658,200.6474,200.4298,200.4661,10335.0
2021-06-17 12:25:00,221.07,221.25,220.96,221.19,20453.0,200.4389,200.6021,200.3391,200.5477,20453.0
2021-06-17 12:30:00,221.19,221.57,220.98,221.57,16935.0,200.5477,200.8922,200.3573,200.8922,16935.0
2021-06-17 12:35:00,221.66,221.86,221.58,221.71,4142.0,200.9738,201.1551,200.9013,201.0191,4142.0
2021-06-17 12:40:00,221.72,221.99,221.72,221.88,2613.0,201.0282,201.273,201.0282,201.1733,2613.0
2021-06-17 12:45:00,221.9,222.35,221.83,222.35,18040.0,201.1914,201.5994,201.1279,201.5994,18040.0
2021-06-17 12:50:00,222.32,222.58,222.24,222.58,4490.0,201.5722,201.8079,201.4997,201.8079,4490.0
2021-06-17 12:55:00,222.53,222.86,222.43,222.83,13929.0,201.7626,202.0618,201.6719,202.0346,13929.0
2021-06-17 13:00:00,223.0,223.31,222.82,222.95,7544.0,202.1887,202.4698,202.0255,202.1434,7544.0
2021-06-17 13:05:00,222.95,223.18,222.78,223.13,1673.0,202.1434,202.3519,201.9893,202.3066,1673.0
2021-06-17 13:10:00,223.13,223.36,222.99,223.33,4204.0,202.3066,202.5151,202.1797,202.4879,4204.0
2021-06-17 13:15:00,223.4,223.49,223.32,223.39,5056.0,202.5514,202.633,202.4789,202.5423,5056.0
2021-06-17 13:20:00,223.42,223.6,223.38,223.6,4203.0,202.5695,202.7327,202.5333,202.7327,4203.0
2021-06-17 13:25:00,223.59,223.59,223.33,223.52,8575.0,202.7237,202.7237,202.4879,202.6602,8575.0
2021-06-17 13:30:00,223.51,223.53,223.38,223.41,4542.0,202.6511,202.6693,202.5333,202.5605,4542.0
2021-06-17 13:35:00,223.42,223.61,223.41,223.53,10300.0,202.5695,202.7418,202.5605,202.6693,10300.0
2021-06-17 13:40:00,223.5,223.58,223.27,223.35,3708.0,202.6421,202.7146,202.4335,202.5061,3708.0
2021-06-17 13:45:00,223.34,223.34,223.09,223.26,5089.0,202.497,202.497,202.2703,202.4245,5089.0
2021-06-17 13:50:00,223.23,223.27,223.03,223.07,3350.0,202.3973,202.4335,202.2159,202.2522,3350.0
2021-06-17 13:55:00,222.98,223.15,222.97,222.97,2226.0,202.1706,202.3247,202.1615,202.1615,2226.0
2021-06-17 14:00:00,222.93,223.19,222.9,223.06,7335.0,202.1253,202.361,202.0981,202.2431,7335.0
2021-06-17 14:05:00,223.09,223.15,222.69,222.72,5972.0,202.2703,202.3247,201.9077,201.9349,5972.0
2021-06-17 14:10:00,222.74,222.89,222.64,222.81,7466.0,201.953,202.089,201.8623,202.0165,7466.0
2021-06-17 14:15:00,222.75,222.75,222.54,222.54,6560.0,201.9621,201.9621,201.7717,201.7717,6560.0
2021-06-17 14:20:00,222.61,222.62,222.46,222.57,6171.0,201.8351,201.8442,201.6991,201.7989,6171.0
2021-06-17 14:25:00,222.58,222.76,222.5,222.56,7163.0,201.8079,201.9711,201.7354,201.7898,7163.0
2021-06-17 14:30:00,222.58,222.6,222.45,222.56,6669.0,201.8079,201.8261,201.6901,201.7898,6669.0
2021-06-17 14:35:00,222.53,222.59,222.41,222.42,2398.0,201.7626,201.817,201.6538,201.6629,2398.0
2021-06-17 14:40:00,222.47,222.57,222.46,222.57,4249.0,201.7082,201.7989,201.6991,201.7989,4249.0
2021-06-17 14:45:00,222.52,222.55,222.37,222.43,4453.0,201.7535,201.7807,201.6175,201.6719,4453.0
2021-06-17 14:50:00,222.42,222.61,222.39,222.42,6753.0,201.6629,201.8351,201.6357,201.6629,6753.0
2021-06-17 14:55:00,222.45,222.61,222.42,222.42,9753.0,201.6901,201.8351,201.6629,201.6629,9753.0
2021-06-17 15:00:00,222.43,222.9,222.38,222.9,16532.0,201.6719,202.0981,201.6266,202.0981,16532.0
2021-06-17 15:05:00,222.84,223.0,222.84,222.92,8639.0,202.0437,202.1887,202.0437,202.1162,8639.0
2021-06-17 15:10:00,222.99,223.25,222.96,223.25,5212.0,202.1797,202.4154,202.1525,202.4154,5212.0
2021-06-17 15:15:00,223.25,223.45,223.25,223.43,7182.0,202.4154,202.5967,202.4154,202.5786,7182.0
2021-06-17 15:20:00,223.44,223.7,223.38,223.43,12994.0,202.5877,202.8234,202.5333,202.5786,12994.0
2021-06-17 15:25:00,223.44,223.59,223.43,223.53,10351.0,202.5877,202.7237,202.5786,202.6693,10351.0
2021-06-17 15:30:00,223.52,223.62,223.44,223.55,23842.0,202.6602,202.7509,202.5877,202.6874,23842.0
2021-06-17 15:35:00,223.53,223.66,223.39,223.54,26204.0,202.6693,202.7871,202.5423,202.6783,26204.0
2021-06-17 15:40:00,223.53,223.59,223.22,223.27,18733.0,202.6693,202.7237,202.3882,202.4335,18733.0
2021-06-17 15:45:00,223.24,223.55,223.12,223.41,23559.0,202.4063,202.6874,202.2975,202.5605,23559.0
2021-06-17 15:50:00,223.44,223.51,222.89,223.08,35220.0,202.5877,202.6511,202.089,202.2613,35220.0
2021-06-17 15:55:00,223.11,223.24,222.85,223.12,77301.0,202.2885,202.4063,202.0527,202.2975,77301.0
2021-06-18 09:30:00,220.1,220.5,219.12,219.77,194149.0,199.5594,199.9221,198.6708,199.2602,194149.0
2021-06-18 09:35:00,220.06,220.82,219.64,220.66,6469.0,199.5231,200.2122,199.1423,200.0671,6469.0
2021-06-18 09:40:00,220.68,220.81,220.28,220.67,16863.0,200.0853,200.2031,199.7226,200.0762,16863.0
2021-06-18 09:45:00,220.67,221.29,220.43,221.23,17245.0,200.0762,200.6383,199.8586,200.5839,17245.0
2021-06-18 09:50:00,221.1,221.11,220.35,220.48,4078.0,200.4661,200.4751,199.7861,199.9039,4078.0
2021-06-18 09:55:00,220.51,220.89,220.51,220.89,4670.0,199.9311,200.2757,199.9311,200.2757,4670.0
2021-06-18 10:00:00,220.74,220.74,219.67,219.67,11058.0,200.1397,200.1397,199.1695,199.1695,11058.0
2021-06-18 10:05:00,219.7,220.03,219.51,220.03,6907.0,199.1967,199.4959,199.0244,199.4959,6907.0
2021-06-18 10:10:00,220.02,220.76,220.02,220.76,5577.0,199.4868,200.1578,199.4868,200.1578,5577.0
2021-06-18 10:15:00,220.71,220.77,220.46,220.48,4079.0,200.1125,200.1669,199.8858,199.9039,4079.0
2021-06-18 10:20:00,220.46,220.84,220.39,220.5,6018.0,199.8858,200.2303,199.8223,199.9221,6018.0
2021-06-18 10:25:00,220.56,220.65,220.38,220.65,4483.0,199.9765,200.0581,199.8133,200.0581,4483.0
2021-06-18 10:30:00,220.65,220.72,220.31,220.72,7867.0,200.0581,200.1215,199.7498,200.1215,7867.0
2021-06-18 10:35:00,220.7,221.15,220.63,220.98,3923.0,200.1034,200.5114,200.0399,200.3573,3923.0
2021-06-18 10:40:00,220.94,221.0,220.71,220.97,2695.0,200.321,200.3754,200.1125,200.3482,2695.0
2021-06-18 10:45:00,220.9,220.9,220.66,220.72,4083.0,200.2847,200.2847,200.0671,200.1215,4083.0
2021-06-18 10:50:00,220.79,220.91,220.41,220.47,5164.0,200.185,200.2938,199.8405,199.8949,5164.0
2021-06-18 10:55:00,220.35,220.46,220.26,220.34,3491.0,199.7861,199.8858,199.7045,199.777,3491.0
2021-06-18 11:00:00,220.23,220.32,219.9,220.01,5608.0,199.6773,199.7589,199.378,199.4778,5608.0
2021-06-18 11:05:00,220.04,220.08,219.96,220.01,3217.0,199.505,199.5412,199.4324,199.4778,3217.0
2021-06-18 11:10:00,220.01,220.51,219.97,220.2,9963.0,199.4778,199.9311,199.4415,199.6501,9963.0
2021-06-18 11:15:00,220.14,220.3,219.91,220.0,34680.0,199.5957,199.7407,199.3871,199.4687,34680.0
2021-06-18 11:20:00,220.01,220.55,219.93,220.54,52385.0,199.4778,199.9674,199.4052,199.9583,52385.0
2021-06-18 11:25:00,220.62,220.75,220.41,220.59,7815.0,200.0309,200.1487,199.8405,200.0037,7815.0
2021-06-18 11:30:00,220.59,220.87,220.53,220.73,15196.0,200.0037,200.2575,199.9493,200.1306,15196.0
2021-06-18 11:35:00,220.7,221.41,220.66,221.27,16465.0,200.1034,200.7471,200.0671,200.6202,16465.0
2021-06-18 11:40:00,221.3,221.3,221.1,221.13,1809.0,200.6474,200.6474,200.4661,200.4933,1809.0
2021-06-18 11:45:00,221.36,221.36,221.1,221.33,6667.0,200.7018,200.7018,200.4661,200.6746,6667.0
2021-06-18 11:50:00,221.27,221.27,221.07,221.23,2537.0,200.6202,200.6202,200.4389,200.5839,2537.0
2021-06-18 11:55:00,221.29,221.33,221.11,221.26,1810.0,200.6383,200.6746,200.4751,200.6111,1810.0
2021-06-18 12:00:00,221.19,221.19,220.87,220.97,2380.0,200.5477,200.5477,200.2575,200.3482,2380.0
2021-06-18 12:05:00,220.97,221.26,220.94,221.26,2171.0,200.3482,200.6111,200.321,200.6111,2171.0
2021-06-18 12:10:00,221.25,221.25,221.05,221.13,6560.0,200.6021,200.6021,200.4207,200.4933,6560.0
2021-06-18 12:15:00,221.22,221.22,220.97,220.97,3389.0,200.5749,200.5749,200.3482,200.3482,3389.0
2021-06-18 12:20:00,221.0,221.0,220.88,220.89,2572.0,200.3754,200.3754,200.2666,200.2757,2572.0
2021-06-18 12:25:00,220.85,220.87,220.76,220.87,2227.0,200.2394,200.2575,200.1578,200.2575,2227.0
2021-06-18 12:30:00,220.77,220.79,220.64,220.66,3944.0,200.1669,200.185,200.049,200.0671,3944.0
2021-06-18 12:35:00,220.66,220.69,220.5,220.55,3443.0,200.0671,200.0943,199.9221,199.9674,3443.0
2021-06-18 12:40:00,220.59,220.59,220.34,220.44,3837.0,200.0037,200.0037,199.777,199.8677,3837.0
2021-06-18 12:45:00,220.41,220.41,220.27,220.31,3312.0,199.8405,199.8405,199.7135,199.7498,3312.0
2021-06-18 12:50:00,220.35,220.55,220.35,220.45,3279.0,199.7861,199.9674,199.7861,199.8767,3279.0
2021-06-18 12:55:00,220.39,220.39,220.17,220.25,2718.0,199.8223,199.8223,199.6229,199.6954,2718.0
2021-06-18 13:00:00,220.31,220.5,220.25,220.5,2562.0,199.7498,199.9221,199.6954,199.9221,2562.0
2021-06-18 13:05:00,220.42,220.56,220.41,220.51,2098.0,199.8495,199.9765,199.8405,199.9311,2098.0
2021-06-18 13:10:00,220.54,220.8,220.54,220.76,2355.0,199.9583,200.1941,199.9583,200.1578,2355.0
2021-06-18 13:15:00,220.74,220.85,220.72,220.72,2234.0,200.1397,200.2394,200.1215,200.1215,2234.0
2021-06-18 13:20:00,220.81,220.92,220.8,220.86,5939.0,200.2031,200.3029,200.1941,200.2485,5939.0
2021-06-18 13:25:00,220.85,220.86,220.63,220.65,13082.0,200.2394,200.2485,200.0399,200.0581,13082.0
2021-06-18 13:30:00,220.71,220.89,220.7,220.78,4245.0,200.1125,200.2757,200.1034,200.1759,4245.0
2021-06-18 13:35:00,220.8,220.85,220.67,220.67,4076.0,200.1941,200.2394,200.0762,200.0762,4076.0
2021-06-18 13:40:00,220.66,220.81,220.54,220.54,1023.0,200.0671,200.2031,199.9583,199.9583,1023.0
2021-06-18 13:45:00,220.54,220.55,220.41,220.44,2519.0,199.9583,199.9674,199.8405,199.8677,2519.0
2021-06-18 13:50:00,220.43,220.66,220.4,220.61,3628.0,199.8586,200.0671,199.8314,200.0218,3628.0
2021-06-18 13:55:00,220.64,220.8,220.64,220.75,2353.0,200.049,200.1941,200.049,200.1487,2353.0
2021-06-18 14:00:00,220.7,220.96,220.63,220.7,5911.0,200.1034,200.3391,200.0399,200.1034,5911.0
2021-06-18 14:05:00,220.7,220.84,220.61,220.7,7059.0,200.1034,200.2303,200.0218,200.1034,7059.0
2021-06-18 14:10:00,220.66,220.92,220.66,220.7,6018.0,200.0671,200.3029,200.0671,200.1034,6018.0
2021-06-18 14:15:00,220.69,220.75,220.61,220.74,4168.0,200.0943,200.1487,200.0218,200.1397,4168.0
2021-06-18 14:20:00,220.74,220.87,220.66,220.87,3176.0,200.1397,200.2575,200.0671,200.2575,3176.0
2021-06-18 14:25:00,220.86,220.93,220.7,220.81,6387.0,200.2485,200.3119,200.1034,200.2031,6387.0
2021-06-18 14:30:00,220.81,220.95,220.75,220.79,4105.0,200.2031,200.3301,200.1487,200.185,4105.0
2021-06-18 14:35:00,220.79,220.81,220.61,220.73,3893.0,200.185,200.2031,200.0218,200.1306,3893.0
2021-06-18 14:40:00,220.68,220.79,220.63,220.74,5256.0,200.0853,200.185,200.0399,200.1397,5256.0
2021-06-18 14:45:00,220.72,220.88,220.66,220.78,6656.0,200.1215,200.2666,200.0671,200.1759,6656.0
2021-06-18 14:50:00,220.82,220.98,220.78,220.9,4664.0,200.2122,200.3573,200.1759,200.2847,4664.0
2021-06-18 14:55:00,220.82,220.84,220.59,220.84,8145.0,200.2122,200.2303,200.0037,200.2303,8145.0
2021-06-18 15:00:00,220.83,221.0,220.73,220.9,5379.0,200.2213,200.3754,200.1306,200.2847,5379.0
2021-06-18 15:05:00,220.87,220.92,220.69,220.71,8740.0,200.2575,200.3029,200.0943,200.1125,8740.0
2021-06-18 15:10:00,220.71,220.75,220.46,220.64,5501.0,200.1125,200.1487,199.8858,200.049,5501.0
2021-06-18 15:15:00,220.64,220.9,220.6,220.9,5386.0,200.049,200.2847,200.0127,200.2847,5386.0
2021-06-18 15:20:00,220.87,221.15,220.82,221.15,3997.0,200.2575,200.5114,200.2122,200.5114,3997.0
2021-06-18 15:25:00,221.14,221.15,220.74,220.85,8100.0,200.5023,200.5114,200.1397,200.2394,8100.0
2021-06-18 15:30:00,220.86,221.03,220.83,220.94,11862.0,200.2485,200.4026,200.2213,200.321,11862.0
2021-06-18 15:35:00,220.93,221.08,220.8,221.02,14747.0,200.3119,200.4479,200.1941,200.3935,14747.0
2021-06-18 15:40:00,220.98,220.99,220.67,220.75,17467.0,200.3573,200.3663,200.0762,200.1487,17467.0
2021-06-18 15:45:00,220.83,220.94,220.37,220.54,19925.0,200.2213,200.321,199.8042,199.9583,19925.0
2021-06-18 15:50:00,220.51,220.52,219.87,219.89,34269.0,199.9311,199.9402,199.3508,199.369,34269.0
2021-06-18 15:55:00,219.98,220.05,219.42,219.56,106219.0,199.4506,199.514,198.9428,199.0698,106219.0
2021-06-21 09:30:00,221.66,222.29,221.23,221.91,19711.0,200.9738,201.545,200.5839,201.2005,19711.0
2021-06-21 09:35:00,222.03,222.53,221.76,222.08,48996.0,201.3093,201.7626,201.0645,201.3546,48996.0
2021-06-21 09:40:00,222.18,222.2,220.96,221.01,50910.0,201.4453,201.4634,200.3391,200.3845,50910.0
2021-06-21 09:45:00,220.98,221.55,220.98,221.45,54166.0,200.3573,200.8741,200.3573,200.7834,54166.0
2021-06-21 09:50:00,221.38,221.79,221.32,221.62,62059.0,200.7199,201.0917,200.6655,200.9375,62059.0
2021-06-21 09:55:00,221.7,222.01,221.62,221.68,21217.0,201.0101,201.2911,200.9375,200.9919,21217.0
2021-06-21 10:00:00,221.62,222.21,221.45,222.2,18457.0,200.9375,201.4725,200.7834,201.4634,18457.0
2021-06-21 10:05:00,222.26,222.89,222.16,222.88,6859.0,201.5178,202.089,201.4271,202.0799,6859.0
2021-06-21 10:10:00,222.95,223.33,222.9,223.06,10658.0,202.1434,202.4879,202.0981,202.2431,10658.0
2021-06-21 10:15:00,222.98,223.18,222.81,222.93,13071.0,202.1706,202.3519,202.0165,202.1253,13071.0
2021-06-21 10:20:00,222.95,223.05,222.82,222.92,14670.0,202.1434,202.2341,202.0255,202.1162,14670.0
2021-06-21 10:25:00,222.87,223.03,222.8,222.98,12295.0,202.0709,202.2159,202.0074,202.1706,12295.0
2021-06-21 10:30:00,222.96,223.08,222.58,222.78,25663.0,202.1525,202.2613,201.8079,201.9893,25663.0
2021-06-21 10:35:00,222.78,223.19,222.69,222.89,9477.0,201.9893,202.361,201.9077,202.089,9477.0
2021-06-21 10:40:00,222.94,223.45,222.94,223.25,12305.0,202.1343,202.5967,202.1343,202.4154,12305.0
2021-06-21 10:45:00,223.2,223.69,223.19,223.39,3636.0,202.3701,202.8144,202.361,202.5423,3636.0
2021-06-21 10:50:00,223.45,223.65,223.43,223.53,4681.0,202.5967,202.7781,202.5786,202.6693,4681.0
2021-06-21 10:55:00,223.58,223.77,223.5,223.65,3296.0,202.7146,202.8869,202.6421,202.7781,3296.0
2021-06-21 11:00:00,223.61,223.61,222.84,222.84,2376.0,202.7418,202.7418,202.0437,202.0437,2376.0
2021-06-21 11:05:00,222.75,222.9,222.61,222.86,3878.0,201.9621,202.0981,201.8351,202.0618,3878.0
2021-06-21 11:10:00,222.91,223.13,222.71,223.01,4809.0,202.1071,202.3066,201.9258,202.1978,4809.0
2021-06-21 11:15:00,223.12,223.28,223.01,223.12,3269.0,202.2975,202.4426,202.1978,202.2975,3269.0
2021-06-21 11:20:00,223.15,223.39,223.0,223.0,9501.0,202.3247,202.5423,202.1887,202.1887,9501.0
2021-06-21 11:25:00,222.97,223.05,222.63,222.75,7025.0,202.1615,202.2341,201.8533,201.9621,7025.0
2021-06-21 11:30:00,222.86,223.07,222.83,222.97,5719.0,202.0618,202.2522,202.0346,202.1615,5719.0
2021-06-21 11:35:00,222.97,223.08,222.92,222.97,6480.0,202.1615,202.2613,202.1162,202.1615,6480.0
2021-06-21 11:40:00,222.95,223.0,222.81,223.0,2868.0,202.1434,202.1887,202.0165,202.1887,2868.0
2021-06-21 11:45:00,223.0,223.15,222.98,223.09,6189.0,202.1887,202.3247,202.1706,202.2703,6189.0
2021-06-21 11:50:00,223.05,223.08,222.98,222.99,3653.0,202.2341,202.2613,202.1706,202.1797,3653.0
2021-06-21 11:55:00,222.97,223.02,222.91,222.91,1889.0,202.1615,202.2069,202.1071,202.1071,1889.0
2021-06-21 12:00:00,222.89,222.98,222.8,222.86,3253.0,202.089,202.1706,202.0074,202.0618,3253.0
2021-06-21 12:05:00,222.89,222.92,222.74,222.78,2802.0,202.089,202.1162,201.953,201.9893,2802.0
2021-06-21 12:10:00,222.75,222.9,222.74,222.86,2106.0,201.9621,202.0981,201.953,202.0618,2106.0
2021-06-21 12:15:00,222.87,222.94,222.7,222.7,3814.0,202.0709,202.1343,201.9167,201.9167,3814.0
2021-06-21 12:20:00,222.67,222.67,222.51,222.51,1694.0,201.8895,201.8895,201.7445,201.7445,1694.0
2021-06-21 12:25:00,222.48,222.48,222.35,222.35,2300.0,201.7173,201.7173,201.5994,201.5994,2300.0
2021-06-21 12:30:00,222.43,222.63,222.39,222.55,4115.0,201.6719,201.8533,201.6357,201.7807,4115.0
2021-06-21 12:35:00,222.53,222.64,222.52,222.53,1200.0,201.7626,201.8623,201.7535,201.7626,1200.0
2021-06-21 12:40:00,222.54,222.61,222.53,222.53,2954.0,201.7717,201.8351,201.7626,201.7626,2954.0
2021-06-21 12:45:00,222.48,222.56,222.43,222.44,3160.0,201.7173,201.7898,201.6719,201.681,3160.0
2021-06-21 12:50:00,222.5,222.55,222.33,222.37,2884.0,201.7354,201.7807,201.5813,201.6175,2884.0
2021-06-21 12:55:00,222.3,222.42,222.27,222.38,2681.0,201.5541,201.6629,201.5269,201.6266,2681.0
2021-06-21 13:00:00,222.37,222.5,222.36,222.41,2835.0,201.6175,201.7354,201.6085,201.6538,2835.0
2021-06-21 13:05:00,222.47,222.67,222.47,222.51,1693.0,201.7082,201.8895,201.7082,201.7445,1693.0
2021-06-21 13:10:00,222.53,222.86,222.51,222.85,4437.0,201.7626,202.0618,201.7445,202.0527,4437.0
2021-06-21 13:15:00,222.79,222.92,222.79,222.85,3287.0,201.9983,202.1162,201.9983,202.0527,3287.0
2021-06-21 13:20:00,222.92,222.93,222.81,222.82,2307.0,202.1162,202.1253,202.0165,202.0255,2307.0
2021-06-21 13:25:00,222.82,222.97,222.79,222.92,2638.0,202.0255,202.1615,201.9983,202.1162,2638.0
2021-06-21 13:30:00,223.01,223.07,222.92,222.97,4822.0,202.1978,202.2522,202.1162,202.1615,4822.0
2021-06-21 13:35:00,223.0,223.08,222.86,223.02,3461.0,202.1887,202.2613,202.0618,202.2069,3461.0
2021-06-21 13:40:00,223.13,223.2,223.1,223.18,4257.0,202.3066,202.3701,202.2794,202.3519,4257.0
2021-06-21 13:45:00,223.12,223.32,223.12,223.16,8146.0,202.2975,202.4789,202.2975,202.3338,8146.0
2021-06-21 13:50:00,223.14,223.23,222.98,223.21,2432.0,202.3157,202.3973,202.1706,202.3791,2432.0
2021-06-21 13:55:00,223.18,223.29,223.18,223.23,2408.0,202.3519,202.4517,202.3519,202.3973,2408.0
2021-06-21 14:00:00,223.22,223.3,223.08,223.18,11088.0,202.3882,202.4607,202.2613,202.3519,11088.0
2021-06-21 14:05:00,223.12,223.18,222.96,223.01,3543.0,202.2975,202.3519,202.1525,202.1978,3543.0
2021-06-21 14:10:00,223.0,223.05,222.95,222.96,4148.0,202.1887,202.2341,202.1434,202.1525,4148.0
2021-06-21 14:15:00,222.98,223.02,222.91,222.92,2463.0,202.1706,202.2069,202.1071,202.1162,2463.0
2021-06-21 14:20:00,222.94,222.94,222.74,222.75,2786.0,202.1343,202.1343,201.953,201.9621,2786.0
2021-06-21 14:25:00,222.76,222.78,222.63,222.63,4313.0,201.9711,201.9893,201.8533,201.8533,4313.0
2021-06-21 14:30:00,222.59,222.59,222.47,222.56,3284.0,201.817,201.817,201.7082,201.7898,3284.0
2021-06-21 14:35:00,222.53,222.87,222.52,222.87,3002.0,201.7626,202.0709,201.7535,202.0709,3002.0
2021-06-21 14:40:00,222.89,222.89,222.73,222.89,2917.0,202.089,202.089,201.9439,202.089,2917.0
2021-06-21 14:45:00,222.82,222.83,222.73,222.83,3218.0,202.0255,202.0346,201.9439,202.0346,3218.0
2021-06-21 14:50:00,222.72,222.74,222.66,222.71,1867.0,201.9349,201.953,201.8805,201.9258,1867.0
2021-06-21 14:55:00,222.67,222.9,222.66,222.88,4761.0,201.8895,202.0981,201.8805,202.0799,4761.0
2021-06-21 15:00:00,222.88,222.9,222.76,222.76,3043.0,202.0799,202.0981,201.9711,201.9711,3043.0
2021-06-21 15:05:00,222.8,223.06,222.77,223.06,3545.0,202.0074,202.2431,201.9802,202.2431,3545.0
2021-06-21 15:10:00,223.15,223.17,222.93,222.93,4767.0,202.3247,202.3429,202.1253,202.1253,4767.0
2021-06-21 15:15:00,222.9,223.09,222.89,222.93,5969.0,202.0981,202.2703,202.089,202.1253,5969.0
2021-06-21 15:20:00,222.96,223.02,222.9,222.98,3793.0,202.1525,202.2069,202.0981,202.1706,3793.0
2021-06-21 15:25:00,223.06,223.12,222.99,223.1,18968.0,202.2431,202.2975,202.1797,202.2794,18968.0
2021-06-21 15:30:00,223.09,223.12,222.92,222.99,19963.0,202.2703,202.2975,202.1162,202.1797,19963.0
2021-06-21 15:35:00,222.98,223.05,222.88,223.04,15283.0,202.1706,202.2341,202.0799,202.225,15283.0
2021-06-21 15:40:00,223.04,223.07,222.92,223.0,19308.0,202.225,202.2522,202.1162,202.1887,19308.0
2021-06-21 15:45:00,222.99,223.01,222.86,222.9,28641.0,202.1797,202.1978,202.0618,202.0981,28641.0
2021-06-21 15:50:00,222.93,223.2,222.83,222.94,59048.0,202.1253,202.3701,202.0346,202.1343,59048.0
2021-06-21 15:55:00,222.89,223.28,222.62,223.13,97561.0,202.089,202.4426,201.8442,202.3066,97561.0
2021-06-22 09:30:00,222.94,222.98,222.0,222.36,15197.0,202.1343,202.1706,201.2821,201.6085,15197.0
2021-06-22 09:35:00,222.5,222.5,221.63,222.0,2293.0,201.7354,201.7354,200.9466,201.2821,2293.0
2021-06-22 09:40:00,222.13,222.85,222.12,222.78,9172.0,201.3999,202.0527,201.3909,201.9893,9172.0
2021-06-22 09:45:00,222.78,222.82,222.44,222.75,3183.0,201.9893,202.0255,201.681,201.9621,3183.0
2021-06-22 09:50:00,222.72,222.79,222.05,222.06,5063.0,201.9349,201.9983,201.3274,201.3365,5063.0
2021-06-22 09:55:00,222.07,222.37,222.07,222.25,3468.0,201.3455,201.6175,201.3455,201.5087,3468.0
2021-06-22 10:00:00,222.37,222.67,222.3,222.67,9188.0,201.6175,201.8895,201.5541,201.8895,9188.0
2021-06-22 10:05:00,222.68,223.26,222.68,223.05,10903.0,201.8986,202.4245,201.8986,202.2341,10903.0
2021-06-22 10:10:00,223.0,223.08,222.7,222.97,4113.0,202.1887,202.2613,201.9167,202.1615,4113.0
2021-06-22 10:15:00,222.94,223.35,222.87,223.26,6915.0,202.1343,202.5061,202.0709,202.4245,6915.0
2021-06-22 10:20:00,223.28,223.34,223.01,223.11,8733.0,202.4426,202.497,202.1978,202.2885,8733.0
2021-06-22 10:25:00,223.2,223.38,223.16,223.28,2009.0,202.3701,202.5333,202.3338,202.4426,2009.0
2021-06-22 10:30:00,223.48,223.91,223.47,223.88,3779.0,202.6239,203.0138,202.6149,202.9866,3779.0
2021-06-22 10:35:00,223.85,224.22,223.69,224.22,3131.0,202.9594,203.2949,202.8144,203.2949,3131.0
2021-06-22 10:40:00,224.13,224.24,224.02,224.11,2725.0,203.2133,203.313,203.1136,203.1952,2725.0
2021-06-22 10:45:00,224.14,224.33,224.09,224.12,3290.0,203.2224,203.3946,203.177,203.2042,3290.0
2021-06-22 10:50:00,224.18,224.5,224.18,224.27,8036.0,203.2586,203.5488,203.2586,203.3402,8036.0
2021-06-22 10:55:00,224.23,224.47,224.23,224.46,2227.0,203.304,203.5216,203.304,203.5125,2227.0
2021-06-22 11:00:00,224.44,224.48,224.01,224.18,2908.0,203.4944,203.5306,203.1045,203.2586,2908.0
2021-06-22 11:05:00,224.16,224.21,224.07,224.12,2911.0,203.2405,203.2858,203.1589,203.2042,2911.0
2021-06-22 11:10:00,224.18,224.49,224.18,224.49,3204.0,203.2586,203.5397,203.2586,203.5397,3204.0
2021-06-22 11:15:00,224.45,224.59,224.38,224.49,7972.0,203.5034,203.6304,203.44,203.5397,7972.0
2021-06-22 11:20:00,224.35,224.48,224.3,224.43,2785.0,203.4128,203.5306,203.3674,203.4853,2785.0
2021-06-22 11:25:00,224.46,224.54,224.39,224.52,2181.0,203.5125,203.585,203.449,203.5669,2181.0
2021-06-22 11:30:00,224.52,224.52,224.34,224.34,2302.0,203.5669,203.5669,203.4037,203.4037,2302.0
2021-06-22 11:35:00,224.21,224.21,224.02,224.04,1441.0,203.2858,203.2858,203.1136,203.1317,1441.0
2021-06-22 11:40:00,224.16,224.31,224.11,224.23,1534.0,203.2405,203.3765,203.1952,203.304,1534.0
2021-06-22 11:45:00,224.18,224.24,224.02,224.02,2807.0,203.2586,203.313,203.1136,203.1136,2807.0
2021-06-22 11:50:00,223.98,224.01,223.9,223.92,2546.0,203.0773,203.1045,203.0048,203.0229,2546.0
2021-06-22 11:55:00,224.0,224.04,223.94,224.03,2125.0,203.0954,203.1317,203.041,203.1226,2125.0
2021-06-22 12:00:00,224.07,224.32,224.01,224.32,6230.0,203.1589,203.3856,203.1045,203.3856,6230.0
2021-06-22 12:05:00,224.25,224.28,224.08,224.12,1873.0,203.3221,203.3493,203.168,203.2042,1873.0
2021-06-22 12:10:00,224.15,224.25,224.09,224.09,2001.0,203.2314,203.3221,203.177,203.177,2001.0
2021-06-22 12:15:00,224.09,224.15,223.99,223.99,3054.0,203.177,203.2314,203.0864,203.0864,3054.0
2021-06-22 12:20:00,223.94,223.94,223.78,223.89,2830.0,203.041,203.041,202.896,202.9957,2830.0
2021-06-22 12:25:00,223.94,224.02,223.9,223.93,1469.0,203.041,203.1136,203.0048,203.032,1469.0
2021-06-22 12:30:00,223.91,223.97,223.72,223.73,3085.0,203.0138,203.0682,202.8416,202.8506,3085.0
2021-06-22 12:35:00,223.7,223.85,223.65,223.82,2019.0,202.8234,202.9594,202.7781,202.9322,2019.0
2021-06-22 12:40:00,223.78,223.88,223.72,223.82,2925.0,202.896,202.9866,202.8416,202.9322,2925.0
2021-06-22 12:45:00,223.85,223.98,223.74,223.95,2400.0,202.9594,203.0773,202.8597,203.0501,2400.0
2021-06-22 12:50:00,223.95,223.95,223.84,223.9,3303.0,203.0501,203.0501,202.9504,203.0048,3303.0
2021-06-22 12:55:00,223.89,223.96,223.86,223.96,1334.0,202.9957,203.0592,202.9685,203.0592,1334.0
2021-06-22 13:00:00,223.92,224.01,223.92,223.93,1936.0,203.0229,203.1045,203.0229,203.032,1936.0
2021-06-22 13:05:00,223.98,224.02,223.85,224.02,2300.0,203.0773,203.1136,202.9594,203.1136,2300.0
2021-06-22 13:10:00,224.03,224.14,223.98,224.14,3234.0,203.1226,203.2224,203.0773,203.2224,3234.0
2021-06-22 13:15:00,224.14,224.14,223.83,223.93,4081.0,203.2224,203.2224,202.9413,203.032,4081.0
2021-06-22 13:20:00,223.93,224.17,223.93,224.1,2398.0,203.032,203.2496,203.032,203.1861,2398.0
2021-06-22 13:25:00,224.06,224.19,224.05,224.19,1481.0,203.1498,203.2677,203.1408,203.2677,1481.0
2021-06-22 13:30:00,224.15,224.2,224.08,224.15,3765.0,203.2314,203.2768,203.168,203.2314,3765.0
2021-06-22 13:35:00,224.19,224.19,224.02,224.08,5299.0,203.2677,203.2677,203.1136,203.168,5299.0
2021-06-22 13:40:00,224.06,224.26,224.05,224.23,4573.0,203.1498,203.3312,203.1408,203.304,4573.0
2021-06-22 13:45:00,224.25,224.38,224.14,224.38,1900.0,203.3221,203.44,203.2224,203.44,1900.0
2021-06-22 13:50:00,224.36,224.36,224.23,224.27,2002.0,203.4218,203.4218,203.304,203.3402,2002.0
2021-06-22 13:55:00,224.32,224.39,224.21,224.23,3054.0,203.3856,203.449,203.2858,203.304,3054.0
2021-06-22 14:00:00,224.22,224.23,224.08,224.17,6190.0,203.2949,203.304,203.168,203.2496,6190.0
2021-06-22 14:05:00,224.11,224.11,223.98,224.0,2100.0,203.1952,203.1952,203.0773,203.0954,2100.0
2021-06-22 14:10:00,223.97,224.04,223.89,224.0,3091.0,203.0682,203.1317,202.9957,203.0954,3091.0
2021-06-22 14:15:00,223.97,224.02,223.87,224.01,1004.0,203.0682,203.1136,202.9776,203.1045,1004.0
2021-06-22 14:20:00,223.95,224.1,223.95,224.09,2248.0,203.0501,203.1861,203.0501,203.177,2248.0
2021-06-22 14:25:00,224.08,224.18,223.95,224.03,4063.0,203.168,203.2586,203.0501,203.1226,4063.0
2021-06-22 14:30:00,224.01,224.16,224.0,224.16,600.0,203.1045,203.2405,203.0954,203.2405,600.0
2021-06-22 14:35:00,224.21,224.34,224.09,224.33,2300.0,203.2858,203.4037,203.177,203.3946,2300.0
2021-06-22 14:40:00,224.29,224.32,224.11,224.13,1904.0,203.3584,203.3856,203.1952,203.2133,1904.0
2021-06-22 14:45:00,224.12,224.16,224.08,224.08,1205.0,203.2042,203.2405,203.168,203.168,1205.0
2021-06-22 14:50:00,224.01,224.24,224.01,224.24,2271.0,203.1045,203.313,203.1045,203.313,2271.0
2021-06-22 14:55:00,224.18,224.18,223.89,223.91,7972.0,203.2586,203.2586,202.9957,203.0138,7972.0
2021-06-22 15:00:00,223.92,224.05,223.84,223.95,2420.0,203.0229,203.1408,202.9504,203.0501,2420.0
2021-06-22 15:05:00,224.0,224.05,223.91,224.01,2844.0,203.0954,203.1408,203.0138,203.1045,2844.0
2021-06-22 15:10:00,224.07,224.18,224.05,224.18,2768.0,203.1589,203.2586,203.1408,203.2586,2768.0
2021-06-22 15:15:00,224.14,224.24,224.06,224.19,4702.0,203.2224,203.313,203.1498,203.2677,4702.0
2021-06-22 15:20:00,224.28,224.37,224.26,224.32,2160.0,203.3493,203.4309,203.3312,203.3856,2160.0
2021-06-22 15:25:00,224.34,224.47,224.34,224.42,3283.0,203.4037,203.5216,203.4037,203.4762,3283.0
2021-06-22 15:30:00,224.43,224.61,224.4,224.44,5221.0,203.4853,203.6485,203.4581,203.4944,5221.0
2021-06-22 15:35:00,224.46,224.5,224.25,224.28,5500.0,203.5125,203.5488,203.3221,203.3493,5500.0
2021-06-22 15:40:00,224.24,224.28,224.13,224.14,4353.0,203.313,203.3493,203.2133,203.2224,4353.0
2021-06-22 15:45:00,224.15,224.22,224.02,224.11,8823.0,203.2314,203.2949,203.1136,203.1952,8823.0
2021-06-22 15:50:00,224.03,224.21,223.95,224.17,14499.0,203.1226,203.2858,203.0501,203.2496,14499.0
2021-06-22 15:55:00,224.15,224.27,223.58,223.62,41657.0,203.2314,203.3402,202.7146,202.7509,41657.0
2021-06-23 09:30:00,223.28,224.21,223.28,223.38,17330.0,202.4426,203.2858,202.4426,202.5333,17330.0
2021-06-23 09:35:00,223.09,223.24,222.21,222.24,5633.0,202.2703,202.4063,201.4725,201.4997,5633.0
2021-06-23 09:40:00,222.37,222.83,222.37,222.83,1567.0,201.6175,202.0346,201.6175,202.0346,1567.0
2021-06-23 09:45:00,222.88,222.9,222.4,222.4,2632.0,202.0799,202.0981,201.6447,201.6447,2632.0
2021-06-23 09:50:00,222.53,222.61,222.3,222.43,3722.0,201.7626,201.8351,201.5541,201.6719,3722.0
2021-06-23 09:55:00,222.43,222.9,222.43,222.62,3902.0,201.6719,202.0981,201.6719,201.8442,3902.0
2021-06-23 10:00:00,222.59,223.18,222.55,223.17,7692.0,201.817,202.3519,201.7807,202.3429,7692.0
2021-06-23 10:05:00,223.24,223.56,223.23,223.49,5954.0,202.4063,202.6965,202.3973,202.633,5954.0
2021-06-23 10:10:00,223.45,223.94,223.44,223.94,2921.0,202.5967,203.041,202.5877,203.041,2921.0
2021-06-23 10:15:00,223.88,224.09,223.74,223.89,1811.0,202.9866,203.177,202.8597,202.9957,1811.0
2021-06-23 10:20:00,223.91,224.2,223.85,224.18,2708.0,203.0138,203.2768,202.9594,203.2586,2708.0
2021-06-23 10:25:00,223.87,223.96,223.83,223.83,2555.0,202.9776,203.0592,202.9413,202.9413,2555.0
2021-06-23 10:30:00,223.75,223.79,223.42,223.46,2453.0,202.8688,202.905,202.5695,202.6058,2453.0
2021-06-23 10:35:00,223.31,223.47,223.3,223.46,2600.0,202.4698,202.6149,202.4607,202.6058,2600.0
2021-06-23 10:40:00,223.38,223.4,223.3,223.38,2383.0,202.5333,202.5514,202.4607,202.5333,2383.0
2021-06-23 10:45:00,223.4,223.5,223.26,223.5,3418.0,202.5514,202.6421,202.4245,202.6421,3418.0
2021-06-23 10:50:00,223.38,223.84,223.34,223.81,2598.0,202.5333,202.9504,202.497,202.9232,2598.0
2021-06-23 10:55:00,223.91,224.18,223.9,224.07,1301.0,203.0138,203.2586,203.0048,203.1589,1301.0
2021-06-23 11:00:00,224.06,224.06,223.76,223.89,2408.0,203.1498,203.1498,202.8778,202.9957,2408.0
2021-06-23 11:05:00,223.87,223.99,223.79,223.79,1176.0,202.9776,203.0864,202.905,202.905,1176.0
2021-06-23 11:10:00,223.79,223.88,223.79,223.85,590.0,202.905,202.9866,202.905,202.9594,590.0
2021-06-23 11:15:00,223.73,223.83,223.42,223.42,1884.0,202.8506,202.9413,202.5695,202.5695,1884.0
2021-06-23 11:20:00,223.44,223.71,223.4,223.65,1500.0,202.5877,202.8325,202.5514,202.7781,1500.0
2021-06-23 11:25:00,223.84,223.96,223.84,223.91,1271.0,202.9504,203.0592,202.9504,203.0138,1271.0
2021-06-23 11:30:00,223.76,223.82,223.68,223.77,2312.0,202.8778,202.9322,202.8053,202.8869,2312.0
2021-06-23 11:35:00,223.75,223.79,223.56,223.56,2957.0,202.8688,202.905,202.6965,202.6965,2957.0
2021-06-23 11:40:00,223.55,223.61,223.49,223.53,1200.0,202.6874,202.7418,202.633,202.6693,1200.0
2021-06-23 11:45:00,223.48,223.51,223.43,223.5,3352.0,202.6239,202.6511,202.5786,202.6421,3352.0
2021-06-23 11:50:00,223.58,223.72,223.45,223.45,1873.0,202.7146,202.8416,202.5967,202.5967,1873.0
2021-06-23 11:55:00,223.44,223.74,223.44,223.64,2113.0,202.5877,202.8597,202.5877,202.769,2113.0
2021-06-23 12:00:00,223.69,223.97,223.69,223.97,1500.0,202.8144,203.0682,202.8144,203.0682,1500.0
2021-06-23 12:05:00,224.01,224.01,223.8,223.83,1618.0,203.1045,203.1045,202.9141,202.9413,1618.0
2021-06-23 12:10:00,223.88,223.92,223.85,223.92,904.0,202.9866,203.0229,202.9594,203.0229,904.0
2021-06-23 12:15:00,223.87,223.91,223.84,223.86,2300.0,202.9776,203.0138,202.9504,202.9685,2300.0
2021-06-23 12:20:00,223.92,223.97,223.86,223.9,2118.0,203.0229,203.0682,202.9685,203.0048,2118.0
2021-06-23 12:25:00,223.83,223.83,223.71,223.71,2018.0,202.9413,202.9413,202.8325,202.8325,2018.0
2021-06-23 12:30:00,223.75,223.83,223.75,223.83,893.0,202.8688,202.9413,202.8688,202.9413,893.0
2021-06-23 12:35:00,223.87,224.12,223.87,224.06,1686.0,202.9776,203.2042,202.9776,203.1498,1686.0
2021-06-23 12:40:00,223.96,224.07,223.87,223.93,2815.0,203.0592,203.1589,202.9776,203.032,2815.0
2021-06-23 12:45:00,223.95,223.95,223.82,223.85,1406.0,203.0501,203.0501,202.9322,202.9594,1406.0
2021-06-23 12:50:00,223.82,223.88,223.76,223.76,2148.0,202.9322,202.9866,202.8778,202.8778,2148.0
2021-06-23 12:55:00,223.72,223.79,223.67,223.79,1901.0,202.8416,202.905,202.7962,202.905,1901.0
2021-06-23 13:00:00,223.85,223.9,223.75,223.78,2852.0,202.9594,203.0048,202.8688,202.896,2852.0
2021-06-23 13:05:00,223.81,224.03,223.81,224.01,2512.0,202.9232,203.1226,202.9232,203.1045,2512.0
2021-06-23 13:10:00,224.01,224.1,224.01,224.09,600.0,203.1045,203.1861,203.1045,203.177,600.0
2021-06-23 13:15:00,224.19,224.2,224.01,224.01,1902.0,203.2677,203.2768,203.1045,203.1045,1902.0
2021-06-23 13:20:00,224.03,224.12,224.0,224.0,1996.0,203.1226,203.2042,203.0954,203.0954,1996.0
2021-06-23 13:25:00,224.01,224.05,223.92,224.03,1662.0,203.1045,203.1408,203.0229,203.1226,1662.0
2021-06-23 13:30:00,224.03,224.03,223.99,224.02,1724.0,203.1226,203.1226,203.0864,203.1136,1724.0
2021-06-23 13:35:00,224.03,224.03,223.86,223.86,2099.0,203.1226,203.1226,202.9685,202.9685,2099.0
2021-06-23 13:40:00,223.9,223.93,223.83,223.9,2349.0,203.0048,203.032,202.9413,203.0048,2349.0
2021-06-23 13:45:00,223.89,223.89,223.75,223.79,3800.0,202.9957,202.9957,202.8688,202.905,3800.0
2021-06-23 13:50:00,223.76,223.81,223.73,223.73,2606.0,202.8778,202.9232,202.8506,202.8506,2606.0
2021-06-23 13:55:00,223.73,223.73,223.63,223.68,3009.0,202.8506,202.8506,202.7599,202.8053,3009.0
2021-06-23 14:00:00,223.66,223.69,223.55,223.59,1890.0,202.7871,202.8144,202.6874,202.7237,1890.0
2021-06-23 14:05:00,223.63,223.63,223.48,223.49,1860.0,202.7599,202.7599,202.6239,202.633,1860.0
2021-06-23 14:10:00,223.52,223.66,223.48,223.61,2035.0,202.6602,202.7871,202.6239,202.7418,2035.0
2021-06-23 14:15:00,223.61,223.71,223.61,223.64,1973.0,202.7418,202.8325,202.7418,202.769,1973.0
2021-06-23 14:20:00,223.62,223.67,223.47,223.51,3866.0,202.7509,202.7962,202.6149,202.6511,3866.0
2021-06-23 14:25:00,223.51,223.68,223.51,223.54,2512.0,202.6511,202.8053,202.6511,202.6783,2512.0
2021-06-23 14:30:00,223.52,223.55,223.35,223.38,3586.0,202.6602,202.6874,202.5061,202.5333,3586.0
2021-06-23 14:35:00,223.36,223.37,223.29,223.3,1020.0,202.5151,202.5242,202.4517,202.4607,1020.0
2021-06-23 14:40:00,223.31,223.31,223.09,223.09,2793.0,202.4698,202.4698,202.2703,202.2703,2793.0
2021-06-23 14:45:00,223.13,223.14,223.11,223.11,1411.0,202.3066,202.3157,202.2885,202.2885,1411.0
2021-06-23 14:50:00,223.13,223.22,223.09,223.14,3414.0,202.3066,202.3882,202.2703,202.3157,3414.0
2021-06-23 14:55:00,223.2,223.2,223.05,223.05,2157.0,202.3701,202.3701,202.2341,202.2341,2157.0
2021-06-23 15:00:00,223.06,223.07,222.84,222.84,2247.0,202.2431,202.2522,202.0437,202.0437,2247.0
2021-06-23 15:05:00,222.82,222.97,222.82,222.93,2534.0,202.0255,202.1615,202.0255,202.1253,2534.0
2021-06-23 15:10:00,222.98,223.01,222.89,222.89,1626.0,202.1706,202.1978,202.089,202.089,1626.0
2021-06-23 15:15:00,222.88,222.94,222.79,222.82,5611.0,202.0799,202.1343,201.9983,202.0255,5611.0
2021-06-23 15:20:00,222.84,222.85,222.7,222.84,3280.0,202.0437,202.0527,201.9167,202.0437,3280.0
2021-06-23 15:25:00,222.78,222.94,222.75,222.89,3894.0,201.9893,202.1343,201.9621,202.089,3894.0
2021-06-23 15:30:00,222.87,222.94,222.8,222.8,6561.0,202.0709,202.1343,202.0074,202.0074,6561.0
2021-06-23 15:35:00,222.84,222.98,222.68,222.68,5965.0,202.0437,202.1706,201.8986,201.8986,5965.0
2021-06-23 15:40:00,222.67,222.84,222.61,222.73,9093.0,201.8895,202.0437,201.8351,201.9439,9093.0
2021-06-23 15:45:00,222.71,222.76,222.6,222.62,5908.0,201.9258,201.9711,201.8261,201.8442,5908.0
2021-06-23 15:50:00,222.54,222.54,222.08,222.17,26779.0,201.7717,201.7717,201.3546,201.4362,26779.0
2021-06-23 15:55:00,222.22,222.31,221.97,221.98,39295.0,201.4815,201.5631,201.2549,201.2639,39295.0
2021-06-24 09:30:00,222.81,223.42,222.42,223.09,10100.0,202.0165,202.5695,201.6629,202.2703,10100.0
2021-06-24 09:35:00,222.89,223.04,222.17,222.32,3633.0,202.089,202.225,201.4362,201.5722,3633.0
2021-06-24 09:40:00,222.25,222.63,222.01,222.12,10507.0,201.5087,201.8533,201.2911,201.3909,10507.0
2021-06-24 09:45:00,222.03,222.28,222.0,222.22,14359.0,201.3093,201.5359,201.2821,201.4815,14359.0
2021-06-24 09:50:00,222.29,222.58,222.28,222.49,1463.0,201.545,201.8079,201.5359,201.7263,1463.0
2021-06-24 09:55:00,222.38,222.38,221.74,221.74,3489.0,201.6266,201.6266,201.0463,201.0463,3489.0
2021-06-24 10:00:00,221.86,221.91,221.37,221.65,5066.0,201.1551,201.2005,200.7109,200.9647,5066.0
2021-06-24 10:05:00,221.77,221.88,221.61,221.74,2921.0,201.0735,201.1733,200.9285,201.0463,2921.0
2021-06-24 10:10:00,221.73,221.86,221.66,221.76,3171.0,201.0373,201.1551,200.9738,201.0645,3171.0
2021-06-24 10:15:00,221.88,222.04,221.76,222.03,3391.0,201.1733,201.3183,201.0645,201.3093,3391.0
2021-06-24 10:20:00,221.9,222.18,221.88,222.18,2672.0,201.1914,201.4453,201.1733,201.4453,2672.0
2021-06-24 10:25:00,222.12,222.34,222.11,222.25,1669.0,201.3909,201.5903,201.3818,201.5087,1669.0
2021-06-24 10:30:00,222.27,222.33,222.23,222.33,1431.0,201.5269,201.5813,201.4906,201.5813,1431.0
2021-06-24 10:35:00,222.31,222.45,222.31,222.37,2256.0,201.5631,201.6901,201.5631,201.6175,2256.0
2021-06-24 10:40:00,222.43,222.51,222.37,222.45,2500.0,201.6719,201.7445,201.6175,201.6901,2500.0
2021-06-24 10:45:00,222.48,222.5,222.18,222.18,1610.0,201.7173,201.7354,201.4453,201.4453,1610.0
2021-06-24 10:50:00,222.17,222.21,221.78,221.89,4799.0,201.4362,201.4725,201.0826,201.1823,4799.0
2021-06-24 10:55:00,221.77,221.9,221.75,221.8,1496.0,201.0735,201.1914,201.0554,201.1007,1496.0
2021-06-24 11:00:00,221.94,222.13,221.94,221.96,2064.0,201.2277,201.3999,201.2277,201.2458,2064.0
2021-06-24 11:05:00,221.88,221.94,221.85,221.89,1369.0,201.1733,201.2277,201.1461,201.1823,1369.0
2021-06-24 11:10:00,221.84,221.9,221.72,221.72,2623.0,201.137,201.1914,201.0282,201.0282,2623.0
2021-06-24 11:15:00,221.74,221.74,221.44,221.52,2053.0,201.0463,201.0463,200.7743,200.8469,2053.0
2021-06-24 11:20:00,221.53,221.66,221.47,221.49,2159.0,200.8559,200.9738,200.8015,200.8197,2159.0
2021-06-24 11:25:00,221.47,221.53,221.37,221.5,4110.0,200.8015,200.8559,200.7109,200.8287,4110.0
2021-06-24 11:30:00,221.56,221.85,221.56,221.74,1118.0,200.8831,201.1461,200.8831,201.0463,1118.0
2021-06-24 11:35:00,221.68,221.68,221.55,221.58,1289.0,200.9919,200.9919,200.8741,200.9013,1289.0
2021-06-24 11:40:00,221.65,221.65,221.48,221.58,1157.0,200.9647,200.9647,200.8106,200.9013,1157.0
2021-06-24 11:45:00,221.54,221.61,221.54,221.61,1356.0,200.865,200.9285,200.865,200.9285,1356.0
2021-06-24 11:50:00,221.53,221.55,221.5,221.54,903.0,200.8559,200.8741,200.8287,200.865,903.0
2021-06-24 11:55:00,221.48,221.53,221.26,221.26,2602.0,200.8106,200.8559,200.6111,200.6111,2602.0
2021-06-24 12:00:00,221.38,221.38,221.26,221.3,1427.0,200.7199,200.7199,200.6111,200.6474,1427.0
2021-06-24 12:05:00,221.24,221.3,221.13,221.13,1327.0,200.593,200.6474,200.4933,200.4933,1327.0
2021-06-24 12:10:00,221.15,221.19,220.96,221.02,4262.0,200.5114,200.5477,200.3391,200.3935,4262.0
2021-06-24 12:15:00,220.94,221.06,220.88,221.06,800.0,200.321,200.4298,200.2666,200.4298,800.0
2021-06-24 12:20:00,221.04,221.3,221.04,221.28,16266.0,200.4117,200.6474,200.4117,200.6293,16266.0
2021-06-24 12:25:00,221.28,221.48,221.26,221.35,5937.0,200.6293,200.8106,200.6111,200.6927,5937.0
2021-06-24 12:30:00,221.37,221.75,221.37,221.75,1460.0,200.7109,201.0554,200.7109,201.0554,1460.0
2021-06-24 12:35:00,221.81,222.13,221.77,222.1,2494.0,201.1098,201.3999,201.0735,201.3727,2494.0
2021-06-24 12:40:00,222.12,222.46,222.12,222.4,4827.0,201.3909,201.6991,201.3909,201.6447,4827.0
2021-06-24 12:45:00,222.42,222.73,222.38,222.71,2858.0,201.6629,201.9439,201.6266,201.9258,2858.0
2021-06-24 12:50:00,222.61,223.0,222.6,222.94,3945.0,201.8351,202.1887,201.8261,202.1343,3945.0
2021-06-24 12:55:00,222.98,223.16,222.94,223.16,2927.0,202.1706,202.3338,202.1343,202.3338,2927.0
2021-06-24 13:00:00,223.17,223.18,222.97,223.06,2610.0,202.3429,202.3519,202.1615,202.2431,2610.0
2021-06-24 13:05:00,223.02,223.27,223.02,223.27,2322.0,202.2069,202.4335,202.2069,202.4335,2322.0
2021-06-24 13:10:00,223.22,223.44,223.14,223.36,3975.0,202.3882,202.5877,202.3157,202.5151,3975.0
2021-06-24 13:15:00,223.33,223.42,223.06,223.25,3608.0,202.4879,202.5695,202.2431,202.4154,3608.0
2021-06-24 13:20:00,223.12,223.12,222.93,223.05,1324.0,202.2975,202.2975,202.1253,202.2341,1324.0
2021-06-24 13:25:00,223.05,223.06,222.86,222.86,2007.0,202.2341,202.2431,202.0618,202.0618,2007.0
2021-06-24 13:30:00,222.94,223.17,222.94,223.16,1500.0,202.1343,202.3429,202.1343,202.3338,1500.0
2021-06-24 13:35:00,223.19,223.26,223.11,223.26,3591.0,202.361,202.4245,202.2885,202.4245,3591.0
2021-06-24 13:40:00,223.32,223.53,223.18,223.47,4710.0,202.4789,202.6693,202.3519,202.6149,4710.0
2021-06-24 13:45:00,223.47,223.59,223.35,223.59,4194.0,202.6149,202.7237,202.5061,202.7237,4194.0
2021-06-24 13:50:00,223.58,223.67,223.47,223.47,2206.0,202.7146,202.7962,202.6149,202.6149,2206.0
2021-06-24 13:55:00,223.48,223.49,223.36,223.37,2476.0,202.6239,202.633,202.5151,202.5242,2476.0
2021-06-24 14:00:00,223.4,223.42,223.16,223.26,3671.0,202.5514,202.5695,202.3338,202.4245,3671.0
2021-06-24 14:05:00,223.34,223.36,223.29,223.29,3018.0,202.497,202.5151,202.4517,202.4517,3018.0
2021-06-24 14:10:00,223.19,223.2,223.07,223.07,1212.0,202.361,202.3701,202.2522,202.2522,1212.0
2021-06-24 14:15:00,223.06,223.06,222.99,223.03,1722.0,202.2431,202.2431,202.1797,202.2159,1722.0
2021-06-24 14:20:00,223.14,223.32,223.14,223.17,1690.0,202.3157,202.4789,202.3157,202.3429,1690.0
2021-06-24 14:25:00,223.19,223.31,223.16,223.23,2831.0,202.361,202.4698,202.3338,202.3973,2831.0
2021-06-24 14:30:00,223.27,223.27,223.03,223.19,2646.0,202.4335,202.4335,202.2159,202.361,2646.0
2021-06-24 14:35:00,223.25,223.25,223.1,223.1,400.0,202.4154,202.4154,202.2794,202.2794,400.0
2021-06-24 14:40:00,223.1,223.19,223.0,223.19,2315.0,202.2794,202.361,202.1887,202.361,2315.0
2021-06-24 14:45:00,223.17,223.17,223.05,223.05,3442.0,202.3429,202.3429,202.2341,202.2341,3442.0
2021-06-24 14:50:00,223.05,223.15,223.03,223.05,3100.0,202.2341,202.3247,202.2159,202.2341,3100.0
2021-06-24 14:55:00,223.02,223.06,222.99,223.02,1707.0,202.2069,202.2431,202.1797,202.2069,1707.0
2021-06-24 15:00:00,223.04,223.1,222.97,223.06,4163.0,202.225,202.2794,202.1615,202.2431,4163.0
2021-06-24 15:05:00,223.11,223.2,222.97,222.97,2395.0,202.2885,202.3701,202.1615,202.1615,2395.0
2021-06-24 15:10:00,222.97,222.97,222.77,222.81,2098.0,202.1615,202.1615,201.9802,202.0165,2098.0
2021-06-24 15:15:00,222.92,223.05,222.87,223.0,3443.0,202.1162,202.2341,202.0709,202.1887,3443.0
2021-06-24 15:20:00,223.09,223.09,222.82,222.82,3576.0,202.2703,202.2703,202.0255,202.0255,3576.0
2021-06-24 15:25:00,222.92,223.02,222.92,223.0,2327.0,202.1162,202.2069,202.1162,202.1887,2327.0
2021-06-24 15:30:00,223.0,223.23,222.92,223.22,7671.0,202.1887,202.3973,202.1162,202.3882,7671.0
2021-06-24 15:35:00,223.21,223.31,222.84,222.84,6173.0,202.3791,202.4698,202.0437,202.0437,6173.0
2021-06-24 15:40:00,222.85,222.89,222.74,222.8,6674.0,202.0527,202.089,201.953,202.0074,6674.0
2021-06-24 15:45:00,222.8,222.96,222.78,222.91,15720.0,202.0074,202.1525,201.9893,202.1071,15720.0
2021-06-24 15:50:00,222.93,223.06,222.67,222.68,22621.0,202.1253,202.2431,201.8895,201.8986,22621.0
2021-06-24 15:55:00,222.71,222.84,222.52,222.57,44816.0,201.9258,202.0437,201.7535,201.7989,44816.0
2021-06-25 09:30:00,223.35,223.99,223.35,223.69,13285.0,202.5061,203.0864,202.5061,202.8144,13285.0
2021-06-25 09:35:00,223.54,224.17,223.45,223.97,4143.0,202.6783,203.2496,202.5967,203.0682,4143.0
2021-06-25 09:40:00,223.79,224.1,223.29,223.38,2581.0,202.905,203.1861,202.4517,202.5333,2581.0
2021-06-25 09:45:00,223.44,223.66,223.34,223.66,2328.0,202.5877,202.7871,202.497,202.7871,2328.0
2021-06-25 09:50:00,223.68,223.9,223.4,223.52,16310.0,202.8053,203.0048,202.5514,202.6602,16310.0
2021-06-25 09:55:00,223.49,224.16,223.49,223.87,3601.0,202.633,203.2405,202.633,202.9776,3601.0
2021-06-25 10:00:00,223.91,223.95,223.65,223.87,4911.0,203.0138,203.0501,202.7781,202.9776,4911.0
2021-06-25 10:05:00,223.87,224.11,223.84,223.97,2862.0,202.9776,203.1952,202.9504,203.0682,2862.0
2021-06-25 10:10:00,224.0,224.3,223.95,224.1,5465.0,203.0954,203.3674,203.0501,203.1861,5465.0
2021-06-25 10:15:00,224.04,224.13,224.04,224.05,1100.0,203.1317,203.2133,203.1317,203.1408,1100.0
2021-06-25 10:20:00,224.14,224.4,224.13,224.32,3380.0,203.2224,203.4581,203.2133,203.3856,3380.0
2021-06-25 10:25:00,224.37,224.37,223.98,223.98,4579.0,203.4309,203.4309,203.0773,203.0773,4579.0
2021-06-25 10:30:00,223.94,223.96,223.67,223.67,3825.0,203.041,203.0592,202.7962,202.7962,3825.0
2021-06-25 10:35:00,223.66,223.85,223.64,223.71,4001.0,202.7871,202.9594,202.769,202.8325,4001.0
2021-06-25 10:40:00,223.78,223.78,223.29,223.29,1963.0,202.896,202.896,202.4517,202.4517,1963.0
2021-06-25 10:45:00,223.3,223.38,223.11,223.38,3374.0,202.4607,202.5333,202.2885,202.5333,3374.0
2021-06-25 10:50:00,223.4,223.42,223.06,223.25,5047.0,202.5514,202.5695,202.2431,202.4154,5047.0
2021-06-25 10:55:00,223.28,223.33,223.13,223.23,2407.0,202.4426,202.4879,202.3066,202.3973,2407.0
2021-06-25 11:00:00,223.13,223.21,223.11,223.13,4399.0,202.3066,202.3791,202.2885,202.3066,4399.0
2021-06-25 11:05:00,223.17,223.24,223.12,223.12,2470.0,202.3429,202.4063,202.2975,202.2975,2470.0
2021-06-25 11:10:00,223.04,223.13,223.01,223.08,4021.0,202.225,202.3066,202.1978,202.2613,4021.0
2021-06-25 11:15:00,223.15,223.2,223.03,223.13,4070.0,202.3247,202.3701,202.2159,202.3066,4070.0
2021-06-25 11:20:00,223.2,223.29,223.07,223.12,4002.0,202.3701,202.4517,202.2522,202.2975,4002.0
2021-06-25 11:25:00,223.1,224.14,223.04,224.02,29939.0,202.2794,203.2224,202.225,203.1136,29939.0
2021-06-25 11:30:00,224.01,224.23,223.41,223.49,31184.0,203.1045,203.304,202.5605,202.633,31184.0
2021-06-25 11:35:00,223.67,223.67,223.5,223.5,900.0,202.7962,202.7962,202.6421,202.6421,900.0
2021-06-25 11:40:00,223.46,223.56,223.36,223.48,2613.0,202.6058,202.6965,202.5151,202.6239,2613.0
2021-06-25 11:45:00,223.48,223.61,223.37,223.52,2472.0,202.6239,202.7418,202.5242,202.6602,2472.0
2021-06-25 11:50:00,223.49,223.51,223.24,223.24,1018.0,202.633,202.6511,202.4063,202.4063,1018.0
2021-06-25 11:55:00,223.24,223.24,223.17,223.22,1901.0,202.4063,202.4063,202.3429,202.3882,1901.0
2021-06-25 12:00:00,223.25,223.47,223.22,223.45,3541.0,202.4154,202.6149,202.3882,202.5967,3541.0
2021-06-25 12:05:00,223.43,223.46,223.37,223.37,1886.0,202.5786,202.6058,202.5242,202.5242,1886.0
2021-06-25 12:10:00,223.36,223.7,223.36,223.7,1402.0,202.5151,202.8234,202.5151,202.8234,1402.0
2021-06-25 12:15:00,223.66,223.72,223.6,223.63,2260.0,202.7871,202.8416,202.7327,202.7599,2260.0
2021-06-25 12:20:00,223.62,223.73,223.61,223.7,2116.0,202.7509,202.8506,202.7418,202.8234,2116.0
2021-06-25 12:25:00,223.68,223.83,223.64,223.71,1900.0,202.8053,202.9413,202.769,202.8325,1900.0
2021-06-25 12:30:00,223.75,223.9,223.71,223.9,4367.0,202.8688,203.0048,202.8325,203.0048,4367.0
2021-06-25 12:35:00,223.85,223.85,223.6,223.71,2667.0,202.9594,202.9594,202.7327,202.8325,2667.0
2021-06-25 12:40:00,223.71,223.77,223.68,223.68,829.0,202.8325,202.8869,202.8053,202.8053,829.0
2021-06-25 12:45:00,223.66,223.66,223.44,223.44,3094.0,202.7871,202.7871,202.5877,202.5877,3094.0
2021-06-25 12:50:00,223.42,223.51,223.39,223.51,1411.0,202.5695,202.6511,202.5423,202.6511,1411.0
2021-06-25 12:55:00,223.53,223.53,223.27,223.31,2078.0,202.6693,202.6693,202.4335,202.4698,2078.0
2021-06-25 13:00:00,223.35,223.35,223.16,223.22,2950.0,202.5061,202.5061,202.3338,202.3882,2950.0
2021-06-25 13:05:00,223.29,223.39,223.28,223.33,4275.0,202.4517,202.5423,202.4426,202.4879,4275.0
2021-06-25 13:10:00,223.34,223.49,223.34,223.43,1768.0,202.497,202.633,202.497,202.5786,1768.0
2021-06-25 13:15:00,223.4,223.4,223.28,223.28,2271.0,202.5514,202.5514,202.4426,202.4426,2271.0
2021-06-25 13:20:00,223.27,223.37,223.27,223.34,1219.0,202.4335,202.5242,202.4335,202.497,1219.0
2021-06-25 13:25:00,223.34,223.35,223.24,223.28,2004.0,202.497,202.5061,202.4063,202.4426,2004.0
2021-06-25 13:30:00,223.39,223.41,223.29,223.34,1709.0,202.5423,202.5605,202.4517,202.497,1709.0
2021-06-25 13:35:00,223.34,223.43,223.31,223.37,3193.0,202.497,202.5786,202.4698,202.5242,3193.0
2021-06-25 13:40:00,223.35,223.59,223.35,223.59,2934.0,202.5061,202.7237,202.5061,202.7237,2934.0
2021-06-25 13:45:00,223.56,223.59,223.46,223.52,1703.0,202.6965,202.7237,202.6058,202.6602,1703.0
2021-06-25 13:50:00,223.48,223.55,223.48,223.55,1100.0,202.6239,202.6874,202.6239,202.6874,1100.0
2021-06-25 13:55:00,223.5,223.72,223.5,223.7,3297.0,202.6421,202.8416,202.6421,202.8234,3297.0
2021-06-25 14:00:00,223.65,223.8,223.62,223.75,2710.0,202.7781,202.9141,202.7509,202.8688,2710.0
2021-06-25 14:05:00,223.73,223.73,223.37,223.38,3882.0,202.8506,202.8506,202.5242,202.5333,3882.0
2021-06-25 14:10:00,223.34,223.43,223.26,223.43,2728.0,202.497,202.5786,202.4245,202.5786,2728.0
2021-06-25 14:15:00,223.43,223.52,223.34,223.51,2311.0,202.5786,202.6602,202.497,202.6511,2311.0
2021-06-25 14:20:00,223.46,223.62,223.46,223.6,1891.0,202.6058,202.7509,202.6058,202.7327,1891.0
2021-06-25 14:25:00,223.57,223.67,223.51,223.57,2579.0,202.7055,202.7962,202.6511,202.7055,2579.0
2021-06-25 14:30:00,223.59,223.6,223.47,223.55,2982.0,202.7237,202.7327,202.6149,202.6874,2982.0
2021-06-25 14:35:00,223.61,223.77,223.3,223.33,15984.0,202.7418,202.8869,202.4607,202.4879,15984.0
2021-06-25 14:40:00,223.38,223.58,223.38,223.52,2288.0,202.5333,202.7146,202.5333,202.6602,2288.0
2021-06-25 14:45:00,223.48,223.56,223.42,223.46,2241.0,202.6239,202.6965,202.5695,202.6058,2241.0
2021-06-25 14:50:00,223.46,223.46,223.24,223.32,3455.0,202.6058,202.6058,202.4063,202.4789,3455.0
2021-06-25 14:55:00,223.37,223.41,223.24,223.29,2628.0,202.5242,202.5605,202.4063,202.4517,2628.0
2021-06-25 15:00:00,223.33,223.57,223.3,223.43,2701.0,202.4879,202.7055,202.4607,202.5786,2701.0
2021-06-25 15:05:00,223.41,223.65,223.41,223.58,4209.0,202.5605,202.7781,202.5605,202.7146,4209.0
2021-06-25 15:10:00,223.57,223.64,223.5,223.64,3713.0,202.7055,202.769,202.6421,202.769,3713.0
2021-06-25 15:15:00,223.61,223.66,223.53,223.54,3829.0,202.7418,202.7871,202.6693,202.6783,3829.0
2021-06-25 15:20:00,223.51,223.51,223.4,223.43,3099.0,202.6511,202.6511,202.5514,202.5786,3099.0
2021-06-25 15:25:00,223.45,223.56,223.45,223.49,6118.0,202.5967,202.6965,202.5967,202.633,6118.0
2021-06-25 15:30:00,223.51,223.65,223.46,223.53,15380.0,202.6511,202.7781,202.6058,202.6693,15380.0
2021-06-25 15:35:00,223.49,223.49,223.28,223.39,17580.0,202.633,202.633,202.4426,202.5423,17580.0
2021-06-25 15:40:00,223.38,223.39,223.26,223.26,14184.0,202.5333,202.5423,202.4245,202.4245,14184.0
2021-06-25 15:45:00,223.2,223.3,222.82,222.98,26999.0,202.3701,202.4607,202.0255,202.1706,26999.0
2021-06-25 15:50:00,222.83,223.46,222.55,222.76,55128.0,202.0346,202.6058,201.7807,201.9711,55128.0
2021-06-25 15:55:00,222.81,223.44,222.46,222.93,124877.0,202.0165,202.5877,201.6991,202.1253,124877.0
2021-06-28 09:30:00,222.68,222.94,221.69,222.09,9879.0,201.8986,202.1343,201.001,201.3637,9879.0
2021-06-28 09:35:00,221.95,222.1,221.46,221.52,8373.0,201.2367,201.3727,200.7925,200.8469,8373.0
2021-06-28 09:40:00,221.45,221.98,221.31,221.91,8945.0,200.7834,201.2639,200.6565,201.2005,8945.0
2021-06-28 09:45:00,221.88,222.03,221.63,221.95,3066.0,201.1733,201.3093,200.9466,201.2367,3066.0
2021-06-28 09:50:00,221.93,222.45,221.85,222.45,7368.0,201.2186,201.6901,201.1461,201.6901,7368.0
2021-06-28 09:55:00,222.37,222.78,222.37,222.69,3770.0,201.6175,201.9893,201.6175,201.9077,3770.0
2021-06-28 10:00:00,222.6,222.67,222.11,222.39,5283.0,201.8261,201.8895,201.3818,201.6357,5283.0
2021-06-28 10:05:00,222.22,222.41,222.22,222.31,2728.0,201.4815,201.6538,201.4815,201.5631,2728.0
2021-06-28 10:10:00,222.4,222.5,222.3,222.5,3113.0,201.6447,201.7354,201.5541,201.7354,3113.0
2021-06-28 10:15:00,222.4,222.94,222.36,222.89,2637.0,201.6447,202.1343,201.6085,202.089,2637.0
2021-06-28 10:20:00,222.9,223.28,222.67,223.2,3296.0,202.0981,202.4426,201.8895,202.3701,3296.0
2021-06-28 10:25:00,223.15,223.55,223.15,223.22,3016.0,202.3247,202.6874,202.3247,202.3882,3016.0
2021-06-28 10:30:00,223.22,223.29,223.09,223.28,11154.0,202.3882,202.4517,202.2703,202.4426,11154.0
2021-06-28 10:35:00,223.14,223.38,223.08,223.38,16456.0,202.3157,202.5333,202.2613,202.5333,16456.0
2021-06-28 10:40:00,223.44,223.48,223.25,223.29,3106.0,202.5877,202.6239,202.4154,202.4517,3106.0
2021-06-28 10:45:00,223.24,223.45,223.18,223.31,7488.0,202.4063,202.5967,202.3519,202.4698,7488.0
2021-06-28 10:50:00,223.35,223.38,223.19,223.27,2079.0,202.5061,202.5333,202.361,202.4335,2079.0
2021-06-28 10:55:00,223.36,223.48,223.27,223.32,2035.0,202.5151,202.6239,202.4335,202.4789,2035.0
2021-06-28 11:00:00,223.33,223.43,223.18,223.43,3141.0,202.4879,202.5786,202.3519,202.5786,3141.0
2021-06-28 11:05:00,223.54,223.61,223.35,223.4,2604.0,202.6783,202.7418,202.5061,202.5514,2604.0
2021-06-28 11:10:00,223.37,223.37,223.13,223.32,7683.0,202.5242,202.5242,202.3066,202.4789,7683.0
2021-06-28 11:15:00,223.38,223.41,223.2,223.23,3149.0,202.5333,202.5605,202.3701,202.3973,3149.0
2021-06-28 11:20:00,223.16,223.37,223.16,223.3,4122.0,202.3338,202.5242,202.3338,202.4607,4122.0
2021-06-28 11:25:00,223.3,223.34,223.13,223.24,1311.0,202.4607,202.497,202.3066,202.4063,1311.0
2021-06-28 11:30:00,223.17,223.3,223.11,223.2,1998.0,202.3429,202.4607,202.2885,202.3701,1998.0
2021-06-28 11:35:00,223.21,223.46,223.21,223.41,2761.0,202.3791,202.6058,202.3791,202.5605,2761.0
2021-06-28 11:40:00,223.37,223.46,223.32,223.46,804.0,202.5242,202.6058,202.4789,202.6058,804.0
2021-06-28 11:45:00,223.5,223.74,223.5,223.73,3253.0,202.6421,202.8597,202.6421,202.8506,3253.0
2021-06-28 11:50:00,223.71,223.92,223.62,223.68,5336.0,202.8325,203.0229,202.7509,202.8053,5336.0
2021-06-28 11:55:00,223.68,224.17,223.68,224.14,5878.0,202.8053,203.2496,202.8053,203.2224,5878.0
2021-06-28 12:00:00,224.17,224.24,224.0,224.21,3001.0,203.2496,203.313,203.0954,203.2858,3001.0
2021-06-28 12:05:00,224.24,224.27,224.02,224.27,1742.0,203.313,203.3402,203.1136,203.3402,1742.0
2021-06-28 12:10:00,224.31,224.47,224.27,224.39,2604.0,203.3765,203.5216,203.3402,203.449,2604.0
2021-06-28 12:15:00,224.5,224.67,224.42,224.57,3635.0,203.5488,203.7029,203.4762,203.6122,3635.0
2021-06-28 12:20:00,224.53,224.53,224.16,224.36,5733.0,203.576,203.576,203.2405,203.4218,5733.0
2021-06-28 12:25:00,224.27,224.27,224.08,224.11,1303.0,203.3402,203.3402,203.168,203.1952,1303.0
2021-06-28 12:30:00,224.17,224.17,224.09,224.17,1655.0,203.2496,203.2496,203.177,203.2496,1655.0
2021-06-28 12:35:00,224.14,224.16,223.91,224.0,1503.0,203.2224,203.2405,203.0138,203.0954,1503.0
2021-06-28 12:40:00,224.0,224.04,223.95,224.04,1713.0,203.0954,203.1317,203.0501,203.1317,1713.0
2021-06-28 12:45:00,224.07,224.08,223.96,224.07,1500.0,203.1589,203.168,203.0592,203.1589,1500.0
2021-06-28 12:50:00,224.08,224.24,224.08,224.23,2613.0,203.168,203.313,203.168,203.304,2613.0
2021-06-28 12:55:00,224.24,224.43,224.16,224.34,6238.0,203.313,203.4853,203.2405,203.4037,6238.0
2021-06-28 13:00:00,224.34,224.45,224.17,224.25,5082.0,203.4037,203.5034,203.2496,203.3221,5082.0
2021-06-28 13:05:00,224.22,224.33,224.13,224.13,2186.0,203.2949,203.3946,203.2133,203.2133,2186.0
2021-06-28 13:10:00,224.13,224.13,223.92,223.95,906.0,203.2133,203.2133,203.0229,203.0501,906.0
2021-06-28 13:15:00,224.07,224.14,223.95,224.11,5837.0,203.1589,203.2224,203.0501,203.1952,5837.0
2021-06-28 13:20:00,224.19,224.29,224.14,224.15,2801.0,203.2677,203.3584,203.2224,203.2314,2801.0
2021-06-28 13:25:00,224.07,224.38,224.07,224.27,3973.0,203.1589,203.44,203.1589,203.3402,3973.0
2021-06-28 13:30:00,224.23,224.34,224.19,224.28,2672.0,203.304,203.4037,203.2677,203.3493,2672.0
2021-06-28 13:35:00,224.29,224.38,224.11,224.17,2403.0,203.3584,203.44,203.1952,203.2496,2403.0
2021-06-28 13:40:00,224.28,224.35,224.25,224.26,1300.0,203.3493,203.4128,203.3221,203.3312,1300.0
2021-06-28 13:45:00,224.31,224.5,224.24,224.5,1856.0,203.3765,203.5488,203.313,203.5488,1856.0
2021-06-28 13:50:00,224.47,224.58,224.44,224.58,1054.0,203.5216,203.6213,203.4944,203.6213,1054.0
2021-06-28 13:55:00,224.53,224.78,224.5,224.78,1976.0,203.576,203.8026,203.5488,203.8026,1976.0
2021-06-28 14:00:00,224.71,224.85,224.62,224.62,7841.0,203.7392,203.8661,203.6576,203.6576,7841.0
2021-06-28 14:05:00,224.59,224.66,224.52,224.64,1861.0,203.6304,203.6938,203.5669,203.6757,1861.0
2021-06-28 14:10:00,224.6,224.68,224.53,224.61,4522.0,203.6394,203.712,203.576,203.6485,4522.0
2021-06-28 14:15:00,224.63,224.7,224.59,224.7,1001.0,203.6666,203.7301,203.6304,203.7301,1001.0
2021-06-28 14:20:00,224.7,224.81,224.65,224.8,2705.0,203.7301,203.8298,203.6848,203.8208,2705.0
2021-06-28 14:25:00,224.77,224.91,224.74,224.89,3410.0,203.7936,203.9205,203.7664,203.9024,3410.0
2021-06-28 14:30:00,224.82,225.0,224.8,224.95,4947.0,203.8389,204.0021,203.8208,203.9568,4947.0
2021-06-28 14:35:00,224.97,225.1,224.89,225.09,7356.0,203.9749,204.0928,203.9024,204.0837,7356.0
2021-06-28 14:40:00,225.16,225.24,225.06,225.08,8544.0,204.1472,204.2197,204.0565,204.0746,8544.0
2021-06-28 14:45:00,225.05,225.26,225.05,225.22,7367.0,204.0474,204.2378,204.0474,204.2016,7367.0
2021-06-28 14:50:00,225.22,225.29,224.96,224.98,23525.0,204.2016,204.265,203.9658,203.984,23525.0
2021-06-28 14:55:00,224.94,225.2,224.85,224.91,17671.0,203.9477,204.1834,203.8661,203.9205,17671.0
2021-06-28 15:00:00,224.88,224.91,224.63,224.7,6994.0,203.8933,203.9205,203.6666,203.7301,6994.0
2021-06-28 15:05:00,224.71,225.18,224.5,225.03,10247.0,203.7392,204.1653,203.5488,204.0293,10247.0
2021-06-28 15:10:00,225.0,225.0,224.4,224.83,5099.0,204.0021,204.0021,203.4581,203.848,5099.0
2021-06-28 15:15:00,224.78,224.83,224.66,224.69,3800.0,203.8026,203.848,203.6938,203.721,3800.0
2021-06-28 15:20:00,224.69,225.04,224.69,225.04,3480.0,203.721,204.0384,203.721,204.0384,3480.0
2021-06-28 15:25:00,225.0,225.07,224.71,224.76,5028.0,204.0021,204.0656,203.7392,203.7845,5028.0
2021-06-28 15:30:00,224.76,224.86,224.54,224.6,6567.0,203.7845,203.8752,203.585,203.6394,6567.0
2021-06-28 15:35:00,224.55,224.67,224.52,224.57,5944.0,203.5941,203.7029,203.5669,203.6122,5944.0
2021-06-28 15:40:00,224.56,224.73,224.56,224.67,6572.0,203.6032,203.7573,203.6032,203.7029,6572.0
2021-06-28 15:45:00,224.64,225.17,224.58,225.17,13720.0,203.6757,204.1562,203.6213,204.1562,13720.0
2021-06-28 15:50:00,225.17,225.3,224.6,224.6,14956.0,204.1562,204.2741,203.6394,203.6394,14956.0
2021-06-28 15:55:00,224.6,224.81,224.5,224.63,36152.0,203.6394,203.8298,203.5488,203.6666,36152.0
2021-06-29 09:30:00,224.6,225.56,223.8,224.62,18759.0,204.6805,205.5553,203.9514,204.6987,18759.0
2021-06-29 09:35:00,224.73,224.73,224.26,224.44,10286.0,204.7989,204.7989,204.3706,204.5346,10286.0
2021-06-29 09:40:00,224.5,224.6,223.47,223.49,3645.0,204.5893,204.6805,203.6507,203.6689,3645.0
2021-06-29 09:45:00,223.57,224.23,223.57,224.13,3549.0,203.7418,204.3433,203.7418,204.2521,3549.0
2021-06-29 09:50:00,224.27,224.37,223.85,223.88,4365.0,204.3797,204.4709,203.997,204.0243,4365.0
2021-06-29 09:55:00,223.94,224.13,223.7,223.75,2757.0,204.079,204.2521,203.8603,203.9058,2757.0
2021-06-29 10:00:00,223.86,224.15,223.28,223.75,9100.0,204.0061,204.2704,203.4775,203.9058,9100.0
2021-06-29 10:05:00,223.8,224.0,223.78,223.86,5184.0,203.9514,204.1337,203.9332,204.0061,5184.0
2021-06-29 10:10:00,223.99,224.06,223.75,223.79,8148.0,204.1246,204.1883,203.9058,203.9423,8148.0
2021-06-29 10:15:00,223.9,224.02,223.78,223.94,2053.0,204.0425,204.1519,203.9332,204.079,2053.0
2021-06-29 10:20:00,223.85,224.01,223.72,223.82,2205.0,203.997,204.1428,203.8785,203.9696,2205.0
2021-06-29 10:25:00,223.87,224.05,223.87,223.97,4369.0,204.0152,204.1792,204.0152,204.1063,4369.0
2021-06-29 10:30:00,224.03,224.16,223.96,223.98,2044.0,204.161,204.2795,204.0972,204.1154,2044.0
2021-06-29 10:35:00,223.93,223.93,223.55,223.73,2912.0,204.0699,204.0699,203.7236,203.8876,2912.0
2021-06-29 10:40:00,223.66,223.75,223.66,223.66,402.0,203.8238,203.9058,203.8238,203.8238,402.0
2021-06-29 10:45:00,223.61,223.69,223.5,223.51,1604.0,203.7783,203.8512,203.678,203.6871,1604.0
2021-06-29 10:50:00,223.58,223.74,223.55,223.74,1200.0,203.7509,203.8967,203.7236,203.8967,1200.0
2021-06-29 10:55:00,223.74,223.85,223.74,223.8,880.0,203.8967,203.997,203.8967,203.9514,880.0
2021-06-29 11:00:00,223.79,223.85,223.58,223.84,2343.0,203.9423,203.997,203.7509,203.9879,2343.0
2021-06-29 11:05:00,223.86,223.97,223.81,223.93,1325.0,204.0061,204.1063,203.9605,204.0699,1325.0
2021-06-29 11:10:00,223.98,224.02,223.89,223.99,1201.0,204.1154,204.1519,204.0334,204.1246,1201.0
2021-06-29 11:15:00,224.03,224.18,223.99,224.16,1552.0,204.161,204.2977,204.1246,204.2795,1552.0
2021-06-29 11:20:00,224.16,224.2,224.11,224.11,1488.0,204.2795,204.3159,204.2339,204.2339,1488.0
2021-06-29 11:25:00,224.04,224.07,223.96,224.06,2215.0,204.1701,204.1975,204.0972,204.1883,2215.0
2021-06-29 11:30:00,223.88,223.9,223.74,223.74,1921.0,204.0243,204.0425,203.8967,203.8967,1921.0
2021-06-29 11:35:00,223.74,223.83,223.55,223.59,1550.0,203.8967,203.9787,203.7236,203.76,1550.0
2021-06-29 11:40:00,223.69,223.75,223.63,223.64,1415.0,203.8512,203.9058,203.7965,203.8056,1415.0
2021-06-29 11:45:00,223.7,223.76,223.63,223.68,930.0,203.8603,203.915,203.7965,203.842,930.0
2021-06-29 11:50:00,223.65,223.82,223.65,223.78,504.0,203.8147,203.9696,203.8147,203.9332,504.0
2021-06-29 11:55:00,223.68,223.74,223.63,223.67,1100.0,203.842,203.8967,203.7965,203.8329,1100.0
2021-06-29 12:00:00,223.65,223.84,223.6,223.81,1989.0,203.8147,203.9879,203.7691,203.9605,1989.0
2021-06-29 12:05:00,223.79,223.87,223.73,223.77,883.0,203.9423,204.0152,203.8876,203.9241,883.0
2021-06-29 12:10:00,223.84,223.84,223.76,223.77,900.0,203.9879,203.9879,203.915,203.9241,900.0
2021-06-29 12:15:00,223.76,223.76,223.64,223.69,1100.0,203.915,203.915,203.8056,203.8512,1100.0
2021-06-29 12:20:00,223.72,223.73,223.59,223.59,5033.0,203.8785,203.8876,203.76,203.76,5033.0
2021-06-29 12:25:00,223.63,223.71,223.6,223.64,1509.0,203.7965,203.8694,203.7691,203.8056,1509.0
2021-06-29 12:30:00,223.61,223.69,223.59,223.66,1082.0,203.7783,203.8512,203.76,203.8238,1082.0
2021-06-29 12:35:00,223.64,223.66,223.61,223.66,1000.0,203.8056,203.8238,203.7783,203.8238,1000.0
2021-06-29 12:40:00,223.66,223.66,223.57,223.57,1001.0,203.8238,203.8238,203.7418,203.7418,1001.0
2021-06-29 12:45:00,223.5,223.6,223.47,223.55,3792.0,203.678,203.7691,203.6507,203.7236,3792.0
2021-06-29 12:50:00,223.59,223.59,223.5,223.51,1243.0,203.76,203.76,203.678,203.6871,1243.0
2021-06-29 12:55:00,223.48,223.54,223.44,223.52,2219.0,203.6598,203.7145,203.6233,203.6962,2219.0
2021-06-29 13:00:00,223.54,223.68,223.45,223.67,3837.0,203.7145,203.842,203.6324,203.8329,3837.0
2021-06-29 13:05:00,223.62,223.69,223.59,223.62,2078.0,203.7874,203.8512,203.76,203.7874,2078.0
2021-06-29 13:10:00,223.64,223.86,223.58,223.86,3958.0,203.8056,204.0061,203.7509,204.0061,3958.0
2021-06-29 13:15:00,223.82,223.95,223.78,223.95,2470.0,203.9696,204.0881,203.9332,204.0881,2470.0
2021-06-29 13:20:00,223.91,224.0,223.83,223.89,3432.0,204.0516,204.1337,203.9787,204.0334,3432.0
2021-06-29 13:25:00,224.03,224.16,223.95,223.95,4075.0,204.161,204.2795,204.0881,204.0881,4075.0
2021-06-29 13:30:00,223.96,224.1,223.86,223.91,4634.0,204.0972,204.2248,204.0061,204.0516,4634.0
2021-06-29 13:35:00,224.02,224.07,223.86,223.98,2997.0,204.1519,204.1975,204.0061,204.1154,2997.0
2021-06-29 13:40:00,223.98,224.12,223.94,224.11,6297.0,204.1154,204.243,204.079,204.2339,6297.0
2021-06-29 13:45:00,224.15,224.21,224.02,224.05,6494.0,204.2704,204.325,204.1519,204.1792,6494.0
2021-06-29 13:50:00,224.07,224.34,224.07,224.34,2615.0,204.1975,204.4435,204.1975,204.4435,2615.0
2021-06-29 13:55:00,224.39,224.39,224.21,224.25,3876.0,204.4891,204.4891,204.325,204.3615,3876.0
2021-06-29 14:00:00,224.34,224.34,224.05,224.13,4460.0,204.4435,204.4435,204.1792,204.2521,4460.0
2021-06-29 14:05:00,224.11,224.19,224.08,224.19,1590.0,204.2339,204.3068,204.2066,204.3068,1590.0
2021-06-29 14:10:00,224.18,224.21,224.04,224.04,1769.0,204.2977,204.325,204.1701,204.1701,1769.0
2021-06-29 14:15:00,224.06,224.12,224.02,224.02,1000.0,204.1883,204.243,204.1519,204.1519,1000.0
2021-06-29 14:20:00,224.04,224.07,223.94,224.0,1893.0,204.1701,204.1975,204.079,204.1337,1893.0
2021-06-29 14:25:00,223.93,224.01,223.85,223.87,3089.0,204.0699,204.1428,203.997,204.0152,3089.0
2021-06-29 14:30:00,223.84,223.89,223.66,223.7,2317.0,203.9879,204.0334,203.8238,203.8603,2317.0
2021-06-29 14:35:00,223.68,223.75,223.61,223.64,1200.0,203.842,203.9058,203.7783,203.8056,1200.0
2021-06-29 14:40:00,223.6,223.6,223.36,223.4,7532.0,203.7691,203.7691,203.5504,203.5869,7532.0
2021-06-29 14:45:00,223.43,223.43,223.29,223.31,1527.0,203.6142,203.6142,203.4866,203.5049,1527.0
2021-06-29 14:50:00,223.29,223.31,223.26,223.28,2350.0,203.4866,203.5049,203.4593,203.4775,2350.0
2021-06-29 14:55:00,223.31,223.33,223.19,223.22,5622.0,203.5049,203.5231,203.3955,203.4228,5622.0
2021-06-29 15:00:00,223.18,223.19,223.1,223.12,1569.0,203.3864,203.3955,203.3135,203.3317,1569.0
2021-06-29 15:05:00,223.14,223.17,223.03,223.03,5310.0,203.3499,203.3773,203.2497,203.2497,5310.0
2021-06-29 15:10:00,223.05,223.28,223.04,223.26,7272.0,203.2679,203.4775,203.2588,203.4593,7272.0
2021-06-29 15:15:00,223.28,223.28,223.15,223.17,6695.0,203.4775,203.4775,203.3591,203.3773,6695.0
2021-06-29 15:20:00,223.17,223.27,223.16,223.18,7434.0,203.3773,203.4684,203.3682,203.3864,7434.0
2021-06-29 15:25:00,223.19,223.31,223.17,223.26,6458.0,203.3955,203.5049,203.3773,203.4593,6458.0
2021-06-29 15:30:00,223.24,223.24,223.09,223.1,8532.0,203.4411,203.4411,203.3044,203.3135,8532.0
2021-06-29 15:35:00,223.06,223.11,222.95,223.04,7657.0,203.277,203.3226,203.1768,203.2588,7657.0
2021-06-29 15:40:00,223.07,223.09,222.95,223.0,9689.0,203.2861,203.3044,203.1768,203.2224,9689.0
2021-06-29 15:45:00,223.0,223.11,222.96,222.96,10884.0,203.2224,203.3226,203.1859,203.1859,10884.0
2021-06-29 15:50:00,222.97,223.14,222.97,223.08,18778.0,203.195,203.3499,203.195,203.2953,18778.0
2021-06-29 15:55:00,223.08,223.23,222.97,223.0,70005.0,203.2953,203.432,203.195,203.2224,70005.0
2021-06-30 09:30:00,222.72,223.51,222.29,223.51,8827.0,202.9672,203.6871,202.5753,203.6871,8827.0
2021-06-30 09:35:00,223.44,223.47,223.06,223.17,18003.0,203.6233,203.6507,203.277,203.3773,18003.0
2021-06-30 09:40:00,223.36,223.54,223.18,223.28,5038.0,203.5504,203.7145,203.3864,203.4775,5038.0
2021-06-30 09:45:00,223.28,223.28,222.51,222.52,5105.0,203.4775,203.4775,202.7758,202.7849,5105.0
2021-06-30 09:50:00,222.6,222.71,222.4,222.59,8517.0,202.8578,202.9581,202.6756,202.8487,8517.0
2021-06-30 09:55:00,222.62,223.22,222.57,223.18,7452.0,202.8761,203.4228,202.8305,203.3864,7452.0
2021-06-30 10:00:00,223.09,223.36,223.08,223.08,8213.0,203.3044,203.5504,203.2953,203.2953,8213.0
2021-06-30 10:05:00,222.99,223.3,222.85,223.14,4275.0,203.2132,203.4957,203.0857,203.3499,4275.0
2021-06-30 10:10:00,223.23,223.44,223.14,223.33,4422.0,203.432,203.6233,203.3499,203.5231,4422.0
2021-06-30 10:15:00,223.51,223.63,223.28,223.59,3306.0,203.6871,203.7965,203.4775,203.76,3306.0
2021-06-30 10:20:00,223.63,223.7,223.4,223.42,6149.0,203.7965,203.8603,203.5869,203.6051,6149.0
2021-06-30 10:25:00,223.47,223.6,223.21,223.5,3322.0,203.6507,203.7691,203.4137,203.678,3322.0
2021-06-30 10:30:00,223.47,223.95,223.35,223.86,4869.0,203.6507,204.0881,203.5413,204.0061,4869.0
2021-06-30 10:35:00,223.81,223.81,223.43,223.43,4891.0,203.9605,203.9605,203.6142,203.6142,4891.0
2021-06-30 10:40:00,223.54,223.83,223.48,223.71,3505.0,203.7145,203.9787,203.6598,203.8694,3505.0
2021-06-30 10:45:00,223.72,224.19,223.71,224.11,3357.0,203.8785,204.3068,203.8694,204.2339,3357.0
2021-06-30 10:50:00,224.1,224.14,223.57,223.66,1940.0,204.2248,204.2612,203.7418,203.8238,1940.0
2021-06-30 10:55:00,223.54,223.76,223.48,223.56,4145.0,203.7145,203.915,203.6598,203.7327,4145.0
2021-06-30 11:00:00,223.61,223.69,223.46,223.52,4001.0,203.7783,203.8512,203.6416,203.6962,4001.0
2021-06-30 11:05:00,223.42,223.58,223.36,223.58,3255.0,203.6051,203.7509,203.5504,203.7509,3255.0
2021-06-30 11:10:00,223.76,223.76,223.59,223.63,2973.0,203.915,203.915,203.76,203.7965,2973.0
2021-06-30 11:15:00,223.61,223.66,223.45,223.61,6178.0,203.7783,203.8238,203.6324,203.7783,6178.0
2021-06-30 11:20:00,223.55,223.63,223.45,223.45,1581.0,203.7236,203.7965,203.6324,203.6324,1581.0
2021-06-30 11:25:00,223.45,223.57,223.26,223.57,3058.0,203.6324,203.7418,203.4593,203.7418,3058.0
2021-06-30 11:30:00,223.53,223.6,223.27,223.29,2825.0,203.7053,203.7691,203.4684,203.4866,2825.0
2021-06-30 11:35:00,223.37,223.53,223.19,223.53,1700.0,203.5595,203.7053,203.3955,203.7053,1700.0
2021-06-30 11:40:00,223.42,223.47,223.29,223.4,2938.0,203.6051,203.6507,203.4866,203.5869,2938.0
2021-06-30 11:45:00,223.44,223.46,223.23,223.31,5183.0,203.6233,203.6416,203.432,203.5049,5183.0
2021-06-30 11:50:00,223.3,223.46,223.26,223.38,2100.0,203.4957,203.6416,203.4593,203.5687,2100.0
2021-06-30 11:55:00,223.47,223.62,223.47,223.53,2296.0,203.6507,203.7874,203.6507,203.7053,2296.0
2021-06-30 12:00:00,223.5,223.5,223.35,223.49,6273.0,203.678,203.678,203.5413,203.6689,6273.0
2021-06-30 12:05:00,223.47,223.47,223.37,223.4,2789.0,203.6507,203.6507,203.5595,203.5869,2789.0
2021-06-30 12:10:00,223.47,223.52,223.29,223.36,2417.0,203.6507,203.6962,203.4866,203.5504,2417.0
2021-06-30 12:15:00,223.35,223.53,223.34,223.44,1655.0,203.5413,203.7053,203.5322,203.6233,1655.0
2021-06-30 12:20:00,223.47,223.48,223.34,223.48,3772.0,203.6507,203.6598,203.5322,203.6598,3772.0
2021-06-30 12:25:00,223.46,223.72,223.45,223.65,7464.0,203.6416,203.8785,203.6324,203.8147,7464.0
2021-06-30 12:30:00,223.77,223.91,223.74,223.81,1700.0,203.9241,204.0516,203.8967,203.9605,1700.0
2021-06-30 12:35:00,223.86,223.96,223.8,223.88,2034.0,204.0061,204.0972,203.9514,204.0243,2034.0
2021-06-30 12:40:00,223.88,224.0,223.84,223.86,2100.0,204.0243,204.1337,203.9879,204.0061,2100.0
2021-06-30 12:45:00,223.78,223.97,223.73,223.73,1904.0,203.9332,204.1063,203.8876,203.8876,1904.0
2021-06-30 12:50:00,223.7,223.74,223.61,223.69,1364.0,203.8603,203.8967,203.7783,203.8512,1364.0
2021-06-30 12:55:00,223.64,223.64,223.47,223.47,1588.0,203.8056,203.8056,203.6507,203.6507,1588.0
2021-06-30 13:00:00,223.54,223.65,223.54,223.65,2204.0,203.7145,203.8147,203.7145,203.8147,2204.0
2021-06-30 13:05:00,223.58,223.68,223.54,223.6,1479.0,203.7509,203.842,203.7145,203.7691,1479.0
2021-06-30 13:10:00,223.58,223.65,223.21,223.36,3026.0,203.7509,203.8147,203.4137,203.5504,3026.0
2021-06-30 13:15:00,223.36,223.36,223.21,223.29,1900.0,203.5504,203.5504,203.4137,203.4866,1900.0
2021-06-30 13:20:00,223.27,223.37,223.16,223.37,4771.0,203.4684,203.5595,203.3682,203.5595,4771.0
2021-06-30 13:25:00,223.35,223.35,223.24,223.27,1201.0,203.5413,203.5413,203.4411,203.4684,1201.0
2021-06-30 13:30:00,223.24,223.34,223.21,223.28,3715.0,203.4411,203.5322,203.4137,203.4775,3715.0
2021-06-30 13:35:00,223.27,223.3,223.22,223.28,4696.0,203.4684,203.4957,203.4228,203.4775,4696.0
2021-06-30 13:40:00,223.24,223.39,223.2,223.39,4180.0,203.4411,203.5778,203.4046,203.5778,4180.0
2021-06-30 13:45:00,223.5,223.5,223.36,223.38,2312.0,203.678,203.678,203.5504,203.5687,2312.0
2021-06-30 13:50:00,223.34,223.37,223.31,223.32,2063.0,203.5322,203.5595,203.5049,203.514,2063.0
2021-06-30 13:55:00,223.32,223.42,223.24,223.42,5101.0,203.514,203.6051,203.4411,203.6051,5101.0
2021-06-30 14:00:00,223.48,223.48,223.33,223.43,5445.0,203.6598,203.6598,203.5231,203.6142,5445.0
2021-06-30 14:05:00,223.42,223.51,223.4,223.51,4327.0,203.6051,203.6871,203.5869,203.6871,4327.0
2021-06-30 14:10:00,223.61,223.62,223.5,223.5,4093.0,203.7783,203.7874,203.678,203.678,4093.0
2021-06-30 14:15:00,223.48,223.55,223.46,223.54,4032.0,203.6598,203.7236,203.6416,203.7145,4032.0
2021-06-30 14:20:00,223.5,223.58,223.5,223.53,8525.0,203.678,203.7509,203.678,203.7053,8525.0
2021-06-30 14:25:00,223.55,223.65,223.53,223.59,7305.0,203.7236,203.8147,203.7053,203.76,7305.0
2021-06-30 14:30:00,223.55,223.59,223.52,223.55,2481.0,203.7236,203.76,203.6962,203.7236,2481.0
2021-06-30 14:35:00,223.58,223.58,223.5,223.5,3516.0,203.7509,203.7509,203.678,203.678,3516.0
2021-06-30 14:40:00,223.53,223.54,223.42,223.52,5817.0,203.7053,203.7145,203.6051,203.6962,5817.0
2021-06-30 14:45:00,223.47,223.56,223.44,223.51,3320.0,203.6507,203.7327,203.6233,203.6871,3320.0
2021-06-30 14:50:00,223.49,223.51,223.42,223.43,6334.0,203.6689,203.6871,203.6051,203.6142,6334.0
2021-06-30 14:55:00,223.51,223.61,223.51,223.6,2505.0,203.6871,203.7783,203.6871,203.7691,2505.0
2021-06-30 15:00:00,223.6,223.6,223.52,223.53,4859.0,203.7691,203.7691,203.6962,203.7053,4859.0
2021-06-30 15:05:00,223.56,223.59,223.53,223.55,2759.0,203.7327,203.76,203.7053,203.7236,2759.0
2021-06-30 15:10:00,223.53,223.76,223.51,223.76,2206.0,203.7053,203.915,203.6871,203.915,2206.0
2021-06-30 15:15:00,223.77,223.88,223.76,223.77,4215.0,203.9241,204.0243,203.915,203.9241,4215.0
2021-06-30 15:20:00,223.78,223.96,223.78,223.96,1300.0,203.9332,204.0972,203.9332,204.0972,1300.0
2021-06-30 15:25:00,223.89,223.97,223.89,223.95,2305.0,204.0334,204.1063,204.0334,204.0881,2305.0
2021-06-30 15:30:00,223.93,223.93,223.75,223.78,6854.0,204.0699,204.0699,203.9058,203.9332,6854.0
2021-06-30 15:35:00,223.8,224.11,223.79,223.85,6122.0,203.9514,204.2339,203.9423,203.997,6122.0
2021-06-30 15:40:00,223.87,223.87,223.66,223.68,16593.0,204.0152,204.0152,203.8238,203.842,16593.0
2021-06-30 15:45:00,223.68,223.86,223.57,223.57,20449.0,203.842,204.0061,203.7418,203.7418,20449.0
2021-06-30 15:50:00,223.55,223.85,223.31,223.8,38721.0,203.7236,203.997,203.5049,203.9514,38721.0
2021-06-30 15:55:00,223.86,224.08,223.45,223.56,86880.0,204.0061,204.2066,203.6324,203.7327,86880.0
2021-07-01 09:30:00,224.59,225.05,224.04,224.58,17448.0,204.6713,205.0905,204.1701,204.6622,17448.0
2021-07-01 09:35:00,224.95,224.95,224.02,224.02,6215.0,204.9994,204.9994,204.1519,204.1519,6215.0
2021-07-01 09:40:00,224.02,224.34,223.95,224.02,1200.0,204.1519,204.4435,204.0881,204.1519,1200.0
2021-07-01 09:45:00,224.03,224.07,223.51,223.59,7942.0,204.161,204.1975,203.6871,203.76,7942.0
2021-07-01 09:50:00,223.51,223.79,223.34,223.75,32289.0,203.6871,203.9423,203.5322,203.9058,32289.0
2021-07-01 09:55:00,223.73,223.98,223.45,223.45,5717.0,203.8876,204.1154,203.6324,203.6324,5717.0
2021-07-01 10:00:00,223.4,223.62,223.33,223.38,9833.0,203.5869,203.7874,203.5231,203.5687,9833.0
2021-07-01 10:05:00,223.26,223.68,223.26,223.61,6350.0,203.4593,203.842,203.4593,203.7783,6350.0
2021-07-01 10:10:00,223.6,223.65,223.31,223.36,2395.0,203.7691,203.8147,203.5049,203.5504,2395.0
2021-07-01 10:15:00,223.44,223.95,223.43,223.94,3259.0,203.6233,204.0881,203.6142,204.079,3259.0
2021-07-01 10:20:00,223.91,223.97,223.6,223.61,3660.0,204.0516,204.1063,203.7691,203.7783,3660.0
2021-07-01 10:25:00,223.72,223.83,223.31,223.37,4319.0,203.8785,203.9787,203.5049,203.5595,4319.0
2021-07-01 10:30:00,223.35,223.5,223.25,223.3,8472.0,203.5413,203.678,203.4502,203.4957,8472.0
2021-07-01 10:35:00,223.31,223.52,223.21,223.39,4869.0,203.5049,203.6962,203.4137,203.5778,4869.0
2021-07-01 10:40:00,223.32,223.63,223.32,223.63,3765.0,203.514,203.7965,203.514,203.7965,3765.0
2021-07-01 10:45:00,223.65,223.74,223.58,223.62,6145.0,203.8147,203.8967,203.7509,203.7874,6145.0
2021-07-01 10:50:00,223.67,223.86,223.6,223.79,3687.0,203.8329,204.0061,203.7691,203.9423,3687.0
2021-07-01 10:55:00,223.66,223.88,223.61,223.61,3097.0,203.8238,204.0243,203.7783,203.7783,3097.0
2021-07-01 11:00:00,223.61,223.76,223.56,223.7,6452.0,203.7783,203.915,203.7327,203.8603,6452.0
2021-07-01 11:05:00,223.71,223.9,223.64,223.67,8907.0,203.8694,204.0425,203.8056,203.8329,8907.0
2021-07-01 11:10:00,223.7,223.8,223.65,223.73,3282.0,203.8603,203.9514,203.8147,203.8876,3282.0
2021-07-01 11:15:00,223.73,223.88,223.7,223.83,5364.0,203.8876,204.0243,203.8603,203.9787,5364.0
2021-07-01 11:20:00,223.8,224.08,223.79,224.02,4916.0,203.9514,204.2066,203.9423,204.1519,4916.0
2021-07-01 11:25:00,224.05,224.23,223.94,224.23,4515.0,204.1792,204.3433,204.079,204.3433,4515.0
2021-07-01 11:30:00,224.29,224.32,224.12,224.12,3223.0,204.3979,204.4253,204.243,204.243,3223.0
2021-07-01 11:35:00,224.3,224.5,224.29,224.49,1720.0,204.4071,204.5893,204.3979,204.5802,1720.0
2021-07-01 11:40:00,224.5,224.51,224.21,224.34,2441.0,204.5893,204.5984,204.325,204.4435,2441.0
2021-07-01 11:45:00,224.38,224.4,224.19,224.2,2381.0,204.48,204.4982,204.3068,204.3159,2381.0
2021-07-01 11:50:00,224.2,224.2,223.85,224.0,4922.0,204.3159,204.3159,203.997,204.1337,4922.0
2021-07-01 11:55:00,224.01,224.01,223.81,223.84,2967.0,204.1428,204.1428,203.9605,203.9879,2967.0
2021-07-01 12:00:00,223.85,224.12,223.85,224.12,3872.0,203.997,204.243,203.997,204.243,3872.0
2021-07-01 12:05:00,224.13,224.13,223.99,224.06,1810.0,204.2521,204.2521,204.1246,204.1883,1810.0
2021-07-01 12:10:00,224.08,224.12,223.96,224.01,1997.0,204.2066,204.243,204.0972,204.1428,1997.0
2021-07-01 12:15:00,223.99,224.13,223.98,224.02,1432.0,204.1246,204.2521,204.1154,204.1519,1432.0
2021-07-01 12:20:00,224.05,224.05,223.8,223.94,2198.0,204.1792,204.1792,203.9514,204.079,2198.0
2021-07-01 12:25:00,223.88,223.92,223.8,223.86,1940.0,204.0243,204.0608,203.9514,204.0061,1940.0
2021-07-01 12:30:00,223.9,224.05,223.9,224.05,2203.0,204.0425,204.1792,204.0425,204.1792,2203.0
2021-07-01 12:35:00,224.07,224.18,224.07,224.11,2475.0,204.1975,204.2977,204.1975,204.2339,2475.0
2021-07-01 12:40:00,224.09,224.22,224.09,224.11,2403.0,204.2157,204.3342,204.2157,204.2339,2403.0
2021-07-01 12:45:00,224.17,224.37,224.17,224.25,6100.0,204.2886,204.4709,204.2886,204.3615,6100.0
2021-07-01 12:50:00,224.3,224.47,224.29,224.42,2285.0,204.4071,204.562,204.3979,204.5164,2285.0
2021-07-01 12:55:00,224.52,224.6,224.48,224.5,3531.0,204.6075,204.6805,204.5711,204.5893,3531.0
2021-07-01 13:00:00,224.46,224.5,224.35,224.36,3005.0,204.5529,204.5893,204.4526,204.4617,3005.0
2021-07-01 13:05:00,224.34,224.42,224.3,224.33,10750.0,204.4435,204.5164,204.4071,204.4344,10750.0
2021-07-01 13:10:00,224.3,224.36,224.29,224.29,4574.0,204.4071,204.4617,204.3979,204.3979,4574.0
2021-07-01 13:15:00,224.31,224.35,224.23,224.24,8517.0,204.4162,204.4526,204.3433,204.3524,8517.0
2021-07-01 13:20:00,224.37,224.37,224.16,224.17,3206.0,204.4709,204.4709,204.2795,204.2886,3206.0
2021-07-01 13:25:00,224.17,224.19,224.04,224.04,5205.0,204.2886,204.3068,204.1701,204.1701,5205.0
2021-07-01 13:30:00,224.03,224.1,223.91,224.07,4323.0,204.161,204.2248,204.0516,204.1975,4323.0
2021-07-01 13:35:00,224.07,224.3,224.07,224.26,3695.0,204.1975,204.4071,204.1975,204.3706,3695.0
2021-07-01 13:40:00,224.26,224.3,224.18,224.19,3995.0,204.3706,204.4071,204.2977,204.3068,3995.0
2021-07-01 13:45:00,224.21,224.26,224.18,224.2,4508.0,204.325,204.3706,204.2977,204.3159,4508.0
2021-07-01 13:50:00,224.2,224.23,224.02,224.08,3273.0,204.3159,204.3433,204.1519,204.2066,3273.0
2021-07-01 13:55:00,224.11,224.25,224.03,224.09,4205.0,204.2339,204.3615,204.161,204.2157,4205.0
2021-07-01 14:00:00,224.1,224.1,223.99,224.09,3337.0,204.2248,204.2248,204.1246,204.2157,3337.0
2021-07-01 14:05:00,224.06,224.06,223.96,223.96,2005.0,204.1883,204.1883,204.0972,204.0972,2005.0
2021-07-01 14:10:00,223.96,224.03,223.93,223.96,3009.0,204.0972,204.161,204.0699,204.0972,3009.0
2021-07-01 14:15:00,223.94,224.06,223.91,223.99,2642.0,204.079,204.1883,204.0516,204.1246,2642.0
2021-07-01 14:20:00,224.02,224.02,223.89,224.01,3138.0,204.1519,204.1519,204.0334,204.1428,3138.0
2021-07-01 14:25:00,223.96,224.09,223.91,224.08,2999.0,204.0972,204.2157,204.0516,204.2066,2999.0
2021-07-01 14:30:00,224.05,224.1,223.96,224.04,4023.0,204.1792,204.2248,204.0972,204.1701,4023.0
2021-07-01 14:35:00,224.06,224.09,223.87,224.0,4825.0,204.1883,204.2157,204.0152,204.1337,4825.0
2021-07-01 14:40:00,223.98,224.05,223.93,224.04,2438.0,204.1154,204.1792,204.0699,204.1701,2438.0
2021-07-01 14:45:00,224.02,224.08,224.01,224.06,3156.0,204.1519,204.2066,204.1428,204.1883,3156.0
2021-07-01 14:50:00,224.05,224.1,224.03,224.03,2804.0,204.1792,204.2248,204.161,204.161,2804.0
2021-07-01 14:55:00,224.04,224.23,224.04,224.23,2915.0,204.1701,204.3433,204.1701,204.3433,2915.0
2021-07-01 15:00:00,224.25,224.26,224.03,224.09,4359.0,204.3615,204.3706,204.161,204.2157,4359.0
2021-07-01 15:05:00,224.09,224.09,223.94,224.03,5680.0,204.2157,204.2157,204.079,204.161,5680.0
2021-07-01 15:10:00,224.05,224.16,224.0,224.11,5017.0,204.1792,204.2795,204.1337,204.2339,5017.0
2021-07-01 15:15:00,224.09,224.18,224.05,224.14,4952.0,204.2157,204.2977,204.1792,204.2612,4952.0
2021-07-01 15:20:00,224.12,224.15,224.06,224.08,5725.0,204.243,204.2704,204.1883,204.2066,5725.0
2021-07-01 15:25:00,224.08,224.24,224.08,224.22,6358.0,204.2066,204.3524,204.2066,204.3342,6358.0
2021-07-01 15:30:00,224.19,224.26,223.98,223.98,9895.0,204.3068,204.3706,204.1154,204.1154,9895.0
2021-07-01 15:35:00,224.0,224.09,223.99,224.03,7488.0,204.1337,204.2157,204.1246,204.161,7488.0
2021-07-01 15:40:00,224.06,224.27,224.06,224.27,7121.0,204.1883,204.3797,204.1883,204.3797,7121.0
2021-07-01 15:45:00,224.24,224.25,224.03,224.25,14547.0,204.3524,204.3615,204.161,204.3615,14547.0
2021-07-01 15:50:00,224.27,224.58,224.27,224.47,19955.0,204.3797,204.6622,204.3797,204.562,19955.0
2021-07-01 15:55:00,224.43,224.7,224.32,224.69,44138.0,204.5255,204.7716,204.4253,204.7625,44138.0
2021-07-02 09:30:00,225.15,225.24,224.35,224.55,13137.0,205.1817,205.2637,204.4526,204.6349,13137.0
2021-07-02 09:35:00,224.61,224.64,224.15,224.15,1105.0,204.6896,204.7169,204.2704,204.2704,1105.0
2021-07-02 09:40:00,224.34,224.35,224.09,224.09,1229.0,204.4435,204.4526,204.2157,204.2157,1229.0
2021-07-02 09:45:00,224.12,224.54,224.12,224.27,5232.0,204.243,204.6258,204.243,204.3797,5232.0
2021-07-02 09:50:00,224.48,224.65,224.42,224.61,1383.0,204.5711,204.726,204.5164,204.6896,1383.0
2021-07-02 09:55:00,224.52,224.7,224.52,224.64,1600.0,204.6075,204.7716,204.6075,204.7169,1600.0
2021-07-02 10:00:00,224.71,225.13,224.71,225.13,2216.0,204.7807,205.1634,204.7807,205.1634,2216.0
2021-07-02 10:05:00,225.06,225.45,225.03,225.42,4577.0,205.0997,205.4551,205.0723,205.4277,4577.0
2021-07-02 10:10:00,225.39,225.44,225.09,225.12,3867.0,205.4004,205.446,205.127,205.1543,3867.0
2021-07-02 10:15:00,225.18,225.44,225.1,225.1,2528.0,205.209,205.446,205.1361,205.1361,2528.0
2021-07-02 10:20:00,225.04,225.25,224.98,225.14,2889.0,205.0814,205.2728,205.0268,205.1726,2889.0
2021-07-02 10:25:00,225.12,225.4,225.12,225.25,1759.0,205.1543,205.4095,205.1543,205.2728,1759.0
2021-07-02 10:30:00,225.33,225.46,225.26,225.33,1200.0,205.3457,205.4642,205.2819,205.3457,1200.0
2021-07-02 10:35:00,225.24,225.57,225.23,225.44,1386.0,205.2637,205.5644,205.2546,205.446,1386.0
2021-07-02 10:40:00,225.43,225.59,225.41,225.52,3376.0,205.4368,205.5826,205.4186,205.5189,3376.0
2021-07-02 10:45:00,225.46,225.49,225.28,225.38,2658.0,205.4642,205.4915,205.3001,205.3913,2658.0
2021-07-02 10:50:00,225.38,225.44,225.34,225.34,1043.0,205.3913,205.446,205.3548,205.3548,1043.0
2021-07-02 10:55:00,225.43,225.63,225.33,225.62,1742.0,205.4368,205.6191,205.3457,205.61,1742.0
2021-07-02 11:00:00,225.62,225.75,225.26,225.27,2211.0,205.61,205.7285,205.2819,205.291,2211.0
2021-07-02 11:05:00,225.34,225.34,225.22,225.3,2695.0,205.3548,205.3548,205.2455,205.3184,2695.0
2021-07-02 11:10:00,225.26,225.44,225.26,225.44,1100.0,205.2819,205.446,205.2819,205.446,1100.0
2021-07-02 11:15:00,225.41,225.47,225.38,225.47,1900.0,205.4186,205.4733,205.3913,205.4733,1900.0
2021-07-02 11:20:00,225.5,225.68,225.46,225.68,3133.0,205.5006,205.6647,205.4642,205.6647,3133.0
2021-07-02 11:25:00,225.67,225.8,225.61,225.8,1523.0,205.6556,205.774,205.6009,205.774,1523.0
2021-07-02 11:30:00,225.92,225.92,225.58,225.6,4069.0,205.8834,205.8834,205.5735,205.5918,4069.0
2021-07-02 11:35:00,225.63,225.68,225.37,225.37,2877.0,205.6191,205.6647,205.3822,205.3822,2877.0
2021-07-02 11:40:00,225.38,225.38,225.31,225.31,940.0,205.3913,205.3913,205.3275,205.3275,940.0
2021-07-02 11:45:00,225.29,225.52,225.24,225.46,2762.0,205.3093,205.5189,205.2637,205.4642,2762.0
2021-07-02 11:50:00,225.44,225.53,225.3,225.37,1661.0,205.446,205.528,205.3184,205.3822,1661.0
2021-07-02 11:55:00,225.37,225.62,225.37,225.58,900.0,205.3822,205.61,205.3822,205.5735,900.0
2021-07-02 12:00:00,225.58,225.63,225.51,225.63,1111.0,205.5735,205.6191,205.5097,205.6191,1111.0
2021-07-02 12:05:00,225.59,225.68,225.58,225.61,653.0,205.5826,205.6647,205.5735,205.6009,653.0
2021-07-02 12:10:00,225.58,225.58,225.3,225.32,1620.0,205.5735,205.5735,205.3184,205.3366,1620.0
2021-07-02 12:15:00,225.27,225.44,225.27,225.44,907.0,205.291,205.446,205.291,205.446,907.0
2021-07-02 12:20:00,225.27,225.27,225.2,225.25,1395.0,205.291,205.291,205.2272,205.2728,1395.0
2021-07-02 12:25:00,225.26,225.33,225.26,225.27,1306.0,205.2819,205.3457,205.2819,205.291,1306.0
2021-07-02 12:30:00,225.32,225.53,225.26,225.47,3000.0,205.3366,205.528,205.2819,205.4733,3000.0
2021-07-02 12:35:00,225.6,225.65,225.52,225.6,1466.0,205.5918,205.6373,205.5189,205.5918,1466.0
2021-07-02 12:40:00,225.62,225.84,225.59,225.84,1814.0,205.61,205.8105,205.5826,205.8105,1814.0
2021-07-02 12:45:00,225.77,225.82,225.68,225.81,2305.0,205.7467,205.7923,205.6647,205.7831,2305.0
2021-07-02 12:50:00,225.81,225.86,225.73,225.86,2347.0,205.7831,205.8287,205.7102,205.8287,2347.0
2021-07-02 12:55:00,225.83,225.93,225.77,225.93,2209.0,205.8014,205.8925,205.7467,205.8925,2209.0
2021-07-02 13:00:00,225.73,226.01,225.71,225.79,1648.0,205.7102,205.9654,205.692,205.7649,1648.0
2021-07-02 13:05:00,225.89,225.9,225.75,225.75,1501.0,205.856,205.8652,205.7285,205.7285,1501.0
2021-07-02 13:10:00,225.69,225.74,225.64,225.74,2310.0,205.6738,205.7193,205.6282,205.7193,2310.0
2021-07-02 13:15:00,225.75,225.81,225.7,225.74,900.0,205.7285,205.7831,205.6829,205.7193,900.0
2021-07-02 13:20:00,225.76,225.84,225.6,225.6,3054.0,205.7376,205.8105,205.5918,205.5918,3054.0
2021-07-02 13:25:00,225.71,225.78,225.7,225.74,3439.0,205.692,205.7558,205.6829,205.7193,3439.0
2021-07-02 13:30:00,225.68,225.79,225.67,225.74,940.0,205.6647,205.7649,205.6556,205.7193,940.0
2021-07-02 13:35:00,225.74,225.95,225.74,225.85,2438.0,205.7193,205.9107,205.7193,205.8196,2438.0
2021-07-02 13:40:00,225.84,225.95,225.76,225.76,1774.0,205.8105,205.9107,205.7376,205.7376,1774.0
2021-07-02 13:45:00,225.81,225.86,225.8,225.8,800.0,205.7831,205.8287,205.774,205.774,800.0
2021-07-02 13:50:00,225.86,225.92,225.85,225.85,1100.0,205.8287,205.8834,205.8196,205.8196,1100.0
2021-07-02 13:55:00,225.83,225.92,225.83,225.92,1300.0,205.8014,205.8834,205.8014,205.8834,1300.0
2021-07-02 14:00:00,225.91,225.95,225.88,225.95,1490.0,205.8743,205.9107,205.8469,205.9107,1490.0
2021-07-02 14:05:00,225.99,226.22,225.99,226.11,2548.0,205.9472,206.1568,205.9472,206.0565,2548.0
2021-07-02 14:10:00,226.05,226.08,225.82,225.91,2627.0,206.0019,206.0292,205.7923,205.8743,2627.0
2021-07-02 14:15:00,225.86,225.92,225.86,225.86,700.0,205.8287,205.8834,205.8287,205.8287,700.0
2021-07-02 14:20:00,225.8,225.92,225.78,225.85,1711.0,205.774,205.8834,205.7558,205.8196,1711.0
2021-07-02 14:25:00,225.83,225.84,225.72,225.82,2201.0,205.8014,205.8105,205.7011,205.7923,2201.0
2021-07-02 14:30:00,225.81,225.9,225.77,225.87,1480.0,205.7831,205.8652,205.7467,205.8378,1480.0
2021-07-02 14:35:00,225.93,225.93,225.84,225.9,1578.0,205.8925,205.8925,205.8105,205.8652,1578.0
2021-07-02 14:40:00,225.84,225.93,225.72,225.72,1507.0,205.8105,205.8925,205.7011,205.7011,1507.0
2021-07-02 14:45:00,225.73,225.73,225.63,225.66,1305.0,205.7102,205.7102,205.6191,205.6464,1305.0
2021-07-02 14:50:00,225.66,225.72,225.66,225.72,2000.0,205.6464,205.7011,205.6464,205.7011,2000.0
2021-07-02 14:55:00,225.65,225.72,225.63,225.63,1775.0,205.6373,205.7011,205.6191,205.6191,1775.0
2021-07-02 15:00:00,225.66,225.78,225.65,225.74,1967.0,205.6464,205.7558,205.6373,205.7193,1967.0
2021-07-02 15:05:00,225.77,225.96,225.76,225.96,2414.0,205.7467,205.9198,205.7376,205.9198,2414.0
2021-07-02 15:10:00,225.91,225.99,225.85,225.85,2624.0,205.8743,205.9472,205.8196,205.8196,2624.0
2021-07-02 15:15:00,225.89,225.89,225.8,225.83,1504.0,205.856,205.856,205.774,205.8014,1504.0
2021-07-02 15:20:00,225.79,225.85,225.74,225.79,1606.0,205.7649,205.8196,205.7193,205.7649,1606.0
2021-07-02 15:25:00,225.83,225.84,225.72,225.81,4898.0,205.8014,205.8105,205.7011,205.7831,4898.0
2021-07-02 15:30:00,225.74,225.77,225.6,225.6,4697.0,205.7193,205.7467,205.5918,205.5918,4697.0
2021-07-02 15:35:00,225.55,225.59,225.46,225.59,7225.0,205.5462,205.5826,205.4642,205.5826,7225.0
2021-07-02 15:40:00,225.56,225.65,225.5,225.65,3813.0,205.5553,205.6373,205.5006,205.6373,3813.0
2021-07-02 15:45:00,225.54,225.7,225.54,225.66,5813.0,205.5371,205.6829,205.5371,205.6464,5813.0
2021-07-02 15:50:00,225.67,225.96,225.66,225.67,15314.0,205.6556,205.9198,205.6464,205.6556,15314.0
2021-07-02 15:55:00,225.71,225.74,225.42,225.63,25159.0,205.692,205.7193,205.4277,205.6191,25159.0
2021-07-06 09:30:00,224.83,224.86,224.21,224.36,15340.0,204.8901,204.9174,204.325,204.4617,15340.0
2021-07-06 09:35:00,224.05,224.57,224.03,224.27,3331.0,204.1792,204.6531,204.161,204.3797,3331.0
2021-07-06 09:40:00,224.09,224.46,224.06,224.18,7902.0,204.2157,204.5529,204.1883,204.2977,7902.0
2021-07-06 09:45:00,224.19,224.48,223.92,224.22,11776.0,204.3068,204.5711,204.0608,204.3342,11776.0
2021-07-06 09:50:00,224.22,224.22,223.93,223.93,2843.0,204.3342,204.3342,204.0699,204.0699,2843.0
2021-07-06 09:55:00,223.78,223.78,223.39,223.4,3815.0,203.9332,203.9332,203.5778,203.5869,3815.0
2021-07-06 10:00:00,223.37,223.43,222.16,222.37,8261.0,203.5595,203.6142,202.4569,202.6482,8261.0
2021-07-06 10:05:00,222.3,222.34,221.69,221.89,5665.0,202.5844,202.6209,202.0285,202.2108,5665.0
2021-07-06 10:10:00,221.86,222.24,221.74,222.12,3872.0,202.1835,202.5298,202.0741,202.4204,3872.0
2021-07-06 10:15:00,221.91,221.96,221.66,221.8,1207.0,202.229,202.2746,202.0012,202.1288,1207.0
2021-07-06 10:20:00,221.79,221.9,221.45,221.63,1100.0,202.1197,202.2199,201.8098,201.9739,1100.0
2021-07-06 10:25:00,221.67,221.69,221.19,221.5,6163.0,202.0103,202.0285,201.5729,201.8554,6163.0
2021-07-06 10:30:00,221.27,221.51,221.15,221.16,2591.0,201.6458,201.8645,201.5364,201.5455,2591.0
2021-07-06 10:35:00,221.24,221.53,221.14,221.4,10533.0,201.6184,201.8827,201.5273,201.7643,10533.0
2021-07-06 10:40:00,221.44,221.58,221.09,221.31,2379.0,201.8007,201.9283,201.4818,201.6822,2379.0
2021-07-06 10:45:00,221.28,221.29,221.06,221.19,2469.0,201.6549,201.664,201.4544,201.5729,2469.0
2021-07-06 10:50:00,221.03,221.11,220.98,221.08,4119.0,201.4271,201.5,201.3815,201.4726,4119.0
2021-07-06 10:55:00,220.97,221.14,220.97,221.13,2979.0,201.3724,201.5273,201.3724,201.5182,2979.0
2021-07-06 11:00:00,221.13,221.17,220.67,220.73,2534.0,201.5182,201.5547,201.099,201.1537,2534.0
2021-07-06 11:05:00,220.73,221.12,220.71,221.12,2313.0,201.1537,201.5091,201.1355,201.5091,2313.0
2021-07-06 11:10:00,220.94,221.26,220.94,221.26,1390.0,201.3451,201.6367,201.3451,201.6367,1390.0
2021-07-06 11:15:00,221.18,221.43,221.16,221.16,1947.0,201.5638,201.7916,201.5455,201.5455,1947.0
2021-07-06 11:20:00,221.09,221.13,220.92,220.92,709.0,201.4818,201.5182,201.3268,201.3268,709.0
2021-07-06 11:25:00,220.82,221.36,220.69,221.36,1694.0,201.2357,201.7278,201.1172,201.7278,1694.0
2021-07-06 11:30:00,221.37,221.77,221.33,221.46,3012.0,201.7369,202.1014,201.7005,201.8189,3012.0
2021-07-06 11:35:00,221.56,221.84,221.56,221.78,1647.0,201.9101,202.1652,201.9101,202.1106,1647.0
2021-07-06 11:40:00,221.85,221.97,221.79,221.95,2280.0,202.1743,202.2837,202.1197,202.2655,2280.0
2021-07-06 11:45:00,222.06,222.09,221.8,222.09,2586.0,202.3657,202.3931,202.1288,202.3931,2586.0
2021-07-06 11:50:00,222.06,222.07,221.83,221.91,3385.0,202.3657,202.3748,202.1561,202.229,3385.0
2021-07-06 11:55:00,221.96,222.04,221.83,221.96,3578.0,202.2746,202.3475,202.1561,202.2746,3578.0
2021-07-06 12:00:00,222.0,222.0,221.66,221.81,2149.0,202.311,202.311,202.0012,202.1379,2149.0
2021-07-06 12:05:00,221.86,222.07,221.86,222.06,2028.0,202.1835,202.3748,202.1835,202.3657,2028.0
2021-07-06 12:10:00,222.12,222.39,222.12,222.32,1168.0,202.4204,202.6665,202.4204,202.6027,1168.0
2021-07-06 12:15:00,222.46,222.59,222.45,222.53,1600.0,202.7302,202.8487,202.7211,202.794,1600.0
2021-07-06 12:20:00,222.62,222.62,222.38,222.38,1427.0,202.8761,202.8761,202.6573,202.6573,1427.0
2021-07-06 12:25:00,222.39,222.43,222.13,222.2,9756.0,202.6665,202.7029,202.4295,202.4933,9756.0
2021-07-06 12:30:00,222.2,222.3,222.1,222.14,4357.0,202.4933,202.5844,202.4022,202.4386,4357.0
2021-07-06 12:35:00,222.15,222.39,222.15,222.33,1141.0,202.4477,202.6665,202.4477,202.6118,1141.0
2021-07-06 12:40:00,222.32,222.32,222.15,222.16,2123.0,202.6027,202.6027,202.4477,202.4569,2123.0
2021-07-06 12:45:00,222.14,222.3,222.04,222.3,835.0,202.4386,202.5844,202.3475,202.5844,835.0
2021-07-06 12:50:00,222.3,222.3,222.25,222.25,1427.0,202.5844,202.5844,202.5389,202.5389,1427.0
2021-07-06 12:55:00,222.25,222.35,222.17,222.31,2184.0,202.5389,202.63,202.466,202.5935,2184.0
2021-07-06 13:00:00,222.29,222.43,222.29,222.43,960.0,202.5753,202.7029,202.5753,202.7029,960.0
2021-07-06 13:05:00,222.47,222.48,222.29,222.38,1712.0,202.7394,202.7485,202.5753,202.6573,1712.0
2021-07-06 13:10:00,222.26,222.44,222.26,222.43,1407.0,202.548,202.712,202.548,202.7029,1407.0
2021-07-06 13:15:00,222.45,222.69,222.45,222.58,1748.0,202.7211,202.9398,202.7211,202.8396,1748.0
2021-07-06 13:20:00,222.59,222.64,222.48,222.64,1714.0,202.8487,202.8943,202.7485,202.8943,1714.0
2021-07-06 13:25:00,222.41,222.43,222.35,222.43,800.0,202.6847,202.7029,202.63,202.7029,800.0
2021-07-06 13:30:00,222.36,222.51,222.3,222.46,1470.0,202.6391,202.7758,202.5844,202.7302,1470.0
2021-07-06 13:35:00,222.48,222.62,222.42,222.57,2184.0,202.7485,202.8761,202.6938,202.8305,2184.0
2021-07-06 13:40:00,222.49,222.61,222.43,222.61,2114.0,202.7576,202.8669,202.7029,202.8669,2114.0
2021-07-06 13:45:00,222.56,222.64,222.5,222.55,5337.0,202.8214,202.8943,202.7667,202.8123,5337.0
2021-07-06 13:50:00,222.61,222.73,222.61,222.73,1500.0,202.8669,202.9763,202.8669,202.9763,1500.0
2021-07-06 13:55:00,222.69,222.83,222.69,222.73,3562.0,202.9398,203.0674,202.9398,202.9763,3562.0
2021-07-06 14:00:00,222.83,222.99,222.83,222.97,2884.0,203.0674,203.2132,203.0674,203.195,2884.0
2021-07-06 14:05:00,222.95,222.95,222.67,222.8,5011.0,203.1768,203.1768,202.9216,203.0401,5011.0
2021-07-06 14:10:00,222.72,222.76,222.57,222.58,2770.0,202.9672,203.0036,202.8305,202.8396,2770.0
2021-07-06 14:15:00,222.6,222.73,222.58,222.64,4581.0,202.8578,202.9763,202.8396,202.8943,4581.0
2021-07-06 14:20:00,222.7,222.78,222.69,222.71,2003.0,202.949,203.0219,202.9398,202.9581,2003.0
2021-07-06 14:25:00,222.78,222.86,222.71,222.74,3597.0,203.0219,203.0948,202.9581,202.9854,3597.0
2021-07-06 14:30:00,222.82,222.88,222.74,222.87,1032.0,203.0583,203.113,202.9854,203.1039,1032.0
2021-07-06 14:35:00,222.8,222.9,222.77,222.78,3797.0,203.0401,203.1312,203.0128,203.0219,3797.0
2021-07-06 14:40:00,222.74,222.85,222.71,222.85,1225.0,202.9854,203.0857,202.9581,203.0857,1225.0
2021-07-06 14:45:00,222.8,222.83,222.68,222.69,3795.0,203.0401,203.0674,202.9307,202.9398,3795.0
2021-07-06 14:50:00,222.7,222.87,222.7,222.78,2715.0,202.949,203.1039,202.949,203.0219,2715.0
2021-07-06 14:55:00,222.77,222.82,222.72,222.76,1900.0,203.0128,203.0583,202.9672,203.0036,1900.0
2021-07-06 15:00:00,222.76,222.86,222.72,222.81,1915.0,203.0036,203.0948,202.9672,203.0492,1915.0
2021-07-06 15:05:00,222.88,223.09,222.82,223.09,2471.0,203.113,203.3044,203.0583,203.3044,2471.0
2021-07-06 15:10:00,223.05,223.1,222.8,222.8,5166.0,203.2679,203.3135,203.0401,203.0401,5166.0
2021-07-06 15:15:00,222.76,222.96,222.7,222.8,9161.0,203.0036,203.1859,202.949,203.0401,9161.0
2021-07-06 15:20:00,222.81,223.0,222.79,223.0,1222.0,203.0492,203.2224,203.031,203.2224,1222.0
2021-07-06 15:25:00,223.0,223.08,222.95,222.95,3936.0,203.2224,203.2953,203.1768,203.1768,3936.0
2021-07-06 15:30:00,222.97,222.98,222.59,222.59,7690.0,203.195,203.2041,202.8487,202.8487,7690.0
2021-07-06 15:35:00,222.62,222.88,222.59,222.83,14563.0,202.8761,203.113,202.8487,203.0674,14563.0
2021-07-06 15:40:00,222.81,222.97,222.72,222.86,10175.0,203.0492,203.195,202.9672,203.0948,10175.0
2021-07-06 15:45:00,222.86,223.21,222.8,223.2,12335.0,203.0948,203.4137,203.0401,203.4046,12335.0
2021-07-06 15:50:00,223.25,223.3,222.57,222.57,15169.0,203.4502,203.4957,202.8305,202.8305,15169.0
2021-07-06 15:55:00,222.53,222.77,222.39,222.69,78469.0,202.794,203.0128,202.6665,202.9398,78469.0
2021-07-07 09:30:00,222.12,223.82,222.0,223.57,8072.0,202.4204,203.9696,202.311,203.7418,8072.0
2021-07-07 09:35:00,223.57,223.59,223.19,223.27,3821.0,203.7418,203.76,203.3955,203.4684,3821.0
2021-07-07 09:40:00,223.49,223.57,223.1,223.56,3888.0,203.6689,203.7418,203.3135,203.7327,3888.0
2021-07-07 09:45:00,223.57,223.71,223.42,223.42,7111.0,203.7418,203.8694,203.6051,203.6051,7111.0
2021-07-07 09:50:00,223.5,223.73,223.29,223.73,1100.0,203.678,203.8876,203.4866,203.8876,1100.0
2021-07-07 09:55:00,223.35,223.62,223.34,223.52,1324.0,203.5413,203.7874,203.5322,203.6962,1324.0
2021-07-07 10:00:00,223.53,223.53,223.12,223.15,5688.0,203.7053,203.7053,203.3317,203.3591,5688.0
2021-07-07 10:05:00,223.04,223.21,222.9,223.03,8051.0,203.2588,203.4137,203.1312,203.2497,8051.0
2021-07-07 10:10:00,223.17,223.34,222.91,223.11,3128.0,203.3773,203.5322,203.1403,203.3226,3128.0
2021-07-07 10:15:00,223.03,223.03,222.73,222.92,1300.0,203.2497,203.2497,202.9763,203.1494,1300.0
2021-07-07 10:20:00,222.73,222.84,222.73,222.78,900.0,202.9763,203.0765,202.9763,203.0219,900.0
2021-07-07 10:25:00,222.75,222.91,222.63,222.65,4111.0,202.9945,203.1403,202.8852,202.9034,4111.0
2021-07-07 10:30:00,222.66,222.91,222.65,222.73,3010.0,202.9125,203.1403,202.9034,202.9763,3010.0
2021-07-07 10:35:00,222.75,223.12,222.7,223.01,4100.0,202.9945,203.3317,202.949,203.2315,4100.0
2021-07-07 10:40:00,222.95,223.26,222.95,223.08,1920.0,203.1768,203.4593,203.1768,203.2953,1920.0
2021-07-07 10:45:00,223.12,223.72,223.12,223.6,3043.0,203.3317,203.8785,203.3317,203.7691,3043.0
2021-07-07 10:50:00,223.55,223.58,223.42,223.56,1624.0,203.7236,203.7509,203.6051,203.7327,1624.0
2021-07-07 10:55:00,223.57,223.73,223.49,223.73,4149.0,203.7418,203.8876,203.6689,203.8876,4149.0
2021-07-07 11:00:00,223.75,224.21,223.72,224.15,3712.0,203.9058,204.325,203.8785,204.2704,3712.0
2021-07-07 11:05:00,224.21,224.4,224.19,224.4,1737.0,204.325,204.4982,204.3068,204.4982,1737.0
2021-07-07 11:10:00,224.41,224.75,224.41,224.75,3014.0,204.5073,204.8171,204.5073,204.8171,3014.0
2021-07-07 11:15:00,224.6,224.87,224.6,224.78,1460.0,204.6805,204.9265,204.6805,204.8445,1460.0
2021-07-07 11:20:00,224.89,225.08,224.82,224.98,4000.0,204.9447,205.1179,204.8809,205.0268,4000.0
2021-07-07 11:25:00,224.96,225.15,224.96,225.15,1962.0,205.0085,205.1817,205.0085,205.1817,1962.0
2021-07-07 11:30:00,225.28,225.34,225.24,225.29,2708.0,205.3001,205.3548,205.2637,205.3093,2708.0
2021-07-07 11:35:00,225.32,225.45,225.3,225.3,1665.0,205.3366,205.4551,205.3184,205.3184,1665.0
2021-07-07 11:40:00,225.33,225.42,225.17,225.21,4932.0,205.3457,205.4277,205.1999,205.2364,4932.0
2021-07-07 11:45:00,225.12,225.12,224.7,224.76,1961.0,205.1543,205.1543,204.7716,204.8263,1961.0
2021-07-07 11:50:00,224.79,224.79,224.35,224.41,2130.0,204.8536,204.8536,204.4526,204.5073,2130.0
2021-07-07 11:55:00,224.32,224.39,224.04,224.39,3677.0,204.4253,204.4891,204.1701,204.4891,3677.0
2021-07-07 12:00:00,224.49,224.6,224.39,224.58,5200.0,204.5802,204.6805,204.4891,204.6622,5200.0
2021-07-07 12:05:00,224.62,224.67,224.51,224.63,3603.0,204.6987,204.7442,204.5984,204.7078,3603.0
2021-07-07 12:10:00,224.57,224.65,224.48,224.65,2000.0,204.6531,204.726,204.5711,204.726,2000.0
2021-07-07 12:15:00,224.58,224.63,224.54,224.63,2301.0,204.6622,204.7078,204.6258,204.7078,2301.0
2021-07-07 12:20:00,224.66,224.68,224.4,224.4,8074.0,204.7351,204.7534,204.4982,204.4982,8074.0
2021-07-07 12:25:00,224.43,224.43,224.3,224.3,2211.0,204.5255,204.5255,204.4071,204.4071,2211.0
2021-07-07 12:30:00,224.32,224.46,224.28,224.45,3925.0,204.4253,204.5529,204.3888,204.5438,3925.0
2021-07-07 12:35:00,224.39,224.44,224.14,224.14,3392.0,204.4891,204.5346,204.2612,204.2612,3392.0
2021-07-07 12:40:00,224.22,224.24,223.94,224.03,4921.0,204.3342,204.3524,204.079,204.161,4921.0
2021-07-07 12:45:00,224.06,224.24,223.98,224.24,2033.0,204.1883,204.3524,204.1154,204.3524,2033.0
2021-07-07 12:50:00,224.27,224.38,224.24,224.25,1611.0,204.3797,204.48,204.3524,204.3615,1611.0
2021-07-07 12:55:00,224.26,224.48,224.22,224.44,1724.0,204.3706,204.5711,204.3342,204.5346,1724.0
2021-07-07 13:00:00,224.49,224.66,224.48,224.65,1889.0,204.5802,204.7351,204.5711,204.726,1889.0
2021-07-07 13:05:00,224.66,224.69,224.56,224.62,3943.0,204.7351,204.7625,204.644,204.6987,3943.0
2021-07-07 13:10:00,224.52,224.62,224.5,224.52,700.0,204.6075,204.6987,204.5893,204.6075,700.0
2021-07-07 13:15:00,224.56,224.62,224.44,224.54,2062.0,204.644,204.6987,204.5346,204.6258,2062.0
2021-07-07 13:20:00,224.45,224.51,224.44,224.47,1749.0,204.5438,204.5984,204.5346,204.562,1749.0
2021-07-07 13:25:00,224.52,224.62,224.44,224.6,1223.0,204.6075,204.6987,204.5346,204.6805,1223.0
2021-07-07 13:30:00,224.55,224.56,224.48,224.49,2206.0,204.6349,204.644,204.5711,204.5802,2206.0
2021-07-07 13:35:00,224.52,224.53,224.39,224.48,3493.0,204.6075,204.6167,204.4891,204.5711,3493.0
2021-07-07 13:40:00,224.51,224.51,224.44,224.49,2360.0,204.5984,204.5984,204.5346,204.5802,2360.0
2021-07-07 13:45:00,224.48,224.58,224.47,224.55,3448.0,204.5711,204.6622,204.562,204.6349,3448.0
2021-07-07 13:50:00,224.62,224.62,224.45,224.49,4124.0,204.6987,204.6987,204.5438,204.5802,4124.0
2021-07-07 13:55:00,224.43,224.48,224.33,224.33,7000.0,204.5255,204.5711,204.4344,204.4344,7000.0
2021-07-07 14:00:00,224.37,224.54,224.33,224.48,3606.0,204.4709,204.6258,204.4344,204.5711,3606.0
2021-07-07 14:05:00,224.5,224.5,224.33,224.41,2941.0,204.5893,204.5893,204.4344,204.5073,2941.0
2021-07-07 14:10:00,224.38,224.45,224.32,224.34,5135.0,204.48,204.5438,204.4253,204.4435,5135.0
2021-07-07 14:15:00,224.36,224.47,224.25,224.45,5933.0,204.4617,204.562,204.3615,204.5438,5933.0
2021-07-07 14:20:00,224.45,224.45,224.24,224.25,3207.0,204.5438,204.5438,204.3524,204.3615,3207.0
2021-07-07 14:25:00,224.33,224.44,224.26,224.27,2403.0,204.4344,204.5346,204.3706,204.3797,2403.0
2021-07-07 14:30:00,224.28,224.32,224.26,224.26,1329.0,204.3888,204.4253,204.3706,204.3706,1329.0
2021-07-07 14:35:00,224.24,224.37,224.2,224.2,2450.0,204.3524,204.4709,204.3159,204.3159,2450.0
2021-07-07 14:40:00,224.21,224.33,224.21,224.3,2649.0,204.325,204.4344,204.325,204.4071,2649.0
2021-07-07 14:45:00,224.26,224.4,224.25,224.39,3060.0,204.3706,204.4982,204.3615,204.4891,3060.0
2021-07-07 14:50:00,224.47,224.5,224.27,224.29,13402.0,204.562,204.5893,204.3797,204.3979,13402.0
2021-07-07 14:55:00,224.3,224.32,224.17,224.26,8342.0,204.4071,204.4253,204.2886,204.3706,8342.0
2021-07-07 15:00:00,224.28,224.47,224.25,224.47,7223.0,204.3888,204.562,204.3615,204.562,7223.0
2021-07-07 15:05:00,224.46,224.53,224.32,224.52,9622.0,204.5529,204.6167,204.4253,204.6075,9622.0
2021-07-07 15:10:00,224.59,224.7,224.59,224.66,2970.0,204.6713,204.7716,204.6713,204.7351,2970.0
2021-07-07 15:15:00,224.81,224.94,224.79,224.88,1532.0,204.8718,204.9903,204.8536,204.9356,1532.0
2021-07-07 15:20:00,224.94,225.03,224.86,225.03,3075.0,204.9903,205.0723,204.9174,205.0723,3075.0
2021-07-07 15:25:00,225.05,225.06,224.92,225.02,3950.0,205.0905,205.0997,204.9721,205.0632,3950.0
2021-07-07 15:30:00,225.0,225.15,224.91,225.15,4236.0,205.045,205.1817,204.963,205.1817,4236.0
2021-07-07 15:35:00,225.11,225.12,224.92,225.06,4196.0,205.1452,205.1543,204.9721,205.0997,4196.0
2021-07-07 15:40:00,225.08,225.32,225.01,225.25,10800.0,205.1179,205.3366,205.0541,205.2728,10800.0
2021-07-07 15:45:00,225.25,225.26,225.06,225.07,13972.0,205.2728,205.2819,205.0997,205.1088,13972.0
2021-07-07 15:50:00,225.2,225.49,225.2,225.42,10092.0,205.2272,205.4915,205.2272,205.4277,10092.0
2021-07-07 15:55:00,225.43,225.43,225.08,225.35,30068.0,205.4368,205.4368,205.1179,205.3639,30068.0
2021-07-08 09:30:00,222.81,224.07,222.81,223.87,16524.0,203.0492,204.1975,203.0492,204.0152,16524.0
2021-07-08 09:35:00,223.89,223.89,222.75,223.08,3270.0,204.0334,204.0334,202.9945,203.2953,3270.0
2021-07-08 09:40:00,222.8,223.36,222.51,222.51,2761.0,203.0401,203.5504,202.7758,202.7758,2761.0
2021-07-08 09:45:00,222.59,223.44,222.58,223.27,6639.0,202.8487,203.6233,202.8396,203.4684,6639.0
2021-07-08 09:50:00,223.59,223.63,223.07,223.47,5914.0,203.76,203.7965,203.2861,203.6507,5914.0
2021-07-08 09:55:00,223.73,223.99,223.47,223.67,5110.0,203.8876,204.1246,203.6507,203.8329,5110.0
2021-07-08 10:00:00,223.5,223.65,222.75,222.91,8004.0,203.678,203.8147,202.9945,203.1403,8004.0
2021-07-08 10:05:00,222.8,223.22,222.65,223.22,4484.0,203.0401,203.4228,202.9034,203.4228,4484.0
2021-07-08 10:10:00,223.0,223.28,222.75,222.78,4767.0,203.2224,203.4775,202.9945,203.0219,4767.0
2021-07-08 10:15:00,222.73,222.73,222.12,222.25,2591.0,202.9763,202.9763,202.4204,202.5389,2591.0
2021-07-08 10:20:00,222.19,222.3,221.84,222.24,6674.0,202.4842,202.5844,202.1652,202.5298,6674.0
2021-07-08 10:25:00,222.05,222.34,221.84,222.27,4142.0,202.3566,202.6209,202.1652,202.5571,4142.0
2021-07-08 10:30:00,222.23,222.9,222.23,222.56,4339.0,202.5206,203.1312,202.5206,202.8214,4339.0
2021-07-08 10:35:00,222.62,222.92,222.62,222.9,2230.0,202.8761,203.1494,202.8761,203.1312,2230.0
2021-07-08 10:40:00,223.06,223.4,222.74,223.4,2349.0,203.277,203.5869,202.9854,203.5869,2349.0
2021-07-08 10:45:00,223.27,223.27,222.88,223.04,2610.0,203.4684,203.4684,203.113,203.2588,2610.0
2021-07-08 10:50:00,223.07,223.57,223.03,223.57,3451.0,203.2861,203.7418,203.2497,203.7418,3451.0
2021-07-08 10:55:00,223.35,223.35,222.91,223.05,3015.0,203.5413,203.5413,203.1403,203.2679,3015.0
2021-07-08 11:00:00,223.06,223.31,222.97,223.13,1998.0,203.277,203.5049,203.195,203.3408,1998.0
2021-07-08 11:05:00,223.22,223.74,223.08,223.72,3795.0,203.4228,203.8967,203.2953,203.8785,3795.0
2021-07-08 11:10:00,223.79,223.79,223.68,223.73,1026.0,203.9423,203.9423,203.842,203.8876,1026.0
2021-07-08 11:15:00,223.65,224.1,223.55,224.1,3136.0,203.8147,204.2248,203.7236,204.2248,3136.0
2021-07-08 11:20:00,224.18,224.27,224.05,224.06,2159.0,204.2977,204.3797,204.1792,204.1883,2159.0
2021-07-08 11:25:00,224.12,224.3,224.06,224.3,3625.0,204.243,204.4071,204.1883,204.4071,3625.0
2021-07-08 11:30:00,224.3,224.3,224.05,224.12,3518.0,204.4071,204.4071,204.1792,204.243,3518.0
2021-07-08 11:35:00,224.29,224.3,224.02,224.2,4930.0,204.3979,204.4071,204.1519,204.3159,4930.0
2021-07-08 11:40:00,224.2,224.39,224.14,224.31,2231.0,204.3159,204.4891,204.2612,204.4162,2231.0
2021-07-08 11:45:00,224.3,224.63,224.23,224.63,916.0,204.4071,204.7078,204.3433,204.7078,916.0
2021-07-08 11:50:00,224.57,224.57,224.24,224.34,4166.0,204.6531,204.6531,204.3524,204.4435,4166.0
2021-07-08 11:55:00,224.26,224.62,224.17,224.43,1900.0,204.3706,204.6987,204.2886,204.5255,1900.0
2021-07-08 12:00:00,224.4,224.55,224.36,224.52,2950.0,204.4982,204.6349,204.4617,204.6075,2950.0
2021-07-08 12:05:00,224.5,224.79,224.47,224.71,1457.0,204.5893,204.8536,204.562,204.7807,1457.0
2021-07-08 12:10:00,224.72,224.78,224.48,224.54,4379.0,204.7898,204.8445,204.5711,204.6258,4379.0
2021-07-08 12:15:00,224.6,224.81,224.6,224.7,1224.0,204.6805,204.8718,204.6805,204.7716,1224.0
2021-07-08 12:20:00,224.76,224.84,224.44,224.52,4236.0,204.8263,204.8992,204.5346,204.6075,4236.0
2021-07-08 12:25:00,224.61,224.78,224.6,224.69,2627.0,204.6896,204.8445,204.6805,204.7625,2627.0
2021-07-08 12:30:00,224.68,224.87,224.61,224.82,3874.0,204.7534,204.9265,204.6896,204.8809,3874.0
2021-07-08 12:35:00,224.89,224.96,224.82,224.83,800.0,204.9447,205.0085,204.8809,204.8901,800.0
2021-07-08 12:40:00,224.81,224.98,224.81,224.98,1901.0,204.8718,205.0268,204.8718,205.0268,1901.0
2021-07-08 12:45:00,224.96,225.2,224.95,225.1,1303.0,205.0085,205.2272,204.9994,205.1361,1303.0
2021-07-08 12:50:00,225.21,225.24,225.04,225.06,3422.0,205.2364,205.2637,205.0814,205.0997,3422.0
2021-07-08 12:55:00,225.09,225.14,224.99,225.07,1300.0,205.127,205.1726,205.0359,205.1088,1300.0
2021-07-08 13:00:00,225.05,225.05,224.61,224.61,3587.0,205.0905,205.0905,204.6896,204.6896,3587.0
2021-07-08 13:05:00,224.65,224.65,224.45,224.53,1849.0,204.726,204.726,204.5438,204.6167,1849.0
2021-07-08 13:10:00,224.48,224.55,224.38,224.43,2105.0,204.5711,204.6349,204.48,204.5255,2105.0
2021-07-08 13:15:00,224.5,224.63,224.49,224.62,922.0,204.5893,204.7078,204.5802,204.6987,922.0
2021-07-08 13:20:00,224.59,224.63,224.07,224.07,5584.0,204.6713,204.7078,204.1975,204.1975,5584.0
2021-07-08 13:25:00,224.18,224.35,224.06,224.25,3170.0,204.2977,204.4526,204.1883,204.3615,3170.0
2021-07-08 13:30:00,224.24,224.27,223.98,224.02,4579.0,204.3524,204.3797,204.1154,204.1519,4579.0
2021-07-08 13:35:00,224.08,224.13,224.0,224.13,3290.0,204.2066,204.2521,204.1337,204.2521,3290.0
2021-07-08 13:40:00,224.05,224.08,223.92,224.06,3023.0,204.1792,204.2066,204.0608,204.1883,3023.0
2021-07-08 13:45:00,224.0,224.01,223.89,223.89,1052.0,204.1337,204.1428,204.0334,204.0334,1052.0
2021-07-08 13:50:00,223.91,223.91,223.71,223.81,2342.0,204.0516,204.0516,203.8694,203.9605,2342.0
2021-07-08 13:55:00,223.74,223.76,223.61,223.62,1415.0,203.8967,203.915,203.7783,203.7874,1415.0
2021-07-08 14:00:00,223.59,223.6,223.44,223.45,1131.0,203.76,203.7691,203.6233,203.6324,1131.0
2021-07-08 14:05:00,223.47,223.47,223.32,223.4,3254.0,203.6507,203.6507,203.514,203.5869,3254.0
2021-07-08 14:10:00,223.36,223.59,223.35,223.58,2116.0,203.5504,203.76,203.5413,203.7509,2116.0
2021-07-08 14:15:00,223.73,223.79,223.34,223.36,5361.0,203.8876,203.9423,203.5322,203.5504,5361.0
2021-07-08 14:20:00,223.35,223.46,223.26,223.26,2198.0,203.5413,203.6416,203.4593,203.4593,2198.0
2021-07-08 14:25:00,223.24,223.24,223.06,223.17,2216.0,203.4411,203.4411,203.277,203.3773,2216.0
2021-07-08 14:30:00,223.14,223.34,223.05,223.34,2161.0,203.3499,203.5322,203.2679,203.5322,2161.0
2021-07-08 14:35:00,223.4,223.42,223.21,223.27,3332.0,203.5869,203.6051,203.4137,203.4684,3332.0
2021-07-08 14:40:00,223.3,223.3,223.08,223.11,1048.0,203.4957,203.4957,203.2953,203.3226,1048.0
2021-07-08 14:45:00,223.1,223.2,223.04,223.15,5800.0,203.3135,203.4046,203.2588,203.3591,5800.0
2021-07-08 14:50:00,223.21,223.32,223.2,223.2,500.0,203.4137,203.514,203.4046,203.4046,500.0
2021-07-08 14:55:00,223.19,223.42,223.17,223.29,2097.0,203.3955,203.6051,203.3773,203.4866,2097.0
2021-07-08 15:00:00,223.32,223.44,223.21,223.35,2215.0,203.514,203.6233,203.4137,203.5413,2215.0
2021-07-08 15:05:00,223.3,223.38,223.3,223.35,1585.0,203.4957,203.5687,203.4957,203.5413,1585.0
2021-07-08 15:10:00,223.28,223.3,223.19,223.2,1106.0,203.4775,203.4957,203.3955,203.4046,1106.0
2021-07-08 15:15:00,223.19,223.33,223.1,223.33,3620.0,203.3955,203.5231,203.3135,203.5231,3620.0
2021-07-08 15:20:00,223.28,223.64,223.27,223.64,2534.0,203.4775,203.8056,203.4684,203.8056,2534.0
2021-07-08 15:25:00,223.43,223.54,223.41,223.48,1000.0,203.6142,203.7145,203.596,203.6598,1000.0
2021-07-08 15:30:00,223.51,223.75,223.49,223.67,4237.0,203.6871,203.9058,203.6689,203.8329,4237.0
2021-07-08 15:35:00,223.66,223.89,223.54,223.65,8700.0,203.8238,204.0334,203.7145,203.8147,8700.0
2021-07-08 15:40:00,223.63,223.64,223.32,223.44,11047.0,203.7965,203.8056,203.514,203.6233,11047.0
2021-07-08 15:45:00,223.44,223.44,223.21,223.27,6895.0,203.6233,203.6233,203.4137,203.4684,6895.0
2021-07-08 15:50:00,223.24,223.81,223.18,223.67,12349.0,203.4411,203.9605,203.3864,203.8329,12349.0
2021-07-08 15:55:00,223.73,224.05,223.61,224.05,39875.0,203.8876,204.1792,203.7783,204.1792,39875.0
2021-07-09 09:30:00,226.81,227.05,226.67,227.0,14267.0,206.6944,206.9132,206.5669,206.8676,14267.0
2021-07-09 09:35:00,226.91,227.32,226.76,227.29,3793.0,206.7856,207.1592,206.6489,207.1319,3793.0
2021-07-09 09:40:00,227.58,227.67,226.89,227.13,5216.0,207.3962,207.4782,206.7674,206.9861,5216.0
2021-07-09 09:45:00,227.22,227.46,226.99,227.1,2985.0,207.0681,207.2868,206.8585,206.9587,2985.0
2021-07-09 09:50:00,227.36,227.36,227.06,227.12,2010.0,207.1957,207.1957,206.9223,206.977,2010.0
2021-07-09 09:55:00,227.42,227.59,227.33,227.38,2220.0,207.2503,207.4053,207.1683,207.2139,2220.0
2021-07-09 10:00:00,227.42,228.07,227.42,228.03,3717.0,207.2503,207.8427,207.2503,207.8062,3717.0
2021-07-09 10:05:00,227.91,228.06,227.76,227.77,4710.0,207.6969,207.8336,207.5602,207.5693,4710.0
2021-07-09 10:10:00,227.69,227.84,227.54,227.84,1719.0,207.4964,207.6331,207.3597,207.6331,1719.0
2021-07-09 10:15:00,227.89,228.06,227.77,227.96,3404.0,207.6787,207.8336,207.5693,207.7425,3404.0
2021-07-09 10:20:00,227.96,228.18,227.89,228.18,4877.0,207.7425,207.9429,207.6787,207.9429,4877.0
2021-07-09 10:25:00,227.97,228.2,227.86,228.03,3730.0,207.7516,207.9612,207.6513,207.8062,3730.0
2021-07-09 10:30:00,228.03,228.2,227.72,227.73,4958.0,207.8062,207.9612,207.5237,207.5329,4958.0
2021-07-09 10:35:00,227.73,228.0,227.65,227.75,4958.0,207.5329,207.7789,207.46,207.5511,4958.0
2021-07-09 10:40:00,227.8,227.85,227.53,227.53,2705.0,207.5966,207.6422,207.3506,207.3506,2705.0
2021-07-09 10:45:00,227.59,227.91,227.59,227.83,1480.0,207.4053,207.6969,207.4053,207.624,1480.0
2021-07-09 10:50:00,227.79,227.79,227.32,227.37,5084.0,207.5875,207.5875,207.1592,207.2048,5084.0
2021-07-09 10:55:00,227.34,227.34,226.59,226.71,5120.0,207.1774,207.1774,206.494,206.6033,5120.0
2021-07-09 11:00:00,226.74,227.05,226.69,227.05,8700.0,206.6307,206.9132,206.5851,206.9132,8700.0
2021-07-09 11:05:00,227.0,227.11,226.95,227.02,3850.0,206.8676,206.9678,206.822,206.8858,3850.0
2021-07-09 11:10:00,227.02,227.2,226.9,227.2,5390.0,206.8858,207.0499,206.7765,207.0499,5390.0
2021-07-09 11:15:00,227.21,227.22,227.08,227.13,5623.0,207.059,207.0681,206.9405,206.9861,5623.0
2021-07-09 11:20:00,227.3,227.4,227.15,227.17,9232.0,207.141,207.2321,207.0043,207.0225,9232.0
2021-07-09 11:25:00,227.23,227.27,227.03,227.16,2930.0,207.0772,207.1137,206.8949,207.0134,2930.0
2021-07-09 11:30:00,227.17,227.27,226.98,227.06,3243.0,207.0225,207.1137,206.8494,206.9223,3243.0
2021-07-09 11:35:00,227.12,227.38,227.12,227.25,1547.0,206.977,207.2139,206.977,207.0954,1547.0
2021-07-09 11:40:00,227.37,227.53,227.22,227.5,2001.0,207.2048,207.3506,207.0681,207.3233,2001.0
2021-07-09 11:45:00,227.35,227.35,227.16,227.25,1788.0,207.1866,207.1866,207.0134,207.0954,1788.0
2021-07-09 11:50:00,227.37,227.44,227.32,227.34,1300.0,207.2048,207.2686,207.1592,207.1774,1300.0
2021-07-09 11:55:00,227.28,227.35,227.04,227.13,3072.0,207.1228,207.1866,206.9041,206.9861,3072.0
2021-07-09 12:00:00,227.1,227.25,227.08,227.08,2607.0,206.9587,207.0954,206.9405,206.9405,2607.0
2021-07-09 12:05:00,227.04,227.15,227.02,227.14,1952.0,206.9041,207.0043,206.8858,206.9952,1952.0
2021-07-09 12:10:00,227.11,227.12,226.9,226.97,5397.0,206.9678,206.977,206.7765,206.8403,5397.0
2021-07-09 12:15:00,226.96,226.96,226.86,226.9,2721.0,206.8311,206.8311,206.74,206.7765,2721.0
2021-07-09 12:20:00,226.86,226.99,226.79,226.86,6448.0,206.74,206.8585,206.6762,206.74,6448.0
2021-07-09 12:25:00,226.84,226.85,226.7,226.73,4255.0,206.7218,206.7309,206.5942,206.6215,4255.0
2021-07-09 12:30:00,226.73,226.83,226.7,226.82,3794.0,206.6215,206.7127,206.5942,206.7036,3794.0
2021-07-09 12:35:00,226.89,227.02,226.86,227.02,6329.0,206.7674,206.8858,206.74,206.8858,6329.0
2021-07-09 12:40:00,227.05,227.14,227.04,227.04,4294.0,206.9132,206.9952,206.9041,206.9041,4294.0
2021-07-09 12:45:00,227.04,227.1,226.96,227.01,2776.0,206.9041,206.9587,206.8311,206.8767,2776.0
2021-07-09 12:50:00,226.98,227.18,226.98,227.18,1608.0,206.8494,207.0316,206.8494,207.0316,1608.0
2021-07-09 12:55:00,227.15,227.18,227.07,227.16,2745.0,207.0043,207.0316,206.9314,207.0134,2745.0
2021-07-09 13:00:00,227.13,227.18,227.05,227.18,2524.0,206.9861,207.0316,206.9132,207.0316,2524.0
2021-07-09 13:05:00,227.18,227.28,227.05,227.05,3923.0,207.0316,207.1228,206.9132,206.9132,3923.0
2021-07-09 13:10:00,227.06,227.23,227.03,227.23,2800.0,206.9223,207.0772,206.8949,207.0772,2800.0
2021-07-09 13:15:00,227.27,227.52,227.2,227.41,2789.0,207.1137,207.3415,207.0499,207.2412,2789.0
2021-07-09 13:20:00,227.42,227.5,227.27,227.5,2227.0,207.2503,207.3233,207.1137,207.3233,2227.0
2021-07-09 13:25:00,227.48,227.54,227.44,227.46,1322.0,207.305,207.3597,207.2686,207.2868,1322.0
2021-07-09 13:30:00,227.47,227.5,227.17,227.17,3226.0,207.2959,207.3233,207.0225,207.0225,3226.0
2021-07-09 13:35:00,227.29,227.37,227.27,227.37,1479.0,207.1319,207.2048,207.1137,207.2048,1479.0
2021-07-09 13:40:00,227.39,227.61,227.39,227.56,928.0,207.223,207.4235,207.223,207.3779,928.0
2021-07-09 13:45:00,227.54,227.57,227.39,227.39,2536.0,207.3597,207.387,207.223,207.223,2536.0
2021-07-09 13:50:00,227.46,227.59,227.36,227.57,3234.0,207.2868,207.4053,207.1957,207.387,3234.0
2021-07-09 13:55:00,227.5,227.6,227.38,227.42,3124.0,207.3233,207.4144,207.2139,207.2503,3124.0
2021-07-09 14:00:00,227.43,227.63,227.42,227.51,1553.0,207.2595,207.4417,207.2503,207.3324,1553.0
2021-07-09 14:05:00,227.5,227.6,227.36,227.6,4294.0,207.3233,207.4144,207.1957,207.4144,4294.0
2021-07-09 14:10:00,227.6,227.61,227.47,227.61,3328.0,207.4144,207.4235,207.2959,207.4235,3328.0
2021-07-09 14:15:00,227.61,227.85,227.61,227.79,2160.0,207.4235,207.6422,207.4235,207.5875,2160.0
2021-07-09 14:20:00,227.79,227.9,227.7,227.7,4314.0,207.5875,207.6878,207.5055,207.5055,4314.0
2021-07-09 14:25:00,227.71,227.74,227.6,227.68,4935.0,207.5146,207.542,207.4144,207.4873,4935.0
2021-07-09 14:30:00,227.64,227.79,227.61,227.62,3704.0,207.4508,207.5875,207.4235,207.4326,3704.0
2021-07-09 14:35:00,227.66,227.73,227.6,227.68,3336.0,207.4691,207.5329,207.4144,207.4873,3336.0
2021-07-09 14:40:00,227.66,227.69,227.61,227.69,8418.0,207.4691,207.4964,207.4235,207.4964,8418.0
2021-07-09 14:45:00,227.71,227.71,227.56,227.66,3000.0,207.5146,207.5146,207.3779,207.4691,3000.0
2021-07-09 14:50:00,227.67,227.69,227.61,227.62,900.0,207.4782,207.4964,207.4235,207.4326,900.0
2021-07-09 14:55:00,227.61,227.71,227.58,227.62,3337.0,207.4235,207.5146,207.3962,207.4326,3337.0
2021-07-09 15:00:00,227.63,227.63,227.55,227.56,1942.0,207.4417,207.4417,207.3688,207.3779,1942.0
2021-07-09 15:05:00,227.52,227.63,227.52,227.58,2091.0,207.3415,207.4417,207.3415,207.3962,2091.0
2021-07-09 15:10:00,227.61,227.69,227.53,227.56,2543.0,207.4235,207.4964,207.3506,207.3779,2543.0
2021-07-09 15:15:00,227.62,227.84,227.62,227.8,2403.0,207.4326,207.6331,207.4326,207.5966,2403.0
2021-07-09 15:20:00,227.81,227.81,227.47,227.47,2748.0,207.6058,207.6058,207.2959,207.2959,2748.0
2021-07-09 15:25:00,227.48,227.71,227.48,227.71,1534.0,207.305,207.5146,207.305,207.5146,1534.0
2021-07-09 15:30:00,227.76,227.76,227.49,227.68,4172.0,207.5602,207.5602,207.3141,207.4873,4172.0
2021-07-09 15:35:00,227.7,227.77,227.46,227.53,5859.0,207.5055,207.5693,207.2868,207.3506,5859.0
2021-07-09 15:40:00,227.5,227.68,227.32,227.34,6992.0,207.3233,207.4873,207.1592,207.1774,6992.0
2021-07-09 15:45:00,227.32,227.47,227.25,227.27,12700.0,207.1592,207.2959,207.0954,207.1137,12700.0
2021-07-09 15:50:00,227.33,227.56,227.32,227.46,19181.0,207.1683,207.3779,207.1592,207.2868,19181.0
2021-07-09 15:55:00,227.4,227.49,227.21,227.39,33282.0,207.2321,207.3141,207.059,207.223,33282.0
2021-07-12 09:30:00,226.23,226.92,226.11,226.58,14938.0,206.1659,206.7947,206.0565,206.4848,14938.0
2021-07-12 09:35:00,226.38,227.42,226.38,227.01,2686.0,206.3026,207.2503,206.3026,206.8767,2686.0
2021-07-12 09:40:00,226.44,226.67,226.2,226.5,1200.0,206.3573,206.5669,206.1385,206.4119,1200.0
2021-07-12 09:45:00,226.44,227.03,226.35,226.91,4334.0,206.3573,206.8949,206.2752,206.7856,4334.0
2021-07-12 09:50:00,227.14,227.41,226.85,227.41,2819.0,206.9952,207.2412,206.7309,207.2412,2819.0
2021-07-12 09:55:00,227.2,227.33,227.0,227.08,2754.0,207.0499,207.1683,206.8676,206.9405,2754.0
2021-07-12 10:00:00,227.2,227.5,227.13,227.35,4942.0,207.0499,207.3233,206.9861,207.1866,4942.0
2021-07-12 10:05:00,227.45,227.56,227.22,227.22,2733.0,207.2777,207.3779,207.0681,207.0681,2733.0
2021-07-12 10:10:00,227.41,227.49,227.09,227.09,1180.0,207.2412,207.3141,206.9496,206.9496,1180.0
2021-07-12 10:15:00,226.91,227.47,226.91,227.47,4489.0,206.7856,207.2959,206.7856,207.2959,4489.0
2021-07-12 10:20:00,227.35,227.52,227.09,227.52,1765.0,207.1866,207.3415,206.9496,207.3415,1765.0
2021-07-12 10:25:00,227.24,227.26,227.08,227.25,1011.0,207.0863,207.1045,206.9405,207.0954,1011.0
2021-07-12 10:30:00,227.29,227.5,227.29,227.46,1412.0,207.1319,207.3233,207.1319,207.2868,1412.0
2021-07-12 10:35:00,227.36,227.5,227.17,227.5,2271.0,207.1957,207.3233,207.0225,207.3233,2271.0
2021-07-12 10:40:00,227.26,227.47,227.25,227.44,3860.0,207.1045,207.2959,207.0954,207.2686,3860.0
2021-07-12 10:45:00,227.43,227.5,227.1,227.17,2277.0,207.2595,207.3233,206.9587,207.0225,2277.0
2021-07-12 10:50:00,227.11,227.17,226.82,226.82,1606.0,206.9678,207.0225,206.7036,206.7036,1606.0
2021-07-12 10:55:00,226.88,226.88,226.75,226.83,1900.0,206.7582,206.7582,206.6398,206.7127,1900.0
2021-07-12 11:00:00,226.89,226.89,226.5,226.51,1200.0,206.7674,206.7674,206.4119,206.4211,1200.0
2021-07-12 11:05:00,226.64,226.65,226.41,226.41,1300.0,206.5395,206.5486,206.3299,206.3299,1300.0
2021-07-12 11:10:00,226.41,226.44,226.19,226.43,1994.0,206.3299,206.3573,206.1294,206.3482,1994.0
2021-07-12 11:15:00,226.44,226.93,226.43,226.91,16396.0,206.3573,206.8038,206.3482,206.7856,16396.0
2021-07-12 11:20:00,226.88,227.03,226.84,227.03,6013.0,206.7582,206.8949,206.7218,206.8949,6013.0
2021-07-12 11:25:00,227.0,227.0,226.67,226.69,5039.0,206.8676,206.8676,206.5669,206.5851,5039.0
2021-07-12 11:30:00,226.67,226.71,226.31,226.31,5103.0,206.5669,206.6033,206.2388,206.2388,5103.0
2021-07-12 11:35:00,226.34,226.53,226.33,226.41,1589.0,206.2661,206.4393,206.257,206.3299,1589.0
2021-07-12 11:40:00,226.48,226.62,226.45,226.62,4527.0,206.3937,206.5213,206.3664,206.5213,4527.0
2021-07-12 11:45:00,226.69,226.69,226.46,226.64,1601.0,206.5851,206.5851,206.3755,206.5395,1601.0
2021-07-12 11:50:00,226.68,226.8,226.52,226.78,5002.0,206.576,206.6853,206.4302,206.6671,5002.0
2021-07-12 11:55:00,226.84,226.88,226.75,226.88,1504.0,206.7218,206.7582,206.6398,206.7582,1504.0
2021-07-12 12:00:00,226.85,227.05,226.82,226.97,6334.0,206.7309,206.9132,206.7036,206.8403,6334.0
2021-07-12 12:05:00,226.89,226.9,226.74,226.74,2582.0,206.7674,206.7765,206.6307,206.6307,2582.0
2021-07-12 12:10:00,226.75,226.75,226.46,226.46,1850.0,206.6398,206.6398,206.3755,206.3755,1850.0
2021-07-12 12:15:00,226.38,226.61,226.37,226.53,3613.0,206.3026,206.5122,206.2935,206.4393,3613.0
2021-07-12 12:20:00,226.52,226.55,226.32,226.36,2215.0,206.4302,206.4575,206.2479,206.2844,2215.0
2021-07-12 12:25:00,226.34,226.45,226.28,226.41,2850.0,206.2661,206.3664,206.2115,206.3299,2850.0
2021-07-12 12:30:00,226.38,226.53,226.38,226.44,2225.0,206.3026,206.4393,206.3026,206.3573,2225.0
2021-07-12 12:35:00,226.44,226.46,226.3,226.46,4184.0,206.3573,206.3755,206.2297,206.3755,4184.0
2021-07-12 12:40:00,226.53,226.66,226.49,226.49,6753.0,206.4393,206.5578,206.4028,206.4028,6753.0
2021-07-12 12:45:00,226.49,226.55,226.35,226.39,2900.0,206.4028,206.4575,206.2752,206.3117,2900.0
2021-07-12 12:50:00,226.36,226.39,226.27,226.39,3206.0,206.2844,206.3117,206.2023,206.3117,3206.0
2021-07-12 12:55:00,226.4,226.48,226.37,226.47,2723.0,206.3208,206.3937,206.2935,206.3846,2723.0
2021-07-12 13:00:00,226.54,226.55,226.35,226.36,1400.0,206.4484,206.4575,206.2752,206.2844,1400.0
2021-07-12 13:05:00,226.41,226.49,226.33,226.36,4018.0,206.3299,206.4028,206.257,206.2844,4018.0
2021-07-12 13:10:00,226.38,226.53,226.34,226.51,2311.0,206.3026,206.4393,206.2661,206.4211,2311.0
2021-07-12 13:15:00,226.49,226.58,226.47,226.48,3585.0,206.4028,206.4848,206.3846,206.3937,3585.0
2021-07-12 13:20:00,226.53,226.69,226.53,226.66,3637.0,206.4393,206.5851,206.4393,206.5578,3637.0
2021-07-12 13:25:00,226.65,226.73,226.61,226.68,1929.0,206.5486,206.6215,206.5122,206.576,1929.0
2021-07-12 13:30:00,226.63,226.68,226.61,226.65,2693.0,206.5304,206.576,206.5122,206.5486,2693.0
2021-07-12 13:35:00,226.63,226.71,226.54,226.58,2799.0,206.5304,206.6033,206.4484,206.4848,2799.0
2021-07-12 13:40:00,226.64,226.69,226.59,226.61,4508.0,206.5395,206.5851,206.494,206.5122,4508.0
2021-07-12 13:45:00,226.56,226.61,226.48,226.52,2000.0,206.4666,206.5122,206.3937,206.4302,2000.0
2021-07-12 13:50:00,226.43,226.58,226.42,226.58,4680.0,206.3482,206.4848,206.339,206.4848,4680.0
2021-07-12 13:55:00,226.55,226.55,226.47,226.52,3885.0,206.4575,206.4575,206.3846,206.4302,3885.0
2021-07-12 14:00:00,226.6,226.64,226.54,226.59,3500.0,206.5031,206.5395,206.4484,206.494,3500.0
2021-07-12 14:05:00,226.56,226.66,226.45,226.54,4029.0,206.4666,206.5578,206.3664,206.4484,4029.0
2021-07-12 14:10:00,226.51,226.55,226.38,226.38,2058.0,206.4211,206.4575,206.3026,206.3026,2058.0
2021-07-12 14:15:00,226.34,226.64,226.34,226.55,9028.0,206.2661,206.5395,206.2661,206.4575,9028.0
2021-07-12 14:20:00,226.56,226.68,226.5,226.58,5903.0,206.4666,206.576,206.4119,206.4848,5903.0
2021-07-12 14:25:00,226.57,226.68,226.57,226.65,24924.0,206.4757,206.576,206.4757,206.5486,24924.0
2021-07-12 14:30:00,226.68,226.81,226.67,226.77,2100.0,206.576,206.6944,206.5669,206.658,2100.0
2021-07-12 14:35:00,226.76,226.97,226.73,226.93,10200.0,206.6489,206.8403,206.6215,206.8038,10200.0
2021-07-12 14:40:00,226.98,227.02,226.94,226.98,2707.0,206.8494,206.8858,206.8129,206.8494,2707.0
2021-07-12 14:45:00,226.97,227.01,226.84,226.92,7097.0,206.8403,206.8767,206.7218,206.7947,7097.0
2021-07-12 14:50:00,226.88,226.96,226.83,226.91,3296.0,206.7582,206.8311,206.7127,206.7856,3296.0
2021-07-12 14:55:00,226.91,227.02,226.83,226.9,6689.0,206.7856,206.8858,206.7127,206.7765,6689.0
2021-07-12 15:00:00,226.9,227.04,226.86,227.04,5294.0,206.7765,206.9041,206.74,206.9041,5294.0
2021-07-12 15:05:00,227.05,227.12,226.98,227.11,5786.0,206.9132,206.977,206.8494,206.9678,5786.0
2021-07-12 15:10:00,227.08,227.19,227.05,227.12,4736.0,206.9405,207.0407,206.9132,206.977,4736.0
2021-07-12 15:15:00,227.11,227.24,227.11,227.23,6716.0,206.9678,207.0863,206.9678,207.0772,6716.0
2021-07-12 15:20:00,227.23,227.31,227.18,227.23,3619.0,207.0772,207.1501,207.0316,207.0772,3619.0
2021-07-12 15:25:00,227.21,227.27,227.17,227.27,3677.0,207.059,207.1137,207.0225,207.1137,3677.0
2021-07-12 15:30:00,227.23,227.3,227.09,227.16,6599.0,207.0772,207.141,206.9496,207.0134,6599.0
2021-07-12 15:35:00,227.2,227.36,227.17,227.28,9037.0,207.0499,207.1957,207.0225,207.1228,9037.0
2021-07-12 15:40:00,227.29,227.6,227.29,227.6,9166.0,207.1319,207.4144,207.1319,207.4144,9166.0
2021-07-12 15:45:00,227.61,227.65,227.46,227.58,8555.0,207.4235,207.46,207.2868,207.3962,8555.0
2021-07-12 15:50:00,227.65,227.86,227.59,227.64,16952.0,207.46,207.6513,207.4053,207.4508,16952.0
2021-07-12 15:55:00,227.64,227.69,227.35,227.62,39919.0,207.4508,207.4964,207.1866,207.4326,39919.0
2021-07-13 09:30:00,228.08,228.5,227.43,228.5,13328.0,207.8518,208.2346,207.2595,208.2346,13328.0
2021-07-13 09:35:00,228.73,229.07,228.56,228.65,6007.0,208.4442,208.754,208.2892,208.3713,6007.0
2021-07-13 09:40:00,228.46,228.79,228.31,228.79,10775.0,208.1981,208.4988,208.0614,208.4988,10775.0
2021-07-13 09:45:00,228.68,228.76,228.13,228.29,8018.0,208.3986,208.4715,207.8974,208.0432,8018.0
2021-07-13 09:50:00,228.33,228.41,228.18,228.25,2515.0,208.0796,208.1525,207.9429,208.0067,2515.0
2021-07-13 09:55:00,228.17,228.55,228.15,228.38,6865.0,207.9338,208.2801,207.9156,208.1252,6865.0
2021-07-13 10:00:00,228.34,228.51,228.09,228.45,7879.0,208.0888,208.2437,207.8609,208.189,7879.0
2021-07-13 10:05:00,228.48,228.68,228.38,228.64,3605.0,208.2163,208.3986,208.1252,208.3621,3605.0
2021-07-13 10:10:00,228.54,228.72,228.52,228.58,3949.0,208.271,208.4351,208.2528,208.3075,3949.0
2021-07-13 10:15:00,228.4,228.85,228.4,228.56,15142.0,208.1434,208.5535,208.1434,208.2892,15142.0
2021-07-13 10:20:00,228.55,228.78,228.55,228.73,4580.0,208.2801,208.4897,208.2801,208.4442,4580.0
2021-07-13 10:25:00,228.73,228.74,228.59,228.71,7379.0,208.4442,208.4533,208.3166,208.4259,7379.0
2021-07-13 10:30:00,228.71,228.84,228.47,228.55,15913.0,208.4259,208.5444,208.2072,208.2801,15913.0
2021-07-13 10:35:00,228.57,228.6,228.41,228.45,1801.0,208.2984,208.3257,208.1525,208.189,1801.0
2021-07-13 10:40:00,228.37,228.49,228.32,228.39,2500.0,208.1161,208.2255,208.0705,208.1343,2500.0
2021-07-13 10:45:00,228.36,228.42,228.19,228.19,9072.0,208.107,208.1617,207.9521,207.9521,9072.0
2021-07-13 10:50:00,228.19,228.38,228.19,228.27,9249.0,207.9521,208.1252,207.9521,208.025,9249.0
2021-07-13 10:55:00,228.27,228.46,228.23,228.4,5523.0,208.025,208.1981,207.9885,208.1434,5523.0
2021-07-13 11:00:00,228.37,228.42,228.32,228.41,2342.0,208.1161,208.1617,208.0705,208.1525,2342.0
2021-07-13 11:05:00,228.33,228.54,228.33,228.49,7204.0,208.0796,208.271,208.0796,208.2255,7204.0
2021-07-13 11:10:00,228.49,228.84,228.48,228.8,10177.0,208.2255,208.5444,208.2163,208.508,10177.0
2021-07-13 11:15:00,228.77,228.84,228.64,228.81,10101.0,208.4806,208.5444,208.3621,208.5171,10101.0
2021-07-13 11:20:00,228.8,228.97,228.67,228.97,7056.0,208.508,208.6629,208.3895,208.6629,7056.0
2021-07-13 11:25:00,228.98,229.24,228.97,229.03,9277.0,208.672,208.9089,208.6629,208.7176,9277.0
2021-07-13 11:30:00,229.0,229.05,228.86,229.02,7500.0,208.6902,208.7358,208.5626,208.7084,7500.0
2021-07-13 11:35:00,229.03,229.1,228.85,228.98,11244.0,208.7176,208.7814,208.5535,208.672,11244.0
2021-07-13 11:40:00,228.99,229.05,228.76,228.81,12419.0,208.6811,208.7358,208.4715,208.5171,12419.0
2021-07-13 11:45:00,228.8,229.08,228.8,229.08,5858.0,208.508,208.7631,208.508,208.7631,5858.0
2021-07-13 11:50:00,229.02,229.1,228.92,229.1,11393.0,208.7084,208.7814,208.6173,208.7814,11393.0
2021-07-13 11:55:00,229.03,229.1,228.91,229.03,6757.0,208.7176,208.7814,208.6082,208.7176,6757.0
2021-07-13 12:00:00,229.0,229.17,228.9,228.9,11109.0,208.6902,208.8451,208.5991,208.5991,11109.0
2021-07-13 12:05:00,228.93,229.03,228.76,228.89,19684.0,208.6264,208.7176,208.4715,208.59,19684.0
2021-07-13 12:10:00,228.88,229.0,228.86,229.0,5332.0,208.5809,208.6902,208.5626,208.6902,5332.0
2021-07-13 12:15:00,229.0,229.14,228.95,228.98,2341.0,208.6902,208.8178,208.6447,208.672,2341.0
2021-07-13 12:20:00,228.99,228.99,228.72,228.72,2490.0,208.6811,208.6811,208.4351,208.4351,2490.0
2021-07-13 12:25:00,228.76,228.8,228.67,228.71,5153.0,208.4715,208.508,208.3895,208.4259,5153.0
2021-07-13 12:30:00,228.73,228.9,228.71,228.9,3257.0,208.4442,208.5991,208.4259,208.5991,3257.0
2021-07-13 12:35:00,228.9,228.91,228.73,228.78,5542.0,208.5991,208.6082,208.4442,208.4897,5542.0
2021-07-13 12:40:00,228.81,228.83,228.77,228.81,3511.0,208.5171,208.5353,208.4806,208.5171,3511.0
2021-07-13 12:45:00,228.78,228.79,228.64,228.76,5018.0,208.4897,208.4988,208.3621,208.4715,5018.0
2021-07-13 12:50:00,228.76,228.82,228.71,228.75,4734.0,208.4715,208.5262,208.4259,208.4624,4734.0
2021-07-13 12:55:00,228.79,228.82,228.71,228.73,2061.0,208.4988,208.5262,208.4259,208.4442,2061.0
2021-07-13 13:00:00,228.78,228.78,228.66,228.66,7127.0,208.4897,208.4897,208.3804,208.3804,7127.0
2021-07-13 13:05:00,228.63,228.67,228.63,228.65,638.0,208.353,208.3895,208.353,208.3713,638.0
2021-07-13 13:10:00,228.6,228.6,228.29,228.29,1252.0,208.3257,208.3257,208.0432,208.0432,1252.0
2021-07-13 13:15:00,228.14,228.17,228.09,228.1,1468.0,207.9065,207.9338,207.8609,207.87,1468.0
2021-07-13 13:20:00,228.1,228.18,228.02,228.05,3812.0,207.87,207.9429,207.7971,207.8245,3812.0
2021-07-13 13:25:00,227.98,228.08,227.84,227.96,3072.0,207.7607,207.8518,207.6331,207.7425,3072.0
2021-07-13 13:30:00,227.99,228.02,227.81,227.82,3055.0,207.7698,207.7971,207.6058,207.6149,3055.0
2021-07-13 13:35:00,227.84,227.94,227.69,227.86,4589.0,207.6331,207.7242,207.4964,207.6513,4589.0
2021-07-13 13:40:00,227.83,227.94,227.8,227.85,9757.0,207.624,207.7242,207.5966,207.6422,9757.0
2021-07-13 13:45:00,227.97,228.09,227.96,228.07,1289.0,207.7516,207.8609,207.7425,207.8427,1289.0
2021-07-13 13:50:00,228.1,228.17,228.09,228.17,1751.0,207.87,207.9338,207.8609,207.9338,1751.0
2021-07-13 13:55:00,228.17,228.29,228.08,228.26,3242.0,207.9338,208.0432,207.8518,208.0159,3242.0
2021-07-13 14:00:00,228.22,228.35,228.18,228.23,1996.0,207.9794,208.0979,207.9429,207.9885,1996.0
2021-07-13 14:05:00,228.26,228.28,228.18,228.21,1300.0,208.0159,208.0341,207.9429,207.9703,1300.0
2021-07-13 14:10:00,228.19,228.19,228.03,228.03,7216.0,207.9521,207.9521,207.8062,207.8062,7216.0
2021-07-13 14:15:00,228.01,228.27,228.01,228.27,1210.0,207.788,208.025,207.788,208.025,1210.0
2021-07-13 14:20:00,228.26,228.26,227.88,227.97,2988.0,208.0159,208.0159,207.6696,207.7516,2988.0
2021-07-13 14:25:00,227.98,227.98,227.92,227.94,1374.0,207.7607,207.7607,207.706,207.7242,1374.0
2021-07-13 14:30:00,227.89,227.91,227.77,227.78,1428.0,207.6787,207.6969,207.5693,207.5784,1428.0
2021-07-13 14:35:00,227.81,227.91,227.8,227.88,1615.0,207.6058,207.6969,207.5966,207.6696,1615.0
2021-07-13 14:40:00,227.8,227.82,227.62,227.62,2034.0,207.5966,207.6149,207.4326,207.4326,2034.0
2021-07-13 14:45:00,227.7,227.82,227.68,227.8,1100.0,207.5055,207.6149,207.4873,207.5966,1100.0
2021-07-13 14:50:00,227.86,227.88,227.81,227.88,1773.0,207.6513,207.6696,207.6058,207.6696,1773.0
2021-07-13 14:55:00,227.91,227.91,227.77,227.83,1964.0,207.6969,207.6969,207.5693,207.624,1964.0
2021-07-13 15:00:00,227.8,228.07,227.74,227.99,5072.0,207.5966,207.8427,207.542,207.7698,5072.0
2021-07-13 15:05:00,227.94,227.98,227.53,227.53,6159.0,207.7242,207.7607,207.3506,207.3506,6159.0
2021-07-13 15:10:00,227.52,227.52,227.2,227.22,6006.0,207.3415,207.3415,207.0499,207.0681,6006.0
2021-07-13 15:15:00,227.17,227.3,227.07,227.26,9807.0,207.0225,207.141,206.9314,207.1045,9807.0
2021-07-13 15:20:00,227.24,227.33,226.97,226.97,3706.0,207.0863,207.1683,206.8403,206.8403,3706.0
2021-07-13 15:25:00,226.94,227.19,226.93,227.17,5027.0,206.8129,207.0407,206.8038,207.0225,5027.0
2021-07-13 15:30:00,227.18,227.54,227.16,227.54,8052.0,207.0316,207.3597,207.0134,207.3597,8052.0
2021-07-13 15:35:00,227.54,227.62,227.43,227.58,3146.0,207.3597,207.4326,207.2595,207.3962,3146.0
2021-07-13 15:40:00,227.56,227.8,227.56,227.76,4106.0,207.3779,207.5966,207.3779,207.5602,4106.0
2021-07-13 15:45:00,227.73,227.74,227.53,227.53,6406.0,207.5329,207.542,207.3506,207.3506,6406.0
2021-07-13 15:50:00,227.45,227.68,227.38,227.67,9488.0,207.2777,207.4873,207.2139,207.4782,9488.0
2021-07-13 15:55:00,227.67,227.7,227.36,227.47,25129.0,207.4782,207.5055,207.1957,207.2959,25129.0
2021-07-14 09:30:00,227.53,227.73,226.75,227.53,9012.0,207.3506,207.5329,206.6398,207.3506,9012.0
2021-07-14 09:35:00,227.79,227.86,227.36,227.86,1272.0,207.5875,207.6513,207.1957,207.6513,1272.0
2021-07-14 09:40:00,227.75,228.16,227.64,227.64,2235.0,207.5511,207.9247,207.4508,207.4508,2235.0
2021-07-14 09:45:00,227.68,228.1,227.52,228.03,4455.0,207.4873,207.87,207.3415,207.8062,4455.0
2021-07-14 09:50:00,228.02,228.04,227.7,227.84,3336.0,207.7971,207.8154,207.5055,207.6331,3336.0
2021-07-14 09:55:00,227.84,227.96,227.55,227.55,1414.0,207.6331,207.7425,207.3688,207.3688,1414.0
2021-07-14 10:00:00,227.48,227.59,227.25,227.28,1762.0,207.305,207.4053,207.0954,207.1228,1762.0
2021-07-14 10:05:00,227.16,227.31,226.66,226.95,2099.0,207.0134,207.1501,206.5578,206.822,2099.0
2021-07-14 10:10:00,226.91,227.06,226.84,227.0,2204.0,206.7856,206.9223,206.7218,206.8676,2204.0
2021-07-14 10:15:00,227.07,227.8,227.06,227.74,1000.0,206.9314,207.5966,206.9223,207.542,1000.0
2021-07-14 10:20:00,227.8,227.91,227.57,227.81,2087.0,207.5966,207.6969,207.387,207.6058,2087.0
2021-07-14 10:25:00,227.76,227.76,227.27,227.38,2879.0,207.5602,207.5602,207.1137,207.2139,2879.0
2021-07-14 10:30:00,227.3,227.72,227.26,227.64,3563.0,207.141,207.5237,207.1045,207.4508,3563.0
2021-07-14 10:35:00,227.67,227.75,227.42,227.51,1715.0,207.4782,207.5511,207.2503,207.3324,1715.0
2021-07-14 10:40:00,227.52,227.61,227.26,227.46,2090.0,207.3415,207.4235,207.1045,207.2868,2090.0
2021-07-14 10:45:00,227.48,227.48,227.36,227.38,300.0,207.305,207.305,207.1957,207.2139,300.0
2021-07-14 10:50:00,227.62,227.74,227.41,227.41,1931.0,207.4326,207.542,207.2412,207.2412,1931.0
2021-07-14 10:55:00,227.36,227.65,227.27,227.61,3439.0,207.1957,207.46,207.1137,207.4235,3439.0
2021-07-14 11:00:00,227.55,227.55,227.18,227.27,868.0,207.3688,207.3688,207.0316,207.1137,868.0
2021-07-14 11:05:00,227.44,227.44,227.32,227.36,1560.0,207.2686,207.2686,207.1592,207.1957,1560.0
2021-07-14 11:10:00,227.21,227.6,227.21,227.6,1731.0,207.059,207.4144,207.059,207.4144,1731.0
2021-07-14 11:15:00,227.58,227.61,227.43,227.57,900.0,207.3962,207.4235,207.2595,207.387,900.0
2021-07-14 11:20:00,227.55,227.68,227.52,227.53,3424.0,207.3688,207.4873,207.3415,207.3506,3424.0
2021-07-14 11:25:00,227.51,227.63,227.33,227.33,2505.0,207.3324,207.4417,207.1683,207.1683,2505.0
2021-07-14 11:30:00,227.4,227.67,227.35,227.41,2627.0,207.2321,207.4782,207.1866,207.2412,2627.0
2021-07-14 11:35:00,227.52,227.74,227.52,227.7,900.0,207.3415,207.542,207.3415,207.5055,900.0
2021-07-14 11:40:00,227.65,227.75,227.65,227.75,1300.0,207.46,207.5511,207.46,207.5511,1300.0
2021-07-14 11:45:00,227.81,227.85,227.69,227.79,1100.0,207.6058,207.6422,207.4964,207.5875,1100.0
2021-07-14 11:50:00,227.73,227.98,227.71,227.92,1200.0,207.5329,207.7607,207.5146,207.706,1200.0
2021-07-14 11:55:00,227.91,228.11,227.89,228.11,1402.0,207.6969,207.8792,207.6787,207.8792,1402.0
2021-07-14 12:00:00,228.09,228.58,228.06,228.44,2317.0,207.8609,208.3075,207.8336,208.1799,2317.0
2021-07-14 12:05:00,228.4,228.71,228.36,228.69,1400.0,208.1434,208.4259,208.107,208.4077,1400.0
2021-07-14 12:10:00,228.66,228.66,228.43,228.44,2090.0,208.3804,208.3804,208.1708,208.1799,2090.0
2021-07-14 12:15:00,228.42,228.68,228.3,228.56,3268.0,208.1617,208.3986,208.0523,208.2892,3268.0
2021-07-14 12:20:00,228.57,228.66,228.54,228.62,973.0,208.2984,208.3804,208.271,208.3439,973.0
2021-07-14 12:25:00,228.63,228.76,228.62,228.76,801.0,208.353,208.4715,208.3439,208.4715,801.0
2021-07-14 12:30:00,228.69,228.81,228.66,228.81,3231.0,208.4077,208.5171,208.3804,208.5171,3231.0
2021-07-14 12:35:00,228.86,228.93,228.82,228.82,1400.0,208.5626,208.6264,208.5262,208.5262,1400.0
2021-07-14 12:40:00,228.85,228.94,228.77,228.93,2609.0,208.5535,208.6355,208.4806,208.6264,2609.0
2021-07-14 12:45:00,228.91,228.98,228.85,228.95,1300.0,208.6082,208.672,208.5535,208.6447,1300.0
2021-07-14 12:50:00,228.89,228.89,228.57,228.6,2101.0,208.59,208.59,208.2984,208.3257,2101.0
2021-07-14 12:55:00,228.6,228.68,228.47,228.47,1500.0,208.3257,208.3986,208.2072,208.2072,1500.0
2021-07-14 13:00:00,228.5,228.54,228.38,228.46,1457.0,208.2346,208.271,208.1252,208.1981,1457.0
2021-07-14 13:05:00,228.43,228.43,227.74,228.2,9069.0,208.1708,208.1708,207.542,207.9612,9069.0
2021-07-14 13:10:00,228.15,228.52,228.14,228.52,1401.0,207.9156,208.2528,207.9065,208.2528,1401.0
2021-07-14 13:15:00,228.48,228.48,228.22,228.22,3061.0,208.2163,208.2163,207.9794,207.9794,3061.0
2021-07-14 13:20:00,228.24,228.5,228.24,228.5,1801.0,207.9976,208.2346,207.9976,208.2346,1801.0
2021-07-14 13:25:00,228.47,228.66,228.42,228.61,2826.0,208.2072,208.3804,208.1617,208.3348,2826.0
2021-07-14 13:30:00,228.62,228.95,228.54,228.87,2105.0,208.3439,208.6447,208.271,208.5718,2105.0
2021-07-14 13:35:00,228.95,229.18,228.95,229.03,1334.0,208.6447,208.8543,208.6447,208.7176,1334.0
2021-07-14 13:40:00,229.07,229.16,228.99,229.11,2157.0,208.754,208.836,208.6811,208.7905,2157.0
2021-07-14 13:45:00,229.19,229.19,228.85,228.85,3096.0,208.8634,208.8634,208.5535,208.5535,3096.0
2021-07-14 13:50:00,228.9,229.11,228.9,229.11,1310.0,208.5991,208.7905,208.5991,208.7905,1310.0
2021-07-14 13:55:00,229.11,229.16,228.99,229.16,1817.0,208.7905,208.836,208.6811,208.836,1817.0
2021-07-14 14:00:00,229.11,229.25,229.03,229.14,3114.0,208.7905,208.918,208.7176,208.8178,3114.0
2021-07-14 14:05:00,229.11,229.11,229.01,229.06,761.0,208.7905,208.7905,208.6993,208.7449,761.0
2021-07-14 14:10:00,229.09,229.1,228.99,229.03,2640.0,208.7722,208.7814,208.6811,208.7176,2640.0
2021-07-14 14:15:00,229.06,229.22,229.06,229.15,1600.0,208.7449,208.8907,208.7449,208.8269,1600.0
2021-07-14 14:20:00,229.21,229.28,229.14,229.18,2129.0,208.8816,208.9454,208.8178,208.8543,2129.0
2021-07-14 14:25:00,229.17,229.35,229.17,229.35,4669.0,208.8451,209.0092,208.8451,209.0092,4669.0
2021-07-14 14:30:00,229.38,229.4,229.11,229.11,3110.0,209.0365,209.0547,208.7905,208.7905,3110.0
2021-07-14 14:35:00,229.12,229.16,229.02,229.02,2537.0,208.7996,208.836,208.7084,208.7084,2537.0
2021-07-14 14:40:00,228.97,229.08,228.95,229.03,1300.0,208.6629,208.7631,208.6447,208.7176,1300.0
2021-07-14 14:45:00,228.99,228.99,228.77,228.79,2734.0,208.6811,208.6811,208.4806,208.4988,2734.0
2021-07-14 14:50:00,228.76,228.79,228.7,228.76,2505.0,208.4715,208.4988,208.4168,208.4715,2505.0
2021-07-14 14:55:00,228.72,228.89,228.72,228.86,2687.0,208.4351,208.59,208.4351,208.5626,2687.0
2021-07-14 15:00:00,228.85,229.04,228.85,228.89,5530.0,208.5535,208.7267,208.5535,208.59,5530.0
2021-07-14 15:05:00,228.89,229.04,228.89,228.93,2289.0,208.59,208.7267,208.59,208.6264,2289.0
2021-07-14 15:10:00,228.98,228.98,228.8,228.81,1600.0,208.672,208.672,208.508,208.5171,1600.0
2021-07-14 15:15:00,228.79,228.98,228.77,228.89,3634.0,208.4988,208.672,208.4806,208.59,3634.0
2021-07-14 15:20:00,228.87,229.12,228.87,229.12,1620.0,208.5718,208.7996,208.5718,208.7996,1620.0
2021-07-14 15:25:00,229.1,229.1,228.83,228.83,3765.0,208.7814,208.7814,208.5353,208.5353,3765.0
2021-07-14 15:30:00,228.82,228.92,228.76,228.86,5337.0,208.5262,208.6173,208.4715,208.5626,5337.0
2021-07-14 15:35:00,228.91,229.06,228.84,228.95,7524.0,208.6082,208.7449,208.5444,208.6447,7524.0
2021-07-14 15:40:00,228.98,229.1,228.91,229.1,9564.0,208.672,208.7814,208.6082,208.7814,9564.0
2021-07-14 15:45:00,229.1,229.4,229.08,229.11,11248.0,208.7814,209.0547,208.7631,208.7905,11248.0
2021-07-14 15:50:00,229.08,229.13,228.82,229.13,21329.0,208.7631,208.8087,208.5262,208.8087,21329.0
2021-07-14 15:55:00,229.06,229.15,228.82,228.97,54558.0,208.7449,208.8269,208.5262,208.6629,54558.0
2021-07-15 09:30:00,228.66,229.84,228.52,229.27,23591.0,208.3804,209.4557,208.2528,208.9363,23591.0
2021-07-15 09:35:00,229.31,230.27,229.31,230.27,1400.0,208.9727,209.8476,208.9727,209.8476,1400.0
2021-07-15 09:40:00,230.42,230.43,229.52,229.54,8789.0,209.9843,209.9934,209.1641,209.1823,8789.0
2021-07-15 09:45:00,229.54,229.74,229.36,229.37,4715.0,209.1823,209.3646,209.0183,209.0274,4715.0
2021-07-15 09:50:00,229.45,229.7,229.3,229.33,3230.0,209.1003,209.3281,208.9636,208.991,3230.0
2021-07-15 09:55:00,229.45,229.6,228.97,229.49,4703.0,209.1003,209.237,208.6629,209.1368,4703.0
2021-07-15 10:00:00,229.51,230.05,229.35,230.05,2442.0,209.155,209.6471,209.0092,209.6471,2442.0
2021-07-15 10:05:00,230.29,230.29,229.75,229.76,2811.0,209.8658,209.8658,209.3737,209.3828,2811.0
2021-07-15 10:10:00,229.78,229.92,229.65,229.66,1536.0,209.401,209.5286,209.2826,209.2917,1536.0
2021-07-15 10:15:00,229.61,229.96,229.58,229.86,2819.0,209.2461,209.5651,209.2188,209.4739,2819.0
2021-07-15 10:20:00,229.83,229.97,229.74,229.97,1610.0,209.4466,209.5742,209.3646,209.5742,1610.0
2021-07-15 10:25:00,230.09,230.2,229.91,230.05,2320.0,209.6835,209.7838,209.5195,209.6471,2320.0
2021-07-15 10:30:00,230.11,230.41,230.06,230.41,1313.0,209.7018,209.9752,209.6562,209.9752,1313.0
2021-07-15 10:35:00,230.49,230.69,230.39,230.65,3691.0,210.0481,210.2303,209.9569,210.1939,3691.0
2021-07-15 10:40:00,230.62,230.76,230.44,230.57,2989.0,210.1665,210.2941,210.0025,210.121,2989.0
2021-07-15 10:45:00,230.45,230.89,230.45,230.81,5611.0,210.0116,210.4126,210.0116,210.3397,5611.0
2021-07-15 10:50:00,230.79,231.05,230.7,231.04,8254.0,210.3215,210.5584,210.2394,210.5493,8254.0
2021-07-15 10:55:00,231.02,231.09,230.69,230.69,3402.0,210.5311,210.5949,210.2303,210.2303,3402.0
2021-07-15 11:00:00,230.71,230.79,230.2,230.2,2216.0,210.2486,210.3215,209.7838,209.7838,2216.0
2021-07-15 11:05:00,230.21,230.21,230.05,230.1,2584.0,209.7929,209.7929,209.6471,209.6927,2584.0
2021-07-15 11:10:00,230.08,230.08,229.74,229.83,3105.0,209.6744,209.6744,209.3646,209.4466,3105.0
2021-07-15 11:15:00,229.82,229.88,229.7,229.78,3247.0,209.4375,209.4922,209.3281,209.401,3247.0
2021-07-15 11:20:00,229.74,229.75,229.56,229.6,2605.0,209.3646,209.3737,209.2006,209.237,2605.0
2021-07-15 11:25:00,229.66,229.77,229.56,229.77,2945.0,209.2917,209.3919,209.2006,209.3919,2945.0
2021-07-15 11:30:00,229.78,229.88,229.7,229.76,1615.0,209.401,209.4922,209.3281,209.3828,1615.0
2021-07-15 11:35:00,229.7,230.01,229.67,229.81,2267.0,209.3281,209.6106,209.3008,209.4284,2267.0
2021-07-15 11:40:00,229.89,230.0,229.86,230.0,891.0,209.5013,209.6015,209.4739,209.6015,891.0
2021-07-15 11:45:00,229.96,230.13,229.9,230.13,1540.0,209.5651,209.72,209.5104,209.72,1540.0
2021-07-15 11:50:00,230.14,230.28,230.13,230.28,1410.0,209.7291,209.8567,209.72,209.8567,1410.0
2021-07-15 11:55:00,230.33,230.33,230.11,230.11,1300.0,209.9023,209.9023,209.7018,209.7018,1300.0
2021-07-15 12:00:00,230.1,230.28,229.82,229.82,4463.0,209.6927,209.8567,209.4375,209.4375,4463.0
2021-07-15 12:05:00,229.82,229.82,229.42,229.48,2900.0,209.4375,209.4375,209.073,209.1276,2900.0
2021-07-15 12:10:00,229.46,229.75,229.42,229.43,4969.0,209.1094,209.3737,209.073,209.0821,4969.0
2021-07-15 12:15:00,229.41,229.41,228.79,228.9,2519.0,209.0639,209.0639,208.4988,208.5991,2519.0
2021-07-15 12:20:00,228.77,229.02,228.77,228.99,3400.0,208.4806,208.7084,208.4806,208.6811,3400.0
2021-07-15 12:25:00,228.91,228.99,228.86,228.99,2490.0,208.6082,208.6811,208.5626,208.6811,2490.0
2021-07-15 12:30:00,229.14,229.43,229.03,229.16,8028.0,208.8178,209.0821,208.7176,208.836,8028.0
2021-07-15 12:35:00,229.12,229.34,229.12,229.33,2404.0,208.7996,209.0001,208.7996,208.991,2404.0
2021-07-15 12:40:00,229.32,229.32,229.0,229.22,5404.0,208.9818,208.9818,208.6902,208.8907,5404.0
2021-07-15 12:45:00,229.15,229.2,229.07,229.2,1836.0,208.8269,208.8725,208.754,208.8725,1836.0
2021-07-15 12:50:00,229.19,229.37,229.14,229.37,3675.0,208.8634,209.0274,208.8178,209.0274,3675.0
2021-07-15 12:55:00,229.43,229.59,229.36,229.36,3809.0,209.0821,209.2279,209.0183,209.0183,3809.0
2021-07-15 13:00:00,229.31,229.55,229.27,229.55,2900.0,208.9727,209.1914,208.9363,209.1914,2900.0
2021-07-15 13:05:00,229.55,229.63,229.48,229.58,1828.0,209.1914,209.2643,209.1276,209.2188,1828.0
2021-07-15 13:10:00,229.56,229.57,229.29,229.46,5930.0,209.2006,209.2097,208.9545,209.1094,5930.0
2021-07-15 13:15:00,229.36,229.39,229.2,229.2,2529.0,209.0183,209.0456,208.8725,208.8725,2529.0
2021-07-15 13:20:00,229.3,229.36,229.19,229.32,3185.0,208.9636,209.0183,208.8634,208.9818,3185.0
2021-07-15 13:25:00,229.22,229.39,229.21,229.29,1230.0,208.8907,209.0456,208.8816,208.9545,1230.0
2021-07-15 13:30:00,229.26,229.36,229.16,229.22,4122.0,208.9272,209.0183,208.836,208.8907,4122.0
2021-07-15 13:35:00,229.21,229.38,229.14,229.22,8377.0,208.8816,209.0365,208.8178,208.8907,8377.0
2021-07-15 13:40:00,229.3,229.33,229.08,229.08,2350.0,208.9636,208.991,208.7631,208.7631,2350.0
2021-07-15 13:45:00,229.05,229.29,229.05,229.23,3138.0,208.7358,208.9545,208.7358,208.8998,3138.0
2021-07-15 13:50:00,229.2,229.38,229.17,229.34,5154.0,208.8725,209.0365,208.8451,209.0001,5154.0
2021-07-15 13:55:00,229.23,229.23,228.75,228.85,4053.0,208.8998,208.8998,208.4624,208.5535,4053.0
2021-07-15 14:00:00,228.9,228.99,228.67,228.67,2449.0,208.5991,208.6811,208.3895,208.3895,2449.0
2021-07-15 14:05:00,228.74,228.98,228.64,228.88,1605.0,208.4533,208.672,208.3621,208.5809,1605.0
2021-07-15 14:10:00,228.77,229.11,228.77,229.04,1807.0,208.4806,208.7905,208.4806,208.7267,1807.0
2021-07-15 14:15:00,229.04,229.21,228.97,229.16,1727.0,208.7267,208.8816,208.6629,208.836,1727.0
2021-07-15 14:20:00,229.21,229.52,229.2,229.46,6408.0,208.8816,209.1641,208.8725,209.1094,6408.0
2021-07-15 14:25:00,229.48,229.58,229.44,229.52,3100.0,209.1276,209.2188,209.0912,209.1641,3100.0
2021-07-15 14:30:00,229.48,229.48,229.33,229.33,2735.0,209.1276,209.1276,208.991,208.991,2735.0
2021-07-15 14:35:00,229.42,229.45,229.23,229.23,2899.0,209.073,209.1003,208.8998,208.8998,2899.0
2021-07-15 14:40:00,229.31,229.31,229.15,229.23,2192.0,208.9727,208.9727,208.8269,208.8998,2192.0
2021-07-15 14:45:00,229.23,229.23,229.07,229.23,2634.0,208.8998,208.8998,208.754,208.8998,2634.0
2021-07-15 14:50:00,229.15,229.16,229.05,229.11,3660.0,208.8269,208.836,208.7358,208.7905,3660.0
2021-07-15 14:55:00,229.12,229.4,229.12,229.38,4447.0,208.7996,209.0547,208.7996,209.0365,4447.0
2021-07-15 15:00:00,229.38,229.38,229.28,229.36,3598.0,209.0365,209.0365,208.9454,209.0183,3598.0
2021-07-15 15:05:00,229.37,229.58,229.37,229.5,2201.0,209.0274,209.2188,209.0274,209.1459,2201.0
2021-07-15 15:10:00,229.52,229.59,229.45,229.48,1849.0,209.1641,209.2279,209.1003,209.1276,1849.0
2021-07-15 15:15:00,229.51,229.69,229.51,229.67,2785.0,209.155,209.319,209.155,209.3008,2785.0
2021-07-15 15:20:00,229.61,229.66,229.41,229.57,3589.0,209.2461,209.2917,209.0639,209.2097,3589.0
2021-07-15 15:25:00,229.55,229.55,229.45,229.53,2767.0,209.1914,209.1914,209.1003,209.1732,2767.0
2021-07-15 15:30:00,229.53,229.54,229.27,229.27,7021.0,209.1732,209.1823,208.9363,208.9363,7021.0
2021-07-15 15:35:00,229.24,229.35,229.16,229.19,4909.0,208.9089,209.0092,208.836,208.8634,4909.0
2021-07-15 15:40:00,229.23,229.28,229.12,229.24,5909.0,208.8998,208.9454,208.7996,208.9089,5909.0
2021-07-15 15:45:00,229.26,229.48,229.26,229.39,8861.0,208.9272,209.1276,208.9272,209.0456,8861.0
2021-07-15 15:50:00,229.35,229.6,229.35,229.49,11112.0,209.0092,209.237,209.0092,209.1368,11112.0
2021-07-15 15:55:00,229.48,229.62,229.31,229.6,27033.0,209.1276,209.2552,208.9727,209.237,27033.0
2021-07-16 09:30:00,230.01,231.23,229.84,230.26,27281.0,209.6106,210.7224,209.4557,209.8385,27281.0
2021-07-16 09:35:00,230.0,230.41,229.8,229.99,4700.0,209.6015,209.9752,209.4193,209.5924,4700.0
2021-07-16 09:40:00,229.94,229.94,228.99,229.47,3388.0,209.5469,209.5469,208.6811,209.1185,3388.0
2021-07-16 09:45:00,229.79,230.06,229.44,229.78,1713.0,209.4102,209.6562,209.0912,209.401,1713.0
2021-07-16 09:50:00,229.78,229.78,229.25,229.25,2905.0,209.401,209.401,208.918,208.918,2905.0
2021-07-16 09:55:00,229.47,230.02,229.46,229.76,2000.0,209.1185,209.6198,209.1094,209.3828,2000.0
2021-07-16 10:00:00,229.72,229.79,229.25,229.3,9667.0,209.3464,209.4102,208.918,208.9636,9667.0
2021-07-16 10:05:00,229.19,229.56,228.99,229.45,12667.0,208.8634,209.2006,208.6811,209.1003,12667.0
2021-07-16 10:10:00,229.14,229.14,228.52,228.66,6541.0,208.8178,208.8178,208.2528,208.3804,6541.0
2021-07-16 10:15:00,228.67,228.94,228.47,228.78,4122.0,208.3895,208.6355,208.2072,208.4897,4122.0
2021-07-16 10:20:00,228.9,228.9,228.51,228.51,600.0,208.5991,208.5991,208.2437,208.2437,600.0
2021-07-16 10:25:00,228.43,228.5,228.22,228.22,3005.0,208.1708,208.2346,207.9794,207.9794,3005.0
2021-07-16 10:30:00,228.21,228.47,228.1,228.17,12334.0,207.9703,208.2072,207.87,207.9338,12334.0
2021-07-16 10:35:00,228.16,228.34,228.02,228.11,7324.0,207.9247,208.0888,207.7971,207.8792,7324.0
2021-07-16 10:40:00,228.0,228.1,227.91,228.1,5223.0,207.7789,207.87,207.6969,207.87,5223.0
2021-07-16 10:45:00,228.12,228.12,227.87,227.87,1778.0,207.8883,207.8883,207.6604,207.6604,1778.0
2021-07-16 10:50:00,227.96,228.86,227.96,228.86,5092.0,207.7425,208.5626,207.7425,208.5626,5092.0
2021-07-16 10:55:00,228.75,228.87,228.63,228.86,4620.0,208.4624,208.5718,208.353,208.5626,4620.0
2021-07-16 11:00:00,228.79,229.22,228.79,229.19,7281.0,208.4988,208.8907,208.4988,208.8634,7281.0
2021-07-16 11:05:00,229.07,229.22,228.94,229.2,3580.0,208.754,208.8907,208.6355,208.8725,3580.0
2021-07-16 11:10:00,229.17,229.17,229.1,229.12,300.0,208.8451,208.8451,208.7814,208.7996,300.0
2021-07-16 11:15:00,229.12,229.12,228.87,228.87,1194.0,208.7996,208.7996,208.5718,208.5718,1194.0
2021-07-16 11:20:00,228.95,229.1,228.95,229.02,1039.0,208.6447,208.7814,208.6447,208.7084,1039.0
2021-07-16 11:25:00,228.98,229.0,228.8,228.87,1495.0,208.672,208.6902,208.508,208.5718,1495.0
2021-07-16 11:30:00,228.8,229.09,228.79,229.04,1493.0,208.508,208.7722,208.4988,208.7267,1493.0
2021-07-16 11:35:00,228.99,229.27,228.95,229.22,1964.0,208.6811,208.9363,208.6447,208.8907,1964.0
2021-07-16 11:40:00,229.15,229.17,229.14,229.17,600.0,208.8269,208.8451,208.8178,208.8451,600.0
2021-07-16 11:45:00,229.01,229.06,228.96,229.06,1560.0,208.6993,208.7449,208.6538,208.7449,1560.0
2021-07-16 11:50:00,229.01,229.26,228.97,229.26,1516.0,208.6993,208.9272,208.6629,208.9272,1516.0
2021-07-16 11:55:00,229.28,229.4,229.13,229.4,858.0,208.9454,209.0547,208.8087,209.0547,858.0
2021-07-16 12:00:00,229.36,229.46,229.29,229.46,1004.0,209.0183,209.1094,208.9545,209.1094,1004.0
2021-07-16 12:05:00,229.5,229.72,229.5,229.72,1176.0,209.1459,209.3464,209.1459,209.3464,1176.0
2021-07-16 12:10:00,229.75,229.75,229.65,229.65,1058.0,209.3737,209.3737,209.2826,209.2826,1058.0
2021-07-16 12:15:00,229.73,229.75,229.68,229.74,1015.0,209.3555,209.3737,209.3099,209.3646,1015.0
2021-07-16 12:20:00,229.63,229.89,229.63,229.81,4431.0,209.2643,209.5013,209.2643,209.4284,4431.0
2021-07-16 12:25:00,229.7,229.7,229.54,229.59,2100.0,209.3281,209.3281,209.1823,209.2279,2100.0
2021-07-16 12:30:00,229.58,229.65,229.47,229.63,2123.0,209.2188,209.2826,209.1185,209.2643,2123.0
2021-07-16 12:35:00,229.58,229.74,229.55,229.55,1946.0,209.2188,209.3646,209.1914,209.1914,1946.0
2021-07-16 12:40:00,229.52,229.76,229.52,229.55,4288.0,209.1641,209.3828,209.1641,209.1914,4288.0
2021-07-16 12:45:00,229.59,229.67,229.43,229.43,1501.0,209.2279,209.3008,209.0821,209.0821,1501.0
2021-07-16 12:50:00,229.5,229.52,229.41,229.52,1712.0,209.1459,209.1641,209.0639,209.1641,1712.0
2021-07-16 12:55:00,229.54,229.58,229.45,229.45,1156.0,209.1823,209.2188,209.1003,209.1003,1156.0
2021-07-16 13:00:00,229.45,229.66,229.44,229.66,3496.0,209.1003,209.2917,209.0912,209.2917,3496.0
2021-07-16 13:05:00,229.54,229.63,229.52,229.63,1832.0,209.1823,209.2643,209.1641,209.2643,1832.0
2021-07-16 13:10:00,229.65,229.65,229.52,229.59,1333.0,209.2826,209.2826,209.1641,209.2279,1333.0
2021-07-16 13:15:00,229.57,229.67,229.52,229.64,981.0,209.2097,209.3008,209.1641,209.2735,981.0
2021-07-16 13:20:00,229.69,229.79,229.68,229.79,2221.0,209.319,209.4102,209.3099,209.4102,2221.0
2021-07-16 13:25:00,229.79,229.79,229.66,229.66,1909.0,209.4102,209.4102,209.2917,209.2917,1909.0
2021-07-16 13:30:00,229.69,229.82,229.54,229.55,4216.0,209.319,209.4375,209.1823,209.1914,4216.0
2021-07-16 13:35:00,229.59,229.75,229.52,229.74,2441.0,209.2279,209.3737,209.1641,209.3646,2441.0
2021-07-16 13:40:00,229.75,229.75,229.52,229.62,2064.0,209.3737,209.3737,209.1641,209.2552,2064.0
2021-07-16 13:45:00,229.61,229.8,229.61,229.68,2934.0,209.2461,209.4193,209.2461,209.3099,2934.0
2021-07-16 13:50:00,229.66,229.81,229.66,229.79,1700.0,209.2917,209.4284,209.2917,209.4102,1700.0
2021-07-16 13:55:00,229.82,229.99,229.75,229.88,3284.0,209.4375,209.5924,209.3737,209.4922,3284.0
2021-07-16 14:00:00,229.76,229.79,229.6,229.72,4269.0,209.3828,209.4102,209.237,209.3464,4269.0
2021-07-16 14:05:00,229.72,229.72,229.56,229.63,2431.0,209.3464,209.3464,209.2006,209.2643,2431.0
2021-07-16 14:10:00,229.62,229.62,229.37,229.45,2240.0,209.2552,209.2552,209.0274,209.1003,2240.0
2021-07-16 14:15:00,229.58,229.59,229.47,229.51,2323.0,209.2188,209.2279,209.1185,209.155,2323.0
2021-07-16 14:20:00,229.48,229.48,229.32,229.4,921.0,209.1276,209.1276,208.9818,209.0547,921.0
2021-07-16 14:25:00,229.34,229.44,229.19,229.2,1006.0,209.0001,209.0912,208.8634,208.8725,1006.0
2021-07-16 14:30:00,229.16,229.24,229.04,229.14,1624.0,208.836,208.9089,208.7267,208.8178,1624.0
2021-07-16 14:35:00,228.98,229.0,228.85,228.9,2789.0,208.672,208.6902,208.5535,208.5991,2789.0
2021-07-16 14:40:00,229.05,229.12,228.98,229.01,1600.0,208.7358,208.7996,208.672,208.6993,1600.0
2021-07-16 14:45:00,228.97,229.06,228.97,229.02,1000.0,208.6629,208.7449,208.6629,208.7084,1000.0
2021-07-16 14:50:00,229.1,229.24,229.1,229.18,1427.0,208.7814,208.9089,208.7814,208.8543,1427.0
2021-07-16 14:55:00,229.18,229.39,229.18,229.36,1552.0,208.8543,209.0456,208.8543,209.0183,1552.0
2021-07-16 15:00:00,229.35,229.41,229.06,229.06,2818.0,209.0092,209.0639,208.7449,208.7449,2818.0
2021-07-16 15:05:00,229.08,229.08,228.84,228.99,2520.0,208.7631,208.7631,208.5444,208.6811,2520.0
2021-07-16 15:10:00,229.03,229.05,228.86,228.96,3062.0,208.7176,208.7358,208.5626,208.6538,3062.0
2021-07-16 15:15:00,229.06,229.13,229.04,229.13,1159.0,208.7449,208.8087,208.7267,208.8087,1159.0
2021-07-16 15:20:00,229.11,229.14,228.97,229.11,1314.0,208.7905,208.8178,208.6629,208.7905,1314.0
2021-07-16 15:25:00,229.11,229.16,228.92,228.98,3669.0,208.7905,208.836,208.6173,208.672,3669.0
2021-07-16 15:30:00,228.99,228.99,228.85,228.92,3085.0,208.6811,208.6811,208.5535,208.6173,3085.0
2021-07-16 15:35:00,228.95,228.95,228.72,228.8,3946.0,208.6447,208.6447,208.4351,208.508,3946.0
2021-07-16 15:40:00,228.91,229.01,228.71,228.72,4930.0,208.6082,208.6993,208.4259,208.4351,4930.0
2021-07-16 15:45:00,228.65,228.68,228.24,228.31,5750.0,208.3713,208.3986,207.9976,208.0614,5750.0
2021-07-16 15:50:00,228.26,228.36,228.13,228.33,12389.0,208.0159,208.107,207.8974,208.0796,12389.0
2021-07-16 15:55:00,228.35,228.5,228.13,228.36,23912.0,208.0979,208.2346,207.8974,208.107,23912.0
2021-07-19 09:30:00,226.11,226.62,225.6,226.33,13177.0,206.0565,206.5213,205.5918,206.257,13177.0
2021-07-19 09:35:00,226.08,226.62,226.05,226.38,4810.0,206.0292,206.5213,206.0019,206.3026,4810.0
2021-07-19 09:40:00,226.27,226.47,226.06,226.28,4882.0,206.2023,206.3846,206.011,206.2115,4882.0
2021-07-19 09:45:00,226.26,226.56,225.91,226.02,5557.0,206.1932,206.4666,205.8743,205.9745,5557.0
2021-07-19 09:50:00,225.54,225.54,224.88,224.88,3110.0,205.5371,205.5371,204.9356,204.9356,3110.0
2021-07-19 09:55:00,224.9,225.5,224.67,225.19,2839.0,204.9538,205.5006,204.7442,205.2181,2839.0
2021-07-19 10:00:00,225.11,225.37,224.38,224.42,2292.0,205.1452,205.3822,204.48,204.5164,2292.0
2021-07-19 10:05:00,224.31,224.74,224.22,224.69,2160.0,204.4162,204.808,204.3342,204.7625,2160.0
2021-07-19 10:10:00,224.86,225.18,224.86,225.05,3725.0,204.9174,205.209,204.9174,205.0905,3725.0
2021-07-19 10:15:00,224.74,224.81,223.61,223.82,3674.0,204.808,204.8718,203.7783,203.9696,3674.0
2021-07-19 10:20:00,223.58,224.04,223.54,223.8,2938.0,203.7509,204.1701,203.7145,203.9514,2938.0
2021-07-19 10:25:00,223.75,224.21,223.63,224.21,3100.0,203.9058,204.325,203.7965,204.325,3100.0
2021-07-19 10:30:00,224.02,224.05,223.8,223.97,1505.0,204.1519,204.1792,203.9514,204.1063,1505.0
2021-07-19 10:35:00,224.28,224.84,224.13,224.82,2128.0,204.3888,204.8992,204.2521,204.8809,2128.0
2021-07-19 10:40:00,224.66,224.93,224.41,224.92,3127.0,204.7351,204.9812,204.5073,204.9721,3127.0
2021-07-19 10:45:00,224.89,225.15,224.89,225.12,4090.0,204.9447,205.1817,204.9447,205.1543,4090.0
2021-07-19 10:50:00,225.14,225.14,224.64,224.64,2379.0,205.1726,205.1726,204.7169,204.7169,2379.0
2021-07-19 10:55:00,224.6,224.95,224.53,224.88,2500.0,204.6805,204.9994,204.6167,204.9356,2500.0
2021-07-19 11:00:00,224.74,224.88,224.44,224.87,4277.0,204.808,204.9356,204.5346,204.9265,4277.0
2021-07-19 11:05:00,224.72,225.0,224.7,224.94,1580.0,204.7898,205.045,204.7716,204.9903,1580.0
2021-07-19 11:10:00,225.12,225.12,224.81,224.86,2518.0,205.1543,205.1543,204.8718,204.9174,2518.0
2021-07-19 11:15:00,224.9,225.29,224.9,225.0,1000.0,204.9538,205.3093,204.9538,205.045,1000.0
2021-07-19 11:20:00,225.1,225.15,224.46,224.56,2318.0,205.1361,205.1817,204.5529,204.644,2318.0
2021-07-19 11:25:00,224.53,224.66,224.44,224.48,1709.0,204.6167,204.7351,204.5346,204.5711,1709.0
2021-07-19 11:30:00,224.37,224.64,224.16,224.45,1503.0,204.4709,204.7169,204.2795,204.5438,1503.0
2021-07-19 11:35:00,224.45,224.48,224.14,224.23,1400.0,204.5438,204.5711,204.2612,204.3433,1400.0
2021-07-19 11:40:00,224.28,224.65,224.18,224.65,2175.0,204.3888,204.726,204.2977,204.726,2175.0
2021-07-19 11:45:00,224.73,225.02,224.69,224.82,2975.0,204.7989,205.0632,204.7625,204.8809,2975.0
2021-07-19 11:50:00,224.93,224.95,224.72,224.82,1500.0,204.9812,204.9994,204.7898,204.8809,1500.0
2021-07-19 11:55:00,224.73,225.05,224.66,225.03,604.0,204.7989,205.0905,204.7351,205.0723,604.0
2021-07-19 12:00:00,225.0,225.0,224.34,224.38,2903.0,205.045,205.045,204.4435,204.48,2903.0
2021-07-19 12:05:00,224.39,224.39,224.25,224.28,700.0,204.4891,204.4891,204.3615,204.3888,700.0
2021-07-19 12:10:00,224.18,224.21,223.94,224.1,1384.0,204.2977,204.325,204.079,204.2248,1384.0
2021-07-19 12:15:00,224.15,224.26,224.0,224.13,1171.0,204.2704,204.3706,204.1337,204.2521,1171.0
2021-07-19 12:20:00,224.0,224.37,223.99,224.28,1770.0,204.1337,204.4709,204.1246,204.3888,1770.0
2021-07-19 12:25:00,224.38,224.48,223.83,223.83,3623.0,204.48,204.5711,203.9787,203.9787,3623.0
2021-07-19 12:30:00,223.75,224.18,223.74,224.11,5601.0,203.9058,204.2977,203.8967,204.2339,5601.0
2021-07-19 12:35:00,224.16,224.2,224.09,224.2,661.0,204.2795,204.3159,204.2157,204.3159,661.0
2021-07-19 12:40:00,224.12,224.12,223.68,223.68,1300.0,204.243,204.243,203.842,203.842,1300.0
2021-07-19 12:45:00,223.73,223.99,223.64,223.81,1900.0,203.8876,204.1246,203.8056,203.9605,1900.0
2021-07-19 12:50:00,223.87,224.43,223.82,224.31,3007.0,204.0152,204.5255,203.9696,204.4162,3007.0
2021-07-19 12:55:00,224.23,224.43,224.14,224.43,1193.0,204.3433,204.5255,204.2612,204.5255,1193.0
2021-07-19 13:00:00,224.39,224.58,224.34,224.5,1301.0,204.4891,204.6622,204.4435,204.5893,1301.0
2021-07-19 13:05:00,224.47,224.6,224.36,224.59,1014.0,204.562,204.6805,204.4617,204.6713,1014.0
2021-07-19 13:10:00,224.66,224.66,224.27,224.27,1236.0,204.7351,204.7351,204.3797,204.3797,1236.0
2021-07-19 13:15:00,224.28,224.43,224.11,224.43,2096.0,204.3888,204.5255,204.2339,204.5255,2096.0
2021-07-19 13:20:00,224.43,224.43,224.03,224.29,1300.0,204.5255,204.5255,204.161,204.3979,1300.0
2021-07-19 13:25:00,224.21,224.26,223.93,223.93,2936.0,204.325,204.3706,204.0699,204.0699,2936.0
2021-07-19 13:30:00,223.98,223.98,223.61,223.61,1549.0,204.1154,204.1154,203.7783,203.7783,1549.0
2021-07-19 13:35:00,223.85,223.85,223.58,223.62,1713.0,203.997,203.997,203.7509,203.7874,1713.0
2021-07-19 13:40:00,223.56,223.64,223.2,223.23,2744.0,203.7327,203.8056,203.4046,203.432,2744.0
2021-07-19 13:45:00,223.11,223.43,223.11,223.13,3558.0,203.3226,203.6142,203.3226,203.3408,3558.0
2021-07-19 13:50:00,222.82,223.17,222.82,223.17,3332.0,203.0583,203.3773,203.0583,203.3773,3332.0
2021-07-19 13:55:00,223.1,223.39,222.84,222.84,3661.0,203.3135,203.5778,203.0765,203.0765,3661.0
2021-07-19 14:00:00,222.87,223.47,222.87,223.18,1636.0,203.1039,203.6507,203.1039,203.3864,1636.0
2021-07-19 14:05:00,223.06,223.17,222.93,222.98,2792.0,203.277,203.3773,203.1586,203.2041,2792.0
2021-07-19 14:10:00,222.91,223.41,222.9,223.13,1880.0,203.1403,203.596,203.1312,203.3408,1880.0
2021-07-19 14:15:00,223.05,223.38,222.98,223.22,2905.0,203.2679,203.5687,203.2041,203.4228,2905.0
2021-07-19 14:20:00,223.33,223.38,223.2,223.25,3055.0,203.5231,203.5687,203.4046,203.4502,3055.0
2021-07-19 14:25:00,223.19,223.27,223.1,223.11,5202.0,203.3955,203.4684,203.3135,203.3226,5202.0
2021-07-19 14:30:00,223.03,223.03,222.79,222.89,5320.0,203.2497,203.2497,203.031,203.1221,5320.0
2021-07-19 14:35:00,222.91,222.91,222.46,222.52,3785.0,203.1403,203.1403,202.7302,202.7849,3785.0
2021-07-19 14:40:00,222.48,222.74,222.48,222.74,2677.0,202.7485,202.9854,202.7485,202.9854,2677.0
2021-07-19 14:45:00,222.75,222.92,222.67,222.83,3439.0,202.9945,203.1494,202.9216,203.0674,3439.0
2021-07-19 14:50:00,222.94,223.05,222.76,222.86,2339.0,203.1677,203.2679,203.0036,203.0948,2339.0
2021-07-19 14:55:00,222.94,223.11,222.91,222.91,1598.0,203.1677,203.3226,203.1403,203.1403,1598.0
2021-07-19 15:00:00,222.71,223.1,222.71,223.1,1502.0,202.9581,203.3135,202.9581,203.3135,1502.0
2021-07-19 15:05:00,223.1,223.39,223.01,223.35,2930.0,203.3135,203.5778,203.2315,203.5413,2930.0
2021-07-19 15:10:00,223.31,223.53,223.25,223.37,3244.0,203.5049,203.7053,203.4502,203.5595,3244.0
2021-07-19 15:15:00,223.31,223.56,223.31,223.37,4120.0,203.5049,203.7327,203.5049,203.5595,4120.0
2021-07-19 15:20:00,223.44,223.72,223.4,223.7,2966.0,203.6233,203.8785,203.5869,203.8603,2966.0
2021-07-19 15:25:00,223.76,223.95,223.64,223.79,4419.0,203.915,204.0881,203.8056,203.9423,4419.0
2021-07-19 15:30:00,223.89,224.18,223.84,224.18,6129.0,204.0334,204.2977,203.9879,204.2977,6129.0
2021-07-19 15:35:00,224.14,224.38,224.05,224.34,7135.0,204.2612,204.48,204.1792,204.4435,7135.0
2021-07-19 15:40:00,224.4,224.4,224.11,224.28,7109.0,204.4982,204.4982,204.2339,204.3888,7109.0
2021-07-19 15:45:00,224.29,224.51,224.12,224.43,14794.0,204.3979,204.5984,204.243,204.5255,14794.0
2021-07-19 15:50:00,224.37,224.89,224.23,224.81,18076.0,204.4709,204.9447,204.3433,204.8718,18076.0
2021-07-19 15:55:00,224.77,225.09,224.7,225.03,43874.0,204.8354,205.127,204.7716,205.0723,43874.0
2021-07-20 09:30:00,225.1,225.56,224.56,225.55,19941.0,205.1361,205.5553,204.644,205.5462,19941.0
2021-07-20 09:35:00,225.66,225.93,224.97,225.58,13020.0,205.6464,205.8925,205.0176,205.5735,13020.0
2021-07-20 09:40:00,225.57,226.42,225.24,226.42,23817.0,205.5644,206.339,205.2637,206.339,23817.0
2021-07-20 09:45:00,226.29,226.66,226.09,226.63,8361.0,206.2206,206.5578,206.0383,206.5304,8361.0
2021-07-20 09:50:00,226.63,227.08,226.32,226.72,12679.0,206.5304,206.9405,206.2479,206.6124,12679.0
2021-07-20 09:55:00,226.82,227.31,226.79,227.22,11088.0,206.7036,207.1501,206.6762,207.0681,11088.0
2021-07-20 10:00:00,227.17,228.1,227.06,228.1,7515.0,207.0225,207.87,206.9223,207.87,7515.0
2021-07-20 10:05:00,228.2,228.3,227.82,227.88,6297.0,207.9612,208.0523,207.6149,207.6696,6297.0
2021-07-20 10:10:00,228.02,228.13,227.74,227.74,2605.0,207.7971,207.8974,207.542,207.542,2605.0
2021-07-20 10:15:00,228.0,228.31,227.82,228.31,1903.0,207.7789,208.0614,207.6149,208.0614,1903.0
2021-07-20 10:20:00,228.3,228.43,228.13,228.43,2251.0,208.0523,208.1708,207.8974,208.1708,2251.0
2021-07-20 10:25:00,228.35,228.55,228.22,228.22,1875.0,208.0979,208.2801,207.9794,207.9794,1875.0
2021-07-20 10:30:00,228.25,228.46,227.91,228.35,2668.0,208.0067,208.1981,207.6969,208.0979,2668.0
2021-07-20 10:35:00,228.25,228.4,227.99,228.13,3487.0,208.0067,208.1434,207.7698,207.8974,3487.0
2021-07-20 10:40:00,228.24,228.4,228.24,228.38,2218.0,207.9976,208.1434,207.9976,208.1252,2218.0
2021-07-20 10:45:00,228.24,228.49,228.24,228.49,2440.0,207.9976,208.2255,207.9976,208.2255,2440.0
2021-07-20 10:50:00,228.56,228.65,228.32,228.57,2344.0,208.2892,208.3713,208.0705,208.2984,2344.0
2021-07-20 10:55:00,228.58,228.93,228.58,228.69,7193.0,208.3075,208.6264,208.3075,208.4077,7193.0
2021-07-20 11:00:00,228.86,229.16,228.76,229.06,2606.0,208.5626,208.836,208.4715,208.7449,2606.0
2021-07-20 11:05:00,229.04,229.04,228.7,228.8,1856.0,208.7267,208.7267,208.4168,208.508,1856.0
2021-07-20 11:10:00,228.82,228.94,228.44,228.44,3404.0,208.5262,208.6355,208.1799,208.1799,3404.0
2021-07-20 11:15:00,228.37,228.42,228.03,228.38,3361.0,208.1161,208.1617,207.8062,208.1252,3361.0
2021-07-20 11:20:00,228.28,228.57,228.28,228.37,3905.0,208.0341,208.2984,208.0341,208.1161,3905.0
2021-07-20 11:25:00,228.29,228.3,227.84,227.84,2518.0,208.0432,208.0523,207.6331,207.6331,2518.0
2021-07-20 11:30:00,227.9,227.9,227.66,227.75,1801.0,207.6878,207.6878,207.4691,207.5511,1801.0
2021-07-20 11:35:00,227.68,227.68,227.5,227.61,800.0,207.4873,207.4873,207.3233,207.4235,800.0
2021-07-20 11:40:00,227.65,228.01,227.58,228.0,3495.0,207.46,207.788,207.3962,207.7789,3495.0
2021-07-20 11:45:00,228.04,228.32,228.04,228.32,1117.0,207.8154,208.0705,207.8154,208.0705,1117.0
2021-07-20 11:50:00,228.33,228.51,228.33,228.45,2286.0,208.0796,208.2437,208.0796,208.189,2286.0
2021-07-20 11:55:00,228.42,228.7,228.42,228.7,1270.0,208.1617,208.4168,208.1617,208.4168,1270.0
2021-07-20 12:00:00,228.73,228.83,228.62,228.73,3600.0,208.4442,208.5353,208.3439,208.4442,3600.0
2021-07-20 12:05:00,228.55,228.82,228.54,228.82,630.0,208.2801,208.5262,208.271,208.5262,630.0
2021-07-20 12:10:00,228.74,228.87,228.66,228.85,1046.0,208.4533,208.5718,208.3804,208.5535,1046.0
2021-07-20 12:15:00,228.86,229.11,228.85,229.06,2933.0,208.5626,208.7905,208.5535,208.7449,2933.0
2021-07-20 12:20:00,229.08,229.24,229.02,229.17,2382.0,208.7631,208.9089,208.7084,208.8451,2382.0
2021-07-20 12:25:00,229.08,229.08,228.88,228.88,2200.0,208.7631,208.7631,208.5809,208.5809,2200.0
2021-07-20 12:30:00,229.04,229.44,229.04,229.44,3162.0,208.7267,209.0912,208.7267,209.0912,3162.0
2021-07-20 12:35:00,229.42,229.42,229.17,229.17,700.0,209.073,209.073,208.8451,208.8451,700.0
2021-07-20 12:40:00,229.24,229.31,229.07,229.07,2382.0,208.9089,208.9727,208.754,208.754,2382.0
2021-07-20 12:45:00,229.04,229.32,228.93,229.22,2581.0,208.7267,208.9818,208.6264,208.8907,2581.0
2021-07-20 12:50:00,229.34,229.51,229.21,229.51,2831.0,209.0001,209.155,208.8816,209.155,2831.0
2021-07-20 12:55:00,229.41,229.51,229.33,229.4,2407.0,209.0639,209.155,208.991,209.0547,2407.0
2021-07-20 13:00:00,229.38,229.57,228.93,228.93,2432.0,209.0365,209.2097,208.6264,208.6264,2432.0
2021-07-20 13:05:00,229.02,229.14,228.84,228.98,2660.0,208.7084,208.8178,208.5444,208.672,2660.0
2021-07-20 13:10:00,228.9,228.93,228.81,228.93,2100.0,208.5991,208.6264,208.5171,208.6264,2100.0
2021-07-20 13:15:00,229.03,229.03,228.85,228.9,2640.0,208.7176,208.7176,208.5535,208.5991,2640.0
2021-07-20 13:20:00,228.82,228.99,228.81,228.81,1532.0,208.5262,208.6811,208.5171,208.5171,1532.0
2021-07-20 13:25:00,228.69,228.7,228.58,228.68,3104.0,208.4077,208.4168,208.3075,208.3986,3104.0
2021-07-20 13:30:00,228.82,228.82,228.68,228.74,1200.0,208.5262,208.5262,208.3986,208.4533,1200.0
2021-07-20 13:35:00,228.8,228.89,228.64,228.69,2531.0,208.508,208.59,208.3621,208.4077,2531.0
2021-07-20 13:40:00,228.67,228.8,228.56,228.65,2927.0,208.3895,208.508,208.2892,208.3713,2927.0
2021-07-20 13:45:00,228.59,228.66,228.47,228.54,3205.0,208.3166,208.3804,208.2072,208.271,3205.0
2021-07-20 13:50:00,228.51,228.62,228.46,228.53,953.0,208.2437,208.3439,208.1981,208.2619,953.0
2021-07-20 13:55:00,228.56,228.84,228.56,228.81,3137.0,208.2892,208.5444,208.2892,208.5171,3137.0
2021-07-20 14:00:00,228.79,229.25,228.79,229.1,2304.0,208.4988,208.918,208.4988,208.7814,2304.0
2021-07-20 14:05:00,229.14,229.27,229.08,229.16,2672.0,208.8178,208.9363,208.7631,208.836,2672.0
2021-07-20 14:10:00,229.19,229.39,229.11,229.24,6214.0,208.8634,209.0456,208.7905,208.9089,6214.0
2021-07-20 14:15:00,229.23,229.49,229.22,229.22,6056.0,208.8998,209.1368,208.8907,208.8907,6056.0
2021-07-20 14:20:00,229.26,229.26,229.07,229.19,2430.0,208.9272,208.9272,208.754,208.8634,2430.0
2021-07-20 14:25:00,229.14,229.14,229.03,229.14,2188.0,208.8178,208.8178,208.7176,208.8178,2188.0
2021-07-20 14:30:00,229.21,229.44,229.12,229.32,4893.0,208.8816,209.0912,208.7996,208.9818,4893.0
2021-07-20 14:35:00,229.36,229.5,229.31,229.31,3107.0,209.0183,209.1459,208.9727,208.9727,3107.0
2021-07-20 14:40:00,229.31,229.47,229.26,229.35,1832.0,208.9727,209.1185,208.9272,209.0092,1832.0
2021-07-20 14:45:00,229.44,229.46,229.23,229.23,1500.0,209.0912,209.1094,208.8998,208.8998,1500.0
2021-07-20 14:50:00,229.34,229.44,229.26,229.26,2253.0,209.0001,209.0912,208.9272,208.9272,2253.0
2021-07-20 14:55:00,229.19,229.32,229.12,229.22,1311.0,208.8634,208.9818,208.7996,208.8907,1311.0
2021-07-20 15:00:00,229.26,229.27,229.1,229.13,3881.0,208.9272,208.9363,208.7814,208.8087,3881.0
2021-07-20 15:05:00,229.16,229.27,229.16,229.2,2813.0,208.836,208.9363,208.836,208.8725,2813.0
2021-07-20 15:10:00,229.24,229.58,229.24,229.54,4859.0,208.9089,209.2188,208.9089,209.1823,4859.0
2021-07-20 15:15:00,229.47,229.7,229.47,229.7,2921.0,209.1185,209.3281,209.1185,209.3281,2921.0
2021-07-20 15:20:00,229.62,229.81,229.54,229.64,4512.0,209.2552,209.4284,209.1823,209.2735,4512.0
2021-07-20 15:25:00,229.59,229.62,229.1,229.27,7003.0,209.2279,209.2552,208.7814,208.9363,7003.0
2021-07-20 15:30:00,229.28,229.28,228.92,229.05,7657.0,208.9454,208.9454,208.6173,208.7358,7657.0
2021-07-20 15:35:00,229.09,229.3,229.07,229.14,7123.0,208.7722,208.9636,208.754,208.8178,7123.0
2021-07-20 15:40:00,229.13,229.24,229.0,229.0,9534.0,208.8087,208.9089,208.6902,208.6902,9534.0
2021-07-20 15:45:00,229.03,229.31,228.92,229.29,14434.0,208.7176,208.9727,208.6173,208.9545,14434.0
2021-07-20 15:50:00,229.45,229.51,229.12,229.48,23438.0,209.1003,209.155,208.7996,209.1276,23438.0
2021-07-20 15:55:00,229.4,229.53,229.11,229.41,43980.0,209.0547,209.1732,208.7905,209.0639,43980.0
2021-07-21 09:30:00,229.56,230.6,229.56,230.6,27790.0,209.2006,210.1483,209.2006,210.1483,27790.0
2021-07-21 09:35:00,230.48,230.57,229.93,230.55,6536.0,210.039,210.121,209.5377,210.1028,6536.0
2021-07-21 09:40:00,230.42,230.82,230.42,230.47,3200.0,209.9843,210.3488,209.9843,210.0298,3200.0
2021-07-21 09:45:00,230.78,230.8,230.6,230.72,1900.0,210.3124,210.3306,210.1483,210.2577,1900.0
2021-07-21 09:50:00,230.96,231.02,230.38,230.47,5490.0,210.4764,210.5311,209.9478,210.0298,5490.0
2021-07-21 09:55:00,230.47,230.56,230.36,230.53,1678.0,210.0298,210.1119,209.9296,210.0845,1678.0
2021-07-21 10:00:00,230.47,230.61,230.29,230.29,2641.0,210.0298,210.1574,209.8658,209.8658,2641.0
2021-07-21 10:05:00,230.32,230.56,230.18,230.43,3939.0,209.8932,210.1119,209.7656,209.9934,3939.0
2021-07-21 10:10:00,230.42,230.51,230.29,230.51,500.0,209.9843,210.0663,209.8658,210.0663,500.0
2021-07-21 10:15:00,230.53,230.72,230.16,230.16,7505.0,210.0845,210.2577,209.7473,209.7473,7505.0
2021-07-21 10:20:00,230.37,230.46,229.98,229.98,1415.0,209.9387,210.0207,209.5833,209.5833,1415.0
2021-07-21 10:25:00,230.17,230.18,229.69,229.77,1453.0,209.7565,209.7656,209.319,209.3919,1453.0
2021-07-21 10:30:00,229.69,229.7,229.41,229.64,3200.0,209.319,209.3281,209.0639,209.2735,3200.0
2021-07-21 10:35:00,229.79,229.96,229.79,229.96,854.0,209.4102,209.5651,209.4102,209.5651,854.0
2021-07-21 10:40:00,229.99,230.05,229.99,230.01,1187.0,209.5924,209.6471,209.5924,209.6106,1187.0
2021-07-21 10:45:00,230.02,230.27,229.9,230.12,2619.0,209.6198,209.8476,209.5104,209.7109,2619.0
2021-07-21 10:50:00,230.27,230.27,230.17,230.18,1400.0,209.8476,209.8476,209.7565,209.7656,1400.0
2021-07-21 10:55:00,230.24,230.28,230.08,230.09,2092.0,209.8202,209.8567,209.6744,209.6835,2092.0
2021-07-21 11:00:00,229.97,230.27,229.97,230.24,1252.0,209.5742,209.8476,209.5742,209.8202,1252.0
2021-07-21 11:05:00,230.13,230.13,229.75,229.75,1604.0,209.72,209.72,209.3737,209.3737,1604.0
2021-07-21 11:10:00,229.73,229.89,229.62,229.78,1884.0,209.3555,209.5013,209.2552,209.401,1884.0
2021-07-21 11:15:00,229.87,230.24,229.87,230.24,1030.0,209.4831,209.8202,209.4831,209.8202,1030.0
2021-07-21 11:20:00,230.29,230.49,230.28,230.39,2575.0,209.8658,210.0481,209.8567,209.9569,2575.0
2021-07-21 11:25:00,230.28,230.29,229.96,230.0,2539.0,209.8567,209.8658,209.5651,209.6015,2539.0
2021-07-21 11:30:00,229.89,230.12,229.83,230.12,1467.0,209.5013,209.7109,209.4466,209.7109,1467.0
2021-07-21 11:35:00,230.07,230.17,229.99,230.0,1314.0,209.6653,209.7565,209.5924,209.6015,1314.0
2021-07-21 11:40:00,230.0,230.0,230.0,230.0,0.0,209.6015,209.6015,209.6015,209.6015,0.0
2021-07-21 11:45:00,230.33,230.49,230.27,230.42,3700.0,209.9023,210.0481,209.8476,209.9843,3700.0
2021-07-21 11:50:00,230.43,230.6,230.38,230.38,1513.0,209.9934,210.1483,209.9478,209.9478,1513.0
2021-07-21 11:55:00,230.34,230.37,230.34,230.37,702.0,209.9114,209.9387,209.9114,209.9387,702.0
2021-07-21 12:00:00,230.35,230.35,230.25,230.32,671.0,209.9205,209.9205,209.8294,209.8932,671.0
2021-07-21 12:05:00,230.35,230.37,230.05,230.19,1594.0,209.9205,209.9387,209.6471,209.7747,1594.0
2021-07-21 12:10:00,230.06,230.15,229.97,229.97,1017.0,209.6562,209.7382,209.5742,209.5742,1017.0
2021-07-21 12:15:00,229.9,229.97,229.88,229.88,917.0,209.5104,209.5742,209.4922,209.4922,917.0
2021-07-21 12:20:00,229.9,229.91,229.69,229.69,1425.0,209.5104,209.5195,209.319,209.319,1425.0
2021-07-21 12:25:00,229.62,229.62,229.51,229.54,737.0,209.2552,209.2552,209.155,209.1823,737.0
2021-07-21 12:30:00,229.56,229.75,229.54,229.73,2466.0,209.2006,209.3737,209.1823,209.3555,2466.0
2021-07-21 12:35:00,229.64,229.84,229.64,229.77,918.0,209.2735,209.4557,209.2735,209.3919,918.0
2021-07-21 12:40:00,229.67,229.67,229.6,229.6,315.0,209.3008,209.3008,209.237,209.237,315.0
2021-07-21 12:45:00,229.5,229.55,229.3,229.34,1200.0,209.1459,209.1914,208.9636,209.0001,1200.0
2021-07-21 12:50:00,229.26,229.32,229.16,229.18,1204.0,208.9272,208.9818,208.836,208.8543,1204.0
2021-07-21 12:55:00,229.18,229.32,229.1,229.28,3016.0,208.8543,208.9818,208.7814,208.9454,3016.0
2021-07-21 13:00:00,229.36,229.55,229.36,229.55,404.0,209.0183,209.1914,209.0183,209.1914,404.0
2021-07-21 13:05:00,229.54,229.54,229.38,229.38,1000.0,209.1823,209.1823,209.0365,209.0365,1000.0
2021-07-21 13:10:00,229.46,229.47,229.27,229.27,600.0,209.1094,209.1185,208.9363,208.9363,600.0
2021-07-21 13:15:00,229.24,229.3,229.23,229.25,700.0,208.9089,208.9636,208.8998,208.918,700.0
2021-07-21 13:20:00,229.26,229.35,229.26,229.3,807.0,208.9272,209.0092,208.9272,208.9636,807.0
2021-07-21 13:25:00,229.4,229.42,229.3,229.3,578.0,209.0547,209.073,208.9636,208.9636,578.0
2021-07-21 13:30:00,229.41,229.61,229.34,229.5,1529.0,209.0639,209.2461,209.0001,209.1459,1529.0
2021-07-21 13:35:00,229.45,229.51,229.31,229.37,2536.0,209.1003,209.155,208.9727,209.0274,2536.0
2021-07-21 13:40:00,229.37,229.42,229.37,229.42,200.0,209.0274,209.073,209.0274,209.073,200.0
2021-07-21 13:45:00,229.4,229.4,229.24,229.25,1035.0,209.0547,209.0547,208.9089,208.918,1035.0
2021-07-21 13:50:00,229.34,229.44,229.34,229.4,897.0,209.0001,209.0912,209.0001,209.0547,897.0
2021-07-21 13:55:00,229.35,229.39,229.33,229.34,1896.0,209.0092,209.0456,208.991,209.0001,1896.0
2021-07-21 14:00:00,229.38,229.38,229.19,229.22,910.0,209.0365,209.0365,208.8634,208.8907,910.0
2021-07-21 14:05:00,229.3,229.45,229.27,229.45,835.0,208.9636,209.1003,208.9363,209.1003,835.0
2021-07-21 14:10:00,229.42,229.42,229.26,229.27,1000.0,209.073,209.073,208.9272,208.9363,1000.0
2021-07-21 14:15:00,229.33,229.38,229.27,229.35,1490.0,208.991,209.0365,208.9363,209.0092,1490.0
2021-07-21 14:20:00,229.33,229.33,229.21,229.27,1217.0,208.991,208.991,208.8816,208.9363,1217.0
2021-07-21 14:25:00,229.18,229.18,229.06,229.14,1265.0,208.8543,208.8543,208.7449,208.8178,1265.0
2021-07-21 14:30:00,229.16,229.17,229.04,229.13,1282.0,208.836,208.8451,208.7267,208.8087,1282.0
2021-07-21 14:35:00,229.16,229.3,229.13,229.3,820.0,208.836,208.9636,208.8087,208.9636,820.0
2021-07-21 14:40:00,229.37,229.37,229.26,229.29,2530.0,209.0274,209.0274,208.9272,208.9545,2530.0
2021-07-21 14:45:00,229.34,229.37,229.24,229.24,800.0,209.0001,209.0274,208.9089,208.9089,800.0
2021-07-21 14:50:00,229.25,229.29,229.16,229.21,1608.0,208.918,208.9545,208.836,208.8816,1608.0
2021-07-21 14:55:00,229.15,229.39,229.12,229.37,4907.0,208.8269,209.0456,208.7996,209.0274,4907.0
2021-07-21 15:00:00,229.43,229.44,229.36,229.4,1582.0,209.0821,209.0912,209.0183,209.0547,1582.0
2021-07-21 15:05:00,229.45,229.45,229.36,229.37,1360.0,209.1003,209.1003,209.0183,209.0274,1360.0
2021-07-21 15:10:00,229.4,229.4,229.17,229.17,700.0,209.0547,209.0547,208.8451,208.8451,700.0
2021-07-21 15:15:00,229.17,229.19,229.0,229.07,1106.0,208.8451,208.8634,208.6902,208.754,1106.0
2021-07-21 15:20:00,229.0,229.16,229.0,229.12,1200.0,208.6902,208.836,208.6902,208.7996,1200.0
2021-07-21 15:25:00,229.15,229.15,228.88,228.93,3045.0,208.8269,208.8269,208.5809,208.6264,3045.0
2021-07-21 15:30:00,229.03,229.15,228.99,229.15,1100.0,208.7176,208.8269,208.6811,208.8269,1100.0
2021-07-21 15:35:00,229.15,229.19,228.87,228.91,3400.0,208.8269,208.8634,208.5718,208.6082,3400.0
2021-07-21 15:40:00,228.96,229.05,228.83,228.91,2123.0,208.6538,208.7358,208.5353,208.6082,2123.0
2021-07-21 15:45:00,228.83,228.91,228.74,228.76,8127.0,208.5353,208.6082,208.4533,208.4715,8127.0
2021-07-21 15:50:00,228.75,229.29,228.61,229.29,15072.0,208.4624,208.9545,208.3348,208.9545,15072.0
2021-07-21 15:55:00,229.23,229.54,229.16,229.33,21380.0,208.8998,209.1823,208.836,208.991,21380.0
2021-07-22 09:30:00,230.1,230.1,229.13,229.13,8400.0,209.6927,209.6927,208.8087,208.8087,8400.0
2021-07-22 09:35:00,229.13,229.13,228.14,228.62,2439.0,208.8087,208.8087,207.9065,208.3439,2439.0
2021-07-22 09:40:00,229.01,229.02,228.67,228.91,1071.0,208.6993,208.7084,208.3895,208.6082,1071.0
2021-07-22 09:45:00,228.82,229.18,228.8,228.88,1543.0,208.5262,208.8543,208.508,208.5809,1543.0
2021-07-22 09:50:00,228.83,229.02,228.67,229.01,1393.0,208.5353,208.7084,208.3895,208.6993,1393.0
2021-07-22 09:55:00,228.91,228.91,228.49,228.7,1700.0,208.6082,208.6082,208.2255,208.4168,1700.0
2021-07-22 10:00:00,228.66,228.71,228.21,228.3,2808.0,208.3804,208.4259,207.9703,208.0523,2808.0
2021-07-22 10:05:00,228.41,228.41,228.11,228.15,2974.0,208.1525,208.1525,207.8792,207.9156,2974.0
2021-07-22 10:10:00,228.69,228.92,228.58,228.85,1216.0,208.4077,208.6173,208.3075,208.5535,1216.0
2021-07-22 10:15:00,228.86,228.92,228.78,228.83,700.0,208.5626,208.6173,208.4897,208.5353,700.0
2021-07-22 10:20:00,228.91,228.92,228.7,228.72,1000.0,208.6082,208.6173,208.4168,208.4351,1000.0
2021-07-22 10:25:00,228.64,228.72,228.26,228.26,2336.0,208.3621,208.4351,208.0159,208.0159,2336.0
2021-07-22 10:30:00,228.34,228.62,228.34,228.46,1400.0,208.0888,208.3439,208.0888,208.1981,1400.0
2021-07-22 10:35:00,228.5,228.53,228.11,228.29,6983.0,208.2346,208.2619,207.8792,208.0432,6983.0
2021-07-22 10:40:00,228.28,228.34,228.18,228.28,3213.0,208.0341,208.0888,207.9429,208.0341,3213.0
2021-07-22 10:45:00,228.3,228.3,228.13,228.25,3598.0,208.0523,208.0523,207.8974,208.0067,3598.0
2021-07-22 10:50:00,228.37,228.54,228.25,228.54,2351.0,208.1161,208.271,208.0067,208.271,2351.0
2021-07-22 10:55:00,228.43,228.48,228.34,228.39,2208.0,208.1708,208.2163,208.0888,208.1343,2208.0
2021-07-22 11:00:00,228.39,228.39,228.05,228.11,1900.0,208.1343,208.1343,207.8245,207.8792,1900.0
2021-07-22 11:05:00,227.96,228.52,227.88,228.52,2313.0,207.7425,208.2528,207.6696,208.2528,2313.0
2021-07-22 11:10:00,228.51,228.51,228.31,228.35,1301.0,208.2437,208.2437,208.0614,208.0979,1301.0
2021-07-22 11:15:00,228.59,228.6,228.43,228.6,1130.0,208.3166,208.3257,208.1708,208.3257,1130.0
2021-07-22 11:20:00,228.56,228.63,228.51,228.63,1814.0,208.2892,208.353,208.2437,208.353,1814.0
2021-07-22 11:25:00,228.65,228.65,228.39,228.47,1600.0,208.3713,208.3713,208.1343,208.2072,1600.0
2021-07-22 11:30:00,228.46,228.5,228.21,228.21,1100.0,208.1981,208.2346,207.9703,207.9703,1100.0
2021-07-22 11:35:00,228.13,228.22,228.08,228.08,1758.0,207.8974,207.9794,207.8518,207.8518,1758.0
2021-07-22 11:40:00,228.03,228.1,227.88,228.08,1104.0,207.8062,207.87,207.6696,207.8518,1104.0
2021-07-22 11:45:00,228.0,228.17,227.99,228.15,2101.0,207.7789,207.9338,207.7698,207.9156,2101.0
2021-07-22 11:50:00,228.14,228.14,227.92,227.93,2228.0,207.9065,207.9065,207.706,207.7151,2228.0
2021-07-22 11:55:00,227.93,228.06,227.92,228.06,1573.0,207.7151,207.8336,207.706,207.8336,1573.0
2021-07-22 12:00:00,227.96,227.99,227.84,227.99,900.0,207.7425,207.7698,207.6331,207.7698,900.0
2021-07-22 12:05:00,228.04,228.11,227.84,227.84,2657.0,207.8154,207.8792,207.6331,207.6331,2657.0
2021-07-22 12:10:00,227.88,227.94,227.82,227.82,400.0,207.6696,207.7242,207.6149,207.6149,400.0
2021-07-22 12:15:00,227.92,227.98,227.91,227.93,752.0,207.706,207.7607,207.6969,207.7151,752.0
2021-07-22 12:20:00,228.03,228.03,227.94,227.96,800.0,207.8062,207.8062,207.7242,207.7425,800.0
2021-07-22 12:25:00,227.88,228.09,227.79,227.93,1900.0,207.6696,207.8609,207.5875,207.7151,1900.0
2021-07-22 12:30:00,227.94,228.0,227.87,227.97,1500.0,207.7242,207.7789,207.6604,207.7516,1500.0
2021-07-22 12:35:00,227.97,228.12,227.97,228.12,2556.0,207.7516,207.8883,207.7516,207.8883,2556.0
2021-07-22 12:40:00,228.06,228.25,228.06,228.25,1500.0,207.8336,208.0067,207.8336,208.0067,1500.0
2021-07-22 12:45:00,228.16,228.22,228.05,228.05,1706.0,207.9247,207.9794,207.8245,207.8245,1706.0
2021-07-22 12:50:00,228.02,228.17,227.99,228.17,1382.0,207.7971,207.9338,207.7698,207.9338,1382.0
2021-07-22 12:55:00,228.13,228.27,228.13,228.17,1850.0,207.8974,208.025,207.8974,207.9338,1850.0
2021-07-22 13:00:00,228.14,228.15,228.02,228.12,1200.0,207.9065,207.9156,207.7971,207.8883,1200.0
2021-07-22 13:05:00,228.19,228.19,228.0,228.0,1709.0,207.9521,207.9521,207.7789,207.7789,1709.0
2021-07-22 13:10:00,228.05,228.1,227.99,228.06,1897.0,207.8245,207.87,207.7698,207.8336,1897.0
2021-07-22 13:15:00,228.03,228.03,227.73,227.84,1687.0,207.8062,207.8062,207.5329,207.6331,1687.0
2021-07-22 13:20:00,227.75,227.88,227.75,227.88,600.0,207.5511,207.6696,207.5511,207.6696,600.0
2021-07-22 13:25:00,227.81,227.89,227.77,227.84,1300.0,207.6058,207.6787,207.5693,207.6331,1300.0
2021-07-22 13:30:00,227.82,227.97,227.74,227.97,7146.0,207.6149,207.7516,207.542,207.7516,7146.0
2021-07-22 13:35:00,227.96,228.04,227.95,228.04,1202.0,207.7425,207.8154,207.7333,207.8154,1202.0
2021-07-22 13:40:00,228.03,228.11,228.03,228.1,1465.0,207.8062,207.8792,207.8062,207.87,1465.0
2021-07-22 13:45:00,228.06,228.08,228.0,228.06,1600.0,207.8336,207.8518,207.7789,207.8336,1600.0
2021-07-22 13:50:00,228.04,228.18,228.03,228.14,1479.0,207.8154,207.9429,207.8062,207.9065,1479.0
2021-07-22 13:55:00,228.08,228.2,228.07,228.2,600.0,207.8518,207.9612,207.8427,207.9612,600.0
2021-07-22 14:00:00,228.14,228.31,228.14,228.2,1008.0,207.9065,208.0614,207.9065,207.9612,1008.0
2021-07-22 14:05:00,228.3,228.38,228.24,228.24,2431.0,208.0523,208.1252,207.9976,207.9976,2431.0
2021-07-22 14:10:00,228.25,228.35,228.25,228.3,969.0,208.0067,208.0979,208.0067,208.0523,969.0
2021-07-22 14:15:00,228.36,228.36,228.21,228.22,800.0,208.107,208.107,207.9703,207.9794,800.0
2021-07-22 14:20:00,228.09,228.2,228.01,228.15,800.0,207.8609,207.9612,207.788,207.9156,800.0
2021-07-22 14:25:00,228.03,228.28,228.03,228.25,1203.0,207.8062,208.0341,207.8062,208.0067,1203.0
2021-07-22 14:30:00,228.29,228.3,228.19,228.3,959.0,208.0432,208.0523,207.9521,208.0523,959.0
2021-07-22 14:35:00,228.34,228.39,228.26,228.39,1109.0,208.0888,208.1343,208.0159,208.1343,1109.0
2021-07-22 14:40:00,228.37,228.37,228.11,228.2,1000.0,208.1161,208.1161,207.8792,207.9612,1000.0
2021-07-22 14:45:00,228.17,228.3,228.14,228.14,1250.0,207.9338,208.0523,207.9065,207.9065,1250.0
2021-07-22 14:50:00,228.14,228.3,228.12,228.25,900.0,207.9065,208.0523,207.8883,208.0067,900.0
2021-07-22 14:55:00,228.35,228.37,228.22,228.31,1712.0,208.0979,208.1161,207.9794,208.0614,1712.0
2021-07-22 15:00:00,228.26,228.3,228.16,228.22,1435.0,208.0159,208.0523,207.9247,207.9794,1435.0
2021-07-22 15:05:00,228.16,228.22,228.07,228.12,1400.0,207.9247,207.9794,207.8427,207.8883,1400.0
2021-07-22 15:10:00,228.01,228.01,227.85,227.99,3738.0,207.788,207.788,207.6422,207.7698,3738.0
2021-07-22 15:15:00,227.96,228.06,227.94,228.06,2120.0,207.7425,207.8336,207.7242,207.8336,2120.0
2021-07-22 15:20:00,227.97,228.05,227.89,227.89,3736.0,207.7516,207.8245,207.6787,207.6787,3736.0
2021-07-22 15:25:00,227.89,227.98,227.76,227.77,4032.0,207.6787,207.7607,207.5602,207.5693,4032.0
2021-07-22 15:30:00,227.8,227.89,227.67,227.79,5012.0,207.5966,207.6787,207.4782,207.5875,5012.0
2021-07-22 15:35:00,227.83,227.94,227.69,227.93,6784.0,207.624,207.7242,207.4964,207.7151,6784.0
2021-07-22 15:40:00,227.96,228.13,227.84,228.11,9200.0,207.7425,207.8974,207.6331,207.8792,9200.0
2021-07-22 15:45:00,228.11,228.11,227.86,227.93,18359.0,207.8792,207.8792,207.6513,207.7151,18359.0
2021-07-22 15:50:00,227.92,227.96,227.67,227.77,24378.0,207.706,207.7425,207.4782,207.5693,24378.0
2021-07-22 15:55:00,227.78,227.78,227.34,227.57,42863.0,207.5784,207.5784,207.1774,207.387,42863.0
2021-07-23 09:30:00,229.07,229.07,227.95,228.95,21476.0,208.754,208.754,207.7333,208.6447,21476.0
2021-07-23 09:35:00,228.76,228.76,228.12,228.12,3600.0,208.4715,208.4715,207.8883,207.8883,3600.0
2021-07-23 09:40:00,228.31,228.51,227.61,228.02,7840.0,208.0614,208.2437,207.4235,207.7971,7840.0
2021-07-23 09:45:00,228.01,228.01,227.16,227.16,8250.0,207.788,207.788,207.0134,207.0134,8250.0
2021-07-23 09:50:00,227.38,227.42,227.24,227.38,2596.0,207.2139,207.2503,207.0863,207.2139,2596.0
2021-07-23 09:55:00,227.47,227.51,227.11,227.2,4511.0,207.2959,207.3324,206.9678,207.0499,4511.0
2021-07-23 10:00:00,227.41,227.55,227.33,227.49,4704.0,207.2412,207.3688,207.1683,207.3141,4704.0
2021-07-23 10:05:00,227.46,228.24,227.46,228.16,6824.0,207.2868,207.9976,207.2868,207.9247,6824.0
2021-07-23 10:10:00,228.19,228.25,227.82,227.82,4278.0,207.9521,208.0067,207.6149,207.6149,4278.0
2021-07-23 10:15:00,227.9,227.96,227.48,227.52,4063.0,207.6878,207.7425,207.305,207.3415,4063.0
2021-07-23 10:20:00,227.44,227.55,227.29,227.36,2198.0,207.2686,207.3688,207.1319,207.1957,2198.0
2021-07-23 10:25:00,227.31,227.4,227.17,227.29,3432.0,207.1501,207.2321,207.0225,207.1319,3432.0
2021-07-23 10:30:00,227.18,227.34,227.16,227.19,4789.0,207.0316,207.1774,207.0134,207.0407,4789.0
2021-07-23 10:35:00,227.13,227.5,227.13,227.29,6333.0,206.9861,207.3233,206.9861,207.1319,6333.0
2021-07-23 10:40:00,227.28,227.55,227.26,227.53,3120.0,207.1228,207.3688,207.1045,207.3506,3120.0
2021-07-23 10:45:00,227.54,227.66,227.33,227.62,6589.0,207.3597,207.4691,207.1683,207.4326,6589.0
2021-07-23 10:50:00,227.65,227.69,227.49,227.49,3001.0,207.46,207.4964,207.3141,207.3141,3001.0
2021-07-23 10:55:00,227.55,227.6,227.47,227.54,5536.0,207.3688,207.4144,207.2959,207.3597,5536.0
2021-07-23 11:00:00,227.55,227.8,227.51,227.65,8449.0,207.3688,207.5966,207.3324,207.46,8449.0
2021-07-23 11:05:00,227.68,227.73,227.55,227.56,7533.0,207.4873,207.5329,207.3688,207.3779,7533.0
2021-07-23 11:10:00,227.63,227.65,227.44,227.6,30657.0,207.4417,207.46,207.2686,207.4144,30657.0
2021-07-23 11:15:00,227.58,227.74,227.54,227.63,4299.0,207.3962,207.542,207.3597,207.4417,4299.0
2021-07-23 11:20:00,227.66,227.83,227.56,227.83,7944.0,207.4691,207.624,207.3779,207.624,7944.0
2021-07-23 11:25:00,227.78,227.9,227.68,227.78,5729.0,207.5784,207.6878,207.4873,207.5784,5729.0
2021-07-23 11:30:00,227.83,227.93,227.58,227.64,6968.0,207.624,207.7151,207.3962,207.4508,6968.0
2021-07-23 11:35:00,227.6,227.79,227.6,227.79,2181.0,207.4144,207.5875,207.4144,207.5875,2181.0
2021-07-23 11:40:00,227.63,227.81,227.5,227.51,3223.0,207.4417,207.6058,207.3233,207.3324,3223.0
2021-07-23 11:45:00,227.28,227.53,227.28,227.36,3897.0,207.1228,207.3506,207.1228,207.1957,3897.0
2021-07-23 11:50:00,227.35,227.35,227.17,227.18,1714.0,207.1866,207.1866,207.0225,207.0316,1714.0
2021-07-23 11:55:00,227.18,227.18,226.72,226.72,5153.0,207.0316,207.0316,206.6124,206.6124,5153.0
2021-07-23 12:00:00,226.8,227.04,226.78,226.97,3049.0,206.6853,206.9041,206.6671,206.8403,3049.0
2021-07-23 12:05:00,227.04,227.12,226.97,227.02,2529.0,206.9041,206.977,206.8403,206.8858,2529.0
2021-07-23 12:10:00,227.04,227.26,227.04,227.07,5010.0,206.9041,207.1045,206.9041,206.9314,5010.0
2021-07-23 12:15:00,227.09,227.18,226.99,227.09,3063.0,206.9496,207.0316,206.8585,206.9496,3063.0
2021-07-23 12:20:00,227.08,227.1,226.92,226.92,2961.0,206.9405,206.9587,206.7947,206.7947,2961.0
2021-07-23 12:25:00,226.99,227.14,226.96,227.14,5722.0,206.8585,206.9952,206.8311,206.9952,5722.0
2021-07-23 12:30:00,227.18,227.2,227.03,227.03,4077.0,207.0316,207.0499,206.8949,206.8949,4077.0
2021-07-23 12:35:00,227.06,227.06,226.99,226.99,772.0,206.9223,206.9223,206.8585,206.8585,772.0
2021-07-23 12:40:00,227.03,227.03,226.92,226.92,2182.0,206.8949,206.8949,206.7947,206.7947,2182.0
2021-07-23 12:45:00,226.94,226.96,226.83,226.83,6246.0,206.8129,206.8311,206.7127,206.7127,6246.0
2021-07-23 12:50:00,226.89,226.95,226.8,226.82,3654.0,206.7674,206.822,206.6853,206.7036,3654.0
2021-07-23 12:55:00,226.8,227.1,226.8,227.03,2313.0,206.6853,206.9587,206.6853,206.8949,2313.0
2021-07-23 13:00:00,227.06,227.18,227.02,227.15,7569.0,206.9223,207.0316,206.8858,207.0043,7569.0
2021-07-23 13:05:00,227.15,227.18,227.1,227.15,6875.0,207.0043,207.0316,206.9587,207.0043,6875.0
2021-07-23 13:10:00,227.13,227.5,227.09,227.49,2924.0,206.9861,207.3233,206.9496,207.3141,2924.0
2021-07-23 13:15:00,227.44,227.77,227.4,227.77,2551.0,207.2686,207.5693,207.2321,207.5693,2551.0
2021-07-23 13:20:00,227.66,227.71,227.6,227.6,2006.0,207.4691,207.5146,207.4144,207.4144,2006.0
2021-07-23 13:25:00,227.62,227.67,227.5,227.5,3233.0,207.4326,207.4782,207.3233,207.3233,3233.0
2021-07-23 13:30:00,227.5,227.53,227.37,227.4,4418.0,207.3233,207.3506,207.2048,207.2321,4418.0
2021-07-23 13:35:00,227.4,227.47,227.25,227.41,4461.0,207.2321,207.2959,207.0954,207.2412,4461.0
2021-07-23 13:40:00,227.26,227.33,227.23,227.31,1299.0,207.1045,207.1683,207.0772,207.1501,1299.0
2021-07-23 13:45:00,227.31,227.35,227.28,227.3,4685.0,207.1501,207.1866,207.1228,207.141,4685.0
2021-07-23 13:50:00,227.36,227.36,227.0,227.01,7997.0,207.1957,207.1957,206.8676,206.8767,7997.0
2021-07-23 13:55:00,227.0,227.15,226.98,226.98,5216.0,206.8676,207.0043,206.8494,206.8494,5216.0
2021-07-23 14:00:00,227.01,227.01,226.91,226.94,1310.0,206.8767,206.8767,206.7856,206.8129,1310.0
2021-07-23 14:05:00,226.96,227.05,226.9,226.9,4565.0,206.8311,206.9132,206.7765,206.7765,4565.0
2021-07-23 14:10:00,226.9,226.9,226.59,226.71,3699.0,206.7765,206.7765,206.494,206.6033,3699.0
2021-07-23 14:15:00,226.62,226.62,226.52,226.59,2671.0,206.5213,206.5213,206.4302,206.494,2671.0
2021-07-23 14:20:00,226.61,226.61,226.46,226.46,4055.0,206.5122,206.5122,206.3755,206.3755,4055.0
2021-07-23 14:25:00,226.5,226.63,226.37,226.59,2992.0,206.4119,206.5304,206.2935,206.494,2992.0
2021-07-23 14:30:00,226.7,226.83,226.57,226.6,4365.0,206.5942,206.7127,206.4757,206.5031,4365.0
2021-07-23 14:35:00,226.59,226.64,226.47,226.54,1814.0,206.494,206.5395,206.3846,206.4484,1814.0
2021-07-23 14:40:00,226.52,226.57,226.44,226.55,3383.0,206.4302,206.4757,206.3573,206.4575,3383.0
2021-07-23 14:45:00,226.45,226.58,226.45,226.52,1950.0,206.3664,206.4848,206.3664,206.4302,1950.0
2021-07-23 14:50:00,226.5,226.61,226.44,226.56,7607.0,206.4119,206.5122,206.3573,206.4666,7607.0
2021-07-23 14:55:00,226.5,226.51,226.39,226.44,2658.0,206.4119,206.4211,206.3117,206.3573,2658.0
2021-07-23 15:00:00,226.45,226.52,226.37,226.42,5273.0,206.3664,206.4302,206.2935,206.339,5273.0
2021-07-23 15:05:00,226.39,226.41,226.28,226.31,14923.0,206.3117,206.3299,206.2115,206.2388,14923.0
2021-07-23 15:10:00,226.31,226.31,225.74,225.74,3853.0,206.2388,206.2388,205.7193,205.7193,3853.0
2021-07-23 15:15:00,225.77,226.04,225.77,226.04,2700.0,205.7467,205.9927,205.7467,205.9927,2700.0
2021-07-23 15:20:00,226.06,226.14,225.92,226.0,3925.0,206.011,206.0839,205.8834,205.9563,3925.0
2021-07-23 15:25:00,226.0,226.07,225.96,226.0,6705.0,205.9563,206.0201,205.9198,205.9563,6705.0
2021-07-23 15:30:00,226.0,226.17,225.98,226.14,14489.0,205.9563,206.1112,205.9381,206.0839,14489.0
2021-07-23 15:35:00,226.11,226.38,226.11,226.3,13561.0,206.0565,206.3026,206.0565,206.2297,13561.0
2021-07-23 15:40:00,226.29,226.36,226.12,226.33,25673.0,206.2206,206.2844,206.0656,206.257,25673.0
2021-07-23 15:45:00,226.3,226.36,226.25,226.3,33751.0,206.2297,206.2844,206.1841,206.2297,33751.0
2021-07-23 15:50:00,226.3,226.74,226.27,226.44,36119.0,206.2297,206.6307,206.2023,206.3573,36119.0
2021-07-23 15:55:00,226.42,226.53,226.19,226.47,67229.0,206.339,206.4393,206.1294,206.3846,67229.0
2021-07-26 09:30:00,226.58,227.29,226.58,227.26,11353.0,206.4848,207.1319,206.4848,207.1045,11353.0
2021-07-26 09:35:00,227.26,227.26,226.33,226.73,2214.0,207.1045,207.1045,206.257,206.6215,2214.0
2021-07-26 09:40:00,226.67,226.67,226.07,226.07,1700.0,206.5669,206.5669,206.0201,206.0201,1700.0
2021-07-26 09:45:00,226.1,226.31,225.45,225.6,15500.0,206.0474,206.2388,205.4551,205.5918,15500.0
2021-07-26 09:50:00,225.5,225.95,225.44,225.87,23626.0,205.5006,205.9107,205.446,205.8378,23626.0
2021-07-26 09:55:00,225.93,226.11,225.81,225.94,2976.0,205.8925,206.0565,205.7831,205.9016,2976.0
2021-07-26 10:00:00,226.0,226.0,225.29,225.36,7990.0,205.9563,205.9563,205.3093,205.373,7990.0
2021-07-26 10:05:00,225.28,225.52,225.09,225.31,2750.0,205.3001,205.5189,205.127,205.3275,2750.0
2021-07-26 10:10:00,225.39,225.4,225.11,225.17,2396.0,205.4004,205.4095,205.1452,205.1999,2396.0
2021-07-26 10:15:00,225.14,225.52,225.14,225.5,3331.0,205.1726,205.5189,205.1726,205.5006,3331.0
2021-07-26 10:20:00,225.51,225.53,225.34,225.39,4194.0,205.5097,205.528,205.3548,205.4004,4194.0
2021-07-26 10:25:00,225.43,225.59,225.36,225.42,5828.0,205.4368,205.5826,205.373,205.4277,5828.0
2021-07-26 10:30:00,225.44,225.44,225.18,225.32,1910.0,205.446,205.446,205.209,205.3366,1910.0
2021-07-26 10:35:00,225.29,225.45,225.27,225.3,5490.0,205.3093,205.4551,205.291,205.3184,5490.0
2021-07-26 10:40:00,225.21,225.3,225.14,225.15,1906.0,205.2364,205.3184,205.1726,205.1817,1906.0
2021-07-26 10:45:00,225.3,225.7,225.2,225.7,21312.0,205.3184,205.6829,205.2272,205.6829,21312.0
2021-07-26 10:50:00,225.79,226.06,225.69,225.96,6278.0,205.7649,206.011,205.6738,205.9198,6278.0
2021-07-26 10:55:00,225.98,226.22,225.96,226.16,39617.0,205.9381,206.1568,205.9198,206.1021,39617.0
2021-07-26 11:00:00,226.16,226.32,226.03,226.05,6828.0,206.1021,206.2479,205.9836,206.0019,6828.0
2021-07-26 11:05:00,226.05,226.39,225.97,226.32,29750.0,206.0019,206.3117,205.9289,206.2479,29750.0
2021-07-26 11:10:00,226.3,226.54,226.3,226.41,4794.0,206.2297,206.4484,206.2297,206.3299,4794.0
2021-07-26 11:15:00,226.41,226.76,226.39,226.65,12773.0,206.3299,206.6489,206.3117,206.5486,12773.0
2021-07-26 11:20:00,226.64,226.66,226.54,226.6,9862.0,206.5395,206.5578,206.4484,206.5031,9862.0
2021-07-26 11:25:00,226.61,226.64,226.52,226.57,13784.0,206.5122,206.5395,206.4302,206.4757,13784.0
2021-07-26 11:30:00,226.49,226.9,226.47,226.89,27712.0,206.4028,206.7765,206.3846,206.7674,27712.0
2021-07-26 11:35:00,227.0,227.02,226.79,226.79,9924.0,206.8676,206.8858,206.6762,206.6762,9924.0
2021-07-26 11:40:00,226.89,226.9,226.44,226.44,10811.0,206.7674,206.7765,206.3573,206.3573,10811.0
2021-07-26 11:45:00,226.51,226.62,226.45,226.54,6105.0,206.4211,206.5213,206.3664,206.4484,6105.0
2021-07-26 11:50:00,226.59,226.63,226.49,226.6,12280.0,206.494,206.5304,206.4028,206.5031,12280.0
2021-07-26 11:55:00,226.59,226.89,226.58,226.83,9607.0,206.494,206.7674,206.4848,206.7127,9607.0
2021-07-26 12:00:00,226.85,227.03,226.8,226.94,3268.0,206.7309,206.8949,206.6853,206.8129,3268.0
2021-07-26 12:05:00,226.89,226.91,226.74,226.9,3338.0,206.7674,206.7856,206.6307,206.7765,3338.0
2021-07-26 12:10:00,226.89,227.0,226.84,226.98,2751.0,206.7674,206.8676,206.7218,206.8494,2751.0
2021-07-26 12:15:00,227.08,227.16,227.03,227.03,3683.0,206.9405,207.0134,206.8949,206.8949,3683.0
2021-07-26 12:20:00,227.09,227.13,226.91,226.91,2615.0,206.9496,206.9861,206.7856,206.7856,2615.0
2021-07-26 12:25:00,226.94,227.02,226.88,227.02,2282.0,206.8129,206.8858,206.7582,206.8858,2282.0
2021-07-26 12:30:00,227.04,227.12,226.99,227.12,4908.0,206.9041,206.977,206.8585,206.977,4908.0
2021-07-26 12:35:00,227.12,227.12,226.98,226.98,7646.0,206.977,206.977,206.8494,206.8494,7646.0
2021-07-26 12:40:00,226.94,226.99,226.88,226.96,2220.0,206.8129,206.8585,206.7582,206.8311,2220.0
2021-07-26 12:45:00,226.95,227.02,226.93,226.98,4557.0,206.822,206.8858,206.8038,206.8494,4557.0
2021-07-26 12:50:00,226.97,227.02,226.91,226.99,9689.0,206.8403,206.8858,206.7856,206.8585,9689.0
2021-07-26 12:55:00,227.0,227.01,226.92,226.94,2502.0,206.8676,206.8767,206.7947,206.8129,2502.0
2021-07-26 13:00:00,227.0,227.04,226.95,226.95,3210.0,206.8676,206.9041,206.822,206.822,3210.0
2021-07-26 13:05:00,226.98,227.26,226.97,227.26,21440.0,206.8494,207.1045,206.8403,207.1045,21440.0
2021-07-26 13:10:00,227.2,227.21,227.01,227.07,3652.0,207.0499,207.059,206.8767,206.9314,3652.0
2021-07-26 13:15:00,227.07,227.13,227.05,227.11,2098.0,206.9314,206.9861,206.9132,206.9678,2098.0
2021-07-26 13:20:00,227.07,227.16,226.75,226.75,9275.0,206.9314,207.0134,206.6398,206.6398,9275.0
2021-07-26 13:25:00,226.75,226.78,226.47,226.47,7329.0,206.6398,206.6671,206.3846,206.3846,7329.0
2021-07-26 13:30:00,226.46,226.51,226.36,226.39,3535.0,206.3755,206.4211,206.2844,206.3117,3535.0
2021-07-26 13:35:00,226.41,226.75,226.38,226.6,19950.0,206.3299,206.6398,206.3026,206.5031,19950.0
2021-07-26 13:40:00,226.74,226.74,226.56,226.69,3260.0,206.6307,206.6307,206.4666,206.5851,3260.0
2021-07-26 13:45:00,226.65,226.85,226.65,226.77,8765.0,206.5486,206.7309,206.5486,206.658,8765.0
2021-07-26 13:50:00,226.77,227.12,226.73,227.12,4390.0,206.658,206.977,206.6215,206.977,4390.0
2021-07-26 13:55:00,227.13,227.25,227.05,227.21,2200.0,206.9861,207.0954,206.9132,207.059,2200.0
2021-07-26 14:00:00,227.25,227.25,226.95,227.02,11669.0,207.0954,207.0954,206.822,206.8858,11669.0
2021-07-26 14:05:00,227.01,227.07,227.0,227.05,6761.0,206.8767,206.9314,206.8676,206.9132,6761.0
2021-07-26 14:10:00,227.05,227.1,226.98,227.05,37956.0,206.9132,206.9587,206.8494,206.9132,37956.0
2021-07-26 14:15:00,227.09,227.15,227.02,227.04,24558.0,206.9496,207.0043,206.8858,206.9041,24558.0
2021-07-26 14:20:00,227.03,227.11,226.96,227.04,9204.0,206.8949,206.9678,206.8311,206.9041,9204.0
2021-07-26 14:25:00,227.09,227.15,227.03,227.12,30569.0,206.9496,207.0043,206.8949,206.977,30569.0
2021-07-26 14:30:00,227.1,227.14,227.01,227.1,11756.0,206.9587,206.9952,206.8767,206.9587,11756.0
2021-07-26 14:35:00,227.08,227.1,227.03,227.1,6432.0,206.9405,206.9587,206.8949,206.9587,6432.0
2021-07-26 14:40:00,227.06,227.1,227.0,227.02,6634.0,206.9223,206.9587,206.8676,206.8858,6634.0
2021-07-26 14:45:00,227.06,227.1,226.99,227.05,7419.0,206.9223,206.9587,206.8585,206.9132,7419.0
2021-07-26 14:50:00,227.05,227.08,226.96,226.96,6991.0,206.9132,206.9405,206.8311,206.8311,6991.0
2021-07-26 14:55:00,226.93,226.98,226.85,226.96,6064.0,206.8038,206.8494,206.7309,206.8311,6064.0
2021-07-26 15:00:00,227.01,227.01,226.93,226.93,8583.0,206.8767,206.8767,206.8038,206.8038,8583.0
2021-07-26 15:05:00,226.91,226.95,226.85,226.85,4066.0,206.7856,206.822,206.7309,206.7309,4066.0
2021-07-26 15:10:00,226.91,226.91,226.74,226.81,3693.0,206.7856,206.7856,206.6307,206.6944,3693.0
2021-07-26 15:15:00,226.83,226.98,226.82,226.93,7468.0,206.7127,206.8494,206.7036,206.8038,7468.0
2021-07-26 15:20:00,226.97,227.01,226.94,227.0,10465.0,206.8403,206.8767,206.8129,206.8676,10465.0
2021-07-26 15:25:00,226.97,227.0,226.88,226.93,4088.0,206.8403,206.8676,206.7582,206.8038,4088.0
2021-07-26 15:30:00,226.96,227.0,226.8,226.87,17286.0,206.8311,206.8676,206.6853,206.7491,17286.0
2021-07-26 15:35:00,226.9,227.0,226.9,226.98,11184.0,206.7765,206.8676,206.7765,206.8494,11184.0
2021-07-26 15:40:00,226.98,226.99,226.58,226.74,27144.0,206.8494,206.8585,206.4848,206.6307,27144.0
2021-07-26 15:45:00,226.77,226.86,226.59,226.64,26291.0,206.658,206.74,206.494,206.5395,26291.0
2021-07-26 15:50:00,226.65,226.93,226.57,226.59,47381.0,206.5486,206.8038,206.4757,206.494,47381.0
2021-07-26 15:55:00,226.62,227.05,226.52,226.97,76962.0,206.5213,206.9132,206.4302,206.8403,76962.0
2021-07-27 09:30:00,226.26,226.26,225.26,226.04,25669.0,206.1932,206.1932,205.2819,205.9927,25669.0
2021-07-27 09:35:00,225.99,225.99,225.02,225.15,33739.0,205.9472,205.9472,205.0632,205.1817,33739.0
2021-07-27 09:40:00,225.0,225.25,224.67,225.15,3353.0,205.045,205.2728,204.7442,205.1817,3353.0
2021-07-27 09:45:00,225.26,225.69,224.98,225.5,48771.0,205.2819,205.6738,205.0268,205.5006,48771.0
2021-07-27 09:50:00,225.5,225.79,225.31,225.75,28806.0,205.5006,205.7649,205.3275,205.7285,28806.0
2021-07-27 09:55:00,225.76,226.23,225.69,226.19,25200.0,205.7376,206.1659,205.6738,206.1294,25200.0
2021-07-27 10:00:00,226.29,226.55,226.22,226.47,19971.0,206.2206,206.4575,206.1568,206.3846,19971.0
2021-07-27 10:05:00,226.49,226.56,226.21,226.43,6364.0,206.4028,206.4666,206.1477,206.3482,6364.0
2021-07-27 10:10:00,226.26,226.45,226.15,226.27,16051.0,206.1932,206.3664,206.093,206.2023,16051.0
2021-07-27 10:15:00,226.19,226.37,226.17,226.25,3306.0,206.1294,206.2935,206.1112,206.1841,3306.0
2021-07-27 10:20:00,226.32,226.49,226.26,226.36,6307.0,206.2479,206.4028,206.1932,206.2844,6307.0
2021-07-27 10:25:00,226.42,226.56,226.34,226.48,4558.0,206.339,206.4666,206.2661,206.3937,4558.0
2021-07-27 10:30:00,226.45,226.7,226.38,226.65,28496.0,206.3664,206.5942,206.3026,206.5486,28496.0
2021-07-27 10:35:00,226.82,227.28,226.7,227.17,7455.0,206.7036,207.1228,206.5942,207.0225,7455.0
2021-07-27 10:40:00,227.25,227.67,227.25,227.39,4756.0,207.0954,207.4782,207.0954,207.223,4756.0
2021-07-27 10:45:00,227.4,227.43,227.0,227.19,3708.0,207.2321,207.2595,206.8676,207.0407,3708.0
2021-07-27 10:50:00,227.28,228.25,227.18,228.1,7031.0,207.1228,208.0067,207.0316,207.87,7031.0
2021-07-27 10:55:00,228.16,228.43,228.16,228.29,4457.0,207.9247,208.1708,207.9247,208.0432,4457.0
2021-07-27 11:00:00,228.33,228.44,228.15,228.32,6009.0,208.0796,208.1799,207.9156,208.0705,6009.0
2021-07-27 11:05:00,228.27,228.34,227.88,228.06,3013.0,208.025,208.0888,207.6696,207.8336,3013.0
2021-07-27 11:10:00,228.08,228.2,227.99,227.99,2979.0,207.8518,207.9612,207.7698,207.7698,2979.0
2021-07-27 11:15:00,228.03,228.03,227.7,227.7,1555.0,207.8062,207.8062,207.5055,207.5055,1555.0
2021-07-27 11:20:00,227.69,227.87,227.53,227.65,4134.0,207.4964,207.6604,207.3506,207.46,4134.0
2021-07-27 11:25:00,227.58,227.58,227.34,227.34,2300.0,207.3962,207.3962,207.1774,207.1774,2300.0
2021-07-27 11:30:00,227.3,227.3,226.98,227.06,900.0,207.141,207.141,206.8494,206.9223,900.0
2021-07-27 11:35:00,227.08,227.17,226.94,227.08,2601.0,206.9405,207.0225,206.8129,206.9405,2601.0
2021-07-27 11:40:00,226.84,227.29,226.84,227.29,3221.0,206.7218,207.1319,206.7218,207.1319,3221.0
2021-07-27 11:45:00,227.31,227.43,227.17,227.41,3007.0,207.1501,207.2595,207.0225,207.2412,3007.0
2021-07-27 11:50:00,227.41,227.62,227.31,227.62,4735.0,207.2412,207.4326,207.1501,207.4326,4735.0
2021-07-27 11:55:00,227.47,227.47,227.13,227.2,2031.0,207.2959,207.2959,206.9861,207.0499,2031.0
2021-07-27 12:00:00,226.94,226.95,226.7,226.7,1902.0,206.8129,206.822,206.5942,206.5942,1902.0
2021-07-27 12:05:00,226.7,226.72,226.46,226.56,2911.0,206.5942,206.6124,206.3755,206.4666,2911.0
2021-07-27 12:10:00,226.29,226.29,225.91,225.98,1664.0,206.2206,206.2206,205.8743,205.9381,1664.0
2021-07-27 12:15:00,226.1,226.18,225.97,226.18,1370.0,206.0474,206.1203,205.9289,206.1203,1370.0
2021-07-27 12:20:00,226.22,226.34,226.06,226.15,1955.0,206.1568,206.2661,206.011,206.093,1955.0
2021-07-27 12:25:00,226.21,226.35,226.16,226.35,1798.0,206.1477,206.2752,206.1021,206.2752,1798.0
2021-07-27 12:30:00,226.29,226.29,226.11,226.17,4144.0,206.2206,206.2206,206.0565,206.1112,4144.0
2021-07-27 12:35:00,226.12,226.27,226.11,226.22,2716.0,206.0656,206.2023,206.0565,206.1568,2716.0
2021-07-27 12:40:00,226.2,226.48,226.19,226.37,9797.0,206.1385,206.3937,206.1294,206.2935,9797.0
2021-07-27 12:45:00,226.4,226.41,226.17,226.3,9415.0,206.3208,206.3299,206.1112,206.2297,9415.0
2021-07-27 12:50:00,226.13,226.39,226.12,226.35,1470.0,206.0748,206.3117,206.0656,206.2752,1470.0
2021-07-27 12:55:00,226.32,226.52,226.26,226.38,1513.0,206.2479,206.4302,206.1932,206.3026,1513.0
2021-07-27 13:00:00,226.45,226.55,226.44,226.55,800.0,206.3664,206.4575,206.3573,206.4575,800.0
2021-07-27 13:05:00,226.59,226.72,226.54,226.66,4832.0,206.494,206.6124,206.4484,206.5578,4832.0
2021-07-27 13:10:00,226.51,226.55,226.4,226.5,1837.0,206.4211,206.4575,206.3208,206.4119,1837.0
2021-07-27 13:15:00,226.42,226.76,226.41,226.72,1441.0,206.339,206.6489,206.3299,206.6124,1441.0
2021-07-27 13:20:00,226.74,226.75,226.68,226.68,1301.0,206.6307,206.6398,206.576,206.576,1301.0
2021-07-27 13:25:00,226.73,226.73,226.47,226.53,2340.0,206.6215,206.6215,206.3846,206.4393,2340.0
2021-07-27 13:30:00,226.44,226.54,226.36,226.39,1939.0,206.3573,206.4484,206.2844,206.3117,1939.0
2021-07-27 13:35:00,226.35,226.61,226.35,226.61,1615.0,206.2752,206.5122,206.2752,206.5122,1615.0
2021-07-27 13:40:00,226.57,226.66,226.51,226.66,1315.0,206.4757,206.5578,206.4211,206.5578,1315.0
2021-07-27 13:45:00,226.58,226.84,226.57,226.78,3505.0,206.4848,206.7218,206.4757,206.6671,3505.0
2021-07-27 13:50:00,226.76,226.76,226.66,226.69,901.0,206.6489,206.6489,206.5578,206.5851,901.0
2021-07-27 13:55:00,226.6,226.62,226.49,226.49,1703.0,206.5031,206.5213,206.4028,206.4028,1703.0
2021-07-27 14:00:00,226.45,226.6,226.45,226.56,1400.0,206.3664,206.5031,206.3664,206.4666,1400.0
2021-07-27 14:05:00,226.48,226.57,226.48,226.57,700.0,206.3937,206.4757,206.3937,206.4757,700.0
2021-07-27 14:10:00,226.54,226.76,226.54,226.75,1761.0,206.4484,206.6489,206.4484,206.6398,1761.0
2021-07-27 14:15:00,226.76,226.86,226.72,226.73,4535.0,206.6489,206.74,206.6124,206.6215,4535.0
2021-07-27 14:20:00,226.72,226.74,226.66,226.74,1735.0,206.6124,206.6307,206.5578,206.6307,1735.0
2021-07-27 14:25:00,226.66,226.78,226.66,226.74,808.0,206.5578,206.6671,206.5578,206.6307,808.0
2021-07-27 14:30:00,226.7,226.72,226.5,226.5,1600.0,206.5942,206.6124,206.4119,206.4119,1600.0
2021-07-27 14:35:00,226.73,226.75,226.62,226.62,2000.0,206.6215,206.6398,206.5213,206.5213,2000.0
2021-07-27 14:40:00,226.66,226.72,226.61,226.66,1211.0,206.5578,206.6124,206.5122,206.5578,1211.0
2021-07-27 14:45:00,226.76,226.82,226.65,226.77,1343.0,206.6489,206.7036,206.5486,206.658,1343.0
2021-07-27 14:50:00,226.79,226.84,226.52,226.52,3308.0,206.6762,206.7218,206.4302,206.4302,3308.0
2021-07-27 14:55:00,226.53,226.79,226.53,226.75,1208.0,206.4393,206.6762,206.4393,206.6398,1208.0
2021-07-27 15:00:00,226.83,226.95,226.79,226.79,3524.0,206.7127,206.822,206.6762,206.6762,3524.0
2021-07-27 15:05:00,226.77,226.88,226.72,226.88,675.0,206.658,206.7582,206.6124,206.7582,675.0
2021-07-27 15:10:00,226.78,226.89,226.72,226.77,2760.0,206.6671,206.7674,206.6124,206.658,2760.0
2021-07-27 15:15:00,226.81,226.84,226.67,226.78,1698.0,206.6944,206.7218,206.5669,206.6671,1698.0
2021-07-27 15:20:00,226.82,226.94,226.82,226.94,1824.0,206.7036,206.8129,206.7036,206.8129,1824.0
2021-07-27 15:25:00,226.99,227.11,226.97,227.08,1100.0,206.8585,206.9678,206.8403,206.9405,1100.0
2021-07-27 15:30:00,227.1,227.15,226.92,226.94,5205.0,206.9587,207.0043,206.7947,206.8129,5205.0
2021-07-27 15:35:00,226.9,227.2,226.81,227.2,7942.0,206.7765,207.0499,206.6944,207.0499,7942.0
2021-07-27 15:40:00,227.15,227.37,226.98,227.37,5418.0,207.0043,207.2048,206.8494,207.2048,5418.0
2021-07-27 15:45:00,227.34,227.49,227.26,227.49,19032.0,207.1774,207.3141,207.1045,207.3141,19032.0
2021-07-27 15:50:00,227.67,227.71,227.46,227.46,17162.0,207.4782,207.5146,207.2868,207.2868,17162.0
2021-07-27 15:55:00,227.52,227.86,227.5,227.69,48890.0,207.3415,207.6513,207.3233,207.4964,48890.0
2021-07-28 09:30:00,227.67,228.22,227.18,227.65,14683.0,207.4782,207.9794,207.0316,207.46,14683.0
2021-07-28 09:35:00,227.73,228.62,227.73,228.62,1447.0,207.5329,208.3439,207.5329,208.3439,1447.0
2021-07-28 09:40:00,228.27,228.4,227.8,228.16,2482.0,208.025,208.1434,207.5966,207.9247,2482.0
2021-07-28 09:45:00,228.12,228.12,227.63,227.63,2103.0,207.8883,207.8883,207.4417,207.4417,2103.0
2021-07-28 09:50:00,227.76,227.76,227.07,227.44,2113.0,207.5602,207.5602,206.9314,207.2686,2113.0
2021-07-28 09:55:00,227.26,227.51,226.77,227.08,2279.0,207.1045,207.3324,206.658,206.9405,2279.0
2021-07-28 10:00:00,227.05,227.3,226.88,226.91,2803.0,206.9132,207.141,206.7582,206.7856,2803.0
2021-07-28 10:05:00,227.01,227.01,226.61,226.73,1847.0,206.8767,206.8767,206.5122,206.6215,1847.0
2021-07-28 10:10:00,226.54,226.54,226.35,226.36,1102.0,206.4484,206.4484,206.2752,206.2844,1102.0
2021-07-28 10:15:00,226.26,226.84,226.25,226.5,10371.0,206.1932,206.7218,206.1841,206.4119,10371.0
2021-07-28 10:20:00,226.56,226.73,226.46,226.46,2446.0,206.4666,206.6215,206.3755,206.3755,2446.0
2021-07-28 10:25:00,226.51,226.97,226.48,226.75,3413.0,206.4211,206.8403,206.3937,206.6398,3413.0
2021-07-28 10:30:00,226.87,227.52,226.87,227.48,5166.0,206.7491,207.3415,206.7491,207.305,5166.0
2021-07-28 10:35:00,227.68,227.68,227.36,227.36,4775.0,207.4873,207.4873,207.1957,207.1957,4775.0
2021-07-28 10:40:00,227.1,227.14,226.71,226.82,3910.0,206.9587,206.9952,206.6033,206.7036,3910.0
2021-07-28 10:45:00,226.83,227.0,226.8,226.87,4052.0,206.7127,206.8676,206.6853,206.7491,4052.0
2021-07-28 10:50:00,226.87,226.87,226.62,226.78,2320.0,206.7491,206.7491,206.5213,206.6671,2320.0
2021-07-28 10:55:00,226.85,227.14,226.74,227.07,5575.0,206.7309,206.9952,206.6307,206.9314,5575.0
2021-07-28 11:00:00,227.11,227.21,226.84,227.01,8280.0,206.9678,207.059,206.7218,206.8767,8280.0
2021-07-28 11:05:00,227.11,227.11,226.72,226.9,3401.0,206.9678,206.9678,206.6124,206.7765,3401.0
2021-07-28 11:10:00,226.86,226.86,226.47,226.52,6077.0,206.74,206.74,206.3846,206.4302,6077.0
2021-07-28 11:15:00,226.51,226.66,226.39,226.56,5005.0,206.4211,206.5578,206.3117,206.4666,5005.0
2021-07-28 11:20:00,226.53,226.56,226.31,226.41,6254.0,206.4393,206.4666,206.2388,206.3299,6254.0
2021-07-28 11:25:00,226.47,226.6,226.45,226.45,1500.0,206.3846,206.5031,206.3664,206.3664,1500.0
2021-07-28 11:30:00,226.53,226.58,226.28,226.28,4399.0,206.4393,206.4848,206.2115,206.2115,4399.0
2021-07-28 11:35:00,226.28,226.86,226.27,226.86,14015.0,206.2115,206.74,206.2023,206.74,14015.0
2021-07-28 11:40:00,226.89,227.45,226.77,227.2,11834.0,206.7674,207.2777,206.658,207.0499,11834.0
2021-07-28 11:45:00,227.25,227.68,227.24,227.53,9172.0,207.0954,207.4873,207.0863,207.3506,9172.0
2021-07-28 11:50:00,227.53,227.54,227.37,227.45,1846.0,207.3506,207.3597,207.2048,207.2777,1846.0
2021-07-28 11:55:00,227.62,227.62,227.44,227.46,1678.0,207.4326,207.4326,207.2686,207.2868,1678.0
2021-07-28 12:00:00,227.61,227.62,227.47,227.57,1908.0,207.4235,207.4326,207.2959,207.387,1908.0
2021-07-28 12:05:00,227.57,227.61,227.43,227.44,2101.0,207.387,207.4235,207.2595,207.2686,2101.0
2021-07-28 12:10:00,227.42,227.42,226.98,226.99,12950.0,207.2503,207.2503,206.8494,206.8585,12950.0
2021-07-28 12:15:00,227.08,227.09,226.89,226.99,7500.0,206.9405,206.9496,206.7674,206.8585,7500.0
2021-07-28 12:20:00,227.0,227.0,226.45,226.48,2833.0,206.8676,206.8676,206.3664,206.3937,2833.0
2021-07-28 12:25:00,226.53,226.56,226.17,226.18,4834.0,206.4393,206.4666,206.1112,206.1203,4834.0
2021-07-28 12:30:00,226.14,226.31,226.14,226.31,1132.0,206.0839,206.2388,206.0839,206.2388,1132.0
2021-07-28 12:35:00,226.27,226.35,226.21,226.33,1219.0,206.2023,206.2752,206.1477,206.257,1219.0
2021-07-28 12:40:00,226.27,226.27,225.79,225.9,2616.0,206.2023,206.2023,205.7649,205.8652,2616.0
2021-07-28 12:45:00,225.86,226.09,225.82,226.09,1800.0,205.8287,206.0383,205.7923,206.0383,1800.0
2021-07-28 12:50:00,226.08,226.24,226.0,226.0,1347.0,206.0292,206.175,205.9563,205.9563,1347.0
2021-07-28 12:55:00,226.01,226.02,225.88,226.02,1881.0,205.9654,205.9745,205.8469,205.9745,1881.0
2021-07-28 13:00:00,225.94,225.94,225.78,225.78,2489.0,205.9016,205.9016,205.7558,205.7558,2489.0
2021-07-28 13:05:00,225.81,225.81,225.67,225.76,1001.0,205.7831,205.7831,205.6556,205.7376,1001.0
2021-07-28 13:10:00,225.81,225.92,225.81,225.89,1713.0,205.7831,205.8834,205.7831,205.856,1713.0
2021-07-28 13:15:00,225.83,225.97,225.78,225.97,1476.0,205.8014,205.9289,205.7558,205.9289,1476.0
2021-07-28 13:20:00,225.98,226.14,225.87,226.05,9650.0,205.9381,206.0839,205.8378,206.0019,9650.0
2021-07-28 13:25:00,226.06,226.07,225.84,225.87,1610.0,206.011,206.0201,205.8105,205.8378,1610.0
2021-07-28 13:30:00,225.93,226.1,225.92,225.93,3115.0,205.8925,206.0474,205.8834,205.8925,3115.0
2021-07-28 13:35:00,225.94,225.99,225.76,225.83,3805.0,205.9016,205.9472,205.7376,205.8014,3805.0
2021-07-28 13:40:00,225.84,225.98,225.69,225.75,6188.0,205.8105,205.9381,205.6738,205.7285,6188.0
2021-07-28 13:45:00,225.73,226.06,225.73,226.02,2728.0,205.7102,206.011,205.7102,205.9745,2728.0
2021-07-28 13:50:00,226.05,226.05,225.77,225.77,4902.0,206.0019,206.0019,205.7467,205.7467,4902.0
2021-07-28 13:55:00,225.74,225.86,225.68,225.82,2800.0,205.7193,205.8287,205.6647,205.7923,2800.0
2021-07-28 14:00:00,225.72,225.78,225.42,225.78,6364.0,205.7011,205.7558,205.4277,205.7558,6364.0
2021-07-28 14:05:00,225.67,225.67,225.4,225.54,3345.0,205.6556,205.6556,205.4095,205.5371,3345.0
2021-07-28 14:10:00,225.62,225.99,225.58,225.99,4300.0,205.61,205.9472,205.5735,205.9472,4300.0
2021-07-28 14:15:00,225.99,226.48,225.99,226.37,5187.0,205.9472,206.3937,205.9472,206.2935,5187.0
2021-07-28 14:20:00,226.38,226.4,226.25,226.32,3901.0,206.3026,206.3208,206.1841,206.2479,3901.0
2021-07-28 14:25:00,226.35,226.46,226.35,226.46,2178.0,206.2752,206.3755,206.2752,206.3755,2178.0
2021-07-28 14:30:00,226.41,226.44,226.1,226.18,7222.0,206.3299,206.3573,206.0474,206.1203,7222.0
2021-07-28 14:35:00,226.18,226.22,226.0,226.13,9212.0,206.1203,206.1568,205.9563,206.0748,9212.0
2021-07-28 14:40:00,226.08,226.37,226.02,226.37,4730.0,206.0292,206.2935,205.9745,206.2935,4730.0
2021-07-28 14:45:00,226.34,226.69,226.34,226.66,3976.0,206.2661,206.5851,206.2661,206.5578,3976.0
2021-07-28 14:50:00,226.65,226.82,226.53,226.55,3433.0,206.5486,206.7036,206.4393,206.4575,3433.0
2021-07-28 14:55:00,226.64,226.67,226.56,226.57,1411.0,206.5395,206.5669,206.4666,206.4757,1411.0
2021-07-28 15:00:00,226.56,226.64,226.33,226.38,3900.0,206.4666,206.5395,206.257,206.3026,3900.0
2021-07-28 15:05:00,226.41,226.41,226.12,226.12,1300.0,206.3299,206.3299,206.0656,206.0656,1300.0
2021-07-28 15:10:00,226.27,226.45,226.19,226.34,5203.0,206.2023,206.3664,206.1294,206.2661,5203.0
2021-07-28 15:15:00,226.46,226.46,226.06,226.06,4783.0,206.3755,206.3755,206.011,206.011,4783.0
2021-07-28 15:20:00,226.0,226.11,225.9,226.11,2942.0,205.9563,206.0565,205.8652,206.0565,2942.0
2021-07-28 15:25:00,226.12,226.12,226.0,226.02,4763.0,206.0656,206.0656,205.9563,205.9745,4763.0
2021-07-28 15:30:00,226.11,226.2,226.1,226.15,8589.0,206.0565,206.1385,206.0474,206.093,8589.0
2021-07-28 15:35:00,226.12,226.26,226.01,226.25,10579.0,206.0656,206.1932,205.9654,206.1841,10579.0
2021-07-28 15:40:00,226.2,226.47,226.16,226.46,7490.0,206.1385,206.3846,206.1021,206.3755,7490.0
2021-07-28 15:45:00,226.43,226.47,226.29,226.37,14209.0,206.3482,206.3846,206.2206,206.2935,14209.0
2021-07-28 15:50:00,226.49,226.49,226.09,226.11,16931.0,206.4028,206.4028,206.0383,206.0565,16931.0
2021-07-28 15:55:00,226.1,226.1,225.82,225.88,33229.0,206.0474,206.0474,205.7923,205.8469,33229.0
2021-07-29 09:30:00,227.5,228.0,226.94,227.37,12160.0,207.3233,207.7789,206.8129,207.2048,12160.0
2021-07-29 09:35:00,226.49,226.76,226.07,226.49,6852.0,206.4028,206.6489,206.0201,206.4028,6852.0
2021-07-29 09:40:00,226.5,227.21,226.3,226.38,11200.0,206.4119,207.059,206.2297,206.3026,11200.0
2021-07-29 09:45:00,226.16,226.33,226.08,226.21,2898.0,206.1021,206.257,206.0292,206.1477,2898.0
2021-07-29 09:50:00,226.24,226.24,225.93,225.93,2349.0,206.175,206.175,205.8925,205.8925,2349.0
2021-07-29 09:55:00,225.92,226.82,225.91,226.82,2409.0,205.8834,206.7036,205.8743,206.7036,2409.0
2021-07-29 10:00:00,226.57,226.65,226.13,226.13,13525.0,206.4757,206.5486,206.0748,206.0748,13525.0
2021-07-29 10:05:00,226.21,226.64,226.16,226.64,2497.0,206.1477,206.5395,206.1021,206.5395,2497.0
2021-07-29 10:10:00,226.73,226.91,226.65,226.76,2658.0,206.6215,206.7856,206.5486,206.6489,2658.0
2021-07-29 10:15:00,226.96,227.11,226.85,226.92,4333.0,206.8311,206.9678,206.7309,206.7947,4333.0
2021-07-29 10:20:00,226.92,227.06,226.84,226.9,4132.0,206.7947,206.9223,206.7218,206.7765,4132.0
2021-07-29 10:25:00,226.99,226.99,226.72,226.88,2000.0,206.8585,206.8585,206.6124,206.7582,2000.0
2021-07-29 10:30:00,226.72,226.92,226.57,226.91,2287.0,206.6124,206.7947,206.4757,206.7856,2287.0
2021-07-29 10:35:00,226.9,227.04,226.72,227.0,1936.0,206.7765,206.9041,206.6124,206.8676,1936.0
2021-07-29 10:40:00,226.99,227.15,226.89,227.15,3101.0,206.8585,207.0043,206.7674,207.0043,3101.0
2021-07-29 10:45:00,227.0,227.09,226.84,226.84,2454.0,206.8676,206.9496,206.7218,206.7218,2454.0
2021-07-29 10:50:00,226.8,226.89,226.69,226.69,1100.0,206.6853,206.7674,206.5851,206.5851,1100.0
2021-07-29 10:55:00,226.7,227.24,226.7,226.85,5601.0,206.5942,207.0863,206.5942,206.7309,5601.0
2021-07-29 11:00:00,226.88,227.11,226.88,227.07,2048.0,206.7582,206.9678,206.7582,206.9314,2048.0
2021-07-29 11:05:00,227.06,227.15,226.86,227.09,2363.0,206.9223,207.0043,206.74,206.9496,2363.0
2021-07-29 11:10:00,227.08,227.08,226.73,226.93,2450.0,206.9405,206.9405,206.6215,206.8038,2450.0
2021-07-29 11:15:00,227.01,227.2,226.84,226.9,2969.0,206.8767,207.0499,206.7218,206.7765,2969.0
2021-07-29 11:20:00,226.83,226.83,226.81,226.81,500.0,206.7127,206.7127,206.6944,206.6944,500.0
2021-07-29 11:25:00,226.89,226.89,226.61,226.64,1201.0,206.7674,206.7674,206.5122,206.5395,1201.0
2021-07-29 11:30:00,226.6,227.03,226.59,227.03,1300.0,206.5031,206.8949,206.494,206.8949,1300.0
2021-07-29 11:35:00,226.95,227.12,226.89,227.11,1000.0,206.822,206.977,206.7674,206.9678,1000.0
2021-07-29 11:40:00,227.12,227.15,227.07,227.09,600.0,206.977,207.0043,206.9314,206.9496,600.0
2021-07-29 11:45:00,226.99,227.14,226.87,226.87,3190.0,206.8585,206.9952,206.7491,206.7491,3190.0
2021-07-29 11:50:00,226.91,227.09,226.83,227.04,2427.0,206.7856,206.9496,206.7127,206.9041,2427.0
2021-07-29 11:55:00,227.1,227.11,226.81,226.81,13827.0,206.9587,206.9678,206.6944,206.6944,13827.0
2021-07-29 12:00:00,226.78,226.9,226.57,226.9,7850.0,206.6671,206.7765,206.4757,206.7765,7850.0
2021-07-29 12:05:00,226.89,226.89,226.74,226.74,3390.0,206.7674,206.7674,206.6307,206.6307,3390.0
2021-07-29 12:10:00,226.74,226.85,226.61,226.85,2377.0,206.6307,206.7309,206.5122,206.7309,2377.0
2021-07-29 12:15:00,226.79,226.84,226.74,226.81,2347.0,206.6762,206.7218,206.6307,206.6944,2347.0
2021-07-29 12:20:00,226.89,227.04,226.89,226.98,7297.0,206.7674,206.9041,206.7674,206.8494,7297.0
2021-07-29 12:25:00,226.99,227.16,226.89,226.89,5094.0,206.8585,207.0134,206.7674,206.7674,5094.0
2021-07-29 12:30:00,226.92,227.05,226.91,226.98,7847.0,206.7947,206.9132,206.7856,206.8494,7847.0
2021-07-29 12:35:00,226.97,227.0,226.93,226.93,1000.0,206.8403,206.8676,206.8038,206.8038,1000.0
2021-07-29 12:40:00,226.98,227.05,226.93,226.93,2164.0,206.8494,206.9132,206.8038,206.8038,2164.0
2021-07-29 12:45:00,226.92,226.92,226.76,226.83,1087.0,206.7947,206.7947,206.6489,206.7127,1087.0
2021-07-29 12:50:00,226.87,226.89,226.74,226.88,1457.0,206.7491,206.7674,206.6307,206.7582,1457.0
2021-07-29 12:55:00,226.82,226.82,226.71,226.79,2100.0,206.7036,206.7036,206.6033,206.6762,2100.0
2021-07-29 13:00:00,226.78,226.87,226.72,226.78,1720.0,206.6671,206.7491,206.6124,206.6671,1720.0
2021-07-29 13:05:00,226.84,226.97,226.78,226.78,10629.0,206.7218,206.8403,206.6671,206.6671,10629.0
2021-07-29 13:10:00,226.81,226.91,226.8,226.86,1453.0,206.6944,206.7856,206.6853,206.74,1453.0
2021-07-29 13:15:00,226.95,226.95,226.86,226.93,1790.0,206.822,206.822,206.74,206.8038,1790.0
2021-07-29 13:20:00,226.88,227.06,226.86,226.98,2479.0,206.7582,206.9223,206.74,206.8494,2479.0
2021-07-29 13:25:00,227.06,227.28,227.05,227.28,3216.0,206.9223,207.1228,206.9132,207.1228,3216.0
2021-07-29 13:30:00,227.27,227.45,227.25,227.43,2776.0,207.1137,207.2777,207.0954,207.2595,2776.0
2021-07-29 13:35:00,227.36,227.36,227.28,227.36,3868.0,207.1957,207.1957,207.1228,207.1957,3868.0
2021-07-29 13:40:00,227.4,227.69,227.38,227.68,5366.0,207.2321,207.4964,207.2139,207.4873,5366.0
2021-07-29 13:45:00,227.67,227.81,227.48,227.67,9230.0,207.4782,207.6058,207.305,207.4782,9230.0
2021-07-29 13:50:00,227.62,227.68,227.51,227.53,4825.0,207.4326,207.4873,207.3324,207.3506,4825.0
2021-07-29 13:55:00,227.5,227.51,227.32,227.37,2077.0,207.3233,207.3324,207.1592,207.2048,2077.0
2021-07-29 14:00:00,227.32,227.37,227.29,227.31,1106.0,207.1592,207.2048,207.1319,207.1501,1106.0
2021-07-29 14:05:00,227.32,227.36,227.21,227.27,3811.0,207.1592,207.1957,207.059,207.1137,3811.0
2021-07-29 14:10:00,227.25,227.49,227.2,227.36,7879.0,207.0954,207.3141,207.0499,207.1957,7879.0
2021-07-29 14:15:00,227.28,227.51,227.25,227.48,5795.0,207.1228,207.3324,207.0954,207.305,5795.0
2021-07-29 14:20:00,227.49,227.62,227.43,227.47,3111.0,207.3141,207.4326,207.2595,207.2959,3111.0
2021-07-29 14:25:00,227.45,227.61,227.44,227.49,4936.0,207.2777,207.4235,207.2686,207.3141,4936.0
2021-07-29 14:30:00,227.51,227.51,227.3,227.3,1439.0,207.3324,207.3324,207.141,207.141,1439.0
2021-07-29 14:35:00,227.33,227.4,227.3,227.35,4802.0,207.1683,207.2321,207.141,207.1866,4802.0
2021-07-29 14:40:00,227.35,227.51,227.33,227.48,4408.0,207.1866,207.3324,207.1683,207.305,4408.0
2021-07-29 14:45:00,227.51,227.59,227.41,227.5,5325.0,207.3324,207.4053,207.2412,207.3233,5325.0
2021-07-29 14:50:00,227.49,227.58,227.48,227.54,5917.0,207.3141,207.3962,207.305,207.3597,5917.0
2021-07-29 14:55:00,227.56,227.65,227.52,227.54,4585.0,207.3779,207.46,207.3415,207.3597,4585.0
2021-07-29 15:00:00,227.53,227.55,227.45,227.45,2386.0,207.3506,207.3688,207.2777,207.2777,2386.0
2021-07-29 15:05:00,227.31,227.54,227.16,227.54,7428.0,207.1501,207.3597,207.0134,207.3597,7428.0
2021-07-29 15:10:00,227.56,227.81,227.51,227.81,6270.0,207.3779,207.6058,207.3324,207.6058,6270.0
2021-07-29 15:15:00,227.79,227.88,227.71,227.72,7362.0,207.5875,207.6696,207.5146,207.5237,7362.0
2021-07-29 15:20:00,227.71,227.95,227.6,227.95,9316.0,207.5146,207.7333,207.4144,207.7333,9316.0
2021-07-29 15:25:00,227.95,228.13,227.82,228.07,6229.0,207.7333,207.8974,207.6149,207.8427,6229.0
2021-07-29 15:30:00,228.05,228.19,227.82,228.1,20112.0,207.8245,207.9521,207.6149,207.87,20112.0
2021-07-29 15:35:00,228.08,228.2,228.03,228.15,15025.0,207.8518,207.9612,207.8062,207.9156,15025.0
2021-07-29 15:40:00,228.16,228.2,228.06,228.18,18138.0,207.9247,207.9612,207.8336,207.9429,18138.0
2021-07-29 15:45:00,228.16,228.49,228.16,228.29,25642.0,207.9247,208.2255,207.9247,208.0432,25642.0
2021-07-29 15:50:00,228.25,228.38,227.97,228.27,46371.0,208.0067,208.1252,207.7516,208.025,46371.0
2021-07-29 15:55:00,228.29,228.53,228.1,228.4,91534.0,208.0432,208.2619,207.87,208.1434,91534.0
2021-07-30 09:30:00,223.76,223.8,222.0,222.41,33387.0,203.915,203.9514,202.311,202.6847,33387.0
2021-07-30 09:35:00,222.12,222.89,221.65,222.34,37845.0,202.4204,203.1221,201.9921,202.6209,37845.0
2021-07-30 09:40:00,222.34,222.52,221.86,221.9,16505.0,202.6209,202.7849,202.1835,202.2199,16505.0
2021-07-30 09:45:00,221.98,222.51,221.69,222.41,24637.0,202.2928,202.7758,202.0285,202.6847,24637.0
2021-07-30 09:50:00,222.15,222.34,221.59,221.9,15305.0,202.4477,202.6209,201.9374,202.2199,15305.0
2021-07-30 09:55:00,222.1,222.11,221.74,221.75,9193.0,202.4022,202.4113,202.0741,202.0832,9193.0
2021-07-30 10:00:00,221.73,222.17,221.5,222.02,22485.0,202.065,202.466,201.8554,202.3293,22485.0
2021-07-30 10:05:00,222.03,222.68,222.03,222.56,36540.0,202.3384,202.9307,202.3384,202.8214,36540.0
2021-07-30 10:10:00,222.41,223.09,222.23,222.95,10484.0,202.6847,203.3044,202.5206,203.1768,10484.0
2021-07-30 10:15:00,222.87,223.26,222.72,222.72,15729.0,203.1039,203.4593,202.9672,202.9672,15729.0
2021-07-30 10:20:00,222.8,223.19,222.45,222.72,8437.0,203.0401,203.3955,202.7211,202.9672,8437.0
2021-07-30 10:25:00,222.61,222.65,222.04,222.04,4957.0,202.8669,202.9034,202.3475,202.3475,4957.0
2021-07-30 10:30:00,222.16,222.71,222.16,222.4,14289.0,202.4569,202.9581,202.4569,202.6756,14289.0
2021-07-30 10:35:00,222.4,223.45,222.3,223.45,30584.0,202.6756,203.6324,202.5844,203.6324,30584.0
2021-07-30 10:40:00,223.41,223.8,223.25,223.33,9267.0,203.596,203.9514,203.4502,203.5231,9267.0
2021-07-30 10:45:00,223.37,223.77,223.23,223.59,4518.0,203.5595,203.9241,203.432,203.76,4518.0
2021-07-30 10:50:00,223.72,224.01,223.7,223.88,6050.0,203.8785,204.1428,203.8603,204.0243,6050.0
2021-07-30 10:55:00,223.84,223.98,223.12,223.13,8885.0,203.9879,204.1154,203.3317,203.3408,8885.0
2021-07-30 11:00:00,223.12,223.62,223.1,223.41,14069.0,203.3317,203.7874,203.3135,203.596,14069.0
2021-07-30 11:05:00,223.53,223.9,223.5,223.9,5829.0,203.7053,204.0425,203.678,204.0425,5829.0
2021-07-30 11:10:00,223.98,224.2,223.79,223.87,10558.0,204.1154,204.3159,203.9423,204.0152,10558.0
2021-07-30 11:15:00,224.04,224.28,223.77,224.05,8847.0,204.1701,204.3888,203.9241,204.1792,8847.0
2021-07-30 11:20:00,224.07,224.22,223.85,224.03,5196.0,204.1975,204.3342,203.997,204.161,5196.0
2021-07-30 11:25:00,224.03,224.03,223.35,223.61,6736.0,204.161,204.161,203.5413,203.7783,6736.0
2021-07-30 11:30:00,223.72,223.88,223.26,223.28,6825.0,203.8785,204.0243,203.4593,203.4775,6825.0
2021-07-30 11:35:00,223.34,223.78,223.34,223.73,5046.0,203.5322,203.9332,203.5322,203.8876,5046.0
2021-07-30 11:40:00,223.71,223.82,223.23,223.23,2262.0,203.8694,203.9696,203.432,203.432,2262.0
2021-07-30 11:45:00,223.31,223.31,222.55,222.91,6005.0,203.5049,203.5049,202.8123,203.1403,6005.0
2021-07-30 11:50:00,222.96,223.02,222.78,222.81,1603.0,203.1859,203.2406,203.0219,203.0492,1603.0
2021-07-30 11:55:00,222.75,223.15,222.68,223.15,4120.0,202.9945,203.3591,202.9307,203.3591,4120.0
2021-07-30 12:00:00,223.08,223.3,223.01,223.3,3125.0,203.2953,203.4957,203.2315,203.4957,3125.0
2021-07-30 12:05:00,223.2,223.38,223.02,223.38,4425.0,203.4046,203.5687,203.2406,203.5687,4425.0
2021-07-30 12:10:00,223.46,223.7,223.36,223.64,8727.0,203.6416,203.8603,203.5504,203.8056,8727.0
2021-07-30 12:15:00,223.65,223.75,223.45,223.56,5395.0,203.8147,203.9058,203.6324,203.7327,5395.0
2021-07-30 12:20:00,223.63,223.77,223.63,223.72,2800.0,203.7965,203.9241,203.7965,203.8785,2800.0
2021-07-30 12:25:00,223.72,223.93,223.72,223.86,7412.0,203.8785,204.0699,203.8785,204.0061,7412.0
2021-07-30 12:30:00,223.86,224.37,223.85,224.31,7502.0,204.0061,204.4709,203.997,204.4162,7502.0
2021-07-30 12:35:00,224.31,224.5,224.31,224.36,6036.0,204.4162,204.5893,204.4162,204.4617,6036.0
2021-07-30 12:40:00,224.38,224.71,224.3,224.71,5934.0,204.48,204.7807,204.4071,204.7807,5934.0
2021-07-30 12:45:00,224.7,224.87,224.69,224.81,6955.0,204.7716,204.9265,204.7625,204.8718,6955.0
2021-07-30 12:50:00,224.81,224.85,224.75,224.85,2786.0,204.8718,204.9083,204.8171,204.9083,2786.0
2021-07-30 12:55:00,224.84,225.15,224.8,225.1,6098.0,204.8992,205.1817,204.8627,205.1361,6098.0
2021-07-30 13:00:00,225.1,225.5,225.04,225.45,9274.0,205.1361,205.5006,205.0814,205.4551,9274.0
2021-07-30 13:05:00,225.48,225.75,225.43,225.72,5380.0,205.4824,205.7285,205.4368,205.7011,5380.0
2021-07-30 13:10:00,225.69,225.77,225.53,225.53,5233.0,205.6738,205.7467,205.528,205.528,5233.0
2021-07-30 13:15:00,225.52,226.0,225.52,226.0,7776.0,205.5189,205.9563,205.5189,205.9563,7776.0
2021-07-30 13:20:00,225.96,226.08,225.87,226.03,5536.0,205.9198,206.0292,205.8378,205.9836,5536.0
2021-07-30 13:25:00,226.08,226.32,226.07,226.29,6916.0,206.0292,206.2479,206.0201,206.2206,6916.0
2021-07-30 13:30:00,226.32,226.36,226.03,226.03,5288.0,206.2479,206.2844,205.9836,205.9836,5288.0
2021-07-30 13:35:00,226.01,226.02,225.93,226.02,1978.0,205.9654,205.9745,205.8925,205.9745,1978.0
2021-07-30 13:40:00,226.02,226.59,225.94,226.55,7973.0,205.9745,206.494,205.9016,206.4575,7973.0
2021-07-30 13:45:00,226.56,226.91,226.47,226.91,5844.0,206.4666,206.7856,206.3846,206.7856,5844.0
2021-07-30 13:50:00,226.9,226.9,226.39,226.45,6601.0,206.7765,206.7765,206.3117,206.3664,6601.0
2021-07-30 13:55:00,226.48,226.69,226.38,226.68,5164.0,206.3937,206.5851,206.3026,206.576,5164.0
2021-07-30 14:00:00,226.84,226.93,226.6,226.74,16792.0,206.7218,206.8038,206.5031,206.6307,16792.0
2021-07-30 14:05:00,226.77,226.79,226.51,226.65,3744.0,206.658,206.6762,206.4211,206.5486,3744.0
2021-07-30 14:10:00,226.71,226.75,226.56,226.75,5880.0,206.6033,206.6398,206.4666,206.6398,5880.0
2021-07-30 14:15:00,226.75,226.82,226.64,226.74,3776.0,206.6398,206.7036,206.5395,206.6307,3776.0
2021-07-30 14:20:00,226.69,226.82,226.31,226.31,4644.0,206.5851,206.7036,206.2388,206.2388,4644.0
2021-07-30 14:25:00,226.36,226.44,226.09,226.09,4840.0,206.2844,206.3573,206.0383,206.0383,4840.0
2021-07-30 14:30:00,226.17,226.26,226.03,226.22,5722.0,206.1112,206.1932,205.9836,206.1568,5722.0
2021-07-30 14:35:00,226.31,226.44,226.23,226.4,7742.0,206.2388,206.3573,206.1659,206.3208,7742.0
2021-07-30 14:40:00,226.4,226.67,226.39,226.58,3128.0,206.3208,206.5669,206.3117,206.4848,3128.0
2021-07-30 14:45:00,226.63,226.72,226.56,226.72,3087.0,206.5304,206.6124,206.4666,206.6124,3087.0
2021-07-30 14:50:00,226.71,226.81,226.66,226.75,5197.0,206.6033,206.6944,206.5578,206.6398,5197.0
2021-07-30 14:55:00,226.76,226.86,226.63,226.85,7348.0,206.6489,206.74,206.5304,206.7309,7348.0
2021-07-30 15:00:00,226.84,227.08,226.8,227.01,6586.0,206.7218,206.9405,206.6853,206.8767,6586.0
2021-07-30 15:05:00,226.98,227.04,226.83,227.04,6555.0,206.8494,206.9041,206.7127,206.9041,6555.0
2021-07-30 15:10:00,227.08,227.26,226.96,227.26,6156.0,206.9405,207.1045,206.8311,207.1045,6156.0
2021-07-30 15:15:00,227.22,227.29,226.8,226.8,15684.0,207.0681,207.1319,206.6853,206.6853,15684.0
2021-07-30 15:20:00,226.8,226.9,226.64,226.71,7985.0,206.6853,206.7765,206.5395,206.6033,7985.0
2021-07-30 15:25:00,226.75,226.91,226.73,226.8,5183.0,206.6398,206.7856,206.6215,206.6853,5183.0
2021-07-30 15:30:00,226.79,226.88,226.72,226.85,9861.0,206.6762,206.7582,206.6124,206.7309,9861.0
2021-07-30 15:35:00,226.88,226.88,226.52,226.61,10235.0,206.7582,206.7582,206.4302,206.5122,10235.0
2021-07-30 15:40:00,226.64,226.93,226.64,226.66,21913.0,206.5395,206.8038,206.5395,206.5578,21913.0
2021-07-30 15:45:00,226.65,226.78,226.57,226.74,27954.0,206.5486,206.6671,206.4757,206.6307,27954.0
2021-07-30 15:50:00,226.77,226.92,226.56,226.65,61048.0,206.658,206.7947,206.4666,206.5486,61048.0
2021-07-30 15:55:00,226.59,226.95,226.31,226.86,108955.0,206.494,206.822,206.2388,206.74,108955.0
2021-08-02 09:30:00,227.24,228.09,227.2,227.8,24232.0,207.0863,207.8609,207.0499,207.5966,24232.0
2021-08-02 09:35:00,227.66,228.45,227.63,227.86,7333.0,207.4691,208.189,207.4417,207.6513,7333.0
2021-08-02 09:40:00,228.14,228.35,227.58,227.74,7850.0,207.9065,208.0979,207.3962,207.542,7850.0
2021-08-02 09:45:00,227.7,228.19,227.7,227.82,7043.0,207.5055,207.9521,207.5055,207.6149,7043.0
2021-08-02 09:50:00,227.83,227.89,226.77,226.8,30077.0,207.624,207.6787,206.658,206.6853,30077.0
2021-08-02 09:55:00,226.91,227.07,226.61,226.65,24083.0,206.7856,206.9314,206.5122,206.5486,24083.0
2021-08-02 10:00:00,226.65,227.12,226.5,227.1,12101.0,206.5486,206.977,206.4119,206.9587,12101.0
2021-08-02 10:05:00,227.03,227.19,226.86,226.92,13815.0,206.8949,207.0407,206.74,206.7947,13815.0
2021-08-02 10:10:00,227.07,227.08,226.53,226.64,5466.0,206.9314,206.9405,206.4393,206.5395,5466.0
2021-08-02 10:15:00,226.7,226.93,226.59,226.79,2525.0,206.5942,206.8038,206.494,206.6762,2525.0
2021-08-02 10:20:00,226.75,226.93,226.59,226.9,2801.0,206.6398,206.8038,206.494,206.7765,2801.0
2021-08-02 10:25:00,226.89,227.26,226.84,226.93,3945.0,206.7674,207.1045,206.7218,206.8038,3945.0
2021-08-02 10:30:00,226.96,227.1,226.86,227.1,4965.0,206.8311,206.9587,206.74,206.9587,4965.0
2021-08-02 10:35:00,227.08,227.53,227.04,227.35,6425.0,206.9405,207.3506,206.9041,207.1866,6425.0
2021-08-02 10:40:00,227.25,227.36,226.99,227.0,3206.0,207.0954,207.1957,206.8585,206.8676,3206.0
2021-08-02 10:45:00,227.0,227.42,226.99,227.33,4234.0,206.8676,207.2503,206.8585,207.1683,4234.0
2021-08-02 10:50:00,227.27,227.32,227.06,227.2,4460.0,207.1137,207.1592,206.9223,207.0499,4460.0
2021-08-02 10:55:00,227.18,227.37,227.06,227.15,5467.0,207.0316,207.2048,206.9223,207.0043,5467.0
2021-08-02 11:00:00,227.09,227.09,226.88,226.95,2304.0,206.9496,206.9496,206.7582,206.822,2304.0
2021-08-02 11:05:00,226.92,227.02,226.84,226.87,1888.0,206.7947,206.8858,206.7218,206.7491,1888.0
2021-08-02 11:10:00,226.82,226.82,226.57,226.58,5071.0,206.7036,206.7036,206.4757,206.4848,5071.0
2021-08-02 11:15:00,226.48,226.77,226.42,226.71,2326.0,206.3937,206.658,206.339,206.6033,2326.0
2021-08-02 11:20:00,226.64,226.89,226.55,226.89,3349.0,206.5395,206.7674,206.4575,206.7674,3349.0
2021-08-02 11:25:00,226.89,227.24,226.87,227.15,5237.0,206.7674,207.0863,206.7491,207.0043,5237.0
2021-08-02 11:30:00,227.12,227.3,227.07,227.14,3976.0,206.977,207.141,206.9314,206.9952,3976.0
2021-08-02 11:35:00,227.17,227.17,226.84,226.84,3057.0,207.0225,207.0225,206.7218,206.7218,3057.0
2021-08-02 11:40:00,226.85,226.87,226.49,226.49,4729.0,206.7309,206.7491,206.4028,206.4028,4729.0
2021-08-02 11:45:00,226.64,226.69,226.26,226.26,3242.0,206.5395,206.5851,206.1932,206.1932,3242.0
2021-08-02 11:50:00,226.26,226.26,225.84,225.92,8125.0,206.1932,206.1932,205.8105,205.8834,8125.0
2021-08-02 11:55:00,226.02,226.13,225.87,226.05,4401.0,205.9745,206.0748,205.8378,206.0019,4401.0
2021-08-02 12:00:00,226.11,226.24,226.1,226.1,3108.0,206.0565,206.175,206.0474,206.0474,3108.0
2021-08-02 12:05:00,226.11,226.32,226.08,226.32,2313.0,206.0565,206.2479,206.0292,206.2479,2313.0
2021-08-02 12:10:00,226.41,226.45,226.04,226.04,6541.0,206.3299,206.3664,205.9927,205.9927,6541.0
2021-08-02 12:15:00,225.9,226.1,225.7,226.04,3744.0,205.8652,206.0474,205.6829,205.9927,3744.0
2021-08-02 12:20:00,225.99,226.08,225.86,225.91,4922.0,205.9472,206.0292,205.8287,205.8743,4922.0
2021-08-02 12:25:00,225.9,226.32,225.89,226.32,3261.0,205.8652,206.2479,205.856,206.2479,3261.0
2021-08-02 12:30:00,226.27,226.45,226.22,226.35,6568.0,206.2023,206.3664,206.1568,206.2752,6568.0
2021-08-02 12:35:00,226.33,226.51,226.33,226.51,1456.0,206.257,206.4211,206.257,206.4211,1456.0
2021-08-02 12:40:00,226.52,226.52,226.29,226.36,5443.0,206.4302,206.4302,206.2206,206.2844,5443.0
2021-08-02 12:45:00,226.34,226.34,226.22,226.28,4169.0,206.2661,206.2661,206.1568,206.2115,4169.0
2021-08-02 12:50:00,226.28,226.29,226.19,226.26,2234.0,206.2115,206.2206,206.1294,206.1932,2234.0
2021-08-02 12:55:00,226.21,226.41,226.18,226.41,3744.0,206.1477,206.3299,206.1203,206.3299,3744.0
2021-08-02 13:00:00,226.46,226.67,226.29,226.66,4746.0,206.3755,206.5669,206.2206,206.5578,4746.0
2021-08-02 13:05:00,226.58,226.58,226.4,226.46,4078.0,206.4848,206.4848,206.3208,206.3755,4078.0
2021-08-02 13:10:00,226.49,226.74,226.49,226.74,3667.0,206.4028,206.6307,206.4028,206.6307,3667.0
2021-08-02 13:15:00,226.71,226.78,226.57,226.78,2624.0,206.6033,206.6671,206.4757,206.6671,2624.0
2021-08-02 13:20:00,226.72,226.77,226.6,226.69,4324.0,206.6124,206.658,206.5031,206.5851,4324.0
2021-08-02 13:25:00,226.69,226.73,226.52,226.71,2036.0,206.5851,206.6215,206.4302,206.6033,2036.0
2021-08-02 13:30:00,226.67,226.72,226.54,226.71,4809.0,206.5669,206.6124,206.4484,206.6033,4809.0
2021-08-02 13:35:00,226.69,226.75,226.54,226.55,5128.0,206.5851,206.6398,206.4484,206.4575,5128.0
2021-08-02 13:40:00,226.59,226.77,226.58,226.77,4682.0,206.494,206.658,206.4848,206.658,4682.0
2021-08-02 13:45:00,226.7,226.74,226.52,226.65,4099.0,206.5942,206.6307,206.4302,206.5486,4099.0
2021-08-02 13:50:00,226.64,226.68,226.41,226.68,2410.0,206.5395,206.576,206.3299,206.576,2410.0
2021-08-02 13:55:00,226.62,226.67,226.58,226.64,5150.0,206.5213,206.5669,206.4848,206.5395,5150.0
2021-08-02 14:00:00,226.66,226.72,226.38,226.49,6427.0,206.5578,206.6124,206.3026,206.4028,6427.0
2021-08-02 14:05:00,226.62,226.67,226.46,226.47,6731.0,206.5213,206.5669,206.3755,206.3846,6731.0
2021-08-02 14:10:00,226.53,226.69,226.49,226.69,3791.0,206.4393,206.5851,206.4028,206.5851,3791.0
2021-08-02 14:15:00,226.87,226.9,226.74,226.85,6725.0,206.7491,206.7765,206.6307,206.7309,6725.0
2021-08-02 14:20:00,226.85,226.85,226.51,226.51,5408.0,206.7309,206.7309,206.4211,206.4211,5408.0
2021-08-02 14:25:00,226.48,226.6,226.45,226.58,5056.0,206.3937,206.5031,206.3664,206.4848,5056.0
2021-08-02 14:30:00,226.58,226.64,226.48,226.64,4152.0,206.4848,206.5395,206.3937,206.5395,4152.0
2021-08-02 14:35:00,226.66,226.66,226.55,226.64,2805.0,206.5578,206.5578,206.4575,206.5395,2805.0
2021-08-02 14:40:00,226.63,226.63,226.49,226.58,3746.0,206.5304,206.5304,206.4028,206.4848,3746.0
2021-08-02 14:45:00,226.57,226.84,226.53,226.77,10855.0,206.4757,206.7218,206.4393,206.658,10855.0
2021-08-02 14:50:00,226.8,227.07,226.79,226.94,6054.0,206.6853,206.9314,206.6762,206.8129,6054.0
2021-08-02 14:55:00,226.94,226.94,226.78,226.81,4289.0,206.8129,206.8129,206.6671,206.6944,4289.0
2021-08-02 15:00:00,226.81,226.81,226.67,226.76,2406.0,206.6944,206.6944,206.5669,206.6489,2406.0
2021-08-02 15:05:00,226.79,226.79,226.38,226.39,6784.0,206.6762,206.6762,206.3026,206.3117,6784.0
2021-08-02 15:10:00,226.43,226.5,226.35,226.41,3500.0,206.3482,206.4119,206.2752,206.3299,3500.0
2021-08-02 15:15:00,226.35,226.4,226.17,226.17,5700.0,206.2752,206.3208,206.1112,206.1112,5700.0
2021-08-02 15:20:00,226.16,226.17,225.94,225.96,5590.0,206.1021,206.1112,205.9016,205.9198,5590.0
2021-08-02 15:25:00,225.99,226.15,225.85,226.13,16593.0,205.9472,206.093,205.8196,206.0748,16593.0
2021-08-02 15:30:00,226.1,226.16,225.92,226.0,13191.0,206.0474,206.1021,205.8834,205.9563,13191.0
2021-08-02 15:35:00,226.01,226.04,225.83,225.9,7674.0,205.9654,205.9927,205.8014,205.8652,7674.0
2021-08-02 15:40:00,225.84,226.0,225.7,225.84,12062.0,205.8105,205.9563,205.6829,205.8105,12062.0
2021-08-02 15:45:00,225.83,225.85,225.68,225.73,15131.0,205.8014,205.8196,205.6647,205.7102,15131.0
2021-08-02 15:50:00,225.66,225.71,225.38,225.42,20475.0,205.6464,205.692,205.3913,205.4277,20475.0
2021-08-02 15:55:00,225.41,225.67,225.33,225.5,45151.0,205.4186,205.6556,205.3457,205.5006,45151.0
2021-08-03 09:30:00,226.39,226.73,225.79,226.09,10141.0,206.3117,206.6215,205.7649,206.0383,10141.0
2021-08-03 09:35:00,225.86,226.16,225.83,225.87,1288.0,205.8287,206.1021,205.8014,205.8378,1288.0
2021-08-03 09:40:00,225.54,225.88,225.34,225.75,4600.0,205.5371,205.8469,205.3548,205.7285,4600.0
2021-08-03 09:45:00,225.7,225.71,225.38,225.67,2284.0,205.6829,205.692,205.3913,205.6556,2284.0
2021-08-03 09:50:00,225.59,225.79,225.49,225.63,5780.0,205.5826,205.7649,205.4915,205.6191,5780.0
2021-08-03 09:55:00,225.66,225.97,225.53,225.72,6746.0,205.6464,205.9289,205.528,205.7011,6746.0
2021-08-03 10:00:00,225.68,226.38,225.55,226.33,5696.0,205.6647,206.3026,205.5462,206.257,5696.0
2021-08-03 10:05:00,226.29,226.95,226.17,226.95,2702.0,206.2206,206.822,206.1112,206.822,2702.0
2021-08-03 10:10:00,226.76,226.97,226.7,226.89,2626.0,206.6489,206.8403,206.5942,206.7674,2626.0
2021-08-03 10:15:00,226.85,227.67,226.8,227.52,3425.0,206.7309,207.4782,206.6853,207.3415,3425.0
2021-08-03 10:20:00,227.51,228.05,227.48,228.01,3729.0,207.3324,207.8245,207.305,207.788,3729.0
2021-08-03 10:25:00,228.02,228.27,227.89,227.99,3672.0,207.7971,208.025,207.6787,207.7698,3672.0
2021-08-03 10:30:00,227.89,228.27,227.82,228.15,1855.0,207.6787,208.025,207.6149,207.9156,1855.0
2021-08-03 10:35:00,228.41,228.73,228.37,228.48,2588.0,208.1525,208.4442,208.1161,208.2163,2588.0
2021-08-03 10:40:00,228.61,228.73,228.47,228.73,1900.0,208.3348,208.4442,208.2072,208.4442,1900.0
2021-08-03 10:45:00,228.73,229.05,228.71,228.93,5227.0,208.4442,208.7358,208.4259,208.6264,5227.0
2021-08-03 10:50:00,228.92,229.09,228.74,228.91,4310.0,208.6173,208.7722,208.4533,208.6082,4310.0
2021-08-03 10:55:00,228.92,228.92,228.52,228.56,3876.0,208.6173,208.6173,208.2528,208.2892,3876.0
2021-08-03 11:00:00,228.5,228.7,228.5,228.52,2057.0,208.2346,208.4168,208.2346,208.2528,2057.0
2021-08-03 11:05:00,228.38,228.6,228.38,228.52,1510.0,208.1252,208.3257,208.1252,208.2528,1510.0
2021-08-03 11:10:00,228.6,228.7,228.41,228.65,2101.0,208.3257,208.4168,208.1525,208.3713,2101.0
2021-08-03 11:15:00,228.64,228.72,228.52,228.52,3182.0,208.3621,208.4351,208.2528,208.2528,3182.0
2021-08-03 11:20:00,228.44,228.73,228.29,228.72,2486.0,208.1799,208.4442,208.0432,208.4351,2486.0
2021-08-03 11:25:00,228.64,229.07,228.57,229.02,2514.0,208.3621,208.754,208.2984,208.7084,2514.0
2021-08-03 11:30:00,228.95,229.13,228.82,229.07,3176.0,208.6447,208.8087,208.5262,208.754,3176.0
2021-08-03 11:35:00,229.12,229.24,228.96,229.05,3903.0,208.7996,208.9089,208.6538,208.7358,3903.0
2021-08-03 11:40:00,228.98,230.14,228.98,230.14,7235.0,208.672,209.7291,208.672,209.7291,7235.0
2021-08-03 11:45:00,229.95,230.06,229.73,229.88,8028.0,209.556,209.6562,209.3555,209.4922,8028.0
2021-08-03 11:50:00,229.79,229.8,229.66,229.66,2312.0,209.4102,209.4193,209.2917,209.2917,2312.0
2021-08-03 11:55:00,229.73,230.08,229.69,229.69,3790.0,209.3555,209.6744,209.319,209.319,3790.0
2021-08-03 12:00:00,229.68,230.03,229.49,229.96,16468.0,209.3099,209.6289,209.1368,209.5651,16468.0
2021-08-03 12:05:00,229.93,229.97,229.41,229.45,5406.0,209.5377,209.5742,209.0639,209.1003,5406.0
2021-08-03 12:10:00,229.46,229.46,229.33,229.33,753.0,209.1094,209.1094,208.991,208.991,753.0
2021-08-03 12:15:00,229.28,229.28,229.09,229.09,2946.0,208.9454,208.9454,208.7722,208.7722,2946.0
2021-08-03 12:20:00,229.09,229.25,229.06,229.23,1315.0,208.7722,208.918,208.7449,208.8998,1315.0
2021-08-03 12:25:00,229.29,229.44,229.27,229.44,1505.0,208.9545,209.0912,208.9363,209.0912,1505.0
2021-08-03 12:30:00,229.4,229.61,229.23,229.6,2587.0,209.0547,209.2461,208.8998,209.237,2587.0
2021-08-03 12:35:00,229.56,229.6,229.42,229.43,2000.0,209.2006,209.237,209.073,209.0821,2000.0
2021-08-03 12:40:00,229.5,229.62,229.47,229.62,2500.0,209.1459,209.2552,209.1185,209.2552,2500.0
2021-08-03 12:45:00,229.63,229.77,229.61,229.67,701.0,209.2643,209.3919,209.2461,209.3008,701.0
2021-08-03 12:50:00,229.75,229.84,229.49,229.5,2225.0,209.3737,209.4557,209.1368,209.1459,2225.0
2021-08-03 12:55:00,229.43,229.51,229.38,229.38,2372.0,209.0821,209.155,209.0365,209.0365,2372.0
2021-08-03 13:00:00,229.47,229.73,229.47,229.7,1524.0,209.1185,209.3555,209.1185,209.3281,1524.0
2021-08-03 13:05:00,229.62,229.73,229.62,229.69,1503.0,209.2552,209.3555,209.2552,209.319,1503.0
2021-08-03 13:10:00,229.65,229.77,229.58,229.77,2187.0,209.2826,209.3919,209.2188,209.3919,2187.0
2021-08-03 13:15:00,229.72,229.89,229.72,229.89,1370.0,209.3464,209.5013,209.3464,209.5013,1370.0
2021-08-03 13:20:00,229.87,229.97,229.83,229.95,2775.0,209.4831,209.5742,209.4466,209.556,2775.0
2021-08-03 13:25:00,229.97,230.1,229.96,230.04,1934.0,209.5742,209.6927,209.5651,209.638,1934.0
2021-08-03 13:30:00,230.07,230.09,229.91,230.02,6121.0,209.6653,209.6835,209.5195,209.6198,6121.0
2021-08-03 13:35:00,230.03,230.2,229.98,230.05,4898.0,209.6289,209.7838,209.5833,209.6471,4898.0
2021-08-03 13:40:00,230.04,230.13,229.83,229.84,1554.0,209.638,209.72,209.4466,209.4557,1554.0
2021-08-03 13:45:00,229.91,229.96,229.85,229.91,2605.0,209.5195,209.5651,209.4648,209.5195,2605.0
2021-08-03 13:50:00,229.91,229.93,229.8,229.91,1591.0,209.5195,209.5377,209.4193,209.5195,1591.0
2021-08-03 13:55:00,229.82,229.91,229.82,229.87,1561.0,209.4375,209.5195,209.4375,209.4831,1561.0
2021-08-03 14:00:00,229.98,229.98,229.86,229.96,2789.0,209.5833,209.5833,209.4739,209.5651,2789.0
2021-08-03 14:05:00,229.9,230.04,229.89,230.04,2072.0,209.5104,209.638,209.5013,209.638,2072.0
2021-08-03 14:10:00,230.05,230.25,230.02,230.12,3684.0,209.6471,209.8294,209.6198,209.7109,3684.0
2021-08-03 14:15:00,230.06,230.57,230.06,230.49,4888.0,209.6562,210.121,209.6562,210.0481,4888.0
2021-08-03 14:20:00,230.48,230.7,230.37,230.5,8438.0,210.039,210.2394,209.9387,210.0572,8438.0
2021-08-03 14:25:00,230.5,230.71,230.39,230.46,7955.0,210.0572,210.2486,209.9569,210.0207,7955.0
2021-08-03 14:30:00,230.55,230.63,230.32,230.32,3252.0,210.1028,210.1757,209.8932,209.8932,3252.0
2021-08-03 14:35:00,230.3,230.44,230.26,230.44,2839.0,209.8749,210.0025,209.8385,210.0025,2839.0
2021-08-03 14:40:00,230.36,230.44,230.26,230.32,2354.0,209.9296,210.0025,209.8385,209.8932,2354.0
2021-08-03 14:45:00,230.23,230.3,230.15,230.3,3023.0,209.8111,209.8749,209.7382,209.8749,3023.0
2021-08-03 14:50:00,230.27,230.4,230.22,230.4,2010.0,209.8476,209.9661,209.802,209.9661,2010.0
2021-08-03 14:55:00,230.39,230.41,230.26,230.38,4692.0,209.9569,209.9752,209.8385,209.9478,4692.0
2021-08-03 15:00:00,230.38,230.51,230.33,230.33,3553.0,209.9478,210.0663,209.9023,209.9023,3553.0
2021-08-03 15:05:00,230.34,230.56,230.3,230.47,3977.0,209.9114,210.1119,209.8749,210.0298,3977.0
2021-08-03 15:10:00,230.43,230.5,230.32,230.48,3954.0,209.9934,210.0572,209.8932,210.039,3954.0
2021-08-03 15:15:00,230.46,230.62,230.46,230.61,4594.0,210.0207,210.1665,210.0207,210.1574,4594.0
2021-08-03 15:20:00,230.64,230.82,230.58,230.76,6322.0,210.1848,210.3488,210.1301,210.2941,6322.0
2021-08-03 15:25:00,230.79,230.9,230.68,230.7,7774.0,210.3215,210.4217,210.2212,210.2394,7774.0
2021-08-03 15:30:00,230.65,230.66,230.4,230.46,9119.0,210.1939,210.203,209.9661,210.0207,9119.0
2021-08-03 15:35:00,230.47,230.59,230.4,230.43,8043.0,210.0298,210.1392,209.9661,209.9934,8043.0
2021-08-03 15:40:00,230.43,230.5,230.26,230.36,15396.0,209.9934,210.0572,209.8385,209.9296,15396.0
2021-08-03 15:45:00,230.4,230.48,230.22,230.43,17470.0,209.9661,210.039,209.802,209.9934,17470.0
2021-08-03 15:50:00,230.4,230.45,230.19,230.44,30574.0,209.9661,210.0116,209.7747,210.0025,30574.0
2021-08-03 15:55:00,230.39,230.69,230.35,230.61,59475.0,209.9569,210.2303,209.9205,210.1574,59475.0
2021-08-04 09:30:00,229.63,229.68,229.01,229.05,11279.0,209.2643,209.3099,208.6993,208.7358,11279.0
2021-08-04 09:35:00,229.24,229.24,228.3,229.24,3677.0,208.9089,208.9089,208.0523,208.9089,3677.0
2021-08-04 09:40:00,228.93,229.5,228.87,229.3,1300.0,208.6264,209.1459,208.5718,208.9636,1300.0
2021-08-04 09:45:00,229.23,229.99,229.23,229.88,2911.0,208.8998,209.5924,208.8998,209.4922,2911.0
2021-08-04 09:50:00,229.9,230.13,229.56,229.56,2089.0,209.5104,209.72,209.2006,209.2006,2089.0
2021-08-04 09:55:00,229.76,230.03,229.42,230.03,2832.0,209.3828,209.6289,209.073,209.6289,2832.0
2021-08-04 10:00:00,230.19,230.74,229.86,230.65,7595.0,209.7747,210.2759,209.4739,210.1939,7595.0
2021-08-04 10:05:00,230.77,230.77,229.71,229.71,5621.0,210.3032,210.3032,209.3373,209.3373,5621.0
2021-08-04 10:10:00,229.72,229.94,229.05,229.06,5037.0,209.3464,209.5469,208.7358,208.7449,5037.0
2021-08-04 10:15:00,228.94,229.23,228.88,229.16,4187.0,208.6355,208.8998,208.5809,208.836,4187.0
2021-08-04 10:20:00,229.15,229.43,229.1,229.14,5576.0,208.8269,209.0821,208.7814,208.8178,5576.0
2021-08-04 10:25:00,229.09,229.1,228.61,228.84,2962.0,208.7722,208.7814,208.3348,208.5444,2962.0
2021-08-04 10:30:00,228.93,228.95,228.38,228.69,24625.0,208.6264,208.6447,208.1252,208.4077,24625.0
2021-08-04 10:35:00,228.67,229.15,228.64,229.09,1940.0,208.3895,208.8269,208.3621,208.7722,1940.0
2021-08-04 10:40:00,229.11,229.26,229.03,229.05,3161.0,208.7905,208.9272,208.7176,208.7358,3161.0
2021-08-04 10:45:00,229.12,229.12,228.79,228.93,5500.0,208.7996,208.7996,208.4988,208.6264,5500.0
2021-08-04 10:50:00,228.99,229.11,228.77,228.91,3359.0,208.6811,208.7905,208.4806,208.6082,3359.0
2021-08-04 10:55:00,228.76,229.01,228.69,228.74,4034.0,208.4715,208.6993,208.4077,208.4533,4034.0
2021-08-04 11:00:00,228.44,228.49,228.32,228.45,1595.0,208.1799,208.2255,208.0705,208.189,1595.0
2021-08-04 11:05:00,228.45,228.81,228.35,228.81,3901.0,208.189,208.5171,208.0979,208.5171,3901.0
2021-08-04 11:10:00,228.78,228.87,228.63,228.68,3132.0,208.4897,208.5718,208.353,208.3986,3132.0
2021-08-04 11:15:00,228.61,228.85,228.61,228.69,2538.0,208.3348,208.5535,208.3348,208.4077,2538.0
2021-08-04 11:20:00,228.54,228.54,227.88,227.97,2744.0,208.271,208.271,207.6696,207.7516,2744.0
2021-08-04 11:25:00,227.89,227.96,227.74,227.92,2882.0,207.6787,207.7425,207.542,207.706,2882.0
2021-08-04 11:30:00,227.8,228.04,227.55,227.84,4248.0,207.5966,207.8154,207.3688,207.6331,4248.0
2021-08-04 11:35:00,228.05,228.08,227.83,228.0,2350.0,207.8245,207.8518,207.624,207.7789,2350.0
2021-08-04 11:40:00,227.96,228.2,227.83,228.2,2667.0,207.7425,207.9612,207.624,207.9612,2667.0
2021-08-04 11:45:00,228.24,228.39,228.04,228.05,2814.0,207.9976,208.1343,207.8154,207.8245,2814.0
2021-08-04 11:50:00,227.98,228.14,227.91,228.02,2193.0,207.7607,207.9065,207.6969,207.7971,2193.0
2021-08-04 11:55:00,228.07,228.3,228.07,228.24,2260.0,207.8427,208.0523,207.8427,207.9976,2260.0
2021-08-04 12:00:00,228.11,228.31,228.11,228.29,1800.0,207.8792,208.0614,207.8792,208.0432,1800.0
2021-08-04 12:05:00,228.32,228.55,228.28,228.55,3028.0,208.0705,208.2801,208.0341,208.2801,3028.0
2021-08-04 12:10:00,228.48,228.56,228.31,228.5,2417.0,208.2163,208.2892,208.0614,208.2346,2417.0
2021-08-04 12:15:00,228.48,228.64,228.45,228.54,2233.0,208.2163,208.3621,208.189,208.271,2233.0
2021-08-04 12:20:00,228.47,228.51,228.3,228.4,3354.0,208.2072,208.2437,208.0523,208.1434,3354.0
2021-08-04 12:25:00,228.38,228.38,228.07,228.19,2868.0,208.1252,208.1252,207.8427,207.9521,2868.0
2021-08-04 12:30:00,228.21,228.23,228.13,228.13,632.0,207.9703,207.9885,207.8974,207.8974,632.0
2021-08-04 12:35:00,228.22,228.38,228.16,228.38,1949.0,207.9794,208.1252,207.9247,208.1252,1949.0
2021-08-04 12:40:00,228.38,228.54,228.24,228.54,2948.0,208.1252,208.271,207.9976,208.271,2948.0
2021-08-04 12:45:00,228.51,228.67,228.5,228.56,1602.0,208.2437,208.3895,208.2346,208.2892,1602.0
2021-08-04 12:50:00,228.58,228.6,228.46,228.59,1744.0,208.3075,208.3257,208.1981,208.3166,1744.0
2021-08-04 12:55:00,228.63,228.72,228.58,228.58,2785.0,208.353,208.4351,208.3075,208.3075,2785.0
2021-08-04 13:00:00,228.55,228.69,228.52,228.62,2722.0,208.2801,208.4077,208.2528,208.3439,2722.0
2021-08-04 13:05:00,228.64,228.83,228.64,228.76,1400.0,208.3621,208.5353,208.3621,208.4715,1400.0
2021-08-04 13:10:00,228.78,228.87,228.7,228.87,2096.0,208.4897,208.5718,208.4168,208.5718,2096.0
2021-08-04 13:15:00,228.79,228.84,228.68,228.69,2023.0,208.4988,208.5444,208.3986,208.4077,2023.0
2021-08-04 13:20:00,228.8,229.03,228.8,229.03,1300.0,208.508,208.7176,208.508,208.7176,1300.0
2021-08-04 13:25:00,229.01,229.01,228.78,228.8,2837.0,208.6993,208.6993,208.4897,208.508,2837.0
2021-08-04 13:30:00,228.7,228.75,228.47,228.59,1912.0,208.4168,208.4624,208.2072,208.3166,1912.0
2021-08-04 13:35:00,228.61,228.8,228.61,228.74,1980.0,208.3348,208.508,208.3348,208.4533,1980.0
2021-08-04 13:40:00,228.8,228.82,228.74,228.76,3282.0,208.508,208.5262,208.4533,208.4715,3282.0
2021-08-04 13:45:00,228.75,228.78,228.66,228.75,4391.0,208.4624,208.4897,208.3804,208.4624,4391.0
2021-08-04 13:50:00,228.74,228.85,228.73,228.85,2141.0,208.4533,208.5535,208.4442,208.5535,2141.0
2021-08-04 13:55:00,228.94,228.94,228.77,228.77,2520.0,208.6355,208.6355,208.4806,208.4806,2520.0
2021-08-04 14:00:00,228.82,229.0,228.79,228.97,2735.0,208.5262,208.6902,208.4988,208.6629,2735.0
2021-08-04 14:05:00,228.92,228.92,228.76,228.85,1082.0,208.6173,208.6173,208.4715,208.5535,1082.0
2021-08-04 14:10:00,228.94,229.1,228.83,228.83,5240.0,208.6355,208.7814,208.5353,208.5353,5240.0
2021-08-04 14:15:00,228.83,228.83,228.66,228.75,3100.0,208.5353,208.5353,208.3804,208.4624,3100.0
2021-08-04 14:20:00,228.69,228.75,228.46,228.5,4249.0,208.4077,208.4624,208.1981,208.2346,4249.0
2021-08-04 14:25:00,228.47,228.67,228.47,228.63,2017.0,208.2072,208.3895,208.2072,208.353,2017.0
2021-08-04 14:30:00,228.61,228.76,228.49,228.69,2101.0,208.3348,208.4715,208.2255,208.4077,2101.0
2021-08-04 14:35:00,228.66,228.7,228.63,228.69,1682.0,208.3804,208.4168,208.353,208.4077,1682.0
2021-08-04 14:40:00,228.77,228.88,228.62,228.74,5439.0,208.4806,208.5809,208.3439,208.4533,5439.0
2021-08-04 14:45:00,228.72,228.74,228.32,228.32,3400.0,208.4351,208.4533,208.0705,208.0705,3400.0
2021-08-04 14:50:00,228.38,228.38,228.11,228.2,4900.0,208.1252,208.1252,207.8792,207.9612,4900.0
2021-08-04 14:55:00,228.24,228.29,228.07,228.22,4412.0,207.9976,208.0432,207.8427,207.9794,4412.0
2021-08-04 15:00:00,228.18,228.44,228.17,228.39,4426.0,207.9429,208.1799,207.9338,208.1343,4426.0
2021-08-04 15:05:00,228.42,228.53,228.42,228.51,3491.0,208.1617,208.2619,208.1617,208.2437,3491.0
2021-08-04 15:10:00,228.53,228.59,228.47,228.58,5650.0,208.2619,208.3166,208.2072,208.3075,5650.0
2021-08-04 15:15:00,228.56,228.6,228.45,228.6,5451.0,208.2892,208.3257,208.189,208.3257,5451.0
2021-08-04 15:20:00,228.64,228.68,228.48,228.56,4002.0,208.3621,208.3986,208.2163,208.2892,4002.0
2021-08-04 15:25:00,228.53,228.6,228.46,228.53,4655.0,208.2619,208.3257,208.1981,208.2619,4655.0
2021-08-04 15:30:00,228.5,228.53,228.22,228.4,10609.0,208.2346,208.2619,207.9794,208.1434,10609.0
2021-08-04 15:35:00,228.44,228.45,228.08,228.15,9686.0,208.1799,208.189,207.8518,207.9156,9686.0
2021-08-04 15:40:00,228.09,228.21,227.9,228.1,14021.0,207.8609,207.9703,207.6878,207.87,14021.0
2021-08-04 15:45:00,228.14,228.19,227.92,227.96,13296.0,207.9065,207.9521,207.706,207.7425,13296.0
2021-08-04 15:50:00,227.99,228.29,227.71,228.03,17174.0,207.7698,208.0432,207.5146,207.8062,17174.0
2021-08-04 15:55:00,228.06,228.08,227.53,227.6,47914.0,207.8336,207.8518,207.3506,207.4144,47914.0
2021-08-05 09:30:00,229.09,229.19,228.63,228.64,6118.0,208.7722,208.8634,208.353,208.3621,6118.0
2021-08-05 09:35:00,228.98,229.39,228.93,229.12,2600.0,208.672,209.0456,208.6264,208.7996,2600.0
2021-08-05 09:40:00,229.34,229.38,228.48,228.52,1500.0,209.0001,209.0365,208.2163,208.2528,1500.0
2021-08-05 09:45:00,228.49,228.74,228.4,228.56,3043.0,208.2255,208.4533,208.1434,208.2892,3043.0
2021-08-05 09:50:00,228.5,228.6,228.26,228.31,1116.0,208.2346,208.3257,208.0159,208.0614,1116.0
2021-08-05 09:55:00,228.46,228.61,228.34,228.54,3895.0,208.1981,208.3348,208.0888,208.271,3895.0
2021-08-05 10:00:00,228.55,228.55,228.0,228.03,4865.0,208.2801,208.2801,207.7789,207.8062,4865.0
2021-08-05 10:05:00,228.11,228.13,227.52,227.52,4351.0,207.8792,207.8974,207.3415,207.3415,4351.0
2021-08-05 10:10:00,227.39,227.7,227.38,227.66,4039.0,207.223,207.5055,207.2139,207.4691,4039.0
2021-08-05 10:15:00,227.55,227.55,227.14,227.25,3684.0,207.3688,207.3688,206.9952,207.0954,3684.0
2021-08-05 10:20:00,227.33,227.74,227.33,227.43,1004.0,207.1683,207.542,207.1683,207.2595,1004.0
2021-08-05 10:25:00,227.3,227.54,226.97,227.01,2994.0,207.141,207.3597,206.8403,206.8767,2994.0
2021-08-05 10:30:00,227.08,227.18,226.82,227.0,1812.0,206.9405,207.0316,206.7036,206.8676,1812.0
2021-08-05 10:35:00,227.1,227.22,227.06,227.09,1400.0,206.9587,207.0681,206.9223,206.9496,1400.0
2021-08-05 10:40:00,227.13,227.39,227.12,227.31,1994.0,206.9861,207.223,206.977,207.1501,1994.0
2021-08-05 10:45:00,227.26,227.34,227.13,227.33,2618.0,207.1045,207.1774,206.9861,207.1683,2618.0
2021-08-05 10:50:00,227.32,227.35,227.18,227.34,2375.0,207.1592,207.1866,207.0316,207.1774,2375.0
2021-08-05 10:55:00,227.4,227.59,227.4,227.59,1100.0,207.2321,207.4053,207.2321,207.4053,1100.0
2021-08-05 11:00:00,227.57,227.6,227.33,227.4,6013.0,207.387,207.4144,207.1683,207.2321,6013.0
2021-08-05 11:05:00,227.34,227.69,227.34,227.4,5551.0,207.1774,207.4964,207.1774,207.2321,5551.0
2021-08-05 11:10:00,227.47,227.77,227.41,227.64,2776.0,207.2959,207.5693,207.2412,207.4508,2776.0
2021-08-05 11:15:00,227.67,227.87,227.57,227.62,2620.0,207.4782,207.6604,207.387,207.4326,2620.0
2021-08-05 11:20:00,227.77,227.94,227.62,227.71,2380.0,207.5693,207.7242,207.4326,207.5146,2380.0
2021-08-05 11:25:00,227.92,228.06,227.89,227.9,4221.0,207.706,207.8336,207.6787,207.6878,4221.0
2021-08-05 11:30:00,227.82,227.96,227.73,227.8,2105.0,207.6149,207.7425,207.5329,207.5966,2105.0
2021-08-05 11:35:00,227.92,227.93,227.63,227.78,2571.0,207.706,207.7151,207.4417,207.5784,2571.0
2021-08-05 11:40:00,227.75,227.75,227.47,227.49,2924.0,207.5511,207.5511,207.2959,207.3141,2924.0
2021-08-05 11:45:00,227.48,227.48,227.36,227.36,2507.0,207.305,207.305,207.1957,207.1957,2507.0
2021-08-05 11:50:00,227.28,227.47,227.28,227.45,2580.0,207.1228,207.2959,207.1228,207.2777,2580.0
2021-08-05 11:55:00,227.41,227.41,227.02,227.02,2849.0,207.2412,207.2412,206.8858,206.8858,2849.0
2021-08-05 12:00:00,227.1,227.34,227.02,227.21,2945.0,206.9587,207.1774,206.8858,207.059,2945.0
2021-08-05 12:05:00,227.27,227.36,227.2,227.25,2217.0,207.1137,207.1957,207.0499,207.0954,2217.0
2021-08-05 12:10:00,227.25,227.31,227.23,227.25,1605.0,207.0954,207.1501,207.0772,207.0954,1605.0
2021-08-05 12:15:00,227.24,227.3,227.22,227.28,2106.0,207.0863,207.141,207.0681,207.1228,2106.0
2021-08-05 12:20:00,227.24,227.45,227.24,227.39,3882.0,207.0863,207.2777,207.0863,207.223,3882.0
2021-08-05 12:25:00,227.33,227.62,227.32,227.58,3100.0,207.1683,207.4326,207.1592,207.3962,3100.0
2021-08-05 12:30:00,227.67,227.69,227.24,227.38,6276.0,207.4782,207.4964,207.0863,207.2139,6276.0
2021-08-05 12:35:00,227.42,227.42,226.92,227.04,6999.0,207.2503,207.2503,206.7947,206.9041,6999.0
2021-08-05 12:40:00,227.06,227.07,226.75,226.93,3991.0,206.9223,206.9314,206.6398,206.8038,3991.0
2021-08-05 12:45:00,226.92,227.01,226.87,226.87,1802.0,206.7947,206.8767,206.7491,206.7491,1802.0
2021-08-05 12:50:00,226.86,226.9,226.76,226.77,2412.0,206.74,206.7765,206.6489,206.658,2412.0
2021-08-05 12:55:00,226.8,226.8,226.52,226.53,3300.0,206.6853,206.6853,206.4302,206.4393,3300.0
2021-08-05 13:00:00,226.58,226.69,226.58,226.63,2747.0,206.4848,206.5851,206.4848,206.5304,2747.0
2021-08-05 13:05:00,226.75,226.75,226.65,226.7,2086.0,206.6398,206.6398,206.5486,206.5942,2086.0
2021-08-05 13:10:00,226.74,226.84,226.73,226.77,2201.0,206.6307,206.7218,206.6215,206.658,2201.0
2021-08-05 13:15:00,226.8,226.9,226.73,226.9,3799.0,206.6853,206.7765,206.6215,206.7765,3799.0
2021-08-05 13:20:00,226.95,227.05,226.85,226.96,13361.0,206.822,206.9132,206.7309,206.8311,13361.0
2021-08-05 13:25:00,226.98,227.0,226.84,226.84,2451.0,206.8494,206.8676,206.7218,206.7218,2451.0
2021-08-05 13:30:00,226.86,226.9,226.74,226.81,3215.0,206.74,206.7765,206.6307,206.6944,3215.0
2021-08-05 13:35:00,226.79,226.91,226.79,226.9,1522.0,206.6762,206.7856,206.6762,206.7765,1522.0
2021-08-05 13:40:00,226.86,226.89,226.85,226.87,1300.0,206.74,206.7674,206.7309,206.7491,1300.0
2021-08-05 13:45:00,226.86,227.09,226.82,227.02,2041.0,206.74,206.9496,206.7036,206.8858,2041.0
2021-08-05 13:50:00,226.98,227.03,226.95,227.01,3105.0,206.8494,206.8949,206.822,206.8767,3105.0
2021-08-05 13:55:00,227.07,227.1,227.03,227.1,2002.0,206.9314,206.9587,206.8949,206.9587,2002.0
2021-08-05 14:00:00,227.14,227.26,227.14,227.19,3692.0,206.9952,207.1045,206.9952,207.0407,3692.0
2021-08-05 14:05:00,227.2,227.24,227.08,227.18,2502.0,207.0499,207.0863,206.9405,207.0316,2502.0
2021-08-05 14:10:00,227.21,227.21,226.98,227.05,3845.0,207.059,207.059,206.8494,206.9132,3845.0
2021-08-05 14:15:00,227.05,227.2,227.05,227.11,3893.0,206.9132,207.0499,206.9132,206.9678,3893.0
2021-08-05 14:20:00,227.11,227.18,227.06,227.11,5613.0,206.9678,207.0316,206.9223,206.9678,5613.0
2021-08-05 14:25:00,227.15,227.21,227.11,227.11,1794.0,207.0043,207.059,206.9678,206.9678,1794.0
2021-08-05 14:30:00,227.11,227.21,227.04,227.04,2704.0,206.9678,207.059,206.9041,206.9041,2704.0
2021-08-05 14:35:00,226.96,227.09,226.96,227.08,2603.0,206.8311,206.9496,206.8311,206.9405,2603.0
2021-08-05 14:40:00,227.09,227.09,226.98,226.98,2565.0,206.9496,206.9496,206.8494,206.8494,2565.0
2021-08-05 14:45:00,226.98,226.99,226.89,226.96,1568.0,206.8494,206.8585,206.7674,206.8311,1568.0
2021-08-05 14:50:00,226.93,227.02,226.89,226.89,1304.0,206.8038,206.8858,206.7674,206.7674,1304.0
2021-08-05 14:55:00,226.85,226.98,226.81,226.96,2438.0,206.7309,206.8494,206.6944,206.8311,2438.0
2021-08-05 15:00:00,226.97,227.1,226.97,227.1,1375.0,206.8403,206.9587,206.8403,206.9587,1375.0
2021-08-05 15:05:00,227.07,227.16,227.06,227.09,2408.0,206.9314,207.0134,206.9223,206.9496,2408.0
2021-08-05 15:10:00,227.07,227.09,227.01,227.09,3840.0,206.9314,206.9496,206.8767,206.9496,3840.0
2021-08-05 15:15:00,227.1,227.1,226.99,227.05,3453.0,206.9587,206.9587,206.8585,206.9132,3453.0
2021-08-05 15:20:00,227.03,227.09,226.94,227.02,4330.0,206.8949,206.9496,206.8129,206.8858,4330.0
2021-08-05 15:25:00,226.98,227.04,226.87,227.04,3703.0,206.8494,206.9041,206.7491,206.9041,3703.0
2021-08-05 15:30:00,227.08,227.37,227.07,227.37,8747.0,206.9405,207.2048,206.9314,207.2048,8747.0
2021-08-05 15:35:00,227.44,227.48,227.12,227.17,4600.0,207.2686,207.305,206.977,207.0225,4600.0
2021-08-05 15:40:00,227.17,227.35,227.09,227.26,9745.0,207.0225,207.1866,206.9496,207.1045,9745.0
2021-08-05 15:45:00,227.28,227.32,227.13,227.18,9789.0,207.1228,207.1592,206.9861,207.0316,9789.0
2021-08-05 15:50:00,227.19,227.19,226.97,226.98,6584.0,207.0407,207.0407,206.8403,206.8494,6584.0
2021-08-05 15:55:00,226.99,227.15,226.9,226.92,37605.0,206.8585,207.0043,206.7765,206.7947,37605.0
2021-08-06 09:30:00,227.39,227.67,227.39,227.66,7838.0,207.223,207.4782,207.223,207.4691,7838.0
2021-08-06 09:35:00,227.58,227.65,227.48,227.65,1134.0,207.3962,207.46,207.305,207.46,1134.0
2021-08-06 09:40:00,227.78,227.91,227.49,227.74,1710.0,207.5784,207.6969,207.3141,207.542,1710.0
2021-08-06 09:45:00,227.81,227.82,226.83,227.3,10011.0,207.6058,207.6149,206.7127,207.141,10011.0
2021-08-06 09:50:00,227.25,227.34,226.94,226.94,3957.0,207.0954,207.1774,206.8129,206.8129,3957.0
2021-08-06 09:55:00,227.03,227.03,226.57,226.92,2199.0,206.8949,206.8949,206.4757,206.7947,2199.0
2021-08-06 10:00:00,227.04,227.7,227.03,227.56,14499.0,206.9041,207.5055,206.8949,207.3779,14499.0
2021-08-06 10:05:00,227.99,228.36,227.84,228.0,8738.0,207.7698,208.107,207.6331,207.7789,8738.0
2021-08-06 10:10:00,228.06,228.07,227.72,227.78,2301.0,207.8336,207.8427,207.5237,207.5784,2301.0
2021-08-06 10:15:00,227.9,228.06,227.57,228.06,3112.0,207.6878,207.8336,207.387,207.8336,3112.0
2021-08-06 10:20:00,228.06,228.06,227.75,228.02,3320.0,207.8336,207.8336,207.5511,207.7971,3320.0
2021-08-06 10:25:00,228.06,228.29,227.93,227.97,3513.0,207.8336,208.0432,207.7151,207.7516,3513.0
2021-08-06 10:30:00,227.99,228.28,227.86,228.16,2844.0,207.7698,208.0341,207.6513,207.9247,2844.0
2021-08-06 10:35:00,228.14,228.35,228.03,228.14,7204.0,207.9065,208.0979,207.8062,207.9065,7204.0
2021-08-06 10:40:00,228.24,228.26,227.81,227.89,10040.0,207.9976,208.0159,207.6058,207.6787,10040.0
2021-08-06 10:45:00,227.89,228.52,227.88,228.39,12067.0,207.6787,208.2528,207.6696,208.1343,12067.0
2021-08-06 10:50:00,228.35,228.58,228.29,228.44,6700.0,208.0979,208.3075,208.0432,208.1799,6700.0
2021-08-06 10:55:00,228.48,228.58,228.31,228.54,10589.0,208.2163,208.3075,208.0614,208.271,10589.0
2021-08-06 11:00:00,228.59,228.75,228.38,228.75,4919.0,208.3166,208.4624,208.1252,208.4624,4919.0
2021-08-06 11:05:00,228.67,228.92,228.64,228.76,4155.0,208.3895,208.6173,208.3621,208.4715,4155.0
2021-08-06 11:10:00,228.71,228.71,228.36,228.36,10397.0,208.4259,208.4259,208.107,208.107,10397.0
2021-08-06 11:15:00,228.34,228.41,227.92,227.92,29278.0,208.0888,208.1525,207.706,207.706,29278.0
2021-08-06 11:20:00,228.06,228.17,228.0,228.14,4013.0,207.8336,207.9338,207.7789,207.9065,4013.0
2021-08-06 11:25:00,228.14,228.21,228.04,228.12,1813.0,207.9065,207.9703,207.8154,207.8883,1813.0
2021-08-06 11:30:00,228.18,228.18,227.81,227.81,2442.0,207.9429,207.9429,207.6058,207.6058,2442.0
2021-08-06 11:35:00,227.86,227.95,227.69,227.69,2801.0,207.6513,207.7333,207.4964,207.4964,2801.0
2021-08-06 11:40:00,227.67,227.82,227.65,227.82,6555.0,207.4782,207.6149,207.46,207.6149,6555.0
2021-08-06 11:45:00,227.78,227.85,227.66,227.82,1721.0,207.5784,207.6422,207.4691,207.6149,1721.0
2021-08-06 11:50:00,227.88,227.91,227.75,227.76,3417.0,207.6696,207.6969,207.5511,207.5602,3417.0
2021-08-06 11:55:00,227.86,228.07,227.84,227.85,2123.0,207.6513,207.8427,207.6331,207.6422,2123.0
2021-08-06 12:00:00,227.85,227.91,227.63,227.68,4803.0,207.6422,207.6969,207.4417,207.4873,4803.0
2021-08-06 12:05:00,227.68,227.71,227.62,227.62,2427.0,207.4873,207.5146,207.4326,207.4326,2427.0
2021-08-06 12:10:00,227.6,227.68,227.54,227.61,1921.0,207.4144,207.4873,207.3597,207.4235,1921.0
2021-08-06 12:15:00,227.59,227.73,227.45,227.52,4203.0,207.4053,207.5329,207.2777,207.3415,4203.0
2021-08-06 12:20:00,227.58,227.58,227.5,227.5,1600.0,207.3962,207.3962,207.3233,207.3233,1600.0
2021-08-06 12:25:00,227.51,227.6,227.47,227.53,2300.0,207.3324,207.4144,207.2959,207.3506,2300.0
2021-08-06 12:30:00,227.5,227.7,227.48,227.63,5411.0,207.3233,207.5055,207.305,207.4417,5411.0
2021-08-06 12:35:00,227.64,227.83,227.64,227.69,3500.0,207.4508,207.624,207.4508,207.4964,3500.0
2021-08-06 12:40:00,227.67,227.7,227.51,227.61,4981.0,207.4782,207.5055,207.3324,207.4235,4981.0
2021-08-06 12:45:00,227.58,227.65,227.43,227.65,4295.0,207.3962,207.46,207.2595,207.46,4295.0
2021-08-06 12:50:00,227.74,227.74,227.66,227.7,1907.0,207.542,207.542,207.4691,207.5055,1907.0
2021-08-06 12:55:00,227.76,227.84,227.69,227.82,4261.0,207.5602,207.6331,207.4964,207.6149,4261.0
2021-08-06 13:00:00,227.83,227.84,227.64,227.64,4721.0,207.624,207.6331,207.4508,207.4508,4721.0
2021-08-06 13:05:00,227.67,227.67,227.56,227.62,4612.0,207.4782,207.4782,207.3779,207.4326,4612.0
2021-08-06 13:10:00,227.64,227.72,227.55,227.62,4001.0,207.4508,207.5237,207.3688,207.4326,4001.0
2021-08-06 13:15:00,227.62,227.75,227.61,227.7,3470.0,207.4326,207.5511,207.4235,207.5055,3470.0
2021-08-06 13:20:00,227.69,227.74,227.54,227.56,1776.0,207.4964,207.542,207.3597,207.3779,1776.0
2021-08-06 13:25:00,227.61,227.62,227.55,227.55,1910.0,207.4235,207.4326,207.3688,207.3688,1910.0
2021-08-06 13:30:00,227.55,227.62,227.48,227.58,3726.0,207.3688,207.4326,207.305,207.3962,3726.0
2021-08-06 13:35:00,227.59,227.59,227.43,227.44,2645.0,207.4053,207.4053,207.2595,207.2686,2645.0
2021-08-06 13:40:00,227.44,227.48,227.31,227.37,2127.0,207.2686,207.305,207.1501,207.2048,2127.0
2021-08-06 13:45:00,227.38,227.49,227.38,227.41,3310.0,207.2139,207.3141,207.2139,207.2412,3310.0
2021-08-06 13:50:00,227.39,227.42,227.22,227.41,7381.0,207.223,207.2503,207.0681,207.2412,7381.0
2021-08-06 13:55:00,227.39,227.53,227.35,227.53,5372.0,207.223,207.3506,207.1866,207.3506,5372.0
2021-08-06 14:00:00,227.56,227.57,227.43,227.5,4700.0,207.3779,207.387,207.2595,207.3233,4700.0
2021-08-06 14:05:00,227.44,227.6,227.41,227.51,4910.0,207.2686,207.4144,207.2412,207.3324,4910.0
2021-08-06 14:10:00,227.48,227.61,227.42,227.57,3412.0,207.305,207.4235,207.2503,207.387,3412.0
2021-08-06 14:15:00,227.61,227.69,227.58,227.58,4200.0,207.4235,207.4964,207.3962,207.3962,4200.0
2021-08-06 14:20:00,227.56,227.61,227.4,227.47,3121.0,207.3779,207.4235,207.2321,207.2959,3121.0
2021-08-06 14:25:00,227.47,227.59,227.36,227.59,3766.0,207.2959,207.4053,207.1957,207.4053,3766.0
2021-08-06 14:30:00,227.53,227.53,227.35,227.39,4318.0,207.3506,207.3506,207.1866,207.223,4318.0
2021-08-06 14:35:00,227.39,227.41,227.29,227.34,3271.0,207.223,207.2412,207.1319,207.1774,3271.0
2021-08-06 14:40:00,227.41,227.41,227.19,227.19,2315.0,207.2412,207.2412,207.0407,207.0407,2315.0
2021-08-06 14:45:00,227.27,227.42,227.27,227.34,2300.0,207.1137,207.2503,207.1137,207.1774,2300.0
2021-08-06 14:50:00,227.28,227.57,227.27,227.48,5001.0,207.1228,207.387,207.1137,207.305,5001.0
2021-08-06 14:55:00,227.44,227.44,227.28,227.33,4599.0,207.2686,207.2686,207.1228,207.1683,4599.0
2021-08-06 15:00:00,227.31,227.41,227.31,227.33,2700.0,207.1501,207.2412,207.1501,207.1683,2700.0
2021-08-06 15:05:00,227.36,227.53,227.35,227.37,4485.0,207.1957,207.3506,207.1866,207.2048,4485.0
2021-08-06 15:10:00,227.36,227.4,227.27,227.29,5518.0,207.1957,207.2321,207.1137,207.1319,5518.0
2021-08-06 15:15:00,227.3,227.44,227.24,227.43,6962.0,207.141,207.2686,207.0863,207.2595,6962.0
2021-08-06 15:20:00,227.43,227.6,227.4,227.57,4225.0,207.2595,207.4144,207.2321,207.387,4225.0
2021-08-06 15:25:00,227.54,227.74,227.53,227.6,8828.0,207.3597,207.542,207.3506,207.4144,8828.0
2021-08-06 15:30:00,227.58,227.7,227.49,227.68,7289.0,207.3962,207.5055,207.3141,207.4873,7289.0
2021-08-06 15:35:00,227.67,227.72,227.54,227.54,11776.0,207.4782,207.5237,207.3597,207.3597,11776.0
2021-08-06 15:40:00,227.6,227.71,227.54,227.62,10419.0,207.4144,207.5146,207.3597,207.4326,10419.0
2021-08-06 15:45:00,227.63,227.81,227.49,227.79,16098.0,207.4417,207.6058,207.3141,207.5875,16098.0
2021-08-06 15:50:00,227.75,227.75,227.41,227.56,15995.0,207.5511,207.5511,207.2412,207.3779,15995.0
2021-08-06 15:55:00,227.52,227.76,227.45,227.75,48611.0,207.3415,207.5602,207.2777,207.5511,48611.0
2021-08-09 09:30:00,227.0,227.53,226.18,226.18,6837.0,206.8676,207.3506,206.1203,206.1203,6837.0
2021-08-09 09:35:00,226.25,226.48,226.14,226.21,2865.0,206.1841,206.3937,206.0839,206.1477,2865.0
2021-08-09 09:40:00,226.18,226.35,226.03,226.35,1400.0,206.1203,206.2752,205.9836,206.2752,1400.0
2021-08-09 09:45:00,226.5,226.85,226.48,226.65,1374.0,206.4119,206.7309,206.3937,206.5486,1374.0
2021-08-09 09:50:00,226.66,227.15,226.65,226.77,7041.0,206.5578,207.0043,206.5486,206.658,7041.0
2021-08-09 09:55:00,226.76,226.76,226.53,226.53,2990.0,206.6489,206.6489,206.4393,206.4393,2990.0
2021-08-09 10:00:00,226.59,226.82,226.5,226.79,3779.0,206.494,206.7036,206.4119,206.6762,3779.0
2021-08-09 10:05:00,226.85,226.97,226.85,226.93,2838.0,206.7309,206.8403,206.7309,206.8038,2838.0
2021-08-09 10:10:00,226.77,226.79,226.24,226.37,3119.0,206.658,206.6762,206.175,206.2935,3119.0
2021-08-09 10:15:00,226.3,226.34,226.22,226.24,865.0,206.2297,206.2661,206.1568,206.175,865.0
2021-08-09 10:20:00,226.54,226.71,226.54,226.71,2329.0,206.4484,206.6033,206.4484,206.6033,2329.0
2021-08-09 10:25:00,226.66,226.66,226.39,226.43,4105.0,206.5578,206.5578,206.3117,206.3482,4105.0
2021-08-09 10:30:00,226.42,226.42,226.18,226.33,5342.0,206.339,206.339,206.1203,206.257,5342.0
2021-08-09 10:35:00,226.3,226.69,226.27,226.69,1781.0,206.2297,206.5851,206.2023,206.5851,1781.0
2021-08-09 10:40:00,226.75,226.86,226.71,226.73,2686.0,206.6398,206.74,206.6033,206.6215,2686.0
2021-08-09 10:45:00,226.77,227.11,226.77,227.01,3435.0,206.658,206.9678,206.658,206.8767,3435.0
2021-08-09 10:50:00,227.1,227.33,226.88,226.98,5130.0,206.9587,207.1683,206.7582,206.8494,5130.0
2021-08-09 10:55:00,226.9,226.9,226.59,226.72,3116.0,206.7765,206.7765,206.494,206.6124,3116.0
2021-08-09 11:00:00,226.71,226.73,226.07,226.18,4683.0,206.6033,206.6215,206.0201,206.1203,4683.0
2021-08-09 11:05:00,226.15,226.23,226.14,226.14,1072.0,206.093,206.1659,206.0839,206.0839,1072.0
2021-08-09 11:10:00,226.1,226.51,226.1,226.5,2111.0,206.0474,206.4211,206.0474,206.4119,2111.0
2021-08-09 11:15:00,226.63,226.73,226.46,226.46,3906.0,206.5304,206.6215,206.3755,206.3755,3906.0
2021-08-09 11:20:00,226.41,226.41,226.26,226.33,3303.0,206.3299,206.3299,206.1932,206.257,3303.0
2021-08-09 11:25:00,226.37,226.59,226.37,226.54,1890.0,206.2935,206.494,206.2935,206.4484,1890.0
2021-08-09 11:30:00,226.56,226.79,226.56,226.67,2221.0,206.4666,206.6762,206.4666,206.5669,2221.0
2021-08-09 11:35:00,226.65,226.88,226.65,226.84,2866.0,206.5486,206.7582,206.5486,206.7218,2866.0
2021-08-09 11:40:00,226.88,227.02,226.88,227.02,1389.0,206.7582,206.8858,206.7582,206.8858,1389.0
2021-08-09 11:45:00,226.98,227.18,226.97,227.13,1629.0,206.8494,207.0316,206.8403,206.9861,1629.0
2021-08-09 11:50:00,227.09,227.25,227.04,227.25,4397.0,206.9496,207.0954,206.9041,207.0954,4397.0
2021-08-09 11:55:00,227.37,227.37,227.29,227.37,1903.0,207.2048,207.2048,207.1319,207.2048,1903.0
2021-08-09 12:00:00,227.32,227.34,226.93,226.93,1600.0,207.1592,207.1774,206.8038,206.8038,1600.0
2021-08-09 12:05:00,226.93,227.04,226.93,226.99,1300.0,206.8038,206.9041,206.8038,206.8585,1300.0
2021-08-09 12:10:00,227.05,227.14,227.05,227.14,1268.0,206.9132,206.9952,206.9132,206.9952,1268.0
2021-08-09 12:15:00,227.15,227.49,227.15,227.35,4302.0,207.0043,207.3141,207.0043,207.1866,4302.0
2021-08-09 12:20:00,227.3,227.31,227.16,227.16,1000.0,207.141,207.1501,207.0134,207.0134,1000.0
2021-08-09 12:25:00,227.12,227.13,227.12,227.13,715.0,206.977,206.9861,206.977,206.9861,715.0
2021-08-09 12:30:00,227.13,227.13,226.9,226.9,1438.0,206.9861,206.9861,206.7765,206.7765,1438.0
2021-08-09 12:35:00,226.83,226.92,226.79,226.92,2721.0,206.7127,206.7947,206.6762,206.7947,2721.0
2021-08-09 12:40:00,226.88,226.9,226.87,226.9,800.0,206.7582,206.7765,206.7491,206.7765,800.0
2021-08-09 12:45:00,226.96,227.04,226.91,227.02,3824.0,206.8311,206.9041,206.7856,206.8858,3824.0
2021-08-09 12:50:00,227.04,227.21,227.04,227.13,3052.0,206.9041,207.059,206.9041,206.9861,3052.0
2021-08-09 12:55:00,227.11,227.24,227.11,227.21,1821.0,206.9678,207.0863,206.9678,207.059,1821.0
2021-08-09 13:00:00,227.25,227.31,227.22,227.22,2419.0,207.0954,207.1501,207.0681,207.0681,2419.0
2021-08-09 13:05:00,227.18,227.22,227.08,227.13,2640.0,207.0316,207.0681,206.9405,206.9861,2640.0
2021-08-09 13:10:00,227.04,227.17,226.93,227.17,2321.0,206.9041,207.0225,206.8038,207.0225,2321.0
2021-08-09 13:15:00,227.22,227.24,226.97,226.98,2785.0,207.0681,207.0863,206.8403,206.8494,2785.0
2021-08-09 13:20:00,226.95,227.07,226.94,227.03,1111.0,206.822,206.9314,206.8129,206.8949,1111.0
2021-08-09 13:25:00,227.07,227.09,226.93,226.93,1411.0,206.9314,206.9496,206.8038,206.8038,1411.0
2021-08-09 13:30:00,226.97,227.05,226.93,226.97,1547.0,206.8403,206.9132,206.8038,206.8403,1547.0
2021-08-09 13:35:00,226.99,227.05,226.99,227.03,1392.0,206.8585,206.9132,206.8585,206.8949,1392.0
2021-08-09 13:40:00,227.04,227.16,227.0,227.15,3813.0,206.9041,207.0134,206.8676,207.0043,3813.0
2021-08-09 13:45:00,227.13,227.17,227.12,227.12,1924.0,206.9861,207.0225,206.977,206.977,1924.0
2021-08-09 13:50:00,227.14,227.16,227.09,227.14,2620.0,206.9952,207.0134,206.9496,206.9952,2620.0
2021-08-09 13:55:00,227.1,227.12,226.94,226.94,2500.0,206.9587,206.977,206.8129,206.8129,2500.0
2021-08-09 14:00:00,227.01,227.07,227.0,227.07,500.0,206.8767,206.9314,206.8676,206.9314,500.0
2021-08-09 14:05:00,227.14,227.34,227.13,227.28,5824.0,206.9952,207.1774,206.9861,207.1228,5824.0
2021-08-09 14:10:00,227.27,227.41,227.22,227.31,3827.0,207.1137,207.2412,207.0681,207.1501,3827.0
2021-08-09 14:15:00,227.4,227.47,227.32,227.45,3712.0,207.2321,207.2959,207.1592,207.2777,3712.0
2021-08-09 14:20:00,227.42,227.52,227.42,227.5,2611.0,207.2503,207.3415,207.2503,207.3233,2611.0
2021-08-09 14:25:00,227.53,227.64,227.45,227.64,2547.0,207.3506,207.4508,207.2777,207.4508,2547.0
2021-08-09 14:30:00,227.64,227.72,227.59,227.69,3669.0,207.4508,207.5237,207.4053,207.4964,3669.0
2021-08-09 14:35:00,227.65,227.65,227.47,227.53,1006.0,207.46,207.46,207.2959,207.3506,1006.0
2021-08-09 14:40:00,227.47,227.5,227.38,227.47,1702.0,207.2959,207.3233,207.2139,207.2959,1702.0
2021-08-09 14:45:00,227.48,227.48,227.42,227.48,678.0,207.305,207.305,207.2503,207.305,678.0
2021-08-09 14:50:00,227.35,227.36,227.25,227.3,1473.0,207.1866,207.1957,207.0954,207.141,1473.0
2021-08-09 14:55:00,227.27,227.38,227.25,227.3,2915.0,207.1137,207.2139,207.0954,207.141,2915.0
2021-08-09 15:00:00,227.29,227.38,227.23,227.26,3769.0,207.1319,207.2139,207.0772,207.1045,3769.0
2021-08-09 15:05:00,227.22,227.26,227.17,227.19,1355.0,207.0681,207.1045,207.0225,207.0407,1355.0
2021-08-09 15:10:00,227.21,227.37,227.21,227.34,2335.0,207.059,207.2048,207.059,207.1774,2335.0
2021-08-09 15:15:00,227.3,227.34,227.23,227.28,4516.0,207.141,207.1774,207.0772,207.1228,4516.0
2021-08-09 15:20:00,227.3,227.3,227.15,227.21,2787.0,207.141,207.141,207.0043,207.059,2787.0
2021-08-09 15:25:00,227.23,227.3,227.18,227.3,3245.0,207.0772,207.141,207.0316,207.141,3245.0
2021-08-09 15:30:00,227.28,227.49,227.25,227.48,4794.0,207.1228,207.3141,207.0954,207.305,4794.0
2021-08-09 15:35:00,227.48,227.54,227.36,227.51,6732.0,207.305,207.3597,207.1957,207.3324,6732.0
2021-08-09 15:40:00,227.52,227.54,227.2,227.22,12537.0,207.3415,207.3597,207.0499,207.0681,12537.0
2021-08-09 15:45:00,227.23,227.23,227.04,227.04,9860.0,207.0772,207.0772,206.9041,206.9041,9860.0
2021-08-09 15:50:00,226.99,227.2,226.95,227.07,12715.0,206.8585,207.0499,206.822,206.9314,12715.0
2021-08-09 15:55:00,227.08,227.32,227.08,227.29,21581.0,206.9405,207.1592,206.9405,207.1319,21581.0
2021-08-10 09:30:00,227.59,228.73,227.59,228.31,8412.0,207.4053,208.4442,207.4053,208.0614,8412.0
2021-08-10 09:35:00,228.37,228.41,228.01,228.05,3372.0,208.1161,208.1525,207.788,207.8245,3372.0
2021-08-10 09:40:00,228.14,228.5,227.95,228.34,4982.0,207.9065,208.2346,207.7333,208.0888,4982.0
2021-08-10 09:45:00,228.42,228.52,228.12,228.27,5257.0,208.1617,208.2528,207.8883,208.025,5257.0
2021-08-10 09:50:00,228.34,228.63,228.27,228.63,6650.0,208.0888,208.353,208.025,208.353,6650.0
2021-08-10 09:55:00,228.8,229.0,228.47,228.55,5545.0,208.508,208.6902,208.2072,208.2801,5545.0
2021-08-10 10:00:00,228.56,228.78,228.37,228.7,5017.0,208.2892,208.4897,208.1161,208.4168,5017.0
2021-08-10 10:05:00,228.84,229.1,228.74,229.1,2419.0,208.5444,208.7814,208.4533,208.7814,2419.0
2021-08-10 10:10:00,228.99,229.55,228.8,229.55,7436.0,208.6811,209.1914,208.508,209.1914,7436.0
2021-08-10 10:15:00,229.55,229.73,229.47,229.55,4666.0,209.1914,209.3555,209.1185,209.1914,4666.0
2021-08-10 10:20:00,229.59,229.81,229.48,229.68,3722.0,209.2279,209.4284,209.1276,209.3099,3722.0
2021-08-10 10:25:00,229.7,230.0,229.68,229.89,5482.0,209.3281,209.6015,209.3099,209.5013,5482.0
2021-08-10 10:30:00,229.98,230.09,229.67,229.76,3849.0,209.5833,209.6835,209.3008,209.3828,3849.0
2021-08-10 10:35:00,229.74,230.1,229.6,230.1,6132.0,209.3646,209.6927,209.237,209.6927,6132.0
2021-08-10 10:40:00,230.15,230.41,230.15,230.24,5244.0,209.7382,209.9752,209.7382,209.8202,5244.0
2021-08-10 10:45:00,230.31,230.68,230.31,230.56,7745.0,209.884,210.2212,209.884,210.1119,7745.0
2021-08-10 10:50:00,230.46,230.54,230.28,230.28,5528.0,210.0207,210.0936,209.8567,209.8567,5528.0
2021-08-10 10:55:00,230.32,230.38,230.22,230.38,2398.0,209.8932,209.9478,209.802,209.9478,2398.0
2021-08-10 11:00:00,230.33,230.87,230.32,230.64,5486.0,209.9023,210.3944,209.8932,210.1848,5486.0
2021-08-10 11:05:00,230.65,230.91,230.62,230.83,3836.0,210.1939,210.4308,210.1665,210.3579,3836.0
2021-08-10 11:10:00,230.83,231.02,230.7,230.85,7548.0,210.3579,210.5311,210.2394,210.3761,7548.0
2021-08-10 11:15:00,230.85,231.03,230.65,231.03,5802.0,210.3761,210.5402,210.1939,210.5402,5802.0
2021-08-10 11:20:00,230.95,231.17,230.89,231.17,6802.0,210.4673,210.6678,210.4126,210.6678,6802.0
2021-08-10 11:25:00,231.26,231.46,231.19,231.38,7590.0,210.7498,210.932,210.686,210.8591,7590.0
2021-08-10 11:30:00,231.3,231.3,230.95,231.01,3553.0,210.7862,210.7862,210.4673,210.522,3553.0
2021-08-10 11:35:00,230.93,231.05,230.89,231.0,3595.0,210.4491,210.5584,210.4126,210.5128,3595.0
2021-08-10 11:40:00,230.95,231.22,230.95,231.2,5430.0,210.4673,210.7133,210.4673,210.6951,5430.0
2021-08-10 11:45:00,231.26,231.32,231.2,231.32,4385.0,210.7498,210.8045,210.6951,210.8045,4385.0
2021-08-10 11:50:00,231.28,231.62,231.24,231.46,9607.0,210.768,211.0779,210.7316,210.932,9607.0
2021-08-10 11:55:00,231.58,231.64,231.44,231.44,2690.0,211.0414,211.0961,210.9138,210.9138,2690.0
2021-08-10 12:00:00,231.48,231.52,230.78,230.84,11838.0,210.9503,210.9867,210.3124,210.367,11838.0
2021-08-10 12:05:00,230.75,230.77,230.62,230.69,1878.0,210.285,210.3032,210.1665,210.2303,1878.0
2021-08-10 12:10:00,230.64,230.64,230.28,230.31,3400.0,210.1848,210.1848,209.8567,209.884,3400.0
2021-08-10 12:15:00,230.34,230.47,230.2,230.44,7287.0,209.9114,210.0298,209.7838,210.0025,7287.0
2021-08-10 12:20:00,230.47,230.62,230.42,230.54,2741.0,210.0298,210.1665,209.9843,210.0936,2741.0
2021-08-10 12:25:00,230.55,230.73,230.51,230.52,4009.0,210.1028,210.2668,210.0663,210.0754,4009.0
2021-08-10 12:30:00,230.59,230.62,230.34,230.38,3702.0,210.1392,210.1665,209.9114,209.9478,3702.0
2021-08-10 12:35:00,230.4,230.64,230.4,230.56,2933.0,209.9661,210.1848,209.9661,210.1119,2933.0
2021-08-10 12:40:00,230.61,230.64,230.45,230.54,3764.0,210.1574,210.1848,210.0116,210.0936,3764.0
2021-08-10 12:45:00,230.53,230.81,230.51,230.81,2830.0,210.0845,210.3397,210.0663,210.3397,2830.0
2021-08-10 12:50:00,230.82,230.83,230.75,230.78,3411.0,210.3488,210.3579,210.285,210.3124,3411.0
2021-08-10 12:55:00,230.8,230.94,230.77,230.94,3910.0,210.3306,210.4582,210.3032,210.4582,3910.0
2021-08-10 13:00:00,230.89,230.89,230.76,230.76,2322.0,210.4126,210.4126,210.2941,210.2941,2322.0
2021-08-10 13:05:00,230.77,230.87,230.68,230.7,3794.0,210.3032,210.3944,210.2212,210.2394,3794.0
2021-08-10 13:10:00,230.71,230.99,230.68,230.88,6089.0,210.2486,210.5037,210.2212,210.4035,6089.0
2021-08-10 13:15:00,230.91,231.09,230.9,231.05,1551.0,210.4308,210.5949,210.4217,210.5584,1551.0
2021-08-10 13:20:00,230.99,231.01,230.82,230.94,3635.0,210.5037,210.522,210.3488,210.4582,3635.0
2021-08-10 13:25:00,230.9,231.03,230.87,231.03,3217.0,210.4217,210.5402,210.3944,210.5402,3217.0
2021-08-10 13:30:00,231.02,231.12,230.91,231.11,3340.0,210.5311,210.6222,210.4308,210.6131,3340.0
2021-08-10 13:35:00,231.08,231.3,231.08,231.24,4307.0,210.5857,210.7862,210.5857,210.7316,4307.0
2021-08-10 13:40:00,231.23,231.32,231.14,231.26,7234.0,210.7224,210.8045,210.6404,210.7498,7234.0
2021-08-10 13:45:00,231.19,231.23,230.93,231.2,3560.0,210.686,210.7224,210.4491,210.6951,3560.0
2021-08-10 13:50:00,231.24,231.28,231.08,231.11,4559.0,210.7316,210.768,210.5857,210.6131,4559.0
2021-08-10 13:55:00,231.1,231.22,230.98,231.22,2181.0,210.604,210.7133,210.4946,210.7133,2181.0
2021-08-10 14:00:00,231.29,231.36,231.16,231.16,4163.0,210.7771,210.8409,210.6587,210.6587,4163.0
2021-08-10 14:05:00,231.18,231.27,231.13,231.25,3884.0,210.6769,210.7589,210.6313,210.7407,3884.0
2021-08-10 14:10:00,231.27,231.37,231.22,231.22,3601.0,210.7589,210.85,210.7133,210.7133,3601.0
2021-08-10 14:15:00,231.23,231.23,230.97,231.06,4373.0,210.7224,210.7224,210.4855,210.5675,4373.0
2021-08-10 14:20:00,231.06,231.13,231.04,231.1,3813.0,210.5675,210.6313,210.5493,210.604,3813.0
2021-08-10 14:25:00,231.07,231.2,230.99,231.2,6714.0,210.5766,210.6951,210.5037,210.6951,6714.0
2021-08-10 14:30:00,231.13,231.34,231.12,231.29,2282.0,210.6313,210.8227,210.6222,210.7771,2282.0
2021-08-10 14:35:00,231.29,231.33,231.18,231.2,4744.0,210.7771,210.8136,210.6769,210.6951,4744.0
2021-08-10 14:40:00,231.19,231.22,231.07,231.17,1980.0,210.686,210.7133,210.5766,210.6678,1980.0
2021-08-10 14:45:00,231.13,231.22,231.08,231.08,1872.0,210.6313,210.7133,210.5857,210.5857,1872.0
2021-08-10 14:50:00,231.12,231.16,231.05,231.07,2702.0,210.6222,210.6587,210.5584,210.5766,2702.0
2021-08-10 14:55:00,231.07,231.12,230.9,231.12,3439.0,210.5766,210.6222,210.4217,210.6222,3439.0
2021-08-10 15:00:00,231.09,231.09,230.73,230.73,3403.0,210.5949,210.5949,210.2668,210.2668,3403.0
2021-08-10 15:05:00,230.72,230.72,230.64,230.68,2004.0,210.2577,210.2577,210.1848,210.2212,2004.0
2021-08-10 15:10:00,230.64,230.65,230.48,230.54,2980.0,210.1848,210.1939,210.039,210.0936,2980.0
2021-08-10 15:15:00,230.52,230.56,230.44,230.52,2823.0,210.0754,210.1119,210.0025,210.0754,2823.0
2021-08-10 15:20:00,230.54,230.58,230.5,230.58,1904.0,210.0936,210.1301,210.0572,210.1301,1904.0
2021-08-10 15:25:00,230.58,230.58,230.42,230.48,8645.0,210.1301,210.1301,209.9843,210.039,8645.0
2021-08-10 15:30:00,230.48,230.48,230.24,230.45,5425.0,210.039,210.039,209.8202,210.0116,5425.0
2021-08-10 15:35:00,230.51,230.51,230.2,230.22,6620.0,210.0663,210.0663,209.7838,209.802,6620.0
2021-08-10 15:40:00,230.24,230.27,230.06,230.06,9132.0,209.8202,209.8476,209.6562,209.6562,9132.0
2021-08-10 15:45:00,230.06,230.47,230.06,230.42,16107.0,209.6562,210.0298,209.6562,209.9843,16107.0
2021-08-10 15:50:00,230.4,230.43,230.14,230.43,21789.0,209.9661,209.9934,209.7291,209.9934,21789.0
2021-08-10 15:55:00,230.4,230.77,230.21,230.72,53965.0,209.9661,210.3032,209.7929,210.2577,53965.0
2021-08-11 09:30:00,230.9,231.68,230.9,230.93,25233.0,210.4217,211.1325,210.4217,210.4491,25233.0
2021-08-11 09:35:00,231.25,231.82,231.24,231.61,5424.0,210.7407,211.2601,210.7316,211.0687,5424.0
2021-08-11 09:40:00,231.51,232.02,231.18,232.02,2817.0,210.9776,211.4424,210.6769,211.4424,2817.0
2021-08-11 09:45:00,232.2,232.5,232.05,232.15,3751.0,211.6064,211.8798,211.4697,211.5609,3751.0
2021-08-11 09:50:00,232.18,232.23,231.85,232.0,3503.0,211.5882,211.6338,211.2875,211.4242,3503.0
2021-08-11 09:55:00,232.12,232.31,231.92,232.15,5324.0,211.5335,211.7067,211.3512,211.5609,5324.0
2021-08-11 10:00:00,232.25,232.5,231.65,231.8,14305.0,211.652,211.8798,211.1052,211.2419,14305.0
2021-08-11 10:05:00,231.59,232.18,231.5,232.18,3349.0,211.0505,211.5882,210.9685,211.5882,3349.0
2021-08-11 10:10:00,232.12,232.63,232.11,232.6,3100.0,211.5335,211.9983,211.5244,211.9709,3100.0
2021-08-11 10:15:00,232.5,232.65,232.37,232.59,9723.0,211.8798,212.0165,211.7613,211.9618,9723.0
2021-08-11 10:20:00,232.71,232.91,232.63,232.63,10333.0,212.0712,212.2534,211.9983,211.9983,10333.0
2021-08-11 10:25:00,232.67,232.75,232.27,232.75,9521.0,212.0347,212.1076,211.6702,212.1076,9521.0
2021-08-11 10:30:00,232.67,232.87,232.53,232.87,6106.0,212.0347,212.217,211.9071,212.217,6106.0
2021-08-11 10:35:00,232.87,233.11,232.81,232.93,3684.0,212.217,212.4357,212.1623,212.2717,3684.0
2021-08-11 10:40:00,233.06,233.79,233.05,233.79,12346.0,212.3901,213.0554,212.381,213.0554,12346.0
2021-08-11 10:45:00,233.85,233.89,233.27,233.27,4999.0,213.1101,213.1465,212.5815,212.5815,4999.0
2021-08-11 10:50:00,233.15,233.58,233.15,233.26,5001.0,212.4722,212.864,212.4722,212.5724,5001.0
2021-08-11 10:55:00,233.18,233.34,233.08,233.29,4465.0,212.4995,212.6453,212.4084,212.5997,4465.0
2021-08-11 11:00:00,233.29,233.68,233.28,233.56,5244.0,212.5997,212.9552,212.5906,212.8458,5244.0
2021-08-11 11:05:00,233.5,233.51,233.34,233.35,2301.0,212.7911,212.8002,212.6453,212.6544,2301.0
2021-08-11 11:10:00,233.48,234.22,233.48,234.08,6614.0,212.7729,213.4473,212.7729,213.3197,6614.0
2021-08-11 11:15:00,234.14,234.14,233.73,233.84,2406.0,213.3744,213.3744,213.0007,213.101,2406.0
2021-08-11 11:20:00,233.96,233.97,233.63,233.74,1813.0,213.2103,213.2194,212.9096,213.0098,1813.0
2021-08-11 11:25:00,233.7,233.86,233.23,233.23,3668.0,212.9734,213.1192,212.5451,212.5451,3668.0
2021-08-11 11:30:00,233.12,233.44,233.09,233.31,3286.0,212.4448,212.7364,212.4175,212.618,3286.0
2021-08-11 11:35:00,233.39,233.53,233.32,233.4,4500.0,212.6909,212.8185,212.6271,212.7,4500.0
2021-08-11 11:40:00,233.4,233.4,233.05,233.19,2900.0,212.7,212.7,212.381,212.5086,2900.0
2021-08-11 11:45:00,233.19,233.38,233.05,233.38,3251.0,212.5086,212.6818,212.381,212.6818,3251.0
2021-08-11 11:50:00,233.37,233.58,233.35,233.41,3302.0,212.6726,212.864,212.6544,212.7091,3302.0
2021-08-11 11:55:00,233.3,233.51,233.17,233.17,2500.0,212.6089,212.8002,212.4904,212.4904,2500.0
2021-08-11 12:00:00,233.26,233.33,233.06,233.26,5040.0,212.5724,212.6362,212.3901,212.5724,5040.0
2021-08-11 12:05:00,233.25,233.26,232.93,233.1,3219.0,212.5633,212.5724,212.2717,212.4266,3219.0
2021-08-11 12:10:00,233.08,233.41,233.08,233.31,4780.0,212.4084,212.7091,212.4084,212.618,4780.0
2021-08-11 12:15:00,233.32,233.6,233.3,233.55,4563.0,212.6271,212.8823,212.6089,212.8367,4563.0
2021-08-11 12:20:00,233.47,233.49,233.28,233.33,2401.0,212.7638,212.782,212.5906,212.6362,2401.0
2021-08-11 12:25:00,233.3,233.4,233.25,233.25,4245.0,212.6089,212.7,212.5633,212.5633,4245.0
2021-08-11 12:30:00,233.25,233.32,233.13,233.23,24655.0,212.5633,212.6271,212.4539,212.5451,24655.0
2021-08-11 12:35:00,233.24,233.24,233.07,233.18,5507.0,212.5542,212.5542,212.3993,212.4995,5507.0
2021-08-11 12:40:00,233.17,233.2,233.09,233.2,4921.0,212.4904,212.5177,212.4175,212.5177,4921.0
2021-08-11 12:45:00,233.2,233.4,233.17,233.23,3674.0,212.5177,212.7,212.4904,212.5451,3674.0
2021-08-11 12:50:00,233.22,233.47,233.22,233.35,2904.0,212.536,212.7638,212.536,212.6544,2904.0
2021-08-11 12:55:00,233.38,233.42,233.29,233.29,2902.0,212.6818,212.7182,212.5997,212.5997,2902.0
2021-08-11 13:00:00,233.23,233.28,232.97,233.06,9946.0,212.5451,212.5906,212.3081,212.3901,9946.0
2021-08-11 13:05:00,233.18,233.21,233.08,233.12,3032.0,212.4995,212.5268,212.4084,212.4448,3032.0
2021-08-11 13:10:00,233.14,233.44,233.07,233.34,6217.0,212.463,212.7364,212.3993,212.6453,6217.0
2021-08-11 13:15:00,233.3,233.34,233.08,233.08,2600.0,212.6089,212.6453,212.4084,212.4084,2600.0
2021-08-11 13:20:00,233.12,233.29,233.06,233.06,3161.0,212.4448,212.5997,212.3901,212.3901,3161.0
2021-08-11 13:25:00,233.06,233.13,232.9,232.9,3416.0,212.3901,212.4539,212.2443,212.2443,3416.0
2021-08-11 13:30:00,232.89,233.12,232.84,233.12,5407.0,212.2352,212.4448,212.1897,212.4448,5407.0
2021-08-11 13:35:00,233.12,233.32,233.08,233.29,3989.0,212.4448,212.6271,212.4084,212.5997,3989.0
2021-08-11 13:40:00,233.3,233.6,233.3,233.56,7179.0,212.6089,212.8823,212.6089,212.8458,7179.0
2021-08-11 13:45:00,233.65,233.68,233.49,233.56,5292.0,212.9278,212.9552,212.782,212.8458,5292.0
2021-08-11 13:50:00,233.59,233.61,233.47,233.52,2417.0,212.8731,212.8914,212.7638,212.8093,2417.0
2021-08-11 13:55:00,233.51,233.51,233.11,233.24,5946.0,212.8002,212.8002,212.4357,212.5542,5946.0
2021-08-11 14:00:00,233.26,233.28,233.11,233.14,22344.0,212.5724,212.5906,212.4357,212.463,22344.0
2021-08-11 14:05:00,233.16,233.21,233.06,233.15,3669.0,212.4813,212.5268,212.3901,212.4722,3669.0
2021-08-11 14:10:00,233.12,233.33,233.11,233.2,2147.0,212.4448,212.6362,212.4357,212.5177,2147.0
2021-08-11 14:15:00,233.17,233.18,233.02,233.02,5653.0,212.4904,212.4995,212.3537,212.3537,5653.0
2021-08-11 14:20:00,233.11,233.17,233.01,233.01,3168.0,212.4357,212.4904,212.3446,212.3446,3168.0
2021-08-11 14:25:00,233.07,233.25,233.05,233.12,2787.0,212.3993,212.5633,212.381,212.4448,2787.0
2021-08-11 14:30:00,233.13,233.31,233.13,233.22,4539.0,212.4539,212.618,212.4539,212.536,4539.0
2021-08-11 14:35:00,233.25,233.3,233.18,233.21,1812.0,212.5633,212.6089,212.4995,212.5268,1812.0
2021-08-11 14:40:00,233.2,233.24,233.07,233.14,2700.0,212.5177,212.5542,212.3993,212.463,2700.0
2021-08-11 14:45:00,233.16,233.2,233.08,233.12,1365.0,212.4813,212.5177,212.4084,212.4448,1365.0
2021-08-11 14:50:00,233.14,233.14,232.97,233.02,1330.0,212.463,212.463,212.3081,212.3537,1330.0
2021-08-11 14:55:00,233.05,233.1,232.93,233.05,3601.0,212.381,212.4266,212.2717,212.381,3601.0
2021-08-11 15:00:00,233.1,233.29,233.1,233.27,3034.0,212.4266,212.5997,212.4266,212.5815,3034.0
2021-08-11 15:05:00,233.32,233.47,233.3,233.43,6687.0,212.6271,212.7638,212.6089,212.7273,6687.0
2021-08-11 15:10:00,233.44,233.52,233.34,233.45,2833.0,212.7364,212.8093,212.6453,212.7456,2833.0
2021-08-11 15:15:00,233.49,233.58,233.37,233.5,6105.0,212.782,212.864,212.6726,212.7911,6105.0
2021-08-11 15:20:00,233.48,233.54,233.31,233.4,24790.0,212.7729,212.8276,212.618,212.7,24790.0
2021-08-11 15:25:00,233.46,233.55,233.43,233.52,4630.0,212.7547,212.8367,212.7273,212.8093,4630.0
2021-08-11 15:30:00,233.53,233.65,233.48,233.62,5097.0,212.8185,212.9278,212.7729,212.9005,5097.0
2021-08-11 15:35:00,233.59,233.59,233.3,233.39,8081.0,212.8731,212.8731,212.6089,212.6909,8081.0
2021-08-11 15:40:00,233.38,233.44,233.25,233.3,10535.0,212.6818,212.7364,212.5633,212.6089,10535.0
2021-08-11 15:45:00,233.3,233.43,233.23,233.33,15888.0,212.6089,212.7273,212.5451,212.6362,15888.0
2021-08-11 15:50:00,233.02,233.35,232.79,233.21,22044.0,212.3537,212.6544,212.1441,212.5268,22044.0
2021-08-11 15:55:00,233.22,233.9,233.21,233.83,74735.0,212.536,213.1556,212.5268,213.0919,74735.0
2021-08-12 09:30:00,233.31,233.56,233.0,233.37,9596.0,212.618,212.8458,212.3355,212.6726,9596.0
2021-08-12 09:35:00,233.65,234.1,233.65,233.78,2022.0,212.9278,213.3379,212.9278,213.0463,2022.0
2021-08-12 09:40:00,234.17,234.33,234.13,234.27,3008.0,213.4017,213.5475,213.3652,213.4928,3008.0
2021-08-12 09:45:00,234.34,234.7,234.18,234.37,2897.0,213.5566,213.8847,213.4108,213.584,2897.0
2021-08-12 09:50:00,234.37,234.37,234.02,234.13,2928.0,213.584,213.584,213.265,213.3652,2928.0
2021-08-12 09:55:00,234.21,234.25,233.72,233.98,5654.0,213.4382,213.4746,212.9916,213.2285,5654.0
2021-08-12 10:00:00,233.99,234.09,233.8,233.85,3537.0,213.2377,213.3288,213.0645,213.1101,3537.0
2021-08-12 10:05:00,233.91,233.97,233.42,233.42,4143.0,213.1648,213.2194,212.7182,212.7182,4143.0
2021-08-12 10:10:00,233.37,233.67,233.36,233.5,3894.0,212.6726,212.946,212.6635,212.7911,3894.0
2021-08-12 10:15:00,233.53,233.59,233.32,233.32,2408.0,212.8185,212.8731,212.6271,212.6271,2408.0
2021-08-12 10:20:00,233.04,233.15,232.99,233.08,3307.0,212.3719,212.4722,212.3264,212.4084,3307.0
2021-08-12 10:25:00,233.16,233.54,233.16,233.54,6647.0,212.4813,212.8276,212.4813,212.8276,6647.0
2021-08-12 10:30:00,233.56,234.03,233.45,234.03,6792.0,212.8458,213.2741,212.7456,213.2741,6792.0
2021-08-12 10:35:00,233.99,233.99,233.7,233.71,1889.0,213.2377,213.2377,212.9734,212.9825,1889.0
2021-08-12 10:40:00,233.68,233.68,233.21,233.22,2600.0,212.9552,212.9552,212.5268,212.536,2600.0
2021-08-12 10:45:00,233.1,233.2,232.99,233.11,3405.0,212.4266,212.5177,212.3264,212.4357,3405.0
2021-08-12 10:50:00,233.04,233.24,232.95,233.2,2275.0,212.3719,212.5542,212.2899,212.5177,2275.0
2021-08-12 10:55:00,233.1,233.37,233.04,233.16,3328.0,212.4266,212.6726,212.3719,212.4813,3328.0
2021-08-12 11:00:00,233.07,233.07,232.88,232.95,2200.0,212.3993,212.3993,212.2261,212.2899,2200.0
2021-08-12 11:05:00,233.0,233.0,232.78,232.85,1331.0,212.3355,212.3355,212.135,212.1988,1331.0
2021-08-12 11:10:00,232.8,232.94,232.78,232.93,20410.0,212.1532,212.2808,212.135,212.2717,20410.0
2021-08-12 11:15:00,233.1,233.16,233.03,233.06,2886.0,212.4266,212.4813,212.3628,212.3901,2886.0
2021-08-12 11:20:00,233.01,233.16,233.01,233.03,2574.0,212.3446,212.4813,212.3446,212.3628,2574.0
2021-08-12 11:25:00,233.03,233.15,232.94,232.99,4216.0,212.3628,212.4722,212.2808,212.3264,4216.0
2021-08-12 11:30:00,232.87,232.89,232.64,232.64,3404.0,212.217,212.2352,212.0074,212.0074,3404.0
2021-08-12 11:35:00,232.8,232.8,232.64,232.68,2485.0,212.1532,212.1532,212.0074,212.0438,2485.0
2021-08-12 11:40:00,232.75,232.81,232.62,232.65,2583.0,212.1076,212.1623,211.9892,212.0165,2583.0
2021-08-12 11:45:00,232.58,232.65,232.51,232.65,2355.0,211.9527,212.0165,211.8889,212.0165,2355.0
2021-08-12 11:50:00,232.62,232.82,232.54,232.77,5878.0,211.9892,212.1714,211.9163,212.1259,5878.0
2021-08-12 11:55:00,232.77,232.85,232.56,232.56,2804.0,212.1259,212.1988,211.9345,211.9345,2804.0
2021-08-12 12:00:00,232.55,232.73,232.55,232.68,1762.0,211.9254,212.0894,211.9254,212.0438,1762.0
2021-08-12 12:05:00,232.7,233.04,232.68,233.03,4319.0,212.0621,212.3719,212.0438,212.3628,4319.0
2021-08-12 12:10:00,233.0,233.25,232.98,233.14,2967.0,212.3355,212.5633,212.3172,212.463,2967.0
2021-08-12 12:15:00,233.1,233.13,232.98,233.08,1854.0,212.4266,212.4539,212.3172,212.4084,1854.0
2021-08-12 12:20:00,233.06,233.07,232.88,233.02,1662.0,212.3901,212.3993,212.2261,212.3537,1662.0
2021-08-12 12:25:00,233.05,233.27,233.05,233.19,1713.0,212.381,212.5815,212.381,212.5086,1713.0
2021-08-12 12:30:00,233.22,233.22,233.17,233.17,1020.0,212.536,212.536,212.4904,212.4904,1020.0
2021-08-12 12:35:00,233.14,233.22,233.1,233.17,1503.0,212.463,212.536,212.4266,212.4904,1503.0
2021-08-12 12:40:00,233.19,233.34,233.19,233.31,3235.0,212.5086,212.6453,212.5086,212.618,3235.0
2021-08-12 12:45:00,233.33,233.33,233.2,233.21,28997.0,212.6362,212.6362,212.5177,212.5268,28997.0
2021-08-12 12:50:00,233.23,233.57,233.23,233.5,3845.0,212.5451,212.8549,212.5451,212.7911,3845.0
2021-08-12 12:55:00,233.46,233.5,233.43,233.5,784.0,212.7547,212.7911,212.7273,212.7911,784.0
2021-08-12 13:00:00,233.49,233.51,233.25,233.38,3112.0,212.782,212.8002,212.5633,212.6818,3112.0
2021-08-12 13:05:00,233.33,233.37,233.24,233.32,2527.0,212.6362,212.6726,212.5542,212.6271,2527.0
2021-08-12 13:10:00,233.33,233.38,233.23,233.36,2605.0,212.6362,212.6818,212.5451,212.6635,2605.0
2021-08-12 13:15:00,233.34,233.36,233.14,233.15,4483.0,212.6453,212.6635,212.463,212.4722,4483.0
2021-08-12 13:20:00,233.23,233.4,233.21,233.4,2950.0,212.5451,212.7,212.5268,212.7,2950.0
2021-08-12 13:25:00,233.39,233.39,233.14,233.25,5253.0,212.6909,212.6909,212.463,212.5633,5253.0
2021-08-12 13:30:00,233.23,233.23,233.06,233.14,2159.0,212.5451,212.5451,212.3901,212.463,2159.0
2021-08-12 13:35:00,233.19,233.23,233.15,233.19,1400.0,212.5086,212.5451,212.4722,212.5086,1400.0
2021-08-12 13:40:00,233.14,233.21,233.08,233.19,2041.0,212.463,212.5268,212.4084,212.5086,2041.0
2021-08-12 13:45:00,233.17,233.23,233.07,233.23,1572.0,212.4904,212.5451,212.3993,212.5451,1572.0
2021-08-12 13:50:00,233.24,233.24,233.15,233.18,925.0,212.5542,212.5542,212.4722,212.4995,925.0
2021-08-12 13:55:00,233.13,233.17,232.97,232.97,1702.0,212.4539,212.4904,212.3081,212.3081,1702.0
2021-08-12 14:00:00,232.96,233.02,232.93,233.02,1435.0,212.299,212.3537,212.2717,212.3537,1435.0
2021-08-12 14:05:00,233.1,233.11,233.04,233.07,2687.0,212.4266,212.4357,212.3719,212.3993,2687.0
2021-08-12 14:10:00,233.08,233.1,232.86,232.86,12565.0,212.4084,212.4266,212.2079,212.2079,12565.0
2021-08-12 14:15:00,232.9,232.98,232.82,232.84,4902.0,212.2443,212.3172,212.1714,212.1897,4902.0
2021-08-12 14:20:00,232.78,232.84,232.73,232.73,1938.0,212.135,212.1897,212.0894,212.0894,1938.0
2021-08-12 14:25:00,232.73,232.78,232.62,232.7,2931.0,212.0894,212.135,211.9892,212.0621,2931.0
2021-08-12 14:30:00,232.67,232.69,232.59,232.59,3731.0,212.0347,212.053,211.9618,211.9618,3731.0
2021-08-12 14:35:00,232.58,232.7,232.58,232.63,1652.0,211.9527,212.0621,211.9527,211.9983,1652.0
2021-08-12 14:40:00,232.66,232.66,232.4,232.42,1998.0,212.0256,212.0256,211.7887,211.8069,1998.0
2021-08-12 14:45:00,232.46,232.66,232.46,232.65,2072.0,211.8434,212.0256,211.8434,212.0165,2072.0
2021-08-12 14:50:00,232.64,232.68,232.62,232.68,1735.0,212.0074,212.0438,211.9892,212.0438,1735.0
2021-08-12 14:55:00,232.69,232.72,232.62,232.62,2104.0,212.053,212.0803,211.9892,211.9892,2104.0
2021-08-12 15:00:00,232.63,232.67,232.51,232.51,913.0,211.9983,212.0347,211.8889,211.8889,913.0
2021-08-12 15:05:00,232.56,232.6,232.49,232.58,1401.0,211.9345,211.9709,211.8707,211.9527,1401.0
2021-08-12 15:10:00,232.61,232.61,232.51,232.51,1911.0,211.9801,211.9801,211.8889,211.8889,1911.0
2021-08-12 15:15:00,232.54,232.68,232.51,232.68,1807.0,211.9163,212.0438,211.8889,212.0438,1807.0
2021-08-12 15:20:00,232.7,232.72,232.66,232.69,3298.0,212.0621,212.0803,212.0256,212.053,3298.0
2021-08-12 15:25:00,232.58,232.62,232.48,232.52,3703.0,211.9527,211.9892,211.8616,211.898,3703.0
2021-08-12 15:30:00,232.52,232.69,232.48,232.69,7044.0,211.898,212.053,211.8616,212.053,7044.0
2021-08-12 15:35:00,232.7,232.72,232.54,232.6,3667.0,212.0621,212.0803,211.9163,211.9709,3667.0
2021-08-12 15:40:00,232.61,232.64,232.53,232.56,3258.0,211.9801,212.0074,211.9071,211.9345,3258.0
2021-08-12 15:45:00,232.53,232.64,232.51,232.6,9154.0,211.9071,212.0074,211.8889,211.9709,9154.0
2021-08-12 15:50:00,232.65,232.69,232.57,232.66,9132.0,212.0165,212.053,211.9436,212.0256,9132.0
2021-08-12 15:55:00,232.68,232.71,232.43,232.47,22227.0,212.0438,212.0712,211.816,211.8525,22227.0
2021-08-13 09:30:00,232.78,232.78,232.17,232.17,6917.0,212.135,212.135,211.5791,211.5791,6917.0
2021-08-13 09:35:00,232.15,232.82,232.15,232.82,638.0,211.5609,212.1714,211.5609,212.1714,638.0
2021-08-13 09:40:00,232.9,233.41,232.83,232.94,3664.0,212.2443,212.7091,212.1805,212.2808,3664.0
2021-08-13 09:45:00,232.88,233.04,232.55,232.68,4103.0,212.2261,212.3719,211.9254,212.0438,4103.0
2021-08-13 09:50:00,232.63,233.09,232.42,232.77,5571.0,211.9983,212.4175,211.8069,212.1259,5571.0
2021-08-13 09:55:00,232.81,233.18,232.81,233.02,3089.0,212.1623,212.4995,212.1623,212.3537,3089.0
2021-08-13 10:00:00,232.95,232.99,232.66,232.75,6132.0,212.2899,212.3264,212.0256,212.1076,6132.0
2021-08-13 10:05:00,232.68,232.75,232.4,232.41,3897.0,212.0438,212.1076,211.7887,211.7978,3897.0
2021-08-13 10:10:00,232.6,232.6,232.09,232.1,4209.0,211.9709,211.9709,211.5062,211.5153,4209.0
2021-08-13 10:15:00,232.09,232.34,231.86,232.27,7461.0,211.5062,211.734,211.2966,211.6702,7461.0
2021-08-13 10:20:00,232.23,232.43,232.23,232.28,6041.0,211.6338,211.816,211.6338,211.6793,6041.0
2021-08-13 10:25:00,232.15,232.3,231.96,232.18,5665.0,211.5609,211.6975,211.3877,211.5882,5665.0
2021-08-13 10:30:00,232.19,232.32,231.97,231.97,3128.0,211.5973,211.7158,211.3968,211.3968,3128.0
2021-08-13 10:35:00,231.95,232.09,231.77,232.03,5450.0,211.3786,211.5062,211.2146,211.4515,5450.0
2021-08-13 10:40:00,232.08,232.19,231.9,232.15,4227.0,211.4971,211.5973,211.333,211.5609,4227.0
2021-08-13 10:45:00,232.03,232.24,231.96,232.12,2514.0,211.4515,211.6429,211.3877,211.5335,2514.0
2021-08-13 10:50:00,232.24,232.34,231.99,232.0,4163.0,211.6429,211.734,211.415,211.4242,4163.0
2021-08-13 10:55:00,231.91,232.02,231.77,231.9,5567.0,211.3421,211.4424,211.2146,211.333,5567.0
2021-08-13 11:00:00,231.88,232.09,231.87,231.96,4284.0,211.3148,211.5062,211.3057,211.3877,4284.0
2021-08-13 11:05:00,231.87,232.07,231.84,232.05,4357.0,211.3057,211.4879,211.2783,211.4697,4357.0
2021-08-13 11:10:00,232.04,232.49,232.04,232.47,3816.0,211.4606,211.8707,211.4606,211.8525,3816.0
2021-08-13 11:15:00,232.41,232.89,232.41,232.78,2968.0,211.7978,212.2352,211.7978,212.135,2968.0
2021-08-13 11:20:00,232.69,232.81,232.59,232.62,3848.0,212.053,212.1623,211.9618,211.9892,3848.0
2021-08-13 11:25:00,232.69,232.79,232.63,232.73,4446.0,212.053,212.1441,211.9983,212.0894,4446.0
2021-08-13 11:30:00,232.71,232.85,232.7,232.7,2091.0,212.0712,212.1988,212.0621,212.0621,2091.0
2021-08-13 11:35:00,232.79,232.82,232.63,232.7,1586.0,212.1441,212.1714,211.9983,212.0621,1586.0
2021-08-13 11:40:00,232.64,232.72,232.56,232.72,1318.0,212.0074,212.0803,211.9345,212.0803,1318.0
2021-08-13 11:45:00,232.73,232.9,232.71,232.84,1953.0,212.0894,212.2443,212.0712,212.1897,1953.0
2021-08-13 11:50:00,232.82,232.82,232.68,232.72,2243.0,212.1714,212.1714,212.0438,212.0803,2243.0
2021-08-13 11:55:00,232.71,232.84,232.65,232.71,1645.0,212.0712,212.1897,212.0165,212.0712,1645.0
2021-08-13 12:00:00,232.73,232.83,232.71,232.73,2708.0,212.0894,212.1805,212.0712,212.0894,2708.0
2021-08-13 12:05:00,232.68,232.68,232.54,232.54,1021.0,212.0438,212.0438,211.9163,211.9163,1021.0
2021-08-13 12:10:00,232.58,232.6,232.49,232.54,1198.0,211.9527,211.9709,211.8707,211.9163,1198.0
2021-08-13 12:15:00,232.54,232.59,232.43,232.52,2105.0,211.9163,211.9618,211.816,211.898,2105.0
2021-08-13 12:20:00,232.54,232.7,232.47,232.61,1225.0,211.9163,212.0621,211.8525,211.9801,1225.0
2021-08-13 12:25:00,232.63,232.68,232.48,232.57,1822.0,211.9983,212.0438,211.8616,211.9436,1822.0
2021-08-13 12:30:00,232.69,232.71,232.61,232.61,900.0,212.053,212.0712,211.9801,211.9801,900.0
2021-08-13 12:35:00,232.68,232.8,232.65,232.76,2397.0,212.0438,212.1532,212.0165,212.1167,2397.0
2021-08-13 12:40:00,232.74,232.74,232.58,232.62,1502.0,212.0985,212.0985,211.9527,211.9892,1502.0
2021-08-13 12:45:00,232.6,232.71,232.6,232.63,3176.0,211.9709,212.0712,211.9709,211.9983,3176.0
2021-08-13 12:50:00,232.59,232.59,232.53,232.56,1000.0,211.9618,211.9618,211.9071,211.9345,1000.0
2021-08-13 12:55:00,232.51,232.57,232.4,232.4,2320.0,211.8889,211.9436,211.7887,211.7887,2320.0
2021-08-13 13:00:00,232.41,232.45,232.22,232.23,1851.0,211.7978,211.8342,211.6246,211.6338,1851.0
2021-08-13 13:05:00,232.26,232.28,232.19,232.25,1632.0,211.6611,211.6793,211.5973,211.652,1632.0
2021-08-13 13:10:00,232.27,232.31,232.02,232.04,2304.0,211.6702,211.7067,211.4424,211.4606,2304.0
2021-08-13 13:15:00,232.02,232.25,232.01,232.04,3577.0,211.4424,211.652,211.4333,211.4606,3577.0
2021-08-13 13:20:00,232.14,232.26,232.13,232.21,2100.0,211.5517,211.6611,211.5426,211.6155,2100.0
2021-08-13 13:25:00,232.24,232.34,232.21,232.34,2612.0,211.6429,211.734,211.6155,211.734,2612.0
2021-08-13 13:30:00,232.36,232.44,232.31,232.35,3025.0,211.7522,211.8251,211.7067,211.7431,3025.0
2021-08-13 13:35:00,232.34,232.66,232.34,232.66,2904.0,211.734,212.0256,211.734,212.0256,2904.0
2021-08-13 13:40:00,232.67,232.84,232.67,232.84,1114.0,212.0347,212.1897,212.0347,212.1897,1114.0
2021-08-13 13:45:00,232.9,233.01,232.78,232.9,2913.0,212.2443,212.3446,212.135,212.2443,2913.0
2021-08-13 13:50:00,232.92,233.0,232.91,233.0,1904.0,212.2626,212.3355,212.2534,212.3355,1904.0
2021-08-13 13:55:00,233.06,233.06,232.89,232.89,2065.0,212.3901,212.3901,212.2352,212.2352,2065.0
2021-08-13 14:00:00,232.9,232.95,232.86,232.91,1457.0,212.2443,212.2899,212.2079,212.2534,1457.0
2021-08-13 14:05:00,232.94,233.1,232.91,233.1,3047.0,212.2808,212.4266,212.2534,212.4266,3047.0
2021-08-13 14:10:00,233.15,233.15,233.06,233.06,1859.0,212.4722,212.4722,212.3901,212.3901,1859.0
2021-08-13 14:15:00,233.07,233.09,233.02,233.04,2623.0,212.3993,212.4175,212.3537,212.3719,2623.0
2021-08-13 14:20:00,233.02,233.08,232.88,232.88,3042.0,212.3537,212.4084,212.2261,212.2261,3042.0
2021-08-13 14:25:00,232.92,233.07,232.88,233.07,2133.0,212.2626,212.3993,212.2261,212.3993,2133.0
2021-08-13 14:30:00,233.04,233.04,232.89,232.89,1542.0,212.3719,212.3719,212.2352,212.2352,1542.0
2021-08-13 14:35:00,232.91,232.96,232.77,232.77,4388.0,212.2534,212.299,212.1259,212.1259,4388.0
2021-08-13 14:40:00,232.81,232.84,232.71,232.76,1831.0,212.1623,212.1897,212.0712,212.1167,1831.0
2021-08-13 14:45:00,232.69,232.73,232.63,232.63,1089.0,212.053,212.0894,211.9983,211.9983,1089.0
2021-08-13 14:50:00,232.54,232.74,232.54,232.72,2202.0,211.9163,212.0985,211.9163,212.0803,2202.0
2021-08-13 14:55:00,232.7,232.87,232.67,232.84,3190.0,212.0621,212.217,212.0347,212.1897,3190.0
2021-08-13 15:00:00,232.85,232.92,232.85,232.92,2577.0,212.1988,212.2626,212.1988,212.2626,2577.0
2021-08-13 15:05:00,232.96,233.26,232.93,233.13,4460.0,212.299,212.5724,212.2717,212.4539,4460.0
2021-08-13 15:10:00,233.17,233.19,233.04,233.08,2973.0,212.4904,212.5086,212.3719,212.4084,2973.0
2021-08-13 15:15:00,233.08,233.11,232.95,232.95,3496.0,212.4084,212.4357,212.2899,212.2899,3496.0
2021-08-13 15:20:00,232.98,232.98,232.89,232.93,3347.0,212.3172,212.3172,212.2352,212.2717,3347.0
2021-08-13 15:25:00,232.93,233.12,232.89,232.93,7031.0,212.2717,212.4448,212.2352,212.2717,7031.0
2021-08-13 15:30:00,232.94,232.98,232.89,232.94,8462.0,212.2808,212.3172,212.2352,212.2808,8462.0
2021-08-13 15:35:00,232.97,233.17,232.95,233.15,8096.0,212.3081,212.4904,212.2899,212.4722,8096.0
2021-08-13 15:40:00,233.13,233.16,232.88,232.91,11572.0,212.4539,212.4813,212.2261,212.2534,11572.0
2021-08-13 15:45:00,232.91,233.09,232.91,233.05,10097.0,212.2534,212.4175,212.2534,212.381,10097.0
2021-08-13 15:50:00,233.06,233.08,232.71,232.71,13058.0,212.3901,212.4084,212.0712,212.0712,13058.0
2021-08-13 15:55:00,232.71,233.11,232.54,233.11,30786.0,212.0712,212.4357,211.9163,212.4357,30786.0
2021-08-16 09:30:00,232.93,232.93,231.99,232.0,6128.0,212.2717,212.2717,211.415,211.4242,6128.0
2021-08-16 09:35:00,231.98,232.07,231.4,231.92,9101.0,211.4059,211.4879,210.8774,211.3512,9101.0
2021-08-16 09:40:00,232.0,232.21,231.54,232.21,5761.0,211.4242,211.6155,211.005,211.6155,5761.0
2021-08-16 09:45:00,231.69,232.14,231.69,231.81,5493.0,211.1416,211.5517,211.1416,211.251,5493.0
2021-08-16 09:50:00,231.83,232.34,231.81,232.34,8537.0,211.2692,211.734,211.251,211.734,8537.0
2021-08-16 09:55:00,232.4,232.65,232.22,232.4,2796.0,211.7887,212.0165,211.6246,211.7887,2796.0
2021-08-16 10:00:00,232.4,232.58,231.96,232.49,3812.0,211.7887,211.9527,211.3877,211.8707,3812.0
2021-08-16 10:05:00,232.47,233.43,232.46,233.38,2018.0,211.8525,212.7273,211.8434,212.6818,2018.0
2021-08-16 10:10:00,233.41,233.9,233.41,233.9,1509.0,212.7091,213.1556,212.7091,213.1556,1509.0
2021-08-16 10:15:00,234.0,234.0,233.64,233.68,5724.0,213.2468,213.2468,212.9187,212.9552,5724.0
2021-08-16 10:20:00,233.72,233.95,233.44,233.61,8237.0,212.9916,213.2012,212.7364,212.8914,8237.0
2021-08-16 10:25:00,233.76,234.2,233.58,234.04,3493.0,213.0281,213.429,212.864,213.2832,3493.0
2021-08-16 10:30:00,234.28,234.49,233.83,233.83,2315.0,213.5019,213.6933,213.0919,213.0919,2315.0
2021-08-16 10:35:00,233.89,234.37,233.89,234.25,3136.0,213.1465,213.584,213.1465,213.4746,3136.0
2021-08-16 10:40:00,234.23,234.6,234.23,234.48,1400.0,213.4564,213.7936,213.4564,213.6842,1400.0
2021-08-16 10:45:00,234.43,234.57,234.28,234.39,2137.0,213.6386,213.7662,213.5019,213.6022,2137.0
2021-08-16 10:50:00,234.35,234.59,234.16,234.16,2044.0,213.5657,213.7844,213.3926,213.3926,2044.0
2021-08-16 10:55:00,234.4,234.66,234.33,234.66,2195.0,213.6113,213.8482,213.5475,213.8482,2195.0
2021-08-16 11:00:00,234.82,234.91,234.67,234.68,3683.0,213.9941,214.0761,213.8574,213.8665,3683.0
2021-08-16 11:05:00,234.58,234.67,234.5,234.56,1661.0,213.7753,213.8574,213.7024,213.7571,1661.0
2021-08-16 11:10:00,234.6,234.65,234.51,234.65,2897.0,213.7936,213.8391,213.7115,213.8391,2897.0
2021-08-16 11:15:00,234.7,234.72,234.48,234.65,2911.0,213.8847,213.9029,213.6842,213.8391,2911.0
2021-08-16 11:20:00,234.73,234.75,234.6,234.66,1875.0,213.912,213.9303,213.7936,213.8482,1875.0
2021-08-16 11:25:00,234.66,234.85,234.66,234.81,2060.0,213.8482,214.0214,213.8482,213.9849,2060.0
2021-08-16 11:30:00,234.89,235.16,234.86,235.09,2960.0,214.0578,214.3039,214.0305,214.2401,2960.0
2021-08-16 11:35:00,235.1,235.1,234.75,234.75,2191.0,214.2492,214.2492,213.9303,213.9303,2191.0
2021-08-16 11:40:00,234.72,234.72,234.53,234.56,1929.0,213.9029,213.9029,213.7298,213.7571,1929.0
2021-08-16 11:45:00,234.66,234.67,234.51,234.52,2976.0,213.8482,213.8574,213.7115,213.7207,2976.0
2021-08-16 11:50:00,234.57,234.6,234.48,234.53,2292.0,213.7662,213.7936,213.6842,213.7298,2292.0
2021-08-16 11:55:00,234.54,234.67,234.47,234.66,3689.0,213.7389,213.8574,213.6751,213.8482,3689.0
2021-08-16 12:00:00,234.74,234.81,234.67,234.67,3070.0,213.9211,213.9849,213.8574,213.8574,3070.0
2021-08-16 12:05:00,234.64,234.64,234.56,234.58,1469.0,213.83,213.83,213.7571,213.7753,1469.0
2021-08-16 12:10:00,234.54,234.54,234.43,234.47,760.0,213.7389,213.7389,213.6386,213.6751,760.0
2021-08-16 12:15:00,234.57,234.7,234.53,234.7,3065.0,213.7662,213.8847,213.7298,213.8847,3065.0
2021-08-16 12:20:00,234.74,235.07,234.73,235.07,4689.0,213.9211,214.2219,213.912,214.2219,4689.0
2021-08-16 12:25:00,235.07,235.12,234.93,235.12,13135.0,214.2219,214.2674,214.0943,214.2674,13135.0
2021-08-16 12:30:00,235.08,235.26,235.02,235.11,4680.0,214.231,214.395,214.1763,214.2583,4680.0
2021-08-16 12:35:00,235.09,235.36,235.09,235.3,4447.0,214.2401,214.4862,214.2401,214.4315,4447.0
2021-08-16 12:40:00,235.42,235.57,235.42,235.57,600.0,214.5408,214.6775,214.5408,214.6775,600.0
2021-08-16 12:45:00,235.54,235.54,235.34,235.39,5766.0,214.6502,214.6502,214.4679,214.5135,5766.0
2021-08-16 12:50:00,235.38,235.38,235.22,235.28,3744.0,214.5044,214.5044,214.3586,214.4133,3744.0
2021-08-16 12:55:00,235.23,235.23,235.1,235.1,4122.0,214.3677,214.3677,214.2492,214.2492,4122.0
2021-08-16 13:00:00,235.07,235.07,234.89,234.99,1201.0,214.2219,214.2219,214.0578,214.149,1201.0
2021-08-16 13:05:00,235.0,235.04,234.94,235.0,5147.0,214.1581,214.1945,214.1034,214.1581,5147.0
2021-08-16 13:10:00,234.92,234.92,234.73,234.77,2708.0,214.0852,214.0852,213.912,213.9485,2708.0
2021-08-16 13:15:00,234.8,234.89,234.64,234.73,10818.0,213.9758,214.0578,213.83,213.912,10818.0
2021-08-16 13:20:00,234.66,234.66,234.5,234.5,1106.0,213.8482,213.8482,213.7024,213.7024,1106.0
2021-08-16 13:25:00,234.47,234.59,234.44,234.56,700.0,213.6751,213.7844,213.6478,213.7571,700.0
2021-08-16 13:30:00,234.55,234.64,234.45,234.58,3441.0,213.748,213.83,213.6569,213.7753,3441.0
2021-08-16 13:35:00,234.57,234.58,234.45,234.52,3107.0,213.7662,213.7753,213.6569,213.7207,3107.0
2021-08-16 13:40:00,234.47,234.52,234.2,234.22,1132.0,213.6751,213.7207,213.429,213.4473,1132.0
2021-08-16 13:45:00,234.21,234.21,234.05,234.09,900.0,213.4382,213.4382,213.2923,213.3288,900.0
2021-08-16 13:50:00,234.07,234.1,234.05,234.1,917.0,213.3106,213.3379,213.2923,213.3379,917.0
2021-08-16 13:55:00,234.13,234.13,234.02,234.02,1621.0,213.3652,213.3652,213.265,213.265,1621.0
2021-08-16 14:00:00,234.12,234.12,234.02,234.06,1329.0,213.3561,213.3561,213.265,213.3015,1329.0
2021-08-16 14:05:00,234.14,234.18,234.0,234.02,4757.0,213.3744,213.4108,213.2468,213.265,4757.0
2021-08-16 14:10:00,233.99,233.99,233.92,233.93,4365.0,213.2377,213.2377,213.1739,213.183,4365.0
2021-08-16 14:15:00,233.99,234.06,233.96,234.05,2795.0,213.2377,213.3015,213.2103,213.2923,2795.0
2021-08-16 14:20:00,233.98,234.01,233.93,233.93,802.0,213.2285,213.2559,213.183,213.183,802.0
2021-08-16 14:25:00,234.14,234.19,233.97,234.02,5459.0,213.3744,213.4199,213.2194,213.265,5459.0
2021-08-16 14:30:00,233.95,234.03,233.95,234.03,694.0,213.2012,213.2741,213.2012,213.2741,694.0
2021-08-16 14:35:00,234.09,234.14,233.99,234.03,3638.0,213.3288,213.3744,213.2377,213.2741,3638.0
2021-08-16 14:40:00,234.08,234.13,234.06,234.12,1943.0,213.3197,213.3652,213.3015,213.3561,1943.0
2021-08-16 14:45:00,234.23,234.34,234.19,234.28,3618.0,213.4564,213.5566,213.4199,213.5019,3618.0
2021-08-16 14:50:00,234.24,234.53,234.23,234.51,869.0,213.4655,213.7298,213.4564,213.7115,869.0
2021-08-16 14:55:00,234.48,234.64,234.48,234.54,5517.0,213.6842,213.83,213.6842,213.7389,5517.0
2021-08-16 15:00:00,234.5,234.54,234.46,234.54,1100.0,213.7024,213.7389,213.666,213.7389,1100.0
2021-08-16 15:05:00,234.56,234.56,234.49,234.55,5716.0,213.7571,213.7571,213.6933,213.748,5716.0
2021-08-16 15:10:00,234.55,234.65,234.54,234.63,2799.0,213.748,213.8391,213.7389,213.8209,2799.0
2021-08-16 15:15:00,234.6,234.61,234.53,234.61,1863.0,213.7936,213.8027,213.7298,213.8027,1863.0
2021-08-16 15:20:00,234.68,234.79,234.67,234.67,4377.0,213.8665,213.9667,213.8574,213.8574,4377.0
2021-08-16 15:25:00,234.71,234.71,234.36,234.36,3087.0,213.8938,213.8938,213.5748,213.5748,3087.0
2021-08-16 15:30:00,234.36,234.58,234.29,234.56,3910.0,213.5748,213.7753,213.5111,213.7571,3910.0
2021-08-16 15:35:00,234.56,234.73,234.54,234.68,5102.0,213.7571,213.912,213.7389,213.8665,5102.0
2021-08-16 15:40:00,234.7,234.84,234.65,234.84,8288.0,213.8847,214.0123,213.8391,214.0123,8288.0
2021-08-16 15:45:00,234.83,234.92,234.79,234.85,9295.0,214.0032,214.0852,213.9667,214.0214,9295.0
2021-08-16 15:50:00,234.87,235.24,234.87,235.18,14872.0,214.0396,214.3768,214.0396,214.3221,14872.0
2021-08-16 15:55:00,235.22,235.42,235.06,235.41,28332.0,214.3586,214.5408,214.2128,214.5317,28332.0
2021-08-17 09:30:00,234.73,234.92,234.0,234.41,8372.0,213.912,214.0852,213.2468,213.6204,8372.0
2021-08-17 09:35:00,234.4,234.84,234.15,234.41,43501.0,213.6113,214.0123,213.3835,213.6204,43501.0
2021-08-17 09:40:00,234.37,234.42,233.87,234.2,3619.0,213.584,213.6295,213.1283,213.429,3619.0
2021-08-17 09:45:00,234.22,234.22,233.74,234.0,7348.0,213.4473,213.4473,213.0098,213.2468,7348.0
2021-08-17 09:50:00,234.06,234.15,233.78,233.9,8240.0,213.3015,213.3835,213.0463,213.1556,8240.0
2021-08-17 09:55:00,233.82,233.92,233.47,233.76,2300.0,213.0827,213.1739,212.7638,213.0281,2300.0
2021-08-17 10:00:00,233.75,233.83,232.86,232.86,6587.0,213.0189,213.0919,212.2079,212.2079,6587.0
2021-08-17 10:05:00,233.13,233.53,233.04,233.53,5106.0,212.4539,212.8185,212.3719,212.8185,5106.0
2021-08-17 10:10:00,233.5,234.18,233.5,233.75,14577.0,212.7911,213.4108,212.7911,213.0189,14577.0
2021-08-17 10:15:00,233.67,233.76,233.44,233.62,3699.0,212.946,213.0281,212.7364,212.9005,3699.0
2021-08-17 10:20:00,233.7,233.7,233.41,233.41,1075.0,212.9734,212.9734,212.7091,212.7091,1075.0
2021-08-17 10:25:00,233.4,234.05,233.4,234.01,9412.0,212.7,213.2923,212.7,213.2559,9412.0
2021-08-17 10:30:00,233.97,234.01,233.31,233.31,3639.0,213.2194,213.2559,212.618,212.618,3639.0
2021-08-17 10:35:00,233.36,233.36,232.87,232.9,3258.0,212.6635,212.6635,212.217,212.2443,3258.0
2021-08-17 10:40:00,232.78,233.1,232.7,233.02,2665.0,212.135,212.4266,212.0621,212.3537,2665.0
2021-08-17 10:45:00,233.02,233.21,232.74,233.21,2460.0,212.3537,212.5268,212.0985,212.5268,2460.0
2021-08-17 10:50:00,233.16,233.28,233.02,233.28,1109.0,212.4813,212.5906,212.3537,212.5906,1109.0
2021-08-17 10:55:00,233.34,233.35,233.17,233.21,3463.0,212.6453,212.6544,212.4904,212.5268,3463.0
2021-08-17 11:00:00,233.25,233.31,233.18,233.26,5920.0,212.5633,212.618,212.4995,212.5724,5920.0
2021-08-17 11:05:00,233.23,233.35,233.22,233.32,1300.0,212.5451,212.6544,212.536,212.6271,1300.0
2021-08-17 11:10:00,233.3,233.34,232.99,233.03,2537.0,212.6089,212.6453,212.3264,212.3628,2537.0
2021-08-17 11:15:00,233.05,233.28,233.05,233.27,1285.0,212.381,212.5906,212.381,212.5815,1285.0
2021-08-17 11:20:00,233.24,233.48,233.16,233.3,5385.0,212.5542,212.7729,212.4813,212.6089,5385.0
2021-08-17 11:25:00,233.27,233.36,232.99,233.33,3206.0,212.5815,212.6635,212.3264,212.6362,3206.0
2021-08-17 11:30:00,233.33,233.83,233.33,233.83,2112.0,212.6362,213.0919,212.6362,213.0919,2112.0
2021-08-17 11:35:00,233.82,233.82,233.72,233.73,1600.0,213.0827,213.0827,212.9916,213.0007,1600.0
2021-08-17 11:40:00,233.82,233.82,233.65,233.76,1374.0,213.0827,213.0827,212.9278,213.0281,1374.0
2021-08-17 11:45:00,233.85,233.91,233.76,233.85,1616.0,213.1101,213.1648,213.0281,213.1101,1616.0
2021-08-17 11:50:00,233.84,233.85,233.55,233.69,4189.0,213.101,213.1101,212.8367,212.9643,4189.0
2021-08-17 11:55:00,233.57,233.65,233.48,233.61,1643.0,212.8549,212.9278,212.7729,212.8914,1643.0
2021-08-17 12:00:00,233.63,233.63,233.44,233.49,901.0,212.9096,212.9096,212.7364,212.782,901.0
2021-08-17 12:05:00,233.48,233.51,233.13,233.13,3659.0,212.7729,212.8002,212.4539,212.4539,3659.0
2021-08-17 12:10:00,233.11,233.29,233.07,233.28,4293.0,212.4357,212.5997,212.3993,212.5906,4293.0
2021-08-17 12:15:00,233.26,233.27,232.84,233.04,2686.0,212.5724,212.5815,212.1897,212.3719,2686.0
2021-08-17 12:20:00,233.11,233.33,233.11,233.33,1119.0,212.4357,212.6362,212.4357,212.6362,1119.0
2021-08-17 12:25:00,233.29,233.35,233.19,233.32,1633.0,212.5997,212.6544,212.5086,212.6271,1633.0
2021-08-17 12:30:00,233.26,233.26,232.93,232.93,1910.0,212.5724,212.5724,212.2717,212.2717,1910.0
2021-08-17 12:35:00,233.07,233.09,232.73,232.74,1800.0,212.3993,212.4175,212.0894,212.0985,1800.0
2021-08-17 12:40:00,232.7,232.73,232.62,232.72,1600.0,212.0621,212.0894,211.9892,212.0803,1600.0
2021-08-17 12:45:00,232.77,232.78,232.29,232.4,5788.0,212.1259,212.135,211.6884,211.7887,5788.0
2021-08-17 12:50:00,232.4,232.4,232.04,232.09,4305.0,211.7887,211.7887,211.4606,211.5062,4305.0
2021-08-17 12:55:00,232.02,232.15,231.92,232.03,4536.0,211.4424,211.5609,211.3512,211.4515,4536.0
2021-08-17 13:00:00,232.0,232.38,232.0,232.3,10441.0,211.4242,211.7705,211.4242,211.6975,10441.0
2021-08-17 13:05:00,232.23,232.33,232.15,232.32,4000.0,211.6338,211.7249,211.5609,211.7158,4000.0
2021-08-17 13:10:00,232.29,232.5,232.28,232.45,3314.0,211.6884,211.8798,211.6793,211.8342,3314.0
2021-08-17 13:15:00,232.45,232.45,232.19,232.19,2507.0,211.8342,211.8342,211.5973,211.5973,2507.0
2021-08-17 13:20:00,232.16,232.19,231.99,232.16,10299.0,211.57,211.5973,211.415,211.57,10299.0
2021-08-17 13:25:00,232.2,232.5,232.16,232.5,4099.0,211.6064,211.8798,211.57,211.8798,4099.0
2021-08-17 13:30:00,232.42,232.57,232.37,232.57,2136.0,211.8069,211.9436,211.7613,211.9436,2136.0
2021-08-17 13:35:00,232.53,232.6,232.2,232.31,6701.0,211.9071,211.9709,211.6064,211.7067,6701.0
2021-08-17 13:40:00,232.21,232.21,231.98,231.99,1703.0,211.6155,211.6155,211.4059,211.415,1703.0
2021-08-17 13:45:00,232.01,232.2,231.91,232.2,4388.0,211.4333,211.6064,211.3421,211.6064,4388.0
2021-08-17 13:50:00,232.33,232.47,232.3,232.39,3713.0,211.7249,211.8525,211.6975,211.7796,3713.0
2021-08-17 13:55:00,232.38,232.55,232.38,232.47,2924.0,211.7705,211.9254,211.7705,211.8525,2924.0
2021-08-17 14:00:00,232.58,232.87,232.58,232.79,3529.0,211.9527,212.217,211.9527,212.1441,3529.0
2021-08-17 14:05:00,232.86,232.99,232.8,232.92,2337.0,212.2079,212.3264,212.1532,212.2626,2337.0
2021-08-17 14:10:00,232.84,232.96,232.81,232.91,2012.0,212.1897,212.299,212.1623,212.2534,2012.0
2021-08-17 14:15:00,232.91,232.99,232.88,232.89,1683.0,212.2534,212.3264,212.2261,212.2352,1683.0
2021-08-17 14:20:00,232.86,232.94,232.72,232.83,4504.0,212.2079,212.2808,212.0803,212.1805,4504.0
2021-08-17 14:25:00,232.89,232.89,232.59,232.66,2087.0,212.2352,212.2352,211.9618,212.0256,2087.0
2021-08-17 14:30:00,232.59,232.66,232.54,232.58,1370.0,211.9618,212.0256,211.9163,211.9527,1370.0
2021-08-17 14:35:00,232.51,232.51,232.37,232.4,1800.0,211.8889,211.8889,211.7613,211.7887,1800.0
2021-08-17 14:40:00,232.4,232.45,232.36,232.41,1750.0,211.7887,211.8342,211.7522,211.7978,1750.0
2021-08-17 14:45:00,232.39,232.59,232.39,232.59,1306.0,211.7796,211.9618,211.7796,211.9618,1306.0
2021-08-17 14:50:00,232.59,232.71,232.54,232.54,2025.0,211.9618,212.0712,211.9163,211.9163,2025.0
2021-08-17 14:55:00,232.73,232.84,232.69,232.77,2830.0,212.0894,212.1897,212.053,212.1259,2830.0
2021-08-17 15:00:00,232.81,232.96,232.71,232.96,4635.0,212.1623,212.299,212.0712,212.299,4635.0
2021-08-17 15:05:00,232.93,233.05,232.88,232.96,3446.0,212.2717,212.381,212.2261,212.299,3446.0
2021-08-17 15:10:00,232.91,233.18,232.86,233.1,3503.0,212.2534,212.4995,212.2079,212.4266,3503.0
2021-08-17 15:15:00,233.12,233.13,232.98,233.01,1628.0,212.4448,212.4539,212.3172,212.3446,1628.0
2021-08-17 15:20:00,233.08,233.13,232.86,232.95,6324.0,212.4084,212.4539,212.2079,212.2899,6324.0
2021-08-17 15:25:00,232.95,232.95,232.72,232.84,7576.0,212.2899,212.2899,212.0803,212.1897,7576.0
2021-08-17 15:30:00,232.83,233.17,232.82,233.14,8128.0,212.1805,212.4904,212.1714,212.463,8128.0
2021-08-17 15:35:00,233.14,233.29,232.87,232.98,9505.0,212.463,212.5997,212.217,212.3172,9505.0
2021-08-17 15:40:00,232.99,232.99,232.67,232.67,8409.0,212.3264,212.3264,212.0347,212.0347,8409.0
2021-08-17 15:45:00,232.7,232.95,232.6,232.71,8555.0,212.0621,212.2899,211.9709,212.0712,8555.0
2021-08-17 15:50:00,232.82,233.22,232.78,233.07,18076.0,212.1714,212.536,212.135,212.3993,18076.0
2021-08-17 15:55:00,233.13,233.41,233.11,233.18,25091.0,212.4539,212.7091,212.4357,212.4995,25091.0
2021-08-18 09:30:00,232.2,232.37,231.67,232.19,6117.0,211.6064,211.7613,211.1234,211.5973,6117.0
2021-08-18 09:35:00,232.15,232.43,232.08,232.08,1616.0,211.5609,211.816,211.4971,211.4971,1616.0
2021-08-18 09:40:00,232.07,233.06,232.07,233.06,2188.0,211.4879,212.3901,211.4879,212.3901,2188.0
2021-08-18 09:45:00,232.95,233.08,232.87,233.08,4402.0,212.2899,212.4084,212.217,212.4084,4402.0
2021-08-18 09:50:00,233.1,233.19,232.81,233.19,3728.0,212.4266,212.5086,212.1623,212.5086,3728.0
2021-08-18 09:55:00,233.34,233.44,232.94,232.97,4179.0,212.6453,212.7364,212.2808,212.3081,4179.0
2021-08-18 10:00:00,232.98,233.32,232.84,233.22,2085.0,212.3172,212.6271,212.1897,212.536,2085.0
2021-08-18 10:05:00,233.11,233.12,232.41,232.54,3505.0,212.4357,212.4448,211.7978,211.9163,3505.0
2021-08-18 10:10:00,232.57,232.99,232.57,232.76,4014.0,211.9436,212.3264,211.9436,212.1167,4014.0
2021-08-18 10:15:00,232.81,232.9,232.56,232.85,3505.0,212.1623,212.2443,211.9345,212.1988,3505.0
2021-08-18 10:20:00,232.77,233.06,232.69,232.8,3180.0,212.1259,212.3901,212.053,212.1532,3180.0
2021-08-18 10:25:00,232.9,232.93,232.56,232.56,1212.0,212.2443,212.2717,211.9345,211.9345,1212.0
2021-08-18 10:30:00,232.54,232.82,232.44,232.67,2472.0,211.9163,212.1714,211.8251,212.0347,2472.0
2021-08-18 10:35:00,232.58,232.68,232.3,232.3,2004.0,211.9527,212.0438,211.6975,211.6975,2004.0
2021-08-18 10:40:00,232.18,232.21,232.01,232.07,1601.0,211.5882,211.6155,211.4333,211.4879,1601.0
2021-08-18 10:45:00,231.99,232.02,231.85,231.85,3619.0,211.415,211.4424,211.2875,211.2875,3619.0
2021-08-18 10:50:00,231.81,231.96,231.63,231.63,1300.0,211.251,211.3877,211.087,211.087,1300.0
2021-08-18 10:55:00,231.3,231.5,231.26,231.42,1943.0,210.7862,210.9685,210.7498,210.8956,1943.0
2021-08-18 11:00:00,231.38,231.38,231.16,231.18,2134.0,210.8591,210.8591,210.6587,210.6769,2134.0
2021-08-18 11:05:00,231.27,231.27,231.16,231.19,1368.0,210.7589,210.7589,210.6587,210.686,1368.0
2021-08-18 11:10:00,231.25,231.31,231.12,231.24,2802.0,210.7407,210.7953,210.6222,210.7316,2802.0
2021-08-18 11:15:00,231.19,231.2,231.05,231.11,4222.0,210.686,210.6951,210.5584,210.6131,4222.0
2021-08-18 11:20:00,231.16,231.21,231.06,231.21,1900.0,210.6587,210.7042,210.5675,210.7042,1900.0
2021-08-18 11:25:00,231.33,231.48,231.33,231.39,1408.0,210.8136,210.9503,210.8136,210.8683,1408.0
2021-08-18 11:30:00,231.4,231.54,231.32,231.37,2681.0,210.8774,211.005,210.8045,210.85,2681.0
2021-08-18 11:35:00,231.45,231.6,231.45,231.6,933.0,210.9229,211.0596,210.9229,211.0596,933.0
2021-08-18 11:40:00,231.49,231.58,231.27,231.28,2900.0,210.9594,211.0414,210.7589,210.768,2900.0
2021-08-18 11:45:00,231.19,231.38,231.19,231.31,2983.0,210.686,210.8591,210.686,210.7953,2983.0
2021-08-18 11:50:00,231.35,231.52,231.35,231.38,3025.0,210.8318,210.9867,210.8318,210.8591,3025.0
2021-08-18 11:55:00,231.32,231.42,231.11,231.11,770.0,210.8045,210.8956,210.6131,210.6131,770.0
2021-08-18 12:00:00,231.16,231.16,230.92,231.01,1522.0,210.6587,210.6587,210.4399,210.522,1522.0
2021-08-18 12:05:00,230.97,231.24,230.97,231.22,2536.0,210.4855,210.7316,210.4855,210.7133,2536.0
2021-08-18 12:10:00,231.12,231.24,231.02,231.11,2096.0,210.6222,210.7316,210.5311,210.6131,2096.0
2021-08-18 12:15:00,231.16,231.52,231.16,231.18,3826.0,210.6587,210.9867,210.6587,210.6769,3826.0
2021-08-18 12:20:00,231.09,231.13,230.87,230.88,3210.0,210.5949,210.6313,210.3944,210.4035,3210.0
2021-08-18 12:25:00,230.96,231.0,230.72,230.86,2886.0,210.4764,210.5128,210.2577,210.3853,2886.0
2021-08-18 12:30:00,230.83,230.83,230.52,230.57,1260.0,210.3579,210.3579,210.0754,210.121,1260.0
2021-08-18 12:35:00,230.55,230.62,230.52,230.6,1511.0,210.1028,210.1665,210.0754,210.1483,1511.0
2021-08-18 12:40:00,230.64,230.8,230.64,230.8,1581.0,210.1848,210.3306,210.1848,210.3306,1581.0
2021-08-18 12:45:00,230.81,230.85,230.66,230.8,3604.0,210.3397,210.3761,210.203,210.3306,3604.0
2021-08-18 12:50:00,230.77,230.77,230.68,230.72,1579.0,210.3032,210.3032,210.2212,210.2577,1579.0
2021-08-18 12:55:00,230.74,230.86,230.72,230.86,2731.0,210.2759,210.3853,210.2577,210.3853,2731.0
2021-08-18 13:00:00,230.95,231.02,230.72,230.72,2068.0,210.4673,210.5311,210.2577,210.2577,2068.0
2021-08-18 13:05:00,230.78,230.97,230.77,230.95,1515.0,210.3124,210.4855,210.3032,210.4673,1515.0
2021-08-18 13:10:00,230.93,230.99,230.8,230.8,903.0,210.4491,210.5037,210.3306,210.3306,903.0
2021-08-18 13:15:00,230.88,230.91,230.65,230.69,1714.0,210.4035,210.4308,210.1939,210.2303,1714.0
2021-08-18 13:20:00,230.79,230.81,230.66,230.72,1333.0,210.3215,210.3397,210.203,210.2577,1333.0
2021-08-18 13:25:00,230.67,230.69,230.59,230.63,1713.0,210.2121,210.2303,210.1392,210.1757,1713.0
2021-08-18 13:30:00,230.7,230.82,230.63,230.8,1532.0,210.2394,210.3488,210.1757,210.3306,1532.0
2021-08-18 13:35:00,230.84,230.92,230.84,230.88,1245.0,210.367,210.4399,210.367,210.4035,1245.0
2021-08-18 13:40:00,230.84,230.97,230.84,230.97,806.0,210.367,210.4855,210.367,210.4855,806.0
2021-08-18 13:45:00,230.98,231.15,230.98,231.06,3817.0,210.4946,210.6495,210.4946,210.5675,3817.0
2021-08-18 13:50:00,231.09,231.21,231.07,231.2,1724.0,210.5949,210.7042,210.5766,210.6951,1724.0
2021-08-18 13:55:00,231.21,231.21,231.08,231.08,2745.0,210.7042,210.7042,210.5857,210.5857,2745.0
2021-08-18 14:00:00,231.12,231.48,231.11,231.48,2123.0,210.6222,210.9503,210.6131,210.9503,2123.0
2021-08-18 14:05:00,231.5,231.57,231.46,231.53,1979.0,210.9685,211.0323,210.932,210.9958,1979.0
2021-08-18 14:10:00,231.48,231.53,231.04,231.05,5213.0,210.9503,210.9958,210.5493,210.5584,5213.0
2021-08-18 14:15:00,230.99,230.99,230.6,230.74,1905.0,210.5037,210.5037,210.1483,210.2759,1905.0
2021-08-18 14:20:00,230.9,230.9,230.69,230.84,1287.0,210.4217,210.4217,210.2303,210.367,1287.0
2021-08-18 14:25:00,230.96,231.22,230.92,231.2,4263.0,210.4764,210.7133,210.4399,210.6951,4263.0
2021-08-18 14:30:00,231.22,231.34,231.17,231.23,2376.0,210.7133,210.8227,210.6678,210.7224,2376.0
2021-08-18 14:35:00,231.37,231.38,231.1,231.18,2036.0,210.85,210.8591,210.604,210.6769,2036.0
2021-08-18 14:40:00,231.15,231.15,230.95,230.95,600.0,210.6495,210.6495,210.4673,210.4673,600.0
2021-08-18 14:45:00,230.98,230.98,230.84,230.87,3002.0,210.4946,210.4946,210.367,210.3944,3002.0
2021-08-18 14:50:00,230.84,230.91,230.75,230.91,1827.0,210.367,210.4308,210.285,210.4308,1827.0
2021-08-18 14:55:00,230.99,231.22,230.92,231.15,1807.0,210.5037,210.7133,210.4399,210.6495,1807.0
2021-08-18 15:00:00,231.07,231.14,230.87,230.93,2675.0,210.5766,210.6404,210.3944,210.4491,2675.0
2021-08-18 15:05:00,230.86,231.06,230.82,230.86,2364.0,210.3853,210.5675,210.3488,210.3853,2364.0
2021-08-18 15:10:00,230.86,230.91,230.76,230.88,3124.0,210.3853,210.4308,210.2941,210.4035,3124.0
2021-08-18 15:15:00,230.84,230.97,230.81,230.95,3360.0,210.367,210.4855,210.3397,210.4673,3360.0
2021-08-18 15:20:00,230.93,230.94,230.69,230.69,3236.0,210.4491,210.4582,210.2303,210.2303,3236.0
2021-08-18 15:25:00,230.66,230.66,230.32,230.32,3401.0,210.203,210.203,209.8932,209.8932,3401.0
2021-08-18 15:30:00,230.3,230.55,230.18,230.21,6969.0,209.8749,210.1028,209.7656,209.7929,6969.0
2021-08-18 15:35:00,230.25,230.28,230.1,230.28,7121.0,209.8294,209.8567,209.6927,209.8567,7121.0
2021-08-18 15:40:00,230.27,230.69,230.27,230.62,9592.0,209.8476,210.2303,209.8476,210.1665,9592.0
2021-08-18 15:45:00,230.68,230.77,230.12,230.18,9074.0,210.2212,210.3032,209.7109,209.7656,9074.0
2021-08-18 15:50:00,230.16,230.47,230.0,230.36,20708.0,209.7473,210.0298,209.6015,209.9296,20708.0
2021-08-18 15:55:00,230.33,230.33,229.7,229.98,41644.0,209.9023,209.9023,209.3281,209.5833,41644.0
2021-08-19 09:30:00,228.99,229.35,228.22,229.34,12337.0,208.6811,209.0092,207.9794,209.0001,12337.0
2021-08-19 09:35:00,228.92,229.71,228.92,229.25,2817.0,208.6173,209.3373,208.6173,208.918,2817.0
2021-08-19 09:40:00,229.19,229.89,229.18,229.87,1362.0,208.8634,209.5013,208.8543,209.4831,1362.0
2021-08-19 09:45:00,230.01,230.56,229.88,229.89,3768.0,209.6106,210.1119,209.4922,209.5013,3768.0
2021-08-19 09:50:00,230.06,230.41,229.87,230.33,2879.0,209.6562,209.9752,209.4831,209.9023,2879.0
2021-08-19 09:55:00,230.3,230.34,230.03,230.13,2500.0,209.8749,209.9114,209.6289,209.72,2500.0
2021-08-19 10:00:00,230.08,230.37,229.9,230.16,2577.0,209.6744,209.9387,209.5104,209.7473,2577.0
2021-08-19 10:05:00,230.21,230.38,229.9,229.9,3295.0,209.7929,209.9478,209.5104,209.5104,3295.0
2021-08-19 10:10:00,229.97,230.29,229.81,230.12,2403.0,209.5742,209.8658,209.4284,209.7109,2403.0
2021-08-19 10:15:00,230.06,230.42,229.96,230.38,4451.0,209.6562,209.9843,209.5651,209.9478,4451.0
2021-08-19 10:20:00,230.27,230.27,229.94,229.95,1222.0,209.8476,209.8476,209.5469,209.556,1222.0
2021-08-19 10:25:00,229.85,230.05,229.77,229.98,3210.0,209.4648,209.6471,209.3919,209.5833,3210.0
2021-08-19 10:30:00,229.75,229.76,229.3,229.3,2442.0,209.3737,209.3828,208.9636,208.9636,2442.0
2021-08-19 10:35:00,229.39,229.39,228.78,228.8,5701.0,209.0456,209.0456,208.4897,208.508,5701.0
2021-08-19 10:40:00,228.79,228.83,228.52,228.57,2204.0,208.4988,208.5353,208.2528,208.2984,2204.0
2021-08-19 10:45:00,228.63,228.86,228.6,228.66,2632.0,208.353,208.5626,208.3257,208.3804,2632.0
2021-08-19 10:50:00,228.76,229.19,228.74,229.1,2333.0,208.4715,208.8634,208.4533,208.7814,2333.0
2021-08-19 10:55:00,229.12,229.82,229.09,229.7,2002.0,208.7996,209.4375,208.7722,209.3281,2002.0
2021-08-19 11:00:00,229.51,229.61,229.21,229.54,5056.0,209.155,209.2461,208.8816,209.1823,5056.0
2021-08-19 11:05:00,229.5,229.66,229.28,229.3,4681.0,209.1459,209.2917,208.9454,208.9636,4681.0
2021-08-19 11:10:00,229.36,229.36,229.04,229.35,2606.0,209.0183,209.0183,208.7267,209.0092,2606.0
2021-08-19 11:15:00,229.36,229.36,228.96,229.21,3189.0,209.0183,209.0183,208.6538,208.8816,3189.0
2021-08-19 11:20:00,229.28,229.29,229.07,229.28,3427.0,208.9454,208.9545,208.754,208.9454,3427.0
2021-08-19 11:25:00,229.31,229.31,228.93,228.93,1200.0,208.9727,208.9727,208.6264,208.6264,1200.0
2021-08-19 11:30:00,229.11,229.46,229.11,229.38,3234.0,208.7905,209.1094,208.7905,209.0365,3234.0
2021-08-19 11:35:00,229.21,229.38,229.1,229.29,1618.0,208.8816,209.0365,208.7814,208.9545,1618.0
2021-08-19 11:40:00,229.29,229.63,229.29,229.63,1952.0,208.9545,209.2643,208.9545,209.2643,1952.0
2021-08-19 11:45:00,229.74,230.15,229.74,230.11,2318.0,209.3646,209.7382,209.3646,209.7018,2318.0
2021-08-19 11:50:00,230.1,230.31,230.1,230.24,2204.0,209.6927,209.884,209.6927,209.8202,2204.0
2021-08-19 11:55:00,230.25,230.31,230.11,230.11,1048.0,209.8294,209.884,209.7018,209.7018,1048.0
2021-08-19 12:00:00,230.1,230.36,230.04,230.22,20450.0,209.6927,209.9296,209.638,209.802,20450.0
2021-08-19 12:05:00,230.11,230.11,229.68,229.75,1234.0,209.7018,209.7018,209.3099,209.3737,1234.0
2021-08-19 12:10:00,229.68,229.97,229.68,229.74,7956.0,209.3099,209.5742,209.3099,209.3646,7956.0
2021-08-19 12:15:00,229.64,229.7,229.57,229.61,4283.0,209.2735,209.3281,209.2097,209.2461,4283.0
2021-08-19 12:20:00,229.56,229.92,229.54,229.8,5249.0,209.2006,209.5286,209.1823,209.4193,5249.0
2021-08-19 12:25:00,229.89,229.95,229.84,229.86,1600.0,209.5013,209.556,209.4557,209.4739,1600.0
2021-08-19 12:30:00,229.97,229.97,229.79,229.8,2411.0,209.5742,209.5742,209.4102,209.4193,2411.0
2021-08-19 12:35:00,229.77,229.96,229.77,229.96,1657.0,209.3919,209.5651,209.3919,209.5651,1657.0
2021-08-19 12:40:00,229.97,229.97,229.75,229.88,1788.0,209.5742,209.5742,209.3737,209.4922,1788.0
2021-08-19 12:45:00,229.83,229.88,229.75,229.83,1207.0,209.4466,209.4922,209.3737,209.4466,1207.0
2021-08-19 12:50:00,229.76,230.08,229.76,230.03,1711.0,209.3828,209.6744,209.3828,209.6289,1711.0
2021-08-19 12:55:00,230.07,230.14,229.92,230.08,2894.0,209.6653,209.7291,209.5286,209.6744,2894.0
2021-08-19 13:00:00,230.07,230.07,229.92,229.92,1725.0,209.6653,209.6653,209.5286,209.5286,1725.0
2021-08-19 13:05:00,229.88,229.88,229.57,229.68,2510.0,209.4922,209.4922,209.2097,209.3099,2510.0
2021-08-19 13:10:00,229.78,230.03,229.7,229.89,3135.0,209.401,209.6289,209.3281,209.5013,3135.0
2021-08-19 13:15:00,229.94,229.97,229.8,229.97,1200.0,209.5469,209.5742,209.4193,209.5742,1200.0
2021-08-19 13:20:00,229.98,230.04,229.8,229.8,2116.0,209.5833,209.638,209.4193,209.4193,2116.0
2021-08-19 13:25:00,229.84,229.85,229.39,229.39,1814.0,209.4557,209.4648,209.0456,209.0456,1814.0
2021-08-19 13:30:00,229.37,229.4,229.12,229.16,1748.0,209.0274,209.0547,208.7996,208.836,1748.0
2021-08-19 13:35:00,229.18,229.37,229.14,229.37,1934.0,208.8543,209.0274,208.8178,209.0274,1934.0
2021-08-19 13:40:00,229.46,229.67,229.38,229.44,2889.0,209.1094,209.3008,209.0365,209.0912,2889.0
2021-08-19 13:45:00,229.49,229.49,229.34,229.4,2172.0,209.1368,209.1368,209.0001,209.0547,2172.0
2021-08-19 13:50:00,229.46,229.57,229.32,229.34,1894.0,209.1094,209.2097,208.9818,209.0001,1894.0
2021-08-19 13:55:00,229.29,229.31,229.09,229.09,8137.0,208.9545,208.9727,208.7722,208.7722,8137.0
2021-08-19 14:00:00,229.22,229.27,228.97,228.97,1839.0,208.8907,208.9363,208.6629,208.6629,1839.0
2021-08-19 14:05:00,229.03,229.22,228.91,229.17,2686.0,208.7176,208.8907,208.6082,208.8451,2686.0
2021-08-19 14:10:00,229.18,229.31,229.18,229.26,1118.0,208.8543,208.9727,208.8543,208.9272,1118.0
2021-08-19 14:15:00,229.3,229.46,229.3,229.41,1095.0,208.9636,209.1094,208.9636,209.0639,1095.0
2021-08-19 14:20:00,229.41,229.66,229.41,229.61,2201.0,209.0639,209.2917,209.0639,209.2461,2201.0
2021-08-19 14:25:00,229.66,229.71,229.19,229.19,2223.0,209.2917,209.3373,208.8634,208.8634,2223.0
2021-08-19 14:30:00,229.19,229.28,228.83,229.28,2843.0,208.8634,208.9454,208.5353,208.9454,2843.0
2021-08-19 14:35:00,229.31,229.52,229.29,229.52,3875.0,208.9727,209.1641,208.9545,209.1641,3875.0
2021-08-19 14:40:00,229.43,229.44,229.26,229.34,905.0,209.0821,209.0912,208.9272,209.0001,905.0
2021-08-19 14:45:00,229.43,229.46,229.19,229.46,2268.0,209.0821,209.1094,208.8634,209.1094,2268.0
2021-08-19 14:50:00,229.49,229.83,229.44,229.83,3316.0,209.1368,209.4466,209.0912,209.4466,3316.0
2021-08-19 14:55:00,229.9,230.12,229.9,230.12,1402.0,209.5104,209.7109,209.5104,209.7109,1402.0
2021-08-19 15:00:00,230.15,230.34,230.15,230.27,4335.0,209.7382,209.9114,209.7382,209.8476,4335.0
2021-08-19 15:05:00,230.28,230.31,230.04,230.04,1841.0,209.8567,209.884,209.638,209.638,1841.0
2021-08-19 15:10:00,230.18,230.21,230.07,230.14,1803.0,209.7656,209.7929,209.6653,209.7291,1803.0
2021-08-19 15:15:00,230.02,230.4,230.02,230.4,2480.0,209.6198,209.9661,209.6198,209.9661,2480.0
2021-08-19 15:20:00,230.42,230.53,230.14,230.53,11382.0,209.9843,210.0845,209.7291,210.0845,11382.0
2021-08-19 15:25:00,230.56,230.67,230.49,230.51,3216.0,210.1119,210.2121,210.0481,210.0663,3216.0
2021-08-19 15:30:00,230.45,230.66,230.25,230.64,6278.0,210.0116,210.203,209.8294,210.1848,6278.0
2021-08-19 15:35:00,230.65,230.82,230.47,230.58,8899.0,210.1939,210.3488,210.0298,210.1301,8899.0
2021-08-19 15:40:00,230.61,230.61,230.04,230.36,5431.0,210.1574,210.1574,209.638,209.9296,5431.0
2021-08-19 15:45:00,230.33,230.33,230.06,230.16,7409.0,209.9023,209.9023,209.6562,209.7473,7409.0
2021-08-19 15:50:00,230.23,230.35,230.02,230.17,11345.0,209.8111,209.9205,209.6198,209.7565,11345.0
2021-08-19 15:55:00,230.17,230.28,229.88,230.26,27557.0,209.7565,209.8567,209.4922,209.8385,27557.0
2021-08-20 09:30:00,230.29,230.73,229.56,230.73,15691.0,209.8658,210.2668,209.2006,210.2668,15691.0
2021-08-20 09:35:00,230.97,231.09,230.67,231.03,1621.0,210.4855,210.5949,210.2121,210.5402,1621.0
2021-08-20 09:40:00,231.06,231.19,230.81,231.11,6083.0,210.5675,210.686,210.3397,210.6131,6083.0
2021-08-20 09:45:00,231.48,231.77,231.41,231.49,3010.0,210.9503,211.2146,210.8865,210.9594,3010.0
2021-08-20 09:50:00,231.45,231.56,231.02,231.11,2760.0,210.9229,211.0232,210.5311,210.6131,2760.0
2021-08-20 09:55:00,231.1,231.75,231.02,231.47,1700.0,210.604,211.1963,210.5311,210.9412,1700.0
2021-08-20 10:00:00,231.44,231.51,230.69,231.51,4265.0,210.9138,210.9776,210.2303,210.9776,4265.0
2021-08-20 10:05:00,231.32,231.43,231.18,231.37,4897.0,210.8045,210.9047,210.6769,210.85,4897.0
2021-08-20 10:10:00,231.38,231.38,230.77,230.84,1235.0,210.8591,210.8591,210.3032,210.367,1235.0
2021-08-20 10:15:00,230.53,230.64,230.12,230.64,3673.0,210.0845,210.1848,209.7109,210.1848,3673.0
2021-08-20 10:20:00,230.7,231.07,230.64,230.96,3249.0,210.2394,210.5766,210.1848,210.4764,3249.0
2021-08-20 10:25:00,230.84,230.84,230.05,230.69,11008.0,210.367,210.367,209.6471,210.2303,11008.0
2021-08-20 10:30:00,230.82,230.89,230.62,230.8,2416.0,210.3488,210.4126,210.1665,210.3306,2416.0
2021-08-20 10:35:00,230.8,231.01,230.7,230.71,4075.0,210.3306,210.522,210.2394,210.2486,4075.0
2021-08-20 10:40:00,230.64,230.65,230.54,230.58,1300.0,210.1848,210.1939,210.0936,210.1301,1300.0
2021-08-20 10:45:00,230.64,230.76,230.42,230.42,7035.0,210.1848,210.2941,209.9843,209.9843,7035.0
2021-08-20 10:50:00,230.45,230.54,230.35,230.54,2855.0,210.0116,210.0936,209.9205,210.0936,2855.0
2021-08-20 10:55:00,230.42,230.42,230.22,230.25,2803.0,209.9843,209.9843,209.802,209.8294,2803.0
2021-08-20 11:00:00,230.25,230.58,230.24,230.41,3102.0,209.8294,210.1301,209.8202,209.9752,3102.0
2021-08-20 11:05:00,230.37,230.62,230.3,230.62,1323.0,209.9387,210.1665,209.8749,210.1665,1323.0
2021-08-20 11:10:00,230.69,230.7,230.58,230.66,1329.0,210.2303,210.2394,210.1301,210.203,1329.0
2021-08-20 11:15:00,230.6,230.64,230.45,230.49,2100.0,210.1483,210.1848,210.0116,210.0481,2100.0
2021-08-20 11:20:00,230.55,230.61,230.5,230.58,2500.0,210.1028,210.1574,210.0572,210.1301,2500.0
2021-08-20 11:25:00,230.56,230.62,230.28,230.31,2201.0,210.1119,210.1665,209.8567,209.884,2201.0
2021-08-20 11:30:00,230.37,230.73,230.37,230.63,2966.0,209.9387,210.2668,209.9387,210.1757,2966.0
2021-08-20 11:35:00,230.63,230.72,230.5,230.6,1301.0,210.1757,210.2577,210.0572,210.1483,1301.0
2021-08-20 11:40:00,230.46,230.77,230.45,230.77,1252.0,210.0207,210.3032,210.0116,210.3032,1252.0
2021-08-20 11:45:00,230.96,231.12,230.9,231.02,1700.0,210.4764,210.6222,210.4217,210.5311,1700.0
2021-08-20 11:50:00,231.05,231.21,230.97,231.07,1415.0,210.5584,210.7042,210.4855,210.5766,1415.0
2021-08-20 11:55:00,230.99,231.09,230.99,231.07,1212.0,210.5037,210.5949,210.5037,210.5766,1212.0
2021-08-20 12:00:00,231.0,231.19,230.83,231.19,1701.0,210.5128,210.686,210.3579,210.686,1701.0
2021-08-20 12:05:00,231.15,231.15,230.86,231.0,1410.0,210.6495,210.6495,210.3853,210.5128,1410.0
2021-08-20 12:10:00,230.87,230.96,230.79,230.8,2200.0,210.3944,210.4764,210.3215,210.3306,2200.0
2021-08-20 12:15:00,230.8,230.95,230.76,230.8,7680.0,210.3306,210.4673,210.2941,210.3306,7680.0
2021-08-20 12:20:00,230.83,230.89,230.64,230.89,1000.0,210.3579,210.4126,210.1848,210.4126,1000.0
2021-08-20 12:25:00,230.95,230.98,230.89,230.95,2002.0,210.4673,210.4946,210.4126,210.4673,2002.0
2021-08-20 12:30:00,231.12,231.18,231.11,231.11,800.0,210.6222,210.6769,210.6131,210.6131,800.0
2021-08-20 12:35:00,231.26,231.26,231.1,231.13,1310.0,210.7498,210.7498,210.604,210.6313,1310.0
2021-08-20 12:40:00,231.28,231.5,231.28,231.5,2621.0,210.768,210.9685,210.768,210.9685,2621.0
2021-08-20 12:45:00,231.44,231.47,231.35,231.35,900.0,210.9138,210.9412,210.8318,210.8318,900.0
2021-08-20 12:50:00,231.32,231.54,231.27,231.44,1100.0,210.8045,211.005,210.7589,210.9138,1100.0
2021-08-20 12:55:00,231.48,231.48,231.25,231.25,300.0,210.9503,210.9503,210.7407,210.7407,300.0
2021-08-20 13:00:00,231.32,231.45,231.29,231.38,2569.0,210.8045,210.9229,210.7771,210.8591,2569.0
2021-08-20 13:05:00,231.42,231.46,231.4,231.46,745.0,210.8956,210.932,210.8774,210.932,745.0
2021-08-20 13:10:00,231.39,231.4,231.15,231.18,2760.0,210.8683,210.8774,210.6495,210.6769,2760.0
2021-08-20 13:15:00,231.22,231.22,231.07,231.2,1100.0,210.7133,210.7133,210.5766,210.6951,1100.0
2021-08-20 13:20:00,231.16,231.16,230.99,230.99,300.0,210.6587,210.6587,210.5037,210.5037,300.0
2021-08-20 13:25:00,230.8,231.04,230.79,231.04,792.0,210.3306,210.5493,210.3215,210.5493,792.0
2021-08-20 13:30:00,230.89,231.15,230.82,231.15,1613.0,210.4126,210.6495,210.3488,210.6495,1613.0
2021-08-20 13:35:00,231.07,231.07,230.92,230.93,1957.0,210.5766,210.5766,210.4399,210.4491,1957.0
2021-08-20 13:40:00,230.83,230.92,230.78,230.92,814.0,210.3579,210.4399,210.3124,210.4399,814.0
2021-08-20 13:45:00,230.96,230.96,230.83,230.83,300.0,210.4764,210.4764,210.3579,210.3579,300.0
2021-08-20 13:50:00,230.72,230.88,230.72,230.75,3044.0,210.2577,210.4035,210.2577,210.285,3044.0
2021-08-20 13:55:00,230.65,230.8,230.61,230.71,3206.0,210.1939,210.3306,210.1574,210.2486,3206.0
2021-08-20 14:00:00,230.8,230.8,230.53,230.73,3800.0,210.3306,210.3306,210.0845,210.2668,3800.0
2021-08-20 14:05:00,230.67,230.73,230.67,230.7,1085.0,210.2121,210.2668,210.2121,210.2394,1085.0
2021-08-20 14:10:00,230.73,230.83,230.73,230.74,1410.0,210.2668,210.3579,210.2668,210.2759,1410.0
2021-08-20 14:15:00,230.76,230.78,230.66,230.74,2988.0,210.2941,210.3124,210.203,210.2759,2988.0
2021-08-20 14:20:00,230.63,230.63,230.37,230.41,1617.0,210.1757,210.1757,209.9387,209.9752,1617.0
2021-08-20 14:25:00,230.37,230.44,230.24,230.27,2994.0,209.9387,210.0025,209.8202,209.8476,2994.0
2021-08-20 14:30:00,230.33,230.41,230.26,230.38,3791.0,209.9023,209.9752,209.8385,209.9478,3791.0
2021-08-20 14:35:00,230.25,230.37,230.2,230.25,1932.0,209.8294,209.9387,209.7838,209.8294,1932.0
2021-08-20 14:40:00,230.26,230.28,230.2,230.22,2400.0,209.8385,209.8567,209.7838,209.802,2400.0
2021-08-20 14:45:00,230.16,230.16,229.94,229.94,800.0,209.7473,209.7473,209.5469,209.5469,800.0
2021-08-20 14:50:00,229.93,229.96,229.8,229.83,3142.0,209.5377,209.5651,209.4193,209.4466,3142.0
2021-08-20 14:55:00,229.81,230.01,229.62,229.62,12133.0,209.4284,209.6106,209.2552,209.2552,12133.0
2021-08-20 15:00:00,229.63,229.79,229.51,229.74,7513.0,209.2643,209.4102,209.155,209.3646,7513.0
2021-08-20 15:05:00,229.76,229.9,229.75,229.9,3600.0,209.3828,209.5104,209.3737,209.5104,3600.0
2021-08-20 15:10:00,229.86,230.14,229.84,230.14,2001.0,209.4739,209.7291,209.4557,209.7291,2001.0
2021-08-20 15:15:00,230.1,230.2,230.06,230.14,3485.0,209.6927,209.7838,209.6562,209.7291,3485.0
2021-08-20 15:20:00,230.1,230.38,230.03,230.32,5394.0,209.6927,209.9478,209.6289,209.8932,5394.0
2021-08-20 15:25:00,230.29,230.39,230.24,230.39,1943.0,209.8658,209.9569,209.8202,209.9569,1943.0
2021-08-20 15:30:00,230.39,230.5,230.3,230.5,4469.0,209.9569,210.0572,209.8749,210.0572,4469.0
2021-08-20 15:35:00,230.52,230.52,230.29,230.35,6524.0,210.0754,210.0754,209.8658,209.9205,6524.0
2021-08-20 15:40:00,230.38,230.48,230.17,230.48,4633.0,209.9478,210.039,209.7565,210.039,4633.0
2021-08-20 15:45:00,230.44,230.75,230.38,230.59,8273.0,210.0025,210.285,209.9478,210.1392,8273.0
2021-08-20 15:50:00,230.6,230.6,230.28,230.38,10331.0,210.1483,210.1483,209.8567,209.9478,10331.0
2021-08-20 15:55:00,230.4,230.68,230.31,230.56,33031.0,209.9661,210.2212,209.884,210.1119,33031.0
2021-08-23 09:30:00,231.57,231.57,231.27,231.27,4542.0,211.0323,211.0323,210.7589,210.7589,4542.0
2021-08-23 09:35:00,231.36,231.66,230.32,230.33,3499.0,210.8409,211.1143,209.8932,209.9023,3499.0
2021-08-23 09:40:00,230.83,230.96,230.59,230.63,1860.0,210.3579,210.4764,210.1392,210.1757,1860.0
2021-08-23 09:45:00,230.64,230.84,230.43,230.44,5420.0,210.1848,210.367,209.9934,210.0025,5420.0
2021-08-23 09:50:00,230.76,230.9,230.5,230.9,1486.0,210.2941,210.4217,210.0572,210.4217,1486.0
2021-08-23 09:55:00,231.08,231.08,230.64,231.01,4122.0,210.5857,210.5857,210.1848,210.522,4122.0
2021-08-23 10:00:00,231.03,231.35,230.91,231.25,3450.0,210.5402,210.8318,210.4308,210.7407,3450.0
2021-08-23 10:05:00,231.26,231.5,231.11,231.48,2808.0,210.7498,210.9685,210.6131,210.9503,2808.0
2021-08-23 10:10:00,231.49,231.87,231.33,231.33,10637.0,210.9594,211.3057,210.8136,210.8136,10637.0
2021-08-23 10:15:00,231.47,231.87,231.45,231.85,2451.0,210.9412,211.3057,210.9229,211.2875,2451.0
2021-08-23 10:20:00,231.66,231.98,231.58,231.59,4752.0,211.1143,211.4059,211.0414,211.0505,4752.0
2021-08-23 10:25:00,231.57,231.9,231.57,231.85,2494.0,211.0323,211.333,211.0323,211.2875,2494.0
2021-08-23 10:30:00,231.8,231.89,231.49,231.86,3584.0,211.2419,211.3239,210.9594,211.2966,3584.0
2021-08-23 10:35:00,231.87,231.93,231.7,231.83,3828.0,211.3057,211.3604,211.1508,211.2692,3828.0
2021-08-23 10:40:00,231.79,232.2,231.78,231.95,4376.0,211.2328,211.6064,211.2237,211.3786,4376.0
2021-08-23 10:45:00,231.96,232.12,231.81,232.09,2035.0,211.3877,211.5335,211.251,211.5062,2035.0
2021-08-23 10:50:00,232.09,232.2,231.95,231.98,1922.0,211.5062,211.6064,211.3786,211.4059,1922.0
2021-08-23 10:55:00,232.01,232.13,231.81,232.01,5955.0,211.4333,211.5426,211.251,211.4333,5955.0
2021-08-23 11:00:00,232.02,232.2,232.0,232.2,1501.0,211.4424,211.6064,211.4242,211.6064,1501.0
2021-08-23 11:05:00,232.39,232.67,232.36,232.66,4985.0,211.7796,212.0347,211.7522,212.0256,4985.0
2021-08-23 11:10:00,232.66,232.66,232.4,232.57,2671.0,212.0256,212.0256,211.7887,211.9436,2671.0
2021-08-23 11:15:00,232.52,232.65,232.43,232.43,1895.0,211.898,212.0165,211.816,211.816,1895.0
2021-08-23 11:20:00,232.4,232.4,232.16,232.16,1691.0,211.7887,211.7887,211.57,211.57,1691.0
2021-08-23 11:25:00,232.1,232.1,231.97,232.02,2279.0,211.5153,211.5153,211.3968,211.4424,2279.0
2021-08-23 11:30:00,232.05,232.23,232.05,232.12,1504.0,211.4697,211.6338,211.4697,211.5335,1504.0
2021-08-23 11:35:00,232.09,232.15,231.89,232.01,4834.0,211.5062,211.5609,211.3239,211.4333,4834.0
2021-08-23 11:40:00,232.07,232.07,231.93,231.95,700.0,211.4879,211.4879,211.3604,211.3786,700.0
2021-08-23 11:45:00,231.98,231.99,231.67,231.69,2945.0,211.4059,211.415,211.1234,211.1416,2945.0
2021-08-23 11:50:00,231.79,231.82,231.7,231.71,1567.0,211.2328,211.2601,211.1508,211.1599,1567.0
2021-08-23 11:55:00,231.65,231.86,231.64,231.84,2052.0,211.1052,211.2966,211.0961,211.2783,2052.0
2021-08-23 12:00:00,231.83,231.84,231.76,231.82,832.0,211.2692,211.2783,211.2054,211.2601,832.0
2021-08-23 12:05:00,231.79,231.96,231.79,231.96,3214.0,211.2328,211.3877,211.2328,211.3877,3214.0
2021-08-23 12:10:00,232.03,232.06,231.97,231.97,3473.0,211.4515,211.4788,211.3968,211.3968,3473.0
2021-08-23 12:15:00,232.03,232.11,231.94,232.07,2865.0,211.4515,211.5244,211.3695,211.4879,2865.0
2021-08-23 12:20:00,232.07,232.18,232.04,232.16,2866.0,211.4879,211.5882,211.4606,211.57,2866.0
2021-08-23 12:25:00,232.13,232.26,232.12,232.19,3049.0,211.5426,211.6611,211.5335,211.5973,3049.0
2021-08-23 12:30:00,232.24,232.31,232.15,232.2,2276.0,211.6429,211.7067,211.5609,211.6064,2276.0
2021-08-23 12:35:00,232.13,232.19,231.99,231.99,1087.0,211.5426,211.5973,211.415,211.415,1087.0
2021-08-23 12:40:00,232.01,232.01,231.89,231.89,1316.0,211.4333,211.4333,211.3239,211.3239,1316.0
2021-08-23 12:45:00,231.91,231.94,231.74,231.74,1668.0,211.3421,211.3695,211.1872,211.1872,1668.0
2021-08-23 12:50:00,231.65,231.71,231.65,231.7,1333.0,211.1052,211.1599,211.1052,211.1508,1333.0
2021-08-23 12:55:00,231.77,231.83,231.67,231.83,1638.0,211.2146,211.2692,211.1234,211.2692,1638.0
2021-08-23 13:00:00,231.86,231.86,231.68,231.73,1325.0,211.2966,211.2966,211.1325,211.1781,1325.0
2021-08-23 13:05:00,231.65,231.67,231.61,231.67,2753.0,211.1052,211.1234,211.0687,211.1234,2753.0
2021-08-23 13:10:00,231.65,231.69,231.63,231.65,1780.0,211.1052,211.1416,211.087,211.1052,1780.0
2021-08-23 13:15:00,231.68,231.68,231.5,231.51,1302.0,211.1325,211.1325,210.9685,210.9776,1302.0
2021-08-23 13:20:00,231.34,231.43,231.24,231.36,2953.0,210.8227,210.9047,210.7316,210.8409,2953.0
2021-08-23 13:25:00,231.3,231.3,231.07,231.17,2579.0,210.7862,210.7862,210.5766,210.6678,2579.0
2021-08-23 13:30:00,231.19,231.33,231.14,231.3,2795.0,210.686,210.8136,210.6404,210.7862,2795.0
2021-08-23 13:35:00,231.27,231.27,231.0,231.07,4598.0,210.7589,210.7589,210.5128,210.5766,4598.0
2021-08-23 13:40:00,231.1,231.12,231.05,231.06,1682.0,210.604,210.6222,210.5584,210.5675,1682.0
2021-08-23 13:45:00,231.05,231.13,230.96,231.13,3926.0,210.5584,210.6313,210.4764,210.6313,3926.0
2021-08-23 13:50:00,231.16,231.22,231.11,231.22,1299.0,210.6587,210.7133,210.6131,210.7133,1299.0
2021-08-23 13:55:00,231.23,231.26,231.22,231.22,1602.0,210.7224,210.7498,210.7133,210.7133,1602.0
2021-08-23 14:00:00,231.26,231.34,231.21,231.32,4913.0,210.7498,210.8227,210.7042,210.8045,4913.0
2021-08-23 14:05:00,231.38,231.38,231.34,231.34,683.0,210.8591,210.8591,210.8227,210.8227,683.0
2021-08-23 14:10:00,231.41,231.46,231.15,231.15,3370.0,210.8865,210.932,210.6495,210.6495,3370.0
2021-08-23 14:15:00,231.14,231.26,231.0,231.2,2665.0,210.6404,210.7498,210.5128,210.6951,2665.0
2021-08-23 14:20:00,231.21,231.21,231.02,231.12,2200.0,210.7042,210.7042,210.5311,210.6222,2200.0
2021-08-23 14:25:00,231.07,231.11,231.07,231.1,2070.0,210.5766,210.6131,210.5766,210.604,2070.0
2021-08-23 14:30:00,231.06,231.15,231.06,231.12,1997.0,210.5675,210.6495,210.5675,210.6222,1997.0
2021-08-23 14:35:00,231.12,231.16,231.09,231.09,1299.0,210.6222,210.6587,210.5949,210.5949,1299.0
2021-08-23 14:40:00,231.11,231.13,231.03,231.06,1699.0,210.6131,210.6313,210.5402,210.5675,1699.0
2021-08-23 14:45:00,231.16,231.19,231.12,231.19,710.0,210.6587,210.686,210.6222,210.686,710.0
2021-08-23 14:50:00,231.21,231.37,231.21,231.27,929.0,210.7042,210.85,210.7042,210.7589,929.0
2021-08-23 14:55:00,231.31,231.31,231.16,231.2,1301.0,210.7953,210.7953,210.6587,210.6951,1301.0
2021-08-23 15:00:00,231.26,231.26,231.16,231.23,1593.0,210.7498,210.7498,210.6587,210.7224,1593.0
2021-08-23 15:05:00,231.24,231.33,231.2,231.3,2742.0,210.7316,210.8136,210.6951,210.7862,2742.0
2021-08-23 15:10:00,231.23,231.25,231.19,231.2,1703.0,210.7224,210.7407,210.686,210.6951,1703.0
2021-08-23 15:15:00,231.2,231.2,231.13,231.19,2374.0,210.6951,210.6951,210.6313,210.686,2374.0
2021-08-23 15:20:00,231.16,231.27,231.16,231.24,2529.0,210.6587,210.7589,210.6587,210.7316,2529.0
2021-08-23 15:25:00,231.25,231.35,231.24,231.31,2910.0,210.7407,210.8318,210.7316,210.7953,2910.0
2021-08-23 15:30:00,231.33,231.38,231.25,231.37,3355.0,210.8136,210.8591,210.7407,210.85,3355.0
2021-08-23 15:35:00,231.38,231.45,231.05,231.05,10875.0,210.8591,210.9229,210.5584,210.5584,10875.0
2021-08-23 15:40:00,231.05,231.09,230.99,231.03,5606.0,210.5584,210.5949,210.5037,210.5402,5606.0
2021-08-23 15:45:00,230.96,230.99,230.86,230.86,9086.0,210.4764,210.5037,210.3853,210.3853,9086.0
2021-08-23 15:50:00,230.79,230.92,230.64,230.78,14878.0,210.3215,210.4399,210.1848,210.3124,14878.0
2021-08-23 15:55:00,230.79,230.87,230.57,230.78,44833.0,210.3215,210.3944,210.121,210.3124,44833.0
2021-08-24 09:30:00,230.84,231.18,230.45,231.1,8305.0,210.367,210.6769,210.0116,210.604,8305.0
2021-08-24 09:35:00,231.37,231.37,230.9,230.9,2411.0,210.85,210.85,210.4217,210.4217,2411.0
2021-08-24 09:40:00,231.02,231.02,230.55,230.9,2611.0,210.5311,210.5311,210.1028,210.4217,2611.0
2021-08-24 09:45:00,230.93,231.15,230.75,231.08,4043.0,210.4491,210.6495,210.285,210.5857,4043.0
2021-08-24 09:50:00,231.3,231.54,230.9,231.24,4285.0,210.7862,211.005,210.4217,210.7316,4285.0
2021-08-24 09:55:00,231.23,231.94,231.14,231.76,4142.0,210.7224,211.3695,210.6404,211.2054,4142.0
2021-08-24 10:00:00,231.74,231.81,231.52,231.52,2911.0,211.1872,211.251,210.9867,210.9867,2911.0
2021-08-24 10:05:00,231.46,231.55,230.84,230.84,2830.0,210.932,211.0141,210.367,210.367,2830.0
2021-08-24 10:10:00,231.05,231.15,230.94,231.14,2103.0,210.5584,210.6495,210.4582,210.6404,2103.0
2021-08-24 10:15:00,231.09,231.37,231.09,231.29,2842.0,210.5949,210.85,210.5949,210.7771,2842.0
2021-08-24 10:20:00,231.34,231.37,231.26,231.32,1915.0,210.8227,210.85,210.7498,210.8045,1915.0
2021-08-24 10:25:00,231.36,231.38,231.1,231.32,2211.0,210.8409,210.8591,210.604,210.8045,2211.0
2021-08-24 10:30:00,231.19,231.23,231.06,231.09,900.0,210.686,210.7224,210.5675,210.5949,900.0
2021-08-24 10:35:00,231.26,231.53,231.08,231.27,2243.0,210.7498,210.9958,210.5857,210.7589,2243.0
2021-08-24 10:40:00,231.31,231.31,231.14,231.16,885.0,210.7953,210.7953,210.6404,210.6587,885.0
2021-08-24 10:45:00,231.25,231.44,231.24,231.44,1400.0,210.7407,210.9138,210.7316,210.9138,1400.0
2021-08-24 10:50:00,231.51,231.51,231.23,231.23,912.0,210.9776,210.9776,210.7224,210.7224,912.0
2021-08-24 10:55:00,231.14,231.27,231.03,231.18,1201.0,210.6404,210.7589,210.5402,210.6769,1201.0
2021-08-24 11:00:00,231.14,231.18,230.56,230.61,11614.0,210.6404,210.6769,210.1119,210.1574,11614.0
2021-08-24 11:05:00,230.59,230.64,230.28,230.37,12278.0,210.1392,210.1848,209.8567,209.9387,12278.0
2021-08-24 11:10:00,230.42,230.83,230.32,230.75,18122.0,209.9843,210.3579,209.8932,210.285,18122.0
2021-08-24 11:15:00,230.71,230.84,230.55,230.56,4104.0,210.2486,210.367,210.1028,210.1119,4104.0
2021-08-24 11:20:00,230.61,230.61,230.42,230.47,2388.0,210.1574,210.1574,209.9843,210.0298,2388.0
2021-08-24 11:25:00,230.37,230.64,230.37,230.56,3810.0,209.9387,210.1848,209.9387,210.1119,3810.0
2021-08-24 11:30:00,230.59,230.59,230.35,230.4,1901.0,210.1392,210.1392,209.9205,209.9661,1901.0
2021-08-24 11:35:00,230.49,230.72,230.49,230.6,1449.0,210.0481,210.2577,210.0481,210.1483,1449.0
2021-08-24 11:40:00,230.56,230.58,230.44,230.54,1207.0,210.1119,210.1301,210.0025,210.0936,1207.0
2021-08-24 11:45:00,230.65,230.79,230.54,230.76,4373.0,210.1939,210.3215,210.0936,210.2941,4373.0
2021-08-24 11:50:00,230.71,230.85,230.71,230.74,600.0,210.2486,210.3761,210.2486,210.2759,600.0
2021-08-24 11:55:00,230.68,230.69,230.6,230.68,614.0,210.2212,210.2303,210.1483,210.2212,614.0
2021-08-24 12:00:00,230.69,230.69,230.55,230.6,1117.0,210.2303,210.2303,210.1028,210.1483,1117.0
2021-08-24 12:05:00,230.61,230.72,230.61,230.67,900.0,210.1574,210.2577,210.1574,210.2121,900.0
2021-08-24 12:10:00,230.71,230.71,230.55,230.55,1002.0,210.2486,210.2486,210.1028,210.1028,1002.0
2021-08-24 12:15:00,230.47,230.63,230.47,230.62,882.0,210.0298,210.1757,210.0298,210.1665,882.0
2021-08-24 12:20:00,230.62,230.64,230.48,230.49,1809.0,210.1665,210.1848,210.039,210.0481,1809.0
2021-08-24 12:25:00,230.52,230.55,230.32,230.36,4325.0,210.0754,210.1028,209.8932,209.9296,4325.0
2021-08-24 12:30:00,230.41,230.48,230.29,230.41,5415.0,209.9752,210.039,209.8658,209.9752,5415.0
2021-08-24 12:35:00,230.49,230.5,230.46,230.47,800.0,210.0481,210.0572,210.0207,210.0298,800.0
2021-08-24 12:40:00,230.42,230.54,230.33,230.54,1478.0,209.9843,210.0936,209.9023,210.0936,1478.0
2021-08-24 12:45:00,230.59,230.71,230.59,230.66,1600.0,210.1392,210.2486,210.1392,210.203,1600.0
2021-08-24 12:50:00,230.65,230.65,230.48,230.49,7993.0,210.1939,210.1939,210.039,210.0481,7993.0
2021-08-24 12:55:00,230.45,230.47,230.36,230.44,2629.0,210.0116,210.0298,209.9296,210.0025,2629.0
2021-08-24 13:00:00,230.46,230.46,230.35,230.43,5770.0,210.0207,210.0207,209.9205,209.9934,5770.0
2021-08-24 13:05:00,230.41,230.44,230.24,230.38,3626.0,209.9752,210.0025,209.8202,209.9478,3626.0
2021-08-24 13:10:00,230.41,230.45,230.35,230.45,10029.0,209.9752,210.0116,209.9205,210.0116,10029.0
2021-08-24 13:15:00,230.43,230.45,230.25,230.25,10282.0,209.9934,210.0116,209.8294,209.8294,10282.0
2021-08-24 13:20:00,230.22,230.29,230.11,230.27,4885.0,209.802,209.8658,209.7018,209.8476,4885.0
2021-08-24 13:25:00,230.22,230.31,230.16,230.25,3556.0,209.802,209.884,209.7473,209.8294,3556.0
2021-08-24 13:30:00,230.29,230.49,230.29,230.46,4611.0,209.8658,210.0481,209.8658,210.0207,4611.0
2021-08-24 13:35:00,230.46,230.49,230.38,230.45,1539.0,210.0207,210.0481,209.9478,210.0116,1539.0
2021-08-24 13:40:00,230.42,230.47,230.35,230.35,1000.0,209.9843,210.0298,209.9205,209.9205,1000.0
2021-08-24 13:45:00,230.38,230.4,230.29,230.3,1956.0,209.9478,209.9661,209.8658,209.8749,1956.0
2021-08-24 13:50:00,230.27,230.3,230.22,230.3,1188.0,209.8476,209.8749,209.802,209.8749,1188.0
2021-08-24 13:55:00,230.32,230.4,230.29,230.4,1032.0,209.8932,209.9661,209.8658,209.9661,1032.0
2021-08-24 14:00:00,230.44,230.56,230.44,230.56,1387.0,210.0025,210.1119,210.0025,210.1119,1387.0
2021-08-24 14:05:00,230.57,230.59,230.52,230.58,1142.0,210.121,210.1392,210.0754,210.1301,1142.0
2021-08-24 14:10:00,230.65,230.72,230.65,230.65,2421.0,210.1939,210.2577,210.1939,210.1939,2421.0
2021-08-24 14:15:00,230.71,230.74,230.65,230.7,1468.0,210.2486,210.2759,210.1939,210.2394,1468.0
2021-08-24 14:20:00,230.8,230.93,230.69,230.93,9443.0,210.3306,210.4491,210.2303,210.4491,9443.0
2021-08-24 14:25:00,230.92,231.16,230.85,230.93,6834.0,210.4399,210.6587,210.3761,210.4491,6834.0
2021-08-24 14:30:00,230.93,230.93,230.9,230.93,740.0,210.4491,210.4491,210.4217,210.4491,740.0
2021-08-24 14:35:00,230.94,231.03,230.91,231.03,950.0,210.4582,210.5402,210.4308,210.5402,950.0
2021-08-24 14:40:00,231.01,231.12,230.97,231.1,1425.0,210.522,210.6222,210.4855,210.604,1425.0
2021-08-24 14:45:00,231.09,231.16,231.09,231.16,902.0,210.5949,210.6587,210.5949,210.6587,902.0
2021-08-24 14:50:00,231.06,231.07,230.91,230.91,901.0,210.5675,210.5766,210.4308,210.4308,901.0
2021-08-24 14:55:00,230.93,230.93,230.81,230.87,721.0,210.4491,210.4491,210.3397,210.3944,721.0
2021-08-24 15:00:00,230.89,230.92,230.72,230.72,2735.0,210.4126,210.4399,210.2577,210.2577,2735.0
2021-08-24 15:05:00,230.67,230.7,230.54,230.54,2052.0,210.2121,210.2394,210.0936,210.0936,2052.0
2021-08-24 15:10:00,230.6,230.66,230.59,230.66,889.0,210.1483,210.203,210.1392,210.203,889.0
2021-08-24 15:15:00,230.64,230.64,230.51,230.51,1704.0,210.1848,210.1848,210.0663,210.0663,1704.0
2021-08-24 15:20:00,230.51,230.51,230.33,230.34,3421.0,210.0663,210.0663,209.9023,209.9114,3421.0
2021-08-24 15:25:00,230.3,230.44,230.24,230.35,5342.0,209.8749,210.0025,209.8202,209.9205,5342.0
2021-08-24 15:30:00,230.27,230.4,230.07,230.36,4947.0,209.8476,209.9661,209.6653,209.9296,4947.0
2021-08-24 15:35:00,230.34,230.41,230.06,230.09,10587.0,209.9114,209.9752,209.6562,209.6835,10587.0
2021-08-24 15:40:00,230.02,230.2,229.98,230.07,15204.0,209.6198,209.7838,209.5833,209.6653,15204.0
2021-08-24 15:45:00,230.03,230.1,229.85,229.9,23913.0,209.6289,209.6927,209.4648,209.5104,23913.0
2021-08-24 15:50:00,229.95,230.03,229.85,229.95,23986.0,209.556,209.6289,209.4648,209.556,23986.0
2021-08-24 15:55:00,229.98,230.59,229.93,230.54,55053.0,209.5833,210.1392,209.5377,210.0936,55053.0
2021-08-25 09:30:00,230.91,230.94,230.41,230.48,18681.0,210.4308,210.4582,209.9752,210.039,18681.0
2021-08-25 09:35:00,230.66,230.66,230.58,230.66,400.0,210.203,210.203,210.1301,210.203,400.0
2021-08-25 09:40:00,230.58,230.61,230.26,230.42,4578.0,210.1301,210.1574,209.8385,209.9843,4578.0
2021-08-25 09:45:00,230.56,230.56,230.29,230.37,3993.0,210.1119,210.1119,209.8658,209.9387,3993.0
2021-08-25 09:50:00,230.39,230.56,230.18,230.18,2901.0,209.9569,210.1119,209.7656,209.7656,2901.0
2021-08-25 09:55:00,230.17,230.17,229.78,230.05,5326.0,209.7565,209.7565,209.401,209.6471,5326.0
2021-08-25 10:00:00,230.25,230.57,230.24,230.45,2921.0,209.8294,210.121,209.8202,210.0116,2921.0
2021-08-25 10:05:00,230.53,231.22,230.53,231.11,2140.0,210.0845,210.7133,210.0845,210.6131,2140.0
2021-08-25 10:10:00,231.02,231.13,230.91,230.91,3151.0,210.5311,210.6313,210.4308,210.4308,3151.0
2021-08-25 10:15:00,231.0,231.06,230.63,230.63,2606.0,210.5128,210.5675,210.1757,210.1757,2606.0
2021-08-25 10:20:00,230.84,230.95,230.71,230.75,2382.0,210.367,210.4673,210.2486,210.285,2382.0
2021-08-25 10:25:00,230.85,231.13,230.85,231.1,3767.0,210.3761,210.6313,210.3761,210.604,3767.0
2021-08-25 10:30:00,231.01,231.16,230.96,231.1,11844.0,210.522,210.6587,210.4764,210.604,11844.0
2021-08-25 10:35:00,231.3,231.49,231.23,231.41,1275.0,210.7862,210.9594,210.7224,210.8865,1275.0
2021-08-25 10:40:00,231.45,231.62,231.39,231.62,875.0,210.9229,211.0779,210.8683,211.0779,875.0
2021-08-25 10:45:00,231.69,231.87,231.6,231.75,3527.0,211.1416,211.3057,211.0596,211.1963,3527.0
2021-08-25 10:50:00,231.62,231.7,231.6,231.7,1064.0,211.0779,211.1508,211.0596,211.1508,1064.0
2021-08-25 10:55:00,231.61,231.61,231.24,231.24,3501.0,211.0687,211.0687,210.7316,210.7316,3501.0
2021-08-25 11:00:00,231.3,231.3,231.11,231.11,5014.0,210.7862,210.7862,210.6131,210.6131,5014.0
2021-08-25 11:05:00,231.07,231.17,230.94,231.03,21527.0,210.5766,210.6678,210.4582,210.5402,21527.0
2021-08-25 11:10:00,231.09,231.11,231.03,231.04,1052.0,210.5949,210.6131,210.5402,210.5493,1052.0
2021-08-25 11:15:00,230.99,231.07,230.91,231.03,3263.0,210.5037,210.5766,210.4308,210.5402,3263.0
2021-08-25 11:20:00,231.16,231.37,231.16,231.22,3755.0,210.6587,210.85,210.6587,210.7133,3755.0
2021-08-25 11:25:00,231.2,231.26,231.1,231.17,7247.0,210.6951,210.7498,210.604,210.6678,7247.0
2021-08-25 11:30:00,231.09,231.26,231.09,231.13,9625.0,210.5949,210.7498,210.5949,210.6313,9625.0
2021-08-25 11:35:00,231.14,231.23,231.0,231.12,18033.0,210.6404,210.7224,210.5128,210.6222,18033.0
2021-08-25 11:40:00,231.15,231.19,231.01,231.18,5739.0,210.6495,210.686,210.522,210.6769,5739.0
2021-08-25 11:45:00,231.12,231.25,231.12,231.25,458.0,210.6222,210.7407,210.6222,210.7407,458.0
2021-08-25 11:50:00,231.31,231.46,231.3,231.46,1377.0,210.7953,210.932,210.7862,210.932,1377.0
2021-08-25 11:55:00,231.49,231.75,231.48,231.75,2008.0,210.9594,211.1963,210.9503,211.1963,2008.0
2021-08-25 12:00:00,231.82,231.87,231.71,231.79,3048.0,211.2601,211.3057,211.1599,211.2328,3048.0
2021-08-25 12:05:00,231.77,231.91,231.64,231.89,1659.0,211.2146,211.3421,211.0961,211.3239,1659.0
2021-08-25 12:10:00,231.84,231.88,231.78,231.78,950.0,211.2783,211.3148,211.2237,211.2237,950.0
2021-08-25 12:15:00,231.92,231.97,231.72,231.81,2900.0,211.3512,211.3968,211.169,211.251,2900.0
2021-08-25 12:20:00,231.8,231.85,231.78,231.81,2501.0,211.2419,211.2875,211.2237,211.251,2501.0
2021-08-25 12:25:00,231.79,231.88,231.79,231.82,1101.0,211.2328,211.3148,211.2328,211.2601,1101.0
2021-08-25 12:30:00,231.76,231.79,231.64,231.64,1000.0,211.2054,211.2328,211.0961,211.0961,1000.0
2021-08-25 12:35:00,231.7,231.76,231.51,231.55,2341.0,211.1508,211.2054,210.9776,211.0141,2341.0
2021-08-25 12:40:00,231.53,231.57,231.37,231.38,3350.0,210.9958,211.0323,210.85,210.8591,3350.0
2021-08-25 12:45:00,231.45,231.47,231.3,231.3,600.0,210.9229,210.9412,210.7862,210.7862,600.0
2021-08-25 12:50:00,231.31,231.34,231.29,231.33,3400.0,210.7953,210.8227,210.7771,210.8136,3400.0
2021-08-25 12:55:00,231.35,231.53,231.35,231.49,6286.0,210.8318,210.9958,210.8318,210.9594,6286.0
2021-08-25 13:00:00,231.48,231.53,231.46,231.52,3257.0,210.9503,210.9958,210.932,210.9867,3257.0
2021-08-25 13:05:00,231.56,231.67,231.52,231.67,2488.0,211.0232,211.1234,210.9867,211.1234,2488.0
2021-08-25 13:10:00,231.63,231.64,231.51,231.57,1874.0,211.087,211.0961,210.9776,211.0323,1874.0
2021-08-25 13:15:00,231.6,231.72,231.57,231.57,2408.0,211.0596,211.169,211.0323,211.0323,2408.0
2021-08-25 13:20:00,231.59,231.7,231.51,231.64,2310.0,211.0505,211.1508,210.9776,211.0961,2310.0
2021-08-25 13:25:00,231.62,231.62,231.43,231.43,1240.0,211.0779,211.0779,210.9047,210.9047,1240.0
2021-08-25 13:30:00,231.43,231.48,231.4,231.45,1754.0,210.9047,210.9503,210.8774,210.9229,1754.0
2021-08-25 13:35:00,231.54,231.55,231.46,231.49,1237.0,211.005,211.0141,210.932,210.9594,1237.0
2021-08-25 13:40:00,231.5,231.52,231.47,231.51,1278.0,210.9685,210.9867,210.9412,210.9776,1278.0
2021-08-25 13:45:00,231.43,231.45,231.36,231.37,1386.0,210.9047,210.9229,210.8409,210.85,1386.0
2021-08-25 13:50:00,231.32,231.45,231.28,231.39,4104.0,210.8045,210.9229,210.768,210.8683,4104.0
2021-08-25 13:55:00,231.36,231.36,231.19,231.25,5713.0,210.8409,210.8409,210.686,210.7407,5713.0
2021-08-25 14:00:00,231.23,231.23,230.9,230.93,3358.0,210.7224,210.7224,210.4217,210.4491,3358.0
2021-08-25 14:05:00,230.94,230.99,230.88,230.88,1789.0,210.4582,210.5037,210.4035,210.4035,1789.0
2021-08-25 14:10:00,230.93,231.01,230.93,230.99,1456.0,210.4491,210.522,210.4491,210.5037,1456.0
2021-08-25 14:15:00,231.01,231.22,231.01,231.2,2305.0,210.522,210.7133,210.522,210.6951,2305.0
2021-08-25 14:20:00,231.14,231.3,231.14,231.29,3011.0,210.6404,210.7862,210.6404,210.7771,3011.0
2021-08-25 14:25:00,231.29,231.34,231.2,231.26,2128.0,210.7771,210.8227,210.6951,210.7498,2128.0
2021-08-25 14:30:00,231.29,231.29,231.21,231.21,739.0,210.7771,210.7771,210.7042,210.7042,739.0
2021-08-25 14:35:00,231.21,231.21,231.05,231.12,3066.0,210.7042,210.7042,210.5584,210.6222,3066.0
2021-08-25 14:40:00,231.11,231.12,231.01,231.11,1070.0,210.6131,210.6222,210.522,210.6131,1070.0
2021-08-25 14:45:00,231.03,231.12,231.01,231.07,1188.0,210.5402,210.6222,210.522,210.5766,1188.0
2021-08-25 14:50:00,231.01,231.07,230.97,230.98,1409.0,210.522,210.5766,210.4855,210.4946,1409.0
2021-08-25 14:55:00,231.13,231.15,230.96,230.98,2244.0,210.6313,210.6495,210.4764,210.4946,2244.0
2021-08-25 15:00:00,231.0,231.0,230.66,230.72,11028.0,210.5128,210.5128,210.203,210.2577,11028.0
2021-08-25 15:05:00,230.76,230.76,230.54,230.54,3900.0,210.2941,210.2941,210.0936,210.0936,3900.0
2021-08-25 15:10:00,230.55,230.61,230.41,230.5,5208.0,210.1028,210.1574,209.9752,210.0572,5208.0
2021-08-25 15:15:00,230.48,230.62,230.45,230.6,3969.0,210.039,210.1665,210.0116,210.1483,3969.0
2021-08-25 15:20:00,230.6,230.6,230.18,230.29,3851.0,210.1483,210.1483,209.7656,209.8658,3851.0
2021-08-25 15:25:00,230.34,230.51,230.23,230.33,6901.0,209.9114,210.0663,209.8111,209.9023,6901.0
2021-08-25 15:30:00,230.3,230.57,230.28,230.55,5559.0,209.8749,210.121,209.8567,210.1028,5559.0
2021-08-25 15:35:00,230.58,230.79,230.45,230.55,9551.0,210.1301,210.3215,210.0116,210.1028,9551.0
2021-08-25 15:40:00,230.56,230.59,230.42,230.57,14904.0,210.1119,210.1392,209.9843,210.121,14904.0
2021-08-25 15:45:00,230.56,230.62,230.35,230.42,10140.0,210.1119,210.1665,209.9205,209.9843,10140.0
2021-08-25 15:50:00,230.46,230.53,230.41,230.45,23538.0,210.0207,210.0845,209.9752,210.0116,23538.0
2021-08-25 15:55:00,230.48,230.65,230.31,230.61,52728.0,210.039,210.1939,209.884,210.1574,52728.0
2021-08-26 09:30:00,229.79,230.43,229.52,229.86,13960.0,209.4102,209.9934,209.1641,209.4739,13960.0
2021-08-26 09:35:00,229.52,229.7,228.9,228.96,5180.0,209.1641,209.3281,208.5991,208.6538,5180.0
2021-08-26 09:40:00,228.67,229.01,228.61,228.67,11573.0,208.3895,208.6993,208.3348,208.3895,11573.0
2021-08-26 09:45:00,228.67,228.95,228.44,228.66,13031.0,208.3895,208.6447,208.1799,208.3804,13031.0
2021-08-26 09:50:00,228.83,229.38,228.53,229.38,9751.0,208.5353,209.0365,208.2619,209.0365,9751.0
2021-08-26 09:55:00,229.26,229.43,229.19,229.43,1401.0,208.9272,209.0821,208.8634,209.0821,1401.0
2021-08-26 10:00:00,229.56,229.64,229.1,229.1,4402.0,209.2006,209.2735,208.7814,208.7814,4402.0
2021-08-26 10:05:00,229.16,229.18,228.98,229.12,2660.0,208.836,208.8543,208.672,208.7996,2660.0
2021-08-26 10:10:00,229.18,229.4,229.13,229.28,6624.0,208.8543,209.0547,208.8087,208.9454,6624.0
2021-08-26 10:15:00,229.31,229.38,228.99,229.17,3571.0,208.9727,209.0365,208.6811,208.8451,3571.0
2021-08-26 10:20:00,229.2,229.37,229.15,229.18,4301.0,208.8725,209.0274,208.8269,208.8543,4301.0
2021-08-26 10:25:00,229.26,229.26,228.53,229.02,5788.0,208.9272,208.9272,208.2619,208.7084,5788.0
2021-08-26 10:30:00,229.16,229.3,228.88,228.96,7324.0,208.836,208.9636,208.5809,208.6538,7324.0
2021-08-26 10:35:00,228.98,229.12,228.73,228.86,3666.0,208.672,208.7996,208.4442,208.5626,3666.0
2021-08-26 10:40:00,228.81,228.97,228.74,228.86,12339.0,208.5171,208.6629,208.4533,208.5626,12339.0
2021-08-26 10:45:00,228.88,228.98,228.76,228.84,19249.0,208.5809,208.672,208.4715,208.5444,19249.0
2021-08-26 10:50:00,228.85,228.85,228.49,228.49,2704.0,208.5535,208.5535,208.2255,208.2255,2704.0
2021-08-26 10:55:00,228.57,228.88,228.56,228.76,2512.0,208.2984,208.5809,208.2892,208.4715,2512.0
2021-08-26 11:00:00,228.68,228.71,228.6,228.6,2687.0,208.3986,208.4259,208.3257,208.3257,2687.0
2021-08-26 11:05:00,228.6,228.97,228.6,228.97,8741.0,208.3257,208.6629,208.3257,208.6629,8741.0
2021-08-26 11:10:00,228.94,229.12,228.87,228.87,15156.0,208.6355,208.7996,208.5718,208.5718,15156.0
2021-08-26 11:15:00,229.02,229.34,228.88,229.23,16411.0,208.7084,209.0001,208.5809,208.8998,16411.0
2021-08-26 11:20:00,229.28,229.45,229.04,229.04,7665.0,208.9454,209.1003,208.7267,208.7267,7665.0
2021-08-26 11:25:00,229.08,229.22,228.99,229.01,3664.0,208.7631,208.8907,208.6811,208.6993,3664.0
2021-08-26 11:30:00,228.95,229.02,228.86,229.02,2600.0,208.6447,208.7084,208.5626,208.7084,2600.0
2021-08-26 11:35:00,228.98,229.12,228.87,229.1,6534.0,208.672,208.7996,208.5718,208.7814,6534.0
2021-08-26 11:40:00,229.09,229.12,228.92,228.92,3113.0,208.7722,208.7996,208.6173,208.6173,3113.0
2021-08-26 11:45:00,228.83,228.95,228.82,228.89,2002.0,208.5353,208.6447,208.5262,208.59,2002.0
2021-08-26 11:50:00,228.85,228.9,228.84,228.89,3611.0,208.5535,208.5991,208.5444,208.59,3611.0
2021-08-26 11:55:00,228.88,228.92,228.8,228.82,5145.0,208.5809,208.6173,208.508,208.5262,5145.0
2021-08-26 12:00:00,228.84,228.99,228.83,228.98,3351.0,208.5444,208.6811,208.5353,208.672,3351.0
2021-08-26 12:05:00,228.99,229.05,228.88,228.97,2002.0,208.6811,208.7358,208.5809,208.6629,2002.0
2021-08-26 12:10:00,229.02,229.13,229.01,229.13,2315.0,208.7084,208.8087,208.6993,208.8087,2315.0
2021-08-26 12:15:00,229.23,229.31,229.2,229.25,2906.0,208.8998,208.9727,208.8725,208.918,2906.0
2021-08-26 12:20:00,229.26,229.46,229.21,229.45,1399.0,208.9272,209.1094,208.8816,209.1003,1399.0
2021-08-26 12:25:00,229.45,229.47,229.33,229.37,2401.0,209.1003,209.1185,208.991,209.0274,2401.0
2021-08-26 12:30:00,229.37,229.4,229.27,229.4,2440.0,209.0274,209.0547,208.9363,209.0547,2440.0
2021-08-26 12:35:00,229.36,229.36,229.25,229.33,1101.0,209.0183,209.0183,208.918,208.991,1101.0
2021-08-26 12:40:00,229.28,229.31,229.16,229.31,2451.0,208.9454,208.9727,208.836,208.9727,2451.0
2021-08-26 12:45:00,229.39,229.48,229.38,229.45,1833.0,209.0456,209.1276,209.0365,209.1003,1833.0
2021-08-26 12:50:00,229.48,229.54,229.42,229.45,2302.0,209.1276,209.1823,209.073,209.1003,2302.0
2021-08-26 12:55:00,229.54,229.65,229.37,229.62,2519.0,209.1823,209.2826,209.0274,209.2552,2519.0
2021-08-26 13:00:00,229.63,229.86,229.62,229.85,2708.0,209.2643,209.4739,209.2552,209.4648,2708.0
2021-08-26 13:05:00,229.8,229.83,229.76,229.81,2104.0,209.4193,209.4466,209.3828,209.4284,2104.0
2021-08-26 13:10:00,229.83,230.13,229.81,230.07,4575.0,209.4466,209.72,209.4284,209.6653,4575.0
2021-08-26 13:15:00,230.12,230.13,230.03,230.08,2329.0,209.7109,209.72,209.6289,209.6744,2329.0
2021-08-26 13:20:00,230.06,230.06,229.89,229.89,1298.0,209.6562,209.6562,209.5013,209.5013,1298.0
2021-08-26 13:25:00,229.92,230.02,229.9,229.91,2633.0,209.5286,209.6198,209.5104,209.5195,2633.0
2021-08-26 13:30:00,229.87,229.94,229.77,229.89,10206.0,209.4831,209.5469,209.3919,209.5013,10206.0
2021-08-26 13:35:00,229.87,229.87,229.69,229.69,6049.0,209.4831,209.4831,209.319,209.319,6049.0
2021-08-26 13:40:00,229.7,229.76,229.53,229.58,2906.0,209.3281,209.3828,209.1732,209.2188,2906.0
2021-08-26 13:45:00,229.57,229.64,229.52,229.53,2925.0,209.2097,209.2735,209.1641,209.1732,2925.0
2021-08-26 13:50:00,229.59,229.59,229.45,229.56,4101.0,209.2279,209.2279,209.1003,209.2006,4101.0
2021-08-26 13:55:00,229.57,229.64,229.53,229.54,3947.0,209.2097,209.2735,209.1732,209.1823,3947.0
2021-08-26 14:00:00,229.54,229.64,229.45,229.59,8237.0,209.1823,209.2735,209.1003,209.2279,8237.0
2021-08-26 14:05:00,229.65,229.65,229.33,229.33,1500.0,209.2826,209.2826,208.991,208.991,1500.0
2021-08-26 14:10:00,229.35,229.39,229.24,229.31,3221.0,209.0092,209.0456,208.9089,208.9727,3221.0
2021-08-26 14:15:00,229.31,229.31,229.07,229.13,3197.0,208.9727,208.9727,208.754,208.8087,3197.0
2021-08-26 14:20:00,229.12,229.35,229.12,229.16,2767.0,208.7996,209.0092,208.7996,208.836,2767.0
2021-08-26 14:25:00,229.19,229.27,229.13,229.18,6231.0,208.8634,208.9363,208.8087,208.8543,6231.0
2021-08-26 14:30:00,229.11,229.23,229.08,229.09,7979.0,208.7905,208.8998,208.7631,208.7722,7979.0
2021-08-26 14:35:00,229.09,229.14,229.01,229.08,4477.0,208.7722,208.8178,208.6993,208.7631,4477.0
2021-08-26 14:40:00,229.06,229.09,228.95,228.95,1781.0,208.7449,208.7722,208.6447,208.6447,1781.0
2021-08-26 14:45:00,228.99,229.02,228.92,228.94,1511.0,208.6811,208.7084,208.6173,208.6355,1511.0
2021-08-26 14:50:00,228.94,228.99,228.89,228.93,2504.0,208.6355,208.6811,208.59,208.6264,2504.0
2021-08-26 14:55:00,228.97,228.97,228.86,228.88,1705.0,208.6629,208.6629,208.5626,208.5809,1705.0
2021-08-26 15:00:00,228.88,229.07,228.79,229.07,4114.0,208.5809,208.754,208.4988,208.754,4114.0
2021-08-26 15:05:00,229.1,229.1,228.94,229.01,3255.0,208.7814,208.7814,208.6355,208.6993,3255.0
2021-08-26 15:10:00,228.99,229.12,228.96,229.07,1502.0,208.6811,208.7996,208.6538,208.754,1502.0
2021-08-26 15:15:00,229.12,229.4,229.03,229.39,2910.0,208.7996,209.0547,208.7176,209.0456,2910.0
2021-08-26 15:20:00,229.35,229.64,229.3,229.64,4035.0,209.0092,209.2735,208.9636,209.2735,4035.0
2021-08-26 15:25:00,229.57,229.6,229.44,229.55,3232.0,209.2097,209.237,209.0912,209.1914,3232.0
2021-08-26 15:30:00,229.56,229.75,229.5,229.58,10584.0,209.2006,209.3737,209.1459,209.2188,10584.0
2021-08-26 15:35:00,229.6,229.78,229.52,229.55,6689.0,209.237,209.401,209.1641,209.1914,6689.0
2021-08-26 15:40:00,229.64,229.81,229.61,229.68,7269.0,209.2735,209.4284,209.2461,209.3099,7269.0
2021-08-26 15:45:00,229.75,229.78,229.52,229.52,9886.0,209.3737,209.401,209.1641,209.1641,9886.0
2021-08-26 15:50:00,229.52,229.77,229.44,229.69,9335.0,209.1641,209.3919,209.0912,209.319,9335.0
2021-08-26 15:55:00,229.7,230.14,229.7,230.01,43960.0,209.3281,209.7291,209.3281,209.6106,43960.0
2021-08-27 09:30:00,231.03,231.8,231.02,231.19,8920.0,210.5402,211.2419,210.5311,210.686,8920.0
2021-08-27 09:35:00,230.96,231.52,230.96,231.52,2271.0,210.4764,210.9867,210.4764,210.9867,2271.0
2021-08-27 09:40:00,231.34,231.52,231.06,231.2,4646.0,210.8227,210.9867,210.5675,210.6951,4646.0
2021-08-27 09:45:00,231.31,231.78,231.26,231.53,2522.0,210.7953,211.2237,210.7498,210.9958,2522.0
2021-08-27 09:50:00,231.35,231.62,231.32,231.42,1901.0,210.8318,211.0779,210.8045,210.8956,1901.0
2021-08-27 09:55:00,231.47,231.58,231.26,231.39,3695.0,210.9412,211.0414,210.7498,210.8683,3695.0
2021-08-27 10:00:00,231.29,231.8,231.09,231.8,2594.0,210.7771,211.2419,210.5949,211.2419,2594.0
2021-08-27 10:05:00,232.17,232.23,231.89,231.93,4147.0,211.5791,211.6338,211.3239,211.3604,4147.0
2021-08-27 10:10:00,232.04,232.62,232.03,232.13,3435.0,211.4606,211.9892,211.4515,211.5426,3435.0
2021-08-27 10:15:00,232.09,232.18,232.0,232.18,1208.0,211.5062,211.5882,211.4242,211.5882,1208.0
2021-08-27 10:20:00,232.26,232.55,232.17,232.4,8339.0,211.6611,211.9254,211.5791,211.7887,8339.0
2021-08-27 10:25:00,232.25,232.25,232.0,232.05,4315.0,211.652,211.652,211.4242,211.4697,4315.0
2021-08-27 10:30:00,231.96,231.99,231.72,231.89,2587.0,211.3877,211.415,211.169,211.3239,2587.0
2021-08-27 10:35:00,231.78,231.78,231.53,231.53,4226.0,211.2237,211.2237,210.9958,210.9958,4226.0
2021-08-27 10:40:00,231.46,231.46,231.14,231.17,1103.0,210.932,210.932,210.6404,210.6678,1103.0
2021-08-27 10:45:00,231.28,231.66,231.28,231.66,2230.0,210.768,211.1143,210.768,211.1143,2230.0
2021-08-27 10:50:00,231.66,231.83,231.53,231.81,5156.0,211.1143,211.2692,210.9958,211.251,5156.0
2021-08-27 10:55:00,231.72,231.73,231.51,231.52,4529.0,211.169,211.1781,210.9776,210.9867,4529.0
2021-08-27 11:00:00,231.53,231.73,231.39,231.48,6370.0,210.9958,211.1781,210.8683,210.9503,6370.0
2021-08-27 11:05:00,231.51,231.68,231.48,231.58,6400.0,210.9776,211.1325,210.9503,211.0414,6400.0
2021-08-27 11:10:00,231.59,231.59,231.43,231.57,3705.0,211.0505,211.0505,210.9047,211.0323,3705.0
2021-08-27 11:15:00,231.54,231.64,231.51,231.6,1344.0,211.005,211.0961,210.9776,211.0596,1344.0
2021-08-27 11:20:00,231.69,231.69,231.6,231.6,1504.0,211.1416,211.1416,211.0596,211.0596,1504.0
2021-08-27 11:25:00,231.65,231.81,231.63,231.75,4178.0,211.1052,211.251,211.087,211.1963,4178.0
2021-08-27 11:30:00,231.76,231.77,231.57,231.57,1607.0,211.2054,211.2146,211.0323,211.0323,1607.0
2021-08-27 11:35:00,231.58,231.58,231.27,231.33,9143.0,211.0414,211.0414,210.7589,210.8136,9143.0
2021-08-27 11:40:00,231.34,231.34,231.1,231.1,3544.0,210.8227,210.8227,210.604,210.604,3544.0
2021-08-27 11:45:00,231.14,231.18,231.08,231.11,5054.0,210.6404,210.6769,210.5857,210.6131,5054.0
2021-08-27 11:50:00,231.07,231.13,231.0,231.0,5440.0,210.5766,210.6313,210.5128,210.5128,5440.0
2021-08-27 11:55:00,230.99,231.18,230.96,231.03,5982.0,210.5037,210.6769,210.4764,210.5402,5982.0
2021-08-27 12:00:00,230.98,231.01,230.92,230.95,2633.0,210.4946,210.522,210.4399,210.4673,2633.0
2021-08-27 12:05:00,230.82,230.82,230.65,230.68,3753.0,210.3488,210.3488,210.1939,210.2212,3753.0
2021-08-27 12:10:00,230.7,230.76,230.57,230.57,2232.0,210.2394,210.2941,210.121,210.121,2232.0
2021-08-27 12:15:00,230.57,230.65,230.56,230.56,3462.0,210.121,210.1939,210.1119,210.1119,3462.0
2021-08-27 12:20:00,230.57,230.58,230.44,230.56,4395.0,210.121,210.1301,210.0025,210.1119,4395.0
2021-08-27 12:25:00,230.56,230.6,230.44,230.58,8643.0,210.1119,210.1483,210.0025,210.1301,8643.0
2021-08-27 12:30:00,230.58,230.6,230.52,230.55,5575.0,210.1301,210.1483,210.0754,210.1028,5575.0
2021-08-27 12:35:00,230.51,230.53,230.43,230.49,3519.0,210.0663,210.0845,209.9934,210.0481,3519.0
2021-08-27 12:40:00,230.49,230.5,230.37,230.46,4270.0,210.0481,210.0572,209.9387,210.0207,4270.0
2021-08-27 12:45:00,230.43,230.52,230.38,230.4,3492.0,209.9934,210.0754,209.9478,209.9661,3492.0
2021-08-27 12:50:00,230.41,230.42,230.31,230.4,4017.0,209.9752,209.9843,209.884,209.9661,4017.0
2021-08-27 12:55:00,230.43,230.43,230.32,230.4,3446.0,209.9934,209.9934,209.8932,209.9661,3446.0
2021-08-27 13:00:00,230.38,230.39,230.25,230.31,3967.0,209.9478,209.9569,209.8294,209.884,3967.0
2021-08-27 13:05:00,230.37,230.39,230.26,230.35,3652.0,209.9387,209.9569,209.8385,209.9205,3652.0
2021-08-27 13:10:00,230.34,230.38,230.27,230.31,4467.0,209.9114,209.9478,209.8476,209.884,4467.0
2021-08-27 13:15:00,230.28,230.28,230.12,230.15,3686.0,209.8567,209.8567,209.7109,209.7382,3686.0
2021-08-27 13:20:00,230.15,230.18,230.09,230.09,3527.0,209.7382,209.7656,209.6835,209.6835,3527.0
2021-08-27 13:25:00,230.09,230.17,230.09,230.11,2747.0,209.6835,209.7565,209.6835,209.7018,2747.0
2021-08-27 13:30:00,230.1,230.19,230.09,230.17,2686.0,209.6927,209.7747,209.6835,209.7565,2686.0
2021-08-27 13:35:00,230.17,230.3,230.17,230.25,7264.0,209.7565,209.8749,209.7565,209.8294,7264.0
2021-08-27 13:40:00,230.26,230.26,230.2,230.21,4396.0,209.8385,209.8385,209.7838,209.7929,4396.0
2021-08-27 13:45:00,230.22,230.24,230.14,230.14,3335.0,209.802,209.8202,209.7291,209.7291,3335.0
2021-08-27 13:50:00,230.12,230.12,230.01,230.02,3285.0,209.7109,209.7109,209.6106,209.6198,3285.0
2021-08-27 13:55:00,230.0,230.15,229.99,230.15,6141.0,209.6015,209.7382,209.5924,209.7382,6141.0
2021-08-27 14:00:00,230.19,230.25,230.06,230.06,4376.0,209.7747,209.8294,209.6562,209.6562,4376.0
2021-08-27 14:05:00,230.02,230.12,230.01,230.09,2327.0,209.6198,209.7109,209.6106,209.6835,2327.0
2021-08-27 14:10:00,230.1,230.3,230.07,230.3,2941.0,209.6927,209.8749,209.6653,209.8749,2941.0
2021-08-27 14:15:00,230.26,230.38,230.22,230.38,1988.0,209.8385,209.9478,209.802,209.9478,1988.0
2021-08-27 14:20:00,230.41,230.49,230.39,230.46,3123.0,209.9752,210.0481,209.9569,210.0207,3123.0
2021-08-27 14:25:00,230.44,230.44,230.27,230.31,6722.0,210.0025,210.0025,209.8476,209.884,6722.0
2021-08-27 14:30:00,230.32,230.46,230.31,230.38,4005.0,209.8932,210.0207,209.884,209.9478,4005.0
2021-08-27 14:35:00,230.36,230.5,230.35,230.5,2849.0,209.9296,210.0572,209.9205,210.0572,2849.0
2021-08-27 14:40:00,230.49,230.51,230.42,230.5,3106.0,210.0481,210.0663,209.9843,210.0572,3106.0
2021-08-27 14:45:00,230.49,230.54,230.4,230.54,2620.0,210.0481,210.0936,209.9661,210.0936,2620.0
2021-08-27 14:50:00,230.56,230.63,230.56,230.58,2223.0,210.1119,210.1757,210.1119,210.1301,2223.0
2021-08-27 14:55:00,230.62,230.69,230.6,230.67,2394.0,210.1665,210.2303,210.1483,210.2121,2394.0
2021-08-27 15:00:00,230.71,230.77,230.62,230.68,3816.0,210.2486,210.3032,210.1665,210.2212,3816.0
2021-08-27 15:05:00,230.77,230.9,230.77,230.8,2337.0,210.3032,210.4217,210.3032,210.3306,2337.0
2021-08-27 15:10:00,230.78,230.98,230.78,230.95,2612.0,210.3124,210.4946,210.3124,210.4673,2612.0
2021-08-27 15:15:00,230.98,231.11,230.89,230.89,4989.0,210.4946,210.6131,210.4126,210.4126,4989.0
2021-08-27 15:20:00,230.86,230.96,230.82,230.94,2563.0,210.3853,210.4764,210.3488,210.4582,2563.0
2021-08-27 15:25:00,230.92,230.97,230.77,230.77,4494.0,210.4399,210.4855,210.3032,210.3032,4494.0
2021-08-27 15:30:00,230.79,230.9,230.78,230.9,2381.0,210.3215,210.4217,210.3124,210.4217,2381.0
2021-08-27 15:35:00,230.9,230.9,230.74,230.78,6401.0,210.4217,210.4217,210.2759,210.3124,6401.0
2021-08-27 15:40:00,230.76,231.0,230.66,231.0,6988.0,210.2941,210.5128,210.203,210.5128,6988.0
2021-08-27 15:45:00,230.99,231.08,230.78,230.79,10430.0,210.5037,210.5857,210.3124,210.3215,10430.0
2021-08-27 15:50:00,230.76,230.86,230.59,230.59,16101.0,210.2941,210.3853,210.1392,210.1392,16101.0
2021-08-27 15:55:00,230.6,230.77,230.52,230.65,41037.0,210.1483,210.3032,210.0754,210.1939,41037.0
2021-08-30 09:30:00,231.51,231.84,231.35,231.6,10056.0,210.9776,211.2783,210.8318,211.0596,10056.0
2021-08-30 09:35:00,231.63,231.96,231.45,231.92,6355.0,211.087,211.3877,210.9229,211.3512,6355.0
2021-08-30 09:40:00,231.91,231.92,231.51,231.62,7208.0,211.3421,211.3512,210.9776,211.0779,7208.0
2021-08-30 09:45:00,231.61,232.23,231.59,232.04,6897.0,211.0687,211.6338,211.0505,211.4606,6897.0
2021-08-30 09:50:00,232.36,232.42,232.17,232.26,3234.0,211.7522,211.8069,211.5791,211.6611,3234.0
2021-08-30 09:55:00,232.29,232.29,232.1,232.11,1789.0,211.6884,211.6884,211.5153,211.5244,1789.0
2021-08-30 10:00:00,232.24,232.36,232.04,232.04,4216.0,211.6429,211.7522,211.4606,211.4606,4216.0
2021-08-30 10:05:00,231.98,232.06,231.83,232.06,2670.0,211.4059,211.4788,211.2692,211.4788,2670.0
2021-08-30 10:10:00,232.28,232.36,232.12,232.28,2496.0,211.6793,211.7522,211.5335,211.6793,2496.0
2021-08-30 10:15:00,232.3,232.38,232.13,232.38,3287.0,211.6975,211.7705,211.5426,211.7705,3287.0
2021-08-30 10:20:00,232.28,232.4,232.16,232.4,2521.0,211.6793,211.7887,211.57,211.7887,2521.0
2021-08-30 10:25:00,232.32,232.61,232.31,232.61,2917.0,211.7158,211.9801,211.7067,211.9801,2917.0
2021-08-30 10:30:00,232.52,232.6,232.4,232.44,3058.0,211.898,211.9709,211.7887,211.8251,3058.0
2021-08-30 10:35:00,232.41,232.48,232.26,232.26,1001.0,211.7978,211.8616,211.6611,211.6611,1001.0
2021-08-30 10:40:00,232.39,232.47,232.38,232.4,1545.0,211.7796,211.8525,211.7705,211.7887,1545.0
2021-08-30 10:45:00,232.41,232.53,232.4,232.48,2359.0,211.7978,211.9071,211.7887,211.8616,2359.0
2021-08-30 10:50:00,232.52,232.79,232.48,232.74,4702.0,211.898,212.1441,211.8616,212.0985,4702.0
2021-08-30 10:55:00,232.85,232.91,232.62,232.77,3455.0,212.1988,212.2534,211.9892,212.1259,3455.0
2021-08-30 11:00:00,232.81,232.88,232.64,232.81,3720.0,212.1623,212.2261,212.0074,212.1623,3720.0
2021-08-30 11:05:00,232.89,233.16,232.87,233.16,4010.0,212.2352,212.4813,212.217,212.4813,4010.0
2021-08-30 11:10:00,233.14,233.23,233.09,233.21,3047.0,212.463,212.5451,212.4175,212.5268,3047.0
2021-08-30 11:15:00,233.15,233.23,233.06,233.23,2604.0,212.4722,212.5451,212.3901,212.5451,2604.0
2021-08-30 11:20:00,233.17,233.25,233.08,233.08,2947.0,212.4904,212.5633,212.4084,212.4084,2947.0
2021-08-30 11:25:00,233.07,233.07,232.88,232.89,1791.0,212.3993,212.3993,212.2261,212.2352,1791.0
2021-08-30 11:30:00,233.01,233.22,233.01,233.18,2225.0,212.3446,212.536,212.3446,212.4995,2225.0
2021-08-30 11:35:00,233.18,233.2,232.89,233.05,1734.0,212.4995,212.5177,212.2352,212.381,1734.0
2021-08-30 11:40:00,233.08,233.39,233.05,233.21,3541.0,212.4084,212.6909,212.381,212.5268,3541.0
2021-08-30 11:45:00,233.21,233.21,233.08,233.08,906.0,212.5268,212.5268,212.4084,212.4084,906.0
2021-08-30 11:50:00,233.03,233.13,232.97,232.99,1600.0,212.3628,212.4539,212.3081,212.3264,1600.0
2021-08-30 11:55:00,233.03,233.16,233.03,233.11,1698.0,212.3628,212.4813,212.3628,212.4357,1698.0
2021-08-30 12:00:00,233.16,233.37,233.16,233.33,2585.0,212.4813,212.6726,212.4813,212.6362,2585.0
2021-08-30 12:05:00,233.31,233.48,233.31,233.41,1945.0,212.618,212.7729,212.618,212.7091,1945.0
2021-08-30 12:10:00,233.44,233.44,233.3,233.3,991.0,212.7364,212.7364,212.6089,212.6089,991.0
2021-08-30 12:15:00,233.4,233.46,233.26,233.29,3407.0,212.7,212.7547,212.5724,212.5997,3407.0
2021-08-30 12:20:00,233.26,233.26,233.16,233.17,1157.0,212.5724,212.5724,212.4813,212.4904,1157.0
2021-08-30 12:25:00,233.22,233.29,233.2,233.28,2510.0,212.536,212.5997,212.5177,212.5906,2510.0
2021-08-30 12:30:00,233.34,233.35,233.31,233.34,1300.0,212.6453,212.6544,212.618,212.6453,1300.0
2021-08-30 12:35:00,233.33,233.36,233.29,233.36,2055.0,212.6362,212.6635,212.5997,212.6635,2055.0
2021-08-30 12:40:00,233.36,233.43,233.35,233.38,2082.0,212.6635,212.7273,212.6544,212.6818,2082.0
2021-08-30 12:45:00,233.42,233.44,233.37,233.44,500.0,212.7182,212.7364,212.6726,212.7364,500.0
2021-08-30 12:50:00,233.47,233.51,233.44,233.46,1188.0,212.7638,212.8002,212.7364,212.7547,1188.0
2021-08-30 12:55:00,233.44,233.54,233.34,233.49,1799.0,212.7364,212.8276,212.6453,212.782,1799.0
2021-08-30 13:00:00,233.49,233.69,233.48,233.65,4741.0,212.782,212.9643,212.7729,212.9278,4741.0
2021-08-30 13:05:00,233.64,233.78,233.6,233.69,6436.0,212.9187,213.0463,212.8823,212.9643,6436.0
2021-08-30 13:10:00,233.71,233.86,233.69,233.86,4651.0,212.9825,213.1192,212.9643,213.1192,4651.0
2021-08-30 13:15:00,233.87,233.87,233.78,233.8,6539.0,213.1283,213.1283,213.0463,213.0645,6539.0
2021-08-30 13:20:00,233.8,233.8,233.59,233.61,5527.0,213.0645,213.0645,212.8731,212.8914,5527.0
2021-08-30 13:25:00,233.59,233.74,233.59,233.68,4523.0,212.8731,213.0098,212.8731,212.9552,4523.0
2021-08-30 13:30:00,233.75,233.77,233.64,233.64,1689.0,213.0189,213.0372,212.9187,212.9187,1689.0
2021-08-30 13:35:00,233.68,233.69,233.58,233.61,1546.0,212.9552,212.9643,212.864,212.8914,1546.0
2021-08-30 13:40:00,233.54,233.63,233.54,233.55,1349.0,212.8276,212.9096,212.8276,212.8367,1349.0
2021-08-30 13:45:00,233.58,233.6,233.41,233.43,3009.0,212.864,212.8823,212.7091,212.7273,3009.0
2021-08-30 13:50:00,233.46,233.51,233.44,233.49,1409.0,212.7547,212.8002,212.7364,212.782,1409.0
2021-08-30 13:55:00,233.49,233.53,233.48,233.48,1009.0,212.782,212.8185,212.7729,212.7729,1009.0
2021-08-30 14:00:00,233.46,233.46,233.38,233.4,801.0,212.7547,212.7547,212.6818,212.7,801.0
2021-08-30 14:05:00,233.43,233.43,233.39,233.42,1963.0,212.7273,212.7273,212.6909,212.7182,1963.0
2021-08-30 14:10:00,233.4,233.41,233.37,233.37,1101.0,212.7,212.7091,212.6726,212.6726,1101.0
2021-08-30 14:15:00,233.33,233.43,233.29,233.31,1910.0,212.6362,212.7273,212.5997,212.618,1910.0
2021-08-30 14:20:00,233.23,233.36,233.23,233.36,3000.0,212.5451,212.6635,212.5451,212.6635,3000.0
2021-08-30 14:25:00,233.33,233.35,233.29,233.32,1811.0,212.6362,212.6544,212.5997,212.6271,1811.0
2021-08-30 14:30:00,233.29,233.29,233.13,233.14,2306.0,212.5997,212.5997,212.4539,212.463,2306.0
2021-08-30 14:35:00,233.17,233.19,233.11,233.15,3131.0,212.4904,212.5086,212.4357,212.4722,3131.0
2021-08-30 14:40:00,233.13,233.23,233.13,233.19,2064.0,212.4539,212.5451,212.4539,212.5086,2064.0
2021-08-30 14:45:00,233.18,233.28,233.18,233.21,1511.0,212.4995,212.5906,212.4995,212.5268,1511.0
2021-08-30 14:50:00,233.15,233.28,233.14,233.28,3545.0,212.4722,212.5906,212.463,212.5906,3545.0
2021-08-30 14:55:00,233.36,233.48,233.32,233.48,2572.0,212.6635,212.7729,212.6271,212.7729,2572.0
2021-08-30 15:00:00,233.39,233.58,233.38,233.58,1709.0,212.6909,212.864,212.6818,212.864,1709.0
2021-08-30 15:05:00,233.61,233.61,233.54,233.6,3184.0,212.8914,212.8914,212.8276,212.8823,3184.0
2021-08-30 15:10:00,233.56,233.56,233.43,233.51,2079.0,212.8458,212.8458,212.7273,212.8002,2079.0
2021-08-30 15:15:00,233.48,233.51,233.21,233.21,3118.0,212.7729,212.8002,212.5268,212.5268,3118.0
2021-08-30 15:20:00,233.18,233.3,233.05,233.18,3406.0,212.4995,212.6089,212.381,212.4995,3406.0
2021-08-30 15:25:00,233.16,233.36,233.16,233.35,3236.0,212.4813,212.6635,212.4813,212.6544,3236.0
2021-08-30 15:30:00,233.27,233.34,233.06,233.15,3138.0,212.5815,212.6453,212.3901,212.4722,3138.0
2021-08-30 15:35:00,233.04,233.27,232.93,233.17,9009.0,212.3719,212.5815,212.2717,212.4904,9009.0
2021-08-30 15:40:00,233.17,233.17,232.83,232.89,8288.0,212.4904,212.4904,212.1805,212.2352,8288.0
2021-08-30 15:45:00,232.76,232.78,232.63,232.74,6123.0,212.1167,212.135,211.9983,212.0985,6123.0
2021-08-30 15:50:00,232.74,232.79,232.65,232.73,14911.0,212.0985,212.1441,212.0165,212.0894,14911.0
2021-08-30 15:55:00,232.73,232.89,232.64,232.79,32415.0,212.0894,212.2352,212.0074,212.1441,32415.0
2021-08-31 09:30:00,232.91,233.06,232.23,232.68,16017.0,212.2534,212.3901,211.6338,212.0438,16017.0
2021-08-31 09:35:00,232.73,233.25,232.65,232.68,6240.0,212.0894,212.5633,212.0165,212.0438,6240.0
2021-08-31 09:40:00,232.65,232.66,232.17,232.17,1905.0,212.0165,212.0256,211.5791,211.5791,1905.0
2021-08-31 09:45:00,232.3,232.43,231.87,232.43,6945.0,211.6975,211.816,211.3057,211.816,6945.0
2021-08-31 09:50:00,232.37,232.72,232.14,232.57,11363.0,211.7613,212.0803,211.5517,211.9436,11363.0
2021-08-31 09:55:00,232.68,232.87,232.43,232.67,10966.0,212.0438,212.217,211.816,212.0347,10966.0
2021-08-31 10:00:00,232.67,232.83,232.22,232.4,6616.0,212.0347,212.1805,211.6246,211.7887,6616.0
2021-08-31 10:05:00,232.4,232.75,232.4,232.75,2610.0,211.7887,212.1076,211.7887,212.1076,2610.0
2021-08-31 10:10:00,232.7,232.7,232.48,232.55,5043.0,212.0621,212.0621,211.8616,211.9254,5043.0
2021-08-31 10:15:00,232.58,232.71,232.23,232.26,5714.0,211.9527,212.0712,211.6338,211.6611,5714.0
2021-08-31 10:20:00,232.26,232.26,231.97,232.05,3521.0,211.6611,211.6611,211.3968,211.4697,3521.0
2021-08-31 10:25:00,231.98,232.38,231.93,232.33,5548.0,211.4059,211.7705,211.3604,211.7249,5548.0
2021-08-31 10:30:00,232.27,232.67,232.27,232.6,8063.0,211.6702,212.0347,211.6702,211.9709,8063.0
2021-08-31 10:35:00,232.6,232.62,232.14,232.62,5443.0,211.9709,211.9892,211.5517,211.9892,5443.0
2021-08-31 10:40:00,232.61,232.61,232.38,232.51,1313.0,211.9801,211.9801,211.7705,211.8889,1313.0
2021-08-31 10:45:00,232.65,232.97,232.65,232.84,3881.0,212.0165,212.3081,212.0165,212.1897,3881.0
2021-08-31 10:50:00,232.84,232.99,232.68,232.76,4121.0,212.1897,212.3264,212.0438,212.1167,4121.0
2021-08-31 10:55:00,232.74,232.81,232.62,232.75,4399.0,212.0985,212.1623,211.9892,212.1076,4399.0
2021-08-31 11:00:00,232.7,232.83,232.17,232.25,5511.0,212.0621,212.1805,211.5791,211.652,5511.0
2021-08-31 11:05:00,232.24,232.45,232.24,232.36,4091.0,211.6429,211.8342,211.6429,211.7522,4091.0
2021-08-31 11:10:00,232.4,232.43,232.3,232.39,2782.0,211.7887,211.816,211.6975,211.7796,2782.0
2021-08-31 11:15:00,232.53,232.57,232.26,232.51,6230.0,211.9071,211.9436,211.6611,211.8889,6230.0
2021-08-31 11:20:00,232.51,232.76,232.51,232.61,3100.0,211.8889,212.1167,211.8889,211.9801,3100.0
2021-08-31 11:25:00,232.58,232.71,232.51,232.69,4011.0,211.9527,212.0712,211.8889,212.053,4011.0
2021-08-31 11:30:00,232.78,233.07,232.77,233.07,2144.0,212.135,212.3993,212.1259,212.3993,2144.0
2021-08-31 11:35:00,233.04,233.06,232.88,232.89,2411.0,212.3719,212.3901,212.2261,212.2352,2411.0
2021-08-31 11:40:00,232.8,232.85,232.72,232.79,2100.0,212.1532,212.1988,212.0803,212.1441,2100.0
2021-08-31 11:45:00,232.77,232.95,232.73,232.89,1703.0,212.1259,212.2899,212.0894,212.2352,1703.0
2021-08-31 11:50:00,232.89,232.94,232.62,232.71,4825.0,212.2352,212.2808,211.9892,212.0712,4825.0
2021-08-31 11:55:00,232.65,232.65,232.51,232.54,1900.0,212.0165,212.0165,211.8889,211.9163,1900.0
2021-08-31 12:00:00,232.57,232.65,232.38,232.46,3459.0,211.9436,212.0165,211.7705,211.8434,3459.0
2021-08-31 12:05:00,232.41,232.47,232.37,232.4,2704.0,211.7978,211.8525,211.7613,211.7887,2704.0
2021-08-31 12:10:00,232.41,232.47,232.38,232.44,5354.0,211.7978,211.8525,211.7705,211.8251,5354.0
2021-08-31 12:15:00,232.49,232.64,232.49,232.64,1500.0,211.8707,212.0074,211.8707,212.0074,1500.0
2021-08-31 12:20:00,232.61,232.61,232.51,232.57,2227.0,211.9801,211.9801,211.8889,211.9436,2227.0
2021-08-31 12:25:00,232.51,232.62,232.51,232.6,4156.0,211.8889,211.9892,211.8889,211.9709,4156.0
2021-08-31 12:30:00,232.59,232.59,232.37,232.41,4804.0,211.9618,211.9618,211.7613,211.7978,4804.0
2021-08-31 12:35:00,232.4,232.4,232.2,232.28,2338.0,211.7887,211.7887,211.6064,211.6793,2338.0
2021-08-31 12:40:00,232.34,232.47,232.34,232.45,2046.0,211.734,211.8525,211.734,211.8342,2046.0
2021-08-31 12:45:00,232.45,232.47,232.24,232.28,2616.0,211.8342,211.8525,211.6429,211.6793,2616.0
2021-08-31 12:50:00,232.35,232.57,232.24,232.28,9459.0,211.7431,211.9436,211.6429,211.6793,9459.0
2021-08-31 12:55:00,232.29,232.32,232.23,232.23,1012.0,211.6884,211.7158,211.6338,211.6338,1012.0
2021-08-31 13:00:00,232.21,232.36,232.19,232.33,1857.0,211.6155,211.7522,211.5973,211.7249,1857.0
2021-08-31 13:05:00,232.33,232.36,232.18,232.18,2525.0,211.7249,211.7522,211.5882,211.5882,2525.0
2021-08-31 13:10:00,232.2,232.25,232.2,232.23,1305.0,211.6064,211.652,211.6064,211.6338,1305.0
2021-08-31 13:15:00,232.19,232.3,232.11,232.22,2536.0,211.5973,211.6975,211.5244,211.6246,2536.0
2021-08-31 13:20:00,232.26,232.32,232.09,232.19,3358.0,211.6611,211.7158,211.5062,211.5973,3358.0
2021-08-31 13:25:00,232.06,232.28,232.06,232.13,2569.0,211.4788,211.6793,211.4788,211.5426,2569.0
2021-08-31 13:30:00,232.08,232.15,231.95,232.03,4157.0,211.4971,211.5609,211.3786,211.4515,4157.0
2021-08-31 13:35:00,232.01,232.1,232.01,232.08,2963.0,211.4333,211.5153,211.4333,211.4971,2963.0
2021-08-31 13:40:00,232.09,232.1,231.97,232.05,3114.0,211.5062,211.5153,211.3968,211.4697,3114.0
2021-08-31 13:45:00,231.97,232.09,231.97,232.04,2196.0,211.3968,211.5062,211.3968,211.4606,2196.0
2021-08-31 13:50:00,232.05,232.08,231.92,231.97,5300.0,211.4697,211.4971,211.3512,211.3968,5300.0
2021-08-31 13:55:00,232.03,232.11,232.0,232.07,2261.0,211.4515,211.5244,211.4242,211.4879,2261.0
2021-08-31 14:00:00,232.12,232.2,232.09,232.12,2366.0,211.5335,211.6064,211.5062,211.5335,2366.0
2021-08-31 14:05:00,232.1,232.11,231.93,232.0,4212.0,211.5153,211.5244,211.3604,211.4242,4212.0
2021-08-31 14:10:00,231.97,232.05,231.91,232.01,4300.0,211.3968,211.4697,211.3421,211.4333,4300.0
2021-08-31 14:15:00,232.04,232.06,231.96,232.0,6077.0,211.4606,211.4788,211.3877,211.4242,6077.0
2021-08-31 14:20:00,232.01,232.08,231.93,231.97,6414.0,211.4333,211.4971,211.3604,211.3968,6414.0
2021-08-31 14:25:00,231.97,232.08,231.97,231.99,2728.0,211.3968,211.4971,211.3968,211.415,2728.0
2021-08-31 14:30:00,232.03,232.12,231.97,232.07,2100.0,211.4515,211.5335,211.3968,211.4879,2100.0
2021-08-31 14:35:00,232.04,232.05,232.0,232.03,1100.0,211.4606,211.4697,211.4242,211.4515,1100.0
2021-08-31 14:40:00,232.0,232.01,231.94,231.96,2600.0,211.4242,211.4333,211.3695,211.3877,2600.0
2021-08-31 14:45:00,231.98,232.03,231.96,232.0,2474.0,211.4059,211.4515,211.3877,211.4242,2474.0
2021-08-31 14:50:00,231.99,232.1,231.99,232.05,2372.0,211.415,211.5153,211.415,211.4697,2372.0
2021-08-31 14:55:00,232.02,232.16,232.0,232.16,2603.0,211.4424,211.57,211.4242,211.57,2603.0
2021-08-31 15:00:00,232.21,232.27,232.14,232.24,3465.0,211.6155,211.6702,211.5517,211.6429,3465.0
2021-08-31 15:05:00,232.21,232.26,232.1,232.15,2723.0,211.6155,211.6611,211.5153,211.5609,2723.0
2021-08-31 15:10:00,232.11,232.3,232.11,232.18,6667.0,211.5244,211.6975,211.5244,211.5882,6667.0
2021-08-31 15:15:00,232.19,232.19,232.08,232.09,1300.0,211.5973,211.5973,211.4971,211.5062,1300.0
2021-08-31 15:20:00,232.1,232.21,232.04,232.17,3437.0,211.5153,211.6155,211.4606,211.5791,3437.0
2021-08-31 15:25:00,232.18,232.19,232.0,232.01,3678.0,211.5882,211.5973,211.4242,211.4333,3678.0
2021-08-31 15:30:00,232.0,232.33,231.94,232.33,9689.0,211.4242,211.7249,211.3695,211.7249,9689.0
2021-08-31 15:35:00,232.36,232.7,232.33,232.63,6485.0,211.7522,212.0621,211.7249,211.9983,6485.0
2021-08-31 15:40:00,232.67,232.71,232.52,232.64,6371.0,212.0347,212.0712,211.898,212.0074,6371.0
2021-08-31 15:45:00,232.63,232.86,232.57,232.81,9062.0,211.9983,212.2079,211.9436,212.1623,9062.0
2021-08-31 15:50:00,232.79,232.83,232.59,232.63,18545.0,212.1441,212.1805,211.9618,211.9983,18545.0
2021-08-31 15:55:00,232.65,233.08,232.65,232.85,45906.0,212.0165,212.4084,212.0165,212.1988,45906.0
2021-09-01 09:30:00,232.98,232.98,231.54,231.91,12271.0,212.3172,212.3172,211.005,211.3421,12271.0
2021-09-01 09:35:00,231.86,232.01,231.46,231.46,3700.0,211.2966,211.4333,210.932,210.932,3700.0
2021-09-01 09:40:00,231.26,231.35,230.89,231.09,2909.0,210.7498,210.8318,210.4126,210.5949,2909.0
2021-09-01 09:45:00,231.27,231.5,231.08,231.18,4581.0,210.7589,210.9685,210.5857,210.6769,4581.0
2021-09-01 09:50:00,231.17,231.28,230.84,230.9,5758.0,210.6678,210.768,210.367,210.4217,5758.0
2021-09-01 09:55:00,230.97,230.97,230.42,230.61,4509.0,210.4855,210.4855,209.9843,210.1574,4509.0
2021-09-01 10:00:00,230.47,230.99,230.29,230.99,2323.0,210.0298,210.5037,209.8658,210.5037,2323.0
2021-09-01 10:05:00,231.12,231.12,230.55,230.55,1910.0,210.6222,210.6222,210.1028,210.1028,1910.0
2021-09-01 10:10:00,230.42,230.59,230.24,230.45,3550.0,209.9843,210.1392,209.8202,210.0116,3550.0
2021-09-01 10:15:00,230.43,230.5,230.26,230.47,2300.0,209.9934,210.0572,209.8385,210.0298,2300.0
2021-09-01 10:20:00,230.38,230.46,230.11,230.11,2987.0,209.9478,210.0207,209.7018,209.7018,2987.0
2021-09-01 10:25:00,230.21,230.56,230.21,230.42,3265.0,209.7929,210.1119,209.7929,209.9843,3265.0
2021-09-01 10:30:00,230.54,230.63,230.42,230.45,3847.0,210.0936,210.1757,209.9843,210.0116,3847.0
2021-09-01 10:35:00,230.45,230.48,230.17,230.21,5799.0,210.0116,210.039,209.7565,209.7929,5799.0
2021-09-01 10:40:00,230.27,230.46,230.25,230.39,2403.0,209.8476,210.0207,209.8294,209.9569,2403.0
2021-09-01 10:45:00,230.46,230.98,230.46,230.98,2462.0,210.0207,210.4946,210.0207,210.4946,2462.0
2021-09-01 10:50:00,230.91,231.22,230.91,231.22,3640.0,210.4308,210.7133,210.4308,210.7133,3640.0
2021-09-01 10:55:00,231.26,231.42,231.22,231.41,7222.0,210.7498,210.8956,210.7133,210.8865,7222.0
2021-09-01 11:00:00,231.39,231.52,231.13,231.13,3586.0,210.8683,210.9867,210.6313,210.6313,3586.0
2021-09-01 11:05:00,231.09,231.18,231.0,231.14,6799.0,210.5949,210.6769,210.5128,210.6404,6799.0
2021-09-01 11:10:00,231.15,231.38,231.14,231.22,3883.0,210.6495,210.8591,210.6404,210.7133,3883.0
2021-09-01 11:15:00,231.34,231.34,231.11,231.17,1854.0,210.8227,210.8227,210.6131,210.6678,1854.0
2021-09-01 11:20:00,231.13,231.13,230.86,231.01,3118.0,210.6313,210.6313,210.3853,210.522,3118.0
2021-09-01 11:25:00,231.08,231.39,231.0,231.39,2470.0,210.5857,210.8683,210.5128,210.8683,2470.0
2021-09-01 11:30:00,231.43,231.5,231.38,231.42,2144.0,210.9047,210.9685,210.8591,210.8956,2144.0
2021-09-01 11:35:00,231.49,231.62,231.46,231.55,1900.0,210.9594,211.0779,210.932,211.0141,1900.0
2021-09-01 11:40:00,231.5,231.51,231.39,231.44,2504.0,210.9685,210.9776,210.8683,210.9138,2504.0
2021-09-01 11:45:00,231.47,231.49,231.42,231.44,1500.0,210.9412,210.9594,210.8956,210.9138,1500.0
2021-09-01 11:50:00,231.49,231.77,231.49,231.68,2691.0,210.9594,211.2146,210.9594,211.1325,2691.0
2021-09-01 11:55:00,231.7,231.75,231.57,231.57,1444.0,211.1508,211.1963,211.0323,211.0323,1444.0
2021-09-01 12:00:00,231.58,231.74,231.56,231.69,2592.0,211.0414,211.1872,211.0232,211.1416,2592.0
2021-09-01 12:05:00,231.62,231.76,231.62,231.72,2038.0,211.0779,211.2054,211.0779,211.169,2038.0
2021-09-01 12:10:00,231.7,231.72,231.6,231.6,2382.0,211.1508,211.169,211.0596,211.0596,2382.0
2021-09-01 12:15:00,231.61,231.77,231.61,231.76,3883.0,211.0687,211.2146,211.0687,211.2054,3883.0
2021-09-01 12:20:00,231.77,231.77,231.65,231.71,1805.0,211.2146,211.2146,211.1052,211.1599,1805.0
2021-09-01 12:25:00,231.67,231.67,231.51,231.56,4243.0,211.1234,211.1234,210.9776,211.0232,4243.0
2021-09-01 12:30:00,231.52,231.63,231.5,231.5,19772.0,210.9867,211.087,210.9685,210.9685,19772.0
2021-09-01 12:35:00,231.47,231.67,231.47,231.67,2600.0,210.9412,211.1234,210.9412,211.1234,2600.0
2021-09-01 12:40:00,231.74,231.83,231.66,231.83,3740.0,211.1872,211.2692,211.1143,211.2692,3740.0
2021-09-01 12:45:00,231.83,231.9,231.8,231.87,2200.0,211.2692,211.333,211.2419,211.3057,2200.0
2021-09-01 12:50:00,231.93,232.12,231.93,232.12,1607.0,211.3604,211.5335,211.3604,211.5335,1607.0
2021-09-01 12:55:00,232.12,232.17,232.01,232.02,3627.0,211.5335,211.5791,211.4333,211.4424,3627.0
2021-09-01 13:00:00,232.04,232.04,231.84,231.92,2223.0,211.4606,211.4606,211.2783,211.3512,2223.0
2021-09-01 13:05:00,231.89,231.93,231.77,231.77,5750.0,211.3239,211.3604,211.2146,211.2146,5750.0
2021-09-01 13:10:00,231.83,231.89,231.75,231.81,1900.0,211.2692,211.3239,211.1963,211.251,1900.0
2021-09-01 13:15:00,231.76,231.81,231.7,231.77,2301.0,211.2054,211.251,211.1508,211.2146,2301.0
2021-09-01 13:20:00,231.81,231.9,231.79,231.86,2028.0,211.251,211.333,211.2328,211.2966,2028.0
2021-09-01 13:25:00,231.87,231.88,231.79,231.81,1512.0,211.3057,211.3148,211.2328,211.251,1512.0
2021-09-01 13:30:00,231.79,231.9,231.74,231.79,3335.0,211.2328,211.333,211.1872,211.2328,3335.0
2021-09-01 13:35:00,231.8,231.88,231.79,231.88,2500.0,211.2419,211.3148,211.2328,211.3148,2500.0
2021-09-01 13:40:00,231.89,231.98,231.72,231.72,3378.0,211.3239,211.4059,211.169,211.169,3378.0
2021-09-01 13:45:00,231.75,231.75,231.59,231.62,1140.0,211.1963,211.1963,211.0505,211.0779,1140.0
2021-09-01 13:50:00,231.61,231.65,231.54,231.65,4271.0,211.0687,211.1052,211.005,211.1052,4271.0
2021-09-01 13:55:00,231.66,231.77,231.66,231.69,2877.0,211.1143,211.2146,211.1143,211.1416,2877.0
2021-09-01 14:00:00,231.71,231.71,231.58,231.66,2272.0,211.1599,211.1599,211.0414,211.1143,2272.0
2021-09-01 14:05:00,231.71,231.77,231.69,231.75,2341.0,211.1599,211.2146,211.1416,211.1963,2341.0
2021-09-01 14:10:00,231.78,231.78,231.62,231.65,1700.0,211.2237,211.2237,211.0779,211.1052,1700.0
2021-09-01 14:15:00,231.62,231.69,231.59,231.65,2767.0,211.0779,211.1416,211.0505,211.1052,2767.0
2021-09-01 14:20:00,231.67,231.76,231.61,231.65,2699.0,211.1234,211.2054,211.0687,211.1052,2699.0
2021-09-01 14:25:00,231.66,231.73,231.66,231.73,1648.0,211.1143,211.1781,211.1143,211.1781,1648.0
2021-09-01 14:30:00,231.71,231.95,231.68,231.95,4632.0,211.1599,211.3786,211.1325,211.3786,4632.0
2021-09-01 14:35:00,231.97,232.06,231.93,232.0,4393.0,211.3968,211.4788,211.3604,211.4242,4393.0
2021-09-01 14:40:00,232.01,232.01,231.85,231.88,2304.0,211.4333,211.4333,211.2875,211.3148,2304.0
2021-09-01 14:45:00,231.82,231.82,231.72,231.72,1414.0,211.2601,211.2601,211.169,211.169,1414.0
2021-09-01 14:50:00,231.72,231.83,231.72,231.77,2510.0,211.169,211.2692,211.169,211.2146,2510.0
2021-09-01 14:55:00,231.8,231.84,231.68,231.68,2773.0,211.2419,211.2783,211.1325,211.1325,2773.0
2021-09-01 15:00:00,231.64,231.71,231.57,231.6,2604.0,211.0961,211.1599,211.0323,211.0596,2604.0
2021-09-01 15:05:00,231.63,231.67,231.45,231.56,3760.0,211.087,211.1234,210.9229,211.0232,3760.0
2021-09-01 15:10:00,231.53,231.64,231.52,231.55,3457.0,210.9958,211.0961,210.9867,211.0141,3457.0
2021-09-01 15:15:00,231.57,231.65,231.56,231.59,6322.0,211.0323,211.1052,211.0232,211.0505,6322.0
2021-09-01 15:20:00,231.6,231.71,231.56,231.56,8063.0,211.0596,211.1599,211.0232,211.0232,8063.0
2021-09-01 15:25:00,231.55,231.58,231.45,231.47,7478.0,211.0141,211.0414,210.9229,210.9412,7478.0
2021-09-01 15:30:00,231.45,231.53,231.35,231.48,9305.0,210.9229,210.9958,210.8318,210.9503,9305.0
2021-09-01 15:35:00,231.52,231.75,231.41,231.49,13406.0,210.9867,211.1963,210.8865,210.9594,13406.0
2021-09-01 15:40:00,231.48,231.54,231.3,231.41,5460.0,210.9503,211.005,210.7862,210.8865,5460.0
2021-09-01 15:45:00,231.4,231.47,231.35,231.42,7319.0,210.8774,210.9412,210.8318,210.8956,7319.0
2021-09-01 15:50:00,231.43,231.54,231.34,231.46,16866.0,210.9047,211.005,210.8227,210.932,16866.0
2021-09-01 15:55:00,231.44,231.47,231.17,231.26,39891.0,210.9138,210.9412,210.6678,210.7498,39891.0
2021-09-02 09:30:00,232.13,232.7,232.09,232.41,6596.0,211.5426,212.0621,211.5062,211.7978,6596.0
2021-09-02 09:35:00,232.33,232.48,232.04,232.48,1666.0,211.7249,211.8616,211.4606,211.8616,1666.0
2021-09-02 09:40:00,232.77,232.83,232.32,232.59,2325.0,212.1259,212.1805,211.7158,211.9618,2325.0
2021-09-02 09:45:00,232.83,232.86,232.22,232.31,5021.0,212.1805,212.2079,211.6246,211.7067,5021.0
2021-09-02 09:50:00,232.31,232.41,232.01,232.16,2900.0,211.7067,211.7978,211.4333,211.57,2900.0
2021-09-02 09:55:00,232.08,232.08,231.86,231.89,4200.0,211.4971,211.4971,211.2966,211.3239,4200.0
2021-09-02 10:00:00,231.92,231.97,231.71,231.8,7645.0,211.3512,211.3968,211.1599,211.2419,7645.0
2021-09-02 10:05:00,231.85,231.86,231.54,231.72,6915.0,211.2875,211.2966,211.005,211.169,6915.0
2021-09-02 10:10:00,231.69,231.82,231.58,231.82,5254.0,211.1416,211.2601,211.0414,211.2601,5254.0
2021-09-02 10:15:00,231.87,232.06,231.87,232.03,3152.0,211.3057,211.4788,211.3057,211.4515,3152.0
2021-09-02 10:20:00,232.02,232.29,231.94,232.29,2000.0,211.4424,211.6884,211.3695,211.6884,2000.0
2021-09-02 10:25:00,232.32,232.79,232.32,232.63,2400.0,211.7158,212.1441,211.7158,211.9983,2400.0
2021-09-02 10:30:00,232.62,232.68,232.37,232.38,2929.0,211.9892,212.0438,211.7613,211.7705,2929.0
2021-09-02 10:35:00,232.33,232.33,232.04,232.11,6567.0,211.7249,211.7249,211.4606,211.5244,6567.0
2021-09-02 10:40:00,232.22,232.29,232.12,232.23,4433.0,211.6246,211.6884,211.5335,211.6338,4433.0
2021-09-02 10:45:00,232.25,232.27,232.03,232.03,3306.0,211.652,211.6702,211.4515,211.4515,3306.0
2021-09-02 10:50:00,232.04,232.18,232.0,232.0,1303.0,211.4606,211.5882,211.4242,211.4242,1303.0
2021-09-02 10:55:00,231.92,231.98,231.73,231.81,3651.0,211.3512,211.4059,211.1781,211.251,3651.0
2021-09-02 11:00:00,231.91,231.96,231.52,231.55,7325.0,211.3421,211.3877,210.9867,211.0141,7325.0
2021-09-02 11:05:00,231.52,231.59,231.38,231.4,9257.0,210.9867,211.0505,210.8591,210.8774,9257.0
2021-09-02 11:10:00,231.47,231.54,231.3,231.33,10522.0,210.9412,211.005,210.7862,210.8136,10522.0
2021-09-02 11:15:00,231.38,231.52,231.34,231.36,1974.0,210.8591,210.9867,210.8227,210.8409,1974.0
2021-09-02 11:20:00,231.37,231.39,231.17,231.25,3174.0,210.85,210.8683,210.6678,210.7407,3174.0
2021-09-02 11:25:00,231.37,231.4,231.23,231.23,1800.0,210.85,210.8774,210.7224,210.7224,1800.0
2021-09-02 11:30:00,231.26,231.28,231.11,231.15,2272.0,210.7498,210.768,210.6131,210.6495,2272.0
2021-09-02 11:35:00,231.24,231.29,231.2,231.23,1324.0,210.7316,210.7771,210.6951,210.7224,1324.0
2021-09-02 11:40:00,231.23,231.28,231.13,231.13,2204.0,210.7224,210.768,210.6313,210.6313,2204.0
2021-09-02 11:45:00,231.17,231.41,231.17,231.29,3067.0,210.6678,210.8865,210.6678,210.7771,3067.0
2021-09-02 11:50:00,231.3,231.37,231.29,231.37,1521.0,210.7862,210.85,210.7771,210.85,1521.0
2021-09-02 11:55:00,231.39,231.48,231.35,231.45,2703.0,210.8683,210.9503,210.8318,210.9229,2703.0
2021-09-02 12:00:00,231.51,231.72,231.51,231.7,2400.0,210.9776,211.169,210.9776,211.1508,2400.0
2021-09-02 12:05:00,231.7,231.75,231.6,231.7,5130.0,211.1508,211.1963,211.0596,211.1508,5130.0
2021-09-02 12:10:00,231.69,231.77,231.62,231.65,2985.0,211.1416,211.2146,211.0779,211.1052,2985.0
2021-09-02 12:15:00,231.62,231.62,231.52,231.54,2821.0,211.0779,211.0779,210.9867,211.005,2821.0
2021-09-02 12:20:00,231.56,231.57,231.37,231.37,3109.0,211.0232,211.0323,210.85,210.85,3109.0
2021-09-02 12:25:00,231.44,231.51,231.44,231.49,1881.0,210.9138,210.9776,210.9138,210.9594,1881.0
2021-09-02 12:30:00,231.49,231.52,231.33,231.34,2397.0,210.9594,210.9867,210.8136,210.8227,2397.0
2021-09-02 12:35:00,231.27,231.33,231.26,231.33,3344.0,210.7589,210.8136,210.7498,210.8136,3344.0
2021-09-02 12:40:00,231.35,231.36,231.29,231.31,1392.0,210.8318,210.8409,210.7771,210.7953,1392.0
2021-09-02 12:45:00,231.39,231.48,231.31,231.31,2747.0,210.8683,210.9503,210.7953,210.7953,2747.0
2021-09-02 12:50:00,231.33,231.42,231.32,231.38,2309.0,210.8136,210.8956,210.8045,210.8591,2309.0
2021-09-02 12:55:00,231.38,231.38,231.29,231.29,1720.0,210.8591,210.8591,210.7771,210.7771,1720.0
2021-09-02 13:00:00,231.25,231.25,231.08,231.14,5700.0,210.7407,210.7407,210.5857,210.6404,5700.0
2021-09-02 13:05:00,231.16,231.21,231.04,231.05,1319.0,210.6587,210.7042,210.5493,210.5584,1319.0
2021-09-02 13:10:00,231.06,231.17,231.06,231.07,1861.0,210.5675,210.6678,210.5675,210.5766,1861.0
2021-09-02 13:15:00,231.07,231.08,230.92,230.92,2675.0,210.5766,210.5857,210.4399,210.4399,2675.0
2021-09-02 13:20:00,230.89,230.89,230.65,230.75,3204.0,210.4126,210.4126,210.1939,210.285,3204.0
2021-09-02 13:25:00,230.81,230.81,230.63,230.71,3402.0,210.3397,210.3397,210.1757,210.2486,3402.0
2021-09-02 13:30:00,230.78,230.83,230.75,230.75,1258.0,210.3124,210.3579,210.285,210.285,1258.0
2021-09-02 13:35:00,230.77,230.86,230.7,230.81,2966.0,210.3032,210.3853,210.2394,210.3397,2966.0
2021-09-02 13:40:00,230.86,230.91,230.77,230.77,3785.0,210.3853,210.4308,210.3032,210.3032,3785.0
2021-09-02 13:45:00,230.81,230.83,230.55,230.55,2598.0,210.3397,210.3579,210.1028,210.1028,2598.0
2021-09-02 13:50:00,230.54,230.61,230.49,230.5,6626.0,210.0936,210.1574,210.0481,210.0572,6626.0
2021-09-02 13:55:00,230.51,230.52,230.45,230.51,6174.0,210.0663,210.0754,210.0116,210.0663,6174.0
2021-09-02 14:00:00,230.47,230.48,230.3,230.38,11830.0,210.0298,210.039,209.8749,209.9478,11830.0
2021-09-02 14:05:00,230.39,230.44,230.3,230.44,6486.0,209.9569,210.0025,209.8749,210.0025,6486.0
2021-09-02 14:10:00,230.42,230.42,230.27,230.31,7113.0,209.9843,209.9843,209.8476,209.884,7113.0
2021-09-02 14:15:00,230.34,230.37,230.27,230.32,6627.0,209.9114,209.9387,209.8476,209.8932,6627.0
2021-09-02 14:20:00,230.33,230.33,230.2,230.21,4221.0,209.9023,209.9023,209.7838,209.7929,4221.0
2021-09-02 14:25:00,230.22,230.22,230.08,230.15,4970.0,209.802,209.802,209.6744,209.7382,4970.0
2021-09-02 14:30:00,230.14,230.22,230.1,230.14,6747.0,209.7291,209.802,209.6927,209.7291,6747.0
2021-09-02 14:35:00,230.13,230.15,230.04,230.1,5359.0,209.72,209.7382,209.638,209.6927,5359.0
2021-09-02 14:40:00,230.05,230.12,229.99,230.09,4913.0,209.6471,209.7109,209.5924,209.6835,4913.0
2021-09-02 14:45:00,230.08,230.13,230.01,230.11,13534.0,209.6744,209.72,209.6106,209.7018,13534.0
2021-09-02 14:50:00,230.13,230.2,230.12,230.14,4480.0,209.72,209.7838,209.7109,209.7291,4480.0
2021-09-02 14:55:00,230.18,230.37,230.12,230.37,4458.0,209.7656,209.9387,209.7109,209.9387,4458.0
2021-09-02 15:00:00,230.4,230.5,230.14,230.14,5862.0,209.9661,210.0572,209.7291,209.7291,5862.0
2021-09-02 15:05:00,230.14,230.16,230.02,230.05,3873.0,209.7291,209.7473,209.6198,209.6471,3873.0
2021-09-02 15:10:00,230.07,230.11,229.91,229.94,3753.0,209.6653,209.7018,209.5195,209.5469,3753.0
2021-09-02 15:15:00,229.95,230.11,229.94,229.98,12168.0,209.556,209.7018,209.5469,209.5833,12168.0
2021-09-02 15:20:00,229.98,230.11,229.94,230.03,8638.0,209.5833,209.7018,209.5469,209.6289,8638.0
2021-09-02 15:25:00,230.04,230.06,229.77,230.0,9137.0,209.638,209.6562,209.3919,209.6015,9137.0
2021-09-02 15:30:00,230.01,230.27,229.96,230.15,12992.0,209.6106,209.8476,209.5651,209.7382,12992.0
2021-09-02 15:35:00,230.17,230.29,230.1,230.2,21733.0,209.7565,209.8658,209.6927,209.7838,21733.0
2021-09-02 15:40:00,230.22,230.25,229.99,229.99,11753.0,209.802,209.8294,209.5924,209.5924,11753.0
2021-09-02 15:45:00,229.99,230.07,229.85,230.0,14665.0,209.5924,209.6653,209.4648,209.6015,14665.0
2021-09-02 15:50:00,230.0,230.66,229.97,230.61,18719.0,209.6015,210.203,209.5742,210.1574,18719.0
2021-09-02 15:55:00,230.67,231.14,230.6,231.13,75244.0,210.2121,210.6404,210.1483,210.6313,75244.0
2021-09-03 09:30:00,230.53,230.75,230.27,230.27,8170.0,210.0845,210.285,209.8476,209.8476,8170.0
2021-09-03 09:35:00,230.4,230.4,229.94,230.2,8311.0,209.9661,209.9661,209.5469,209.7838,8311.0
2021-09-03 09:40:00,230.27,230.71,230.26,230.68,4029.0,209.8476,210.2486,209.8385,210.2212,4029.0
2021-09-03 09:45:00,230.76,230.83,230.08,230.08,3740.0,210.2941,210.3579,209.6744,209.6744,3740.0
2021-09-03 09:50:00,230.13,230.13,229.69,229.89,1761.0,209.72,209.72,209.319,209.5013,1761.0
2021-09-03 09:55:00,229.89,229.89,229.45,229.5,3571.0,209.5013,209.5013,209.1003,209.1459,3571.0
2021-09-03 10:00:00,229.31,229.39,228.85,229.37,4260.0,208.9727,209.0456,208.5535,209.0274,4260.0
2021-09-03 10:05:00,229.58,229.58,229.28,229.4,2575.0,209.2188,209.2188,208.9454,209.0547,2575.0
2021-09-03 10:10:00,229.46,230.01,229.33,230.01,2204.0,209.1094,209.6106,208.991,209.6106,2204.0
2021-09-03 10:15:00,230.24,230.25,230.0,230.0,1548.0,209.8202,209.8294,209.6015,209.6015,1548.0
2021-09-03 10:20:00,229.88,229.96,229.64,229.64,2530.0,209.4922,209.5651,209.2735,209.2735,2530.0
2021-09-03 10:25:00,229.85,230.0,229.84,229.97,1000.0,209.4648,209.6015,209.4557,209.5742,1000.0
2021-09-03 10:30:00,229.93,229.93,229.84,229.89,1861.0,209.5377,209.5377,209.4557,209.5013,1861.0
2021-09-03 10:35:00,229.94,230.23,229.89,230.22,2334.0,209.5469,209.8111,209.5013,209.802,2334.0
2021-09-03 10:40:00,230.22,230.23,229.95,230.04,2550.0,209.802,209.8111,209.556,209.638,2550.0
2021-09-03 10:45:00,230.05,230.11,229.87,230.11,3449.0,209.6471,209.7018,209.4831,209.7018,3449.0
2021-09-03 10:50:00,230.05,230.17,229.86,229.99,1887.0,209.6471,209.7565,209.4739,209.5924,1887.0
2021-09-03 10:55:00,229.91,229.91,229.51,229.57,9364.0,209.5195,209.5195,209.155,209.2097,9364.0
2021-09-03 11:00:00,229.54,229.7,229.27,229.39,8480.0,209.1823,209.3281,208.9363,209.0456,8480.0
2021-09-03 11:05:00,229.35,229.97,229.29,229.81,2447.0,209.0092,209.5742,208.9545,209.4284,2447.0
2021-09-03 11:10:00,229.85,230.04,229.85,229.87,1684.0,209.4648,209.638,209.4648,209.4831,1684.0
2021-09-03 11:15:00,229.83,229.85,229.47,229.47,3546.0,209.4466,209.4648,209.1185,209.1185,3546.0
2021-09-03 11:20:00,229.51,229.53,229.16,229.29,7078.0,209.155,209.1732,208.836,208.9545,7078.0
2021-09-03 11:25:00,229.27,229.43,229.23,229.43,3126.0,208.9363,209.0821,208.8998,209.0821,3126.0
2021-09-03 11:30:00,229.37,229.44,229.21,229.31,3701.0,209.0274,209.0912,208.8816,208.9727,3701.0
2021-09-03 11:35:00,229.34,229.58,229.29,229.29,12403.0,209.0001,209.2188,208.9545,208.9545,12403.0
2021-09-03 11:40:00,229.29,229.36,229.23,229.31,1605.0,208.9545,209.0183,208.8998,208.9727,1605.0
2021-09-03 11:45:00,229.33,229.34,229.05,229.07,1674.0,208.991,209.0001,208.7358,208.754,1674.0
2021-09-03 11:50:00,229.08,229.16,229.07,229.08,1517.0,208.7631,208.836,208.754,208.7631,1517.0
2021-09-03 11:55:00,229.02,229.18,229.0,229.15,1550.0,208.7084,208.8543,208.6902,208.8269,1550.0
2021-09-03 12:00:00,229.1,229.21,229.04,229.13,2720.0,208.7814,208.8816,208.7267,208.8087,2720.0
2021-09-03 12:05:00,229.09,229.11,229.05,229.08,1183.0,208.7722,208.7905,208.7358,208.7631,1183.0
2021-09-03 12:10:00,229.08,229.28,229.04,229.19,4326.0,208.7631,208.9454,208.7267,208.8634,4326.0
2021-09-03 12:15:00,229.17,229.17,229.06,229.09,1250.0,208.8451,208.8451,208.7449,208.7722,1250.0
2021-09-03 12:20:00,229.08,229.22,229.04,229.2,2743.0,208.7631,208.8907,208.7267,208.8725,2743.0
2021-09-03 12:25:00,229.22,229.39,229.21,229.33,5250.0,208.8907,209.0456,208.8816,208.991,5250.0
2021-09-03 12:30:00,229.28,229.32,229.21,229.28,2721.0,208.9454,208.9818,208.8816,208.9454,2721.0
2021-09-03 12:35:00,229.26,229.3,229.23,229.23,1660.0,208.9272,208.9636,208.8998,208.8998,1660.0
2021-09-03 12:40:00,229.23,229.3,229.18,229.21,1737.0,208.8998,208.9636,208.8543,208.8816,1737.0
2021-09-03 12:45:00,229.26,229.47,229.26,229.47,1450.0,208.9272,209.1185,208.9272,209.1185,1450.0
2021-09-03 12:50:00,229.52,229.52,229.35,229.51,1730.0,209.1641,209.1641,209.0092,209.155,1730.0
2021-09-03 12:55:00,229.57,229.6,229.52,229.55,2161.0,209.2097,209.237,209.1641,209.1914,2161.0
2021-09-03 13:00:00,229.62,229.77,229.62,229.72,1771.0,209.2552,209.3919,209.2552,209.3464,1771.0
2021-09-03 13:05:00,229.76,229.8,229.72,229.8,1000.0,209.3828,209.4193,209.3464,209.4193,1000.0
2021-09-03 13:10:00,229.8,229.86,229.8,229.86,1849.0,209.4193,209.4739,209.4193,209.4739,1849.0
2021-09-03 13:15:00,229.9,230.09,229.9,230.0,2305.0,209.5104,209.6835,209.5104,209.6015,2305.0
2021-09-03 13:20:00,229.99,230.01,229.92,229.94,1321.0,209.5924,209.6106,209.5286,209.5469,1321.0
2021-09-03 13:25:00,229.95,230.04,229.94,230.04,1220.0,209.556,209.638,209.5469,209.638,1220.0
2021-09-03 13:30:00,230.03,230.14,230.02,230.04,2145.0,209.6289,209.7291,209.6198,209.638,2145.0
2021-09-03 13:35:00,230.02,230.15,230.02,230.1,2100.0,209.6198,209.7382,209.6198,209.6927,2100.0
2021-09-03 13:40:00,230.14,230.28,230.13,230.28,2372.0,209.7291,209.8567,209.72,209.8567,2372.0
2021-09-03 13:45:00,230.31,230.4,230.29,230.4,2439.0,209.884,209.9661,209.8658,209.9661,2439.0
2021-09-03 13:50:00,230.4,230.41,230.33,230.41,2500.0,209.9661,209.9752,209.9023,209.9752,2500.0
2021-09-03 13:55:00,230.44,230.45,230.37,230.37,1301.0,210.0025,210.0116,209.9387,209.9387,1301.0
2021-09-03 14:00:00,230.34,230.34,230.17,230.24,1200.0,209.9114,209.9114,209.7565,209.8202,1200.0
2021-09-03 14:05:00,230.16,230.2,230.07,230.07,4068.0,209.7473,209.7838,209.6653,209.6653,4068.0
2021-09-03 14:10:00,230.06,230.15,230.04,230.13,1938.0,209.6562,209.7382,209.638,209.72,1938.0
2021-09-03 14:15:00,230.1,230.11,230.0,230.03,2404.0,209.6927,209.7018,209.6015,209.6289,2404.0
2021-09-03 14:20:00,230.0,230.09,229.94,230.04,3569.0,209.6015,209.6835,209.5469,209.638,3569.0
2021-09-03 14:25:00,230.06,230.1,230.02,230.02,2129.0,209.6562,209.6927,209.6198,209.6198,2129.0
2021-09-03 14:30:00,230.02,230.07,229.9,230.01,2782.0,209.6198,209.6653,209.5104,209.6106,2782.0
2021-09-03 14:35:00,229.98,230.0,229.91,229.96,2031.0,209.5833,209.6015,209.5195,209.5651,2031.0
2021-09-03 14:40:00,230.0,230.0,229.84,229.84,1987.0,209.6015,209.6015,209.4557,209.4557,1987.0
2021-09-03 14:45:00,229.83,229.84,229.71,229.76,3885.0,209.4466,209.4557,209.3373,209.3828,3885.0
2021-09-03 14:50:00,229.74,229.77,229.67,229.67,2551.0,209.3646,209.3919,209.3008,209.3008,2551.0
2021-09-03 14:55:00,229.72,229.72,229.58,229.7,3629.0,209.3464,209.3464,209.2188,209.3281,3629.0
2021-09-03 15:00:00,229.74,229.74,229.62,229.65,2182.0,209.3646,209.3646,209.2552,209.2826,2182.0
2021-09-03 15:05:00,229.62,229.62,229.4,229.43,5511.0,209.2552,209.2552,209.0547,209.0821,5511.0
2021-09-03 15:10:00,229.4,229.51,229.4,229.45,3261.0,209.0547,209.155,209.0547,209.1003,3261.0
2021-09-03 15:15:00,229.43,229.43,229.11,229.13,4908.0,209.0821,209.0821,208.7905,208.8087,4908.0
2021-09-03 15:20:00,229.11,229.13,229.01,229.03,4162.0,208.7905,208.8087,208.6993,208.7176,4162.0
2021-09-03 15:25:00,229.04,229.09,228.84,228.89,6178.0,208.7267,208.7722,208.5444,208.59,6178.0
2021-09-03 15:30:00,228.91,228.99,228.72,228.74,8563.0,208.6082,208.6811,208.4351,208.4533,8563.0
2021-09-03 15:35:00,228.76,228.85,228.56,228.66,6893.0,208.4715,208.5535,208.2892,208.3804,6893.0
2021-09-03 15:40:00,228.57,228.61,228.47,228.53,7955.0,208.2984,208.3348,208.2072,208.2619,7955.0
2021-09-03 15:45:00,228.43,228.61,228.39,228.49,8379.0,208.1708,208.3348,208.1343,208.2255,8379.0
2021-09-03 15:50:00,228.49,228.75,228.48,228.52,16652.0,208.2255,208.4624,208.2163,208.2528,16652.0
2021-09-03 15:55:00,228.52,228.67,228.35,228.53,53378.0,208.2528,208.3895,208.0979,208.2619,53378.0
2021-09-07 09:30:00,226.6,227.14,224.39,224.51,45703.0,206.5031,206.9952,204.4891,204.5984,45703.0
2021-09-07 09:35:00,224.54,224.61,223.42,223.8,21446.0,204.6258,204.6896,203.6051,203.9514,21446.0
2021-09-07 09:40:00,223.41,223.52,222.78,223.15,11853.0,203.596,203.6962,203.0219,203.3591,11853.0
2021-09-07 09:45:00,223.13,223.13,222.17,222.22,15030.0,203.3408,203.3408,202.466,202.5115,15030.0
2021-09-07 09:50:00,222.12,222.96,222.07,222.74,13811.0,202.4204,203.1859,202.3748,202.9854,13811.0
2021-09-07 09:55:00,222.71,223.21,222.6,222.6,7243.0,202.9581,203.4137,202.8578,202.8578,7243.0
2021-09-07 10:00:00,222.54,223.23,222.52,223.23,10923.0,202.8032,203.432,202.7849,203.432,10923.0
2021-09-07 10:05:00,223.3,223.3,222.23,222.32,11428.0,203.4957,203.4957,202.5206,202.6027,11428.0
2021-09-07 10:10:00,222.17,222.25,221.81,222.01,15685.0,202.466,202.5389,202.1379,202.3202,15685.0
2021-09-07 10:15:00,222.01,222.62,222.0,222.42,10538.0,202.3202,202.8761,202.311,202.6938,10538.0
2021-09-07 10:20:00,222.41,222.67,222.19,222.67,10962.0,202.6847,202.9216,202.4842,202.9216,10962.0
2021-09-07 10:25:00,222.62,222.85,222.47,222.53,13541.0,202.8761,203.0857,202.7394,202.794,13541.0
2021-09-07 10:30:00,222.53,222.53,221.76,221.99,14126.0,202.794,202.794,202.0923,202.3019,14126.0
2021-09-07 10:35:00,222.03,222.57,221.83,221.93,9088.0,202.3384,202.8305,202.1561,202.2473,9088.0
2021-09-07 10:40:00,222.01,222.11,221.78,222.07,12069.0,202.3202,202.4113,202.1106,202.3748,12069.0
2021-09-07 10:45:00,222.02,222.09,221.72,221.91,18190.0,202.3293,202.3931,202.0559,202.229,18190.0
2021-09-07 10:50:00,221.9,222.09,221.76,222.03,10563.0,202.2199,202.3931,202.0923,202.3384,10563.0
2021-09-07 10:55:00,221.92,222.22,221.75,222.02,9459.0,202.2381,202.5115,202.0832,202.3293,9459.0
2021-09-07 11:00:00,222.11,222.11,221.48,221.48,8432.0,202.4113,202.4113,201.8372,201.8372,8432.0
2021-09-07 11:05:00,221.44,221.68,221.28,221.68,12168.0,201.8007,202.0194,201.6549,202.0194,12168.0
2021-09-07 11:10:00,221.73,221.83,221.58,221.62,6112.0,202.065,202.1561,201.9283,201.9647,6112.0
2021-09-07 11:15:00,221.59,221.7,221.34,221.4,9776.0,201.9374,202.0377,201.7096,201.7643,9776.0
2021-09-07 11:20:00,221.39,221.46,221.14,221.32,6931.0,201.7551,201.8189,201.5273,201.6914,6931.0
2021-09-07 11:25:00,221.29,221.59,221.2,221.59,11297.0,201.664,201.9374,201.582,201.9374,11297.0
2021-09-07 11:30:00,221.61,221.76,221.54,221.71,9701.0,201.9556,202.0923,201.8918,202.0468,9701.0
2021-09-07 11:35:00,221.75,221.81,221.54,221.66,9927.0,202.0832,202.1379,201.8918,202.0012,9927.0
2021-09-07 11:40:00,221.61,221.61,221.33,221.53,11175.0,201.9556,201.9556,201.7005,201.8827,11175.0
2021-09-07 11:45:00,221.53,221.76,221.37,221.56,15576.0,201.8827,202.0923,201.7369,201.9101,15576.0
2021-09-07 11:50:00,221.57,221.63,221.37,221.44,4840.0,201.9192,201.9739,201.7369,201.8007,4840.0
2021-09-07 11:55:00,221.42,222.0,221.38,221.97,28135.0,201.7825,202.311,201.746,202.2837,28135.0
2021-09-07 12:00:00,221.95,222.0,221.78,221.84,22928.0,202.2655,202.311,202.1106,202.1652,22928.0
2021-09-07 12:05:00,221.8,222.5,221.8,222.41,12519.0,202.1288,202.7667,202.1288,202.6847,12519.0
2021-09-07 12:10:00,222.36,222.41,222.08,222.11,3151.0,202.6391,202.6847,202.3839,202.4113,3151.0
2021-09-07 12:15:00,222.02,222.16,221.87,222.13,4840.0,202.3293,202.4569,202.1926,202.4295,4840.0
2021-09-07 12:20:00,221.99,221.99,221.4,221.53,7417.0,202.3019,202.3019,201.7643,201.8827,7417.0
2021-09-07 12:25:00,221.57,221.77,221.55,221.6,7347.0,201.9192,202.1014,201.901,201.9465,7347.0
2021-09-07 12:30:00,221.62,221.95,221.61,221.8,5770.0,201.9647,202.2655,201.9556,202.1288,5770.0
2021-09-07 12:35:00,221.87,222.04,221.84,221.9,11241.0,202.1926,202.3475,202.1652,202.2199,11241.0
2021-09-07 12:40:00,221.85,222.05,221.8,221.93,17704.0,202.1743,202.3566,202.1288,202.2473,17704.0
2021-09-07 12:45:00,221.97,222.39,221.97,222.29,10871.0,202.2837,202.6665,202.2837,202.5753,10871.0
2021-09-07 12:50:00,222.32,222.41,222.31,222.39,5090.0,202.6027,202.6847,202.5935,202.6665,5090.0
2021-09-07 12:55:00,222.38,222.85,222.37,222.82,5115.0,202.6573,203.0857,202.6482,203.0583,5115.0
2021-09-07 13:00:00,222.84,222.97,222.75,222.76,8447.0,203.0765,203.195,202.9945,203.0036,8447.0
2021-09-07 13:05:00,222.75,222.91,222.71,222.85,4341.0,202.9945,203.1403,202.9581,203.0857,4341.0
2021-09-07 13:10:00,222.84,222.87,222.77,222.84,5470.0,203.0765,203.1039,203.0128,203.0765,5470.0
2021-09-07 13:15:00,222.84,222.85,222.7,222.85,6704.0,203.0765,203.0857,202.949,203.0857,6704.0
2021-09-07 13:20:00,222.83,222.96,222.58,222.58,13274.0,203.0674,203.1859,202.8396,202.8396,13274.0
2021-09-07 13:25:00,222.6,222.62,222.47,222.52,6000.0,202.8578,202.8761,202.7394,202.7849,6000.0
2021-09-07 13:30:00,222.46,222.52,222.21,222.24,6003.0,202.7302,202.7849,202.5024,202.5298,6003.0
2021-09-07 13:35:00,222.25,222.27,222.1,222.15,4914.0,202.5389,202.5571,202.4022,202.4477,4914.0
2021-09-07 13:40:00,222.13,222.2,222.05,222.05,2000.0,202.4295,202.4933,202.3566,202.3566,2000.0
2021-09-07 13:45:00,222.03,222.17,221.97,221.98,5996.0,202.3384,202.466,202.2837,202.2928,5996.0
2021-09-07 13:50:00,222.0,222.3,221.96,222.29,6060.0,202.311,202.5844,202.2746,202.5753,6060.0
2021-09-07 13:55:00,222.32,222.39,222.2,222.2,6439.0,202.6027,202.6665,202.4933,202.4933,6439.0
2021-09-07 14:00:00,222.19,222.21,222.0,222.18,5089.0,202.4842,202.5024,202.311,202.4751,5089.0
2021-09-07 14:05:00,222.15,222.19,222.06,222.09,3705.0,202.4477,202.4842,202.3657,202.3931,3705.0
2021-09-07 14:10:00,222.09,222.23,222.09,222.22,5348.0,202.3931,202.5206,202.3931,202.5115,5348.0
2021-09-07 14:15:00,222.23,222.24,222.05,222.05,2883.0,202.5206,202.5298,202.3566,202.3566,2883.0
2021-09-07 14:20:00,222.02,222.05,221.74,222.01,14495.0,202.3293,202.3566,202.0741,202.3202,14495.0
2021-09-07 14:25:00,222.01,222.04,221.82,221.9,6150.0,202.3202,202.3475,202.147,202.2199,6150.0
2021-09-07 14:30:00,221.9,222.26,221.9,222.15,8569.0,202.2199,202.548,202.2199,202.4477,8569.0
2021-09-07 14:35:00,222.2,222.42,222.14,222.42,3555.0,202.4933,202.6938,202.4386,202.6938,3555.0
2021-09-07 14:40:00,222.41,222.41,222.22,222.25,4497.0,202.6847,202.6847,202.5115,202.5389,4497.0
2021-09-07 14:45:00,222.24,222.27,222.11,222.13,3836.0,202.5298,202.5571,202.4113,202.4295,3836.0
2021-09-07 14:50:00,222.16,222.31,222.16,222.21,5075.0,202.4569,202.5935,202.4569,202.5024,5075.0
2021-09-07 14:55:00,222.22,222.29,222.17,222.17,4368.0,202.5115,202.5753,202.466,202.466,4368.0
2021-09-07 15:00:00,222.19,222.44,222.19,222.44,7607.0,202.4842,202.712,202.4842,202.712,7607.0
2021-09-07 15:05:00,222.44,222.44,222.28,222.34,4914.0,202.712,202.712,202.5662,202.6209,4914.0
2021-09-07 15:10:00,222.35,222.36,222.11,222.11,3056.0,202.63,202.6391,202.4113,202.4113,3056.0
2021-09-07 15:15:00,222.09,222.16,221.94,222.01,6892.0,202.3931,202.4569,202.2564,202.3202,6892.0
2021-09-07 15:20:00,222.02,222.19,222.02,222.06,7703.0,202.3293,202.4842,202.3293,202.3657,7703.0
2021-09-07 15:25:00,222.05,222.08,221.9,221.96,9940.0,202.3566,202.3839,202.2199,202.2746,9940.0
2021-09-07 15:30:00,221.89,222.03,221.81,221.95,14866.0,202.2108,202.3384,202.1379,202.2655,14866.0
2021-09-07 15:35:00,221.95,222.02,221.75,221.81,33639.0,202.2655,202.3293,202.0832,202.1379,33639.0
2021-09-07 15:40:00,221.78,222.01,221.7,221.84,68938.0,202.1106,202.3202,202.0377,202.1652,68938.0
2021-09-07 15:45:00,221.9,222.0,221.65,221.93,88245.0,202.2199,202.311,201.9921,202.2473,88245.0
2021-09-07 15:50:00,221.89,222.04,221.85,221.96,49065.0,202.2108,202.3475,202.1743,202.2746,49065.0
2021-09-07 15:55:00,221.95,222.01,221.48,221.54,88439.0,202.2655,202.3202,201.8372,201.8918,88439.0
2021-09-08 09:30:00,221.18,221.53,220.04,220.93,23222.0,201.5638,201.8827,200.5249,201.3359,23222.0
2021-09-08 09:35:00,221.3,222.38,221.19,222.38,3628.0,201.6731,202.6573,201.5729,202.6573,3628.0
2021-09-08 09:40:00,222.43,222.61,222.13,222.58,4838.0,202.7029,202.8669,202.4295,202.8396,4838.0
2021-09-08 09:45:00,222.47,222.61,221.82,221.82,5437.0,202.7394,202.8669,202.147,202.147,5437.0
2021-09-08 09:50:00,221.77,221.92,221.52,221.8,5316.0,202.1014,202.2381,201.8736,202.1288,5316.0
2021-09-08 09:55:00,221.85,222.57,221.85,222.2,4446.0,202.1743,202.8305,202.1743,202.4933,4446.0
2021-09-08 10:00:00,222.27,222.84,222.25,222.48,6707.0,202.5571,203.0765,202.5389,202.7485,6707.0
2021-09-08 10:05:00,222.46,222.49,222.2,222.35,3896.0,202.7302,202.7576,202.4933,202.63,3896.0
2021-09-08 10:10:00,222.37,222.38,221.85,221.95,4100.0,202.6482,202.6573,202.1743,202.2655,4100.0
2021-09-08 10:15:00,221.85,221.85,221.32,221.55,9213.0,202.1743,202.1743,201.6914,201.901,9213.0
2021-09-08 10:20:00,221.56,221.9,221.19,221.28,7959.0,201.9101,202.2199,201.5729,201.6549,7959.0
2021-09-08 10:25:00,221.36,221.46,221.15,221.28,5500.0,201.7278,201.8189,201.5364,201.6549,5500.0
2021-09-08 10:30:00,221.2,221.37,221.09,221.24,6612.0,201.582,201.7369,201.4818,201.6184,6612.0
2021-09-08 10:35:00,221.26,221.26,220.79,220.93,4125.0,201.6367,201.6367,201.2084,201.3359,4125.0
2021-09-08 10:40:00,220.92,220.92,220.41,220.65,7615.0,201.3268,201.3268,200.8621,201.0808,7615.0
2021-09-08 10:45:00,220.6,220.74,220.31,220.64,4603.0,201.0352,201.1628,200.7709,201.0717,4603.0
2021-09-08 10:50:00,220.61,220.69,220.46,220.58,5685.0,201.0443,201.1172,200.9076,201.017,5685.0
2021-09-08 10:55:00,220.62,221.51,220.59,221.4,4676.0,201.0534,201.8645,201.0261,201.7643,4676.0
2021-09-08 11:00:00,221.35,221.53,221.21,221.21,4021.0,201.7187,201.8827,201.5911,201.5911,4021.0
2021-09-08 11:05:00,221.21,221.35,220.86,220.98,6756.0,201.5911,201.7187,201.2721,201.3815,6756.0
2021-09-08 11:10:00,220.99,221.19,220.98,221.19,4619.0,201.3906,201.5729,201.3815,201.5729,4619.0
2021-09-08 11:15:00,221.19,221.24,220.97,221.06,7455.0,201.5729,201.6184,201.3724,201.4544,7455.0
2021-09-08 11:20:00,221.11,221.28,221.04,221.2,3824.0,201.5,201.6549,201.4362,201.582,3824.0
2021-09-08 11:25:00,221.22,221.25,220.89,220.99,3859.0,201.6002,201.6276,201.2995,201.3906,3859.0
2021-09-08 11:30:00,220.91,221.02,220.84,220.89,5177.0,201.3177,201.418,201.2539,201.2995,5177.0
2021-09-08 11:35:00,220.93,221.28,220.93,221.16,7174.0,201.3359,201.6549,201.3359,201.5455,7174.0
2021-09-08 11:40:00,221.18,221.18,220.75,220.81,9976.0,201.5638,201.5638,201.1719,201.2266,9976.0
2021-09-08 11:45:00,220.85,221.1,220.81,220.9,4120.0,201.263,201.4909,201.2266,201.3086,4120.0
2021-09-08 11:50:00,220.93,221.12,220.89,221.03,4617.0,201.3359,201.5091,201.2995,201.4271,4617.0
2021-09-08 11:55:00,221.1,221.35,221.1,221.31,2777.0,201.4909,201.7187,201.4909,201.6822,2777.0
2021-09-08 12:00:00,221.27,221.58,221.2,221.47,5614.0,201.6458,201.9283,201.582,201.828,5614.0
2021-09-08 12:05:00,221.4,221.59,221.4,221.56,1717.0,201.7643,201.9374,201.7643,201.9101,1717.0
2021-09-08 12:10:00,221.52,221.56,221.41,221.56,4508.0,201.8736,201.9101,201.7734,201.9101,4508.0
2021-09-08 12:15:00,221.5,221.64,221.5,221.61,3978.0,201.8554,201.983,201.8554,201.9556,3978.0
2021-09-08 12:20:00,221.58,221.85,221.52,221.76,5805.0,201.9283,202.1743,201.8736,202.0923,5805.0
2021-09-08 12:25:00,221.74,221.74,221.33,221.36,17340.0,202.0741,202.0741,201.7005,201.7278,17340.0
2021-09-08 12:30:00,221.37,221.64,221.23,221.35,10530.0,201.7369,201.983,201.6093,201.7187,10530.0
2021-09-08 12:35:00,221.34,221.4,221.16,221.25,5796.0,201.7096,201.7643,201.5455,201.6276,5796.0
2021-09-08 12:40:00,221.22,221.33,221.17,221.17,4749.0,201.6002,201.7005,201.5547,201.5547,4749.0
2021-09-08 12:45:00,221.14,221.2,220.97,221.2,4542.0,201.5273,201.582,201.3724,201.582,4542.0
2021-09-08 12:50:00,221.2,221.2,221.05,221.06,3744.0,201.582,201.582,201.4453,201.4544,3744.0
2021-09-08 12:55:00,221.09,221.18,220.91,220.92,4005.0,201.4818,201.5638,201.3177,201.3268,4005.0
2021-09-08 13:00:00,220.9,220.99,220.82,220.9,4412.0,201.3086,201.3906,201.2357,201.3086,4412.0
2021-09-08 13:05:00,220.87,220.87,220.54,220.55,5166.0,201.2813,201.2813,200.9805,200.9896,5166.0
2021-09-08 13:10:00,220.59,220.59,220.4,220.42,4799.0,201.0261,201.0261,200.8529,200.8712,4799.0
2021-09-08 13:15:00,220.42,220.78,220.39,220.76,7827.0,200.8712,201.1992,200.8438,201.181,7827.0
2021-09-08 13:20:00,220.69,220.69,220.58,220.63,4229.0,201.1172,201.1172,201.017,201.0625,4229.0
2021-09-08 13:25:00,220.63,220.79,220.63,220.74,4784.0,201.0625,201.2084,201.0625,201.1628,4784.0
2021-09-08 13:30:00,220.76,220.8,220.68,220.68,3890.0,201.181,201.2175,201.1081,201.1081,3890.0
2021-09-08 13:35:00,220.66,220.71,220.64,220.64,2077.0,201.0899,201.1355,201.0717,201.0717,2077.0
2021-09-08 13:40:00,220.64,220.7,220.58,220.7,5101.0,201.0717,201.1263,201.017,201.1263,5101.0
2021-09-08 13:45:00,220.7,220.75,220.7,220.72,2146.0,201.1263,201.1719,201.1263,201.1446,2146.0
2021-09-08 13:50:00,220.71,220.76,220.61,220.74,2503.0,201.1355,201.181,201.0443,201.1628,2503.0
2021-09-08 13:55:00,220.7,220.79,220.66,220.76,2449.0,201.1263,201.2084,201.0899,201.181,2449.0
2021-09-08 14:00:00,220.78,221.14,220.77,221.11,4707.0,201.1992,201.5273,201.1901,201.5,4707.0
2021-09-08 14:05:00,221.08,221.08,220.92,220.93,3195.0,201.4726,201.4726,201.3268,201.3359,3195.0
2021-09-08 14:10:00,220.94,221.07,220.92,221.03,2314.0,201.3451,201.4635,201.3268,201.4271,2314.0
2021-09-08 14:15:00,221.05,221.05,220.9,220.92,3500.0,201.4453,201.4453,201.3086,201.3268,3500.0
2021-09-08 14:20:00,220.96,220.97,220.88,220.91,2353.0,201.3633,201.3724,201.2904,201.3177,2353.0
2021-09-08 14:25:00,220.95,221.08,220.94,221.08,4320.0,201.3542,201.4726,201.3451,201.4726,4320.0
2021-09-08 14:30:00,221.06,221.26,221.06,221.25,2993.0,201.4544,201.6367,201.4544,201.6276,2993.0
2021-09-08 14:35:00,221.25,221.33,221.18,221.33,2810.0,201.6276,201.7005,201.5638,201.7005,2810.0
2021-09-08 14:40:00,221.3,221.49,221.25,221.46,2468.0,201.6731,201.8463,201.6276,201.8189,2468.0
2021-09-08 14:45:00,221.49,221.54,221.4,221.46,4224.0,201.8463,201.8918,201.7643,201.8189,4224.0
2021-09-08 14:50:00,221.48,221.63,221.47,221.56,3300.0,201.8372,201.9739,201.828,201.9101,3300.0
2021-09-08 14:55:00,221.57,221.94,221.57,221.83,10290.0,201.9192,202.2564,201.9192,202.1561,10290.0
2021-09-08 15:00:00,221.78,221.95,221.68,221.77,5116.0,202.1106,202.2655,202.0194,202.1014,5116.0
2021-09-08 15:05:00,221.81,221.9,221.76,221.89,2570.0,202.1379,202.2199,202.0923,202.2108,2570.0
2021-09-08 15:10:00,221.84,222.0,221.8,222.0,3951.0,202.1652,202.311,202.1288,202.311,3951.0
2021-09-08 15:15:00,222.05,222.05,221.9,221.92,3893.0,202.3566,202.3566,202.2199,202.2381,3893.0
2021-09-08 15:20:00,221.9,222.03,221.9,221.98,4819.0,202.2199,202.3384,202.2199,202.2928,4819.0
2021-09-08 15:25:00,222.0,222.07,221.92,221.98,4396.0,202.311,202.3748,202.2381,202.2928,4396.0
2021-09-08 15:30:00,221.96,222.04,221.83,221.99,8454.0,202.2746,202.3475,202.1561,202.3019,8454.0
2021-09-08 15:35:00,221.97,222.03,221.89,221.98,8831.0,202.2837,202.3384,202.2108,202.2928,8831.0
2021-09-08 15:40:00,221.95,222.24,221.87,222.23,9544.0,202.2655,202.5298,202.1926,202.5206,9544.0
2021-09-08 15:45:00,222.22,222.34,222.1,222.16,14331.0,202.5115,202.6209,202.4022,202.4569,14331.0
2021-09-08 15:50:00,222.18,222.25,221.79,221.8,14310.0,202.4751,202.5389,202.1197,202.1288,14310.0
2021-09-08 15:55:00,221.82,222.0,221.77,221.85,42603.0,202.147,202.311,202.1014,202.1743,42603.0
2021-09-09 09:30:00,222.0,222.25,221.49,222.25,12447.0,202.311,202.5389,201.8463,202.5389,12447.0
2021-09-09 09:35:00,222.35,222.58,222.28,222.47,3588.0,202.63,202.8396,202.5662,202.7394,3588.0
2021-09-09 09:40:00,222.51,222.52,222.03,222.13,4365.0,202.7758,202.7849,202.3384,202.4295,4365.0
2021-09-09 09:45:00,221.97,222.08,221.65,221.66,5210.0,202.2837,202.3839,201.9921,202.0012,5210.0
2021-09-09 09:50:00,221.78,221.92,221.58,221.63,4040.0,202.1106,202.2381,201.9283,201.9739,4040.0
2021-09-09 09:55:00,221.68,221.72,221.1,221.36,7910.0,202.0194,202.0559,201.4909,201.7278,7910.0
2021-09-09 10:00:00,221.32,221.5,221.03,221.46,13288.0,201.6914,201.8554,201.4271,201.8189,13288.0
2021-09-09 10:05:00,221.42,221.74,221.42,221.69,1500.0,201.7825,202.0741,201.7825,202.0285,1500.0
2021-09-09 10:10:00,221.68,222.19,221.68,222.19,2754.0,202.0194,202.4842,202.0194,202.4842,2754.0
2021-09-09 10:15:00,222.09,222.16,221.77,221.77,15972.0,202.3931,202.4569,202.1014,202.1014,15972.0
2021-09-09 10:20:00,221.72,222.0,221.66,222.0,7002.0,202.0559,202.311,202.0012,202.311,7002.0
2021-09-09 10:25:00,222.08,222.11,221.98,222.05,3321.0,202.3839,202.4113,202.2928,202.3566,3321.0
2021-09-09 10:30:00,222.01,222.18,222.0,222.02,4649.0,202.3202,202.4751,202.311,202.3293,4649.0
2021-09-09 10:35:00,222.09,222.21,221.9,221.97,7585.0,202.3931,202.5024,202.2199,202.2837,7585.0
2021-09-09 10:40:00,222.0,222.15,221.95,222.15,15645.0,202.311,202.4477,202.2655,202.4477,15645.0
2021-09-09 10:45:00,222.15,222.16,221.84,221.93,16238.0,202.4477,202.4569,202.1652,202.2473,16238.0
2021-09-09 10:50:00,221.95,221.99,221.63,221.63,17768.0,202.2655,202.3019,201.9739,201.9739,17768.0
2021-09-09 10:55:00,221.63,221.73,221.45,221.45,4042.0,201.9739,202.065,201.8098,201.8098,4042.0
2021-09-09 11:00:00,221.42,221.42,221.06,221.38,5700.0,201.7825,201.7825,201.4544,201.746,5700.0
2021-09-09 11:05:00,221.32,221.61,221.29,221.57,8300.0,201.6914,201.9556,201.664,201.9192,8300.0
2021-09-09 11:10:00,221.5,221.85,221.5,221.84,7602.0,201.8554,202.1743,201.8554,202.1652,7602.0
2021-09-09 11:15:00,221.83,221.83,221.28,221.34,17385.0,202.1561,202.1561,201.6549,201.7096,17385.0
2021-09-09 11:20:00,221.27,221.44,221.18,221.43,4650.0,201.6458,201.8007,201.5638,201.7916,4650.0
2021-09-09 11:25:00,221.26,221.38,221.06,221.06,2329.0,201.6367,201.746,201.4544,201.4544,2329.0
2021-09-09 11:30:00,221.12,221.22,221.08,221.14,2354.0,201.5091,201.6002,201.4726,201.5273,2354.0
2021-09-09 11:35:00,221.14,221.22,220.87,220.89,3541.0,201.5273,201.6002,201.2813,201.2995,3541.0
2021-09-09 11:40:00,220.84,221.09,220.83,221.06,2426.0,201.2539,201.4818,201.2448,201.4544,2426.0
2021-09-09 11:45:00,220.96,221.05,220.92,221.05,3491.0,201.3633,201.4453,201.3268,201.4453,3491.0
2021-09-09 11:50:00,221.02,221.05,220.55,220.66,10019.0,201.418,201.4453,200.9896,201.0899,10019.0
2021-09-09 11:55:00,220.55,220.88,220.55,220.88,1700.0,200.9896,201.2904,200.9896,201.2904,1700.0
2021-09-09 12:00:00,220.83,220.83,220.1,220.18,6266.0,201.2448,201.2448,200.5796,200.6525,6266.0
2021-09-09 12:05:00,220.25,220.41,220.21,220.3,4206.0,200.7162,200.8621,200.6798,200.7618,4206.0
2021-09-09 12:10:00,220.35,220.39,220.15,220.19,4321.0,200.8074,200.8438,200.6251,200.6616,4321.0
2021-09-09 12:15:00,220.19,220.19,220.06,220.07,1505.0,200.6616,200.6616,200.5431,200.5522,1505.0
2021-09-09 12:20:00,220.12,220.13,220.03,220.12,1475.0,200.5978,200.6069,200.5158,200.5978,1475.0
2021-09-09 12:25:00,220.1,220.22,220.09,220.15,4583.0,200.5796,200.6889,200.5704,200.6251,4583.0
2021-09-09 12:30:00,220.11,220.27,220.1,220.22,2817.0,200.5887,200.7345,200.5796,200.6889,2817.0
2021-09-09 12:35:00,220.33,220.38,220.22,220.28,2376.0,200.7892,200.8347,200.6889,200.7436,2376.0
2021-09-09 12:40:00,220.28,220.49,220.28,220.49,3832.0,200.7436,200.935,200.7436,200.935,3832.0
2021-09-09 12:45:00,220.47,220.51,220.39,220.49,3541.0,200.9167,200.9532,200.8438,200.935,3541.0
2021-09-09 12:50:00,220.42,220.5,220.33,220.37,6833.0,200.8712,200.9441,200.7892,200.8256,6833.0
2021-09-09 12:55:00,220.34,220.47,220.34,220.38,4780.0,200.7983,200.9167,200.7983,200.8347,4780.0
2021-09-09 13:00:00,220.38,220.49,220.37,220.4,2190.0,200.8347,200.935,200.8256,200.8529,2190.0
2021-09-09 13:05:00,220.39,220.61,220.39,220.61,2617.0,200.8438,201.0443,200.8438,201.0443,2617.0
2021-09-09 13:10:00,220.55,220.67,220.47,220.64,5461.0,200.9896,201.099,200.9167,201.0717,5461.0
2021-09-09 13:15:00,220.6,220.74,220.59,220.74,10339.0,201.0352,201.1628,201.0261,201.1628,10339.0
2021-09-09 13:20:00,220.68,220.69,220.29,220.32,8392.0,201.1081,201.1172,200.7527,200.78,8392.0
2021-09-09 13:25:00,220.42,220.51,220.35,220.48,2946.0,200.8712,200.9532,200.8074,200.9259,2946.0
2021-09-09 13:30:00,220.53,220.53,220.14,220.16,11400.0,200.9714,200.9714,200.616,200.6342,11400.0
2021-09-09 13:35:00,220.17,220.18,219.88,220.0,7730.0,200.6433,200.6525,200.3791,200.4884,7730.0
2021-09-09 13:40:00,220.0,220.44,219.99,220.19,6395.0,200.4884,200.8894,200.4793,200.6616,6395.0
2021-09-09 13:45:00,220.2,220.31,220.16,220.23,3040.0,200.6707,200.7709,200.6342,200.698,3040.0
2021-09-09 13:50:00,220.21,220.26,220.09,220.12,2400.0,200.6798,200.7254,200.5704,200.5978,2400.0
2021-09-09 13:55:00,220.16,220.32,220.09,220.1,3766.0,200.6342,200.78,200.5704,200.5796,3766.0
2021-09-09 14:00:00,220.1,220.1,219.71,219.71,4194.0,200.5796,200.5796,200.2241,200.2241,4194.0
2021-09-09 14:05:00,219.73,219.98,219.69,219.98,5154.0,200.2424,200.4702,200.2059,200.4702,5154.0
2021-09-09 14:10:00,219.94,220.01,219.81,219.95,3843.0,200.4337,200.4975,200.3153,200.4429,3843.0
2021-09-09 14:15:00,219.94,219.99,219.86,219.88,2298.0,200.4337,200.4793,200.3608,200.3791,2298.0
2021-09-09 14:20:00,219.92,220.08,219.87,219.94,3865.0,200.4155,200.5613,200.37,200.4337,3865.0
2021-09-09 14:25:00,220.01,220.13,219.94,220.0,2452.0,200.4975,200.6069,200.4337,200.4884,2452.0
2021-09-09 14:30:00,220.04,220.16,220.0,220.0,2507.0,200.5249,200.6342,200.4884,200.4884,2507.0
2021-09-09 14:35:00,220.02,220.08,220.01,220.02,2628.0,200.5066,200.5613,200.4975,200.5066,2628.0
2021-09-09 14:40:00,220.0,220.08,219.96,219.98,2104.0,200.4884,200.5613,200.452,200.4702,2104.0
2021-09-09 14:45:00,219.98,220.29,219.98,220.2,2416.0,200.4702,200.7527,200.4702,200.6707,2416.0
2021-09-09 14:50:00,220.25,220.41,220.16,220.31,3502.0,200.7162,200.8621,200.6342,200.7709,3502.0
2021-09-09 14:55:00,220.35,220.4,220.27,220.34,3521.0,200.8074,200.8529,200.7345,200.7983,3521.0
2021-09-09 15:00:00,220.37,220.42,220.26,220.28,2300.0,200.8256,200.8712,200.7254,200.7436,2300.0
2021-09-09 15:05:00,220.28,220.34,220.2,220.22,3178.0,200.7436,200.7983,200.6707,200.6889,3178.0
2021-09-09 15:10:00,220.26,220.32,220.18,220.2,3101.0,200.7254,200.78,200.6525,200.6707,3101.0
2021-09-09 15:15:00,220.21,220.31,220.16,220.16,4502.0,200.6798,200.7709,200.6342,200.6342,4502.0
2021-09-09 15:20:00,220.19,220.41,220.16,220.4,3941.0,200.6616,200.8621,200.6342,200.8529,3941.0
2021-09-09 15:25:00,220.35,220.57,220.35,220.42,4737.0,200.8074,201.0079,200.8074,200.8712,4737.0
2021-09-09 15:30:00,220.43,220.53,220.33,220.4,7027.0,200.8803,200.9714,200.7892,200.8529,7027.0
2021-09-09 15:35:00,220.42,220.63,220.36,220.52,6870.0,200.8712,201.0625,200.8165,200.9623,6870.0
2021-09-09 15:40:00,220.55,220.87,220.46,220.74,8092.0,200.9896,201.2813,200.9076,201.1628,8092.0
2021-09-09 15:45:00,220.72,220.81,220.39,220.41,13822.0,201.1446,201.2266,200.8438,200.8621,13822.0
2021-09-09 15:50:00,220.38,220.39,220.12,220.13,15324.0,200.8347,200.8438,200.5978,200.6069,15324.0
2021-09-09 15:55:00,220.05,220.28,219.86,219.98,35735.0,200.534,200.7436,200.3608,200.4702,35735.0
2021-09-10 09:30:00,220.86,221.08,220.55,220.81,6631.0,201.2721,201.4726,200.9896,201.2266,6631.0
2021-09-10 09:35:00,220.55,220.72,220.2,220.37,4995.0,200.9896,201.1446,200.6707,200.8256,4995.0
2021-09-10 09:40:00,220.45,220.63,220.41,220.52,1700.0,200.8985,201.0625,200.8621,200.9623,1700.0
2021-09-10 09:45:00,220.3,220.8,220.29,220.58,3727.0,200.7618,201.2175,200.7527,201.017,3727.0
2021-09-10 09:50:00,220.5,220.5,220.1,220.18,1802.0,200.9441,200.9441,200.5796,200.6525,1802.0
2021-09-10 09:55:00,220.46,220.46,220.25,220.25,1833.0,200.9076,200.9076,200.7162,200.7162,1833.0
2021-09-10 10:00:00,220.09,220.22,219.82,219.82,4455.0,200.5704,200.6889,200.3244,200.3244,4455.0
2021-09-10 10:05:00,219.95,220.18,219.89,220.01,2300.0,200.4429,200.6525,200.3882,200.4975,2300.0
2021-09-10 10:10:00,219.98,220.06,219.74,220.06,5270.0,200.4702,200.5431,200.2515,200.5431,5270.0
2021-09-10 10:15:00,220.05,220.39,220.04,220.39,2295.0,200.534,200.8438,200.5249,200.8438,2295.0
2021-09-10 10:20:00,220.34,220.35,219.97,220.08,1818.0,200.7983,200.8074,200.4611,200.5613,1818.0
2021-09-10 10:25:00,220.05,220.21,219.89,219.89,1700.0,200.534,200.6798,200.3882,200.3882,1700.0
2021-09-10 10:30:00,219.89,219.89,219.53,219.71,2771.0,200.3882,200.3882,200.0601,200.2241,2771.0
2021-09-10 10:35:00,219.69,220.04,219.69,219.74,2851.0,200.2059,200.5249,200.2059,200.2515,2851.0
2021-09-10 10:40:00,219.68,219.74,219.6,219.72,2519.0,200.1968,200.2515,200.1239,200.2333,2519.0
2021-09-10 10:45:00,219.63,219.67,219.37,219.62,13052.0,200.1512,200.1877,199.9143,200.1421,13052.0
2021-09-10 10:50:00,219.56,219.91,219.56,219.8,1839.0,200.0874,200.4064,200.0874,200.3062,1839.0
2021-09-10 10:55:00,219.58,219.83,219.44,219.79,5071.0,200.1057,200.3335,199.9781,200.297,5071.0
2021-09-10 11:00:00,219.79,219.9,219.71,219.84,1702.0,200.297,200.3973,200.2241,200.3426,1702.0
2021-09-10 11:05:00,219.8,219.88,219.41,219.68,3698.0,200.3062,200.3791,199.9507,200.1968,3698.0
2021-09-10 11:10:00,219.67,219.86,219.54,219.64,8483.0,200.1877,200.3608,200.0692,200.1603,8483.0
2021-09-10 11:15:00,219.74,219.76,219.66,219.66,1461.0,200.2515,200.2697,200.1786,200.1786,1461.0
2021-09-10 11:20:00,219.62,219.64,219.51,219.6,1512.0,200.1421,200.1603,200.0419,200.1239,1512.0
2021-09-10 11:25:00,219.69,219.87,219.66,219.75,1312.0,200.2059,200.37,200.1786,200.2606,1312.0
2021-09-10 11:30:00,219.81,219.97,219.81,219.91,1504.0,200.3153,200.4611,200.3153,200.4064,1504.0
2021-09-10 11:35:00,220.1,220.14,219.9,219.92,4125.0,200.5796,200.616,200.3973,200.4155,4125.0
2021-09-10 11:40:00,219.96,219.97,219.82,219.84,1292.0,200.452,200.4611,200.3244,200.3426,1292.0
2021-09-10 11:45:00,219.93,220.15,219.9,219.9,3240.0,200.4246,200.6251,200.3973,200.3973,3240.0
2021-09-10 11:50:00,219.92,219.92,219.69,219.78,4303.0,200.4155,200.4155,200.2059,200.2879,4303.0
2021-09-10 11:55:00,219.83,220.15,219.83,220.15,1563.0,200.3335,200.6251,200.3335,200.6251,1563.0
2021-09-10 12:00:00,220.06,220.06,219.92,219.99,3376.0,200.5431,200.5431,200.4155,200.4793,3376.0
2021-09-10 12:05:00,219.99,220.22,219.98,220.13,1300.0,200.4793,200.6889,200.4702,200.6069,1300.0
2021-09-10 12:10:00,220.13,220.26,220.13,220.26,850.0,200.6069,200.7254,200.6069,200.7254,850.0
2021-09-10 12:15:00,220.29,220.34,220.24,220.24,1094.0,200.7527,200.7983,200.7071,200.7071,1094.0
2021-09-10 12:20:00,220.24,220.34,220.23,220.34,1101.0,200.7071,200.7983,200.698,200.7983,1101.0
2021-09-10 12:25:00,220.35,220.55,220.31,220.47,3416.0,200.8074,200.9896,200.7709,200.9167,3416.0
2021-09-10 12:30:00,220.43,220.44,220.34,220.37,2094.0,200.8803,200.8894,200.7983,200.8256,2094.0
2021-09-10 12:35:00,220.46,220.64,220.46,220.61,1397.0,200.9076,201.0717,200.9076,201.0443,1397.0
2021-09-10 12:40:00,220.56,220.61,220.51,220.61,1607.0,200.9988,201.0443,200.9532,201.0443,1607.0
2021-09-10 12:45:00,220.65,220.71,220.61,220.63,1513.0,201.0808,201.1355,201.0443,201.0625,1513.0
2021-09-10 12:50:00,220.57,220.68,220.57,220.68,818.0,201.0079,201.1081,201.0079,201.1081,818.0
2021-09-10 12:55:00,220.75,220.75,220.64,220.64,607.0,201.1719,201.1719,201.0717,201.0717,607.0
2021-09-10 13:00:00,220.62,220.89,220.59,220.85,2589.0,201.0534,201.2995,201.0261,201.263,2589.0
2021-09-10 13:05:00,220.85,221.0,220.85,221.0,1903.0,201.263,201.3997,201.263,201.3997,1903.0
2021-09-10 13:10:00,220.98,221.09,220.98,221.05,2224.0,201.3815,201.4818,201.3815,201.4453,2224.0
2021-09-10 13:15:00,221.1,221.16,220.94,220.94,4184.0,201.4909,201.5455,201.3451,201.3451,4184.0
2021-09-10 13:20:00,220.94,220.96,220.76,220.82,2037.0,201.3451,201.3633,201.181,201.2357,2037.0
2021-09-10 13:25:00,220.79,220.79,220.67,220.7,1806.0,201.2084,201.2084,201.099,201.1263,1806.0
2021-09-10 13:30:00,220.71,220.77,220.7,220.73,1717.0,201.1355,201.1901,201.1263,201.1537,1717.0
2021-09-10 13:35:00,220.79,220.86,220.67,220.84,1599.0,201.2084,201.2721,201.099,201.2539,1599.0
2021-09-10 13:40:00,220.77,220.77,220.65,220.65,1909.0,201.1901,201.1901,201.0808,201.0808,1909.0
2021-09-10 13:45:00,220.62,220.74,220.62,220.68,924.0,201.0534,201.1628,201.0534,201.1081,924.0
2021-09-10 13:50:00,220.63,220.7,220.55,220.57,3169.0,201.0625,201.1263,200.9896,201.0079,3169.0
2021-09-10 13:55:00,220.55,220.61,220.53,220.61,1497.0,200.9896,201.0443,200.9714,201.0443,1497.0
2021-09-10 14:00:00,220.63,220.69,220.57,220.6,1100.0,201.0625,201.1172,201.0079,201.0352,1100.0
2021-09-10 14:05:00,220.59,220.62,220.56,220.58,1770.0,201.0261,201.0534,200.9988,201.017,1770.0
2021-09-10 14:10:00,220.58,220.61,220.45,220.48,1716.0,201.017,201.0443,200.8985,200.9259,1716.0
2021-09-10 14:15:00,220.46,220.46,220.37,220.39,1886.0,200.9076,200.9076,200.8256,200.8438,1886.0
2021-09-10 14:20:00,220.41,220.48,220.29,220.45,2647.0,200.8621,200.9259,200.7527,200.8985,2647.0
2021-09-10 14:25:00,220.48,220.53,220.36,220.39,914.0,200.9259,200.9714,200.8165,200.8438,914.0
2021-09-10 14:30:00,220.41,220.5,220.41,220.45,1202.0,200.8621,200.9441,200.8621,200.8985,1202.0
2021-09-10 14:35:00,220.43,220.48,220.42,220.42,811.0,200.8803,200.9259,200.8712,200.8712,811.0
2021-09-10 14:40:00,220.35,220.46,220.35,220.4,2406.0,200.8074,200.9076,200.8074,200.8529,2406.0
2021-09-10 14:45:00,220.43,220.43,220.34,220.34,1089.0,200.8803,200.8803,200.7983,200.7983,1089.0
2021-09-10 14:50:00,220.33,220.49,220.31,220.48,2206.0,200.7892,200.935,200.7709,200.9259,2206.0
2021-09-10 14:55:00,220.44,220.53,220.35,220.35,3958.0,200.8894,200.9714,200.8074,200.8074,3958.0
2021-09-10 15:00:00,220.39,220.45,220.32,220.33,2411.0,200.8438,200.8985,200.78,200.7892,2411.0
2021-09-10 15:05:00,220.41,220.42,220.26,220.29,1045.0,200.8621,200.8712,200.7254,200.7527,1045.0
2021-09-10 15:10:00,220.28,220.36,220.26,220.36,1444.0,200.7436,200.8165,200.7254,200.8165,1444.0
2021-09-10 15:15:00,220.32,220.38,220.25,220.32,2522.0,200.78,200.8347,200.7162,200.78,2522.0
2021-09-10 15:20:00,220.28,220.31,220.2,220.31,2227.0,200.7436,200.7709,200.6707,200.7709,2227.0
2021-09-10 15:25:00,220.31,220.41,220.23,220.41,5259.0,200.7709,200.8621,200.698,200.8621,5259.0
2021-09-10 15:30:00,220.33,220.33,219.98,219.98,5672.0,200.7892,200.7892,200.4702,200.4702,5672.0
2021-09-10 15:35:00,219.97,220.01,219.5,219.51,9114.0,200.4611,200.4975,200.0328,200.0419,9114.0
2021-09-10 15:40:00,219.51,219.51,219.33,219.43,9954.0,200.0419,200.0419,199.8778,199.969,9954.0
2021-09-10 15:45:00,219.43,219.43,219.21,219.23,10520.0,199.969,199.969,199.7685,199.7867,10520.0
2021-09-10 15:50:00,219.23,219.25,219.02,219.09,25128.0,199.7867,199.8049,199.5953,199.6591,25128.0
2021-09-10 15:55:00,219.05,219.05,218.64,218.78,48106.0,199.6227,199.6227,199.249,199.3766,48106.0
2021-09-13 09:30:00,220.42,221.0,219.73,219.77,13355.0,200.8712,201.3997,200.2424,200.2788,13355.0
2021-09-13 09:35:00,219.85,220.3,219.51,220.05,7950.0,200.3517,200.7618,200.0419,200.534,7950.0
2021-09-13 09:40:00,219.99,220.2,219.71,220.15,6400.0,200.4793,200.6707,200.2241,200.6251,6400.0
2021-09-13 09:45:00,220.04,220.04,219.24,219.25,4514.0,200.5249,200.5249,199.7958,199.8049,4514.0
2021-09-13 09:50:00,219.19,220.05,219.19,219.93,5883.0,199.7503,200.534,199.7503,200.4246,5883.0
2021-09-13 09:55:00,219.95,219.99,219.51,219.61,3700.0,200.4429,200.4793,200.0419,200.133,3700.0
2021-09-13 10:00:00,219.48,219.57,218.93,218.93,8952.0,200.0145,200.0966,199.5133,199.5133,8952.0
2021-09-13 10:05:00,218.76,219.33,218.75,219.33,2025.0,199.3584,199.8778,199.3493,199.8778,2025.0
2021-09-13 10:10:00,219.47,219.69,219.17,219.34,3403.0,200.0054,200.2059,199.732,199.887,3403.0
2021-09-13 10:15:00,219.2,219.3,218.61,218.77,3140.0,199.7594,199.8505,199.2217,199.3675,3140.0
2021-09-13 10:20:00,219.0,219.0,218.43,218.5,3419.0,199.5771,199.5771,199.0577,199.1215,3419.0
2021-09-13 10:25:00,218.61,219.0,218.56,218.94,7783.0,199.2217,199.5771,199.1761,199.5224,7783.0
2021-09-13 10:30:00,218.97,219.03,218.7,218.89,1979.0,199.5498,199.6044,199.3037,199.4769,1979.0
2021-09-13 10:35:00,218.78,219.36,218.78,219.36,2100.0,199.3766,199.9052,199.3766,199.9052,2100.0
2021-09-13 10:40:00,219.52,219.52,219.19,219.28,2195.0,200.051,200.051,199.7503,199.8323,2195.0
2021-09-13 10:45:00,219.27,219.65,219.26,219.45,3789.0,199.8232,200.1695,199.8141,199.9872,3789.0
2021-09-13 10:50:00,219.46,219.93,219.45,219.91,3875.0,199.9963,200.4246,199.9872,200.4064,3875.0
2021-09-13 10:55:00,219.86,219.89,219.67,219.67,2102.0,200.3608,200.3882,200.1877,200.1877,2102.0
2021-09-13 11:00:00,219.75,219.84,219.58,219.79,4094.0,200.2606,200.3426,200.1057,200.297,4094.0
2021-09-13 11:05:00,219.71,219.87,219.66,219.66,4610.0,200.2241,200.37,200.1786,200.1786,4610.0
2021-09-13 11:10:00,219.54,219.54,218.95,219.16,4769.0,200.0692,200.0692,199.5315,199.7229,4769.0
2021-09-13 11:15:00,219.08,219.08,218.99,219.06,1100.0,199.65,199.65,199.568,199.6318,1100.0
2021-09-13 11:20:00,219.08,219.33,219.02,219.33,1722.0,199.65,199.8778,199.5953,199.8778,1722.0
2021-09-13 11:25:00,219.32,219.35,219.19,219.35,3300.0,199.8687,199.8961,199.7503,199.8961,3300.0
2021-09-13 11:30:00,219.4,219.54,219.4,219.47,1302.0,199.9416,200.0692,199.9416,200.0054,1302.0
2021-09-13 11:35:00,219.39,219.42,219.01,219.14,2934.0,199.9325,199.9599,199.5862,199.7047,2934.0
2021-09-13 11:40:00,219.06,219.06,218.81,218.82,2219.0,199.6318,199.6318,199.404,199.4131,2219.0
2021-09-13 11:45:00,218.81,218.89,218.54,218.54,1610.0,199.404,199.4769,199.1579,199.1579,1610.0
2021-09-13 11:50:00,218.6,218.6,218.51,218.51,400.0,199.2126,199.2126,199.1306,199.1306,400.0
2021-09-13 11:55:00,218.51,218.53,218.26,218.3,3756.0,199.1306,199.1488,198.9027,198.9392,3756.0
2021-09-13 12:00:00,218.31,218.35,218.15,218.18,2794.0,198.9483,198.9848,198.8025,198.8298,2794.0
2021-09-13 12:05:00,218.2,218.35,218.16,218.16,800.0,198.8481,198.9848,198.8116,198.8116,800.0
2021-09-13 12:10:00,218.07,218.2,218.07,218.14,1500.0,198.7296,198.8481,198.7296,198.7934,1500.0
2021-09-13 12:15:00,218.16,218.16,217.95,218.0,3813.0,198.8116,198.8116,198.6202,198.6658,3813.0
2021-09-13 12:20:00,218.03,218.06,217.9,218.0,1541.0,198.6931,198.7205,198.5747,198.6658,1541.0
2021-09-13 12:25:00,218.09,218.12,217.99,217.99,1484.0,198.7478,198.7752,198.6567,198.6567,1484.0
2021-09-13 12:30:00,217.97,218.0,217.9,217.97,1405.0,198.6385,198.6658,198.5747,198.6385,1405.0
2021-09-13 12:35:00,217.94,218.02,217.93,217.93,1814.0,198.6111,198.684,198.602,198.602,1814.0
2021-09-13 12:40:00,217.87,217.87,217.67,217.7,2181.0,198.5473,198.5473,198.3651,198.3924,2181.0
2021-09-13 12:45:00,217.67,217.76,217.54,217.54,1197.0,198.3651,198.4471,198.2466,198.2466,1197.0
2021-09-13 12:50:00,217.61,217.61,217.47,217.51,1001.0,198.3104,198.3104,198.1828,198.2193,1001.0
2021-09-13 12:55:00,217.53,217.54,217.43,217.43,903.0,198.2375,198.2466,198.1464,198.1464,903.0
2021-09-13 13:00:00,217.47,217.51,217.38,217.51,1684.0,198.1828,198.2193,198.1008,198.2193,1684.0
2021-09-13 13:05:00,217.62,217.91,217.59,217.84,24375.0,198.3195,198.5838,198.2922,198.52,24375.0
2021-09-13 13:10:00,217.83,217.85,217.53,217.53,1963.0,198.5109,198.5291,198.2375,198.2375,1963.0
2021-09-13 13:15:00,217.53,217.68,217.53,217.68,1392.0,198.2375,198.3742,198.2375,198.3742,1392.0
2021-09-13 13:20:00,217.62,217.62,217.55,217.55,1607.0,198.3195,198.3195,198.2557,198.2557,1607.0
2021-09-13 13:25:00,217.5,217.61,217.48,217.55,1021.0,198.2101,198.3104,198.1919,198.2557,1021.0
2021-09-13 13:30:00,217.63,217.86,217.59,217.6,2339.0,198.3286,198.5382,198.2922,198.3013,2339.0
2021-09-13 13:35:00,217.59,217.67,217.55,217.55,1573.0,198.2922,198.3651,198.2557,198.2557,1573.0
2021-09-13 13:40:00,217.54,217.63,217.47,217.57,45369.0,198.2466,198.3286,198.1828,198.2739,45369.0
2021-09-13 13:45:00,217.57,217.63,217.5,217.57,3410.0,198.2739,198.3286,198.2101,198.2739,3410.0
2021-09-13 13:50:00,217.6,217.62,217.44,217.46,4049.0,198.3013,198.3195,198.1555,198.1737,4049.0
2021-09-13 13:55:00,217.41,217.57,217.41,217.5,2722.0,198.1281,198.2739,198.1281,198.2101,2722.0
2021-09-13 14:00:00,217.53,217.74,217.5,217.56,3425.0,198.2375,198.4289,198.2101,198.2648,3425.0
2021-09-13 14:05:00,217.57,217.66,217.49,217.5,1524.0,198.2739,198.356,198.201,198.2101,1524.0
2021-09-13 14:10:00,217.5,217.52,217.44,217.49,4989.0,198.2101,198.2284,198.1555,198.201,4989.0
2021-09-13 14:15:00,217.48,217.71,217.47,217.7,4704.0,198.1919,198.4015,198.1828,198.3924,4704.0
2021-09-13 14:20:00,217.85,217.9,217.71,217.88,2215.0,198.5291,198.5747,198.4015,198.5564,2215.0
2021-09-13 14:25:00,217.81,218.02,217.81,217.93,3353.0,198.4927,198.684,198.4927,198.602,3353.0
2021-09-13 14:30:00,217.91,218.05,217.87,217.98,1571.0,198.5838,198.7114,198.5473,198.6476,1571.0
2021-09-13 14:35:00,217.97,217.97,217.79,217.85,1571.0,198.6385,198.6385,198.4744,198.5291,1571.0
2021-09-13 14:40:00,217.83,218.21,217.81,218.21,4926.0,198.5109,198.8572,198.4927,198.8572,4926.0
2021-09-13 14:45:00,218.15,218.38,218.11,218.36,3479.0,198.8025,199.0121,198.766,198.9939,3479.0
2021-09-13 14:50:00,218.42,218.42,218.27,218.34,2373.0,199.0486,199.0486,198.9119,198.9756,2373.0
2021-09-13 14:55:00,218.27,218.49,218.27,218.47,5203.0,198.9119,199.1123,198.9119,199.0941,5203.0
2021-09-13 15:00:00,218.49,218.49,218.25,218.4,12033.0,199.1123,199.1123,198.8936,199.0303,12033.0
2021-09-13 15:05:00,218.38,218.55,218.24,218.48,9409.0,199.0121,199.167,198.8845,199.1032,9409.0
2021-09-13 15:10:00,218.54,218.75,218.44,218.65,6431.0,199.1579,199.3493,199.0668,199.2582,6431.0
2021-09-13 15:15:00,218.69,218.87,218.68,218.82,1784.0,199.2946,199.4586,199.2855,199.4131,1784.0
2021-09-13 15:20:00,218.8,218.82,218.64,218.71,4531.0,199.3948,199.4131,199.249,199.3128,4531.0
2021-09-13 15:25:00,218.7,218.98,218.69,218.98,3145.0,199.3037,199.5589,199.2946,199.5589,3145.0
2021-09-13 15:30:00,219.02,219.22,218.96,219.15,9880.0,199.5953,199.7776,199.5407,199.7138,9880.0
2021-09-13 15:35:00,219.11,219.17,219.02,219.06,6615.0,199.6774,199.732,199.5953,199.6318,6615.0
2021-09-13 15:40:00,219.06,219.06,218.88,218.91,6867.0,199.6318,199.6318,199.4678,199.4951,6867.0
2021-09-13 15:45:00,218.91,218.98,218.83,218.96,13190.0,199.4951,199.5589,199.4222,199.5407,13190.0
2021-09-13 15:50:00,218.96,219.26,218.96,219.18,25910.0,199.5407,199.8141,199.5407,199.7411,25910.0
2021-09-13 15:55:00,219.12,219.44,219.08,219.37,50236.0,199.6865,199.9781,199.65,199.9143,50236.0
2021-09-14 09:30:00,219.96,220.46,219.31,219.32,18902.0,200.452,200.9076,199.8596,199.8687,18902.0
2021-09-14 09:35:00,219.2,219.46,218.83,218.95,7361.0,199.7594,199.9963,199.4222,199.5315,7361.0
2021-09-14 09:40:00,218.71,218.85,218.62,218.71,4581.0,199.3128,199.4404,199.2308,199.3128,4581.0
2021-09-14 09:45:00,218.62,218.72,218.17,218.19,24384.0,199.2308,199.3219,198.8207,198.8389,24384.0
2021-09-14 09:50:00,218.2,218.21,217.75,217.75,2768.0,198.8481,198.8572,198.438,198.438,2768.0
2021-09-14 09:55:00,217.73,217.99,217.61,217.85,9950.0,198.4197,198.6567,198.3104,198.5291,9950.0
2021-09-14 10:00:00,217.85,217.85,217.22,217.51,2235.0,198.5291,198.5291,197.955,198.2193,2235.0
2021-09-14 10:05:00,217.58,217.67,217.54,217.54,2731.0,198.283,198.3651,198.2466,198.2466,2731.0
2021-09-14 10:10:00,217.5,217.5,217.11,217.44,1315.0,198.2101,198.2101,197.8547,198.1555,1315.0
2021-09-14 10:15:00,217.58,217.76,217.33,217.45,3801.0,198.283,198.4471,198.0552,198.1646,3801.0
2021-09-14 10:20:00,217.46,217.61,217.39,217.6,2450.0,198.1737,198.3104,198.1099,198.3013,2450.0
2021-09-14 10:25:00,217.34,217.92,217.34,217.81,2863.0,198.0643,198.5929,198.0643,198.4927,2863.0
2021-09-14 10:30:00,217.78,217.91,217.61,217.75,6065.0,198.4653,198.5838,198.3104,198.438,6065.0
2021-09-14 10:35:00,217.73,217.97,217.6,217.7,2577.0,198.4197,198.6385,198.3013,198.3924,2577.0
2021-09-14 10:40:00,217.7,217.73,217.66,217.67,1982.0,198.3924,198.4197,198.356,198.3651,1982.0
2021-09-14 10:45:00,217.65,217.9,217.65,217.8,3371.0,198.3468,198.5747,198.3468,198.4835,3371.0
2021-09-14 10:50:00,217.8,217.87,217.64,217.68,7460.0,198.4835,198.5473,198.3377,198.3742,7460.0
2021-09-14 10:55:00,217.7,218.04,217.42,217.9,27591.0,198.3924,198.7023,198.1372,198.5747,27591.0
2021-09-14 11:00:00,217.92,218.03,217.72,217.72,2723.0,198.5929,198.6931,198.4106,198.4106,2723.0
2021-09-14 11:05:00,217.73,217.76,217.56,217.56,1960.0,198.4197,198.4471,198.2648,198.2648,1960.0
2021-09-14 11:10:00,217.54,217.97,217.35,217.7,16294.0,198.2466,198.6385,198.0734,198.3924,16294.0
2021-09-14 11:15:00,217.82,218.05,217.7,217.86,5781.0,198.5018,198.7114,198.3924,198.5382,5781.0
2021-09-14 11:20:00,217.93,218.1,217.9,217.95,5434.0,198.602,198.7569,198.5747,198.6202,5434.0
2021-09-14 11:25:00,217.88,218.01,217.73,217.91,7679.0,198.5564,198.6749,198.4197,198.5838,7679.0
2021-09-14 11:30:00,218.03,218.06,217.81,217.91,2187.0,198.6931,198.7205,198.4927,198.5838,2187.0
2021-09-14 11:35:00,217.91,217.94,217.69,217.69,2320.0,198.5838,198.6111,198.3833,198.3833,2320.0
2021-09-14 11:40:00,217.74,217.89,217.74,217.86,1400.0,198.4289,198.5656,198.4289,198.5382,1400.0
2021-09-14 11:45:00,217.88,218.0,217.84,217.95,2329.0,198.5564,198.6658,198.52,198.6202,2329.0
2021-09-14 11:50:00,217.94,217.95,217.76,217.85,6027.0,198.6111,198.6202,198.4471,198.5291,6027.0
2021-09-14 11:55:00,217.91,218.11,217.91,218.04,6270.0,198.5838,198.766,198.5838,198.7023,6270.0
2021-09-14 12:00:00,218.08,218.23,218.0,218.23,1604.0,198.7387,198.8754,198.6658,198.8754,1604.0
2021-09-14 12:05:00,218.22,218.33,218.22,218.3,771.0,198.8663,198.9665,198.8663,198.9392,771.0
2021-09-14 12:10:00,218.38,218.49,218.22,218.49,3698.0,199.0121,199.1123,198.8663,199.1123,3698.0
2021-09-14 12:15:00,218.3,218.51,218.29,218.5,1100.0,198.9392,199.1306,198.9301,199.1215,1100.0
2021-09-14 12:20:00,218.49,218.52,218.36,218.36,1203.0,199.1123,199.1397,198.9939,198.9939,1203.0
2021-09-14 12:25:00,218.46,218.67,218.46,218.64,1033.0,199.085,199.2764,199.085,199.249,1033.0
2021-09-14 12:30:00,218.58,218.61,218.45,218.52,1947.0,199.1944,199.2217,199.0759,199.1397,1947.0
2021-09-14 12:35:00,218.5,218.53,218.32,218.32,1214.0,199.1215,199.1488,198.9574,198.9574,1214.0
2021-09-14 12:40:00,218.31,218.31,217.98,218.04,3007.0,198.9483,198.9483,198.6476,198.7023,3007.0
2021-09-14 12:45:00,218.02,218.3,217.98,218.3,7821.0,198.684,198.9392,198.6476,198.9392,7821.0
2021-09-14 12:50:00,218.14,218.55,218.13,218.41,14787.0,198.7934,199.167,198.7843,199.0394,14787.0
2021-09-14 12:55:00,218.44,218.44,217.94,217.96,3974.0,199.0668,199.0668,198.6111,198.6293,3974.0
2021-09-14 13:00:00,217.97,218.15,217.96,218.05,1767.0,198.6385,198.8025,198.6293,198.7114,1767.0
2021-09-14 13:05:00,218.09,218.12,217.78,217.87,1816.0,198.7478,198.7752,198.4653,198.5473,1816.0
2021-09-14 13:10:00,217.88,217.92,217.76,217.82,1859.0,198.5564,198.5929,198.4471,198.5018,1859.0
2021-09-14 13:15:00,217.91,217.91,217.81,217.88,1100.0,198.5838,198.5838,198.4927,198.5564,1100.0
2021-09-14 13:20:00,217.9,218.15,217.9,218.07,1883.0,198.5747,198.8025,198.5747,198.7296,1883.0
2021-09-14 13:25:00,218.12,218.15,218.05,218.11,1719.0,198.7752,198.8025,198.7114,198.766,1719.0
2021-09-14 13:30:00,218.08,218.09,218.08,218.09,200.0,198.7387,198.7478,198.7387,198.7478,200.0
2021-09-14 13:35:00,217.99,218.13,217.96,218.13,2049.0,198.6567,198.7843,198.6293,198.7843,2049.0
2021-09-14 13:40:00,218.05,218.17,218.02,218.14,1594.0,198.7114,198.8207,198.684,198.7934,1594.0
2021-09-14 13:45:00,218.11,218.15,217.98,217.98,700.0,198.766,198.8025,198.6476,198.6476,700.0
2021-09-14 13:50:00,217.93,218.12,217.93,218.08,2166.0,198.602,198.7752,198.602,198.7387,2166.0
2021-09-14 13:55:00,218.07,218.18,218.07,218.17,933.0,198.7296,198.8298,198.7296,198.8207,933.0
2021-09-14 14:00:00,218.03,218.08,218.02,218.02,3002.0,198.6931,198.7387,198.684,198.684,3002.0
2021-09-14 14:05:00,218.01,218.09,217.87,217.87,1350.0,198.6749,198.7478,198.5473,198.5473,1350.0
2021-09-14 14:10:00,217.89,217.89,217.62,217.62,4699.0,198.5656,198.5656,198.3195,198.3195,4699.0
2021-09-14 14:15:00,217.53,217.57,217.44,217.45,2319.0,198.2375,198.2739,198.1555,198.1646,2319.0
2021-09-14 14:20:00,217.4,217.45,217.36,217.39,2376.0,198.119,198.1646,198.0826,198.1099,2376.0
2021-09-14 14:25:00,217.36,217.36,217.24,217.35,2767.0,198.0826,198.0826,197.9732,198.0734,2767.0
2021-09-14 14:30:00,217.28,217.29,217.12,217.28,2731.0,198.0097,198.0188,197.8638,198.0097,2731.0
2021-09-14 14:35:00,217.26,217.26,217.12,217.12,3698.0,197.9914,197.9914,197.8638,197.8638,3698.0
2021-09-14 14:40:00,217.15,217.16,216.86,216.99,5475.0,197.8912,197.9003,197.6269,197.7454,5475.0
2021-09-14 14:45:00,216.93,216.94,216.61,216.62,2971.0,197.6907,197.6998,197.3991,197.4082,2971.0
2021-09-14 14:50:00,216.56,216.63,216.47,216.59,5994.0,197.3535,197.4173,197.2715,197.3809,5994.0
2021-09-14 14:55:00,216.63,216.74,216.58,216.69,2005.0,197.4173,197.5175,197.3717,197.472,2005.0
2021-09-14 15:00:00,216.71,216.97,216.71,216.93,4500.0,197.4902,197.7271,197.4902,197.6907,4500.0
2021-09-14 15:05:00,216.93,217.05,216.93,216.95,1552.0,197.6907,197.8001,197.6907,197.7089,1552.0
2021-09-14 15:10:00,216.96,216.99,216.87,216.88,1211.0,197.718,197.7454,197.636,197.6451,1211.0
2021-09-14 15:15:00,216.9,217.05,216.7,216.89,6707.0,197.6634,197.8001,197.4811,197.6542,6707.0
2021-09-14 15:20:00,216.87,217.13,216.87,216.95,1610.0,197.636,197.873,197.636,197.7089,1610.0
2021-09-14 15:25:00,216.87,216.9,216.75,216.78,4223.0,197.636,197.6634,197.5267,197.554,4223.0
2021-09-14 15:30:00,216.72,216.79,216.47,216.6,3746.0,197.4993,197.5631,197.2715,197.39,3746.0
2021-09-14 15:35:00,216.56,216.56,216.31,216.43,5391.0,197.3535,197.3535,197.1257,197.235,5391.0
2021-09-14 15:40:00,216.46,216.83,216.38,216.75,8278.0,197.2624,197.5996,197.1895,197.5267,8278.0
2021-09-14 15:45:00,216.77,216.94,216.74,216.82,8633.0,197.5449,197.6998,197.5175,197.5905,8633.0
2021-09-14 15:50:00,216.75,217.08,216.55,216.94,18545.0,197.5267,197.8274,197.3444,197.6998,18545.0
2021-09-14 15:55:00,216.9,217.11,216.65,217.11,38188.0,197.6634,197.8547,197.4355,197.8547,38188.0
2021-09-15 09:30:00,216.79,217.04,216.26,217.04,9836.0,197.5631,197.7909,197.0801,197.7909,9836.0
2021-09-15 09:35:00,217.01,217.48,216.98,217.37,10021.0,197.7636,198.1919,197.7363,198.0917,10021.0
2021-09-15 09:40:00,217.19,217.75,216.96,217.75,1808.0,197.9276,198.438,197.718,198.438,1808.0
2021-09-15 09:45:00,218.03,218.32,218.02,218.32,2000.0,198.6931,198.9574,198.684,198.9574,2000.0
2021-09-15 09:50:00,218.22,218.29,217.94,218.01,1305.0,198.8663,198.9301,198.6111,198.6749,1305.0
2021-09-15 09:55:00,218.19,218.42,218.19,218.33,1586.0,198.8389,199.0486,198.8389,198.9665,1586.0
2021-09-15 10:00:00,218.48,218.77,218.46,218.77,4194.0,199.1032,199.3675,199.085,199.3675,4194.0
2021-09-15 10:05:00,218.89,218.9,218.28,218.46,2903.0,199.4769,199.486,198.921,199.085,2903.0
2021-09-15 10:10:00,218.36,218.56,218.29,218.29,2474.0,198.9939,199.1761,198.9301,198.9301,2474.0
2021-09-15 10:15:00,218.25,218.49,218.01,218.49,3901.0,198.8936,199.1123,198.6749,199.1123,3901.0
2021-09-15 10:20:00,218.44,218.53,218.15,218.15,929.0,199.0668,199.1488,198.8025,198.8025,929.0
2021-09-15 10:25:00,218.25,218.25,218.15,218.2,4050.0,198.8936,198.8936,198.8025,198.8481,4050.0
2021-09-15 10:30:00,218.08,218.37,218.01,218.21,1804.0,198.7387,199.003,198.6749,198.8572,1804.0
2021-09-15 10:35:00,218.19,218.44,218.07,218.25,2911.0,198.8389,199.0668,198.7296,198.8936,2911.0
2021-09-15 10:40:00,218.28,218.56,218.08,218.08,6517.0,198.921,199.1761,198.7387,198.7387,6517.0
2021-09-15 10:45:00,218.16,218.16,217.97,218.09,947.0,198.8116,198.8116,198.6385,198.7478,947.0
2021-09-15 10:50:00,218.02,218.14,217.91,217.92,901.0,198.684,198.7934,198.5838,198.5929,901.0
2021-09-15 10:55:00,218.03,218.09,217.92,218.09,1850.0,198.6931,198.7478,198.5929,198.7478,1850.0
2021-09-15 11:00:00,218.15,218.31,218.1,218.2,4029.0,198.8025,198.9483,198.7569,198.8481,4029.0
2021-09-15 11:05:00,218.34,218.5,218.34,218.34,2229.0,198.9756,199.1215,198.9756,198.9756,2229.0
2021-09-15 11:10:00,218.33,218.42,218.29,218.3,1807.0,198.9665,199.0486,198.9301,198.9392,1807.0
2021-09-15 11:15:00,218.33,218.51,218.31,218.31,4631.0,198.9665,199.1306,198.9483,198.9483,4631.0
2021-09-15 11:20:00,218.44,218.69,218.41,218.68,6005.0,199.0668,199.2946,199.0394,199.2855,6005.0
2021-09-15 11:25:00,218.75,218.8,218.64,218.79,1700.0,199.3493,199.3948,199.249,199.3857,1700.0
2021-09-15 11:30:00,218.8,218.85,218.72,218.8,3114.0,199.3948,199.4404,199.3219,199.3948,3114.0
2021-09-15 11:35:00,218.79,218.8,218.41,218.73,10310.0,199.3857,199.3948,199.0394,199.3311,10310.0
2021-09-15 11:40:00,218.77,219.04,218.68,219.0,3657.0,199.3675,199.6136,199.2855,199.5771,3657.0
2021-09-15 11:45:00,218.96,218.99,218.79,218.79,2701.0,199.5407,199.568,199.3857,199.3857,2701.0
2021-09-15 11:50:00,219.03,219.11,219.0,219.05,1205.0,199.6044,199.6774,199.5771,199.6227,1205.0
2021-09-15 11:55:00,219.01,219.16,219.01,219.16,1834.0,199.5862,199.7229,199.5862,199.7229,1834.0
2021-09-15 12:00:00,219.13,219.13,218.93,219.04,3192.0,199.6956,199.6956,199.5133,199.6136,3192.0
2021-09-15 12:05:00,218.99,219.14,218.95,219.13,2056.0,199.568,199.7047,199.5315,199.6956,2056.0
2021-09-15 12:10:00,219.08,219.2,218.98,218.98,5881.0,199.65,199.7594,199.5589,199.5589,5881.0
2021-09-15 12:15:00,219.06,219.3,219.04,219.28,1786.0,199.6318,199.8505,199.6136,199.8323,1786.0
2021-09-15 12:20:00,219.31,219.31,219.2,219.29,2505.0,199.8596,199.8596,199.7594,199.8414,2505.0
2021-09-15 12:25:00,219.43,219.65,219.37,219.48,6089.0,199.969,200.1695,199.9143,200.0145,6089.0
2021-09-15 12:30:00,219.49,219.54,219.32,219.4,4106.0,200.0237,200.0692,199.8687,199.9416,4106.0
2021-09-15 12:35:00,219.44,219.56,219.39,219.54,4524.0,199.9781,200.0874,199.9325,200.0692,4524.0
2021-09-15 12:40:00,219.61,219.86,219.61,219.86,13953.0,200.133,200.3608,200.133,200.3608,13953.0
2021-09-15 12:45:00,219.81,219.86,219.52,219.77,11091.0,200.3153,200.3608,200.051,200.2788,11091.0
2021-09-15 12:50:00,219.77,219.84,219.63,219.81,3529.0,200.2788,200.3426,200.1512,200.3153,3529.0
2021-09-15 12:55:00,219.82,219.93,219.81,219.81,5464.0,200.3244,200.4246,200.3153,200.3153,5464.0
2021-09-15 13:00:00,219.85,220.26,219.85,220.26,2598.0,200.3517,200.7254,200.3517,200.7254,2598.0
2021-09-15 13:05:00,220.24,220.25,220.11,220.11,6495.0,200.7071,200.7162,200.5887,200.5887,6495.0
2021-09-15 13:10:00,220.15,220.43,220.14,220.3,5093.0,200.6251,200.8803,200.616,200.7618,5093.0
2021-09-15 13:15:00,220.31,220.36,220.23,220.27,2609.0,200.7709,200.8165,200.698,200.7345,2609.0
2021-09-15 13:20:00,220.3,220.57,220.27,220.57,3029.0,200.7618,201.0079,200.7345,201.0079,3029.0
2021-09-15 13:25:00,220.57,220.58,220.31,220.45,2920.0,201.0079,201.017,200.7709,200.8985,2920.0
2021-09-15 13:30:00,220.49,220.58,220.41,220.53,5061.0,200.935,201.017,200.8621,200.9714,5061.0
2021-09-15 13:35:00,220.46,220.46,220.25,220.35,2933.0,200.9076,200.9076,200.7162,200.8074,2933.0
2021-09-15 13:40:00,220.32,220.47,220.32,220.45,2721.0,200.78,200.9167,200.78,200.8985,2721.0
2021-09-15 13:45:00,220.41,220.46,220.05,220.05,5147.0,200.8621,200.9076,200.534,200.534,5147.0
2021-09-15 13:50:00,220.14,220.23,220.09,220.1,2611.0,200.616,200.698,200.5704,200.5796,2611.0
2021-09-15 13:55:00,220.05,220.07,219.98,220.0,2700.0,200.534,200.5522,200.4702,200.4884,2700.0
2021-09-15 14:00:00,219.97,220.02,219.94,219.98,7052.0,200.4611,200.5066,200.4337,200.4702,7052.0
2021-09-15 14:05:00,220.05,220.15,219.95,220.0,3702.0,200.534,200.6251,200.4429,200.4884,3702.0
2021-09-15 14:10:00,220.0,220.04,219.89,219.89,3690.0,200.4884,200.5249,200.3882,200.3882,3690.0
2021-09-15 14:15:00,219.86,219.94,219.55,219.63,4116.0,200.3608,200.4337,200.0783,200.1512,4116.0
2021-09-15 14:20:00,219.66,219.79,219.61,219.66,16881.0,200.1786,200.297,200.133,200.1786,16881.0
2021-09-15 14:25:00,219.66,219.93,219.65,219.84,23869.0,200.1786,200.4246,200.1695,200.3426,23869.0
2021-09-15 14:30:00,219.85,220.05,219.84,220.0,24249.0,200.3517,200.534,200.3426,200.4884,24249.0
2021-09-15 14:35:00,219.99,220.06,219.9,219.9,4669.0,200.4793,200.5431,200.3973,200.3973,4669.0
2021-09-15 14:40:00,219.86,219.94,219.76,219.88,5626.0,200.3608,200.4337,200.2697,200.3791,5626.0
2021-09-15 14:45:00,219.9,220.03,219.9,220.02,4628.0,200.3973,200.5158,200.3973,200.5066,4628.0
2021-09-15 14:50:00,220.01,220.01,219.74,219.91,9064.0,200.4975,200.4975,200.2515,200.4064,9064.0
2021-09-15 14:55:00,219.93,220.02,219.81,219.81,18685.0,200.4246,200.5066,200.3153,200.3153,18685.0
2021-09-15 15:00:00,219.8,219.89,219.51,219.55,35197.0,200.3062,200.3882,200.0419,200.0783,35197.0
2021-09-15 15:05:00,219.6,219.6,219.28,219.31,2504.0,200.1239,200.1239,199.8323,199.8596,2504.0
2021-09-15 15:10:00,219.3,219.72,219.29,219.72,2900.0,199.8505,200.2333,199.8414,200.2333,2900.0
2021-09-15 15:15:00,219.71,219.77,219.64,219.71,6258.0,200.2241,200.2788,200.1603,200.2241,6258.0
2021-09-15 15:20:00,219.7,219.7,219.37,219.43,5439.0,200.215,200.215,199.9143,199.969,5439.0
2021-09-15 15:25:00,219.45,219.66,219.45,219.65,6410.0,199.9872,200.1786,199.9872,200.1695,6410.0
2021-09-15 15:30:00,219.67,220.11,219.65,220.05,13511.0,200.1877,200.5887,200.1695,200.534,13511.0
2021-09-15 15:35:00,220.03,220.22,220.03,220.16,7154.0,200.5158,200.6889,200.5158,200.6342,7154.0
2021-09-15 15:40:00,220.15,220.22,220.03,220.19,13874.0,200.6251,200.6889,200.5158,200.6616,13874.0
2021-09-15 15:45:00,220.18,220.29,220.05,220.24,13432.0,200.6525,200.7527,200.534,200.7071,13432.0
2021-09-15 15:50:00,220.26,220.26,220.01,220.02,21360.0,200.7254,200.7254,200.4975,200.5066,21360.0
2021-09-15 15:55:00,219.99,220.44,219.92,220.16,81448.0,200.4793,200.8894,200.4155,200.6342,81448.0
2021-09-16 09:30:00,219.85,220.13,219.03,219.03,10748.0,200.3517,200.6069,199.6044,199.6044,10748.0
2021-09-16 09:35:00,219.23,219.23,218.35,218.92,6433.0,199.7867,199.7867,198.9848,199.5042,6433.0
2021-09-16 09:40:00,218.71,218.89,218.62,218.62,9084.0,199.3128,199.4769,199.2308,199.2308,9084.0
2021-09-16 09:45:00,218.75,218.75,218.18,218.39,3421.0,199.3493,199.3493,198.8298,199.0212,3421.0
2021-09-16 09:50:00,218.55,219.33,218.54,218.97,4972.0,199.167,199.8778,199.1579,199.5498,4972.0
2021-09-16 09:55:00,218.92,219.19,218.73,219.0,20656.0,199.5042,199.7503,199.3311,199.5771,20656.0
2021-09-16 10:00:00,218.99,219.03,218.11,218.4,57699.0,199.568,199.6044,198.766,199.0303,57699.0
2021-09-16 10:05:00,218.28,218.83,218.22,218.83,3614.0,198.921,199.4222,198.8663,199.4222,3614.0
2021-09-16 10:10:00,218.61,218.69,218.26,218.29,5300.0,199.2217,199.2946,198.9027,198.9301,5300.0
2021-09-16 10:15:00,218.29,218.39,218.03,218.09,4598.0,198.9301,199.0212,198.6931,198.7478,4598.0
2021-09-16 10:20:00,218.09,218.48,218.07,218.37,4821.0,198.7478,199.1032,198.7296,199.003,4821.0
2021-09-16 10:25:00,218.28,218.4,218.19,218.4,1619.0,198.921,199.0303,198.8389,199.0303,1619.0
2021-09-16 10:30:00,218.32,218.55,218.05,218.54,7992.0,198.9574,199.167,198.7114,199.1579,7992.0
2021-09-16 10:35:00,218.55,218.76,218.47,218.69,5696.0,199.167,199.3584,199.0941,199.2946,5696.0
2021-09-16 10:40:00,218.68,218.69,218.45,218.5,11771.0,199.2855,199.2946,199.0759,199.1215,11771.0
2021-09-16 10:45:00,218.5,218.57,218.28,218.41,32528.0,199.1215,199.1852,198.921,199.0394,32528.0
2021-09-16 10:50:00,218.4,218.4,217.73,217.74,4496.0,199.0303,199.0303,198.4197,198.4289,4496.0
2021-09-16 10:55:00,217.86,218.14,217.74,218.13,8228.0,198.5382,198.7934,198.4289,198.7843,8228.0
2021-09-16 11:00:00,218.05,218.27,218.01,218.07,5304.0,198.7114,198.9119,198.6749,198.7296,5304.0
2021-09-16 11:05:00,218.1,218.3,218.06,218.3,3419.0,198.7569,198.9392,198.7205,198.9392,3419.0
2021-09-16 11:10:00,218.3,218.51,218.23,218.51,3606.0,198.9392,199.1306,198.8754,199.1306,3606.0
2021-09-16 11:15:00,218.53,218.55,218.11,218.11,2901.0,199.1488,199.167,198.766,198.766,2901.0
2021-09-16 11:20:00,218.09,218.37,218.09,218.37,2856.0,198.7478,199.003,198.7478,199.003,2856.0
2021-09-16 11:25:00,218.38,218.48,218.34,218.48,2450.0,199.0121,199.1032,198.9756,199.1032,2450.0
2021-09-16 11:30:00,218.47,218.53,218.37,218.37,2705.0,199.0941,199.1488,199.003,199.003,2705.0
2021-09-16 11:35:00,218.27,218.36,218.07,218.35,3524.0,198.9119,198.9939,198.7296,198.9848,3524.0
2021-09-16 11:40:00,218.33,218.44,218.28,218.28,2267.0,198.9665,199.0668,198.921,198.921,2267.0
2021-09-16 11:45:00,218.22,218.28,218.14,218.26,2925.0,198.8663,198.921,198.7934,198.9027,2925.0
2021-09-16 11:50:00,218.19,218.24,218.17,218.17,2208.0,198.8389,198.8845,198.8207,198.8207,2208.0
2021-09-16 11:55:00,218.17,218.22,218.08,218.18,2400.0,198.8207,198.8663,198.7387,198.8298,2400.0
2021-09-16 12:00:00,218.22,218.27,218.0,218.0,1800.0,198.8663,198.9119,198.6658,198.6658,1800.0
2021-09-16 12:05:00,218.0,218.24,217.92,218.2,3994.0,198.6658,198.8845,198.5929,198.8481,3994.0
2021-09-16 12:10:00,218.19,218.37,218.09,218.36,2196.0,198.8389,199.003,198.7478,198.9939,2196.0
2021-09-16 12:15:00,218.4,218.53,218.4,218.53,1721.0,199.0303,199.1488,199.0303,199.1488,1721.0
2021-09-16 12:20:00,218.58,218.6,218.46,218.51,2086.0,199.1944,199.2126,199.085,199.1306,2086.0
2021-09-16 12:25:00,218.4,218.4,218.31,218.36,1400.0,199.0303,199.0303,198.9483,198.9939,1400.0
2021-09-16 12:30:00,218.4,218.53,218.4,218.5,991.0,199.0303,199.1488,199.0303,199.1215,991.0
2021-09-16 12:35:00,218.5,218.53,218.46,218.5,1056.0,199.1215,199.1488,199.085,199.1215,1056.0
2021-09-16 12:40:00,218.45,218.45,218.24,218.38,6581.0,199.0759,199.0759,198.8845,199.0121,6581.0
2021-09-16 12:45:00,218.33,218.57,218.33,218.48,1661.0,198.9665,199.1852,198.9665,199.1032,1661.0
2021-09-16 12:50:00,218.48,218.5,218.29,218.3,1698.0,199.1032,199.1215,198.9301,198.9392,1698.0
2021-09-16 12:55:00,218.16,218.2,218.09,218.12,1800.0,198.8116,198.8481,198.7478,198.7752,1800.0
2021-09-16 13:00:00,217.96,218.08,217.94,218.05,2120.0,198.6293,198.7387,198.6111,198.7114,2120.0
2021-09-16 13:05:00,217.98,218.11,217.98,218.06,3565.0,198.6476,198.766,198.6476,198.7205,3565.0
2021-09-16 13:10:00,218.08,218.09,218.0,218.04,1700.0,198.7387,198.7478,198.6658,198.7023,1700.0
2021-09-16 13:15:00,218.02,218.15,217.98,218.12,5059.0,198.684,198.8025,198.6476,198.7752,5059.0
2021-09-16 13:20:00,218.18,218.19,218.11,218.11,904.0,198.8298,198.8389,198.766,198.766,904.0
2021-09-16 13:25:00,218.0,218.07,217.91,218.01,2900.0,198.6658,198.7296,198.5838,198.6749,2900.0
2021-09-16 13:30:00,217.94,217.94,217.78,217.82,3589.0,198.6111,198.6111,198.4653,198.5018,3589.0
2021-09-16 13:35:00,217.78,217.79,217.6,217.67,2532.0,198.4653,198.4744,198.3013,198.3651,2532.0
2021-09-16 13:40:00,217.71,217.88,217.68,217.78,3078.0,198.4015,198.5564,198.3742,198.4653,3078.0
2021-09-16 13:45:00,217.75,217.75,217.74,217.74,258.0,198.438,198.438,198.4289,198.4289,258.0
2021-09-16 13:50:00,217.73,218.08,217.71,218.06,3177.0,198.4197,198.7387,198.4015,198.7205,3177.0
2021-09-16 13:55:00,218.03,218.15,218.03,218.08,2938.0,198.6931,198.8025,198.6931,198.7387,2938.0
2021-09-16 14:00:00,218.11,218.11,217.91,217.99,2967.0,198.766,198.766,198.5838,198.6567,2967.0
2021-09-16 14:05:00,217.99,218.15,217.99,218.15,1101.0,198.6567,198.8025,198.6567,198.8025,1101.0
2021-09-16 14:10:00,218.14,218.43,218.14,218.37,3002.0,198.7934,199.0577,198.7934,199.003,3002.0
2021-09-16 14:15:00,218.31,218.41,218.25,218.25,2262.0,198.9483,199.0394,198.8936,198.8936,2262.0
2021-09-16 14:20:00,218.26,218.29,218.17,218.22,2346.0,198.9027,198.9301,198.8207,198.8663,2346.0
2021-09-16 14:25:00,218.19,218.19,218.01,218.04,4756.0,198.8389,198.8389,198.6749,198.7023,4756.0
2021-09-16 14:30:00,218.07,218.07,217.88,218.04,2909.0,198.7296,198.7296,198.5564,198.7023,2909.0
2021-09-16 14:35:00,218.02,218.1,217.95,217.99,2229.0,198.684,198.7569,198.6202,198.6567,2229.0
2021-09-16 14:40:00,218.0,218.01,217.89,217.95,4279.0,198.6658,198.6749,198.5656,198.6202,4279.0
2021-09-16 14:45:00,217.95,218.21,217.95,218.21,4630.0,198.6202,198.8572,198.6202,198.8572,4630.0
2021-09-16 14:50:00,218.19,218.31,218.15,218.28,3452.0,198.8389,198.9483,198.8025,198.921,3452.0
2021-09-16 14:55:00,218.32,218.49,218.32,218.37,7218.0,198.9574,199.1123,198.9574,199.003,7218.0
2021-09-16 15:00:00,218.43,218.47,218.33,218.37,5535.0,199.0577,199.0941,198.9665,199.003,5535.0
2021-09-16 15:05:00,218.36,218.88,218.36,218.81,6722.0,198.9939,199.4678,198.9939,199.404,6722.0
2021-09-16 15:10:00,218.84,218.92,218.77,218.84,2621.0,199.4313,199.5042,199.3675,199.4313,2621.0
2021-09-16 15:15:00,218.89,218.92,218.69,218.84,4210.0,199.4769,199.5042,199.2946,199.4313,4210.0
2021-09-16 15:20:00,218.87,218.92,218.63,218.63,6288.0,199.4586,199.5042,199.2399,199.2399,6288.0
2021-09-16 15:25:00,218.66,218.71,218.52,218.52,5420.0,199.2673,199.3128,199.1397,199.1397,5420.0
2021-09-16 15:30:00,218.52,218.64,218.52,218.53,4779.0,199.1397,199.249,199.1397,199.1488,4779.0
2021-09-16 15:35:00,218.55,218.79,218.49,218.78,12907.0,199.167,199.3857,199.1123,199.3766,12907.0
2021-09-16 15:40:00,218.78,218.79,218.41,218.41,15233.0,199.3766,199.3857,199.0394,199.0394,15233.0
2021-09-16 15:45:00,218.38,218.38,218.14,218.21,14375.0,199.0121,199.0121,198.7934,198.8572,14375.0
2021-09-16 15:50:00,218.13,218.28,218.01,218.03,20989.0,198.7843,198.921,198.6749,198.6931,20989.0
2021-09-16 15:55:00,218.02,218.02,217.72,217.79,49413.0,198.684,198.684,198.4106,198.4744,49413.0
2021-09-17 09:30:00,216.46,217.0,216.46,216.81,279693.0,197.2624,197.7545,197.2624,197.5813,279693.0
2021-09-17 09:35:00,216.77,217.06,215.92,216.25,1864.0,197.5449,197.8092,196.7703,197.071,1864.0
2021-09-17 09:40:00,216.05,216.6,216.04,216.19,2100.0,196.8887,197.39,196.8796,197.0163,2100.0
2021-09-17 09:45:00,215.73,215.86,215.36,215.36,4543.0,196.5971,196.7156,196.2599,196.2599,4543.0
2021-09-17 09:50:00,215.28,215.28,214.62,214.62,16840.0,196.187,196.187,195.5856,195.5856,16840.0
2021-09-17 09:55:00,214.83,215.12,214.67,215.12,8104.0,195.7769,196.0412,195.6311,196.0412,8104.0
2021-09-17 10:00:00,215.11,215.45,214.81,214.81,4326.0,196.0321,196.342,195.7587,195.7587,4326.0
2021-09-17 10:05:00,214.88,215.13,214.71,215.07,7167.0,195.8225,196.0503,195.6676,195.9957,7167.0
2021-09-17 10:10:00,215.05,215.05,214.81,214.83,7601.0,195.9774,195.9774,195.7587,195.7769,7601.0
2021-09-17 10:15:00,214.76,214.94,214.55,214.88,6090.0,195.7132,195.8772,195.5218,195.8225,6090.0
2021-09-17 10:20:00,214.87,215.34,214.87,215.17,2525.0,195.8134,196.2417,195.8134,196.0868,2525.0
2021-09-17 10:25:00,215.06,215.2,215.0,215.2,2352.0,195.9865,196.1141,195.9319,196.1141,2352.0
2021-09-17 10:30:00,215.08,215.15,214.76,215.15,2367.0,196.0048,196.0686,195.7132,196.0686,2367.0
2021-09-17 10:35:00,215.16,215.52,215.04,215.4,1600.0,196.0777,196.4057,195.9683,196.2964,1600.0
2021-09-17 10:40:00,215.23,215.23,214.83,214.83,1476.0,196.1415,196.1415,195.7769,195.7769,1476.0
2021-09-17 10:45:00,214.79,214.95,214.64,214.95,3377.0,195.7405,195.8863,195.6038,195.8863,3377.0
2021-09-17 10:50:00,214.9,215.23,214.86,215.2,4075.0,195.8407,196.1415,195.8043,196.1141,4075.0
2021-09-17 10:55:00,215.43,215.43,214.86,215.09,4348.0,196.3237,196.3237,195.8043,196.0139,4348.0
2021-09-17 11:00:00,215.06,215.15,214.96,215.03,3748.0,195.9865,196.0686,195.8954,195.9592,3748.0
2021-09-17 11:05:00,215.0,215.32,215.0,215.32,3025.0,195.9319,196.2235,195.9319,196.2235,3025.0
2021-09-17 11:10:00,215.36,215.71,215.21,215.71,2761.0,196.2599,196.5789,196.1232,196.5789,2761.0
2021-09-17 11:15:00,215.75,215.81,215.54,215.58,4200.0,196.6153,196.67,196.424,196.4604,4200.0
2021-09-17 11:20:00,215.64,215.76,215.57,215.67,1642.0,196.5151,196.6245,196.4513,196.5424,1642.0
2021-09-17 11:25:00,215.64,215.66,215.53,215.64,6098.0,196.5151,196.5333,196.4149,196.5151,6098.0
2021-09-17 11:30:00,215.62,215.68,215.14,215.61,19283.0,196.4969,196.5516,196.0594,196.4878,19283.0
2021-09-17 11:35:00,215.68,215.68,215.36,215.55,4958.0,196.5516,196.5516,196.2599,196.4331,4958.0
2021-09-17 11:40:00,215.74,216.14,215.7,216.04,7095.0,196.6062,196.9708,196.5698,196.8796,7095.0
2021-09-17 11:45:00,215.98,216.27,215.93,216.22,3296.0,196.825,197.0892,196.7794,197.0437,3296.0
2021-09-17 11:50:00,216.11,216.11,215.89,215.95,4008.0,196.9434,196.9434,196.7429,196.7976,4008.0
2021-09-17 11:55:00,215.92,216.27,215.91,216.21,5485.0,196.7703,197.0892,196.7612,197.0346,5485.0
2021-09-17 12:00:00,216.26,216.31,216.08,216.21,3101.0,197.0801,197.1257,196.9161,197.0346,3101.0
2021-09-17 12:05:00,216.16,216.21,215.99,216.21,6258.0,196.989,197.0346,196.8341,197.0346,6258.0
2021-09-17 12:10:00,216.21,216.28,216.09,216.11,5114.0,197.0346,197.0983,196.9252,196.9434,5114.0
2021-09-17 12:15:00,216.11,216.26,216.11,216.26,8354.0,196.9434,197.0801,196.9434,197.0801,8354.0
2021-09-17 12:20:00,216.17,216.39,216.17,216.39,1500.0,196.9981,197.1986,196.9981,197.1986,1500.0
2021-09-17 12:25:00,216.41,216.41,216.24,216.39,4959.0,197.2168,197.2168,197.0619,197.1986,4959.0
2021-09-17 12:30:00,216.36,216.44,216.33,216.39,1816.0,197.1712,197.2442,197.1439,197.1986,1816.0
2021-09-17 12:35:00,216.49,216.56,216.49,216.53,1675.0,197.2897,197.3535,197.2897,197.3262,1675.0
2021-09-17 12:40:00,216.56,216.57,216.5,216.54,907.0,197.3535,197.3626,197.2988,197.3353,907.0
2021-09-17 12:45:00,216.42,216.47,216.29,216.29,1200.0,197.2259,197.2715,197.1075,197.1075,1200.0
2021-09-17 12:50:00,216.38,216.47,216.35,216.35,2201.0,197.1895,197.2715,197.1621,197.1621,2201.0
2021-09-17 12:55:00,216.41,216.43,216.22,216.36,9470.0,197.2168,197.235,197.0437,197.1712,9470.0
2021-09-17 13:00:00,216.3,216.3,216.19,216.26,2527.0,197.1166,197.1166,197.0163,197.0801,2527.0
2021-09-17 13:05:00,216.21,216.25,216.17,216.19,2663.0,197.0346,197.071,196.9981,197.0163,2663.0
2021-09-17 13:10:00,216.19,216.28,216.15,216.22,7508.0,197.0163,197.0983,196.9799,197.0437,7508.0
2021-09-17 13:15:00,216.19,216.22,215.88,215.92,2012.0,197.0163,197.0437,196.7338,196.7703,2012.0
2021-09-17 13:20:00,215.79,215.83,215.76,215.76,1416.0,196.6518,196.6883,196.6245,196.6245,1416.0
2021-09-17 13:25:00,215.63,215.83,215.63,215.83,805.0,196.506,196.6883,196.506,196.6883,805.0
2021-09-17 13:30:00,215.84,215.84,215.59,215.73,1882.0,196.6974,196.6974,196.4695,196.5971,1882.0
2021-09-17 13:35:00,215.76,216.0,215.76,216.0,1614.0,196.6245,196.8432,196.6245,196.8432,1614.0
2021-09-17 13:40:00,216.01,216.05,215.85,215.93,4257.0,196.8523,196.8887,196.7065,196.7794,4257.0
2021-09-17 13:45:00,215.98,216.11,215.93,215.99,5528.0,196.825,196.9434,196.7794,196.8341,5528.0
2021-09-17 13:50:00,216.0,216.06,215.82,215.93,6056.0,196.8432,196.8979,196.6791,196.7794,6056.0
2021-09-17 13:55:00,215.95,215.95,215.82,215.86,500.0,196.7976,196.7976,196.6791,196.7156,500.0
2021-09-17 14:00:00,215.85,215.99,215.78,215.99,6034.0,196.7065,196.8341,196.6427,196.8341,6034.0
2021-09-17 14:05:00,215.99,216.24,215.99,216.19,7497.0,196.8341,197.0619,196.8341,197.0163,7497.0
2021-09-17 14:10:00,216.21,216.3,215.9,215.95,3714.0,197.0346,197.1166,196.752,196.7976,3714.0
2021-09-17 14:15:00,215.97,216.11,215.85,216.07,4233.0,196.8158,196.9434,196.7065,196.907,4233.0
2021-09-17 14:20:00,216.07,216.33,216.07,216.3,2205.0,196.907,197.1439,196.907,197.1166,2205.0
2021-09-17 14:25:00,216.29,216.34,216.13,216.21,2956.0,197.1075,197.153,196.9616,197.0346,2956.0
2021-09-17 14:30:00,216.23,216.23,216.1,216.13,2328.0,197.0528,197.0528,196.9343,196.9616,2328.0
2021-09-17 14:35:00,216.08,216.24,216.06,216.19,2785.0,196.9161,197.0619,196.8979,197.0163,2785.0
2021-09-17 14:40:00,216.2,216.36,216.2,216.36,1507.0,197.0254,197.1712,197.0254,197.1712,1507.0
2021-09-17 14:45:00,216.37,216.37,216.16,216.31,2287.0,197.1804,197.1804,196.989,197.1257,2287.0
2021-09-17 14:50:00,216.34,216.38,216.3,216.32,2170.0,197.153,197.1895,197.1166,197.1348,2170.0
2021-09-17 14:55:00,216.31,216.42,216.21,216.4,11638.0,197.1257,197.2259,197.0346,197.2077,11638.0
2021-09-17 15:00:00,216.42,216.63,216.35,216.54,2982.0,197.2259,197.4173,197.1621,197.3353,2982.0
2021-09-17 15:05:00,216.52,216.54,216.42,216.52,4473.0,197.3171,197.3353,197.2259,197.3171,4473.0
2021-09-17 15:10:00,216.46,216.53,216.38,216.47,4854.0,197.2624,197.3262,197.1895,197.2715,4854.0
2021-09-17 15:15:00,216.53,216.54,216.15,216.15,5878.0,197.3262,197.3353,196.9799,196.9799,5878.0
2021-09-17 15:20:00,216.18,216.4,216.14,216.34,7205.0,197.0072,197.2077,196.9708,197.153,7205.0
2021-09-17 15:25:00,216.37,216.39,215.98,216.19,21128.0,197.1804,197.1986,196.825,197.0163,21128.0
2021-09-17 15:30:00,216.14,216.29,215.93,216.03,8526.0,196.9708,197.1075,196.7794,196.8705,8526.0
2021-09-17 15:35:00,216.02,216.29,215.93,216.2,10000.0,196.8614,197.1075,196.7794,197.0254,10000.0
2021-09-17 15:40:00,216.23,216.41,216.2,216.4,8159.0,197.0528,197.2168,197.0254,197.2077,8159.0
2021-09-17 15:45:00,216.4,216.4,215.69,215.69,17912.0,197.2077,197.2077,196.5607,196.5607,17912.0
2021-09-17 15:50:00,215.74,215.95,215.53,215.87,38608.0,196.6062,196.7976,196.4149,196.7247,38608.0
2021-09-17 15:55:00,215.82,216.26,215.7,215.9,77945.0,196.6791,197.0801,196.5698,196.752,77945.0
2021-09-20 09:30:00,213.13,213.85,212.24,213.16,13957.0,194.2277,194.8839,193.4166,194.2551,13957.0
2021-09-20 09:35:00,213.13,213.39,212.78,213.23,3693.0,194.2277,194.4647,193.9088,194.3188,3693.0
2021-09-20 09:40:00,213.49,214.26,213.49,214.13,4978.0,194.5558,195.2575,194.5558,195.139,4978.0
2021-09-20 09:45:00,214.28,214.46,213.88,214.23,4785.0,195.2757,195.4398,194.9112,195.2302,4785.0
2021-09-20 09:50:00,214.24,214.6,214.09,214.55,4335.0,195.2393,195.5673,195.1026,195.5218,4335.0
2021-09-20 09:55:00,214.48,214.67,214.3,214.55,4145.0,195.458,195.6311,195.2939,195.5218,4145.0
2021-09-20 10:00:00,214.45,214.5,213.73,214.23,4719.0,195.4306,195.4762,194.7745,195.2302,4719.0
2021-09-20 10:05:00,214.8,214.84,214.42,214.66,3539.0,195.7496,195.7861,195.4033,195.622,3539.0
2021-09-20 10:10:00,214.39,214.43,214.1,214.19,3910.0,195.376,195.4124,195.1117,195.1937,3910.0
2021-09-20 10:15:00,214.25,214.26,213.78,213.92,5077.0,195.2484,195.2575,194.8201,194.9477,5077.0
2021-09-20 10:20:00,214.0,214.27,214.0,214.08,1881.0,195.0206,195.2666,195.0206,195.0935,1881.0
2021-09-20 10:25:00,214.09,214.28,213.79,214.27,3876.0,195.1026,195.2757,194.8292,195.2666,3876.0
2021-09-20 10:30:00,214.33,214.59,213.92,213.97,5369.0,195.3213,195.5582,194.9477,194.9932,5369.0
2021-09-20 10:35:00,214.05,214.65,214.02,214.59,5100.0,195.0661,195.6129,195.0388,195.5582,5100.0
2021-09-20 10:40:00,214.58,214.58,214.2,214.2,3065.0,195.5491,195.5491,195.2028,195.2028,3065.0
2021-09-20 10:45:00,214.09,214.41,214.09,214.41,1645.0,195.1026,195.3942,195.1026,195.3942,1645.0
2021-09-20 10:50:00,214.31,214.79,214.31,214.79,1200.0,195.3031,195.7405,195.3031,195.7405,1200.0
2021-09-20 10:55:00,214.7,214.71,214.4,214.49,2100.0,195.6585,195.6676,195.3851,195.4671,2100.0
2021-09-20 11:00:00,214.49,214.49,214.04,214.31,4301.0,195.4671,195.4671,195.057,195.3031,4301.0
2021-09-20 11:05:00,214.52,214.52,214.28,214.34,3242.0,195.4944,195.4944,195.2757,195.3304,3242.0
2021-09-20 11:10:00,214.19,214.45,214.08,214.38,3903.0,195.1937,195.4306,195.0935,195.3669,3903.0
2021-09-20 11:15:00,214.34,214.38,214.24,214.37,3013.0,195.3304,195.3669,195.2393,195.3577,3013.0
2021-09-20 11:20:00,214.42,214.56,214.38,214.52,4127.0,195.4033,195.5309,195.3669,195.4944,4127.0
2021-09-20 11:25:00,214.47,214.66,214.41,214.66,3400.0,195.4489,195.622,195.3942,195.622,3400.0
2021-09-20 11:30:00,214.65,214.65,214.34,214.53,5871.0,195.6129,195.6129,195.3304,195.5036,5871.0
2021-09-20 11:35:00,214.62,214.68,214.5,214.5,2725.0,195.5856,195.6402,195.4762,195.4762,2725.0
2021-09-20 11:40:00,214.46,214.59,214.24,214.52,11184.0,195.4398,195.5582,195.2393,195.4944,11184.0
2021-09-20 11:45:00,214.59,214.59,214.36,214.48,9539.0,195.5582,195.5582,195.3486,195.458,9539.0
2021-09-20 11:50:00,214.46,214.61,214.25,214.57,13424.0,195.4398,195.5765,195.2484,195.54,13424.0
2021-09-20 11:55:00,214.49,214.49,214.31,214.36,10094.0,195.4671,195.4671,195.3031,195.3486,10094.0
2021-09-20 12:00:00,214.49,214.54,214.19,214.38,32785.0,195.4671,195.5127,195.1937,195.3669,32785.0
2021-09-20 12:05:00,214.44,214.44,213.94,214.03,18868.0,195.4215,195.4215,194.9659,195.0479,18868.0
2021-09-20 12:10:00,213.99,214.1,213.92,214.08,3770.0,195.0114,195.1117,194.9477,195.0935,3770.0
2021-09-20 12:15:00,214.01,214.25,214.01,214.13,3161.0,195.0297,195.2484,195.0297,195.139,3161.0
2021-09-20 12:20:00,214.11,214.17,213.86,214.0,3093.0,195.1208,195.1755,194.893,195.0206,3093.0
2021-09-20 12:25:00,213.98,214.17,213.98,214.17,2888.0,195.0023,195.1755,195.0023,195.1755,2888.0
2021-09-20 12:30:00,214.2,214.33,214.13,214.24,3788.0,195.2028,195.3213,195.139,195.2393,3788.0
2021-09-20 12:35:00,214.25,214.33,214.13,214.33,7381.0,195.2484,195.3213,195.139,195.3213,7381.0
2021-09-20 12:40:00,214.28,214.42,214.12,214.3,12625.0,195.2757,195.4033,195.1299,195.2939,12625.0
2021-09-20 12:45:00,214.34,214.38,214.19,214.26,26493.0,195.3304,195.3669,195.1937,195.2575,26493.0
2021-09-20 12:50:00,214.21,214.35,214.16,214.24,22842.0,195.2119,195.3395,195.1664,195.2393,22842.0
2021-09-20 12:55:00,214.23,214.32,213.54,213.67,16537.0,195.2302,195.3122,194.6014,194.7198,16537.0
2021-09-20 13:00:00,213.58,213.61,213.32,213.38,3446.0,194.6378,194.6651,194.4009,194.4555,3446.0
2021-09-20 13:05:00,213.33,213.61,213.33,213.58,2175.0,194.41,194.6651,194.41,194.6378,2175.0
2021-09-20 13:10:00,213.5,213.74,213.5,213.66,3509.0,194.5649,194.7836,194.5649,194.7107,3509.0
2021-09-20 13:15:00,213.63,213.64,213.46,213.64,2450.0,194.6834,194.6925,194.5284,194.6925,2450.0
2021-09-20 13:20:00,213.61,213.79,213.61,213.7,2994.0,194.6651,194.8292,194.6651,194.7472,2994.0
2021-09-20 13:25:00,213.76,213.87,213.75,213.82,1960.0,194.8018,194.9021,194.7927,194.8565,1960.0
2021-09-20 13:30:00,213.71,213.72,213.6,213.7,2005.0,194.7563,194.7654,194.656,194.7472,2005.0
2021-09-20 13:35:00,213.61,213.89,213.61,213.89,1673.0,194.6651,194.9203,194.6651,194.9203,1673.0
2021-09-20 13:40:00,213.87,213.92,213.69,213.69,3026.0,194.9021,194.9477,194.738,194.738,3026.0
2021-09-20 13:45:00,213.64,213.94,213.64,213.9,3421.0,194.6925,194.9659,194.6925,194.9294,3421.0
2021-09-20 13:50:00,213.86,213.99,213.86,213.99,1635.0,194.893,195.0114,194.893,195.0114,1635.0
2021-09-20 13:55:00,214.01,214.09,213.94,214.01,3472.0,195.0297,195.1026,194.9659,195.0297,3472.0
2021-09-20 14:00:00,214.06,214.15,213.94,214.0,2730.0,195.0752,195.1573,194.9659,195.0206,2730.0
2021-09-20 14:05:00,214.01,214.2,213.98,214.08,13704.0,195.0297,195.2028,195.0023,195.0935,13704.0
2021-09-20 14:10:00,214.06,214.19,213.93,213.95,11272.0,195.0752,195.1937,194.9568,194.975,11272.0
2021-09-20 14:15:00,213.91,213.96,213.73,213.96,3452.0,194.9385,194.9841,194.7745,194.9841,3452.0
2021-09-20 14:20:00,213.86,213.94,213.62,213.64,8316.0,194.893,194.9659,194.6743,194.6925,8316.0
2021-09-20 14:25:00,213.67,213.89,213.67,213.89,4033.0,194.7198,194.9203,194.7198,194.9203,4033.0
2021-09-20 14:30:00,213.82,213.91,213.7,213.71,5779.0,194.8565,194.9385,194.7472,194.7563,5779.0
2021-09-20 14:35:00,213.68,213.68,213.32,213.53,4832.0,194.7289,194.7289,194.4009,194.5922,4832.0
2021-09-20 14:40:00,213.63,213.72,213.5,213.5,4573.0,194.6834,194.7654,194.5649,194.5649,4573.0
2021-09-20 14:45:00,213.49,213.76,213.49,213.66,3308.0,194.5558,194.8018,194.5558,194.7107,3308.0
2021-09-20 14:50:00,213.74,213.8,213.5,213.51,4349.0,194.7836,194.8383,194.5649,194.574,4349.0
2021-09-20 14:55:00,213.59,213.66,213.42,213.48,7237.0,194.6469,194.7107,194.492,194.5467,7237.0
2021-09-20 15:00:00,213.43,213.69,213.42,213.57,2762.0,194.5011,194.738,194.492,194.6287,2762.0
2021-09-20 15:05:00,213.45,213.5,213.28,213.5,3877.0,194.5193,194.5649,194.3644,194.5649,3877.0
2021-09-20 15:10:00,213.54,213.59,213.29,213.36,4404.0,194.6014,194.6469,194.3735,194.4373,4404.0
2021-09-20 15:15:00,213.42,213.61,213.29,213.61,9831.0,194.492,194.6651,194.3735,194.6651,9831.0
2021-09-20 15:20:00,213.59,213.85,213.58,213.79,7607.0,194.6469,194.8839,194.6378,194.8292,7607.0
2021-09-20 15:25:00,213.95,214.3,213.91,214.3,3216.0,194.975,195.2939,194.9385,195.2939,3216.0
2021-09-20 15:30:00,214.32,214.6,214.26,214.51,9145.0,195.3122,195.5673,195.2575,195.4853,9145.0
2021-09-20 15:35:00,214.48,215.02,214.48,214.88,21138.0,195.458,195.9501,195.458,195.8225,21138.0
2021-09-20 15:40:00,214.89,215.07,214.85,214.98,19346.0,195.8316,195.9957,195.7952,195.9136,19346.0
2021-09-20 15:45:00,215.03,215.21,214.89,214.93,25148.0,195.9592,196.1232,195.8316,195.8681,25148.0
2021-09-20 15:50:00,214.96,215.2,214.92,215.14,24822.0,195.8954,196.1141,195.859,196.0594,24822.0
2021-09-20 15:55:00,215.1,215.65,215.02,215.46,51624.0,196.023,196.5242,195.9501,196.3511,51624.0
2021-09-21 09:30:00,215.86,215.86,215.0,215.45,14201.0,196.7156,196.7156,195.9319,196.342,14201.0
2021-09-21 09:35:00,215.0,215.45,214.9,215.02,2756.0,195.9319,196.342,195.8407,195.9501,2756.0
2021-09-21 09:40:00,214.95,215.03,214.49,214.7,2089.0,195.8863,195.9592,195.4671,195.6585,2089.0
2021-09-21 09:45:00,214.76,215.37,214.6,215.37,12754.0,195.7132,196.2691,195.5673,196.2691,12754.0
2021-09-21 09:50:00,215.51,215.51,214.78,214.79,12984.0,196.3966,196.3966,195.7314,195.7405,12984.0
2021-09-21 09:55:00,214.71,215.08,214.71,215.07,2453.0,195.6676,196.0048,195.6676,195.9957,2453.0
2021-09-21 10:00:00,215.15,215.29,215.06,215.29,5436.0,196.0686,196.1961,195.9865,196.1961,5436.0
2021-09-21 10:05:00,215.35,215.35,214.69,214.71,11143.0,196.2508,196.2508,195.6494,195.6676,11143.0
2021-09-21 10:10:00,214.79,214.93,214.35,214.61,10069.0,195.7405,195.8681,195.3395,195.5765,10069.0
2021-09-21 10:15:00,214.61,214.93,214.5,214.67,11485.0,195.5765,195.8681,195.4762,195.6311,11485.0
2021-09-21 10:20:00,214.54,214.64,213.92,214.1,6942.0,195.5127,195.6038,194.9477,195.1117,6942.0
2021-09-21 10:25:00,214.0,214.44,214.0,214.44,2951.0,195.0206,195.4215,195.0206,195.4215,2951.0
2021-09-21 10:30:00,214.36,214.59,213.88,213.97,3920.0,195.3486,195.5582,194.9112,194.9932,3920.0
2021-09-21 10:35:00,213.98,214.02,213.72,214.01,8006.0,195.0023,195.0388,194.7654,195.0297,8006.0
2021-09-21 10:40:00,213.98,214.0,213.79,213.93,3100.0,195.0023,195.0206,194.8292,194.9568,3100.0
2021-09-21 10:45:00,213.84,213.85,213.37,213.39,2837.0,194.8747,194.8839,194.4464,194.4647,2837.0
2021-09-21 10:50:00,213.33,213.4,213.2,213.37,3525.0,194.41,194.4738,194.2915,194.4464,3525.0
2021-09-21 10:55:00,213.37,213.59,213.19,213.59,4373.0,194.4464,194.6469,194.2824,194.6469,4373.0
2021-09-21 11:00:00,213.45,213.45,213.27,213.41,5487.0,194.5193,194.5193,194.3553,194.4829,5487.0
2021-09-21 11:05:00,213.45,213.79,213.43,213.67,2134.0,194.5193,194.8292,194.5011,194.7198,2134.0
2021-09-21 11:10:00,213.65,213.68,213.46,213.58,3090.0,194.7016,194.7289,194.5284,194.6378,3090.0
2021-09-21 11:15:00,213.55,213.61,213.23,213.32,8264.0,194.6105,194.6651,194.3188,194.4009,8264.0
2021-09-21 11:20:00,213.29,213.56,213.29,213.37,12327.0,194.3735,194.6196,194.3735,194.4464,12327.0
2021-09-21 11:25:00,213.42,213.83,213.42,213.79,6820.0,194.492,194.8656,194.492,194.8292,6820.0
2021-09-21 11:30:00,213.91,214.44,213.91,214.32,2725.0,194.9385,195.4215,194.9385,195.3122,2725.0
2021-09-21 11:35:00,214.39,214.47,214.29,214.37,1878.0,195.376,195.4489,195.2848,195.3577,1878.0
2021-09-21 11:40:00,214.31,214.34,214.21,214.21,2457.0,195.3031,195.3304,195.2119,195.2119,2457.0
2021-09-21 11:45:00,214.21,214.33,214.21,214.27,2301.0,195.2119,195.3213,195.2119,195.2666,2301.0
2021-09-21 11:50:00,214.27,214.4,214.27,214.29,2923.0,195.2666,195.3851,195.2666,195.2848,2923.0
2021-09-21 11:55:00,214.34,214.64,214.31,214.59,7595.0,195.3304,195.6038,195.3031,195.5582,7595.0
2021-09-21 12:00:00,214.65,214.92,214.6,214.88,4374.0,195.6129,195.859,195.5673,195.8225,4374.0
2021-09-21 12:05:00,214.8,215.09,214.8,215.09,1901.0,195.7496,196.0139,195.7496,196.0139,1901.0
2021-09-21 12:10:00,215.1,215.61,215.09,215.58,2805.0,196.023,196.4878,196.0139,196.4604,2805.0
2021-09-21 12:15:00,215.52,215.57,215.28,215.36,6258.0,196.4057,196.4513,196.187,196.2599,6258.0
2021-09-21 12:20:00,215.32,215.52,215.32,215.45,4723.0,196.2235,196.4057,196.2235,196.342,4723.0
2021-09-21 12:25:00,215.46,215.56,215.31,215.46,11988.0,196.3511,196.4422,196.2144,196.3511,11988.0
2021-09-21 12:30:00,215.47,215.55,215.35,215.55,15425.0,196.3602,196.4331,196.2508,196.4331,15425.0
2021-09-21 12:35:00,215.5,215.54,215.15,215.42,10262.0,196.3875,196.424,196.0686,196.3146,10262.0
2021-09-21 12:40:00,215.46,215.52,215.37,215.47,2103.0,196.3511,196.4057,196.2691,196.3602,2103.0
2021-09-21 12:45:00,215.44,215.54,215.44,215.47,3611.0,196.3328,196.424,196.3328,196.3602,3611.0
2021-09-21 12:50:00,215.5,215.5,215.29,215.35,20051.0,196.3875,196.3875,196.1961,196.2508,20051.0
2021-09-21 12:55:00,215.38,215.51,215.37,215.37,7148.0,196.2782,196.3966,196.2691,196.2691,7148.0
2021-09-21 13:00:00,215.37,215.4,214.81,214.85,9010.0,196.2691,196.2964,195.7587,195.7952,9010.0
2021-09-21 13:05:00,214.72,214.81,214.66,214.72,3273.0,195.6767,195.7587,195.622,195.6767,3273.0
2021-09-21 13:10:00,214.69,214.83,214.65,214.7,4322.0,195.6494,195.7769,195.6129,195.6585,4322.0
2021-09-21 13:15:00,214.61,214.72,214.61,214.69,3924.0,195.5765,195.6767,195.5765,195.6494,3924.0
2021-09-21 13:20:00,214.73,214.85,214.53,214.53,6581.0,195.6858,195.7952,195.5036,195.5036,6581.0
2021-09-21 13:25:00,214.58,214.58,214.41,214.56,4176.0,195.5491,195.5491,195.3942,195.5309,4176.0
2021-09-21 13:30:00,214.35,214.35,214.14,214.17,11146.0,195.3395,195.3395,195.1481,195.1755,11146.0
2021-09-21 13:35:00,214.07,214.13,213.87,213.97,3839.0,195.0843,195.139,194.9021,194.9932,3839.0
2021-09-21 13:40:00,213.84,213.99,213.82,213.83,1432.0,194.8747,195.0114,194.8565,194.8656,1432.0
2021-09-21 13:45:00,213.81,213.96,213.73,213.92,2454.0,194.8474,194.9841,194.7745,194.9477,2454.0
2021-09-21 13:50:00,213.99,214.16,213.75,213.84,7321.0,195.0114,195.1664,194.7927,194.8747,7321.0
2021-09-21 13:55:00,213.86,214.07,213.86,214.01,3172.0,194.893,195.0843,194.893,195.0297,3172.0
2021-09-21 14:00:00,214.23,214.41,214.2,214.27,2101.0,195.2302,195.3942,195.2028,195.2666,2101.0
2021-09-21 14:05:00,214.3,214.49,214.3,214.47,5326.0,195.2939,195.4671,195.2939,195.4489,5326.0
2021-09-21 14:10:00,214.49,214.55,214.4,214.51,6015.0,195.4671,195.5218,195.3851,195.4853,6015.0
2021-09-21 14:15:00,214.53,214.53,214.41,214.45,2592.0,195.5036,195.5036,195.3942,195.4306,2592.0
2021-09-21 14:20:00,214.4,214.4,214.12,214.17,3381.0,195.3851,195.3851,195.1299,195.1755,3381.0
2021-09-21 14:25:00,214.05,214.19,213.9,213.9,2685.0,195.0661,195.1937,194.9294,194.9294,2685.0
2021-09-21 14:30:00,213.95,214.26,213.9,214.19,3619.0,194.975,195.2575,194.9294,195.1937,3619.0
2021-09-21 14:35:00,214.24,214.31,213.86,213.95,7288.0,195.2393,195.3031,194.893,194.975,7288.0
2021-09-21 14:40:00,213.99,214.2,213.89,214.11,2320.0,195.0114,195.2028,194.9203,195.1208,2320.0
2021-09-21 14:45:00,214.06,214.25,214.06,214.12,2968.0,195.0752,195.2484,195.0752,195.1299,2968.0
2021-09-21 14:50:00,214.13,214.61,214.12,214.38,4141.0,195.139,195.5765,195.1299,195.3669,4141.0
2021-09-21 14:55:00,214.4,214.44,214.18,214.24,5457.0,195.3851,195.4215,195.1846,195.2393,5457.0
2021-09-21 15:00:00,214.27,214.45,214.22,214.27,4503.0,195.2666,195.4306,195.221,195.2666,4503.0
2021-09-21 15:05:00,214.3,214.35,214.21,214.23,5064.0,195.2939,195.3395,195.2119,195.2302,5064.0
2021-09-21 15:10:00,214.24,214.41,214.03,214.4,8759.0,195.2393,195.3942,195.0479,195.3851,8759.0
2021-09-21 15:15:00,214.4,214.51,214.22,214.27,14530.0,195.3851,195.4853,195.221,195.2666,14530.0
2021-09-21 15:20:00,214.3,214.5,214.29,214.44,7469.0,195.2939,195.4762,195.2848,195.4215,7469.0
2021-09-21 15:25:00,214.45,214.49,214.29,214.4,6993.0,195.4306,195.4671,195.2848,195.3851,6993.0
2021-09-21 15:30:00,214.36,214.66,214.36,214.61,9816.0,195.3486,195.622,195.3486,195.5765,9816.0
2021-09-21 15:35:00,214.54,214.88,214.48,214.49,8398.0,195.5127,195.8225,195.458,195.4671,8398.0
2021-09-21 15:40:00,214.44,214.78,214.38,214.64,6051.0,195.4215,195.7314,195.3669,195.6038,6051.0
2021-09-21 15:45:00,214.58,214.62,214.23,214.23,19807.0,195.5491,195.5856,195.2302,195.2302,19807.0
2021-09-21 15:50:00,214.26,214.42,214.02,214.06,34864.0,195.2575,195.4033,195.0388,195.0752,34864.0
2021-09-21 15:55:00,214.07,214.11,213.76,213.86,53347.0,195.0843,195.1208,194.8018,194.893,53347.0
2021-09-22 09:30:00,215.29,215.29,214.75,215.21,17712.0,196.1961,196.1961,195.704,196.1232,17712.0
2021-09-22 09:35:00,215.17,215.57,215.01,215.13,10352.0,196.0868,196.4513,195.941,196.0503,10352.0
2021-09-22 09:40:00,215.02,215.46,215.01,215.4,3740.0,195.9501,196.3511,195.941,196.2964,3740.0
2021-09-22 09:45:00,215.82,215.92,215.14,215.24,3385.0,196.6791,196.7703,196.0594,196.1506,3385.0
2021-09-22 09:50:00,215.25,215.44,215.07,215.3,5009.0,196.1597,196.3328,195.9957,196.2053,5009.0
2021-09-22 09:55:00,215.25,216.0,215.25,216.0,3067.0,196.1597,196.8432,196.1597,196.8432,3067.0
2021-09-22 10:00:00,215.85,216.22,215.69,215.87,4993.0,196.7065,197.0437,196.5607,196.7247,4993.0
2021-09-22 10:05:00,216.01,216.25,216.0,216.13,2807.0,196.8523,197.071,196.8432,196.9616,2807.0
2021-09-22 10:10:00,216.0,216.05,215.5,215.65,6578.0,196.8432,196.8887,196.3875,196.5242,6578.0
2021-09-22 10:15:00,215.7,216.03,215.7,215.74,2779.0,196.5698,196.8705,196.5698,196.6062,2779.0
2021-09-22 10:20:00,215.72,215.89,215.54,215.66,2625.0,196.588,196.7429,196.424,196.5333,2625.0
2021-09-22 10:25:00,215.6,215.9,215.39,215.39,7236.0,196.4787,196.752,196.2873,196.2873,7236.0
2021-09-22 10:30:00,215.43,215.68,215.43,215.64,2369.0,196.3237,196.5516,196.3237,196.5151,2369.0
2021-09-22 10:35:00,215.58,215.74,215.48,215.53,3104.0,196.4604,196.6062,196.3693,196.4149,3104.0
2021-09-22 10:40:00,215.48,215.67,215.48,215.61,2692.0,196.3693,196.5424,196.3693,196.4878,2692.0
2021-09-22 10:45:00,215.64,215.83,215.5,215.73,27556.0,196.5151,196.6883,196.3875,196.5971,27556.0
2021-09-22 10:50:00,215.65,215.66,215.45,215.58,2990.0,196.5242,196.5333,196.342,196.4604,2990.0
2021-09-22 10:55:00,215.58,215.89,215.58,215.88,4555.0,196.4604,196.7429,196.4604,196.7338,4555.0
2021-09-22 11:00:00,215.91,216.13,215.62,215.62,4220.0,196.7612,196.9616,196.4969,196.4969,4220.0
2021-09-22 11:05:00,215.64,215.81,215.64,215.75,3122.0,196.5151,196.67,196.5151,196.6153,3122.0
2021-09-22 11:10:00,215.73,215.88,215.73,215.86,2233.0,196.5971,196.7338,196.5971,196.7156,2233.0
2021-09-22 11:15:00,215.82,215.98,215.79,215.88,3310.0,196.6791,196.825,196.6518,196.7338,3310.0
2021-09-22 11:20:00,215.87,215.93,215.73,215.93,5462.0,196.7247,196.7794,196.5971,196.7794,5462.0
2021-09-22 11:25:00,215.95,216.18,215.75,216.13,7468.0,196.7976,197.0072,196.6153,196.9616,7468.0
2021-09-22 11:30:00,216.1,216.36,216.1,216.36,3614.0,196.9343,197.1712,196.9343,197.1712,3614.0
2021-09-22 11:35:00,216.36,216.37,216.27,216.27,1802.0,197.1712,197.1804,197.0892,197.0892,1802.0
2021-09-22 11:40:00,216.33,216.33,216.17,216.21,1645.0,197.1439,197.1439,196.9981,197.0346,1645.0
2021-09-22 11:45:00,216.31,216.38,216.14,216.29,4556.0,197.1257,197.1895,196.9708,197.1075,4556.0
2021-09-22 11:50:00,216.29,216.57,215.96,216.14,7438.0,197.1075,197.3626,196.8067,196.9708,7438.0
2021-09-22 11:55:00,216.23,216.4,216.23,216.28,1227.0,197.0528,197.2077,197.0528,197.0983,1227.0
2021-09-22 12:00:00,216.31,216.51,216.21,216.51,3546.0,197.1257,197.3079,197.0346,197.3079,3546.0
2021-09-22 12:05:00,216.38,216.48,216.18,216.22,2190.0,197.1895,197.2806,197.0072,197.0437,2190.0
2021-09-22 12:10:00,216.27,216.39,216.17,216.22,1100.0,197.0892,197.1986,196.9981,197.0437,1100.0
2021-09-22 12:15:00,216.22,216.42,216.22,216.35,2807.0,197.0437,197.2259,197.0437,197.1621,2807.0
2021-09-22 12:20:00,216.43,216.47,216.36,216.47,1363.0,197.235,197.2715,197.1712,197.2715,1363.0
2021-09-22 12:25:00,216.47,216.55,216.45,216.51,1900.0,197.2715,197.3444,197.2533,197.3079,1900.0
2021-09-22 12:30:00,216.53,216.57,216.36,216.36,3609.0,197.3262,197.3626,197.1712,197.1712,3609.0
2021-09-22 12:35:00,216.4,216.45,216.28,216.39,5644.0,197.2077,197.2533,197.0983,197.1986,5644.0
2021-09-22 12:40:00,216.43,216.59,216.36,216.59,5385.0,197.235,197.3809,197.1712,197.3809,5385.0
2021-09-22 12:45:00,216.52,216.71,216.52,216.56,4176.0,197.3171,197.4902,197.3171,197.3535,4176.0
2021-09-22 12:50:00,216.62,216.62,216.35,216.36,6359.0,197.4082,197.4082,197.1621,197.1712,6359.0
2021-09-22 12:55:00,216.39,216.6,216.39,216.56,3047.0,197.1986,197.39,197.1986,197.3535,3047.0
2021-09-22 13:00:00,216.55,216.55,216.37,216.39,3033.0,197.3444,197.3444,197.1804,197.1986,3033.0
2021-09-22 13:05:00,216.34,216.51,216.34,216.35,5409.0,197.153,197.3079,197.153,197.1621,5409.0
2021-09-22 13:10:00,216.28,216.36,216.17,216.21,3459.0,197.0983,197.1712,196.9981,197.0346,3459.0
2021-09-22 13:15:00,216.22,216.27,216.1,216.18,2553.0,197.0437,197.0892,196.9343,197.0072,2553.0
2021-09-22 13:20:00,216.22,216.28,216.17,216.22,1806.0,197.0437,197.0983,196.9981,197.0437,1806.0
2021-09-22 13:25:00,216.17,216.28,216.16,216.24,1770.0,196.9981,197.0983,196.989,197.0619,1770.0
2021-09-22 13:30:00,216.17,216.5,216.15,216.5,5969.0,196.9981,197.2988,196.9799,197.2988,5969.0
2021-09-22 13:35:00,216.44,216.7,216.28,216.68,48914.0,197.2442,197.4811,197.0983,197.4629,48914.0
2021-09-22 13:40:00,216.64,217.06,216.56,217.0,24449.0,197.4264,197.8092,197.3535,197.7545,24449.0
2021-09-22 13:45:00,217.0,217.15,216.92,217.03,29438.0,197.7545,197.8912,197.6816,197.7818,29438.0
2021-09-22 13:50:00,217.03,217.29,216.92,217.25,29507.0,197.7818,198.0188,197.6816,197.9823,29507.0
2021-09-22 13:55:00,217.25,217.28,216.83,217.1,18074.0,197.9823,198.0097,197.5996,197.8456,18074.0
2021-09-22 14:00:00,216.91,217.66,216.71,217.53,12368.0,197.6725,198.356,197.4902,198.2375,12368.0
2021-09-22 14:05:00,217.56,217.66,217.21,217.22,9197.0,198.2648,198.356,197.9459,197.955,9197.0
2021-09-22 14:10:00,217.28,217.5,217.28,217.5,4154.0,198.0097,198.2101,198.0097,198.2101,4154.0
2021-09-22 14:15:00,217.53,217.74,217.34,217.34,5754.0,198.2375,198.4289,198.0643,198.0643,5754.0
2021-09-22 14:20:00,217.34,217.43,216.93,217.01,3387.0,198.0643,198.1464,197.6907,197.7636,3387.0
2021-09-22 14:25:00,216.78,217.01,216.78,216.84,3223.0,197.554,197.7636,197.554,197.6087,3223.0
2021-09-22 14:30:00,216.98,217.07,216.61,216.68,22125.0,197.7363,197.8183,197.3991,197.4629,22125.0
2021-09-22 14:35:00,216.75,216.85,216.48,216.53,4600.0,197.5267,197.6178,197.2806,197.3262,4600.0
2021-09-22 14:40:00,216.53,216.53,216.07,216.24,2958.0,197.3262,197.3262,196.907,197.0619,2958.0
2021-09-22 14:45:00,216.16,216.22,215.76,215.98,4326.0,196.989,197.0437,196.6245,196.825,4326.0
2021-09-22 14:50:00,215.75,216.37,215.68,216.34,7468.0,196.6153,197.1804,196.5516,197.153,7468.0
2021-09-22 14:55:00,216.21,216.38,215.97,216.01,4057.0,197.0346,197.1895,196.8158,196.8523,4057.0
2021-09-22 15:00:00,215.9,216.0,215.73,215.84,5469.0,196.752,196.8432,196.5971,196.6974,5469.0
2021-09-22 15:05:00,215.97,216.17,215.85,216.17,2226.0,196.8158,196.9981,196.7065,196.9981,2226.0
2021-09-22 15:10:00,216.1,216.56,216.03,216.51,3586.0,196.9343,197.3535,196.8705,197.3079,3586.0
2021-09-22 15:15:00,216.51,216.75,216.5,216.74,4356.0,197.3079,197.5267,197.2988,197.5175,4356.0
2021-09-22 15:20:00,216.76,216.88,216.65,216.69,2145.0,197.5358,197.6451,197.4355,197.472,2145.0
2021-09-22 15:25:00,216.72,216.72,216.37,216.43,4800.0,197.4993,197.4993,197.1804,197.235,4800.0
2021-09-22 15:30:00,216.4,216.41,216.0,216.09,7217.0,197.2077,197.2168,196.8432,196.9252,7217.0
2021-09-22 15:35:00,216.02,216.38,216.02,216.25,6367.0,196.8614,197.1895,196.8614,197.071,6367.0
2021-09-22 15:40:00,216.22,216.22,215.74,215.75,6801.0,197.0437,197.0437,196.6062,196.6153,6801.0
2021-09-22 15:45:00,215.8,216.05,215.71,215.74,40998.0,196.6609,196.8887,196.5789,196.6062,40998.0
2021-09-22 15:50:00,215.14,215.73,215.13,215.5,23326.0,196.0594,196.5971,196.0503,196.3875,23326.0
2021-09-22 15:55:00,215.48,215.79,215.43,215.66,45454.0,196.3693,196.6518,196.3237,196.5333,45454.0
2021-09-23 09:30:00,216.5,217.39,216.5,217.39,7322.0,197.2988,198.1099,197.2988,198.1099,7322.0
2021-09-23 09:35:00,217.38,218.25,217.38,218.17,3613.0,198.1008,198.8936,198.1008,198.8207,3613.0
2021-09-23 09:40:00,218.29,218.3,217.67,217.96,4397.0,198.9301,198.9392,198.3651,198.6293,4397.0
2021-09-23 09:45:00,217.63,218.23,217.62,218.2,1308.0,198.3286,198.8754,198.3195,198.8481,1308.0
2021-09-23 09:50:00,217.98,218.6,217.97,218.6,10183.0,198.6476,199.2126,198.6385,199.2126,10183.0
2021-09-23 09:55:00,218.51,218.78,218.29,218.29,6962.0,199.1306,199.3766,198.9301,198.9301,6962.0
2021-09-23 10:00:00,218.29,218.5,217.95,218.0,23395.0,198.9301,199.1215,198.6202,198.6658,23395.0
2021-09-23 10:05:00,218.02,218.25,217.94,218.01,6953.0,198.684,198.8936,198.6111,198.6749,6953.0
2021-09-23 10:10:00,217.71,218.07,217.69,217.94,42744.0,198.4015,198.7296,198.3833,198.6111,42744.0
2021-09-23 10:15:00,218.03,218.19,217.72,217.88,9358.0,198.6931,198.8389,198.4106,198.5564,9358.0
2021-09-23 10:20:00,217.9,218.11,217.86,217.98,2066.0,198.5747,198.766,198.5382,198.6476,2066.0
2021-09-23 10:25:00,217.78,218.06,217.78,217.89,2427.0,198.4653,198.7205,198.4653,198.5656,2427.0
2021-09-23 10:30:00,217.84,217.93,217.44,217.74,3830.0,198.52,198.602,198.1555,198.4289,3830.0
2021-09-23 10:35:00,217.68,217.75,217.24,217.54,12168.0,198.3742,198.438,197.9732,198.2466,12168.0
2021-09-23 10:40:00,217.48,217.68,217.35,217.6,1797.0,198.1919,198.3742,198.0734,198.3013,1797.0
2021-09-23 10:45:00,217.47,217.91,217.47,217.91,3657.0,198.1828,198.5838,198.1828,198.5838,3657.0
2021-09-23 10:50:00,217.83,218.3,217.82,218.3,1934.0,198.5109,198.9392,198.5018,198.9392,1934.0
2021-09-23 10:55:00,218.24,218.33,218.05,218.3,16077.0,198.8845,198.9665,198.7114,198.9392,16077.0
2021-09-23 11:00:00,218.3,218.3,218.12,218.14,1500.0,198.9392,198.9392,198.7752,198.7934,1500.0
2021-09-23 11:05:00,218.15,218.17,218.08,218.11,3929.0,198.8025,198.8207,198.7387,198.766,3929.0
2021-09-23 11:10:00,218.11,218.22,218.05,218.05,2200.0,198.766,198.8663,198.7114,198.7114,2200.0
2021-09-23 11:15:00,217.98,217.98,217.81,217.92,6412.0,198.6476,198.6476,198.4927,198.5929,6412.0
2021-09-23 11:20:00,217.86,218.09,217.75,218.08,6876.0,198.5382,198.7478,198.438,198.7387,6876.0
2021-09-23 11:25:00,218.21,218.41,218.0,218.39,4673.0,198.8572,199.0394,198.6658,199.0212,4673.0
2021-09-23 11:30:00,218.33,218.54,218.33,218.41,3647.0,198.9665,199.1579,198.9665,199.0394,3647.0
2021-09-23 11:35:00,218.36,218.52,218.15,218.47,3236.0,198.9939,199.1397,198.8025,199.0941,3236.0
2021-09-23 11:40:00,218.39,218.49,218.24,218.4,3137.0,199.0212,199.1123,198.8845,199.0303,3137.0
2021-09-23 11:45:00,218.35,218.35,217.86,217.86,1651.0,198.9848,198.9848,198.5382,198.5382,1651.0
2021-09-23 11:50:00,217.84,218.12,217.79,218.12,2847.0,198.52,198.7752,198.4744,198.7752,2847.0
2021-09-23 11:55:00,218.12,218.23,218.03,218.17,1835.0,198.7752,198.8754,198.6931,198.8207,1835.0
2021-09-23 12:00:00,218.15,218.4,218.09,218.4,2653.0,198.8025,199.0303,198.7478,199.0303,2653.0
2021-09-23 12:05:00,218.47,218.56,218.43,218.55,2630.0,199.0941,199.1761,199.0577,199.167,2630.0
2021-09-23 12:10:00,218.52,218.7,218.39,218.57,2372.0,199.1397,199.3037,199.0212,199.1852,2372.0
2021-09-23 12:15:00,218.54,218.54,218.3,218.41,1704.0,199.1579,199.1579,198.9392,199.0394,1704.0
2021-09-23 12:20:00,218.4,218.43,218.29,218.29,1400.0,199.0303,199.0577,198.9301,198.9301,1400.0
2021-09-23 12:25:00,218.16,218.44,218.16,218.32,2230.0,198.8116,199.0668,198.8116,198.9574,2230.0
2021-09-23 12:30:00,218.37,218.37,218.26,218.26,2066.0,199.003,199.003,198.9027,198.9027,2066.0
2021-09-23 12:35:00,218.24,218.31,218.13,218.31,1909.0,198.8845,198.9483,198.7843,198.9483,1909.0
2021-09-23 12:40:00,218.35,218.35,218.25,218.3,1900.0,198.9848,198.9848,198.8936,198.9392,1900.0
2021-09-23 12:45:00,218.25,218.28,218.23,218.24,724.0,198.8936,198.921,198.8754,198.8845,724.0
2021-09-23 12:50:00,218.12,218.19,218.06,218.09,2253.0,198.7752,198.8389,198.7205,198.7478,2253.0
2021-09-23 12:55:00,218.06,218.2,217.96,218.2,4560.0,198.7205,198.8481,198.6293,198.8481,4560.0
2021-09-23 13:00:00,218.22,218.43,218.13,218.26,3818.0,198.8663,199.0577,198.7843,198.9027,3818.0
2021-09-23 13:05:00,218.32,218.63,218.32,218.63,3464.0,198.9574,199.2399,198.9574,199.2399,3464.0
2021-09-23 13:10:00,218.57,218.62,218.38,218.46,8964.0,199.1852,199.2308,199.0121,199.085,8964.0
2021-09-23 13:15:00,218.45,218.48,218.39,218.45,3809.0,199.0759,199.1032,199.0212,199.0759,3809.0
2021-09-23 13:20:00,218.44,218.48,218.13,218.48,5935.0,199.0668,199.1032,198.7843,199.1032,5935.0
2021-09-23 13:25:00,218.45,218.53,218.39,218.42,1600.0,199.0759,199.1488,199.0212,199.0486,1600.0
2021-09-23 13:30:00,218.43,218.48,218.39,218.46,4307.0,199.0577,199.1032,199.0212,199.085,4307.0
2021-09-23 13:35:00,218.53,218.59,218.42,218.56,2325.0,199.1488,199.2035,199.0486,199.1761,2325.0
2021-09-23 13:40:00,218.54,218.57,218.42,218.51,4064.0,199.1579,199.1852,199.0486,199.1306,4064.0
2021-09-23 13:45:00,218.53,218.6,218.5,218.56,4171.0,199.1488,199.2126,199.1215,199.1761,4171.0
2021-09-23 13:50:00,218.58,218.7,218.58,218.68,2950.0,199.1944,199.3037,199.1944,199.2855,2950.0
2021-09-23 13:55:00,218.66,218.72,218.62,218.67,7417.0,199.2673,199.3219,199.2308,199.2764,7417.0
2021-09-23 14:00:00,218.65,218.69,218.56,218.64,5420.0,199.2582,199.2946,199.1761,199.249,5420.0
2021-09-23 14:05:00,218.66,218.71,218.53,218.56,5455.0,199.2673,199.3128,199.1488,199.1761,5455.0
2021-09-23 14:10:00,218.53,218.55,218.27,218.31,3600.0,199.1488,199.167,198.9119,198.9483,3600.0
2021-09-23 14:15:00,218.31,218.32,218.07,218.15,3731.0,198.9483,198.9574,198.7296,198.8025,3731.0
2021-09-23 14:20:00,218.13,218.22,218.01,218.18,7944.0,198.7843,198.8663,198.6749,198.8298,7944.0
2021-09-23 14:25:00,218.14,218.17,218.02,218.12,6121.0,198.7934,198.8207,198.684,198.7752,6121.0
2021-09-23 14:30:00,218.11,218.11,217.83,217.86,3417.0,198.766,198.766,198.5109,198.5382,3417.0
2021-09-23 14:35:00,217.83,218.07,217.82,218.04,12088.0,198.5109,198.7296,198.5018,198.7023,12088.0
2021-09-23 14:40:00,217.96,218.06,217.92,218.03,6631.0,198.6293,198.7205,198.5929,198.6931,6631.0
2021-09-23 14:45:00,218.02,218.07,217.8,217.88,8379.0,198.684,198.7296,198.4835,198.5564,8379.0
2021-09-23 14:50:00,217.9,218.06,217.9,218.04,9345.0,198.5747,198.7205,198.5747,198.7023,9345.0
2021-09-23 14:55:00,218.02,218.17,218.02,218.08,6494.0,198.684,198.8207,198.684,198.7387,6494.0
2021-09-23 15:00:00,218.09,218.23,218.07,218.23,3842.0,198.7478,198.8754,198.7296,198.8754,3842.0
2021-09-23 15:05:00,218.19,218.22,218.05,218.06,7005.0,198.8389,198.8663,198.7114,198.7205,7005.0
2021-09-23 15:10:00,218.03,218.07,217.9,217.91,12167.0,198.6931,198.7296,198.5747,198.5838,12167.0
2021-09-23 15:15:00,217.93,218.0,217.82,217.94,9837.0,198.602,198.6658,198.5018,198.6111,9837.0
2021-09-23 15:20:00,217.93,218.1,217.93,218.08,9077.0,198.602,198.7569,198.602,198.7387,9077.0
2021-09-23 15:25:00,218.08,218.09,218.01,218.03,10067.0,198.7387,198.7478,198.6749,198.6931,10067.0
2021-09-23 15:30:00,218.04,218.04,217.79,217.88,12189.0,198.7023,198.7023,198.4744,198.5564,12189.0
2021-09-23 15:35:00,217.9,217.95,217.72,217.8,10510.0,198.5747,198.6202,198.4106,198.4835,10510.0
2021-09-23 15:40:00,217.8,218.04,217.79,217.94,11531.0,198.4835,198.7023,198.4744,198.6111,11531.0
2021-09-23 15:45:00,217.89,217.92,217.65,217.76,17540.0,198.5656,198.5929,198.3468,198.4471,17540.0
2021-09-23 15:50:00,217.72,217.99,217.68,217.95,29009.0,198.4106,198.6567,198.3742,198.6202,29009.0
2021-09-23 15:55:00,217.94,217.98,217.7,217.84,62066.0,198.6111,198.6476,198.3924,198.52,62066.0
2021-09-24 09:30:00,217.64,217.88,216.88,217.53,10957.0,198.3377,198.5564,197.6451,198.2375,10957.0
2021-09-24 09:35:00,218.01,218.04,217.76,217.76,1400.0,198.6749,198.7023,198.4471,198.4471,1400.0
2021-09-24 09:40:00,218.02,218.35,217.94,218.01,1647.0,198.684,198.9848,198.6111,198.6749,1647.0
2021-09-24 09:45:00,217.75,217.75,217.32,217.38,4462.0,198.438,198.438,198.0461,198.1008,4462.0
2021-09-24 09:50:00,217.42,217.65,217.35,217.51,4551.0,198.1372,198.3468,198.0734,198.2193,4551.0
2021-09-24 09:55:00,217.55,218.0,217.52,218.0,2224.0,198.2557,198.6658,198.2284,198.6658,2224.0
2021-09-24 10:00:00,218.32,218.32,217.89,217.95,3503.0,198.9574,198.9574,198.5656,198.6202,3503.0
2021-09-24 10:05:00,218.09,218.13,217.61,217.61,1889.0,198.7478,198.7843,198.3104,198.3104,1889.0
2021-09-24 10:10:00,217.75,217.81,217.54,217.74,5819.0,198.438,198.4927,198.2466,198.4289,5819.0
2021-09-24 10:15:00,217.77,217.82,217.63,217.74,1632.0,198.4562,198.5018,198.3286,198.4289,1632.0
2021-09-24 10:20:00,217.82,217.91,217.59,217.87,3323.0,198.5018,198.5838,198.2922,198.5473,3323.0
2021-09-24 10:25:00,217.82,217.82,217.69,217.77,1544.0,198.5018,198.5018,198.3833,198.4562,1544.0
2021-09-24 10:30:00,217.63,217.77,217.43,217.51,5048.0,198.3286,198.4562,198.1464,198.2193,5048.0
2021-09-24 10:35:00,217.39,217.55,217.37,217.37,1759.0,198.1099,198.2557,198.0917,198.0917,1759.0
2021-09-24 10:40:00,217.5,217.54,217.27,217.27,1463.0,198.2101,198.2466,198.0005,198.0005,1463.0
2021-09-24 10:45:00,217.32,217.58,217.23,217.53,1805.0,198.0461,198.283,197.9641,198.2375,1805.0
2021-09-24 10:50:00,217.27,217.3,217.14,217.15,1113.0,198.0005,198.0279,197.8821,197.8912,1113.0
2021-09-24 10:55:00,217.23,217.42,217.17,217.18,2765.0,197.9641,198.1372,197.9094,197.9185,2765.0
2021-09-24 11:00:00,217.16,217.53,217.15,217.52,21241.0,197.9003,198.2375,197.8912,198.2284,21241.0
2021-09-24 11:05:00,217.39,217.54,217.27,217.31,21247.0,198.1099,198.2466,198.0005,198.037,21247.0
2021-09-24 11:10:00,217.43,217.48,216.95,216.95,20245.0,198.1464,198.1919,197.7089,197.7089,20245.0
2021-09-24 11:15:00,216.96,217.21,216.94,217.21,7083.0,197.718,197.9459,197.6998,197.9459,7083.0
2021-09-24 11:20:00,217.09,217.25,217.02,217.1,22521.0,197.8365,197.9823,197.7727,197.8456,22521.0
2021-09-24 11:25:00,217.08,217.08,216.98,217.03,3271.0,197.8274,197.8274,197.7363,197.7818,3271.0
2021-09-24 11:30:00,217.03,217.04,216.87,217.0,25571.0,197.7818,197.7909,197.636,197.7545,25571.0
2021-09-24 11:35:00,217.04,217.22,216.83,217.17,6160.0,197.7909,197.955,197.5996,197.9094,6160.0
2021-09-24 11:40:00,217.1,217.14,216.88,216.88,1200.0,197.8456,197.8821,197.6451,197.6451,1200.0
2021-09-24 11:45:00,216.87,216.95,216.77,216.84,1674.0,197.636,197.7089,197.5449,197.6087,1674.0
2021-09-24 11:50:00,216.8,217.0,216.8,217.0,2321.0,197.5722,197.7545,197.5722,197.7545,2321.0
2021-09-24 11:55:00,216.97,217.0,216.81,216.86,1227.0,197.7271,197.7545,197.5813,197.6269,1227.0
2021-09-24 12:00:00,216.86,216.87,216.73,216.78,2102.0,197.6269,197.636,197.5084,197.554,2102.0
2021-09-24 12:05:00,216.78,217.0,216.78,216.96,3317.0,197.554,197.7545,197.554,197.718,3317.0
2021-09-24 12:10:00,216.92,216.92,216.9,216.9,200.0,197.6816,197.6816,197.6634,197.6634,200.0
2021-09-24 12:15:00,216.87,216.95,216.83,216.9,823.0,197.636,197.7089,197.5996,197.6634,823.0
2021-09-24 12:20:00,216.92,216.92,216.79,216.79,700.0,197.6816,197.6816,197.5631,197.5631,700.0
2021-09-24 12:25:00,216.81,216.84,216.61,216.62,1214.0,197.5813,197.6087,197.3991,197.4082,1214.0
2021-09-24 12:30:00,216.69,216.86,216.65,216.86,2577.0,197.472,197.6269,197.4355,197.6269,2577.0
2021-09-24 12:35:00,216.73,216.82,216.73,216.82,600.0,197.5084,197.5905,197.5084,197.5905,600.0
2021-09-24 12:40:00,216.84,216.91,216.82,216.83,2000.0,197.6087,197.6725,197.5905,197.5996,2000.0
2021-09-24 12:45:00,216.76,216.91,216.76,216.91,1200.0,197.5358,197.6725,197.5358,197.6725,1200.0
2021-09-24 12:50:00,216.9,216.9,216.8,216.81,1662.0,197.6634,197.6634,197.5722,197.5813,1662.0
2021-09-24 12:55:00,216.81,216.89,216.77,216.89,1275.0,197.5813,197.6542,197.5449,197.6542,1275.0
2021-09-24 13:00:00,216.98,216.98,216.85,216.86,1407.0,197.7363,197.7363,197.6178,197.6269,1407.0
2021-09-24 13:05:00,216.81,216.87,216.7,216.7,1285.0,197.5813,197.636,197.4811,197.4811,1285.0
2021-09-24 13:10:00,216.61,216.82,216.6,216.72,2273.0,197.3991,197.5905,197.39,197.4993,2273.0
2021-09-24 13:15:00,216.7,216.7,216.56,216.56,700.0,197.4811,197.4811,197.3535,197.3535,700.0
2021-09-24 13:20:00,216.65,216.66,216.39,216.5,1600.0,197.4355,197.4446,197.1986,197.2988,1600.0
2021-09-24 13:25:00,216.51,216.51,216.42,216.5,1524.0,197.3079,197.3079,197.2259,197.2988,1524.0
2021-09-24 13:30:00,216.49,216.51,216.33,216.38,3603.0,197.2897,197.3079,197.1439,197.1895,3603.0
2021-09-24 13:35:00,216.28,216.42,216.28,216.41,2644.0,197.0983,197.2259,197.0983,197.2168,2644.0
2021-09-24 13:40:00,216.38,216.4,216.28,216.38,5134.0,197.1895,197.2077,197.0983,197.1895,5134.0
2021-09-24 13:45:00,216.38,216.49,216.37,216.49,2145.0,197.1895,197.2897,197.1804,197.2897,2145.0
2021-09-24 13:50:00,216.48,216.49,216.36,216.37,1999.0,197.2806,197.2897,197.1712,197.1804,1999.0
2021-09-24 13:55:00,216.36,216.38,216.16,216.16,3971.0,197.1712,197.1895,196.989,196.989,3971.0
2021-09-24 14:00:00,216.2,216.5,216.18,216.46,8372.0,197.0254,197.2988,197.0072,197.2624,8372.0
2021-09-24 14:05:00,216.49,216.54,216.4,216.41,2031.0,197.2897,197.3353,197.2077,197.2168,2031.0
2021-09-24 14:10:00,216.49,216.49,216.41,216.43,1158.0,197.2897,197.2897,197.2168,197.235,1158.0
2021-09-24 14:15:00,216.39,216.45,216.39,216.41,1315.0,197.1986,197.2533,197.1986,197.2168,1315.0
2021-09-24 14:20:00,216.44,216.45,216.39,216.41,2129.0,197.2442,197.2533,197.1986,197.2168,2129.0
2021-09-24 14:25:00,216.4,216.41,216.31,216.36,6432.0,197.2077,197.2168,197.1257,197.1712,6432.0
2021-09-24 14:30:00,216.34,216.41,216.29,216.41,1940.0,197.153,197.2168,197.1075,197.2168,1940.0
2021-09-24 14:35:00,216.44,216.5,216.4,216.4,1007.0,197.2442,197.2988,197.2077,197.2077,1007.0
2021-09-24 14:40:00,216.47,216.48,216.42,216.48,614.0,197.2715,197.2806,197.2259,197.2806,614.0
2021-09-24 14:45:00,216.43,216.52,216.37,216.42,2423.0,197.235,197.3171,197.1804,197.2259,2423.0
2021-09-24 14:50:00,216.42,216.45,216.31,216.31,2742.0,197.2259,197.2533,197.1257,197.1257,2742.0
2021-09-24 14:55:00,216.36,216.43,216.33,216.42,6028.0,197.1712,197.235,197.1439,197.2259,6028.0
2021-09-24 15:00:00,216.43,216.43,216.23,216.27,2118.0,197.235,197.235,197.0528,197.0892,2118.0
2021-09-24 15:05:00,216.22,216.22,216.16,216.16,800.0,197.0437,197.0437,196.989,196.989,800.0
2021-09-24 15:10:00,216.15,216.18,216.05,216.14,3676.0,196.9799,197.0072,196.8887,196.9708,3676.0
2021-09-24 15:15:00,216.17,216.19,215.95,215.98,3008.0,196.9981,197.0163,196.7976,196.825,3008.0
2021-09-24 15:20:00,215.94,216.2,215.88,216.17,5761.0,196.7885,197.0254,196.7338,196.9981,5761.0
2021-09-24 15:25:00,216.13,216.13,215.88,215.95,3437.0,196.9616,196.9616,196.7338,196.7976,3437.0
2021-09-24 15:30:00,215.95,216.14,215.94,216.06,5817.0,196.7976,196.9708,196.7885,196.8979,5817.0
2021-09-24 15:35:00,216.06,216.14,216.02,216.06,5230.0,196.8979,196.9708,196.8614,196.8979,5230.0
2021-09-24 15:40:00,216.09,216.18,216.05,216.12,4467.0,196.9252,197.0072,196.8887,196.9525,4467.0
2021-09-24 15:45:00,216.16,216.27,216.07,216.08,39680.0,196.989,197.0892,196.907,196.9161,39680.0
2021-09-24 15:50:00,216.05,216.14,215.98,216.07,10633.0,196.8887,196.9708,196.825,196.907,10633.0
2021-09-24 15:55:00,216.06,216.06,215.77,215.9,38299.0,196.8979,196.8979,196.6336,196.752,38299.0
2021-09-27 09:30:00,215.5,216.34,215.25,215.61,12477.0,196.3875,197.153,196.1597,196.4878,12477.0
2021-09-27 09:35:00,215.78,216.3,215.76,216.12,1642.0,196.6427,197.1166,196.6245,196.9525,1642.0
2021-09-27 09:40:00,216.32,216.69,215.66,216.68,3800.0,197.1348,197.472,196.5333,197.4629,3800.0
2021-09-27 09:45:00,216.46,216.54,216.23,216.34,3467.0,197.2624,197.3353,197.0528,197.153,3467.0
2021-09-27 09:50:00,216.2,216.63,216.06,216.63,5340.0,197.0254,197.4173,196.8979,197.4173,5340.0
2021-09-27 09:55:00,216.55,216.73,216.42,216.57,4532.0,197.3444,197.5084,197.2259,197.3626,4532.0
2021-09-27 10:00:00,216.58,216.92,216.53,216.88,5553.0,197.3717,197.6816,197.3262,197.6451,5553.0
2021-09-27 10:05:00,216.92,217.25,216.9,217.09,3090.0,197.6816,197.9823,197.6634,197.8365,3090.0
2021-09-27 10:10:00,217.23,217.77,217.23,217.68,2537.0,197.9641,198.4562,197.9641,198.3742,2537.0
2021-09-27 10:15:00,217.82,217.82,217.41,217.56,5570.0,198.5018,198.5018,198.1281,198.2648,5570.0
2021-09-27 10:20:00,217.61,217.78,217.58,217.58,2964.0,198.3104,198.4653,198.283,198.283,2964.0
2021-09-27 10:25:00,217.67,217.77,217.56,217.77,2874.0,198.3651,198.4562,198.2648,198.4562,2874.0
2021-09-27 10:30:00,217.79,218.1,217.79,217.9,3297.0,198.4744,198.7569,198.4744,198.5747,3297.0
2021-09-27 10:35:00,217.87,217.94,217.78,217.83,1222.0,198.5473,198.6111,198.4653,198.5109,1222.0
2021-09-27 10:40:00,218.02,218.25,217.99,218.0,6883.0,198.684,198.8936,198.6567,198.6658,6883.0
2021-09-27 10:45:00,218.05,218.06,217.73,217.77,5579.0,198.7114,198.7205,198.4197,198.4562,5579.0
2021-09-27 10:50:00,217.64,217.97,217.52,217.52,9140.0,198.3377,198.6385,198.2284,198.2284,9140.0
2021-09-27 10:55:00,217.63,217.63,217.23,217.33,3351.0,198.3286,198.3286,197.9641,198.0552,3351.0
2021-09-27 11:00:00,217.42,217.6,217.23,217.34,2720.0,198.1372,198.3013,197.9641,198.0643,2720.0
2021-09-27 11:05:00,217.35,217.35,216.87,216.95,4853.0,198.0734,198.0734,197.636,197.7089,4853.0
2021-09-27 11:10:00,216.88,216.93,216.71,216.88,2623.0,197.6451,197.6907,197.4902,197.6451,2623.0
2021-09-27 11:15:00,216.86,217.18,216.85,217.06,2142.0,197.6269,197.9185,197.6178,197.8092,2142.0
2021-09-27 11:20:00,217.05,217.31,217.02,217.3,4493.0,197.8001,198.037,197.7727,198.0279,4493.0
2021-09-27 11:25:00,217.27,217.28,217.13,217.21,1408.0,198.0005,198.0097,197.873,197.9459,1408.0
2021-09-27 11:30:00,217.22,217.47,217.22,217.45,7256.0,197.955,198.1828,197.955,198.1646,7256.0
2021-09-27 11:35:00,217.4,217.54,217.39,217.51,2823.0,198.119,198.2466,198.1099,198.2193,2823.0
2021-09-27 11:40:00,217.54,217.55,217.38,217.46,2628.0,198.2466,198.2557,198.1008,198.1737,2628.0
2021-09-27 11:45:00,217.47,217.69,217.31,217.57,2812.0,198.1828,198.3833,198.037,198.2739,2812.0
2021-09-27 11:50:00,217.45,217.53,217.41,217.48,2830.0,198.1646,198.2375,198.1281,198.1919,2830.0
2021-09-27 11:55:00,217.46,217.71,217.4,217.71,10789.0,198.1737,198.4015,198.119,198.4015,10789.0
2021-09-27 12:00:00,217.63,217.79,217.62,217.72,1622.0,198.3286,198.4744,198.3195,198.4106,1622.0
2021-09-27 12:05:00,217.77,217.8,217.68,217.75,3386.0,198.4562,198.4835,198.3742,198.438,3386.0
2021-09-27 12:10:00,217.74,217.81,217.71,217.75,4206.0,198.4289,198.4927,198.4015,198.438,4206.0
2021-09-27 12:15:00,217.72,217.82,217.72,217.81,15635.0,198.4106,198.5018,198.4106,198.4927,15635.0
2021-09-27 12:20:00,217.81,217.85,217.73,217.84,1573.0,198.4927,198.5291,198.4197,198.52,1573.0
2021-09-27 12:25:00,217.8,217.99,217.72,217.99,2628.0,198.4835,198.6567,198.4106,198.6567,2628.0
2021-09-27 12:30:00,217.94,217.94,217.72,217.75,3883.0,198.6111,198.6111,198.4106,198.438,3883.0
2021-09-27 12:35:00,217.75,217.79,217.58,217.64,9216.0,198.438,198.4744,198.283,198.3377,9216.0
2021-09-27 12:40:00,217.59,217.63,217.56,217.59,5648.0,198.2922,198.3286,198.2648,198.2922,5648.0
2021-09-27 12:45:00,217.62,217.64,217.39,217.44,13539.0,198.3195,198.3377,198.1099,198.1555,13539.0
2021-09-27 12:50:00,217.37,217.45,217.36,217.45,1001.0,198.0917,198.1646,198.0826,198.1646,1001.0
2021-09-27 12:55:00,217.4,217.54,217.38,217.43,2048.0,198.119,198.2466,198.1008,198.1464,2048.0
2021-09-27 13:00:00,217.46,217.59,217.45,217.56,2262.0,198.1737,198.2922,198.1646,198.2648,2262.0
2021-09-27 13:05:00,217.6,217.61,217.46,217.56,2490.0,198.3013,198.3104,198.1737,198.2648,2490.0
2021-09-27 13:10:00,217.57,217.59,217.43,217.5,2819.0,198.2739,198.2922,198.1464,198.2101,2819.0
2021-09-27 13:15:00,217.41,217.51,217.41,217.5,1936.0,198.1281,198.2193,198.1281,198.2101,1936.0
2021-09-27 13:20:00,217.5,217.51,217.41,217.46,3728.0,198.2101,198.2193,198.1281,198.1737,3728.0
2021-09-27 13:25:00,217.45,217.53,217.45,217.49,1001.0,198.1646,198.2375,198.1646,198.201,1001.0
2021-09-27 13:30:00,217.44,217.49,217.41,217.44,1673.0,198.1555,198.201,198.1281,198.1555,1673.0
2021-09-27 13:35:00,217.44,217.48,217.32,217.47,3855.0,198.1555,198.1919,198.0461,198.1828,3855.0
2021-09-27 13:40:00,217.45,217.45,217.37,217.42,1511.0,198.1646,198.1646,198.0917,198.1372,1511.0
2021-09-27 13:45:00,217.45,217.69,217.43,217.69,3243.0,198.1646,198.3833,198.1464,198.3833,3243.0
2021-09-27 13:50:00,217.68,217.69,217.56,217.65,3015.0,198.3742,198.3833,198.2648,198.3468,3015.0
2021-09-27 13:55:00,217.63,217.82,217.62,217.75,3925.0,198.3286,198.5018,198.3195,198.438,3925.0
2021-09-27 14:00:00,217.85,217.85,217.7,217.7,1776.0,198.5291,198.5291,198.3924,198.3924,1776.0
2021-09-27 14:05:00,217.73,217.84,217.66,217.71,1692.0,198.4197,198.52,198.356,198.4015,1692.0
2021-09-27 14:10:00,217.65,217.67,217.55,217.67,4159.0,198.3468,198.3651,198.2557,198.3651,4159.0
2021-09-27 14:15:00,217.71,217.72,217.59,217.64,2003.0,198.4015,198.4106,198.2922,198.3377,2003.0
2021-09-27 14:20:00,217.65,217.66,217.54,217.55,3635.0,198.3468,198.356,198.2466,198.2557,3635.0
2021-09-27 14:25:00,217.57,217.87,217.57,217.87,5577.0,198.2739,198.5473,198.2739,198.5473,5577.0
2021-09-27 14:30:00,217.88,217.88,217.7,217.71,1735.0,198.5564,198.5564,198.3924,198.4015,1735.0
2021-09-27 14:35:00,217.7,217.72,217.6,217.69,1628.0,198.3924,198.4106,198.3013,198.3833,1628.0
2021-09-27 14:40:00,217.7,217.85,217.66,217.81,1929.0,198.3924,198.5291,198.356,198.4927,1929.0
2021-09-27 14:45:00,217.83,217.87,217.72,217.72,3071.0,198.5109,198.5473,198.4106,198.4106,3071.0
2021-09-27 14:50:00,217.65,217.65,217.57,217.59,2118.0,198.3468,198.3468,198.2739,198.2922,2118.0
2021-09-27 14:55:00,217.59,217.68,217.56,217.6,5063.0,198.2922,198.3742,198.2648,198.3013,5063.0
2021-09-27 15:00:00,217.64,217.68,217.63,217.63,2520.0,198.3377,198.3742,198.3286,198.3286,2520.0
2021-09-27 15:05:00,217.62,217.72,217.6,217.64,5696.0,198.3195,198.4106,198.3013,198.3377,5696.0
2021-09-27 15:10:00,217.64,217.71,217.47,217.47,1347.0,198.3377,198.4015,198.1828,198.1828,1347.0
2021-09-27 15:15:00,217.51,217.51,217.4,217.43,2388.0,198.2193,198.2193,198.119,198.1464,2388.0
2021-09-27 15:20:00,217.45,217.57,217.26,217.26,4008.0,198.1646,198.2739,197.9914,197.9914,4008.0
2021-09-27 15:25:00,217.15,217.16,217.0,217.03,3026.0,197.8912,197.9003,197.7545,197.7818,3026.0
2021-09-27 15:30:00,216.98,216.98,216.8,216.8,2529.0,197.7363,197.7363,197.5722,197.5722,2529.0
2021-09-27 15:35:00,216.77,216.91,216.71,216.73,5769.0,197.5449,197.6725,197.4902,197.5084,5769.0
2021-09-27 15:40:00,216.76,216.87,216.69,216.84,9971.0,197.5358,197.636,197.472,197.6087,9971.0
2021-09-27 15:45:00,216.85,216.85,216.59,216.63,7352.0,197.6178,197.6178,197.3809,197.4173,7352.0
2021-09-27 15:50:00,216.6,216.6,216.22,216.32,22572.0,197.39,197.39,197.0437,197.1348,22572.0
2021-09-27 15:55:00,216.33,216.62,216.15,216.61,49221.0,197.1439,197.4082,196.9799,197.3991,49221.0
2021-09-28 09:30:00,216.0,217.07,216.0,217.07,14110.0,196.8432,197.8183,196.8432,197.8183,14110.0
2021-09-28 09:35:00,216.92,217.17,216.58,216.58,3100.0,197.6816,197.9094,197.3717,197.3717,3100.0
2021-09-28 09:40:00,216.58,216.95,216.5,216.84,800.0,197.3717,197.7089,197.2988,197.6087,800.0
2021-09-28 09:45:00,216.72,216.72,215.65,215.72,2511.0,197.4993,197.4993,196.5242,196.588,2511.0
2021-09-28 09:50:00,215.57,215.84,215.23,215.53,3435.0,196.4513,196.6974,196.1415,196.4149,3435.0
2021-09-28 09:55:00,215.58,215.58,215.34,215.54,2700.0,196.4604,196.4604,196.2417,196.424,2700.0
2021-09-28 10:00:00,215.48,215.72,214.78,215.44,9547.0,196.3693,196.588,195.7314,196.3328,9547.0
2021-09-28 10:05:00,215.3,215.43,215.01,215.01,2070.0,196.2053,196.3237,195.941,195.941,2070.0
2021-09-28 10:10:00,214.7,215.2,214.7,215.08,7446.0,195.6585,196.1141,195.6585,196.0048,7446.0
2021-09-28 10:15:00,215.0,215.0,214.57,214.78,4522.0,195.9319,195.9319,195.54,195.7314,4522.0
2021-09-28 10:20:00,214.76,214.9,214.2,214.86,2511.0,195.7132,195.8407,195.2028,195.8043,2511.0
2021-09-28 10:25:00,214.83,215.07,214.78,215.02,6374.0,195.7769,195.9957,195.7314,195.9501,6374.0
2021-09-28 10:30:00,215.02,215.27,214.96,215.09,8107.0,195.9501,196.1779,195.8954,196.0139,8107.0
2021-09-28 10:35:00,215.19,215.96,215.1,215.81,3552.0,196.105,196.8067,196.023,196.67,3552.0
2021-09-28 10:40:00,215.86,215.95,215.66,215.82,4643.0,196.7156,196.7976,196.5333,196.6791,4643.0
2021-09-28 10:45:00,215.78,215.88,215.53,215.53,2069.0,196.6427,196.7338,196.4149,196.4149,2069.0
2021-09-28 10:50:00,215.7,216.06,215.35,215.69,9190.0,196.5698,196.8979,196.2508,196.5607,9190.0
2021-09-28 10:55:00,215.75,216.02,215.61,215.97,45924.0,196.6153,196.8614,196.4878,196.8158,45924.0
2021-09-28 11:00:00,216.01,216.15,215.56,215.93,11751.0,196.8523,196.9799,196.4422,196.7794,11751.0
2021-09-28 11:05:00,215.78,215.93,215.63,215.69,4401.0,196.6427,196.7794,196.506,196.5607,4401.0
2021-09-28 11:10:00,215.72,215.94,215.49,215.5,7247.0,196.588,196.7885,196.3784,196.3875,7247.0
2021-09-28 11:15:00,215.53,215.54,214.84,215.26,2741.0,196.4149,196.424,195.7861,196.1688,2741.0
2021-09-28 11:20:00,215.19,215.69,215.16,215.64,6411.0,196.105,196.5607,196.0777,196.5151,6411.0
2021-09-28 11:25:00,215.71,215.79,215.45,215.63,3836.0,196.5789,196.6518,196.342,196.506,3836.0
2021-09-28 11:30:00,215.63,215.67,215.35,215.52,8851.0,196.506,196.5424,196.2508,196.4057,8851.0
2021-09-28 11:35:00,215.47,215.56,215.14,215.33,1705.0,196.3602,196.4422,196.0594,196.2326,1705.0
2021-09-28 11:40:00,215.22,215.22,214.86,214.86,1999.0,196.1324,196.1324,195.8043,195.8043,1999.0
2021-09-28 11:45:00,214.77,215.09,214.66,215.02,8533.0,195.7223,196.0139,195.622,195.9501,8533.0
2021-09-28 11:50:00,215.01,215.13,214.84,214.89,18987.0,195.941,196.0503,195.7861,195.8316,18987.0
2021-09-28 11:55:00,214.7,214.73,214.64,214.73,1600.0,195.6585,195.6858,195.6038,195.6858,1600.0
2021-09-28 12:00:00,214.6,214.6,214.2,214.42,3176.0,195.5673,195.5673,195.2028,195.4033,3176.0
2021-09-28 12:05:00,214.2,214.33,214.2,214.22,1659.0,195.2028,195.3213,195.2028,195.221,1659.0
2021-09-28 12:10:00,214.22,214.36,214.14,214.32,1966.0,195.221,195.3486,195.1481,195.3122,1966.0
2021-09-28 12:15:00,214.34,214.55,214.34,214.5,13563.0,195.3304,195.5218,195.3304,195.4762,13563.0
2021-09-28 12:20:00,214.54,214.54,214.29,214.5,15288.0,195.5127,195.5127,195.2848,195.4762,15288.0
2021-09-28 12:25:00,214.5,214.61,214.48,214.58,3450.0,195.4762,195.5765,195.458,195.5491,3450.0
2021-09-28 12:30:00,214.58,214.69,214.29,214.62,22805.0,195.5491,195.6494,195.2848,195.5856,22805.0
2021-09-28 12:35:00,214.71,214.71,214.46,214.61,4803.0,195.6676,195.6676,195.4398,195.5765,4803.0
2021-09-28 12:40:00,214.6,214.6,214.38,214.38,2442.0,195.5673,195.5673,195.3669,195.3669,2442.0
2021-09-28 12:45:00,214.4,214.6,214.32,214.47,3088.0,195.3851,195.5673,195.3122,195.4489,3088.0
2021-09-28 12:50:00,214.41,214.69,214.38,214.56,3138.0,195.3942,195.6494,195.3669,195.5309,3138.0
2021-09-28 12:55:00,214.52,214.68,214.51,214.6,2102.0,195.4944,195.6402,195.4853,195.5673,2102.0
2021-09-28 13:00:00,214.52,214.52,214.29,214.46,5997.0,195.4944,195.4944,195.2848,195.4398,5997.0
2021-09-28 13:05:00,214.49,214.64,214.36,214.47,4405.0,195.4671,195.6038,195.3486,195.4489,4405.0
2021-09-28 13:10:00,214.51,214.58,214.38,214.5,3301.0,195.4853,195.5491,195.3669,195.4762,3301.0
2021-09-28 13:15:00,214.57,214.75,214.57,214.71,1772.0,195.54,195.704,195.54,195.6676,1772.0
2021-09-28 13:20:00,214.68,214.82,214.66,214.82,2337.0,195.6402,195.7678,195.622,195.7678,2337.0
2021-09-28 13:25:00,214.86,215.03,214.8,214.86,4873.0,195.8043,195.9592,195.7496,195.8043,4873.0
2021-09-28 13:30:00,214.8,214.82,214.53,214.61,4265.0,195.7496,195.7678,195.5036,195.5765,4265.0
2021-09-28 13:35:00,214.48,214.65,214.42,214.65,5764.0,195.458,195.6129,195.4033,195.6129,5764.0
2021-09-28 13:40:00,214.63,214.78,214.52,214.64,8544.0,195.5947,195.7314,195.4944,195.6038,8544.0
2021-09-28 13:45:00,214.56,214.64,214.11,214.27,3442.0,195.5309,195.6038,195.1208,195.2666,3442.0
2021-09-28 13:50:00,214.22,214.22,213.88,213.89,5680.0,195.221,195.221,194.9112,194.9203,5680.0
2021-09-28 13:55:00,213.89,214.19,213.88,214.13,12190.0,194.9203,195.1937,194.9112,195.139,12190.0
2021-09-28 14:00:00,214.15,214.42,214.07,214.32,7800.0,195.1573,195.4033,195.0843,195.3122,7800.0
2021-09-28 14:05:00,214.27,214.35,214.13,214.34,12627.0,195.2666,195.3395,195.139,195.3304,12627.0
2021-09-28 14:10:00,214.27,214.35,214.15,214.22,21352.0,195.2666,195.3395,195.1573,195.221,21352.0
2021-09-28 14:15:00,214.24,214.58,214.15,214.52,2901.0,195.2393,195.5491,195.1573,195.4944,2901.0
2021-09-28 14:20:00,214.62,214.74,214.56,214.72,3303.0,195.5856,195.6949,195.5309,195.6767,3303.0
2021-09-28 14:25:00,214.68,214.83,214.56,214.83,4583.0,195.6402,195.7769,195.5309,195.7769,4583.0
2021-09-28 14:30:00,214.72,214.72,214.58,214.61,2757.0,195.6767,195.6767,195.5491,195.5765,2757.0
2021-09-28 14:35:00,214.59,214.59,214.24,214.29,4230.0,195.5582,195.5582,195.2393,195.2848,4230.0
2021-09-28 14:40:00,214.33,214.69,214.3,214.69,3439.0,195.3213,195.6494,195.2939,195.6494,3439.0
2021-09-28 14:45:00,214.68,215.02,214.67,215.0,1503.0,195.6402,195.9501,195.6311,195.9319,1503.0
2021-09-28 14:50:00,215.03,215.07,214.76,214.82,3467.0,195.9592,195.9957,195.7132,195.7678,3467.0
2021-09-28 14:55:00,214.78,214.95,214.69,214.74,6061.0,195.7314,195.8863,195.6494,195.6949,6061.0
2021-09-28 15:00:00,214.72,214.98,214.68,214.87,6423.0,195.6767,195.9136,195.6402,195.8134,6423.0
2021-09-28 15:05:00,214.88,215.11,214.8,215.07,4020.0,195.8225,196.0321,195.7496,195.9957,4020.0
2021-09-28 15:10:00,215.02,215.03,214.91,214.91,1211.0,195.9501,195.9592,195.8498,195.8498,1211.0
2021-09-28 15:15:00,214.9,215.04,214.88,215.0,5456.0,195.8407,195.9683,195.8225,195.9319,5456.0
2021-09-28 15:20:00,214.84,215.03,214.68,214.68,5316.0,195.7861,195.9592,195.6402,195.6402,5316.0
2021-09-28 15:25:00,214.65,214.72,214.56,214.58,5428.0,195.6129,195.6767,195.5309,195.5491,5428.0
2021-09-28 15:30:00,214.49,214.68,214.49,214.67,7976.0,195.4671,195.6402,195.4671,195.6311,7976.0
2021-09-28 15:35:00,214.65,215.09,214.64,214.73,10994.0,195.6129,196.0139,195.6038,195.6858,10994.0
2021-09-28 15:40:00,214.78,214.96,214.63,214.64,6598.0,195.7314,195.8954,195.5947,195.6038,6598.0
2021-09-28 15:45:00,214.63,214.73,213.89,213.89,17681.0,195.5947,195.6858,194.9203,194.9203,17681.0
2021-09-28 15:50:00,213.87,213.95,213.63,213.8,37548.0,194.9021,194.975,194.6834,194.8383,37548.0
2021-09-28 15:55:00,213.84,214.03,213.62,213.89,70258.0,194.8747,195.0479,194.6743,194.9203,70258.0
2021-09-29 09:30:00,213.26,213.26,212.27,212.27,8418.0,195.458,195.458,194.5506,194.5506,8418.0
2021-09-29 09:35:00,212.02,212.59,211.64,212.04,3636.0,194.3215,194.8439,193.9732,194.3398,3636.0
2021-09-29 09:40:00,212.07,212.27,211.92,211.92,4732.0,194.3673,194.5506,194.2298,194.2298,4732.0
2021-09-29 09:45:00,211.98,212.23,211.81,212.12,3469.0,194.2848,194.514,194.129,194.4131,3469.0
2021-09-29 09:50:00,211.93,212.6,211.93,212.19,3922.0,194.239,194.8531,194.239,194.4773,3922.0
2021-09-29 09:55:00,212.33,212.53,212.14,212.52,1961.0,194.6056,194.7889,194.4315,194.7798,1961.0
2021-09-29 10:00:00,212.38,212.83,212.24,212.35,2480.0,194.6514,195.0639,194.5231,194.6239,2480.0
2021-09-29 10:05:00,212.5,212.56,212.41,212.41,600.0,194.7614,194.8164,194.6789,194.6789,600.0
2021-09-29 10:10:00,212.34,212.58,212.29,212.33,3549.0,194.6148,194.8347,194.569,194.6056,3549.0
2021-09-29 10:15:00,212.26,212.46,212.26,212.43,3123.0,194.5415,194.7248,194.5415,194.6973,3123.0
2021-09-29 10:20:00,212.47,212.59,212.28,212.28,1600.0,194.7339,194.8439,194.5598,194.5598,1600.0
2021-09-29 10:25:00,212.3,212.69,212.3,212.56,1413.0,194.5781,194.9356,194.5781,194.8164,1413.0
2021-09-29 10:30:00,212.55,212.57,212.29,212.29,2476.0,194.8073,194.8256,194.569,194.569,2476.0
2021-09-29 10:35:00,212.48,212.53,212.27,212.3,1945.0,194.7431,194.7889,194.5506,194.5781,1945.0
2021-09-29 10:40:00,212.37,212.44,212.23,212.44,4814.0,194.6423,194.7064,194.514,194.7064,4814.0
2021-09-29 10:45:00,212.48,212.49,212.13,212.35,5134.0,194.7431,194.7523,194.4223,194.6239,5134.0
2021-09-29 10:50:00,212.32,212.51,212.16,212.51,36580.0,194.5965,194.7706,194.4498,194.7706,36580.0
2021-09-29 10:55:00,212.38,212.78,212.38,212.74,1952.0,194.6514,195.0181,194.6514,194.9814,1952.0
2021-09-29 11:00:00,212.75,212.94,212.55,212.56,4192.0,194.9906,195.1647,194.8073,194.8164,4192.0
2021-09-29 11:05:00,212.76,212.97,212.76,212.9,2601.0,194.9997,195.1922,194.9997,195.128,2601.0
2021-09-29 11:10:00,212.81,212.82,212.62,212.63,3333.0,195.0455,195.0547,194.8714,194.8806,3333.0
2021-09-29 11:15:00,212.69,212.85,212.62,212.65,1797.0,194.9356,195.0822,194.8714,194.8989,1797.0
2021-09-29 11:20:00,212.69,212.96,212.68,212.96,3499.0,194.9356,195.183,194.9264,195.183,3499.0
2021-09-29 11:25:00,213.09,213.14,212.98,213.0,3709.0,195.3022,195.348,195.2014,195.2197,3709.0
2021-09-29 11:30:00,213.06,213.47,213.06,213.4,5051.0,195.2747,195.6505,195.2747,195.5863,5051.0
2021-09-29 11:35:00,213.4,213.52,213.35,213.38,1860.0,195.5863,195.6963,195.5405,195.568,1860.0
2021-09-29 11:40:00,213.29,213.31,213.1,213.31,500.0,195.4855,195.5038,195.3113,195.5038,500.0
2021-09-29 11:45:00,213.14,213.21,212.88,213.2,2302.0,195.348,195.4122,195.1097,195.403,2302.0
2021-09-29 11:50:00,213.29,213.35,213.19,213.32,1602.0,195.4855,195.5405,195.3938,195.513,1602.0
2021-09-29 11:55:00,213.38,213.45,213.33,213.45,3439.0,195.568,195.6321,195.5221,195.6321,3439.0
2021-09-29 12:00:00,213.47,213.59,213.41,213.56,4794.0,195.6505,195.7604,195.5955,195.7329,4794.0
2021-09-29 12:05:00,213.57,213.57,213.49,213.53,1915.0,195.7421,195.7421,195.6688,195.7054,1915.0
2021-09-29 12:10:00,213.5,213.6,213.47,213.51,9848.0,195.678,195.7696,195.6505,195.6871,9848.0
2021-09-29 12:15:00,213.5,213.61,213.3,213.44,53785.0,195.678,195.7788,195.4946,195.623,53785.0
2021-09-29 12:20:00,213.37,213.48,213.31,213.44,3658.0,195.5588,195.6596,195.5038,195.623,3658.0
2021-09-29 12:25:00,213.45,213.81,213.45,213.76,6595.0,195.6321,195.9621,195.6321,195.9162,6595.0
2021-09-29 12:30:00,213.72,213.93,213.72,213.93,4103.0,195.8796,196.0721,195.8796,196.0721,4103.0
2021-09-29 12:35:00,213.92,213.92,213.69,213.76,3504.0,196.0629,196.0629,195.8521,195.9162,3504.0
2021-09-29 12:40:00,213.86,213.87,213.69,213.7,2778.0,196.0079,196.0171,195.8521,195.8613,2778.0
2021-09-29 12:45:00,213.73,213.92,213.7,213.85,10057.0,195.8888,196.0629,195.8613,195.9987,10057.0
2021-09-29 12:50:00,213.86,214.0,213.86,213.98,1480.0,196.0079,196.1362,196.0079,196.1179,1480.0
2021-09-29 12:55:00,213.89,213.89,213.73,213.86,5493.0,196.0354,196.0354,195.8888,196.0079,5493.0
2021-09-29 13:00:00,213.86,214.07,213.73,213.99,12637.0,196.0079,196.2004,195.8888,196.127,12637.0
2021-09-29 13:05:00,213.97,214.03,213.83,213.85,9383.0,196.1087,196.1637,195.9804,195.9987,9383.0
2021-09-29 13:10:00,213.82,213.83,213.43,213.54,5386.0,195.9712,195.9804,195.6138,195.7146,5386.0
2021-09-29 13:15:00,213.55,213.77,213.55,213.74,2278.0,195.7238,195.9254,195.7238,195.8979,2278.0
2021-09-29 13:20:00,213.74,213.77,213.54,213.55,2624.0,195.8979,195.9254,195.7146,195.7238,2624.0
2021-09-29 13:25:00,213.55,213.64,213.49,213.64,2900.0,195.7238,195.8063,195.6688,195.8063,2900.0
2021-09-29 13:30:00,213.62,213.63,213.5,213.61,4313.0,195.7879,195.7971,195.678,195.7788,4313.0
2021-09-29 13:35:00,213.62,213.76,213.61,213.67,2948.0,195.7879,195.9162,195.7788,195.8338,2948.0
2021-09-29 13:40:00,213.66,213.92,213.55,213.87,3752.0,195.8246,196.0629,195.7238,196.0171,3752.0
2021-09-29 13:45:00,213.88,213.89,213.73,213.78,1958.0,196.0262,196.0354,195.8888,195.9346,1958.0
2021-09-29 13:50:00,213.72,213.86,213.72,213.8,1954.0,195.8796,196.0079,195.8796,195.9529,1954.0
2021-09-29 13:55:00,213.68,213.81,213.64,213.67,5475.0,195.8429,195.9621,195.8063,195.8338,5475.0
2021-09-29 14:00:00,213.73,213.82,213.69,213.81,3301.0,195.8888,195.9712,195.8521,195.9621,3301.0
2021-09-29 14:05:00,213.87,214.11,213.8,214.1,14005.0,196.0171,196.237,195.9529,196.2279,14005.0
2021-09-29 14:10:00,214.09,214.31,214.08,214.2,5900.0,196.2187,196.4203,196.2095,196.3195,5900.0
2021-09-29 14:15:00,214.18,214.19,214.05,214.05,2862.0,196.3012,196.3104,196.182,196.182,2862.0
2021-09-29 14:20:00,214.01,214.19,213.97,214.08,4323.0,196.1454,196.3104,196.1087,196.2095,4323.0
2021-09-29 14:25:00,214.04,214.15,214.04,214.08,2777.0,196.1729,196.2737,196.1729,196.2095,2777.0
2021-09-29 14:30:00,214.08,214.19,214.07,214.08,4044.0,196.2095,196.3104,196.2004,196.2095,4044.0
2021-09-29 14:35:00,214.07,214.11,214.0,214.0,3300.0,196.2004,196.237,196.1362,196.1362,3300.0
2021-09-29 14:40:00,213.95,214.08,213.91,214.0,2903.0,196.0904,196.2095,196.0537,196.1362,2903.0
2021-09-29 14:45:00,214.11,214.12,213.94,213.99,3746.0,196.237,196.2462,196.0812,196.127,3746.0
2021-09-29 14:50:00,214.01,214.34,213.98,214.34,17635.0,196.1454,196.4478,196.1179,196.4478,17635.0
2021-09-29 14:55:00,214.32,214.32,213.87,213.87,5234.0,196.4295,196.4295,196.0171,196.0171,5234.0
2021-09-29 15:00:00,213.91,213.96,213.54,213.6,5576.0,196.0537,196.0996,195.7146,195.7696,5576.0
2021-09-29 15:05:00,213.55,213.78,213.51,213.75,6165.0,195.7238,195.9346,195.6871,195.9071,6165.0
2021-09-29 15:10:00,213.77,213.98,213.75,213.98,4043.0,195.9254,196.1179,195.9071,196.1179,4043.0
2021-09-29 15:15:00,213.95,214.0,213.89,213.89,3215.0,196.0904,196.1362,196.0354,196.0354,3215.0
2021-09-29 15:20:00,213.9,214.02,213.79,214.02,6606.0,196.0446,196.1545,195.9437,196.1545,6606.0
2021-09-29 15:25:00,214.08,214.14,214.01,214.04,7834.0,196.2095,196.2645,196.1454,196.1729,7834.0
2021-09-29 15:30:00,214.0,214.03,213.89,213.89,4820.0,196.1362,196.1637,196.0354,196.0354,4820.0
2021-09-29 15:35:00,213.87,213.87,213.56,213.56,9560.0,196.0171,196.0171,195.7329,195.7329,9560.0
2021-09-29 15:40:00,213.56,213.56,213.27,213.31,7973.0,195.7329,195.7329,195.4671,195.5038,7973.0
2021-09-29 15:45:00,213.28,213.38,213.13,213.22,18553.0,195.4763,195.568,195.3388,195.4213,18553.0
2021-09-29 15:50:00,213.22,213.22,212.97,212.97,25864.0,195.4213,195.4213,195.1922,195.1922,25864.0
2021-09-29 15:55:00,212.92,213.26,212.89,213.24,56324.0,195.1464,195.458,195.1189,195.4397,56324.0
2021-09-30 09:30:00,213.95,214.79,213.26,213.8,12447.0,196.0904,196.8603,195.458,195.9529,12447.0
2021-09-30 09:35:00,213.89,214.08,212.75,212.75,9950.0,196.0354,196.2095,194.9906,194.9906,9950.0
2021-09-30 09:40:00,213.08,213.63,213.07,213.33,2228.0,195.293,195.7971,195.2838,195.5221,2228.0
2021-09-30 09:45:00,213.48,213.87,213.48,213.53,2530.0,195.6596,196.0171,195.6596,195.7054,2530.0
2021-09-30 09:50:00,213.62,213.73,213.29,213.54,7252.0,195.7879,195.8888,195.4855,195.7146,7252.0
2021-09-30 09:55:00,213.52,213.52,212.86,213.23,4662.0,195.6963,195.6963,195.0914,195.4305,4662.0
2021-09-30 10:00:00,213.16,213.17,212.84,213.07,4487.0,195.3663,195.3755,195.073,195.2838,4487.0
2021-09-30 10:05:00,212.91,213.05,212.74,212.82,4617.0,195.1372,195.2655,194.9814,195.0547,4617.0
2021-09-30 10:10:00,212.74,212.74,212.18,212.18,4733.0,194.9814,194.9814,194.4681,194.4681,4733.0
2021-09-30 10:15:00,212.25,212.83,212.25,212.82,5071.0,194.5323,195.0639,194.5323,195.0547,5071.0
2021-09-30 10:20:00,212.67,212.67,212.27,212.34,1919.0,194.9172,194.9172,194.5506,194.6148,1919.0
2021-09-30 10:25:00,212.25,212.38,212.19,212.3,2185.0,194.5323,194.6514,194.4773,194.5781,2185.0
2021-09-30 10:30:00,212.25,212.3,212.04,212.3,2286.0,194.5323,194.5781,194.3398,194.5781,2286.0
2021-09-30 10:35:00,212.33,212.33,211.8,212.02,4227.0,194.6056,194.6056,194.1199,194.3215,4227.0
2021-09-30 10:40:00,212.05,212.05,211.71,211.71,16180.0,194.349,194.349,194.0374,194.0374,16180.0
2021-09-30 10:45:00,211.6,212.21,211.49,212.21,7427.0,193.9366,194.4956,193.8357,194.4956,7427.0
2021-09-30 10:50:00,212.14,212.22,211.85,211.94,2816.0,194.4315,194.5048,194.1657,194.2482,2816.0
2021-09-30 10:55:00,211.87,212.0,211.69,211.88,1123.0,194.184,194.3032,194.019,194.1932,1123.0
2021-09-30 11:00:00,211.91,212.16,211.81,212.09,9927.0,194.2207,194.4498,194.129,194.3857,9927.0
2021-09-30 11:05:00,212.0,212.0,211.84,211.95,5669.0,194.3032,194.3032,194.1565,194.2573,5669.0
2021-09-30 11:10:00,211.9,212.11,211.9,212.11,2377.0,194.2115,194.404,194.2115,194.404,2377.0
2021-09-30 11:15:00,212.12,212.26,212.04,212.05,1947.0,194.4131,194.5415,194.3398,194.349,1947.0
2021-09-30 11:20:00,211.92,211.93,211.65,211.65,5053.0,194.2298,194.239,193.9824,193.9824,5053.0
2021-09-30 11:25:00,211.64,211.8,211.52,211.79,4391.0,193.9732,194.1199,193.8632,194.1107,4391.0
2021-09-30 11:30:00,211.77,211.77,211.33,211.35,6535.0,194.0924,194.0924,193.6891,193.7074,6535.0
2021-09-30 11:35:00,211.29,211.39,211.12,211.2,2472.0,193.6524,193.7441,193.4966,193.5699,2472.0
2021-09-30 11:40:00,211.13,211.21,211.01,211.04,2373.0,193.5058,193.5791,193.3958,193.4233,2373.0
2021-09-30 11:45:00,211.12,211.14,210.4,210.52,3542.0,193.4966,193.515,192.8367,192.9467,3542.0
2021-09-30 11:50:00,210.6,211.02,210.47,211.02,23378.0,193.02,193.405,192.9009,193.405,23378.0
2021-09-30 11:55:00,210.98,210.98,210.46,210.55,1504.0,193.3683,193.3683,192.8917,192.9742,1504.0
2021-09-30 12:00:00,210.54,210.62,210.01,210.15,15753.0,192.965,193.0384,192.4793,192.6076,15753.0
2021-09-30 12:05:00,210.17,210.19,209.71,209.77,4967.0,192.6259,192.6443,192.2043,192.2593,4967.0
2021-09-30 12:10:00,209.75,209.75,209.16,209.28,10054.0,192.241,192.241,191.7002,191.8102,10054.0
2021-09-30 12:15:00,209.3,209.35,209.11,209.27,18600.0,191.8285,191.8744,191.6544,191.8011,18600.0
2021-09-30 12:20:00,209.36,209.55,209.24,209.24,12066.0,191.8835,192.0577,191.7736,191.7736,12066.0
2021-09-30 12:25:00,209.22,209.45,209.0,209.0,10480.0,191.7552,191.966,191.5536,191.5536,10480.0
2021-09-30 12:30:00,208.94,209.02,208.59,208.99,13443.0,191.4986,191.5719,191.1778,191.5444,13443.0
2021-09-30 12:35:00,209.05,209.57,209.01,209.41,4907.0,191.5994,192.076,191.5628,191.9294,4907.0
2021-09-30 12:40:00,209.28,209.28,208.94,209.01,6851.0,191.8102,191.8102,191.4986,191.5628,6851.0
2021-09-30 12:45:00,208.88,209.13,208.84,209.07,11618.0,191.4436,191.6727,191.4069,191.6177,11618.0
2021-09-30 12:50:00,209.01,209.1,208.8,208.88,6958.0,191.5628,191.6452,191.3703,191.4436,6958.0
2021-09-30 12:55:00,208.87,209.0,208.83,208.97,3312.0,191.4344,191.5536,191.3978,191.5261,3312.0
2021-09-30 13:00:00,208.95,209.03,208.83,209.01,8970.0,191.5078,191.5811,191.3978,191.5628,8970.0
2021-09-30 13:05:00,209.12,209.2,208.97,209.1,12218.0,191.6636,191.7369,191.5261,191.6452,12218.0
2021-09-30 13:10:00,209.11,209.17,208.9,208.9,2458.0,191.6544,191.7094,191.4619,191.4619,2458.0
2021-09-30 13:15:00,208.96,209.12,208.88,209.0,5848.0,191.5169,191.6636,191.4436,191.5536,5848.0
2021-09-30 13:20:00,209.02,209.04,208.9,208.9,3330.0,191.5719,191.5903,191.4619,191.4619,3330.0
2021-09-30 13:25:00,208.7,208.7,208.33,208.46,4143.0,191.2786,191.2786,190.9395,191.0587,4143.0
2021-09-30 13:30:00,208.44,208.44,208.07,208.31,4254.0,191.0403,191.0403,190.7012,190.9212,4254.0
2021-09-30 13:35:00,208.25,208.52,208.18,208.39,3079.0,190.8662,191.1137,190.802,190.9945,3079.0
2021-09-30 13:40:00,208.31,208.46,208.27,208.46,2530.0,190.9212,191.0587,190.8845,191.0587,2530.0
2021-09-30 13:45:00,208.47,208.55,208.35,208.45,1821.0,191.0678,191.1412,190.9579,191.0495,1821.0
2021-09-30 13:50:00,208.52,208.92,208.51,208.92,1782.0,191.1137,191.4803,191.1045,191.4803,1782.0
2021-09-30 13:55:00,208.93,208.94,208.83,208.83,1611.0,191.4894,191.4986,191.3978,191.3978,1611.0
2021-09-30 14:00:00,208.87,209.18,208.81,209.0,6138.0,191.4344,191.7186,191.3795,191.5536,6138.0
2021-09-30 14:05:00,209.04,209.21,208.97,209.18,10156.0,191.5903,191.7461,191.5261,191.7186,10156.0
2021-09-30 14:10:00,209.17,209.18,208.9,208.98,4464.0,191.7094,191.7186,191.4619,191.5353,4464.0
2021-09-30 14:15:00,208.97,208.99,208.61,208.62,2661.0,191.5261,191.5444,191.1961,191.2053,2661.0
2021-09-30 14:20:00,208.66,208.9,208.65,208.81,3691.0,191.242,191.4619,191.2328,191.3795,3691.0
2021-09-30 14:25:00,208.82,209.05,208.78,209.05,3113.0,191.3886,191.5994,191.352,191.5994,3113.0
2021-09-30 14:30:00,209.05,209.24,209.0,209.24,9615.0,191.5994,191.7736,191.5536,191.7736,9615.0
2021-09-30 14:35:00,209.2,209.31,208.9,208.9,4954.0,191.7369,191.8377,191.4619,191.4619,4954.0
2021-09-30 14:40:00,209.0,209.48,208.97,209.2,10543.0,191.5536,191.9935,191.5261,191.7369,10543.0
2021-09-30 14:45:00,209.23,209.27,209.02,209.08,11617.0,191.7644,191.8011,191.5719,191.6269,11617.0
2021-09-30 14:50:00,209.11,209.41,208.97,208.97,5057.0,191.6544,191.9294,191.5261,191.5261,5057.0
2021-09-30 14:55:00,208.93,208.96,208.8,208.81,3087.0,191.4894,191.5169,191.3703,191.3795,3087.0
2021-09-30 15:00:00,208.81,208.94,208.75,208.8,3644.0,191.3795,191.4986,191.3245,191.3703,3644.0
2021-09-30 15:05:00,208.84,209.06,208.8,208.96,3635.0,191.4069,191.6086,191.3703,191.5169,3635.0
2021-09-30 15:10:00,208.96,209.13,208.94,209.02,8540.0,191.5169,191.6727,191.4986,191.5719,8540.0
2021-09-30 15:15:00,209.04,209.2,208.89,208.89,11498.0,191.5903,191.7369,191.4528,191.4528,11498.0
2021-09-30 15:20:00,208.92,208.97,208.82,208.97,3923.0,191.4803,191.5261,191.3886,191.5261,3923.0
2021-09-30 15:25:00,208.89,208.95,208.68,208.73,5203.0,191.4528,191.5078,191.2603,191.3061,5203.0
2021-09-30 15:30:00,208.7,209.0,208.68,208.92,7466.0,191.2786,191.5536,191.2603,191.4803,7466.0
2021-09-30 15:35:00,208.86,208.86,208.46,208.51,6295.0,191.4253,191.4253,191.0587,191.1045,6295.0
2021-09-30 15:40:00,208.47,208.47,207.94,207.96,7602.0,191.0678,191.0678,190.5821,190.6004,7602.0
2021-09-30 15:45:00,207.94,208.0,207.69,207.69,14918.0,190.5821,190.6371,190.3529,190.3529,14918.0
2021-09-30 15:50:00,207.64,207.65,207.08,207.21,25018.0,190.3071,190.3163,189.7939,189.913,25018.0
2021-09-30 15:55:00,207.2,207.25,206.57,206.58,77112.0,189.9038,189.9497,189.3264,189.3356,77112.0
2021-10-01 09:30:00,207.35,208.23,207.25,207.64,15893.0,190.0413,190.8479,189.9497,190.3071,15893.0
2021-10-01 09:35:00,206.85,206.85,206.06,206.06,5639.0,189.5831,189.5831,188.859,188.859,5639.0
2021-10-01 09:40:00,206.42,206.96,206.24,206.34,4958.0,189.189,189.6839,189.024,189.1156,4958.0
2021-10-01 09:45:00,206.3,206.46,205.68,206.06,16605.0,189.079,189.2256,188.5107,188.859,16605.0
2021-10-01 09:50:00,205.83,206.11,205.74,205.88,8324.0,188.6482,188.9048,188.5657,188.694,8324.0
2021-10-01 09:55:00,205.99,206.0,205.55,205.82,7156.0,188.7949,188.804,188.3916,188.639,7156.0
2021-10-01 10:00:00,205.88,206.21,205.15,205.16,18943.0,188.694,188.9965,188.025,188.0341,18943.0
2021-10-01 10:05:00,205.18,205.75,204.89,205.49,8420.0,188.0525,188.5749,187.7867,188.3366,8420.0
2021-10-01 10:10:00,205.4,205.62,205.22,205.26,10357.0,188.2541,188.4557,188.0891,188.1258,10357.0
2021-10-01 10:15:00,205.31,205.32,204.68,204.76,9175.0,188.1716,188.1808,187.5942,187.6675,9175.0
2021-10-01 10:20:00,204.7,204.81,204.36,204.36,7756.0,187.6125,187.7134,187.3009,187.3009,7756.0
2021-10-01 10:25:00,204.24,204.73,204.12,204.7,3181.0,187.1909,187.64,187.081,187.6125,3181.0
2021-10-01 10:30:00,204.65,204.94,204.5,204.53,5597.0,187.5667,187.8325,187.4292,187.4567,5597.0
2021-10-01 10:35:00,204.5,204.67,204.01,204.12,5143.0,187.4292,187.585,186.9801,187.081,5143.0
2021-10-01 10:40:00,204.07,204.48,204.07,204.28,7264.0,187.0351,187.4109,187.0351,187.2276,7264.0
2021-10-01 10:45:00,204.16,204.31,204.01,204.29,7649.0,187.1176,187.2551,186.9801,187.2368,7649.0
2021-10-01 10:50:00,204.3,204.56,204.23,204.35,21939.0,187.2459,187.4842,187.1818,187.2918,21939.0
2021-10-01 10:55:00,204.35,204.67,204.35,204.67,30422.0,187.2918,187.585,187.2918,187.585,30422.0
2021-10-01 11:00:00,204.64,205.03,204.61,204.64,9169.0,187.5575,187.915,187.53,187.5575,9169.0
2021-10-01 11:05:00,204.7,204.77,204.42,204.47,6912.0,187.6125,187.6767,187.3559,187.4017,6912.0
2021-10-01 11:10:00,204.42,205.45,204.29,205.4,8779.0,187.3559,188.2999,187.2368,188.2541,8779.0
2021-10-01 11:15:00,205.54,205.85,205.54,205.68,8736.0,188.3824,188.6665,188.3824,188.5107,8736.0
2021-10-01 11:20:00,205.55,205.77,205.54,205.7,10914.0,188.3916,188.5932,188.3824,188.5291,10914.0
2021-10-01 11:25:00,205.71,205.71,205.27,205.27,3632.0,188.5382,188.5382,188.135,188.135,3632.0
2021-10-01 11:30:00,205.31,205.55,205.31,205.47,4414.0,188.1716,188.3916,188.1716,188.3183,4414.0
2021-10-01 11:35:00,205.46,206.13,205.43,206.13,19688.0,188.3091,188.9232,188.2816,188.9232,19688.0
2021-10-01 11:40:00,206.17,206.61,206.17,206.6,3703.0,188.9598,189.3631,188.9598,189.3539,3703.0
2021-10-01 11:45:00,206.56,206.82,206.39,206.49,6365.0,189.3173,189.5556,189.1615,189.2531,6365.0
2021-10-01 11:50:00,206.44,206.5,206.19,206.45,5999.0,189.2073,189.2623,188.9782,189.2165,5999.0
2021-10-01 11:55:00,206.49,206.56,206.22,206.26,1832.0,189.2531,189.3173,189.0057,189.0423,1832.0
2021-10-01 12:00:00,206.29,206.34,206.13,206.2,2779.0,189.0698,189.1156,188.9232,188.9873,2779.0
2021-10-01 12:05:00,206.13,206.45,206.04,206.43,8588.0,188.9232,189.2165,188.8407,189.1981,8588.0
2021-10-01 12:10:00,206.43,206.49,206.18,206.18,30286.0,189.1981,189.2531,188.969,188.969,30286.0
2021-10-01 12:15:00,206.17,206.23,206.01,206.04,3852.0,188.9598,189.0148,188.8132,188.8407,3852.0
2021-10-01 12:20:00,206.11,206.53,206.11,206.51,6023.0,188.9048,189.2898,188.9048,189.2714,6023.0
2021-10-01 12:25:00,206.5,206.5,206.2,206.21,12152.0,189.2623,189.2623,188.9873,188.9965,12152.0
2021-10-01 12:30:00,206.22,206.44,206.18,206.31,6422.0,189.0057,189.2073,188.969,189.0881,6422.0
2021-10-01 12:35:00,206.35,206.41,206.08,206.08,12536.0,189.1248,189.1798,188.8773,188.8773,12536.0
2021-10-01 12:40:00,206.12,206.31,206.12,206.16,2774.0,188.914,189.0881,188.914,188.9507,2774.0
2021-10-01 12:45:00,206.16,206.24,206.14,206.15,5570.0,188.9507,189.024,188.9323,188.9415,5570.0
2021-10-01 12:50:00,206.12,206.37,206.12,206.37,6892.0,188.914,189.1431,188.914,189.1431,6892.0
2021-10-01 12:55:00,206.27,206.27,205.98,206.0,2592.0,189.0515,189.0515,188.7857,188.804,2592.0
2021-10-01 13:00:00,205.98,206.03,205.83,206.0,4427.0,188.7857,188.8315,188.6482,188.804,4427.0
2021-10-01 13:05:00,206.0,206.2,205.96,206.19,6198.0,188.804,188.9873,188.7674,188.9782,6198.0
2021-10-01 13:10:00,206.37,206.37,206.24,206.24,4336.0,189.1431,189.1431,189.024,189.024,4336.0
2021-10-01 13:15:00,206.3,206.34,206.19,206.31,5752.0,189.079,189.1156,188.9782,189.0881,5752.0
2021-10-01 13:20:00,206.27,206.58,206.25,206.5,5215.0,189.0515,189.3356,189.0331,189.2623,5215.0
2021-10-01 13:25:00,206.52,206.54,206.42,206.42,4161.0,189.2806,189.2989,189.189,189.189,4161.0
2021-10-01 13:30:00,206.44,206.64,206.44,206.61,5341.0,189.2073,189.3906,189.2073,189.3631,5341.0
2021-10-01 13:35:00,206.61,206.74,206.61,206.67,6268.0,189.3631,189.4822,189.3631,189.4181,6268.0
2021-10-01 13:40:00,206.67,206.82,206.67,206.79,14736.0,189.4181,189.5556,189.4181,189.5281,14736.0
2021-10-01 13:45:00,206.81,207.33,206.79,207.32,16512.0,189.5464,190.023,189.5281,190.0138,16512.0
2021-10-01 13:50:00,207.27,207.4,207.11,207.11,27329.0,189.968,190.0872,189.8214,189.8214,27329.0
2021-10-01 13:55:00,207.09,207.09,206.84,206.86,20297.0,189.803,189.803,189.5739,189.5922,20297.0
2021-10-01 14:00:00,206.9,207.59,206.9,207.58,11311.0,189.6289,190.2613,189.6289,190.2521,11311.0
2021-10-01 14:05:00,207.59,207.81,207.59,207.74,5975.0,190.2613,190.4629,190.2613,190.3988,5975.0
2021-10-01 14:10:00,207.74,207.89,207.73,207.79,2054.0,190.3988,190.5362,190.3896,190.4446,2054.0
2021-10-01 14:15:00,207.83,207.87,207.76,207.87,5965.0,190.4813,190.5179,190.4171,190.5179,5965.0
2021-10-01 14:20:00,207.84,208.02,207.82,207.82,4049.0,190.4904,190.6554,190.4721,190.4721,4049.0
2021-10-01 14:25:00,207.85,207.92,207.69,207.7,8767.0,190.4996,190.5637,190.3529,190.3621,8767.0
2021-10-01 14:30:00,207.72,207.82,207.55,207.59,6140.0,190.3804,190.4721,190.2246,190.2613,6140.0
2021-10-01 14:35:00,207.57,207.7,207.57,207.63,3816.0,190.243,190.3621,190.243,190.298,3816.0
2021-10-01 14:40:00,207.64,207.71,207.36,207.36,6645.0,190.3071,190.3713,190.0505,190.0505,6645.0
2021-10-01 14:45:00,207.39,207.46,207.38,207.4,2759.0,190.078,190.1421,190.0688,190.0872,2759.0
2021-10-01 14:50:00,207.37,207.42,207.19,207.28,15305.0,190.0597,190.1055,189.8947,189.9772,15305.0
2021-10-01 14:55:00,207.29,207.49,207.15,207.27,39389.0,189.9863,190.1696,189.858,189.968,39389.0
2021-10-01 15:00:00,207.28,207.77,207.28,207.61,39360.0,189.9772,190.4263,189.9772,190.2796,39360.0
2021-10-01 15:05:00,207.6,207.64,207.54,207.56,11102.0,190.2705,190.3071,190.2155,190.2338,11102.0
2021-10-01 15:10:00,207.56,207.85,207.54,207.85,9803.0,190.2338,190.4996,190.2155,190.4996,9803.0
2021-10-01 15:15:00,208.0,208.02,207.74,207.8,2235.0,190.6371,190.6554,190.3988,190.4538,2235.0
2021-10-01 15:20:00,207.86,208.02,207.76,207.79,7868.0,190.5088,190.6554,190.4171,190.4446,7868.0
2021-10-01 15:25:00,207.78,207.78,207.46,207.49,22458.0,190.4354,190.4354,190.1421,190.1696,22458.0
2021-10-01 15:30:00,207.52,207.6,207.38,207.57,11618.0,190.1971,190.2705,190.0688,190.243,11618.0
2021-10-01 15:35:00,207.51,207.51,207.19,207.27,9012.0,190.188,190.188,189.8947,189.968,9012.0
2021-10-01 15:40:00,207.25,207.33,206.85,207.03,10435.0,189.9497,190.023,189.5831,189.748,10435.0
2021-10-01 15:45:00,206.95,206.97,206.6,206.71,8243.0,189.6747,189.693,189.3539,189.4548,8243.0
2021-10-01 15:50:00,206.74,207.21,206.66,207.08,55063.0,189.4822,189.913,189.4089,189.7939,55063.0
2021-10-01 15:55:00,206.99,207.19,206.73,206.93,64173.0,189.7114,189.8947,189.4731,189.6564,64173.0
2021-10-04 09:30:00,207.0,207.76,206.55,207.74,30155.0,189.7205,190.4171,189.3081,190.3988,30155.0
2021-10-04 09:35:00,207.59,208.51,207.56,207.97,27335.0,190.2613,191.1045,190.2338,190.6096,27335.0
2021-10-04 09:40:00,207.9,208.04,207.41,208.04,19636.0,190.5454,190.6737,190.0963,190.6737,19636.0
2021-10-04 09:45:00,208.06,208.35,207.88,208.18,21746.0,190.6921,190.9579,190.5271,190.802,21746.0
2021-10-04 09:50:00,208.17,208.46,207.86,208.24,20338.0,190.7929,191.0587,190.5088,190.857,20338.0
2021-10-04 09:55:00,208.25,208.25,207.77,207.8,14021.0,190.8662,190.8662,190.4263,190.4538,14021.0
2021-10-04 10:00:00,207.75,208.21,207.3,207.47,12609.0,190.4079,190.8295,189.9955,190.1513,12609.0
2021-10-04 10:05:00,207.34,207.66,206.91,207.62,29230.0,190.0322,190.3254,189.6381,190.2888,29230.0
2021-10-04 10:10:00,207.56,208.14,207.56,208.05,9150.0,190.2338,190.7654,190.2338,190.6829,9150.0
2021-10-04 10:15:00,208.02,208.06,207.64,207.65,8803.0,190.6554,190.6921,190.3071,190.3163,8803.0
2021-10-04 10:20:00,207.84,207.84,207.2,207.23,7572.0,190.4904,190.4904,189.9038,189.9313,7572.0
2021-10-04 10:25:00,207.16,207.62,206.9,207.29,13647.0,189.8672,190.2888,189.6289,189.9863,13647.0
2021-10-04 10:30:00,207.31,207.31,206.64,206.65,4305.0,190.0047,190.0047,189.3906,189.3998,4305.0
2021-10-04 10:35:00,206.55,206.61,206.15,206.15,3717.0,189.3081,189.3631,188.9415,188.9415,3717.0
2021-10-04 10:40:00,206.37,206.88,206.37,206.81,3992.0,189.1431,189.6106,189.1431,189.5464,3992.0
2021-10-04 10:45:00,206.79,206.89,206.48,206.48,3590.0,189.5281,189.6197,189.2439,189.2439,3590.0
2021-10-04 10:50:00,206.49,206.64,205.87,205.99,5066.0,189.2531,189.3906,188.6849,188.7949,5066.0
2021-10-04 10:55:00,206.01,206.38,205.93,206.16,6101.0,188.8132,189.1523,188.7399,188.9507,6101.0
2021-10-04 11:00:00,206.07,206.22,205.85,206.22,3007.0,188.8682,189.0057,188.6665,189.0057,3007.0
2021-10-04 11:05:00,206.1,206.62,206.1,206.59,3110.0,188.8957,189.3723,188.8957,189.3448,3110.0
2021-10-04 11:10:00,206.5,206.64,206.31,206.55,3248.0,189.2623,189.3906,189.0881,189.3081,3248.0
2021-10-04 11:15:00,206.56,206.64,206.44,206.45,2775.0,189.3173,189.3906,189.2073,189.2165,2775.0
2021-10-04 11:20:00,206.4,206.54,205.95,206.0,4974.0,189.1706,189.2989,188.7582,188.804,4974.0
2021-10-04 11:25:00,205.88,206.06,205.81,205.91,2021.0,188.694,188.859,188.6299,188.7215,2021.0
2021-10-04 11:30:00,206.08,206.08,205.71,205.72,4112.0,188.8773,188.8773,188.5382,188.5474,4112.0
2021-10-04 11:35:00,205.64,205.74,205.18,205.25,5358.0,188.4741,188.5657,188.0525,188.1166,5358.0
2021-10-04 11:40:00,205.25,205.6,205.21,205.6,2056.0,188.1166,188.4374,188.08,188.4374,2056.0
2021-10-04 11:45:00,205.51,205.83,205.51,205.76,2623.0,188.3549,188.6482,188.3549,188.5841,2623.0
2021-10-04 11:50:00,205.76,206.01,205.71,205.98,2114.0,188.5841,188.8132,188.5382,188.7857,2114.0
2021-10-04 11:55:00,205.92,206.73,205.89,206.64,3193.0,188.7307,189.4731,188.7032,189.3906,3193.0
2021-10-04 12:00:00,206.53,206.55,206.37,206.42,1622.0,189.2898,189.3081,189.1431,189.189,1622.0
2021-10-04 12:05:00,206.54,206.87,206.52,206.86,2681.0,189.2989,189.6014,189.2806,189.5922,2681.0
2021-10-04 12:10:00,206.77,207.0,206.7,206.99,6699.0,189.5097,189.7205,189.4456,189.7114,6699.0
2021-10-04 12:15:00,207.0,207.08,206.81,206.92,11128.0,189.7205,189.7939,189.5464,189.6472,11128.0
2021-10-04 12:20:00,206.86,207.09,206.71,207.02,27099.0,189.5922,189.803,189.4548,189.7389,27099.0
2021-10-04 12:25:00,206.98,207.05,206.81,206.81,9853.0,189.7022,189.7664,189.5464,189.5464,9853.0
2021-10-04 12:30:00,206.81,207.09,206.78,206.99,30808.0,189.5464,189.803,189.5189,189.7114,30808.0
2021-10-04 12:35:00,206.96,207.0,206.89,206.95,2925.0,189.6839,189.7205,189.6197,189.6747,2925.0
2021-10-04 12:40:00,206.93,207.04,206.72,206.88,49800.0,189.6564,189.7572,189.4639,189.6106,49800.0
2021-10-04 12:45:00,206.85,207.04,206.77,207.0,23884.0,189.5831,189.7572,189.5097,189.7205,23884.0
2021-10-04 12:50:00,207.06,207.39,206.96,207.28,3528.0,189.7755,190.078,189.6839,189.9772,3528.0
2021-10-04 12:55:00,207.32,207.49,207.26,207.3,5658.0,190.0138,190.1696,189.9588,189.9955,5658.0
2021-10-04 13:00:00,207.26,207.26,207.01,207.13,11212.0,189.9588,189.9588,189.7297,189.8397,11212.0
2021-10-04 13:05:00,207.02,207.58,207.02,207.52,14039.0,189.7389,190.2521,189.7389,190.1971,14039.0
2021-10-04 13:10:00,207.51,207.75,207.51,207.58,2778.0,190.188,190.4079,190.188,190.2521,2778.0
2021-10-04 13:15:00,207.64,207.82,207.52,207.57,17242.0,190.3071,190.4721,190.1971,190.243,17242.0
2021-10-04 13:20:00,207.52,207.78,207.48,207.74,6795.0,190.1971,190.4354,190.1605,190.3988,6795.0
2021-10-04 13:25:00,207.64,207.73,207.56,207.56,5437.0,190.3071,190.3896,190.2338,190.2338,5437.0
2021-10-04 13:30:00,207.57,207.64,207.51,207.55,7739.0,190.243,190.3071,190.188,190.2246,7739.0
2021-10-04 13:35:00,207.55,207.79,207.48,207.64,14872.0,190.2246,190.4446,190.1605,190.3071,14872.0
2021-10-04 13:40:00,207.62,207.62,207.41,207.55,9133.0,190.2888,190.2888,190.0963,190.2246,9133.0
2021-10-04 13:45:00,207.59,207.62,207.39,207.54,10362.0,190.2613,190.2888,190.078,190.2155,10362.0
2021-10-04 13:50:00,207.53,207.69,207.41,207.5,6542.0,190.2063,190.3529,190.0963,190.1788,6542.0
2021-10-04 13:55:00,207.54,207.56,207.39,207.48,5365.0,190.2155,190.2338,190.078,190.1605,5365.0
2021-10-04 14:00:00,207.53,207.79,207.5,207.59,6655.0,190.2063,190.4446,190.1788,190.2613,6655.0
2021-10-04 14:05:00,207.62,207.74,207.51,207.65,6303.0,190.2888,190.3988,190.188,190.3163,6303.0
2021-10-04 14:10:00,207.62,207.65,207.26,207.39,6595.0,190.2888,190.3163,189.9588,190.078,6595.0
2021-10-04 14:15:00,207.44,207.63,207.43,207.63,17670.0,190.1238,190.298,190.1146,190.298,17670.0
2021-10-04 14:20:00,207.66,208.03,207.61,208.02,10549.0,190.3254,190.6646,190.2796,190.6554,10549.0
2021-10-04 14:25:00,207.95,207.95,207.63,207.73,6913.0,190.5912,190.5912,190.298,190.3896,6913.0
2021-10-04 14:30:00,207.73,207.87,207.56,207.87,10428.0,190.3896,190.5179,190.2338,190.5179,10428.0
2021-10-04 14:35:00,207.82,208.02,207.7,207.94,7824.0,190.4721,190.6554,190.3621,190.5821,7824.0
2021-10-04 14:40:00,207.81,208.01,207.81,207.87,6428.0,190.4629,190.6462,190.4629,190.5179,6428.0
2021-10-04 14:45:00,207.91,208.09,207.85,208.07,10814.0,190.5546,190.7196,190.4996,190.7012,10814.0
2021-10-04 14:50:00,208.07,208.1,207.88,207.98,10313.0,190.7012,190.7287,190.5271,190.6187,10313.0
2021-10-04 14:55:00,207.97,208.06,207.91,207.92,12215.0,190.6096,190.6921,190.5546,190.5637,12215.0
2021-10-04 15:00:00,207.91,208.09,207.87,208.01,18807.0,190.5546,190.7196,190.5179,190.6462,18807.0
2021-10-04 15:05:00,208.01,208.02,207.75,207.81,9450.0,190.6462,190.6554,190.4079,190.4629,9450.0
2021-10-04 15:10:00,207.76,207.96,207.66,207.84,6089.0,190.4171,190.6004,190.3254,190.4904,6089.0
2021-10-04 15:15:00,207.86,208.08,207.71,207.76,9175.0,190.5088,190.7104,190.3713,190.4171,9175.0
2021-10-04 15:20:00,207.73,207.9,207.63,207.9,8677.0,190.3896,190.5454,190.298,190.5454,8677.0
2021-10-04 15:25:00,207.9,208.34,207.89,208.28,7578.0,190.5454,190.9487,190.5362,190.8937,7578.0
2021-10-04 15:30:00,208.28,208.37,208.0,208.36,16857.0,190.8937,190.9762,190.6371,190.967,16857.0
2021-10-04 15:35:00,208.29,208.53,208.03,208.03,27079.0,190.9029,191.1228,190.6646,190.6646,27079.0
2021-10-04 15:40:00,208.05,208.9,208.05,208.86,10732.0,190.6829,191.4619,190.6829,191.4253,10732.0
2021-10-04 15:45:00,208.86,209.06,208.77,208.77,19293.0,191.4253,191.6086,191.3428,191.3428,19293.0
2021-10-04 15:50:00,208.72,208.72,207.84,207.9,41463.0,191.297,191.297,190.4904,190.5454,41463.0
2021-10-04 15:55:00,207.92,208.27,207.91,208.08,126736.0,190.5637,190.8845,190.5546,190.7104,126736.0
2021-10-05 09:30:00,207.58,208.68,207.17,208.37,20288.0,190.2521,191.2603,189.8764,190.9762,20288.0
2021-10-05 09:35:00,208.66,208.85,207.65,207.89,3836.0,191.242,191.4161,190.3163,190.5362,3836.0
2021-10-05 09:40:00,207.95,207.95,207.04,207.17,3013.0,190.5912,190.5912,189.7572,189.8764,3013.0
2021-10-05 09:45:00,207.15,208.03,207.07,208.03,10614.0,189.858,190.6646,189.7847,190.6646,10614.0
2021-10-05 09:50:00,207.9,207.98,207.62,207.81,2641.0,190.5454,190.6187,190.2888,190.4629,2641.0
2021-10-05 09:55:00,207.93,207.93,207.53,207.59,3481.0,190.5729,190.5729,190.2063,190.2613,3481.0
2021-10-05 10:00:00,207.72,208.17,207.71,208.09,4588.0,190.3804,190.7929,190.3713,190.7196,4588.0
2021-10-05 10:05:00,208.17,208.53,208.16,208.49,2243.0,190.7929,191.1228,190.7837,191.0862,2243.0
2021-10-05 10:10:00,208.49,209.04,208.48,209.03,2119.0,191.0862,191.5903,191.077,191.5811,2119.0
2021-10-05 10:15:00,209.25,209.48,209.18,209.25,2410.0,191.7827,191.9935,191.7186,191.7827,2410.0
2021-10-05 10:20:00,209.45,209.97,209.45,209.78,9810.0,191.966,192.4426,191.966,192.2685,9810.0
2021-10-05 10:25:00,209.77,209.93,209.69,209.78,4376.0,192.2593,192.406,192.186,192.2685,4376.0
2021-10-05 10:30:00,209.86,210.05,209.78,210.05,8189.0,192.3418,192.5159,192.2685,192.5159,8189.0
2021-10-05 10:35:00,209.95,209.99,209.57,209.62,7016.0,192.4243,192.461,192.076,192.1218,7016.0
2021-10-05 10:40:00,209.59,209.94,209.59,209.94,2707.0,192.0943,192.4151,192.0943,192.4151,2707.0
2021-10-05 10:45:00,209.89,210.24,209.88,210.19,2720.0,192.3693,192.6901,192.3601,192.6443,2720.0
2021-10-05 10:50:00,210.22,210.28,209.96,210.19,4452.0,192.6718,192.7267,192.4335,192.6443,4452.0
2021-10-05 10:55:00,210.26,210.37,210.21,210.37,2942.0,192.7084,192.8092,192.6626,192.8092,2942.0
2021-10-05 11:00:00,210.38,210.65,210.27,210.65,2430.0,192.8184,193.0659,192.7176,193.0659,2430.0
2021-10-05 11:05:00,210.58,210.77,210.58,210.71,2900.0,193.0017,193.1758,193.0017,193.1208,2900.0
2021-10-05 11:10:00,210.76,210.94,210.7,210.79,3800.0,193.1667,193.3316,193.1117,193.1942,3800.0
2021-10-05 11:15:00,210.82,211.05,210.67,210.98,2841.0,193.2217,193.4325,193.0842,193.3683,2841.0
2021-10-05 11:20:00,211.03,211.25,210.95,211.03,11134.0,193.4141,193.6158,193.3408,193.4141,11134.0
2021-10-05 11:25:00,211.0,211.44,210.87,211.32,29598.0,193.3866,193.7899,193.2675,193.6799,29598.0
2021-10-05 11:30:00,211.32,211.34,211.12,211.34,23072.0,193.6799,193.6983,193.4966,193.6983,23072.0
2021-10-05 11:35:00,211.37,211.5,211.14,211.2,9297.0,193.7258,193.8449,193.515,193.5699,9297.0
2021-10-05 11:40:00,211.25,211.3,211.13,211.23,15092.0,193.6158,193.6616,193.5058,193.5974,15092.0
2021-10-05 11:45:00,211.26,211.3,211.18,211.23,12627.0,193.6249,193.6616,193.5516,193.5974,12627.0
2021-10-05 11:50:00,211.24,211.41,211.12,211.41,12811.0,193.6066,193.7624,193.4966,193.7624,12811.0
2021-10-05 11:55:00,211.45,211.51,211.36,211.51,2000.0,193.7991,193.8541,193.7166,193.8541,2000.0
2021-10-05 12:00:00,211.49,211.67,211.45,211.61,3198.0,193.8357,194.0007,193.7991,193.9457,3198.0
2021-10-05 12:05:00,211.59,211.99,211.59,211.96,6779.0,193.9274,194.294,193.9274,194.2665,6779.0
2021-10-05 12:10:00,211.96,212.01,211.87,211.99,2201.0,194.2665,194.3123,194.184,194.294,2201.0
2021-10-05 12:15:00,211.91,211.91,211.51,211.51,2005.0,194.2207,194.2207,193.8541,193.8541,2005.0
2021-10-05 12:20:00,211.42,211.55,211.32,211.43,9985.0,193.7716,193.8907,193.6799,193.7807,9985.0
2021-10-05 12:25:00,211.36,211.49,211.34,211.34,2878.0,193.7166,193.8357,193.6983,193.6983,2878.0
2021-10-05 12:30:00,211.24,211.58,211.09,211.48,8201.0,193.6066,193.9182,193.4691,193.8266,8201.0
2021-10-05 12:35:00,211.47,211.47,211.18,211.21,9377.0,193.8174,193.8174,193.5516,193.5791,9377.0
2021-10-05 12:40:00,211.22,211.42,211.2,211.34,11495.0,193.5883,193.7716,193.5699,193.6983,11495.0
2021-10-05 12:45:00,211.37,211.46,211.3,211.45,7637.0,193.7258,193.8082,193.6616,193.7991,7637.0
2021-10-05 12:50:00,211.46,211.54,211.34,211.51,4639.0,193.8082,193.8816,193.6983,193.8541,4639.0
2021-10-05 12:55:00,211.54,211.81,211.54,211.7,2021.0,193.8816,194.129,193.8816,194.0282,2021.0
2021-10-05 13:00:00,211.69,211.79,211.61,211.73,3619.0,194.019,194.1107,193.9457,194.0557,3619.0
2021-10-05 13:05:00,211.78,211.87,211.77,211.85,2160.0,194.1015,194.184,194.0924,194.1657,2160.0
2021-10-05 13:10:00,211.88,212.02,211.74,211.74,1895.0,194.1932,194.3215,194.0649,194.0649,1895.0
2021-10-05 13:15:00,211.7,211.79,211.62,211.71,2908.0,194.0282,194.1107,193.9549,194.0374,2908.0
2021-10-05 13:20:00,211.79,211.9,211.75,211.9,1419.0,194.1107,194.2115,194.074,194.2115,1419.0
2021-10-05 13:25:00,211.87,211.94,211.86,211.87,673.0,194.184,194.2482,194.1749,194.184,673.0
2021-10-05 13:30:00,211.89,212.03,211.85,211.92,4982.0,194.2023,194.3307,194.1657,194.2298,4982.0
2021-10-05 13:35:00,211.96,211.99,211.92,211.99,3830.0,194.2665,194.294,194.2298,194.294,3830.0
2021-10-05 13:40:00,212.02,212.23,212.02,212.23,5336.0,194.3215,194.514,194.3215,194.514,5336.0
2021-10-05 13:45:00,212.25,212.26,211.98,212.06,4203.0,194.5323,194.5415,194.2848,194.3582,4203.0
2021-10-05 13:50:00,212.09,212.5,212.09,212.44,21460.0,194.3857,194.7614,194.3857,194.7064,21460.0
2021-10-05 13:55:00,212.38,212.58,212.36,212.5,29142.0,194.6514,194.8347,194.6331,194.7614,29142.0
2021-10-05 14:00:00,212.5,212.72,212.36,212.64,15603.0,194.7614,194.9631,194.6331,194.8897,15603.0
2021-10-05 14:05:00,212.62,212.62,212.39,212.4,6249.0,194.8714,194.8714,194.6606,194.6698,6249.0
2021-10-05 14:10:00,212.39,212.56,212.26,212.51,8756.0,194.6606,194.8164,194.5415,194.7706,8756.0
2021-10-05 14:15:00,212.52,212.64,212.47,212.62,8565.0,194.7798,194.8897,194.7339,194.8714,8565.0
2021-10-05 14:20:00,212.58,212.86,212.55,212.72,10349.0,194.8347,195.0914,194.8073,194.9631,10349.0
2021-10-05 14:25:00,212.73,213.17,212.73,213.16,8203.0,194.9722,195.3755,194.9722,195.3663,8203.0
2021-10-05 14:30:00,213.22,213.24,212.81,213.07,12076.0,195.4213,195.4397,195.0455,195.2838,12076.0
2021-10-05 14:35:00,213.1,213.13,212.97,213.04,10627.0,195.3113,195.3388,195.1922,195.2563,10627.0
2021-10-05 14:40:00,213.1,213.36,213.01,213.3,9744.0,195.3113,195.5496,195.2289,195.4946,9744.0
2021-10-05 14:45:00,213.37,213.48,213.27,213.31,7022.0,195.5588,195.6596,195.4671,195.5038,7022.0
2021-10-05 14:50:00,213.3,213.39,213.28,213.31,4338.0,195.4946,195.5771,195.4763,195.5038,4338.0
2021-10-05 14:55:00,213.38,213.38,213.22,213.25,5319.0,195.568,195.568,195.4213,195.4488,5319.0
2021-10-05 15:00:00,213.2,213.54,213.12,213.26,35636.0,195.403,195.7146,195.3297,195.458,35636.0
2021-10-05 15:05:00,213.25,213.36,213.16,213.33,8429.0,195.4488,195.5496,195.3663,195.5221,8429.0
2021-10-05 15:10:00,213.39,213.63,213.36,213.54,7893.0,195.5771,195.7971,195.5496,195.7146,7893.0
2021-10-05 15:15:00,213.54,213.69,213.51,213.59,7134.0,195.7146,195.8521,195.6871,195.7604,7134.0
2021-10-05 15:20:00,213.62,213.63,213.38,213.42,9995.0,195.7879,195.7971,195.568,195.6046,9995.0
2021-10-05 15:25:00,213.43,213.52,213.3,213.42,17216.0,195.6138,195.6963,195.4946,195.6046,17216.0
2021-10-05 15:30:00,213.34,213.55,213.22,213.5,13429.0,195.5313,195.7238,195.4213,195.678,13429.0
2021-10-05 15:35:00,213.55,213.68,213.4,213.68,19009.0,195.7238,195.8429,195.5863,195.8429,19009.0
2021-10-05 15:40:00,213.73,213.91,213.59,213.69,20020.0,195.8888,196.0537,195.7604,195.8521,20020.0
2021-10-05 15:45:00,213.67,213.67,213.33,213.43,21518.0,195.8338,195.8338,195.5221,195.6138,21518.0
2021-10-05 15:50:00,213.36,213.39,213.07,213.08,40962.0,195.5496,195.5771,195.2838,195.293,40962.0
2021-10-05 15:55:00,213.11,213.27,212.5,212.52,126325.0,195.3205,195.4671,194.7614,194.7798,126325.0
2021-10-06 09:30:00,211.65,212.5,211.58,212.06,13602.0,193.9824,194.7614,193.9182,194.3582,13602.0
2021-10-06 09:35:00,212.5,212.9,212.12,212.12,2497.0,194.7614,195.128,194.4131,194.4131,2497.0
2021-10-06 09:40:00,211.48,211.86,211.25,211.86,1450.0,193.8266,194.1749,193.6158,194.1749,1450.0
2021-10-06 09:45:00,211.26,211.58,210.92,210.93,3749.0,193.6249,193.9182,193.3133,193.3225,3749.0
2021-10-06 09:50:00,210.96,211.02,210.4,210.71,5959.0,193.35,193.405,192.8367,193.1208,5959.0
2021-10-06 09:55:00,210.67,210.68,210.17,210.17,4987.0,193.0842,193.0934,192.6259,192.6259,4987.0
2021-10-06 10:00:00,210.16,210.19,209.56,209.82,5739.0,192.6168,192.6443,192.0668,192.3051,5739.0
2021-10-06 10:05:00,209.71,209.85,209.53,209.81,2183.0,192.2043,192.3326,192.0393,192.296,2183.0
2021-10-06 10:10:00,209.62,210.07,209.44,209.84,4426.0,192.1218,192.5343,191.9569,192.3235,4426.0
2021-10-06 10:15:00,209.93,209.95,208.58,208.67,9062.0,192.406,192.4243,191.1687,191.2511,9062.0
2021-10-06 10:20:00,208.59,209.35,208.59,209.27,20564.0,191.1778,191.8744,191.1778,191.8011,20564.0
2021-10-06 10:25:00,209.31,209.34,208.95,209.12,8721.0,191.8377,191.8652,191.5078,191.6636,8721.0
2021-10-06 10:30:00,209.25,209.58,209.11,209.25,19840.0,191.7827,192.0852,191.6544,191.7827,19840.0
2021-10-06 10:35:00,209.27,209.49,208.93,209.47,4894.0,191.8011,192.0027,191.4894,191.9844,4894.0
2021-10-06 10:40:00,209.38,209.47,208.77,208.77,6427.0,191.9019,191.9844,191.3428,191.3428,6427.0
2021-10-06 10:45:00,208.7,208.87,208.42,208.78,11060.0,191.2786,191.4344,191.022,191.352,11060.0
2021-10-06 10:50:00,208.78,209.11,208.54,209.11,17324.0,191.352,191.6544,191.132,191.6544,17324.0
2021-10-06 10:55:00,209.05,209.31,209.01,209.21,4634.0,191.5994,191.8377,191.5628,191.7461,4634.0
2021-10-06 11:00:00,209.13,209.54,209.03,209.41,7232.0,191.6727,192.0485,191.5811,191.9294,7232.0
2021-10-06 11:05:00,209.46,209.51,209.27,209.48,6279.0,191.9752,192.021,191.8011,191.9935,6279.0
2021-10-06 11:10:00,209.55,209.59,209.4,209.51,5875.0,192.0577,192.0943,191.9202,192.021,5875.0
2021-10-06 11:15:00,209.56,209.56,209.26,209.33,3452.0,192.0668,192.0668,191.7919,191.856,3452.0
2021-10-06 11:20:00,209.21,209.36,208.86,208.86,5737.0,191.7461,191.8835,191.4253,191.4253,5737.0
2021-10-06 11:25:00,208.87,209.04,208.64,208.76,8627.0,191.4344,191.5903,191.2236,191.3336,8627.0
2021-10-06 11:30:00,208.72,208.72,208.36,208.48,6425.0,191.297,191.297,190.967,191.077,6425.0
2021-10-06 11:35:00,208.43,208.52,208.25,208.52,4413.0,191.0312,191.1137,190.8662,191.1137,4413.0
2021-10-06 11:40:00,208.56,208.58,208.23,208.31,2406.0,191.1503,191.1687,190.8479,190.9212,2406.0
2021-10-06 11:45:00,208.31,208.68,208.3,208.68,2382.0,190.9212,191.2603,190.912,191.2603,2382.0
2021-10-06 11:50:00,208.73,208.99,208.67,208.93,4753.0,191.3061,191.5444,191.2511,191.4894,4753.0
2021-10-06 11:55:00,208.94,209.13,208.85,209.05,3162.0,191.4986,191.6727,191.4161,191.5994,3162.0
2021-10-06 12:00:00,209.07,209.08,208.84,208.9,3255.0,191.6177,191.6269,191.4069,191.4619,3255.0
2021-10-06 12:05:00,208.86,208.86,208.38,208.46,5745.0,191.4253,191.4253,190.9853,191.0587,5745.0
2021-10-06 12:10:00,208.5,208.5,208.23,208.31,4355.0,191.0953,191.0953,190.8479,190.9212,4355.0
2021-10-06 12:15:00,208.24,208.68,208.18,208.6,3260.0,190.857,191.2603,190.802,191.187,3260.0
2021-10-06 12:20:00,208.57,208.57,208.3,208.56,4557.0,191.1595,191.1595,190.912,191.1503,4557.0
2021-10-06 12:25:00,208.6,208.84,208.56,208.79,3240.0,191.187,191.4069,191.1503,191.3611,3240.0
2021-10-06 12:30:00,208.99,209.13,208.93,209.1,2969.0,191.5444,191.6727,191.4894,191.6452,2969.0
2021-10-06 12:35:00,209.05,209.06,208.93,208.98,3682.0,191.5994,191.6086,191.4894,191.5353,3682.0
2021-10-06 12:40:00,209.04,209.11,208.94,208.95,4200.0,191.5903,191.6544,191.4986,191.5078,4200.0
2021-10-06 12:45:00,209.0,209.12,208.82,208.87,8653.0,191.5536,191.6636,191.3886,191.4344,8653.0
2021-10-06 12:50:00,208.98,208.99,208.75,208.76,3209.0,191.5353,191.5444,191.3245,191.3336,3209.0
2021-10-06 12:55:00,208.83,208.98,208.8,208.86,2562.0,191.3978,191.5353,191.3703,191.4253,2562.0
2021-10-06 13:00:00,208.88,209.07,208.88,209.07,3416.0,191.4436,191.6177,191.4436,191.6177,3416.0
2021-10-06 13:05:00,208.95,209.06,208.74,209.06,5015.0,191.5078,191.6086,191.3153,191.6086,5015.0
2021-10-06 13:10:00,208.81,209.13,208.72,209.09,2690.0,191.3795,191.6727,191.297,191.6361,2690.0
2021-10-06 13:15:00,209.1,209.29,209.1,209.29,1427.0,191.6452,191.8194,191.6452,191.8194,1427.0
2021-10-06 13:20:00,209.39,209.57,209.31,209.44,5054.0,191.911,192.076,191.8377,191.9569,5054.0
2021-10-06 13:25:00,209.52,209.6,209.42,209.59,15777.0,192.0302,192.1035,191.9385,192.0943,15777.0
2021-10-06 13:30:00,209.59,209.95,209.58,209.95,12985.0,192.0943,192.4243,192.0852,192.4243,12985.0
2021-10-06 13:35:00,209.89,210.34,209.88,210.32,3305.0,192.3693,192.7817,192.3601,192.7634,3305.0
2021-10-06 13:40:00,210.39,210.39,209.96,210.0,13925.0,192.8276,192.8276,192.4335,192.4701,13925.0
2021-10-06 13:45:00,209.99,210.2,209.85,210.15,15519.0,192.461,192.6534,192.3326,192.6076,15519.0
2021-10-06 13:50:00,210.16,210.17,209.88,209.92,5968.0,192.6168,192.6259,192.3601,192.3968,5968.0
2021-10-06 13:55:00,209.95,210.05,209.93,210.0,6397.0,192.4243,192.5159,192.406,192.4701,6397.0
2021-10-06 14:00:00,210.01,210.05,209.68,209.75,11720.0,192.4793,192.5159,192.1768,192.241,11720.0
2021-10-06 14:05:00,209.8,210.04,209.67,210.04,5613.0,192.2868,192.5068,192.1677,192.5068,5613.0
2021-10-06 14:10:00,210.06,210.89,210.06,210.84,2499.0,192.5251,193.2858,192.5251,193.24,2499.0
2021-10-06 14:15:00,210.93,211.35,210.89,211.35,3820.0,193.3225,193.7074,193.2858,193.7074,3820.0
2021-10-06 14:20:00,211.4,211.42,210.99,211.09,3569.0,193.7532,193.7716,193.3775,193.4691,3569.0
2021-10-06 14:25:00,211.0,211.04,210.86,210.96,7950.0,193.3866,193.4233,193.2583,193.35,7950.0
2021-10-06 14:30:00,210.91,210.91,210.75,210.89,1358.0,193.3042,193.3042,193.1575,193.2858,1358.0
2021-10-06 14:35:00,210.95,211.04,210.84,211.04,3203.0,193.3408,193.4233,193.24,193.4233,3203.0
2021-10-06 14:40:00,211.11,211.36,211.06,211.28,1300.0,193.4875,193.7166,193.4416,193.6433,1300.0
2021-10-06 14:45:00,211.4,211.41,211.18,211.18,1901.0,193.7532,193.7624,193.5516,193.5516,1901.0
2021-10-06 14:50:00,211.22,211.26,210.93,211.12,3050.0,193.5883,193.6249,193.3225,193.4966,3050.0
2021-10-06 14:55:00,211.17,211.17,210.82,210.82,1408.0,193.5424,193.5424,193.2217,193.2217,1408.0
2021-10-06 15:00:00,210.75,210.88,210.75,210.75,2993.0,193.1575,193.2767,193.1575,193.1575,2993.0
2021-10-06 15:05:00,210.75,210.92,210.74,210.86,4280.0,193.1575,193.3133,193.1483,193.2583,4280.0
2021-10-06 15:10:00,210.89,211.15,210.78,210.84,7301.0,193.2858,193.5241,193.185,193.24,7301.0
2021-10-06 15:15:00,210.85,211.18,210.85,211.09,7217.0,193.2492,193.5516,193.2492,193.4691,7217.0
2021-10-06 15:20:00,211.07,211.19,211.02,211.19,5397.0,193.4508,193.5608,193.405,193.5608,5397.0
2021-10-06 15:25:00,211.24,211.4,211.24,211.36,6860.0,193.6066,193.7532,193.6066,193.7166,6860.0
2021-10-06 15:30:00,211.29,211.48,211.14,211.35,9030.0,193.6524,193.8266,193.515,193.7074,9030.0
2021-10-06 15:35:00,211.35,211.42,211.08,211.24,13735.0,193.7074,193.7716,193.46,193.6066,13735.0
2021-10-06 15:40:00,211.26,211.63,211.25,211.56,13799.0,193.6249,193.964,193.6158,193.8999,13799.0
2021-10-06 15:45:00,211.59,212.08,211.58,212.0,10993.0,193.9274,194.3765,193.9182,194.3032,10993.0
2021-10-06 15:50:00,211.97,212.27,211.97,212.12,21034.0,194.2757,194.5506,194.2757,194.4131,21034.0
2021-10-06 15:55:00,212.11,212.49,212.1,212.39,66350.0,194.404,194.7523,194.3948,194.6606,66350.0
2021-10-07 09:30:00,214.5,215.12,213.41,215.09,21809.0,196.5945,197.1627,195.5955,197.1352,21809.0
2021-10-07 09:35:00,215.26,215.51,214.76,214.76,6998.0,197.291,197.5202,196.8328,196.8328,6998.0
2021-10-07 09:40:00,214.84,214.86,214.19,214.19,4295.0,196.9061,196.9244,196.3104,196.3104,4295.0
2021-10-07 09:45:00,214.18,214.27,213.66,213.95,2900.0,196.3012,196.3837,195.8246,196.0904,2900.0
2021-10-07 09:50:00,214.0,214.69,213.99,214.39,2531.0,196.1362,196.7686,196.127,196.4937,2531.0
2021-10-07 09:55:00,214.27,214.98,214.24,214.93,4933.0,196.3837,197.0344,196.3562,196.9886,4933.0
2021-10-07 10:00:00,215.06,215.29,214.88,215.1,4441.0,197.1077,197.3185,196.9428,197.1444,4441.0
2021-10-07 10:05:00,215.07,215.31,215.06,215.31,3413.0,197.1169,197.3369,197.1077,197.3369,3413.0
2021-10-07 10:10:00,215.49,215.5,215.1,215.3,2240.0,197.5018,197.511,197.1444,197.3277,2240.0
2021-10-07 10:15:00,215.45,215.67,215.36,215.49,5152.0,197.4652,197.6668,197.3827,197.5018,5152.0
2021-10-07 10:20:00,215.48,215.78,215.44,215.76,9067.0,197.4927,197.7676,197.456,197.7493,9067.0
2021-10-07 10:25:00,215.75,215.9,215.47,215.67,22566.0,197.7401,197.8776,197.4835,197.6668,22566.0
2021-10-07 10:30:00,215.82,215.88,215.62,215.68,4633.0,197.8043,197.8593,197.621,197.676,4633.0
2021-10-07 10:35:00,215.73,215.76,215.5,215.56,1635.0,197.7218,197.7493,197.511,197.566,1635.0
2021-10-07 10:40:00,215.3,215.77,215.3,215.66,1530.0,197.3277,197.7585,197.3277,197.6576,1530.0
2021-10-07 10:45:00,215.61,215.75,215.44,215.75,5781.0,197.6118,197.7401,197.456,197.7401,5781.0
2021-10-07 10:50:00,215.67,215.87,215.66,215.81,1947.0,197.6668,197.8501,197.6576,197.7951,1947.0
2021-10-07 10:55:00,215.76,215.82,215.48,215.52,3407.0,197.7493,197.8043,197.4927,197.5293,3407.0
2021-10-07 11:00:00,215.57,215.64,215.55,215.55,2067.0,197.5752,197.6393,197.5568,197.5568,2067.0
2021-10-07 11:05:00,215.51,215.56,215.41,215.56,1720.0,197.5202,197.566,197.4285,197.566,1720.0
2021-10-07 11:10:00,215.51,215.56,215.43,215.56,1441.0,197.5202,197.566,197.4468,197.566,1441.0
2021-10-07 11:15:00,215.65,215.65,215.13,215.2,4031.0,197.6485,197.6485,197.1719,197.236,4031.0
2021-10-07 11:20:00,215.12,215.5,215.12,215.48,1964.0,197.1627,197.511,197.1627,197.4927,1964.0
2021-10-07 11:25:00,215.4,215.49,215.32,215.37,5041.0,197.4193,197.5018,197.346,197.3919,5041.0
2021-10-07 11:30:00,215.37,215.45,215.24,215.32,5238.0,197.3919,197.4652,197.2727,197.346,5238.0
2021-10-07 11:35:00,215.4,215.56,215.31,215.37,3270.0,197.4193,197.566,197.3369,197.3919,3270.0
2021-10-07 11:40:00,215.56,215.74,215.44,215.44,4794.0,197.566,197.731,197.456,197.456,4794.0
2021-10-07 11:45:00,215.43,215.53,215.32,215.39,7927.0,197.4468,197.5385,197.346,197.4102,7927.0
2021-10-07 11:50:00,215.36,215.47,215.26,215.46,1170.0,197.3827,197.4835,197.291,197.4743,1170.0
2021-10-07 11:55:00,215.47,215.74,215.46,215.73,4238.0,197.4835,197.731,197.4743,197.7218,4238.0
2021-10-07 12:00:00,215.66,215.79,215.66,215.73,3157.0,197.6576,197.7768,197.6576,197.7218,3157.0
2021-10-07 12:05:00,215.72,215.75,215.66,215.68,3420.0,197.7126,197.7401,197.6576,197.676,3420.0
2021-10-07 12:10:00,215.7,215.81,215.67,215.81,1852.0,197.6943,197.7951,197.6668,197.7951,1852.0
2021-10-07 12:15:00,215.82,215.84,215.71,215.81,3516.0,197.8043,197.8226,197.7035,197.7951,3516.0
2021-10-07 12:20:00,215.81,215.92,215.81,215.81,1400.0,197.7951,197.8959,197.7951,197.7951,1400.0
2021-10-07 12:25:00,215.75,215.75,215.67,215.7,2085.0,197.7401,197.7401,197.6668,197.6943,2085.0
2021-10-07 12:30:00,215.76,215.85,215.72,215.75,4915.0,197.7493,197.8318,197.7126,197.7401,4915.0
2021-10-07 12:35:00,215.75,216.01,215.74,215.98,2694.0,197.7401,197.9784,197.731,197.9509,2694.0
2021-10-07 12:40:00,215.97,216.0,215.74,215.76,2969.0,197.9418,197.9693,197.731,197.7493,2969.0
2021-10-07 12:45:00,215.77,215.79,215.68,215.76,5056.0,197.7585,197.7768,197.676,197.7493,5056.0
2021-10-07 12:50:00,215.8,215.84,215.77,215.84,1405.0,197.786,197.8226,197.7585,197.8226,1405.0
2021-10-07 12:55:00,215.82,216.06,215.78,216.06,5038.0,197.8043,198.0243,197.7676,198.0243,5038.0
2021-10-07 13:00:00,216.02,216.04,215.87,215.91,2608.0,197.9876,198.0059,197.8501,197.8868,2608.0
2021-10-07 13:05:00,215.91,215.91,215.74,215.88,4635.0,197.8868,197.8868,197.731,197.8593,4635.0
2021-10-07 13:10:00,215.86,215.87,215.8,215.81,1494.0,197.8409,197.8501,197.786,197.7951,1494.0
2021-10-07 13:15:00,215.78,215.97,215.78,215.94,2757.0,197.7676,197.9418,197.7676,197.9143,2757.0
2021-10-07 13:20:00,215.97,216.0,215.75,215.76,4490.0,197.9418,197.9693,197.7401,197.7493,4490.0
2021-10-07 13:25:00,215.77,215.93,215.76,215.93,1701.0,197.7585,197.9051,197.7493,197.9051,1701.0
2021-10-07 13:30:00,215.92,215.95,215.76,215.81,3310.0,197.8959,197.9234,197.7493,197.7951,3310.0
2021-10-07 13:35:00,215.73,215.85,215.64,215.64,3776.0,197.7218,197.8318,197.6393,197.6393,3776.0
2021-10-07 13:40:00,215.7,215.9,215.69,215.9,1919.0,197.6943,197.8776,197.6851,197.8776,1919.0
2021-10-07 13:45:00,215.86,215.97,215.74,215.76,12328.0,197.8409,197.9418,197.731,197.7493,12328.0
2021-10-07 13:50:00,215.73,215.74,215.59,215.74,1773.0,197.7218,197.731,197.5935,197.731,1773.0
2021-10-07 13:55:00,215.8,215.87,215.74,215.76,8726.0,197.786,197.8501,197.731,197.7493,8726.0
2021-10-07 14:00:00,215.74,215.77,215.58,215.58,3782.0,197.731,197.7585,197.5843,197.5843,3782.0
2021-10-07 14:05:00,215.67,215.75,215.61,215.72,4150.0,197.6668,197.7401,197.6118,197.7126,4150.0
2021-10-07 14:10:00,215.67,215.73,215.67,215.71,3638.0,197.6668,197.7218,197.6668,197.7035,3638.0
2021-10-07 14:15:00,215.67,215.7,215.55,215.64,3997.0,197.6668,197.6943,197.5568,197.6393,3997.0
2021-10-07 14:20:00,215.65,215.75,215.6,215.6,4709.0,197.6485,197.7401,197.6027,197.6027,4709.0
2021-10-07 14:25:00,215.6,215.64,215.51,215.57,2538.0,197.6027,197.6393,197.5202,197.5752,2538.0
2021-10-07 14:30:00,215.55,215.55,215.31,215.42,2204.0,197.5568,197.5568,197.3369,197.4377,2204.0
2021-10-07 14:35:00,215.37,215.39,215.28,215.29,2695.0,197.3919,197.4102,197.3094,197.3185,2695.0
2021-10-07 14:40:00,215.29,215.37,215.2,215.2,2616.0,197.3185,197.3919,197.236,197.236,2616.0
2021-10-07 14:45:00,215.25,215.31,215.2,215.31,2744.0,197.2819,197.3369,197.236,197.3369,2744.0
2021-10-07 14:50:00,215.28,215.28,215.07,215.21,4688.0,197.3094,197.3094,197.1169,197.2452,4688.0
2021-10-07 14:55:00,215.14,215.18,214.98,214.98,2877.0,197.1811,197.2177,197.0344,197.0344,2877.0
2021-10-07 15:00:00,215.01,215.13,214.9,215.13,2101.0,197.0619,197.1719,196.9611,197.1719,2101.0
2021-10-07 15:05:00,215.27,215.67,215.25,215.67,6357.0,197.3002,197.6668,197.2819,197.6668,6357.0
2021-10-07 15:10:00,215.67,215.8,215.55,215.8,10299.0,197.6668,197.786,197.5568,197.786,10299.0
2021-10-07 15:15:00,215.82,216.07,215.81,215.97,9640.0,197.8043,198.0334,197.7951,197.9418,9640.0
2021-10-07 15:20:00,215.94,216.04,215.89,215.93,10104.0,197.9143,198.0059,197.8684,197.9051,10104.0
2021-10-07 15:25:00,215.9,215.91,215.63,215.85,8039.0,197.8776,197.8868,197.6301,197.8318,8039.0
2021-10-07 15:30:00,215.83,215.98,215.74,215.81,12566.0,197.8135,197.9509,197.731,197.7951,12566.0
2021-10-07 15:35:00,215.8,215.83,215.68,215.71,11297.0,197.786,197.8135,197.676,197.7035,11297.0
2021-10-07 15:40:00,215.73,215.81,215.53,215.53,9900.0,197.7218,197.7951,197.5385,197.5385,9900.0
2021-10-07 15:45:00,215.4,215.68,215.35,215.66,13581.0,197.4193,197.676,197.3735,197.6576,13581.0
2021-10-07 15:50:00,215.64,215.64,215.31,215.6,20271.0,197.6393,197.6393,197.3369,197.6027,20271.0
2021-10-07 15:55:00,215.59,215.59,215.2,215.3,58694.0,197.5935,197.5935,197.236,197.3277,58694.0
2021-10-08 09:30:00,214.75,215.3,214.1,214.1,10424.0,196.8236,197.3277,196.2279,196.2279,10424.0
2021-10-08 09:35:00,213.85,214.65,213.85,214.5,1610.0,195.9987,196.732,195.9987,196.5945,1610.0
2021-10-08 09:40:00,214.95,214.97,213.93,214.51,6960.0,197.0069,197.0252,196.0721,196.6036,6960.0
2021-10-08 09:45:00,214.15,214.55,213.59,213.62,2010.0,196.2737,196.6403,195.7604,195.7879,2010.0
2021-10-08 09:50:00,213.95,213.95,213.29,213.43,4769.0,196.0904,196.0904,195.4855,195.6138,4769.0
2021-10-08 09:55:00,213.68,213.97,213.68,213.85,1272.0,195.8429,196.1087,195.8429,195.9987,1272.0
2021-10-08 10:00:00,213.89,214.24,213.86,214.09,3286.0,196.0354,196.3562,196.0079,196.2187,3286.0
2021-10-08 10:05:00,214.14,214.15,213.81,213.9,1691.0,196.2645,196.2737,195.9621,196.0446,1691.0
2021-10-08 10:10:00,213.98,214.64,213.9,214.5,13225.0,196.1179,196.7228,196.0446,196.5945,13225.0
2021-10-08 10:15:00,214.38,214.79,214.37,214.72,3219.0,196.4845,196.8603,196.4753,196.7961,3219.0
2021-10-08 10:20:00,214.65,214.92,214.51,214.64,2763.0,196.732,196.9794,196.6036,196.7228,2763.0
2021-10-08 10:25:00,214.48,214.68,214.43,214.43,4772.0,196.5761,196.7594,196.5303,196.5303,4772.0
2021-10-08 10:30:00,214.49,214.68,214.23,214.62,2706.0,196.5853,196.7594,196.347,196.7045,2706.0
2021-10-08 10:35:00,214.67,214.92,214.67,214.77,6913.0,196.7503,196.9794,196.7503,196.8419,6913.0
2021-10-08 10:40:00,214.7,214.89,214.62,214.89,2216.0,196.7778,196.9519,196.7045,196.9519,2216.0
2021-10-08 10:45:00,215.04,215.19,214.98,215.19,405.0,197.0894,197.2269,197.0344,197.2269,405.0
2021-10-08 10:50:00,215.37,215.44,215.31,215.31,1730.0,197.3919,197.456,197.3369,197.3369,1730.0
2021-10-08 10:55:00,215.33,215.33,215.16,215.23,1009.0,197.3552,197.3552,197.1994,197.2635,1009.0
2021-10-08 11:00:00,215.2,215.2,214.85,214.85,2702.0,197.236,197.236,196.9153,196.9153,2702.0
2021-10-08 11:05:00,214.87,215.24,214.86,215.24,1033.0,196.9336,197.2727,196.9244,197.2727,1033.0
2021-10-08 11:10:00,215.21,215.6,215.21,215.6,4223.0,197.2452,197.6027,197.2452,197.6027,4223.0
2021-10-08 11:15:00,215.67,215.77,215.58,215.77,2460.0,197.6668,197.7585,197.5843,197.7585,2460.0
2021-10-08 11:20:00,215.73,215.73,215.55,215.55,815.0,197.7218,197.7218,197.5568,197.5568,815.0
2021-10-08 11:25:00,215.53,215.54,215.41,215.54,1795.0,197.5385,197.5477,197.4285,197.5477,1795.0
2021-10-08 11:30:00,215.55,215.9,215.54,215.88,4547.0,197.5568,197.8776,197.5477,197.8593,4547.0
2021-10-08 11:35:00,215.89,216.19,215.69,216.02,5208.0,197.8684,198.1434,197.6851,197.9876,5208.0
2021-10-08 11:40:00,216.03,216.11,215.98,216.07,1023.0,197.9968,198.0701,197.9509,198.0334,1023.0
2021-10-08 11:45:00,216.12,216.14,215.93,215.93,1724.0,198.0792,198.0976,197.9051,197.9051,1724.0
2021-10-08 11:50:00,215.93,216.09,215.92,215.99,1508.0,197.9051,198.0517,197.8959,197.9601,1508.0
2021-10-08 11:55:00,215.96,216.18,215.95,216.07,17102.0,197.9326,198.1342,197.9234,198.0334,17102.0
2021-10-08 12:00:00,216.07,216.17,215.98,216.17,2136.0,198.0334,198.1251,197.9509,198.1251,2136.0
2021-10-08 12:05:00,216.12,216.29,216.06,216.29,2206.0,198.0792,198.2351,198.0243,198.2351,2206.0
2021-10-08 12:10:00,216.34,216.34,216.07,216.24,6004.0,198.2809,198.2809,198.0334,198.1892,6004.0
2021-10-08 12:15:00,216.2,216.44,216.2,216.36,5182.0,198.1526,198.3725,198.1526,198.2992,5182.0
2021-10-08 12:20:00,216.4,216.5,216.29,216.43,6265.0,198.3359,198.4275,198.2351,198.3634,6265.0
2021-10-08 12:25:00,216.36,216.4,216.26,216.39,3820.0,198.2992,198.3359,198.2076,198.3267,3820.0
2021-10-08 12:30:00,216.34,216.49,216.34,216.49,2502.0,198.2809,198.4184,198.2809,198.4184,2502.0
2021-10-08 12:35:00,216.51,216.53,216.38,216.47,4220.0,198.4367,198.455,198.3175,198.4,4220.0
2021-10-08 12:40:00,216.43,216.49,216.39,216.43,4848.0,198.3634,198.4184,198.3267,198.3634,4848.0
2021-10-08 12:45:00,216.4,216.4,215.94,216.03,2427.0,198.3359,198.3359,197.9143,197.9968,2427.0
2021-10-08 12:50:00,216.06,216.11,216.01,216.1,2370.0,198.0243,198.0701,197.9784,198.0609,2370.0
2021-10-08 12:55:00,216.11,216.13,215.94,215.94,1274.0,198.0701,198.0884,197.9143,197.9143,1274.0
2021-10-08 13:00:00,216.02,216.03,215.86,215.9,1576.0,197.9876,197.9968,197.8409,197.8776,1576.0
2021-10-08 13:05:00,215.84,215.89,215.75,215.78,1120.0,197.8226,197.8684,197.7401,197.7676,1120.0
2021-10-08 13:10:00,215.71,215.89,215.71,215.89,1139.0,197.7035,197.8684,197.7035,197.8684,1139.0
2021-10-08 13:15:00,215.82,215.82,215.48,215.48,2227.0,197.8043,197.8043,197.4927,197.4927,2227.0
2021-10-08 13:20:00,215.53,215.62,215.51,215.55,2319.0,197.5385,197.621,197.5202,197.5568,2319.0
2021-10-08 13:25:00,215.55,215.72,215.52,215.7,1200.0,197.5568,197.7126,197.5293,197.6943,1200.0
2021-10-08 13:30:00,215.7,215.94,215.69,215.94,1600.0,197.6943,197.9143,197.6851,197.9143,1600.0
2021-10-08 13:35:00,215.95,215.95,215.72,215.72,3077.0,197.9234,197.9234,197.7126,197.7126,3077.0
2021-10-08 13:40:00,215.68,215.73,215.41,215.41,1300.0,197.676,197.7218,197.4285,197.4285,1300.0
2021-10-08 13:45:00,215.47,215.49,215.39,215.49,1820.0,197.4835,197.5018,197.4102,197.5018,1820.0
2021-10-08 13:50:00,215.45,215.73,215.4,215.72,4308.0,197.4652,197.7218,197.4193,197.7126,4308.0
2021-10-08 13:55:00,215.71,215.87,215.71,215.8,2150.0,197.7035,197.8501,197.7035,197.786,2150.0
2021-10-08 14:00:00,215.82,216.28,215.79,216.28,4272.0,197.8043,198.2259,197.7768,198.2259,4272.0
2021-10-08 14:05:00,216.31,216.5,216.3,216.42,8772.0,198.2534,198.4275,198.2442,198.3542,8772.0
2021-10-08 14:10:00,216.39,216.45,216.23,216.27,2216.0,198.3267,198.3817,198.1801,198.2167,2216.0
2021-10-08 14:15:00,216.23,216.47,216.23,216.43,3314.0,198.1801,198.4,198.1801,198.3634,3314.0
2021-10-08 14:20:00,216.42,216.57,216.32,216.48,3618.0,198.3542,198.4917,198.2625,198.4092,3618.0
2021-10-08 14:25:00,216.53,216.74,216.53,216.74,4699.0,198.455,198.6475,198.455,198.6475,4699.0
2021-10-08 14:30:00,216.72,216.85,216.71,216.73,7074.0,198.6292,198.7483,198.62,198.6383,7074.0
2021-10-08 14:35:00,216.73,216.73,216.57,216.61,4929.0,198.6383,198.6383,198.4917,198.5283,4929.0
2021-10-08 14:40:00,216.65,216.67,216.56,216.56,3357.0,198.565,198.5833,198.4825,198.4825,3357.0
2021-10-08 14:45:00,216.69,216.69,216.59,216.66,2000.0,198.6017,198.6017,198.51,198.5742,2000.0
2021-10-08 14:50:00,216.67,216.7,216.62,216.69,4152.0,198.5833,198.6108,198.5375,198.6017,4152.0
2021-10-08 14:55:00,216.65,216.66,216.44,216.45,4398.0,198.565,198.5742,198.3725,198.3817,4398.0
2021-10-08 15:00:00,216.46,216.58,216.44,216.55,4603.0,198.3909,198.5008,198.3725,198.4733,4603.0
2021-10-08 15:05:00,216.55,216.83,216.55,216.83,6085.0,198.4733,198.73,198.4733,198.73,6085.0
2021-10-08 15:10:00,216.81,217.09,216.8,217.09,14280.0,198.7116,198.9683,198.7025,198.9683,14280.0
2021-10-08 15:15:00,217.08,217.14,217.01,217.14,4205.0,198.9591,199.0141,198.895,199.0141,4205.0
2021-10-08 15:20:00,217.16,217.31,217.12,217.26,9282.0,199.0324,199.1699,198.9958,199.1241,9282.0
2021-10-08 15:25:00,217.31,217.39,217.29,217.34,6549.0,199.1699,199.2432,199.1516,199.1974,6549.0
2021-10-08 15:30:00,217.31,217.39,217.24,217.26,11098.0,199.1699,199.2432,199.1058,199.1241,11098.0
2021-10-08 15:35:00,217.25,217.25,216.84,216.84,10568.0,199.1149,199.1149,198.7391,198.7391,10568.0
2021-10-08 15:40:00,216.88,217.01,216.77,216.77,15107.0,198.7758,198.895,198.675,198.675,15107.0
2021-10-08 15:45:00,216.77,216.89,216.68,216.68,10354.0,198.675,198.785,198.5925,198.5925,10354.0
2021-10-08 15:50:00,216.61,216.81,216.55,216.67,19411.0,198.5283,198.7116,198.4733,198.5833,19411.0
2021-10-08 15:55:00,216.7,216.79,216.3,216.46,70325.0,198.6108,198.6933,198.2442,198.3909,70325.0
2021-10-11 09:30:00,216.2,216.92,216.2,216.39,14385.0,198.1526,198.8125,198.1526,198.3267,14385.0
2021-10-11 09:35:00,216.26,217.24,216.13,217.0,1507.0,198.2076,199.1058,198.0884,198.8858,1507.0
2021-10-11 09:40:00,216.84,217.23,216.45,216.7,4927.0,198.7391,199.0966,198.3817,198.6108,4927.0
2021-10-11 09:45:00,216.63,216.63,216.11,216.34,13188.0,198.5467,198.5467,198.0701,198.2809,13188.0
2021-10-11 09:50:00,216.34,217.04,216.33,217.04,12863.0,198.2809,198.9224,198.2717,198.9224,12863.0
2021-10-11 09:55:00,216.98,217.1,216.92,216.98,10216.0,198.8675,198.9774,198.8125,198.8675,10216.0
2021-10-11 10:00:00,216.85,217.34,216.8,217.28,9218.0,198.7483,199.1974,198.7025,199.1424,9218.0
2021-10-11 10:05:00,217.24,217.38,217.14,217.19,2442.0,199.1058,199.2341,199.0141,199.0599,2442.0
2021-10-11 10:10:00,217.26,217.44,217.07,217.07,5878.0,199.1241,199.2891,198.9499,198.9499,5878.0
2021-10-11 10:15:00,217.06,217.39,217.04,217.39,7342.0,198.9408,199.2432,198.9224,199.2432,7342.0
2021-10-11 10:20:00,217.39,217.61,217.39,217.56,4498.0,199.2432,199.4449,199.2432,199.399,4498.0
2021-10-11 10:25:00,217.79,217.88,217.66,217.88,3093.0,199.6098,199.6923,199.4907,199.6923,3093.0
2021-10-11 10:30:00,217.85,217.89,217.63,217.8,5351.0,199.6648,199.7015,199.4632,199.619,5351.0
2021-10-11 10:35:00,217.81,217.88,217.7,217.74,4126.0,199.6282,199.6923,199.5274,199.564,4126.0
2021-10-11 10:40:00,217.79,217.81,217.46,217.49,4494.0,199.6098,199.6282,199.3074,199.3349,4494.0
2021-10-11 10:45:00,217.53,217.71,217.52,217.63,2027.0,199.3715,199.5365,199.3624,199.4632,2027.0
2021-10-11 10:50:00,217.62,217.84,217.61,217.84,4095.0,199.454,199.6557,199.4449,199.6557,4095.0
2021-10-11 10:55:00,217.84,217.9,217.46,217.46,2668.0,199.6557,199.7107,199.3074,199.3074,2668.0
2021-10-11 11:00:00,217.47,217.47,217.27,217.31,2201.0,199.3166,199.3166,199.1332,199.1699,2201.0
2021-10-11 11:05:00,217.26,217.41,217.26,217.38,1014.0,199.1241,199.2616,199.1241,199.2341,1014.0
2021-10-11 11:10:00,217.35,217.35,217.16,217.18,1300.0,199.2066,199.2066,199.0324,199.0508,1300.0
2021-10-11 11:15:00,217.03,217.13,216.97,217.09,2212.0,198.9133,199.0049,198.8583,198.9683,2212.0
2021-10-11 11:20:00,217.08,217.29,217.01,217.28,1506.0,198.9591,199.1516,198.895,199.1424,1506.0
2021-10-11 11:25:00,217.52,217.54,217.4,217.45,1436.0,199.3624,199.3807,199.2524,199.2982,1436.0
2021-10-11 11:30:00,217.39,217.46,217.24,217.25,1960.0,199.2432,199.3074,199.1058,199.1149,1960.0
2021-10-11 11:35:00,217.19,217.4,217.17,217.4,2216.0,199.0599,199.2524,199.0416,199.2524,2216.0
2021-10-11 11:40:00,217.43,217.71,217.43,217.71,2538.0,199.2799,199.5365,199.2799,199.5365,2538.0
2021-10-11 11:45:00,217.69,217.8,217.58,217.71,7064.0,199.5182,199.619,199.4174,199.5365,7064.0
2021-10-11 11:50:00,217.73,217.73,217.46,217.49,2740.0,199.5548,199.5548,199.3074,199.3349,2740.0
2021-10-11 11:55:00,217.41,217.51,217.41,217.47,2750.0,199.2616,199.3532,199.2616,199.3166,2750.0
2021-10-11 12:00:00,217.43,217.5,217.0,217.0,1700.0,199.2799,199.344,198.8858,198.8858,1700.0
2021-10-11 12:05:00,216.85,216.88,216.6,216.82,8798.0,198.7483,198.7758,198.5192,198.7208,8798.0
2021-10-11 12:10:00,216.78,216.87,216.48,216.48,1547.0,198.6842,198.7666,198.4092,198.4092,1547.0
2021-10-11 12:15:00,216.5,216.5,216.32,216.36,1509.0,198.4275,198.4275,198.2625,198.2992,1509.0
2021-10-11 12:20:00,216.29,216.39,216.25,216.39,4062.0,198.2351,198.3267,198.1984,198.3267,4062.0
2021-10-11 12:25:00,216.37,216.37,216.26,216.29,2021.0,198.3084,198.3084,198.2076,198.2351,2021.0
2021-10-11 12:30:00,216.2,216.22,216.09,216.09,2623.0,198.1526,198.1709,198.0517,198.0517,2623.0
2021-10-11 12:35:00,216.07,216.09,215.92,215.93,1838.0,198.0334,198.0517,197.8959,197.9051,1838.0
2021-10-11 12:40:00,215.96,216.0,215.89,215.97,2366.0,197.9326,197.9693,197.8684,197.9418,2366.0
2021-10-11 12:45:00,216.01,216.29,216.01,216.05,3682.0,197.9784,198.2351,197.9784,198.0151,3682.0
2021-10-11 12:50:00,216.06,216.06,215.87,215.98,2452.0,198.0243,198.0243,197.8501,197.9509,2452.0
2021-10-11 12:55:00,216.04,216.09,215.85,215.99,2602.0,198.0059,198.0517,197.8318,197.9601,2602.0
2021-10-11 13:00:00,216.0,216.05,215.81,215.94,1925.0,197.9693,198.0151,197.7951,197.9143,1925.0
2021-10-11 13:05:00,215.96,215.96,215.7,215.77,5221.0,197.9326,197.9326,197.6943,197.7585,5221.0
2021-10-11 13:10:00,215.73,216.03,215.73,215.98,3841.0,197.7218,197.9968,197.7218,197.9509,3841.0
2021-10-11 13:15:00,216.05,216.05,215.9,215.95,1741.0,198.0151,198.0151,197.8776,197.9234,1741.0
2021-10-11 13:20:00,215.91,215.95,215.8,215.88,2673.0,197.8868,197.9234,197.786,197.8593,2673.0
2021-10-11 13:25:00,215.83,215.83,215.55,215.55,5189.0,197.8135,197.8135,197.5568,197.5568,5189.0
2021-10-11 13:30:00,215.6,215.6,215.3,215.44,3052.0,197.6027,197.6027,197.3277,197.456,3052.0
2021-10-11 13:35:00,215.46,215.59,215.42,215.47,2665.0,197.4743,197.5935,197.4377,197.4835,2665.0
2021-10-11 13:40:00,215.47,215.6,215.41,215.59,4714.0,197.4835,197.6027,197.4285,197.5935,4714.0
2021-10-11 13:45:00,215.61,215.61,215.38,215.47,7032.0,197.6118,197.6118,197.401,197.4835,7032.0
2021-10-11 13:50:00,215.43,215.56,215.33,215.56,2335.0,197.4468,197.566,197.3552,197.566,2335.0
2021-10-11 13:55:00,215.53,215.58,215.33,215.39,5692.0,197.5385,197.5843,197.3552,197.4102,5692.0
2021-10-11 14:00:00,215.45,215.56,215.38,215.53,2060.0,197.4652,197.566,197.401,197.5385,2060.0
2021-10-11 14:05:00,215.49,215.58,215.47,215.48,2687.0,197.5018,197.5843,197.4835,197.4927,2687.0
2021-10-11 14:10:00,215.53,215.62,215.44,215.55,3014.0,197.5385,197.621,197.456,197.5568,3014.0
2021-10-11 14:15:00,215.6,215.64,215.56,215.56,1611.0,197.6027,197.6393,197.566,197.566,1611.0
2021-10-11 14:20:00,215.4,215.4,215.09,215.15,5312.0,197.4193,197.4193,197.1352,197.1902,5312.0
2021-10-11 14:25:00,215.17,215.17,214.91,215.05,3424.0,197.2085,197.2085,196.9702,197.0986,3424.0
2021-10-11 14:30:00,215.01,215.14,214.94,214.94,4080.0,197.0619,197.1811,196.9977,196.9977,4080.0
2021-10-11 14:35:00,215.07,215.07,214.89,214.89,2725.0,197.1169,197.1169,196.9519,196.9519,2725.0
2021-10-11 14:40:00,214.92,215.02,214.84,215.01,1315.0,196.9794,197.0711,196.9061,197.0619,1315.0
2021-10-11 14:45:00,214.98,215.23,214.97,215.18,2219.0,197.0344,197.2635,197.0252,197.2177,2219.0
2021-10-11 14:50:00,215.17,215.17,215.01,215.07,1300.0,197.2085,197.2085,197.0619,197.1169,1300.0
2021-10-11 14:55:00,215.1,215.21,214.99,215.0,4533.0,197.1444,197.2452,197.0436,197.0527,4533.0
2021-10-11 15:00:00,215.0,215.06,214.96,215.03,3630.0,197.0527,197.1077,197.0161,197.0802,3630.0
2021-10-11 15:05:00,215.02,215.02,214.73,214.83,1621.0,197.0711,197.0711,196.8053,196.8969,1621.0
2021-10-11 15:10:00,214.77,214.96,214.75,214.93,4531.0,196.8419,197.0161,196.8236,196.9886,4531.0
2021-10-11 15:15:00,214.9,214.9,214.74,214.84,1867.0,196.9611,196.9611,196.8144,196.9061,1867.0
2021-10-11 15:20:00,214.86,214.86,214.49,214.49,4485.0,196.9244,196.9244,196.5853,196.5853,4485.0
2021-10-11 15:25:00,214.55,214.59,214.28,214.28,3255.0,196.6403,196.677,196.3928,196.3928,3255.0
2021-10-11 15:30:00,214.36,214.46,214.31,214.38,4572.0,196.4662,196.5578,196.4203,196.4845,4572.0
2021-10-11 15:35:00,214.34,214.59,214.31,214.59,6819.0,196.4478,196.677,196.4203,196.677,6819.0
2021-10-11 15:40:00,214.58,214.58,214.23,214.24,8313.0,196.6678,196.6678,196.347,196.3562,8313.0
2021-10-11 15:45:00,214.23,214.31,214.11,214.17,12606.0,196.347,196.4203,196.237,196.292,12606.0
2021-10-11 15:50:00,214.16,214.31,214.1,214.19,16949.0,196.2829,196.4203,196.2279,196.3104,16949.0
2021-10-11 15:55:00,214.25,214.31,213.84,213.84,50786.0,196.3653,196.4203,195.9896,195.9896,50786.0
2021-10-12 09:30:00,213.88,214.67,213.63,213.79,19776.0,196.0262,196.7503,195.7971,195.9437,19776.0
2021-10-12 09:35:00,213.92,214.11,213.9,214.08,9428.0,196.0629,196.237,196.0446,196.2095,9428.0
2021-10-12 09:40:00,214.23,214.23,213.64,213.64,1683.0,196.347,196.347,195.8063,195.8063,1683.0
2021-10-12 09:45:00,213.72,213.72,213.16,213.3,3860.0,195.8796,195.8796,195.3663,195.4946,3860.0
2021-10-12 09:50:00,213.37,214.11,213.35,213.95,2357.0,195.5588,196.237,195.5405,196.0904,2357.0
2021-10-12 09:55:00,214.04,214.08,213.91,213.91,2064.0,196.1729,196.2095,196.0537,196.0537,2064.0
2021-10-12 10:00:00,213.94,214.17,212.75,213.39,7568.0,196.0812,196.292,194.9906,195.5771,7568.0
2021-10-12 10:05:00,213.71,213.74,213.71,213.74,780.0,195.8704,195.8979,195.8704,195.8979,780.0
2021-10-12 10:10:00,213.9,213.9,213.45,213.76,1383.0,196.0446,196.0446,195.6321,195.9162,1383.0
2021-10-12 10:15:00,213.92,214.16,213.46,213.87,1200.0,196.0629,196.2829,195.6413,196.0171,1200.0
2021-10-12 10:20:00,213.8,214.21,213.74,214.09,2662.0,195.9529,196.3287,195.8979,196.2187,2662.0
2021-10-12 10:25:00,214.07,214.21,213.96,214.18,2016.0,196.2004,196.3287,196.0996,196.3012,2016.0
2021-10-12 10:30:00,214.1,214.25,213.99,214.11,1167.0,196.2279,196.3653,196.127,196.237,1167.0
2021-10-12 10:35:00,214.1,214.62,214.01,214.62,2210.0,196.2279,196.7045,196.1454,196.7045,2210.0
2021-10-12 10:40:00,214.62,214.62,214.35,214.53,2812.0,196.7045,196.7045,196.457,196.622,2812.0
2021-10-12 10:45:00,214.52,214.65,214.39,214.65,1627.0,196.6128,196.732,196.4937,196.732,1627.0
2021-10-12 10:50:00,214.74,214.78,214.57,214.74,4097.0,196.8144,196.8511,196.6586,196.8144,4097.0
2021-10-12 10:55:00,214.67,215.08,214.66,214.85,3253.0,196.7503,197.1261,196.7411,196.9153,3253.0
2021-10-12 11:00:00,214.89,215.06,214.83,214.87,5860.0,196.9519,197.1077,196.8969,196.9336,5860.0
2021-10-12 11:05:00,214.8,215.49,214.79,215.26,4164.0,196.8694,197.5018,196.8603,197.291,4164.0
2021-10-12 11:10:00,215.26,215.36,214.96,215.07,5373.0,197.291,197.3827,197.0161,197.1169,5373.0
2021-10-12 11:15:00,215.02,215.07,214.75,215.01,18468.0,197.0711,197.1169,196.8236,197.0619,18468.0
2021-10-12 11:20:00,215.01,215.26,214.77,215.26,11791.0,197.0619,197.291,196.8419,197.291,11791.0
2021-10-12 11:25:00,215.21,215.21,214.91,215.06,7144.0,197.2452,197.2452,196.9702,197.1077,7144.0
2021-10-12 11:30:00,215.12,215.16,214.92,214.93,14397.0,197.1627,197.1994,196.9794,196.9886,14397.0
2021-10-12 11:35:00,214.86,214.92,214.71,214.73,1935.0,196.9244,196.9794,196.7869,196.8053,1935.0
2021-10-12 11:40:00,214.84,215.03,214.84,215.03,2088.0,196.9061,197.0802,196.9061,197.0802,2088.0
2021-10-12 11:45:00,214.89,215.05,214.89,214.97,2996.0,196.9519,197.0986,196.9519,197.0252,2996.0
2021-10-12 11:50:00,214.97,214.99,214.8,214.92,4733.0,197.0252,197.0436,196.8694,196.9794,4733.0
2021-10-12 11:55:00,214.93,215.19,214.92,215.19,1700.0,196.9886,197.2269,196.9794,197.2269,1700.0
2021-10-12 12:00:00,215.14,215.28,215.09,215.28,2245.0,197.1811,197.3094,197.1352,197.3094,2245.0
2021-10-12 12:05:00,215.3,215.39,215.28,215.31,1570.0,197.3277,197.4102,197.3094,197.3369,1570.0
2021-10-12 12:10:00,215.39,215.64,215.39,215.39,2021.0,197.4102,197.6393,197.4102,197.4102,2021.0
2021-10-12 12:15:00,215.41,215.41,215.09,215.13,2424.0,197.4285,197.4285,197.1352,197.1719,2424.0
2021-10-12 12:20:00,215.0,215.25,215.0,215.25,5516.0,197.0527,197.2819,197.0527,197.2819,5516.0
2021-10-12 12:25:00,215.28,215.28,215.11,215.22,3727.0,197.3094,197.3094,197.1536,197.2544,3727.0
2021-10-12 12:30:00,215.19,215.29,214.86,214.97,4870.0,197.2269,197.3185,196.9244,197.0252,4870.0
2021-10-12 12:35:00,214.97,215.08,214.76,214.99,2589.0,197.0252,197.1261,196.8328,197.0436,2589.0
2021-10-12 12:40:00,215.12,215.14,215.07,215.12,1003.0,197.1627,197.1811,197.1169,197.1627,1003.0
2021-10-12 12:45:00,215.15,215.19,215.0,215.0,2374.0,197.1902,197.2269,197.0527,197.0527,2374.0
2021-10-12 12:50:00,215.0,215.04,214.97,215.03,2454.0,197.0527,197.0894,197.0252,197.0802,2454.0
2021-10-12 12:55:00,215.0,215.03,214.93,215.0,2968.0,197.0527,197.0802,196.9886,197.0527,2968.0
2021-10-12 13:00:00,214.91,214.93,214.68,214.68,3230.0,196.9702,196.9886,196.7594,196.7594,3230.0
2021-10-12 13:05:00,214.72,214.81,214.62,214.7,3605.0,196.7961,196.8786,196.7045,196.7778,3605.0
2021-10-12 13:10:00,214.67,214.76,214.66,214.71,3494.0,196.7503,196.8328,196.7411,196.7869,3494.0
2021-10-12 13:15:00,214.62,214.76,214.62,214.76,1353.0,196.7045,196.8328,196.7045,196.8328,1353.0
2021-10-12 13:20:00,214.74,214.74,214.5,214.5,1187.0,196.8144,196.8144,196.5945,196.5945,1187.0
2021-10-12 13:25:00,214.55,214.71,214.55,214.64,1500.0,196.6403,196.7869,196.6403,196.7228,1500.0
2021-10-12 13:30:00,214.67,214.78,214.59,214.78,2708.0,196.7503,196.8511,196.677,196.8511,2708.0
2021-10-12 13:35:00,214.77,214.82,214.71,214.78,1829.0,196.8419,196.8878,196.7869,196.8511,1829.0
2021-10-12 13:40:00,214.82,215.0,214.82,214.96,2840.0,196.8878,197.0527,196.8878,197.0161,2840.0
2021-10-12 13:45:00,215.02,215.02,214.81,214.89,1989.0,197.0711,197.0711,196.8786,196.9519,1989.0
2021-10-12 13:50:00,214.88,214.92,214.52,214.56,3409.0,196.9428,196.9794,196.6128,196.6495,3409.0
2021-10-12 13:55:00,214.58,214.58,214.41,214.46,1971.0,196.6678,196.6678,196.512,196.5578,1971.0
2021-10-12 14:00:00,214.43,214.49,214.32,214.32,4503.0,196.5303,196.5853,196.4295,196.4295,4503.0
2021-10-12 14:05:00,214.23,214.31,214.2,214.27,2258.0,196.347,196.4203,196.3195,196.3837,2258.0
2021-10-12 14:10:00,214.29,214.5,214.28,214.5,1874.0,196.402,196.5945,196.3928,196.5945,1874.0
2021-10-12 14:15:00,214.47,214.71,214.47,214.55,3616.0,196.567,196.7869,196.567,196.6403,3616.0
2021-10-12 14:20:00,214.48,214.5,214.3,214.37,2829.0,196.5761,196.5945,196.4112,196.4753,2829.0
2021-10-12 14:25:00,214.36,214.46,214.29,214.29,2104.0,196.4662,196.5578,196.402,196.402,2104.0
2021-10-12 14:30:00,214.37,214.46,214.35,214.45,2748.0,196.4753,196.5578,196.457,196.5486,2748.0
2021-10-12 14:35:00,214.48,214.51,214.22,214.22,2767.0,196.5761,196.6036,196.3378,196.3378,2767.0
2021-10-12 14:40:00,214.31,214.36,214.24,214.24,1390.0,196.4203,196.4662,196.3562,196.3562,1390.0
2021-10-12 14:45:00,214.29,214.29,214.2,214.2,2133.0,196.402,196.402,196.3195,196.3195,2133.0
2021-10-12 14:50:00,214.21,214.29,214.12,214.29,2121.0,196.3287,196.402,196.2462,196.402,2121.0
2021-10-12 14:55:00,214.31,214.31,213.87,213.9,4094.0,196.4203,196.4203,196.0171,196.0446,4094.0
2021-10-12 15:00:00,213.9,213.96,213.7,213.72,5899.0,196.0446,196.0996,195.8613,195.8796,5899.0
2021-10-12 15:05:00,213.71,213.75,213.52,213.52,8431.0,195.8704,195.9071,195.6963,195.6963,8431.0
2021-10-12 15:10:00,213.51,213.56,213.32,213.4,6709.0,195.6871,195.7329,195.513,195.5863,6709.0
2021-10-12 15:15:00,213.36,213.36,213.08,213.27,4705.0,195.5496,195.5496,195.293,195.4671,4705.0
2021-10-12 15:20:00,213.27,213.4,213.2,213.38,1802.0,195.4671,195.5863,195.403,195.568,1802.0
2021-10-12 15:25:00,213.33,213.43,213.22,213.43,4122.0,195.5221,195.6138,195.4213,195.6138,4122.0
2021-10-12 15:30:00,213.38,213.49,213.22,213.38,9558.0,195.568,195.6688,195.4213,195.568,9558.0
2021-10-12 15:35:00,213.42,213.45,213.22,213.37,6028.0,195.6046,195.6321,195.4213,195.5588,6028.0
2021-10-12 15:40:00,213.35,213.36,213.01,213.03,14597.0,195.5405,195.5496,195.2289,195.2472,14597.0
2021-10-12 15:45:00,212.98,213.04,212.88,212.98,9930.0,195.2014,195.2563,195.1097,195.2014,9930.0
2021-10-12 15:50:00,212.96,213.08,212.78,213.08,15417.0,195.183,195.293,195.0181,195.293,15417.0
2021-10-12 15:55:00,213.09,213.76,213.09,213.64,52687.0,195.3022,195.9162,195.3022,195.8063,52687.0
2021-10-13 09:30:00,214.29,214.29,213.59,213.86,9529.0,196.402,196.402,195.7604,196.0079,9529.0
2021-10-13 09:35:00,213.59,214.2,213.59,213.95,1500.0,195.7604,196.3195,195.7604,196.0904,1500.0
2021-10-13 09:40:00,213.92,214.06,213.79,214.01,2404.0,196.0629,196.1912,195.9437,196.1454,2404.0
2021-10-13 09:45:00,213.99,213.99,213.52,213.75,4976.0,196.127,196.127,195.6963,195.9071,4976.0
2021-10-13 09:50:00,213.79,214.08,213.57,213.61,9555.0,195.9437,196.2095,195.7421,195.7788,9555.0
2021-10-13 09:55:00,213.59,213.81,213.5,213.55,4118.0,195.7604,195.9621,195.678,195.7238,4118.0
2021-10-13 10:00:00,213.57,213.63,213.19,213.23,5022.0,195.7421,195.7971,195.3938,195.4305,5022.0
2021-10-13 10:05:00,213.33,213.62,213.29,213.4,4383.0,195.5221,195.7879,195.4855,195.5863,4383.0
2021-10-13 10:10:00,213.44,213.69,213.2,213.27,9966.0,195.623,195.8521,195.403,195.4671,9966.0
2021-10-13 10:15:00,213.31,213.8,213.23,213.8,1930.0,195.5038,195.9529,195.4305,195.9529,1930.0
2021-10-13 10:20:00,213.68,213.85,213.43,213.77,7831.0,195.8429,195.9987,195.6138,195.9254,7831.0
2021-10-13 10:25:00,213.86,213.86,213.42,213.5,6917.0,196.0079,196.0079,195.6046,195.678,6917.0
2021-10-13 10:30:00,213.56,214.06,213.55,214.06,5284.0,195.7329,196.1912,195.7238,196.1912,5284.0
2021-10-13 10:35:00,214.03,214.29,213.88,214.16,4221.0,196.1637,196.402,196.0262,196.2829,4221.0
2021-10-13 10:40:00,214.17,214.61,214.1,214.61,2228.0,196.292,196.6953,196.2279,196.6953,2228.0
2021-10-13 10:45:00,214.7,214.7,214.33,214.56,4508.0,196.7778,196.7778,196.4387,196.6495,4508.0
2021-10-13 10:50:00,214.57,214.83,214.55,214.69,4189.0,196.6586,196.8969,196.6403,196.7686,4189.0
2021-10-13 10:55:00,214.68,214.8,214.6,214.75,12855.0,196.7594,196.8694,196.6861,196.8236,12855.0
2021-10-13 11:00:00,214.79,214.83,214.62,214.78,6324.0,196.8603,196.8969,196.7045,196.8511,6324.0
2021-10-13 11:05:00,214.86,215.22,214.86,215.14,8233.0,196.9244,197.2544,196.9244,197.1811,8233.0
2021-10-13 11:10:00,215.04,215.34,214.96,215.27,12430.0,197.0894,197.3644,197.0161,197.3002,12430.0
2021-10-13 11:15:00,215.33,215.53,215.29,215.29,16018.0,197.3552,197.5385,197.3185,197.3185,16018.0
2021-10-13 11:20:00,215.34,215.45,215.26,215.29,4483.0,197.3644,197.4652,197.291,197.3185,4483.0
2021-10-13 11:25:00,215.29,215.32,215.07,215.19,2763.0,197.3185,197.346,197.1169,197.2269,2763.0
2021-10-13 11:30:00,215.12,215.26,215.06,215.21,6952.0,197.1627,197.291,197.1077,197.2452,6952.0
2021-10-13 11:35:00,215.21,215.21,215.06,215.2,2960.0,197.2452,197.2452,197.1077,197.236,2960.0
2021-10-13 11:40:00,215.23,215.37,215.19,215.37,3220.0,197.2635,197.3919,197.2269,197.3919,3220.0
2021-10-13 11:45:00,215.42,215.9,215.42,215.64,16406.0,197.4377,197.8776,197.4377,197.6393,16406.0
2021-10-13 11:50:00,215.61,215.72,215.5,215.63,4037.0,197.6118,197.7126,197.511,197.6301,4037.0
2021-10-13 11:55:00,215.62,215.64,215.56,215.64,4587.0,197.621,197.6393,197.566,197.6393,4587.0
2021-10-13 12:00:00,215.65,215.75,215.57,215.7,7092.0,197.6485,197.7401,197.5752,197.6943,7092.0
2021-10-13 12:05:00,215.74,215.83,215.66,215.82,1841.0,197.731,197.8135,197.6576,197.8043,1841.0
2021-10-13 12:10:00,215.77,215.93,215.76,215.91,7358.0,197.7585,197.9051,197.7493,197.8868,7358.0
2021-10-13 12:15:00,215.91,215.91,215.8,215.86,9381.0,197.8868,197.8868,197.786,197.8409,9381.0
2021-10-13 12:20:00,215.87,215.88,215.7,215.71,7576.0,197.8501,197.8593,197.6943,197.7035,7576.0
2021-10-13 12:25:00,215.76,215.81,215.7,215.79,1922.0,197.7493,197.7951,197.6943,197.7768,1922.0
2021-10-13 12:30:00,215.78,215.92,215.77,215.83,3060.0,197.7676,197.8959,197.7585,197.8135,3060.0
2021-10-13 12:35:00,215.86,215.99,215.8,215.93,7325.0,197.8409,197.9601,197.786,197.9051,7325.0
2021-10-13 12:40:00,215.93,216.05,215.91,215.92,4767.0,197.9051,198.0151,197.8868,197.8959,4767.0
2021-10-13 12:45:00,215.91,215.95,215.74,215.87,8676.0,197.8868,197.9234,197.731,197.8501,8676.0
2021-10-13 12:50:00,215.88,215.95,215.72,215.78,19072.0,197.8593,197.9234,197.7126,197.7676,19072.0
2021-10-13 12:55:00,215.73,216.0,215.65,216.0,24244.0,197.7218,197.9693,197.6485,197.9693,24244.0
2021-10-13 13:00:00,215.9,216.16,215.88,216.14,1926.0,197.8776,198.1159,197.8593,198.0976,1926.0
2021-10-13 13:05:00,216.18,216.18,215.97,216.0,500.0,198.1342,198.1342,197.9418,197.9693,500.0
2021-10-13 13:10:00,216.0,216.15,215.98,216.0,2638.0,197.9693,198.1067,197.9509,197.9693,2638.0
2021-10-13 13:15:00,216.0,216.1,215.91,216.1,1606.0,197.9693,198.0609,197.8868,198.0609,1606.0
2021-10-13 13:20:00,216.09,216.31,216.04,216.31,2525.0,198.0517,198.2534,198.0059,198.2534,2525.0
2021-10-13 13:25:00,216.25,216.53,216.25,216.53,2209.0,198.1984,198.455,198.1984,198.455,2209.0
2021-10-13 13:30:00,216.43,216.55,216.43,216.49,1610.0,198.3634,198.4733,198.3634,198.4184,1610.0
2021-10-13 13:35:00,216.56,216.76,216.52,216.66,2671.0,198.4825,198.6658,198.4459,198.5742,2671.0
2021-10-13 13:40:00,216.67,216.67,216.35,216.4,3912.0,198.5833,198.5833,198.29,198.3359,3912.0
2021-10-13 13:45:00,216.32,216.36,216.1,216.1,4211.0,198.2625,198.2992,198.0609,198.0609,4211.0
2021-10-13 13:50:00,216.1,216.15,215.89,216.1,5804.0,198.0609,198.1067,197.8684,198.0609,5804.0
2021-10-13 13:55:00,216.15,216.24,215.97,215.97,691.0,198.1067,198.1892,197.9418,197.9418,691.0
2021-10-13 14:00:00,215.91,216.52,215.91,216.07,6756.0,197.8868,198.4459,197.8868,198.0334,6756.0
2021-10-13 14:05:00,216.08,216.11,215.5,215.78,4552.0,198.0426,198.0701,197.511,197.7676,4552.0
2021-10-13 14:10:00,215.61,215.8,215.53,215.8,2957.0,197.6118,197.786,197.5385,197.786,2957.0
2021-10-13 14:15:00,215.7,215.7,215.47,215.63,3426.0,197.6943,197.6943,197.4835,197.6301,3426.0
2021-10-13 14:20:00,215.62,215.77,215.55,215.62,4597.0,197.621,197.7585,197.5568,197.621,4597.0
2021-10-13 14:25:00,215.62,216.03,215.6,215.99,16147.0,197.621,197.9968,197.6027,197.9601,16147.0
2021-10-13 14:30:00,215.99,216.12,215.27,215.27,30967.0,197.9601,198.0792,197.3002,197.3002,30967.0
2021-10-13 14:35:00,215.3,215.55,215.29,215.31,3543.0,197.3277,197.5568,197.3185,197.3369,3543.0
2021-10-13 14:40:00,215.25,215.25,215.04,215.13,3300.0,197.2819,197.2819,197.0894,197.1719,3300.0
2021-10-13 14:45:00,215.23,215.23,215.07,215.16,1983.0,197.2635,197.2635,197.1169,197.1994,1983.0
2021-10-13 14:50:00,215.02,215.12,214.95,215.0,4143.0,197.0711,197.1627,197.0069,197.0527,4143.0
2021-10-13 14:55:00,214.99,215.07,214.86,214.91,2440.0,197.0436,197.1169,196.9244,196.9702,2440.0
2021-10-13 15:00:00,214.94,215.04,214.87,214.87,2228.0,196.9977,197.0894,196.9336,196.9336,2228.0
2021-10-13 15:05:00,214.98,215.23,214.95,215.13,3709.0,197.0344,197.2635,197.0069,197.1719,3709.0
2021-10-13 15:10:00,215.16,215.16,214.63,214.76,5888.0,197.1994,197.1994,196.7136,196.8328,5888.0
2021-10-13 15:15:00,214.69,214.9,214.67,214.73,4838.0,196.7686,196.9611,196.7503,196.8053,4838.0
2021-10-13 15:20:00,214.78,214.83,214.59,214.6,3879.0,196.8511,196.8969,196.677,196.6861,3879.0
2021-10-13 15:25:00,214.53,214.67,214.5,214.67,7172.0,196.622,196.7503,196.5945,196.7503,7172.0
2021-10-13 15:30:00,214.67,214.83,214.66,214.76,7733.0,196.7503,196.8969,196.7411,196.8328,7733.0
2021-10-13 15:35:00,214.77,214.89,214.75,214.81,11539.0,196.8419,196.9519,196.8236,196.8786,11539.0
2021-10-13 15:40:00,214.83,214.92,214.45,214.48,6843.0,196.8969,196.9794,196.5486,196.5761,6843.0
2021-10-13 15:45:00,214.47,214.73,214.47,214.71,10955.0,196.567,196.8053,196.567,196.7869,10955.0
2021-10-13 15:50:00,214.68,215.11,214.63,215.06,25062.0,196.7594,197.1536,196.7136,197.1077,25062.0
2021-10-13 15:55:00,215.1,215.25,214.68,214.83,79782.0,197.1444,197.2819,196.7594,196.8969,79782.0
2021-10-14 09:30:00,216.1,216.98,216.1,216.6,17293.0,198.0609,198.8675,198.0609,198.5192,17293.0
2021-10-14 09:35:00,216.34,216.93,216.17,216.17,1230.0,198.2809,198.8216,198.1251,198.1251,1230.0
2021-10-14 09:40:00,216.35,217.0,216.35,216.35,4506.0,198.29,198.8858,198.29,198.29,4506.0
2021-10-14 09:45:00,216.77,217.1,216.51,216.51,1856.0,198.675,198.9774,198.4367,198.4367,1856.0
2021-10-14 09:50:00,216.53,216.94,216.52,216.91,2832.0,198.455,198.8308,198.4459,198.8033,2832.0
2021-10-14 09:55:00,216.72,216.89,216.55,216.88,3420.0,198.6292,198.785,198.4733,198.7758,3420.0
2021-10-14 10:00:00,216.97,217.62,216.97,217.57,4311.0,198.8583,199.454,198.8583,199.4082,4311.0
2021-10-14 10:05:00,217.69,217.8,217.41,217.42,3790.0,199.5182,199.619,199.2616,199.2707,3790.0
2021-10-14 10:10:00,217.57,217.7,217.48,217.68,6955.0,199.4082,199.5274,199.3257,199.509,6955.0
2021-10-14 10:15:00,217.63,218.12,217.63,217.99,6324.0,199.4632,199.9123,199.4632,199.7931,6324.0
2021-10-14 10:20:00,218.04,218.33,217.91,218.11,3474.0,199.839,200.1048,199.7198,199.9031,3474.0
2021-10-14 10:25:00,218.06,218.25,217.91,218.25,9125.0,199.8573,200.0314,199.7198,200.0314,9125.0
2021-10-14 10:30:00,218.2,218.3,217.8,217.8,6910.0,199.9856,200.0773,199.619,199.619,6910.0
2021-10-14 10:35:00,217.81,217.88,217.65,217.76,7275.0,199.6282,199.6923,199.4815,199.5823,7275.0
2021-10-14 10:40:00,217.81,218.03,217.77,217.78,11849.0,199.6282,199.8298,199.5915,199.6007,11849.0
2021-10-14 10:45:00,217.78,218.26,217.78,218.25,1820.0,199.6007,200.0406,199.6007,200.0314,1820.0
2021-10-14 10:50:00,218.3,218.65,218.3,218.64,7842.0,200.0773,200.3981,200.0773,200.3889,7842.0
2021-10-14 10:55:00,218.56,218.92,218.5,218.87,7491.0,200.3156,200.6455,200.2606,200.5997,7491.0
2021-10-14 11:00:00,218.88,219.04,218.77,218.83,6293.0,200.6089,200.7555,200.508,200.563,6293.0
2021-10-14 11:05:00,218.87,219.15,218.86,219.13,4717.0,200.5997,200.8563,200.5905,200.838,4717.0
2021-10-14 11:10:00,219.17,219.33,219.08,219.25,7924.0,200.8746,201.0213,200.7922,200.948,7924.0
2021-10-14 11:15:00,219.29,219.52,219.25,219.42,4390.0,200.9846,201.1954,200.948,201.1038,4390.0
2021-10-14 11:20:00,219.41,219.61,219.4,219.53,6663.0,201.0946,201.2779,201.0854,201.2046,6663.0
2021-10-14 11:25:00,219.53,219.55,219.09,219.15,5814.0,201.2046,201.2229,200.8013,200.8563,5814.0
2021-10-14 11:30:00,219.2,219.48,219.2,219.48,6531.0,200.9021,201.1588,200.9021,201.1588,6531.0
2021-10-14 11:35:00,219.46,219.7,219.4,219.69,5312.0,201.1404,201.3604,201.0854,201.3512,5312.0
2021-10-14 11:40:00,219.66,219.83,219.55,219.74,3323.0,201.3237,201.4795,201.2229,201.3971,3323.0
2021-10-14 11:45:00,219.65,219.85,219.6,219.85,3238.0,201.3146,201.4979,201.2687,201.4979,3238.0
2021-10-14 11:50:00,219.86,219.92,219.76,219.89,6939.0,201.507,201.562,201.4154,201.5345,6939.0
2021-10-14 11:55:00,219.84,220.12,219.83,220.03,18189.0,201.4887,201.7453,201.4795,201.6629,18189.0
2021-10-14 12:00:00,220.06,220.18,220.06,220.14,2298.0,201.6904,201.8003,201.6904,201.7637,2298.0
2021-10-14 12:05:00,220.15,220.15,219.95,219.96,6580.0,201.7728,201.7728,201.5895,201.5987,6580.0
2021-10-14 12:10:00,219.99,220.0,219.78,219.91,3400.0,201.6262,201.6354,201.4337,201.5529,3400.0
2021-10-14 12:15:00,219.91,219.98,219.86,219.86,9095.0,201.5529,201.617,201.507,201.507,9095.0
2021-10-14 12:20:00,219.83,219.89,219.74,219.89,5369.0,201.4795,201.5345,201.3971,201.5345,5369.0
2021-10-14 12:25:00,219.89,220.22,219.87,220.22,3031.0,201.5345,201.837,201.5162,201.837,3031.0
2021-10-14 12:30:00,220.21,220.21,220.04,220.05,7302.0,201.8278,201.8278,201.672,201.6812,7302.0
2021-10-14 12:35:00,220.06,220.26,220.06,220.23,4967.0,201.6904,201.8737,201.6904,201.8462,4967.0
2021-10-14 12:40:00,220.25,220.41,220.19,220.33,3882.0,201.8645,202.0111,201.8095,201.9378,3882.0
2021-10-14 12:45:00,220.33,220.37,220.14,220.27,5097.0,201.9378,201.9745,201.7637,201.8828,5097.0
2021-10-14 12:50:00,220.29,220.43,220.21,220.36,6195.0,201.9012,202.0295,201.8278,201.9653,6195.0
2021-10-14 12:55:00,220.31,220.57,220.31,220.57,4027.0,201.9195,202.1578,201.9195,202.1578,4027.0
2021-10-14 13:00:00,220.59,220.64,220.44,220.51,2100.0,202.1761,202.2219,202.0386,202.1028,2100.0
2021-10-14 13:05:00,220.35,220.42,220.24,220.32,1710.0,201.9561,202.0203,201.8553,201.9286,1710.0
2021-10-14 13:10:00,220.3,220.42,220.25,220.35,1976.0,201.9103,202.0203,201.8645,201.9561,1976.0
2021-10-14 13:15:00,220.39,220.43,220.19,220.27,3418.0,201.9928,202.0295,201.8095,201.8828,3418.0
2021-10-14 13:20:00,220.18,220.34,220.18,220.2,2730.0,201.8003,201.947,201.8003,201.8187,2730.0
2021-10-14 13:25:00,220.24,220.25,219.99,220.05,5527.0,201.8553,201.8645,201.6262,201.6812,5527.0
2021-10-14 13:30:00,220.1,220.34,220.07,220.33,8203.0,201.727,201.947,201.6995,201.9378,8203.0
2021-10-14 13:35:00,220.24,220.32,220.16,220.22,5518.0,201.8553,201.9286,201.782,201.837,5518.0
2021-10-14 13:40:00,220.26,220.28,220.06,220.13,3300.0,201.8737,201.892,201.6904,201.7545,3300.0
2021-10-14 13:45:00,220.15,220.44,220.11,220.44,5601.0,201.7728,202.0386,201.7362,202.0386,5601.0
2021-10-14 13:50:00,220.46,220.49,220.36,220.38,2731.0,202.057,202.0845,201.9653,201.9836,2731.0
2021-10-14 13:55:00,220.38,220.47,220.29,220.4,3549.0,201.9836,202.0661,201.9012,202.002,3549.0
2021-10-14 14:00:00,220.38,220.48,220.36,220.42,7278.0,201.9836,202.0753,201.9653,202.0203,7278.0
2021-10-14 14:05:00,220.48,220.5,220.3,220.35,2134.0,202.0753,202.0936,201.9103,201.9561,2134.0
2021-10-14 14:10:00,220.36,220.63,220.36,220.51,4752.0,201.9653,202.2128,201.9653,202.1028,4752.0
2021-10-14 14:15:00,220.5,220.73,220.45,220.73,2441.0,202.0936,202.3044,202.0478,202.3044,2441.0
2021-10-14 14:20:00,220.75,220.83,220.65,220.81,2720.0,202.3228,202.3961,202.2311,202.3777,2720.0
2021-10-14 14:25:00,220.74,220.98,220.74,220.98,1481.0,202.3136,202.5336,202.3136,202.5336,1481.0
2021-10-14 14:30:00,220.98,221.03,220.9,220.9,2992.0,202.5336,202.5794,202.4602,202.4602,2992.0
2021-10-14 14:35:00,220.94,221.01,220.86,221.0,5869.0,202.4969,202.561,202.4236,202.5519,5869.0
2021-10-14 14:40:00,221.0,221.02,220.8,220.97,5105.0,202.5519,202.5702,202.3686,202.5244,5105.0
2021-10-14 14:45:00,220.97,221.05,220.92,220.98,1200.0,202.5244,202.5977,202.4786,202.5336,1200.0
2021-10-14 14:50:00,221.0,221.03,220.88,220.97,2651.0,202.5519,202.5794,202.4419,202.5244,2651.0
2021-10-14 14:55:00,220.92,221.07,220.9,220.99,5598.0,202.4786,202.616,202.4602,202.5427,5598.0
2021-10-14 15:00:00,220.97,221.06,220.88,221.04,7821.0,202.5244,202.6069,202.4419,202.5885,7821.0
2021-10-14 15:05:00,221.1,221.14,220.99,221.05,2335.0,202.6435,202.6802,202.5427,202.5977,2335.0
2021-10-14 15:10:00,220.98,221.1,220.98,221.06,4439.0,202.5336,202.6435,202.5336,202.6069,4439.0
2021-10-14 15:15:00,221.07,221.07,220.83,220.86,4709.0,202.616,202.616,202.3961,202.4236,4709.0
2021-10-14 15:20:00,220.86,220.86,220.61,220.62,4522.0,202.4236,202.4236,202.1944,202.2036,4522.0
2021-10-14 15:25:00,220.62,220.91,220.62,220.91,9372.0,202.2036,202.4694,202.2036,202.4694,9372.0
2021-10-14 15:30:00,220.9,221.01,220.83,220.99,7751.0,202.4602,202.561,202.3961,202.5427,7751.0
2021-10-14 15:35:00,221.02,221.11,220.84,221.11,11606.0,202.5702,202.6527,202.4052,202.6527,11606.0
2021-10-14 15:40:00,221.09,221.21,220.91,221.21,13112.0,202.6344,202.7444,202.4694,202.7444,13112.0
2021-10-14 15:45:00,221.2,221.37,221.17,221.37,9389.0,202.7352,202.891,202.7077,202.891,9389.0
2021-10-14 15:50:00,221.5,221.78,221.43,221.7,19275.0,203.0101,203.2668,202.946,203.1935,19275.0
2021-10-14 15:55:00,221.65,221.73,221.27,221.39,59329.0,203.1476,203.2209,202.7993,202.9093,59329.0
2021-10-15 09:30:00,222.52,222.52,222.13,222.23,53992.0,203.945,203.945,203.5876,203.6792,53992.0
2021-10-15 09:35:00,222.09,222.44,221.91,221.93,2397.0,203.5509,203.8717,203.3859,203.4043,2397.0
2021-10-15 09:40:00,222.08,222.14,221.91,222.11,2300.0,203.5417,203.5967,203.3859,203.5692,2300.0
2021-10-15 09:45:00,222.19,222.61,222.15,222.25,4064.0,203.6425,204.0275,203.6059,203.6975,4064.0
2021-10-15 09:50:00,222.39,223.0,222.39,222.83,2918.0,203.8259,204.3849,203.8259,204.2291,2918.0
2021-10-15 09:55:00,223.11,223.27,223.0,223.0,4231.0,204.4857,204.6324,204.3849,204.3849,4231.0
2021-10-15 10:00:00,223.13,223.74,223.12,223.74,8240.0,204.5041,205.0632,204.4949,205.0632,8240.0
2021-10-15 10:05:00,223.54,224.16,223.54,224.0,5136.0,204.8799,205.4481,204.8799,205.3015,5136.0
2021-10-15 10:10:00,223.98,224.03,223.81,223.96,6165.0,205.2831,205.329,205.1273,205.2648,6165.0
2021-10-15 10:15:00,223.98,224.08,223.78,223.85,7805.0,205.2831,205.3748,205.0998,205.164,7805.0
2021-10-15 10:20:00,223.84,224.15,223.84,224.0,3215.0,205.1548,205.4389,205.1548,205.3015,3215.0
2021-10-15 10:25:00,223.84,223.85,223.24,223.24,15537.0,205.1548,205.164,204.6049,204.6049,15537.0
2021-10-15 10:30:00,223.27,223.62,223.26,223.34,2680.0,204.6324,204.9532,204.6232,204.6966,2680.0
2021-10-15 10:35:00,223.3,223.5,223.08,223.5,6058.0,204.6599,204.8432,204.4583,204.8432,6058.0
2021-10-15 10:40:00,223.53,223.64,223.43,223.51,4560.0,204.8707,204.9715,204.779,204.8524,4560.0
2021-10-15 10:45:00,223.6,224.12,223.6,223.98,3153.0,204.9348,205.4114,204.9348,205.2831,3153.0
2021-10-15 10:50:00,223.88,224.1,223.42,223.42,14045.0,205.1915,205.3931,204.7699,204.7699,14045.0
2021-10-15 10:55:00,223.49,223.7,223.43,223.64,3126.0,204.834,205.0265,204.779,204.9715,3126.0
2021-10-15 11:00:00,223.64,223.7,223.57,223.66,16954.0,204.9715,205.0265,204.9074,204.9898,16954.0
2021-10-15 11:05:00,223.62,223.82,223.43,223.51,5960.0,204.9532,205.1365,204.779,204.8524,5960.0
2021-10-15 11:10:00,223.45,223.72,223.45,223.52,4900.0,204.7974,205.0448,204.7974,204.8615,4900.0
2021-10-15 11:15:00,223.53,223.6,223.49,223.51,3531.0,204.8707,204.9348,204.834,204.8524,3531.0
2021-10-15 11:20:00,223.49,223.51,223.39,223.39,1782.0,204.834,204.8524,204.7424,204.7424,1782.0
2021-10-15 11:25:00,223.38,223.38,223.16,223.2,2920.0,204.7332,204.7332,204.5316,204.5682,2920.0
2021-10-15 11:30:00,223.12,223.28,223.01,223.15,14188.0,204.4949,204.6416,204.3941,204.5224,14188.0
2021-10-15 11:35:00,223.08,223.22,223.05,223.05,3064.0,204.4583,204.5866,204.4308,204.4308,3064.0
2021-10-15 11:40:00,223.02,223.02,222.88,222.97,3086.0,204.4033,204.4033,204.2749,204.3574,3086.0
2021-10-15 11:45:00,222.98,223.11,222.97,223.02,830.0,204.3666,204.4857,204.3574,204.4033,830.0
2021-10-15 11:50:00,223.0,223.0,222.7,222.83,1601.0,204.3849,204.3849,204.11,204.2291,1601.0
2021-10-15 11:55:00,222.86,223.21,222.86,223.06,3496.0,204.2566,204.5774,204.2566,204.4399,3496.0
2021-10-15 12:00:00,223.02,223.12,222.96,223.12,1782.0,204.4033,204.4949,204.3483,204.4949,1782.0
2021-10-15 12:05:00,223.11,223.11,222.88,222.92,2394.0,204.4857,204.4857,204.2749,204.3116,2394.0
2021-10-15 12:10:00,222.92,223.03,222.91,222.92,1216.0,204.3116,204.4124,204.3024,204.3116,1216.0
2021-10-15 12:15:00,222.87,222.98,222.87,222.87,1031.0,204.2658,204.3666,204.2658,204.2658,1031.0
2021-10-15 12:20:00,222.86,222.86,222.66,222.71,3563.0,204.2566,204.2566,204.0733,204.1191,3563.0
2021-10-15 12:25:00,222.69,222.83,222.69,222.7,2704.0,204.1008,204.2291,204.1008,204.11,2704.0
2021-10-15 12:30:00,222.75,222.9,222.75,222.84,3051.0,204.1558,204.2933,204.1558,204.2383,3051.0
2021-10-15 12:35:00,222.88,223.0,222.88,222.93,2940.0,204.2749,204.3849,204.2749,204.3208,2940.0
2021-10-15 12:40:00,222.92,223.17,222.92,223.15,1687.0,204.3116,204.5407,204.3116,204.5224,1687.0
2021-10-15 12:45:00,223.1,223.17,223.02,223.09,6512.0,204.4766,204.5407,204.4033,204.4674,6512.0
2021-10-15 12:50:00,223.11,223.29,223.11,223.2,2932.0,204.4857,204.6507,204.4857,204.5682,2932.0
2021-10-15 12:55:00,223.2,223.2,223.02,223.05,4167.0,204.5682,204.5682,204.4033,204.4308,4167.0
2021-10-15 13:00:00,223.0,223.13,222.98,223.13,7365.0,204.3849,204.5041,204.3666,204.5041,7365.0
2021-10-15 13:05:00,223.21,223.35,223.21,223.23,2519.0,204.5774,204.7057,204.5774,204.5957,2519.0
2021-10-15 13:10:00,223.2,223.25,223.11,223.11,2090.0,204.5682,204.6141,204.4857,204.4857,2090.0
2021-10-15 13:15:00,223.13,223.23,223.12,223.16,1653.0,204.5041,204.5957,204.4949,204.5316,1653.0
2021-10-15 13:20:00,223.16,223.26,223.12,223.26,4348.0,204.5316,204.6232,204.4949,204.6232,4348.0
2021-10-15 13:25:00,223.27,223.38,223.26,223.26,3706.0,204.6324,204.7332,204.6232,204.6232,3706.0
2021-10-15 13:30:00,223.15,223.23,223.15,223.22,1256.0,204.5224,204.5957,204.5224,204.5866,1256.0
2021-10-15 13:35:00,223.26,223.44,223.25,223.44,3471.0,204.6232,204.7882,204.6141,204.7882,3471.0
2021-10-15 13:40:00,223.4,223.5,223.3,223.4,3782.0,204.7515,204.8432,204.6599,204.7515,3782.0
2021-10-15 13:45:00,223.46,223.48,223.4,223.46,3075.0,204.8065,204.8249,204.7515,204.8065,3075.0
2021-10-15 13:50:00,223.5,223.66,223.5,223.61,1621.0,204.8432,204.9898,204.8432,204.944,1621.0
2021-10-15 13:55:00,223.57,223.68,223.56,223.64,3110.0,204.9074,205.0082,204.8982,204.9715,3110.0
2021-10-15 14:00:00,223.65,223.97,223.65,223.94,3571.0,204.9807,205.274,204.9807,205.2465,3571.0
2021-10-15 14:05:00,223.92,224.03,223.82,224.0,3175.0,205.2281,205.329,205.1365,205.3015,3175.0
2021-10-15 14:10:00,224.04,224.33,224.03,224.26,3755.0,205.3381,205.6039,205.329,205.5398,3755.0
2021-10-15 14:15:00,224.3,224.3,224.2,224.22,1005.0,205.5764,205.5764,205.4848,205.5031,1005.0
2021-10-15 14:20:00,224.24,224.45,224.2,224.45,2752.0,205.5214,205.7139,205.4848,205.7139,2752.0
2021-10-15 14:25:00,224.5,224.53,224.38,224.45,2614.0,205.7597,205.7872,205.6497,205.7139,2614.0
2021-10-15 14:30:00,224.48,224.5,224.35,224.44,4541.0,205.7414,205.7597,205.6222,205.7047,4541.0
2021-10-15 14:35:00,224.46,224.48,224.39,224.39,2364.0,205.7231,205.7414,205.6589,205.6589,2364.0
2021-10-15 14:40:00,224.4,224.42,224.26,224.38,1340.0,205.6681,205.6864,205.5398,205.6497,1340.0
2021-10-15 14:45:00,224.34,224.34,224.09,224.15,2595.0,205.6131,205.6131,205.3839,205.4389,2595.0
2021-10-15 14:50:00,224.2,224.21,224.13,224.21,2337.0,205.4848,205.4939,205.4206,205.4939,2337.0
2021-10-15 14:55:00,224.22,224.37,224.22,224.29,2400.0,205.5031,205.6406,205.5031,205.5672,2400.0
2021-10-15 15:00:00,224.27,224.27,223.99,224.07,4789.0,205.5489,205.5489,205.2923,205.3656,4789.0
2021-10-15 15:05:00,224.07,224.13,223.96,223.96,1664.0,205.3656,205.4206,205.2648,205.2648,1664.0
2021-10-15 15:10:00,223.85,223.96,223.81,223.96,3720.0,205.164,205.2648,205.1273,205.2648,3720.0
2021-10-15 15:15:00,223.92,223.99,223.89,223.89,1207.0,205.2281,205.2923,205.2006,205.2006,1207.0
2021-10-15 15:20:00,223.72,223.76,223.45,223.52,2737.0,205.0448,205.0815,204.7974,204.8615,2737.0
2021-10-15 15:25:00,223.59,223.82,223.59,223.82,6122.0,204.9257,205.1365,204.9257,205.1365,6122.0
2021-10-15 15:30:00,223.76,223.89,223.66,223.89,3189.0,205.0815,205.2006,204.9898,205.2006,3189.0
2021-10-15 15:35:00,223.95,224.12,223.92,224.02,4121.0,205.2556,205.4114,205.2281,205.3198,4121.0
2021-10-15 15:40:00,223.99,224.05,223.82,223.82,5969.0,205.2923,205.3473,205.1365,205.1365,5969.0
2021-10-15 15:45:00,223.82,224.01,223.76,223.78,8286.0,205.1365,205.3106,205.0815,205.0998,8286.0
2021-10-15 15:50:00,223.81,223.81,223.57,223.68,22945.0,205.1273,205.1273,204.9074,205.0082,22945.0
2021-10-15 15:55:00,223.67,223.84,223.43,223.53,41082.0,204.999,205.1548,204.779,204.8707,41082.0
2021-10-18 09:30:00,221.9,222.01,221.22,221.22,9036.0,203.3768,203.4776,202.7535,202.7535,9036.0
2021-10-18 09:35:00,221.31,221.67,220.83,221.2,3335.0,202.836,203.166,202.3961,202.7352,3335.0
2021-10-18 09:40:00,221.47,222.57,221.47,222.22,2710.0,202.9826,203.9908,202.9826,203.67,2710.0
2021-10-18 09:45:00,222.57,222.57,222.39,222.41,877.0,203.9908,203.9908,203.8259,203.8442,877.0
2021-10-18 09:50:00,222.52,222.64,222.52,222.64,1049.0,203.945,204.055,203.945,204.055,1049.0
2021-10-18 09:55:00,222.72,222.77,222.54,222.66,2171.0,204.1283,204.1741,203.9633,204.0733,2171.0
2021-10-18 10:00:00,222.7,223.04,222.68,222.85,3231.0,204.11,204.4216,204.0916,204.2475,3231.0
2021-10-18 10:05:00,222.78,223.19,222.64,223.17,5186.0,204.1833,204.5591,204.055,204.5407,5186.0
2021-10-18 10:10:00,223.08,223.15,222.52,222.59,7332.0,204.4583,204.5224,203.945,204.0092,7332.0
2021-10-18 10:15:00,222.49,222.69,222.38,222.54,5906.0,203.9175,204.1008,203.8167,203.9633,5906.0
2021-10-18 10:20:00,222.71,222.98,222.71,222.83,2613.0,204.1191,204.3666,204.1191,204.2291,2613.0
2021-10-18 10:25:00,222.83,223.19,222.75,222.89,21219.0,204.2291,204.5591,204.1558,204.2841,21219.0
2021-10-18 10:30:00,222.64,222.87,222.39,222.87,7339.0,204.055,204.2658,203.8259,204.2658,7339.0
2021-10-18 10:35:00,222.79,223.08,222.71,223.02,5674.0,204.1925,204.4583,204.1191,204.4033,5674.0
2021-10-18 10:40:00,222.91,223.11,222.82,222.88,3100.0,204.3024,204.4857,204.22,204.2749,3100.0
2021-10-18 10:45:00,222.86,223.03,222.73,222.96,6707.0,204.2566,204.4124,204.1375,204.3483,6707.0
2021-10-18 10:50:00,222.92,222.92,222.72,222.8,4012.0,204.3116,204.3116,204.1283,204.2016,4012.0
2021-10-18 10:55:00,222.81,222.93,222.65,222.82,4638.0,204.2108,204.3208,204.0641,204.22,4638.0
2021-10-18 11:00:00,222.78,222.96,222.67,222.96,4493.0,204.1833,204.3483,204.0825,204.3483,4493.0
2021-10-18 11:05:00,222.93,223.2,222.87,223.01,4007.0,204.3208,204.5682,204.2658,204.3941,4007.0
2021-10-18 11:10:00,223.0,223.16,222.76,223.07,5491.0,204.3849,204.5316,204.165,204.4491,5491.0
2021-10-18 11:15:00,223.08,223.41,223.08,223.41,1705.0,204.4583,204.7607,204.4583,204.7607,1705.0
2021-10-18 11:20:00,223.37,223.67,223.29,223.67,2213.0,204.724,204.999,204.6507,204.999,2213.0
2021-10-18 11:25:00,223.58,223.68,223.48,223.48,4462.0,204.9165,205.0082,204.8249,204.8249,4462.0
2021-10-18 11:30:00,223.49,223.54,223.41,223.41,2044.0,204.834,204.8799,204.7607,204.7607,2044.0
2021-10-18 11:35:00,223.49,223.54,223.15,223.27,2397.0,204.834,204.8799,204.5224,204.6324,2397.0
2021-10-18 11:40:00,223.3,223.48,223.3,223.42,1600.0,204.6599,204.8249,204.6599,204.7699,1600.0
2021-10-18 11:45:00,223.44,223.51,223.4,223.4,1917.0,204.7882,204.8524,204.7515,204.7515,1917.0
2021-10-18 11:50:00,223.28,223.42,223.26,223.4,2810.0,204.6416,204.7699,204.6232,204.7515,2810.0
2021-10-18 11:55:00,223.36,223.43,223.31,223.31,2001.0,204.7149,204.779,204.6691,204.6691,2001.0
2021-10-18 12:00:00,223.31,223.5,223.31,223.46,3400.0,204.6691,204.8432,204.6691,204.8065,3400.0
2021-10-18 12:05:00,223.55,223.55,223.45,223.55,1633.0,204.889,204.889,204.7974,204.889,1633.0
2021-10-18 12:10:00,223.52,223.54,223.36,223.42,4797.0,204.8615,204.8799,204.7149,204.7699,4797.0
2021-10-18 12:15:00,223.44,223.44,223.33,223.33,800.0,204.7882,204.7882,204.6874,204.6874,800.0
2021-10-18 12:20:00,223.31,223.31,222.69,222.8,9867.0,204.6691,204.6691,204.1008,204.2016,9867.0
2021-10-18 12:25:00,222.67,222.8,222.63,222.77,6320.0,204.0825,204.2016,204.0458,204.1741,6320.0
2021-10-18 12:30:00,222.8,222.82,222.67,222.69,7563.0,204.2016,204.22,204.0825,204.1008,7563.0
2021-10-18 12:35:00,222.69,222.69,222.53,222.53,2258.0,204.1008,204.1008,203.9542,203.9542,2258.0
2021-10-18 12:40:00,222.57,222.65,222.54,222.59,3325.0,203.9908,204.0641,203.9633,204.0092,3325.0
2021-10-18 12:45:00,222.58,222.66,222.55,222.62,1500.0,204.0,204.0733,203.9725,204.0367,1500.0
2021-10-18 12:50:00,222.57,222.66,222.54,222.54,2248.0,203.9908,204.0733,203.9633,203.9633,2248.0
2021-10-18 12:55:00,222.56,222.69,222.48,222.6,1647.0,203.9817,204.1008,203.9083,204.0183,1647.0
2021-10-18 13:00:00,222.65,222.71,222.56,222.71,2520.0,204.0641,204.1191,203.9817,204.1191,2520.0
2021-10-18 13:05:00,222.63,222.67,222.56,222.56,1222.0,204.0458,204.0825,203.9817,203.9817,1222.0
2021-10-18 13:10:00,222.56,222.65,222.41,222.47,3135.0,203.9817,204.0641,203.8442,203.8992,3135.0
2021-10-18 13:15:00,222.41,222.47,222.32,222.43,5067.0,203.8442,203.8992,203.7617,203.8625,5067.0
2021-10-18 13:20:00,222.53,222.56,222.44,222.49,2020.0,203.9542,203.9817,203.8717,203.9175,2020.0
2021-10-18 13:25:00,222.46,222.57,222.45,222.46,1753.0,203.89,203.9908,203.8808,203.89,1753.0
2021-10-18 13:30:00,222.48,222.54,222.43,222.44,1427.0,203.9083,203.9633,203.8625,203.8717,1427.0
2021-10-18 13:35:00,222.36,222.55,222.36,222.48,6498.0,203.7984,203.9725,203.7984,203.9083,6498.0
2021-10-18 13:40:00,222.49,222.68,222.49,222.68,1702.0,203.9175,204.0916,203.9175,204.0916,1702.0
2021-10-18 13:45:00,222.7,222.8,222.61,222.8,2358.0,204.11,204.2016,204.0275,204.2016,2358.0
2021-10-18 13:50:00,222.81,222.93,222.75,222.85,2489.0,204.2108,204.3208,204.1558,204.2475,2489.0
2021-10-18 13:55:00,222.78,222.9,222.77,222.84,3941.0,204.1833,204.2933,204.1741,204.2383,3941.0
2021-10-18 14:00:00,222.82,222.9,222.76,222.82,2920.0,204.22,204.2933,204.165,204.22,2920.0
2021-10-18 14:05:00,222.86,223.11,222.85,223.03,3031.0,204.2566,204.4857,204.2475,204.4124,3031.0
2021-10-18 14:10:00,222.97,223.18,222.97,223.05,3217.0,204.3574,204.5499,204.3574,204.4308,3217.0
2021-10-18 14:15:00,223.03,223.12,223.01,223.06,3699.0,204.4124,204.4949,204.3941,204.4399,3699.0
2021-10-18 14:20:00,223.06,223.07,222.84,222.84,11529.0,204.4399,204.4491,204.2383,204.2383,11529.0
2021-10-18 14:25:00,222.89,222.98,222.85,222.9,2820.0,204.2841,204.3666,204.2475,204.2933,2820.0
2021-10-18 14:30:00,222.89,222.89,222.72,222.83,4641.0,204.2841,204.2841,204.1283,204.2291,4641.0
2021-10-18 14:35:00,222.76,222.77,222.35,222.35,2461.0,204.165,204.1741,203.7892,203.7892,2461.0
2021-10-18 14:40:00,222.39,222.54,222.32,222.43,2112.0,203.8259,203.9633,203.7617,203.8625,2112.0
2021-10-18 14:45:00,222.38,222.4,222.21,222.36,2718.0,203.8167,203.835,203.6609,203.7984,2718.0
2021-10-18 14:50:00,222.32,222.32,222.18,222.24,2514.0,203.7617,203.7617,203.6334,203.6884,2514.0
2021-10-18 14:55:00,222.27,222.42,222.21,222.29,6048.0,203.7159,203.8533,203.6609,203.7342,6048.0
2021-10-18 15:00:00,222.3,222.33,222.19,222.33,4133.0,203.7434,203.7709,203.6425,203.7709,4133.0
2021-10-18 15:05:00,222.31,222.38,222.27,222.36,2490.0,203.7525,203.8167,203.7159,203.7984,2490.0
2021-10-18 15:10:00,222.35,222.48,222.3,222.37,3956.0,203.7892,203.9083,203.7434,203.8075,3956.0
2021-10-18 15:15:00,222.4,222.46,222.34,222.4,8452.0,203.835,203.89,203.78,203.835,8452.0
2021-10-18 15:20:00,222.34,222.4,222.27,222.34,4744.0,203.78,203.835,203.7159,203.78,4744.0
2021-10-18 15:25:00,222.28,222.28,222.04,222.12,3084.0,203.725,203.725,203.5051,203.5784,3084.0
2021-10-18 15:30:00,222.09,222.14,221.88,221.88,6496.0,203.5509,203.5967,203.3584,203.3584,6496.0
2021-10-18 15:35:00,221.89,221.89,221.65,221.77,6862.0,203.3676,203.3676,203.1476,203.2576,6862.0
2021-10-18 15:40:00,221.77,221.9,221.64,221.75,7630.0,203.2576,203.3768,203.1385,203.2393,7630.0
2021-10-18 15:45:00,221.77,222.0,221.76,221.89,13742.0,203.2576,203.4684,203.2484,203.3676,13742.0
2021-10-18 15:50:00,221.97,222.22,221.82,222.14,22205.0,203.4409,203.67,203.3034,203.5967,22205.0
2021-10-18 15:55:00,222.14,222.18,221.74,221.78,42615.0,203.5967,203.6334,203.2301,203.2668,42615.0
2021-10-19 09:30:00,223.17,224.12,222.55,223.86,13506.0,204.5407,205.4114,203.9725,205.1731,13506.0
2021-10-19 09:35:00,223.6,223.69,223.22,223.22,1709.0,204.9348,205.0173,204.5866,204.5866,1709.0
2021-10-19 09:40:00,223.17,223.17,223.1,223.17,2200.0,204.5407,204.5407,204.4766,204.5407,2200.0
2021-10-19 09:45:00,222.53,222.83,222.36,222.37,2552.0,203.9542,204.2291,203.7984,203.8075,2552.0
2021-10-19 09:50:00,222.68,222.95,222.56,222.57,2771.0,204.0916,204.3391,203.9817,203.9908,2771.0
2021-10-19 09:55:00,222.5,222.79,222.26,222.79,2200.0,203.9267,204.1925,203.7067,204.1925,2200.0
2021-10-19 10:00:00,222.64,222.9,222.64,222.72,1920.0,204.055,204.2933,204.055,204.1283,1920.0
2021-10-19 10:05:00,222.74,222.97,222.63,222.88,4446.0,204.1466,204.3574,204.0458,204.2749,4446.0
2021-10-19 10:10:00,222.85,223.23,222.76,223.23,2803.0,204.2475,204.5957,204.165,204.5957,2803.0
2021-10-19 10:15:00,223.26,223.52,223.26,223.52,479.0,204.6232,204.8615,204.6232,204.8615,479.0
2021-10-19 10:20:00,223.49,223.49,222.97,222.97,2000.0,204.834,204.834,204.3574,204.3574,2000.0
2021-10-19 10:25:00,223.03,223.04,222.84,222.9,1200.0,204.4124,204.4216,204.2383,204.2933,1200.0
2021-10-19 10:30:00,223.09,223.18,222.95,223.1,3108.0,204.4674,204.5499,204.3391,204.4766,3108.0
2021-10-19 10:35:00,223.11,223.21,223.0,223.14,4944.0,204.4857,204.5774,204.3849,204.5132,4944.0
2021-10-19 10:40:00,223.14,223.36,223.14,223.24,2709.0,204.5132,204.7149,204.5132,204.6049,2709.0
2021-10-19 10:45:00,223.06,223.34,223.06,223.28,3364.0,204.4399,204.6966,204.4399,204.6416,3364.0
2021-10-19 10:50:00,223.26,223.5,223.26,223.48,3177.0,204.6232,204.8432,204.6232,204.8249,3177.0
2021-10-19 10:55:00,223.48,223.65,223.41,223.41,1934.0,204.8249,204.9807,204.7607,204.7607,1934.0
2021-10-19 11:00:00,223.48,223.48,223.09,223.38,6843.0,204.8249,204.8249,204.4674,204.7332,6843.0
2021-10-19 11:05:00,223.38,223.54,223.3,223.35,2836.0,204.7332,204.8799,204.6599,204.7057,2836.0
2021-10-19 11:10:00,223.36,223.53,223.35,223.52,2532.0,204.7149,204.8707,204.7057,204.8615,2532.0
2021-10-19 11:15:00,223.64,224.04,223.63,223.85,7000.0,204.9715,205.3381,204.9623,205.164,7000.0
2021-10-19 11:20:00,223.8,224.07,223.8,223.96,15277.0,205.1182,205.3656,205.1182,205.2648,15277.0
2021-10-19 11:25:00,223.98,224.12,223.91,223.92,13915.0,205.2831,205.4114,205.219,205.2281,13915.0
2021-10-19 11:30:00,223.91,223.99,223.44,223.47,3320.0,205.219,205.2923,204.7882,204.8157,3320.0
2021-10-19 11:35:00,223.39,223.5,223.39,223.44,2205.0,204.7424,204.8432,204.7424,204.7882,2205.0
2021-10-19 11:40:00,223.42,223.48,223.36,223.38,1200.0,204.7699,204.8249,204.7149,204.7332,1200.0
2021-10-19 11:45:00,223.48,223.53,223.38,223.52,5910.0,204.8249,204.8707,204.7332,204.8615,5910.0
2021-10-19 11:50:00,223.58,223.74,223.58,223.74,1100.0,204.9165,205.0632,204.9165,205.0632,1100.0
2021-10-19 11:55:00,223.78,224.02,223.74,224.0,2950.0,205.0998,205.3198,205.0632,205.3015,2950.0
2021-10-19 12:00:00,223.91,224.0,223.88,223.93,1672.0,205.219,205.3015,205.1915,205.2373,1672.0
2021-10-19 12:05:00,223.9,223.9,223.84,223.84,648.0,205.2098,205.2098,205.1548,205.1548,648.0
2021-10-19 12:10:00,223.83,223.89,223.8,223.83,1103.0,205.1456,205.2006,205.1182,205.1456,1103.0
2021-10-19 12:15:00,223.75,223.77,223.68,223.7,985.0,205.0723,205.0907,205.0082,205.0265,985.0
2021-10-19 12:20:00,223.58,223.64,223.49,223.55,1023.0,204.9165,204.9715,204.834,204.889,1023.0
2021-10-19 12:25:00,223.5,223.55,223.48,223.48,905.0,204.8432,204.889,204.8249,204.8249,905.0
2021-10-19 12:30:00,223.49,223.57,223.45,223.49,1160.0,204.834,204.9074,204.7974,204.834,1160.0
2021-10-19 12:35:00,223.48,223.59,223.48,223.56,1535.0,204.8249,204.9257,204.8249,204.8982,1535.0
2021-10-19 12:40:00,223.54,223.7,223.54,223.69,944.0,204.8799,205.0265,204.8799,205.0173,944.0
2021-10-19 12:45:00,223.69,223.7,223.54,223.54,2725.0,205.0173,205.0265,204.8799,204.8799,2725.0
2021-10-19 12:50:00,223.5,223.66,223.48,223.59,1300.0,204.8432,204.9898,204.8249,204.9257,1300.0
2021-10-19 12:55:00,223.66,223.72,223.66,223.7,700.0,204.9898,205.0448,204.9898,205.0265,700.0
2021-10-19 13:00:00,223.72,223.75,223.61,223.61,1030.0,205.0448,205.0723,204.944,204.944,1030.0
2021-10-19 13:05:00,223.6,223.6,223.51,223.51,3032.0,204.9348,204.9348,204.8524,204.8524,3032.0
2021-10-19 13:10:00,223.51,223.57,223.41,223.41,2830.0,204.8524,204.9074,204.7607,204.7607,2830.0
2021-10-19 13:15:00,223.37,223.37,223.14,223.14,2687.0,204.724,204.724,204.5132,204.5132,2687.0
2021-10-19 13:20:00,223.2,223.2,222.99,223.02,1936.0,204.5682,204.5682,204.3758,204.4033,1936.0
2021-10-19 13:25:00,222.95,223.09,222.95,223.06,3392.0,204.3391,204.4674,204.3391,204.4399,3392.0
2021-10-19 13:30:00,223.04,223.18,223.03,223.18,2722.0,204.4216,204.5499,204.4124,204.5499,2722.0
2021-10-19 13:35:00,223.14,223.16,223.09,223.13,2238.0,204.5132,204.5316,204.4674,204.5041,2238.0
2021-10-19 13:40:00,223.12,223.14,223.06,223.06,1164.0,204.4949,204.5132,204.4399,204.4399,1164.0
2021-10-19 13:45:00,223.03,223.04,222.89,222.93,3237.0,204.4124,204.4216,204.2841,204.3208,3237.0
2021-10-19 13:50:00,222.93,223.05,222.92,223.05,1100.0,204.3208,204.4308,204.3116,204.4308,1100.0
2021-10-19 13:55:00,223.14,223.21,223.13,223.18,2947.0,204.5132,204.5774,204.5041,204.5499,2947.0
2021-10-19 14:00:00,223.19,223.26,223.15,223.18,947.0,204.5591,204.6232,204.5224,204.5499,947.0
2021-10-19 14:05:00,223.19,223.21,223.12,223.12,2482.0,204.5591,204.5774,204.4949,204.4949,2482.0
2021-10-19 14:10:00,223.12,223.14,223.0,223.0,2004.0,204.4949,204.5132,204.3849,204.3849,2004.0
2021-10-19 14:15:00,223.0,223.0,222.88,222.92,1579.0,204.3849,204.3849,204.2749,204.3116,1579.0
2021-10-19 14:20:00,222.9,222.9,222.74,222.74,1365.0,204.2933,204.2933,204.1466,204.1466,1365.0
2021-10-19 14:25:00,222.76,222.77,222.64,222.77,3800.0,204.165,204.1741,204.055,204.1741,3800.0
2021-10-19 14:30:00,222.71,222.71,222.44,222.47,2377.0,204.1191,204.1191,203.8717,203.8992,2377.0
2021-10-19 14:35:00,222.56,222.56,222.48,222.52,1301.0,203.9817,203.9817,203.9083,203.945,1301.0
2021-10-19 14:40:00,222.48,222.71,222.47,222.71,1100.0,203.9083,204.1191,203.8992,204.1191,1100.0
2021-10-19 14:45:00,222.73,222.74,222.62,222.68,3015.0,204.1375,204.1466,204.0367,204.0916,3015.0
2021-10-19 14:50:00,222.76,222.8,222.73,222.76,1554.0,204.165,204.2016,204.1375,204.165,1554.0
2021-10-19 14:55:00,222.79,222.8,222.72,222.73,1793.0,204.1925,204.2016,204.1283,204.1375,1793.0
2021-10-19 15:00:00,222.73,222.74,222.61,222.68,1908.0,204.1375,204.1466,204.0275,204.0916,1908.0
2021-10-19 15:05:00,222.67,222.73,222.63,222.73,1790.0,204.0825,204.1375,204.0458,204.1375,1790.0
2021-10-19 15:10:00,222.74,222.84,222.71,222.82,1526.0,204.1466,204.2383,204.1191,204.22,1526.0
2021-10-19 15:15:00,222.84,222.86,222.76,222.84,1915.0,204.2383,204.2566,204.165,204.2383,1915.0
2021-10-19 15:20:00,222.82,222.82,222.66,222.66,1855.0,204.22,204.22,204.0733,204.0733,1855.0
2021-10-19 15:25:00,222.67,222.78,222.66,222.78,3180.0,204.0825,204.1833,204.0733,204.1833,3180.0
2021-10-19 15:30:00,222.78,222.78,222.59,222.6,3766.0,204.1833,204.1833,204.0092,204.0183,3766.0
2021-10-19 15:35:00,222.56,222.62,222.5,222.58,5799.0,203.9817,204.0367,203.9267,204.0,5799.0
2021-10-19 15:40:00,222.58,222.92,222.57,222.73,7152.0,204.0,204.3116,203.9908,204.1375,7152.0
2021-10-19 15:45:00,222.8,222.99,222.79,222.95,7814.0,204.2016,204.3758,204.1925,204.3391,7814.0
2021-10-19 15:50:00,222.95,223.17,222.86,223.15,14210.0,204.3391,204.5407,204.2566,204.5224,14210.0
2021-10-19 15:55:00,223.17,223.28,222.95,223.28,30586.0,204.5407,204.6416,204.3391,204.6416,30586.0
2021-10-20 09:30:00,223.48,223.6,223.21,223.5,6809.0,204.8249,204.9348,204.5774,204.8432,6809.0
2021-10-20 09:35:00,223.35,223.68,223.14,223.68,4977.0,204.7057,205.0082,204.5132,205.0082,4977.0
2021-10-20 09:40:00,223.72,223.96,223.36,223.6,2601.0,205.0448,205.2648,204.7149,204.9348,2601.0
2021-10-20 09:45:00,223.34,223.48,223.24,223.26,2523.0,204.6966,204.8249,204.6049,204.6232,2523.0
2021-10-20 09:50:00,223.3,223.97,223.21,223.63,4201.0,204.6599,205.274,204.5774,204.9623,4201.0
2021-10-20 09:55:00,223.65,223.65,223.53,223.57,700.0,204.9807,204.9807,204.8707,204.9074,700.0
2021-10-20 10:00:00,223.63,223.71,223.47,223.71,2410.0,204.9623,205.0357,204.8157,205.0357,2410.0
2021-10-20 10:05:00,223.71,223.94,223.58,223.94,1165.0,205.0357,205.2465,204.9165,205.2465,1165.0
2021-10-20 10:10:00,223.94,223.94,223.78,223.78,3693.0,205.2465,205.2465,205.0998,205.0998,3693.0
2021-10-20 10:15:00,223.86,223.91,223.77,223.81,883.0,205.1731,205.219,205.0907,205.1273,883.0
2021-10-20 10:20:00,223.92,223.93,223.75,223.75,1502.0,205.2281,205.2373,205.0723,205.0723,1502.0
2021-10-20 10:25:00,223.71,224.09,223.69,224.04,4034.0,205.0357,205.3839,205.0173,205.3381,4034.0
2021-10-20 10:30:00,224.1,224.2,224.0,224.11,1400.0,205.3931,205.4848,205.3015,205.4023,1400.0
2021-10-20 10:35:00,224.11,224.17,223.71,223.71,2533.0,205.4023,205.4573,205.0357,205.0357,2533.0
2021-10-20 10:40:00,223.76,223.87,223.67,223.81,2049.0,205.0815,205.1823,204.999,205.1273,2049.0
2021-10-20 10:45:00,223.57,223.66,223.52,223.52,2779.0,204.9074,204.9898,204.8615,204.8615,2779.0
2021-10-20 10:50:00,223.49,223.56,223.41,223.46,2789.0,204.834,204.8982,204.7607,204.8065,2789.0
2021-10-20 10:55:00,223.47,223.47,223.18,223.29,2532.0,204.8157,204.8157,204.5499,204.6507,2532.0
2021-10-20 11:00:00,223.35,223.77,223.25,223.55,5322.0,204.7057,205.0907,204.6141,204.889,5322.0
2021-10-20 11:05:00,223.69,223.77,223.58,223.74,2226.0,205.0173,205.0907,204.9165,205.0632,2226.0
2021-10-20 11:10:00,223.69,223.69,223.57,223.57,3577.0,205.0173,205.0173,204.9074,204.9074,3577.0
2021-10-20 11:15:00,223.55,223.55,223.43,223.49,1509.0,204.889,204.889,204.779,204.834,1509.0
2021-10-20 11:20:00,223.61,223.86,223.61,223.72,1731.0,204.944,205.1731,204.944,205.0448,1731.0
2021-10-20 11:25:00,223.73,223.84,223.66,223.72,1820.0,205.054,205.1548,204.9898,205.0448,1820.0
2021-10-20 11:30:00,223.63,223.97,223.54,223.88,3567.0,204.9623,205.274,204.8799,205.1915,3567.0
2021-10-20 11:35:00,224.01,224.01,223.86,223.86,940.0,205.3106,205.3106,205.1731,205.1731,940.0
2021-10-20 11:40:00,224.06,224.06,223.78,223.79,3602.0,205.3564,205.3564,205.0998,205.109,3602.0
2021-10-20 11:45:00,223.79,224.07,223.79,224.05,2670.0,205.109,205.3656,205.109,205.3473,2670.0
2021-10-20 11:50:00,224.05,224.27,224.01,224.26,2396.0,205.3473,205.5489,205.3106,205.5398,2396.0
2021-10-20 11:55:00,224.29,224.35,224.25,224.25,3320.0,205.5672,205.6222,205.5306,205.5306,3320.0
2021-10-20 12:00:00,224.25,224.46,224.24,224.46,2252.0,205.5306,205.7231,205.5214,205.7231,2252.0
2021-10-20 12:05:00,224.41,224.54,224.28,224.54,5188.0,205.6772,205.7964,205.5581,205.7964,5188.0
2021-10-20 12:10:00,224.49,224.59,224.49,224.54,2619.0,205.7506,205.8422,205.7506,205.7964,2619.0
2021-10-20 12:15:00,224.51,224.58,224.48,224.58,2991.0,205.7689,205.833,205.7414,205.833,2991.0
2021-10-20 12:20:00,224.53,224.64,224.53,224.6,3082.0,205.7872,205.888,205.7872,205.8514,3082.0
2021-10-20 12:25:00,224.64,224.64,224.62,224.62,200.0,205.888,205.888,205.8697,205.8697,200.0
2021-10-20 12:30:00,224.68,224.73,224.52,224.55,5735.0,205.9247,205.9705,205.778,205.8055,5735.0
2021-10-20 12:35:00,224.39,224.44,224.32,224.44,3249.0,205.6589,205.7047,205.5947,205.7047,3249.0
2021-10-20 12:40:00,224.44,224.58,224.44,224.52,1225.0,205.7047,205.833,205.7047,205.778,1225.0
2021-10-20 12:45:00,224.49,224.72,224.48,224.71,2244.0,205.7506,205.9614,205.7414,205.9522,2244.0
2021-10-20 12:50:00,224.74,224.74,224.68,224.7,764.0,205.9797,205.9797,205.9247,205.943,764.0
2021-10-20 12:55:00,224.72,224.8,224.69,224.69,5500.0,205.9614,206.0347,205.9339,205.9339,5500.0
2021-10-20 13:00:00,224.77,224.77,224.5,224.51,924.0,206.0072,206.0072,205.7597,205.7689,924.0
2021-10-20 13:05:00,224.54,224.84,224.5,224.84,6114.0,205.7964,206.0713,205.7597,206.0713,6114.0
2021-10-20 13:10:00,224.75,224.89,224.75,224.87,5674.0,205.9888,206.1172,205.9888,206.0988,5674.0
2021-10-20 13:15:00,224.88,224.92,224.54,224.56,24720.0,206.108,206.1447,205.7964,205.8147,24720.0
2021-10-20 13:20:00,224.44,224.51,224.43,224.49,1649.0,205.7047,205.7689,205.6956,205.7506,1649.0
2021-10-20 13:25:00,224.5,224.68,224.49,224.65,1289.0,205.7597,205.9247,205.7506,205.8972,1289.0
2021-10-20 13:30:00,224.65,224.69,224.58,224.66,1718.0,205.8972,205.9339,205.833,205.9064,1718.0
2021-10-20 13:35:00,224.62,224.63,224.49,224.49,680.0,205.8697,205.8789,205.7506,205.7506,680.0
2021-10-20 13:40:00,224.55,224.55,224.39,224.46,2625.0,205.8055,205.8055,205.6589,205.7231,2625.0
2021-10-20 13:45:00,224.46,224.51,224.39,224.44,1237.0,205.7231,205.7689,205.6589,205.7047,1237.0
2021-10-20 13:50:00,224.45,224.51,224.44,224.51,1772.0,205.7139,205.7689,205.7047,205.7689,1772.0
2021-10-20 13:55:00,224.52,224.55,224.45,224.46,1257.0,205.778,205.8055,205.7139,205.7231,1257.0
2021-10-20 14:00:00,224.44,224.64,224.38,224.58,3998.0,205.7047,205.888,205.6497,205.833,3998.0
2021-10-20 14:05:00,224.5,224.52,224.5,224.51,200.0,205.7597,205.778,205.7597,205.7689,200.0
2021-10-20 14:10:00,224.53,224.66,224.49,224.61,3570.0,205.7872,205.9064,205.7506,205.8605,3570.0
2021-10-20 14:15:00,224.6,224.69,224.4,224.44,3694.0,205.8514,205.9339,205.6681,205.7047,3694.0
2021-10-20 14:20:00,224.41,224.42,224.27,224.31,1998.0,205.6772,205.6864,205.5489,205.5856,1998.0
2021-10-20 14:25:00,224.26,224.35,224.26,224.34,5404.0,205.5398,205.6222,205.5398,205.6131,5404.0
2021-10-20 14:30:00,224.34,224.34,224.31,224.34,1002.0,205.6131,205.6131,205.5856,205.6131,1002.0
2021-10-20 14:35:00,224.33,224.33,224.24,224.3,1011.0,205.6039,205.6039,205.5214,205.5764,1011.0
2021-10-20 14:40:00,224.26,224.26,224.09,224.11,2700.0,205.5398,205.5398,205.3839,205.4023,2700.0
2021-10-20 14:45:00,224.06,224.08,224.02,224.02,1951.0,205.3564,205.3748,205.3198,205.3198,1951.0
2021-10-20 14:50:00,223.9,223.93,223.86,223.93,3595.0,205.2098,205.2373,205.1731,205.2373,3595.0
2021-10-20 14:55:00,223.99,224.03,223.92,224.01,2363.0,205.2923,205.329,205.2281,205.3106,2363.0
2021-10-20 15:00:00,224.03,224.14,224.01,224.05,1810.0,205.329,205.4298,205.3106,205.3473,1810.0
2021-10-20 15:05:00,224.08,224.1,223.98,224.02,2226.0,205.3748,205.3931,205.2831,205.3198,2226.0
2021-10-20 15:10:00,223.94,223.97,223.86,223.93,3611.0,205.2465,205.274,205.1731,205.2373,3611.0
2021-10-20 15:15:00,223.85,223.85,223.61,223.65,2583.0,205.164,205.164,204.944,204.9807,2583.0
2021-10-20 15:20:00,223.65,223.68,223.56,223.65,2458.0,204.9807,205.0082,204.8982,204.9807,2458.0
2021-10-20 15:25:00,223.65,223.65,223.4,223.4,4204.0,204.9807,204.9807,204.7515,204.7515,4204.0
2021-10-20 15:30:00,223.43,223.46,223.3,223.39,9995.0,204.779,204.8065,204.6599,204.7424,9995.0
2021-10-20 15:35:00,223.37,223.37,223.22,223.33,6611.0,204.724,204.724,204.5866,204.6874,6611.0
2021-10-20 15:40:00,223.31,223.5,223.3,223.39,9781.0,204.6691,204.8432,204.6599,204.7424,9781.0
2021-10-20 15:45:00,223.38,223.59,223.37,223.37,10065.0,204.7332,204.9257,204.724,204.724,10065.0
2021-10-20 15:50:00,223.39,223.56,223.29,223.53,22643.0,204.7424,204.8982,204.6507,204.8707,22643.0
2021-10-20 15:55:00,223.52,223.7,223.31,223.7,46462.0,204.8615,205.0265,204.6691,205.0265,46462.0
2021-10-21 09:30:00,223.49,223.65,223.05,223.05,7273.0,204.834,204.9807,204.4308,204.4308,7273.0
2021-10-21 09:35:00,222.88,222.89,221.89,222.0,4443.0,204.2749,204.2841,203.3676,203.4684,4443.0
2021-10-21 09:40:00,221.97,222.02,221.74,222.02,600.0,203.4409,203.4867,203.2301,203.4867,600.0
2021-10-21 09:45:00,222.14,222.21,222.0,222.0,1057.0,203.5967,203.6609,203.4684,203.4684,1057.0
2021-10-21 09:50:00,222.0,222.16,221.94,222.16,500.0,203.4684,203.6151,203.4134,203.6151,500.0
2021-10-21 09:55:00,221.81,221.99,221.8,221.8,1133.0,203.2943,203.4592,203.2851,203.2851,1133.0
2021-10-21 10:00:00,221.83,221.83,221.4,221.56,2095.0,203.3126,203.3126,202.9185,203.0651,2095.0
2021-10-21 10:05:00,221.6,221.75,221.34,221.45,3766.0,203.1018,203.2393,202.8635,202.9643,3766.0
2021-10-21 10:10:00,221.36,221.5,221.11,221.23,4170.0,202.8818,203.0101,202.6527,202.7627,4170.0
2021-10-21 10:15:00,221.19,221.37,221.14,221.37,1846.0,202.726,202.891,202.6802,202.891,1846.0
2021-10-21 10:20:00,221.32,221.65,221.32,221.65,3206.0,202.8452,203.1476,202.8452,203.1476,3206.0
2021-10-21 10:25:00,221.64,222.0,221.59,222.0,2842.0,203.1385,203.4684,203.0926,203.4684,2842.0
2021-10-21 10:30:00,221.98,222.37,221.92,222.21,2481.0,203.4501,203.8075,203.3951,203.6609,2481.0
2021-10-21 10:35:00,222.28,222.4,222.05,222.15,3289.0,203.725,203.835,203.5142,203.6059,3289.0
2021-10-21 10:40:00,222.13,222.19,221.92,221.96,1958.0,203.5876,203.6425,203.3951,203.4317,1958.0
2021-10-21 10:45:00,221.99,222.64,221.96,222.62,4000.0,203.4592,204.055,203.4317,204.0367,4000.0
2021-10-21 10:50:00,222.41,222.54,222.25,222.31,1962.0,203.8442,203.9633,203.6975,203.7525,1962.0
2021-10-21 10:55:00,222.4,222.71,222.4,222.52,4391.0,203.835,204.1191,203.835,203.945,4391.0
2021-10-21 11:00:00,222.62,222.63,222.45,222.54,2212.0,204.0367,204.0458,203.8808,203.9633,2212.0
2021-10-21 11:05:00,222.33,222.35,222.27,222.27,600.0,203.7709,203.7892,203.7159,203.7159,600.0
2021-10-21 11:10:00,222.35,222.35,222.13,222.17,1645.0,203.7892,203.7892,203.5876,203.6242,1645.0
2021-10-21 11:15:00,222.25,222.37,222.25,222.3,2013.0,203.6975,203.8075,203.6975,203.7434,2013.0
2021-10-21 11:20:00,222.29,222.58,222.25,222.56,3449.0,203.7342,204.0,203.6975,203.9817,3449.0
2021-10-21 11:25:00,222.56,222.56,222.31,222.31,1804.0,203.9817,203.9817,203.7525,203.7525,1804.0
2021-10-21 11:30:00,222.39,222.73,222.37,222.73,4806.0,203.8259,204.1375,203.8075,204.1375,4806.0
2021-10-21 11:35:00,222.6,222.68,222.55,222.65,1505.0,204.0183,204.0916,203.9725,204.0641,1505.0
2021-10-21 11:40:00,222.58,222.73,222.52,222.73,1012.0,204.0,204.1375,203.945,204.1375,1012.0
2021-10-21 11:45:00,222.7,223.0,222.7,222.94,1572.0,204.11,204.3849,204.11,204.3299,1572.0
2021-10-21 11:50:00,222.97,223.02,222.91,222.91,1844.0,204.3574,204.4033,204.3024,204.3024,1844.0
2021-10-21 11:55:00,222.93,222.97,222.86,222.91,2274.0,204.3208,204.3574,204.2566,204.3024,2274.0
2021-10-21 12:00:00,222.98,223.08,222.98,223.08,1413.0,204.3666,204.4583,204.3666,204.4583,1413.0
2021-10-21 12:05:00,223.11,223.11,222.92,222.92,2403.0,204.4857,204.4857,204.3116,204.3116,2403.0
2021-10-21 12:10:00,222.93,223.02,222.93,223.01,3290.0,204.3208,204.4033,204.3208,204.3941,3290.0
2021-10-21 12:15:00,223.0,223.09,222.93,223.04,2477.0,204.3849,204.4674,204.3208,204.4216,2477.0
2021-10-21 12:20:00,223.02,223.16,223.02,223.16,701.0,204.4033,204.5316,204.4033,204.5316,701.0
2021-10-21 12:25:00,223.17,223.24,223.17,223.23,1835.0,204.5407,204.6049,204.5407,204.5957,1835.0
2021-10-21 12:30:00,223.29,223.29,223.17,223.25,1699.0,204.6507,204.6507,204.5407,204.6141,1699.0
2021-10-21 12:35:00,223.16,223.16,223.13,223.13,1004.0,204.5316,204.5316,204.5041,204.5041,1004.0
2021-10-21 12:40:00,223.17,223.17,223.11,223.13,1258.0,204.5407,204.5407,204.4857,204.5041,1258.0
2021-10-21 12:45:00,223.11,223.12,223.03,223.04,800.0,204.4857,204.4949,204.4124,204.4216,800.0
2021-10-21 12:50:00,222.99,223.02,222.94,222.95,600.0,204.3758,204.4033,204.3299,204.3391,600.0
2021-10-21 12:55:00,222.9,222.93,222.78,222.78,801.0,204.2933,204.3208,204.1833,204.1833,801.0
2021-10-21 13:00:00,222.81,222.95,222.81,222.95,4963.0,204.2108,204.3391,204.2108,204.3391,4963.0
2021-10-21 13:05:00,223.06,223.14,223.04,223.05,1801.0,204.4399,204.5132,204.4216,204.4308,1801.0
2021-10-21 13:10:00,223.01,223.16,223.01,223.16,633.0,204.3941,204.5316,204.3941,204.5316,633.0
2021-10-21 13:15:00,223.1,223.19,223.06,223.12,1628.0,204.4766,204.5591,204.4399,204.4949,1628.0
2021-10-21 13:20:00,223.13,223.21,223.08,223.2,1400.0,204.5041,204.5774,204.4583,204.5682,1400.0
2021-10-21 13:25:00,223.21,223.34,223.21,223.34,1000.0,204.5774,204.6966,204.5774,204.6966,1000.0
2021-10-21 13:30:00,223.41,223.48,223.39,223.48,784.0,204.7607,204.8249,204.7424,204.8249,784.0
2021-10-21 13:35:00,223.53,223.6,223.5,223.54,4415.0,204.8707,204.9348,204.8432,204.8799,4415.0
2021-10-21 13:40:00,223.54,223.58,223.48,223.52,3465.0,204.8799,204.9165,204.8249,204.8615,3465.0
2021-10-21 13:45:00,223.52,223.74,223.5,223.66,3575.0,204.8615,205.0632,204.8432,204.9898,3575.0
2021-10-21 13:50:00,223.68,223.74,223.52,223.52,2733.0,205.0082,205.0632,204.8615,204.8615,2733.0
2021-10-21 13:55:00,223.55,223.7,223.55,223.69,1987.0,204.889,205.0265,204.889,205.0173,1987.0
2021-10-21 14:00:00,223.7,223.83,223.68,223.78,2317.0,205.0265,205.1456,205.0082,205.0998,2317.0
2021-10-21 14:05:00,223.86,223.9,223.81,223.82,1877.0,205.1731,205.2098,205.1273,205.1365,1877.0
2021-10-21 14:10:00,223.82,223.84,223.64,223.64,2500.0,205.1365,205.1548,204.9715,204.9715,2500.0
2021-10-21 14:15:00,223.66,223.87,223.66,223.84,2754.0,204.9898,205.1823,204.9898,205.1548,2754.0
2021-10-21 14:20:00,223.84,223.87,223.67,223.76,1221.0,205.1548,205.1823,204.999,205.0815,1221.0
2021-10-21 14:25:00,223.77,223.78,223.7,223.76,1087.0,205.0907,205.0998,205.0265,205.0815,1087.0
2021-10-21 14:30:00,223.8,223.81,223.73,223.74,1415.0,205.1182,205.1273,205.054,205.0632,1415.0
2021-10-21 14:35:00,223.77,223.8,223.56,223.58,3146.0,205.0907,205.1182,204.8982,204.9165,3146.0
2021-10-21 14:40:00,223.62,223.69,223.49,223.56,3091.0,204.9532,205.0173,204.834,204.8982,3091.0
2021-10-21 14:45:00,223.61,223.66,223.56,223.66,751.0,204.944,204.9898,204.8982,204.9898,751.0
2021-10-21 14:50:00,223.63,223.63,223.49,223.52,1660.0,204.9623,204.9623,204.834,204.8615,1660.0
2021-10-21 14:55:00,223.5,223.5,223.36,223.42,2178.0,204.8432,204.8432,204.7149,204.7699,2178.0
2021-10-21 15:00:00,223.51,223.51,223.28,223.42,2119.0,204.8524,204.8524,204.6416,204.7699,2119.0
2021-10-21 15:05:00,223.42,223.52,223.41,223.48,1766.0,204.7699,204.8615,204.7607,204.8249,1766.0
2021-10-21 15:10:00,223.44,223.55,223.44,223.54,1540.0,204.7882,204.889,204.7882,204.8799,1540.0
2021-10-21 15:15:00,223.46,223.53,223.36,223.46,2606.0,204.8065,204.8707,204.7149,204.8065,2606.0
2021-10-21 15:20:00,223.44,223.67,223.43,223.63,1863.0,204.7882,204.999,204.779,204.9623,1863.0
2021-10-21 15:25:00,223.65,223.65,223.52,223.58,1522.0,204.9807,204.9807,204.8615,204.9165,1522.0
2021-10-21 15:30:00,223.59,223.7,223.54,223.61,2907.0,204.9257,205.0265,204.8799,204.944,2907.0
2021-10-21 15:35:00,223.59,223.89,223.58,223.78,3923.0,204.9257,205.2006,204.9165,205.0998,3923.0
2021-10-21 15:40:00,223.81,224.05,223.8,224.04,3634.0,205.1273,205.3473,205.1182,205.3381,3634.0
2021-10-21 15:45:00,224.01,224.16,223.99,224.12,7148.0,205.3106,205.4481,205.2923,205.4114,7148.0
2021-10-21 15:50:00,224.1,224.1,223.93,224.02,8676.0,205.3931,205.3931,205.2373,205.3198,8676.0
2021-10-21 15:55:00,224.02,224.57,224.0,224.52,32491.0,205.3198,205.8239,205.3015,205.778,32491.0
2021-10-22 09:30:00,225.53,225.8,224.88,225.8,7905.0,206.7037,206.9512,206.108,206.9512,7905.0
2021-10-22 09:35:00,226.08,226.16,225.54,225.55,6016.0,207.2078,207.2811,206.7129,206.7221,6016.0
2021-10-22 09:40:00,225.59,225.96,225.54,225.78,2219.0,206.7587,207.0978,206.7129,206.9329,2219.0
2021-10-22 09:45:00,225.76,225.91,225.76,225.91,626.0,206.9145,207.052,206.9145,207.052,626.0
2021-10-22 09:50:00,225.85,226.21,225.85,226.16,2556.0,206.997,207.327,206.997,207.2811,2556.0
2021-10-22 09:55:00,226.19,226.25,225.87,225.87,1200.0,207.3086,207.3636,207.0154,207.0154,1200.0
2021-10-22 10:00:00,225.81,226.03,225.72,225.92,2525.0,206.9604,207.162,206.8779,207.0612,2525.0
2021-10-22 10:05:00,225.94,226.35,225.94,226.24,2403.0,207.0795,207.4553,207.0795,207.3545,2403.0
2021-10-22 10:10:00,226.25,226.5,226.13,226.4,3048.0,207.3636,207.5928,207.2537,207.5011,3048.0
2021-10-22 10:15:00,226.45,226.49,226.36,226.4,621.0,207.5469,207.5836,207.4645,207.5011,621.0
2021-10-22 10:20:00,226.4,226.45,226.23,226.3,1602.0,207.5011,207.5469,207.3453,207.4095,1602.0
2021-10-22 10:25:00,226.15,226.27,226.14,226.27,400.0,207.272,207.382,207.2628,207.382,400.0
2021-10-22 10:30:00,226.22,226.22,226.11,226.2,1100.0,207.3361,207.3361,207.2353,207.3178,1100.0
2021-10-22 10:35:00,226.09,226.26,225.94,226.26,3555.0,207.217,207.3728,207.0795,207.3728,3555.0
2021-10-22 10:40:00,226.29,226.37,226.27,226.36,1213.0,207.4003,207.4736,207.382,207.4645,1213.0
2021-10-22 10:45:00,226.35,226.55,226.2,226.48,1355.0,207.4553,207.6386,207.3178,207.5744,1355.0
2021-10-22 10:50:00,226.42,226.42,226.14,226.14,3978.0,207.5194,207.5194,207.2628,207.2628,3978.0
2021-10-22 10:55:00,226.06,226.28,225.93,225.96,1868.0,207.1895,207.3911,207.0703,207.0978,1868.0
2021-10-22 11:00:00,225.8,226.25,225.79,226.25,2014.0,206.9512,207.3636,206.942,207.3636,2014.0
2021-10-22 11:05:00,226.3,226.38,226.27,226.28,802.0,207.4095,207.4828,207.382,207.3911,802.0
2021-10-22 11:10:00,226.13,226.16,226.07,226.07,947.0,207.2537,207.2811,207.1987,207.1987,947.0
2021-10-22 11:15:00,226.05,226.23,225.93,226.14,2208.0,207.1803,207.3453,207.0703,207.2628,2208.0
2021-10-22 11:20:00,226.19,226.19,225.85,225.85,700.0,207.3086,207.3086,206.997,206.997,700.0
2021-10-22 11:25:00,225.62,226.12,225.56,225.86,4533.0,206.7862,207.2445,206.7312,207.0062,4533.0
2021-10-22 11:30:00,225.72,225.78,225.48,225.48,1800.0,206.8779,206.9329,206.6579,206.6579,1800.0
2021-10-22 11:35:00,225.35,225.35,224.8,225.04,2099.0,206.5388,206.5388,206.0347,206.2546,2099.0
2021-10-22 11:40:00,225.11,225.31,224.99,224.99,800.0,206.3188,206.5021,206.2088,206.2088,800.0
2021-10-22 11:45:00,225.0,225.14,224.95,225.03,21912.0,206.218,206.3463,206.1722,206.2455,21912.0
2021-10-22 11:50:00,224.95,225.07,224.86,224.92,2100.0,206.1722,206.2821,206.0897,206.1447,2100.0
2021-10-22 11:55:00,225.0,225.15,224.97,225.03,1320.0,206.218,206.3555,206.1905,206.2455,1320.0
2021-10-22 12:00:00,225.0,225.06,224.93,225.06,1000.0,206.218,206.273,206.1538,206.273,1000.0
2021-10-22 12:05:00,225.1,225.4,225.1,225.26,800.0,206.3096,206.5846,206.3096,206.4563,800.0
2021-10-22 12:10:00,225.13,225.18,225.05,225.15,10929.0,206.3371,206.383,206.2638,206.3555,10929.0
2021-10-22 12:15:00,225.1,225.46,225.1,225.46,600.0,206.3096,206.6396,206.3096,206.6396,600.0
2021-10-22 12:20:00,225.4,225.4,225.18,225.18,1065.0,206.5846,206.5846,206.383,206.383,1065.0
2021-10-22 12:25:00,225.01,225.14,224.84,224.93,11747.0,206.2271,206.3463,206.0713,206.1538,11747.0
2021-10-22 12:30:00,224.93,225.18,224.93,225.17,2202.0,206.1538,206.383,206.1538,206.3738,2202.0
2021-10-22 12:35:00,225.18,225.23,225.13,225.23,1400.0,206.383,206.4288,206.3371,206.4288,1400.0
2021-10-22 12:40:00,225.22,225.23,225.15,225.23,1529.0,206.4196,206.4288,206.3555,206.4288,1529.0
2021-10-22 12:45:00,225.21,225.26,225.14,225.21,1147.0,206.4105,206.4563,206.3463,206.4105,1147.0
2021-10-22 12:50:00,225.21,225.31,225.18,225.31,898.0,206.4105,206.5021,206.383,206.5021,898.0
2021-10-22 12:55:00,225.25,225.25,225.02,225.02,2838.0,206.4471,206.4471,206.2363,206.2363,2838.0
2021-10-22 13:00:00,225.04,225.07,225.0,225.0,890.0,206.2546,206.2821,206.218,206.218,890.0
2021-10-22 13:05:00,224.96,225.22,224.96,225.22,2904.0,206.1813,206.4196,206.1813,206.4196,2904.0
2021-10-22 13:10:00,225.24,225.24,225.17,225.19,2207.0,206.4379,206.4379,206.3738,206.3921,2207.0
2021-10-22 13:15:00,225.19,225.42,225.19,225.41,1904.0,206.3921,206.6029,206.3921,206.5938,1904.0
2021-10-22 13:20:00,225.43,225.7,225.43,225.64,1726.0,206.6121,206.8595,206.6121,206.8046,1726.0
2021-10-22 13:25:00,225.55,225.61,225.55,225.61,700.0,206.7221,206.7771,206.7221,206.7771,700.0
2021-10-22 13:30:00,225.56,225.59,225.52,225.59,2540.0,206.7312,206.7587,206.6946,206.7587,2540.0
2021-10-22 13:35:00,225.56,225.71,225.55,225.69,2597.0,206.7312,206.8687,206.7221,206.8504,2597.0
2021-10-22 13:40:00,225.66,225.87,225.66,225.83,1656.0,206.8229,207.0154,206.8229,206.9787,1656.0
2021-10-22 13:45:00,225.88,225.88,225.79,225.81,2177.0,207.0245,207.0245,206.942,206.9604,2177.0
2021-10-22 13:50:00,225.83,225.88,225.74,225.85,5061.0,206.9787,207.0245,206.8962,206.997,5061.0
2021-10-22 13:55:00,225.8,225.88,225.49,225.5,3502.0,206.9512,207.0245,206.6671,206.6762,3502.0
2021-10-22 14:00:00,225.53,225.63,225.5,225.54,2499.0,206.7037,206.7954,206.6762,206.7129,2499.0
2021-10-22 14:05:00,225.6,225.6,225.34,225.34,3728.0,206.7679,206.7679,206.5296,206.5296,3728.0
2021-10-22 14:10:00,225.41,225.45,225.29,225.29,2070.0,206.5938,206.6304,206.4838,206.4838,2070.0
2021-10-22 14:15:00,225.28,225.35,225.19,225.27,1729.0,206.4746,206.5388,206.3921,206.4654,1729.0
2021-10-22 14:20:00,225.22,225.56,225.22,225.56,2946.0,206.4196,206.7312,206.4196,206.7312,2946.0
2021-10-22 14:25:00,225.51,225.68,225.51,225.53,1662.0,206.6854,206.8412,206.6854,206.7037,1662.0
2021-10-22 14:30:00,225.54,225.8,225.54,225.68,1811.0,206.7129,206.9512,206.7129,206.8412,1811.0
2021-10-22 14:35:00,225.72,225.75,225.66,225.66,1443.0,206.8779,206.9054,206.8229,206.8229,1443.0
2021-10-22 14:40:00,225.59,225.59,225.48,225.53,963.0,206.7587,206.7587,206.6579,206.7037,963.0
2021-10-22 14:45:00,225.43,225.45,225.36,225.39,1495.0,206.6121,206.6304,206.5479,206.5754,1495.0
2021-10-22 14:50:00,225.37,225.46,225.1,225.13,2525.0,206.5571,206.6396,206.3096,206.3371,2525.0
2021-10-22 14:55:00,225.06,225.06,224.83,224.83,2869.0,206.273,206.273,206.0622,206.0622,2869.0
2021-10-22 15:00:00,224.86,224.97,224.73,224.79,1941.0,206.0897,206.1905,205.9705,206.0255,1941.0
2021-10-22 15:05:00,225.03,225.03,224.86,225.01,4493.0,206.2455,206.2455,206.0897,206.2271,4493.0
2021-10-22 15:10:00,225.02,225.12,224.92,225.08,2115.0,206.2363,206.328,206.1447,206.2913,2115.0
2021-10-22 15:15:00,225.14,225.19,224.81,224.81,1861.0,206.3463,206.3921,206.0438,206.0438,1861.0
2021-10-22 15:20:00,224.77,224.81,224.55,224.62,3402.0,206.0072,206.0438,205.8055,205.8697,3402.0
2021-10-22 15:25:00,224.57,224.63,224.43,224.59,1751.0,205.8239,205.8789,205.6956,205.8422,1751.0
2021-10-22 15:30:00,224.72,225.01,224.72,224.94,4627.0,205.9614,206.2271,205.9614,206.163,4627.0
2021-10-22 15:35:00,224.94,224.94,224.63,224.71,3313.0,206.163,206.163,205.8789,205.9522,3313.0
2021-10-22 15:40:00,224.73,224.78,224.56,224.73,4640.0,205.9705,206.0163,205.8147,205.9705,4640.0
2021-10-22 15:45:00,224.69,224.73,224.48,224.55,5414.0,205.9339,205.9705,205.7414,205.8055,5414.0
2021-10-22 15:50:00,224.61,224.76,224.5,224.61,10448.0,205.8605,205.998,205.7597,205.8605,10448.0
2021-10-22 15:55:00,224.55,224.77,224.44,224.55,26385.0,205.8055,206.0072,205.7047,205.8055,26385.0
2021-10-25 09:30:00,224.08,224.14,223.19,223.3,11931.0,205.3748,205.4298,204.5591,204.6599,11931.0
2021-10-25 09:35:00,223.46,223.72,223.41,223.64,2210.0,204.8065,205.0448,204.7607,204.9715,2210.0
2021-10-25 09:40:00,223.72,223.83,223.5,223.83,1100.0,205.0448,205.1456,204.8432,205.1456,1100.0
2021-10-25 09:45:00,223.61,223.8,223.55,223.71,1785.0,204.944,205.1182,204.889,205.0357,1785.0
2021-10-25 09:50:00,223.56,223.82,223.3,223.82,1307.0,204.8982,205.1365,204.6599,205.1365,1307.0
2021-10-25 09:55:00,223.87,224.04,223.77,223.77,2291.0,205.1823,205.3381,205.0907,205.0907,2291.0
2021-10-25 10:00:00,223.63,224.04,223.63,223.85,4115.0,204.9623,205.3381,204.9623,205.164,4115.0
2021-10-25 10:05:00,223.81,223.81,223.25,223.35,2648.0,205.1273,205.1273,204.6141,204.7057,2648.0
2021-10-25 10:10:00,223.34,223.39,222.94,223.14,5021.0,204.6966,204.7424,204.3299,204.5132,5021.0
2021-10-25 10:15:00,223.24,223.89,223.24,223.81,5080.0,204.6049,205.2006,204.6049,205.1273,5080.0
2021-10-25 10:20:00,223.81,223.88,223.72,223.84,3109.0,205.1273,205.1915,205.0448,205.1548,3109.0
2021-10-25 10:25:00,223.89,224.17,223.76,224.17,5606.0,205.2006,205.4573,205.0815,205.4573,5606.0
2021-10-25 10:30:00,224.23,224.72,224.18,224.72,2722.0,205.5123,205.9614,205.4664,205.9614,2722.0
2021-10-25 10:35:00,224.63,225.09,224.63,225.09,4623.0,205.8789,206.3005,205.8789,206.3005,4623.0
2021-10-25 10:40:00,224.97,225.25,224.96,224.97,2200.0,206.1905,206.4471,206.1813,206.1905,2200.0
2021-10-25 10:45:00,225.02,225.16,225.02,225.14,3548.0,206.2363,206.3646,206.2363,206.3463,3548.0
2021-10-25 10:50:00,225.04,225.07,224.76,224.76,3191.0,206.2546,206.2821,205.998,205.998,3191.0
2021-10-25 10:55:00,224.73,224.96,224.73,224.9,3886.0,205.9705,206.1813,205.9705,206.1263,3886.0
2021-10-25 11:00:00,224.87,225.13,224.84,225.13,2965.0,206.0988,206.3371,206.0713,206.3371,2965.0
2021-10-25 11:05:00,225.26,225.43,225.26,225.4,3200.0,206.4563,206.6121,206.4563,206.5846,3200.0
2021-10-25 11:10:00,225.33,225.44,225.32,225.4,1939.0,206.5204,206.6213,206.5113,206.5846,1939.0
2021-10-25 11:15:00,225.4,225.4,225.17,225.17,3827.0,206.5846,206.5846,206.3738,206.3738,3827.0
2021-10-25 11:20:00,225.17,225.17,224.93,224.97,6138.0,206.3738,206.3738,206.1538,206.1905,6138.0
2021-10-25 11:25:00,225.02,225.13,224.96,225.13,1901.0,206.2363,206.3371,206.1813,206.3371,1901.0
2021-10-25 11:30:00,225.15,225.35,225.08,225.28,5380.0,206.3555,206.5388,206.2913,206.4746,5380.0
2021-10-25 11:35:00,225.32,225.38,225.22,225.22,2235.0,206.5113,206.5663,206.4196,206.4196,2235.0
2021-10-25 11:40:00,225.28,225.47,225.24,225.46,3898.0,206.4746,206.6487,206.4379,206.6396,3898.0
2021-10-25 11:45:00,225.39,225.39,225.18,225.31,2260.0,206.5754,206.5754,206.383,206.5021,2260.0
2021-10-25 11:50:00,225.3,225.59,225.3,225.48,3149.0,206.4929,206.7587,206.4929,206.6579,3149.0
2021-10-25 11:55:00,225.5,225.62,225.45,225.62,2913.0,206.6762,206.7862,206.6304,206.7862,2913.0
2021-10-25 12:00:00,225.65,225.81,225.6,225.81,2255.0,206.8137,206.9604,206.7679,206.9604,2255.0
2021-10-25 12:05:00,225.76,225.82,225.63,225.79,9192.0,206.9145,206.9695,206.7954,206.942,9192.0
2021-10-25 12:10:00,225.82,225.83,225.73,225.73,1237.0,206.9695,206.9787,206.887,206.887,1237.0
2021-10-25 12:15:00,225.77,225.84,225.72,225.72,1897.0,206.9237,206.9879,206.8779,206.8779,1897.0
2021-10-25 12:20:00,225.71,225.76,225.62,225.76,3119.0,206.8687,206.9145,206.7862,206.9145,3119.0
2021-10-25 12:25:00,225.8,225.86,225.76,225.8,1709.0,206.9512,207.0062,206.9145,206.9512,1709.0
2021-10-25 12:30:00,225.77,225.78,225.68,225.68,6039.0,206.9237,206.9329,206.8412,206.8412,6039.0
2021-10-25 12:35:00,225.62,225.62,225.31,225.31,3309.0,206.7862,206.7862,206.5021,206.5021,3309.0
2021-10-25 12:40:00,225.34,225.46,225.33,225.44,1886.0,206.5296,206.6396,206.5204,206.6213,1886.0
2021-10-25 12:45:00,225.45,225.52,225.43,225.48,2137.0,206.6304,206.6946,206.6121,206.6579,2137.0
2021-10-25 12:50:00,225.46,225.55,225.43,225.54,1910.0,206.6396,206.7221,206.6121,206.7129,1910.0
2021-10-25 12:55:00,225.54,225.76,225.54,225.72,1901.0,206.7129,206.9145,206.7129,206.8779,1901.0
2021-10-25 13:00:00,225.73,225.96,225.73,225.93,2204.0,206.887,207.0978,206.887,207.0703,2204.0
2021-10-25 13:05:00,225.95,226.16,225.92,226.16,2524.0,207.0887,207.2811,207.0612,207.2811,2524.0
2021-10-25 13:10:00,226.24,226.25,226.14,226.18,4829.0,207.3545,207.3636,207.2628,207.2995,4829.0
2021-10-25 13:15:00,226.19,226.27,226.15,226.16,2813.0,207.3086,207.382,207.272,207.2811,2813.0
2021-10-25 13:20:00,226.19,226.21,226.13,226.18,1891.0,207.3086,207.327,207.2537,207.2995,1891.0
2021-10-25 13:25:00,226.16,226.27,226.14,226.27,1703.0,207.2811,207.382,207.2628,207.382,1703.0
2021-10-25 13:30:00,226.34,226.34,226.16,226.16,4355.0,207.4461,207.4461,207.2811,207.2811,4355.0
2021-10-25 13:35:00,226.15,226.22,226.03,226.05,3218.0,207.272,207.3361,207.162,207.1803,3218.0
2021-10-25 13:40:00,225.98,225.98,225.85,225.86,2027.0,207.1162,207.1162,206.997,207.0062,2027.0
2021-10-25 13:45:00,225.88,225.88,225.73,225.84,2268.0,207.0245,207.0245,206.887,206.9879,2268.0
2021-10-25 13:50:00,225.84,225.85,225.78,225.85,4248.0,206.9879,206.997,206.9329,206.997,4248.0
2021-10-25 13:55:00,225.86,225.88,225.81,225.81,2254.0,207.0062,207.0245,206.9604,206.9604,2254.0
2021-10-25 14:00:00,225.81,225.81,225.63,225.63,2763.0,206.9604,206.9604,206.7954,206.7954,2763.0
2021-10-25 14:05:00,225.63,225.71,225.58,225.58,1726.0,206.7954,206.8687,206.7496,206.7496,1726.0
2021-10-25 14:10:00,225.51,225.52,225.25,225.41,4411.0,206.6854,206.6946,206.4471,206.5938,4411.0
2021-10-25 14:15:00,225.4,225.46,225.35,225.4,2461.0,206.5846,206.6396,206.5388,206.5846,2461.0
2021-10-25 14:20:00,225.44,225.59,225.43,225.5,2742.0,206.6213,206.7587,206.6121,206.6762,2742.0
2021-10-25 14:25:00,225.52,225.52,225.31,225.31,3603.0,206.6946,206.6946,206.5021,206.5021,3603.0
2021-10-25 14:30:00,225.34,225.34,225.19,225.2,4262.0,206.5296,206.5296,206.3921,206.4013,4262.0
2021-10-25 14:35:00,225.21,225.21,225.02,225.06,2373.0,206.4105,206.4105,206.2363,206.273,2373.0
2021-10-25 14:40:00,225.03,225.11,225.02,225.11,2750.0,206.2455,206.3188,206.2363,206.3188,2750.0
2021-10-25 14:45:00,225.17,225.3,225.1,225.2,4107.0,206.3738,206.4929,206.3096,206.4013,4107.0
2021-10-25 14:50:00,225.19,225.19,225.05,225.17,1508.0,206.3921,206.3921,206.2638,206.3738,1508.0
2021-10-25 14:55:00,225.18,225.25,225.08,225.08,3257.0,206.383,206.4471,206.2913,206.2913,3257.0
2021-10-25 15:00:00,225.06,225.43,225.05,225.43,5076.0,206.273,206.6121,206.2638,206.6121,5076.0
2021-10-25 15:05:00,225.5,225.53,225.43,225.48,3684.0,206.6762,206.7037,206.6121,206.6579,3684.0
2021-10-25 15:10:00,225.46,225.46,225.37,225.38,4804.0,206.6396,206.6396,206.5571,206.5663,4804.0
2021-10-25 15:15:00,225.39,225.39,225.18,225.18,3871.0,206.5754,206.5754,206.383,206.383,3871.0
2021-10-25 15:20:00,225.18,225.21,225.14,225.2,2653.0,206.383,206.4105,206.3463,206.4013,2653.0
2021-10-25 15:25:00,225.21,225.23,225.11,225.19,3726.0,206.4105,206.4288,206.3188,206.3921,3726.0
2021-10-25 15:30:00,225.17,225.25,225.08,225.22,5943.0,206.3738,206.4471,206.2913,206.4196,5943.0
2021-10-25 15:35:00,225.24,225.61,225.24,225.61,6885.0,206.4379,206.7771,206.4379,206.7771,6885.0
2021-10-25 15:40:00,225.64,225.7,225.53,225.56,8726.0,206.8046,206.8595,206.7037,206.7312,8726.0
2021-10-25 15:45:00,225.48,225.5,225.36,225.47,10055.0,206.6579,206.6762,206.5479,206.6487,10055.0
2021-10-25 15:50:00,225.48,225.53,225.39,225.4,13464.0,206.6579,206.7037,206.5754,206.5846,13464.0
2021-10-25 15:55:00,225.37,225.59,225.31,225.59,35224.0,206.5571,206.7587,206.5021,206.7587,35224.0
2021-10-26 09:30:00,225.87,226.66,225.19,226.23,10809.0,207.0154,207.7394,206.3921,207.3453,10809.0
2021-10-26 09:35:00,226.14,226.21,225.18,225.22,3132.0,207.2628,207.327,206.383,206.4196,3132.0
2021-10-26 09:40:00,225.22,225.69,224.63,224.7,9705.0,206.4196,206.8504,205.8789,205.943,9705.0
2021-10-26 09:45:00,224.91,225.42,224.91,225.41,2000.0,206.1355,206.6029,206.1355,206.5938,2000.0
2021-10-26 09:50:00,225.42,225.81,225.24,225.37,9292.0,206.6029,206.9604,206.4379,206.5571,9292.0
2021-10-26 09:55:00,225.21,225.21,224.9,224.95,2280.0,206.4105,206.4105,206.1263,206.1722,2280.0
2021-10-26 10:00:00,224.85,225.0,224.63,224.98,5918.0,206.0805,206.218,205.8789,206.1997,5918.0
2021-10-26 10:05:00,224.91,224.97,224.5,224.55,2502.0,206.1355,206.1905,205.7597,205.8055,2502.0
2021-10-26 10:10:00,224.82,224.89,224.62,224.68,3071.0,206.053,206.1172,205.8697,205.9247,3071.0
2021-10-26 10:15:00,224.74,225.05,224.67,224.9,5081.0,205.9797,206.2638,205.9155,206.1263,5081.0
2021-10-26 10:20:00,225.03,225.29,224.93,225.11,3489.0,206.2455,206.4838,206.1538,206.3188,3489.0
2021-10-26 10:25:00,225.09,225.25,225.05,225.09,12786.0,206.3005,206.4471,206.2638,206.3005,12786.0
2021-10-26 10:30:00,225.14,225.27,225.03,225.21,5967.0,206.3463,206.4654,206.2455,206.4105,5967.0
2021-10-26 10:35:00,225.13,225.27,224.83,224.91,4367.0,206.3371,206.4654,206.0622,206.1355,4367.0
2021-10-26 10:40:00,224.99,225.01,224.63,224.71,3602.0,206.2088,206.2271,205.8789,205.9522,3602.0
2021-10-26 10:45:00,224.75,224.88,224.56,224.84,2440.0,205.9888,206.108,205.8147,206.0713,2440.0
2021-10-26 10:50:00,224.91,224.99,224.89,224.89,1397.0,206.1355,206.2088,206.1172,206.1172,1397.0
2021-10-26 10:55:00,225.01,225.3,224.95,224.95,3681.0,206.2271,206.4929,206.1722,206.1722,3681.0
2021-10-26 11:00:00,224.99,225.14,224.99,225.08,4500.0,206.2088,206.3463,206.2088,206.2913,4500.0
2021-10-26 11:05:00,225.03,225.28,225.03,225.12,6904.0,206.2455,206.4746,206.2455,206.328,6904.0
2021-10-26 11:10:00,225.13,225.24,225.08,225.14,4493.0,206.3371,206.4379,206.2913,206.3463,4493.0
2021-10-26 11:15:00,225.21,225.4,225.18,225.29,1012.0,206.4105,206.5846,206.383,206.4838,1012.0
2021-10-26 11:20:00,225.31,225.37,225.04,225.04,2848.0,206.5021,206.5571,206.2546,206.2546,2848.0
2021-10-26 11:25:00,225.06,225.06,224.63,224.63,14818.0,206.273,206.273,205.8789,205.8789,14818.0
2021-10-26 11:30:00,224.65,224.86,224.65,224.76,6270.0,205.8972,206.0897,205.8972,205.998,6270.0
2021-10-26 11:35:00,224.7,225.12,224.56,225.12,4852.0,205.943,206.328,205.8147,206.328,4852.0
2021-10-26 11:40:00,225.08,225.11,225.05,225.07,2259.0,206.2913,206.3188,206.2638,206.2821,2259.0
2021-10-26 11:45:00,225.08,225.08,224.83,224.83,2400.0,206.2913,206.2913,206.0622,206.0622,2400.0
2021-10-26 11:50:00,224.76,224.97,224.65,224.79,5131.0,205.998,206.1905,205.8972,206.0255,5131.0
2021-10-26 11:55:00,224.72,224.81,224.62,224.69,2000.0,205.9614,206.0438,205.8697,205.9339,2000.0
2021-10-26 12:00:00,224.72,224.72,224.26,224.45,5460.0,205.9614,205.9614,205.5398,205.7139,5460.0
2021-10-26 12:05:00,224.5,224.6,224.47,224.53,2310.0,205.7597,205.8514,205.7322,205.7872,2310.0
2021-10-26 12:10:00,224.47,224.6,224.32,224.6,4792.0,205.7322,205.8514,205.5947,205.8514,4792.0
2021-10-26 12:15:00,224.62,224.93,224.62,224.86,2062.0,205.8697,206.1538,205.8697,206.0897,2062.0
2021-10-26 12:20:00,224.88,224.9,224.72,224.75,1402.0,206.108,206.1263,205.9614,205.9888,1402.0
2021-10-26 12:25:00,224.79,224.86,224.43,224.45,7694.0,206.0255,206.0897,205.6956,205.7139,7694.0
2021-10-26 12:30:00,224.45,224.56,224.39,224.49,4621.0,205.7139,205.8147,205.6589,205.7506,4621.0
2021-10-26 12:35:00,224.47,224.6,224.29,224.3,7573.0,205.7322,205.8514,205.5672,205.5764,7573.0
2021-10-26 12:40:00,224.3,224.74,224.22,224.69,3899.0,205.5764,205.9797,205.5031,205.9339,3899.0
2021-10-26 12:45:00,224.71,225.06,224.61,224.94,6326.0,205.9522,206.273,205.8605,206.163,6326.0
2021-10-26 12:50:00,224.85,225.03,224.75,224.82,3051.0,206.0805,206.2455,205.9888,206.053,3051.0
2021-10-26 12:55:00,224.87,225.11,224.87,225.11,1400.0,206.0988,206.3188,206.0988,206.3188,1400.0
2021-10-26 13:00:00,225.14,225.18,225.08,225.11,1498.0,206.3463,206.383,206.2913,206.3188,1498.0
2021-10-26 13:05:00,225.14,225.41,225.14,225.34,1223.0,206.3463,206.5938,206.3463,206.5296,1223.0
2021-10-26 13:10:00,225.23,225.29,225.17,225.27,2474.0,206.4288,206.4838,206.3738,206.4654,2474.0
2021-10-26 13:15:00,225.29,225.29,225.17,225.17,300.0,206.4838,206.4838,206.3738,206.3738,300.0
2021-10-26 13:20:00,225.17,225.2,225.01,225.06,911.0,206.3738,206.4013,206.2271,206.273,911.0
2021-10-26 13:25:00,225.01,225.15,224.89,225.15,1403.0,206.2271,206.3555,206.1172,206.3555,1403.0
2021-10-26 13:30:00,225.09,225.14,225.01,225.04,2671.0,206.3005,206.3463,206.2271,206.2546,2671.0
2021-10-26 13:35:00,225.06,225.27,224.99,225.27,2416.0,206.273,206.4654,206.2088,206.4654,2416.0
2021-10-26 13:40:00,225.18,225.25,225.16,225.19,1661.0,206.383,206.4471,206.3646,206.3921,1661.0
2021-10-26 13:45:00,225.16,225.17,225.11,225.17,2083.0,206.3646,206.3738,206.3188,206.3738,2083.0
2021-10-26 13:50:00,225.16,225.21,225.07,225.16,2202.0,206.3646,206.4105,206.2821,206.3646,2202.0
2021-10-26 13:55:00,225.14,225.23,225.14,225.22,2688.0,206.3463,206.4288,206.3463,206.4196,2688.0
2021-10-26 14:00:00,225.28,225.34,225.27,225.31,3523.0,206.4746,206.5296,206.4654,206.5021,3523.0
2021-10-26 14:05:00,225.31,225.37,225.26,225.37,1600.0,206.5021,206.5571,206.4563,206.5571,1600.0
2021-10-26 14:10:00,225.32,225.33,225.11,225.23,1355.0,206.5113,206.5204,206.3188,206.4288,1355.0
2021-10-26 14:15:00,225.33,225.44,225.24,225.41,2807.0,206.5204,206.6213,206.4379,206.5938,2807.0
2021-10-26 14:20:00,225.36,225.4,225.18,225.18,2720.0,206.5479,206.5846,206.383,206.383,2720.0
2021-10-26 14:25:00,225.25,225.31,225.15,225.15,4108.0,206.4471,206.5021,206.3555,206.3555,4108.0
2021-10-26 14:30:00,225.07,225.11,224.95,224.95,4102.0,206.2821,206.3188,206.1722,206.1722,4102.0
2021-10-26 14:35:00,224.87,224.88,224.74,224.75,3193.0,206.0988,206.108,205.9797,205.9888,3193.0
2021-10-26 14:40:00,224.74,224.9,224.59,224.59,3300.0,205.9797,206.1263,205.8422,205.8422,3300.0
2021-10-26 14:45:00,224.67,224.78,224.62,224.68,3918.0,205.9155,206.0163,205.8697,205.9247,3918.0
2021-10-26 14:50:00,224.7,224.7,224.51,224.69,3959.0,205.943,205.943,205.7689,205.9339,3959.0
2021-10-26 14:55:00,224.75,224.79,224.52,224.58,3316.0,205.9888,206.0255,205.778,205.833,3316.0
2021-10-26 15:00:00,224.64,224.77,224.6,224.72,8166.0,205.888,206.0072,205.8514,205.9614,8166.0
2021-10-26 15:05:00,224.73,224.75,224.48,224.48,5149.0,205.9705,205.9888,205.7414,205.7414,5149.0
2021-10-26 15:10:00,224.55,224.59,224.26,224.33,6967.0,205.8055,205.8422,205.5398,205.6039,6967.0
2021-10-26 15:15:00,224.34,224.39,224.28,224.35,8641.0,205.6131,205.6589,205.5581,205.6222,8641.0
2021-10-26 15:20:00,224.34,224.41,224.32,224.32,8254.0,205.6131,205.6772,205.5947,205.5947,8254.0
2021-10-26 15:25:00,224.31,224.43,224.03,224.03,7148.0,205.5856,205.6956,205.329,205.329,7148.0
2021-10-26 15:30:00,224.06,224.42,224.06,224.26,12657.0,205.3564,205.6864,205.3564,205.5398,12657.0
2021-10-26 15:35:00,224.26,224.28,223.77,223.94,11920.0,205.5398,205.5581,205.0907,205.2465,11920.0
2021-10-26 15:40:00,223.92,224.22,223.92,224.22,11716.0,205.2281,205.5031,205.2281,205.5031,11716.0
2021-10-26 15:45:00,224.2,224.28,223.95,223.96,15653.0,205.4848,205.5581,205.2556,205.2648,15653.0
2021-10-26 15:50:00,223.9,223.98,223.75,223.85,17125.0,205.2098,205.2831,205.0723,205.164,17125.0
2021-10-26 15:55:00,223.85,223.91,223.56,223.65,63687.0,205.164,205.219,204.8982,204.9807,63687.0
2021-10-27 09:30:00,223.85,223.85,223.2,223.26,12920.0,205.164,205.164,204.5682,204.6232,12920.0
2021-10-27 09:35:00,223.19,223.2,222.47,223.18,7463.0,204.5591,204.5682,203.8992,204.5499,7463.0
2021-10-27 09:40:00,223.18,223.25,222.83,223.04,5768.0,204.5499,204.6141,204.2291,204.4216,5768.0
2021-10-27 09:45:00,223.09,223.44,223.08,223.19,7090.0,204.4674,204.7882,204.4583,204.5591,7090.0
2021-10-27 09:50:00,223.08,223.18,222.84,222.93,4332.0,204.4583,204.5499,204.2383,204.3208,4332.0
2021-10-27 09:55:00,222.94,223.35,222.87,223.34,4960.0,204.3299,204.7057,204.2658,204.6966,4960.0
2021-10-27 10:00:00,223.32,223.87,223.28,223.86,3785.0,204.6782,205.1823,204.6416,205.1731,3785.0
2021-10-27 10:05:00,223.9,224.14,223.51,224.01,8089.0,205.2098,205.4298,204.8524,205.3106,8089.0
2021-10-27 10:10:00,224.14,224.35,224.0,224.04,8424.0,205.4298,205.6222,205.3015,205.3381,8424.0
2021-10-27 10:15:00,224.07,224.13,223.45,223.55,3482.0,205.3656,205.4206,204.7974,204.889,3482.0
2021-10-27 10:20:00,223.5,223.69,223.47,223.51,5010.0,204.8432,205.0173,204.8157,204.8524,5010.0
2021-10-27 10:25:00,223.48,223.61,223.28,223.29,3450.0,204.8249,204.944,204.6416,204.6507,3450.0
2021-10-27 10:30:00,223.32,223.82,223.3,223.3,2224.0,204.6782,205.1365,204.6599,204.6599,2224.0
2021-10-27 10:35:00,223.37,223.37,222.78,222.8,4632.0,204.724,204.724,204.1833,204.2016,4632.0
2021-10-27 10:40:00,222.86,222.89,222.55,222.6,2380.0,204.2566,204.2841,203.9725,204.0183,2380.0
2021-10-27 10:45:00,222.68,223.02,222.6,222.92,1955.0,204.0916,204.4033,204.0183,204.3116,1955.0
2021-10-27 10:50:00,222.91,222.91,222.71,222.71,2301.0,204.3024,204.3024,204.1191,204.1191,2301.0
2021-10-27 10:55:00,222.86,222.94,222.65,222.76,2751.0,204.2566,204.3299,204.0641,204.165,2751.0
2021-10-27 11:00:00,222.87,222.93,222.71,222.87,2256.0,204.2658,204.3208,204.1191,204.2658,2256.0
2021-10-27 11:05:00,222.92,223.02,222.87,222.96,1567.0,204.3116,204.4033,204.2658,204.3483,1567.0
2021-10-27 11:10:00,222.93,223.51,222.92,223.49,1300.0,204.3208,204.8524,204.3116,204.834,1300.0
2021-10-27 11:15:00,223.53,223.61,223.48,223.48,4403.0,204.8707,204.944,204.8249,204.8249,4403.0
2021-10-27 11:20:00,223.47,223.47,223.11,223.13,1415.0,204.8157,204.8157,204.4857,204.5041,1415.0
2021-10-27 11:25:00,223.24,223.47,223.13,223.29,3224.0,204.6049,204.8157,204.5041,204.6507,3224.0
2021-10-27 11:30:00,223.37,223.46,223.19,223.32,3847.0,204.724,204.8065,204.5591,204.6782,3847.0
2021-10-27 11:35:00,223.25,223.28,223.08,223.15,7345.0,204.6141,204.6416,204.4583,204.5224,7345.0
2021-10-27 11:40:00,223.15,223.28,223.09,223.12,15732.0,204.5224,204.6416,204.4674,204.4949,15732.0
2021-10-27 11:45:00,223.09,223.09,222.7,222.78,2818.0,204.4674,204.4674,204.11,204.1833,2818.0
2021-10-27 11:50:00,222.72,222.83,222.54,222.74,3612.0,204.1283,204.2291,203.9633,204.1466,3612.0
2021-10-27 11:55:00,222.73,222.73,222.55,222.7,2603.0,204.1375,204.1375,203.9725,204.11,2603.0
2021-10-27 12:00:00,222.69,222.78,222.59,222.61,2397.0,204.1008,204.1833,204.0092,204.0275,2397.0
2021-10-27 12:05:00,222.64,222.96,222.63,222.96,1224.0,204.055,204.3483,204.0458,204.3483,1224.0
2021-10-27 12:10:00,222.95,223.2,222.92,223.14,2231.0,204.3391,204.5682,204.3116,204.5132,2231.0
2021-10-27 12:15:00,223.15,223.28,223.06,223.24,2579.0,204.5224,204.6416,204.4399,204.6049,2579.0
2021-10-27 12:20:00,223.29,223.33,223.14,223.24,2604.0,204.6507,204.6874,204.5132,204.6049,2604.0
2021-10-27 12:25:00,223.29,223.29,223.07,223.07,2700.0,204.6507,204.6507,204.4491,204.4491,2700.0
2021-10-27 12:30:00,223.09,223.14,222.97,222.98,2362.0,204.4674,204.5132,204.3574,204.3666,2362.0
2021-10-27 12:35:00,223.05,223.05,222.79,222.84,2735.0,204.4308,204.4308,204.1925,204.2383,2735.0
2021-10-27 12:40:00,222.92,223.04,222.91,223.04,2337.0,204.3116,204.4216,204.3024,204.4216,2337.0
2021-10-27 12:45:00,223.09,223.15,223.02,223.07,2509.0,204.4674,204.5224,204.4033,204.4491,2509.0
2021-10-27 12:50:00,223.07,223.16,223.05,223.11,1164.0,204.4491,204.5316,204.4308,204.4857,1164.0
2021-10-27 12:55:00,223.16,223.21,223.05,223.21,1656.0,204.5316,204.5774,204.4308,204.5774,1656.0
2021-10-27 13:00:00,223.21,223.39,223.18,223.39,1616.0,204.5774,204.7424,204.5499,204.7424,1616.0
2021-10-27 13:05:00,223.42,223.6,223.35,223.55,3304.0,204.7699,204.9348,204.7057,204.889,3304.0
2021-10-27 13:10:00,223.48,223.63,223.47,223.59,3547.0,204.8249,204.9623,204.8157,204.9257,3547.0
2021-10-27 13:15:00,223.57,223.63,223.54,223.63,4570.0,204.9074,204.9623,204.8799,204.9623,4570.0
2021-10-27 13:20:00,223.65,223.88,223.65,223.86,2959.0,204.9807,205.1915,204.9807,205.1731,2959.0
2021-10-27 13:25:00,223.82,223.85,223.67,223.68,2904.0,205.1365,205.164,204.999,205.0082,2904.0
2021-10-27 13:30:00,223.63,223.72,223.55,223.67,4987.0,204.9623,205.0448,204.889,204.999,4987.0
2021-10-27 13:35:00,223.68,223.69,223.47,223.63,2800.0,205.0082,205.0173,204.8157,204.9623,2800.0
2021-10-27 13:40:00,223.57,223.66,223.51,223.56,2184.0,204.9074,204.9898,204.8524,204.8982,2184.0
2021-10-27 13:45:00,223.65,223.65,223.49,223.6,1667.0,204.9807,204.9807,204.834,204.9348,1667.0
2021-10-27 13:50:00,223.62,223.69,223.44,223.44,1000.0,204.9532,205.0173,204.7882,204.7882,1000.0
2021-10-27 13:55:00,223.48,223.57,223.47,223.55,2064.0,204.8249,204.9074,204.8157,204.889,2064.0
2021-10-27 14:00:00,223.56,223.68,223.49,223.65,3382.0,204.8982,205.0082,204.834,204.9807,3382.0
2021-10-27 14:05:00,223.6,223.6,223.39,223.41,2753.0,204.9348,204.9348,204.7424,204.7607,2753.0
2021-10-27 14:10:00,223.45,223.58,223.43,223.57,3047.0,204.7974,204.9165,204.779,204.9074,3047.0
2021-10-27 14:15:00,223.7,223.7,223.59,223.59,1427.0,205.0265,205.0265,204.9257,204.9257,1427.0
2021-10-27 14:20:00,223.55,223.64,223.55,223.64,1338.0,204.889,204.9715,204.889,204.9715,1338.0
2021-10-27 14:25:00,223.62,223.71,223.57,223.69,4590.0,204.9532,205.0357,204.9074,205.0173,4590.0
2021-10-27 14:30:00,223.69,223.72,223.6,223.62,1901.0,205.0173,205.0448,204.9348,204.9532,1901.0
2021-10-27 14:35:00,223.63,223.63,223.44,223.48,1900.0,204.9623,204.9623,204.7882,204.8249,1900.0
2021-10-27 14:40:00,223.42,223.42,223.01,223.15,3756.0,204.7699,204.7699,204.3941,204.5224,3756.0
2021-10-27 14:45:00,223.12,223.24,223.01,223.24,1497.0,204.4949,204.6049,204.3941,204.6049,1497.0
2021-10-27 14:50:00,223.15,223.17,223.06,223.16,2747.0,204.5224,204.5407,204.4399,204.5316,2747.0
2021-10-27 14:55:00,223.15,223.29,223.14,223.28,2324.0,204.5224,204.6507,204.5132,204.6416,2324.0
2021-10-27 15:00:00,223.28,223.28,223.12,223.12,3338.0,204.6416,204.6416,204.4949,204.4949,3338.0
2021-10-27 15:05:00,223.13,223.23,222.93,223.1,13540.0,204.5041,204.5957,204.3208,204.4766,13540.0
2021-10-27 15:10:00,223.0,223.05,222.6,222.61,1663.0,204.3849,204.4308,204.0183,204.0275,1663.0
2021-10-27 15:15:00,222.61,222.66,222.31,222.31,5038.0,204.0275,204.0733,203.7525,203.7525,5038.0
2021-10-27 15:20:00,222.29,222.84,222.29,222.84,17691.0,203.7342,204.2383,203.7342,204.2383,17691.0
2021-10-27 15:25:00,222.84,223.32,222.8,223.32,13071.0,204.2383,204.6782,204.2016,204.6782,13071.0
2021-10-27 15:30:00,223.34,223.34,223.06,223.18,11290.0,204.6966,204.6966,204.4399,204.5499,11290.0
2021-10-27 15:35:00,223.17,223.6,223.11,223.44,11682.0,204.5407,204.9348,204.4857,204.7882,11682.0
2021-10-27 15:40:00,223.44,223.52,223.22,223.26,8949.0,204.7882,204.8615,204.5866,204.6232,8949.0
2021-10-27 15:45:00,223.19,223.19,222.29,222.3,20333.0,204.5591,204.5591,203.7342,203.7434,20333.0
2021-10-27 15:50:00,222.21,222.43,222.21,222.35,15252.0,203.6609,203.8625,203.6609,203.7892,15252.0
2021-10-27 15:55:00,222.35,222.39,222.07,222.07,33650.0,203.7892,203.8259,203.5326,203.5326,33650.0
2021-10-28 09:30:00,221.5,224.39,220.0,220.27,19600.0,203.0101,205.6589,201.6354,201.8828,19600.0
2021-10-28 09:35:00,220.76,220.76,218.71,219.32,10147.0,202.3319,202.3319,200.453,201.0121,10147.0
2021-10-28 09:40:00,219.01,220.37,219.0,220.09,17862.0,200.728,201.9745,200.7188,201.7178,17862.0
2021-10-28 09:45:00,220.24,220.41,219.57,219.68,12143.0,201.8553,202.0111,201.2413,201.3421,12143.0
2021-10-28 09:50:00,219.52,220.61,219.49,220.61,18631.0,201.1954,202.1944,201.1679,202.1944,18631.0
2021-10-28 09:55:00,220.62,222.0,220.4,221.85,9059.0,202.2036,203.4684,202.002,203.3309,9059.0
2021-10-28 10:00:00,221.94,222.35,221.22,221.83,6555.0,203.4134,203.7892,202.7535,203.3126,6555.0
2021-10-28 10:05:00,221.97,222.13,221.61,221.76,5252.0,203.4409,203.5876,203.111,203.2484,5252.0
2021-10-28 10:10:00,221.52,222.8,221.51,222.8,12115.0,203.0285,204.2016,203.0193,204.2016,12115.0
2021-10-28 10:15:00,223.0,223.65,222.74,223.0,10851.0,204.3849,204.9807,204.1466,204.3849,10851.0
2021-10-28 10:20:00,222.95,223.22,222.42,223.22,3130.0,204.3391,204.5866,203.8533,204.5866,3130.0
2021-10-28 10:25:00,223.26,224.39,223.26,224.21,8360.0,204.6232,205.6589,204.6232,205.4939,8360.0
2021-10-28 10:30:00,224.02,224.25,223.87,224.01,3110.0,205.3198,205.5306,205.1823,205.3106,3110.0
2021-10-28 10:35:00,223.98,224.44,223.88,224.42,5611.0,205.2831,205.7047,205.1915,205.6864,5611.0
2021-10-28 10:40:00,224.43,224.43,223.93,223.93,6407.0,205.6956,205.6956,205.2373,205.2373,6407.0
2021-10-28 10:45:00,223.78,223.78,222.98,222.99,19401.0,205.0998,205.0998,204.3666,204.3758,19401.0
2021-10-28 10:50:00,222.98,223.4,222.95,223.31,7530.0,204.3666,204.7515,204.3391,204.6691,7530.0
2021-10-28 10:55:00,223.27,223.63,223.21,223.63,5612.0,204.6324,204.9623,204.5774,204.9623,5612.0
2021-10-28 11:00:00,223.57,223.95,223.57,223.81,2672.0,204.9074,205.2556,204.9074,205.1273,2672.0
2021-10-28 11:05:00,223.81,223.94,223.57,223.83,5757.0,205.1273,205.2465,204.9074,205.1456,5757.0
2021-10-28 11:10:00,223.89,224.37,223.89,224.28,5346.0,205.2006,205.6406,205.2006,205.5581,5346.0
2021-10-28 11:15:00,224.25,224.54,224.18,224.49,4827.0,205.5306,205.7964,205.4664,205.7506,4827.0
2021-10-28 11:20:00,224.77,225.27,224.63,225.27,4379.0,206.0072,206.4654,205.8789,206.4654,4379.0
2021-10-28 11:25:00,225.15,225.24,224.88,224.97,8139.0,206.3555,206.4379,206.108,206.1905,8139.0
2021-10-28 11:30:00,225.03,225.43,225.03,225.35,1943.0,206.2455,206.6121,206.2455,206.5388,1943.0
2021-10-28 11:35:00,225.43,225.97,225.43,225.52,7749.0,206.6121,207.107,206.6121,206.6946,7749.0
2021-10-28 11:40:00,225.64,225.67,225.25,225.26,3442.0,206.8046,206.8321,206.4471,206.4563,3442.0
2021-10-28 11:45:00,225.3,225.66,225.3,225.4,11396.0,206.4929,206.8229,206.4929,206.5846,11396.0
2021-10-28 11:50:00,225.24,225.55,225.09,225.21,3646.0,206.4379,206.7221,206.3005,206.4105,3646.0
2021-10-28 11:55:00,225.15,225.46,225.14,225.45,4158.0,206.3555,206.6396,206.3463,206.6304,4158.0
2021-10-28 12:00:00,225.37,225.63,225.25,225.35,5518.0,206.5571,206.7954,206.4471,206.5388,5518.0
2021-10-28 12:05:00,225.32,225.66,225.31,225.59,3871.0,206.5113,206.8229,206.5021,206.7587,3871.0
2021-10-28 12:10:00,225.8,225.98,225.72,225.88,4803.0,206.9512,207.1162,206.8779,207.0245,4803.0
2021-10-28 12:15:00,225.84,226.02,225.8,225.84,9350.0,206.9879,207.1528,206.9512,206.9879,9350.0
2021-10-28 12:20:00,225.8,225.8,225.68,225.69,3279.0,206.9512,206.9512,206.8412,206.8504,3279.0
2021-10-28 12:25:00,225.63,225.82,225.26,225.3,6718.0,206.7954,206.9695,206.4563,206.4929,6718.0
2021-10-28 12:30:00,225.25,225.59,225.17,225.59,3995.0,206.4471,206.7587,206.3738,206.7587,3995.0
2021-10-28 12:35:00,225.47,225.56,225.4,225.45,8095.0,206.6487,206.7312,206.5846,206.6304,8095.0
2021-10-28 12:40:00,225.47,225.74,225.39,225.74,3415.0,206.6487,206.8962,206.5754,206.8962,3415.0
2021-10-28 12:45:00,225.7,225.74,225.56,225.56,4337.0,206.8595,206.8962,206.7312,206.7312,4337.0
2021-10-28 12:50:00,225.59,225.59,225.26,225.43,7845.0,206.7587,206.7587,206.4563,206.6121,7845.0
2021-10-28 12:55:00,225.34,225.75,225.26,225.75,3600.0,206.5296,206.9054,206.4563,206.9054,3600.0
2021-10-28 13:00:00,225.74,225.8,225.66,225.73,1006.0,206.8962,206.9512,206.8229,206.887,1006.0
2021-10-28 13:05:00,225.77,225.77,225.61,225.65,4603.0,206.9237,206.9237,206.7771,206.8137,4603.0
2021-10-28 13:10:00,225.58,225.65,225.48,225.48,4008.0,206.7496,206.8137,206.6579,206.6579,4008.0
2021-10-28 13:15:00,225.51,225.78,225.51,225.53,2206.0,206.6854,206.9329,206.6854,206.7037,2206.0
2021-10-28 13:20:00,225.37,225.43,224.99,225.14,4216.0,206.5571,206.6121,206.2088,206.3463,4216.0
2021-10-28 13:25:00,225.12,225.12,225.0,225.09,3443.0,206.328,206.328,206.218,206.3005,3443.0
2021-10-28 13:30:00,225.12,225.32,225.09,225.31,3558.0,206.328,206.5113,206.3005,206.5021,3558.0
2021-10-28 13:35:00,225.25,225.25,225.06,225.06,1530.0,206.4471,206.4471,206.273,206.273,1530.0
2021-10-28 13:40:00,225.09,225.37,225.08,225.15,6423.0,206.3005,206.5571,206.2913,206.3555,6423.0
2021-10-28 13:45:00,225.15,225.26,225.11,225.17,5210.0,206.3555,206.4563,206.3188,206.3738,5210.0
2021-10-28 13:50:00,225.24,225.53,225.24,225.53,4922.0,206.4379,206.7037,206.4379,206.7037,4922.0
2021-10-28 13:55:00,225.55,225.55,225.15,225.21,6684.0,206.7221,206.7221,206.3555,206.4105,6684.0
2021-10-28 14:00:00,225.24,225.43,225.21,225.4,2693.0,206.4379,206.6121,206.4105,206.5846,2693.0
2021-10-28 14:05:00,225.43,225.52,225.09,225.09,6267.0,206.6121,206.6946,206.3005,206.3005,6267.0
2021-10-28 14:10:00,225.15,225.15,224.93,224.95,4741.0,206.3555,206.3555,206.1538,206.1722,4741.0
2021-10-28 14:15:00,224.83,224.96,224.83,224.95,2222.0,206.0622,206.1813,206.0622,206.1722,2222.0
2021-10-28 14:20:00,225.05,225.1,224.98,225.03,4224.0,206.2638,206.3096,206.1997,206.2455,4224.0
2021-10-28 14:25:00,225.04,225.12,225.02,225.12,2534.0,206.2546,206.328,206.2363,206.328,2534.0
2021-10-28 14:30:00,225.09,225.32,225.09,225.32,7158.0,206.3005,206.5113,206.3005,206.5113,7158.0
2021-10-28 14:35:00,225.32,225.47,225.22,225.42,9844.0,206.5113,206.6487,206.4196,206.6029,9844.0
2021-10-28 14:40:00,225.47,225.91,225.44,225.91,4618.0,206.6487,207.052,206.6213,207.052,4618.0
2021-10-28 14:45:00,225.76,225.94,225.69,225.81,17432.0,206.9145,207.0795,206.8504,206.9604,17432.0
2021-10-28 14:50:00,225.81,225.85,225.73,225.84,7105.0,206.9604,206.997,206.887,206.9879,7105.0
2021-10-28 14:55:00,225.81,225.81,225.63,225.7,12309.0,206.9604,206.9604,206.7954,206.8595,12309.0
2021-10-28 15:00:00,225.62,225.75,225.3,225.3,14359.0,206.7862,206.9054,206.4929,206.4929,14359.0
2021-10-28 15:05:00,225.25,225.31,224.98,225.31,6129.0,206.4471,206.5021,206.1997,206.5021,6129.0
2021-10-28 15:10:00,225.31,225.63,225.31,225.56,8344.0,206.5021,206.7954,206.5021,206.7312,8344.0
2021-10-28 15:15:00,225.53,225.64,225.39,225.55,5836.0,206.7037,206.8046,206.5754,206.7221,5836.0
2021-10-28 15:20:00,225.61,225.76,225.54,225.76,10498.0,206.7771,206.9145,206.7129,206.9145,10498.0
2021-10-28 15:25:00,225.75,225.75,225.57,225.62,6251.0,206.9054,206.9054,206.7404,206.7862,6251.0
2021-10-28 15:30:00,225.63,226.16,225.56,226.1,15003.0,206.7954,207.2811,206.7312,207.2262,15003.0
2021-10-28 15:35:00,226.14,226.4,226.13,226.34,11950.0,207.2628,207.5011,207.2537,207.4461,11950.0
2021-10-28 15:40:00,226.32,226.41,226.09,226.19,17936.0,207.4278,207.5103,207.217,207.3086,17936.0
2021-10-28 15:45:00,226.17,226.23,225.97,226.17,19290.0,207.2903,207.3453,207.107,207.2903,19290.0
2021-10-28 15:50:00,226.24,226.78,226.24,226.78,31970.0,207.3545,207.8494,207.3545,207.8494,31970.0
2021-10-28 15:55:00,226.74,227.14,226.53,226.54,112954.0,207.8127,208.1793,207.6203,207.6294,112954.0
2021-10-29 09:30:00,225.85,225.85,225.53,225.75,10929.0,206.997,206.997,206.7037,206.9054,10929.0
2021-10-29 09:35:00,225.91,226.33,225.67,226.33,4538.0,207.052,207.437,206.8321,207.437,4538.0
2021-10-29 09:40:00,225.87,226.11,225.59,225.87,3231.0,207.0154,207.2353,206.7587,207.0154,3231.0
2021-10-29 09:45:00,225.75,226.27,225.7,226.27,5436.0,206.9054,207.382,206.8595,207.382,5436.0
2021-10-29 09:50:00,226.24,226.34,225.99,226.26,7077.0,207.3545,207.4461,207.1253,207.3728,7077.0
2021-10-29 09:55:00,226.34,226.48,226.09,226.28,14830.0,207.4461,207.5744,207.217,207.3911,14830.0
2021-10-29 10:00:00,226.29,226.74,226.28,226.41,6893.0,207.4003,207.8127,207.3911,207.5103,6893.0
2021-10-29 10:05:00,226.33,226.88,226.28,226.86,2710.0,207.437,207.941,207.3911,207.9227,2710.0
2021-10-29 10:10:00,226.8,226.81,226.27,226.28,6542.0,207.8677,207.8769,207.382,207.3911,6542.0
2021-10-29 10:15:00,226.23,226.63,226.11,226.63,5272.0,207.3453,207.7119,207.2353,207.7119,5272.0
2021-10-29 10:20:00,226.71,226.72,226.17,226.17,5839.0,207.7852,207.7944,207.2903,207.2903,5839.0
2021-10-29 10:25:00,226.24,226.45,226.19,226.43,5933.0,207.3545,207.5469,207.3086,207.5286,5933.0
2021-10-29 10:30:00,226.43,226.43,226.17,226.39,4543.0,207.5286,207.5286,207.2903,207.4919,4543.0
2021-10-29 10:35:00,226.38,226.86,226.36,226.83,4954.0,207.4828,207.9227,207.4645,207.8952,4954.0
2021-10-29 10:40:00,226.81,227.18,226.81,227.18,9734.0,207.8769,208.216,207.8769,208.216,9734.0
2021-10-29 10:45:00,227.17,227.44,227.17,227.42,8029.0,208.2068,208.4543,208.2068,208.436,8029.0
2021-10-29 10:50:00,227.47,227.64,227.36,227.62,7532.0,208.4818,208.6376,208.381,208.6193,7532.0
2021-10-29 10:55:00,227.57,227.77,227.5,227.51,7684.0,208.5734,208.7568,208.5093,208.5185,7684.0
2021-10-29 11:00:00,227.52,227.7,227.47,227.68,6363.0,208.5276,208.6926,208.4818,208.6743,6363.0
2021-10-29 11:05:00,227.64,227.92,227.57,227.92,4805.0,208.6376,208.8942,208.5734,208.8942,4805.0
2021-10-29 11:10:00,227.9,228.07,227.86,227.97,7020.0,208.8759,209.0317,208.8392,208.9401,7020.0
2021-10-29 11:15:00,227.91,227.94,227.87,227.9,2461.0,208.8851,208.9126,208.8484,208.8759,2461.0
2021-10-29 11:20:00,227.85,227.9,227.72,227.75,5909.0,208.8301,208.8759,208.7109,208.7384,5909.0
2021-10-29 11:25:00,227.78,228.02,227.73,227.84,5743.0,208.7659,208.9859,208.7201,208.8209,5743.0
2021-10-29 11:30:00,227.87,228.15,227.81,227.97,13063.0,208.8484,209.105,208.7934,208.9401,13063.0
2021-10-29 11:35:00,227.97,228.04,227.84,227.85,8213.0,208.9401,209.0042,208.8209,208.8301,8213.0
2021-10-29 11:40:00,227.86,227.91,227.71,227.76,5231.0,208.8392,208.8851,208.7018,208.7476,5231.0
2021-10-29 11:45:00,227.81,228.01,227.72,227.96,27942.0,208.7934,208.9767,208.7109,208.9309,27942.0
2021-10-29 11:50:00,227.91,228.1,227.79,228.08,11366.0,208.8851,209.0592,208.7751,209.0409,11366.0
2021-10-29 11:55:00,228.07,228.07,227.92,227.97,4396.0,209.0317,209.0317,208.8942,208.9401,4396.0
2021-10-29 12:00:00,227.98,228.06,227.95,228.0,2858.0,208.9492,209.0225,208.9217,208.9676,2858.0
2021-10-29 12:05:00,228.02,228.37,228.02,228.37,15427.0,208.9859,209.3067,208.9859,209.3067,15427.0
2021-10-29 12:10:00,228.37,228.5,228.34,228.49,9317.0,209.3067,209.4258,209.2792,209.4167,9317.0
2021-10-29 12:15:00,228.47,228.5,228.42,228.44,7034.0,209.3983,209.4258,209.3525,209.3708,7034.0
2021-10-29 12:20:00,228.46,228.83,228.45,228.81,5074.0,209.3892,209.7283,209.38,209.7099,5074.0
2021-10-29 12:25:00,228.9,229.1,228.8,229.07,4807.0,209.7924,209.9757,209.7008,209.9482,4807.0
2021-10-29 12:30:00,229.03,229.03,228.72,228.79,4500.0,209.9116,209.9116,209.6275,209.6916,4500.0
2021-10-29 12:35:00,228.77,229.01,228.77,228.81,3513.0,209.6733,209.8932,209.6733,209.7099,3513.0
2021-10-29 12:40:00,228.8,228.92,228.67,228.92,6235.0,209.7008,209.8108,209.5816,209.8108,6235.0
2021-10-29 12:45:00,228.95,228.95,228.82,228.9,10083.0,209.8383,209.8383,209.7191,209.7924,10083.0
2021-10-29 12:50:00,228.9,228.91,228.79,228.81,3289.0,209.7924,209.8016,209.6916,209.7099,3289.0
2021-10-29 12:55:00,228.81,228.81,228.56,228.64,11855.0,209.7099,209.7099,209.4808,209.5541,11855.0
2021-10-29 13:00:00,228.66,228.71,228.38,228.54,36409.0,209.5725,209.6183,209.3158,209.4625,36409.0
2021-10-29 13:05:00,228.45,228.51,228.09,228.09,7046.0,209.38,209.435,209.05,209.05,7046.0
2021-10-29 13:10:00,228.04,228.1,227.93,227.98,3021.0,209.0042,209.0592,208.9034,208.9492,3021.0
2021-10-29 13:15:00,227.97,228.15,227.97,228.06,4293.0,208.9401,209.105,208.9401,209.0225,4293.0
2021-10-29 13:20:00,228.08,228.12,227.96,227.99,4599.0,209.0409,209.0775,208.9309,208.9584,4599.0
2021-10-29 13:25:00,228.02,228.05,227.89,227.95,3347.0,208.9859,209.0134,208.8667,208.9217,3347.0
2021-10-29 13:30:00,227.95,228.28,227.91,228.18,7557.0,208.9217,209.2242,208.8851,209.1325,7557.0
2021-10-29 13:35:00,228.22,228.29,228.15,228.15,3719.0,209.1692,209.2333,209.105,209.105,3719.0
2021-10-29 13:40:00,228.0,228.08,228.0,228.01,1981.0,208.9676,209.0409,208.9676,208.9767,1981.0
2021-10-29 13:45:00,228.05,228.09,227.96,227.96,6425.0,209.0134,209.05,208.9309,208.9309,6425.0
2021-10-29 13:50:00,227.87,227.89,227.63,227.63,2325.0,208.8484,208.8667,208.6284,208.6284,2325.0
2021-10-29 13:55:00,227.6,227.95,227.6,227.86,10215.0,208.6009,208.9217,208.6009,208.8392,10215.0
2021-10-29 14:00:00,227.91,227.94,227.66,227.67,3903.0,208.8851,208.9126,208.6559,208.6651,3903.0
2021-10-29 14:05:00,227.63,227.63,227.28,227.31,4560.0,208.6284,208.6284,208.3077,208.3352,4560.0
2021-10-29 14:10:00,227.27,227.8,227.19,227.73,21982.0,208.2985,208.7842,208.2252,208.7201,21982.0
2021-10-29 14:15:00,227.62,227.62,227.23,227.45,21716.0,208.6193,208.6193,208.2618,208.4635,21716.0
2021-10-29 14:20:00,227.26,227.43,227.05,227.05,2369.0,208.2893,208.4451,208.0969,208.0969,2369.0
2021-10-29 14:25:00,226.98,227.13,226.93,226.96,6746.0,208.0327,208.1702,207.9869,208.0144,6746.0
2021-10-29 14:30:00,226.93,227.04,226.93,226.94,2178.0,207.9869,208.0877,207.9869,207.996,2178.0
2021-10-29 14:35:00,226.92,226.99,226.89,226.95,3368.0,207.9777,208.0419,207.9502,208.0052,3368.0
2021-10-29 14:40:00,227.0,227.15,226.95,227.03,5401.0,208.051,208.1885,208.0052,208.0785,5401.0
2021-10-29 14:45:00,227.07,227.13,227.06,227.09,2298.0,208.1152,208.1702,208.106,208.1335,2298.0
2021-10-29 14:50:00,227.09,227.26,227.09,227.24,4554.0,208.1335,208.2893,208.1335,208.271,4554.0
2021-10-29 14:55:00,227.24,227.4,227.23,227.36,4402.0,208.271,208.4176,208.2618,208.381,4402.0
2021-10-29 15:00:00,227.39,227.39,227.19,227.35,5044.0,208.4085,208.4085,208.2252,208.3718,5044.0
2021-10-29 15:05:00,227.34,227.55,227.34,227.48,3947.0,208.3626,208.5551,208.3626,208.491,3947.0
2021-10-29 15:10:00,227.46,227.63,227.46,227.63,7698.0,208.4726,208.6284,208.4726,208.6284,7698.0
2021-10-29 15:15:00,227.61,227.61,227.17,227.3,14616.0,208.6101,208.6101,208.2068,208.326,14616.0
2021-10-29 15:20:00,227.3,227.3,227.15,227.29,9186.0,208.326,208.326,208.1885,208.3168,9186.0
2021-10-29 15:25:00,227.26,227.56,227.25,227.56,6901.0,208.2893,208.5643,208.2802,208.5643,6901.0
2021-10-29 15:30:00,227.54,227.82,227.5,227.76,8520.0,208.546,208.8026,208.5093,208.7476,8520.0
2021-10-29 15:35:00,227.79,228.13,227.74,228.13,13065.0,208.7751,209.0867,208.7293,209.0867,13065.0
2021-10-29 15:40:00,228.11,228.27,227.93,228.08,14165.0,209.0684,209.215,208.9034,209.0409,14165.0
2021-10-29 15:45:00,228.08,228.09,227.89,227.97,9745.0,209.0409,209.05,208.8667,208.9401,9745.0
2021-10-29 15:50:00,227.97,228.41,227.92,228.3,30039.0,208.9401,209.3433,208.8942,209.2425,30039.0
2021-10-29 15:55:00,228.26,228.32,227.74,227.99,94942.0,209.2059,209.2608,208.7293,208.9584,94942.0
2021-11-01 09:30:00,228.21,228.84,228.06,228.84,8639.0,209.16,209.7374,209.0225,209.7374,8639.0
2021-11-01 09:35:00,228.84,228.84,226.92,227.61,6520.0,209.7374,209.7374,207.9777,208.6101,6520.0
2021-11-01 09:40:00,227.81,228.72,227.56,227.56,2512.0,208.7934,209.6275,208.5643,208.5643,2512.0
2021-11-01 09:45:00,227.58,227.84,227.11,227.17,9129.0,208.5826,208.8209,208.1518,208.2068,9129.0
2021-11-01 09:50:00,226.96,227.1,226.68,226.81,3481.0,208.0144,208.1427,207.7577,207.8769,3481.0
2021-11-01 09:55:00,226.71,227.03,226.49,226.88,3136.0,207.7852,208.0785,207.5836,207.941,3136.0
2021-11-01 10:00:00,226.76,226.76,226.36,226.39,7616.0,207.8311,207.8311,207.4645,207.4919,7616.0
2021-11-01 10:05:00,226.35,226.5,225.87,226.21,12044.0,207.4553,207.5928,207.0154,207.327,12044.0
2021-11-01 10:10:00,226.14,226.14,225.71,226.11,26805.0,207.2628,207.2628,206.8687,207.2353,26805.0
2021-11-01 10:15:00,226.12,226.27,225.95,226.18,8878.0,207.2445,207.382,207.0887,207.2995,8878.0
2021-11-01 10:20:00,226.31,226.37,225.53,225.83,21690.0,207.4186,207.4736,206.7037,206.9787,21690.0
2021-11-01 10:25:00,225.93,226.25,225.84,226.11,7703.0,207.0703,207.3636,206.9879,207.2353,7703.0
2021-11-01 10:30:00,226.04,226.09,225.48,225.83,13038.0,207.1712,207.217,206.6579,206.9787,13038.0
2021-11-01 10:35:00,225.93,226.06,225.42,225.65,8727.0,207.0703,207.1895,206.6029,206.8137,8727.0
2021-11-01 10:40:00,225.73,226.21,225.57,226.08,8901.0,206.887,207.327,206.7404,207.2078,8901.0
2021-11-01 10:45:00,226.27,226.58,226.19,226.34,11359.0,207.382,207.6661,207.3086,207.4461,11359.0
2021-11-01 10:50:00,226.36,226.73,226.36,226.4,10455.0,207.4645,207.8036,207.4645,207.5011,10455.0
2021-11-01 10:55:00,226.3,226.63,226.26,226.32,35531.0,207.4095,207.7119,207.3728,207.4278,35531.0
2021-11-01 11:00:00,226.48,226.75,226.47,226.7,4442.0,207.5744,207.8219,207.5653,207.7761,4442.0
2021-11-01 11:05:00,226.65,227.02,226.65,226.95,7709.0,207.7302,208.0694,207.7302,208.0052,7709.0
2021-11-01 11:10:00,226.99,226.99,226.76,226.93,5325.0,208.0419,208.0419,207.8311,207.9869,5325.0
2021-11-01 11:15:00,226.91,227.31,226.85,227.3,7762.0,207.9685,208.3352,207.9136,208.326,7762.0
2021-11-01 11:20:00,227.3,227.51,227.29,227.46,11248.0,208.326,208.5185,208.3168,208.4726,11248.0
2021-11-01 11:25:00,227.41,227.54,227.31,227.5,10057.0,208.4268,208.546,208.3352,208.5093,10057.0
2021-11-01 11:30:00,227.46,227.65,227.46,227.54,3375.0,208.4726,208.6468,208.4726,208.546,3375.0
2021-11-01 11:35:00,227.58,227.63,227.36,227.57,6874.0,208.5826,208.6284,208.381,208.5734,6874.0
2021-11-01 11:40:00,227.52,227.85,227.47,227.85,4597.0,208.5276,208.8301,208.4818,208.8301,4597.0
2021-11-01 11:45:00,227.85,227.92,227.78,227.92,1522.0,208.8301,208.8942,208.7659,208.8942,1522.0
2021-11-01 11:50:00,227.93,228.14,227.89,228.14,20790.0,208.9034,209.0959,208.8667,209.0959,20790.0
2021-11-01 11:55:00,228.17,228.44,228.15,228.34,9713.0,209.1234,209.3708,209.105,209.2792,9713.0
2021-11-01 12:00:00,228.37,228.4,228.15,228.39,6059.0,209.3067,209.3342,209.105,209.325,6059.0
2021-11-01 12:05:00,228.39,228.53,228.31,228.43,7146.0,209.325,209.4533,209.2517,209.3617,7146.0
2021-11-01 12:10:00,228.46,228.53,228.35,228.53,2272.0,209.3892,209.4533,209.2883,209.4533,2272.0
2021-11-01 12:15:00,228.49,228.8,228.49,228.73,20781.0,209.4167,209.7008,209.4167,209.6366,20781.0
2021-11-01 12:20:00,228.54,228.85,228.54,228.85,2512.0,209.4625,209.7466,209.4625,209.7466,2512.0
2021-11-01 12:25:00,228.84,229.01,228.78,228.92,3808.0,209.7374,209.8932,209.6824,209.8108,3808.0
2021-11-01 12:30:00,229.03,229.08,228.8,229.08,3728.0,209.9116,209.9574,209.7008,209.9574,3728.0
2021-11-01 12:35:00,229.05,229.19,228.97,229.19,2656.0,209.9299,210.0582,209.8566,210.0582,2656.0
2021-11-01 12:40:00,229.22,229.29,229.18,229.25,1522.0,210.0857,210.1499,210.0491,210.1132,1522.0
2021-11-01 12:45:00,229.28,229.57,229.26,229.57,2171.0,210.1407,210.4065,210.1224,210.4065,2171.0
2021-11-01 12:50:00,229.63,229.73,229.44,229.73,8707.0,210.4615,210.5531,210.2873,210.5531,8707.0
2021-11-01 12:55:00,229.74,230.0,229.55,229.69,9315.0,210.5623,210.8006,210.3882,210.5165,9315.0
2021-11-01 13:00:00,229.81,229.95,229.54,229.69,19955.0,210.6265,210.7548,210.379,210.5165,19955.0
2021-11-01 13:05:00,229.76,230.01,229.6,229.67,13167.0,210.5806,210.8098,210.434,210.4981,13167.0
2021-11-01 13:10:00,229.77,229.95,229.63,229.63,11046.0,210.5898,210.7548,210.4615,210.4615,11046.0
2021-11-01 13:15:00,229.63,230.0,229.46,229.46,18358.0,210.4615,210.8006,210.3057,210.3057,18358.0
2021-11-01 13:20:00,229.51,229.51,228.93,229.25,11076.0,210.3515,210.3515,209.8199,210.1132,11076.0
2021-11-01 13:25:00,229.25,229.45,229.22,229.39,3447.0,210.1132,210.2965,210.0857,210.2415,3447.0
2021-11-01 13:30:00,229.37,229.52,229.33,229.52,7876.0,210.2232,210.3607,210.1865,210.3607,7876.0
2021-11-01 13:35:00,229.51,229.61,229.37,229.4,10604.0,210.3515,210.4432,210.2232,210.2507,10604.0
2021-11-01 13:40:00,229.33,229.53,229.22,229.5,3435.0,210.1865,210.3698,210.0857,210.3423,3435.0
2021-11-01 13:45:00,229.53,229.85,229.51,229.64,8492.0,210.3698,210.6631,210.3515,210.4707,8492.0
2021-11-01 13:50:00,229.52,229.54,229.25,229.47,5037.0,210.3607,210.379,210.1132,210.3148,5037.0
2021-11-01 13:55:00,229.52,229.78,229.49,229.76,7251.0,210.3607,210.599,210.3332,210.5806,7251.0
2021-11-01 14:00:00,229.77,230.0,229.58,229.59,17340.0,210.5898,210.8006,210.4157,210.4248,17340.0
2021-11-01 14:05:00,229.63,229.67,229.45,229.45,4975.0,210.4615,210.4981,210.2965,210.2965,4975.0
2021-11-01 14:10:00,229.45,229.46,229.03,229.07,3619.0,210.2965,210.3057,209.9116,209.9482,3619.0
2021-11-01 14:15:00,229.04,229.2,228.91,229.08,4016.0,209.9207,210.0674,209.8016,209.9574,4016.0
2021-11-01 14:20:00,229.03,229.18,229.03,229.13,1953.0,209.9116,210.0491,209.9116,210.0032,1953.0
2021-11-01 14:25:00,229.14,229.22,229.02,229.07,4975.0,210.0124,210.0857,209.9024,209.9482,4975.0
2021-11-01 14:30:00,229.11,229.24,229.01,229.24,2371.0,209.9849,210.104,209.8932,210.104,2371.0
2021-11-01 14:35:00,229.18,229.29,229.13,229.16,1922.0,210.0491,210.1499,210.0032,210.0307,1922.0
2021-11-01 14:40:00,229.19,229.2,228.95,228.95,3669.0,210.0582,210.0674,209.8383,209.8383,3669.0
2021-11-01 14:45:00,228.93,228.93,228.66,228.72,8528.0,209.8199,209.8199,209.5725,209.6275,8528.0
2021-11-01 14:50:00,228.72,228.85,228.61,228.83,4620.0,209.6275,209.7466,209.5266,209.7283,4620.0
2021-11-01 14:55:00,228.8,229.0,228.77,228.81,5771.0,209.7008,209.8841,209.6733,209.7099,5771.0
2021-11-01 15:00:00,228.82,228.87,228.74,228.8,4962.0,209.7191,209.7649,209.6458,209.7008,4962.0
2021-11-01 15:05:00,228.81,228.92,228.8,228.86,3765.0,209.7099,209.8108,209.7008,209.7558,3765.0
2021-11-01 15:10:00,228.91,228.92,228.85,228.92,4932.0,209.8016,209.8108,209.7466,209.8108,4932.0
2021-11-01 15:15:00,228.9,229.08,228.88,229.06,2379.0,209.7924,209.9574,209.7741,209.9391,2379.0
2021-11-01 15:20:00,229.01,229.02,228.79,229.02,3996.0,209.8932,209.9024,209.6916,209.9024,3996.0
2021-11-01 15:25:00,228.99,229.01,228.82,228.83,5086.0,209.8749,209.8932,209.7191,209.7283,5086.0
2021-11-01 15:30:00,228.75,228.78,228.4,228.65,8717.0,209.6549,209.6824,209.3342,209.5633,8717.0
2021-11-01 15:35:00,228.64,228.76,228.41,228.49,8418.0,209.5541,209.6641,209.3433,209.4167,8418.0
2021-11-01 15:40:00,228.56,228.64,228.47,228.61,7900.0,209.4808,209.5541,209.3983,209.5266,7900.0
2021-11-01 15:45:00,228.6,228.67,228.5,228.59,10145.0,209.5175,209.5816,209.4258,209.5083,10145.0
2021-11-01 15:50:00,228.7,228.82,228.5,228.51,14570.0,209.6091,209.7191,209.4258,209.435,14570.0
2021-11-01 15:55:00,228.58,228.93,228.42,228.91,40183.0,209.4991,209.8199,209.3525,209.8016,40183.0
2021-11-02 09:30:00,229.5,229.5,228.91,228.92,6664.0,210.3423,210.3423,209.8016,209.8108,6664.0
2021-11-02 09:35:00,229.38,229.38,228.34,228.62,3342.0,210.2324,210.2324,209.2792,209.5358,3342.0
2021-11-02 09:40:00,228.58,228.96,228.54,228.96,1602.0,209.4991,209.8474,209.4625,209.8474,1602.0
2021-11-02 09:45:00,228.94,229.75,228.94,229.27,1276.0,209.8291,210.5715,209.8291,210.1315,1276.0
2021-11-02 09:50:00,229.01,229.46,229.0,229.39,4604.0,209.8932,210.3057,209.8841,210.2415,4604.0
2021-11-02 09:55:00,229.51,229.82,229.42,229.78,8896.0,210.3515,210.6356,210.269,210.599,8896.0
2021-11-02 10:00:00,229.72,229.91,229.41,229.54,2452.0,210.544,210.7181,210.2599,210.379,2452.0
2021-11-02 10:05:00,229.64,230.01,229.38,230.01,8381.0,210.4707,210.8098,210.2324,210.8098,8381.0
2021-11-02 10:10:00,230.04,230.09,229.75,230.04,2918.0,210.8373,210.8831,210.5715,210.8373,2918.0
2021-11-02 10:15:00,230.02,230.07,229.78,230.01,3908.0,210.8189,210.8648,210.599,210.8098,3908.0
2021-11-02 10:20:00,230.01,230.01,229.49,229.78,6581.0,210.8098,210.8098,210.3332,210.599,6581.0
2021-11-02 10:25:00,229.84,229.84,229.16,229.25,2836.0,210.654,210.654,210.0307,210.1132,2836.0
2021-11-02 10:30:00,229.37,229.37,228.87,228.87,3961.0,210.2232,210.2232,209.7649,209.7649,3961.0
2021-11-02 10:35:00,228.92,228.94,228.72,228.89,2787.0,209.8108,209.8291,209.6275,209.7833,2787.0
2021-11-02 10:40:00,228.89,228.92,228.61,228.66,2384.0,209.7833,209.8108,209.5266,209.5725,2384.0
2021-11-02 10:45:00,228.51,229.02,228.47,228.82,5060.0,209.435,209.9024,209.3983,209.7191,5060.0
2021-11-02 10:50:00,228.81,228.82,228.21,228.21,2300.0,209.7099,209.7191,209.16,209.16,2300.0
2021-11-02 10:55:00,228.32,228.48,228.2,228.43,13921.0,209.2608,209.4075,209.1509,209.3617,13921.0
2021-11-02 11:00:00,228.48,228.55,228.16,228.16,7037.0,209.4075,209.4716,209.1142,209.1142,7037.0
2021-11-02 11:05:00,228.14,228.36,228.01,228.01,2829.0,209.0959,209.2975,208.9767,208.9767,2829.0
2021-11-02 11:10:00,227.89,228.07,227.87,227.98,2908.0,208.8667,209.0317,208.8484,208.9492,2908.0
2021-11-02 11:15:00,227.77,227.77,227.49,227.56,5939.0,208.7568,208.7568,208.5001,208.5643,5939.0
2021-11-02 11:20:00,227.52,227.54,227.24,227.5,11771.0,208.5276,208.546,208.271,208.5093,11771.0
2021-11-02 11:25:00,227.43,227.55,227.34,227.48,4306.0,208.4451,208.5551,208.3626,208.491,4306.0
2021-11-02 11:30:00,227.44,227.76,227.44,227.75,5004.0,208.4543,208.7476,208.4543,208.7384,5004.0
2021-11-02 11:35:00,227.71,227.87,227.59,227.84,11720.0,208.7018,208.8484,208.5918,208.8209,11720.0
2021-11-02 11:40:00,227.8,228.13,227.75,228.13,5180.0,208.7842,209.0867,208.7384,209.0867,5180.0
2021-11-02 11:45:00,228.23,228.24,227.92,227.93,4649.0,209.1784,209.1875,208.8942,208.9034,4649.0
2021-11-02 11:50:00,227.98,227.99,227.68,227.77,4704.0,208.9492,208.9584,208.6743,208.7568,4704.0
2021-11-02 11:55:00,227.73,227.83,227.5,227.66,6025.0,208.7201,208.8117,208.5093,208.6559,6025.0
2021-11-02 12:00:00,227.75,227.92,227.64,227.85,12594.0,208.7384,208.8942,208.6376,208.8301,12594.0
2021-11-02 12:05:00,227.76,227.91,227.56,227.78,7375.0,208.7476,208.8851,208.5643,208.7659,7375.0
2021-11-02 12:10:00,227.85,227.94,227.72,227.73,1714.0,208.8301,208.9126,208.7109,208.7201,1714.0
2021-11-02 12:15:00,227.74,228.14,227.68,228.14,3225.0,208.7293,209.0959,208.6743,209.0959,3225.0
2021-11-02 12:20:00,228.18,228.38,228.16,228.38,2151.0,209.1325,209.3158,209.1142,209.3158,2151.0
2021-11-02 12:25:00,228.27,228.3,228.17,228.3,2838.0,209.215,209.2425,209.1234,209.2425,2838.0
2021-11-02 12:30:00,228.32,228.63,228.32,228.61,2839.0,209.2608,209.545,209.2608,209.5266,2839.0
2021-11-02 12:35:00,228.56,228.95,228.56,228.95,1800.0,209.4808,209.8383,209.4808,209.8383,1800.0
2021-11-02 12:40:00,228.96,229.05,228.92,229.03,4715.0,209.8474,209.9299,209.8108,209.9116,4715.0
2021-11-02 12:45:00,228.98,229.2,228.96,229.17,2324.0,209.8657,210.0674,209.8474,210.0399,2324.0
2021-11-02 12:50:00,229.2,229.47,229.18,229.45,3019.0,210.0674,210.3148,210.0491,210.2965,3019.0
2021-11-02 12:55:00,229.44,229.65,229.36,229.36,5850.0,210.2873,210.4798,210.214,210.214,5850.0
2021-11-02 13:00:00,229.39,229.39,229.01,229.11,4885.0,210.2415,210.2415,209.8932,209.9849,4885.0
2021-11-02 13:05:00,229.12,229.4,229.12,229.37,3899.0,209.9941,210.2507,209.9941,210.2232,3899.0
2021-11-02 13:10:00,229.44,229.6,229.28,229.28,4654.0,210.2873,210.434,210.1407,210.1407,4654.0
2021-11-02 13:15:00,229.28,229.35,229.13,229.16,3047.0,210.1407,210.2049,210.0032,210.0307,3047.0
2021-11-02 13:20:00,229.17,229.34,229.07,229.34,2795.0,210.0399,210.1957,209.9482,210.1957,2795.0
2021-11-02 13:25:00,229.34,229.41,229.27,229.27,2307.0,210.1957,210.2599,210.1315,210.1315,2307.0
2021-11-02 13:30:00,229.34,229.43,229.0,229.0,4704.0,210.1957,210.2782,209.8841,209.8841,4704.0
2021-11-02 13:35:00,229.04,229.39,229.04,229.32,3693.0,209.9207,210.2415,209.9207,210.1774,3693.0
2021-11-02 13:40:00,229.31,229.53,229.31,229.46,4957.0,210.1682,210.3698,210.1682,210.3057,4957.0
2021-11-02 13:45:00,229.51,229.51,229.33,229.39,2862.0,210.3515,210.3515,210.1865,210.2415,2862.0
2021-11-02 13:50:00,229.35,229.54,229.25,229.5,5707.0,210.2049,210.379,210.1132,210.3423,5707.0
2021-11-02 13:55:00,229.46,229.48,229.32,229.38,2982.0,210.3057,210.324,210.1774,210.2324,2982.0
2021-11-02 14:00:00,229.46,229.5,229.35,229.46,5637.0,210.3057,210.3423,210.2049,210.3057,5637.0
2021-11-02 14:05:00,229.46,229.52,229.4,229.44,5406.0,210.3057,210.3607,210.2507,210.2873,5406.0
2021-11-02 14:10:00,229.5,229.51,229.25,229.46,4014.0,210.3423,210.3515,210.1132,210.3057,4014.0
2021-11-02 14:15:00,229.49,229.51,229.37,229.38,3381.0,210.3332,210.3515,210.2232,210.2324,3381.0
2021-11-02 14:20:00,229.42,229.42,229.22,229.29,5944.0,210.269,210.269,210.0857,210.1499,5944.0
2021-11-02 14:25:00,229.19,229.26,229.13,229.26,1716.0,210.0582,210.1224,210.0032,210.1224,1716.0
2021-11-02 14:30:00,229.22,229.34,229.16,229.32,2601.0,210.0857,210.1957,210.0307,210.1774,2601.0
2021-11-02 14:35:00,229.39,229.47,229.33,229.39,5542.0,210.2415,210.3148,210.1865,210.2415,5542.0
2021-11-02 14:40:00,229.41,229.52,229.4,229.48,5669.0,210.2599,210.3607,210.2507,210.324,5669.0
2021-11-02 14:45:00,229.5,229.72,229.42,229.72,17445.0,210.3423,210.544,210.269,210.544,17445.0
2021-11-02 14:50:00,229.72,229.82,229.68,229.81,3751.0,210.544,210.6356,210.5073,210.6265,3751.0
2021-11-02 14:55:00,229.85,229.94,229.8,229.8,4782.0,210.6631,210.7456,210.6173,210.6173,4782.0
2021-11-02 15:00:00,229.8,229.94,229.76,229.86,2166.0,210.6173,210.7456,210.5806,210.6723,2166.0
2021-11-02 15:05:00,229.81,229.84,229.49,229.7,6837.0,210.6265,210.654,210.3332,210.5256,6837.0
2021-11-02 15:10:00,229.76,230.24,229.72,230.24,6202.0,210.5806,211.0206,210.544,211.0206,6202.0
2021-11-02 15:15:00,230.38,230.45,230.2,230.22,8043.0,211.1489,211.213,210.9839,211.0022,8043.0
2021-11-02 15:20:00,230.18,230.24,229.99,230.03,6804.0,210.9656,211.0206,210.7914,210.8281,6804.0
2021-11-02 15:25:00,230.13,230.62,230.13,230.62,6594.0,210.9198,211.3688,210.9198,211.3688,6594.0
2021-11-02 15:30:00,230.58,230.58,230.31,230.43,10592.0,211.3322,211.3322,211.0847,211.1947,10592.0
2021-11-02 15:35:00,230.45,230.56,230.4,230.47,13317.0,211.213,211.3139,211.1672,211.2314,13317.0
2021-11-02 15:40:00,230.51,230.59,230.3,230.4,17661.0,211.268,211.3414,211.0756,211.1672,17661.0
2021-11-02 15:45:00,230.4,230.54,230.35,230.4,14396.0,211.1672,211.2955,211.1214,211.1672,14396.0
2021-11-02 15:50:00,230.37,230.37,229.82,230.25,34602.0,211.1397,211.1397,210.6356,211.0297,34602.0
2021-11-02 15:55:00,230.26,230.28,230.08,230.1,47389.0,211.0389,211.0572,210.8739,210.8923,47389.0
2021-11-03 09:30:00,229.75,229.75,228.8,229.26,10945.0,210.5715,210.5715,209.7008,210.1224,10945.0
2021-11-03 09:35:00,229.04,229.42,228.67,228.85,7300.0,209.9207,210.269,209.5816,209.7466,7300.0
2021-11-03 09:40:00,228.73,228.73,227.9,228.24,4911.0,209.6366,209.6366,208.8759,209.1875,4911.0
2021-11-03 09:45:00,228.3,228.34,227.54,227.61,8778.0,209.2425,209.2792,208.546,208.6101,8778.0
2021-11-03 09:50:00,227.62,227.65,227.3,227.3,7856.0,208.6193,208.6468,208.326,208.326,7856.0
2021-11-03 09:55:00,227.17,227.21,226.86,227.07,5768.0,208.2068,208.2435,207.9227,208.1152,5768.0
2021-11-03 10:00:00,227.09,227.36,226.73,227.07,7398.0,208.1335,208.381,207.8036,208.1152,7398.0
2021-11-03 10:05:00,226.97,226.97,226.58,226.76,4991.0,208.0235,208.0235,207.6661,207.8311,4991.0
2021-11-03 10:10:00,226.76,226.76,226.39,226.64,4513.0,207.8311,207.8311,207.4919,207.7211,4513.0
2021-11-03 10:15:00,226.55,226.55,226.1,226.46,4805.0,207.6386,207.6386,207.2262,207.5561,4805.0
2021-11-03 10:20:00,226.31,226.32,225.93,226.08,3025.0,207.4186,207.4278,207.0703,207.2078,3025.0
2021-11-03 10:25:00,226.56,226.84,226.56,226.72,3112.0,207.6478,207.9044,207.6478,207.7944,3112.0
2021-11-03 10:30:00,226.81,226.9,226.45,226.53,2700.0,207.8769,207.9594,207.5469,207.6203,2700.0
2021-11-03 10:35:00,226.94,227.35,226.94,227.29,3352.0,207.996,208.3718,207.996,208.3168,3352.0
2021-11-03 10:40:00,227.29,227.7,227.29,227.68,2524.0,208.3168,208.6926,208.3168,208.6743,2524.0
2021-11-03 10:45:00,227.67,227.73,227.57,227.7,4275.0,208.6651,208.7201,208.5734,208.6926,4275.0
2021-11-03 10:50:00,227.76,227.9,227.59,227.69,2401.0,208.7476,208.8759,208.5918,208.6834,2401.0
2021-11-03 10:55:00,227.7,227.79,227.64,227.78,2694.0,208.6926,208.7751,208.6376,208.7659,2694.0
2021-11-03 11:00:00,227.69,227.69,227.36,227.36,2035.0,208.6834,208.6834,208.381,208.381,2035.0
2021-11-03 11:05:00,227.23,227.26,226.73,226.79,4045.0,208.2618,208.2893,207.8036,207.8586,4045.0
2021-11-03 11:10:00,226.79,226.99,226.79,226.98,2873.0,207.8586,208.0419,207.8586,208.0327,2873.0
2021-11-03 11:15:00,227.0,227.08,226.76,226.79,2600.0,208.051,208.1244,207.8311,207.8586,2600.0
2021-11-03 11:20:00,226.74,226.77,226.61,226.62,2385.0,207.8127,207.8402,207.6936,207.7028,2385.0
2021-11-03 11:25:00,226.61,226.69,226.39,226.55,9947.0,207.6936,207.7669,207.4919,207.6386,9947.0
2021-11-03 11:30:00,226.52,226.76,226.44,226.68,4264.0,207.6111,207.8311,207.5378,207.7577,4264.0
2021-11-03 11:35:00,226.79,226.98,226.76,226.86,5453.0,207.8586,208.0327,207.8311,207.9227,5453.0
2021-11-03 11:40:00,226.91,226.91,226.67,226.78,3004.0,207.9685,207.9685,207.7486,207.8494,3004.0
2021-11-03 11:45:00,226.75,227.41,226.75,227.31,10738.0,207.8219,208.4268,207.8219,208.3352,10738.0
2021-11-03 11:50:00,227.33,227.89,227.32,227.77,14272.0,208.3535,208.8667,208.3443,208.7568,14272.0
2021-11-03 11:55:00,227.77,227.84,227.56,227.63,9701.0,208.7568,208.8209,208.5643,208.6284,9701.0
2021-11-03 12:00:00,227.62,227.72,227.35,227.35,3955.0,208.6193,208.7109,208.3718,208.3718,3955.0
2021-11-03 12:05:00,227.38,228.2,227.38,228.04,20912.0,208.3993,209.1509,208.3993,209.0042,20912.0
2021-11-03 12:10:00,227.98,228.03,227.81,227.81,5454.0,208.9492,208.995,208.7934,208.7934,5454.0
2021-11-03 12:15:00,227.97,228.01,227.72,227.87,2606.0,208.9401,208.9767,208.7109,208.8484,2606.0
2021-11-03 12:20:00,227.99,228.08,227.88,227.96,2534.0,208.9584,209.0409,208.8576,208.9309,2534.0
2021-11-03 12:25:00,227.95,228.53,227.92,228.42,17774.0,208.9217,209.4533,208.8942,209.3525,17774.0
2021-11-03 12:30:00,228.33,228.38,228.19,228.26,10622.0,209.27,209.3158,209.1417,209.2059,10622.0
2021-11-03 12:35:00,228.31,228.48,227.81,228.15,23102.0,209.2517,209.4075,208.7934,209.105,23102.0
2021-11-03 12:40:00,228.23,228.44,228.14,228.21,13304.0,209.1784,209.3708,209.0959,209.16,13304.0
2021-11-03 12:45:00,228.21,228.21,227.94,228.11,8731.0,209.16,209.16,208.9126,209.0684,8731.0
2021-11-03 12:50:00,228.07,228.13,227.38,227.47,18065.0,209.0317,209.0867,208.3993,208.4818,18065.0
2021-11-03 12:55:00,227.54,227.54,227.37,227.52,2383.0,208.546,208.546,208.3901,208.5276,2383.0
2021-11-03 13:00:00,227.45,227.49,227.2,227.2,1685.0,208.4635,208.5001,208.2343,208.2343,1685.0
2021-11-03 13:05:00,227.19,227.3,227.15,227.25,3821.0,208.2252,208.326,208.1885,208.2802,3821.0
2021-11-03 13:10:00,227.23,227.4,227.18,227.19,2283.0,208.2618,208.4176,208.216,208.2252,2283.0
2021-11-03 13:15:00,227.33,227.6,227.2,227.6,2773.0,208.3535,208.6009,208.2343,208.6009,2773.0
2021-11-03 13:20:00,227.64,227.89,227.64,227.81,4588.0,208.6376,208.8667,208.6376,208.7934,4588.0
2021-11-03 13:25:00,227.82,228.02,227.82,228.0,5586.0,208.8026,208.9859,208.8026,208.9676,5586.0
2021-11-03 13:30:00,228.0,228.09,227.96,227.96,803.0,208.9676,209.05,208.9309,208.9309,803.0
2021-11-03 13:35:00,228.05,228.1,227.92,228.1,2773.0,209.0134,209.0592,208.8942,209.0592,2773.0
2021-11-03 13:40:00,228.13,228.13,227.96,227.96,895.0,209.0867,209.0867,208.9309,208.9309,895.0
2021-11-03 13:45:00,227.97,228.11,227.83,228.06,2141.0,208.9401,209.0684,208.8117,209.0225,2141.0
2021-11-03 13:50:00,228.07,228.1,227.99,228.08,1655.0,209.0317,209.0592,208.9584,209.0409,1655.0
2021-11-03 13:55:00,228.1,228.29,228.1,228.23,1793.0,209.0592,209.2333,209.0592,209.1784,1793.0
2021-11-03 14:00:00,228.15,228.64,228.15,228.53,3357.0,209.105,209.5541,209.105,209.4533,3357.0
2021-11-03 14:05:00,228.53,228.53,228.14,228.28,2348.0,209.4533,209.4533,209.0959,209.2242,2348.0
2021-11-03 14:10:00,228.28,228.47,228.21,228.44,2954.0,209.2242,209.3983,209.16,209.3708,2954.0
2021-11-03 14:15:00,228.37,228.63,228.33,228.54,3258.0,209.3067,209.545,209.27,209.4625,3258.0
2021-11-03 14:20:00,228.49,228.77,228.41,228.74,2782.0,209.4167,209.6733,209.3433,209.6458,2782.0
2021-11-03 14:25:00,228.89,228.89,228.64,228.66,2511.0,209.7833,209.7833,209.5541,209.5725,2511.0
2021-11-03 14:30:00,228.79,228.94,228.7,228.72,2336.0,209.6916,209.8291,209.6091,209.6275,2336.0
2021-11-03 14:35:00,228.65,228.65,228.39,228.4,3363.0,209.5633,209.5633,209.325,209.3342,3363.0
2021-11-03 14:40:00,228.53,228.92,228.46,228.78,3830.0,209.4533,209.8108,209.3892,209.6824,3830.0
2021-11-03 14:45:00,228.81,229.21,228.81,229.15,3394.0,209.7099,210.0765,209.7099,210.0216,3394.0
2021-11-03 14:50:00,229.15,229.74,229.15,229.68,4088.0,210.0216,210.5623,210.0216,210.5073,4088.0
2021-11-03 14:55:00,229.71,229.92,229.65,229.65,8596.0,210.5348,210.7273,210.4798,210.4798,8596.0
2021-11-03 15:00:00,229.72,229.82,229.36,229.37,7452.0,210.544,210.6356,210.214,210.2232,7452.0
2021-11-03 15:05:00,229.43,229.45,229.19,229.31,1608.0,210.2782,210.2965,210.0582,210.1682,1608.0
2021-11-03 15:10:00,229.23,229.32,228.92,229.18,11334.0,210.0949,210.1774,209.8108,210.0491,11334.0
2021-11-03 15:15:00,229.15,229.15,228.85,228.86,2424.0,210.0216,210.0216,209.7466,209.7558,2424.0
2021-11-03 15:20:00,228.91,229.15,228.91,229.15,3005.0,209.8016,210.0216,209.8016,210.0216,3005.0
2021-11-03 15:25:00,229.15,229.27,229.08,229.22,2416.0,210.0216,210.1315,209.9574,210.0857,2416.0
2021-11-03 15:30:00,229.25,229.43,229.09,229.42,6340.0,210.1132,210.2782,209.9666,210.269,6340.0
2021-11-03 15:35:00,229.38,229.4,228.87,228.92,5470.0,210.2324,210.2507,209.7649,209.8108,5470.0
2021-11-03 15:40:00,228.87,229.28,228.87,229.27,7151.0,209.7649,210.1407,209.7649,210.1315,7151.0
2021-11-03 15:45:00,229.24,229.53,229.24,229.42,9333.0,210.104,210.3698,210.104,210.269,9333.0
2021-11-03 15:50:00,229.51,229.53,229.12,229.2,17926.0,210.3515,210.3698,209.9941,210.0674,17926.0
2021-11-03 15:55:00,229.26,229.36,229.12,229.27,36641.0,210.1224,210.214,209.9941,210.1315,36641.0
2021-11-04 09:30:00,229.88,230.84,229.88,230.56,9220.0,210.6906,211.5705,210.6906,211.3139,9220.0
2021-11-04 09:35:00,230.52,230.53,230.11,230.11,1069.0,211.2772,211.2864,210.9014,210.9014,1069.0
2021-11-04 09:40:00,230.66,230.97,230.59,230.92,2120.0,211.4055,211.6896,211.3414,211.6438,2120.0
2021-11-04 09:45:00,230.65,231.24,230.42,231.24,2855.0,211.3963,211.9371,211.1855,211.9371,2855.0
2021-11-04 09:50:00,230.95,231.26,230.64,231.26,1541.0,211.6713,211.9554,211.3872,211.9554,1541.0
2021-11-04 09:55:00,231.17,231.53,231.17,231.48,2364.0,211.8729,212.2029,211.8729,212.1571,2364.0
2021-11-04 10:00:00,231.49,231.49,231.03,231.43,2171.0,212.1662,212.1662,211.7446,212.1112,2171.0
2021-11-04 10:05:00,231.35,231.75,231.35,231.66,2400.0,212.0379,212.4045,212.0379,212.322,2400.0
2021-11-04 10:10:00,231.58,232.08,231.58,231.99,6711.0,212.2487,212.707,212.2487,212.6245,6711.0
2021-11-04 10:15:00,232.08,232.3,231.89,231.94,3346.0,212.707,212.9086,212.5328,212.5787,3346.0
2021-11-04 10:20:00,231.89,231.94,231.44,231.94,4101.0,212.5328,212.5787,212.1204,212.5787,4101.0
2021-11-04 10:25:00,231.94,232.15,231.68,231.74,5591.0,212.5787,212.7711,212.3404,212.3954,5591.0
2021-11-04 10:30:00,231.8,232.11,231.71,232.1,6760.0,212.4503,212.7345,212.3679,212.7253,6760.0
2021-11-04 10:35:00,232.11,232.25,232.0,232.19,1889.0,212.7345,212.8628,212.6337,212.8078,1889.0
2021-11-04 10:40:00,232.25,232.28,232.0,232.15,3460.0,212.8628,212.8903,212.6337,212.7711,3460.0
2021-11-04 10:45:00,232.07,232.15,231.91,232.13,4587.0,212.6978,212.7711,212.5512,212.7528,4587.0
2021-11-04 10:50:00,232.08,232.43,232.08,232.28,1400.0,212.707,213.0278,212.707,212.8903,1400.0
2021-11-04 10:55:00,232.3,232.46,232.02,232.43,4573.0,212.9086,213.0553,212.652,213.0278,4573.0
2021-11-04 11:00:00,232.43,232.57,232.29,232.38,8801.0,213.0278,213.1561,212.8994,212.9819,8801.0
2021-11-04 11:05:00,232.58,233.33,232.58,233.13,37960.0,213.1652,213.8526,213.1652,213.6693,37960.0
2021-11-04 11:10:00,233.14,233.31,232.47,232.61,37688.0,213.6785,213.8343,213.0644,213.1927,37688.0
2021-11-04 11:15:00,232.61,233.33,232.51,232.75,45647.0,213.1927,213.8526,213.1011,213.321,45647.0
2021-11-04 11:20:00,232.76,232.88,232.55,232.56,7175.0,213.3302,213.4402,213.1377,213.1469,7175.0
2021-11-04 11:25:00,232.55,233.19,232.52,232.9,43177.0,213.1377,213.7243,213.1102,213.4585,43177.0
2021-11-04 11:30:00,232.8,233.29,232.8,233.29,2941.0,213.3669,213.816,213.3669,213.816,2941.0
2021-11-04 11:35:00,233.29,233.83,233.14,233.74,15194.0,213.816,214.3109,213.6785,214.2284,15194.0
2021-11-04 11:40:00,233.74,233.78,233.44,233.76,19713.0,214.2284,214.2651,213.9534,214.2467,19713.0
2021-11-04 11:45:00,233.66,233.71,233.54,233.57,2084.0,214.1551,214.2009,214.0451,214.0726,2084.0
2021-11-04 11:50:00,233.53,233.62,233.37,233.54,4927.0,214.0359,214.1184,213.8893,214.0451,4927.0
2021-11-04 11:55:00,233.72,234.0,233.65,233.97,76401.0,214.2101,214.4667,214.1459,214.4392,76401.0
2021-11-04 12:00:00,233.88,233.88,233.3,233.3,5977.0,214.3567,214.3567,213.8251,213.8251,5977.0
2021-11-04 12:05:00,233.42,233.88,233.33,233.81,20746.0,213.9351,214.3567,213.8526,214.2926,20746.0
2021-11-04 12:10:00,233.76,233.82,233.56,233.63,11414.0,214.2467,214.3017,214.0634,214.1276,11414.0
2021-11-04 12:15:00,233.63,233.71,233.34,233.69,13464.0,214.1276,214.2009,213.8618,214.1826,13464.0
2021-11-04 12:20:00,233.69,233.89,233.29,233.29,22010.0,214.1826,214.3659,213.816,213.816,22010.0
2021-11-04 12:25:00,233.17,233.17,232.67,233.16,5542.0,213.706,213.706,213.2477,213.6968,5542.0
2021-11-04 12:30:00,233.03,233.03,232.8,232.82,2600.0,213.5777,213.5777,213.3669,213.3852,2600.0
2021-11-04 12:35:00,232.9,233.02,232.72,232.77,640.0,213.4585,213.5685,213.2935,213.3394,640.0
2021-11-04 12:40:00,232.9,233.1,232.83,233.09,1802.0,213.4585,213.6418,213.3944,213.6327,1802.0
2021-11-04 12:45:00,233.05,233.09,232.77,232.78,5239.0,213.596,213.6327,213.3394,213.3485,5239.0
2021-11-04 12:50:00,233.0,233.08,232.95,233.06,2156.0,213.5502,213.6235,213.5043,213.6052,2156.0
2021-11-04 12:55:00,233.04,233.12,233.03,233.09,800.0,213.5868,213.6602,213.5777,213.6327,800.0
2021-11-04 13:00:00,233.06,233.07,232.74,232.81,2448.0,213.6052,213.6143,213.3119,213.376,2448.0
2021-11-04 13:05:00,232.75,232.78,232.53,232.58,950.0,213.321,213.3485,213.1194,213.1652,950.0
2021-11-04 13:10:00,232.49,232.61,232.33,232.33,2111.0,213.0827,213.1927,212.9361,212.9361,2111.0
2021-11-04 13:15:00,232.51,232.78,232.48,232.78,2836.0,213.1011,213.3485,213.0736,213.3485,2836.0
2021-11-04 13:20:00,232.74,232.77,232.59,232.77,1521.0,213.3119,213.3394,213.1744,213.3394,1521.0
2021-11-04 13:25:00,232.92,232.98,232.83,232.89,1632.0,213.4769,213.5318,213.3944,213.4494,1632.0
2021-11-04 13:30:00,232.89,232.89,232.66,232.67,2898.0,213.4494,213.4494,213.2386,213.2477,2898.0
2021-11-04 13:35:00,232.64,232.82,232.5,232.77,4222.0,213.2202,213.3852,213.0919,213.3394,4222.0
2021-11-04 13:40:00,232.81,232.87,232.78,232.87,1070.0,213.376,213.431,213.3485,213.431,1070.0
2021-11-04 13:45:00,232.9,233.01,232.76,232.91,3325.0,213.4585,213.5593,213.3302,213.4677,3325.0
2021-11-04 13:50:00,232.99,233.04,232.85,232.97,4820.0,213.541,213.5868,213.4127,213.5227,4820.0
2021-11-04 13:55:00,232.91,232.91,232.83,232.89,818.0,213.4677,213.4677,213.3944,213.4494,818.0
2021-11-04 14:00:00,232.75,232.75,232.46,232.52,1434.0,213.321,213.321,213.0553,213.1102,1434.0
2021-11-04 14:05:00,232.42,232.42,232.08,232.11,12502.0,213.0186,213.0186,212.707,212.7345,12502.0
2021-11-04 14:10:00,232.19,232.36,232.13,232.35,6324.0,212.8078,212.9636,212.7528,212.9544,6324.0
2021-11-04 14:15:00,232.28,232.35,232.12,232.12,1919.0,212.8903,212.9544,212.7436,212.7436,1919.0
2021-11-04 14:20:00,232.12,232.12,231.89,231.95,2227.0,212.7436,212.7436,212.5328,212.5878,2227.0
2021-11-04 14:25:00,231.88,231.98,231.83,231.83,2812.0,212.5237,212.6153,212.4778,212.4778,2812.0
2021-11-04 14:30:00,231.79,231.79,231.7,231.76,1150.0,212.4412,212.4412,212.3587,212.4137,1150.0
2021-11-04 14:35:00,231.76,231.78,231.51,231.56,4245.0,212.4137,212.432,212.1846,212.2304,4245.0
2021-11-04 14:40:00,231.57,231.65,231.54,231.59,2990.0,212.2395,212.3129,212.212,212.2579,2990.0
2021-11-04 14:45:00,231.54,231.59,231.31,231.54,7776.0,212.212,212.2579,212.0012,212.212,7776.0
2021-11-04 14:50:00,231.55,231.59,231.39,231.48,2496.0,212.2212,212.2579,212.0746,212.1571,2496.0
2021-11-04 14:55:00,231.43,231.78,231.34,231.67,4011.0,212.1112,212.432,212.0287,212.3312,4011.0
2021-11-04 15:00:00,231.8,231.92,231.56,231.58,2895.0,212.4503,212.5603,212.2304,212.2487,2895.0
2021-11-04 15:05:00,231.69,231.8,231.61,231.73,3147.0,212.3495,212.4503,212.2762,212.3862,3147.0
2021-11-04 15:10:00,231.72,231.77,231.65,231.69,1500.0,212.377,212.4229,212.3129,212.3495,1500.0
2021-11-04 15:15:00,231.71,231.71,231.55,231.63,954.0,212.3679,212.3679,212.2212,212.2945,954.0
2021-11-04 15:20:00,231.74,231.82,231.6,231.68,2772.0,212.3954,212.4687,212.267,212.3404,2772.0
2021-11-04 15:25:00,231.64,231.85,231.63,231.85,2408.0,212.3037,212.4962,212.2945,212.4962,2408.0
2021-11-04 15:30:00,231.87,231.95,231.57,231.61,6932.0,212.5145,212.5878,212.2395,212.2762,6932.0
2021-11-04 15:35:00,231.61,231.64,231.35,231.41,9789.0,212.2762,212.3037,212.0379,212.0929,9789.0
2021-11-04 15:40:00,231.42,231.52,231.22,231.41,7322.0,212.1021,212.1937,211.9188,212.0929,7322.0
2021-11-04 15:45:00,231.37,231.62,231.22,231.62,18128.0,212.0562,212.2854,211.9188,212.2854,18128.0
2021-11-04 15:50:00,231.79,231.91,231.65,231.91,14813.0,212.4412,212.5512,212.3129,212.5512,14813.0
2021-11-04 15:55:00,231.96,232.63,231.95,232.63,73357.0,212.597,213.2111,212.5878,213.2111,73357.0
2021-11-05 09:30:00,234.61,235.54,233.89,235.54,16835.0,215.0258,215.8781,214.3659,215.8781,16835.0
2021-11-05 09:35:00,234.95,235.01,234.56,234.73,2400.0,215.3374,215.3924,214.98,215.1358,2400.0
2021-11-05 09:40:00,234.62,235.45,234.49,234.84,2214.0,215.0349,215.7957,214.9158,215.2366,2214.0
2021-11-05 09:45:00,234.88,235.18,234.84,235.18,2300.0,215.2732,215.5482,215.2366,215.5482,2300.0
2021-11-05 09:50:00,235.09,235.34,235.02,235.26,1400.0,215.4657,215.6948,215.4016,215.6215,1400.0
2021-11-05 09:55:00,235.25,235.35,235.23,235.35,1839.0,215.6124,215.704,215.594,215.704,1839.0
2021-11-05 10:00:00,235.2,235.29,234.62,235.22,5013.0,215.5665,215.649,215.0349,215.5849,5013.0
2021-11-05 10:05:00,235.32,235.38,234.97,234.99,3581.0,215.6765,215.7315,215.3557,215.3741,3581.0
2021-11-05 10:10:00,234.99,235.0,234.67,234.77,3043.0,215.3741,215.3832,215.0808,215.1724,3043.0
2021-11-05 10:15:00,234.74,234.89,234.56,234.59,4922.0,215.1449,215.2824,214.98,215.0074,4922.0
2021-11-05 10:20:00,234.65,234.73,234.32,234.42,4176.0,215.0624,215.1358,214.76,214.8516,4176.0
2021-11-05 10:25:00,234.37,234.55,234.36,234.37,1816.0,214.8058,214.9708,214.7966,214.8058,1816.0
2021-11-05 10:30:00,234.34,234.57,234.08,234.57,12630.0,214.7783,214.9891,214.54,214.9891,12630.0
2021-11-05 10:35:00,234.55,234.75,234.39,234.39,2157.0,214.9708,215.1541,214.8241,214.8241,2157.0
2021-11-05 10:40:00,234.4,234.77,234.4,234.76,4612.0,214.8333,215.1724,214.8333,215.1633,4612.0
2021-11-05 10:45:00,234.9,234.93,234.6,234.62,2203.0,215.2916,215.3191,215.0166,215.0349,2203.0
2021-11-05 10:50:00,234.53,234.74,234.47,234.47,4652.0,214.9525,215.1449,214.8975,214.8975,4652.0
2021-11-05 10:55:00,234.51,234.78,234.51,234.75,4000.0,214.9341,215.1816,214.9341,215.1541,4000.0
2021-11-05 11:00:00,234.98,234.98,234.73,234.73,2744.0,215.3649,215.3649,215.1358,215.1358,2744.0
2021-11-05 11:05:00,234.77,234.87,234.73,234.85,2133.0,215.1724,215.2641,215.1358,215.2457,2133.0
2021-11-05 11:10:00,234.88,234.99,234.82,234.9,2297.0,215.2732,215.3741,215.2182,215.2916,2297.0
2021-11-05 11:15:00,234.94,234.94,234.55,234.56,13611.0,215.3282,215.3282,214.9708,214.98,13611.0
2021-11-05 11:20:00,234.59,234.78,234.54,234.78,3173.0,215.0074,215.1816,214.9616,215.1816,3173.0
2021-11-05 11:25:00,234.47,234.47,234.22,234.34,2378.0,214.8975,214.8975,214.6683,214.7783,2378.0
2021-11-05 11:30:00,234.27,234.27,234.08,234.14,1320.0,214.7142,214.7142,214.54,214.595,1320.0
2021-11-05 11:35:00,233.99,233.99,233.85,233.96,800.0,214.4575,214.4575,214.3292,214.43,800.0
2021-11-05 11:40:00,233.93,233.95,233.75,233.79,2320.0,214.4025,214.4209,214.2376,214.2742,2320.0
2021-11-05 11:45:00,233.67,233.67,233.31,233.51,4000.0,214.1642,214.1642,213.8343,214.0176,4000.0
2021-11-05 11:50:00,233.51,234.03,233.48,233.89,21761.0,214.0176,214.4942,213.9901,214.3659,21761.0
2021-11-05 11:55:00,233.95,234.25,233.92,233.92,6949.0,214.4209,214.6958,214.3934,214.3934,6949.0
2021-11-05 12:00:00,233.9,234.28,233.9,234.28,4710.0,214.375,214.7233,214.375,214.7233,4710.0
2021-11-05 12:05:00,234.25,234.26,234.0,234.09,5143.0,214.6958,214.705,214.4667,214.5492,5143.0
2021-11-05 12:10:00,234.06,234.11,234.04,234.08,5841.0,214.5217,214.5675,214.5034,214.54,5841.0
2021-11-05 12:15:00,234.05,234.63,234.02,234.62,6749.0,214.5125,215.0441,214.485,215.0349,6749.0
2021-11-05 12:20:00,234.67,234.82,234.67,234.73,4700.0,215.0808,215.2182,215.0808,215.1358,4700.0
2021-11-05 12:25:00,234.83,234.92,234.72,234.9,4413.0,215.2274,215.3099,215.1266,215.2916,4413.0
2021-11-05 12:30:00,234.97,234.99,234.77,234.91,3941.0,215.3557,215.3741,215.1724,215.3007,3941.0
2021-11-05 12:35:00,234.92,235.17,234.78,235.16,6906.0,215.3099,215.539,215.1816,215.5299,6906.0
2021-11-05 12:40:00,235.17,235.17,234.91,234.91,5690.0,215.539,215.539,215.3007,215.3007,5690.0
2021-11-05 12:45:00,234.87,235.06,234.86,235.06,3437.0,215.2641,215.4382,215.2549,215.4382,3437.0
2021-11-05 12:50:00,234.99,235.29,234.99,235.14,9828.0,215.3741,215.649,215.3741,215.5115,9828.0
2021-11-05 12:55:00,235.17,235.31,234.98,235.11,7625.0,215.539,215.6673,215.3649,215.484,7625.0
2021-11-05 13:00:00,235.15,235.18,235.02,235.08,5182.0,215.5207,215.5482,215.4016,215.4565,5182.0
2021-11-05 13:05:00,235.06,235.06,234.82,234.82,9301.0,215.4382,215.4382,215.2182,215.2182,9301.0
2021-11-05 13:10:00,234.81,234.82,234.48,234.48,3300.0,215.2091,215.2182,214.9066,214.9066,3300.0
2021-11-05 13:15:00,234.54,234.6,234.44,234.6,4292.0,214.9616,215.0166,214.87,215.0166,4292.0
2021-11-05 13:20:00,234.56,234.56,234.04,234.04,1622.0,214.98,214.98,214.5034,214.5034,1622.0
2021-11-05 13:25:00,234.07,234.25,233.67,233.67,6718.0,214.5309,214.6958,214.1642,214.1642,6718.0
2021-11-05 13:30:00,233.67,234.07,233.67,234.07,4853.0,214.1642,214.5309,214.1642,214.5309,4853.0
2021-11-05 13:35:00,234.13,234.21,233.92,234.09,4203.0,214.5858,214.6592,214.3934,214.5492,4203.0
2021-11-05 13:40:00,234.19,234.19,234.03,234.12,2537.0,214.6408,214.6408,214.4942,214.5767,2537.0
2021-11-05 13:45:00,234.11,234.14,234.01,234.1,5203.0,214.5675,214.595,214.4759,214.5584,5203.0
2021-11-05 13:50:00,234.22,234.31,234.17,234.31,1734.0,214.6683,214.7508,214.6225,214.7508,1734.0
2021-11-05 13:55:00,234.22,234.51,234.15,234.49,7791.0,214.6683,214.9341,214.6042,214.9158,7791.0
2021-11-05 14:00:00,234.47,234.74,234.47,234.74,3640.0,214.8975,215.1449,214.8975,215.1449,3640.0
2021-11-05 14:05:00,234.71,234.86,234.71,234.81,1920.0,215.1174,215.2549,215.1174,215.2091,1920.0
2021-11-05 14:10:00,234.86,235.14,234.8,235.03,10928.0,215.2549,215.5115,215.1999,215.4107,10928.0
2021-11-05 14:15:00,235.08,235.5,235.0,235.4,20274.0,215.4565,215.8415,215.3832,215.7498,20274.0
2021-11-05 14:20:00,235.44,235.44,234.71,234.71,2124.0,215.7865,215.7865,215.1174,215.1174,2124.0
2021-11-05 14:25:00,234.64,234.72,234.57,234.71,1823.0,215.0533,215.1266,214.9891,215.1174,1823.0
2021-11-05 14:30:00,234.73,234.83,234.64,234.65,3296.0,215.1358,215.2274,215.0533,215.0624,3296.0
2021-11-05 14:35:00,234.61,234.66,234.47,234.49,3931.0,215.0258,215.0716,214.8975,214.9158,3931.0
2021-11-05 14:40:00,234.49,234.49,234.05,234.07,3437.0,214.9158,214.9158,214.5125,214.5309,3437.0
2021-11-05 14:45:00,234.08,234.08,233.91,234.06,4656.0,214.54,214.54,214.3842,214.5217,4656.0
2021-11-05 14:50:00,234.09,234.11,233.86,234.05,2605.0,214.5492,214.5675,214.3384,214.5125,2605.0
2021-11-05 14:55:00,234.05,234.05,233.83,233.83,4144.0,214.5125,214.5125,214.3109,214.3109,4144.0
2021-11-05 15:00:00,233.88,233.94,233.77,233.92,3316.0,214.3567,214.4117,214.2559,214.3934,3316.0
2021-11-05 15:05:00,233.88,234.2,233.88,234.09,4897.0,214.3567,214.65,214.3567,214.5492,4897.0
2021-11-05 15:10:00,234.08,234.14,234.0,234.06,2116.0,214.54,214.595,214.4667,214.5217,2116.0
2021-11-05 15:15:00,234.07,234.14,234.02,234.09,1962.0,214.5309,214.595,214.485,214.5492,1962.0
2021-11-05 15:20:00,234.06,234.13,233.98,234.13,3567.0,214.5217,214.5858,214.4484,214.5858,3567.0
2021-11-05 15:25:00,234.12,234.19,233.83,233.83,2721.0,214.5767,214.6408,214.3109,214.3109,2721.0
2021-11-05 15:30:00,233.91,234.29,233.87,234.25,5413.0,214.3842,214.7325,214.3476,214.6958,5413.0
2021-11-05 15:35:00,234.39,234.71,234.33,234.66,5517.0,214.8241,215.1174,214.7692,215.0716,5517.0
2021-11-05 15:40:00,234.67,234.72,234.01,234.16,8301.0,215.0808,215.1266,214.4759,214.6133,8301.0
2021-11-05 15:45:00,234.13,234.4,234.09,234.1,11506.0,214.5858,214.8333,214.5492,214.5584,11506.0
2021-11-05 15:50:00,234.18,234.36,234.07,234.11,16987.0,214.6317,214.7966,214.5309,214.5675,16987.0
2021-11-05 15:55:00,234.06,234.15,233.85,234.05,47908.0,214.5217,214.6042,214.3292,214.5125,47908.0
2021-11-08 09:30:00,235.64,236.39,234.71,234.71,10082.0,215.9698,216.6572,215.1174,215.1174,10082.0
2021-11-08 09:35:00,234.71,234.71,233.34,233.34,950.0,215.1174,215.1174,213.8618,213.8618,950.0
2021-11-08 09:40:00,233.61,233.89,233.4,233.44,5033.0,214.1093,214.3659,213.9168,213.9534,5033.0
2021-11-08 09:45:00,233.18,233.56,232.73,233.45,7729.0,213.7151,214.0634,213.3027,213.9626,7729.0
2021-11-08 09:50:00,233.44,233.47,232.76,233.05,3321.0,213.9534,213.9809,213.3302,213.596,3321.0
2021-11-08 09:55:00,233.05,233.33,232.47,232.84,4560.0,213.596,213.8526,213.0644,213.4035,4560.0
2021-11-08 10:00:00,232.9,233.12,232.49,232.86,3426.0,213.4585,213.6602,213.0827,213.4219,3426.0
2021-11-08 10:05:00,232.93,233.07,232.62,232.66,4279.0,213.486,213.6143,213.2019,213.2386,4279.0
2021-11-08 10:10:00,232.72,233.65,232.72,233.65,5210.0,213.2935,214.1459,213.2935,214.1459,5210.0
2021-11-08 10:15:00,233.93,234.07,233.63,233.66,5905.0,214.4025,214.5309,214.1276,214.1551,5905.0
2021-11-08 10:20:00,233.71,234.33,233.71,234.09,3046.0,214.2009,214.7692,214.2009,214.5492,3046.0
2021-11-08 10:25:00,234.04,234.69,234.03,234.23,3800.0,214.5034,215.0991,214.4942,214.6775,3800.0
2021-11-08 10:30:00,234.25,234.59,233.82,234.42,4428.0,214.6958,215.0074,214.3017,214.8516,4428.0
2021-11-08 10:35:00,234.27,234.41,234.1,234.19,3468.0,214.7142,214.8425,214.5584,214.6408,3468.0
2021-11-08 10:40:00,234.11,234.16,233.71,234.11,5573.0,214.5675,214.6133,214.2009,214.5675,5573.0
2021-11-08 10:45:00,233.8,234.01,233.67,233.97,2874.0,214.2834,214.4759,214.1642,214.4392,2874.0
2021-11-08 10:50:00,233.9,233.94,233.13,233.25,3872.0,214.375,214.4117,213.6693,213.7793,3872.0
2021-11-08 10:55:00,233.2,233.47,233.06,233.18,3842.0,213.7335,213.9809,213.6052,213.7151,3842.0
2021-11-08 11:00:00,233.27,233.62,233.26,233.59,3648.0,213.7976,214.1184,213.7885,214.0909,3648.0
2021-11-08 11:05:00,233.59,233.59,233.13,233.21,5061.0,214.0909,214.0909,213.6693,213.7426,5061.0
2021-11-08 11:10:00,233.28,233.65,233.26,233.62,4883.0,213.8068,214.1459,213.7885,214.1184,4883.0
2021-11-08 11:15:00,233.51,233.63,233.33,233.5,4031.0,214.0176,214.1276,213.8526,214.0084,4031.0
2021-11-08 11:20:00,233.48,233.54,233.18,233.44,3237.0,213.9901,214.0451,213.7151,213.9534,3237.0
2021-11-08 11:25:00,233.44,233.59,233.34,233.36,3521.0,213.9534,214.0909,213.8618,213.8801,3521.0
2021-11-08 11:30:00,233.45,233.54,233.33,233.48,3269.0,213.9626,214.0451,213.8526,213.9901,3269.0
2021-11-08 11:35:00,233.5,233.55,233.23,233.33,2727.0,214.0084,214.0543,213.761,213.8526,2727.0
2021-11-08 11:40:00,233.2,233.5,233.2,233.4,2600.0,213.7335,214.0084,213.7335,213.9168,2600.0
2021-11-08 11:45:00,233.4,233.59,233.34,233.5,2191.0,213.9168,214.0909,213.8618,214.0084,2191.0
2021-11-08 11:50:00,233.43,233.62,233.43,233.52,2901.0,213.9443,214.1184,213.9443,214.0268,2901.0
2021-11-08 11:55:00,233.51,233.51,233.29,233.46,2104.0,214.0176,214.0176,213.816,213.9718,2104.0
2021-11-08 12:00:00,233.41,233.54,233.31,233.37,1521.0,213.926,214.0451,213.8343,213.8893,1521.0
2021-11-08 12:05:00,233.42,233.46,233.31,233.39,2413.0,213.9351,213.9718,213.8343,213.9076,2413.0
2021-11-08 12:10:00,233.37,233.39,232.83,233.09,5364.0,213.8893,213.9076,213.3944,213.6327,5364.0
2021-11-08 12:15:00,233.14,233.2,233.03,233.03,3478.0,213.6785,213.7335,213.5777,213.5777,3478.0
2021-11-08 12:20:00,232.99,233.08,232.97,233.03,3247.0,213.541,213.6235,213.5227,213.5777,3247.0
2021-11-08 12:25:00,233.06,233.09,232.72,232.72,1500.0,213.6052,213.6327,213.2935,213.2935,1500.0
2021-11-08 12:30:00,232.71,232.96,232.64,232.96,2101.0,213.2844,213.5135,213.2202,213.5135,2101.0
2021-11-08 12:35:00,232.95,232.95,232.61,232.62,1427.0,213.5043,213.5043,213.1927,213.2019,1427.0
2021-11-08 12:40:00,232.67,232.88,232.66,232.78,2198.0,213.2477,213.4402,213.2386,213.3485,2198.0
2021-11-08 12:45:00,232.74,232.85,232.74,232.82,3098.0,213.3119,213.4127,213.3119,213.3852,3098.0
2021-11-08 12:50:00,232.78,232.87,232.67,232.87,4971.0,213.3485,213.431,213.2477,213.431,4971.0
2021-11-08 12:55:00,232.91,232.95,232.82,232.9,2100.0,213.4677,213.5043,213.3852,213.4585,2100.0
2021-11-08 13:00:00,232.94,233.03,232.82,232.94,3517.0,213.4952,213.5777,213.3852,213.4952,3517.0
2021-11-08 13:05:00,232.94,233.03,232.87,232.89,3013.0,213.4952,213.5777,213.431,213.4494,3013.0
2021-11-08 13:10:00,232.92,233.08,232.85,233.01,4010.0,213.4769,213.6235,213.4127,213.5593,4010.0
2021-11-08 13:15:00,233.04,233.06,232.93,232.99,3181.0,213.5868,213.6052,213.486,213.541,3181.0
2021-11-08 13:20:00,232.99,233.1,232.88,232.88,8399.0,213.541,213.6418,213.4402,213.4402,8399.0
2021-11-08 13:25:00,232.91,233.06,232.91,233.03,4347.0,213.4677,213.6052,213.4677,213.5777,4347.0
2021-11-08 13:30:00,232.94,233.09,232.94,233.09,3200.0,213.4952,213.6327,213.4952,213.6327,3200.0
2021-11-08 13:35:00,233.12,233.3,233.12,233.25,3282.0,213.6602,213.8251,213.6602,213.7793,3282.0
2021-11-08 13:40:00,233.25,233.26,233.14,233.24,4230.0,213.7793,213.7885,213.6785,213.7701,4230.0
2021-11-08 13:45:00,233.28,233.39,233.24,233.24,3228.0,213.8068,213.9076,213.7701,213.7701,3228.0
2021-11-08 13:50:00,233.28,233.31,233.26,233.29,1100.0,213.8068,213.8343,213.7885,213.816,1100.0
2021-11-08 13:55:00,233.31,233.36,233.24,233.3,5173.0,213.8343,213.8801,213.7701,213.8251,5173.0
2021-11-08 14:00:00,233.3,233.37,233.22,233.23,6746.0,213.8251,213.8893,213.7518,213.761,6746.0
2021-11-08 14:05:00,233.15,233.36,233.15,233.3,4337.0,213.6877,213.8801,213.6877,213.8251,4337.0
2021-11-08 14:10:00,233.3,233.32,233.1,233.21,3578.0,213.8251,213.8435,213.6418,213.7426,3578.0
2021-11-08 14:15:00,233.11,233.24,233.11,233.2,3837.0,213.651,213.7701,213.651,213.7335,3837.0
2021-11-08 14:20:00,233.21,233.25,233.1,233.25,3262.0,213.7426,213.7793,213.6418,213.7793,3262.0
2021-11-08 14:25:00,233.24,233.3,233.19,233.24,1550.0,213.7701,213.8251,213.7243,213.7701,1550.0
2021-11-08 14:30:00,233.16,233.28,233.16,233.25,3095.0,213.6968,213.8068,213.6968,213.7793,3095.0
2021-11-08 14:35:00,233.22,233.22,233.15,233.17,1801.0,213.7518,213.7518,213.6877,213.706,1801.0
2021-11-08 14:40:00,233.17,233.18,232.98,233.04,4418.0,213.706,213.7151,213.5318,213.5868,4418.0
2021-11-08 14:45:00,232.95,233.04,232.88,232.89,2302.0,213.5043,213.5868,213.4402,213.4494,2302.0
2021-11-08 14:50:00,232.84,232.92,232.77,232.81,7180.0,213.4035,213.4769,213.3394,213.376,7180.0
2021-11-08 14:55:00,232.69,232.81,232.69,232.71,3369.0,213.2661,213.376,213.2661,213.2844,3369.0
2021-11-08 15:00:00,232.7,232.82,232.67,232.67,5455.0,213.2752,213.3852,213.2477,213.2477,5455.0
2021-11-08 15:05:00,232.74,232.74,232.64,232.71,4081.0,213.3119,213.3119,213.2202,213.2844,4081.0
2021-11-08 15:10:00,232.69,232.69,232.55,232.56,4093.0,213.2661,213.2661,213.1377,213.1469,4093.0
2021-11-08 15:15:00,232.51,232.58,232.51,232.53,2860.0,213.1011,213.1652,213.1011,213.1194,2860.0
2021-11-08 15:20:00,232.49,232.56,232.47,232.56,1455.0,213.0827,213.1469,213.0644,213.1469,1455.0
2021-11-08 15:25:00,232.59,232.67,232.55,232.67,10131.0,213.1744,213.2477,213.1377,213.2477,10131.0
2021-11-08 15:30:00,232.66,233.11,232.66,233.04,10649.0,213.2386,213.651,213.2386,213.5868,10649.0
2021-11-08 15:35:00,233.04,233.25,233.04,233.16,3205.0,213.5868,213.7793,213.5868,213.6968,3205.0
2021-11-08 15:40:00,233.11,233.27,233.05,233.14,5495.0,213.651,213.7976,213.596,213.6785,5495.0
2021-11-08 15:45:00,233.16,233.39,233.06,233.22,9640.0,213.6968,213.9076,213.6052,213.7518,9640.0
2021-11-08 15:50:00,232.97,233.69,232.92,233.57,16171.0,213.5227,214.1826,213.4769,214.0726,16171.0
2021-11-08 15:55:00,233.57,233.59,233.41,233.43,30530.0,214.0726,214.0909,213.926,213.9443,30530.0
2021-11-09 09:30:00,232.89,234.0,232.74,232.76,9735.0,213.4494,214.4667,213.3119,213.3302,9735.0
2021-11-09 09:35:00,232.84,232.99,231.78,231.78,2626.0,213.4035,213.541,212.432,212.432,2626.0
2021-11-09 09:40:00,232.17,233.35,231.87,232.95,3910.0,212.7895,213.871,212.5145,213.5043,3910.0
2021-11-09 09:45:00,233.06,233.61,232.8,233.32,1400.0,213.6052,214.1093,213.3669,213.8435,1400.0
2021-11-09 09:50:00,233.75,234.01,233.53,233.91,17266.0,214.2376,214.4759,214.0359,214.3842,17266.0
2021-11-09 09:55:00,234.0,234.27,233.64,234.09,6673.0,214.4667,214.7142,214.1368,214.5492,6673.0
2021-11-09 10:00:00,234.05,234.26,233.57,233.86,3438.0,214.5125,214.705,214.0726,214.3384,3438.0
2021-11-09 10:05:00,233.92,234.32,233.92,234.0,1550.0,214.3934,214.76,214.3934,214.4667,1550.0
2021-11-09 10:10:00,234.0,234.0,233.66,233.74,1966.0,214.4667,214.4667,214.1551,214.2284,1966.0
2021-11-09 10:15:00,233.63,233.8,232.98,233.13,3066.0,214.1276,214.2834,213.5318,213.6693,3066.0
2021-11-09 10:20:00,233.26,233.82,233.2,233.79,3949.0,213.7885,214.3017,213.7335,214.2742,3949.0
2021-11-09 10:25:00,233.79,234.09,233.63,233.82,4038.0,214.2742,214.5492,214.1276,214.3017,4038.0
2021-11-09 10:30:00,233.96,234.11,233.77,234.06,2300.0,214.43,214.5675,214.2559,214.5217,2300.0
2021-11-09 10:35:00,234.18,234.24,233.97,234.02,1611.0,214.6317,214.6867,214.4392,214.485,1611.0
2021-11-09 10:40:00,234.0,234.19,233.87,234.14,3435.0,214.4667,214.6408,214.3476,214.595,3435.0
2021-11-09 10:45:00,234.13,234.13,233.9,233.91,625.0,214.5858,214.5858,214.375,214.3842,625.0
2021-11-09 10:50:00,233.91,234.08,233.83,233.95,3701.0,214.3842,214.54,214.3109,214.4209,3701.0
2021-11-09 10:55:00,233.89,233.89,233.52,233.65,2565.0,214.3659,214.3659,214.0268,214.1459,2565.0
2021-11-09 11:00:00,233.72,234.07,233.62,234.06,8282.0,214.2101,214.5309,214.1184,214.5217,8282.0
2021-11-09 11:05:00,234.21,234.28,233.84,234.0,4240.0,214.6592,214.7233,214.3201,214.4667,4240.0
2021-11-09 11:10:00,233.99,234.13,233.86,234.12,7073.0,214.4575,214.5858,214.3384,214.5767,7073.0
2021-11-09 11:15:00,234.11,234.38,234.11,234.21,3261.0,214.5675,214.815,214.5675,214.6592,3261.0
2021-11-09 11:20:00,234.18,234.18,233.66,233.74,13327.0,214.6317,214.6317,214.1551,214.2284,13327.0
2021-11-09 11:25:00,233.63,233.63,233.24,233.38,6471.0,214.1276,214.1276,213.7701,213.8985,6471.0
2021-11-09 11:30:00,233.37,233.79,233.36,233.59,21339.0,213.8893,214.2742,213.8801,214.0909,21339.0
2021-11-09 11:35:00,233.57,233.96,233.53,233.72,16194.0,214.0726,214.43,214.0359,214.2101,16194.0
2021-11-09 11:40:00,233.72,233.81,233.72,233.78,400.0,214.2101,214.2926,214.2101,214.2651,400.0
2021-11-09 11:45:00,233.72,233.89,233.66,233.84,2033.0,214.2101,214.3659,214.1551,214.3201,2033.0
2021-11-09 11:50:00,233.72,233.85,233.52,233.85,7334.0,214.2101,214.3292,214.0268,214.3292,7334.0
2021-11-09 11:55:00,233.87,234.11,233.77,233.97,9997.0,214.3476,214.5675,214.2559,214.4392,9997.0
2021-11-09 12:00:00,234.02,234.23,234.02,234.23,1892.0,214.485,214.6775,214.485,214.6775,1892.0
2021-11-09 12:05:00,234.24,234.67,234.2,234.67,5206.0,214.6867,215.0808,214.65,215.0808,5206.0
2021-11-09 12:10:00,234.72,235.03,234.66,234.84,14185.0,215.1266,215.4107,215.0716,215.2366,14185.0
2021-11-09 12:15:00,234.88,234.88,234.76,234.84,3327.0,215.2732,215.2732,215.1633,215.2366,3327.0
2021-11-09 12:20:00,234.78,235.09,234.78,234.85,7579.0,215.1816,215.4657,215.1816,215.2457,7579.0
2021-11-09 12:25:00,234.92,235.05,234.48,235.04,16099.0,215.3099,215.4291,214.9066,215.4199,16099.0
2021-11-09 12:30:00,235.05,235.62,235.05,235.61,11553.0,215.4291,215.9515,215.4291,215.9423,11553.0
2021-11-09 12:35:00,235.5,235.59,234.78,235.11,3841.0,215.8415,215.924,215.1816,215.484,3841.0
2021-11-09 12:40:00,235.04,235.17,234.9,235.16,2810.0,215.4199,215.539,215.2916,215.5299,2810.0
2021-11-09 12:45:00,235.19,235.19,234.95,234.99,1949.0,215.5574,215.5574,215.3374,215.3741,1949.0
2021-11-09 12:50:00,234.94,235.06,234.89,234.95,2004.0,215.3282,215.4382,215.2824,215.3374,2004.0
2021-11-09 12:55:00,234.92,234.96,234.83,234.84,2258.0,215.3099,215.3466,215.2274,215.2366,2258.0
2021-11-09 13:00:00,234.83,234.86,234.64,234.71,3408.0,215.2274,215.2549,215.0533,215.1174,3408.0
2021-11-09 13:05:00,234.75,234.84,234.75,234.82,1437.0,215.1541,215.2366,215.1541,215.2182,1437.0
2021-11-09 13:10:00,234.81,234.84,234.76,234.84,300.0,215.2091,215.2366,215.1633,215.2366,300.0
2021-11-09 13:15:00,234.81,234.88,234.7,234.83,1784.0,215.2091,215.2732,215.1083,215.2274,1784.0
2021-11-09 13:20:00,234.76,235.06,234.73,235.04,3437.0,215.1633,215.4382,215.1358,215.4199,3437.0
2021-11-09 13:25:00,235.02,235.07,234.92,235.01,1800.0,215.4016,215.4474,215.3099,215.3924,1800.0
2021-11-09 13:30:00,234.92,235.04,234.9,234.98,2581.0,215.3099,215.4199,215.2916,215.3649,2581.0
2021-11-09 13:35:00,234.95,235.07,234.77,234.85,3328.0,215.3374,215.4474,215.1724,215.2457,3328.0
2021-11-09 13:40:00,234.81,234.81,234.57,234.66,1502.0,215.2091,215.2091,214.9891,215.0716,1502.0
2021-11-09 13:45:00,234.63,234.99,234.63,234.96,4408.0,215.0441,215.3741,215.0441,215.3466,4408.0
2021-11-09 13:50:00,235.04,235.11,234.87,234.91,1850.0,215.4199,215.484,215.2641,215.3007,1850.0
2021-11-09 13:55:00,234.94,234.94,234.51,234.64,6083.0,215.3282,215.3282,214.9341,215.0533,6083.0
2021-11-09 14:00:00,234.63,234.92,234.63,234.92,1414.0,215.0441,215.3099,215.0441,215.3099,1414.0
2021-11-09 14:05:00,234.87,234.87,234.52,234.53,3384.0,215.2641,215.2641,214.9433,214.9525,3384.0
2021-11-09 14:10:00,234.6,234.63,234.51,234.6,2750.0,215.0166,215.0441,214.9341,215.0166,2750.0
2021-11-09 14:15:00,234.53,234.79,234.51,234.79,1513.0,214.9525,215.1908,214.9341,215.1908,1513.0
2021-11-09 14:20:00,234.79,234.84,234.73,234.78,2168.0,215.1908,215.2366,215.1358,215.1816,2168.0
2021-11-09 14:25:00,234.69,234.69,234.57,234.59,1452.0,215.0991,215.0991,214.9891,215.0074,1452.0
2021-11-09 14:30:00,234.65,235.08,234.53,235.08,6045.0,215.0624,215.4565,214.9525,215.4565,6045.0
2021-11-09 14:35:00,235.11,235.11,234.98,235.11,2450.0,215.484,215.484,215.3649,215.484,2450.0
2021-11-09 14:40:00,235.13,235.16,235.0,235.11,2039.0,215.5024,215.5299,215.3832,215.484,2039.0
2021-11-09 14:45:00,235.03,235.07,234.99,235.03,2802.0,215.4107,215.4474,215.3741,215.4107,2802.0
2021-11-09 14:50:00,235.03,235.07,234.86,235.05,5511.0,215.4107,215.4474,215.2549,215.4291,5511.0
2021-11-09 14:55:00,235.07,235.08,235.03,235.03,717.0,215.4474,215.4565,215.4107,215.4107,717.0
2021-11-09 15:00:00,234.92,234.99,234.83,234.83,1514.0,215.3099,215.3741,215.2274,215.2274,1514.0
2021-11-09 15:05:00,234.71,234.71,234.71,234.71,100.0,215.1174,215.1174,215.1174,215.1174,100.0
2021-11-09 15:10:00,234.67,234.7,234.57,234.65,3563.0,215.0808,215.1083,214.9891,215.0624,3563.0
2021-11-09 15:15:00,234.66,234.76,234.66,234.67,1762.0,215.0716,215.1633,215.0716,215.0808,1762.0
2021-11-09 15:20:00,234.64,234.76,234.64,234.75,2020.0,215.0533,215.1633,215.0533,215.1541,2020.0
2021-11-09 15:25:00,234.69,234.7,234.46,234.47,5268.0,215.0991,215.1083,214.8883,214.8975,5268.0
2021-11-09 15:30:00,234.39,234.5,234.22,234.32,4570.0,214.8241,214.925,214.6683,214.76,4570.0
2021-11-09 15:35:00,234.32,234.32,234.26,234.26,8141.0,214.76,214.76,214.705,214.705,8141.0
2021-11-09 15:40:00,234.26,234.32,234.11,234.13,7804.0,214.705,214.76,214.5675,214.5858,7804.0
2021-11-09 15:45:00,234.16,234.47,234.12,234.43,8934.0,214.6133,214.8975,214.5767,214.8608,8934.0
2021-11-09 15:50:00,234.44,234.69,234.32,234.69,8550.0,214.87,215.0991,214.76,215.0991,8550.0
2021-11-09 15:55:00,234.69,235.06,234.68,234.86,28226.0,215.0991,215.4382,215.0899,215.2549,28226.0
2021-11-10 09:30:00,234.38,235.08,234.38,235.05,8178.0,214.815,215.4565,214.815,215.4291,8178.0
2021-11-10 09:35:00,235.16,235.87,235.03,235.03,2215.0,215.5299,216.1806,215.4107,215.4107,2215.0
2021-11-10 09:40:00,235.57,235.76,235.33,235.33,2792.0,215.9056,216.0798,215.6857,215.6857,2792.0
2021-11-10 09:45:00,235.29,235.49,234.99,235.0,1800.0,215.649,215.8323,215.3741,215.3832,1800.0
2021-11-10 09:50:00,235.03,235.2,234.86,235.2,757.0,215.4107,215.5665,215.2549,215.5665,757.0
2021-11-10 09:55:00,235.52,235.85,234.97,235.27,2853.0,215.8598,216.1623,215.3557,215.6307,2853.0
2021-11-10 10:00:00,235.1,235.51,234.92,235.13,3088.0,215.4749,215.8507,215.3099,215.5024,3088.0
2021-11-10 10:05:00,234.94,235.22,234.79,235.22,970.0,215.3282,215.5849,215.1908,215.5849,970.0
2021-11-10 10:10:00,235.08,235.12,234.59,234.75,2146.0,215.4565,215.4932,215.0074,215.1541,2146.0
2021-11-10 10:15:00,234.89,235.09,234.84,235.09,431.0,215.2824,215.4657,215.2366,215.4657,431.0
2021-11-10 10:20:00,235.09,235.15,234.8,234.99,2904.0,215.4657,215.5207,215.1999,215.3741,2904.0
2021-11-10 10:25:00,235.13,235.24,234.99,235.15,2511.0,215.5024,215.6032,215.3741,215.5207,2511.0
2021-11-10 10:30:00,235.05,235.3,234.94,235.3,1294.0,215.4291,215.6582,215.3282,215.6582,1294.0
2021-11-10 10:35:00,235.25,235.53,235.24,235.24,1988.0,215.6124,215.869,215.6032,215.6032,1988.0
2021-11-10 10:40:00,235.41,235.43,235.08,235.38,6543.0,215.759,215.7773,215.4565,215.7315,6543.0
2021-11-10 10:45:00,235.32,235.6,235.25,235.46,3275.0,215.6765,215.9331,215.6124,215.8048,3275.0
2021-11-10 10:50:00,235.55,235.78,235.52,235.72,3046.0,215.8873,216.0981,215.8598,216.0431,3046.0
2021-11-10 10:55:00,235.8,235.85,235.74,235.85,718.0,216.1164,216.1623,216.0615,216.1623,718.0
2021-11-10 11:00:00,235.83,235.84,235.71,235.83,3246.0,216.1439,216.1531,216.034,216.1439,3246.0
2021-11-10 11:05:00,235.78,235.84,235.62,235.82,2868.0,216.0981,216.1531,215.9515,216.1348,2868.0
2021-11-10 11:10:00,235.82,236.1,235.82,235.95,1102.0,216.1348,216.3914,216.1348,216.2539,1102.0
2021-11-10 11:15:00,236.0,236.1,235.95,236.02,6985.0,216.2997,216.3914,216.2539,216.3181,6985.0
2021-11-10 11:20:00,235.94,236.02,235.9,236.02,7227.0,216.2448,216.3181,216.2081,216.3181,7227.0
2021-11-10 11:25:00,236.06,236.11,235.76,235.76,3359.0,216.3547,216.4006,216.0798,216.0798,3359.0
2021-11-10 11:30:00,235.8,235.8,235.61,235.75,4077.0,216.1164,216.1164,215.9423,216.0706,4077.0
2021-11-10 11:35:00,235.75,235.81,235.74,235.81,1999.0,216.0706,216.1256,216.0615,216.1256,1999.0
2021-11-10 11:40:00,235.76,235.79,235.68,235.72,2537.0,216.0798,216.1073,216.0065,216.0431,2537.0
2021-11-10 11:45:00,235.77,235.9,235.75,235.85,6304.0,216.0889,216.2081,216.0706,216.1623,6304.0
2021-11-10 11:50:00,235.86,235.89,235.7,235.7,3848.0,216.1714,216.1989,216.0248,216.0248,3848.0
2021-11-10 11:55:00,235.73,235.84,235.72,235.84,4000.0,216.0523,216.1531,216.0431,216.1531,4000.0
2021-11-10 12:00:00,235.84,235.85,235.54,235.57,25637.0,216.1531,216.1623,215.8781,215.9056,25637.0
2021-11-10 12:05:00,235.54,235.6,235.49,235.59,3346.0,215.8781,215.9331,215.8323,215.924,3346.0
2021-11-10 12:10:00,235.56,235.66,235.52,235.54,3130.0,215.8965,215.9881,215.8598,215.8781,3130.0
2021-11-10 12:15:00,235.58,235.66,235.42,235.66,3532.0,215.9148,215.9881,215.7682,215.9881,3532.0
2021-11-10 12:20:00,235.62,235.7,235.43,235.43,1735.0,215.9515,216.0248,215.7773,215.7773,1735.0
2021-11-10 12:25:00,235.45,235.52,235.32,235.5,1416.0,215.7957,215.8598,215.6765,215.8415,1416.0
2021-11-10 12:30:00,235.5,235.94,235.49,235.92,3203.0,215.8415,216.2448,215.8323,216.2264,3203.0
2021-11-10 12:35:00,235.87,236.14,235.85,236.14,9963.0,216.1806,216.4281,216.1623,216.4281,9963.0
2021-11-10 12:40:00,236.13,236.43,235.58,235.65,15781.0,216.4189,216.6939,215.9148,215.979,15781.0
2021-11-10 12:45:00,235.65,235.65,235.2,235.44,8926.0,215.979,215.979,215.5665,215.7865,8926.0
2021-11-10 12:50:00,235.47,235.53,235.16,235.16,1869.0,215.814,215.869,215.5299,215.5299,1869.0
2021-11-10 12:55:00,235.03,235.08,235.02,235.08,902.0,215.4107,215.4565,215.4016,215.4565,902.0
2021-11-10 13:00:00,235.19,235.26,234.98,235.03,822.0,215.5574,215.6215,215.3649,215.4107,822.0
2021-11-10 13:05:00,234.8,234.8,234.49,234.49,1500.0,215.1999,215.1999,214.9158,214.9158,1500.0
2021-11-10 13:10:00,234.71,235.16,234.71,235.16,1524.0,215.1174,215.5299,215.1174,215.5299,1524.0
2021-11-10 13:15:00,235.15,235.45,235.06,235.2,4914.0,215.5207,215.7957,215.4382,215.5665,4914.0
2021-11-10 13:20:00,235.27,235.46,235.15,235.44,3774.0,215.6307,215.8048,215.5207,215.7865,3774.0
2021-11-10 13:25:00,235.58,235.64,235.44,235.64,5091.0,215.9148,215.9698,215.7865,215.9698,5091.0
2021-11-10 13:30:00,235.59,235.71,235.54,235.61,2137.0,215.924,216.034,215.8781,215.9423,2137.0
2021-11-10 13:35:00,235.59,235.67,235.51,235.67,1468.0,215.924,215.9973,215.8507,215.9973,1468.0
2021-11-10 13:40:00,235.56,235.56,235.46,235.52,831.0,215.8965,215.8965,215.8048,215.8598,831.0
2021-11-10 13:45:00,235.65,235.65,235.38,235.42,915.0,215.979,215.979,215.7315,215.7682,915.0
2021-11-10 13:50:00,235.6,235.61,235.38,235.44,5234.0,215.9331,215.9423,215.7315,215.7865,5234.0
2021-11-10 13:55:00,235.4,235.43,235.33,235.33,3540.0,215.7498,215.7773,215.6857,215.6857,3540.0
2021-11-10 14:00:00,235.29,235.29,235.04,235.16,1345.0,215.649,215.649,215.4199,215.5299,1345.0
2021-11-10 14:05:00,235.07,235.26,234.95,235.0,2977.0,215.4474,215.6215,215.3374,215.3832,2977.0
2021-11-10 14:10:00,234.99,235.04,234.93,235.0,2582.0,215.3741,215.4199,215.3191,215.3832,2582.0
2021-11-10 14:15:00,235.01,235.19,234.97,235.09,4603.0,215.3924,215.5574,215.3557,215.4657,4603.0
2021-11-10 14:20:00,234.99,235.23,234.93,235.0,2352.0,215.3741,215.594,215.3191,215.3832,2352.0
2021-11-10 14:25:00,234.99,235.05,234.86,235.01,2400.0,215.3741,215.4291,215.2549,215.3924,2400.0
2021-11-10 14:30:00,234.97,235.02,234.86,234.87,2560.0,215.3557,215.4016,215.2549,215.2641,2560.0
2021-11-10 14:35:00,234.84,235.2,234.84,234.99,800.0,215.2366,215.5665,215.2366,215.3741,800.0
2021-11-10 14:40:00,234.99,235.02,234.81,235.02,1212.0,215.3741,215.4016,215.2091,215.4016,1212.0
2021-11-10 14:45:00,235.0,235.38,234.99,235.35,3101.0,215.3832,215.7315,215.3741,215.704,3101.0
2021-11-10 14:50:00,235.29,235.62,235.28,235.59,1607.0,215.649,215.9515,215.6399,215.924,1607.0
2021-11-10 14:55:00,235.62,235.71,235.37,235.38,912.0,215.9515,216.034,215.7223,215.7315,912.0
2021-11-10 15:00:00,235.38,235.59,235.3,235.3,2775.0,215.7315,215.924,215.6582,215.6582,2775.0
2021-11-10 15:05:00,235.3,235.3,235.04,235.07,5323.0,215.6582,215.6582,215.4199,215.4474,5323.0
2021-11-10 15:10:00,235.17,235.34,235.16,235.25,4444.0,215.539,215.6948,215.5299,215.6124,4444.0
2021-11-10 15:15:00,235.16,235.27,235.07,235.09,3983.0,215.5299,215.6307,215.4474,215.4657,3983.0
2021-11-10 15:20:00,235.17,235.24,234.75,234.76,10206.0,215.539,215.6032,215.1541,215.1633,10206.0
2021-11-10 15:25:00,234.77,234.93,234.75,234.89,7964.0,215.1724,215.3191,215.1541,215.2824,7964.0
2021-11-10 15:30:00,234.93,234.98,234.69,234.77,5876.0,215.3191,215.3649,215.0991,215.1724,5876.0
2021-11-10 15:35:00,234.7,234.82,234.68,234.69,2600.0,215.1083,215.2182,215.0899,215.0991,2600.0
2021-11-10 15:40:00,234.86,234.95,234.59,234.6,4191.0,215.2549,215.3374,215.0074,215.0166,4191.0
2021-11-10 15:45:00,234.61,235.0,234.61,234.86,7452.0,215.0258,215.3832,215.0258,215.2549,7452.0
2021-11-10 15:50:00,234.92,235.11,234.85,235.03,21758.0,215.3099,215.484,215.2457,215.4107,21758.0
2021-11-10 15:55:00,235.06,235.14,234.69,234.76,45734.0,215.4382,215.5115,215.0991,215.1633,45734.0
2021-11-11 09:30:00,234.15,234.36,233.58,233.8,11406.0,214.6042,214.7966,214.0818,214.2834,11406.0
2021-11-11 09:35:00,233.48,233.54,233.19,233.29,1200.0,213.9901,214.0451,213.7243,213.816,1200.0
2021-11-11 09:40:00,233.54,234.27,233.49,234.04,2641.0,214.0451,214.7142,213.9993,214.5034,2641.0
2021-11-11 09:45:00,234.04,234.04,233.74,233.76,1049.0,214.5034,214.5034,214.2284,214.2467,1049.0
2021-11-11 09:50:00,233.62,233.93,233.62,233.79,1637.0,214.1184,214.4025,214.1184,214.2742,1637.0
2021-11-11 09:55:00,233.67,233.93,233.42,233.57,3493.0,214.1642,214.4025,213.9351,214.0726,3493.0
2021-11-11 10:00:00,233.69,234.02,233.56,233.6,1975.0,214.1826,214.485,214.0634,214.1001,1975.0
2021-11-11 10:05:00,233.4,233.4,232.98,233.27,1437.0,213.9168,213.9168,213.5318,213.7976,1437.0
2021-11-11 10:10:00,233.23,233.24,232.96,233.21,1265.0,213.761,213.7701,213.5135,213.7426,1265.0
2021-11-11 10:15:00,233.31,233.59,233.29,233.35,3299.0,213.8343,214.0909,213.816,213.871,3299.0
2021-11-11 10:20:00,233.27,233.45,233.18,233.19,1205.0,213.7976,213.9626,213.7151,213.7243,1205.0
2021-11-11 10:25:00,233.36,233.58,233.25,233.5,1375.0,213.8801,214.0818,213.7793,214.0084,1375.0
2021-11-11 10:30:00,233.49,233.49,233.02,233.03,1353.0,213.9993,213.9993,213.5685,213.5777,1353.0
2021-11-11 10:35:00,233.15,233.39,233.11,233.33,838.0,213.6877,213.9076,213.651,213.8526,838.0
2021-11-11 10:40:00,233.34,233.34,232.86,233.04,1379.0,213.8618,213.8618,213.4219,213.5868,1379.0
2021-11-11 10:45:00,233.09,233.2,232.91,233.13,1169.0,213.6327,213.7335,213.4677,213.6693,1169.0
2021-11-11 10:50:00,233.22,233.43,233.22,233.43,4376.0,213.7518,213.9443,213.7518,213.9443,4376.0
2021-11-11 10:55:00,233.5,233.54,233.4,233.54,1999.0,214.0084,214.0451,213.9168,214.0451,1999.0
2021-11-11 11:00:00,233.54,233.83,233.51,233.59,3383.0,214.0451,214.3109,214.0176,214.0909,3383.0
2021-11-11 11:05:00,233.63,233.63,233.42,233.5,1901.0,214.1276,214.1276,213.9351,214.0084,1901.0
2021-11-11 11:10:00,233.5,233.62,233.42,233.56,4494.0,214.0084,214.1184,213.9351,214.0634,4494.0
2021-11-11 11:15:00,233.56,233.67,233.5,233.61,2846.0,214.0634,214.1642,214.0084,214.1093,2846.0
2021-11-11 11:20:00,233.67,233.67,233.34,233.53,6428.0,214.1642,214.1642,213.8618,214.0359,6428.0
2021-11-11 11:25:00,233.42,233.42,232.89,233.01,2657.0,213.9351,213.9351,213.4494,213.5593,2657.0
2021-11-11 11:30:00,232.97,233.44,232.9,233.32,3485.0,213.5227,213.9534,213.4585,213.8435,3485.0
2021-11-11 11:35:00,233.26,233.54,233.26,233.46,3215.0,213.7885,214.0451,213.7885,213.9718,3215.0
2021-11-11 11:40:00,233.54,233.54,233.21,233.24,3464.0,214.0451,214.0451,213.7426,213.7701,3464.0
2021-11-11 11:45:00,233.19,233.19,232.99,233.1,1510.0,213.7243,213.7243,213.541,213.6418,1510.0
2021-11-11 11:50:00,233.06,233.11,232.91,232.91,4339.0,213.6052,213.651,213.4677,213.4677,4339.0
2021-11-11 11:55:00,232.91,232.95,232.85,232.87,2922.0,213.4677,213.5043,213.4127,213.431,2922.0
2021-11-11 12:00:00,232.93,233.2,232.93,233.08,2920.0,213.486,213.7335,213.486,213.6235,2920.0
2021-11-11 12:05:00,233.21,233.21,233.03,233.05,3275.0,213.7426,213.7426,213.5777,213.596,3275.0
2021-11-11 12:10:00,233.11,233.15,232.86,232.87,1505.0,213.651,213.6877,213.4219,213.431,1505.0
2021-11-11 12:15:00,232.82,232.82,232.59,232.79,3174.0,213.3852,213.3852,213.1744,213.3577,3174.0
2021-11-11 12:20:00,232.69,232.7,232.44,232.49,2362.0,213.2661,213.2752,213.0369,213.0827,2362.0
2021-11-11 12:25:00,232.47,232.74,232.44,232.61,2992.0,213.0644,213.3119,213.0369,213.1927,2992.0
2021-11-11 12:30:00,232.65,232.86,232.65,232.81,9242.0,213.2294,213.4219,213.2294,213.376,9242.0
2021-11-11 12:35:00,232.86,233.15,232.86,233.07,2957.0,213.4219,213.6877,213.4219,213.6143,2957.0
2021-11-11 12:40:00,233.11,233.11,232.95,233.0,4769.0,213.651,213.651,213.5043,213.5502,4769.0
2021-11-11 12:45:00,233.03,233.14,232.88,233.11,3182.0,213.5777,213.6785,213.4402,213.651,3182.0
2021-11-11 12:50:00,233.26,233.37,233.21,233.37,1570.0,213.7885,213.8893,213.7426,213.8893,1570.0
2021-11-11 12:55:00,233.33,233.37,233.3,233.34,2439.0,213.8526,213.8893,213.8251,213.8618,2439.0
2021-11-11 13:00:00,233.38,233.38,233.09,233.09,2663.0,213.8985,213.8985,213.6327,213.6327,2663.0
2021-11-11 13:05:00,233.13,233.13,233.02,233.11,3310.0,213.6693,213.6693,213.5685,213.651,3310.0
2021-11-11 13:10:00,233.13,233.25,233.12,233.21,5977.0,213.6693,213.7793,213.6602,213.7426,5977.0
2021-11-11 13:15:00,233.23,233.71,233.23,233.67,7627.0,213.761,214.2009,213.761,214.1642,7627.0
2021-11-11 13:20:00,233.62,233.81,233.54,233.81,3184.0,214.1184,214.2926,214.0451,214.2926,3184.0
2021-11-11 13:25:00,233.77,233.89,233.69,233.84,7515.0,214.2559,214.3659,214.1826,214.3201,7515.0
2021-11-11 13:30:00,233.8,233.84,233.65,233.65,3304.0,214.2834,214.3201,214.1459,214.1459,3304.0
2021-11-11 13:35:00,233.62,233.67,233.57,233.66,1775.0,214.1184,214.1642,214.0726,214.1551,1775.0
2021-11-11 13:40:00,233.6,233.69,233.6,233.67,2363.0,214.1001,214.1826,214.1001,214.1642,2363.0
2021-11-11 13:45:00,233.7,233.78,233.58,233.58,2153.0,214.1917,214.2651,214.0818,214.0818,2153.0
2021-11-11 13:50:00,233.59,233.64,233.44,233.45,1610.0,214.0909,214.1368,213.9534,213.9626,1610.0
2021-11-11 13:55:00,233.48,233.51,233.41,233.44,3913.0,213.9901,214.0176,213.926,213.9534,3913.0
2021-11-11 14:00:00,233.39,233.51,233.35,233.49,2051.0,213.9076,214.0176,213.871,213.9993,2051.0
2021-11-11 14:05:00,233.45,233.65,233.41,233.65,3703.0,213.9626,214.1459,213.926,214.1459,3703.0
2021-11-11 14:10:00,233.61,233.62,233.52,233.54,1498.0,214.1093,214.1184,214.0268,214.0451,1498.0
2021-11-11 14:15:00,233.51,233.51,233.4,233.42,2021.0,214.0176,214.0176,213.9168,213.9351,2021.0
2021-11-11 14:20:00,233.37,233.45,233.26,233.26,1698.0,213.8893,213.9626,213.7885,213.7885,1698.0
2021-11-11 14:25:00,233.23,233.25,233.19,233.25,938.0,213.761,213.7793,213.7243,213.7793,938.0
2021-11-11 14:30:00,233.22,233.25,233.01,233.08,21442.0,213.7518,213.7793,213.5593,213.6235,21442.0
2021-11-11 14:35:00,233.17,233.23,233.1,233.22,2886.0,213.706,213.761,213.6418,213.7518,2886.0
2021-11-11 14:40:00,233.34,233.39,233.23,233.38,2005.0,213.8618,213.9076,213.761,213.8985,2005.0
2021-11-11 14:45:00,233.37,233.46,233.31,233.46,1650.0,213.8893,213.9718,213.8343,213.9718,1650.0
2021-11-11 14:50:00,233.47,233.53,233.4,233.52,1300.0,213.9809,214.0359,213.9168,214.0268,1300.0
2021-11-11 14:55:00,233.5,233.58,233.5,233.58,1905.0,214.0084,214.0818,214.0084,214.0818,1905.0
2021-11-11 15:00:00,233.56,233.6,233.39,233.43,2752.0,214.0634,214.1001,213.9076,213.9443,2752.0
2021-11-11 15:05:00,233.45,233.47,233.44,233.46,2345.0,213.9626,213.9809,213.9534,213.9718,2345.0
2021-11-11 15:10:00,233.44,233.47,233.36,233.47,2689.0,213.9534,213.9809,213.8801,213.9809,2689.0
2021-11-11 15:15:00,233.46,233.69,233.46,233.68,1957.0,213.9718,214.1826,213.9718,214.1734,1957.0
2021-11-11 15:20:00,233.68,233.81,233.63,233.75,2725.0,214.1734,214.2926,214.1276,214.2376,2725.0
2021-11-11 15:25:00,233.78,234.02,233.78,233.94,3711.0,214.2651,214.485,214.2651,214.4117,3711.0
2021-11-11 15:30:00,233.92,233.99,233.69,233.78,8584.0,214.3934,214.4575,214.1826,214.2651,8584.0
2021-11-11 15:35:00,233.86,234.1,233.82,234.02,9158.0,214.3384,214.5584,214.3017,214.485,9158.0
2021-11-11 15:40:00,233.99,234.08,233.91,233.97,5138.0,214.4575,214.54,214.3842,214.4392,5138.0
2021-11-11 15:45:00,233.97,234.06,233.9,233.93,5893.0,214.4392,214.5217,214.375,214.4025,5893.0
2021-11-11 15:50:00,233.9,234.11,233.9,234.0,9266.0,214.375,214.5675,214.375,214.4667,9266.0
2021-11-11 15:55:00,233.97,233.97,233.68,233.68,22132.0,214.4392,214.4392,214.1734,214.1734,22132.0
2021-11-12 09:30:00,234.87,234.87,233.77,233.96,11406.0,215.2641,215.2641,214.2559,214.43,11406.0
2021-11-12 09:35:00,233.79,234.22,233.39,233.69,1245.0,214.2742,214.6683,213.9076,214.1826,1245.0
2021-11-12 09:40:00,233.74,234.11,233.53,234.11,2875.0,214.2284,214.5675,214.0359,214.5675,2875.0
2021-11-12 09:45:00,234.13,234.13,234.05,234.08,450.0,214.5858,214.5858,214.5125,214.54,450.0
2021-11-12 09:50:00,234.04,234.44,233.99,234.02,5176.0,214.5034,214.87,214.4575,214.485,5176.0
2021-11-12 09:55:00,234.15,234.18,234.04,234.04,775.0,214.6042,214.6317,214.5034,214.5034,775.0
2021-11-12 10:00:00,233.76,234.14,233.76,234.13,2720.0,214.2467,214.595,214.2467,214.5858,2720.0
2021-11-12 10:05:00,234.23,234.5,234.23,234.5,1899.0,214.6775,214.925,214.6775,214.925,1899.0
2021-11-12 10:10:00,234.5,234.65,234.47,234.63,2197.0,214.925,215.0624,214.8975,215.0441,2197.0
2021-11-12 10:15:00,234.66,234.87,234.59,234.64,1627.0,215.0716,215.2641,215.0074,215.0533,1627.0
2021-11-12 10:20:00,234.67,234.95,234.53,234.53,4143.0,215.0808,215.3374,214.9525,214.9525,4143.0
2021-11-12 10:25:00,234.69,234.88,234.68,234.75,5242.0,215.0991,215.2732,215.0899,215.1541,5242.0
2021-11-12 10:30:00,234.8,235.13,234.79,234.8,3004.0,215.1999,215.5024,215.1908,215.1999,3004.0
2021-11-12 10:35:00,234.88,234.88,234.74,234.77,1025.0,215.2732,215.2732,215.1449,215.1724,1025.0
2021-11-12 10:40:00,234.87,235.11,234.87,234.99,1708.0,215.2641,215.484,215.2641,215.3741,1708.0
2021-11-12 10:45:00,234.96,234.96,234.89,234.92,2753.0,215.3466,215.3466,215.2824,215.3099,2753.0
2021-11-12 10:50:00,234.95,235.17,234.94,235.17,2293.0,215.3374,215.539,215.3282,215.539,2293.0
2021-11-12 10:55:00,235.17,235.25,235.11,235.11,1417.0,215.539,215.6124,215.484,215.484,1417.0
2021-11-12 11:00:00,235.25,236.02,235.25,236.02,4157.0,215.6124,216.3181,215.6124,216.3181,4157.0
2021-11-12 11:05:00,236.1,236.48,236.1,236.28,97373.0,216.3914,216.7397,216.3914,216.5564,97373.0
2021-11-12 11:10:00,236.28,236.52,236.27,236.34,3333.0,216.5564,216.7763,216.5472,216.6114,3333.0
2021-11-12 11:15:00,236.39,236.79,236.39,236.79,2339.0,216.6572,217.0238,216.6572,217.0238,2339.0
2021-11-12 11:20:00,236.75,236.85,236.68,236.74,3426.0,216.9871,217.0788,216.923,216.978,3426.0
2021-11-12 11:25:00,236.66,236.69,236.47,236.47,1285.0,216.9047,216.9322,216.7305,216.7305,1285.0
2021-11-12 11:30:00,236.53,236.86,236.52,236.85,3429.0,216.7855,217.088,216.7763,217.0788,3429.0
2021-11-12 11:35:00,236.99,237.38,236.85,237.38,7927.0,217.2071,217.5646,217.0788,217.5646,7927.0
2021-11-12 11:40:00,237.28,237.52,237.28,237.36,4295.0,217.4729,217.6929,217.4729,217.5462,4295.0
2021-11-12 11:45:00,237.36,237.38,237.21,237.21,4457.0,217.5462,217.5646,217.4087,217.4087,4457.0
2021-11-12 11:50:00,237.23,237.33,237.23,237.3,2096.0,217.4271,217.5187,217.4271,217.4912,2096.0
2021-11-12 11:55:00,237.25,237.5,237.25,237.43,5964.0,217.4454,217.6745,217.4454,217.6104,5964.0
2021-11-12 12:00:00,237.53,237.87,237.53,237.7,3515.0,217.702,218.0136,217.702,217.8578,3515.0
2021-11-12 12:05:00,237.69,237.79,237.61,237.77,6393.0,217.8487,217.9403,217.7754,217.922,6393.0
2021-11-12 12:10:00,237.79,238.35,237.77,238.24,4540.0,217.9403,218.4536,217.922,218.3528,4540.0
2021-11-12 12:15:00,238.18,238.22,238.06,238.14,5434.0,218.2978,218.3344,218.1878,218.2611,5434.0
2021-11-12 12:20:00,238.11,238.11,237.58,237.74,4268.0,218.2336,218.2336,217.7479,217.8945,4268.0
2021-11-12 12:25:00,237.69,237.87,237.69,237.87,6077.0,217.8487,218.0136,217.8487,218.0136,6077.0
2021-11-12 12:30:00,237.89,238.09,237.87,238.05,4372.0,218.032,218.2153,218.0136,218.1786,4372.0
2021-11-12 12:35:00,238.0,238.04,237.6,237.73,6522.0,218.1328,218.1695,217.7662,217.8853,6522.0
2021-11-12 12:40:00,237.67,237.85,237.67,237.78,9773.0,217.8303,217.9953,217.8303,217.9312,9773.0
2021-11-12 12:45:00,237.82,238.1,237.82,238.1,16340.0,217.9678,218.2244,217.9678,218.2244,16340.0
2021-11-12 12:50:00,238.07,238.07,237.8,237.8,7877.0,218.197,218.197,217.9495,217.9495,7877.0
2021-11-12 12:55:00,237.66,237.97,237.66,237.92,8736.0,217.8212,218.1053,217.8212,218.0595,8736.0
2021-11-12 13:00:00,237.92,237.94,237.79,237.84,4533.0,218.0595,218.0778,217.9403,217.9862,4533.0
2021-11-12 13:05:00,237.83,238.0,237.83,237.92,11345.0,217.977,218.1328,217.977,218.0595,11345.0
2021-11-12 13:10:00,237.87,238.07,237.81,237.92,24663.0,218.0136,218.197,217.9587,218.0595,24663.0
2021-11-12 13:15:00,237.87,237.99,237.71,237.83,22843.0,218.0136,218.1236,217.867,217.977,22843.0
2021-11-12 13:20:00,237.86,237.86,237.35,237.36,775.0,218.0045,218.0045,217.5371,217.5462,775.0
2021-11-12 13:25:00,237.2,237.21,237.08,237.11,3962.0,217.3996,217.4087,217.2896,217.3171,3962.0
2021-11-12 13:30:00,237.17,237.38,237.17,237.38,2028.0,217.3721,217.5646,217.3721,217.5646,2028.0
2021-11-12 13:35:00,237.5,237.77,237.5,237.68,610.0,217.6745,217.922,217.6745,217.8395,610.0
2021-11-12 13:40:00,237.74,237.74,237.49,237.61,1789.0,217.8945,217.8945,217.6654,217.7754,1789.0
2021-11-12 13:45:00,237.61,237.64,237.53,237.6,4484.0,217.7754,217.8028,217.702,217.7662,4484.0
2021-11-12 13:50:00,237.54,237.69,237.54,237.69,1264.0,217.7112,217.8487,217.7112,217.8487,1264.0
2021-11-12 13:55:00,237.73,237.99,237.73,237.97,6028.0,217.8853,218.1236,217.8853,218.1053,6028.0
2021-11-12 14:00:00,237.87,237.87,237.55,237.65,2914.0,218.0136,218.0136,217.7204,217.812,2914.0
2021-11-12 14:05:00,237.6,237.6,237.44,237.58,2834.0,217.7662,217.7662,217.6195,217.7479,2834.0
2021-11-12 14:10:00,237.59,237.72,237.59,237.67,1745.0,217.757,217.8762,217.757,217.8303,1745.0
2021-11-12 14:15:00,237.61,237.61,237.39,237.45,1844.0,217.7754,217.7754,217.5737,217.6287,1844.0
2021-11-12 14:20:00,237.41,237.45,237.37,237.38,1403.0,217.592,217.6287,217.5554,217.5646,1403.0
2021-11-12 14:25:00,237.49,237.49,237.38,237.38,611.0,217.6654,217.6654,217.5646,217.5646,611.0
2021-11-12 14:30:00,237.31,237.31,237.26,237.3,511.0,217.5004,217.5004,217.4546,217.4912,511.0
2021-11-12 14:35:00,237.26,237.51,237.25,237.44,3795.0,217.4546,217.6837,217.4454,217.6195,3795.0
2021-11-12 14:40:00,237.45,237.54,237.45,237.48,1732.0,217.6287,217.7112,217.6287,217.6562,1732.0
2021-11-12 14:45:00,237.49,237.52,237.31,237.31,2203.0,217.6654,217.6929,217.5004,217.5004,2203.0
2021-11-12 14:50:00,237.24,237.33,237.24,237.27,989.0,217.4362,217.5187,217.4362,217.4637,989.0
2021-11-12 14:55:00,237.32,237.57,237.32,237.47,2406.0,217.5096,217.7387,217.5096,217.647,2406.0
2021-11-12 15:00:00,237.48,237.48,237.33,237.42,2291.0,217.6562,217.6562,217.5187,217.6012,2291.0
2021-11-12 15:05:00,237.41,237.54,237.41,237.53,2305.0,217.592,217.7112,217.592,217.702,2305.0
2021-11-12 15:10:00,237.5,237.62,237.49,237.57,1609.0,217.6745,217.7845,217.6654,217.7387,1609.0
2021-11-12 15:15:00,237.58,237.7,237.54,237.7,1849.0,217.7479,217.8578,217.7112,217.8578,1849.0
2021-11-12 15:20:00,237.86,238.11,237.86,238.11,3537.0,218.0045,218.2336,218.0045,218.2336,3537.0
2021-11-12 15:25:00,238.03,238.03,237.91,238.03,2757.0,218.1603,218.1603,218.0503,218.1603,2757.0
2021-11-12 15:30:00,237.98,238.17,237.96,238.17,6229.0,218.1145,218.2886,218.0961,218.2886,6229.0
2021-11-12 15:35:00,238.22,238.49,238.22,238.44,15299.0,218.3344,218.5819,218.3344,218.5361,15299.0
2021-11-12 15:40:00,238.48,238.61,238.38,238.44,15526.0,218.5727,218.6919,218.4811,218.5361,15526.0
2021-11-12 15:45:00,238.42,238.56,238.4,238.56,15261.0,218.5177,218.6461,218.4994,218.6461,15261.0
2021-11-12 15:50:00,238.56,238.63,238.45,238.47,18331.0,218.6461,218.7102,218.5452,218.5636,18331.0
2021-11-12 15:55:00,238.46,238.75,238.37,238.63,104330.0,218.5544,218.8202,218.4719,218.7102,104330.0
2021-11-15 09:30:00,238.99,238.99,238.18,238.95,16144.0,219.0402,219.0402,218.2978,219.0035,16144.0
2021-11-15 09:35:00,238.89,239.25,238.4,238.8,5276.0,218.9485,219.2785,218.4994,218.866,5276.0
2021-11-15 09:40:00,238.83,238.83,238.34,238.61,2189.0,218.8935,218.8935,218.4444,218.6919,2189.0
2021-11-15 09:45:00,238.67,239.78,238.36,239.64,6830.0,218.7469,219.7642,218.4627,219.6359,6830.0
2021-11-15 09:50:00,239.63,239.86,239.3,239.72,9367.0,219.6267,219.8375,219.3243,219.7092,9367.0
2021-11-15 09:55:00,239.7,240.12,239.52,240.12,5924.0,219.6909,220.0758,219.5259,220.0758,5924.0
2021-11-15 10:00:00,240.05,240.15,239.3,239.51,10652.0,220.0117,220.1033,219.3243,219.5167,10652.0
2021-11-15 10:05:00,239.58,239.78,239.47,239.54,4155.0,219.5809,219.7642,219.4801,219.5442,4155.0
2021-11-15 10:10:00,239.62,239.85,239.61,239.82,3310.0,219.6176,219.8284,219.6084,219.8009,3310.0
2021-11-15 10:15:00,239.86,240.1,239.78,239.86,5699.0,219.8375,220.0575,219.7642,219.8375,5699.0
2021-11-15 10:20:00,239.87,240.4,239.87,240.34,4010.0,219.8467,220.3325,219.8467,220.2775,4010.0
2021-11-15 10:25:00,240.31,240.67,240.3,240.47,2497.0,220.25,220.5799,220.2408,220.3966,2497.0
2021-11-15 10:30:00,240.43,240.84,240.43,240.79,5071.0,220.36,220.7357,220.36,220.6899,5071.0
2021-11-15 10:35:00,240.69,241.23,240.64,241.23,12719.0,220.5982,221.0932,220.5524,221.0932,12719.0
2021-11-15 10:40:00,241.07,241.33,240.97,241.21,23045.0,220.9465,221.1848,220.8549,221.0748,23045.0
2021-11-15 10:45:00,241.19,241.61,241.08,241.14,13006.0,221.0565,221.4415,220.9557,221.0107,13006.0
2021-11-15 10:50:00,241.12,241.13,240.09,240.49,9475.0,220.9924,221.0015,220.0483,220.4149,9475.0
2021-11-15 10:55:00,240.64,240.64,239.96,240.08,2222.0,220.5524,220.5524,219.9292,220.0392,2222.0
2021-11-15 11:00:00,240.12,240.26,239.99,240.0,3582.0,220.0758,220.2041,219.9567,219.9658,3582.0
2021-11-15 11:05:00,239.9,240.2,239.9,240.18,5457.0,219.8742,220.1492,219.8742,220.1308,5457.0
2021-11-15 11:10:00,240.14,240.38,240.13,240.35,3217.0,220.0942,220.3141,220.085,220.2866,3217.0
2021-11-15 11:15:00,240.27,240.35,240.06,240.07,3413.0,220.2133,220.2866,220.0208,220.03,3413.0
2021-11-15 11:20:00,240.18,240.2,239.97,239.97,3721.0,220.1308,220.1492,219.9384,219.9384,3721.0
2021-11-15 11:25:00,240.0,240.06,239.89,239.89,2520.0,219.9658,220.0208,219.865,219.865,2520.0
2021-11-15 11:30:00,239.84,239.84,239.5,239.5,1406.0,219.8192,219.8192,219.5076,219.5076,1406.0
2021-11-15 11:35:00,239.4,239.47,239.21,239.24,2484.0,219.4159,219.4801,219.2418,219.2693,2484.0
2021-11-15 11:40:00,239.25,239.59,239.19,239.38,12218.0,219.2785,219.5901,219.2235,219.3976,12218.0
2021-11-15 11:45:00,239.35,239.35,238.97,239.07,10122.0,219.3701,219.3701,219.0218,219.1135,10122.0
2021-11-15 11:50:00,238.93,238.93,238.73,238.91,1023.0,218.9852,218.9852,218.8019,218.9668,1023.0
2021-11-15 11:55:00,239.01,239.4,239.0,239.4,3887.0,219.0585,219.4159,219.0493,219.4159,3887.0
2021-11-15 12:00:00,239.45,239.45,239.3,239.32,5584.0,219.4618,219.4618,219.3243,219.3426,5584.0
2021-11-15 12:05:00,239.32,239.43,239.32,239.43,2014.0,219.3426,219.4434,219.3426,219.4434,2014.0
2021-11-15 12:10:00,239.51,239.51,239.47,239.47,301.0,219.5167,219.5167,219.4801,219.4801,301.0
2021-11-15 12:15:00,239.38,239.42,239.3,239.31,1516.0,219.3976,219.4343,219.3243,219.3334,1516.0
2021-11-15 12:20:00,239.31,239.45,239.31,239.43,2925.0,219.3334,219.4618,219.3334,219.4434,2925.0
2021-11-15 12:25:00,239.32,239.4,239.32,239.39,904.0,219.3426,219.4159,219.3426,219.4068,904.0
2021-11-15 12:30:00,239.4,239.4,239.34,239.37,800.0,219.4159,219.4159,219.3609,219.3884,800.0
2021-11-15 12:35:00,239.38,239.57,239.33,239.52,5115.0,219.3976,219.5717,219.3518,219.5259,5115.0
2021-11-15 12:40:00,239.52,239.58,239.17,239.28,1327.0,219.5259,219.5809,219.2051,219.3059,1327.0
2021-11-15 12:45:00,239.33,239.48,239.3,239.37,4142.0,219.3518,219.4893,219.3243,219.3884,4142.0
2021-11-15 12:50:00,239.41,239.5,239.38,239.5,2221.0,219.4251,219.5076,219.3976,219.5076,2221.0
2021-11-15 12:55:00,239.55,239.6,239.42,239.53,4700.0,219.5534,219.5992,219.4343,219.5351,4700.0
2021-11-15 13:00:00,239.52,239.58,239.39,239.48,9196.0,219.5259,219.5809,219.4068,219.4893,9196.0
2021-11-15 13:05:00,239.59,239.66,239.43,239.56,3172.0,219.5901,219.6542,219.4434,219.5626,3172.0
2021-11-15 13:10:00,239.56,239.72,239.55,239.72,4039.0,219.5626,219.7092,219.5534,219.7092,4039.0
2021-11-15 13:15:00,239.67,239.71,239.6,239.61,1900.0,219.6634,219.7001,219.5992,219.6084,1900.0
2021-11-15 13:20:00,239.55,239.66,239.35,239.63,3583.0,219.5534,219.6542,219.3701,219.6267,3583.0
2021-11-15 13:25:00,239.65,239.87,239.65,239.8,1541.0,219.6451,219.8467,219.6451,219.7825,1541.0
2021-11-15 13:30:00,239.77,239.81,239.54,239.54,2019.0,219.755,219.7917,219.5442,219.5442,2019.0
2021-11-15 13:35:00,239.62,239.73,239.57,239.58,3738.0,219.6176,219.7184,219.5717,219.5809,3738.0
2021-11-15 13:40:00,239.54,239.62,239.47,239.61,1575.0,219.5442,219.6176,219.4801,219.6084,1575.0
2021-11-15 13:45:00,239.63,239.65,239.55,239.55,1700.0,219.6267,219.6451,219.5534,219.5534,1700.0
2021-11-15 13:50:00,239.6,239.61,239.29,239.37,2439.0,219.5992,219.6084,219.3151,219.3884,2439.0
2021-11-15 13:55:00,239.5,239.53,239.44,239.52,1482.0,219.5076,219.5351,219.4526,219.5259,1482.0
2021-11-15 14:00:00,239.53,239.64,239.45,239.45,1219.0,219.5351,219.6359,219.4618,219.4618,1219.0
2021-11-15 14:05:00,239.27,239.27,239.07,239.07,500.0,219.2968,219.2968,219.1135,219.1135,500.0
2021-11-15 14:10:00,239.08,239.16,238.98,238.98,3760.0,219.1226,219.196,219.031,219.031,3760.0
2021-11-15 14:15:00,238.93,238.93,238.67,238.67,876.0,218.9852,218.9852,218.7469,218.7469,876.0
2021-11-15 14:20:00,238.64,238.72,238.43,238.72,6043.0,218.7194,218.7927,218.5269,218.7927,6043.0
2021-11-15 14:25:00,238.64,238.67,238.52,238.58,3782.0,218.7194,218.7469,218.6094,218.6644,3782.0
2021-11-15 14:30:00,238.72,238.77,238.58,238.77,1449.0,218.7927,218.8385,218.6644,218.8385,1449.0
2021-11-15 14:35:00,238.87,238.87,238.73,238.82,1101.0,218.9302,218.9302,218.8019,218.8843,1101.0
2021-11-15 14:40:00,238.8,239.02,238.77,238.86,2306.0,218.866,219.0677,218.8385,218.921,2306.0
2021-11-15 14:45:00,238.76,238.84,238.61,238.61,2080.0,218.8294,218.9027,218.6919,218.6919,2080.0
2021-11-15 14:50:00,238.6,238.61,238.54,238.54,8637.0,218.6827,218.6919,218.6277,218.6277,8637.0
2021-11-15 14:55:00,238.57,238.69,238.57,238.58,1800.0,218.6552,218.7652,218.6552,218.6644,1800.0
2021-11-15 15:00:00,238.54,238.61,238.45,238.61,2002.0,218.6277,218.6919,218.5452,218.6919,2002.0
2021-11-15 15:05:00,238.57,238.57,238.33,238.38,2334.0,218.6552,218.6552,218.4353,218.4811,2334.0
2021-11-15 15:10:00,238.36,238.4,238.24,238.34,3854.0,218.4627,218.4994,218.3528,218.4444,3854.0
2021-11-15 15:15:00,238.32,238.39,238.31,238.31,3820.0,218.4261,218.4902,218.4169,218.4169,3820.0
2021-11-15 15:20:00,238.37,238.44,238.33,238.41,2451.0,218.4719,218.5361,218.4353,218.5086,2451.0
2021-11-15 15:25:00,238.44,238.72,238.44,238.64,3930.0,218.5361,218.7927,218.5361,218.7194,3930.0
2021-11-15 15:30:00,238.64,238.65,238.46,238.49,5643.0,218.7194,218.7285,218.5544,218.5819,5643.0
2021-11-15 15:35:00,238.5,238.71,238.44,238.66,8065.0,218.5911,218.7835,218.5361,218.7377,8065.0
2021-11-15 15:40:00,238.67,238.83,238.58,238.61,9135.0,218.7469,218.8935,218.6644,218.6919,9135.0
2021-11-15 15:45:00,238.57,238.57,238.32,238.41,7035.0,218.6552,218.6552,218.4261,218.5086,7035.0
2021-11-15 15:50:00,238.36,238.36,238.21,238.3,9358.0,218.4627,218.4627,218.3253,218.4078,9358.0
2021-11-15 15:55:00,238.29,239.07,238.29,239.06,47422.0,218.3986,219.1135,218.3986,219.1043,47422.0
2021-11-16 09:30:00,240.05,240.55,239.86,240.29,14751.0,220.0117,220.4699,219.8375,220.2316,14751.0
2021-11-16 09:35:00,240.28,240.62,239.99,240.13,3759.0,220.2225,220.5341,219.9567,220.085,3759.0
2021-11-16 09:40:00,240.29,240.49,239.92,240.36,2648.0,220.2316,220.4149,219.8925,220.2958,2648.0
2021-11-16 09:45:00,240.26,240.84,240.26,240.84,5577.0,220.2041,220.7357,220.2041,220.7357,5577.0
2021-11-16 09:50:00,241.23,241.44,240.86,241.09,5477.0,221.0932,221.2856,220.7541,220.9649,5477.0
2021-11-16 09:55:00,241.0,241.62,241.0,241.45,9168.0,220.8824,221.4506,220.8824,221.2948,9168.0
2021-11-16 10:00:00,241.47,241.53,241.32,241.46,5531.0,221.3131,221.3681,221.1757,221.304,5531.0
2021-11-16 10:05:00,241.59,241.67,241.46,241.62,1520.0,221.4231,221.4964,221.304,221.4506,1520.0
2021-11-16 10:10:00,241.62,241.98,241.55,241.8,8665.0,221.4506,221.7806,221.3865,221.6156,8665.0
2021-11-16 10:15:00,241.84,241.89,241.66,241.73,6837.0,221.6523,221.6981,221.4873,221.5514,6837.0
2021-11-16 10:20:00,241.57,241.86,241.57,241.69,3723.0,221.4048,221.6706,221.4048,221.5148,3723.0
2021-11-16 10:25:00,241.73,241.84,241.64,241.84,5052.0,221.5514,221.6523,221.4689,221.6523,5052.0
2021-11-16 10:30:00,241.88,242.16,241.88,241.99,9380.0,221.6889,221.9455,221.6889,221.7897,9380.0
2021-11-16 10:35:00,241.99,242.26,241.87,242.18,3155.0,221.7897,222.0372,221.6797,221.9639,3155.0
2021-11-16 10:40:00,242.08,242.36,242.04,242.29,4136.0,221.8722,222.1288,221.8356,222.0647,4136.0
2021-11-16 10:45:00,242.27,242.53,242.22,242.46,7238.0,222.0464,222.2847,222.0005,222.2205,7238.0
2021-11-16 10:50:00,242.47,242.48,242.39,242.47,1849.0,222.2297,222.2388,222.1563,222.2297,1849.0
2021-11-16 10:55:00,242.43,242.43,242.22,242.3,1725.0,222.193,222.193,222.0005,222.0739,1725.0
2021-11-16 11:00:00,242.37,242.37,242.19,242.22,2719.0,222.138,222.138,221.973,222.0005,2719.0
2021-11-16 11:05:00,242.29,242.54,242.09,242.52,6368.0,222.0647,222.2938,221.8814,222.2755,6368.0
2021-11-16 11:10:00,242.51,242.57,242.45,242.47,2326.0,222.2663,222.3213,222.2113,222.2297,2326.0
2021-11-16 11:15:00,242.49,242.59,242.27,242.51,4885.0,222.248,222.3396,222.0464,222.2663,4885.0
2021-11-16 11:20:00,242.57,242.59,242.43,242.43,2562.0,222.3213,222.3396,222.193,222.193,2562.0
2021-11-16 11:25:00,242.38,242.49,242.28,242.49,2193.0,222.1472,222.248,222.0555,222.248,2193.0
2021-11-16 11:30:00,242.55,242.85,242.55,242.84,7350.0,222.303,222.5779,222.303,222.5688,7350.0
2021-11-16 11:35:00,242.85,242.87,242.65,242.74,3218.0,222.5779,222.5963,222.3946,222.4771,3218.0
2021-11-16 11:40:00,242.79,242.88,242.71,242.71,2503.0,222.5229,222.6054,222.4496,222.4496,2503.0
2021-11-16 11:45:00,242.69,242.77,242.6,242.77,3263.0,222.4313,222.5046,222.3488,222.5046,3263.0
2021-11-16 11:50:00,242.8,242.82,242.72,242.82,600.0,222.5321,222.5504,222.4588,222.5504,600.0
2021-11-16 11:55:00,242.82,242.89,242.77,242.77,6400.0,222.5504,222.6146,222.5046,222.5046,6400.0
2021-11-16 12:00:00,242.7,242.7,242.38,242.51,5844.0,222.4405,222.4405,222.1472,222.2663,5844.0
2021-11-16 12:05:00,242.44,242.52,242.17,242.29,8868.0,222.2022,222.2755,221.9547,222.0647,8868.0
2021-11-16 12:10:00,242.34,242.36,242.2,242.28,1549.0,222.1105,222.1288,221.9822,222.0555,1549.0
2021-11-16 12:15:00,242.24,242.41,242.23,242.41,2627.0,222.0189,222.1747,222.0097,222.1747,2627.0
2021-11-16 12:20:00,242.41,242.42,242.33,242.33,578.0,222.1747,222.1838,222.1013,222.1013,578.0
2021-11-16 12:25:00,242.29,242.29,242.17,242.22,1600.0,222.0647,222.0647,221.9547,222.0005,1600.0
2021-11-16 12:30:00,242.23,242.34,242.23,242.33,1710.0,222.0097,222.1105,222.0097,222.1013,1710.0
2021-11-16 12:35:00,242.35,242.38,242.32,242.34,1776.0,222.1197,222.1472,222.0922,222.1105,1776.0
2021-11-16 12:40:00,242.32,242.71,242.32,242.71,3775.0,222.0922,222.4496,222.0922,222.4496,3775.0
2021-11-16 12:45:00,242.72,242.74,242.56,242.58,1804.0,222.4588,222.4771,222.3121,222.3305,1804.0
2021-11-16 12:50:00,242.62,242.62,242.55,242.58,1620.0,222.3671,222.3671,222.303,222.3305,1620.0
2021-11-16 12:55:00,242.61,242.7,242.58,242.58,1113.0,222.358,222.4405,222.3305,222.3305,1113.0
2021-11-16 13:00:00,242.65,242.86,242.64,242.86,4162.0,222.3946,222.5871,222.3855,222.5871,4162.0
2021-11-16 13:05:00,242.8,242.92,242.73,242.92,5318.0,222.5321,222.6421,222.468,222.6421,5318.0
2021-11-16 13:10:00,242.89,242.93,242.85,242.93,1387.0,222.6146,222.6513,222.5779,222.6513,1387.0
2021-11-16 13:15:00,242.95,243.06,242.85,242.85,3937.0,222.6696,222.7704,222.5779,222.5779,3937.0
2021-11-16 13:20:00,242.68,242.81,242.67,242.78,1052.0,222.4221,222.5413,222.413,222.5138,1052.0
2021-11-16 13:25:00,242.73,242.77,242.59,242.66,5221.0,222.468,222.5046,222.3396,222.4038,5221.0
2021-11-16 13:30:00,242.69,242.77,242.67,242.74,3032.0,222.4313,222.5046,222.413,222.4771,3032.0
2021-11-16 13:35:00,242.73,242.82,242.72,242.72,1372.0,222.468,222.5504,222.4588,222.4588,1372.0
2021-11-16 13:40:00,242.78,242.85,242.72,242.81,1511.0,222.5138,222.5779,222.4588,222.5413,1511.0
2021-11-16 13:45:00,242.81,242.81,242.63,242.66,823.0,222.5413,222.5413,222.3763,222.4038,823.0
2021-11-16 13:50:00,242.69,242.71,242.65,242.65,750.0,222.4313,222.4496,222.3946,222.3946,750.0
2021-11-16 13:55:00,242.73,242.73,242.4,242.4,1310.0,222.468,222.468,222.1655,222.1655,1310.0
2021-11-16 14:00:00,242.42,242.58,242.4,242.55,2764.0,222.1838,222.3305,222.1655,222.303,2764.0
2021-11-16 14:05:00,242.65,242.65,242.37,242.38,1252.0,222.3946,222.3946,222.138,222.1472,1252.0
2021-11-16 14:10:00,242.41,242.45,242.36,242.39,1283.0,222.1747,222.2113,222.1288,222.1563,1283.0
2021-11-16 14:15:00,242.35,242.35,242.15,242.15,1100.0,222.1197,222.1197,221.9364,221.9364,1100.0
2021-11-16 14:20:00,242.14,242.14,241.98,242.0,8915.0,221.9272,221.9272,221.7806,221.7989,8915.0
2021-11-16 14:25:00,241.99,242.38,241.99,242.38,10110.0,221.7897,222.1472,221.7897,222.1472,10110.0
2021-11-16 14:30:00,242.47,242.56,242.39,242.43,7148.0,222.2297,222.3121,222.1563,222.193,7148.0
2021-11-16 14:35:00,242.44,242.7,242.4,242.7,5071.0,222.2022,222.4405,222.1655,222.4405,5071.0
2021-11-16 14:40:00,242.65,242.86,242.65,242.83,9420.0,222.3946,222.5871,222.3946,222.5596,9420.0
2021-11-16 14:45:00,242.83,242.83,242.63,242.63,4148.0,222.5596,222.5596,222.3763,222.3763,4148.0
2021-11-16 14:50:00,242.63,242.72,242.62,242.68,5928.0,222.3763,222.4588,222.3671,222.4221,5928.0
2021-11-16 14:55:00,242.6,242.8,242.6,242.77,3211.0,222.3488,222.5321,222.3488,222.5046,3211.0
2021-11-16 15:00:00,242.74,242.87,242.73,242.87,4874.0,222.4771,222.5963,222.468,222.5963,4874.0
2021-11-16 15:05:00,242.86,242.86,242.72,242.79,3212.0,222.5871,222.5871,222.4588,222.5229,3212.0
2021-11-16 15:10:00,242.79,242.99,242.79,242.95,4429.0,222.5229,222.7063,222.5229,222.6696,4429.0
2021-11-16 15:15:00,243.02,243.04,242.77,242.83,3820.0,222.7337,222.7521,222.5046,222.5596,3820.0
2021-11-16 15:20:00,242.82,242.89,242.78,242.89,9877.0,222.5504,222.6146,222.5138,222.6146,9877.0
2021-11-16 15:25:00,242.91,242.95,242.84,242.95,4859.0,222.6329,222.6696,222.5688,222.6696,4859.0
2021-11-16 15:30:00,242.95,243.06,242.88,242.91,13931.0,222.6696,222.7704,222.6054,222.6329,13931.0
2021-11-16 15:35:00,242.87,242.92,242.63,242.76,23885.0,222.5963,222.6421,222.3763,222.4955,23885.0
2021-11-16 15:40:00,242.74,242.96,242.73,242.82,14661.0,222.4771,222.6788,222.468,222.5504,14661.0
2021-11-16 15:45:00,242.81,242.88,242.58,242.59,13686.0,222.5413,222.6054,222.3305,222.3396,13686.0
2021-11-16 15:50:00,242.26,242.38,242.21,242.27,17886.0,222.0372,222.1472,221.9914,222.0464,17886.0
2021-11-16 15:55:00,242.27,242.37,242.03,242.14,44380.0,222.0464,222.138,221.8264,221.9272,44380.0
2021-11-17 09:30:00,242.0,242.5,241.75,241.75,13958.0,221.7989,222.2572,221.5698,221.5698,13958.0
2021-11-17 09:35:00,241.4,241.59,240.85,241.27,11876.0,221.249,221.4231,220.7449,221.1298,11876.0
2021-11-17 09:40:00,241.31,241.44,241.04,241.44,5699.0,221.1665,221.2856,220.919,221.2856,5699.0
2021-11-17 09:45:00,241.24,241.31,240.59,240.77,4503.0,221.1023,221.1665,220.5066,220.6716,4503.0
2021-11-17 09:50:00,241.01,241.01,240.53,240.71,5652.0,220.8915,220.8915,220.4516,220.6166,5652.0
2021-11-17 09:55:00,240.81,240.94,240.8,240.84,1303.0,220.7082,220.8274,220.6991,220.7357,1303.0
2021-11-17 10:00:00,240.8,241.12,240.61,241.12,8642.0,220.6991,220.9924,220.5249,220.9924,8642.0
2021-11-17 10:05:00,241.3,241.73,241.3,241.66,4766.0,221.1573,221.5514,221.1573,221.4873,4766.0
2021-11-17 10:10:00,241.62,241.92,241.44,241.92,6327.0,221.4506,221.7256,221.2856,221.7256,6327.0
2021-11-17 10:15:00,241.7,242.24,241.69,242.08,7071.0,221.5239,222.0189,221.5148,221.8722,7071.0
2021-11-17 10:20:00,242.12,242.54,241.98,242.54,13379.0,221.9089,222.2938,221.7806,222.2938,13379.0
2021-11-17 10:25:00,242.5,242.62,242.32,242.59,10033.0,222.2572,222.3671,222.0922,222.3396,10033.0
2021-11-17 10:30:00,242.66,242.78,242.14,242.69,11919.0,222.4038,222.5138,221.9272,222.4313,11919.0
2021-11-17 10:35:00,242.73,243.27,242.73,243.18,3529.0,222.468,222.9629,222.468,222.8804,3529.0
2021-11-17 10:40:00,243.24,243.25,242.1,242.41,9663.0,222.9354,222.9446,221.8905,222.1747,9663.0
2021-11-17 10:45:00,242.54,242.67,241.95,241.99,5489.0,222.2938,222.413,221.7531,221.7897,5489.0
2021-11-17 10:50:00,241.85,241.85,241.31,241.77,4737.0,221.6614,221.6614,221.1665,221.5881,4737.0
2021-11-17 10:55:00,241.65,241.89,241.63,241.64,4177.0,221.4781,221.6981,221.4598,221.4689,4177.0
2021-11-17 11:00:00,241.77,241.79,241.33,241.34,3766.0,221.5881,221.6064,221.1848,221.194,3766.0
2021-11-17 11:05:00,241.36,241.89,241.33,241.81,10242.0,221.2123,221.6981,221.1848,221.6248,10242.0
2021-11-17 11:10:00,241.83,241.9,241.67,241.81,10804.0,221.6431,221.7072,221.4964,221.6248,10804.0
2021-11-17 11:15:00,241.76,242.56,241.75,242.47,17229.0,221.5789,222.3121,221.5698,222.2297,17229.0
2021-11-17 11:20:00,242.39,242.43,241.94,242.0,11199.0,222.1563,222.193,221.7439,221.7989,11199.0
2021-11-17 11:25:00,241.96,242.09,241.6,241.6,5056.0,221.7622,221.8814,221.4323,221.4323,5056.0
2021-11-17 11:30:00,241.61,241.8,241.5,241.57,4522.0,221.4415,221.6156,221.3406,221.4048,4522.0
2021-11-17 11:35:00,241.53,241.55,241.29,241.37,7172.0,221.3681,221.3865,221.1482,221.2215,7172.0
2021-11-17 11:40:00,241.38,241.44,241.18,241.22,7634.0,221.2306,221.2856,221.0473,221.084,7634.0
2021-11-17 11:45:00,241.21,241.41,241.16,241.38,10601.0,221.0748,221.2581,221.029,221.2306,10601.0
2021-11-17 11:50:00,241.38,241.59,241.19,241.57,4600.0,221.2306,221.4231,221.0565,221.4048,4600.0
2021-11-17 11:55:00,241.54,241.59,241.34,241.34,6000.0,221.3773,221.4231,221.194,221.194,6000.0
2021-11-17 12:00:00,241.43,241.5,241.09,241.11,7737.0,221.2765,221.3406,220.9649,220.9832,7737.0
2021-11-17 12:05:00,241.05,241.11,240.88,240.88,10102.0,220.9282,220.9832,220.7724,220.7724,10102.0
2021-11-17 12:10:00,241.0,241.0,240.54,240.64,4442.0,220.8824,220.8824,220.4608,220.5524,4442.0
2021-11-17 12:15:00,240.69,240.69,240.49,240.55,6223.0,220.5982,220.5982,220.4149,220.4699,6223.0
2021-11-17 12:20:00,240.56,240.67,240.55,240.56,3918.0,220.4791,220.5799,220.4699,220.4791,3918.0
2021-11-17 12:25:00,240.44,240.44,240.19,240.34,3026.0,220.3691,220.3691,220.14,220.2775,3026.0
2021-11-17 12:30:00,240.41,240.84,240.31,240.74,5268.0,220.3416,220.7357,220.25,220.6441,5268.0
2021-11-17 12:35:00,240.84,240.97,240.65,240.83,3724.0,220.7357,220.8549,220.5616,220.7266,3724.0
2021-11-17 12:40:00,240.75,240.75,240.54,240.75,2239.0,220.6532,220.6532,220.4608,220.6532,2239.0
2021-11-17 12:45:00,240.73,240.78,240.51,240.7,12394.0,220.6349,220.6807,220.4333,220.6074,12394.0
2021-11-17 12:50:00,240.71,240.99,240.69,240.99,12626.0,220.6166,220.8732,220.5982,220.8732,12626.0
2021-11-17 12:55:00,241.04,241.3,241.03,241.03,3205.0,220.919,221.1573,220.9099,220.9099,3205.0
2021-11-17 13:00:00,241.12,241.12,240.9,240.94,2904.0,220.9924,220.9924,220.7907,220.8274,2904.0
2021-11-17 13:05:00,241.03,241.03,240.96,240.97,3169.0,220.9099,220.9099,220.8457,220.8549,3169.0
2021-11-17 13:10:00,240.9,240.94,240.8,240.87,2940.0,220.7907,220.8274,220.6991,220.7632,2940.0
2021-11-17 13:15:00,240.8,241.05,240.8,241.01,2082.0,220.6991,220.9282,220.6991,220.8915,2082.0
2021-11-17 13:20:00,241.01,241.2,240.95,241.15,1000.0,220.8915,221.0657,220.8365,221.0198,1000.0
2021-11-17 13:25:00,241.08,241.08,240.93,240.94,1439.0,220.9557,220.9557,220.8182,220.8274,1439.0
2021-11-17 13:30:00,240.99,241.05,240.94,240.96,1806.0,220.8732,220.9282,220.8274,220.8457,1806.0
2021-11-17 13:35:00,240.99,241.09,240.96,241.09,1773.0,220.8732,220.9649,220.8457,220.9649,1773.0
2021-11-17 13:40:00,241.25,241.34,241.2,241.3,2302.0,221.1115,221.194,221.0657,221.1573,2302.0
2021-11-17 13:45:00,241.34,241.46,241.31,241.39,5077.0,221.194,221.304,221.1665,221.2398,5077.0
2021-11-17 13:50:00,241.42,241.46,241.37,241.42,2511.0,221.2673,221.304,221.2215,221.2673,2511.0
2021-11-17 13:55:00,241.43,241.58,241.42,241.55,3107.0,221.2765,221.414,221.2673,221.3865,3107.0
2021-11-17 14:00:00,241.44,241.58,241.36,241.58,5401.0,221.2856,221.414,221.2123,221.414,5401.0
2021-11-17 14:05:00,241.56,241.66,241.55,241.64,2601.0,221.3956,221.4873,221.3865,221.4689,2601.0
2021-11-17 14:10:00,241.65,241.74,241.63,241.68,2901.0,221.4781,221.5606,221.4598,221.5056,2901.0
2021-11-17 14:15:00,241.73,241.73,241.58,241.59,2165.0,221.5514,221.5514,221.414,221.4231,2165.0
2021-11-17 14:20:00,241.57,241.66,241.54,241.66,1308.0,221.4048,221.4873,221.3773,221.4873,1308.0
2021-11-17 14:25:00,241.7,241.75,241.58,241.7,7102.0,221.5239,221.5698,221.414,221.5239,7102.0
2021-11-17 14:30:00,241.7,241.94,241.69,241.89,3086.0,221.5239,221.7439,221.5148,221.6981,3086.0
2021-11-17 14:35:00,241.88,242.1,241.87,242.08,1795.0,221.6889,221.8905,221.6797,221.8722,1795.0
2021-11-17 14:40:00,242.13,242.39,242.12,242.31,30766.0,221.918,222.1563,221.9089,222.083,30766.0
2021-11-17 14:45:00,242.3,242.55,242.3,242.4,7583.0,222.0739,222.303,222.0739,222.1655,7583.0
2021-11-17 14:50:00,242.46,242.46,242.3,242.43,3242.0,222.2205,222.2205,222.0739,222.193,3242.0
2021-11-17 14:55:00,242.44,242.47,242.34,242.34,1602.0,222.2022,222.2297,222.1105,222.1105,1602.0
2021-11-17 15:00:00,242.41,242.54,242.3,242.54,6129.0,222.1747,222.2938,222.0739,222.2938,6129.0
2021-11-17 15:05:00,242.57,242.57,242.47,242.48,3515.0,222.3213,222.3213,222.2297,222.2388,3515.0
2021-11-17 15:10:00,242.49,242.5,242.34,242.38,5401.0,222.248,222.2572,222.1105,222.1472,5401.0
2021-11-17 15:15:00,242.38,242.74,242.38,242.61,5667.0,222.1472,222.4771,222.1472,222.358,5667.0
2021-11-17 15:20:00,242.57,242.9,242.57,242.87,5377.0,222.3213,222.6238,222.3213,222.5963,5377.0
2021-11-17 15:25:00,242.95,242.95,242.74,242.86,4449.0,222.6696,222.6696,222.4771,222.5871,4449.0
2021-11-17 15:30:00,242.8,242.8,242.5,242.52,11057.0,222.5321,222.5321,222.2572,222.2755,11057.0
2021-11-17 15:35:00,242.56,242.98,242.54,242.9,6278.0,222.3121,222.6971,222.2938,222.6238,6278.0
2021-11-17 15:40:00,242.88,242.91,242.74,242.75,10622.0,222.6054,222.6329,222.4771,222.4863,10622.0
2021-11-17 15:45:00,242.76,243.06,242.75,242.91,13371.0,222.4955,222.7704,222.4863,222.6329,13371.0
2021-11-17 15:50:00,242.86,243.12,242.7,242.97,22479.0,222.5871,222.8254,222.4405,222.6879,22479.0
2021-11-17 15:55:00,242.96,243.08,242.63,242.65,60931.0,222.6788,222.7887,222.3763,222.3946,60931.0
2021-11-18 09:30:00,242.51,242.89,241.87,242.67,10211.0,222.2663,222.6146,221.6797,222.413,10211.0
2021-11-18 09:35:00,242.49,242.73,242.28,242.55,941.0,222.248,222.468,222.0555,222.303,941.0
2021-11-18 09:40:00,242.66,243.59,242.62,243.04,3110.0,222.4038,223.2562,222.3671,222.7521,3110.0
2021-11-18 09:45:00,242.88,243.64,242.81,243.64,6785.0,222.6054,223.302,222.5413,223.302,6785.0
2021-11-18 09:50:00,243.47,243.74,243.11,243.12,3039.0,223.1462,223.3936,222.8162,222.8254,3039.0
2021-11-18 09:55:00,242.91,243.08,242.9,243.01,1423.0,222.6329,222.7887,222.6238,222.7246,1423.0
2021-11-18 10:00:00,243.0,243.03,242.7,242.95,1432.0,222.7154,222.7429,222.4405,222.6696,1432.0
2021-11-18 10:05:00,242.66,242.71,241.94,242.22,5766.0,222.4038,222.4496,221.7439,222.0005,5766.0
2021-11-18 10:10:00,242.06,242.12,241.63,241.63,3962.0,221.8539,221.9089,221.4598,221.4598,3962.0
2021-11-18 10:15:00,241.82,241.82,241.42,241.51,1757.0,221.6339,221.6339,221.2673,221.3498,1757.0
2021-11-18 10:20:00,241.44,241.49,241.23,241.23,1002.0,221.2856,221.3315,221.0932,221.0932,1002.0
2021-11-18 10:25:00,241.34,241.39,240.92,241.24,3700.0,221.194,221.2398,220.809,221.1023,3700.0
2021-11-18 10:30:00,241.28,241.55,241.2,241.51,6088.0,221.139,221.3865,221.0657,221.3498,6088.0
2021-11-18 10:35:00,241.63,241.91,241.42,241.55,3328.0,221.4598,221.7164,221.2673,221.3865,3328.0
2021-11-18 10:40:00,241.55,241.69,241.47,241.48,2204.0,221.3865,221.5148,221.3131,221.3223,2204.0
2021-11-18 10:45:00,241.38,241.43,241.29,241.39,1136.0,221.2306,221.2765,221.1482,221.2398,1136.0
2021-11-18 10:50:00,241.49,241.87,241.36,241.5,6821.0,221.3315,221.6797,221.2123,221.3406,6821.0
2021-11-18 10:55:00,241.39,241.45,241.04,241.17,6586.0,221.2398,221.2948,220.919,221.0382,6586.0
2021-11-18 11:00:00,241.24,241.31,240.59,240.74,5488.0,221.1023,221.1665,220.5066,220.6441,5488.0
2021-11-18 11:05:00,240.76,240.86,240.55,240.71,5756.0,220.6624,220.7541,220.4699,220.6166,5756.0
2021-11-18 11:10:00,240.63,240.63,240.46,240.47,1522.0,220.5433,220.5433,220.3874,220.3966,1522.0
2021-11-18 11:15:00,240.46,240.55,240.32,240.35,1601.0,220.3874,220.4699,220.2591,220.2866,1601.0
2021-11-18 11:20:00,240.43,240.66,240.38,240.51,2936.0,220.36,220.5708,220.3141,220.4333,2936.0
2021-11-18 11:25:00,240.54,240.89,240.48,240.85,1528.0,220.4608,220.7816,220.4058,220.7449,1528.0
2021-11-18 11:30:00,240.78,241.12,240.77,241.12,2200.0,220.6807,220.9924,220.6716,220.9924,2200.0
2021-11-18 11:35:00,241.04,241.16,240.93,241.15,5063.0,220.919,221.029,220.8182,221.0198,5063.0
2021-11-18 11:40:00,241.14,241.24,241.13,241.24,2257.0,221.0107,221.1023,221.0015,221.1023,2257.0
2021-11-18 11:45:00,241.1,241.28,241.09,241.16,4878.0,220.974,221.139,220.9649,221.029,4878.0
2021-11-18 11:50:00,241.12,241.25,240.68,240.68,1972.0,220.9924,221.1115,220.5891,220.5891,1972.0
2021-11-18 11:55:00,240.71,241.13,240.58,241.13,2972.0,220.6166,221.0015,220.4974,221.0015,2972.0
2021-11-18 12:00:00,241.15,241.38,241.08,241.34,5302.0,221.0198,221.2306,220.9557,221.194,5302.0
2021-11-18 12:05:00,241.34,241.47,241.28,241.47,3106.0,221.194,221.3131,221.139,221.3131,3106.0
2021-11-18 12:10:00,241.46,241.46,241.34,241.44,900.0,221.304,221.304,221.194,221.2856,900.0
2021-11-18 12:15:00,241.36,241.5,241.17,241.17,1200.0,221.2123,221.3406,221.0382,221.0382,1200.0
2021-11-18 12:20:00,241.23,241.3,241.05,241.3,2115.0,221.0932,221.1573,220.9282,221.1573,2115.0
2021-11-18 12:25:00,241.23,241.36,241.1,241.11,2773.0,221.0932,221.2123,220.974,220.9832,2773.0
2021-11-18 12:30:00,241.26,241.71,241.26,241.63,3866.0,221.1207,221.5331,221.1207,221.4598,3866.0
2021-11-18 12:35:00,241.63,241.65,241.29,241.37,1518.0,221.4598,221.4781,221.1482,221.2215,1518.0
2021-11-18 12:40:00,241.37,241.51,241.12,241.46,1837.0,221.2215,221.3498,220.9924,221.304,1837.0
2021-11-18 12:45:00,241.39,241.43,240.89,241.18,2200.0,221.2398,221.2765,220.7816,221.0473,2200.0
2021-11-18 12:50:00,241.18,241.2,240.96,241.03,1250.0,221.0473,221.0657,220.8457,220.9099,1250.0
2021-11-18 12:55:00,241.01,241.19,241.0,241.1,2101.0,220.8915,221.0565,220.8824,220.974,2101.0
2021-11-18 13:00:00,241.13,241.31,241.11,241.27,2483.0,221.0015,221.1665,220.9832,221.1298,2483.0
2021-11-18 13:05:00,241.33,241.54,241.33,241.53,3106.0,221.1848,221.3773,221.1848,221.3681,3106.0
2021-11-18 13:10:00,241.56,241.71,241.49,241.55,2281.0,221.3956,221.5331,221.3315,221.3865,2281.0
2021-11-18 13:15:00,241.55,241.67,241.55,241.61,1310.0,221.3865,221.4964,221.3865,221.4415,1310.0
2021-11-18 13:20:00,241.61,241.61,241.48,241.56,2240.0,221.4415,221.4415,221.3223,221.3956,2240.0
2021-11-18 13:25:00,241.55,241.55,241.31,241.31,1100.0,221.3865,221.3865,221.1665,221.1665,1100.0
2021-11-18 13:30:00,241.35,241.35,241.11,241.18,1732.0,221.2032,221.2032,220.9832,221.0473,1732.0
2021-11-18 13:35:00,241.18,241.22,241.13,241.19,1528.0,221.0473,221.084,221.0015,221.0565,1528.0
2021-11-18 13:40:00,241.19,241.4,241.19,241.33,3407.0,221.0565,221.249,221.0565,221.1848,3407.0
2021-11-18 13:45:00,241.37,241.5,241.33,241.5,1379.0,221.2215,221.3406,221.1848,221.3406,1379.0
2021-11-18 13:50:00,241.55,241.64,241.48,241.57,1822.0,221.3865,221.4689,221.3223,221.4048,1822.0
2021-11-18 13:55:00,241.51,241.58,241.47,241.54,2346.0,221.3498,221.414,221.3131,221.3773,2346.0
2021-11-18 14:00:00,241.49,241.51,241.32,241.42,3079.0,221.3315,221.3498,221.1757,221.2673,3079.0
2021-11-18 14:05:00,241.42,241.42,241.24,241.3,1909.0,221.2673,221.2673,221.1023,221.1573,1909.0
2021-11-18 14:10:00,241.27,241.29,241.16,241.16,1292.0,221.1298,221.1482,221.029,221.029,1292.0
2021-11-18 14:15:00,241.19,241.34,241.19,241.22,2605.0,221.0565,221.194,221.0565,221.084,2605.0
2021-11-18 14:20:00,241.26,241.32,241.15,241.16,2774.0,221.1207,221.1757,221.0198,221.029,2774.0
2021-11-18 14:25:00,241.16,241.28,241.16,241.28,1097.0,221.029,221.139,221.029,221.139,1097.0
2021-11-18 14:30:00,241.36,241.36,241.03,241.03,4857.0,221.2123,221.2123,220.9099,220.9099,4857.0
2021-11-18 14:35:00,241.03,241.11,240.79,240.79,1914.0,220.9099,220.9832,220.6899,220.6899,1914.0
2021-11-18 14:40:00,240.87,241.13,240.85,241.13,3633.0,220.7632,221.0015,220.7449,221.0015,3633.0
2021-11-18 14:45:00,241.13,241.18,241.04,241.1,8924.0,221.0015,221.0473,220.919,220.974,8924.0
2021-11-18 14:50:00,241.09,241.2,240.83,240.86,16656.0,220.9649,221.0657,220.7266,220.7541,16656.0
2021-11-18 14:55:00,240.85,240.94,240.75,240.94,2633.0,220.7449,220.8274,220.6532,220.8274,2633.0
2021-11-18 15:00:00,240.98,241.01,240.94,240.98,1590.0,220.864,220.8915,220.8274,220.864,1590.0
2021-11-18 15:05:00,240.98,240.98,240.67,240.75,2118.0,220.864,220.864,220.5799,220.6532,2118.0
2021-11-18 15:10:00,240.8,241.05,240.75,240.97,6063.0,220.6991,220.9282,220.6532,220.8549,6063.0
2021-11-18 15:15:00,240.97,241.07,240.9,241.01,8582.0,220.8549,220.9465,220.7907,220.8915,8582.0
2021-11-18 15:20:00,241.01,241.13,240.87,240.87,12022.0,220.8915,221.0015,220.7632,220.7632,12022.0
2021-11-18 15:25:00,240.95,240.96,240.83,240.83,2202.0,220.8365,220.8457,220.7266,220.7266,2202.0
2021-11-18 15:30:00,240.83,240.83,240.65,240.78,5521.0,220.7266,220.7266,220.5616,220.6807,5521.0
2021-11-18 15:35:00,240.83,240.91,240.47,240.5,6968.0,220.7266,220.7999,220.3966,220.4241,6968.0
2021-11-18 15:40:00,240.54,240.58,240.32,240.38,6120.0,220.4608,220.4974,220.2591,220.3141,6120.0
2021-11-18 15:45:00,240.36,240.45,240.28,240.31,9183.0,220.2958,220.3783,220.2225,220.25,9183.0
2021-11-18 15:50:00,240.14,240.72,240.14,240.71,17418.0,220.0942,220.6257,220.0942,220.6166,17418.0
2021-11-18 15:55:00,240.71,241.01,240.64,240.96,71496.0,220.6166,220.8915,220.5524,220.8457,71496.0
2021-11-19 09:30:00,241.93,241.93,240.59,241.55,63203.0,221.7347,221.7347,220.5066,221.3865,63203.0
2021-11-19 09:35:00,241.56,241.93,240.96,241.79,3493.0,221.3956,221.7347,220.8457,221.6064,3493.0
2021-11-19 09:40:00,241.81,242.14,241.62,242.0,4767.0,221.6248,221.9272,221.4506,221.7989,4767.0
2021-11-19 09:45:00,241.9,242.27,241.86,242.06,7540.0,221.7072,222.0464,221.6706,221.8539,7540.0
2021-11-19 09:50:00,242.33,242.84,242.15,242.81,5805.0,222.1013,222.5688,221.9364,222.5413,5805.0
2021-11-19 09:55:00,242.71,242.79,242.37,242.64,4211.0,222.4496,222.5229,222.138,222.3855,4211.0
2021-11-19 10:00:00,242.74,242.99,242.31,242.31,10554.0,222.4771,222.7063,222.083,222.083,10554.0
2021-11-19 10:05:00,242.27,242.27,241.96,242.06,3029.0,222.0464,222.0464,221.7622,221.8539,3029.0
2021-11-19 10:10:00,241.93,242.05,241.72,241.91,4745.0,221.7347,221.8447,221.5423,221.7164,4745.0
2021-11-19 10:15:00,242.2,242.47,242.01,242.21,3744.0,221.9822,222.2297,221.8081,221.9914,3744.0
2021-11-19 10:20:00,242.16,242.4,241.76,241.76,3319.0,221.9455,222.1655,221.5789,221.5789,3319.0
2021-11-19 10:25:00,241.83,241.83,241.79,241.82,644.0,221.6431,221.6431,221.6064,221.6339,644.0
2021-11-19 10:30:00,241.71,241.78,241.4,241.4,6857.0,221.5331,221.5973,221.249,221.249,6857.0
2021-11-19 10:35:00,241.47,241.77,241.26,241.7,4113.0,221.3131,221.5881,221.1207,221.5239,4113.0
2021-11-19 10:40:00,241.78,242.21,241.72,242.15,5484.0,221.5973,221.9914,221.5423,221.9364,5484.0
2021-11-19 10:45:00,242.14,242.21,241.97,242.21,3052.0,221.9272,221.9914,221.7714,221.9914,3052.0
2021-11-19 10:50:00,242.26,242.29,242.0,242.03,3500.0,222.0372,222.0647,221.7989,221.8264,3500.0
2021-11-19 10:55:00,242.09,242.35,242.07,242.07,3693.0,221.8814,222.1197,221.8631,221.8631,3693.0
2021-11-19 11:00:00,242.11,242.75,242.1,242.63,14343.0,221.8997,222.4863,221.8905,222.3763,14343.0
2021-11-19 11:05:00,242.7,242.75,242.53,242.66,5492.0,222.4405,222.4863,222.2847,222.4038,5492.0
2021-11-19 11:10:00,242.67,242.84,242.59,242.79,3280.0,222.413,222.5688,222.3396,222.5229,3280.0
2021-11-19 11:15:00,242.76,242.76,242.63,242.74,4142.0,222.4955,222.4955,222.3763,222.4771,4142.0
2021-11-19 11:20:00,242.69,242.77,242.54,242.67,3720.0,222.4313,222.5046,222.2938,222.413,3720.0
2021-11-19 11:25:00,242.72,242.72,242.33,242.43,3513.0,222.4588,222.4588,222.1013,222.193,3513.0
2021-11-19 11:30:00,242.42,242.52,242.3,242.49,5426.0,222.1838,222.2755,222.0739,222.248,5426.0
2021-11-19 11:35:00,242.47,242.54,242.29,242.29,3659.0,222.2297,222.2938,222.0647,222.0647,3659.0
2021-11-19 11:40:00,242.33,242.63,242.33,242.63,3180.0,222.1013,222.3763,222.1013,222.3763,3180.0
2021-11-19 11:45:00,242.56,242.7,242.56,242.63,4370.0,222.3121,222.4405,222.3121,222.3763,4370.0
2021-11-19 11:50:00,242.61,242.79,242.45,242.78,3029.0,222.358,222.5229,222.2113,222.5138,3029.0
2021-11-19 11:55:00,242.8,242.85,242.61,242.67,4821.0,222.5321,222.5779,222.358,222.413,4821.0
2021-11-19 12:00:00,242.68,242.76,242.34,242.47,4413.0,222.4221,222.4955,222.1105,222.2297,4413.0
2021-11-19 12:05:00,242.34,242.42,242.2,242.2,4996.0,222.1105,222.1838,221.9822,221.9822,4996.0
2021-11-19 12:10:00,242.17,242.27,242.12,242.18,6171.0,221.9547,222.0464,221.9089,221.9639,6171.0
2021-11-19 12:15:00,242.17,242.38,242.13,242.27,4982.0,221.9547,222.1472,221.918,222.0464,4982.0
2021-11-19 12:20:00,242.27,242.33,242.2,242.33,2108.0,222.0464,222.1013,221.9822,222.1013,2108.0
2021-11-19 12:25:00,242.29,242.45,242.29,242.38,4224.0,222.0647,222.2113,222.0647,222.1472,4224.0
2021-11-19 12:30:00,242.45,242.65,242.4,242.61,1900.0,222.2113,222.3946,222.1655,222.358,1900.0
2021-11-19 12:35:00,242.65,242.72,242.41,242.5,4495.0,222.3946,222.4588,222.1747,222.2572,4495.0
2021-11-19 12:40:00,242.47,242.53,242.32,242.46,1575.0,222.2297,222.2847,222.0922,222.2205,1575.0
2021-11-19 12:45:00,242.41,242.61,242.29,242.56,3966.0,222.1747,222.358,222.0647,222.3121,3966.0
2021-11-19 12:50:00,242.66,242.83,242.66,242.81,803.0,222.4038,222.5596,222.4038,222.5413,803.0
2021-11-19 12:55:00,242.84,242.87,242.77,242.78,2705.0,222.5688,222.5963,222.5046,222.5138,2705.0
2021-11-19 13:00:00,242.81,242.93,242.71,242.93,3131.0,222.5413,222.6513,222.4496,222.6513,3131.0
2021-11-19 13:05:00,242.91,242.91,242.69,242.73,2005.0,222.6329,222.6329,222.4313,222.468,2005.0
2021-11-19 13:10:00,242.7,242.71,242.41,242.54,5983.0,222.4405,222.4496,222.1747,222.2938,5983.0
2021-11-19 13:15:00,242.55,242.59,242.49,242.51,1380.0,222.303,222.3396,222.248,222.2663,1380.0
2021-11-19 13:20:00,242.47,242.52,242.35,242.39,3493.0,222.2297,222.2755,222.1197,222.1563,3493.0
2021-11-19 13:25:00,242.37,242.47,242.22,242.23,2507.0,222.138,222.2297,222.0005,222.0097,2507.0
2021-11-19 13:30:00,242.25,242.32,242.24,242.32,504.0,222.028,222.0922,222.0189,222.0922,504.0
2021-11-19 13:35:00,242.31,242.39,242.21,242.39,4409.0,222.083,222.1563,221.9914,222.1563,4409.0
2021-11-19 13:40:00,242.25,242.32,242.21,242.26,900.0,222.028,222.0922,221.9914,222.0372,900.0
2021-11-19 13:45:00,242.26,242.33,242.17,242.21,3714.0,222.0372,222.1013,221.9547,221.9914,3714.0
2021-11-19 13:50:00,242.22,242.29,242.09,242.29,4262.0,222.0005,222.0647,221.8814,222.0647,4262.0
2021-11-19 13:55:00,242.29,242.39,242.26,242.38,3273.0,222.0647,222.1563,222.0372,222.1472,3273.0
2021-11-19 14:00:00,242.39,242.52,242.38,242.5,3771.0,222.1563,222.2755,222.1472,222.2572,3771.0
2021-11-19 14:05:00,242.48,242.51,242.41,242.49,1500.0,222.2388,222.2663,222.1747,222.248,1500.0
2021-11-19 14:10:00,242.46,242.62,242.43,242.59,3708.0,222.2205,222.3671,222.193,222.3396,3708.0
2021-11-19 14:15:00,242.58,242.64,242.54,242.61,3133.0,222.3305,222.3855,222.2938,222.358,3133.0
2021-11-19 14:20:00,242.64,242.64,242.19,242.33,7760.0,222.3855,222.3855,221.973,222.1013,7760.0
2021-11-19 14:25:00,242.34,242.36,242.06,242.15,6376.0,222.1105,222.1288,221.8539,221.9364,6376.0
2021-11-19 14:30:00,242.15,242.15,241.84,242.01,4967.0,221.9364,221.9364,221.6523,221.8081,4967.0
2021-11-19 14:35:00,242.01,242.23,241.93,242.17,4268.0,221.8081,222.0097,221.7347,221.9547,4268.0
2021-11-19 14:40:00,242.13,242.53,242.13,242.53,4579.0,221.918,222.2847,221.918,222.2847,4579.0
2021-11-19 14:45:00,242.56,242.56,242.42,242.54,3976.0,222.3121,222.3121,222.1838,222.2938,3976.0
2021-11-19 14:50:00,242.55,242.57,242.47,242.55,5337.0,222.303,222.3213,222.2297,222.303,5337.0
2021-11-19 14:55:00,242.55,242.82,242.51,242.82,4988.0,222.303,222.5504,222.2663,222.5504,4988.0
2021-11-19 15:00:00,242.8,243.06,242.8,243.03,7244.0,222.5321,222.7704,222.5321,222.7429,7244.0
2021-11-19 15:05:00,243.0,243.08,242.91,242.99,8364.0,222.7154,222.7887,222.6329,222.7063,8364.0
2021-11-19 15:10:00,242.91,243.0,242.83,242.9,5888.0,222.6329,222.7154,222.5596,222.6238,5888.0
2021-11-19 15:15:00,242.84,242.92,242.79,242.8,7039.0,222.5688,222.6421,222.5229,222.5321,7039.0
2021-11-19 15:20:00,242.79,242.8,242.65,242.74,7794.0,222.5229,222.5321,222.3946,222.4771,7794.0
2021-11-19 15:25:00,242.71,242.92,242.66,242.7,15656.0,222.4496,222.6421,222.4038,222.4405,15656.0
2021-11-19 15:30:00,242.69,242.8,242.46,242.78,13858.0,222.4313,222.5321,222.2205,222.5138,13858.0
2021-11-19 15:35:00,242.79,242.81,242.47,242.48,9143.0,222.5229,222.5413,222.2297,222.2388,9143.0
2021-11-19 15:40:00,242.47,242.47,242.16,242.29,10712.0,222.2297,222.2297,221.9455,222.0647,10712.0
2021-11-19 15:45:00,242.29,242.33,242.07,242.2,12935.0,222.0647,222.1013,221.8631,221.9822,12935.0
2021-11-19 15:50:00,242.14,242.14,241.93,242.01,35302.0,221.9272,221.9272,221.7347,221.8081,35302.0
2021-11-19 15:55:00,241.95,242.18,241.8,241.93,94503.0,221.7531,221.9639,221.6156,221.7347,94503.0
2021-11-22 09:30:00,242.42,242.49,241.65,241.65,12148.0,222.1838,222.248,221.4781,221.4781,12148.0
2021-11-22 09:35:00,242.03,242.06,241.15,241.66,2605.0,221.8264,221.8539,221.0198,221.4873,2605.0
2021-11-22 09:40:00,241.5,242.07,241.09,241.99,4194.0,221.3406,221.8631,220.9649,221.7897,4194.0
2021-11-22 09:45:00,241.96,242.88,241.95,242.87,1980.0,221.7622,222.6054,221.7531,222.5963,1980.0
2021-11-22 09:50:00,242.58,242.93,242.45,242.78,3350.0,222.3305,222.6513,222.2113,222.5138,3350.0
2021-11-22 09:55:00,242.78,243.05,242.73,242.93,7545.0,222.5138,222.7612,222.468,222.6513,7545.0
2021-11-22 10:00:00,242.94,243.32,242.74,243.29,7600.0,222.6604,223.0087,222.4771,222.9812,7600.0
2021-11-22 10:05:00,243.2,243.34,242.72,242.75,2223.0,222.8987,223.027,222.4588,222.4863,2223.0
2021-11-22 10:10:00,242.59,242.67,242.23,242.37,3632.0,222.3396,222.413,222.0097,222.138,3632.0
2021-11-22 10:15:00,242.31,242.47,242.11,242.11,1375.0,222.083,222.2297,221.8997,221.8997,1375.0
2021-11-22 10:20:00,242.03,242.12,241.84,241.94,1960.0,221.8264,221.9089,221.6523,221.7439,1960.0
2021-11-22 10:25:00,241.94,241.94,241.76,241.8,2384.0,221.7439,221.7439,221.5789,221.6156,2384.0
2021-11-22 10:30:00,241.89,242.41,241.89,242.39,6830.0,221.6981,222.1747,221.6981,222.1563,6830.0
2021-11-22 10:35:00,242.53,242.85,242.45,242.84,2412.0,222.2847,222.5779,222.2113,222.5688,2412.0
2021-11-22 10:40:00,242.81,242.97,242.47,242.76,2607.0,222.5413,222.6879,222.2297,222.4955,2607.0
2021-11-22 10:45:00,242.84,243.04,242.7,242.94,2626.0,222.5688,222.7521,222.4405,222.6604,2626.0
2021-11-22 10:50:00,242.94,243.19,242.79,243.08,3600.0,222.6604,222.8896,222.5229,222.7887,3600.0
2021-11-22 10:55:00,243.12,243.21,242.92,243.21,9818.0,222.8254,222.9079,222.6421,222.9079,9818.0
2021-11-22 11:00:00,243.23,243.36,243.12,243.23,7093.0,222.9262,223.0454,222.8254,222.9262,7093.0
2021-11-22 11:05:00,243.36,243.57,243.22,243.39,3073.0,223.0454,223.2378,222.9171,223.0729,3073.0
2021-11-22 11:10:00,243.33,243.5,243.3,243.34,7678.0,223.0179,223.1737,222.9904,223.027,7678.0
2021-11-22 11:15:00,243.38,243.52,243.05,243.1,26111.0,223.0637,223.192,222.7612,222.8071,26111.0
2021-11-22 11:20:00,243.18,243.59,243.1,243.37,21524.0,222.8804,223.2562,222.8071,223.0545,21524.0
2021-11-22 11:25:00,243.37,243.8,243.2,243.7,26644.0,223.0545,223.4486,222.8987,223.357,26644.0
2021-11-22 11:30:00,243.74,244.11,243.73,244.03,3536.0,223.3936,223.7328,223.3845,223.6594,3536.0
2021-11-22 11:35:00,244.13,244.13,243.4,243.49,3893.0,223.7511,223.7511,223.082,223.1645,3893.0
2021-11-22 11:40:00,243.74,244.13,243.74,244.06,4775.0,223.3936,223.7511,223.3936,223.6869,4775.0
2021-11-22 11:45:00,244.05,244.05,243.67,243.67,1200.0,223.6778,223.6778,223.3295,223.3295,1200.0
2021-11-22 11:50:00,243.67,243.67,243.25,243.52,1948.0,223.3295,223.3295,222.9446,223.192,1948.0
2021-11-22 11:55:00,243.46,243.46,243.25,243.35,1871.0,223.137,223.137,222.9446,223.0362,1871.0
2021-11-22 12:00:00,243.45,243.6,243.27,243.6,2711.0,223.1279,223.2653,222.9629,223.2653,2711.0
2021-11-22 12:05:00,243.77,244.17,243.7,244.02,5745.0,223.4211,223.7878,223.357,223.6503,5745.0
2021-11-22 12:10:00,244.02,244.02,243.66,243.66,719.0,223.6503,223.6503,223.3203,223.3203,719.0
2021-11-22 12:15:00,243.67,243.75,243.55,243.55,1548.0,223.3295,223.4028,223.2195,223.2195,1548.0
2021-11-22 12:20:00,243.65,243.72,243.57,243.57,1462.0,223.3112,223.3753,223.2378,223.2378,1462.0
2021-11-22 12:25:00,243.57,243.57,243.38,243.39,2139.0,223.2378,223.2378,223.0637,223.0729,2139.0
2021-11-22 12:30:00,243.27,243.31,243.18,243.31,1406.0,222.9629,222.9995,222.8804,222.9995,1406.0
2021-11-22 12:35:00,243.31,243.56,243.31,243.5,1467.0,222.9995,223.2287,222.9995,223.1737,1467.0
2021-11-22 12:40:00,243.5,243.68,243.42,243.68,2339.0,223.1737,223.3387,223.1004,223.3387,2339.0
2021-11-22 12:45:00,243.75,243.75,243.55,243.55,3513.0,223.4028,223.4028,223.2195,223.2195,3513.0
2021-11-22 12:50:00,243.56,243.62,243.5,243.62,1470.0,223.2287,223.2837,223.1737,223.2837,1470.0
2021-11-22 12:55:00,243.62,243.7,243.62,243.67,1328.0,223.2837,223.357,223.2837,223.3295,1328.0
2021-11-22 13:00:00,243.66,243.68,243.45,243.62,3546.0,223.3203,223.3387,223.1279,223.2837,3546.0
2021-11-22 13:05:00,243.63,243.64,243.51,243.59,1957.0,223.2928,223.302,223.1828,223.2562,1957.0
2021-11-22 13:10:00,243.59,243.77,243.57,243.77,1200.0,223.2562,223.4211,223.2378,223.4211,1200.0
2021-11-22 13:15:00,243.76,243.79,243.63,243.76,2299.0,223.412,223.4395,223.2928,223.412,2299.0
2021-11-22 13:20:00,243.75,243.91,243.75,243.83,2400.0,223.4028,223.5495,223.4028,223.4761,2400.0
2021-11-22 13:25:00,243.83,244.25,243.79,244.12,18994.0,223.4761,223.8611,223.4395,223.7419,18994.0
2021-11-22 13:30:00,244.14,244.25,244.14,244.21,2601.0,223.7603,223.8611,223.7603,223.8244,2601.0
2021-11-22 13:35:00,244.18,244.3,244.12,244.19,2924.0,223.7969,223.9069,223.7419,223.8061,2924.0
2021-11-22 13:40:00,244.19,244.23,244.07,244.16,1323.0,223.8061,223.8427,223.6961,223.7786,1323.0
2021-11-22 13:45:00,244.23,244.23,243.97,243.97,2219.0,223.8427,223.8427,223.6044,223.6044,2219.0
2021-11-22 13:50:00,243.95,243.98,243.83,243.84,2200.0,223.5861,223.6136,223.4761,223.4853,2200.0
2021-11-22 13:55:00,243.98,244.1,243.98,244.0,2586.0,223.6136,223.7236,223.6136,223.6319,2586.0
2021-11-22 14:00:00,244.0,244.14,243.91,244.08,3700.0,223.6319,223.7603,223.5495,223.7053,3700.0
2021-11-22 14:05:00,244.08,244.08,243.97,243.97,808.0,223.7053,223.7053,223.6044,223.6044,808.0
2021-11-22 14:10:00,243.97,243.97,243.75,243.86,1106.0,223.6044,223.6044,223.4028,223.5036,1106.0
2021-11-22 14:15:00,243.86,243.89,243.78,243.8,1983.0,223.5036,223.5311,223.4303,223.4486,1983.0
2021-11-22 14:20:00,243.81,243.81,243.57,243.58,970.0,223.4578,223.4578,223.2378,223.247,970.0
2021-11-22 14:25:00,243.65,243.94,243.65,243.94,1816.0,223.3112,223.577,223.3112,223.577,1816.0
2021-11-22 14:30:00,243.94,243.98,243.79,243.91,2117.0,223.577,223.6136,223.4395,223.5495,2117.0
2021-11-22 14:35:00,243.97,244.09,243.91,244.01,3963.0,223.6044,223.7144,223.5495,223.6411,3963.0
2021-11-22 14:40:00,243.92,243.95,243.88,243.94,4162.0,223.5586,223.5861,223.522,223.577,4162.0
2021-11-22 14:45:00,243.9,244.04,243.88,244.0,2183.0,223.5403,223.6686,223.522,223.6319,2183.0
2021-11-22 14:50:00,243.99,243.99,243.89,243.89,1389.0,223.6228,223.6228,223.5311,223.5311,1389.0
2021-11-22 14:55:00,243.97,244.0,243.88,243.88,883.0,223.6044,223.6319,223.522,223.522,883.0
2021-11-22 15:00:00,243.93,243.96,243.89,243.89,1551.0,223.5678,223.5953,223.5311,223.5311,1551.0
2021-11-22 15:05:00,243.93,243.95,243.87,243.87,1966.0,223.5678,223.5861,223.5128,223.5128,1966.0
2021-11-22 15:10:00,243.74,243.91,243.74,243.84,2265.0,223.3936,223.5495,223.3936,223.4853,2265.0
2021-11-22 15:15:00,243.85,243.87,243.75,243.76,1700.0,223.4945,223.5128,223.4028,223.412,1700.0
2021-11-22 15:20:00,243.81,243.82,243.7,243.77,2701.0,223.4578,223.467,223.357,223.4211,2701.0
2021-11-22 15:25:00,243.77,243.9,243.72,243.81,2870.0,223.4211,223.5403,223.3753,223.4578,2870.0
2021-11-22 15:30:00,243.74,243.74,243.39,243.55,7639.0,223.3936,223.3936,223.0729,223.2195,7639.0
2021-11-22 15:35:00,243.58,243.84,243.58,243.73,5305.0,223.247,223.4853,223.247,223.3845,5305.0
2021-11-22 15:40:00,243.71,243.72,243.06,243.06,5574.0,223.3662,223.3753,222.7704,222.7704,5574.0
2021-11-22 15:45:00,243.11,243.23,242.58,242.66,8956.0,222.8162,222.9262,222.3305,222.4038,8956.0
2021-11-22 15:50:00,242.59,243.03,242.58,242.84,20892.0,222.3396,222.7429,222.3305,222.5688,20892.0
2021-11-22 15:55:00,242.88,242.88,242.03,242.05,36107.0,222.6054,222.6054,221.8264,221.8447,36107.0
2021-11-23 09:30:00,242.92,243.79,241.84,243.79,25342.0,222.6421,223.4395,221.6523,223.4395,25342.0
2021-11-23 09:35:00,243.24,243.77,242.75,242.9,10026.0,222.9354,223.4211,222.4863,222.6238,10026.0
2021-11-23 09:40:00,242.9,243.55,242.53,242.86,4330.0,222.6238,223.2195,222.2847,222.5871,4330.0
2021-11-23 09:45:00,243.02,243.65,242.79,243.65,5195.0,222.7337,223.3112,222.5229,223.3112,5195.0
2021-11-23 09:50:00,243.87,243.93,243.33,243.88,3646.0,223.5128,223.5678,223.0179,223.522,3646.0
2021-11-23 09:55:00,243.96,244.22,243.55,243.59,4507.0,223.5953,223.8336,223.2195,223.2562,4507.0
2021-11-23 10:00:00,243.68,243.72,242.95,243.28,4711.0,223.3387,223.3753,222.6696,222.972,4711.0
2021-11-23 10:05:00,243.32,243.35,242.81,243.09,4530.0,223.0087,223.0362,222.5413,222.7979,4530.0
2021-11-23 10:10:00,243.09,243.48,243.07,243.31,7970.0,222.7979,223.1554,222.7796,222.9995,7970.0
2021-11-23 10:15:00,243.52,243.94,243.43,243.87,5152.0,223.192,223.577,223.1095,223.5128,5152.0
2021-11-23 10:20:00,243.72,243.88,243.52,243.67,10085.0,223.3753,223.522,223.192,223.3295,10085.0
2021-11-23 10:25:00,243.68,243.74,243.3,243.74,20095.0,223.3387,223.3936,222.9904,223.3936,20095.0
2021-11-23 10:30:00,243.75,243.87,243.49,243.7,7117.0,223.4028,223.5128,223.1645,223.357,7117.0
2021-11-23 10:35:00,243.72,243.83,243.4,243.59,9887.0,223.3753,223.4761,223.082,223.2562,9887.0
2021-11-23 10:40:00,243.6,244.19,243.6,244.19,3560.0,223.2653,223.8061,223.2653,223.8061,3560.0
2021-11-23 10:45:00,244.23,244.45,243.94,244.0,10157.0,223.8427,224.0444,223.577,223.6319,10157.0
2021-11-23 10:50:00,244.06,244.07,243.64,243.64,4231.0,223.6869,223.6961,223.302,223.302,4231.0
2021-11-23 10:55:00,243.73,243.74,243.42,243.42,3844.0,223.3845,223.3936,223.1004,223.1004,3844.0
2021-11-23 11:00:00,243.5,243.66,243.13,243.14,5097.0,223.1737,223.3203,222.8346,222.8437,5097.0
2021-11-23 11:05:00,243.25,243.27,242.66,242.66,2201.0,222.9446,222.9629,222.4038,222.4038,2201.0
2021-11-23 11:10:00,242.73,243.21,242.73,243.1,3526.0,222.468,222.9079,222.468,222.8071,3526.0
2021-11-23 11:15:00,243.1,243.28,242.92,243.18,5137.0,222.8071,222.972,222.6421,222.8804,5137.0
2021-11-23 11:20:00,243.15,243.55,243.15,243.31,7284.0,222.8529,223.2195,222.8529,222.9995,7284.0
2021-11-23 11:25:00,243.33,243.55,243.05,243.05,9056.0,223.0179,223.2195,222.7612,222.7612,9056.0
2021-11-23 11:30:00,243.2,243.29,243.04,243.07,2251.0,222.8987,222.9812,222.7521,222.7796,2251.0
2021-11-23 11:35:00,242.94,242.95,242.8,242.88,3030.0,222.6604,222.6696,222.5321,222.6054,3030.0
2021-11-23 11:40:00,242.89,243.0,242.85,242.94,3107.0,222.6146,222.7154,222.5779,222.6604,3107.0
2021-11-23 11:45:00,242.9,243.13,242.9,243.03,3805.0,222.6238,222.8346,222.6238,222.7429,3805.0
2021-11-23 11:50:00,242.97,243.04,242.88,243.0,1878.0,222.6879,222.7521,222.6054,222.7154,1878.0
2021-11-23 11:55:00,243.11,243.11,242.99,243.05,1007.0,222.8162,222.8162,222.7063,222.7612,1007.0
2021-11-23 12:00:00,243.01,243.01,242.79,242.8,3400.0,222.7246,222.7246,222.5229,222.5321,3400.0
2021-11-23 12:05:00,242.81,242.84,242.57,242.67,2051.0,222.5413,222.5688,222.3213,222.413,2051.0
2021-11-23 12:10:00,242.78,242.83,242.41,242.41,2293.0,222.5138,222.5596,222.1747,222.1747,2293.0
2021-11-23 12:15:00,242.41,242.57,242.41,242.57,1157.0,222.1747,222.3213,222.1747,222.3213,1157.0
2021-11-23 12:20:00,242.69,242.82,242.54,242.82,2566.0,222.4313,222.5504,222.2938,222.5504,2566.0
2021-11-23 12:25:00,242.83,243.02,242.82,242.89,3356.0,222.5596,222.7337,222.5504,222.6146,3356.0
2021-11-23 12:30:00,242.9,242.9,242.68,242.68,3078.0,222.6238,222.6238,222.4221,222.4221,3078.0
2021-11-23 12:35:00,242.61,243.0,242.59,242.99,4797.0,222.358,222.7154,222.3396,222.7063,4797.0
2021-11-23 12:40:00,242.89,242.95,242.85,242.87,1802.0,222.6146,222.6696,222.5779,222.5963,1802.0
2021-11-23 12:45:00,242.79,242.87,242.67,242.7,2700.0,222.5229,222.5963,222.413,222.4405,2700.0
2021-11-23 12:50:00,242.79,242.79,242.56,242.56,2407.0,222.5229,222.5229,222.3121,222.3121,2407.0
2021-11-23 12:55:00,242.53,242.54,242.47,242.5,1666.0,222.2847,222.2938,222.2297,222.2572,1666.0
2021-11-23 13:00:00,242.53,242.87,242.44,242.7,3205.0,222.2847,222.5963,222.2022,222.4405,3205.0
2021-11-23 13:05:00,242.62,242.87,242.62,242.77,1935.0,222.3671,222.5963,222.3671,222.5046,1935.0
2021-11-23 13:10:00,242.72,242.99,242.72,242.94,2020.0,222.4588,222.7063,222.4588,222.6604,2020.0
2021-11-23 13:15:00,242.9,242.99,242.82,242.92,1811.0,222.6238,222.7063,222.5504,222.6421,1811.0
2021-11-23 13:20:00,242.92,243.01,242.83,242.91,2656.0,222.6421,222.7246,222.5596,222.6329,2656.0
2021-11-23 13:25:00,242.91,243.05,242.78,243.04,1550.0,222.6329,222.7612,222.5138,222.7521,1550.0
2021-11-23 13:30:00,243.04,243.17,242.97,243.01,3904.0,222.7521,222.8712,222.6879,222.7246,3904.0
2021-11-23 13:35:00,243.0,243.26,243.0,243.17,2175.0,222.7154,222.9537,222.7154,222.8712,2175.0
2021-11-23 13:40:00,243.17,243.26,243.13,243.26,2310.0,222.8712,222.9537,222.8346,222.9537,2310.0
2021-11-23 13:45:00,243.31,243.5,243.3,243.47,1695.0,222.9995,223.1737,222.9904,223.1462,1695.0
2021-11-23 13:50:00,243.47,243.82,243.37,243.81,2162.0,223.1462,223.467,223.0545,223.4578,2162.0
2021-11-23 13:55:00,243.91,243.91,243.41,243.43,2967.0,223.5495,223.5495,223.0912,223.1095,2967.0
2021-11-23 14:00:00,243.51,243.61,243.4,243.53,4422.0,223.1828,223.2745,223.082,223.2012,4422.0
2021-11-23 14:05:00,243.65,243.9,243.65,243.9,2114.0,223.3112,223.5403,223.3112,223.5403,2114.0
2021-11-23 14:10:00,243.97,244.09,243.97,244.07,3923.0,223.6044,223.7144,223.6044,223.6961,3923.0
2021-11-23 14:15:00,244.01,244.02,243.92,243.92,2031.0,223.6411,223.6503,223.5586,223.5586,2031.0
2021-11-23 14:20:00,243.82,243.85,243.8,243.81,945.0,223.467,223.4945,223.4486,223.4578,945.0
2021-11-23 14:25:00,243.81,243.86,243.77,243.8,1546.0,223.4578,223.5036,223.4211,223.4486,1546.0
2021-11-23 14:30:00,243.8,244.03,243.51,243.52,5377.0,223.4486,223.6594,223.1828,223.192,5377.0
2021-11-23 14:35:00,243.66,243.73,243.64,243.72,2121.0,223.3203,223.3845,223.302,223.3753,2121.0
2021-11-23 14:40:00,243.73,244.02,243.7,243.95,2407.0,223.3845,223.6503,223.357,223.5861,2407.0
2021-11-23 14:45:00,244.01,244.08,243.93,244.0,5757.0,223.6411,223.7053,223.5678,223.6319,5757.0
2021-11-23 14:50:00,244.0,244.08,243.78,244.05,4642.0,223.6319,223.7053,223.4303,223.6778,4642.0
2021-11-23 14:55:00,243.98,244.01,243.95,243.98,1088.0,223.6136,223.6411,223.5861,223.6136,1088.0
2021-11-23 15:00:00,244.01,244.01,243.65,243.65,1914.0,223.6411,223.6411,223.3112,223.3112,1914.0
2021-11-23 15:05:00,243.82,243.86,243.77,243.82,1997.0,223.467,223.5036,223.4211,223.467,1997.0
2021-11-23 15:10:00,243.82,243.82,243.63,243.63,1730.0,223.467,223.467,223.2928,223.2928,1730.0
2021-11-23 15:15:00,243.7,243.77,243.41,243.48,4200.0,223.357,223.4211,223.0912,223.1554,4200.0
2021-11-23 15:20:00,243.4,243.52,243.35,243.48,3293.0,223.082,223.192,223.0362,223.1554,3293.0
2021-11-23 15:25:00,243.55,243.6,243.49,243.51,3335.0,223.2195,223.2653,223.1645,223.1828,3335.0
2021-11-23 15:30:00,243.51,244.05,243.5,243.87,7606.0,223.1828,223.6778,223.1737,223.5128,7606.0
2021-11-23 15:35:00,243.86,244.01,243.7,243.79,5425.0,223.5036,223.6411,223.357,223.4395,5425.0
2021-11-23 15:40:00,243.83,243.99,243.81,243.88,5518.0,223.4761,223.6228,223.4578,223.522,5518.0
2021-11-23 15:45:00,243.87,243.93,243.73,243.76,9058.0,223.5128,223.5678,223.3845,223.412,9058.0
2021-11-23 15:50:00,243.8,244.15,243.8,244.15,23604.0,223.4486,223.7694,223.4486,223.7694,23604.0
2021-11-23 15:55:00,244.15,244.32,243.98,244.03,41339.0,223.7694,223.9252,223.6136,223.6594,41339.0
2021-11-24 09:30:00,243.24,244.01,243.0,244.01,9569.0,222.9354,223.6411,222.7154,223.6411,9569.0
2021-11-24 09:35:00,244.01,244.05,243.66,243.9,1200.0,223.6411,223.6778,223.3203,223.5403,1200.0
2021-11-24 09:40:00,243.59,243.68,243.06,243.34,2671.0,223.2562,223.3387,222.7704,223.027,2671.0
2021-11-24 09:45:00,243.39,243.4,242.57,242.57,3158.0,223.0729,223.082,222.3213,222.3213,3158.0
2021-11-24 09:50:00,242.56,242.65,242.0,242.04,2707.0,222.3121,222.3946,221.7989,221.8356,2707.0
2021-11-24 09:55:00,242.04,242.14,241.01,241.65,17724.0,221.8356,221.9272,220.8915,221.4781,17724.0
2021-11-24 10:00:00,241.95,242.26,241.68,242.26,5704.0,221.7531,222.0372,221.5056,222.0372,5704.0
2021-11-24 10:05:00,242.26,242.41,241.85,241.85,2735.0,222.0372,222.1747,221.6614,221.6614,2735.0
2021-11-24 10:10:00,241.91,241.91,241.29,241.63,2720.0,221.7164,221.7164,221.1482,221.4598,2720.0
2021-11-24 10:15:00,241.63,241.64,241.25,241.4,4495.0,221.4598,221.4689,221.1115,221.249,4495.0
2021-11-24 10:20:00,241.39,241.59,241.0,241.21,7621.0,221.2398,221.4231,220.8824,221.0748,7621.0
2021-11-24 10:25:00,241.21,241.7,241.11,241.7,8189.0,221.0748,221.5239,220.9832,221.5239,8189.0
2021-11-24 10:30:00,241.85,241.89,241.4,241.61,14365.0,221.6614,221.6981,221.249,221.4415,14365.0
2021-11-24 10:35:00,241.74,242.08,241.69,241.93,3100.0,221.5606,221.8722,221.5148,221.7347,3100.0
2021-11-24 10:40:00,241.93,242.03,241.75,241.94,3475.0,221.7347,221.8264,221.5698,221.7439,3475.0
2021-11-24 10:45:00,242.02,242.14,241.88,242.0,4915.0,221.8172,221.9272,221.6889,221.7989,4915.0
2021-11-24 10:50:00,241.98,241.98,241.85,241.85,907.0,221.7806,221.7806,221.6614,221.6614,907.0
2021-11-24 10:55:00,241.85,242.17,241.85,242.06,2309.0,221.6614,221.9547,221.6614,221.8539,2309.0
2021-11-24 11:00:00,242.07,242.31,242.07,242.16,2543.0,221.8631,222.083,221.8631,221.9455,2543.0
2021-11-24 11:05:00,242.26,242.32,242.17,242.32,2807.0,222.0372,222.0922,221.9547,222.0922,2807.0
2021-11-24 11:10:00,242.37,242.61,242.37,242.56,4887.0,222.138,222.358,222.138,222.3121,4887.0
2021-11-24 11:15:00,242.56,242.62,242.17,242.27,4335.0,222.3121,222.3671,221.9547,222.0464,4335.0
2021-11-24 11:20:00,242.21,242.26,242.0,242.04,2488.0,221.9914,222.0372,221.7989,221.8356,2488.0
2021-11-24 11:25:00,242.04,242.04,241.67,241.86,5127.0,221.8356,221.8356,221.4964,221.6706,5127.0
2021-11-24 11:30:00,241.97,242.16,241.95,242.06,1750.0,221.7714,221.9455,221.7531,221.8539,1750.0
2021-11-24 11:35:00,241.99,241.99,241.73,241.88,1338.0,221.7897,221.7897,221.5514,221.6889,1338.0
2021-11-24 11:40:00,241.88,241.93,241.55,241.55,1000.0,221.6889,221.7347,221.3865,221.3865,1000.0
2021-11-24 11:45:00,241.55,241.86,241.55,241.8,4253.0,221.3865,221.6706,221.3865,221.6156,4253.0
2021-11-24 11:50:00,241.81,241.9,241.7,241.7,4599.0,221.6248,221.7072,221.5239,221.5239,4599.0
2021-11-24 11:55:00,241.68,241.7,241.21,241.49,2221.0,221.5056,221.5239,221.0748,221.3315,2221.0
2021-11-24 12:00:00,241.49,241.57,241.46,241.57,1323.0,221.3315,221.4048,221.304,221.4048,1323.0
2021-11-24 12:05:00,241.65,241.95,241.64,241.95,1688.0,221.4781,221.7531,221.4689,221.7531,1688.0
2021-11-24 12:10:00,242.03,242.03,241.77,241.89,1800.0,221.8264,221.8264,221.5881,221.6981,1800.0
2021-11-24 12:15:00,241.89,242.01,241.73,241.73,2300.0,221.6981,221.8081,221.5514,221.5514,2300.0
2021-11-24 12:20:00,241.62,242.07,241.62,241.9,962.0,221.4506,221.8631,221.4506,221.7072,962.0
2021-11-24 12:25:00,241.9,242.03,241.68,241.68,2754.0,221.7072,221.8264,221.5056,221.5056,2754.0
2021-11-24 12:30:00,241.69,242.0,241.54,241.83,6619.0,221.5148,221.7989,221.3773,221.6431,6619.0
2021-11-24 12:35:00,241.88,241.95,241.73,241.89,1155.0,221.6889,221.7531,221.5514,221.6981,1155.0
2021-11-24 12:40:00,241.89,241.93,241.72,241.72,814.0,221.6981,221.7347,221.5423,221.5423,814.0
2021-11-24 12:45:00,241.72,241.91,241.59,241.9,2048.0,221.5423,221.7164,221.4231,221.7072,2048.0
2021-11-24 12:50:00,241.86,241.99,241.86,241.94,1679.0,221.6706,221.7897,221.6706,221.7439,1679.0
2021-11-24 12:55:00,241.97,242.07,241.97,242.07,1660.0,221.7714,221.8631,221.7714,221.8631,1660.0
2021-11-24 13:00:00,242.01,242.01,241.79,241.95,5385.0,221.8081,221.8081,221.6064,221.7531,5385.0
2021-11-24 13:05:00,242.02,242.25,241.93,242.25,1015.0,221.8172,222.028,221.7347,222.028,1015.0
2021-11-24 13:10:00,242.13,242.2,242.0,242.17,3474.0,221.918,221.9822,221.7989,221.9547,3474.0
2021-11-24 13:15:00,242.09,242.09,241.97,242.07,1802.0,221.8814,221.8814,221.7714,221.8631,1802.0
2021-11-24 13:20:00,242.04,242.04,241.95,241.97,1177.0,221.8356,221.8356,221.7531,221.7714,1177.0
2021-11-24 13:25:00,241.97,241.97,241.8,241.92,1805.0,221.7714,221.7714,221.6156,221.7256,1805.0
2021-11-24 13:30:00,241.91,241.98,241.85,241.98,2179.0,221.7164,221.7806,221.6614,221.7806,2179.0
2021-11-24 13:35:00,241.99,241.99,241.84,241.9,1367.0,221.7897,221.7897,221.6523,221.7072,1367.0
2021-11-24 13:40:00,241.95,241.95,241.85,241.85,644.0,221.7531,221.7531,221.6614,221.6614,644.0
2021-11-24 13:45:00,241.86,241.91,241.8,241.91,2072.0,221.6706,221.7164,221.6156,221.7164,2072.0
2021-11-24 13:50:00,241.89,241.89,241.76,241.76,2455.0,221.6981,221.6981,221.5789,221.5789,2455.0
2021-11-24 13:55:00,241.67,241.67,241.33,241.49,3844.0,221.4964,221.4964,221.1848,221.3315,3844.0
2021-11-24 14:00:00,241.55,241.55,241.12,241.33,2256.0,221.3865,221.3865,220.9924,221.1848,2256.0
2021-11-24 14:05:00,241.36,241.36,240.88,240.92,5012.0,221.2123,221.2123,220.7724,220.809,5012.0
2021-11-24 14:10:00,240.93,240.93,240.63,240.7,3233.0,220.8182,220.8182,220.5433,220.6074,3233.0
2021-11-24 14:15:00,240.71,240.92,240.66,240.92,8204.0,220.6166,220.809,220.5708,220.809,8204.0
2021-11-24 14:20:00,240.95,241.06,240.89,241.06,2054.0,220.8365,220.9374,220.7816,220.9374,2054.0
2021-11-24 14:25:00,241.1,241.1,240.72,240.97,5774.0,220.974,220.974,220.6257,220.8549,5774.0
2021-11-24 14:30:00,240.88,241.01,240.87,240.91,2476.0,220.7724,220.8915,220.7632,220.7999,2476.0
2021-11-24 14:35:00,240.93,240.99,240.93,240.96,2625.0,220.8182,220.8732,220.8182,220.8457,2625.0
2021-11-24 14:40:00,240.97,241.15,240.95,241.14,1943.0,220.8549,221.0198,220.8365,221.0107,1943.0
2021-11-24 14:45:00,241.23,241.37,241.23,241.27,3391.0,221.0932,221.2215,221.0932,221.1298,3391.0
2021-11-24 14:50:00,241.26,241.37,241.23,241.34,2746.0,221.1207,221.2215,221.0932,221.194,2746.0
2021-11-24 14:55:00,241.37,241.46,241.33,241.37,2759.0,221.2215,221.304,221.1848,221.2215,2759.0
2021-11-24 15:00:00,241.45,241.45,241.08,241.17,8158.0,221.2948,221.2948,220.9557,221.0382,8158.0
2021-11-24 15:05:00,241.14,241.39,241.08,241.39,3851.0,221.0107,221.2398,220.9557,221.2398,3851.0
2021-11-24 15:10:00,241.42,241.55,241.3,241.54,4110.0,221.2673,221.3865,221.1573,221.3773,4110.0
2021-11-24 15:15:00,241.53,241.63,241.37,241.4,4128.0,221.3681,221.4598,221.2215,221.249,4128.0
2021-11-24 15:20:00,241.47,241.52,241.3,241.3,4091.0,221.3131,221.359,221.1573,221.1573,4091.0
2021-11-24 15:25:00,241.31,241.55,241.27,241.55,5732.0,221.1665,221.3865,221.1298,221.3865,5732.0
2021-11-24 15:30:00,241.58,241.61,241.37,241.51,10745.0,221.414,221.4415,221.2215,221.3498,10745.0
2021-11-24 15:35:00,241.5,241.76,241.45,241.69,9173.0,221.3406,221.5789,221.2948,221.5148,9173.0
2021-11-24 15:40:00,241.61,241.61,241.26,241.59,11993.0,221.4415,221.4415,221.1207,221.4231,11993.0
2021-11-24 15:45:00,241.59,241.61,241.33,241.48,19127.0,221.4231,221.4415,221.1848,221.3223,19127.0
2021-11-24 15:50:00,241.45,241.93,241.37,241.9,12270.0,221.2948,221.7347,221.2215,221.7072,12270.0
2021-11-24 15:55:00,241.89,242.14,241.64,241.78,66104.0,221.6981,221.9272,221.4689,221.5973,66104.0
2021-11-26 09:30:00,237.53,240.76,236.97,240.37,27251.0,217.702,220.6624,217.1888,220.305,27251.0
2021-11-26 09:35:00,240.65,241.26,239.46,239.46,17077.0,220.5616,221.1207,219.4709,219.4709,17077.0
2021-11-26 09:40:00,239.98,239.98,239.35,239.61,12136.0,219.9475,219.9475,219.3701,219.6084,12136.0
2021-11-26 09:45:00,239.5,239.78,237.78,237.78,24040.0,219.5076,219.7642,217.9312,217.9312,24040.0
2021-11-26 09:50:00,237.79,238.21,237.23,237.52,15849.0,217.9403,218.3253,217.4271,217.6929,15849.0
2021-11-26 09:55:00,237.44,237.9,237.01,237.46,30859.0,217.6195,218.0411,217.2254,217.6379,30859.0
2021-11-26 10:00:00,237.2,237.23,236.37,236.73,6939.0,217.3996,217.4271,216.6389,216.9688,6939.0
2021-11-26 10:05:00,236.8,237.3,236.63,237.14,14299.0,217.033,217.4912,216.8772,217.3446,14299.0
2021-11-26 10:10:00,237.13,237.32,236.84,237.31,6866.0,217.3354,217.5096,217.0696,217.5004,6866.0
2021-11-26 10:15:00,237.4,237.73,236.64,237.47,19254.0,217.5829,217.8853,216.8863,217.647,19254.0
2021-11-26 10:20:00,237.47,238.19,237.47,237.79,8015.0,217.647,218.3069,217.647,217.9403,8015.0
2021-11-26 10:25:00,237.66,237.73,237.3,237.4,7236.0,217.8212,217.8853,217.4912,217.5829,7236.0
2021-11-26 10:30:00,237.51,237.67,237.26,237.5,20424.0,217.6837,217.8303,217.4546,217.6745,20424.0
2021-11-26 10:35:00,237.47,237.79,237.47,237.6,12885.0,217.647,217.9403,217.647,217.7662,12885.0
2021-11-26 10:40:00,237.78,238.15,237.51,237.93,13202.0,217.9312,218.2703,217.6837,218.0686,13202.0
2021-11-26 10:45:00,237.78,237.78,237.1,237.46,7535.0,217.9312,217.9312,217.3079,217.6379,7535.0
2021-11-26 10:50:00,237.48,237.54,237.02,237.09,4565.0,217.6562,217.7112,217.2346,217.2988,4565.0
2021-11-26 10:55:00,237.09,237.41,236.97,237.27,5591.0,217.2988,217.592,217.1888,217.4637,5591.0
2021-11-26 11:00:00,237.28,237.28,236.29,236.29,6972.0,217.4729,217.4729,216.5655,216.5655,6972.0
2021-11-26 11:05:00,236.46,236.83,236.11,236.19,72546.0,216.7213,217.0605,216.4006,216.4739,72546.0
2021-11-26 11:10:00,236.24,236.96,236.19,236.34,21175.0,216.5197,217.1796,216.4739,216.6114,21175.0
2021-11-26 11:15:00,236.2,236.31,235.95,236.14,8232.0,216.4831,216.5839,216.2539,216.4281,8232.0
2021-11-26 11:20:00,236.04,236.32,235.67,236.29,15338.0,216.3364,216.593,215.9973,216.5655,15338.0
2021-11-26 11:25:00,236.29,236.55,236.22,236.46,8571.0,216.5655,216.8038,216.5014,216.7213,8571.0
2021-11-26 11:30:00,236.48,236.5,235.78,235.79,5820.0,216.7397,216.758,216.0981,216.1073,5820.0
2021-11-26 11:35:00,235.94,236.55,235.81,236.55,7560.0,216.2448,216.8038,216.1256,216.8038,7560.0
2021-11-26 11:40:00,236.55,236.55,235.91,236.23,12625.0,216.8038,216.8038,216.2173,216.5105,12625.0
2021-11-26 11:45:00,236.29,236.62,236.21,236.41,17028.0,216.5655,216.868,216.4922,216.6755,17028.0
2021-11-26 11:50:00,236.41,236.44,235.71,235.74,9126.0,216.6755,216.703,216.034,216.0615,9126.0
2021-11-26 11:55:00,235.78,235.94,235.35,235.63,9284.0,216.0981,216.2448,215.704,215.9606,9284.0
2021-11-26 12:00:00,235.63,236.02,235.35,235.59,8884.0,215.9606,216.3181,215.704,215.924,8884.0
2021-11-26 12:05:00,235.72,236.22,235.6,236.04,7864.0,216.0431,216.5014,215.9331,216.3364,7864.0
2021-11-26 12:10:00,236.04,236.19,235.85,236.02,17471.0,216.3364,216.4739,216.1623,216.3181,17471.0
2021-11-26 12:15:00,236.03,236.08,235.42,235.74,10597.0,216.3272,216.3731,215.7682,216.0615,10597.0
2021-11-26 12:20:00,235.74,235.86,235.49,235.78,10610.0,216.0615,216.1714,215.8323,216.0981,10610.0
2021-11-26 12:25:00,235.78,236.08,235.78,236.05,14451.0,216.0981,216.3731,216.0981,216.3456,14451.0
2021-11-26 12:30:00,235.97,236.59,235.96,236.59,16016.0,216.2723,216.8405,216.2631,216.8405,16016.0
2021-11-26 12:35:00,236.62,236.86,236.48,236.5,6866.0,216.868,217.088,216.7397,216.758,6866.0
2021-11-26 12:40:00,236.53,236.56,236.13,236.13,7015.0,216.7855,216.813,216.4189,216.4189,7015.0
2021-11-26 12:45:00,236.23,236.32,235.62,235.79,14039.0,216.5105,216.593,215.9515,216.1073,14039.0
2021-11-26 12:50:00,235.79,235.79,234.16,234.16,28771.0,216.1073,216.1073,214.6133,214.6133,28771.0
2021-11-26 12:55:00,234.29,235.6,234.25,235.09,46373.0,214.7325,215.9331,214.6958,215.4657,46373.0
2021-11-29 09:30:00,236.65,237.18,235.62,236.45,16067.0,216.8955,217.3812,215.9515,216.7122,16067.0
2021-11-29 09:35:00,236.46,236.72,236.1,236.1,3450.0,216.7213,216.9596,216.3914,216.3914,3450.0
2021-11-29 09:40:00,236.29,236.37,235.33,235.44,11457.0,216.5655,216.6389,215.6857,215.7865,11457.0
2021-11-29 09:45:00,235.54,236.46,235.54,236.22,8737.0,215.8781,216.7213,215.8781,216.5014,8737.0
2021-11-29 09:50:00,236.12,236.5,236.01,236.07,6682.0,216.4097,216.758,216.3089,216.3639,6682.0
2021-11-29 09:55:00,235.95,236.48,235.71,236.18,4470.0,216.2539,216.7397,216.034,216.4647,4470.0
2021-11-29 10:00:00,236.13,236.89,236.13,236.49,2850.0,216.4189,217.1155,216.4189,216.7488,2850.0
2021-11-29 10:05:00,236.24,236.57,236.17,236.43,3015.0,216.5197,216.8222,216.4556,216.6939,3015.0
2021-11-29 10:10:00,236.43,236.43,235.96,236.35,6040.0,216.6939,216.6939,216.2631,216.6205,6040.0
2021-11-29 10:15:00,236.31,236.41,236.1,236.24,2805.0,216.5839,216.6755,216.3914,216.5197,2805.0
2021-11-29 10:20:00,236.49,236.49,236.0,236.01,5848.0,216.7488,216.7488,216.2997,216.3089,5848.0
2021-11-29 10:25:00,236.12,236.17,235.6,235.89,5711.0,216.4097,216.4556,215.9331,216.1989,5711.0
2021-11-29 10:30:00,236.0,236.09,235.74,235.91,5054.0,216.2997,216.3822,216.0615,216.2173,5054.0
2021-11-29 10:35:00,235.93,236.11,235.35,235.71,3809.0,216.2356,216.4006,215.704,216.034,3809.0
2021-11-29 10:40:00,235.71,235.72,235.45,235.48,4289.0,216.034,216.0431,215.7957,215.8232,4289.0
2021-11-29 10:45:00,235.48,235.5,235.26,235.33,5827.0,215.8232,215.8415,215.6215,215.6857,5827.0
2021-11-29 10:50:00,235.32,235.6,235.22,235.44,9493.0,215.6765,215.9331,215.5849,215.7865,9493.0
2021-11-29 10:55:00,235.46,235.6,235.24,235.36,10767.0,215.8048,215.9331,215.6032,215.7132,10767.0
2021-11-29 11:00:00,235.35,236.01,235.22,236.01,5111.0,215.704,216.3089,215.5849,216.3089,5111.0
2021-11-29 11:05:00,236.01,236.13,235.82,236.01,9433.0,216.3089,216.4189,216.1348,216.3089,9433.0
2021-11-29 11:10:00,236.02,236.32,235.99,236.31,3014.0,216.3181,216.593,216.2906,216.5839,3014.0
2021-11-29 11:15:00,236.2,236.31,236.03,236.03,3232.0,216.4831,216.5839,216.3272,216.3272,3232.0
2021-11-29 11:20:00,236.09,236.18,235.96,235.99,4715.0,216.3822,216.4647,216.2631,216.2906,4715.0
2021-11-29 11:25:00,236.0,236.12,235.67,235.67,5202.0,216.2997,216.4097,215.9973,215.9973,5202.0
2021-11-29 11:30:00,235.87,236.54,235.87,236.5,5907.0,216.1806,216.7947,216.1806,216.758,5907.0
2021-11-29 11:35:00,236.6,237.03,236.6,237.02,6699.0,216.8497,217.2438,216.8497,217.2346,6699.0
2021-11-29 11:40:00,237.02,237.44,237.01,237.44,7962.0,217.2346,217.6195,217.2254,217.6195,7962.0
2021-11-29 11:45:00,237.51,237.51,237.1,237.12,4901.0,217.6837,217.6837,217.3079,217.3263,4901.0
2021-11-29 11:50:00,237.07,237.09,236.95,237.09,3729.0,217.2804,217.2988,217.1704,217.2988,3729.0
2021-11-29 11:55:00,237.21,237.32,237.15,237.17,4013.0,217.4087,217.5096,217.3538,217.3721,4013.0
2021-11-29 12:00:00,237.28,237.5,237.27,237.36,2209.0,217.4729,217.6745,217.4637,217.5462,2209.0
2021-11-29 12:05:00,237.53,237.7,237.5,237.53,4057.0,217.702,217.8578,217.6745,217.702,4057.0
2021-11-29 12:10:00,237.52,237.52,237.35,237.43,1936.0,217.6929,217.6929,217.5371,217.6104,1936.0
2021-11-29 12:15:00,237.43,237.66,237.37,237.61,4294.0,217.6104,217.8212,217.5554,217.7754,4294.0
2021-11-29 12:20:00,237.71,238.08,237.71,238.08,2463.0,217.867,218.2061,217.867,218.2061,2463.0
2021-11-29 12:25:00,238.08,238.18,237.93,238.18,18891.0,218.2061,218.2978,218.0686,218.2978,18891.0
2021-11-29 12:30:00,238.22,238.65,238.16,238.65,6913.0,218.3344,218.7285,218.2794,218.7285,6913.0
2021-11-29 12:35:00,238.64,238.69,238.48,238.56,4251.0,218.7194,218.7652,218.5727,218.6461,4251.0
2021-11-29 12:40:00,238.61,238.82,238.57,238.82,4575.0,218.6919,218.8843,218.6552,218.8843,4575.0
2021-11-29 12:45:00,238.78,238.94,238.75,238.87,6589.0,218.8477,218.9943,218.8202,218.9302,6589.0
2021-11-29 12:50:00,238.82,238.82,238.49,238.49,3544.0,218.8843,218.8843,218.5819,218.5819,3544.0
2021-11-29 12:55:00,238.63,238.64,238.41,238.43,3348.0,218.7102,218.7194,218.5086,218.5269,3348.0
2021-11-29 13:00:00,238.49,238.62,238.46,238.52,2979.0,218.5819,218.701,218.5544,218.6094,2979.0
2021-11-29 13:05:00,238.46,238.64,238.46,238.64,2345.0,218.5544,218.7194,218.5544,218.7194,2345.0
2021-11-29 13:10:00,238.65,238.77,238.36,238.37,2355.0,218.7285,218.8385,218.4627,218.4719,2355.0
2021-11-29 13:15:00,238.37,238.43,238.35,238.35,1125.0,218.4719,218.5269,218.4536,218.4536,1125.0
2021-11-29 13:20:00,238.47,238.47,238.27,238.35,2284.0,218.5636,218.5636,218.3803,218.4536,2284.0
2021-11-29 13:25:00,238.19,238.19,237.98,238.08,3200.0,218.3069,218.3069,218.1145,218.2061,3200.0
2021-11-29 13:30:00,238.11,238.25,238.07,238.2,1223.0,218.2336,218.3619,218.197,218.3161,1223.0
2021-11-29 13:35:00,238.17,238.21,238.01,238.01,2448.0,218.2886,218.3253,218.142,218.142,2448.0
2021-11-29 13:40:00,237.98,238.07,237.97,238.03,950.0,218.1145,218.197,218.1053,218.1603,950.0
2021-11-29 13:45:00,238.03,238.08,238.0,238.07,2081.0,218.1603,218.2061,218.1328,218.197,2081.0
2021-11-29 13:50:00,237.99,238.02,237.75,237.89,2841.0,218.1236,218.1511,217.9037,218.032,2841.0
2021-11-29 13:55:00,237.98,238.3,237.98,238.26,1900.0,218.1145,218.4078,218.1145,218.3711,1900.0
2021-11-29 14:00:00,238.26,238.35,238.16,238.35,1913.0,218.3711,218.4536,218.2794,218.4536,1913.0
2021-11-29 14:05:00,238.46,238.47,238.3,238.34,3750.0,218.5544,218.5636,218.4078,218.4444,3750.0
2021-11-29 14:10:00,238.38,238.59,238.37,238.59,2378.0,218.4811,218.6735,218.4719,218.6735,2378.0
2021-11-29 14:15:00,238.54,238.58,238.36,238.38,4507.0,218.6277,218.6644,218.4627,218.4811,4507.0
2021-11-29 14:20:00,238.39,238.45,238.28,238.33,3008.0,218.4902,218.5452,218.3894,218.4353,3008.0
2021-11-29 14:25:00,238.3,238.35,238.22,238.32,2320.0,218.4078,218.4536,218.3344,218.4261,2320.0
2021-11-29 14:30:00,238.33,238.45,238.31,238.44,2847.0,218.4353,218.5452,218.4169,218.5361,2847.0
2021-11-29 14:35:00,238.44,238.56,238.44,238.47,2308.0,218.5361,218.6461,218.5361,218.5636,2308.0
2021-11-29 14:40:00,238.43,238.43,238.32,238.38,3833.0,218.5269,218.5269,218.4261,218.4811,3833.0
2021-11-29 14:45:00,238.28,238.39,238.24,238.29,3640.0,218.3894,218.4902,218.3528,218.3986,3640.0
2021-11-29 14:50:00,238.29,238.43,238.2,238.26,7677.0,218.3986,218.5269,218.3161,218.3711,7677.0
2021-11-29 14:55:00,238.15,238.16,237.93,238.0,1700.0,218.2703,218.2794,218.0686,218.1328,1700.0
2021-11-29 15:00:00,238.01,238.46,238.01,238.46,1423.0,218.142,218.5544,218.142,218.5544,1423.0
2021-11-29 15:05:00,238.47,238.47,238.12,238.19,3360.0,218.5636,218.5636,218.2428,218.3069,3360.0
2021-11-29 15:10:00,238.21,238.22,238.15,238.22,1383.0,218.3253,218.3344,218.2703,218.3344,1383.0
2021-11-29 15:15:00,238.27,238.45,238.27,238.44,4681.0,218.3803,218.5452,218.3803,218.5361,4681.0
2021-11-29 15:20:00,238.45,238.45,238.28,238.36,3000.0,218.5452,218.5452,218.3894,218.4627,3000.0
2021-11-29 15:25:00,238.37,238.38,238.12,238.12,6613.0,218.4719,218.4811,218.2428,218.2428,6613.0
2021-11-29 15:30:00,238.09,238.17,237.92,238.17,4984.0,218.2153,218.2886,218.0595,218.2886,4984.0
2021-11-29 15:35:00,238.24,238.42,238.2,238.4,5879.0,218.3528,218.5177,218.3161,218.4994,5879.0
2021-11-29 15:40:00,238.35,238.37,238.08,238.13,8074.0,218.4536,218.4719,218.2061,218.2519,8074.0
2021-11-29 15:45:00,238.07,238.11,237.81,238.07,10310.0,218.197,218.2336,217.9587,218.197,10310.0
2021-11-29 15:50:00,238.06,238.35,237.87,238.21,20703.0,218.1878,218.4536,218.0136,218.3253,20703.0
2021-11-29 15:55:00,238.24,238.69,238.04,238.14,73342.0,218.3528,218.7652,218.1695,218.2611,73342.0
2021-11-30 09:30:00,236.61,236.72,235.86,235.86,11441.0,216.8588,216.9596,216.1714,216.1714,11441.0
2021-11-30 09:35:00,236.07,236.16,235.11,235.41,5308.0,216.3639,216.4464,215.484,215.759,5308.0
2021-11-30 09:40:00,235.83,236.11,235.55,235.79,4080.0,216.1439,216.4006,215.8873,216.1073,4080.0
2021-11-30 09:45:00,235.86,235.86,234.5,235.05,3920.0,216.1714,216.1714,214.925,215.4291,3920.0
2021-11-30 09:50:00,234.82,235.0,234.5,234.92,7148.0,215.2182,215.3832,214.925,215.3099,7148.0
2021-11-30 09:55:00,235.09,235.55,234.94,235.25,5240.0,215.4657,215.8873,215.3282,215.6124,5240.0
2021-11-30 10:00:00,235.02,235.86,234.88,235.55,5184.0,215.4016,216.1714,215.2732,215.8873,5184.0
2021-11-30 10:05:00,235.65,236.14,235.51,236.0,4068.0,215.979,216.4281,215.8507,216.2997,4068.0
2021-11-30 10:10:00,235.9,235.98,235.43,235.43,2411.0,216.2081,216.2814,215.7773,215.7773,2411.0
2021-11-30 10:15:00,235.39,235.51,235.17,235.31,3733.0,215.7407,215.8507,215.539,215.6673,3733.0
2021-11-30 10:20:00,235.15,235.31,234.57,234.57,5783.0,215.5207,215.6673,214.9891,214.9891,5783.0
2021-11-30 10:25:00,234.7,234.9,234.48,234.81,3114.0,215.1083,215.2916,214.9066,215.2091,3114.0
2021-11-30 10:30:00,234.79,235.72,234.78,235.6,23901.0,215.1908,216.0431,215.1816,215.9331,23901.0
2021-11-30 10:35:00,235.54,235.83,235.45,235.45,6286.0,215.8781,216.1439,215.7957,215.7957,6286.0
2021-11-30 10:40:00,235.7,235.96,235.58,235.75,3235.0,216.0248,216.2631,215.9148,216.0706,3235.0
2021-11-30 10:45:00,235.81,235.83,235.36,235.51,6653.0,216.1256,216.1439,215.7132,215.8507,6653.0
2021-11-30 10:50:00,235.39,235.63,233.87,233.94,14508.0,215.7407,215.9606,214.3476,214.4117,14508.0
2021-11-30 10:55:00,234.04,234.67,233.88,233.97,81866.0,214.5034,215.0808,214.3567,214.4392,81866.0
2021-11-30 11:00:00,233.96,234.38,233.9,234.0,9821.0,214.43,214.815,214.375,214.4667,9821.0
2021-11-30 11:05:00,234.11,234.41,233.9,234.34,6898.0,214.5675,214.8425,214.375,214.7783,6898.0
2021-11-30 11:10:00,234.46,234.75,234.4,234.68,6300.0,214.8883,215.1541,214.8333,215.0899,6300.0
2021-11-30 11:15:00,234.81,235.43,234.81,235.27,6770.0,215.2091,215.7773,215.2091,215.6307,6770.0
2021-11-30 11:20:00,235.34,235.6,235.19,235.2,4286.0,215.6948,215.9331,215.5574,215.5665,4286.0
2021-11-30 11:25:00,235.15,235.37,235.0,235.13,7937.0,215.5207,215.7223,215.3832,215.5024,7937.0
2021-11-30 11:30:00,235.27,235.32,234.74,234.87,3320.0,215.6307,215.6765,215.1449,215.2641,3320.0
2021-11-30 11:35:00,234.76,234.95,234.69,234.83,2836.0,215.1633,215.3374,215.0991,215.2274,2836.0
2021-11-30 11:40:00,234.87,234.96,234.56,234.82,8551.0,215.2641,215.3466,214.98,215.2182,8551.0
2021-11-30 11:45:00,234.81,235.06,234.69,234.7,67098.0,215.2091,215.4382,215.0991,215.1083,67098.0
2021-11-30 11:50:00,234.7,235.05,234.46,234.46,71385.0,215.1083,215.4291,214.8883,214.8883,71385.0
2021-11-30 11:55:00,234.49,235.08,234.4,234.88,5166.0,214.9158,215.4565,214.8333,215.2732,5166.0
2021-11-30 12:00:00,234.67,234.67,234.25,234.44,14403.0,215.0808,215.0808,214.6958,214.87,14403.0
2021-11-30 12:05:00,234.27,234.58,234.25,234.42,5364.0,214.7142,214.9983,214.6958,214.8516,5364.0
2021-11-30 12:10:00,234.36,234.81,234.25,234.68,6113.0,214.7966,215.2091,214.6958,215.0899,6113.0
2021-11-30 12:15:00,234.59,234.77,234.33,234.47,3111.0,215.0074,215.1724,214.7692,214.8975,3111.0
2021-11-30 12:20:00,234.49,234.54,234.25,234.48,7351.0,214.9158,214.9616,214.6958,214.9066,7351.0
2021-11-30 12:25:00,234.51,234.63,234.45,234.53,4657.0,214.9341,215.0441,214.8791,214.9525,4657.0
2021-11-30 12:30:00,234.35,234.56,234.35,234.5,5685.0,214.7875,214.98,214.7875,214.925,5685.0
2021-11-30 12:35:00,234.51,234.51,234.33,234.33,2100.0,214.9341,214.9341,214.7692,214.7692,2100.0
2021-11-30 12:40:00,234.43,234.7,234.41,234.7,7483.0,214.8608,215.1083,214.8425,215.1083,7483.0
2021-11-30 12:45:00,234.72,234.72,234.45,234.53,3648.0,215.1266,215.1266,214.8791,214.9525,3648.0
2021-11-30 12:50:00,234.6,234.73,234.48,234.68,2300.0,215.0166,215.1358,214.9066,215.0899,2300.0
2021-11-30 12:55:00,234.55,234.55,234.19,234.19,26075.0,214.9708,214.9708,214.6408,214.6408,26075.0
2021-11-30 13:00:00,234.21,234.3,234.0,234.0,9485.0,214.6592,214.7417,214.4667,214.4667,9485.0
2021-11-30 13:05:00,234.06,234.44,234.0,234.13,70983.0,214.5217,214.87,214.4667,214.5858,70983.0
2021-11-30 13:10:00,234.01,234.12,233.88,234.01,7599.0,214.4759,214.5767,214.3567,214.4759,7599.0
2021-11-30 13:15:00,234.06,234.21,234.0,234.17,7105.0,214.5217,214.6592,214.4667,214.6225,7105.0
2021-11-30 13:20:00,234.12,234.38,234.07,234.36,7709.0,214.5767,214.815,214.5309,214.7966,7709.0
2021-11-30 13:25:00,234.31,234.31,234.11,234.13,4248.0,214.7508,214.7508,214.5675,214.5858,4248.0
2021-11-30 13:30:00,234.11,234.8,234.1,234.6,6648.0,214.5675,215.1999,214.5584,215.0166,6648.0
2021-11-30 13:35:00,234.68,235.09,234.61,235.09,7546.0,215.0899,215.4657,215.0258,215.4657,7546.0
2021-11-30 13:40:00,235.11,235.15,235.01,235.04,2758.0,215.484,215.5207,215.3924,215.4199,2758.0
2021-11-30 13:45:00,235.02,235.14,235.0,235.11,1606.0,215.4016,215.5115,215.3832,215.484,1606.0
2021-11-30 13:50:00,235.13,235.15,235.0,235.06,6778.0,215.5024,215.5207,215.3832,215.4382,6778.0
2021-11-30 13:55:00,235.09,235.14,235.0,235.1,4036.0,215.4657,215.5115,215.3832,215.4749,4036.0
2021-11-30 14:00:00,235.09,235.2,235.01,235.2,5209.0,215.4657,215.5665,215.3924,215.5665,5209.0
2021-11-30 14:05:00,235.2,235.71,235.15,235.55,9878.0,215.5665,216.034,215.5207,215.8873,9878.0
2021-11-30 14:10:00,235.6,235.62,235.5,235.56,14914.0,215.9331,215.9515,215.8415,215.8965,14914.0
2021-11-30 14:15:00,235.59,235.84,235.59,235.72,2799.0,215.924,216.1531,215.924,216.0431,2799.0
2021-11-30 14:20:00,235.75,235.77,235.67,235.75,1992.0,216.0706,216.0889,215.9973,216.0706,1992.0
2021-11-30 14:25:00,235.76,235.97,235.44,235.5,20100.0,216.0798,216.2723,215.7865,215.8415,20100.0
2021-11-30 14:30:00,235.5,235.66,235.48,235.62,15492.0,215.8415,215.9881,215.8232,215.9515,15492.0
2021-11-30 14:35:00,235.57,235.63,235.43,235.43,3600.0,215.9056,215.9606,215.7773,215.7773,3600.0
2021-11-30 14:40:00,235.47,235.56,235.31,235.45,4537.0,215.814,215.8965,215.6673,215.7957,4537.0
2021-11-30 14:45:00,235.47,235.51,235.25,235.36,5412.0,215.814,215.8507,215.6124,215.7132,5412.0
2021-11-30 14:50:00,235.27,235.42,235.22,235.23,12218.0,215.6307,215.7682,215.5849,215.594,12218.0
2021-11-30 14:55:00,235.21,235.21,234.52,234.65,9405.0,215.5757,215.5757,214.9433,215.0624,9405.0
2021-11-30 15:00:00,234.59,234.66,234.07,234.15,4792.0,215.0074,215.0716,214.5309,214.6042,4792.0
2021-11-30 15:05:00,234.09,234.56,234.09,234.4,78789.0,214.5492,214.98,214.5492,214.8333,78789.0
2021-11-30 15:10:00,234.42,234.42,233.75,233.85,6671.0,214.8516,214.8516,214.2376,214.3292,6671.0
2021-11-30 15:15:00,233.95,234.31,233.85,234.28,16788.0,214.4209,214.7508,214.3292,214.7233,16788.0
2021-11-30 15:20:00,234.25,234.36,234.11,234.11,11114.0,214.6958,214.7966,214.5675,214.5675,11114.0
2021-11-30 15:25:00,233.95,234.31,233.75,234.07,12547.0,214.4209,214.7508,214.2376,214.5309,12547.0
2021-11-30 15:30:00,234.12,234.82,233.97,234.7,13811.0,214.5767,215.2182,214.4392,215.1083,13811.0
2021-11-30 15:35:00,234.64,234.66,233.95,233.95,23505.0,215.0533,215.0716,214.4209,214.4209,23505.0
2021-11-30 15:40:00,233.92,234.04,233.56,233.66,12293.0,214.3934,214.5034,214.0634,214.1551,12293.0
2021-11-30 15:45:00,233.65,233.79,232.78,232.83,32572.0,214.1459,214.2742,213.3485,213.3944,32572.0
2021-11-30 15:50:00,232.76,232.76,231.51,231.57,51588.0,213.3302,213.3302,212.1846,212.2395,51588.0
2021-11-30 15:55:00,231.65,232.46,231.64,232.15,111880.0,212.3129,213.0553,212.3037,212.7711,111880.0
2021-12-01 09:30:00,235.58,237.0,234.86,235.48,22974.0,215.9148,217.2163,215.2549,215.8232,22974.0
2021-12-01 09:35:00,235.49,235.49,233.66,234.15,3521.0,215.8323,215.8323,214.1551,214.6042,3521.0
2021-12-01 09:40:00,234.47,235.66,234.42,235.42,5398.0,214.8975,215.9881,214.8516,215.7682,5398.0
2021-12-01 09:45:00,235.28,235.35,234.3,234.38,7286.0,215.6399,215.704,214.7417,214.815,7286.0
2021-12-01 09:50:00,234.29,234.56,233.96,234.16,7603.0,214.7325,214.98,214.43,214.6133,7603.0
2021-12-01 09:55:00,234.14,234.69,233.89,234.44,11452.0,214.595,215.0991,214.3659,214.87,11452.0
2021-12-01 10:00:00,234.61,235.59,234.61,235.57,7561.0,215.0258,215.924,215.0258,215.9056,7561.0
2021-12-01 10:05:00,235.57,236.39,235.57,236.37,6666.0,215.9056,216.6572,215.9056,216.6389,6666.0
2021-12-01 10:10:00,236.34,237.12,236.34,236.89,6860.0,216.6114,217.3263,216.6114,217.1155,6860.0
2021-12-01 10:15:00,236.99,237.58,236.99,237.3,15248.0,217.2071,217.7479,217.2071,217.4912,15248.0
2021-12-01 10:20:00,237.46,237.68,237.21,237.5,4899.0,217.6379,217.8395,217.4087,217.6745,4899.0
2021-12-01 10:25:00,237.29,237.49,237.05,237.05,4490.0,217.4821,217.6654,217.2621,217.2621,4490.0
2021-12-01 10:30:00,237.0,237.0,236.15,236.25,5044.0,217.2163,217.2163,216.4372,216.5289,5044.0
2021-12-01 10:35:00,236.34,236.55,235.97,235.98,4370.0,216.6114,216.8038,216.2723,216.2814,4370.0
2021-12-01 10:40:00,235.85,236.37,235.29,236.17,3809.0,216.1623,216.6389,215.649,216.4556,3809.0
2021-12-01 10:45:00,236.26,236.56,235.89,235.89,4923.0,216.538,216.813,216.1989,216.1989,4923.0
2021-12-01 10:50:00,236.03,236.51,235.94,236.49,5899.0,216.3272,216.7672,216.2448,216.7488,5899.0
2021-12-01 10:55:00,236.5,236.62,236.01,236.12,6177.0,216.758,216.868,216.3089,216.4097,6177.0
2021-12-01 11:00:00,236.03,236.22,235.61,235.73,4148.0,216.3272,216.5014,215.9423,216.0523,4148.0
2021-12-01 11:05:00,235.72,235.95,235.68,235.87,5689.0,216.0431,216.2539,216.0065,216.1806,5689.0
2021-12-01 11:10:00,235.93,236.2,235.91,236.03,5635.0,216.2356,216.4831,216.2173,216.3272,5635.0
2021-12-01 11:15:00,236.06,236.35,236.04,236.15,6630.0,216.3547,216.6205,216.3364,216.4372,6630.0
2021-12-01 11:20:00,236.17,236.37,236.11,236.35,6997.0,216.4556,216.6389,216.4006,216.6205,6997.0
2021-12-01 11:25:00,236.38,236.81,236.38,236.65,9960.0,216.648,217.0421,216.648,216.8955,9960.0
2021-12-01 11:30:00,236.79,237.05,236.59,236.93,12125.0,217.0238,217.2621,216.8405,217.1521,12125.0
2021-12-01 11:35:00,236.93,237.02,236.76,237.02,4034.0,217.1521,217.2346,216.9963,217.2346,4034.0
2021-12-01 11:40:00,236.99,236.99,236.42,236.62,11009.0,217.2071,217.2071,216.6847,216.868,11009.0
2021-12-01 11:45:00,236.52,236.6,235.82,236.14,5024.0,216.7763,216.8497,216.1348,216.4281,5024.0
2021-12-01 11:50:00,236.05,236.41,235.74,236.17,5075.0,216.3456,216.6755,216.0615,216.4556,5075.0
2021-12-01 11:55:00,236.06,236.25,235.86,236.12,2800.0,216.3547,216.5289,216.1714,216.4097,2800.0
2021-12-01 12:00:00,236.31,236.44,235.92,236.44,3079.0,216.5839,216.703,216.2264,216.703,3079.0
2021-12-01 12:05:00,236.55,236.91,236.5,236.91,5058.0,216.8038,217.1338,216.758,217.1338,5058.0
2021-12-01 12:10:00,236.95,237.21,236.94,237.21,5954.0,217.1704,217.4087,217.1613,217.4087,5954.0
2021-12-01 12:15:00,237.15,237.28,237.03,237.07,4424.0,217.3538,217.4729,217.2438,217.2804,4424.0
2021-12-01 12:20:00,237.07,237.09,236.81,237.09,3190.0,217.2804,217.2988,217.0421,217.2988,3190.0
2021-12-01 12:25:00,236.88,237.03,236.61,236.65,5144.0,217.1063,217.2438,216.8588,216.8955,5144.0
2021-12-01 12:30:00,236.75,236.76,236.49,236.76,5271.0,216.9871,216.9963,216.7488,216.9963,5271.0
2021-12-01 12:35:00,236.7,236.95,236.48,236.95,4496.0,216.9413,217.1704,216.7397,217.1704,4496.0
2021-12-01 12:40:00,237.04,237.04,236.72,236.86,4358.0,217.2529,217.2529,216.9596,217.088,4358.0
2021-12-01 12:45:00,236.89,236.9,236.75,236.79,3364.0,217.1155,217.1246,216.9871,217.0238,3364.0
2021-12-01 12:50:00,236.76,236.76,236.5,236.51,3103.0,216.9963,216.9963,216.758,216.7672,3103.0
2021-12-01 12:55:00,236.27,236.37,235.78,235.85,5478.0,216.5472,216.6389,216.0981,216.1623,5478.0
2021-12-01 13:00:00,235.86,235.94,235.62,235.62,4799.0,216.1714,216.2448,215.9515,215.9515,4799.0
2021-12-01 13:05:00,235.62,235.62,234.91,234.97,5015.0,215.9515,215.9515,215.3007,215.3557,5015.0
2021-12-01 13:10:00,234.96,235.14,234.81,235.13,7773.0,215.3466,215.5115,215.2091,215.5024,7773.0
2021-12-01 13:15:00,235.02,235.23,234.48,234.54,5644.0,215.4016,215.594,214.9066,214.9616,5644.0
2021-12-01 13:20:00,234.46,234.86,234.42,234.86,2395.0,214.8883,215.2549,214.8516,215.2549,2395.0
2021-12-01 13:25:00,234.77,235.05,234.77,235.01,2871.0,215.1724,215.4291,215.1724,215.3924,2871.0
2021-12-01 13:30:00,235.02,235.08,234.8,234.89,5180.0,215.4016,215.4565,215.1999,215.2824,5180.0
2021-12-01 13:35:00,235.01,235.01,234.64,234.8,2584.0,215.3924,215.3924,215.0533,215.1999,2584.0
2021-12-01 13:40:00,234.76,234.76,234.23,234.3,3061.0,215.1633,215.1633,214.6775,214.7417,3061.0
2021-12-01 13:45:00,234.16,234.16,233.57,233.57,1887.0,214.6133,214.6133,214.0726,214.0726,1887.0
2021-12-01 13:50:00,233.78,234.43,233.78,234.31,2031.0,214.2651,214.8608,214.2651,214.7508,2031.0
2021-12-01 13:55:00,234.34,234.56,234.28,234.31,3335.0,214.7783,214.98,214.7233,214.7508,3335.0
2021-12-01 14:00:00,234.17,234.56,234.17,234.54,3926.0,214.6225,214.98,214.6225,214.9616,3926.0
2021-12-01 14:05:00,234.39,234.55,234.1,234.1,3929.0,214.8241,214.9708,214.5584,214.5584,3929.0
2021-12-01 14:10:00,233.86,234.01,233.55,233.83,7199.0,214.3384,214.4759,214.0543,214.3109,7199.0
2021-12-01 14:15:00,234.13,234.2,233.76,233.98,2827.0,214.5858,214.65,214.2467,214.4484,2827.0
2021-12-01 14:20:00,233.98,234.53,233.98,234.4,1954.0,214.4484,214.9525,214.4484,214.8333,1954.0
2021-12-01 14:25:00,234.45,234.83,234.45,234.77,2015.0,214.8791,215.2274,214.8791,215.1724,2015.0
2021-12-01 14:30:00,234.69,235.04,234.67,234.78,4293.0,215.0991,215.4199,215.0808,215.1816,4293.0
2021-12-01 14:35:00,234.65,234.86,234.33,234.61,2509.0,215.0624,215.2549,214.7692,215.0258,2509.0
2021-12-01 14:40:00,234.48,234.61,234.01,234.12,3395.0,214.9066,215.0258,214.4759,214.5767,3395.0
2021-12-01 14:45:00,234.25,234.54,234.24,234.43,4344.0,214.6958,214.9616,214.6867,214.8608,4344.0
2021-12-01 14:50:00,234.53,234.53,233.95,233.96,7241.0,214.9525,214.9525,214.4209,214.43,7241.0
2021-12-01 14:55:00,234.13,234.21,233.99,234.14,2634.0,214.5858,214.6592,214.4575,214.595,2634.0
2021-12-01 15:00:00,234.05,234.25,233.74,233.76,3447.0,214.5125,214.6958,214.2284,214.2467,3447.0
2021-12-01 15:05:00,233.82,234.14,233.63,233.63,3837.0,214.3017,214.595,214.1276,214.1276,3837.0
2021-12-01 15:10:00,233.55,233.95,233.49,233.82,3828.0,214.0543,214.4209,213.9993,214.3017,3828.0
2021-12-01 15:15:00,233.82,233.82,233.06,233.16,4334.0,214.3017,214.3017,213.6052,213.6968,4334.0
2021-12-01 15:20:00,233.16,233.16,232.36,232.37,7705.0,213.6968,213.6968,212.9636,212.9728,7705.0
2021-12-01 15:25:00,232.45,232.68,232.24,232.28,5816.0,213.0461,213.2569,212.8536,212.8903,5816.0
2021-12-01 15:30:00,232.26,232.43,231.91,232.2,7746.0,212.8719,213.0278,212.5512,212.817,7746.0
2021-12-01 15:35:00,232.23,232.61,232.01,232.53,8536.0,212.8445,213.1927,212.6428,213.1194,8536.0
2021-12-01 15:40:00,232.48,233.06,232.43,232.9,10160.0,213.0736,213.6052,213.0278,213.4585,10160.0
2021-12-01 15:45:00,233.02,233.04,231.97,232.01,21383.0,213.5685,213.5868,212.6062,212.6428,21383.0
2021-12-01 15:50:00,231.98,232.03,231.65,231.71,34815.0,212.6153,212.6611,212.3129,212.3679,34815.0
2021-12-01 15:55:00,231.71,231.74,230.77,230.88,93894.0,212.3679,212.3954,211.5063,211.6071,93894.0
2021-12-02 09:30:00,231.92,232.66,231.49,231.49,7875.0,212.5603,213.2386,212.1662,212.1662,7875.0
2021-12-02 09:35:00,231.49,233.05,231.49,232.45,5736.0,212.1662,213.596,212.1662,213.0461,5736.0
2021-12-02 09:40:00,232.36,233.02,232.2,233.02,6907.0,212.9636,213.5685,212.817,213.5685,6907.0
2021-12-02 09:45:00,232.68,233.32,232.16,232.87,4565.0,213.2569,213.8435,212.7803,213.431,4565.0
2021-12-02 09:50:00,232.76,234.12,232.76,234.0,5667.0,213.3302,214.5767,213.3302,214.4667,5667.0
2021-12-02 09:55:00,234.04,234.36,233.83,233.83,6412.0,214.5034,214.7966,214.3109,214.3109,6412.0
2021-12-02 10:00:00,234.1,234.34,233.54,234.24,3873.0,214.5584,214.7783,214.0451,214.6867,3873.0
2021-12-02 10:05:00,233.96,234.31,233.75,233.76,4142.0,214.43,214.7508,214.2376,214.2467,4142.0
2021-12-02 10:10:00,233.83,234.32,233.56,234.14,3753.0,214.3109,214.76,214.0634,214.595,3753.0
2021-12-02 10:15:00,234.18,234.41,233.96,234.16,2794.0,214.6317,214.8425,214.43,214.6133,2794.0
2021-12-02 10:20:00,234.34,234.58,234.13,234.15,3513.0,214.7783,214.9983,214.5858,214.6042,3513.0
2021-12-02 10:25:00,234.24,234.24,233.81,233.81,1500.0,214.6867,214.6867,214.2926,214.2926,1500.0
2021-12-02 10:30:00,234.06,234.17,233.46,233.46,5197.0,214.5217,214.6225,213.9718,213.9718,5197.0
2021-12-02 10:35:00,233.29,233.34,232.7,232.83,2700.0,213.816,213.8618,213.2752,213.3944,2700.0
2021-12-02 10:40:00,232.86,233.38,232.71,233.08,6320.0,213.4219,213.8985,213.2844,213.6235,6320.0
2021-12-02 10:45:00,233.13,233.48,232.86,233.41,2054.0,213.6693,213.9901,213.4219,213.926,2054.0
2021-12-02 10:50:00,233.53,233.94,233.44,233.82,4391.0,214.0359,214.4117,213.9534,214.3017,4391.0
2021-12-02 10:55:00,233.86,234.34,233.58,234.34,4360.0,214.3384,214.7783,214.0818,214.7783,4360.0
2021-12-02 11:00:00,234.56,234.56,233.86,234.03,1826.0,214.98,214.98,214.3384,214.4942,1826.0
2021-12-02 11:05:00,234.07,234.85,234.07,234.76,3379.0,214.5309,215.2457,214.5309,215.1633,3379.0
2021-12-02 11:10:00,234.74,234.85,234.27,234.5,3264.0,215.1449,215.2457,214.7142,214.925,3264.0
2021-12-02 11:15:00,234.63,234.82,234.59,234.73,4745.0,215.0441,215.2182,215.0074,215.1358,4745.0
2021-12-02 11:20:00,234.79,235.09,234.64,234.64,5776.0,215.1908,215.4657,215.0533,215.0533,5776.0
2021-12-02 11:25:00,234.45,234.76,234.33,234.71,2309.0,214.8791,215.1633,214.7692,215.1174,2309.0
2021-12-02 11:30:00,234.8,234.8,233.88,234.13,5189.0,215.1999,215.1999,214.3567,214.5858,5189.0
2021-12-02 11:35:00,234.27,234.37,234.08,234.12,4379.0,214.7142,214.8058,214.54,214.5767,4379.0
2021-12-02 11:40:00,234.18,234.64,233.77,233.77,4344.0,214.6317,215.0533,214.2559,214.2559,4344.0
2021-12-02 11:45:00,233.76,234.23,233.53,234.11,5678.0,214.2467,214.6775,214.0359,214.5675,5678.0
2021-12-02 11:50:00,234.09,234.17,233.84,234.1,1106.0,214.5492,214.6225,214.3201,214.5584,1106.0
2021-12-02 11:55:00,234.11,234.71,233.94,234.56,2678.0,214.5675,215.1174,214.4117,214.98,2678.0
2021-12-02 12:00:00,234.47,234.69,234.36,234.56,2500.0,214.8975,215.0991,214.7966,214.98,2500.0
2021-12-02 12:05:00,234.52,234.87,234.51,234.75,2175.0,214.9433,215.2641,214.9341,215.1541,2175.0
2021-12-02 12:10:00,234.76,235.13,234.73,235.0,2689.0,215.1633,215.5024,215.1358,215.3832,2689.0
2021-12-02 12:15:00,235.05,235.05,234.78,234.85,1919.0,215.4291,215.4291,215.1816,215.2457,1919.0
2021-12-02 12:20:00,234.95,234.95,234.62,234.76,3174.0,215.3374,215.3374,215.0349,215.1633,3174.0
2021-12-02 12:25:00,234.76,234.86,234.58,234.84,2892.0,215.1633,215.2549,214.9983,215.2366,2892.0
2021-12-02 12:30:00,234.89,235.16,234.76,234.76,5573.0,215.2824,215.5299,215.1633,215.1633,5573.0
2021-12-02 12:35:00,234.68,234.92,234.56,234.87,3057.0,215.0899,215.3099,214.98,215.2641,3057.0
2021-12-02 12:40:00,234.72,234.92,234.53,234.53,3103.0,215.1266,215.3099,214.9525,214.9525,3103.0
2021-12-02 12:45:00,234.53,234.8,234.51,234.8,1100.0,214.9525,215.1999,214.9341,215.1999,1100.0
2021-12-02 12:50:00,234.87,234.9,234.66,234.8,3266.0,215.2641,215.2916,215.0716,215.1999,3266.0
2021-12-02 12:55:00,234.9,235.24,234.88,235.2,5495.0,215.2916,215.6032,215.2732,215.5665,5495.0
2021-12-02 13:00:00,235.02,235.23,234.62,235.23,4950.0,215.4016,215.594,215.0349,215.594,4950.0
2021-12-02 13:05:00,235.29,235.38,235.07,235.07,4402.0,215.649,215.7315,215.4474,215.4474,4402.0
2021-12-02 13:10:00,235.19,235.3,235.03,235.22,1623.0,215.5574,215.6582,215.4107,215.5849,1623.0
2021-12-02 13:15:00,235.28,235.52,235.28,235.41,1604.0,215.6399,215.8598,215.6399,215.759,1604.0
2021-12-02 13:20:00,235.46,235.46,235.0,235.22,6511.0,215.8048,215.8048,215.3832,215.5849,6511.0
2021-12-02 13:25:00,235.45,235.55,235.16,235.33,4579.0,215.7957,215.8873,215.5299,215.6857,4579.0
2021-12-02 13:30:00,235.42,235.61,235.17,235.59,2625.0,215.7682,215.9423,215.539,215.924,2625.0
2021-12-02 13:35:00,235.75,235.75,235.54,235.75,4219.0,216.0706,216.0706,215.8781,216.0706,4219.0
2021-12-02 13:40:00,235.7,235.99,235.61,235.9,3957.0,216.0248,216.2906,215.9423,216.2081,3957.0
2021-12-02 13:45:00,235.82,235.85,235.44,235.59,3492.0,216.1348,216.1623,215.7865,215.924,3492.0
2021-12-02 13:50:00,235.49,235.79,235.43,235.71,3190.0,215.8323,216.1073,215.7773,216.034,3190.0
2021-12-02 13:55:00,235.74,236.1,235.66,235.99,3191.0,216.0615,216.3914,215.9881,216.2906,3191.0
2021-12-02 14:00:00,235.93,235.93,235.57,235.65,5514.0,216.2356,216.2356,215.9056,215.979,5514.0
2021-12-02 14:05:00,235.7,235.98,235.57,235.9,5674.0,216.0248,216.2814,215.9056,216.2081,5674.0
2021-12-02 14:10:00,235.9,236.06,235.67,235.78,3154.0,216.2081,216.3547,215.9973,216.0981,3154.0
2021-12-02 14:15:00,235.84,235.92,235.76,235.76,1827.0,216.1531,216.2264,216.0798,216.0798,1827.0
2021-12-02 14:20:00,235.66,235.83,235.54,235.78,2235.0,215.9881,216.1439,215.8781,216.0981,2235.0
2021-12-02 14:25:00,235.83,235.94,235.7,235.89,1946.0,216.1439,216.2448,216.0248,216.1989,1946.0
2021-12-02 14:30:00,235.88,235.95,235.76,235.78,1609.0,216.1898,216.2539,216.0798,216.0981,1609.0
2021-12-02 14:35:00,235.64,235.66,235.48,235.64,1536.0,215.9698,215.9881,215.8232,215.9698,1536.0
2021-12-02 14:40:00,235.71,235.71,235.52,235.52,2484.0,216.034,216.034,215.8598,215.8598,2484.0
2021-12-02 14:45:00,235.57,235.69,235.33,235.44,2890.0,215.9056,216.0156,215.6857,215.7865,2890.0
2021-12-02 14:50:00,235.47,235.48,235.17,235.29,4051.0,215.814,215.8232,215.539,215.649,4051.0
2021-12-02 14:55:00,235.23,235.57,235.23,235.38,3608.0,215.594,215.9056,215.594,215.7315,3608.0
2021-12-02 15:00:00,235.47,235.47,235.2,235.22,1796.0,215.814,215.814,215.5665,215.5849,1796.0
2021-12-02 15:05:00,235.25,235.25,234.97,235.02,2790.0,215.6124,215.6124,215.3557,215.4016,2790.0
2021-12-02 15:10:00,234.95,235.13,234.76,235.13,2417.0,215.3374,215.5024,215.1633,215.5024,2417.0
2021-12-02 15:15:00,235.14,235.22,234.75,234.81,4054.0,215.5115,215.5849,215.1541,215.2091,4054.0
2021-12-02 15:20:00,234.62,234.64,234.47,234.58,3067.0,215.0349,215.0533,214.8975,214.9983,3067.0
2021-12-02 15:25:00,234.61,235.04,234.61,235.03,4974.0,215.0258,215.4199,215.0258,215.4107,4974.0
2021-12-02 15:30:00,234.99,235.49,234.98,235.26,8585.0,215.3741,215.8323,215.3649,215.6215,8585.0
2021-12-02 15:35:00,235.21,235.42,235.11,235.24,9699.0,215.5757,215.7682,215.484,215.6032,9699.0
2021-12-02 15:40:00,235.2,235.82,235.2,235.82,10916.0,215.5665,216.1348,215.5665,216.1348,10916.0
2021-12-02 15:45:00,235.7,235.85,235.12,235.79,20829.0,216.0248,216.1623,215.4932,216.1073,20829.0
2021-12-02 15:50:00,235.67,235.8,235.02,235.09,56932.0,215.9973,216.1164,215.4016,215.4657,56932.0
2021-12-02 15:55:00,235.02,235.12,234.47,235.1,79200.0,215.4016,215.4932,214.8975,215.4749,79200.0
2021-12-03 09:30:00,235.62,236.02,235.2,235.73,7746.0,215.9515,216.3181,215.5665,216.0523,7746.0
2021-12-03 09:35:00,235.97,236.61,235.55,236.47,1755.0,216.2723,216.8588,215.8873,216.7305,1755.0
2021-12-03 09:40:00,236.56,236.56,235.36,235.55,1590.0,216.813,216.813,215.7132,215.8873,1590.0
2021-12-03 09:45:00,235.63,235.64,234.92,234.92,874.0,215.9606,215.9698,215.3099,215.3099,874.0
2021-12-03 09:50:00,234.58,234.77,234.12,234.26,2623.0,214.9983,215.1724,214.5767,214.705,2623.0
2021-12-03 09:55:00,234.76,234.93,233.61,233.97,6466.0,215.1633,215.3191,214.1093,214.4392,6466.0
2021-12-03 10:00:00,233.97,234.59,233.8,234.39,4411.0,214.4392,215.0074,214.2834,214.8241,4411.0
2021-12-03 10:05:00,234.62,235.28,234.62,234.72,3741.0,215.0349,215.6399,215.0349,215.1266,3741.0
2021-12-03 10:10:00,234.76,234.8,234.13,234.13,2792.0,215.1633,215.1999,214.5858,214.5858,2792.0
2021-12-03 10:15:00,234.28,234.74,234.05,234.55,3760.0,214.7233,215.1449,214.5125,214.9708,3760.0
2021-12-03 10:20:00,234.68,234.69,234.31,234.63,3699.0,215.0899,215.0991,214.7508,215.0441,3699.0
2021-12-03 10:25:00,234.64,235.39,234.38,235.36,2277.0,215.0533,215.7407,214.815,215.7132,2277.0
2021-12-03 10:30:00,235.23,235.23,234.54,234.54,6780.0,215.594,215.594,214.9616,214.9616,6780.0
2021-12-03 10:35:00,234.3,234.7,234.25,234.64,3596.0,214.7417,215.1083,214.6958,215.0533,3596.0
2021-12-03 10:40:00,234.62,234.62,233.71,233.89,9785.0,215.0349,215.0349,214.2009,214.3659,9785.0
2021-12-03 10:45:00,233.88,234.0,233.48,233.55,4627.0,214.3567,214.4667,213.9901,214.0543,4627.0
2021-12-03 10:50:00,233.43,233.61,232.84,233.25,6460.0,213.9443,214.1093,213.4035,213.7793,6460.0
2021-12-03 10:55:00,233.34,233.69,233.25,233.34,4004.0,213.8618,214.1826,213.7793,213.8618,4004.0
2021-12-03 11:00:00,233.4,233.87,233.18,233.86,3212.0,213.9168,214.3476,213.7151,214.3384,3212.0
2021-12-03 11:05:00,233.76,233.79,233.48,233.76,4383.0,214.2467,214.2742,213.9901,214.2467,4383.0
2021-12-03 11:10:00,233.76,234.19,233.57,234.17,4980.0,214.2467,214.6408,214.0726,214.6225,4980.0
2021-12-03 11:15:00,233.99,234.47,233.85,234.11,5444.0,214.4575,214.8975,214.3292,214.5675,5444.0
2021-12-03 11:20:00,234.0,234.76,233.89,234.52,10039.0,214.4667,215.1633,214.3659,214.9433,10039.0
2021-12-03 11:25:00,234.43,234.89,234.4,234.85,10692.0,214.8608,215.2824,214.8333,215.2457,10692.0
2021-12-03 11:30:00,234.79,235.06,234.63,235.06,2043.0,215.1908,215.4382,215.0441,215.4382,2043.0
2021-12-03 11:35:00,235.06,235.06,234.53,234.88,4406.0,215.4382,215.4382,214.9525,215.2732,4406.0
2021-12-03 11:40:00,234.95,234.95,234.27,234.27,2200.0,215.3374,215.3374,214.7142,214.7142,2200.0
2021-12-03 11:45:00,234.18,234.49,234.17,234.49,3101.0,214.6317,214.9158,214.6225,214.9158,3101.0
2021-12-03 11:50:00,234.16,234.33,233.85,234.2,3339.0,214.6133,214.7692,214.3292,214.65,3339.0
2021-12-03 11:55:00,234.19,234.33,233.87,233.9,3230.0,214.6408,214.7692,214.3476,214.375,3230.0
2021-12-03 12:00:00,233.89,234.4,233.89,234.35,2207.0,214.3659,214.8333,214.3659,214.7875,2207.0
2021-12-03 12:05:00,234.26,234.45,234.26,234.44,2842.0,214.705,214.8791,214.705,214.87,2842.0
2021-12-03 12:10:00,234.44,234.67,234.44,234.57,2005.0,214.87,215.0808,214.87,214.9891,2005.0
2021-12-03 12:15:00,234.64,235.07,234.64,235.04,2173.0,215.0533,215.4474,215.0533,215.4199,2173.0
2021-12-03 12:20:00,235.05,235.9,235.01,235.7,5118.0,215.4291,216.2081,215.3924,216.0248,5118.0
2021-12-03 12:25:00,235.63,235.72,235.54,235.56,3565.0,215.9606,216.0431,215.8781,215.8965,3565.0
2021-12-03 12:30:00,235.49,235.49,235.14,235.3,2906.0,215.8323,215.8323,215.5115,215.6582,2906.0
2021-12-03 12:35:00,235.3,235.82,235.3,235.61,2052.0,215.6582,216.1348,215.6582,215.9423,2052.0
2021-12-03 12:40:00,235.7,235.72,235.44,235.45,8605.0,216.0248,216.0431,215.7865,215.7957,8605.0
2021-12-03 12:45:00,235.44,235.44,234.76,235.06,2025.0,215.7865,215.7865,215.1633,215.4382,2025.0
2021-12-03 12:50:00,235.07,235.2,235.0,235.0,2303.0,215.4474,215.5665,215.3832,215.3832,2303.0
2021-12-03 12:55:00,235.0,235.0,234.77,234.95,1413.0,215.3832,215.3832,215.1724,215.3374,1413.0
2021-12-03 13:00:00,235.0,235.12,234.84,235.11,4352.0,215.3832,215.4932,215.2366,215.484,4352.0
2021-12-03 13:05:00,235.07,235.4,235.0,235.16,2092.0,215.4474,215.7498,215.3832,215.5299,2092.0
2021-12-03 13:10:00,235.16,235.42,235.16,235.24,5010.0,215.5299,215.7682,215.5299,215.6032,5010.0
2021-12-03 13:15:00,235.44,235.67,235.27,235.64,5641.0,215.7865,215.9973,215.6307,215.9698,5641.0
2021-12-03 13:20:00,235.59,235.82,235.47,235.56,7253.0,215.924,216.1348,215.814,215.8965,7253.0
2021-12-03 13:25:00,235.53,235.55,235.12,235.2,3129.0,215.869,215.8873,215.4932,215.5665,3129.0
2021-12-03 13:30:00,235.15,235.15,234.93,235.08,3444.0,215.5207,215.5207,215.3191,215.4565,3444.0
2021-12-03 13:35:00,235.12,235.21,234.97,235.09,2711.0,215.4932,215.5757,215.3557,215.4657,2711.0
2021-12-03 13:40:00,235.11,235.19,234.89,235.13,4554.0,215.484,215.5574,215.2824,215.5024,4554.0
2021-12-03 13:45:00,235.13,235.27,234.82,235.04,3243.0,215.5024,215.6307,215.2182,215.4199,3243.0
2021-12-03 13:50:00,235.05,235.29,235.0,235.14,4011.0,215.4291,215.649,215.3832,215.5115,4011.0
2021-12-03 13:55:00,235.05,235.07,234.82,234.92,3464.0,215.4291,215.4474,215.2182,215.3099,3464.0
2021-12-03 14:00:00,234.91,234.98,234.6,234.88,5098.0,215.3007,215.3649,215.0166,215.2732,5098.0
2021-12-03 14:05:00,234.7,234.81,234.62,234.68,2113.0,215.1083,215.2091,215.0349,215.0899,2113.0
2021-12-03 14:10:00,234.71,234.89,234.7,234.75,5269.0,215.1174,215.2824,215.1083,215.1541,5269.0
2021-12-03 14:15:00,234.72,234.85,234.56,234.61,4805.0,215.1266,215.2457,214.98,215.0258,4805.0
2021-12-03 14:20:00,234.54,234.99,234.39,234.91,9922.0,214.9616,215.3741,214.8241,215.3007,9922.0
2021-12-03 14:25:00,234.84,234.85,234.49,234.53,2797.0,215.2366,215.2457,214.9158,214.9525,2797.0
2021-12-03 14:30:00,234.58,234.59,234.12,234.14,3185.0,214.9983,215.0074,214.5767,214.595,3185.0
2021-12-03 14:35:00,234.21,234.36,234.1,234.14,2277.0,214.6592,214.7966,214.5584,214.595,2277.0
2021-12-03 14:40:00,234.21,234.4,234.13,234.29,9862.0,214.6592,214.8333,214.5858,214.7325,9862.0
2021-12-03 14:45:00,234.38,234.38,233.86,233.86,5652.0,214.815,214.815,214.3384,214.3384,5652.0
2021-12-03 14:50:00,233.83,234.15,233.83,233.85,4943.0,214.3109,214.6042,214.3109,214.3292,4943.0
2021-12-03 14:55:00,233.68,233.99,233.68,233.81,3057.0,214.1734,214.4575,214.1734,214.2926,3057.0
2021-12-03 15:00:00,233.74,233.87,233.37,233.75,3009.0,214.2284,214.3476,213.8893,214.2376,3009.0
2021-12-03 15:05:00,233.84,234.15,233.56,233.6,5500.0,214.3201,214.6042,214.0634,214.1001,5500.0
2021-12-03 15:10:00,233.92,234.06,233.77,234.06,2208.0,214.3934,214.5217,214.2559,214.5217,2208.0
2021-12-03 15:15:00,233.97,234.02,233.67,233.85,5297.0,214.4392,214.485,214.1642,214.3292,5297.0
2021-12-03 15:20:00,233.86,234.28,233.86,234.09,5444.0,214.3384,214.7233,214.3384,214.5492,5444.0
2021-12-03 15:25:00,234.17,234.58,234.11,234.39,14365.0,214.6225,214.9983,214.5675,214.8241,14365.0
2021-12-03 15:30:00,234.48,234.96,234.39,234.96,9572.0,214.9066,215.3466,214.8241,215.3466,9572.0
2021-12-03 15:35:00,234.98,235.09,234.33,234.49,12968.0,215.3649,215.4657,214.7692,214.9158,12968.0
2021-12-03 15:40:00,234.56,234.64,234.21,234.35,12202.0,214.98,215.0533,214.6592,214.7875,12202.0
2021-12-03 15:45:00,234.29,234.4,234.1,234.4,10148.0,214.7325,214.8333,214.5584,214.8333,10148.0
2021-12-03 15:50:00,234.71,235.52,234.69,235.36,21155.0,215.1174,215.8598,215.0991,215.7132,21155.0
2021-12-03 15:55:00,235.42,236.04,235.38,235.94,63938.0,215.7682,216.3364,215.7315,216.2448,63938.0
2021-12-06 09:30:00,238.23,239.74,237.59,239.73,12402.0,218.3436,219.7275,217.757,219.7184,12402.0
2021-12-06 09:35:00,239.52,239.52,238.69,239.24,3025.0,219.5259,219.5259,218.7652,219.2693,3025.0
2021-12-06 09:40:00,238.66,239.27,238.49,239.27,1887.0,218.7377,219.2968,218.5819,219.2968,1887.0
2021-12-06 09:45:00,239.05,239.66,238.72,239.03,3355.0,219.0951,219.6542,218.7927,219.0768,3355.0
2021-12-06 09:50:00,238.94,239.0,238.74,238.92,2777.0,218.9943,219.0493,218.811,218.976,2777.0
2021-12-06 09:55:00,238.57,239.49,238.52,239.29,5955.0,218.6552,219.4984,218.6094,219.3151,5955.0
2021-12-06 10:00:00,239.5,239.6,239.0,239.6,6219.0,219.5076,219.5992,219.0493,219.5992,6219.0
2021-12-06 10:05:00,239.65,239.99,239.43,239.99,4758.0,219.6451,219.9567,219.4434,219.9567,4758.0
2021-12-06 10:10:00,239.88,240.88,239.78,240.79,5968.0,219.8559,220.7724,219.7642,220.6899,5968.0
2021-12-06 10:15:00,240.88,241.18,240.54,240.62,9123.0,220.7724,221.0473,220.4608,220.5341,9123.0
2021-12-06 10:20:00,240.61,240.92,240.31,240.4,10495.0,220.5249,220.809,220.25,220.3325,10495.0
2021-12-06 10:25:00,240.49,240.54,239.82,240.21,7223.0,220.4149,220.4608,219.8009,220.1583,7223.0
2021-12-06 10:30:00,239.98,240.29,239.83,240.26,5869.0,219.9475,220.2316,219.81,220.2041,5869.0
2021-12-06 10:35:00,240.38,240.82,240.16,240.79,7431.0,220.3141,220.7174,220.1125,220.6899,7431.0
2021-12-06 10:40:00,240.79,240.89,240.17,240.17,8334.0,220.6899,220.7816,220.1217,220.1217,8334.0
2021-12-06 10:45:00,240.4,240.54,240.06,240.25,5542.0,220.3325,220.4608,220.0208,220.195,5542.0
2021-12-06 10:50:00,240.27,240.52,240.03,240.47,6059.0,220.2133,220.4424,219.9933,220.3966,6059.0
2021-12-06 10:55:00,240.49,240.6,240.26,240.48,5526.0,220.4149,220.5158,220.2041,220.4058,5526.0
2021-12-06 11:00:00,240.27,240.38,240.09,240.37,2813.0,220.2133,220.3141,220.0483,220.305,2813.0
2021-12-06 11:05:00,240.37,240.69,240.21,240.5,8095.0,220.305,220.5982,220.1583,220.4241,8095.0
2021-12-06 11:10:00,240.54,240.9,240.11,240.62,16332.0,220.4608,220.7907,220.0667,220.5341,16332.0
2021-12-06 11:15:00,240.6,240.94,240.42,240.85,9481.0,220.5158,220.8274,220.3508,220.7449,9481.0
2021-12-06 11:20:00,240.86,240.9,240.42,240.7,12942.0,220.7541,220.7907,220.3508,220.6074,12942.0
2021-12-06 11:25:00,240.71,240.98,240.68,240.77,3431.0,220.6166,220.864,220.5891,220.6716,3431.0
2021-12-06 11:30:00,240.7,240.81,240.38,240.61,8904.0,220.6074,220.7082,220.3141,220.5249,8904.0
2021-12-06 11:35:00,240.56,240.8,240.26,240.4,3611.0,220.4791,220.6991,220.2041,220.3325,3611.0
2021-12-06 11:40:00,240.44,240.89,240.44,240.81,2734.0,220.3691,220.7816,220.3691,220.7082,2734.0
2021-12-06 11:45:00,240.68,240.68,240.29,240.29,1100.0,220.5891,220.5891,220.2316,220.2316,1100.0
2021-12-06 11:50:00,240.26,240.59,240.22,240.48,2454.0,220.2041,220.5066,220.1675,220.4058,2454.0
2021-12-06 11:55:00,240.58,240.6,240.37,240.58,3721.0,220.4974,220.5158,220.305,220.4974,3721.0
2021-12-06 12:00:00,240.58,240.8,240.57,240.76,4828.0,220.4974,220.6991,220.4883,220.6624,4828.0
2021-12-06 12:05:00,240.76,240.94,240.57,240.82,3026.0,220.6624,220.8274,220.4883,220.7174,3026.0
2021-12-06 12:10:00,240.81,240.97,240.76,240.87,5250.0,220.7082,220.8549,220.6624,220.7632,5250.0
2021-12-06 12:15:00,240.61,241.32,240.61,241.22,10826.0,220.5249,221.1757,220.5249,221.084,10826.0
2021-12-06 12:20:00,241.2,241.29,240.92,241.14,3127.0,221.0657,221.1482,220.809,221.0107,3127.0
2021-12-06 12:25:00,241.16,241.38,241.15,241.3,3586.0,221.029,221.2306,221.0198,221.1573,3586.0
2021-12-06 12:30:00,241.29,241.85,241.26,241.55,14889.0,221.1482,221.6614,221.1207,221.3865,14889.0
2021-12-06 12:35:00,241.58,241.75,241.07,241.09,12297.0,221.414,221.5698,220.9465,220.9649,12297.0
2021-12-06 12:40:00,240.95,241.06,240.6,240.6,1908.0,220.8365,220.9374,220.5158,220.5158,1908.0
2021-12-06 12:45:00,240.61,241.06,240.51,241.01,2223.0,220.5249,220.9374,220.4333,220.8915,2223.0
2021-12-06 12:50:00,240.93,241.13,240.86,241.06,5780.0,220.8182,221.0015,220.7541,220.9374,5780.0
2021-12-06 12:55:00,241.04,241.42,241.04,241.27,1439.0,220.919,221.2673,220.919,221.1298,1439.0
2021-12-06 13:00:00,241.33,241.37,241.14,241.19,2986.0,221.1848,221.2215,221.0107,221.0565,2986.0
2021-12-06 13:05:00,241.24,241.48,240.96,241.48,5777.0,221.1023,221.3223,220.8457,221.3223,5777.0
2021-12-06 13:10:00,241.42,241.77,241.01,241.02,15742.0,221.2673,221.5881,220.8915,220.9007,15742.0
2021-12-06 13:15:00,241.02,241.09,240.73,240.84,8027.0,220.9007,220.9649,220.6349,220.7357,8027.0
2021-12-06 13:20:00,240.84,240.93,240.68,240.68,3342.0,220.7357,220.8182,220.5891,220.5891,3342.0
2021-12-06 13:25:00,240.74,241.16,240.7,240.9,9283.0,220.6441,221.029,220.6074,220.7907,9283.0
2021-12-06 13:30:00,240.93,240.99,240.84,240.84,2939.0,220.8182,220.8732,220.7357,220.7357,2939.0
2021-12-06 13:35:00,240.91,240.92,240.65,240.72,4929.0,220.7999,220.809,220.5616,220.6257,4929.0
2021-12-06 13:40:00,240.68,241.01,240.64,241.01,6919.0,220.5891,220.8915,220.5524,220.8915,6919.0
2021-12-06 13:45:00,241.08,241.22,241.0,241.15,3621.0,220.9557,221.084,220.8824,221.0198,3621.0
2021-12-06 13:50:00,241.09,241.12,240.95,241.1,1391.0,220.9649,220.9924,220.8365,220.974,1391.0
2021-12-06 13:55:00,241.12,241.18,240.97,241.18,1719.0,220.9924,221.0473,220.8549,221.0473,1719.0
2021-12-06 14:00:00,241.12,241.22,240.93,240.93,1809.0,220.9924,221.084,220.8182,220.8182,1809.0
2021-12-06 14:05:00,240.95,241.0,240.81,240.81,3738.0,220.8365,220.8824,220.7082,220.7082,3738.0
2021-12-06 14:10:00,240.85,241.01,240.81,240.81,2305.0,220.7449,220.8915,220.7082,220.7082,2305.0
2021-12-06 14:15:00,240.88,240.91,240.7,240.78,4296.0,220.7724,220.7999,220.6074,220.6807,4296.0
2021-12-06 14:20:00,240.76,240.76,240.66,240.66,1578.0,220.6624,220.6624,220.5708,220.5708,1578.0
2021-12-06 14:25:00,240.68,240.77,240.46,240.46,2905.0,220.5891,220.6716,220.3874,220.3874,2905.0
2021-12-06 14:30:00,240.55,240.61,240.26,240.34,3976.0,220.4699,220.5249,220.2041,220.2775,3976.0
2021-12-06 14:35:00,240.34,240.54,240.22,240.38,3041.0,220.2775,220.4608,220.1675,220.3141,3041.0
2021-12-06 14:40:00,240.29,240.55,240.22,240.34,1922.0,220.2316,220.4699,220.1675,220.2775,1922.0
2021-12-06 14:45:00,240.32,240.32,240.12,240.12,713.0,220.2591,220.2591,220.0758,220.0758,713.0
2021-12-06 14:50:00,240.08,240.08,239.87,239.87,2886.0,220.0392,220.0392,219.8467,219.8467,2886.0
2021-12-06 14:55:00,239.84,239.87,239.53,239.64,3103.0,219.8192,219.8467,219.5351,219.6359,3103.0
2021-12-06 15:00:00,239.71,239.77,239.49,239.49,1902.0,219.7001,219.755,219.4984,219.4984,1902.0
2021-12-06 15:05:00,239.56,239.63,239.45,239.59,2000.0,219.5626,219.6267,219.4618,219.5901,2000.0
2021-12-06 15:10:00,239.5,239.7,239.5,239.7,3015.0,219.5076,219.6909,219.5076,219.6909,3015.0
2021-12-06 15:15:00,239.78,239.98,239.76,239.95,2239.0,219.7642,219.9475,219.7459,219.92,2239.0
2021-12-06 15:20:00,239.84,239.87,239.58,239.58,1981.0,219.8192,219.8467,219.5809,219.5809,1981.0
2021-12-06 15:25:00,239.52,239.52,239.23,239.37,3380.0,219.5259,219.5259,219.2601,219.3884,3380.0
2021-12-06 15:30:00,239.41,239.5,239.24,239.5,4683.0,219.4251,219.5076,219.2693,219.5076,4683.0
2021-12-06 15:35:00,239.55,239.55,239.15,239.32,5924.0,219.5534,219.5534,219.1868,219.3426,5924.0
2021-12-06 15:40:00,239.32,239.6,239.14,239.54,6917.0,219.3426,219.5992,219.1776,219.5442,6917.0
2021-12-06 15:45:00,239.62,239.64,239.11,239.38,10678.0,219.6176,219.6359,219.1501,219.3976,10678.0
2021-12-06 15:50:00,239.45,239.81,239.23,239.81,19783.0,219.4618,219.7917,219.2601,219.7917,19783.0
2021-12-06 15:55:00,239.82,239.82,239.09,239.28,46362.0,219.8009,219.8009,219.1318,219.3059,46362.0
2021-12-07 09:30:00,240.6,240.6,239.67,240.4,12366.0,220.5158,220.5158,219.6634,220.3325,12366.0
2021-12-07 09:35:00,239.92,240.74,239.7,239.7,3900.0,219.8925,220.6441,219.6909,219.6909,3900.0
2021-12-07 09:40:00,239.97,241.0,239.97,241.0,3100.0,219.9384,220.8824,219.9384,220.8824,3100.0
2021-12-07 09:45:00,240.85,241.19,240.65,240.88,3049.0,220.7449,221.0565,220.5616,220.7724,3049.0
2021-12-07 09:50:00,241.18,241.19,240.33,240.33,5664.0,221.0473,221.0565,220.2683,220.2683,5664.0
2021-12-07 09:55:00,240.63,240.92,240.43,240.71,5160.0,220.5433,220.809,220.36,220.6166,5160.0
2021-12-07 10:00:00,240.75,241.11,240.65,240.65,3880.0,220.6532,220.9832,220.5616,220.5616,3880.0
2021-12-07 10:05:00,240.84,240.92,240.55,240.55,988.0,220.7357,220.809,220.4699,220.4699,988.0
2021-12-07 10:10:00,240.57,240.84,240.49,240.64,2400.0,220.4883,220.7357,220.4149,220.5524,2400.0
2021-12-07 10:15:00,240.75,241.11,240.64,241.08,2667.0,220.6532,220.9832,220.5524,220.9557,2667.0
2021-12-07 10:20:00,241.05,241.16,240.67,240.77,2949.0,220.9282,221.029,220.5799,220.6716,2949.0
2021-12-07 10:25:00,240.76,240.92,240.3,240.41,5614.0,220.6624,220.809,220.2408,220.3416,5614.0
2021-12-07 10:30:00,240.59,240.59,239.96,240.2,3923.0,220.5066,220.5066,219.9292,220.1492,3923.0
2021-12-07 10:35:00,240.15,240.21,239.96,240.13,3002.0,220.1033,220.1583,219.9292,220.085,3002.0
2021-12-07 10:40:00,240.31,240.63,240.31,240.63,2002.0,220.25,220.5433,220.25,220.5433,2002.0
2021-12-07 10:45:00,240.81,240.95,240.51,240.75,2164.0,220.7082,220.8365,220.4333,220.6532,2164.0
2021-12-07 10:50:00,240.86,241.13,240.84,240.94,2041.0,220.7541,221.0015,220.7357,220.8274,2041.0
2021-12-07 10:55:00,240.96,241.3,240.88,241.3,4501.0,220.8457,221.1573,220.7724,221.1573,4501.0
2021-12-07 11:00:00,241.3,241.34,241.01,241.24,4684.0,221.1573,221.194,220.8915,221.1023,4684.0
2021-12-07 11:05:00,241.0,241.49,240.97,241.46,4256.0,220.8824,221.3315,220.8549,221.304,4256.0
2021-12-07 11:10:00,241.47,241.81,241.38,241.8,2700.0,221.3131,221.6248,221.2306,221.6156,2700.0
2021-12-07 11:15:00,241.76,242.15,241.76,241.88,2312.0,221.5789,221.9364,221.5789,221.6889,2312.0
2021-12-07 11:20:00,241.84,241.95,241.71,241.95,1732.0,221.6523,221.7531,221.5331,221.7531,1732.0
2021-12-07 11:25:00,241.86,242.09,241.81,242.02,2600.0,221.6706,221.8814,221.6248,221.8172,2600.0
2021-12-07 11:30:00,241.9,241.9,241.42,241.88,1954.0,221.7072,221.7072,221.2673,221.6889,1954.0
2021-12-07 11:35:00,241.88,241.88,241.67,241.74,2940.0,221.6889,221.6889,221.4964,221.5606,2940.0
2021-12-07 11:40:00,241.79,241.79,241.32,241.33,700.0,221.6064,221.6064,221.1757,221.1848,700.0
2021-12-07 11:45:00,241.0,241.0,240.54,240.72,4909.0,220.8824,220.8824,220.4608,220.6257,4909.0
2021-12-07 11:50:00,240.73,241.12,240.72,240.86,2103.0,220.6349,220.9924,220.6257,220.7541,2103.0
2021-12-07 11:55:00,241.04,241.11,240.76,240.82,1550.0,220.919,220.9832,220.6624,220.7174,1550.0
2021-12-07 12:00:00,240.77,240.92,240.69,240.8,1672.0,220.6716,220.809,220.5982,220.6991,1672.0
2021-12-07 12:05:00,240.88,240.88,240.69,240.82,2781.0,220.7724,220.7724,220.5982,220.7174,2781.0
2021-12-07 12:10:00,240.74,240.79,240.65,240.73,1240.0,220.6441,220.6899,220.5616,220.6349,1240.0
2021-12-07 12:15:00,240.75,240.87,240.53,240.54,2613.0,220.6532,220.7632,220.4516,220.4608,2613.0
2021-12-07 12:20:00,240.54,240.54,240.42,240.47,1628.0,220.4608,220.4608,220.3508,220.3966,1628.0
2021-12-07 12:25:00,240.46,240.46,240.31,240.45,1406.0,220.3874,220.3874,220.25,220.3783,1406.0
2021-12-07 12:30:00,240.41,240.69,240.4,240.69,1102.0,220.3416,220.5982,220.3325,220.5982,1102.0
2021-12-07 12:35:00,240.66,240.66,240.55,240.58,1102.0,220.5708,220.5708,220.4699,220.4974,1102.0
2021-12-07 12:40:00,240.52,240.7,240.52,240.7,1476.0,220.4424,220.6074,220.4424,220.6074,1476.0
2021-12-07 12:45:00,240.69,240.69,240.57,240.63,1015.0,220.5982,220.5982,220.4883,220.5433,1015.0
2021-12-07 12:50:00,240.6,240.79,240.6,240.72,901.0,220.5158,220.6899,220.5158,220.6257,901.0
2021-12-07 12:55:00,240.63,240.77,240.63,240.77,1456.0,220.5433,220.6716,220.5433,220.6716,1456.0
2021-12-07 13:00:00,240.77,240.87,240.77,240.79,1309.0,220.6716,220.7632,220.6716,220.6899,1309.0
2021-12-07 13:05:00,240.82,241.0,240.82,240.93,2163.0,220.7174,220.8824,220.7174,220.8182,2163.0
2021-12-07 13:10:00,240.86,240.95,240.82,240.89,900.0,220.7541,220.8365,220.7174,220.7816,900.0
2021-12-07 13:15:00,240.89,240.95,240.78,240.87,1212.0,220.7816,220.8365,220.6807,220.7632,1212.0
2021-12-07 13:20:00,240.8,240.92,240.6,240.6,2101.0,220.6991,220.809,220.5158,220.5158,2101.0
2021-12-07 13:25:00,240.61,240.78,240.54,240.7,1129.0,220.5249,220.6807,220.4608,220.6074,1129.0
2021-12-07 13:30:00,240.81,240.87,240.7,240.77,907.0,220.7082,220.7632,220.6074,220.6716,907.0
2021-12-07 13:35:00,240.8,240.83,240.72,240.77,1109.0,220.6991,220.7266,220.6257,220.6716,1109.0
2021-12-07 13:40:00,240.84,240.89,240.78,240.83,927.0,220.7357,220.7816,220.6807,220.7266,927.0
2021-12-07 13:45:00,240.82,240.83,240.68,240.68,376.0,220.7174,220.7266,220.5891,220.5891,376.0
2021-12-07 13:50:00,240.75,240.99,240.75,240.99,1357.0,220.6532,220.8732,220.6532,220.8732,1357.0
2021-12-07 13:55:00,240.9,240.9,240.89,240.89,432.0,220.7907,220.7907,220.7816,220.7816,432.0
2021-12-07 14:00:00,240.93,240.93,240.65,240.72,960.0,220.8182,220.8182,220.5616,220.6257,960.0
2021-12-07 14:05:00,240.6,240.81,240.6,240.81,1721.0,220.5158,220.7082,220.5158,220.7082,1721.0
2021-12-07 14:10:00,240.9,240.9,240.76,240.84,2653.0,220.7907,220.7907,220.6624,220.7357,2653.0
2021-12-07 14:15:00,240.84,240.84,240.62,240.62,1211.0,220.7357,220.7357,220.5341,220.5341,1211.0
2021-12-07 14:20:00,240.52,240.83,240.51,240.82,1785.0,220.4424,220.7266,220.4333,220.7174,1785.0
2021-12-07 14:25:00,240.83,240.83,240.74,240.74,763.0,220.7266,220.7266,220.6441,220.6441,763.0
2021-12-07 14:30:00,240.65,240.72,240.62,240.66,919.0,220.5616,220.6257,220.5341,220.5708,919.0
2021-12-07 14:35:00,240.55,240.65,240.55,240.65,681.0,220.4699,220.5616,220.4699,220.5616,681.0
2021-12-07 14:40:00,240.61,240.7,240.6,240.61,688.0,220.5249,220.6074,220.5158,220.5249,688.0
2021-12-07 14:45:00,240.65,240.65,240.55,240.55,630.0,220.5616,220.5616,220.4699,220.4699,630.0
2021-12-07 14:50:00,240.56,240.67,240.56,240.67,1308.0,220.4791,220.5799,220.4791,220.5799,1308.0
2021-12-07 14:55:00,240.67,240.67,240.44,240.56,1403.0,220.5799,220.5799,220.3691,220.4791,1403.0
2021-12-07 15:00:00,240.54,240.59,240.46,240.54,1476.0,220.4608,220.5066,220.3874,220.4608,1476.0
2021-12-07 15:05:00,240.61,240.66,240.5,240.51,2014.0,220.5249,220.5708,220.4241,220.4333,2014.0
2021-12-07 15:10:00,240.49,240.49,240.18,240.37,4569.0,220.4149,220.4149,220.1308,220.305,4569.0
2021-12-07 15:15:00,240.36,240.37,240.02,240.05,11661.0,220.2958,220.305,219.9842,220.0117,11661.0
2021-12-07 15:20:00,240.07,240.08,239.77,239.77,5012.0,220.03,220.0392,219.755,219.755,5012.0
2021-12-07 15:25:00,239.72,239.74,239.39,239.5,9079.0,219.7092,219.7275,219.4068,219.5076,9079.0
2021-12-07 15:30:00,239.46,239.56,239.38,239.55,12980.0,219.4709,219.5626,219.3976,219.5534,12980.0
2021-12-07 15:35:00,239.49,239.53,239.11,239.27,4481.0,219.4984,219.5351,219.1501,219.2968,4481.0
2021-12-07 15:40:00,239.2,239.76,239.19,239.65,6810.0,219.2326,219.7459,219.2235,219.6451,6810.0
2021-12-07 15:45:00,239.65,239.71,239.14,239.3,19297.0,219.6451,219.7001,219.1776,219.3243,19297.0
2021-12-07 15:50:00,239.24,239.84,238.84,239.84,22078.0,219.2693,219.8192,218.9027,219.8192,22078.0
2021-12-07 15:55:00,239.88,240.35,239.75,239.98,52447.0,219.8559,220.2866,219.7367,219.9475,52447.0
2021-12-08 09:30:00,240.87,240.87,239.86,240.16,8890.0,220.7632,220.7632,219.8375,220.1125,8890.0
2021-12-08 09:35:00,239.72,239.94,239.72,239.94,557.0,219.7092,219.9109,219.7092,219.9109,557.0
2021-12-08 09:40:00,239.73,239.73,239.5,239.71,1188.0,219.7184,219.7184,219.5076,219.7001,1188.0
2021-12-08 09:45:00,239.56,239.93,239.34,239.81,1596.0,219.5626,219.9017,219.3609,219.7917,1596.0
2021-12-08 09:50:00,239.54,240.25,239.54,240.23,1879.0,219.5442,220.195,219.5442,220.1766,1879.0
2021-12-08 09:55:00,240.17,240.25,239.93,240.23,2673.0,220.1217,220.195,219.9017,220.1766,2673.0
2021-12-08 10:00:00,240.23,240.23,239.89,239.91,3138.0,220.1766,220.1766,219.865,219.8834,3138.0
2021-12-08 10:05:00,239.9,240.01,239.64,239.64,2039.0,219.8742,219.975,219.6359,219.6359,2039.0
2021-12-08 10:10:00,239.64,239.76,239.32,239.44,4343.0,219.6359,219.7459,219.3426,219.4526,4343.0
2021-12-08 10:15:00,239.51,239.51,239.19,239.19,1709.0,219.5167,219.5167,219.2235,219.2235,1709.0
2021-12-08 10:20:00,239.13,239.35,239.02,239.2,4267.0,219.1685,219.3701,219.0677,219.2326,4267.0
2021-12-08 10:25:00,239.01,239.23,238.31,238.41,4339.0,219.0585,219.2601,218.4169,218.5086,4339.0
2021-12-08 10:30:00,238.23,238.64,238.19,238.46,4269.0,218.3436,218.7194,218.3069,218.5544,4269.0
2021-12-08 10:35:00,238.31,238.53,238.2,238.3,3506.0,218.4169,218.6186,218.3161,218.4078,3506.0
2021-12-08 10:40:00,238.37,238.62,238.27,238.46,27256.0,218.4719,218.701,218.3803,218.5544,27256.0
2021-12-08 10:45:00,238.52,238.77,238.15,238.42,47673.0,218.6094,218.8385,218.2703,218.5177,47673.0
2021-12-08 10:50:00,238.42,238.62,238.33,238.39,9017.0,218.5177,218.701,218.4353,218.4902,9017.0
2021-12-08 10:55:00,238.27,238.27,237.42,237.42,1772.0,218.3803,218.3803,217.6012,217.6012,1772.0
2021-12-08 11:00:00,237.6,237.95,237.25,237.26,8660.0,217.7662,218.087,217.4454,217.4546,8660.0
2021-12-08 11:05:00,237.32,237.68,237.15,237.64,10022.0,217.5096,217.8395,217.3538,217.8028,10022.0
2021-12-08 11:10:00,237.63,237.75,237.54,237.57,7384.0,217.7937,217.9037,217.7112,217.7387,7384.0
2021-12-08 11:15:00,237.57,237.57,237.17,237.24,6073.0,217.7387,217.7387,217.3721,217.4362,6073.0
2021-12-08 11:20:00,237.17,237.53,237.17,237.4,7389.0,217.3721,217.702,217.3721,217.5829,7389.0
2021-12-08 11:25:00,237.4,237.7,237.38,237.64,9086.0,217.5829,217.8578,217.5646,217.8028,9086.0
2021-12-08 11:30:00,237.64,237.76,236.91,236.95,22473.0,217.8028,217.9128,217.1338,217.1704,22473.0
2021-12-08 11:35:00,236.95,236.95,236.46,236.87,20673.0,217.1704,217.1704,216.7213,217.0971,20673.0
2021-12-08 11:40:00,236.87,237.16,236.5,237.14,22256.0,217.0971,217.3629,216.758,217.3446,22256.0
2021-12-08 11:45:00,237.08,237.73,237.07,237.63,11262.0,217.2896,217.8853,217.2804,217.7937,11262.0
2021-12-08 11:50:00,237.55,237.96,237.5,237.55,4193.0,217.7204,218.0961,217.6745,217.7204,4193.0
2021-12-08 11:55:00,237.55,237.69,237.5,237.65,5216.0,217.7204,217.8487,217.6745,217.812,5216.0
2021-12-08 12:00:00,237.65,237.8,237.61,237.76,5010.0,217.812,217.9495,217.7754,217.9128,5010.0
2021-12-08 12:05:00,237.77,237.77,237.55,237.77,3207.0,217.922,217.922,217.7204,217.922,3207.0
2021-12-08 12:10:00,237.63,237.72,237.52,237.52,3450.0,217.7937,217.8762,217.6929,217.6929,3450.0
2021-12-08 12:15:00,237.51,237.63,237.41,237.53,9349.0,217.6837,217.7937,217.592,217.702,9349.0
2021-12-08 12:20:00,237.44,237.68,237.44,237.5,3607.0,217.6195,217.8395,217.6195,217.6745,3607.0
2021-12-08 12:25:00,237.54,237.55,237.47,237.51,2300.0,217.7112,217.7204,217.647,217.6837,2300.0
2021-12-08 12:30:00,237.51,237.78,237.42,237.63,6554.0,217.6837,217.9312,217.6012,217.7937,6554.0
2021-12-08 12:35:00,237.71,237.75,237.54,237.66,3021.0,217.867,217.9037,217.7112,217.8212,3021.0
2021-12-08 12:40:00,237.66,237.93,237.66,237.88,3826.0,217.8212,218.0686,217.8212,218.0228,3826.0
2021-12-08 12:45:00,237.88,237.93,237.79,237.92,2299.0,218.0228,218.0686,217.9403,218.0595,2299.0
2021-12-08 12:50:00,237.92,238.11,237.75,238.01,3130.0,218.0595,218.2336,217.9037,218.142,3130.0
2021-12-08 12:55:00,238.01,238.11,237.95,238.04,2069.0,218.142,218.2336,218.087,218.1695,2069.0
2021-12-08 13:00:00,238.04,238.1,237.93,238.09,2523.0,218.1695,218.2244,218.0686,218.2153,2523.0
2021-12-08 13:05:00,238.09,238.32,238.09,238.2,2493.0,218.2153,218.4261,218.2153,218.3161,2493.0
2021-12-08 13:10:00,238.27,238.49,238.19,238.45,9786.0,218.3803,218.5819,218.3069,218.5452,9786.0
2021-12-08 13:15:00,238.44,238.81,238.41,238.64,5021.0,218.5361,218.8752,218.5086,218.7194,5021.0
2021-12-08 13:20:00,238.69,239.04,238.63,239.03,3569.0,218.7652,219.086,218.7102,219.0768,3569.0
2021-12-08 13:25:00,239.06,239.21,238.96,239.15,5191.0,219.1043,219.2418,219.0127,219.1868,5191.0
2021-12-08 13:30:00,239.11,239.11,238.44,238.54,17338.0,219.1501,219.1501,218.5361,218.6277,17338.0
2021-12-08 13:35:00,238.56,238.73,238.42,238.7,17347.0,218.6461,218.8019,218.5177,218.7744,17347.0
2021-12-08 13:40:00,238.7,238.9,238.62,238.77,12321.0,218.7744,218.9577,218.701,218.8385,12321.0
2021-12-08 13:45:00,238.84,238.88,238.51,238.68,14234.0,218.9027,218.9393,218.6002,218.756,14234.0
2021-12-08 13:50:00,238.69,238.76,238.12,238.59,15041.0,218.7652,218.8294,218.2428,218.6735,15041.0
2021-12-08 13:55:00,238.87,239.0,238.74,238.87,2395.0,218.9302,219.0493,218.811,218.9302,2395.0
2021-12-08 14:00:00,238.97,239.03,238.81,238.91,3308.0,219.0218,219.0768,218.8752,218.9668,3308.0
2021-12-08 14:05:00,238.87,239.17,238.87,239.13,1258.0,218.9302,219.2051,218.9302,219.1685,1258.0
2021-12-08 14:10:00,239.48,239.48,239.45,239.45,2115.0,219.4893,219.4893,219.4618,219.4618,2115.0
2021-12-08 14:15:00,239.47,239.66,239.4,239.63,3263.0,219.4801,219.6542,219.4159,219.6267,3263.0
2021-12-08 14:20:00,239.7,239.76,239.7,239.75,1981.0,219.6909,219.7459,219.6909,219.7367,1981.0
2021-12-08 14:25:00,239.77,239.96,239.76,239.94,2239.0,219.755,219.9292,219.7459,219.9109,2239.0
2021-12-08 14:30:00,239.94,239.96,239.84,239.88,2304.0,219.9109,219.9292,219.8192,219.8559,2304.0
2021-12-08 14:35:00,240.01,240.01,239.67,239.79,3577.0,219.975,219.975,219.6634,219.7734,3577.0
2021-12-08 14:40:00,239.79,239.91,239.78,239.87,2657.0,219.7734,219.8834,219.7642,219.8467,2657.0
2021-12-08 14:45:00,239.87,239.93,239.68,239.71,2369.0,219.8467,219.9017,219.6726,219.7001,2369.0
2021-12-08 14:50:00,239.85,240.0,239.85,239.9,2002.0,219.8284,219.9658,219.8284,219.8742,2002.0
2021-12-08 14:55:00,239.93,239.97,239.87,239.97,2382.0,219.9017,219.9384,219.8467,219.9384,2382.0
2021-12-08 15:00:00,239.93,239.99,239.91,239.91,2865.0,219.9017,219.9567,219.8834,219.8834,2865.0
2021-12-08 15:05:00,240.01,240.25,240.01,240.25,1238.0,219.975,220.195,219.975,220.195,1238.0
2021-12-08 15:10:00,240.26,240.3,240.18,240.22,3937.0,220.2041,220.2408,220.1308,220.1675,3937.0
2021-12-08 15:15:00,240.22,240.4,240.22,240.36,2432.0,220.1675,220.3325,220.1675,220.2958,2432.0
2021-12-08 15:20:00,240.33,240.51,240.22,240.48,3306.0,220.2683,220.4333,220.1675,220.4058,3306.0
2021-12-08 15:25:00,240.53,240.53,240.48,240.53,2708.0,220.4516,220.4516,220.4058,220.4516,2708.0
2021-12-08 15:30:00,240.53,240.68,240.33,240.54,14682.0,220.4516,220.5891,220.2683,220.4608,14682.0
2021-12-08 15:35:00,240.55,240.57,240.4,240.43,4994.0,220.4699,220.4883,220.3325,220.36,4994.0
2021-12-08 15:40:00,240.56,240.94,240.52,240.89,7839.0,220.4791,220.8274,220.4424,220.7816,7839.0
2021-12-08 15:45:00,240.89,241.06,240.66,240.67,12135.0,220.7816,220.9374,220.5708,220.5799,12135.0
2021-12-08 15:50:00,240.72,241.0,240.72,240.9,19029.0,220.6257,220.8824,220.6257,220.7907,19029.0
2021-12-08 15:55:00,240.93,240.96,240.55,240.55,33619.0,220.8182,220.8457,220.4699,220.4699,33619.0
2021-12-09 09:30:00,240.42,240.43,239.25,239.25,7816.0,220.3508,220.36,219.2785,219.2785,7816.0
2021-12-09 09:35:00,239.58,240.27,239.37,239.4,2727.0,219.5809,220.2133,219.3884,219.4159,2727.0
2021-12-09 09:40:00,239.22,240.06,239.22,240.06,1480.0,219.251,220.0208,219.251,220.0208,1480.0
2021-12-09 09:45:00,239.95,240.0,239.55,239.56,1400.0,219.92,219.9658,219.5534,219.5626,1400.0
2021-12-09 09:50:00,239.41,239.66,239.3,239.63,1823.0,219.4251,219.6542,219.3243,219.6267,1823.0
2021-12-09 09:55:00,239.99,240.02,239.76,239.76,2792.0,219.9567,219.9842,219.7459,219.7459,2792.0
2021-12-09 10:00:00,239.79,239.99,239.76,239.99,3210.0,219.7734,219.9567,219.7459,219.9567,3210.0
2021-12-09 10:05:00,239.7,239.85,239.7,239.85,512.0,219.6909,219.8284,219.6909,219.8284,512.0
2021-12-09 10:10:00,239.81,240.13,239.81,240.05,1335.0,219.7917,220.085,219.7917,220.0117,1335.0
2021-12-09 10:15:00,240.14,240.3,240.1,240.21,9948.0,220.0942,220.2408,220.0575,220.1583,9948.0
2021-12-09 10:20:00,240.33,240.86,240.31,240.45,3984.0,220.2683,220.7541,220.25,220.3783,3984.0
2021-12-09 10:25:00,240.61,240.61,240.48,240.48,703.0,220.5249,220.5249,220.4058,220.4058,703.0
2021-12-09 10:30:00,240.31,240.32,239.92,239.97,3705.0,220.25,220.2591,219.8925,219.9384,3705.0
2021-12-09 10:35:00,239.89,240.0,239.88,239.98,900.0,219.865,219.9658,219.8559,219.9475,900.0
2021-12-09 10:40:00,239.98,240.39,239.91,240.39,1600.0,219.9475,220.3233,219.8834,220.3233,1600.0
2021-12-09 10:45:00,240.37,240.54,240.32,240.48,3160.0,220.305,220.4608,220.2591,220.4058,3160.0
2021-12-09 10:50:00,240.48,240.67,240.41,240.61,1642.0,220.4058,220.5799,220.3416,220.5249,1642.0
2021-12-09 10:55:00,240.75,241.13,240.74,241.13,4182.0,220.6532,221.0015,220.6441,221.0015,4182.0
2021-12-09 11:00:00,241.13,241.52,241.13,241.52,2141.0,221.0015,221.359,221.0015,221.359,2141.0
2021-12-09 11:05:00,241.54,241.63,241.24,241.25,7048.0,221.3773,221.4598,221.1023,221.1115,7048.0
2021-12-09 11:10:00,241.2,241.32,240.79,240.79,3406.0,221.0657,221.1757,220.6899,220.6899,3406.0
2021-12-09 11:15:00,240.82,240.98,240.74,240.93,1100.0,220.7174,220.864,220.6441,220.8182,1100.0
2021-12-09 11:20:00,240.93,241.11,240.84,241.05,8541.0,220.8182,220.9832,220.7357,220.9282,8541.0
2021-12-09 11:25:00,241.15,241.24,240.98,241.24,1573.0,221.0198,221.1023,220.864,221.1023,1573.0
2021-12-09 11:30:00,241.33,241.38,241.14,241.15,4092.0,221.1848,221.2306,221.0107,221.0198,4092.0
2021-12-09 11:35:00,241.22,241.36,241.22,241.33,2603.0,221.084,221.2123,221.084,221.1848,2603.0
2021-12-09 11:40:00,241.25,241.59,241.25,241.56,1201.0,221.1115,221.4231,221.1115,221.3956,1201.0
2021-12-09 11:45:00,241.46,241.52,241.3,241.31,6949.0,221.304,221.359,221.1573,221.1665,6949.0
2021-12-09 11:50:00,241.33,241.75,241.33,241.68,2660.0,221.1848,221.5698,221.1848,221.5056,2660.0
2021-12-09 11:55:00,241.58,241.67,241.48,241.64,2538.0,221.414,221.4964,221.3223,221.4689,2538.0
2021-12-09 12:00:00,241.63,241.87,241.63,241.72,5021.0,221.4598,221.6797,221.4598,221.5423,5021.0
2021-12-09 12:05:00,241.74,242.16,241.74,242.16,3588.0,221.5606,221.9455,221.5606,221.9455,3588.0
2021-12-09 12:10:00,242.18,242.42,242.17,242.31,3524.0,221.9639,222.1838,221.9547,222.083,3524.0
2021-12-09 12:15:00,242.31,242.31,242.09,242.11,2003.0,222.083,222.083,221.8814,221.8997,2003.0
2021-12-09 12:20:00,242.19,242.27,242.13,242.19,3010.0,221.973,222.0464,221.918,221.973,3010.0
2021-12-09 12:25:00,242.19,242.24,242.19,242.2,900.0,221.973,222.0189,221.973,221.9822,900.0
2021-12-09 12:30:00,242.19,242.28,242.18,242.27,4126.0,221.973,222.0555,221.9639,222.0464,4126.0
2021-12-09 12:35:00,242.35,242.53,242.35,242.53,1312.0,222.1197,222.2847,222.1197,222.2847,1312.0
2021-12-09 12:40:00,242.52,242.52,242.34,242.4,1201.0,222.2755,222.2755,222.1105,222.1655,1201.0
2021-12-09 12:45:00,242.41,242.57,242.41,242.55,651.0,222.1747,222.3213,222.1747,222.303,651.0
2021-12-09 12:50:00,242.56,242.65,242.54,242.58,1850.0,222.3121,222.3946,222.2938,222.3305,1850.0
2021-12-09 12:55:00,242.66,242.69,242.6,242.69,999.0,222.4038,222.4313,222.3488,222.4313,999.0
2021-12-09 13:00:00,242.69,242.73,242.58,242.68,1630.0,222.4313,222.468,222.3305,222.4221,1630.0
2021-12-09 13:05:00,242.74,243.01,242.74,243.01,1294.0,222.4771,222.7246,222.4771,222.7246,1294.0
2021-12-09 13:10:00,243.0,243.0,242.82,242.82,1437.0,222.7154,222.7154,222.5504,222.5504,1437.0
2021-12-09 13:15:00,242.94,242.99,242.93,242.98,1446.0,222.6604,222.7063,222.6513,222.6971,1446.0
2021-12-09 13:20:00,242.87,242.99,242.65,242.98,1977.0,222.5963,222.7063,222.3946,222.6971,1977.0
2021-12-09 13:25:00,242.98,243.13,242.98,243.13,1199.0,222.6971,222.8346,222.6971,222.8346,1199.0
2021-12-09 13:30:00,243.13,243.18,243.07,243.07,1026.0,222.8346,222.8804,222.7796,222.7796,1026.0
2021-12-09 13:35:00,243.16,243.19,243.05,243.15,1334.0,222.8621,222.8896,222.7612,222.8529,1334.0
2021-12-09 13:40:00,243.04,243.18,243.03,243.18,899.0,222.7521,222.8804,222.7429,222.8804,899.0
2021-12-09 13:45:00,243.07,243.3,243.07,243.25,6454.0,222.7796,222.9904,222.7796,222.9446,6454.0
2021-12-09 13:50:00,243.37,243.62,243.36,243.37,2351.0,223.0545,223.2837,223.0454,223.0545,2351.0
2021-12-09 13:55:00,243.41,243.5,243.34,243.36,2498.0,223.0912,223.1737,223.027,223.0454,2498.0
2021-12-09 14:00:00,243.29,243.31,242.97,242.99,2569.0,222.9812,222.9995,222.6879,222.7063,2569.0
2021-12-09 14:05:00,242.98,242.98,242.61,242.61,2264.0,222.6971,222.6971,222.358,222.358,2264.0
2021-12-09 14:10:00,242.49,242.75,242.48,242.74,2508.0,222.248,222.4863,222.2388,222.4771,2508.0
2021-12-09 14:15:00,242.73,242.73,242.53,242.57,2002.0,222.468,222.468,222.2847,222.3213,2002.0
2021-12-09 14:20:00,242.6,242.8,242.6,242.71,2631.0,222.3488,222.5321,222.3488,222.4496,2631.0
2021-12-09 14:25:00,242.71,242.71,242.54,242.54,1505.0,222.4496,222.4496,222.2938,222.2938,1505.0
2021-12-09 14:30:00,242.59,242.6,242.53,242.58,863.0,222.3396,222.3488,222.2847,222.3305,863.0
2021-12-09 14:35:00,242.49,242.49,242.34,242.36,1921.0,222.248,222.248,222.1105,222.1288,1921.0
2021-12-09 14:40:00,242.36,242.38,242.14,242.27,2417.0,222.1288,222.1472,221.9272,222.0464,2417.0
2021-12-09 14:45:00,242.2,242.3,242.08,242.19,1972.0,221.9822,222.0739,221.8722,221.973,1972.0
2021-12-09 14:50:00,242.19,242.24,242.05,242.24,3293.0,221.973,222.0189,221.8447,222.0189,3293.0
2021-12-09 14:55:00,242.23,242.23,241.97,242.18,2797.0,222.0097,222.0097,221.7714,221.9639,2797.0
2021-12-09 15:00:00,242.18,242.25,242.03,242.03,3923.0,221.9639,222.028,221.8264,221.8264,3923.0
2021-12-09 15:05:00,242.08,242.22,242.01,242.21,1108.0,221.8722,222.0005,221.8081,221.9914,1108.0
2021-12-09 15:10:00,242.12,242.27,241.67,241.67,4721.0,221.9089,222.0464,221.4964,221.4964,4721.0
2021-12-09 15:15:00,241.69,241.73,241.56,241.56,1972.0,221.5148,221.5514,221.3956,221.3956,1972.0
2021-12-09 15:20:00,241.56,241.64,241.45,241.56,3383.0,221.3956,221.4689,221.2948,221.3956,3383.0
2021-12-09 15:25:00,241.54,241.82,241.54,241.82,2712.0,221.3773,221.6339,221.3773,221.6339,2712.0
2021-12-09 15:30:00,241.81,241.84,241.54,241.59,9543.0,221.6248,221.6523,221.3773,221.4231,9543.0
2021-12-09 15:35:00,241.7,242.1,241.7,241.89,3770.0,221.5239,221.8905,221.5239,221.6981,3770.0
2021-12-09 15:40:00,241.85,241.87,241.6,241.61,7700.0,221.6614,221.6797,221.4323,221.4415,7700.0
2021-12-09 15:45:00,241.58,241.87,241.53,241.75,5893.0,221.414,221.6797,221.3681,221.5698,5893.0
2021-12-09 15:50:00,241.7,242.02,241.64,241.85,9694.0,221.5239,221.8172,221.4689,221.6614,9694.0
2021-12-09 15:55:00,241.92,242.07,241.59,241.72,33023.0,221.7256,221.8631,221.4231,221.5423,33023.0
2021-12-10 09:30:00,242.77,242.89,241.25,241.31,11462.0,222.5046,222.6146,221.1115,221.1665,11462.0
2021-12-10 09:35:00,241.87,241.88,240.9,241.4,1600.0,221.6797,221.6889,220.7907,221.249,1600.0
2021-12-10 09:40:00,241.99,242.77,241.99,242.48,1762.0,221.7897,222.5046,221.7897,222.2388,1762.0
2021-12-10 09:45:00,242.6,242.76,242.45,242.76,2127.0,222.3488,222.4955,222.2113,222.4955,2127.0
2021-12-10 09:50:00,242.76,243.02,242.15,242.35,3025.0,222.4955,222.7337,221.9364,222.1197,3025.0
2021-12-10 09:55:00,242.21,242.37,242.13,242.13,2185.0,221.9914,222.138,221.918,221.918,2185.0
2021-12-10 10:00:00,242.08,242.42,241.98,242.09,2192.0,221.8722,222.1838,221.7806,221.8814,2192.0
2021-12-10 10:05:00,242.22,242.25,241.96,241.97,1656.0,222.0005,222.028,221.7622,221.7714,1656.0
2021-12-10 10:10:00,241.94,242.02,241.57,241.6,1978.0,221.7439,221.8172,221.4048,221.4323,1978.0
2021-12-10 10:15:00,241.64,242.06,241.64,242.06,1451.0,221.4689,221.8539,221.4689,221.8539,1451.0
2021-12-10 10:20:00,242.01,242.31,241.98,242.25,2205.0,221.8081,222.083,221.7806,222.028,2205.0
2021-12-10 10:25:00,242.16,242.75,242.15,242.64,4476.0,221.9455,222.4863,221.9364,222.3855,4476.0
2021-12-10 10:30:00,242.74,243.04,242.39,242.39,2320.0,222.4771,222.7521,222.1563,222.1563,2320.0
2021-12-10 10:35:00,242.32,242.68,242.32,242.33,2183.0,222.0922,222.4221,222.0922,222.1013,2183.0
2021-12-10 10:40:00,242.12,242.27,242.09,242.13,999.0,221.9089,222.0464,221.8814,221.918,999.0
2021-12-10 10:45:00,241.99,242.62,241.99,242.52,3381.0,221.7897,222.3671,221.7897,222.2755,3381.0
2021-12-10 10:50:00,242.1,242.29,241.88,241.88,1800.0,221.8905,222.0647,221.6889,221.6889,1800.0
2021-12-10 10:55:00,241.88,242.12,241.67,242.12,2125.0,221.6889,221.9089,221.4964,221.9089,2125.0
2021-12-10 11:00:00,241.97,242.52,241.97,242.52,906.0,221.7714,222.2755,221.7714,222.2755,906.0
2021-12-10 11:05:00,242.4,242.7,242.12,242.12,3437.0,222.1655,222.4405,221.9089,221.9089,3437.0
2021-12-10 11:10:00,242.54,242.54,242.08,242.27,1050.0,222.2938,222.2938,221.8722,222.0464,1050.0
2021-12-10 11:15:00,242.08,242.27,241.97,242.09,3743.0,221.8722,222.0464,221.7714,221.8814,3743.0
2021-12-10 11:20:00,242.24,242.51,242.24,242.5,2189.0,222.0189,222.2663,222.0189,222.2572,2189.0
2021-12-10 11:25:00,242.72,242.94,242.64,242.64,2750.0,222.4588,222.6604,222.3855,222.3855,2750.0
2021-12-10 11:30:00,242.76,242.88,242.71,242.75,1808.0,222.4955,222.6054,222.4496,222.4863,1808.0
2021-12-10 11:35:00,242.99,243.13,242.98,242.98,1220.0,222.7063,222.8346,222.6971,222.6971,1220.0
2021-12-10 11:40:00,243.14,243.23,243.1,243.1,2589.0,222.8437,222.9262,222.8071,222.8071,2589.0
2021-12-10 11:45:00,243.1,243.1,242.95,242.95,1162.0,222.8071,222.8071,222.6696,222.6696,1162.0
2021-12-10 11:50:00,242.9,242.95,242.59,242.63,5513.0,222.6238,222.6696,222.3396,222.3763,5513.0
2021-12-10 11:55:00,242.65,242.73,242.56,242.68,2856.0,222.3946,222.468,222.3121,222.4221,2856.0
2021-12-10 12:00:00,242.55,242.93,242.53,242.93,3400.0,222.303,222.6513,222.2847,222.6513,3400.0
2021-12-10 12:05:00,242.99,243.18,242.99,243.04,2710.0,222.7063,222.8804,222.7063,222.7521,2710.0
2021-12-10 12:10:00,242.9,242.95,242.71,242.73,7116.0,222.6238,222.6696,222.4496,222.468,7116.0
2021-12-10 12:15:00,242.76,242.82,242.76,242.79,300.0,222.4955,222.5504,222.4955,222.5229,300.0
2021-12-10 12:20:00,242.81,242.91,242.68,242.75,1766.0,222.5413,222.6329,222.4221,222.4863,1766.0
2021-12-10 12:25:00,242.75,242.81,242.62,242.62,951.0,222.4863,222.5413,222.3671,222.3671,951.0
2021-12-10 12:30:00,242.7,242.7,242.49,242.49,1860.0,222.4405,222.4405,222.248,222.248,1860.0
2021-12-10 12:35:00,242.53,242.53,242.4,242.4,719.0,222.2847,222.2847,222.1655,222.1655,719.0
2021-12-10 12:40:00,242.51,242.52,242.36,242.36,1135.0,222.2663,222.2755,222.1288,222.1288,1135.0
2021-12-10 12:45:00,242.51,242.71,242.5,242.71,2190.0,222.2663,222.4496,222.2572,222.4496,2190.0
2021-12-10 12:50:00,242.8,242.8,242.7,242.76,1474.0,222.5321,222.5321,222.4405,222.4955,1474.0
2021-12-10 12:55:00,242.8,242.97,242.8,242.97,715.0,222.5321,222.6879,222.5321,222.6879,715.0
2021-12-10 13:00:00,243.07,243.37,243.07,243.33,3272.0,222.7796,223.0545,222.7796,223.0179,3272.0
2021-12-10 13:05:00,243.39,243.51,243.36,243.51,2907.0,223.0729,223.1828,223.0454,223.1828,2907.0
2021-12-10 13:10:00,243.57,243.6,243.47,243.58,2477.0,223.2378,223.2653,223.1462,223.247,2477.0
2021-12-10 13:15:00,243.58,243.64,243.42,243.55,6155.0,223.247,223.302,223.1004,223.2195,6155.0
2021-12-10 13:20:00,243.47,243.47,243.07,243.11,1226.0,223.1462,223.1462,222.7796,222.8162,1226.0
2021-12-10 13:25:00,243.04,243.09,242.99,243.05,1138.0,222.7521,222.7979,222.7063,222.7612,1138.0
2021-12-10 13:30:00,243.17,243.25,243.17,243.25,872.0,222.8712,222.9446,222.8712,222.9446,872.0
2021-12-10 13:35:00,243.31,243.35,243.21,243.35,1639.0,222.9995,223.0362,222.9079,223.0362,1639.0
2021-12-10 13:40:00,243.4,243.67,243.33,243.62,4605.0,223.082,223.3295,223.0179,223.2837,4605.0
2021-12-10 13:45:00,243.58,243.58,243.06,243.12,2339.0,223.247,223.247,222.7704,222.8254,2339.0
2021-12-10 13:50:00,243.18,243.25,243.18,243.19,660.0,222.8804,222.9446,222.8804,222.8896,660.0
2021-12-10 13:55:00,243.24,243.5,243.24,243.39,1789.0,222.9354,223.1737,222.9354,223.0729,1789.0
2021-12-10 14:00:00,243.42,243.43,243.25,243.42,3844.0,223.1004,223.1095,222.9446,223.1004,3844.0
2021-12-10 14:05:00,243.43,243.55,243.39,243.52,2123.0,223.1095,223.2195,223.0729,223.192,2123.0
2021-12-10 14:10:00,243.56,243.68,243.53,243.57,5288.0,223.2287,223.3387,223.2012,223.2378,5288.0
2021-12-10 14:15:00,243.52,243.61,243.48,243.51,2080.0,223.192,223.2745,223.1554,223.1828,2080.0
2021-12-10 14:20:00,243.5,243.62,243.47,243.62,1568.0,223.1737,223.2837,223.1462,223.2837,1568.0
2021-12-10 14:25:00,243.61,243.62,243.57,243.58,1894.0,223.2745,223.2837,223.2378,223.247,1894.0
2021-12-10 14:30:00,243.68,243.76,243.43,243.45,4290.0,223.3387,223.412,223.1095,223.1279,4290.0
2021-12-10 14:35:00,243.53,243.56,243.39,243.49,1356.0,223.2012,223.2287,223.0729,223.1645,1356.0
2021-12-10 14:40:00,243.53,243.61,243.49,243.59,3201.0,223.2012,223.2745,223.1645,223.2562,3201.0
2021-12-10 14:45:00,243.54,243.62,243.28,243.29,7152.0,223.2103,223.2837,222.972,222.9812,7152.0
2021-12-10 14:50:00,243.24,243.24,243.06,243.23,2222.0,222.9354,222.9354,222.7704,222.9262,2222.0
2021-12-10 14:55:00,243.17,243.25,242.99,243.12,4805.0,222.8712,222.9446,222.7063,222.8254,4805.0
2021-12-10 15:00:00,243.13,243.18,243.08,243.16,2747.0,222.8346,222.8804,222.7887,222.8621,2747.0
2021-12-10 15:05:00,243.1,243.52,243.1,243.46,2158.0,222.8071,223.192,222.8071,223.137,2158.0
2021-12-10 15:10:00,243.43,243.53,243.43,243.49,2999.0,223.1095,223.2012,223.1095,223.1645,2999.0
2021-12-10 15:15:00,243.49,243.49,243.32,243.44,3205.0,223.1645,223.1645,223.0087,223.1187,3205.0
2021-12-10 15:20:00,243.46,243.67,243.37,243.53,3500.0,223.137,223.3295,223.0545,223.2012,3500.0
2021-12-10 15:25:00,243.41,243.41,243.25,243.31,2245.0,223.0912,223.0912,222.9446,222.9995,2245.0
2021-12-10 15:30:00,243.26,243.48,243.23,243.33,6254.0,222.9537,223.1554,222.9262,223.0179,6254.0
2021-12-10 15:35:00,243.28,243.4,242.95,243.03,11691.0,222.972,223.082,222.6696,222.7429,11691.0
2021-12-10 15:40:00,243.03,243.03,242.52,242.54,10160.0,222.7429,222.7429,222.2755,222.2938,10160.0
2021-12-10 15:45:00,242.54,243.14,242.54,243.14,17485.0,222.2938,222.8437,222.2938,222.8437,17485.0
2021-12-10 15:50:00,243.12,243.13,242.77,242.77,22007.0,222.8254,222.8346,222.5046,222.5046,22007.0
2021-12-10 15:55:00,242.77,242.86,242.56,242.72,70665.0,222.5046,222.5871,222.3121,222.4588,70665.0
2021-12-13 09:30:00,243.56,244.25,243.38,243.75,12816.0,223.2287,223.8611,223.0637,223.4028,12816.0
2021-12-13 09:35:00,243.4,243.72,243.29,243.4,3586.0,223.082,223.3753,222.9812,223.082,3586.0
2021-12-13 09:40:00,243.48,243.71,243.02,243.02,3475.0,223.1554,223.3662,222.7337,222.7337,3475.0
2021-12-13 09:45:00,242.99,243.02,242.58,242.92,3793.0,222.7063,222.7337,222.3305,222.6421,3793.0
2021-12-13 09:50:00,242.72,242.73,242.11,242.69,2871.0,222.4588,222.468,221.8997,222.4313,2871.0
2021-12-13 09:55:00,242.58,242.99,242.41,242.66,4486.0,222.3305,222.7063,222.1747,222.4038,4486.0
2021-12-13 10:00:00,242.61,242.99,242.61,242.86,1773.0,222.358,222.7063,222.358,222.5871,1773.0
2021-12-13 10:05:00,242.8,242.8,242.38,242.58,2715.0,222.5321,222.5321,222.1472,222.3305,2715.0
2021-12-13 10:10:00,242.61,243.19,242.61,243.17,2212.0,222.358,222.8896,222.358,222.8712,2212.0
2021-12-13 10:15:00,243.41,243.56,243.12,243.54,1924.0,223.0912,223.2287,222.8254,223.2103,1924.0
2021-12-13 10:20:00,243.61,243.8,243.52,243.53,800.0,223.2745,223.4486,223.192,223.2012,800.0
2021-12-13 10:25:00,243.64,243.64,243.01,243.01,3415.0,223.302,223.302,222.7246,222.7246,3415.0
2021-12-13 10:30:00,243.14,243.29,242.97,243.08,4536.0,222.8437,222.9812,222.6879,222.7887,4536.0
2021-12-13 10:35:00,243.2,243.78,243.2,243.5,1400.0,222.8987,223.4303,222.8987,223.1737,1400.0
2021-12-13 10:40:00,243.55,243.55,243.05,243.11,3457.0,223.2195,223.2195,222.7612,222.8162,3457.0
2021-12-13 10:45:00,243.24,243.61,243.23,243.54,2078.0,222.9354,223.2745,222.9262,223.2103,2078.0
2021-12-13 10:50:00,243.62,243.65,243.55,243.65,707.0,223.2837,223.3112,223.2195,223.3112,707.0
2021-12-13 10:55:00,243.6,243.7,243.51,243.62,2643.0,223.2653,223.357,223.1828,223.2837,2643.0
2021-12-13 11:00:00,243.79,243.79,243.13,243.14,3272.0,223.4395,223.4395,222.8346,222.8437,3272.0
2021-12-13 11:05:00,243.17,243.35,242.98,242.98,3110.0,222.8712,223.0362,222.6971,222.6971,3110.0
2021-12-13 11:10:00,242.99,243.28,242.92,243.28,1925.0,222.7063,222.972,222.6421,222.972,1925.0
2021-12-13 11:15:00,243.31,243.41,243.3,243.41,1834.0,222.9995,223.0912,222.9904,223.0912,1834.0
2021-12-13 11:20:00,243.38,243.59,243.25,243.51,2815.0,223.0637,223.2562,222.9446,223.1828,2815.0
2021-12-13 11:25:00,243.41,243.73,243.41,243.54,2142.0,223.0912,223.3845,223.0912,223.2103,2142.0
2021-12-13 11:30:00,243.56,243.76,243.56,243.76,1234.0,223.2287,223.412,223.2287,223.412,1234.0
2021-12-13 11:35:00,243.87,244.09,243.87,244.08,948.0,223.5128,223.7144,223.5128,223.7053,948.0
2021-12-13 11:40:00,243.96,244.46,243.96,244.46,3937.0,223.5953,224.0535,223.5953,224.0535,3937.0
2021-12-13 11:45:00,244.5,244.73,244.5,244.73,2537.0,224.0902,224.301,224.0902,224.301,2537.0
2021-12-13 11:50:00,244.74,244.74,244.26,244.34,6125.0,224.3102,224.3102,223.8702,223.9436,6125.0
2021-12-13 11:55:00,244.52,244.64,244.49,244.49,5192.0,224.1085,224.2185,224.081,224.081,5192.0
2021-12-13 12:00:00,244.47,244.58,244.31,244.54,2630.0,224.0627,224.1635,223.9161,224.1269,2630.0
2021-12-13 12:05:00,244.62,244.73,244.59,244.61,2728.0,224.2002,224.301,224.1727,224.191,2728.0
2021-12-13 12:10:00,244.59,244.67,244.54,244.56,4981.0,224.1727,224.246,224.1269,224.1452,4981.0
2021-12-13 12:15:00,244.5,244.5,243.96,243.97,34981.0,224.0902,224.0902,223.5953,223.6044,34981.0
2021-12-13 12:20:00,244.01,244.14,243.94,243.94,12840.0,223.6411,223.7603,223.577,223.577,12840.0
2021-12-13 12:25:00,243.94,243.95,243.64,243.75,2940.0,223.577,223.5861,223.302,223.4028,2940.0
2021-12-13 12:30:00,243.78,243.86,243.69,243.69,1614.0,223.4303,223.5036,223.3478,223.3478,1614.0
2021-12-13 12:35:00,243.81,244.11,243.8,244.05,2801.0,223.4578,223.7328,223.4486,223.6778,2801.0
2021-12-13 12:40:00,244.03,244.11,243.95,243.95,4392.0,223.6594,223.7328,223.5861,223.5861,4392.0
2021-12-13 12:45:00,244.01,244.12,244.01,244.07,1950.0,223.6411,223.7419,223.6411,223.6961,1950.0
2021-12-13 12:50:00,244.12,244.12,243.87,243.89,5953.0,223.7419,223.7419,223.5128,223.5311,5953.0
2021-12-13 12:55:00,243.79,243.83,243.75,243.83,806.0,223.4395,223.4761,223.4028,223.4761,806.0
2021-12-13 13:00:00,243.78,243.92,243.75,243.8,2723.0,223.4303,223.5586,223.4028,223.4486,2723.0
2021-12-13 13:05:00,243.85,244.04,243.85,244.04,1411.0,223.4945,223.6686,223.4945,223.6686,1411.0
2021-12-13 13:10:00,243.97,244.13,243.94,244.13,3280.0,223.6044,223.7511,223.577,223.7511,3280.0
2021-12-13 13:15:00,244.13,244.15,244.04,244.07,14115.0,223.7511,223.7694,223.6686,223.6961,14115.0
2021-12-13 13:20:00,244.07,244.13,243.93,243.99,11143.0,223.6961,223.7511,223.5678,223.6228,11143.0
2021-12-13 13:25:00,243.93,244.13,243.91,244.13,1697.0,223.5678,223.7511,223.5495,223.7511,1697.0
2021-12-13 13:30:00,244.15,244.19,243.84,243.89,7546.0,223.7694,223.8061,223.4853,223.5311,7546.0
2021-12-13 13:35:00,243.82,243.86,243.75,243.75,2368.0,223.467,223.5036,223.4028,223.4028,2368.0
2021-12-13 13:40:00,243.74,243.96,243.74,243.94,2406.0,223.3936,223.5953,223.3936,223.577,2406.0
2021-12-13 13:45:00,243.88,243.88,243.58,243.58,2269.0,223.522,223.522,223.247,223.247,2269.0
2021-12-13 13:50:00,243.54,243.7,243.44,243.69,1352.0,223.2103,223.357,223.1187,223.3478,1352.0
2021-12-13 13:55:00,243.63,243.81,243.61,243.74,1198.0,223.2928,223.4578,223.2745,223.3936,1198.0
2021-12-13 14:00:00,243.73,243.73,243.32,243.39,1744.0,223.3845,223.3845,223.0087,223.0729,1744.0
2021-12-13 14:05:00,243.3,243.35,243.21,243.35,523.0,222.9904,223.0362,222.9079,223.0362,523.0
2021-12-13 14:10:00,243.42,243.51,243.4,243.51,1365.0,223.1004,223.1828,223.082,223.1828,1365.0
2021-12-13 14:15:00,243.64,243.76,243.62,243.76,1600.0,223.302,223.412,223.2837,223.412,1600.0
2021-12-13 14:20:00,243.7,243.75,243.64,243.68,1789.0,223.357,223.4028,223.302,223.3387,1789.0
2021-12-13 14:25:00,243.7,243.7,243.45,243.61,4096.0,223.357,223.357,223.1279,223.2745,4096.0
2021-12-13 14:30:00,243.61,243.61,243.42,243.43,2120.0,223.2745,223.2745,223.1004,223.1095,2120.0
2021-12-13 14:35:00,243.41,243.41,242.85,242.85,8801.0,223.0912,223.0912,222.5779,222.5779,8801.0
2021-12-13 14:40:00,242.9,242.96,242.86,242.96,5131.0,222.6238,222.6788,222.5871,222.6788,5131.0
2021-12-13 14:45:00,242.92,242.99,242.92,242.99,200.0,222.6421,222.7063,222.6421,222.7063,200.0
2021-12-13 14:50:00,243.01,243.48,243.01,243.48,4841.0,222.7246,223.1554,222.7246,223.1554,4841.0
2021-12-13 14:55:00,243.45,243.65,243.44,243.48,3962.0,223.1279,223.3112,223.1187,223.1554,3962.0
2021-12-13 15:00:00,243.58,243.79,243.58,243.6,3091.0,223.247,223.4395,223.247,223.2653,3091.0
2021-12-13 15:05:00,243.58,243.62,243.34,243.34,4860.0,223.247,223.2837,223.027,223.027,4860.0
2021-12-13 15:10:00,243.32,243.5,243.31,243.47,4042.0,223.0087,223.1737,222.9995,223.1462,4042.0
2021-12-13 15:15:00,243.48,243.5,243.2,243.29,7998.0,223.1554,223.1737,222.8987,222.9812,7998.0
2021-12-13 15:20:00,243.24,243.34,243.18,243.25,3960.0,222.9354,223.027,222.8804,222.9446,3960.0
2021-12-13 15:25:00,243.29,243.32,243.11,243.27,3754.0,222.9812,223.0087,222.8162,222.9629,3754.0
2021-12-13 15:30:00,243.32,243.67,243.32,243.67,4693.0,223.0087,223.3295,223.0087,223.3295,4693.0
2021-12-13 15:35:00,243.72,243.99,243.69,243.86,6338.0,223.3753,223.6228,223.3478,223.5036,6338.0
2021-12-13 15:40:00,243.88,244.34,243.88,244.21,7610.0,223.522,223.9436,223.522,223.8244,7610.0
2021-12-13 15:45:00,244.24,244.33,244.04,244.04,9906.0,223.8519,223.9344,223.6686,223.6686,9906.0
2021-12-13 15:50:00,243.82,243.98,243.62,243.64,20184.0,223.467,223.6136,223.2837,223.302,20184.0
2021-12-13 15:55:00,243.67,243.69,243.27,243.47,44338.0,223.3295,223.3478,222.9629,223.1462,44338.0
2021-12-14 09:30:00,242.73,243.49,242.51,243.31,7388.0,222.468,223.1645,222.2663,222.9995,7388.0
2021-12-14 09:35:00,243.07,243.22,242.47,242.92,1725.0,222.7796,222.9171,222.2297,222.6421,1725.0
2021-12-14 09:40:00,242.77,243.81,242.77,243.63,1754.0,222.5046,223.4578,222.5046,223.2928,1754.0
2021-12-14 09:45:00,243.67,243.67,243.38,243.53,908.0,223.3295,223.3295,223.0637,223.2012,908.0
2021-12-14 09:50:00,243.63,243.72,243.29,243.43,1244.0,223.2928,223.3753,222.9812,223.1095,1244.0
2021-12-14 09:55:00,243.54,243.62,242.91,242.91,3146.0,223.2103,223.2837,222.6329,222.6329,3146.0
2021-12-14 10:00:00,243.06,243.42,243.05,243.31,4019.0,222.7704,223.1004,222.7612,222.9995,4019.0
2021-12-14 10:05:00,243.4,243.5,242.94,242.94,1930.0,223.082,223.1737,222.6604,222.6604,1930.0
2021-12-14 10:10:00,242.95,242.98,242.37,242.64,4753.0,222.6696,222.6971,222.138,222.3855,4753.0
2021-12-14 10:15:00,242.73,242.91,242.52,242.64,7959.0,222.468,222.6329,222.2755,222.3855,7959.0
2021-12-14 10:20:00,242.92,242.92,242.16,242.3,3051.0,222.6421,222.6421,221.9455,222.0739,3051.0
2021-12-14 10:25:00,242.44,242.8,242.28,242.8,1839.0,222.2022,222.5321,222.0555,222.5321,1839.0
2021-12-14 10:30:00,242.67,242.67,242.21,242.34,4718.0,222.413,222.413,221.9914,222.1105,4718.0
2021-12-14 10:35:00,242.31,242.43,242.15,242.16,5848.0,222.083,222.193,221.9364,221.9455,5848.0
2021-12-14 10:40:00,242.02,242.11,241.74,241.84,2527.0,221.8172,221.8997,221.5606,221.6523,2527.0
2021-12-14 10:45:00,241.84,241.94,241.47,241.47,4283.0,221.6523,221.7439,221.3131,221.3131,4283.0
2021-12-14 10:50:00,241.6,241.8,241.51,241.51,2138.0,221.4323,221.6156,221.3498,221.3498,2138.0
2021-12-14 10:55:00,241.43,241.98,241.36,241.98,6105.0,221.2765,221.7806,221.2123,221.7806,6105.0
2021-12-14 11:00:00,241.85,242.1,241.71,242.01,7145.0,221.6614,221.8905,221.5331,221.8081,7145.0
2021-12-14 11:05:00,242.04,242.28,241.77,241.82,4650.0,221.8356,222.0555,221.5881,221.6339,4650.0
2021-12-14 11:10:00,241.81,242.05,241.81,241.94,3026.0,221.6248,221.8447,221.6248,221.7439,3026.0
2021-12-14 11:15:00,242.0,242.13,241.56,241.61,9130.0,221.7989,221.918,221.3956,221.4415,9130.0
2021-12-14 11:20:00,241.62,241.86,241.61,241.77,4870.0,221.4506,221.6706,221.4415,221.5881,4870.0
2021-12-14 11:25:00,241.72,242.1,241.48,242.1,2766.0,221.5423,221.8905,221.3223,221.8905,2766.0
2021-12-14 11:30:00,242.1,242.11,241.41,241.57,3645.0,221.8905,221.8997,221.2581,221.4048,3645.0
2021-12-14 11:35:00,241.43,241.8,241.43,241.76,1009.0,221.2765,221.6156,221.2765,221.5789,1009.0
2021-12-14 11:40:00,241.79,241.8,241.36,241.5,6169.0,221.6064,221.6156,221.2123,221.3406,6169.0
2021-12-14 11:45:00,241.61,241.97,241.47,241.47,2509.0,221.4415,221.7714,221.3131,221.3131,2509.0
2021-12-14 11:50:00,241.45,241.88,241.33,241.33,2010.0,221.2948,221.6889,221.1848,221.1848,2010.0
2021-12-14 11:55:00,241.28,241.31,240.93,241.15,3546.0,221.139,221.1665,220.8182,221.0198,3546.0
2021-12-14 12:00:00,240.73,240.73,240.49,240.49,1078.0,220.6349,220.6349,220.4149,220.4149,1078.0
2021-12-14 12:05:00,240.44,240.76,240.24,240.68,3346.0,220.3691,220.6624,220.1858,220.5891,3346.0
2021-12-14 12:10:00,240.85,241.0,240.57,240.63,4633.0,220.7449,220.8824,220.4883,220.5433,4633.0
2021-12-14 12:15:00,240.62,241.01,240.44,240.92,6150.0,220.5341,220.8915,220.3691,220.809,6150.0
2021-12-14 12:20:00,240.95,240.95,240.74,240.82,2671.0,220.8365,220.8365,220.6441,220.7174,2671.0
2021-12-14 12:25:00,240.72,240.87,240.67,240.87,2511.0,220.6257,220.7632,220.5799,220.7632,2511.0
2021-12-14 12:30:00,240.88,240.97,240.73,240.8,1867.0,220.7724,220.8549,220.6349,220.6991,1867.0
2021-12-14 12:35:00,240.8,240.81,240.57,240.57,7105.0,220.6991,220.7082,220.4883,220.4883,7105.0
2021-12-14 12:40:00,240.51,240.52,240.18,240.21,3512.0,220.4333,220.4424,220.1308,220.1583,3512.0
2021-12-14 12:45:00,240.09,240.17,239.83,239.89,2403.0,220.0483,220.1217,219.81,219.865,2403.0
2021-12-14 12:50:00,239.89,240.07,239.89,239.95,2611.0,219.865,220.03,219.865,219.92,2611.0
2021-12-14 12:55:00,239.93,240.06,239.93,239.96,2404.0,219.9017,220.0208,219.9017,219.9292,2404.0
2021-12-14 13:00:00,240.02,240.13,239.92,240.03,4141.0,219.9842,220.085,219.8925,219.9933,4141.0
2021-12-14 13:05:00,240.04,240.39,240.04,240.23,1244.0,220.0025,220.3233,220.0025,220.1766,1244.0
2021-12-14 13:10:00,240.34,240.36,240.2,240.33,1468.0,220.2775,220.2958,220.1492,220.2683,1468.0
2021-12-14 13:15:00,240.44,240.61,240.37,240.61,1509.0,220.3691,220.5249,220.305,220.5249,1509.0
2021-12-14 13:20:00,240.62,240.62,240.59,240.59,483.0,220.5341,220.5341,220.5066,220.5066,483.0
2021-12-14 13:25:00,240.47,240.73,240.27,240.73,2975.0,220.3966,220.6349,220.2133,220.6349,2975.0
2021-12-14 13:30:00,240.54,240.54,240.34,240.44,2228.0,220.4608,220.4608,220.2775,220.3691,2228.0
2021-12-14 13:35:00,240.5,240.72,240.46,240.54,1548.0,220.4241,220.6257,220.3874,220.4608,1548.0
2021-12-14 13:40:00,240.47,240.54,240.45,240.48,946.0,220.3966,220.4608,220.3783,220.4058,946.0
2021-12-14 13:45:00,240.54,240.62,240.46,240.46,2820.0,220.4608,220.5341,220.3874,220.3874,2820.0
2021-12-14 13:50:00,240.46,240.54,240.23,240.34,2699.0,220.3874,220.4608,220.1766,220.2775,2699.0
2021-12-14 13:55:00,240.26,240.26,240.05,240.05,801.0,220.2041,220.2041,220.0117,220.0117,801.0
2021-12-14 14:00:00,240.3,240.37,240.23,240.34,2195.0,220.2408,220.305,220.1766,220.2775,2195.0
2021-12-14 14:05:00,240.24,240.37,240.08,240.35,3931.0,220.1858,220.305,220.0392,220.2866,3931.0
2021-12-14 14:10:00,240.43,240.5,240.18,240.28,1500.0,220.36,220.4241,220.1308,220.2225,1500.0
2021-12-14 14:15:00,240.24,240.45,240.24,240.44,1201.0,220.1858,220.3783,220.1858,220.3691,1201.0
2021-12-14 14:20:00,240.37,240.38,240.08,240.08,3526.0,220.305,220.3141,220.0392,220.0392,3526.0
2021-12-14 14:25:00,240.18,240.21,240.1,240.21,1203.0,220.1308,220.1583,220.0575,220.1583,1203.0
2021-12-14 14:30:00,240.15,240.29,240.07,240.29,1300.0,220.1033,220.2316,220.03,220.2316,1300.0
2021-12-14 14:35:00,240.21,240.35,240.07,240.35,1400.0,220.1583,220.2866,220.03,220.2866,1400.0
2021-12-14 14:40:00,240.28,240.42,240.28,240.32,718.0,220.2225,220.3508,220.2225,220.2591,718.0
2021-12-14 14:45:00,240.4,240.52,240.34,240.38,6398.0,220.3325,220.4424,220.2775,220.3141,6398.0
2021-12-14 14:50:00,240.43,240.88,240.38,240.76,4093.0,220.36,220.7724,220.3141,220.6624,4093.0
2021-12-14 14:55:00,240.86,241.08,240.86,241.08,2463.0,220.7541,220.9557,220.7541,220.9557,2463.0
2021-12-14 15:00:00,241.07,241.19,241.01,241.14,1397.0,220.9465,221.0565,220.8915,221.0107,1397.0
2021-12-14 15:05:00,241.11,241.51,241.1,241.5,4399.0,220.9832,221.3498,220.974,221.3406,4399.0
2021-12-14 15:10:00,241.58,241.59,241.35,241.5,2843.0,221.414,221.4231,221.2032,221.3406,2843.0
2021-12-14 15:15:00,241.57,241.62,241.38,241.56,5038.0,221.4048,221.4506,221.2306,221.3956,5038.0
2021-12-14 15:20:00,241.55,241.62,241.48,241.6,2020.0,221.3865,221.4506,221.3223,221.4323,2020.0
2021-12-14 15:25:00,241.52,241.72,241.33,241.63,4087.0,221.359,221.5423,221.1848,221.4598,4087.0
2021-12-14 15:30:00,241.74,241.83,241.37,241.72,6588.0,221.5606,221.6431,221.2215,221.5423,6588.0
2021-12-14 15:35:00,241.82,242.06,241.82,241.99,3350.0,221.6339,221.8539,221.6339,221.7897,3350.0
2021-12-14 15:40:00,241.99,241.99,241.59,241.78,3743.0,221.7897,221.7897,221.4231,221.5973,3743.0
2021-12-14 15:45:00,241.7,241.93,241.54,241.58,6125.0,221.5239,221.7347,221.3773,221.414,6125.0
2021-12-14 15:50:00,241.51,241.86,241.48,241.7,11697.0,221.3498,221.6706,221.3223,221.5239,11697.0
2021-12-14 15:55:00,241.67,241.81,241.43,241.8,39596.0,221.4964,221.6248,221.2765,221.6156,39596.0
2021-12-15 09:30:00,243.06,243.56,243.03,243.03,10310.0,222.7704,223.2287,222.7429,222.7429,10310.0
2021-12-15 09:35:00,243.28,243.51,242.77,242.77,1383.0,222.972,223.1828,222.5046,222.5046,1383.0
2021-12-15 09:40:00,242.44,242.56,242.17,242.44,3826.0,222.2022,222.3121,221.9547,222.2022,3826.0
2021-12-15 09:45:00,242.56,242.84,242.22,242.45,3710.0,222.3121,222.5688,222.0005,222.2113,3710.0
2021-12-15 09:50:00,242.7,242.81,242.25,242.51,2139.0,222.4405,222.5413,222.028,222.2663,2139.0
2021-12-15 09:55:00,242.61,242.72,241.5,241.61,3956.0,222.358,222.4588,221.3406,221.4415,3956.0
2021-12-15 10:00:00,241.49,241.9,241.37,241.62,4488.0,221.3315,221.7072,221.2215,221.4506,4488.0
2021-12-15 10:05:00,241.56,241.84,241.33,241.72,3235.0,221.3956,221.6523,221.1848,221.5423,3235.0
2021-12-15 10:10:00,241.92,242.18,241.79,241.86,2707.0,221.7256,221.9639,221.6064,221.6706,2707.0
2021-12-15 10:15:00,241.74,242.18,241.66,242.14,1855.0,221.5606,221.9639,221.4873,221.9272,1855.0
2021-12-15 10:20:00,242.07,242.39,241.91,241.91,3069.0,221.8631,222.1563,221.7164,221.7164,3069.0
2021-12-15 10:25:00,241.99,242.38,241.99,242.34,2004.0,221.7897,222.1472,221.7897,222.1105,2004.0
2021-12-15 10:30:00,242.69,242.96,242.68,242.81,1609.0,222.4313,222.6788,222.4221,222.5413,1609.0
2021-12-15 10:35:00,242.76,242.85,242.53,242.85,1693.0,222.4955,222.5779,222.2847,222.5779,1693.0
2021-12-15 10:40:00,242.86,243.04,242.6,242.91,8449.0,222.5871,222.7521,222.3488,222.6329,8449.0
2021-12-15 10:45:00,242.77,242.79,242.55,242.57,2201.0,222.5046,222.5229,222.303,222.3213,2201.0
2021-12-15 10:50:00,242.42,242.45,241.98,242.42,4156.0,222.1838,222.2113,221.7806,222.1838,4156.0
2021-12-15 10:55:00,242.4,242.45,242.17,242.45,3157.0,222.1655,222.2113,221.9547,222.2113,3157.0
2021-12-15 11:00:00,242.44,242.54,242.29,242.41,3653.0,222.2022,222.2938,222.0647,222.1747,3653.0
2021-12-15 11:05:00,242.36,242.53,242.23,242.4,3650.0,222.1288,222.2847,222.0097,222.1655,3650.0
2021-12-15 11:10:00,242.56,242.75,242.25,242.38,3937.0,222.3121,222.4863,222.028,222.1472,3937.0
2021-12-15 11:15:00,242.27,242.27,242.12,242.12,1739.0,222.0464,222.0464,221.9089,221.9089,1739.0
2021-12-15 11:20:00,241.99,242.33,241.97,242.31,1900.0,221.7897,222.1013,221.7714,222.083,1900.0
2021-12-15 11:25:00,242.42,242.55,242.38,242.46,2122.0,222.1838,222.303,222.1472,222.2205,2122.0
2021-12-15 11:30:00,242.37,242.53,242.37,242.53,1625.0,222.138,222.2847,222.138,222.2847,1625.0
2021-12-15 11:35:00,242.4,242.58,242.29,242.29,1577.0,222.1655,222.3305,222.0647,222.0647,1577.0
2021-12-15 11:40:00,242.3,242.63,242.3,242.63,2007.0,222.0739,222.3763,222.0739,222.3763,2007.0
2021-12-15 11:45:00,242.54,242.66,242.54,242.66,2330.0,222.2938,222.4038,222.2938,222.4038,2330.0
2021-12-15 11:50:00,242.58,243.02,242.58,242.96,4621.0,222.3305,222.7337,222.3305,222.6788,4621.0
2021-12-15 11:55:00,243.07,243.08,242.89,242.95,4958.0,222.7796,222.7887,222.6146,222.6696,4958.0
2021-12-15 12:00:00,243.02,243.28,243.02,243.16,3207.0,222.7337,222.972,222.7337,222.8621,3207.0
2021-12-15 12:05:00,243.15,243.32,243.0,243.19,3299.0,222.8529,223.0087,222.7154,222.8896,3299.0
2021-12-15 12:10:00,243.23,243.33,243.13,243.15,1922.0,222.9262,223.0179,222.8346,222.8529,1922.0
2021-12-15 12:15:00,243.11,243.25,243.11,243.15,927.0,222.8162,222.9446,222.8162,222.8529,927.0
2021-12-15 12:20:00,243.15,243.15,242.88,242.98,2011.0,222.8529,222.8529,222.6054,222.6971,2011.0
2021-12-15 12:25:00,243.05,243.29,243.03,243.28,3357.0,222.7612,222.9812,222.7429,222.972,3357.0
2021-12-15 12:30:00,243.28,243.5,243.23,243.5,3360.0,222.972,223.1737,222.9262,223.1737,3360.0
2021-12-15 12:35:00,243.49,243.51,243.41,243.45,2203.0,223.1645,223.1828,223.0912,223.1279,2203.0
2021-12-15 12:40:00,243.56,243.56,243.41,243.49,3621.0,223.2287,223.2287,223.0912,223.1645,3621.0
2021-12-15 12:45:00,243.49,243.77,243.47,243.53,3362.0,223.1645,223.4211,223.1462,223.2012,3362.0
2021-12-15 12:50:00,243.58,243.85,243.57,243.85,1133.0,223.247,223.4945,223.2378,223.4945,1133.0
2021-12-15 12:55:00,243.9,243.9,243.68,243.72,3051.0,223.5403,223.5403,223.3387,223.3753,3051.0
2021-12-15 13:00:00,243.71,243.87,243.7,243.76,2472.0,223.3662,223.5128,223.357,223.412,2472.0
2021-12-15 13:05:00,243.88,243.89,243.53,243.73,13251.0,223.522,223.5311,223.2012,223.3845,13251.0
2021-12-15 13:10:00,243.62,244.03,243.59,243.94,3712.0,223.2837,223.6594,223.2562,223.577,3712.0
2021-12-15 13:15:00,243.96,244.21,243.91,244.2,1827.0,223.5953,223.8244,223.5495,223.8152,1827.0
2021-12-15 13:20:00,244.09,244.11,243.87,243.89,2346.0,223.7144,223.7328,223.5128,223.5311,2346.0
2021-12-15 13:25:00,243.8,244.02,243.77,243.9,2845.0,223.4486,223.6503,223.4211,223.5403,2845.0
2021-12-15 13:30:00,243.87,243.93,243.74,243.74,2203.0,223.5128,223.5678,223.3936,223.3936,2203.0
2021-12-15 13:35:00,243.78,243.93,243.72,243.78,1176.0,223.4303,223.5678,223.3753,223.4303,1176.0
2021-12-15 13:40:00,243.8,243.95,243.79,243.89,2000.0,223.4486,223.5861,223.4395,223.5311,2000.0
2021-12-15 13:45:00,243.88,244.0,243.83,243.94,3285.0,223.522,223.6319,223.4761,223.577,3285.0
2021-12-15 13:50:00,243.98,243.98,243.64,243.75,2694.0,223.6136,223.6136,223.302,223.4028,2694.0
2021-12-15 13:55:00,243.76,243.95,243.67,243.95,2547.0,223.412,223.5861,223.3295,223.5861,2547.0
2021-12-15 14:00:00,243.96,244.08,243.38,243.98,4549.0,223.5953,223.7053,223.0637,223.6136,4549.0
2021-12-15 14:05:00,244.16,244.6,244.15,244.36,6424.0,223.7786,224.1819,223.7694,223.9619,6424.0
2021-12-15 14:10:00,244.36,244.99,244.26,244.92,4624.0,223.9619,224.5393,223.8702,224.4751,4624.0
2021-12-15 14:15:00,244.92,245.06,244.43,244.43,6026.0,224.4751,224.6035,224.026,224.026,6026.0
2021-12-15 14:20:00,244.43,244.44,244.08,244.08,3508.0,224.026,224.0352,223.7053,223.7053,3508.0
2021-12-15 14:25:00,244.09,244.14,243.69,243.79,4389.0,223.7144,223.7603,223.3478,223.4395,4389.0
2021-12-15 14:30:00,243.88,244.35,243.88,244.14,2704.0,223.522,223.9527,223.522,223.7603,2704.0
2021-12-15 14:35:00,244.05,244.74,244.05,244.6,4023.0,223.6778,224.3102,223.6778,224.1819,4023.0
2021-12-15 14:40:00,244.62,244.94,244.56,244.78,5836.0,224.2002,224.4935,224.1452,224.3468,5836.0
2021-12-15 14:45:00,244.65,244.94,244.54,244.66,2050.0,224.2277,224.4935,224.1269,224.2368,2050.0
2021-12-15 14:50:00,244.49,244.98,244.38,244.64,2618.0,224.081,224.5301,223.9802,224.2185,2618.0
2021-12-15 14:55:00,244.64,244.8,244.19,244.31,5334.0,224.2185,224.3652,223.8061,223.9161,5334.0
2021-12-15 15:00:00,244.41,244.58,244.27,244.51,4333.0,224.0077,224.1635,223.8794,224.0994,4333.0
2021-12-15 15:05:00,244.53,244.94,244.53,244.89,3449.0,224.1177,224.4935,224.1177,224.4477,3449.0
2021-12-15 15:10:00,244.97,245.08,244.78,244.91,6042.0,224.521,224.6218,224.3468,224.466,6042.0
2021-12-15 15:15:00,244.9,245.34,244.9,245.16,10973.0,224.4568,224.8601,224.4568,224.6951,10973.0
2021-12-15 15:20:00,245.16,245.49,245.01,245.49,11370.0,224.6951,224.9976,224.5576,224.9976,11370.0
2021-12-15 15:25:00,245.48,245.74,245.35,245.56,14312.0,224.9884,225.2267,224.8693,225.0617,14312.0
2021-12-15 15:30:00,245.7,245.76,244.6,244.67,28410.0,225.19,225.245,224.1819,224.246,28410.0
2021-12-15 15:35:00,244.75,245.18,244.72,244.77,20906.0,224.3193,224.7134,224.2918,224.3377,20906.0
2021-12-15 15:40:00,244.89,245.17,244.84,244.84,18733.0,224.4477,224.7043,224.4018,224.4018,18733.0
2021-12-15 15:45:00,244.84,244.94,244.07,244.07,21111.0,224.4018,224.4935,223.6961,223.6961,21111.0
2021-12-15 15:50:00,243.48,245.08,243.47,244.95,35877.0,223.1554,224.6218,223.1462,224.5026,35877.0
2021-12-15 15:55:00,244.92,245.15,244.91,245.03,59807.0,224.4751,224.6859,224.466,224.576,59807.0
2021-12-16 09:30:00,245.05,245.74,243.88,245.13,12029.0,224.5943,225.2267,223.522,224.6676,12029.0
2021-12-16 09:35:00,245.32,245.59,245.12,245.19,1936.0,224.8418,225.0892,224.6585,224.7226,1936.0
2021-12-16 09:40:00,245.19,245.52,244.94,245.02,2622.0,224.7226,225.0251,224.4935,224.5668,2622.0
2021-12-16 09:45:00,245.49,245.77,245.48,245.5,2390.0,224.9976,225.2542,224.9884,225.0067,2390.0
2021-12-16 09:50:00,245.55,246.0,245.21,245.85,3628.0,225.0526,225.465,224.7409,225.3275,3628.0
2021-12-16 09:55:00,245.89,245.9,245.37,245.37,2350.0,225.3642,225.3733,224.8876,224.8876,2350.0
2021-12-16 10:00:00,245.39,245.71,244.76,244.87,11453.0,224.9059,225.1992,224.3285,224.4293,11453.0
2021-12-16 10:05:00,244.97,244.97,244.06,244.28,25668.0,224.521,224.521,223.6869,223.8886,25668.0
2021-12-16 10:10:00,244.38,244.72,244.02,244.33,11241.0,223.9802,224.2918,223.6503,223.9344,11241.0
2021-12-16 10:15:00,244.48,244.79,244.38,244.51,9833.0,224.0719,224.356,223.9802,224.0994,9833.0
2021-12-16 10:20:00,244.51,244.8,244.13,244.8,25169.0,224.0994,224.3652,223.7511,224.3652,25169.0
2021-12-16 10:25:00,244.94,245.83,244.93,245.66,6249.0,224.4935,225.3092,224.4843,225.1534,6249.0
2021-12-16 10:30:00,245.63,246.12,245.4,245.54,4648.0,225.1259,225.575,224.9151,225.0434,4648.0
2021-12-16 10:35:00,245.46,245.68,245.14,245.67,2940.0,224.9701,225.1717,224.6768,225.1625,2940.0
2021-12-16 10:40:00,245.54,245.97,245.46,245.64,3351.0,225.0434,225.4375,224.9701,225.135,3351.0
2021-12-16 10:45:00,245.78,246.14,245.61,246.14,2013.0,225.2634,225.5933,225.1075,225.5933,2013.0
2021-12-16 10:50:00,246.05,246.09,245.79,245.85,5333.0,225.5108,225.5475,225.2725,225.3275,5333.0
2021-12-16 10:55:00,245.98,246.16,245.98,246.11,2786.0,225.4467,225.6116,225.4467,225.5658,2786.0
2021-12-16 11:00:00,246.11,246.5,245.83,246.06,4950.0,225.5658,225.9233,225.3092,225.52,4950.0
2021-12-16 11:05:00,246.1,246.17,245.37,245.63,8336.0,225.5566,225.6208,224.8876,225.1259,8336.0
2021-12-16 11:10:00,245.51,245.79,245.45,245.45,2163.0,225.0159,225.2725,224.9609,224.9609,2163.0
2021-12-16 11:15:00,245.57,246.06,245.57,246.06,3727.0,225.0709,225.52,225.0709,225.52,3727.0
2021-12-16 11:20:00,246.12,246.28,245.99,246.18,5192.0,225.575,225.7216,225.4558,225.63,5192.0
2021-12-16 11:25:00,246.28,246.47,246.13,246.23,2824.0,225.7216,225.8958,225.5841,225.6758,2824.0
2021-12-16 11:30:00,246.32,246.42,245.94,245.96,5279.0,225.7583,225.8499,225.41,225.4283,5279.0
2021-12-16 11:35:00,246.12,246.23,245.76,246.0,3454.0,225.575,225.6758,225.245,225.465,3454.0
2021-12-16 11:40:00,245.81,246.19,245.81,246.13,2252.0,225.2909,225.6391,225.2909,225.5841,2252.0
2021-12-16 11:45:00,246.16,246.16,245.81,245.92,3101.0,225.6116,225.6116,225.2909,225.3917,3101.0
2021-12-16 11:50:00,245.8,245.94,245.68,245.69,3104.0,225.2817,225.41,225.1717,225.1809,3104.0
2021-12-16 11:55:00,245.82,245.95,245.71,245.71,4002.0,225.3,225.4192,225.1992,225.1992,4002.0
2021-12-16 12:00:00,245.58,245.95,245.55,245.65,2706.0,225.0801,225.4192,225.0526,225.1442,2706.0
2021-12-16 12:05:00,245.59,245.81,245.59,245.75,3299.0,225.0892,225.2909,225.0892,225.2359,3299.0
2021-12-16 12:10:00,245.89,246.06,245.89,245.96,1529.0,225.3642,225.52,225.3642,225.4283,1529.0
2021-12-16 12:15:00,245.91,245.97,245.78,245.92,3022.0,225.3825,225.4375,225.2634,225.3917,3022.0
2021-12-16 12:20:00,245.96,246.39,245.96,246.39,3746.0,225.4283,225.8224,225.4283,225.8224,3746.0
2021-12-16 12:25:00,246.28,246.28,246.04,246.15,2581.0,225.7216,225.7216,225.5017,225.6025,2581.0
2021-12-16 12:30:00,246.02,246.07,245.97,245.97,1400.0,225.4833,225.5291,225.4375,225.4375,1400.0
2021-12-16 12:35:00,246.05,246.07,245.81,245.81,3437.0,225.5108,225.5291,225.2909,225.2909,3437.0
2021-12-16 12:40:00,245.88,246.13,245.88,246.03,1783.0,225.355,225.5841,225.355,225.4925,1783.0
2021-12-16 12:45:00,246.03,246.03,245.51,245.64,1569.0,225.4925,225.4925,225.0159,225.135,1569.0
2021-12-16 12:50:00,245.64,245.75,245.61,245.73,2957.0,225.135,225.2359,225.1075,225.2175,2957.0
2021-12-16 12:55:00,245.57,245.64,245.39,245.63,1572.0,225.0709,225.135,224.9059,225.1259,1572.0
2021-12-16 13:00:00,245.36,245.75,245.36,245.5,2697.0,224.8784,225.2359,224.8784,225.0067,2697.0
2021-12-16 13:05:00,245.4,245.55,245.38,245.45,2348.0,224.9151,225.0526,224.8967,224.9609,2348.0
2021-12-16 13:10:00,245.54,245.97,245.54,245.79,2804.0,225.0434,225.4375,225.0434,225.2725,2804.0
2021-12-16 13:15:00,245.96,245.96,245.66,245.87,3329.0,225.4283,225.4283,225.1534,225.3458,3329.0
2021-12-16 13:20:00,245.87,245.91,245.75,245.75,2042.0,225.3458,225.3825,225.2359,225.2359,2042.0
2021-12-16 13:25:00,245.76,245.8,245.58,245.62,2382.0,225.245,225.2817,225.0801,225.1167,2382.0
2021-12-16 13:30:00,245.43,245.49,245.11,245.37,4060.0,224.9426,224.9976,224.6493,224.8876,4060.0
2021-12-16 13:35:00,245.3,245.31,245.0,245.01,1909.0,224.8234,224.8326,224.5485,224.5576,1909.0
2021-12-16 13:40:00,245.02,245.21,244.98,245.21,7084.0,224.5668,224.7409,224.5301,224.7409,7084.0
2021-12-16 13:45:00,245.13,245.23,245.06,245.22,1486.0,224.6676,224.7593,224.6035,224.7501,1486.0
2021-12-16 13:50:00,245.27,245.68,245.27,245.58,2876.0,224.7959,225.1717,224.7959,225.0801,2876.0
2021-12-16 13:55:00,245.49,245.5,245.37,245.37,2700.0,224.9976,225.0067,224.8876,224.8876,2700.0
2021-12-16 14:00:00,245.33,245.66,245.33,245.66,2444.0,224.8509,225.1534,224.8509,225.1534,2444.0
2021-12-16 14:05:00,245.49,245.61,245.45,245.49,1850.0,224.9976,225.1075,224.9609,224.9976,1850.0
2021-12-16 14:10:00,245.46,245.46,245.27,245.31,3939.0,224.9701,224.9701,224.7959,224.8326,3939.0
2021-12-16 14:15:00,245.34,245.54,245.16,245.54,2285.0,224.8601,225.0434,224.6951,225.0434,2285.0
2021-12-16 14:20:00,245.35,245.41,245.1,245.15,1350.0,224.8693,224.9242,224.6401,224.6859,1350.0
2021-12-16 14:25:00,245.1,245.18,244.85,244.85,3235.0,224.6401,224.7134,224.411,224.411,3235.0
2021-12-16 14:30:00,244.89,244.91,244.72,244.9,2498.0,224.4477,224.466,224.2918,224.4568,2498.0
2021-12-16 14:35:00,244.9,245.16,244.86,245.16,2619.0,224.4568,224.6951,224.4202,224.6951,2619.0
2021-12-16 14:40:00,245.21,245.21,245.04,245.05,2624.0,224.7409,224.7409,224.5851,224.5943,2624.0
2021-12-16 14:45:00,244.79,244.79,244.1,244.11,3622.0,224.356,224.356,223.7236,223.7328,3622.0
2021-12-16 14:50:00,244.2,244.27,243.93,243.94,2513.0,223.8152,223.8794,223.5678,223.577,2513.0
2021-12-16 14:55:00,243.87,244.41,243.87,244.41,3069.0,223.5128,224.0077,223.5128,224.0077,3069.0
2021-12-16 15:00:00,244.32,244.5,244.23,244.29,3882.0,223.9252,224.0902,223.8427,223.8977,3882.0
2021-12-16 15:05:00,244.42,244.5,244.33,244.42,2145.0,224.0169,224.0902,223.9344,224.0169,2145.0
2021-12-16 15:10:00,244.43,244.52,244.3,244.35,2282.0,224.026,224.1085,223.9069,223.9527,2282.0
2021-12-16 15:15:00,244.41,244.98,244.4,244.75,6041.0,224.0077,224.5301,223.9986,224.3193,6041.0
2021-12-16 15:20:00,244.73,245.12,244.72,244.91,7231.0,224.301,224.6585,224.2918,224.466,7231.0
2021-12-16 15:25:00,244.91,245.52,244.89,245.52,2720.0,224.466,225.0251,224.4477,225.0251,2720.0
2021-12-16 15:30:00,245.65,245.91,245.45,245.91,8293.0,225.1442,225.3825,224.9609,225.3825,8293.0
2021-12-16 15:35:00,245.98,246.48,245.76,246.37,9855.0,225.4467,225.9049,225.245,225.8041,9855.0
2021-12-16 15:40:00,246.29,246.62,245.99,246.02,6139.0,225.7308,226.0332,225.4558,225.4833,6139.0
2021-12-16 15:45:00,245.95,246.04,245.18,245.18,10078.0,225.4192,225.5017,224.7134,224.7134,10078.0
2021-12-16 15:50:00,245.37,246.32,245.31,245.81,17781.0,224.8876,225.7583,224.8326,225.2909,17781.0
2021-12-16 15:55:00,245.85,245.93,245.21,245.43,60365.0,225.3275,225.4008,224.7409,224.9426,60365.0
2021-12-17 09:30:00,245.15,245.38,244.73,245.09,212939.0,224.6859,224.8967,224.301,224.631,212939.0
2021-12-17 09:35:00,245.29,245.35,244.16,244.16,2800.0,224.8143,224.8693,223.7786,223.7786,2800.0
2021-12-17 09:40:00,244.16,244.25,243.47,243.8,3437.0,223.7786,223.8611,223.1462,223.4486,3437.0
2021-12-17 09:45:00,243.76,244.37,243.75,244.37,11523.0,223.412,223.9711,223.4028,223.9711,11523.0
2021-12-17 09:50:00,244.81,244.98,244.06,244.08,7359.0,224.3743,224.5301,223.6869,223.7053,7359.0
2021-12-17 09:55:00,244.1,244.34,243.41,243.83,20445.0,223.7236,223.9436,223.0912,223.4761,20445.0
2021-12-17 10:00:00,243.93,244.08,243.17,243.47,4236.0,223.5678,223.7053,222.8712,223.1462,4236.0
2021-12-17 10:05:00,243.53,243.53,242.78,243.12,2144.0,223.2012,223.2012,222.5138,222.8254,2144.0
2021-12-17 10:10:00,242.89,243.75,242.86,243.14,7394.0,222.6146,223.4028,222.5871,222.8437,7394.0
2021-12-17 10:15:00,243.26,243.27,242.63,242.95,2818.0,222.9537,222.9629,222.3763,222.6696,2818.0
2021-12-17 10:20:00,242.89,243.21,242.89,243.21,730.0,222.6146,222.9079,222.6146,222.9079,730.0
2021-12-17 10:25:00,243.21,243.21,242.49,242.49,3115.0,222.9079,222.9079,222.248,222.248,3115.0
2021-12-17 10:30:00,242.5,243.42,242.07,243.41,5288.0,222.2572,223.1004,221.8631,223.0912,5288.0
2021-12-17 10:35:00,243.32,243.68,243.25,243.26,3644.0,223.0087,223.3387,222.9446,222.9537,3644.0
2021-12-17 10:40:00,243.36,244.02,243.25,243.97,4163.0,223.0454,223.6503,222.9446,223.6044,4163.0
2021-12-17 10:45:00,244.41,244.69,244.34,244.69,2170.0,224.0077,224.2643,223.9436,224.2643,2170.0
2021-12-17 10:50:00,244.7,244.92,244.43,244.74,12978.0,224.2735,224.4751,224.026,224.3102,12978.0
2021-12-17 10:55:00,244.75,245.05,244.65,244.82,6730.0,224.3193,224.5943,224.2277,224.3835,6730.0
2021-12-17 11:00:00,244.8,245.21,244.73,244.82,8129.0,224.3652,224.7409,224.301,224.3835,8129.0
2021-12-17 11:05:00,244.7,245.02,244.49,244.97,5144.0,224.2735,224.5668,224.081,224.521,5144.0
2021-12-17 11:10:00,245.01,245.67,245.01,245.47,3633.0,224.5576,225.1625,224.5576,224.9792,3633.0
2021-12-17 11:15:00,245.56,245.74,245.43,245.74,6325.0,225.0617,225.2267,224.9426,225.2267,6325.0
2021-12-17 11:20:00,245.68,245.68,244.6,244.61,8070.0,225.1717,225.1717,224.1819,224.191,8070.0
2021-12-17 11:25:00,244.6,244.64,243.92,244.07,7652.0,224.1819,224.2185,223.5586,223.6961,7652.0
2021-12-17 11:30:00,243.95,244.21,243.58,243.65,3930.0,223.5861,223.8244,223.247,223.3112,3930.0
2021-12-17 11:35:00,243.56,243.57,242.82,242.82,8154.0,223.2287,223.2378,222.5504,222.5504,8154.0
2021-12-17 11:40:00,242.7,242.7,242.06,242.18,2845.0,222.4405,222.4405,221.8539,221.9639,2845.0
2021-12-17 11:45:00,241.93,241.93,241.47,241.62,2109.0,221.7347,221.7347,221.3131,221.4506,2109.0
2021-12-17 11:50:00,241.71,241.72,241.18,241.18,3310.0,221.5331,221.5423,221.0473,221.0473,3310.0
2021-12-17 11:55:00,241.18,241.46,241.17,241.46,3568.0,221.0473,221.304,221.0382,221.304,3568.0
2021-12-17 12:00:00,241.29,241.59,241.12,241.55,5129.0,221.1482,221.4231,220.9924,221.3865,5129.0
2021-12-17 12:05:00,241.54,241.78,241.29,241.48,2434.0,221.3773,221.5973,221.1482,221.3223,2434.0
2021-12-17 12:10:00,241.7,242.11,241.69,242.11,4261.0,221.5239,221.8997,221.5148,221.8997,4261.0
2021-12-17 12:15:00,242.06,242.56,242.04,242.43,3344.0,221.8539,222.3121,221.8356,222.193,3344.0
2021-12-17 12:20:00,242.4,242.43,242.3,242.38,2711.0,222.1655,222.193,222.0739,222.1472,2711.0
2021-12-17 12:25:00,242.25,242.51,242.06,242.51,1531.0,222.028,222.2663,221.8539,222.2663,1531.0
2021-12-17 12:30:00,242.62,243.11,242.54,243.02,2299.0,222.3671,222.8162,222.2938,222.7337,2299.0
2021-12-17 12:35:00,242.93,243.03,242.81,242.88,1938.0,222.6513,222.7429,222.5413,222.6054,1938.0
2021-12-17 12:40:00,242.98,242.98,242.16,242.22,19567.0,222.6971,222.6971,221.9455,222.0005,19567.0
2021-12-17 12:45:00,242.25,242.31,242.17,242.25,1165.0,222.028,222.083,221.9547,222.028,1165.0
2021-12-17 12:50:00,242.23,242.27,241.9,242.03,5711.0,222.0097,222.0464,221.7072,221.8264,5711.0
2021-12-17 12:55:00,241.93,242.11,241.77,241.96,7497.0,221.7347,221.8997,221.5881,221.7622,7497.0
2021-12-17 13:00:00,242.18,242.2,241.89,242.14,3045.0,221.9639,221.9822,221.6981,221.9272,3045.0
2021-12-17 13:05:00,242.05,242.05,241.65,241.74,1601.0,221.8447,221.8447,221.4781,221.5606,1601.0
2021-12-17 13:10:00,241.74,241.74,241.42,241.59,2210.0,221.5606,221.5606,221.2673,221.4231,2210.0
2021-12-17 13:15:00,241.56,241.68,241.29,241.45,8916.0,221.3956,221.5056,221.1482,221.2948,8916.0
2021-12-17 13:20:00,241.46,241.61,241.33,241.56,6079.0,221.304,221.4415,221.1848,221.3956,6079.0
2021-12-17 13:25:00,241.61,242.14,241.61,242.14,3749.0,221.4415,221.9272,221.4415,221.9272,3749.0
2021-12-17 13:30:00,242.13,242.21,241.86,242.21,2269.0,221.918,221.9914,221.6706,221.9914,2269.0
2021-12-17 13:35:00,242.3,242.47,242.11,242.29,3045.0,222.0739,222.2297,221.8997,222.0647,3045.0
2021-12-17 13:40:00,242.1,242.21,241.99,242.21,700.0,221.8905,221.9914,221.7897,221.9914,700.0
2021-12-17 13:45:00,242.34,242.54,242.27,242.54,2129.0,222.1105,222.2938,222.0464,222.2938,2129.0
2021-12-17 13:50:00,242.45,242.47,242.31,242.47,1600.0,222.2113,222.2297,222.083,222.2297,1600.0
2021-12-17 13:55:00,242.37,242.5,242.26,242.47,1852.0,222.138,222.2572,222.0372,222.2297,1852.0
2021-12-17 14:00:00,242.47,242.52,241.84,241.9,7822.0,222.2297,222.2755,221.6523,221.7072,7822.0
2021-12-17 14:05:00,241.96,241.96,241.68,241.71,7893.0,221.7622,221.7622,221.5056,221.5331,7893.0
2021-12-17 14:10:00,241.77,241.91,241.58,241.59,3754.0,221.5881,221.7164,221.414,221.4231,3754.0
2021-12-17 14:15:00,241.55,241.86,241.55,241.66,4024.0,221.3865,221.6706,221.3865,221.4873,4024.0
2021-12-17 14:20:00,241.72,241.86,241.54,241.86,2734.0,221.5423,221.6706,221.3773,221.6706,2734.0
2021-12-17 14:25:00,241.72,241.72,240.96,240.98,5047.0,221.5423,221.5423,220.8457,220.864,5047.0
2021-12-17 14:30:00,241.09,241.11,240.86,240.98,5413.0,220.9649,220.9832,220.7541,220.864,5413.0
2021-12-17 14:35:00,240.87,240.87,240.26,240.52,17641.0,220.7632,220.7632,220.2041,220.4424,17641.0
2021-12-17 14:40:00,240.61,240.77,240.48,240.6,9816.0,220.5249,220.6716,220.4058,220.5158,9816.0
2021-12-17 14:45:00,240.66,241.18,240.58,241.08,3545.0,220.5708,221.0473,220.4974,220.9557,3545.0
2021-12-17 14:50:00,240.96,241.04,240.58,240.58,3201.0,220.8457,220.919,220.4974,220.4974,3201.0
2021-12-17 14:55:00,240.6,240.8,240.49,240.7,5999.0,220.5158,220.6991,220.4149,220.6074,5999.0
2021-12-17 15:00:00,240.72,241.18,240.66,240.73,4511.0,220.6257,221.0473,220.5708,220.6349,4511.0
2021-12-17 15:05:00,240.84,240.95,240.38,240.62,35139.0,220.7357,220.8365,220.3141,220.5341,35139.0
2021-12-17 15:10:00,240.7,240.72,240.25,240.36,18331.0,220.6074,220.6257,220.195,220.2958,18331.0
2021-12-17 15:15:00,240.45,240.56,239.99,240.34,14543.0,220.3783,220.4791,219.9567,220.2775,14543.0
2021-12-17 15:20:00,240.32,240.56,240.23,240.26,9938.0,220.2591,220.4791,220.1766,220.2041,9938.0
2021-12-17 15:25:00,240.3,240.3,239.55,239.91,27595.0,220.2408,220.2408,219.5534,219.8834,27595.0
2021-12-17 15:30:00,239.9,240.18,239.32,239.61,15699.0,219.8742,220.1308,219.3426,219.6084,15699.0
2021-12-17 15:35:00,239.67,239.67,239.06,239.24,24788.0,219.6634,219.6634,219.1043,219.2693,24788.0
2021-12-17 15:40:00,239.24,239.65,239.14,239.34,17638.0,219.2693,219.6451,219.1776,219.3609,17638.0
2021-12-17 15:45:00,239.31,239.39,238.75,238.92,19378.0,219.3334,219.4068,218.8202,218.976,19378.0
2021-12-17 15:50:00,238.74,238.82,237.68,238.09,49408.0,218.811,218.8843,217.8395,218.2153,49408.0
2021-12-17 15:55:00,238.01,238.59,237.81,238.18,137982.0,218.142,218.6735,217.9587,218.2978,137982.0
2021-12-20 09:30:00,236.22,236.6,234.22,236.42,24557.0,216.5014,216.8497,214.6683,216.6847,24557.0
2021-12-20 09:35:00,236.42,236.42,233.87,234.09,12563.0,216.6847,216.6847,214.3476,214.5492,12563.0
2021-12-20 09:40:00,234.09,234.82,233.83,234.45,13848.0,214.5492,215.2182,214.3109,214.8791,13848.0
2021-12-20 09:45:00,234.46,235.02,234.06,234.06,3202.0,214.8883,215.4016,214.5217,214.5217,3202.0
2021-12-20 09:50:00,233.66,234.43,233.53,233.63,7608.0,214.1551,214.8608,214.0359,214.1276,7608.0
2021-12-20 09:55:00,233.73,234.53,233.73,234.13,4504.0,214.2192,214.9525,214.2192,214.5858,4504.0
2021-12-20 10:00:00,234.4,234.82,234.22,234.48,7550.0,214.8333,215.2182,214.6683,214.9066,7550.0
2021-12-20 10:05:00,234.48,234.76,233.78,234.08,2600.0,214.9066,215.1633,214.2651,214.54,2600.0
2021-12-20 10:10:00,234.03,234.13,233.78,234.02,4419.0,214.4942,214.5858,214.2651,214.485,4419.0
2021-12-20 10:15:00,233.62,234.37,233.62,234.18,4554.0,214.1184,214.8058,214.1184,214.6317,4554.0
2021-12-20 10:20:00,234.27,234.33,233.71,233.79,4612.0,214.7142,214.7692,214.2009,214.2742,4612.0
2021-12-20 10:25:00,233.66,233.68,232.54,232.56,6863.0,214.1551,214.1734,213.1286,213.1469,6863.0
2021-12-20 10:30:00,232.84,233.06,232.74,232.97,5121.0,213.4035,213.6052,213.3119,213.5227,5121.0
2021-12-20 10:35:00,233.05,233.5,233.04,233.29,4386.0,213.596,214.0084,213.5868,213.816,4386.0
2021-12-20 10:40:00,233.28,233.48,233.03,233.48,3327.0,213.8068,213.9901,213.5777,213.9901,3327.0
2021-12-20 10:45:00,233.48,233.59,232.79,232.83,6719.0,213.9901,214.0909,213.3577,213.3944,6719.0
2021-12-20 10:50:00,232.88,233.0,232.8,232.91,2762.0,213.4402,213.5502,213.3669,213.4677,2762.0
2021-12-20 10:55:00,233.15,233.29,232.92,233.1,3645.0,213.6877,213.816,213.4769,213.6418,3645.0
2021-12-20 11:00:00,233.01,233.06,232.78,233.03,4727.0,213.5593,213.6052,213.3485,213.5777,4727.0
2021-12-20 11:05:00,233.0,233.0,232.56,232.77,10000.0,213.5502,213.5502,213.1469,213.3394,10000.0
2021-12-20 11:10:00,232.92,233.13,232.79,233.01,2853.0,213.4769,213.6693,213.3577,213.5593,2853.0
2021-12-20 11:15:00,233.15,233.33,233.06,233.33,3022.0,213.6877,213.8526,213.6052,213.8526,3022.0
2021-12-20 11:20:00,233.46,234.2,233.46,234.2,5385.0,213.9718,214.65,213.9718,214.65,5385.0
2021-12-20 11:25:00,234.16,234.34,233.86,233.98,6537.0,214.6133,214.7783,214.3384,214.4484,6537.0
2021-12-20 11:30:00,233.91,233.97,233.25,233.44,5089.0,214.3842,214.4392,213.7793,213.9534,5089.0
2021-12-20 11:35:00,233.41,233.5,233.19,233.44,4675.0,213.926,214.0084,213.7243,213.9534,4675.0
2021-12-20 11:40:00,233.44,233.68,233.34,233.53,5258.0,213.9534,214.1734,213.8618,214.0359,5258.0
2021-12-20 11:45:00,233.62,233.71,233.49,233.71,2824.0,214.1184,214.2009,213.9993,214.2009,2824.0
2021-12-20 11:50:00,233.77,234.0,233.71,234.0,4353.0,214.2559,214.4667,214.2009,214.4667,4353.0
2021-12-20 11:55:00,234.03,234.37,233.99,234.37,2424.0,214.4942,214.8058,214.4575,214.8058,2424.0
2021-12-20 12:00:00,234.4,234.46,234.15,234.43,4717.0,214.8333,214.8883,214.6042,214.8608,4717.0
2021-12-20 12:05:00,234.45,234.45,234.19,234.19,2097.0,214.8791,214.8791,214.6408,214.6408,2097.0
2021-12-20 12:10:00,234.33,234.43,234.04,234.04,2887.0,214.7692,214.8608,214.5034,214.5034,2887.0
2021-12-20 12:15:00,234.07,234.11,233.56,233.56,12500.0,214.5309,214.5675,214.0634,214.0634,12500.0
2021-12-20 12:20:00,233.64,233.64,233.16,233.16,3446.0,214.1368,214.1368,213.6968,213.6968,3446.0
2021-12-20 12:25:00,233.16,233.7,233.1,233.67,5603.0,213.6968,214.1917,213.6418,214.1642,5603.0
2021-12-20 12:30:00,233.67,233.67,232.91,232.91,3340.0,214.1642,214.1642,213.4677,213.4677,3340.0
2021-12-20 12:35:00,233.04,233.16,232.97,233.16,3825.0,213.5868,213.6968,213.5227,213.6968,3825.0
2021-12-20 12:40:00,233.2,233.4,233.19,233.24,3312.0,213.7335,213.9168,213.7243,213.7701,3312.0
2021-12-20 12:45:00,233.13,233.36,233.13,233.36,4310.0,213.6693,213.8801,213.6693,213.8801,4310.0
2021-12-20 12:50:00,233.4,233.44,233.08,233.08,8885.0,213.9168,213.9534,213.6235,213.6235,8885.0
2021-12-20 12:55:00,233.08,233.12,232.6,232.61,6211.0,213.6235,213.6602,213.1836,213.1927,6211.0
2021-12-20 13:00:00,232.53,232.57,232.37,232.37,3398.0,213.1194,213.1561,212.9728,212.9728,3398.0
2021-12-20 13:05:00,232.41,232.88,232.35,232.88,5261.0,213.0094,213.4402,212.9544,213.4402,5261.0
2021-12-20 13:10:00,232.81,232.93,232.74,232.89,4396.0,213.376,213.486,213.3119,213.4494,4396.0
2021-12-20 13:15:00,233.11,233.21,233.0,233.0,2228.0,213.651,213.7426,213.5502,213.5502,2228.0
2021-12-20 13:20:00,232.91,233.21,232.91,233.08,5507.0,213.4677,213.7426,213.4677,213.6235,5507.0
2021-12-20 13:25:00,233.17,233.42,233.17,233.27,6434.0,213.706,213.9351,213.706,213.7976,6434.0
2021-12-20 13:30:00,233.24,233.3,233.1,233.1,3498.0,213.7701,213.8251,213.6418,213.6418,3498.0
2021-12-20 13:35:00,233.18,233.93,233.18,233.92,3137.0,213.7151,214.4025,213.7151,214.3934,3137.0
2021-12-20 13:40:00,233.89,234.2,233.84,233.95,9147.0,214.3659,214.65,214.3201,214.4209,9147.0
2021-12-20 13:45:00,234.01,234.18,234.01,234.14,2495.0,214.4759,214.6317,214.4759,214.595,2495.0
2021-12-20 13:50:00,234.19,234.41,234.05,234.41,3172.0,214.6408,214.8425,214.5125,214.8425,3172.0
2021-12-20 13:55:00,234.42,234.53,234.12,234.26,6752.0,214.8516,214.9525,214.5767,214.705,6752.0
2021-12-20 14:00:00,234.27,234.78,234.26,234.65,7650.0,214.7142,215.1816,214.705,215.0624,7650.0
2021-12-20 14:05:00,234.72,234.91,234.64,234.86,5996.0,215.1266,215.3007,215.0533,215.2549,5996.0
2021-12-20 14:10:00,234.86,234.89,234.42,234.43,6922.0,215.2549,215.2824,214.8516,214.8608,6922.0
2021-12-20 14:15:00,234.47,234.62,234.37,234.37,4690.0,214.8975,215.0349,214.8058,214.8058,4690.0
2021-12-20 14:20:00,234.46,234.48,234.24,234.29,3313.0,214.8883,214.9066,214.6867,214.7325,3313.0
2021-12-20 14:25:00,234.19,234.3,234.08,234.08,4039.0,214.6408,214.7417,214.54,214.54,4039.0
2021-12-20 14:30:00,234.06,234.06,233.75,233.89,3637.0,214.5217,214.5217,214.2376,214.3659,3637.0
2021-12-20 14:35:00,233.76,233.9,233.65,233.88,1673.0,214.2467,214.375,214.1459,214.3567,1673.0
2021-12-20 14:40:00,233.89,233.89,233.69,233.72,3395.0,214.3659,214.3659,214.1826,214.2101,3395.0
2021-12-20 14:45:00,233.74,233.74,233.52,233.52,2829.0,214.2284,214.2284,214.0268,214.0268,2829.0
2021-12-20 14:50:00,233.62,233.98,233.62,233.94,6448.0,214.1184,214.4484,214.1184,214.4117,6448.0
2021-12-20 14:55:00,234.12,234.15,233.61,233.64,6350.0,214.5767,214.6042,214.1093,214.1368,6350.0
2021-12-20 15:00:00,233.76,234.15,233.72,234.03,3115.0,214.2467,214.6042,214.2101,214.4942,3115.0
2021-12-20 15:05:00,234.03,234.37,234.03,234.21,3403.0,214.4942,214.8058,214.4942,214.6592,3403.0
2021-12-20 15:10:00,234.22,234.3,233.85,233.85,5888.0,214.6683,214.7417,214.3292,214.3292,5888.0
2021-12-20 15:15:00,233.9,234.31,233.86,233.93,6039.0,214.375,214.7508,214.3384,214.4025,6039.0
2021-12-20 15:20:00,234.11,234.51,234.1,234.17,11963.0,214.5675,214.9341,214.5584,214.6225,11963.0
2021-12-20 15:25:00,234.18,234.71,234.17,234.61,6267.0,214.6317,215.1174,214.6225,215.0258,6267.0
2021-12-20 15:30:00,234.59,234.59,234.12,234.41,5937.0,215.0074,215.0074,214.5767,214.8425,5937.0
2021-12-20 15:35:00,234.4,234.62,234.33,234.46,6427.0,214.8333,215.0349,214.7692,214.8883,6427.0
2021-12-20 15:40:00,234.46,234.79,234.45,234.78,9923.0,214.8883,215.1908,214.8791,215.1816,9923.0
2021-12-20 15:45:00,234.78,235.19,234.7,235.17,13902.0,215.1816,215.5574,215.1083,215.539,13902.0
2021-12-20 15:50:00,235.36,235.68,235.27,235.55,21103.0,215.7132,216.0065,215.6307,215.8873,21103.0
2021-12-20 15:55:00,235.49,235.77,235.49,235.5,66894.0,215.8323,216.0889,215.8323,215.8415,66894.0
2021-12-21 09:30:00,237.73,238.34,237.66,237.78,10990.0,217.8853,218.4444,217.8212,217.9312,10990.0
2021-12-21 09:35:00,237.68,237.89,237.44,237.75,3158.0,217.8395,218.032,217.6195,217.9037,3158.0
2021-12-21 09:40:00,237.21,237.24,236.48,236.5,5426.0,217.4087,217.4362,216.7397,216.758,5426.0
2021-12-21 09:45:00,236.3,236.71,235.88,235.88,8970.0,216.5747,216.9505,216.1898,216.1898,8970.0
2021-12-21 09:50:00,235.9,236.5,235.69,236.35,3352.0,216.2081,216.758,216.0156,216.6205,3352.0
2021-12-21 09:55:00,236.22,236.46,236.22,236.42,1778.0,216.5014,216.7213,216.5014,216.6847,1778.0
2021-12-21 10:00:00,236.47,236.76,235.66,235.66,4158.0,216.7305,216.9963,215.9881,215.9881,4158.0
2021-12-21 10:05:00,235.7,235.95,235.56,235.94,3000.0,216.0248,216.2539,215.8965,216.2448,3000.0
2021-12-21 10:10:00,236.09,236.19,235.55,236.13,5782.0,216.3822,216.4739,215.8873,216.4189,5782.0
2021-12-21 10:15:00,236.41,236.64,236.41,236.55,2013.0,216.6755,216.8863,216.6755,216.8038,2013.0
2021-12-21 10:20:00,236.63,236.97,236.53,236.73,2757.0,216.8772,217.1888,216.7855,216.9688,2757.0
2021-12-21 10:25:00,236.58,236.65,235.74,236.08,4854.0,216.8313,216.8955,216.0615,216.3731,4854.0
2021-12-21 10:30:00,236.26,236.78,236.04,236.7,3244.0,216.538,217.0146,216.3364,216.9413,3244.0
2021-12-21 10:35:00,236.7,236.79,236.32,236.5,1105.0,216.9413,217.0238,216.593,216.758,1105.0
2021-12-21 10:40:00,236.49,236.69,236.41,236.58,4362.0,216.7488,216.9322,216.6755,216.8313,4362.0
2021-12-21 10:45:00,236.33,236.34,236.0,236.0,3905.0,216.6022,216.6114,216.2997,216.2997,3905.0
2021-12-21 10:50:00,236.11,236.25,236.09,236.16,3474.0,216.4006,216.5289,216.3822,216.4464,3474.0
2021-12-21 10:55:00,236.27,236.42,236.15,236.16,2582.0,216.5472,216.6847,216.4372,216.4464,2582.0
2021-12-21 11:00:00,236.32,236.47,236.2,236.47,1900.0,216.593,216.7305,216.4831,216.7305,1900.0
2021-12-21 11:05:00,236.47,236.58,236.23,236.34,3780.0,216.7305,216.8313,216.5105,216.6114,3780.0
2021-12-21 11:10:00,236.33,236.52,236.19,236.52,1037.0,216.6022,216.7763,216.4739,216.7763,1037.0
2021-12-21 11:15:00,236.51,236.79,236.36,236.57,2210.0,216.7672,217.0238,216.6297,216.8222,2210.0
2021-12-21 11:20:00,236.68,236.69,236.33,236.68,4237.0,216.923,216.9322,216.6022,216.923,4237.0
2021-12-21 11:25:00,236.59,236.61,236.34,236.52,3375.0,216.8405,216.8588,216.6114,216.7763,3375.0
2021-12-21 11:30:00,236.55,236.74,236.5,236.61,3432.0,216.8038,216.978,216.758,216.8588,3432.0
2021-12-21 11:35:00,236.61,237.01,236.61,236.94,2061.0,216.8588,217.2254,216.8588,217.1613,2061.0
2021-12-21 11:40:00,236.97,237.44,236.97,237.4,2690.0,217.1888,217.6195,217.1888,217.5829,2690.0
2021-12-21 11:45:00,237.4,237.56,237.38,237.39,2468.0,217.5829,217.7295,217.5646,217.5737,2468.0
2021-12-21 11:50:00,237.48,237.53,237.37,237.53,1884.0,217.6562,217.702,217.5554,217.702,1884.0
2021-12-21 11:55:00,237.61,237.67,237.47,237.5,2400.0,217.7754,217.8303,217.647,217.6745,2400.0
2021-12-21 12:00:00,237.58,237.69,237.36,237.37,2908.0,217.7479,217.8487,217.5462,217.5554,2908.0
2021-12-21 12:05:00,237.42,237.47,237.28,237.29,4577.0,217.6012,217.647,217.4729,217.4821,4577.0
2021-12-21 12:10:00,237.27,237.4,237.16,237.17,27853.0,217.4637,217.5829,217.3629,217.3721,27853.0
2021-12-21 12:15:00,237.22,237.63,237.16,237.56,9344.0,217.4179,217.7937,217.3629,217.7295,9344.0
2021-12-21 12:20:00,237.53,237.54,237.42,237.44,3792.0,217.702,217.7112,217.6012,217.6195,3792.0
2021-12-21 12:25:00,237.5,237.5,237.27,237.43,4745.0,217.6745,217.6745,217.4637,217.6104,4745.0
2021-12-21 12:30:00,237.52,237.64,237.39,237.45,2434.0,217.6929,217.8028,217.5737,217.6287,2434.0
2021-12-21 12:35:00,237.39,237.46,237.27,237.36,4203.0,217.5737,217.6379,217.4637,217.5462,4203.0
2021-12-21 12:40:00,237.29,237.38,237.23,237.24,4288.0,217.4821,217.5646,217.4271,217.4362,4288.0
2021-12-21 12:45:00,237.24,237.4,237.09,237.2,8621.0,217.4362,217.5829,217.2988,217.3996,8621.0
2021-12-21 12:50:00,237.21,237.69,237.18,237.51,18936.0,217.4087,217.8487,217.3812,217.6837,18936.0
2021-12-21 12:55:00,237.49,237.79,237.45,237.77,21437.0,217.6654,217.9403,217.6287,217.922,21437.0
2021-12-21 13:00:00,237.74,237.74,237.37,237.42,5512.0,217.8945,217.8945,217.5554,217.6012,5512.0
2021-12-21 13:05:00,237.36,237.37,237.15,237.28,8805.0,217.5462,217.5554,217.3538,217.4729,8805.0
2021-12-21 13:10:00,237.45,237.45,237.13,237.18,4560.0,217.6287,217.6287,217.3354,217.3812,4560.0
2021-12-21 13:15:00,237.24,237.27,236.94,236.95,3884.0,217.4362,217.4637,217.1613,217.1704,3884.0
2021-12-21 13:20:00,236.93,236.99,236.75,236.78,6413.0,217.1521,217.2071,216.9871,217.0146,6413.0
2021-12-21 13:25:00,236.79,236.92,236.75,236.92,4052.0,217.0238,217.143,216.9871,217.143,4052.0
2021-12-21 13:30:00,236.94,237.03,236.87,236.97,3091.0,217.1613,217.2438,217.0971,217.1888,3091.0
2021-12-21 13:35:00,236.97,237.2,236.97,237.15,6472.0,217.1888,217.3996,217.1888,217.3538,6472.0
2021-12-21 13:40:00,237.21,237.24,237.09,237.2,3090.0,217.4087,217.4362,217.2988,217.3996,3090.0
2021-12-21 13:45:00,237.22,237.4,237.18,237.4,1838.0,217.4179,217.5829,217.3812,217.5829,1838.0
2021-12-21 13:50:00,237.44,237.44,237.2,237.21,3831.0,217.6195,217.6195,217.3996,217.4087,3831.0
2021-12-21 13:55:00,237.15,237.24,236.86,236.86,6414.0,217.3538,217.4362,217.088,217.088,6414.0
2021-12-21 14:00:00,236.79,236.99,236.79,236.96,3368.0,217.0238,217.2071,217.0238,217.1796,3368.0
2021-12-21 14:05:00,236.95,236.97,236.85,236.89,1762.0,217.1704,217.1888,217.0788,217.1155,1762.0
2021-12-21 14:10:00,236.88,236.89,236.62,236.67,3388.0,217.1063,217.1155,216.868,216.9138,3388.0
2021-12-21 14:15:00,236.66,236.66,236.2,236.25,4830.0,216.9047,216.9047,216.4831,216.5289,4830.0
2021-12-21 14:20:00,236.24,236.27,236.07,236.18,4281.0,216.5197,216.5472,216.3639,216.4647,4281.0
2021-12-21 14:25:00,236.21,236.44,236.15,236.44,6834.0,216.4922,216.703,216.4372,216.703,6834.0
2021-12-21 14:30:00,236.55,236.58,236.33,236.33,2938.0,216.8038,216.8313,216.6022,216.6022,2938.0
2021-12-21 14:35:00,236.34,236.37,235.82,235.82,4257.0,216.6114,216.6389,216.1348,216.1348,4257.0
2021-12-21 14:40:00,235.84,236.03,235.8,235.89,3457.0,216.1531,216.3272,216.1164,216.1989,3457.0
2021-12-21 14:45:00,235.96,236.2,235.91,235.96,3731.0,216.2631,216.4831,216.2173,216.2631,3731.0
2021-12-21 14:50:00,235.95,236.08,235.92,235.93,1656.0,216.2539,216.3731,216.2264,216.2356,1656.0
2021-12-21 14:55:00,235.93,236.04,235.92,235.96,8619.0,216.2356,216.3364,216.2264,216.2631,8619.0
2021-12-21 15:00:00,235.96,236.23,235.94,236.12,9508.0,216.2631,216.5105,216.2448,216.4097,9508.0
2021-12-21 15:05:00,236.09,236.13,235.94,235.94,5970.0,216.3822,216.4189,216.2448,216.2448,5970.0
2021-12-21 15:10:00,235.96,236.19,235.92,236.19,5383.0,216.2631,216.4739,216.2264,216.4739,5383.0
2021-12-21 15:15:00,236.26,236.53,236.21,236.52,9134.0,216.538,216.7855,216.4922,216.7763,9134.0
2021-12-21 15:20:00,236.51,236.73,236.42,236.73,3570.0,216.7672,216.9688,216.6847,216.9688,3570.0
2021-12-21 15:25:00,236.7,236.78,236.57,236.57,4256.0,216.9413,217.0146,216.8222,216.8222,4256.0
2021-12-21 15:30:00,236.51,236.54,236.29,236.29,5780.0,216.7672,216.7947,216.5655,216.5655,5780.0
2021-12-21 15:35:00,236.29,236.35,236.04,236.12,6033.0,216.5655,216.6205,216.3364,216.4097,6033.0
2021-12-21 15:40:00,236.12,236.14,235.98,236.05,6371.0,216.4097,216.4281,216.2814,216.3456,6371.0
2021-12-21 15:45:00,236.05,236.05,235.75,235.77,9113.0,216.3456,216.3456,216.0706,216.0889,9113.0
2021-12-21 15:50:00,235.82,236.66,235.77,236.65,13930.0,216.1348,216.9047,216.0889,216.8955,13930.0
2021-12-21 15:55:00,236.67,236.88,236.55,236.7,47613.0,216.9138,217.1063,216.8038,216.9413,47613.0
2021-12-22 09:30:00,237.02,237.49,236.96,237.25,8943.0,217.2346,217.6654,217.1796,217.4454,8943.0
2021-12-22 09:35:00,237.45,237.6,237.09,237.45,2560.0,217.6287,217.7662,217.2988,217.6287,2560.0
2021-12-22 09:40:00,237.1,237.18,236.36,236.4,849.0,217.3079,217.3812,216.6297,216.6664,849.0
2021-12-22 09:45:00,236.14,237.24,236.14,236.86,2722.0,216.4281,217.4362,216.4281,217.088,2722.0
2021-12-22 09:50:00,236.64,236.94,236.49,236.55,3323.0,216.8863,217.1613,216.7488,216.8038,3323.0
2021-12-22 09:55:00,236.67,236.67,236.25,236.39,3120.0,216.9138,216.9138,216.5289,216.6572,3120.0
2021-12-22 10:00:00,236.39,236.99,236.39,236.93,2957.0,216.6572,217.2071,216.6572,217.1521,2957.0
2021-12-22 10:05:00,237.09,237.22,237.07,237.21,3520.0,217.2988,217.4179,217.2804,217.4087,3520.0
2021-12-22 10:10:00,237.17,237.43,237.09,237.4,2876.0,217.3721,217.6104,217.2988,217.5829,2876.0
2021-12-22 10:15:00,237.48,237.78,237.45,237.45,3601.0,217.6562,217.9312,217.6287,217.6287,3601.0
2021-12-22 10:20:00,237.53,237.69,237.44,237.68,1547.0,217.702,217.8487,217.6195,217.8395,1547.0
2021-12-22 10:25:00,237.7,237.83,237.64,237.71,2923.0,217.8578,217.977,217.8028,217.867,2923.0
2021-12-22 10:30:00,237.37,237.47,237.14,237.23,2229.0,217.5554,217.647,217.3446,217.4271,2229.0
2021-12-22 10:35:00,237.22,237.22,236.86,236.96,4081.0,217.4179,217.4179,217.088,217.1796,4081.0
2021-12-22 10:40:00,236.96,237.33,236.95,237.23,6620.0,217.1796,217.5187,217.1704,217.4271,6620.0
2021-12-22 10:45:00,237.47,237.68,237.47,237.57,2031.0,217.647,217.8395,217.647,217.7387,2031.0
2021-12-22 10:50:00,237.74,238.0,237.74,237.84,3313.0,217.8945,218.1328,217.8945,217.9862,3313.0
2021-12-22 10:55:00,237.78,237.96,237.75,237.76,2854.0,217.9312,218.0961,217.9037,217.9128,2854.0
2021-12-22 11:00:00,237.76,238.11,237.59,238.04,3620.0,217.9128,218.2336,217.757,218.1695,3620.0
2021-12-22 11:05:00,238.06,238.08,237.55,237.55,1436.0,218.1878,218.2061,217.7204,217.7204,1436.0
2021-12-22 11:10:00,237.68,237.86,237.68,237.68,2697.0,217.8395,218.0045,217.8395,217.8395,2697.0
2021-12-22 11:15:00,237.6,237.6,237.43,237.51,3101.0,217.7662,217.7662,217.6104,217.6837,3101.0
2021-12-22 11:20:00,237.5,237.51,237.14,237.14,4655.0,217.6745,217.6837,217.3446,217.3446,4655.0
2021-12-22 11:25:00,237.14,237.38,236.86,237.38,7441.0,217.3446,217.5646,217.088,217.5646,7441.0
2021-12-22 11:30:00,237.37,237.69,237.37,237.68,1411.0,217.5554,217.8487,217.5554,217.8395,1411.0
2021-12-22 11:35:00,237.68,237.69,237.67,237.67,300.0,217.8395,217.8487,217.8303,217.8303,300.0
2021-12-22 11:40:00,237.67,237.67,237.52,237.54,1821.0,217.8303,217.8303,217.6929,217.7112,1821.0
2021-12-22 11:45:00,237.52,237.53,237.42,237.42,2491.0,217.6929,217.702,217.6012,217.6012,2491.0
2021-12-22 11:50:00,237.41,237.42,237.05,237.27,8031.0,217.592,217.6012,217.2621,217.4637,8031.0
2021-12-22 11:55:00,237.3,237.42,237.25,237.38,3348.0,217.4912,217.6012,217.4454,217.5646,3348.0
2021-12-22 12:00:00,237.39,237.46,237.38,237.46,1501.0,217.5737,217.6379,217.5646,217.6379,1501.0
2021-12-22 12:05:00,237.44,237.7,237.44,237.61,2540.0,217.6195,217.8578,217.6195,217.7754,2540.0
2021-12-22 12:10:00,237.51,237.61,237.39,237.39,1549.0,217.6837,217.7754,217.5737,217.5737,1549.0
2021-12-22 12:15:00,237.24,237.39,237.19,237.31,1787.0,217.4362,217.5737,217.3904,217.5004,1787.0
2021-12-22 12:20:00,237.31,237.31,237.18,237.18,406.0,217.5004,217.5004,217.3812,217.3812,406.0
2021-12-22 12:25:00,237.04,237.21,236.99,237.16,2765.0,217.2529,217.4087,217.2071,217.3629,2765.0
2021-12-22 12:30:00,237.26,237.36,237.09,237.1,1632.0,217.4546,217.5462,217.2988,217.3079,1632.0
2021-12-22 12:35:00,237.04,237.07,237.03,237.07,1008.0,217.2529,217.2804,217.2438,217.2804,1008.0
2021-12-22 12:40:00,237.12,237.24,237.03,237.05,2185.0,217.3263,217.4362,217.2438,217.2621,2185.0
2021-12-22 12:45:00,237.07,237.3,237.07,237.28,2217.0,217.2804,217.4912,217.2804,217.4729,2217.0
2021-12-22 12:50:00,237.27,237.53,237.24,237.45,2382.0,217.4637,217.702,217.4362,217.6287,2382.0
2021-12-22 12:55:00,237.45,237.58,237.45,237.52,1521.0,217.6287,217.7479,217.6287,217.6929,1521.0
2021-12-22 13:00:00,237.51,237.6,237.43,237.43,1765.0,217.6837,217.7662,217.6104,217.6104,1765.0
2021-12-22 13:05:00,237.42,237.58,237.42,237.58,2283.0,217.6012,217.7479,217.6012,217.7479,2283.0
2021-12-22 13:10:00,237.57,237.6,237.52,237.6,1701.0,217.7387,217.7662,217.6929,217.7662,1701.0
2021-12-22 13:15:00,237.53,237.54,237.49,237.49,1325.0,217.702,217.7112,217.6654,217.6654,1325.0
2021-12-22 13:20:00,237.63,237.76,237.63,237.71,2637.0,217.7937,217.9128,217.7937,217.867,2637.0
2021-12-22 13:25:00,237.72,237.86,237.66,237.86,3314.0,217.8762,218.0045,217.8212,218.0045,3314.0
2021-12-22 13:30:00,237.86,237.91,237.74,237.79,2356.0,218.0045,218.0503,217.8945,217.9403,2356.0
2021-12-22 13:35:00,237.8,237.8,237.8,237.8,400.0,217.9495,217.9495,217.9495,217.9495,400.0
2021-12-22 13:40:00,237.65,237.8,237.61,237.61,976.0,217.812,217.9495,217.7754,217.7754,976.0
2021-12-22 13:45:00,237.61,237.7,237.52,237.52,2252.0,217.7754,217.8578,217.6929,217.6929,2252.0
2021-12-22 13:50:00,237.52,237.52,237.44,237.44,560.0,217.6929,217.6929,217.6195,217.6195,560.0
2021-12-22 13:55:00,237.42,237.49,237.22,237.22,1410.0,217.6012,217.6654,217.4179,217.4179,1410.0
2021-12-22 14:00:00,237.12,237.14,237.1,237.14,1552.0,217.3263,217.3446,217.3079,217.3446,1552.0
2021-12-22 14:05:00,237.04,237.04,236.85,236.85,1215.0,217.2529,217.2529,217.0788,217.0788,1215.0
2021-12-22 14:10:00,236.86,236.92,236.8,236.86,3152.0,217.088,217.143,217.033,217.088,3152.0
2021-12-22 14:15:00,236.92,237.08,236.92,236.99,4602.0,217.143,217.2896,217.143,217.2071,4602.0
2021-12-22 14:20:00,236.89,236.95,236.87,236.94,1574.0,217.1155,217.1704,217.0971,217.1613,1574.0
2021-12-22 14:25:00,236.78,236.78,236.56,236.61,1466.0,217.0146,217.0146,216.813,216.8588,1466.0
2021-12-22 14:30:00,236.53,236.65,236.47,236.58,2247.0,216.7855,216.8955,216.7305,216.8313,2247.0
2021-12-22 14:35:00,236.58,236.69,236.56,236.67,915.0,216.8313,216.9322,216.813,216.9138,915.0
2021-12-22 14:40:00,236.62,236.71,236.56,236.57,1137.0,216.868,216.9505,216.813,216.8222,1137.0
2021-12-22 14:45:00,236.55,236.73,236.51,236.73,1581.0,216.8038,216.9688,216.7672,216.9688,1581.0
2021-12-22 14:50:00,236.66,236.73,236.63,236.73,2369.0,216.9047,216.9688,216.8772,216.9688,2369.0
2021-12-22 14:55:00,236.86,237.0,236.84,237.0,1009.0,217.088,217.2163,217.0696,217.2163,1009.0
2021-12-22 15:00:00,236.96,236.96,236.79,236.86,3619.0,217.1796,217.1796,217.0238,217.088,3619.0
2021-12-22 15:05:00,236.85,236.92,236.85,236.9,615.0,217.0788,217.143,217.0788,217.1246,615.0
2021-12-22 15:10:00,237.12,237.28,237.12,237.21,1113.0,217.3263,217.4729,217.3263,217.4087,1113.0
2021-12-22 15:15:00,237.21,237.26,237.1,237.1,1720.0,217.4087,217.4546,217.3079,217.3079,1720.0
2021-12-22 15:20:00,237.03,237.03,236.88,236.94,4273.0,217.2438,217.2438,217.1063,217.1613,4273.0
2021-12-22 15:25:00,236.87,236.97,236.83,236.86,3693.0,217.0971,217.1888,217.0605,217.088,3693.0
2021-12-22 15:30:00,236.79,237.35,236.66,237.35,6698.0,217.0238,217.5371,216.9047,217.5371,6698.0
2021-12-22 15:35:00,237.3,237.37,237.22,237.23,2220.0,217.4912,217.5554,217.4179,217.4271,2220.0
2021-12-22 15:40:00,237.29,237.45,237.23,237.45,6206.0,217.4821,217.6287,217.4271,217.6287,6206.0
2021-12-22 15:45:00,237.47,237.53,237.33,237.42,3262.0,217.647,217.702,217.5187,217.6012,3262.0
2021-12-22 15:50:00,237.42,237.81,237.42,237.78,11057.0,217.6012,217.9587,217.6012,217.9312,11057.0
2021-12-22 15:55:00,237.81,237.86,237.63,237.72,25752.0,217.9587,218.0045,217.7937,217.8762,25752.0
2021-12-23 09:30:00,238.24,239.03,237.91,239.03,6433.0,218.3528,219.0768,218.0503,219.0768,6433.0
2021-12-23 09:35:00,239.03,240.26,238.98,240.06,4559.0,219.0768,220.2041,219.031,220.0208,4559.0
2021-12-23 09:40:00,240.12,240.16,239.67,240.15,3019.0,220.0758,220.1125,219.6634,220.1033,3019.0
2021-12-23 09:45:00,240.29,241.0,240.29,240.6,7117.0,220.2316,220.8824,220.2316,220.5158,7117.0
2021-12-23 09:50:00,240.86,240.86,240.47,240.54,4691.0,220.7541,220.7541,220.3966,220.4608,4691.0
2021-12-23 09:55:00,240.48,241.0,240.48,240.98,3544.0,220.4058,220.8824,220.4058,220.864,3544.0
2021-12-23 10:00:00,241.13,241.31,241.01,241.19,2828.0,221.0015,221.1665,220.8915,221.0565,2828.0
2021-12-23 10:05:00,241.08,241.28,241.08,241.15,2225.0,220.9557,221.139,220.9557,221.0198,2225.0
2021-12-23 10:10:00,241.15,241.32,240.87,241.06,2921.0,221.0198,221.1757,220.7632,220.9374,2921.0
2021-12-23 10:15:00,241.06,241.06,240.9,240.9,600.0,220.9374,220.9374,220.7907,220.7907,600.0
2021-12-23 10:20:00,240.98,241.1,240.88,241.01,2781.0,220.864,220.974,220.7724,220.8915,2781.0
2021-12-23 10:25:00,241.01,241.01,240.79,240.79,1000.0,220.8915,220.8915,220.6899,220.6899,1000.0
2021-12-23 10:30:00,240.79,240.92,240.53,240.54,1328.0,220.6899,220.809,220.4516,220.4608,1328.0
2021-12-23 10:35:00,240.34,240.66,240.34,240.57,1827.0,220.2775,220.5708,220.2775,220.4883,1827.0
2021-12-23 10:40:00,240.67,240.99,240.67,240.83,4411.0,220.5799,220.8732,220.5799,220.7266,4411.0
2021-12-23 10:45:00,240.91,241.11,240.83,241.11,4671.0,220.7999,220.9832,220.7266,220.9832,4671.0
2021-12-23 10:50:00,241.03,241.16,240.94,241.07,4258.0,220.9099,221.029,220.8274,220.9465,4258.0
2021-12-23 10:55:00,240.93,241.45,240.93,241.45,2149.0,220.8182,221.2948,220.8182,221.2948,2149.0
2021-12-23 11:00:00,241.43,241.43,241.15,241.17,4224.0,221.2765,221.2765,221.0198,221.0382,4224.0
2021-12-23 11:05:00,241.16,241.45,241.16,241.44,2832.0,221.029,221.2948,221.029,221.2856,2832.0
2021-12-23 11:10:00,241.43,241.46,241.24,241.24,900.0,221.2765,221.304,221.1023,221.1023,900.0
2021-12-23 11:15:00,241.24,241.32,240.98,241.09,3630.0,221.1023,221.1757,220.864,220.9649,3630.0
2021-12-23 11:20:00,240.88,240.96,240.51,240.51,2463.0,220.7724,220.8457,220.4333,220.4333,2463.0
2021-12-23 11:25:00,240.61,240.67,240.4,240.4,2757.0,220.5249,220.5799,220.3325,220.3325,2757.0
2021-12-23 11:30:00,240.48,240.52,240.31,240.41,3201.0,220.4058,220.4424,220.25,220.3416,3201.0
2021-12-23 11:35:00,240.42,240.53,240.42,240.48,4673.0,220.3508,220.4516,220.3508,220.4058,4673.0
2021-12-23 11:40:00,240.59,240.73,240.59,240.63,1834.0,220.5066,220.6349,220.5066,220.5433,1834.0
2021-12-23 11:45:00,240.65,240.97,240.64,240.97,2867.0,220.5616,220.8549,220.5524,220.8549,2867.0
2021-12-23 11:50:00,240.9,240.9,240.82,240.82,904.0,220.7907,220.7907,220.7174,220.7174,904.0
2021-12-23 11:55:00,240.83,240.9,240.83,240.86,926.0,220.7266,220.7907,220.7266,220.7541,926.0
2021-12-23 12:00:00,240.8,240.88,240.66,240.66,1735.0,220.6991,220.7724,220.5708,220.5708,1735.0
2021-12-23 12:05:00,240.68,240.68,240.43,240.43,1100.0,220.5891,220.5891,220.36,220.36,1100.0
2021-12-23 12:10:00,240.43,240.46,240.35,240.38,502.0,220.36,220.3874,220.2866,220.3141,502.0
2021-12-23 12:15:00,240.31,240.34,240.22,240.34,2465.0,220.25,220.2775,220.1675,220.2775,2465.0
2021-12-23 12:20:00,240.26,240.37,240.23,240.34,2863.0,220.2041,220.305,220.1766,220.2775,2863.0
2021-12-23 12:25:00,240.3,240.39,240.25,240.39,1067.0,220.2408,220.3233,220.195,220.3233,1067.0
2021-12-23 12:30:00,240.43,240.51,240.4,240.4,1227.0,220.36,220.4333,220.3325,220.3325,1227.0
2021-12-23 12:35:00,240.53,240.59,240.52,240.53,1007.0,220.4516,220.5066,220.4424,220.4516,1007.0
2021-12-23 12:40:00,240.64,240.64,240.61,240.62,531.0,220.5524,220.5524,220.5249,220.5341,531.0
2021-12-23 12:45:00,240.62,240.62,240.44,240.5,970.0,220.5341,220.5341,220.3691,220.4241,970.0
2021-12-23 12:50:00,240.53,240.53,240.42,240.45,1710.0,220.4516,220.4516,220.3508,220.3783,1710.0
2021-12-23 12:55:00,240.48,240.53,240.39,240.39,1793.0,220.4058,220.4516,220.3233,220.3233,1793.0
2021-12-23 13:00:00,240.53,240.55,240.41,240.41,1500.0,220.4516,220.4699,220.3416,220.3416,1500.0
2021-12-23 13:05:00,240.41,240.42,240.34,240.35,2072.0,220.3416,220.3508,220.2775,220.2866,2072.0
2021-12-23 13:10:00,240.38,240.48,240.38,240.47,2154.0,220.3141,220.4058,220.3141,220.3966,2154.0
2021-12-23 13:15:00,240.41,240.5,240.39,240.45,1636.0,220.3416,220.4241,220.3233,220.3783,1636.0
2021-12-23 13:20:00,240.45,240.46,240.44,240.44,801.0,220.3783,220.3874,220.3691,220.3691,801.0
2021-12-23 13:25:00,240.47,240.62,240.43,240.62,1926.0,220.3966,220.5341,220.36,220.5341,1926.0
2021-12-23 13:30:00,240.63,240.66,240.57,240.58,1579.0,220.5433,220.5708,220.4883,220.4974,1579.0
2021-12-23 13:35:00,240.58,240.68,240.57,240.68,1200.0,220.4974,220.5891,220.4883,220.5891,1200.0
2021-12-23 13:40:00,240.68,240.72,240.63,240.64,854.0,220.5891,220.6257,220.5433,220.5524,854.0
2021-12-23 13:45:00,240.69,240.73,240.49,240.5,5291.0,220.5982,220.6349,220.4149,220.4241,5291.0
2021-12-23 13:50:00,240.49,240.81,240.49,240.78,3101.0,220.4149,220.7082,220.4149,220.6807,3101.0
2021-12-23 13:55:00,240.82,240.87,240.82,240.87,884.0,220.7174,220.7632,220.7174,220.7632,884.0
2021-12-23 14:00:00,240.93,241.13,240.89,241.09,1879.0,220.8182,221.0015,220.7816,220.9649,1879.0
2021-12-23 14:05:00,241.04,241.04,240.93,240.99,1502.0,220.919,220.919,220.8182,220.8732,1502.0
2021-12-23 14:10:00,241.01,241.01,240.85,240.86,1705.0,220.8915,220.8915,220.7449,220.7541,1705.0
2021-12-23 14:15:00,240.89,240.92,240.86,240.91,903.0,220.7816,220.809,220.7541,220.7999,903.0
2021-12-23 14:20:00,240.86,240.9,240.74,240.8,1252.0,220.7541,220.7907,220.6441,220.6991,1252.0
2021-12-23 14:25:00,240.86,240.91,240.85,240.85,1416.0,220.7541,220.7999,220.7449,220.7449,1416.0
2021-12-23 14:30:00,240.85,240.85,240.79,240.84,1187.0,220.7449,220.7449,220.6899,220.7357,1187.0
2021-12-23 14:35:00,240.8,240.89,240.75,240.86,1502.0,220.6991,220.7816,220.6532,220.7541,1502.0
2021-12-23 14:40:00,240.79,240.96,240.79,240.93,1092.0,220.6899,220.8457,220.6899,220.8182,1092.0
2021-12-23 14:45:00,240.94,241.08,240.9,240.94,2114.0,220.8274,220.9557,220.7907,220.8274,2114.0
2021-12-23 14:50:00,240.95,240.95,240.95,240.95,701.0,220.8365,220.8365,220.8365,220.8365,701.0
2021-12-23 14:55:00,241.08,241.12,241.07,241.1,600.0,220.9557,220.9924,220.9465,220.974,600.0
2021-12-23 15:00:00,241.1,241.1,240.95,240.96,2653.0,220.974,220.974,220.8365,220.8457,2653.0
2021-12-23 15:05:00,240.97,241.08,240.96,241.03,1000.0,220.8549,220.9557,220.8457,220.9099,1000.0
2021-12-23 15:10:00,241.03,241.12,240.85,240.85,2225.0,220.9099,220.9924,220.7449,220.7449,2225.0
2021-12-23 15:15:00,240.97,241.01,240.76,240.92,3451.0,220.8549,220.8915,220.6624,220.809,3451.0
2021-12-23 15:20:00,241.02,241.13,240.98,241.13,4362.0,220.9007,221.0015,220.864,221.0015,4362.0
2021-12-23 15:25:00,241.14,241.14,240.99,240.99,2491.0,221.0107,221.0107,220.8732,220.8732,2491.0
2021-12-23 15:30:00,240.96,240.96,240.63,240.64,3249.0,220.8457,220.8457,220.5433,220.5524,3249.0
2021-12-23 15:35:00,240.7,240.94,240.7,240.77,5762.0,220.6074,220.8274,220.6074,220.6716,5762.0
2021-12-23 15:40:00,240.74,240.9,240.62,240.86,5427.0,220.6441,220.7907,220.5341,220.7541,5427.0
2021-12-23 15:45:00,240.96,241.24,240.9,241.24,4972.0,220.8457,221.1023,220.7907,221.1023,4972.0
2021-12-23 15:50:00,241.24,241.3,241.1,241.22,14604.0,221.1023,221.1573,220.974,221.084,14604.0
2021-12-23 15:55:00,241.14,241.14,240.43,240.46,42759.0,221.0107,221.0107,220.36,220.3874,42759.0
2021-12-27 09:30:00,241.93,241.93,240.54,241.05,7062.0,221.7347,221.7347,220.4608,220.9282,7062.0
2021-12-27 09:35:00,241.34,241.44,241.14,241.2,2227.0,221.194,221.2856,221.0107,221.0657,2227.0
2021-12-27 09:40:00,241.13,241.13,240.55,240.96,6567.0,221.0015,221.0015,220.4699,220.8457,6567.0
2021-12-27 09:45:00,241.01,241.1,240.84,240.96,818.0,220.8915,220.974,220.7357,220.8457,818.0
2021-12-27 09:50:00,241.05,241.35,240.89,241.34,4191.0,220.9282,221.2032,220.7816,221.194,4191.0
2021-12-27 09:55:00,241.21,241.21,240.81,240.93,2760.0,221.0748,221.0748,220.7082,220.8182,2760.0
2021-12-27 10:00:00,240.94,241.28,240.87,241.26,3792.0,220.8274,221.139,220.7632,221.1207,3792.0
2021-12-27 10:05:00,241.56,241.78,241.34,241.35,5343.0,221.3956,221.5973,221.194,221.2032,5343.0
2021-12-27 10:10:00,241.28,241.43,241.23,241.33,1912.0,221.139,221.2765,221.0932,221.1848,1912.0
2021-12-27 10:15:00,241.21,241.33,241.01,241.01,4342.0,221.0748,221.1848,220.8915,220.8915,4342.0
2021-12-27 10:20:00,241.05,241.24,241.05,241.15,1300.0,220.9282,221.1023,220.9282,221.0198,1300.0
2021-12-27 10:25:00,241.15,241.25,241.03,241.24,6727.0,221.0198,221.1115,220.9099,221.1023,6727.0
2021-12-27 10:30:00,241.16,241.18,240.98,241.05,1202.0,221.029,221.0473,220.864,220.9282,1202.0
2021-12-27 10:35:00,240.96,241.08,240.86,241.08,3002.0,220.8457,220.9557,220.7541,220.9557,3002.0
2021-12-27 10:40:00,241.03,241.22,240.97,241.14,2562.0,220.9099,221.084,220.8549,221.0107,2562.0
2021-12-27 10:45:00,241.16,241.58,241.1,241.58,8019.0,221.029,221.414,220.974,221.414,8019.0
2021-12-27 10:50:00,241.66,241.73,241.37,241.41,4462.0,221.4873,221.5514,221.2215,221.2581,4462.0
2021-12-27 10:55:00,241.52,241.63,241.48,241.58,1254.0,221.359,221.4598,221.3223,221.414,1254.0
2021-12-27 11:00:00,241.69,241.84,241.69,241.76,1100.0,221.5148,221.6523,221.5148,221.5789,1100.0
2021-12-27 11:05:00,241.75,242.17,241.7,242.06,3012.0,221.5698,221.9547,221.5239,221.8539,3012.0
2021-12-27 11:10:00,242.12,242.12,241.95,241.96,966.0,221.9089,221.9089,221.7531,221.7622,966.0
2021-12-27 11:15:00,241.95,242.13,241.74,242.13,2010.0,221.7531,221.918,221.5606,221.918,2010.0
2021-12-27 11:20:00,242.12,242.22,242.03,242.16,1534.0,221.9089,222.0005,221.8264,221.9455,1534.0
2021-12-27 11:25:00,242.14,242.38,242.13,242.3,1758.0,221.9272,222.1472,221.918,222.0739,1758.0
2021-12-27 11:30:00,242.27,242.35,242.0,242.05,4428.0,222.0464,222.1197,221.7989,221.8447,4428.0
2021-12-27 11:35:00,241.96,242.19,241.96,242.16,3329.0,221.7622,221.973,221.7622,221.9455,3329.0
2021-12-27 11:40:00,242.14,242.16,242.08,242.16,2619.0,221.9272,221.9455,221.8722,221.9455,2619.0
2021-12-27 11:45:00,242.12,242.16,242.01,242.13,1900.0,221.9089,221.9455,221.8081,221.918,1900.0
2021-12-27 11:50:00,242.09,242.31,242.09,242.31,46084.0,221.8814,222.083,221.8814,222.083,46084.0
2021-12-27 11:55:00,242.31,242.45,242.26,242.45,6277.0,222.083,222.2113,222.0372,222.2113,6277.0
2021-12-27 12:00:00,242.42,242.56,242.34,242.56,3072.0,222.1838,222.3121,222.1105,222.3121,3072.0
2021-12-27 12:05:00,242.55,242.71,242.55,242.6,3364.0,222.303,222.4496,222.303,222.3488,3364.0
2021-12-27 12:10:00,242.69,242.69,242.58,242.58,401.0,222.4313,222.4313,222.3305,222.3305,401.0
2021-12-27 12:15:00,242.7,242.94,242.7,242.94,3719.0,222.4405,222.6604,222.4405,222.6604,3719.0
2021-12-27 12:20:00,243.01,243.03,242.8,242.8,5357.0,222.7246,222.7429,222.5321,222.5321,5357.0
2021-12-27 12:25:00,242.8,242.84,242.71,242.71,702.0,222.5321,222.5688,222.4496,222.4496,702.0
2021-12-27 12:30:00,242.73,242.8,242.62,242.63,600.0,222.468,222.5321,222.3671,222.3763,600.0
2021-12-27 12:35:00,242.63,242.63,242.51,242.51,4025.0,222.3763,222.3763,222.2663,222.2663,4025.0
2021-12-27 12:40:00,242.5,242.56,242.44,242.56,2953.0,222.2572,222.3121,222.2022,222.3121,2953.0
2021-12-27 12:45:00,242.48,242.58,242.43,242.44,3450.0,222.2388,222.3305,222.193,222.2022,3450.0
2021-12-27 12:50:00,242.47,242.54,242.45,242.48,8465.0,222.2297,222.2938,222.2113,222.2388,8465.0
2021-12-27 12:55:00,242.41,242.41,242.31,242.4,2501.0,222.1747,222.1747,222.083,222.1655,2501.0
2021-12-27 13:00:00,242.36,242.41,242.34,242.36,1050.0,222.1288,222.1747,222.1105,222.1288,1050.0
2021-12-27 13:05:00,242.41,242.41,242.22,242.25,5071.0,222.1747,222.1747,222.0005,222.028,5071.0
2021-12-27 13:10:00,242.24,242.29,242.23,242.27,1700.0,222.0189,222.0647,222.0097,222.0464,1700.0
2021-12-27 13:15:00,242.29,242.29,242.14,242.21,4350.0,222.0647,222.0647,221.9272,221.9914,4350.0
2021-12-27 13:20:00,242.21,242.23,242.1,242.22,4085.0,221.9914,222.0097,221.8905,222.0005,4085.0
2021-12-27 13:25:00,242.22,242.35,242.15,242.15,3566.0,222.0005,222.1197,221.9364,221.9364,3566.0
2021-12-27 13:30:00,242.2,242.31,242.18,242.31,2746.0,221.9822,222.083,221.9639,222.083,2746.0
2021-12-27 13:35:00,242.31,242.47,242.26,242.47,2089.0,222.083,222.2297,222.0372,222.2297,2089.0
2021-12-27 13:40:00,242.46,242.48,242.43,242.43,1379.0,222.2205,222.2388,222.193,222.193,1379.0
2021-12-27 13:45:00,242.44,242.47,242.4,242.47,1423.0,222.2022,222.2297,222.1655,222.2297,1423.0
2021-12-27 13:50:00,242.43,242.54,242.43,242.54,2662.0,222.193,222.2938,222.193,222.2938,2662.0
2021-12-27 13:55:00,242.57,242.65,242.53,242.65,2289.0,222.3213,222.3946,222.2847,222.3946,2289.0
2021-12-27 14:00:00,242.59,242.81,242.59,242.77,1662.0,222.3396,222.5413,222.3396,222.5046,1662.0
2021-12-27 14:05:00,242.79,242.8,242.75,242.78,1135.0,222.5229,222.5321,222.4863,222.5138,1135.0
2021-12-27 14:10:00,242.77,242.82,242.7,242.74,3100.0,222.5046,222.5504,222.4405,222.4771,3100.0
2021-12-27 14:15:00,242.74,242.83,242.72,242.77,1775.0,222.4771,222.5596,222.4588,222.5046,1775.0
2021-12-27 14:20:00,242.89,243.05,242.86,243.0,4166.0,222.6146,222.7612,222.5871,222.7154,4166.0
2021-12-27 14:25:00,243.03,243.17,243.03,243.14,728.0,222.7429,222.8712,222.7429,222.8437,728.0
2021-12-27 14:30:00,243.12,243.28,243.12,243.18,1626.0,222.8254,222.972,222.8254,222.8804,1626.0
2021-12-27 14:35:00,243.13,243.13,242.94,242.94,1702.0,222.8346,222.8346,222.6604,222.6604,1702.0
2021-12-27 14:40:00,242.98,243.05,242.84,242.84,1714.0,222.6971,222.7612,222.5688,222.5688,1714.0
2021-12-27 14:45:00,242.79,242.8,242.62,242.62,913.0,222.5229,222.5321,222.3671,222.3671,913.0
2021-12-27 14:50:00,242.67,242.75,242.54,242.59,2803.0,222.413,222.4863,222.2938,222.3396,2803.0
2021-12-27 14:55:00,242.66,242.83,242.66,242.73,2261.0,222.4038,222.5596,222.4038,222.468,2261.0
2021-12-27 15:00:00,242.7,242.85,242.7,242.83,1688.0,222.4405,222.5779,222.4405,222.5596,1688.0
2021-12-27 15:05:00,242.82,242.89,242.68,242.75,2727.0,222.5504,222.6146,222.4221,222.4863,2727.0
2021-12-27 15:10:00,242.66,242.79,242.53,242.78,1456.0,222.4038,222.5229,222.2847,222.5138,1456.0
2021-12-27 15:15:00,242.76,242.76,242.63,242.72,1705.0,222.4955,222.4955,222.3763,222.4588,1705.0
2021-12-27 15:20:00,242.9,243.15,242.86,243.07,3441.0,222.6238,222.8529,222.5871,222.7796,3441.0
2021-12-27 15:25:00,243.18,243.25,243.11,243.17,2633.0,222.8804,222.9446,222.8162,222.8712,2633.0
2021-12-27 15:30:00,243.15,243.28,243.15,243.2,4227.0,222.8529,222.972,222.8529,222.8987,4227.0
2021-12-27 15:35:00,243.2,243.28,243.02,243.16,4403.0,222.8987,222.972,222.7337,222.8621,4403.0
2021-12-27 15:40:00,243.21,243.35,243.11,243.25,3343.0,222.9079,223.0362,222.8162,222.9446,3343.0
2021-12-27 15:45:00,243.33,243.53,243.32,243.49,9462.0,223.0179,223.2012,223.0087,223.1645,9462.0
2021-12-27 15:50:00,243.47,243.77,243.36,243.68,11138.0,223.1462,223.4211,223.0454,223.3387,11138.0
2021-12-27 15:55:00,243.71,243.86,243.53,243.75,29847.0,223.3662,223.5036,223.2012,223.4028,29847.0
2021-12-28 09:30:00,243.17,243.75,243.17,243.27,8357.0,222.8712,223.4028,222.8712,222.9629,8357.0
2021-12-28 09:35:00,243.27,243.83,243.23,243.83,3943.0,222.9629,223.4761,222.9262,223.4761,3943.0
2021-12-28 09:40:00,243.75,243.9,243.53,243.68,2578.0,223.4028,223.5403,223.2012,223.3387,2578.0
2021-12-28 09:45:00,244.18,244.22,243.88,244.0,5045.0,223.7969,223.8336,223.522,223.6319,5045.0
2021-12-28 09:50:00,244.11,244.42,243.76,243.8,3081.0,223.7328,224.0169,223.412,223.4486,3081.0
2021-12-28 09:55:00,243.8,244.23,243.76,243.93,4188.0,223.4486,223.8427,223.412,223.5678,4188.0
2021-12-28 10:00:00,243.83,244.02,243.7,243.84,2941.0,223.4761,223.6503,223.357,223.4853,2941.0
2021-12-28 10:05:00,243.76,244.57,243.71,244.37,4326.0,223.412,224.1544,223.3662,223.9711,4326.0
2021-12-28 10:10:00,244.54,245.41,244.47,245.22,16393.0,224.1269,224.9242,224.0627,224.7501,16393.0
2021-12-28 10:15:00,245.04,245.04,244.19,244.24,2312.0,224.5851,224.5851,223.8061,223.8519,2312.0
2021-12-28 10:20:00,244.2,244.73,244.2,244.5,1849.0,223.8152,224.301,223.8152,224.0902,1849.0
2021-12-28 10:25:00,244.69,244.69,244.3,244.62,5098.0,224.2643,224.2643,223.9069,224.2002,5098.0
2021-12-28 10:30:00,244.5,244.5,244.23,244.44,3500.0,224.0902,224.0902,223.8427,224.0352,3500.0
2021-12-28 10:35:00,244.33,244.33,244.12,244.12,1053.0,223.9344,223.9344,223.7419,223.7419,1053.0
2021-12-28 10:40:00,244.09,244.9,244.09,244.79,6193.0,223.7144,224.4568,223.7144,224.356,6193.0
2021-12-28 10:45:00,244.73,244.93,244.62,244.74,2876.0,224.301,224.4843,224.2002,224.3102,2876.0
2021-12-28 10:50:00,244.7,244.98,244.7,244.79,5195.0,224.2735,224.5301,224.2735,224.356,5195.0
2021-12-28 10:55:00,244.74,244.88,244.63,244.67,11382.0,224.3102,224.4385,224.2094,224.246,11382.0
2021-12-28 11:00:00,244.59,244.95,244.5,244.9,4089.0,224.1727,224.5026,224.0902,224.4568,4089.0
2021-12-28 11:05:00,245.11,245.12,244.89,245.12,3924.0,224.6493,224.6585,224.4477,224.6585,3924.0
2021-12-28 11:10:00,245.08,245.32,245.08,245.28,4664.0,224.6218,224.8418,224.6218,224.8051,4664.0
2021-12-28 11:15:00,245.29,245.32,245.12,245.15,6320.0,224.8143,224.8418,224.6585,224.6859,6320.0
2021-12-28 11:20:00,245.24,245.33,245.04,245.1,4134.0,224.7684,224.8509,224.5851,224.6401,4134.0
2021-12-28 11:25:00,245.01,245.17,244.69,245.07,3714.0,224.5576,224.7043,224.2643,224.6126,3714.0
2021-12-28 11:30:00,245.09,245.33,244.93,245.33,3188.0,224.631,224.8509,224.4843,224.8509,3188.0
2021-12-28 11:35:00,245.45,245.53,245.32,245.34,3287.0,224.9609,225.0342,224.8418,224.8601,3287.0
2021-12-28 11:40:00,245.34,245.37,245.1,245.25,2678.0,224.8601,224.8876,224.6401,224.7776,2678.0
2021-12-28 11:45:00,245.37,245.4,245.23,245.23,2454.0,224.8876,224.9151,224.7593,224.7593,2454.0
2021-12-28 11:50:00,245.31,245.59,245.31,245.43,3401.0,224.8326,225.0892,224.8326,224.9426,3401.0
2021-12-28 11:55:00,245.5,245.53,245.42,245.49,3680.0,225.0067,225.0342,224.9334,224.9976,3680.0
2021-12-28 12:00:00,245.55,245.88,245.53,245.77,3005.0,225.0526,225.355,225.0342,225.2542,3005.0
2021-12-28 12:05:00,245.81,245.81,245.44,245.44,1909.0,225.2909,225.2909,224.9517,224.9517,1909.0
2021-12-28 12:10:00,245.44,245.58,245.41,245.41,2079.0,224.9517,225.0801,224.9242,224.9242,2079.0
2021-12-28 12:15:00,245.48,245.56,245.41,245.41,3886.0,224.9884,225.0617,224.9242,224.9242,3886.0
2021-12-28 12:20:00,245.41,245.41,245.19,245.27,1574.0,224.9242,224.9242,224.7226,224.7959,1574.0
2021-12-28 12:25:00,245.2,245.22,244.98,245.09,4368.0,224.7318,224.7501,224.5301,224.631,4368.0
2021-12-28 12:30:00,245.08,245.1,244.68,244.68,4604.0,224.6218,224.6401,224.2552,224.2552,4604.0
2021-12-28 12:35:00,244.71,244.9,244.64,244.87,2724.0,224.2827,224.4568,224.2185,224.4293,2724.0
2021-12-28 12:40:00,244.95,245.11,244.95,245.07,1060.0,224.5026,224.6493,224.5026,224.6126,1060.0
2021-12-28 12:45:00,245.19,245.19,244.76,244.76,6079.0,224.7226,224.7226,224.3285,224.3285,6079.0
2021-12-28 12:50:00,244.82,245.1,244.82,245.1,3569.0,224.3835,224.6401,224.3835,224.6401,3569.0
2021-12-28 12:55:00,245.16,245.34,245.15,245.25,1776.0,224.6951,224.8601,224.6859,224.7776,1776.0
2021-12-28 13:00:00,245.16,245.29,245.08,245.2,2434.0,224.6951,224.8143,224.6218,224.7318,2434.0
2021-12-28 13:05:00,245.19,245.23,245.13,245.13,3248.0,224.7226,224.7593,224.6676,224.6676,3248.0
2021-12-28 13:10:00,245.18,245.21,245.09,245.09,2119.0,224.7134,224.7409,224.631,224.631,2119.0
2021-12-28 13:15:00,245.17,245.28,245.17,245.28,1206.0,224.7043,224.8051,224.7043,224.8051,1206.0
2021-12-28 13:20:00,245.29,245.33,245.23,245.3,1527.0,224.8143,224.8509,224.7593,224.8234,1527.0
2021-12-28 13:25:00,245.31,245.34,245.21,245.31,2946.0,224.8326,224.8601,224.7409,224.8326,2946.0
2021-12-28 13:30:00,245.27,245.46,245.21,245.21,4618.0,224.7959,224.9701,224.7409,224.7409,4618.0
2021-12-28 13:35:00,245.25,245.32,245.24,245.32,1228.0,224.7776,224.8418,224.7684,224.8418,1228.0
2021-12-28 13:40:00,245.33,245.55,245.3,245.3,3971.0,224.8509,225.0526,224.8234,224.8234,3971.0
2021-12-28 13:45:00,245.37,245.42,245.37,245.39,1424.0,224.8876,224.9334,224.8876,224.9059,1424.0
2021-12-28 13:50:00,245.46,245.64,245.46,245.58,2217.0,224.9701,225.135,224.9701,225.0801,2217.0
2021-12-28 13:55:00,245.59,245.75,245.54,245.72,5441.0,225.0892,225.2359,225.0434,225.2084,5441.0
2021-12-28 14:00:00,245.63,245.67,245.43,245.43,5364.0,225.1259,225.1625,224.9426,224.9426,5364.0
2021-12-28 14:05:00,245.48,245.48,245.3,245.37,2016.0,224.9884,224.9884,224.8234,224.8876,2016.0
2021-12-28 14:10:00,245.35,245.39,245.08,245.13,2999.0,224.8693,224.9059,224.6218,224.6676,2999.0
2021-12-28 14:15:00,245.1,245.3,245.1,245.2,3059.0,224.6401,224.8234,224.6401,224.7318,3059.0
2021-12-28 14:20:00,245.17,245.41,245.17,245.39,2165.0,224.7043,224.9242,224.7043,224.9059,2165.0
2021-12-28 14:25:00,245.32,245.37,245.2,245.27,4159.0,224.8418,224.8876,224.7318,224.7959,4159.0
2021-12-28 14:30:00,245.29,245.36,245.28,245.35,3164.0,224.8143,224.8784,224.8051,224.8693,3164.0
2021-12-28 14:35:00,245.35,245.41,245.28,245.28,4135.0,224.8693,224.9242,224.8051,224.8051,4135.0
2021-12-28 14:40:00,245.2,245.3,245.2,245.26,1586.0,224.7318,224.8234,224.7318,224.7868,1586.0
2021-12-28 14:45:00,245.24,245.43,245.19,245.43,2783.0,224.7684,224.9426,224.7226,224.9426,2783.0
2021-12-28 14:50:00,245.41,245.54,245.41,245.53,1993.0,224.9242,225.0434,224.9242,225.0342,1993.0
2021-12-28 14:55:00,245.58,245.64,245.48,245.53,2861.0,225.0801,225.135,224.9884,225.0342,2861.0
2021-12-28 15:00:00,245.48,245.54,245.39,245.54,3542.0,224.9884,225.0434,224.9059,225.0434,3542.0
2021-12-28 15:05:00,245.54,245.6,245.51,245.6,2660.0,225.0434,225.0984,225.0159,225.0984,2660.0
2021-12-28 15:10:00,245.54,245.58,245.43,245.52,3926.0,225.0434,225.0801,224.9426,225.0251,3926.0
2021-12-28 15:15:00,245.49,245.54,245.41,245.53,4308.0,224.9976,225.0434,224.9242,225.0342,4308.0
2021-12-28 15:20:00,245.58,245.69,245.42,245.44,6418.0,225.0801,225.1809,224.9334,224.9517,6418.0
2021-12-28 15:25:00,245.38,245.46,245.32,245.42,2771.0,224.8967,224.9701,224.8418,224.9334,2771.0
2021-12-28 15:30:00,245.38,245.38,245.02,245.13,6329.0,224.8967,224.8967,224.5668,224.6676,6329.0
2021-12-28 15:35:00,245.17,245.41,245.14,245.39,4245.0,224.7043,224.9242,224.6768,224.9059,4245.0
2021-12-28 15:40:00,245.38,245.59,245.38,245.4,8033.0,224.8967,225.0892,224.8967,224.9151,8033.0
2021-12-28 15:45:00,245.47,245.75,245.47,245.73,8619.0,224.9792,225.2359,224.9792,225.2175,8619.0
2021-12-28 15:50:00,245.69,245.69,245.29,245.4,14099.0,225.1809,225.1809,224.8143,224.9151,14099.0
2021-12-28 15:55:00,245.4,245.78,245.32,245.75,42777.0,224.9151,225.2634,224.8418,225.2359,42777.0
2021-12-29 09:30:00,246.0,246.0,244.9,245.5,3163.0,225.465,225.465,224.4568,225.0067,3163.0
2021-12-29 09:35:00,245.02,245.62,245.02,245.42,1000.0,224.5668,225.1167,224.5668,224.9334,1000.0
2021-12-29 09:40:00,245.27,246.2,245.27,245.91,2053.0,224.7959,225.6483,224.7959,225.3825,2053.0
2021-12-29 09:45:00,245.92,246.57,245.91,246.57,1095.0,225.3917,225.9874,225.3825,225.9874,1095.0
2021-12-29 09:50:00,246.59,246.62,246.12,246.39,1396.0,226.0057,226.0332,225.575,225.8224,1396.0
2021-12-29 09:55:00,246.38,246.38,245.92,245.92,1620.0,225.8133,225.8133,225.3917,225.3917,1620.0
2021-12-29 10:00:00,246.15,246.42,246.15,246.41,3156.0,225.6025,225.8499,225.6025,225.8408,3156.0
2021-12-29 10:05:00,246.55,246.83,246.48,246.48,1416.0,225.9691,226.2257,225.9049,225.9049,1416.0
2021-12-29 10:10:00,246.66,246.92,246.38,246.57,1194.0,226.0699,226.3082,225.8133,225.9874,1194.0
2021-12-29 10:15:00,246.61,246.75,246.45,246.58,851.0,226.0241,226.1524,225.8774,225.9966,851.0
2021-12-29 10:20:00,246.56,246.56,246.26,246.34,763.0,225.9782,225.9782,225.7033,225.7766,763.0
2021-12-29 10:25:00,246.42,246.42,246.31,246.31,600.0,225.8499,225.8499,225.7491,225.7491,600.0
2021-12-29 10:30:00,246.2,246.46,246.18,246.35,822.0,225.6483,225.8866,225.63,225.7858,822.0
2021-12-29 10:35:00,246.4,246.59,246.39,246.59,679.0,225.8316,226.0057,225.8224,226.0057,679.0
2021-12-29 10:40:00,246.49,246.61,246.44,246.45,951.0,225.9141,226.0241,225.8683,225.8774,951.0
2021-12-29 10:45:00,246.2,246.54,246.2,246.54,300.0,225.6483,225.9599,225.6483,225.9599,300.0
2021-12-29 10:50:00,246.47,246.47,246.37,246.38,403.0,225.8958,225.8958,225.8041,225.8133,403.0
2021-12-29 10:55:00,246.23,246.25,246.06,246.08,1331.0,225.6758,225.6941,225.52,225.5383,1331.0
2021-12-29 11:00:00,246.08,246.08,246.08,246.08,0.0,225.5383,225.5383,225.5383,225.5383,0.0
2021-12-29 11:05:00,245.91,246.05,245.85,245.93,6842.0,225.3825,225.5108,225.3275,225.4008,6842.0
2021-12-29 11:10:00,245.77,245.8,245.75,245.75,567.0,225.2542,225.2817,225.2359,225.2359,567.0
2021-12-29 11:15:00,245.84,246.14,245.77,246.02,6177.0,225.3183,225.5933,225.2542,225.4833,6177.0
2021-12-29 11:20:00,246.0,246.11,245.94,245.99,2138.0,225.465,225.5658,225.41,225.4558,2138.0
2021-12-29 11:25:00,245.94,246.4,245.94,246.4,6040.0,225.41,225.8316,225.41,225.8316,6040.0
2021-12-29 11:30:00,246.28,246.52,246.28,246.52,767.0,225.7216,225.9416,225.7216,225.9416,767.0
2021-12-29 11:35:00,246.5,246.66,246.31,246.61,1357.0,225.9233,226.0699,225.7491,226.0241,1357.0
2021-12-29 11:40:00,246.62,246.81,246.58,246.75,1173.0,226.0332,226.2074,225.9966,226.1524,1173.0
2021-12-29 11:45:00,246.81,246.89,246.68,246.81,1328.0,226.2074,226.2807,226.0882,226.2074,1328.0
2021-12-29 11:50:00,246.91,246.97,246.88,246.93,817.0,226.299,226.354,226.2715,226.3174,817.0
2021-12-29 11:55:00,247.0,247.0,246.76,246.76,3654.0,226.3815,226.3815,226.1616,226.1616,3654.0
2021-12-29 12:00:00,246.83,246.84,246.83,246.84,300.0,226.2257,226.2349,226.2257,226.2349,300.0
2021-12-29 12:05:00,246.79,246.88,246.68,246.68,600.0,226.189,226.2715,226.0882,226.0882,600.0
2021-12-29 12:10:00,246.63,246.77,246.5,246.57,1658.0,226.0424,226.1707,225.9233,225.9874,1658.0
2021-12-29 12:15:00,246.52,246.55,246.44,246.5,1482.0,225.9416,225.9691,225.8683,225.9233,1482.0
2021-12-29 12:20:00,246.48,246.69,246.48,246.57,1700.0,225.9049,226.0974,225.9049,225.9874,1700.0
2021-12-29 12:25:00,246.59,246.59,246.49,246.58,528.0,226.0057,226.0057,225.9141,225.9966,528.0
2021-12-29 12:30:00,246.63,246.68,246.56,246.68,1112.0,226.0424,226.0882,225.9782,226.0882,1112.0
2021-12-29 12:35:00,246.63,246.98,246.63,246.87,1849.0,226.0424,226.3632,226.0424,226.2624,1849.0
2021-12-29 12:40:00,246.85,246.85,246.85,246.85,300.0,226.244,226.244,226.244,226.244,300.0
2021-12-29 12:45:00,246.79,247.0,246.79,246.94,1445.0,226.189,226.3815,226.189,226.3265,1445.0
2021-12-29 12:50:00,246.95,246.95,246.88,246.88,505.0,226.3357,226.3357,226.2715,226.2715,505.0
2021-12-29 12:55:00,246.79,246.97,246.79,246.88,800.0,226.189,226.354,226.189,226.2715,800.0
2021-12-29 13:00:00,246.98,247.13,246.93,246.95,1573.0,226.3632,226.5007,226.3174,226.3357,1573.0
2021-12-29 13:05:00,246.98,246.99,246.98,246.98,167.0,226.3632,226.3724,226.3632,226.3632,167.0
2021-12-29 13:10:00,246.76,247.02,246.76,247.02,2112.0,226.1616,226.3998,226.1616,226.3998,2112.0
2021-12-29 13:15:00,247.04,247.11,247.03,247.07,1101.0,226.4182,226.4823,226.409,226.4457,1101.0
2021-12-29 13:20:00,247.14,247.19,247.03,247.17,2296.0,226.5098,226.5557,226.409,226.5373,2296.0
2021-12-29 13:25:00,247.2,247.27,247.08,247.09,2424.0,226.5648,226.629,226.4548,226.464,2424.0
2021-12-29 13:30:00,247.09,247.09,247.09,247.09,0.0,226.464,226.464,226.464,226.464,0.0
2021-12-29 13:35:00,247.12,247.13,247.04,247.13,1646.0,226.4915,226.5007,226.4182,226.5007,1646.0
2021-12-29 13:40:00,247.17,247.37,247.17,247.23,1589.0,226.5373,226.7206,226.5373,226.5923,1589.0
2021-12-29 13:45:00,247.23,247.31,247.22,247.26,816.0,226.5923,226.6656,226.5832,226.6198,816.0
2021-12-29 13:50:00,247.3,247.32,247.3,247.32,338.0,226.6565,226.6748,226.6565,226.6748,338.0
2021-12-29 13:55:00,247.22,247.3,247.21,247.3,500.0,226.5832,226.6565,226.574,226.6565,500.0
2021-12-29 14:00:00,247.27,247.28,247.11,247.21,1397.0,226.629,226.6381,226.4823,226.574,1397.0
2021-12-29 14:05:00,247.15,247.3,247.08,247.08,2001.0,226.519,226.6565,226.4548,226.4548,2001.0
2021-12-29 14:10:00,247.08,247.32,247.07,247.19,3041.0,226.4548,226.6748,226.4457,226.5557,3041.0
2021-12-29 14:15:00,247.15,247.25,247.15,247.21,750.0,226.519,226.6106,226.519,226.574,750.0
2021-12-29 14:20:00,247.23,247.3,247.23,247.3,2056.0,226.5923,226.6565,226.5923,226.6565,2056.0
2021-12-29 14:25:00,247.28,247.34,247.25,247.28,1982.0,226.6381,226.6931,226.6106,226.6381,1982.0
2021-12-29 14:30:00,247.21,247.26,247.08,247.08,2863.0,226.574,226.6198,226.4548,226.4548,2863.0
2021-12-29 14:35:00,247.06,247.15,247.04,247.11,3769.0,226.4365,226.519,226.4182,226.4823,3769.0
2021-12-29 14:40:00,247.11,247.14,247.04,247.14,2825.0,226.4823,226.5098,226.4182,226.5098,2825.0
2021-12-29 14:45:00,247.23,247.27,247.15,247.15,1385.0,226.5923,226.629,226.519,226.519,1385.0
2021-12-29 14:50:00,247.19,247.24,247.09,247.14,2188.0,226.5557,226.6015,226.464,226.5098,2188.0
2021-12-29 14:55:00,247.18,247.22,247.15,247.16,800.0,226.5465,226.5832,226.519,226.5282,800.0
2021-12-29 15:00:00,247.17,247.55,247.17,247.54,4618.0,226.5373,226.8856,226.5373,226.8764,4618.0
2021-12-29 15:05:00,247.51,247.65,247.45,247.63,5366.0,226.8489,226.9773,226.794,226.9589,5366.0
2021-12-29 15:10:00,247.65,247.92,247.6,247.75,3300.0,226.9773,227.2247,226.9314,227.0689,3300.0
2021-12-29 15:15:00,247.78,247.95,247.78,247.94,2887.0,227.0964,227.2522,227.0964,227.243,2887.0
2021-12-29 15:20:00,247.94,248.09,247.92,247.96,4123.0,227.243,227.3805,227.2247,227.2614,4123.0
2021-12-29 15:25:00,247.92,248.11,247.89,248.0,4137.0,227.2247,227.3989,227.1972,227.298,4137.0
2021-12-29 15:30:00,248.03,248.11,247.77,247.98,4210.0,227.3255,227.3989,227.0872,227.2797,4210.0
2021-12-29 15:35:00,248.03,248.03,247.71,247.76,8698.0,227.3255,227.3255,227.0322,227.0781,8698.0
2021-12-29 15:40:00,247.75,247.82,247.58,247.66,4529.0,227.0689,227.1331,226.9131,226.9864,4529.0
2021-12-29 15:45:00,247.68,247.96,247.68,247.89,11036.0,227.0048,227.2614,227.0048,227.1972,11036.0
2021-12-29 15:50:00,247.94,248.02,247.27,247.38,27440.0,227.243,227.3164,226.629,226.7298,27440.0
2021-12-29 15:55:00,247.4,247.4,246.78,246.93,90543.0,226.7481,226.7481,226.1799,226.3174,90543.0
2021-12-30 09:30:00,246.39,246.39,246.0,246.22,5370.0,226.9451,226.9451,226.5858,226.7885,5370.0
2021-12-30 09:35:00,246.48,246.98,246.4,246.5,2305.0,227.028,227.4885,226.9543,227.0464,2305.0
2021-12-30 09:40:00,246.69,246.69,246.12,246.38,4425.0,227.2214,227.2214,226.6964,226.9359,4425.0
2021-12-30 09:45:00,246.28,246.58,246.18,246.58,4740.0,226.8437,227.1201,226.7516,227.1201,4740.0
2021-12-30 09:50:00,246.33,246.4,246.11,246.33,6230.0,226.8898,226.9543,226.6872,226.8898,6230.0
2021-12-30 09:55:00,246.23,246.52,246.1,246.16,11375.0,226.7977,227.0648,226.6779,226.7332,11375.0
2021-12-30 10:00:00,246.02,246.03,245.22,245.26,3875.0,226.6043,226.6135,225.8674,225.9042,3875.0
2021-12-30 10:05:00,245.28,245.88,245.27,245.88,2490.0,225.9227,226.4753,225.9135,226.4753,2490.0
2021-12-30 10:10:00,245.98,246.18,245.7,246.03,3094.0,226.5674,226.7516,226.3095,226.6135,3094.0
2021-12-30 10:15:00,246.18,246.41,246.01,246.27,5986.0,226.7516,226.9635,226.5951,226.8345,5986.0
2021-12-30 10:20:00,246.36,246.45,246.09,246.37,4817.0,226.9174,227.0003,226.6687,226.9266,4817.0
2021-12-30 10:25:00,246.38,246.46,246.01,246.01,2826.0,226.9359,227.0095,226.5951,226.5951,2826.0
2021-12-30 10:30:00,246.15,246.26,245.99,246.18,2568.0,226.724,226.8253,226.5766,226.7516,2568.0
2021-12-30 10:35:00,246.13,246.13,245.64,245.85,1969.0,226.7056,226.7056,226.2543,226.4477,1969.0
2021-12-30 10:40:00,245.91,246.04,245.8,245.97,2385.0,226.5029,226.6227,226.4016,226.5582,2385.0
2021-12-30 10:45:00,245.96,246.12,245.89,245.99,4855.0,226.549,226.6964,226.4845,226.5766,4855.0
2021-12-30 10:50:00,245.99,246.05,245.9,246.0,3836.0,226.5766,226.6319,226.4937,226.5858,3836.0
2021-12-30 10:55:00,246.06,246.06,245.8,245.83,3891.0,226.6411,226.6411,226.4016,226.4293,3891.0
2021-12-30 11:00:00,245.89,246.09,245.88,245.99,1967.0,226.4845,226.6687,226.4753,226.5766,1967.0
2021-12-30 11:05:00,246.06,246.06,245.59,245.67,2446.0,226.6411,226.6411,226.2082,226.2819,2446.0
2021-12-30 11:10:00,245.73,245.79,245.59,245.79,2553.0,226.3371,226.3924,226.2082,226.3924,2553.0
2021-12-30 11:15:00,245.65,245.65,245.38,245.44,2189.0,226.2635,226.2635,226.0148,226.07,2189.0
2021-12-30 11:20:00,245.39,245.43,245.16,245.25,6355.0,226.024,226.0608,225.8121,225.895,6355.0
2021-12-30 11:25:00,245.34,245.38,245.09,245.09,2510.0,225.9779,226.0148,225.7477,225.7477,2510.0
2021-12-30 11:30:00,245.19,245.31,245.19,245.28,1824.0,225.8398,225.9503,225.8398,225.9227,1824.0
2021-12-30 11:35:00,245.28,245.5,245.26,245.5,1359.0,225.9227,226.1253,225.9042,226.1253,1359.0
2021-12-30 11:40:00,245.46,245.53,245.22,245.28,3361.0,226.0885,226.1529,225.8674,225.9227,3361.0
2021-12-30 11:45:00,245.34,245.38,245.15,245.23,3600.0,225.9779,226.0148,225.8029,225.8766,3600.0
2021-12-30 11:50:00,245.19,245.24,245.0,245.18,4738.0,225.8398,225.8858,225.6648,225.8306,4738.0
2021-12-30 11:55:00,245.14,245.37,245.08,245.37,3176.0,225.7937,226.0056,225.7384,226.0056,3176.0
2021-12-30 12:00:00,245.3,245.56,245.3,245.44,2104.0,225.9411,226.1806,225.9411,226.07,2104.0
2021-12-30 12:05:00,245.33,245.33,245.26,245.32,740.0,225.9687,225.9687,225.9042,225.9595,740.0
2021-12-30 12:10:00,245.33,245.36,245.24,245.24,1000.0,225.9687,225.9963,225.8858,225.8858,1000.0
2021-12-30 12:15:00,245.32,245.37,245.25,245.25,3066.0,225.9595,226.0056,225.895,225.895,3066.0
2021-12-30 12:20:00,245.24,245.32,245.19,245.25,2096.0,225.8858,225.9595,225.8398,225.895,2096.0
2021-12-30 12:25:00,245.26,245.38,245.24,245.34,1770.0,225.9042,226.0148,225.8858,225.9779,1770.0
2021-12-30 12:30:00,245.33,245.62,245.32,245.56,2797.0,225.9687,226.2358,225.9595,226.1806,2797.0
2021-12-30 12:35:00,245.49,245.54,245.46,245.52,685.0,226.1161,226.1621,226.0885,226.1437,685.0
2021-12-30 12:40:00,245.47,245.82,245.47,245.81,1350.0,226.0977,226.42,226.0977,226.4108,1350.0
2021-12-30 12:45:00,245.88,245.88,245.7,245.7,1502.0,226.4753,226.4753,226.3095,226.3095,1502.0
2021-12-30 12:50:00,245.68,245.75,245.66,245.75,713.0,226.2911,226.3556,226.2727,226.3556,713.0
2021-12-30 12:55:00,245.73,245.83,245.62,245.75,2646.0,226.3371,226.4293,226.2358,226.3556,2646.0
2021-12-30 13:00:00,245.81,245.86,245.79,245.83,556.0,226.4108,226.4569,226.3924,226.4293,556.0
2021-12-30 13:05:00,245.79,245.8,245.68,245.68,1000.0,226.3924,226.4016,226.2911,226.2911,1000.0
2021-12-30 13:10:00,245.79,245.8,245.69,245.75,2900.0,226.3924,226.4016,226.3003,226.3556,2900.0
2021-12-30 13:15:00,245.76,245.76,245.68,245.71,3064.0,226.3648,226.3648,226.2911,226.3187,3064.0
2021-12-30 13:20:00,245.7,245.7,245.4,245.5,2818.0,226.3095,226.3095,226.0332,226.1253,2818.0
2021-12-30 13:25:00,245.45,245.45,245.23,245.26,1810.0,226.0792,226.0792,225.8766,225.9042,1810.0
2021-12-30 13:30:00,245.23,245.3,245.2,245.22,1301.0,225.8766,225.9411,225.849,225.8674,1301.0
2021-12-30 13:35:00,245.21,245.32,245.2,245.28,1195.0,225.8582,225.9595,225.849,225.9227,1195.0
2021-12-30 13:40:00,245.26,245.47,245.26,245.46,2773.0,225.9042,226.0977,225.9042,226.0885,2773.0
2021-12-30 13:45:00,245.57,245.75,245.55,245.65,1403.0,226.1898,226.3556,226.1714,226.2635,1403.0
2021-12-30 13:50:00,245.83,245.9,245.73,245.9,1753.0,226.4293,226.4937,226.3371,226.4937,1753.0
2021-12-30 13:55:00,245.87,245.9,245.8,245.9,1044.0,226.4661,226.4937,226.4016,226.4937,1044.0
2021-12-30 14:00:00,245.87,245.87,245.75,245.75,3702.0,226.4661,226.4661,226.3556,226.3556,3702.0
2021-12-30 14:05:00,245.8,245.85,245.67,245.76,1286.0,226.4016,226.4477,226.2819,226.3648,1286.0
2021-12-30 14:10:00,245.8,245.8,245.68,245.7,1510.0,226.4016,226.4016,226.2911,226.3095,1510.0
2021-12-30 14:15:00,245.68,245.7,245.49,245.68,1201.0,226.2911,226.3095,226.1161,226.2911,1201.0
2021-12-30 14:20:00,245.67,245.71,245.66,245.68,2100.0,226.2819,226.3187,226.2727,226.2911,2100.0
2021-12-30 14:25:00,245.71,245.97,245.7,245.97,2364.0,226.3187,226.5582,226.3095,226.5582,2364.0
2021-12-30 14:30:00,245.93,245.97,245.85,245.92,2125.0,226.5214,226.5582,226.4477,226.5122,2125.0
2021-12-30 14:35:00,246.0,246.05,245.99,246.02,500.0,226.5858,226.6319,226.5766,226.6043,500.0
2021-12-30 14:40:00,245.95,246.14,245.95,246.1,813.0,226.5398,226.7148,226.5398,226.6779,813.0
2021-12-30 14:45:00,246.1,246.22,246.07,246.13,4321.0,226.6779,226.7885,226.6503,226.7056,4321.0
2021-12-30 14:50:00,246.17,246.31,246.16,246.19,2496.0,226.7424,226.8714,226.7332,226.7608,2496.0
2021-12-30 14:55:00,246.18,246.27,246.17,246.17,1393.0,226.7516,226.8345,226.7424,226.7424,1393.0
2021-12-30 15:00:00,246.15,246.27,245.98,246.27,3999.0,226.724,226.8345,226.5674,226.8345,3999.0
2021-12-30 15:05:00,246.25,246.3,246.15,246.25,2117.0,226.8161,226.8622,226.724,226.8161,2117.0
2021-12-30 15:10:00,246.17,246.2,246.06,246.15,2221.0,226.7424,226.7701,226.6411,226.724,2221.0
2021-12-30 15:15:00,246.15,246.29,246.11,246.29,2342.0,226.724,226.853,226.6872,226.853,2342.0
2021-12-30 15:20:00,246.22,246.29,246.03,246.05,2453.0,226.7885,226.853,226.6135,226.6319,2453.0
2021-12-30 15:25:00,246.07,246.14,246.02,246.09,4774.0,226.6503,226.7148,226.6043,226.6687,4774.0
2021-12-30 15:30:00,246.07,246.07,245.64,245.64,7501.0,226.6503,226.6503,226.2543,226.2543,7501.0
2021-12-30 15:35:00,245.64,245.99,245.64,245.96,6714.0,226.2543,226.5766,226.2543,226.549,6714.0
2021-12-30 15:40:00,245.97,245.97,245.68,245.83,6015.0,226.5582,226.5582,226.2911,226.4293,6015.0
2021-12-30 15:45:00,245.82,245.98,245.7,245.78,10768.0,226.42,226.5674,226.3095,226.3832,10768.0
2021-12-30 15:50:00,245.74,245.81,245.48,245.73,15250.0,226.3464,226.4108,226.1069,226.3371,15250.0
2021-12-30 15:55:00,245.73,245.8,245.23,245.49,35180.0,226.3371,226.4016,225.8766,226.1161,35180.0
2021-12-31 09:30:00,245.72,246.51,245.07,245.81,4792.0,226.3279,227.0556,225.7292,226.4108,4792.0
2021-12-31 09:35:00,246.08,246.08,245.22,245.62,724.0,226.6595,226.6595,225.8674,226.2358,724.0
2021-12-31 09:40:00,245.72,245.72,245.29,245.54,3174.0,226.3279,226.3279,225.9319,226.1621,3174.0
2021-12-31 09:45:00,245.45,245.71,245.3,245.32,800.0,226.0792,226.3187,225.9411,225.9595,800.0
2021-12-31 09:50:00,245.53,245.81,245.35,245.38,1686.0,226.1529,226.4108,225.9871,226.0148,1686.0
2021-12-31 09:55:00,245.44,245.44,245.21,245.21,1511.0,226.07,226.07,225.8582,225.8582,1511.0
2021-12-31 10:00:00,245.21,245.87,245.19,245.87,2534.0,225.8582,226.4661,225.8398,226.4661,2534.0
2021-12-31 10:05:00,245.96,246.04,245.69,245.72,2922.0,226.549,226.6227,226.3003,226.3279,2922.0
2021-12-31 10:10:00,245.9,246.06,245.79,245.86,1700.0,226.4937,226.6411,226.3924,226.4569,1700.0
2021-12-31 10:15:00,246.0,246.74,246.0,246.16,2580.0,226.5858,227.2674,226.5858,226.7332,2580.0
2021-12-31 10:20:00,246.24,246.51,246.18,246.51,3147.0,226.8069,227.0556,226.7516,227.0556,3147.0
2021-12-31 10:25:00,246.44,246.6,246.3,246.43,3288.0,226.9911,227.1385,226.8622,226.9819,3288.0
2021-12-31 10:30:00,246.28,246.37,245.66,245.66,1900.0,226.8437,226.9266,226.2727,226.2727,1900.0
2021-12-31 10:35:00,245.82,246.09,245.77,246.09,1820.0,226.42,226.6687,226.374,226.6687,1820.0
2021-12-31 10:40:00,245.95,246.03,245.82,245.84,4665.0,226.5398,226.6135,226.42,226.4385,4665.0
2021-12-31 10:45:00,245.82,246.1,245.82,246.1,2507.0,226.42,226.6779,226.42,226.6779,2507.0
2021-12-31 10:50:00,246.01,246.33,245.91,246.33,2284.0,226.5951,226.8898,226.5029,226.8898,2284.0
2021-12-31 10:55:00,246.33,246.37,246.21,246.37,1600.0,226.8898,226.9266,226.7793,226.9266,1600.0
2021-12-31 11:00:00,246.43,246.58,246.12,246.17,2417.0,226.9819,227.1201,226.6964,226.7424,2417.0
2021-12-31 11:05:00,246.27,246.51,246.26,246.48,436.0,226.8345,227.0556,226.8253,227.028,436.0
2021-12-31 11:10:00,246.72,246.72,246.55,246.55,600.0,227.249,227.249,227.0924,227.0924,600.0
2021-12-31 11:15:00,246.51,246.64,246.35,246.35,2330.0,227.0556,227.1753,226.9082,226.9082,2330.0
2021-12-31 11:20:00,246.48,246.48,246.19,246.19,715.0,227.028,227.028,226.7608,226.7608,715.0
2021-12-31 11:25:00,246.21,246.21,245.84,245.95,1618.0,226.7793,226.7793,226.4385,226.5398,1618.0
2021-12-31 11:30:00,245.91,246.1,245.91,246.1,1590.0,226.5029,226.6779,226.5029,226.6779,1590.0
2021-12-31 11:35:00,246.05,246.05,245.97,246.02,505.0,226.6319,226.6319,226.5582,226.6043,505.0
2021-12-31 11:40:00,245.99,245.99,245.91,245.91,1095.0,226.5766,226.5766,226.5029,226.5029,1095.0
2021-12-31 11:45:00,245.95,245.96,245.78,245.79,1469.0,226.5398,226.549,226.3832,226.3924,1469.0
2021-12-31 11:50:00,245.74,245.78,245.74,245.74,400.0,226.3464,226.3832,226.3464,226.3464,400.0
2021-12-31 11:55:00,245.71,245.75,245.54,245.54,500.0,226.3187,226.3556,226.1621,226.1621,500.0
2021-12-31 12:00:00,245.44,245.65,245.44,245.62,921.0,226.07,226.2635,226.07,226.2358,921.0
2021-12-31 12:05:00,245.73,245.79,245.71,245.71,1922.0,226.3371,226.3924,226.3187,226.3187,1922.0
2021-12-31 12:10:00,245.79,245.9,245.78,245.79,1301.0,226.3924,226.4937,226.3832,226.3924,1301.0
2021-12-31 12:15:00,245.61,245.61,245.44,245.44,1517.0,226.2266,226.2266,226.07,226.07,1517.0
2021-12-31 12:20:00,245.58,245.65,245.45,245.62,877.0,226.199,226.2635,226.0792,226.2358,877.0
2021-12-31 12:25:00,245.59,245.8,245.59,245.77,900.0,226.2082,226.4016,226.2082,226.374,900.0
2021-12-31 12:30:00,245.7,245.7,245.62,245.67,681.0,226.3095,226.3095,226.2358,226.2819,681.0
2021-12-31 12:35:00,245.76,245.99,245.76,245.91,2119.0,226.3648,226.5766,226.3648,226.5029,2119.0
2021-12-31 12:40:00,246.04,246.06,245.98,246.04,535.0,226.6227,226.6411,226.5674,226.6227,535.0
2021-12-31 12:45:00,246.04,246.11,245.97,245.97,800.0,226.6227,226.6872,226.5582,226.5582,800.0
2021-12-31 12:50:00,246.11,246.33,246.11,246.33,1520.0,226.6872,226.8898,226.6872,226.8898,1520.0
2021-12-31 12:55:00,246.32,246.47,246.32,246.47,1218.0,226.8806,227.0187,226.8806,227.0187,1218.0
2021-12-31 13:00:00,246.71,246.78,246.49,246.49,1632.0,227.2398,227.3043,227.0372,227.0372,1632.0
2021-12-31 13:05:00,246.68,246.75,246.57,246.7,2247.0,227.2122,227.2767,227.1109,227.2306,2247.0
2021-12-31 13:10:00,246.6,246.75,246.58,246.66,2800.0,227.1385,227.2767,227.1201,227.1938,2800.0
2021-12-31 13:15:00,246.64,246.64,246.46,246.56,759.0,227.1753,227.1753,227.0095,227.1016,759.0
2021-12-31 13:20:00,246.61,246.7,246.49,246.49,1626.0,227.1477,227.2306,227.0372,227.0372,1626.0
2021-12-31 13:25:00,246.62,246.72,246.59,246.72,847.0,227.1569,227.249,227.1293,227.249,847.0
2021-12-31 13:30:00,246.72,246.75,246.62,246.75,901.0,227.249,227.2767,227.1569,227.2767,901.0
2021-12-31 13:35:00,246.79,246.79,246.66,246.77,300.0,227.3135,227.3135,227.1938,227.2951,300.0
2021-12-31 13:40:00,246.68,246.74,246.61,246.63,2393.0,227.2122,227.2674,227.1477,227.1661,2393.0
2021-12-31 13:45:00,246.53,246.68,246.53,246.6,839.0,227.074,227.2122,227.074,227.1385,839.0
2021-12-31 13:50:00,246.52,246.79,246.52,246.72,1203.0,227.0648,227.3135,227.0648,227.249,1203.0
2021-12-31 13:55:00,246.86,246.98,246.8,246.98,539.0,227.378,227.4885,227.3227,227.4885,539.0
2021-12-31 14:00:00,247.01,247.18,246.87,247.18,1316.0,227.5161,227.6727,227.3872,227.6727,1316.0
2021-12-31 14:05:00,247.18,247.23,246.94,246.94,2782.0,227.6727,227.7188,227.4517,227.4517,2782.0
2021-12-31 14:10:00,247.06,247.06,246.83,246.84,3126.0,227.5622,227.5622,227.3503,227.3595,3126.0
2021-12-31 14:15:00,246.82,246.82,246.67,246.67,1020.0,227.3411,227.3411,227.203,227.203,1020.0
2021-12-31 14:20:00,246.72,246.77,246.68,246.68,601.0,227.249,227.2951,227.2122,227.2122,601.0
2021-12-31 14:25:00,246.67,246.7,246.6,246.7,951.0,227.203,227.2306,227.1385,227.2306,951.0
2021-12-31 14:30:00,246.78,246.98,246.78,246.9,2857.0,227.3043,227.4885,227.3043,227.4148,2857.0
2021-12-31 14:35:00,246.89,247.05,246.71,247.05,1066.0,227.4056,227.553,227.2398,227.553,1066.0
2021-12-31 14:40:00,246.98,247.08,246.94,247.0,1015.0,227.4885,227.5806,227.4517,227.5069,1015.0
2021-12-31 14:45:00,246.89,246.91,246.65,246.71,2005.0,227.4056,227.424,227.1845,227.2398,2005.0
2021-12-31 14:50:00,246.7,246.7,246.62,246.67,1037.0,227.2306,227.2306,227.1569,227.203,1037.0
2021-12-31 14:55:00,246.72,246.79,246.61,246.63,3167.0,227.249,227.3135,227.1477,227.1661,3167.0
2021-12-31 15:00:00,246.81,246.87,246.76,246.81,2352.0,227.3319,227.3872,227.2859,227.3319,2352.0
2021-12-31 15:05:00,246.74,246.88,246.63,246.78,2131.0,227.2674,227.3964,227.1661,227.3043,2131.0
2021-12-31 15:10:00,246.86,246.86,246.7,246.71,900.0,227.378,227.378,227.2306,227.2398,900.0
2021-12-31 15:15:00,246.68,246.96,246.61,246.96,2902.0,227.2122,227.4701,227.1477,227.4701,2902.0
2021-12-31 15:20:00,246.9,247.01,246.86,246.97,2397.0,227.4148,227.5161,227.378,227.4793,2397.0
2021-12-31 15:25:00,247.07,247.2,247.01,247.12,1825.0,227.5714,227.6911,227.5161,227.6175,1825.0
2021-12-31 15:30:00,247.15,247.19,246.99,247.17,3008.0,227.6451,227.6819,227.4977,227.6635,3008.0
2021-12-31 15:35:00,247.21,247.33,247.12,247.33,3600.0,227.7003,227.8109,227.6175,227.8109,3600.0
2021-12-31 15:40:00,247.41,247.51,247.22,247.37,4757.0,227.8846,227.9767,227.7096,227.8477,4757.0
2021-12-31 15:45:00,247.44,247.59,247.34,247.34,9224.0,227.9122,228.0504,227.8201,227.8201,9224.0
2021-12-31 15:50:00,247.23,247.32,246.61,246.61,11136.0,227.7188,227.8017,227.1477,227.1477,11136.0
2021-12-31 15:55:00,246.55,246.84,246.46,246.81,31880.0,227.0924,227.3595,227.0095,227.3319,31880.0
2022-01-03 09:30:00,247.3,247.6,246.93,247.09,9662.0,227.7832,228.0596,227.4424,227.5898,9662.0
2022-01-03 09:35:00,247.29,247.29,246.1,246.31,900.0,227.774,227.774,226.6779,226.8714,900.0
2022-01-03 09:40:00,246.12,246.67,245.99,246.43,4006.0,226.6964,227.203,226.5766,226.9819,4006.0
2022-01-03 09:45:00,246.49,246.69,245.44,245.66,6083.0,227.0372,227.2214,226.07,226.2727,6083.0
2022-01-03 09:50:00,245.4,246.3,245.19,245.31,20034.0,226.0332,226.8622,225.8398,225.9503,20034.0
2022-01-03 09:55:00,245.15,245.77,244.87,244.87,4631.0,225.8029,226.374,225.545,225.545,4631.0
2022-01-03 10:00:00,244.76,244.76,244.15,244.25,7196.0,225.4437,225.4437,224.8818,224.9739,7196.0
2022-01-03 10:05:00,244.35,244.35,243.95,244.06,1860.0,225.0661,225.0661,224.6976,224.7989,1860.0
2022-01-03 10:10:00,244.0,244.61,243.97,244.61,4946.0,224.7437,225.3055,224.716,225.3055,4946.0
2022-01-03 10:15:00,244.62,245.16,244.27,245.16,2189.0,225.3147,225.8121,224.9924,225.8121,2189.0
2022-01-03 10:20:00,245.01,245.01,244.21,244.21,1317.0,225.674,225.674,224.9371,224.9371,1317.0
2022-01-03 10:25:00,244.12,244.26,242.37,243.72,20660.0,224.8542,224.9832,223.2423,224.4858,20660.0
2022-01-03 10:30:00,243.6,243.61,242.29,242.58,4379.0,224.3752,224.3845,223.1686,223.4357,4379.0
2022-01-03 10:35:00,242.49,242.69,242.44,242.51,2469.0,223.3528,223.5371,223.3068,223.3713,2469.0
2022-01-03 10:40:00,242.81,242.81,241.6,241.68,4356.0,223.6476,223.6476,222.5331,222.6068,4356.0
2022-01-03 10:45:00,241.84,242.43,241.47,241.92,3923.0,222.7541,223.2976,222.4133,222.8278,3923.0
2022-01-03 10:50:00,241.97,241.97,241.45,241.62,2499.0,222.8739,222.8739,222.3949,222.5515,2499.0
2022-01-03 10:55:00,241.62,241.75,241.35,241.38,2296.0,222.5515,222.6712,222.3028,222.3304,2296.0
2022-01-03 11:00:00,241.46,241.51,241.09,241.16,4234.0,222.4041,222.4502,222.0633,222.1278,4234.0
2022-01-03 11:05:00,241.12,241.12,240.55,240.55,1303.0,222.091,222.091,221.566,221.566,1303.0
2022-01-03 11:10:00,240.48,240.8,240.41,240.68,1902.0,221.5015,221.7962,221.437,221.6857,1902.0
2022-01-03 11:15:00,240.44,240.97,240.38,240.65,1968.0,221.4646,221.9528,221.4094,221.6581,1968.0
2022-01-03 11:20:00,240.81,241.11,240.81,241.09,1516.0,221.8054,222.0818,221.8054,222.0633,1516.0
2022-01-03 11:25:00,240.99,241.24,240.93,241.09,6125.0,221.9712,222.2015,221.916,222.0633,6125.0
2022-01-03 11:30:00,241.23,241.37,241.08,241.3,6441.0,222.1923,222.3212,222.0541,222.2568,6441.0
2022-01-03 11:35:00,241.21,241.42,240.82,241.11,3189.0,222.1739,222.3673,221.8146,222.0818,3189.0
2022-01-03 11:40:00,241.05,241.29,241.04,241.22,1614.0,222.0265,222.2476,222.0173,222.1831,1614.0
2022-01-03 11:45:00,241.12,241.24,240.92,241.24,1100.0,222.091,222.2015,221.9068,222.2015,1100.0
2022-01-03 11:50:00,241.03,241.74,241.02,241.74,1965.0,222.0081,222.662,221.9989,222.662,1965.0
2022-01-03 11:55:00,241.7,241.86,241.56,241.62,2616.0,222.6252,222.7726,222.4962,222.5515,2616.0
2022-01-03 12:00:00,241.8,241.8,241.51,241.78,2315.0,222.7173,222.7173,222.4502,222.6989,2315.0
2022-01-03 12:05:00,241.6,241.79,241.6,241.78,876.0,222.5331,222.7081,222.5331,222.6989,876.0
2022-01-03 12:10:00,241.72,241.86,241.63,241.86,1322.0,222.6436,222.7726,222.5607,222.7726,1322.0
2022-01-03 12:15:00,241.94,242.15,241.83,242.15,1733.0,222.8463,223.0397,222.7449,223.0397,1733.0
2022-01-03 12:20:00,242.2,242.39,242.17,242.39,2228.0,223.0857,223.2607,223.0581,223.2607,2228.0
2022-01-03 12:25:00,242.42,242.42,242.38,242.38,302.0,223.2884,223.2884,223.2515,223.2515,302.0
2022-01-03 12:30:00,242.29,242.29,241.8,241.87,7943.0,223.1686,223.1686,222.7173,222.7818,7943.0
2022-01-03 12:35:00,241.9,241.9,241.51,241.6,2947.0,222.8094,222.8094,222.4502,222.5331,2947.0
2022-01-03 12:40:00,241.64,241.65,241.3,241.35,1800.0,222.5699,222.5791,222.2568,222.3028,1800.0
2022-01-03 12:45:00,241.37,241.39,241.05,241.18,2292.0,222.3212,222.3397,222.0265,222.1462,2292.0
2022-01-03 12:50:00,241.18,241.33,240.94,240.97,3571.0,222.1462,222.2844,221.9252,221.9528,3571.0
2022-01-03 12:55:00,241.03,241.08,240.76,240.76,1285.0,222.0081,222.0541,221.7594,221.7594,1285.0
2022-01-03 13:00:00,240.75,241.1,240.75,241.1,800.0,221.7502,222.0725,221.7502,222.0725,800.0
2022-01-03 13:05:00,241.19,241.19,240.85,241.04,1321.0,222.1554,222.1554,221.8423,222.0173,1321.0
2022-01-03 13:10:00,240.82,241.34,240.76,241.3,1734.0,221.8146,222.2936,221.7594,222.2568,1734.0
2022-01-03 13:15:00,240.87,241.11,240.87,241.11,1502.0,221.8607,222.0818,221.8607,222.0818,1502.0
2022-01-03 13:20:00,241.04,241.04,241.04,241.04,100.0,222.0173,222.0173,222.0173,222.0173,100.0
2022-01-03 13:25:00,241.03,241.14,240.98,241.07,1790.0,222.0081,222.1094,221.962,222.0449,1790.0
2022-01-03 13:30:00,241.17,241.2,240.98,241.05,1235.0,222.137,222.1647,221.962,222.0265,1235.0
2022-01-03 13:35:00,241.05,241.05,241.05,241.05,0.0,222.0265,222.0265,222.0265,222.0265,0.0
2022-01-03 13:40:00,240.92,240.92,240.82,240.82,312.0,221.9068,221.9068,221.8146,221.8146,312.0
2022-01-03 13:45:00,240.98,240.99,240.92,240.99,700.0,221.962,221.9712,221.9068,221.9712,700.0
2022-01-03 13:50:00,240.89,241.37,240.84,241.36,4433.0,221.8791,222.3212,221.8331,222.312,4433.0
2022-01-03 13:55:00,241.48,241.74,241.48,241.74,506.0,222.4226,222.662,222.4226,222.662,506.0
2022-01-03 14:00:00,241.81,242.14,241.78,242.14,2203.0,222.7265,223.0305,222.6989,223.0305,2203.0
2022-01-03 14:05:00,242.21,242.44,242.04,242.35,1488.0,223.0949,223.3068,222.9384,223.2239,1488.0
2022-01-03 14:10:00,242.38,242.44,242.33,242.43,3052.0,223.2515,223.3068,223.2055,223.2976,3052.0
2022-01-03 14:15:00,242.46,242.74,242.46,242.58,830.0,223.3252,223.5831,223.3252,223.4357,830.0
2022-01-03 14:20:00,242.66,242.66,242.43,242.64,2075.0,223.5094,223.5094,223.2976,223.491,2075.0
2022-01-03 14:25:00,242.59,242.65,242.51,242.65,663.0,223.445,223.5002,223.3713,223.5002,663.0
2022-01-03 14:30:00,242.74,242.74,242.41,242.44,12277.0,223.5831,223.5831,223.2792,223.3068,12277.0
2022-01-03 14:35:00,242.53,242.65,242.44,242.65,2637.0,223.3897,223.5002,223.3068,223.5002,2637.0
2022-01-03 14:40:00,242.82,242.82,242.82,242.82,200.0,223.6568,223.6568,223.6568,223.6568,200.0
2022-01-03 14:45:00,243.09,243.1,242.89,242.9,1407.0,223.9055,223.9147,223.7213,223.7305,1407.0
2022-01-03 14:50:00,242.85,242.93,242.69,242.69,1194.0,223.6844,223.7581,223.5371,223.5371,1194.0
2022-01-03 14:55:00,242.58,242.72,242.51,242.6,2179.0,223.4357,223.5647,223.3713,223.4542,2179.0
2022-01-03 15:00:00,242.66,242.66,242.45,242.59,1484.0,223.5094,223.5094,223.316,223.445,1484.0
2022-01-03 15:05:00,242.62,242.66,242.6,242.64,817.0,223.4726,223.5094,223.4542,223.491,817.0
2022-01-03 15:10:00,242.61,242.84,242.59,242.79,4727.0,223.4634,223.6752,223.445,223.6292,4727.0
2022-01-03 15:15:00,242.84,243.06,242.63,242.69,4208.0,223.6752,223.8779,223.4818,223.5371,4208.0
2022-01-03 15:20:00,242.84,243.03,242.84,243.02,2075.0,223.6752,223.8502,223.6752,223.841,2075.0
2022-01-03 15:25:00,243.01,243.01,242.81,242.91,2306.0,223.8318,223.8318,223.6476,223.7397,2306.0
2022-01-03 15:30:00,242.93,242.96,242.75,242.93,2953.0,223.7581,223.7858,223.5923,223.7581,2953.0
2022-01-03 15:35:00,243.01,243.33,243.0,243.0,4771.0,223.8318,224.1266,223.8226,223.8226,4771.0
2022-01-03 15:40:00,243.08,243.2,242.64,242.76,6680.0,223.8963,224.0068,223.491,223.6015,6680.0
2022-01-03 15:45:00,242.8,243.45,242.8,243.45,8629.0,223.6384,224.2371,223.6384,224.2371,8629.0
2022-01-03 15:50:00,243.56,243.66,243.27,243.65,28796.0,224.3384,224.4305,224.0713,224.4213,28796.0
2022-01-03 15:55:00,243.51,243.54,243.0,243.48,71667.0,224.2923,224.32,223.8226,224.2647,71667.0
2022-01-04 09:30:00,245.0,245.0,244.23,244.56,8366.0,225.6648,225.6648,224.9555,225.2595,8366.0
2022-01-04 09:35:00,244.2,244.93,244.2,244.93,3799.0,224.9279,225.6003,224.9279,225.6003,3799.0
2022-01-04 09:40:00,244.71,245.4,244.7,245.4,4258.0,225.3976,226.0332,225.3884,226.0332,4258.0
2022-01-04 09:45:00,245.49,245.63,244.86,244.99,1459.0,226.1161,226.245,225.5358,225.6555,1459.0
2022-01-04 09:50:00,244.74,245.79,244.74,245.54,2560.0,225.4253,226.3924,225.4253,226.1621,2560.0
2022-01-04 09:55:00,245.74,246.0,245.33,245.62,2426.0,226.3464,226.5858,225.9687,226.2358,2426.0
2022-01-04 10:00:00,245.94,246.65,245.94,246.18,3001.0,226.5306,227.1845,226.5306,226.7516,3001.0
2022-01-04 10:05:00,246.25,246.78,246.25,246.78,6177.0,226.8161,227.3043,226.8161,227.3043,6177.0
2022-01-04 10:10:00,246.8,247.01,246.65,246.87,4185.0,227.3227,227.5161,227.1845,227.3872,4185.0
2022-01-04 10:15:00,246.95,247.24,246.9,247.01,2565.0,227.4609,227.728,227.4148,227.5161,2565.0
2022-01-04 10:20:00,247.03,247.26,246.88,247.26,1329.0,227.5346,227.7464,227.3964,227.7464,1329.0
2022-01-04 10:25:00,247.32,247.65,247.05,247.65,4286.0,227.8017,228.1056,227.553,228.1056,4286.0
2022-01-04 10:30:00,247.78,247.8,246.83,247.33,5914.0,228.2254,228.2438,227.3503,227.8109,5914.0
2022-01-04 10:35:00,247.33,247.75,247.29,247.63,1021.0,227.8109,228.1977,227.774,228.0872,1021.0
2022-01-04 10:40:00,247.59,247.83,247.57,247.68,2113.0,228.0504,228.2714,228.0319,228.1333,2113.0
2022-01-04 10:45:00,247.75,247.81,247.38,247.44,850.0,228.1977,228.253,227.8569,227.9122,850.0
2022-01-04 10:50:00,247.68,247.8,247.31,247.57,2041.0,228.1333,228.2438,227.7925,228.0319,2041.0
2022-01-04 10:55:00,247.67,247.88,247.36,247.38,3924.0,228.124,228.3175,227.8385,227.8569,3924.0
2022-01-04 11:00:00,247.56,247.86,247.45,247.45,4258.0,228.0227,228.2991,227.9214,227.9214,4258.0
2022-01-04 11:05:00,247.57,247.66,247.54,247.63,1892.0,228.0319,228.1148,228.0043,228.0872,1892.0
2022-01-04 11:10:00,247.53,247.53,247.14,247.45,3438.0,227.9951,227.9951,227.6359,227.9214,3438.0
2022-01-04 11:15:00,247.38,247.74,247.38,247.42,4382.0,227.8569,228.1885,227.8569,227.8938,4382.0
2022-01-04 11:20:00,247.36,247.63,247.18,247.57,5384.0,227.8385,228.0872,227.6727,228.0319,5384.0
2022-01-04 11:25:00,247.7,247.91,247.65,247.8,2489.0,228.1517,228.3451,228.1056,228.2438,2489.0
2022-01-04 11:30:00,247.71,247.99,247.45,247.93,4504.0,228.1609,228.4188,227.9214,228.3635,4504.0
2022-01-04 11:35:00,247.84,247.86,247.5,247.5,2100.0,228.2806,228.2991,227.9675,227.9675,2100.0
2022-01-04 11:40:00,247.42,247.76,247.42,247.73,1123.0,227.8938,228.2069,227.8938,228.1793,1123.0
2022-01-04 11:45:00,247.73,248.1,247.65,247.93,4784.0,228.1793,228.5201,228.1056,228.3635,4784.0
2022-01-04 11:50:00,248.11,248.24,248.0,248.21,1927.0,228.5293,228.6491,228.428,228.6214,1927.0
2022-01-04 11:55:00,248.11,248.48,248.08,248.47,5417.0,228.5293,228.8701,228.5017,228.8609,5417.0
2022-01-04 12:00:00,248.49,248.49,248.17,248.18,2816.0,228.8793,228.8793,228.5846,228.5938,2816.0
2022-01-04 12:05:00,248.39,248.62,248.32,248.62,3571.0,228.7872,228.9991,228.7227,228.9991,3571.0
2022-01-04 12:10:00,248.56,248.75,248.55,248.62,2016.0,228.9438,229.1188,228.9346,228.9991,2016.0
2022-01-04 12:15:00,248.5,248.61,248.4,248.43,1757.0,228.8885,228.9899,228.7964,228.8241,1757.0
2022-01-04 12:20:00,248.41,248.58,248.39,248.52,2844.0,228.8056,228.9622,228.7872,228.907,2844.0
2022-01-04 12:25:00,248.41,248.42,248.23,248.29,1516.0,228.8056,228.8149,228.6398,228.6951,1516.0
2022-01-04 12:30:00,248.2,248.2,247.8,247.99,1700.0,228.6122,228.6122,228.2438,228.4188,1700.0
2022-01-04 12:35:00,247.95,247.97,247.82,247.86,2128.0,228.3819,228.4004,228.2622,228.2991,2128.0
2022-01-04 12:40:00,247.84,247.91,247.61,247.64,2470.0,228.2806,228.3451,228.0688,228.0964,2470.0
2022-01-04 12:45:00,247.57,247.67,247.2,247.23,7077.0,228.0319,228.124,227.6911,227.7188,7077.0
2022-01-04 12:50:00,247.26,247.49,247.13,247.45,8850.0,227.7464,227.9583,227.6267,227.9214,8850.0
2022-01-04 12:55:00,247.42,247.52,247.11,247.52,1867.0,227.8938,227.9859,227.6082,227.9859,1867.0
2022-01-04 13:00:00,247.46,247.76,247.37,247.74,9956.0,227.9306,228.2069,227.8477,228.1885,9956.0
2022-01-04 13:05:00,247.82,247.94,247.73,247.85,3072.0,228.2622,228.3727,228.1793,228.2898,3072.0
2022-01-04 13:10:00,247.86,248.01,247.85,247.93,2231.0,228.2991,228.4372,228.2898,228.3635,2231.0
2022-01-04 13:15:00,247.96,248.02,247.77,248.0,2048.0,228.3912,228.4464,228.2162,228.428,2048.0
2022-01-04 13:20:00,248.07,248.26,247.98,248.07,2581.0,228.4925,228.6675,228.4096,228.4925,2581.0
2022-01-04 13:25:00,248.13,248.15,248.02,248.02,2565.0,228.5477,228.5662,228.4464,228.4464,2565.0
2022-01-04 13:30:00,247.92,247.92,247.48,247.49,1817.0,228.3543,228.3543,227.949,227.9583,1817.0
2022-01-04 13:35:00,247.6,247.75,247.42,247.74,3553.0,228.0596,228.1977,227.8938,228.1885,3553.0
2022-01-04 13:40:00,247.66,247.74,247.51,247.74,1839.0,228.1148,228.1885,227.9767,228.1885,1839.0
2022-01-04 13:45:00,247.66,247.78,247.66,247.67,1502.0,228.1148,228.2254,228.1148,228.124,1502.0
2022-01-04 13:50:00,247.74,247.8,247.54,247.55,1613.0,228.1885,228.2438,228.0043,228.0135,1613.0
2022-01-04 13:55:00,247.65,247.8,247.57,247.76,2526.0,228.1056,228.2438,228.0319,228.2069,2526.0
2022-01-04 14:00:00,247.83,248.15,247.8,248.07,2936.0,228.2714,228.5662,228.2438,228.4925,2936.0
2022-01-04 14:05:00,248.07,248.15,247.91,248.01,2569.0,228.4925,228.5662,228.3451,228.4372,2569.0
2022-01-04 14:10:00,248.05,248.17,247.95,248.09,2616.0,228.4741,228.5846,228.3819,228.5109,2616.0
2022-01-04 14:15:00,248.18,248.22,247.85,247.85,2427.0,228.5938,228.6306,228.2898,228.2898,2427.0
2022-01-04 14:20:00,248.02,248.06,247.86,247.99,1128.0,228.4464,228.4833,228.2991,228.4188,1128.0
2022-01-04 14:25:00,247.92,248.17,247.92,248.05,1406.0,228.3543,228.5846,228.3543,228.4741,1406.0
2022-01-04 14:30:00,248.14,248.41,248.04,248.12,3591.0,228.557,228.8056,228.4648,228.5385,3591.0
2022-01-04 14:35:00,248.18,248.18,247.72,247.73,1624.0,228.5938,228.5938,228.1701,228.1793,1624.0
2022-01-04 14:40:00,247.72,247.99,247.71,247.91,1235.0,228.1701,228.4188,228.1609,228.3451,1235.0
2022-01-04 14:45:00,247.96,248.03,247.77,247.9,2018.0,228.3912,228.4556,228.2162,228.3359,2018.0
2022-01-04 14:50:00,248.0,248.1,247.9,247.93,1157.0,228.428,228.5201,228.3359,228.3635,1157.0
2022-01-04 14:55:00,247.98,248.06,247.82,248.06,1175.0,228.4096,228.4833,228.2622,228.4833,1175.0
2022-01-04 15:00:00,247.96,248.13,247.94,247.96,2611.0,228.3912,228.5477,228.3727,228.3912,2611.0
2022-01-04 15:05:00,247.9,247.9,247.78,247.78,1255.0,228.3359,228.3359,228.2254,228.2254,1255.0
2022-01-04 15:10:00,247.82,247.93,247.59,247.65,2028.0,228.2622,228.3635,228.0504,228.1056,2028.0
2022-01-04 15:15:00,247.67,247.67,247.21,247.25,1665.0,228.124,228.124,227.7003,227.7372,1665.0
2022-01-04 15:20:00,247.31,247.81,247.31,247.77,3521.0,227.7925,228.253,227.7925,228.2162,3521.0
2022-01-04 15:25:00,247.81,247.87,247.55,247.77,4567.0,228.253,228.3083,228.0135,228.2162,4567.0
2022-01-04 15:30:00,247.56,247.6,247.28,247.49,3966.0,228.0227,228.0596,227.7648,227.9583,3966.0
2022-01-04 15:35:00,247.52,247.81,247.42,247.43,3168.0,227.9859,228.253,227.8938,227.903,3168.0
2022-01-04 15:40:00,247.42,247.53,247.3,247.53,22235.0,227.8938,227.9951,227.7832,227.9951,22235.0
2022-01-04 15:45:00,247.46,247.76,247.46,247.6,13846.0,227.9306,228.2069,227.9306,228.0596,13846.0
2022-01-04 15:50:00,247.77,248.0,247.7,247.71,15960.0,228.2162,228.428,228.1517,228.1609,15960.0
2022-01-04 15:55:00,247.56,247.61,247.26,247.56,51130.0,228.0227,228.0688,227.7464,228.0227,51130.0
2022-01-05 09:30:00,248.02,248.5,247.54,247.69,10313.0,228.4464,228.8885,228.0043,228.1425,10313.0
2022-01-05 09:35:00,247.55,248.35,246.9,247.44,2420.0,228.0135,228.7504,227.4148,227.9122,2420.0
2022-01-05 09:40:00,247.6,247.73,247.34,247.44,2720.0,228.0596,228.1793,227.8201,227.9122,2720.0
2022-01-05 09:45:00,247.21,247.92,246.88,247.47,5289.0,227.7003,228.3543,227.3964,227.9398,5289.0
2022-01-05 09:50:00,248.32,248.32,247.4,247.49,2248.0,228.7227,228.7227,227.8754,227.9583,2248.0
2022-01-05 09:55:00,247.65,247.95,247.42,247.42,3591.0,228.1056,228.3819,227.8938,227.8938,3591.0
2022-01-05 10:00:00,247.53,247.54,246.63,247.32,2905.0,227.9951,228.0043,227.1661,227.8017,2905.0
2022-01-05 10:05:00,247.54,247.82,247.18,247.76,2445.0,228.0043,228.2622,227.6727,228.2069,2445.0
2022-01-05 10:10:00,247.75,248.15,247.72,248.01,3677.0,228.1977,228.5662,228.1701,228.4372,3677.0
2022-01-05 10:15:00,248.01,248.76,248.0,248.74,4302.0,228.4372,229.128,228.428,229.1096,4302.0
2022-01-05 10:20:00,248.54,248.87,248.54,248.87,3016.0,228.9254,229.2293,228.9254,229.2293,3016.0
2022-01-05 10:25:00,249.03,249.15,248.63,248.95,2709.0,229.3767,229.4872,229.0083,229.303,2709.0
2022-01-05 10:30:00,249.1,249.41,248.98,249.29,4791.0,229.4412,229.7267,229.3307,229.6162,4791.0
2022-01-05 10:35:00,249.53,249.55,249.31,249.39,3456.0,229.8373,229.8557,229.6346,229.7083,3456.0
2022-01-05 10:40:00,249.31,249.31,248.72,249.0,2969.0,229.6346,229.6346,229.0912,229.3491,2969.0
2022-01-05 10:45:00,248.98,249.19,248.64,249.19,12810.0,229.3307,229.5241,229.0175,229.5241,12810.0
2022-01-05 10:50:00,249.1,249.18,248.75,248.75,1800.0,229.4412,229.5149,229.1188,229.1188,1800.0
2022-01-05 10:55:00,248.94,249.08,248.53,249.06,12633.0,229.2938,229.4228,228.9162,229.4043,12633.0
2022-01-05 11:00:00,249.01,249.01,248.4,248.57,6674.0,229.3583,229.3583,228.7964,228.953,6674.0
2022-01-05 11:05:00,248.43,248.52,248.15,248.52,1507.0,228.8241,228.907,228.5662,228.907,1507.0
2022-01-05 11:10:00,248.67,249.07,248.59,248.75,3614.0,229.0451,229.4136,228.9714,229.1188,3614.0
2022-01-05 11:15:00,248.93,249.28,248.81,249.28,4057.0,229.2846,229.607,229.1741,229.607,4057.0
2022-01-05 11:20:00,249.2,249.28,248.97,249.1,2205.0,229.5333,229.607,229.3214,229.4412,2205.0
2022-01-05 11:25:00,249.09,249.09,248.86,248.98,1904.0,229.432,229.432,229.2201,229.3307,1904.0
2022-01-05 11:30:00,249.01,249.01,248.72,248.9,3082.0,229.3583,229.3583,229.0912,229.257,3082.0
2022-01-05 11:35:00,248.85,249.12,248.72,249.11,2095.0,229.2109,229.4596,229.0912,229.4504,2095.0
2022-01-05 11:40:00,249.04,249.13,248.58,248.79,3062.0,229.3859,229.4688,228.9622,229.1557,3062.0
2022-01-05 11:45:00,248.71,248.83,248.4,248.41,18783.0,229.082,229.1925,228.7964,228.8056,18783.0
2022-01-05 11:50:00,248.46,248.79,248.41,248.79,3827.0,228.8517,229.1557,228.8056,229.1557,3827.0
2022-01-05 11:55:00,248.79,248.98,248.79,248.94,2321.0,229.1557,229.3307,229.1557,229.2938,2321.0
2022-01-05 12:00:00,248.95,249.03,248.77,248.92,4954.0,229.303,229.3767,229.1372,229.2754,4954.0
2022-01-05 12:05:00,248.96,249.08,248.82,249.03,5568.0,229.3122,229.4228,229.1833,229.3767,5568.0
2022-01-05 12:10:00,249.03,249.31,248.96,249.12,9870.0,229.3767,229.6346,229.3122,229.4596,9870.0
2022-01-05 12:15:00,249.12,249.22,248.82,248.92,2166.0,229.4596,229.5517,229.1833,229.2754,2166.0
2022-01-05 12:20:00,248.98,249.07,248.89,248.89,2801.0,229.3307,229.4136,229.2478,229.2478,2801.0
2022-01-05 12:25:00,248.87,249.2,248.87,249.2,2604.0,229.2293,229.5333,229.2293,229.5333,2604.0
2022-01-05 12:30:00,249.38,249.44,249.19,249.2,4337.0,229.6991,229.7544,229.5241,229.5333,4337.0
2022-01-05 12:35:00,249.08,249.19,248.77,249.13,8649.0,229.4228,229.5241,229.1372,229.4688,8649.0
2022-01-05 12:40:00,249.17,249.45,249.13,249.45,3330.0,229.5057,229.7636,229.4688,229.7636,3330.0
2022-01-05 12:45:00,249.41,249.42,249.12,249.33,5670.0,229.7267,229.7359,229.4596,229.653,5670.0
2022-01-05 12:50:00,249.41,249.44,249.22,249.44,3333.0,229.7267,229.7544,229.5517,229.7544,3333.0
2022-01-05 12:55:00,249.53,249.64,249.47,249.57,2120.0,229.8373,229.9386,229.782,229.8741,2120.0
2022-01-05 13:00:00,249.62,249.66,249.36,249.64,6339.0,229.9202,229.957,229.6807,229.9386,6339.0
2022-01-05 13:05:00,249.69,249.82,249.36,249.41,1538.0,229.9846,230.1044,229.6807,229.7267,1538.0
2022-01-05 13:10:00,249.35,249.43,249.12,249.21,2304.0,229.6715,229.7451,229.4596,229.5425,2304.0
2022-01-05 13:15:00,249.29,249.41,249.04,249.12,1538.0,229.6162,229.7267,229.3859,229.4596,1538.0
2022-01-05 13:20:00,249.09,249.16,248.95,248.99,1953.0,229.432,229.4965,229.303,229.3399,1953.0
2022-01-05 13:25:00,249.0,249.05,248.83,248.9,3488.0,229.3491,229.3951,229.1925,229.257,3488.0
2022-01-05 13:30:00,248.92,249.16,248.73,248.73,2636.0,229.2754,229.4965,229.1004,229.1004,2636.0
2022-01-05 13:35:00,248.77,248.93,248.77,248.9,3624.0,229.1372,229.2846,229.1372,229.257,3624.0
2022-01-05 13:40:00,249.02,249.12,248.96,249.08,3702.0,229.3675,229.4596,229.3122,229.4228,3702.0
2022-01-05 13:45:00,249.19,249.49,249.11,249.44,2395.0,229.5241,229.8004,229.4504,229.7544,2395.0
2022-01-05 13:50:00,249.51,249.6,249.47,249.47,1918.0,229.8188,229.9017,229.782,229.782,1918.0
2022-01-05 13:55:00,249.6,249.74,249.5,249.74,1731.0,229.9017,230.0307,229.8096,230.0307,1731.0
2022-01-05 14:00:00,249.65,249.79,249.2,249.47,6361.0,229.9478,230.0767,229.5333,229.782,6361.0
2022-01-05 14:05:00,249.42,249.49,248.36,248.36,7042.0,229.7359,229.8004,228.7596,228.7596,7042.0
2022-01-05 14:10:00,248.46,248.46,247.92,248.01,7499.0,228.8517,228.8517,228.3543,228.4372,7499.0
2022-01-05 14:15:00,248.04,248.37,247.6,247.76,15795.0,228.4648,228.7688,228.0596,228.2069,15795.0
2022-01-05 14:20:00,247.69,248.13,247.69,248.02,8156.0,228.1425,228.5477,228.1425,228.4464,8156.0
2022-01-05 14:25:00,248.11,248.49,247.96,248.0,15167.0,228.5293,228.8793,228.3912,228.428,15167.0
2022-01-05 14:30:00,248.09,248.12,247.26,247.36,4468.0,228.5109,228.5385,227.7464,227.8385,4468.0
2022-01-05 14:35:00,247.29,247.48,247.18,247.34,5190.0,227.774,227.949,227.6727,227.8201,5190.0
2022-01-05 14:40:00,247.28,247.8,247.26,247.66,11501.0,227.7648,228.2438,227.7464,228.1148,11501.0
2022-01-05 14:45:00,247.58,247.9,247.51,247.7,7498.0,228.0411,228.3359,227.9767,228.1517,7498.0
2022-01-05 14:50:00,247.66,247.68,247.35,247.46,6065.0,228.1148,228.1333,227.8293,227.9306,6065.0
2022-01-05 14:55:00,247.46,248.1,247.32,247.93,10413.0,227.9306,228.5201,227.8017,228.3635,10413.0
2022-01-05 15:00:00,247.86,248.0,247.6,247.69,2935.0,228.2991,228.428,228.0596,228.1425,2935.0
2022-01-05 15:05:00,247.68,247.68,247.4,247.61,7546.0,228.1333,228.1333,227.8754,228.0688,7546.0
2022-01-05 15:10:00,247.54,247.54,247.11,247.14,8888.0,228.0043,228.0043,227.6082,227.6359,8888.0
2022-01-05 15:15:00,247.14,247.91,246.73,247.91,7993.0,227.6359,228.3451,227.2582,228.3451,7993.0
2022-01-05 15:20:00,247.9,247.9,247.14,247.21,11173.0,228.3359,228.3359,227.6359,227.7003,11173.0
2022-01-05 15:25:00,247.22,248.06,247.18,248.02,8988.0,227.7096,228.4833,227.6727,228.4464,8988.0
2022-01-05 15:30:00,247.99,247.99,247.29,247.4,10126.0,228.4188,228.4188,227.774,227.8754,10126.0
2022-01-05 15:35:00,247.39,247.59,247.13,247.24,41464.0,227.8661,228.0504,227.6267,227.728,41464.0
2022-01-05 15:40:00,247.31,247.44,247.11,247.17,9917.0,227.7925,227.9122,227.6082,227.6635,9917.0
2022-01-05 15:45:00,247.21,247.31,246.7,246.77,26793.0,227.7003,227.7925,227.2306,227.2951,26793.0
2022-01-05 15:50:00,246.47,246.97,246.47,246.92,26429.0,227.0187,227.4793,227.0187,227.4332,26429.0
2022-01-05 15:55:00,246.84,246.99,246.47,246.64,71332.0,227.3595,227.4977,227.0187,227.1753,71332.0
2022-01-06 09:30:00,247.13,247.3,246.33,247.27,12495.0,227.6267,227.7832,226.8898,227.7556,12495.0
2022-01-06 09:35:00,247.31,247.88,246.78,247.88,2648.0,227.7925,228.3175,227.3043,228.3175,2648.0
2022-01-06 09:40:00,247.68,248.26,247.61,247.83,7088.0,228.1333,228.6675,228.0688,228.2714,7088.0
2022-01-06 09:45:00,246.81,246.99,246.79,246.79,996.0,227.3319,227.4977,227.3135,227.3135,996.0
2022-01-06 09:50:00,246.95,247.09,246.75,246.79,3400.0,227.4609,227.5898,227.2767,227.3135,3400.0
2022-01-06 09:55:00,246.75,246.86,246.51,246.63,1500.0,227.2767,227.378,227.0556,227.1661,1500.0
2022-01-06 10:00:00,246.64,247.73,246.64,247.44,4499.0,227.1753,228.1793,227.1753,227.9122,4499.0
2022-01-06 10:05:00,247.5,247.77,247.32,247.52,5064.0,227.9675,228.2162,227.8017,227.9859,5064.0
2022-01-06 10:10:00,247.76,247.88,246.91,247.23,7731.0,228.2069,228.3175,227.424,227.7188,7731.0
2022-01-06 10:15:00,247.36,247.58,246.94,247.14,6045.0,227.8385,228.0411,227.4517,227.6359,6045.0
2022-01-06 10:20:00,247.22,247.56,246.81,246.81,3382.0,227.7096,228.0227,227.3319,227.3319,3382.0
2022-01-06 10:25:00,247.14,247.62,246.95,246.95,2117.0,227.6359,228.078,227.4609,227.4609,2117.0
2022-01-06 10:30:00,246.99,247.49,246.94,247.4,6193.0,227.4977,227.9583,227.4517,227.8754,6193.0
2022-01-06 10:35:00,247.2,247.87,247.03,247.82,15437.0,227.6911,228.3083,227.5346,228.2622,15437.0
2022-01-06 10:40:00,247.91,248.03,247.7,247.74,2854.0,228.3451,228.4556,228.1517,228.1885,2854.0
2022-01-06 10:45:00,247.56,247.93,247.56,247.75,6469.0,228.0227,228.3635,228.0227,228.1977,6469.0
2022-01-06 10:50:00,247.76,247.84,246.79,246.79,3408.0,228.2069,228.2806,227.3135,227.3135,3408.0
2022-01-06 10:55:00,246.79,246.84,245.94,245.95,5745.0,227.3135,227.3595,226.5306,226.5398,5745.0
2022-01-06 11:00:00,245.64,245.64,245.48,245.5,600.0,226.2543,226.2543,226.1069,226.1253,600.0
2022-01-06 11:05:00,245.5,245.5,245.11,245.19,2909.0,226.1253,226.1253,225.7661,225.8398,2909.0
2022-01-06 11:10:00,245.22,245.29,244.86,245.23,6364.0,225.8674,225.9319,225.5358,225.8766,6364.0
2022-01-06 11:15:00,245.47,245.67,245.28,245.49,3075.0,226.0977,226.2819,225.9227,226.1161,3075.0
2022-01-06 11:20:00,245.37,245.59,245.29,245.35,4095.0,226.0056,226.2082,225.9319,225.9871,4095.0
2022-01-06 11:25:00,245.25,245.63,245.0,245.63,3353.0,225.895,226.245,225.6648,226.245,3353.0
2022-01-06 11:30:00,245.71,246.1,245.71,246.1,3055.0,226.3187,226.6779,226.3187,226.6779,3055.0
2022-01-06 11:35:00,246.13,246.33,246.07,246.07,1933.0,226.7056,226.8898,226.6503,226.6503,1933.0
2022-01-06 11:40:00,246.1,246.43,246.1,246.32,1807.0,226.6779,226.9819,226.6779,226.8806,1807.0
2022-01-06 11:45:00,246.17,246.17,245.8,245.8,884.0,226.7424,226.7424,226.4016,226.4016,884.0
2022-01-06 11:50:00,245.89,246.02,245.8,246.02,2540.0,226.4845,226.6043,226.4016,226.6043,2540.0
2022-01-06 11:55:00,245.99,246.2,245.92,246.13,1160.0,226.5766,226.7701,226.5122,226.7056,1160.0
2022-01-06 12:00:00,246.13,246.13,245.83,246.08,1400.0,226.7056,226.7056,226.4293,226.6595,1400.0
2022-01-06 12:05:00,246.11,246.61,246.11,246.58,2037.0,226.6872,227.1477,226.6872,227.1201,2037.0
2022-01-06 12:10:00,246.59,246.62,246.38,246.62,1138.0,227.1293,227.1569,226.9359,227.1569,1138.0
2022-01-06 12:15:00,246.7,246.7,246.46,246.47,1572.0,227.2306,227.2306,227.0095,227.0187,1572.0
2022-01-06 12:20:00,246.61,246.76,246.6,246.76,2206.0,227.1477,227.2859,227.1385,227.2859,2206.0
2022-01-06 12:25:00,246.75,247.09,246.75,247.07,1636.0,227.2767,227.5898,227.2767,227.5714,1636.0
2022-01-06 12:30:00,247.17,247.21,247.12,247.18,802.0,227.6635,227.7003,227.6175,227.6727,802.0
2022-01-06 12:35:00,247.22,247.35,246.95,246.96,2947.0,227.7096,227.8293,227.4609,227.4701,2947.0
2022-01-06 12:40:00,247.09,247.17,246.99,247.02,1172.0,227.5898,227.6635,227.4977,227.5253,1172.0
2022-01-06 12:45:00,247.11,247.19,246.9,247.02,1556.0,227.6082,227.6819,227.4148,227.5253,1556.0
2022-01-06 12:50:00,246.87,247.08,246.83,247.05,2595.0,227.3872,227.5806,227.3503,227.553,2595.0
2022-01-06 12:55:00,247.02,247.02,246.59,246.59,1814.0,227.5253,227.5253,227.1293,227.1293,1814.0
2022-01-06 13:00:00,246.49,246.62,246.48,246.48,3036.0,227.0372,227.1569,227.028,227.028,3036.0
2022-01-06 13:05:00,246.58,246.58,246.24,246.45,3726.0,227.1201,227.1201,226.8069,227.0003,3726.0
2022-01-06 13:10:00,246.31,246.49,246.27,246.39,5423.0,226.8714,227.0372,226.8345,226.9451,5423.0
2022-01-06 13:15:00,246.4,246.51,246.08,246.44,2372.0,226.9543,227.0556,226.6595,226.9911,2372.0
2022-01-06 13:20:00,246.36,246.36,246.35,246.35,601.0,226.9174,226.9174,226.9082,226.9082,601.0
2022-01-06 13:25:00,246.33,246.35,246.14,246.31,2461.0,226.8898,226.9082,226.7148,226.8714,2461.0
2022-01-06 13:30:00,246.31,246.32,246.05,246.16,6594.0,226.8714,226.8806,226.6319,226.7332,6594.0
2022-01-06 13:35:00,246.1,246.29,246.02,246.06,2091.0,226.6779,226.853,226.6043,226.6411,2091.0
2022-01-06 13:40:00,246.2,246.2,246.11,246.19,932.0,226.7701,226.7701,226.6872,226.7608,932.0
2022-01-06 13:45:00,246.09,246.19,245.91,245.91,2008.0,226.6687,226.7608,226.5029,226.5029,2008.0
2022-01-06 13:50:00,245.75,246.07,245.75,246.06,1208.0,226.3556,226.6503,226.3556,226.6411,1208.0
2022-01-06 13:55:00,246.02,246.13,246.02,246.07,334.0,226.6043,226.7056,226.6043,226.6503,334.0
2022-01-06 14:00:00,246.19,246.35,246.14,246.15,2698.0,226.7608,226.9082,226.7148,226.724,2698.0
2022-01-06 14:05:00,246.2,246.39,246.05,246.32,2626.0,226.7701,226.9451,226.6319,226.8806,2626.0
2022-01-06 14:10:00,246.4,246.56,246.13,246.19,1780.0,226.9543,227.1016,226.7056,226.7608,1780.0
2022-01-06 14:15:00,246.18,246.47,246.14,246.36,1152.0,226.7516,227.0187,226.7148,226.9174,1152.0
2022-01-06 14:20:00,246.3,246.45,246.22,246.45,3265.0,226.8622,227.0003,226.7885,227.0003,3265.0
2022-01-06 14:25:00,246.6,246.62,246.44,246.47,702.0,227.1385,227.1569,226.9911,227.0187,702.0
2022-01-06 14:30:00,246.42,246.64,246.38,246.64,3559.0,226.9727,227.1753,226.9359,227.1753,3559.0
2022-01-06 14:35:00,246.73,246.78,246.54,246.73,2262.0,227.2582,227.3043,227.0832,227.2582,2262.0
2022-01-06 14:40:00,246.62,246.79,246.62,246.73,1247.0,227.1569,227.3135,227.1569,227.2582,1247.0
2022-01-06 14:45:00,246.81,247.0,246.66,246.73,2242.0,227.3319,227.5069,227.1938,227.2582,2242.0
2022-01-06 14:50:00,246.79,246.92,246.71,246.71,854.0,227.3135,227.4332,227.2398,227.2398,854.0
2022-01-06 14:55:00,246.81,247.12,246.81,246.89,2398.0,227.3319,227.6175,227.3319,227.4056,2398.0
2022-01-06 15:00:00,246.99,247.09,246.9,246.92,2462.0,227.4977,227.5898,227.4148,227.4332,2462.0
2022-01-06 15:05:00,246.92,247.01,246.71,246.82,5646.0,227.4332,227.5161,227.2398,227.3411,5646.0
2022-01-06 15:10:00,246.59,246.93,246.57,246.57,1921.0,227.1293,227.4424,227.1109,227.1109,1921.0
2022-01-06 15:15:00,246.46,246.72,246.34,246.47,4145.0,227.0095,227.249,226.899,227.0187,4145.0
2022-01-06 15:20:00,246.4,246.48,246.21,246.31,2661.0,226.9543,227.028,226.7793,226.8714,2661.0
2022-01-06 15:25:00,246.34,246.38,246.14,246.35,2971.0,226.899,226.9359,226.7148,226.9082,2971.0
2022-01-06 15:30:00,246.31,246.38,246.05,246.16,5247.0,226.8714,226.9359,226.6319,226.7332,5247.0
2022-01-06 15:35:00,246.09,246.45,246.09,246.26,5081.0,226.6687,227.0003,226.6687,226.8253,5081.0
2022-01-06 15:40:00,246.35,246.78,246.3,246.75,3649.0,226.9082,227.3043,226.8622,227.2767,3649.0
2022-01-06 15:45:00,246.71,246.83,246.23,246.24,8007.0,227.2398,227.3503,226.7977,226.8069,8007.0
2022-01-06 15:50:00,246.2,246.58,246.17,246.41,12974.0,226.7701,227.1201,226.7424,226.9635,12974.0
2022-01-06 15:55:00,246.38,246.74,246.14,246.61,34550.0,226.9359,227.2674,226.7148,227.1477,34550.0
2022-01-07 09:30:00,245.9,247.03,245.9,246.84,11822.0,226.4937,227.5346,226.4937,227.3595,11822.0
2022-01-07 09:35:00,246.84,246.84,245.9,245.9,3550.0,227.3595,227.3595,226.4937,226.4937,3550.0
2022-01-07 09:40:00,245.97,246.24,245.45,245.76,5719.0,226.5582,226.8069,226.0792,226.3648,5719.0
2022-01-07 09:45:00,246.08,246.87,246.08,246.77,3331.0,226.6595,227.3872,226.6595,227.2951,3331.0
2022-01-07 09:50:00,246.55,246.55,246.23,246.5,5531.0,227.0924,227.0924,226.7977,227.0464,5531.0
2022-01-07 09:55:00,246.83,246.83,246.16,246.27,2400.0,227.3503,227.3503,226.7332,226.8345,2400.0
2022-01-07 10:00:00,246.38,246.74,246.37,246.59,4256.0,226.9359,227.2674,226.9266,227.1293,4256.0
2022-01-07 10:05:00,246.71,246.71,246.32,246.63,2455.0,227.2398,227.2398,226.8806,227.1661,2455.0
2022-01-07 10:10:00,246.53,246.78,246.4,246.45,2117.0,227.074,227.3043,226.9543,227.0003,2117.0
2022-01-07 10:15:00,246.43,246.6,246.19,246.46,2928.0,226.9819,227.1385,226.7608,227.0095,2928.0
2022-01-07 10:20:00,246.42,247.34,246.42,246.79,5501.0,226.9727,227.8201,226.9727,227.3135,5501.0
2022-01-07 10:25:00,246.76,247.19,246.76,247.02,6926.0,227.2859,227.6819,227.2859,227.5253,6926.0
2022-01-07 10:30:00,246.95,247.17,246.79,247.02,10059.0,227.4609,227.6635,227.3135,227.5253,10059.0
2022-01-07 10:35:00,246.92,246.99,246.59,246.69,6985.0,227.4332,227.4977,227.1293,227.2214,6985.0
2022-01-07 10:40:00,246.8,247.01,246.56,246.59,3651.0,227.3227,227.5161,227.1016,227.1293,3651.0
2022-01-07 10:45:00,246.76,246.86,246.47,246.72,6180.0,227.2859,227.378,227.0187,227.249,6180.0
2022-01-07 10:50:00,246.73,246.94,246.43,246.94,4830.0,227.2582,227.4517,226.9819,227.4517,4830.0
2022-01-07 10:55:00,246.84,246.93,246.43,246.63,5349.0,227.3595,227.4424,226.9819,227.1661,5349.0
2022-01-07 11:00:00,246.63,247.29,246.63,247.02,7909.0,227.1661,227.774,227.1661,227.5253,7909.0
2022-01-07 11:05:00,246.88,247.17,246.85,246.99,3347.0,227.3964,227.6635,227.3688,227.4977,3347.0
2022-01-07 11:10:00,246.78,246.99,246.61,246.62,2845.0,227.3043,227.4977,227.1477,227.1569,2845.0
2022-01-07 11:15:00,246.63,246.73,246.28,246.46,3384.0,227.1661,227.2582,226.8437,227.0095,3384.0
2022-01-07 11:20:00,246.68,247.04,246.58,247.01,3400.0,227.2122,227.5438,227.1201,227.5161,3400.0
2022-01-07 11:25:00,246.95,246.95,246.45,246.56,5965.0,227.4609,227.4609,227.0003,227.1016,5965.0
2022-01-07 11:30:00,246.45,246.53,246.23,246.23,6015.0,227.0003,227.074,226.7977,226.7977,6015.0
2022-01-07 11:35:00,246.21,246.24,245.99,246.01,3296.0,226.7793,226.8069,226.5766,226.5951,3296.0
2022-01-07 11:40:00,246.06,246.29,246.06,246.24,4635.0,226.6411,226.853,226.6411,226.8069,4635.0
2022-01-07 11:45:00,246.25,246.31,246.08,246.15,10569.0,226.8161,226.8714,226.6595,226.724,10569.0
2022-01-07 11:50:00,246.19,246.79,246.15,246.79,9890.0,226.7608,227.3135,226.724,227.3135,9890.0
2022-01-07 11:55:00,246.89,246.93,246.61,246.81,1654.0,227.4056,227.4424,227.1477,227.3319,1654.0
2022-01-07 12:00:00,246.8,246.97,246.75,246.75,1308.0,227.3227,227.4793,227.2767,227.2767,1308.0
2022-01-07 12:05:00,246.66,246.7,246.58,246.62,2151.0,227.1938,227.2306,227.1201,227.1569,2151.0
2022-01-07 12:10:00,246.57,246.75,246.44,246.75,1622.0,227.1109,227.2767,226.9911,227.2767,1622.0
2022-01-07 12:15:00,246.73,246.73,246.59,246.66,1094.0,227.2582,227.2582,227.1293,227.1938,1094.0
2022-01-07 12:20:00,246.65,246.85,246.64,246.85,5317.0,227.1845,227.3688,227.1753,227.3688,5317.0
2022-01-07 12:25:00,246.88,247.05,246.86,247.05,906.0,227.3964,227.553,227.378,227.553,906.0
2022-01-07 12:30:00,247.09,247.09,246.78,246.78,700.0,227.5898,227.5898,227.3043,227.3043,700.0
2022-01-07 12:35:00,246.89,246.9,246.65,246.81,3006.0,227.4056,227.4148,227.1845,227.3319,3006.0
2022-01-07 12:40:00,246.79,246.89,246.7,246.7,2025.0,227.3135,227.4056,227.2306,227.2306,2025.0
2022-01-07 12:45:00,246.59,246.83,246.35,246.37,1945.0,227.1293,227.3503,226.9082,226.9266,1945.0
2022-01-07 12:50:00,246.38,246.53,246.27,246.28,1604.0,226.9359,227.074,226.8345,226.8437,1604.0
2022-01-07 12:55:00,246.37,246.42,246.2,246.41,2397.0,226.9266,226.9727,226.7701,226.9635,2397.0
2022-01-07 13:00:00,246.43,246.52,246.19,246.37,2607.0,226.9819,227.0648,226.7608,226.9266,2607.0
2022-01-07 13:05:00,246.44,246.44,246.1,246.2,1100.0,226.9911,226.9911,226.6779,226.7701,1100.0
2022-01-07 13:10:00,246.2,246.41,246.19,246.34,2519.0,226.7701,226.9635,226.7608,226.899,2519.0
2022-01-07 13:15:00,246.43,246.47,246.27,246.28,1300.0,226.9819,227.0187,226.8345,226.8437,1300.0
2022-01-07 13:20:00,246.34,246.86,246.34,246.71,4529.0,226.899,227.378,226.899,227.2398,4529.0
2022-01-07 13:25:00,246.66,246.67,246.52,246.61,2320.0,227.1938,227.203,227.0648,227.1477,2320.0
2022-01-07 13:30:00,246.62,246.78,246.55,246.75,1547.0,227.1569,227.3043,227.0924,227.2767,1547.0
2022-01-07 13:35:00,246.82,246.87,246.21,246.31,21495.0,227.3411,227.3872,226.7793,226.8714,21495.0
2022-01-07 13:40:00,246.45,246.58,246.35,246.37,1000.0,227.0003,227.1201,226.9082,226.9266,1000.0
2022-01-07 13:45:00,246.65,246.66,246.46,246.56,1266.0,227.1845,227.1938,227.0095,227.1016,1266.0
2022-01-07 13:50:00,246.46,246.85,246.46,246.73,1097.0,227.0095,227.3688,227.0095,227.2582,1097.0
2022-01-07 13:55:00,246.76,247.02,246.76,246.77,1366.0,227.2859,227.5253,227.2859,227.2951,1366.0
2022-01-07 14:00:00,246.79,247.13,246.79,247.01,3968.0,227.3135,227.6267,227.3135,227.5161,3968.0
2022-01-07 14:05:00,246.96,247.23,246.96,247.04,2356.0,227.4701,227.7188,227.4701,227.5438,2356.0
2022-01-07 14:10:00,247.11,247.23,247.11,247.23,700.0,227.6082,227.7188,227.6082,227.7188,700.0
2022-01-07 14:15:00,247.31,247.34,247.14,247.28,1525.0,227.7925,227.8201,227.6359,227.7648,1525.0
2022-01-07 14:20:00,247.3,247.32,247.13,247.13,2405.0,227.7832,227.8017,227.6267,227.6267,2405.0
2022-01-07 14:25:00,247.13,247.17,247.06,247.09,1865.0,227.6267,227.6635,227.5622,227.5898,1865.0
2022-01-07 14:30:00,247.06,247.06,246.74,246.75,2102.0,227.5622,227.5622,227.2674,227.2767,2102.0
2022-01-07 14:35:00,246.71,247.0,246.69,246.98,1326.0,227.2398,227.5069,227.2214,227.4885,1326.0
2022-01-07 14:40:00,247.01,247.11,246.94,247.05,1613.0,227.5161,227.6082,227.4517,227.553,1613.0
2022-01-07 14:45:00,247.13,247.28,247.0,247.12,1401.0,227.6267,227.7648,227.5069,227.6175,1401.0
2022-01-07 14:50:00,247.26,247.37,247.14,247.19,1751.0,227.7464,227.8477,227.6359,227.6819,1751.0
2022-01-07 14:55:00,247.22,247.28,247.21,247.28,555.0,227.7096,227.7648,227.7003,227.7648,555.0
2022-01-07 15:00:00,247.19,247.26,246.89,246.89,2655.0,227.6819,227.7464,227.4056,227.4056,2655.0
2022-01-07 15:05:00,246.97,247.16,246.97,247.13,1845.0,227.4793,227.6543,227.4793,227.6267,1845.0
2022-01-07 15:10:00,247.17,247.22,247.07,247.14,2267.0,227.6635,227.7096,227.5714,227.6359,2267.0
2022-01-07 15:15:00,247.07,247.07,246.94,247.06,1100.0,227.5714,227.5714,227.4517,227.5622,1100.0
2022-01-07 15:20:00,247.02,247.06,246.81,246.89,2866.0,227.5253,227.5622,227.3319,227.4056,2866.0
2022-01-07 15:25:00,246.95,246.97,246.74,246.87,2617.0,227.4609,227.4793,227.2674,227.3872,2617.0
2022-01-07 15:30:00,246.9,247.01,246.43,246.63,3644.0,227.4148,227.5161,226.9819,227.1661,3644.0
2022-01-07 15:35:00,246.62,247.22,246.62,246.92,5359.0,227.1569,227.7096,227.1569,227.4332,5359.0
2022-01-07 15:40:00,246.97,247.07,246.62,246.63,2706.0,227.4793,227.5714,227.1569,227.1661,2706.0
2022-01-07 15:45:00,246.69,246.89,246.43,246.47,8006.0,227.2214,227.4056,226.9819,227.0187,8006.0
2022-01-07 15:50:00,246.46,246.6,246.39,246.42,11929.0,227.0095,227.1385,226.9451,226.9727,11929.0
2022-01-07 15:55:00,246.42,246.44,246.03,246.04,45080.0,226.9727,226.9911,226.6135,226.6227,45080.0
2022-01-10 09:30:00,245.45,245.45,244.62,244.82,12080.0,226.0792,226.0792,225.3147,225.499,12080.0
2022-01-10 09:35:00,244.52,245.31,244.52,245.31,1757.0,225.2226,225.9503,225.2226,225.9503,1757.0
2022-01-10 09:40:00,244.92,244.95,244.43,244.45,1600.0,225.5911,225.6187,225.1397,225.1582,1600.0
2022-01-10 09:45:00,244.06,244.06,242.4,242.71,5804.0,224.7989,224.7989,223.2699,223.5555,5804.0
2022-01-10 09:50:00,243.18,243.53,243.05,243.05,1653.0,223.9884,224.3108,223.8687,223.8687,1653.0
2022-01-10 09:55:00,243.41,243.42,242.98,243.06,8862.0,224.2002,224.2095,223.8042,223.8779,8862.0
2022-01-10 10:00:00,242.92,243.3,242.55,242.62,7114.0,223.7489,224.0989,223.4081,223.4726,7114.0
2022-01-10 10:05:00,242.7,243.41,242.7,243.27,4600.0,223.5463,224.2002,223.5463,224.0713,4600.0
2022-01-10 10:10:00,243.25,243.25,241.79,241.96,5408.0,224.0529,224.0529,222.7081,222.8647,5408.0
2022-01-10 10:15:00,241.95,242.28,241.94,241.97,2473.0,222.8555,223.1594,222.8463,222.8739,2473.0
2022-01-10 10:20:00,242.11,242.66,242.11,242.65,2904.0,223.0028,223.5094,223.0028,223.5002,2904.0
2022-01-10 10:25:00,242.66,242.7,242.51,242.7,400.0,223.5094,223.5463,223.3713,223.5463,400.0
2022-01-10 10:30:00,242.81,243.35,242.81,243.35,2382.0,223.6476,224.145,223.6476,224.145,2382.0
2022-01-10 10:35:00,243.18,243.63,243.18,243.28,5467.0,223.9884,224.4029,223.9884,224.0805,5467.0
2022-01-10 10:40:00,243.21,243.22,242.7,242.73,3355.0,224.016,224.0252,223.5463,223.5739,3355.0
2022-01-10 10:45:00,242.75,242.83,242.4,242.4,1642.0,223.5923,223.666,223.2699,223.2699,1642.0
2022-01-10 10:50:00,242.34,243.14,242.22,243.14,1670.0,223.2147,223.9515,223.1042,223.9515,1670.0
2022-01-10 10:55:00,242.8,243.33,242.8,243.33,1134.0,223.6384,224.1266,223.6384,224.1266,1134.0
2022-01-10 11:00:00,243.31,243.41,243.03,243.17,3572.0,224.1081,224.2002,223.8502,223.9792,3572.0
2022-01-10 11:05:00,243.24,243.52,243.23,243.34,1500.0,224.0437,224.3016,224.0344,224.1358,1500.0
2022-01-10 11:10:00,243.54,243.69,243.42,243.64,2640.0,224.32,224.4581,224.2095,224.4121,2640.0
2022-01-10 11:15:00,243.64,243.73,243.48,243.69,1801.0,224.4121,224.495,224.2647,224.4581,1801.0
2022-01-10 11:20:00,243.64,243.94,243.64,243.85,2720.0,224.4121,224.6884,224.4121,224.6055,2720.0
2022-01-10 11:25:00,243.85,244.03,243.71,243.82,2575.0,224.6055,224.7713,224.4766,224.5779,2575.0
2022-01-10 11:30:00,243.75,243.75,242.74,242.79,1418.0,224.5134,224.5134,223.5831,223.6292,1418.0
2022-01-10 11:35:00,242.75,242.81,242.47,242.48,2540.0,223.5923,223.6476,223.3344,223.3436,2540.0
2022-01-10 11:40:00,242.58,242.83,242.57,242.83,827.0,223.4357,223.666,223.4265,223.666,827.0
2022-01-10 11:45:00,242.71,243.05,242.69,243.05,1485.0,223.5555,223.8687,223.5371,223.8687,1485.0
2022-01-10 11:50:00,243.03,243.09,242.61,242.62,2768.0,223.8502,223.9055,223.4634,223.4726,2768.0
2022-01-10 11:55:00,242.44,242.71,242.43,242.71,2609.0,223.3068,223.5555,223.2976,223.5555,2609.0
2022-01-10 12:00:00,242.6,242.6,242.34,242.41,2601.0,223.4542,223.4542,223.2147,223.2792,2601.0
2022-01-10 12:05:00,242.33,242.49,242.18,242.38,4425.0,223.2055,223.3528,223.0673,223.2515,4425.0
2022-01-10 12:10:00,242.37,242.72,242.32,242.72,6941.0,223.2423,223.5647,223.1963,223.5647,6941.0
2022-01-10 12:15:00,242.68,242.86,242.62,242.72,6244.0,223.5279,223.6936,223.4726,223.5647,6244.0
2022-01-10 12:20:00,242.66,242.79,242.44,242.66,2893.0,223.5094,223.6292,223.3068,223.5094,2893.0
2022-01-10 12:25:00,242.56,242.62,242.44,242.61,1229.0,223.4173,223.4726,223.3068,223.4634,1229.0
2022-01-10 12:30:00,242.47,242.51,242.28,242.39,3012.0,223.3344,223.3713,223.1594,223.2607,3012.0
2022-01-10 12:35:00,242.39,242.41,242.3,242.41,744.0,223.2607,223.2792,223.1778,223.2792,744.0
2022-01-10 12:40:00,242.39,242.82,242.32,242.57,3835.0,223.2607,223.6568,223.1963,223.4265,3835.0
2022-01-10 12:45:00,242.63,242.79,242.43,242.52,2018.0,223.4818,223.6292,223.2976,223.3805,2018.0
2022-01-10 12:50:00,242.58,243.08,242.51,242.97,4267.0,223.4357,223.8963,223.3713,223.795,4267.0
2022-01-10 12:55:00,243.03,243.09,242.47,242.56,5214.0,223.8502,223.9055,223.3344,223.4173,5214.0
2022-01-10 13:00:00,242.73,243.02,242.67,242.99,2106.0,223.5739,223.841,223.5186,223.8134,2106.0
2022-01-10 13:05:00,243.04,243.3,243.04,243.16,1880.0,223.8594,224.0989,223.8594,223.97,1880.0
2022-01-10 13:10:00,243.18,243.29,243.14,243.29,572.0,223.9884,224.0897,223.9515,224.0897,572.0
2022-01-10 13:15:00,243.27,243.27,243.13,243.14,799.0,224.0713,224.0713,223.9423,223.9515,799.0
2022-01-10 13:20:00,243.21,243.22,242.8,243.22,3521.0,224.016,224.0252,223.6384,224.0252,3521.0
2022-01-10 13:25:00,243.13,243.28,243.13,243.19,900.0,223.9423,224.0805,223.9423,223.9976,900.0
2022-01-10 13:30:00,243.08,243.23,243.01,243.01,709.0,223.8963,224.0344,223.8318,223.8318,709.0
2022-01-10 13:35:00,243.02,243.17,242.97,242.97,2881.0,223.841,223.9792,223.795,223.795,2881.0
2022-01-10 13:40:00,242.88,243.5,242.88,243.34,1601.0,223.7121,224.2831,223.7121,224.1358,1601.0
2022-01-10 13:45:00,243.65,243.76,243.49,243.76,1567.0,224.4213,224.5226,224.2739,224.5226,1567.0
2022-01-10 13:50:00,243.74,243.89,243.73,243.87,2955.0,224.5042,224.6424,224.495,224.6239,2955.0
2022-01-10 13:55:00,243.89,244.01,243.59,243.91,4441.0,224.6424,224.7529,224.366,224.6608,4441.0
2022-01-10 14:00:00,243.88,244.15,243.73,244.05,6465.0,224.6331,224.8818,224.495,224.7897,6465.0
2022-01-10 14:05:00,244.04,244.11,243.97,244.11,2247.0,224.7805,224.845,224.716,224.845,2247.0
2022-01-10 14:10:00,244.07,244.08,243.79,243.93,3865.0,224.8082,224.8174,224.5503,224.6792,3865.0
2022-01-10 14:15:00,244.1,244.34,244.06,244.25,2472.0,224.8358,225.0568,224.7989,224.9739,2472.0
2022-01-10 14:20:00,244.19,244.43,244.19,244.43,1510.0,224.9187,225.1397,224.9187,225.1397,1510.0
2022-01-10 14:25:00,244.41,244.48,244.31,244.38,1881.0,225.1213,225.1858,225.0292,225.0937,1881.0
2022-01-10 14:30:00,244.49,244.49,243.93,243.94,3040.0,225.195,225.195,224.6792,224.6884,3040.0
2022-01-10 14:35:00,244.03,244.05,243.72,243.72,2040.0,224.7713,224.7897,224.4858,224.4858,2040.0
2022-01-10 14:40:00,243.84,244.0,243.69,243.79,4251.0,224.5963,224.7437,224.4581,224.5503,4251.0
2022-01-10 14:45:00,243.83,243.97,243.53,243.53,3267.0,224.5871,224.716,224.3108,224.3108,3267.0
2022-01-10 14:50:00,243.49,243.5,243.06,243.18,2909.0,224.2739,224.2831,223.8779,223.9884,2909.0
2022-01-10 14:55:00,243.17,243.56,243.16,243.51,3642.0,223.9792,224.3384,223.97,224.2923,3642.0
2022-01-10 15:00:00,243.61,243.63,243.28,243.34,2036.0,224.3845,224.4029,224.0805,224.1358,2036.0
2022-01-10 15:05:00,243.45,243.45,243.01,243.24,3453.0,224.2371,224.2371,223.8318,224.0437,3453.0
2022-01-10 15:10:00,243.31,243.58,243.15,243.15,1605.0,224.1081,224.3568,223.9608,223.9608,1605.0
2022-01-10 15:15:00,243.19,243.26,242.89,242.89,2015.0,223.9976,224.0621,223.7213,223.7213,2015.0
2022-01-10 15:20:00,242.91,243.06,242.82,243.05,2141.0,223.7397,223.8779,223.6568,223.8687,2141.0
2022-01-10 15:25:00,242.98,243.12,242.98,243.06,3122.0,223.8042,223.9331,223.8042,223.8779,3122.0
2022-01-10 15:30:00,242.93,243.57,242.86,243.57,7524.0,223.7581,224.3476,223.6936,224.3476,7524.0
2022-01-10 15:35:00,243.47,243.47,243.06,243.25,2611.0,224.2555,224.2555,223.8779,224.0529,2611.0
2022-01-10 15:40:00,243.28,243.55,242.89,243.16,6096.0,224.0805,224.3292,223.7213,223.97,6096.0
2022-01-10 15:45:00,243.15,243.53,243.07,243.24,11819.0,223.9608,224.3108,223.8871,224.0437,11819.0
2022-01-10 15:50:00,243.42,243.65,243.24,243.3,9662.0,224.2095,224.4213,224.0437,224.0989,9662.0
2022-01-10 15:55:00,243.26,243.93,243.26,243.88,44902.0,224.0621,224.6792,224.0621,224.6331,44902.0
2022-01-11 09:30:00,244.8,244.8,242.65,242.65,11275.0,225.4805,225.4805,223.5002,223.5002,11275.0
2022-01-11 09:35:00,242.77,242.98,242.29,242.53,2836.0,223.6107,223.8042,223.1686,223.3897,2836.0
2022-01-11 09:40:00,241.85,242.1,241.53,241.81,3155.0,222.7634,222.9936,222.4686,222.7265,3155.0
2022-01-11 09:45:00,241.84,241.84,240.87,240.91,936.0,222.7541,222.7541,221.8607,221.8975,936.0
2022-01-11 09:50:00,240.87,241.02,240.42,240.42,3012.0,221.8607,221.9989,221.4462,221.4462,3012.0
2022-01-11 09:55:00,240.46,241.01,240.29,241.0,6585.0,221.4831,221.9896,221.3265,221.9804,6585.0
2022-01-11 10:00:00,241.03,241.61,240.25,240.84,2500.0,222.0081,222.5423,221.2896,221.8331,2500.0
2022-01-11 10:05:00,240.8,240.99,240.65,240.66,2699.0,221.7962,221.9712,221.6581,221.6673,2699.0
2022-01-11 10:10:00,240.96,240.98,240.63,240.81,2291.0,221.9436,221.962,221.6396,221.8054,2291.0
2022-01-11 10:15:00,240.6,241.48,240.4,241.46,3006.0,221.612,222.4226,221.4278,222.4041,3006.0
2022-01-11 10:20:00,241.28,241.72,240.9,240.9,3917.0,222.2383,222.6436,221.8883,221.8883,3917.0
2022-01-11 10:25:00,240.86,241.33,240.5,241.15,3273.0,221.8515,222.2844,221.5199,222.1186,3273.0
2022-01-11 10:30:00,241.21,241.29,240.8,240.8,4150.0,222.1739,222.2476,221.7962,221.7962,4150.0
2022-01-11 10:35:00,240.82,241.18,240.82,241.14,2744.0,221.8146,222.1462,221.8146,222.1094,2744.0
2022-01-11 10:40:00,240.93,240.94,240.54,240.65,2088.0,221.916,221.9252,221.5567,221.6581,2088.0
2022-01-11 10:45:00,240.62,241.19,240.59,240.83,5591.0,221.6304,222.1554,221.6028,221.8239,5591.0
2022-01-11 10:50:00,240.87,241.3,240.7,241.29,1444.0,221.8607,222.2568,221.7041,222.2476,1444.0
2022-01-11 10:55:00,241.39,241.73,241.3,241.73,1667.0,222.3397,222.6528,222.2568,222.6528,1667.0
2022-01-11 11:00:00,241.72,241.73,241.48,241.51,3598.0,222.6436,222.6528,222.4226,222.4502,3598.0
2022-01-11 11:05:00,241.47,241.59,241.21,241.21,2169.0,222.4133,222.5239,222.1739,222.1739,2169.0
2022-01-11 11:10:00,241.26,241.65,241.25,241.62,3800.0,222.2199,222.5791,222.2107,222.5515,3800.0
2022-01-11 11:15:00,241.64,241.83,241.48,241.7,2679.0,222.5699,222.7449,222.4226,222.6252,2679.0
2022-01-11 11:20:00,241.63,242.14,241.56,241.77,7299.0,222.5607,223.0305,222.4962,222.6897,7299.0
2022-01-11 11:25:00,241.82,241.82,241.15,241.24,2701.0,222.7357,222.7357,222.1186,222.2015,2701.0
2022-01-11 11:30:00,241.25,241.82,241.22,241.82,6063.0,222.2107,222.7357,222.1831,222.7357,6063.0
2022-01-11 11:35:00,241.92,242.07,241.81,242.03,3872.0,222.8278,222.966,222.7265,222.9291,3872.0
2022-01-11 11:40:00,242.02,242.51,242.02,242.32,3380.0,222.9199,223.3713,222.9199,223.1963,3380.0
2022-01-11 11:45:00,242.27,242.34,241.7,241.71,3284.0,223.1502,223.2147,222.6252,222.6344,3284.0
2022-01-11 11:50:00,241.76,241.92,241.76,241.8,1865.0,222.6805,222.8278,222.6805,222.7173,1865.0
2022-01-11 11:55:00,241.76,241.95,241.74,241.93,1541.0,222.6805,222.8555,222.662,222.837,1541.0
2022-01-11 12:00:00,241.9,242.28,241.79,242.03,3003.0,222.8094,223.1594,222.7081,222.9291,3003.0
2022-01-11 12:05:00,242.08,242.08,241.88,241.88,1400.0,222.9752,222.9752,222.791,222.791,1400.0
2022-01-11 12:10:00,241.74,241.87,241.64,241.87,1800.0,222.662,222.7818,222.5699,222.7818,1800.0
2022-01-11 12:15:00,241.71,242.11,241.71,242.11,2251.0,222.6344,223.0028,222.6344,223.0028,2251.0
2022-01-11 12:20:00,242.0,242.06,241.9,241.98,1936.0,222.9015,222.9568,222.8094,222.8831,1936.0
2022-01-11 12:25:00,241.89,241.89,241.65,241.81,2704.0,222.8002,222.8002,222.5791,222.7265,2704.0
2022-01-11 12:30:00,241.91,241.98,241.87,241.88,1326.0,222.8186,222.8831,222.7818,222.791,1326.0
2022-01-11 12:35:00,241.84,242.2,241.84,242.2,5045.0,222.7541,223.0857,222.7541,223.0857,5045.0
2022-01-11 12:40:00,242.24,242.31,242.21,242.21,901.0,223.1226,223.1871,223.0949,223.0949,901.0
2022-01-11 12:45:00,242.2,242.2,241.97,242.05,1900.0,223.0857,223.0857,222.8739,222.9476,1900.0
2022-01-11 12:50:00,242.1,242.44,242.06,242.44,2156.0,222.9936,223.3068,222.9568,223.3068,2156.0
2022-01-11 12:55:00,242.41,242.84,242.41,242.84,3326.0,223.2792,223.6752,223.2792,223.6752,3326.0
2022-01-11 13:00:00,242.67,242.99,242.51,242.99,3675.0,223.5186,223.8134,223.3713,223.8134,3675.0
2022-01-11 13:05:00,243.11,243.11,242.82,242.87,2415.0,223.9239,223.9239,223.6568,223.7029,2415.0
2022-01-11 13:10:00,242.71,242.89,242.62,242.88,1202.0,223.5555,223.7213,223.4726,223.7121,1202.0
2022-01-11 13:15:00,242.93,243.0,242.93,242.98,1708.0,223.7581,223.8226,223.7581,223.8042,1708.0
2022-01-11 13:20:00,242.94,242.95,242.8,242.94,2789.0,223.7673,223.7765,223.6384,223.7673,2789.0
2022-01-11 13:25:00,242.97,243.0,242.86,243.0,1717.0,223.795,223.8226,223.6936,223.8226,1717.0
2022-01-11 13:30:00,242.98,242.98,242.72,242.83,3489.0,223.8042,223.8042,223.5647,223.666,3489.0
2022-01-11 13:35:00,242.79,242.96,242.79,242.94,800.0,223.6292,223.7858,223.6292,223.7673,800.0
2022-01-11 13:40:00,242.93,243.02,242.79,242.79,4104.0,223.7581,223.841,223.6292,223.6292,4104.0
2022-01-11 13:45:00,242.77,243.0,242.77,242.91,4389.0,223.6107,223.8226,223.6107,223.7397,4389.0
2022-01-11 13:50:00,242.97,243.0,242.82,242.89,3079.0,223.795,223.8226,223.6568,223.7213,3079.0
2022-01-11 13:55:00,242.98,243.01,242.79,242.88,3578.0,223.8042,223.8318,223.6292,223.7121,3578.0
2022-01-11 14:00:00,242.81,242.88,242.62,242.63,2700.0,223.6476,223.7121,223.4726,223.4818,2700.0
2022-01-11 14:05:00,242.65,242.68,242.54,242.54,3317.0,223.5002,223.5279,223.3989,223.3989,3317.0
2022-01-11 14:10:00,242.45,242.69,242.45,242.56,2949.0,223.316,223.5371,223.316,223.4173,2949.0
2022-01-11 14:15:00,242.69,242.83,242.55,242.83,4310.0,223.5371,223.666,223.4081,223.666,4310.0
2022-01-11 14:20:00,242.8,242.8,242.65,242.74,2129.0,223.6384,223.6384,223.5002,223.5831,2129.0
2022-01-11 14:25:00,242.81,243.17,242.8,243.17,2558.0,223.6476,223.9792,223.6384,223.9792,2558.0
2022-01-11 14:30:00,243.18,243.44,243.18,243.44,2439.0,223.9884,224.2279,223.9884,224.2279,2439.0
2022-01-11 14:35:00,243.4,243.6,243.4,243.57,1873.0,224.191,224.3752,224.191,224.3476,1873.0
2022-01-11 14:40:00,243.62,243.62,243.42,243.53,2066.0,224.3937,224.3937,224.2095,224.3108,2066.0
2022-01-11 14:45:00,243.51,243.51,243.4,243.4,1000.0,224.2923,224.2923,224.191,224.191,1000.0
2022-01-11 14:50:00,243.4,243.4,243.21,243.23,1816.0,224.191,224.191,224.016,224.0344,1816.0
2022-01-11 14:55:00,243.26,243.42,243.26,243.3,1879.0,224.0621,224.2095,224.0621,224.0989,1879.0
2022-01-11 15:00:00,243.28,243.59,243.28,243.59,2949.0,224.0805,224.366,224.0805,224.366,2949.0
2022-01-11 15:05:00,243.68,243.84,243.66,243.83,2302.0,224.4489,224.5963,224.4305,224.5871,2302.0
2022-01-11 15:10:00,243.85,243.95,243.75,243.95,5224.0,224.6055,224.6976,224.5134,224.6976,5224.0
2022-01-11 15:15:00,243.93,244.21,243.89,244.17,3605.0,224.6792,224.9371,224.6424,224.9003,3605.0
2022-01-11 15:20:00,244.24,244.25,244.0,244.02,4851.0,224.9647,224.9739,224.7437,224.7621,4851.0
2022-01-11 15:25:00,243.97,243.97,243.78,243.93,3992.0,224.716,224.716,224.541,224.6792,3992.0
2022-01-11 15:30:00,243.78,243.94,243.77,243.84,5711.0,224.541,224.6884,224.5318,224.5963,5711.0
2022-01-11 15:35:00,243.8,243.94,243.63,243.63,5310.0,224.5595,224.6884,224.4029,224.4029,5310.0
2022-01-11 15:40:00,243.62,243.82,243.62,243.77,7736.0,224.3937,224.5779,224.3937,224.5318,7736.0
2022-01-11 15:45:00,243.77,243.84,243.71,243.75,7666.0,224.5318,224.5963,224.4766,224.5134,7666.0
2022-01-11 15:50:00,243.84,243.98,243.37,243.95,11122.0,224.5963,224.7253,224.1634,224.6976,11122.0
2022-01-11 15:55:00,243.98,244.21,243.85,244.15,46012.0,224.7253,224.9371,224.6055,224.8818,46012.0
2022-01-12 09:30:00,244.96,246.47,244.76,245.89,16325.0,225.6279,227.0187,225.4437,226.4845,16325.0
2022-01-12 09:35:00,245.48,245.97,244.91,245.97,2555.0,226.1069,226.5582,225.5819,226.5582,2555.0
2022-01-12 09:40:00,245.92,245.92,244.9,245.55,7583.0,226.5122,226.5122,225.5727,226.1714,7583.0
2022-01-12 09:45:00,245.62,246.15,245.62,246.15,7583.0,226.2358,226.724,226.2358,226.724,7583.0
2022-01-12 09:50:00,246.13,246.23,246.0,246.0,4336.0,226.7056,226.7977,226.5858,226.5858,4336.0
2022-01-12 09:55:00,246.16,246.27,245.92,246.07,8423.0,226.7332,226.8345,226.5122,226.6503,8423.0
2022-01-12 10:00:00,246.27,246.46,246.02,246.46,8923.0,226.8345,227.0095,226.6043,227.0095,8923.0
2022-01-12 10:05:00,246.65,246.93,246.49,246.76,4627.0,227.1845,227.4424,227.0372,227.2859,4627.0
2022-01-12 10:10:00,246.76,246.82,246.26,246.82,6168.0,227.2859,227.3411,226.8253,227.3411,6168.0
2022-01-12 10:15:00,246.61,246.82,246.46,246.79,1998.0,227.1477,227.3411,227.0095,227.3135,1998.0
2022-01-12 10:20:00,246.88,247.11,246.6,246.6,4342.0,227.3964,227.6082,227.1385,227.1385,4342.0
2022-01-12 10:25:00,246.45,246.45,246.11,246.28,2395.0,227.0003,227.0003,226.6872,226.8437,2395.0
2022-01-12 10:30:00,246.46,246.51,246.0,246.42,4046.0,227.0095,227.0556,226.5858,226.9727,4046.0
2022-01-12 10:35:00,246.26,246.47,246.07,246.08,3683.0,226.8253,227.0187,226.6503,226.6595,3683.0
2022-01-12 10:40:00,246.13,246.22,245.57,245.84,3282.0,226.7056,226.7885,226.1898,226.4385,3282.0
2022-01-12 10:45:00,245.92,246.07,245.71,245.71,2027.0,226.5122,226.6503,226.3187,226.3187,2027.0
2022-01-12 10:50:00,245.69,246.17,245.6,246.02,2059.0,226.3003,226.7424,226.2174,226.6043,2059.0
2022-01-12 10:55:00,246.02,246.34,245.91,246.34,4453.0,226.6043,226.899,226.5029,226.899,4453.0
2022-01-12 11:00:00,246.39,246.54,246.37,246.5,2640.0,226.9451,227.0832,226.9266,227.0464,2640.0
2022-01-12 11:05:00,246.15,246.15,245.54,245.91,2556.0,226.724,226.724,226.1621,226.5029,2556.0
2022-01-12 11:10:00,245.96,246.01,245.47,245.61,1625.0,226.549,226.5951,226.0977,226.2266,1625.0
2022-01-12 11:15:00,245.47,245.58,245.15,245.3,2908.0,226.0977,226.199,225.8029,225.9411,2908.0
2022-01-12 11:20:00,245.38,245.41,245.22,245.35,2123.0,226.0148,226.0424,225.8674,225.9871,2123.0
2022-01-12 11:25:00,245.52,245.8,245.16,245.78,4623.0,226.1437,226.4016,225.8121,226.3832,4623.0
2022-01-12 11:30:00,245.79,246.05,245.76,245.88,3350.0,226.3924,226.6319,226.3648,226.4753,3350.0
2022-01-12 11:35:00,245.93,245.96,245.84,245.84,911.0,226.5214,226.549,226.4385,226.4385,911.0
2022-01-12 11:40:00,246.01,246.06,245.71,245.94,2058.0,226.5951,226.6411,226.3187,226.5306,2058.0
2022-01-12 11:45:00,246.05,246.19,246.0,246.0,800.0,226.6319,226.7608,226.5858,226.5858,800.0
2022-01-12 11:50:00,246.08,246.08,245.69,245.96,1472.0,226.6595,226.6595,226.3003,226.549,1472.0
2022-01-12 11:55:00,245.84,245.84,245.65,245.77,3821.0,226.4385,226.4385,226.2635,226.374,3821.0
2022-01-12 12:00:00,245.69,245.71,245.55,245.58,1072.0,226.3003,226.3187,226.1714,226.199,1072.0
2022-01-12 12:05:00,245.64,245.64,245.25,245.4,11430.0,226.2543,226.2543,225.895,226.0332,11430.0
2022-01-12 12:10:00,245.31,245.42,245.23,245.31,2103.0,225.9503,226.0516,225.8766,225.9503,2103.0
2022-01-12 12:15:00,245.42,245.5,245.39,245.5,900.0,226.0516,226.1253,226.024,226.1253,900.0
2022-01-12 12:20:00,245.5,245.54,245.22,245.31,2173.0,226.1253,226.1621,225.8674,225.9503,2173.0
2022-01-12 12:25:00,245.36,245.52,245.14,245.24,1200.0,225.9963,226.1437,225.7937,225.8858,1200.0
2022-01-12 12:30:00,245.13,245.24,245.12,245.15,547.0,225.7845,225.8858,225.7753,225.8029,547.0
2022-01-12 12:35:00,245.31,245.44,244.97,244.97,2591.0,225.9503,226.07,225.6371,225.6371,2591.0
2022-01-12 12:40:00,245.0,245.09,244.9,245.03,615.0,225.6648,225.7477,225.5727,225.6924,615.0
2022-01-12 12:45:00,245.14,245.14,244.83,244.83,1823.0,225.7937,225.7937,225.5082,225.5082,1823.0
2022-01-12 12:50:00,244.91,245.06,244.75,244.75,3229.0,225.5819,225.72,225.4345,225.4345,3229.0
2022-01-12 12:55:00,244.68,245.01,244.68,244.89,2307.0,225.37,225.674,225.37,225.5634,2307.0
2022-01-12 13:00:00,244.88,244.88,244.77,244.81,1161.0,225.5542,225.5542,225.4529,225.4898,1161.0
2022-01-12 13:05:00,244.89,245.01,244.87,245.0,1380.0,225.5634,225.674,225.545,225.6648,1380.0
2022-01-12 13:10:00,244.99,244.99,244.78,244.83,1500.0,225.6555,225.6555,225.4621,225.5082,1500.0
2022-01-12 13:15:00,244.84,244.84,244.66,244.76,1222.0,225.5174,225.5174,225.3516,225.4437,1222.0
2022-01-12 13:20:00,244.76,244.76,244.57,244.59,1108.0,225.4437,225.4437,225.2687,225.2871,1108.0
2022-01-12 13:25:00,244.53,244.6,244.45,244.46,1534.0,225.2319,225.2963,225.1582,225.1674,1534.0
2022-01-12 13:30:00,244.45,244.71,244.37,244.7,3038.0,225.1582,225.3976,225.0845,225.3884,3038.0
2022-01-12 13:35:00,244.64,244.68,244.47,244.47,1580.0,225.3332,225.37,225.1766,225.1766,1580.0
2022-01-12 13:40:00,244.62,244.71,244.59,244.7,2057.0,225.3147,225.3976,225.2871,225.3884,2057.0
2022-01-12 13:45:00,244.71,244.99,244.6,244.63,5949.0,225.3976,225.6555,225.2963,225.324,5949.0
2022-01-12 13:50:00,244.54,244.55,244.41,244.42,1596.0,225.2411,225.2503,225.1213,225.1305,1596.0
2022-01-12 13:55:00,244.42,244.55,244.26,244.41,1641.0,225.1305,225.2503,224.9832,225.1213,1641.0
2022-01-12 14:00:00,244.29,244.53,244.22,244.43,2970.0,225.0108,225.2319,224.9463,225.1397,2970.0
2022-01-12 14:05:00,244.37,244.64,244.37,244.42,2576.0,225.0845,225.3332,225.0845,225.1305,2576.0
2022-01-12 14:10:00,244.34,244.41,244.33,244.41,1584.0,225.0568,225.1213,225.0476,225.1213,1584.0
2022-01-12 14:15:00,244.45,244.65,244.44,244.65,1688.0,225.1582,225.3424,225.149,225.3424,1688.0
2022-01-12 14:20:00,244.7,244.88,244.69,244.87,1364.0,225.3884,225.5542,225.3792,225.545,1364.0
2022-01-12 14:25:00,244.88,245.03,244.88,244.91,4110.0,225.5542,225.6924,225.5542,225.5819,4110.0
2022-01-12 14:30:00,245.0,245.08,244.91,245.03,5955.0,225.6648,225.7384,225.5819,225.6924,5955.0
2022-01-12 14:35:00,244.96,245.02,244.89,244.94,3683.0,225.6279,225.6832,225.5634,225.6095,3683.0
2022-01-12 14:40:00,244.99,244.99,244.84,244.89,907.0,225.6555,225.6555,225.5174,225.5634,907.0
2022-01-12 14:45:00,244.83,244.88,244.78,244.78,1473.0,225.5082,225.5542,225.4621,225.4621,1473.0
2022-01-12 14:50:00,244.85,244.95,244.78,244.94,1515.0,225.5266,225.6187,225.4621,225.6095,1515.0
2022-01-12 14:55:00,245.01,245.13,244.91,245.13,831.0,225.674,225.7845,225.5819,225.7845,831.0
2022-01-12 15:00:00,245.2,245.2,244.83,244.91,2742.0,225.849,225.849,225.5082,225.5819,2742.0
2022-01-12 15:05:00,244.79,245.03,244.77,244.88,2241.0,225.4713,225.6924,225.4529,225.5542,2241.0
2022-01-12 15:10:00,245.1,245.22,244.97,245.16,1756.0,225.7569,225.8674,225.6371,225.8121,1756.0
2022-01-12 15:15:00,245.23,245.46,245.16,245.37,4147.0,225.8766,226.0885,225.8121,226.0056,4147.0
2022-01-12 15:20:00,245.38,245.52,245.13,245.21,3621.0,226.0148,226.1437,225.7845,225.8582,3621.0
2022-01-12 15:25:00,245.23,245.46,245.08,245.46,2389.0,225.8766,226.0885,225.7384,226.0885,2389.0
2022-01-12 15:30:00,245.4,245.58,245.18,245.18,6209.0,226.0332,226.199,225.8306,225.8306,6209.0
2022-01-12 15:35:00,245.27,245.49,245.23,245.37,4180.0,225.9135,226.1161,225.8766,226.0056,4180.0
2022-01-12 15:40:00,245.43,245.8,245.42,245.76,9809.0,226.0608,226.4016,226.0516,226.3648,9809.0
2022-01-12 15:45:00,245.92,246.16,245.87,246.13,15303.0,226.5122,226.7332,226.4661,226.7056,15303.0
2022-01-12 15:50:00,246.31,246.89,246.28,246.53,36307.0,226.8714,227.4056,226.8437,227.074,36307.0
2022-01-12 15:55:00,246.55,246.75,246.08,246.25,68826.0,227.0924,227.2767,226.6595,226.8161,68826.0
2022-01-13 09:30:00,246.9,247.39,246.33,246.85,16199.0,227.4148,227.8661,226.8898,227.3688,16199.0
2022-01-13 09:35:00,247.18,247.18,246.54,246.99,1710.0,227.6727,227.6727,227.0832,227.4977,1710.0
2022-01-13 09:40:00,246.84,246.84,246.46,246.56,2061.0,227.3595,227.3595,227.0095,227.1016,2061.0
2022-01-13 09:45:00,246.46,246.98,246.46,246.92,1647.0,227.0095,227.4885,227.0095,227.4332,1647.0
2022-01-13 09:50:00,246.94,247.06,246.34,246.59,1100.0,227.4517,227.5622,226.899,227.1293,1100.0
2022-01-13 09:55:00,246.5,246.85,246.41,246.72,3491.0,227.0464,227.3688,226.9635,227.249,3491.0
2022-01-13 10:00:00,246.68,247.07,246.34,246.34,2815.0,227.2122,227.5714,226.899,226.899,2815.0
2022-01-13 10:05:00,246.41,246.41,246.04,246.09,1509.0,226.9635,226.9635,226.6227,226.6687,1509.0
2022-01-13 10:10:00,246.06,246.17,245.8,245.93,2935.0,226.6411,226.7424,226.4016,226.5214,2935.0
2022-01-13 10:15:00,245.91,246.04,245.75,246.04,4350.0,226.5029,226.6227,226.3556,226.6227,4350.0
2022-01-13 10:20:00,246.29,246.97,246.26,246.97,4213.0,226.853,227.4793,226.8253,227.4793,4213.0
2022-01-13 10:25:00,246.68,246.73,246.29,246.49,3052.0,227.2122,227.2582,226.853,227.0372,3052.0
2022-01-13 10:30:00,246.57,246.97,246.57,246.97,2634.0,227.1109,227.4793,227.1109,227.4793,2634.0
2022-01-13 10:35:00,246.99,247.08,246.59,246.94,1900.0,227.4977,227.5806,227.1293,227.4517,1900.0
2022-01-13 10:40:00,247.02,247.11,246.91,247.08,1839.0,227.5253,227.6082,227.424,227.5806,1839.0
2022-01-13 10:45:00,247.11,247.12,246.87,247.0,1537.0,227.6082,227.6175,227.3872,227.5069,1537.0
2022-01-13 10:50:00,246.87,246.87,246.27,246.61,2800.0,227.3872,227.3872,226.8345,227.1477,2800.0
2022-01-13 10:55:00,246.52,247.21,246.47,247.21,3000.0,227.0648,227.7003,227.0187,227.7003,3000.0
2022-01-13 11:00:00,247.09,247.38,246.63,246.64,2166.0,227.5898,227.8569,227.1661,227.1753,2166.0
2022-01-13 11:05:00,246.81,246.91,246.64,246.69,2381.0,227.3319,227.424,227.1753,227.2214,2381.0
2022-01-13 11:10:00,246.84,247.04,246.75,247.0,1502.0,227.3595,227.5438,227.2767,227.5069,1502.0
2022-01-13 11:15:00,246.97,247.25,246.69,246.69,2200.0,227.4793,227.7372,227.2214,227.2214,2200.0
2022-01-13 11:20:00,246.81,247.15,246.81,247.15,1905.0,227.3319,227.6451,227.3319,227.6451,1905.0
2022-01-13 11:25:00,247.2,247.36,247.07,247.3,2719.0,227.6911,227.8385,227.5714,227.7832,2719.0
2022-01-13 11:30:00,247.26,247.43,247.19,247.19,1943.0,227.7464,227.903,227.6819,227.6819,1943.0
2022-01-13 11:35:00,247.36,247.55,247.29,247.47,3288.0,227.8385,228.0135,227.774,227.9398,3288.0
2022-01-13 11:40:00,247.54,247.64,247.41,247.55,1526.0,228.0043,228.0964,227.8846,228.0135,1526.0
2022-01-13 11:45:00,247.56,247.72,247.56,247.6,1004.0,228.0227,228.1701,228.0227,228.0596,1004.0
2022-01-13 11:50:00,247.57,247.96,247.57,247.87,4166.0,228.0319,228.3912,228.0319,228.3083,4166.0
2022-01-13 11:55:00,247.91,248.16,247.87,248.16,1502.0,228.3451,228.5754,228.3083,228.5754,1502.0
2022-01-13 12:00:00,248.09,248.12,247.76,247.84,1685.0,228.5109,228.5385,228.2069,228.2806,1685.0
2022-01-13 12:05:00,247.73,247.73,247.46,247.5,1492.0,228.1793,228.1793,227.9306,227.9675,1492.0
2022-01-13 12:10:00,247.48,247.59,247.15,247.23,1208.0,227.949,228.0504,227.6451,227.7188,1208.0
2022-01-13 12:15:00,247.02,247.02,246.73,246.8,2508.0,227.5253,227.5253,227.2582,227.3227,2508.0
2022-01-13 12:20:00,246.77,246.8,246.37,246.66,1655.0,227.2951,227.3227,226.9266,227.1938,1655.0
2022-01-13 12:25:00,246.98,247.2,246.9,247.09,1005.0,227.4885,227.6911,227.4148,227.5898,1005.0
2022-01-13 12:30:00,247.03,247.1,246.73,247.03,2178.0,227.5346,227.599,227.2582,227.5346,2178.0
2022-01-13 12:35:00,247.15,247.38,246.99,247.26,2064.0,227.6451,227.8569,227.4977,227.7464,2064.0
2022-01-13 12:40:00,247.35,247.37,247.1,247.27,2930.0,227.8293,227.8477,227.599,227.7556,2930.0
2022-01-13 12:45:00,247.37,247.39,247.06,247.08,2011.0,227.8477,227.8661,227.5622,227.5806,2011.0
2022-01-13 12:50:00,247.0,247.17,246.53,246.56,1722.0,227.5069,227.6635,227.074,227.1016,1722.0
2022-01-13 12:55:00,246.68,246.7,246.53,246.6,1448.0,227.2122,227.2306,227.074,227.1385,1448.0
2022-01-13 13:00:00,246.53,246.89,246.53,246.76,2129.0,227.074,227.4056,227.074,227.2859,2129.0
2022-01-13 13:05:00,246.9,247.2,246.85,246.85,1981.0,227.4148,227.6911,227.3688,227.3688,1981.0
2022-01-13 13:10:00,247.04,247.18,247.03,247.11,941.0,227.5438,227.6727,227.5346,227.6082,941.0
2022-01-13 13:15:00,247.04,247.2,247.04,247.2,1000.0,227.5438,227.6911,227.5438,227.6911,1000.0
2022-01-13 13:20:00,247.21,247.43,247.2,247.42,1938.0,227.7003,227.903,227.6911,227.8938,1938.0
2022-01-13 13:25:00,247.59,247.64,247.52,247.62,1120.0,228.0504,228.0964,227.9859,228.078,1120.0
2022-01-13 13:30:00,247.59,247.67,247.32,247.33,600.0,228.0504,228.124,227.8017,227.8109,600.0
2022-01-13 13:35:00,247.34,247.48,247.2,247.2,2811.0,227.8201,227.949,227.6911,227.6911,2811.0
2022-01-13 13:40:00,247.37,247.38,246.98,246.98,1973.0,227.8477,227.8569,227.4885,227.4885,1973.0
2022-01-13 13:45:00,246.98,247.32,246.98,247.2,2886.0,227.4885,227.8017,227.4885,227.6911,2886.0
2022-01-13 13:50:00,247.23,247.26,247.05,247.19,3302.0,227.7188,227.7464,227.553,227.6819,3302.0
2022-01-13 13:55:00,247.28,247.4,247.2,247.34,2403.0,227.7648,227.8754,227.6911,227.8201,2403.0
2022-01-13 14:00:00,247.5,247.6,247.34,247.53,3335.0,227.9675,228.0596,227.8201,227.9951,3335.0
2022-01-13 14:05:00,247.45,247.49,247.44,247.49,417.0,227.9214,227.9583,227.9122,227.9583,417.0
2022-01-13 14:10:00,247.39,247.4,247.21,247.31,2936.0,227.8661,227.8754,227.7003,227.7925,2936.0
2022-01-13 14:15:00,247.34,247.35,246.96,247.02,3538.0,227.8201,227.8293,227.4701,227.5253,3538.0
2022-01-13 14:20:00,246.89,246.97,246.83,246.93,2131.0,227.4056,227.4793,227.3503,227.4424,2131.0
2022-01-13 14:25:00,246.95,247.07,246.94,246.99,1272.0,227.4609,227.5714,227.4517,227.4977,1272.0
2022-01-13 14:30:00,246.98,246.98,246.73,246.85,1900.0,227.4885,227.4885,227.2582,227.3688,1900.0
2022-01-13 14:35:00,246.83,246.85,246.79,246.8,891.0,227.3503,227.3688,227.3135,227.3227,891.0
2022-01-13 14:40:00,246.76,246.92,246.63,246.92,1785.0,227.2859,227.4332,227.1661,227.4332,1785.0
2022-01-13 14:45:00,246.91,247.15,246.91,247.15,1114.0,227.424,227.6451,227.424,227.6451,1114.0
2022-01-13 14:50:00,247.05,247.32,247.02,247.21,1325.0,227.553,227.8017,227.5253,227.7003,1325.0
2022-01-13 14:55:00,247.18,247.3,246.99,247.11,1798.0,227.6727,227.7832,227.4977,227.6082,1798.0
2022-01-13 15:00:00,246.97,247.08,246.69,246.69,700.0,227.4793,227.5806,227.2214,227.2214,700.0
2022-01-13 15:05:00,246.75,246.79,246.67,246.73,3500.0,227.2767,227.3135,227.203,227.2582,3500.0
2022-01-13 15:10:00,246.7,246.81,246.54,246.71,4130.0,227.2306,227.3319,227.0832,227.2398,4130.0
2022-01-13 15:15:00,246.68,246.95,246.63,246.87,1251.0,227.2122,227.4609,227.1661,227.3872,1251.0
2022-01-13 15:20:00,246.78,246.95,246.55,246.72,2300.0,227.3043,227.4609,227.0924,227.249,2300.0
2022-01-13 15:25:00,246.63,246.85,246.63,246.83,1914.0,227.1661,227.3688,227.1661,227.3503,1914.0
2022-01-13 15:30:00,246.83,247.08,246.67,247.07,3163.0,227.3503,227.5806,227.203,227.5714,3163.0
2022-01-13 15:35:00,247.13,247.13,246.67,246.67,5676.0,227.6267,227.6267,227.203,227.203,5676.0
2022-01-13 15:40:00,246.69,246.99,246.69,246.7,4872.0,227.2214,227.4977,227.2214,227.2306,4872.0
2022-01-13 15:45:00,246.64,246.64,246.12,246.24,12516.0,227.1753,227.1753,226.6964,226.8069,12516.0
2022-01-13 15:50:00,246.18,246.62,246.05,246.48,17480.0,226.7516,227.1569,226.6319,227.028,17480.0
2022-01-13 15:55:00,246.42,247.09,246.24,247.01,66793.0,226.9727,227.5898,226.8069,227.5161,66793.0
2022-01-14 09:30:00,245.48,245.48,243.56,243.83,18984.0,226.1069,226.1069,224.3384,224.5871,18984.0
2022-01-14 09:35:00,244.58,245.22,244.51,244.51,673.0,225.2779,225.8674,225.2134,225.2134,673.0
2022-01-14 09:40:00,244.35,245.2,243.66,243.98,1835.0,225.0661,225.849,224.4305,224.7253,1835.0
2022-01-14 09:45:00,244.08,244.26,243.69,243.9,2150.0,224.8174,224.9832,224.4581,224.6516,2150.0
2022-01-14 09:50:00,243.74,244.65,243.74,244.65,4360.0,224.5042,225.3424,224.5042,225.3424,4360.0
2022-01-14 09:55:00,244.33,244.97,244.32,244.95,2325.0,225.0476,225.6371,225.0384,225.6187,2325.0
2022-01-14 10:00:00,244.97,245.15,244.3,245.02,3475.0,225.6371,225.8029,225.02,225.6832,3475.0
2022-01-14 10:05:00,244.74,245.14,244.59,244.88,3206.0,225.4253,225.7937,225.2871,225.5542,3206.0
2022-01-14 10:10:00,244.76,245.0,244.37,244.37,1904.0,225.4437,225.6648,225.0845,225.0845,1904.0
2022-01-14 10:15:00,244.37,244.5,244.0,244.36,4946.0,225.0845,225.2042,224.7437,225.0753,4946.0
2022-01-14 10:20:00,244.28,244.4,243.76,243.87,1820.0,225.0016,225.1121,224.5226,224.6239,1820.0
2022-01-14 10:25:00,243.77,244.06,243.77,244.06,1200.0,224.5318,224.7989,224.5318,224.7989,1200.0
2022-01-14 10:30:00,244.07,244.24,243.88,244.24,3094.0,224.8082,224.9647,224.6331,224.9647,3094.0
2022-01-14 10:35:00,244.28,244.28,243.76,244.06,5014.0,225.0016,225.0016,224.5226,224.7989,5014.0
2022-01-14 10:40:00,243.97,243.97,243.49,243.71,3036.0,224.716,224.716,224.2739,224.4766,3036.0
2022-01-14 10:45:00,243.86,244.08,243.82,243.89,2479.0,224.6147,224.8174,224.5779,224.6424,2479.0
2022-01-14 10:50:00,244.01,244.01,243.48,243.9,2722.0,224.7529,224.7529,224.2647,224.6516,2722.0
2022-01-14 10:55:00,243.7,243.83,243.66,243.66,1015.0,224.4674,224.5871,224.4305,224.4305,1015.0
2022-01-14 11:00:00,243.87,244.38,243.5,243.71,3257.0,224.6239,225.0937,224.2831,224.4766,3257.0
2022-01-14 11:05:00,243.74,243.95,243.65,243.83,2783.0,224.5042,224.6976,224.4213,224.5871,2783.0
2022-01-14 11:10:00,243.71,243.73,243.49,243.61,3117.0,224.4766,224.495,224.2739,224.3845,3117.0
2022-01-14 11:15:00,243.39,243.59,242.92,242.92,2800.0,224.1818,224.366,223.7489,223.7489,2800.0
2022-01-14 11:20:00,242.95,243.68,242.89,243.68,16713.0,223.7765,224.4489,223.7213,224.4489,16713.0
2022-01-14 11:25:00,243.67,243.67,243.27,243.3,2144.0,224.4397,224.4397,224.0713,224.0989,2144.0
2022-01-14 11:30:00,243.34,243.77,243.24,243.49,3916.0,224.1358,224.5318,224.0437,224.2739,3916.0
2022-01-14 11:35:00,243.53,243.93,243.53,243.78,1790.0,224.3108,224.6792,224.3108,224.541,1790.0
2022-01-14 11:40:00,243.94,244.36,243.79,244.35,27786.0,224.6884,225.0753,224.5503,225.0661,27786.0
2022-01-14 11:45:00,244.26,244.59,244.26,244.5,3704.0,224.9832,225.2871,224.9832,225.2042,3704.0
2022-01-14 11:50:00,244.49,244.49,244.23,244.27,1151.0,225.195,225.195,224.9555,224.9924,1151.0
2022-01-14 11:55:00,244.22,244.48,244.22,244.38,3023.0,224.9463,225.1858,224.9463,225.0937,3023.0
2022-01-14 12:00:00,244.25,244.39,244.04,244.04,2280.0,224.9739,225.1029,224.7805,224.7805,2280.0
2022-01-14 12:05:00,244.1,244.34,244.09,244.23,1263.0,224.8358,225.0568,224.8266,224.9555,1263.0
2022-01-14 12:10:00,244.31,244.43,243.84,243.84,2303.0,225.0292,225.1397,224.5963,224.5963,2303.0
2022-01-14 12:15:00,243.89,244.19,243.89,244.13,1540.0,224.6424,224.9187,224.6424,224.8634,1540.0
2022-01-14 12:20:00,244.08,244.09,243.84,243.84,2043.0,224.8174,224.8266,224.5963,224.5963,2043.0
2022-01-14 12:25:00,243.83,243.96,243.71,243.71,2641.0,224.5871,224.7068,224.4766,224.4766,2641.0
2022-01-14 12:30:00,243.85,243.98,243.82,243.98,875.0,224.6055,224.7253,224.5779,224.7253,875.0
2022-01-14 12:35:00,244.14,244.23,243.99,243.99,1266.0,224.8726,224.9555,224.7345,224.7345,1266.0
2022-01-14 12:40:00,243.99,244.0,243.74,243.84,3930.0,224.7345,224.7437,224.5042,224.5963,3930.0
2022-01-14 12:45:00,243.79,243.86,243.42,243.42,2817.0,224.5503,224.6147,224.2095,224.2095,2817.0
2022-01-14 12:50:00,243.38,243.38,242.93,242.93,4653.0,224.1726,224.1726,223.7581,223.7581,4653.0
2022-01-14 12:55:00,242.94,243.01,242.72,242.76,4081.0,223.7673,223.8318,223.5647,223.6015,4081.0
2022-01-14 13:00:00,242.71,243.11,242.66,243.11,10379.0,223.5555,223.9239,223.5094,223.9239,10379.0
2022-01-14 13:05:00,243.11,243.11,242.86,242.86,8430.0,223.9239,223.9239,223.6936,223.6936,8430.0
2022-01-14 13:10:00,242.68,243.13,242.6,243.11,3480.0,223.5279,223.9423,223.4542,223.9239,3480.0
2022-01-14 13:15:00,243.06,243.13,242.64,242.74,5432.0,223.8779,223.9423,223.491,223.5831,5432.0
2022-01-14 13:20:00,242.61,242.76,242.41,242.42,3294.0,223.4634,223.6015,223.2792,223.2884,3294.0
2022-01-14 13:25:00,242.45,242.83,242.45,242.74,2292.0,223.316,223.666,223.316,223.5831,2292.0
2022-01-14 13:30:00,242.83,242.97,242.41,242.51,6738.0,223.666,223.795,223.2792,223.3713,6738.0
2022-01-14 13:35:00,242.53,242.65,242.39,242.57,1300.0,223.3897,223.5002,223.2607,223.4265,1300.0
2022-01-14 13:40:00,242.5,242.67,242.38,242.55,12807.0,223.3621,223.5186,223.2515,223.4081,12807.0
2022-01-14 13:45:00,242.46,242.59,242.2,242.27,1610.0,223.3252,223.445,223.0857,223.1502,1610.0
2022-01-14 13:50:00,242.27,242.6,242.27,242.42,3031.0,223.1502,223.4542,223.1502,223.2884,3031.0
2022-01-14 13:55:00,242.53,242.84,242.41,242.72,2738.0,223.3897,223.6752,223.2792,223.5647,2738.0
2022-01-14 14:00:00,242.73,243.12,242.67,242.97,4408.0,223.5739,223.9331,223.5186,223.795,4408.0
2022-01-14 14:05:00,243.07,243.08,242.66,242.79,2086.0,223.8871,223.8963,223.5094,223.6292,2086.0
2022-01-14 14:10:00,242.97,242.97,242.61,242.93,1367.0,223.795,223.795,223.4634,223.7581,1367.0
2022-01-14 14:15:00,243.0,243.13,242.92,243.13,2300.0,223.8226,223.9423,223.7489,223.9423,2300.0
2022-01-14 14:20:00,243.09,243.26,243.0,243.26,3529.0,223.9055,224.0621,223.8226,224.0621,3529.0
2022-01-14 14:25:00,243.12,243.16,242.78,242.79,1735.0,223.9331,223.97,223.62,223.6292,1735.0
2022-01-14 14:30:00,242.7,243.25,242.7,243.17,4139.0,223.5463,224.0529,223.5463,223.9792,4139.0
2022-01-14 14:35:00,243.18,243.48,243.18,243.38,5938.0,223.9884,224.2647,223.9884,224.1726,5938.0
2022-01-14 14:40:00,243.33,243.47,243.03,243.13,3434.0,224.1266,224.2555,223.8502,223.9423,3434.0
2022-01-14 14:45:00,243.09,243.4,243.07,243.4,1774.0,223.9055,224.191,223.8871,224.191,1774.0
2022-01-14 14:50:00,243.44,243.56,243.4,243.49,1316.0,224.2279,224.3384,224.191,224.2739,1316.0
2022-01-14 14:55:00,243.46,243.53,243.16,243.2,2845.0,224.2463,224.3108,223.97,224.0068,2845.0
2022-01-14 15:00:00,243.37,243.43,243.23,243.23,4400.0,224.1634,224.2187,224.0344,224.0344,4400.0
2022-01-14 15:05:00,243.33,243.42,243.0,243.28,5086.0,224.1266,224.2095,223.8226,224.0805,5086.0
2022-01-14 15:10:00,243.28,243.65,243.28,243.44,4042.0,224.0805,224.4213,224.0805,224.2279,4042.0
2022-01-14 15:15:00,243.42,243.65,243.22,243.49,10847.0,224.2095,224.4213,224.0252,224.2739,10847.0
2022-01-14 15:20:00,243.43,243.77,243.43,243.54,5561.0,224.2187,224.5318,224.2187,224.32,5561.0
2022-01-14 15:25:00,243.45,243.5,243.1,243.25,7758.0,224.2371,224.2831,223.9147,224.0529,7758.0
2022-01-14 15:30:00,243.32,243.49,243.22,243.33,10008.0,224.1173,224.2739,224.0252,224.1266,10008.0
2022-01-14 15:35:00,243.46,243.5,243.07,243.3,10596.0,224.2463,224.2831,223.8871,224.0989,10596.0
2022-01-14 15:40:00,243.28,243.39,243.09,243.36,21607.0,224.0805,224.1818,223.9055,224.1542,21607.0
2022-01-14 15:45:00,243.38,243.62,243.13,243.41,23766.0,224.1726,224.3937,223.9423,224.2002,23766.0
2022-01-14 15:50:00,243.47,243.85,243.28,243.5,27527.0,224.2555,224.6055,224.0805,224.2831,27527.0
2022-01-14 15:55:00,243.56,243.89,243.22,243.84,58398.0,224.3384,224.6424,224.0252,224.5963,58398.0
2022-01-18 09:30:00,241.84,242.0,241.2,241.29,20360.0,222.7541,222.9015,222.1647,222.2476,20360.0
2022-01-18 09:35:00,241.55,241.55,240.57,240.81,24906.0,222.487,222.487,221.5844,221.8054,24906.0
2022-01-18 09:40:00,240.61,241.1,240.08,240.6,4308.0,221.6212,222.0725,221.133,221.612,4308.0
2022-01-18 09:45:00,240.33,240.45,239.37,240.14,10772.0,221.3633,221.4738,220.4791,221.1883,10772.0
2022-01-18 09:50:00,240.12,240.25,239.53,240.09,4364.0,221.1699,221.2896,220.6264,221.1423,4364.0
2022-01-18 09:55:00,240.01,240.32,239.78,240.24,5405.0,221.0686,221.3541,220.8567,221.2804,5405.0
2022-01-18 10:00:00,240.21,240.51,239.84,239.85,9590.0,221.2528,221.5291,220.912,220.9212,9590.0
2022-01-18 10:05:00,239.96,240.14,239.62,239.84,3755.0,221.0225,221.1883,220.7093,220.912,3755.0
2022-01-18 10:10:00,239.71,240.04,239.1,239.1,4440.0,220.7922,221.0962,220.2304,220.2304,4440.0
2022-01-18 10:15:00,239.1,239.69,238.99,238.99,7619.0,220.2304,220.7738,220.1291,220.1291,7619.0
2022-01-18 10:20:00,239.12,239.7,238.99,239.7,4592.0,220.2488,220.783,220.1291,220.783,4592.0
2022-01-18 10:25:00,239.9,240.24,239.67,240.15,5477.0,220.9672,221.2804,220.7554,221.1975,5477.0
2022-01-18 10:30:00,240.08,240.21,240.08,240.21,924.0,221.133,221.2528,221.133,221.2528,924.0
2022-01-18 10:35:00,240.44,240.55,240.07,240.45,2845.0,221.4646,221.566,221.1238,221.4738,2845.0
2022-01-18 10:40:00,240.21,240.83,240.13,240.83,6838.0,221.2528,221.8239,221.1791,221.8239,6838.0
2022-01-18 10:45:00,240.71,240.75,240.02,240.14,6477.0,221.7133,221.7502,221.0778,221.1883,6477.0
2022-01-18 10:50:00,240.14,240.81,240.14,240.67,5268.0,221.1883,221.8054,221.1883,221.6765,5268.0
2022-01-18 10:55:00,240.49,240.87,240.34,240.83,2828.0,221.5107,221.8607,221.3725,221.8239,2828.0
2022-01-18 11:00:00,240.8,241.36,240.77,241.02,7232.0,221.7962,222.312,221.7686,221.9989,7232.0
2022-01-18 11:05:00,241.22,241.22,240.84,241.07,5348.0,222.1831,222.1831,221.8331,222.0449,5348.0
2022-01-18 11:10:00,241.19,241.63,240.99,241.51,5956.0,222.1554,222.5607,221.9712,222.4502,5956.0
2022-01-18 11:15:00,241.53,242.01,241.39,241.57,11150.0,222.4686,222.9107,222.3397,222.5055,11150.0
2022-01-18 11:20:00,241.8,242.39,241.8,242.33,4412.0,222.7173,223.2607,222.7173,223.2055,4412.0
2022-01-18 11:25:00,242.33,242.33,241.75,241.75,5609.0,223.2055,223.2055,222.6712,222.6712,5609.0
2022-01-18 11:30:00,241.6,241.64,241.12,241.26,3495.0,222.5331,222.5699,222.091,222.2199,3495.0
2022-01-18 11:35:00,241.0,241.87,240.82,241.87,2963.0,221.9804,222.7818,221.8146,222.7818,2963.0
2022-01-18 11:40:00,241.83,242.06,241.62,241.89,3757.0,222.7449,222.9568,222.5515,222.8002,3757.0
2022-01-18 11:45:00,241.88,241.96,241.66,241.79,1516.0,222.791,222.8647,222.5884,222.7081,1516.0
2022-01-18 11:50:00,241.95,241.96,241.52,241.53,2071.0,222.8555,222.8647,222.4594,222.4686,2071.0
2022-01-18 11:55:00,241.53,241.67,241.53,241.58,500.0,222.4686,222.5976,222.4686,222.5147,500.0
2022-01-18 12:00:00,241.66,241.74,241.48,241.48,3780.0,222.5884,222.662,222.4226,222.4226,3780.0
2022-01-18 12:05:00,241.47,241.48,241.09,241.16,1833.0,222.4133,222.4226,222.0633,222.1278,1833.0
2022-01-18 12:10:00,241.12,241.23,241.04,241.21,1247.0,222.091,222.1923,222.0173,222.1739,1247.0
2022-01-18 12:15:00,241.2,241.35,241.15,241.29,1605.0,222.1647,222.3028,222.1186,222.2476,1605.0
2022-01-18 12:20:00,241.23,241.35,241.14,241.22,1011.0,222.1923,222.3028,222.1094,222.1831,1011.0
2022-01-18 12:25:00,241.2,241.4,241.2,241.4,2203.0,222.1647,222.3489,222.1647,222.3489,2203.0
2022-01-18 12:30:00,241.4,241.45,241.2,241.39,2250.0,222.3489,222.3949,222.1647,222.3397,2250.0
2022-01-18 12:35:00,241.52,241.61,241.51,241.61,1100.0,222.4594,222.5423,222.4502,222.5423,1100.0
2022-01-18 12:40:00,241.66,241.76,241.65,241.65,1538.0,222.5884,222.6805,222.5791,222.5791,1538.0
2022-01-18 12:45:00,241.82,241.82,240.92,240.92,1300.0,222.7357,222.7357,221.9068,221.9068,1300.0
2022-01-18 12:50:00,241.08,241.24,241.04,241.04,2305.0,222.0541,222.2015,222.0173,222.0173,2305.0
2022-01-18 12:55:00,241.07,241.27,240.86,240.86,1257.0,222.0449,222.2291,221.8515,221.8515,1257.0
2022-01-18 13:00:00,241.02,241.04,240.68,240.72,4007.0,221.9989,222.0173,221.6857,221.7225,4007.0
2022-01-18 13:05:00,240.8,241.17,240.72,241.17,4423.0,221.7962,222.137,221.7225,222.137,4423.0
2022-01-18 13:10:00,241.15,241.44,241.15,241.39,2172.0,222.1186,222.3857,222.1186,222.3397,2172.0
2022-01-18 13:15:00,241.41,241.86,241.4,241.74,9037.0,222.3581,222.7726,222.3489,222.662,9037.0
2022-01-18 13:20:00,241.81,241.81,241.54,241.57,1848.0,222.7265,222.7265,222.4778,222.5055,1848.0
2022-01-18 13:25:00,241.5,241.73,241.43,241.73,3503.0,222.441,222.6528,222.3765,222.6528,3503.0
2022-01-18 13:30:00,241.72,241.88,241.72,241.8,4076.0,222.6436,222.791,222.6436,222.7173,4076.0
2022-01-18 13:35:00,241.99,242.22,241.9,242.15,3641.0,222.8923,223.1042,222.8094,223.0397,3641.0
2022-01-18 13:40:00,242.25,242.48,242.1,242.48,4013.0,223.1318,223.3436,222.9936,223.3436,4013.0
2022-01-18 13:45:00,242.55,242.76,242.55,242.76,4779.0,223.4081,223.6015,223.4081,223.6015,4779.0
2022-01-18 13:50:00,242.68,242.87,242.58,242.66,2944.0,223.5279,223.7029,223.4357,223.5094,2944.0
2022-01-18 13:55:00,242.64,243.0,242.59,242.99,7730.0,223.491,223.8226,223.445,223.8134,7730.0
2022-01-18 14:00:00,243.08,243.23,242.76,242.93,6095.0,223.8963,224.0344,223.6015,223.7581,6095.0
2022-01-18 14:05:00,242.95,243.02,242.5,242.51,1989.0,223.7765,223.841,223.3621,223.3713,1989.0
2022-01-18 14:10:00,242.62,242.84,242.6,242.6,1755.0,223.4726,223.6752,223.4542,223.4542,1755.0
2022-01-18 14:15:00,242.63,243.0,242.63,243.0,1390.0,223.4818,223.8226,223.4818,223.8226,1390.0
2022-01-18 14:20:00,242.95,243.06,242.76,243.06,1753.0,223.7765,223.8779,223.6015,223.8779,1753.0
2022-01-18 14:25:00,243.06,243.06,242.91,243.02,1012.0,223.8779,223.8779,223.7397,223.841,1012.0
2022-01-18 14:30:00,243.25,243.55,243.23,243.41,4742.0,224.0529,224.3292,224.0344,224.2002,4742.0
2022-01-18 14:35:00,243.41,243.63,243.4,243.4,3958.0,224.2002,224.4029,224.191,224.191,3958.0
2022-01-18 14:40:00,243.38,243.59,243.37,243.52,1457.0,224.1726,224.366,224.1634,224.3016,1457.0
2022-01-18 14:45:00,243.6,243.78,243.6,243.6,1990.0,224.3752,224.541,224.3752,224.3752,1990.0
2022-01-18 14:50:00,243.58,243.86,243.47,243.81,3275.0,224.3568,224.6147,224.2555,224.5687,3275.0
2022-01-18 14:55:00,243.91,244.03,243.76,243.91,1559.0,224.6608,224.7713,224.5226,224.6608,1559.0
2022-01-18 15:00:00,243.83,243.89,243.5,243.51,1531.0,224.5871,224.6424,224.2831,224.2923,1531.0
2022-01-18 15:05:00,243.51,243.52,243.27,243.52,3294.0,224.2923,224.3016,224.0713,224.3016,3294.0
2022-01-18 15:10:00,243.42,243.58,243.39,243.41,3734.0,224.2095,224.3568,224.1818,224.2002,3734.0
2022-01-18 15:15:00,243.31,243.33,242.77,242.8,4087.0,224.1081,224.1266,223.6107,223.6384,4087.0
2022-01-18 15:20:00,242.77,243.08,242.76,243.08,2273.0,223.6107,223.8963,223.6015,223.8963,2273.0
2022-01-18 15:25:00,243.03,243.24,242.99,243.19,4652.0,223.8502,224.0437,223.8134,223.9976,4652.0
2022-01-18 15:30:00,243.22,243.48,242.96,243.28,6366.0,224.0252,224.2647,223.7858,224.0805,6366.0
2022-01-18 15:35:00,243.29,243.51,243.17,243.44,10003.0,224.0897,224.2923,223.9792,224.2279,10003.0
2022-01-18 15:40:00,243.49,243.49,243.15,243.21,10604.0,224.2739,224.2739,223.9608,224.016,10604.0
2022-01-18 15:45:00,243.23,243.7,243.15,243.7,14266.0,224.0344,224.4674,223.9608,224.4674,14266.0
2022-01-18 15:50:00,244.05,244.06,243.08,243.26,25060.0,224.7897,224.7989,223.8963,224.0621,25060.0
2022-01-18 15:55:00,243.15,244.18,243.08,244.03,86168.0,223.9608,224.9095,223.8963,224.7713,86168.0
2022-01-19 09:30:00,244.73,244.73,244.14,244.19,14345.0,225.4161,225.4161,224.8726,224.9187,14345.0
2022-01-19 09:35:00,244.25,244.93,244.18,244.93,1140.0,224.9739,225.6003,224.9095,225.6003,1140.0
2022-01-19 09:40:00,245.16,245.41,244.74,245.24,5150.0,225.8121,226.0424,225.4253,225.8858,5150.0
2022-01-19 09:45:00,244.94,245.11,244.1,244.1,1756.0,225.6095,225.7661,224.8358,224.8358,1756.0
2022-01-19 09:50:00,243.88,244.82,243.88,244.0,2804.0,224.6331,225.499,224.6331,224.7437,2804.0
2022-01-19 09:55:00,244.26,244.39,243.45,243.51,1607.0,224.9832,225.1029,224.2371,224.2923,1607.0
2022-01-19 10:00:00,243.95,244.14,243.46,243.46,5748.0,224.6976,224.8726,224.2463,224.2463,5748.0
2022-01-19 10:05:00,243.42,243.42,242.71,242.71,2949.0,224.2095,224.2095,223.5555,223.5555,2949.0
2022-01-19 10:10:00,242.7,243.09,242.6,243.09,3192.0,223.5463,223.9055,223.4542,223.9055,3192.0
2022-01-19 10:15:00,243.28,243.34,242.92,242.92,913.0,224.0805,224.1358,223.7489,223.7489,913.0
2022-01-19 10:20:00,243.01,243.01,242.45,242.52,3841.0,223.8318,223.8318,223.316,223.3805,3841.0
2022-01-19 10:25:00,242.33,242.33,241.85,242.11,6830.0,223.2055,223.2055,222.7634,223.0028,6830.0
2022-01-19 10:30:00,242.09,242.47,242.01,242.47,7091.0,222.9844,223.3344,222.9107,223.3344,7091.0
2022-01-19 10:35:00,242.36,242.64,242.13,242.61,5649.0,223.2331,223.491,223.0213,223.4634,5649.0
2022-01-19 10:40:00,242.57,242.99,242.56,242.9,2858.0,223.4265,223.8134,223.4173,223.7305,2858.0
2022-01-19 10:45:00,242.89,243.98,242.89,243.98,7980.0,223.7213,224.7253,223.7213,224.7253,7980.0
2022-01-19 10:50:00,244.01,245.09,244.01,244.59,15978.0,224.7529,225.7477,224.7529,225.2871,15978.0
2022-01-19 10:55:00,244.4,244.42,243.96,244.03,4508.0,225.1121,225.1305,224.7068,224.7713,4508.0
2022-01-19 11:00:00,244.04,244.24,243.62,244.22,3808.0,224.7805,224.9647,224.3937,224.9463,3808.0
2022-01-19 11:05:00,244.18,244.37,243.66,243.67,7681.0,224.9095,225.0845,224.4305,224.4397,7681.0
2022-01-19 11:10:00,243.8,243.8,243.34,243.44,1725.0,224.5595,224.5595,224.1358,224.2279,1725.0
2022-01-19 11:15:00,243.57,243.7,242.99,243.53,5813.0,224.3476,224.4674,223.8134,224.3108,5813.0
2022-01-19 11:20:00,243.7,243.96,243.58,243.88,7668.0,224.4674,224.7068,224.3568,224.6331,7668.0
2022-01-19 11:25:00,243.94,244.66,243.91,244.44,14601.0,224.6884,225.3516,224.6608,225.149,14601.0
2022-01-19 11:30:00,244.56,245.64,244.56,245.14,15509.0,225.2595,226.2543,225.2595,225.7937,15509.0
2022-01-19 11:35:00,245.2,245.33,244.88,245.03,9365.0,225.849,225.9687,225.5542,225.6924,9365.0
2022-01-19 11:40:00,244.95,245.44,244.76,245.33,11589.0,225.6187,226.07,225.4437,225.9687,11589.0
2022-01-19 11:45:00,245.24,245.92,245.09,245.5,4978.0,225.8858,226.5122,225.7477,226.1253,4978.0
2022-01-19 11:50:00,245.5,246.04,245.45,246.04,7075.0,226.1253,226.6227,226.0792,226.6227,7075.0
2022-01-19 11:55:00,246.0,246.25,245.89,246.25,2880.0,226.5858,226.8161,226.4845,226.8161,2880.0
2022-01-19 12:00:00,246.18,246.43,246.18,246.33,5111.0,226.7516,226.9819,226.7516,226.8898,5111.0
2022-01-19 12:05:00,246.4,246.48,246.16,246.32,7335.0,226.9543,227.028,226.7332,226.8806,7335.0
2022-01-19 12:10:00,246.25,246.34,246.11,246.28,3843.0,226.8161,226.899,226.6872,226.8437,3843.0
2022-01-19 12:15:00,246.24,246.43,245.95,246.05,11317.0,226.8069,226.9819,226.5398,226.6319,11317.0
2022-01-19 12:20:00,246.07,246.47,245.99,246.47,7642.0,226.6503,227.0187,226.5766,227.0187,7642.0
2022-01-19 12:25:00,246.47,246.59,246.41,246.49,8663.0,227.0187,227.1293,226.9635,227.0372,8663.0
2022-01-19 12:30:00,246.55,246.59,246.32,246.38,8752.0,227.0924,227.1293,226.8806,226.9359,8752.0
2022-01-19 12:35:00,246.41,246.41,246.05,246.08,9409.0,226.9635,226.9635,226.6319,226.6595,9409.0
2022-01-19 12:40:00,246.06,246.25,245.61,245.76,12898.0,226.6411,226.8161,226.2266,226.3648,12898.0
2022-01-19 12:45:00,245.81,246.09,245.62,245.93,4185.0,226.4108,226.6687,226.2358,226.5214,4185.0
2022-01-19 12:50:00,246.0,246.05,245.58,245.6,6906.0,226.5858,226.6319,226.199,226.2174,6906.0
2022-01-19 12:55:00,245.53,245.66,245.48,245.63,2460.0,226.1529,226.2727,226.1069,226.245,2460.0
2022-01-19 13:00:00,245.63,245.69,245.32,245.56,5855.0,226.245,226.3003,225.9595,226.1806,5855.0
2022-01-19 13:05:00,245.64,245.73,245.6,245.69,717.0,226.2543,226.3371,226.2174,226.3003,717.0
2022-01-19 13:10:00,245.66,245.74,245.62,245.69,2775.0,226.2727,226.3464,226.2358,226.3003,2775.0
2022-01-19 13:15:00,245.74,245.8,245.45,245.65,3437.0,226.3464,226.4016,226.0792,226.2635,3437.0
2022-01-19 13:20:00,245.61,245.62,245.48,245.48,2001.0,226.2266,226.2358,226.1069,226.1069,2001.0
2022-01-19 13:25:00,245.43,245.54,244.93,245.0,3483.0,226.0608,226.1621,225.6003,225.6648,3483.0
2022-01-19 13:30:00,244.96,244.96,244.59,244.66,5124.0,225.6279,225.6279,225.2871,225.3516,5124.0
2022-01-19 13:35:00,244.54,244.55,244.31,244.31,2792.0,225.2411,225.2503,225.0292,225.0292,2792.0
2022-01-19 13:40:00,244.25,244.25,243.84,243.9,3018.0,224.9739,224.9739,224.5963,224.6516,3018.0
2022-01-19 13:45:00,243.84,243.99,243.55,243.55,1619.0,224.5963,224.7345,224.3292,224.3292,1619.0
2022-01-19 13:50:00,243.42,243.66,243.39,243.46,2407.0,224.2095,224.4305,224.1818,224.2463,2407.0
2022-01-19 13:55:00,243.41,243.61,243.25,243.27,3874.0,224.2002,224.3845,224.0529,224.0713,3874.0
2022-01-19 14:00:00,243.15,243.46,243.09,243.35,4401.0,223.9608,224.2463,223.9055,224.145,4401.0
2022-01-19 14:05:00,243.35,243.35,242.85,242.88,1976.0,224.145,224.145,223.6844,223.7121,1976.0
2022-01-19 14:10:00,243.02,243.02,242.83,243.0,22189.0,223.841,223.841,223.666,223.8226,22189.0
2022-01-19 14:15:00,242.88,243.08,242.85,242.96,1918.0,223.7121,223.8963,223.6844,223.7858,1918.0
2022-01-19 14:20:00,242.94,243.03,242.75,242.92,4285.0,223.7673,223.8502,223.5923,223.7489,4285.0
2022-01-19 14:25:00,242.94,242.97,242.66,242.67,4537.0,223.7673,223.795,223.5094,223.5186,4537.0
2022-01-19 14:30:00,242.66,242.84,242.58,242.78,3897.0,223.5094,223.6752,223.4357,223.62,3897.0
2022-01-19 14:35:00,242.75,242.99,242.74,242.9,1182.0,223.5923,223.8134,223.5831,223.7305,1182.0
2022-01-19 14:40:00,242.98,243.25,242.82,243.19,2075.0,223.8042,224.0529,223.6568,223.9976,2075.0
2022-01-19 14:45:00,243.18,243.2,243.04,243.2,1611.0,223.9884,224.0068,223.8594,224.0068,1611.0
2022-01-19 14:50:00,243.22,243.72,243.19,243.72,3762.0,224.0252,224.4858,223.9976,224.4858,3762.0
2022-01-19 14:55:00,243.78,243.96,243.65,243.82,3546.0,224.541,224.7068,224.4213,224.5779,3546.0
2022-01-19 15:00:00,243.89,243.89,243.64,243.71,2292.0,224.6424,224.6424,224.4121,224.4766,2292.0
2022-01-19 15:05:00,243.86,244.04,243.81,243.81,2108.0,224.6147,224.7805,224.5687,224.5687,2108.0
2022-01-19 15:10:00,243.84,244.14,243.84,243.99,2708.0,224.5963,224.8726,224.5963,224.7345,2708.0
2022-01-19 15:15:00,243.91,243.99,243.73,243.95,3257.0,224.6608,224.7345,224.495,224.6976,3257.0
2022-01-19 15:20:00,243.98,243.98,243.73,243.77,1500.0,224.7253,224.7253,224.495,224.5318,1500.0
2022-01-19 15:25:00,243.84,243.85,243.47,243.47,2916.0,224.5963,224.6055,224.2555,224.2555,2916.0
2022-01-19 15:30:00,243.36,243.61,242.92,242.93,4346.0,224.1542,224.3845,223.7489,223.7581,4346.0
2022-01-19 15:35:00,242.87,242.9,242.5,242.59,6783.0,223.7029,223.7305,223.3621,223.445,6783.0
2022-01-19 15:40:00,242.56,242.82,242.5,242.68,6582.0,223.4173,223.6568,223.3621,223.5279,6582.0
2022-01-19 15:45:00,242.71,242.89,242.39,242.44,10033.0,223.5555,223.7213,223.2607,223.3068,10033.0
2022-01-19 15:50:00,242.25,242.83,242.24,242.72,50828.0,223.1318,223.666,223.1226,223.5647,50828.0
2022-01-19 15:55:00,242.63,242.68,242.08,242.23,96850.0,223.4818,223.5279,222.9752,223.1134,96850.0
2022-01-20 09:30:00,243.57,243.89,241.97,242.53,18872.0,224.3476,224.6424,222.8739,223.3897,18872.0
2022-01-20 09:35:00,242.69,242.7,241.73,241.76,1245.0,223.5371,223.5463,222.6528,222.6805,1245.0
2022-01-20 09:40:00,241.56,242.17,241.21,242.01,3393.0,222.4962,223.0581,222.1739,222.9107,3393.0
2022-01-20 09:45:00,241.92,242.27,241.59,242.11,9234.0,222.8278,223.1502,222.5239,223.0028,9234.0
2022-01-20 09:50:00,242.4,242.6,242.16,242.16,2716.0,223.2699,223.4542,223.0489,223.0489,2716.0
2022-01-20 09:55:00,242.29,243.52,242.27,243.23,2528.0,223.1686,224.3016,223.1502,224.0344,2528.0
2022-01-20 10:00:00,243.05,243.06,242.66,243.0,4164.0,223.8687,223.8779,223.5094,223.8226,4164.0
2022-01-20 10:05:00,242.77,242.77,242.15,242.45,5131.0,223.6107,223.6107,223.0397,223.316,5131.0
2022-01-20 10:10:00,242.51,242.64,242.14,242.39,4736.0,223.3713,223.491,223.0305,223.2607,4736.0
2022-01-20 10:15:00,242.51,242.75,241.94,242.32,14483.0,223.3713,223.5923,222.8463,223.1963,14483.0
2022-01-20 10:20:00,242.47,242.64,242.2,242.49,4791.0,223.3344,223.491,223.0857,223.3528,4791.0
2022-01-20 10:25:00,242.58,242.58,242.0,242.22,1510.0,223.4357,223.4357,222.9015,223.1042,1510.0
2022-01-20 10:30:00,242.37,242.71,242.34,242.62,2324.0,223.2423,223.5555,223.2147,223.4726,2324.0
2022-01-20 10:35:00,242.68,243.12,242.5,243.05,2601.0,223.5279,223.9331,223.3621,223.8687,2601.0
2022-01-20 10:40:00,242.92,243.06,242.92,243.06,600.0,223.7489,223.8779,223.7489,223.8779,600.0
2022-01-20 10:45:00,243.07,243.52,242.96,243.5,3140.0,223.8871,224.3016,223.7858,224.2831,3140.0
2022-01-20 10:50:00,243.5,243.5,242.82,243.06,6716.0,224.2831,224.2831,223.6568,223.8779,6716.0
2022-01-20 10:55:00,243.05,243.05,242.61,242.7,3477.0,223.8687,223.8687,223.4634,223.5463,3477.0
2022-01-20 11:00:00,242.69,243.38,242.69,243.23,4979.0,223.5371,224.1726,223.5371,224.0344,4979.0
2022-01-20 11:05:00,243.17,243.3,242.97,243.3,5136.0,223.9792,224.0989,223.795,224.0989,5136.0
2022-01-20 11:10:00,243.24,243.24,242.65,242.83,5169.0,224.0437,224.0437,223.5002,223.666,5169.0
2022-01-20 11:15:00,242.61,242.79,242.37,242.69,10986.0,223.4634,223.6292,223.2423,223.5371,10986.0
2022-01-20 11:20:00,242.64,242.64,241.97,242.23,11173.0,223.491,223.491,222.8739,223.1134,11173.0
2022-01-20 11:25:00,242.21,242.62,242.21,242.31,8630.0,223.0949,223.4726,223.0949,223.1871,8630.0
2022-01-20 11:30:00,242.31,242.82,242.3,242.74,9252.0,223.1871,223.6568,223.1778,223.5831,9252.0
2022-01-20 11:35:00,242.73,242.73,242.28,242.34,2805.0,223.5739,223.5739,223.1594,223.2147,2805.0
2022-01-20 11:40:00,242.33,242.35,241.51,241.7,5155.0,223.2055,223.2239,222.4502,222.6252,5155.0
2022-01-20 11:45:00,241.78,242.09,241.67,241.67,3944.0,222.6989,222.9844,222.5976,222.5976,3944.0
2022-01-20 11:50:00,241.68,241.9,241.44,241.55,4049.0,222.6068,222.8094,222.3857,222.487,4049.0
2022-01-20 11:55:00,241.66,241.87,241.45,241.5,4664.0,222.5884,222.7818,222.3949,222.441,4664.0
2022-01-20 12:00:00,241.59,242.02,241.56,242.01,9404.0,222.5239,222.9199,222.4962,222.9107,9404.0
2022-01-20 12:05:00,241.8,241.83,241.52,241.73,3503.0,222.7173,222.7449,222.4594,222.6528,3503.0
2022-01-20 12:10:00,241.71,241.86,241.63,241.73,2921.0,222.6344,222.7726,222.5607,222.6528,2921.0
2022-01-20 12:15:00,241.65,241.94,241.63,241.75,4563.0,222.5791,222.8463,222.5607,222.6712,4563.0
2022-01-20 12:20:00,241.8,241.8,241.49,241.64,2544.0,222.7173,222.7173,222.4318,222.5699,2544.0
2022-01-20 12:25:00,241.59,241.85,241.44,241.85,4528.0,222.5239,222.7634,222.3857,222.7634,4528.0
2022-01-20 12:30:00,241.92,241.98,241.81,241.89,2214.0,222.8278,222.8831,222.7265,222.8002,2214.0
2022-01-20 12:35:00,241.81,241.99,241.74,241.99,8441.0,222.7265,222.8923,222.662,222.8923,8441.0
2022-01-20 12:40:00,241.98,242.07,241.89,241.89,3227.0,222.8831,222.966,222.8002,222.8002,3227.0
2022-01-20 12:45:00,241.88,242.11,241.81,242.02,9837.0,222.791,223.0028,222.7265,222.9199,9837.0
2022-01-20 12:50:00,242.1,242.1,241.81,241.91,5420.0,222.9936,222.9936,222.7265,222.8186,5420.0
2022-01-20 12:55:00,241.92,242.14,241.87,242.0,8560.0,222.8278,223.0305,222.7818,222.9015,8560.0
2022-01-20 13:00:00,241.97,241.97,241.26,241.26,4073.0,222.8739,222.8739,222.2199,222.2199,4073.0
2022-01-20 13:05:00,241.26,241.48,241.02,241.48,8160.0,222.2199,222.4226,221.9989,222.4226,8160.0
2022-01-20 13:10:00,241.42,241.54,241.33,241.42,3670.0,222.3673,222.4778,222.2844,222.3673,3670.0
2022-01-20 13:15:00,241.41,241.41,240.74,240.87,3304.0,222.3581,222.3581,221.741,221.8607,3304.0
2022-01-20 13:20:00,240.92,241.06,240.82,240.82,4372.0,221.9068,222.0357,221.8146,221.8146,4372.0
2022-01-20 13:25:00,240.98,241.38,240.92,241.36,14242.0,221.962,222.3304,221.9068,222.312,14242.0
2022-01-20 13:30:00,241.41,241.67,241.29,241.52,5992.0,222.3581,222.5976,222.2476,222.4594,5992.0
2022-01-20 13:35:00,241.38,241.55,241.38,241.54,12667.0,222.3304,222.487,222.3304,222.4778,12667.0
2022-01-20 13:40:00,241.54,241.83,241.29,241.29,15469.0,222.4778,222.7449,222.2476,222.2476,15469.0
2022-01-20 13:45:00,241.31,241.73,241.23,241.73,9493.0,222.266,222.6528,222.1923,222.6528,9493.0
2022-01-20 13:50:00,241.73,241.85,241.68,241.72,2822.0,222.6528,222.7634,222.6068,222.6436,2822.0
2022-01-20 13:55:00,241.74,241.75,241.23,241.31,5733.0,222.662,222.6712,222.1923,222.266,5733.0
2022-01-20 14:00:00,241.34,241.83,241.24,241.83,6841.0,222.2936,222.7449,222.2015,222.7449,6841.0
2022-01-20 14:05:00,241.84,241.95,241.68,241.81,5885.0,222.7541,222.8555,222.6068,222.7265,5885.0
2022-01-20 14:10:00,241.8,241.87,241.18,241.18,6341.0,222.7173,222.7818,222.1462,222.1462,6341.0
2022-01-20 14:15:00,241.26,241.61,241.05,241.29,4992.0,222.2199,222.5423,222.0265,222.2476,4992.0
2022-01-20 14:20:00,241.38,241.41,241.14,241.3,3683.0,222.3304,222.3581,222.1094,222.2568,3683.0
2022-01-20 14:25:00,240.99,241.14,240.91,241.1,4281.0,221.9712,222.1094,221.8975,222.0725,4281.0
2022-01-20 14:30:00,240.92,241.08,240.77,240.83,4501.0,221.9068,222.0541,221.7686,221.8239,4501.0
2022-01-20 14:35:00,240.86,240.86,240.53,240.57,3152.0,221.8515,221.8515,221.5475,221.5844,3152.0
2022-01-20 14:40:00,240.53,240.74,240.34,240.74,5021.0,221.5475,221.741,221.3725,221.741,5021.0
2022-01-20 14:45:00,240.91,241.07,240.6,241.06,6535.0,221.8975,222.0449,221.612,222.0357,6535.0
2022-01-20 14:50:00,241.08,241.08,240.82,241.03,4212.0,222.0541,222.0541,221.8146,222.0081,4212.0
2022-01-20 14:55:00,241.0,241.04,240.8,240.91,6117.0,221.9804,222.0173,221.7962,221.8975,6117.0
2022-01-20 15:00:00,241.01,241.1,240.75,240.82,10849.0,221.9896,222.0725,221.7502,221.8146,10849.0
2022-01-20 15:05:00,240.89,240.9,240.37,240.37,6827.0,221.8791,221.8883,221.4002,221.4002,6827.0
2022-01-20 15:10:00,240.41,240.59,240.05,240.18,11020.0,221.437,221.6028,221.1054,221.2252,11020.0
2022-01-20 15:15:00,240.18,240.46,240.18,240.44,8353.0,221.2252,221.4831,221.2252,221.4646,8353.0
2022-01-20 15:20:00,240.36,240.37,239.93,240.15,11402.0,221.3909,221.4002,220.9949,221.1975,11402.0
2022-01-20 15:25:00,240.07,240.07,239.75,239.75,9328.0,221.1238,221.1238,220.8291,220.8291,9328.0
2022-01-20 15:30:00,239.61,239.75,239.14,239.35,19265.0,220.7001,220.8291,220.2672,220.4607,19265.0
2022-01-20 15:35:00,239.27,239.27,238.38,238.61,26874.0,220.387,220.387,219.5672,219.7791,26874.0
2022-01-20 15:40:00,238.73,238.82,238.18,238.18,23416.0,219.8896,219.9725,219.383,219.383,23416.0
2022-01-20 15:45:00,238.18,238.23,237.86,237.92,11112.0,219.383,219.429,219.0882,219.1435,11112.0
2022-01-20 15:50:00,237.79,238.27,237.51,237.61,15149.0,219.0238,219.4659,218.7659,218.858,15149.0
2022-01-20 15:55:00,237.55,237.93,237.11,237.52,75732.0,218.8027,219.1527,218.3974,218.7751,75732.0
2022-01-21 09:30:00,238.4,238.4,237.16,238.14,57592.0,219.5856,219.5856,218.4435,219.3461,57592.0
2022-01-21 09:35:00,237.86,237.86,237.39,237.52,2980.0,219.0882,219.0882,218.6553,218.7751,2980.0
2022-01-21 09:40:00,237.81,237.86,236.85,236.99,4496.0,219.0422,219.0882,218.158,218.2869,4496.0
2022-01-21 09:45:00,236.94,237.66,236.54,236.94,5332.0,218.2408,218.904,217.8724,218.2408,5332.0
2022-01-21 09:50:00,237.11,238.01,237.05,237.91,11600.0,218.3974,219.2264,218.3422,219.1343,11600.0
2022-01-21 09:55:00,237.9,237.91,237.25,237.79,6322.0,219.1251,219.1343,218.5264,219.0238,6322.0
2022-01-21 10:00:00,237.96,238.09,237.45,237.69,4228.0,219.1804,219.3001,218.7106,218.9317,4228.0
2022-01-21 10:05:00,237.73,238.25,237.7,237.98,3288.0,218.9685,219.4475,218.9409,219.1988,3288.0
2022-01-21 10:10:00,237.57,237.75,237.24,237.63,11914.0,218.8211,218.9869,218.5172,218.8764,11914.0
2022-01-21 10:15:00,237.76,238.42,237.65,238.42,10026.0,218.9961,219.604,218.8948,219.604,10026.0
2022-01-21 10:20:00,238.19,238.79,237.61,238.59,4700.0,219.3922,219.9448,218.858,219.7606,4700.0
2022-01-21 10:25:00,238.64,239.44,238.64,239.04,1729.0,219.8067,220.5436,219.8067,220.1751,1729.0
2022-01-21 10:30:00,238.78,239.63,238.73,239.28,11359.0,219.9356,220.7186,219.8896,220.3962,11359.0
2022-01-21 10:35:00,239.08,239.69,239.01,239.36,21451.0,220.212,220.7738,220.1475,220.4699,21451.0
2022-01-21 10:40:00,239.12,239.31,238.36,238.89,8928.0,220.2488,220.4238,219.5488,220.037,8928.0
2022-01-21 10:45:00,238.89,239.0,238.36,238.42,9016.0,220.037,220.1383,219.5488,219.604,9016.0
2022-01-21 10:50:00,238.61,239.51,238.51,239.17,19445.0,219.7791,220.608,219.6869,220.2949,19445.0
2022-01-21 10:55:00,239.19,239.42,238.95,239.28,16290.0,220.3133,220.5251,220.0922,220.3962,16290.0
2022-01-21 11:00:00,239.38,239.51,238.98,239.04,7300.0,220.4883,220.608,220.1199,220.1751,7300.0
2022-01-21 11:05:00,239.16,240.06,239.15,239.93,4609.0,220.2856,221.1146,220.2764,220.9949,4609.0
2022-01-21 11:10:00,239.67,240.14,239.67,240.05,9913.0,220.7554,221.1883,220.7554,221.1054,9913.0
2022-01-21 11:15:00,240.3,240.48,240.15,240.28,2860.0,221.3357,221.5015,221.1975,221.3173,2860.0
2022-01-21 11:20:00,240.17,240.31,239.88,240.02,2551.0,221.2159,221.3449,220.9488,221.0778,2551.0
2022-01-21 11:25:00,239.75,240.21,239.75,240.21,3567.0,220.8291,221.2528,220.8291,221.2528,3567.0
2022-01-21 11:30:00,240.01,240.01,239.57,239.8,5983.0,221.0686,221.0686,220.6633,220.8751,5983.0
2022-01-21 11:35:00,239.98,239.98,239.38,239.48,2900.0,221.0409,221.0409,220.4883,220.5804,2900.0
2022-01-21 11:40:00,239.44,239.56,239.1,239.11,3035.0,220.5436,220.6541,220.2304,220.2396,3035.0
2022-01-21 11:45:00,239.04,239.19,238.85,239.01,1805.0,220.1751,220.3133,220.0001,220.1475,1805.0
2022-01-21 11:50:00,239.14,239.41,239.01,239.02,3548.0,220.2672,220.5159,220.1475,220.1567,3548.0
2022-01-21 11:55:00,238.77,238.97,238.63,238.93,1763.0,219.9264,220.1106,219.7975,220.0738,1763.0
2022-01-21 12:00:00,238.66,238.66,238.14,238.3,3944.0,219.8251,219.8251,219.3461,219.4935,3944.0
2022-01-21 12:05:00,238.08,238.68,238.06,238.36,2218.0,219.2909,219.8435,219.2725,219.5488,2218.0
2022-01-21 12:10:00,238.38,238.55,238.05,238.05,5948.0,219.5672,219.7238,219.2632,219.2632,5948.0
2022-01-21 12:15:00,238.26,238.78,238.21,238.63,3958.0,219.4567,219.9356,219.4106,219.7975,3958.0
2022-01-21 12:20:00,238.5,238.68,238.34,238.56,2461.0,219.6777,219.8435,219.5304,219.733,2461.0
2022-01-21 12:25:00,238.75,238.84,238.34,238.34,2930.0,219.908,219.9909,219.5304,219.5304,2930.0
2022-01-21 12:30:00,238.38,238.92,238.17,238.65,10389.0,219.5672,220.0646,219.3738,219.8159,10389.0
2022-01-21 12:35:00,238.76,239.05,238.35,238.59,2706.0,219.9172,220.1843,219.5396,219.7606,2706.0
2022-01-21 12:40:00,238.62,238.63,238.24,238.62,2618.0,219.7883,219.7975,219.4383,219.7883,2618.0
2022-01-21 12:45:00,238.37,238.37,237.89,237.9,4366.0,219.558,219.558,219.1159,219.1251,4366.0
2022-01-21 12:50:00,237.81,237.97,237.6,237.81,3998.0,219.0422,219.1896,218.8488,219.0422,3998.0
2022-01-21 12:55:00,237.89,238.23,237.79,238.07,2477.0,219.1159,219.429,219.0238,219.2817,2477.0
2022-01-21 13:00:00,238.01,238.3,237.69,237.69,1123.0,219.2264,219.4935,218.9317,218.9317,1123.0
2022-01-21 13:05:00,237.89,238.09,237.8,237.82,2104.0,219.1159,219.3001,219.033,219.0514,2104.0
2022-01-21 13:10:00,237.99,238.67,237.93,238.67,4000.0,219.208,219.8343,219.1527,219.8343,4000.0
2022-01-21 13:15:00,238.56,238.56,237.86,238.01,13962.0,219.733,219.733,219.0882,219.2264,13962.0
2022-01-21 13:20:00,237.91,237.94,237.68,237.87,8856.0,219.1343,219.1619,218.9224,219.0975,8856.0
2022-01-21 13:25:00,237.83,238.05,237.76,237.76,17281.0,219.0606,219.2632,218.9961,218.9961,17281.0
2022-01-21 13:30:00,237.66,238.37,237.63,238.29,5944.0,218.904,219.558,218.8764,219.4843,5944.0
2022-01-21 13:35:00,238.29,238.67,238.2,238.3,2198.0,219.4843,219.8343,219.4014,219.4935,2198.0
2022-01-21 13:40:00,238.28,238.49,238.15,238.15,1897.0,219.4751,219.6685,219.3554,219.3554,1897.0
2022-01-21 13:45:00,238.42,238.44,237.78,238.27,4281.0,219.604,219.6225,219.0146,219.4659,4281.0
2022-01-21 13:50:00,238.38,238.56,238.18,238.4,2195.0,219.5672,219.733,219.383,219.5856,2195.0
2022-01-21 13:55:00,238.41,238.41,237.59,237.81,5526.0,219.5948,219.5948,218.8396,219.0422,5526.0
2022-01-21 14:00:00,237.91,238.25,237.7,238.2,22831.0,219.1343,219.4475,218.9409,219.4014,22831.0
2022-01-21 14:05:00,238.3,238.58,238.24,238.35,8501.0,219.4935,219.7514,219.4383,219.5396,8501.0
2022-01-21 14:10:00,238.26,238.54,238.15,238.43,6044.0,219.4567,219.7146,219.3554,219.6133,6044.0
2022-01-21 14:15:00,238.46,238.62,238.17,238.18,2000.0,219.6409,219.7883,219.3738,219.383,2000.0
2022-01-21 14:20:00,238.14,238.43,238.01,238.43,8158.0,219.3461,219.6133,219.2264,219.6133,8158.0
2022-01-21 14:25:00,238.26,238.3,237.7,237.73,2577.0,219.4567,219.4935,218.9409,218.9685,2577.0
2022-01-21 14:30:00,237.77,237.96,237.72,237.9,2200.0,219.0053,219.1804,218.9593,219.1251,2200.0
2022-01-21 14:35:00,237.83,238.01,237.63,237.79,2402.0,219.0606,219.2264,218.8764,219.0238,2402.0
2022-01-21 14:40:00,238.09,238.19,237.91,238.07,1176.0,219.3001,219.3922,219.1343,219.2817,1176.0
2022-01-21 14:45:00,238.02,238.13,237.99,238.12,1729.0,219.2356,219.3369,219.208,219.3277,1729.0
2022-01-21 14:50:00,238.14,238.14,237.67,237.92,3272.0,219.3461,219.3461,218.9132,219.1435,3272.0
2022-01-21 14:55:00,237.81,238.07,237.54,237.54,2299.0,219.0422,219.2817,218.7935,218.7935,2299.0
2022-01-21 15:00:00,237.63,237.77,237.33,237.59,2748.0,218.8764,219.0053,218.6001,218.8396,2748.0
2022-01-21 15:05:00,237.42,237.48,237.23,237.48,3272.0,218.683,218.7382,218.508,218.7382,3272.0
2022-01-21 15:10:00,237.27,237.46,237.13,237.4,2427.0,218.5448,218.7198,218.4159,218.6645,2427.0
2022-01-21 15:15:00,237.35,237.99,237.16,237.72,3600.0,218.6185,219.208,218.4435,218.9593,3600.0
2022-01-21 15:20:00,237.57,237.64,237.26,237.46,9029.0,218.8211,218.8856,218.5356,218.7198,9029.0
2022-01-21 15:25:00,237.4,237.4,236.7,236.82,5153.0,218.6645,218.6645,218.0198,218.1303,5153.0
2022-01-21 15:30:00,237.02,237.17,236.85,237.11,6552.0,218.3145,218.4527,218.158,218.3974,6552.0
2022-01-21 15:35:00,237.05,237.35,236.95,237.35,6125.0,218.3422,218.6185,218.2501,218.6185,6125.0
2022-01-21 15:40:00,237.29,237.85,237.29,237.48,4808.0,218.5632,219.079,218.5632,218.7382,4808.0
2022-01-21 15:45:00,237.4,237.91,237.13,237.67,18346.0,218.6645,219.1343,218.4159,218.9132,18346.0
2022-01-21 15:50:00,237.72,237.78,237.02,237.02,21643.0,218.9593,219.0146,218.3145,218.3145,21643.0
2022-01-21 15:55:00,237.03,237.84,236.95,237.27,62511.0,218.3237,219.0698,218.2501,218.5448,62511.0
2022-01-24 09:30:00,235.0,235.18,234.06,234.66,26212.0,216.454,216.6197,215.5881,216.1408,26212.0
2022-01-24 09:35:00,234.99,235.41,234.25,234.96,8101.0,216.4447,216.8316,215.7631,216.4171,8101.0
2022-01-24 09:40:00,234.76,235.13,234.12,234.12,9901.0,216.2329,216.5737,215.6434,215.6434,9901.0
2022-01-24 09:45:00,234.0,234.26,233.68,233.69,7209.0,215.5329,215.7724,215.2381,215.2473,7209.0
2022-01-24 09:50:00,233.58,233.81,232.73,232.96,14906.0,215.146,215.3579,214.3631,214.5749,14906.0
2022-01-24 09:55:00,233.03,233.32,232.42,232.64,7804.0,214.6394,214.9065,214.0776,214.2802,7804.0
2022-01-24 10:00:00,232.7,232.75,231.36,231.44,5404.0,214.3355,214.3815,213.1012,213.1749,5404.0
2022-01-24 10:05:00,231.44,232.49,231.43,231.52,36007.0,213.1749,214.142,213.1657,213.2486,36007.0
2022-01-24 10:10:00,231.34,232.5,231.04,232.08,42213.0,213.0828,214.1513,212.8065,213.7644,42213.0
2022-01-24 10:15:00,231.91,232.29,231.58,232.17,7781.0,213.6078,213.9578,213.3039,213.8473,7781.0
2022-01-24 10:20:00,231.86,231.99,231.37,231.95,3107.0,213.5618,213.6815,213.1104,213.6447,3107.0
2022-01-24 10:25:00,232.12,233.24,232.12,233.0,4994.0,213.8012,214.8329,213.8012,214.6118,4994.0
2022-01-24 10:30:00,233.1,233.2,232.82,233.08,2198.0,214.7039,214.796,214.446,214.6855,2198.0
2022-01-24 10:35:00,232.88,233.67,232.88,233.45,4978.0,214.5013,215.2289,214.5013,215.0263,4978.0
2022-01-24 10:40:00,233.31,234.12,233.08,234.12,4001.0,214.8973,215.6434,214.6855,215.6434,4001.0
2022-01-24 10:45:00,234.01,234.01,232.68,232.84,2147.0,215.5421,215.5421,214.317,214.4644,2147.0
2022-01-24 10:50:00,232.61,233.56,232.61,233.56,2972.0,214.2526,215.1276,214.2526,215.1276,2972.0
2022-01-24 10:55:00,233.54,233.56,232.72,232.78,4782.0,215.1092,215.1276,214.3539,214.4092,4782.0
2022-01-24 11:00:00,232.43,232.63,232.31,232.61,2530.0,214.0868,214.271,213.9762,214.2526,2530.0
2022-01-24 11:05:00,232.34,232.59,232.08,232.4,3001.0,214.0039,214.2341,213.7644,214.0591,3001.0
2022-01-24 11:10:00,232.04,232.46,232.04,232.32,915.0,213.7276,214.1144,213.7276,213.9855,915.0
2022-01-24 11:15:00,232.45,232.58,232.2,232.58,5420.0,214.1052,214.2249,213.8749,214.2249,5420.0
2022-01-24 11:20:00,232.92,233.07,232.82,232.95,1825.0,214.5381,214.6763,214.446,214.5657,1825.0
2022-01-24 11:25:00,232.81,233.35,232.8,233.3,2044.0,214.4368,214.9342,214.4276,214.8881,2044.0
2022-01-24 11:30:00,233.5,234.02,233.21,233.72,3983.0,215.0723,215.5513,214.8052,215.275,3983.0
2022-01-24 11:35:00,233.78,233.79,232.58,232.89,2108.0,215.3302,215.3394,214.2249,214.5105,2108.0
2022-01-24 11:40:00,232.89,232.89,232.08,232.19,2080.0,214.5105,214.5105,213.7644,213.8657,2080.0
2022-01-24 11:45:00,232.21,232.22,230.92,231.09,7739.0,213.8841,213.8933,212.6959,212.8525,7739.0
2022-01-24 11:50:00,231.0,231.5,230.73,231.48,6710.0,212.7696,213.2302,212.5209,213.2117,6710.0
2022-01-24 11:55:00,231.89,231.97,231.75,231.93,3315.0,213.5894,213.6631,213.4604,213.6262,3315.0
2022-01-24 12:00:00,232.02,232.46,231.88,231.88,3458.0,213.7091,214.1144,213.5802,213.5802,3458.0
2022-01-24 12:05:00,231.8,232.27,231.46,231.66,2119.0,213.5065,213.9394,213.1933,213.3775,2119.0
2022-01-24 12:10:00,231.77,232.01,230.91,231.3,6838.0,213.4789,213.6999,212.6867,213.046,6838.0
2022-01-24 12:15:00,231.21,231.47,230.59,230.84,3204.0,212.9631,213.2025,212.392,212.6223,3204.0
2022-01-24 12:20:00,230.75,231.35,230.63,231.06,5018.0,212.5394,213.092,212.4288,212.8249,5018.0
2022-01-24 12:25:00,230.62,231.56,230.61,231.15,2364.0,212.4196,213.2854,212.4104,212.9078,2364.0
2022-01-24 12:30:00,231.15,231.33,230.86,231.02,3063.0,212.9078,213.0736,212.6407,212.7881,3063.0
2022-01-24 12:35:00,231.05,231.05,230.17,230.35,3180.0,212.8157,212.8157,212.0051,212.1709,3180.0
2022-01-24 12:40:00,230.58,231.8,230.29,231.43,7606.0,212.3828,213.5065,212.1157,213.1657,7606.0
2022-01-24 12:45:00,231.66,231.66,231.32,231.39,4009.0,213.3775,213.3775,213.0644,213.1289,4009.0
2022-01-24 12:50:00,231.27,232.13,230.85,232.04,5112.0,213.0183,213.8105,212.6315,213.7276,5112.0
2022-01-24 12:55:00,231.94,232.19,231.49,231.71,6776.0,213.6354,213.8657,213.221,213.4236,6776.0
2022-01-24 13:00:00,231.83,231.86,231.32,231.61,4933.0,213.5341,213.5618,213.0644,213.3315,4933.0
2022-01-24 13:05:00,231.4,232.45,231.29,232.16,3626.0,213.1381,214.1052,213.0367,213.8381,3626.0
2022-01-24 13:10:00,232.08,232.43,232.02,232.31,3125.0,213.7644,214.0868,213.7091,213.9762,3125.0
2022-01-24 13:15:00,232.42,232.95,232.27,232.95,4711.0,214.0776,214.5657,213.9394,214.5657,4711.0
2022-01-24 13:20:00,232.89,233.0,232.3,232.31,3543.0,214.5105,214.6118,213.967,213.9762,3543.0
2022-01-24 13:25:00,232.28,232.51,232.02,232.1,8626.0,213.9486,214.1605,213.7091,213.7828,8626.0
2022-01-24 13:30:00,231.89,232.62,231.82,232.62,5255.0,213.5894,214.2618,213.5249,214.2618,5255.0
2022-01-24 13:35:00,232.61,232.61,232.14,232.27,4518.0,214.2526,214.2526,213.8197,213.9394,4518.0
2022-01-24 13:40:00,231.99,232.26,231.53,231.92,3519.0,213.6815,213.9302,213.2578,213.617,3519.0
2022-01-24 13:45:00,231.89,232.88,231.85,232.81,2121.0,213.5894,214.5013,213.5525,214.4368,2121.0
2022-01-24 13:50:00,232.99,233.5,232.73,233.22,31702.0,214.6026,215.0723,214.3631,214.8144,31702.0
2022-01-24 13:55:00,233.39,233.97,233.18,233.97,3818.0,214.971,215.5052,214.7776,215.5052,3818.0
2022-01-24 14:00:00,233.91,234.64,233.91,234.21,6322.0,215.45,216.1224,215.45,215.7263,6322.0
2022-01-24 14:05:00,234.15,234.54,233.88,234.22,6624.0,215.671,216.0303,215.4223,215.7355,6624.0
2022-01-24 14:10:00,234.51,234.55,233.35,233.69,5250.0,216.0026,216.0395,214.9342,215.2473,5250.0
2022-01-24 14:15:00,233.64,233.75,232.85,233.08,7359.0,215.2013,215.3026,214.4736,214.6855,7359.0
2022-01-24 14:20:00,233.06,233.21,232.68,232.78,4574.0,214.6671,214.8052,214.317,214.4092,4574.0
2022-01-24 14:25:00,232.19,232.97,232.19,232.81,17377.0,213.8657,214.5842,213.8657,214.4368,17377.0
2022-01-24 14:30:00,232.94,233.53,232.94,233.19,6586.0,214.5565,215.1,214.5565,214.7868,6586.0
2022-01-24 14:35:00,233.2,233.56,232.66,232.94,5245.0,214.796,215.1276,214.2986,214.5565,5245.0
2022-01-24 14:40:00,232.81,233.05,232.6,233.03,6153.0,214.4368,214.6578,214.2434,214.6394,6153.0
2022-01-24 14:45:00,232.81,233.06,232.29,233.06,9083.0,214.4368,214.6671,213.9578,214.6671,9083.0
2022-01-24 14:50:00,233.06,233.44,232.81,233.39,3187.0,214.6671,215.0171,214.4368,214.971,3187.0
2022-01-24 14:55:00,233.24,234.24,233.2,234.24,3934.0,214.8329,215.7539,214.796,215.7539,3934.0
2022-01-24 15:00:00,234.17,234.8,234.14,234.6,8618.0,215.6895,216.2697,215.6618,216.0855,8618.0
2022-01-24 15:05:00,234.54,234.56,234.07,234.19,3416.0,216.0303,216.0487,215.5973,215.7079,3416.0
2022-01-24 15:10:00,234.37,234.86,234.36,234.59,3833.0,215.8737,216.325,215.8645,216.0763,3833.0
2022-01-24 15:15:00,234.71,235.16,234.53,234.53,9286.0,216.1868,216.6013,216.021,216.021,9286.0
2022-01-24 15:20:00,234.67,235.21,234.67,234.84,4760.0,216.15,216.6474,216.15,216.3066,4760.0
2022-01-24 15:25:00,235.06,235.2,234.51,234.84,5490.0,216.5092,216.6382,216.0026,216.3066,5490.0
2022-01-24 15:30:00,234.75,236.2,234.72,236.14,7361.0,216.2237,217.5592,216.1961,217.504,7361.0
2022-01-24 15:35:00,236.15,236.51,235.88,236.47,5803.0,217.5132,217.8448,217.2645,217.8079,5803.0
2022-01-24 15:40:00,236.36,236.48,235.48,235.71,7588.0,217.7066,217.8172,216.8961,217.1079,7588.0
2022-01-24 15:45:00,235.86,237.11,235.84,236.79,11673.0,217.2461,218.3974,217.2277,218.1027,11673.0
2022-01-24 15:50:00,237.0,238.02,236.88,237.73,24116.0,218.2961,219.2356,218.1856,218.9685,24116.0
2022-01-24 15:55:00,237.91,238.36,237.23,237.87,112039.0,219.1343,219.5488,218.508,219.0975,112039.0
2022-01-25 09:30:00,234.32,234.32,233.36,234.28,19623.0,215.8276,215.8276,214.9434,215.7908,19623.0
2022-01-25 09:35:00,233.83,234.31,232.9,232.9,3613.0,215.3763,215.8184,214.5197,214.5197,3613.0
2022-01-25 09:40:00,233.09,233.46,232.9,233.05,3244.0,214.6947,215.0355,214.5197,214.6578,3244.0
2022-01-25 09:45:00,233.21,233.26,232.21,232.57,6975.0,214.8052,214.8513,213.8841,214.2157,6975.0
2022-01-25 09:50:00,232.44,232.87,231.0,231.0,3659.0,214.096,214.4921,212.7696,212.7696,3659.0
2022-01-25 09:55:00,231.14,231.59,230.94,231.59,4854.0,212.8986,213.3131,212.7144,213.3131,4854.0
2022-01-25 10:00:00,231.46,231.74,230.55,230.67,5673.0,213.1933,213.4512,212.3551,212.4657,5673.0
2022-01-25 10:05:00,230.61,231.17,230.1,231.17,3028.0,212.4104,212.9262,211.9407,212.9262,3028.0
2022-01-25 10:10:00,231.34,231.65,230.9,231.65,2114.0,213.0828,213.3683,212.6775,213.3683,2114.0
2022-01-25 10:15:00,231.68,232.23,231.65,231.98,5464.0,213.396,213.9026,213.3683,213.6723,5464.0
2022-01-25 10:20:00,231.98,232.02,231.58,231.98,4612.0,213.6723,213.7091,213.3039,213.6723,4612.0
2022-01-25 10:25:00,232.28,233.08,232.16,232.84,1934.0,213.9486,214.6855,213.8381,214.4644,1934.0
2022-01-25 10:30:00,233.05,233.22,232.81,233.05,6518.0,214.6578,214.8144,214.4368,214.6578,6518.0
2022-01-25 10:35:00,232.9,233.02,232.0,232.25,5065.0,214.5197,214.6302,213.6907,213.921,5065.0
2022-01-25 10:40:00,232.38,233.26,232.38,233.26,5094.0,214.0407,214.8513,214.0407,214.8513,5094.0
2022-01-25 10:45:00,232.97,233.3,232.6,232.87,47843.0,214.5842,214.8881,214.2434,214.4921,47843.0
2022-01-25 10:50:00,232.79,232.91,232.08,232.09,5638.0,214.4184,214.5289,213.7644,213.7736,5638.0
2022-01-25 10:55:00,232.2,232.3,231.14,231.14,2300.0,213.8749,213.967,212.8986,212.8986,2300.0
2022-01-25 11:00:00,230.97,231.41,230.93,231.29,4208.0,212.742,213.1473,212.7052,213.0367,4208.0
2022-01-25 11:05:00,231.3,231.47,230.65,230.78,4408.0,213.046,213.2025,212.4473,212.567,4408.0
2022-01-25 11:10:00,230.85,231.04,230.42,230.93,5764.0,212.6315,212.8065,212.2354,212.7052,5764.0
2022-01-25 11:15:00,230.84,231.2,230.55,231.1,7077.0,212.6223,212.9538,212.3551,212.8617,7077.0
2022-01-25 11:20:00,231.41,231.99,231.33,231.86,1967.0,213.1473,213.6815,213.0736,213.5618,1967.0
2022-01-25 11:25:00,232.03,232.27,231.9,232.04,3202.0,213.7183,213.9394,213.5986,213.7276,3202.0
2022-01-25 11:30:00,231.9,232.04,231.38,231.49,4952.0,213.5986,213.7276,213.1196,213.221,4952.0
2022-01-25 11:35:00,231.34,231.62,230.43,230.68,3900.0,213.0828,213.3407,212.2446,212.4749,3900.0
2022-01-25 11:40:00,230.61,230.73,230.28,230.28,2170.0,212.4104,212.5209,212.1065,212.1065,2170.0
2022-01-25 11:45:00,230.59,231.21,230.54,231.21,3425.0,212.392,212.9631,212.3459,212.9631,3425.0
2022-01-25 11:50:00,231.19,231.69,231.07,231.69,2503.0,212.9446,213.4052,212.8341,213.4052,2503.0
2022-01-25 11:55:00,231.6,231.6,230.87,230.91,2973.0,213.3223,213.3223,212.6499,212.6867,2973.0
2022-01-25 12:00:00,230.72,230.74,230.11,230.73,4656.0,212.5117,212.5301,211.9499,212.5209,4656.0
2022-01-25 12:05:00,230.93,231.81,230.93,231.81,1673.0,212.7052,213.5157,212.7052,213.5157,1673.0
2022-01-25 12:10:00,231.67,232.17,231.54,231.89,6458.0,213.3868,213.8473,213.267,213.5894,6458.0
2022-01-25 12:15:00,232.16,232.17,231.1,231.93,3629.0,213.8381,213.8473,212.8617,213.6262,3629.0
2022-01-25 12:20:00,232.08,232.7,232.08,232.7,2308.0,213.7644,214.3355,213.7644,214.3355,2308.0
2022-01-25 12:25:00,232.63,233.0,232.39,232.85,4897.0,214.271,214.6118,214.0499,214.4736,4897.0
2022-01-25 12:30:00,232.69,232.69,232.19,232.19,1391.0,214.3263,214.3263,213.8657,213.8657,1391.0
2022-01-25 12:35:00,232.19,232.34,231.93,232.08,3414.0,213.8657,214.0039,213.6262,213.7644,3414.0
2022-01-25 12:40:00,231.93,232.22,231.74,232.05,3649.0,213.6262,213.8933,213.4512,213.7368,3649.0
2022-01-25 12:45:00,232.06,232.19,231.76,231.77,3135.0,213.746,213.8657,213.4697,213.4789,3135.0
2022-01-25 12:50:00,231.77,231.97,231.61,231.96,2800.0,213.4789,213.6631,213.3315,213.6539,2800.0
2022-01-25 12:55:00,232.03,232.04,231.59,231.88,3842.0,213.7183,213.7276,213.3131,213.5802,3842.0
2022-01-25 13:00:00,231.97,232.12,231.73,232.11,4317.0,213.6631,213.8012,213.442,213.792,4317.0
2022-01-25 13:05:00,232.1,232.45,231.96,232.39,7169.0,213.7828,214.1052,213.6539,214.0499,7169.0
2022-01-25 13:10:00,232.35,232.42,232.12,232.13,3318.0,214.0131,214.0776,213.8012,213.8105,3318.0
2022-01-25 13:15:00,232.09,232.21,231.98,232.08,4374.0,213.7736,213.8841,213.6723,213.7644,4374.0
2022-01-25 13:20:00,232.08,232.25,231.97,232.15,5424.0,213.7644,213.921,213.6631,213.8289,5424.0
2022-01-25 13:25:00,232.01,232.93,231.98,232.81,7975.0,213.6999,214.5473,213.6723,214.4368,7975.0
2022-01-25 13:30:00,232.8,233.41,232.78,233.3,3177.0,214.4276,214.9894,214.4092,214.8881,3177.0
2022-01-25 13:35:00,233.53,233.6,233.18,233.45,4534.0,215.1,215.1644,214.7776,215.0263,4534.0
2022-01-25 13:40:00,233.45,233.57,233.13,233.26,4400.0,215.0263,215.1368,214.7315,214.8513,4400.0
2022-01-25 13:45:00,233.39,233.99,233.38,233.94,7128.0,214.971,215.5237,214.9618,215.4776,7128.0
2022-01-25 13:50:00,234.0,234.4,233.79,234.33,6606.0,215.5329,215.9013,215.3394,215.8368,6606.0
2022-01-25 13:55:00,234.33,234.74,234.23,234.64,4671.0,215.8368,216.2145,215.7447,216.1224,4671.0
2022-01-25 14:00:00,234.64,234.74,234.3,234.48,7615.0,216.1224,216.2145,215.8092,215.975,7615.0
2022-01-25 14:05:00,234.48,234.48,234.19,234.3,9864.0,215.975,215.975,215.7079,215.8092,9864.0
2022-01-25 14:10:00,234.3,234.9,234.24,234.75,4881.0,215.8092,216.3618,215.7539,216.2237,4881.0
2022-01-25 14:15:00,234.87,235.01,234.75,234.79,2805.0,216.3342,216.4632,216.2237,216.2605,2805.0
2022-01-25 14:20:00,234.98,235.03,234.59,234.59,5702.0,216.4355,216.4816,216.0763,216.0763,5702.0
2022-01-25 14:25:00,234.59,234.99,234.59,234.71,6820.0,216.0763,216.4447,216.0763,216.1868,6820.0
2022-01-25 14:30:00,234.81,235.04,234.46,234.46,3100.0,216.2789,216.4908,215.9566,215.9566,3100.0
2022-01-25 14:35:00,234.55,235.13,234.54,235.06,3926.0,216.0395,216.5737,216.0303,216.5092,3926.0
2022-01-25 14:40:00,235.09,235.54,235.09,235.53,2887.0,216.5369,216.9513,216.5369,216.9421,2887.0
2022-01-25 14:45:00,235.64,236.03,235.61,235.94,6948.0,217.0434,217.4027,217.0158,217.3198,6948.0
2022-01-25 14:50:00,235.99,236.33,235.98,236.31,6707.0,217.3658,217.679,217.3566,217.6606,6707.0
2022-01-25 14:55:00,236.25,236.87,236.22,236.87,3751.0,217.6053,218.1764,217.5777,218.1764,3751.0
2022-01-25 15:00:00,236.66,237.02,236.52,236.62,14309.0,217.9829,218.3145,217.854,217.9461,14309.0
2022-01-25 15:05:00,236.67,236.82,235.69,235.7,8848.0,217.9922,218.1303,217.0895,217.0987,8848.0
2022-01-25 15:10:00,235.81,235.83,235.29,235.38,5440.0,217.2,217.2184,216.7211,216.804,5440.0
2022-01-25 15:15:00,235.61,236.12,235.55,235.92,5919.0,217.0158,217.4856,216.9605,217.3013,5919.0
2022-01-25 15:20:00,235.87,235.87,235.02,235.13,4435.0,217.2553,217.2553,216.4724,216.5737,4435.0
2022-01-25 15:25:00,235.02,235.02,234.17,234.18,8201.0,216.4724,216.4724,215.6895,215.6987,8201.0
2022-01-25 15:30:00,234.28,234.28,233.41,233.67,29736.0,215.7908,215.7908,214.9894,215.2289,29736.0
2022-01-25 15:35:00,233.72,234.24,233.42,234.19,7020.0,215.275,215.7539,214.9986,215.7079,7020.0
2022-01-25 15:40:00,234.35,234.6,234.16,234.5,6543.0,215.8553,216.0855,215.6802,215.9934,6543.0
2022-01-25 15:45:00,234.41,234.83,234.0,234.09,12939.0,215.9105,216.2974,215.5329,215.6158,12939.0
2022-01-25 15:50:00,234.02,234.05,233.31,233.49,26543.0,215.5513,215.5789,214.8973,215.0631,26543.0
2022-01-25 15:55:00,233.49,234.37,233.47,234.08,63717.0,215.0631,215.8737,215.0447,215.6066,63717.0
2022-01-26 09:30:00,235.11,235.11,233.94,233.94,11144.0,216.5553,216.5553,215.4776,215.4776,11144.0
2022-01-26 09:35:00,234.12,235.36,234.12,235.04,4339.0,215.6434,216.7855,215.6434,216.4908,4339.0
2022-01-26 09:40:00,234.79,235.21,234.57,235.21,4008.0,216.2605,216.6474,216.0579,216.6474,4008.0
2022-01-26 09:45:00,235.46,236.53,235.37,236.5,4038.0,216.8777,217.8632,216.7948,217.8356,4038.0
2022-01-26 09:50:00,236.5,237.34,236.44,237.33,3129.0,217.8356,218.6093,217.7803,218.6001,3129.0
2022-01-26 09:55:00,237.23,237.34,236.48,236.63,6211.0,218.508,218.6093,217.8172,217.9553,6211.0
2022-01-26 10:00:00,236.7,237.08,236.32,236.47,12752.0,218.0198,218.3698,217.6698,217.8079,12752.0
2022-01-26 10:05:00,236.56,236.56,236.16,236.26,7968.0,217.8908,217.8908,217.5224,217.6145,7968.0
2022-01-26 10:10:00,236.03,236.3,235.81,236.02,8625.0,217.4027,217.6514,217.2,217.3935,8625.0
2022-01-26 10:15:00,235.96,236.13,235.71,236.03,6509.0,217.3382,217.4948,217.1079,217.4027,6509.0
2022-01-26 10:20:00,236.24,236.38,236.09,236.13,5732.0,217.5961,217.725,217.4579,217.4948,5732.0
2022-01-26 10:25:00,235.8,236.12,234.93,235.06,1808.0,217.1908,217.4856,216.3895,216.5092,1808.0
2022-01-26 10:30:00,234.92,234.92,234.49,234.77,4248.0,216.3803,216.3803,215.9842,216.2421,4248.0
2022-01-26 10:35:00,234.65,234.95,234.46,234.59,3177.0,216.1316,216.4079,215.9566,216.0763,3177.0
2022-01-26 10:40:00,234.62,234.97,234.62,234.8,4180.0,216.1039,216.4263,216.1039,216.2697,4180.0
2022-01-26 10:45:00,234.72,234.72,234.42,234.59,4924.0,216.1961,216.1961,215.9197,216.0763,4924.0
2022-01-26 10:50:00,234.59,234.86,234.53,234.61,3010.0,216.0763,216.325,216.021,216.0947,3010.0
2022-01-26 10:55:00,234.46,234.62,233.98,234.62,12812.0,215.9566,216.1039,215.5145,216.1039,12812.0
2022-01-26 11:00:00,234.6,235.1,234.47,235.03,5157.0,216.0855,216.5461,215.9658,216.4816,5157.0
2022-01-26 11:05:00,235.03,235.47,235.03,235.44,3952.0,216.4816,216.8869,216.4816,216.8592,3952.0
2022-01-26 11:10:00,235.95,236.03,235.66,235.66,1444.0,217.329,217.4027,217.0619,217.0619,1444.0
2022-01-26 11:15:00,235.69,236.01,235.46,235.84,4862.0,217.0895,217.3842,216.8777,217.2277,4862.0
2022-01-26 11:20:00,235.84,236.16,235.67,235.89,5083.0,217.2277,217.5224,217.0711,217.2737,5083.0
2022-01-26 11:25:00,236.0,236.19,235.78,235.85,3332.0,217.375,217.55,217.1724,217.2369,3332.0
2022-01-26 11:30:00,235.96,236.4,235.82,235.82,4396.0,217.3382,217.7435,217.2092,217.2092,4396.0
2022-01-26 11:35:00,235.97,236.25,235.8,235.98,4112.0,217.3474,217.6053,217.1908,217.3566,4112.0
2022-01-26 11:40:00,236.14,236.41,236.05,236.28,6770.0,217.504,217.7527,217.4211,217.6329,6770.0
2022-01-26 11:45:00,236.39,236.45,236.03,236.04,3144.0,217.7343,217.7895,217.4027,217.4119,3144.0
2022-01-26 11:50:00,236.11,236.2,235.83,236.08,7500.0,217.4764,217.5592,217.2184,217.4487,7500.0
2022-01-26 11:55:00,236.18,236.58,236.06,236.31,2620.0,217.5408,217.9093,217.4303,217.6606,2620.0
2022-01-26 12:00:00,236.44,236.74,236.4,236.46,2203.0,217.7803,218.0566,217.7435,217.7987,2203.0
2022-01-26 12:05:00,236.35,236.38,235.97,236.17,3436.0,217.6974,217.725,217.3474,217.5316,3436.0
2022-01-26 12:10:00,236.14,236.49,236.04,236.31,3976.0,217.504,217.8264,217.4119,217.6606,3976.0
2022-01-26 12:15:00,236.39,236.5,236.37,236.38,1672.0,217.7343,217.8356,217.7158,217.725,1672.0
2022-01-26 12:20:00,236.3,236.3,235.94,236.0,3500.0,217.6514,217.6514,217.3198,217.375,3500.0
2022-01-26 12:25:00,236.05,236.38,236.05,236.38,3588.0,217.4211,217.725,217.4211,217.725,3588.0
2022-01-26 12:30:00,236.33,236.47,236.22,236.42,4107.0,217.679,217.8079,217.5777,217.7619,4107.0
2022-01-26 12:35:00,236.45,236.59,236.33,236.34,4537.0,217.7895,217.9185,217.679,217.6882,4537.0
2022-01-26 12:40:00,236.3,236.57,236.13,236.57,4039.0,217.6514,217.9,217.4948,217.9,4039.0
2022-01-26 12:45:00,236.51,236.6,236.46,236.59,1490.0,217.8448,217.9277,217.7987,217.9185,1490.0
2022-01-26 12:50:00,236.53,236.71,236.31,236.59,5434.0,217.8632,218.029,217.6606,217.9185,5434.0
2022-01-26 12:55:00,236.59,236.59,236.32,236.35,2068.0,217.9185,217.9185,217.6698,217.6974,2068.0
2022-01-26 13:00:00,236.31,236.38,235.45,235.9,3712.0,217.6606,217.725,216.8684,217.2829,3712.0
2022-01-26 13:05:00,235.9,236.19,235.79,236.17,1816.0,217.2829,217.55,217.1816,217.5316,1816.0
2022-01-26 13:10:00,236.29,236.29,236.13,236.26,2534.0,217.6421,217.6421,217.4948,217.6145,2534.0
2022-01-26 13:15:00,236.27,236.42,236.09,236.09,3152.0,217.6237,217.7619,217.4579,217.4579,3152.0
2022-01-26 13:20:00,236.17,236.17,235.72,235.81,2770.0,217.5316,217.5316,217.1171,217.2,2770.0
2022-01-26 13:25:00,235.83,235.97,235.7,235.7,3699.0,217.2184,217.3474,217.0987,217.0987,3699.0
2022-01-26 13:30:00,235.78,235.9,235.69,235.72,2848.0,217.1724,217.2829,217.0895,217.1171,2848.0
2022-01-26 13:35:00,235.75,236.07,235.75,236.07,2419.0,217.1448,217.4395,217.1448,217.4395,2419.0
2022-01-26 13:40:00,236.06,236.09,235.91,236.02,1616.0,217.4303,217.4579,217.2921,217.3935,1616.0
2022-01-26 13:45:00,235.88,236.01,235.88,235.88,1627.0,217.2645,217.3842,217.2645,217.2645,1627.0
2022-01-26 13:50:00,235.88,236.02,235.72,236.01,3019.0,217.2645,217.3935,217.1171,217.3842,3019.0
2022-01-26 13:55:00,236.06,236.51,236.06,236.27,1843.0,217.4303,217.8448,217.4303,217.6237,1843.0
2022-01-26 14:00:00,236.18,237.36,236.17,236.54,4742.0,217.5408,218.6277,217.5316,217.8724,4742.0
2022-01-26 14:05:00,236.52,236.9,236.19,236.19,3498.0,217.854,218.204,217.55,217.55,3498.0
2022-01-26 14:10:00,236.18,236.38,235.51,235.65,5187.0,217.5408,217.725,216.9237,217.0527,5187.0
2022-01-26 14:15:00,235.52,235.68,235.17,235.17,6677.0,216.9329,217.0803,216.6105,216.6105,6677.0
2022-01-26 14:20:00,235.28,235.69,235.21,235.37,5020.0,216.7119,217.0895,216.6474,216.7948,5020.0
2022-01-26 14:25:00,235.5,236.05,235.41,235.76,10384.0,216.9145,217.4211,216.8316,217.154,10384.0
2022-01-26 14:30:00,235.72,235.94,234.58,234.58,6673.0,217.1171,217.3198,216.0671,216.0671,6673.0
2022-01-26 14:35:00,234.7,235.25,234.21,235.01,10533.0,216.1776,216.6842,215.7263,216.4632,10533.0
2022-01-26 14:40:00,235.25,235.25,233.99,233.99,3436.0,216.6842,216.6842,215.5237,215.5237,3436.0
2022-01-26 14:45:00,233.94,233.94,232.62,232.95,5325.0,215.4776,215.4776,214.2618,214.5657,5325.0
2022-01-26 14:50:00,232.73,233.73,232.73,233.44,5783.0,214.3631,215.2842,214.3631,215.0171,5783.0
2022-01-26 14:55:00,233.28,233.99,233.16,233.99,4521.0,214.8697,215.5237,214.7592,215.5237,4521.0
2022-01-26 15:00:00,233.92,233.92,232.46,232.76,3669.0,215.4592,215.4592,214.1144,214.3907,3669.0
2022-01-26 15:05:00,232.36,232.98,231.39,231.39,5491.0,214.0223,214.5934,213.1289,213.1289,5491.0
2022-01-26 15:10:00,231.69,232.09,231.33,231.57,7123.0,213.4052,213.7736,213.0736,213.2946,7123.0
2022-01-26 15:15:00,231.74,231.75,230.7,230.7,5068.0,213.4512,213.4604,212.4933,212.4933,5068.0
2022-01-26 15:20:00,230.71,231.02,230.35,231.02,7912.0,212.5025,212.7881,212.1709,212.7881,7912.0
2022-01-26 15:25:00,231.02,232.19,230.85,232.19,58482.0,212.7881,213.8657,212.6315,213.8657,58482.0
2022-01-26 15:30:00,232.18,232.6,231.78,231.88,11220.0,213.8565,214.2434,213.4881,213.5802,11220.0
2022-01-26 15:35:00,231.72,232.53,231.31,232.15,10257.0,213.4328,214.1789,213.0552,213.8289,10257.0
2022-01-26 15:40:00,232.29,232.59,231.83,232.56,14028.0,213.9578,214.2341,213.5341,214.2065,14028.0
2022-01-26 15:45:00,232.41,233.25,231.87,232.22,16690.0,214.0684,214.8421,213.571,213.8933,16690.0
2022-01-26 15:50:00,232.22,232.98,231.75,232.9,17950.0,213.8933,214.5934,213.4604,214.5197,17950.0
2022-01-26 15:55:00,232.9,233.3,232.17,232.88,49303.0,214.5197,214.8881,213.8473,214.5013,49303.0
2022-01-27 09:30:00,234.82,234.95,232.91,232.91,24150.0,216.2882,216.4079,214.5289,214.5289,24150.0
2022-01-27 09:35:00,233.29,233.53,233.0,233.0,12445.0,214.8789,215.1,214.6118,214.6118,12445.0
2022-01-27 09:40:00,233.34,234.0,232.96,233.82,6471.0,214.925,215.5329,214.5749,215.3671,6471.0
2022-01-27 09:45:00,233.87,234.75,233.51,234.59,16804.0,215.4131,216.2237,215.0815,216.0763,16804.0
2022-01-27 09:50:00,234.74,235.25,234.71,235.07,15712.0,216.2145,216.6842,216.1868,216.5184,15712.0
2022-01-27 09:55:00,234.81,234.84,234.24,234.37,7126.0,216.2789,216.3066,215.7539,215.8737,7126.0
2022-01-27 10:00:00,234.19,234.19,233.48,233.86,10813.0,215.7079,215.7079,215.0539,215.4039,10813.0
2022-01-27 10:05:00,233.83,234.08,233.77,233.98,19629.0,215.3763,215.6066,215.321,215.5145,19629.0
2022-01-27 10:10:00,233.93,234.27,233.86,233.86,22538.0,215.4684,215.7816,215.4039,215.4039,22538.0
2022-01-27 10:15:00,233.76,234.02,233.69,233.74,9116.0,215.3118,215.5513,215.2473,215.2934,9116.0
2022-01-27 10:20:00,233.92,234.45,233.57,233.99,6245.0,215.4592,215.9474,215.1368,215.5237,6245.0
2022-01-27 10:25:00,233.97,234.18,232.64,232.64,9422.0,215.5052,215.6987,214.2802,214.2802,9422.0
2022-01-27 10:30:00,232.8,232.8,232.15,232.39,1700.0,214.4276,214.4276,213.8289,214.0499,1700.0
2022-01-27 10:35:00,232.02,232.05,231.26,231.44,5000.0,213.7091,213.7368,213.0091,213.1749,5000.0
2022-01-27 10:40:00,231.48,232.7,231.47,232.7,3818.0,213.2117,214.3355,213.2025,214.3355,3818.0
2022-01-27 10:45:00,232.81,232.99,232.32,232.72,3475.0,214.4368,214.6026,213.9855,214.3539,3475.0
2022-01-27 10:50:00,232.98,232.99,232.47,232.7,3155.0,214.5934,214.6026,214.1236,214.3355,3155.0
2022-01-27 10:55:00,232.73,233.24,232.43,233.11,13031.0,214.3631,214.8329,214.0868,214.7131,13031.0
2022-01-27 11:00:00,233.25,234.3,233.25,233.98,36192.0,214.8421,215.8092,214.8421,215.5145,36192.0
2022-01-27 11:05:00,234.03,234.12,233.36,233.37,4659.0,215.5605,215.6434,214.9434,214.9526,4659.0
2022-01-27 11:10:00,233.4,234.14,233.39,234.13,1800.0,214.9802,215.6618,214.971,215.6526,1800.0
2022-01-27 11:15:00,233.95,234.09,232.89,233.26,4608.0,215.4868,215.6158,214.5105,214.8513,4608.0
2022-01-27 11:20:00,233.01,233.51,233.01,233.17,3887.0,214.621,215.0815,214.621,214.7684,3887.0
2022-01-27 11:25:00,232.85,232.85,232.46,232.48,1935.0,214.4736,214.4736,214.1144,214.1328,1935.0
2022-01-27 11:30:00,232.81,234.01,232.78,234.01,27752.0,214.4368,215.5421,214.4092,215.5421,27752.0
2022-01-27 11:35:00,234.03,234.07,233.73,233.74,1209.0,215.5605,215.5973,215.2842,215.2934,1209.0
2022-01-27 11:40:00,233.86,234.17,233.68,233.85,3698.0,215.4039,215.6895,215.2381,215.3947,3698.0
2022-01-27 11:45:00,233.81,234.13,233.75,233.84,3825.0,215.3579,215.6526,215.3026,215.3855,3825.0
2022-01-27 11:50:00,233.83,234.17,233.71,234.09,1921.0,215.3763,215.6895,215.2658,215.6158,1921.0
2022-01-27 11:55:00,234.09,234.29,233.97,234.22,1751.0,215.6158,215.8,215.5052,215.7355,1751.0
2022-01-27 12:00:00,234.17,234.35,233.93,234.31,3069.0,215.6895,215.8553,215.4684,215.8184,3069.0
2022-01-27 12:05:00,234.18,234.18,233.46,233.51,2585.0,215.6987,215.6987,215.0355,215.0815,2585.0
2022-01-27 12:10:00,233.38,233.42,232.93,232.97,2867.0,214.9618,214.9986,214.5473,214.5842,2867.0
2022-01-27 12:15:00,233.03,233.03,232.19,232.36,6426.0,214.6394,214.6394,213.8657,214.0223,6426.0
2022-01-27 12:20:00,232.3,232.39,231.64,231.81,4411.0,213.967,214.0499,213.3591,213.5157,4411.0
2022-01-27 12:25:00,232.06,232.11,231.74,231.94,3861.0,213.746,213.792,213.4512,213.6354,3861.0
2022-01-27 12:30:00,232.11,232.26,231.56,231.56,4744.0,213.792,213.9302,213.2854,213.2854,4744.0
2022-01-27 12:35:00,231.34,231.59,231.15,231.34,2236.0,213.0828,213.3131,212.9078,213.0828,2236.0
2022-01-27 12:40:00,231.3,231.39,231.22,231.33,700.0,213.046,213.1289,212.9723,213.0736,700.0
2022-01-27 12:45:00,231.28,231.28,230.61,230.84,2220.0,213.0275,213.0275,212.4104,212.6223,2220.0
2022-01-27 12:50:00,230.52,231.16,230.51,231.04,2705.0,212.3275,212.917,212.3183,212.8065,2705.0
2022-01-27 12:55:00,230.94,231.5,230.92,231.12,3831.0,212.7144,213.2302,212.6959,212.8802,3831.0
2022-01-27 13:00:00,231.03,231.35,230.68,230.68,6882.0,212.7973,213.092,212.4749,212.4749,6882.0
2022-01-27 13:05:00,230.52,230.63,229.82,230.34,5449.0,212.3275,212.4288,211.6828,212.1617,5449.0
2022-01-27 13:10:00,230.35,230.6,230.18,230.27,2816.0,212.1709,212.4012,212.0143,212.0972,2816.0
2022-01-27 13:15:00,230.45,230.65,229.91,229.92,27826.0,212.263,212.4473,211.7657,211.7749,27826.0
2022-01-27 13:20:00,229.89,229.89,229.18,229.3,4222.0,211.7472,211.7472,211.0933,211.2038,4222.0
2022-01-27 13:25:00,229.43,229.68,229.32,229.34,1506.0,211.3235,211.5538,211.2222,211.2406,1506.0
2022-01-27 13:30:00,229.24,229.81,229.24,229.33,8946.0,211.1485,211.6735,211.1485,211.2314,8946.0
2022-01-27 13:35:00,229.26,229.52,228.88,229.04,9328.0,211.167,211.4064,210.8169,210.9643,9328.0
2022-01-27 13:40:00,228.68,229.33,228.67,229.01,4128.0,210.6327,211.2314,210.6235,210.9367,4128.0
2022-01-27 13:45:00,228.94,229.35,228.83,229.12,2577.0,210.8722,211.2498,210.7709,211.038,2577.0
2022-01-27 13:50:00,229.08,229.08,228.52,228.58,2200.0,211.0012,211.0012,210.4854,210.5406,2200.0
2022-01-27 13:55:00,228.71,229.16,228.57,229.0,7274.0,210.6604,211.0748,210.5314,210.9275,7274.0
2022-01-27 14:00:00,229.01,230.12,229.0,229.9,5070.0,210.9367,211.9591,210.9275,211.7564,5070.0
2022-01-27 14:05:00,230.08,230.59,229.98,230.41,4266.0,211.9222,212.392,211.8301,212.2262,4266.0
2022-01-27 14:10:00,230.58,230.58,230.04,230.07,1800.0,212.3828,212.3828,211.8854,211.913,1800.0
2022-01-27 14:15:00,229.96,229.96,229.23,229.27,2100.0,211.8117,211.8117,211.1393,211.1762,2100.0
2022-01-27 14:20:00,229.4,229.53,228.94,229.14,4425.0,211.2959,211.4156,210.8722,211.0564,4425.0
2022-01-27 14:25:00,229.16,229.31,228.94,229.15,2485.0,211.0748,211.213,210.8722,211.0656,2485.0
2022-01-27 14:30:00,229.27,229.49,228.81,228.91,6621.0,211.1762,211.3788,210.7525,210.8446,6621.0
2022-01-27 14:35:00,228.95,229.74,228.95,229.72,4377.0,210.8814,211.6091,210.8814,211.5906,4377.0
2022-01-27 14:40:00,229.49,230.5,229.48,230.38,2335.0,211.3788,212.3091,211.3696,212.1986,2335.0
2022-01-27 14:45:00,230.44,230.84,230.36,230.58,2622.0,212.2538,212.6223,212.1801,212.3828,2622.0
2022-01-27 14:50:00,230.47,230.48,229.66,229.67,4127.0,212.2815,212.2907,211.5354,211.5446,4127.0
2022-01-27 14:55:00,229.39,229.97,229.39,229.97,617.0,211.2867,211.8209,211.2867,211.8209,617.0
2022-01-27 15:00:00,229.84,230.33,229.84,230.13,3580.0,211.7012,212.1525,211.7012,211.9683,3580.0
2022-01-27 15:05:00,230.37,230.54,229.88,229.88,5059.0,212.1893,212.3459,211.738,211.738,5059.0
2022-01-27 15:10:00,229.56,229.56,228.84,228.84,717.0,211.4433,211.4433,210.7801,210.7801,717.0
2022-01-27 15:15:00,228.81,229.61,228.81,229.51,3093.0,210.7525,211.4893,210.7525,211.3972,3093.0
2022-01-27 15:20:00,229.59,229.63,229.0,229.58,2552.0,211.4709,211.5077,210.9275,211.4617,2552.0
2022-01-27 15:25:00,229.79,230.25,229.7,230.09,1829.0,211.6551,212.0788,211.5722,211.9314,1829.0
2022-01-27 15:30:00,230.14,230.85,230.07,230.37,4672.0,211.9775,212.6315,211.913,212.1893,4672.0
2022-01-27 15:35:00,230.67,230.87,230.04,230.21,3116.0,212.4657,212.6499,211.8854,212.042,3116.0
2022-01-27 15:40:00,230.15,231.21,230.14,231.03,11398.0,211.9867,212.9631,211.9775,212.7973,11398.0
2022-01-27 15:45:00,231.07,231.45,230.26,230.47,19352.0,212.8341,213.1841,212.088,212.2815,19352.0
2022-01-27 15:50:00,230.53,230.84,230.05,230.39,20131.0,212.3367,212.6223,211.8946,212.2078,20131.0
2022-01-27 15:55:00,230.3,230.97,230.29,230.57,62052.0,212.1249,212.742,212.1157,212.3736,62052.0
2022-01-28 09:30:00,229.58,230.46,228.46,228.67,8358.0,211.4617,212.2722,210.4301,210.6235,8358.0
2022-01-28 09:35:00,228.42,228.42,227.54,227.54,3680.0,210.3932,210.3932,209.5827,209.5827,3680.0
2022-01-28 09:40:00,228.3,228.3,227.4,227.4,4700.0,210.2827,210.2827,209.4537,209.4537,4700.0
2022-01-28 09:45:00,227.07,227.26,226.69,226.85,2777.0,209.1498,209.3248,208.7998,208.9471,2777.0
2022-01-28 09:50:00,227.04,227.71,226.7,226.76,4619.0,209.1222,209.7393,208.809,208.8642,4619.0
2022-01-28 09:55:00,227.01,227.66,226.98,227.26,4651.0,209.0945,209.6932,209.0669,209.3248,4651.0
2022-01-28 10:00:00,227.22,227.42,226.91,227.3,4870.0,209.2879,209.4722,209.0024,209.3616,4870.0
2022-01-28 10:05:00,227.23,227.72,227.02,227.72,10166.0,209.2972,209.7485,209.1037,209.7485,10166.0
2022-01-28 10:10:00,227.66,228.45,227.66,228.06,6440.0,209.6932,210.4209,209.6932,210.0617,6440.0
2022-01-28 10:15:00,228.06,228.38,228.03,228.38,19839.0,210.0617,210.3564,210.034,210.3564,19839.0
2022-01-28 10:20:00,228.34,228.44,227.68,227.68,3014.0,210.3196,210.4117,209.7116,209.7116,3014.0
2022-01-28 10:25:00,227.7,228.07,227.49,227.49,4144.0,209.7301,210.0709,209.5366,209.5366,4144.0
2022-01-28 10:30:00,227.81,227.81,226.59,226.59,3037.0,209.8314,209.8314,208.7077,208.7077,3037.0
2022-01-28 10:35:00,226.78,227.13,226.46,226.64,5342.0,208.8827,209.205,208.5879,208.7537,5342.0
2022-01-28 10:40:00,226.45,226.46,225.45,225.45,8083.0,208.5787,208.5879,207.6576,207.6576,8083.0
2022-01-28 10:45:00,225.61,226.13,225.2,226.06,6759.0,207.805,208.284,207.4274,208.2195,6759.0
2022-01-28 10:50:00,226.3,226.73,226.13,226.64,17136.0,208.4406,208.8366,208.284,208.7537,17136.0
2022-01-28 10:55:00,226.82,226.82,226.33,226.75,6338.0,208.9195,208.9195,208.4682,208.855,6338.0
2022-01-28 11:00:00,226.8,226.9,225.72,225.74,6683.0,208.9011,208.9932,207.9063,207.9247,6683.0
2022-01-28 11:05:00,225.93,226.11,225.59,225.8,2100.0,208.0998,208.2655,207.7866,207.98,2100.0
2022-01-28 11:10:00,225.85,226.48,225.76,226.48,8240.0,208.0261,208.6063,207.9432,208.6063,8240.0
2022-01-28 11:15:00,226.45,226.83,226.44,226.75,3300.0,208.5787,208.9287,208.5695,208.855,3300.0
2022-01-28 11:20:00,226.81,227.03,226.57,227.03,5966.0,208.9103,209.1129,208.6892,209.1129,5966.0
2022-01-28 11:25:00,227.0,227.16,226.5,226.62,3747.0,209.0853,209.2327,208.6248,208.7353,3747.0
2022-01-28 11:30:00,226.72,226.84,226.4,226.82,2980.0,208.8274,208.9379,208.5327,208.9195,2980.0
2022-01-28 11:35:00,226.81,227.77,226.74,227.27,3647.0,208.9103,209.7945,208.8458,209.334,3647.0
2022-01-28 11:40:00,227.15,227.28,227.01,227.16,3736.0,209.2235,209.3432,209.0945,209.2327,3736.0
2022-01-28 11:45:00,227.35,227.52,227.06,227.06,4564.0,209.4077,209.5643,209.1406,209.1406,4564.0
2022-01-28 11:50:00,227.18,227.45,227.04,227.38,4083.0,209.2511,209.4998,209.1222,209.4353,4083.0
2022-01-28 11:55:00,227.38,227.95,227.23,227.84,6033.0,209.4353,209.9603,209.2972,209.859,6033.0
2022-01-28 12:00:00,227.94,228.08,227.68,227.76,3441.0,209.9511,210.0801,209.7116,209.7853,3441.0
2022-01-28 12:05:00,227.98,228.18,227.97,228.05,2216.0,209.988,210.1722,209.9788,210.0524,2216.0
2022-01-28 12:10:00,228.29,228.3,227.38,227.54,6320.0,210.2735,210.2827,209.4353,209.5827,6320.0
2022-01-28 12:15:00,227.56,228.15,227.56,228.08,4753.0,209.6011,210.1446,209.6011,210.0801,4753.0
2022-01-28 12:20:00,227.97,227.97,227.47,227.67,2296.0,209.9788,209.9788,209.5182,209.7024,2296.0
2022-01-28 12:25:00,227.65,227.78,227.48,227.59,3720.0,209.684,209.8038,209.5274,209.6287,3720.0
2022-01-28 12:30:00,227.71,227.82,227.53,227.82,12935.0,209.7393,209.8406,209.5735,209.8406,12935.0
2022-01-28 12:35:00,227.66,227.93,227.47,227.79,3049.0,209.6932,209.9419,209.5182,209.813,3049.0
2022-01-28 12:40:00,227.87,228.13,227.72,228.12,1696.0,209.8866,210.1261,209.7485,210.1169,1696.0
2022-01-28 12:45:00,228.06,228.06,227.41,227.46,3565.0,210.0617,210.0617,209.463,209.509,3565.0
2022-01-28 12:50:00,227.5,227.5,227.22,227.38,3605.0,209.5458,209.5458,209.2879,209.4353,3605.0
2022-01-28 12:55:00,227.33,228.02,227.33,227.8,2162.0,209.3893,210.0248,209.3893,209.8222,2162.0
2022-01-28 13:00:00,227.88,228.22,227.86,228.22,3843.0,209.8959,210.209,209.8774,210.209,3843.0
2022-01-28 13:05:00,228.17,228.62,228.17,228.62,2501.0,210.163,210.5775,210.163,210.5775,2501.0
2022-01-28 13:10:00,228.47,228.56,228.4,228.46,1600.0,210.4393,210.5222,210.3748,210.4301,1600.0
2022-01-28 13:15:00,228.48,228.49,228.24,228.28,5570.0,210.4485,210.4577,210.2274,210.2643,5570.0
2022-01-28 13:20:00,228.14,228.37,228.04,228.23,2969.0,210.1353,210.3472,210.0432,210.2182,2969.0
2022-01-28 13:25:00,228.21,228.31,227.88,228.07,7535.0,210.1998,210.2919,209.8959,210.0709,7535.0
2022-01-28 13:30:00,228.16,228.61,228.16,228.5,6248.0,210.1538,210.5682,210.1538,210.4669,6248.0
2022-01-28 13:35:00,228.48,228.77,228.27,228.73,6266.0,210.4485,210.7156,210.2551,210.6788,6266.0
2022-01-28 13:40:00,228.65,228.81,228.54,228.64,4877.0,210.6051,210.7525,210.5038,210.5959,4877.0
2022-01-28 13:45:00,228.77,229.14,228.77,228.9,6681.0,210.7156,211.0564,210.7156,210.8354,6681.0
2022-01-28 13:50:00,228.9,229.24,228.85,228.93,16258.0,210.8354,211.1485,210.7893,210.863,16258.0
2022-01-28 13:55:00,228.95,229.06,228.69,228.69,8635.0,210.8814,210.9827,210.6419,210.6419,8635.0
2022-01-28 14:00:00,228.73,228.78,227.8,227.8,14522.0,210.6788,210.7248,209.8222,209.8222,14522.0
2022-01-28 14:05:00,227.96,228.09,227.84,227.9,8300.0,209.9695,210.0893,209.859,209.9143,8300.0
2022-01-28 14:10:00,228.02,228.02,227.6,227.6,3661.0,210.0248,210.0248,209.638,209.638,3661.0
2022-01-28 14:15:00,227.58,227.58,227.33,227.52,6938.0,209.6195,209.6195,209.3893,209.5643,6938.0
2022-01-28 14:20:00,227.45,227.45,226.56,226.56,8665.0,209.4998,209.4998,208.68,208.68,8665.0
2022-01-28 14:25:00,226.65,226.79,226.17,226.19,10861.0,208.7629,208.8919,208.3208,208.3392,10861.0
2022-01-28 14:30:00,226.17,226.5,225.95,226.14,6951.0,208.3208,208.6248,208.1182,208.2932,6951.0
2022-01-28 14:35:00,226.18,226.67,226.14,226.56,4357.0,208.33,208.7814,208.2932,208.68,4357.0
2022-01-28 14:40:00,226.92,227.24,226.92,227.11,6595.0,209.0116,209.3064,209.0116,209.1866,6595.0
2022-01-28 14:45:00,227.24,227.82,227.14,227.8,9520.0,209.3064,209.8406,209.2143,209.8222,9520.0
2022-01-28 14:50:00,227.83,228.19,227.68,227.85,6958.0,209.8498,210.1814,209.7116,209.8682,6958.0
2022-01-28 14:55:00,227.94,228.58,227.92,228.25,3344.0,209.9511,210.5406,209.9327,210.2367,3344.0
2022-01-28 15:00:00,228.42,228.57,228.14,228.53,4113.0,210.3932,210.5314,210.1353,210.4946,4113.0
2022-01-28 15:05:00,228.5,228.5,228.27,228.28,7234.0,210.4669,210.4669,210.2551,210.2643,7234.0
2022-01-28 15:10:00,228.23,228.26,227.83,228.08,8288.0,210.2182,210.2459,209.8498,210.0801,8288.0
2022-01-28 15:15:00,228.14,228.32,227.89,227.93,19946.0,210.1353,210.3011,209.9051,209.9419,19946.0
2022-01-28 15:20:00,227.92,229.06,227.92,229.02,7756.0,209.9327,210.9827,209.9327,210.9459,7756.0
2022-01-28 15:25:00,229.14,229.48,228.99,229.36,7288.0,211.0564,211.3696,210.9183,211.2591,7288.0
2022-01-28 15:30:00,229.32,229.72,228.72,229.68,11694.0,211.2222,211.5906,210.6696,211.5538,11694.0
2022-01-28 15:35:00,229.54,229.7,229.29,229.66,19849.0,211.4249,211.5722,211.1946,211.5354,19849.0
2022-01-28 15:40:00,229.68,230.22,229.67,229.98,9465.0,211.5538,212.0512,211.5446,211.8301,9465.0
2022-01-28 15:45:00,229.94,230.79,229.69,230.79,16124.0,211.7933,212.5762,211.563,212.5762,16124.0
2022-01-28 15:50:00,230.95,231.01,230.35,230.91,18526.0,212.7236,212.7788,212.1709,212.6867,18526.0
2022-01-28 15:55:00,230.94,231.91,230.83,231.76,68832.0,212.7144,213.6078,212.613,213.4697,68832.0
2022-01-31 09:30:00,230.25,230.25,229.33,229.5,14020.0,212.0788,212.0788,211.2314,211.388,14020.0
2022-01-31 09:35:00,230.15,230.15,229.37,229.65,1780.0,211.9867,211.9867,211.2683,211.5262,1780.0
2022-01-31 09:40:00,229.44,229.93,229.3,229.5,4693.0,211.3327,211.7841,211.2038,211.388,4693.0
2022-01-31 09:45:00,229.35,230.09,229.12,230.09,5373.0,211.2498,211.9314,211.038,211.9314,5373.0
2022-01-31 09:50:00,230.18,230.5,229.85,229.91,5058.0,212.0143,212.3091,211.7104,211.7657,5058.0
2022-01-31 09:55:00,229.75,229.94,229.6,229.78,2781.0,211.6183,211.7933,211.4801,211.6459,2781.0
2022-01-31 10:00:00,229.92,230.64,229.91,230.39,5923.0,211.7749,212.438,211.7657,212.2078,5923.0
2022-01-31 10:05:00,230.09,230.29,229.96,230.27,1931.0,211.9314,212.1157,211.8117,212.0972,1931.0
2022-01-31 10:10:00,230.39,231.0,230.25,230.51,2467.0,212.2078,212.7696,212.0788,212.3183,2467.0
2022-01-31 10:15:00,230.44,230.9,230.4,230.44,3444.0,212.2538,212.6775,212.217,212.2538,3444.0
2022-01-31 10:20:00,230.72,231.22,230.67,231.22,3756.0,212.5117,212.9723,212.4657,212.9723,3756.0
2022-01-31 10:25:00,231.29,231.29,230.74,230.77,7261.0,213.0367,213.0367,212.5301,212.5578,7261.0
2022-01-31 10:30:00,230.66,231.4,230.66,231.22,5685.0,212.4565,213.1381,212.4565,212.9723,5685.0
2022-01-31 10:35:00,231.25,231.25,230.62,230.63,2940.0,212.9999,212.9999,212.4196,212.4288,2940.0
2022-01-31 10:40:00,230.55,230.69,230.24,230.38,1517.0,212.3551,212.4841,212.0696,212.1986,1517.0
2022-01-31 10:45:00,230.36,230.36,230.1,230.11,1545.0,212.1801,212.1801,211.9407,211.9499,1545.0
2022-01-31 10:50:00,230.24,230.95,230.24,230.77,3302.0,212.0696,212.7236,212.0696,212.5578,3302.0
2022-01-31 10:55:00,230.88,230.88,230.1,230.44,2938.0,212.6591,212.6591,211.9407,212.2538,2938.0
2022-01-31 11:00:00,230.45,230.72,230.29,230.31,4118.0,212.263,212.5117,212.1157,212.1341,4118.0
2022-01-31 11:05:00,230.24,230.41,230.08,230.15,5938.0,212.0696,212.2262,211.9222,211.9867,5938.0
2022-01-31 11:10:00,230.15,230.61,230.09,230.6,5750.0,211.9867,212.4104,211.9314,212.4012,5750.0
2022-01-31 11:15:00,230.51,230.68,230.46,230.68,1708.0,212.3183,212.4749,212.2722,212.4749,1708.0
2022-01-31 11:20:00,230.65,230.65,230.17,230.22,2435.0,212.4473,212.4473,212.0051,212.0512,2435.0
2022-01-31 11:25:00,230.33,230.44,230.15,230.15,1610.0,212.1525,212.2538,211.9867,211.9867,1610.0
2022-01-31 11:30:00,230.23,230.89,230.23,230.86,2834.0,212.0604,212.6683,212.0604,212.6407,2834.0
2022-01-31 11:35:00,230.92,230.92,230.47,230.52,1948.0,212.6959,212.6959,212.2815,212.3275,1948.0
2022-01-31 11:40:00,230.75,230.85,230.71,230.84,700.0,212.5394,212.6315,212.5025,212.6223,700.0
2022-01-31 11:45:00,230.84,231.35,230.84,231.35,3284.0,212.6223,213.092,212.6223,213.092,3284.0
2022-01-31 11:50:00,231.43,231.67,231.39,231.58,979.0,213.1657,213.3868,213.1289,213.3039,979.0
2022-01-31 11:55:00,231.62,231.86,231.55,231.81,4204.0,213.3407,213.5618,213.2762,213.5157,4204.0
2022-01-31 12:00:00,231.77,231.92,231.76,231.9,4956.0,213.4789,213.617,213.4697,213.5986,4956.0
2022-01-31 12:05:00,232.0,232.34,231.92,231.96,8336.0,213.6907,214.0039,213.617,213.6539,8336.0
2022-01-31 12:10:00,232.1,232.16,231.97,232.01,2519.0,213.7828,213.8381,213.6631,213.6999,2519.0
2022-01-31 12:15:00,232.02,232.43,232.02,232.41,3097.0,213.7091,214.0868,213.7091,214.0684,3097.0
2022-01-31 12:20:00,232.37,232.39,231.96,231.96,2198.0,214.0315,214.0499,213.6539,213.6539,2198.0
2022-01-31 12:25:00,231.93,232.29,231.82,232.23,1000.0,213.6262,213.9578,213.5249,213.9026,1000.0
2022-01-31 12:30:00,232.23,232.33,231.84,231.9,2389.0,213.9026,213.9947,213.5433,213.5986,2389.0
2022-01-31 12:35:00,231.88,231.99,231.75,231.85,1179.0,213.5802,213.6815,213.4604,213.5525,1179.0
2022-01-31 12:40:00,231.84,232.08,231.83,231.98,1990.0,213.5433,213.7644,213.5341,213.6723,1990.0
2022-01-31 12:45:00,232.06,232.32,232.05,232.19,1760.0,213.746,213.9855,213.7368,213.8657,1760.0
2022-01-31 12:50:00,232.16,232.3,232.1,232.3,1811.0,213.8381,213.967,213.7828,213.967,1811.0
2022-01-31 12:55:00,232.24,232.27,232.08,232.2,2600.0,213.9118,213.9394,213.7644,213.8749,2600.0
2022-01-31 13:00:00,232.17,232.17,231.77,231.9,3043.0,213.8473,213.8473,213.4789,213.5986,3043.0
2022-01-31 13:05:00,231.91,231.95,231.87,231.94,753.0,213.6078,213.6447,213.571,213.6354,753.0
2022-01-31 13:10:00,231.96,232.13,231.85,232.13,1868.0,213.6539,213.8105,213.5525,213.8105,1868.0
2022-01-31 13:15:00,232.29,232.29,231.85,232.05,2712.0,213.9578,213.9578,213.5525,213.7368,2712.0
2022-01-31 13:20:00,232.16,232.46,232.15,232.43,1507.0,213.8381,214.1144,213.8289,214.0868,1507.0
2022-01-31 13:25:00,232.58,232.63,232.35,232.35,3318.0,214.2249,214.271,214.0131,214.0131,3318.0
2022-01-31 13:30:00,232.37,232.4,232.14,232.17,2777.0,214.0315,214.0591,213.8197,213.8473,2777.0
2022-01-31 13:35:00,232.26,232.66,232.26,232.48,1386.0,213.9302,214.2986,213.9302,214.1328,1386.0
2022-01-31 13:40:00,232.45,232.82,232.41,232.58,1959.0,214.1052,214.446,214.0684,214.2249,1959.0
2022-01-31 13:45:00,232.44,232.62,232.36,232.54,2330.0,214.096,214.2618,214.0223,214.1881,2330.0
2022-01-31 13:50:00,232.56,232.62,232.28,232.62,2223.0,214.2065,214.2618,213.9486,214.2618,2223.0
2022-01-31 13:55:00,232.63,232.7,232.53,232.59,1577.0,214.271,214.3355,214.1789,214.2341,1577.0
2022-01-31 14:00:00,232.61,232.71,232.6,232.69,1707.0,214.2526,214.3447,214.2434,214.3263,1707.0
2022-01-31 14:05:00,232.76,233.07,232.75,233.01,2426.0,214.3907,214.6763,214.3815,214.621,2426.0
2022-01-31 14:10:00,232.94,233.09,232.88,233.03,4633.0,214.5565,214.6947,214.5013,214.6394,4633.0
2022-01-31 14:15:00,233.06,233.08,233.05,233.08,1770.0,214.6671,214.6855,214.6578,214.6855,1770.0
2022-01-31 14:20:00,233.05,233.42,233.03,233.32,3399.0,214.6578,214.9986,214.6394,214.9065,3399.0
2022-01-31 14:25:00,233.29,233.64,233.21,233.6,8098.0,214.8789,215.2013,214.8052,215.1644,8098.0
2022-01-31 14:30:00,233.53,233.83,233.51,233.78,13693.0,215.1,215.3763,215.0815,215.3302,13693.0
2022-01-31 14:35:00,233.56,233.62,233.44,233.52,3166.0,215.1276,215.1829,215.0171,215.0908,3166.0
2022-01-31 14:40:00,233.63,233.63,233.45,233.56,4519.0,215.1921,215.1921,215.0263,215.1276,4519.0
2022-01-31 14:45:00,233.45,233.54,233.28,233.54,7804.0,215.0263,215.1092,214.8697,215.1092,7804.0
2022-01-31 14:50:00,233.38,233.48,233.23,233.31,5452.0,214.9618,215.0539,214.8236,214.8973,5452.0
2022-01-31 14:55:00,233.36,233.42,233.23,233.37,5011.0,214.9434,214.9986,214.8236,214.9526,5011.0
2022-01-31 15:00:00,233.42,233.54,232.96,232.97,8438.0,214.9986,215.1092,214.5749,214.5842,8438.0
2022-01-31 15:05:00,233.03,233.07,232.72,232.73,9333.0,214.6394,214.6763,214.3539,214.3631,9333.0
2022-01-31 15:10:00,232.65,232.66,232.05,232.15,5008.0,214.2894,214.2986,213.7368,213.8289,5008.0
2022-01-31 15:15:00,232.24,232.52,231.96,232.14,6477.0,213.9118,214.1697,213.6539,213.8197,6477.0
2022-01-31 15:20:00,232.22,232.68,232.16,232.46,5276.0,213.8933,214.317,213.8381,214.1144,5276.0
2022-01-31 15:25:00,232.51,232.73,232.45,232.64,5445.0,214.1605,214.3631,214.1052,214.2802,5445.0
2022-01-31 15:30:00,232.59,233.17,232.36,233.12,8040.0,214.2341,214.7684,214.0223,214.7223,8040.0
2022-01-31 15:35:00,233.24,233.3,232.94,233.23,7520.0,214.8329,214.8881,214.5565,214.8236,7520.0
2022-01-31 15:40:00,233.21,233.58,233.03,233.34,19097.0,214.8052,215.146,214.6394,214.925,19097.0
2022-01-31 15:45:00,233.33,233.71,233.06,233.71,11982.0,214.9157,215.2658,214.6671,215.2658,11982.0
2022-01-31 15:50:00,233.75,234.24,233.74,234.01,19479.0,215.3026,215.7539,215.2934,215.5421,19479.0
2022-01-31 15:55:00,233.98,234.21,233.68,233.91,74188.0,215.5145,215.7263,215.2381,215.45,74188.0
2022-02-01 09:30:00,234.79,234.79,233.85,234.18,20418.0,216.2605,216.2605,215.3947,215.6987,20418.0
2022-02-01 09:35:00,233.68,235.22,233.36,235.22,8159.0,215.2381,216.6566,214.9434,216.6566,8159.0
2022-02-01 09:40:00,234.74,235.11,233.04,233.55,8604.0,216.2145,216.5553,214.6486,215.1184,8604.0
2022-02-01 09:45:00,233.34,233.79,233.14,233.79,6914.0,214.925,215.3394,214.7407,215.3394,6914.0
2022-02-01 09:50:00,233.79,234.51,233.79,234.21,4837.0,215.3394,216.0026,215.3394,215.7263,4837.0
2022-02-01 09:55:00,233.91,234.09,233.25,233.55,8670.0,215.45,215.6158,214.8421,215.1184,8670.0
2022-02-01 10:00:00,233.56,233.56,231.76,231.85,3543.0,215.1276,215.1276,213.4697,213.5525,3543.0
2022-02-01 10:05:00,232.01,232.66,231.7,232.58,3557.0,213.6999,214.2986,213.4144,214.2249,3557.0
2022-02-01 10:10:00,232.74,233.01,232.53,232.91,7146.0,214.3723,214.621,214.1789,214.5289,7146.0
2022-02-01 10:15:00,232.84,232.85,232.13,232.22,4675.0,214.4644,214.4736,213.8105,213.8933,4675.0
2022-02-01 10:20:00,232.14,232.67,232.04,232.64,7825.0,213.8197,214.3078,213.7276,214.2802,7825.0
2022-02-01 10:25:00,232.69,232.7,231.14,231.44,12108.0,214.3263,214.3355,212.8986,213.1749,12108.0
2022-02-01 10:30:00,231.24,231.79,231.15,231.36,9107.0,212.9907,213.4973,212.9078,213.1012,9107.0
2022-02-01 10:35:00,231.47,231.86,231.45,231.66,5464.0,213.2025,213.5618,213.1841,213.3775,5464.0
2022-02-01 10:40:00,231.77,231.78,230.86,231.08,5787.0,213.4789,213.4881,212.6407,212.8433,5787.0
2022-02-01 10:45:00,230.9,231.05,230.36,230.54,6500.0,212.6775,212.8157,212.1801,212.3459,6500.0
2022-02-01 10:50:00,230.54,231.21,230.54,231.21,7550.0,212.3459,212.9631,212.3459,212.9631,7550.0
2022-02-01 10:55:00,231.34,231.87,231.34,231.87,6711.0,213.0828,213.571,213.0828,213.571,6711.0
2022-02-01 11:00:00,232.06,232.66,232.06,232.49,4759.0,213.746,214.2986,213.746,214.142,4759.0
2022-02-01 11:05:00,232.41,232.74,232.41,232.74,3990.0,214.0684,214.3723,214.0684,214.3723,3990.0
2022-02-01 11:10:00,232.67,232.99,232.62,232.72,2982.0,214.3078,214.6026,214.2618,214.3539,2982.0
2022-02-01 11:15:00,232.77,232.97,232.63,232.89,5373.0,214.3999,214.5842,214.271,214.5105,5373.0
2022-02-01 11:20:00,232.89,233.07,232.44,232.44,5534.0,214.5105,214.6763,214.096,214.096,5534.0
2022-02-01 11:25:00,232.43,232.63,232.12,232.41,4890.0,214.0868,214.271,213.8012,214.0684,4890.0
2022-02-01 11:30:00,232.24,232.39,231.6,232.3,4550.0,213.9118,214.0499,213.3223,213.967,4550.0
2022-02-01 11:35:00,232.3,232.3,232.06,232.06,2000.0,213.967,213.967,213.746,213.746,2000.0
2022-02-01 11:40:00,232.14,232.49,232.03,232.07,7105.0,213.8197,214.142,213.7183,213.7552,7105.0
2022-02-01 11:45:00,232.02,232.15,231.6,231.7,8994.0,213.7091,213.8289,213.3223,213.4144,8994.0
2022-02-01 11:50:00,231.64,231.88,231.46,231.68,6693.0,213.3591,213.5802,213.1933,213.396,6693.0
2022-02-01 11:55:00,231.66,231.67,231.42,231.47,5897.0,213.3775,213.3868,213.1565,213.2025,5897.0
2022-02-01 12:00:00,231.5,231.9,231.35,231.55,7611.0,213.2302,213.5986,213.092,213.2762,7611.0
2022-02-01 12:05:00,231.54,231.82,231.45,231.56,5757.0,213.267,213.5249,213.1841,213.2854,5757.0
2022-02-01 12:10:00,231.62,231.72,231.32,231.33,5321.0,213.3407,213.4328,213.0644,213.0736,5321.0
2022-02-01 12:15:00,231.54,231.63,231.48,231.48,4025.0,213.267,213.3499,213.2117,213.2117,4025.0
2022-02-01 12:20:00,231.4,231.46,231.13,231.37,4137.0,213.1381,213.1933,212.8894,213.1104,4137.0
2022-02-01 12:25:00,231.43,231.68,231.36,231.68,3480.0,213.1657,213.396,213.1012,213.396,3480.0
2022-02-01 12:30:00,231.74,232.01,231.7,231.86,2800.0,213.4512,213.6999,213.4144,213.5618,2800.0
2022-02-01 12:35:00,231.81,232.49,231.81,232.19,3090.0,213.5157,214.142,213.5157,213.8657,3090.0
2022-02-01 12:40:00,232.32,232.45,232.22,232.27,2601.0,213.9855,214.1052,213.8933,213.9394,2601.0
2022-02-01 12:45:00,232.24,232.24,231.67,231.94,4807.0,213.9118,213.9118,213.3868,213.6354,4807.0
2022-02-01 12:50:00,231.96,231.99,231.74,231.74,1415.0,213.6539,213.6815,213.4512,213.4512,1415.0
2022-02-01 12:55:00,231.94,232.29,231.93,232.29,2882.0,213.6354,213.9578,213.6262,213.9578,2882.0
2022-02-01 13:00:00,232.37,232.37,231.97,231.97,4902.0,214.0315,214.0315,213.6631,213.6631,4902.0
2022-02-01 13:05:00,231.99,232.16,231.98,232.09,2650.0,213.6815,213.8381,213.6723,213.7736,2650.0
2022-02-01 13:10:00,231.91,232.06,231.78,231.78,1700.0,213.6078,213.746,213.4881,213.4881,1700.0
2022-02-01 13:15:00,231.94,232.25,231.94,232.13,3241.0,213.6354,213.921,213.6354,213.8105,3241.0
2022-02-01 13:20:00,232.18,232.5,232.16,232.32,3547.0,213.8565,214.1513,213.8381,213.9855,3547.0
2022-02-01 13:25:00,232.29,232.45,232.21,232.37,1822.0,213.9578,214.1052,213.8841,214.0315,1822.0
2022-02-01 13:30:00,232.38,232.68,232.38,232.68,2273.0,214.0407,214.317,214.0407,214.317,2273.0
2022-02-01 13:35:00,232.55,232.79,232.26,232.79,2623.0,214.1973,214.4184,213.9302,214.4184,2623.0
2022-02-01 13:40:00,232.8,232.89,232.64,232.8,2509.0,214.4276,214.5105,214.2802,214.4276,2509.0
2022-02-01 13:45:00,232.99,233.27,232.98,233.13,1960.0,214.6026,214.8605,214.5934,214.7315,1960.0
2022-02-01 13:50:00,233.18,233.19,232.9,232.9,1786.0,214.7776,214.7868,214.5197,214.5197,1786.0
2022-02-01 13:55:00,232.78,232.96,232.53,232.93,2751.0,214.4092,214.5749,214.1789,214.5473,2751.0
2022-02-01 14:00:00,232.94,233.0,232.58,232.71,2772.0,214.5565,214.6118,214.2249,214.3447,2772.0
2022-02-01 14:05:00,232.6,232.88,232.51,232.71,3343.0,214.2434,214.5013,214.1605,214.3447,3343.0
2022-02-01 14:10:00,232.83,232.93,232.25,232.51,2683.0,214.4552,214.5473,213.921,214.1605,2683.0
2022-02-01 14:15:00,232.51,232.85,232.51,232.84,2444.0,214.1605,214.4736,214.1605,214.4644,2444.0
2022-02-01 14:20:00,232.79,232.79,232.58,232.67,1209.0,214.4184,214.4184,214.2249,214.3078,1209.0
2022-02-01 14:25:00,232.75,232.89,232.61,232.89,1600.0,214.3815,214.5105,214.2526,214.5105,1600.0
2022-02-01 14:30:00,232.84,233.13,232.8,233.08,5227.0,214.4644,214.7315,214.4276,214.6855,5227.0
2022-02-01 14:35:00,232.97,232.98,232.42,232.43,2555.0,214.5842,214.5934,214.0776,214.0868,2555.0
2022-02-01 14:40:00,232.64,232.66,232.02,232.08,10355.0,214.2802,214.2986,213.7091,213.7644,10355.0
2022-02-01 14:45:00,231.94,232.18,231.91,231.94,11433.0,213.6354,213.8565,213.6078,213.6354,11433.0
2022-02-01 14:50:00,231.95,232.05,231.79,231.98,11786.0,213.6447,213.7368,213.4973,213.6723,11786.0
2022-02-01 14:55:00,232.01,232.45,231.99,232.42,6843.0,213.6999,214.1052,213.6815,214.0776,6843.0
2022-02-01 15:00:00,232.35,232.88,232.35,232.82,7959.0,214.0131,214.5013,214.0131,214.446,7959.0
2022-02-01 15:05:00,232.82,232.9,232.32,232.76,16789.0,214.446,214.5197,213.9855,214.3907,16789.0
2022-02-01 15:10:00,232.82,232.9,232.65,232.82,4681.0,214.446,214.5197,214.2894,214.446,4681.0
2022-02-01 15:15:00,232.84,232.98,232.69,232.86,5521.0,214.4644,214.5934,214.3263,214.4828,5521.0
2022-02-01 15:20:00,232.98,233.08,232.87,232.94,4514.0,214.5934,214.6855,214.4921,214.5565,4514.0
2022-02-01 15:25:00,233.02,233.17,232.94,233.12,5232.0,214.6302,214.7684,214.5565,214.7223,5232.0
2022-02-01 15:30:00,233.1,233.54,233.1,233.33,11221.0,214.7039,215.1092,214.7039,214.9157,11221.0
2022-02-01 15:35:00,233.28,233.45,232.93,232.93,5298.0,214.8697,215.0263,214.5473,214.5473,5298.0
2022-02-01 15:40:00,233.01,233.43,233.0,233.34,5717.0,214.621,215.0079,214.6118,214.925,5717.0
2022-02-01 15:45:00,233.42,233.61,233.24,233.6,14534.0,214.9986,215.1737,214.8329,215.1644,14534.0
2022-02-01 15:50:00,233.67,233.81,233.28,233.32,17779.0,215.2289,215.3579,214.8697,214.9065,17779.0
2022-02-01 15:55:00,233.32,233.37,232.76,232.91,70741.0,214.9065,214.9526,214.3907,214.5289,70741.0
2022-02-02 09:30:00,232.05,233.84,231.93,233.24,15878.0,213.7368,215.3855,213.6262,214.8329,15878.0
2022-02-02 09:35:00,232.86,233.73,232.71,233.69,5793.0,214.4828,215.2842,214.3447,215.2473,5793.0
2022-02-02 09:40:00,233.65,234.03,233.09,233.5,10785.0,215.2105,215.5605,214.6947,215.0723,10785.0
2022-02-02 09:45:00,233.4,233.8,233.37,233.43,5037.0,214.9802,215.3487,214.9526,215.0079,5037.0
2022-02-02 09:50:00,233.42,233.45,232.78,232.96,5798.0,214.9986,215.0263,214.4092,214.5749,5798.0
2022-02-02 09:55:00,232.81,232.81,232.36,232.8,7023.0,214.4368,214.4368,214.0223,214.4276,7023.0
2022-02-02 10:00:00,232.76,233.54,232.76,233.01,9566.0,214.3907,215.1092,214.3907,214.621,9566.0
2022-02-02 10:05:00,232.9,232.95,232.48,232.8,7340.0,214.5197,214.5657,214.1328,214.4276,7340.0
2022-02-02 10:10:00,232.7,232.7,231.85,231.87,7160.0,214.3355,214.3355,213.5525,213.571,7160.0
2022-02-02 10:15:00,231.58,232.2,231.5,231.9,5196.0,213.3039,213.8749,213.2302,213.5986,5196.0
2022-02-02 10:20:00,231.71,232.33,231.46,232.08,8103.0,213.4236,213.9947,213.1933,213.7644,8103.0
2022-02-02 10:25:00,232.07,232.43,231.96,232.4,8118.0,213.7552,214.0868,213.6539,214.0591,8118.0
2022-02-02 10:30:00,232.46,232.59,232.27,232.34,9136.0,214.1144,214.2341,213.9394,214.0039,9136.0
2022-02-02 10:35:00,232.34,233.44,232.3,233.44,6913.0,214.0039,215.0171,213.967,215.0171,6913.0
2022-02-02 10:40:00,233.42,234.28,233.24,234.06,9198.0,214.9986,215.7908,214.8329,215.5881,9198.0
2022-02-02 10:45:00,234.0,234.09,233.33,233.42,4344.0,215.5329,215.6158,214.9157,214.9986,4344.0
2022-02-02 10:50:00,233.2,233.47,233.04,233.14,11578.0,214.796,215.0447,214.6486,214.7407,11578.0
2022-02-02 10:55:00,233.07,233.8,233.07,233.77,10422.0,214.6763,215.3487,214.6763,215.321,10422.0
2022-02-02 11:00:00,233.91,234.16,233.71,233.91,11990.0,215.45,215.6802,215.2658,215.45,11990.0
2022-02-02 11:05:00,233.8,234.11,233.67,233.89,6152.0,215.3487,215.6342,215.2289,215.4316,6152.0
2022-02-02 11:10:00,233.89,234.2,233.81,234.09,6793.0,215.4316,215.7171,215.3579,215.6158,6793.0
2022-02-02 11:15:00,234.12,234.57,234.02,234.56,8764.0,215.6434,216.0579,215.5513,216.0487,8764.0
2022-02-02 11:20:00,234.57,234.94,234.51,234.84,11130.0,216.0579,216.3987,216.0026,216.3066,11130.0
2022-02-02 11:25:00,234.9,235.05,234.87,234.95,22273.0,216.3618,216.5,216.3342,216.4079,22273.0
2022-02-02 11:30:00,234.88,234.97,234.51,234.72,9312.0,216.3434,216.4263,216.0026,216.1961,9312.0
2022-02-02 11:35:00,234.72,235.04,234.6,234.65,11279.0,216.1961,216.4908,216.0855,216.1316,11279.0
2022-02-02 11:40:00,234.65,235.08,234.64,234.98,15264.0,216.1316,216.5276,216.1224,216.4355,15264.0
2022-02-02 11:45:00,235.01,235.43,234.9,235.25,29929.0,216.4632,216.85,216.3618,216.6842,29929.0
2022-02-02 11:50:00,235.14,235.74,235.08,235.46,11636.0,216.5829,217.1356,216.5276,216.8777,11636.0
2022-02-02 11:55:00,235.52,235.53,235.03,235.15,9698.0,216.9329,216.9421,216.4816,216.5921,9698.0
2022-02-02 12:00:00,235.12,235.44,234.9,235.26,9803.0,216.5645,216.8592,216.3618,216.6934,9803.0
2022-02-02 12:05:00,235.34,235.46,235.1,235.35,10645.0,216.7671,216.8777,216.5461,216.7763,10645.0
2022-02-02 12:10:00,235.35,235.56,235.31,235.52,7952.0,216.7763,216.9698,216.7395,216.9329,7952.0
2022-02-02 12:15:00,235.51,235.57,235.3,235.31,13601.0,216.9237,216.979,216.7303,216.7395,13601.0
2022-02-02 12:20:00,235.38,235.38,235.21,235.22,10948.0,216.804,216.804,216.6474,216.6566,10948.0
2022-02-02 12:25:00,235.21,235.52,235.21,235.45,10505.0,216.6474,216.9329,216.6474,216.8684,10505.0
2022-02-02 12:30:00,235.32,235.83,235.22,235.83,12480.0,216.7487,217.2184,216.6566,217.2184,12480.0
2022-02-02 12:35:00,235.83,235.92,235.22,235.22,6118.0,217.2184,217.3013,216.6566,216.6566,6118.0
2022-02-02 12:40:00,235.03,235.1,234.83,234.94,2795.0,216.4816,216.5461,216.2974,216.3987,2795.0
2022-02-02 12:45:00,234.99,235.29,234.99,235.14,3614.0,216.4447,216.7211,216.4447,216.5829,3614.0
2022-02-02 12:50:00,235.04,235.05,234.84,234.93,4253.0,216.4908,216.5,216.3066,216.3895,4253.0
2022-02-02 12:55:00,234.93,235.22,234.93,235.22,6469.0,216.3895,216.6566,216.3895,216.6566,6469.0
2022-02-02 13:00:00,235.21,235.48,235.19,235.45,4276.0,216.6474,216.8961,216.629,216.8684,4276.0
2022-02-02 13:05:00,235.46,235.46,235.15,235.21,7697.0,216.8777,216.8777,216.5921,216.6474,7697.0
2022-02-02 13:10:00,235.21,235.21,234.94,235.15,6983.0,216.6474,216.6474,216.3987,216.5921,6983.0
2022-02-02 13:15:00,235.13,235.39,235.11,235.31,10476.0,216.5737,216.8132,216.5553,216.7395,10476.0
2022-02-02 13:20:00,235.39,235.39,235.25,235.29,7889.0,216.8132,216.8132,216.6842,216.7211,7889.0
2022-02-02 13:25:00,235.33,235.38,234.9,234.96,7044.0,216.7579,216.804,216.3618,216.4171,7044.0
2022-02-02 13:30:00,234.91,235.15,234.9,235.11,5850.0,216.3711,216.5921,216.3618,216.5553,5850.0
2022-02-02 13:35:00,235.17,235.38,235.17,235.33,8896.0,216.6105,216.804,216.6105,216.7579,8896.0
2022-02-02 13:40:00,235.28,235.36,235.21,235.26,6163.0,216.7119,216.7855,216.6474,216.6934,6163.0
2022-02-02 13:45:00,235.31,235.33,235.16,235.18,12834.0,216.7395,216.7579,216.6013,216.6197,12834.0
2022-02-02 13:50:00,235.16,235.42,235.15,235.28,7244.0,216.6013,216.8408,216.5921,216.7119,7244.0
2022-02-02 13:55:00,235.33,235.53,235.28,235.49,11342.0,216.7579,216.9421,216.7119,216.9053,11342.0
2022-02-02 14:00:00,235.47,235.54,235.24,235.54,6584.0,216.8869,216.9513,216.675,216.9513,6584.0
2022-02-02 14:05:00,235.54,235.54,235.27,235.48,6643.0,216.9513,216.9513,216.7026,216.8961,6643.0
2022-02-02 14:10:00,235.42,235.61,235.38,235.39,10023.0,216.8408,217.0158,216.804,216.8132,10023.0
2022-02-02 14:15:00,235.39,235.46,235.17,235.42,10183.0,216.8132,216.8777,216.6105,216.8408,10183.0
2022-02-02 14:20:00,235.24,235.29,235.07,235.11,31983.0,216.675,216.7211,216.5184,216.5553,31983.0
2022-02-02 14:25:00,235.11,235.17,234.82,235.17,37178.0,216.5553,216.6105,216.2882,216.6105,37178.0
2022-02-02 14:30:00,235.15,235.55,235.15,235.53,12013.0,216.5921,216.9605,216.5921,216.9421,12013.0
2022-02-02 14:35:00,235.53,235.68,235.5,235.59,15304.0,216.9421,217.0803,216.9145,216.9974,15304.0
2022-02-02 14:40:00,235.66,235.76,235.6,235.71,9174.0,217.0619,217.154,217.0066,217.1079,9174.0
2022-02-02 14:45:00,235.77,235.84,235.65,235.71,9928.0,217.1632,217.2277,217.0527,217.1079,9928.0
2022-02-02 14:50:00,235.76,235.97,235.68,235.93,10170.0,217.154,217.3474,217.0803,217.3106,10170.0
2022-02-02 14:55:00,235.93,236.02,235.63,235.64,15029.0,217.3106,217.3935,217.0342,217.0434,15029.0
2022-02-02 15:00:00,235.64,235.68,235.34,235.65,10544.0,217.0434,217.0803,216.7671,217.0527,10544.0
2022-02-02 15:05:00,235.65,235.71,235.46,235.52,10652.0,217.0527,217.1079,216.8777,216.9329,10652.0
2022-02-02 15:10:00,235.49,235.69,235.49,235.59,19160.0,216.9053,217.0895,216.9053,216.9974,19160.0
2022-02-02 15:15:00,235.63,235.99,235.47,235.9,15585.0,217.0342,217.3658,216.8869,217.2829,15585.0
2022-02-02 15:20:00,235.96,235.96,235.6,235.68,8780.0,217.3382,217.3382,217.0066,217.0803,8780.0
2022-02-02 15:25:00,235.68,235.88,235.6,235.72,19072.0,217.0803,217.2645,217.0066,217.1171,19072.0
2022-02-02 15:30:00,235.78,236.14,235.7,236.12,17755.0,217.1724,217.504,217.0987,217.4856,17755.0
2022-02-02 15:35:00,236.08,236.17,235.96,236.09,13590.0,217.4487,217.5316,217.3382,217.4579,13590.0
2022-02-02 15:40:00,236.11,236.41,236.1,236.37,19410.0,217.4764,217.7527,217.4671,217.7158,19410.0
2022-02-02 15:45:00,236.37,236.44,236.09,236.26,21497.0,217.7158,217.7803,217.4579,217.6145,21497.0
2022-02-02 15:50:00,236.2,236.35,235.47,235.77,41307.0,217.5592,217.6974,216.8869,217.1632,41307.0
2022-02-02 15:55:00,235.83,236.03,235.6,235.96,114134.0,217.2184,217.4027,217.0066,217.3382,114134.0
2022-02-03 09:30:00,236.88,241.5,236.88,240.0,25421.0,218.1856,222.441,218.1856,221.0594,25421.0
2022-02-03 09:35:00,239.66,245.03,239.15,244.98,16857.0,220.7462,225.6924,220.2764,225.6463,16857.0
2022-02-03 09:40:00,245.02,247.0,244.37,244.97,30130.0,225.6832,227.5069,225.0845,225.6371,30130.0
2022-02-03 09:45:00,244.25,244.36,240.62,240.77,24543.0,224.9739,225.0753,221.6304,221.7686,24543.0
2022-02-03 09:50:00,241.06,241.35,239.98,240.29,21726.0,222.0357,222.3028,221.0409,221.3265,21726.0
2022-02-03 09:55:00,240.56,242.32,240.0,241.98,14515.0,221.5752,223.1963,221.0594,222.8831,14515.0
2022-02-03 10:00:00,241.74,243.69,241.71,243.68,8965.0,222.662,224.4581,222.6344,224.4489,8965.0
2022-02-03 10:05:00,243.38,244.02,243.03,243.67,6203.0,224.1726,224.7621,223.8502,224.4397,6203.0
2022-02-03 10:10:00,243.58,244.26,243.57,244.1,16556.0,224.3568,224.9832,224.3476,224.8358,16556.0
2022-02-03 10:15:00,244.1,244.24,243.55,243.56,15179.0,224.8358,224.9647,224.3292,224.3384,15179.0
2022-02-03 10:20:00,243.37,243.58,241.98,241.99,6016.0,224.1634,224.3568,222.8831,222.8923,6016.0
2022-02-03 10:25:00,241.99,242.56,241.89,242.56,8662.0,222.8923,223.4173,222.8002,223.4173,8662.0
2022-02-03 10:30:00,242.34,243.07,242.14,243.07,11254.0,223.2147,223.8871,223.0305,223.8871,11254.0
2022-02-03 10:35:00,243.01,244.3,242.99,244.3,6015.0,223.8318,225.02,223.8134,225.02,6015.0
2022-02-03 10:40:00,244.03,244.79,244.02,244.36,13757.0,224.7713,225.4713,224.7621,225.0753,13757.0
2022-02-03 10:45:00,244.31,244.5,243.91,243.99,6026.0,225.0292,225.2042,224.6608,224.7345,6026.0
2022-02-03 10:50:00,244.23,245.16,244.2,245.04,14137.0,224.9555,225.8121,224.9279,225.7016,14137.0
2022-02-03 10:55:00,245.16,245.18,244.88,244.98,14287.0,225.8121,225.8306,225.5542,225.6463,14287.0
2022-02-03 11:00:00,244.99,245.19,244.47,244.85,6604.0,225.6555,225.8398,225.1766,225.5266,6604.0
2022-02-03 11:05:00,244.98,245.33,244.98,245.33,4904.0,225.6463,225.9687,225.6463,225.9687,4904.0
2022-02-03 11:10:00,245.35,245.7,245.2,245.5,15242.0,225.9871,226.3095,225.849,226.1253,15242.0
2022-02-03 11:15:00,245.48,245.74,245.36,245.59,9385.0,226.1069,226.3464,225.9963,226.2082,9385.0
2022-02-03 11:20:00,245.55,246.37,245.48,246.25,5856.0,226.1714,226.9266,226.1069,226.8161,5856.0
2022-02-03 11:25:00,246.35,246.43,244.69,245.28,18567.0,226.9082,226.9819,225.3792,225.9227,18567.0
2022-02-03 11:30:00,245.26,245.7,245.16,245.62,8804.0,225.9042,226.3095,225.8121,226.2358,8804.0
2022-02-03 11:35:00,245.58,246.08,245.22,245.57,8776.0,226.199,226.6595,225.8674,226.1898,8776.0
2022-02-03 11:40:00,245.28,245.61,245.01,245.09,16619.0,225.9227,226.2266,225.674,225.7477,16619.0
2022-02-03 11:45:00,245.09,245.34,245.08,245.24,9136.0,225.7477,225.9779,225.7384,225.8858,9136.0
2022-02-03 11:50:00,245.28,245.6,245.03,245.26,21682.0,225.9227,226.2174,225.6924,225.9042,21682.0
2022-02-03 11:55:00,245.31,245.56,245.17,245.34,9139.0,225.9503,226.1806,225.8213,225.9779,9139.0
2022-02-03 12:00:00,245.43,245.7,244.56,244.7,28124.0,226.0608,226.3095,225.2595,225.3884,28124.0
2022-02-03 12:05:00,244.7,244.84,244.52,244.67,8514.0,225.3884,225.5174,225.2226,225.3608,8514.0
2022-02-03 12:10:00,244.58,244.58,244.1,244.31,6554.0,225.2779,225.2779,224.8358,225.0292,6554.0
2022-02-03 12:15:00,244.25,244.25,243.44,243.45,4784.0,224.9739,224.9739,224.2279,224.2371,4784.0
2022-02-03 12:20:00,243.48,244.16,243.47,243.99,5498.0,224.2647,224.8911,224.2555,224.7345,5498.0
2022-02-03 12:25:00,243.98,244.28,243.93,244.22,4887.0,224.7253,225.0016,224.6792,224.9463,4887.0
2022-02-03 12:30:00,244.09,244.12,243.89,243.98,7211.0,224.8266,224.8542,224.6424,224.7253,7211.0
2022-02-03 12:35:00,243.98,244.55,243.97,244.55,11265.0,224.7253,225.2503,224.716,225.2503,11265.0
2022-02-03 12:40:00,244.64,245.03,244.58,245.02,7013.0,225.3332,225.6924,225.2779,225.6832,7013.0
2022-02-03 12:45:00,244.92,244.97,243.96,244.23,7680.0,225.5911,225.6371,224.7068,224.9555,7680.0
2022-02-03 12:50:00,244.26,244.47,244.23,244.34,3611.0,224.9832,225.1766,224.9555,225.0568,3611.0
2022-02-03 12:55:00,244.37,244.62,244.12,244.55,6600.0,225.0845,225.3147,224.8542,225.2503,6600.0
2022-02-03 13:00:00,244.45,244.59,244.28,244.48,7316.0,225.1582,225.2871,225.0016,225.1858,7316.0
2022-02-03 13:05:00,244.48,244.64,244.15,244.16,4360.0,225.1858,225.3332,224.8818,224.8911,4360.0
2022-02-03 13:10:00,243.92,244.52,243.92,244.45,3575.0,224.67,225.2226,224.67,225.1582,3575.0
2022-02-03 13:15:00,244.57,244.78,244.3,244.33,5755.0,225.2687,225.4621,225.02,225.0476,5755.0
2022-02-03 13:20:00,244.28,244.44,244.24,244.29,4605.0,225.0016,225.149,224.9647,225.0108,4605.0
2022-02-03 13:25:00,244.29,244.29,244.0,244.21,5135.0,225.0108,225.0108,224.7437,224.9371,5135.0
2022-02-03 13:30:00,244.38,244.54,244.11,244.13,6513.0,225.0937,225.2411,224.845,224.8634,6513.0
2022-02-03 13:35:00,244.21,244.55,244.2,244.55,3793.0,224.9371,225.2503,224.9279,225.2503,3793.0
2022-02-03 13:40:00,244.65,244.77,244.28,244.3,4391.0,225.3424,225.4529,225.0016,225.02,4391.0
2022-02-03 13:45:00,244.29,244.34,243.81,243.81,2460.0,225.0108,225.0568,224.5687,224.5687,2460.0
2022-02-03 13:50:00,243.84,244.06,243.13,243.4,10398.0,224.5963,224.7989,223.9423,224.191,10398.0
2022-02-03 13:55:00,243.52,243.52,243.25,243.33,7106.0,224.3016,224.3016,224.0529,224.1266,7106.0
2022-02-03 14:00:00,243.33,243.71,243.22,243.54,11528.0,224.1266,224.4766,224.0252,224.32,11528.0
2022-02-03 14:05:00,243.67,243.89,243.43,243.71,11443.0,224.4397,224.6424,224.2187,224.4766,11443.0
2022-02-03 14:10:00,243.89,243.89,243.36,243.49,3866.0,224.6424,224.6424,224.1542,224.2739,3866.0
2022-02-03 14:15:00,243.44,243.49,243.12,243.17,6514.0,224.2279,224.2739,223.9331,223.9792,6514.0
2022-02-03 14:20:00,243.18,243.4,243.05,243.32,17186.0,223.9884,224.191,223.8687,224.1173,17186.0
2022-02-03 14:25:00,243.29,243.29,242.83,242.86,4950.0,224.0897,224.0897,223.666,223.6936,4950.0
2022-02-03 14:30:00,242.76,242.84,242.51,242.79,3358.0,223.6015,223.6752,223.3713,223.6292,3358.0
2022-02-03 14:35:00,242.82,242.96,242.21,242.38,6429.0,223.6568,223.7858,223.0949,223.2515,6429.0
2022-02-03 14:40:00,242.28,242.32,241.9,241.9,3405.0,223.1594,223.1963,222.8094,222.8094,3405.0
2022-02-03 14:45:00,241.99,242.2,241.87,242.14,7334.0,222.8923,223.0857,222.7818,223.0305,7334.0
2022-02-03 14:50:00,242.04,242.42,242.04,242.37,5056.0,222.9384,223.2884,222.9384,223.2423,5056.0
2022-02-03 14:55:00,242.36,242.67,242.36,242.45,6800.0,223.2331,223.5186,223.2331,223.316,6800.0
2022-02-03 15:00:00,242.41,242.58,241.52,241.75,8274.0,223.2792,223.4357,222.4594,222.6712,8274.0
2022-02-03 15:05:00,241.83,242.13,241.77,241.88,7221.0,222.7449,223.0213,222.6897,222.791,7221.0
2022-02-03 15:10:00,241.95,242.29,241.92,242.2,8519.0,222.8555,223.1686,222.8278,223.0857,8519.0
2022-02-03 15:15:00,242.23,242.96,242.2,242.6,7508.0,223.1134,223.7858,223.0857,223.4542,7508.0
2022-02-03 15:20:00,242.68,242.89,242.54,242.55,9237.0,223.5279,223.7213,223.3989,223.4081,9237.0
2022-02-03 15:25:00,242.48,242.52,242.06,242.32,8293.0,223.3436,223.3805,222.9568,223.1963,8293.0
2022-02-03 15:30:00,242.38,242.38,241.45,241.54,14411.0,223.2515,223.2515,222.3949,222.4778,14411.0
2022-02-03 15:35:00,241.53,241.56,241.2,241.51,12221.0,222.4686,222.4962,222.1647,222.4502,12221.0
2022-02-03 15:40:00,241.46,241.72,241.26,241.36,14606.0,222.4041,222.6436,222.2199,222.312,14606.0
2022-02-03 15:45:00,241.31,241.33,240.78,240.89,18535.0,222.266,222.2844,221.7778,221.8791,18535.0
2022-02-03 15:50:00,240.91,241.37,240.68,241.03,40250.0,221.8975,222.3212,221.6857,222.0081,40250.0
2022-02-03 15:55:00,241.03,241.79,241.02,241.38,100430.0,222.0081,222.7081,221.9989,222.3304,100430.0
2022-02-04 09:30:00,239.58,240.92,238.05,238.77,19105.0,220.6725,221.9068,219.2632,219.9264,19105.0
2022-02-04 09:35:00,240.26,240.26,239.11,239.57,1774.0,221.2988,221.2988,220.2396,220.6633,1774.0
2022-02-04 09:40:00,239.87,241.0,239.72,240.99,10365.0,220.9396,221.9804,220.8015,221.9712,10365.0
2022-02-04 09:45:00,241.09,241.09,240.04,240.29,8620.0,222.0633,222.0633,221.0962,221.3265,8620.0
2022-02-04 09:50:00,239.85,240.02,239.69,240.02,3148.0,220.9212,221.0778,220.7738,221.0778,3148.0
2022-02-04 09:55:00,239.79,239.91,238.18,238.9,3903.0,220.8659,220.9765,219.383,220.0462,3903.0
2022-02-04 10:00:00,238.9,239.1,237.9,237.9,17985.0,220.0462,220.2304,219.1251,219.1251,17985.0
2022-02-04 10:05:00,237.88,237.89,237.08,237.73,20406.0,219.1067,219.1159,218.3698,218.9685,20406.0
2022-02-04 10:10:00,237.73,237.73,237.41,237.67,13030.0,218.9685,218.9685,218.6738,218.9132,13030.0
2022-02-04 10:15:00,237.67,238.35,237.67,237.95,3717.0,218.9132,219.5396,218.9132,219.1711,3717.0
2022-02-04 10:20:00,237.87,237.87,236.88,236.9,3723.0,219.0975,219.0975,218.1856,218.204,3723.0
2022-02-04 10:25:00,236.73,236.75,235.47,235.47,6914.0,218.0474,218.0658,216.8869,216.8869,6914.0
2022-02-04 10:30:00,235.48,235.78,234.67,234.67,6695.0,216.8961,217.1724,216.15,216.15,6695.0
2022-02-04 10:35:00,234.29,234.43,233.08,233.28,11239.0,215.8,215.9289,214.6855,214.8697,11239.0
2022-02-04 10:40:00,233.25,233.57,232.88,233.5,39836.0,214.8421,215.1368,214.5013,215.0723,39836.0
2022-02-04 10:45:00,233.38,234.33,233.35,233.91,14516.0,214.9618,215.8368,214.9342,215.45,14516.0
2022-02-04 10:50:00,234.03,234.2,233.85,234.01,8424.0,215.5605,215.7171,215.3947,215.5421,8424.0
2022-02-04 10:55:00,234.0,234.22,232.9,233.21,4184.0,215.5329,215.7355,214.5197,214.8052,4184.0
2022-02-04 11:00:00,232.81,232.96,232.26,232.52,10324.0,214.4368,214.5749,213.9302,214.1697,10324.0
2022-02-04 11:05:00,232.4,232.56,231.61,232.29,10761.0,214.0591,214.2065,213.3315,213.9578,10761.0
2022-02-04 11:10:00,232.17,232.17,231.63,231.72,9654.0,213.8473,213.8473,213.3499,213.4328,9654.0
2022-02-04 11:15:00,231.78,231.98,231.51,231.59,14675.0,213.4881,213.6723,213.2394,213.3131,14675.0
2022-02-04 11:20:00,231.47,231.85,231.03,231.04,14979.0,213.2025,213.5525,212.7973,212.8065,14979.0
2022-02-04 11:25:00,231.04,231.88,230.98,231.51,9168.0,212.8065,213.5802,212.7512,213.2394,9168.0
2022-02-04 11:30:00,231.5,232.31,231.48,232.24,10121.0,213.2302,213.9762,213.2117,213.9118,10121.0
2022-02-04 11:35:00,232.24,232.98,232.24,232.7,12293.0,213.9118,214.5934,213.9118,214.3355,12293.0
2022-02-04 11:40:00,232.84,232.84,232.13,232.26,17123.0,214.4644,214.4644,213.8105,213.9302,17123.0
2022-02-04 11:45:00,232.28,232.63,231.95,232.19,11004.0,213.9486,214.271,213.6447,213.8657,11004.0
2022-02-04 11:50:00,232.09,232.28,231.9,232.21,12110.0,213.7736,213.9486,213.5986,213.8841,12110.0
2022-02-04 11:55:00,232.31,232.72,232.22,232.28,6863.0,213.9762,214.3539,213.8933,213.9486,6863.0
2022-02-04 12:00:00,232.07,232.23,231.94,232.06,7424.0,213.7552,213.9026,213.6354,213.746,7424.0
2022-02-04 12:05:00,232.05,232.34,231.91,232.32,9043.0,213.7368,214.0039,213.6078,213.9855,9043.0
2022-02-04 12:10:00,232.44,232.71,232.32,232.52,4132.0,214.096,214.3447,213.9855,214.1697,4132.0
2022-02-04 12:15:00,232.58,232.73,232.46,232.47,3467.0,214.2249,214.3631,214.1144,214.1236,3467.0
2022-02-04 12:20:00,232.39,232.41,231.93,232.0,3632.0,214.0499,214.0684,213.6262,213.6907,3632.0
2022-02-04 12:25:00,232.06,232.22,231.96,232.08,4258.0,213.746,213.8933,213.6539,213.7644,4258.0
2022-02-04 12:30:00,232.19,232.37,231.98,232.2,5516.0,213.8657,214.0315,213.6723,213.8749,5516.0
2022-02-04 12:35:00,232.12,232.45,231.93,232.44,12477.0,213.8012,214.1052,213.6262,214.096,12477.0
2022-02-04 12:40:00,232.37,232.41,232.13,232.19,11245.0,214.0315,214.0684,213.8105,213.8657,11245.0
2022-02-04 12:45:00,232.11,232.16,231.14,231.19,10810.0,213.792,213.8381,212.8986,212.9446,10810.0
2022-02-04 12:50:00,231.11,231.21,230.82,230.82,6221.0,212.8709,212.9631,212.6038,212.6038,6221.0
2022-02-04 12:55:00,230.76,231.06,230.67,230.98,12539.0,212.5486,212.8249,212.4657,212.7512,12539.0
2022-02-04 13:00:00,230.98,231.87,230.89,231.8,9642.0,212.7512,213.571,212.6683,213.5065,9642.0
2022-02-04 13:05:00,231.83,232.1,231.67,232.02,4635.0,213.5341,213.7828,213.3868,213.7091,4635.0
2022-02-04 13:10:00,232.02,232.02,231.48,231.57,5221.0,213.7091,213.7091,213.2117,213.2946,5221.0
2022-02-04 13:15:00,231.57,231.66,231.15,231.24,10166.0,213.2946,213.3775,212.9078,212.9907,10166.0
2022-02-04 13:20:00,231.36,231.56,231.13,231.49,4452.0,213.1012,213.2854,212.8894,213.221,4452.0
2022-02-04 13:25:00,231.42,231.43,230.97,231.02,7434.0,213.1565,213.1657,212.742,212.7881,7434.0
2022-02-04 13:30:00,230.99,231.12,230.77,231.05,4765.0,212.7604,212.8802,212.5578,212.8157,4765.0
2022-02-04 13:35:00,231.1,231.12,230.76,231.09,5832.0,212.8617,212.8802,212.5486,212.8525,5832.0
2022-02-04 13:40:00,231.19,232.0,231.17,231.63,8186.0,212.9446,213.6907,212.9262,213.3499,8186.0
2022-02-04 13:45:00,231.63,231.64,231.03,231.17,4511.0,213.3499,213.3591,212.7973,212.9262,4511.0
2022-02-04 13:50:00,231.03,231.23,230.92,231.06,4778.0,212.7973,212.9815,212.6959,212.8249,4778.0
2022-02-04 13:55:00,231.05,231.06,230.64,230.64,5961.0,212.8157,212.8249,212.438,212.438,5961.0
2022-02-04 14:00:00,230.75,230.94,230.44,230.44,6110.0,212.5394,212.7144,212.2538,212.2538,6110.0
2022-02-04 14:05:00,230.44,230.73,230.2,230.2,9331.0,212.2538,212.5209,212.0328,212.0328,9331.0
2022-02-04 14:10:00,230.22,230.86,230.2,230.86,25136.0,212.0512,212.6407,212.0328,212.6407,25136.0
2022-02-04 14:15:00,230.78,230.93,230.45,230.46,6790.0,212.567,212.7052,212.263,212.2722,6790.0
2022-02-04 14:20:00,230.55,230.7,229.74,229.75,7490.0,212.3551,212.4933,211.6091,211.6183,7490.0
2022-02-04 14:25:00,230.0,230.18,229.97,229.99,5050.0,211.8485,212.0143,211.8209,211.8393,5050.0
2022-02-04 14:30:00,230.0,230.37,229.91,230.28,6771.0,211.8485,212.1893,211.7657,212.1065,6771.0
2022-02-04 14:35:00,230.28,230.63,230.21,230.54,4400.0,212.1065,212.4288,212.042,212.3459,4400.0
2022-02-04 14:40:00,230.56,230.89,230.56,230.76,8220.0,212.3644,212.6683,212.3644,212.5486,8220.0
2022-02-04 14:45:00,230.63,230.66,230.47,230.5,5052.0,212.4288,212.4565,212.2815,212.3091,5052.0
2022-02-04 14:50:00,230.55,230.74,230.18,230.4,7946.0,212.3551,212.5301,212.0143,212.217,7946.0
2022-02-04 14:55:00,230.35,230.68,230.35,230.48,5867.0,212.1709,212.4749,212.1709,212.2907,5867.0
2022-02-04 15:00:00,230.53,231.3,230.48,231.26,11162.0,212.3367,213.046,212.2907,213.0091,11162.0
2022-02-04 15:05:00,231.19,231.4,231.07,231.4,8719.0,212.9446,213.1381,212.8341,213.1381,8719.0
2022-02-04 15:10:00,231.51,231.92,231.42,231.92,11667.0,213.2394,213.617,213.1565,213.617,11667.0
2022-02-04 15:15:00,231.91,232.04,231.39,231.39,7485.0,213.6078,213.7276,213.1289,213.1289,7485.0
2022-02-04 15:20:00,231.43,231.54,230.78,230.79,17288.0,213.1657,213.267,212.567,212.5762,17288.0
2022-02-04 15:25:00,230.89,230.92,230.64,230.78,14899.0,212.6683,212.6959,212.438,212.567,14899.0
2022-02-04 15:30:00,230.86,231.3,230.75,231.17,14163.0,212.6407,213.046,212.5394,212.9262,14163.0
2022-02-04 15:35:00,231.18,231.18,230.23,230.31,12948.0,212.9354,212.9354,212.0604,212.1341,12948.0
2022-02-04 15:40:00,230.19,230.27,229.87,230.09,21726.0,212.0236,212.0972,211.7288,211.9314,21726.0
2022-02-04 15:45:00,230.1,230.22,229.7,230.0,32163.0,211.9407,212.0512,211.5722,211.8485,32163.0
2022-02-04 15:50:00,229.93,230.18,229.48,229.6,31824.0,211.7841,212.0143,211.3696,211.4801,31824.0
2022-02-04 15:55:00,229.56,229.56,228.88,228.88,121824.0,211.4433,211.4433,210.8169,210.8169,121824.0
2022-02-07 09:30:00,229.07,230.22,227.83,227.84,18911.0,210.9919,212.0512,209.8498,209.859,18911.0
2022-02-07 09:35:00,227.97,228.0,227.4,227.48,3031.0,209.9788,210.0064,209.4537,209.5274,3031.0
2022-02-07 09:40:00,227.28,227.32,226.2,226.2,5876.0,209.3432,209.3801,208.3484,208.3484,5876.0
2022-02-07 09:45:00,226.24,226.41,225.65,225.98,6540.0,208.3853,208.5419,207.8418,208.1458,6540.0
2022-02-07 09:50:00,225.98,226.83,225.95,226.74,8269.0,208.1458,208.9287,208.1182,208.8458,8269.0
2022-02-07 09:55:00,226.64,226.65,226.1,226.1,6899.0,208.7537,208.7629,208.2563,208.2563,6899.0
2022-02-07 10:00:00,225.89,226.79,225.89,226.64,4786.0,208.0629,208.8919,208.0629,208.7537,4786.0
2022-02-07 10:05:00,226.71,227.27,226.56,226.99,8059.0,208.8182,209.334,208.68,209.0761,8059.0
2022-02-07 10:10:00,226.91,226.97,226.27,226.43,3953.0,209.0024,209.0577,208.4129,208.5603,3953.0
2022-02-07 10:15:00,226.46,226.76,226.24,226.71,3935.0,208.5879,208.8642,208.3853,208.8182,3935.0
2022-02-07 10:20:00,226.68,227.41,226.68,227.33,1800.0,208.7906,209.463,208.7906,209.3893,1800.0
2022-02-07 10:25:00,227.32,227.49,227.0,227.09,2732.0,209.3801,209.5366,209.0853,209.1682,2732.0
2022-02-07 10:30:00,227.26,227.88,227.17,227.88,9220.0,209.3248,209.8959,209.2419,209.8959,9220.0
2022-02-07 10:35:00,227.77,227.77,227.41,227.47,4154.0,209.7945,209.7945,209.463,209.5182,4154.0
2022-02-07 10:40:00,227.45,227.45,226.7,226.74,2586.0,209.4998,209.4998,208.809,208.8458,2586.0
2022-02-07 10:45:00,226.64,227.02,226.61,227.02,3060.0,208.7537,209.1037,208.7261,209.1037,3060.0
2022-02-07 10:50:00,226.96,227.12,226.9,226.9,1517.0,209.0485,209.1958,208.9932,208.9932,1517.0
2022-02-07 10:55:00,227.09,227.3,226.91,226.91,4211.0,209.1682,209.3616,209.0024,209.0024,4211.0
2022-02-07 11:00:00,226.89,226.93,226.38,226.38,4108.0,208.984,209.0208,208.5142,208.5142,4108.0
2022-02-07 11:05:00,226.35,226.35,226.17,226.23,1906.0,208.4866,208.4866,208.3208,208.3761,1906.0
2022-02-07 11:10:00,226.12,226.37,226.07,226.11,4253.0,208.2748,208.505,208.2287,208.2655,4253.0
2022-02-07 11:15:00,226.15,226.28,226.07,226.2,4127.0,208.3024,208.4221,208.2287,208.3484,4127.0
2022-02-07 11:20:00,226.18,226.25,226.1,226.1,2744.0,208.33,208.3945,208.2563,208.2563,2744.0
2022-02-07 11:25:00,226.6,226.63,226.09,226.12,4027.0,208.7169,208.7445,208.2471,208.2748,4027.0
2022-02-07 11:30:00,226.05,226.21,225.95,226.09,4279.0,208.2103,208.3577,208.1182,208.2471,4279.0
2022-02-07 11:35:00,226.02,226.51,226.01,226.01,4456.0,208.1826,208.634,208.1734,208.1734,4456.0
2022-02-07 11:40:00,225.94,226.11,225.8,225.85,5167.0,208.109,208.2655,207.98,208.0261,5167.0
2022-02-07 11:45:00,225.88,225.97,225.72,225.72,6080.0,208.0537,208.1366,207.9063,207.9063,6080.0
2022-02-07 11:50:00,225.72,225.76,225.38,225.69,7273.0,207.9063,207.9432,207.5932,207.8787,7273.0
2022-02-07 11:55:00,225.73,226.07,225.6,226.07,9500.0,207.9155,208.2287,207.7958,208.2287,9500.0
2022-02-07 12:00:00,225.8,225.8,225.38,225.5,2630.0,207.98,207.98,207.5932,207.7037,2630.0
2022-02-07 12:05:00,225.45,225.49,225.18,225.18,2648.0,207.6576,207.6945,207.4089,207.4089,2648.0
2022-02-07 12:10:00,225.14,225.2,224.8,224.83,7560.0,207.3721,207.4274,207.0589,207.0866,7560.0
2022-02-07 12:15:00,224.8,224.95,224.67,224.67,3752.0,207.0589,207.1971,206.9392,206.9392,3752.0
2022-02-07 12:20:00,224.73,224.86,224.66,224.73,3567.0,206.9945,207.1142,206.93,206.9945,3567.0
2022-02-07 12:25:00,224.74,224.74,224.42,224.44,9839.0,207.0037,207.0037,206.7089,206.7273,9839.0
2022-02-07 12:30:00,224.47,224.71,224.35,224.61,7430.0,206.755,206.976,206.6444,206.8839,7430.0
2022-02-07 12:35:00,224.67,224.94,224.62,224.69,8675.0,206.9392,207.1879,206.8931,206.9576,8675.0
2022-02-07 12:40:00,224.79,225.0,224.79,224.87,2694.0,207.0497,207.2431,207.0497,207.1234,2694.0
2022-02-07 12:45:00,224.93,225.0,224.88,224.99,1775.0,207.1787,207.2431,207.1326,207.2339,1775.0
2022-02-07 12:50:00,225.05,225.37,225.05,225.19,6505.0,207.2892,207.5839,207.2892,207.4182,6505.0
2022-02-07 12:55:00,225.23,225.34,225.05,225.26,5298.0,207.455,207.5563,207.2892,207.4826,5298.0
2022-02-07 13:00:00,225.21,225.47,225.18,225.35,3346.0,207.4366,207.6761,207.4089,207.5655,3346.0
2022-02-07 13:05:00,225.36,225.51,225.33,225.51,1700.0,207.5747,207.7129,207.5471,207.7129,1700.0
2022-02-07 13:10:00,225.42,225.71,225.39,225.62,4475.0,207.63,207.8971,207.6024,207.8142,4475.0
2022-02-07 13:15:00,225.6,225.61,225.39,225.39,4135.0,207.7958,207.805,207.6024,207.6024,4135.0
2022-02-07 13:20:00,225.44,225.65,225.43,225.53,2096.0,207.6484,207.8418,207.6392,207.7313,2096.0
2022-02-07 13:25:00,225.59,226.08,225.57,225.99,3189.0,207.7866,208.2379,207.7682,208.155,3189.0
2022-02-07 13:30:00,226.04,226.24,226.03,226.19,2638.0,208.2011,208.3853,208.1919,208.3392,2638.0
2022-02-07 13:35:00,226.19,226.48,226.18,226.48,3927.0,208.3392,208.6063,208.33,208.6063,3927.0
2022-02-07 13:40:00,226.41,226.51,226.03,226.03,6717.0,208.5419,208.634,208.1919,208.1919,6717.0
2022-02-07 13:45:00,226.15,226.29,226.14,226.24,3856.0,208.3024,208.4313,208.2932,208.3853,3856.0
2022-02-07 13:50:00,226.23,226.57,226.17,226.47,7633.0,208.3761,208.6892,208.3208,208.5971,7633.0
2022-02-07 13:55:00,226.44,226.64,226.37,226.54,5610.0,208.5695,208.7537,208.505,208.6616,5610.0
2022-02-07 14:00:00,226.53,226.55,226.19,226.42,4860.0,208.6524,208.6708,208.3392,208.5511,4860.0
2022-02-07 14:05:00,226.39,226.4,226.2,226.28,2281.0,208.5234,208.5327,208.3484,208.4221,2281.0
2022-02-07 14:10:00,226.24,226.29,225.9,225.96,5138.0,208.3853,208.4313,208.0721,208.1274,5138.0
2022-02-07 14:15:00,225.91,226.31,225.91,226.23,5429.0,208.0813,208.4498,208.0813,208.3761,5429.0
2022-02-07 14:20:00,226.18,226.28,225.9,225.99,6652.0,208.33,208.4221,208.0721,208.155,6652.0
2022-02-07 14:25:00,225.95,226.17,225.86,226.14,4727.0,208.1182,208.3208,208.0353,208.2932,4727.0
2022-02-07 14:30:00,226.1,226.16,225.94,226.07,3411.0,208.2563,208.3116,208.109,208.2287,3411.0
2022-02-07 14:35:00,226.09,226.31,226.08,226.23,2825.0,208.2471,208.4498,208.2379,208.3761,2825.0
2022-02-07 14:40:00,226.28,226.82,226.27,226.73,5597.0,208.4221,208.9195,208.4129,208.8366,5597.0
2022-02-07 14:45:00,226.81,226.81,226.57,226.69,3985.0,208.9103,208.9103,208.6892,208.7998,3985.0
2022-02-07 14:50:00,226.75,226.85,226.74,226.85,1616.0,208.855,208.9471,208.8458,208.9471,1616.0
2022-02-07 14:55:00,226.79,226.97,226.71,226.83,8062.0,208.8919,209.0577,208.8182,208.9287,8062.0
2022-02-07 15:00:00,226.78,226.99,226.73,226.94,9074.0,208.8827,209.0761,208.8366,209.03,9074.0
2022-02-07 15:05:00,226.94,226.98,226.74,226.77,6016.0,209.03,209.0669,208.8458,208.8735,6016.0
2022-02-07 15:10:00,226.77,227.0,226.77,226.97,6480.0,208.8735,209.0853,208.8735,209.0577,6480.0
2022-02-07 15:15:00,226.96,226.96,226.64,226.68,4478.0,209.0485,209.0485,208.7537,208.7906,4478.0
2022-02-07 15:20:00,226.63,226.72,226.21,226.22,3827.0,208.7445,208.8274,208.3577,208.3669,3827.0
2022-02-07 15:25:00,226.2,226.29,225.78,225.78,5912.0,208.3484,208.4313,207.9616,207.9616,5912.0
2022-02-07 15:30:00,225.86,226.2,225.79,225.91,5366.0,208.0353,208.3484,207.9708,208.0813,5366.0
2022-02-07 15:35:00,225.91,226.02,225.55,225.56,6681.0,208.0813,208.1826,207.7497,207.759,6681.0
2022-02-07 15:40:00,225.52,225.61,225.1,225.1,9010.0,207.7221,207.805,207.3353,207.3353,9010.0
2022-02-07 15:45:00,225.0,225.16,224.72,224.78,13942.0,207.2431,207.3905,206.9852,207.0405,13942.0
2022-02-07 15:50:00,225.02,225.43,224.46,224.61,18372.0,207.2616,207.6392,206.7458,206.8839,18372.0
2022-02-07 15:55:00,224.57,224.95,224.35,224.78,41019.0,206.8471,207.1971,206.6444,207.0405,41019.0
2022-02-08 09:30:00,224.83,226.13,224.83,225.76,15032.0,207.0866,208.284,207.0866,207.9432,15032.0
2022-02-08 09:35:00,225.55,225.55,224.82,224.84,10252.0,207.7497,207.7497,207.0774,207.0958,10252.0
2022-02-08 09:40:00,224.7,225.34,224.55,224.83,11896.0,206.9668,207.5563,206.8287,207.0866,11896.0
2022-02-08 09:45:00,224.75,225.54,224.75,225.19,2858.0,207.0129,207.7405,207.0129,207.4182,2858.0
2022-02-08 09:50:00,224.73,225.9,224.73,225.9,6510.0,206.9945,208.0721,206.9945,208.0721,6510.0
2022-02-08 09:55:00,225.8,226.42,225.73,225.89,7496.0,207.98,208.5511,207.9155,208.0629,7496.0
2022-02-08 10:00:00,226.06,226.17,225.72,225.73,7152.0,208.2195,208.3208,207.9063,207.9155,7152.0
2022-02-08 10:05:00,225.82,226.55,225.81,226.35,5443.0,207.9984,208.6708,207.9892,208.4866,5443.0
2022-02-08 10:10:00,226.25,226.26,225.89,226.0,2975.0,208.3945,208.4037,208.0629,208.1642,2975.0
2022-02-08 10:15:00,226.0,226.0,225.62,225.63,3349.0,208.1642,208.1642,207.8142,207.8234,3349.0
2022-02-08 10:20:00,225.75,225.97,225.72,225.9,1900.0,207.934,208.1366,207.9063,208.0721,1900.0
2022-02-08 10:25:00,225.97,226.0,225.7,225.97,2594.0,208.1366,208.1642,207.8879,208.1366,2594.0
2022-02-08 10:30:00,226.08,226.51,226.07,226.51,1095.0,208.2379,208.634,208.2287,208.634,1095.0
2022-02-08 10:35:00,226.36,226.92,226.09,226.73,7344.0,208.4958,209.0116,208.2471,208.8366,7344.0
2022-02-08 10:40:00,226.59,226.76,225.92,225.96,5331.0,208.7077,208.8642,208.0905,208.1274,5331.0
2022-02-08 10:45:00,226.03,226.62,226.03,226.33,2373.0,208.1919,208.7353,208.1919,208.4682,2373.0
2022-02-08 10:50:00,226.37,226.45,226.16,226.17,1515.0,208.505,208.5787,208.3116,208.3208,1515.0
2022-02-08 10:55:00,226.09,226.44,226.09,226.38,1430.0,208.2471,208.5695,208.2471,208.5142,1430.0
2022-02-08 11:00:00,226.5,226.86,226.47,226.84,5342.0,208.6248,208.9564,208.5971,208.9379,5342.0
2022-02-08 11:05:00,226.9,227.04,226.77,227.01,12757.0,208.9932,209.1222,208.8735,209.0945,12757.0
2022-02-08 11:10:00,227.11,227.26,227.11,227.26,3097.0,209.1866,209.3248,209.1866,209.3248,3097.0
2022-02-08 11:15:00,227.27,227.27,226.66,226.8,5933.0,209.334,209.334,208.7721,208.9011,5933.0
2022-02-08 11:20:00,226.81,226.82,226.49,226.5,1448.0,208.9103,208.9195,208.6156,208.6248,1448.0
2022-02-08 11:25:00,226.4,226.75,226.4,226.75,1087.0,208.5327,208.855,208.5327,208.855,1087.0
2022-02-08 11:30:00,226.68,227.15,226.67,227.06,3582.0,208.7906,209.2235,208.7814,209.1406,3582.0
2022-02-08 11:35:00,227.06,227.44,226.97,227.44,5651.0,209.1406,209.4906,209.0577,209.4906,5651.0
2022-02-08 11:40:00,227.45,227.49,227.22,227.22,18820.0,209.4998,209.5366,209.2879,209.2879,18820.0
2022-02-08 11:45:00,227.29,227.3,227.06,227.14,1600.0,209.3524,209.3616,209.1406,209.2143,1600.0
2022-02-08 11:50:00,226.96,227.11,226.87,227.1,26865.0,209.0485,209.1866,208.9656,209.1774,26865.0
2022-02-08 11:55:00,227.14,227.16,226.76,226.77,10956.0,209.2143,209.2327,208.8642,208.8735,10956.0
2022-02-08 12:00:00,226.81,226.93,226.46,226.5,4944.0,208.9103,209.0208,208.5879,208.6248,4944.0
2022-02-08 12:05:00,226.5,226.51,226.31,226.31,7337.0,208.6248,208.634,208.4498,208.4498,7337.0
2022-02-08 12:10:00,226.33,226.39,226.16,226.16,1442.0,208.4682,208.5234,208.3116,208.3116,1442.0
2022-02-08 12:15:00,226.16,226.16,225.86,225.99,7162.0,208.3116,208.3116,208.0353,208.155,7162.0
2022-02-08 12:20:00,226.03,226.25,226.02,226.05,4847.0,208.1919,208.3945,208.1826,208.2103,4847.0
2022-02-08 12:25:00,225.88,226.55,225.83,226.55,16276.0,208.0537,208.6708,208.0076,208.6708,16276.0
2022-02-08 12:30:00,226.4,226.64,226.4,226.54,2956.0,208.5327,208.7537,208.5327,208.6616,2956.0
2022-02-08 12:35:00,226.59,226.74,226.36,226.68,3401.0,208.7077,208.8458,208.4958,208.7906,3401.0
2022-02-08 12:40:00,226.66,226.84,226.63,226.77,2003.0,208.7721,208.9379,208.7445,208.8735,2003.0
2022-02-08 12:45:00,226.76,226.76,226.6,226.66,1901.0,208.8642,208.8642,208.7169,208.7721,1901.0
2022-02-08 12:50:00,226.72,226.72,226.35,226.36,2140.0,208.8274,208.8274,208.4866,208.4958,2140.0
2022-02-08 12:55:00,226.36,226.36,226.05,226.06,2819.0,208.4958,208.4958,208.2103,208.2195,2819.0
2022-02-08 13:00:00,226.19,226.46,226.19,226.44,1802.0,208.3392,208.5879,208.3392,208.5695,1802.0
2022-02-08 13:05:00,226.4,226.45,226.23,226.23,1803.0,208.5327,208.5787,208.3761,208.3761,1803.0
2022-02-08 13:10:00,226.2,226.2,226.12,226.15,1924.0,208.3484,208.3484,208.2748,208.3024,1924.0
2022-02-08 13:15:00,226.03,226.09,225.83,226.0,3634.0,208.1919,208.2471,208.0076,208.1642,3634.0
2022-02-08 13:20:00,226.0,226.0,225.8,225.88,16128.0,208.1642,208.1642,207.98,208.0537,16128.0
2022-02-08 13:25:00,225.86,225.87,225.67,225.86,2288.0,208.0353,208.0445,207.8603,208.0353,2288.0
2022-02-08 13:30:00,225.84,226.13,225.83,226.08,2479.0,208.0169,208.284,208.0076,208.2379,2479.0
2022-02-08 13:35:00,226.18,226.32,226.08,226.31,4469.0,208.33,208.459,208.2379,208.4498,4469.0
2022-02-08 13:40:00,226.21,226.23,225.94,225.95,1633.0,208.3577,208.3761,208.109,208.1182,1633.0
2022-02-08 13:45:00,225.96,226.02,225.91,226.0,911.0,208.1274,208.1826,208.0813,208.1642,911.0
2022-02-08 13:50:00,225.93,226.03,225.87,225.97,2100.0,208.0998,208.1919,208.0445,208.1366,2100.0
2022-02-08 13:55:00,225.9,225.96,225.88,225.91,1725.0,208.0721,208.1274,208.0537,208.0813,1725.0
2022-02-08 14:00:00,225.89,225.91,225.64,225.64,4500.0,208.0629,208.0813,207.8326,207.8326,4500.0
2022-02-08 14:05:00,225.68,225.78,225.62,225.77,8054.0,207.8695,207.9616,207.8142,207.9524,8054.0
2022-02-08 14:10:00,225.74,225.74,225.49,225.5,5063.0,207.9247,207.9247,207.6945,207.7037,5063.0
2022-02-08 14:15:00,225.54,225.54,225.4,225.43,3204.0,207.7405,207.7405,207.6116,207.6392,3204.0
2022-02-08 14:20:00,225.45,225.45,224.89,225.0,4224.0,207.6576,207.6576,207.1418,207.2431,4224.0
2022-02-08 14:25:00,225.06,225.06,224.81,224.98,2100.0,207.2984,207.2984,207.0681,207.2247,2100.0
2022-02-08 14:30:00,224.93,225.27,224.91,225.27,2209.0,207.1787,207.4918,207.1602,207.4918,2209.0
2022-02-08 14:35:00,225.3,225.42,224.86,224.86,4324.0,207.5195,207.63,207.1142,207.1142,4324.0
2022-02-08 14:40:00,225.01,225.01,224.57,224.64,3082.0,207.2524,207.2524,206.8471,206.9116,3082.0
2022-02-08 14:45:00,224.64,224.71,224.3,224.34,7657.0,206.9116,206.976,206.5984,206.6352,7657.0
2022-02-08 14:50:00,224.38,224.61,224.34,224.61,15815.0,206.6721,206.8839,206.6352,206.8839,15815.0
2022-02-08 14:55:00,224.61,224.78,224.55,224.74,2521.0,206.8839,207.0405,206.8287,207.0037,2521.0
2022-02-08 15:00:00,224.7,225.09,224.66,224.96,6543.0,206.9668,207.326,206.93,207.2063,6543.0
2022-02-08 15:05:00,225.06,225.32,224.97,225.32,4166.0,207.2984,207.5379,207.2155,207.5379,4166.0
2022-02-08 15:10:00,225.33,225.94,225.33,225.88,5673.0,207.5471,208.109,207.5471,208.0537,5673.0
2022-02-08 15:15:00,225.85,226.05,225.8,226.05,8021.0,208.0261,208.2103,207.98,208.2103,8021.0
2022-02-08 15:20:00,226.04,226.04,225.84,225.91,6489.0,208.2011,208.2011,208.0169,208.0813,6489.0
2022-02-08 15:25:00,225.92,225.92,225.43,225.69,8864.0,208.0905,208.0905,207.6392,207.8787,8864.0
2022-02-08 15:30:00,225.64,225.99,225.48,225.8,9868.0,207.8326,208.155,207.6853,207.98,9868.0
2022-02-08 15:35:00,225.8,225.94,225.65,225.71,10485.0,207.98,208.109,207.8418,207.8971,10485.0
2022-02-08 15:40:00,225.81,225.96,225.17,225.22,14110.0,207.9892,208.1274,207.3997,207.4458,14110.0
2022-02-08 15:45:00,225.23,225.31,224.96,225.23,24507.0,207.455,207.5287,207.2063,207.455,24507.0
2022-02-08 15:50:00,225.29,225.67,225.13,225.6,20207.0,207.5103,207.8603,207.3629,207.7958,20207.0
2022-02-08 15:55:00,225.61,225.96,225.22,225.47,73651.0,207.805,208.1274,207.4458,207.6761,73651.0
2022-02-09 09:30:00,226.32,227.54,226.32,227.1,14864.0,208.459,209.5827,208.459,209.1774,14864.0
2022-02-09 09:35:00,227.19,227.28,226.54,226.54,1736.0,209.2603,209.3432,208.6616,208.6616,1736.0
2022-02-09 09:40:00,226.25,227.24,226.08,227.24,16277.0,208.3945,209.3064,208.2379,209.3064,16277.0
2022-02-09 09:45:00,227.09,227.99,226.86,227.76,14192.0,209.1682,209.9972,208.9564,209.7853,14192.0
2022-02-09 09:50:00,227.59,227.79,226.63,226.97,12870.0,209.6287,209.813,208.7445,209.0577,12870.0
2022-02-09 09:55:00,227.07,227.21,226.79,226.8,15767.0,209.1498,209.2787,208.8919,208.9011,15767.0
2022-02-09 10:00:00,226.76,227.17,226.75,227.12,2463.0,208.8642,209.2419,208.855,209.1958,2463.0
2022-02-09 10:05:00,227.27,227.64,227.19,227.42,6526.0,209.334,209.6748,209.2603,209.4722,6526.0
2022-02-09 10:10:00,227.61,227.66,226.56,226.99,24787.0,209.6472,209.6932,208.68,209.0761,24787.0
2022-02-09 10:15:00,226.87,227.12,226.79,226.91,8456.0,208.9656,209.1958,208.8919,209.0024,8456.0
2022-02-09 10:20:00,226.77,226.78,226.36,226.37,1901.0,208.8735,208.8827,208.4958,208.505,1901.0
2022-02-09 10:25:00,226.35,226.6,226.16,226.54,7313.0,208.4866,208.7169,208.3116,208.6616,7313.0
2022-02-09 10:30:00,226.62,226.94,226.59,226.94,2899.0,208.7353,209.03,208.7077,209.03,2899.0
2022-02-09 10:35:00,227.13,227.13,226.77,226.81,4331.0,209.205,209.205,208.8735,208.9103,4331.0
2022-02-09 10:40:00,227.0,227.31,226.92,227.31,4849.0,209.0853,209.3708,209.0116,209.3708,4849.0
2022-02-09 10:45:00,227.42,227.58,227.16,227.46,4738.0,209.4722,209.6195,209.2327,209.509,4738.0
2022-02-09 10:50:00,227.45,227.46,227.21,227.31,4564.0,209.4998,209.509,209.2787,209.3708,4564.0
2022-02-09 10:55:00,227.33,227.33,226.87,227.04,43752.0,209.3893,209.3893,208.9656,209.1222,43752.0
2022-02-09 11:00:00,227.2,227.36,227.09,227.1,8667.0,209.2695,209.4169,209.1682,209.1774,8667.0
2022-02-09 11:05:00,227.04,227.37,226.91,227.01,5351.0,209.1222,209.4261,209.0024,209.0945,5351.0
2022-02-09 11:10:00,227.16,227.26,226.65,226.78,10243.0,209.2327,209.3248,208.7629,208.8827,10243.0
2022-02-09 11:15:00,226.83,226.83,226.37,226.5,2272.0,208.9287,208.9287,208.505,208.6248,2272.0
2022-02-09 11:20:00,226.5,226.85,226.4,226.74,4654.0,208.6248,208.9471,208.5327,208.8458,4654.0
2022-02-09 11:25:00,226.69,226.77,226.48,226.64,2744.0,208.7998,208.8735,208.6063,208.7537,2744.0
2022-02-09 11:30:00,226.75,227.11,226.38,226.97,13378.0,208.855,209.1866,208.5142,209.0577,13378.0
2022-02-09 11:35:00,226.95,226.99,226.59,226.69,3059.0,209.0393,209.0761,208.7077,208.7998,3059.0
2022-02-09 11:40:00,226.69,227.24,226.67,227.1,5370.0,208.7998,209.3064,208.7814,209.1774,5370.0
2022-02-09 11:45:00,227.0,227.4,226.97,227.4,6790.0,209.0853,209.4537,209.0577,209.4537,6790.0
2022-02-09 11:50:00,227.3,227.31,226.91,226.97,4726.0,209.3616,209.3708,209.0024,209.0577,4726.0
2022-02-09 11:55:00,227.01,227.7,227.01,227.44,2640.0,209.0945,209.7301,209.0945,209.4906,2640.0
2022-02-09 12:00:00,227.44,227.72,227.44,227.62,8308.0,209.4906,209.7485,209.4906,209.6564,8308.0
2022-02-09 12:05:00,227.69,228.01,227.69,228.01,1557.0,209.7209,210.0156,209.7209,210.0156,1557.0
2022-02-09 12:10:00,228.01,228.01,227.64,227.71,4537.0,210.0156,210.0156,209.6748,209.7393,4537.0
2022-02-09 12:15:00,227.64,227.7,227.32,227.32,4710.0,209.6748,209.7301,209.3801,209.3801,4710.0
2022-02-09 12:20:00,227.41,227.48,227.23,227.29,9699.0,209.463,209.5274,209.2972,209.3524,9699.0
2022-02-09 12:25:00,227.35,227.38,227.16,227.26,3598.0,209.4077,209.4353,209.2327,209.3248,3598.0
2022-02-09 12:30:00,227.22,227.29,226.89,227.01,6481.0,209.2879,209.3524,208.984,209.0945,6481.0
2022-02-09 12:35:00,227.09,227.11,227.04,227.09,2472.0,209.1682,209.1866,209.1222,209.1682,2472.0
2022-02-09 12:40:00,227.15,227.16,226.95,226.98,5694.0,209.2235,209.2327,209.0393,209.0669,5694.0
2022-02-09 12:45:00,226.9,226.99,226.84,226.91,3139.0,208.9932,209.0761,208.9379,209.0024,3139.0
2022-02-09 12:50:00,226.96,227.04,226.85,227.03,4153.0,209.0485,209.1222,208.9471,209.1129,4153.0
2022-02-09 12:55:00,226.99,227.06,226.93,227.06,5296.0,209.0761,209.1406,209.0208,209.1406,5296.0
2022-02-09 13:00:00,227.1,227.36,227.04,227.26,2580.0,209.1774,209.4169,209.1222,209.3248,2580.0
2022-02-09 13:05:00,227.18,227.25,227.0,227.0,4011.0,209.2511,209.3156,209.0853,209.0853,4011.0
2022-02-09 13:10:00,227.07,227.07,226.84,226.84,2480.0,209.1498,209.1498,208.9379,208.9379,2480.0
2022-02-09 13:15:00,226.84,226.94,226.83,226.88,1786.0,208.9379,209.03,208.9287,208.9748,1786.0
2022-02-09 13:20:00,226.86,226.93,226.75,226.8,5134.0,208.9564,209.0208,208.855,208.9011,5134.0
2022-02-09 13:25:00,226.77,226.93,226.77,226.89,3098.0,208.8735,209.0208,208.8735,208.984,3098.0
2022-02-09 13:30:00,226.93,226.97,226.83,226.86,6611.0,209.0208,209.0577,208.9287,208.9564,6611.0
2022-02-09 13:35:00,226.86,226.94,226.86,226.91,3528.0,208.9564,209.03,208.9564,209.0024,3528.0
2022-02-09 13:40:00,226.9,227.01,226.86,226.86,6308.0,208.9932,209.0945,208.9564,208.9564,6308.0
2022-02-09 13:45:00,226.86,227.08,226.84,227.03,6894.0,208.9564,209.159,208.9379,209.1129,6894.0
2022-02-09 13:50:00,227.03,227.03,226.86,227.0,5138.0,209.1129,209.1129,208.9564,209.0853,5138.0
2022-02-09 13:55:00,226.95,226.95,226.78,226.83,5133.0,209.0393,209.0393,208.8827,208.9287,5133.0
2022-02-09 14:00:00,226.84,226.93,226.83,226.86,3623.0,208.9379,209.0208,208.9287,208.9564,3623.0
2022-02-09 14:05:00,226.87,226.98,226.81,226.92,7669.0,208.9656,209.0669,208.9103,209.0116,7669.0
2022-02-09 14:10:00,226.93,226.99,226.88,226.97,7862.0,209.0208,209.0761,208.9748,209.0577,7862.0
2022-02-09 14:15:00,226.97,227.32,226.92,227.26,5746.0,209.0577,209.3801,209.0116,209.3248,5746.0
2022-02-09 14:20:00,227.28,227.28,226.98,227.06,10754.0,209.3432,209.3432,209.0669,209.1406,10754.0
2022-02-09 14:25:00,227.12,227.21,227.08,227.15,3443.0,209.1958,209.2787,209.159,209.2235,3443.0
2022-02-09 14:30:00,227.12,227.27,227.05,227.27,4733.0,209.1958,209.334,209.1314,209.334,4733.0
2022-02-09 14:35:00,227.28,227.46,227.21,227.46,6200.0,209.3432,209.509,209.2787,209.509,6200.0
2022-02-09 14:40:00,227.38,227.42,227.02,227.09,5777.0,209.4353,209.4722,209.1037,209.1682,5777.0
2022-02-09 14:45:00,227.14,227.19,226.83,226.84,4301.0,209.2143,209.2603,208.9287,208.9379,4301.0
2022-02-09 14:50:00,226.75,226.83,226.64,226.75,6109.0,208.855,208.9287,208.7537,208.855,6109.0
2022-02-09 14:55:00,226.75,226.9,226.71,226.72,5562.0,208.855,208.9932,208.8182,208.8274,5562.0
2022-02-09 15:00:00,226.68,226.69,226.38,226.48,6143.0,208.7906,208.7998,208.5142,208.6063,6143.0
2022-02-09 15:05:00,226.41,226.48,226.09,226.09,4113.0,208.5419,208.6063,208.2471,208.2471,4113.0
2022-02-09 15:10:00,226.14,226.28,225.96,226.09,12095.0,208.2932,208.4221,208.1274,208.2471,12095.0
2022-02-09 15:15:00,226.09,226.42,226.0,226.23,9989.0,208.2471,208.5511,208.1642,208.3761,9989.0
2022-02-09 15:20:00,226.19,226.29,225.96,226.21,5262.0,208.3392,208.4313,208.1274,208.3577,5262.0
2022-02-09 15:25:00,226.29,226.32,226.12,226.32,8284.0,208.4313,208.459,208.2748,208.459,8284.0
2022-02-09 15:30:00,226.25,226.37,226.09,226.36,6075.0,208.3945,208.505,208.2471,208.4958,6075.0
2022-02-09 15:35:00,226.36,226.63,226.27,226.53,6130.0,208.4958,208.7445,208.4129,208.6524,6130.0
2022-02-09 15:40:00,226.46,226.47,225.94,226.19,15961.0,208.5879,208.5971,208.109,208.3392,15961.0
2022-02-09 15:45:00,226.21,226.54,225.98,226.52,22359.0,208.3577,208.6616,208.1458,208.6432,22359.0
2022-02-09 15:50:00,226.71,226.82,226.49,226.49,33330.0,208.8182,208.9195,208.6156,208.6156,33330.0
2022-02-09 15:55:00,226.5,226.84,226.3,226.74,97948.0,208.6248,208.9379,208.4406,208.8458,97948.0
2022-02-10 09:30:00,223.74,224.89,222.82,223.17,10747.0,206.0826,207.1418,205.2352,205.5576,10747.0
2022-02-10 09:35:00,223.45,223.96,223.17,223.89,5147.0,205.8155,206.2852,205.5576,206.2207,5147.0
2022-02-10 09:40:00,223.95,224.09,223.35,223.56,8436.0,206.276,206.405,205.7234,205.9168,8436.0
2022-02-10 09:45:00,223.51,223.51,222.95,222.96,4034.0,205.8707,205.8707,205.3549,205.3641,4034.0
2022-02-10 09:50:00,223.12,223.9,223.09,223.32,3870.0,205.5115,206.23,205.4839,205.6957,3870.0
2022-02-10 09:55:00,223.25,223.64,223.24,223.56,15837.0,205.6313,205.9905,205.622,205.9168,15837.0
2022-02-10 10:00:00,223.7,224.22,223.49,223.95,4020.0,206.0457,206.5247,205.8523,206.276,4020.0
2022-02-10 10:05:00,223.95,223.99,223.51,223.99,9724.0,206.276,206.3129,205.8707,206.3129,9724.0
2022-02-10 10:10:00,223.84,224.19,223.61,224.09,2509.0,206.1747,206.4971,205.9628,206.405,2509.0
2022-02-10 10:15:00,224.19,224.2,223.88,224.1,6339.0,206.4971,206.5063,206.2115,206.4142,6339.0
2022-02-10 10:20:00,224.01,224.04,223.56,223.7,3838.0,206.3313,206.3589,205.9168,206.0457,3838.0
2022-02-10 10:25:00,223.71,223.85,223.36,223.44,7014.0,206.055,206.1839,205.7326,205.8063,7014.0
2022-02-10 10:30:00,223.48,223.54,223.18,223.18,3244.0,205.8431,205.8984,205.5668,205.5668,3244.0
2022-02-10 10:35:00,223.13,223.91,223.11,223.91,7210.0,205.5207,206.2392,205.5023,206.2392,7210.0
2022-02-10 10:40:00,223.92,224.14,223.83,223.91,3114.0,206.2484,206.451,206.1655,206.2392,3114.0
2022-02-10 10:45:00,223.91,224.39,223.75,224.03,32039.0,206.2392,206.6813,206.0918,206.3497,32039.0
2022-02-10 10:50:00,223.9,224.09,223.76,224.01,5037.0,206.23,206.405,206.101,206.3313,5037.0
2022-02-10 10:55:00,223.91,223.96,223.46,223.48,3125.0,206.2392,206.2852,205.8247,205.8431,3125.0
2022-02-10 11:00:00,223.42,223.69,223.21,223.27,3007.0,205.7878,206.0365,205.5944,205.6497,3007.0
2022-02-10 11:05:00,223.33,223.59,223.18,223.59,1822.0,205.7049,205.9444,205.5668,205.9444,1822.0
2022-02-10 11:10:00,223.46,223.56,223.05,223.13,3333.0,205.8247,205.9168,205.447,205.5207,3333.0
2022-02-10 11:15:00,223.0,223.19,222.76,222.79,3193.0,205.401,205.576,205.1799,205.2076,3193.0
2022-02-10 11:20:00,222.59,222.64,222.15,222.63,4613.0,205.0233,205.0694,204.6181,205.0602,4613.0
2022-02-10 11:25:00,222.53,223.04,222.44,222.95,4302.0,204.9681,205.4378,204.8852,205.3549,4302.0
2022-02-10 11:30:00,222.93,223.01,222.75,222.8,3766.0,205.3365,205.4102,205.1707,205.2168,3766.0
2022-02-10 11:35:00,222.72,223.25,222.72,222.84,2213.0,205.1431,205.6313,205.1431,205.2536,2213.0
2022-02-10 11:40:00,222.84,223.19,222.84,223.19,2030.0,205.2536,205.576,205.2536,205.576,2030.0
2022-02-10 11:45:00,223.3,223.88,223.29,223.87,2421.0,205.6773,206.2115,205.6681,206.2023,2421.0
2022-02-10 11:50:00,223.73,223.91,223.69,223.83,3030.0,206.0734,206.2392,206.0365,206.1655,3030.0
2022-02-10 11:55:00,223.81,223.88,223.63,223.75,1746.0,206.1471,206.2115,205.9813,206.0918,1746.0
2022-02-10 12:00:00,223.69,223.78,223.66,223.78,1500.0,206.0365,206.1194,206.0089,206.1194,1500.0
2022-02-10 12:05:00,223.89,223.92,223.79,223.88,2070.0,206.2207,206.2484,206.1286,206.2115,2070.0
2022-02-10 12:10:00,223.88,224.1,223.75,223.89,3383.0,206.2115,206.4142,206.0918,206.2207,3383.0
2022-02-10 12:15:00,223.75,223.87,223.5,223.67,24247.0,206.0918,206.2023,205.8615,206.0181,24247.0
2022-02-10 12:20:00,223.67,223.91,223.65,223.84,1594.0,206.0181,206.2392,205.9997,206.1747,1594.0
2022-02-10 12:25:00,223.85,223.93,223.7,223.89,2382.0,206.1839,206.2576,206.0457,206.2207,2382.0
2022-02-10 12:30:00,223.97,223.99,223.58,223.6,2752.0,206.2944,206.3129,205.9352,205.9536,2752.0
2022-02-10 12:35:00,223.63,223.81,223.63,223.78,800.0,205.9813,206.1471,205.9813,206.1194,800.0
2022-02-10 12:40:00,223.77,223.77,223.19,223.52,24422.0,206.1102,206.1102,205.576,205.8799,24422.0
2022-02-10 12:45:00,223.53,223.53,221.86,222.15,5820.0,205.8892,205.8892,204.351,204.6181,5820.0
2022-02-10 12:50:00,222.12,222.14,221.86,222.02,1028.0,204.5904,204.6089,204.351,204.4983,1028.0
2022-02-10 12:55:00,221.97,221.98,221.39,221.39,6969.0,204.4523,204.4615,203.918,203.918,6969.0
2022-02-10 13:00:00,221.37,221.51,221.0,221.01,7610.0,203.8996,204.0286,203.5588,203.568,7610.0
2022-02-10 13:05:00,221.0,221.35,221.0,221.31,4474.0,203.5588,203.8812,203.5588,203.8444,4474.0
2022-02-10 13:10:00,221.22,221.77,221.22,221.6,17477.0,203.7615,204.2681,203.7615,204.1115,17477.0
2022-02-10 13:15:00,221.6,221.6,220.55,220.84,6719.0,204.1115,204.1115,203.1443,203.4115,6719.0
2022-02-10 13:20:00,220.96,221.1,220.7,220.96,2652.0,203.522,203.6509,203.2825,203.522,2652.0
2022-02-10 13:25:00,220.81,220.96,220.53,220.53,5480.0,203.3838,203.522,203.1259,203.1259,5480.0
2022-02-10 13:30:00,220.62,220.89,220.5,220.57,3413.0,203.2088,203.4575,203.0983,203.1628,3413.0
2022-02-10 13:35:00,220.58,220.85,220.22,220.56,9463.0,203.172,203.4207,202.8404,203.1535,9463.0
2022-02-10 13:40:00,220.85,221.09,220.85,220.98,3319.0,203.4207,203.6417,203.4207,203.5404,3319.0
2022-02-10 13:45:00,221.02,221.02,220.45,220.55,3756.0,203.5772,203.5772,203.0522,203.1443,3756.0
2022-02-10 13:50:00,220.65,220.9,220.65,220.68,2804.0,203.2364,203.4667,203.2364,203.2641,2804.0
2022-02-10 13:55:00,220.6,220.63,220.27,220.55,10619.0,203.1904,203.218,202.8864,203.1443,10619.0
2022-02-10 14:00:00,220.67,220.8,220.21,220.29,4806.0,203.2549,203.3746,202.8312,202.9049,4806.0
2022-02-10 14:05:00,220.1,220.13,219.85,219.87,6463.0,202.7299,202.7575,202.4996,202.518,6463.0
2022-02-10 14:10:00,219.9,219.9,219.44,219.62,3215.0,202.5456,202.5456,202.1219,202.2877,3215.0
2022-02-10 14:15:00,219.54,219.55,219.13,219.14,11439.0,202.214,202.2233,201.8364,201.8456,11439.0
2022-02-10 14:20:00,219.23,219.38,219.14,219.28,5821.0,201.9285,202.0667,201.8456,201.9746,5821.0
2022-02-10 14:25:00,219.35,219.75,219.33,219.59,13051.0,202.039,202.4075,202.0206,202.2601,13051.0
2022-02-10 14:30:00,219.58,219.83,219.25,219.41,13427.0,202.2509,202.4812,201.9469,202.0943,13427.0
2022-02-10 14:35:00,219.4,219.64,219.29,219.53,4428.0,202.0851,202.3062,201.9838,202.2048,4428.0
2022-02-10 14:40:00,219.55,220.3,219.54,219.75,7087.0,202.2233,202.9141,202.214,202.4075,7087.0
2022-02-10 14:45:00,219.81,219.98,219.48,219.48,3202.0,202.4627,202.6193,202.1588,202.1588,3202.0
2022-02-10 14:50:00,219.55,219.67,219.18,219.18,4739.0,202.2233,202.3338,201.8825,201.8825,4739.0
2022-02-10 14:55:00,219.28,219.62,219.25,219.38,12883.0,201.9746,202.2877,201.9469,202.0667,12883.0
2022-02-10 15:00:00,219.53,219.97,219.4,219.88,10577.0,202.2048,202.6101,202.0851,202.5272,10577.0
2022-02-10 15:05:00,219.99,220.28,219.76,220.22,6039.0,202.6285,202.8956,202.4167,202.8404,6039.0
2022-02-10 15:10:00,220.31,220.61,220.21,220.54,2796.0,202.9233,203.1996,202.8312,203.1351,2796.0
2022-02-10 15:15:00,220.6,220.62,219.89,219.94,5001.0,203.1904,203.2088,202.5364,202.5825,5001.0
2022-02-10 15:20:00,219.87,220.05,219.65,220.02,3825.0,202.518,202.6838,202.3154,202.6562,3825.0
2022-02-10 15:25:00,220.01,220.34,219.94,219.96,6388.0,202.647,202.9509,202.5825,202.6009,6388.0
2022-02-10 15:30:00,219.93,219.93,219.31,219.58,8258.0,202.5733,202.5733,202.0022,202.2509,8258.0
2022-02-10 15:35:00,219.36,219.84,219.32,219.42,8525.0,202.0483,202.4904,202.0114,202.1035,8525.0
2022-02-10 15:40:00,219.46,219.71,218.79,218.89,16977.0,202.1404,202.3706,201.5232,201.6153,16977.0
2022-02-10 15:45:00,218.89,218.95,218.33,218.49,21767.0,201.6153,201.6706,201.0995,201.2469,21767.0
2022-02-10 15:50:00,218.29,218.98,218.27,218.78,34209.0,201.0627,201.6982,201.0443,201.514,34209.0
2022-02-10 15:55:00,218.77,219.94,218.77,219.82,87041.0,201.5048,202.5825,201.5048,202.4719,87041.0
2022-02-11 09:30:00,219.67,220.22,219.18,219.55,13381.0,202.3338,202.8404,201.8825,202.2233,13381.0
2022-02-11 09:35:00,219.56,219.74,219.13,219.14,5769.0,202.2325,202.3983,201.8364,201.8456,5769.0
2022-02-11 09:40:00,219.28,219.39,218.63,219.39,17795.0,201.9746,202.0759,201.3759,202.0759,17795.0
2022-02-11 09:45:00,219.97,220.67,219.76,220.11,7763.0,202.6101,203.2549,202.4167,202.7391,7763.0
2022-02-11 09:50:00,220.27,220.61,219.89,220.25,7576.0,202.8864,203.1996,202.5364,202.868,7576.0
2022-02-11 09:55:00,220.01,220.01,219.73,219.75,2000.0,202.647,202.647,202.3891,202.4075,2000.0
2022-02-11 10:00:00,219.88,220.21,219.79,220.08,7055.0,202.5272,202.8312,202.4443,202.7114,7055.0
2022-02-11 10:05:00,219.97,220.39,219.87,220.28,4172.0,202.6101,202.997,202.518,202.8956,4172.0
2022-02-11 10:10:00,220.18,220.19,219.28,219.45,3300.0,202.8035,202.8127,201.9746,202.1311,3300.0
2022-02-11 10:15:00,219.56,219.83,219.45,219.82,6804.0,202.2325,202.4812,202.1311,202.4719,6804.0
2022-02-11 10:20:00,219.75,219.94,219.65,219.88,4869.0,202.4075,202.5825,202.3154,202.5272,4869.0
2022-02-11 10:25:00,219.9,220.27,219.83,220.27,5498.0,202.5456,202.8864,202.4812,202.8864,5498.0
2022-02-11 10:30:00,220.21,220.83,220.01,220.33,29012.0,202.8312,203.4022,202.647,202.9417,29012.0
2022-02-11 10:35:00,220.08,220.54,220.08,220.47,4087.0,202.7114,203.1351,202.7114,203.0707,4087.0
2022-02-11 10:40:00,220.46,220.64,220.16,220.23,25252.0,203.0614,203.2272,202.7851,202.8496,25252.0
2022-02-11 10:45:00,220.08,220.59,220.0,220.36,6848.0,202.7114,203.1812,202.6377,202.9693,6848.0
2022-02-11 10:50:00,220.3,220.41,219.96,220.26,6066.0,202.9141,203.0154,202.6009,202.8772,6066.0
2022-02-11 10:55:00,220.42,220.46,220.12,220.21,7747.0,203.0246,203.0614,202.7483,202.8312,7747.0
2022-02-11 11:00:00,220.29,220.62,220.24,220.62,9103.0,202.9049,203.2088,202.8588,203.2088,9103.0
2022-02-11 11:05:00,220.95,220.95,220.72,220.81,7317.0,203.5128,203.5128,203.3009,203.3838,7317.0
2022-02-11 11:10:00,220.81,220.81,220.3,220.51,8158.0,203.3838,203.3838,202.9141,203.1075,8158.0
2022-02-11 11:15:00,220.64,220.64,220.31,220.42,7249.0,203.2272,203.2272,202.9233,203.0246,7249.0
2022-02-11 11:20:00,220.41,220.87,220.41,220.62,5448.0,203.0154,203.4391,203.0154,203.2088,5448.0
2022-02-11 11:25:00,220.72,220.82,220.5,220.5,20649.0,203.3009,203.393,203.0983,203.0983,20649.0
2022-02-11 11:30:00,220.58,221.0,220.58,220.78,6383.0,203.172,203.5588,203.172,203.3562,6383.0
2022-02-11 11:35:00,220.91,221.05,220.78,220.94,6274.0,203.4759,203.6049,203.3562,203.5036,6274.0
2022-02-11 11:40:00,221.02,221.02,220.56,220.67,5132.0,203.5772,203.5772,203.1535,203.2549,5132.0
2022-02-11 11:45:00,220.67,221.12,220.67,221.02,4335.0,203.2549,203.6694,203.2549,203.5772,4335.0
2022-02-11 11:50:00,220.97,221.1,220.69,221.1,3044.0,203.5312,203.6509,203.2733,203.6509,3044.0
2022-02-11 11:55:00,221.04,221.39,220.96,221.3,6086.0,203.5957,203.918,203.522,203.8351,6086.0
2022-02-11 12:00:00,221.3,221.39,220.51,220.73,53908.0,203.8351,203.918,203.1075,203.3101,53908.0
2022-02-11 12:05:00,220.65,220.75,220.53,220.68,5632.0,203.2364,203.3286,203.1259,203.2641,5632.0
2022-02-11 12:10:00,220.74,220.96,220.61,220.86,4435.0,203.3193,203.522,203.1996,203.4299,4435.0
2022-02-11 12:15:00,220.93,220.95,220.53,220.67,7035.0,203.4943,203.5128,203.1259,203.2549,7035.0
2022-02-11 12:20:00,220.59,220.6,220.35,220.39,5707.0,203.1812,203.1904,202.9601,202.997,5707.0
2022-02-11 12:25:00,220.4,220.71,220.34,220.71,5163.0,203.0062,203.2917,202.9509,203.2917,5163.0
2022-02-11 12:30:00,220.73,221.15,220.73,221.04,8742.0,203.3101,203.697,203.3101,203.5957,8742.0
2022-02-11 12:35:00,221.06,221.47,221.06,221.34,8607.0,203.6141,203.9917,203.6141,203.872,8607.0
2022-02-11 12:40:00,221.29,221.36,221.18,221.26,3991.0,203.8259,203.8904,203.7246,203.7983,3991.0
2022-02-11 12:45:00,221.19,221.22,220.81,220.99,3022.0,203.7338,203.7615,203.3838,203.5496,3022.0
2022-02-11 12:50:00,220.86,221.01,220.69,220.73,4043.0,203.4299,203.568,203.2733,203.3101,4043.0
2022-02-11 12:55:00,220.79,220.79,220.23,220.26,6972.0,203.3654,203.3654,202.8496,202.8772,6972.0
2022-02-11 13:00:00,220.1,220.32,219.9,220.0,3517.0,202.7299,202.9325,202.5456,202.6377,3517.0
2022-02-11 13:05:00,220.01,220.52,219.9,220.52,7267.0,202.647,203.1167,202.5456,203.1167,7267.0
2022-02-11 13:10:00,220.58,220.58,220.16,220.18,1910.0,203.172,203.172,202.7851,202.8035,1910.0
2022-02-11 13:15:00,220.08,220.08,219.49,219.5,4938.0,202.7114,202.7114,202.168,202.1772,4938.0
2022-02-11 13:20:00,219.58,219.69,219.4,219.48,5851.0,202.2509,202.3522,202.0851,202.1588,5851.0
2022-02-11 13:25:00,219.44,219.44,219.17,219.17,3424.0,202.1219,202.1219,201.8732,201.8732,3424.0
2022-02-11 13:30:00,219.14,219.14,218.46,218.75,5288.0,201.8456,201.8456,201.2193,201.4864,5288.0
2022-02-11 13:35:00,218.57,218.57,217.92,218.05,4906.0,201.3206,201.3206,200.7219,200.8416,4906.0
2022-02-11 13:40:00,217.95,218.11,217.52,217.56,4289.0,200.7495,200.8969,200.3535,200.3903,4289.0
2022-02-11 13:45:00,217.48,217.99,217.01,217.62,5503.0,200.3166,200.7864,199.8837,200.4456,5503.0
2022-02-11 13:50:00,217.37,218.05,217.24,217.88,2423.0,200.2153,200.8416,200.0956,200.6851,2423.0
2022-02-11 13:55:00,217.8,217.91,217.53,217.76,5485.0,200.6114,200.7127,200.3627,200.5745,5485.0
2022-02-11 14:00:00,217.55,217.83,217.16,217.81,6970.0,200.3811,200.639,200.0219,200.6206,6970.0
2022-02-11 14:05:00,217.54,218.47,217.48,217.96,3217.0,200.3719,201.2285,200.3166,200.7587,3217.0
2022-02-11 14:10:00,218.11,218.54,218.02,218.53,4922.0,200.8969,201.293,200.814,201.2838,4922.0
2022-02-11 14:15:00,218.44,219.14,218.4,219.1,3836.0,201.2009,201.8456,201.164,201.8088,3836.0
2022-02-11 14:20:00,218.96,219.29,218.91,219.13,7550.0,201.6798,201.9838,201.6338,201.8364,7550.0
2022-02-11 14:25:00,218.94,218.94,218.4,218.49,5280.0,201.6614,201.6614,201.164,201.2469,5280.0
2022-02-11 14:30:00,218.35,219.33,218.3,219.33,6029.0,201.118,202.0206,201.0719,202.0206,6029.0
2022-02-11 14:35:00,219.03,219.03,218.34,218.46,27742.0,201.7443,201.7443,201.1087,201.2193,27742.0
2022-02-11 14:40:00,218.47,218.71,218.11,218.13,4448.0,201.2285,201.4495,200.8969,200.9153,4448.0
2022-02-11 14:45:00,218.18,218.18,217.6,217.75,4003.0,200.9614,200.9614,200.4271,200.5653,4003.0
2022-02-11 14:50:00,217.59,217.6,216.91,217.18,25999.0,200.4179,200.4271,199.7916,200.0403,25999.0
2022-02-11 14:55:00,217.51,218.11,217.51,218.11,4188.0,200.3443,200.8969,200.3443,200.8969,4188.0
2022-02-11 15:00:00,217.96,218.61,217.95,218.51,8611.0,200.7587,201.3574,200.7495,201.2653,8611.0
2022-02-11 15:05:00,218.41,218.56,217.86,217.93,8576.0,201.1732,201.3114,200.6666,200.7311,8576.0
2022-02-11 15:10:00,217.97,218.08,217.71,217.89,3724.0,200.7679,200.8693,200.5285,200.6943,3724.0
2022-02-11 15:15:00,217.83,218.44,217.57,217.85,10278.0,200.639,201.2009,200.3995,200.6574,10278.0
2022-02-11 15:20:00,217.8,218.18,217.68,217.86,8771.0,200.6114,200.9614,200.5008,200.6666,8771.0
2022-02-11 15:25:00,217.96,218.31,217.76,218.3,5520.0,200.7587,201.0811,200.5745,201.0719,5520.0
2022-02-11 15:30:00,218.18,218.27,217.52,218.13,15475.0,200.9614,201.0443,200.3535,200.9153,15475.0
2022-02-11 15:35:00,218.0,218.14,217.58,217.76,9292.0,200.7956,200.9245,200.4087,200.5745,9292.0
2022-02-11 15:40:00,217.68,217.68,216.78,217.42,14671.0,200.5008,200.5008,199.6719,200.2614,14671.0
2022-02-11 15:45:00,217.42,218.38,217.41,218.38,16808.0,200.2614,201.1456,200.2521,201.1456,16808.0
2022-02-11 15:50:00,218.45,218.5,217.65,217.72,28272.0,201.2101,201.2561,200.4732,200.5377,28272.0
2022-02-11 15:55:00,217.75,218.36,217.36,217.71,104492.0,200.5653,201.1272,200.2061,200.5285,104492.0
2022-02-14 09:30:00,218.86,218.92,218.0,218.89,22438.0,201.5877,201.643,200.7956,201.6153,22438.0
2022-02-14 09:35:00,218.43,218.7,218.05,218.05,3378.0,201.1916,201.4403,200.8416,200.8416,3378.0
2022-02-14 09:40:00,218.23,218.86,218.09,218.09,8226.0,201.0074,201.5877,200.8785,200.8785,8226.0
2022-02-14 09:45:00,218.0,218.0,217.24,217.47,4200.0,200.7956,200.7956,200.0956,200.3074,4200.0
2022-02-14 09:50:00,217.85,218.2,217.74,218.2,11099.0,200.6574,200.9798,200.5561,200.9798,11099.0
2022-02-14 09:55:00,218.15,218.31,217.29,217.74,9349.0,200.9337,201.0811,200.1416,200.5561,9349.0
2022-02-14 10:00:00,217.8,217.92,217.17,217.34,8480.0,200.6114,200.7219,200.0311,200.1877,8480.0
2022-02-14 10:05:00,217.16,217.74,217.13,217.65,15477.0,200.0219,200.5561,199.9942,200.4732,15477.0
2022-02-14 10:10:00,217.62,218.44,217.62,217.9,17784.0,200.4456,201.2009,200.4456,200.7035,17784.0
2022-02-14 10:15:00,217.9,217.9,216.84,217.59,20797.0,200.7035,200.7035,199.7271,200.4179,20797.0
2022-02-14 10:20:00,217.61,218.03,217.51,217.93,11503.0,200.4364,200.8232,200.3443,200.7311,11503.0
2022-02-14 10:25:00,217.91,218.16,217.67,217.89,9533.0,200.7127,200.943,200.4916,200.6943,9533.0
2022-02-14 10:30:00,217.89,217.96,217.27,217.83,10919.0,200.6943,200.7587,200.1232,200.639,10919.0
2022-02-14 10:35:00,217.74,217.85,217.36,217.39,8872.0,200.5561,200.6574,200.2061,200.2337,8872.0
2022-02-14 10:40:00,217.5,217.72,217.42,217.58,2831.0,200.335,200.5377,200.2614,200.4087,2831.0
2022-02-14 10:45:00,217.44,217.74,217.37,217.5,14509.0,200.2798,200.5561,200.2153,200.335,14509.0
2022-02-14 10:50:00,217.65,217.8,217.41,217.71,10807.0,200.4732,200.6114,200.2521,200.5285,10807.0
2022-02-14 10:55:00,217.7,217.9,217.3,217.37,19314.0,200.5193,200.7035,200.1508,200.2153,19314.0
2022-02-14 11:00:00,217.34,217.88,217.25,217.7,13948.0,200.1877,200.6851,200.1048,200.5193,13948.0
2022-02-14 11:05:00,217.67,217.88,217.62,217.67,9376.0,200.4916,200.6851,200.4456,200.4916,9376.0
2022-02-14 11:10:00,217.71,217.89,217.58,217.81,9691.0,200.5285,200.6943,200.4087,200.6206,9691.0
2022-02-14 11:15:00,217.88,218.28,217.77,218.18,11259.0,200.6851,201.0535,200.5837,200.9614,11259.0
2022-02-14 11:20:00,218.18,218.18,217.84,218.04,3317.0,200.9614,200.9614,200.6482,200.8324,3317.0
2022-02-14 11:25:00,218.07,218.45,218.07,218.44,10618.0,200.8601,201.2101,200.8601,201.2009,10618.0
2022-02-14 11:30:00,218.44,218.58,218.16,218.32,7170.0,201.2009,201.3298,200.943,201.0903,7170.0
2022-02-14 11:35:00,218.43,218.43,218.12,218.3,3428.0,201.1916,201.1916,200.9061,201.0719,3428.0
2022-02-14 11:40:00,218.33,218.75,218.33,218.71,5163.0,201.0995,201.4864,201.0995,201.4495,5163.0
2022-02-14 11:45:00,218.71,219.19,218.71,219.19,12559.0,201.4495,201.8917,201.4495,201.8917,12559.0
2022-02-14 11:50:00,219.34,219.34,218.57,218.57,8772.0,202.0298,202.0298,201.3206,201.3206,8772.0
2022-02-14 11:55:00,218.59,218.79,218.44,218.7,4654.0,201.339,201.5232,201.2009,201.4403,4654.0
2022-02-14 12:00:00,218.71,219.04,218.66,218.74,6872.0,201.4495,201.7535,201.4035,201.4772,6872.0
2022-02-14 12:05:00,218.73,218.94,218.54,218.54,8784.0,201.468,201.6614,201.293,201.293,8784.0
2022-02-14 12:10:00,218.54,218.71,218.44,218.69,2011.0,201.293,201.4495,201.2009,201.4311,2011.0
2022-02-14 12:15:00,218.77,219.15,218.77,219.1,9911.0,201.5048,201.8548,201.5048,201.8088,9911.0
2022-02-14 12:20:00,219.08,219.15,218.72,219.05,27482.0,201.7903,201.8548,201.4588,201.7627,27482.0
2022-02-14 12:25:00,219.12,219.31,219.05,219.31,3753.0,201.8272,202.0022,201.7627,202.0022,3753.0
2022-02-14 12:30:00,219.34,219.41,219.21,219.21,4102.0,202.0298,202.0943,201.9101,201.9101,4102.0
2022-02-14 12:35:00,219.18,219.22,219.07,219.13,2510.0,201.8825,201.9193,201.7811,201.8364,2510.0
2022-02-14 12:40:00,219.22,219.76,219.22,219.7,3036.0,201.9193,202.4167,201.9193,202.3614,3036.0
2022-02-14 12:45:00,219.63,219.88,219.45,219.88,7880.0,202.2969,202.5272,202.1311,202.5272,7880.0
2022-02-14 12:50:00,219.91,219.97,219.81,219.97,4018.0,202.5548,202.6101,202.4627,202.6101,4018.0
2022-02-14 12:55:00,219.88,219.99,219.81,219.93,6863.0,202.5272,202.6285,202.4627,202.5733,6863.0
2022-02-14 13:00:00,220.08,220.46,220.08,220.44,14754.0,202.7114,203.0614,202.7114,203.043,14754.0
2022-02-14 13:05:00,220.37,220.46,220.2,220.25,5090.0,202.9785,203.0614,202.822,202.868,5090.0
2022-02-14 13:10:00,220.26,220.26,220.06,220.12,2636.0,202.8772,202.8772,202.693,202.7483,2636.0
2022-02-14 13:15:00,220.17,220.31,220.06,220.2,3361.0,202.7943,202.9233,202.693,202.822,3361.0
2022-02-14 13:20:00,220.15,220.23,219.66,219.66,7376.0,202.7759,202.8496,202.3246,202.3246,7376.0
2022-02-14 13:25:00,219.67,219.87,219.58,219.87,3527.0,202.3338,202.518,202.2509,202.518,3527.0
2022-02-14 13:30:00,219.66,219.66,219.41,219.65,7653.0,202.3246,202.3246,202.0943,202.3154,7653.0
2022-02-14 13:35:00,219.58,219.65,219.38,219.53,3322.0,202.2509,202.3154,202.0667,202.2048,3322.0
2022-02-14 13:40:00,219.65,219.71,219.4,219.54,8865.0,202.3154,202.3706,202.0851,202.214,8865.0
2022-02-14 13:45:00,219.52,219.61,218.91,219.15,5669.0,202.1956,202.2785,201.6338,201.8548,5669.0
2022-02-14 13:50:00,218.95,219.05,218.47,218.65,3819.0,201.6706,201.7627,201.2285,201.3943,3819.0
2022-02-14 13:55:00,218.64,218.85,218.47,218.47,5994.0,201.3851,201.5785,201.2285,201.2285,5994.0
2022-02-14 14:00:00,218.58,218.81,218.36,218.36,11155.0,201.3298,201.5417,201.1272,201.1272,11155.0
2022-02-14 14:05:00,218.29,218.29,217.86,218.16,10077.0,201.0627,201.0627,200.6666,200.943,10077.0
2022-02-14 14:10:00,218.16,218.54,218.16,218.4,12500.0,200.943,201.293,200.943,201.164,12500.0
2022-02-14 14:15:00,218.38,218.5,218.14,218.38,7396.0,201.1456,201.2561,200.9245,201.1456,7396.0
2022-02-14 14:20:00,218.3,218.52,218.2,218.21,5957.0,201.0719,201.2745,200.9798,200.989,5957.0
2022-02-14 14:25:00,218.26,219.06,218.09,218.78,15711.0,201.0351,201.7719,200.8785,201.514,15711.0
2022-02-14 14:30:00,218.69,218.8,218.23,218.68,7584.0,201.4311,201.5324,201.0074,201.4219,7584.0
2022-02-14 14:35:00,218.87,219.0,218.68,218.78,3301.0,201.5969,201.7167,201.4219,201.514,3301.0
2022-02-14 14:40:00,218.72,219.1,218.72,218.85,6102.0,201.4588,201.8088,201.4588,201.5785,6102.0
2022-02-14 14:45:00,218.8,219.06,218.3,218.52,10335.0,201.5324,201.7719,201.0719,201.2745,10335.0
2022-02-14 14:50:00,218.53,219.36,218.53,219.04,1759.0,201.2838,202.0483,201.2838,201.7535,1759.0
2022-02-14 14:55:00,219.0,219.05,218.68,219.05,6545.0,201.7167,201.7627,201.4219,201.7627,6545.0
2022-02-14 15:00:00,219.15,219.15,218.88,219.07,7967.0,201.8548,201.8548,201.6061,201.7811,7967.0
2022-02-14 15:05:00,218.91,219.52,218.55,219.39,8046.0,201.6338,202.1956,201.3022,202.0759,8046.0
2022-02-14 15:10:00,219.27,219.46,219.0,219.46,6135.0,201.9654,202.1404,201.7167,202.1404,6135.0
2022-02-14 15:15:00,219.4,219.47,219.05,219.12,8332.0,202.0851,202.1496,201.7627,201.8272,8332.0
2022-02-14 15:20:00,218.9,219.75,218.8,219.54,10741.0,201.6246,202.4075,201.5324,202.214,10741.0
2022-02-14 15:25:00,219.4,219.57,219.3,219.51,7036.0,202.0851,202.2417,201.993,202.1864,7036.0
2022-02-14 15:30:00,219.44,220.03,219.44,219.9,11319.0,202.1219,202.6654,202.1219,202.5456,11319.0
2022-02-14 15:35:00,219.95,220.16,219.89,220.07,12316.0,202.5917,202.7851,202.5364,202.7022,12316.0
2022-02-14 15:40:00,220.07,220.35,219.91,220.35,20768.0,202.7022,202.9601,202.5548,202.9601,20768.0
2022-02-14 15:45:00,220.41,220.85,219.84,220.23,23629.0,203.0154,203.4207,202.4904,202.8496,23629.0
2022-02-14 15:50:00,219.98,220.2,219.24,219.51,45858.0,202.6193,202.822,201.9377,202.1864,45858.0
2022-02-14 15:55:00,219.51,219.71,219.11,219.16,84262.0,202.1864,202.3706,201.818,201.864,84262.0
2022-02-15 09:30:00,221.32,222.48,221.31,222.24,10690.0,203.8536,204.922,203.8444,204.701,10690.0
2022-02-15 09:35:00,221.91,222.76,221.91,222.56,4600.0,204.397,205.1799,204.397,204.9957,4600.0
2022-02-15 09:40:00,222.51,222.64,221.59,221.59,4714.0,204.9497,205.0694,204.1023,204.1023,4714.0
2022-02-15 09:45:00,221.86,222.19,221.6,221.61,7193.0,204.351,204.6549,204.1115,204.1207,7193.0
2022-02-15 09:50:00,221.52,221.79,220.99,221.46,5880.0,204.0378,204.2865,203.5496,203.9825,5880.0
2022-02-15 09:55:00,221.26,221.35,220.27,220.52,8006.0,203.7983,203.8812,202.8864,203.1167,8006.0
2022-02-15 10:00:00,220.68,220.68,219.98,220.48,4706.0,203.2641,203.2641,202.6193,203.0799,4706.0
2022-02-15 10:05:00,220.52,220.57,220.2,220.34,5184.0,203.1167,203.1628,202.822,202.9509,5184.0
2022-02-15 10:10:00,220.31,220.42,220.09,220.34,5168.0,202.9233,203.0246,202.7206,202.9509,5168.0
2022-02-15 10:15:00,220.35,221.11,220.35,221.08,6535.0,202.9601,203.6601,202.9601,203.6325,6535.0
2022-02-15 10:20:00,221.04,221.17,220.79,221.06,4660.0,203.5957,203.7154,203.3654,203.6141,4660.0
2022-02-15 10:25:00,221.0,221.09,220.71,220.91,8814.0,203.5588,203.6417,203.2917,203.4759,8814.0
2022-02-15 10:30:00,220.88,221.06,220.74,220.91,9682.0,203.4483,203.6141,203.3193,203.4759,9682.0
2022-02-15 10:35:00,220.92,221.06,220.83,220.87,7979.0,203.4851,203.6141,203.4022,203.4391,7979.0
2022-02-15 10:40:00,220.87,220.96,220.64,220.94,5254.0,203.4391,203.522,203.2272,203.5036,5254.0
2022-02-15 10:45:00,221.0,221.06,220.87,220.96,6723.0,203.5588,203.6141,203.4391,203.522,6723.0
2022-02-15 10:50:00,221.01,221.14,220.87,220.98,8867.0,203.568,203.6878,203.4391,203.5404,8867.0
2022-02-15 10:55:00,220.95,221.1,220.85,221.02,12080.0,203.5128,203.6509,203.4207,203.5772,12080.0
2022-02-15 11:00:00,220.95,221.09,220.85,220.94,8930.0,203.5128,203.6417,203.4207,203.5036,8930.0
2022-02-15 11:05:00,220.85,220.97,220.63,220.94,7999.0,203.4207,203.5312,203.218,203.5036,7999.0
2022-02-15 11:10:00,220.91,221.05,220.8,221.0,4105.0,203.4759,203.6049,203.3746,203.5588,4105.0
2022-02-15 11:15:00,220.99,220.99,220.81,220.96,5324.0,203.5496,203.5496,203.3838,203.522,5324.0
2022-02-15 11:20:00,220.91,220.94,220.68,220.74,4641.0,203.4759,203.5036,203.2641,203.3193,4641.0
2022-02-15 11:25:00,220.71,220.86,220.51,220.78,5098.0,203.2917,203.4299,203.1075,203.3562,5098.0
2022-02-15 11:30:00,220.94,221.08,220.87,221.05,5905.0,203.5036,203.6325,203.4391,203.6049,5905.0
2022-02-15 11:35:00,221.04,221.08,220.93,220.93,2469.0,203.5957,203.6325,203.4943,203.4943,2469.0
2022-02-15 11:40:00,220.93,221.06,220.92,220.97,7592.0,203.4943,203.6141,203.4851,203.5312,7592.0
2022-02-15 11:45:00,220.94,221.07,220.85,220.94,7669.0,203.5036,203.6233,203.4207,203.5036,7669.0
2022-02-15 11:50:00,220.98,220.98,220.61,220.71,6667.0,203.5404,203.5404,203.1996,203.2917,6667.0
2022-02-15 11:55:00,220.72,221.24,220.72,221.09,5709.0,203.3009,203.7799,203.3009,203.6417,5709.0
2022-02-15 12:00:00,221.02,221.05,220.76,220.81,8236.0,203.5772,203.6049,203.3378,203.3838,8236.0
2022-02-15 12:05:00,220.92,220.99,220.81,220.85,3524.0,203.4851,203.5496,203.3838,203.4207,3524.0
2022-02-15 12:10:00,220.92,220.93,220.65,220.65,2501.0,203.4851,203.4943,203.2364,203.2364,2501.0
2022-02-15 12:15:00,220.39,220.65,220.39,220.55,3759.0,202.997,203.2364,202.997,203.1443,3759.0
2022-02-15 12:20:00,220.56,220.63,220.51,220.53,3810.0,203.1535,203.218,203.1075,203.1259,3810.0
2022-02-15 12:25:00,220.54,220.84,220.54,220.81,4361.0,203.1351,203.4115,203.1351,203.3838,4361.0
2022-02-15 12:30:00,220.79,220.89,220.67,220.72,6998.0,203.3654,203.4575,203.2549,203.3009,6998.0
2022-02-15 12:35:00,220.79,220.94,220.67,220.94,4189.0,203.3654,203.5036,203.2549,203.5036,4189.0
2022-02-15 12:40:00,220.82,220.83,220.69,220.83,2161.0,203.393,203.4022,203.2733,203.4022,2161.0
2022-02-15 12:45:00,220.77,220.77,220.39,220.4,9665.0,203.347,203.347,202.997,203.0062,9665.0
2022-02-15 12:50:00,220.38,220.54,220.37,220.48,2845.0,202.9878,203.1351,202.9785,203.0799,2845.0
2022-02-15 12:55:00,220.46,220.53,220.4,220.48,7412.0,203.0614,203.1259,203.0062,203.0799,7412.0
2022-02-15 13:00:00,220.44,220.56,220.35,220.5,7148.0,203.043,203.1535,202.9601,203.0983,7148.0
2022-02-15 13:05:00,220.55,220.85,220.55,220.85,5497.0,203.1443,203.4207,203.1443,203.4207,5497.0
2022-02-15 13:10:00,220.81,221.04,220.75,220.82,4894.0,203.3838,203.5957,203.3286,203.393,4894.0
2022-02-15 13:15:00,220.81,220.88,220.74,220.79,2750.0,203.3838,203.4483,203.3193,203.3654,2750.0
2022-02-15 13:20:00,220.87,221.03,220.87,220.93,10028.0,203.4391,203.5865,203.4391,203.4943,10028.0
2022-02-15 13:25:00,220.97,221.09,220.94,221.08,6831.0,203.5312,203.6417,203.5036,203.6325,6831.0
2022-02-15 13:30:00,221.09,221.1,221.02,221.05,4799.0,203.6417,203.6509,203.5772,203.6049,4799.0
2022-02-15 13:35:00,221.09,221.12,221.0,221.11,11305.0,203.6417,203.6694,203.5588,203.6601,11305.0
2022-02-15 13:40:00,221.13,221.31,221.06,221.16,8274.0,203.6786,203.8444,203.6141,203.7062,8274.0
2022-02-15 13:45:00,221.19,221.25,221.07,221.25,7855.0,203.7338,203.7891,203.6233,203.7891,7855.0
2022-02-15 13:50:00,221.0,221.13,221.0,221.13,3334.0,203.5588,203.6786,203.5588,203.6786,3334.0
2022-02-15 13:55:00,221.12,221.21,221.05,221.05,3531.0,203.6694,203.7523,203.6049,203.6049,3531.0
2022-02-15 14:00:00,221.06,221.1,220.72,220.79,5813.0,203.6141,203.6509,203.3009,203.3654,5813.0
2022-02-15 14:05:00,220.7,220.7,220.44,220.59,2293.0,203.2825,203.2825,203.043,203.1812,2293.0
2022-02-15 14:10:00,220.67,220.71,220.6,220.63,2559.0,203.2549,203.2917,203.1904,203.218,2559.0
2022-02-15 14:15:00,220.61,220.72,220.52,220.65,5328.0,203.1996,203.3009,203.1167,203.2364,5328.0
2022-02-15 14:20:00,220.66,220.73,220.6,220.7,3958.0,203.2457,203.3101,203.1904,203.2825,3958.0
2022-02-15 14:25:00,220.69,220.99,220.69,220.94,3065.0,203.2733,203.5496,203.2733,203.5036,3065.0
2022-02-15 14:30:00,220.99,221.05,220.75,220.84,6730.0,203.5496,203.6049,203.3286,203.4115,6730.0
2022-02-15 14:35:00,220.87,220.97,220.77,220.89,9060.0,203.4391,203.5312,203.347,203.4575,9060.0
2022-02-15 14:40:00,220.94,221.04,220.64,221.02,5022.0,203.5036,203.5957,203.2272,203.5772,5022.0
2022-02-15 14:45:00,221.12,221.12,220.68,220.83,8454.0,203.6694,203.6694,203.2641,203.4022,8454.0
2022-02-15 14:50:00,220.74,220.8,220.54,220.73,3484.0,203.3193,203.3746,203.1351,203.3101,3484.0
2022-02-15 14:55:00,220.74,220.95,220.73,220.8,6926.0,203.3193,203.5128,203.3101,203.3746,6926.0
2022-02-15 15:00:00,220.76,220.86,220.76,220.84,5788.0,203.3378,203.4299,203.3378,203.4115,5788.0
2022-02-15 15:05:00,220.83,220.92,220.74,220.77,5138.0,203.4022,203.4851,203.3193,203.347,5138.0
2022-02-15 15:10:00,220.73,220.76,220.59,220.68,9048.0,203.3101,203.3378,203.1812,203.2641,9048.0
2022-02-15 15:15:00,220.67,220.8,220.55,220.79,4836.0,203.2549,203.3746,203.1443,203.3654,4836.0
2022-02-15 15:20:00,220.8,220.8,220.39,220.39,7887.0,203.3746,203.3746,202.997,202.997,7887.0
2022-02-15 15:25:00,220.4,220.52,220.34,220.34,6235.0,203.0062,203.1167,202.9509,202.9509,6235.0
2022-02-15 15:30:00,220.36,220.36,219.9,219.91,8291.0,202.9693,202.9693,202.5456,202.5548,8291.0
2022-02-15 15:35:00,219.96,220.09,219.32,219.38,12053.0,202.6009,202.7206,202.0114,202.0667,12053.0
2022-02-15 15:40:00,219.31,219.59,219.13,219.43,12759.0,202.0022,202.2601,201.8364,202.1127,12759.0
2022-02-15 15:45:00,219.4,219.44,219.03,219.44,13523.0,202.0851,202.1219,201.7443,202.1219,13523.0
2022-02-15 15:50:00,219.47,220.17,219.47,219.67,25702.0,202.1496,202.7943,202.1496,202.3338,25702.0
2022-02-15 15:55:00,219.68,219.92,219.34,219.74,38946.0,202.343,202.5641,202.0298,202.3983,38946.0
2022-02-16 09:30:00,219.0,219.95,218.97,219.69,11193.0,201.7167,202.5917,201.689,202.3522,11193.0
2022-02-16 09:35:00,219.78,220.53,219.3,220.53,1745.0,202.4351,203.1259,201.993,203.1259,1745.0
2022-02-16 09:40:00,220.47,220.7,220.13,220.16,5920.0,203.0707,203.2825,202.7575,202.7851,5920.0
2022-02-16 09:45:00,220.0,220.41,219.33,219.33,2406.0,202.6377,203.0154,202.0206,202.0206,2406.0
2022-02-16 09:50:00,219.66,219.94,219.3,219.3,3659.0,202.3246,202.5825,201.993,201.993,3659.0
2022-02-16 09:55:00,219.09,219.21,218.72,218.72,2828.0,201.7996,201.9101,201.4588,201.4588,2828.0
2022-02-16 10:00:00,218.9,219.3,218.88,219.03,5549.0,201.6246,201.993,201.6061,201.7443,5549.0
2022-02-16 10:05:00,219.2,219.27,218.8,218.8,4638.0,201.9009,201.9654,201.5324,201.5324,4638.0
2022-02-16 10:10:00,218.81,218.88,218.33,218.33,4640.0,201.5417,201.6061,201.0995,201.0995,4640.0
2022-02-16 10:15:00,218.28,218.47,218.18,218.25,4228.0,201.0535,201.2285,200.9614,201.0259,4228.0
2022-02-16 10:20:00,218.31,218.47,218.23,218.47,723.0,201.0811,201.2285,201.0074,201.2285,723.0
2022-02-16 10:25:00,218.94,219.0,218.77,218.8,4196.0,201.6614,201.7167,201.5048,201.5324,4196.0
2022-02-16 10:30:00,218.82,218.87,218.77,218.87,1825.0,201.5509,201.5969,201.5048,201.5969,1825.0
2022-02-16 10:35:00,218.97,218.97,218.69,218.69,1335.0,201.689,201.689,201.4311,201.4311,1335.0
2022-02-16 10:40:00,218.58,218.58,218.07,218.16,6965.0,201.3298,201.3298,200.8601,200.943,6965.0
2022-02-16 10:45:00,218.16,218.16,217.75,217.84,2828.0,200.943,200.943,200.5653,200.6482,2828.0
2022-02-16 10:50:00,217.75,217.81,217.47,217.68,3597.0,200.5653,200.6206,200.3074,200.5008,3597.0
2022-02-16 10:55:00,217.68,217.76,217.52,217.76,9276.0,200.5008,200.5745,200.3535,200.5745,9276.0
2022-02-16 11:00:00,217.78,217.97,217.76,217.88,4366.0,200.5929,200.7679,200.5745,200.6851,4366.0
2022-02-16 11:05:00,217.91,217.94,217.68,217.81,3054.0,200.7127,200.7403,200.5008,200.6206,3054.0
2022-02-16 11:10:00,217.7,217.86,217.61,217.82,5325.0,200.5193,200.6666,200.4364,200.6298,5325.0
2022-02-16 11:15:00,217.97,218.07,217.87,217.88,1900.0,200.7679,200.8601,200.6758,200.6851,1900.0
2022-02-16 11:20:00,217.77,218.1,217.69,218.1,4844.0,200.5837,200.8877,200.51,200.8877,4844.0
2022-02-16 11:25:00,218.06,218.73,218.06,218.71,1265.0,200.8508,201.468,200.8508,201.4495,1265.0
2022-02-16 11:30:00,218.78,218.78,218.43,218.46,6879.0,201.514,201.514,201.1916,201.2193,6879.0
2022-02-16 11:35:00,218.57,218.63,218.36,218.36,2647.0,201.3206,201.3759,201.1272,201.1272,2647.0
2022-02-16 11:40:00,218.31,218.31,217.97,218.2,2735.0,201.0811,201.0811,200.7679,200.9798,2735.0
2022-02-16 11:45:00,218.16,218.36,218.08,218.36,5952.0,200.943,201.1272,200.8693,201.1272,5952.0
2022-02-16 11:50:00,218.34,218.34,218.14,218.21,2317.0,201.1087,201.1087,200.9245,200.989,2317.0
2022-02-16 11:55:00,218.23,218.28,218.04,218.14,4387.0,201.0074,201.0535,200.8324,200.9245,4387.0
2022-02-16 12:00:00,218.22,218.35,218.05,218.21,8500.0,200.9982,201.118,200.8416,200.989,8500.0
2022-02-16 12:05:00,218.27,218.38,218.1,218.16,2162.0,201.0443,201.1456,200.8877,200.943,2162.0
2022-02-16 12:10:00,218.19,218.45,218.18,218.37,2017.0,200.9706,201.2101,200.9614,201.1364,2017.0
2022-02-16 12:15:00,218.33,218.42,218.3,218.3,1305.0,201.0995,201.1824,201.0719,201.0719,1305.0
2022-02-16 12:20:00,218.47,218.55,218.34,218.53,2588.0,201.2285,201.3022,201.1087,201.2838,2588.0
2022-02-16 12:25:00,218.48,218.73,218.41,218.73,1775.0,201.2377,201.468,201.1732,201.468,1775.0
2022-02-16 12:30:00,218.66,218.71,218.0,218.01,9821.0,201.4035,201.4495,200.7956,200.8048,9821.0
2022-02-16 12:35:00,218.08,218.22,218.05,218.22,1480.0,200.8693,200.9982,200.8416,200.9982,1480.0
2022-02-16 12:40:00,218.21,218.35,217.91,217.91,1700.0,200.989,201.118,200.7127,200.7127,1700.0
2022-02-16 12:45:00,218.0,218.22,217.95,218.17,3319.0,200.7956,200.9982,200.7495,200.9522,3319.0
2022-02-16 12:50:00,218.16,218.5,218.07,218.5,1100.0,200.943,201.2561,200.8601,201.2561,1100.0
2022-02-16 12:55:00,218.48,218.52,218.24,218.24,7067.0,201.2377,201.2745,201.0166,201.0166,7067.0
2022-02-16 13:00:00,218.32,218.39,218.32,218.36,1873.0,201.0903,201.1548,201.0903,201.1272,1873.0
2022-02-16 13:05:00,218.31,218.51,218.31,218.46,600.0,201.0811,201.2653,201.0811,201.2193,600.0
2022-02-16 13:10:00,218.49,218.52,218.42,218.47,2131.0,201.2469,201.2745,201.1824,201.2285,2131.0
2022-02-16 13:15:00,218.47,218.51,218.33,218.38,1807.0,201.2285,201.2653,201.0995,201.1456,1807.0
2022-02-16 13:20:00,218.45,218.5,218.34,218.42,1882.0,201.2101,201.2561,201.1087,201.1824,1882.0
2022-02-16 13:25:00,218.46,218.49,218.24,218.3,5225.0,201.2193,201.2469,201.0166,201.0719,5225.0
2022-02-16 13:30:00,218.34,218.43,218.34,218.43,1801.0,201.1087,201.1916,201.1087,201.1916,1801.0
2022-02-16 13:35:00,218.49,218.56,218.41,218.41,859.0,201.2469,201.3114,201.1732,201.1732,859.0
2022-02-16 13:40:00,218.26,218.34,218.26,218.34,1641.0,201.0351,201.1087,201.0351,201.1087,1641.0
2022-02-16 13:45:00,218.36,218.5,218.36,218.38,2557.0,201.1272,201.2561,201.1272,201.1456,2557.0
2022-02-16 13:50:00,218.41,218.42,218.4,218.41,1002.0,201.1732,201.1824,201.164,201.1732,1002.0
2022-02-16 13:55:00,218.36,218.65,218.36,218.65,2200.0,201.1272,201.3943,201.1272,201.3943,2200.0
2022-02-16 14:00:00,218.7,219.25,218.23,218.56,9346.0,201.4403,201.9469,201.0074,201.3114,9346.0
2022-02-16 14:05:00,218.66,219.1,218.51,218.89,4038.0,201.4035,201.8088,201.2653,201.6153,4038.0
2022-02-16 14:10:00,218.82,218.89,218.56,218.84,4865.0,201.5509,201.6153,201.3114,201.5693,4865.0
2022-02-16 14:15:00,218.76,219.21,218.75,219.2,3671.0,201.4956,201.9101,201.4864,201.9009,3671.0
2022-02-16 14:20:00,219.13,219.59,219.12,219.46,2205.0,201.8364,202.2601,201.8272,202.1404,2205.0
2022-02-16 14:25:00,219.83,219.83,219.61,219.71,1818.0,202.4812,202.4812,202.2785,202.3706,1818.0
2022-02-16 14:30:00,219.69,220.12,219.68,219.72,2439.0,202.3522,202.7483,202.343,202.3798,2439.0
2022-02-16 14:35:00,219.67,219.79,219.36,219.64,10476.0,202.3338,202.4443,202.0483,202.3062,10476.0
2022-02-16 14:40:00,219.57,219.57,219.18,219.43,1447.0,202.2417,202.2417,201.8825,202.1127,1447.0
2022-02-16 14:45:00,219.41,219.52,219.22,219.27,1596.0,202.0943,202.1956,201.9193,201.9654,1596.0
2022-02-16 14:50:00,219.24,219.66,219.24,219.59,3322.0,201.9377,202.3246,201.9377,202.2601,3322.0
2022-02-16 14:55:00,219.83,219.91,219.82,219.82,2986.0,202.4812,202.5548,202.4719,202.4719,2986.0
2022-02-16 15:00:00,219.98,220.35,219.89,220.34,1805.0,202.6193,202.9601,202.5364,202.9509,1805.0
2022-02-16 15:05:00,220.33,220.41,220.23,220.28,10615.0,202.9417,203.0154,202.8496,202.8956,10615.0
2022-02-16 15:10:00,220.23,220.23,219.85,220.14,2867.0,202.8496,202.8496,202.4996,202.7667,2867.0
2022-02-16 15:15:00,220.16,220.44,220.0,220.44,5325.0,202.7851,203.043,202.6377,203.043,5325.0
2022-02-16 15:20:00,220.41,220.45,220.1,220.19,5941.0,203.0154,203.0522,202.7299,202.8127,5941.0
2022-02-16 15:25:00,220.31,220.5,220.31,220.48,4011.0,202.9233,203.0983,202.9233,203.0799,4011.0
2022-02-16 15:30:00,220.5,220.5,220.19,220.41,8225.0,203.0983,203.0983,202.8127,203.0154,8225.0
2022-02-16 15:35:00,220.42,220.7,220.38,220.66,9647.0,203.0246,203.2825,202.9878,203.2457,9647.0
2022-02-16 15:40:00,220.67,220.75,220.54,220.7,7887.0,203.2549,203.3286,203.1351,203.2825,7887.0
2022-02-16 15:45:00,220.65,220.93,220.48,220.73,11399.0,203.2364,203.4943,203.0799,203.3101,11399.0
2022-02-16 15:50:00,221.19,221.19,220.23,220.26,14007.0,203.7338,203.7338,202.8496,202.8772,14007.0
2022-02-16 15:55:00,220.24,220.31,219.84,220.01,43433.0,202.8588,202.9233,202.4904,202.647,43433.0
2022-02-17 09:30:00,218.1,218.1,217.67,218.04,10874.0,200.8877,200.8877,200.4916,200.8324,10874.0
2022-02-17 09:35:00,218.02,218.63,218.0,218.53,5339.0,200.814,201.3759,200.7956,201.2838,5339.0
2022-02-17 09:40:00,218.92,219.01,217.93,218.37,13493.0,201.643,201.7259,200.7311,201.1364,13493.0
2022-02-17 09:45:00,218.19,218.48,218.03,218.42,4958.0,200.9706,201.2377,200.8232,201.1824,4958.0
2022-02-17 09:50:00,218.35,218.35,217.14,217.33,8038.0,201.118,201.118,200.0035,200.1785,8038.0
2022-02-17 09:55:00,216.95,217.46,216.65,217.1,7178.0,199.8284,200.2982,199.5521,199.9666,7178.0
2022-02-17 10:00:00,216.92,217.34,216.88,217.06,4498.0,199.8008,200.1877,199.764,199.9298,4498.0
2022-02-17 10:05:00,217.05,217.51,216.96,217.32,7005.0,199.9206,200.3443,199.8377,200.1692,7005.0
2022-02-17 10:10:00,217.26,217.57,217.11,217.56,6592.0,200.114,200.3995,199.9758,200.3903,6592.0
2022-02-17 10:15:00,217.67,217.79,217.51,217.69,5301.0,200.4916,200.6022,200.3443,200.51,5301.0
2022-02-17 10:20:00,217.82,218.06,217.59,217.59,6356.0,200.6298,200.8508,200.4179,200.4179,6356.0
2022-02-17 10:25:00,217.66,217.68,217.51,217.51,1896.0,200.4824,200.5008,200.3443,200.3443,1896.0
2022-02-17 10:30:00,217.31,217.77,217.29,217.77,1708.0,200.16,200.5837,200.1416,200.5837,1708.0
2022-02-17 10:35:00,217.68,217.72,217.54,217.7,4664.0,200.5008,200.5377,200.3719,200.5193,4664.0
2022-02-17 10:40:00,217.68,218.01,217.62,217.89,2599.0,200.5008,200.8048,200.4456,200.6943,2599.0
2022-02-17 10:45:00,217.92,218.12,217.7,217.84,5877.0,200.7219,200.9061,200.5193,200.6482,5877.0
2022-02-17 10:50:00,217.73,217.9,217.73,217.74,3325.0,200.5469,200.7035,200.5469,200.5561,3325.0
2022-02-17 10:55:00,217.85,218.15,217.82,218.07,4046.0,200.6574,200.9337,200.6298,200.8601,4046.0
2022-02-17 11:00:00,218.17,218.24,218.16,218.16,5269.0,200.9522,201.0166,200.943,200.943,5269.0
2022-02-17 11:05:00,218.17,218.29,217.98,218.01,4892.0,200.9522,201.0627,200.7772,200.8048,4892.0
2022-02-17 11:10:00,217.88,218.22,217.88,218.21,1363.0,200.6851,200.9982,200.6851,200.989,1363.0
2022-02-17 11:15:00,218.12,218.59,218.09,218.25,7505.0,200.9061,201.339,200.8785,201.0259,7505.0
2022-02-17 11:20:00,218.11,218.24,217.93,217.93,2124.0,200.8969,201.0166,200.7311,200.7311,2124.0
2022-02-17 11:25:00,217.85,217.88,217.61,217.68,2401.0,200.6574,200.6851,200.4364,200.5008,2401.0
2022-02-17 11:30:00,217.72,217.93,217.64,217.91,9693.0,200.5377,200.7311,200.464,200.7127,9693.0
2022-02-17 11:35:00,217.84,217.92,217.62,217.81,1004.0,200.6482,200.7219,200.4456,200.6206,1004.0
2022-02-17 11:40:00,217.82,218.28,217.82,218.24,3128.0,200.6298,201.0535,200.6298,201.0166,3128.0
2022-02-17 11:45:00,218.28,218.83,218.26,218.83,3025.0,201.0535,201.5601,201.0351,201.5601,3025.0
2022-02-17 11:50:00,218.81,218.82,218.67,218.73,1741.0,201.5417,201.5509,201.4127,201.468,1741.0
2022-02-17 11:55:00,218.78,218.82,218.49,218.64,7533.0,201.514,201.5509,201.2469,201.3851,7533.0
2022-02-17 12:00:00,218.61,218.96,218.44,218.96,3262.0,201.3574,201.6798,201.2009,201.6798,3262.0
2022-02-17 12:05:00,219.04,219.11,218.97,218.97,1723.0,201.7535,201.818,201.689,201.689,1723.0
2022-02-17 12:10:00,218.95,219.08,218.93,219.08,2260.0,201.6706,201.7903,201.6522,201.7903,2260.0
2022-02-17 12:15:00,219.08,219.49,219.08,219.35,6542.0,201.7903,202.168,201.7903,202.039,6542.0
2022-02-17 12:20:00,219.39,219.5,219.35,219.47,2348.0,202.0759,202.1772,202.039,202.1496,2348.0
2022-02-17 12:25:00,219.43,219.64,219.42,219.64,1990.0,202.1127,202.3062,202.1035,202.3062,1990.0
2022-02-17 12:30:00,219.65,219.83,219.54,219.75,2759.0,202.3154,202.4812,202.214,202.4075,2759.0
2022-02-17 12:35:00,219.72,219.79,219.62,219.64,4379.0,202.3798,202.4443,202.2877,202.3062,4379.0
2022-02-17 12:40:00,219.55,219.55,219.51,219.51,300.0,202.2233,202.2233,202.1864,202.1864,300.0
2022-02-17 12:45:00,219.39,219.44,219.22,219.23,8132.0,202.0759,202.1219,201.9193,201.9285,8132.0
2022-02-17 12:50:00,219.23,219.26,219.23,219.26,2027.0,201.9285,201.9561,201.9285,201.9561,2027.0
2022-02-17 12:55:00,219.3,219.56,219.29,219.4,4336.0,201.993,202.2325,201.9838,202.0851,4336.0
2022-02-17 13:00:00,219.55,219.62,219.49,219.54,1704.0,202.2233,202.2877,202.168,202.214,1704.0
2022-02-17 13:05:00,219.51,219.75,219.51,219.67,1140.0,202.1864,202.4075,202.1864,202.3338,1140.0
2022-02-17 13:10:00,219.68,219.85,219.46,219.83,5652.0,202.343,202.4996,202.1404,202.4812,5652.0
2022-02-17 13:15:00,219.88,219.91,219.69,219.75,4917.0,202.5272,202.5548,202.3522,202.4075,4917.0
2022-02-17 13:20:00,219.78,219.81,219.69,219.8,3084.0,202.4351,202.4627,202.3522,202.4535,3084.0
2022-02-17 13:25:00,219.91,219.95,219.85,219.92,1502.0,202.5548,202.5917,202.4996,202.5641,1502.0
2022-02-17 13:30:00,219.99,220.08,219.95,219.95,2050.0,202.6285,202.7114,202.5917,202.5917,2050.0
2022-02-17 13:35:00,219.97,220.15,219.9,219.9,1080.0,202.6101,202.7759,202.5456,202.5456,1080.0
2022-02-17 13:40:00,219.78,219.78,219.63,219.71,8596.0,202.4351,202.4351,202.2969,202.3706,8596.0
2022-02-17 13:45:00,219.67,219.8,219.59,219.71,3066.0,202.3338,202.4535,202.2601,202.3706,3066.0
2022-02-17 13:50:00,219.62,219.75,219.54,219.73,2570.0,202.2877,202.4075,202.214,202.3891,2570.0
2022-02-17 13:55:00,219.7,219.83,219.66,219.66,700.0,202.3614,202.4812,202.3246,202.3246,700.0
2022-02-17 14:00:00,219.66,219.71,219.45,219.62,5321.0,202.3246,202.3706,202.1311,202.2877,5321.0
2022-02-17 14:05:00,219.72,219.79,219.41,219.41,5563.0,202.3798,202.4443,202.0943,202.0943,5563.0
2022-02-17 14:10:00,219.32,219.51,219.2,219.51,2702.0,202.0114,202.1864,201.9009,202.1864,2702.0
2022-02-17 14:15:00,219.44,219.52,219.23,219.25,7922.0,202.1219,202.1956,201.9285,201.9469,7922.0
2022-02-17 14:20:00,219.23,219.24,219.03,219.1,3469.0,201.9285,201.9377,201.7443,201.8088,3469.0
2022-02-17 14:25:00,219.11,219.27,219.09,219.2,9005.0,201.818,201.9654,201.7996,201.9009,9005.0
2022-02-17 14:30:00,219.22,219.22,218.55,218.65,7776.0,201.9193,201.9193,201.3022,201.3943,7776.0
2022-02-17 14:35:00,218.53,218.58,218.38,218.38,1707.0,201.2838,201.3298,201.1456,201.1456,1707.0
2022-02-17 14:40:00,218.31,218.52,218.21,218.43,3913.0,201.0811,201.2745,200.989,201.1916,3913.0
2022-02-17 14:45:00,218.44,218.62,218.38,218.52,4227.0,201.2009,201.3667,201.1456,201.2745,4227.0
2022-02-17 14:50:00,218.55,218.55,218.16,218.4,6697.0,201.3022,201.3022,200.943,201.164,6697.0
2022-02-17 14:55:00,218.41,218.52,218.31,218.31,3071.0,201.1732,201.2745,201.0811,201.0811,3071.0
2022-02-17 15:00:00,218.28,218.37,218.0,218.0,4675.0,201.0535,201.1364,200.7956,200.7956,4675.0
2022-02-17 15:05:00,217.98,218.02,217.74,217.82,5460.0,200.7772,200.814,200.5561,200.6298,5460.0
2022-02-17 15:10:00,217.72,217.8,217.5,217.5,7258.0,200.5377,200.6114,200.335,200.335,7258.0
2022-02-17 15:15:00,217.63,217.75,217.47,217.7,3458.0,200.4548,200.5653,200.3074,200.5193,3458.0
2022-02-17 15:20:00,217.84,218.04,217.84,217.97,4463.0,200.6482,200.8324,200.6482,200.7679,4463.0
2022-02-17 15:25:00,218.02,218.16,217.95,218.01,2924.0,200.814,200.943,200.7495,200.8048,2924.0
2022-02-17 15:30:00,218.03,218.32,217.83,217.94,11845.0,200.8232,201.0903,200.639,200.7403,11845.0
2022-02-17 15:35:00,217.92,218.35,217.88,218.26,11735.0,200.7219,201.118,200.6851,201.0351,11735.0
2022-02-17 15:40:00,218.2,218.23,217.74,217.74,14990.0,200.9798,201.0074,200.5561,200.5561,14990.0
2022-02-17 15:45:00,217.81,218.0,217.28,217.28,22200.0,200.6206,200.7956,200.1324,200.1324,22200.0
2022-02-17 15:50:00,217.24,217.41,216.76,217.26,24773.0,200.0956,200.2521,199.6534,200.114,24773.0
2022-02-17 15:55:00,217.22,217.58,217.03,217.04,40257.0,200.0771,200.4087,199.9021,199.9113,40257.0
2022-02-18 09:30:00,216.46,217.47,216.18,217.46,38595.0,199.3771,200.3074,199.1192,200.2982,38595.0
2022-02-18 09:35:00,217.12,218.0,216.94,217.88,2697.0,199.985,200.7956,199.8192,200.6851,2697.0
2022-02-18 09:40:00,217.9,217.91,217.21,217.21,2781.0,200.7035,200.7127,200.0679,200.0679,2781.0
2022-02-18 09:45:00,217.24,217.43,216.79,217.26,4454.0,200.0956,200.2706,199.6811,200.114,4454.0
2022-02-18 09:50:00,217.31,217.6,217.13,217.6,1217.0,200.16,200.4271,199.9942,200.4271,1217.0
2022-02-18 09:55:00,217.68,218.19,217.65,218.04,1887.0,200.5008,200.9706,200.4732,200.8324,1887.0
2022-02-18 10:00:00,218.15,218.39,217.82,217.88,4132.0,200.9337,201.1548,200.6298,200.6851,4132.0
2022-02-18 10:05:00,217.83,217.94,217.72,217.94,1280.0,200.639,200.7403,200.5377,200.7403,1280.0
2022-02-18 10:10:00,217.78,217.78,217.08,217.09,3437.0,200.5929,200.5929,199.9482,199.9574,3437.0
2022-02-18 10:15:00,217.24,217.56,217.19,217.56,3491.0,200.0956,200.3903,200.0495,200.3903,3491.0
2022-02-18 10:20:00,217.41,217.59,217.02,217.12,3758.0,200.2521,200.4179,199.8929,199.985,3758.0
2022-02-18 10:25:00,217.2,217.4,216.93,216.93,3207.0,200.0587,200.2429,199.81,199.81,3207.0
2022-02-18 10:30:00,216.93,217.1,216.78,216.78,3340.0,199.81,199.9666,199.6719,199.6719,3340.0
2022-02-18 10:35:00,216.9,217.49,216.89,217.4,5166.0,199.7824,200.3258,199.7732,200.2429,5166.0
2022-02-18 10:40:00,217.45,217.92,217.21,217.92,4596.0,200.289,200.7219,200.0679,200.7219,4596.0
2022-02-18 10:45:00,217.72,217.72,217.13,217.29,2581.0,200.5377,200.5377,199.9942,200.1416,2581.0
2022-02-18 10:50:00,217.31,217.74,217.3,217.55,3901.0,200.16,200.5561,200.1508,200.3811,3901.0
2022-02-18 10:55:00,217.52,217.69,217.4,217.46,2822.0,200.3535,200.51,200.2429,200.2982,2822.0
2022-02-18 11:00:00,217.22,217.27,216.31,216.35,2760.0,200.0771,200.1232,199.239,199.2758,2760.0
2022-02-18 11:05:00,216.33,216.33,215.98,215.99,3616.0,199.2574,199.2574,198.935,198.9442,3616.0
2022-02-18 11:10:00,215.98,216.21,215.67,215.98,11538.0,198.935,199.1468,198.6495,198.935,11538.0
2022-02-18 11:15:00,215.97,216.23,215.77,216.15,3926.0,198.9258,199.1653,198.7416,199.0916,3926.0
2022-02-18 11:20:00,216.07,216.48,215.98,216.43,5313.0,199.0179,199.3955,198.935,199.3495,5313.0
2022-02-18 11:25:00,216.41,216.41,216.0,216.07,5893.0,199.3311,199.3311,198.9534,199.0179,5893.0
2022-02-18 11:30:00,216.1,216.6,216.1,216.27,4166.0,199.0455,199.5061,199.0455,199.2021,4166.0
2022-02-18 11:35:00,216.36,216.63,216.34,216.38,4667.0,199.285,199.5337,199.2666,199.3034,4667.0
2022-02-18 11:40:00,216.48,216.62,216.29,216.33,1921.0,199.3955,199.5245,199.2205,199.2574,1921.0
2022-02-18 11:45:00,216.22,216.52,216.21,216.41,3300.0,199.1561,199.4324,199.1468,199.3311,3300.0
2022-02-18 11:50:00,216.42,216.42,216.08,216.12,6044.0,199.3403,199.3403,199.0271,199.064,6044.0
2022-02-18 11:55:00,216.13,216.22,215.64,215.67,3125.0,199.0732,199.1561,198.6218,198.6495,3125.0
2022-02-18 12:00:00,215.74,215.78,215.44,215.6,3472.0,198.7139,198.7508,198.4376,198.585,3472.0
2022-02-18 12:05:00,215.65,216.01,215.62,216.01,4839.0,198.631,198.9626,198.6034,198.9626,4839.0
2022-02-18 12:10:00,216.13,216.32,216.08,216.09,2882.0,199.0732,199.2482,199.0271,199.0363,2882.0
2022-02-18 12:15:00,216.16,216.44,216.01,216.18,9563.0,199.1008,199.3587,198.9626,199.1192,9563.0
2022-02-18 12:20:00,216.3,216.3,215.92,216.01,3320.0,199.2297,199.2297,198.8797,198.9626,3320.0
2022-02-18 12:25:00,216.06,216.32,216.0,216.22,3956.0,199.0087,199.2482,198.9534,199.1561,3956.0
2022-02-18 12:30:00,216.05,216.2,215.67,216.02,4022.0,198.9995,199.1376,198.6495,198.9718,4022.0
2022-02-18 12:35:00,215.98,215.98,215.3,215.59,2165.0,198.935,198.935,198.3087,198.5758,2165.0
2022-02-18 12:40:00,215.81,216.12,215.81,215.95,1300.0,198.7784,199.064,198.7784,198.9074,1300.0
2022-02-18 12:45:00,215.95,216.09,215.74,215.93,1943.0,198.9074,199.0363,198.7139,198.8889,1943.0
2022-02-18 12:50:00,215.86,215.94,215.67,215.7,1644.0,198.8245,198.8982,198.6495,198.6771,1644.0
2022-02-18 12:55:00,215.77,215.85,215.52,215.54,3125.0,198.7416,198.8153,198.5113,198.5297,3125.0
2022-02-18 13:00:00,215.56,215.79,215.53,215.79,2098.0,198.5481,198.76,198.5205,198.76,2098.0
2022-02-18 13:05:00,215.69,215.86,215.63,215.77,2513.0,198.6679,198.8245,198.6126,198.7416,2513.0
2022-02-18 13:10:00,215.85,216.01,215.79,215.81,1954.0,198.8153,198.9626,198.76,198.7784,1954.0
2022-02-18 13:15:00,215.83,215.86,215.7,215.8,1893.0,198.7968,198.8245,198.6771,198.7692,1893.0
2022-02-18 13:20:00,215.76,216.37,215.76,216.37,3282.0,198.7324,199.2942,198.7324,199.2942,3282.0
2022-02-18 13:25:00,216.26,216.26,215.87,215.87,4804.0,199.1929,199.1929,198.8337,198.8337,4804.0
2022-02-18 13:30:00,215.82,215.97,215.72,215.85,6138.0,198.7876,198.9258,198.6955,198.8153,6138.0
2022-02-18 13:35:00,215.83,215.99,215.74,215.99,1861.0,198.7968,198.9442,198.7139,198.9442,1861.0
2022-02-18 13:40:00,216.08,216.11,215.94,215.95,3280.0,199.0271,199.0547,198.8982,198.9074,3280.0
2022-02-18 13:45:00,216.06,216.44,216.06,216.32,1906.0,199.0087,199.3587,199.0087,199.2482,1906.0
2022-02-18 13:50:00,216.27,216.44,216.24,216.44,2839.0,199.2021,199.3587,199.1745,199.3587,2839.0
2022-02-18 13:55:00,216.45,216.48,216.23,216.4,2899.0,199.3679,199.3955,199.1653,199.3219,2899.0
2022-02-18 14:00:00,216.36,216.54,216.36,216.52,2604.0,199.285,199.4508,199.285,199.4324,2604.0
2022-02-18 14:05:00,216.6,216.67,216.31,216.31,2839.0,199.5061,199.5705,199.239,199.239,2839.0
2022-02-18 14:10:00,216.32,216.48,216.23,216.48,5387.0,199.2482,199.3955,199.1653,199.3955,5387.0
2022-02-18 14:15:00,216.48,216.77,216.46,216.75,2866.0,199.3955,199.6627,199.3771,199.6442,2866.0
2022-02-18 14:20:00,216.83,216.9,216.57,216.77,2817.0,199.7179,199.7824,199.4784,199.6627,2817.0
2022-02-18 14:25:00,216.79,217.21,216.72,217.12,5904.0,199.6811,200.0679,199.6166,199.985,5904.0
2022-02-18 14:30:00,217.08,217.31,216.88,216.89,3764.0,199.9482,200.16,199.764,199.7732,3764.0
2022-02-18 14:35:00,216.81,216.81,216.36,216.5,4110.0,199.6995,199.6995,199.285,199.414,4110.0
2022-02-18 14:40:00,216.52,216.68,216.4,216.61,2889.0,199.4324,199.5798,199.3219,199.5153,2889.0
2022-02-18 14:45:00,216.62,216.71,216.49,216.51,2852.0,199.5245,199.6074,199.4048,199.4232,2852.0
2022-02-18 14:50:00,216.34,216.82,216.27,216.82,5943.0,199.2666,199.7087,199.2021,199.7087,5943.0
2022-02-18 14:55:00,217.15,217.21,216.86,217.13,3751.0,200.0127,200.0679,199.7455,199.9942,3751.0
2022-02-18 15:00:00,217.09,217.18,216.66,216.66,4053.0,199.9574,200.0403,199.5613,199.5613,4053.0
2022-02-18 15:05:00,216.84,216.93,216.48,216.61,6565.0,199.7271,199.81,199.3955,199.5153,6565.0
2022-02-18 15:10:00,216.63,216.87,216.29,216.5,4435.0,199.5337,199.7548,199.2205,199.414,4435.0
2022-02-18 15:15:00,216.43,216.61,215.97,215.97,10656.0,199.3495,199.5153,198.9258,198.9258,10656.0
2022-02-18 15:20:00,216.02,216.17,215.74,215.87,18800.0,198.9718,199.11,198.7139,198.8337,18800.0
2022-02-18 15:25:00,215.84,216.0,215.59,215.59,7149.0,198.806,198.9534,198.5758,198.5758,7149.0
2022-02-18 15:30:00,215.65,215.65,215.02,215.29,13938.0,198.631,198.631,198.0508,198.2995,13938.0
2022-02-18 15:35:00,215.29,215.64,215.29,215.51,5833.0,198.2995,198.6218,198.2995,198.5021,5833.0
2022-02-18 15:40:00,215.59,216.22,215.59,216.22,10246.0,198.5758,199.1561,198.5758,199.1561,10246.0
2022-02-18 15:45:00,216.2,216.39,215.76,216.11,9793.0,199.1376,199.3126,198.7324,199.0547,9793.0
2022-02-18 15:50:00,216.07,216.09,215.45,215.69,17876.0,199.0179,199.0363,198.4468,198.6679,17876.0
2022-02-18 15:55:00,215.74,215.9,215.55,215.9,45906.0,198.7139,198.8613,198.5389,198.8613,45906.0
2022-02-22 09:30:00,216.35,216.94,214.53,214.66,28447.0,199.2758,199.8192,197.5994,197.7192,28447.0
2022-02-22 09:35:00,214.85,215.04,214.08,214.28,9437.0,197.8942,198.0692,197.1849,197.3692,9437.0
2022-02-22 09:40:00,214.22,214.75,213.97,214.67,9534.0,197.3139,197.8021,197.0836,197.7284,9534.0
2022-02-22 09:45:00,213.96,215.05,213.96,215.05,11818.0,197.0744,198.0784,197.0744,198.0784,11818.0
2022-02-22 09:50:00,214.92,215.62,214.91,215.34,12391.0,197.9587,198.6034,197.9494,198.3455,12391.0
2022-02-22 09:55:00,215.47,215.48,214.79,215.34,11158.0,198.4652,198.4745,197.8389,198.3455,11158.0
2022-02-22 10:00:00,215.73,215.81,215.09,215.14,11551.0,198.7047,198.7784,198.1152,198.1613,11551.0
2022-02-22 10:05:00,215.11,215.36,214.68,215.36,50104.0,198.1337,198.3639,197.7376,198.3639,50104.0
2022-02-22 10:10:00,215.18,215.54,214.84,215.36,9712.0,198.1981,198.5297,197.885,198.3639,9712.0
2022-02-22 10:15:00,215.4,215.48,214.93,215.11,9584.0,198.4008,198.4745,197.9679,198.1337,9584.0
2022-02-22 10:20:00,214.93,214.98,214.47,214.47,6793.0,197.9679,198.0139,197.5442,197.5442,6793.0
2022-02-22 10:25:00,214.53,215.14,214.53,215.13,14749.0,197.5994,198.1613,197.5994,198.1521,14749.0
2022-02-22 10:30:00,215.13,215.13,214.81,214.86,7109.0,198.1521,198.1521,197.8573,197.9034,7109.0
2022-02-22 10:35:00,214.85,215.24,214.82,215.08,6610.0,197.8942,198.2534,197.8665,198.106,6610.0
2022-02-22 10:40:00,215.11,215.25,214.84,215.17,6258.0,198.1337,198.2626,197.885,198.1889,6258.0
2022-02-22 10:45:00,215.12,215.14,214.78,214.81,3551.0,198.1429,198.1613,197.8297,197.8573,3551.0
2022-02-22 10:50:00,214.69,214.69,214.11,214.42,6819.0,197.7468,197.7468,197.2126,197.4981,6819.0
2022-02-22 10:55:00,214.32,214.32,213.62,213.62,11821.0,197.406,197.406,196.7612,196.7612,11821.0
2022-02-22 11:00:00,213.59,214.42,213.57,214.23,4468.0,196.7336,197.4981,196.7152,197.3231,4468.0
2022-02-22 11:05:00,214.29,214.29,214.0,214.1,4633.0,197.3784,197.3784,197.1113,197.2034,4633.0
2022-02-22 11:10:00,214.23,214.61,214.23,214.3,3893.0,197.3231,197.6731,197.3231,197.3876,3893.0
2022-02-22 11:15:00,214.37,214.73,214.18,214.67,3970.0,197.4521,197.7836,197.2771,197.7284,3970.0
2022-02-22 11:20:00,214.67,215.09,214.66,215.09,1571.0,197.7284,198.1152,197.7192,198.1152,1571.0
2022-02-22 11:25:00,215.11,215.61,215.04,215.13,9201.0,198.1337,198.5942,198.0692,198.1521,9201.0
2022-02-22 11:30:00,215.11,215.44,214.92,215.16,4540.0,198.1337,198.4376,197.9587,198.1797,4540.0
2022-02-22 11:35:00,215.16,215.25,214.93,215.19,7264.0,198.1797,198.2626,197.9679,198.2073,7264.0
2022-02-22 11:40:00,215.31,215.68,215.31,215.57,2066.0,198.3179,198.6587,198.3179,198.5574,2066.0
2022-02-22 11:45:00,215.54,215.71,215.41,215.66,3132.0,198.5297,198.6863,198.41,198.6403,3132.0
2022-02-22 11:50:00,215.72,216.0,215.46,215.46,9211.0,198.6955,198.9534,198.456,198.456,9211.0
2022-02-22 11:55:00,215.44,215.8,215.38,215.74,10775.0,198.4376,198.7692,198.3824,198.7139,10775.0
2022-02-22 12:00:00,215.97,216.16,215.85,216.11,3293.0,198.9258,199.1008,198.8153,199.0547,3293.0
2022-02-22 12:05:00,216.11,216.23,215.98,216.23,2926.0,199.0547,199.1653,198.935,199.1653,2926.0
2022-02-22 12:10:00,216.03,216.12,215.87,215.87,4604.0,198.9811,199.064,198.8337,198.8337,4604.0
2022-02-22 12:15:00,215.93,216.02,215.82,215.98,7661.0,198.8889,198.9718,198.7876,198.935,7661.0
2022-02-22 12:20:00,216.08,216.34,216.02,216.03,5051.0,199.0271,199.2666,198.9718,198.9811,5051.0
2022-02-22 12:25:00,215.98,216.01,215.74,215.74,3982.0,198.935,198.9626,198.7139,198.7139,3982.0
2022-02-22 12:30:00,215.65,215.65,215.3,215.3,4144.0,198.631,198.631,198.3087,198.3087,4144.0
2022-02-22 12:35:00,215.33,215.52,215.13,215.35,3670.0,198.3363,198.5113,198.1521,198.3547,3670.0
2022-02-22 12:40:00,215.42,215.42,215.07,215.3,2003.0,198.4192,198.4192,198.0968,198.3087,2003.0
2022-02-22 12:45:00,215.1,215.33,214.85,214.9,3944.0,198.1244,198.3363,197.8942,197.9402,3944.0
2022-02-22 12:50:00,214.99,215.16,214.95,215.03,3220.0,198.0231,198.1797,197.9863,198.06,3220.0
2022-02-22 12:55:00,214.92,214.97,214.73,214.89,2199.0,197.9587,198.0047,197.7836,197.931,2199.0
2022-02-22 13:00:00,214.94,214.94,214.65,214.75,6916.0,197.9771,197.9771,197.71,197.8021,6916.0
2022-02-22 13:05:00,214.95,215.12,214.87,214.9,2501.0,197.9863,198.1429,197.9126,197.9402,2501.0
2022-02-22 13:10:00,215.02,215.02,214.85,214.96,3746.0,198.0508,198.0508,197.8942,197.9955,3746.0
2022-02-22 13:15:00,214.84,214.84,214.36,214.59,6210.0,197.885,197.885,197.4428,197.6547,6210.0
2022-02-22 13:20:00,214.47,214.96,214.47,214.96,3381.0,197.5442,197.9955,197.5442,197.9955,3381.0
2022-02-22 13:25:00,214.88,214.95,214.5,214.63,7387.0,197.9218,197.9863,197.5718,197.6915,7387.0
2022-02-22 13:30:00,214.58,214.74,214.38,214.62,5216.0,197.6455,197.7929,197.4613,197.6823,5216.0
2022-02-22 13:35:00,214.58,214.68,214.19,214.28,4511.0,197.6455,197.7376,197.2863,197.3692,4511.0
2022-02-22 13:40:00,214.28,214.49,213.97,214.07,3945.0,197.3692,197.5626,197.0836,197.1757,3945.0
2022-02-22 13:45:00,214.05,214.11,213.84,213.94,3334.0,197.1573,197.2126,196.9639,197.056,3334.0
2022-02-22 13:50:00,213.9,213.91,213.76,213.76,2348.0,197.0192,197.0284,196.8902,196.8902,2348.0
2022-02-22 13:55:00,213.79,213.93,213.71,213.92,8548.0,196.9178,197.0468,196.8441,197.0376,8548.0
2022-02-22 14:00:00,213.94,213.96,213.74,213.96,3757.0,197.056,197.0744,196.8718,197.0744,3757.0
2022-02-22 14:05:00,213.93,213.93,213.5,213.56,4700.0,197.0468,197.0468,196.6507,196.706,4700.0
2022-02-22 14:10:00,213.54,213.75,213.48,213.65,6028.0,196.6876,196.881,196.6323,196.7889,6028.0
2022-02-22 14:15:00,213.63,214.09,213.63,214.01,20194.0,196.7705,197.1942,196.7705,197.1205,20194.0
2022-02-22 14:20:00,214.08,214.3,213.49,213.63,10806.0,197.1849,197.3876,196.6415,196.7705,10806.0
2022-02-22 14:25:00,213.62,214.37,213.62,214.23,6702.0,196.7612,197.4521,196.7612,197.3231,6702.0
2022-02-22 14:30:00,214.26,214.62,214.01,214.02,7902.0,197.3507,197.6823,197.1205,197.1297,7902.0
2022-02-22 14:35:00,214.06,214.41,214.05,214.15,3763.0,197.1665,197.4889,197.1573,197.2494,3763.0
2022-02-22 14:40:00,214.26,214.44,214.07,214.12,8100.0,197.3507,197.5165,197.1757,197.2218,8100.0
2022-02-22 14:45:00,214.09,214.89,213.89,214.89,1800.0,197.1942,197.931,197.0099,197.931,1800.0
2022-02-22 14:50:00,214.98,215.45,214.95,215.19,10998.0,198.0139,198.4468,197.9863,198.2073,10998.0
2022-02-22 14:55:00,215.17,215.64,215.16,215.29,10070.0,198.1889,198.6218,198.1797,198.2995,10070.0
2022-02-22 15:00:00,215.36,216.06,215.3,215.99,7842.0,198.3639,199.0087,198.3087,198.9442,7842.0
2022-02-22 15:05:00,216.06,216.11,215.26,215.26,9433.0,199.0087,199.0547,198.2718,198.2718,9433.0
2022-02-22 15:10:00,215.37,215.77,215.37,215.62,7041.0,198.3731,198.7416,198.3731,198.6034,7041.0
2022-02-22 15:15:00,215.79,215.94,215.46,215.59,11841.0,198.76,198.8982,198.456,198.5758,11841.0
2022-02-22 15:20:00,215.56,215.66,215.09,215.23,5247.0,198.5481,198.6403,198.1152,198.2442,5247.0
2022-02-22 15:25:00,215.22,215.93,215.14,215.58,11556.0,198.235,198.8889,198.1613,198.5666,11556.0
2022-02-22 15:30:00,215.57,215.69,215.26,215.55,7942.0,198.5574,198.6679,198.2718,198.5389,7942.0
2022-02-22 15:35:00,215.57,215.73,215.35,215.7,9710.0,198.5574,198.7047,198.3547,198.6771,9710.0
2022-02-22 15:40:00,215.76,215.76,215.11,215.13,18583.0,198.7324,198.7324,198.1337,198.1521,18583.0
2022-02-22 15:45:00,215.18,215.21,214.73,214.87,20840.0,198.1981,198.2258,197.7836,197.9126,20840.0
2022-02-22 15:50:00,214.59,214.72,214.04,214.1,17896.0,197.6547,197.7744,197.1481,197.2034,17896.0
2022-02-22 15:55:00,214.28,215.03,214.28,214.77,47189.0,197.3692,198.06,197.3692,197.8205,47189.0
2022-02-23 09:30:00,215.33,215.72,215.02,215.71,9805.0,198.3363,198.6955,198.0508,198.6863,9805.0
2022-02-23 09:35:00,215.24,215.48,214.31,214.85,5131.0,198.2534,198.4745,197.3968,197.8942,5131.0
2022-02-23 09:40:00,215.01,215.48,215.01,215.27,800.0,198.0416,198.4745,198.0416,198.281,800.0
2022-02-23 09:45:00,215.12,215.17,214.55,215.0,2738.0,198.1429,198.1889,197.6179,198.0323,2738.0
2022-02-23 09:50:00,214.47,214.85,214.35,214.36,3282.0,197.5442,197.8942,197.4336,197.4428,3282.0
2022-02-23 09:55:00,214.26,215.1,214.23,214.41,5244.0,197.3507,198.1244,197.3231,197.4889,5244.0
2022-02-23 10:00:00,214.16,214.43,214.06,214.4,1997.0,197.2586,197.5073,197.1665,197.4797,1997.0
2022-02-23 10:05:00,214.47,214.48,213.87,213.87,2602.0,197.5442,197.5534,196.9915,196.9915,2602.0
2022-02-23 10:10:00,213.92,214.03,213.61,213.73,4187.0,197.0376,197.1389,196.752,196.8626,4187.0
2022-02-23 10:15:00,213.66,213.75,213.32,213.33,7347.0,196.7981,196.881,196.4849,196.4941,7347.0
2022-02-23 10:20:00,213.41,213.76,213.39,213.45,4431.0,196.5678,196.8902,196.5494,196.6047,4431.0
2022-02-23 10:25:00,213.45,213.6,213.18,213.25,9801.0,196.6047,196.7428,196.356,196.4204,9801.0
2022-02-23 10:30:00,213.08,213.28,212.95,213.2,6242.0,196.2639,196.4481,196.1441,196.3744,6242.0
2022-02-23 10:35:00,213.29,214.17,213.28,214.01,12774.0,196.4573,197.2678,196.4481,197.1205,12774.0
2022-02-23 10:40:00,214.0,214.18,213.62,213.88,10907.0,197.1113,197.2771,196.7612,197.0007,10907.0
2022-02-23 10:45:00,213.99,214.42,213.94,214.41,5116.0,197.102,197.4981,197.056,197.4889,5116.0
2022-02-23 10:50:00,214.39,214.79,214.3,214.67,20024.0,197.4705,197.8389,197.3876,197.7284,20024.0
2022-02-23 10:55:00,214.77,215.17,214.51,214.57,18112.0,197.8205,198.1889,197.581,197.6363,18112.0
2022-02-23 11:00:00,214.55,215.02,214.38,214.63,26783.0,197.6179,198.0508,197.4613,197.6915,26783.0
2022-02-23 11:05:00,214.63,214.78,214.41,214.73,11631.0,197.6915,197.8297,197.4889,197.7836,11631.0
2022-02-23 11:10:00,214.77,215.03,214.55,214.98,7014.0,197.8205,198.06,197.6179,198.0139,7014.0
2022-02-23 11:15:00,215.05,215.23,214.86,215.07,13422.0,198.0784,198.2442,197.9034,198.0968,13422.0
2022-02-23 11:20:00,215.06,215.74,215.05,215.59,15800.0,198.0876,198.7139,198.0784,198.5758,15800.0
2022-02-23 11:25:00,215.6,215.93,215.41,215.42,14695.0,198.585,198.8889,198.41,198.4192,14695.0
2022-02-23 11:30:00,215.5,215.95,215.21,215.81,17438.0,198.4929,198.9074,198.2258,198.7784,17438.0
2022-02-23 11:35:00,215.8,216.34,215.73,215.93,14377.0,198.7692,199.2666,198.7047,198.8889,14377.0
2022-02-23 11:40:00,215.91,216.16,215.66,215.7,6991.0,198.8705,199.1008,198.6403,198.6771,6991.0
2022-02-23 11:45:00,215.77,216.31,215.75,216.18,7623.0,198.7416,199.239,198.7232,199.1192,7623.0
2022-02-23 11:50:00,216.19,216.26,215.81,215.85,9249.0,199.1284,199.1929,198.7784,198.8153,9249.0
2022-02-23 11:55:00,215.94,216.24,215.92,216.16,5950.0,198.8982,199.1745,198.8797,199.1008,5950.0
2022-02-23 12:00:00,216.26,216.33,215.92,216.26,12766.0,199.1929,199.2574,198.8797,199.1929,12766.0
2022-02-23 12:05:00,216.22,216.32,216.04,216.17,7618.0,199.1561,199.2482,198.9903,199.11,7618.0
2022-02-23 12:10:00,216.22,216.37,216.12,216.17,11439.0,199.1561,199.2942,199.064,199.11,11439.0
2022-02-23 12:15:00,216.2,216.66,216.08,216.66,3744.0,199.1376,199.5613,199.0271,199.5613,3744.0
2022-02-23 12:20:00,216.66,217.17,216.44,216.94,19897.0,199.5613,200.0311,199.3587,199.8192,19897.0
2022-02-23 12:25:00,216.97,217.08,216.88,216.97,8975.0,199.8469,199.9482,199.764,199.8469,8975.0
2022-02-23 12:30:00,216.99,217.08,216.75,216.75,13560.0,199.8653,199.9482,199.6442,199.6442,13560.0
2022-02-23 12:35:00,216.76,216.84,216.54,216.57,11590.0,199.6534,199.7271,199.4508,199.4784,11590.0
2022-02-23 12:40:00,216.63,216.69,216.37,216.68,4725.0,199.5337,199.589,199.2942,199.5798,4725.0
2022-02-23 12:45:00,216.66,216.7,216.42,216.45,7207.0,199.5613,199.5982,199.3403,199.3679,7207.0
2022-02-23 12:50:00,216.48,216.5,215.97,216.11,5324.0,199.3955,199.414,198.9258,199.0547,5324.0
2022-02-23 12:55:00,216.05,216.18,215.76,216.02,7255.0,198.9995,199.1192,198.7324,198.9718,7255.0
2022-02-23 13:00:00,215.95,215.95,215.62,215.62,7868.0,198.9074,198.9074,198.6034,198.6034,7868.0
2022-02-23 13:05:00,215.61,215.69,215.25,215.42,4146.0,198.5942,198.6679,198.2626,198.4192,4146.0
2022-02-23 13:10:00,215.5,215.53,215.07,215.23,7013.0,198.4929,198.5205,198.0968,198.2442,7013.0
2022-02-23 13:15:00,215.16,215.46,215.06,215.44,5357.0,198.1797,198.456,198.0876,198.4376,5357.0
2022-02-23 13:20:00,215.36,215.49,215.21,215.35,7821.0,198.3639,198.4837,198.2258,198.3547,7821.0
2022-02-23 13:25:00,215.39,215.77,215.35,215.54,5797.0,198.3916,198.7416,198.3547,198.5297,5797.0
2022-02-23 13:30:00,215.54,215.54,214.98,215.02,19229.0,198.5297,198.5297,198.0139,198.0508,19229.0
2022-02-23 13:35:00,214.98,215.75,214.96,215.62,10858.0,198.0139,198.7232,197.9955,198.6034,10858.0
2022-02-23 13:40:00,215.58,215.76,215.45,215.69,3548.0,198.5666,198.7324,198.4468,198.6679,3548.0
2022-02-23 13:45:00,215.76,216.08,215.62,216.07,7032.0,198.7324,199.0271,198.6034,199.0179,7032.0
2022-02-23 13:50:00,215.99,216.09,215.38,215.46,3209.0,198.9442,199.0363,198.3824,198.456,3209.0
2022-02-23 13:55:00,215.27,215.49,215.2,215.46,6578.0,198.281,198.4837,198.2166,198.456,6578.0
2022-02-23 14:00:00,215.51,215.75,215.12,215.22,10852.0,198.5021,198.7232,198.1429,198.235,10852.0
2022-02-23 14:05:00,215.33,215.51,215.27,215.42,5992.0,198.3363,198.5021,198.281,198.4192,5992.0
2022-02-23 14:10:00,215.47,215.59,215.24,215.28,6145.0,198.4652,198.5758,198.2534,198.2902,6145.0
2022-02-23 14:15:00,215.25,215.4,214.92,215.39,7998.0,198.2626,198.4008,197.9587,198.3916,7998.0
2022-02-23 14:20:00,215.34,215.53,214.81,214.84,7897.0,198.3455,198.5205,197.8573,197.885,7897.0
2022-02-23 14:25:00,214.84,214.94,214.75,214.75,3367.0,197.885,197.9771,197.8021,197.8021,3367.0
2022-02-23 14:30:00,214.8,214.9,214.41,214.58,4961.0,197.8481,197.9402,197.4889,197.6455,4961.0
2022-02-23 14:35:00,214.65,214.93,214.6,214.84,5827.0,197.71,197.9679,197.6639,197.885,5827.0
2022-02-23 14:40:00,214.84,214.84,214.36,214.48,3150.0,197.885,197.885,197.4428,197.5534,3150.0
2022-02-23 14:45:00,214.54,214.82,214.54,214.66,9142.0,197.6086,197.8665,197.6086,197.7192,9142.0
2022-02-23 14:50:00,214.63,214.82,214.49,214.53,8274.0,197.6915,197.8665,197.5626,197.5994,8274.0
2022-02-23 14:55:00,214.57,214.7,214.47,214.5,8024.0,197.6363,197.756,197.5442,197.5718,8024.0
2022-02-23 15:00:00,214.53,214.59,213.89,213.99,5751.0,197.5994,197.6547,197.0099,197.102,5751.0
2022-02-23 15:05:00,213.93,214.18,213.8,213.9,8516.0,197.0468,197.2771,196.927,197.0192,8516.0
2022-02-23 15:10:00,213.86,213.98,213.67,213.98,6607.0,196.9823,197.0928,196.8073,197.0928,6607.0
2022-02-23 15:15:00,213.89,214.26,213.86,214.16,15493.0,197.0099,197.3507,196.9823,197.2586,15493.0
2022-02-23 15:20:00,214.2,214.33,214.06,214.33,13558.0,197.2955,197.4152,197.1665,197.4152,13558.0
2022-02-23 15:25:00,214.28,214.57,214.24,214.57,8064.0,197.3692,197.6363,197.3323,197.6363,8064.0
2022-02-23 15:30:00,214.51,214.52,214.18,214.44,15498.0,197.581,197.5902,197.2771,197.5165,15498.0
2022-02-23 15:35:00,214.55,214.57,214.0,214.0,14930.0,197.6179,197.6363,197.1113,197.1113,14930.0
2022-02-23 15:40:00,213.99,214.4,213.97,214.03,13502.0,197.102,197.4797,197.0836,197.1389,13502.0
2022-02-23 15:45:00,214.03,214.24,213.58,213.58,26454.0,197.1389,197.3323,196.7244,196.7244,26454.0
2022-02-23 15:50:00,213.45,213.93,213.26,213.61,38932.0,196.6047,197.0468,196.4297,196.752,38932.0
2022-02-23 15:55:00,213.59,213.85,213.3,213.46,111545.0,196.7336,196.9731,196.4665,196.6139,111545.0
2022-02-24 09:30:00,211.39,211.83,210.34,211.09,41655.0,194.7072,195.1125,193.7401,194.4309,41655.0
2022-02-24 09:35:00,211.09,211.09,210.31,210.59,5504.0,194.4309,194.4309,193.7125,193.9704,5504.0
2022-02-24 09:40:00,210.79,211.13,209.3,209.58,22237.0,194.1546,194.4678,192.7822,193.0401,22237.0
2022-02-24 09:45:00,209.71,211.59,209.35,211.59,8010.0,193.1598,194.8915,192.8282,194.8915,8010.0
2022-02-24 09:50:00,211.82,211.85,210.9,211.36,21761.0,195.1033,195.1309,194.2559,194.6796,21761.0
2022-02-24 09:55:00,211.28,212.64,211.19,212.64,11287.0,194.6059,195.8586,194.523,195.8586,11287.0
2022-02-24 10:00:00,212.66,212.72,211.75,211.75,31999.0,195.877,195.9323,195.0388,195.0388,31999.0
2022-02-24 10:05:00,211.75,212.49,211.75,212.49,11109.0,195.0388,195.7204,195.0388,195.7204,11109.0
2022-02-24 10:10:00,212.5,214.55,212.36,214.4,27140.0,195.7296,197.6179,195.6007,197.4797,27140.0
2022-02-24 10:15:00,214.48,214.6,213.64,214.11,23850.0,197.5534,197.6639,196.7797,197.2126,23850.0
2022-02-24 10:20:00,214.34,214.34,213.31,213.69,18808.0,197.4244,197.4244,196.4757,196.8257,18808.0
2022-02-24 10:25:00,213.71,213.96,213.09,213.29,17481.0,196.8441,197.0744,196.2731,196.4573,17481.0
2022-02-24 10:30:00,213.29,214.27,213.09,214.17,19727.0,196.4573,197.36,196.2731,197.2678,19727.0
2022-02-24 10:35:00,214.08,214.13,212.98,213.61,14577.0,197.1849,197.231,196.1718,196.752,14577.0
2022-02-24 10:40:00,213.46,213.97,213.17,213.97,9178.0,196.6139,197.0836,196.3468,197.0836,9178.0
2022-02-24 10:45:00,213.81,214.47,213.79,214.29,18614.0,196.9363,197.5442,196.9178,197.3784,18614.0
2022-02-24 10:50:00,214.29,214.36,213.6,213.83,11204.0,197.3784,197.4428,196.7428,196.9547,11204.0
2022-02-24 10:55:00,213.87,214.04,213.39,213.51,10584.0,196.9915,197.1481,196.5494,196.6599,10584.0
2022-02-24 11:00:00,213.47,213.47,212.64,212.85,18189.0,196.6231,196.6231,195.8586,196.052,18189.0
2022-02-24 11:05:00,212.79,213.56,212.67,213.52,7872.0,195.9968,196.706,195.8862,196.6691,7872.0
2022-02-24 11:10:00,213.42,213.8,213.13,213.58,10839.0,196.577,196.927,196.3099,196.7244,10839.0
2022-02-24 11:15:00,213.5,213.61,213.12,213.3,8140.0,196.6507,196.752,196.3007,196.4665,8140.0
2022-02-24 11:20:00,213.22,213.24,212.67,212.67,12452.0,196.3928,196.4112,195.8862,195.8862,12452.0
2022-02-24 11:25:00,212.68,213.0,212.08,212.37,15796.0,195.8954,196.1902,195.3428,195.6099,15796.0
2022-02-24 11:30:00,212.32,212.57,212.11,212.57,11592.0,195.5638,195.7941,195.3704,195.7941,11592.0
2022-02-24 11:35:00,212.45,212.45,212.08,212.27,8137.0,195.6836,195.6836,195.3428,195.5178,8137.0
2022-02-24 11:40:00,212.21,212.21,211.5,211.73,10252.0,195.4625,195.4625,194.8086,195.0204,10252.0
2022-02-24 11:45:00,211.79,211.81,211.42,211.74,12109.0,195.0757,195.0941,194.7349,195.0296,12109.0
2022-02-24 11:50:00,211.86,212.36,211.83,212.26,10100.0,195.1401,195.6007,195.1125,195.5086,10100.0
2022-02-24 11:55:00,212.22,213.01,212.22,213.01,6767.0,195.4717,196.1994,195.4717,196.1994,6767.0
2022-02-24 12:00:00,212.77,212.77,212.45,212.46,9858.0,195.9783,195.9783,195.6836,195.6928,9858.0
2022-02-24 12:05:00,212.36,212.37,211.75,212.01,7037.0,195.6007,195.6099,195.0388,195.2783,7037.0
2022-02-24 12:10:00,211.94,212.14,210.95,211.03,10868.0,195.2138,195.398,194.302,194.3756,10868.0
2022-02-24 12:15:00,210.99,211.33,210.94,211.16,21098.0,194.3388,194.652,194.2928,194.4954,21098.0
2022-02-24 12:20:00,211.22,211.28,210.79,210.9,9711.0,194.5507,194.6059,194.1546,194.2559,9711.0
2022-02-24 12:25:00,210.93,211.3,210.81,211.3,13096.0,194.2835,194.6243,194.173,194.6243,13096.0
2022-02-24 12:30:00,211.31,211.45,210.57,210.58,15783.0,194.6336,194.7625,193.952,193.9612,15783.0
2022-02-24 12:35:00,210.58,211.94,210.58,211.93,7724.0,193.9612,195.2138,193.9612,195.2046,7724.0
2022-02-24 12:40:00,212.01,212.2,211.83,211.84,42294.0,195.2783,195.4533,195.1125,195.1217,42294.0
2022-02-24 12:45:00,211.86,212.09,211.76,211.94,4019.0,195.1401,195.352,195.048,195.2138,4019.0
2022-02-24 12:50:00,212.02,212.37,211.86,211.98,5338.0,195.2875,195.6099,195.1401,195.2507,5338.0
2022-02-24 12:55:00,212.05,212.13,211.34,211.34,4357.0,195.3152,195.3888,194.6612,194.6612,4357.0
2022-02-24 13:00:00,211.31,211.32,211.02,211.12,10214.0,194.6336,194.6428,194.3664,194.4585,10214.0
2022-02-24 13:05:00,211.46,212.17,211.42,212.06,3782.0,194.7717,195.4257,194.7349,195.3244,3782.0
2022-02-24 13:10:00,211.99,212.05,211.82,211.99,9278.0,195.2599,195.3152,195.1033,195.2599,9278.0
2022-02-24 13:15:00,211.99,211.99,211.6,211.63,4192.0,195.2599,195.2599,194.9007,194.9283,4192.0
2022-02-24 13:20:00,211.55,211.77,210.95,210.97,8747.0,194.8546,195.0572,194.302,194.3204,8747.0
2022-02-24 13:25:00,211.1,211.3,210.73,210.86,7048.0,194.4401,194.6243,194.0993,194.2191,7048.0
2022-02-24 13:30:00,210.86,211.28,210.73,210.96,11662.0,194.2191,194.6059,194.0993,194.3112,11662.0
2022-02-24 13:35:00,211.04,211.69,211.04,211.69,5183.0,194.3849,194.9836,194.3849,194.9836,5183.0
2022-02-24 13:40:00,211.7,211.8,211.01,211.01,6570.0,194.9928,195.0849,194.3572,194.3572,6570.0
2022-02-24 13:45:00,211.02,212.59,210.65,212.48,15191.0,194.3664,195.8125,194.0256,195.7112,15191.0
2022-02-24 13:50:00,212.5,212.72,211.81,211.91,12043.0,195.7296,195.9323,195.0941,195.1862,12043.0
2022-02-24 13:55:00,211.94,212.11,211.02,211.44,7063.0,195.2138,195.3704,194.3664,194.7533,7063.0
2022-02-24 14:00:00,211.44,211.99,211.36,211.51,8816.0,194.7533,195.2599,194.6796,194.8178,8816.0
2022-02-24 14:05:00,211.95,212.25,211.45,211.45,8500.0,195.223,195.4994,194.7625,194.7625,8500.0
2022-02-24 14:10:00,211.5,212.21,211.5,212.21,8000.0,194.8086,195.4625,194.8086,195.4625,8000.0
2022-02-24 14:15:00,212.33,212.9,212.12,212.8,7374.0,195.5731,196.0981,195.3796,196.006,7374.0
2022-02-24 14:20:00,212.89,213.11,212.77,212.93,11215.0,196.0889,196.2915,195.9783,196.1257,11215.0
2022-02-24 14:25:00,213.0,213.31,212.93,213.3,4503.0,196.1902,196.4757,196.1257,196.4665,4503.0
2022-02-24 14:30:00,213.24,213.67,213.15,213.46,10730.0,196.4112,196.8073,196.3283,196.6139,10730.0
2022-02-24 14:35:00,213.53,213.86,213.46,213.79,11033.0,196.6784,196.9823,196.6139,196.9178,11033.0
2022-02-24 14:40:00,213.75,213.94,213.27,213.81,14385.0,196.881,197.056,196.4389,196.9363,14385.0
2022-02-24 14:45:00,213.79,214.1,213.57,214.09,11202.0,196.9178,197.2034,196.7152,197.1942,11202.0
2022-02-24 14:50:00,214.02,214.1,213.58,213.89,9893.0,197.1297,197.2034,196.7244,197.0099,9893.0
2022-02-24 14:55:00,213.86,214.08,213.5,214.08,8739.0,196.9823,197.1849,196.6507,197.1849,8739.0
2022-02-24 15:00:00,213.94,214.31,213.78,214.29,9258.0,197.056,197.3968,196.9086,197.3784,9258.0
2022-02-24 15:05:00,214.29,214.55,214.22,214.31,9373.0,197.3784,197.6179,197.3139,197.3968,9373.0
2022-02-24 15:10:00,214.32,214.48,214.21,214.48,9961.0,197.406,197.5534,197.3047,197.5534,9961.0
2022-02-24 15:15:00,214.46,214.48,214.01,214.09,12686.0,197.535,197.5534,197.1205,197.1942,12686.0
2022-02-24 15:20:00,214.0,214.06,213.66,213.98,13581.0,197.1113,197.1665,196.7981,197.0928,13581.0
2022-02-24 15:25:00,214.02,214.04,213.42,213.45,14353.0,197.1297,197.1481,196.577,196.6047,14353.0
2022-02-24 15:30:00,213.48,214.66,213.38,214.66,18945.0,196.6323,197.7192,196.5402,197.7192,18945.0
2022-02-24 15:35:00,214.72,215.08,214.61,215.06,15639.0,197.7744,198.106,197.6731,198.0876,15639.0
2022-02-24 15:40:00,215.11,215.11,214.48,214.49,21453.0,198.1337,198.1337,197.5534,197.5626,21453.0
2022-02-24 15:45:00,214.44,214.93,213.93,214.11,32914.0,197.5165,197.9679,197.0468,197.2126,32914.0
2022-02-24 15:50:00,214.14,214.9,214.05,214.77,80959.0,197.2402,197.9402,197.1573,197.8205,80959.0
2022-02-24 15:55:00,214.81,214.93,213.97,214.0,146124.0,197.8573,197.9679,197.0836,197.1113,146124.0
2022-02-25 09:30:00,214.86,216.22,214.69,216.14,12283.0,197.9034,199.1561,197.7468,199.0824,12283.0
2022-02-25 09:35:00,215.93,217.04,215.93,216.68,9833.0,198.8889,199.9113,198.8889,199.5798,9833.0
2022-02-25 09:40:00,216.68,216.73,215.51,215.69,10889.0,199.5798,199.6258,198.5021,198.6679,10889.0
2022-02-25 09:45:00,215.69,216.24,215.08,215.09,9343.0,198.6679,199.1745,198.106,198.1152,9343.0
2022-02-25 09:50:00,215.17,215.35,215.08,215.09,6467.0,198.1889,198.3547,198.106,198.1152,6467.0
2022-02-25 09:55:00,215.24,215.41,214.91,214.93,5893.0,198.2534,198.41,197.9494,197.9679,5893.0
2022-02-25 10:00:00,214.47,215.65,214.47,215.48,5716.0,197.5442,198.631,197.5442,198.4745,5716.0
2022-02-25 10:05:00,215.42,216.0,215.35,215.64,7584.0,198.4192,198.9534,198.3547,198.6218,7584.0
2022-02-25 10:10:00,215.57,215.78,215.24,215.5,5836.0,198.5574,198.7508,198.2534,198.4929,5836.0
2022-02-25 10:15:00,215.57,215.99,215.32,215.91,7029.0,198.5574,198.9442,198.3271,198.8705,7029.0
2022-02-25 10:20:00,215.72,215.98,215.38,215.81,5223.0,198.6955,198.935,198.3824,198.7784,5223.0
2022-02-25 10:25:00,215.62,216.41,215.58,216.41,2742.0,198.6034,199.3311,198.5666,199.3311,2742.0
2022-02-25 10:30:00,216.5,216.84,216.32,216.72,6014.0,199.414,199.7271,199.2482,199.6166,6014.0
2022-02-25 10:35:00,216.58,216.7,216.28,216.7,5565.0,199.4876,199.5982,199.2113,199.5982,5565.0
2022-02-25 10:40:00,216.74,217.15,216.74,216.94,2841.0,199.635,200.0127,199.635,199.8192,2841.0
2022-02-25 10:45:00,216.87,217.25,216.79,217.05,4978.0,199.7548,200.1048,199.6811,199.9206,4978.0
2022-02-25 10:50:00,217.06,217.42,217.06,217.29,5844.0,199.9298,200.2614,199.9298,200.1416,5844.0
2022-02-25 10:55:00,217.34,217.67,216.82,216.98,7034.0,200.1877,200.4916,199.7087,199.8561,7034.0
2022-02-25 11:00:00,217.08,217.8,216.8,217.79,3026.0,199.9482,200.6114,199.6903,200.6022,3026.0
2022-02-25 11:05:00,217.72,217.76,217.45,217.64,3676.0,200.5377,200.5745,200.289,200.464,3676.0
2022-02-25 11:10:00,217.76,217.9,217.57,217.73,5958.0,200.5745,200.7035,200.3995,200.5469,5958.0
2022-02-25 11:15:00,217.71,217.76,217.26,217.38,8595.0,200.5285,200.5745,200.114,200.2245,8595.0
2022-02-25 11:20:00,217.59,218.09,217.5,218.09,2964.0,200.4179,200.8785,200.335,200.8785,2964.0
2022-02-25 11:25:00,218.15,218.3,218.0,218.24,4111.0,200.9337,201.0719,200.7956,201.0166,4111.0
2022-02-25 11:30:00,218.16,218.28,217.84,217.99,3250.0,200.943,201.0535,200.6482,200.7864,3250.0
2022-02-25 11:35:00,218.04,218.04,217.62,217.94,2844.0,200.8324,200.8324,200.4456,200.7403,2844.0
2022-02-25 11:40:00,218.07,218.11,217.65,217.75,10165.0,200.8601,200.8969,200.4732,200.5653,10165.0
2022-02-25 11:45:00,217.82,217.97,217.32,217.64,7666.0,200.6298,200.7679,200.1692,200.464,7666.0
2022-02-25 11:50:00,217.55,217.97,217.51,217.95,4440.0,200.3811,200.7679,200.3443,200.7495,4440.0
2022-02-25 11:55:00,217.93,218.45,217.85,218.21,7110.0,200.7311,201.2101,200.6574,200.989,7110.0
2022-02-25 12:00:00,218.17,218.24,218.01,218.1,2915.0,200.9522,201.0166,200.8048,200.8877,2915.0
2022-02-25 12:05:00,218.23,218.25,217.93,217.98,2566.0,201.0074,201.0259,200.7311,200.7772,2566.0
2022-02-25 12:10:00,217.99,218.22,217.87,217.89,6236.0,200.7864,200.9982,200.6758,200.6943,6236.0
2022-02-25 12:15:00,217.89,218.22,217.89,218.14,4656.0,200.6943,200.9982,200.6943,200.9245,4656.0
2022-02-25 12:20:00,218.1,218.1,217.63,218.0,7887.0,200.8877,200.8877,200.4548,200.7956,7887.0
2022-02-25 12:25:00,217.97,218.51,217.97,218.51,4664.0,200.7679,201.2653,200.7679,201.2653,4664.0
2022-02-25 12:30:00,218.51,218.54,218.22,218.47,6681.0,201.2653,201.293,200.9982,201.2285,6681.0
2022-02-25 12:35:00,218.53,218.53,218.15,218.35,7874.0,201.2838,201.2838,200.9337,201.118,7874.0
2022-02-25 12:40:00,218.41,218.49,217.92,218.3,5151.0,201.1732,201.2469,200.7219,201.0719,5151.0
2022-02-25 12:45:00,218.3,218.3,217.98,217.98,6880.0,201.0719,201.0719,200.7772,200.7772,6880.0
2022-02-25 12:50:00,217.98,218.0,217.79,217.94,8985.0,200.7772,200.7956,200.6022,200.7403,8985.0
2022-02-25 12:55:00,217.94,218.04,217.74,218.04,7162.0,200.7403,200.8324,200.5561,200.8324,7162.0
2022-02-25 13:00:00,217.92,218.19,217.54,217.67,14518.0,200.7219,200.9706,200.3719,200.4916,14518.0
2022-02-25 13:05:00,217.69,217.71,217.46,217.6,8905.0,200.51,200.5285,200.2982,200.4271,8905.0
2022-02-25 13:10:00,217.62,217.66,217.31,217.66,13361.0,200.4456,200.4824,200.16,200.4824,13361.0
2022-02-25 13:15:00,217.64,217.87,217.36,217.72,11492.0,200.464,200.6758,200.2061,200.5377,11492.0
2022-02-25 13:20:00,217.73,217.77,217.41,217.48,4399.0,200.5469,200.5837,200.2521,200.3166,4399.0
2022-02-25 13:25:00,217.56,218.29,217.55,218.19,5958.0,200.3903,201.0627,200.3811,200.9706,5958.0
2022-02-25 13:30:00,218.17,218.41,218.13,218.23,3316.0,200.9522,201.1732,200.9153,201.0074,3316.0
2022-02-25 13:35:00,218.04,218.05,217.66,217.89,6895.0,200.8324,200.8416,200.4824,200.6943,6895.0
2022-02-25 13:40:00,218.02,218.48,218.02,218.38,8355.0,200.814,201.2377,200.814,201.1456,8355.0
2022-02-25 13:45:00,218.3,218.42,218.26,218.31,3785.0,201.0719,201.1824,201.0351,201.0811,3785.0
2022-02-25 13:50:00,218.45,218.6,218.24,218.35,3556.0,201.2101,201.3482,201.0166,201.118,3556.0
2022-02-25 13:55:00,218.32,218.32,217.87,217.93,6604.0,201.0903,201.0903,200.6758,200.7311,6604.0
2022-02-25 14:00:00,217.72,218.11,217.42,217.87,7635.0,200.5377,200.8969,200.2614,200.6758,7635.0
2022-02-25 14:05:00,217.87,217.87,217.6,217.74,5289.0,200.6758,200.6758,200.4271,200.5561,5289.0
2022-02-25 14:10:00,217.81,217.88,217.46,217.65,10444.0,200.6206,200.6851,200.2982,200.4732,10444.0
2022-02-25 14:15:00,217.66,217.8,217.56,217.63,5968.0,200.4824,200.6114,200.3903,200.4548,5968.0
2022-02-25 14:20:00,217.58,217.96,217.49,217.78,6348.0,200.4087,200.7587,200.3258,200.5929,6348.0
2022-02-25 14:25:00,217.73,218.04,217.73,218.02,3526.0,200.5469,200.8324,200.5469,200.814,3526.0
2022-02-25 14:30:00,218.07,218.23,217.62,217.62,5390.0,200.8601,201.0074,200.4456,200.4456,5390.0
2022-02-25 14:35:00,217.77,217.98,217.74,217.74,5069.0,200.5837,200.7772,200.5561,200.5561,5069.0
2022-02-25 14:40:00,217.66,217.81,217.48,217.6,4569.0,200.4824,200.6206,200.3166,200.4271,4569.0
2022-02-25 14:45:00,217.51,217.85,217.51,217.65,4333.0,200.3443,200.6574,200.3443,200.4732,4333.0
2022-02-25 14:50:00,217.51,217.51,217.11,217.32,5329.0,200.3443,200.3443,199.9758,200.1692,5329.0
2022-02-25 14:55:00,217.4,217.91,217.4,217.61,7109.0,200.2429,200.7127,200.2429,200.4364,7109.0
2022-02-25 15:00:00,217.58,217.63,217.16,217.23,2716.0,200.4087,200.4548,200.0219,200.0863,2716.0
2022-02-25 15:05:00,217.31,217.55,217.2,217.54,7113.0,200.16,200.3811,200.0587,200.3719,7113.0
2022-02-25 15:10:00,217.48,217.82,217.33,217.76,6200.0,200.3166,200.6298,200.1785,200.5745,6200.0
2022-02-25 15:15:00,217.75,218.22,217.73,218.22,8781.0,200.5653,200.9982,200.5469,200.9982,8781.0
2022-02-25 15:20:00,218.27,218.65,218.2,218.48,10006.0,201.0443,201.3943,200.9798,201.2377,10006.0
2022-02-25 15:25:00,218.57,218.61,218.35,218.41,5940.0,201.3206,201.3574,201.118,201.1732,5940.0
2022-02-25 15:30:00,218.49,218.83,218.16,218.22,11686.0,201.2469,201.5601,200.943,200.9982,11686.0
2022-02-25 15:35:00,218.19,218.37,217.98,218.37,8793.0,200.9706,201.1364,200.7772,201.1364,8793.0
2022-02-25 15:40:00,218.4,218.77,218.32,218.55,13101.0,201.164,201.5048,201.0903,201.3022,13101.0
2022-02-25 15:45:00,218.55,218.79,218.3,218.33,11485.0,201.3022,201.5232,201.0719,201.0995,11485.0
2022-02-25 15:50:00,218.41,219.13,218.41,218.63,17200.0,201.1732,201.8364,201.1732,201.3759,17200.0
2022-02-25 15:55:00,218.6,218.93,217.99,218.3,136635.0,201.3482,201.6522,200.7864,201.0719,136635.0
2022-02-28 09:30:00,215.66,216.63,215.24,215.46,32348.0,198.6403,199.5337,198.2534,198.456,32348.0
2022-02-28 09:35:00,216.07,216.88,216.03,216.88,6565.0,199.0179,199.764,198.9811,199.764,6565.0
2022-02-28 09:40:00,216.64,216.73,215.41,216.62,5418.0,199.5429,199.6258,198.41,199.5245,5418.0
2022-02-28 09:45:00,216.77,216.81,216.05,216.77,10793.0,199.6627,199.6995,198.9995,199.6627,10793.0
2022-02-28 09:50:00,216.63,216.84,216.26,216.26,17558.0,199.5337,199.7271,199.1929,199.1929,17558.0
2022-02-28 09:55:00,216.11,216.48,215.84,216.43,14629.0,199.0547,199.3955,198.806,199.3495,14629.0
2022-02-28 10:00:00,216.39,216.39,215.9,216.06,3705.0,199.3126,199.3126,198.8613,199.0087,3705.0
2022-02-28 10:05:00,216.06,216.12,215.76,215.78,10130.0,199.0087,199.064,198.7324,198.7508,10130.0
2022-02-28 10:10:00,215.88,216.02,215.55,215.56,8247.0,198.8429,198.9718,198.5389,198.5481,8247.0
2022-02-28 10:15:00,215.43,215.54,215.04,215.04,7010.0,198.4284,198.5297,198.0692,198.0692,7010.0
2022-02-28 10:20:00,215.08,215.73,215.08,215.73,3413.0,198.106,198.7047,198.106,198.7047,3413.0
2022-02-28 10:25:00,215.7,215.78,215.49,215.67,2500.0,198.6771,198.7508,198.4837,198.6495,2500.0
2022-02-28 10:30:00,215.51,216.25,215.44,215.95,5533.0,198.5021,199.1837,198.4376,198.9074,5533.0
2022-02-28 10:35:00,215.76,216.16,215.76,216.15,2565.0,198.7324,199.1008,198.7324,199.0916,2565.0
2022-02-28 10:40:00,216.02,216.27,216.01,216.2,6001.0,198.9718,199.2021,198.9626,199.1376,6001.0
2022-02-28 10:45:00,216.39,216.57,216.28,216.55,3929.0,199.3126,199.4784,199.2113,199.46,3929.0
2022-02-28 10:50:00,216.51,216.52,216.19,216.33,4386.0,199.4232,199.4324,199.1284,199.2574,4386.0
2022-02-28 10:55:00,216.38,216.82,216.37,216.81,3989.0,199.3034,199.7087,199.2942,199.6995,3989.0
2022-02-28 11:00:00,216.78,217.21,216.78,216.99,3823.0,199.6719,200.0679,199.6719,199.8653,3823.0
2022-02-28 11:05:00,216.92,217.09,216.77,217.09,4533.0,199.8008,199.9574,199.6627,199.9574,4533.0
2022-02-28 11:10:00,217.12,217.35,216.93,217.06,9778.0,199.985,200.1969,199.81,199.9298,9778.0
2022-02-28 11:15:00,217.12,217.35,217.06,217.24,5191.0,199.985,200.1969,199.9298,200.0956,5191.0
2022-02-28 11:20:00,217.21,217.35,216.93,217.35,4343.0,200.0679,200.1969,199.81,200.1969,4343.0
2022-02-28 11:25:00,217.27,217.91,217.22,217.66,13880.0,200.1232,200.7127,200.0771,200.4824,13880.0
2022-02-28 11:30:00,217.63,217.76,217.48,217.52,10224.0,200.4548,200.5745,200.3166,200.3535,10224.0
2022-02-28 11:35:00,217.44,217.66,217.01,217.02,7954.0,200.2798,200.4824,199.8837,199.8929,7954.0
2022-02-28 11:40:00,216.94,217.3,216.63,217.11,11314.0,199.8192,200.1508,199.5337,199.9758,11314.0
2022-02-28 11:45:00,216.98,216.98,216.52,216.91,6061.0,199.8561,199.8561,199.4324,199.7916,6061.0
2022-02-28 11:50:00,216.82,216.86,216.66,216.85,2729.0,199.7087,199.7455,199.5613,199.7363,2729.0
2022-02-28 11:55:00,216.89,217.15,216.88,217.05,2900.0,199.7732,200.0127,199.764,199.9206,2900.0
2022-02-28 12:00:00,217.16,217.26,216.99,217.1,8226.0,200.0219,200.114,199.8653,199.9666,8226.0
2022-02-28 12:05:00,217.12,217.12,216.12,216.22,15309.0,199.985,199.985,199.064,199.1561,15309.0
2022-02-28 12:10:00,216.19,216.21,215.77,215.95,11543.0,199.1284,199.1468,198.7416,198.9074,11543.0
2022-02-28 12:15:00,215.9,215.9,215.5,215.61,17169.0,198.8613,198.8613,198.4929,198.5942,17169.0
2022-02-28 12:20:00,215.57,215.6,215.32,215.44,7943.0,198.5574,198.585,198.3271,198.4376,7943.0
2022-02-28 12:25:00,215.51,216.0,215.51,215.99,3322.0,198.5021,198.9534,198.5021,198.9442,3322.0
2022-02-28 12:30:00,215.95,216.23,215.95,216.02,3828.0,198.9074,199.1653,198.9074,198.9718,3828.0
2022-02-28 12:35:00,216.05,216.4,216.05,216.29,4509.0,198.9995,199.3219,198.9995,199.2205,4509.0
2022-02-28 12:40:00,216.36,216.49,215.94,216.14,8309.0,199.285,199.4048,198.8982,199.0824,8309.0
2022-02-28 12:45:00,216.14,216.21,216.0,216.15,5022.0,199.0824,199.1468,198.9534,199.0916,5022.0
2022-02-28 12:50:00,216.11,216.16,215.69,215.93,4304.0,199.0547,199.1008,198.6679,198.8889,4304.0
2022-02-28 12:55:00,215.84,216.07,215.8,216.0,1741.0,198.806,199.0179,198.7692,198.9534,1741.0
2022-02-28 13:00:00,216.1,216.46,216.06,216.21,6063.0,199.0455,199.3771,199.0087,199.1468,6063.0
2022-02-28 13:05:00,216.23,216.55,216.1,216.55,2907.0,199.1653,199.46,199.0455,199.46,2907.0
2022-02-28 13:10:00,216.46,216.73,216.38,216.55,6897.0,199.3771,199.6258,199.3034,199.46,6897.0
2022-02-28 13:15:00,216.46,216.5,215.77,215.77,7653.0,199.3771,199.414,198.7416,198.7416,7653.0
2022-02-28 13:20:00,215.58,215.86,215.26,215.26,7191.0,198.5666,198.8245,198.2718,198.2718,7191.0
2022-02-28 13:25:00,215.26,215.72,215.25,215.46,8385.0,198.2718,198.6955,198.2626,198.456,8385.0
2022-02-28 13:30:00,215.34,215.61,215.15,215.15,7313.0,198.3455,198.5942,198.1705,198.1705,7313.0
2022-02-28 13:35:00,215.4,215.64,215.3,215.62,4200.0,198.4008,198.6218,198.3087,198.6034,4200.0
2022-02-28 13:40:00,215.58,215.87,215.5,215.61,5709.0,198.5666,198.8337,198.4929,198.5942,5709.0
2022-02-28 13:45:00,215.62,215.77,215.25,215.77,5656.0,198.6034,198.7416,198.2626,198.7416,5656.0
2022-02-28 13:50:00,215.79,216.25,215.79,216.17,6719.0,198.76,199.1837,198.76,199.11,6719.0
2022-02-28 13:55:00,216.11,216.19,215.72,215.96,7134.0,199.0547,199.1284,198.6955,198.9166,7134.0
2022-02-28 14:00:00,215.85,215.92,214.96,214.96,7715.0,198.8153,198.8797,197.9955,197.9955,7715.0
2022-02-28 14:05:00,214.96,215.04,214.58,214.58,7635.0,197.9955,198.0692,197.6455,197.6455,7635.0
2022-02-28 14:10:00,214.41,214.45,214.15,214.37,8308.0,197.4889,197.5257,197.2494,197.4521,8308.0
2022-02-28 14:15:00,214.32,214.69,214.3,214.69,7852.0,197.406,197.7468,197.3876,197.7468,7852.0
2022-02-28 14:20:00,214.56,214.68,214.35,214.41,5451.0,197.6271,197.7376,197.4336,197.4889,5451.0
2022-02-28 14:25:00,214.41,214.58,214.31,214.51,6824.0,197.4889,197.6455,197.3968,197.581,6824.0
2022-02-28 14:30:00,214.52,214.57,214.13,214.2,5187.0,197.5902,197.6363,197.231,197.2955,5187.0
2022-02-28 14:35:00,214.38,214.56,214.27,214.41,3891.0,197.4613,197.6271,197.36,197.4889,3891.0
2022-02-28 14:40:00,214.39,215.1,214.37,215.01,7811.0,197.4705,198.1244,197.4521,198.0416,7811.0
2022-02-28 14:45:00,214.79,214.92,214.39,214.52,4435.0,197.8389,197.9587,197.4705,197.5902,4435.0
2022-02-28 14:50:00,214.63,214.78,214.56,214.66,4885.0,197.6915,197.8297,197.6271,197.7192,4885.0
2022-02-28 14:55:00,214.66,214.98,214.6,214.81,10185.0,197.7192,198.0139,197.6639,197.8573,10185.0
2022-02-28 15:00:00,214.76,214.83,214.62,214.73,3804.0,197.8113,197.8758,197.6823,197.7836,3804.0
2022-02-28 15:05:00,214.58,214.81,214.24,214.8,8630.0,197.6455,197.8573,197.3323,197.8481,8630.0
2022-02-28 15:10:00,214.53,214.55,214.12,214.31,5611.0,197.5994,197.6179,197.2218,197.3968,5611.0
2022-02-28 15:15:00,214.32,214.65,214.22,214.57,11995.0,197.406,197.71,197.3139,197.6363,11995.0
2022-02-28 15:20:00,214.68,215.15,214.66,214.97,11907.0,197.7376,198.1705,197.7192,198.0047,11907.0
2022-02-28 15:25:00,214.94,215.02,214.72,214.74,13512.0,197.9771,198.0508,197.7744,197.7929,13512.0
2022-02-28 15:30:00,214.56,214.56,213.97,214.04,10893.0,197.6271,197.6271,197.0836,197.1481,10893.0
2022-02-28 15:35:00,214.0,214.17,213.85,214.09,16995.0,197.1113,197.2678,196.9731,197.1942,16995.0
2022-02-28 15:40:00,214.2,214.91,214.15,214.9,24780.0,197.2955,197.9494,197.2494,197.9402,24780.0
2022-02-28 15:45:00,214.94,215.4,214.94,215.25,21070.0,197.9771,198.4008,197.9771,198.2626,21070.0
2022-02-28 15:50:00,215.17,215.65,214.62,215.44,49086.0,198.1889,198.631,197.6823,198.4376,49086.0
2022-02-28 15:55:00,215.48,216.71,215.46,216.23,129592.0,198.4745,199.6074,198.456,199.1653,129592.0
2022-03-01 09:30:00,216.58,216.83,215.84,216.56,13480.0,199.4876,199.7179,198.806,199.4692,13480.0
2022-03-01 09:35:00,216.24,217.48,216.24,216.75,5283.0,199.1745,200.3166,199.1745,199.6442,5283.0
2022-03-01 09:40:00,216.82,216.82,215.94,216.29,5002.0,199.7087,199.7087,198.8982,199.2205,5002.0
2022-03-01 09:45:00,216.34,216.69,215.85,216.68,1850.0,199.2666,199.589,198.8153,199.5798,1850.0
2022-03-01 09:50:00,216.63,216.64,214.69,214.86,8754.0,199.5337,199.5429,197.7468,197.9034,8754.0
2022-03-01 09:55:00,214.76,214.85,214.01,214.11,4405.0,197.8113,197.8942,197.1205,197.2126,4405.0
2022-03-01 10:00:00,214.19,215.01,213.86,213.86,3204.0,197.2863,198.0416,196.9823,196.9823,3204.0
2022-03-01 10:05:00,214.04,214.39,213.66,213.66,5324.0,197.1481,197.4705,196.7981,196.7981,5324.0
2022-03-01 10:10:00,213.71,213.88,213.33,213.42,6247.0,196.8441,197.0007,196.4941,196.577,6247.0
2022-03-01 10:15:00,213.37,213.66,213.2,213.4,6460.0,196.531,196.7981,196.3744,196.5586,6460.0
2022-03-01 10:20:00,213.58,213.85,212.72,212.85,5001.0,196.7244,196.9731,195.9323,196.052,5001.0
2022-03-01 10:25:00,212.73,212.9,212.43,212.8,11220.0,195.9415,196.0981,195.6652,196.006,11220.0
2022-03-01 10:30:00,212.68,212.76,211.67,211.74,5172.0,195.8954,195.9691,194.9651,195.0296,5172.0
2022-03-01 10:35:00,211.76,211.84,211.07,211.07,8621.0,195.048,195.1217,194.4125,194.4125,8621.0
2022-03-01 10:40:00,211.15,211.5,211.02,211.11,9871.0,194.4862,194.8086,194.3664,194.4493,9871.0
2022-03-01 10:45:00,211.23,211.46,210.95,211.45,7379.0,194.5599,194.7717,194.302,194.7625,7379.0
2022-03-01 10:50:00,211.45,211.75,211.33,211.75,6086.0,194.7625,195.0388,194.652,195.0388,6086.0
2022-03-01 10:55:00,211.67,212.0,211.44,211.75,7773.0,194.9651,195.2691,194.7533,195.0388,7773.0
2022-03-01 11:00:00,211.9,213.27,211.9,213.11,9629.0,195.177,196.4389,195.177,196.2915,9629.0
2022-03-01 11:05:00,213.06,213.12,212.6,212.6,5488.0,196.2454,196.3007,195.8217,195.8217,5488.0
2022-03-01 11:10:00,212.68,212.9,212.34,212.9,6860.0,195.8954,196.0981,195.5823,196.0981,6860.0
2022-03-01 11:15:00,212.88,213.01,212.44,212.49,3367.0,196.0796,196.1994,195.6744,195.7204,3367.0
2022-03-01 11:20:00,212.37,212.98,212.37,212.91,6354.0,195.6099,196.1718,195.6099,196.1073,6354.0
2022-03-01 11:25:00,212.91,212.91,212.46,212.82,3581.0,196.1073,196.1073,195.6928,196.0244,3581.0
2022-03-01 11:30:00,212.82,212.82,212.15,212.22,4149.0,196.0244,196.0244,195.4073,195.4717,4149.0
2022-03-01 11:35:00,212.11,212.12,211.85,212.08,2733.0,195.3704,195.3796,195.1309,195.3428,2733.0
2022-03-01 11:40:00,212.1,212.18,211.67,211.77,9329.0,195.3612,195.4349,194.9651,195.0572,9329.0
2022-03-01 11:45:00,211.57,211.57,210.98,211.28,6173.0,194.873,194.873,194.3296,194.6059,6173.0
2022-03-01 11:50:00,211.29,211.63,211.0,211.23,5747.0,194.6151,194.9283,194.348,194.5599,5747.0
2022-03-01 11:55:00,211.25,211.33,210.87,211.15,5010.0,194.5783,194.652,194.2283,194.4862,5010.0
2022-03-01 12:00:00,211.04,211.04,210.71,210.82,3934.0,194.3849,194.3849,194.0809,194.1822,3934.0
2022-03-01 12:05:00,210.84,211.08,210.74,210.88,14301.0,194.2006,194.4217,194.1085,194.2375,14301.0
2022-03-01 12:10:00,210.77,210.94,210.43,210.93,11386.0,194.1362,194.2928,193.823,194.2835,11386.0
2022-03-01 12:15:00,210.99,211.37,210.73,211.25,8977.0,194.3388,194.6888,194.0993,194.5783,8977.0
2022-03-01 12:20:00,211.15,211.18,210.91,210.91,4213.0,194.4862,194.5138,194.2651,194.2651,4213.0
2022-03-01 12:25:00,211.07,211.13,210.8,211.09,6213.0,194.4125,194.4678,194.1638,194.4309,6213.0
2022-03-01 12:30:00,211.08,211.44,211.0,211.24,2205.0,194.4217,194.7533,194.348,194.5691,2205.0
2022-03-01 12:35:00,211.32,211.39,211.1,211.1,3081.0,194.6428,194.7072,194.4401,194.4401,3081.0
2022-03-01 12:40:00,211.1,211.74,211.1,211.74,5913.0,194.4401,195.0296,194.4401,195.0296,5913.0
2022-03-01 12:45:00,211.69,211.89,211.25,211.89,5432.0,194.9836,195.1678,194.5783,195.1678,5432.0
2022-03-01 12:50:00,211.87,212.06,211.6,211.67,3703.0,195.1494,195.3244,194.9007,194.9651,3703.0
2022-03-01 12:55:00,211.58,211.77,211.47,211.77,4799.0,194.8822,195.0572,194.7809,195.0572,4799.0
2022-03-01 13:00:00,211.74,211.89,211.36,211.53,19247.0,195.0296,195.1678,194.6796,194.8362,19247.0
2022-03-01 13:05:00,211.36,211.58,211.23,211.37,6105.0,194.6796,194.8822,194.5599,194.6888,6105.0
2022-03-01 13:10:00,211.39,211.39,210.69,210.88,3993.0,194.7072,194.7072,194.0625,194.2375,3993.0
2022-03-01 13:15:00,210.96,211.08,210.67,210.67,4218.0,194.3112,194.4217,194.0441,194.0441,4218.0
2022-03-01 13:20:00,210.63,210.74,210.28,210.28,11071.0,194.0072,194.1085,193.6848,193.6848,11071.0
2022-03-01 13:25:00,210.25,210.32,209.99,210.17,10963.0,193.6572,193.7217,193.4177,193.5835,10963.0
2022-03-01 13:30:00,210.29,210.38,210.02,210.2,4480.0,193.6941,193.7769,193.4454,193.6112,4480.0
2022-03-01 13:35:00,210.15,210.74,210.15,210.73,2795.0,193.5651,194.1085,193.5651,194.0993,2795.0
2022-03-01 13:40:00,210.71,210.84,210.57,210.57,3585.0,194.0809,194.2006,193.952,193.952,3585.0
2022-03-01 13:45:00,210.58,210.71,209.88,210.23,3997.0,193.9612,194.0809,193.3164,193.6388,3997.0
2022-03-01 13:50:00,210.25,210.3,210.09,210.1,2368.0,193.6572,193.7033,193.5098,193.519,2368.0
2022-03-01 13:55:00,210.18,210.39,210.16,210.26,8245.0,193.5927,193.7862,193.5743,193.6664,8245.0
2022-03-01 14:00:00,210.11,210.15,209.86,210.12,5689.0,193.5283,193.5651,193.298,193.5375,5689.0
2022-03-01 14:05:00,210.14,210.31,209.81,209.81,6704.0,193.5559,193.7125,193.2519,193.2519,6704.0
2022-03-01 14:10:00,209.89,210.18,209.68,210.18,7405.0,193.3256,193.5927,193.1322,193.5927,7405.0
2022-03-01 14:15:00,210.22,210.77,209.92,210.65,20297.0,193.6296,194.1362,193.3533,194.0256,20297.0
2022-03-01 14:20:00,210.73,211.23,210.65,211.18,3773.0,194.0993,194.5599,194.0256,194.5138,3773.0
2022-03-01 14:25:00,211.13,211.36,210.94,211.24,4240.0,194.4678,194.6796,194.2928,194.5691,4240.0
2022-03-01 14:30:00,211.28,211.33,211.15,211.2,4985.0,194.6059,194.652,194.4862,194.5322,4985.0
2022-03-01 14:35:00,211.24,211.59,211.24,211.52,6994.0,194.5691,194.8915,194.5691,194.827,6994.0
2022-03-01 14:40:00,211.54,211.72,211.4,211.66,7491.0,194.8454,195.0112,194.7164,194.9559,7491.0
2022-03-01 14:45:00,211.6,211.82,211.43,211.53,11586.0,194.9007,195.1033,194.7441,194.8362,11586.0
2022-03-01 14:50:00,211.39,211.39,210.71,210.78,6315.0,194.7072,194.7072,194.0809,194.1454,6315.0
2022-03-01 14:55:00,210.58,210.9,210.58,210.8,9245.0,193.9612,194.2559,193.9612,194.1638,9245.0
2022-03-01 15:00:00,210.77,211.77,210.61,211.77,8022.0,194.1362,195.0572,193.9888,195.0572,8022.0
2022-03-01 15:05:00,211.86,212.18,211.67,211.83,6236.0,195.1401,195.4349,194.9651,195.1125,6236.0
2022-03-01 15:10:00,211.94,211.94,211.59,211.77,6822.0,195.2138,195.2138,194.8915,195.0572,6822.0
2022-03-01 15:15:00,211.79,211.79,211.37,211.42,9336.0,195.0757,195.0757,194.6888,194.7349,9336.0
2022-03-01 15:20:00,211.4,211.52,211.25,211.49,7757.0,194.7164,194.827,194.5783,194.7993,7757.0
2022-03-01 15:25:00,211.42,211.54,211.22,211.22,7254.0,194.7349,194.8454,194.5507,194.5507,7254.0
2022-03-01 15:30:00,211.16,211.45,210.81,211.34,14325.0,194.4954,194.7625,194.173,194.6612,14325.0
2022-03-01 15:35:00,211.25,211.41,211.05,211.35,16024.0,194.5783,194.7257,194.3941,194.6704,16024.0
2022-03-01 15:40:00,211.35,211.82,211.19,211.31,20245.0,194.6704,195.1033,194.523,194.6336,20245.0
2022-03-01 15:45:00,211.31,211.32,210.26,210.37,21622.0,194.6336,194.6428,193.6664,193.7677,21622.0
2022-03-01 15:50:00,210.19,210.6,209.98,210.56,27417.0,193.6019,193.9796,193.4085,193.9427,27417.0
2022-03-01 15:55:00,210.55,211.09,210.28,210.77,93877.0,193.9335,194.4309,193.6848,194.1362,93877.0
2022-03-02 09:30:00,212.55,213.81,212.36,213.62,19751.0,195.7757,196.9363,195.6007,196.7612,19751.0
2022-03-02 09:35:00,213.6,213.74,213.12,213.12,5143.0,196.7428,196.8718,196.3007,196.3007,5143.0
2022-03-02 09:40:00,213.17,214.27,213.12,214.27,5073.0,196.3468,197.36,196.3007,197.36,5073.0
2022-03-02 09:45:00,214.18,214.43,214.06,214.35,4933.0,197.2771,197.5073,197.1665,197.4336,4933.0
2022-03-02 09:50:00,214.33,214.33,213.43,213.57,8563.0,197.4152,197.4152,196.5862,196.7152,8563.0
2022-03-02 09:55:00,213.59,213.91,213.19,213.43,6888.0,196.7336,197.0284,196.3652,196.5862,6888.0
2022-03-02 10:00:00,213.66,213.92,213.28,213.66,6802.0,196.7981,197.0376,196.4481,196.7981,6802.0
2022-03-02 10:05:00,213.68,213.72,212.97,212.97,6112.0,196.8165,196.8534,196.1625,196.1625,6112.0
2022-03-02 10:10:00,213.04,213.7,212.94,213.69,5590.0,196.227,196.8349,196.1349,196.8257,5590.0
2022-03-02 10:15:00,213.41,213.76,213.26,213.51,4250.0,196.5678,196.8902,196.4297,196.6599,4250.0
2022-03-02 10:20:00,213.59,214.19,213.57,214.02,3636.0,196.7336,197.2863,196.7152,197.1297,3636.0
2022-03-02 10:25:00,214.12,215.04,213.94,214.98,8723.0,197.2218,198.0692,197.056,198.0139,8723.0
2022-03-02 10:30:00,214.67,214.82,213.83,214.27,6322.0,197.7284,197.8665,196.9547,197.36,6322.0
2022-03-02 10:35:00,214.05,214.63,214.05,214.17,5573.0,197.1573,197.6915,197.1573,197.2678,5573.0
2022-03-02 10:40:00,214.25,214.3,213.83,214.08,11917.0,197.3415,197.3876,196.9547,197.1849,11917.0
2022-03-02 10:45:00,214.06,214.52,213.99,214.45,8590.0,197.1665,197.5902,197.102,197.5257,8590.0
2022-03-02 10:50:00,214.35,214.41,213.52,213.52,13172.0,197.4336,197.4889,196.6691,196.6691,13172.0
2022-03-02 10:55:00,213.64,214.5,213.64,214.26,12008.0,196.7797,197.5718,196.7797,197.3507,12008.0
2022-03-02 11:00:00,214.42,214.99,214.19,214.8,20306.0,197.4981,198.0231,197.2863,197.8481,20306.0
2022-03-02 11:05:00,214.89,214.93,214.23,214.52,7147.0,197.931,197.9679,197.3231,197.5902,7147.0
2022-03-02 11:10:00,214.55,214.81,214.45,214.77,6841.0,197.6179,197.8573,197.5257,197.8205,6841.0
2022-03-02 11:15:00,214.79,214.91,214.48,214.65,5166.0,197.8389,197.9494,197.5534,197.71,5166.0
2022-03-02 11:20:00,214.75,214.96,214.59,214.73,6851.0,197.8021,197.9955,197.6547,197.7836,6851.0
2022-03-02 11:25:00,214.9,215.24,214.72,214.87,15385.0,197.9402,198.2534,197.7744,197.9126,15385.0
2022-03-02 11:30:00,214.79,215.47,214.79,215.13,3276.0,197.8389,198.4652,197.8389,198.1521,3276.0
2022-03-02 11:35:00,214.99,215.02,214.57,214.9,6826.0,198.0231,198.0508,197.6363,197.9402,6826.0
2022-03-02 11:40:00,214.98,214.98,214.3,214.31,3241.0,198.0139,198.0139,197.3876,197.3968,3241.0
2022-03-02 11:45:00,214.41,214.78,214.41,214.63,2875.0,197.4889,197.8297,197.4889,197.6915,2875.0
2022-03-02 11:50:00,214.55,214.73,214.5,214.62,7508.0,197.6179,197.7836,197.5718,197.6823,7508.0
2022-03-02 11:55:00,214.63,214.97,214.51,214.97,14378.0,197.6915,198.0047,197.581,198.0047,14378.0
2022-03-02 12:00:00,214.92,215.31,214.92,215.17,5835.0,197.9587,198.3179,197.9587,198.1889,5835.0
2022-03-02 12:05:00,215.04,215.08,214.73,215.06,5759.0,198.0692,198.106,197.7836,198.0876,5759.0
2022-03-02 12:10:00,215.01,215.15,214.77,214.77,7309.0,198.0416,198.1705,197.8205,197.8205,7309.0
2022-03-02 12:15:00,214.84,214.89,214.67,214.75,4105.0,197.885,197.931,197.7284,197.8021,4105.0
2022-03-02 12:20:00,214.65,214.76,214.52,214.62,4376.0,197.71,197.8113,197.5902,197.6823,4376.0
2022-03-02 12:25:00,214.55,215.09,214.46,215.03,7311.0,197.6179,198.1152,197.535,198.06,7311.0
2022-03-02 12:30:00,215.04,215.04,214.73,214.82,5251.0,198.0692,198.0692,197.7836,197.8665,5251.0
2022-03-02 12:35:00,214.72,214.95,214.63,214.86,5508.0,197.7744,197.9863,197.6915,197.9034,5508.0
2022-03-02 12:40:00,214.84,214.87,214.54,214.68,5175.0,197.885,197.9126,197.6086,197.7376,5175.0
2022-03-02 12:45:00,214.61,214.78,214.38,214.78,5551.0,197.6731,197.8297,197.4613,197.8297,5551.0
2022-03-02 12:50:00,214.72,214.87,214.59,214.83,4535.0,197.7744,197.9126,197.6547,197.8758,4535.0
2022-03-02 12:55:00,214.85,214.85,214.68,214.78,3244.0,197.8942,197.8942,197.7376,197.8297,3244.0
2022-03-02 13:00:00,214.8,215.22,214.8,215.19,7903.0,197.8481,198.235,197.8481,198.2073,7903.0
2022-03-02 13:05:00,215.26,215.35,215.09,215.17,4106.0,198.2718,198.3547,198.1152,198.1889,4106.0
2022-03-02 13:10:00,215.1,215.23,214.92,214.92,5836.0,198.1244,198.2442,197.9587,197.9587,5836.0
2022-03-02 13:15:00,214.9,215.01,214.76,214.8,4823.0,197.9402,198.0416,197.8113,197.8481,4823.0
2022-03-02 13:20:00,214.88,214.99,214.8,214.8,4073.0,197.9218,198.0231,197.8481,197.8481,4073.0
2022-03-02 13:25:00,214.62,214.97,214.62,214.92,4608.0,197.6823,198.0047,197.6823,197.9587,4608.0
2022-03-02 13:30:00,214.96,215.55,214.96,215.54,5171.0,197.9955,198.5389,197.9955,198.5297,5171.0
2022-03-02 13:35:00,215.56,215.58,215.45,215.56,3797.0,198.5481,198.5666,198.4468,198.5481,3797.0
2022-03-02 13:40:00,215.48,215.58,215.23,215.37,3249.0,198.4745,198.5666,198.2442,198.3731,3249.0
2022-03-02 13:45:00,215.45,215.48,215.26,215.27,2665.0,198.4468,198.4745,198.2718,198.281,2665.0
2022-03-02 13:50:00,215.3,215.58,215.3,215.5,3888.0,198.3087,198.5666,198.3087,198.4929,3888.0
2022-03-02 13:55:00,215.41,215.61,215.2,215.39,3229.0,198.41,198.5942,198.2166,198.3916,3229.0
2022-03-02 14:00:00,215.36,215.49,215.25,215.49,3602.0,198.3639,198.4837,198.2626,198.4837,3602.0
2022-03-02 14:05:00,215.52,215.53,215.39,215.4,2067.0,198.5113,198.5205,198.3916,198.4008,2067.0
2022-03-02 14:10:00,215.41,215.54,215.17,215.18,3689.0,198.41,198.5297,198.1889,198.1981,3689.0
2022-03-02 14:15:00,215.21,215.41,215.19,215.24,6005.0,198.2258,198.41,198.2073,198.2534,6005.0
2022-03-02 14:20:00,215.3,215.45,214.92,215.07,6246.0,198.3087,198.4468,197.9587,198.0968,6246.0
2022-03-02 14:25:00,214.73,214.97,214.73,214.85,2800.0,197.7836,198.0047,197.7836,197.8942,2800.0
2022-03-02 14:30:00,214.7,215.13,214.7,215.03,4975.0,197.756,198.1521,197.756,198.06,4975.0
2022-03-02 14:35:00,215.08,215.17,215.01,215.09,4854.0,198.106,198.1889,198.0416,198.1152,4854.0
2022-03-02 14:40:00,215.06,215.23,215.06,215.12,3110.0,198.0876,198.2442,198.0876,198.1429,3110.0
2022-03-02 14:45:00,215.17,215.17,214.71,214.82,6118.0,198.1889,198.1889,197.7652,197.8665,6118.0
2022-03-02 14:50:00,214.84,215.02,214.36,214.36,4911.0,197.885,198.0508,197.4428,197.4428,4911.0
2022-03-02 14:55:00,214.37,214.49,214.17,214.38,4202.0,197.4521,197.5626,197.2678,197.4613,4202.0
2022-03-02 15:00:00,214.27,214.71,214.25,214.57,5625.0,197.36,197.7652,197.3415,197.6363,5625.0
2022-03-02 15:05:00,214.53,214.58,214.05,214.22,6454.0,197.5994,197.6455,197.1573,197.3139,6454.0
2022-03-02 15:10:00,214.08,214.23,213.89,213.89,4206.0,197.1849,197.3231,197.0099,197.0099,4206.0
2022-03-02 15:15:00,213.96,214.51,213.94,214.51,6392.0,197.0744,197.581,197.056,197.581,6392.0
2022-03-02 15:20:00,214.41,214.56,214.13,214.34,7244.0,197.4889,197.6271,197.231,197.4244,7244.0
2022-03-02 15:25:00,214.39,214.66,214.32,214.66,9723.0,197.4705,197.7192,197.406,197.7192,9723.0
2022-03-02 15:30:00,214.62,214.79,214.49,214.63,7924.0,197.6823,197.8389,197.5626,197.6915,7924.0
2022-03-02 15:35:00,214.61,214.89,214.56,214.61,12551.0,197.6731,197.931,197.6271,197.6731,12551.0
2022-03-02 15:40:00,214.64,214.84,214.16,214.21,10241.0,197.7008,197.885,197.2586,197.3047,10241.0
2022-03-02 15:45:00,214.17,214.53,214.09,214.43,20500.0,197.2678,197.5994,197.1942,197.5073,20500.0
2022-03-02 15:50:00,214.48,214.72,214.25,214.4,24754.0,197.5534,197.7744,197.3415,197.4797,24754.0
2022-03-02 15:55:00,214.16,214.2,213.56,214.16,79150.0,197.2586,197.2955,196.706,197.2586,79150.0
2022-03-03 09:30:00,216.06,216.45,213.54,215.97,14617.0,199.0087,199.3679,196.6876,198.9258,14617.0
2022-03-03 09:35:00,216.15,216.48,215.47,215.51,4828.0,199.0916,199.3955,198.4652,198.5021,4828.0
2022-03-03 09:40:00,215.81,217.05,215.61,217.02,6881.0,198.7784,199.9206,198.5942,199.8929,6881.0
2022-03-03 09:45:00,217.07,217.26,216.4,216.73,7843.0,199.939,200.114,199.3219,199.6258,7843.0
2022-03-03 09:50:00,216.78,216.86,216.34,216.5,4739.0,199.6719,199.7455,199.2666,199.414,4739.0
2022-03-03 09:55:00,216.65,216.77,216.3,216.66,19648.0,199.5521,199.6627,199.2297,199.5613,19648.0
2022-03-03 10:00:00,216.66,216.91,216.3,216.42,6383.0,199.5613,199.7916,199.2297,199.3403,6383.0
2022-03-03 10:05:00,216.3,216.67,216.21,216.67,3129.0,199.2297,199.5705,199.1468,199.5705,3129.0
2022-03-03 10:10:00,216.6,216.76,216.22,216.57,6344.0,199.5061,199.6534,199.1561,199.4784,6344.0
2022-03-03 10:15:00,216.59,216.7,216.23,216.59,3627.0,199.4969,199.5982,199.1653,199.4969,3627.0
2022-03-03 10:20:00,216.57,216.57,216.13,216.25,5421.0,199.4784,199.4784,199.0732,199.1837,5421.0
2022-03-03 10:25:00,216.12,216.44,215.56,216.41,17023.0,199.064,199.3587,198.5481,199.3311,17023.0
2022-03-03 10:30:00,216.39,216.47,216.11,216.18,28541.0,199.3126,199.3863,199.0547,199.1192,28541.0
2022-03-03 10:35:00,216.19,216.35,216.09,216.16,13022.0,199.1284,199.2758,199.0363,199.1008,13022.0
2022-03-03 10:40:00,216.23,216.55,215.9,215.91,6526.0,199.1653,199.46,198.8613,198.8705,6526.0
2022-03-03 10:45:00,215.95,216.04,215.61,215.98,2268.0,198.9074,198.9903,198.5942,198.935,2268.0
2022-03-03 10:50:00,215.9,216.01,215.29,215.3,13672.0,198.8613,198.9626,198.2995,198.3087,13672.0
2022-03-03 10:55:00,215.26,215.37,214.87,214.88,1778.0,198.2718,198.3731,197.9126,197.9218,1778.0
2022-03-03 11:00:00,214.96,215.18,214.75,214.78,9898.0,197.9955,198.1981,197.8021,197.8297,9898.0
2022-03-03 11:05:00,214.82,214.95,214.62,214.71,6003.0,197.8665,197.9863,197.6823,197.7652,6003.0
2022-03-03 11:10:00,214.66,215.0,214.42,214.44,2281.0,197.7192,198.0323,197.4981,197.5165,2281.0
2022-03-03 11:15:00,214.33,214.33,214.06,214.14,2411.0,197.4152,197.4152,197.1665,197.2402,2411.0
2022-03-03 11:20:00,214.22,214.48,214.16,214.43,1697.0,197.3139,197.5534,197.2586,197.5073,1697.0
2022-03-03 11:25:00,214.4,214.9,214.37,214.75,5636.0,197.4797,197.9402,197.4521,197.8021,5636.0
2022-03-03 11:30:00,214.87,215.37,214.77,215.37,7851.0,197.9126,198.3731,197.8205,198.3731,7851.0
2022-03-03 11:35:00,215.28,215.46,215.16,215.41,6403.0,198.2902,198.456,198.1797,198.41,6403.0
2022-03-03 11:40:00,215.38,215.59,215.32,215.38,3528.0,198.3824,198.5758,198.3271,198.3824,3528.0
2022-03-03 11:45:00,215.35,215.65,215.25,215.28,4715.0,198.3547,198.631,198.2626,198.2902,4715.0
2022-03-03 11:50:00,215.37,215.51,215.3,215.48,2333.0,198.3731,198.5021,198.3087,198.4745,2333.0
2022-03-03 11:55:00,215.43,215.65,215.07,215.26,4485.0,198.4284,198.631,198.0968,198.2718,4485.0
2022-03-03 12:00:00,215.3,215.61,215.29,215.51,1400.0,198.3087,198.5942,198.2995,198.5021,1400.0
2022-03-03 12:05:00,215.57,215.88,215.46,215.88,1721.0,198.5574,198.8429,198.456,198.8429,1721.0
2022-03-03 12:10:00,215.71,215.91,215.34,215.57,2973.0,198.6863,198.8705,198.3455,198.5574,2973.0
2022-03-03 12:15:00,215.51,215.88,215.5,215.6,2431.0,198.5021,198.8429,198.4929,198.585,2431.0
2022-03-03 12:20:00,215.53,215.68,215.47,215.47,1730.0,198.5205,198.6587,198.4652,198.4652,1730.0
2022-03-03 12:25:00,215.57,215.64,215.4,215.49,2497.0,198.5574,198.6218,198.4008,198.4837,2497.0
2022-03-03 12:30:00,215.53,216.65,215.48,216.43,3564.0,198.5205,199.5521,198.4745,199.3495,3564.0
2022-03-03 12:35:00,216.16,216.57,216.15,216.34,3706.0,199.1008,199.4784,199.0916,199.2666,3706.0
2022-03-03 12:40:00,216.34,216.34,216.06,216.13,4585.0,199.2666,199.2666,199.0087,199.0732,4585.0
2022-03-03 12:45:00,216.18,216.23,215.92,216.23,5195.0,199.1192,199.1653,198.8797,199.1653,5195.0
2022-03-03 12:50:00,216.21,216.21,215.98,216.11,1505.0,199.1468,199.1468,198.935,199.0547,1505.0
2022-03-03 12:55:00,215.96,216.4,215.96,216.28,4431.0,198.9166,199.3219,198.9166,199.2113,4431.0
2022-03-03 13:00:00,216.13,216.33,216.09,216.33,5878.0,199.0732,199.2574,199.0363,199.2574,5878.0
2022-03-03 13:05:00,216.3,216.47,216.0,216.0,2499.0,199.2297,199.3863,198.9534,198.9534,2499.0
2022-03-03 13:10:00,215.81,216.13,215.81,216.13,1265.0,198.7784,199.0732,198.7784,199.0732,1265.0
2022-03-03 13:15:00,216.26,216.26,215.59,215.85,9934.0,199.1929,199.1929,198.5758,198.8153,9934.0
2022-03-03 13:20:00,215.84,215.97,215.65,215.82,4938.0,198.806,198.9258,198.631,198.7876,4938.0
2022-03-03 13:25:00,215.69,216.04,215.54,215.86,10957.0,198.6679,198.9903,198.5297,198.8245,10957.0
2022-03-03 13:30:00,215.88,215.94,215.27,215.42,4270.0,198.8429,198.8982,198.281,198.4192,4270.0
2022-03-03 13:35:00,215.56,215.95,215.56,215.86,2109.0,198.5481,198.9074,198.5481,198.8245,2109.0
2022-03-03 13:40:00,215.75,215.82,215.58,215.82,1250.0,198.7232,198.7876,198.5666,198.7876,1250.0
2022-03-03 13:45:00,215.82,215.85,215.43,215.8,6098.0,198.7876,198.8153,198.4284,198.7692,6098.0
2022-03-03 13:50:00,216.01,216.05,215.79,215.79,5221.0,198.9626,198.9995,198.76,198.76,5221.0
2022-03-03 13:55:00,215.97,215.97,215.7,215.77,1507.0,198.9258,198.9258,198.6771,198.7416,1507.0
2022-03-03 14:00:00,215.75,215.89,215.57,215.67,3963.0,198.7232,198.8521,198.5574,198.6495,3963.0
2022-03-03 14:05:00,215.7,215.74,215.57,215.66,1900.0,198.6771,198.7139,198.5574,198.6403,1900.0
2022-03-03 14:10:00,215.6,215.89,215.37,215.84,9491.0,198.585,198.8521,198.3731,198.806,9491.0
2022-03-03 14:15:00,215.95,215.95,215.53,215.64,10299.0,198.9074,198.9074,198.5205,198.6218,10299.0
2022-03-03 14:20:00,215.57,215.72,215.37,215.72,6155.0,198.5574,198.6955,198.3731,198.6955,6155.0
2022-03-03 14:25:00,215.73,215.8,215.55,215.75,3545.0,198.7047,198.7692,198.5389,198.7232,3545.0
2022-03-03 14:30:00,215.61,215.67,215.49,215.63,3770.0,198.5942,198.6495,198.4837,198.6126,3770.0
2022-03-03 14:35:00,215.65,215.81,215.62,215.62,3668.0,198.631,198.7784,198.6034,198.6034,3668.0
2022-03-03 14:40:00,215.61,216.02,215.45,215.61,22651.0,198.5942,198.9718,198.4468,198.5942,22651.0
2022-03-03 14:45:00,215.59,215.67,215.43,215.5,27353.0,198.5758,198.6495,198.4284,198.4929,27353.0
2022-03-03 14:50:00,215.55,215.58,215.12,215.16,8897.0,198.5389,198.5666,198.1429,198.1797,8897.0
2022-03-03 14:55:00,215.21,215.21,214.98,215.11,6667.0,198.2258,198.2258,198.0139,198.1337,6667.0
2022-03-03 15:00:00,215.14,215.25,214.91,214.91,4330.0,198.1613,198.2626,197.9494,197.9494,4330.0
2022-03-03 15:05:00,214.95,215.15,214.79,214.92,6381.0,197.9863,198.1705,197.8389,197.9587,6381.0
2022-03-03 15:10:00,214.94,215.12,214.86,215.06,5073.0,197.9771,198.1429,197.9034,198.0876,5073.0
2022-03-03 15:15:00,215.13,215.49,215.02,215.49,4277.0,198.1521,198.4837,198.0508,198.4837,4277.0
2022-03-03 15:20:00,215.53,215.59,215.26,215.49,2338.0,198.5205,198.5758,198.2718,198.4837,2338.0
2022-03-03 15:25:00,215.53,215.65,215.4,215.55,8942.0,198.5205,198.631,198.4008,198.5389,8942.0
2022-03-03 15:30:00,215.48,215.48,214.86,214.9,10615.0,198.4745,198.4745,197.9034,197.9402,10615.0
2022-03-03 15:35:00,214.94,215.13,214.66,215.11,8485.0,197.9771,198.1521,197.7192,198.1337,8485.0
2022-03-03 15:40:00,215.09,215.11,214.66,214.73,8773.0,198.1152,198.1337,197.7192,197.7836,8773.0
2022-03-03 15:45:00,214.58,214.93,214.32,214.93,13730.0,197.6455,197.9679,197.406,197.9679,13730.0
2022-03-03 15:50:00,214.81,215.28,214.66,215.02,20627.0,197.8573,198.2902,197.7192,198.0508,20627.0
2022-03-03 15:55:00,215.0,215.34,214.67,215.33,56086.0,198.0323,198.3455,197.7284,198.3363,56086.0
2022-03-04 09:30:00,212.17,213.71,211.94,212.11,18259.0,195.4257,196.8441,195.2138,195.3704,18259.0
2022-03-04 09:35:00,212.19,212.97,212.02,212.78,13354.0,195.4441,196.1625,195.2875,195.9875,13354.0
2022-03-04 09:40:00,212.44,212.95,212.43,212.95,2323.0,195.6744,196.1441,195.6652,196.1441,2323.0
2022-03-04 09:45:00,212.87,213.04,211.88,211.88,21017.0,196.0704,196.227,195.1586,195.1586,21017.0
2022-03-04 09:50:00,211.98,212.71,211.9,212.02,15425.0,195.2507,195.9231,195.177,195.2875,15425.0
2022-03-04 09:55:00,211.91,213.02,211.6,213.02,10684.0,195.1862,196.2086,194.9007,196.2086,10684.0
2022-03-04 10:00:00,212.86,212.86,211.9,211.9,11968.0,196.0612,196.0612,195.177,195.177,11968.0
2022-03-04 10:05:00,212.07,212.13,211.42,211.57,12110.0,195.3336,195.3888,194.7349,194.873,12110.0
2022-03-04 10:10:00,211.63,211.76,210.0,210.29,40813.0,194.9283,195.048,193.4269,193.6941,40813.0
2022-03-04 10:15:00,210.36,210.87,210.25,210.56,6386.0,193.7585,194.2283,193.6572,193.9427,6386.0
2022-03-04 10:20:00,210.54,210.94,210.46,210.5,10301.0,193.9243,194.2928,193.8506,193.8875,10301.0
2022-03-04 10:25:00,210.5,210.89,210.14,210.68,9331.0,193.8875,194.2467,193.5559,194.0533,9331.0
2022-03-04 10:30:00,210.69,210.76,210.35,210.54,5410.0,194.0625,194.127,193.7493,193.9243,5410.0
2022-03-04 10:35:00,210.57,210.95,210.37,210.65,12839.0,193.952,194.302,193.7677,194.0256,12839.0
2022-03-04 10:40:00,210.57,210.57,209.8,209.88,5163.0,193.952,193.952,193.2427,193.3164,5163.0
2022-03-04 10:45:00,209.55,210.35,209.55,209.82,10017.0,193.0125,193.7493,193.0125,193.2611,10017.0
2022-03-04 10:50:00,209.72,210.19,209.63,209.95,8097.0,193.169,193.6019,193.0861,193.3809,8097.0
2022-03-04 10:55:00,209.9,210.02,209.58,209.8,9004.0,193.3348,193.4454,193.0401,193.2427,9004.0
2022-03-04 11:00:00,209.81,210.08,209.69,209.85,6736.0,193.2519,193.5006,193.1414,193.2888,6736.0
2022-03-04 11:05:00,209.76,210.11,209.74,210.09,4339.0,193.2059,193.5283,193.1875,193.5098,4339.0
2022-03-04 11:10:00,210.05,210.06,209.9,210.03,2590.0,193.473,193.4822,193.3348,193.4546,2590.0
2022-03-04 11:15:00,210.08,210.58,209.83,210.44,17204.0,193.5006,193.9612,193.2704,193.8322,17204.0
2022-03-04 11:20:00,210.35,210.38,209.96,210.38,3900.0,193.7493,193.7769,193.3901,193.7769,3900.0
2022-03-04 11:25:00,210.4,210.5,210.2,210.46,2703.0,193.7954,193.8875,193.6112,193.8506,2703.0
2022-03-04 11:30:00,210.23,210.39,209.97,210.39,3267.0,193.6388,193.7862,193.3993,193.7862,3267.0
2022-03-04 11:35:00,210.29,210.6,210.08,210.57,3341.0,193.6941,193.9796,193.5006,193.952,3341.0
2022-03-04 11:40:00,210.59,210.9,210.57,210.76,5355.0,193.9704,194.2559,193.952,194.127,5355.0
2022-03-04 11:45:00,210.66,210.75,210.45,210.48,4713.0,194.0348,194.1177,193.8414,193.8691,4713.0
2022-03-04 11:50:00,210.47,210.47,210.06,210.29,8498.0,193.8598,193.8598,193.4822,193.6941,8498.0
2022-03-04 11:55:00,210.3,210.3,210.08,210.19,5538.0,193.7033,193.7033,193.5006,193.6019,5538.0
2022-03-04 12:00:00,210.17,210.49,210.0,210.49,6711.0,193.5835,193.8783,193.4269,193.8783,6711.0
2022-03-04 12:05:00,210.55,210.88,210.36,210.81,4284.0,193.9335,194.2375,193.7585,194.173,4284.0
2022-03-04 12:10:00,210.93,211.22,210.93,211.13,6305.0,194.2835,194.5507,194.2835,194.4678,6305.0
2022-03-04 12:15:00,211.1,211.57,211.06,211.5,5374.0,194.4401,194.873,194.4033,194.8086,5374.0
2022-03-04 12:20:00,211.47,211.58,211.09,211.37,3240.0,194.7809,194.8822,194.4309,194.6888,3240.0
2022-03-04 12:25:00,211.33,211.86,211.28,211.86,5393.0,194.652,195.1401,194.6059,195.1401,5393.0
2022-03-04 12:30:00,211.81,212.03,211.76,211.85,4101.0,195.0941,195.2967,195.048,195.1309,4101.0
2022-03-04 12:35:00,211.9,212.0,211.72,211.78,7692.0,195.177,195.2691,195.0112,195.0665,7692.0
2022-03-04 12:40:00,211.84,211.84,211.6,211.6,5679.0,195.1217,195.1217,194.9007,194.9007,5679.0
2022-03-04 12:45:00,211.58,211.91,211.57,211.8,5700.0,194.8822,195.1862,194.873,195.0849,5700.0
2022-03-04 12:50:00,211.77,211.83,211.41,211.45,5344.0,195.0572,195.1125,194.7257,194.7625,5344.0
2022-03-04 12:55:00,211.41,211.99,211.41,211.87,9854.0,194.7257,195.2599,194.7257,195.1494,9854.0
2022-03-04 13:00:00,211.95,212.23,211.88,212.23,9900.0,195.223,195.4809,195.1586,195.4809,9900.0
2022-03-04 13:05:00,212.25,212.51,212.13,212.47,8502.0,195.4994,195.7388,195.3888,195.702,8502.0
2022-03-04 13:10:00,212.5,212.71,212.28,212.3,10713.0,195.7296,195.9231,195.527,195.5454,10713.0
2022-03-04 13:15:00,212.26,212.33,211.6,211.66,7276.0,195.5086,195.5731,194.9007,194.9559,7276.0
2022-03-04 13:20:00,211.8,212.0,211.73,211.84,2736.0,195.0849,195.2691,195.0204,195.1217,2736.0
2022-03-04 13:25:00,211.88,212.2,211.71,212.01,6288.0,195.1586,195.4533,195.002,195.2783,6288.0
2022-03-04 13:30:00,211.86,211.97,211.79,211.9,2508.0,195.1401,195.2415,195.0757,195.177,2508.0
2022-03-04 13:35:00,211.99,212.06,211.68,211.88,6005.0,195.2599,195.3244,194.9744,195.1586,6005.0
2022-03-04 13:40:00,211.82,211.82,211.3,211.42,6180.0,195.1033,195.1033,194.6243,194.7349,6180.0
2022-03-04 13:45:00,211.36,211.39,211.19,211.3,6425.0,194.6796,194.7072,194.523,194.6243,6425.0
2022-03-04 13:50:00,211.26,211.38,211.05,211.06,13991.0,194.5875,194.698,194.3941,194.4033,13991.0
2022-03-04 13:55:00,211.07,211.1,210.75,210.82,5919.0,194.4125,194.4401,194.1177,194.1822,5919.0
2022-03-04 14:00:00,210.87,211.03,210.56,210.74,10225.0,194.2283,194.3756,193.9427,194.1085,10225.0
2022-03-04 14:05:00,210.82,211.18,210.75,211.17,6648.0,194.1822,194.5138,194.1177,194.5046,6648.0
2022-03-04 14:10:00,210.98,211.05,210.75,210.76,4563.0,194.3296,194.3941,194.1177,194.127,4563.0
2022-03-04 14:15:00,210.77,210.89,210.56,210.89,10116.0,194.1362,194.2467,193.9427,194.2467,10116.0
2022-03-04 14:20:00,210.9,211.5,210.75,211.5,6631.0,194.2559,194.8086,194.1177,194.8086,6631.0
2022-03-04 14:25:00,211.46,211.7,211.24,211.48,7097.0,194.7717,194.9928,194.5691,194.7901,7097.0
2022-03-04 14:30:00,211.38,211.65,211.38,211.48,2900.0,194.698,194.9467,194.698,194.7901,2900.0
2022-03-04 14:35:00,211.61,211.62,211.16,211.25,8334.0,194.9099,194.9191,194.4954,194.5783,8334.0
2022-03-04 14:40:00,211.03,211.11,210.26,210.3,14510.0,194.3756,194.4493,193.6664,193.7033,14510.0
2022-03-04 14:45:00,210.33,210.42,210.12,210.16,7439.0,193.7309,193.8138,193.5375,193.5743,7439.0
2022-03-04 14:50:00,210.23,210.48,210.06,210.09,13313.0,193.6388,193.8691,193.4822,193.5098,13313.0
2022-03-04 14:55:00,210.11,210.36,209.75,209.76,4365.0,193.5283,193.7585,193.1967,193.2059,4365.0
2022-03-04 15:00:00,209.82,210.4,209.82,210.4,5524.0,193.2611,193.7954,193.2611,193.7954,5524.0
2022-03-04 15:05:00,210.39,210.69,210.28,210.53,9221.0,193.7862,194.0625,193.6848,193.9151,9221.0
2022-03-04 15:10:00,210.52,210.72,210.2,210.21,8429.0,193.9059,194.0901,193.6112,193.6204,8429.0
2022-03-04 15:15:00,210.24,210.58,210.11,210.35,12902.0,193.648,193.9612,193.5283,193.7493,12902.0
2022-03-04 15:20:00,210.38,210.48,210.15,210.35,13546.0,193.7769,193.8691,193.5651,193.7493,13546.0
2022-03-04 15:25:00,210.46,210.91,210.39,210.55,11174.0,193.8506,194.2651,193.7862,193.9335,11174.0
2022-03-04 15:30:00,210.54,211.01,210.54,211.01,15146.0,193.9243,194.3572,193.9243,194.3572,15146.0
2022-03-04 15:35:00,211.04,211.35,210.89,211.35,40787.0,194.3849,194.6704,194.2467,194.6704,40787.0
2022-03-04 15:40:00,211.36,211.6,211.2,211.3,16223.0,194.6796,194.9007,194.5322,194.6243,16223.0
2022-03-04 15:45:00,211.29,211.66,211.04,211.23,22617.0,194.6151,194.9559,194.3849,194.5599,22617.0
2022-03-04 15:50:00,211.25,212.08,210.97,212.08,25553.0,194.5783,195.3428,194.3204,195.3428,25553.0
2022-03-04 15:55:00,212.13,212.37,211.95,212.06,61621.0,195.3888,195.6099,195.223,195.3244,61621.0
2022-03-07 09:30:00,211.77,211.88,210.57,210.97,20255.0,195.0572,195.1586,193.952,194.3204,20255.0
2022-03-07 09:35:00,210.46,210.78,209.51,209.7,4121.0,193.8506,194.1454,192.9756,193.1506,4121.0
2022-03-07 09:40:00,209.75,210.5,209.75,210.1,12617.0,193.1967,193.8875,193.1967,193.519,12617.0
2022-03-07 09:45:00,210.12,210.47,209.71,209.77,8598.0,193.5375,193.8598,193.1598,193.2151,8598.0
2022-03-07 09:50:00,209.62,210.04,209.31,209.68,10545.0,193.0769,193.4638,192.7914,193.1322,10545.0
2022-03-07 09:55:00,209.76,210.06,209.14,209.14,16231.0,193.2059,193.4822,192.6348,192.6348,16231.0
2022-03-07 10:00:00,209.19,209.39,209.0,209.33,9237.0,192.6809,192.8651,192.5059,192.8098,9237.0
2022-03-07 10:05:00,209.45,209.79,209.0,209.62,5833.0,192.9203,193.2335,192.5059,193.0769,5833.0
2022-03-07 10:10:00,209.52,209.86,209.17,209.18,12573.0,192.9848,193.298,192.6624,192.6717,12573.0
2022-03-07 10:15:00,209.28,209.63,209.14,209.43,31651.0,192.7638,193.0861,192.6348,192.9019,31651.0
2022-03-07 10:20:00,209.46,209.59,209.15,209.23,11444.0,192.9296,193.0493,192.644,192.7177,11444.0
2022-03-07 10:25:00,209.19,209.19,208.87,209.01,13074.0,192.6809,192.6809,192.3861,192.5151,13074.0
2022-03-07 10:30:00,208.99,209.7,208.99,209.7,8388.0,192.4966,193.1506,192.4966,193.1506,8388.0
2022-03-07 10:35:00,209.71,209.91,209.63,209.66,5547.0,193.1598,193.344,193.0861,193.1138,5547.0
2022-03-07 10:40:00,209.55,209.82,209.4,209.74,6198.0,193.0125,193.2611,192.8743,193.1875,6198.0
2022-03-07 10:45:00,209.87,209.96,209.58,209.92,14476.0,193.3072,193.3901,193.0401,193.3533,14476.0
2022-03-07 10:50:00,209.86,210.26,209.63,209.63,6765.0,193.298,193.6664,193.0861,193.0861,6765.0
2022-03-07 10:55:00,209.64,209.75,209.47,209.48,6909.0,193.0953,193.1967,192.9388,192.948,6909.0
2022-03-07 11:00:00,209.53,209.77,209.51,209.56,6993.0,192.994,193.2151,192.9756,193.0217,6993.0
2022-03-07 11:05:00,209.67,209.91,209.67,209.83,3813.0,193.123,193.344,193.123,193.2704,3813.0
2022-03-07 11:10:00,209.97,210.01,209.29,209.29,8161.0,193.3993,193.4361,192.773,192.773,8161.0
2022-03-07 11:15:00,209.23,209.25,209.01,209.04,5140.0,192.7177,192.7361,192.5151,192.5427,5140.0
2022-03-07 11:20:00,209.07,209.07,208.6,208.6,8375.0,192.5703,192.5703,192.1374,192.1374,8375.0
2022-03-07 11:25:00,208.6,208.76,208.18,208.28,4926.0,192.1374,192.2848,191.7506,191.8427,4926.0
2022-03-07 11:30:00,208.32,208.32,207.71,207.86,8300.0,191.8795,191.8795,191.3177,191.4558,8300.0
2022-03-07 11:35:00,207.86,207.99,207.64,207.64,4532.0,191.4558,191.5756,191.2532,191.2532,4532.0
2022-03-07 11:40:00,207.59,207.73,207.57,207.67,4410.0,191.2071,191.3361,191.1887,191.2808,4410.0
2022-03-07 11:45:00,207.56,207.92,207.37,207.81,7429.0,191.1795,191.5111,191.0045,191.4098,7429.0
2022-03-07 11:50:00,207.75,207.75,206.97,206.97,5880.0,191.3545,191.3545,190.6361,190.6361,5880.0
2022-03-07 11:55:00,206.89,207.1,206.84,207.08,6388.0,190.5624,190.7558,190.5163,190.7374,6388.0
2022-03-07 12:00:00,207.03,207.03,206.67,206.96,7340.0,190.6913,190.6913,190.3597,190.6269,7340.0
2022-03-07 12:05:00,207.02,207.28,207.01,207.12,4300.0,190.6821,190.9216,190.6729,190.7742,4300.0
2022-03-07 12:10:00,207.23,207.44,207.09,207.34,14572.0,190.8755,191.069,190.7466,190.9769,14572.0
2022-03-07 12:15:00,207.43,207.62,207.35,207.48,10113.0,191.0598,191.2348,190.9861,191.1058,10113.0
2022-03-07 12:20:00,207.49,207.63,207.18,207.18,7083.0,191.115,191.244,190.8295,190.8295,7083.0
2022-03-07 12:25:00,207.08,207.49,206.98,207.49,8157.0,190.7374,191.115,190.6453,191.115,8157.0
2022-03-07 12:30:00,207.34,207.39,207.11,207.36,12337.0,190.9769,191.0229,190.765,190.9953,12337.0
2022-03-07 12:35:00,207.27,207.45,207.03,207.25,13571.0,190.9124,191.0782,190.6913,190.894,13571.0
2022-03-07 12:40:00,207.39,207.51,207.26,207.27,2607.0,191.0229,191.1334,190.9032,190.9124,2607.0
2022-03-07 12:45:00,207.36,207.62,207.14,207.54,2365.0,190.9953,191.2348,190.7926,191.1611,2365.0
2022-03-07 12:50:00,207.58,207.96,207.58,207.71,6677.0,191.1979,191.5479,191.1979,191.3177,6677.0
2022-03-07 12:55:00,207.77,207.84,207.58,207.72,5900.0,191.3729,191.4374,191.1979,191.3269,5900.0
2022-03-07 13:00:00,207.72,208.48,207.66,208.27,13950.0,191.3269,192.0269,191.2716,191.8335,13950.0
2022-03-07 13:05:00,208.42,208.46,208.07,208.07,4788.0,191.9716,192.0085,191.6493,191.6493,4788.0
2022-03-07 13:10:00,207.99,207.99,207.77,207.84,4918.0,191.5756,191.5756,191.3729,191.4374,4918.0
2022-03-07 13:15:00,207.9,207.91,207.39,207.52,11790.0,191.4927,191.5019,191.0229,191.1427,11790.0
2022-03-07 13:20:00,207.38,207.83,207.35,207.81,12873.0,191.0137,191.4282,190.9861,191.4098,12873.0
2022-03-07 13:25:00,207.93,208.31,207.92,208.06,11840.0,191.5203,191.8703,191.5111,191.64,11840.0
2022-03-07 13:30:00,208.1,208.12,207.85,207.85,12598.0,191.6769,191.6953,191.4466,191.4466,12598.0
2022-03-07 13:35:00,207.88,208.14,207.78,208.03,19808.0,191.4742,191.7137,191.3821,191.6124,19808.0
2022-03-07 13:40:00,208.02,208.19,207.95,208.09,7320.0,191.6032,191.7598,191.5387,191.6677,7320.0
2022-03-07 13:45:00,208.0,208.0,207.49,207.5,9527.0,191.5848,191.5848,191.115,191.1242,9527.0
2022-03-07 13:50:00,207.58,207.67,207.37,207.4,3162.0,191.1979,191.2808,191.0045,191.0321,3162.0
2022-03-07 13:55:00,207.4,207.49,207.27,207.27,8040.0,191.0321,191.115,190.9124,190.9124,8040.0
2022-03-07 14:00:00,207.28,207.51,207.28,207.28,3790.0,190.9216,191.1334,190.9216,190.9216,3790.0
2022-03-07 14:05:00,207.4,207.66,207.25,207.58,16440.0,191.0321,191.2716,190.894,191.1979,16440.0
2022-03-07 14:10:00,207.7,207.86,207.65,207.66,6939.0,191.3085,191.4558,191.2624,191.2716,6939.0
2022-03-07 14:15:00,207.66,207.78,207.51,207.75,6211.0,191.2716,191.3821,191.1334,191.3545,6211.0
2022-03-07 14:20:00,207.67,207.77,207.48,207.58,9348.0,191.2808,191.3729,191.1058,191.1979,9348.0
2022-03-07 14:25:00,207.56,207.76,207.29,207.29,6781.0,191.1795,191.3637,190.9308,190.9308,6781.0
2022-03-07 14:30:00,207.34,207.55,207.27,207.32,7169.0,190.9769,191.1703,190.9124,190.9584,7169.0
2022-03-07 14:35:00,207.39,207.45,207.22,207.38,5515.0,191.0229,191.0782,190.8663,191.0137,5515.0
2022-03-07 14:40:00,207.44,207.44,207.0,207.14,6264.0,191.069,191.069,190.6637,190.7926,6264.0
2022-03-07 14:45:00,207.08,207.28,207.01,207.26,7113.0,190.7374,190.9216,190.6729,190.9032,7113.0
2022-03-07 14:50:00,207.32,207.41,207.24,207.38,5034.0,190.9584,191.0413,190.8848,191.0137,5034.0
2022-03-07 14:55:00,207.41,207.97,207.41,207.68,9838.0,191.0413,191.5571,191.0413,191.29,9838.0
2022-03-07 15:00:00,207.68,207.86,207.64,207.81,6708.0,191.29,191.4558,191.2532,191.4098,6708.0
2022-03-07 15:05:00,207.83,207.83,207.61,207.72,8733.0,191.4282,191.4282,191.2256,191.3269,8733.0
2022-03-07 15:10:00,207.77,207.77,207.38,207.51,11611.0,191.3729,191.3729,191.0137,191.1334,11611.0
2022-03-07 15:15:00,207.48,207.7,207.38,207.57,9988.0,191.1058,191.3085,191.0137,191.1887,9988.0
2022-03-07 15:20:00,207.69,207.9,207.6,207.88,8222.0,191.2992,191.4927,191.2163,191.4742,8222.0
2022-03-07 15:25:00,207.84,208.31,207.84,208.03,24605.0,191.4374,191.8703,191.4374,191.6124,24605.0
2022-03-07 15:30:00,207.98,207.98,207.66,207.79,13254.0,191.5664,191.5664,191.2716,191.3913,13254.0
2022-03-07 15:35:00,207.76,207.83,207.46,207.46,20039.0,191.3637,191.4282,191.0874,191.0874,20039.0
2022-03-07 15:40:00,207.46,207.82,207.36,207.77,16634.0,191.0874,191.419,190.9953,191.3729,16634.0
2022-03-07 15:45:00,207.71,207.73,207.13,207.13,30345.0,191.3177,191.3361,190.7834,190.7834,30345.0
2022-03-07 15:50:00,207.09,207.54,206.55,206.55,33543.0,190.7466,191.1611,190.2492,190.2492,33543.0
2022-03-07 15:55:00,206.62,207.27,206.45,206.48,88600.0,190.3137,190.9124,190.1571,190.1847,88600.0
2022-03-08 09:30:00,207.8,208.52,207.21,208.52,15901.0,191.4006,192.0637,190.8571,192.0637,15901.0
2022-03-08 09:35:00,208.2,208.58,206.98,207.21,4195.0,191.769,192.119,190.6453,190.8571,4195.0
2022-03-08 09:40:00,207.31,208.22,206.76,207.68,6469.0,190.9492,191.7874,190.4426,191.29,6469.0
2022-03-08 09:45:00,207.62,208.23,207.52,207.67,3837.0,191.2348,191.7966,191.1427,191.2808,3837.0
2022-03-08 09:50:00,207.56,207.94,207.28,207.53,7772.0,191.1795,191.5295,190.9216,191.1519,7772.0
2022-03-08 09:55:00,207.49,207.49,206.92,207.49,10323.0,191.115,191.115,190.59,191.115,10323.0
2022-03-08 10:00:00,207.31,207.33,206.25,206.48,35465.0,190.9492,190.9677,189.9729,190.1847,35465.0
2022-03-08 10:05:00,206.27,206.35,206.01,206.01,2926.0,189.9913,190.065,189.7518,189.7518,2926.0
2022-03-08 10:10:00,205.88,205.88,205.3,205.53,7989.0,189.6321,189.6321,189.0979,189.3097,7989.0
2022-03-08 10:15:00,205.46,205.67,205.12,205.48,24572.0,189.2452,189.4387,188.9321,189.2637,24572.0
2022-03-08 10:20:00,205.41,205.45,204.7,204.7,10773.0,189.1992,189.236,188.5452,188.5452,10773.0
2022-03-08 10:25:00,204.65,204.65,203.58,203.58,14106.0,188.4992,188.4992,187.5136,187.5136,14106.0
2022-03-08 10:30:00,203.58,203.93,203.08,203.08,15097.0,187.5136,187.836,187.0531,187.0531,15097.0
2022-03-08 10:35:00,203.23,203.99,203.19,203.92,15538.0,187.1912,187.8912,187.1544,187.8268,15538.0
2022-03-08 10:40:00,203.91,204.21,203.85,203.93,23147.0,187.8176,188.0939,187.7623,187.836,23147.0
2022-03-08 10:45:00,203.85,204.28,203.57,204.28,11468.0,187.7623,188.1584,187.5044,188.1584,11468.0
2022-03-08 10:50:00,204.29,204.42,204.07,204.4,18680.0,188.1676,188.2873,187.9649,188.2689,18680.0
2022-03-08 10:55:00,204.36,204.54,204.08,204.38,8916.0,188.232,188.3978,187.9741,188.2505,8916.0
2022-03-08 11:00:00,204.38,204.68,204.06,204.68,2377.0,188.2505,188.5268,187.9557,188.5268,2377.0
2022-03-08 11:05:00,204.75,204.82,204.23,204.45,6114.0,188.5913,188.6557,188.1123,188.3149,6114.0
2022-03-08 11:10:00,204.38,204.5,204.18,204.5,4724.0,188.2505,188.361,188.0662,188.361,4724.0
2022-03-08 11:15:00,204.51,204.6,204.05,204.59,13095.0,188.3702,188.4531,187.9465,188.4439,13095.0
2022-03-08 11:20:00,204.39,204.39,203.88,203.88,2432.0,188.2597,188.2597,187.7899,187.7899,2432.0
2022-03-08 11:25:00,203.9,204.09,203.65,203.91,6375.0,187.8083,187.9834,187.5781,187.8176,6375.0
2022-03-08 11:30:00,203.84,203.89,203.25,203.53,7909.0,187.7531,187.7991,187.2096,187.4675,7909.0
2022-03-08 11:35:00,203.36,203.42,202.91,202.98,14509.0,187.311,187.3662,186.8965,186.961,14509.0
2022-03-08 11:40:00,203.06,203.22,202.79,202.93,20297.0,187.0346,187.182,186.7859,186.9149,20297.0
2022-03-08 11:45:00,202.98,203.87,202.97,203.87,5180.0,186.961,187.7807,186.9517,187.7807,5180.0
2022-03-08 11:50:00,203.67,204.11,203.6,204.05,10049.0,187.5965,188.0018,187.532,187.9465,10049.0
2022-03-08 11:55:00,204.13,204.31,203.85,203.98,9231.0,188.0202,188.186,187.7623,187.882,9231.0
2022-03-08 12:00:00,204.01,204.48,203.77,204.18,4800.0,187.9097,188.3426,187.6886,188.0662,4800.0
2022-03-08 12:05:00,204.33,204.53,204.07,204.39,10144.0,188.2044,188.3886,187.9649,188.2597,10144.0
2022-03-08 12:10:00,204.53,205.01,204.35,205.01,11140.0,188.3886,188.8307,188.2228,188.8307,11140.0
2022-03-08 12:15:00,205.08,205.89,204.92,205.89,7353.0,188.8952,189.6413,188.7478,189.6413,7353.0
2022-03-08 12:20:00,205.78,205.81,205.36,205.45,6228.0,189.54,189.5676,189.1531,189.236,6228.0
2022-03-08 12:25:00,205.52,206.62,205.31,206.58,9075.0,189.3005,190.3137,189.1071,190.2768,9075.0
2022-03-08 12:30:00,206.59,207.29,206.24,207.27,11222.0,190.2861,190.9308,189.9637,190.9124,11222.0
2022-03-08 12:35:00,207.27,207.32,207.05,207.17,3248.0,190.9124,190.9584,190.7097,190.8203,3248.0
2022-03-08 12:40:00,207.1,207.47,206.79,207.47,4910.0,190.7558,191.0966,190.4703,191.0966,4910.0
2022-03-08 12:45:00,207.38,207.46,207.02,207.31,11713.0,191.0137,191.0874,190.6821,190.9492,11713.0
2022-03-08 12:50:00,207.19,207.88,206.96,207.88,12334.0,190.8387,191.4742,190.6269,191.4742,12334.0
2022-03-08 12:55:00,207.76,208.12,207.71,208.01,26132.0,191.3637,191.6953,191.3177,191.594,26132.0
2022-03-08 13:00:00,207.96,209.16,207.85,209.16,33640.0,191.5479,192.6532,191.4466,192.6532,33640.0
2022-03-08 13:05:00,209.09,209.66,209.09,209.65,13885.0,192.5888,193.1138,192.5888,193.1046,13885.0
2022-03-08 13:10:00,209.65,210.17,209.37,209.37,28251.0,193.1046,193.5835,192.8467,192.8467,28251.0
2022-03-08 13:15:00,209.52,209.64,209.22,209.41,7618.0,192.9848,193.0953,192.7085,192.8835,7618.0
2022-03-08 13:20:00,209.4,209.4,208.61,208.69,11006.0,192.8743,192.8743,192.1466,192.2203,11006.0
2022-03-08 13:25:00,208.54,208.89,207.66,207.71,16882.0,192.0822,192.4045,191.2716,191.3177,16882.0
2022-03-08 13:30:00,207.28,207.29,206.26,206.53,27571.0,190.9216,190.9308,189.9821,190.2308,27571.0
2022-03-08 13:35:00,206.57,206.73,205.67,206.0,29584.0,190.2676,190.415,189.4387,189.7426,29584.0
2022-03-08 13:40:00,205.98,206.15,205.66,205.97,3200.0,189.7242,189.8808,189.4294,189.715,3200.0
2022-03-08 13:45:00,206.01,206.15,205.68,205.79,7775.0,189.7518,189.8808,189.4479,189.5492,7775.0
2022-03-08 13:50:00,205.78,205.97,205.54,205.67,4994.0,189.54,189.715,189.3189,189.4387,4994.0
2022-03-08 13:55:00,205.75,205.77,205.18,205.37,4811.0,189.5123,189.5308,188.9873,189.1623,4811.0
2022-03-08 14:00:00,205.2,205.24,204.3,204.5,9040.0,189.0057,189.0426,188.1768,188.361,9040.0
2022-03-08 14:05:00,204.45,205.01,204.44,204.68,20775.0,188.3149,188.8307,188.3057,188.5268,20775.0
2022-03-08 14:10:00,204.69,204.82,204.07,204.62,9196.0,188.536,188.6557,187.9649,188.4715,9196.0
2022-03-08 14:15:00,204.39,204.69,204.13,204.34,5172.0,188.2597,188.536,188.0202,188.2136,5172.0
2022-03-08 14:20:00,204.44,204.74,203.88,204.6,11212.0,188.3057,188.5821,187.7899,188.4531,11212.0
2022-03-08 14:25:00,204.43,205.12,204.34,205.12,7090.0,188.2965,188.9321,188.2136,188.9321,7090.0
2022-03-08 14:30:00,205.09,205.24,204.67,204.73,9835.0,188.9044,189.0426,188.5176,188.5728,9835.0
2022-03-08 14:35:00,204.86,205.59,204.69,205.28,4212.0,188.6926,189.365,188.536,189.0794,4212.0
2022-03-08 14:40:00,205.39,205.73,205.06,205.69,4901.0,189.1808,189.4939,188.8768,189.4571,4901.0
2022-03-08 14:45:00,205.8,206.19,205.74,206.19,2440.0,189.5584,189.9176,189.5031,189.9176,2440.0
2022-03-08 14:50:00,206.32,206.51,205.95,205.95,5931.0,190.0374,190.2124,189.6966,189.6966,5931.0
2022-03-08 14:55:00,206.1,206.48,205.92,206.29,12960.0,189.8347,190.1847,189.6689,190.0097,12960.0
2022-03-08 15:00:00,206.27,206.76,206.04,206.75,5364.0,189.9913,190.4426,189.7795,190.4334,5364.0
2022-03-08 15:05:00,206.64,206.8,206.3,206.75,4880.0,190.3321,190.4795,190.0189,190.4334,4880.0
2022-03-08 15:10:00,206.84,206.84,205.89,206.21,13441.0,190.5163,190.5163,189.6413,189.936,13441.0
2022-03-08 15:15:00,206.28,206.47,206.07,206.07,6228.0,190.0005,190.1755,189.8071,189.8071,6228.0
2022-03-08 15:20:00,206.07,206.29,205.77,206.05,7817.0,189.8071,190.0097,189.5308,189.7887,7817.0
2022-03-08 15:25:00,205.98,206.17,205.24,205.26,10654.0,189.7242,189.8992,189.0426,189.061,10654.0
2022-03-08 15:30:00,205.38,205.39,204.64,204.85,9528.0,189.1715,189.1808,188.4899,188.6834,9528.0
2022-03-08 15:35:00,204.72,205.11,204.4,205.06,11336.0,188.5636,188.9229,188.2689,188.8768,11336.0
2022-03-08 15:40:00,205.25,205.4,204.42,204.42,16394.0,189.0518,189.19,188.2873,188.2873,16394.0
2022-03-08 15:45:00,204.5,204.8,204.17,204.19,20580.0,188.361,188.6373,188.057,188.0755,20580.0
2022-03-08 15:50:00,204.28,204.99,204.16,204.21,28740.0,188.1584,188.8123,188.0478,188.0939,28740.0
2022-03-08 15:55:00,204.23,204.28,203.39,203.46,59526.0,188.1123,188.1584,187.3386,187.4031,59526.0
2022-03-09 09:30:00,207.83,209.62,207.75,208.64,26936.0,191.4282,193.0769,191.3545,192.1743,26936.0
2022-03-09 09:35:00,208.9,209.04,207.58,208.04,8082.0,192.4137,192.5427,191.1979,191.6216,8082.0
2022-03-09 09:40:00,208.05,209.41,207.92,209.12,4475.0,191.6308,192.8835,191.5111,192.6164,4475.0
2022-03-09 09:45:00,208.81,209.35,208.46,209.03,6312.0,192.3309,192.8282,192.0085,192.5335,6312.0
2022-03-09 09:50:00,208.79,208.96,207.81,207.96,2964.0,192.3124,192.469,191.4098,191.5479,2964.0
2022-03-09 09:55:00,208.01,208.3,207.43,207.66,3488.0,191.594,191.8611,191.0598,191.2716,3488.0
2022-03-09 10:00:00,207.7,208.78,207.57,208.65,9728.0,191.3085,192.3032,191.1887,192.1835,9728.0
2022-03-09 10:05:00,208.63,208.94,208.48,208.84,5601.0,192.1651,192.4506,192.0269,192.3585,5601.0
2022-03-09 10:10:00,208.87,209.28,208.86,208.98,5036.0,192.3861,192.7638,192.3769,192.4874,5036.0
2022-03-09 10:15:00,209.25,209.64,209.19,209.36,7377.0,192.7361,193.0953,192.6809,192.8374,7377.0
2022-03-09 10:20:00,209.44,209.64,209.1,209.52,4254.0,192.9111,193.0953,192.598,192.9848,4254.0
2022-03-09 10:25:00,209.62,209.62,208.99,209.43,3362.0,193.0769,193.0769,192.4966,192.9019,3362.0
2022-03-09 10:30:00,209.44,209.45,208.96,209.39,3800.0,192.9111,192.9203,192.469,192.8651,3800.0
2022-03-09 10:35:00,209.66,209.74,209.47,209.48,2292.0,193.1138,193.1875,192.9388,192.948,2292.0
2022-03-09 10:40:00,209.45,209.72,209.42,209.55,2907.0,192.9203,193.169,192.8927,193.0125,2907.0
2022-03-09 10:45:00,209.53,209.82,209.5,209.65,5801.0,192.994,193.2611,192.9664,193.1046,5801.0
2022-03-09 10:50:00,209.67,210.17,209.51,209.68,5040.0,193.123,193.5835,192.9756,193.1322,5040.0
2022-03-09 10:55:00,209.75,210.65,209.74,210.65,4457.0,193.1967,194.0256,193.1875,194.0256,4457.0
2022-03-09 11:00:00,210.64,210.82,210.12,210.13,5498.0,194.0164,194.1822,193.5375,193.5467,5498.0
2022-03-09 11:05:00,210.27,210.52,209.67,209.68,9634.0,193.6756,193.9059,193.123,193.1322,9634.0
2022-03-09 11:10:00,209.67,209.75,209.27,209.56,5833.0,193.123,193.1967,192.7545,193.0217,5833.0
2022-03-09 11:15:00,209.37,209.74,209.33,209.45,8794.0,192.8467,193.1875,192.8098,192.9203,8794.0
2022-03-09 11:20:00,209.58,209.73,209.48,209.66,4137.0,193.0401,193.1782,192.948,193.1138,4137.0
2022-03-09 11:25:00,209.7,209.84,209.53,209.7,3661.0,193.1506,193.2796,192.994,193.1506,3661.0
2022-03-09 11:30:00,209.75,210.35,209.75,210.25,4067.0,193.1967,193.7493,193.1967,193.6572,4067.0
2022-03-09 11:35:00,210.16,210.25,209.82,209.98,4102.0,193.5743,193.6572,193.2611,193.4085,4102.0
2022-03-09 11:40:00,210.0,210.55,210.0,210.54,4875.0,193.4269,193.9335,193.4269,193.9243,4875.0
2022-03-09 11:45:00,210.44,210.44,210.21,210.22,1976.0,193.8322,193.8322,193.6204,193.6296,1976.0
2022-03-09 11:50:00,210.29,210.41,210.02,210.37,4032.0,193.6941,193.8046,193.4454,193.7677,4032.0
2022-03-09 11:55:00,210.35,210.62,210.17,210.61,2032.0,193.7493,193.998,193.5835,193.9888,2032.0
2022-03-09 12:00:00,210.54,210.61,210.05,210.05,3840.0,193.9243,193.9888,193.473,193.473,3840.0
2022-03-09 12:05:00,210.03,210.15,209.84,209.97,2043.0,193.4546,193.5651,193.2796,193.3993,2043.0
2022-03-09 12:10:00,210.09,210.5,210.0,210.5,2533.0,193.5098,193.8875,193.4269,193.8875,2533.0
2022-03-09 12:15:00,210.4,210.64,210.39,210.63,5555.0,193.7954,194.0164,193.7862,194.0072,5555.0
2022-03-09 12:20:00,210.54,210.78,210.4,210.54,4902.0,193.9243,194.1454,193.7954,193.9243,4902.0
2022-03-09 12:25:00,210.51,210.78,210.49,210.75,1720.0,193.8967,194.1454,193.8783,194.1177,1720.0
2022-03-09 12:30:00,210.69,210.92,210.52,210.56,4709.0,194.0625,194.2743,193.9059,193.9427,4709.0
2022-03-09 12:35:00,210.58,211.11,210.57,211.0,4772.0,193.9612,194.4493,193.952,194.348,4772.0
2022-03-09 12:40:00,211.1,211.11,210.36,210.37,2290.0,194.4401,194.4493,193.7585,193.7677,2290.0
2022-03-09 12:45:00,210.45,210.59,210.04,210.59,1409.0,193.8414,193.9704,193.4638,193.9704,1409.0
2022-03-09 12:50:00,210.65,210.73,210.45,210.5,3311.0,194.0256,194.0993,193.8414,193.8875,3311.0
2022-03-09 12:55:00,210.53,210.88,210.48,210.88,2700.0,193.9151,194.2375,193.8691,194.2375,2700.0
2022-03-09 13:00:00,210.9,210.9,210.09,210.09,5288.0,194.2559,194.2559,193.5098,193.5098,5288.0
2022-03-09 13:05:00,209.97,210.54,209.97,210.38,7628.0,193.3993,193.9243,193.3993,193.7769,7628.0
2022-03-09 13:10:00,210.49,210.88,210.44,210.63,7316.0,193.8783,194.2375,193.8322,194.0072,7316.0
2022-03-09 13:15:00,210.67,210.82,210.33,210.38,5994.0,194.0441,194.1822,193.7309,193.7769,5994.0
2022-03-09 13:20:00,210.5,210.51,210.29,210.43,3292.0,193.8875,193.8967,193.6941,193.823,3292.0
2022-03-09 13:25:00,210.55,210.63,210.4,210.45,7757.0,193.9335,194.0072,193.7954,193.8414,7757.0
2022-03-09 13:30:00,210.44,210.44,210.04,210.04,5045.0,193.8322,193.8322,193.4638,193.4638,5045.0
2022-03-09 13:35:00,210.01,210.12,209.86,209.97,6421.0,193.4361,193.5375,193.298,193.3993,6421.0
2022-03-09 13:40:00,210.06,210.22,209.69,209.84,4231.0,193.4822,193.6296,193.1414,193.2796,4231.0
2022-03-09 13:45:00,209.75,209.78,209.56,209.76,5270.0,193.1967,193.2243,193.0217,193.2059,5270.0
2022-03-09 13:50:00,209.8,210.08,209.64,209.65,4334.0,193.2427,193.5006,193.0953,193.1046,4334.0
2022-03-09 13:55:00,209.65,209.7,209.49,209.66,1427.0,193.1046,193.1506,192.9572,193.1138,1427.0
2022-03-09 14:00:00,209.66,210.05,209.62,210.05,2822.0,193.1138,193.473,193.0769,193.473,2822.0
2022-03-09 14:05:00,209.97,210.04,209.79,209.82,2879.0,193.3993,193.4638,193.2335,193.2611,2879.0
2022-03-09 14:10:00,209.89,209.89,209.5,209.77,2403.0,193.3256,193.3256,192.9664,193.2151,2403.0
2022-03-09 14:15:00,209.64,209.83,209.57,209.68,4218.0,193.0953,193.2704,193.0309,193.1322,4218.0
2022-03-09 14:20:00,209.72,209.88,209.62,209.63,2858.0,193.169,193.3164,193.0769,193.0861,2858.0
2022-03-09 14:25:00,209.62,209.76,209.44,209.56,2100.0,193.0769,193.2059,192.9111,193.0217,2100.0
2022-03-09 14:30:00,209.56,209.69,209.28,209.68,7219.0,193.0217,193.1414,192.7638,193.1322,7219.0
2022-03-09 14:35:00,209.73,209.8,209.42,209.42,6693.0,193.1782,193.2427,192.8927,192.8927,6693.0
2022-03-09 14:40:00,209.51,209.6,209.27,209.33,6529.0,192.9756,193.0585,192.7545,192.8098,6529.0
2022-03-09 14:45:00,209.36,209.43,208.98,209.11,3369.0,192.8374,192.9019,192.4874,192.6072,3369.0
2022-03-09 14:50:00,209.19,209.2,208.8,208.81,4914.0,192.6809,192.6901,192.3216,192.3309,4914.0
2022-03-09 14:55:00,208.57,209.01,208.57,208.79,3550.0,192.1098,192.5151,192.1098,192.3124,3550.0
2022-03-09 15:00:00,208.82,209.08,208.82,209.03,4055.0,192.3401,192.5795,192.3401,192.5335,4055.0
2022-03-09 15:05:00,209.07,209.33,209.04,209.07,7899.0,192.5703,192.8098,192.5427,192.5703,7899.0
2022-03-09 15:10:00,209.18,209.35,208.99,209.3,10177.0,192.6717,192.8282,192.4966,192.7822,10177.0
2022-03-09 15:15:00,209.33,209.39,208.96,209.15,6040.0,192.8098,192.8651,192.469,192.644,6040.0
2022-03-09 15:20:00,209.13,209.23,209.01,209.17,6488.0,192.6256,192.7177,192.5151,192.6624,6488.0
2022-03-09 15:25:00,209.1,209.18,208.96,209.02,6385.0,192.598,192.6717,192.469,192.5243,6385.0
2022-03-09 15:30:00,209.12,209.46,209.1,209.25,8507.0,192.6164,192.9296,192.598,192.7361,8507.0
2022-03-09 15:35:00,209.19,209.19,208.9,208.91,7711.0,192.6809,192.6809,192.4137,192.423,7711.0
2022-03-09 15:40:00,208.84,209.15,208.73,208.92,9068.0,192.3585,192.644,192.2572,192.4322,9068.0
2022-03-09 15:45:00,208.91,209.14,208.34,208.5,11385.0,192.423,192.6348,191.8979,192.0453,11385.0
2022-03-09 15:50:00,208.53,208.82,207.84,208.12,25043.0,192.0729,192.3401,191.4374,191.6953,25043.0
2022-03-09 15:55:00,208.05,208.05,207.48,207.84,67593.0,191.6308,191.6308,191.1058,191.4374,67593.0
2022-03-10 09:30:00,204.84,205.56,204.4,204.55,15571.0,188.6742,189.3373,188.2689,188.407,15571.0
2022-03-10 09:35:00,204.99,205.44,204.75,205.29,3138.0,188.8123,189.2268,188.5913,189.0886,3138.0
2022-03-10 09:40:00,205.49,205.68,204.9,205.01,4080.0,189.2729,189.4479,188.7294,188.8307,4080.0
2022-03-10 09:45:00,204.96,205.13,204.17,204.46,1859.0,188.7847,188.9413,188.057,188.3241,1859.0
2022-03-10 09:50:00,204.06,204.44,203.68,204.36,4694.0,187.9557,188.3057,187.6057,188.232,4694.0
2022-03-10 09:55:00,204.66,205.35,204.64,205.19,5402.0,188.5084,189.1439,188.4899,188.9965,5402.0
2022-03-10 10:00:00,204.9,205.29,204.76,205.19,6192.0,188.7294,189.0886,188.6005,188.9965,6192.0
2022-03-10 10:05:00,205.6,205.94,205.6,205.94,3983.0,189.3742,189.6873,189.3742,189.6873,3983.0
2022-03-10 10:10:00,205.98,206.33,205.67,206.31,15026.0,189.7242,190.0466,189.4387,190.0281,15026.0
2022-03-10 10:15:00,206.19,206.68,206.18,206.68,7268.0,189.9176,190.3689,189.9084,190.3689,7268.0
2022-03-10 10:20:00,206.54,206.62,206.01,206.21,5117.0,190.24,190.3137,189.7518,189.936,5117.0
2022-03-10 10:25:00,206.08,206.33,205.85,205.86,5476.0,189.8163,190.0466,189.6045,189.6137,5476.0
2022-03-10 10:30:00,205.88,205.94,205.56,205.62,5645.0,189.6321,189.6873,189.3373,189.3926,5645.0
2022-03-10 10:35:00,205.56,206.32,205.46,206.32,4217.0,189.3373,190.0374,189.2452,190.0374,4217.0
2022-03-10 10:40:00,206.32,206.66,206.25,206.47,8770.0,190.0374,190.3505,189.9729,190.1755,8770.0
2022-03-10 10:45:00,206.56,206.74,206.36,206.69,3584.0,190.2584,190.4242,190.0742,190.3782,3584.0
2022-03-10 10:50:00,206.56,206.56,206.16,206.25,3941.0,190.2584,190.2584,189.89,189.9729,3941.0
2022-03-10 10:55:00,206.03,206.03,205.34,205.45,7156.0,189.7702,189.7702,189.1347,189.236,7156.0
2022-03-10 11:00:00,205.13,205.13,204.82,205.05,3531.0,188.9413,188.9413,188.6557,188.8676,3531.0
2022-03-10 11:05:00,205.27,205.76,205.22,205.62,8087.0,189.0702,189.5216,189.0242,189.3926,8087.0
2022-03-10 11:10:00,205.7,206.3,205.47,205.93,8866.0,189.4663,190.0189,189.2544,189.6781,8866.0
2022-03-10 11:15:00,205.78,206.27,205.77,206.26,2674.0,189.54,189.9913,189.5308,189.9821,2674.0
2022-03-10 11:20:00,206.28,206.65,206.14,206.33,6869.0,190.0005,190.3413,189.8716,190.0466,6869.0
2022-03-10 11:25:00,206.36,206.36,205.81,205.81,3225.0,190.0742,190.0742,189.5676,189.5676,3225.0
2022-03-10 11:30:00,206.2,206.2,205.49,205.56,9318.0,189.9268,189.9268,189.2729,189.3373,9318.0
2022-03-10 11:35:00,205.5,205.8,205.47,205.8,2317.0,189.2821,189.5584,189.2544,189.5584,2317.0
2022-03-10 11:40:00,205.74,206.35,205.53,206.3,1856.0,189.5031,190.065,189.3097,190.0189,1856.0
2022-03-10 11:45:00,206.34,206.34,205.91,205.91,5004.0,190.0558,190.0558,189.6597,189.6597,5004.0
2022-03-10 11:50:00,205.98,206.14,205.77,206.06,5795.0,189.7242,189.8716,189.5308,189.7979,5795.0
2022-03-10 11:55:00,205.98,206.18,205.98,206.18,1200.0,189.7242,189.9084,189.7242,189.9084,1200.0
2022-03-10 12:00:00,206.16,206.38,206.16,206.25,5819.0,189.89,190.0926,189.89,189.9729,5819.0
2022-03-10 12:05:00,206.34,206.46,206.26,206.26,3044.0,190.0558,190.1663,189.9821,189.9821,3044.0
2022-03-10 12:10:00,206.35,206.45,206.06,206.13,5358.0,190.065,190.1571,189.7979,189.8624,5358.0
2022-03-10 12:15:00,206.13,206.13,205.89,206.01,1798.0,189.8624,189.8624,189.6413,189.7518,1798.0
2022-03-10 12:20:00,206.08,206.4,206.06,206.4,5637.0,189.8163,190.111,189.7979,190.111,5637.0
2022-03-10 12:25:00,206.26,206.26,206.21,206.26,2182.0,189.9821,189.9821,189.936,189.9821,2182.0
2022-03-10 12:30:00,206.27,206.38,206.19,206.3,4963.0,189.9913,190.0926,189.9176,190.0189,4963.0
2022-03-10 12:35:00,206.25,206.26,206.03,206.03,1769.0,189.9729,189.9821,189.7702,189.7702,1769.0
2022-03-10 12:40:00,205.97,206.06,205.95,206.06,3267.0,189.715,189.7979,189.6966,189.7979,3267.0
2022-03-10 12:45:00,206.17,206.33,206.12,206.33,4738.0,189.8992,190.0466,189.8531,190.0466,4738.0
2022-03-10 12:50:00,206.4,206.4,205.91,205.97,2205.0,190.111,190.111,189.6597,189.715,2205.0
2022-03-10 12:55:00,206.14,206.21,205.97,206.12,3939.0,189.8716,189.936,189.715,189.8531,3939.0
2022-03-10 13:00:00,206.04,206.21,205.9,205.97,5996.0,189.7795,189.936,189.6505,189.715,5996.0
2022-03-10 13:05:00,205.97,206.17,205.97,206.13,2053.0,189.715,189.8992,189.715,189.8624,2053.0
2022-03-10 13:10:00,206.05,206.34,206.01,206.25,7533.0,189.7887,190.0558,189.7518,189.9729,7533.0
2022-03-10 13:15:00,206.17,206.64,206.15,206.57,3288.0,189.8992,190.3321,189.8808,190.2676,3288.0
2022-03-10 13:20:00,206.65,206.68,206.46,206.55,4630.0,190.3413,190.3689,190.1663,190.2492,4630.0
2022-03-10 13:25:00,206.42,206.42,206.2,206.28,2397.0,190.1295,190.1295,189.9268,190.0005,2397.0
2022-03-10 13:30:00,206.13,206.38,206.13,206.38,2736.0,189.8624,190.0926,189.8624,190.0926,2736.0
2022-03-10 13:35:00,206.4,206.47,206.13,206.31,6022.0,190.111,190.1755,189.8624,190.0281,6022.0
2022-03-10 13:40:00,206.37,206.56,206.36,206.52,2527.0,190.0834,190.2584,190.0742,190.2216,2527.0
2022-03-10 13:45:00,206.66,207.21,206.64,207.12,2633.0,190.3505,190.8571,190.3321,190.7742,2633.0
2022-03-10 13:50:00,206.92,207.16,206.53,206.55,4922.0,190.59,190.8111,190.2308,190.2492,4922.0
2022-03-10 13:55:00,206.64,206.69,206.5,206.59,3352.0,190.3321,190.3782,190.2032,190.2861,3352.0
2022-03-10 14:00:00,206.62,207.13,206.61,207.13,603.0,190.3137,190.7834,190.3045,190.7834,603.0
2022-03-10 14:05:00,207.22,207.22,206.75,206.75,4139.0,190.8663,190.8663,190.4334,190.4334,4139.0
2022-03-10 14:10:00,206.76,206.98,206.76,206.87,2920.0,190.4426,190.6453,190.4426,190.544,2920.0
2022-03-10 14:15:00,206.95,207.05,206.88,207.02,4053.0,190.6176,190.7097,190.5532,190.6821,4053.0
2022-03-10 14:20:00,207.01,207.02,206.46,206.46,2930.0,190.6729,190.6821,190.1663,190.1663,2930.0
2022-03-10 14:25:00,206.46,206.76,206.45,206.68,3249.0,190.1663,190.4426,190.1571,190.3689,3249.0
2022-03-10 14:30:00,206.81,206.89,206.55,206.61,2775.0,190.4887,190.5624,190.2492,190.3045,2775.0
2022-03-10 14:35:00,206.52,206.81,206.52,206.75,1962.0,190.2216,190.4887,190.2216,190.4334,1962.0
2022-03-10 14:40:00,206.62,206.66,206.45,206.54,3828.0,190.3137,190.3505,190.1571,190.24,3828.0
2022-03-10 14:45:00,206.5,206.74,206.42,206.74,2940.0,190.2032,190.4242,190.1295,190.4242,2940.0
2022-03-10 14:50:00,206.83,206.9,206.71,206.74,4648.0,190.5071,190.5716,190.3966,190.4242,4648.0
2022-03-10 14:55:00,206.74,207.35,206.74,207.28,10417.0,190.4242,190.9861,190.4242,190.9216,10417.0
2022-03-10 15:00:00,207.28,207.32,206.38,206.38,6282.0,190.9216,190.9584,190.0926,190.0926,6282.0
2022-03-10 15:05:00,206.42,206.55,206.25,206.47,3564.0,190.1295,190.2492,189.9729,190.1755,3564.0
2022-03-10 15:10:00,206.51,206.52,206.27,206.43,4091.0,190.2124,190.2216,189.9913,190.1387,4091.0
2022-03-10 15:15:00,206.34,206.47,206.03,206.03,3773.0,190.0558,190.1755,189.7702,189.7702,3773.0
2022-03-10 15:20:00,206.07,206.23,205.64,205.69,4479.0,189.8071,189.9545,189.411,189.4571,4479.0
2022-03-10 15:25:00,205.74,205.99,205.67,205.99,4548.0,189.5031,189.7334,189.4387,189.7334,4548.0
2022-03-10 15:30:00,206.01,206.08,205.74,205.9,6339.0,189.7518,189.8163,189.5031,189.6505,6339.0
2022-03-10 15:35:00,205.83,205.92,205.39,205.75,6140.0,189.586,189.6689,189.1808,189.5123,6140.0
2022-03-10 15:40:00,205.81,206.16,205.76,206.08,9744.0,189.5676,189.89,189.5216,189.8163,9744.0
2022-03-10 15:45:00,206.05,206.15,205.68,205.86,19645.0,189.7887,189.8808,189.4479,189.6137,19645.0
2022-03-10 15:50:00,206.17,206.58,205.99,206.35,18809.0,189.8992,190.2768,189.7334,190.065,18809.0
2022-03-10 15:55:00,206.27,206.47,206.05,206.1,35208.0,189.9913,190.1755,189.7887,189.8347,35208.0
2022-03-11 09:30:00,207.64,207.98,206.37,207.92,11119.0,191.2532,191.5664,190.0834,191.5111,11119.0
2022-03-11 09:35:00,207.92,208.42,207.58,207.61,1990.0,191.5111,191.9716,191.1979,191.2256,1990.0
2022-03-11 09:40:00,207.77,207.77,207.12,207.12,4464.0,191.3729,191.3729,190.7742,190.7742,4464.0
2022-03-11 09:45:00,207.37,207.78,207.36,207.6,4038.0,191.0045,191.3821,190.9953,191.2163,4038.0
2022-03-11 09:50:00,207.33,207.82,207.31,207.69,4195.0,190.9677,191.419,190.9492,191.2992,4195.0
2022-03-11 09:55:00,207.56,207.59,206.99,207.46,2834.0,191.1795,191.2071,190.6545,191.0874,2834.0
2022-03-11 10:00:00,207.34,207.48,206.39,206.89,8709.0,190.9769,191.1058,190.1018,190.5624,8709.0
2022-03-11 10:05:00,207.11,207.25,206.79,206.79,2328.0,190.765,190.894,190.4703,190.4703,2328.0
2022-03-11 10:10:00,206.82,206.98,206.67,206.88,4508.0,190.4979,190.6453,190.3597,190.5532,4508.0
2022-03-11 10:15:00,206.58,206.94,206.58,206.83,2209.0,190.2768,190.6084,190.2768,190.5071,2209.0
2022-03-11 10:20:00,206.65,206.68,206.28,206.36,3226.0,190.3413,190.3689,190.0005,190.0742,3226.0
2022-03-11 10:25:00,206.49,206.88,206.49,206.6,3364.0,190.1939,190.5532,190.1939,190.2953,3364.0
2022-03-11 10:30:00,206.58,206.7,206.11,206.11,3781.0,190.2768,190.3874,189.8439,189.8439,3781.0
2022-03-11 10:35:00,206.13,206.5,206.13,206.45,1748.0,189.8624,190.2032,189.8624,190.1571,1748.0
2022-03-11 10:40:00,206.48,207.11,206.45,206.96,2900.0,190.1847,190.765,190.1571,190.6269,2900.0
2022-03-11 10:45:00,206.89,206.97,206.8,206.81,3093.0,190.5624,190.6361,190.4795,190.4887,3093.0
2022-03-11 10:50:00,206.76,207.06,206.75,206.97,2957.0,190.4426,190.719,190.4334,190.6361,2957.0
2022-03-11 10:55:00,207.01,207.2,206.96,207.12,1460.0,190.6729,190.8479,190.6269,190.7742,1460.0
2022-03-11 11:00:00,207.0,207.25,206.98,207.03,1370.0,190.6637,190.894,190.6453,190.6913,1370.0
2022-03-11 11:05:00,207.0,207.01,206.68,206.68,2054.0,190.6637,190.6729,190.3689,190.3689,2054.0
2022-03-11 11:10:00,206.78,206.8,206.18,206.8,1600.0,190.4611,190.4795,189.9084,190.4795,1600.0
2022-03-11 11:15:00,206.74,206.99,206.64,206.73,4193.0,190.4242,190.6545,190.3321,190.415,4193.0
2022-03-11 11:20:00,206.81,207.04,206.81,206.82,1137.0,190.4887,190.7005,190.4887,190.4979,1137.0
2022-03-11 11:25:00,206.78,207.18,206.78,207.15,2829.0,190.4611,190.8295,190.4611,190.8019,2829.0
2022-03-11 11:30:00,207.13,207.13,206.72,206.72,2123.0,190.7834,190.7834,190.4058,190.4058,2123.0
2022-03-11 11:35:00,206.64,206.86,206.64,206.86,2555.0,190.3321,190.5347,190.3321,190.5347,2555.0
2022-03-11 11:40:00,206.81,206.9,206.15,206.49,4335.0,190.4887,190.5716,189.8808,190.1939,4335.0
2022-03-11 11:45:00,206.5,206.5,206.06,206.25,1894.0,190.2032,190.2032,189.7979,189.9729,1894.0
2022-03-11 11:50:00,206.24,206.3,206.05,206.21,2667.0,189.9637,190.0189,189.7887,189.936,2667.0
2022-03-11 11:55:00,206.27,206.39,206.16,206.28,1691.0,189.9913,190.1018,189.89,190.0005,1691.0
2022-03-11 12:00:00,206.13,206.25,206.03,206.21,3362.0,189.8624,189.9729,189.7702,189.936,3362.0
2022-03-11 12:05:00,206.3,206.44,205.91,205.93,1614.0,190.0189,190.1479,189.6597,189.6781,1614.0
2022-03-11 12:10:00,205.67,205.95,205.67,205.89,1200.0,189.4387,189.6966,189.4387,189.6413,1200.0
2022-03-11 12:15:00,205.99,206.1,205.77,205.99,3590.0,189.7334,189.8347,189.5308,189.7334,3590.0
2022-03-11 12:20:00,206.02,206.04,205.73,205.73,1103.0,189.761,189.7795,189.4939,189.4939,1103.0
2022-03-11 12:25:00,205.89,205.89,205.53,205.62,2619.0,189.6413,189.6413,189.3097,189.3926,2619.0
2022-03-11 12:30:00,205.48,205.68,205.41,205.5,4347.0,189.2637,189.4479,189.1992,189.2821,4347.0
2022-03-11 12:35:00,205.5,205.5,205.14,205.15,3331.0,189.2821,189.2821,188.9505,188.9597,3331.0
2022-03-11 12:40:00,205.21,205.56,205.21,205.56,2050.0,189.015,189.3373,189.015,189.3373,2050.0
2022-03-11 12:45:00,205.62,205.64,205.5,205.52,2700.0,189.3926,189.411,189.2821,189.3005,2700.0
2022-03-11 12:50:00,205.53,205.64,205.36,205.41,6568.0,189.3097,189.411,189.1531,189.1992,6568.0
2022-03-11 12:55:00,205.56,205.56,205.25,205.32,2282.0,189.3373,189.3373,189.0518,189.1163,2282.0
2022-03-11 13:00:00,205.39,205.53,205.36,205.36,3400.0,189.1808,189.3097,189.1531,189.1531,3400.0
2022-03-11 13:05:00,205.46,205.62,205.27,205.39,5310.0,189.2452,189.3926,189.0702,189.1808,5310.0
2022-03-11 13:10:00,205.45,205.45,205.26,205.33,2419.0,189.236,189.236,189.061,189.1255,2419.0
2022-03-11 13:15:00,205.34,205.49,205.33,205.46,4716.0,189.1347,189.2729,189.1255,189.2452,4716.0
2022-03-11 13:20:00,205.49,205.49,205.37,205.47,600.0,189.2729,189.2729,189.1623,189.2544,600.0
2022-03-11 13:25:00,205.51,205.51,205.31,205.43,2133.0,189.2913,189.2913,189.1071,189.2176,2133.0
2022-03-11 13:30:00,205.38,205.45,205.29,205.34,2300.0,189.1715,189.236,189.0886,189.1347,2300.0
2022-03-11 13:35:00,205.36,205.42,205.26,205.27,1961.0,189.1531,189.2084,189.061,189.0702,1961.0
2022-03-11 13:40:00,205.29,205.71,205.27,205.62,4214.0,189.0886,189.4755,189.0702,189.3926,4214.0
2022-03-11 13:45:00,205.69,205.98,205.59,205.98,1659.0,189.4571,189.7242,189.365,189.7242,1659.0
2022-03-11 13:50:00,206.18,206.18,205.53,205.61,3726.0,189.9084,189.9084,189.3097,189.3834,3726.0
2022-03-11 13:55:00,205.46,205.55,205.11,205.14,1861.0,189.2452,189.3281,188.9229,188.9505,1861.0
2022-03-11 14:00:00,205.0,205.26,204.97,205.26,4473.0,188.8215,189.061,188.7939,189.061,4473.0
2022-03-11 14:05:00,205.13,205.34,205.01,205.01,2720.0,188.9413,189.1347,188.8307,188.8307,2720.0
2022-03-11 14:10:00,204.83,204.89,204.68,204.89,3208.0,188.6649,188.7202,188.5268,188.7202,3208.0
2022-03-11 14:15:00,204.95,205.02,204.82,204.91,1386.0,188.7755,188.84,188.6557,188.7386,1386.0
2022-03-11 14:20:00,204.69,204.92,204.69,204.76,1839.0,188.536,188.7478,188.536,188.6005,1839.0
2022-03-11 14:25:00,204.81,205.24,204.67,205.18,2457.0,188.6465,189.0426,188.5176,188.9873,2457.0
2022-03-11 14:30:00,205.17,205.41,205.09,205.11,3581.0,188.9781,189.1992,188.9044,188.9229,3581.0
2022-03-11 14:35:00,205.09,205.12,204.94,205.01,1212.0,188.9044,188.9321,188.7663,188.8307,1212.0
2022-03-11 14:40:00,204.95,204.95,204.71,204.81,1480.0,188.7755,188.7755,188.5544,188.6465,1480.0
2022-03-11 14:45:00,204.67,204.95,204.66,204.85,1829.0,188.5176,188.7755,188.5084,188.6834,1829.0
2022-03-11 14:50:00,204.82,204.86,204.64,204.64,13524.0,188.6557,188.6926,188.4899,188.4899,13524.0
2022-03-11 14:55:00,204.82,204.86,204.74,204.74,703.0,188.6557,188.6926,188.5821,188.5821,703.0
2022-03-11 15:00:00,204.69,204.81,204.58,204.64,2734.0,188.536,188.6465,188.4347,188.4899,2734.0
2022-03-11 15:05:00,204.6,204.97,204.6,204.67,13853.0,188.4531,188.7939,188.4531,188.5176,13853.0
2022-03-11 15:10:00,204.68,204.86,204.66,204.79,6177.0,188.5268,188.6926,188.5084,188.6281,6177.0
2022-03-11 15:15:00,204.87,205.12,204.82,205.06,11330.0,188.7018,188.9321,188.6557,188.8768,11330.0
2022-03-11 15:20:00,205.05,205.06,204.86,204.99,8815.0,188.8676,188.8768,188.6926,188.8123,8815.0
2022-03-11 15:25:00,204.94,205.01,204.69,204.91,6460.0,188.7663,188.8307,188.536,188.7386,6460.0
2022-03-11 15:30:00,204.74,204.78,204.55,204.63,2870.0,188.5821,188.6189,188.407,188.4807,2870.0
2022-03-11 15:35:00,204.57,204.78,204.5,204.52,4554.0,188.4255,188.6189,188.361,188.3794,4554.0
2022-03-11 15:40:00,204.41,204.68,204.36,204.44,6769.0,188.2781,188.5268,188.232,188.3057,6769.0
2022-03-11 15:45:00,204.46,204.53,204.22,204.26,11886.0,188.3241,188.3886,188.1031,188.1399,11886.0
2022-03-11 15:50:00,204.2,204.67,204.12,204.34,24350.0,188.0847,188.5176,188.011,188.2136,24350.0
2022-03-11 15:55:00,204.42,204.67,203.71,203.88,56465.0,188.2873,188.5176,187.6333,187.7899,56465.0
2022-03-14 09:30:00,205.56,206.68,205.25,206.04,15894.0,189.3373,190.3689,189.0518,189.7795,15894.0
2022-03-14 09:35:00,205.8,205.87,205.36,205.52,4018.0,189.5584,189.6229,189.1531,189.3005,4018.0
2022-03-14 09:40:00,205.5,206.06,205.01,205.93,8637.0,189.2821,189.7979,188.8307,189.6781,8637.0
2022-03-14 09:45:00,206.34,206.34,205.78,205.91,7141.0,190.0558,190.0558,189.54,189.6597,7141.0
2022-03-14 09:50:00,205.91,206.34,205.91,206.28,8200.0,189.6597,190.0558,189.6597,190.0005,8200.0
2022-03-14 09:55:00,206.42,207.08,206.38,207.05,7653.0,190.1295,190.7374,190.0926,190.7097,7653.0
2022-03-14 10:00:00,206.99,206.99,206.3,206.35,3522.0,190.6545,190.6545,190.0189,190.065,3522.0
2022-03-14 10:05:00,206.45,206.66,206.12,206.66,6365.0,190.1571,190.3505,189.8531,190.3505,6365.0
2022-03-14 10:10:00,206.75,207.16,206.74,206.92,6998.0,190.4334,190.8111,190.4242,190.59,6998.0
2022-03-14 10:15:00,206.93,207.24,206.93,207.06,5746.0,190.5992,190.8848,190.5992,190.719,5746.0
2022-03-14 10:20:00,207.28,207.75,207.28,207.56,3702.0,190.9216,191.3545,190.9216,191.1795,3702.0
2022-03-14 10:25:00,207.6,207.68,207.27,207.48,6405.0,191.2163,191.29,190.9124,191.1058,6405.0
2022-03-14 10:30:00,207.48,207.51,207.23,207.32,4861.0,191.1058,191.1334,190.8755,190.9584,4861.0
2022-03-14 10:35:00,207.31,207.55,207.22,207.3,36458.0,190.9492,191.1703,190.8663,190.94,36458.0
2022-03-14 10:40:00,207.38,207.83,207.38,207.56,6847.0,191.0137,191.4282,191.0137,191.1795,6847.0
2022-03-14 10:45:00,207.35,207.69,207.35,207.59,6166.0,190.9861,191.2992,190.9861,191.2071,6166.0
2022-03-14 10:50:00,207.53,207.92,207.53,207.67,8708.0,191.1519,191.5111,191.1519,191.2808,8708.0
2022-03-14 10:55:00,207.66,207.91,207.3,207.91,9315.0,191.2716,191.5019,190.94,191.5019,9315.0
2022-03-14 11:00:00,207.83,208.05,207.68,207.81,6796.0,191.4282,191.6308,191.29,191.4098,6796.0
2022-03-14 11:05:00,207.9,207.95,207.43,207.51,5793.0,191.4927,191.5387,191.0598,191.1334,5793.0
2022-03-14 11:10:00,207.53,207.67,207.44,207.67,5239.0,191.1519,191.2808,191.069,191.2808,5239.0
2022-03-14 11:15:00,207.68,207.87,207.53,207.54,5918.0,191.29,191.465,191.1519,191.1611,5918.0
2022-03-14 11:20:00,207.58,207.66,207.36,207.56,7299.0,191.1979,191.2716,190.9953,191.1795,7299.0
2022-03-14 11:25:00,207.6,207.81,207.33,207.62,5839.0,191.2163,191.4098,190.9677,191.2348,5839.0
2022-03-14 11:30:00,207.58,207.73,207.5,207.66,3364.0,191.1979,191.3361,191.1242,191.2716,3364.0
2022-03-14 11:35:00,207.64,207.83,207.38,207.65,4406.0,191.2532,191.4282,191.0137,191.2624,4406.0
2022-03-14 11:40:00,207.54,207.54,206.95,207.0,8796.0,191.1611,191.1611,190.6176,190.6637,8796.0
2022-03-14 11:45:00,207.1,207.17,206.34,206.34,12462.0,190.7558,190.8203,190.0558,190.0558,12462.0
2022-03-14 11:50:00,206.36,206.54,206.06,206.35,36491.0,190.0742,190.24,189.7979,190.065,36491.0
2022-03-14 11:55:00,206.39,206.55,206.28,206.47,11465.0,190.1018,190.2492,190.0005,190.1755,11465.0
2022-03-14 12:00:00,206.29,206.29,205.81,205.84,7033.0,190.0097,190.0097,189.5676,189.5952,7033.0
2022-03-14 12:05:00,205.9,206.25,205.5,205.55,6268.0,189.6505,189.9729,189.2821,189.3281,6268.0
2022-03-14 12:10:00,205.52,205.58,205.27,205.27,7322.0,189.3005,189.3558,189.0702,189.0702,7322.0
2022-03-14 12:15:00,205.18,205.51,205.11,205.51,5601.0,188.9873,189.2913,188.9229,189.2913,5601.0
2022-03-14 12:20:00,205.43,205.5,205.17,205.3,12218.0,189.2176,189.2821,188.9781,189.0979,12218.0
2022-03-14 12:25:00,205.3,206.01,205.23,206.0,19310.0,189.0979,189.7518,189.0334,189.7426,19310.0
2022-03-14 12:30:00,206.2,206.39,206.15,206.39,5296.0,189.9268,190.1018,189.8808,190.1018,5296.0
2022-03-14 12:35:00,206.22,206.69,206.0,206.64,3861.0,189.9453,190.3782,189.7426,190.3321,3861.0
2022-03-14 12:40:00,206.64,206.77,206.51,206.51,2922.0,190.3321,190.4518,190.2124,190.2124,2922.0
2022-03-14 12:45:00,206.28,206.28,205.97,206.12,2899.0,190.0005,190.0005,189.715,189.8531,2899.0
2022-03-14 12:50:00,206.22,206.22,206.05,206.17,1805.0,189.9453,189.9453,189.7887,189.8992,1805.0
2022-03-14 12:55:00,205.93,206.27,205.93,206.16,2224.0,189.6781,189.9913,189.6781,189.89,2224.0
2022-03-14 13:00:00,206.06,206.36,206.05,206.11,3238.0,189.7979,190.0742,189.7887,189.8439,3238.0
2022-03-14 13:05:00,206.36,206.63,206.25,206.3,1569.0,190.0742,190.3229,189.9729,190.0189,1569.0
2022-03-14 13:10:00,206.29,206.37,206.15,206.32,5093.0,190.0097,190.0834,189.8808,190.0374,5093.0
2022-03-14 13:15:00,206.27,206.41,206.24,206.41,1923.0,189.9913,190.1203,189.9637,190.1203,1923.0
2022-03-14 13:20:00,206.39,206.48,206.2,206.48,5942.0,190.1018,190.1847,189.9268,190.1847,5942.0
2022-03-14 13:25:00,206.27,206.27,206.03,206.13,1496.0,189.9913,189.9913,189.7702,189.8624,1496.0
2022-03-14 13:30:00,206.29,206.29,205.64,205.91,2151.0,190.0097,190.0097,189.411,189.6597,2151.0
2022-03-14 13:35:00,205.89,205.98,205.65,205.75,4533.0,189.6413,189.7242,189.4202,189.5123,4533.0
2022-03-14 13:40:00,205.81,205.89,205.63,205.79,3066.0,189.5676,189.6413,189.4018,189.5492,3066.0
2022-03-14 13:45:00,205.69,205.93,205.42,205.64,1975.0,189.4571,189.6781,189.2084,189.411,1975.0
2022-03-14 13:50:00,205.79,205.98,205.61,205.86,2442.0,189.5492,189.7242,189.3834,189.6137,2442.0
2022-03-14 13:55:00,206.02,206.17,205.65,205.74,2272.0,189.761,189.8992,189.4202,189.5031,2272.0
2022-03-14 14:00:00,205.76,205.89,205.58,205.88,3569.0,189.5216,189.6413,189.3558,189.6321,3569.0
2022-03-14 14:05:00,205.84,206.1,205.7,205.71,6882.0,189.5952,189.8347,189.4663,189.4755,6882.0
2022-03-14 14:10:00,205.67,205.85,205.64,205.85,1458.0,189.4387,189.6045,189.411,189.6045,1458.0
2022-03-14 14:15:00,205.82,205.83,205.57,205.68,1691.0,189.5768,189.586,189.3465,189.4479,1691.0
2022-03-14 14:20:00,205.66,205.66,205.29,205.41,2427.0,189.4294,189.4294,189.0886,189.1992,2427.0
2022-03-14 14:25:00,205.37,205.47,205.36,205.41,900.0,189.1623,189.2544,189.1531,189.1992,900.0
2022-03-14 14:30:00,205.37,205.67,205.36,205.66,5481.0,189.1623,189.4387,189.1531,189.4294,5481.0
2022-03-14 14:35:00,205.66,205.81,205.41,205.45,2204.0,189.4294,189.5676,189.1992,189.236,2204.0
2022-03-14 14:40:00,205.48,205.53,205.12,205.34,2550.0,189.2637,189.3097,188.9321,189.1347,2550.0
2022-03-14 14:45:00,205.42,205.42,205.18,205.37,2440.0,189.2084,189.2084,188.9873,189.1623,2440.0
2022-03-14 14:50:00,205.37,205.72,205.2,205.66,8926.0,189.1623,189.4847,189.0057,189.4294,8926.0
2022-03-14 14:55:00,205.85,206.12,205.74,205.96,3186.0,189.6045,189.8531,189.5031,189.7058,3186.0
2022-03-14 15:00:00,205.99,206.24,205.84,206.24,6729.0,189.7334,189.9637,189.5952,189.9637,6729.0
2022-03-14 15:05:00,206.06,206.1,205.87,206.03,4557.0,189.7979,189.8347,189.6229,189.7702,4557.0
2022-03-14 15:10:00,206.14,206.49,206.07,206.49,7756.0,189.8716,190.1939,189.8071,190.1939,7756.0
2022-03-14 15:15:00,206.55,206.69,206.29,206.41,5431.0,190.2492,190.3782,190.0097,190.1203,5431.0
2022-03-14 15:20:00,206.39,206.6,206.29,206.48,9951.0,190.1018,190.2953,190.0097,190.1847,9951.0
2022-03-14 15:25:00,206.48,206.49,206.19,206.36,5525.0,190.1847,190.1939,189.9176,190.0742,5525.0
2022-03-14 15:30:00,206.25,206.26,205.76,205.84,11583.0,189.9729,189.9821,189.5216,189.5952,11583.0
2022-03-14 15:35:00,205.84,206.17,205.78,206.09,6363.0,189.5952,189.8992,189.54,189.8255,6363.0
2022-03-14 15:40:00,206.04,206.14,205.8,206.13,10983.0,189.7795,189.8716,189.5584,189.8624,10983.0
2022-03-14 15:45:00,206.14,206.29,205.83,205.98,12889.0,189.8716,190.0097,189.586,189.7242,12889.0
2022-03-14 15:50:00,205.76,206.07,205.52,205.89,10652.0,189.5216,189.8071,189.3005,189.6413,10652.0
2022-03-14 15:55:00,205.93,206.31,205.82,206.22,44136.0,189.6781,190.0281,189.5768,189.9453,44136.0
2022-03-15 09:30:00,207.56,208.33,207.54,208.26,10720.0,191.1795,191.8887,191.1611,191.8243,10720.0
2022-03-15 09:35:00,207.76,208.05,207.6,207.99,1518.0,191.3637,191.6308,191.2163,191.5756,1518.0
2022-03-15 09:40:00,207.66,207.66,206.63,206.63,1905.0,191.2716,191.2716,190.3229,190.3229,1905.0
2022-03-15 09:45:00,206.56,207.3,206.55,207.03,5032.0,190.2584,190.94,190.2492,190.6913,5032.0
2022-03-15 09:50:00,207.37,207.49,206.96,207.05,876.0,191.0045,191.115,190.6269,190.7097,876.0
2022-03-15 09:55:00,206.81,208.03,206.81,207.82,4084.0,190.4887,191.6124,190.4887,191.419,4084.0
2022-03-15 10:00:00,207.91,207.91,207.4,207.84,2812.0,191.5019,191.5019,191.0321,191.4374,2812.0
2022-03-15 10:05:00,207.54,207.54,207.08,207.36,2581.0,191.1611,191.1611,190.7374,190.9953,2581.0
2022-03-15 10:10:00,207.37,207.37,206.77,207.25,3261.0,191.0045,191.0045,190.4518,190.894,3261.0
2022-03-15 10:15:00,207.42,207.71,207.42,207.61,1847.0,191.0505,191.3177,191.0505,191.2256,1847.0
2022-03-15 10:20:00,207.57,207.68,207.48,207.55,1592.0,191.1887,191.29,191.1058,191.1703,1592.0
2022-03-15 10:25:00,207.73,208.16,207.68,207.86,2739.0,191.3361,191.7321,191.29,191.4558,2739.0
2022-03-15 10:30:00,207.99,208.36,207.98,208.02,1701.0,191.5756,191.9164,191.5664,191.6032,1701.0
2022-03-15 10:35:00,208.19,208.26,207.45,207.49,2204.0,191.7598,191.8243,191.0782,191.115,2204.0
2022-03-15 10:40:00,207.5,207.62,207.29,207.61,3981.0,191.1242,191.2348,190.9308,191.2256,3981.0
2022-03-15 10:45:00,207.52,207.6,207.28,207.31,2256.0,191.1427,191.2163,190.9216,190.9492,2256.0
2022-03-15 10:50:00,207.38,207.38,206.96,207.0,2407.0,191.0137,191.0137,190.6269,190.6637,2407.0
2022-03-15 10:55:00,206.99,207.23,206.94,206.94,3000.0,190.6545,190.8755,190.6084,190.6084,3000.0
2022-03-15 11:00:00,206.95,207.16,206.82,206.85,4172.0,190.6176,190.8111,190.4979,190.5255,4172.0
2022-03-15 11:05:00,206.85,207.22,206.85,207.22,729.0,190.5255,190.8663,190.5255,190.8663,729.0
2022-03-15 11:10:00,207.07,207.13,207.01,207.03,1314.0,190.7282,190.7834,190.6729,190.6913,1314.0
2022-03-15 11:15:00,206.88,207.05,206.85,207.05,1207.0,190.5532,190.7097,190.5255,190.7097,1207.0
2022-03-15 11:20:00,206.97,207.09,206.72,206.9,500.0,190.6361,190.7466,190.4058,190.5716,500.0
2022-03-15 11:25:00,206.98,207.37,206.93,207.37,2142.0,190.6453,191.0045,190.5992,191.0045,2142.0
2022-03-15 11:30:00,207.3,207.43,207.23,207.31,2770.0,190.94,191.0598,190.8755,190.9492,2770.0
2022-03-15 11:35:00,207.29,207.56,207.29,207.56,675.0,190.9308,191.1795,190.9308,191.1795,675.0
2022-03-15 11:40:00,207.49,207.49,207.26,207.26,973.0,191.115,191.115,190.9032,190.9032,973.0
2022-03-15 11:45:00,207.38,207.67,207.38,207.67,1484.0,191.0137,191.2808,191.0137,191.2808,1484.0
2022-03-15 11:50:00,207.73,207.83,207.09,207.21,3000.0,191.3361,191.4282,190.7466,190.8571,3000.0
2022-03-15 11:55:00,206.99,206.99,206.58,206.63,1878.0,190.6545,190.6545,190.2768,190.3229,1878.0
2022-03-15 12:00:00,206.78,206.78,206.06,206.18,3688.0,190.4611,190.4611,189.7979,189.9084,3688.0
2022-03-15 12:05:00,206.1,206.49,206.09,206.49,821.0,189.8347,190.1939,189.8255,190.1939,821.0
2022-03-15 12:10:00,206.72,206.75,206.42,206.59,2569.0,190.4058,190.4334,190.1295,190.2861,2569.0
2022-03-15 12:15:00,206.46,206.64,206.32,206.61,2170.0,190.1663,190.3321,190.0374,190.3045,2170.0
2022-03-15 12:20:00,206.79,206.95,206.51,206.95,1995.0,190.4703,190.6176,190.2124,190.6176,1995.0
2022-03-15 12:25:00,206.92,207.13,206.91,207.13,1371.0,190.59,190.7834,190.5808,190.7834,1371.0
2022-03-15 12:30:00,207.09,207.52,207.01,207.32,3756.0,190.7466,191.1427,190.6729,190.9584,3756.0
2022-03-15 12:35:00,207.41,207.41,207.31,207.37,1241.0,191.0413,191.0413,190.9492,191.0045,1241.0
2022-03-15 12:40:00,207.32,207.44,207.27,207.29,4195.0,190.9584,191.069,190.9124,190.9308,4195.0
2022-03-15 12:45:00,207.17,207.26,206.98,207.01,1982.0,190.8203,190.9032,190.6453,190.6729,1982.0
2022-03-15 12:50:00,206.99,206.99,206.59,206.64,935.0,190.6545,190.6545,190.2861,190.3321,935.0
2022-03-15 12:55:00,206.69,207.16,206.69,207.06,1424.0,190.3782,190.8111,190.3782,190.719,1424.0
2022-03-15 13:00:00,207.05,207.35,207.04,207.34,914.0,190.7097,190.9861,190.7005,190.9769,914.0
2022-03-15 13:05:00,207.18,207.19,206.65,206.78,6779.0,190.8295,190.8387,190.3413,190.4611,6779.0
2022-03-15 13:10:00,206.75,206.76,206.33,206.33,1749.0,190.4334,190.4426,190.0466,190.0466,1749.0
2022-03-15 13:15:00,206.27,206.75,206.22,206.62,2387.0,189.9913,190.4334,189.9453,190.3137,2387.0
2022-03-15 13:20:00,206.65,206.76,206.57,206.73,2779.0,190.3413,190.4426,190.2676,190.415,2779.0
2022-03-15 13:25:00,206.74,206.83,206.1,206.1,1100.0,190.4242,190.5071,189.8347,189.8347,1100.0
2022-03-15 13:30:00,206.06,206.37,206.02,206.25,3435.0,189.7979,190.0834,189.761,189.9729,3435.0
2022-03-15 13:35:00,206.25,206.33,206.06,206.21,3041.0,189.9729,190.0466,189.7979,189.936,3041.0
2022-03-15 13:40:00,206.07,206.65,206.07,206.62,1544.0,189.8071,190.3413,189.8071,190.3137,1544.0
2022-03-15 13:45:00,206.64,206.82,206.63,206.74,2028.0,190.3321,190.4979,190.3229,190.4242,2028.0
2022-03-15 13:50:00,206.68,206.86,206.61,206.71,3268.0,190.3689,190.5347,190.3045,190.3966,3268.0
2022-03-15 13:55:00,206.71,207.09,206.7,206.9,1391.0,190.3966,190.7466,190.3874,190.5716,1391.0
2022-03-15 14:00:00,206.83,207.02,206.36,206.42,2551.0,190.5071,190.6821,190.0742,190.1295,2551.0
2022-03-15 14:05:00,206.48,206.97,206.48,206.97,1172.0,190.1847,190.6361,190.1847,190.6361,1172.0
2022-03-15 14:10:00,206.95,206.96,206.58,206.58,1422.0,190.6176,190.6269,190.2768,190.2768,1422.0
2022-03-15 14:15:00,206.56,206.58,206.05,206.16,2027.0,190.2584,190.2768,189.7887,189.89,2027.0
2022-03-15 14:20:00,206.12,206.31,206.06,206.31,2754.0,189.8531,190.0281,189.7979,190.0281,2754.0
2022-03-15 14:25:00,206.36,206.55,206.36,206.42,1495.0,190.0742,190.2492,190.0742,190.1295,1495.0
2022-03-15 14:30:00,206.27,206.61,206.2,206.61,1600.0,189.9913,190.3045,189.9268,190.3045,1600.0
2022-03-15 14:35:00,206.64,206.64,206.38,206.56,1223.0,190.3321,190.3321,190.0926,190.2584,1223.0
2022-03-15 14:40:00,206.6,206.99,206.6,206.87,900.0,190.2953,190.6545,190.2953,190.544,900.0
2022-03-15 14:45:00,206.97,207.16,206.93,207.16,1988.0,190.6361,190.8111,190.5992,190.8111,1988.0
2022-03-15 14:50:00,207.28,207.41,207.25,207.37,2975.0,190.9216,191.0413,190.894,191.0045,2975.0
2022-03-15 14:55:00,207.45,207.67,207.4,207.67,1820.0,191.0782,191.2808,191.0321,191.2808,1820.0
2022-03-15 15:00:00,207.61,207.88,207.54,207.88,5232.0,191.2256,191.4742,191.1611,191.4742,5232.0
2022-03-15 15:05:00,207.88,207.93,207.59,207.6,5282.0,191.4742,191.5203,191.2071,191.2163,5282.0
2022-03-15 15:10:00,207.7,207.89,207.61,207.89,7965.0,191.3085,191.4835,191.2256,191.4835,7965.0
2022-03-15 15:15:00,207.94,208.2,207.9,208.13,2828.0,191.5295,191.769,191.4927,191.7045,2828.0
2022-03-15 15:20:00,208.18,208.32,208.08,208.28,2626.0,191.7506,191.8795,191.6585,191.8427,2626.0
2022-03-15 15:25:00,208.28,208.4,208.22,208.27,1990.0,191.8427,191.9532,191.7874,191.8335,1990.0
2022-03-15 15:30:00,208.41,208.61,208.32,208.39,7697.0,191.9624,192.1466,191.8795,191.944,7697.0
2022-03-15 15:35:00,208.28,208.35,208.05,208.27,8968.0,191.8427,191.9072,191.6308,191.8335,8968.0
2022-03-15 15:40:00,208.3,208.5,208.14,208.5,8219.0,191.8611,192.0453,191.7137,192.0453,8219.0
2022-03-15 15:45:00,208.58,208.67,208.28,208.67,12243.0,192.119,192.2019,191.8427,192.2019,12243.0
2022-03-15 15:50:00,208.78,208.94,208.55,208.55,18016.0,192.3032,192.4506,192.0914,192.0914,18016.0
2022-03-15 15:55:00,208.56,208.56,208.03,208.53,48047.0,192.1006,192.1006,191.6124,192.0729,48047.0
2022-03-16 09:30:00,209.48,210.41,208.81,209.98,8491.0,192.948,193.8046,192.3309,193.4085,8491.0
2022-03-16 09:35:00,210.59,211.16,210.59,210.98,4617.0,193.9704,194.4954,193.9704,194.3296,4617.0
2022-03-16 09:40:00,211.43,211.44,210.93,210.93,4718.0,194.7441,194.7533,194.2835,194.2835,4718.0
2022-03-16 09:45:00,211.05,211.05,210.08,210.28,8080.0,194.3941,194.3941,193.5006,193.6848,8080.0
2022-03-16 09:50:00,210.06,210.25,209.42,209.49,6200.0,193.4822,193.6572,192.8927,192.9572,6200.0
2022-03-16 09:55:00,209.59,210.08,209.58,209.79,7592.0,193.0493,193.5006,193.0401,193.2335,7592.0
2022-03-16 10:00:00,209.55,209.91,209.52,209.65,5495.0,193.0125,193.344,192.9848,193.1046,5495.0
2022-03-16 10:05:00,209.59,209.98,209.58,209.81,5775.0,193.0493,193.4085,193.0401,193.2519,5775.0
2022-03-16 10:10:00,209.72,209.95,209.24,209.3,8485.0,193.169,193.3809,192.7269,192.7822,8485.0
2022-03-16 10:15:00,209.29,210.96,209.29,210.69,1864.0,192.773,194.3112,192.773,194.0625,1864.0
2022-03-16 10:20:00,210.71,211.05,210.67,211.04,3728.0,194.0809,194.3941,194.0441,194.3849,3728.0
2022-03-16 10:25:00,210.87,210.9,210.63,210.81,2300.0,194.2283,194.2559,194.0072,194.173,2300.0
2022-03-16 10:30:00,210.78,210.86,210.7,210.84,4759.0,194.1454,194.2191,194.0717,194.2006,4759.0
2022-03-16 10:35:00,210.75,211.19,210.67,211.19,3711.0,194.1177,194.523,194.0441,194.523,3711.0
2022-03-16 10:40:00,211.35,211.37,210.45,210.61,8774.0,194.6704,194.6888,193.8414,193.9888,8774.0
2022-03-16 10:45:00,210.64,210.74,210.35,210.62,5972.0,194.0164,194.1085,193.7493,193.998,5972.0
2022-03-16 10:50:00,210.66,210.75,210.37,210.37,1900.0,194.0348,194.1177,193.7677,193.7677,1900.0
2022-03-16 10:55:00,210.21,210.21,209.61,210.01,3920.0,193.6204,193.6204,193.0677,193.4361,3920.0
2022-03-16 11:00:00,209.93,209.93,209.12,209.91,4239.0,193.3625,193.3625,192.6164,193.344,4239.0
2022-03-16 11:05:00,209.95,210.03,209.68,209.94,2201.0,193.3809,193.4546,193.1322,193.3717,2201.0
2022-03-16 11:10:00,209.97,210.42,209.97,210.41,1811.0,193.3993,193.8138,193.3993,193.8046,1811.0
2022-03-16 11:15:00,210.21,210.22,209.65,209.83,2176.0,193.6204,193.6296,193.1046,193.2704,2176.0
2022-03-16 11:20:00,209.82,210.08,209.72,210.0,2130.0,193.2611,193.5006,193.169,193.4269,2130.0
2022-03-16 11:25:00,210.18,210.18,209.73,209.73,3429.0,193.5927,193.5927,193.1782,193.1782,3429.0
2022-03-16 11:30:00,209.7,209.71,209.4,209.66,4536.0,193.1506,193.1598,192.8743,193.1138,4536.0
2022-03-16 11:35:00,209.87,210.0,209.58,209.85,3469.0,193.3072,193.4269,193.0401,193.2888,3469.0
2022-03-16 11:40:00,209.72,209.84,209.56,209.69,1344.0,193.169,193.2796,193.0217,193.1414,1344.0
2022-03-16 11:45:00,209.45,209.95,209.45,209.94,1478.0,192.9203,193.3809,192.9203,193.3717,1478.0
2022-03-16 11:50:00,210.01,210.04,209.79,209.94,1300.0,193.4361,193.4638,193.2335,193.3717,1300.0
2022-03-16 11:55:00,210.01,210.15,209.93,210.05,1600.0,193.4361,193.5651,193.3625,193.473,1600.0
2022-03-16 12:00:00,210.06,210.38,210.05,210.26,1000.0,193.4822,193.7769,193.473,193.6664,1000.0
2022-03-16 12:05:00,210.21,210.21,210.03,210.16,1400.0,193.6204,193.6204,193.4546,193.5743,1400.0
2022-03-16 12:10:00,210.02,210.18,209.96,210.12,1602.0,193.4454,193.5927,193.3901,193.5375,1602.0
2022-03-16 12:15:00,210.06,210.24,210.02,210.24,1100.0,193.4822,193.648,193.4454,193.648,1100.0
2022-03-16 12:20:00,210.3,210.6,210.3,210.44,1921.0,193.7033,193.9796,193.7033,193.8322,1921.0
2022-03-16 12:25:00,210.29,210.54,210.29,210.52,2003.0,193.6941,193.9243,193.6941,193.9059,2003.0
2022-03-16 12:30:00,210.77,211.04,210.74,210.9,2901.0,194.1362,194.3849,194.1085,194.2559,2901.0
2022-03-16 12:35:00,210.82,210.9,210.56,210.57,1407.0,194.1822,194.2559,193.9427,193.952,1407.0
2022-03-16 12:40:00,210.55,210.79,210.42,210.79,4277.0,193.9335,194.1546,193.8138,194.1546,4277.0
2022-03-16 12:45:00,210.82,210.91,210.08,210.18,4580.0,194.1822,194.2651,193.5006,193.5927,4580.0
2022-03-16 12:50:00,210.07,210.46,210.04,210.44,5819.0,193.4914,193.8506,193.4638,193.8322,5819.0
2022-03-16 12:55:00,210.4,210.58,210.29,210.58,2703.0,193.7954,193.9612,193.6941,193.9612,2703.0
2022-03-16 13:00:00,210.62,210.62,210.31,210.53,1669.0,193.998,193.998,193.7125,193.9151,1669.0
2022-03-16 13:05:00,210.58,210.58,210.1,210.14,4007.0,193.9612,193.9612,193.519,193.5559,4007.0
2022-03-16 13:10:00,210.07,210.24,209.76,210.18,2600.0,193.4914,193.648,193.2059,193.5927,2600.0
2022-03-16 13:15:00,210.19,210.28,210.08,210.08,1333.0,193.6019,193.6848,193.5006,193.5006,1333.0
2022-03-16 13:20:00,210.16,210.55,210.08,210.55,5296.0,193.5743,193.9335,193.5006,193.9335,5296.0
2022-03-16 13:25:00,210.36,210.4,210.14,210.22,3313.0,193.7585,193.7954,193.5559,193.6296,3313.0
2022-03-16 13:30:00,210.25,210.5,210.25,210.33,1553.0,193.6572,193.8875,193.6572,193.7309,1553.0
2022-03-16 13:35:00,210.32,210.59,210.29,210.31,2678.0,193.7217,193.9704,193.6941,193.7125,2678.0
2022-03-16 13:40:00,210.33,210.33,210.12,210.12,2499.0,193.7309,193.7309,193.5375,193.5375,2499.0
2022-03-16 13:45:00,210.24,210.29,209.94,210.1,4194.0,193.648,193.6941,193.3717,193.519,4194.0
2022-03-16 13:50:00,210.12,210.51,210.09,210.51,5032.0,193.5375,193.8967,193.5098,193.8967,5032.0
2022-03-16 13:55:00,210.52,210.71,210.45,210.58,13442.0,193.9059,194.0809,193.8414,193.9612,13442.0
2022-03-16 14:00:00,210.58,210.58,209.84,209.84,5321.0,193.9612,193.9612,193.2796,193.2796,5321.0
2022-03-16 14:05:00,209.98,210.16,208.8,208.8,4980.0,193.4085,193.5743,192.3216,192.3216,4980.0
2022-03-16 14:10:00,208.84,208.91,208.21,208.22,4470.0,192.3585,192.423,191.7782,191.7874,4470.0
2022-03-16 14:15:00,208.13,208.91,208.05,208.83,4203.0,191.7045,192.423,191.6308,192.3493,4203.0
2022-03-16 14:20:00,208.87,208.87,208.22,208.22,4419.0,192.3861,192.3861,191.7874,191.7874,4419.0
2022-03-16 14:25:00,208.21,208.26,207.62,207.78,4931.0,191.7782,191.8243,191.2348,191.3821,4931.0
2022-03-16 14:30:00,207.64,207.66,207.28,207.45,4410.0,191.2532,191.2716,190.9216,191.0782,4410.0
2022-03-16 14:35:00,207.62,208.51,207.47,208.46,9133.0,191.2348,192.0545,191.0966,192.0085,9133.0
2022-03-16 14:40:00,208.57,209.0,208.31,208.7,9271.0,192.1098,192.5059,191.8703,192.2295,9271.0
2022-03-16 14:45:00,208.71,208.86,208.46,208.46,7729.0,192.2387,192.3769,192.0085,192.0085,7729.0
2022-03-16 14:50:00,208.57,208.99,208.31,208.88,8300.0,192.1098,192.4966,191.8703,192.3953,8300.0
2022-03-16 14:55:00,209.01,209.37,208.57,208.57,5611.0,192.5151,192.8467,192.1098,192.1098,5611.0
2022-03-16 15:00:00,208.66,209.02,208.31,208.96,9930.0,192.1927,192.5243,191.8703,192.469,9930.0
2022-03-16 15:05:00,208.98,209.14,208.4,208.57,11716.0,192.4874,192.6348,191.9532,192.1098,11716.0
2022-03-16 15:10:00,208.67,208.92,208.48,208.53,8221.0,192.2019,192.4322,192.0269,192.0729,8221.0
2022-03-16 15:15:00,208.6,209.13,208.4,209.13,6340.0,192.1374,192.6256,191.9532,192.6256,6340.0
2022-03-16 15:20:00,209.13,209.62,209.12,209.45,7314.0,192.6256,193.0769,192.6164,192.9203,7314.0
2022-03-16 15:25:00,209.46,209.57,209.29,209.53,4850.0,192.9296,193.0309,192.773,192.994,4850.0
2022-03-16 15:30:00,209.58,209.59,208.9,209.13,8643.0,193.0401,193.0493,192.4137,192.6256,8643.0
2022-03-16 15:35:00,209.09,209.21,208.97,209.09,7500.0,192.5888,192.6993,192.4782,192.5888,7500.0
2022-03-16 15:40:00,209.13,209.15,208.66,208.92,8071.0,192.6256,192.644,192.1927,192.4322,8071.0
2022-03-16 15:45:00,208.89,209.68,208.86,209.55,11629.0,192.4045,193.1322,192.3769,193.0125,11629.0
2022-03-16 15:50:00,209.68,210.03,209.48,209.93,15243.0,193.1322,193.4546,192.948,193.3625,15243.0
2022-03-16 15:55:00,209.99,210.47,209.86,210.0,110652.0,193.4177,193.8598,193.298,193.4269,110652.0
2022-03-17 09:30:00,208.85,209.84,208.85,209.42,7743.0,192.3677,193.2796,192.3677,192.8927,7743.0
2022-03-17 09:35:00,209.23,209.39,208.63,208.86,1178.0,192.7177,192.8651,192.1651,192.3769,1178.0
2022-03-17 09:40:00,208.63,209.05,208.62,209.04,1400.0,192.1651,192.5519,192.1558,192.5427,1400.0
2022-03-17 09:45:00,209.14,209.39,208.89,209.21,1669.0,192.6348,192.8651,192.4045,192.6993,1669.0
2022-03-17 09:50:00,209.37,209.7,209.1,209.1,3423.0,192.8467,193.1506,192.598,192.598,3423.0
2022-03-17 09:55:00,208.91,209.32,208.88,209.32,2151.0,192.423,192.8006,192.3953,192.8006,2151.0
2022-03-17 10:00:00,209.41,210.03,209.41,209.46,2864.0,192.8835,193.4546,192.8835,192.9296,2864.0
2022-03-17 10:05:00,209.59,209.82,209.57,209.8,800.0,193.0493,193.2611,193.0309,193.2427,800.0
2022-03-17 10:10:00,209.8,209.85,209.54,209.54,2276.0,193.2427,193.2888,193.0032,193.0032,2276.0
2022-03-17 10:15:00,209.62,210.22,209.61,210.11,1408.0,193.0769,193.6296,193.0677,193.5283,1408.0
2022-03-17 10:20:00,210.09,210.18,209.8,210.15,2909.0,193.5098,193.5927,193.2427,193.5651,2909.0
2022-03-17 10:25:00,210.25,210.25,210.07,210.14,1272.0,193.6572,193.6572,193.4914,193.5559,1272.0
2022-03-17 10:30:00,210.07,210.25,209.74,210.25,4288.0,193.4914,193.6572,193.1875,193.6572,4288.0
2022-03-17 10:35:00,210.08,210.5,209.84,210.5,1041.0,193.5006,193.8875,193.2796,193.8875,1041.0
2022-03-17 10:40:00,210.46,210.6,210.3,210.56,2411.0,193.8506,193.9796,193.7033,193.9427,2411.0
2022-03-17 10:45:00,210.45,210.45,209.89,209.98,6369.0,193.8414,193.8414,193.3256,193.4085,6369.0
2022-03-17 10:50:00,210.09,210.12,209.69,209.69,4786.0,193.5098,193.5375,193.1414,193.1414,4786.0
2022-03-17 10:55:00,209.8,210.12,209.67,210.12,6191.0,193.2427,193.5375,193.123,193.5375,6191.0
2022-03-17 11:00:00,210.24,210.29,210.12,210.12,1453.0,193.648,193.6941,193.5375,193.5375,1453.0
2022-03-17 11:05:00,210.21,210.41,210.12,210.41,1104.0,193.6204,193.8046,193.5375,193.8046,1104.0
2022-03-17 11:10:00,210.31,210.43,210.0,210.0,3820.0,193.7125,193.823,193.4269,193.4269,3820.0
2022-03-17 11:15:00,210.05,210.19,210.02,210.19,2609.0,193.473,193.6019,193.4454,193.6019,2609.0
2022-03-17 11:20:00,210.25,210.53,210.25,210.53,1827.0,193.6572,193.9151,193.6572,193.9151,1827.0
2022-03-17 11:25:00,210.57,210.65,210.47,210.52,3079.0,193.952,194.0256,193.8598,193.9059,3079.0
2022-03-17 11:30:00,210.49,210.63,210.41,210.63,1020.0,193.8783,194.0072,193.8046,194.0072,1020.0
2022-03-17 11:35:00,210.69,210.69,210.46,210.63,1857.0,194.0625,194.0625,193.8506,194.0072,1857.0
2022-03-17 11:40:00,210.69,210.69,210.59,210.68,1500.0,194.0625,194.0625,193.9704,194.0533,1500.0
2022-03-17 11:45:00,210.63,210.77,210.49,210.5,3062.0,194.0072,194.1362,193.8783,193.8875,3062.0
2022-03-17 11:50:00,210.57,210.87,210.48,210.87,1961.0,193.952,194.2283,193.8691,194.2283,1961.0
2022-03-17 11:55:00,210.91,211.03,210.86,210.95,6270.0,194.2651,194.3756,194.2191,194.302,6270.0
2022-03-17 12:00:00,210.9,211.0,210.73,210.97,5129.0,194.2559,194.348,194.0993,194.3204,5129.0
2022-03-17 12:05:00,211.0,211.05,210.74,210.87,6820.0,194.348,194.3941,194.1085,194.2283,6820.0
2022-03-17 12:10:00,210.91,210.91,210.61,210.61,1186.0,194.2651,194.2651,193.9888,193.9888,1186.0
2022-03-17 12:15:00,210.72,210.99,210.71,210.77,1400.0,194.0901,194.3388,194.0809,194.1362,1400.0
2022-03-17 12:20:00,210.91,211.37,210.85,211.12,6863.0,194.2651,194.6888,194.2099,194.4585,6863.0
2022-03-17 12:25:00,211.34,211.34,211.22,211.27,2721.0,194.6612,194.6612,194.5507,194.5967,2721.0
2022-03-17 12:30:00,211.45,211.59,211.35,211.59,3200.0,194.7625,194.8915,194.6704,194.8915,3200.0
2022-03-17 12:35:00,211.47,211.51,211.26,211.26,1749.0,194.7809,194.8178,194.5875,194.5875,1749.0
2022-03-17 12:40:00,211.47,211.47,211.2,211.23,2259.0,194.7809,194.7809,194.5322,194.5599,2259.0
2022-03-17 12:45:00,211.25,211.28,210.96,211.05,3957.0,194.5783,194.6059,194.3112,194.3941,3957.0
2022-03-17 12:50:00,211.19,211.46,211.19,211.36,2765.0,194.523,194.7717,194.523,194.6796,2765.0
2022-03-17 12:55:00,211.54,211.58,211.41,211.58,4521.0,194.8454,194.8822,194.7257,194.8822,4521.0
2022-03-17 13:00:00,211.46,211.71,211.37,211.7,4891.0,194.7717,195.002,194.6888,194.9928,4891.0
2022-03-17 13:05:00,211.69,211.74,211.6,211.64,2306.0,194.9836,195.0296,194.9007,194.9375,2306.0
2022-03-17 13:10:00,211.5,211.71,211.44,211.55,2459.0,194.8086,195.002,194.7533,194.8546,2459.0
2022-03-17 13:15:00,211.61,211.64,211.46,211.62,1186.0,194.9099,194.9375,194.7717,194.9191,1186.0
2022-03-17 13:20:00,211.66,211.72,211.57,211.7,3295.0,194.9559,195.0112,194.873,194.9928,3295.0
2022-03-17 13:25:00,211.81,212.11,211.81,212.06,3938.0,195.0941,195.3704,195.0941,195.3244,3938.0
2022-03-17 13:30:00,212.01,212.09,211.84,211.92,1278.0,195.2783,195.352,195.1217,195.1954,1278.0
2022-03-17 13:35:00,211.84,211.84,211.61,211.62,501.0,195.1217,195.1217,194.9099,194.9191,501.0
2022-03-17 13:40:00,211.7,211.93,211.7,211.93,1157.0,194.9928,195.2046,194.9928,195.2046,1157.0
2022-03-17 13:45:00,211.89,211.89,211.73,211.86,1431.0,195.1678,195.1678,195.0204,195.1401,1431.0
2022-03-17 13:50:00,211.86,211.91,211.77,211.77,1601.0,195.1401,195.1862,195.0572,195.0572,1601.0
2022-03-17 13:55:00,211.72,211.91,211.72,211.83,1368.0,195.0112,195.1862,195.0112,195.1125,1368.0
2022-03-17 14:00:00,211.86,211.89,211.84,211.84,1342.0,195.1401,195.1678,195.1217,195.1217,1342.0
2022-03-17 14:05:00,211.89,211.95,211.68,211.75,3675.0,195.1678,195.223,194.9744,195.0388,3675.0
2022-03-17 14:10:00,211.67,211.67,211.42,211.52,606.0,194.9651,194.9651,194.7349,194.827,606.0
2022-03-17 14:15:00,211.51,211.7,211.47,211.56,2731.0,194.8178,194.9928,194.7809,194.8638,2731.0
2022-03-17 14:20:00,211.62,211.86,211.53,211.67,4900.0,194.9191,195.1401,194.8362,194.9651,4900.0
2022-03-17 14:25:00,211.72,211.72,211.29,211.29,5910.0,195.0112,195.0112,194.6151,194.6151,5910.0
2022-03-17 14:30:00,211.35,211.72,211.28,211.62,6360.0,194.6704,195.0112,194.6059,194.9191,6360.0
2022-03-17 14:35:00,211.68,211.76,211.68,211.72,1606.0,194.9744,195.048,194.9744,195.0112,1606.0
2022-03-17 14:40:00,211.66,211.66,211.51,211.64,1767.0,194.9559,194.9559,194.8178,194.9375,1767.0
2022-03-17 14:45:00,211.66,211.77,211.59,211.77,2475.0,194.9559,195.0572,194.8915,195.0572,2475.0
2022-03-17 14:50:00,211.88,211.88,211.76,211.79,1510.0,195.1586,195.1586,195.048,195.0757,1510.0
2022-03-17 14:55:00,211.79,211.91,211.69,211.85,2841.0,195.0757,195.1862,194.9836,195.1309,2841.0
2022-03-17 15:00:00,211.85,211.9,211.74,211.87,1655.0,195.1309,195.177,195.0296,195.1494,1655.0
2022-03-17 15:05:00,211.85,211.9,211.75,211.75,1628.0,195.1309,195.177,195.0388,195.0388,1628.0
2022-03-17 15:10:00,211.68,211.68,211.45,211.6,2801.0,194.9744,194.9744,194.7625,194.9007,2801.0
2022-03-17 15:15:00,211.68,211.8,211.64,211.79,2212.0,194.9744,195.0849,194.9375,195.0757,2212.0
2022-03-17 15:20:00,211.72,211.72,211.43,211.6,1933.0,195.0112,195.0112,194.7441,194.9007,1933.0
2022-03-17 15:25:00,211.55,211.7,211.55,211.7,2195.0,194.8546,194.9928,194.8546,194.9928,2195.0
2022-03-17 15:30:00,211.63,211.72,211.54,211.63,4101.0,194.9283,195.0112,194.8454,194.9283,4101.0
2022-03-17 15:35:00,211.72,211.76,211.39,211.4,4845.0,195.0112,195.048,194.7072,194.7164,4845.0
2022-03-17 15:40:00,211.42,211.87,211.33,211.7,6035.0,194.7349,195.1494,194.652,194.9928,6035.0
2022-03-17 15:45:00,211.67,211.91,211.63,211.72,6351.0,194.9651,195.1862,194.9283,195.0112,6351.0
2022-03-17 15:50:00,211.68,211.79,211.45,211.51,14669.0,194.9744,195.0757,194.7625,194.8178,14669.0
2022-03-17 15:55:00,211.58,211.76,210.98,211.0,176442.0,194.8822,195.048,194.3296,194.348,176442.0
2022-03-18 09:30:00,212.34,212.34,210.51,210.51,174866.0,195.5823,195.5823,193.8967,193.8967,174866.0
2022-03-18 09:35:00,210.35,211.0,210.35,210.39,2000.0,193.7493,194.348,193.7493,193.7862,2000.0
2022-03-18 09:40:00,210.48,210.6,210.36,210.42,2779.0,193.8691,193.9796,193.7585,193.8138,2779.0
2022-03-18 09:45:00,210.11,210.18,209.72,209.78,1263.0,193.5283,193.5927,193.169,193.2243,1263.0
2022-03-18 09:50:00,210.2,210.35,209.42,210.12,3787.0,193.6112,193.7493,192.8927,193.5375,3787.0
2022-03-18 09:55:00,210.02,210.02,209.61,210.0,2228.0,193.4454,193.4454,193.0677,193.4269,2228.0
2022-03-18 10:00:00,210.17,210.29,209.9,210.24,1400.0,193.5835,193.6941,193.3348,193.648,1400.0
2022-03-18 10:05:00,210.33,210.4,209.87,210.05,2533.0,193.7309,193.7954,193.3072,193.473,2533.0
2022-03-18 10:10:00,210.11,210.62,210.11,210.19,3370.0,193.5283,193.998,193.5283,193.6019,3370.0
2022-03-18 10:15:00,210.25,210.36,209.94,210.35,3179.0,193.6572,193.7585,193.3717,193.7493,3179.0
2022-03-18 10:20:00,210.39,210.39,210.28,210.29,801.0,193.7862,193.7862,193.6848,193.6941,801.0
2022-03-18 10:25:00,210.4,210.59,210.07,210.07,2709.0,193.7954,193.9704,193.4914,193.4914,2709.0
2022-03-18 10:30:00,209.99,210.38,209.69,210.05,11242.0,193.4177,193.7769,193.1414,193.473,11242.0
2022-03-18 10:35:00,209.53,209.64,209.41,209.41,1903.0,192.994,193.0953,192.8835,192.8835,1903.0
2022-03-18 10:40:00,209.41,209.97,209.33,209.95,3648.0,192.8835,193.3993,192.8098,193.3809,3648.0
2022-03-18 10:45:00,209.9,210.22,209.88,209.88,1703.0,193.3348,193.6296,193.3164,193.3164,1703.0
2022-03-18 10:50:00,209.87,210.1,209.84,209.92,2935.0,193.3072,193.519,193.2796,193.3533,2935.0
2022-03-18 10:55:00,210.02,210.27,209.89,210.15,6449.0,193.4454,193.6756,193.3256,193.5651,6449.0
2022-03-18 11:00:00,210.14,210.39,210.02,210.09,3672.0,193.5559,193.7862,193.4454,193.5098,3672.0
2022-03-18 11:05:00,210.06,210.43,210.06,210.28,2866.0,193.4822,193.823,193.4822,193.6848,2866.0
2022-03-18 11:10:00,210.28,210.58,210.18,210.3,2877.0,193.6848,193.9612,193.5927,193.7033,2877.0
2022-03-18 11:15:00,210.11,210.2,209.97,210.16,1109.0,193.5283,193.6112,193.3993,193.5743,1109.0
2022-03-18 11:20:00,210.14,210.14,209.85,210.07,7229.0,193.5559,193.5559,193.2888,193.4914,7229.0
2022-03-18 11:25:00,209.91,209.94,209.72,209.83,5112.0,193.344,193.3717,193.169,193.2704,5112.0
2022-03-18 11:30:00,209.88,209.88,209.67,209.67,9099.0,193.3164,193.3164,193.123,193.123,9099.0
2022-03-18 11:35:00,209.64,210.33,209.61,210.07,4397.0,193.0953,193.7309,193.0677,193.4914,4397.0
2022-03-18 11:40:00,209.98,209.98,209.6,209.66,1100.0,193.4085,193.4085,193.0585,193.1138,1100.0
2022-03-18 11:45:00,209.55,209.71,209.55,209.62,1042.0,193.0125,193.1598,193.0125,193.0769,1042.0
2022-03-18 11:50:00,209.69,209.78,209.35,209.35,2216.0,193.1414,193.2243,192.8282,192.8282,2216.0
2022-03-18 11:55:00,209.4,209.76,209.4,209.72,687.0,192.8743,193.2059,192.8743,193.169,687.0
2022-03-18 12:00:00,209.77,209.91,209.64,209.76,2279.0,193.2151,193.344,193.0953,193.2059,2279.0
2022-03-18 12:05:00,209.86,210.01,209.76,209.9,1280.0,193.298,193.4361,193.2059,193.3348,1280.0
2022-03-18 12:10:00,209.88,210.21,209.87,210.09,4952.0,193.3164,193.6204,193.3072,193.5098,4952.0
2022-03-18 12:15:00,210.24,210.44,210.22,210.22,4345.0,193.648,193.8322,193.6296,193.6296,4345.0
2022-03-18 12:20:00,210.24,210.47,210.16,210.47,1938.0,193.648,193.8598,193.5743,193.8598,1938.0
2022-03-18 12:25:00,210.46,210.64,210.33,210.64,2528.0,193.8506,194.0164,193.7309,194.0164,2528.0
2022-03-18 12:30:00,210.68,210.95,210.67,210.79,2168.0,194.0533,194.302,194.0441,194.1546,2168.0
2022-03-18 12:35:00,211.0,211.0,210.73,210.97,2399.0,194.348,194.348,194.0993,194.3204,2399.0
2022-03-18 12:40:00,211.02,211.5,211.0,211.43,6384.0,194.3664,194.8086,194.348,194.7441,6384.0
2022-03-18 12:45:00,211.39,211.42,211.06,211.15,3827.0,194.7072,194.7349,194.4033,194.4862,3827.0
2022-03-18 12:50:00,211.21,211.32,211.15,211.19,5720.0,194.5414,194.6428,194.4862,194.523,5720.0
2022-03-18 12:55:00,211.24,211.24,211.09,211.13,3429.0,194.5691,194.5691,194.4309,194.4678,3429.0
2022-03-18 13:00:00,211.22,211.46,211.21,211.21,2192.0,194.5507,194.7717,194.5414,194.5414,2192.0
2022-03-18 13:05:00,211.16,211.72,211.16,211.67,2710.0,194.4954,195.0112,194.4954,194.9651,2710.0
2022-03-18 13:10:00,211.68,211.75,211.52,211.68,6518.0,194.9744,195.0388,194.827,194.9744,6518.0
2022-03-18 13:15:00,211.74,211.92,211.55,211.73,6136.0,195.0296,195.1954,194.8546,195.0204,6136.0
2022-03-18 13:20:00,211.75,212.09,211.72,212.09,1490.0,195.0388,195.352,195.0112,195.352,1490.0
2022-03-18 13:25:00,212.05,212.15,211.88,212.11,2735.0,195.3152,195.4073,195.1586,195.3704,2735.0
2022-03-18 13:30:00,212.19,212.25,211.98,212.25,3985.0,195.4441,195.4994,195.2507,195.4994,3985.0
2022-03-18 13:35:00,212.2,212.23,212.08,212.09,2994.0,195.4533,195.4809,195.3428,195.352,2994.0
2022-03-18 13:40:00,212.16,212.32,212.05,212.32,3840.0,195.4165,195.5638,195.3152,195.5638,3840.0
2022-03-18 13:45:00,212.3,212.43,212.27,212.27,2696.0,195.5454,195.6652,195.5178,195.5178,2696.0
2022-03-18 13:50:00,212.38,212.47,212.27,212.33,2209.0,195.6191,195.702,195.5178,195.5731,2209.0
2022-03-18 13:55:00,212.33,212.46,212.23,212.31,7507.0,195.5731,195.6928,195.4809,195.5546,7507.0
2022-03-18 14:00:00,212.51,212.51,212.44,212.47,1201.0,195.7388,195.7388,195.6744,195.702,1201.0
2022-03-18 14:05:00,212.46,212.46,212.23,212.33,2945.0,195.6928,195.6928,195.4809,195.5731,2945.0
2022-03-18 14:10:00,212.34,212.64,212.33,212.64,2380.0,195.5823,195.8586,195.5731,195.8586,2380.0
2022-03-18 14:15:00,212.62,212.9,212.49,212.68,8421.0,195.8402,196.0981,195.7204,195.8954,8421.0
2022-03-18 14:20:00,212.67,212.73,212.49,212.73,1215.0,195.8862,195.9415,195.7204,195.9415,1215.0
2022-03-18 14:25:00,212.62,212.69,212.44,212.51,7802.0,195.8402,195.9046,195.6744,195.7388,7802.0
2022-03-18 14:30:00,212.54,212.57,212.35,212.45,1203.0,195.7665,195.7941,195.5915,195.6836,1203.0
2022-03-18 14:35:00,212.56,212.7,212.51,212.53,2418.0,195.7849,195.9139,195.7388,195.7573,2418.0
2022-03-18 14:40:00,212.58,212.6,212.21,212.21,3208.0,195.8033,195.8217,195.4625,195.4625,3208.0
2022-03-18 14:45:00,212.33,212.43,212.12,212.12,1716.0,195.5731,195.6652,195.3796,195.3796,1716.0
2022-03-18 14:50:00,212.1,212.32,212.09,212.12,3410.0,195.3612,195.5638,195.352,195.3796,3410.0
2022-03-18 14:55:00,212.12,212.24,212.09,212.11,3200.0,195.3796,195.4902,195.352,195.3704,3200.0
2022-03-18 15:00:00,212.1,212.62,211.97,212.62,9900.0,195.3612,195.8402,195.2415,195.8402,9900.0
2022-03-18 15:05:00,212.53,212.65,212.43,212.53,2518.0,195.7573,195.8678,195.6652,195.7573,2518.0
2022-03-18 15:10:00,212.57,212.87,212.56,212.87,5946.0,195.7941,196.0704,195.7849,196.0704,5946.0
2022-03-18 15:15:00,212.93,212.94,212.78,212.94,3604.0,196.1257,196.1349,195.9875,196.1349,3604.0
2022-03-18 15:20:00,212.97,213.19,212.86,213.13,4905.0,196.1625,196.3652,196.0612,196.3099,4905.0
2022-03-18 15:25:00,213.17,213.32,213.07,213.07,6642.0,196.3468,196.4849,196.2547,196.2547,6642.0
2022-03-18 15:30:00,213.11,213.49,213.09,213.48,4487.0,196.2915,196.6415,196.2731,196.6323,4487.0
2022-03-18 15:35:00,213.54,213.62,212.9,212.93,17704.0,196.6876,196.7612,196.0981,196.1257,17704.0
2022-03-18 15:40:00,212.88,213.22,212.76,213.22,17715.0,196.0796,196.3928,195.9691,196.3928,17715.0
2022-03-18 15:45:00,213.15,213.26,212.87,213.26,13794.0,196.3283,196.4297,196.0704,196.4297,13794.0
2022-03-18 15:50:00,213.15,213.16,212.31,212.54,25004.0,196.3283,196.3376,195.5546,195.7665,25004.0
2022-03-18 15:55:00,212.51,212.77,212.1,212.33,89882.0,195.7388,195.9783,195.3612,195.5731,89882.0
2022-03-21 09:30:00,212.5,212.58,211.86,211.86,12474.0,195.7296,195.8033,195.1401,195.1401,12474.0
2022-03-21 09:35:00,212.3,213.09,212.26,212.46,5840.0,195.5454,196.2731,195.5086,195.6928,5840.0
2022-03-21 09:40:00,212.2,212.42,211.99,212.01,11031.0,195.4533,195.656,195.2599,195.2783,11031.0
2022-03-21 09:45:00,212.14,212.48,212.13,212.13,6444.0,195.398,195.7112,195.3888,195.3888,6444.0
2022-03-21 09:50:00,212.14,212.43,212.14,212.23,7465.0,195.398,195.6652,195.398,195.4809,7465.0
2022-03-21 09:55:00,212.24,212.64,212.23,212.49,4069.0,195.4902,195.8586,195.4809,195.7204,4069.0
2022-03-21 10:00:00,212.49,212.8,212.35,212.61,7242.0,195.7204,196.006,195.5915,195.831,7242.0
2022-03-21 10:05:00,212.64,212.78,212.24,212.43,11705.0,195.8586,195.9875,195.4902,195.6652,11705.0
2022-03-21 10:10:00,212.46,212.6,212.22,212.48,5844.0,195.6928,195.8217,195.4717,195.7112,5844.0
2022-03-21 10:15:00,212.47,213.2,212.44,213.12,3631.0,195.702,196.3744,195.6744,196.3007,3631.0
2022-03-21 10:20:00,213.04,213.09,212.9,213.01,5038.0,196.227,196.2731,196.0981,196.1994,5038.0
2022-03-21 10:25:00,212.82,212.97,212.59,212.97,2933.0,196.0244,196.1625,195.8125,196.1625,2933.0
2022-03-21 10:30:00,213.05,213.1,212.7,212.75,4705.0,196.2362,196.2823,195.9139,195.9599,4705.0
2022-03-21 10:35:00,212.82,213.19,212.82,213.18,4405.0,196.0244,196.3652,196.0244,196.356,4405.0
2022-03-21 10:40:00,212.99,213.22,212.98,213.14,3166.0,196.181,196.3928,196.1718,196.3191,3166.0
2022-03-21 10:45:00,213.15,213.29,213.02,213.02,9220.0,196.3283,196.4573,196.2086,196.2086,9220.0
2022-03-21 10:50:00,213.06,213.12,212.89,213.01,3108.0,196.2454,196.3007,196.0889,196.1994,3108.0
2022-03-21 10:55:00,213.1,213.48,213.09,213.41,3181.0,196.2823,196.6323,196.2731,196.5678,3181.0
2022-03-21 11:00:00,213.51,213.57,213.43,213.5,2502.0,196.6599,196.7152,196.5862,196.6507,2502.0
2022-03-21 11:05:00,213.53,213.58,212.89,212.89,5765.0,196.6784,196.7244,196.0889,196.0889,5765.0
2022-03-21 11:10:00,212.77,212.82,212.38,212.5,6276.0,195.9783,196.0244,195.6191,195.7296,6276.0
2022-03-21 11:15:00,212.39,212.73,212.29,212.68,3682.0,195.6283,195.9415,195.5362,195.8954,3682.0
2022-03-21 11:20:00,212.57,212.92,212.38,212.85,2007.0,195.7941,196.1165,195.6191,196.052,2007.0
2022-03-21 11:25:00,212.84,212.84,212.54,212.61,3033.0,196.0428,196.0428,195.7665,195.831,3033.0
2022-03-21 11:30:00,212.65,212.73,212.49,212.53,1763.0,195.8678,195.9415,195.7204,195.7573,1763.0
2022-03-21 11:35:00,212.52,212.56,212.34,212.34,4333.0,195.7481,195.7849,195.5823,195.5823,4333.0
2022-03-21 11:40:00,212.38,212.63,212.17,212.26,4064.0,195.6191,195.8494,195.4257,195.5086,4064.0
2022-03-21 11:45:00,212.38,212.54,212.37,212.53,2408.0,195.6191,195.7665,195.6099,195.7573,2408.0
2022-03-21 11:50:00,212.53,212.73,212.48,212.72,4412.0,195.7573,195.9415,195.7112,195.9323,4412.0
2022-03-21 11:55:00,212.66,212.86,212.61,212.69,5586.0,195.877,196.0612,195.831,195.9046,5586.0
2022-03-21 12:00:00,212.71,213.0,212.67,212.98,2800.0,195.9231,196.1902,195.8862,196.1718,2800.0
2022-03-21 12:05:00,212.99,213.18,212.93,213.1,2028.0,196.181,196.356,196.1257,196.2823,2028.0
2022-03-21 12:10:00,213.03,213.1,212.93,213.01,3645.0,196.2178,196.2823,196.1257,196.1994,3645.0
2022-03-21 12:15:00,213.0,213.1,212.97,212.98,1900.0,196.1902,196.2823,196.1625,196.1718,1900.0
2022-03-21 12:20:00,213.05,213.16,212.94,213.08,3259.0,196.2362,196.3376,196.1349,196.2639,3259.0
2022-03-21 12:25:00,213.03,213.24,212.99,213.19,2031.0,196.2178,196.4112,196.181,196.3652,2031.0
2022-03-21 12:30:00,212.89,212.89,212.42,212.52,9368.0,196.0889,196.0889,195.656,195.7481,9368.0
2022-03-21 12:35:00,212.48,212.48,212.01,212.24,4943.0,195.7112,195.7112,195.2783,195.4902,4943.0
2022-03-21 12:40:00,212.36,212.66,212.32,212.66,4704.0,195.6007,195.877,195.5638,195.877,4704.0
2022-03-21 12:45:00,212.62,212.79,212.48,212.78,4156.0,195.8402,195.9968,195.7112,195.9875,4156.0
2022-03-21 12:50:00,212.76,212.76,212.14,212.24,4848.0,195.9691,195.9691,195.398,195.4902,4848.0
2022-03-21 12:55:00,212.17,212.28,211.8,211.93,2462.0,195.4257,195.527,195.0849,195.2046,2462.0
2022-03-21 13:00:00,211.93,211.93,211.54,211.58,2132.0,195.2046,195.2046,194.8454,194.8822,2132.0
2022-03-21 13:05:00,211.56,211.66,211.53,211.53,1480.0,194.8638,194.9559,194.8362,194.8362,1480.0
2022-03-21 13:10:00,211.45,211.49,211.23,211.33,3849.0,194.7625,194.7993,194.5599,194.652,3849.0
2022-03-21 13:15:00,211.27,211.32,210.81,210.81,5031.0,194.5967,194.6428,194.173,194.173,5031.0
2022-03-21 13:20:00,210.9,211.15,210.82,211.13,2108.0,194.2559,194.4862,194.1822,194.4678,2108.0
2022-03-21 13:25:00,211.13,211.21,210.88,210.91,1700.0,194.4678,194.5414,194.2375,194.2651,1700.0
2022-03-21 13:30:00,210.85,211.49,210.73,211.49,4132.0,194.2099,194.7993,194.0993,194.7993,4132.0
2022-03-21 13:35:00,211.47,211.71,211.35,211.69,5014.0,194.7809,195.002,194.6704,194.9836,5014.0
2022-03-21 13:40:00,211.65,211.72,211.44,211.45,5122.0,194.9467,195.0112,194.7533,194.7625,5122.0
2022-03-21 13:45:00,211.51,211.68,211.42,211.67,4484.0,194.8178,194.9744,194.7349,194.9651,4484.0
2022-03-21 13:50:00,211.61,211.84,211.53,211.59,1860.0,194.9099,195.1217,194.8362,194.8915,1860.0
2022-03-21 13:55:00,211.6,211.91,211.59,211.63,3878.0,194.9007,195.1862,194.8915,194.9283,3878.0
2022-03-21 14:00:00,211.78,211.81,211.44,211.44,2399.0,195.0665,195.0941,194.7533,194.7533,2399.0
2022-03-21 14:05:00,211.42,211.46,211.13,211.38,2319.0,194.7349,194.7717,194.4678,194.698,2319.0
2022-03-21 14:10:00,211.36,211.36,211.1,211.1,1900.0,194.6796,194.6796,194.4401,194.4401,1900.0
2022-03-21 14:15:00,211.13,211.26,211.07,211.25,1923.0,194.4678,194.5875,194.4125,194.5783,1923.0
2022-03-21 14:20:00,211.31,211.85,211.3,211.85,3555.0,194.6336,195.1309,194.6243,195.1309,3555.0
2022-03-21 14:25:00,211.67,211.9,211.61,211.61,8099.0,194.9651,195.177,194.9099,194.9099,8099.0
2022-03-21 14:30:00,211.51,211.51,211.07,211.15,3902.0,194.8178,194.8178,194.4125,194.4862,3902.0
2022-03-21 14:35:00,211.21,211.26,210.94,211.24,5040.0,194.5414,194.5875,194.2928,194.5691,5040.0
2022-03-21 14:40:00,211.3,211.4,211.03,211.2,3874.0,194.6243,194.7164,194.3756,194.5322,3874.0
2022-03-21 14:45:00,211.28,211.55,211.28,211.37,4558.0,194.6059,194.8546,194.6059,194.6888,4558.0
2022-03-21 14:50:00,211.34,211.56,211.23,211.24,4851.0,194.6612,194.8638,194.5599,194.5691,4851.0
2022-03-21 14:55:00,211.26,211.27,210.76,210.76,3587.0,194.5875,194.5967,194.127,194.127,3587.0
2022-03-21 15:00:00,210.9,211.15,210.89,211.15,4377.0,194.2559,194.4862,194.2467,194.4862,4377.0
2022-03-21 15:05:00,211.17,211.17,210.94,211.02,4433.0,194.5046,194.5046,194.2928,194.3664,4433.0
2022-03-21 15:10:00,211.07,211.32,211.01,211.31,3256.0,194.4125,194.6428,194.3572,194.6336,3256.0
2022-03-21 15:15:00,211.44,211.62,211.24,211.24,5813.0,194.7533,194.9191,194.5691,194.5691,5813.0
2022-03-21 15:20:00,211.21,211.38,211.08,211.36,15907.0,194.5414,194.698,194.4217,194.6796,15907.0
2022-03-21 15:25:00,211.37,211.64,211.37,211.54,4881.0,194.6888,194.9375,194.6888,194.8454,4881.0
2022-03-21 15:30:00,211.6,211.61,211.16,211.27,4829.0,194.9007,194.9099,194.4954,194.5967,4829.0
2022-03-21 15:35:00,211.2,211.43,211.2,211.34,3566.0,194.5322,194.7441,194.5322,194.6612,3566.0
2022-03-21 15:40:00,211.32,211.5,211.2,211.21,3606.0,194.6428,194.8086,194.5322,194.5414,3606.0
2022-03-21 15:45:00,211.27,211.28,210.92,210.92,6736.0,194.5967,194.6059,194.2743,194.2743,6736.0
2022-03-21 15:50:00,210.95,211.88,210.95,211.83,18782.0,194.302,195.1586,194.302,195.1125,18782.0
2022-03-21 15:55:00,211.83,212.2,211.71,212.05,43324.0,195.1125,195.4533,195.002,195.3152,43324.0
2022-03-22 09:30:00,213.25,213.94,212.28,212.28,11848.0,196.4204,197.056,195.527,195.527,11848.0
2022-03-22 09:35:00,212.23,212.4,212.23,212.4,200.0,195.4809,195.6375,195.4809,195.6375,200.0
2022-03-22 09:40:00,212.94,213.11,212.65,212.86,2400.0,196.1349,196.2915,195.8678,196.0612,2400.0
2022-03-22 09:45:00,212.9,213.63,212.83,213.63,7194.0,196.0981,196.7705,196.0336,196.7705,7194.0
2022-03-22 09:50:00,213.75,213.75,213.4,213.4,3320.0,196.881,196.881,196.5586,196.5586,3320.0
2022-03-22 09:55:00,213.17,213.23,212.67,212.87,3416.0,196.3468,196.402,195.8862,196.0704,3416.0
2022-03-22 10:00:00,213.09,213.44,212.88,213.37,7386.0,196.2731,196.5955,196.0796,196.531,7386.0
2022-03-22 10:05:00,213.25,213.7,213.24,213.45,10568.0,196.4204,196.8349,196.4112,196.6047,10568.0
2022-03-22 10:10:00,213.47,213.67,213.37,213.37,7785.0,196.6231,196.8073,196.531,196.531,7785.0
2022-03-22 10:15:00,213.34,213.34,212.89,213.13,7983.0,196.5033,196.5033,196.0889,196.3099,7983.0
2022-03-22 10:20:00,213.19,213.47,213.07,213.19,2117.0,196.3652,196.6231,196.2547,196.3652,2117.0
2022-03-22 10:25:00,213.15,213.58,213.14,213.58,7811.0,196.3283,196.7244,196.3191,196.7244,7811.0
2022-03-22 10:30:00,213.58,213.77,213.47,213.73,5089.0,196.7244,196.8994,196.6231,196.8626,5089.0
2022-03-22 10:35:00,213.73,213.94,213.66,213.73,4628.0,196.8626,197.056,196.7981,196.8626,4628.0
2022-03-22 10:40:00,213.74,213.89,213.56,213.73,3951.0,196.8718,197.0099,196.706,196.8626,3951.0
2022-03-22 10:45:00,213.65,213.65,213.31,213.57,3388.0,196.7889,196.7889,196.4757,196.7152,3388.0
2022-03-22 10:50:00,213.51,213.75,213.51,213.66,4552.0,196.6599,196.881,196.6599,196.7981,4552.0
2022-03-22 10:55:00,213.58,213.7,213.51,213.57,3448.0,196.7244,196.8349,196.6599,196.7152,3448.0
2022-03-22 11:00:00,213.63,213.63,212.76,213.04,5046.0,196.7705,196.7705,195.9691,196.227,5046.0
2022-03-22 11:05:00,212.89,212.94,212.67,212.79,4808.0,196.0889,196.1349,195.8862,195.9968,4808.0
2022-03-22 11:10:00,212.84,213.13,212.76,212.97,5009.0,196.0428,196.3099,195.9691,196.1625,5009.0
2022-03-22 11:15:00,212.98,213.07,212.84,212.89,2838.0,196.1718,196.2547,196.0428,196.0889,2838.0
2022-03-22 11:20:00,212.82,213.0,212.82,212.91,3289.0,196.0244,196.1902,196.0244,196.1073,3289.0
2022-03-22 11:25:00,212.89,212.9,212.65,212.78,2924.0,196.0889,196.0981,195.8678,195.9875,2924.0
2022-03-22 11:30:00,212.82,212.92,212.73,212.92,5405.0,196.0244,196.1165,195.9415,196.1165,5405.0
2022-03-22 11:35:00,212.86,212.94,212.68,212.82,2935.0,196.0612,196.1349,195.8954,196.0244,2935.0
2022-03-22 11:40:00,212.86,212.86,212.32,212.49,7886.0,196.0612,196.0612,195.5638,195.7204,7886.0
2022-03-22 11:45:00,212.44,213.03,212.44,212.8,2000.0,195.6744,196.2178,195.6744,196.006,2000.0
2022-03-22 11:50:00,212.91,212.96,212.75,212.82,3022.0,196.1073,196.1533,195.9599,196.0244,3022.0
2022-03-22 11:55:00,212.88,212.97,212.87,212.95,1376.0,196.0796,196.1625,196.0704,196.1441,1376.0
2022-03-22 12:00:00,213.17,213.18,212.98,212.99,1200.0,196.3468,196.356,196.1718,196.181,1200.0
2022-03-22 12:05:00,213.07,213.14,213.03,213.13,1419.0,196.2547,196.3191,196.2178,196.3099,1419.0
2022-03-22 12:10:00,213.1,213.1,212.87,212.87,2141.0,196.2823,196.2823,196.0704,196.0704,2141.0
2022-03-22 12:15:00,212.96,213.03,212.86,212.88,2739.0,196.1533,196.2178,196.0612,196.0796,2739.0
2022-03-22 12:20:00,212.64,212.68,212.43,212.68,2049.0,195.8586,195.8954,195.6652,195.8954,2049.0
2022-03-22 12:25:00,212.71,212.73,212.61,212.64,1640.0,195.9231,195.9415,195.831,195.8586,1640.0
2022-03-22 12:30:00,212.57,212.69,212.45,212.69,1661.0,195.7941,195.9046,195.6836,195.9046,1661.0
2022-03-22 12:35:00,212.9,212.9,212.67,212.73,1575.0,196.0981,196.0981,195.8862,195.9415,1575.0
2022-03-22 12:40:00,212.82,212.86,212.61,212.65,2874.0,196.0244,196.0612,195.831,195.8678,2874.0
2022-03-22 12:45:00,212.54,212.65,212.54,212.64,1003.0,195.7665,195.8678,195.7665,195.8586,1003.0
2022-03-22 12:50:00,212.76,212.87,212.74,212.87,800.0,195.9691,196.0704,195.9507,196.0704,800.0
2022-03-22 12:55:00,212.81,213.01,212.81,213.01,2195.0,196.0152,196.1994,196.0152,196.1994,2195.0
2022-03-22 13:00:00,212.98,213.1,212.91,212.91,2529.0,196.1718,196.2823,196.1073,196.1073,2529.0
2022-03-22 13:05:00,212.91,213.03,212.9,212.92,2677.0,196.1073,196.2178,196.0981,196.1165,2677.0
2022-03-22 13:10:00,212.9,213.18,212.9,213.17,2197.0,196.0981,196.356,196.0981,196.3468,2197.0
2022-03-22 13:15:00,213.21,213.21,213.03,213.09,1953.0,196.3836,196.3836,196.2178,196.2731,1953.0
2022-03-22 13:20:00,213.07,213.07,212.83,212.93,3862.0,196.2547,196.2547,196.0336,196.1257,3862.0
2022-03-22 13:25:00,212.99,213.08,212.99,213.08,650.0,196.181,196.2639,196.181,196.2639,650.0
2022-03-22 13:30:00,213.17,213.17,213.12,213.14,1447.0,196.3468,196.3468,196.3007,196.3191,1447.0
2022-03-22 13:35:00,213.24,213.24,212.79,212.84,2531.0,196.4112,196.4112,195.9968,196.0428,2531.0
2022-03-22 13:40:00,212.77,212.88,212.68,212.88,3305.0,195.9783,196.0796,195.8954,196.0796,3305.0
2022-03-22 13:45:00,212.86,212.89,212.74,212.83,1780.0,196.0612,196.0889,195.9507,196.0336,1780.0
2022-03-22 13:50:00,212.89,212.97,212.87,212.95,2895.0,196.0889,196.1625,196.0704,196.1441,2895.0
2022-03-22 13:55:00,212.9,213.07,212.86,212.92,3493.0,196.0981,196.2547,196.0612,196.1165,3493.0
2022-03-22 14:00:00,213.02,213.02,212.52,212.64,19938.0,196.2086,196.2086,195.7481,195.8586,19938.0
2022-03-22 14:05:00,212.6,212.77,212.6,212.77,1490.0,195.8217,195.9783,195.8217,195.9783,1490.0
2022-03-22 14:10:00,212.73,212.86,212.67,212.67,2088.0,195.9415,196.0612,195.8862,195.8862,2088.0
2022-03-22 14:15:00,212.71,212.71,212.44,212.48,2411.0,195.9231,195.9231,195.6744,195.7112,2411.0
2022-03-22 14:20:00,212.52,212.52,212.4,212.47,1771.0,195.7481,195.7481,195.6375,195.702,1771.0
2022-03-22 14:25:00,212.33,212.37,212.24,212.29,1917.0,195.5731,195.6099,195.4902,195.5362,1917.0
2022-03-22 14:30:00,212.2,212.34,212.12,212.28,2099.0,195.4533,195.5823,195.3796,195.527,2099.0
2022-03-22 14:35:00,212.24,212.31,212.17,212.22,1155.0,195.4902,195.5546,195.4257,195.4717,1155.0
2022-03-22 14:40:00,212.26,212.27,212.15,212.27,1720.0,195.5086,195.5178,195.4073,195.5178,1720.0
2022-03-22 14:45:00,212.25,212.27,212.19,212.19,720.0,195.4994,195.5178,195.4441,195.4441,720.0
2022-03-22 14:50:00,212.25,212.4,212.23,212.4,1913.0,195.4994,195.6375,195.4809,195.6375,1913.0
2022-03-22 14:55:00,212.34,212.51,212.34,212.34,1988.0,195.5823,195.7388,195.5823,195.5823,1988.0
2022-03-22 15:00:00,212.28,212.49,212.28,212.42,2327.0,195.527,195.7204,195.527,195.656,2327.0
2022-03-22 15:05:00,212.49,212.51,212.44,212.47,1244.0,195.7204,195.7388,195.6744,195.702,1244.0
2022-03-22 15:10:00,212.54,212.57,212.35,212.47,1860.0,195.7665,195.7941,195.5915,195.702,1860.0
2022-03-22 15:15:00,212.51,212.76,212.5,212.5,3099.0,195.7388,195.9691,195.7296,195.7296,3099.0
2022-03-22 15:20:00,212.55,212.63,212.5,212.57,2188.0,195.7757,195.8494,195.7296,195.7941,2188.0
2022-03-22 15:25:00,212.57,212.7,212.5,212.55,2427.0,195.7941,195.9139,195.7296,195.7757,2427.0
2022-03-22 15:30:00,212.5,212.76,212.49,212.73,3636.0,195.7296,195.9691,195.7204,195.9415,3636.0
2022-03-22 15:35:00,212.75,212.84,212.61,212.65,3496.0,195.9599,196.0428,195.831,195.8678,3496.0
2022-03-22 15:40:00,212.73,212.91,212.73,212.91,3362.0,195.9415,196.1073,195.9415,196.1073,3362.0
2022-03-22 15:45:00,212.87,213.37,212.82,213.36,9780.0,196.0704,196.531,196.0244,196.5218,9780.0
2022-03-22 15:50:00,213.36,213.42,212.5,212.5,17863.0,196.5218,196.577,195.7296,195.7296,17863.0
2022-03-22 15:55:00,212.61,212.81,212.34,212.5,50111.0,195.831,196.0152,195.5823,195.7296,50111.0
2022-03-23 09:30:00,211.79,212.14,210.92,210.92,18971.0,195.0757,195.398,194.2743,194.2743,18971.0
2022-03-23 09:35:00,210.91,211.03,210.5,210.91,4697.0,194.2651,194.3756,193.8875,194.2651,4697.0
2022-03-23 09:40:00,210.69,210.91,210.28,210.91,7991.0,194.0625,194.2651,193.6848,194.2651,7991.0
2022-03-23 09:45:00,210.79,211.08,210.51,210.93,3105.0,194.1546,194.4217,193.8967,194.2835,3105.0
2022-03-23 09:50:00,210.9,211.43,210.8,211.43,6163.0,194.2559,194.7441,194.1638,194.7441,6163.0
2022-03-23 09:55:00,211.55,211.9,211.55,211.6,2076.0,194.8546,195.177,194.8546,194.9007,2076.0
2022-03-23 10:00:00,211.73,211.88,211.64,211.68,5337.0,195.0204,195.1586,194.9375,194.9744,5337.0
2022-03-23 10:05:00,211.6,211.76,211.48,211.69,3843.0,194.9007,195.048,194.7901,194.9836,3843.0
2022-03-23 10:10:00,211.75,211.79,211.42,211.7,4086.0,195.0388,195.0757,194.7349,194.9928,4086.0
2022-03-23 10:15:00,211.8,211.99,211.8,211.83,4351.0,195.0849,195.2599,195.0849,195.1125,4351.0
2022-03-23 10:20:00,211.91,211.91,211.67,211.88,2658.0,195.1862,195.1862,194.9651,195.1586,2658.0
2022-03-23 10:25:00,212.2,212.23,211.88,212.14,6062.0,195.4533,195.4809,195.1586,195.398,6062.0
2022-03-23 10:30:00,212.18,212.59,212.15,212.52,11891.0,195.4349,195.8125,195.4073,195.7481,11891.0
2022-03-23 10:35:00,212.52,212.85,212.52,212.68,11397.0,195.7481,196.052,195.7481,195.8954,11397.0
2022-03-23 10:40:00,212.61,212.75,212.27,212.27,3613.0,195.831,195.9599,195.5178,195.5178,3613.0
2022-03-23 10:45:00,212.25,212.3,212.02,212.07,4050.0,195.4994,195.5454,195.2875,195.3336,4050.0
2022-03-23 10:50:00,212.0,212.07,211.79,211.95,4908.0,195.2691,195.3336,195.0757,195.223,4908.0
2022-03-23 10:55:00,211.94,212.13,211.94,212.03,2123.0,195.2138,195.3888,195.2138,195.2967,2123.0
2022-03-23 11:00:00,211.98,212.16,211.95,212.06,1928.0,195.2507,195.4165,195.223,195.3244,1928.0
2022-03-23 11:05:00,212.01,212.04,211.87,211.88,11847.0,195.2783,195.3059,195.1494,195.1586,11847.0
2022-03-23 11:10:00,211.82,212.05,211.7,211.95,5025.0,195.1033,195.3152,194.9928,195.223,5025.0
2022-03-23 11:15:00,212.01,212.02,211.71,211.8,3866.0,195.2783,195.2875,195.002,195.0849,3866.0
2022-03-23 11:20:00,211.86,211.88,211.73,211.88,3298.0,195.1401,195.1586,195.0204,195.1586,3298.0
2022-03-23 11:25:00,211.89,212.07,211.81,211.97,3831.0,195.1678,195.3336,195.0941,195.2415,3831.0
2022-03-23 11:30:00,211.95,212.11,211.73,211.73,1819.0,195.223,195.3704,195.0204,195.0204,1819.0
2022-03-23 11:35:00,211.73,211.85,211.66,211.85,2673.0,195.0204,195.1309,194.9559,195.1309,2673.0
2022-03-23 11:40:00,211.75,211.89,211.7,211.8,2219.0,195.0388,195.1678,194.9928,195.0849,2219.0
2022-03-23 11:45:00,211.92,211.93,211.66,211.81,2760.0,195.1954,195.2046,194.9559,195.0941,2760.0
2022-03-23 11:50:00,211.72,211.89,211.71,211.81,1460.0,195.0112,195.1678,195.002,195.0941,1460.0
2022-03-23 11:55:00,211.86,211.86,211.54,211.57,4200.0,195.1401,195.1401,194.8454,194.873,4200.0
2022-03-23 12:00:00,211.61,212.0,211.61,211.81,2782.0,194.9099,195.2691,194.9099,195.0941,2782.0
2022-03-23 12:05:00,211.76,211.78,211.49,211.5,1153.0,195.048,195.0665,194.7993,194.8086,1153.0
2022-03-23 12:10:00,211.51,211.51,211.23,211.32,1295.0,194.8178,194.8178,194.5599,194.6428,1295.0
2022-03-23 12:15:00,211.38,211.5,211.3,211.5,1248.0,194.698,194.8086,194.6243,194.8086,1248.0
2022-03-23 12:20:00,211.49,211.5,211.26,211.31,2128.0,194.7993,194.8086,194.5875,194.6336,2128.0
2022-03-23 12:25:00,211.36,211.44,211.29,211.37,2168.0,194.6796,194.7533,194.6151,194.6888,2168.0
2022-03-23 12:30:00,211.29,211.51,211.26,211.48,1854.0,194.6151,194.8178,194.5875,194.7901,1854.0
2022-03-23 12:35:00,211.34,211.42,211.24,211.34,880.0,194.6612,194.7349,194.5691,194.6612,880.0
2022-03-23 12:40:00,211.27,211.27,210.98,210.98,2202.0,194.5967,194.5967,194.3296,194.3296,2202.0
2022-03-23 12:45:00,210.83,210.91,210.81,210.84,1600.0,194.1914,194.2651,194.173,194.2006,1600.0
2022-03-23 12:50:00,210.81,210.95,210.8,210.95,300.0,194.173,194.302,194.1638,194.302,300.0
2022-03-23 12:55:00,211.09,211.09,210.88,210.88,710.0,194.4309,194.4309,194.2375,194.2375,710.0
2022-03-23 13:00:00,211.01,211.02,210.83,210.83,707.0,194.3572,194.3664,194.1914,194.1914,707.0
2022-03-23 13:05:00,210.73,210.87,210.72,210.74,2180.0,194.0993,194.2283,194.0901,194.1085,2180.0
2022-03-23 13:10:00,210.77,210.89,210.66,210.83,1394.0,194.1362,194.2467,194.0348,194.1914,1394.0
2022-03-23 13:15:00,210.94,210.94,210.7,210.83,2771.0,194.2928,194.2928,194.0717,194.1914,2771.0
2022-03-23 13:20:00,210.81,210.97,210.75,210.93,4927.0,194.173,194.3204,194.1177,194.2835,4927.0
2022-03-23 13:25:00,210.85,211.05,210.8,210.92,6016.0,194.2099,194.3941,194.1638,194.2743,6016.0
2022-03-23 13:30:00,210.84,211.06,210.83,210.94,1847.0,194.2006,194.4033,194.1914,194.2928,1847.0
2022-03-23 13:35:00,210.97,211.2,210.94,211.09,4397.0,194.3204,194.5322,194.2928,194.4309,4397.0
2022-03-23 13:40:00,211.06,211.19,210.89,210.89,4045.0,194.4033,194.523,194.2467,194.2467,4045.0
2022-03-23 13:45:00,210.97,210.97,210.68,210.78,1637.0,194.3204,194.3204,194.0533,194.1454,1637.0
2022-03-23 13:50:00,210.84,211.06,210.8,211.06,1307.0,194.2006,194.4033,194.1638,194.4033,1307.0
2022-03-23 13:55:00,211.02,211.14,210.9,211.03,5741.0,194.3664,194.477,194.2559,194.3756,5741.0
2022-03-23 14:00:00,211.06,211.19,210.94,211.18,5404.0,194.4033,194.523,194.2928,194.5138,5404.0
2022-03-23 14:05:00,211.1,211.2,210.97,210.97,3192.0,194.4401,194.5322,194.3204,194.3204,3192.0
2022-03-23 14:10:00,210.93,211.06,210.89,210.96,2050.0,194.2835,194.4033,194.2467,194.3112,2050.0
2022-03-23 14:15:00,210.97,211.15,210.89,211.1,2894.0,194.3204,194.4862,194.2467,194.4401,2894.0
2022-03-23 14:20:00,211.17,211.17,210.88,211.0,1356.0,194.5046,194.5046,194.2375,194.348,1356.0
2022-03-23 14:25:00,210.94,211.13,210.92,211.09,2437.0,194.2928,194.4678,194.2743,194.4309,2437.0
2022-03-23 14:30:00,211.16,211.19,210.91,210.92,2167.0,194.4954,194.523,194.2651,194.2743,2167.0
2022-03-23 14:35:00,210.77,210.77,210.52,210.55,4000.0,194.1362,194.1362,193.9059,193.9335,4000.0
2022-03-23 14:40:00,210.58,210.77,210.57,210.66,3694.0,193.9612,194.1362,193.952,194.0348,3694.0
2022-03-23 14:45:00,210.65,210.73,210.64,210.67,1945.0,194.0256,194.0993,194.0164,194.0441,1945.0
2022-03-23 14:50:00,210.7,210.7,210.55,210.58,3045.0,194.0717,194.0717,193.9335,193.9612,3045.0
2022-03-23 14:55:00,210.62,210.62,210.38,210.44,3130.0,193.998,193.998,193.7769,193.8322,3130.0
2022-03-23 15:00:00,210.5,210.67,210.5,210.58,1400.0,193.8875,194.0441,193.8875,193.9612,1400.0
2022-03-23 15:05:00,210.48,210.55,210.15,210.24,3561.0,193.8691,193.9335,193.5651,193.648,3561.0
2022-03-23 15:10:00,210.17,210.25,210.08,210.22,2591.0,193.5835,193.6572,193.5006,193.6296,2591.0
2022-03-23 15:15:00,210.23,210.31,210.1,210.11,4675.0,193.6388,193.7125,193.519,193.5283,4675.0
2022-03-23 15:20:00,210.13,210.29,210.07,210.22,4698.0,193.5467,193.6941,193.4914,193.6296,4698.0
2022-03-23 15:25:00,210.21,210.44,210.16,210.44,3917.0,193.6204,193.8322,193.5743,193.8322,3917.0
2022-03-23 15:30:00,210.36,210.36,210.05,210.05,4482.0,193.7585,193.7585,193.473,193.473,4482.0
2022-03-23 15:35:00,210.01,210.15,209.96,210.02,4811.0,193.4361,193.5651,193.3901,193.4454,4811.0
2022-03-23 15:40:00,209.96,210.09,209.81,210.08,7006.0,193.3901,193.5098,193.2519,193.5006,7006.0
2022-03-23 15:45:00,210.09,210.18,209.8,209.83,19306.0,193.5098,193.5927,193.2427,193.2704,19306.0
2022-03-23 15:50:00,209.81,209.82,209.58,209.67,17074.0,193.2519,193.2611,193.0401,193.123,17074.0
2022-03-23 15:55:00,209.73,209.78,209.33,209.34,32776.0,193.1782,193.2243,192.8098,192.819,32776.0
2022-03-24 09:30:00,210.04,210.41,209.32,209.49,9333.0,193.4638,193.8046,192.8006,192.9572,9333.0
2022-03-24 09:35:00,209.6,210.01,209.56,209.84,2204.0,193.0585,193.4361,193.0217,193.2796,2204.0
2022-03-24 09:40:00,209.88,209.95,209.64,209.88,3268.0,193.3164,193.3809,193.0953,193.3164,3268.0
2022-03-24 09:45:00,209.98,210.46,209.98,210.17,4202.0,193.4085,193.8506,193.4085,193.5835,4202.0
2022-03-24 09:50:00,210.02,210.23,209.79,209.87,3328.0,193.4454,193.6388,193.2335,193.3072,3328.0
2022-03-24 09:55:00,210.03,210.11,209.86,209.88,4163.0,193.4546,193.5283,193.298,193.3164,4163.0
2022-03-24 10:00:00,209.89,210.09,209.82,209.82,3531.0,193.3256,193.5098,193.2611,193.2611,3531.0
2022-03-24 10:05:00,209.95,210.26,209.74,210.16,9361.0,193.3809,193.6664,193.1875,193.5743,9361.0
2022-03-24 10:10:00,210.11,210.26,209.97,210.18,4724.0,193.5283,193.6664,193.3993,193.5927,4724.0
2022-03-24 10:15:00,210.52,210.82,210.19,210.36,3733.0,193.9059,194.1822,193.6019,193.7585,3733.0
2022-03-24 10:20:00,210.4,210.59,210.37,210.56,2551.0,193.7954,193.9704,193.7677,193.9427,2551.0
2022-03-24 10:25:00,210.51,210.52,210.14,210.14,4315.0,193.8967,193.9059,193.5559,193.5559,4315.0
2022-03-24 10:30:00,210.24,210.56,210.23,210.56,4490.0,193.648,193.9427,193.6388,193.9427,4490.0
2022-03-24 10:35:00,210.47,210.5,209.98,210.14,2752.0,193.8598,193.8875,193.4085,193.5559,2752.0
2022-03-24 10:40:00,210.1,210.2,209.92,210.2,3666.0,193.519,193.6112,193.3533,193.6112,3666.0
2022-03-24 10:45:00,210.19,210.25,210.13,210.16,2158.0,193.6019,193.6572,193.5467,193.5743,2158.0
2022-03-24 10:50:00,209.97,210.1,209.83,209.97,5899.0,193.3993,193.519,193.2704,193.3993,5899.0
2022-03-24 10:55:00,209.92,209.96,209.74,209.84,3905.0,193.3533,193.3901,193.1875,193.2796,3905.0
2022-03-24 11:00:00,209.88,210.3,209.71,209.72,3300.0,193.3164,193.7033,193.1598,193.169,3300.0
2022-03-24 11:05:00,209.88,209.89,209.6,209.64,2323.0,193.3164,193.3256,193.0585,193.0953,2323.0
2022-03-24 11:10:00,209.69,209.89,209.69,209.77,2202.0,193.1414,193.3256,193.1414,193.2151,2202.0
2022-03-24 11:15:00,209.81,209.85,209.69,209.71,2285.0,193.2519,193.2888,193.1414,193.1598,2285.0
2022-03-24 11:20:00,209.75,209.81,209.6,209.73,2769.0,193.1967,193.2519,193.0585,193.1782,2769.0
2022-03-24 11:25:00,209.66,209.8,209.6,209.6,2650.0,193.1138,193.2427,193.0585,193.0585,2650.0
2022-03-24 11:30:00,209.71,209.89,209.71,209.89,720.0,193.1598,193.3256,193.1598,193.3256,720.0
2022-03-24 11:35:00,209.91,210.18,209.87,210.11,15573.0,193.344,193.5927,193.3072,193.5283,15573.0
2022-03-24 11:40:00,210.17,210.39,210.13,210.25,2998.0,193.5835,193.7862,193.5467,193.6572,2998.0
2022-03-24 11:45:00,210.31,210.62,210.2,210.55,7858.0,193.7125,193.998,193.6112,193.9335,7858.0
2022-03-24 11:50:00,210.59,210.6,210.25,210.39,4768.0,193.9704,193.9796,193.6572,193.7862,4768.0
2022-03-24 11:55:00,210.43,210.59,210.42,210.53,1941.0,193.823,193.9704,193.8138,193.9151,1941.0
2022-03-24 12:00:00,210.6,210.74,210.49,210.56,3524.0,193.9796,194.1085,193.8783,193.9427,3524.0
2022-03-24 12:05:00,210.5,210.64,210.49,210.61,3436.0,193.8875,194.0164,193.8783,193.9888,3436.0
2022-03-24 12:10:00,210.64,210.76,210.59,210.62,2280.0,194.0164,194.127,193.9704,193.998,2280.0
2022-03-24 12:15:00,210.61,210.67,210.39,210.41,2799.0,193.9888,194.0441,193.7862,193.8046,2799.0
2022-03-24 12:20:00,210.41,210.46,210.21,210.29,1600.0,193.8046,193.8506,193.6204,193.6941,1600.0
2022-03-24 12:25:00,210.21,210.31,210.03,210.05,1202.0,193.6204,193.7125,193.4546,193.473,1202.0
2022-03-24 12:30:00,210.14,210.31,210.14,210.18,1423.0,193.5559,193.7125,193.5559,193.5927,1423.0
2022-03-24 12:35:00,210.07,210.28,210.07,210.19,10696.0,193.4914,193.6848,193.4914,193.6019,10696.0
2022-03-24 12:40:00,210.39,210.39,210.05,210.23,13039.0,193.7862,193.7862,193.473,193.6388,13039.0
2022-03-24 12:45:00,210.13,210.29,210.09,210.29,1012.0,193.5467,193.6941,193.5098,193.6941,1012.0
2022-03-24 12:50:00,210.32,210.41,210.29,210.34,2616.0,193.7217,193.8046,193.6941,193.7401,2616.0
2022-03-24 12:55:00,210.33,210.38,210.25,210.32,4097.0,193.7309,193.7769,193.6572,193.7217,4097.0
2022-03-24 13:00:00,210.31,210.47,210.3,210.34,3286.0,193.7125,193.8598,193.7033,193.7401,3286.0
2022-03-24 13:05:00,210.32,210.63,210.28,210.34,7196.0,193.7217,194.0072,193.6848,193.7401,7196.0
2022-03-24 13:10:00,210.37,210.44,210.28,210.28,2571.0,193.7677,193.8322,193.6848,193.6848,2571.0
2022-03-24 13:15:00,210.13,210.27,210.12,210.25,1500.0,193.5467,193.6756,193.5375,193.6572,1500.0
2022-03-24 13:20:00,210.19,210.35,210.14,210.27,9231.0,193.6019,193.7493,193.5559,193.6756,9231.0
2022-03-24 13:25:00,210.29,210.47,210.29,210.4,2345.0,193.6941,193.8598,193.6941,193.7954,2345.0
2022-03-24 13:30:00,210.4,210.4,210.21,210.21,4159.0,193.7954,193.7954,193.6204,193.6204,4159.0
2022-03-24 13:35:00,210.22,210.24,210.05,210.1,2905.0,193.6296,193.648,193.473,193.519,2905.0
2022-03-24 13:40:00,210.04,210.34,210.04,210.34,5277.0,193.4638,193.7401,193.4638,193.7401,5277.0
2022-03-24 13:45:00,210.32,210.48,210.3,210.48,4962.0,193.7217,193.8691,193.7033,193.8691,4962.0
2022-03-24 13:50:00,210.46,210.6,210.43,210.49,3395.0,193.8506,193.9796,193.823,193.8783,3395.0
2022-03-24 13:55:00,210.44,210.52,210.38,210.39,4301.0,193.8322,193.9059,193.7769,193.7862,4301.0
2022-03-24 14:00:00,210.45,210.51,210.34,210.51,3442.0,193.8414,193.8967,193.7401,193.8967,3442.0
2022-03-24 14:05:00,210.45,210.61,210.39,210.53,3744.0,193.8414,193.9888,193.7862,193.9151,3744.0
2022-03-24 14:10:00,210.47,210.63,210.38,210.63,3216.0,193.8598,194.0072,193.7769,194.0072,3216.0
2022-03-24 14:15:00,210.71,210.72,210.56,210.61,4343.0,194.0809,194.0901,193.9427,193.9888,4343.0
2022-03-24 14:20:00,210.56,210.62,210.35,210.35,3567.0,193.9427,193.998,193.7493,193.7493,3567.0
2022-03-24 14:25:00,210.45,210.55,210.31,210.44,2927.0,193.8414,193.9335,193.7125,193.8322,2927.0
2022-03-24 14:30:00,210.5,210.59,210.44,210.46,4968.0,193.8875,193.9704,193.8322,193.8506,4968.0
2022-03-24 14:35:00,210.42,210.47,210.29,210.31,3764.0,193.8138,193.8598,193.6941,193.7125,3764.0
2022-03-24 14:40:00,210.42,210.47,210.36,210.44,4091.0,193.8138,193.8598,193.7585,193.8322,4091.0
2022-03-24 14:45:00,210.39,210.44,210.11,210.11,8192.0,193.7862,193.8322,193.5283,193.5283,8192.0
2022-03-24 14:50:00,210.21,210.45,210.17,210.41,6699.0,193.6204,193.8414,193.5835,193.8046,6699.0
2022-03-24 14:55:00,210.44,210.67,210.42,210.58,5745.0,193.8322,194.0441,193.8138,193.9612,5745.0
2022-03-24 15:00:00,210.52,210.6,210.44,210.59,4612.0,193.9059,193.9796,193.8322,193.9704,4612.0
2022-03-24 15:05:00,210.56,210.8,210.55,210.76,6071.0,193.9427,194.1638,193.9335,194.127,6071.0
2022-03-24 15:10:00,210.77,210.78,210.69,210.78,2030.0,194.1362,194.1454,194.0625,194.1454,2030.0
2022-03-24 15:15:00,210.73,210.76,210.52,210.58,3337.0,194.0993,194.127,193.9059,193.9612,3337.0
2022-03-24 15:20:00,210.63,210.86,210.62,210.73,2422.0,194.0072,194.2191,193.998,194.0993,2422.0
2022-03-24 15:25:00,210.79,210.87,210.78,210.78,1700.0,194.1546,194.2283,194.1454,194.1454,1700.0
2022-03-24 15:30:00,210.75,210.75,210.31,210.35,4385.0,194.1177,194.1177,193.7125,193.7493,4385.0
2022-03-24 15:35:00,210.35,210.42,210.1,210.14,10474.0,193.7493,193.8138,193.519,193.5559,10474.0
2022-03-24 15:40:00,210.1,210.23,210.02,210.22,5797.0,193.519,193.6388,193.4454,193.6296,5797.0
2022-03-24 15:45:00,210.2,210.32,210.13,210.23,6937.0,193.6112,193.7217,193.5467,193.6388,6937.0
2022-03-24 15:50:00,210.27,210.76,210.25,210.55,22965.0,193.6756,194.127,193.6572,193.9335,22965.0
2022-03-24 15:55:00,210.55,210.76,210.41,210.69,34129.0,193.9335,194.127,193.8046,194.0625,34129.0
2022-03-25 09:30:00,211.57,212.16,211.57,211.66,5916.0,194.873,195.4165,194.873,194.9559,5916.0
2022-03-25 09:35:00,211.65,211.89,211.42,211.76,3338.0,194.9467,195.1678,194.7349,195.048,3338.0
2022-03-25 09:40:00,211.66,211.85,211.38,211.59,4962.0,194.9559,195.1309,194.698,194.8915,4962.0
2022-03-25 09:45:00,211.49,211.8,211.47,211.8,1682.0,194.7993,195.0849,194.7809,195.0849,1682.0
2022-03-25 09:50:00,211.68,211.68,211.06,211.27,1653.0,194.9744,194.9744,194.4033,194.5967,1653.0
2022-03-25 09:55:00,211.39,211.86,211.39,211.84,2016.0,194.7072,195.1401,194.7072,195.1217,2016.0
2022-03-25 10:00:00,211.84,211.95,211.71,211.82,1509.0,195.1217,195.223,195.002,195.1033,1509.0
2022-03-25 10:05:00,211.86,212.2,211.81,212.2,2997.0,195.1401,195.4533,195.0941,195.4533,2997.0
2022-03-25 10:10:00,212.16,212.29,212.06,212.29,10436.0,195.4165,195.5362,195.3244,195.5362,10436.0
2022-03-25 10:15:00,212.32,212.89,212.32,212.89,1502.0,195.5638,196.0889,195.5638,196.0889,1502.0
2022-03-25 10:20:00,212.81,212.87,212.57,212.59,3074.0,196.0152,196.0704,195.7941,195.8125,3074.0
2022-03-25 10:25:00,212.6,212.61,212.3,212.35,1620.0,195.8217,195.831,195.5454,195.5915,1620.0
2022-03-25 10:30:00,212.31,212.51,212.31,212.5,2300.0,195.5546,195.7388,195.5546,195.7296,2300.0
2022-03-25 10:35:00,212.58,212.62,212.34,212.58,3599.0,195.8033,195.8402,195.5823,195.8033,3599.0
2022-03-25 10:40:00,212.56,212.63,212.45,212.62,2346.0,195.7849,195.8494,195.6836,195.8402,2346.0
2022-03-25 10:45:00,212.55,212.68,212.51,212.61,2670.0,195.7757,195.8954,195.7388,195.831,2670.0
2022-03-25 10:50:00,212.58,212.64,212.52,212.64,2333.0,195.8033,195.8586,195.7481,195.8586,2333.0
2022-03-25 10:55:00,212.67,212.97,212.66,212.7,1403.0,195.8862,196.1625,195.877,195.9139,1403.0
2022-03-25 11:00:00,212.88,212.88,212.54,212.56,2029.0,196.0796,196.0796,195.7665,195.7849,2029.0
2022-03-25 11:05:00,212.49,212.57,212.2,212.31,1987.0,195.7204,195.7941,195.4533,195.5546,1987.0
2022-03-25 11:10:00,211.88,211.95,211.63,211.89,3975.0,195.1586,195.223,194.9283,195.1678,3975.0
2022-03-25 11:15:00,211.83,212.08,211.8,211.84,3002.0,195.1125,195.3428,195.0849,195.1217,3002.0
2022-03-25 11:20:00,211.96,211.98,211.52,211.6,3071.0,195.2323,195.2507,194.827,194.9007,3071.0
2022-03-25 11:25:00,211.33,211.37,210.88,211.21,2249.0,194.652,194.6888,194.2375,194.5414,2249.0
2022-03-25 11:30:00,211.14,211.46,210.96,211.46,2821.0,194.477,194.7717,194.3112,194.7717,2821.0
2022-03-25 11:35:00,211.3,211.49,211.3,211.44,634.0,194.6243,194.7993,194.6243,194.7533,634.0
2022-03-25 11:40:00,211.36,211.74,211.33,211.34,533.0,194.6796,195.0296,194.652,194.6612,533.0
2022-03-25 11:45:00,211.59,211.84,211.59,211.71,1254.0,194.8915,195.1217,194.8915,195.002,1254.0
2022-03-25 11:50:00,211.66,212.09,211.66,211.78,2020.0,194.9559,195.352,194.9559,195.0665,2020.0
2022-03-25 11:55:00,211.78,211.85,211.77,211.85,439.0,195.0665,195.1309,195.0572,195.1309,439.0
2022-03-25 12:00:00,211.9,211.93,211.76,211.92,1525.0,195.177,195.2046,195.048,195.1954,1525.0
2022-03-25 12:05:00,212.07,212.24,212.07,212.24,1313.0,195.3336,195.4902,195.3336,195.4902,1313.0
2022-03-25 12:10:00,212.11,212.11,211.78,211.92,1834.0,195.3704,195.3704,195.0665,195.1954,1834.0
2022-03-25 12:15:00,211.92,212.02,211.76,212.02,700.0,195.1954,195.2875,195.048,195.2875,700.0
2022-03-25 12:20:00,211.93,211.95,211.87,211.91,942.0,195.2046,195.223,195.1494,195.1862,942.0
2022-03-25 12:25:00,211.77,211.98,211.7,211.95,2123.0,195.0572,195.2507,194.9928,195.223,2123.0
2022-03-25 12:30:00,211.99,212.02,211.84,211.91,2274.0,195.2599,195.2875,195.1217,195.1862,2274.0
2022-03-25 12:35:00,212.0,212.03,211.68,211.69,3064.0,195.2691,195.2967,194.9744,194.9836,3064.0
2022-03-25 12:40:00,211.74,211.74,211.49,211.5,2214.0,195.0296,195.0296,194.7993,194.8086,2214.0
2022-03-25 12:45:00,211.53,211.7,211.5,211.59,3528.0,194.8362,194.9928,194.8086,194.8915,3528.0
2022-03-25 12:50:00,211.53,211.6,211.32,211.55,3258.0,194.8362,194.9007,194.6428,194.8546,3258.0
2022-03-25 12:55:00,211.52,211.64,211.49,211.64,2738.0,194.827,194.9375,194.7993,194.9375,2738.0
2022-03-25 13:00:00,211.6,211.64,211.51,211.57,1933.0,194.9007,194.9375,194.8178,194.873,1933.0
2022-03-25 13:05:00,211.6,211.65,211.45,211.45,2034.0,194.9007,194.9467,194.7625,194.7625,2034.0
2022-03-25 13:10:00,211.37,211.4,211.26,211.31,1742.0,194.6888,194.7164,194.5875,194.6336,1742.0
2022-03-25 13:15:00,211.3,211.61,211.29,211.61,2977.0,194.6243,194.9099,194.6151,194.9099,2977.0
2022-03-25 13:20:00,211.48,211.48,210.93,211.09,6029.0,194.7901,194.7901,194.2835,194.4309,6029.0
2022-03-25 13:25:00,211.11,211.42,211.07,211.33,3589.0,194.4493,194.7349,194.4125,194.652,3589.0
2022-03-25 13:30:00,211.28,211.59,211.28,211.53,2086.0,194.6059,194.8915,194.6059,194.8362,2086.0
2022-03-25 13:35:00,211.51,211.75,211.43,211.74,1082.0,194.8178,195.0388,194.7441,195.0296,1082.0
2022-03-25 13:40:00,211.72,211.73,211.41,211.72,3430.0,195.0112,195.0204,194.7257,195.0112,3430.0
2022-03-25 13:45:00,211.58,211.58,211.42,211.48,1110.0,194.8822,194.8822,194.7349,194.7901,1110.0
2022-03-25 13:50:00,211.6,211.69,211.51,211.69,1378.0,194.9007,194.9836,194.8178,194.9836,1378.0
2022-03-25 13:55:00,211.71,211.76,211.67,211.76,3811.0,195.002,195.048,194.9651,195.048,3811.0
2022-03-25 14:00:00,211.65,211.93,211.63,211.92,2388.0,194.9467,195.2046,194.9283,195.1954,2388.0
2022-03-25 14:05:00,211.94,211.99,211.77,211.8,3864.0,195.2138,195.2599,195.0572,195.0849,3864.0
2022-03-25 14:10:00,211.72,211.78,211.66,211.66,601.0,195.0112,195.0665,194.9559,194.9559,601.0
2022-03-25 14:15:00,211.75,211.76,211.65,211.65,2527.0,195.0388,195.048,194.9467,194.9467,2527.0
2022-03-25 14:20:00,211.71,211.78,211.63,211.76,3099.0,195.002,195.0665,194.9283,195.048,3099.0
2022-03-25 14:25:00,211.73,211.92,211.68,211.82,2286.0,195.0204,195.1954,194.9744,195.1033,2286.0
2022-03-25 14:30:00,211.77,211.86,211.55,211.62,3661.0,195.0572,195.1401,194.8546,194.9191,3661.0
2022-03-25 14:35:00,211.6,211.76,211.6,211.6,3202.0,194.9007,195.048,194.9007,194.9007,3202.0
2022-03-25 14:40:00,211.56,211.63,211.45,211.61,3210.0,194.8638,194.9283,194.7625,194.9099,3210.0
2022-03-25 14:45:00,211.62,211.64,211.55,211.55,1505.0,194.9191,194.9375,194.8546,194.8546,1505.0
2022-03-25 14:50:00,211.52,211.68,211.51,211.67,1388.0,194.827,194.9744,194.8178,194.9651,1388.0
2022-03-25 14:55:00,211.67,211.72,211.4,211.43,5954.0,194.9651,195.0112,194.7164,194.7441,5954.0
2022-03-25 15:00:00,211.43,211.5,211.36,211.49,2018.0,194.7441,194.8086,194.6796,194.7993,2018.0
2022-03-25 15:05:00,211.51,211.51,211.24,211.31,1358.0,194.8178,194.8178,194.5691,194.6336,1358.0
2022-03-25 15:10:00,211.31,211.62,211.31,211.44,2077.0,194.6336,194.9191,194.6336,194.7533,2077.0
2022-03-25 15:15:00,211.35,211.43,211.24,211.25,5384.0,194.6704,194.7441,194.5691,194.5783,5384.0
2022-03-25 15:20:00,211.24,211.27,211.05,211.07,1605.0,194.5691,194.5967,194.3941,194.4125,1605.0
2022-03-25 15:25:00,211.13,211.13,210.87,210.87,4195.0,194.4678,194.4678,194.2283,194.2283,4195.0
2022-03-25 15:30:00,210.94,211.0,210.72,210.82,4517.0,194.2928,194.348,194.0901,194.1822,4517.0
2022-03-25 15:35:00,210.86,211.09,210.83,210.91,4666.0,194.2191,194.4309,194.1914,194.2651,4666.0
2022-03-25 15:40:00,210.97,211.26,210.97,211.09,3519.0,194.3204,194.5875,194.3204,194.4309,3519.0
2022-03-25 15:45:00,211.1,211.38,211.1,211.38,8788.0,194.4401,194.698,194.4401,194.698,8788.0
2022-03-25 15:50:00,211.41,211.59,211.26,211.56,14279.0,194.7257,194.8915,194.5875,194.8638,14279.0
2022-03-25 15:55:00,211.65,211.79,211.39,211.78,53486.0,194.9467,195.0757,194.7072,195.0665,53486.0
2022-03-28 09:30:00,214.35,214.45,212.29,212.36,30485.0,197.4336,197.5257,195.5362,195.6007,30485.0
2022-03-28 09:35:00,212.12,212.46,211.59,211.84,7729.0,195.3796,195.6928,194.8915,195.1217,7729.0
2022-03-28 09:40:00,211.58,212.06,211.3,211.51,7719.0,194.8822,195.3244,194.6243,194.8178,7719.0
2022-03-28 09:45:00,211.63,212.22,211.32,212.22,7845.0,194.9283,195.4717,194.6428,195.4717,7845.0
2022-03-28 09:50:00,212.28,212.88,212.21,212.68,5505.0,195.527,196.0796,195.4625,195.8954,5505.0
2022-03-28 09:55:00,212.7,213.97,212.7,213.71,18720.0,195.9139,197.0836,195.9139,196.8441,18720.0
2022-03-28 10:00:00,213.71,213.71,213.2,213.35,14339.0,196.8441,196.8441,196.3744,196.5126,14339.0
2022-03-28 10:05:00,213.46,213.69,213.28,213.65,11252.0,196.6139,196.8257,196.4481,196.7889,11252.0
2022-03-28 10:10:00,213.56,213.61,213.02,213.21,4655.0,196.706,196.752,196.2086,196.3836,4655.0
2022-03-28 10:15:00,213.02,213.38,212.88,213.14,6478.0,196.2086,196.5402,196.0796,196.3191,6478.0
2022-03-28 10:20:00,213.09,213.51,212.94,213.51,3004.0,196.2731,196.6599,196.1349,196.6599,3004.0
2022-03-28 10:25:00,213.43,213.47,213.18,213.31,4808.0,196.5862,196.6231,196.356,196.4757,4808.0
2022-03-28 10:30:00,213.37,213.44,213.05,213.07,12403.0,196.531,196.5955,196.2362,196.2547,12403.0
2022-03-28 10:35:00,213.2,213.26,212.99,213.12,3800.0,196.3744,196.4297,196.181,196.3007,3800.0
2022-03-28 10:40:00,213.1,213.51,213.1,213.45,5760.0,196.2823,196.6599,196.2823,196.6047,5760.0
2022-03-28 10:45:00,213.37,213.59,213.36,213.46,3401.0,196.531,196.7336,196.5218,196.6139,3401.0
2022-03-28 10:50:00,213.53,213.53,213.16,213.29,3282.0,196.6784,196.6784,196.3376,196.4573,3282.0
2022-03-28 10:55:00,213.35,213.44,213.19,213.44,6309.0,196.5126,196.5955,196.3652,196.5955,6309.0
2022-03-28 11:00:00,213.35,213.43,212.99,213.27,10206.0,196.5126,196.5862,196.181,196.4389,10206.0
2022-03-28 11:05:00,213.25,213.35,213.03,213.16,2458.0,196.4204,196.5126,196.2178,196.3376,2458.0
2022-03-28 11:10:00,213.15,213.42,213.1,213.38,3224.0,196.3283,196.577,196.2823,196.5402,3224.0
2022-03-28 11:15:00,213.4,213.43,213.2,213.37,4021.0,196.5586,196.5862,196.3744,196.531,4021.0
2022-03-28 11:20:00,213.27,213.48,213.25,213.46,3038.0,196.4389,196.6323,196.4204,196.6139,3038.0
2022-03-28 11:25:00,213.43,213.46,212.98,213.08,2619.0,196.5862,196.6139,196.1718,196.2639,2619.0
2022-03-28 11:30:00,213.11,213.23,212.95,213.01,3567.0,196.2915,196.402,196.1441,196.1994,3567.0
2022-03-28 11:35:00,212.94,212.94,212.7,212.73,3528.0,196.1349,196.1349,195.9139,195.9415,3528.0
2022-03-28 11:40:00,212.86,213.05,212.77,212.85,6105.0,196.0612,196.2362,195.9783,196.052,6105.0
2022-03-28 11:45:00,212.82,212.84,212.33,212.33,2300.0,196.0244,196.0428,195.5731,195.5731,2300.0
2022-03-28 11:50:00,212.27,212.5,212.13,212.26,6300.0,195.5178,195.7296,195.3888,195.5086,6300.0
2022-03-28 11:55:00,212.23,212.36,212.2,212.22,2701.0,195.4809,195.6007,195.4533,195.4717,2701.0
2022-03-28 12:00:00,212.24,212.65,212.24,212.56,3356.0,195.4902,195.8678,195.4902,195.7849,3356.0
2022-03-28 12:05:00,212.48,212.67,212.41,212.45,2679.0,195.7112,195.8862,195.6467,195.6836,2679.0
2022-03-28 12:10:00,212.44,212.74,212.31,212.74,4670.0,195.6744,195.9507,195.5546,195.9507,4670.0
2022-03-28 12:15:00,212.86,212.86,212.53,212.62,2729.0,196.0612,196.0612,195.7573,195.8402,2729.0
2022-03-28 12:20:00,212.66,212.78,212.39,212.39,6915.0,195.877,195.9875,195.6283,195.6283,6915.0
2022-03-28 12:25:00,212.35,212.46,211.95,211.95,4266.0,195.5915,195.6928,195.223,195.223,4266.0
2022-03-28 12:30:00,212.08,212.16,211.99,212.01,5055.0,195.3428,195.4165,195.2599,195.2783,5055.0
2022-03-28 12:35:00,212.11,212.15,211.99,212.15,3702.0,195.3704,195.4073,195.2599,195.4073,3702.0
2022-03-28 12:40:00,212.17,212.31,212.08,212.31,4747.0,195.4257,195.5546,195.3428,195.5546,4747.0
2022-03-28 12:45:00,212.27,212.3,212.1,212.14,4111.0,195.5178,195.5454,195.3612,195.398,4111.0
2022-03-28 12:50:00,212.07,212.57,212.06,212.57,10094.0,195.3336,195.7941,195.3244,195.7941,10094.0
2022-03-28 12:55:00,212.57,212.79,212.39,212.68,4515.0,195.7941,195.9968,195.6283,195.8954,4515.0
2022-03-28 13:00:00,212.72,212.72,212.5,212.59,4021.0,195.9323,195.9323,195.7296,195.8125,4021.0
2022-03-28 13:05:00,212.59,212.6,212.33,212.4,2247.0,195.8125,195.8217,195.5731,195.6375,2247.0
2022-03-28 13:10:00,212.43,212.52,212.32,212.52,2564.0,195.6652,195.7481,195.5638,195.7481,2564.0
2022-03-28 13:15:00,212.53,212.71,212.53,212.67,2078.0,195.7573,195.9231,195.7573,195.8862,2078.0
2022-03-28 13:20:00,212.69,212.8,212.67,212.78,2000.0,195.9046,196.006,195.8862,195.9875,2000.0
2022-03-28 13:25:00,212.77,212.79,212.58,212.58,3789.0,195.9783,195.9968,195.8033,195.8033,3789.0
2022-03-28 13:30:00,212.67,212.67,212.46,212.6,3755.0,195.8862,195.8862,195.6928,195.8217,3755.0
2022-03-28 13:35:00,212.56,212.59,212.46,212.52,3755.0,195.7849,195.8125,195.6928,195.7481,3755.0
2022-03-28 13:40:00,212.58,212.65,212.33,212.37,2104.0,195.8033,195.8678,195.5731,195.6099,2104.0
2022-03-28 13:45:00,212.46,212.62,212.46,212.55,3514.0,195.6928,195.8402,195.6928,195.7757,3514.0
2022-03-28 13:50:00,212.61,212.63,212.5,212.57,1914.0,195.831,195.8494,195.7296,195.7941,1914.0
2022-03-28 13:55:00,212.57,212.57,212.33,212.41,2111.0,195.7941,195.7941,195.5731,195.6467,2111.0
2022-03-28 14:00:00,212.43,212.44,212.33,212.43,500.0,195.6652,195.6744,195.5731,195.6652,500.0
2022-03-28 14:05:00,212.43,212.59,212.42,212.54,5261.0,195.6652,195.8125,195.656,195.7665,5261.0
2022-03-28 14:10:00,212.62,212.62,212.41,212.57,1200.0,195.8402,195.8402,195.6467,195.7941,1200.0
2022-03-28 14:15:00,212.59,212.59,212.46,212.46,2282.0,195.8125,195.8125,195.6928,195.6928,2282.0
2022-03-28 14:20:00,212.41,212.51,212.36,212.42,3699.0,195.6467,195.7388,195.6007,195.656,3699.0
2022-03-28 14:25:00,212.31,212.46,212.23,212.46,6083.0,195.5546,195.6928,195.4809,195.6928,6083.0
2022-03-28 14:30:00,212.49,212.65,212.49,212.63,7798.0,195.7204,195.8678,195.7204,195.8494,7798.0
2022-03-28 14:35:00,212.68,212.68,212.37,212.49,2214.0,195.8954,195.8954,195.6099,195.7204,2214.0
2022-03-28 14:40:00,212.47,212.79,212.47,212.68,5637.0,195.702,195.9968,195.702,195.8954,5637.0
2022-03-28 14:45:00,212.71,212.9,212.66,212.84,1050.0,195.9231,196.0981,195.877,196.0428,1050.0
2022-03-28 14:50:00,212.9,213.01,212.85,213.0,2112.0,196.0981,196.1994,196.052,196.1902,2112.0
2022-03-28 14:55:00,212.94,213.09,212.8,213.07,5874.0,196.1349,196.2731,196.006,196.2547,5874.0
2022-03-28 15:00:00,212.98,213.04,212.89,213.03,2016.0,196.1718,196.227,196.0889,196.2178,2016.0
2022-03-28 15:05:00,212.97,213.2,212.97,213.17,2072.0,196.1625,196.3744,196.1625,196.3468,2072.0
2022-03-28 15:10:00,213.11,213.25,213.11,213.24,2969.0,196.2915,196.4204,196.2915,196.4112,2969.0
2022-03-28 15:15:00,213.27,213.3,213.1,213.1,2815.0,196.4389,196.4665,196.2823,196.2823,2815.0
2022-03-28 15:20:00,213.13,213.45,213.12,213.43,3246.0,196.3099,196.6047,196.3007,196.5862,3246.0
2022-03-28 15:25:00,213.53,213.53,213.37,213.45,3718.0,196.6784,196.6784,196.531,196.6047,3718.0
2022-03-28 15:30:00,213.39,213.45,213.29,213.44,4877.0,196.5494,196.6047,196.4573,196.5955,4877.0
2022-03-28 15:35:00,213.48,213.77,213.39,213.6,8054.0,196.6323,196.8994,196.5494,196.7428,8054.0
2022-03-28 15:40:00,213.66,213.87,213.62,213.86,5762.0,196.7981,196.9915,196.7612,196.9823,5762.0
2022-03-28 15:45:00,213.87,214.03,213.75,214.03,10214.0,196.9915,197.1389,196.881,197.1389,10214.0
2022-03-28 15:50:00,213.98,214.0,213.74,213.94,17923.0,197.0928,197.1113,196.8718,197.056,17923.0
2022-03-28 15:55:00,213.96,214.37,213.85,214.32,51104.0,197.0744,197.4521,196.9731,197.406,51104.0
2022-03-29 09:30:00,216.64,218.73,216.64,218.12,21088.0,199.5429,201.468,199.5429,200.9061,21088.0
2022-03-29 09:35:00,218.19,219.18,218.18,219.18,17674.0,200.9706,201.8825,200.9614,201.8825,17674.0
2022-03-29 09:40:00,218.77,219.63,218.77,219.56,9288.0,201.5048,202.2969,201.5048,202.2325,9288.0
2022-03-29 09:45:00,219.36,219.74,219.11,219.33,9066.0,202.0483,202.3983,201.818,202.0206,9066.0
2022-03-29 09:50:00,219.6,220.3,219.32,219.79,22549.0,202.2693,202.9141,202.0114,202.4443,22549.0
2022-03-29 09:55:00,219.8,219.98,219.19,219.3,8103.0,202.4535,202.6193,201.8917,201.993,8103.0
2022-03-29 10:00:00,219.22,219.22,218.53,218.53,2610.0,201.9193,201.9193,201.2838,201.2838,2610.0
2022-03-29 10:05:00,218.55,218.73,218.29,218.71,9121.0,201.3022,201.468,201.0627,201.4495,9121.0
2022-03-29 10:10:00,218.73,219.01,218.73,218.77,3861.0,201.468,201.7259,201.468,201.5048,3861.0
2022-03-29 10:15:00,218.48,218.64,217.79,217.79,4929.0,201.2377,201.3851,200.6022,200.6022,4929.0
2022-03-29 10:20:00,217.83,218.01,217.73,217.99,3960.0,200.639,200.8048,200.5469,200.7864,3960.0
2022-03-29 10:25:00,218.01,218.14,217.83,218.14,2302.0,200.8048,200.9245,200.639,200.9245,2302.0
2022-03-29 10:30:00,218.26,218.5,218.16,218.29,3798.0,201.0351,201.2561,200.943,201.0627,3798.0
2022-03-29 10:35:00,218.24,218.25,217.86,218.14,5852.0,201.0166,201.0259,200.6666,200.9245,5852.0
2022-03-29 10:40:00,218.06,218.17,217.85,218.03,4216.0,200.8508,200.9522,200.6574,200.8232,4216.0
2022-03-29 10:45:00,218.03,218.1,217.32,217.45,5712.0,200.8232,200.8877,200.1692,200.289,5712.0
2022-03-29 10:50:00,217.56,218.05,217.54,218.0,2563.0,200.3903,200.8416,200.3719,200.7956,2563.0
2022-03-29 10:55:00,218.04,218.59,218.02,218.28,4137.0,200.8324,201.339,200.814,201.0535,4137.0
2022-03-29 11:00:00,218.34,218.54,217.88,217.88,4552.0,201.1087,201.293,200.6851,200.6851,4552.0
2022-03-29 11:05:00,217.81,217.96,217.8,217.91,8350.0,200.6206,200.7587,200.6114,200.7127,8350.0
2022-03-29 11:10:00,217.81,217.81,217.0,217.0,5119.0,200.6206,200.6206,199.8745,199.8745,5119.0
2022-03-29 11:15:00,217.09,217.28,217.08,217.26,2338.0,199.9574,200.1324,199.9482,200.114,2338.0
2022-03-29 11:20:00,217.26,217.32,216.89,217.17,4023.0,200.114,200.1692,199.7732,200.0311,4023.0
2022-03-29 11:25:00,217.1,217.65,217.1,217.58,3596.0,199.9666,200.4732,199.9666,200.4087,3596.0
2022-03-29 11:30:00,217.6,217.97,217.54,217.94,7539.0,200.4271,200.7679,200.3719,200.7403,7539.0
2022-03-29 11:35:00,217.91,217.93,217.48,217.52,4239.0,200.7127,200.7311,200.3166,200.3535,4239.0
2022-03-29 11:40:00,217.47,217.55,217.32,217.51,3835.0,200.3074,200.3811,200.1692,200.3443,3835.0
2022-03-29 11:45:00,217.5,217.74,217.32,217.74,4800.0,200.335,200.5561,200.1692,200.5561,4800.0
2022-03-29 11:50:00,217.61,217.74,217.52,217.72,3456.0,200.4364,200.5561,200.3535,200.5377,3456.0
2022-03-29 11:55:00,217.74,217.78,217.6,217.6,2671.0,200.5561,200.5929,200.4271,200.4271,2671.0
2022-03-29 12:00:00,217.68,217.68,217.45,217.45,3415.0,200.5008,200.5008,200.289,200.289,3415.0
2022-03-29 12:05:00,217.4,217.44,217.18,217.32,1414.0,200.2429,200.2798,200.0403,200.1692,1414.0
2022-03-29 12:10:00,217.18,217.19,216.95,217.05,2770.0,200.0403,200.0495,199.8284,199.9206,2770.0
2022-03-29 12:15:00,217.05,217.17,216.81,216.88,6785.0,199.9206,200.0311,199.6995,199.764,6785.0
2022-03-29 12:20:00,216.96,216.99,216.8,216.85,1563.0,199.8377,199.8653,199.6903,199.7363,1563.0
2022-03-29 12:25:00,216.78,216.87,216.73,216.87,2408.0,199.6719,199.7548,199.6258,199.7548,2408.0
2022-03-29 12:30:00,216.8,216.8,216.52,216.59,1919.0,199.6903,199.6903,199.4324,199.4969,1919.0
2022-03-29 12:35:00,216.64,216.93,216.64,216.86,3898.0,199.5429,199.81,199.5429,199.7455,3898.0
2022-03-29 12:40:00,216.87,217.24,216.82,217.1,17168.0,199.7548,200.0956,199.7087,199.9666,17168.0
2022-03-29 12:45:00,217.01,217.16,216.98,216.99,1911.0,199.8837,200.0219,199.8561,199.8653,1911.0
2022-03-29 12:50:00,216.91,217.01,216.8,216.92,3796.0,199.7916,199.8837,199.6903,199.8008,3796.0
2022-03-29 12:55:00,216.97,217.03,216.81,216.87,1200.0,199.8469,199.9021,199.6995,199.7548,1200.0
2022-03-29 13:00:00,216.64,216.74,216.49,216.65,2349.0,199.5429,199.635,199.4048,199.5521,2349.0
2022-03-29 13:05:00,216.61,216.66,216.4,216.47,2089.0,199.5153,199.5613,199.3219,199.3863,2089.0
2022-03-29 13:10:00,216.46,216.68,216.46,216.59,1843.0,199.3771,199.5798,199.3771,199.4969,1843.0
2022-03-29 13:15:00,216.45,216.64,216.42,216.62,2970.0,199.3679,199.5429,199.3403,199.5245,2970.0
2022-03-29 13:20:00,216.55,216.55,216.17,216.2,2424.0,199.46,199.46,199.11,199.1376,2424.0
2022-03-29 13:25:00,216.27,216.42,216.19,216.33,2760.0,199.2021,199.3403,199.1284,199.2574,2760.0
2022-03-29 13:30:00,216.34,216.5,216.33,216.44,3700.0,199.2666,199.414,199.2574,199.3587,3700.0
2022-03-29 13:35:00,216.46,216.65,216.46,216.61,1300.0,199.3771,199.5521,199.3771,199.5153,1300.0
2022-03-29 13:40:00,216.58,216.71,216.58,216.62,1521.0,199.4876,199.6074,199.4876,199.5245,1521.0
2022-03-29 13:45:00,216.58,216.93,216.57,216.72,1977.0,199.4876,199.81,199.4784,199.6166,1977.0
2022-03-29 13:50:00,216.76,216.77,216.65,216.73,899.0,199.6534,199.6627,199.5521,199.6258,899.0
2022-03-29 13:55:00,216.71,216.95,216.71,216.89,1314.0,199.6074,199.8284,199.6074,199.7732,1314.0
2022-03-29 14:00:00,216.9,216.95,216.84,216.89,3308.0,199.7824,199.8284,199.7271,199.7732,3308.0
2022-03-29 14:05:00,216.89,216.95,216.76,216.95,1398.0,199.7732,199.8284,199.6534,199.8284,1398.0
2022-03-29 14:10:00,217.01,217.26,216.99,217.07,3422.0,199.8837,200.114,199.8653,199.939,3422.0
2022-03-29 14:15:00,216.98,216.98,216.72,216.72,1619.0,199.8561,199.8561,199.6166,199.6166,1619.0
2022-03-29 14:20:00,216.87,217.05,216.87,216.98,2659.0,199.7548,199.9206,199.7548,199.8561,2659.0
2022-03-29 14:25:00,217.09,217.34,217.09,217.34,2224.0,199.9574,200.1877,199.9574,200.1877,2224.0
2022-03-29 14:30:00,217.39,217.67,217.38,217.67,1203.0,200.2337,200.4916,200.2245,200.4916,1203.0
2022-03-29 14:35:00,217.67,217.75,217.59,217.68,3500.0,200.4916,200.5653,200.4179,200.5008,3500.0
2022-03-29 14:40:00,217.64,217.75,217.6,217.7,3510.0,200.464,200.5653,200.4271,200.5193,3510.0
2022-03-29 14:45:00,217.69,217.73,217.57,217.58,3614.0,200.51,200.5469,200.3995,200.4087,3614.0
2022-03-29 14:50:00,217.56,217.69,217.46,217.64,722.0,200.3903,200.51,200.2982,200.464,722.0
2022-03-29 14:55:00,217.6,217.75,217.49,217.65,5679.0,200.4271,200.5653,200.3258,200.4732,5679.0
2022-03-29 15:00:00,217.52,217.85,217.48,217.84,5433.0,200.3535,200.6574,200.3166,200.6482,5433.0
2022-03-29 15:05:00,217.94,218.08,217.91,218.08,3871.0,200.7403,200.8693,200.7127,200.8693,3871.0
2022-03-29 15:10:00,218.05,218.18,218.01,218.11,2319.0,200.8416,200.9614,200.8048,200.8969,2319.0
2022-03-29 15:15:00,217.98,218.15,217.96,218.11,15015.0,200.7772,200.9337,200.7587,200.8969,15015.0
2022-03-29 15:20:00,218.11,218.12,218.0,218.02,4201.0,200.8969,200.9061,200.7956,200.814,4201.0
2022-03-29 15:25:00,217.99,218.21,217.95,218.21,3333.0,200.7864,200.989,200.7495,200.989,3333.0
2022-03-29 15:30:00,218.16,218.49,218.13,218.47,6416.0,200.943,201.2469,200.9153,201.2285,6416.0
2022-03-29 15:35:00,218.52,218.68,218.46,218.49,10044.0,201.2745,201.4219,201.2193,201.2469,10044.0
2022-03-29 15:40:00,218.47,218.54,218.34,218.54,4198.0,201.2285,201.293,201.1087,201.293,4198.0
2022-03-29 15:45:00,218.59,218.67,218.37,218.52,8600.0,201.339,201.4127,201.1364,201.2745,8600.0
2022-03-29 15:50:00,218.4,218.57,218.21,218.44,20818.0,201.164,201.3206,200.989,201.2009,20818.0
2022-03-29 15:55:00,218.41,218.66,218.35,218.57,36156.0,201.1732,201.4035,201.118,201.3206,36156.0
2022-03-30 09:30:00,216.56,217.32,216.36,216.53,26427.0,200.6029,201.3069,200.4176,200.5751,26427.0
2022-03-30 09:35:00,216.6,216.95,216.08,216.12,6812.0,200.6399,200.9642,200.1583,200.1953,6812.0
2022-03-30 09:40:00,216.31,216.71,216.28,216.42,3014.0,200.3713,200.7418,200.3435,200.4732,3014.0
2022-03-30 09:45:00,216.4,216.7,216.02,216.7,4793.0,200.4547,200.7326,200.1027,200.7326,4793.0
2022-03-30 09:50:00,216.69,217.22,216.69,217.22,2922.0,200.7233,201.2143,200.7233,201.2143,2922.0
2022-03-30 09:55:00,217.14,217.74,217.02,217.74,3847.0,201.1402,201.6959,201.029,201.6959,3847.0
2022-03-30 10:00:00,217.73,217.86,217.3,217.45,2713.0,201.6867,201.8071,201.2884,201.4273,2713.0
2022-03-30 10:05:00,217.53,217.54,217.16,217.21,1975.0,201.5014,201.5107,201.1587,201.205,1975.0
2022-03-30 10:10:00,217.11,217.11,216.69,216.87,2013.0,201.1124,201.1124,200.7233,200.89,2013.0
2022-03-30 10:15:00,216.65,216.66,216.36,216.36,1404.0,200.6863,200.6955,200.4176,200.4176,1404.0
2022-03-30 10:20:00,216.46,216.58,216.12,216.18,3585.0,200.5103,200.6214,200.1953,200.2509,3585.0
2022-03-30 10:25:00,216.16,216.17,215.73,215.74,2057.0,200.2324,200.2416,199.834,199.8433,2057.0
2022-03-30 10:30:00,215.81,216.01,215.68,216.01,2242.0,199.9082,200.0934,199.7877,200.0934,2242.0
2022-03-30 10:35:00,216.03,216.03,215.81,215.98,3185.0,200.1119,200.1119,199.9082,200.0656,3185.0
2022-03-30 10:40:00,215.9,216.05,215.82,216.02,1509.0,199.9915,200.1305,199.9174,200.1027,1509.0
2022-03-30 10:45:00,216.23,216.41,216.23,216.39,1133.0,200.2972,200.4639,200.2972,200.4454,1133.0
2022-03-30 10:50:00,216.42,216.6,216.41,216.47,3782.0,200.4732,200.6399,200.4639,200.5195,3782.0
2022-03-30 10:55:00,216.59,216.74,216.58,216.6,1127.0,200.6307,200.7696,200.6214,200.6399,1127.0
2022-03-30 11:00:00,216.63,216.84,216.63,216.74,1463.0,200.6677,200.8623,200.6677,200.7696,1463.0
2022-03-30 11:05:00,216.65,216.68,216.22,216.28,2430.0,200.6863,200.714,200.2879,200.3435,2430.0
2022-03-30 11:10:00,216.2,216.2,215.62,215.87,2332.0,200.2694,200.2694,199.7322,199.9637,2332.0
2022-03-30 11:15:00,215.96,216.55,215.96,216.55,9590.0,200.0471,200.5936,200.0471,200.5936,9590.0
2022-03-30 11:20:00,216.46,216.5,216.16,216.16,1510.0,200.5103,200.5473,200.2324,200.2324,1510.0
2022-03-30 11:25:00,216.28,216.3,216.06,216.12,2500.0,200.3435,200.362,200.1397,200.1953,2500.0
2022-03-30 11:30:00,216.04,216.14,215.81,215.91,4969.0,200.1212,200.2138,199.9082,200.0008,4969.0
2022-03-30 11:35:00,216.06,216.24,215.85,215.85,3106.0,200.1397,200.3065,199.9452,199.9452,3106.0
2022-03-30 11:40:00,215.93,215.98,215.76,215.82,1486.0,200.0193,200.0656,199.8618,199.9174,1486.0
2022-03-30 11:45:00,215.93,215.93,215.79,215.9,3143.0,200.0193,200.0193,199.8896,199.9915,3143.0
2022-03-30 11:50:00,215.85,215.89,215.62,215.63,3801.0,199.9452,199.9823,199.7322,199.7414,3801.0
2022-03-30 11:55:00,215.7,215.7,215.55,215.68,2049.0,199.8063,199.8063,199.6673,199.7877,2049.0
2022-03-30 12:00:00,215.84,216.03,215.84,216.03,1306.0,199.9359,200.1119,199.9359,200.1119,1306.0
2022-03-30 12:05:00,215.95,215.97,215.54,215.65,5584.0,200.0378,200.0564,199.658,199.7599,5584.0
2022-03-30 12:10:00,215.66,215.87,215.6,215.86,1541.0,199.7692,199.9637,199.7136,199.9545,1541.0
2022-03-30 12:15:00,215.76,215.87,215.68,215.87,1736.0,199.8618,199.9637,199.7877,199.9637,1736.0
2022-03-30 12:20:00,215.79,215.81,215.59,215.64,2072.0,199.8896,199.9082,199.7044,199.7507,2072.0
2022-03-30 12:25:00,215.65,215.68,215.45,215.58,3679.0,199.7599,199.7877,199.5747,199.6951,3679.0
2022-03-30 12:30:00,215.65,215.68,215.58,215.67,3583.0,199.7599,199.7877,199.6951,199.7785,3583.0
2022-03-30 12:35:00,215.68,215.8,215.64,215.8,1437.0,199.7877,199.8989,199.7507,199.8989,1437.0
2022-03-30 12:40:00,215.77,215.96,215.77,215.96,2342.0,199.8711,200.0471,199.8711,200.0471,2342.0
2022-03-30 12:45:00,215.89,215.89,215.59,215.59,5407.0,199.9823,199.9823,199.7044,199.7044,5407.0
2022-03-30 12:50:00,215.57,215.76,215.57,215.69,2400.0,199.6858,199.8618,199.6858,199.797,2400.0
2022-03-30 12:55:00,215.72,215.85,215.61,215.8,4503.0,199.8248,199.9452,199.7229,199.8989,4503.0
2022-03-30 13:00:00,215.82,215.83,215.54,215.54,3895.0,199.9174,199.9267,199.658,199.658,3895.0
2022-03-30 13:05:00,215.5,215.56,215.36,215.46,2739.0,199.621,199.6766,199.4913,199.5839,2739.0
2022-03-30 13:10:00,215.46,215.46,215.25,215.36,3615.0,199.5839,199.5839,199.3894,199.4913,3615.0
2022-03-30 13:15:00,215.33,215.38,215.17,215.3,3581.0,199.4635,199.5098,199.3153,199.4357,3581.0
2022-03-30 13:20:00,215.27,215.27,215.1,215.17,4123.0,199.4079,199.4079,199.2505,199.3153,4123.0
2022-03-30 13:25:00,215.09,215.09,214.97,215.06,3554.0,199.2412,199.2412,199.13,199.2134,3554.0
2022-03-30 13:30:00,215.03,215.04,214.86,214.93,3182.0,199.1856,199.1949,199.0282,199.093,3182.0
2022-03-30 13:35:00,214.87,214.99,214.87,214.92,2902.0,199.0374,199.1486,199.0374,199.0837,2902.0
2022-03-30 13:40:00,214.98,215.16,214.96,215.14,3054.0,199.1393,199.306,199.1208,199.2875,3054.0
2022-03-30 13:45:00,215.08,215.38,215.08,215.33,2116.0,199.2319,199.5098,199.2319,199.4635,2116.0
2022-03-30 13:50:00,215.31,215.39,215.31,215.37,1514.0,199.445,199.5191,199.445,199.5006,1514.0
2022-03-30 13:55:00,215.32,215.35,214.91,214.97,2927.0,199.4543,199.482,199.0745,199.13,2927.0
2022-03-30 14:00:00,214.95,215.49,214.95,215.49,3154.0,199.1115,199.6117,199.1115,199.6117,3154.0
2022-03-30 14:05:00,215.44,215.46,215.32,215.46,3032.0,199.5654,199.5839,199.4543,199.5839,3032.0
2022-03-30 14:10:00,215.46,215.46,215.13,215.14,7080.0,199.5839,199.5839,199.2783,199.2875,7080.0
2022-03-30 14:15:00,215.04,215.15,215.0,215.03,2307.0,199.1949,199.2968,199.1578,199.1856,2307.0
2022-03-30 14:20:00,215.01,215.13,214.97,215.13,2021.0,199.1671,199.2783,199.13,199.2783,2021.0
2022-03-30 14:25:00,215.04,215.08,214.84,214.87,10875.0,199.1949,199.2319,199.0096,199.0374,10875.0
2022-03-30 14:30:00,214.84,214.91,214.73,214.73,11749.0,199.0096,199.0745,198.9077,198.9077,11749.0
2022-03-30 14:35:00,214.72,214.82,214.72,214.76,10938.0,198.8985,198.9911,198.8985,198.9355,10938.0
2022-03-30 14:40:00,214.69,214.73,214.58,214.6,3889.0,198.8707,198.9077,198.7688,198.7873,3889.0
2022-03-30 14:45:00,214.54,214.55,214.24,214.32,6249.0,198.7317,198.741,198.4538,198.5279,6249.0
2022-03-30 14:50:00,214.33,214.37,214.17,214.33,4925.0,198.5372,198.5743,198.389,198.5372,4925.0
2022-03-30 14:55:00,214.38,214.44,214.31,214.34,5474.0,198.5835,198.6391,198.5187,198.5465,5474.0
2022-03-30 15:00:00,214.36,214.43,214.3,214.43,2632.0,198.565,198.6298,198.5094,198.6298,2632.0
2022-03-30 15:05:00,214.43,214.62,214.43,214.47,4647.0,198.6298,198.8058,198.6298,198.6669,4647.0
2022-03-30 15:10:00,214.46,214.46,214.23,214.29,2640.0,198.6576,198.6576,198.4446,198.5002,2640.0
2022-03-30 15:15:00,214.33,214.35,214.1,214.18,6576.0,198.5372,198.5557,198.3242,198.3983,6576.0
2022-03-30 15:20:00,214.19,214.24,214.08,214.09,5629.0,198.4075,198.4538,198.3056,198.3149,5629.0
2022-03-30 15:25:00,214.09,214.2,214.04,214.12,8611.0,198.3149,198.4168,198.2686,198.3427,8611.0
2022-03-30 15:30:00,214.12,214.19,214.02,214.1,9424.0,198.3427,198.4075,198.25,198.3242,9424.0
2022-03-30 15:35:00,214.12,214.14,213.92,213.95,19620.0,198.3427,198.3612,198.1574,198.1852,19620.0
2022-03-30 15:40:00,213.97,214.12,213.89,213.97,15541.0,198.2037,198.3427,198.1296,198.2037,15541.0
2022-03-30 15:45:00,213.98,214.04,213.76,213.94,39173.0,198.213,198.2686,198.0092,198.1759,39173.0
2022-03-30 15:50:00,213.88,213.88,213.59,213.7,30251.0,198.1204,198.1204,197.8517,197.9536,30251.0
2022-03-30 15:55:00,213.73,214.68,213.72,214.66,75009.0,197.9814,198.8614,197.9722,198.8429,75009.0
2022-03-31 09:30:00,213.51,214.76,213.21,214.7,14906.0,197.7776,198.9355,197.4997,198.8799,14906.0
2022-03-31 09:35:00,214.33,214.74,214.02,214.72,4269.0,198.5372,198.917,198.25,198.8985,4269.0
2022-03-31 09:40:00,214.56,214.85,214.36,214.36,4350.0,198.7503,199.0189,198.565,198.565,4350.0
2022-03-31 09:45:00,214.39,214.78,214.36,214.57,4591.0,198.5928,198.954,198.565,198.7595,4591.0
2022-03-31 09:50:00,214.54,214.76,214.06,214.2,6768.0,198.7317,198.9355,198.2871,198.4168,6768.0
2022-03-31 09:55:00,214.17,214.24,213.97,214.02,3191.0,198.389,198.4538,198.2037,198.25,3191.0
2022-03-31 10:00:00,213.82,213.82,213.33,213.33,5408.0,198.0648,198.0648,197.6109,197.6109,5408.0
2022-03-31 10:05:00,213.43,213.5,213.07,213.08,4234.0,197.7035,197.7684,197.37,197.3793,4234.0
2022-03-31 10:10:00,213.03,213.07,212.42,212.58,8894.0,197.333,197.37,196.7679,196.9162,8894.0
2022-03-31 10:15:00,212.6,212.83,212.35,212.68,12238.0,196.9347,197.1477,196.7031,197.0088,12238.0
2022-03-31 10:20:00,212.72,213.17,212.65,213.05,8520.0,197.0458,197.4627,196.981,197.3515,8520.0
2022-03-31 10:25:00,213.15,213.39,213.0,213.05,9618.0,197.4442,197.6665,197.3052,197.3515,9618.0
2022-03-31 10:30:00,213.1,213.65,213.08,213.57,6850.0,197.3978,197.9073,197.3793,197.8332,6850.0
2022-03-31 10:35:00,213.65,213.76,213.47,213.52,9425.0,197.9073,198.0092,197.7406,197.7869,9425.0
2022-03-31 10:40:00,213.52,213.75,213.42,213.43,13896.0,197.7869,197.9999,197.6943,197.7035,13896.0
2022-03-31 10:45:00,213.39,213.73,213.36,213.5,4101.0,197.6665,197.9814,197.6387,197.7684,4101.0
2022-03-31 10:50:00,213.51,213.66,213.5,213.53,4441.0,197.7776,197.9166,197.7684,197.7962,4441.0
2022-03-31 10:55:00,213.55,213.92,213.53,213.86,4486.0,197.8147,198.1574,197.7962,198.1018,4486.0
2022-03-31 11:00:00,213.83,214.05,213.76,213.86,6972.0,198.074,198.2778,198.0092,198.1018,6972.0
2022-03-31 11:05:00,213.81,213.82,213.67,213.82,1935.0,198.0555,198.0648,197.9258,198.0648,1935.0
2022-03-31 11:10:00,213.68,213.92,213.67,213.79,4581.0,197.9351,198.1574,197.9258,198.037,4581.0
2022-03-31 11:15:00,213.85,213.93,213.78,213.89,4932.0,198.0926,198.1667,198.0277,198.1296,4932.0
2022-03-31 11:20:00,213.73,213.74,213.47,213.7,5326.0,197.9814,197.9907,197.7406,197.9536,5326.0
2022-03-31 11:25:00,213.67,213.67,213.31,213.34,3072.0,197.9258,197.9258,197.5924,197.6202,3072.0
2022-03-31 11:30:00,213.33,213.33,213.01,213.02,2717.0,197.6109,197.6109,197.3145,197.3237,2717.0
2022-03-31 11:35:00,212.95,213.07,212.85,212.99,6234.0,197.2589,197.37,197.1663,197.2959,6234.0
2022-03-31 11:40:00,213.02,213.17,213.02,213.16,4747.0,197.3237,197.4627,197.3237,197.4534,4747.0
2022-03-31 11:45:00,213.15,213.17,213.0,213.12,4428.0,197.4442,197.4627,197.3052,197.4164,4428.0
2022-03-31 11:50:00,213.2,213.24,213.08,213.21,3194.0,197.4905,197.5275,197.3793,197.4997,3194.0
2022-03-31 11:55:00,213.24,213.47,213.24,213.47,3331.0,197.5275,197.7406,197.5275,197.7406,3331.0
2022-03-31 12:00:00,213.54,213.64,213.45,213.49,1977.0,197.8054,197.898,197.722,197.7591,1977.0
2022-03-31 12:05:00,213.46,213.54,213.46,213.48,1700.0,197.7313,197.8054,197.7313,197.7498,1700.0
2022-03-31 12:10:00,213.47,213.47,213.34,213.35,1720.0,197.7406,197.7406,197.6202,197.6294,1720.0
2022-03-31 12:15:00,213.16,213.36,213.16,213.34,3146.0,197.4534,197.6387,197.4534,197.6202,3146.0
2022-03-31 12:20:00,213.29,213.3,213.13,213.13,2300.0,197.5738,197.5831,197.4256,197.4256,2300.0
2022-03-31 12:25:00,213.06,213.09,212.5,212.78,5430.0,197.3608,197.3886,196.842,197.1014,5430.0
2022-03-31 12:30:00,212.79,212.98,212.75,212.98,1798.0,197.1107,197.2867,197.0736,197.2867,1798.0
2022-03-31 12:35:00,212.92,213.04,212.9,212.99,3236.0,197.2311,197.3423,197.2126,197.2959,3236.0
2022-03-31 12:40:00,213.06,213.24,213.02,213.24,2100.0,197.3608,197.5275,197.3237,197.5275,2100.0
2022-03-31 12:45:00,213.18,213.24,213.01,213.01,3901.0,197.4719,197.5275,197.3145,197.3145,3901.0
2022-03-31 12:50:00,213.01,213.11,212.87,212.96,3639.0,197.3145,197.4071,197.1848,197.2682,3639.0
2022-03-31 12:55:00,213.01,213.01,212.93,212.95,2630.0,197.3145,197.3145,197.2404,197.2589,2630.0
2022-03-31 13:00:00,212.87,212.87,212.66,212.8,7739.0,197.1848,197.1848,196.9903,197.1199,7739.0
2022-03-31 13:05:00,212.7,212.72,212.58,212.68,3613.0,197.0273,197.0458,196.9162,197.0088,3613.0
2022-03-31 13:10:00,212.7,212.73,212.58,212.73,3203.0,197.0273,197.0551,196.9162,197.0551,3203.0
2022-03-31 13:15:00,212.64,212.77,212.57,212.7,3916.0,196.9717,197.0922,196.9069,197.0273,3916.0
2022-03-31 13:20:00,212.7,212.7,212.49,212.54,3962.0,197.0273,197.0273,196.8328,196.8791,3962.0
2022-03-31 13:25:00,212.54,212.59,212.47,212.53,4250.0,196.8791,196.9254,196.8143,196.8698,4250.0
2022-03-31 13:30:00,212.46,212.55,212.39,212.41,5010.0,196.805,196.8884,196.7402,196.7587,5010.0
2022-03-31 13:35:00,212.42,212.42,212.28,212.37,5889.0,196.7679,196.7679,196.6383,196.7216,5889.0
2022-03-31 13:40:00,212.4,212.5,212.36,212.47,6191.0,196.7494,196.842,196.7124,196.8143,6191.0
2022-03-31 13:45:00,212.46,212.59,212.28,212.42,9096.0,196.805,196.9254,196.6383,196.7679,9096.0
2022-03-31 13:50:00,212.46,212.65,212.4,212.61,4683.0,196.805,196.981,196.7494,196.9439,4683.0
2022-03-31 13:55:00,212.57,212.62,212.4,212.4,10044.0,196.9069,196.9532,196.7494,196.7494,10044.0
2022-03-31 14:00:00,212.41,212.41,212.26,212.32,2648.0,196.7587,196.7587,196.6197,196.6753,2648.0
2022-03-31 14:05:00,212.28,212.32,212.03,212.14,7325.0,196.6383,196.6753,196.4067,196.5086,7325.0
2022-03-31 14:10:00,212.1,212.16,211.77,211.81,5405.0,196.4715,196.5271,196.1658,196.2029,5405.0
2022-03-31 14:15:00,211.76,211.78,211.57,211.64,2903.0,196.1566,196.1751,195.9806,196.0454,2903.0
2022-03-31 14:20:00,211.62,211.7,211.59,211.61,3779.0,196.0269,196.101,195.9991,196.0176,3779.0
2022-03-31 14:25:00,211.58,211.62,211.34,211.47,4185.0,195.9898,196.0269,195.7675,195.8879,4185.0
2022-03-31 14:30:00,211.45,211.49,211.34,211.36,4396.0,195.8694,195.9065,195.7675,195.786,4396.0
2022-03-31 14:35:00,211.41,211.43,211.28,211.37,5615.0,195.8324,195.8509,195.7119,195.7953,5615.0
2022-03-31 14:40:00,211.37,211.4,211.26,211.27,2512.0,195.7953,195.8231,195.6934,195.7027,2512.0
2022-03-31 14:45:00,211.25,211.25,211.04,211.12,4309.0,195.6842,195.6842,195.4896,195.5637,4309.0
2022-03-31 14:50:00,211.11,211.16,211.0,211.07,5025.0,195.5545,195.6008,195.4526,195.5174,5025.0
2022-03-31 14:55:00,211.05,211.07,210.92,210.97,2513.0,195.4989,195.5174,195.3785,195.4248,2513.0
2022-03-31 15:00:00,211.03,211.2,211.03,211.09,2799.0,195.4804,195.6378,195.4804,195.5359,2799.0
2022-03-31 15:05:00,211.0,211.17,210.97,211.1,3490.0,195.4526,195.61,195.4248,195.5452,3490.0
2022-03-31 15:10:00,211.07,211.15,211.01,211.02,4306.0,195.5174,195.5915,195.4618,195.4711,4306.0
2022-03-31 15:15:00,211.04,211.06,210.74,210.81,6846.0,195.4896,195.5082,195.2117,195.2766,6846.0
2022-03-31 15:20:00,210.79,210.79,210.62,210.63,4569.0,195.258,195.258,195.1006,195.1098,4569.0
2022-03-31 15:25:00,210.66,210.73,210.61,210.7,4465.0,195.1376,195.2025,195.0913,195.1747,4465.0
2022-03-31 15:30:00,210.7,210.71,210.41,210.45,11014.0,195.1747,195.1839,194.906,194.9431,11014.0
2022-03-31 15:35:00,210.47,210.57,210.29,210.34,7140.0,194.9616,195.0543,194.7949,194.8412,7140.0
2022-03-31 15:40:00,210.36,210.37,210.17,210.25,28339.0,194.8597,194.869,194.6837,194.7578,28339.0
2022-03-31 15:45:00,210.26,210.57,210.23,210.5,22762.0,194.7671,195.0543,194.7393,194.9894,22762.0
2022-03-31 15:50:00,210.45,210.61,209.97,210.32,39524.0,194.9431,195.0913,194.4985,194.8227,39524.0
2022-03-31 15:55:00,210.26,210.32,209.36,209.4,107236.0,194.7671,194.8227,193.9334,193.9705,107236.0
2022-04-01 09:30:00,210.7,210.96,210.02,210.96,13663.0,195.1747,195.4155,194.5448,195.4155,13663.0
2022-04-01 09:35:00,210.34,210.61,210.3,210.3,2003.0,194.8412,195.0913,194.8042,194.8042,2003.0
2022-04-01 09:40:00,210.14,210.14,209.07,209.29,5323.0,194.6559,194.6559,193.6648,193.8686,5323.0
2022-04-01 09:45:00,209.24,210.32,209.07,210.32,5510.0,193.8223,194.8227,193.6648,194.8227,5510.0
2022-04-01 09:50:00,210.1,210.26,209.89,210.15,3193.0,194.6189,194.7671,194.4244,194.6652,3193.0
2022-04-01 09:55:00,209.94,210.96,209.81,210.72,8976.0,194.4707,195.4155,194.3503,195.1932,8976.0
2022-04-01 10:00:00,210.72,210.88,209.2,209.37,13262.0,195.1932,195.3414,193.7852,193.9427,13262.0
2022-04-01 10:05:00,209.44,209.44,208.92,209.17,9523.0,194.0075,194.0075,193.5258,193.7574,9523.0
2022-04-01 10:10:00,209.28,209.61,209.28,209.6,2234.0,193.8593,194.165,193.8593,194.1557,2234.0
2022-04-01 10:15:00,209.63,209.68,209.2,209.21,2185.0,194.1835,194.2298,193.7852,193.7945,2185.0
2022-04-01 10:20:00,209.18,209.21,208.42,208.42,6015.0,193.7667,193.7945,193.0627,193.0627,6015.0
2022-04-01 10:25:00,208.56,208.59,207.34,207.34,12962.0,193.1924,193.2202,192.0623,192.0623,12962.0
2022-04-01 10:30:00,207.53,208.08,207.48,207.94,8849.0,192.2383,192.7477,192.1919,192.6181,8849.0
2022-04-01 10:35:00,207.87,207.87,207.55,207.75,4917.0,192.5532,192.5532,192.2568,192.4421,4917.0
2022-04-01 10:40:00,207.92,207.92,207.55,207.73,5079.0,192.5995,192.5995,192.2568,192.4235,5079.0
2022-04-01 10:45:00,207.72,208.24,207.72,207.96,2304.0,192.4143,192.8959,192.4143,192.6366,2304.0
2022-04-01 10:50:00,207.9,208.44,207.85,208.22,2969.0,192.581,193.0812,192.5347,192.8774,2969.0
2022-04-01 10:55:00,208.31,208.38,207.98,208.17,4243.0,192.9608,193.0256,192.6551,192.8311,4243.0
2022-04-01 11:00:00,208.01,208.14,207.74,207.81,2460.0,192.6829,192.8033,192.4328,192.4976,2460.0
2022-04-01 11:05:00,207.84,208.24,207.81,208.24,6886.0,192.5254,192.8959,192.4976,192.8959,6886.0
2022-04-01 11:10:00,208.18,208.37,207.87,208.09,3346.0,192.8404,193.0164,192.5532,192.757,3346.0
2022-04-01 11:15:00,208.1,208.29,207.99,208.29,5115.0,192.7663,192.9423,192.6644,192.9423,5115.0
2022-04-01 11:20:00,208.03,208.16,207.75,207.8,24309.0,192.7014,192.8218,192.4421,192.4884,24309.0
2022-04-01 11:25:00,207.83,208.15,207.78,208.15,3621.0,192.5162,192.8126,192.4698,192.8126,3621.0
2022-04-01 11:30:00,208.05,208.18,207.85,208.13,2820.0,192.7199,192.8404,192.5347,192.7941,2820.0
2022-04-01 11:35:00,208.13,208.15,207.85,207.95,4599.0,192.7941,192.8126,192.5347,192.6273,4599.0
2022-04-01 11:40:00,207.89,207.89,207.28,207.28,7955.0,192.5717,192.5717,192.0067,192.0067,7955.0
2022-04-01 11:45:00,207.28,207.74,207.28,207.63,6191.0,192.0067,192.4328,192.0067,192.3309,6191.0
2022-04-01 11:50:00,207.56,207.97,207.56,207.9,2432.0,192.2661,192.6458,192.2661,192.581,2432.0
2022-04-01 11:55:00,207.8,207.82,207.55,207.56,2029.0,192.4884,192.5069,192.2568,192.2661,2029.0
2022-04-01 12:00:00,207.6,207.64,207.41,207.55,3426.0,192.3031,192.3402,192.1271,192.2568,3426.0
2022-04-01 12:05:00,207.4,207.45,207.17,207.3,5346.0,192.1178,192.1642,191.9048,192.0252,5346.0
2022-04-01 12:10:00,207.34,207.35,207.11,207.13,5836.0,192.0623,192.0715,191.8492,191.8677,5836.0
2022-04-01 12:15:00,207.2,207.22,206.99,207.21,10402.0,191.9326,191.9511,191.7381,191.9418,10402.0
2022-04-01 12:20:00,207.34,207.41,207.25,207.27,3324.0,192.0623,192.1271,191.9789,191.9974,3324.0
2022-04-01 12:25:00,207.28,207.37,207.23,207.28,3550.0,192.0067,192.0901,191.9604,192.0067,3550.0
2022-04-01 12:30:00,207.22,207.24,206.87,207.0,6845.0,191.9511,191.9696,191.6269,191.7473,6845.0
2022-04-01 12:35:00,206.93,207.29,206.89,207.29,1453.0,191.6825,192.0159,191.6454,192.0159,1453.0
2022-04-01 12:40:00,207.25,207.58,207.11,207.52,4043.0,191.9789,192.2846,191.8492,192.229,4043.0
2022-04-01 12:45:00,207.48,207.59,207.29,207.56,4565.0,192.1919,192.2938,192.0159,192.2661,4565.0
2022-04-01 12:50:00,207.6,207.61,207.24,207.26,7825.0,192.3031,192.3124,191.9696,191.9882,7825.0
2022-04-01 12:55:00,207.29,207.47,207.25,207.31,4029.0,192.0159,192.1827,191.9789,192.0345,4029.0
2022-04-01 13:00:00,207.33,207.36,207.1,207.27,3050.0,192.053,192.0808,191.8399,191.9974,3050.0
2022-04-01 13:05:00,207.32,207.67,207.26,207.33,8515.0,192.0437,192.3679,191.9882,192.053,8515.0
2022-04-01 13:10:00,207.34,207.38,207.04,207.1,2737.0,192.0623,192.0993,191.7844,191.8399,2737.0
2022-04-01 13:15:00,207.04,207.36,207.04,207.36,3160.0,191.7844,192.0808,191.7844,192.0808,3160.0
2022-04-01 13:20:00,207.37,207.56,207.19,207.56,3671.0,192.0901,192.2661,191.9233,192.2661,3671.0
2022-04-01 13:25:00,207.49,207.61,207.46,207.57,4026.0,192.2012,192.3124,192.1734,192.2753,4026.0
2022-04-01 13:30:00,207.64,207.64,207.44,207.6,3500.0,192.3402,192.3402,192.1549,192.3031,3500.0
2022-04-01 13:35:00,207.59,208.09,207.59,208.09,4722.0,192.2938,192.757,192.2938,192.757,4722.0
2022-04-01 13:40:00,208.02,208.13,207.95,208.02,3402.0,192.6922,192.7941,192.6273,192.6922,3402.0
2022-04-01 13:45:00,207.96,207.98,207.8,207.91,5194.0,192.6366,192.6551,192.4884,192.5903,5194.0
2022-04-01 13:50:00,207.97,208.05,207.83,207.83,5590.0,192.6458,192.7199,192.5162,192.5162,5590.0
2022-04-01 13:55:00,207.84,208.05,207.82,208.04,7356.0,192.5254,192.7199,192.5069,192.7107,7356.0
2022-04-01 14:00:00,208.04,208.59,208.04,208.59,5825.0,192.7107,193.2202,192.7107,193.2202,5825.0
2022-04-01 14:05:00,208.61,208.81,208.46,208.51,9340.0,193.2387,193.4239,193.0997,193.1461,9340.0
2022-04-01 14:10:00,208.59,208.92,208.52,208.78,5900.0,193.2202,193.5258,193.1553,193.3962,5900.0
2022-04-01 14:15:00,208.79,208.97,208.67,208.71,4841.0,193.4054,193.5722,193.2943,193.3313,4841.0
2022-04-01 14:20:00,208.59,208.86,208.59,208.73,2600.0,193.2202,193.4703,193.2202,193.3498,2600.0
2022-04-01 14:25:00,208.84,208.96,208.72,208.91,5220.0,193.4517,193.5629,193.3406,193.5166,5220.0
2022-04-01 14:30:00,208.95,209.23,208.83,209.03,3842.0,193.5536,193.813,193.4425,193.6277,3842.0
2022-04-01 14:35:00,209.15,209.17,208.89,209.08,1369.0,193.7389,193.7574,193.4981,193.6741,1369.0
2022-04-01 14:40:00,209.14,209.26,209.03,209.19,3049.0,193.7296,193.8408,193.6277,193.7759,3049.0
2022-04-01 14:45:00,209.16,209.2,208.83,208.91,1944.0,193.7482,193.7852,193.4425,193.5166,1944.0
2022-04-01 14:50:00,208.91,209.03,208.78,208.9,3459.0,193.5166,193.6277,193.3962,193.5073,3459.0
2022-04-01 14:55:00,208.99,209.05,208.83,208.85,2144.0,193.5907,193.6463,193.4425,193.461,2144.0
2022-04-01 15:00:00,208.82,209.09,208.82,208.98,2008.0,193.4332,193.6833,193.4332,193.5814,2008.0
2022-04-01 15:05:00,208.95,209.16,208.9,208.95,3887.0,193.5536,193.7482,193.5073,193.5536,3887.0
2022-04-01 15:10:00,209.01,209.01,208.76,208.85,1655.0,193.6092,193.6092,193.3776,193.461,1655.0
2022-04-01 15:15:00,209.0,209.0,208.61,208.61,2409.0,193.5999,193.5999,193.2387,193.2387,2409.0
2022-04-01 15:20:00,208.59,208.79,208.51,208.76,6801.0,193.2202,193.4054,193.1461,193.3776,6801.0
2022-04-01 15:25:00,208.76,208.84,208.71,208.83,7533.0,193.3776,193.4517,193.3313,193.4425,7533.0
2022-04-01 15:30:00,208.79,208.97,208.77,208.92,15066.0,193.4054,193.5722,193.3869,193.5258,15066.0
2022-04-01 15:35:00,208.91,209.09,208.87,209.03,15667.0,193.5166,193.6833,193.4795,193.6277,15667.0
2022-04-01 15:40:00,208.99,209.21,208.83,209.07,22093.0,193.5907,193.7945,193.4425,193.6648,22093.0
2022-04-01 15:45:00,209.03,209.21,208.93,209.21,15919.0,193.6277,193.7945,193.5351,193.7945,15919.0
2022-04-01 15:50:00,209.26,209.86,209.26,209.51,27714.0,193.8408,194.3966,193.8408,194.0724,27714.0
2022-04-01 15:55:00,209.44,210.25,209.4,210.15,57355.0,194.0075,194.7578,193.9705,194.6652,57355.0
2022-04-04 09:30:00,208.58,208.58,207.35,207.43,22141.0,193.2109,193.2109,192.0715,192.1456,22141.0
2022-04-04 09:35:00,207.19,207.51,206.58,207.48,9347.0,191.9233,192.2197,191.3583,192.1919,9347.0
2022-04-04 09:40:00,207.22,207.27,206.04,206.52,13661.0,191.9511,191.9974,190.8581,191.3027,13661.0
2022-04-04 09:45:00,206.33,206.38,205.59,206.07,5708.0,191.1267,191.173,190.4412,190.8858,5708.0
2022-04-04 09:50:00,206.07,206.65,206.05,206.65,4076.0,190.8858,191.4231,190.8673,191.4231,4076.0
2022-04-04 09:55:00,207.02,207.48,206.85,207.48,4156.0,191.7658,192.1919,191.6084,192.1919,4156.0
2022-04-04 10:00:00,207.33,208.01,207.31,208.01,7102.0,192.053,192.6829,192.0345,192.6829,7102.0
2022-04-04 10:05:00,208.06,208.06,207.85,207.96,5422.0,192.7292,192.7292,192.5347,192.6366,5422.0
2022-04-04 10:10:00,207.96,208.14,207.8,208.01,6572.0,192.6366,192.8033,192.4884,192.6829,6572.0
2022-04-04 10:15:00,207.93,208.1,207.58,208.1,3100.0,192.6088,192.7663,192.2846,192.7663,3100.0
2022-04-04 10:20:00,208.38,208.66,208.29,208.66,1942.0,193.0256,193.285,192.9423,193.285,1942.0
2022-04-04 10:25:00,208.6,208.78,208.54,208.59,4296.0,193.2294,193.3962,193.1738,193.2202,4296.0
2022-04-04 10:30:00,208.6,209.47,208.56,209.17,14960.0,193.2294,194.0353,193.1924,193.7574,14960.0
2022-04-04 10:35:00,209.15,209.41,209.01,209.27,8269.0,193.7389,193.9797,193.6092,193.8501,8269.0
2022-04-04 10:40:00,209.21,209.26,208.83,208.84,4880.0,193.7945,193.8408,193.4425,193.4517,4880.0
2022-04-04 10:45:00,208.54,208.62,208.31,208.62,3672.0,193.1738,193.2479,192.9608,193.2479,3672.0
2022-04-04 10:50:00,208.52,208.73,208.41,208.7,3163.0,193.1553,193.3498,193.0534,193.3221,3163.0
2022-04-04 10:55:00,208.73,208.83,208.6,208.81,3315.0,193.3498,193.4425,193.2294,193.4239,3315.0
2022-04-04 11:00:00,208.8,208.96,208.65,208.84,3190.0,193.4147,193.5629,193.2757,193.4517,3190.0
2022-04-04 11:05:00,208.79,208.97,208.76,208.91,2249.0,193.4054,193.5722,193.3776,193.5166,2249.0
2022-04-04 11:10:00,208.84,208.91,208.71,208.88,2378.0,193.4517,193.5166,193.3313,193.4888,2378.0
2022-04-04 11:15:00,208.87,209.13,208.73,209.13,3274.0,193.4795,193.7204,193.3498,193.7204,3274.0
2022-04-04 11:20:00,208.87,209.07,208.84,209.07,2527.0,193.4795,193.6648,193.4517,193.6648,2527.0
2022-04-04 11:25:00,209.0,209.1,208.82,209.05,1842.0,193.5999,193.6926,193.4332,193.6463,1842.0
2022-04-04 11:30:00,209.02,209.3,209.02,209.26,2065.0,193.6185,193.8778,193.6185,193.8408,2065.0
2022-04-04 11:35:00,209.29,209.34,208.9,208.97,2070.0,193.8686,193.9149,193.5073,193.5722,2070.0
2022-04-04 11:40:00,209.01,209.07,208.87,208.87,2250.0,193.6092,193.6648,193.4795,193.4795,2250.0
2022-04-04 11:45:00,208.79,209.15,208.76,209.09,2474.0,193.4054,193.7389,193.3776,193.6833,2474.0
2022-04-04 11:50:00,209.12,209.17,209.01,209.09,4078.0,193.7111,193.7574,193.6092,193.6833,4078.0
2022-04-04 11:55:00,209.03,209.13,208.96,208.97,3762.0,193.6277,193.7204,193.5629,193.5722,3762.0
2022-04-04 12:00:00,209.03,209.03,208.75,208.91,3861.0,193.6277,193.6277,193.3684,193.5166,3861.0
2022-04-04 12:05:00,208.94,209.26,208.94,209.18,2953.0,193.5444,193.8408,193.5444,193.7667,2953.0
2022-04-04 12:10:00,209.1,209.19,209.1,209.14,1494.0,193.6926,193.7759,193.6926,193.7296,1494.0
2022-04-04 12:15:00,209.08,209.14,209.02,209.02,1754.0,193.6741,193.7296,193.6185,193.6185,1754.0
2022-04-04 12:20:00,208.94,209.21,208.94,209.19,3205.0,193.5444,193.7945,193.5444,193.7759,3205.0
2022-04-04 12:25:00,209.25,209.26,208.99,209.21,1153.0,193.8315,193.8408,193.5907,193.7945,1153.0
2022-04-04 12:30:00,209.21,209.26,209.15,209.23,2656.0,193.7945,193.8408,193.7389,193.813,2656.0
2022-04-04 12:35:00,209.29,209.29,208.93,209.11,1256.0,193.8686,193.8686,193.5351,193.7018,1256.0
2022-04-04 12:40:00,208.96,208.97,208.7,208.71,3922.0,193.5629,193.5722,193.3221,193.3313,3922.0
2022-04-04 12:45:00,208.73,208.81,208.72,208.81,991.0,193.3498,193.4239,193.3406,193.4239,991.0
2022-04-04 12:50:00,208.89,208.9,208.78,208.79,4429.0,193.4981,193.5073,193.3962,193.4054,4429.0
2022-04-04 12:55:00,208.72,208.81,208.64,208.64,825.0,193.3406,193.4239,193.2665,193.2665,825.0
2022-04-04 13:00:00,208.6,208.69,208.48,208.64,1500.0,193.2294,193.3128,193.1183,193.2665,1500.0
2022-04-04 13:05:00,208.6,208.61,208.5,208.56,1787.0,193.2294,193.2387,193.1368,193.1924,1787.0
2022-04-04 13:10:00,208.5,208.59,208.42,208.59,2305.0,193.1368,193.2202,193.0627,193.2202,2305.0
2022-04-04 13:15:00,208.54,208.68,208.51,208.68,2580.0,193.1738,193.3035,193.1461,193.3035,2580.0
2022-04-04 13:20:00,208.73,208.73,208.56,208.59,2487.0,193.3498,193.3498,193.1924,193.2202,2487.0
2022-04-04 13:25:00,208.57,208.58,208.43,208.58,2151.0,193.2016,193.2109,193.0719,193.2109,2151.0
2022-04-04 13:30:00,208.57,208.96,208.57,208.84,3049.0,193.2016,193.5629,193.2016,193.4517,3049.0
2022-04-04 13:35:00,208.83,208.85,208.43,208.43,1670.0,193.4425,193.461,193.0719,193.0719,1670.0
2022-04-04 13:40:00,208.5,208.66,208.42,208.51,5739.0,193.1368,193.285,193.0627,193.1461,5739.0
2022-04-04 13:45:00,208.66,208.67,208.57,208.6,1482.0,193.285,193.2943,193.2016,193.2294,1482.0
2022-04-04 13:50:00,208.64,208.67,208.63,208.65,1154.0,193.2665,193.2943,193.2572,193.2757,1154.0
2022-04-04 13:55:00,208.66,208.82,208.63,208.78,2481.0,193.285,193.4332,193.2572,193.3962,2481.0
2022-04-04 14:00:00,208.82,208.83,208.75,208.78,4158.0,193.4332,193.4425,193.3684,193.3962,4158.0
2022-04-04 14:05:00,208.84,208.84,208.68,208.79,1852.0,193.4517,193.4517,193.3035,193.4054,1852.0
2022-04-04 14:10:00,208.6,208.67,208.56,208.63,2030.0,193.2294,193.2943,193.1924,193.2572,2030.0
2022-04-04 14:15:00,208.6,208.82,208.6,208.81,1352.0,193.2294,193.4332,193.2294,193.4239,1352.0
2022-04-04 14:20:00,208.79,208.8,208.69,208.7,3058.0,193.4054,193.4147,193.3128,193.3221,3058.0
2022-04-04 14:25:00,208.7,208.81,208.7,208.74,2018.0,193.3221,193.4239,193.3221,193.3591,2018.0
2022-04-04 14:30:00,208.79,208.79,208.66,208.77,1620.0,193.4054,193.4054,193.285,193.3869,1620.0
2022-04-04 14:35:00,208.83,208.83,208.63,208.66,1723.0,193.4425,193.4425,193.2572,193.285,1723.0
2022-04-04 14:40:00,208.7,208.71,208.57,208.57,1223.0,193.3221,193.3313,193.2016,193.2016,1223.0
2022-04-04 14:45:00,208.6,208.75,208.59,208.59,3747.0,193.2294,193.3684,193.2202,193.2202,3747.0
2022-04-04 14:50:00,208.65,208.77,208.65,208.77,1762.0,193.2757,193.3869,193.2757,193.3869,1762.0
2022-04-04 14:55:00,208.73,208.84,208.71,208.75,4312.0,193.3498,193.4517,193.3313,193.3684,4312.0
2022-04-04 15:00:00,208.71,208.74,208.52,208.53,4804.0,193.3313,193.3591,193.1553,193.1646,4804.0
2022-04-04 15:05:00,208.56,208.56,208.35,208.35,5295.0,193.1924,193.1924,192.9978,192.9978,5295.0
2022-04-04 15:10:00,208.41,208.5,208.27,208.5,7648.0,193.0534,193.1368,192.9237,193.1368,7648.0
2022-04-04 15:15:00,208.45,208.71,208.42,208.65,3408.0,193.0905,193.3313,193.0627,193.2757,3408.0
2022-04-04 15:20:00,208.65,208.76,208.65,208.72,3620.0,193.2757,193.3776,193.2757,193.3406,3620.0
2022-04-04 15:25:00,208.76,208.76,208.43,208.43,2375.0,193.3776,193.3776,193.0719,193.0719,2375.0
2022-04-04 15:30:00,208.43,208.61,208.43,208.53,6509.0,193.0719,193.2387,193.0719,193.1646,6509.0
2022-04-04 15:35:00,208.55,208.74,208.53,208.68,5262.0,193.1831,193.3591,193.1646,193.3035,5262.0
2022-04-04 15:40:00,208.66,208.7,208.54,208.61,4401.0,193.285,193.3221,193.1738,193.2387,4401.0
2022-04-04 15:45:00,208.53,208.74,208.43,208.43,11365.0,193.1646,193.3591,193.0719,193.0719,11365.0
2022-04-04 15:50:00,208.44,208.9,208.41,208.74,16036.0,193.0812,193.5073,193.0534,193.3591,16036.0
2022-04-04 15:55:00,208.68,209.0,208.23,208.95,50760.0,193.3035,193.5999,192.8867,193.5536,50760.0
2022-04-05 09:30:00,208.21,209.39,208.21,209.18,13681.0,192.8682,193.9612,192.8682,193.7667,13681.0
2022-04-05 09:35:00,209.65,209.76,209.42,209.54,1835.0,194.2021,194.3039,193.989,194.1002,1835.0
2022-04-05 09:40:00,209.33,209.33,208.7,208.77,3776.0,193.9056,193.9056,193.3221,193.3869,3776.0
2022-04-05 09:45:00,208.41,208.81,208.4,208.4,1977.0,193.0534,193.4239,193.0442,193.0442,1977.0
2022-04-05 09:50:00,208.36,208.46,207.7,208.46,9552.0,193.0071,193.0997,192.3957,193.0997,9552.0
2022-04-05 09:55:00,208.63,208.63,208.25,208.35,1613.0,193.2572,193.2572,192.9052,192.9978,1613.0
2022-04-05 10:00:00,208.31,208.78,208.31,208.67,8621.0,192.9608,193.3962,192.9608,193.2943,8621.0
2022-04-05 10:05:00,208.53,208.68,208.0,208.0,2978.0,193.1646,193.3035,192.6736,192.6736,2978.0
2022-04-05 10:10:00,207.9,208.03,207.5,207.5,3489.0,192.581,192.7014,192.2105,192.2105,3489.0
2022-04-05 10:15:00,207.55,207.59,207.1,207.1,2709.0,192.2568,192.2938,191.8399,191.8399,2709.0
2022-04-05 10:20:00,207.14,207.26,206.98,207.04,3937.0,191.877,191.9882,191.7288,191.7844,3937.0
2022-04-05 10:25:00,207.15,207.46,207.15,207.46,1910.0,191.8863,192.1734,191.8863,192.1734,1910.0
2022-04-05 10:30:00,207.4,207.72,207.39,207.5,1120.0,192.1178,192.4143,192.1086,192.2105,1120.0
2022-04-05 10:35:00,207.43,207.79,207.43,207.79,3292.0,192.1456,192.4791,192.1456,192.4791,3292.0
2022-04-05 10:40:00,207.83,208.11,207.82,208.01,1692.0,192.5162,192.7755,192.5069,192.6829,1692.0
2022-04-05 10:45:00,207.95,208.46,207.94,208.42,2227.0,192.6273,193.0997,192.6181,193.0627,2227.0
2022-04-05 10:50:00,208.33,208.54,208.33,208.43,2636.0,192.9793,193.1738,192.9793,193.0719,2636.0
2022-04-05 10:55:00,208.32,208.43,208.24,208.26,2853.0,192.9701,193.0719,192.8959,192.9145,2853.0
2022-04-05 11:00:00,208.27,208.43,208.25,208.34,4079.0,192.9237,193.0719,192.9052,192.9886,4079.0
2022-04-05 11:05:00,208.4,208.46,208.18,208.22,3031.0,193.0442,193.0997,192.8404,192.8774,3031.0
2022-04-05 11:10:00,208.26,208.29,208.07,208.07,1822.0,192.9145,192.9423,192.7385,192.7385,1822.0
2022-04-05 11:15:00,208.1,208.29,207.93,207.94,2691.0,192.7663,192.9423,192.6088,192.6181,2691.0
2022-04-05 11:20:00,207.91,208.26,207.91,208.22,1931.0,192.5903,192.9145,192.5903,192.8774,1931.0
2022-04-05 11:25:00,208.32,208.41,208.25,208.41,904.0,192.9701,193.0534,192.9052,193.0534,904.0
2022-04-05 11:30:00,208.39,208.79,208.37,208.66,3037.0,193.0349,193.4054,193.0164,193.285,3037.0
2022-04-05 11:35:00,208.74,208.74,208.41,208.43,1711.0,193.3591,193.3591,193.0534,193.0719,1711.0
2022-04-05 11:40:00,208.42,208.69,208.37,208.69,2834.0,193.0627,193.3128,193.0164,193.3128,2834.0
2022-04-05 11:45:00,208.71,208.71,208.35,208.53,2900.0,193.3313,193.3313,192.9978,193.1646,2900.0
2022-04-05 11:50:00,208.36,208.49,208.1,208.23,3872.0,193.0071,193.1275,192.7663,192.8867,3872.0
2022-04-05 11:55:00,208.22,208.31,208.09,208.16,3414.0,192.8774,192.9608,192.757,192.8218,3414.0
2022-04-05 12:00:00,208.13,208.13,207.91,208.05,1881.0,192.7941,192.7941,192.5903,192.7199,1881.0
2022-04-05 12:05:00,208.13,208.27,208.03,208.07,1800.0,192.7941,192.9237,192.7014,192.7385,1800.0
2022-04-05 12:10:00,208.08,208.15,207.96,208.02,1811.0,192.7477,192.8126,192.6366,192.6922,1811.0
2022-04-05 12:15:00,207.96,208.13,207.84,207.84,963.0,192.6366,192.7941,192.5254,192.5254,963.0
2022-04-05 12:20:00,207.88,208.06,207.82,207.94,2149.0,192.5625,192.7292,192.5069,192.6181,2149.0
2022-04-05 12:25:00,208.05,208.17,208.05,208.17,680.0,192.7199,192.8311,192.7199,192.8311,680.0
2022-04-05 12:30:00,208.19,208.35,208.16,208.28,2923.0,192.8496,192.9978,192.8218,192.933,2923.0
2022-04-05 12:35:00,208.19,208.56,208.18,208.56,1512.0,192.8496,193.1924,192.8404,193.1924,1512.0
2022-04-05 12:40:00,208.41,208.43,208.01,208.14,1301.0,193.0534,193.0719,192.6829,192.8033,1301.0
2022-04-05 12:45:00,208.19,208.29,208.14,208.19,2654.0,192.8496,192.9423,192.8033,192.8496,2654.0
2022-04-05 12:50:00,208.22,208.35,208.19,208.35,2700.0,192.8774,192.9978,192.8496,192.9978,2700.0
2022-04-05 12:55:00,208.46,208.51,208.18,208.29,1814.0,193.0997,193.1461,192.8404,192.9423,1814.0
2022-04-05 13:00:00,208.28,208.28,207.94,208.06,5332.0,192.933,192.933,192.6181,192.7292,5332.0
2022-04-05 13:05:00,208.01,208.21,207.93,208.21,12098.0,192.6829,192.8682,192.6088,192.8682,12098.0
2022-04-05 13:10:00,208.23,208.23,208.02,208.17,2186.0,192.8867,192.8867,192.6922,192.8311,2186.0
2022-04-05 13:15:00,208.08,208.25,208.03,208.25,4483.0,192.7477,192.9052,192.7014,192.9052,4483.0
2022-04-05 13:20:00,208.25,208.26,207.99,207.99,1750.0,192.9052,192.9145,192.6644,192.6644,1750.0
2022-04-05 13:25:00,207.94,208.15,207.94,207.98,2215.0,192.6181,192.8126,192.6181,192.6551,2215.0
2022-04-05 13:30:00,207.97,208.13,207.93,208.01,2661.0,192.6458,192.7941,192.6088,192.6829,2661.0
2022-04-05 13:35:00,207.98,208.01,207.95,207.99,1361.0,192.6551,192.6829,192.6273,192.6644,1361.0
2022-04-05 13:40:00,207.94,208.0,207.91,207.93,2580.0,192.6181,192.6736,192.5903,192.6088,2580.0
2022-04-05 13:45:00,207.95,207.95,207.89,207.89,500.0,192.6273,192.6273,192.5717,192.5717,500.0
2022-04-05 13:50:00,207.83,207.91,207.6,207.65,2474.0,192.5162,192.5903,192.3031,192.3494,2474.0
2022-04-05 13:55:00,207.62,207.64,207.55,207.58,2563.0,192.3216,192.3402,192.2568,192.2846,2563.0
2022-04-05 14:00:00,207.65,207.68,207.5,207.5,1400.0,192.3494,192.3772,192.2105,192.2105,1400.0
2022-04-05 14:05:00,207.44,207.55,207.44,207.47,1180.0,192.1549,192.2568,192.1549,192.1827,1180.0
2022-04-05 14:10:00,207.48,207.64,207.48,207.59,2101.0,192.1919,192.3402,192.1919,192.2938,2101.0
2022-04-05 14:15:00,207.58,207.75,207.57,207.66,2437.0,192.2846,192.4421,192.2753,192.3587,2437.0
2022-04-05 14:20:00,207.78,207.82,207.71,207.76,4141.0,192.4698,192.5069,192.405,192.4513,4141.0
2022-04-05 14:25:00,207.7,207.77,207.49,207.49,1000.0,192.3957,192.4606,192.2012,192.2012,1000.0
2022-04-05 14:30:00,207.57,207.57,207.38,207.43,1293.0,192.2753,192.2753,192.0993,192.1456,1293.0
2022-04-05 14:35:00,207.39,207.52,207.38,207.48,1208.0,192.1086,192.229,192.0993,192.1919,1208.0
2022-04-05 14:40:00,207.43,207.6,207.41,207.53,3465.0,192.1456,192.3031,192.1271,192.2383,3465.0
2022-04-05 14:45:00,207.55,207.55,207.36,207.44,3171.0,192.2568,192.2568,192.0808,192.1549,3171.0
2022-04-05 14:50:00,207.5,207.54,207.43,207.51,3336.0,192.2105,192.2475,192.1456,192.2197,3336.0
2022-04-05 14:55:00,207.53,207.71,207.44,207.44,2815.0,192.2383,192.405,192.1549,192.1549,2815.0
2022-04-05 15:00:00,207.48,207.6,207.39,207.39,2100.0,192.1919,192.3031,192.1086,192.1086,2100.0
2022-04-05 15:05:00,207.28,207.37,207.24,207.36,2103.0,192.0067,192.0901,191.9696,192.0808,2103.0
2022-04-05 15:10:00,207.41,207.42,206.73,206.87,27004.0,192.1271,192.1364,191.4972,191.6269,27004.0
2022-04-05 15:15:00,206.88,207.0,206.8,206.8,4401.0,191.6362,191.7473,191.5621,191.5621,4401.0
2022-04-05 15:20:00,206.81,207.11,206.77,207.08,2721.0,191.5713,191.8492,191.5343,191.8214,2721.0
2022-04-05 15:25:00,207.17,207.23,207.05,207.08,4214.0,191.9048,191.9604,191.7936,191.8214,4214.0
2022-04-05 15:30:00,207.05,207.07,206.75,206.78,5503.0,191.7936,191.8122,191.5157,191.5435,5503.0
2022-04-05 15:35:00,206.67,206.78,206.55,206.55,5883.0,191.4416,191.5435,191.3305,191.3305,5883.0
2022-04-05 15:40:00,206.58,206.65,206.51,206.55,3744.0,191.3583,191.4231,191.2934,191.3305,3744.0
2022-04-05 15:45:00,206.57,206.57,205.91,205.91,7837.0,191.349,191.349,190.7376,190.7376,7837.0
2022-04-05 15:50:00,205.89,206.52,205.88,206.37,14302.0,190.7191,191.3027,190.7098,191.1637,14302.0
2022-04-05 15:55:00,206.36,206.51,206.16,206.51,36359.0,191.1545,191.2934,190.9692,191.2934,36359.0
2022-04-06 09:30:00,203.68,204.12,202.68,203.55,53870.0,188.6719,189.0795,187.7456,188.5515,53870.0
2022-04-06 09:35:00,203.78,204.27,203.57,204.26,3437.0,188.7646,189.2185,188.5701,189.2092,3437.0
2022-04-06 09:40:00,204.36,204.7,204.02,204.35,15597.0,189.3018,189.6168,188.9869,189.2926,15597.0
2022-04-06 09:45:00,204.35,204.56,203.94,203.95,19791.0,189.2926,189.4871,188.9128,188.9221,19791.0
2022-04-06 09:50:00,203.85,204.3,203.56,204.15,25719.0,188.8294,189.2463,188.5608,189.1073,25719.0
2022-04-06 09:55:00,204.11,204.72,204.1,204.64,8267.0,189.0703,189.6353,189.061,189.5612,8267.0
2022-04-06 10:00:00,204.82,205.04,204.66,204.66,7899.0,189.7279,189.9317,189.5797,189.5797,7899.0
2022-04-06 10:05:00,204.73,205.16,204.59,204.93,5337.0,189.6446,190.0429,189.5149,189.8298,5337.0
2022-04-06 10:10:00,204.78,205.15,204.78,204.95,5184.0,189.6909,190.0336,189.6909,189.8484,5184.0
2022-04-06 10:15:00,205.05,205.51,204.9,205.48,5150.0,189.941,190.3671,189.8021,190.3393,5150.0
2022-04-06 10:20:00,205.32,205.63,205.1,205.53,2738.0,190.1911,190.4783,189.9873,190.3856,2738.0
2022-04-06 10:25:00,205.6,205.64,205.52,205.55,2531.0,190.4505,190.4875,190.3764,190.4042,2531.0
2022-04-06 10:30:00,205.6,205.65,204.91,205.01,7577.0,190.4505,190.4968,189.8113,189.9039,7577.0
2022-04-06 10:35:00,205.04,205.58,204.99,205.33,4471.0,189.9317,190.4319,189.8854,190.2004,4471.0
2022-04-06 10:40:00,205.41,205.42,204.66,204.66,4898.0,190.2745,190.2837,189.5797,189.5797,4898.0
2022-04-06 10:45:00,204.85,205.03,204.82,205.02,1488.0,189.7557,189.9225,189.7279,189.9132,1488.0
2022-04-06 10:50:00,205.1,205.18,204.91,204.92,3099.0,189.9873,190.0614,189.8113,189.8206,3099.0
2022-04-06 10:55:00,204.91,205.07,204.74,204.97,2711.0,189.8113,189.9595,189.6538,189.8669,2711.0
2022-04-06 11:00:00,205.03,205.79,205.03,205.79,4951.0,189.9225,190.6265,189.9225,190.6265,4951.0
2022-04-06 11:05:00,205.72,205.77,205.48,205.58,4343.0,190.5616,190.6079,190.3393,190.4319,4343.0
2022-04-06 11:10:00,205.56,205.79,205.29,205.31,6865.0,190.4134,190.6265,190.1633,190.1818,6865.0
2022-04-06 11:15:00,205.4,205.87,205.39,205.87,2211.0,190.2652,190.7006,190.2559,190.7006,2211.0
2022-04-06 11:20:00,205.75,206.41,205.75,206.3,3081.0,190.5894,191.2008,190.5894,191.0989,3081.0
2022-04-06 11:25:00,206.28,206.29,205.93,206.12,6789.0,191.0804,191.0896,190.7562,190.9322,6789.0
2022-04-06 11:30:00,206.16,206.28,205.67,205.9,3733.0,190.9692,191.0804,190.5153,190.7284,3733.0
2022-04-06 11:35:00,205.96,205.98,205.29,205.35,4015.0,190.7839,190.8025,190.1633,190.2189,4015.0
2022-04-06 11:40:00,205.42,205.53,205.06,205.09,5972.0,190.2837,190.3856,189.9503,189.9781,5972.0
2022-04-06 11:45:00,205.14,205.43,205.03,205.41,7382.0,190.0244,190.293,189.9225,190.2745,7382.0
2022-04-06 11:50:00,205.36,205.6,205.22,205.27,3577.0,190.2282,190.4505,190.0985,190.1448,3577.0
2022-04-06 11:55:00,205.36,205.59,205.13,205.14,3208.0,190.2282,190.4412,190.0151,190.0244,3208.0
2022-04-06 12:00:00,205.17,205.35,205.13,205.35,3073.0,190.0522,190.2189,190.0151,190.2189,3073.0
2022-04-06 12:05:00,205.41,205.65,205.25,205.45,4414.0,190.2745,190.4968,190.1263,190.3115,4414.0
2022-04-06 12:10:00,205.38,205.44,205.1,205.11,2000.0,190.2467,190.3023,189.9873,189.9966,2000.0
2022-04-06 12:15:00,205.17,205.26,205.04,205.08,5288.0,190.0522,190.1355,189.9317,189.9688,5288.0
2022-04-06 12:20:00,205.01,205.11,204.94,204.99,1945.0,189.9039,189.9966,189.8391,189.8854,1945.0
2022-04-06 12:25:00,205.24,205.32,205.1,205.3,900.0,190.117,190.1911,189.9873,190.1726,900.0
2022-04-06 12:30:00,205.28,205.31,205.2,205.25,1702.0,190.1541,190.1818,190.0799,190.1263,1702.0
2022-04-06 12:35:00,205.02,205.11,205.02,205.11,400.0,189.9132,189.9966,189.9132,189.9966,400.0
2022-04-06 12:40:00,205.11,205.16,204.93,205.02,2824.0,189.9966,190.0429,189.8298,189.9132,2824.0
2022-04-06 12:45:00,205.02,205.18,204.98,205.06,2279.0,189.9132,190.0614,189.8762,189.9503,2279.0
2022-04-06 12:50:00,205.03,205.04,204.78,204.83,2589.0,189.9225,189.9317,189.6909,189.7372,2589.0
2022-04-06 12:55:00,204.82,205.08,204.82,205.08,2164.0,189.7279,189.9688,189.7279,189.9688,2164.0
2022-04-06 13:00:00,205.13,205.15,204.9,204.9,1510.0,190.0151,190.0336,189.8021,189.8021,1510.0
2022-04-06 13:05:00,204.96,205.26,204.96,205.26,2541.0,189.8576,190.1355,189.8576,190.1355,2541.0
2022-04-06 13:10:00,205.34,205.51,205.25,205.51,1700.0,190.2096,190.3671,190.1263,190.3671,1700.0
2022-04-06 13:15:00,205.56,205.62,205.44,205.47,2513.0,190.4134,190.469,190.3023,190.3301,2513.0
2022-04-06 13:20:00,205.45,205.72,205.45,205.72,2021.0,190.3115,190.5616,190.3115,190.5616,2021.0
2022-04-06 13:25:00,205.75,205.75,205.47,205.64,1600.0,190.5894,190.5894,190.3301,190.4875,1600.0
2022-04-06 13:30:00,205.59,205.78,205.57,205.78,1402.0,190.4412,190.6172,190.4227,190.6172,1402.0
2022-04-06 13:35:00,205.73,205.77,205.57,205.63,1825.0,190.5709,190.6079,190.4227,190.4783,1825.0
2022-04-06 13:40:00,205.65,205.84,205.59,205.83,3745.0,190.4968,190.6728,190.4412,190.6635,3745.0
2022-04-06 13:45:00,205.83,205.88,205.58,205.64,1057.0,190.6635,190.7098,190.4319,190.4875,1057.0
2022-04-06 13:50:00,205.74,205.93,205.74,205.78,1300.0,190.5802,190.7562,190.5802,190.6172,1300.0
2022-04-06 13:55:00,205.78,205.78,205.56,205.56,1008.0,190.6172,190.6172,190.4134,190.4134,1008.0
2022-04-06 14:00:00,205.56,205.8,205.06,205.06,14110.0,190.4134,190.6357,189.9503,189.9503,14110.0
2022-04-06 14:05:00,205.13,205.13,204.56,204.56,9320.0,190.0151,190.0151,189.4871,189.4871,9320.0
2022-04-06 14:10:00,204.59,204.72,204.0,204.03,13271.0,189.5149,189.6353,188.9684,188.9962,13271.0
2022-04-06 14:15:00,203.88,204.11,203.71,204.1,11666.0,188.8572,189.0703,188.6997,189.061,11666.0
2022-04-06 14:20:00,204.17,204.74,204.15,204.74,4044.0,189.1258,189.6538,189.1073,189.6538,4044.0
2022-04-06 14:25:00,204.74,204.91,204.36,204.41,3970.0,189.6538,189.8113,189.3018,189.3482,3970.0
2022-04-06 14:30:00,204.42,204.93,204.23,204.83,4056.0,189.3574,189.8298,189.1814,189.7372,4056.0
2022-04-06 14:35:00,204.86,205.09,204.79,204.96,2880.0,189.765,189.9781,189.7002,189.8576,2880.0
2022-04-06 14:40:00,204.83,205.1,204.81,205.06,2220.0,189.7372,189.9873,189.7187,189.9503,2220.0
2022-04-06 14:45:00,205.05,205.13,204.73,204.91,4578.0,189.941,190.0151,189.6446,189.8113,4578.0
2022-04-06 14:50:00,204.91,205.25,204.9,205.25,2747.0,189.8113,190.1263,189.8021,190.1263,2747.0
2022-04-06 14:55:00,205.24,205.53,205.24,205.53,1620.0,190.117,190.3856,190.117,190.3856,1620.0
2022-04-06 15:00:00,205.47,205.79,205.47,205.52,2928.0,190.3301,190.6265,190.3301,190.3764,2928.0
2022-04-06 15:05:00,205.44,205.44,204.89,204.94,11616.0,190.3023,190.3023,189.7928,189.8391,11616.0
2022-04-06 15:10:00,204.98,205.16,204.92,204.96,10823.0,189.8762,190.0429,189.8206,189.8576,10823.0
2022-04-06 15:15:00,204.93,205.14,204.84,204.88,5968.0,189.8298,190.0244,189.7465,189.7835,5968.0
2022-04-06 15:20:00,204.9,204.92,204.62,204.62,2821.0,189.8021,189.8206,189.5427,189.5427,2821.0
2022-04-06 15:25:00,204.66,204.75,204.42,204.52,4888.0,189.5797,189.6631,189.3574,189.4501,4888.0
2022-04-06 15:30:00,204.44,204.51,203.94,204.17,23812.0,189.3759,189.4408,188.9128,189.1258,23812.0
2022-04-06 15:35:00,204.26,204.45,203.95,204.39,24432.0,189.2092,189.3852,188.9221,189.3296,24432.0
2022-04-06 15:40:00,204.42,204.73,204.34,204.65,11364.0,189.3574,189.6446,189.2833,189.5705,11364.0
2022-04-06 15:45:00,204.61,204.96,204.59,204.83,12491.0,189.5334,189.8576,189.5149,189.7372,12491.0
2022-04-06 15:50:00,204.78,205.07,204.58,204.68,28251.0,189.6909,189.9595,189.5056,189.5983,28251.0
2022-04-06 15:55:00,204.83,205.15,204.63,205.15,69572.0,189.7372,190.0336,189.5519,190.0336,69572.0
2022-04-07 09:30:00,203.53,203.56,202.11,202.4,20545.0,188.533,188.5608,187.2176,187.4863,20545.0
2022-04-07 09:35:00,202.45,203.46,202.38,203.18,5313.0,187.5326,188.4682,187.4677,188.2088,5313.0
2022-04-07 09:40:00,202.99,203.37,202.55,202.89,5140.0,188.0328,188.3848,187.6252,187.9402,5140.0
2022-04-07 09:45:00,202.81,203.17,202.53,202.89,4096.0,187.8661,188.1995,187.6067,187.9402,4096.0
2022-04-07 09:50:00,203.17,203.55,202.95,202.95,3142.0,188.1995,188.5515,187.9957,187.9957,3142.0
2022-04-07 09:55:00,203.14,203.2,202.84,203.0,6360.0,188.1717,188.2273,187.8938,188.0421,6360.0
2022-04-07 10:00:00,203.11,203.17,202.18,202.19,11487.0,188.1439,188.1995,187.2825,187.2917,11487.0
2022-04-07 10:05:00,202.13,202.21,201.86,202.21,22272.0,187.2362,187.3103,186.9861,187.3103,22272.0
2022-04-07 10:10:00,202.21,202.38,202.02,202.09,39323.0,187.3103,187.4677,187.1343,187.1991,39323.0
2022-04-07 10:15:00,202.1,202.63,202.02,202.36,6572.0,187.2084,187.6993,187.1343,187.4492,6572.0
2022-04-07 10:20:00,202.36,202.44,202.2,202.44,3959.0,187.4492,187.5233,187.301,187.5233,3959.0
2022-04-07 10:25:00,202.52,202.53,202.21,202.32,3712.0,187.5974,187.6067,187.3103,187.4122,3712.0
2022-04-07 10:30:00,202.45,202.75,202.44,202.64,3345.0,187.5326,187.8105,187.5233,187.7086,3345.0
2022-04-07 10:35:00,202.57,202.61,202.37,202.37,1903.0,187.6437,187.6808,187.4585,187.4585,1903.0
2022-04-07 10:40:00,202.47,202.47,202.23,202.25,13245.0,187.5511,187.5511,187.3288,187.3473,13245.0
2022-04-07 10:45:00,202.37,202.73,202.37,202.59,11922.0,187.4585,187.7919,187.4585,187.6623,11922.0
2022-04-07 10:50:00,202.71,202.88,202.71,202.76,2936.0,187.7734,187.9309,187.7734,187.8197,2936.0
2022-04-07 10:55:00,202.92,203.13,202.89,203.12,4190.0,187.9679,188.1625,187.9402,188.1532,4190.0
2022-04-07 11:00:00,203.12,203.44,203.08,203.18,6866.0,188.1532,188.4496,188.1162,188.2088,6866.0
2022-04-07 11:05:00,203.16,203.35,203.07,203.31,1942.0,188.1903,188.3663,188.1069,188.3292,1942.0
2022-04-07 11:10:00,203.2,203.57,203.2,203.49,8676.0,188.2273,188.5701,188.2273,188.4959,8676.0
2022-04-07 11:15:00,203.52,203.58,203.35,203.58,3778.0,188.5237,188.5793,188.3663,188.5793,3778.0
2022-04-07 11:20:00,203.55,203.94,203.54,203.9,8388.0,188.5515,188.9128,188.5423,188.8757,8388.0
2022-04-07 11:25:00,203.98,204.2,203.47,203.5,7465.0,188.9498,189.1536,188.4774,188.5052,7465.0
2022-04-07 11:30:00,203.58,203.79,203.28,203.78,4539.0,188.5793,188.7738,188.3014,188.7646,4539.0
2022-04-07 11:35:00,203.92,204.04,203.73,203.8,3477.0,188.8943,189.0054,188.7183,188.7831,3477.0
2022-04-07 11:40:00,203.78,203.87,203.61,203.64,6147.0,188.7646,188.8479,188.6071,188.6349,6147.0
2022-04-07 11:45:00,203.63,203.78,203.52,203.63,7940.0,188.6256,188.7646,188.5237,188.6256,7940.0
2022-04-07 11:50:00,203.6,203.73,203.54,203.68,5078.0,188.5978,188.7183,188.5423,188.6719,5078.0
2022-04-07 11:55:00,203.72,203.8,203.63,203.77,6719.0,188.709,188.7831,188.6256,188.7553,6719.0
2022-04-07 12:00:00,203.77,203.88,203.74,203.8,3371.0,188.7553,188.8572,188.7275,188.7831,3371.0
2022-04-07 12:05:00,203.79,204.1,203.67,203.95,3031.0,188.7738,189.061,188.6627,188.9221,3031.0
2022-04-07 12:10:00,204.02,204.15,203.86,204.08,5137.0,188.9869,189.1073,188.8387,189.0425,5137.0
2022-04-07 12:15:00,204.1,204.13,204.0,204.0,6275.0,189.061,189.0888,188.9684,188.9684,6275.0
2022-04-07 12:20:00,204.0,204.16,203.97,204.0,5044.0,188.9684,189.1166,188.9406,188.9684,5044.0
2022-04-07 12:25:00,204.03,204.13,203.8,203.92,3320.0,188.9962,189.0888,188.7831,188.8943,3320.0
2022-04-07 12:30:00,203.81,204.15,203.81,204.08,3503.0,188.7924,189.1073,188.7924,189.0425,3503.0
2022-04-07 12:35:00,204.08,204.37,203.85,203.91,6599.0,189.0425,189.3111,188.8294,188.885,6599.0
2022-04-07 12:40:00,203.89,203.95,203.85,203.88,3782.0,188.8665,188.9221,188.8294,188.8572,3782.0
2022-04-07 12:45:00,203.89,203.94,203.8,203.83,4588.0,188.8665,188.9128,188.7831,188.8109,4588.0
2022-04-07 12:50:00,203.86,204.0,203.83,203.91,900.0,188.8387,188.9684,188.8109,188.885,900.0
2022-04-07 12:55:00,203.95,204.06,203.84,204.06,1702.0,188.9221,189.0239,188.8202,189.0239,1702.0
2022-04-07 13:00:00,203.99,204.14,203.87,204.01,2327.0,188.9591,189.0981,188.8479,188.9776,2327.0
2022-04-07 13:05:00,203.98,204.08,203.81,204.07,1539.0,188.9498,189.0425,188.7924,189.0332,1539.0
2022-04-07 13:10:00,204.03,204.37,204.0,204.36,1649.0,188.9962,189.3111,188.9684,189.3018,1649.0
2022-04-07 13:15:00,204.24,204.58,204.23,204.55,1547.0,189.1907,189.5056,189.1814,189.4778,1547.0
2022-04-07 13:20:00,204.54,204.63,204.46,204.49,2170.0,189.4686,189.5519,189.3945,189.4223,2170.0
2022-04-07 13:25:00,204.49,204.5,204.37,204.39,1396.0,189.4223,189.4315,189.3111,189.3296,1396.0
2022-04-07 13:30:00,204.36,204.42,204.28,204.38,3273.0,189.3018,189.3574,189.2277,189.3204,3273.0
2022-04-07 13:35:00,204.4,204.45,204.28,204.29,2097.0,189.3389,189.3852,189.2277,189.237,2097.0
2022-04-07 13:40:00,204.32,204.43,204.32,204.39,1713.0,189.2648,189.3667,189.2648,189.3296,1713.0
2022-04-07 13:45:00,204.3,204.66,204.29,204.64,2448.0,189.2463,189.5797,189.237,189.5612,2448.0
2022-04-07 13:50:00,204.57,204.7,204.46,204.52,2033.0,189.4964,189.6168,189.3945,189.4501,2033.0
2022-04-07 13:55:00,204.48,205.03,204.48,205.03,2686.0,189.413,189.9225,189.413,189.9225,2686.0
2022-04-07 14:00:00,205.11,205.23,204.99,204.99,2022.0,189.9966,190.1077,189.8854,189.8854,2022.0
2022-04-07 14:05:00,204.98,205.15,204.94,205.15,2812.0,189.8762,190.0336,189.8391,190.0336,2812.0
2022-04-07 14:10:00,205.19,205.39,205.14,205.37,3885.0,190.0707,190.2559,190.0244,190.2374,3885.0
2022-04-07 14:15:00,205.31,205.44,205.22,205.22,4974.0,190.1818,190.3023,190.0985,190.0985,4974.0
2022-04-07 14:20:00,205.21,205.37,205.21,205.26,4878.0,190.0892,190.2374,190.0892,190.1355,4878.0
2022-04-07 14:25:00,205.29,205.6,205.23,205.23,8697.0,190.1633,190.4505,190.1077,190.1077,8697.0
2022-04-07 14:30:00,205.23,205.25,204.81,204.83,9839.0,190.1077,190.1263,189.7187,189.7372,9839.0
2022-04-07 14:35:00,204.85,204.99,204.78,204.97,7181.0,189.7557,189.8854,189.6909,189.8669,7181.0
2022-04-07 14:40:00,204.94,205.0,204.77,204.99,8056.0,189.8391,189.8947,189.6816,189.8854,8056.0
2022-04-07 14:45:00,204.99,205.3,204.91,205.18,7978.0,189.8854,190.1726,189.8113,190.0614,7978.0
2022-04-07 14:50:00,205.12,205.22,204.69,204.69,21445.0,190.0058,190.0985,189.6075,189.6075,21445.0
2022-04-07 14:55:00,204.7,205.84,204.7,205.84,11787.0,189.6168,190.6728,189.6168,190.6728,11787.0
2022-04-07 15:00:00,205.66,205.74,205.51,205.67,8844.0,190.5061,190.5802,190.3671,190.5153,8844.0
2022-04-07 15:05:00,205.6,205.75,205.5,205.75,8124.0,190.4505,190.5894,190.3578,190.5894,8124.0
2022-04-07 15:10:00,205.75,205.78,205.54,205.64,7540.0,190.5894,190.6172,190.3949,190.4875,7540.0
2022-04-07 15:15:00,205.72,205.74,205.54,205.57,7622.0,190.5616,190.5802,190.3949,190.4227,7622.0
2022-04-07 15:20:00,205.54,205.54,205.12,205.44,23685.0,190.3949,190.3949,190.0058,190.3023,23685.0
2022-04-07 15:25:00,205.43,205.43,205.24,205.35,6333.0,190.293,190.293,190.117,190.2189,6333.0
2022-04-07 15:30:00,205.33,205.79,205.28,205.73,6239.0,190.2004,190.6265,190.1541,190.5709,6239.0
2022-04-07 15:35:00,205.7,205.71,205.44,205.58,10591.0,190.5431,190.5524,190.3023,190.4319,10591.0
2022-04-07 15:40:00,205.55,205.71,205.36,205.71,8903.0,190.4042,190.5524,190.2282,190.5524,8903.0
2022-04-07 15:45:00,205.67,205.86,205.47,205.65,14238.0,190.5153,190.6913,190.3301,190.4968,14238.0
2022-04-07 15:50:00,205.62,205.62,205.09,205.18,31427.0,190.469,190.469,189.9781,190.0614,31427.0
2022-04-07 15:55:00,205.23,205.23,204.82,205.01,64093.0,190.1077,190.1077,189.7279,189.9039,64093.0
2022-04-08 09:30:00,205.07,205.07,203.77,203.77,17079.0,189.9595,189.9595,188.7553,188.7553,17079.0
2022-04-08 09:35:00,204.01,204.44,203.9,204.03,1210.0,188.9776,189.3759,188.8757,188.9962,1210.0
2022-04-08 09:40:00,203.97,204.11,203.43,203.43,4566.0,188.9406,189.0703,188.4404,188.4404,4566.0
2022-04-08 09:45:00,203.18,203.42,203.0,203.21,4452.0,188.2088,188.4311,188.0421,188.2366,4452.0
2022-04-08 09:50:00,203.27,203.39,202.94,202.94,35916.0,188.2922,188.4033,187.9865,187.9865,35916.0
2022-04-08 09:55:00,202.92,203.52,202.92,203.33,25165.0,187.9679,188.5237,187.9679,188.3477,25165.0
2022-04-08 10:00:00,203.25,203.54,203.24,203.44,9758.0,188.2736,188.5423,188.2644,188.4496,9758.0
2022-04-08 10:05:00,203.47,204.12,203.45,204.05,2658.0,188.4774,189.0795,188.4589,189.0147,2658.0
2022-04-08 10:10:00,204.02,204.17,203.81,203.96,4655.0,188.9869,189.1258,188.7924,188.9313,4655.0
2022-04-08 10:15:00,203.82,203.98,203.51,203.98,11218.0,188.8016,188.9498,188.5145,188.9498,11218.0
2022-04-08 10:20:00,203.92,204.01,203.87,204.01,2315.0,188.8943,188.9776,188.8479,188.9776,2315.0
2022-04-08 10:25:00,204.17,204.74,204.16,204.5,2708.0,189.1258,189.6538,189.1166,189.4315,2708.0
2022-04-08 10:30:00,204.49,204.73,204.41,204.45,4783.0,189.4223,189.6446,189.3482,189.3852,4783.0
2022-04-08 10:35:00,204.53,204.81,204.31,204.78,7404.0,189.4593,189.7187,189.2555,189.6909,7404.0
2022-04-08 10:40:00,204.88,205.17,204.84,205.08,5868.0,189.7835,190.0522,189.7465,189.9688,5868.0
2022-04-08 10:45:00,205.01,205.11,204.94,205.1,6192.0,189.9039,189.9966,189.8391,189.9873,6192.0
2022-04-08 10:50:00,205.13,205.55,205.05,205.17,6281.0,190.0151,190.4042,189.941,190.0522,6281.0
2022-04-08 10:55:00,205.2,205.51,205.09,205.46,7614.0,190.0799,190.3671,189.9781,190.3208,7614.0
2022-04-08 11:00:00,205.53,205.73,205.45,205.45,3834.0,190.3856,190.5709,190.3115,190.3115,3834.0
2022-04-08 11:05:00,205.46,205.69,205.18,205.25,4589.0,190.3208,190.5338,190.0614,190.1263,4589.0
2022-04-08 11:10:00,205.31,205.37,205.05,205.14,9515.0,190.1818,190.2374,189.941,190.0244,9515.0
2022-04-08 11:15:00,205.16,205.49,205.0,205.39,17579.0,190.0429,190.3486,189.8947,190.2559,17579.0
2022-04-08 11:20:00,205.36,205.47,205.15,205.17,2867.0,190.2282,190.3301,190.0336,190.0522,2867.0
2022-04-08 11:25:00,205.08,205.31,204.95,205.31,2466.0,189.9688,190.1818,189.8484,190.1818,2466.0
2022-04-08 11:30:00,205.41,205.79,205.36,205.47,7184.0,190.2745,190.6265,190.2282,190.3301,7184.0
2022-04-08 11:35:00,205.45,205.47,204.99,204.99,6793.0,190.3115,190.3301,189.8854,189.8854,6793.0
2022-04-08 11:40:00,204.94,205.22,204.94,205.01,4440.0,189.8391,190.0985,189.8391,189.9039,4440.0
2022-04-08 11:45:00,204.99,205.22,204.91,204.95,4856.0,189.8854,190.0985,189.8113,189.8484,4856.0
2022-04-08 11:50:00,204.91,204.96,204.36,204.36,4896.0,189.8113,189.8576,189.3018,189.3018,4896.0
2022-04-08 11:55:00,204.46,204.62,204.38,204.62,2859.0,189.3945,189.5427,189.3204,189.5427,2859.0
2022-04-08 12:00:00,204.59,204.8,204.49,204.76,1579.0,189.5149,189.7094,189.4223,189.6724,1579.0
2022-04-08 12:05:00,204.7,204.7,204.32,204.38,3554.0,189.6168,189.6168,189.2648,189.3204,3554.0
2022-04-08 12:10:00,204.33,204.33,204.0,204.14,4543.0,189.2741,189.2741,188.9684,189.0981,4543.0
2022-04-08 12:15:00,204.13,204.29,204.01,204.29,2892.0,189.0888,189.237,188.9776,189.237,2892.0
2022-04-08 12:20:00,204.27,204.41,204.22,204.29,7436.0,189.2185,189.3482,189.1722,189.237,7436.0
2022-04-08 12:25:00,204.29,204.51,204.19,204.5,4832.0,189.237,189.4408,189.1444,189.4315,4832.0
2022-04-08 12:30:00,204.51,204.51,203.85,203.97,6492.0,189.4408,189.4408,188.8294,188.9406,6492.0
2022-04-08 12:35:00,204.0,204.16,203.94,204.16,1942.0,188.9684,189.1166,188.9128,189.1166,1942.0
2022-04-08 12:40:00,204.15,204.34,204.08,204.25,3215.0,189.1073,189.2833,189.0425,189.1999,3215.0
2022-04-08 12:45:00,204.16,204.28,204.07,204.08,2365.0,189.1166,189.2277,189.0332,189.0425,2365.0
2022-04-08 12:50:00,204.05,204.29,204.01,204.19,2308.0,189.0147,189.237,188.9776,189.1444,2308.0
2022-04-08 12:55:00,204.21,204.29,204.09,204.29,2360.0,189.1629,189.237,189.0517,189.237,2360.0
2022-04-08 13:00:00,204.31,204.39,204.15,204.39,2563.0,189.2555,189.3296,189.1073,189.3296,2563.0
2022-04-08 13:05:00,204.29,204.33,204.19,204.33,2727.0,189.237,189.2741,189.1444,189.2741,2727.0
2022-04-08 13:10:00,204.39,204.42,204.19,204.29,3637.0,189.3296,189.3574,189.1444,189.237,3637.0
2022-04-08 13:15:00,204.33,204.43,204.33,204.43,1628.0,189.2741,189.3667,189.2741,189.3667,1628.0
2022-04-08 13:20:00,204.48,204.57,204.4,204.41,3155.0,189.413,189.4964,189.3389,189.3482,3155.0
2022-04-08 13:25:00,204.3,204.44,204.24,204.24,8174.0,189.2463,189.3759,189.1907,189.1907,8174.0
2022-04-08 13:30:00,204.23,204.3,204.0,204.01,2342.0,189.1814,189.2463,188.9684,188.9776,2342.0
2022-04-08 13:35:00,204.01,204.26,203.99,204.02,3590.0,188.9776,189.2092,188.9591,188.9869,3590.0
2022-04-08 13:40:00,204.02,204.05,203.87,203.94,2753.0,188.9869,189.0147,188.8479,188.9128,2753.0
2022-04-08 13:45:00,203.94,203.94,203.75,203.85,3346.0,188.9128,188.9128,188.7368,188.8294,3346.0
2022-04-08 13:50:00,203.73,203.83,203.62,203.82,4656.0,188.7183,188.8109,188.6164,188.8016,4656.0
2022-04-08 13:55:00,203.81,203.94,203.8,203.89,2685.0,188.7924,188.9128,188.7831,188.8665,2685.0
2022-04-08 14:00:00,203.83,203.94,203.8,203.85,2738.0,188.8109,188.9128,188.7831,188.8294,2738.0
2022-04-08 14:05:00,203.71,204.04,203.68,203.98,3130.0,188.6997,189.0054,188.6719,188.9498,3130.0
2022-04-08 14:10:00,203.94,204.03,203.89,204.03,2086.0,188.9128,188.9962,188.8665,188.9962,2086.0
2022-04-08 14:15:00,204.04,204.04,203.94,204.03,1405.0,189.0054,189.0054,188.9128,188.9962,1405.0
2022-04-08 14:20:00,204.02,204.2,203.91,203.92,3148.0,188.9869,189.1536,188.885,188.8943,3148.0
2022-04-08 14:25:00,203.88,203.88,203.66,203.77,2583.0,188.8572,188.8572,188.6534,188.7553,2583.0
2022-04-08 14:30:00,203.76,203.84,203.64,203.64,2313.0,188.7461,188.8202,188.6349,188.6349,2313.0
2022-04-08 14:35:00,203.65,203.81,203.57,203.81,3557.0,188.6442,188.7924,188.5701,188.7924,3557.0
2022-04-08 14:40:00,203.8,203.89,203.67,203.67,2980.0,188.7831,188.8665,188.6627,188.6627,2980.0
2022-04-08 14:45:00,203.69,203.8,203.64,203.75,2020.0,188.6812,188.7831,188.6349,188.7368,2020.0
2022-04-08 14:50:00,203.76,204.07,203.76,204.06,4220.0,188.7461,189.0332,188.7461,189.0239,4220.0
2022-04-08 14:55:00,204.12,204.14,203.93,203.93,1802.0,189.0795,189.0981,188.9035,188.9035,1802.0
2022-04-08 15:00:00,203.94,204.06,203.87,203.99,2030.0,188.9128,189.0239,188.8479,188.9591,2030.0
2022-04-08 15:05:00,204.05,204.08,203.9,203.93,2988.0,189.0147,189.0425,188.8757,188.9035,2988.0
2022-04-08 15:10:00,203.92,204.08,203.81,204.02,4056.0,188.8943,189.0425,188.7924,188.9869,4056.0
2022-04-08 15:15:00,203.9,204.14,203.89,204.09,2117.0,188.8757,189.0981,188.8665,189.0517,2117.0
2022-04-08 15:20:00,203.91,203.99,203.87,203.87,1242.0,188.885,188.9591,188.8479,188.8479,1242.0
2022-04-08 15:25:00,203.96,204.14,203.94,204.14,3571.0,188.9313,189.0981,188.9128,189.0981,3571.0
2022-04-08 15:30:00,204.15,204.23,204.08,204.1,4829.0,189.1073,189.1814,189.0425,189.061,4829.0
2022-04-08 15:35:00,204.05,204.08,203.94,203.94,4560.0,189.0147,189.0425,188.9128,188.9128,4560.0
2022-04-08 15:40:00,203.97,204.18,203.93,204.18,5099.0,188.9406,189.1351,188.9035,189.1351,5099.0
2022-04-08 15:45:00,204.17,204.35,203.86,203.86,10418.0,189.1258,189.2926,188.8387,188.8387,10418.0
2022-04-08 15:50:00,203.83,203.83,203.56,203.66,14591.0,188.8109,188.8109,188.5608,188.6534,14591.0
2022-04-08 15:55:00,203.65,203.76,203.37,203.76,40429.0,188.6442,188.7461,188.3848,188.7461,40429.0
2022-04-11 09:30:00,203.15,204.22,203.15,204.01,26037.0,188.181,189.1722,188.181,188.9776,26037.0
2022-04-11 09:35:00,204.2,204.61,203.78,203.85,3538.0,189.1536,189.5334,188.7646,188.8294,3538.0
2022-04-11 09:40:00,203.81,203.81,203.41,203.41,1537.0,188.7924,188.7924,188.4218,188.4218,1537.0
2022-04-11 09:45:00,203.46,203.69,203.04,203.12,3674.0,188.4682,188.6812,188.0791,188.1532,3674.0
2022-04-11 09:50:00,203.23,203.71,202.98,203.71,2086.0,188.2551,188.6997,188.0235,188.6997,2086.0
2022-04-11 09:55:00,203.6,204.12,203.56,204.12,3807.0,188.5978,189.0795,188.5608,189.0795,3807.0
2022-04-11 10:00:00,204.18,204.19,203.68,203.68,3514.0,189.1351,189.1444,188.6719,188.6719,3514.0
2022-04-11 10:05:00,203.7,204.28,203.67,204.28,1531.0,188.6905,189.2277,188.6627,189.2277,1531.0
2022-04-11 10:10:00,204.26,204.44,204.1,204.17,3138.0,189.2092,189.3759,189.061,189.1258,3138.0
2022-04-11 10:15:00,204.11,204.17,203.94,204.03,2102.0,189.0703,189.1258,188.9128,188.9962,2102.0
2022-04-11 10:20:00,203.86,204.44,203.86,204.05,2864.0,188.8387,189.3759,188.8387,189.0147,2864.0
2022-04-11 10:25:00,204.04,204.13,203.67,203.87,2758.0,189.0054,189.0888,188.6627,188.8479,2758.0
2022-04-11 10:30:00,203.87,204.02,203.66,203.66,1344.0,188.8479,188.9869,188.6534,188.6534,1344.0
2022-04-11 10:35:00,203.72,204.04,203.52,204.0,12821.0,188.709,189.0054,188.5237,188.9684,12821.0
2022-04-11 10:40:00,203.97,204.42,203.97,204.23,1732.0,188.9406,189.3574,188.9406,189.1814,1732.0
2022-04-11 10:45:00,204.23,204.27,204.19,204.19,2103.0,189.1814,189.2185,189.1444,189.1444,2103.0
2022-04-11 10:50:00,204.21,204.33,204.03,204.15,2588.0,189.1629,189.2741,188.9962,189.1073,2588.0
2022-04-11 10:55:00,204.01,204.07,203.99,204.04,2368.0,188.9776,189.0332,188.9591,189.0054,2368.0
2022-04-11 11:00:00,203.86,203.9,203.48,203.52,3447.0,188.8387,188.8757,188.4867,188.5237,3447.0
2022-04-11 11:05:00,203.61,203.62,203.37,203.42,3000.0,188.6071,188.6164,188.3848,188.4311,3000.0
2022-04-11 11:10:00,203.43,203.55,203.09,203.24,4395.0,188.4404,188.5515,188.1254,188.2644,4395.0
2022-04-11 11:15:00,203.24,203.52,203.15,203.3,1747.0,188.2644,188.5237,188.181,188.3199,1747.0
2022-04-11 11:20:00,203.1,203.12,202.86,202.96,1000.0,188.1347,188.1532,187.9124,188.005,1000.0
2022-04-11 11:25:00,202.94,203.19,202.93,203.19,357.0,187.9865,188.2181,187.9772,188.2181,357.0
2022-04-11 11:30:00,203.25,203.44,203.23,203.25,2550.0,188.2736,188.4496,188.2551,188.2736,2550.0
2022-04-11 11:35:00,203.34,203.52,203.17,203.2,1301.0,188.357,188.5237,188.1995,188.2273,1301.0
2022-04-11 11:40:00,203.13,203.44,203.05,203.37,10013.0,188.1625,188.4496,188.0884,188.3848,10013.0
2022-04-11 11:45:00,203.31,203.36,203.11,203.14,5545.0,188.3292,188.3755,188.1439,188.1717,5545.0
2022-04-11 11:50:00,203.13,203.23,202.86,202.86,1935.0,188.1625,188.2551,187.9124,187.9124,1935.0
2022-04-11 11:55:00,202.89,202.96,202.61,202.79,2505.0,187.9402,188.005,187.6808,187.8475,2505.0
2022-04-11 12:00:00,202.77,202.89,202.72,202.77,2125.0,187.829,187.9402,187.7827,187.829,2125.0
2022-04-11 12:05:00,202.89,203.25,202.83,203.04,1552.0,187.9402,188.2736,187.8846,188.0791,1552.0
2022-04-11 12:10:00,203.07,203.08,202.86,202.98,1100.0,188.1069,188.1162,187.9124,188.0235,1100.0
2022-04-11 12:15:00,203.03,203.07,202.94,202.99,3461.0,188.0698,188.1069,187.9865,188.0328,3461.0
2022-04-11 12:20:00,203.1,203.23,202.93,203.12,4190.0,188.1347,188.2551,187.9772,188.1532,4190.0
2022-04-11 12:25:00,203.06,203.11,202.95,203.04,2270.0,188.0976,188.1439,187.9957,188.0791,2270.0
2022-04-11 12:30:00,203.0,203.0,202.78,202.85,1587.0,188.0421,188.0421,187.8383,187.9031,1587.0
2022-04-11 12:35:00,202.93,203.03,202.74,202.75,5529.0,187.9772,188.0698,187.8012,187.8105,5529.0
2022-04-11 12:40:00,202.68,202.75,202.57,202.64,1764.0,187.7456,187.8105,187.6437,187.7086,1764.0
2022-04-11 12:45:00,202.59,202.67,202.42,202.42,2747.0,187.6623,187.7364,187.5048,187.5048,2747.0
2022-04-11 12:50:00,202.47,202.53,202.23,202.23,882.0,187.5511,187.6067,187.3288,187.3288,882.0
2022-04-11 12:55:00,202.27,202.38,202.22,202.24,1831.0,187.3658,187.4677,187.3195,187.3381,1831.0
2022-04-11 13:00:00,202.27,202.29,202.23,202.29,801.0,187.3658,187.3844,187.3288,187.3844,801.0
2022-04-11 13:05:00,202.36,202.46,202.25,202.38,8704.0,187.4492,187.5418,187.3473,187.4677,8704.0
2022-04-11 13:10:00,202.41,202.67,202.41,202.51,3405.0,187.4955,187.7364,187.4955,187.5882,3405.0
2022-04-11 13:15:00,202.45,202.47,202.33,202.47,2194.0,187.5326,187.5511,187.4214,187.5511,2194.0
2022-04-11 13:20:00,202.52,202.57,202.42,202.5,1592.0,187.5974,187.6437,187.5048,187.5789,1592.0
2022-04-11 13:25:00,202.5,202.52,202.25,202.43,2929.0,187.5789,187.5974,187.3473,187.5141,2929.0
2022-04-11 13:30:00,202.5,202.55,202.37,202.49,1186.0,187.5789,187.6252,187.4585,187.5696,1186.0
2022-04-11 13:35:00,202.36,202.49,202.34,202.4,1209.0,187.4492,187.5696,187.4307,187.4863,1209.0
2022-04-11 13:40:00,202.56,202.72,202.49,202.57,2562.0,187.6345,187.7827,187.5696,187.6437,2562.0
2022-04-11 13:45:00,202.58,202.79,202.58,202.79,1674.0,187.653,187.8475,187.653,187.8475,1674.0
2022-04-11 13:50:00,202.72,202.9,202.72,202.88,1641.0,187.7827,187.9494,187.7827,187.9309,1641.0
2022-04-11 13:55:00,202.87,203.04,202.87,202.99,2200.0,187.9216,188.0791,187.9216,188.0328,2200.0
2022-04-11 14:00:00,202.89,202.96,202.6,202.66,1916.0,187.9402,188.005,187.6715,187.7271,1916.0
2022-04-11 14:05:00,202.58,202.76,202.57,202.71,985.0,187.653,187.8197,187.6437,187.7734,985.0
2022-04-11 14:10:00,202.68,202.68,202.29,202.29,1992.0,187.7456,187.7456,187.3844,187.3844,1992.0
2022-04-11 14:15:00,202.25,202.39,202.22,202.37,3407.0,187.3473,187.477,187.3195,187.4585,3407.0
2022-04-11 14:20:00,202.41,202.5,202.41,202.5,1047.0,187.4955,187.5789,187.4955,187.5789,1047.0
2022-04-11 14:25:00,202.45,202.45,202.33,202.4,2506.0,187.5326,187.5326,187.4214,187.4863,2506.0
2022-04-11 14:30:00,202.28,202.43,202.1,202.31,2738.0,187.3751,187.5141,187.2084,187.4029,2738.0
2022-04-11 14:35:00,202.33,202.43,202.3,202.37,4661.0,187.4214,187.5141,187.3936,187.4585,4661.0
2022-04-11 14:40:00,202.4,202.4,202.21,202.22,2329.0,187.4863,187.4863,187.3103,187.3195,2329.0
2022-04-11 14:45:00,202.33,202.43,202.27,202.39,2144.0,187.4214,187.5141,187.3658,187.477,2144.0
2022-04-11 14:50:00,202.47,202.54,202.41,202.48,3607.0,187.5511,187.6159,187.4955,187.5604,3607.0
2022-04-11 14:55:00,202.51,202.61,202.44,202.57,3107.0,187.5882,187.6808,187.5233,187.6437,3107.0
2022-04-11 15:00:00,202.53,202.65,202.34,202.34,3157.0,187.6067,187.7178,187.4307,187.4307,3157.0
2022-04-11 15:05:00,202.3,202.41,202.19,202.32,5040.0,187.3936,187.4955,187.2917,187.4122,5040.0
2022-04-11 15:10:00,202.4,202.41,202.24,202.35,3414.0,187.4863,187.4955,187.3381,187.4399,3414.0
2022-04-11 15:15:00,202.35,202.35,202.15,202.25,3065.0,187.4399,187.4399,187.2547,187.3473,3065.0
2022-04-11 15:20:00,202.22,202.22,201.97,201.97,2931.0,187.3195,187.3195,187.0879,187.0879,2931.0
2022-04-11 15:25:00,201.99,201.99,201.69,201.71,2543.0,187.1065,187.1065,186.8286,186.8471,2543.0
2022-04-11 15:30:00,201.64,201.69,201.35,201.44,7688.0,186.7823,186.8286,186.5136,186.597,7688.0
2022-04-11 15:35:00,201.41,201.46,201.26,201.35,3836.0,186.5692,186.6155,186.4303,186.5136,3836.0
2022-04-11 15:40:00,201.34,201.54,201.2,201.22,7979.0,186.5044,186.6896,186.3747,186.3932,7979.0
2022-04-11 15:45:00,201.18,201.24,201.03,201.03,12150.0,186.3562,186.4117,186.2172,186.2172,12150.0
2022-04-11 15:50:00,201.01,201.27,200.76,200.9,14920.0,186.1987,186.4395,185.9671,186.0968,14920.0
2022-04-11 15:55:00,200.86,200.95,200.44,200.64,80492.0,186.0597,186.1431,185.6707,185.8559,80492.0
2022-04-12 09:30:00,201.36,201.67,200.56,200.56,22114.0,186.5229,186.8101,185.7818,185.7818,22114.0
2022-04-12 09:35:00,200.86,202.54,200.78,202.54,12618.0,186.0597,187.6159,185.9856,187.6159,12618.0
2022-04-12 09:40:00,202.58,203.01,202.08,202.78,25560.0,187.653,188.0513,187.1898,187.8383,25560.0
2022-04-12 09:45:00,202.82,203.78,202.82,203.33,12696.0,187.8753,188.7646,187.8753,188.3477,12696.0
2022-04-12 09:50:00,203.24,203.95,203.17,203.47,7322.0,188.2644,188.9221,188.1995,188.4774,7322.0
2022-04-12 09:55:00,203.35,203.55,202.48,202.48,12782.0,188.3663,188.5515,187.5604,187.5604,12782.0
2022-04-12 10:00:00,202.48,203.06,202.39,203.06,8257.0,187.5604,188.0976,187.477,188.0976,8257.0
2022-04-12 10:05:00,202.99,203.53,202.98,203.4,7244.0,188.0328,188.533,188.0235,188.4126,7244.0
2022-04-12 10:10:00,203.41,203.54,202.58,203.01,10317.0,188.4218,188.5423,187.653,188.0513,10317.0
2022-04-12 10:15:00,203.15,203.23,202.84,202.84,4182.0,188.181,188.2551,187.8938,187.8938,4182.0
2022-04-12 10:20:00,202.93,203.37,202.9,203.37,7456.0,187.9772,188.3848,187.9494,188.3848,7456.0
2022-04-12 10:25:00,203.38,203.51,202.7,202.72,3100.0,188.3941,188.5145,187.7642,187.7827,3100.0
2022-04-12 10:30:00,202.73,203.05,202.67,202.94,4776.0,187.7919,188.0884,187.7364,187.9865,4776.0
2022-04-12 10:35:00,202.93,203.01,202.64,202.74,3331.0,187.9772,188.0513,187.7086,187.8012,3331.0
2022-04-12 10:40:00,202.82,202.87,202.29,202.31,2446.0,187.8753,187.9216,187.3844,187.4029,2446.0
2022-04-12 10:45:00,202.36,202.36,202.0,202.2,2201.0,187.4492,187.4492,187.1157,187.301,2201.0
2022-04-12 10:50:00,202.21,202.31,201.94,202.18,2579.0,187.3103,187.4029,187.0602,187.2825,2579.0
2022-04-12 10:55:00,202.13,202.26,201.89,201.94,1915.0,187.2362,187.3566,187.0138,187.0602,1915.0
2022-04-12 11:00:00,201.99,202.12,201.74,201.8,2602.0,187.1065,187.2269,186.8749,186.9305,2602.0
2022-04-12 11:05:00,201.86,201.99,201.69,201.73,3794.0,186.9861,187.1065,186.8286,186.8656,3794.0
2022-04-12 11:10:00,201.81,202.0,201.72,202.0,2162.0,186.9397,187.1157,186.8564,187.1157,2162.0
2022-04-12 11:15:00,201.98,202.21,201.9,202.16,3859.0,187.0972,187.3103,187.0231,187.2639,3859.0
2022-04-12 11:20:00,202.18,202.29,202.1,202.13,2440.0,187.2825,187.3844,187.2084,187.2362,2440.0
2022-04-12 11:25:00,202.33,202.53,202.1,202.14,6036.0,187.4214,187.6067,187.2084,187.2454,6036.0
2022-04-12 11:30:00,202.2,202.57,202.16,202.45,1735.0,187.301,187.6437,187.2639,187.5326,1735.0
2022-04-12 11:35:00,202.56,202.56,202.08,202.09,2074.0,187.6345,187.6345,187.1898,187.1991,2074.0
2022-04-12 11:40:00,202.12,202.18,202.12,202.14,934.0,187.2269,187.2825,187.2269,187.2454,934.0
2022-04-12 11:45:00,202.19,202.4,202.18,202.23,5367.0,187.2917,187.4863,187.2825,187.3288,5367.0
2022-04-12 11:50:00,202.19,202.26,202.19,202.21,1200.0,187.2917,187.3566,187.2917,187.3103,1200.0
2022-04-12 11:55:00,202.27,202.27,201.95,201.95,6876.0,187.3658,187.3658,187.0694,187.0694,6876.0
2022-04-12 12:00:00,201.95,202.12,201.87,201.87,6222.0,187.0694,187.2269,186.9953,186.9953,6222.0
2022-04-12 12:05:00,201.95,202.11,201.82,201.82,11633.0,187.0694,187.2176,186.949,186.949,11633.0
2022-04-12 12:10:00,201.76,201.76,201.53,201.53,1401.0,186.8934,186.8934,186.6804,186.6804,1401.0
2022-04-12 12:15:00,201.65,201.72,201.58,201.58,1427.0,186.7915,186.8564,186.7267,186.7267,1427.0
2022-04-12 12:20:00,201.48,201.66,201.39,201.4,8198.0,186.6341,186.8008,186.5507,186.5599,8198.0
2022-04-12 12:25:00,201.23,201.23,200.91,201.0,5184.0,186.4025,186.4025,186.1061,186.1894,5184.0
2022-04-12 12:30:00,200.97,201.05,200.84,200.9,2696.0,186.1616,186.2357,186.0412,186.0968,2696.0
2022-04-12 12:35:00,200.94,201.03,200.86,200.91,4063.0,186.1338,186.2172,186.0597,186.1061,4063.0
2022-04-12 12:40:00,200.71,200.8,200.56,200.62,2804.0,185.9208,186.0042,185.7818,185.8374,2804.0
2022-04-12 12:45:00,200.6,200.7,200.56,200.67,516.0,185.8189,185.9115,185.7818,185.8837,516.0
2022-04-12 12:50:00,200.72,200.72,200.2,200.2,6248.0,185.9301,185.9301,185.4484,185.4484,6248.0
2022-04-12 12:55:00,200.23,200.29,200.09,200.16,6287.0,185.4762,185.5317,185.3465,185.4113,6287.0
2022-04-12 13:00:00,200.15,200.2,199.83,199.98,6188.0,185.4021,185.4484,185.1056,185.2446,6188.0
2022-04-12 13:05:00,200.0,200.33,199.99,200.31,1121.0,185.2631,185.5688,185.2538,185.5503,1121.0
2022-04-12 13:10:00,200.28,200.34,199.99,200.27,16119.0,185.5225,185.5781,185.2538,185.5132,16119.0
2022-04-12 13:15:00,200.22,200.22,199.97,200.01,4191.0,185.4669,185.4669,185.2353,185.2724,4191.0
2022-04-12 13:20:00,200.11,200.13,199.84,200.13,5592.0,185.365,185.3835,185.1149,185.3835,5592.0
2022-04-12 13:25:00,200.09,200.09,199.94,199.98,4693.0,185.3465,185.3465,185.2075,185.2446,4693.0
2022-04-12 13:30:00,199.9,200.36,199.9,200.34,2332.0,185.1705,185.5966,185.1705,185.5781,2332.0
2022-04-12 13:35:00,200.29,200.3,200.07,200.08,1671.0,185.5317,185.541,185.3279,185.3372,1671.0
2022-04-12 13:40:00,200.03,200.06,199.77,199.79,2000.0,185.2909,185.3187,185.0501,185.0686,2000.0
2022-04-12 13:45:00,199.72,199.72,199.53,199.67,1601.0,185.0037,185.0037,184.8277,184.9574,1601.0
2022-04-12 13:50:00,199.54,199.54,199.28,199.33,2152.0,184.837,184.837,184.5962,184.6425,2152.0
2022-04-12 13:55:00,199.36,199.36,199.15,199.29,3986.0,184.6703,184.6703,184.4757,184.6054,3986.0
2022-04-12 14:00:00,199.34,199.34,199.11,199.21,1663.0,184.6517,184.6517,184.4387,184.5313,1663.0
2022-04-12 14:05:00,199.33,199.64,199.33,199.51,2654.0,184.6425,184.9296,184.6425,184.8092,2654.0
2022-04-12 14:10:00,199.51,199.51,199.27,199.27,3747.0,184.8092,184.8092,184.5869,184.5869,3747.0
2022-04-12 14:15:00,199.24,199.24,199.01,199.16,1100.0,184.5591,184.5591,184.3461,184.485,1100.0
2022-04-12 14:20:00,199.16,199.26,199.06,199.06,2125.0,184.485,184.5776,184.3924,184.3924,2125.0
2022-04-12 14:25:00,199.06,199.13,198.94,199.02,5061.0,184.3924,184.4572,184.2812,184.3553,5061.0
2022-04-12 14:30:00,199.0,199.33,198.95,199.3,17667.0,184.3368,184.6425,184.2905,184.6147,17667.0
2022-04-12 14:35:00,199.29,199.53,199.21,199.32,24417.0,184.6054,184.8277,184.5313,184.6332,24417.0
2022-04-12 14:40:00,199.31,199.51,199.2,199.28,18340.0,184.6239,184.8092,184.5221,184.5962,18340.0
2022-04-12 14:45:00,199.4,199.57,199.29,199.47,3063.0,184.7073,184.8648,184.6054,184.7722,3063.0
2022-04-12 14:50:00,199.42,199.61,199.34,199.61,3595.0,184.7258,184.9018,184.6517,184.9018,3595.0
2022-04-12 14:55:00,199.67,199.69,199.54,199.61,3549.0,184.9574,184.9759,184.837,184.9018,3549.0
2022-04-12 15:00:00,199.52,199.59,199.12,199.14,4474.0,184.8185,184.8833,184.4479,184.4665,4474.0
2022-04-12 15:05:00,199.06,199.14,198.82,198.87,4545.0,184.3924,184.4665,184.1701,184.2164,4545.0
2022-04-12 15:10:00,198.85,199.05,198.79,199.05,13556.0,184.1978,184.3831,184.1423,184.3831,13556.0
2022-04-12 15:15:00,199.01,199.23,198.95,199.09,20437.0,184.3461,184.5498,184.2905,184.4202,20437.0
2022-04-12 15:20:00,199.24,199.4,199.16,199.29,5364.0,184.5591,184.7073,184.485,184.6054,5364.0
2022-04-12 15:25:00,199.23,199.47,199.07,199.22,8187.0,184.5498,184.7722,184.4016,184.5406,8187.0
2022-04-12 15:30:00,199.16,199.34,198.93,198.94,18459.0,184.485,184.6517,184.2719,184.2812,18459.0
2022-04-12 15:35:00,198.88,199.36,198.85,199.36,7607.0,184.2256,184.6703,184.1978,184.6703,7607.0
2022-04-12 15:40:00,199.28,199.46,199.24,199.34,17460.0,184.5962,184.7629,184.5591,184.6517,17460.0
2022-04-12 15:45:00,199.25,199.55,199.25,199.5,11244.0,184.5684,184.8463,184.5684,184.7999,11244.0
2022-04-12 15:50:00,199.53,199.76,199.42,199.76,15147.0,184.8277,185.0408,184.7258,185.0408,15147.0
2022-04-12 15:55:00,199.81,199.93,199.68,199.81,44040.0,185.0871,185.1983,184.9667,185.0871,44040.0
2022-04-13 09:30:00,199.5,199.92,199.37,199.78,17228.0,184.7999,185.189,184.6795,185.0593,17228.0
2022-04-13 09:35:00,199.79,199.79,199.36,199.7,12536.0,185.0686,185.0686,184.6703,184.9852,12536.0
2022-04-13 09:40:00,199.68,200.0,199.11,199.52,13970.0,184.9667,185.2631,184.4387,184.8185,13970.0
2022-04-13 09:45:00,199.53,199.71,199.27,199.65,9385.0,184.8277,184.9945,184.5869,184.9389,9385.0
2022-04-13 09:50:00,199.69,199.92,199.36,199.36,12872.0,184.9759,185.189,184.6703,184.6703,12872.0
2022-04-13 09:55:00,199.55,199.66,199.12,199.36,5502.0,184.8463,184.9482,184.4479,184.6703,5502.0
2022-04-13 10:00:00,199.4,199.59,199.1,199.1,2195.0,184.7073,184.8833,184.4294,184.4294,2195.0
2022-04-13 10:05:00,199.13,199.26,198.93,199.04,2243.0,184.4572,184.5776,184.2719,184.3738,2243.0
2022-04-13 10:10:00,199.0,199.09,198.65,198.66,4724.0,184.3368,184.4202,184.0126,184.0218,4724.0
2022-04-13 10:15:00,198.77,199.12,198.77,199.09,3557.0,184.1237,184.4479,184.1237,184.4202,3557.0
2022-04-13 10:20:00,199.1,199.41,198.98,199.37,4972.0,184.4294,184.7166,184.3183,184.6795,4972.0
2022-04-13 10:25:00,199.41,199.42,198.83,198.83,3759.0,184.7166,184.7258,184.1793,184.1793,3759.0
2022-04-13 10:30:00,198.86,199.13,198.82,199.06,6110.0,184.2071,184.4572,184.1701,184.3924,6110.0
2022-04-13 10:35:00,198.98,199.25,198.98,199.05,3797.0,184.3183,184.5684,184.3183,184.3831,3797.0
2022-04-13 10:40:00,199.08,199.23,198.87,199.23,1867.0,184.4109,184.5498,184.2164,184.5498,1867.0
2022-04-13 10:45:00,199.21,199.36,198.93,199.24,2437.0,184.5313,184.6703,184.2719,184.5591,2437.0
2022-04-13 10:50:00,199.31,199.51,199.25,199.36,2202.0,184.6239,184.8092,184.5684,184.6703,2202.0
2022-04-13 10:55:00,199.39,199.54,199.39,199.42,3007.0,184.6981,184.837,184.6981,184.7258,3007.0
2022-04-13 11:00:00,199.44,199.64,199.36,199.59,12054.0,184.7444,184.9296,184.6703,184.8833,12054.0
2022-04-13 11:05:00,199.58,199.61,199.35,199.43,9222.0,184.8741,184.9018,184.661,184.7351,9222.0
2022-04-13 11:10:00,199.45,199.54,199.4,199.4,7870.0,184.7536,184.837,184.7073,184.7073,7870.0
2022-04-13 11:15:00,199.41,199.41,199.28,199.31,2507.0,184.7166,184.7166,184.5962,184.6239,2507.0
2022-04-13 11:20:00,199.24,199.52,199.24,199.52,4936.0,184.5591,184.8185,184.5591,184.8185,4936.0
2022-04-13 11:25:00,199.51,199.58,199.42,199.46,42366.0,184.8092,184.8741,184.7258,184.7629,42366.0
2022-04-13 11:30:00,199.46,199.68,199.41,199.55,7550.0,184.7629,184.9667,184.7166,184.8463,7550.0
2022-04-13 11:35:00,199.56,199.59,199.45,199.45,9920.0,184.8555,184.8833,184.7536,184.7536,9920.0
2022-04-13 11:40:00,199.41,199.43,199.3,199.42,2697.0,184.7166,184.7351,184.6147,184.7258,2697.0
2022-04-13 11:45:00,199.39,199.54,199.32,199.5,4387.0,184.6981,184.837,184.6332,184.7999,4387.0
2022-04-13 11:50:00,199.48,199.52,199.31,199.31,1726.0,184.7814,184.8185,184.6239,184.6239,1726.0
2022-04-13 11:55:00,199.34,199.34,199.15,199.29,3655.0,184.6517,184.6517,184.4757,184.6054,3655.0
2022-04-13 12:00:00,199.25,199.55,199.25,199.48,3693.0,184.5684,184.8463,184.5684,184.7814,3693.0
2022-04-13 12:05:00,199.46,199.55,199.45,199.52,2349.0,184.7629,184.8463,184.7536,184.8185,2349.0
2022-04-13 12:10:00,199.5,199.51,199.34,199.39,5358.0,184.7999,184.8092,184.6517,184.6981,5358.0
2022-04-13 12:15:00,199.44,199.44,199.27,199.35,5176.0,184.7444,184.7444,184.5869,184.661,5176.0
2022-04-13 12:20:00,199.37,199.43,199.28,199.43,3763.0,184.6795,184.7351,184.5962,184.7351,3763.0
2022-04-13 12:25:00,199.38,199.44,198.99,199.0,11780.0,184.6888,184.7444,184.3275,184.3368,11780.0
2022-04-13 12:30:00,199.02,199.3,198.98,199.3,13530.0,184.3553,184.6147,184.3183,184.6147,13530.0
2022-04-13 12:35:00,199.4,199.44,199.19,199.19,1843.0,184.7073,184.7444,184.5128,184.5128,1843.0
2022-04-13 12:40:00,199.2,199.43,199.14,199.43,4098.0,184.5221,184.7351,184.4665,184.7351,4098.0
2022-04-13 12:45:00,199.42,199.5,199.25,199.31,5009.0,184.7258,184.7999,184.5684,184.6239,5009.0
2022-04-13 12:50:00,199.32,199.34,198.97,199.09,5666.0,184.6332,184.6517,184.309,184.4202,5666.0
2022-04-13 12:55:00,199.14,199.21,198.9,198.9,4210.0,184.4665,184.5313,184.2442,184.2442,4210.0
2022-04-13 13:00:00,198.95,199.17,198.92,199.06,3888.0,184.2905,184.4943,184.2627,184.3924,3888.0
2022-04-13 13:05:00,199.1,199.19,199.07,199.12,2622.0,184.4294,184.5128,184.4016,184.4479,2622.0
2022-04-13 13:10:00,199.11,199.24,199.1,199.1,3113.0,184.4387,184.5591,184.4294,184.4294,3113.0
2022-04-13 13:15:00,199.03,199.17,198.97,199.14,2177.0,184.3646,184.4943,184.309,184.4665,2177.0
2022-04-13 13:20:00,199.16,199.33,199.1,199.12,6097.0,184.485,184.6425,184.4294,184.4479,6097.0
2022-04-13 13:25:00,199.11,199.12,198.9,198.98,4615.0,184.4387,184.4479,184.2442,184.3183,4615.0
2022-04-13 13:30:00,199.01,199.01,198.78,198.87,1540.0,184.3461,184.3461,184.133,184.2164,1540.0
2022-04-13 13:35:00,198.87,198.88,198.73,198.83,2246.0,184.2164,184.2256,184.0867,184.1793,2246.0
2022-04-13 13:40:00,198.89,198.96,198.82,198.87,2098.0,184.2349,184.2997,184.1701,184.2164,2098.0
2022-04-13 13:45:00,198.96,199.05,198.9,199.05,2496.0,184.2997,184.3831,184.2442,184.3831,2496.0
2022-04-13 13:50:00,199.05,199.08,198.93,198.94,1786.0,184.3831,184.4109,184.2719,184.2812,1786.0
2022-04-13 13:55:00,199.0,199.14,198.86,199.05,1664.0,184.3368,184.4665,184.2071,184.3831,1664.0
2022-04-13 14:00:00,199.04,199.15,198.94,199.04,4915.0,184.3738,184.4757,184.2812,184.3738,4915.0
2022-04-13 14:05:00,199.03,199.14,198.99,199.08,3012.0,184.3646,184.4665,184.3275,184.4109,3012.0
2022-04-13 14:10:00,199.03,199.03,198.82,198.9,2558.0,184.3646,184.3646,184.1701,184.2442,2558.0
2022-04-13 14:15:00,198.91,199.12,198.9,199.07,3223.0,184.2534,184.4479,184.2442,184.4016,3223.0
2022-04-13 14:20:00,199.08,199.17,198.91,199.0,2697.0,184.4109,184.4943,184.2534,184.3368,2697.0
2022-04-13 14:25:00,199.09,199.11,198.92,199.01,1898.0,184.4202,184.4387,184.2627,184.3461,1898.0
2022-04-13 14:30:00,199.01,199.06,198.94,198.96,4363.0,184.3461,184.3924,184.2812,184.2997,4363.0
2022-04-13 14:35:00,199.02,199.22,199.02,199.1,15245.0,184.3553,184.5406,184.3553,184.4294,15245.0
2022-04-13 14:40:00,199.08,199.21,199.02,199.2,9114.0,184.4109,184.5313,184.3553,184.5221,9114.0
2022-04-13 14:45:00,199.23,199.39,199.12,199.31,9786.0,184.5498,184.6981,184.4479,184.6239,9786.0
2022-04-13 14:50:00,199.39,199.54,199.38,199.42,3557.0,184.6981,184.837,184.6888,184.7258,3557.0
2022-04-13 14:55:00,199.42,199.54,199.3,199.35,8970.0,184.7258,184.837,184.6147,184.661,8970.0
2022-04-13 15:00:00,199.34,199.38,199.17,199.27,3263.0,184.6517,184.6888,184.4943,184.5869,3263.0
2022-04-13 15:05:00,199.3,199.42,199.21,199.42,14037.0,184.6147,184.7258,184.5313,184.7258,14037.0
2022-04-13 15:10:00,199.41,199.45,199.26,199.26,7572.0,184.7166,184.7536,184.5776,184.5776,7572.0
2022-04-13 15:15:00,199.27,199.37,199.23,199.27,6195.0,184.5869,184.6795,184.5498,184.5869,6195.0
2022-04-13 15:20:00,199.27,199.35,199.18,199.35,12885.0,184.5869,184.661,184.5035,184.661,12885.0
2022-04-13 15:25:00,199.3,199.36,199.15,199.21,2556.0,184.6147,184.6703,184.4757,184.5313,2556.0
2022-04-13 15:30:00,199.28,199.38,199.21,199.37,6329.0,184.5962,184.6888,184.5313,184.6795,6329.0
2022-04-13 15:35:00,199.36,199.51,199.15,199.44,10970.0,184.6703,184.8092,184.4757,184.7444,10970.0
2022-04-13 15:40:00,199.43,199.5,199.34,199.45,9716.0,184.7351,184.7999,184.6517,184.7536,9716.0
2022-04-13 15:45:00,199.47,199.53,199.35,199.51,19497.0,184.7722,184.8277,184.661,184.8092,19497.0
2022-04-13 15:50:00,199.52,199.54,199.21,199.38,26496.0,184.8185,184.837,184.5313,184.6888,26496.0
2022-04-13 15:55:00,199.35,199.42,199.17,199.29,50216.0,184.661,184.7258,184.4943,184.6054,50216.0
2022-04-14 09:30:00,199.5,199.62,199.01,199.31,71024.0,184.7999,184.9111,184.3461,184.6239,71024.0
2022-04-14 09:35:00,199.36,199.4,198.08,198.08,11894.0,184.6703,184.7073,183.4846,183.4846,11894.0
2022-04-14 09:40:00,198.02,198.53,197.3,197.87,24424.0,183.429,183.9014,182.7621,183.2901,24424.0
2022-04-14 09:45:00,197.85,198.13,197.6,197.91,15906.0,183.2715,183.5309,183.0399,183.3271,15906.0
2022-04-14 09:50:00,198.03,198.08,197.3,197.43,12984.0,183.4383,183.4846,182.7621,182.8825,12984.0
2022-04-14 09:55:00,197.44,197.44,196.99,197.02,7834.0,182.8917,182.8917,182.4749,182.5027,7834.0
2022-04-14 10:00:00,197.09,197.96,197.02,197.89,8772.0,182.5675,183.3734,182.5027,183.3086,8772.0
2022-04-14 10:05:00,197.73,197.73,196.1,196.43,10421.0,183.1604,183.1604,181.6505,181.9562,10421.0
2022-04-14 10:10:00,196.45,196.91,196.25,196.86,7331.0,181.9747,182.4008,181.7894,182.3545,7331.0
2022-04-14 10:15:00,196.86,197.57,196.71,197.51,15212.0,182.3545,183.0122,182.2155,182.9566,15212.0
2022-04-14 10:20:00,197.51,198.35,197.51,197.96,5852.0,182.9566,183.7347,182.9566,183.3734,5852.0
2022-04-14 10:25:00,197.92,198.05,197.7,197.78,4717.0,183.3364,183.4568,183.1326,183.2067,4717.0
2022-04-14 10:30:00,197.84,198.27,197.78,197.99,6854.0,183.2623,183.6606,183.2067,183.4012,6854.0
2022-04-14 10:35:00,198.02,198.16,197.82,198.04,9702.0,183.429,183.5587,183.2437,183.4475,9702.0
2022-04-14 10:40:00,198.1,198.48,197.97,198.48,4598.0,183.5031,183.8551,183.3827,183.8551,4598.0
2022-04-14 10:45:00,198.53,199.0,198.5,198.89,9328.0,183.9014,184.3368,183.8736,184.2349,9328.0
2022-04-14 10:50:00,198.77,198.79,198.55,198.73,10843.0,184.1237,184.1423,183.9199,184.0867,10843.0
2022-04-14 10:55:00,198.83,199.06,198.82,198.98,11414.0,184.1793,184.3924,184.1701,184.3183,11414.0
2022-04-14 11:00:00,198.88,199.09,198.65,199.09,15057.0,184.2256,184.4202,184.0126,184.4202,15057.0
2022-04-14 11:05:00,199.02,199.38,198.99,199.17,7822.0,184.3553,184.6888,184.3275,184.4943,7822.0
2022-04-14 11:10:00,199.18,199.37,199.15,199.19,11201.0,184.5035,184.6795,184.4757,184.5128,11201.0
2022-04-14 11:15:00,199.19,199.22,198.87,199.02,9733.0,184.5128,184.5406,184.2164,184.3553,9733.0
2022-04-14 11:20:00,199.08,199.28,198.99,199.27,6285.0,184.4109,184.5962,184.3275,184.5869,6285.0
2022-04-14 11:25:00,199.31,199.51,199.09,199.31,15893.0,184.6239,184.8092,184.4202,184.6239,15893.0
2022-04-14 11:30:00,199.31,199.55,198.98,198.98,20103.0,184.6239,184.8463,184.3183,184.3183,20103.0
2022-04-14 11:35:00,198.98,198.98,198.7,198.75,5761.0,184.3183,184.3183,184.0589,184.1052,5761.0
2022-04-14 11:40:00,198.64,198.78,198.58,198.59,6107.0,184.0033,184.133,183.9477,183.957,6107.0
2022-04-14 11:45:00,198.52,198.91,198.52,198.87,5539.0,183.8922,184.2534,183.8922,184.2164,5539.0
2022-04-14 11:50:00,198.78,198.79,198.48,198.49,4327.0,184.133,184.1423,183.8551,183.8644,4327.0
2022-04-14 11:55:00,198.53,198.7,198.45,198.64,8078.0,183.9014,184.0589,183.8273,184.0033,8078.0
2022-04-14 12:00:00,198.65,198.77,198.43,198.43,3204.0,184.0126,184.1237,183.8088,183.8088,3204.0
2022-04-14 12:05:00,198.43,198.66,198.36,198.49,6627.0,183.8088,184.0218,183.7439,183.8644,6627.0
2022-04-14 12:10:00,198.47,198.47,197.99,198.0,5458.0,183.8458,183.8458,183.4012,183.4105,5458.0
2022-04-14 12:15:00,198.09,198.17,197.76,197.76,5962.0,183.4938,183.5679,183.1882,183.1882,5962.0
2022-04-14 12:20:00,197.81,198.01,197.67,198.0,4631.0,183.2345,183.4197,183.1048,183.4105,4631.0
2022-04-14 12:25:00,197.94,197.94,197.65,197.65,15146.0,183.3549,183.3549,183.0863,183.0863,15146.0
2022-04-14 12:30:00,197.65,197.74,197.5,197.6,4718.0,183.0863,183.1696,182.9473,183.0399,4718.0
2022-04-14 12:35:00,197.65,197.72,197.51,197.54,5622.0,183.0863,183.1511,182.9566,182.9844,5622.0
2022-04-14 12:40:00,197.5,197.75,197.5,197.67,2538.0,182.9473,183.1789,182.9473,183.1048,2538.0
2022-04-14 12:45:00,197.72,197.84,197.71,197.74,3508.0,183.1511,183.2623,183.1418,183.1696,3508.0
2022-04-14 12:50:00,197.81,197.83,197.65,197.68,9740.0,183.2345,183.253,183.0863,183.1141,9740.0
2022-04-14 12:55:00,197.63,197.84,197.58,197.83,4789.0,183.0677,183.2623,183.0214,183.253,4789.0
2022-04-14 13:00:00,197.84,197.93,197.66,197.87,3157.0,183.2623,183.3456,183.0955,183.2901,3157.0
2022-04-14 13:05:00,197.94,197.94,197.73,197.78,10715.0,183.3549,183.3549,183.1604,183.2067,10715.0
2022-04-14 13:10:00,197.79,197.87,197.57,197.6,5956.0,183.2159,183.2901,183.0122,183.0399,5956.0
2022-04-14 13:15:00,197.63,197.82,197.54,197.67,5452.0,183.0677,183.2437,182.9844,183.1048,5452.0
2022-04-14 13:20:00,197.77,197.89,197.56,197.6,3648.0,183.1974,183.3086,183.0029,183.0399,3648.0
2022-04-14 13:25:00,197.68,197.87,197.68,197.87,4946.0,183.1141,183.2901,183.1141,183.2901,4946.0
2022-04-14 13:30:00,197.98,198.25,197.98,198.1,5263.0,183.3919,183.6421,183.3919,183.5031,5263.0
2022-04-14 13:35:00,198.22,198.22,197.97,198.0,3549.0,183.6143,183.6143,183.3827,183.4105,3549.0
2022-04-14 13:40:00,197.99,198.27,197.98,198.21,8578.0,183.4012,183.6606,183.3919,183.605,8578.0
2022-04-14 13:45:00,198.23,198.53,198.16,198.41,6472.0,183.6235,183.9014,183.5587,183.7903,6472.0
2022-04-14 13:50:00,198.35,198.46,198.06,198.2,6683.0,183.7347,183.8366,183.4661,183.5957,6683.0
2022-04-14 13:55:00,198.24,198.51,198.24,198.51,6803.0,183.6328,183.8829,183.6328,183.8829,6803.0
2022-04-14 14:00:00,198.44,198.48,198.29,198.39,7560.0,183.8181,183.8551,183.6791,183.7717,7560.0
2022-04-14 14:05:00,198.32,198.36,198.01,198.03,5422.0,183.7069,183.7439,183.4197,183.4383,5422.0
2022-04-14 14:10:00,197.98,198.17,197.97,198.1,6268.0,183.3919,183.5679,183.3827,183.5031,6268.0
2022-04-14 14:15:00,198.12,198.15,197.86,197.96,4559.0,183.5216,183.5494,183.2808,183.3734,4559.0
2022-04-14 14:20:00,197.93,197.94,197.84,197.91,3823.0,183.3456,183.3549,183.2623,183.3271,3823.0
2022-04-14 14:25:00,197.96,198.04,197.89,198.0,7751.0,183.3734,183.4475,183.3086,183.4105,7751.0
2022-04-14 14:30:00,198.01,198.15,197.82,197.9,7977.0,183.4197,183.5494,183.2437,183.3178,7977.0
2022-04-14 14:35:00,197.96,198.01,197.87,197.92,4089.0,183.3734,183.4197,183.2901,183.3364,4089.0
2022-04-14 14:40:00,197.94,198.06,197.9,197.97,4389.0,183.3549,183.4661,183.3178,183.3827,4389.0
2022-04-14 14:45:00,197.98,198.01,197.79,197.81,6135.0,183.3919,183.4197,183.2159,183.2345,6135.0
2022-04-14 14:50:00,197.89,197.89,197.45,197.53,4709.0,183.3086,183.3086,182.901,182.9751,4709.0
2022-04-14 14:55:00,197.55,197.55,197.25,197.3,6130.0,182.9936,182.9936,182.7157,182.7621,6130.0
2022-04-14 15:00:00,197.25,197.38,197.2,197.27,7386.0,182.7157,182.8362,182.6694,182.7343,7386.0
2022-04-14 15:05:00,197.24,197.26,196.95,196.96,7799.0,182.7065,182.725,182.4378,182.4471,7799.0
2022-04-14 15:10:00,196.86,197.0,196.83,196.96,10455.0,182.3545,182.4842,182.3267,182.4471,10455.0
2022-04-14 15:15:00,197.0,197.28,196.98,197.15,10429.0,182.4842,182.7435,182.4656,182.6231,10429.0
2022-04-14 15:20:00,197.1,197.13,197.01,197.01,6590.0,182.5768,182.6046,182.4934,182.4934,6590.0
2022-04-14 15:25:00,197.04,197.04,196.72,196.79,8029.0,182.5212,182.5212,182.2248,182.2896,8029.0
2022-04-14 15:30:00,196.83,196.84,196.52,196.52,17666.0,182.3267,182.3359,182.0395,182.0395,17666.0
2022-04-14 15:35:00,196.53,196.68,196.36,196.36,15559.0,182.0488,182.1877,181.8913,181.8913,15559.0
2022-04-14 15:40:00,196.42,196.66,196.42,196.62,15579.0,181.9469,182.1692,181.9469,182.1322,15579.0
2022-04-14 15:45:00,196.6,196.61,196.33,196.51,28532.0,182.1136,182.1229,181.8635,182.0303,28532.0
2022-04-14 15:50:00,196.43,196.47,196.15,196.34,44071.0,181.9562,181.9932,181.6968,181.8728,44071.0
2022-04-14 15:55:00,196.31,196.44,196.0,196.26,99766.0,181.845,181.9654,181.5578,181.7987,99766.0
2022-04-18 09:30:00,195.96,197.41,195.25,197.37,24207.0,181.5208,182.8639,180.8631,182.8269,24207.0
2022-04-18 09:35:00,197.53,198.2,197.42,197.97,3104.0,182.9751,183.5957,182.8732,183.3827,3104.0
2022-04-18 09:40:00,197.92,198.32,197.51,198.12,4494.0,183.3364,183.7069,182.9566,183.5216,4494.0
2022-04-18 09:45:00,198.05,198.05,197.47,197.64,3942.0,183.4568,183.4568,182.9195,183.077,3942.0
2022-04-18 09:50:00,197.74,197.98,197.26,197.52,6838.0,183.1696,183.3919,182.725,182.9658,6838.0
2022-04-18 09:55:00,197.54,197.69,197.37,197.61,5578.0,182.9844,183.1233,182.8269,183.0492,5578.0
2022-04-18 10:00:00,197.78,197.78,196.78,196.78,6586.0,183.2067,183.2067,182.2804,182.2804,6586.0
2022-04-18 10:05:00,196.91,196.91,196.22,196.22,1762.0,182.4008,182.4008,181.7616,181.7616,1762.0
2022-04-18 10:10:00,196.37,196.98,196.24,196.91,4696.0,181.9006,182.4656,181.7802,182.4008,4696.0
2022-04-18 10:15:00,196.92,197.2,196.79,196.98,3000.0,182.4101,182.6694,182.2896,182.4656,3000.0
2022-04-18 10:20:00,196.96,196.98,196.75,196.75,3910.0,182.4471,182.4656,182.2526,182.2526,3910.0
2022-04-18 10:25:00,196.95,197.02,196.73,196.8,4463.0,182.4378,182.5027,182.2341,182.2989,4463.0
2022-04-18 10:30:00,196.84,197.22,196.84,197.21,4025.0,182.3359,182.6879,182.3359,182.6787,4025.0
2022-04-18 10:35:00,197.17,197.3,196.94,197.23,4701.0,182.6416,182.7621,182.4286,182.6972,4701.0
2022-04-18 10:40:00,197.22,197.46,197.13,197.23,8389.0,182.6879,182.9103,182.6046,182.6972,8389.0
2022-04-18 10:45:00,197.21,197.67,197.21,197.51,8935.0,182.6787,183.1048,182.6787,182.9566,8935.0
2022-04-18 10:50:00,197.47,197.47,197.01,197.02,3171.0,182.9195,182.9195,182.4934,182.5027,3171.0
2022-04-18 10:55:00,196.95,197.2,196.84,197.2,9223.0,182.4378,182.6694,182.3359,182.6694,9223.0
2022-04-18 11:00:00,197.12,197.35,197.02,197.34,4274.0,182.5953,182.8084,182.5027,182.7991,4274.0
2022-04-18 11:05:00,197.38,197.4,197.21,197.4,2117.0,182.8362,182.8547,182.6787,182.8547,2117.0
2022-04-18 11:10:00,197.32,197.5,197.29,197.5,3088.0,182.7806,182.9473,182.7528,182.9473,3088.0
2022-04-18 11:15:00,197.34,197.37,197.19,197.28,3838.0,182.7991,182.8269,182.6602,182.7435,3838.0
2022-04-18 11:20:00,197.22,197.25,196.52,196.52,7768.0,182.6879,182.7157,182.0395,182.0395,7768.0
2022-04-18 11:25:00,196.43,196.44,196.07,196.26,3522.0,181.9562,181.9654,181.6227,181.7987,3522.0
2022-04-18 11:30:00,196.28,196.7,196.27,196.66,4354.0,181.8172,182.2063,181.8079,182.1692,4354.0
2022-04-18 11:35:00,196.75,196.76,196.21,196.27,2972.0,182.2526,182.2618,181.7524,181.8079,2972.0
2022-04-18 11:40:00,196.37,196.59,196.29,196.52,2300.0,181.9006,182.1044,181.8265,182.0395,2300.0
2022-04-18 11:45:00,196.45,196.45,196.05,196.09,4724.0,181.9747,181.9747,181.6042,181.6412,4724.0
2022-04-18 11:50:00,196.06,196.26,196.01,196.26,5806.0,181.6134,181.7987,181.5671,181.7987,5806.0
2022-04-18 11:55:00,196.37,196.46,196.08,196.45,5592.0,181.9006,181.9839,181.6319,181.9747,5592.0
2022-04-18 12:00:00,196.39,196.55,196.1,196.16,6728.0,181.9191,182.0673,181.6505,181.7061,6728.0
2022-04-18 12:05:00,196.12,196.31,195.91,195.91,6322.0,181.669,181.845,181.4745,181.4745,6322.0
2022-04-18 12:10:00,195.85,195.95,195.64,195.89,8351.0,181.4189,181.5115,181.2244,181.4559,8351.0
2022-04-18 12:15:00,195.85,195.88,195.6,195.7,26147.0,181.4189,181.4467,181.1873,181.2799,26147.0
2022-04-18 12:20:00,195.71,195.88,195.6,195.88,3685.0,181.2892,181.4467,181.1873,181.4467,3685.0
2022-04-18 12:25:00,195.82,195.87,195.66,195.71,4048.0,181.3911,181.4374,181.2429,181.2892,4048.0
2022-04-18 12:30:00,195.7,195.9,195.69,195.77,7651.0,181.2799,181.4652,181.2707,181.3448,7651.0
2022-04-18 12:35:00,195.78,195.99,195.78,195.99,8797.0,181.3541,181.5486,181.3541,181.5486,8797.0
2022-04-18 12:40:00,195.96,195.96,195.66,195.75,5110.0,181.5208,181.5208,181.2429,181.3263,5110.0
2022-04-18 12:45:00,195.87,195.87,195.66,195.72,1877.0,181.4374,181.4374,181.2429,181.2985,1877.0
2022-04-18 12:50:00,195.81,195.94,195.81,195.86,2102.0,181.3818,181.5023,181.3818,181.4282,2102.0
2022-04-18 12:55:00,195.85,195.85,195.76,195.76,1961.0,181.4189,181.4189,181.3355,181.3355,1961.0
2022-04-18 13:00:00,195.72,195.76,195.56,195.76,1701.0,181.2985,181.3355,181.1503,181.3355,1701.0
2022-04-18 13:05:00,195.77,195.89,195.73,195.77,1800.0,181.3448,181.4559,181.3077,181.3448,1800.0
2022-04-18 13:10:00,195.81,196.02,195.81,195.96,1989.0,181.3818,181.5764,181.3818,181.5208,1989.0
2022-04-18 13:15:00,195.94,195.94,195.67,195.72,3003.0,181.5023,181.5023,181.2522,181.2985,3003.0
2022-04-18 13:20:00,195.69,195.92,195.64,195.81,2808.0,181.2707,181.4837,181.2244,181.3818,2808.0
2022-04-18 13:25:00,195.81,195.98,195.81,195.96,2691.0,181.3818,181.5393,181.3818,181.5208,2691.0
2022-04-18 13:30:00,196.04,196.59,196.04,196.52,3050.0,181.5949,182.1044,181.5949,182.0395,3050.0
2022-04-18 13:35:00,196.47,196.71,196.41,196.55,1891.0,181.9932,182.2155,181.9376,182.0673,1891.0
2022-04-18 13:40:00,196.61,196.62,196.4,196.49,1224.0,182.1229,182.1322,181.9284,182.0117,1224.0
2022-04-18 13:45:00,196.49,196.67,196.41,196.67,5219.0,182.0117,182.1785,181.9376,182.1785,5219.0
2022-04-18 13:50:00,196.59,196.75,196.47,196.64,3338.0,182.1044,182.2526,181.9932,182.1507,3338.0
2022-04-18 13:55:00,196.75,197.02,196.61,196.65,8760.0,182.2526,182.5027,182.1229,182.1599,8760.0
2022-04-18 14:00:00,196.74,196.81,196.63,196.7,2772.0,182.2433,182.3082,182.1414,182.2063,2772.0
2022-04-18 14:05:00,196.69,196.8,196.6,196.77,2916.0,182.197,182.2989,182.1136,182.2711,2916.0
2022-04-18 14:10:00,196.8,196.8,196.6,196.64,2199.0,182.2989,182.2989,182.1136,182.1507,2199.0
2022-04-18 14:15:00,196.68,196.83,196.33,196.49,9856.0,182.1877,182.3267,181.8635,182.0117,9856.0
2022-04-18 14:20:00,196.44,196.67,196.36,196.65,2723.0,181.9654,182.1785,181.8913,182.1599,2723.0
2022-04-18 14:25:00,196.71,196.77,196.44,196.44,2820.0,182.2155,182.2711,181.9654,181.9654,2820.0
2022-04-18 14:30:00,196.48,196.58,196.46,196.58,1998.0,182.0025,182.0951,181.9839,182.0951,1998.0
2022-04-18 14:35:00,196.59,196.59,196.48,196.55,1878.0,182.1044,182.1044,182.0025,182.0673,1878.0
2022-04-18 14:40:00,196.57,196.57,196.41,196.41,29308.0,182.0858,182.0858,181.9376,181.9376,29308.0
2022-04-18 14:45:00,196.55,196.59,196.44,196.59,825.0,182.0673,182.1044,181.9654,182.1044,825.0
2022-04-18 14:50:00,196.58,196.78,196.51,196.6,5640.0,182.0951,182.2804,182.0303,182.1136,5640.0
2022-04-18 14:55:00,196.6,196.6,196.42,196.42,3383.0,182.1136,182.1136,181.9469,181.9469,3383.0
2022-04-18 15:00:00,196.5,196.5,196.27,196.31,5666.0,182.021,182.021,181.8079,181.845,5666.0
2022-04-18 15:05:00,196.4,196.4,196.17,196.25,1750.0,181.9284,181.9284,181.7153,181.7894,1750.0
2022-04-18 15:10:00,196.28,196.35,196.08,196.08,3110.0,181.8172,181.8821,181.6319,181.6319,3110.0
2022-04-18 15:15:00,196.15,196.31,196.05,196.06,3467.0,181.6968,181.845,181.6042,181.6134,3467.0
2022-04-18 15:20:00,196.13,196.17,195.87,195.91,2697.0,181.6783,181.7153,181.4374,181.4745,2697.0
2022-04-18 15:25:00,195.84,195.84,195.72,195.79,3173.0,181.4096,181.4096,181.2985,181.3633,3173.0
2022-04-18 15:30:00,195.77,195.89,195.63,195.68,9747.0,181.3448,181.4559,181.2151,181.2614,9747.0
2022-04-18 15:35:00,195.68,195.81,195.53,195.65,8510.0,181.2614,181.3818,181.1225,181.2336,8510.0
2022-04-18 15:40:00,195.64,195.86,195.55,195.75,13872.0,181.2244,181.4282,181.141,181.3263,13872.0
2022-04-18 15:45:00,195.69,195.8,195.59,195.73,25394.0,181.2707,181.3726,181.1781,181.3077,25394.0
2022-04-18 15:50:00,195.65,196.24,195.64,196.18,37392.0,181.2336,181.7802,181.2244,181.7246,37392.0
2022-04-18 15:55:00,196.17,196.76,196.13,196.71,66726.0,181.7153,182.2618,181.6783,182.2155,66726.0
2022-04-19 09:30:00,198.32,198.43,197.66,198.26,22569.0,183.7069,183.8088,183.0955,183.6513,22569.0
2022-04-19 09:35:00,198.4,198.96,198.21,198.31,2476.0,183.781,184.2997,183.605,183.6976,2476.0
2022-04-19 09:40:00,198.37,198.78,198.37,198.78,1002.0,183.7532,184.133,183.7532,184.133,1002.0
2022-04-19 09:45:00,198.74,199.0,198.6,198.79,2197.0,184.0959,184.3368,183.9663,184.1423,2197.0
2022-04-19 09:50:00,198.87,199.29,198.73,199.28,3576.0,184.2164,184.6054,184.0867,184.5962,3576.0
2022-04-19 09:55:00,199.09,199.17,198.93,198.95,3966.0,184.4202,184.4943,184.2719,184.2905,3966.0
2022-04-19 10:00:00,199.09,199.13,198.84,199.13,4464.0,184.4202,184.4572,184.1886,184.4572,4464.0
2022-04-19 10:05:00,199.35,199.37,199.0,199.14,2285.0,184.661,184.6795,184.3368,184.4665,2285.0
2022-04-19 10:10:00,199.21,199.49,199.15,199.35,3833.0,184.5313,184.7907,184.4757,184.661,3833.0
2022-04-19 10:15:00,199.24,199.37,199.08,199.37,2607.0,184.5591,184.6795,184.4109,184.6795,2607.0
2022-04-19 10:20:00,199.36,199.76,199.36,199.59,4736.0,184.6703,185.0408,184.6703,184.8833,4736.0
2022-04-19 10:25:00,199.62,199.71,199.43,199.45,4123.0,184.9111,184.9945,184.7351,184.7536,4123.0
2022-04-19 10:30:00,199.59,200.16,199.51,200.07,12074.0,184.8833,185.4113,184.8092,185.3279,12074.0
2022-04-19 10:35:00,200.07,200.38,200.03,200.25,5536.0,185.3279,185.6151,185.2909,185.4947,5536.0
2022-04-19 10:40:00,200.29,200.56,200.23,200.23,3190.0,185.5317,185.7818,185.4762,185.4762,3190.0
2022-04-19 10:45:00,200.27,200.71,200.27,200.65,6001.0,185.5132,185.9208,185.5132,185.8652,6001.0
2022-04-19 10:50:00,200.56,200.65,200.29,200.58,4888.0,185.7818,185.8652,185.5317,185.8004,4888.0
2022-04-19 10:55:00,200.47,200.65,200.44,200.46,7832.0,185.6985,185.8652,185.6707,185.6892,7832.0
2022-04-19 11:00:00,200.49,200.8,200.43,200.73,4319.0,185.717,186.0042,185.6614,185.9393,4319.0
2022-04-19 11:05:00,200.65,200.72,200.47,200.47,2762.0,185.8652,185.9301,185.6985,185.6985,2762.0
2022-04-19 11:10:00,200.43,200.51,200.35,200.41,3313.0,185.6614,185.7355,185.5873,185.6429,3313.0
2022-04-19 11:15:00,200.37,200.74,200.37,200.53,4590.0,185.6058,185.9486,185.6058,185.7541,4590.0
2022-04-19 11:20:00,200.51,201.25,200.46,201.23,5544.0,185.7355,186.421,185.6892,186.4025,5544.0
2022-04-19 11:25:00,201.24,201.6,201.07,201.56,8494.0,186.4117,186.7452,186.2543,186.7082,8494.0
2022-04-19 11:30:00,201.62,201.64,201.42,201.45,5897.0,186.7637,186.7823,186.5785,186.6063,5897.0
2022-04-19 11:35:00,201.39,201.43,201.14,201.39,10675.0,186.5507,186.5877,186.3191,186.5507,10675.0
2022-04-19 11:40:00,201.37,201.68,201.34,201.63,3595.0,186.5322,186.8193,186.5044,186.773,3595.0
2022-04-19 11:45:00,201.78,201.86,201.6,201.77,2799.0,186.9119,186.9861,186.7452,186.9027,2799.0
2022-04-19 11:50:00,201.73,202.21,201.72,202.2,10826.0,186.8656,187.3103,186.8564,187.301,10826.0
2022-04-19 11:55:00,202.19,202.23,201.4,201.42,42311.0,187.2917,187.3288,186.5599,186.5785,42311.0
2022-04-19 12:00:00,201.43,201.68,201.4,201.68,8631.0,186.5877,186.8193,186.5599,186.8193,8631.0
2022-04-19 12:05:00,201.7,201.8,201.6,201.75,5602.0,186.8378,186.9305,186.7452,186.8842,5602.0
2022-04-19 12:10:00,201.7,201.89,201.7,201.74,7565.0,186.8378,187.0138,186.8378,186.8749,7565.0
2022-04-19 12:15:00,201.71,201.82,201.52,201.62,4197.0,186.8471,186.949,186.6711,186.7637,4197.0
2022-04-19 12:20:00,201.63,201.87,201.58,201.87,2827.0,186.773,186.9953,186.7267,186.9953,2827.0
2022-04-19 12:25:00,201.87,201.95,201.53,201.53,3233.0,186.9953,187.0694,186.6804,186.6804,3233.0
2022-04-19 12:30:00,201.55,201.68,201.53,201.59,2763.0,186.6989,186.8193,186.6804,186.7359,2763.0
2022-04-19 12:35:00,201.72,201.8,201.67,201.68,700.0,186.8564,186.9305,186.8101,186.8193,700.0
2022-04-19 12:40:00,201.68,201.74,201.47,201.61,2611.0,186.8193,186.8749,186.6248,186.7545,2611.0
2022-04-19 12:45:00,201.52,201.75,201.52,201.75,1204.0,186.6711,186.8842,186.6711,186.8842,1204.0
2022-04-19 12:50:00,201.81,201.89,201.74,201.81,3283.0,186.9397,187.0138,186.8749,186.9397,3283.0
2022-04-19 12:55:00,201.83,201.84,201.72,201.77,3459.0,186.9583,186.9675,186.8564,186.9027,3459.0
2022-04-19 13:00:00,201.69,201.9,201.68,201.9,4972.0,186.8286,187.0231,186.8193,187.0231,4972.0
2022-04-19 13:05:00,201.84,201.99,201.81,201.94,3766.0,186.9675,187.1065,186.9397,187.0602,3766.0
2022-04-19 13:10:00,201.91,201.93,201.84,201.91,1967.0,187.0324,187.0509,186.9675,187.0324,1967.0
2022-04-19 13:15:00,201.93,202.09,201.9,202.09,2611.0,187.0509,187.1991,187.0231,187.1991,2611.0
2022-04-19 13:20:00,202.07,202.15,201.93,201.93,4645.0,187.1806,187.2547,187.0509,187.0509,4645.0
2022-04-19 13:25:00,201.94,201.95,201.75,201.81,3954.0,187.0602,187.0694,186.8842,186.9397,3954.0
2022-04-19 13:30:00,201.84,202.19,201.75,202.13,10300.0,186.9675,187.2917,186.8842,187.2362,10300.0
2022-04-19 13:35:00,202.18,202.31,202.18,202.25,2006.0,187.2825,187.4029,187.2825,187.3473,2006.0
2022-04-19 13:40:00,202.28,202.36,202.14,202.16,3513.0,187.3751,187.4492,187.2454,187.2639,3513.0
2022-04-19 13:45:00,202.14,202.3,202.09,202.3,2660.0,187.2454,187.3936,187.1991,187.3936,2660.0
2022-04-19 13:50:00,202.4,202.5,202.23,202.4,8294.0,187.4863,187.5789,187.3288,187.4863,8294.0
2022-04-19 13:55:00,202.42,202.66,202.28,202.54,5897.0,187.5048,187.7271,187.3751,187.6159,5897.0
2022-04-19 14:00:00,202.53,202.59,202.48,202.58,2638.0,187.6067,187.6623,187.5604,187.653,2638.0
2022-04-19 14:05:00,202.53,202.56,202.12,202.22,6545.0,187.6067,187.6345,187.2269,187.3195,6545.0
2022-04-19 14:10:00,202.27,202.27,201.95,202.02,4334.0,187.3658,187.3658,187.0694,187.1343,4334.0
2022-04-19 14:15:00,202.09,202.14,201.91,202.02,2875.0,187.1991,187.2454,187.0324,187.1343,2875.0
2022-04-19 14:20:00,202.07,202.32,201.97,202.31,2100.0,187.1806,187.4122,187.0879,187.4029,2100.0
2022-04-19 14:25:00,202.25,202.37,202.21,202.37,1742.0,187.3473,187.4585,187.3103,187.4585,1742.0
2022-04-19 14:30:00,202.39,202.56,202.38,202.53,4142.0,187.477,187.6345,187.4677,187.6067,4142.0
2022-04-19 14:35:00,202.59,202.75,202.55,202.73,4153.0,187.6623,187.8105,187.6252,187.7919,4153.0
2022-04-19 14:40:00,202.76,202.83,202.73,202.75,3895.0,187.8197,187.8846,187.7919,187.8105,3895.0
2022-04-19 14:45:00,202.74,202.91,202.72,202.85,6087.0,187.8012,187.9587,187.7827,187.9031,6087.0
2022-04-19 14:50:00,202.81,203.02,202.81,202.95,2894.0,187.8661,188.0606,187.8661,187.9957,2894.0
2022-04-19 14:55:00,202.92,203.15,202.92,203.12,4107.0,187.9679,188.181,187.9679,188.1532,4107.0
2022-04-19 15:00:00,203.1,203.18,202.78,202.83,4839.0,188.1347,188.2088,187.8383,187.8846,4839.0
2022-04-19 15:05:00,202.85,202.89,202.73,202.89,3894.0,187.9031,187.9402,187.7919,187.9402,3894.0
2022-04-19 15:10:00,202.83,203.21,202.82,203.17,4699.0,187.8846,188.2366,187.8753,188.1995,4699.0
2022-04-19 15:15:00,203.16,203.39,203.1,203.38,15181.0,188.1903,188.4033,188.1347,188.3941,15181.0
2022-04-19 15:20:00,203.35,203.39,202.92,203.04,18513.0,188.3663,188.4033,187.9679,188.0791,18513.0
2022-04-19 15:25:00,203.02,203.04,202.86,203.01,7513.0,188.0606,188.0791,187.9124,188.0513,7513.0
2022-04-19 15:30:00,202.96,203.18,202.88,203.14,5625.0,188.005,188.2088,187.9309,188.1717,5625.0
2022-04-19 15:35:00,203.1,203.45,203.03,203.36,9550.0,188.1347,188.4589,188.0698,188.3755,9550.0
2022-04-19 15:40:00,203.34,203.4,203.12,203.14,14007.0,188.357,188.4126,188.1532,188.1717,14007.0
2022-04-19 15:45:00,203.1,203.1,202.84,202.87,11327.0,188.1347,188.1347,187.8938,187.9216,11327.0
2022-04-19 15:50:00,202.88,203.57,202.88,203.35,21485.0,187.9309,188.5701,187.9309,188.3663,21485.0
2022-04-19 15:55:00,203.26,203.49,203.05,203.39,54565.0,188.2829,188.4959,188.0884,188.4033,54565.0
2022-04-20 09:30:00,205.64,206.38,205.21,206.3,23750.0,190.4875,191.173,190.0892,191.0989,23750.0
2022-04-20 09:35:00,206.3,207.03,206.28,207.03,2394.0,191.0989,191.7751,191.0804,191.7751,2394.0
2022-04-20 09:40:00,207.08,207.2,206.7,207.09,14359.0,191.8214,191.9326,191.4694,191.8307,14359.0
2022-04-20 09:45:00,207.0,207.0,206.23,206.46,2214.0,191.7473,191.7473,191.0341,191.2471,2214.0
2022-04-20 09:50:00,206.34,207.17,206.34,206.93,6558.0,191.1359,191.9048,191.1359,191.6825,6558.0
2022-04-20 09:55:00,206.9,207.03,206.71,206.82,5778.0,191.6547,191.7751,191.4787,191.5806,5778.0
2022-04-20 10:00:00,206.88,207.35,206.76,207.35,12079.0,191.6362,192.0715,191.525,192.0715,12079.0
2022-04-20 10:05:00,207.14,207.14,206.77,207.06,4693.0,191.877,191.877,191.5343,191.8029,4693.0
2022-04-20 10:10:00,207.06,207.23,206.95,207.11,2807.0,191.8029,191.9604,191.701,191.8492,2807.0
2022-04-20 10:15:00,207.06,207.4,207.06,207.4,4872.0,191.8029,192.1178,191.8029,192.1178,4872.0
2022-04-20 10:20:00,207.38,207.65,207.38,207.43,3502.0,192.0993,192.3494,192.0993,192.1456,3502.0
2022-04-20 10:25:00,207.39,207.5,207.12,207.2,4499.0,192.1086,192.2105,191.8585,191.9326,4499.0
2022-04-20 10:30:00,207.21,207.21,206.85,207.04,5321.0,191.9418,191.9418,191.6084,191.7844,5321.0
2022-04-20 10:35:00,207.0,207.5,207.0,207.4,5558.0,191.7473,192.2105,191.7473,192.1178,5558.0
2022-04-20 10:40:00,207.4,207.4,206.81,206.81,5029.0,192.1178,192.1178,191.5713,191.5713,5029.0
2022-04-20 10:45:00,206.96,207.14,206.92,207.03,4899.0,191.7103,191.877,191.6732,191.7751,4899.0
2022-04-20 10:50:00,207.03,207.18,206.88,207.17,4772.0,191.7751,191.9141,191.6362,191.9048,4772.0
2022-04-20 10:55:00,207.21,207.27,206.74,206.87,6935.0,191.9418,191.9974,191.5065,191.6269,6935.0
2022-04-20 11:00:00,206.76,206.82,206.49,206.56,4597.0,191.525,191.5806,191.2749,191.3397,4597.0
2022-04-20 11:05:00,206.56,206.67,206.31,206.31,2128.0,191.3397,191.4416,191.1082,191.1082,2128.0
2022-04-20 11:10:00,206.26,206.82,206.2,206.73,4510.0,191.0618,191.5806,191.0063,191.4972,4510.0
2022-04-20 11:15:00,206.77,206.8,206.38,206.38,3777.0,191.5343,191.5621,191.173,191.173,3777.0
2022-04-20 11:20:00,206.44,206.68,206.39,206.68,4882.0,191.2286,191.4509,191.1823,191.4509,4882.0
2022-04-20 11:25:00,206.67,206.86,206.56,206.86,4164.0,191.4416,191.6176,191.3397,191.6176,4164.0
2022-04-20 11:30:00,206.89,207.13,206.88,207.01,3721.0,191.6454,191.8677,191.6362,191.7566,3721.0
2022-04-20 11:35:00,207.13,207.58,207.13,207.53,5925.0,191.8677,192.2846,191.8677,192.2383,5925.0
2022-04-20 11:40:00,207.51,208.01,207.47,207.96,10491.0,192.2197,192.6829,192.1827,192.6366,10491.0
2022-04-20 11:45:00,207.97,207.97,207.76,207.84,5401.0,192.6458,192.6458,192.4513,192.5254,5401.0
2022-04-20 11:50:00,207.83,208.11,207.77,207.85,7426.0,192.5162,192.7755,192.4606,192.5347,7426.0
2022-04-20 11:55:00,207.82,208.3,207.82,208.06,10127.0,192.5069,192.9515,192.5069,192.7292,10127.0
2022-04-20 12:00:00,208.0,208.0,207.8,207.85,1888.0,192.6736,192.6736,192.4884,192.5347,1888.0
2022-04-20 12:05:00,207.89,208.0,207.68,207.83,2312.0,192.5717,192.6736,192.3772,192.5162,2312.0
2022-04-20 12:10:00,207.91,207.91,207.53,207.58,2407.0,192.5903,192.5903,192.2383,192.2846,2407.0
2022-04-20 12:15:00,207.57,207.63,207.28,207.6,12121.0,192.2753,192.3309,192.0067,192.3031,12121.0
2022-04-20 12:20:00,207.58,207.74,207.44,207.63,4693.0,192.2846,192.4328,192.1549,192.3309,4693.0
2022-04-20 12:25:00,207.63,207.63,207.27,207.36,2254.0,192.3309,192.3309,191.9974,192.0808,2254.0
2022-04-20 12:30:00,207.28,207.69,207.28,207.63,5620.0,192.0067,192.3865,192.0067,192.3309,5620.0
2022-04-20 12:35:00,207.56,207.91,207.53,207.8,2863.0,192.2661,192.5903,192.2383,192.4884,2863.0
2022-04-20 12:40:00,207.83,207.88,207.76,207.81,2471.0,192.5162,192.5625,192.4513,192.4976,2471.0
2022-04-20 12:45:00,207.79,207.86,207.73,207.77,2415.0,192.4791,192.5439,192.4235,192.4606,2415.0
2022-04-20 12:50:00,207.86,207.93,207.8,207.81,2223.0,192.5439,192.6088,192.4884,192.4976,2223.0
2022-04-20 12:55:00,207.8,207.95,207.73,207.79,3931.0,192.4884,192.6273,192.4235,192.4791,3931.0
2022-04-20 13:00:00,207.8,208.27,207.8,208.2,10493.0,192.4884,192.9237,192.4884,192.8589,10493.0
2022-04-20 13:05:00,208.26,208.36,208.13,208.29,9887.0,192.9145,193.0071,192.7941,192.9423,9887.0
2022-04-20 13:10:00,208.21,208.61,208.2,208.61,3207.0,192.8682,193.2387,192.8589,193.2387,3207.0
2022-04-20 13:15:00,208.53,208.64,208.1,208.1,4001.0,193.1646,193.2665,192.7663,192.7663,4001.0
2022-04-20 13:20:00,208.07,208.19,208.0,208.11,4965.0,192.7385,192.8496,192.6736,192.7755,4965.0
2022-04-20 13:25:00,207.99,208.07,207.91,207.97,5490.0,192.6644,192.7385,192.5903,192.6458,5490.0
2022-04-20 13:30:00,207.98,208.01,207.77,207.97,3530.0,192.6551,192.6829,192.4606,192.6458,3530.0
2022-04-20 13:35:00,207.99,208.08,207.97,207.97,3397.0,192.6644,192.7477,192.6458,192.6458,3397.0
2022-04-20 13:40:00,208.01,208.58,208.01,208.46,5258.0,192.6829,193.2109,192.6829,193.0997,5258.0
2022-04-20 13:45:00,208.44,208.5,208.2,208.2,3750.0,193.0812,193.1368,192.8589,192.8589,3750.0
2022-04-20 13:50:00,208.26,208.3,208.07,208.24,4215.0,192.9145,192.9515,192.7385,192.8959,4215.0
2022-04-20 13:55:00,208.28,208.42,208.24,208.42,3509.0,192.933,193.0627,192.8959,193.0627,3509.0
2022-04-20 14:00:00,208.4,208.55,208.35,208.43,5078.0,193.0442,193.1831,192.9978,193.0719,5078.0
2022-04-20 14:05:00,208.36,208.48,208.23,208.3,2718.0,193.0071,193.1183,192.8867,192.9515,2718.0
2022-04-20 14:10:00,208.22,208.3,208.15,208.15,2701.0,192.8774,192.9515,192.8126,192.8126,2701.0
2022-04-20 14:15:00,208.19,208.19,207.77,207.79,3619.0,192.8496,192.8496,192.4606,192.4791,3619.0
2022-04-20 14:20:00,207.69,207.75,207.61,207.61,3292.0,192.3865,192.4421,192.3124,192.3124,3292.0
2022-04-20 14:25:00,207.61,207.64,207.49,207.56,2862.0,192.3124,192.3402,192.2012,192.2661,2862.0
2022-04-20 14:30:00,207.51,207.58,207.28,207.31,2055.0,192.2197,192.2846,192.0067,192.0345,2055.0
2022-04-20 14:35:00,207.3,207.3,206.96,206.99,2440.0,192.0252,192.0252,191.7103,191.7381,2440.0
2022-04-20 14:40:00,206.98,207.05,206.94,206.97,1911.0,191.7288,191.7936,191.6917,191.7195,1911.0
2022-04-20 14:45:00,206.88,206.97,206.84,206.93,5088.0,191.6362,191.7195,191.5991,191.6825,5088.0
2022-04-20 14:50:00,206.83,206.83,206.52,206.52,1701.0,191.5898,191.5898,191.3027,191.3027,1701.0
2022-04-20 14:55:00,206.37,206.49,206.35,206.42,5060.0,191.1637,191.2749,191.1452,191.2101,5060.0
2022-04-20 15:00:00,206.43,206.77,206.42,206.7,5188.0,191.2193,191.5343,191.2101,191.4694,5188.0
2022-04-20 15:05:00,206.62,206.72,206.54,206.72,2163.0,191.3953,191.4879,191.3212,191.4879,2163.0
2022-04-20 15:10:00,206.78,206.99,206.73,206.79,3688.0,191.5435,191.7381,191.4972,191.5528,3688.0
2022-04-20 15:15:00,206.9,206.98,206.81,206.87,6053.0,191.6547,191.7288,191.5713,191.6269,6053.0
2022-04-20 15:20:00,206.9,206.97,206.8,206.93,3501.0,191.6547,191.7195,191.5621,191.6825,3501.0
2022-04-20 15:25:00,206.97,207.16,206.95,206.95,3157.0,191.7195,191.8955,191.701,191.701,3157.0
2022-04-20 15:30:00,206.98,207.05,206.7,206.7,5528.0,191.7288,191.7936,191.4694,191.4694,5528.0
2022-04-20 15:35:00,206.72,206.92,206.67,206.84,6114.0,191.4879,191.6732,191.4416,191.5991,6114.0
2022-04-20 15:40:00,206.84,206.88,206.68,206.73,8847.0,191.5991,191.6362,191.4509,191.4972,8847.0
2022-04-20 15:45:00,206.79,206.91,206.68,206.68,15713.0,191.5528,191.6639,191.4509,191.4509,15713.0
2022-04-20 15:50:00,206.71,206.89,206.36,206.59,28185.0,191.4787,191.6454,191.1545,191.3675,28185.0
2022-04-20 15:55:00,206.59,206.8,206.45,206.53,43419.0,191.3675,191.5621,191.2378,191.3119,43419.0
2022-04-21 09:30:00,208.64,208.83,207.59,208.43,14577.0,193.2665,193.4425,192.2938,193.0719,14577.0
2022-04-21 09:35:00,208.45,208.99,208.45,208.63,3210.0,193.0905,193.5907,193.0905,193.2572,3210.0
2022-04-21 09:40:00,208.51,209.05,208.42,208.95,2546.0,193.1461,193.6463,193.0627,193.5536,2546.0
2022-04-21 09:45:00,208.89,209.39,208.7,209.37,2490.0,193.4981,193.9612,193.3221,193.9427,2490.0
2022-04-21 09:50:00,209.33,209.7,209.05,209.16,5577.0,193.9056,194.2484,193.6463,193.7482,5577.0
2022-04-21 09:55:00,209.22,209.49,209.16,209.42,5416.0,193.8037,194.0538,193.7482,193.989,5416.0
2022-04-21 10:00:00,209.5,209.58,209.02,209.35,5252.0,194.0631,194.1372,193.6185,193.9242,5252.0
2022-04-21 10:05:00,209.37,209.75,209.37,209.69,5749.0,193.9427,194.2947,193.9427,194.2391,5749.0
2022-04-21 10:10:00,209.7,210.44,209.7,210.44,5069.0,194.2484,194.9338,194.2484,194.9338,5069.0
2022-04-21 10:15:00,210.44,210.59,210.19,210.21,6646.0,194.9338,195.0728,194.7023,194.7208,6646.0
2022-04-21 10:20:00,210.13,210.46,210.06,210.29,6253.0,194.6467,194.9524,194.5818,194.7949,6253.0
2022-04-21 10:25:00,210.23,210.23,209.7,210.15,3290.0,194.7393,194.7393,194.2484,194.6652,3290.0
2022-04-21 10:30:00,210.14,210.15,209.88,210.03,3964.0,194.6559,194.6652,194.4151,194.5541,3964.0
2022-04-21 10:35:00,209.97,209.98,209.31,209.54,6120.0,194.4985,194.5077,193.8871,194.1002,6120.0
2022-04-21 10:40:00,209.44,209.44,209.01,209.16,1601.0,194.0075,194.0075,193.6092,193.7482,1601.0
2022-04-21 10:45:00,209.21,209.41,209.12,209.12,6586.0,193.7945,193.9797,193.7111,193.7111,6586.0
2022-04-21 10:50:00,209.21,209.21,209.03,209.12,5795.0,193.7945,193.7945,193.6277,193.7111,5795.0
2022-04-21 10:55:00,209.08,209.18,208.94,208.98,3575.0,193.6741,193.7667,193.5444,193.5814,3575.0
2022-04-21 11:00:00,209.0,209.0,208.74,208.75,2740.0,193.5999,193.5999,193.3591,193.3684,2740.0
2022-04-21 11:05:00,208.47,208.49,208.26,208.33,4233.0,193.109,193.1275,192.9145,192.9793,4233.0
2022-04-21 11:10:00,208.36,208.64,208.31,208.53,5046.0,193.0071,193.2665,192.9608,193.1646,5046.0
2022-04-21 11:15:00,208.48,208.58,207.96,208.06,6528.0,193.1183,193.2109,192.6366,192.7292,6528.0
2022-04-21 11:20:00,208.12,208.12,207.63,207.63,5314.0,192.7848,192.7848,192.3309,192.3309,5314.0
2022-04-21 11:25:00,207.66,207.88,207.45,207.88,5228.0,192.3587,192.5625,192.1642,192.5625,5228.0
2022-04-21 11:30:00,207.84,208.03,207.81,207.89,4033.0,192.5254,192.7014,192.4976,192.5717,4033.0
2022-04-21 11:35:00,207.69,207.93,207.68,207.87,1159.0,192.3865,192.6088,192.3772,192.5532,1159.0
2022-04-21 11:40:00,207.83,207.83,207.65,207.77,990.0,192.5162,192.5162,192.3494,192.4606,990.0
2022-04-21 11:45:00,207.76,207.86,207.68,207.86,1220.0,192.4513,192.5439,192.3772,192.5439,1220.0
2022-04-21 11:50:00,207.8,207.82,207.5,207.5,1609.0,192.4884,192.5069,192.2105,192.2105,1609.0
2022-04-21 11:55:00,207.62,207.85,207.59,207.75,7178.0,192.3216,192.5347,192.2938,192.4421,7178.0
2022-04-21 12:00:00,207.77,208.05,207.68,207.7,5645.0,192.4606,192.7199,192.3772,192.3957,5645.0
2022-04-21 12:05:00,207.58,207.68,207.35,207.45,3101.0,192.2846,192.3772,192.0715,192.1642,3101.0
2022-04-21 12:10:00,207.5,207.68,207.47,207.48,2271.0,192.2105,192.3772,192.1827,192.1919,2271.0
2022-04-21 12:15:00,207.53,207.7,207.53,207.69,3208.0,192.2383,192.3957,192.2383,192.3865,3208.0
2022-04-21 12:20:00,207.64,207.64,207.35,207.38,857.0,192.3402,192.3402,192.0715,192.0993,857.0
2022-04-21 12:25:00,207.3,207.71,207.3,207.59,3092.0,192.0252,192.405,192.0252,192.2938,3092.0
2022-04-21 12:30:00,207.55,207.77,207.55,207.68,2418.0,192.2568,192.4606,192.2568,192.3772,2418.0
2022-04-21 12:35:00,207.51,207.54,207.21,207.39,3795.0,192.2197,192.2475,191.9418,192.1086,3795.0
2022-04-21 12:40:00,207.49,207.65,207.49,207.6,2880.0,192.2012,192.3494,192.2012,192.3031,2880.0
2022-04-21 12:45:00,207.56,207.72,207.41,207.72,9181.0,192.2661,192.4143,192.1271,192.4143,9181.0
2022-04-21 12:50:00,207.72,207.8,207.29,207.44,8360.0,192.4143,192.4884,192.0159,192.1549,8360.0
2022-04-21 12:55:00,207.47,207.54,207.43,207.44,536.0,192.1827,192.2475,192.1456,192.1549,536.0
2022-04-21 13:00:00,207.39,207.44,207.23,207.44,3224.0,192.1086,192.1549,191.9604,192.1549,3224.0
2022-04-21 13:05:00,207.36,207.47,207.31,207.47,1936.0,192.0808,192.1827,192.0345,192.1827,1936.0
2022-04-21 13:10:00,207.4,207.58,207.39,207.44,4396.0,192.1178,192.2846,192.1086,192.1549,4396.0
2022-04-21 13:15:00,207.37,207.49,207.21,207.49,5262.0,192.0901,192.2012,191.9418,192.2012,5262.0
2022-04-21 13:20:00,207.49,208.11,207.49,207.94,3799.0,192.2012,192.7755,192.2012,192.6181,3799.0
2022-04-21 13:25:00,207.97,208.26,207.85,208.21,3402.0,192.6458,192.9145,192.5347,192.8682,3402.0
2022-04-21 13:30:00,208.27,208.75,208.23,208.55,8725.0,192.9237,193.3684,192.8867,193.1831,8725.0
2022-04-21 13:35:00,208.59,208.59,208.17,208.28,3381.0,193.2202,193.2202,192.8311,192.933,3381.0
2022-04-21 13:40:00,208.2,208.42,208.2,208.39,2277.0,192.8589,193.0627,192.8589,193.0349,2277.0
2022-04-21 13:45:00,208.41,208.96,208.41,208.81,4934.0,193.0534,193.5629,193.0534,193.4239,4934.0
2022-04-21 13:50:00,208.89,208.91,208.78,208.83,1523.0,193.4981,193.5166,193.3962,193.4425,1523.0
2022-04-21 13:55:00,208.8,208.83,208.37,208.38,4883.0,193.4147,193.4425,193.0164,193.0256,4883.0
2022-04-21 14:00:00,208.27,208.27,207.92,207.95,3204.0,192.9237,192.9237,192.5995,192.6273,3204.0
2022-04-21 14:05:00,208.02,208.3,207.96,208.28,2831.0,192.6922,192.9515,192.6366,192.933,2831.0
2022-04-21 14:10:00,208.27,208.55,208.26,208.53,2158.0,192.9237,193.1831,192.9145,193.1646,2158.0
2022-04-21 14:15:00,208.51,208.66,208.37,208.54,5167.0,193.1461,193.285,193.0164,193.1738,5167.0
2022-04-21 14:20:00,208.64,208.87,208.61,208.67,3204.0,193.2665,193.4795,193.2387,193.2943,3204.0
2022-04-21 14:25:00,208.72,208.87,208.69,208.69,2827.0,193.3406,193.4795,193.3128,193.3128,2827.0
2022-04-21 14:30:00,208.69,208.92,208.62,208.85,3078.0,193.3128,193.5258,193.2479,193.461,3078.0
2022-04-21 14:35:00,208.91,209.31,208.82,208.82,5308.0,193.5166,193.8871,193.4332,193.4332,5308.0
2022-04-21 14:40:00,208.87,209.03,208.55,208.55,4784.0,193.4795,193.6277,193.1831,193.1831,4784.0
2022-04-21 14:45:00,208.59,208.6,208.25,208.25,3459.0,193.2202,193.2294,192.9052,192.9052,3459.0
2022-04-21 14:50:00,208.19,208.39,208.16,208.28,2982.0,192.8496,193.0349,192.8218,192.933,2982.0
2022-04-21 14:55:00,208.26,208.41,208.08,208.25,3378.0,192.9145,193.0534,192.7477,192.9052,3378.0
2022-04-21 15:00:00,208.01,208.01,207.76,207.77,1259.0,192.6829,192.6829,192.4513,192.4606,1259.0
2022-04-21 15:05:00,207.84,207.97,207.64,207.66,4030.0,192.5254,192.6458,192.3402,192.3587,4030.0
2022-04-21 15:10:00,207.56,207.81,207.56,207.78,8258.0,192.2661,192.4976,192.2661,192.4698,8258.0
2022-04-21 15:15:00,207.82,208.19,207.73,208.07,3900.0,192.5069,192.8496,192.4235,192.7385,3900.0
2022-04-21 15:20:00,208.12,208.41,208.06,208.41,4182.0,192.7848,193.0534,192.7292,193.0534,4182.0
2022-04-21 15:25:00,208.38,208.85,208.24,208.85,7707.0,193.0256,193.461,192.8959,193.461,7707.0
2022-04-21 15:30:00,208.78,209.01,208.62,208.62,11205.0,193.3962,193.6092,193.2479,193.2479,11205.0
2022-04-21 15:35:00,208.57,208.61,208.21,208.47,17084.0,193.2016,193.2387,192.8682,193.109,17084.0
2022-04-21 15:40:00,208.46,208.61,208.42,208.52,12446.0,193.0997,193.2387,193.0627,193.1553,12446.0
2022-04-21 15:45:00,208.56,208.56,208.03,208.03,11629.0,193.1924,193.1924,192.7014,192.7014,11629.0
2022-04-21 15:50:00,208.05,208.78,208.05,208.57,20790.0,192.7199,193.3962,192.7199,193.2016,20790.0
2022-04-21 15:55:00,208.53,208.77,208.23,208.35,55738.0,193.1646,193.3869,192.8867,192.9978,55738.0
2022-04-22 09:30:00,206.7,207.59,206.26,206.58,17289.0,191.4694,192.2938,191.0618,191.3583,17289.0
2022-04-22 09:35:00,206.72,206.83,205.35,205.45,15077.0,191.4879,191.5898,190.2189,190.3115,15077.0
2022-04-22 09:40:00,205.4,205.4,204.42,204.58,7947.0,190.2652,190.2652,189.3574,189.5056,7947.0
2022-04-22 09:45:00,204.54,204.75,204.1,204.29,13219.0,189.4686,189.6631,189.061,189.237,13219.0
2022-04-22 09:50:00,204.26,204.41,203.94,204.27,7639.0,189.2092,189.3482,188.9128,189.2185,7639.0
2022-04-22 09:55:00,204.1,204.23,203.43,203.44,2604.0,189.061,189.1814,188.4404,188.4496,2604.0
2022-04-22 10:00:00,203.58,203.97,203.5,203.87,5906.0,188.5793,188.9406,188.5052,188.8479,5906.0
2022-04-22 10:05:00,203.98,204.38,203.9,204.06,7342.0,188.9498,189.3204,188.8757,189.0239,7342.0
2022-04-22 10:10:00,204.06,204.27,203.94,204.27,3376.0,189.0239,189.2185,188.9128,189.2185,3376.0
2022-04-22 10:15:00,204.29,204.29,203.83,204.11,1900.0,189.237,189.237,188.8109,189.0703,1900.0
2022-04-22 10:20:00,204.19,204.46,204.06,204.46,2154.0,189.1444,189.3945,189.0239,189.3945,2154.0
2022-04-22 10:25:00,204.42,204.76,204.38,204.76,1374.0,189.3574,189.6724,189.3204,189.6724,1374.0
2022-04-22 10:30:00,204.51,204.75,204.51,204.53,2201.0,189.4408,189.6631,189.4408,189.4593,2201.0
2022-04-22 10:35:00,204.59,204.82,204.42,204.59,2663.0,189.5149,189.7279,189.3574,189.5149,2663.0
2022-04-22 10:40:00,204.33,204.35,203.92,204.0,1942.0,189.2741,189.2926,188.8943,188.9684,1942.0
2022-04-22 10:45:00,203.96,204.49,203.96,204.32,3497.0,188.9313,189.4223,188.9313,189.2648,3497.0
2022-04-22 10:50:00,204.22,204.23,203.95,203.95,2456.0,189.1722,189.1814,188.9221,188.9221,2456.0
2022-04-22 10:55:00,203.9,203.99,203.8,203.83,3167.0,188.8757,188.9591,188.7831,188.8109,3167.0
2022-04-22 11:00:00,203.84,203.94,203.61,203.72,3069.0,188.8202,188.9128,188.6071,188.709,3069.0
2022-04-22 11:05:00,203.69,204.26,203.66,204.26,4488.0,188.6812,189.2092,188.6534,189.2092,4488.0
2022-04-22 11:10:00,204.11,204.36,203.92,204.14,2900.0,189.0703,189.3018,188.8943,189.0981,2900.0
2022-04-22 11:15:00,204.27,204.27,204.0,204.26,2860.0,189.2185,189.2185,188.9684,189.2092,2860.0
2022-04-22 11:20:00,204.18,204.39,204.18,204.27,3326.0,189.1351,189.3296,189.1351,189.2185,3326.0
2022-04-22 11:25:00,204.31,204.34,204.02,204.16,2840.0,189.2555,189.2833,188.9869,189.1166,2840.0
2022-04-22 11:30:00,204.32,204.54,204.22,204.23,4242.0,189.2648,189.4686,189.1722,189.1814,4242.0
2022-04-22 11:35:00,204.17,204.29,204.05,204.22,3192.0,189.1258,189.237,189.0147,189.1722,3192.0
2022-04-22 11:40:00,204.28,204.49,204.21,204.21,6108.0,189.2277,189.4223,189.1629,189.1629,6108.0
2022-04-22 11:45:00,204.21,204.27,204.0,204.0,2923.0,189.1629,189.2185,188.9684,188.9684,2923.0
2022-04-22 11:50:00,203.92,203.92,203.65,203.88,3988.0,188.8943,188.8943,188.6442,188.8572,3988.0
2022-04-22 11:55:00,203.94,204.35,203.86,204.35,3272.0,188.9128,189.2926,188.8387,189.2926,3272.0
2022-04-22 12:00:00,204.32,204.36,204.1,204.25,2947.0,189.2648,189.3018,189.061,189.1999,2947.0
2022-04-22 12:05:00,204.28,204.4,204.21,204.21,7687.0,189.2277,189.3389,189.1629,189.1629,7687.0
2022-04-22 12:10:00,204.27,204.46,204.18,204.46,17408.0,189.2185,189.3945,189.1351,189.3945,17408.0
2022-04-22 12:15:00,204.4,204.95,204.4,204.95,3131.0,189.3389,189.8484,189.3389,189.8484,3131.0
2022-04-22 12:20:00,205.09,205.5,205.09,205.5,4243.0,189.9781,190.3578,189.9781,190.3578,4243.0
2022-04-22 12:25:00,205.46,205.55,205.29,205.37,4220.0,190.3208,190.4042,190.1633,190.2374,4220.0
2022-04-22 12:30:00,205.31,205.55,205.31,205.55,1900.0,190.1818,190.4042,190.1818,190.4042,1900.0
2022-04-22 12:35:00,205.49,205.85,205.49,205.67,3319.0,190.3486,190.6821,190.3486,190.5153,3319.0
2022-04-22 12:40:00,205.62,205.93,205.61,205.93,6362.0,190.469,190.7562,190.4597,190.7562,6362.0
2022-04-22 12:45:00,205.9,206.37,205.9,206.29,8455.0,190.7284,191.1637,190.7284,191.0896,8455.0
2022-04-22 12:50:00,206.28,206.35,205.85,205.86,11830.0,191.0804,191.1452,190.6821,190.6913,11830.0
2022-04-22 12:55:00,205.87,205.9,205.61,205.65,4996.0,190.7006,190.7284,190.4597,190.4968,4996.0
2022-04-22 13:00:00,205.54,205.68,205.54,205.55,7534.0,190.3949,190.5246,190.3949,190.4042,7534.0
2022-04-22 13:05:00,205.51,205.63,205.44,205.45,2208.0,190.3671,190.4783,190.3023,190.3115,2208.0
2022-04-22 13:10:00,205.47,205.66,205.45,205.58,3317.0,190.3301,190.5061,190.3115,190.4319,3317.0
2022-04-22 13:15:00,205.64,205.64,205.41,205.41,1781.0,190.4875,190.4875,190.2745,190.2745,1781.0
2022-04-22 13:20:00,205.2,205.2,204.99,205.09,862.0,190.0799,190.0799,189.8854,189.9781,862.0
2022-04-22 13:25:00,205.04,205.36,205.04,205.36,4748.0,189.9317,190.2282,189.9317,190.2282,4748.0
2022-04-22 13:30:00,205.38,205.52,205.28,205.49,2800.0,190.2467,190.3764,190.1541,190.3486,2800.0
2022-04-22 13:35:00,205.38,205.47,205.24,205.41,2554.0,190.2467,190.3301,190.117,190.2745,2554.0
2022-04-22 13:40:00,205.41,205.66,205.2,205.66,5413.0,190.2745,190.5061,190.0799,190.5061,5413.0
2022-04-22 13:45:00,205.62,205.69,205.39,205.39,2628.0,190.469,190.5338,190.2559,190.2559,2628.0
2022-04-22 13:50:00,205.24,205.28,204.96,205.05,1855.0,190.117,190.1541,189.8576,189.941,1855.0
2022-04-22 13:55:00,204.94,205.17,204.92,205.08,5176.0,189.8391,190.0522,189.8206,189.9688,5176.0
2022-04-22 14:00:00,205.07,205.12,204.87,204.92,1819.0,189.9595,190.0058,189.7743,189.8206,1819.0
2022-04-22 14:05:00,204.89,205.02,204.83,204.89,4454.0,189.7928,189.9132,189.7372,189.7928,4454.0
2022-04-22 14:10:00,204.82,204.85,204.52,204.54,3170.0,189.7279,189.7557,189.4501,189.4686,3170.0
2022-04-22 14:15:00,204.59,204.93,204.5,204.89,2908.0,189.5149,189.8298,189.4315,189.7928,2908.0
2022-04-22 14:20:00,204.81,204.92,204.48,204.6,1737.0,189.7187,189.8206,189.413,189.5242,1737.0
2022-04-22 14:25:00,204.51,204.61,204.41,204.58,3129.0,189.4408,189.5334,189.3482,189.5056,3129.0
2022-04-22 14:30:00,204.56,204.61,204.34,204.35,4650.0,189.4871,189.5334,189.2833,189.2926,4650.0
2022-04-22 14:35:00,204.38,204.39,204.16,204.16,4117.0,189.3204,189.3296,189.1166,189.1166,4117.0
2022-04-22 14:40:00,204.14,204.31,204.12,204.26,5174.0,189.0981,189.2555,189.0795,189.2092,5174.0
2022-04-22 14:45:00,204.31,204.46,204.31,204.4,2730.0,189.2555,189.3945,189.2555,189.3389,2730.0
2022-04-22 14:50:00,204.46,204.46,204.2,204.29,4495.0,189.3945,189.3945,189.1536,189.237,4495.0
2022-04-22 14:55:00,204.27,204.39,204.09,204.25,5382.0,189.2185,189.3296,189.0517,189.1999,5382.0
2022-04-22 15:00:00,204.28,204.36,203.91,204.04,4501.0,189.2277,189.3018,188.885,189.0054,4501.0
2022-04-22 15:05:00,204.04,204.18,203.92,203.94,4000.0,189.0054,189.1351,188.8943,188.9128,4000.0
2022-04-22 15:10:00,203.92,204.98,203.83,204.88,8401.0,188.8943,189.8762,188.8109,189.7835,8401.0
2022-04-22 15:15:00,204.89,205.34,204.8,205.11,9702.0,189.7928,190.2096,189.7094,189.9966,9702.0
2022-04-22 15:20:00,205.17,205.23,204.77,204.77,3658.0,190.0522,190.1077,189.6816,189.6816,3658.0
2022-04-22 15:25:00,204.81,204.9,204.65,204.72,4503.0,189.7187,189.8021,189.5705,189.6353,4503.0
2022-04-22 15:30:00,204.83,205.32,204.83,205.18,5887.0,189.7372,190.1911,189.7372,190.0614,5887.0
2022-04-22 15:35:00,205.24,205.46,205.19,205.38,7763.0,190.117,190.3208,190.0707,190.2467,7763.0
2022-04-22 15:40:00,205.49,205.52,204.97,204.97,7524.0,190.3486,190.3764,189.8669,189.8669,7524.0
2022-04-22 15:45:00,204.97,205.01,204.37,204.37,6245.0,189.8669,189.9039,189.3111,189.3111,6245.0
2022-04-22 15:50:00,204.34,204.39,203.56,203.76,20178.0,189.2833,189.3296,188.5608,188.7461,20178.0
2022-04-22 15:55:00,203.74,203.79,203.15,203.35,51056.0,188.7275,188.7738,188.181,188.3663,51056.0
2022-04-25 09:30:00,203.18,203.18,201.76,201.92,18372.0,188.2088,188.2088,186.8934,187.0416,18372.0
2022-04-25 09:35:00,201.73,202.49,201.5,202.16,6354.0,186.8656,187.5696,186.6526,187.2639,6354.0
2022-04-25 09:40:00,202.1,202.46,200.96,200.96,6409.0,187.2084,187.5418,186.1524,186.1524,6409.0
2022-04-25 09:45:00,201.16,201.27,200.53,200.89,4882.0,186.3376,186.4395,185.7541,186.0875,4882.0
2022-04-25 09:50:00,200.83,201.46,200.63,200.63,4500.0,186.0319,186.6155,185.8467,185.8467,4500.0
2022-04-25 09:55:00,200.51,200.84,200.19,200.2,4357.0,185.7355,186.0412,185.4391,185.4484,4357.0
2022-04-25 10:00:00,200.16,200.16,199.66,199.73,6266.0,185.4113,185.4113,184.9482,185.013,6266.0
2022-04-25 10:05:00,199.72,200.3,199.33,199.33,13099.0,185.0037,185.541,184.6425,184.6425,13099.0
2022-04-25 10:10:00,199.49,199.88,199.38,199.65,19135.0,184.7907,185.1519,184.6888,184.9389,19135.0
2022-04-25 10:15:00,199.85,200.01,199.66,199.81,4258.0,185.1242,185.2724,184.9482,185.0871,4258.0
2022-04-25 10:20:00,200.04,200.08,199.35,200.01,2534.0,185.3002,185.3372,184.661,185.2724,2534.0
2022-04-25 10:25:00,200.13,200.58,199.8,200.02,5168.0,185.3835,185.8004,185.0778,185.2816,5168.0
2022-04-25 10:30:00,200.1,201.06,200.1,201.03,3932.0,185.3557,186.245,185.3557,186.2172,3932.0
2022-04-25 10:35:00,201.01,201.1,200.35,200.52,4812.0,186.1987,186.2821,185.5873,185.7448,4812.0
2022-04-25 10:40:00,200.35,200.38,199.99,200.31,4003.0,185.5873,185.6151,185.2538,185.5503,4003.0
2022-04-25 10:45:00,200.45,201.31,200.44,201.31,4176.0,185.6799,186.4766,185.6707,186.4766,4176.0
2022-04-25 10:50:00,201.4,201.44,200.6,200.6,5630.0,186.5599,186.597,185.8189,185.8189,5630.0
2022-04-25 10:55:00,200.75,200.75,200.13,200.2,4296.0,185.9578,185.9578,185.3835,185.4484,4296.0
2022-04-25 11:00:00,200.26,200.43,199.8,199.8,8272.0,185.5039,185.6614,185.0778,185.0778,8272.0
2022-04-25 11:05:00,199.82,199.93,199.57,199.74,11054.0,185.0964,185.1983,184.8648,185.0223,11054.0
2022-04-25 11:10:00,199.73,200.54,199.53,200.29,5775.0,185.013,185.7633,184.8277,185.5317,5775.0
2022-04-25 11:15:00,200.26,200.4,200.12,200.4,811.0,185.5039,185.6336,185.3743,185.6336,811.0
2022-04-25 11:20:00,200.22,200.79,200.2,200.47,3601.0,185.4669,185.9949,185.4484,185.6985,3601.0
2022-04-25 11:25:00,200.39,200.87,200.31,200.39,7701.0,185.6244,186.069,185.5503,185.6244,7701.0
2022-04-25 11:30:00,200.42,200.42,199.71,200.01,2253.0,185.6522,185.6522,184.9945,185.2724,2253.0
2022-04-25 11:35:00,200.44,200.44,199.98,199.98,1871.0,185.6707,185.6707,185.2446,185.2446,1871.0
2022-04-25 11:40:00,200.12,200.27,200.04,200.2,1336.0,185.3743,185.5132,185.3002,185.4484,1336.0
2022-04-25 11:45:00,200.17,200.48,200.07,200.29,5003.0,185.4206,185.7077,185.3279,185.5317,5003.0
2022-04-25 11:50:00,200.35,200.5,200.06,200.06,6263.0,185.5873,185.7263,185.3187,185.3187,6263.0
2022-04-25 11:55:00,200.25,200.55,200.2,200.48,1821.0,185.4947,185.7726,185.4484,185.7077,1821.0
2022-04-25 12:00:00,200.41,200.54,200.36,200.52,3591.0,185.6429,185.7633,185.5966,185.7448,3591.0
2022-04-25 12:05:00,200.51,201.31,200.51,201.06,3909.0,185.7355,186.4766,185.7355,186.245,3909.0
2022-04-25 12:10:00,201.02,201.19,200.64,200.66,4437.0,186.2079,186.3654,185.8559,185.8745,4437.0
2022-04-25 12:15:00,200.55,200.76,200.09,200.21,5530.0,185.7726,185.9671,185.3465,185.4576,5530.0
2022-04-25 12:20:00,200.3,200.86,200.27,200.86,5422.0,185.541,186.0597,185.5132,186.0597,5422.0
2022-04-25 12:25:00,200.91,201.2,200.89,201.13,21555.0,186.1061,186.3747,186.0875,186.3098,21555.0
2022-04-25 12:30:00,201.17,201.38,201.02,201.25,3587.0,186.3469,186.5414,186.2079,186.421,3587.0
2022-04-25 12:35:00,201.21,201.61,201.19,201.37,4153.0,186.3839,186.7545,186.3654,186.5322,4153.0
2022-04-25 12:40:00,201.34,201.35,201.01,201.09,4781.0,186.5044,186.5136,186.1987,186.2728,4781.0
2022-04-25 12:45:00,201.12,201.51,201.06,201.51,3300.0,186.3006,186.6618,186.245,186.6618,3300.0
2022-04-25 12:50:00,201.45,201.45,201.1,201.1,4210.0,186.6063,186.6063,186.2821,186.2821,4210.0
2022-04-25 12:55:00,201.1,201.13,200.59,200.9,12890.0,186.2821,186.3098,185.8096,186.0968,12890.0
2022-04-25 13:00:00,200.91,201.01,200.22,200.26,11874.0,186.1061,186.1987,185.4669,185.5039,11874.0
2022-04-25 13:05:00,200.32,201.1,200.12,201.1,4775.0,185.5595,186.2821,185.3743,186.2821,4775.0
2022-04-25 13:10:00,201.22,201.46,201.1,201.43,3926.0,186.3932,186.6155,186.2821,186.5877,3926.0
2022-04-25 13:15:00,201.5,201.74,201.24,201.24,4129.0,186.6526,186.8749,186.4117,186.4117,4129.0
2022-04-25 13:20:00,201.37,201.38,200.97,201.09,1471.0,186.5322,186.5414,186.1616,186.2728,1471.0
2022-04-25 13:25:00,201.08,201.26,200.95,201.2,2881.0,186.2635,186.4303,186.1431,186.3747,2881.0
2022-04-25 13:30:00,201.09,201.42,200.8,200.88,2818.0,186.2728,186.5785,186.0042,186.0783,2818.0
2022-04-25 13:35:00,200.84,200.86,200.67,200.78,2310.0,186.0412,186.0597,185.8837,185.9856,2310.0
2022-04-25 13:40:00,200.89,201.1,200.86,200.86,1559.0,186.0875,186.2821,186.0597,186.0597,1559.0
2022-04-25 13:45:00,200.9,201.01,200.87,200.94,1669.0,186.0968,186.1987,186.069,186.1338,1669.0
2022-04-25 13:50:00,201.02,201.28,200.75,201.19,2939.0,186.2079,186.4488,185.9578,186.3654,2939.0
2022-04-25 13:55:00,201.02,201.06,200.83,200.87,3862.0,186.2079,186.245,186.0319,186.069,3862.0
2022-04-25 14:00:00,200.87,200.95,200.61,200.61,2516.0,186.069,186.1431,185.8282,185.8282,2516.0
2022-04-25 14:05:00,200.73,200.94,200.64,200.94,2472.0,185.9393,186.1338,185.8559,186.1338,2472.0
2022-04-25 14:10:00,201.39,201.41,200.95,201.23,3756.0,186.5507,186.5692,186.1431,186.4025,3756.0
2022-04-25 14:15:00,201.29,201.58,201.29,201.46,2632.0,186.4581,186.7267,186.4581,186.6155,2632.0
2022-04-25 14:20:00,201.52,201.73,201.38,201.71,2840.0,186.6711,186.8656,186.5414,186.8471,2840.0
2022-04-25 14:25:00,201.79,202.11,201.68,202.11,3857.0,186.9212,187.2176,186.8193,187.2176,3857.0
2022-04-25 14:30:00,202.23,202.75,202.22,202.64,6347.0,187.3288,187.8105,187.3195,187.7086,6347.0
2022-04-25 14:35:00,202.68,202.68,202.4,202.42,3590.0,187.7456,187.7456,187.4863,187.5048,3590.0
2022-04-25 14:40:00,202.42,202.52,202.26,202.26,5113.0,187.5048,187.5974,187.3566,187.3566,5113.0
2022-04-25 14:45:00,202.2,202.65,202.18,202.56,2722.0,187.301,187.7178,187.2825,187.6345,2722.0
2022-04-25 14:50:00,202.67,202.85,202.55,202.85,2891.0,187.7364,187.9031,187.6252,187.9031,2891.0
2022-04-25 14:55:00,202.89,202.91,202.41,202.46,2701.0,187.9402,187.9587,187.4955,187.5418,2701.0
2022-04-25 15:00:00,202.35,202.49,202.01,202.08,3511.0,187.4399,187.5696,187.125,187.1898,3511.0
2022-04-25 15:05:00,202.05,202.24,202.01,202.19,9095.0,187.1621,187.3381,187.125,187.2917,9095.0
2022-04-25 15:10:00,202.3,202.39,202.18,202.37,2527.0,187.3936,187.477,187.2825,187.4585,2527.0
2022-04-25 15:15:00,202.49,202.9,202.44,202.86,4579.0,187.5696,187.9494,187.5233,187.9124,4579.0
2022-04-25 15:20:00,202.92,203.45,202.92,203.45,5106.0,187.9679,188.4589,187.9679,188.4589,5106.0
2022-04-25 15:25:00,203.44,203.67,203.1,203.5,6257.0,188.4496,188.6627,188.1347,188.5052,6257.0
2022-04-25 15:30:00,203.54,203.75,203.38,203.63,8562.0,188.5423,188.7368,188.3941,188.6256,8562.0
2022-04-25 15:35:00,203.7,204.2,203.7,204.1,7932.0,188.6905,189.1536,188.6905,189.061,7932.0
2022-04-25 15:40:00,204.12,204.4,203.91,204.37,12509.0,189.0795,189.3389,188.885,189.3111,12509.0
2022-04-25 15:45:00,204.41,204.75,204.23,204.34,19203.0,189.3482,189.6631,189.1814,189.2833,19203.0
2022-04-25 15:50:00,204.22,204.44,203.8,204.34,18569.0,189.1722,189.3759,188.7831,189.2833,18569.0
2022-04-25 15:55:00,204.25,204.3,203.96,204.13,50930.0,189.1999,189.2463,188.9313,189.0888,50930.0
2022-04-26 09:30:00,202.27,202.97,201.72,202.65,17665.0,187.3658,188.0143,186.8564,187.7178,17665.0
2022-04-26 09:35:00,202.63,204.0,202.6,203.77,6458.0,187.6993,188.9684,187.6715,188.7553,6458.0
2022-04-26 09:40:00,202.89,203.1,202.39,202.66,7747.0,187.9402,188.1347,187.477,187.7271,7747.0
2022-04-26 09:45:00,202.58,203.17,202.3,202.95,6266.0,187.653,188.1995,187.3936,187.9957,6266.0
2022-04-26 09:50:00,202.75,202.89,202.11,202.36,7650.0,187.8105,187.9402,187.2176,187.4492,7650.0
2022-04-26 09:55:00,202.36,202.75,201.93,202.68,7758.0,187.4492,187.8105,187.0509,187.7456,7758.0
2022-04-26 10:00:00,202.63,203.26,202.46,203.26,8391.0,187.6993,188.2829,187.5418,188.2829,8391.0
2022-04-26 10:05:00,203.44,203.85,203.44,203.79,6051.0,188.4496,188.8294,188.4496,188.7738,6051.0
2022-04-26 10:10:00,203.73,203.96,203.64,203.91,11829.0,188.7183,188.9313,188.6349,188.885,11829.0
2022-04-26 10:15:00,203.9,203.94,202.98,203.03,7752.0,188.8757,188.9128,188.0235,188.0698,7752.0
2022-04-26 10:20:00,203.09,203.11,202.65,202.79,5304.0,188.1254,188.1439,187.7178,187.8475,5304.0
2022-04-26 10:25:00,202.87,202.94,202.56,202.69,4327.0,187.9216,187.9865,187.6345,187.7549,4327.0
2022-04-26 10:30:00,202.79,202.9,202.48,202.54,2965.0,187.8475,187.9494,187.5604,187.6159,2965.0
2022-04-26 10:35:00,202.21,202.52,202.13,202.32,6836.0,187.3103,187.5974,187.2362,187.4122,6836.0
2022-04-26 10:40:00,202.27,202.29,201.33,201.34,3100.0,187.3658,187.3844,186.4951,186.5044,3100.0
2022-04-26 10:45:00,201.36,201.54,201.09,201.32,6666.0,186.5229,186.6896,186.2728,186.4858,6666.0
2022-04-26 10:50:00,201.41,201.41,201.04,201.3,7909.0,186.5692,186.5692,186.2265,186.4673,7909.0
2022-04-26 10:55:00,201.08,201.08,200.79,200.88,7004.0,186.2635,186.2635,185.9949,186.0783,7004.0
2022-04-26 11:00:00,200.82,200.85,200.36,200.38,6847.0,186.0227,186.0505,185.5966,185.6151,6847.0
2022-04-26 11:05:00,200.37,200.42,199.57,199.63,11575.0,185.6058,185.6522,184.8648,184.9204,11575.0
2022-04-26 11:10:00,199.66,199.88,199.33,199.87,7855.0,184.9482,185.1519,184.6425,185.1427,7855.0
2022-04-26 11:15:00,199.81,199.93,199.5,199.59,7523.0,185.0871,185.1983,184.7999,184.8833,7523.0
2022-04-26 11:20:00,199.54,200.57,199.44,200.07,11798.0,184.837,185.7911,184.7444,185.3279,11798.0
2022-04-26 11:25:00,200.06,200.32,200.05,200.21,2436.0,185.3187,185.5595,185.3094,185.4576,2436.0
2022-04-26 11:30:00,200.13,200.3,199.9,200.3,3510.0,185.3835,185.541,185.1705,185.541,3510.0
2022-04-26 11:35:00,200.32,200.32,199.85,200.07,3958.0,185.5595,185.5595,185.1242,185.3279,3958.0
2022-04-26 11:40:00,199.94,200.0,199.71,200.0,4001.0,185.2075,185.2631,184.9945,185.2631,4001.0
2022-04-26 11:45:00,199.88,200.14,199.8,199.8,3418.0,185.1519,185.3928,185.0778,185.0778,3418.0
2022-04-26 11:50:00,199.81,199.94,199.55,199.71,3405.0,185.0871,185.2075,184.8463,184.9945,3405.0
2022-04-26 11:55:00,199.66,199.66,199.38,199.38,2843.0,184.9482,184.9482,184.6888,184.6888,2843.0
2022-04-26 12:00:00,199.41,199.74,199.37,199.68,2879.0,184.7166,185.0223,184.6795,184.9667,2879.0
2022-04-26 12:05:00,199.79,199.87,199.6,199.87,2028.0,185.0686,185.1427,184.8926,185.1427,2028.0
2022-04-26 12:10:00,199.87,200.06,199.72,200.06,4725.0,185.1427,185.3187,185.0037,185.3187,4725.0
2022-04-26 12:15:00,200.08,200.14,199.83,199.87,5110.0,185.3372,185.3928,185.1056,185.1427,5110.0
2022-04-26 12:20:00,200.1,200.14,199.96,199.98,3647.0,185.3557,185.3928,185.2261,185.2446,3647.0
2022-04-26 12:25:00,200.08,200.67,200.03,200.41,4211.0,185.3372,185.8837,185.2909,185.6429,4211.0
2022-04-26 12:30:00,200.44,200.57,200.15,200.28,2271.0,185.6707,185.7911,185.4021,185.5225,2271.0
2022-04-26 12:35:00,200.14,200.23,199.77,199.78,2200.0,185.3928,185.4762,185.0501,185.0593,2200.0
2022-04-26 12:40:00,199.75,199.95,199.67,199.95,2127.0,185.0315,185.2168,184.9574,185.2168,2127.0
2022-04-26 12:45:00,199.89,199.89,199.62,199.69,2961.0,185.1612,185.1612,184.9111,184.9759,2961.0
2022-04-26 12:50:00,199.69,199.98,199.64,199.86,4051.0,184.9759,185.2446,184.9296,185.1334,4051.0
2022-04-26 12:55:00,199.95,200.59,199.9,200.51,2997.0,185.2168,185.8096,185.1705,185.7355,2997.0
2022-04-26 13:00:00,200.52,200.55,199.84,199.9,3440.0,185.7448,185.7726,185.1149,185.1705,3440.0
2022-04-26 13:05:00,199.97,200.26,199.96,200.1,4254.0,185.2353,185.5039,185.2261,185.3557,4254.0
2022-04-26 13:10:00,200.05,200.38,200.02,200.18,5711.0,185.3094,185.6151,185.2816,185.4298,5711.0
2022-04-26 13:15:00,200.14,200.35,199.97,199.97,2108.0,185.3928,185.5873,185.2353,185.2353,2108.0
2022-04-26 13:20:00,199.95,199.99,199.67,199.7,2200.0,185.2168,185.2538,184.9574,184.9852,2200.0
2022-04-26 13:25:00,199.73,199.98,199.7,199.7,5083.0,185.013,185.2446,184.9852,184.9852,5083.0
2022-04-26 13:30:00,199.7,199.87,199.51,199.68,10350.0,184.9852,185.1427,184.8092,184.9667,10350.0
2022-04-26 13:35:00,199.67,199.68,199.42,199.64,3634.0,184.9574,184.9667,184.7258,184.9296,3634.0
2022-04-26 13:40:00,199.63,200.27,199.6,200.27,4636.0,184.9204,185.5132,184.8926,185.5132,4636.0
2022-04-26 13:45:00,200.26,200.3,199.98,200.1,3713.0,185.5039,185.541,185.2446,185.3557,3713.0
2022-04-26 13:50:00,200.08,200.13,199.82,199.82,4521.0,185.3372,185.3835,185.0964,185.0964,4521.0
2022-04-26 13:55:00,199.76,199.98,199.48,199.53,4001.0,185.0408,185.2446,184.7814,184.8277,4001.0
2022-04-26 14:00:00,199.61,199.8,199.55,199.71,4329.0,184.9018,185.0778,184.8463,184.9945,4329.0
2022-04-26 14:05:00,199.66,199.85,199.61,199.79,3363.0,184.9482,185.1242,184.9018,185.0686,3363.0
2022-04-26 14:10:00,199.81,200.15,199.8,200.09,4863.0,185.0871,185.4021,185.0778,185.3465,4863.0
2022-04-26 14:15:00,200.1,200.32,200.01,200.19,4261.0,185.3557,185.5595,185.2724,185.4391,4261.0
2022-04-26 14:20:00,200.25,200.83,200.25,200.65,3581.0,185.4947,186.0319,185.4947,185.8652,3581.0
2022-04-26 14:25:00,200.7,200.82,200.43,200.78,5516.0,185.9115,186.0227,185.6614,185.9856,5516.0
2022-04-26 14:30:00,200.63,200.64,200.44,200.57,5239.0,185.8467,185.8559,185.6707,185.7911,5239.0
2022-04-26 14:35:00,200.65,200.75,200.45,200.56,2767.0,185.8652,185.9578,185.6799,185.7818,2767.0
2022-04-26 14:40:00,200.56,200.56,200.0,200.0,4144.0,185.7818,185.7818,185.2631,185.2631,4144.0
2022-04-26 14:45:00,199.95,200.21,199.91,200.06,3808.0,185.2168,185.4576,185.1797,185.3187,3808.0
2022-04-26 14:50:00,200.18,200.56,200.14,200.47,3424.0,185.4298,185.7818,185.3928,185.6985,3424.0
2022-04-26 14:55:00,200.57,200.86,200.55,200.66,3504.0,185.7911,186.0597,185.7726,185.8745,3504.0
2022-04-26 15:00:00,200.79,200.79,200.47,200.55,3171.0,185.9949,185.9949,185.6985,185.7726,3171.0
2022-04-26 15:05:00,200.49,200.49,200.25,200.41,4121.0,185.717,185.717,185.4947,185.6429,4121.0
2022-04-26 15:10:00,200.35,200.47,199.91,199.91,2741.0,185.5873,185.6985,185.1797,185.1797,2741.0
2022-04-26 15:15:00,199.95,200.0,199.38,199.42,4561.0,185.2168,185.2631,184.6888,184.7258,4561.0
2022-04-26 15:20:00,199.42,199.83,199.42,199.77,4873.0,184.7258,185.1056,184.7258,185.0501,4873.0
2022-04-26 15:25:00,199.83,199.86,199.49,199.7,5233.0,185.1056,185.1334,184.7907,184.9852,5233.0
2022-04-26 15:30:00,199.66,199.75,199.2,199.27,11629.0,184.9482,185.0315,184.5221,184.5869,11629.0
2022-04-26 15:35:00,199.29,199.29,198.76,199.16,38500.0,184.6054,184.6054,184.1145,184.485,38500.0
2022-04-26 15:40:00,199.2,199.53,199.08,199.42,8945.0,184.5221,184.8277,184.4109,184.7258,8945.0
2022-04-26 15:45:00,199.42,199.54,198.93,198.93,20455.0,184.7258,184.837,184.2719,184.2719,20455.0
2022-04-26 15:50:00,198.98,199.31,198.81,198.91,26554.0,184.3183,184.6239,184.1608,184.2534,26554.0
2022-04-26 15:55:00,198.96,199.13,198.52,198.52,56413.0,184.2997,184.4572,183.8922,183.8922,56413.0
2022-04-27 09:30:00,198.6,200.05,198.6,199.16,15964.0,183.9663,185.3094,183.9663,184.485,15964.0
2022-04-27 09:35:00,198.85,199.59,198.54,199.06,7821.0,184.1978,184.8833,183.9107,184.3924,7821.0
2022-04-27 09:40:00,198.84,199.76,198.71,199.76,1600.0,184.1886,185.0408,184.0682,185.0408,1600.0
2022-04-27 09:45:00,199.79,200.61,199.79,200.31,1326.0,185.0686,185.8282,185.0686,185.5503,1326.0
2022-04-27 09:50:00,200.17,200.49,200.0,200.22,11650.0,185.4206,185.717,185.2631,185.4669,11650.0
2022-04-27 09:55:00,200.31,200.56,200.19,200.5,5502.0,185.5503,185.7818,185.4391,185.7263,5502.0
2022-04-27 10:00:00,200.51,201.13,200.17,200.39,9302.0,185.7355,186.3098,185.4206,185.6244,9302.0
2022-04-27 10:05:00,200.5,200.65,200.06,200.2,5825.0,185.7263,185.8652,185.3187,185.4484,5825.0
2022-04-27 10:10:00,200.13,200.17,199.45,199.45,4202.0,185.3835,185.4206,184.7536,184.7536,4202.0
2022-04-27 10:15:00,199.45,199.54,198.97,199.36,7707.0,184.7536,184.837,184.309,184.6703,7707.0
2022-04-27 10:20:00,199.38,199.91,199.29,199.91,6777.0,184.6888,185.1797,184.6054,185.1797,6777.0
2022-04-27 10:25:00,199.99,200.21,199.56,199.71,7228.0,185.2538,185.4576,184.8555,184.9945,7228.0
2022-04-27 10:30:00,199.41,199.46,199.0,199.46,9165.0,184.7166,184.7629,184.3368,184.7629,9165.0
2022-04-27 10:35:00,199.5,199.68,199.19,199.55,4312.0,184.7999,184.9667,184.5128,184.8463,4312.0
2022-04-27 10:40:00,199.59,199.89,199.5,199.85,3757.0,184.8833,185.1612,184.7999,185.1242,3757.0
2022-04-27 10:45:00,199.77,200.42,199.77,199.84,3537.0,185.0501,185.6522,185.0501,185.1149,3537.0
2022-04-27 10:50:00,199.89,199.89,199.29,199.29,3567.0,185.1612,185.1612,184.6054,184.6054,3567.0
2022-04-27 10:55:00,199.24,199.55,199.1,199.18,7247.0,184.5591,184.8463,184.4294,184.5035,7247.0
2022-04-27 11:00:00,199.2,199.74,198.6,198.74,14563.0,184.5221,185.0223,183.9663,184.0959,14563.0
2022-04-27 11:05:00,198.71,199.37,198.66,199.12,15691.0,184.0682,184.6795,184.0218,184.4479,15691.0
2022-04-27 11:10:00,198.98,199.8,198.92,199.3,6610.0,184.3183,185.0778,184.2627,184.6147,6610.0
2022-04-27 11:15:00,199.31,199.79,199.31,199.76,3210.0,184.6239,185.0686,184.6239,185.0408,3210.0
2022-04-27 11:20:00,200.0,200.24,199.7,200.16,4569.0,185.2631,185.4854,184.9852,185.4113,4569.0
2022-04-27 11:25:00,200.14,200.36,199.95,200.34,3262.0,185.3928,185.5966,185.2168,185.5781,3262.0
2022-04-27 11:30:00,200.37,200.62,200.18,200.62,3988.0,185.6058,185.8374,185.4298,185.8374,3988.0
2022-04-27 11:35:00,200.74,200.76,200.38,200.4,2838.0,185.9486,185.9671,185.6151,185.6336,2838.0
2022-04-27 11:40:00,200.34,200.66,200.27,200.49,3792.0,185.5781,185.8745,185.5132,185.717,3792.0
2022-04-27 11:45:00,200.48,200.56,200.16,200.39,4942.0,185.7077,185.7818,185.4113,185.6244,4942.0
2022-04-27 11:50:00,200.33,200.33,199.93,199.94,3117.0,185.5688,185.5688,185.1983,185.2075,3117.0
2022-04-27 11:55:00,199.94,200.34,199.86,200.21,2827.0,185.2075,185.5781,185.1334,185.4576,2827.0
2022-04-27 12:00:00,200.2,200.46,199.89,200.27,4317.0,185.4484,185.6892,185.1612,185.5132,4317.0
2022-04-27 12:05:00,200.25,200.7,200.25,200.7,2101.0,185.4947,185.9115,185.4947,185.9115,2101.0
2022-04-27 12:10:00,200.7,200.7,200.15,200.17,5562.0,185.9115,185.9115,185.4021,185.4206,5562.0
2022-04-27 12:15:00,200.08,200.58,200.08,200.25,2355.0,185.3372,185.8004,185.3372,185.4947,2355.0
2022-04-27 12:20:00,200.45,201.03,200.44,200.84,2012.0,185.6799,186.2172,185.6707,186.0412,2012.0
2022-04-27 12:25:00,200.83,201.05,200.72,200.96,2987.0,186.0319,186.2357,185.9301,186.1524,2987.0
2022-04-27 12:30:00,201.12,201.17,200.85,200.94,2724.0,186.3006,186.3469,186.0505,186.1338,2724.0
2022-04-27 12:35:00,200.92,201.0,200.61,200.98,5582.0,186.1153,186.1894,185.8282,186.1709,5582.0
2022-04-27 12:40:00,201.04,201.58,200.96,201.42,4652.0,186.2265,186.7267,186.1524,186.5785,4652.0
2022-04-27 12:45:00,201.5,201.71,201.39,201.46,5583.0,186.6526,186.8471,186.5507,186.6155,5583.0
2022-04-27 12:50:00,201.51,201.51,201.33,201.37,1210.0,186.6618,186.6618,186.4951,186.5322,1210.0
2022-04-27 12:55:00,201.31,201.43,201.27,201.31,1163.0,186.4766,186.5877,186.4395,186.4766,1163.0
2022-04-27 13:00:00,201.41,201.46,200.93,201.46,3207.0,186.5692,186.6155,186.1246,186.6155,3207.0
2022-04-27 13:05:00,201.39,201.47,200.76,200.76,2185.0,186.5507,186.6248,185.9671,185.9671,2185.0
2022-04-27 13:10:00,200.69,200.83,200.25,200.78,19252.0,185.9023,186.0319,185.4947,185.9856,19252.0
2022-04-27 13:15:00,200.83,200.96,200.74,200.92,2141.0,186.0319,186.1524,185.9486,186.1153,2141.0
2022-04-27 13:20:00,200.94,201.03,200.65,200.65,1313.0,186.1338,186.2172,185.8652,185.8652,1313.0
2022-04-27 13:25:00,200.76,201.01,200.36,200.88,3421.0,185.9671,186.1987,185.5966,186.0783,3421.0
2022-04-27 13:30:00,201.0,201.35,200.84,201.13,3811.0,186.1894,186.5136,186.0412,186.3098,3811.0
2022-04-27 13:35:00,201.11,201.11,200.94,200.97,1652.0,186.2913,186.2913,186.1338,186.1616,1652.0
2022-04-27 13:40:00,200.94,201.22,200.61,201.1,2691.0,186.1338,186.3932,185.8282,186.2821,2691.0
2022-04-27 13:45:00,201.15,201.68,201.13,201.51,2415.0,186.3284,186.8193,186.3098,186.6618,2415.0
2022-04-27 13:50:00,201.64,201.7,201.49,201.55,2313.0,186.7823,186.8378,186.6433,186.6989,2313.0
2022-04-27 13:55:00,201.5,201.54,201.26,201.4,3297.0,186.6526,186.6896,186.4303,186.5599,3297.0
2022-04-27 14:00:00,201.37,201.37,201.04,201.13,1927.0,186.5322,186.5322,186.2265,186.3098,1927.0
2022-04-27 14:05:00,201.09,201.25,201.08,201.08,1446.0,186.2728,186.421,186.2635,186.2635,1446.0
2022-04-27 14:10:00,201.06,201.27,200.98,201.27,2509.0,186.245,186.4395,186.1709,186.4395,2509.0
2022-04-27 14:15:00,201.13,201.25,200.85,200.88,1798.0,186.3098,186.421,186.0505,186.0783,1798.0
2022-04-27 14:20:00,200.97,201.15,200.97,201.1,3216.0,186.1616,186.3284,186.1616,186.2821,3216.0
2022-04-27 14:25:00,200.9,200.94,200.56,200.59,7278.0,186.0968,186.1338,185.7818,185.8096,7278.0
2022-04-27 14:30:00,200.53,200.74,200.41,200.42,16135.0,185.7541,185.9486,185.6429,185.6522,16135.0
2022-04-27 14:35:00,200.35,200.64,200.06,200.4,11106.0,185.5873,185.8559,185.3187,185.6336,11106.0
2022-04-27 14:40:00,200.39,200.63,200.31,200.37,9963.0,185.6244,185.8467,185.5503,185.6058,9963.0
2022-04-27 14:45:00,200.41,200.6,200.33,200.5,5940.0,185.6429,185.8189,185.5688,185.7263,5940.0
2022-04-27 14:50:00,200.48,200.5,199.82,199.83,6411.0,185.7077,185.7263,185.0964,185.1056,6411.0
2022-04-27 14:55:00,199.75,199.75,199.23,199.5,6154.0,185.0315,185.0315,184.5498,184.7999,6154.0
2022-04-27 15:00:00,199.54,199.65,198.97,199.0,23846.0,184.837,184.9389,184.309,184.3368,23846.0
2022-04-27 15:05:00,198.95,199.13,198.65,198.88,38118.0,184.2905,184.4572,184.0126,184.2256,38118.0
2022-04-27 15:10:00,198.84,199.05,198.7,198.9,16565.0,184.1886,184.3831,184.0589,184.2442,16565.0
2022-04-27 15:15:00,198.95,199.06,198.6,198.7,14512.0,184.2905,184.3924,183.9663,184.0589,14512.0
2022-04-27 15:20:00,198.73,198.99,198.52,198.94,5848.0,184.0867,184.3275,183.8922,184.2812,5848.0
2022-04-27 15:25:00,198.93,199.3,198.93,199.07,6652.0,184.2719,184.6147,184.2719,184.4016,6652.0
2022-04-27 15:30:00,199.06,199.23,198.71,198.85,5198.0,184.3924,184.5498,184.0682,184.1978,5198.0
2022-04-27 15:35:00,198.81,198.93,198.25,198.34,9894.0,184.1608,184.2719,183.6421,183.7254,9894.0
2022-04-27 15:40:00,198.38,198.56,198.07,198.42,37498.0,183.7625,183.9292,183.4753,183.7995,37498.0
2022-04-27 15:45:00,198.42,198.73,198.15,198.3,28253.0,183.7995,184.0867,183.5494,183.6884,28253.0
2022-04-27 15:50:00,198.2,198.37,197.76,198.2,25010.0,183.5957,183.7532,183.1882,183.5957,25010.0
2022-04-27 15:55:00,198.46,198.49,198.08,198.3,42111.0,183.8366,183.8644,183.4846,183.6884,42111.0
2022-04-28 09:30:00,200.12,200.45,199.02,199.68,25414.0,185.3743,185.6799,184.3553,184.9667,25414.0
2022-04-28 09:35:00,199.51,201.04,199.51,199.76,9599.0,184.8092,186.2265,184.8092,185.0408,9599.0
2022-04-28 09:40:00,199.8,200.79,199.8,200.19,3448.0,185.0778,185.9949,185.0778,185.4391,3448.0
2022-04-28 09:45:00,200.37,201.18,200.37,201.06,12746.0,185.6058,186.3562,185.6058,186.245,12746.0
2022-04-28 09:50:00,201.16,202.12,201.02,202.03,9177.0,186.3376,187.2269,186.2079,187.1435,9177.0
2022-04-28 09:55:00,202.09,202.4,201.66,201.78,26184.0,187.1991,187.4863,186.8008,186.9119,26184.0
2022-04-28 10:00:00,201.68,201.68,199.79,199.96,8529.0,186.8193,186.8193,185.0686,185.2261,8529.0
2022-04-28 10:05:00,200.2,200.45,200.07,200.15,4400.0,185.4484,185.6799,185.3279,185.4021,4400.0
2022-04-28 10:10:00,200.09,200.15,199.73,200.05,6286.0,185.3465,185.4021,185.013,185.3094,6286.0
2022-04-28 10:15:00,199.99,200.4,199.69,200.37,7919.0,185.2538,185.6336,184.9759,185.6058,7919.0
2022-04-28 10:20:00,200.33,200.33,199.89,200.07,4915.0,185.5688,185.5688,185.1612,185.3279,4915.0
2022-04-28 10:25:00,200.04,200.05,199.25,199.25,6351.0,185.3002,185.3094,184.5684,184.5684,6351.0
2022-04-28 10:30:00,199.21,199.21,198.42,198.54,9873.0,184.5313,184.5313,183.7995,183.9107,9873.0
2022-04-28 10:35:00,198.55,199.04,198.46,199.0,6991.0,183.9199,184.3738,183.8366,184.3368,6991.0
2022-04-28 10:40:00,198.9,199.22,198.82,199.21,4758.0,184.2442,184.5406,184.1701,184.5313,4758.0
2022-04-28 10:45:00,199.22,199.59,199.1,199.52,12600.0,184.5406,184.8833,184.4294,184.8185,12600.0
2022-04-28 10:50:00,199.43,199.52,199.09,199.45,4047.0,184.7351,184.8185,184.4202,184.7536,4047.0
2022-04-28 10:55:00,199.4,199.94,199.4,199.83,8197.0,184.7073,185.2075,184.7073,185.1056,8197.0
2022-04-28 11:00:00,199.71,199.84,199.53,199.69,6021.0,184.9945,185.1149,184.8277,184.9759,6021.0
2022-04-28 11:05:00,199.76,200.28,199.74,200.28,5890.0,185.0408,185.5225,185.0223,185.5225,5890.0
2022-04-28 11:10:00,200.13,200.35,199.95,200.28,7324.0,185.3835,185.5873,185.2168,185.5225,7324.0
2022-04-28 11:15:00,200.33,200.62,200.08,200.53,15618.0,185.5688,185.8374,185.3372,185.7541,15618.0
2022-04-28 11:20:00,200.54,200.56,200.15,200.15,4539.0,185.7633,185.7818,185.4021,185.4021,4539.0
2022-04-28 11:25:00,200.24,200.44,200.09,200.1,7125.0,185.4854,185.6707,185.3465,185.3557,7125.0
2022-04-28 11:30:00,200.05,200.11,199.73,200.09,6790.0,185.3094,185.365,185.013,185.3465,6790.0
2022-04-28 11:35:00,200.06,200.24,199.99,200.14,3507.0,185.3187,185.4854,185.2538,185.3928,3507.0
2022-04-28 11:40:00,200.13,200.55,199.9,200.37,24380.0,185.3835,185.7726,185.1705,185.6058,24380.0
2022-04-28 11:45:00,200.4,200.5,200.14,200.5,1630.0,185.6336,185.7263,185.3928,185.7263,1630.0
2022-04-28 11:50:00,200.5,201.01,200.46,200.92,4807.0,185.7263,186.1987,185.6892,186.1153,4807.0
2022-04-28 11:55:00,201.04,201.32,200.96,201.29,4705.0,186.2265,186.4858,186.1524,186.4581,4705.0
2022-04-28 12:00:00,201.18,201.19,201.01,201.06,3216.0,186.3562,186.3654,186.1987,186.245,3216.0
2022-04-28 12:05:00,200.9,200.9,200.4,200.5,3604.0,186.0968,186.0968,185.6336,185.7263,3604.0
2022-04-28 12:10:00,200.52,200.99,200.52,200.99,3549.0,185.7448,186.1802,185.7448,186.1802,3549.0
2022-04-28 12:15:00,201.08,201.41,201.07,201.28,3158.0,186.2635,186.5692,186.2543,186.4488,3158.0
2022-04-28 12:20:00,201.24,201.45,201.21,201.39,3361.0,186.4117,186.6063,186.3839,186.5507,3361.0
2022-04-28 12:25:00,201.43,201.64,201.32,201.64,3897.0,186.5877,186.7823,186.4858,186.7823,3897.0
2022-04-28 12:30:00,201.7,201.75,201.57,201.64,5543.0,186.8378,186.8842,186.7174,186.7823,5543.0
2022-04-28 12:35:00,201.76,201.94,201.75,201.94,7922.0,186.8934,187.0602,186.8842,187.0602,7922.0
2022-04-28 12:40:00,202.23,202.36,202.09,202.15,5741.0,187.3288,187.4492,187.1991,187.2547,5741.0
2022-04-28 12:45:00,202.16,202.4,201.97,202.38,38673.0,187.2639,187.4863,187.0879,187.4677,38673.0
2022-04-28 12:50:00,202.3,202.47,201.97,202.36,3672.0,187.3936,187.5511,187.0879,187.4492,3672.0
2022-04-28 12:55:00,202.39,202.68,202.3,202.64,1801.0,187.477,187.7456,187.3936,187.7086,1801.0
2022-04-28 13:00:00,202.7,202.79,202.58,202.79,3108.0,187.7642,187.8475,187.653,187.8475,3108.0
2022-04-28 13:05:00,202.88,203.07,202.72,202.9,8445.0,187.9309,188.1069,187.7827,187.9494,8445.0
2022-04-28 13:10:00,202.9,203.45,202.9,203.33,3836.0,187.9494,188.4589,187.9494,188.3477,3836.0
2022-04-28 13:15:00,203.28,203.38,202.95,203.34,7212.0,188.3014,188.3941,187.9957,188.357,7212.0
2022-04-28 13:20:00,203.26,203.26,202.61,202.72,4332.0,188.2829,188.2829,187.6808,187.7827,4332.0
2022-04-28 13:25:00,202.68,203.23,202.68,203.03,3766.0,187.7456,188.2551,187.7456,188.0698,3766.0
2022-04-28 13:30:00,203.01,203.08,202.84,202.88,3655.0,188.0513,188.1162,187.8938,187.9309,3655.0
2022-04-28 13:35:00,202.95,203.15,202.77,203.04,5840.0,187.9957,188.181,187.829,188.0791,5840.0
2022-04-28 13:40:00,203.23,203.25,202.84,202.98,3352.0,188.2551,188.2736,187.8938,188.0235,3352.0
2022-04-28 13:45:00,203.03,203.31,202.94,203.21,8421.0,188.0698,188.3292,187.9865,188.2366,8421.0
2022-04-28 13:50:00,203.2,203.27,202.81,202.93,6793.0,188.2273,188.2922,187.8661,187.9772,6793.0
2022-04-28 13:55:00,202.91,203.01,202.77,202.97,3931.0,187.9587,188.0513,187.829,188.0143,3931.0
2022-04-28 14:00:00,203.16,203.16,202.66,202.81,5182.0,188.1903,188.1903,187.7271,187.8661,5182.0
2022-04-28 14:05:00,202.78,203.03,202.64,203.03,5673.0,187.8383,188.0698,187.7086,188.0698,5673.0
2022-04-28 14:10:00,202.99,203.34,202.99,203.16,2700.0,188.0328,188.357,188.0328,188.1903,2700.0
2022-04-28 14:15:00,203.23,203.45,203.16,203.44,6630.0,188.2551,188.4589,188.1903,188.4496,6630.0
2022-04-28 14:20:00,203.44,203.63,203.36,203.58,7303.0,188.4496,188.6256,188.3755,188.5793,7303.0
2022-04-28 14:25:00,203.58,203.62,203.37,203.55,5656.0,188.5793,188.6164,188.3848,188.5515,5656.0
2022-04-28 14:30:00,203.56,203.73,203.44,203.6,3800.0,188.5608,188.7183,188.4496,188.5978,3800.0
2022-04-28 14:35:00,203.59,203.7,203.5,203.56,2336.0,188.5886,188.6905,188.5052,188.5608,2336.0
2022-04-28 14:40:00,203.55,203.81,203.55,203.81,5563.0,188.5515,188.7924,188.5515,188.7924,5563.0
2022-04-28 14:45:00,203.83,203.96,203.81,203.92,2940.0,188.8109,188.9313,188.7924,188.8943,2940.0
2022-04-28 14:50:00,203.94,204.04,203.55,203.55,5880.0,188.9128,189.0054,188.5515,188.5515,5880.0
2022-04-28 14:55:00,203.55,203.67,203.3,203.34,9085.0,188.5515,188.6627,188.3199,188.357,9085.0
2022-04-28 15:00:00,203.31,203.58,203.28,203.42,6806.0,188.3292,188.5793,188.3014,188.4311,6806.0
2022-04-28 15:05:00,203.4,203.63,203.4,203.56,3508.0,188.4126,188.6256,188.4126,188.5608,3508.0
2022-04-28 15:10:00,203.5,203.52,203.12,203.16,6457.0,188.5052,188.5237,188.1532,188.1903,6457.0
2022-04-28 15:15:00,203.14,203.32,203.07,203.28,4494.0,188.1717,188.3385,188.1069,188.3014,4494.0
2022-04-28 15:20:00,203.34,203.58,203.25,203.52,6395.0,188.357,188.5793,188.2736,188.5237,6395.0
2022-04-28 15:25:00,203.52,203.52,203.19,203.2,7000.0,188.5237,188.5237,188.2181,188.2273,7000.0
2022-04-28 15:30:00,203.24,203.25,202.93,202.97,7667.0,188.2644,188.2736,187.9772,188.0143,7667.0
2022-04-28 15:35:00,202.97,203.17,202.74,202.94,12640.0,188.0143,188.1995,187.8012,187.9865,12640.0
2022-04-28 15:40:00,202.94,203.3,202.9,202.92,9547.0,187.9865,188.3199,187.9494,187.9679,9547.0
2022-04-28 15:45:00,202.96,203.26,202.58,202.72,20353.0,188.005,188.2829,187.653,187.7827,20353.0
2022-04-28 15:50:00,202.64,202.76,202.41,202.67,19238.0,187.7086,187.8197,187.4955,187.7364,19238.0
2022-04-28 15:55:00,202.67,202.8,202.38,202.8,56281.0,187.7364,187.8568,187.4677,187.8568,56281.0
2022-04-29 09:30:00,201.59,203.09,201.25,202.41,8695.0,186.7359,188.1254,186.421,187.4955,8695.0
2022-04-29 09:35:00,202.61,203.02,202.13,202.47,5286.0,187.6808,188.0606,187.2362,187.5511,5286.0
2022-04-29 09:40:00,202.43,202.43,201.45,201.59,6445.0,187.5141,187.5141,186.6063,186.7359,6445.0
2022-04-29 09:45:00,201.55,202.75,201.49,202.61,15215.0,186.6989,187.8105,186.6433,187.6808,15215.0
2022-04-29 09:50:00,202.6,202.99,202.23,202.61,12081.0,187.6715,188.0328,187.3288,187.6808,12081.0
2022-04-29 09:55:00,202.87,203.54,202.87,203.23,8321.0,187.9216,188.5423,187.9216,188.2551,8321.0
2022-04-29 10:00:00,203.26,203.27,202.57,202.57,3913.0,188.2829,188.2922,187.6437,187.6437,3913.0
2022-04-29 10:05:00,202.66,202.76,202.26,202.32,5502.0,187.7271,187.8197,187.3566,187.4122,5502.0
2022-04-29 10:10:00,202.44,202.75,202.31,202.62,10387.0,187.5233,187.8105,187.4029,187.6901,10387.0
2022-04-29 10:15:00,202.73,202.9,201.58,201.69,19744.0,187.7919,187.9494,186.7267,186.8286,19744.0
2022-04-29 10:20:00,201.68,201.96,201.56,201.88,7115.0,186.8193,187.0787,186.7082,187.0046,7115.0
2022-04-29 10:25:00,201.92,201.96,200.99,201.06,9748.0,187.0416,187.0787,186.1802,186.245,9748.0
2022-04-29 10:30:00,201.05,201.37,201.0,201.11,8025.0,186.2357,186.5322,186.1894,186.2913,8025.0
2022-04-29 10:35:00,201.23,201.33,201.06,201.28,6425.0,186.4025,186.4951,186.245,186.4488,6425.0
2022-04-29 10:40:00,201.33,201.4,201.06,201.34,8630.0,186.4951,186.5599,186.245,186.5044,8630.0
2022-04-29 10:45:00,201.37,201.41,201.05,201.41,4102.0,186.5322,186.5692,186.2357,186.5692,4102.0
2022-04-29 10:50:00,201.42,201.8,201.39,201.76,6555.0,186.5785,186.9305,186.5507,186.8934,6555.0
2022-04-29 10:55:00,201.74,202.08,201.69,202.08,8418.0,186.8749,187.1898,186.8286,187.1898,8418.0
2022-04-29 11:00:00,202.06,202.14,201.77,201.93,8497.0,187.1713,187.2454,186.9027,187.0509,8497.0
2022-04-29 11:05:00,202.05,202.22,201.71,201.78,5875.0,187.1621,187.3195,186.8471,186.9119,5875.0
2022-04-29 11:10:00,201.83,201.97,201.6,201.97,6392.0,186.9583,187.0879,186.7452,187.0879,6392.0
2022-04-29 11:15:00,201.89,202.06,201.76,201.95,5354.0,187.0138,187.1713,186.8934,187.0694,5354.0
2022-04-29 11:20:00,202.03,202.04,201.74,201.81,1605.0,187.1435,187.1528,186.8749,186.9397,1605.0
2022-04-29 11:25:00,201.64,201.87,201.47,201.82,5033.0,186.7823,186.9953,186.6248,186.949,5033.0
2022-04-29 11:30:00,201.89,202.22,201.87,202.03,4585.0,187.0138,187.3195,186.9953,187.1435,4585.0
2022-04-29 11:35:00,201.94,202.22,201.94,202.02,3558.0,187.0602,187.3195,187.0602,187.1343,3558.0
2022-04-29 11:40:00,201.97,202.14,201.88,202.08,5652.0,187.0879,187.2454,187.0046,187.1898,5652.0
2022-04-29 11:45:00,202.19,202.32,201.96,202.24,3105.0,187.2917,187.4122,187.0787,187.3381,3105.0
2022-04-29 11:50:00,202.18,202.21,201.91,202.04,6132.0,187.2825,187.3103,187.0324,187.1528,6132.0
2022-04-29 11:55:00,202.09,202.13,201.65,201.72,8145.0,187.1991,187.2362,186.7915,186.8564,8145.0
2022-04-29 12:00:00,201.7,201.7,201.41,201.42,6930.0,186.8378,186.8378,186.5692,186.5785,6930.0
2022-04-29 12:05:00,201.42,201.46,200.91,200.92,8811.0,186.5785,186.6155,186.1061,186.1153,8811.0
2022-04-29 12:10:00,200.93,201.03,200.91,200.98,1680.0,186.1246,186.2172,186.1061,186.1709,1680.0
2022-04-29 12:15:00,200.92,201.04,200.56,200.61,4857.0,186.1153,186.2265,185.7818,185.8282,4857.0
2022-04-29 12:20:00,200.56,200.69,200.39,200.58,3682.0,185.7818,185.9023,185.6244,185.8004,3682.0
2022-04-29 12:25:00,200.67,200.72,200.35,200.45,5082.0,185.8837,185.9301,185.5873,185.6799,5082.0
2022-04-29 12:30:00,200.43,200.43,200.07,200.09,2748.0,185.6614,185.6614,185.3279,185.3465,2748.0
2022-04-29 12:35:00,200.15,200.51,200.1,200.51,2782.0,185.4021,185.7355,185.3557,185.7355,2782.0
2022-04-29 12:40:00,200.42,200.44,200.27,200.28,3816.0,185.6522,185.6707,185.5132,185.5225,3816.0
2022-04-29 12:45:00,200.32,200.35,200.21,200.25,1822.0,185.5595,185.5873,185.4576,185.4947,1822.0
2022-04-29 12:50:00,200.25,200.28,199.86,199.86,6434.0,185.4947,185.5225,185.1334,185.1334,6434.0
2022-04-29 12:55:00,199.91,200.08,199.87,200.06,3868.0,185.1797,185.3372,185.1427,185.3187,3868.0
2022-04-29 13:00:00,200.0,200.46,200.0,200.36,4427.0,185.2631,185.6892,185.2631,185.5966,4427.0
2022-04-29 13:05:00,200.28,200.3,199.83,199.91,3850.0,185.5225,185.541,185.1056,185.1797,3850.0
2022-04-29 13:10:00,199.86,200.06,199.69,199.95,8411.0,185.1334,185.3187,184.9759,185.2168,8411.0
2022-04-29 13:15:00,199.96,200.42,199.88,200.41,3876.0,185.2261,185.6522,185.1519,185.6429,3876.0
2022-04-29 13:20:00,200.34,200.57,200.34,200.56,2375.0,185.5781,185.7911,185.5781,185.7818,2375.0
2022-04-29 13:25:00,200.56,200.75,200.33,200.33,4425.0,185.7818,185.9578,185.5688,185.5688,4425.0
2022-04-29 13:30:00,200.37,200.51,200.28,200.51,4374.0,185.6058,185.7355,185.5225,185.7355,4374.0
2022-04-29 13:35:00,200.43,200.86,200.42,200.73,2271.0,185.6614,186.0597,185.6522,185.9393,2271.0
2022-04-29 13:40:00,200.68,200.75,200.4,200.4,6328.0,185.893,185.9578,185.6336,185.6336,6328.0
2022-04-29 13:45:00,200.46,200.49,200.31,200.49,2899.0,185.6892,185.717,185.5503,185.717,2899.0
2022-04-29 13:50:00,200.48,200.59,200.44,200.45,2695.0,185.7077,185.8096,185.6707,185.6799,2695.0
2022-04-29 13:55:00,200.32,200.47,200.27,200.46,2309.0,185.5595,185.6985,185.5132,185.6892,2309.0
2022-04-29 14:00:00,200.37,200.48,200.22,200.29,5150.0,185.6058,185.7077,185.4669,185.5317,5150.0
2022-04-29 14:05:00,200.35,200.35,200.1,200.16,3265.0,185.5873,185.5873,185.3557,185.4113,3265.0
2022-04-29 14:10:00,200.18,200.45,200.07,200.25,5559.0,185.4298,185.6799,185.3279,185.4947,5559.0
2022-04-29 14:15:00,200.26,200.57,200.21,200.44,6185.0,185.5039,185.7911,185.4576,185.6707,6185.0
2022-04-29 14:20:00,200.4,200.43,200.08,200.26,5498.0,185.6336,185.6614,185.3372,185.5039,5498.0
2022-04-29 14:25:00,200.27,200.3,200.14,200.15,2712.0,185.5132,185.541,185.3928,185.4021,2712.0
2022-04-29 14:30:00,200.11,200.33,199.96,200.08,4640.0,185.365,185.5688,185.2261,185.3372,4640.0
2022-04-29 14:35:00,200.18,200.22,199.83,199.85,4201.0,185.4298,185.4669,185.1056,185.1242,4201.0
2022-04-29 14:40:00,199.88,199.94,199.69,199.75,3732.0,185.1519,185.2075,184.9759,185.0315,3732.0
2022-04-29 14:45:00,199.66,199.7,199.32,199.36,5705.0,184.9482,184.9852,184.6332,184.6703,5705.0
2022-04-29 14:50:00,199.4,199.42,199.26,199.34,7502.0,184.7073,184.7258,184.5776,184.6517,7502.0
2022-04-29 14:55:00,199.34,199.57,199.26,199.29,5294.0,184.6517,184.8648,184.5776,184.6054,5294.0
2022-04-29 15:00:00,199.24,199.41,198.99,199.35,14946.0,184.5591,184.7166,184.3275,184.661,14946.0
2022-04-29 15:05:00,199.31,199.4,199.15,199.15,7084.0,184.6239,184.7073,184.4757,184.4757,7084.0
2022-04-29 15:10:00,199.19,199.19,198.7,198.83,6039.0,184.5128,184.5128,184.0589,184.1793,6039.0
2022-04-29 15:15:00,198.83,199.39,198.83,199.25,5457.0,184.1793,184.6981,184.1793,184.5684,5457.0
2022-04-29 15:20:00,199.36,199.36,199.03,199.3,6162.0,184.6703,184.6703,184.3646,184.6147,6162.0
2022-04-29 15:25:00,199.27,199.41,198.86,198.9,7380.0,184.5869,184.7166,184.2071,184.2442,7380.0
2022-04-29 15:30:00,198.83,199.14,198.65,198.91,10769.0,184.1793,184.4665,184.0126,184.2534,10769.0
2022-04-29 15:35:00,198.89,198.89,198.56,198.65,14222.0,184.2349,184.2349,183.9292,184.0126,14222.0
2022-04-29 15:40:00,198.58,198.94,198.15,198.2,13904.0,183.9477,184.2812,183.5494,183.5957,13904.0
2022-04-29 15:45:00,198.23,198.29,197.69,197.71,20414.0,183.6235,183.6791,183.1233,183.1418,20414.0
2022-04-29 15:50:00,197.65,197.69,196.86,197.07,38135.0,183.0863,183.1233,182.3545,182.549,38135.0
2022-04-29 15:55:00,196.98,197.29,196.43,197.16,157798.0,182.4656,182.7528,181.9562,182.6324,157798.0
2022-05-02 09:30:00,197.17,198.56,197.17,197.99,24301.0,182.6416,183.9292,182.6416,183.4012,24301.0
2022-05-02 09:35:00,197.36,197.96,196.16,197.49,24285.0,182.8176,183.3734,181.7061,182.9381,24285.0
2022-05-02 09:40:00,197.46,199.37,197.23,198.93,14431.0,182.9103,184.6795,182.6972,184.2719,14431.0
2022-05-02 09:45:00,198.85,200.32,198.84,199.85,33287.0,184.1978,185.5595,184.1886,185.1242,33287.0
2022-05-02 09:50:00,199.78,200.18,199.3,199.9,8690.0,185.0593,185.4298,184.6147,185.1705,8690.0
2022-05-02 09:55:00,199.92,200.51,199.54,199.76,12793.0,185.189,185.7355,184.837,185.0408,12793.0
2022-05-02 10:00:00,199.94,200.32,199.5,200.14,15211.0,185.2075,185.5595,184.7999,185.3928,15211.0
2022-05-02 10:05:00,200.17,200.25,198.51,199.16,9365.0,185.4206,185.4947,183.8829,184.485,9365.0
2022-05-02 10:10:00,199.15,199.86,198.9,199.82,15681.0,184.4757,185.1334,184.2442,185.0964,15681.0
2022-05-02 10:15:00,199.78,200.19,199.31,200.04,13005.0,185.0593,185.4391,184.6239,185.3002,13005.0
2022-05-02 10:20:00,199.94,200.71,199.66,200.66,17705.0,185.2075,185.9208,184.9482,185.8745,17705.0
2022-05-02 10:25:00,200.61,201.66,200.4,200.56,17245.0,185.8282,186.8008,185.6336,185.7818,17245.0
2022-05-02 10:30:00,200.62,201.35,200.62,201.0,9346.0,185.8374,186.5136,185.8374,186.1894,9346.0
2022-05-02 10:35:00,201.05,201.18,200.46,201.13,13285.0,186.2357,186.3562,185.6892,186.3098,13285.0
2022-05-02 10:40:00,201.15,201.61,201.03,201.36,7740.0,186.3284,186.7545,186.2172,186.5229,7740.0
2022-05-02 10:45:00,201.25,201.46,201.05,201.36,10810.0,186.421,186.6155,186.2357,186.5229,10810.0
2022-05-02 10:50:00,201.43,201.54,201.05,201.3,13451.0,186.5877,186.6896,186.2357,186.4673,13451.0
2022-05-02 10:55:00,201.25,201.47,200.45,200.58,16583.0,186.421,186.6248,185.6799,185.8004,16583.0
2022-05-02 11:00:00,200.85,200.85,199.69,199.69,9686.0,186.0505,186.0505,184.9759,184.9759,9686.0
2022-05-02 11:05:00,199.74,199.85,199.5,199.59,14482.0,185.0223,185.1242,184.7999,184.8833,14482.0
2022-05-02 11:10:00,199.54,199.57,198.98,199.57,10019.0,184.837,184.8648,184.3183,184.8648,10019.0
2022-05-02 11:15:00,199.62,199.62,198.96,199.19,7752.0,184.9111,184.9111,184.2997,184.5128,7752.0
2022-05-02 11:20:00,199.15,199.3,198.89,199.2,8969.0,184.4757,184.6147,184.2349,184.5221,8969.0
2022-05-02 11:25:00,199.17,199.58,198.71,198.71,7775.0,184.4943,184.8741,184.0682,184.0682,7775.0
2022-05-02 11:30:00,198.59,199.15,198.44,198.8,10264.0,183.957,184.4757,183.8181,184.1515,10264.0
2022-05-02 11:35:00,198.93,199.42,198.75,198.8,9068.0,184.2719,184.7258,184.1052,184.1515,9068.0
2022-05-02 11:40:00,198.93,199.03,198.49,198.94,6144.0,184.2719,184.3646,183.8644,184.2812,6144.0
2022-05-02 11:45:00,198.82,199.25,198.65,198.93,6701.0,184.1701,184.5684,184.0126,184.2719,6701.0
2022-05-02 11:50:00,198.71,198.86,198.56,198.8,8857.0,184.0682,184.2071,183.9292,184.1515,8857.0
2022-05-02 11:55:00,198.81,199.12,198.65,198.96,5637.0,184.1608,184.4479,184.0126,184.2997,5637.0
2022-05-02 12:00:00,198.96,199.28,198.38,198.65,7130.0,184.2997,184.5962,183.7625,184.0126,7130.0
2022-05-02 12:05:00,198.55,198.78,198.26,198.52,6931.0,183.9199,184.133,183.6513,183.8922,6931.0
2022-05-02 12:10:00,198.42,198.52,198.22,198.52,5000.0,183.7995,183.8922,183.6143,183.8922,5000.0
2022-05-02 12:15:00,198.5,198.71,198.27,198.62,11199.0,183.8736,184.0682,183.6606,183.9848,11199.0
2022-05-02 12:20:00,198.72,198.91,198.62,198.63,4703.0,184.0774,184.2534,183.9848,183.9941,4703.0
2022-05-02 12:25:00,198.54,198.61,198.34,198.43,10387.0,183.9107,183.9755,183.7254,183.8088,10387.0
2022-05-02 12:30:00,198.62,198.74,198.39,198.7,7964.0,183.9848,184.0959,183.7717,184.0589,7964.0
2022-05-02 12:35:00,198.73,198.83,198.2,198.32,10949.0,184.0867,184.1793,183.5957,183.7069,10949.0
2022-05-02 12:40:00,198.27,198.53,198.23,198.47,10145.0,183.6606,183.9014,183.6235,183.8458,10145.0
2022-05-02 12:45:00,198.44,198.49,198.27,198.32,9515.0,183.8181,183.8644,183.6606,183.7069,9515.0
2022-05-02 12:50:00,198.26,198.39,197.78,197.88,8999.0,183.6513,183.7717,183.2067,183.2993,8999.0
2022-05-02 12:55:00,197.76,197.95,197.43,197.46,6668.0,183.1882,183.3642,182.8825,182.9103,6668.0
2022-05-02 13:00:00,197.5,197.5,196.71,196.99,8901.0,182.9473,182.9473,182.2155,182.4749,8901.0
2022-05-02 13:05:00,196.98,197.87,196.98,197.82,9151.0,182.4656,183.2901,182.4656,183.2437,9151.0
2022-05-02 13:10:00,197.81,198.3,197.81,197.99,6189.0,183.2345,183.6884,183.2345,183.4012,6189.0
2022-05-02 13:15:00,198.05,198.11,197.87,197.97,3923.0,183.4568,183.5124,183.2901,183.3827,3923.0
2022-05-02 13:20:00,197.97,198.1,197.84,197.94,11554.0,183.3827,183.5031,183.2623,183.3549,11554.0
2022-05-02 13:25:00,197.9,198.16,197.84,197.96,22673.0,183.3178,183.5587,183.2623,183.3734,22673.0
2022-05-02 13:30:00,197.98,198.09,197.65,197.71,12416.0,183.3919,183.4938,183.0863,183.1418,12416.0
2022-05-02 13:35:00,197.7,197.84,197.51,197.62,8723.0,183.1326,183.2623,182.9566,183.0585,8723.0
2022-05-02 13:40:00,197.68,197.84,197.44,197.45,7763.0,183.1141,183.2623,182.8917,182.901,7763.0
2022-05-02 13:45:00,197.4,197.59,197.26,197.43,17396.0,182.8547,183.0307,182.725,182.8825,17396.0
2022-05-02 13:50:00,197.4,197.53,197.07,197.17,12397.0,182.8547,182.9751,182.549,182.6416,12397.0
2022-05-02 13:55:00,197.19,197.35,197.04,197.2,9397.0,182.6602,182.8084,182.5212,182.6694,9397.0
2022-05-02 14:00:00,197.19,197.49,196.81,197.49,12438.0,182.6602,182.9381,182.3082,182.9381,12438.0
2022-05-02 14:05:00,197.4,197.77,196.88,196.98,7777.0,182.8547,183.1974,182.373,182.4656,7777.0
2022-05-02 14:10:00,196.92,196.96,196.12,196.15,4821.0,182.4101,182.4471,181.669,181.6968,4821.0
2022-05-02 14:15:00,196.16,196.31,196.0,196.13,6367.0,181.7061,181.845,181.5578,181.6783,6367.0
2022-05-02 14:20:00,196.22,196.58,196.18,196.46,7655.0,181.7616,182.0951,181.7246,181.9839,7655.0
2022-05-02 14:25:00,196.45,196.51,196.18,196.33,5543.0,181.9747,182.0303,181.7246,181.8635,5543.0
2022-05-02 14:30:00,196.33,196.56,196.17,196.49,8912.0,181.8635,182.0766,181.7153,182.0117,8912.0
2022-05-02 14:35:00,196.36,196.65,196.23,196.51,5530.0,181.8913,182.1599,181.7709,182.0303,5530.0
2022-05-02 14:40:00,196.5,196.57,195.79,196.16,8168.0,182.021,182.0858,181.3633,181.7061,8168.0
2022-05-02 14:45:00,196.17,196.79,196.15,196.6,9131.0,181.7153,182.2896,181.6968,182.1136,9131.0
2022-05-02 14:50:00,196.59,197.25,196.37,196.92,16488.0,182.1044,182.7157,181.9006,182.4101,16488.0
2022-05-02 14:55:00,196.98,196.98,196.56,196.87,12265.0,182.4656,182.4656,182.0766,182.3637,12265.0
2022-05-02 15:00:00,196.9,197.47,196.86,197.39,11822.0,182.3915,182.9195,182.3545,182.8454,11822.0
2022-05-02 15:05:00,197.45,197.95,197.3,197.75,12818.0,182.901,183.3642,182.7621,183.1789,12818.0
2022-05-02 15:10:00,197.75,198.73,197.75,198.61,20651.0,183.1789,184.0867,183.1789,183.9755,20651.0
2022-05-02 15:15:00,198.62,198.95,198.48,198.84,9590.0,183.9848,184.2905,183.8551,184.1886,9590.0
2022-05-02 15:20:00,198.93,199.4,198.93,199.37,9178.0,184.2719,184.7073,184.2719,184.6795,9178.0
2022-05-02 15:25:00,199.41,199.51,199.07,199.29,14203.0,184.7166,184.8092,184.4016,184.6054,14203.0
2022-05-02 15:30:00,199.35,200.2,199.35,200.14,17699.0,184.661,185.4484,184.661,185.3928,17699.0
2022-05-02 15:35:00,200.16,200.39,199.71,199.82,21852.0,185.4113,185.6244,184.9945,185.0964,21852.0
2022-05-02 15:40:00,199.9,199.99,198.91,198.98,20555.0,185.1705,185.2538,184.2534,184.3183,20555.0
2022-05-02 15:45:00,198.98,200.0,198.86,199.9,20181.0,184.3183,185.2631,184.2071,185.1705,20181.0
2022-05-02 15:50:00,199.9,199.95,199.48,199.72,46198.0,185.1705,185.2168,184.7814,185.0037,46198.0
2022-05-02 15:55:00,199.6,200.32,199.47,200.22,106743.0,184.8926,185.5595,184.7722,185.4669,106743.0
2022-05-03 09:30:00,209.9,213.84,201.79,202.82,86961.0,194.4336,198.0833,186.9212,187.8753,86961.0
2022-05-03 09:35:00,203.8,205.81,201.93,203.63,81110.0,188.7831,190.645,187.0509,188.6256,81110.0
2022-05-03 09:40:00,204.24,204.55,201.94,202.91,26216.0,189.1907,189.4778,187.0602,187.9587,26216.0
2022-05-03 09:45:00,203.15,203.15,201.02,201.4,34942.0,188.181,188.181,186.2079,186.5599,34942.0
2022-05-03 09:50:00,201.49,202.27,199.85,201.38,14449.0,186.6433,187.3658,185.1242,186.5414,14449.0
2022-05-03 09:55:00,200.82,201.78,199.96,200.64,16003.0,186.0227,186.9119,185.2261,185.8559,16003.0
2022-05-03 10:00:00,200.24,201.41,200.24,201.41,31770.0,185.4854,186.5692,185.4854,186.5692,31770.0
2022-05-03 10:05:00,201.65,201.67,200.38,200.39,26408.0,186.7915,186.8101,185.6151,185.6244,26408.0
2022-05-03 10:10:00,200.18,201.89,200.18,201.89,21250.0,185.4298,187.0138,185.4298,187.0138,21250.0
2022-05-03 10:15:00,202.12,202.46,201.33,202.23,10865.0,187.2269,187.5418,186.4951,187.3288,10865.0
2022-05-03 10:20:00,201.98,202.58,201.3,202.46,11156.0,187.0972,187.653,186.4673,187.5418,11156.0
2022-05-03 10:25:00,202.34,203.15,202.19,202.56,7470.0,187.4307,188.181,187.2917,187.6345,7470.0
2022-05-03 10:30:00,202.42,203.14,202.42,202.75,7014.0,187.5048,188.1717,187.5048,187.8105,7014.0
2022-05-03 10:35:00,202.69,203.07,202.24,202.97,11931.0,187.7549,188.1069,187.3381,188.0143,11931.0
2022-05-03 10:40:00,203.05,203.18,202.38,203.14,7144.0,188.0884,188.2088,187.4677,188.1717,7144.0
2022-05-03 10:45:00,202.84,202.84,200.72,201.41,25300.0,187.8938,187.8938,185.9301,186.5692,25300.0
2022-05-03 10:50:00,201.39,202.23,201.09,201.12,21783.0,186.5507,187.3288,186.2728,186.3006,21783.0
2022-05-03 10:55:00,201.2,202.34,201.2,202.18,17069.0,186.3747,187.4307,186.3747,187.2825,17069.0
2022-05-03 11:00:00,201.93,202.33,201.36,202.23,7615.0,187.0509,187.4214,186.5229,187.3288,7615.0
2022-05-03 11:05:00,202.3,202.85,202.16,202.85,11295.0,187.3936,187.9031,187.2639,187.9031,11295.0
2022-05-03 11:10:00,202.54,203.87,202.54,203.38,20401.0,187.6159,188.8479,187.6159,188.3941,20401.0
2022-05-03 11:15:00,203.55,204.43,203.53,204.1,14132.0,188.5515,189.3667,188.533,189.061,14132.0
2022-05-03 11:20:00,204.28,204.87,204.11,204.71,12046.0,189.2277,189.7743,189.0703,189.6261,12046.0
2022-05-03 11:25:00,204.7,205.63,204.7,205.25,12088.0,189.6168,190.4783,189.6168,190.1263,12088.0
2022-05-03 11:30:00,205.1,205.57,205.03,205.39,5449.0,189.9873,190.4227,189.9225,190.2559,5449.0
2022-05-03 11:35:00,205.23,205.37,204.93,205.27,3978.0,190.1077,190.2374,189.8298,190.1448,3978.0
2022-05-03 11:40:00,205.27,205.43,204.86,205.08,10291.0,190.1448,190.293,189.765,189.9688,10291.0
2022-05-03 11:45:00,204.93,205.3,204.73,205.3,8544.0,189.8298,190.1726,189.6446,190.1726,8544.0
2022-05-03 11:50:00,205.14,205.48,204.65,204.89,11260.0,190.0244,190.3393,189.5705,189.7928,11260.0
2022-05-03 11:55:00,204.85,205.28,204.72,205.11,11506.0,189.7557,190.1541,189.6353,189.9966,11506.0
2022-05-03 12:00:00,205.17,205.67,204.87,205.45,8368.0,190.0522,190.5153,189.7743,190.3115,8368.0
2022-05-03 12:05:00,205.26,205.26,204.21,204.91,15303.0,190.1355,190.1355,189.1629,189.8113,15303.0
2022-05-03 12:10:00,204.99,205.4,204.9,205.22,10797.0,189.8854,190.2652,189.8021,190.0985,10797.0
2022-05-03 12:15:00,205.29,205.3,204.96,205.14,4129.0,190.1633,190.1726,189.8576,190.0244,4129.0
2022-05-03 12:20:00,205.17,205.82,205.11,205.82,6235.0,190.0522,190.6543,189.9966,190.6543,6235.0
2022-05-03 12:25:00,205.84,205.95,205.36,205.36,9448.0,190.6728,190.7747,190.2282,190.2282,9448.0
2022-05-03 12:30:00,205.45,205.7,205.22,205.35,7136.0,190.3115,190.5431,190.0985,190.2189,7136.0
2022-05-03 12:35:00,205.14,205.36,204.96,204.97,5004.0,190.0244,190.2282,189.8576,189.8669,5004.0
2022-05-03 12:40:00,205.01,205.5,204.99,205.43,6189.0,189.9039,190.3578,189.8854,190.293,6189.0
2022-05-03 12:45:00,205.19,205.65,204.91,205.24,7513.0,190.0707,190.4968,189.8113,190.117,7513.0
2022-05-03 12:50:00,205.26,205.3,205.0,205.01,5778.0,190.1355,190.1726,189.8947,189.9039,5778.0
2022-05-03 12:55:00,204.85,205.12,204.73,205.03,6624.0,189.7557,190.0058,189.6446,189.9225,6624.0
2022-05-03 13:00:00,205.12,206.09,205.12,206.09,6981.0,190.0058,190.9044,190.0058,190.9044,6981.0
2022-05-03 13:05:00,205.98,205.98,205.53,205.83,9027.0,190.8025,190.8025,190.3856,190.6635,9027.0
2022-05-03 13:10:00,205.72,206.41,205.66,206.26,4978.0,190.5616,191.2008,190.5061,191.0618,4978.0
2022-05-03 13:15:00,206.36,206.39,205.51,205.51,8313.0,191.1545,191.1823,190.3671,190.3671,8313.0
2022-05-03 13:20:00,205.56,205.68,205.22,205.46,5120.0,190.4134,190.5246,190.0985,190.3208,5120.0
2022-05-03 13:25:00,205.31,205.38,204.99,205.06,5389.0,190.1818,190.2467,189.8854,189.9503,5389.0
2022-05-03 13:30:00,205.14,205.72,205.07,205.72,4293.0,190.0244,190.5616,189.9595,190.5616,4293.0
2022-05-03 13:35:00,205.65,205.88,205.61,205.88,3745.0,190.4968,190.7098,190.4597,190.7098,3745.0
2022-05-03 13:40:00,205.87,205.87,205.37,205.46,5245.0,190.7006,190.7006,190.2374,190.3208,5245.0
2022-05-03 13:45:00,205.46,205.46,204.87,204.96,5618.0,190.3208,190.3208,189.7743,189.8576,5618.0
2022-05-03 13:50:00,204.99,205.07,204.79,204.87,15824.0,189.8854,189.9595,189.7002,189.7743,15824.0
2022-05-03 13:55:00,204.94,205.12,204.81,205.04,5309.0,189.8391,190.0058,189.7187,189.9317,5309.0
2022-05-03 14:00:00,204.98,205.0,203.87,204.06,14976.0,189.8762,189.8947,188.8479,189.0239,14976.0
2022-05-03 14:05:00,204.05,204.05,202.91,202.92,12444.0,189.0147,189.0147,187.9587,187.9679,12444.0
2022-05-03 14:10:00,202.94,203.32,202.56,202.62,14841.0,187.9865,188.3385,187.6345,187.6901,14841.0
2022-05-03 14:15:00,202.69,202.72,202.24,202.56,7927.0,187.7549,187.7827,187.3381,187.6345,7927.0
2022-05-03 14:20:00,202.55,202.76,202.42,202.65,6266.0,187.6252,187.8197,187.5048,187.7178,6266.0
2022-05-03 14:25:00,202.66,202.95,202.45,202.92,6767.0,187.7271,187.9957,187.5326,187.9679,6767.0
2022-05-03 14:30:00,202.98,203.13,202.76,202.86,6483.0,188.0235,188.1625,187.8197,187.9124,6483.0
2022-05-03 14:35:00,202.81,203.08,202.66,202.79,9453.0,187.8661,188.1162,187.7271,187.8475,9453.0
2022-05-03 14:40:00,202.66,203.34,202.46,203.27,9706.0,187.7271,188.357,187.5418,188.2922,9706.0
2022-05-03 14:45:00,203.4,203.65,202.81,203.65,9457.0,188.4126,188.6442,187.8661,188.6442,9457.0
2022-05-03 14:50:00,203.7,204.15,203.66,203.9,8036.0,188.6905,189.1073,188.6534,188.8757,8036.0
2022-05-03 14:55:00,203.95,204.59,203.86,204.56,10664.0,188.9221,189.5149,188.8387,189.4871,10664.0
2022-05-03 15:00:00,204.62,204.65,204.39,204.55,5255.0,189.5427,189.5705,189.3296,189.4778,5255.0
2022-05-03 15:05:00,204.5,204.73,204.5,204.68,5767.0,189.4315,189.6446,189.4315,189.5983,5767.0
2022-05-03 15:10:00,204.67,204.72,204.52,204.63,9929.0,189.589,189.6353,189.4501,189.5519,9929.0
2022-05-03 15:15:00,204.6,204.64,204.33,204.47,12836.0,189.5242,189.5612,189.2741,189.4037,12836.0
2022-05-03 15:20:00,204.55,205.04,204.31,204.59,12184.0,189.4778,189.9317,189.2555,189.5149,12184.0
2022-05-03 15:25:00,204.57,204.7,204.29,204.58,10814.0,189.4964,189.6168,189.237,189.5056,10814.0
2022-05-03 15:30:00,204.53,204.71,204.34,204.41,22677.0,189.4593,189.6261,189.2833,189.3482,22677.0
2022-05-03 15:35:00,204.4,204.44,203.98,204.25,34470.0,189.3389,189.3759,188.9498,189.1999,34470.0
2022-05-03 15:40:00,204.25,204.25,203.65,203.8,26195.0,189.1999,189.1999,188.6442,188.7831,26195.0
2022-05-03 15:45:00,203.76,204.6,203.54,204.5,32051.0,188.7461,189.5242,188.5423,189.4315,32051.0
2022-05-03 15:50:00,204.4,204.9,204.08,204.83,37526.0,189.3389,189.8021,189.0425,189.7372,37526.0
2022-05-03 15:55:00,204.83,204.97,204.25,204.37,78799.0,189.7372,189.8669,189.1999,189.3111,78799.0
2022-05-04 09:30:00,204.91,205.7,203.82,204.29,23632.0,189.8113,190.5431,188.8016,189.237,23632.0
2022-05-04 09:35:00,204.41,204.91,203.98,204.75,8831.0,189.3482,189.8113,188.9498,189.6631,8831.0
2022-05-04 09:40:00,204.95,206.54,204.66,206.54,10242.0,189.8484,191.3212,189.5797,191.3212,10242.0
2022-05-04 09:45:00,206.73,208.14,206.62,208.07,11526.0,191.4972,192.8033,191.3953,192.7385,11526.0
2022-05-04 09:50:00,208.06,208.76,207.9,208.25,14809.0,192.7292,193.3776,192.581,192.9052,14809.0
2022-05-04 09:55:00,208.39,208.71,207.86,208.36,8746.0,193.0349,193.3313,192.5439,193.0071,8746.0
2022-05-04 10:00:00,208.49,209.43,208.3,208.99,17466.0,193.1275,193.9983,192.9515,193.5907,17466.0
2022-05-04 10:05:00,209.04,209.16,208.51,208.88,27368.0,193.637,193.7482,193.1461,193.4888,27368.0
2022-05-04 10:10:00,208.86,208.96,208.4,208.48,13338.0,193.4703,193.5629,193.0442,193.1183,13338.0
2022-05-04 10:15:00,208.44,209.16,208.24,209.0,8286.0,193.0812,193.7482,192.8959,193.5999,8286.0
2022-05-04 10:20:00,208.91,209.13,208.77,209.0,8515.0,193.5166,193.7204,193.3869,193.5999,8515.0
2022-05-04 10:25:00,209.02,209.03,208.77,208.8,4400.0,193.6185,193.6277,193.3869,193.4147,4400.0
2022-05-04 10:30:00,208.85,209.08,208.61,208.75,13203.0,193.461,193.6741,193.2387,193.3684,13203.0
2022-05-04 10:35:00,208.8,209.16,208.63,209.15,10497.0,193.4147,193.7482,193.2572,193.7389,10497.0
2022-05-04 10:40:00,209.23,209.39,209.0,209.02,4625.0,193.813,193.9612,193.5999,193.6185,4625.0
2022-05-04 10:45:00,209.14,209.67,209.14,209.46,29189.0,193.7296,194.2206,193.7296,194.0261,29189.0
2022-05-04 10:50:00,209.46,209.73,209.27,209.71,13347.0,194.0261,194.2762,193.8501,194.2576,13347.0
2022-05-04 10:55:00,209.64,210.01,209.58,209.83,10328.0,194.1928,194.5355,194.1372,194.3688,10328.0
2022-05-04 11:00:00,209.81,209.85,209.21,209.22,8475.0,194.3503,194.3873,193.7945,193.8037,8475.0
2022-05-04 11:05:00,209.27,209.27,208.71,209.0,6532.0,193.8501,193.8501,193.3313,193.5999,6532.0
2022-05-04 11:10:00,209.09,209.1,208.48,208.93,6001.0,193.6833,193.6926,193.1183,193.5351,6001.0
2022-05-04 11:15:00,208.98,209.14,208.88,209.0,5733.0,193.5814,193.7296,193.4888,193.5999,5733.0
2022-05-04 11:20:00,208.81,208.89,208.29,208.31,11646.0,193.4239,193.4981,192.9423,192.9608,11646.0
2022-05-04 11:25:00,208.17,208.26,207.83,207.83,6863.0,192.8311,192.9145,192.5162,192.5162,6863.0
2022-05-04 11:30:00,207.76,207.84,207.45,207.7,7541.0,192.4513,192.5254,192.1642,192.3957,7541.0
2022-05-04 11:35:00,207.93,208.1,207.71,207.97,7254.0,192.6088,192.7663,192.405,192.6458,7254.0
2022-05-04 11:40:00,208.01,208.51,207.84,208.51,8649.0,192.6829,193.1461,192.5254,193.1461,8649.0
2022-05-04 11:45:00,208.52,208.88,208.51,208.83,24106.0,193.1553,193.4888,193.1461,193.4425,24106.0
2022-05-04 11:50:00,208.85,209.25,208.79,209.15,15866.0,193.461,193.8315,193.4054,193.7389,15866.0
2022-05-04 11:55:00,209.18,209.33,208.89,209.06,13498.0,193.7667,193.9056,193.4981,193.6555,13498.0
2022-05-04 12:00:00,209.05,209.41,209.02,209.4,11349.0,193.6463,193.9797,193.6185,193.9705,11349.0
2022-05-04 12:05:00,209.33,210.0,209.33,209.99,30799.0,193.9056,194.5263,193.9056,194.517,30799.0
2022-05-04 12:10:00,209.99,210.02,209.29,209.72,56071.0,194.517,194.5448,193.8686,194.2669,56071.0
2022-05-04 12:15:00,209.67,209.76,209.26,209.51,5497.0,194.2206,194.3039,193.8408,194.0724,5497.0
2022-05-04 12:20:00,209.57,209.98,209.55,209.83,9027.0,194.1279,194.5077,194.1094,194.3688,9027.0
2022-05-04 12:25:00,209.86,210.04,209.84,210.04,7282.0,194.3966,194.5633,194.3781,194.5633,7282.0
2022-05-04 12:30:00,210.03,210.03,209.27,209.28,15338.0,194.5541,194.5541,193.8501,193.8593,15338.0
2022-05-04 12:35:00,209.27,209.31,209.12,209.23,8396.0,193.8501,193.8871,193.7111,193.813,8396.0
2022-05-04 12:40:00,209.22,209.37,209.08,209.08,2995.0,193.8037,193.9427,193.6741,193.6741,2995.0
2022-05-04 12:45:00,209.02,209.05,208.67,208.86,9555.0,193.6185,193.6463,193.2943,193.4703,9555.0
2022-05-04 12:50:00,208.94,209.1,208.83,209.02,3642.0,193.5444,193.6926,193.4425,193.6185,3642.0
2022-05-04 12:55:00,209.06,209.14,208.97,209.1,3769.0,193.6555,193.7296,193.5722,193.6926,3769.0
2022-05-04 13:00:00,209.18,209.34,208.96,209.1,4635.0,193.7667,193.9149,193.5629,193.6926,4635.0
2022-05-04 13:05:00,209.14,209.26,208.87,209.03,5234.0,193.7296,193.8408,193.4795,193.6277,5234.0
2022-05-04 13:10:00,208.96,209.11,208.78,209.11,3758.0,193.5629,193.7018,193.3962,193.7018,3758.0
2022-05-04 13:15:00,209.11,209.5,209.1,209.47,4882.0,193.7018,194.0631,193.6926,194.0353,4882.0
2022-05-04 13:20:00,209.53,209.7,209.35,209.35,4511.0,194.0909,194.2484,193.9242,193.9242,4511.0
2022-05-04 13:25:00,209.35,209.35,208.86,208.86,3715.0,193.9242,193.9242,193.4703,193.4703,3715.0
2022-05-04 13:30:00,208.91,208.91,208.33,208.46,8625.0,193.5166,193.5166,192.9793,193.0997,8625.0
2022-05-04 13:35:00,208.58,208.73,208.03,208.72,7500.0,193.2109,193.3498,192.7014,193.3406,7500.0
2022-05-04 13:40:00,208.69,208.93,208.62,208.9,4758.0,193.3128,193.5351,193.2479,193.5073,4758.0
2022-05-04 13:45:00,208.84,208.88,208.61,208.87,3956.0,193.4517,193.4888,193.2387,193.4795,3956.0
2022-05-04 13:50:00,208.62,208.81,208.55,208.81,2742.0,193.2479,193.4239,193.1831,193.4239,2742.0
2022-05-04 13:55:00,208.84,209.23,208.61,208.61,5465.0,193.4517,193.813,193.2387,193.2387,5465.0
2022-05-04 14:00:00,208.84,209.17,208.56,208.87,4008.0,193.4517,193.7574,193.1924,193.4795,4008.0
2022-05-04 14:05:00,209.01,209.21,207.86,208.52,6137.0,193.6092,193.7945,192.5439,193.1553,6137.0
2022-05-04 14:10:00,208.4,209.05,207.92,208.67,12178.0,193.0442,193.6463,192.5995,193.2943,12178.0
2022-05-04 14:15:00,208.77,208.91,208.58,208.91,6663.0,193.3869,193.5166,193.2109,193.5166,6663.0
2022-05-04 14:20:00,208.77,208.78,208.01,208.49,12284.0,193.3869,193.3962,192.6829,193.1275,12284.0
2022-05-04 14:25:00,208.63,209.69,208.31,209.44,17177.0,193.2572,194.2391,192.9608,194.0075,17177.0
2022-05-04 14:30:00,209.39,209.54,207.48,207.48,6193.0,193.9612,194.1002,192.1919,192.1919,6193.0
2022-05-04 14:35:00,207.33,208.47,207.25,208.21,7789.0,192.053,193.109,191.9789,192.8682,7789.0
2022-05-04 14:40:00,208.16,210.0,208.16,209.42,10965.0,192.8218,194.5263,192.8218,193.989,10965.0
2022-05-04 14:45:00,209.68,210.96,209.56,210.4,11600.0,194.2298,195.4155,194.1187,194.8968,11600.0
2022-05-04 14:50:00,210.61,211.25,210.39,210.86,17824.0,195.0913,195.6842,194.8875,195.3229,17824.0
2022-05-04 14:55:00,210.99,211.47,210.82,211.16,13624.0,195.4433,195.8879,195.2858,195.6008,13624.0
2022-05-04 15:00:00,211.24,211.71,211.23,211.66,12314.0,195.6749,196.1103,195.6656,196.0639,12314.0
2022-05-04 15:05:00,211.69,212.1,211.59,212.02,11802.0,196.0917,196.4715,195.9991,196.3974,11802.0
2022-05-04 15:10:00,212.0,212.66,212.0,212.62,12507.0,196.3789,196.9903,196.3789,196.9532,12507.0
2022-05-04 15:15:00,212.64,212.98,212.6,212.76,21375.0,196.9717,197.2867,196.9347,197.0829,21375.0
2022-05-04 15:20:00,212.76,212.98,211.95,212.1,13077.0,197.0829,197.2867,196.3326,196.4715,13077.0
2022-05-04 15:25:00,212.12,213.31,212.12,213.28,28123.0,196.49,197.5924,196.49,197.5646,28123.0
2022-05-04 15:30:00,213.28,213.72,213.24,213.58,30357.0,197.5646,197.9722,197.5275,197.8425,30357.0
2022-05-04 15:35:00,213.52,213.52,212.68,212.91,24940.0,197.7869,197.7869,197.0088,197.2218,24940.0
2022-05-04 15:40:00,212.86,213.13,212.69,213.08,25853.0,197.1755,197.4256,197.018,197.3793,25853.0
2022-05-04 15:45:00,213.04,213.17,212.6,213.08,25706.0,197.3423,197.4627,196.9347,197.3793,25706.0
2022-05-04 15:50:00,213.11,213.56,213.1,213.28,41609.0,197.4071,197.8239,197.3978,197.5646,41609.0
2022-05-04 15:55:00,213.28,213.56,212.75,213.22,94536.0,197.5646,197.8239,197.0736,197.509,94536.0
2022-05-05 09:30:00,211.09,212.09,210.61,211.84,28129.0,195.5359,196.4623,195.0913,196.2307,28129.0
2022-05-05 09:35:00,211.96,212.24,211.13,211.96,14918.0,196.3418,196.6012,195.573,196.3418,14918.0
2022-05-05 09:40:00,212.01,212.6,211.72,211.88,41612.0,196.3882,196.9347,196.1195,196.2677,41612.0
2022-05-05 09:45:00,211.94,212.29,211.8,212.17,20488.0,196.3233,196.6475,196.1936,196.5364,20488.0
2022-05-05 09:50:00,212.19,212.66,212.04,212.28,11874.0,196.5549,196.9903,196.4159,196.6383,11874.0
2022-05-05 09:55:00,211.89,212.24,211.8,212.1,12556.0,196.277,196.6012,196.1936,196.4715,12556.0
2022-05-05 10:00:00,212.08,212.15,211.81,211.9,14316.0,196.453,196.5178,196.2029,196.2863,14316.0
2022-05-05 10:05:00,211.95,212.39,211.8,211.8,25308.0,196.3326,196.7402,196.1936,196.1936,25308.0
2022-05-05 10:10:00,211.56,212.22,211.15,212.17,24858.0,195.9713,196.5827,195.5915,196.5364,24858.0
2022-05-05 10:15:00,212.28,212.37,210.78,210.78,23674.0,196.6383,196.7216,195.2488,195.2488,23674.0
2022-05-05 10:20:00,210.54,210.75,210.28,210.37,14367.0,195.0265,195.221,194.7856,194.869,14367.0
2022-05-05 10:25:00,210.37,211.23,210.37,210.93,13721.0,194.869,195.6656,194.869,195.3877,13721.0
2022-05-05 10:30:00,210.77,210.91,210.05,210.46,26550.0,195.2395,195.3692,194.5726,194.9524,26550.0
2022-05-05 10:35:00,210.6,210.91,210.6,210.61,5964.0,195.082,195.3692,195.082,195.0913,5964.0
2022-05-05 10:40:00,210.7,210.89,210.3,210.78,15048.0,195.1747,195.3507,194.8042,195.2488,15048.0
2022-05-05 10:45:00,210.88,211.2,209.89,210.18,42547.0,195.3414,195.6378,194.4244,194.693,42547.0
2022-05-05 10:50:00,210.04,210.68,209.99,210.31,48346.0,194.5633,195.1562,194.517,194.8134,48346.0
2022-05-05 10:55:00,210.44,210.85,210.32,210.85,9940.0,194.9338,195.3136,194.8227,195.3136,9940.0
2022-05-05 11:00:00,210.74,210.98,209.81,209.81,21789.0,195.2117,195.434,194.3503,194.3503,21789.0
2022-05-05 11:05:00,209.81,210.08,209.68,210.08,17141.0,194.3503,194.6004,194.2298,194.6004,17141.0
2022-05-05 11:10:00,210.04,210.04,209.15,209.21,4285.0,194.5633,194.5633,193.7389,193.7945,4285.0
2022-05-05 11:15:00,209.21,209.79,208.94,209.65,6227.0,193.7945,194.3317,193.5444,194.2021,6227.0
2022-05-05 11:20:00,209.43,209.58,209.06,209.06,3171.0,193.9983,194.1372,193.6555,193.6555,3171.0
2022-05-05 11:25:00,209.06,209.17,209.02,209.14,4091.0,193.6555,193.7574,193.6185,193.7296,4091.0
2022-05-05 11:30:00,209.17,209.66,208.94,209.36,12523.0,193.7574,194.2113,193.5444,193.9334,12523.0
2022-05-05 11:35:00,209.47,209.85,209.29,209.42,10451.0,194.0353,194.3873,193.8686,193.989,10451.0
2022-05-05 11:40:00,209.47,209.7,209.2,209.3,9083.0,194.0353,194.2484,193.7852,193.8778,9083.0
2022-05-05 11:45:00,209.3,209.4,208.35,208.35,19861.0,193.8778,193.9705,192.9978,192.9978,19861.0
2022-05-05 11:50:00,208.31,208.31,207.35,207.38,21017.0,192.9608,192.9608,192.0715,192.0993,21017.0
2022-05-05 11:55:00,207.45,208.23,207.45,207.99,15053.0,192.1642,192.8867,192.1642,192.6644,15053.0
2022-05-05 12:00:00,207.94,207.94,206.95,207.06,16680.0,192.6181,192.6181,191.701,191.8029,16680.0
2022-05-05 12:05:00,207.17,207.76,207.17,207.72,14650.0,191.9048,192.4513,191.9048,192.4143,14650.0
2022-05-05 12:10:00,207.72,208.15,207.63,208.07,10083.0,192.4143,192.8126,192.3309,192.7385,10083.0
2022-05-05 12:15:00,207.95,208.18,207.88,208.11,12756.0,192.6273,192.8404,192.5625,192.7755,12756.0
2022-05-05 12:20:00,208.08,208.11,207.46,207.69,12701.0,192.7477,192.7755,192.1734,192.3865,12701.0
2022-05-05 12:25:00,207.84,208.78,207.8,208.45,9785.0,192.5254,193.3962,192.4884,193.0905,9785.0
2022-05-05 12:30:00,208.45,208.82,208.37,208.59,10024.0,193.0905,193.4332,193.0164,193.2202,10024.0
2022-05-05 12:35:00,208.49,208.51,207.76,207.86,10726.0,193.1275,193.1461,192.4513,192.5439,10726.0
2022-05-05 12:40:00,207.81,207.89,207.4,207.4,6762.0,192.4976,192.5717,192.1178,192.1178,6762.0
2022-05-05 12:45:00,207.46,207.82,207.44,207.64,5889.0,192.1734,192.5069,192.1549,192.3402,5889.0
2022-05-05 12:50:00,207.7,208.43,207.7,208.3,5453.0,192.3957,193.0719,192.3957,192.9515,5453.0
2022-05-05 12:55:00,208.61,208.72,208.39,208.6,5671.0,193.2387,193.3406,193.0349,193.2294,5671.0
2022-05-05 13:00:00,208.63,209.17,208.63,209.02,6735.0,193.2572,193.7574,193.2572,193.6185,6735.0
2022-05-05 13:05:00,209.1,209.29,209.01,209.01,13575.0,193.6926,193.8686,193.6092,193.6092,13575.0
2022-05-05 13:10:00,209.18,209.58,209.01,209.17,13972.0,193.7667,194.1372,193.6092,193.7574,13972.0
2022-05-05 13:15:00,209.14,209.27,208.56,208.96,6100.0,193.7296,193.8501,193.1924,193.5629,6100.0
2022-05-05 13:20:00,209.04,209.21,208.89,209.07,3367.0,193.637,193.7945,193.4981,193.6648,3367.0
2022-05-05 13:25:00,208.98,209.08,208.71,208.97,6147.0,193.5814,193.6741,193.3313,193.5722,6147.0
2022-05-05 13:30:00,208.7,208.92,208.54,208.78,7961.0,193.3221,193.5258,193.1738,193.3962,7961.0
2022-05-05 13:35:00,208.92,209.37,208.92,209.04,4447.0,193.5258,193.9427,193.5258,193.637,4447.0
2022-05-05 13:40:00,209.04,209.65,208.99,209.28,6256.0,193.637,194.2021,193.5907,193.8593,6256.0
2022-05-05 13:45:00,209.3,209.58,208.95,208.95,4301.0,193.8778,194.1372,193.5536,193.5536,4301.0
2022-05-05 13:50:00,208.95,208.95,208.61,208.88,9461.0,193.5536,193.5536,193.2387,193.4888,9461.0
2022-05-05 13:55:00,208.73,209.17,208.61,209.15,6039.0,193.3498,193.7574,193.2387,193.7389,6039.0
2022-05-05 14:00:00,209.12,209.13,208.63,208.73,8313.0,193.7111,193.7204,193.2572,193.3498,8313.0
2022-05-05 14:05:00,208.8,209.16,208.6,209.01,5826.0,193.4147,193.7482,193.2294,193.6092,5826.0
2022-05-05 14:10:00,209.33,209.33,208.82,209.1,6397.0,193.9056,193.9056,193.4332,193.6926,6397.0
2022-05-05 14:15:00,209.04,209.68,209.04,209.65,5518.0,193.637,194.2298,193.637,194.2021,5518.0
2022-05-05 14:20:00,209.69,209.77,208.9,208.91,6947.0,194.2391,194.3132,193.5073,193.5166,6947.0
2022-05-05 14:25:00,208.78,208.81,208.26,208.28,10496.0,193.3962,193.4239,192.9145,192.933,10496.0
2022-05-05 14:30:00,208.37,208.7,208.25,208.4,12505.0,193.0164,193.3221,192.9052,193.0442,12505.0
2022-05-05 14:35:00,208.34,208.58,208.13,208.58,11844.0,192.9886,193.2109,192.7941,193.2109,11844.0
2022-05-05 14:40:00,208.51,208.87,208.41,208.76,9778.0,193.1461,193.4795,193.0534,193.3776,9778.0
2022-05-05 14:45:00,208.76,209.31,208.76,209.12,10533.0,193.3776,193.8871,193.3776,193.7111,10533.0
2022-05-05 14:50:00,208.97,209.6,208.91,208.91,10494.0,193.5722,194.1557,193.5166,193.5166,10494.0
2022-05-05 14:55:00,208.99,209.27,208.8,209.16,9986.0,193.5907,193.8501,193.4147,193.7482,9986.0
2022-05-05 15:00:00,209.21,209.25,208.54,208.71,9386.0,193.7945,193.8315,193.1738,193.3313,9386.0
2022-05-05 15:05:00,208.58,208.77,208.36,208.61,11669.0,193.2109,193.3869,193.0071,193.2387,11669.0
2022-05-05 15:10:00,208.64,208.64,207.93,207.93,12773.0,193.2665,193.2665,192.6088,192.6088,12773.0
2022-05-05 15:15:00,207.92,208.12,207.66,207.98,11743.0,192.5995,192.7848,192.3587,192.6551,11743.0
2022-05-05 15:20:00,207.91,207.91,207.57,207.78,8355.0,192.5903,192.5903,192.2753,192.4698,8355.0
2022-05-05 15:25:00,207.86,208.21,207.26,207.47,12300.0,192.5439,192.8682,191.9882,192.1827,12300.0
2022-05-05 15:30:00,207.45,207.9,206.99,207.87,15840.0,192.1642,192.581,191.7381,192.5532,15840.0
2022-05-05 15:35:00,207.83,207.97,207.35,207.71,30891.0,192.5162,192.6458,192.0715,192.405,30891.0
2022-05-05 15:40:00,207.7,208.03,207.7,207.95,17512.0,192.3957,192.7014,192.3957,192.6273,17512.0
2022-05-05 15:45:00,207.83,208.04,206.87,206.87,13347.0,192.5162,192.7107,191.6269,191.6269,13347.0
2022-05-05 15:50:00,206.98,208.78,206.98,207.91,29805.0,191.7288,193.3962,191.7288,192.5903,29805.0
2022-05-05 15:55:00,207.93,208.48,207.79,208.23,88756.0,192.6088,193.1183,192.4791,192.8867,88756.0
2022-05-06 09:30:00,206.97,207.49,206.22,206.27,30108.0,191.7195,192.2012,191.0248,191.0711,30108.0
2022-05-06 09:35:00,206.28,206.38,205.21,205.46,15512.0,191.0804,191.173,190.0892,190.3208,15512.0
2022-05-06 09:40:00,205.35,205.61,204.61,205.08,11646.0,190.2189,190.4597,189.5334,189.9688,11646.0
2022-05-06 09:45:00,205.08,205.23,204.17,204.86,8936.0,189.9688,190.1077,189.1258,189.765,8936.0
2022-05-06 09:50:00,204.7,204.86,204.2,204.64,6693.0,189.6168,189.765,189.1536,189.5612,6693.0
2022-05-06 09:55:00,204.65,205.3,204.25,205.3,14091.0,189.5705,190.1726,189.1999,190.1726,14091.0
2022-05-06 10:00:00,205.33,205.8,204.73,205.22,8793.0,190.2004,190.6357,189.6446,190.0985,8793.0
2022-05-06 10:05:00,205.28,205.99,205.28,205.53,25377.0,190.1541,190.8117,190.1541,190.3856,25377.0
2022-05-06 10:10:00,205.82,206.96,205.79,206.49,22196.0,190.6543,191.7103,190.6265,191.2749,22196.0
2022-05-06 10:15:00,206.6,207.13,206.25,206.92,20127.0,191.3768,191.8677,191.0526,191.6732,20127.0
2022-05-06 10:20:00,206.7,206.96,206.17,206.59,9296.0,191.4694,191.7103,190.9785,191.3675,9296.0
2022-05-06 10:25:00,206.71,207.23,206.21,206.21,9519.0,191.4787,191.9604,191.0155,191.0155,9519.0
2022-05-06 10:30:00,206.3,206.71,205.59,205.72,6566.0,191.0989,191.4787,190.4412,190.5616,6566.0
2022-05-06 10:35:00,205.72,206.11,205.19,206.11,6344.0,190.5616,190.9229,190.0707,190.9229,6344.0
2022-05-06 10:40:00,206.04,206.49,205.74,206.12,5638.0,190.8581,191.2749,190.5802,190.9322,5638.0
2022-05-06 10:45:00,206.02,206.99,206.02,206.89,5441.0,190.8395,191.7381,190.8395,191.6454,5441.0
2022-05-06 10:50:00,206.7,206.76,206.12,206.63,5835.0,191.4694,191.525,190.9322,191.4046,5835.0
2022-05-06 10:55:00,206.58,207.62,206.58,207.06,8166.0,191.3583,192.3216,191.3583,191.8029,8166.0
2022-05-06 11:00:00,207.11,207.2,206.57,206.66,7583.0,191.8492,191.9326,191.349,191.4324,7583.0
2022-05-06 11:05:00,206.48,207.13,206.34,206.84,9351.0,191.2656,191.8677,191.1359,191.5991,9351.0
2022-05-06 11:10:00,206.54,207.53,206.4,207.53,10309.0,191.3212,192.2383,191.1915,192.2383,10309.0
2022-05-06 11:15:00,207.66,208.16,207.42,207.63,10261.0,192.3587,192.8218,192.1364,192.3309,10261.0
2022-05-06 11:20:00,207.66,208.49,207.38,208.4,7521.0,192.3587,193.1275,192.0993,193.0442,7521.0
2022-05-06 11:25:00,208.29,208.34,207.9,207.99,3424.0,192.9423,192.9886,192.581,192.6644,3424.0
2022-05-06 11:30:00,208.04,208.12,207.28,207.28,14735.0,192.7107,192.7848,192.0067,192.0067,14735.0
2022-05-06 11:35:00,207.41,207.41,206.65,206.73,5139.0,192.1271,192.1271,191.4231,191.4972,5139.0
2022-05-06 11:40:00,206.73,206.95,206.52,206.94,6401.0,191.4972,191.701,191.3027,191.6917,6401.0
2022-05-06 11:45:00,206.95,207.54,206.87,207.25,5421.0,191.701,192.2475,191.6269,191.9789,5421.0
2022-05-06 11:50:00,207.45,207.45,206.92,206.97,6486.0,192.1642,192.1642,191.6732,191.7195,6486.0
2022-05-06 11:55:00,206.95,207.43,206.95,207.22,2848.0,191.701,192.1456,191.701,191.9511,2848.0
2022-05-06 12:00:00,207.16,207.79,207.06,207.66,6909.0,191.8955,192.4791,191.8029,192.3587,6909.0
2022-05-06 12:05:00,207.82,208.94,207.72,208.83,13230.0,192.5069,193.5444,192.4143,193.4425,13230.0
2022-05-06 12:10:00,208.78,208.91,207.69,207.86,16960.0,193.3962,193.5166,192.3865,192.5439,16960.0
2022-05-06 12:15:00,207.73,208.07,207.58,207.86,17081.0,192.4235,192.7385,192.2846,192.5439,17081.0
2022-05-06 12:20:00,207.92,208.61,207.89,208.5,10265.0,192.5995,193.2387,192.5717,193.1368,10265.0
2022-05-06 12:25:00,208.46,208.51,207.81,208.2,4798.0,193.0997,193.1461,192.4976,192.8589,4798.0
2022-05-06 12:30:00,208.07,208.2,207.44,208.2,7671.0,192.7385,192.8589,192.1549,192.8589,7671.0
2022-05-06 12:35:00,208.06,208.09,206.98,207.9,8687.0,192.7292,192.757,191.7288,192.581,8687.0
2022-05-06 12:40:00,207.71,208.66,207.63,208.45,4588.0,192.405,193.285,192.3309,193.0905,4588.0
2022-05-06 12:45:00,208.59,208.69,208.19,208.43,6660.0,193.2202,193.3128,192.8496,193.0719,6660.0
2022-05-06 12:50:00,208.36,208.79,208.12,208.59,5190.0,193.0071,193.4054,192.7848,193.2202,5190.0
2022-05-06 12:55:00,208.55,209.03,208.52,208.94,6164.0,193.1831,193.6277,193.1553,193.5444,6164.0
2022-05-06 13:00:00,208.92,209.08,208.48,209.08,2400.0,193.5258,193.6741,193.1183,193.6741,2400.0
2022-05-06 13:05:00,209.02,209.02,208.37,208.7,5250.0,193.6185,193.6185,193.0164,193.3221,5250.0
2022-05-06 13:10:00,208.58,208.78,208.58,208.62,4877.0,193.2109,193.3962,193.2109,193.2479,4877.0
2022-05-06 13:15:00,208.63,208.69,207.89,208.0,5272.0,193.2572,193.3128,192.5717,192.6736,5272.0
2022-05-06 13:20:00,207.88,208.55,207.76,208.21,6180.0,192.5625,193.1831,192.4513,192.8682,6180.0
2022-05-06 13:25:00,208.28,208.5,207.96,208.22,7022.0,192.933,193.1368,192.6366,192.8774,7022.0
2022-05-06 13:30:00,208.19,208.67,208.19,208.53,3570.0,192.8496,193.2943,192.8496,193.1646,3570.0
2022-05-06 13:35:00,208.54,208.69,207.83,207.93,6451.0,193.1738,193.3128,192.5162,192.6088,6451.0
2022-05-06 13:40:00,208.18,208.51,207.83,208.4,6073.0,192.8404,193.1461,192.5162,193.0442,6073.0
2022-05-06 13:45:00,208.57,208.59,208.01,208.05,5422.0,193.2016,193.2202,192.6829,192.7199,5422.0
2022-05-06 13:50:00,208.04,208.09,207.48,207.56,13818.0,192.7107,192.757,192.1919,192.2661,13818.0
2022-05-06 13:55:00,207.46,207.78,207.36,207.78,5173.0,192.1734,192.4698,192.0808,192.4698,5173.0
2022-05-06 14:00:00,207.63,208.07,207.59,207.8,4860.0,192.3309,192.7385,192.2938,192.4884,4860.0
2022-05-06 14:05:00,207.69,207.69,207.12,207.12,2444.0,192.3865,192.3865,191.8585,191.8585,2444.0
2022-05-06 14:10:00,207.22,207.71,207.12,207.56,5327.0,191.9511,192.405,191.8585,192.2661,5327.0
2022-05-06 14:15:00,207.81,208.01,207.54,207.61,5522.0,192.4976,192.6829,192.2475,192.3124,5522.0
2022-05-06 14:20:00,207.49,207.65,207.18,207.3,3965.0,192.2012,192.3494,191.9141,192.0252,3965.0
2022-05-06 14:25:00,207.25,207.33,206.84,207.12,5383.0,191.9789,192.053,191.5991,191.8585,5383.0
2022-05-06 14:30:00,207.14,207.28,206.76,207.11,4899.0,191.877,192.0067,191.525,191.8492,4899.0
2022-05-06 14:35:00,207.14,207.27,206.97,207.11,6287.0,191.877,191.9974,191.7195,191.8492,6287.0
2022-05-06 14:40:00,207.38,207.49,207.1,207.17,6009.0,192.0993,192.2012,191.8399,191.9048,6009.0
2022-05-06 14:45:00,207.07,207.98,207.07,207.79,8161.0,191.8122,192.6551,191.8122,192.4791,8161.0
2022-05-06 14:50:00,207.78,208.15,207.77,208.05,9606.0,192.4698,192.8126,192.4606,192.7199,9606.0
2022-05-06 14:55:00,208.02,208.35,207.71,207.74,10618.0,192.6922,192.9978,192.405,192.4328,10618.0
2022-05-06 15:00:00,207.54,207.72,207.27,207.72,8085.0,192.2475,192.4143,191.9974,192.4143,8085.0
2022-05-06 15:05:00,207.68,207.84,207.01,207.21,6910.0,192.3772,192.5254,191.7566,191.9418,6910.0
2022-05-06 15:10:00,207.21,207.56,207.21,207.31,8547.0,191.9418,192.2661,191.9418,192.0345,8547.0
2022-05-06 15:15:00,207.34,207.77,207.34,207.65,11934.0,192.0623,192.4606,192.0623,192.3494,11934.0
2022-05-06 15:20:00,207.72,207.72,207.07,207.09,7231.0,192.4143,192.4143,191.8122,191.8307,7231.0
2022-05-06 15:25:00,207.21,207.91,207.05,207.84,8998.0,191.9418,192.5903,191.7936,192.5254,8998.0
2022-05-06 15:30:00,207.83,208.39,207.77,208.39,16406.0,192.5162,193.0349,192.4606,193.0349,16406.0
2022-05-06 15:35:00,208.35,209.77,208.35,209.72,27772.0,192.9978,194.3132,192.9978,194.2669,27772.0
2022-05-06 15:40:00,209.8,209.86,209.19,209.34,27052.0,194.341,194.3966,193.7759,193.9149,27052.0
2022-05-06 15:45:00,209.43,210.28,209.19,209.99,31317.0,193.9983,194.7856,193.7759,194.517,31317.0
2022-05-06 15:50:00,210.01,210.19,209.24,209.24,36173.0,194.5355,194.7023,193.8223,193.8223,36173.0
2022-05-06 15:55:00,209.26,209.36,208.85,209.29,73103.0,193.8408,193.9334,193.461,193.8686,73103.0
2022-05-09 09:30:00,207.09,207.66,206.28,206.73,17110.0,191.8307,192.3587,191.0804,191.4972,17110.0
2022-05-09 09:35:00,207.22,208.0,207.01,207.74,13846.0,191.9511,192.6736,191.7566,192.4328,13846.0
2022-05-09 09:40:00,207.75,208.0,206.72,207.44,11728.0,192.4421,192.6736,191.4879,192.1549,11728.0
2022-05-09 09:45:00,207.67,207.94,207.22,207.88,6287.0,192.3679,192.6181,191.9511,192.5625,6287.0
2022-05-09 09:50:00,207.74,208.9,207.66,208.83,13898.0,192.4328,193.5073,192.3587,193.4425,13898.0
2022-05-09 09:55:00,208.78,209.13,208.52,209.02,12809.0,193.3962,193.7204,193.1553,193.6185,12809.0
2022-05-09 10:00:00,209.01,209.27,208.61,208.72,16555.0,193.6092,193.8501,193.2387,193.3406,16555.0
2022-05-09 10:05:00,208.77,208.85,207.69,207.75,9660.0,193.3869,193.461,192.3865,192.4421,9660.0
2022-05-09 10:10:00,207.77,208.89,207.71,208.83,11350.0,192.4606,193.4981,192.405,193.4425,11350.0
2022-05-09 10:15:00,208.82,209.26,208.23,208.34,16925.0,193.4332,193.8408,192.8867,192.9886,16925.0
2022-05-09 10:20:00,208.32,208.53,207.97,208.04,5855.0,192.9701,193.1646,192.6458,192.7107,5855.0
2022-05-09 10:25:00,208.1,208.57,208.1,208.37,10058.0,192.7663,193.2016,192.7663,193.0164,10058.0
2022-05-09 10:30:00,208.41,208.85,208.25,208.75,8547.0,193.0534,193.461,192.9052,193.3684,8547.0
2022-05-09 10:35:00,208.67,208.67,208.19,208.28,9024.0,193.2943,193.2943,192.8496,192.933,9024.0
2022-05-09 10:40:00,208.35,208.65,208.1,208.31,7107.0,192.9978,193.2757,192.7663,192.9608,7107.0
2022-05-09 10:45:00,208.51,208.62,207.98,208.28,13391.0,193.1461,193.2479,192.6551,192.933,13391.0
2022-05-09 10:50:00,208.32,208.45,207.89,208.17,10380.0,192.9701,193.0905,192.5717,192.8311,10380.0
2022-05-09 10:55:00,207.93,208.03,207.67,207.83,10342.0,192.6088,192.7014,192.3679,192.5162,10342.0
2022-05-09 11:00:00,207.77,208.26,207.69,208.03,18467.0,192.4606,192.9145,192.3865,192.7014,18467.0
2022-05-09 11:05:00,208.02,208.36,207.82,208.35,6991.0,192.6922,193.0071,192.5069,192.9978,6991.0
2022-05-09 11:10:00,208.46,208.52,207.91,208.03,7463.0,193.0997,193.1553,192.5903,192.7014,7463.0
2022-05-09 11:15:00,208.08,208.54,208.03,208.09,7177.0,192.7477,193.1738,192.7014,192.757,7177.0
2022-05-09 11:20:00,208.14,208.3,208.02,208.25,6144.0,192.8033,192.9515,192.6922,192.9052,6144.0
2022-05-09 11:25:00,208.13,208.15,207.77,207.89,4065.0,192.7941,192.8126,192.4606,192.5717,4065.0
2022-05-09 11:30:00,207.86,208.14,207.75,208.14,9447.0,192.5439,192.8033,192.4421,192.8033,9447.0
2022-05-09 11:35:00,208.2,208.64,207.94,208.57,10124.0,192.8589,193.2665,192.6181,193.2016,10124.0
2022-05-09 11:40:00,208.48,208.89,208.38,208.78,5331.0,193.1183,193.4981,193.0256,193.3962,5331.0
2022-05-09 11:45:00,208.79,208.92,208.54,208.76,5694.0,193.4054,193.5258,193.1738,193.3776,5694.0
2022-05-09 11:50:00,208.87,209.0,208.52,208.74,10258.0,193.4795,193.5999,193.1553,193.3591,10258.0
2022-05-09 11:55:00,208.69,208.8,208.42,208.56,4808.0,193.3128,193.4147,193.0627,193.1924,4808.0
2022-05-09 12:00:00,208.51,208.57,208.28,208.28,4282.0,193.1461,193.2016,192.933,192.933,4282.0
2022-05-09 12:05:00,208.19,209.17,208.18,208.83,8278.0,192.8496,193.7574,192.8404,193.4425,8278.0
2022-05-09 12:10:00,208.89,209.43,208.88,209.14,5558.0,193.4981,193.9983,193.4888,193.7296,5558.0
2022-05-09 12:15:00,209.19,209.33,208.98,209.18,10986.0,193.7759,193.9056,193.5814,193.7667,10986.0
2022-05-09 12:20:00,209.12,209.12,208.1,208.45,34225.0,193.7111,193.7111,192.7663,193.0905,34225.0
2022-05-09 12:25:00,208.55,208.62,207.69,207.86,9727.0,193.1831,193.2479,192.3865,192.5439,9727.0
2022-05-09 12:30:00,207.84,208.57,207.74,208.34,10421.0,192.5254,193.2016,192.4328,192.9886,10421.0
2022-05-09 12:35:00,208.24,208.28,207.74,207.75,3485.0,192.8959,192.933,192.4328,192.4421,3485.0
2022-05-09 12:40:00,207.8,207.82,207.11,207.3,3867.0,192.4884,192.5069,191.8492,192.0252,3867.0
2022-05-09 12:45:00,207.2,207.22,206.86,207.15,10667.0,191.9326,191.9511,191.6176,191.8863,10667.0
2022-05-09 12:50:00,207.26,207.39,206.93,207.04,4917.0,191.9882,192.1086,191.6825,191.7844,4917.0
2022-05-09 12:55:00,206.93,207.18,206.91,207.18,2231.0,191.6825,191.9141,191.6639,191.9141,2231.0
2022-05-09 13:00:00,207.31,207.31,207.04,207.04,3101.0,192.0345,192.0345,191.7844,191.7844,3101.0
2022-05-09 13:05:00,207.13,207.4,207.13,207.4,4114.0,191.8677,192.1178,191.8677,192.1178,4114.0
2022-05-09 13:10:00,207.28,207.46,207.21,207.31,4029.0,192.0067,192.1734,191.9418,192.0345,4029.0
2022-05-09 13:15:00,207.37,207.75,207.33,207.53,4650.0,192.0901,192.4421,192.053,192.2383,4650.0
2022-05-09 13:20:00,207.66,208.38,207.54,208.38,8214.0,192.3587,193.0256,192.2475,193.0256,8214.0
2022-05-09 13:25:00,208.32,209.23,208.32,209.23,11257.0,192.9701,193.813,192.9701,193.813,11257.0
2022-05-09 13:30:00,209.21,209.29,208.64,208.76,9452.0,193.7945,193.8686,193.2665,193.3776,9452.0
2022-05-09 13:35:00,208.71,208.93,208.54,208.88,5158.0,193.3313,193.5351,193.1738,193.4888,5158.0
2022-05-09 13:40:00,208.9,209.46,208.9,209.23,6877.0,193.5073,194.0261,193.5073,193.813,6877.0
2022-05-09 13:45:00,209.29,209.36,208.87,209.03,6560.0,193.8686,193.9334,193.4795,193.6277,6560.0
2022-05-09 13:50:00,209.06,209.11,208.48,208.66,10457.0,193.6555,193.7018,193.1183,193.285,10457.0
2022-05-09 13:55:00,208.65,209.73,208.55,209.55,9181.0,193.2757,194.2762,193.1831,194.1094,9181.0
2022-05-09 14:00:00,209.59,210.18,209.58,210.04,11070.0,194.1465,194.693,194.1372,194.5633,11070.0
2022-05-09 14:05:00,210.06,210.21,209.64,209.96,11163.0,194.5818,194.7208,194.1928,194.4892,11163.0
2022-05-09 14:10:00,209.83,210.22,209.7,209.89,8627.0,194.3688,194.73,194.2484,194.4244,8627.0
2022-05-09 14:15:00,210.04,210.51,209.95,210.45,7958.0,194.5633,194.9987,194.4799,194.9431,7958.0
2022-05-09 14:20:00,210.51,210.51,209.91,210.24,9336.0,194.9987,194.9987,194.4429,194.7486,9336.0
2022-05-09 14:25:00,210.1,210.27,209.86,210.24,9076.0,194.6189,194.7764,194.3966,194.7486,9076.0
2022-05-09 14:30:00,210.36,210.42,209.16,209.51,32018.0,194.8597,194.9153,193.7482,194.0724,32018.0
2022-05-09 14:35:00,209.75,210.2,209.67,210.04,5831.0,194.2947,194.7115,194.2206,194.5633,5831.0
2022-05-09 14:40:00,210.02,210.43,209.94,210.43,7499.0,194.5448,194.9246,194.4707,194.9246,7499.0
2022-05-09 14:45:00,210.5,210.85,210.31,210.31,4590.0,194.9894,195.3136,194.8134,194.8134,4590.0
2022-05-09 14:50:00,210.09,210.57,210.01,210.49,6631.0,194.6096,195.0543,194.5355,194.9802,6631.0
2022-05-09 14:55:00,210.55,210.81,210.47,210.58,8062.0,195.0357,195.2766,194.9616,195.0635,8062.0
2022-05-09 15:00:00,210.59,211.37,210.41,211.06,41482.0,195.0728,195.7953,194.906,195.5082,41482.0
2022-05-09 15:05:00,210.87,211.28,210.56,210.91,16978.0,195.3322,195.7119,195.045,195.3692,16978.0
2022-05-09 15:10:00,210.99,211.93,210.81,211.6,36920.0,195.4433,196.314,195.2766,196.0084,36920.0
2022-05-09 15:15:00,211.69,211.69,211.07,211.14,15877.0,196.0917,196.0917,195.5174,195.5823,15877.0
2022-05-09 15:20:00,211.12,211.14,210.64,210.74,19099.0,195.5637,195.5823,195.1191,195.2117,19099.0
2022-05-09 15:25:00,210.61,210.92,210.3,210.53,19602.0,195.0913,195.3785,194.8042,195.0172,19602.0
2022-05-09 15:30:00,210.45,210.74,210.29,210.56,20412.0,194.9431,195.2117,194.7949,195.045,20412.0
2022-05-09 15:35:00,210.63,210.83,210.27,210.39,27995.0,195.1098,195.2951,194.7764,194.8875,27995.0
2022-05-09 15:40:00,210.35,210.36,209.83,209.95,18620.0,194.8505,194.8597,194.3688,194.4799,18620.0
2022-05-09 15:45:00,209.99,210.02,209.09,209.24,20710.0,194.517,194.5448,193.6833,193.8223,20710.0
2022-05-09 15:50:00,209.37,209.39,208.55,208.86,49413.0,193.9427,193.9612,193.1831,193.4703,49413.0
2022-05-09 15:55:00,208.94,210.11,208.94,209.64,68236.0,193.5444,194.6282,193.5444,194.1928,68236.0
2022-05-10 09:30:00,211.55,211.92,210.48,210.77,24539.0,195.962,196.3048,194.9709,195.2395,24539.0
2022-05-10 09:35:00,210.47,210.72,209.06,209.06,18346.0,194.9616,195.1932,193.6555,193.6555,18346.0
2022-05-10 09:40:00,208.89,208.9,208.33,208.68,5786.0,193.4981,193.5073,192.9793,193.3035,5786.0
2022-05-10 09:45:00,208.52,208.52,207.22,207.48,5705.0,193.1553,193.1553,191.9511,192.1919,5705.0
2022-05-10 09:50:00,207.48,208.03,206.95,207.01,7152.0,192.1919,192.7014,191.701,191.7566,7152.0
2022-05-10 09:55:00,207.02,207.13,206.03,206.63,13764.0,191.7658,191.8677,190.8488,191.4046,13764.0
2022-05-10 10:00:00,206.66,206.66,205.3,205.46,15088.0,191.4324,191.4324,190.1726,190.3208,15088.0
2022-05-10 10:05:00,205.4,205.67,204.58,204.69,16901.0,190.2652,190.5153,189.5056,189.6075,16901.0
2022-05-10 10:10:00,204.79,205.95,204.79,205.95,9693.0,189.7002,190.7747,189.7002,190.7747,9693.0
2022-05-10 10:15:00,206.03,206.11,205.06,205.31,9438.0,190.8488,190.9229,189.9503,190.1818,9438.0
2022-05-10 10:20:00,205.31,205.54,204.94,205.26,4433.0,190.1818,190.3949,189.8391,190.1355,4433.0
2022-05-10 10:25:00,205.29,205.29,204.7,204.97,9608.0,190.1633,190.1633,189.6168,189.8669,9608.0
2022-05-10 10:30:00,204.81,205.08,204.4,204.82,9091.0,189.7187,189.9688,189.3389,189.7279,9091.0
2022-05-10 10:35:00,204.79,204.94,204.58,204.6,7891.0,189.7002,189.8391,189.5056,189.5242,7891.0
2022-05-10 10:40:00,204.75,204.95,204.32,204.87,11687.0,189.6631,189.8484,189.2648,189.7743,11687.0
2022-05-10 10:45:00,205.0,205.0,204.27,204.42,8888.0,189.8947,189.8947,189.2185,189.3574,8888.0
2022-05-10 10:50:00,204.34,204.59,203.97,204.59,14538.0,189.2833,189.5149,188.9406,189.5149,14538.0
2022-05-10 10:55:00,204.53,204.56,204.17,204.43,11970.0,189.4593,189.4871,189.1258,189.3667,11970.0
2022-05-10 11:00:00,204.28,204.79,204.01,204.32,12682.0,189.2277,189.7002,188.9776,189.2648,12682.0
2022-05-10 11:05:00,204.4,204.4,203.67,204.1,11103.0,189.3389,189.3389,188.6627,189.061,11103.0
2022-05-10 11:10:00,204.25,204.84,204.06,204.5,7996.0,189.1999,189.7465,189.0239,189.4315,7996.0
2022-05-10 11:15:00,204.5,205.5,204.5,205.43,12954.0,189.4315,190.3578,189.4315,190.293,12954.0
2022-05-10 11:20:00,205.42,205.42,203.9,204.11,13573.0,190.2837,190.2837,188.8757,189.0703,13573.0
2022-05-10 11:25:00,204.2,204.46,203.84,204.46,10733.0,189.1536,189.3945,188.8202,189.3945,10733.0
2022-05-10 11:30:00,204.35,204.59,203.8,204.25,6783.0,189.2926,189.5149,188.7831,189.1999,6783.0
2022-05-10 11:35:00,204.09,205.26,204.09,205.18,7242.0,189.0517,190.1355,189.0517,190.0614,7242.0
2022-05-10 11:40:00,205.03,205.03,204.35,204.35,15131.0,189.9225,189.9225,189.2926,189.2926,15131.0
2022-05-10 11:45:00,204.34,204.47,204.0,204.0,8581.0,189.2833,189.4037,188.9684,188.9684,8581.0
2022-05-10 11:50:00,204.17,204.52,204.05,204.52,5797.0,189.1258,189.4501,189.0147,189.4501,5797.0
2022-05-10 11:55:00,204.44,204.9,204.02,204.54,6035.0,189.3759,189.8021,188.9869,189.4686,6035.0
2022-05-10 12:00:00,204.76,204.9,204.54,204.87,9085.0,189.6724,189.8021,189.4686,189.7743,9085.0
2022-05-10 12:05:00,204.82,204.91,204.01,204.03,5470.0,189.7279,189.8113,188.9776,188.9962,5470.0
2022-05-10 12:10:00,203.95,204.62,203.9,204.55,9832.0,188.9221,189.5427,188.8757,189.4778,9832.0
2022-05-10 12:15:00,204.35,204.65,203.95,204.19,2853.0,189.2926,189.5705,188.9221,189.1444,2853.0
2022-05-10 12:20:00,204.12,204.64,204.08,204.41,7546.0,189.0795,189.5612,189.0425,189.3482,7546.0
2022-05-10 12:25:00,204.45,204.46,204.14,204.45,6708.0,189.3852,189.3945,189.0981,189.3852,6708.0
2022-05-10 12:30:00,204.45,204.63,203.96,204.12,11614.0,189.3852,189.5519,188.9313,189.0795,11614.0
2022-05-10 12:35:00,204.29,204.51,204.16,204.39,6572.0,189.237,189.4408,189.1166,189.3296,6572.0
2022-05-10 12:40:00,204.4,204.7,204.16,204.17,15129.0,189.3389,189.6168,189.1166,189.1258,15129.0
2022-05-10 12:45:00,204.23,204.39,203.93,204.24,9951.0,189.1814,189.3296,188.9035,189.1907,9951.0
2022-05-10 12:50:00,204.2,204.2,203.5,203.64,3361.0,189.1536,189.1536,188.5052,188.6349,3361.0
2022-05-10 12:55:00,203.62,204.56,203.62,204.33,10338.0,188.6164,189.4871,188.6164,189.2741,10338.0
2022-05-10 13:00:00,204.21,204.97,204.05,204.54,8169.0,189.1629,189.8669,189.0147,189.4686,8169.0
2022-05-10 13:05:00,204.9,205.29,204.78,205.01,7871.0,189.8021,190.1633,189.6909,189.9039,7871.0
2022-05-10 13:10:00,204.99,204.99,204.2,204.43,9728.0,189.8854,189.8854,189.1536,189.3667,9728.0
2022-05-10 13:15:00,204.23,204.5,203.97,204.15,6805.0,189.1814,189.4315,188.9406,189.1073,6805.0
2022-05-10 13:20:00,204.3,204.4,203.97,203.98,6272.0,189.2463,189.3389,188.9406,188.9498,6272.0
2022-05-10 13:25:00,204.13,204.8,204.13,204.8,4347.0,189.0888,189.7094,189.0888,189.7094,4347.0
2022-05-10 13:30:00,204.99,205.41,204.81,205.41,2484.0,189.8854,190.2745,189.7187,190.2745,2484.0
2022-05-10 13:35:00,205.52,205.65,205.38,205.51,10914.0,190.3764,190.4968,190.2467,190.3671,10914.0
2022-05-10 13:40:00,205.52,205.81,205.45,205.74,25888.0,190.3764,190.645,190.3115,190.5802,25888.0
2022-05-10 13:45:00,205.76,206.15,205.7,206.02,11472.0,190.5987,190.9599,190.5431,190.8395,11472.0
2022-05-10 13:50:00,206.05,206.34,205.66,206.26,9691.0,190.8673,191.1359,190.5061,191.0618,9691.0
2022-05-10 13:55:00,206.25,206.71,206.25,206.7,5700.0,191.0526,191.4787,191.0526,191.4694,5700.0
2022-05-10 14:00:00,206.69,206.7,206.28,206.28,8810.0,191.4602,191.4694,191.0804,191.0804,8810.0
2022-05-10 14:05:00,206.42,206.49,205.89,205.89,13045.0,191.2101,191.2749,190.7191,190.7191,13045.0
2022-05-10 14:10:00,205.59,206.16,205.51,206.08,18591.0,190.4412,190.9692,190.3671,190.8951,18591.0
2022-05-10 14:15:00,206.09,206.09,205.05,205.55,6108.0,190.9044,190.9044,189.941,190.4042,6108.0
2022-05-10 14:20:00,205.64,205.68,205.13,205.22,6510.0,190.4875,190.5246,190.0151,190.0985,6510.0
2022-05-10 14:25:00,205.14,205.51,204.88,205.22,7230.0,190.0244,190.3671,189.7835,190.0985,7230.0
2022-05-10 14:30:00,205.23,205.44,204.92,204.96,7142.0,190.1077,190.3023,189.8206,189.8576,7142.0
2022-05-10 14:35:00,204.99,205.28,204.59,204.65,16584.0,189.8854,190.1541,189.5149,189.5705,16584.0
2022-05-10 14:40:00,204.65,205.69,204.42,205.55,6566.0,189.5705,190.5338,189.3574,190.4042,6566.0
2022-05-10 14:45:00,205.34,205.34,204.48,204.62,4252.0,190.2096,190.2096,189.413,189.5427,4252.0
2022-05-10 14:50:00,205.03,205.32,204.76,205.25,5394.0,189.9225,190.1911,189.6724,190.1263,5394.0
2022-05-10 14:55:00,205.32,205.32,204.74,205.17,7999.0,190.1911,190.1911,189.6538,190.0522,7999.0
2022-05-10 15:00:00,205.28,205.42,204.74,204.74,25576.0,190.1541,190.2837,189.6538,189.6538,25576.0
2022-05-10 15:05:00,204.91,205.44,204.84,204.97,8261.0,189.8113,190.3023,189.7465,189.8669,8261.0
2022-05-10 15:10:00,204.97,205.35,204.9,204.94,10723.0,189.8669,190.2189,189.8021,189.8391,10723.0
2022-05-10 15:15:00,204.97,205.33,204.65,205.15,9983.0,189.8669,190.2004,189.5705,190.0336,9983.0
2022-05-10 15:20:00,205.11,205.26,204.38,204.5,6464.0,189.9966,190.1355,189.3204,189.4315,6464.0
2022-05-10 15:25:00,204.52,204.53,203.83,203.93,8385.0,189.4501,189.4593,188.8109,188.9035,8385.0
2022-05-10 15:30:00,203.9,203.9,203.51,203.63,13781.0,188.8757,188.8757,188.5145,188.6256,13781.0
2022-05-10 15:35:00,203.58,203.77,203.2,203.44,12543.0,188.5793,188.7553,188.2273,188.4496,12543.0
2022-05-10 15:40:00,203.39,203.59,203.24,203.25,14194.0,188.4033,188.5886,188.2644,188.2736,14194.0
2022-05-10 15:45:00,203.2,203.87,203.17,203.63,19080.0,188.2273,188.8479,188.1995,188.6256,19080.0
2022-05-10 15:50:00,203.39,203.68,203.08,203.63,22669.0,188.4033,188.6719,188.1162,188.6256,22669.0
2022-05-10 15:55:00,203.54,203.65,203.21,203.53,50107.0,188.5423,188.6442,188.2366,188.533,50107.0
2022-05-11 09:30:00,203.45,204.72,203.04,203.26,14445.0,188.4589,189.6353,188.0791,188.2829,14445.0
2022-05-11 09:35:00,203.01,203.01,202.02,202.73,5279.0,188.0513,188.0513,187.1343,187.7919,5279.0
2022-05-11 09:40:00,202.79,203.93,202.73,203.93,4788.0,187.8475,188.9035,187.7919,188.9035,4788.0
2022-05-11 09:45:00,204.47,205.15,204.31,205.15,17414.0,189.4037,190.0336,189.2555,190.0336,17414.0
2022-05-11 09:50:00,205.15,205.15,204.54,204.96,19567.0,190.0336,190.0336,189.4686,189.8576,19567.0
2022-05-11 09:55:00,204.95,205.18,204.27,205.08,4869.0,189.8484,190.0614,189.2185,189.9688,4869.0
2022-05-11 10:00:00,205.0,205.0,204.13,204.22,6319.0,189.8947,189.8947,189.0888,189.1722,6319.0
2022-05-11 10:05:00,204.22,204.82,203.82,203.85,9354.0,189.1722,189.7279,188.8016,188.8294,9354.0
2022-05-11 10:10:00,203.76,204.55,203.59,204.55,3613.0,188.7461,189.4778,188.5886,189.4778,3613.0
2022-05-11 10:15:00,204.38,204.91,204.37,204.89,5528.0,189.3204,189.8113,189.3111,189.7928,5528.0
2022-05-11 10:20:00,204.78,205.81,204.63,205.68,4382.0,189.6909,190.645,189.5519,190.5246,4382.0
2022-05-11 10:25:00,205.8,205.83,204.94,205.41,3959.0,190.6357,190.6635,189.8391,190.2745,3959.0
2022-05-11 10:30:00,205.3,205.31,204.63,204.9,3821.0,190.1726,190.1818,189.5519,189.8021,3821.0
2022-05-11 10:35:00,205.16,205.73,204.74,205.72,4325.0,190.0429,190.5709,189.6538,190.5616,4325.0
2022-05-11 10:40:00,205.99,206.25,205.88,206.25,3011.0,190.8117,191.0526,190.7098,191.0526,3011.0
2022-05-11 10:45:00,206.17,206.46,205.81,205.81,6204.0,190.9785,191.2471,190.645,190.645,6204.0
2022-05-11 10:50:00,205.8,205.8,205.13,205.47,3650.0,190.6357,190.6357,190.0151,190.3301,3650.0
2022-05-11 10:55:00,205.55,205.57,205.25,205.38,3802.0,190.4042,190.4227,190.1263,190.2467,3802.0
2022-05-11 11:00:00,205.37,205.65,205.3,205.58,6001.0,190.2374,190.4968,190.1726,190.4319,6001.0
2022-05-11 11:05:00,205.54,205.66,205.19,205.34,5950.0,190.3949,190.5061,190.0707,190.2096,5950.0
2022-05-11 11:10:00,205.27,205.66,205.13,205.64,4716.0,190.1448,190.5061,190.0151,190.4875,4716.0
2022-05-11 11:15:00,205.73,205.76,204.72,204.88,3888.0,190.5709,190.5987,189.6353,189.7835,3888.0
2022-05-11 11:20:00,204.93,205.23,204.82,205.23,3231.0,189.8298,190.1077,189.7279,190.1077,3231.0
2022-05-11 11:25:00,205.31,205.65,205.22,205.65,4524.0,190.1818,190.4968,190.0985,190.4968,4524.0
2022-05-11 11:30:00,205.56,205.78,205.34,205.34,4738.0,190.4134,190.6172,190.2096,190.2096,4738.0
2022-05-11 11:35:00,205.48,206.27,205.34,206.16,4565.0,190.3393,191.0711,190.2096,190.9692,4565.0
2022-05-11 11:40:00,206.05,206.13,205.86,205.95,5024.0,190.8673,190.9414,190.6913,190.7747,5024.0
2022-05-11 11:45:00,205.84,205.84,205.58,205.77,1762.0,190.6728,190.6728,190.4319,190.6079,1762.0
2022-05-11 11:50:00,205.82,205.95,205.47,205.7,5773.0,190.6543,190.7747,190.3301,190.5431,5773.0
2022-05-11 11:55:00,205.57,205.88,205.38,205.78,3731.0,190.4227,190.7098,190.2467,190.6172,3731.0
2022-05-11 12:00:00,205.92,205.94,205.64,205.78,2845.0,190.7469,190.7654,190.4875,190.6172,2845.0
2022-05-11 12:05:00,205.92,205.99,205.62,205.62,5516.0,190.7469,190.8117,190.469,190.469,5516.0
2022-05-11 12:10:00,205.59,205.68,205.48,205.65,2115.0,190.4412,190.5246,190.3393,190.4968,2115.0
2022-05-11 12:15:00,205.63,205.95,205.63,205.73,5383.0,190.4783,190.7747,190.4783,190.5709,5383.0
2022-05-11 12:20:00,205.66,206.04,205.65,205.86,5741.0,190.5061,190.8581,190.4968,190.6913,5741.0
2022-05-11 12:25:00,205.78,205.97,204.69,204.71,5664.0,190.6172,190.7932,189.6075,189.6261,5664.0
2022-05-11 12:30:00,204.36,204.69,204.19,204.55,3077.0,189.3018,189.6075,189.1444,189.4778,3077.0
2022-05-11 12:35:00,204.66,204.89,204.22,204.22,8805.0,189.5797,189.7928,189.1722,189.1722,8805.0
2022-05-11 12:40:00,204.25,204.54,204.02,204.04,2871.0,189.1999,189.4686,188.9869,189.0054,2871.0
2022-05-11 12:45:00,204.02,204.16,203.95,204.16,4487.0,188.9869,189.1166,188.9221,189.1166,4487.0
2022-05-11 12:50:00,204.18,204.18,203.63,203.78,4901.0,189.1351,189.1351,188.6256,188.7646,4901.0
2022-05-11 12:55:00,203.64,203.64,203.13,203.27,6031.0,188.6349,188.6349,188.1625,188.2922,6031.0
2022-05-11 13:00:00,203.35,203.5,203.17,203.24,4458.0,188.3663,188.5052,188.1995,188.2644,4458.0
2022-05-11 13:05:00,203.15,203.38,203.1,203.24,3992.0,188.181,188.3941,188.1347,188.2644,3992.0
2022-05-11 13:10:00,203.2,203.51,203.19,203.21,3086.0,188.2273,188.5145,188.2181,188.2366,3086.0
2022-05-11 13:15:00,203.15,203.42,203.1,203.42,3382.0,188.181,188.4311,188.1347,188.4311,3382.0
2022-05-11 13:20:00,203.37,203.87,203.23,203.87,4959.0,188.3848,188.8479,188.2551,188.8479,4959.0
2022-05-11 13:25:00,203.78,203.89,203.41,203.54,4892.0,188.7646,188.8665,188.4218,188.5423,4892.0
2022-05-11 13:30:00,203.37,203.99,203.28,203.78,6637.0,188.3848,188.9591,188.3014,188.7646,6637.0
2022-05-11 13:35:00,203.83,203.93,203.26,203.3,5915.0,188.8109,188.9035,188.2829,188.3199,5915.0
2022-05-11 13:40:00,203.3,203.46,203.24,203.27,6082.0,188.3199,188.4682,188.2644,188.2922,6082.0
2022-05-11 13:45:00,203.22,203.29,202.76,203.25,5219.0,188.2458,188.3107,187.8197,188.2736,5219.0
2022-05-11 13:50:00,203.36,203.46,203.12,203.16,3506.0,188.3755,188.4682,188.1532,188.1903,3506.0
2022-05-11 13:55:00,203.24,203.24,202.79,203.01,3362.0,188.2644,188.2644,187.8475,188.0513,3362.0
2022-05-11 14:00:00,203.07,203.75,203.03,203.75,6638.0,188.1069,188.7368,188.0698,188.7368,6638.0
2022-05-11 14:05:00,203.78,203.87,203.46,203.67,5293.0,188.7646,188.8479,188.4682,188.6627,5293.0
2022-05-11 14:10:00,203.63,203.92,203.47,203.88,5193.0,188.6256,188.8943,188.4774,188.8572,5193.0
2022-05-11 14:15:00,204.05,204.47,203.88,204.42,2638.0,189.0147,189.4037,188.8572,189.3574,2638.0
2022-05-11 14:20:00,204.29,204.66,203.94,204.58,4509.0,189.237,189.5797,188.9128,189.5056,4509.0
2022-05-11 14:25:00,204.67,205.03,204.59,204.59,26807.0,189.589,189.9225,189.5149,189.5149,26807.0
2022-05-11 14:30:00,204.58,204.99,204.15,204.99,7404.0,189.5056,189.8854,189.1073,189.8854,7404.0
2022-05-11 14:35:00,204.88,205.13,204.76,204.96,9928.0,189.7835,190.0151,189.6724,189.8576,9928.0
2022-05-11 14:40:00,204.87,205.39,204.59,205.39,5318.0,189.7743,190.2559,189.5149,190.2559,5318.0
2022-05-11 14:45:00,205.34,205.44,204.92,205.02,4854.0,190.2096,190.3023,189.8206,189.9132,4854.0
2022-05-11 14:50:00,205.06,205.06,204.42,204.63,6324.0,189.9503,189.9503,189.3574,189.5519,6324.0
2022-05-11 14:55:00,204.56,204.97,204.5,204.64,6180.0,189.4871,189.8669,189.4315,189.5612,6180.0
2022-05-11 15:00:00,204.57,204.91,204.5,204.57,5883.0,189.4964,189.8113,189.4315,189.4964,5883.0
2022-05-11 15:05:00,204.54,205.29,204.43,205.29,7179.0,189.4686,190.1633,189.3667,190.1633,7179.0
2022-05-11 15:10:00,205.14,205.41,204.78,204.87,7429.0,190.0244,190.2745,189.6909,189.7743,7429.0
2022-05-11 15:15:00,204.82,205.3,204.4,205.0,6273.0,189.7279,190.1726,189.3389,189.8947,6273.0
2022-05-11 15:20:00,204.95,205.12,204.81,205.04,3530.0,189.8484,190.0058,189.7187,189.9317,3530.0
2022-05-11 15:25:00,204.97,205.45,204.95,205.1,4423.0,189.8669,190.3115,189.8484,189.9873,4423.0
2022-05-11 15:30:00,204.93,205.32,204.85,204.98,8537.0,189.8298,190.1911,189.7557,189.8762,8537.0
2022-05-11 15:35:00,204.95,205.0,204.37,204.46,14615.0,189.8484,189.8947,189.3111,189.3945,14615.0
2022-05-11 15:40:00,204.47,204.76,204.29,204.42,11702.0,189.4037,189.6724,189.237,189.3574,11702.0
2022-05-11 15:45:00,204.34,204.35,203.8,203.81,10384.0,189.2833,189.2926,188.7831,188.7924,10384.0
2022-05-11 15:50:00,203.89,204.04,203.49,203.75,18488.0,188.8665,189.0054,188.4959,188.7368,18488.0
2022-05-11 15:55:00,203.73,203.97,203.56,203.9,29123.0,188.7183,188.9406,188.5608,188.8757,29123.0
2022-05-12 09:30:00,203.37,203.92,202.77,203.49,13935.0,188.3848,188.8943,187.829,188.4959,13935.0
2022-05-12 09:35:00,203.77,204.96,203.76,204.83,10002.0,188.7553,189.8576,188.7461,189.7372,10002.0
2022-05-12 09:40:00,204.86,205.62,204.53,205.19,9379.0,189.765,190.469,189.4593,190.0707,9379.0
2022-05-12 09:45:00,205.06,205.63,204.33,205.36,8385.0,189.9503,190.4783,189.2741,190.2282,8385.0
2022-05-12 09:50:00,205.23,206.33,205.08,206.02,8408.0,190.1077,191.1267,189.9688,190.8395,8408.0
2022-05-12 09:55:00,205.74,205.92,205.07,205.27,6959.0,190.5802,190.7469,189.9595,190.1448,6959.0
2022-05-12 10:00:00,205.07,205.59,205.07,205.39,2621.0,189.9595,190.4412,189.9595,190.2559,2621.0
2022-05-12 10:05:00,205.42,206.27,205.42,206.14,4894.0,190.2837,191.0711,190.2837,190.9507,4894.0
2022-05-12 10:10:00,206.11,206.38,205.99,206.17,3674.0,190.9229,191.173,190.8117,190.9785,3674.0
2022-05-12 10:15:00,205.93,205.93,205.05,205.23,4956.0,190.7562,190.7562,189.941,190.1077,4956.0
2022-05-12 10:20:00,205.13,205.82,205.13,205.58,4398.0,190.0151,190.6543,190.0151,190.4319,4398.0
2022-05-12 10:25:00,205.62,205.75,205.1,205.12,5317.0,190.469,190.5894,189.9873,190.0058,5317.0
2022-05-12 10:30:00,205.14,205.5,205.05,205.31,5543.0,190.0244,190.3578,189.941,190.1818,5543.0
2022-05-12 10:35:00,205.34,205.99,205.26,205.99,10938.0,190.2096,190.8117,190.1355,190.8117,10938.0
2022-05-12 10:40:00,206.05,206.08,205.25,205.52,24808.0,190.8673,190.8951,190.1263,190.3764,24808.0
2022-05-12 10:45:00,205.52,206.07,205.34,205.74,9701.0,190.3764,190.8858,190.2096,190.5802,9701.0
2022-05-12 10:50:00,205.8,206.1,205.4,205.4,8543.0,190.6357,190.9136,190.2652,190.2652,8543.0
2022-05-12 10:55:00,205.4,205.71,205.38,205.58,5974.0,190.2652,190.5524,190.2467,190.4319,5974.0
2022-05-12 11:00:00,205.54,206.02,205.37,205.95,6823.0,190.3949,190.8395,190.2374,190.7747,6823.0
2022-05-12 11:05:00,206.04,206.15,205.69,205.9,8428.0,190.8581,190.9599,190.5338,190.7284,8428.0
2022-05-12 11:10:00,206.16,206.3,205.19,205.19,5711.0,190.9692,191.0989,190.0707,190.0707,5711.0
2022-05-12 11:15:00,205.1,205.14,204.54,204.54,6914.0,189.9873,190.0244,189.4686,189.4686,6914.0
2022-05-12 11:20:00,204.57,204.64,203.53,203.59,16971.0,189.4964,189.5612,188.533,188.5886,16971.0
2022-05-12 11:25:00,203.62,203.85,203.3,203.43,10014.0,188.6164,188.8294,188.3199,188.4404,10014.0
2022-05-12 11:30:00,203.37,203.6,203.24,203.44,10291.0,188.3848,188.5978,188.2644,188.4496,10291.0
2022-05-12 11:35:00,203.54,205.01,203.5,204.82,9137.0,188.5423,189.9039,188.5052,189.7279,9137.0
2022-05-12 11:40:00,204.9,205.0,204.48,204.55,4570.0,189.8021,189.8947,189.413,189.4778,4570.0
2022-05-12 11:45:00,204.49,204.66,204.14,204.38,6909.0,189.4223,189.5797,189.0981,189.3204,6909.0
2022-05-12 11:50:00,204.36,204.88,204.23,204.85,9476.0,189.3018,189.7835,189.1814,189.7557,9476.0
2022-05-12 11:55:00,204.77,204.77,204.25,204.32,20177.0,189.6816,189.6816,189.1999,189.2648,20177.0
2022-05-12 12:00:00,204.31,204.91,204.31,204.91,24992.0,189.2555,189.8113,189.2555,189.8113,24992.0
2022-05-12 12:05:00,204.99,205.4,204.66,205.14,10730.0,189.8854,190.2652,189.5797,190.0244,10730.0
2022-05-12 12:10:00,204.98,205.19,204.79,205.05,6945.0,189.8762,190.0707,189.7002,189.941,6945.0
2022-05-12 12:15:00,205.11,205.42,204.93,205.37,9542.0,189.9966,190.2837,189.8298,190.2374,9542.0
2022-05-12 12:20:00,205.33,205.64,205.33,205.46,9900.0,190.2004,190.4875,190.2004,190.3208,9900.0
2022-05-12 12:25:00,205.43,206.1,205.43,206.09,12228.0,190.293,190.9136,190.293,190.9044,12228.0
2022-05-12 12:30:00,206.11,206.52,206.06,206.35,8716.0,190.9229,191.3027,190.8766,191.1452,8716.0
2022-05-12 12:35:00,206.44,206.74,206.36,206.59,11191.0,191.2286,191.5065,191.1545,191.3675,11191.0
2022-05-12 12:40:00,206.51,207.1,206.45,207.1,10766.0,191.2934,191.8399,191.2378,191.8399,10766.0
2022-05-12 12:45:00,207.18,207.53,206.74,206.79,13982.0,191.9141,192.2383,191.5065,191.5528,13982.0
2022-05-12 12:50:00,206.8,207.01,206.5,206.78,7583.0,191.5621,191.7566,191.2842,191.5435,7583.0
2022-05-12 12:55:00,206.86,207.22,206.57,206.57,8938.0,191.6176,191.9511,191.349,191.349,8938.0
2022-05-12 13:00:00,206.45,207.01,206.43,206.55,11156.0,191.2378,191.7566,191.2193,191.3305,11156.0
2022-05-12 13:05:00,206.43,206.69,206.31,206.58,17701.0,191.2193,191.4602,191.1082,191.3583,17701.0
2022-05-12 13:10:00,206.58,207.0,206.53,206.8,35837.0,191.3583,191.7473,191.3119,191.5621,35837.0
2022-05-12 13:15:00,206.71,206.9,206.22,206.28,18655.0,191.4787,191.6547,191.0248,191.0804,18655.0
2022-05-12 13:20:00,206.3,206.74,206.26,206.74,9753.0,191.0989,191.5065,191.0618,191.5065,9753.0
2022-05-12 13:25:00,206.66,207.07,206.63,206.72,11587.0,191.4324,191.8122,191.4046,191.4879,11587.0
2022-05-12 13:30:00,206.73,207.04,206.34,206.55,12505.0,191.4972,191.7844,191.1359,191.3305,12505.0
2022-05-12 13:35:00,206.58,206.68,206.37,206.61,9673.0,191.3583,191.4509,191.1637,191.3861,9673.0
2022-05-12 13:40:00,206.55,206.85,206.39,206.56,16502.0,191.3305,191.6084,191.1823,191.3397,16502.0
2022-05-12 13:45:00,206.51,206.51,205.75,205.75,4717.0,191.2934,191.2934,190.5894,190.5894,4717.0
2022-05-12 13:50:00,205.89,206.05,205.64,205.64,8600.0,190.7191,190.8673,190.4875,190.4875,8600.0
2022-05-12 13:55:00,205.71,205.99,205.47,205.72,9870.0,190.5524,190.8117,190.3301,190.5616,9870.0
2022-05-12 14:00:00,205.79,206.54,205.79,206.25,10021.0,190.6265,191.3212,190.6265,191.0526,10021.0
2022-05-12 14:05:00,206.17,206.18,204.68,204.68,62666.0,190.9785,190.9877,189.5983,189.5983,62666.0
2022-05-12 14:10:00,204.66,204.74,204.06,204.25,12734.0,189.5797,189.6538,189.0239,189.1999,12734.0
2022-05-12 14:15:00,204.24,204.46,204.07,204.13,9716.0,189.1907,189.3945,189.0332,189.0888,9716.0
2022-05-12 14:20:00,204.11,204.23,203.46,203.79,6260.0,189.0703,189.1814,188.4682,188.7738,6260.0
2022-05-12 14:25:00,203.71,204.1,203.71,204.01,2459.0,188.6997,189.061,188.6997,188.9776,2459.0
2022-05-12 14:30:00,204.06,204.06,203.47,203.51,6811.0,189.0239,189.0239,188.4774,188.5145,6811.0
2022-05-12 14:35:00,203.67,203.68,203.38,203.44,7800.0,188.6627,188.6719,188.3941,188.4496,7800.0
2022-05-12 14:40:00,203.51,203.83,203.46,203.66,7374.0,188.5145,188.8109,188.4682,188.6534,7374.0
2022-05-12 14:45:00,203.89,204.08,203.65,204.06,8065.0,188.8665,189.0425,188.6442,189.0239,8065.0
2022-05-12 14:50:00,203.71,204.31,203.65,204.0,6213.0,188.6997,189.2555,188.6442,188.9684,6213.0
2022-05-12 14:55:00,204.06,204.47,204.05,204.26,10783.0,189.0239,189.4037,189.0147,189.2092,10783.0
2022-05-12 15:00:00,204.34,205.12,204.25,204.9,7562.0,189.2833,190.0058,189.1999,189.8021,7562.0
2022-05-12 15:05:00,204.83,204.89,204.28,204.41,3782.0,189.7372,189.7928,189.2277,189.3482,3782.0
2022-05-12 15:10:00,204.32,204.52,204.02,204.51,4608.0,189.2648,189.4501,188.9869,189.4408,4608.0
2022-05-12 15:15:00,204.45,205.37,204.45,205.26,8634.0,189.3852,190.2374,189.3852,190.1355,8634.0
2022-05-12 15:20:00,205.29,206.15,205.22,206.06,7736.0,190.1633,190.9599,190.0985,190.8766,7736.0
2022-05-12 15:25:00,206.35,206.53,205.58,205.67,3540.0,191.1452,191.3119,190.4319,190.5153,3540.0
2022-05-12 15:30:00,205.72,206.48,205.72,206.3,8120.0,190.5616,191.2656,190.5616,191.0989,8120.0
2022-05-12 15:35:00,206.37,206.61,206.01,206.58,7290.0,191.1637,191.3861,190.8303,191.3583,7290.0
2022-05-12 15:40:00,206.62,206.98,206.26,206.53,12680.0,191.3953,191.7288,191.0618,191.3119,12680.0
2022-05-12 15:45:00,206.41,207.02,206.41,206.66,15328.0,191.2008,191.7658,191.2008,191.4324,15328.0
2022-05-12 15:50:00,206.76,207.5,206.61,206.83,23290.0,191.525,192.2105,191.3861,191.5898,23290.0
2022-05-12 15:55:00,206.79,207.84,206.76,207.84,81284.0,191.5528,192.5254,191.525,192.5254,81284.0
2022-05-13 09:30:00,208.56,208.65,207.2,207.52,24181.0,193.1924,193.2757,191.9326,192.229,24181.0
2022-05-13 09:35:00,207.52,207.53,206.96,207.2,23168.0,192.229,192.2383,191.7103,191.9326,23168.0
2022-05-13 09:40:00,206.93,207.84,205.09,205.12,16606.0,191.6825,192.5254,189.9781,190.0058,16606.0
2022-05-13 09:45:00,205.15,206.26,205.1,205.69,14861.0,190.0336,191.0618,189.9873,190.5338,14861.0
2022-05-13 09:50:00,206.01,207.27,205.93,207.2,11688.0,190.8303,191.9974,190.7562,191.9326,11688.0
2022-05-13 09:55:00,207.31,207.53,206.52,207.44,21233.0,192.0345,192.2383,191.3027,192.1549,21233.0
2022-05-13 10:00:00,207.46,207.49,206.7,206.92,15570.0,192.1734,192.2012,191.4694,191.6732,15570.0
2022-05-13 10:05:00,207.06,207.56,206.98,207.17,13232.0,191.8029,192.2661,191.7288,191.9048,13232.0
2022-05-13 10:10:00,207.24,207.8,207.18,207.73,10788.0,191.9696,192.4884,191.9141,192.4235,10788.0
2022-05-13 10:15:00,207.59,207.96,207.07,207.86,8506.0,192.2938,192.6366,191.8122,192.5439,8506.0
2022-05-13 10:20:00,208.11,208.64,208.11,208.29,8258.0,192.7755,193.2665,192.7755,192.9423,8258.0
2022-05-13 10:25:00,208.36,208.85,208.3,208.83,7359.0,193.0071,193.461,192.9515,193.4425,7359.0
2022-05-13 10:30:00,208.79,209.24,208.66,208.86,7570.0,193.4054,193.8223,193.285,193.4703,7570.0
2022-05-13 10:35:00,208.78,208.78,208.37,208.48,6482.0,193.3962,193.3962,193.0164,193.1183,6482.0
2022-05-13 10:40:00,208.41,208.63,208.19,208.3,9596.0,193.0534,193.2572,192.8496,192.9515,9596.0
2022-05-13 10:45:00,208.26,208.83,208.14,208.33,5171.0,192.9145,193.4425,192.8033,192.9793,5171.0
2022-05-13 10:50:00,208.4,208.51,208.04,208.33,5585.0,193.0442,193.1461,192.7107,192.9793,5585.0
2022-05-13 10:55:00,208.33,208.64,208.24,208.37,10931.0,192.9793,193.2665,192.8959,193.0164,10931.0
2022-05-13 11:00:00,208.38,208.66,208.19,208.52,7685.0,193.0256,193.285,192.8496,193.1553,7685.0
2022-05-13 11:05:00,208.52,208.68,208.14,208.37,12325.0,193.1553,193.3035,192.8033,193.0164,12325.0
2022-05-13 11:10:00,208.37,208.41,208.12,208.3,4003.0,193.0164,193.0534,192.7848,192.9515,4003.0
2022-05-13 11:15:00,208.24,208.4,207.97,208.18,7059.0,192.8959,193.0442,192.6458,192.8404,7059.0
2022-05-13 11:20:00,208.22,208.4,207.49,207.61,21014.0,192.8774,193.0442,192.2012,192.3124,21014.0
2022-05-13 11:25:00,207.59,207.77,207.39,207.54,15463.0,192.2938,192.4606,192.1086,192.2475,15463.0
2022-05-13 11:30:00,207.44,207.53,206.28,206.38,19270.0,192.1549,192.2383,191.0804,191.173,19270.0
2022-05-13 11:35:00,206.33,206.39,205.91,206.21,23595.0,191.1267,191.1823,190.7376,191.0155,23595.0
2022-05-13 11:40:00,206.1,206.24,205.58,206.22,12793.0,190.9136,191.0433,190.4319,191.0248,12793.0
2022-05-13 11:45:00,206.22,206.22,205.86,206.09,6468.0,191.0248,191.0248,190.6913,190.9044,6468.0
2022-05-13 11:50:00,206.04,206.81,205.99,206.81,12023.0,190.8581,191.5713,190.8117,191.5713,12023.0
2022-05-13 11:55:00,206.79,207.06,206.74,206.86,11674.0,191.5528,191.8029,191.5065,191.6176,11674.0
2022-05-13 12:00:00,206.95,207.26,206.81,207.0,7766.0,191.701,191.9882,191.5713,191.7473,7766.0
2022-05-13 12:05:00,207.03,207.11,206.9,207.05,8727.0,191.7751,191.8492,191.6547,191.7936,8727.0
2022-05-13 12:10:00,207.05,207.07,206.79,207.07,5676.0,191.7936,191.8122,191.5528,191.8122,5676.0
2022-05-13 12:15:00,207.07,207.22,206.93,207.0,6649.0,191.8122,191.9511,191.6825,191.7473,6649.0
2022-05-13 12:20:00,207.03,207.16,206.99,207.05,6221.0,191.7751,191.8955,191.7381,191.7936,6221.0
2022-05-13 12:25:00,206.97,206.97,206.68,206.84,3346.0,191.7195,191.7195,191.4509,191.5991,3346.0
2022-05-13 12:30:00,206.91,207.12,206.66,206.69,4676.0,191.6639,191.8585,191.4324,191.4602,4676.0
2022-05-13 12:35:00,206.56,206.86,206.45,206.83,6115.0,191.3397,191.6176,191.2378,191.5898,6115.0
2022-05-13 12:40:00,206.83,206.93,206.64,206.64,4454.0,191.5898,191.6825,191.4138,191.4138,4454.0
2022-05-13 12:45:00,206.64,206.64,206.42,206.46,5855.0,191.4138,191.4138,191.2101,191.2471,5855.0
2022-05-13 12:50:00,206.36,206.57,206.3,206.43,4226.0,191.1545,191.349,191.0989,191.2193,4226.0
2022-05-13 12:55:00,206.46,206.55,206.32,206.4,6332.0,191.2471,191.3305,191.1174,191.1915,6332.0
2022-05-13 13:00:00,206.45,206.69,206.39,206.49,10137.0,191.2378,191.4602,191.1823,191.2749,10137.0
2022-05-13 13:05:00,206.49,206.53,206.14,206.14,3447.0,191.2749,191.3119,190.9507,190.9507,3447.0
2022-05-13 13:10:00,206.21,206.3,206.05,206.18,7168.0,191.0155,191.0989,190.8673,190.9877,7168.0
2022-05-13 13:15:00,206.12,206.22,205.97,206.09,9492.0,190.9322,191.0248,190.7932,190.9044,9492.0
2022-05-13 13:20:00,206.11,206.15,205.95,206.14,5305.0,190.9229,190.9599,190.7747,190.9507,5305.0
2022-05-13 13:25:00,206.06,206.17,205.98,206.03,5008.0,190.8766,190.9785,190.8025,190.8488,5008.0
2022-05-13 13:30:00,206.09,206.43,206.07,206.25,5636.0,190.9044,191.2193,190.8858,191.0526,5636.0
2022-05-13 13:35:00,206.2,206.22,205.92,206.0,6237.0,191.0063,191.0248,190.7469,190.821,6237.0
2022-05-13 13:40:00,205.94,205.94,205.28,205.49,8930.0,190.7654,190.7654,190.1541,190.3486,8930.0
2022-05-13 13:45:00,205.39,205.92,205.37,205.84,8121.0,190.2559,190.7469,190.2374,190.6728,8121.0
2022-05-13 13:50:00,205.8,205.82,205.4,205.44,6245.0,190.6357,190.6543,190.2652,190.3023,6245.0
2022-05-13 13:55:00,205.5,205.53,205.22,205.44,8439.0,190.3578,190.3856,190.0985,190.3023,8439.0
2022-05-13 14:00:00,205.4,205.47,204.59,204.66,9490.0,190.2652,190.3301,189.5149,189.5797,9490.0
2022-05-13 14:05:00,204.61,205.36,204.44,205.23,7200.0,189.5334,190.2282,189.3759,190.1077,7200.0
2022-05-13 14:10:00,205.29,205.42,205.03,205.03,7832.0,190.1633,190.2837,189.9225,189.9225,7832.0
2022-05-13 14:15:00,205.04,205.52,204.89,205.52,5964.0,189.9317,190.3764,189.7928,190.3764,5964.0
2022-05-13 14:20:00,205.65,205.65,205.16,205.21,8339.0,190.4968,190.4968,190.0429,190.0892,8339.0
2022-05-13 14:25:00,205.2,205.33,204.93,205.33,7605.0,190.0799,190.2004,189.8298,190.2004,7605.0
2022-05-13 14:30:00,205.39,206.0,205.37,205.81,10244.0,190.2559,190.821,190.2374,190.645,10244.0
2022-05-13 14:35:00,205.86,205.92,205.57,205.87,10262.0,190.6913,190.7469,190.4227,190.7006,10262.0
2022-05-13 14:40:00,205.82,206.2,205.72,206.02,10123.0,190.6543,191.0063,190.5616,190.8395,10123.0
2022-05-13 14:45:00,205.98,205.98,205.62,205.76,8499.0,190.8025,190.8025,190.469,190.5987,8499.0
2022-05-13 14:50:00,205.71,206.36,205.69,206.31,6740.0,190.5524,191.1545,190.5338,191.1082,6740.0
2022-05-13 14:55:00,206.32,206.39,206.18,206.37,11305.0,191.1174,191.1823,190.9877,191.1637,11305.0
2022-05-13 15:00:00,206.4,206.75,206.39,206.49,9425.0,191.1915,191.5157,191.1823,191.2749,9425.0
2022-05-13 15:05:00,206.54,206.87,206.52,206.86,8165.0,191.3212,191.6269,191.3027,191.6176,8165.0
2022-05-13 15:10:00,206.91,207.19,206.91,207.14,12797.0,191.6639,191.9233,191.6639,191.877,12797.0
2022-05-13 15:15:00,207.14,207.48,207.02,207.27,16390.0,191.877,192.1919,191.7658,191.9974,16390.0
2022-05-13 15:20:00,207.22,207.34,207.0,207.21,12956.0,191.9511,192.0623,191.7473,191.9418,12956.0
2022-05-13 15:25:00,207.2,207.49,207.1,207.4,10690.0,191.9326,192.2012,191.8399,192.1178,10690.0
2022-05-13 15:30:00,207.49,207.52,206.69,206.75,18677.0,192.2012,192.229,191.4602,191.5157,18677.0
2022-05-13 15:35:00,206.78,207.28,206.56,207.0,15983.0,191.5435,192.0067,191.3397,191.7473,15983.0
2022-05-13 15:40:00,206.98,207.49,206.97,207.37,14936.0,191.7288,192.2012,191.7195,192.0901,14936.0
2022-05-13 15:45:00,207.39,207.61,207.04,207.21,18816.0,192.1086,192.3124,191.7844,191.9418,18816.0
2022-05-13 15:50:00,207.25,207.35,206.74,207.27,34994.0,191.9789,192.0715,191.5065,191.9974,34994.0
2022-05-13 15:55:00,207.22,207.75,207.1,207.63,64870.0,191.9511,192.4421,191.8399,192.3309,64870.0
2022-05-16 09:30:00,205.29,206.11,204.76,205.28,19343.0,190.1633,190.9229,189.6724,190.1541,19343.0
2022-05-16 09:35:00,205.5,205.69,204.89,205.09,6974.0,190.3578,190.5338,189.7928,189.9781,6974.0
2022-05-16 09:40:00,205.37,205.61,203.01,203.03,6678.0,190.2374,190.4597,188.0513,188.0698,6678.0
2022-05-16 09:45:00,202.89,202.98,202.15,202.3,13782.0,187.9402,188.0235,187.2547,187.3936,13782.0
2022-05-16 09:50:00,202.44,202.44,201.79,202.42,11149.0,187.5233,187.5233,186.9212,187.5048,11149.0
2022-05-16 09:55:00,202.77,203.63,202.77,203.59,6311.0,187.829,188.6256,187.829,188.5886,6311.0
2022-05-16 10:00:00,203.6,203.6,202.84,203.13,5432.0,188.5978,188.5978,187.8938,188.1625,5432.0
2022-05-16 10:05:00,203.11,203.69,203.07,203.69,3730.0,188.1439,188.6812,188.1069,188.6812,3730.0
2022-05-16 10:10:00,203.8,204.08,203.7,203.8,5665.0,188.7831,189.0425,188.6905,188.7831,5665.0
2022-05-16 10:15:00,203.73,204.77,203.73,204.77,5365.0,188.7183,189.6816,188.7183,189.6816,5365.0
2022-05-16 10:20:00,204.81,205.03,204.6,204.99,3629.0,189.7187,189.9225,189.5242,189.8854,3629.0
2022-05-16 10:25:00,205.11,206.22,205.04,206.12,4026.0,189.9966,191.0248,189.9317,190.9322,4026.0
2022-05-16 10:30:00,206.05,206.05,205.2,205.2,6370.0,190.8673,190.8673,190.0799,190.0799,6370.0
2022-05-16 10:35:00,205.25,205.25,204.93,205.21,9663.0,190.1263,190.1263,189.8298,190.0892,9663.0
2022-05-16 10:40:00,205.12,205.61,204.84,205.61,2692.0,190.0058,190.4597,189.7465,190.4597,2692.0
2022-05-16 10:45:00,205.68,205.71,205.21,205.21,3596.0,190.5246,190.5524,190.0892,190.0892,3596.0
2022-05-16 10:50:00,205.14,205.33,204.93,205.22,3744.0,190.0244,190.2004,189.8298,190.0985,3744.0
2022-05-16 10:55:00,205.12,205.36,205.06,205.15,4823.0,190.0058,190.2282,189.9503,190.0336,4823.0
2022-05-16 11:00:00,205.01,205.4,204.87,205.2,3567.0,189.9039,190.2652,189.7743,190.0799,3567.0
2022-05-16 11:05:00,205.16,205.39,205.0,205.39,2013.0,190.0429,190.2559,189.8947,190.2559,2013.0
2022-05-16 11:10:00,205.4,205.61,205.13,205.22,5574.0,190.2652,190.4597,190.0151,190.0985,5574.0
2022-05-16 11:15:00,205.23,205.29,204.68,204.7,6104.0,190.1077,190.1633,189.5983,189.6168,6104.0
2022-05-16 11:20:00,204.65,204.76,204.53,204.66,4199.0,189.5705,189.6724,189.4593,189.5797,4199.0
2022-05-16 11:25:00,204.59,205.01,204.53,204.94,3409.0,189.5149,189.9039,189.4593,189.8391,3409.0
2022-05-16 11:30:00,204.85,205.11,204.7,205.11,3479.0,189.7557,189.9966,189.6168,189.9966,3479.0
2022-05-16 11:35:00,205.06,205.16,204.6,205.16,4071.0,189.9503,190.0429,189.5242,190.0429,4071.0
2022-05-16 11:40:00,205.23,205.7,205.09,205.7,3320.0,190.1077,190.5431,189.9781,190.5431,3320.0
2022-05-16 11:45:00,205.75,205.77,205.59,205.71,4115.0,190.5894,190.6079,190.4412,190.5524,4115.0
2022-05-16 11:50:00,205.72,206.05,205.59,205.97,5438.0,190.5616,190.8673,190.4412,190.7932,5438.0
2022-05-16 11:55:00,206.19,206.34,206.08,206.32,4504.0,190.997,191.1359,190.8951,191.1174,4504.0
2022-05-16 12:00:00,206.36,206.8,206.36,206.69,2619.0,191.1545,191.5621,191.1545,191.4602,2619.0
2022-05-16 12:05:00,206.62,206.68,206.41,206.41,3322.0,191.3953,191.4509,191.2008,191.2008,3322.0
2022-05-16 12:10:00,206.46,206.46,206.18,206.22,3235.0,191.2471,191.2471,190.9877,191.0248,3235.0
2022-05-16 12:15:00,206.29,206.36,206.19,206.36,2543.0,191.0896,191.1545,190.997,191.1545,2543.0
2022-05-16 12:20:00,206.44,206.46,206.15,206.23,4093.0,191.2286,191.2471,190.9599,191.0341,4093.0
2022-05-16 12:25:00,206.25,206.26,206.09,206.18,3954.0,191.0526,191.0618,190.9044,190.9877,3954.0
2022-05-16 12:30:00,206.09,206.22,205.91,206.16,4398.0,190.9044,191.0248,190.7376,190.9692,4398.0
2022-05-16 12:35:00,206.32,206.33,206.21,206.23,2362.0,191.1174,191.1267,191.0155,191.0341,2362.0
2022-05-16 12:40:00,206.21,206.28,206.06,206.06,1721.0,191.0155,191.0804,190.8766,190.8766,1721.0
2022-05-16 12:45:00,206.07,206.5,206.06,206.35,7568.0,190.8858,191.2842,190.8766,191.1452,7568.0
2022-05-16 12:50:00,206.36,206.36,205.73,205.84,6809.0,191.1545,191.1545,190.5709,190.6728,6809.0
2022-05-16 12:55:00,205.83,205.89,205.69,205.89,2732.0,190.6635,190.7191,190.5338,190.7191,2732.0
2022-05-16 13:00:00,205.83,205.97,205.7,205.92,3082.0,190.6635,190.7932,190.5431,190.7469,3082.0
2022-05-16 13:05:00,205.95,206.05,205.9,206.05,5282.0,190.7747,190.8673,190.7284,190.8673,5282.0
2022-05-16 13:10:00,206.03,206.36,205.94,206.35,4613.0,190.8488,191.1545,190.7654,191.1452,4613.0
2022-05-16 13:15:00,206.29,206.46,206.16,206.16,4416.0,191.0896,191.2471,190.9692,190.9692,4416.0
2022-05-16 13:20:00,206.21,206.71,206.18,206.71,3446.0,191.0155,191.4787,190.9877,191.4787,3446.0
2022-05-16 13:25:00,206.72,207.11,206.72,207.07,1944.0,191.4879,191.8492,191.4879,191.8122,1944.0
2022-05-16 13:30:00,207.12,207.12,206.9,206.91,4237.0,191.8585,191.8585,191.6547,191.6639,4237.0
2022-05-16 13:35:00,207.0,207.09,206.66,206.66,3750.0,191.7473,191.8307,191.4324,191.4324,3750.0
2022-05-16 13:40:00,206.73,206.94,206.59,206.94,8190.0,191.4972,191.6917,191.3675,191.6917,8190.0
2022-05-16 13:45:00,206.96,206.96,206.51,206.54,2703.0,191.7103,191.7103,191.2934,191.3212,2703.0
2022-05-16 13:50:00,206.58,206.9,206.55,206.62,3230.0,191.3583,191.6547,191.3305,191.3953,3230.0
2022-05-16 13:55:00,206.78,206.78,206.62,206.63,2586.0,191.5435,191.5435,191.3953,191.4046,2586.0
2022-05-16 14:00:00,206.69,206.89,206.69,206.82,4021.0,191.4602,191.6454,191.4602,191.5806,4021.0
2022-05-16 14:05:00,206.94,207.09,206.91,207.04,3624.0,191.6917,191.8307,191.6639,191.7844,3624.0
2022-05-16 14:10:00,206.93,206.93,206.6,206.81,3621.0,191.6825,191.6825,191.3768,191.5713,3621.0
2022-05-16 14:15:00,206.77,207.05,206.75,207.0,2163.0,191.5343,191.7936,191.5157,191.7473,2163.0
2022-05-16 14:20:00,207.01,207.15,206.89,207.1,2586.0,191.7566,191.8863,191.6454,191.8399,2586.0
2022-05-16 14:25:00,207.15,207.44,207.04,207.44,1766.0,191.8863,192.1549,191.7844,192.1549,1766.0
2022-05-16 14:30:00,207.44,207.64,207.37,207.52,9964.0,192.1549,192.3402,192.0901,192.229,9964.0
2022-05-16 14:35:00,207.35,207.54,207.27,207.48,2654.0,192.0715,192.2475,191.9974,192.1919,2654.0
2022-05-16 14:40:00,207.55,207.7,207.52,207.54,3794.0,192.2568,192.3957,192.229,192.2475,3794.0
2022-05-16 14:45:00,207.53,207.54,207.38,207.39,2257.0,192.2383,192.2475,192.0993,192.1086,2257.0
2022-05-16 14:50:00,207.41,207.7,207.31,207.67,2715.0,192.1271,192.3957,192.0345,192.3679,2715.0
2022-05-16 14:55:00,207.62,207.75,207.53,207.68,4113.0,192.3216,192.4421,192.2383,192.3772,4113.0
2022-05-16 15:00:00,207.69,207.89,207.65,207.89,2449.0,192.3865,192.5717,192.3494,192.5717,2449.0
2022-05-16 15:05:00,207.87,207.98,207.79,207.91,3102.0,192.5532,192.6551,192.4791,192.5903,3102.0
2022-05-16 15:10:00,207.77,207.77,207.19,207.32,4190.0,192.4606,192.4606,191.9233,192.0437,4190.0
2022-05-16 15:15:00,207.29,207.43,207.24,207.34,3805.0,192.0159,192.1456,191.9696,192.0623,3805.0
2022-05-16 15:20:00,207.32,207.36,207.1,207.26,4052.0,192.0437,192.0808,191.8399,191.9882,4052.0
2022-05-16 15:25:00,207.3,207.43,207.24,207.26,3914.0,192.0252,192.1456,191.9696,191.9882,3914.0
2022-05-16 15:30:00,207.23,207.35,207.0,207.0,9074.0,191.9604,192.0715,191.7473,191.7473,9074.0
2022-05-16 15:35:00,206.9,207.12,206.77,206.88,11118.0,191.6547,191.8585,191.5343,191.6362,11118.0
2022-05-16 15:40:00,206.99,207.24,206.85,207.14,12727.0,191.7381,191.9696,191.6084,191.877,12727.0
2022-05-16 15:45:00,207.14,207.39,207.04,207.36,20779.0,191.877,192.1086,191.7844,192.0808,20779.0
2022-05-16 15:50:00,207.37,207.72,207.24,207.28,37667.0,192.0901,192.4143,191.9696,192.0067,37667.0
2022-05-16 15:55:00,207.38,207.47,206.79,207.08,47620.0,192.0993,192.1827,191.5528,191.8214,47620.0
2022-05-17 09:30:00,209.74,210.19,209.08,209.16,16288.0,194.2854,194.7023,193.6741,193.7482,16288.0
2022-05-17 09:35:00,209.39,210.54,209.39,209.96,5883.0,193.9612,195.0265,193.9612,194.4892,5883.0
2022-05-17 09:40:00,209.75,210.03,209.17,209.46,6169.0,194.2947,194.5541,193.7574,194.0261,6169.0
2022-05-17 09:45:00,209.01,209.28,208.88,208.99,2310.0,193.6092,193.8593,193.4888,193.5907,2310.0
2022-05-17 09:50:00,208.95,209.37,208.79,209.05,3037.0,193.5536,193.9427,193.4054,193.6463,3037.0
2022-05-17 09:55:00,208.76,208.78,208.44,208.75,4541.0,193.3776,193.3962,193.0812,193.3684,4541.0
2022-05-17 10:00:00,208.92,209.41,208.43,208.43,5221.0,193.5258,193.9797,193.0719,193.0719,5221.0
2022-05-17 10:05:00,208.43,208.72,208.08,208.2,4579.0,193.0719,193.3406,192.7477,192.8589,4579.0
2022-05-17 10:10:00,208.22,208.63,208.1,208.63,7871.0,192.8774,193.2572,192.7663,193.2572,7871.0
2022-05-17 10:15:00,208.67,208.88,208.6,208.88,4216.0,193.2943,193.4888,193.2294,193.4888,4216.0
2022-05-17 10:20:00,208.95,209.11,208.8,208.83,3016.0,193.5536,193.7018,193.4147,193.4425,3016.0
2022-05-17 10:25:00,208.86,208.92,208.4,208.4,6615.0,193.4703,193.5258,193.0442,193.0442,6615.0
2022-05-17 10:30:00,208.49,209.02,208.49,208.82,2605.0,193.1275,193.6185,193.1275,193.4332,2605.0
2022-05-17 10:35:00,208.74,208.79,208.45,208.5,4146.0,193.3591,193.4054,193.0905,193.1368,4146.0
2022-05-17 10:40:00,208.42,208.63,208.42,208.47,2844.0,193.0627,193.2572,193.0627,193.109,2844.0
2022-05-17 10:45:00,208.42,208.46,208.14,208.23,4380.0,193.0627,193.0997,192.8033,192.8867,4380.0
2022-05-17 10:50:00,208.22,208.61,208.2,208.53,2503.0,192.8774,193.2387,192.8589,193.1646,2503.0
2022-05-17 10:55:00,208.45,209.07,208.44,209.0,6906.0,193.0905,193.6648,193.0812,193.5999,6906.0
2022-05-17 11:00:00,208.96,209.87,208.96,209.84,13446.0,193.5629,194.4058,193.5629,194.3781,13446.0
2022-05-17 11:05:00,209.79,209.9,209.41,209.9,11107.0,194.3317,194.4336,193.9797,194.4336,11107.0
2022-05-17 11:10:00,209.81,209.81,209.58,209.81,5733.0,194.3503,194.3503,194.1372,194.3503,5733.0
2022-05-17 11:15:00,209.78,210.2,209.62,210.13,16138.0,194.3225,194.7115,194.1743,194.6467,16138.0
2022-05-17 11:20:00,210.08,210.26,210.01,210.02,5878.0,194.6004,194.7671,194.5355,194.5448,5878.0
2022-05-17 11:25:00,209.89,210.14,209.82,209.88,4867.0,194.4244,194.6559,194.3595,194.4151,4867.0
2022-05-17 11:30:00,209.95,209.95,209.88,209.88,1129.0,194.4799,194.4799,194.4151,194.4151,1129.0
2022-05-17 11:35:00,209.85,210.24,209.73,210.04,4201.0,194.3873,194.7486,194.2762,194.5633,4201.0
2022-05-17 11:40:00,210.03,210.06,209.85,209.95,5441.0,194.5541,194.5818,194.3873,194.4799,5441.0
2022-05-17 11:45:00,209.97,210.06,209.7,210.04,3132.0,194.4985,194.5818,194.2484,194.5633,3132.0
2022-05-17 11:50:00,210.04,210.17,209.93,210.13,4011.0,194.5633,194.6837,194.4614,194.6467,4011.0
2022-05-17 11:55:00,210.08,210.11,209.9,210.06,2468.0,194.6004,194.6282,194.4336,194.5818,2468.0
2022-05-17 12:00:00,210.08,210.08,209.71,209.78,2824.0,194.6004,194.6004,194.2576,194.3225,2824.0
2022-05-17 12:05:00,209.81,209.88,209.6,209.86,2861.0,194.3503,194.4151,194.1557,194.3966,2861.0
2022-05-17 12:10:00,209.74,210.21,209.65,210.1,6336.0,194.2854,194.7208,194.2021,194.6189,6336.0
2022-05-17 12:15:00,210.07,210.44,210.07,210.35,2870.0,194.5911,194.9338,194.5911,194.8505,2870.0
2022-05-17 12:20:00,210.35,210.53,210.33,210.53,6078.0,194.8505,195.0172,194.8319,195.0172,6078.0
2022-05-17 12:25:00,210.67,210.74,210.57,210.62,4588.0,195.1469,195.2117,195.0543,195.1006,4588.0
2022-05-17 12:30:00,210.52,210.55,210.37,210.51,1575.0,195.0079,195.0357,194.869,194.9987,1575.0
2022-05-17 12:35:00,210.63,210.65,210.42,210.42,3749.0,195.1098,195.1284,194.9153,194.9153,3749.0
2022-05-17 12:40:00,210.45,210.51,210.24,210.43,5604.0,194.9431,194.9987,194.7486,194.9246,5604.0
2022-05-17 12:45:00,210.58,210.82,210.58,210.82,3911.0,195.0635,195.2858,195.0635,195.2858,3911.0
2022-05-17 12:50:00,210.78,210.95,210.63,210.69,4220.0,195.2488,195.4063,195.1098,195.1654,4220.0
2022-05-17 12:55:00,210.57,210.97,210.53,210.81,4772.0,195.0543,195.4248,195.0172,195.2766,4772.0
2022-05-17 13:00:00,210.73,210.79,210.51,210.74,3703.0,195.2025,195.258,194.9987,195.2117,3703.0
2022-05-17 13:05:00,210.71,210.82,210.7,210.77,2530.0,195.1839,195.2858,195.1747,195.2395,2530.0
2022-05-17 13:10:00,210.79,210.87,210.69,210.77,2422.0,195.258,195.3322,195.1654,195.2395,2422.0
2022-05-17 13:15:00,210.79,210.88,210.72,210.74,1626.0,195.258,195.3414,195.1932,195.2117,1626.0
2022-05-17 13:20:00,210.71,210.88,210.61,210.82,21559.0,195.1839,195.3414,195.0913,195.2858,21559.0
2022-05-17 13:25:00,210.74,210.79,210.69,210.69,1993.0,195.2117,195.258,195.1654,195.1654,1993.0
2022-05-17 13:30:00,210.76,210.9,210.76,210.78,1910.0,195.2303,195.3599,195.2303,195.2488,1910.0
2022-05-17 13:35:00,210.8,211.02,210.77,210.96,2441.0,195.2673,195.4711,195.2395,195.4155,2441.0
2022-05-17 13:40:00,210.86,210.86,210.67,210.77,4423.0,195.3229,195.3229,195.1469,195.2395,4423.0
2022-05-17 13:45:00,210.68,210.74,210.53,210.73,2711.0,195.1562,195.2117,195.0172,195.2025,2711.0
2022-05-17 13:50:00,210.71,210.82,210.7,210.82,1654.0,195.1839,195.2858,195.1747,195.2858,1654.0
2022-05-17 13:55:00,210.97,210.98,210.77,210.78,4429.0,195.4248,195.434,195.2395,195.2488,4429.0
2022-05-17 14:00:00,210.6,210.67,210.38,210.53,1750.0,195.082,195.1469,194.8783,195.0172,1750.0
2022-05-17 14:05:00,210.76,210.84,210.44,210.78,2039.0,195.2303,195.3044,194.9338,195.2488,2039.0
2022-05-17 14:10:00,210.77,211.41,210.49,210.52,10917.0,195.2395,195.8324,194.9802,195.0079,10917.0
2022-05-17 14:15:00,210.5,210.81,210.35,210.49,2400.0,194.9894,195.2766,194.8505,194.9802,2400.0
2022-05-17 14:20:00,210.31,210.31,209.65,210.04,7282.0,194.8134,194.8134,194.2021,194.5633,7282.0
2022-05-17 14:25:00,210.09,210.73,210.07,210.53,4899.0,194.6096,195.2025,194.5911,195.0172,4899.0
2022-05-17 14:30:00,210.42,210.54,210.14,210.14,3867.0,194.9153,195.0265,194.6559,194.6559,3867.0
2022-05-17 14:35:00,210.09,210.71,210.05,210.7,4598.0,194.6096,195.1839,194.5726,195.1747,4598.0
2022-05-17 14:40:00,211.06,211.19,210.87,210.96,5571.0,195.5082,195.6286,195.3322,195.4155,5571.0
2022-05-17 14:45:00,211.08,211.51,210.96,211.51,5656.0,195.5267,195.925,195.4155,195.925,5656.0
2022-05-17 14:50:00,211.45,211.47,211.33,211.44,2712.0,195.8694,195.8879,195.7583,195.8602,2712.0
2022-05-17 14:55:00,211.48,211.64,211.33,211.53,3425.0,195.8972,196.0454,195.7583,195.9435,3425.0
2022-05-17 15:00:00,211.69,211.79,211.46,211.48,3910.0,196.0917,196.1844,195.8787,195.8972,3910.0
2022-05-17 15:05:00,211.54,211.88,211.35,211.46,7689.0,195.9528,196.2677,195.7768,195.8787,7689.0
2022-05-17 15:10:00,211.54,211.69,211.43,211.63,2281.0,195.9528,196.0917,195.8509,196.0362,2281.0
2022-05-17 15:15:00,211.63,211.88,211.63,211.8,4567.0,196.0362,196.2677,196.0362,196.1936,4567.0
2022-05-17 15:20:00,211.75,212.0,211.74,211.92,4009.0,196.1473,196.3789,196.138,196.3048,4009.0
2022-05-17 15:25:00,211.81,212.02,211.79,211.99,6053.0,196.2029,196.3974,196.1844,196.3696,6053.0
2022-05-17 15:30:00,211.98,212.01,211.76,211.92,10566.0,196.3604,196.3882,196.1566,196.3048,10566.0
2022-05-17 15:35:00,211.94,212.03,211.66,211.67,9126.0,196.3233,196.4067,196.0639,196.0732,9126.0
2022-05-17 15:40:00,211.6,211.94,211.55,211.78,13195.0,196.0084,196.3233,195.962,196.1751,13195.0
2022-05-17 15:45:00,211.79,211.79,211.26,211.47,18976.0,196.1844,196.1844,195.6934,195.8879,18976.0
2022-05-17 15:50:00,211.59,211.97,211.54,211.88,31756.0,195.9991,196.3511,195.9528,196.2677,31756.0
2022-05-17 15:55:00,211.87,212.45,211.68,212.3,82907.0,196.2585,196.7957,196.0825,196.6568,82907.0
2022-05-18 09:30:00,209.78,210.23,208.37,209.34,14425.0,194.3225,194.7393,193.0164,193.9149,14425.0
2022-05-18 09:35:00,208.98,209.35,208.41,208.41,4597.0,193.5814,193.9242,193.0534,193.0534,4597.0
2022-05-18 09:40:00,208.37,208.6,207.92,208.15,4371.0,193.0164,193.2294,192.5995,192.8126,4371.0
2022-05-18 09:45:00,208.15,208.27,207.78,208.05,1821.0,192.8126,192.9237,192.4698,192.7199,1821.0
2022-05-18 09:50:00,208.18,208.28,207.86,207.96,4424.0,192.8404,192.933,192.5439,192.6366,4424.0
2022-05-18 09:55:00,207.93,209.38,207.8,209.37,11811.0,192.6088,193.9519,192.4884,193.9427,11811.0
2022-05-18 10:00:00,209.16,209.18,208.2,208.37,4271.0,193.7482,193.7667,192.8589,193.0164,4271.0
2022-05-18 10:05:00,208.28,208.33,208.06,208.06,1651.0,192.933,192.9793,192.7292,192.7292,1651.0
2022-05-18 10:10:00,208.0,208.32,207.8,208.13,5157.0,192.6736,192.9701,192.4884,192.7941,5157.0
2022-05-18 10:15:00,208.16,208.4,208.06,208.15,5200.0,192.8218,193.0442,192.7292,192.8126,5200.0
2022-05-18 10:20:00,208.08,208.14,207.06,207.12,10985.0,192.7477,192.8033,191.8029,191.8585,10985.0
2022-05-18 10:25:00,207.28,207.37,206.96,206.97,6349.0,192.0067,192.0901,191.7103,191.7195,6349.0
2022-05-18 10:30:00,207.05,207.28,207.02,207.16,13296.0,191.7936,192.0067,191.7658,191.8955,13296.0
2022-05-18 10:35:00,207.15,207.79,207.08,207.76,5829.0,191.8863,192.4791,191.8214,192.4513,5829.0
2022-05-18 10:40:00,207.93,207.99,207.74,207.97,4714.0,192.6088,192.6644,192.4328,192.6458,4714.0
2022-05-18 10:45:00,207.87,207.91,207.52,207.67,10528.0,192.5532,192.5903,192.229,192.3679,10528.0
2022-05-18 10:50:00,207.71,207.97,207.67,207.78,5234.0,192.405,192.6458,192.3679,192.4698,5234.0
2022-05-18 10:55:00,207.7,207.91,207.47,207.8,5344.0,192.3957,192.5903,192.1827,192.4884,5344.0
2022-05-18 11:00:00,207.74,207.74,207.31,207.42,6863.0,192.4328,192.4328,192.0345,192.1364,6863.0
2022-05-18 11:05:00,207.32,207.34,206.86,206.87,4485.0,192.0437,192.0623,191.6176,191.6269,4485.0
2022-05-18 11:10:00,206.92,206.95,206.73,206.84,4110.0,191.6732,191.701,191.4972,191.5991,4110.0
2022-05-18 11:15:00,206.83,206.84,206.56,206.73,6687.0,191.5898,191.5991,191.3397,191.4972,6687.0
2022-05-18 11:20:00,206.7,206.87,206.32,206.32,8381.0,191.4694,191.6269,191.1174,191.1174,8381.0
2022-05-18 11:25:00,206.42,206.49,206.14,206.14,3522.0,191.2101,191.2749,190.9507,190.9507,3522.0
2022-05-18 11:30:00,206.24,206.56,205.98,205.98,4304.0,191.0433,191.3397,190.8025,190.8025,4304.0
2022-05-18 11:35:00,206.05,206.42,205.96,206.26,2712.0,190.8673,191.2101,190.7839,191.0618,2712.0
2022-05-18 11:40:00,206.24,206.59,206.24,206.35,7568.0,191.0433,191.3675,191.0433,191.1452,7568.0
2022-05-18 11:45:00,206.35,206.39,206.18,206.22,3514.0,191.1452,191.1823,190.9877,191.0248,3514.0
2022-05-18 11:50:00,206.2,206.27,205.75,205.75,3966.0,191.0063,191.0711,190.5894,190.5894,3966.0
2022-05-18 11:55:00,205.65,205.92,205.65,205.77,3177.0,190.4968,190.7469,190.4968,190.6079,3177.0
2022-05-18 12:00:00,205.81,205.89,205.62,205.69,2316.0,190.645,190.7191,190.469,190.5338,2316.0
2022-05-18 12:05:00,205.58,205.9,205.42,205.9,3900.0,190.4319,190.7284,190.2837,190.7284,3900.0
2022-05-18 12:10:00,205.84,206.0,205.72,205.94,3165.0,190.6728,190.821,190.5616,190.7654,3165.0
2022-05-18 12:15:00,205.88,206.35,205.88,206.09,4876.0,190.7098,191.1452,190.7098,190.9044,4876.0
2022-05-18 12:20:00,206.03,206.09,205.85,205.85,4566.0,190.8488,190.9044,190.6821,190.6821,4566.0
2022-05-18 12:25:00,205.89,205.93,205.7,205.72,3783.0,190.7191,190.7562,190.5431,190.5616,3783.0
2022-05-18 12:30:00,205.83,206.12,205.74,206.12,2806.0,190.6635,190.9322,190.5802,190.9322,2806.0
2022-05-18 12:35:00,206.21,206.34,205.98,206.22,13805.0,191.0155,191.1359,190.8025,191.0248,13805.0
2022-05-18 12:40:00,206.24,206.24,206.02,206.04,3289.0,191.0433,191.0433,190.8395,190.8581,3289.0
2022-05-18 12:45:00,206.02,206.34,206.02,206.18,6532.0,190.8395,191.1359,190.8395,190.9877,6532.0
2022-05-18 12:50:00,206.16,206.35,206.16,206.35,7143.0,190.9692,191.1452,190.9692,191.1452,7143.0
2022-05-18 12:55:00,206.38,206.46,206.18,206.42,2742.0,191.173,191.2471,190.9877,191.2101,2742.0
2022-05-18 13:00:00,206.41,206.57,206.27,206.35,7279.0,191.2008,191.349,191.0711,191.1452,7279.0
2022-05-18 13:05:00,206.29,206.29,205.74,205.74,1532.0,191.0896,191.0896,190.5802,190.5802,1532.0
2022-05-18 13:10:00,205.71,205.8,205.71,205.76,3119.0,190.5524,190.6357,190.5524,190.5987,3119.0
2022-05-18 13:15:00,205.96,205.96,205.46,205.46,3399.0,190.7839,190.7839,190.3208,190.3208,3399.0
2022-05-18 13:20:00,205.51,205.71,205.38,205.51,2751.0,190.3671,190.5524,190.2467,190.3671,2751.0
2022-05-18 13:25:00,205.52,205.77,205.47,205.77,4002.0,190.3764,190.6079,190.3301,190.6079,4002.0
2022-05-18 13:30:00,205.74,205.91,205.58,205.91,3772.0,190.5802,190.7376,190.4319,190.7376,3772.0
2022-05-18 13:35:00,205.93,206.02,205.87,205.88,5330.0,190.7562,190.8395,190.7006,190.7098,5330.0
2022-05-18 13:40:00,205.83,205.83,205.37,205.37,7314.0,190.6635,190.6635,190.2374,190.2374,7314.0
2022-05-18 13:45:00,205.19,205.44,205.19,205.32,3844.0,190.0707,190.3023,190.0707,190.1911,3844.0
2022-05-18 13:50:00,205.26,205.37,205.12,205.15,3057.0,190.1355,190.2374,190.0058,190.0336,3057.0
2022-05-18 13:55:00,205.05,205.08,204.87,205.01,13444.0,189.941,189.9688,189.7743,189.9039,13444.0
2022-05-18 14:00:00,205.01,205.11,204.79,204.93,7736.0,189.9039,189.9966,189.7002,189.8298,7736.0
2022-05-18 14:05:00,204.94,205.06,204.84,205.0,5453.0,189.8391,189.9503,189.7465,189.8947,5453.0
2022-05-18 14:10:00,204.97,205.06,204.68,204.78,2961.0,189.8669,189.9503,189.5983,189.6909,2961.0
2022-05-18 14:15:00,204.77,205.01,204.6,205.0,4581.0,189.6816,189.9039,189.5242,189.8947,4581.0
2022-05-18 14:20:00,205.02,205.08,204.78,204.82,9257.0,189.9132,189.9688,189.6909,189.7279,9257.0
2022-05-18 14:25:00,204.74,205.37,204.74,205.36,18237.0,189.6538,190.2374,189.6538,190.2282,18237.0
2022-05-18 14:30:00,205.36,205.36,204.79,204.9,4994.0,190.2282,190.2282,189.7002,189.8021,4994.0
2022-05-18 14:35:00,204.84,204.92,204.52,204.78,4089.0,189.7465,189.8206,189.4501,189.6909,4089.0
2022-05-18 14:40:00,204.93,204.95,204.75,204.81,3966.0,189.8298,189.8484,189.6631,189.7187,3966.0
2022-05-18 14:45:00,204.69,204.99,204.46,204.91,4148.0,189.6075,189.8854,189.3945,189.8113,4148.0
2022-05-18 14:50:00,204.85,204.94,204.63,204.67,4356.0,189.7557,189.8391,189.5519,189.589,4356.0
2022-05-18 14:55:00,204.59,204.78,204.48,204.49,3054.0,189.5149,189.6909,189.413,189.4223,3054.0
2022-05-18 15:00:00,204.71,204.87,204.58,204.68,3712.0,189.6261,189.7743,189.5056,189.5983,3712.0
2022-05-18 15:05:00,204.59,204.92,204.55,204.65,5366.0,189.5149,189.8206,189.4778,189.5705,5366.0
2022-05-18 15:10:00,204.67,204.98,204.63,204.63,7105.0,189.589,189.8762,189.5519,189.5519,7105.0
2022-05-18 15:15:00,204.63,205.09,204.63,204.81,11181.0,189.5519,189.9781,189.5519,189.7187,11181.0
2022-05-18 15:20:00,204.78,204.92,204.27,204.29,9868.0,189.6909,189.8206,189.2185,189.237,9868.0
2022-05-18 15:25:00,204.3,204.32,203.78,203.91,11076.0,189.2463,189.2648,188.7646,188.885,11076.0
2022-05-18 15:30:00,203.87,203.99,203.57,203.57,11251.0,188.8479,188.9591,188.5701,188.5701,11251.0
2022-05-18 15:35:00,203.62,204.15,203.54,203.96,29940.0,188.6164,189.1073,188.5423,188.9313,29940.0
2022-05-18 15:40:00,203.97,204.24,203.41,203.41,18182.0,188.9406,189.1907,188.4218,188.4218,18182.0
2022-05-18 15:45:00,203.39,203.61,202.92,202.97,19716.0,188.4033,188.6071,187.9679,188.0143,19716.0
2022-05-18 15:50:00,202.99,203.54,202.83,202.99,33985.0,188.0328,188.5423,187.8846,188.0328,33985.0
2022-05-18 15:55:00,202.98,203.68,202.88,203.39,96587.0,188.0235,188.6719,187.9309,188.4033,96587.0
2022-05-19 09:30:00,201.11,202.19,201.02,201.21,18341.0,186.2913,187.2917,186.2079,186.3839,18341.0
2022-05-19 09:35:00,201.25,201.77,200.56,200.56,7059.0,186.421,186.9027,185.7818,185.7818,7059.0
2022-05-19 09:40:00,200.71,200.95,199.47,199.47,5903.0,185.9208,186.1431,184.7722,184.7722,5903.0
2022-05-19 09:45:00,199.34,199.99,199.2,199.2,23570.0,184.6517,185.2538,184.5221,184.5221,23570.0
2022-05-19 09:50:00,199.41,199.7,199.0,199.24,33169.0,184.7166,184.9852,184.3368,184.5591,33169.0
2022-05-19 09:55:00,199.28,199.83,198.91,199.35,17355.0,184.5962,185.1056,184.2534,184.661,17355.0
2022-05-19 10:00:00,199.4,200.53,199.25,200.25,21355.0,184.7073,185.7541,184.5684,185.4947,21355.0
2022-05-19 10:05:00,200.32,200.36,199.58,199.91,14208.0,185.5595,185.5966,184.8741,185.1797,14208.0
2022-05-19 10:10:00,200.02,200.87,200.02,200.86,14715.0,185.2816,186.069,185.2816,186.0597,14715.0
2022-05-19 10:15:00,201.19,201.54,200.93,200.97,6294.0,186.3654,186.6896,186.1246,186.1616,6294.0
2022-05-19 10:20:00,201.11,201.54,201.0,201.03,6201.0,186.2913,186.6896,186.1894,186.2172,6201.0
2022-05-19 10:25:00,201.05,201.19,200.42,200.64,7860.0,186.2357,186.3654,185.6522,185.8559,7860.0
2022-05-19 10:30:00,200.53,200.95,200.21,200.91,7553.0,185.7541,186.1431,185.4576,186.1061,7553.0
2022-05-19 10:35:00,201.01,201.19,199.83,200.02,19568.0,186.1987,186.3654,185.1056,185.2816,19568.0
2022-05-19 10:40:00,200.05,200.16,199.73,200.09,9804.0,185.3094,185.4113,185.013,185.3465,9804.0
2022-05-19 10:45:00,200.22,200.22,199.85,199.87,7288.0,185.4669,185.4669,185.1242,185.1427,7288.0
2022-05-19 10:50:00,199.87,200.1,199.68,199.91,8628.0,185.1427,185.3557,184.9667,185.1797,8628.0
2022-05-19 10:55:00,199.99,200.06,199.66,199.97,11731.0,185.2538,185.3187,184.9482,185.2353,11731.0
2022-05-19 11:00:00,200.0,200.33,199.71,199.71,22192.0,185.2631,185.5688,184.9945,184.9945,22192.0
2022-05-19 11:05:00,199.78,199.78,199.26,199.53,5737.0,185.0593,185.0593,184.5776,184.8277,5737.0
2022-05-19 11:10:00,199.7,200.16,199.36,199.46,7940.0,184.9852,185.4113,184.6703,184.7629,7940.0
2022-05-19 11:15:00,199.38,199.82,199.22,199.82,3708.0,184.6888,185.0964,184.5406,185.0964,3708.0
2022-05-19 11:20:00,199.87,200.21,199.74,199.91,10494.0,185.1427,185.4576,185.0223,185.1797,10494.0
2022-05-19 11:25:00,199.75,199.94,199.49,199.91,5421.0,185.0315,185.2075,184.7907,185.1797,5421.0
2022-05-19 11:30:00,200.19,200.35,199.99,200.18,17632.0,185.4391,185.5873,185.2538,185.4298,17632.0
2022-05-19 11:35:00,200.21,200.93,200.14,200.85,16091.0,185.4576,186.1246,185.3928,186.0505,16091.0
2022-05-19 11:40:00,200.81,201.19,200.81,200.83,11680.0,186.0134,186.3654,186.0134,186.0319,11680.0
2022-05-19 11:45:00,200.84,201.03,200.66,200.81,8167.0,186.0412,186.2172,185.8745,186.0134,8167.0
2022-05-19 11:50:00,200.84,200.95,200.3,200.3,15073.0,186.0412,186.1431,185.541,185.541,15073.0
2022-05-19 11:55:00,200.38,200.47,199.97,200.31,8493.0,185.6151,185.6985,185.2353,185.5503,8493.0
2022-05-19 12:00:00,200.27,200.33,200.12,200.31,5628.0,185.5132,185.5688,185.3743,185.5503,5628.0
2022-05-19 12:05:00,200.24,200.55,200.24,200.4,9632.0,185.4854,185.7726,185.4854,185.6336,9632.0
2022-05-19 12:10:00,200.48,200.73,200.48,200.55,7016.0,185.7077,185.9393,185.7077,185.7726,7016.0
2022-05-19 12:15:00,200.54,200.72,200.06,200.17,12294.0,185.7633,185.9301,185.3187,185.4206,12294.0
2022-05-19 12:20:00,200.18,200.27,199.96,200.13,6484.0,185.4298,185.5132,185.2261,185.3835,6484.0
2022-05-19 12:25:00,200.24,200.38,200.11,200.28,9349.0,185.4854,185.6151,185.365,185.5225,9349.0
2022-05-19 12:30:00,200.46,200.5,200.1,200.4,6622.0,185.6892,185.7263,185.3557,185.6336,6622.0
2022-05-19 12:35:00,200.26,200.37,200.09,200.09,6403.0,185.5039,185.6058,185.3465,185.3465,6403.0
2022-05-19 12:40:00,200.13,200.36,200.0,200.23,3434.0,185.3835,185.5966,185.2631,185.4762,3434.0
2022-05-19 12:45:00,200.31,200.36,200.03,200.15,7660.0,185.5503,185.5966,185.2909,185.4021,7660.0
2022-05-19 12:50:00,200.23,200.43,200.14,200.2,9043.0,185.4762,185.6614,185.3928,185.4484,9043.0
2022-05-19 12:55:00,200.16,200.5,200.15,200.38,10515.0,185.4113,185.7263,185.4021,185.6151,10515.0
2022-05-19 13:00:00,200.42,200.48,200.16,200.25,9734.0,185.6522,185.7077,185.4113,185.4947,9734.0
2022-05-19 13:05:00,200.49,200.59,200.18,200.3,12645.0,185.717,185.8096,185.4298,185.541,12645.0
2022-05-19 13:10:00,200.24,200.24,199.98,200.06,3900.0,185.4854,185.4854,185.2446,185.3187,3900.0
2022-05-19 13:15:00,200.16,200.52,200.11,200.52,4474.0,185.4113,185.7448,185.365,185.7448,4474.0
2022-05-19 13:20:00,200.59,200.65,200.34,200.5,12739.0,185.8096,185.8652,185.5781,185.7263,12739.0
2022-05-19 13:25:00,200.45,201.02,200.45,200.85,8463.0,185.6799,186.2079,185.6799,186.0505,8463.0
2022-05-19 13:30:00,200.86,201.08,200.66,200.8,9711.0,186.0597,186.2635,185.8745,186.0042,9711.0
2022-05-19 13:35:00,200.7,201.19,200.62,201.09,2328.0,185.9115,186.3654,185.8374,186.2728,2328.0
2022-05-19 13:40:00,201.15,201.25,200.99,201.1,14688.0,186.3284,186.421,186.1802,186.2821,14688.0
2022-05-19 13:45:00,201.03,201.41,200.77,200.83,4639.0,186.2172,186.5692,185.9764,186.0319,4639.0
2022-05-19 13:50:00,200.95,201.57,200.95,201.56,10736.0,186.1431,186.7174,186.1431,186.7082,10736.0
2022-05-19 13:55:00,201.66,202.34,201.64,202.34,38907.0,186.8008,187.4307,186.7823,187.4307,38907.0
2022-05-19 14:00:00,202.44,202.44,201.92,202.0,5872.0,187.5233,187.5233,187.0416,187.1157,5872.0
2022-05-19 14:05:00,201.87,201.89,201.71,201.74,6909.0,186.9953,187.0138,186.8471,186.8749,6909.0
2022-05-19 14:10:00,201.84,202.06,201.66,201.74,11066.0,186.9675,187.1713,186.8008,186.8749,11066.0
2022-05-19 14:15:00,202.01,202.03,201.65,201.65,5704.0,187.125,187.1435,186.7915,186.7915,5704.0
2022-05-19 14:20:00,201.68,202.03,201.56,201.78,7661.0,186.8193,187.1435,186.7082,186.9119,7661.0
2022-05-19 14:25:00,202.0,202.16,201.84,202.05,7919.0,187.1157,187.2639,186.9675,187.1621,7919.0
2022-05-19 14:30:00,202.0,202.12,201.66,201.88,10582.0,187.1157,187.2269,186.8008,187.0046,10582.0
2022-05-19 14:35:00,201.86,202.38,201.79,202.23,6743.0,186.9861,187.4677,186.9212,187.3288,6743.0
2022-05-19 14:40:00,202.06,202.13,201.86,202.02,8731.0,187.1713,187.2362,186.9861,187.1343,8731.0
2022-05-19 14:45:00,202.2,202.79,202.02,202.79,5953.0,187.301,187.8475,187.1343,187.8475,5953.0
2022-05-19 14:50:00,202.83,202.94,202.64,202.85,5638.0,187.8846,187.9865,187.7086,187.9031,5638.0
2022-05-19 14:55:00,202.88,202.9,202.47,202.73,8254.0,187.9309,187.9494,187.5511,187.7919,8254.0
2022-05-19 15:00:00,202.78,203.5,202.6,203.48,13869.0,187.8383,188.5052,187.6715,188.4867,13869.0
2022-05-19 15:05:00,203.53,203.65,203.1,203.1,10017.0,188.533,188.6442,188.1347,188.1347,10017.0
2022-05-19 15:10:00,203.07,203.07,202.64,202.93,9925.0,188.1069,188.1069,187.7086,187.9772,9925.0
2022-05-19 15:15:00,203.02,203.19,202.85,202.98,11991.0,188.0606,188.2181,187.9031,188.0235,11991.0
2022-05-19 15:20:00,202.98,202.98,202.57,202.57,14795.0,188.0235,188.0235,187.6437,187.6437,14795.0
2022-05-19 15:25:00,202.57,202.76,202.34,202.41,14344.0,187.6437,187.8197,187.4307,187.4955,14344.0
2022-05-19 15:30:00,202.4,202.46,201.95,201.95,19067.0,187.4863,187.5418,187.0694,187.0694,19067.0
2022-05-19 15:35:00,201.86,202.03,201.55,201.88,15437.0,186.9861,187.1435,186.6989,187.0046,15437.0
2022-05-19 15:40:00,201.91,202.09,201.57,201.75,11375.0,187.0324,187.1991,186.7174,186.8842,11375.0
2022-05-19 15:45:00,201.75,201.95,201.28,201.39,18074.0,186.8842,187.0694,186.4488,186.5507,18074.0
2022-05-19 15:50:00,201.64,201.64,200.89,201.12,26637.0,186.7823,186.7823,186.0875,186.3006,26637.0
2022-05-19 15:55:00,201.11,201.36,200.71,200.82,58661.0,186.2913,186.5229,185.9208,186.0227,58661.0
2022-05-20 09:30:00,201.45,202.09,201.45,201.57,30433.0,186.6063,187.1991,186.6063,186.7174,30433.0
2022-05-20 09:35:00,201.65,201.92,200.75,201.72,4789.0,186.7915,187.0416,185.9578,186.8564,4789.0
2022-05-20 09:40:00,201.14,201.62,200.96,201.61,2874.0,186.3191,186.7637,186.1524,186.7545,2874.0
2022-05-20 09:45:00,201.55,201.6,200.84,200.84,4427.0,186.6989,186.7452,186.0412,186.0412,4427.0
2022-05-20 09:50:00,200.92,201.11,200.61,201.04,5582.0,186.1153,186.2913,185.8282,186.2265,5582.0
2022-05-20 09:55:00,200.94,200.99,200.81,200.84,2285.0,186.1338,186.1802,186.0134,186.0412,2285.0
2022-05-20 10:00:00,200.73,200.82,200.5,200.55,3719.0,185.9393,186.0227,185.7263,185.7726,3719.0
2022-05-20 10:05:00,200.62,200.68,199.65,199.91,5243.0,185.8374,185.893,184.9389,185.1797,5243.0
2022-05-20 10:10:00,199.89,199.97,199.2,199.97,7023.0,185.1612,185.2353,184.5221,185.2353,7023.0
2022-05-20 10:15:00,199.93,200.21,199.85,200.21,2347.0,185.1983,185.4576,185.1242,185.4576,2347.0
2022-05-20 10:20:00,200.22,200.24,199.85,200.03,3810.0,185.4669,185.4854,185.1242,185.2909,3810.0
2022-05-20 10:25:00,200.03,200.13,199.73,199.98,4249.0,185.2909,185.3835,185.013,185.2446,4249.0
2022-05-20 10:30:00,199.91,199.91,199.57,199.73,3272.0,185.1797,185.1797,184.8648,185.013,3272.0
2022-05-20 10:35:00,199.56,199.99,199.5,199.98,3675.0,184.8555,185.2538,184.7999,185.2446,3675.0
2022-05-20 10:40:00,199.96,200.0,199.62,199.75,6194.0,185.2261,185.2631,184.9111,185.0315,6194.0
2022-05-20 10:45:00,199.77,200.15,199.69,199.72,5513.0,185.0501,185.4021,184.9759,185.0037,5513.0
2022-05-20 10:50:00,199.74,199.81,199.56,199.68,6488.0,185.0223,185.0871,184.8555,184.9667,6488.0
2022-05-20 10:55:00,199.74,199.74,199.13,199.19,6549.0,185.0223,185.0223,184.4572,184.5128,6549.0
2022-05-20 11:00:00,199.22,199.22,198.86,198.9,7850.0,184.5406,184.5406,184.2071,184.2442,7850.0
2022-05-20 11:05:00,198.88,198.93,198.27,198.4,23158.0,184.2256,184.2719,183.6606,183.781,23158.0
2022-05-20 11:10:00,198.36,198.58,198.28,198.58,5061.0,183.7439,183.9477,183.6698,183.9477,5061.0
2022-05-20 11:15:00,198.62,198.62,198.22,198.26,9825.0,183.9848,183.9848,183.6143,183.6513,9825.0
2022-05-20 11:20:00,198.23,198.32,198.02,198.17,10444.0,183.6235,183.7069,183.429,183.5679,10444.0
2022-05-20 11:25:00,198.24,198.32,197.94,198.23,14259.0,183.6328,183.7069,183.3549,183.6235,14259.0
2022-05-20 11:30:00,198.15,198.79,198.1,198.79,3011.0,183.5494,184.1423,183.5031,184.1423,3011.0
2022-05-20 11:35:00,198.82,198.9,198.61,198.62,4235.0,184.1701,184.2442,183.9755,183.9848,4235.0
2022-05-20 11:40:00,198.81,199.21,198.75,198.75,3623.0,184.1608,184.5313,184.1052,184.1052,3623.0
2022-05-20 11:45:00,198.73,199.32,198.72,199.31,3257.0,184.0867,184.6332,184.0774,184.6239,3257.0
2022-05-20 11:50:00,199.28,199.55,199.16,199.32,5193.0,184.5962,184.8463,184.485,184.6332,5193.0
2022-05-20 11:55:00,199.27,199.52,199.2,199.3,4117.0,184.5869,184.8185,184.5221,184.6147,4117.0
2022-05-20 12:00:00,199.31,199.4,199.11,199.16,4511.0,184.6239,184.7073,184.4387,184.485,4511.0
2022-05-20 12:05:00,199.19,199.31,198.7,198.7,3818.0,184.5128,184.6239,184.0589,184.0589,3818.0
2022-05-20 12:10:00,198.65,198.83,198.36,198.71,5410.0,184.0126,184.1793,183.7439,184.0682,5410.0
2022-05-20 12:15:00,198.71,198.9,198.57,198.85,4795.0,184.0682,184.2442,183.9385,184.1978,4795.0
2022-05-20 12:20:00,198.81,199.14,198.58,199.14,4225.0,184.1608,184.4665,183.9477,184.4665,4225.0
2022-05-20 12:25:00,199.06,199.27,198.95,199.27,7359.0,184.3924,184.5869,184.2905,184.5869,7359.0
2022-05-20 12:30:00,199.23,199.4,199.11,199.11,3427.0,184.5498,184.7073,184.4387,184.4387,3427.0
2022-05-20 12:35:00,199.02,199.27,198.93,199.16,6964.0,184.3553,184.5869,184.2719,184.485,6964.0
2022-05-20 12:40:00,199.04,199.18,198.89,198.95,5258.0,184.3738,184.5035,184.2349,184.2905,5258.0
2022-05-20 12:45:00,198.87,199.4,198.79,199.4,4897.0,184.2164,184.7073,184.1423,184.7073,4897.0
2022-05-20 12:50:00,199.32,199.42,199.25,199.31,5109.0,184.6332,184.7258,184.5684,184.6239,5109.0
2022-05-20 12:55:00,199.34,199.47,199.28,199.4,9900.0,184.6517,184.7722,184.5962,184.7073,9900.0
2022-05-20 13:00:00,199.3,199.37,198.91,199.11,6058.0,184.6147,184.6795,184.2534,184.4387,6058.0
2022-05-20 13:05:00,199.1,199.21,198.21,198.36,4027.0,184.4294,184.5313,183.605,183.7439,4027.0
2022-05-20 13:10:00,198.18,198.46,198.08,198.41,4961.0,183.5772,183.8366,183.4846,183.7903,4961.0
2022-05-20 13:15:00,198.47,198.76,198.46,198.71,6571.0,183.8458,184.1145,183.8366,184.0682,6571.0
2022-05-20 13:20:00,198.7,198.7,198.15,198.22,6375.0,184.0589,184.0589,183.5494,183.6143,6375.0
2022-05-20 13:25:00,198.17,198.48,198.16,198.47,4332.0,183.5679,183.8551,183.5587,183.8458,4332.0
2022-05-20 13:30:00,198.64,199.22,198.58,199.22,7719.0,184.0033,184.5406,183.9477,184.5406,7719.0
2022-05-20 13:35:00,199.18,199.25,198.85,198.9,5143.0,184.5035,184.5684,184.1978,184.2442,5143.0
2022-05-20 13:40:00,198.86,199.08,198.65,198.96,5828.0,184.2071,184.4109,184.0126,184.2997,5828.0
2022-05-20 13:45:00,198.91,199.25,198.91,199.0,5713.0,184.2534,184.5684,184.2534,184.3368,5713.0
2022-05-20 13:50:00,199.0,199.1,198.72,198.93,3258.0,184.3368,184.4294,184.0774,184.2719,3258.0
2022-05-20 13:55:00,199.27,199.27,198.89,198.92,9534.0,184.5869,184.5869,184.2349,184.2627,9534.0
2022-05-20 14:00:00,199.03,199.21,198.89,199.21,11756.0,184.3646,184.5313,184.2349,184.5313,11756.0
2022-05-20 14:05:00,199.05,199.05,198.31,198.52,5037.0,184.3831,184.3831,183.6976,183.8922,5037.0
2022-05-20 14:10:00,198.61,198.7,198.41,198.44,5424.0,183.9755,184.0589,183.7903,183.8181,5424.0
2022-05-20 14:15:00,198.45,198.53,197.97,198.14,6159.0,183.8273,183.9014,183.3827,183.5402,6159.0
2022-05-20 14:20:00,198.09,198.44,197.83,198.27,9835.0,183.4938,183.8181,183.253,183.6606,9835.0
2022-05-20 14:25:00,198.34,198.94,198.3,198.9,9068.0,183.7254,184.2812,183.6884,184.2442,9068.0
2022-05-20 14:30:00,198.87,198.97,198.18,198.48,11053.0,184.2164,184.309,183.5772,183.8551,11053.0
2022-05-20 14:35:00,198.46,198.85,198.46,198.65,5016.0,183.8366,184.1978,183.8366,184.0126,5016.0
2022-05-20 14:40:00,198.64,199.17,198.64,199.15,3968.0,184.0033,184.4943,184.0033,184.4757,3968.0
2022-05-20 14:45:00,199.23,199.41,199.02,199.34,4089.0,184.5498,184.7166,184.3553,184.6517,4089.0
2022-05-20 14:50:00,199.37,200.03,199.3,199.82,5069.0,184.6795,185.2909,184.6147,185.0964,5069.0
2022-05-20 14:55:00,199.85,199.89,199.51,199.61,6418.0,185.1242,185.1612,184.8092,184.9018,6418.0
2022-05-20 15:00:00,199.51,199.74,199.21,199.25,4414.0,184.8092,185.0223,184.5313,184.5684,4414.0
2022-05-20 15:05:00,199.35,199.36,198.96,198.97,5976.0,184.661,184.6703,184.2997,184.309,5976.0
2022-05-20 15:10:00,198.99,199.11,198.9,199.03,5112.0,184.3275,184.4387,184.2442,184.3646,5112.0
2022-05-20 15:15:00,199.13,199.35,199.03,199.19,5928.0,184.4572,184.661,184.3646,184.5128,5928.0
2022-05-20 15:20:00,199.24,199.54,199.14,199.34,6680.0,184.5591,184.837,184.4665,184.6517,6680.0
2022-05-20 15:25:00,199.38,200.01,199.36,200.01,6448.0,184.6888,185.2724,184.6703,185.2724,6448.0
2022-05-20 15:30:00,200.01,200.38,199.59,200.25,15926.0,185.2724,185.6151,184.8833,185.4947,15926.0
2022-05-20 15:35:00,200.21,200.8,200.09,200.51,18699.0,185.4576,186.0042,185.3465,185.7355,18699.0
2022-05-20 15:40:00,200.6,201.6,200.6,201.32,11690.0,185.8189,186.7452,185.8189,186.4858,11690.0
2022-05-20 15:45:00,201.37,201.71,200.94,201.63,13475.0,186.5322,186.8471,186.1338,186.773,13475.0
2022-05-20 15:50:00,201.67,201.98,201.36,201.55,17944.0,186.8101,187.0972,186.5229,186.6989,17944.0
2022-05-20 15:55:00,201.51,201.96,201.42,201.9,44802.0,186.6618,187.0787,186.5785,187.0231,44802.0
2022-05-23 09:30:00,204.2,204.28,203.49,203.79,17074.0,189.1536,189.2277,188.4959,188.7738,17074.0
2022-05-23 09:35:00,203.46,203.46,202.08,202.38,3269.0,188.4682,188.4682,187.1898,187.4677,3269.0
2022-05-23 09:40:00,202.21,203.08,202.05,202.05,2574.0,187.3103,188.1162,187.1621,187.1621,2574.0
2022-05-23 09:45:00,202.04,202.69,202.04,202.49,3413.0,187.1528,187.7549,187.1528,187.5696,3413.0
2022-05-23 09:50:00,202.54,202.74,202.02,202.02,2691.0,187.6159,187.8012,187.1343,187.1343,2691.0
2022-05-23 09:55:00,202.0,202.63,202.0,202.56,3170.0,187.1157,187.6993,187.1157,187.6345,3170.0
2022-05-23 10:00:00,202.54,202.54,201.52,201.76,3171.0,187.6159,187.6159,186.6711,186.8934,3171.0
2022-05-23 10:05:00,201.77,201.83,201.43,201.63,10156.0,186.9027,186.9583,186.5877,186.773,10156.0
2022-05-23 10:10:00,201.69,202.4,201.65,202.07,5042.0,186.8286,187.4863,186.7915,187.1806,5042.0
2022-05-23 10:15:00,202.02,202.46,201.79,202.21,5235.0,187.1343,187.5418,186.9212,187.3103,5235.0
2022-05-23 10:20:00,202.06,202.27,201.75,201.9,7095.0,187.1713,187.3658,186.8842,187.0231,7095.0
2022-05-23 10:25:00,201.8,202.39,201.67,202.2,7527.0,186.9305,187.477,186.8101,187.301,7527.0
2022-05-23 10:30:00,202.23,202.3,201.77,202.18,20922.0,187.3288,187.3936,186.9027,187.2825,20922.0
2022-05-23 10:35:00,202.14,202.83,202.1,202.8,8417.0,187.2454,187.8846,187.2084,187.8568,8417.0
2022-05-23 10:40:00,203.13,203.33,202.7,202.83,5201.0,188.1625,188.3477,187.7642,187.8846,5201.0
2022-05-23 10:45:00,202.68,202.77,202.31,202.44,5483.0,187.7456,187.829,187.4029,187.5233,5483.0
2022-05-23 10:50:00,202.31,202.53,201.73,202.28,8480.0,187.4029,187.6067,186.8656,187.3751,8480.0
2022-05-23 10:55:00,202.43,202.75,202.25,202.67,12945.0,187.5141,187.8105,187.3473,187.7364,12945.0
2022-05-23 11:00:00,202.59,203.02,202.49,203.02,4493.0,187.6623,188.0606,187.5696,188.0606,4493.0
2022-05-23 11:05:00,203.19,203.28,203.05,203.14,2789.0,188.2181,188.3014,188.0884,188.1717,2789.0
2022-05-23 11:10:00,203.06,203.56,202.9,203.56,11742.0,188.0976,188.5608,187.9494,188.5608,11742.0
2022-05-23 11:15:00,203.61,203.61,203.35,203.5,8034.0,188.6071,188.6071,188.3663,188.5052,8034.0
2022-05-23 11:20:00,203.37,203.55,203.15,203.17,7671.0,188.3848,188.5515,188.181,188.1995,7671.0
2022-05-23 11:25:00,203.11,203.17,202.92,202.96,1727.0,188.1439,188.1995,187.9679,188.005,1727.0
2022-05-23 11:30:00,203.02,203.56,202.92,203.45,5357.0,188.0606,188.5608,187.9679,188.4589,5357.0
2022-05-23 11:35:00,203.52,203.61,203.45,203.5,1927.0,188.5237,188.6071,188.4589,188.5052,1927.0
2022-05-23 11:40:00,203.5,203.75,203.49,203.57,4111.0,188.5052,188.7368,188.4959,188.5701,4111.0
2022-05-23 11:45:00,203.6,203.77,203.37,203.37,3953.0,188.5978,188.7553,188.3848,188.3848,3953.0
2022-05-23 11:50:00,203.45,203.49,203.27,203.46,1779.0,188.4589,188.4959,188.2922,188.4682,1779.0
2022-05-23 11:55:00,203.42,203.42,203.17,203.17,3030.0,188.4311,188.4311,188.1995,188.1995,3030.0
2022-05-23 12:00:00,203.15,203.2,203.12,203.14,1091.0,188.181,188.2273,188.1532,188.1717,1091.0
2022-05-23 12:05:00,203.11,203.27,203.07,203.15,1530.0,188.1439,188.2922,188.1069,188.181,1530.0
2022-05-23 12:10:00,203.05,203.08,202.87,203.0,2895.0,188.0884,188.1162,187.9216,188.0421,2895.0
2022-05-23 12:15:00,203.02,203.08,202.86,203.0,2893.0,188.0606,188.1162,187.9124,188.0421,2893.0
2022-05-23 12:20:00,202.95,202.97,202.88,202.9,2659.0,187.9957,188.0143,187.9309,187.9494,2659.0
2022-05-23 12:25:00,202.89,202.91,202.59,202.6,4040.0,187.9402,187.9587,187.6623,187.6715,4040.0
2022-05-23 12:30:00,202.51,202.51,202.32,202.41,2900.0,187.5882,187.5882,187.4122,187.4955,2900.0
2022-05-23 12:35:00,202.38,202.55,202.31,202.55,2275.0,187.4677,187.6252,187.4029,187.6252,2275.0
2022-05-23 12:40:00,202.66,202.66,202.36,202.39,1766.0,187.7271,187.7271,187.4492,187.477,1766.0
2022-05-23 12:45:00,202.45,202.45,201.88,201.91,4442.0,187.5326,187.5326,187.0046,187.0324,4442.0
2022-05-23 12:50:00,201.98,202.19,201.93,202.19,1739.0,187.0972,187.2917,187.0509,187.2917,1739.0
2022-05-23 12:55:00,202.13,202.3,201.92,202.3,3303.0,187.2362,187.3936,187.0416,187.3936,3303.0
2022-05-23 13:00:00,202.34,202.67,202.34,202.52,2957.0,187.4307,187.7364,187.4307,187.5974,2957.0
2022-05-23 13:05:00,202.51,202.57,202.21,202.38,3372.0,187.5882,187.6437,187.3103,187.4677,3372.0
2022-05-23 13:10:00,202.2,202.39,202.16,202.35,1961.0,187.301,187.477,187.2639,187.4399,1961.0
2022-05-23 13:15:00,202.32,202.32,201.83,201.99,4523.0,187.4122,187.4122,186.9583,187.1065,4523.0
2022-05-23 13:20:00,201.95,202.25,201.79,202.12,1774.0,187.0694,187.3473,186.9212,187.2269,1774.0
2022-05-23 13:25:00,202.23,202.28,202.13,202.24,2153.0,187.3288,187.3751,187.2362,187.3381,2153.0
2022-05-23 13:30:00,202.18,202.6,202.08,202.48,4127.0,187.2825,187.6715,187.1898,187.5604,4127.0
2022-05-23 13:35:00,202.4,202.67,202.37,202.52,2526.0,187.4863,187.7364,187.4585,187.5974,2526.0
2022-05-23 13:40:00,202.56,202.63,202.49,202.57,1201.0,187.6345,187.6993,187.5696,187.6437,1201.0
2022-05-23 13:45:00,202.67,202.87,202.59,202.84,3510.0,187.7364,187.9216,187.6623,187.8938,3510.0
2022-05-23 13:50:00,202.86,202.86,202.56,202.57,3338.0,187.9124,187.9124,187.6345,187.6437,3338.0
2022-05-23 13:55:00,202.65,203.0,202.65,203.0,2130.0,187.7178,188.0421,187.7178,188.0421,2130.0
2022-05-23 14:00:00,203.06,203.06,202.73,202.86,3688.0,188.0976,188.0976,187.7919,187.9124,3688.0
2022-05-23 14:05:00,202.8,202.99,202.79,202.87,3948.0,187.8568,188.0328,187.8475,187.9216,3948.0
2022-05-23 14:10:00,202.92,203.18,202.86,203.02,3907.0,187.9679,188.2088,187.9124,188.0606,3907.0
2022-05-23 14:15:00,203.03,203.04,202.76,202.79,4548.0,188.0698,188.0791,187.8197,187.8475,4548.0
2022-05-23 14:20:00,202.79,203.03,202.79,203.03,3394.0,187.8475,188.0698,187.8475,188.0698,3394.0
2022-05-23 14:25:00,203.16,203.16,202.86,202.92,4799.0,188.1903,188.1903,187.9124,187.9679,4799.0
2022-05-23 14:30:00,202.9,203.07,202.78,202.84,6899.0,187.9494,188.1069,187.8383,187.8938,6899.0
2022-05-23 14:35:00,202.79,202.99,202.79,202.9,3582.0,187.8475,188.0328,187.8475,187.9494,3582.0
2022-05-23 14:40:00,202.92,203.08,202.86,202.95,3380.0,187.9679,188.1162,187.9124,187.9957,3380.0
2022-05-23 14:45:00,202.97,203.1,202.63,202.63,6386.0,188.0143,188.1347,187.6993,187.6993,6386.0
2022-05-23 14:50:00,202.69,202.71,202.53,202.61,3142.0,187.7549,187.7734,187.6067,187.6808,3142.0
2022-05-23 14:55:00,202.61,202.67,202.3,202.3,1664.0,187.6808,187.7364,187.3936,187.3936,1664.0
2022-05-23 15:00:00,202.37,202.59,202.33,202.59,6074.0,187.4585,187.6623,187.4214,187.6623,6074.0
2022-05-23 15:05:00,202.59,202.86,202.5,202.81,6650.0,187.6623,187.9124,187.5789,187.8661,6650.0
2022-05-23 15:10:00,202.81,202.82,202.3,202.31,7599.0,187.8661,187.8753,187.3936,187.4029,7599.0
2022-05-23 15:15:00,202.23,202.62,202.2,202.56,6367.0,187.3288,187.6901,187.301,187.6345,6367.0
2022-05-23 15:20:00,202.58,202.63,202.23,202.36,5291.0,187.653,187.6993,187.3288,187.4492,5291.0
2022-05-23 15:25:00,202.41,202.69,202.4,202.58,7269.0,187.4955,187.7549,187.4863,187.653,7269.0
2022-05-23 15:30:00,202.64,202.99,202.55,202.93,10826.0,187.7086,188.0328,187.6252,187.9772,10826.0
2022-05-23 15:35:00,202.93,203.16,202.59,202.59,9171.0,187.9772,188.1903,187.6623,187.6623,9171.0
2022-05-23 15:40:00,202.53,202.54,202.06,202.12,7748.0,187.6067,187.6159,187.1713,187.2269,7748.0
2022-05-23 15:45:00,202.15,202.15,201.62,201.95,22428.0,187.2547,187.2547,186.7637,187.0694,22428.0
2022-05-23 15:50:00,202.08,202.42,201.96,202.1,22480.0,187.1898,187.5048,187.0787,187.2084,22480.0
2022-05-23 15:55:00,202.05,202.64,201.89,202.55,36577.0,187.1621,187.7086,187.0138,187.6252,36577.0
2022-05-24 09:30:00,201.8,202.26,201.3,201.85,11466.0,186.9305,187.3566,186.4673,186.9768,11466.0
2022-05-24 09:35:00,201.76,201.76,200.41,200.59,5265.0,186.8934,186.8934,185.6429,185.8096,5265.0
2022-05-24 09:40:00,200.5,200.82,200.22,200.45,6008.0,185.7263,186.0227,185.4669,185.6799,6008.0
2022-05-24 09:45:00,200.55,201.54,200.55,201.5,2713.0,185.7726,186.6896,185.7726,186.6526,2713.0
2022-05-24 09:50:00,201.47,201.47,200.92,200.92,3705.0,186.6248,186.6248,186.1153,186.1153,3705.0
2022-05-24 09:55:00,200.95,201.55,200.95,201.55,3012.0,186.1431,186.6989,186.1431,186.6989,3012.0
2022-05-24 10:00:00,201.44,201.7,200.39,200.4,9398.0,186.597,186.8378,185.6244,185.6336,9398.0
2022-05-24 10:05:00,200.4,201.06,200.32,200.9,5819.0,185.6336,186.245,185.5595,186.0968,5819.0
2022-05-24 10:10:00,200.97,201.44,200.54,200.62,5850.0,186.1616,186.597,185.7633,185.8374,5850.0
2022-05-24 10:15:00,200.68,200.75,200.0,200.14,5640.0,185.893,185.9578,185.2631,185.3928,5640.0
2022-05-24 10:20:00,200.27,200.65,199.9,200.25,3011.0,185.5132,185.8652,185.1705,185.4947,3011.0
2022-05-24 10:25:00,200.23,200.36,199.99,200.36,2325.0,185.4762,185.5966,185.2538,185.5966,2325.0
2022-05-24 10:30:00,200.18,200.25,199.76,199.85,4561.0,185.4298,185.4947,185.0408,185.1242,4561.0
2022-05-24 10:35:00,199.7,199.91,199.57,199.88,9344.0,184.9852,185.1797,184.8648,185.1519,9344.0
2022-05-24 10:40:00,199.79,200.06,199.51,199.63,12247.0,185.0686,185.3187,184.8092,184.9204,12247.0
2022-05-24 10:45:00,199.61,199.69,198.99,199.14,4353.0,184.9018,184.9759,184.3275,184.4665,4353.0
2022-05-24 10:50:00,199.09,199.34,199.0,199.17,2988.0,184.4202,184.6517,184.3368,184.4943,2988.0
2022-05-24 10:55:00,199.14,199.21,199.02,199.18,6024.0,184.4665,184.5313,184.3553,184.5035,6024.0
2022-05-24 11:00:00,199.22,199.93,199.21,199.73,5754.0,184.5406,185.1983,184.5313,185.013,5754.0
2022-05-24 11:05:00,199.76,199.84,199.34,199.5,6978.0,185.0408,185.1149,184.6517,184.7999,6978.0
2022-05-24 11:10:00,199.64,199.71,199.31,199.32,8279.0,184.9296,184.9945,184.6239,184.6332,8279.0
2022-05-24 11:15:00,199.38,199.48,198.88,198.99,11759.0,184.6888,184.7814,184.2256,184.3275,11759.0
2022-05-24 11:20:00,198.92,199.41,198.92,199.23,11583.0,184.2627,184.7166,184.2627,184.5498,11583.0
2022-05-24 11:25:00,199.22,199.25,198.76,199.0,9513.0,184.5406,184.5684,184.1145,184.3368,9513.0
2022-05-24 11:30:00,198.93,199.16,198.86,199.16,8776.0,184.2719,184.485,184.2071,184.485,8776.0
2022-05-24 11:35:00,199.11,199.25,198.83,199.0,9605.0,184.4387,184.5684,184.1793,184.3368,9605.0
2022-05-24 11:40:00,199.0,199.25,198.83,199.25,25793.0,184.3368,184.5684,184.1793,184.5684,25793.0
2022-05-24 11:45:00,199.3,199.5,199.18,199.43,9881.0,184.6147,184.7999,184.5035,184.7351,9881.0
2022-05-24 11:50:00,199.49,199.52,199.29,199.32,11224.0,184.7907,184.8185,184.6054,184.6332,11224.0
2022-05-24 11:55:00,199.34,199.59,199.28,199.39,11805.0,184.6517,184.8833,184.5962,184.6981,11805.0
2022-05-24 12:00:00,199.31,199.41,199.12,199.3,8274.0,184.6239,184.7166,184.4479,184.6147,8274.0
2022-05-24 12:05:00,199.34,199.57,199.25,199.5,15858.0,184.6517,184.8648,184.5684,184.7999,15858.0
2022-05-24 12:10:00,199.46,200.03,199.43,200.02,14531.0,184.7629,185.2909,184.7351,185.2816,14531.0
2022-05-24 12:15:00,200.12,200.51,199.8,199.88,19487.0,185.3743,185.7355,185.0778,185.1519,19487.0
2022-05-24 12:20:00,199.83,199.85,199.57,199.69,5118.0,185.1056,185.1242,184.8648,184.9759,5118.0
2022-05-24 12:25:00,199.7,200.04,199.69,199.95,4478.0,184.9852,185.3002,184.9759,185.2168,4478.0
2022-05-24 12:30:00,200.04,200.08,199.61,199.61,4191.0,185.3002,185.3372,184.9018,184.9018,4191.0
2022-05-24 12:35:00,199.59,199.63,199.23,199.23,5382.0,184.8833,184.9204,184.5498,184.5498,5382.0
2022-05-24 12:40:00,199.35,199.48,199.28,199.38,3779.0,184.661,184.7814,184.5962,184.6888,3779.0
2022-05-24 12:45:00,199.46,199.76,199.42,199.75,3845.0,184.7629,185.0408,184.7258,185.0315,3845.0
2022-05-24 12:50:00,199.93,200.21,199.93,200.12,4537.0,185.1983,185.4576,185.1983,185.3743,4537.0
2022-05-24 12:55:00,200.32,200.48,200.1,200.31,4221.0,185.5595,185.7077,185.3557,185.5503,4221.0
2022-05-24 13:00:00,200.27,200.27,199.79,199.83,3615.0,185.5132,185.5132,185.0686,185.1056,3615.0
2022-05-24 13:05:00,199.89,200.01,199.86,199.92,4422.0,185.1612,185.2724,185.1334,185.189,4422.0
2022-05-24 13:10:00,200.0,200.38,199.98,200.36,3626.0,185.2631,185.6151,185.2446,185.5966,3626.0
2022-05-24 13:15:00,200.36,200.81,200.33,200.7,3120.0,185.5966,186.0134,185.5688,185.9115,3120.0
2022-05-24 13:20:00,200.71,200.78,200.5,200.77,3623.0,185.9208,185.9856,185.7263,185.9764,3623.0
2022-05-24 13:25:00,200.78,201.24,200.73,201.24,3857.0,185.9856,186.4117,185.9393,186.4117,3857.0
2022-05-24 13:30:00,201.21,201.21,200.75,200.75,2728.0,186.3839,186.3839,185.9578,185.9578,2728.0
2022-05-24 13:35:00,200.8,201.19,200.8,201.19,2902.0,186.0042,186.3654,186.0042,186.3654,2902.0
2022-05-24 13:40:00,201.3,201.59,201.29,201.34,4579.0,186.4673,186.7359,186.4581,186.5044,4579.0
2022-05-24 13:45:00,201.29,201.39,201.16,201.28,3797.0,186.4581,186.5507,186.3376,186.4488,3797.0
2022-05-24 13:50:00,201.33,201.55,201.3,201.53,2896.0,186.4951,186.6989,186.4673,186.6804,2896.0
2022-05-24 13:55:00,201.59,201.78,201.48,201.73,6406.0,186.7359,186.9119,186.6341,186.8656,6406.0
2022-05-24 14:00:00,201.72,201.78,201.55,201.71,4539.0,186.8564,186.9119,186.6989,186.8471,4539.0
2022-05-24 14:05:00,201.58,202.23,201.58,202.12,4281.0,186.7267,187.3288,186.7267,187.2269,4281.0
2022-05-24 14:10:00,202.06,202.45,202.06,202.3,3253.0,187.1713,187.5326,187.1713,187.3936,3253.0
2022-05-24 14:15:00,202.19,202.27,201.55,201.59,4400.0,187.2917,187.3658,186.6989,186.7359,4400.0
2022-05-24 14:20:00,201.68,202.27,201.66,202.27,3150.0,186.8193,187.3658,186.8008,187.3658,3150.0
2022-05-24 14:25:00,202.26,202.43,202.17,202.32,2062.0,187.3566,187.5141,187.2732,187.4122,2062.0
2022-05-24 14:30:00,202.3,202.53,202.29,202.52,4790.0,187.3936,187.6067,187.3844,187.5974,4790.0
2022-05-24 14:35:00,202.67,202.85,202.42,202.76,4871.0,187.7364,187.9031,187.5048,187.8197,4871.0
2022-05-24 14:40:00,202.77,202.77,201.98,202.01,6128.0,187.829,187.829,187.0972,187.125,6128.0
2022-05-24 14:45:00,201.99,202.04,201.62,201.66,4561.0,187.1065,187.1528,186.7637,186.8008,4561.0
2022-05-24 14:50:00,201.66,201.7,201.53,201.59,2560.0,186.8008,186.8378,186.6804,186.7359,2560.0
2022-05-24 14:55:00,201.6,201.84,201.54,201.81,5570.0,186.7452,186.9675,186.6896,186.9397,5570.0
2022-05-24 15:00:00,201.79,202.47,201.78,202.44,11614.0,186.9212,187.5511,186.9119,187.5233,11614.0
2022-05-24 15:05:00,202.51,202.89,202.51,202.51,11731.0,187.5882,187.9402,187.5882,187.5882,11731.0
2022-05-24 15:10:00,202.72,202.87,202.6,202.65,6161.0,187.7827,187.9216,187.6715,187.7178,6161.0
2022-05-24 15:15:00,202.68,202.97,202.63,202.9,4812.0,187.7456,188.0143,187.6993,187.9494,4812.0
2022-05-24 15:20:00,202.97,203.22,202.65,203.18,7995.0,188.0143,188.2458,187.7178,188.2088,7995.0
2022-05-24 15:25:00,203.12,203.48,203.02,203.43,6319.0,188.1532,188.4867,188.0606,188.4404,6319.0
2022-05-24 15:30:00,203.49,203.61,203.36,203.57,9493.0,188.4959,188.6071,188.3755,188.5701,9493.0
2022-05-24 15:35:00,203.59,203.99,203.4,203.86,34024.0,188.5886,188.9591,188.4126,188.8387,34024.0
2022-05-24 15:40:00,203.84,204.31,203.83,203.83,15382.0,188.8202,189.2555,188.8109,188.8109,15382.0
2022-05-24 15:45:00,203.84,204.17,203.49,203.5,25758.0,188.8202,189.1258,188.4959,188.5052,25758.0
2022-05-24 15:50:00,203.56,203.64,202.87,202.87,37626.0,188.5608,188.6349,187.9216,187.9216,37626.0
2022-05-24 15:55:00,202.85,203.38,202.7,203.27,57891.0,187.9031,188.3941,187.7642,188.2922,57891.0
2022-05-25 09:30:00,202.23,203.18,200.88,201.86,11396.0,187.3288,188.2088,186.0783,186.9861,11396.0
2022-05-25 09:35:00,202.01,202.22,201.57,202.22,2076.0,187.125,187.3195,186.7174,187.3195,2076.0
2022-05-25 09:40:00,202.31,202.32,201.57,202.02,5218.0,187.4029,187.4122,186.7174,187.1343,5218.0
2022-05-25 09:45:00,202.19,202.38,201.71,201.71,2994.0,187.2917,187.4677,186.8471,186.8471,2994.0
2022-05-25 09:50:00,201.74,202.13,201.73,201.95,4143.0,186.8749,187.2362,186.8656,187.0694,4143.0
2022-05-25 09:55:00,201.91,201.91,201.26,201.26,4902.0,187.0324,187.0324,186.4303,186.4303,4902.0
2022-05-25 10:00:00,201.27,201.7,201.0,201.51,38094.0,186.4395,186.8378,186.1894,186.6618,38094.0
2022-05-25 10:05:00,201.42,201.85,201.39,201.67,4606.0,186.5785,186.9768,186.5507,186.8101,4606.0
2022-05-25 10:10:00,201.6,202.01,201.46,201.47,5468.0,186.7452,187.125,186.6155,186.6248,5468.0
2022-05-25 10:15:00,201.52,201.76,201.31,201.76,7660.0,186.6711,186.8934,186.4766,186.8934,7660.0
2022-05-25 10:20:00,201.63,201.84,201.51,201.68,3058.0,186.773,186.9675,186.6618,186.8193,3058.0
2022-05-25 10:25:00,201.64,201.96,201.58,201.94,3922.0,186.7823,187.0787,186.7267,187.0602,3922.0
2022-05-25 10:30:00,202.07,202.3,202.0,202.19,10716.0,187.1806,187.3936,187.1157,187.2917,10716.0
2022-05-25 10:35:00,202.23,202.54,202.12,202.43,5400.0,187.3288,187.6159,187.2269,187.5141,5400.0
2022-05-25 10:40:00,202.47,202.76,202.38,202.42,7520.0,187.5511,187.8197,187.4677,187.5048,7520.0
2022-05-25 10:45:00,202.43,202.49,202.27,202.44,4830.0,187.5141,187.5696,187.3658,187.5233,4830.0
2022-05-25 10:50:00,202.55,202.77,202.26,202.26,3719.0,187.6252,187.829,187.3566,187.3566,3719.0
2022-05-25 10:55:00,202.27,202.35,202.04,202.15,5058.0,187.3658,187.4399,187.1528,187.2547,5058.0
2022-05-25 11:00:00,202.29,202.33,201.99,201.99,3104.0,187.3844,187.4214,187.1065,187.1065,3104.0
2022-05-25 11:05:00,202.11,202.53,202.1,202.44,5542.0,187.2176,187.6067,187.2084,187.5233,5542.0
2022-05-25 11:10:00,202.39,202.43,202.02,202.02,4341.0,187.477,187.5141,187.1343,187.1343,4341.0
2022-05-25 11:15:00,202.16,202.34,202.15,202.25,3713.0,187.2639,187.4307,187.2547,187.3473,3713.0
2022-05-25 11:20:00,202.34,202.69,202.23,202.64,2531.0,187.4307,187.7549,187.3288,187.7086,2531.0
2022-05-25 11:25:00,202.48,202.48,202.11,202.25,4194.0,187.5604,187.5604,187.2176,187.3473,4194.0
2022-05-25 11:30:00,202.3,202.3,201.76,201.8,3149.0,187.3936,187.3936,186.8934,186.9305,3149.0
2022-05-25 11:35:00,201.74,201.74,201.11,201.17,2971.0,186.8749,186.8749,186.2913,186.3469,2971.0
2022-05-25 11:40:00,201.23,201.5,201.14,201.35,2399.0,186.4025,186.6526,186.3191,186.5136,2399.0
2022-05-25 11:45:00,201.41,201.51,201.33,201.5,1352.0,186.5692,186.6618,186.4951,186.6526,1352.0
2022-05-25 11:50:00,201.58,201.63,201.29,201.31,2266.0,186.7267,186.773,186.4581,186.4766,2266.0
2022-05-25 11:55:00,201.32,201.46,201.28,201.29,2471.0,186.4858,186.6155,186.4488,186.4581,2471.0
2022-05-25 12:00:00,201.32,201.51,201.3,201.37,2435.0,186.4858,186.6618,186.4673,186.5322,2435.0
2022-05-25 12:05:00,201.44,201.45,200.78,200.78,2368.0,186.597,186.6063,185.9856,185.9856,2368.0
2022-05-25 12:10:00,200.89,201.04,200.69,200.7,2621.0,186.0875,186.2265,185.9023,185.9115,2621.0
2022-05-25 12:15:00,200.63,200.63,200.34,200.46,5998.0,185.8467,185.8467,185.5781,185.6892,5998.0
2022-05-25 12:20:00,200.31,200.36,199.94,199.99,1733.0,185.5503,185.5966,185.2075,185.2538,1733.0
2022-05-25 12:25:00,199.96,199.96,199.42,199.68,2836.0,185.2261,185.2261,184.7258,184.9667,2836.0
2022-05-25 12:30:00,199.76,199.81,199.51,199.52,1968.0,185.0408,185.0871,184.8092,184.8185,1968.0
2022-05-25 12:35:00,199.59,199.74,199.48,199.7,2155.0,184.8833,185.0223,184.7814,184.9852,2155.0
2022-05-25 12:40:00,199.85,200.36,199.85,200.28,4104.0,185.1242,185.5966,185.1242,185.5225,4104.0
2022-05-25 12:45:00,200.42,200.49,200.27,200.49,2345.0,185.6522,185.717,185.5132,185.717,2345.0
2022-05-25 12:50:00,200.44,200.48,200.16,200.16,3082.0,185.6707,185.7077,185.4113,185.4113,3082.0
2022-05-25 12:55:00,200.15,200.51,200.14,200.47,3388.0,185.4021,185.7355,185.3928,185.6985,3388.0
2022-05-25 13:00:00,200.35,200.51,200.28,200.28,2807.0,185.5873,185.7355,185.5225,185.5225,2807.0
2022-05-25 13:05:00,200.23,200.47,200.23,200.39,4908.0,185.4762,185.6985,185.4762,185.6244,4908.0
2022-05-25 13:10:00,200.38,200.38,200.14,200.33,7582.0,185.6151,185.6151,185.3928,185.5688,7582.0
2022-05-25 13:15:00,200.49,200.68,200.46,200.62,1539.0,185.717,185.893,185.6892,185.8374,1539.0
2022-05-25 13:20:00,200.45,200.48,200.21,200.21,2178.0,185.6799,185.7077,185.4576,185.4576,2178.0
2022-05-25 13:25:00,200.35,200.52,200.23,200.47,1276.0,185.5873,185.7448,185.4762,185.6985,1276.0
2022-05-25 13:30:00,200.39,200.45,200.23,200.3,4185.0,185.6244,185.6799,185.4762,185.541,4185.0
2022-05-25 13:35:00,200.34,200.57,200.28,200.28,3972.0,185.5781,185.7911,185.5225,185.5225,3972.0
2022-05-25 13:40:00,200.27,200.27,200.08,200.17,2114.0,185.5132,185.5132,185.3372,185.4206,2114.0
2022-05-25 13:45:00,200.25,200.29,200.12,200.29,2028.0,185.4947,185.5317,185.3743,185.5317,2028.0
2022-05-25 13:50:00,200.25,200.25,199.9,199.9,1024.0,185.4947,185.4947,185.1705,185.1705,1024.0
2022-05-25 13:55:00,199.9,199.93,199.75,199.91,2212.0,185.1705,185.1983,185.0315,185.1797,2212.0
2022-05-25 14:00:00,199.79,200.79,199.79,200.71,5487.0,185.0686,185.9949,185.0686,185.9208,5487.0
2022-05-25 14:05:00,200.66,200.66,199.52,200.06,5016.0,185.8745,185.8745,184.8185,185.3187,5016.0
2022-05-25 14:10:00,200.61,200.62,200.01,200.32,4898.0,185.8282,185.8374,185.2724,185.5595,4898.0
2022-05-25 14:15:00,200.38,201.02,200.38,200.63,4456.0,185.6151,186.2079,185.6151,185.8467,4456.0
2022-05-25 14:20:00,200.71,200.91,200.58,200.78,3302.0,185.9208,186.1061,185.8004,185.9856,3302.0
2022-05-25 14:25:00,200.82,201.31,200.77,201.26,3676.0,186.0227,186.4766,185.9764,186.4303,3676.0
2022-05-25 14:30:00,201.34,201.44,201.16,201.39,5034.0,186.5044,186.597,186.3376,186.5507,5034.0
2022-05-25 14:35:00,201.4,201.53,201.06,201.15,4431.0,186.5599,186.6804,186.245,186.3284,4431.0
2022-05-25 14:40:00,201.15,201.45,201.15,201.26,3634.0,186.3284,186.6063,186.3284,186.4303,3634.0
2022-05-25 14:45:00,201.22,201.31,201.02,201.04,4143.0,186.3932,186.4766,186.2079,186.2265,4143.0
2022-05-25 14:50:00,201.17,201.53,201.11,201.36,5256.0,186.3469,186.6804,186.2913,186.5229,5256.0
2022-05-25 14:55:00,201.42,201.46,201.29,201.46,4016.0,186.5785,186.6155,186.4581,186.6155,4016.0
2022-05-25 15:00:00,201.45,202.2,201.38,202.14,6474.0,186.6063,187.301,186.5414,187.2454,6474.0
2022-05-25 15:05:00,202.17,202.35,202.03,202.34,3595.0,187.2732,187.4399,187.1435,187.4307,3595.0
2022-05-25 15:10:00,202.31,202.48,202.25,202.26,6143.0,187.4029,187.5604,187.3473,187.3566,6143.0
2022-05-25 15:15:00,202.25,202.25,202.03,202.08,5112.0,187.3473,187.3473,187.1435,187.1898,5112.0
2022-05-25 15:20:00,202.07,202.17,201.99,202.09,4889.0,187.1806,187.2732,187.1065,187.1991,4889.0
2022-05-25 15:25:00,202.13,202.35,202.1,202.12,5725.0,187.2362,187.4399,187.2084,187.2269,5725.0
2022-05-25 15:30:00,202.17,202.39,202.07,202.07,5831.0,187.2732,187.477,187.1806,187.1806,5831.0
2022-05-25 15:35:00,202.05,202.06,201.71,201.81,8068.0,187.1621,187.1713,186.8471,186.9397,8068.0
2022-05-25 15:40:00,201.86,202.0,201.69,202.0,5412.0,186.9861,187.1157,186.8286,187.1157,5412.0
2022-05-25 15:45:00,202.05,202.05,201.61,201.75,9402.0,187.1621,187.1621,186.7545,186.8842,9402.0
2022-05-25 15:50:00,201.69,201.8,201.27,201.75,23145.0,186.8286,186.9305,186.4395,186.8842,23145.0
2022-05-25 15:55:00,201.7,202.13,201.65,201.93,40185.0,186.8378,187.2362,186.7915,187.0509,40185.0
2022-05-26 09:30:00,203.66,204.77,202.97,204.76,11124.0,188.6534,189.6816,188.0143,189.6724,11124.0
2022-05-26 09:35:00,204.51,204.93,204.2,204.58,2810.0,189.4408,189.8298,189.1536,189.5056,2810.0
2022-05-26 09:40:00,204.43,205.23,204.43,204.52,4115.0,189.3667,190.1077,189.3667,189.4501,4115.0
2022-05-26 09:45:00,204.59,205.17,204.59,204.78,5405.0,189.5149,190.0522,189.5149,189.6909,5405.0
2022-05-26 09:50:00,204.95,205.2,204.81,205.08,3396.0,189.8484,190.0799,189.7187,189.9688,3396.0
2022-05-26 09:55:00,205.11,205.35,204.92,205.21,3030.0,189.9966,190.2189,189.8206,190.0892,3030.0
2022-05-26 10:00:00,205.31,205.32,204.89,205.08,5607.0,190.1818,190.1911,189.7928,189.9688,5607.0
2022-05-26 10:05:00,205.09,205.35,204.89,205.03,6871.0,189.9781,190.2189,189.7928,189.9225,6871.0
2022-05-26 10:10:00,204.9,204.99,204.75,204.77,3316.0,189.8021,189.8854,189.6631,189.6816,3316.0
2022-05-26 10:15:00,204.74,204.8,204.46,204.55,3767.0,189.6538,189.7094,189.3945,189.4778,3767.0
2022-05-26 10:20:00,204.56,205.03,204.47,204.78,6571.0,189.4871,189.9225,189.4037,189.6909,6571.0
2022-05-26 10:25:00,204.82,204.82,204.68,204.7,2200.0,189.7279,189.7279,189.5983,189.6168,2200.0
2022-05-26 10:30:00,204.8,204.82,204.49,204.52,3276.0,189.7094,189.7279,189.4223,189.4501,3276.0
2022-05-26 10:35:00,204.58,204.62,204.49,204.51,4058.0,189.5056,189.5427,189.4223,189.4408,4058.0
2022-05-26 10:40:00,204.58,204.62,204.07,204.12,3924.0,189.5056,189.5427,189.0332,189.0795,3924.0
2022-05-26 10:45:00,203.74,203.88,203.67,203.68,2115.0,188.7275,188.8572,188.6627,188.6719,2115.0
2022-05-26 10:50:00,203.73,203.88,203.69,203.88,4093.0,188.7183,188.8572,188.6812,188.8572,4093.0
2022-05-26 10:55:00,203.84,204.07,203.78,203.95,5844.0,188.8202,189.0332,188.7646,188.9221,5844.0
2022-05-26 11:00:00,203.87,204.03,203.84,203.92,2413.0,188.8479,188.9962,188.8202,188.8943,2413.0
2022-05-26 11:05:00,203.86,203.96,203.78,203.92,2407.0,188.8387,188.9313,188.7646,188.8943,2407.0
2022-05-26 11:10:00,203.96,204.07,203.95,204.02,2002.0,188.9313,189.0332,188.9221,188.9869,2002.0
2022-05-26 11:15:00,204.05,204.11,203.93,204.02,3872.0,189.0147,189.0703,188.9035,188.9869,3872.0
2022-05-26 11:20:00,203.99,203.99,203.56,203.81,1884.0,188.9591,188.9591,188.5608,188.7924,1884.0
2022-05-26 11:25:00,203.74,203.87,203.69,203.74,4052.0,188.7275,188.8479,188.6812,188.7275,4052.0
2022-05-26 11:30:00,203.74,203.75,203.46,203.49,4134.0,188.7275,188.7368,188.4682,188.4959,4134.0
2022-05-26 11:35:00,203.48,203.61,203.47,203.53,885.0,188.4867,188.6071,188.4774,188.533,885.0
2022-05-26 11:40:00,203.48,203.56,203.42,203.47,1602.0,188.4867,188.5608,188.4311,188.4774,1602.0
2022-05-26 11:45:00,203.32,203.43,203.25,203.41,1414.0,188.3385,188.4404,188.2736,188.4218,1414.0
2022-05-26 11:50:00,203.34,203.39,203.29,203.35,1098.0,188.357,188.4033,188.3107,188.3663,1098.0
2022-05-26 11:55:00,203.43,203.6,203.41,203.44,2119.0,188.4404,188.5978,188.4218,188.4496,2119.0
2022-05-26 12:00:00,203.26,203.62,203.25,203.59,2024.0,188.2829,188.6164,188.2736,188.5886,2024.0
2022-05-26 12:05:00,203.49,203.52,203.4,203.42,1132.0,188.4959,188.5237,188.4126,188.4311,1132.0
2022-05-26 12:10:00,203.5,203.64,203.45,203.53,2192.0,188.5052,188.6349,188.4589,188.533,2192.0
2022-05-26 12:15:00,203.51,203.58,203.42,203.53,4691.0,188.5145,188.5793,188.4311,188.533,4691.0
2022-05-26 12:20:00,203.56,204.03,203.55,203.95,14791.0,188.5608,188.9962,188.5515,188.9221,14791.0
2022-05-26 12:25:00,203.94,203.94,203.82,203.91,1106.0,188.9128,188.9128,188.8016,188.885,1106.0
2022-05-26 12:30:00,203.98,204.02,203.94,203.95,1700.0,188.9498,188.9869,188.9128,188.9221,1700.0
2022-05-26 12:35:00,203.89,203.89,203.81,203.88,1601.0,188.8665,188.8665,188.7924,188.8572,1601.0
2022-05-26 12:40:00,203.97,204.02,203.94,203.95,1900.0,188.9406,188.9869,188.9128,188.9221,1900.0
2022-05-26 12:45:00,203.92,204.05,203.87,203.95,5552.0,188.8943,189.0147,188.8479,188.9221,5552.0
2022-05-26 12:50:00,203.93,204.06,203.93,204.01,6963.0,188.9035,189.0239,188.9035,188.9776,6963.0
2022-05-26 12:55:00,204.02,204.07,203.94,203.97,23017.0,188.9869,189.0332,188.9128,188.9406,23017.0
2022-05-26 13:00:00,203.98,204.13,203.95,204.08,26337.0,188.9498,189.0888,188.9221,189.0425,26337.0
2022-05-26 13:05:00,204.1,204.29,203.95,204.26,14069.0,189.061,189.237,188.9221,189.2092,14069.0
2022-05-26 13:10:00,204.2,204.27,203.96,204.08,5386.0,189.1536,189.2185,188.9313,189.0425,5386.0
2022-05-26 13:15:00,204.16,204.17,203.99,204.03,2547.0,189.1166,189.1258,188.9591,188.9962,2547.0
2022-05-26 13:20:00,204.01,204.12,203.96,204.0,3764.0,188.9776,189.0795,188.9313,188.9684,3764.0
2022-05-26 13:25:00,204.05,204.2,203.95,204.19,5336.0,189.0147,189.1536,188.9221,189.1444,5336.0
2022-05-26 13:30:00,204.2,204.35,204.14,204.32,5899.0,189.1536,189.2926,189.0981,189.2648,5899.0
2022-05-26 13:35:00,204.33,204.54,204.32,204.54,2929.0,189.2741,189.4686,189.2648,189.4686,2929.0
2022-05-26 13:40:00,204.59,204.64,204.44,204.55,2062.0,189.5149,189.5612,189.3759,189.4778,2062.0
2022-05-26 13:45:00,204.51,204.57,204.46,204.57,1307.0,189.4408,189.4964,189.3945,189.4964,1307.0
2022-05-26 13:50:00,204.55,204.58,204.42,204.55,2573.0,189.4778,189.5056,189.3574,189.4778,2573.0
2022-05-26 13:55:00,204.58,204.78,204.47,204.67,4384.0,189.5056,189.6909,189.4037,189.589,4384.0
2022-05-26 14:00:00,204.77,204.91,204.69,204.72,2662.0,189.6816,189.8113,189.6075,189.6353,2662.0
2022-05-26 14:05:00,204.77,204.79,204.6,204.79,2661.0,189.6816,189.7002,189.5242,189.7002,2661.0
2022-05-26 14:10:00,204.7,204.8,204.61,204.7,1452.0,189.6168,189.7094,189.5334,189.6168,1452.0
2022-05-26 14:15:00,204.73,204.82,204.69,204.71,2555.0,189.6446,189.7279,189.6075,189.6261,2555.0
2022-05-26 14:20:00,204.69,204.83,204.69,204.83,2670.0,189.6075,189.7372,189.6075,189.7372,2670.0
2022-05-26 14:25:00,204.87,204.87,204.71,204.74,2629.0,189.7743,189.7743,189.6261,189.6538,2629.0
2022-05-26 14:30:00,204.83,204.83,204.59,204.59,2697.0,189.7372,189.7372,189.5149,189.5149,2697.0
2022-05-26 14:35:00,204.55,204.55,204.43,204.48,1206.0,189.4778,189.4778,189.3667,189.413,1206.0
2022-05-26 14:40:00,204.51,204.67,204.49,204.65,1230.0,189.4408,189.589,189.4223,189.5705,1230.0
2022-05-26 14:45:00,204.67,204.69,204.54,204.68,1865.0,189.589,189.6075,189.4686,189.5983,1865.0
2022-05-26 14:50:00,204.73,204.73,204.63,204.69,1459.0,189.6446,189.6446,189.5519,189.6075,1459.0
2022-05-26 14:55:00,204.63,204.82,204.6,204.74,4035.0,189.5519,189.7279,189.5242,189.6538,4035.0
2022-05-26 15:00:00,204.68,204.69,204.3,204.35,5889.0,189.5983,189.6075,189.2463,189.2926,5889.0
2022-05-26 15:05:00,204.34,204.64,204.33,204.59,6396.0,189.2833,189.5612,189.2741,189.5149,6396.0
2022-05-26 15:10:00,204.51,204.55,204.23,204.27,5904.0,189.4408,189.4778,189.1814,189.2185,5904.0
2022-05-26 15:15:00,204.29,204.29,203.93,204.23,6161.0,189.237,189.237,188.9035,189.1814,6161.0
2022-05-26 15:20:00,204.31,204.31,204.04,204.11,2422.0,189.2555,189.2555,189.0054,189.0703,2422.0
2022-05-26 15:25:00,204.04,204.43,203.96,204.31,3741.0,189.0054,189.3667,188.9313,189.2555,3741.0
2022-05-26 15:30:00,204.39,204.42,204.15,204.41,6114.0,189.3296,189.3574,189.1073,189.3482,6114.0
2022-05-26 15:35:00,204.44,204.61,204.25,204.56,5080.0,189.3759,189.5334,189.1999,189.4871,5080.0
2022-05-26 15:40:00,204.56,204.79,204.53,204.79,7450.0,189.4871,189.7002,189.4593,189.7002,7450.0
2022-05-26 15:45:00,204.78,204.95,204.64,204.92,12086.0,189.6909,189.8484,189.5612,189.8206,12086.0
2022-05-26 15:50:00,205.03,205.18,204.21,204.22,19344.0,189.9225,190.0614,189.1629,189.1722,19344.0
2022-05-26 15:55:00,204.21,204.43,204.04,204.32,40756.0,189.1629,189.3667,189.0054,189.2648,40756.0
2022-05-27 09:30:00,205.77,206.81,205.61,205.78,14632.0,190.6079,191.5713,190.4597,190.6172,14632.0
2022-05-27 09:35:00,206.0,206.03,205.38,205.89,7250.0,190.821,190.8488,190.2467,190.7191,7250.0
2022-05-27 09:40:00,206.28,206.47,205.91,206.35,2687.0,191.0804,191.2564,190.7376,191.1452,2687.0
2022-05-27 09:45:00,206.42,206.6,206.07,206.22,6249.0,191.2101,191.3768,190.8858,191.0248,6249.0
2022-05-27 09:50:00,206.14,206.66,206.07,206.61,6023.0,190.9507,191.4324,190.8858,191.3861,6023.0
2022-05-27 09:55:00,206.8,206.83,205.92,206.17,8075.0,191.5621,191.5898,190.7469,190.9785,8075.0
2022-05-27 10:00:00,206.06,206.22,205.88,206.08,4591.0,190.8766,191.0248,190.7098,190.8951,4591.0
2022-05-27 10:05:00,206.1,206.1,205.75,205.86,5198.0,190.9136,190.9136,190.5894,190.6913,5198.0
2022-05-27 10:10:00,205.79,205.94,205.59,205.75,2592.0,190.6265,190.7654,190.4412,190.5894,2592.0
2022-05-27 10:15:00,205.77,205.93,205.72,205.75,5400.0,190.6079,190.7562,190.5616,190.5894,5400.0
2022-05-27 10:20:00,205.8,205.8,205.49,205.66,2407.0,190.6357,190.6357,190.3486,190.5061,2407.0
2022-05-27 10:25:00,205.62,205.62,205.3,205.32,2054.0,190.469,190.469,190.1726,190.1911,2054.0
2022-05-27 10:30:00,205.41,205.68,205.38,205.4,3766.0,190.2745,190.5246,190.2467,190.2652,3766.0
2022-05-27 10:35:00,205.4,205.46,205.19,205.19,2639.0,190.2652,190.3208,190.0707,190.0707,2639.0
2022-05-27 10:40:00,205.1,205.11,204.77,204.97,8770.0,189.9873,189.9966,189.6816,189.8669,8770.0
2022-05-27 10:45:00,204.87,205.13,204.78,205.13,6423.0,189.7743,190.0151,189.6909,190.0151,6423.0
2022-05-27 10:50:00,205.18,205.23,204.94,204.99,2610.0,190.0614,190.1077,189.8391,189.8854,2610.0
2022-05-27 10:55:00,205.05,205.07,204.78,205.0,5942.0,189.941,189.9595,189.6909,189.8947,5942.0
2022-05-27 11:00:00,205.05,205.1,204.94,205.06,3072.0,189.941,189.9873,189.8391,189.9503,3072.0
2022-05-27 11:05:00,205.06,205.22,204.95,205.14,7529.0,189.9503,190.0985,189.8484,190.0244,7529.0
2022-05-27 11:10:00,205.15,205.24,205.06,205.12,3660.0,190.0336,190.117,189.9503,190.0058,3660.0
2022-05-27 11:15:00,205.14,205.66,205.09,205.54,8251.0,190.0244,190.5061,189.9781,190.3949,8251.0
2022-05-27 11:20:00,205.46,205.47,205.19,205.2,3656.0,190.3208,190.3301,190.0707,190.0799,3656.0
2022-05-27 11:25:00,205.2,205.22,205.07,205.21,2000.0,190.0799,190.0985,189.9595,190.0892,2000.0
2022-05-27 11:30:00,205.27,205.27,204.99,205.09,3200.0,190.1448,190.1448,189.8854,189.9781,3200.0
2022-05-27 11:35:00,204.99,205.1,204.84,205.05,3964.0,189.8854,189.9873,189.7465,189.941,3964.0
2022-05-27 11:40:00,205.0,205.26,204.97,205.15,2630.0,189.8947,190.1355,189.8669,190.0336,2630.0
2022-05-27 11:45:00,205.07,205.23,205.04,205.14,2197.0,189.9595,190.1077,189.9317,190.0244,2197.0
2022-05-27 11:50:00,205.12,205.23,205.05,205.06,4594.0,190.0058,190.1077,189.941,189.9503,4594.0
2022-05-27 11:55:00,205.08,205.08,204.89,204.95,1819.0,189.9688,189.9688,189.7928,189.8484,1819.0
2022-05-27 12:00:00,204.99,205.0,204.88,204.92,1771.0,189.8854,189.8947,189.7835,189.8206,1771.0
2022-05-27 12:05:00,204.94,205.24,204.85,205.21,8299.0,189.8391,190.117,189.7557,190.0892,8299.0
2022-05-27 12:10:00,205.23,205.41,205.17,205.38,2218.0,190.1077,190.2745,190.0522,190.2467,2218.0
2022-05-27 12:15:00,205.38,205.44,205.24,205.32,4020.0,190.2467,190.3023,190.117,190.1911,4020.0
2022-05-27 12:20:00,205.44,205.44,205.12,205.12,4938.0,190.3023,190.3023,190.0058,190.0058,4938.0
2022-05-27 12:25:00,205.17,205.36,205.16,205.36,800.0,190.0522,190.2282,190.0429,190.2282,800.0
2022-05-27 12:30:00,205.42,205.57,205.42,205.55,3092.0,190.2837,190.4227,190.2837,190.4042,3092.0
2022-05-27 12:35:00,205.59,205.63,205.41,205.62,1600.0,190.4412,190.4783,190.2745,190.469,1600.0
2022-05-27 12:40:00,205.59,205.59,205.38,205.38,3826.0,190.4412,190.4412,190.2467,190.2467,3826.0
2022-05-27 12:45:00,205.34,205.37,205.17,205.18,2523.0,190.2096,190.2374,190.0522,190.0614,2523.0
2022-05-27 12:50:00,205.16,205.27,205.05,205.27,1555.0,190.0429,190.1448,189.941,190.1448,1555.0
2022-05-27 12:55:00,205.32,205.33,205.19,205.22,2105.0,190.1911,190.2004,190.0707,190.0985,2105.0
2022-05-27 13:00:00,205.22,205.25,205.15,205.25,2333.0,190.0985,190.1263,190.0336,190.1263,2333.0
2022-05-27 13:05:00,205.22,205.39,205.18,205.39,2474.0,190.0985,190.2559,190.0614,190.2559,2474.0
2022-05-27 13:10:00,205.33,205.37,205.04,205.04,2222.0,190.2004,190.2374,189.9317,189.9317,2222.0
2022-05-27 13:15:00,205.02,205.13,204.97,205.07,1496.0,189.9132,190.0151,189.8669,189.9595,1496.0
2022-05-27 13:20:00,205.08,205.08,204.74,204.86,2778.0,189.9688,189.9688,189.6538,189.765,2778.0
2022-05-27 13:25:00,204.87,204.87,204.67,204.76,2056.0,189.7743,189.7743,189.589,189.6724,2056.0
2022-05-27 13:30:00,204.81,204.82,204.69,204.8,2529.0,189.7187,189.7279,189.6075,189.7094,2529.0
2022-05-27 13:35:00,204.74,204.78,204.65,204.65,2152.0,189.6538,189.6909,189.5705,189.5705,2152.0
2022-05-27 13:40:00,204.64,204.64,204.45,204.48,3726.0,189.5612,189.5612,189.3852,189.413,3726.0
2022-05-27 13:45:00,204.52,204.52,204.33,204.34,3776.0,189.4501,189.4501,189.2741,189.2833,3776.0
2022-05-27 13:50:00,204.33,204.36,204.22,204.26,1843.0,189.2741,189.3018,189.1722,189.2092,1843.0
2022-05-27 13:55:00,204.19,204.41,204.12,204.36,2260.0,189.1444,189.3482,189.0795,189.3018,2260.0
2022-05-27 14:00:00,204.5,204.55,204.41,204.41,4115.0,189.4315,189.4778,189.3482,189.3482,4115.0
2022-05-27 14:05:00,204.4,204.64,204.26,204.62,5060.0,189.3389,189.5612,189.2092,189.5427,5060.0
2022-05-27 14:10:00,204.6,204.65,204.57,204.64,1001.0,189.5242,189.5705,189.4964,189.5612,1001.0
2022-05-27 14:15:00,204.61,204.8,204.61,204.78,1792.0,189.5334,189.7094,189.5334,189.6909,1792.0
2022-05-27 14:20:00,204.7,204.7,204.5,204.61,4429.0,189.6168,189.6168,189.4315,189.5334,4429.0
2022-05-27 14:25:00,204.65,204.73,204.63,204.65,1831.0,189.5705,189.6446,189.5519,189.5705,1831.0
2022-05-27 14:30:00,204.62,204.83,204.62,204.71,2228.0,189.5427,189.7372,189.5427,189.6261,2228.0
2022-05-27 14:35:00,204.73,204.78,204.62,204.73,2605.0,189.6446,189.6909,189.5427,189.6446,2605.0
2022-05-27 14:40:00,204.71,204.73,204.53,204.73,1797.0,189.6261,189.6446,189.4593,189.6446,1797.0
2022-05-27 14:45:00,204.77,204.77,204.63,204.69,3078.0,189.6816,189.6816,189.5519,189.6075,3078.0
2022-05-27 14:50:00,204.68,204.92,204.64,204.79,3982.0,189.5983,189.8206,189.5612,189.7002,3982.0
2022-05-27 14:55:00,204.87,205.09,204.86,205.09,6147.0,189.7743,189.9781,189.765,189.9781,6147.0
2022-05-27 15:00:00,205.13,205.36,205.11,205.35,2724.0,190.0151,190.2282,189.9966,190.2189,2724.0
2022-05-27 15:05:00,205.29,205.58,205.28,205.58,3132.0,190.1633,190.4319,190.1541,190.4319,3132.0
2022-05-27 15:10:00,205.48,205.56,205.41,205.44,2966.0,190.3393,190.4134,190.2745,190.3023,2966.0
2022-05-27 15:15:00,205.5,205.66,205.41,205.61,2639.0,190.3578,190.5061,190.2745,190.4597,2639.0
2022-05-27 15:20:00,205.63,205.84,205.5,205.84,4500.0,190.4783,190.6728,190.3578,190.6728,4500.0
2022-05-27 15:25:00,205.83,205.86,205.77,205.81,2398.0,190.6635,190.6913,190.6079,190.645,2398.0
2022-05-27 15:30:00,205.77,205.96,205.77,205.89,5905.0,190.6079,190.7839,190.6079,190.7191,5905.0
2022-05-27 15:35:00,205.82,205.85,205.58,205.67,7207.0,190.6543,190.6821,190.4319,190.5153,7207.0
2022-05-27 15:40:00,205.65,206.01,205.65,205.98,10434.0,190.4968,190.8303,190.4968,190.8025,10434.0
2022-05-27 15:45:00,206.03,206.08,205.88,206.01,20020.0,190.8488,190.8951,190.7098,190.8303,20020.0
2022-05-27 15:50:00,206.06,206.3,205.82,206.26,27410.0,190.8766,191.0989,190.6543,191.0618,27410.0
2022-05-27 15:55:00,206.28,206.74,206.28,206.74,50413.0,191.0804,191.5065,191.0804,191.5065,50413.0
2022-05-31 09:30:00,204.35,204.59,202.86,203.19,26797.0,189.2926,189.5149,187.9124,188.2181,26797.0
2022-05-31 09:35:00,203.2,203.54,202.68,203.01,9558.0,188.2273,188.5423,187.7456,188.0513,9558.0
2022-05-31 09:40:00,203.06,203.15,202.63,202.87,3600.0,188.0976,188.181,187.6993,187.9216,3600.0
2022-05-31 09:45:00,203.26,203.26,202.58,202.58,3402.0,188.2829,188.2829,187.653,187.653,3402.0
2022-05-31 09:50:00,202.65,203.49,202.64,203.32,4881.0,187.7178,188.4959,187.7086,188.3385,4881.0
2022-05-31 09:55:00,203.71,204.05,203.44,203.92,5190.0,188.6997,189.0147,188.4496,188.8943,5190.0
2022-05-31 10:00:00,203.84,204.09,203.56,203.79,5135.0,188.8202,189.0517,188.5608,188.7738,5135.0
2022-05-31 10:05:00,203.78,204.04,203.59,203.86,8762.0,188.7646,189.0054,188.5886,188.8387,8762.0
2022-05-31 10:10:00,203.88,204.44,203.88,204.37,6653.0,188.8572,189.3759,188.8572,189.3111,6653.0
2022-05-31 10:15:00,204.44,204.68,204.31,204.5,6796.0,189.3759,189.5983,189.2555,189.4315,6796.0
2022-05-31 10:20:00,204.47,204.82,204.42,204.45,5761.0,189.4037,189.7279,189.3574,189.3852,5761.0
2022-05-31 10:25:00,204.37,204.37,204.08,204.08,2810.0,189.3111,189.3111,189.0425,189.0425,2810.0
2022-05-31 10:30:00,204.25,204.49,204.25,204.29,3717.0,189.1999,189.4223,189.1999,189.237,3717.0
2022-05-31 10:35:00,204.25,204.52,204.24,204.48,5938.0,189.1999,189.4501,189.1907,189.413,5938.0
2022-05-31 10:40:00,204.58,204.72,204.45,204.59,4373.0,189.5056,189.6353,189.3852,189.5149,4373.0
2022-05-31 10:45:00,204.63,204.67,204.31,204.31,3505.0,189.5519,189.589,189.2555,189.2555,3505.0
2022-05-31 10:50:00,204.29,204.51,204.26,204.45,5240.0,189.237,189.4408,189.2092,189.3852,5240.0
2022-05-31 10:55:00,204.46,204.53,204.15,204.3,1692.0,189.3945,189.4593,189.1073,189.2463,1692.0
2022-05-31 11:00:00,204.32,204.41,204.18,204.41,2507.0,189.2648,189.3482,189.1351,189.3482,2507.0
2022-05-31 11:05:00,204.34,204.35,203.95,204.07,3603.0,189.2833,189.2926,188.9221,189.0332,3603.0
2022-05-31 11:10:00,204.01,204.25,203.97,204.1,3569.0,188.9776,189.1999,188.9406,189.061,3569.0
2022-05-31 11:15:00,204.07,204.38,204.07,204.33,2788.0,189.0332,189.3204,189.0332,189.2741,2788.0
2022-05-31 11:20:00,204.27,204.44,204.14,204.33,1932.0,189.2185,189.3759,189.0981,189.2741,1932.0
2022-05-31 11:25:00,204.41,204.9,204.33,204.77,14431.0,189.3482,189.8021,189.2741,189.6816,14431.0
2022-05-31 11:30:00,204.78,205.33,204.77,205.13,12948.0,189.6909,190.2004,189.6816,190.0151,12948.0
2022-05-31 11:35:00,205.0,205.67,205.0,205.67,5586.0,189.8947,190.5153,189.8947,190.5153,5586.0
2022-05-31 11:40:00,205.58,205.75,205.39,205.75,3762.0,190.4319,190.5894,190.2559,190.5894,3762.0
2022-05-31 11:45:00,205.77,205.97,205.77,205.92,7818.0,190.6079,190.7932,190.6079,190.7469,7818.0
2022-05-31 11:50:00,206.05,206.6,206.0,206.56,6364.0,190.8673,191.3768,190.821,191.3397,6364.0
2022-05-31 11:55:00,206.53,206.86,206.53,206.79,14043.0,191.3119,191.6176,191.3119,191.5528,14043.0
2022-05-31 12:00:00,206.78,206.81,206.64,206.66,7799.0,191.5435,191.5713,191.4138,191.4324,7799.0
2022-05-31 12:05:00,206.57,206.57,206.35,206.35,1700.0,191.349,191.349,191.1452,191.1452,1700.0
2022-05-31 12:10:00,206.35,206.48,206.14,206.15,3303.0,191.1452,191.2656,190.9507,190.9599,3303.0
2022-05-31 12:15:00,206.14,206.18,205.96,206.06,3017.0,190.9507,190.9877,190.7839,190.8766,3017.0
2022-05-31 12:20:00,206.2,206.2,205.88,205.96,2979.0,191.0063,191.0063,190.7098,190.7839,2979.0
2022-05-31 12:25:00,205.99,206.15,205.91,206.15,2066.0,190.8117,190.9599,190.7376,190.9599,2066.0
2022-05-31 12:30:00,206.12,206.71,206.09,206.71,8732.0,190.9322,191.4787,190.9044,191.4787,8732.0
2022-05-31 12:35:00,206.69,207.3,206.69,207.25,11996.0,191.4602,192.0252,191.4602,191.9789,11996.0
2022-05-31 12:40:00,207.25,207.74,207.19,207.19,18806.0,191.9789,192.4328,191.9233,191.9233,18806.0
2022-05-31 12:45:00,207.21,207.28,206.87,206.91,2250.0,191.9418,192.0067,191.6269,191.6639,2250.0
2022-05-31 12:50:00,206.94,207.04,206.84,206.94,2754.0,191.6917,191.7844,191.5991,191.6917,2754.0
2022-05-31 12:55:00,207.03,207.05,206.81,206.81,2520.0,191.7751,191.7936,191.5713,191.5713,2520.0
2022-05-31 13:00:00,206.79,206.83,206.52,206.57,2071.0,191.5528,191.5898,191.3027,191.349,2071.0
2022-05-31 13:05:00,206.64,207.2,206.64,207.2,3284.0,191.4138,191.9326,191.4138,191.9326,3284.0
2022-05-31 13:10:00,207.03,207.28,206.94,207.0,3167.0,191.7751,192.0067,191.6917,191.7473,3167.0
2022-05-31 13:15:00,206.92,206.92,206.62,206.73,2350.0,191.6732,191.6732,191.3953,191.4972,2350.0
2022-05-31 13:20:00,206.7,206.79,206.64,206.76,1915.0,191.4694,191.5528,191.4138,191.525,1915.0
2022-05-31 13:25:00,206.8,206.94,206.56,206.65,1738.0,191.5621,191.6917,191.3397,191.4231,1738.0
2022-05-31 13:30:00,206.64,207.09,206.64,207.09,2057.0,191.4138,191.8307,191.4138,191.8307,2057.0
2022-05-31 13:35:00,207.12,207.28,207.02,207.21,4662.0,191.8585,192.0067,191.7658,191.9418,4662.0
2022-05-31 13:40:00,207.25,207.63,207.21,207.63,4106.0,191.9789,192.3309,191.9418,192.3309,4106.0
2022-05-31 13:45:00,207.53,207.88,207.52,207.82,3306.0,192.2383,192.5625,192.229,192.5069,3306.0
2022-05-31 13:50:00,207.8,208.24,207.75,208.17,5168.0,192.4884,192.8959,192.4421,192.8311,5168.0
2022-05-31 13:55:00,208.24,208.79,208.19,208.78,10312.0,192.8959,193.4054,192.8496,193.3962,10312.0
2022-05-31 14:00:00,208.75,208.75,208.22,208.23,3796.0,193.3684,193.3684,192.8774,192.8867,3796.0
2022-05-31 14:05:00,208.18,208.21,208.02,208.2,4867.0,192.8404,192.8682,192.6922,192.8589,4867.0
2022-05-31 14:10:00,208.17,208.25,207.99,208.2,3930.0,192.8311,192.9052,192.6644,192.8589,3930.0
2022-05-31 14:15:00,208.05,208.31,208.05,208.19,9349.0,192.7199,192.9608,192.7199,192.8496,9349.0
2022-05-31 14:20:00,208.2,208.33,207.93,208.01,5055.0,192.8589,192.9793,192.6088,192.6829,5055.0
2022-05-31 14:25:00,208.03,208.12,207.85,208.11,2949.0,192.7014,192.7848,192.5347,192.7755,2949.0
2022-05-31 14:30:00,208.16,208.16,207.97,208.02,3506.0,192.8218,192.8218,192.6458,192.6922,3506.0
2022-05-31 14:35:00,208.0,208.15,207.93,208.13,5318.0,192.6736,192.8126,192.6088,192.7941,5318.0
2022-05-31 14:40:00,208.04,208.04,207.62,207.63,2104.0,192.7107,192.7107,192.3216,192.3309,2104.0
2022-05-31 14:45:00,207.52,207.56,207.2,207.32,7150.0,192.229,192.2661,191.9326,192.0437,7150.0
2022-05-31 14:50:00,207.38,207.48,207.23,207.23,2019.0,192.0993,192.1919,191.9604,191.9604,2019.0
2022-05-31 14:55:00,207.09,207.26,206.99,207.14,4739.0,191.8307,191.9882,191.7381,191.877,4739.0
2022-05-31 15:00:00,207.13,207.31,206.88,207.31,10284.0,191.8677,192.0345,191.6362,192.0345,10284.0
2022-05-31 15:05:00,207.34,207.43,207.04,207.43,3804.0,192.0623,192.1456,191.7844,192.1456,3804.0
2022-05-31 15:10:00,207.4,207.47,207.19,207.44,5631.0,192.1178,192.1827,191.9233,192.1549,5631.0
2022-05-31 15:15:00,207.46,208.01,207.46,207.72,9248.0,192.1734,192.6829,192.1734,192.4143,9248.0
2022-05-31 15:20:00,207.59,208.06,207.53,207.87,3030.0,192.2938,192.7292,192.2383,192.5532,3030.0
2022-05-31 15:25:00,207.92,208.1,207.81,208.01,6491.0,192.5995,192.7663,192.4976,192.6829,6491.0
2022-05-31 15:30:00,208.05,208.52,207.97,208.43,7222.0,192.7199,193.1553,192.6458,193.0719,7222.0
2022-05-31 15:35:00,208.45,208.87,208.41,208.78,11334.0,193.0905,193.4795,193.0534,193.3962,11334.0
2022-05-31 15:40:00,208.81,208.9,208.42,208.43,17371.0,193.4239,193.5073,193.0627,193.0719,17371.0
2022-05-31 15:45:00,208.41,208.69,208.33,208.45,16900.0,193.0534,193.3128,192.9793,193.0905,16900.0
2022-05-31 15:50:00,208.41,209.07,208.41,208.74,34689.0,193.0534,193.6648,193.0534,193.3591,34689.0
2022-05-31 15:55:00,208.69,208.69,207.94,208.07,89651.0,193.3128,193.3128,192.6181,192.7385,89651.0
2022-06-01 09:30:00,209.42,209.68,208.03,208.42,18482.0,193.989,194.2298,192.7014,193.0627,18482.0
2022-06-01 09:35:00,207.74,208.35,206.47,206.47,8403.0,192.4328,192.9978,191.2564,191.2564,8403.0
2022-06-01 09:40:00,206.9,207.2,206.55,206.7,6632.0,191.6547,191.9326,191.3305,191.4694,6632.0
2022-06-01 09:45:00,206.69,206.69,205.52,205.88,5725.0,191.4602,191.4602,190.3764,190.7098,5725.0
2022-06-01 09:50:00,205.82,206.32,205.82,206.07,4015.0,190.6543,191.1174,190.6543,190.8858,4015.0
2022-06-01 09:55:00,206.11,206.24,205.79,206.22,2400.0,190.9229,191.0433,190.6265,191.0248,2400.0
2022-06-01 10:00:00,206.19,206.47,205.9,206.17,3234.0,190.997,191.2564,190.7284,190.9785,3234.0
2022-06-01 10:05:00,205.98,205.99,205.03,205.15,4731.0,190.8025,190.8117,189.9225,190.0336,4731.0
2022-06-01 10:10:00,205.1,205.34,205.0,205.14,8085.0,189.9873,190.2096,189.8947,190.0244,8085.0
2022-06-01 10:15:00,205.07,205.07,204.41,204.55,5167.0,189.9595,189.9595,189.3482,189.4778,5167.0
2022-06-01 10:20:00,204.45,204.65,204.22,204.24,4788.0,189.3852,189.5705,189.1722,189.1907,4788.0
2022-06-01 10:25:00,204.35,204.35,203.86,203.91,6505.0,189.2926,189.2926,188.8387,188.885,6505.0
2022-06-01 10:30:00,203.88,204.11,203.88,204.06,8211.0,188.8572,189.0703,188.8572,189.0239,8211.0
2022-06-01 10:35:00,204.03,204.1,203.9,204.01,1900.0,188.9962,189.061,188.8757,188.9776,1900.0
2022-06-01 10:40:00,204.03,204.2,203.59,204.19,11612.0,188.9962,189.1536,188.5886,189.1444,11612.0
2022-06-01 10:45:00,204.07,204.35,204.01,204.26,10972.0,189.0332,189.2926,188.9776,189.2092,10972.0
2022-06-01 10:50:00,204.31,204.81,204.31,204.81,3672.0,189.2555,189.7187,189.2555,189.7187,3672.0
2022-06-01 10:55:00,204.75,204.89,204.59,204.78,6318.0,189.6631,189.7928,189.5149,189.6909,6318.0
2022-06-01 11:00:00,204.84,204.91,204.6,204.65,3938.0,189.7465,189.8113,189.5242,189.5705,3938.0
2022-06-01 11:05:00,204.67,205.02,204.57,204.75,5038.0,189.589,189.9132,189.4964,189.6631,5038.0
2022-06-01 11:10:00,204.81,205.43,204.81,205.31,5029.0,189.7187,190.293,189.7187,190.1818,5029.0
2022-06-01 11:15:00,205.36,205.67,205.26,205.58,5636.0,190.2282,190.5153,190.1355,190.4319,5636.0
2022-06-01 11:20:00,205.58,205.64,205.32,205.42,3378.0,190.4319,190.4875,190.1911,190.2837,3378.0
2022-06-01 11:25:00,205.52,205.52,205.22,205.41,5557.0,190.3764,190.3764,190.0985,190.2745,5557.0
2022-06-01 11:30:00,205.43,205.68,205.43,205.55,2138.0,190.293,190.5246,190.293,190.4042,2138.0
2022-06-01 11:35:00,205.56,205.62,205.36,205.54,1878.0,190.4134,190.469,190.2282,190.3949,1878.0
2022-06-01 11:40:00,205.39,205.39,205.0,205.0,3282.0,190.2559,190.2559,189.8947,189.8947,3282.0
2022-06-01 11:45:00,205.11,205.11,204.8,204.89,2921.0,189.9966,189.9966,189.7094,189.7928,2921.0
2022-06-01 11:50:00,204.78,204.93,204.73,204.87,2263.0,189.6909,189.8298,189.6446,189.7743,2263.0
2022-06-01 11:55:00,204.87,205.05,204.84,205.05,2380.0,189.7743,189.941,189.7465,189.941,2380.0
2022-06-01 12:00:00,205.01,205.01,204.69,204.72,3485.0,189.9039,189.9039,189.6075,189.6353,3485.0
2022-06-01 12:05:00,204.78,204.84,204.64,204.76,7204.0,189.6909,189.7465,189.5612,189.6724,7204.0
2022-06-01 12:10:00,204.73,204.9,204.53,204.8,4994.0,189.6446,189.8021,189.4593,189.7094,4994.0
2022-06-01 12:15:00,204.84,205.21,204.84,205.14,2500.0,189.7465,190.0892,189.7465,190.0244,2500.0
2022-06-01 12:20:00,205.05,205.12,204.98,205.02,1814.0,189.941,190.0058,189.8762,189.9132,1814.0
2022-06-01 12:25:00,205.02,205.03,204.88,204.88,1741.0,189.9132,189.9225,189.7835,189.7835,1741.0
2022-06-01 12:30:00,204.91,205.56,204.91,205.53,7708.0,189.8113,190.4134,189.8113,190.3856,7708.0
2022-06-01 12:35:00,205.56,205.69,205.48,205.6,4796.0,190.4134,190.5338,190.3393,190.4505,4796.0
2022-06-01 12:40:00,205.71,205.73,205.52,205.54,1928.0,190.5524,190.5709,190.3764,190.3949,1928.0
2022-06-01 12:45:00,205.48,205.48,205.1,205.24,2818.0,190.3393,190.3393,189.9873,190.117,2818.0
2022-06-01 12:50:00,205.27,205.34,205.07,205.34,2126.0,190.1448,190.2096,189.9595,190.2096,2126.0
2022-06-01 12:55:00,205.38,205.62,205.33,205.46,2461.0,190.2467,190.469,190.2004,190.3208,2461.0
2022-06-01 13:00:00,205.56,205.67,205.34,205.34,2015.0,190.4134,190.5153,190.2096,190.2096,2015.0
2022-06-01 13:05:00,205.36,205.89,205.35,205.75,3439.0,190.2282,190.7191,190.2189,190.5894,3439.0
2022-06-01 13:10:00,205.76,205.76,205.55,205.56,971.0,190.5987,190.5987,190.4042,190.4134,971.0
2022-06-01 13:15:00,205.62,205.93,205.59,205.89,2050.0,190.469,190.7562,190.4412,190.7191,2050.0
2022-06-01 13:20:00,206.02,206.18,205.91,206.06,1830.0,190.8395,190.9877,190.7376,190.8766,1830.0
2022-06-01 13:25:00,206.24,206.43,206.18,206.24,3345.0,191.0433,191.2193,190.9877,191.0433,3345.0
2022-06-01 13:30:00,206.28,206.51,206.2,206.51,2370.0,191.0804,191.2934,191.0063,191.2934,2370.0
2022-06-01 13:35:00,206.48,206.66,206.39,206.6,7573.0,191.2656,191.4324,191.1823,191.3768,7573.0
2022-06-01 13:40:00,206.71,206.88,206.63,206.84,3816.0,191.4787,191.6362,191.4046,191.5991,3816.0
2022-06-01 13:45:00,206.86,206.89,206.58,206.63,2326.0,191.6176,191.6454,191.3583,191.4046,2326.0
2022-06-01 13:50:00,206.64,206.77,206.44,206.47,3198.0,191.4138,191.5343,191.2286,191.2564,3198.0
2022-06-01 13:55:00,206.44,206.77,206.44,206.56,7214.0,191.2286,191.5343,191.2286,191.3397,7214.0
2022-06-01 14:00:00,206.59,206.77,206.51,206.6,2170.0,191.3675,191.5343,191.2934,191.3768,2170.0
2022-06-01 14:05:00,206.56,206.7,206.38,206.52,2650.0,191.3397,191.4694,191.173,191.3027,2650.0
2022-06-01 14:10:00,206.53,206.53,206.35,206.45,2770.0,191.3119,191.3119,191.1452,191.2378,2770.0
2022-06-01 14:15:00,206.53,206.64,206.24,206.28,1894.0,191.3119,191.4138,191.0433,191.0804,1894.0
2022-06-01 14:20:00,206.27,206.83,206.22,206.7,3195.0,191.0711,191.5898,191.0248,191.4694,3195.0
2022-06-01 14:25:00,206.95,207.11,206.92,206.92,1729.0,191.701,191.8492,191.6732,191.6732,1729.0
2022-06-01 14:30:00,206.97,207.12,206.92,207.11,1775.0,191.7195,191.8585,191.6732,191.8492,1775.0
2022-06-01 14:35:00,207.05,207.17,206.88,206.88,2731.0,191.7936,191.9048,191.6362,191.6362,2731.0
2022-06-01 14:40:00,206.91,207.17,206.81,207.17,1205.0,191.6639,191.9048,191.5713,191.9048,1205.0
2022-06-01 14:45:00,207.23,207.23,206.9,207.02,3337.0,191.9604,191.9604,191.6547,191.7658,3337.0
2022-06-01 14:50:00,206.95,207.01,206.73,206.73,2100.0,191.701,191.7566,191.4972,191.4972,2100.0
2022-06-01 14:55:00,206.83,206.87,206.58,206.71,2109.0,191.5898,191.6269,191.3583,191.4787,2109.0
2022-06-01 15:00:00,206.69,206.69,206.42,206.5,1800.0,191.4602,191.4602,191.2101,191.2842,1800.0
2022-06-01 15:05:00,206.45,206.66,206.45,206.6,4830.0,191.2378,191.4324,191.2378,191.3768,4830.0
2022-06-01 15:10:00,206.65,206.85,206.59,206.71,3056.0,191.4231,191.6084,191.3675,191.4787,3056.0
2022-06-01 15:15:00,206.7,206.8,206.41,206.63,4994.0,191.4694,191.5621,191.2008,191.4046,4994.0
2022-06-01 15:20:00,206.66,206.76,206.58,206.73,3968.0,191.4324,191.525,191.3583,191.4972,3968.0
2022-06-01 15:25:00,206.71,206.73,206.59,206.68,4820.0,191.4787,191.4972,191.3675,191.4509,4820.0
2022-06-01 15:30:00,206.65,206.94,206.65,206.89,3982.0,191.4231,191.6917,191.4231,191.6454,3982.0
2022-06-01 15:35:00,206.85,207.37,206.78,207.37,5268.0,191.6084,192.0901,191.5435,192.0901,5268.0
2022-06-01 15:40:00,207.36,207.47,207.21,207.21,6498.0,192.0808,192.1827,191.9418,191.9418,6498.0
2022-06-01 15:45:00,207.11,207.11,206.84,207.01,11761.0,191.8492,191.8492,191.5991,191.7566,11761.0
2022-06-01 15:50:00,207.09,207.25,206.27,206.33,12713.0,191.8307,191.9789,191.0711,191.1267,12713.0
2022-06-01 15:55:00,206.34,206.35,205.84,205.87,42622.0,191.1359,191.1452,190.6728,190.7006,42622.0
2022-06-02 09:30:00,207.52,208.17,206.5,206.51,10836.0,192.229,192.8311,191.2842,191.2934,10836.0
2022-06-02 09:35:00,206.75,207.46,206.49,207.0,3020.0,191.5157,192.1734,191.2749,191.7473,3020.0
2022-06-02 09:40:00,206.76,206.97,206.31,206.5,2037.0,191.525,191.7195,191.1082,191.2842,2037.0
2022-06-02 09:45:00,206.4,207.11,206.4,207.06,3329.0,191.1915,191.8492,191.1915,191.8029,3329.0
2022-06-02 09:50:00,207.09,207.09,206.09,206.65,4819.0,191.8307,191.8307,190.9044,191.4231,4819.0
2022-06-02 09:55:00,206.46,206.46,206.07,206.19,2002.0,191.2471,191.2471,190.8858,190.997,2002.0
2022-06-02 10:00:00,206.02,206.28,205.86,205.96,3041.0,190.8395,191.0804,190.6913,190.7839,3041.0
2022-06-02 10:05:00,205.93,206.14,205.8,206.06,2980.0,190.7562,190.9507,190.6357,190.8766,2980.0
2022-06-02 10:10:00,206.33,206.93,206.26,206.93,1197.0,191.1267,191.6825,191.0618,191.6825,1197.0
2022-06-02 10:15:00,206.69,206.69,206.2,206.2,517.0,191.4602,191.4602,191.0063,191.0063,517.0
2022-06-02 10:20:00,206.1,206.1,205.2,205.3,1391.0,190.9136,190.9136,190.0799,190.1726,1391.0
2022-06-02 10:25:00,205.13,205.27,204.83,205.18,1206.0,190.0151,190.1448,189.7372,190.0614,1206.0
2022-06-02 10:30:00,205.33,205.97,205.33,205.92,2065.0,190.2004,190.7932,190.2004,190.7469,2065.0
2022-06-02 10:35:00,206.0,206.01,205.73,205.74,2042.0,190.821,190.8303,190.5709,190.5802,2042.0
2022-06-02 10:40:00,205.92,205.93,205.74,205.75,900.0,190.7469,190.7562,190.5802,190.5894,900.0
2022-06-02 10:45:00,205.64,205.81,205.58,205.58,1214.0,190.4875,190.645,190.4319,190.4319,1214.0
2022-06-02 10:50:00,205.58,205.7,205.5,205.62,800.0,190.4319,190.5431,190.3578,190.469,800.0
2022-06-02 10:55:00,205.7,205.83,205.6,205.73,1625.0,190.5431,190.6635,190.4505,190.5709,1625.0
2022-06-02 11:00:00,205.96,206.17,205.8,206.17,1417.0,190.7839,190.9785,190.6357,190.9785,1417.0
2022-06-02 11:05:00,206.25,206.28,206.04,206.28,1268.0,191.0526,191.0804,190.8581,191.0804,1268.0
2022-06-02 11:10:00,206.11,206.52,206.11,206.37,1519.0,190.9229,191.3027,190.9229,191.1637,1519.0
2022-06-02 11:15:00,206.46,206.59,206.34,206.54,1375.0,191.2471,191.3675,191.1359,191.3212,1375.0
2022-06-02 11:20:00,206.57,206.62,206.47,206.59,5619.0,191.349,191.3953,191.2564,191.3675,5619.0
2022-06-02 11:25:00,206.55,206.55,206.28,206.49,1779.0,191.3305,191.3305,191.0804,191.2749,1779.0
2022-06-02 11:30:00,206.41,206.44,206.27,206.27,600.0,191.2008,191.2286,191.0711,191.0711,600.0
2022-06-02 11:35:00,206.16,206.21,206.16,206.21,200.0,190.9692,191.0155,190.9692,191.0155,200.0
2022-06-02 11:40:00,206.4,206.67,206.39,206.56,1020.0,191.1915,191.4416,191.1823,191.3397,1020.0
2022-06-02 11:45:00,206.87,207.05,206.83,207.05,1296.0,191.6269,191.7936,191.5898,191.7936,1296.0
2022-06-02 11:50:00,207.19,207.23,206.97,207.02,1620.0,191.9233,191.9604,191.7195,191.7658,1620.0
2022-06-02 11:55:00,207.03,207.09,206.76,206.76,3156.0,191.7751,191.8307,191.525,191.525,3156.0
2022-06-02 12:00:00,206.62,206.85,206.62,206.83,666.0,191.3953,191.6084,191.3953,191.5898,666.0
2022-06-02 12:05:00,206.92,207.02,206.79,206.81,2288.0,191.6732,191.7658,191.5528,191.5713,2288.0
2022-06-02 12:10:00,206.72,206.89,206.68,206.78,1804.0,191.4879,191.6454,191.4509,191.5435,1804.0
2022-06-02 12:15:00,206.79,206.84,206.72,206.73,1501.0,191.5528,191.5991,191.4879,191.4972,1501.0
2022-06-02 12:20:00,206.73,207.16,206.71,207.16,2492.0,191.4972,191.8955,191.4787,191.8955,2492.0
2022-06-02 12:25:00,207.13,207.21,207.02,207.04,1793.0,191.8677,191.9418,191.7658,191.7844,1793.0
2022-06-02 12:30:00,207.11,207.17,207.02,207.17,1460.0,191.8492,191.9048,191.7658,191.9048,1460.0
2022-06-02 12:35:00,207.22,207.34,207.15,207.28,2187.0,191.9511,192.0623,191.8863,192.0067,2187.0
2022-06-02 12:40:00,207.35,207.35,207.12,207.13,1206.0,192.0715,192.0715,191.8585,191.8677,1206.0
2022-06-02 12:45:00,207.12,207.25,207.12,207.19,1159.0,191.8585,191.9789,191.8585,191.9233,1159.0
2022-06-02 12:50:00,207.23,207.44,207.23,207.44,800.0,191.9604,192.1549,191.9604,192.1549,800.0
2022-06-02 12:55:00,207.38,207.5,207.29,207.29,1234.0,192.0993,192.2105,192.0159,192.0159,1234.0
2022-06-02 13:00:00,207.18,207.24,207.15,207.24,1035.0,191.9141,191.9696,191.8863,191.9696,1035.0
2022-06-02 13:05:00,207.25,207.31,207.21,207.25,628.0,191.9789,192.0345,191.9418,191.9789,628.0
2022-06-02 13:10:00,207.33,207.33,207.09,207.14,1042.0,192.053,192.053,191.8307,191.877,1042.0
2022-06-02 13:15:00,207.19,207.32,207.13,207.26,1300.0,191.9233,192.0437,191.8677,191.9882,1300.0
2022-06-02 13:20:00,207.21,207.38,207.13,207.38,1554.0,191.9418,192.0993,191.8677,192.0993,1554.0
2022-06-02 13:25:00,207.35,207.36,207.19,207.21,717.0,192.0715,192.0808,191.9233,191.9418,717.0
2022-06-02 13:30:00,207.24,207.34,207.24,207.34,810.0,191.9696,192.0623,191.9696,192.0623,810.0
2022-06-02 13:35:00,207.27,207.3,207.2,207.26,600.0,191.9974,192.0252,191.9326,191.9882,600.0
2022-06-02 13:40:00,207.29,207.35,207.24,207.33,1629.0,192.0159,192.0715,191.9696,192.053,1629.0
2022-06-02 13:45:00,207.37,207.82,207.3,207.75,3056.0,192.0901,192.5069,192.0252,192.4421,3056.0
2022-06-02 13:50:00,207.72,207.76,207.5,207.5,651.0,192.4143,192.4513,192.2105,192.2105,651.0
2022-06-02 13:55:00,207.58,207.74,207.58,207.63,2000.0,192.2846,192.4328,192.2846,192.3309,2000.0
2022-06-02 14:00:00,207.73,207.73,207.55,207.73,1029.0,192.4235,192.4235,192.2568,192.4235,1029.0
2022-06-02 14:05:00,207.82,207.82,207.75,207.75,548.0,192.5069,192.5069,192.4421,192.4421,548.0
2022-06-02 14:10:00,207.74,207.79,207.67,207.79,1500.0,192.4328,192.4791,192.3679,192.4791,1500.0
2022-06-02 14:15:00,207.85,207.92,207.81,207.88,1305.0,192.5347,192.5995,192.4976,192.5625,1305.0
2022-06-02 14:20:00,207.88,207.88,207.8,207.88,897.0,192.5625,192.5625,192.4884,192.5625,897.0
2022-06-02 14:25:00,207.7,207.76,207.6,207.67,886.0,192.3957,192.4513,192.3031,192.3679,886.0
2022-06-02 14:30:00,207.68,207.88,207.68,207.88,1788.0,192.3772,192.5625,192.3772,192.5625,1788.0
2022-06-02 14:35:00,207.9,207.96,207.83,207.96,2089.0,192.581,192.6366,192.5162,192.6366,2089.0
2022-06-02 14:40:00,207.92,207.93,207.75,207.86,716.0,192.5995,192.6088,192.4421,192.5439,716.0
2022-06-02 14:45:00,207.97,208.09,207.96,207.96,1196.0,192.6458,192.757,192.6366,192.6366,1196.0
2022-06-02 14:50:00,207.93,208.06,207.82,207.93,2578.0,192.6088,192.7292,192.5069,192.6088,2578.0
2022-06-02 14:55:00,207.92,207.96,207.74,207.77,1500.0,192.5995,192.6366,192.4328,192.4606,1500.0
2022-06-02 15:00:00,207.85,208.17,207.85,208.13,800.0,192.5347,192.8311,192.5347,192.7941,800.0
2022-06-02 15:05:00,208.22,208.22,208.08,208.14,1724.0,192.8774,192.8774,192.7477,192.8033,1724.0
2022-06-02 15:10:00,208.03,208.18,208.03,208.18,1445.0,192.7014,192.8404,192.7014,192.8404,1445.0
2022-06-02 15:15:00,208.21,208.21,208.11,208.19,2054.0,192.8682,192.8682,192.7755,192.8496,2054.0
2022-06-02 15:20:00,208.23,208.41,208.19,208.41,3909.0,192.8867,193.0534,192.8496,193.0534,3909.0
2022-06-02 15:25:00,208.38,208.48,208.14,208.23,7992.0,193.0256,193.1183,192.8033,192.8867,7992.0
2022-06-02 15:30:00,208.32,208.5,208.25,208.5,3363.0,192.9701,193.1368,192.9052,193.1368,3363.0
2022-06-02 15:35:00,208.56,208.56,208.33,208.33,3444.0,193.1924,193.1924,192.9793,192.9793,3444.0
2022-06-02 15:40:00,208.38,208.58,208.38,208.57,3454.0,193.0256,193.2109,193.0256,193.2016,3454.0
2022-06-02 15:45:00,208.53,208.84,208.52,208.84,6073.0,193.1646,193.4517,193.1553,193.4517,6073.0
2022-06-02 15:50:00,208.88,209.06,208.7,209.03,13709.0,193.4888,193.6555,193.3221,193.6277,13709.0
2022-06-02 15:55:00,208.98,209.46,208.94,209.2,21942.0,193.5814,194.0261,193.5444,193.7852,21942.0
2022-06-03 09:30:00,207.57,207.64,207.57,207.64,6446.0,192.2753,192.3402,192.2753,192.3402,6446.0
2022-06-03 09:35:00,208.0,208.09,207.73,207.79,950.0,192.6736,192.757,192.4235,192.4791,950.0
2022-06-03 09:40:00,207.95,208.11,207.86,208.1,1227.0,192.6273,192.7755,192.5439,192.7663,1227.0
2022-06-03 09:45:00,208.12,208.12,207.35,207.62,1674.0,192.7848,192.7848,192.0715,192.3216,1674.0
2022-06-03 09:50:00,207.37,207.5,206.93,207.39,1741.0,192.0901,192.2105,191.6825,192.1086,1741.0
2022-06-03 09:55:00,207.44,207.67,207.37,207.41,2405.0,192.1549,192.3679,192.0901,192.1271,2405.0
2022-06-03 10:00:00,207.4,207.97,207.21,207.73,7900.0,192.1178,192.6458,191.9418,192.4235,7900.0
2022-06-03 10:05:00,207.55,207.98,207.33,207.92,4525.0,192.2568,192.6551,192.053,192.5995,4525.0
2022-06-03 10:10:00,207.86,208.18,207.67,208.11,2454.0,192.5439,192.8404,192.3679,192.7755,2454.0
2022-06-03 10:15:00,208.15,208.32,207.93,208.31,736.0,192.8126,192.9701,192.6088,192.9608,736.0
2022-06-03 10:20:00,208.26,208.26,207.9,208.02,1950.0,192.9145,192.9145,192.581,192.6922,1950.0
2022-06-03 10:25:00,207.88,207.88,207.47,207.67,1505.0,192.5625,192.5625,192.1827,192.3679,1505.0
2022-06-03 10:30:00,207.55,207.84,207.55,207.78,1100.0,192.2568,192.5254,192.2568,192.4698,1100.0
2022-06-03 10:35:00,207.73,207.73,207.12,207.12,3584.0,192.4235,192.4235,191.8585,191.8585,3584.0
2022-06-03 10:40:00,207.15,207.5,207.14,207.5,2901.0,191.8863,192.2105,191.877,192.2105,2901.0
2022-06-03 10:45:00,207.39,207.84,207.35,207.56,4860.0,192.1086,192.5254,192.0715,192.2661,4860.0
2022-06-03 10:50:00,207.58,207.85,207.54,207.59,3826.0,192.2846,192.5347,192.2475,192.2938,3826.0
2022-06-03 10:55:00,207.43,207.86,207.41,207.81,4437.0,192.1456,192.5439,192.1271,192.4976,4437.0
2022-06-03 11:00:00,207.82,207.82,207.42,207.5,870.0,192.5069,192.5069,192.1364,192.2105,870.0
2022-06-03 11:05:00,207.33,207.42,207.21,207.21,2888.0,192.053,192.1364,191.9418,191.9418,2888.0
2022-06-03 11:10:00,207.22,207.28,207.02,207.08,1500.0,191.9511,192.0067,191.7658,191.8214,1500.0
2022-06-03 11:15:00,207.21,207.21,206.89,207.04,1103.0,191.9418,191.9418,191.6454,191.7844,1103.0
2022-06-03 11:20:00,207.07,207.24,207.0,207.18,2888.0,191.8122,191.9696,191.7473,191.9141,2888.0
2022-06-03 11:25:00,207.26,207.26,206.95,207.18,3145.0,191.9882,191.9882,191.701,191.9141,3145.0
2022-06-03 11:30:00,207.07,207.23,206.91,207.15,1396.0,191.8122,191.9604,191.6639,191.8863,1396.0
2022-06-03 11:35:00,207.18,207.33,207.15,207.15,1317.0,191.9141,192.053,191.8863,191.8863,1317.0
2022-06-03 11:40:00,207.29,207.47,207.29,207.4,1840.0,192.0159,192.1827,192.0159,192.1178,1840.0
2022-06-03 11:45:00,207.36,207.36,206.88,206.95,1997.0,192.0808,192.0808,191.6362,191.701,1997.0
2022-06-03 11:50:00,206.95,206.95,206.63,206.83,1184.0,191.701,191.701,191.4046,191.5898,1184.0
2022-06-03 11:55:00,206.89,207.07,206.8,207.07,859.0,191.6454,191.8122,191.5621,191.8122,859.0
2022-06-03 12:00:00,207.03,207.27,207.02,207.19,875.0,191.7751,191.9974,191.7658,191.9233,875.0
2022-06-03 12:05:00,207.19,207.26,206.87,207.01,1554.0,191.9233,191.9882,191.6269,191.7566,1554.0
2022-06-03 12:10:00,206.99,207.05,206.94,207.03,2212.0,191.7381,191.7936,191.6917,191.7751,2212.0
2022-06-03 12:15:00,207.16,207.21,206.75,206.75,1543.0,191.8955,191.9418,191.5157,191.5157,1543.0
2022-06-03 12:20:00,206.58,206.91,206.58,206.91,1539.0,191.3583,191.6639,191.3583,191.6639,1539.0
2022-06-03 12:25:00,206.94,207.03,206.84,206.84,1121.0,191.6917,191.7751,191.5991,191.5991,1121.0
2022-06-03 12:30:00,206.88,206.96,206.81,206.84,824.0,191.6362,191.7103,191.5713,191.5991,824.0
2022-06-03 12:35:00,206.98,207.13,206.95,207.13,716.0,191.7288,191.8677,191.701,191.8677,716.0
2022-06-03 12:40:00,207.24,207.27,207.04,207.04,300.0,191.9696,191.9974,191.7844,191.7844,300.0
2022-06-03 12:45:00,207.12,207.5,207.11,207.28,709.0,191.8585,192.2105,191.8492,192.0067,709.0
2022-06-03 12:50:00,207.26,207.33,207.22,207.31,1000.0,191.9882,192.053,191.9511,192.0345,1000.0
2022-06-03 12:55:00,207.42,207.69,207.37,207.69,1334.0,192.1364,192.3865,192.0901,192.3865,1334.0
2022-06-03 13:00:00,207.68,208.0,207.62,208.0,1336.0,192.3772,192.6736,192.3216,192.6736,1336.0
2022-06-03 13:05:00,207.95,208.06,207.79,207.79,1288.0,192.6273,192.7292,192.4791,192.4791,1288.0
2022-06-03 13:10:00,207.81,207.92,207.75,207.75,847.0,192.4976,192.5995,192.4421,192.4421,847.0
2022-06-03 13:15:00,207.69,207.72,207.12,207.12,1235.0,192.3865,192.4143,191.8585,191.8585,1235.0
2022-06-03 13:20:00,207.15,207.33,207.15,207.33,800.0,191.8863,192.053,191.8863,192.053,800.0
2022-06-03 13:25:00,207.49,207.58,207.4,207.58,2899.0,192.2012,192.2846,192.1178,192.2846,2899.0
2022-06-03 13:30:00,207.43,207.45,207.28,207.43,2062.0,192.1456,192.1642,192.0067,192.1456,2062.0
2022-06-03 13:35:00,207.5,207.54,207.4,207.46,800.0,192.2105,192.2475,192.1178,192.1734,800.0
2022-06-03 13:40:00,207.3,207.3,207.04,207.14,1362.0,192.0252,192.0252,191.7844,191.877,1362.0
2022-06-03 13:45:00,207.21,207.55,207.19,207.5,2020.0,191.9418,192.2568,191.9233,192.2105,2020.0
2022-06-03 13:50:00,207.53,207.59,207.47,207.52,1612.0,192.2383,192.2938,192.1827,192.229,1612.0
2022-06-03 13:55:00,207.37,207.37,207.37,207.37,200.0,192.0901,192.0901,192.0901,192.0901,200.0
2022-06-03 14:00:00,207.42,207.5,207.24,207.5,610.0,192.1364,192.2105,191.9696,192.2105,610.0
2022-06-03 14:05:00,207.49,207.71,207.49,207.57,5428.0,192.2012,192.405,192.2012,192.2753,5428.0
2022-06-03 14:10:00,207.59,207.72,207.58,207.71,2402.0,192.2938,192.4143,192.2846,192.405,2402.0
2022-06-03 14:15:00,207.7,207.88,207.61,207.88,1705.0,192.3957,192.5625,192.3124,192.5625,1705.0
2022-06-03 14:20:00,207.75,207.83,207.62,207.64,3352.0,192.4421,192.5162,192.3216,192.3402,3352.0
2022-06-03 14:25:00,207.62,207.83,207.62,207.81,1705.0,192.3216,192.5162,192.3216,192.4976,1705.0
2022-06-03 14:30:00,207.86,207.89,207.72,207.79,900.0,192.5439,192.5717,192.4143,192.4791,900.0
2022-06-03 14:35:00,207.81,207.81,207.4,207.41,2659.0,192.4976,192.4976,192.1178,192.1271,2659.0
2022-06-03 14:40:00,207.29,207.42,207.27,207.4,936.0,192.0159,192.1364,191.9974,192.1178,936.0
2022-06-03 14:45:00,207.28,207.63,207.28,207.58,2204.0,192.0067,192.3309,192.0067,192.2846,2204.0
2022-06-03 14:50:00,207.59,207.71,207.53,207.71,2586.0,192.2938,192.405,192.2383,192.405,2586.0
2022-06-03 14:55:00,207.78,207.87,207.62,207.72,1401.0,192.4698,192.5532,192.3216,192.4143,1401.0
2022-06-03 15:00:00,207.78,207.85,207.59,207.8,2550.0,192.4698,192.5347,192.2938,192.4884,2550.0
2022-06-03 15:05:00,207.8,207.8,207.41,207.42,1113.0,192.4884,192.4884,192.1271,192.1364,1113.0
2022-06-03 15:10:00,207.53,207.53,207.22,207.22,3402.0,192.2383,192.2383,191.9511,191.9511,3402.0
2022-06-03 15:15:00,207.12,207.27,207.11,207.26,2909.0,191.8585,191.9974,191.8492,191.9882,2909.0
2022-06-03 15:20:00,207.39,207.4,207.25,207.38,2433.0,192.1086,192.1178,191.9789,192.0993,2433.0
2022-06-03 15:25:00,207.38,207.78,207.35,207.78,2145.0,192.0993,192.4698,192.0715,192.4698,2145.0
2022-06-03 15:30:00,207.75,207.75,207.66,207.71,3101.0,192.4421,192.4421,192.3587,192.405,3101.0
2022-06-03 15:35:00,207.71,207.91,207.58,207.78,4084.0,192.405,192.5903,192.2846,192.4698,4084.0
2022-06-03 15:40:00,207.76,207.83,207.48,207.5,4221.0,192.4513,192.5162,192.1919,192.2105,4221.0
2022-06-03 15:45:00,207.47,207.5,207.2,207.35,8632.0,192.1827,192.2105,191.9326,192.0715,8632.0
2022-06-03 15:50:00,207.31,207.75,207.08,207.75,7897.0,192.0345,192.4421,191.8214,192.4421,7897.0
2022-06-03 15:55:00,207.81,207.93,207.64,207.64,39278.0,192.4976,192.6088,192.3402,192.3402,39278.0
2022-06-06 09:30:00,208.34,208.64,207.9,208.2,11001.0,192.9886,193.2665,192.581,192.8589,11001.0
2022-06-06 09:35:00,208.27,208.74,208.26,208.42,1592.0,192.9237,193.3591,192.9145,193.0627,1592.0
2022-06-06 09:40:00,208.78,209.41,208.77,208.8,1320.0,193.3962,193.9797,193.3869,193.4147,1320.0
2022-06-06 09:45:00,208.91,209.1,208.65,209.1,1063.0,193.5166,193.6926,193.2757,193.6926,1063.0
2022-06-06 09:50:00,209.05,209.26,208.93,208.93,2129.0,193.6463,193.8408,193.5351,193.5351,2129.0
2022-06-06 09:55:00,209.07,209.22,208.95,209.06,1267.0,193.6648,193.8037,193.5536,193.6555,1267.0
2022-06-06 10:00:00,209.02,209.28,208.73,209.1,3033.0,193.6185,193.8593,193.3498,193.6926,3033.0
2022-06-06 10:05:00,209.18,209.4,209.04,209.05,946.0,193.7667,193.9705,193.637,193.6463,946.0
2022-06-06 10:10:00,208.96,209.2,208.89,208.94,1323.0,193.5629,193.7852,193.4981,193.5444,1323.0
2022-06-06 10:15:00,208.82,209.12,208.77,208.93,3722.0,193.4332,193.7111,193.3869,193.5351,3722.0
2022-06-06 10:20:00,208.87,209.28,208.87,208.98,1564.0,193.4795,193.8593,193.4795,193.5814,1564.0
2022-06-06 10:25:00,209.14,209.14,208.84,209.02,1389.0,193.7296,193.7296,193.4517,193.6185,1389.0
2022-06-06 10:30:00,209.07,209.07,208.93,208.98,900.0,193.6648,193.6648,193.5351,193.5814,900.0
2022-06-06 10:35:00,208.98,208.98,208.6,208.81,400.0,193.5814,193.5814,193.2294,193.4239,400.0
2022-06-06 10:40:00,208.96,209.06,208.89,208.93,3013.0,193.5629,193.6555,193.4981,193.5351,3013.0
2022-06-06 10:45:00,209.04,209.35,208.93,209.35,1058.0,193.637,193.9242,193.5351,193.9242,1058.0
2022-06-06 10:50:00,209.34,209.34,209.06,209.14,844.0,193.9149,193.9149,193.6555,193.7296,844.0
2022-06-06 10:55:00,209.19,209.25,209.19,209.25,707.0,193.7759,193.8315,193.7759,193.8315,707.0
2022-06-06 11:00:00,209.3,209.48,209.3,209.33,1216.0,193.8778,194.0446,193.8778,193.9056,1216.0
2022-06-06 11:05:00,209.31,209.33,209.12,209.19,1400.0,193.8871,193.9056,193.7111,193.7759,1400.0
2022-06-06 11:10:00,209.1,209.1,208.9,209.07,1519.0,193.6926,193.6926,193.5073,193.6648,1519.0
2022-06-06 11:15:00,209.15,209.15,208.75,208.75,2839.0,193.7389,193.7389,193.3684,193.3684,2839.0
2022-06-06 11:20:00,208.66,208.71,208.66,208.71,300.0,193.285,193.3313,193.285,193.3313,300.0
2022-06-06 11:25:00,208.62,208.76,208.61,208.7,1000.0,193.2479,193.3776,193.2387,193.3221,1000.0
2022-06-06 11:30:00,208.68,208.94,208.68,208.76,3811.0,193.3035,193.5444,193.3035,193.3776,3811.0
2022-06-06 11:35:00,208.78,208.82,208.61,208.61,817.0,193.3962,193.4332,193.2387,193.2387,817.0
2022-06-06 11:40:00,208.68,208.91,208.68,208.91,2470.0,193.3035,193.5166,193.3035,193.5166,2470.0
2022-06-06 11:45:00,208.98,209.08,208.96,209.08,550.0,193.5814,193.6741,193.5629,193.6741,550.0
2022-06-06 11:50:00,208.89,209.04,208.89,208.91,700.0,193.4981,193.637,193.4981,193.5166,700.0
2022-06-06 11:55:00,209.01,209.14,208.86,209.08,1699.0,193.6092,193.7296,193.4703,193.6741,1699.0
2022-06-06 12:00:00,209.12,209.12,208.59,208.62,1900.0,193.7111,193.7111,193.2202,193.2479,1900.0
2022-06-06 12:05:00,208.72,208.8,208.72,208.76,1114.0,193.3406,193.4147,193.3406,193.3776,1114.0
2022-06-06 12:10:00,208.65,208.65,208.54,208.64,928.0,193.2757,193.2757,193.1738,193.2665,928.0
2022-06-06 12:15:00,208.63,208.81,208.61,208.65,1479.0,193.2572,193.4239,193.2387,193.2757,1479.0
2022-06-06 12:20:00,208.6,208.67,208.51,208.66,1275.0,193.2294,193.2943,193.1461,193.285,1275.0
2022-06-06 12:25:00,208.48,208.57,208.14,208.14,1690.0,193.1183,193.2016,192.8033,192.8033,1690.0
2022-06-06 12:30:00,208.2,208.54,208.19,208.54,509.0,192.8589,193.1738,192.8496,193.1738,509.0
2022-06-06 12:35:00,208.48,208.48,208.31,208.4,1012.0,193.1183,193.1183,192.9608,193.0442,1012.0
2022-06-06 12:40:00,208.38,208.38,208.38,208.38,104.0,193.0256,193.0256,193.0256,193.0256,104.0
2022-06-06 12:45:00,208.39,208.54,208.33,208.33,1100.0,193.0349,193.1738,192.9793,192.9793,1100.0
2022-06-06 12:50:00,208.31,208.39,208.31,208.38,1087.0,192.9608,193.0349,192.9608,193.0256,1087.0
2022-06-06 12:55:00,208.4,208.57,208.39,208.53,2554.0,193.0442,193.2016,193.0349,193.1646,2554.0
2022-06-06 13:00:00,208.37,208.38,208.21,208.21,910.0,193.0164,193.0256,192.8682,192.8682,910.0
2022-06-06 13:05:00,208.27,208.28,208.27,208.27,323.0,192.9237,192.933,192.9237,192.9237,323.0
2022-06-06 13:10:00,208.27,208.3,208.19,208.19,2118.0,192.9237,192.9515,192.8496,192.8496,2118.0
2022-06-06 13:15:00,208.19,208.26,208.07,208.26,2041.0,192.8496,192.9145,192.7385,192.9145,2041.0
2022-06-06 13:20:00,208.31,208.43,208.31,208.36,2037.0,192.9608,193.0719,192.9608,193.0071,2037.0
2022-06-06 13:25:00,208.38,208.38,208.13,208.3,2916.0,193.0256,193.0256,192.7941,192.9515,2916.0
2022-06-06 13:30:00,208.34,208.41,208.29,208.38,1406.0,192.9886,193.0534,192.9423,193.0256,1406.0
2022-06-06 13:35:00,208.37,208.69,208.36,208.62,2963.0,193.0164,193.3128,193.0071,193.2479,2963.0
2022-06-06 13:40:00,208.69,208.69,208.68,208.68,200.0,193.3128,193.3128,193.3035,193.3035,200.0
2022-06-06 13:45:00,208.43,208.45,208.34,208.43,763.0,193.0719,193.0905,192.9886,193.0719,763.0
2022-06-06 13:50:00,208.42,208.67,208.42,208.46,1491.0,193.0627,193.2943,193.0627,193.0997,1491.0
2022-06-06 13:55:00,208.62,208.66,208.51,208.66,1453.0,193.2479,193.285,193.1461,193.285,1453.0
2022-06-06 14:00:00,208.62,208.65,208.53,208.61,1617.0,193.2479,193.2757,193.1646,193.2387,1617.0
2022-06-06 14:05:00,208.6,208.6,208.48,208.48,729.0,193.2294,193.2294,193.1183,193.1183,729.0
2022-06-06 14:10:00,208.5,208.5,208.28,208.36,1939.0,193.1368,193.1368,192.933,193.0071,1939.0
2022-06-06 14:15:00,208.26,208.35,208.22,208.3,1995.0,192.9145,192.9978,192.8774,192.9515,1995.0
2022-06-06 14:20:00,208.23,208.23,207.87,207.87,1336.0,192.8867,192.8867,192.5532,192.5532,1336.0
2022-06-06 14:25:00,207.79,207.79,207.56,207.68,1694.0,192.4791,192.4791,192.2661,192.3772,1694.0
2022-06-06 14:30:00,207.62,207.73,207.55,207.73,1655.0,192.3216,192.4235,192.2568,192.4235,1655.0
2022-06-06 14:35:00,207.83,207.93,207.78,207.78,1664.0,192.5162,192.6088,192.4698,192.4698,1664.0
2022-06-06 14:40:00,207.82,208.02,207.82,208.02,945.0,192.5069,192.6922,192.5069,192.6922,945.0
2022-06-06 14:45:00,208.05,208.11,208.01,208.05,600.0,192.7199,192.7755,192.6829,192.7199,600.0
2022-06-06 14:50:00,207.99,208.0,207.74,208.0,1174.0,192.6644,192.6736,192.4328,192.6736,1174.0
2022-06-06 14:55:00,207.9,208.02,207.88,208.02,964.0,192.581,192.6922,192.5625,192.6922,964.0
2022-06-06 15:00:00,207.87,208.31,207.86,208.08,2276.0,192.5532,192.9608,192.5439,192.7477,2276.0
2022-06-06 15:05:00,208.07,208.1,207.88,207.93,906.0,192.7385,192.7663,192.5625,192.6088,906.0
2022-06-06 15:10:00,207.77,207.95,207.65,207.92,3685.0,192.4606,192.6273,192.3494,192.5995,3685.0
2022-06-06 15:15:00,207.89,207.97,207.78,207.85,1418.0,192.5717,192.6458,192.4698,192.5347,1418.0
2022-06-06 15:20:00,207.66,207.87,207.66,207.76,1840.0,192.3587,192.5532,192.3587,192.4513,1840.0
2022-06-06 15:25:00,207.76,207.87,207.71,207.87,1726.0,192.4513,192.5532,192.405,192.5532,1726.0
2022-06-06 15:30:00,207.79,208.01,207.79,207.96,2543.0,192.4791,192.6829,192.4791,192.6366,2543.0
2022-06-06 15:35:00,207.88,207.89,207.7,207.78,4970.0,192.5625,192.5717,192.3957,192.4698,4970.0
2022-06-06 15:40:00,207.75,208.16,207.7,208.16,3701.0,192.4421,192.8218,192.3957,192.8218,3701.0
2022-06-06 15:45:00,208.17,208.24,207.86,207.94,6319.0,192.8311,192.8959,192.5439,192.6181,6319.0
2022-06-06 15:50:00,207.85,208.3,207.85,208.26,15745.0,192.5347,192.9515,192.5347,192.9145,15745.0
2022-06-06 15:55:00,208.21,208.44,207.95,208.17,38804.0,192.8682,193.0812,192.6273,192.8311,38804.0
2022-06-07 09:30:00,207.47,208.07,207.09,207.37,31368.0,192.1827,192.7385,191.8307,192.0901,31368.0
2022-06-07 09:35:00,207.41,207.41,205.23,205.23,3853.0,192.1271,192.1271,190.1077,190.1077,3853.0
2022-06-07 09:40:00,205.34,205.34,204.73,204.75,8976.0,190.2096,190.2096,189.6446,189.6631,8976.0
2022-06-07 09:45:00,204.73,204.99,204.31,204.58,6325.0,189.6446,189.8854,189.2555,189.5056,6325.0
2022-06-07 09:50:00,204.62,205.19,204.6,205.18,5198.0,189.5427,190.0707,189.5242,190.0614,5198.0
2022-06-07 09:55:00,205.23,205.6,204.87,205.0,5344.0,190.1077,190.4505,189.7743,189.8947,5344.0
2022-06-07 10:00:00,205.02,205.46,204.85,205.45,4955.0,189.9132,190.3208,189.7557,190.3115,4955.0
2022-06-07 10:05:00,205.53,206.49,205.53,206.41,5274.0,190.3856,191.2749,190.3856,191.2008,5274.0
2022-06-07 10:10:00,206.35,206.36,205.61,205.61,4974.0,191.1452,191.1545,190.4597,190.4597,4974.0
2022-06-07 10:15:00,205.74,205.74,205.47,205.47,4327.0,190.5802,190.5802,190.3301,190.3301,4327.0
2022-06-07 10:20:00,205.53,205.7,205.51,205.61,5579.0,190.3856,190.5431,190.3671,190.4597,5579.0
2022-06-07 10:25:00,205.67,206.36,205.65,206.26,6527.0,190.5153,191.1545,190.4968,191.0618,6527.0
2022-06-07 10:30:00,206.39,206.94,206.38,206.93,5038.0,191.1823,191.6917,191.173,191.6825,5038.0
2022-06-07 10:35:00,206.93,207.48,206.86,207.4,3524.0,191.6825,192.1919,191.6176,192.1178,3524.0
2022-06-07 10:40:00,207.32,207.45,207.28,207.3,5471.0,192.0437,192.1642,192.0067,192.0252,5471.0
2022-06-07 10:45:00,207.35,207.62,207.33,207.57,3139.0,192.0715,192.3216,192.053,192.2753,3139.0
2022-06-07 10:50:00,207.59,207.71,207.54,207.68,4109.0,192.2938,192.405,192.2475,192.3772,4109.0
2022-06-07 10:55:00,207.65,207.74,207.6,207.68,4919.0,192.3494,192.4328,192.3031,192.3772,4919.0
2022-06-07 11:00:00,207.71,207.85,207.65,207.76,4619.0,192.405,192.5347,192.3494,192.4513,4619.0
2022-06-07 11:05:00,207.72,207.72,207.59,207.69,5393.0,192.4143,192.4143,192.2938,192.3865,5393.0
2022-06-07 11:10:00,207.68,207.84,207.57,207.66,7286.0,192.3772,192.5254,192.2753,192.3587,7286.0
2022-06-07 11:15:00,207.65,207.71,207.42,207.49,3610.0,192.3494,192.405,192.1364,192.2012,3610.0
2022-06-07 11:20:00,207.5,207.53,207.07,207.07,5664.0,192.2105,192.2383,191.8122,191.8122,5664.0
2022-06-07 11:25:00,207.05,207.27,207.05,207.27,4030.0,191.7936,191.9974,191.7936,191.9974,4030.0
2022-06-07 11:30:00,207.26,207.4,207.26,207.3,2356.0,191.9882,192.1178,191.9882,192.0252,2356.0
2022-06-07 11:35:00,207.38,207.51,207.32,207.51,1716.0,192.0993,192.2197,192.0437,192.2197,1716.0
2022-06-07 11:40:00,207.38,207.41,207.35,207.35,1400.0,192.0993,192.1271,192.0715,192.0715,1400.0
2022-06-07 11:45:00,207.38,207.5,207.26,207.26,3000.0,192.0993,192.2105,191.9882,191.9882,3000.0
2022-06-07 11:50:00,207.33,207.48,207.14,207.14,2678.0,192.053,192.1919,191.877,191.877,2678.0
2022-06-07 11:55:00,207.2,207.37,207.2,207.25,2359.0,191.9326,192.0901,191.9326,191.9789,2359.0
2022-06-07 12:00:00,207.3,207.51,207.3,207.51,800.0,192.0252,192.2197,192.0252,192.2197,800.0
2022-06-07 12:05:00,207.47,207.48,207.23,207.25,3118.0,192.1827,192.1919,191.9604,191.9789,3118.0
2022-06-07 12:10:00,207.31,207.39,207.25,207.39,1697.0,192.0345,192.1086,191.9789,192.1086,1697.0
2022-06-07 12:15:00,207.38,207.4,207.1,207.12,2200.0,192.0993,192.1178,191.8399,191.8585,2200.0
2022-06-07 12:20:00,207.13,207.29,207.1,207.28,1600.0,191.8677,192.0159,191.8399,192.0067,1600.0
2022-06-07 12:25:00,207.32,207.62,207.32,207.47,3275.0,192.0437,192.3216,192.0437,192.1827,3275.0
2022-06-07 12:30:00,207.47,207.62,207.4,207.57,4016.0,192.1827,192.3216,192.1178,192.2753,4016.0
2022-06-07 12:35:00,207.58,207.83,207.54,207.83,1511.0,192.2846,192.5162,192.2475,192.5162,1511.0
2022-06-07 12:40:00,207.85,208.09,207.85,208.0,2708.0,192.5347,192.757,192.5347,192.6736,2708.0
2022-06-07 12:45:00,207.99,208.32,207.98,208.26,3491.0,192.6644,192.9701,192.6551,192.9145,3491.0
2022-06-07 12:50:00,208.15,208.31,208.13,208.2,1902.0,192.8126,192.9608,192.7941,192.8589,1902.0
2022-06-07 12:55:00,208.18,208.25,208.1,208.19,2967.0,192.8404,192.9052,192.7663,192.8496,2967.0
2022-06-07 13:00:00,208.22,208.31,208.08,208.31,4138.0,192.8774,192.9608,192.7477,192.9608,4138.0
2022-06-07 13:05:00,208.37,208.53,208.31,208.48,1658.0,193.0164,193.1646,192.9608,193.1183,1658.0
2022-06-07 13:10:00,208.51,208.63,208.51,208.63,3090.0,193.1461,193.2572,193.1461,193.2572,3090.0
2022-06-07 13:15:00,208.68,208.93,208.68,208.85,3790.0,193.3035,193.5351,193.3035,193.461,3790.0
2022-06-07 13:20:00,208.82,208.97,208.81,208.88,1620.0,193.4332,193.5722,193.4239,193.4888,1620.0
2022-06-07 13:25:00,208.92,208.97,208.83,208.97,1133.0,193.5258,193.5722,193.4425,193.5722,1133.0
2022-06-07 13:30:00,209.01,209.02,208.84,208.85,7785.0,193.6092,193.6185,193.4517,193.461,7785.0
2022-06-07 13:35:00,208.91,209.09,208.84,209.09,2105.0,193.5166,193.6833,193.4517,193.6833,2105.0
2022-06-07 13:40:00,209.15,209.18,208.88,208.95,4585.0,193.7389,193.7667,193.4888,193.5536,4585.0
2022-06-07 13:45:00,209.03,209.03,208.82,208.88,2757.0,193.6277,193.6277,193.4332,193.4888,2757.0
2022-06-07 13:50:00,208.93,209.11,208.91,208.94,2985.0,193.5351,193.7018,193.5166,193.5444,2985.0
2022-06-07 13:55:00,209.0,209.03,208.81,208.83,1925.0,193.5999,193.6277,193.4239,193.4425,1925.0
2022-06-07 14:00:00,208.87,208.88,208.68,208.78,6138.0,193.4795,193.4888,193.3035,193.3962,6138.0
2022-06-07 14:05:00,208.78,209.11,208.76,209.11,2939.0,193.3962,193.7018,193.3776,193.7018,2939.0
2022-06-07 14:10:00,209.11,209.45,209.11,209.41,3398.0,193.7018,194.0168,193.7018,193.9797,3398.0
2022-06-07 14:15:00,209.46,209.51,209.12,209.12,5948.0,194.0261,194.0724,193.7111,193.7111,5948.0
2022-06-07 14:20:00,209.17,209.24,209.09,209.22,2083.0,193.7574,193.8223,193.6833,193.8037,2083.0
2022-06-07 14:25:00,209.24,209.34,209.16,209.26,3737.0,193.8223,193.9149,193.7482,193.8408,3737.0
2022-06-07 14:30:00,209.2,209.55,209.19,209.47,4247.0,193.7852,194.1094,193.7759,194.0353,4247.0
2022-06-07 14:35:00,209.48,209.61,209.48,209.6,2821.0,194.0446,194.165,194.0446,194.1557,2821.0
2022-06-07 14:40:00,209.59,209.62,209.23,209.32,3704.0,194.1465,194.1743,193.813,193.8964,3704.0
2022-06-07 14:45:00,209.33,209.36,208.99,208.99,2452.0,193.9056,193.9334,193.5907,193.5907,2452.0
2022-06-07 14:50:00,208.98,209.06,208.92,209.05,5133.0,193.5814,193.6555,193.5258,193.6463,5133.0
2022-06-07 14:55:00,209.04,209.45,209.04,209.42,3593.0,193.637,194.0168,193.637,193.989,3593.0
2022-06-07 15:00:00,209.32,209.64,209.32,209.58,2640.0,193.8964,194.1928,193.8964,194.1372,2640.0
2022-06-07 15:05:00,209.58,209.67,209.48,209.55,2000.0,194.1372,194.2206,194.0446,194.1094,2000.0
2022-06-07 15:10:00,209.61,209.65,209.39,209.43,5026.0,194.165,194.2021,193.9612,193.9983,5026.0
2022-06-07 15:15:00,209.47,209.59,209.43,209.53,5248.0,194.0353,194.1465,193.9983,194.0909,5248.0
2022-06-07 15:20:00,209.53,209.63,209.44,209.47,6765.0,194.0909,194.1835,194.0075,194.0353,6765.0
2022-06-07 15:25:00,209.49,209.72,209.39,209.72,6303.0,194.0538,194.2669,193.9612,194.2669,6303.0
2022-06-07 15:30:00,209.71,210.31,209.66,210.24,7661.0,194.2576,194.8134,194.2113,194.7486,7661.0
2022-06-07 15:35:00,210.22,210.36,210.12,210.35,5250.0,194.73,194.8597,194.6374,194.8505,5250.0
2022-06-07 15:40:00,210.36,210.42,210.2,210.27,7565.0,194.8597,194.9153,194.7115,194.7764,7565.0
2022-06-07 15:45:00,210.2,210.26,210.01,210.16,7632.0,194.7115,194.7671,194.5355,194.6745,7632.0
2022-06-07 15:50:00,210.11,210.25,209.69,209.71,21543.0,194.6282,194.7578,194.2391,194.2576,21543.0
2022-06-07 15:55:00,209.74,210.2,209.55,210.14,82137.0,194.2854,194.7115,194.1094,194.6559,82137.0
2022-06-08 09:30:00,208.29,208.99,207.19,207.91,11038.0,192.9423,193.5907,191.9233,192.5903,11038.0
2022-06-08 09:35:00,208.25,208.39,207.16,207.64,2746.0,192.9052,193.0349,191.8955,192.3402,2746.0
2022-06-08 09:40:00,207.61,208.1,207.6,207.79,858.0,192.3124,192.7663,192.3031,192.4791,858.0
2022-06-08 09:45:00,207.95,208.66,207.72,208.66,3236.0,192.6273,193.285,192.4143,193.285,3236.0
2022-06-08 09:50:00,208.62,209.13,208.49,208.98,3526.0,193.2479,193.7204,193.1275,193.5814,3526.0
2022-06-08 09:55:00,208.79,208.79,208.12,208.12,900.0,193.4054,193.4054,192.7848,192.7848,900.0
2022-06-08 10:00:00,208.38,208.4,208.13,208.17,1962.0,193.0256,193.0442,192.7941,192.8311,1962.0
2022-06-08 10:05:00,208.22,208.33,208.1,208.33,904.0,192.8774,192.9793,192.7663,192.9793,904.0
2022-06-08 10:10:00,208.19,208.2,207.39,207.48,2272.0,192.8496,192.8589,192.1086,192.1919,2272.0
2022-06-08 10:15:00,207.48,207.7,207.48,207.7,1533.0,192.1919,192.3957,192.1919,192.3957,1533.0
2022-06-08 10:20:00,207.92,208.04,207.9,207.93,2394.0,192.5995,192.7107,192.581,192.6088,2394.0
2022-06-08 10:25:00,207.86,208.12,207.82,208.04,1617.0,192.5439,192.7848,192.5069,192.7107,1617.0
2022-06-08 10:30:00,208.0,208.04,207.72,207.91,5459.0,192.6736,192.7107,192.4143,192.5903,5459.0
2022-06-08 10:35:00,208.07,208.09,207.94,207.95,1218.0,192.7385,192.757,192.6181,192.6273,1218.0
2022-06-08 10:40:00,208.0,208.12,207.61,207.95,2600.0,192.6736,192.7848,192.3124,192.6273,2600.0
2022-06-08 10:45:00,208.04,208.15,207.96,208.09,1097.0,192.7107,192.8126,192.6366,192.757,1097.0
2022-06-08 10:50:00,208.09,208.28,208.08,208.27,1432.0,192.757,192.933,192.7477,192.9237,1432.0
2022-06-08 10:55:00,208.11,208.25,208.02,208.25,1137.0,192.7755,192.9052,192.6922,192.9052,1137.0
2022-06-08 11:00:00,208.33,208.4,207.93,208.16,3759.0,192.9793,193.0442,192.6088,192.8218,3759.0
2022-06-08 11:05:00,208.18,208.53,208.02,208.53,1302.0,192.8404,193.1646,192.6922,193.1646,1302.0
2022-06-08 11:10:00,208.58,208.67,208.58,208.6,1576.0,193.2109,193.2943,193.2109,193.2294,1576.0
2022-06-08 11:15:00,208.75,208.94,208.63,208.94,900.0,193.3684,193.5444,193.2572,193.5444,900.0
2022-06-08 11:20:00,208.84,208.86,208.69,208.69,703.0,193.4517,193.4703,193.3128,193.3128,703.0
2022-06-08 11:25:00,208.73,208.85,208.73,208.75,952.0,193.3498,193.461,193.3498,193.3684,952.0
2022-06-08 11:30:00,208.8,208.88,208.58,208.58,3720.0,193.4147,193.4888,193.2109,193.2109,3720.0
2022-06-08 11:35:00,208.75,208.75,208.57,208.61,1100.0,193.3684,193.3684,193.2016,193.2387,1100.0
2022-06-08 11:40:00,208.67,208.82,208.56,208.56,2040.0,193.2943,193.4332,193.1924,193.1924,2040.0
2022-06-08 11:45:00,208.61,208.68,208.42,208.59,2014.0,193.2387,193.3035,193.0627,193.2202,2014.0
2022-06-08 11:50:00,208.66,208.71,208.62,208.62,500.0,193.285,193.3313,193.2479,193.2479,500.0
2022-06-08 11:55:00,208.57,208.72,208.49,208.72,954.0,193.2016,193.3406,193.1275,193.3406,954.0
2022-06-08 12:00:00,208.65,208.99,208.65,208.84,3559.0,193.2757,193.5907,193.2757,193.4517,3559.0
2022-06-08 12:05:00,208.75,208.75,208.32,208.33,2281.0,193.3684,193.3684,192.9701,192.9793,2281.0
2022-06-08 12:10:00,208.23,208.43,208.19,208.34,6990.0,192.8867,193.0719,192.8496,192.9886,6990.0
2022-06-08 12:15:00,208.28,208.33,208.01,208.11,9033.0,192.933,192.9793,192.6829,192.7755,9033.0
2022-06-08 12:20:00,208.11,208.15,207.94,208.09,2650.0,192.7755,192.8126,192.6181,192.757,2650.0
2022-06-08 12:25:00,208.09,208.09,207.73,207.89,921.0,192.757,192.757,192.4235,192.5717,921.0
2022-06-08 12:30:00,207.78,207.86,207.56,207.63,1791.0,192.4698,192.5439,192.2661,192.3309,1791.0
2022-06-08 12:35:00,207.65,207.65,207.27,207.27,7280.0,192.3494,192.3494,191.9974,191.9974,7280.0
2022-06-08 12:40:00,207.2,207.2,206.88,206.91,6936.0,191.9326,191.9326,191.6362,191.6639,6936.0
2022-06-08 12:45:00,206.8,207.22,206.69,207.1,3990.0,191.5621,191.9511,191.4602,191.8399,3990.0
2022-06-08 12:50:00,207.11,207.41,207.04,207.31,26789.0,191.8492,192.1271,191.7844,192.0345,26789.0
2022-06-08 12:55:00,207.21,207.39,207.13,207.39,1690.0,191.9418,192.1086,191.8677,192.1086,1690.0
2022-06-08 13:00:00,207.26,207.3,206.92,207.09,2489.0,191.9882,192.0252,191.6732,191.8307,2489.0
2022-06-08 13:05:00,206.94,207.18,206.93,207.18,803.0,191.6917,191.9141,191.6825,191.9141,803.0
2022-06-08 13:10:00,207.16,207.16,206.91,207.0,1800.0,191.8955,191.8955,191.6639,191.7473,1800.0
2022-06-08 13:15:00,207.09,207.09,206.94,207.0,4046.0,191.8307,191.8307,191.6917,191.7473,4046.0
2022-06-08 13:20:00,207.14,207.17,207.0,207.01,1050.0,191.877,191.9048,191.7473,191.7566,1050.0
2022-06-08 13:25:00,207.07,207.07,206.98,206.99,996.0,191.8122,191.8122,191.7288,191.7381,996.0
2022-06-08 13:30:00,206.89,206.89,206.56,206.67,1054.0,191.6454,191.6454,191.3397,191.4416,1054.0
2022-06-08 13:35:00,206.59,206.74,206.51,206.73,7467.0,191.3675,191.5065,191.2934,191.4972,7467.0
2022-06-08 13:40:00,206.8,206.93,206.68,206.71,14767.0,191.5621,191.6825,191.4509,191.4787,14767.0
2022-06-08 13:45:00,206.7,206.96,206.64,206.89,2704.0,191.4694,191.7103,191.4138,191.6454,2704.0
2022-06-08 13:50:00,207.01,207.01,206.6,206.77,2159.0,191.7566,191.7566,191.3768,191.5343,2159.0
2022-06-08 13:55:00,206.72,206.78,206.38,206.38,5383.0,191.4879,191.5435,191.173,191.173,5383.0
2022-06-08 14:00:00,206.32,206.36,206.17,206.17,1033.0,191.1174,191.1545,190.9785,190.9785,1033.0
2022-06-08 14:05:00,206.23,206.58,206.23,206.4,3873.0,191.0341,191.3583,191.0341,191.1915,3873.0
2022-06-08 14:10:00,206.4,206.55,206.31,206.55,2046.0,191.1915,191.3305,191.1082,191.3305,2046.0
2022-06-08 14:15:00,206.58,206.58,206.32,206.32,1100.0,191.3583,191.3583,191.1174,191.1174,1100.0
2022-06-08 14:20:00,206.37,206.4,206.24,206.25,1901.0,191.1637,191.1915,191.0433,191.0526,1901.0
2022-06-08 14:25:00,206.31,206.33,205.86,205.97,8210.0,191.1082,191.1267,190.6913,190.7932,8210.0
2022-06-08 14:30:00,205.95,206.27,205.88,205.88,1909.0,190.7747,191.0711,190.7098,190.7098,1909.0
2022-06-08 14:35:00,205.79,205.98,205.79,205.92,4130.0,190.6265,190.8025,190.6265,190.7469,4130.0
2022-06-08 14:40:00,206.03,206.25,205.94,206.23,2390.0,190.8488,191.0526,190.7654,191.0341,2390.0
2022-06-08 14:45:00,206.33,206.33,206.15,206.2,1667.0,191.1267,191.1267,190.9599,191.0063,1667.0
2022-06-08 14:50:00,206.17,206.17,206.0,206.13,3950.0,190.9785,190.9785,190.821,190.9414,3950.0
2022-06-08 14:55:00,206.1,206.25,206.09,206.25,1919.0,190.9136,191.0526,190.9044,191.0526,1919.0
2022-06-08 15:00:00,206.15,206.19,206.05,206.08,2020.0,190.9599,190.997,190.8673,190.8951,2020.0
2022-06-08 15:05:00,205.98,206.1,205.83,206.03,1547.0,190.8025,190.9136,190.6635,190.8488,1547.0
2022-06-08 15:10:00,205.99,206.28,205.99,206.28,1249.0,190.8117,191.0804,190.8117,191.0804,1249.0
2022-06-08 15:15:00,206.32,206.53,206.29,206.53,2624.0,191.1174,191.3119,191.0896,191.3119,2624.0
2022-06-08 15:20:00,206.55,206.78,206.54,206.78,1858.0,191.3305,191.5435,191.3212,191.5435,1858.0
2022-06-08 15:25:00,206.92,207.08,206.91,207.04,1861.0,191.6732,191.8214,191.6639,191.7844,1861.0
2022-06-08 15:30:00,207.04,207.15,206.86,207.11,4707.0,191.7844,191.8863,191.6176,191.8492,4707.0
2022-06-08 15:35:00,207.06,207.07,206.85,206.86,5702.0,191.8029,191.8122,191.6084,191.6176,5702.0
2022-06-08 15:40:00,206.9,206.91,206.7,206.86,3555.0,191.6547,191.6639,191.4694,191.6176,3555.0
2022-06-08 15:45:00,206.84,206.84,206.37,206.37,7381.0,191.5991,191.5991,191.1637,191.1637,7381.0
2022-06-08 15:50:00,206.31,206.79,206.24,206.38,14806.0,191.1082,191.5528,191.0433,191.173,14806.0
2022-06-08 15:55:00,206.38,206.55,206.21,206.27,42410.0,191.173,191.3305,191.0155,191.0711,42410.0
2022-06-09 09:30:00,205.71,206.29,205.18,206.29,7499.0,190.5524,191.0896,190.0614,191.0896,7499.0
2022-06-09 09:35:00,206.96,207.4,206.72,206.96,2480.0,191.7103,192.1178,191.4879,191.7103,2480.0
2022-06-09 09:40:00,207.07,207.25,206.67,207.15,5421.0,191.8122,191.9789,191.4416,191.8863,5421.0
2022-06-09 09:45:00,206.87,207.29,206.66,207.11,3023.0,191.6269,192.0159,191.4324,191.8492,3023.0
2022-06-09 09:50:00,207.32,207.73,207.32,207.67,1923.0,192.0437,192.4235,192.0437,192.3679,1923.0
2022-06-09 09:55:00,207.68,208.23,207.68,208.23,1870.0,192.3772,192.8867,192.3772,192.8867,1870.0
2022-06-09 10:00:00,208.1,208.1,207.32,207.36,3199.0,192.7663,192.7663,192.0437,192.0808,3199.0
2022-06-09 10:05:00,207.38,207.38,206.9,206.9,3221.0,192.0993,192.0993,191.6547,191.6547,3221.0
2022-06-09 10:10:00,207.07,207.26,206.38,206.38,5168.0,191.8122,191.9882,191.173,191.173,5168.0
2022-06-09 10:15:00,206.57,207.04,206.57,206.89,712.0,191.349,191.7844,191.349,191.6454,712.0
2022-06-09 10:20:00,207.21,207.21,206.97,207.05,799.0,191.9418,191.9418,191.7195,191.7936,799.0
2022-06-09 10:25:00,207.46,207.46,206.91,206.96,2870.0,192.1734,192.1734,191.6639,191.7103,2870.0
2022-06-09 10:30:00,206.96,207.23,206.84,206.84,3309.0,191.7103,191.9604,191.5991,191.5991,3309.0
2022-06-09 10:35:00,206.92,207.15,206.92,207.15,1001.0,191.6732,191.8863,191.6732,191.8863,1001.0
2022-06-09 10:40:00,207.09,207.09,206.7,206.86,1431.0,191.8307,191.8307,191.4694,191.6176,1431.0
2022-06-09 10:45:00,206.71,207.23,206.71,207.23,871.0,191.4787,191.9604,191.4787,191.9604,871.0
2022-06-09 10:50:00,207.07,207.15,206.88,206.91,500.0,191.8122,191.8863,191.6362,191.6639,500.0
2022-06-09 10:55:00,207.05,207.34,207.05,207.2,1200.0,191.7936,192.0623,191.7936,191.9326,1200.0
2022-06-09 11:00:00,207.2,207.2,206.76,206.94,1465.0,191.9326,191.9326,191.525,191.6917,1465.0
2022-06-09 11:05:00,206.99,207.04,206.8,207.02,4674.0,191.7381,191.7844,191.5621,191.7658,4674.0
2022-06-09 11:10:00,207.14,207.39,207.14,207.2,3034.0,191.877,192.1086,191.877,191.9326,3034.0
2022-06-09 11:15:00,207.21,207.35,207.16,207.24,13647.0,191.9418,192.0715,191.8955,191.9696,13647.0
2022-06-09 11:20:00,207.29,207.5,207.29,207.44,2554.0,192.0159,192.2105,192.0159,192.1549,2554.0
2022-06-09 11:25:00,207.45,207.45,207.28,207.31,704.0,192.1642,192.1642,192.0067,192.0345,704.0
2022-06-09 11:30:00,207.12,207.18,206.82,206.89,1266.0,191.8585,191.9141,191.5806,191.6454,1266.0
2022-06-09 11:35:00,206.65,206.67,206.57,206.67,1025.0,191.4231,191.4416,191.349,191.4416,1025.0
2022-06-09 11:40:00,206.74,206.84,206.74,206.84,500.0,191.5065,191.5991,191.5065,191.5991,500.0
2022-06-09 11:45:00,207.25,207.35,206.98,207.03,1153.0,191.9789,192.0715,191.7288,191.7751,1153.0
2022-06-09 11:50:00,206.97,206.97,206.74,206.84,1500.0,191.7195,191.7195,191.5065,191.5991,1500.0
2022-06-09 11:55:00,206.83,206.92,206.77,206.92,1002.0,191.5898,191.6732,191.5343,191.6732,1002.0
2022-06-09 12:00:00,206.9,207.09,206.87,206.88,924.0,191.6547,191.8307,191.6269,191.6362,924.0
2022-06-09 12:05:00,206.96,206.96,206.87,206.87,2400.0,191.7103,191.7103,191.6269,191.6269,2400.0
2022-06-09 12:10:00,206.88,206.88,206.74,206.81,1013.0,191.6362,191.6362,191.5065,191.5713,1013.0
2022-06-09 12:15:00,206.68,206.86,206.67,206.76,740.0,191.4509,191.6176,191.4416,191.525,740.0
2022-06-09 12:20:00,207.09,207.1,206.97,207.04,812.0,191.8307,191.8399,191.7195,191.7844,812.0
2022-06-09 12:25:00,207.19,207.37,207.19,207.2,3575.0,191.9233,192.0901,191.9233,191.9326,3575.0
2022-06-09 12:30:00,207.2,207.53,207.11,207.5,12235.0,191.9326,192.2383,191.8492,192.2105,12235.0
2022-06-09 12:35:00,207.51,207.69,207.4,207.63,2176.0,192.2197,192.3865,192.1178,192.3309,2176.0
2022-06-09 12:40:00,207.68,207.7,207.45,207.63,1819.0,192.3772,192.3957,192.1642,192.3309,1819.0
2022-06-09 12:45:00,207.45,207.46,207.42,207.43,699.0,192.1642,192.1734,192.1364,192.1456,699.0
2022-06-09 12:50:00,207.51,207.63,207.24,207.25,2803.0,192.2197,192.3309,191.9696,191.9789,2803.0
2022-06-09 12:55:00,207.34,207.82,207.33,207.8,1538.0,192.0623,192.5069,192.053,192.4884,1538.0
2022-06-09 13:00:00,207.69,207.9,207.48,207.74,7150.0,192.3865,192.581,192.1919,192.4328,7150.0
2022-06-09 13:05:00,207.77,208.0,207.62,207.7,7474.0,192.4606,192.6736,192.3216,192.3957,7474.0
2022-06-09 13:10:00,207.59,207.93,207.59,207.84,6700.0,192.2938,192.6088,192.2938,192.5254,6700.0
2022-06-09 13:15:00,207.84,207.93,207.81,207.93,1417.0,192.5254,192.6088,192.4976,192.6088,1417.0
2022-06-09 13:20:00,207.93,207.94,207.74,207.74,1127.0,192.6088,192.6181,192.4328,192.4328,1127.0
2022-06-09 13:25:00,207.69,207.69,207.39,207.39,400.0,192.3865,192.3865,192.1086,192.1086,400.0
2022-06-09 13:30:00,207.27,207.28,207.1,207.1,1411.0,191.9974,192.0067,191.8399,191.8399,1411.0
2022-06-09 13:35:00,207.03,207.21,206.9,207.19,3057.0,191.7751,191.9418,191.6547,191.9233,3057.0
2022-06-09 13:40:00,207.17,207.18,207.01,207.01,1772.0,191.9048,191.9141,191.7566,191.7566,1772.0
2022-06-09 13:45:00,207.04,207.2,207.02,207.2,1925.0,191.7844,191.9326,191.7658,191.9326,1925.0
2022-06-09 13:50:00,207.3,207.36,207.26,207.36,903.0,192.0252,192.0808,191.9882,192.0808,903.0
2022-06-09 13:55:00,207.35,207.57,207.35,207.57,1676.0,192.0715,192.2753,192.0715,192.2753,1676.0
2022-06-09 14:00:00,207.63,207.63,207.37,207.43,4610.0,192.3309,192.3309,192.0901,192.1456,4610.0
2022-06-09 14:05:00,207.41,207.55,207.41,207.41,2752.0,192.1271,192.2568,192.1271,192.1271,2752.0
2022-06-09 14:10:00,207.37,207.44,207.3,207.35,1985.0,192.0901,192.1549,192.0252,192.0715,1985.0
2022-06-09 14:15:00,207.43,207.52,207.36,207.43,718.0,192.1456,192.229,192.0808,192.1456,718.0
2022-06-09 14:20:00,207.45,207.46,207.18,207.18,2464.0,192.1642,192.1734,191.9141,191.9141,2464.0
2022-06-09 14:25:00,207.18,207.23,207.18,207.23,672.0,191.9141,191.9604,191.9141,191.9604,672.0
2022-06-09 14:30:00,207.19,207.19,206.86,206.87,4090.0,191.9233,191.9233,191.6176,191.6269,4090.0
2022-06-09 14:35:00,206.9,206.9,206.76,206.84,1955.0,191.6547,191.6547,191.525,191.5991,1955.0
2022-06-09 14:40:00,206.83,206.83,206.26,206.34,10941.0,191.5898,191.5898,191.0618,191.1359,10941.0
2022-06-09 14:45:00,206.3,206.35,205.86,205.86,7198.0,191.0989,191.1452,190.6913,190.6913,7198.0
2022-06-09 14:50:00,205.93,205.98,205.75,205.95,7433.0,190.7562,190.8025,190.5894,190.7747,7433.0
2022-06-09 14:55:00,205.85,206.11,205.7,205.7,2157.0,190.6821,190.9229,190.5431,190.5431,2157.0
2022-06-09 15:00:00,205.72,205.72,205.12,205.12,3247.0,190.5616,190.5616,190.0058,190.0058,3247.0
2022-06-09 15:05:00,205.09,205.13,204.67,204.68,8424.0,189.9781,190.0151,189.589,189.5983,8424.0
2022-06-09 15:10:00,204.65,204.7,204.47,204.5,9489.0,189.5705,189.6168,189.4037,189.4315,9489.0
2022-06-09 15:15:00,204.52,205.16,204.52,205.08,3701.0,189.4501,190.0429,189.4501,189.9688,3701.0
2022-06-09 15:20:00,205.08,205.27,205.08,205.27,3000.0,189.9688,190.1448,189.9688,190.1448,3000.0
2022-06-09 15:25:00,205.21,205.28,204.88,204.88,3032.0,190.0892,190.1541,189.7835,189.7835,3032.0
2022-06-09 15:30:00,204.86,204.88,204.66,204.69,5548.0,189.765,189.7835,189.5797,189.6075,5548.0
2022-06-09 15:35:00,204.68,204.84,204.59,204.59,4431.0,189.5983,189.7465,189.5149,189.5149,4431.0
2022-06-09 15:40:00,204.53,204.55,204.08,204.15,8864.0,189.4593,189.4778,189.0425,189.1073,8864.0
2022-06-09 15:45:00,204.07,204.09,203.61,203.82,14011.0,189.0332,189.0517,188.6071,188.8016,14011.0
2022-06-09 15:50:00,203.75,204.05,203.54,203.79,31780.0,188.7368,189.0147,188.5423,188.7738,31780.0
2022-06-09 15:55:00,203.79,203.83,203.16,203.36,47830.0,188.7738,188.8109,188.1903,188.3755,47830.0
2022-06-10 09:30:00,199.84,200.29,199.03,199.51,15512.0,185.1149,185.5317,184.3646,184.8092,15512.0
2022-06-10 09:35:00,199.63,199.63,198.79,199.3,2737.0,184.9204,184.9204,184.1423,184.6147,2737.0
2022-06-10 09:40:00,199.13,199.45,198.31,198.61,3708.0,184.4572,184.7536,183.6976,183.9755,3708.0
2022-06-10 09:45:00,198.9,199.39,198.7,198.85,5788.0,184.2442,184.6981,184.0589,184.1978,5788.0
2022-06-10 09:50:00,199.0,199.0,197.93,198.0,8719.0,184.3368,184.3368,183.3456,183.4105,8719.0
2022-06-10 09:55:00,197.92,197.92,197.32,197.66,11047.0,183.3364,183.3364,182.7806,183.0955,11047.0
2022-06-10 10:00:00,197.75,197.75,197.04,197.24,9113.0,183.1789,183.1789,182.5212,182.7065,9113.0
2022-06-10 10:05:00,197.37,197.74,197.34,197.6,9172.0,182.8269,183.1696,182.7991,183.0399,9172.0
2022-06-10 10:10:00,197.59,197.69,197.36,197.46,8106.0,183.0307,183.1233,182.8176,182.9103,8106.0
2022-06-10 10:15:00,197.43,197.53,196.95,197.2,8607.0,182.8825,182.9751,182.4378,182.6694,8607.0
2022-06-10 10:20:00,197.19,197.36,197.06,197.28,9080.0,182.6602,182.8176,182.5397,182.7435,9080.0
2022-06-10 10:25:00,197.22,197.32,196.79,196.94,8342.0,182.6879,182.7806,182.2896,182.4286,8342.0
2022-06-10 10:30:00,196.91,197.8,196.91,197.8,8435.0,182.4008,183.2252,182.4008,183.2252,8435.0
2022-06-10 10:35:00,198.13,198.53,198.04,198.25,6010.0,183.5309,183.9014,183.4475,183.6421,6010.0
2022-06-10 10:40:00,198.23,198.7,198.02,198.69,5344.0,183.6235,184.0589,183.429,184.0496,5344.0
2022-06-10 10:45:00,198.66,198.96,198.46,198.96,24252.0,184.0218,184.2997,183.8366,184.2997,24252.0
2022-06-10 10:50:00,199.11,199.24,198.85,199.05,3554.0,184.4387,184.5591,184.1978,184.3831,3554.0
2022-06-10 10:55:00,199.06,199.07,198.29,198.3,5347.0,184.3924,184.4016,183.6791,183.6884,5347.0
2022-06-10 11:00:00,198.14,198.48,197.99,198.15,5934.0,183.5402,183.8551,183.4012,183.5494,5934.0
2022-06-10 11:05:00,198.06,198.35,198.06,198.35,1844.0,183.4661,183.7347,183.4661,183.7347,1844.0
2022-06-10 11:10:00,198.47,198.53,198.32,198.32,6865.0,183.8458,183.9014,183.7069,183.7069,6865.0
2022-06-10 11:15:00,198.33,198.38,197.86,198.19,5803.0,183.7162,183.7625,183.2808,183.5865,5803.0
2022-06-10 11:20:00,198.3,198.43,197.98,197.98,4245.0,183.6884,183.8088,183.3919,183.3919,4245.0
2022-06-10 11:25:00,197.7,197.93,197.57,197.92,3762.0,183.1326,183.3456,183.0122,183.3364,3762.0
2022-06-10 11:30:00,197.85,197.87,197.66,197.87,3888.0,183.2715,183.2901,183.0955,183.2901,3888.0
2022-06-10 11:35:00,197.84,198.04,197.84,197.88,3215.0,183.2623,183.4475,183.2623,183.2993,3215.0
2022-06-10 11:40:00,197.77,198.05,197.75,197.97,4203.0,183.1974,183.4568,183.1789,183.3827,4203.0
2022-06-10 11:45:00,197.94,198.05,197.61,197.62,3705.0,183.3549,183.4568,183.0492,183.0585,3705.0
2022-06-10 11:50:00,197.61,197.7,197.48,197.7,4159.0,183.0492,183.1326,182.9288,183.1326,4159.0
2022-06-10 11:55:00,197.68,197.98,197.6,197.88,3047.0,183.1141,183.3919,183.0399,183.2993,3047.0
2022-06-10 12:00:00,197.88,198.04,197.81,198.0,1821.0,183.2993,183.4475,183.2345,183.4105,1821.0
2022-06-10 12:05:00,197.93,198.4,197.93,198.39,5511.0,183.3456,183.781,183.3456,183.7717,5511.0
2022-06-10 12:10:00,198.32,198.54,198.13,198.19,2434.0,183.7069,183.9107,183.5309,183.5865,2434.0
2022-06-10 12:15:00,198.13,198.13,197.7,197.86,5491.0,183.5309,183.5309,183.1326,183.2808,5491.0
2022-06-10 12:20:00,197.96,198.19,197.85,197.9,7189.0,183.3734,183.5865,183.2715,183.3178,7189.0
2022-06-10 12:25:00,197.86,198.06,197.8,197.97,3187.0,183.2808,183.4661,183.2252,183.3827,3187.0
2022-06-10 12:30:00,198.08,198.15,197.74,197.94,2045.0,183.4846,183.5494,183.1696,183.3549,2045.0
2022-06-10 12:35:00,197.84,197.96,197.78,197.95,3713.0,183.2623,183.3734,183.2067,183.3642,3713.0
2022-06-10 12:40:00,197.93,198.14,197.93,198.02,2346.0,183.3456,183.5402,183.3456,183.429,2346.0
2022-06-10 12:45:00,198.04,198.04,197.73,197.73,3753.0,183.4475,183.4475,183.1604,183.1604,3753.0
2022-06-10 12:50:00,197.7,197.7,197.4,197.41,3790.0,183.1326,183.1326,182.8547,182.8639,3790.0
2022-06-10 12:55:00,197.41,197.76,197.39,197.76,3886.0,182.8639,183.1882,182.8454,183.1882,3886.0
2022-06-10 13:00:00,197.77,197.81,197.38,197.47,7139.0,183.1974,183.2345,182.8362,182.9195,7139.0
2022-06-10 13:05:00,197.5,197.55,197.39,197.47,9585.0,182.9473,182.9936,182.8454,182.9195,9585.0
2022-06-10 13:10:00,197.5,197.6,197.19,197.19,21960.0,182.9473,183.0399,182.6602,182.6602,21960.0
2022-06-10 13:15:00,197.14,197.45,196.89,197.39,50741.0,182.6138,182.901,182.3823,182.8454,50741.0
2022-06-10 13:20:00,197.42,197.91,197.42,197.86,2823.0,182.8732,183.3271,182.8732,183.2808,2823.0
2022-06-10 13:25:00,197.89,198.1,197.89,198.1,2579.0,183.3086,183.5031,183.3086,183.5031,2579.0
2022-06-10 13:30:00,198.2,198.21,197.53,197.69,9443.0,183.5957,183.605,182.9751,183.1233,9443.0
2022-06-10 13:35:00,197.75,198.0,197.75,198.0,10521.0,183.1789,183.4105,183.1789,183.4105,10521.0
2022-06-10 13:40:00,197.98,197.98,197.77,197.77,4010.0,183.3919,183.3919,183.1974,183.1974,4010.0
2022-06-10 13:45:00,197.83,198.0,197.69,197.92,5508.0,183.253,183.4105,183.1233,183.3364,5508.0
2022-06-10 13:50:00,197.95,198.13,197.81,197.81,7157.0,183.3642,183.5309,183.2345,183.2345,7157.0
2022-06-10 13:55:00,197.79,197.79,197.28,197.38,4551.0,183.2159,183.2159,182.7435,182.8362,4551.0
2022-06-10 14:00:00,197.38,197.38,197.04,197.04,6733.0,182.8362,182.8362,182.5212,182.5212,6733.0
2022-06-10 14:05:00,197.05,197.39,197.01,197.36,4290.0,182.5305,182.8454,182.4934,182.8176,4290.0
2022-06-10 14:10:00,197.41,197.59,197.34,197.59,4960.0,182.8639,183.0307,182.7991,183.0307,4960.0
2022-06-10 14:15:00,197.61,198.18,197.61,198.11,4601.0,183.0492,183.5772,183.0492,183.5124,4601.0
2022-06-10 14:20:00,198.16,198.44,198.16,198.28,5433.0,183.5587,183.8181,183.5587,183.6698,5433.0
2022-06-10 14:25:00,198.32,198.36,197.94,198.05,3878.0,183.7069,183.7439,183.3549,183.4568,3878.0
2022-06-10 14:30:00,198.09,198.43,198.07,198.35,5516.0,183.4938,183.8088,183.4753,183.7347,5516.0
2022-06-10 14:35:00,198.23,198.28,198.06,198.22,4728.0,183.6235,183.6698,183.4661,183.6143,4728.0
2022-06-10 14:40:00,198.14,198.16,197.93,198.07,4453.0,183.5402,183.5587,183.3456,183.4753,4453.0
2022-06-10 14:45:00,198.19,198.6,198.1,198.55,15431.0,183.5865,183.9663,183.5031,183.9199,15431.0
2022-06-10 14:50:00,198.54,198.75,198.51,198.71,5274.0,183.9107,184.1052,183.8829,184.0682,5274.0
2022-06-10 14:55:00,198.75,199.04,198.74,198.93,4179.0,184.1052,184.3738,184.0959,184.2719,4179.0
2022-06-10 15:00:00,198.86,199.0,198.43,198.48,7664.0,184.2071,184.3368,183.8088,183.8551,7664.0
2022-06-10 15:05:00,198.43,198.43,198.09,198.29,4591.0,183.8088,183.8088,183.4938,183.6791,4591.0
2022-06-10 15:10:00,198.31,198.91,198.28,198.78,10260.0,183.6976,184.2534,183.6698,184.133,10260.0
2022-06-10 15:15:00,198.72,199.08,198.71,198.96,6077.0,184.0774,184.4109,184.0682,184.2997,6077.0
2022-06-10 15:20:00,198.91,199.0,198.48,198.78,6979.0,184.2534,184.3368,183.8551,184.133,6979.0
2022-06-10 15:25:00,198.85,199.33,198.85,199.13,5277.0,184.1978,184.6425,184.1978,184.4572,5277.0
2022-06-10 15:30:00,198.97,199.1,198.75,198.81,8105.0,184.309,184.4294,184.1052,184.1608,8105.0
2022-06-10 15:35:00,198.79,199.09,198.66,198.92,7055.0,184.1423,184.4202,184.0218,184.2627,7055.0
2022-06-10 15:40:00,198.83,198.89,198.12,198.22,11900.0,184.1793,184.2349,183.5216,183.6143,11900.0
2022-06-10 15:45:00,198.28,198.28,197.54,197.54,11929.0,183.6698,183.6698,182.9844,182.9844,11929.0
2022-06-10 15:50:00,197.5,197.86,197.19,197.34,31979.0,182.9473,183.2808,182.6602,182.7991,31979.0
2022-06-10 15:55:00,197.57,197.64,196.71,196.79,58838.0,183.0122,183.077,182.2155,182.2896,58838.0
2022-06-13 09:30:00,192.91,193.87,192.56,193.87,24857.0,178.6955,179.5848,178.3713,179.5848,24857.0
2022-06-13 09:35:00,193.77,194.35,193.44,193.79,6674.0,179.4922,180.0294,179.1865,179.5107,6674.0
2022-06-13 09:40:00,193.56,193.67,193.2,193.6,2700.0,179.2976,179.3995,178.9642,179.3347,2700.0
2022-06-13 09:45:00,193.86,194.12,193.15,193.15,10457.0,179.5755,179.8164,178.9178,178.9178,10457.0
2022-06-13 09:50:00,193.25,193.83,193.25,193.61,6413.0,179.0105,179.5477,179.0105,179.3439,6413.0
2022-06-13 09:55:00,193.55,194.19,193.46,193.78,20052.0,179.2884,179.8812,179.205,179.5014,20052.0
2022-06-13 10:00:00,193.78,193.79,192.3,192.33,7644.0,179.5014,179.5107,178.1305,178.1583,7644.0
2022-06-13 10:05:00,192.38,193.34,192.38,192.98,8953.0,178.2046,179.0938,178.2046,178.7604,8953.0
2022-06-13 10:10:00,193.05,193.07,192.05,192.37,12876.0,178.8252,178.8437,177.8989,178.1953,12876.0
2022-06-13 10:15:00,192.35,192.51,192.14,192.19,12798.0,178.1768,178.325,177.9823,178.0286,12798.0
2022-06-13 10:20:00,192.16,192.27,192.09,192.27,5783.0,178.0008,178.1027,177.9359,178.1027,5783.0
2022-06-13 10:25:00,192.15,192.19,191.75,191.78,5623.0,177.9915,178.0286,177.621,177.6488,5623.0
2022-06-13 10:30:00,191.83,192.08,191.64,191.8,8055.0,177.6951,177.9267,177.5191,177.6673,8055.0
2022-06-13 10:35:00,191.71,192.09,191.7,191.91,3611.0,177.5839,177.9359,177.5747,177.7692,3611.0
2022-06-13 10:40:00,191.78,191.9,191.1,191.31,4000.0,177.6488,177.7599,177.0189,177.2134,4000.0
2022-06-13 10:45:00,191.23,191.23,190.7,190.93,4624.0,177.1393,177.1393,176.6484,176.8614,4624.0
2022-06-13 10:50:00,190.88,191.04,190.69,190.74,5454.0,176.8151,176.9633,176.6391,176.6854,5454.0
2022-06-13 10:55:00,190.69,190.92,190.61,190.7,4873.0,176.6391,176.8522,176.565,176.6484,4873.0
2022-06-13 11:00:00,190.62,190.67,190.32,190.35,8379.0,176.5743,176.6206,176.2964,176.3242,8379.0
2022-06-13 11:05:00,190.29,190.36,189.89,190.1,18257.0,176.2686,176.3334,175.8981,176.0926,18257.0
2022-06-13 11:10:00,190.02,190.41,190.01,190.38,4337.0,176.0185,176.3797,176.0092,176.3519,4337.0
2022-06-13 11:15:00,190.43,190.6,190.37,190.56,3677.0,176.3983,176.5557,176.3427,176.5187,3677.0
2022-06-13 11:20:00,190.5,191.0,190.44,191.0,8956.0,176.4631,176.9263,176.4075,176.9263,8956.0
2022-06-13 11:25:00,191.1,191.17,190.85,190.99,3411.0,177.0189,177.0837,176.7873,176.917,3411.0
2022-06-13 11:30:00,191.05,191.18,190.68,191.18,11874.0,176.9726,177.093,176.6298,177.093,11874.0
2022-06-13 11:35:00,191.3,191.81,191.3,191.81,6091.0,177.2042,177.6766,177.2042,177.6766,6091.0
2022-06-13 11:40:00,191.82,191.82,191.42,191.55,3233.0,177.6858,177.6858,177.3153,177.4357,3233.0
2022-06-13 11:45:00,191.49,191.55,190.95,191.32,5797.0,177.3802,177.4357,176.8799,177.2227,5797.0
2022-06-13 11:50:00,191.35,191.46,191.0,191.13,5844.0,177.2505,177.3524,176.9263,177.0467,5844.0
2022-06-13 11:55:00,191.13,191.27,191.09,191.13,3288.0,177.0467,177.1764,177.0096,177.0467,3288.0
2022-06-13 12:00:00,191.14,191.6,191.07,191.59,8073.0,177.0559,177.4821,176.9911,177.4728,8073.0
2022-06-13 12:05:00,191.5,191.96,191.49,191.86,3368.0,177.3894,177.8155,177.3802,177.7229,3368.0
2022-06-13 12:10:00,191.61,191.93,191.57,191.57,3044.0,177.4913,177.7877,177.4543,177.4543,3044.0
2022-06-13 12:15:00,191.64,191.88,191.54,191.73,2250.0,177.5191,177.7414,177.4265,177.6025,2250.0
2022-06-13 12:20:00,191.74,191.85,191.59,191.65,3106.0,177.6117,177.7136,177.4728,177.5284,3106.0
2022-06-13 12:25:00,191.61,191.74,191.28,191.46,1916.0,177.4913,177.6117,177.1856,177.3524,1916.0
2022-06-13 12:30:00,191.45,192.07,191.39,191.97,4163.0,177.3431,177.9174,177.2875,177.8248,4163.0
2022-06-13 12:35:00,191.96,192.15,191.88,192.15,2855.0,177.8155,177.9915,177.7414,177.9915,2855.0
2022-06-13 12:40:00,192.11,192.11,191.39,191.4,5002.0,177.9545,177.9545,177.2875,177.2968,5002.0
2022-06-13 12:45:00,191.45,191.55,191.29,191.31,4133.0,177.3431,177.4357,177.1949,177.2134,4133.0
2022-06-13 12:50:00,191.24,191.4,191.11,191.2,3040.0,177.1486,177.2968,177.0282,177.1115,3040.0
2022-06-13 12:55:00,191.18,191.28,190.91,191.01,3800.0,177.093,177.1856,176.8429,176.9355,3800.0
2022-06-13 13:00:00,191.02,191.09,190.79,190.83,4972.0,176.9448,177.0096,176.7317,176.7688,4972.0
2022-06-13 13:05:00,190.75,190.82,190.66,190.75,2528.0,176.6947,176.7595,176.6113,176.6947,2528.0
2022-06-13 13:10:00,190.71,190.92,190.56,190.92,5505.0,176.6576,176.8522,176.5187,176.8522,5505.0
2022-06-13 13:15:00,190.94,191.05,190.87,191.05,2670.0,176.8707,176.9726,176.8058,176.9726,2670.0
2022-06-13 13:20:00,191.06,191.12,190.9,190.96,2358.0,176.9818,177.0374,176.8336,176.8892,2358.0
2022-06-13 13:25:00,191.0,191.06,190.46,190.62,16475.0,176.9263,176.9818,176.4261,176.5743,16475.0
2022-06-13 13:30:00,190.59,190.93,190.37,190.42,5096.0,176.5465,176.8614,176.3427,176.389,5096.0
2022-06-13 13:35:00,190.39,190.73,190.34,190.73,7498.0,176.3612,176.6762,176.3149,176.6762,7498.0
2022-06-13 13:40:00,190.81,191.35,190.76,191.3,4604.0,176.7503,177.2505,176.7039,177.2042,4604.0
2022-06-13 13:45:00,191.33,192.0,191.33,192.0,2183.0,177.2319,177.8526,177.2319,177.8526,2183.0
2022-06-13 13:50:00,192.01,192.16,191.48,191.49,5371.0,177.8618,178.0008,177.3709,177.3802,5371.0
2022-06-13 13:55:00,191.58,191.8,191.53,191.55,1820.0,177.4635,177.6673,177.4172,177.4357,1820.0
2022-06-13 14:00:00,191.38,191.48,191.16,191.38,7836.0,177.2783,177.3709,177.0745,177.2783,7836.0
2022-06-13 14:05:00,191.27,191.3,191.01,191.02,2771.0,177.1764,177.2042,176.9355,176.9448,2771.0
2022-06-13 14:10:00,190.91,190.91,190.64,190.69,2989.0,176.8429,176.8429,176.5928,176.6391,2989.0
2022-06-13 14:15:00,190.51,190.76,190.51,190.56,3321.0,176.4724,176.7039,176.4724,176.5187,3321.0
2022-06-13 14:20:00,190.69,190.93,190.64,190.72,2887.0,176.6391,176.8614,176.5928,176.6669,2887.0
2022-06-13 14:25:00,190.68,190.83,190.58,190.63,3448.0,176.6298,176.7688,176.5372,176.5835,3448.0
2022-06-13 14:30:00,190.65,190.67,190.15,190.2,21695.0,176.6021,176.6206,176.1389,176.1852,21695.0
2022-06-13 14:35:00,190.4,191.0,190.29,190.7,22286.0,176.3705,176.9263,176.2686,176.6484,22286.0
2022-06-13 14:40:00,190.68,190.84,190.47,190.58,4028.0,176.6298,176.7781,176.4353,176.5372,4028.0
2022-06-13 14:45:00,190.63,190.75,190.3,190.34,6708.0,176.5835,176.6947,176.2778,176.3149,6708.0
2022-06-13 14:50:00,190.28,190.42,189.93,189.95,10304.0,176.2593,176.389,175.9351,175.9536,10304.0
2022-06-13 14:55:00,189.94,189.94,189.39,189.45,12094.0,175.9444,175.9444,175.4349,175.4905,12094.0
2022-06-13 15:00:00,189.37,189.53,189.1,189.45,12160.0,175.4164,175.5646,175.1663,175.4905,12160.0
2022-06-13 15:05:00,189.41,189.75,189.19,189.3,5365.0,175.4534,175.7684,175.2496,175.3515,5365.0
2022-06-13 15:10:00,189.28,189.28,189.01,189.13,8522.0,175.333,175.333,175.0829,175.1941,8522.0
2022-06-13 15:15:00,189.14,189.94,188.9,189.29,9421.0,175.2033,175.9444,174.981,175.3423,9421.0
2022-06-13 15:20:00,189.19,189.37,188.81,188.81,9868.0,175.2496,175.4164,174.8976,174.8976,9868.0
2022-06-13 15:25:00,188.83,189.06,188.38,188.44,16868.0,174.9162,175.1292,174.4993,174.5549,16868.0
2022-06-13 15:30:00,188.43,188.5,187.89,188.09,29917.0,174.5456,174.6105,174.0454,174.2307,29917.0
2022-06-13 15:35:00,188.13,188.81,188.13,188.28,15957.0,174.2677,174.8976,174.2677,174.4067,15957.0
2022-06-13 15:40:00,188.28,188.35,187.77,187.84,10731.0,174.4067,174.4715,173.9343,173.9991,10731.0
2022-06-13 15:45:00,187.84,188.47,187.76,188.16,21564.0,173.9991,174.5827,173.925,174.2955,21564.0
2022-06-13 15:50:00,188.13,188.37,187.46,188.37,36155.0,174.2677,174.4901,173.6471,174.4901,36155.0
2022-06-13 15:55:00,188.38,188.79,188.24,188.67,53466.0,174.4993,174.8791,174.3696,174.768,53466.0
2022-06-14 09:30:00,188.61,189.15,187.97,189.05,15578.0,174.7124,175.2126,174.1195,175.12,15578.0
2022-06-14 09:35:00,189.52,189.52,189.32,189.39,2822.0,175.5553,175.5553,175.3701,175.4349,2822.0
2022-06-14 09:40:00,189.16,189.46,188.97,188.97,4151.0,175.2218,175.4997,175.0458,175.0458,4151.0
2022-06-14 09:45:00,189.18,189.79,189.17,189.63,4871.0,175.2404,175.8054,175.2311,175.6572,4871.0
2022-06-14 09:50:00,189.49,189.68,188.98,189.68,6071.0,175.5275,175.7035,175.0551,175.7035,6071.0
2022-06-14 09:55:00,189.46,189.82,189.36,189.63,4940.0,175.4997,175.8332,175.4071,175.6572,4940.0
2022-06-14 10:00:00,189.61,189.64,188.88,188.88,8710.0,175.6387,175.6665,174.9625,174.9625,8710.0
2022-06-14 10:05:00,188.63,188.63,188.29,188.41,6001.0,174.7309,174.7309,174.416,174.5271,6001.0
2022-06-14 10:10:00,188.52,188.87,188.32,188.71,4666.0,174.629,174.9532,174.4437,174.805,4666.0
2022-06-14 10:15:00,188.61,188.71,188.46,188.46,2321.0,174.7124,174.805,174.5734,174.5734,2321.0
2022-06-14 10:20:00,188.41,188.71,188.21,188.6,3061.0,174.5271,174.805,174.3418,174.7031,3061.0
2022-06-14 10:25:00,188.56,188.59,188.17,188.23,5301.0,174.6661,174.6938,174.3048,174.3604,5301.0
2022-06-14 10:30:00,188.24,188.58,188.0,188.48,5488.0,174.3696,174.6846,174.1473,174.592,5488.0
2022-06-14 10:35:00,188.48,188.48,187.81,187.81,2857.0,174.592,174.592,173.9713,173.9713,2857.0
2022-06-14 10:40:00,187.75,187.83,187.37,187.65,3513.0,173.9157,173.9898,173.5637,173.8231,3513.0
2022-06-14 10:45:00,187.75,188.23,187.73,188.23,2542.0,173.9157,174.3604,173.8972,174.3604,2542.0
2022-06-14 10:50:00,188.24,188.49,187.84,187.84,3834.0,174.3696,174.6012,173.9991,173.9991,3834.0
2022-06-14 10:55:00,187.84,187.94,187.7,187.76,3749.0,173.9991,174.0917,173.8694,173.925,3749.0
2022-06-14 11:00:00,187.67,188.3,187.66,188.09,3277.0,173.8416,174.4252,173.8324,174.2307,3277.0
2022-06-14 11:05:00,187.89,187.93,187.4,187.4,5722.0,174.0454,174.0825,173.5915,173.5915,5722.0
2022-06-14 11:10:00,187.4,187.4,186.82,186.91,2171.0,173.5915,173.5915,173.0543,173.1376,2171.0
2022-06-14 11:15:00,186.96,187.02,186.51,186.58,4465.0,173.184,173.2395,172.7671,172.832,4465.0
2022-06-14 11:20:00,186.51,186.51,185.91,186.14,8771.0,172.7671,172.7671,172.2113,172.4244,8771.0
2022-06-14 11:25:00,186.19,186.3,185.98,186.26,13547.0,172.4707,172.5726,172.2762,172.5355,13547.0
2022-06-14 11:30:00,186.25,186.51,185.98,186.5,8965.0,172.5263,172.7671,172.2762,172.7578,8965.0
2022-06-14 11:35:00,186.42,186.71,186.32,186.55,5606.0,172.6837,172.9524,172.5911,172.8042,5606.0
2022-06-14 11:40:00,186.55,186.73,186.33,186.5,23159.0,172.8042,172.9709,172.6004,172.7578,23159.0
2022-06-14 11:45:00,186.51,186.64,186.03,186.1,14112.0,172.7671,172.8875,172.3225,172.3873,14112.0
2022-06-14 11:50:00,186.02,186.51,186.02,186.33,11130.0,172.3132,172.7671,172.3132,172.6004,11130.0
2022-06-14 11:55:00,186.4,186.53,186.23,186.23,4356.0,172.6652,172.7856,172.5077,172.5077,4356.0
2022-06-14 12:00:00,186.13,186.19,185.79,185.9,6013.0,172.4151,172.4707,172.1002,172.2021,6013.0
2022-06-14 12:05:00,185.96,186.04,185.66,185.66,3870.0,172.2576,172.3317,171.9797,171.9797,3870.0
2022-06-14 12:10:00,185.69,185.77,184.73,184.73,11676.0,172.0075,172.0816,171.1183,171.1183,11676.0
2022-06-14 12:15:00,184.71,184.99,184.58,184.7,25754.0,171.0997,171.3591,170.9793,171.0905,25754.0
2022-06-14 12:20:00,184.75,184.87,184.51,184.83,25686.0,171.1368,171.248,170.9145,171.2109,25686.0
2022-06-14 12:25:00,184.88,185.32,184.7,185.14,11830.0,171.2572,171.6648,171.0905,171.4981,11830.0
2022-06-14 12:30:00,185.17,185.24,184.96,185.08,7229.0,171.5258,171.5907,171.3313,171.4425,7229.0
2022-06-14 12:35:00,184.98,185.26,184.83,184.86,4609.0,171.3498,171.6092,171.2109,171.2387,4609.0
2022-06-14 12:40:00,184.97,185.11,184.8,185.07,5520.0,171.3406,171.4703,171.1831,171.4332,5520.0
2022-06-14 12:45:00,184.97,184.99,184.65,184.8,8342.0,171.3406,171.3591,171.0442,171.1831,8342.0
2022-06-14 12:50:00,184.76,184.81,184.44,184.63,10744.0,171.1461,171.1924,170.8496,171.0256,10744.0
2022-06-14 12:55:00,184.6,184.85,184.53,184.84,7390.0,170.9978,171.2294,170.933,171.2202,7390.0
2022-06-14 13:00:00,184.99,185.03,184.52,184.94,6297.0,171.3591,171.3962,170.9237,171.3128,6297.0
2022-06-14 13:05:00,184.93,185.26,184.74,185.23,5631.0,171.3035,171.6092,171.1275,171.5814,5631.0
2022-06-14 13:10:00,185.28,185.41,185.12,185.25,8801.0,171.6277,171.7482,171.4795,171.6,8801.0
2022-06-14 13:15:00,185.4,186.26,185.4,186.25,3846.0,171.7389,172.5355,171.7389,172.5263,3846.0
2022-06-14 13:20:00,186.31,186.49,186.15,186.34,4061.0,172.5818,172.7486,172.4336,172.6096,4061.0
2022-06-14 13:25:00,186.42,186.42,185.82,185.82,10025.0,172.6837,172.6837,172.128,172.128,10025.0
2022-06-14 13:30:00,185.77,186.03,185.7,185.72,4314.0,172.0816,172.3225,172.0168,172.0353,4314.0
2022-06-14 13:35:00,185.73,185.81,185.55,185.71,3948.0,172.0446,172.1187,171.8778,172.0261,3948.0
2022-06-14 13:40:00,185.5,185.79,185.36,185.49,10107.0,171.8315,172.1002,171.7018,171.8223,10107.0
2022-06-14 13:45:00,185.61,185.68,185.5,185.59,1992.0,171.9334,171.9983,171.8315,171.9149,1992.0
2022-06-14 13:50:00,185.62,185.78,185.59,185.74,3951.0,171.9427,172.0909,171.9149,172.0538,3951.0
2022-06-14 13:55:00,185.74,185.9,185.59,185.59,6412.0,172.0538,172.2021,171.9149,171.9149,6412.0
2022-06-14 14:00:00,185.6,185.76,185.54,185.67,4122.0,171.9242,172.0724,171.8686,171.989,4122.0
2022-06-14 14:05:00,185.61,186.32,185.61,186.2,2766.0,171.9334,172.5911,171.9334,172.48,2766.0
2022-06-14 14:10:00,186.2,186.25,185.93,186.01,5125.0,172.48,172.5263,172.2298,172.304,5125.0
2022-06-14 14:15:00,186.13,186.28,186.04,186.1,3915.0,172.4151,172.5541,172.3317,172.3873,3915.0
2022-06-14 14:20:00,186.07,186.2,185.89,185.91,4565.0,172.3595,172.48,172.1928,172.2113,4565.0
2022-06-14 14:25:00,185.89,185.92,185.76,185.92,3085.0,172.1928,172.2206,172.0724,172.2206,3085.0
2022-06-14 14:30:00,185.86,186.02,185.74,186.02,4066.0,172.165,172.3132,172.0538,172.3132,4066.0
2022-06-14 14:35:00,186.04,186.29,186.03,186.25,2959.0,172.3317,172.5633,172.3225,172.5263,2959.0
2022-06-14 14:40:00,186.18,186.21,185.67,185.67,3570.0,172.4614,172.4892,171.989,171.989,3570.0
2022-06-14 14:45:00,185.75,185.86,185.53,185.53,4224.0,172.0631,172.165,171.8593,171.8593,4224.0
2022-06-14 14:50:00,185.5,185.68,185.37,185.37,2186.0,171.8315,171.9983,171.7111,171.7111,2186.0
2022-06-14 14:55:00,185.45,185.51,185.28,185.4,14538.0,171.7852,171.8408,171.6277,171.7389,14538.0
2022-06-14 15:00:00,185.38,185.43,185.14,185.31,3859.0,171.7204,171.7667,171.4981,171.6555,3859.0
2022-06-14 15:05:00,185.31,185.36,185.15,185.18,2679.0,171.6555,171.7018,171.5073,171.5351,2679.0
2022-06-14 15:10:00,185.2,185.29,184.83,184.87,5956.0,171.5536,171.637,171.2109,171.248,5956.0
2022-06-14 15:15:00,184.83,184.88,184.66,184.68,3800.0,171.2109,171.2572,171.0534,171.072,3800.0
2022-06-14 15:20:00,184.77,185.11,184.77,184.91,6800.0,171.1553,171.4703,171.1553,171.285,6800.0
2022-06-14 15:25:00,184.91,185.67,184.91,185.63,5086.0,171.285,171.989,171.285,171.952,5086.0
2022-06-14 15:30:00,185.69,186.17,185.67,185.91,9125.0,172.0075,172.4522,171.989,172.2113,9125.0
2022-06-14 15:35:00,185.93,186.45,185.91,186.33,15795.0,172.2298,172.7115,172.2113,172.6004,15795.0
2022-06-14 15:40:00,186.33,186.61,185.91,186.03,22606.0,172.6004,172.8597,172.2113,172.3225,22606.0
2022-06-14 15:45:00,186.04,186.57,185.95,186.57,19745.0,172.3317,172.8227,172.2484,172.8227,19745.0
2022-06-14 15:50:00,186.56,186.56,185.63,185.74,18433.0,172.8134,172.8134,171.952,172.0538,18433.0
2022-06-14 15:55:00,185.74,186.1,185.68,186.04,54277.0,172.0538,172.3873,171.9983,172.3317,54277.0
2022-06-15 09:30:00,187.12,187.62,185.3,185.57,37069.0,173.3322,173.7953,171.6463,171.8964,37069.0
2022-06-15 09:35:00,185.38,186.12,185.16,185.8,11188.0,171.7204,172.4058,171.5166,172.1094,11188.0
2022-06-15 09:40:00,185.8,186.7,185.74,186.58,6401.0,172.1094,172.9431,172.0538,172.832,6401.0
2022-06-15 09:45:00,186.61,186.64,185.99,186.38,12539.0,172.8597,172.8875,172.2854,172.6467,12539.0
2022-06-15 09:50:00,186.41,186.7,185.81,186.05,11750.0,172.6745,172.9431,172.1187,172.341,11750.0
2022-06-15 09:55:00,186.27,186.68,185.9,186.3,9961.0,172.5448,172.9246,172.2021,172.5726,9961.0
2022-06-15 10:00:00,186.24,186.66,186.12,186.64,5489.0,172.517,172.9061,172.4058,172.8875,5489.0
2022-06-15 10:05:00,186.59,187.27,186.58,187.16,14155.0,172.8412,173.4711,172.832,173.3692,14155.0
2022-06-15 10:10:00,187.08,187.49,186.93,187.28,6248.0,173.2951,173.6749,173.1562,173.4804,6248.0
2022-06-15 10:15:00,187.36,187.73,187.36,187.7,8964.0,173.5545,173.8972,173.5545,173.8694,8964.0
2022-06-15 10:20:00,187.64,187.74,187.55,187.66,12155.0,173.8138,173.9065,173.7305,173.8324,12155.0
2022-06-15 10:25:00,187.63,187.66,186.95,187.12,10351.0,173.8046,173.8324,173.1747,173.3322,10351.0
2022-06-15 10:30:00,186.82,187.25,186.42,186.58,15554.0,173.0543,173.4526,172.6837,172.832,15554.0
2022-06-15 10:35:00,186.58,186.8,186.0,186.0,6258.0,172.832,173.0357,172.2947,172.2947,6258.0
2022-06-15 10:40:00,185.92,186.23,185.9,186.02,6635.0,172.2206,172.5077,172.2021,172.3132,6635.0
2022-06-15 10:45:00,185.94,186.22,185.73,186.01,17854.0,172.2391,172.4985,172.0446,172.304,17854.0
2022-06-15 10:50:00,186.06,186.18,185.66,185.66,5679.0,172.3503,172.4614,171.9797,171.9797,5679.0
2022-06-15 10:55:00,185.56,185.87,185.46,185.8,6299.0,171.8871,172.1743,171.7945,172.1094,6299.0
2022-06-15 11:00:00,185.78,185.88,185.44,185.6,4103.0,172.0909,172.1835,171.776,171.9242,4103.0
2022-06-15 11:05:00,185.63,185.63,185.26,185.35,3582.0,171.952,171.952,171.6092,171.6926,3582.0
2022-06-15 11:10:00,185.28,185.36,184.81,184.81,8263.0,171.6277,171.7018,171.1924,171.1924,8263.0
2022-06-15 11:15:00,184.75,184.8,184.38,184.46,5868.0,171.1368,171.1831,170.7941,170.8682,5868.0
2022-06-15 11:20:00,184.49,184.56,184.33,184.56,4802.0,170.896,170.9608,170.7477,170.9608,4802.0
2022-06-15 11:25:00,184.58,185.15,184.56,185.15,7543.0,170.9793,171.5073,170.9608,171.5073,7543.0
2022-06-15 11:30:00,185.06,185.07,184.75,184.95,3239.0,171.424,171.4332,171.1368,171.3221,3239.0
2022-06-15 11:35:00,184.85,184.99,184.8,184.84,4627.0,171.2294,171.3591,171.1831,171.2202,4627.0
2022-06-15 11:40:00,184.81,185.05,184.5,184.5,2420.0,171.1924,171.4147,170.9052,170.9052,2420.0
2022-06-15 11:45:00,184.67,184.79,184.56,184.71,2978.0,171.0627,171.1738,170.9608,171.0997,2978.0
2022-06-15 11:50:00,184.62,184.9,184.51,184.67,16240.0,171.0164,171.2757,170.9145,171.0627,16240.0
2022-06-15 11:55:00,184.74,184.95,184.74,184.9,1809.0,171.1275,171.3221,171.1275,171.2757,1809.0
2022-06-15 12:00:00,184.88,184.95,184.77,184.79,1273.0,171.2572,171.3221,171.1553,171.1738,1273.0
2022-06-15 12:05:00,184.74,184.74,184.52,184.61,2480.0,171.1275,171.1275,170.9237,171.0071,2480.0
2022-06-15 12:10:00,184.67,184.94,184.67,184.94,3028.0,171.0627,171.3128,171.0627,171.3128,3028.0
2022-06-15 12:15:00,184.98,185.12,184.95,184.97,2575.0,171.3498,171.4795,171.3221,171.3406,2575.0
2022-06-15 12:20:00,185.01,185.28,185.0,185.16,2868.0,171.3776,171.6277,171.3684,171.5166,2868.0
2022-06-15 12:25:00,185.22,185.25,185.21,185.23,1300.0,171.5722,171.6,171.5629,171.5814,1300.0
2022-06-15 12:30:00,185.19,185.48,185.19,185.31,1883.0,171.5444,171.813,171.5444,171.6555,1883.0
2022-06-15 12:35:00,185.23,185.48,185.21,185.4,3543.0,171.5814,171.813,171.5629,171.7389,3543.0
2022-06-15 12:40:00,185.28,185.36,185.21,185.25,1860.0,171.6277,171.7018,171.5629,171.6,1860.0
2022-06-15 12:45:00,185.1,185.1,184.9,185.03,1325.0,171.461,171.461,171.2757,171.3962,1325.0
2022-06-15 12:50:00,185.07,185.12,184.84,184.84,2692.0,171.4332,171.4795,171.2202,171.2202,2692.0
2022-06-15 12:55:00,184.84,185.18,184.82,185.18,10729.0,171.2202,171.5351,171.2016,171.5351,10729.0
2022-06-15 13:00:00,185.14,185.77,185.09,185.66,4270.0,171.4981,172.0816,171.4517,171.9797,4270.0
2022-06-15 13:05:00,185.72,185.72,185.39,185.47,4218.0,172.0353,172.0353,171.7296,171.8037,4218.0
2022-06-15 13:10:00,185.46,185.73,185.34,185.72,3228.0,171.7945,172.0446,171.6833,172.0353,3228.0
2022-06-15 13:15:00,185.76,185.82,185.47,185.55,2262.0,172.0724,172.128,171.8037,171.8778,2262.0
2022-06-15 13:20:00,185.56,185.7,185.5,185.66,3010.0,171.8871,172.0168,171.8315,171.9797,3010.0
2022-06-15 13:25:00,185.62,185.76,185.49,185.65,6712.0,171.9427,172.0724,171.8223,171.9705,6712.0
2022-06-15 13:30:00,185.68,185.97,185.62,185.97,13851.0,171.9983,172.2669,171.9427,172.2669,13851.0
2022-06-15 13:35:00,185.94,186.28,185.89,186.28,4074.0,172.2391,172.5541,172.1928,172.5541,4074.0
2022-06-15 13:40:00,186.41,186.74,186.35,186.58,16534.0,172.6745,172.9802,172.6189,172.832,16534.0
2022-06-15 13:45:00,186.61,186.76,186.39,186.39,2955.0,172.8597,172.9987,172.656,172.656,2955.0
2022-06-15 13:50:00,186.38,187.04,186.32,187.04,15743.0,172.6467,173.2581,172.5911,173.2581,15743.0
2022-06-15 13:55:00,187.18,188.0,187.18,187.96,15831.0,173.3877,174.1473,173.3877,174.1103,15831.0
2022-06-15 14:00:00,187.5,188.33,186.59,186.72,20514.0,173.6842,174.453,172.8412,172.9616,20514.0
2022-06-15 14:05:00,186.63,186.85,185.91,186.45,5401.0,172.8783,173.0821,172.2113,172.7115,5401.0
2022-06-15 14:10:00,186.18,186.38,185.99,186.31,3583.0,172.4614,172.6467,172.2854,172.5818,3583.0
2022-06-15 14:15:00,186.23,186.93,186.07,186.52,4022.0,172.5077,173.1562,172.3595,172.7764,4022.0
2022-06-15 14:20:00,186.62,186.63,185.66,185.8,5852.0,172.869,172.8783,171.9797,172.1094,5852.0
2022-06-15 14:25:00,185.94,186.25,185.74,185.74,5806.0,172.2391,172.5263,172.0538,172.0538,5806.0
2022-06-15 14:30:00,185.81,185.9,184.64,185.29,12293.0,172.1187,172.2021,171.0349,171.637,12293.0
2022-06-15 14:35:00,185.2,187.28,185.2,187.07,7467.0,171.5536,173.4804,171.5536,173.2858,7467.0
2022-06-15 14:40:00,186.92,189.0,186.84,188.79,15558.0,173.1469,175.0736,173.0728,174.8791,15558.0
2022-06-15 14:45:00,188.75,189.04,188.03,188.03,10376.0,174.8421,175.1107,174.1751,174.1751,10376.0
2022-06-15 14:50:00,188.13,188.39,187.02,187.23,8868.0,174.2677,174.5086,173.2395,173.4341,8868.0
2022-06-15 14:55:00,187.29,187.45,186.6,186.83,5814.0,173.4896,173.6378,172.8505,173.0635,5814.0
2022-06-15 15:00:00,186.91,187.71,186.91,187.14,6404.0,173.1376,173.8787,173.1376,173.3507,6404.0
2022-06-15 15:05:00,187.25,187.48,187.01,187.47,7787.0,173.4526,173.6656,173.2303,173.6564,7787.0
2022-06-15 15:10:00,187.37,187.49,186.67,186.72,8343.0,173.5637,173.6749,172.9153,172.9616,8343.0
2022-06-15 15:15:00,186.62,186.85,186.36,186.71,6288.0,172.869,173.0821,172.6282,172.9524,6288.0
2022-06-15 15:20:00,186.79,187.8,186.79,187.73,10060.0,173.0265,173.9621,173.0265,173.8972,10060.0
2022-06-15 15:25:00,187.63,188.35,187.59,188.3,7412.0,173.8046,174.4715,173.7675,174.4252,7412.0
2022-06-15 15:30:00,188.38,188.99,187.94,188.99,8792.0,174.4993,175.0644,174.0917,175.0644,8792.0
2022-06-15 15:35:00,188.92,189.07,187.91,187.92,8384.0,174.9995,175.1385,174.064,174.0732,8384.0
2022-06-15 15:40:00,187.8,187.85,187.05,187.06,9608.0,173.9621,174.0084,173.2673,173.2766,9608.0
2022-06-15 15:45:00,187.0,187.18,186.66,187.17,17507.0,173.221,173.3877,172.9061,173.3785,17507.0
2022-06-15 15:50:00,187.19,187.19,186.17,186.4,31181.0,173.397,173.397,172.4522,172.6652,31181.0
2022-06-15 15:55:00,186.37,186.8,186.34,186.46,44615.0,172.6374,173.0357,172.6096,172.7208,44615.0
2022-06-16 09:30:00,183.17,183.17,181.56,181.56,24798.0,169.6732,169.6732,168.1818,168.1818,24798.0
2022-06-16 09:35:00,181.6,181.8,180.79,181.01,5499.0,168.2189,168.4042,167.4686,167.6724,5499.0
2022-06-16 09:40:00,181.28,181.28,179.47,179.52,20411.0,167.9225,167.9225,166.2458,166.2922,20411.0
2022-06-16 09:45:00,179.54,181.05,179.53,180.95,14560.0,166.3107,167.7094,166.3014,167.6168,14560.0
2022-06-16 09:50:00,180.87,181.03,180.8,180.91,4902.0,167.5427,167.6909,167.4778,167.5797,4902.0
2022-06-16 09:55:00,180.93,181.31,180.93,181.2,3813.0,167.5983,167.9503,167.5983,167.8484,3813.0
2022-06-16 10:00:00,180.93,181.38,180.5,180.72,26156.0,167.5983,168.0151,167.2,167.4037,26156.0
2022-06-16 10:05:00,180.64,180.83,180.37,180.83,5208.0,167.3296,167.5056,167.0795,167.5056,5208.0
2022-06-16 10:10:00,180.73,180.81,180.47,180.78,3225.0,167.413,167.4871,167.1722,167.4593,3225.0
2022-06-16 10:15:00,180.61,180.93,180.6,180.76,4468.0,167.3018,167.5983,167.2926,167.4408,4468.0
2022-06-16 10:20:00,180.77,181.15,180.77,180.81,7603.0,167.4501,167.8021,167.4501,167.4871,7603.0
2022-06-16 10:25:00,180.78,181.55,180.78,181.54,8302.0,167.4593,168.1726,167.4593,168.1633,8302.0
2022-06-16 10:30:00,181.41,181.53,181.27,181.39,3080.0,168.0429,168.1541,167.9132,168.0244,3080.0
2022-06-16 10:35:00,181.27,181.27,180.56,180.56,5880.0,167.9132,167.9132,167.2555,167.2555,5880.0
2022-06-16 10:40:00,180.49,180.49,179.4,179.4,8488.0,167.1907,167.1907,166.181,166.181,8488.0
2022-06-16 10:45:00,179.38,179.62,179.08,179.1,9595.0,166.1625,166.3848,165.8846,165.9031,9595.0
2022-06-16 10:50:00,179.07,179.54,178.96,179.54,4798.0,165.8753,166.3107,165.7734,166.3107,4798.0
2022-06-16 10:55:00,179.62,179.62,179.01,179.04,6717.0,166.3848,166.3848,165.8197,165.8475,6717.0
2022-06-16 11:00:00,178.94,179.34,178.94,179.28,6684.0,165.7549,166.1254,165.7549,166.0698,6684.0
2022-06-16 11:05:00,179.21,179.34,179.0,179.19,3883.0,166.005,166.1254,165.8105,165.9865,3883.0
2022-06-16 11:10:00,179.34,179.85,179.33,179.67,3884.0,166.1254,166.5978,166.1162,166.4311,3884.0
2022-06-16 11:15:00,179.7,180.01,179.52,179.59,4553.0,166.4589,166.7461,166.2922,166.357,4553.0
2022-06-16 11:20:00,179.65,179.86,179.57,179.67,4613.0,166.4126,166.6071,166.3385,166.4311,4613.0
2022-06-16 11:25:00,179.63,180.05,179.43,179.72,5034.0,166.3941,166.7831,166.2088,166.4774,5034.0
2022-06-16 11:30:00,179.75,179.77,179.38,179.45,4482.0,166.5052,166.5237,166.1625,166.2273,4482.0
2022-06-16 11:35:00,179.32,179.86,179.28,179.86,13699.0,166.1069,166.6071,166.0698,166.6071,13699.0
2022-06-16 11:40:00,179.79,179.79,179.38,179.4,1100.0,166.5423,166.5423,166.1625,166.181,1100.0
2022-06-16 11:45:00,179.37,179.51,179.22,179.51,5953.0,166.1532,166.2829,166.0143,166.2829,5953.0
2022-06-16 11:50:00,179.56,179.64,179.42,179.42,14199.0,166.3292,166.4033,166.1995,166.1995,14199.0
2022-06-16 11:55:00,179.47,179.8,179.43,179.8,2195.0,166.2458,166.5515,166.2088,166.5515,2195.0
2022-06-16 12:00:00,179.78,179.95,179.4,179.86,4877.0,166.533,166.6905,166.181,166.6071,4877.0
2022-06-16 12:05:00,179.89,179.89,179.39,179.44,4084.0,166.6349,166.6349,166.1717,166.2181,4084.0
2022-06-16 12:10:00,179.34,179.55,179.08,179.08,3981.0,166.1254,166.32,165.8846,165.8846,3981.0
2022-06-16 12:15:00,179.16,179.5,179.11,179.22,3210.0,165.9587,166.2736,165.9124,166.0143,3210.0
2022-06-16 12:20:00,179.2,179.48,179.2,179.48,4083.0,165.9957,166.2551,165.9957,166.2551,4083.0
2022-06-16 12:25:00,179.45,179.58,179.31,179.57,3829.0,166.2273,166.3477,166.0976,166.3385,3829.0
2022-06-16 12:30:00,179.53,179.56,179.22,179.4,8588.0,166.3014,166.3292,166.0143,166.181,8588.0
2022-06-16 12:35:00,179.33,179.34,179.02,179.28,5388.0,166.1162,166.1254,165.829,166.0698,5388.0
2022-06-16 12:40:00,179.3,179.75,179.29,179.59,5682.0,166.0884,166.5052,166.0791,166.357,5682.0
2022-06-16 12:45:00,179.57,179.65,179.42,179.58,3020.0,166.3385,166.4126,166.1995,166.3477,3020.0
2022-06-16 12:50:00,179.49,179.59,179.15,179.17,11731.0,166.2644,166.357,165.9494,165.968,11731.0
2022-06-16 12:55:00,179.12,179.29,178.96,179.25,7500.0,165.9216,166.0791,165.7734,166.0421,7500.0
2022-06-16 13:00:00,179.27,179.63,179.2,179.33,4875.0,166.0606,166.3941,165.9957,166.1162,4875.0
2022-06-16 13:05:00,179.28,180.12,179.27,179.83,4983.0,166.0698,166.848,166.0606,166.5793,4983.0
2022-06-16 13:10:00,179.91,179.91,179.45,179.55,4188.0,166.6534,166.6534,166.2273,166.32,4188.0
2022-06-16 13:15:00,179.56,179.62,179.33,179.33,2870.0,166.3292,166.3848,166.1162,166.1162,2870.0
2022-06-16 13:20:00,179.2,179.2,178.85,178.85,4189.0,165.9957,165.9957,165.6715,165.6715,4189.0
2022-06-16 13:25:00,178.9,179.98,178.8,179.98,6332.0,165.7178,166.7183,165.6252,166.7183,6332.0
2022-06-16 13:30:00,179.78,179.94,179.51,179.7,5633.0,166.533,166.6812,166.2829,166.4589,5633.0
2022-06-16 13:35:00,179.76,179.76,179.29,179.56,13031.0,166.5145,166.5145,166.0791,166.3292,13031.0
2022-06-16 13:40:00,179.53,179.53,179.09,179.13,3481.0,166.3014,166.3014,165.8938,165.9309,3481.0
2022-06-16 13:45:00,179.0,179.18,178.94,179.13,5836.0,165.8105,165.9772,165.7549,165.9309,5836.0
2022-06-16 13:50:00,179.2,179.2,178.83,178.83,10483.0,165.9957,165.9957,165.653,165.653,10483.0
2022-06-16 13:55:00,178.83,178.88,178.39,178.43,27215.0,165.653,165.6993,165.2454,165.2825,27215.0
2022-06-16 14:00:00,178.39,179.22,178.32,179.05,15137.0,165.2454,166.0143,165.1806,165.8568,15137.0
2022-06-16 14:05:00,179.05,179.13,178.78,178.93,9454.0,165.8568,165.9309,165.6067,165.7456,9454.0
2022-06-16 14:10:00,178.97,179.07,178.87,178.93,3458.0,165.7827,165.8753,165.6901,165.7456,3458.0
2022-06-16 14:15:00,178.94,179.08,178.89,179.08,4928.0,165.7549,165.8846,165.7086,165.8846,4928.0
2022-06-16 14:20:00,179.0,179.28,178.93,178.98,3225.0,165.8105,166.0698,165.7456,165.792,3225.0
2022-06-16 14:25:00,178.97,179.04,178.74,178.78,5272.0,165.7827,165.8475,165.5696,165.6067,5272.0
2022-06-16 14:30:00,178.75,178.92,178.64,178.66,4000.0,165.5789,165.7364,165.477,165.4955,4000.0
2022-06-16 14:35:00,178.72,179.07,178.61,178.89,5156.0,165.5511,165.8753,165.4492,165.7086,5156.0
2022-06-16 14:40:00,178.92,179.3,178.84,178.84,6179.0,165.7364,166.0884,165.6623,165.6623,6179.0
2022-06-16 14:45:00,178.83,178.95,178.27,178.27,9565.0,165.653,165.7642,165.1343,165.1343,9565.0
2022-06-16 14:50:00,178.32,178.46,178.06,178.06,5122.0,165.1806,165.3103,164.9397,164.9397,5122.0
2022-06-16 14:55:00,178.14,178.43,178.13,178.4,5260.0,165.0138,165.2825,165.0046,165.2547,5260.0
2022-06-16 15:00:00,178.42,179.23,178.4,179.03,9387.0,165.2732,166.0235,165.2547,165.8383,9387.0
2022-06-16 15:05:00,178.95,179.43,178.82,179.43,9392.0,165.7642,166.2088,165.6437,166.2088,9392.0
2022-06-16 15:10:00,179.52,179.78,179.12,179.28,6429.0,166.2922,166.533,165.9216,166.0698,6429.0
2022-06-16 15:15:00,179.19,179.35,178.89,179.28,5138.0,165.9865,166.1347,165.7086,166.0698,5138.0
2022-06-16 15:20:00,179.4,179.57,179.31,179.42,7768.0,166.181,166.3385,166.0976,166.1995,7768.0
2022-06-16 15:25:00,179.4,179.72,179.29,179.41,11328.0,166.181,166.4774,166.0791,166.1903,11328.0
2022-06-16 15:30:00,179.33,179.52,178.73,178.73,14003.0,166.1162,166.2922,165.5604,165.5604,14003.0
2022-06-16 15:35:00,178.69,178.95,178.65,178.88,7697.0,165.5233,165.7642,165.4863,165.6993,7697.0
2022-06-16 15:40:00,178.86,179.18,178.63,178.63,9789.0,165.6808,165.9772,165.4677,165.4677,9789.0
2022-06-16 15:45:00,178.61,178.76,178.07,178.2,25936.0,165.4492,165.5882,164.949,165.0694,25936.0
2022-06-16 15:50:00,178.34,178.78,178.16,178.6,31090.0,165.1991,165.6067,165.0324,165.44,31090.0
2022-06-16 15:55:00,178.63,179.39,178.54,179.39,75937.0,165.4677,166.1717,165.3844,166.1717,75937.0
2022-06-17 09:30:00,178.65,178.9,177.93,178.9,307156.0,165.4863,165.7178,164.8193,165.7178,307156.0
2022-06-17 09:35:00,179.14,179.32,178.67,179.32,8655.0,165.9402,166.1069,165.5048,166.1069,8655.0
2022-06-17 09:40:00,179.34,180.0,179.34,179.65,6679.0,166.1254,166.7368,166.1254,166.4126,6679.0
2022-06-17 09:45:00,179.79,180.16,179.13,179.63,9377.0,166.5423,166.885,165.9309,166.3941,9377.0
2022-06-17 09:50:00,179.53,180.17,179.53,180.06,6015.0,166.3014,166.8943,166.3014,166.7924,6015.0
2022-06-17 09:55:00,180.18,180.33,179.64,179.72,15759.0,166.9035,167.0425,166.4033,166.4774,15759.0
2022-06-17 10:00:00,179.72,179.72,178.86,179.06,7873.0,166.4774,166.4774,165.6808,165.8661,7873.0
2022-06-17 10:05:00,179.11,179.3,178.78,179.15,10363.0,165.9124,166.0884,165.6067,165.9494,10363.0
2022-06-17 10:10:00,179.47,179.74,179.17,179.74,3020.0,166.2458,166.496,165.968,166.496,3020.0
2022-06-17 10:15:00,179.64,179.64,179.1,179.45,1889.0,166.4033,166.4033,165.9031,166.2273,1889.0
2022-06-17 10:20:00,179.33,179.43,178.76,178.97,3196.0,166.1162,166.2088,165.5882,165.7827,3196.0
2022-06-17 10:25:00,178.89,179.29,178.54,178.61,5455.0,165.7086,166.0791,165.3844,165.4492,5455.0
2022-06-17 10:30:00,178.82,178.9,178.06,178.19,4990.0,165.6437,165.7178,164.9397,165.0602,4990.0
2022-06-17 10:35:00,178.14,178.15,177.77,177.89,4889.0,165.0138,165.0231,164.6711,164.7823,4889.0
2022-06-17 10:40:00,177.92,178.29,177.91,178.02,4669.0,164.8101,165.1528,164.8008,164.9027,4669.0
2022-06-17 10:45:00,177.98,177.98,177.33,177.5,5973.0,164.8656,164.8656,164.2635,164.421,5973.0
2022-06-17 10:50:00,177.7,178.06,177.47,177.85,2463.0,164.6063,164.9397,164.3932,164.7452,2463.0
2022-06-17 10:55:00,177.92,178.25,177.85,178.22,5455.0,164.8101,165.1157,164.7452,165.088,5455.0
2022-06-17 11:00:00,178.21,178.86,177.86,178.84,3740.0,165.0787,165.6808,164.7545,165.6623,3740.0
2022-06-17 11:05:00,178.78,179.31,178.78,179.3,1464.0,165.6067,166.0976,165.6067,166.0884,1464.0
2022-06-17 11:10:00,179.19,179.41,179.19,179.19,1128.0,165.9865,166.1903,165.9865,165.9865,1128.0
2022-06-17 11:15:00,179.28,179.77,178.98,179.72,3194.0,166.0698,166.5237,165.792,166.4774,3194.0
2022-06-17 11:20:00,179.69,179.69,179.07,179.22,3446.0,166.4496,166.4496,165.8753,166.0143,3446.0
2022-06-17 11:25:00,179.27,179.83,179.02,179.46,4756.0,166.0606,166.5793,165.829,166.2366,4756.0
2022-06-17 11:30:00,179.61,179.94,179.52,179.76,4409.0,166.3755,166.6812,166.2922,166.5145,4409.0
2022-06-17 11:35:00,179.44,179.5,178.83,179.14,3242.0,166.2181,166.2736,165.653,165.9402,3242.0
2022-06-17 11:40:00,179.5,179.5,178.81,178.81,6770.0,166.2736,166.2736,165.6345,165.6345,6770.0
2022-06-17 11:45:00,178.68,178.97,178.56,178.97,3436.0,165.5141,165.7827,165.4029,165.7827,3436.0
2022-06-17 11:50:00,179.06,179.07,178.55,178.7,7120.0,165.8661,165.8753,165.3936,165.5326,7120.0
2022-06-17 11:55:00,178.72,178.78,178.51,178.52,2900.0,165.5511,165.6067,165.3566,165.3658,2900.0
2022-06-17 12:00:00,178.43,178.48,177.98,178.11,5736.0,165.2825,165.3288,164.8656,164.9861,5736.0
2022-06-17 12:05:00,178.05,178.42,177.99,178.35,3326.0,164.9305,165.2732,164.8749,165.2084,3326.0
2022-06-17 12:10:00,178.43,178.49,178.2,178.49,1711.0,165.2825,165.3381,165.0694,165.3381,1711.0
2022-06-17 12:15:00,178.61,178.69,178.18,178.23,6586.0,165.4492,165.5233,165.0509,165.0972,6586.0
2022-06-17 12:20:00,178.23,178.49,178.11,178.47,3533.0,165.0972,165.3381,164.9861,165.3195,3533.0
2022-06-17 12:25:00,178.53,178.63,178.37,178.46,4664.0,165.3751,165.4677,165.2269,165.3103,4664.0
2022-06-17 12:30:00,178.52,178.52,178.22,178.45,3816.0,165.3658,165.3658,165.088,165.301,3816.0
2022-06-17 12:35:00,178.42,178.69,178.21,178.54,4270.0,165.2732,165.5233,165.0787,165.3844,4270.0
2022-06-17 12:40:00,178.61,178.66,178.24,178.59,4892.0,165.4492,165.4955,165.1065,165.4307,4892.0
2022-06-17 12:45:00,178.64,178.7,178.35,178.6,5579.0,165.477,165.5326,165.2084,165.44,5579.0
2022-06-17 12:50:00,178.59,178.76,178.13,178.18,5989.0,165.4307,165.5882,165.0046,165.0509,5989.0
2022-06-17 12:55:00,178.28,178.47,178.15,178.46,2315.0,165.1435,165.3195,165.0231,165.3103,2315.0
2022-06-17 13:00:00,178.47,178.82,178.38,178.77,3800.0,165.3195,165.6437,165.2362,165.5974,3800.0
2022-06-17 13:05:00,179.06,179.61,178.99,179.61,3678.0,165.8661,166.3755,165.8012,166.3755,3678.0
2022-06-17 13:10:00,179.53,180.1,179.53,179.74,4152.0,166.3014,166.8294,166.3014,166.496,4152.0
2022-06-17 13:15:00,179.73,179.73,179.26,179.38,4739.0,166.4867,166.4867,166.0513,166.1625,4739.0
2022-06-17 13:20:00,179.31,179.31,179.0,179.24,3876.0,166.0976,166.0976,165.8105,166.0328,3876.0
2022-06-17 13:25:00,179.34,179.34,178.85,178.99,2044.0,166.1254,166.1254,165.6715,165.8012,2044.0
2022-06-17 13:30:00,178.91,178.97,178.68,178.95,2517.0,165.7271,165.7827,165.5141,165.7642,2517.0
2022-06-17 13:35:00,178.85,179.06,178.75,178.95,6102.0,165.6715,165.8661,165.5789,165.7642,6102.0
2022-06-17 13:40:00,179.07,179.21,178.99,179.18,2275.0,165.8753,166.005,165.8012,165.9772,2275.0
2022-06-17 13:45:00,179.17,179.22,178.52,178.71,3644.0,165.968,166.0143,165.3658,165.5418,3644.0
2022-06-17 13:50:00,179.01,179.05,178.88,179.0,2347.0,165.8197,165.8568,165.6993,165.8105,2347.0
2022-06-17 13:55:00,178.96,179.16,178.86,179.02,5059.0,165.7734,165.9587,165.6808,165.829,5059.0
2022-06-17 14:00:00,179.04,179.39,179.0,179.39,12553.0,165.8475,166.1717,165.8105,166.1717,12553.0
2022-06-17 14:05:00,179.42,179.64,179.36,179.6,9449.0,166.1995,166.4033,166.144,166.3663,9449.0
2022-06-17 14:10:00,179.45,179.8,179.44,179.7,18146.0,166.2273,166.5515,166.2181,166.4589,18146.0
2022-06-17 14:15:00,179.66,179.94,179.48,179.86,17942.0,166.4218,166.6812,166.2551,166.6071,17942.0
2022-06-17 14:20:00,179.99,180.14,179.8,179.9,16539.0,166.7275,166.8665,166.5515,166.6442,16539.0
2022-06-17 14:25:00,179.94,179.97,179.59,179.68,9593.0,166.6812,166.709,166.357,166.4404,9593.0
2022-06-17 14:30:00,179.58,179.61,179.33,179.4,6222.0,166.3477,166.3755,166.1162,166.181,6222.0
2022-06-17 14:35:00,179.51,179.92,179.49,179.92,4419.0,166.2829,166.6627,166.2644,166.6627,4419.0
2022-06-17 14:40:00,180.12,180.46,180.04,180.04,21803.0,166.848,167.1629,166.7738,166.7738,21803.0
2022-06-17 14:45:00,179.89,180.02,179.69,179.85,4330.0,166.6349,166.7553,166.4496,166.5978,4330.0
2022-06-17 14:50:00,179.7,179.84,179.35,179.55,5605.0,166.4589,166.5886,166.1347,166.32,5605.0
2022-06-17 14:55:00,179.54,179.68,179.24,179.36,5765.0,166.3107,166.4404,166.0328,166.144,5765.0
2022-06-17 15:00:00,179.36,179.64,179.3,179.5,6410.0,166.144,166.4033,166.0884,166.2736,6410.0
2022-06-17 15:05:00,179.42,179.5,179.15,179.22,7035.0,166.1995,166.2736,165.9494,166.0143,7035.0
2022-06-17 15:10:00,179.07,179.1,178.34,178.45,7212.0,165.8753,165.9031,165.1991,165.301,7212.0
2022-06-17 15:15:00,178.51,179.07,178.3,178.91,11170.0,165.3566,165.8753,165.1621,165.7271,11170.0
2022-06-17 15:20:00,178.88,179.47,178.87,179.3,9494.0,165.6993,166.2458,165.6901,166.0884,9494.0
2022-06-17 15:25:00,179.34,179.63,179.25,179.44,11179.0,166.1254,166.3941,166.0421,166.2181,11179.0
2022-06-17 15:30:00,179.52,179.63,179.04,179.14,12800.0,166.2922,166.3941,165.8475,165.9402,12800.0
2022-06-17 15:35:00,179.16,179.67,179.16,179.65,15334.0,165.9587,166.4311,165.9587,166.4126,15334.0
2022-06-17 15:40:00,179.61,179.61,179.09,179.13,14466.0,166.3755,166.3755,165.8938,165.9309,14466.0
2022-06-17 15:45:00,179.13,179.24,178.84,179.22,27851.0,165.9309,166.0328,165.6623,166.0143,27851.0
2022-06-17 15:50:00,179.28,179.44,178.67,178.71,48079.0,166.0698,166.2181,165.5048,165.5418,48079.0
2022-06-17 15:55:00,178.71,178.83,178.22,178.24,87077.0,165.5418,165.653,165.088,165.1065,87077.0
2022-06-21 09:30:00,180.12,180.84,179.45,179.45,23809.0,166.848,167.5149,166.2273,166.2273,23809.0
2022-06-21 09:35:00,179.55,180.09,178.6,179.13,6529.0,166.32,166.8202,165.44,165.9309,6529.0
2022-06-21 09:40:00,179.47,179.98,179.15,179.63,3655.0,166.2458,166.7183,165.9494,166.3941,3655.0
2022-06-21 09:45:00,179.3,179.38,179.03,179.19,4873.0,166.0884,166.1625,165.8383,165.9865,4873.0
2022-06-21 09:50:00,179.24,179.6,179.09,179.16,5648.0,166.0328,166.3663,165.8938,165.9587,5648.0
2022-06-21 09:55:00,179.34,180.36,179.34,179.84,8766.0,166.1254,167.0703,166.1254,166.5886,8766.0
2022-06-21 10:00:00,179.86,180.33,179.64,179.93,16472.0,166.6071,167.0425,166.4033,166.672,16472.0
2022-06-21 10:05:00,180.0,180.18,179.88,180.06,3870.0,166.7368,166.9035,166.6256,166.7924,3870.0
2022-06-21 10:10:00,180.14,180.46,180.01,180.46,3585.0,166.8665,167.1629,166.7461,167.1629,3585.0
2022-06-21 10:15:00,180.58,180.76,180.35,180.36,5153.0,167.2741,167.4408,167.061,167.0703,5153.0
2022-06-21 10:20:00,180.27,180.49,180.16,180.35,11874.0,166.9869,167.1907,166.885,167.061,11874.0
2022-06-21 10:25:00,180.29,180.6,180.26,180.33,4486.0,167.0054,167.2926,166.9776,167.0425,4486.0
2022-06-21 10:30:00,180.4,180.66,180.21,180.22,5879.0,167.1073,167.3482,166.9313,166.9406,5879.0
2022-06-21 10:35:00,180.2,180.6,180.01,180.54,3590.0,166.9221,167.2926,166.7461,167.237,3590.0
2022-06-21 10:40:00,180.6,180.69,180.09,180.28,8668.0,167.2926,167.376,166.8202,166.9962,8668.0
2022-06-21 10:45:00,180.33,180.67,180.27,180.57,4090.0,167.0425,167.3574,166.9869,167.2648,4090.0
2022-06-21 10:50:00,180.62,181.07,180.62,181.06,14424.0,167.3111,167.728,167.3111,167.7187,14424.0
2022-06-21 10:55:00,181.06,181.5,181.02,181.42,9271.0,167.7187,168.1263,167.6816,168.0522,9271.0
2022-06-21 11:00:00,181.49,181.61,181.4,181.61,2800.0,168.117,168.2282,168.0336,168.2282,2800.0
2022-06-21 11:05:00,181.47,181.6,181.39,181.4,4466.0,168.0985,168.2189,168.0244,168.0336,4466.0
2022-06-21 11:10:00,181.41,181.41,181.0,181.0,5646.0,168.0429,168.0429,167.6631,167.6631,5646.0
2022-06-21 11:15:00,180.98,181.35,180.98,181.06,3996.0,167.6446,167.9873,167.6446,167.7187,3996.0
2022-06-21 11:20:00,181.18,181.25,180.98,180.98,1860.0,167.8298,167.8947,167.6446,167.6446,1860.0
2022-06-21 11:25:00,180.98,181.27,180.97,181.25,4383.0,167.6446,167.9132,167.6353,167.8947,4383.0
2022-06-21 11:30:00,181.23,181.51,181.16,181.5,3395.0,167.8762,168.1355,167.8113,168.1263,3395.0
2022-06-21 11:35:00,181.7,181.72,181.21,181.38,3093.0,168.3115,168.3301,167.8576,168.0151,3093.0
2022-06-21 11:40:00,181.32,181.53,181.18,181.37,2140.0,167.9595,168.1541,167.8298,168.0058,2140.0
2022-06-21 11:45:00,181.36,181.55,181.27,181.55,4620.0,167.9966,168.1726,167.9132,168.1726,4620.0
2022-06-21 11:50:00,181.55,181.64,181.29,181.36,7951.0,168.1726,168.256,167.9317,167.9966,7951.0
2022-06-21 11:55:00,181.32,181.4,181.04,181.05,5410.0,167.9595,168.0336,167.7002,167.7094,5410.0
2022-06-21 12:00:00,181.06,181.25,180.94,181.01,3806.0,167.7187,167.8947,167.6075,167.6724,3806.0
2022-06-21 12:05:00,181.0,181.56,181.0,181.55,5345.0,167.6631,168.1818,167.6631,168.1726,5345.0
2022-06-21 12:10:00,181.59,181.61,181.28,181.4,20735.0,168.2096,168.2282,167.9225,168.0336,20735.0
2022-06-21 12:15:00,181.4,181.48,181.14,181.26,7602.0,168.0336,168.1077,167.7928,167.904,7602.0
2022-06-21 12:20:00,181.27,181.37,181.19,181.35,4579.0,167.9132,168.0058,167.8391,167.9873,4579.0
2022-06-21 12:25:00,181.34,181.49,181.34,181.44,2072.0,167.9781,168.117,167.9781,168.0707,2072.0
2022-06-21 12:30:00,181.53,181.58,181.21,181.33,2510.0,168.1541,168.2004,167.8576,167.9688,2510.0
2022-06-21 12:35:00,181.32,181.45,181.21,181.21,3776.0,167.9595,168.08,167.8576,167.8576,3776.0
2022-06-21 12:40:00,181.13,181.14,180.93,181.14,1308.0,167.7835,167.7928,167.5983,167.7928,1308.0
2022-06-21 12:45:00,181.2,181.27,181.03,181.13,11314.0,167.8484,167.9132,167.6909,167.7835,11314.0
2022-06-21 12:50:00,181.14,181.2,181.0,181.19,7633.0,167.7928,167.8484,167.6631,167.8391,7633.0
2022-06-21 12:55:00,181.25,181.33,181.2,181.3,1455.0,167.8947,167.9688,167.8484,167.941,1455.0
2022-06-21 13:00:00,181.34,181.45,181.29,181.33,2092.0,167.9781,168.08,167.9317,167.9688,2092.0
2022-06-21 13:05:00,181.32,181.36,181.11,181.31,3443.0,167.9595,167.9966,167.765,167.9503,3443.0
2022-06-21 13:10:00,181.25,181.32,181.19,181.24,2123.0,167.8947,167.9595,167.8391,167.8854,2123.0
2022-06-21 13:15:00,181.09,181.13,180.93,181.08,7554.0,167.7465,167.7835,167.5983,167.7372,7554.0
2022-06-21 13:20:00,181.15,181.15,180.95,181.01,4046.0,167.8021,167.8021,167.6168,167.6724,4046.0
2022-06-21 13:25:00,181.0,181.03,180.92,180.94,3710.0,167.6631,167.6909,167.589,167.6075,3710.0
2022-06-21 13:30:00,181.01,181.08,181.0,181.07,1239.0,167.6724,167.7372,167.6631,167.728,1239.0
2022-06-21 13:35:00,181.21,181.22,181.09,181.09,1731.0,167.8576,167.8669,167.7465,167.7465,1731.0
2022-06-21 13:40:00,181.03,181.29,181.0,181.29,2381.0,167.6909,167.9317,167.6631,167.9317,2381.0
2022-06-21 13:45:00,181.19,181.24,181.12,181.12,2544.0,167.8391,167.8854,167.7743,167.7743,2544.0
2022-06-21 13:50:00,181.15,181.15,180.97,181.0,3763.0,167.8021,167.8021,167.6353,167.6631,3763.0
2022-06-21 13:55:00,180.96,181.0,180.85,180.87,9296.0,167.6261,167.6631,167.5242,167.5427,9296.0
2022-06-21 14:00:00,180.9,180.96,180.8,180.9,6009.0,167.5705,167.6261,167.4778,167.5705,6009.0
2022-06-21 14:05:00,180.91,181.34,180.91,181.27,4906.0,167.5797,167.9781,167.5797,167.9132,4906.0
2022-06-21 14:10:00,181.39,181.66,181.33,181.36,4704.0,168.0244,168.2745,167.9688,167.9966,4704.0
2022-06-21 14:15:00,181.29,181.36,181.19,181.36,3361.0,167.9317,167.9966,167.8391,167.9966,3361.0
2022-06-21 14:20:00,181.32,181.45,181.3,181.41,2108.0,167.9595,168.08,167.941,168.0429,2108.0
2022-06-21 14:25:00,181.33,181.37,181.28,181.29,1361.0,167.9688,168.0058,167.9225,167.9317,1361.0
2022-06-21 14:30:00,181.37,181.4,181.15,181.23,1431.0,168.0058,168.0336,167.8021,167.8762,1431.0
2022-06-21 14:35:00,181.23,181.3,181.01,181.11,5050.0,167.8762,167.941,167.6724,167.765,5050.0
2022-06-21 14:40:00,181.2,181.57,181.2,181.42,2469.0,167.8484,168.1911,167.8484,168.0522,2469.0
2022-06-21 14:45:00,181.25,181.35,181.16,181.27,2885.0,167.8947,167.9873,167.8113,167.9132,2885.0
2022-06-21 14:50:00,181.26,181.57,181.26,181.57,1400.0,167.904,168.1911,167.904,168.1911,1400.0
2022-06-21 14:55:00,181.58,181.75,181.5,181.62,1444.0,168.2004,168.3578,168.1263,168.2374,1444.0
2022-06-21 15:00:00,181.59,181.79,181.56,181.79,3300.0,168.2096,168.3949,168.1818,168.3949,3300.0
2022-06-21 15:05:00,181.77,181.98,181.77,181.97,6948.0,168.3764,168.5709,168.3764,168.5616,6948.0
2022-06-21 15:10:00,181.94,182.24,181.91,182.22,8479.0,168.5338,168.8117,168.5061,168.7932,8479.0
2022-06-21 15:15:00,182.18,182.25,181.94,181.97,13019.0,168.7562,168.821,168.5338,168.5616,13019.0
2022-06-21 15:20:00,181.98,182.26,181.98,182.21,8009.0,168.5709,168.8303,168.5709,168.784,8009.0
2022-06-21 15:25:00,182.21,182.21,181.94,182.18,13420.0,168.784,168.784,168.5338,168.7562,13420.0
2022-06-21 15:30:00,182.21,182.21,181.95,182.08,6660.0,168.784,168.784,168.5431,168.6635,6660.0
2022-06-21 15:35:00,181.87,181.89,181.55,181.61,5685.0,168.469,168.4875,168.1726,168.2282,5685.0
2022-06-21 15:40:00,181.61,181.69,181.38,181.69,8978.0,168.2282,168.3023,168.0151,168.3023,8978.0
2022-06-21 15:45:00,181.69,181.93,181.59,181.93,11831.0,168.3023,168.5246,168.2096,168.5246,11831.0
2022-06-21 15:50:00,182.03,182.09,181.69,181.77,22780.0,168.6172,168.6728,168.3023,168.3764,22780.0
2022-06-21 15:55:00,181.75,181.75,181.21,181.37,36828.0,168.3578,168.3578,167.8576,168.0058,36828.0
2022-06-22 09:30:00,178.68,179.73,178.64,179.59,10601.0,165.5141,166.4867,165.477,166.357,10601.0
2022-06-22 09:35:00,179.25,179.61,179.15,179.6,2925.0,166.0421,166.3755,165.9494,166.3663,2925.0
2022-06-22 09:40:00,179.62,180.07,179.51,179.87,9008.0,166.3848,166.8016,166.2829,166.6164,9008.0
2022-06-22 09:45:00,179.59,179.95,179.46,179.48,4325.0,166.357,166.6905,166.2366,166.2551,4325.0
2022-06-22 09:50:00,179.56,180.33,179.45,180.22,6970.0,166.3292,167.0425,166.2273,166.9406,6970.0
2022-06-22 09:55:00,180.62,180.89,179.51,179.61,19878.0,167.3111,167.5612,166.2829,166.3755,19878.0
2022-06-22 10:00:00,179.72,180.01,178.7,178.81,6803.0,166.4774,166.7461,165.5326,165.6345,6803.0
2022-06-22 10:05:00,178.66,179.21,178.48,179.21,3744.0,165.4955,166.005,165.3288,166.005,3744.0
2022-06-22 10:10:00,179.34,180.09,179.12,180.09,9582.0,166.1254,166.8202,165.9216,166.8202,9582.0
2022-06-22 10:15:00,180.25,180.83,180.01,180.83,6222.0,166.9684,167.5056,166.7461,167.5056,6222.0
2022-06-22 10:20:00,181.04,181.46,180.96,181.46,7233.0,167.7002,168.0892,167.6261,168.0892,7233.0
2022-06-22 10:25:00,181.5,181.93,181.32,181.45,17775.0,168.1263,168.5246,167.9595,168.08,17775.0
2022-06-22 10:30:00,181.4,181.77,181.26,181.38,8985.0,168.0336,168.3764,167.904,168.0151,8985.0
2022-06-22 10:35:00,181.31,182.15,181.31,182.15,4713.0,167.9503,168.7284,167.9503,168.7284,4713.0
2022-06-22 10:40:00,182.28,182.54,182.22,182.53,18775.0,168.8488,169.0896,168.7932,169.0804,18775.0
2022-06-22 10:45:00,182.56,182.63,182.09,182.11,5544.0,169.1082,169.173,168.6728,168.6913,5544.0
2022-06-22 10:50:00,182.21,182.4,181.97,181.99,5806.0,168.784,168.96,168.5616,168.5802,5806.0
2022-06-22 10:55:00,181.79,181.91,181.55,181.81,4779.0,168.3949,168.5061,168.1726,168.4134,4779.0
2022-06-22 11:00:00,181.79,181.82,181.47,181.62,14436.0,168.3949,168.4227,168.0985,168.2374,14436.0
2022-06-22 11:05:00,181.7,181.71,181.36,181.36,3829.0,168.3115,168.3208,167.9966,167.9966,3829.0
2022-06-22 11:10:00,181.37,181.73,181.34,181.72,6385.0,168.0058,168.3393,167.9781,168.3301,6385.0
2022-06-22 11:15:00,181.6,181.93,181.44,181.92,11219.0,168.2189,168.5246,168.0707,168.5153,11219.0
2022-06-22 11:20:00,181.91,182.11,181.83,181.96,4351.0,168.5061,168.6913,168.432,168.5524,4351.0
2022-06-22 11:25:00,181.99,182.62,181.99,182.41,7120.0,168.5802,169.1637,168.5802,168.9692,7120.0
2022-06-22 11:30:00,182.39,182.68,182.36,182.4,4145.0,168.9507,169.2193,168.9229,168.96,4145.0
2022-06-22 11:35:00,182.38,182.38,182.17,182.31,2524.0,168.9414,168.9414,168.7469,168.8766,2524.0
2022-06-22 11:40:00,182.28,182.28,181.85,181.85,36976.0,168.8488,168.8488,168.4505,168.4505,36976.0
2022-06-22 11:45:00,181.78,182.23,181.7,182.16,14727.0,168.3856,168.8025,168.3115,168.7376,14727.0
2022-06-22 11:50:00,182.13,182.13,181.41,181.52,2980.0,168.7098,168.7098,168.0429,168.1448,2980.0
2022-06-22 11:55:00,181.56,181.56,181.12,181.18,3313.0,168.1818,168.1818,167.7743,167.8298,3313.0
2022-06-22 12:00:00,181.18,181.69,181.08,181.09,5188.0,167.8298,168.3023,167.7372,167.7465,5188.0
2022-06-22 12:05:00,181.11,181.12,180.71,181.01,3578.0,167.765,167.7743,167.3945,167.6724,3578.0
2022-06-22 12:10:00,181.03,181.28,181.01,181.14,2100.0,167.6909,167.9225,167.6724,167.7928,2100.0
2022-06-22 12:15:00,181.25,181.55,181.19,181.51,3802.0,167.8947,168.1726,167.8391,168.1355,3802.0
2022-06-22 12:20:00,181.46,181.58,181.25,181.25,2713.0,168.0892,168.2004,167.8947,167.8947,2713.0
2022-06-22 12:25:00,181.31,181.31,181.09,181.2,1014.0,167.9503,167.9503,167.7465,167.8484,1014.0
2022-06-22 12:30:00,181.09,181.15,180.76,180.88,12128.0,167.7465,167.8021,167.4408,167.552,12128.0
2022-06-22 12:35:00,180.94,181.06,180.75,180.75,3374.0,167.6075,167.7187,167.4315,167.4315,3374.0
2022-06-22 12:40:00,180.64,181.03,180.61,181.03,6006.0,167.3296,167.6909,167.3018,167.6909,6006.0
2022-06-22 12:45:00,180.96,181.03,180.82,180.96,2666.0,167.6261,167.6909,167.4964,167.6261,2666.0
2022-06-22 12:50:00,181.04,181.18,180.96,181.14,4103.0,167.7002,167.8298,167.6261,167.7928,4103.0
2022-06-22 12:55:00,180.97,181.13,180.8,181.13,3647.0,167.6353,167.7835,167.4778,167.7835,3647.0
2022-06-22 13:00:00,181.17,181.17,180.79,180.84,3311.0,167.8206,167.8206,167.4686,167.5149,3311.0
2022-06-22 13:05:00,180.84,181.1,180.84,181.01,3090.0,167.5149,167.7557,167.5149,167.6724,3090.0
2022-06-22 13:10:00,181.06,181.34,180.93,181.18,4175.0,167.7187,167.9781,167.5983,167.8298,4175.0
2022-06-22 13:15:00,181.22,181.43,181.16,181.32,1325.0,167.8669,168.0614,167.8113,167.9595,1325.0
2022-06-22 13:20:00,181.5,181.73,181.47,181.69,2611.0,168.1263,168.3393,168.0985,168.3023,2611.0
2022-06-22 13:25:00,181.73,181.79,181.66,181.66,2632.0,168.3393,168.3949,168.2745,168.2745,2632.0
2022-06-22 13:30:00,181.56,181.62,181.41,181.41,2745.0,168.1818,168.2374,168.0429,168.0429,2745.0
2022-06-22 13:35:00,181.26,181.53,181.26,181.53,3327.0,167.904,168.1541,167.904,168.1541,3327.0
2022-06-22 13:40:00,181.54,181.62,181.48,181.62,1747.0,168.1633,168.2374,168.1077,168.2374,1747.0
2022-06-22 13:45:00,181.59,181.76,181.54,181.75,4487.0,168.2096,168.3671,168.1633,168.3578,4487.0
2022-06-22 13:50:00,181.77,181.77,181.45,181.55,3653.0,168.3764,168.3764,168.08,168.1726,3653.0
2022-06-22 13:55:00,181.59,181.65,181.36,181.56,6008.0,168.2096,168.2652,167.9966,168.1818,6008.0
2022-06-22 14:00:00,181.56,181.83,181.48,181.74,4977.0,168.1818,168.432,168.1077,168.3486,4977.0
2022-06-22 14:05:00,181.72,182.12,181.71,182.08,5068.0,168.3301,168.7006,168.3208,168.6635,5068.0
2022-06-22 14:10:00,182.14,182.14,181.86,181.97,3683.0,168.7191,168.7191,168.4597,168.5616,3683.0
2022-06-22 14:15:00,181.97,182.07,181.74,181.81,5005.0,168.5616,168.6543,168.3486,168.4134,5005.0
2022-06-22 14:20:00,181.71,181.85,181.57,181.85,4084.0,168.3208,168.4505,168.1911,168.4505,4084.0
2022-06-22 14:25:00,181.89,181.89,181.65,181.77,1609.0,168.4875,168.4875,168.2652,168.3764,1609.0
2022-06-22 14:30:00,181.84,181.97,181.84,181.88,1915.0,168.4412,168.5616,168.4412,168.4783,1915.0
2022-06-22 14:35:00,181.85,182.04,181.72,182.02,28485.0,168.4505,168.6265,168.3301,168.608,28485.0
2022-06-22 14:40:00,182.02,182.06,181.94,182.0,5092.0,168.608,168.645,168.5338,168.5894,5092.0
2022-06-22 14:45:00,181.97,182.05,181.94,182.02,7239.0,168.5616,168.6357,168.5338,168.608,7239.0
2022-06-22 14:50:00,182.0,182.29,181.95,182.19,10520.0,168.5894,168.8581,168.5431,168.7654,10520.0
2022-06-22 14:55:00,182.22,182.45,182.22,182.43,3633.0,168.7932,169.0063,168.7932,168.9877,3633.0
2022-06-22 15:00:00,182.43,182.62,182.23,182.58,8355.0,168.9877,169.1637,168.8025,169.1267,8355.0
2022-06-22 15:05:00,182.63,182.7,182.49,182.5,5014.0,169.173,169.2378,169.0433,169.0526,5014.0
2022-06-22 15:10:00,182.43,182.45,182.22,182.27,3501.0,168.9877,169.0063,168.7932,168.8395,3501.0
2022-06-22 15:15:00,182.34,182.36,182.11,182.11,3515.0,168.9044,168.9229,168.6913,168.6913,3515.0
2022-06-22 15:20:00,182.11,182.27,182.11,182.22,3859.0,168.6913,168.8395,168.6913,168.7932,3859.0
2022-06-22 15:25:00,182.17,182.23,181.68,181.77,7376.0,168.7469,168.8025,168.293,168.3764,7376.0
2022-06-22 15:30:00,181.74,181.97,181.7,181.77,6612.0,168.3486,168.5616,168.3115,168.3764,6612.0
2022-06-22 15:35:00,181.74,181.78,181.62,181.68,7328.0,168.3486,168.3856,168.2374,168.293,7328.0
2022-06-22 15:40:00,181.69,181.88,181.61,181.76,8960.0,168.3023,168.4783,168.2282,168.3671,8960.0
2022-06-22 15:45:00,181.73,181.76,181.38,181.49,13407.0,168.3393,168.3671,168.0151,168.117,13407.0
2022-06-22 15:50:00,181.49,182.02,181.38,181.91,24815.0,168.117,168.608,168.0151,168.5061,24815.0
2022-06-22 15:55:00,181.95,181.98,181.23,181.23,41376.0,168.5431,168.5709,167.8762,167.8762,41376.0
2022-06-23 09:30:00,181.03,182.46,181.03,182.41,12202.0,167.6909,169.0155,167.6909,168.9692,12202.0
2022-06-23 09:35:00,181.91,182.14,181.7,181.75,2531.0,168.5061,168.7191,168.3115,168.3578,2531.0
2022-06-23 09:40:00,181.86,182.98,181.77,182.7,3823.0,168.4597,169.4972,168.3764,169.2378,3823.0
2022-06-23 09:45:00,182.48,182.76,181.99,182.07,1652.0,169.0341,169.2934,168.5802,168.6543,1652.0
2022-06-23 09:50:00,181.89,182.14,181.14,181.15,2697.0,168.4875,168.7191,167.7928,167.8021,2697.0
2022-06-23 09:55:00,181.34,181.45,180.84,181.45,7569.0,167.9781,168.08,167.5149,168.08,7569.0
2022-06-23 10:00:00,181.43,181.43,180.59,180.71,4945.0,168.0614,168.0614,167.2833,167.3945,4945.0
2022-06-23 10:05:00,180.65,180.82,179.88,179.88,3473.0,167.3389,167.4964,166.6256,166.6256,3473.0
2022-06-23 10:10:00,179.95,180.0,179.3,179.47,9770.0,166.6905,166.7368,166.0884,166.2458,9770.0
2022-06-23 10:15:00,179.34,179.42,178.77,179.22,16925.0,166.1254,166.1995,165.5974,166.0143,16925.0
2022-06-23 10:20:00,179.34,179.86,179.34,179.76,1400.0,166.1254,166.6071,166.1254,166.5145,1400.0
2022-06-23 10:25:00,179.58,179.74,179.19,179.34,2071.0,166.3477,166.496,165.9865,166.1254,2071.0
2022-06-23 10:30:00,179.44,179.84,179.21,179.48,8364.0,166.2181,166.5886,166.005,166.2551,8364.0
2022-06-23 10:35:00,179.24,179.63,179.22,179.63,3166.0,166.0328,166.3941,166.0143,166.3941,3166.0
2022-06-23 10:40:00,179.68,180.03,179.27,179.46,8669.0,166.4404,166.7646,166.0606,166.2366,8669.0
2022-06-23 10:45:00,179.36,179.96,179.27,179.75,2584.0,166.144,166.6997,166.0606,166.5052,2584.0
2022-06-23 10:50:00,179.59,179.71,179.52,179.57,1814.0,166.357,166.4682,166.2922,166.3385,1814.0
2022-06-23 10:55:00,179.66,179.87,179.62,179.72,2624.0,166.4218,166.6164,166.3848,166.4774,2624.0
2022-06-23 11:00:00,179.64,180.08,179.6,179.79,3040.0,166.4033,166.8109,166.3663,166.5423,3040.0
2022-06-23 11:05:00,179.66,179.89,179.65,179.89,4125.0,166.4218,166.6349,166.4126,166.6349,4125.0
2022-06-23 11:10:00,179.96,180.21,179.69,180.21,2561.0,166.6997,166.9313,166.4496,166.9313,2561.0
2022-06-23 11:15:00,180.1,180.1,179.71,179.8,1804.0,166.8294,166.8294,166.4682,166.5515,1804.0
2022-06-23 11:20:00,179.87,179.99,179.54,179.74,5059.0,166.6164,166.7275,166.3107,166.496,5059.0
2022-06-23 11:25:00,179.7,179.76,179.42,179.47,2264.0,166.4589,166.5145,166.1995,166.2458,2264.0
2022-06-23 11:30:00,179.53,179.6,179.13,179.25,13579.0,166.3014,166.3663,165.9309,166.0421,13579.0
2022-06-23 11:35:00,179.28,179.35,179.09,179.33,5214.0,166.0698,166.1347,165.8938,166.1162,5214.0
2022-06-23 11:40:00,179.12,179.4,179.12,179.4,2047.0,165.9216,166.181,165.9216,166.181,2047.0
2022-06-23 11:45:00,179.34,179.45,179.19,179.43,2575.0,166.1254,166.2273,165.9865,166.2088,2575.0
2022-06-23 11:50:00,179.4,179.5,179.36,179.44,5094.0,166.181,166.2736,166.144,166.2181,5094.0
2022-06-23 11:55:00,179.34,179.34,179.02,179.02,6598.0,166.1254,166.1254,165.829,165.829,6598.0
2022-06-23 12:00:00,178.83,178.83,178.51,178.64,1317.0,165.653,165.653,165.3566,165.477,1317.0
2022-06-23 12:05:00,178.28,178.67,178.26,178.32,3271.0,165.1435,165.5048,165.125,165.1806,3271.0
2022-06-23 12:10:00,178.36,178.63,178.35,178.6,2138.0,165.2176,165.4677,165.2084,165.44,2138.0
2022-06-23 12:15:00,178.64,178.94,178.56,178.81,3446.0,165.477,165.7549,165.4029,165.6345,3446.0
2022-06-23 12:20:00,178.82,179.03,178.65,178.81,2040.0,165.6437,165.8383,165.4863,165.6345,2040.0
2022-06-23 12:25:00,178.74,178.78,178.6,178.6,3573.0,165.5696,165.6067,165.44,165.44,3573.0
2022-06-23 12:30:00,178.49,178.6,178.36,178.41,1351.0,165.3381,165.44,165.2176,165.264,1351.0
2022-06-23 12:35:00,178.33,178.47,178.25,178.43,5026.0,165.1898,165.3195,165.1157,165.2825,5026.0
2022-06-23 12:40:00,178.47,178.67,178.37,178.37,2126.0,165.3195,165.5048,165.2269,165.2269,2126.0
2022-06-23 12:45:00,178.39,178.39,178.21,178.25,810.0,165.2454,165.2454,165.0787,165.1157,810.0
2022-06-23 12:50:00,178.24,178.48,178.16,178.44,2224.0,165.1065,165.3288,165.0324,165.2917,2224.0
2022-06-23 12:55:00,178.39,178.55,178.32,178.38,1186.0,165.2454,165.3936,165.1806,165.2362,1186.0
2022-06-23 13:00:00,178.26,178.37,178.15,178.34,1973.0,165.125,165.2269,165.0231,165.1991,1973.0
2022-06-23 13:05:00,178.34,178.77,178.33,178.71,7830.0,165.1991,165.5974,165.1898,165.5418,7830.0
2022-06-23 13:10:00,178.61,178.75,178.6,178.7,1649.0,165.4492,165.5789,165.44,165.5326,1649.0
2022-06-23 13:15:00,178.77,178.77,178.42,178.61,1109.0,165.5974,165.5974,165.2732,165.4492,1109.0
2022-06-23 13:20:00,178.52,178.73,178.33,178.53,2756.0,165.3658,165.5604,165.1898,165.3751,2756.0
2022-06-23 13:25:00,178.63,178.67,178.3,178.4,4164.0,165.4677,165.5048,165.1621,165.2547,4164.0
2022-06-23 13:30:00,178.43,178.49,178.29,178.42,4874.0,165.2825,165.3381,165.1528,165.2732,4874.0
2022-06-23 13:35:00,178.56,178.57,178.39,178.47,5505.0,165.4029,165.4122,165.2454,165.3195,5505.0
2022-06-23 13:40:00,178.33,178.44,178.27,178.32,1014.0,165.1898,165.2917,165.1343,165.1806,1014.0
2022-06-23 13:45:00,178.43,178.48,178.41,178.47,700.0,165.2825,165.3288,165.264,165.3195,700.0
2022-06-23 13:50:00,178.55,178.64,178.51,178.55,2342.0,165.3936,165.477,165.3566,165.3936,2342.0
2022-06-23 13:55:00,178.58,178.74,178.28,178.42,3617.0,165.4214,165.5696,165.1435,165.2732,3617.0
2022-06-23 14:00:00,178.4,178.43,178.26,178.32,1203.0,165.2547,165.2825,165.125,165.1806,1203.0
2022-06-23 14:05:00,178.32,178.63,178.31,178.63,1894.0,165.1806,165.4677,165.1713,165.4677,1894.0
2022-06-23 14:10:00,178.52,178.61,178.47,178.57,787.0,165.3658,165.4492,165.3195,165.4122,787.0
2022-06-23 14:15:00,178.64,178.7,178.45,178.5,1745.0,165.477,165.5326,165.301,165.3473,1745.0
2022-06-23 14:20:00,178.56,178.64,178.39,178.64,1618.0,165.4029,165.477,165.2454,165.477,1618.0
2022-06-23 14:25:00,178.65,178.69,178.47,178.69,1369.0,165.4863,165.5233,165.3195,165.5233,1369.0
2022-06-23 14:30:00,178.68,179.11,178.67,179.05,2572.0,165.5141,165.9124,165.5048,165.8568,2572.0
2022-06-23 14:35:00,179.06,179.18,178.99,179.15,2427.0,165.8661,165.9772,165.8012,165.9494,2427.0
2022-06-23 14:40:00,179.08,179.23,179.07,179.08,2260.0,165.8846,166.0235,165.8753,165.8846,2260.0
2022-06-23 14:45:00,179.01,179.05,178.79,178.92,5261.0,165.8197,165.8568,165.616,165.7364,5261.0
2022-06-23 14:50:00,178.96,179.06,178.88,179.06,4377.0,165.7734,165.8661,165.6993,165.8661,4377.0
2022-06-23 14:55:00,178.89,179.15,178.89,179.15,1697.0,165.7086,165.9494,165.7086,165.9494,1697.0
2022-06-23 15:00:00,179.13,179.38,179.04,179.38,3584.0,165.9309,166.1625,165.8475,166.1625,3584.0
2022-06-23 15:05:00,179.34,179.51,179.3,179.4,4430.0,166.1254,166.2829,166.0884,166.181,4430.0
2022-06-23 15:10:00,179.33,179.65,179.29,179.64,4807.0,166.1162,166.4126,166.0791,166.4033,4807.0
2022-06-23 15:15:00,179.66,179.68,179.37,179.62,4575.0,166.4218,166.4404,166.1532,166.3848,4575.0
2022-06-23 15:20:00,179.75,179.75,179.47,179.48,2657.0,166.5052,166.5052,166.2458,166.2551,2657.0
2022-06-23 15:25:00,179.42,179.73,179.4,179.66,7004.0,166.1995,166.4867,166.181,166.4218,7004.0
2022-06-23 15:30:00,179.69,180.17,179.68,180.1,8900.0,166.4496,166.8943,166.4404,166.8294,8900.0
2022-06-23 15:35:00,180.07,180.07,179.59,179.69,5413.0,166.8016,166.8016,166.357,166.4496,5413.0
2022-06-23 15:40:00,179.66,179.93,179.62,179.84,6225.0,166.4218,166.672,166.3848,166.5886,6225.0
2022-06-23 15:45:00,179.85,180.17,179.83,180.17,8279.0,166.5978,166.8943,166.5793,166.8943,8279.0
2022-06-23 15:50:00,180.12,180.35,179.92,179.95,12260.0,166.848,167.061,166.6627,166.6905,12260.0
2022-06-23 15:55:00,179.94,180.18,179.84,180.1,27299.0,166.6812,166.9035,166.5886,166.8294,27299.0
2022-06-24 09:30:00,181.43,182.37,181.26,182.17,17288.0,168.0614,168.9322,167.904,168.7469,17288.0
2022-06-24 09:35:00,181.98,182.05,181.02,181.02,1896.0,168.5709,168.6357,167.6816,167.6816,1896.0
2022-06-24 09:40:00,180.99,182.01,180.99,181.88,7929.0,167.6538,168.5987,167.6538,168.4783,7929.0
2022-06-24 09:45:00,181.88,183.43,181.64,183.32,10951.0,168.4783,169.9141,168.256,169.8122,10951.0
2022-06-24 09:50:00,183.38,183.59,183.08,183.41,8360.0,169.8677,170.0623,169.5898,169.8955,8360.0
2022-06-24 09:55:00,183.63,183.77,183.42,183.64,7732.0,170.0993,170.229,169.9048,170.1086,7732.0
2022-06-24 10:00:00,183.7,185.18,183.68,184.64,5363.0,170.1642,171.5351,170.1456,171.0349,5363.0
2022-06-24 10:05:00,184.68,185.16,184.67,184.98,4037.0,171.072,171.5166,171.0627,171.3498,4037.0
2022-06-24 10:10:00,185.02,185.06,184.61,184.77,8509.0,171.3869,171.424,171.0071,171.1553,8509.0
2022-06-24 10:15:00,184.97,185.43,184.9,185.39,5088.0,171.3406,171.7667,171.2757,171.7296,5088.0
2022-06-24 10:20:00,185.47,185.59,185.31,185.45,60656.0,171.8037,171.9149,171.6555,171.7852,60656.0
2022-06-24 10:25:00,185.36,185.57,185.18,185.5,4173.0,171.7018,171.8964,171.5351,171.8315,4173.0
2022-06-24 10:30:00,185.55,185.76,185.42,185.65,5434.0,171.8778,172.0724,171.7574,171.9705,5434.0
2022-06-24 10:35:00,185.58,185.64,185.37,185.37,2682.0,171.9056,171.9612,171.7111,171.7111,2682.0
2022-06-24 10:40:00,185.43,185.43,185.12,185.3,6646.0,171.7667,171.7667,171.4795,171.6463,6646.0
2022-06-24 10:45:00,185.43,185.97,185.43,185.86,7154.0,171.7667,172.2669,171.7667,172.165,7154.0
2022-06-24 10:50:00,185.95,186.03,185.72,185.8,2018.0,172.2484,172.3225,172.0353,172.1094,2018.0
2022-06-24 10:55:00,185.74,185.81,185.59,185.59,2006.0,172.0538,172.1187,171.9149,171.9149,2006.0
2022-06-24 11:00:00,185.46,185.7,185.4,185.41,5613.0,171.7945,172.0168,171.7389,171.7482,5613.0
2022-06-24 11:05:00,185.39,185.39,184.91,185.18,11746.0,171.7296,171.7296,171.285,171.5351,11746.0
2022-06-24 11:10:00,185.31,185.37,185.26,185.26,3329.0,171.6555,171.7111,171.6092,171.6092,3329.0
2022-06-24 11:15:00,185.26,185.26,184.7,184.87,7737.0,171.6092,171.6092,171.0905,171.248,7737.0
2022-06-24 11:20:00,184.89,185.47,184.89,185.4,4717.0,171.2665,171.8037,171.2665,171.7389,4717.0
2022-06-24 11:25:00,185.47,185.97,185.47,185.93,3659.0,171.8037,172.2669,171.8037,172.2298,3659.0
2022-06-24 11:30:00,185.96,186.21,185.96,186.21,4625.0,172.2576,172.4892,172.2576,172.4892,4625.0
2022-06-24 11:35:00,186.07,186.5,186.04,186.5,4038.0,172.3595,172.7578,172.3317,172.7578,4038.0
2022-06-24 11:40:00,186.41,186.56,186.37,186.56,1266.0,172.6745,172.8134,172.6374,172.8134,1266.0
2022-06-24 11:45:00,186.46,186.53,186.04,186.04,3490.0,172.7208,172.7856,172.3317,172.3317,3490.0
2022-06-24 11:50:00,185.95,186.17,185.95,186.1,1798.0,172.2484,172.4522,172.2484,172.3873,1798.0
2022-06-24 11:55:00,186.06,186.06,185.75,185.87,1996.0,172.3503,172.3503,172.0631,172.1743,1996.0
2022-06-24 12:00:00,185.81,186.15,185.8,186.15,1444.0,172.1187,172.4336,172.1094,172.4336,1444.0
2022-06-24 12:05:00,186.16,186.24,186.1,186.11,2357.0,172.4429,172.517,172.3873,172.3966,2357.0
2022-06-24 12:10:00,186.03,186.03,185.92,186.0,2631.0,172.3225,172.3225,172.2206,172.2947,2631.0
2022-06-24 12:15:00,186.0,186.17,185.95,186.1,1799.0,172.2947,172.4522,172.2484,172.3873,1799.0
2022-06-24 12:20:00,186.09,186.14,185.8,185.86,3503.0,172.3781,172.4244,172.1094,172.165,3503.0
2022-06-24 12:25:00,185.92,186.12,185.88,185.88,3293.0,172.2206,172.4058,172.1835,172.1835,3293.0
2022-06-24 12:30:00,185.92,186.37,185.86,186.37,1581.0,172.2206,172.6374,172.165,172.6374,1581.0
2022-06-24 12:35:00,186.28,186.38,186.2,186.24,1728.0,172.5541,172.6467,172.48,172.517,1728.0
2022-06-24 12:40:00,186.34,186.52,186.33,186.46,2271.0,172.6096,172.7764,172.6004,172.7208,2271.0
2022-06-24 12:45:00,186.53,186.55,186.41,186.51,1505.0,172.7856,172.8042,172.6745,172.7671,1505.0
2022-06-24 12:50:00,186.47,186.64,186.47,186.59,3720.0,172.7301,172.8875,172.7301,172.8412,3720.0
2022-06-24 12:55:00,186.56,186.61,186.03,186.23,13262.0,172.8134,172.8597,172.3225,172.5077,13262.0
2022-06-24 13:00:00,186.23,186.53,186.23,186.49,1281.0,172.5077,172.7856,172.5077,172.7486,1281.0
2022-06-24 13:05:00,186.41,186.52,186.41,186.51,469.0,172.6745,172.7764,172.6745,172.7671,469.0
2022-06-24 13:10:00,186.62,186.76,186.62,186.75,2019.0,172.869,172.9987,172.869,172.9894,2019.0
2022-06-24 13:15:00,186.73,186.73,186.55,186.56,21826.0,172.9709,172.9709,172.8042,172.8134,21826.0
2022-06-24 13:20:00,186.56,186.56,186.23,186.39,15960.0,172.8134,172.8134,172.5077,172.656,15960.0
2022-06-24 13:25:00,186.41,186.55,186.29,186.49,8935.0,172.6745,172.8042,172.5633,172.7486,8935.0
2022-06-24 13:30:00,186.46,186.55,186.36,186.45,4346.0,172.7208,172.8042,172.6282,172.7115,4346.0
2022-06-24 13:35:00,186.5,186.8,186.3,186.76,3714.0,172.7578,173.0357,172.5726,172.9987,3714.0
2022-06-24 13:40:00,186.77,187.24,186.76,187.24,2550.0,173.008,173.4433,172.9987,173.4433,2550.0
2022-06-24 13:45:00,187.31,187.31,187.15,187.21,1538.0,173.5082,173.5082,173.36,173.4155,1538.0
2022-06-24 13:50:00,187.23,187.24,186.88,186.89,1767.0,173.4341,173.4433,173.1098,173.1191,1767.0
2022-06-24 13:55:00,186.89,187.05,186.81,186.81,2991.0,173.1191,173.2673,173.045,173.045,2991.0
2022-06-24 14:00:00,186.86,186.93,186.82,186.82,2064.0,173.0913,173.1562,173.0543,173.0543,2064.0
2022-06-24 14:05:00,186.79,186.79,186.49,186.65,8227.0,173.0265,173.0265,172.7486,172.8968,8227.0
2022-06-24 14:10:00,186.66,186.7,186.54,186.68,3568.0,172.9061,172.9431,172.7949,172.9246,3568.0
2022-06-24 14:15:00,186.62,186.66,186.56,186.65,2852.0,172.869,172.9061,172.8134,172.8968,2852.0
2022-06-24 14:20:00,186.64,186.64,186.05,186.05,5242.0,172.8875,172.8875,172.341,172.341,5242.0
2022-06-24 14:25:00,186.04,186.34,186.04,186.27,5724.0,172.3317,172.6096,172.3317,172.5448,5724.0
2022-06-24 14:30:00,186.28,186.43,186.28,186.42,3464.0,172.5541,172.693,172.5541,172.6837,3464.0
2022-06-24 14:35:00,186.4,186.4,186.09,186.09,1968.0,172.6652,172.6652,172.3781,172.3781,1968.0
2022-06-24 14:40:00,186.04,186.21,186.03,186.15,3150.0,172.3317,172.4892,172.3225,172.4336,3150.0
2022-06-24 14:45:00,186.17,186.38,186.17,186.35,3198.0,172.4522,172.6467,172.4522,172.6189,3198.0
2022-06-24 14:50:00,186.44,186.59,186.41,186.42,6219.0,172.7023,172.8412,172.6745,172.6837,6219.0
2022-06-24 14:55:00,186.41,186.48,186.39,186.41,4726.0,172.6745,172.7393,172.656,172.6745,4726.0
2022-06-24 15:00:00,186.42,186.57,186.37,186.53,4401.0,172.6837,172.8227,172.6374,172.7856,4401.0
2022-06-24 15:05:00,186.57,186.65,186.48,186.51,6450.0,172.8227,172.8968,172.7393,172.7671,6450.0
2022-06-24 15:10:00,186.47,186.47,186.29,186.42,5739.0,172.7301,172.7301,172.5633,172.6837,5739.0
2022-06-24 15:15:00,186.47,186.52,186.35,186.35,6566.0,172.7301,172.7764,172.6189,172.6189,6566.0
2022-06-24 15:20:00,186.41,186.57,186.35,186.56,2748.0,172.6745,172.8227,172.6189,172.8134,2748.0
2022-06-24 15:25:00,186.57,186.64,186.46,186.61,5648.0,172.8227,172.8875,172.7208,172.8597,5648.0
2022-06-24 15:30:00,186.63,186.71,186.5,186.54,7378.0,172.8783,172.9524,172.7578,172.7949,7378.0
2022-06-24 15:35:00,186.46,186.88,186.45,186.88,9447.0,172.7208,173.1098,172.7115,173.1098,9447.0
2022-06-24 15:40:00,186.92,187.1,186.87,187.1,14597.0,173.1469,173.3136,173.1006,173.3136,14597.0
2022-06-24 15:45:00,187.08,187.28,187.03,187.2,14597.0,173.2951,173.4804,173.2488,173.4063,14597.0
2022-06-24 15:50:00,187.15,187.6,187.14,187.48,37233.0,173.36,173.7768,173.3507,173.6656,37233.0
2022-06-24 15:55:00,187.48,187.93,187.25,187.93,69744.0,173.6656,174.0825,173.4526,174.0825,69744.0
2022-06-27 09:30:00,188.89,189.39,186.85,187.18,18257.0,174.9717,175.4349,173.0821,173.3877,18257.0
2022-06-27 09:35:00,187.18,187.63,186.68,187.18,8720.0,173.3877,173.8046,172.9246,173.3877,8720.0
2022-06-27 09:40:00,187.15,187.28,186.34,187.05,5420.0,173.36,173.4804,172.6096,173.2673,5420.0
2022-06-27 09:45:00,187.01,187.11,186.51,187.1,5177.0,173.2303,173.3229,172.7671,173.3136,5177.0
2022-06-27 09:50:00,187.1,187.37,186.67,186.84,9443.0,173.3136,173.5637,172.9153,173.0728,9443.0
2022-06-27 09:55:00,186.87,186.87,185.82,185.97,7850.0,173.1006,173.1006,172.128,172.2669,7850.0
2022-06-27 10:00:00,185.94,186.97,185.83,186.88,11620.0,172.2391,173.1932,172.1372,173.1098,11620.0
2022-06-27 10:05:00,186.87,187.1,186.57,186.92,13440.0,173.1006,173.3136,172.8227,173.1469,13440.0
2022-06-27 10:10:00,186.95,187.2,186.76,186.91,3767.0,173.1747,173.4063,172.9987,173.1376,3767.0
2022-06-27 10:15:00,186.86,187.23,186.57,187.23,5370.0,173.0913,173.4341,172.8227,173.4341,5370.0
2022-06-27 10:20:00,187.2,187.58,187.1,187.22,2819.0,173.4063,173.7583,173.3136,173.4248,2819.0
2022-06-27 10:25:00,187.23,187.31,186.74,186.81,9355.0,173.4341,173.5082,172.9802,173.045,9355.0
2022-06-27 10:30:00,186.87,187.15,186.86,186.9,6431.0,173.1006,173.36,173.0913,173.1284,6431.0
2022-06-27 10:35:00,186.9,187.09,186.73,187.03,6390.0,173.1284,173.3044,172.9709,173.2488,6390.0
2022-06-27 10:40:00,187.0,187.43,186.96,187.34,3604.0,173.221,173.6193,173.184,173.536,3604.0
2022-06-27 10:45:00,187.24,187.28,187.0,187.25,15010.0,173.4433,173.4804,173.221,173.4526,15010.0
2022-06-27 10:50:00,187.32,187.51,187.06,187.06,3372.0,173.5174,173.6934,173.2766,173.2766,3372.0
2022-06-27 10:55:00,187.15,187.21,186.57,186.57,4066.0,173.36,173.4155,172.8227,172.8227,4066.0
2022-06-27 11:00:00,186.66,186.76,186.43,186.48,10104.0,172.9061,172.9987,172.693,172.7393,10104.0
2022-06-27 11:05:00,186.49,186.85,186.42,186.85,7005.0,172.7486,173.0821,172.6837,173.0821,7005.0
2022-06-27 11:10:00,186.94,187.17,186.89,187.12,3915.0,173.1654,173.3785,173.1191,173.3322,3915.0
2022-06-27 11:15:00,187.13,187.33,187.05,187.3,13042.0,173.3414,173.5267,173.2673,173.4989,13042.0
2022-06-27 11:20:00,187.31,187.47,187.2,187.27,12227.0,173.5082,173.6564,173.4063,173.4711,12227.0
2022-06-27 11:25:00,187.26,187.46,187.23,187.41,13563.0,173.4618,173.6471,173.4341,173.6008,13563.0
2022-06-27 11:30:00,187.38,187.46,187.21,187.32,4885.0,173.573,173.6471,173.4155,173.5174,4885.0
2022-06-27 11:35:00,187.27,187.33,187.11,187.11,4312.0,173.4711,173.5267,173.3229,173.3229,4312.0
2022-06-27 11:40:00,187.18,187.23,187.15,187.15,2700.0,173.3877,173.4341,173.36,173.36,2700.0
2022-06-27 11:45:00,187.2,187.25,186.96,187.11,4701.0,173.4063,173.4526,173.184,173.3229,4701.0
2022-06-27 11:50:00,187.07,187.22,187.04,187.16,3489.0,173.2858,173.4248,173.2581,173.3692,3489.0
2022-06-27 11:55:00,187.17,187.27,187.09,187.24,4026.0,173.3785,173.4711,173.3044,173.4433,4026.0
2022-06-27 12:00:00,187.24,187.26,186.87,187.0,4201.0,173.4433,173.4618,173.1006,173.221,4201.0
2022-06-27 12:05:00,187.12,187.26,186.98,187.18,6999.0,173.3322,173.4618,173.2025,173.3877,6999.0
2022-06-27 12:10:00,187.19,187.23,187.11,187.23,4599.0,173.397,173.4341,173.3229,173.4341,4599.0
2022-06-27 12:15:00,187.16,187.27,186.94,187.27,5065.0,173.3692,173.4711,173.1654,173.4711,5065.0
2022-06-27 12:20:00,187.38,187.52,187.31,187.35,3866.0,173.573,173.7027,173.5082,173.5452,3866.0
2022-06-27 12:25:00,187.3,187.32,187.13,187.15,4181.0,173.4989,173.5174,173.3414,173.36,4181.0
2022-06-27 12:30:00,187.12,187.14,186.81,186.85,5941.0,173.3322,173.3507,173.045,173.0821,5941.0
2022-06-27 12:35:00,186.85,187.31,186.81,187.31,4387.0,173.0821,173.5082,173.045,173.5082,4387.0
2022-06-27 12:40:00,187.3,187.33,187.19,187.26,7355.0,173.4989,173.5267,173.397,173.4618,7355.0
2022-06-27 12:45:00,187.3,187.3,187.0,187.18,2903.0,173.4989,173.4989,173.221,173.3877,2903.0
2022-06-27 12:50:00,187.14,187.51,187.1,187.46,5195.0,173.3507,173.6934,173.3136,173.6471,5195.0
2022-06-27 12:55:00,187.55,187.76,187.52,187.52,3327.0,173.7305,173.925,173.7027,173.7027,3327.0
2022-06-27 13:00:00,187.65,187.73,187.14,187.17,1936.0,173.8231,173.8972,173.3507,173.3785,1936.0
2022-06-27 13:05:00,187.13,187.3,187.05,187.3,6524.0,173.3414,173.4989,173.2673,173.4989,6524.0
2022-06-27 13:10:00,187.32,187.65,187.32,187.37,5570.0,173.5174,173.8231,173.5174,173.5637,5570.0
2022-06-27 13:15:00,187.39,187.56,187.26,187.49,12698.0,173.5823,173.7397,173.4618,173.6749,12698.0
2022-06-27 13:20:00,187.52,187.59,187.35,187.58,5577.0,173.7027,173.7675,173.5452,173.7583,5577.0
2022-06-27 13:25:00,187.59,187.7,187.55,187.7,10849.0,173.7675,173.8694,173.7305,173.8694,10849.0
2022-06-27 13:30:00,187.67,187.67,187.46,187.54,9085.0,173.8416,173.8416,173.6471,173.7212,9085.0
2022-06-27 13:35:00,187.51,187.76,187.49,187.75,8775.0,173.6934,173.925,173.6749,173.9157,8775.0
2022-06-27 13:40:00,187.77,187.77,187.52,187.74,9776.0,173.9343,173.9343,173.7027,173.9065,9776.0
2022-06-27 13:45:00,187.74,187.76,187.45,187.76,10232.0,173.9065,173.925,173.6378,173.925,10232.0
2022-06-27 13:50:00,187.75,187.91,187.73,187.82,7642.0,173.9157,174.064,173.8972,173.9806,7642.0
2022-06-27 13:55:00,187.78,187.91,187.75,187.76,5038.0,173.9435,174.064,173.9157,173.925,5038.0
2022-06-27 14:00:00,187.74,187.89,187.53,187.82,33058.0,173.9065,174.0454,173.712,173.9806,33058.0
2022-06-27 14:05:00,187.81,187.85,187.48,187.52,7958.0,173.9713,174.0084,173.6656,173.7027,7958.0
2022-06-27 14:10:00,187.51,187.91,187.51,187.88,10316.0,173.6934,174.064,173.6934,174.0362,10316.0
2022-06-27 14:15:00,187.89,188.14,187.88,188.12,5121.0,174.0454,174.277,174.0362,174.2585,5121.0
2022-06-27 14:20:00,188.13,188.13,187.93,188.05,10957.0,174.2677,174.2677,174.0825,174.1936,10957.0
2022-06-27 14:25:00,188.08,188.14,187.94,187.99,6653.0,174.2214,174.277,174.0917,174.1381,6653.0
2022-06-27 14:30:00,188.0,188.24,187.96,188.24,7357.0,174.1473,174.3696,174.1103,174.3696,7357.0
2022-06-27 14:35:00,188.21,188.21,187.94,188.11,3327.0,174.3418,174.3418,174.0917,174.2492,3327.0
2022-06-27 14:40:00,188.11,188.11,187.93,188.01,10837.0,174.2492,174.2492,174.0825,174.1566,10837.0
2022-06-27 14:45:00,188.0,188.12,187.92,188.0,9864.0,174.1473,174.2585,174.0732,174.1473,9864.0
2022-06-27 14:50:00,187.81,187.99,187.77,187.95,12106.0,173.9713,174.1381,173.9343,174.101,12106.0
2022-06-27 14:55:00,187.95,187.98,187.85,187.87,10584.0,174.101,174.1288,174.0084,174.0269,10584.0
2022-06-27 15:00:00,187.84,187.88,187.41,187.56,16148.0,173.9991,174.0362,173.6008,173.7397,16148.0
2022-06-27 15:05:00,187.49,187.75,187.37,187.71,7967.0,173.6749,173.9157,173.5637,173.8787,7967.0
2022-06-27 15:10:00,187.69,188.02,187.69,188.02,9165.0,173.8602,174.1658,173.8602,174.1658,9165.0
2022-06-27 15:15:00,187.99,188.09,187.89,188.09,5727.0,174.1381,174.2307,174.0454,174.2307,5727.0
2022-06-27 15:20:00,188.03,188.03,187.9,187.97,12892.0,174.1751,174.1751,174.0547,174.1195,12892.0
2022-06-27 15:25:00,187.95,188.15,187.92,187.93,9916.0,174.101,174.2863,174.0732,174.0825,9916.0
2022-06-27 15:30:00,187.86,187.92,187.47,187.47,16474.0,174.0176,174.0732,173.6564,173.6564,16474.0
2022-06-27 15:35:00,187.47,187.47,187.0,187.18,12511.0,173.6564,173.6564,173.221,173.3877,12511.0
2022-06-27 15:40:00,187.2,187.53,187.13,187.53,13681.0,173.4063,173.712,173.3414,173.712,13681.0
2022-06-27 15:45:00,187.5,187.7,187.45,187.69,16257.0,173.6842,173.8694,173.6378,173.8602,16257.0
2022-06-27 15:50:00,187.7,187.7,187.02,187.17,24532.0,173.8694,173.8694,173.2395,173.3785,24532.0
2022-06-27 15:55:00,187.16,187.45,187.14,187.42,67761.0,173.3692,173.6378,173.3507,173.6101,67761.0
2022-06-28 09:30:00,188.2,189.56,188.2,189.29,8609.0,174.3326,175.5924,174.3326,175.3423,8609.0
2022-06-28 09:35:00,189.12,189.45,188.9,189.45,2339.0,175.1848,175.4905,174.981,175.4905,2339.0
2022-06-28 09:40:00,189.08,189.09,188.74,188.97,2009.0,175.1477,175.157,174.8328,175.0458,2009.0
2022-06-28 09:45:00,189.03,189.25,188.6,188.83,3571.0,175.1014,175.3052,174.7031,174.9162,3571.0
2022-06-28 09:50:00,188.93,189.02,188.72,188.96,3037.0,175.0088,175.0922,174.8143,175.0366,3037.0
2022-06-28 09:55:00,188.77,188.94,188.6,188.72,3607.0,174.8606,175.0181,174.7031,174.8143,3607.0
2022-06-28 10:00:00,188.71,188.96,188.01,188.24,3251.0,174.805,175.0366,174.1566,174.3696,3251.0
2022-06-28 10:05:00,188.19,188.27,187.32,187.35,10392.0,174.3233,174.3974,173.5174,173.5452,10392.0
2022-06-28 10:10:00,187.32,187.51,186.91,187.47,25713.0,173.5174,173.6934,173.1376,173.6564,25713.0
2022-06-28 10:15:00,187.6,187.81,187.25,187.31,26196.0,173.7768,173.9713,173.4526,173.5082,26196.0
2022-06-28 10:20:00,187.22,187.45,186.95,187.05,4399.0,173.4248,173.6378,173.1747,173.2673,4399.0
2022-06-28 10:25:00,187.11,187.11,186.79,186.93,4345.0,173.3229,173.3229,173.0265,173.1562,4345.0
2022-06-28 10:30:00,186.85,186.92,186.39,186.66,7353.0,173.0821,173.1469,172.656,172.9061,7353.0
2022-06-28 10:35:00,186.52,186.83,186.22,186.74,20420.0,172.7764,173.0635,172.4985,172.9802,20420.0
2022-06-28 10:40:00,186.72,187.51,186.49,187.46,29539.0,172.9616,173.6934,172.7486,173.6471,29539.0
2022-06-28 10:45:00,187.53,187.55,186.71,187.05,9216.0,173.712,173.7305,172.9524,173.2673,9216.0
2022-06-28 10:50:00,187.17,187.32,187.08,187.31,3270.0,173.3785,173.5174,173.2951,173.5082,3270.0
2022-06-28 10:55:00,187.34,187.72,187.27,187.71,6362.0,173.536,173.888,173.4711,173.8787,6362.0
2022-06-28 11:00:00,187.49,187.58,187.18,187.58,6755.0,173.6749,173.7583,173.3877,173.7583,6755.0
2022-06-28 11:05:00,187.8,188.05,187.8,187.89,2972.0,173.9621,174.1936,173.9621,174.0454,2972.0
2022-06-28 11:10:00,187.92,188.09,187.91,188.08,2099.0,174.0732,174.2307,174.064,174.2214,2099.0
2022-06-28 11:15:00,188.06,188.07,187.69,187.69,5218.0,174.2029,174.2122,173.8602,173.8602,5218.0
2022-06-28 11:20:00,187.79,187.87,187.26,187.33,4122.0,173.9528,174.0269,173.4618,173.5267,4122.0
2022-06-28 11:25:00,187.19,187.2,186.78,186.9,4272.0,173.397,173.4063,173.0172,173.1284,4272.0
2022-06-28 11:30:00,186.99,187.2,186.97,187.08,1527.0,173.2117,173.4063,173.1932,173.2951,1527.0
2022-06-28 11:35:00,187.01,187.11,186.57,186.58,6779.0,173.2303,173.3229,172.8227,172.832,6779.0
2022-06-28 11:40:00,186.6,186.61,186.24,186.56,2336.0,172.8505,172.8597,172.517,172.8134,2336.0
2022-06-28 11:45:00,186.61,186.96,186.61,186.74,15107.0,172.8597,173.184,172.8597,172.9802,15107.0
2022-06-28 11:50:00,186.74,186.75,185.78,185.99,9033.0,172.9802,172.9894,172.0909,172.2854,9033.0
2022-06-28 11:55:00,186.0,186.28,185.99,186.21,702.0,172.2947,172.5541,172.2854,172.4892,702.0
2022-06-28 12:00:00,185.98,186.22,185.91,185.92,2719.0,172.2762,172.4985,172.2113,172.2206,2719.0
2022-06-28 12:05:00,185.9,186.17,185.89,186.08,1599.0,172.2021,172.4522,172.1928,172.3688,1599.0
2022-06-28 12:10:00,186.12,186.35,186.12,186.12,800.0,172.4058,172.6189,172.4058,172.4058,800.0
2022-06-28 12:15:00,186.09,186.15,185.95,186.09,1553.0,172.3781,172.4336,172.2484,172.3781,1553.0
2022-06-28 12:20:00,186.15,186.52,186.15,186.41,2007.0,172.4336,172.7764,172.4336,172.6745,2007.0
2022-06-28 12:25:00,186.49,186.9,186.44,186.79,2297.0,172.7486,173.1284,172.7023,173.0265,2297.0
2022-06-28 12:30:00,186.68,186.72,186.24,186.24,2455.0,172.9246,172.9616,172.517,172.517,2455.0
2022-06-28 12:35:00,186.2,186.39,186.19,186.31,2452.0,172.48,172.656,172.4707,172.5818,2452.0
2022-06-28 12:40:00,186.25,186.36,186.14,186.33,1223.0,172.5263,172.6282,172.4244,172.6004,1223.0
2022-06-28 12:45:00,186.27,186.45,186.23,186.28,1700.0,172.5448,172.7115,172.5077,172.5541,1700.0
2022-06-28 12:50:00,186.28,186.28,185.86,185.86,1705.0,172.5541,172.5541,172.165,172.165,1705.0
2022-06-28 12:55:00,185.9,186.18,185.9,186.06,3272.0,172.2021,172.4614,172.2021,172.3503,3272.0
2022-06-28 13:00:00,185.92,186.2,185.83,186.2,3699.0,172.2206,172.48,172.1372,172.48,3699.0
2022-06-28 13:05:00,186.12,186.12,185.57,185.57,1382.0,172.4058,172.4058,171.8964,171.8964,1382.0
2022-06-28 13:10:00,185.59,185.65,185.39,185.4,2070.0,171.9149,171.9705,171.7296,171.7389,2070.0
2022-06-28 13:15:00,185.44,185.6,185.39,185.5,2319.0,171.776,171.9242,171.7296,171.8315,2319.0
2022-06-28 13:20:00,185.42,185.59,185.25,185.59,1534.0,171.7574,171.9149,171.6,171.9149,1534.0
2022-06-28 13:25:00,185.48,185.88,185.37,185.78,2730.0,171.813,172.1835,171.7111,172.0909,2730.0
2022-06-28 13:30:00,185.83,185.83,185.57,185.57,1520.0,172.1372,172.1372,171.8964,171.8964,1520.0
2022-06-28 13:35:00,185.53,185.68,185.3,185.37,3667.0,171.8593,171.9983,171.6463,171.7111,3667.0
2022-06-28 13:40:00,185.38,185.79,185.33,185.66,3256.0,171.7204,172.1002,171.6741,171.9797,3256.0
2022-06-28 13:45:00,185.56,185.7,185.45,185.52,2871.0,171.8871,172.0168,171.7852,171.8501,2871.0
2022-06-28 13:50:00,185.52,185.6,185.35,185.41,2132.0,171.8501,171.9242,171.6926,171.7482,2132.0
2022-06-28 13:55:00,185.47,185.54,185.3,185.31,2446.0,171.8037,171.8686,171.6463,171.6555,2446.0
2022-06-28 14:00:00,185.27,185.39,185.06,185.14,10362.0,171.6185,171.7296,171.424,171.4981,10362.0
2022-06-28 14:05:00,185.24,185.25,184.81,184.81,2273.0,171.5907,171.6,171.1924,171.1924,2273.0
2022-06-28 14:10:00,184.81,184.91,184.6,184.6,2366.0,171.1924,171.285,170.9978,170.9978,2366.0
2022-06-28 14:15:00,184.59,184.61,184.34,184.38,2430.0,170.9886,171.0071,170.757,170.7941,2430.0
2022-06-28 14:20:00,184.28,184.42,184.16,184.17,3430.0,170.7014,170.8311,170.5903,170.5995,3430.0
2022-06-28 14:25:00,184.19,184.21,184.03,184.06,5451.0,170.6181,170.6366,170.4698,170.4976,5451.0
2022-06-28 14:30:00,184.01,184.01,183.75,183.75,2100.0,170.4513,170.4513,170.2105,170.2105,2100.0
2022-06-28 14:35:00,183.7,183.79,183.64,183.74,2945.0,170.1642,170.2475,170.1086,170.2012,2945.0
2022-06-28 14:40:00,183.6,183.63,183.52,183.56,2199.0,170.0715,170.0993,169.9974,170.0345,2199.0
2022-06-28 14:45:00,183.63,183.99,183.47,183.92,3621.0,170.0993,170.4328,169.9511,170.368,3621.0
2022-06-28 14:50:00,183.88,183.93,183.65,183.65,1561.0,170.3309,170.3772,170.1178,170.1178,1561.0
2022-06-28 14:55:00,183.53,183.62,183.44,183.49,2128.0,170.0067,170.0901,169.9233,169.9696,2128.0
2022-06-28 15:00:00,183.55,183.63,183.25,183.25,3196.0,170.0252,170.0993,169.7473,169.7473,3196.0
2022-06-28 15:05:00,183.26,183.31,183.18,183.28,2841.0,169.7566,169.8029,169.6825,169.7751,2841.0
2022-06-28 15:10:00,183.37,183.56,183.17,183.38,3340.0,169.8585,170.0345,169.6732,169.8677,3340.0
2022-06-28 15:15:00,183.33,183.33,183.07,183.24,3922.0,169.8214,169.8214,169.5806,169.7381,3922.0
2022-06-28 15:20:00,183.15,183.46,183.04,183.46,3148.0,169.6547,169.9418,169.5528,169.9418,3148.0
2022-06-28 15:25:00,183.48,183.48,183.07,183.28,5497.0,169.9604,169.9604,169.5806,169.7751,5497.0
2022-06-28 15:30:00,183.27,183.33,182.92,182.96,5330.0,169.7658,169.8214,169.4416,169.4787,5330.0
2022-06-28 15:35:00,183.02,183.06,182.83,183.06,5104.0,169.5343,169.5713,169.3583,169.5713,5104.0
2022-06-28 15:40:00,183.06,183.11,182.76,182.79,11423.0,169.5713,169.6176,169.2934,169.3212,11423.0
2022-06-28 15:45:00,182.79,182.91,182.62,182.88,10225.0,169.3212,169.4324,169.1637,169.4046,10225.0
2022-06-28 15:50:00,182.78,183.09,182.71,182.97,16320.0,169.312,169.5991,169.2471,169.488,16320.0
2022-06-28 15:55:00,182.92,183.05,182.68,183.04,29907.0,169.4416,169.5621,169.2193,169.5528,29907.0
2022-06-29 09:30:00,182.15,182.18,180.29,180.29,11984.0,169.867,169.895,168.1324,168.1324,11984.0
2022-06-29 09:35:00,180.24,180.27,178.86,178.86,6735.0,168.0858,168.1138,166.7988,166.7988,6735.0
2022-06-29 09:40:00,179.24,179.44,178.87,179.25,3691.0,167.1532,167.3397,166.8082,167.1625,3691.0
2022-06-29 09:45:00,179.08,179.38,178.91,179.25,5944.0,167.004,167.2838,166.8455,167.1625,5944.0
2022-06-29 09:50:00,179.82,180.16,179.7,179.99,3401.0,167.6941,168.0112,167.5822,167.8526,3401.0
2022-06-29 09:55:00,179.95,180.02,179.62,179.64,3993.0,167.8153,167.8806,167.5076,167.5262,3993.0
2022-06-29 10:00:00,179.5,180.12,179.39,180.11,3546.0,167.3957,167.9739,167.2931,167.9645,3546.0
2022-06-29 10:05:00,180.0,180.0,179.51,179.51,2063.0,167.862,167.862,167.405,167.405,2063.0
2022-06-29 10:10:00,179.29,179.76,179.29,179.74,3244.0,167.1998,167.6381,167.1998,167.6195,3244.0
2022-06-29 10:15:00,179.77,180.05,179.63,179.79,4111.0,167.6475,167.9086,167.5169,167.6661,4111.0
2022-06-29 10:20:00,179.8,180.2,179.75,180.04,3458.0,167.6754,168.0485,167.6288,167.8993,3458.0
2022-06-29 10:25:00,180.29,180.52,180.24,180.24,11965.0,168.1324,168.3469,168.0858,168.0858,11965.0
2022-06-29 10:30:00,180.25,180.97,180.23,180.75,7280.0,168.0951,168.7666,168.0765,168.5614,7280.0
2022-06-29 10:35:00,180.65,180.73,179.74,180.17,3340.0,168.4681,168.5427,167.6195,168.0205,3340.0
2022-06-29 10:40:00,180.08,180.4,180.07,180.31,3146.0,167.9366,168.235,167.9272,168.1511,3146.0
2022-06-29 10:45:00,180.33,180.51,179.8,179.87,3842.0,168.1697,168.3376,167.6754,167.7407,3842.0
2022-06-29 10:50:00,179.73,180.04,179.69,179.84,5062.0,167.6102,167.8993,167.5729,167.7128,5062.0
2022-06-29 10:55:00,179.76,179.79,179.28,179.29,4625.0,167.6381,167.6661,167.1905,167.1998,4625.0
2022-06-29 11:00:00,179.24,179.45,179.08,179.22,3982.0,167.1532,167.349,167.004,167.1346,3982.0
2022-06-29 11:05:00,179.18,179.4,179.04,179.36,4699.0,167.0973,167.3024,166.9667,167.2651,4699.0
2022-06-29 11:10:00,179.41,179.57,179.25,179.25,5490.0,167.3117,167.461,167.1625,167.1625,5490.0
2022-06-29 11:15:00,179.26,179.38,179.04,179.38,4932.0,167.1719,167.2838,166.9667,167.2838,4932.0
2022-06-29 11:20:00,179.4,179.41,178.98,179.01,9300.0,167.3024,167.3117,166.9107,166.9387,9300.0
2022-06-29 11:25:00,179.07,179.32,178.91,179.22,5251.0,166.9947,167.2278,166.8455,167.1346,5251.0
2022-06-29 11:30:00,179.32,179.7,179.27,179.5,6665.0,167.2278,167.5822,167.1812,167.3957,6665.0
2022-06-29 11:35:00,179.59,180.04,179.59,179.84,3651.0,167.4796,167.8993,167.4796,167.7128,3651.0
2022-06-29 11:40:00,179.77,180.02,179.64,179.72,2735.0,167.6475,167.8806,167.5262,167.6008,2735.0
2022-06-29 11:45:00,179.77,180.03,179.68,179.88,3490.0,167.6475,167.8899,167.5635,167.7501,3490.0
2022-06-29 11:50:00,179.96,180.06,179.92,180.05,2050.0,167.8247,167.9179,167.7874,167.9086,2050.0
2022-06-29 11:55:00,180.06,180.06,179.7,179.98,4238.0,167.9179,167.9179,167.5822,167.8433,4238.0
2022-06-29 12:00:00,179.98,180.09,179.79,179.91,2100.0,167.8433,167.9459,167.6661,167.778,2100.0
2022-06-29 12:05:00,179.96,179.98,179.67,179.67,3309.0,167.8247,167.8433,167.5542,167.5542,3309.0
2022-06-29 12:10:00,179.65,179.67,179.5,179.59,5026.0,167.5356,167.5542,167.3957,167.4796,5026.0
2022-06-29 12:15:00,179.73,180.02,179.68,179.79,6200.0,167.6102,167.8806,167.5635,167.6661,6200.0
2022-06-29 12:20:00,179.96,180.09,179.61,179.62,3401.0,167.8247,167.9459,167.4983,167.5076,3401.0
2022-06-29 12:25:00,179.6,179.62,179.33,179.51,2537.0,167.4889,167.5076,167.2371,167.405,2537.0
2022-06-29 12:30:00,179.55,179.64,179.44,179.56,3812.0,167.4423,167.5262,167.3397,167.4516,3812.0
2022-06-29 12:35:00,179.52,179.91,179.52,179.81,5401.0,167.4143,167.778,167.4143,167.6848,5401.0
2022-06-29 12:40:00,179.84,179.97,179.75,179.86,5543.0,167.7128,167.834,167.6288,167.7314,5543.0
2022-06-29 12:45:00,180.0,180.12,179.73,179.74,4651.0,167.862,167.9739,167.6102,167.6195,4651.0
2022-06-29 12:50:00,179.6,180.11,179.6,179.9,8679.0,167.4889,167.9645,167.4889,167.7687,8679.0
2022-06-29 12:55:00,179.9,179.9,179.7,179.82,2700.0,167.7687,167.7687,167.5822,167.6941,2700.0
2022-06-29 13:00:00,179.81,180.0,179.68,179.76,7514.0,167.6848,167.862,167.5635,167.6381,7514.0
2022-06-29 13:05:00,179.81,180.16,179.68,180.12,3562.0,167.6848,168.0112,167.5635,167.9739,3562.0
2022-06-29 13:10:00,180.19,180.25,179.44,179.53,12685.0,168.0391,168.0951,167.3397,167.4237,12685.0
2022-06-29 13:15:00,179.59,179.62,179.18,179.25,3295.0,167.4796,167.5076,167.0973,167.1625,3295.0
2022-06-29 13:20:00,179.25,179.49,179.16,179.38,3353.0,167.1625,167.3864,167.0786,167.2838,3353.0
2022-06-29 13:25:00,179.37,179.84,179.37,179.82,5847.0,167.2744,167.7128,167.2744,167.6941,5847.0
2022-06-29 13:30:00,179.7,179.79,179.63,179.66,3086.0,167.5822,167.6661,167.5169,167.5449,3086.0
2022-06-29 13:35:00,179.72,179.99,179.72,179.87,1433.0,167.6008,167.8526,167.6008,167.7407,1433.0
2022-06-29 13:40:00,179.84,180.22,179.81,180.17,3310.0,167.7128,168.0671,167.6848,168.0205,3310.0
2022-06-29 13:45:00,180.14,180.32,180.12,180.12,1587.0,167.9925,168.1604,167.9739,167.9739,1587.0
2022-06-29 13:50:00,180.22,180.52,180.22,180.42,3025.0,168.0671,168.3469,168.0671,168.2536,3025.0
2022-06-29 13:55:00,180.45,180.69,180.44,180.59,4040.0,168.2816,168.5054,168.2723,168.4122,4040.0
2022-06-29 14:00:00,180.67,180.83,180.54,180.83,7725.0,168.4868,168.636,168.3655,168.636,7725.0
2022-06-29 14:05:00,180.82,180.87,180.58,180.74,3304.0,168.6267,168.6733,168.4029,168.5521,3304.0
2022-06-29 14:10:00,180.72,180.9,180.66,180.77,5985.0,168.5334,168.7013,168.4775,168.58,5985.0
2022-06-29 14:15:00,180.77,180.98,180.72,180.84,4525.0,168.58,168.7759,168.5334,168.6453,4525.0
2022-06-29 14:20:00,180.8,180.8,180.53,180.63,3031.0,168.608,168.608,168.3562,168.4495,3031.0
2022-06-29 14:25:00,180.57,180.79,180.57,180.72,1901.0,168.3935,168.5987,168.3935,168.5334,1901.0
2022-06-29 14:30:00,180.83,180.83,180.62,180.72,2800.0,168.636,168.636,168.4402,168.5334,2800.0
2022-06-29 14:35:00,180.62,180.62,180.49,180.52,2644.0,168.4402,168.4402,168.3189,168.3469,2644.0
2022-06-29 14:40:00,180.47,180.55,180.3,180.31,1100.0,168.3003,168.3749,168.1417,168.1511,1100.0
2022-06-29 14:45:00,180.36,180.51,180.35,180.45,2883.0,168.1977,168.3376,168.1884,168.2816,2883.0
2022-06-29 14:50:00,180.52,180.55,180.42,180.55,2327.0,168.3469,168.3749,168.2536,168.3749,2327.0
2022-06-29 14:55:00,180.54,180.66,180.5,180.58,3292.0,168.3655,168.4775,168.3282,168.4029,3292.0
2022-06-29 15:00:00,180.52,180.56,180.14,180.39,3696.0,168.3469,168.3842,167.9925,168.2257,3696.0
2022-06-29 15:05:00,180.35,180.5,180.24,180.5,1767.0,168.1884,168.3282,168.0858,168.3282,1767.0
2022-06-29 15:10:00,180.41,180.41,180.17,180.34,2622.0,168.2443,168.2443,168.0205,168.179,2622.0
2022-06-29 15:15:00,180.29,180.68,180.23,180.51,3897.0,168.1324,168.4961,168.0765,168.3376,3897.0
2022-06-29 15:20:00,180.44,180.58,180.41,180.54,2374.0,168.2723,168.4029,168.2443,168.3655,2374.0
2022-06-29 15:25:00,180.46,180.82,180.45,180.8,3741.0,168.2909,168.6267,168.2816,168.608,3741.0
2022-06-29 15:30:00,180.75,180.75,180.31,180.42,4415.0,168.5614,168.5614,168.1511,168.2536,4415.0
2022-06-29 15:35:00,180.37,180.52,180.3,180.44,3973.0,168.207,168.3469,168.1417,168.2723,3973.0
2022-06-29 15:40:00,180.37,180.49,180.26,180.46,4178.0,168.207,168.3189,168.1044,168.2909,4178.0
2022-06-29 15:45:00,180.52,180.54,180.22,180.32,10547.0,168.3469,168.3655,168.0671,168.1604,10547.0
2022-06-29 15:50:00,180.35,180.58,180.19,180.4,15291.0,168.1884,168.4029,168.0391,168.235,15291.0
2022-06-29 15:55:00,180.48,181.0,180.38,180.79,36431.0,168.3096,168.7945,168.2163,168.5987,36431.0
2022-06-30 09:30:00,178.98,179.08,178.33,178.84,24124.0,166.9107,167.004,166.3046,166.7802,24124.0
2022-06-30 09:35:00,178.84,179.45,178.53,178.56,15207.0,166.7802,167.349,166.4911,166.5191,15207.0
2022-06-30 09:40:00,178.56,179.3,178.41,179.23,11933.0,166.5191,167.2092,166.3792,167.1439,11933.0
2022-06-30 09:45:00,179.42,180.06,179.27,180.06,3730.0,167.3211,167.9179,167.1812,167.9179,3730.0
2022-06-30 09:50:00,179.85,179.93,179.0,179.0,14101.0,167.7221,167.7967,166.9294,166.9294,14101.0
2022-06-30 09:55:00,179.04,179.13,178.37,178.37,7041.0,166.9667,167.0506,166.3419,166.3419,7041.0
2022-06-30 10:00:00,178.19,178.29,177.77,178.14,8434.0,166.174,166.2673,165.7823,166.1274,8434.0
2022-06-30 10:05:00,178.17,178.68,178.15,178.42,7732.0,166.1554,166.631,166.1367,166.3885,7732.0
2022-06-30 10:10:00,178.42,178.77,178.41,178.72,11475.0,166.3885,166.7149,166.3792,166.6683,11475.0
2022-06-30 10:15:00,178.84,179.09,178.72,179.08,11870.0,166.7802,167.0133,166.6683,167.004,11870.0
2022-06-30 10:20:00,178.86,179.42,178.84,179.26,9903.0,166.7988,167.3211,166.7802,167.1719,9903.0
2022-06-30 10:25:00,179.23,179.4,179.07,179.1,2478.0,167.1439,167.3024,166.9947,167.0227,2478.0
2022-06-30 10:30:00,179.08,179.91,179.08,179.84,5677.0,167.004,167.778,167.004,167.7128,5677.0
2022-06-30 10:35:00,179.86,180.06,179.67,179.67,3855.0,167.7314,167.9179,167.5542,167.5542,3855.0
2022-06-30 10:40:00,179.63,179.86,179.54,179.78,3232.0,167.5169,167.7314,167.433,167.6568,3232.0
2022-06-30 10:45:00,179.94,180.22,179.86,179.86,6177.0,167.806,168.0671,167.7314,167.7314,6177.0
2022-06-30 10:50:00,179.8,180.48,179.8,180.33,6832.0,167.6754,168.3096,167.6754,168.1697,6832.0
2022-06-30 10:55:00,180.19,180.95,180.19,180.55,8846.0,168.0391,168.7479,168.0391,168.3749,8846.0
2022-06-30 11:00:00,180.3,180.37,179.96,180.23,10897.0,168.1417,168.207,167.8247,168.0765,10897.0
2022-06-30 11:05:00,180.35,180.95,180.34,180.95,2613.0,168.1884,168.7479,168.179,168.7479,2613.0
2022-06-30 11:10:00,180.99,180.99,180.66,180.7,3287.0,168.7852,168.7852,168.4775,168.5148,3287.0
2022-06-30 11:15:00,180.63,180.76,180.51,180.51,4082.0,168.4495,168.5707,168.3376,168.3376,4082.0
2022-06-30 11:20:00,180.57,180.97,180.57,180.97,3141.0,168.3935,168.7666,168.3935,168.7666,3141.0
2022-06-30 11:25:00,181.02,181.55,180.93,181.5,3850.0,168.8132,169.3074,168.7292,169.2608,3850.0
2022-06-30 11:30:00,181.3,181.38,180.79,180.91,6693.0,169.0743,169.1489,168.5987,168.7106,6693.0
2022-06-30 11:35:00,180.8,180.85,180.65,180.68,1968.0,168.608,168.6546,168.4681,168.4961,1968.0
2022-06-30 11:40:00,180.83,181.11,180.83,180.88,2845.0,168.636,168.8971,168.636,168.6826,2845.0
2022-06-30 11:45:00,181.09,181.1,181.01,181.03,1412.0,168.8785,168.8878,168.8039,168.8225,1412.0
2022-06-30 11:50:00,180.92,181.13,180.87,181.13,1252.0,168.7199,168.9158,168.6733,168.9158,1252.0
2022-06-30 11:55:00,181.11,181.12,180.99,181.07,2035.0,168.8971,168.9064,168.7852,168.8598,2035.0
2022-06-30 12:00:00,181.11,181.23,180.93,180.94,1691.0,168.8971,169.009,168.7292,168.7386,1691.0
2022-06-30 12:05:00,180.95,181.0,180.89,180.97,600.0,168.7479,168.7945,168.6919,168.7666,600.0
2022-06-30 12:10:00,180.8,180.99,180.68,180.99,1419.0,168.608,168.7852,168.4961,168.7852,1419.0
2022-06-30 12:15:00,181.03,181.27,180.97,181.26,924.0,168.8225,169.0463,168.7666,169.037,924.0
2022-06-30 12:20:00,181.21,181.52,180.98,181.52,7396.0,168.9904,169.2795,168.7759,169.2795,7396.0
2022-06-30 12:25:00,181.46,181.75,181.42,181.43,5838.0,169.2235,169.494,169.1862,169.1955,5838.0
2022-06-30 12:30:00,181.53,181.88,181.53,181.78,14004.0,169.2888,169.6152,169.2888,169.5219,14004.0
2022-06-30 12:35:00,181.74,181.75,181.45,181.68,11050.0,169.4846,169.494,169.2142,169.4287,11050.0
2022-06-30 12:40:00,181.68,181.89,181.56,181.81,12526.0,169.4287,169.6245,169.3168,169.5499,12526.0
2022-06-30 12:45:00,181.98,182.11,181.81,181.81,4106.0,169.7084,169.8297,169.5499,169.5499,4106.0
2022-06-30 12:50:00,181.66,181.88,181.63,181.88,903.0,169.41,169.6152,169.382,169.6152,903.0
2022-06-30 12:55:00,182.04,182.08,181.87,182.03,2777.0,169.7644,169.8017,169.6059,169.7551,2777.0
2022-06-30 13:00:00,181.97,182.19,181.95,182.18,1580.0,169.6991,169.9043,169.6805,169.895,1580.0
2022-06-30 13:05:00,182.16,182.18,181.87,181.87,2897.0,169.8763,169.895,169.6059,169.6059,2897.0
2022-06-30 13:10:00,181.82,181.83,181.22,181.22,1711.0,169.5592,169.5686,168.9997,168.9997,1711.0
2022-06-30 13:15:00,181.22,181.57,181.22,181.4,5075.0,168.9997,169.3261,168.9997,169.1676,5075.0
2022-06-30 13:20:00,181.5,181.85,181.49,181.85,2908.0,169.2608,169.5872,169.2515,169.5872,2908.0
2022-06-30 13:25:00,182.09,182.15,181.6,181.79,9195.0,169.811,169.867,169.3541,169.5313,9195.0
2022-06-30 13:30:00,181.8,182.17,181.8,182.14,5199.0,169.5406,169.8856,169.5406,169.8577,5199.0
2022-06-30 13:35:00,182.21,182.28,182.18,182.18,1831.0,169.9229,169.9882,169.895,169.895,1831.0
2022-06-30 13:40:00,182.25,182.35,181.74,181.74,2760.0,169.9602,170.0535,169.4846,169.4846,2760.0
2022-06-30 13:45:00,181.72,182.07,181.59,182.07,6675.0,169.466,169.7924,169.3447,169.7924,6675.0
2022-06-30 13:50:00,182.09,182.28,181.94,182.1,5132.0,169.811,169.9882,169.6711,169.8204,5132.0
2022-06-30 13:55:00,181.98,182.08,181.86,182.08,4285.0,169.7084,169.8017,169.5965,169.8017,4285.0
2022-06-30 14:00:00,182.09,182.13,181.96,182.09,3062.0,169.811,169.8483,169.6898,169.811,3062.0
2022-06-30 14:05:00,182.1,182.25,181.71,181.71,4593.0,169.8204,169.9602,169.4567,169.4567,4593.0
2022-06-30 14:10:00,181.85,182.04,181.7,181.7,4587.0,169.5872,169.7644,169.4473,169.4473,4587.0
2022-06-30 14:15:00,181.68,182.01,181.62,181.87,3869.0,169.4287,169.7364,169.3727,169.6059,3869.0
2022-06-30 14:20:00,181.85,181.91,181.49,181.51,3030.0,169.5872,169.6432,169.2515,169.2701,3030.0
2022-06-30 14:25:00,181.37,181.65,181.15,181.55,6575.0,169.1396,169.4007,168.9344,169.3074,6575.0
2022-06-30 14:30:00,181.53,181.63,181.25,181.31,8319.0,169.2888,169.382,169.0277,169.0836,8319.0
2022-06-30 14:35:00,181.31,181.45,181.21,181.4,8245.0,169.0836,169.2142,168.9904,169.1676,8245.0
2022-06-30 14:40:00,181.39,181.39,180.92,180.98,3919.0,169.1582,169.1582,168.7199,168.7759,3919.0
2022-06-30 14:45:00,181.04,181.31,181.04,181.2,22972.0,168.8318,169.0836,168.8318,168.981,22972.0
2022-06-30 14:50:00,181.15,181.42,180.98,181.24,18975.0,168.9344,169.1862,168.7759,169.0183,18975.0
2022-06-30 14:55:00,181.39,181.65,181.33,181.51,11172.0,169.1582,169.4007,169.1023,169.2701,11172.0
2022-06-30 15:00:00,181.51,181.65,181.38,181.44,10998.0,169.2701,169.4007,169.1489,169.2049,10998.0
2022-06-30 15:05:00,181.45,181.46,181.01,181.24,18729.0,169.2142,169.2235,168.8039,169.0183,18729.0
2022-06-30 15:10:00,181.26,181.38,180.87,181.02,15119.0,169.037,169.1489,168.6733,168.8132,15119.0
2022-06-30 15:15:00,180.99,180.99,180.47,180.47,12359.0,168.7852,168.7852,168.3003,168.3003,12359.0
2022-06-30 15:20:00,180.59,181.24,180.59,181.22,15507.0,168.4122,169.0183,168.4122,168.9997,15507.0
2022-06-30 15:25:00,181.27,182.0,181.27,182.0,22854.0,169.0463,169.7271,169.0463,169.7271,22854.0
2022-06-30 15:30:00,182.02,182.4,181.98,182.3,15136.0,169.7457,170.1001,169.7084,170.0069,15136.0
2022-06-30 15:35:00,182.26,182.26,181.75,181.91,14540.0,169.9696,169.9696,169.494,169.6432,14540.0
2022-06-30 15:40:00,181.87,182.02,181.35,181.58,13984.0,169.6059,169.7457,169.1209,169.3354,13984.0
2022-06-30 15:45:00,181.54,182.13,181.54,181.81,26351.0,169.2981,169.8483,169.2981,169.5499,26351.0
2022-06-30 15:50:00,181.86,182.3,181.31,181.53,56123.0,169.5965,170.0069,169.0836,169.2888,56123.0
2022-06-30 15:55:00,181.44,182.39,181.24,182.3,100424.0,169.2049,170.0908,169.0183,170.0069,100424.0
2022-07-01 09:30:00,182.95,182.95,180.35,181.74,20344.0,170.613,170.613,168.1884,169.4846,20344.0
2022-07-01 09:35:00,182.04,182.95,182.01,182.63,2000.0,169.7644,170.613,169.7364,170.3146,2000.0
2022-07-01 09:40:00,183.06,184.7,183.06,184.63,7027.0,170.7156,172.245,170.7156,172.1797,7027.0
2022-07-01 09:45:00,184.4,185.25,184.38,184.54,7827.0,171.9653,172.7579,171.9466,172.0958,7827.0
2022-07-01 09:50:00,184.34,184.48,183.79,183.8,3401.0,171.9093,172.0399,171.3964,171.4057,3401.0
2022-07-01 09:55:00,183.93,184.29,183.48,183.48,7381.0,171.5269,171.8627,171.1073,171.1073,7381.0
2022-07-01 10:00:00,183.46,183.82,182.44,182.44,8849.0,171.0886,171.4244,170.1374,170.1374,8849.0
2022-07-01 10:05:00,182.59,182.62,181.67,181.71,4395.0,170.2773,170.3053,169.4193,169.4567,4395.0
2022-07-01 10:10:00,181.98,182.23,180.68,180.68,2381.0,169.7084,169.9416,168.4961,168.4961,2381.0
2022-07-01 10:15:00,180.85,181.16,180.51,180.78,3904.0,168.6546,168.9437,168.3376,168.5894,3904.0
2022-07-01 10:20:00,180.78,180.78,180.37,180.69,8923.0,168.5894,168.5894,168.207,168.5054,8923.0
2022-07-01 10:25:00,180.59,180.81,180.48,180.65,3331.0,168.4122,168.6173,168.3096,168.4681,3331.0
2022-07-01 10:30:00,180.65,180.69,180.27,180.43,5528.0,168.4681,168.5054,168.1138,168.263,5528.0
2022-07-01 10:35:00,180.49,180.64,180.26,180.64,7167.0,168.3189,168.4588,168.1044,168.4588,7167.0
2022-07-01 10:40:00,180.51,181.18,180.47,181.18,6064.0,168.3376,168.9624,168.3003,168.9624,6064.0
2022-07-01 10:45:00,181.17,181.85,181.17,181.5,4028.0,168.9531,169.5872,168.9531,169.2608,4028.0
2022-07-01 10:50:00,181.47,181.47,180.89,181.28,1600.0,169.2328,169.2328,168.6919,169.0556,1600.0
2022-07-01 10:55:00,181.2,181.63,181.17,181.21,4052.0,168.981,169.382,168.9531,168.9904,4052.0
2022-07-01 11:00:00,180.88,181.24,180.88,181.0,5739.0,168.6826,169.0183,168.6826,168.7945,5739.0
2022-07-01 11:05:00,181.0,181.49,180.8,181.24,29576.0,168.7945,169.2515,168.608,169.0183,29576.0
2022-07-01 11:10:00,181.27,181.33,181.07,181.08,3123.0,169.0463,169.1023,168.8598,168.8691,3123.0
2022-07-01 11:15:00,180.97,181.54,180.97,181.25,5421.0,168.7666,169.2981,168.7666,169.0277,5421.0
2022-07-01 11:20:00,181.24,181.32,181.14,181.26,1438.0,169.0183,169.0929,168.9251,169.037,1438.0
2022-07-01 11:25:00,181.32,181.36,180.92,181.21,4419.0,169.0929,169.1303,168.7199,168.9904,4419.0
2022-07-01 11:30:00,181.15,181.52,181.14,181.47,2625.0,168.9344,169.2795,168.9251,169.2328,2625.0
2022-07-01 11:35:00,181.59,181.62,181.17,181.33,4735.0,169.3447,169.3727,168.9531,169.1023,4735.0
2022-07-01 11:40:00,181.19,181.37,181.02,181.03,2600.0,168.9717,169.1396,168.8132,168.8225,2600.0
2022-07-01 11:45:00,181.03,181.37,181.0,181.19,4317.0,168.8225,169.1396,168.7945,168.9717,4317.0
2022-07-01 11:50:00,181.11,181.11,180.5,180.65,4905.0,168.8971,168.8971,168.3282,168.4681,4905.0
2022-07-01 11:55:00,180.55,180.78,180.47,180.6,3319.0,168.3749,168.5894,168.3003,168.4215,3319.0
2022-07-01 12:00:00,180.61,180.61,180.31,180.57,5483.0,168.4308,168.4308,168.1511,168.3935,5483.0
2022-07-01 12:05:00,180.5,180.88,180.47,180.88,3374.0,168.3282,168.6826,168.3003,168.6826,3374.0
2022-07-01 12:10:00,180.77,180.8,180.51,180.63,2766.0,168.58,168.608,168.3376,168.4495,2766.0
2022-07-01 12:15:00,180.56,180.97,180.51,180.97,3290.0,168.3842,168.7666,168.3376,168.7666,3290.0
2022-07-01 12:20:00,180.97,181.27,180.97,181.17,710.0,168.7666,169.0463,168.7666,168.9531,710.0
2022-07-01 12:25:00,181.27,181.27,180.96,181.15,4147.0,169.0463,169.0463,168.7572,168.9344,4147.0
2022-07-01 12:30:00,181.08,181.25,180.9,180.9,3734.0,168.8691,169.0277,168.7013,168.7013,3734.0
2022-07-01 12:35:00,180.93,180.93,180.53,180.53,4061.0,168.7292,168.7292,168.3562,168.3562,4061.0
2022-07-01 12:40:00,180.6,180.75,180.58,180.73,2013.0,168.4215,168.5614,168.4029,168.5427,2013.0
2022-07-01 12:45:00,180.65,180.89,180.62,180.89,1854.0,168.4681,168.6919,168.4402,168.6919,1854.0
2022-07-01 12:50:00,180.96,181.15,180.96,181.15,810.0,168.7572,168.9344,168.7572,168.9344,810.0
2022-07-01 12:55:00,181.12,181.21,180.81,180.81,5016.0,168.9064,168.9904,168.6173,168.6173,5016.0
2022-07-01 13:00:00,180.76,180.88,180.72,180.78,2154.0,168.5707,168.6826,168.5334,168.5894,2154.0
2022-07-01 13:05:00,180.74,181.01,180.74,181.01,1400.0,168.5521,168.8039,168.5521,168.8039,1400.0
2022-07-01 13:10:00,181.01,181.32,180.97,181.32,4948.0,168.8039,169.0929,168.7666,169.0929,4948.0
2022-07-01 13:15:00,181.34,181.43,181.1,181.22,5332.0,169.1116,169.1955,168.8878,168.9997,5332.0
2022-07-01 13:20:00,181.41,181.42,181.27,181.32,1963.0,169.1769,169.1862,169.0463,169.0929,1963.0
2022-07-01 13:25:00,181.4,181.56,181.33,181.56,1917.0,169.1676,169.3168,169.1023,169.3168,1917.0
2022-07-01 13:30:00,181.47,181.67,181.47,181.47,2066.0,169.2328,169.4193,169.2328,169.2328,2066.0
2022-07-01 13:35:00,181.39,181.79,181.14,181.48,4005.0,169.1582,169.5313,168.9251,169.2422,4005.0
2022-07-01 13:40:00,181.79,181.8,181.68,181.78,1088.0,169.5313,169.5406,169.4287,169.5219,1088.0
2022-07-01 13:45:00,182.05,182.12,181.87,182.08,1770.0,169.7737,169.839,169.6059,169.8017,1770.0
2022-07-01 13:50:00,182.03,182.08,181.92,181.92,2521.0,169.7551,169.8017,169.6525,169.6525,2521.0
2022-07-01 13:55:00,181.98,182.07,181.91,182.07,400.0,169.7084,169.7924,169.6432,169.7924,400.0
2022-07-01 14:00:00,182.05,182.12,181.96,181.96,2414.0,169.7737,169.839,169.6898,169.6898,2414.0
2022-07-01 14:05:00,181.99,182.06,181.82,181.86,2096.0,169.7178,169.783,169.5592,169.5965,2096.0
2022-07-01 14:10:00,181.87,181.93,181.61,181.93,1215.0,169.6059,169.6618,169.3634,169.6618,1215.0
2022-07-01 14:15:00,182.01,182.31,181.97,182.31,1411.0,169.7364,170.0162,169.6991,170.0162,1411.0
2022-07-01 14:20:00,182.31,182.65,182.31,182.6,2846.0,170.0162,170.3333,170.0162,170.2866,2846.0
2022-07-01 14:25:00,182.66,182.66,182.28,182.33,2318.0,170.3426,170.3426,169.9882,170.0348,2318.0
2022-07-01 14:30:00,182.39,182.68,182.39,182.68,1728.0,170.0908,170.3612,170.0908,170.3612,1728.0
2022-07-01 14:35:00,182.62,182.66,182.5,182.55,2495.0,170.3053,170.3426,170.1934,170.24,2495.0
2022-07-01 14:40:00,182.56,182.64,182.52,182.64,1452.0,170.2493,170.3239,170.212,170.3239,1452.0
2022-07-01 14:45:00,182.58,182.85,182.58,182.77,3422.0,170.268,170.5198,170.268,170.4452,3422.0
2022-07-01 14:50:00,182.76,182.86,182.61,182.65,3980.0,170.4358,170.5291,170.296,170.3333,3980.0
2022-07-01 14:55:00,182.61,182.78,182.58,182.72,4021.0,170.296,170.4545,170.268,170.3985,4021.0
2022-07-01 15:00:00,182.76,182.76,182.31,182.32,3695.0,170.4358,170.4358,170.0162,170.0255,3695.0
2022-07-01 15:05:00,182.42,182.62,182.42,182.54,3200.0,170.1188,170.3053,170.1188,170.2307,3200.0
2022-07-01 15:10:00,182.63,182.95,182.62,182.89,4437.0,170.3146,170.613,170.3053,170.5571,4437.0
2022-07-01 15:15:00,182.85,182.98,182.76,182.78,2726.0,170.5198,170.641,170.4358,170.4545,2726.0
2022-07-01 15:20:00,182.85,182.85,182.62,182.83,2876.0,170.5198,170.5198,170.3053,170.5011,2876.0
2022-07-01 15:25:00,182.89,182.98,182.77,182.81,3854.0,170.5571,170.641,170.4452,170.4825,3854.0
2022-07-01 15:30:00,182.86,183.12,182.85,183.05,3779.0,170.5291,170.7716,170.5198,170.7063,3779.0
2022-07-01 15:35:00,183.11,183.32,183.08,183.32,5402.0,170.7622,170.9581,170.7343,170.9581,5402.0
2022-07-01 15:40:00,183.35,183.54,183.31,183.36,10418.0,170.9861,171.1632,170.9488,170.9954,10418.0
2022-07-01 15:45:00,183.33,183.48,183.21,183.36,9650.0,170.9674,171.1073,170.8555,170.9954,9650.0
2022-07-01 15:50:00,183.41,183.52,182.7,182.87,10105.0,171.042,171.1446,170.3799,170.5384,10105.0
2022-07-01 15:55:00,182.84,182.99,182.64,182.83,33207.0,170.5105,170.6503,170.3239,170.5011,33207.0
2022-07-05 09:30:00,179.97,180.43,179.62,180.2,19798.0,167.834,168.263,167.5076,168.0485,19798.0
2022-07-05 09:35:00,180.03,180.34,179.65,179.76,5227.0,167.8899,168.179,167.5356,167.6381,5227.0
2022-07-05 09:40:00,179.79,179.8,178.91,178.91,6799.0,167.6661,167.6754,166.8455,166.8455,6799.0
2022-07-05 09:45:00,178.76,179.58,178.68,179.16,4678.0,166.7056,167.4703,166.631,167.0786,4678.0
2022-07-05 09:50:00,179.24,179.5,179.22,179.23,8034.0,167.1532,167.3957,167.1346,167.1439,8034.0
2022-07-05 09:55:00,179.25,179.41,178.6,178.79,23780.0,167.1625,167.3117,166.5564,166.7336,23780.0
2022-07-05 10:00:00,178.79,178.94,178.08,178.77,5968.0,166.7336,166.8734,166.0714,166.7149,5968.0
2022-07-05 10:05:00,178.58,178.75,177.77,178.05,16712.0,166.5377,166.6963,165.7823,166.0435,16712.0
2022-07-05 10:10:00,177.95,178.25,177.89,178.11,10565.0,165.9502,166.23,165.8942,166.0994,10565.0
2022-07-05 10:15:00,178.1,178.23,177.45,177.65,12930.0,166.0901,166.2113,165.4839,165.6704,12930.0
2022-07-05 10:20:00,177.46,177.66,177.18,177.29,8474.0,165.4932,165.6798,165.2321,165.3347,8474.0
2022-07-05 10:25:00,177.25,177.74,177.25,177.62,5291.0,165.2974,165.7544,165.2974,165.6425,5291.0
2022-07-05 10:30:00,177.58,178.01,177.49,177.54,6397.0,165.6052,166.0062,165.5212,165.5678,6397.0
2022-07-05 10:35:00,177.46,178.3,177.38,177.92,5350.0,165.4932,166.2766,165.4186,165.9222,5350.0
2022-07-05 10:40:00,177.92,178.01,177.36,177.43,4608.0,165.9222,166.0062,165.4,165.4653,4608.0
2022-07-05 10:45:00,177.33,177.6,177.03,177.45,5172.0,165.372,165.6238,165.0922,165.4839,5172.0
2022-07-05 10:50:00,177.47,177.47,177.13,177.42,3718.0,165.5026,165.5026,165.1855,165.4559,3718.0
2022-07-05 10:55:00,177.36,177.65,177.28,177.52,2972.0,165.4,165.6704,165.3254,165.5492,2972.0
2022-07-05 11:00:00,177.52,177.62,177.16,177.53,3569.0,165.5492,165.6425,165.2135,165.5585,3569.0
2022-07-05 11:05:00,177.46,178.08,177.46,178.08,2350.0,165.4932,166.0714,165.4932,166.0714,2350.0
2022-07-05 11:10:00,177.99,178.01,177.7,177.83,4364.0,165.9875,166.0062,165.7171,165.8383,4364.0
2022-07-05 11:15:00,177.86,177.92,177.5,177.52,8474.0,165.8663,165.9222,165.5305,165.5492,8474.0
2022-07-05 11:20:00,177.56,177.74,177.31,177.64,4956.0,165.5865,165.7544,165.3534,165.6611,4956.0
2022-07-05 11:25:00,177.64,177.98,177.46,177.84,3923.0,165.6611,165.9782,165.4932,165.8476,3923.0
2022-07-05 11:30:00,177.82,178.39,177.72,178.0,19663.0,165.829,166.3605,165.7357,165.9968,19663.0
2022-07-05 11:35:00,178.11,178.14,177.79,177.93,2424.0,166.0994,166.1274,165.801,165.9315,2424.0
2022-07-05 11:40:00,177.97,178.3,177.95,178.18,13778.0,165.9689,166.2766,165.9502,166.1647,13778.0
2022-07-05 11:45:00,178.18,178.25,177.93,177.95,3830.0,166.1647,166.23,165.9315,165.9502,3830.0
2022-07-05 11:50:00,177.95,178.09,177.83,178.07,2166.0,165.9502,166.0808,165.8383,166.0621,2166.0
2022-07-05 11:55:00,178.09,178.16,177.89,177.94,2235.0,166.0808,166.146,165.8942,165.9409,2235.0
2022-07-05 12:00:00,177.87,178.04,177.83,178.0,1946.0,165.8756,166.0341,165.8383,165.9968,1946.0
2022-07-05 12:05:00,177.89,178.0,177.88,177.92,3236.0,165.8942,165.9968,165.8849,165.9222,3236.0
2022-07-05 12:10:00,177.9,178.25,177.73,177.82,3060.0,165.9036,166.23,165.745,165.829,3060.0
2022-07-05 12:15:00,177.67,178.13,177.67,178.13,1500.0,165.6891,166.1181,165.6891,166.1181,1500.0
2022-07-05 12:20:00,178.08,178.67,178.06,178.66,12981.0,166.0714,166.6216,166.0528,166.6123,12981.0
2022-07-05 12:25:00,178.6,178.76,178.6,178.7,4846.0,166.5564,166.7056,166.5564,166.6496,4846.0
2022-07-05 12:30:00,178.7,178.7,178.44,178.53,1867.0,166.6496,166.6496,166.4072,166.4911,1867.0
2022-07-05 12:35:00,178.56,178.72,178.5,178.67,1901.0,166.5191,166.6683,166.4631,166.6216,1901.0
2022-07-05 12:40:00,178.69,178.78,178.18,178.32,2096.0,166.6403,166.7242,166.1647,166.2952,2096.0
2022-07-05 12:45:00,178.25,178.25,178.07,178.19,807.0,166.23,166.23,166.0621,166.174,807.0
2022-07-05 12:50:00,178.01,178.34,178.01,178.25,16665.0,166.0062,166.3139,166.0062,166.23,16665.0
2022-07-05 12:55:00,178.4,178.42,178.23,178.36,1481.0,166.3699,166.3885,166.2113,166.3326,1481.0
2022-07-05 13:00:00,178.33,178.6,178.28,178.6,3187.0,166.3046,166.5564,166.2579,166.5564,3187.0
2022-07-05 13:05:00,178.69,178.69,178.27,178.58,6498.0,166.6403,166.6403,166.2486,166.5377,6498.0
2022-07-05 13:10:00,178.63,178.78,178.54,178.65,3416.0,166.5843,166.7242,166.5004,166.603,3416.0
2022-07-05 13:15:00,178.78,179.08,178.62,179.08,4247.0,166.7242,167.004,166.575,167.004,4247.0
2022-07-05 13:20:00,178.93,179.32,178.77,178.86,8838.0,166.8641,167.2278,166.7149,166.7988,8838.0
2022-07-05 13:25:00,178.72,178.78,178.57,178.69,1243.0,166.6683,166.7242,166.5284,166.6403,1243.0
2022-07-05 13:30:00,178.59,178.71,178.59,178.67,2529.0,166.547,166.659,166.547,166.6216,2529.0
2022-07-05 13:35:00,178.81,179.0,178.74,178.86,7355.0,166.7522,166.9294,166.6869,166.7988,7355.0
2022-07-05 13:40:00,178.83,179.11,178.8,178.8,6179.0,166.7709,167.032,166.7429,166.7429,6179.0
2022-07-05 13:45:00,178.8,178.81,178.38,178.66,2473.0,166.7429,166.7522,166.3512,166.6123,2473.0
2022-07-05 13:50:00,178.78,178.79,178.62,178.65,1788.0,166.7242,166.7336,166.575,166.603,1788.0
2022-07-05 13:55:00,178.62,178.97,178.62,178.92,6059.0,166.575,166.9014,166.575,166.8548,6059.0
2022-07-05 14:00:00,178.92,179.43,178.81,179.43,3626.0,166.8548,167.3304,166.7522,167.3304,3626.0
2022-07-05 14:05:00,179.4,179.4,179.08,179.24,9665.0,167.3024,167.3024,167.004,167.1532,9665.0
2022-07-05 14:10:00,179.34,179.42,179.27,179.37,5377.0,167.2465,167.3211,167.1812,167.2744,5377.0
2022-07-05 14:15:00,179.25,179.45,179.13,179.45,3380.0,167.1625,167.349,167.0506,167.349,3380.0
2022-07-05 14:20:00,179.5,179.65,179.38,179.65,4130.0,167.3957,167.5356,167.2838,167.5356,4130.0
2022-07-05 14:25:00,179.59,179.95,179.59,179.88,2780.0,167.4796,167.8153,167.4796,167.7501,2780.0
2022-07-05 14:30:00,180.17,180.27,179.97,180.27,3693.0,168.0205,168.1138,167.834,168.1138,3693.0
2022-07-05 14:35:00,180.16,180.6,180.16,180.54,4386.0,168.0112,168.4215,168.0112,168.3655,4386.0
2022-07-05 14:40:00,180.62,180.75,180.53,180.58,3821.0,168.4402,168.5614,168.3562,168.4029,3821.0
2022-07-05 14:45:00,180.58,180.76,180.56,180.76,4470.0,168.4029,168.5707,168.3842,168.5707,4470.0
2022-07-05 14:50:00,180.83,180.83,180.62,180.73,3542.0,168.636,168.636,168.4402,168.5427,3542.0
2022-07-05 14:55:00,180.72,180.79,180.64,180.75,1516.0,168.5334,168.5987,168.4588,168.5614,1516.0
2022-07-05 15:00:00,180.66,180.79,180.48,180.71,5287.0,168.4775,168.5987,168.3096,168.5241,5287.0
2022-07-05 15:05:00,180.79,181.31,180.79,181.26,6012.0,168.5987,169.0836,168.5987,169.037,6012.0
2022-07-05 15:10:00,181.33,181.52,181.17,181.52,12826.0,169.1023,169.2795,168.9531,169.2795,12826.0
2022-07-05 15:15:00,181.49,181.53,181.19,181.21,7005.0,169.2515,169.2888,168.9717,168.9904,7005.0
2022-07-05 15:20:00,181.26,181.72,181.22,181.64,7767.0,169.037,169.466,168.9997,169.3914,7767.0
2022-07-05 15:25:00,181.75,181.83,181.54,181.7,25630.0,169.494,169.5686,169.2981,169.4473,25630.0
2022-07-05 15:30:00,181.74,181.99,181.66,181.94,11878.0,169.4846,169.7178,169.41,169.6711,11878.0
2022-07-05 15:35:00,181.94,181.98,181.6,181.78,16544.0,169.6711,169.7084,169.3541,169.5219,16544.0
2022-07-05 15:40:00,181.8,181.89,181.67,181.82,23364.0,169.5406,169.6245,169.4193,169.5592,23364.0
2022-07-05 15:45:00,181.8,182.19,181.79,182.15,26777.0,169.5406,169.9043,169.5313,169.867,26777.0
2022-07-05 15:50:00,182.17,182.68,182.03,182.68,50092.0,169.8856,170.3612,169.7551,170.3612,50092.0
2022-07-05 15:55:00,182.65,183.08,182.55,182.8,95021.0,170.3333,170.7343,170.24,170.4731,95021.0
2022-07-06 09:30:00,183.23,183.23,182.61,182.61,10088.0,170.8742,170.8742,170.296,170.296,10088.0
2022-07-06 09:35:00,182.38,182.76,182.07,182.25,4840.0,170.0815,170.4358,169.7924,169.9602,4840.0
2022-07-06 09:40:00,182.06,182.62,181.99,182.38,1400.0,169.783,170.3053,169.7178,170.0815,1400.0
2022-07-06 09:45:00,182.5,182.62,181.92,182.2,3767.0,170.1934,170.3053,169.6525,169.9136,3767.0
2022-07-06 09:50:00,182.3,182.82,181.8,181.81,47352.0,170.0069,170.4918,169.5406,169.5499,47352.0
2022-07-06 09:55:00,181.54,181.82,181.23,181.29,1900.0,169.2981,169.5592,169.009,169.065,1900.0
2022-07-06 10:00:00,180.88,181.4,180.87,181.35,3756.0,168.6826,169.1676,168.6733,169.1209,3756.0
2022-07-06 10:05:00,180.87,181.74,180.86,181.53,3504.0,168.6733,169.4846,168.664,169.2888,3504.0
2022-07-06 10:10:00,181.53,181.7,180.59,180.78,2643.0,169.2888,169.4473,168.4122,168.5894,2643.0
2022-07-06 10:15:00,180.73,181.05,180.6,180.87,8446.0,168.5427,168.8412,168.4215,168.6733,8446.0
2022-07-06 10:20:00,180.92,181.39,180.77,181.39,3498.0,168.7199,169.1582,168.58,169.1582,3498.0
2022-07-06 10:25:00,181.44,181.66,181.32,181.66,1600.0,169.2049,169.41,169.0929,169.41,1600.0
2022-07-06 10:30:00,181.65,182.01,181.58,181.92,2869.0,169.4007,169.7364,169.3354,169.6525,2869.0
2022-07-06 10:35:00,181.93,181.99,181.69,181.83,1893.0,169.6618,169.7178,169.438,169.5686,1893.0
2022-07-06 10:40:00,181.73,182.03,181.59,182.03,2961.0,169.4753,169.7551,169.3447,169.7551,2961.0
2022-07-06 10:45:00,182.12,182.17,181.49,181.49,2289.0,169.839,169.8856,169.2515,169.2515,2289.0
2022-07-06 10:50:00,181.47,181.96,181.38,181.94,1941.0,169.2328,169.6898,169.1489,169.6711,1941.0
2022-07-06 10:55:00,181.9,182.21,181.86,182.01,1806.0,169.6338,169.9229,169.5965,169.7364,1806.0
2022-07-06 11:00:00,181.98,181.98,181.36,181.45,10908.0,169.7084,169.7084,169.1303,169.2142,10908.0
2022-07-06 11:05:00,181.36,181.7,181.36,181.7,23602.0,169.1303,169.4473,169.1303,169.4473,23602.0
2022-07-06 11:10:00,181.61,181.85,181.47,181.83,2868.0,169.3634,169.5872,169.2328,169.5686,2868.0
2022-07-06 11:15:00,181.74,182.37,181.7,181.94,26847.0,169.4846,170.0721,169.4473,169.6711,26847.0
2022-07-06 11:20:00,182.01,182.01,181.85,181.93,1780.0,169.7364,169.7364,169.5872,169.6618,1780.0
2022-07-06 11:25:00,181.89,181.89,181.58,181.64,1543.0,169.6245,169.6245,169.3354,169.3914,1543.0
2022-07-06 11:30:00,181.57,181.57,181.2,181.26,839.0,169.3261,169.3261,168.981,169.037,839.0
2022-07-06 11:35:00,181.51,181.95,181.47,181.92,2947.0,169.2701,169.6805,169.2328,169.6525,2947.0
2022-07-06 11:40:00,181.89,181.89,181.57,181.57,2011.0,169.6245,169.6245,169.3261,169.3261,2011.0
2022-07-06 11:45:00,181.42,181.77,181.37,181.77,1669.0,169.1862,169.5126,169.1396,169.5126,1669.0
2022-07-06 11:50:00,181.74,181.91,181.58,181.72,3007.0,169.4846,169.6432,169.3354,169.466,3007.0
2022-07-06 11:55:00,181.88,182.06,181.82,182.01,1725.0,169.6152,169.783,169.5592,169.7364,1725.0
2022-07-06 12:00:00,182.08,182.25,181.69,181.69,1959.0,169.8017,169.9602,169.438,169.438,1959.0
2022-07-06 12:05:00,181.75,181.75,181.46,181.48,1452.0,169.494,169.494,169.2235,169.2422,1452.0
2022-07-06 12:10:00,181.7,181.94,181.69,181.94,502.0,169.4473,169.6711,169.438,169.6711,502.0
2022-07-06 12:15:00,181.88,181.88,181.52,181.53,1100.0,169.6152,169.6152,169.2795,169.2888,1100.0
2022-07-06 12:20:00,181.62,181.68,181.3,181.36,2376.0,169.3727,169.4287,169.0743,169.1303,2376.0
2022-07-06 12:25:00,181.36,181.44,181.31,181.41,2109.0,169.1303,169.2049,169.0836,169.1769,2109.0
2022-07-06 12:30:00,181.37,181.45,181.18,181.33,3772.0,169.1396,169.2142,168.9624,169.1023,3772.0
2022-07-06 12:35:00,181.33,181.42,181.06,181.06,5744.0,169.1023,169.1862,168.8505,168.8505,5744.0
2022-07-06 12:40:00,181.08,181.16,181.03,181.07,2986.0,168.8691,168.9437,168.8225,168.8598,2986.0
2022-07-06 12:45:00,181.13,181.13,180.97,180.97,4630.0,168.9158,168.9158,168.7666,168.7666,4630.0
2022-07-06 12:50:00,181.01,181.1,180.83,181.08,2517.0,168.8039,168.8878,168.636,168.8691,2517.0
2022-07-06 12:55:00,181.09,181.27,181.08,181.27,968.0,168.8785,169.0463,168.8691,169.0463,968.0
2022-07-06 13:00:00,181.32,181.54,181.31,181.52,3079.0,169.0929,169.2981,169.0836,169.2795,3079.0
2022-07-06 13:05:00,181.52,181.88,181.52,181.75,2080.0,169.2795,169.6152,169.2795,169.494,2080.0
2022-07-06 13:10:00,181.72,181.77,181.57,181.71,1904.0,169.466,169.5126,169.3261,169.4567,1904.0
2022-07-06 13:15:00,181.75,181.82,181.57,181.65,2546.0,169.494,169.5592,169.3261,169.4007,2546.0
2022-07-06 13:20:00,181.59,181.67,181.42,181.52,4270.0,169.3447,169.4193,169.1862,169.2795,4270.0
2022-07-06 13:25:00,181.53,181.55,181.36,181.36,3466.0,169.2888,169.3074,169.1303,169.1303,3466.0
2022-07-06 13:30:00,181.36,181.59,181.32,181.47,5452.0,169.1303,169.3447,169.0929,169.2328,5452.0
2022-07-06 13:35:00,181.48,181.49,181.26,181.31,6462.0,169.2422,169.2515,169.037,169.0836,6462.0
2022-07-06 13:40:00,181.41,181.49,181.34,181.42,1643.0,169.1769,169.2515,169.1116,169.1862,1643.0
2022-07-06 13:45:00,181.4,181.54,181.4,181.47,2001.0,169.1676,169.2981,169.1676,169.2328,2001.0
2022-07-06 13:50:00,181.46,181.65,181.46,181.51,1637.0,169.2235,169.4007,169.2235,169.2701,1637.0
2022-07-06 13:55:00,181.57,181.73,181.56,181.71,1303.0,169.3261,169.4753,169.3168,169.4567,1303.0
2022-07-06 14:00:00,181.63,181.83,181.44,181.59,3868.0,169.382,169.5686,169.2049,169.3447,3868.0
2022-07-06 14:05:00,181.83,182.11,181.66,181.71,20107.0,169.5686,169.8297,169.41,169.4567,20107.0
2022-07-06 14:10:00,181.52,181.84,181.22,181.79,4768.0,169.2795,169.5779,168.9997,169.5313,4768.0
2022-07-06 14:15:00,181.8,181.8,181.58,181.6,1167.0,169.5406,169.5406,169.3354,169.3541,1167.0
2022-07-06 14:20:00,181.52,181.96,181.52,181.84,4328.0,169.2795,169.6898,169.2795,169.5779,4328.0
2022-07-06 14:25:00,181.87,182.41,181.61,182.41,22534.0,169.6059,170.1094,169.3634,170.1094,22534.0
2022-07-06 14:30:00,182.5,183.05,182.35,182.68,18806.0,170.1934,170.7063,170.0535,170.3612,18806.0
2022-07-06 14:35:00,182.67,182.92,182.59,182.78,17703.0,170.3519,170.5851,170.2773,170.4545,17703.0
2022-07-06 14:40:00,183.03,183.32,182.87,183.04,16124.0,170.6876,170.9581,170.5384,170.697,16124.0
2022-07-06 14:45:00,183.12,183.22,182.73,182.78,2235.0,170.7716,170.8648,170.4079,170.4545,2235.0
2022-07-06 14:50:00,182.79,182.83,182.62,182.81,1789.0,170.4638,170.5011,170.3053,170.4825,1789.0
2022-07-06 14:55:00,182.67,182.79,182.45,182.46,6963.0,170.3519,170.4638,170.1467,170.1561,6963.0
2022-07-06 15:00:00,182.55,182.55,182.2,182.36,5582.0,170.24,170.24,169.9136,170.0628,5582.0
2022-07-06 15:05:00,182.34,182.4,182.26,182.36,1757.0,170.0442,170.1001,169.9696,170.0628,1757.0
2022-07-06 15:10:00,182.45,182.58,182.28,182.5,8149.0,170.1467,170.268,169.9882,170.1934,8149.0
2022-07-06 15:15:00,182.49,182.85,182.44,182.64,28688.0,170.1841,170.5198,170.1374,170.3239,28688.0
2022-07-06 15:20:00,182.7,183.41,182.67,183.36,10243.0,170.3799,171.042,170.3519,170.9954,10243.0
2022-07-06 15:25:00,183.36,183.48,183.3,183.3,2000.0,170.9954,171.1073,170.9394,170.9394,2000.0
2022-07-06 15:30:00,183.39,183.58,183.23,183.58,5919.0,171.0234,171.2005,170.8742,171.2005,5919.0
2022-07-06 15:35:00,183.53,183.72,183.3,183.34,8748.0,171.1539,171.3311,170.9394,170.9767,8748.0
2022-07-06 15:40:00,183.32,183.35,182.9,182.94,12385.0,170.9581,170.9861,170.5664,170.6037,12385.0
2022-07-06 15:45:00,182.89,182.89,182.22,182.31,49943.0,170.5571,170.5571,169.9323,170.0162,49943.0
2022-07-06 15:50:00,182.34,182.55,181.9,182.03,22713.0,170.0442,170.24,169.6338,169.7551,22713.0
2022-07-06 15:55:00,182.07,182.37,181.93,182.24,21551.0,169.7924,170.0721,169.6618,169.9509,21551.0
2022-07-07 09:30:00,182.99,184.02,182.51,183.66,14132.0,170.6503,171.6109,170.2027,171.2752,14132.0
2022-07-07 09:35:00,183.7,184.43,183.49,184.06,5100.0,171.3125,171.9932,171.1166,171.6482,5100.0
2022-07-07 09:40:00,184.08,184.44,183.87,184.29,4700.0,171.6668,172.0026,171.471,171.8627,4700.0
2022-07-07 09:45:00,184.28,184.51,184.06,184.51,3600.0,171.8533,172.0678,171.6482,172.0678,3600.0
2022-07-07 09:50:00,184.4,184.53,183.23,183.23,7426.0,171.9653,172.0865,170.8742,170.8742,7426.0
2022-07-07 09:55:00,183.33,183.4,183.02,183.03,7480.0,170.9674,171.0327,170.6783,170.6876,7480.0
2022-07-07 10:00:00,182.96,182.96,182.23,182.33,6414.0,170.6224,170.6224,169.9416,170.0348,6414.0
2022-07-07 10:05:00,182.3,182.43,181.91,181.94,3412.0,170.0069,170.1281,169.6432,169.6711,3412.0
2022-07-07 10:10:00,181.92,182.14,181.79,182.14,9619.0,169.6525,169.8577,169.5313,169.8577,9619.0
2022-07-07 10:15:00,182.07,182.07,181.18,181.41,4537.0,169.7924,169.7924,168.9624,169.1769,4537.0
2022-07-07 10:20:00,181.29,182.08,181.29,182.08,2418.0,169.065,169.8017,169.065,169.8017,2418.0
2022-07-07 10:25:00,182.1,182.19,181.92,181.96,8447.0,169.8204,169.9043,169.6525,169.6898,8447.0
2022-07-07 10:30:00,182.02,182.53,181.96,182.42,10436.0,169.7457,170.2214,169.6898,170.1188,10436.0
2022-07-07 10:35:00,182.48,182.68,182.48,182.55,3767.0,170.1747,170.3612,170.1747,170.24,3767.0
2022-07-07 10:40:00,182.52,182.55,182.15,182.18,7371.0,170.212,170.24,169.867,169.895,7371.0
2022-07-07 10:45:00,182.16,182.86,182.05,182.73,8414.0,169.8763,170.5291,169.7737,170.4079,8414.0
2022-07-07 10:50:00,182.72,183.01,182.59,182.94,3191.0,170.3985,170.669,170.2773,170.6037,3191.0
2022-07-07 10:55:00,182.92,183.01,182.84,183.01,3680.0,170.5851,170.669,170.5105,170.669,3680.0
2022-07-07 11:00:00,183.05,183.3,183.04,183.3,2458.0,170.7063,170.9394,170.697,170.9394,2458.0
2022-07-07 11:05:00,183.28,183.45,183.0,183.0,5909.0,170.9208,171.0793,170.6597,170.6597,5909.0
2022-07-07 11:10:00,182.95,183.1,182.9,182.91,3342.0,170.613,170.7529,170.5664,170.5757,3342.0
2022-07-07 11:15:00,182.95,183.03,182.82,182.93,3058.0,170.613,170.6876,170.4918,170.5944,3058.0
2022-07-07 11:20:00,182.91,183.04,182.66,182.8,4553.0,170.5757,170.697,170.3426,170.4731,4553.0
2022-07-07 11:25:00,182.89,182.94,182.72,182.75,1900.0,170.5571,170.6037,170.3985,170.4265,1900.0
2022-07-07 11:30:00,182.65,182.88,182.6,182.82,2275.0,170.3333,170.5478,170.2866,170.4918,2275.0
2022-07-07 11:35:00,182.86,183.02,182.65,182.95,3697.0,170.5291,170.6783,170.3333,170.613,3697.0
2022-07-07 11:40:00,182.84,182.96,182.74,182.74,1300.0,170.5105,170.6224,170.4172,170.4172,1300.0
2022-07-07 11:45:00,182.81,183.05,182.81,182.94,1995.0,170.4825,170.7063,170.4825,170.6037,1995.0
2022-07-07 11:50:00,183.07,183.07,182.77,182.84,2194.0,170.7249,170.7249,170.4452,170.5105,2194.0
2022-07-07 11:55:00,182.86,183.16,182.85,183.09,7782.0,170.5291,170.8089,170.5198,170.7436,7782.0
2022-07-07 12:00:00,183.1,183.2,183.0,183.2,2731.0,170.7529,170.8462,170.6597,170.8462,2731.0
2022-07-07 12:05:00,183.18,183.51,183.07,183.36,9079.0,170.8275,171.1353,170.7249,170.9954,9079.0
2022-07-07 12:10:00,183.31,183.36,183.2,183.36,2100.0,170.9488,170.9954,170.8462,170.9954,2100.0
2022-07-07 12:15:00,183.34,183.65,183.34,183.48,3905.0,170.9767,171.2658,170.9767,171.1073,3905.0
2022-07-07 12:20:00,183.51,183.56,183.13,183.21,11108.0,171.1353,171.1819,170.7809,170.8555,11108.0
2022-07-07 12:25:00,183.13,183.2,183.04,183.05,8622.0,170.7809,170.8462,170.697,170.7063,8622.0
2022-07-07 12:30:00,183.08,183.19,183.03,183.13,9966.0,170.7343,170.8368,170.6876,170.7809,9966.0
2022-07-07 12:35:00,183.16,183.66,183.16,183.6,8116.0,170.8089,171.2752,170.8089,171.2192,8116.0
2022-07-07 12:40:00,183.59,183.88,183.58,183.71,9445.0,171.2099,171.4803,171.2005,171.3218,9445.0
2022-07-07 12:45:00,183.74,183.78,183.58,183.64,11663.0,171.3498,171.3871,171.2005,171.2565,11663.0
2022-07-07 12:50:00,183.6,183.83,183.53,183.68,8827.0,171.2192,171.4337,171.1539,171.2938,8827.0
2022-07-07 12:55:00,183.65,183.87,183.63,183.87,4849.0,171.2658,171.471,171.2472,171.471,4849.0
2022-07-07 13:00:00,183.93,184.02,183.71,183.73,9636.0,171.5269,171.6109,171.3218,171.3404,9636.0
2022-07-07 13:05:00,183.68,183.91,183.64,183.74,4789.0,171.2938,171.5083,171.2565,171.3498,4789.0
2022-07-07 13:10:00,183.71,183.85,183.65,183.71,8632.0,171.3218,171.4523,171.2658,171.3218,8632.0
2022-07-07 13:15:00,183.74,184.0,183.72,183.96,7310.0,171.3498,171.5922,171.3311,171.5549,7310.0
2022-07-07 13:20:00,183.97,184.04,183.85,183.93,7363.0,171.5643,171.6295,171.4523,171.5269,7363.0
2022-07-07 13:25:00,183.93,184.0,183.74,183.74,4395.0,171.5269,171.5922,171.3498,171.3498,4395.0
2022-07-07 13:30:00,183.77,183.93,183.72,183.93,2951.0,171.3777,171.5269,171.3311,171.5269,2951.0
2022-07-07 13:35:00,183.94,184.17,183.93,184.16,8429.0,171.5363,171.7508,171.5269,171.7414,8429.0
2022-07-07 13:40:00,184.19,184.2,183.99,184.04,5500.0,171.7694,171.7787,171.5829,171.6295,5500.0
2022-07-07 13:45:00,184.05,184.06,183.96,183.96,5234.0,171.6389,171.6482,171.5549,171.5549,5234.0
2022-07-07 13:50:00,183.93,184.05,183.8,183.96,10637.0,171.5269,171.6389,171.4057,171.5549,10637.0
2022-07-07 13:55:00,184.0,184.13,183.99,184.09,6029.0,171.5922,171.7135,171.5829,171.6762,6029.0
2022-07-07 14:00:00,184.08,184.34,184.03,184.03,25631.0,171.6668,171.9093,171.6202,171.6202,25631.0
2022-07-07 14:05:00,184.06,184.44,184.05,184.37,38242.0,171.6482,172.0026,171.6389,171.9373,38242.0
2022-07-07 14:10:00,184.35,184.38,184.23,184.23,8979.0,171.9186,171.9466,171.8067,171.8067,8979.0
2022-07-07 14:15:00,184.26,184.56,184.22,184.56,14592.0,171.8347,172.1145,171.7974,172.1145,14592.0
2022-07-07 14:20:00,184.56,184.67,184.46,184.46,1707.0,172.1145,172.217,172.0212,172.0212,1707.0
2022-07-07 14:25:00,184.61,184.8,184.61,184.8,6402.0,172.1611,172.3383,172.1611,172.3383,6402.0
2022-07-07 14:30:00,184.8,184.88,184.73,184.73,4408.0,172.3383,172.4129,172.273,172.273,4408.0
2022-07-07 14:35:00,184.75,185.1,184.61,185.09,5414.0,172.2917,172.6181,172.1611,172.6087,5414.0
2022-07-07 14:40:00,185.04,185.16,185.0,185.13,3991.0,172.5621,172.674,172.5248,172.646,3991.0
2022-07-07 14:45:00,185.14,185.23,185.14,185.15,2627.0,172.6554,172.7393,172.6554,172.6647,2627.0
2022-07-07 14:50:00,185.11,185.16,184.97,185.13,7048.0,172.6274,172.674,172.4968,172.646,7048.0
2022-07-07 14:55:00,185.12,185.23,185.03,185.05,4724.0,172.6367,172.7393,172.5528,172.5714,4724.0
2022-07-07 15:00:00,185.06,185.11,184.92,185.11,24423.0,172.5807,172.6274,172.4502,172.6274,24423.0
2022-07-07 15:05:00,185.18,185.23,185.08,185.12,3593.0,172.6927,172.7393,172.5994,172.6367,3593.0
2022-07-07 15:10:00,185.11,185.32,185.04,185.32,4064.0,172.6274,172.8232,172.5621,172.8232,4064.0
2022-07-07 15:15:00,185.34,185.46,185.2,185.38,5704.0,172.8419,172.9538,172.7113,172.8792,5704.0
2022-07-07 15:20:00,185.39,185.5,185.25,185.3,5849.0,172.8885,172.9911,172.7579,172.8046,5849.0
2022-07-07 15:25:00,185.26,185.28,185.12,185.13,5843.0,172.7673,172.7859,172.6367,172.646,5843.0
2022-07-07 15:30:00,185.11,185.41,185.07,185.41,7023.0,172.6274,172.9071,172.5901,172.9071,7023.0
2022-07-07 15:35:00,185.41,185.49,184.96,185.13,15752.0,172.9071,172.9818,172.4875,172.646,15752.0
2022-07-07 15:40:00,185.12,185.25,185.03,185.09,10022.0,172.6367,172.7579,172.5528,172.6087,10022.0
2022-07-07 15:45:00,185.02,185.18,184.96,185.06,15242.0,172.5434,172.6927,172.4875,172.5807,15242.0
2022-07-07 15:50:00,185.07,185.41,185.0,185.41,33279.0,172.5901,172.9071,172.5248,172.9071,33279.0
2022-07-07 15:55:00,185.39,186.0,185.36,185.64,125223.0,172.8885,173.4574,172.8605,173.1216,125223.0
2022-07-08 09:30:00,184.0,185.23,183.35,183.64,36787.0,171.5922,172.7393,170.9861,171.2565,36787.0
2022-07-08 09:35:00,183.52,183.82,182.2,182.41,29273.0,171.1446,171.4244,169.9136,170.1094,29273.0
2022-07-08 09:40:00,182.41,184.02,182.29,183.58,20612.0,170.1094,171.6109,169.9975,171.2005,20612.0
2022-07-08 09:45:00,183.66,183.9,182.91,182.93,14183.0,171.2752,171.499,170.5757,170.5944,14183.0
2022-07-08 09:50:00,182.73,182.73,182.25,182.25,13051.0,170.4079,170.4079,169.9602,169.9602,13051.0
2022-07-08 09:55:00,182.32,183.2,182.29,182.75,20562.0,170.0255,170.8462,169.9975,170.4265,20562.0
2022-07-08 10:00:00,182.62,182.62,182.1,182.42,9587.0,170.3053,170.3053,169.8204,170.1188,9587.0
2022-07-08 10:05:00,182.38,182.4,181.96,182.31,18273.0,170.0815,170.1001,169.6898,170.0162,18273.0
2022-07-08 10:10:00,182.23,182.57,182.12,182.56,8487.0,169.9416,170.2587,169.839,170.2493,8487.0
2022-07-08 10:15:00,182.59,182.89,182.42,182.83,15465.0,170.2773,170.5571,170.1188,170.5011,15465.0
2022-07-08 10:20:00,182.77,182.84,182.58,182.79,12391.0,170.4452,170.5105,170.268,170.4638,12391.0
2022-07-08 10:25:00,182.83,183.68,182.83,183.45,15572.0,170.5011,171.2938,170.5011,171.0793,15572.0
2022-07-08 10:30:00,183.44,183.87,183.44,183.53,11230.0,171.07,171.471,171.07,171.1539,11230.0
2022-07-08 10:35:00,183.54,183.95,183.54,183.88,9145.0,171.1632,171.5456,171.1632,171.4803,9145.0
2022-07-08 10:40:00,183.77,183.78,183.54,183.73,13075.0,171.3777,171.3871,171.1632,171.3404,13075.0
2022-07-08 10:45:00,183.74,183.9,183.64,183.87,11695.0,171.3498,171.499,171.2565,171.471,11695.0
2022-07-08 10:50:00,183.92,184.05,183.5,183.54,16094.0,171.5176,171.6389,171.1259,171.1632,16094.0
2022-07-08 10:55:00,183.53,183.82,183.53,183.75,3121.0,171.1539,171.4244,171.1539,171.3591,3121.0
2022-07-08 11:00:00,183.78,184.0,183.64,183.95,7703.0,171.3871,171.5922,171.2565,171.5456,7703.0
2022-07-08 11:05:00,183.95,184.36,183.89,184.29,9787.0,171.5456,171.928,171.4896,171.8627,9787.0
2022-07-08 11:10:00,184.27,184.74,183.86,184.04,31438.0,171.844,172.2823,171.4617,171.6295,31438.0
2022-07-08 11:15:00,184.05,184.2,184.0,184.18,6440.0,171.6389,171.7787,171.5922,171.7601,6440.0
2022-07-08 11:20:00,184.07,184.37,184.01,184.02,4432.0,171.6575,171.9373,171.6016,171.6109,4432.0
2022-07-08 11:25:00,183.98,184.53,183.98,184.32,4392.0,171.5736,172.0865,171.5736,171.8906,4392.0
2022-07-08 11:30:00,184.26,184.5,184.17,184.5,3651.0,171.8347,172.0585,171.7508,172.0585,3651.0
2022-07-08 11:35:00,184.48,184.54,183.92,183.97,2449.0,172.0399,172.0958,171.5176,171.5643,2449.0
2022-07-08 11:40:00,184.0,184.14,183.93,184.11,5842.0,171.5922,171.7228,171.5269,171.6948,5842.0
2022-07-08 11:45:00,184.16,184.16,183.71,183.78,4650.0,171.7414,171.7414,171.3218,171.3871,4650.0
2022-07-08 11:50:00,183.65,183.86,183.64,183.7,2948.0,171.2658,171.4617,171.2565,171.3125,2948.0
2022-07-08 11:55:00,183.64,183.78,183.57,183.77,2443.0,171.2565,171.3871,171.1912,171.3777,2443.0
2022-07-08 12:00:00,183.8,183.81,183.68,183.71,3096.0,171.4057,171.415,171.2938,171.3218,3096.0
2022-07-08 12:05:00,183.63,183.79,183.46,183.55,3944.0,171.2472,171.3964,171.0886,171.1726,3944.0
2022-07-08 12:10:00,183.61,183.63,183.32,183.32,3075.0,171.2285,171.2472,170.9581,170.9581,3075.0
2022-07-08 12:15:00,183.29,183.48,183.29,183.45,2267.0,170.9301,171.1073,170.9301,171.0793,2267.0
2022-07-08 12:20:00,183.51,183.59,183.23,183.25,5319.0,171.1353,171.2099,170.8742,170.8928,5319.0
2022-07-08 12:25:00,183.3,183.34,183.07,183.08,1821.0,170.9394,170.9767,170.7249,170.7343,1821.0
2022-07-08 12:30:00,183.13,183.19,182.83,183.02,9962.0,170.7809,170.8368,170.5011,170.6783,9962.0
2022-07-08 12:35:00,183.12,183.18,182.69,182.69,1300.0,170.7716,170.8275,170.3706,170.3706,1300.0
2022-07-08 12:40:00,182.63,182.78,182.23,182.67,6757.0,170.3146,170.4545,169.9416,170.3519,6757.0
2022-07-08 12:45:00,182.68,182.92,182.61,182.86,6728.0,170.3612,170.5851,170.296,170.5291,6728.0
2022-07-08 12:50:00,182.79,182.8,182.58,182.7,4365.0,170.4638,170.4731,170.268,170.3799,4365.0
2022-07-08 12:55:00,182.74,182.94,182.73,182.77,5005.0,170.4172,170.6037,170.4079,170.4452,5005.0
2022-07-08 13:00:00,182.71,182.88,182.66,182.66,4738.0,170.3892,170.5478,170.3426,170.3426,4738.0
2022-07-08 13:05:00,182.71,183.24,182.71,183.22,3936.0,170.3892,170.8835,170.3892,170.8648,3936.0
2022-07-08 13:10:00,183.08,183.23,183.07,183.09,4903.0,170.7343,170.8742,170.7249,170.7436,4903.0
2022-07-08 13:15:00,183.08,183.15,182.94,183.07,4780.0,170.7343,170.7995,170.6037,170.7249,4780.0
2022-07-08 13:20:00,183.01,183.04,182.93,183.03,3635.0,170.669,170.697,170.5944,170.6876,3635.0
2022-07-08 13:25:00,183.05,183.33,183.04,183.28,2700.0,170.7063,170.9674,170.697,170.9208,2700.0
2022-07-08 13:30:00,183.26,183.33,183.17,183.21,4230.0,170.9021,170.9674,170.8182,170.8555,4230.0
2022-07-08 13:35:00,183.16,183.37,183.13,183.37,10767.0,170.8089,171.0047,170.7809,171.0047,10767.0
2022-07-08 13:40:00,183.36,183.44,183.32,183.33,1457.0,170.9954,171.07,170.9581,170.9674,1457.0
2022-07-08 13:45:00,183.25,183.42,183.2,183.42,5774.0,170.8928,171.0513,170.8462,171.0513,5774.0
2022-07-08 13:50:00,183.4,183.56,183.38,183.56,5054.0,171.0327,171.1819,171.014,171.1819,5054.0
2022-07-08 13:55:00,183.42,183.44,183.16,183.16,3989.0,171.0513,171.07,170.8089,170.8089,3989.0
2022-07-08 14:00:00,183.19,183.31,183.1,183.28,5501.0,170.8368,170.9488,170.7529,170.9208,5501.0
2022-07-08 14:05:00,183.33,183.43,183.32,183.36,2400.0,170.9674,171.0607,170.9581,170.9954,2400.0
2022-07-08 14:10:00,183.34,183.59,183.31,183.53,7456.0,170.9767,171.2099,170.9488,171.1539,7456.0
2022-07-08 14:15:00,183.56,183.57,183.46,183.52,3126.0,171.1819,171.1912,171.0886,171.1446,3126.0
2022-07-08 14:20:00,183.58,183.71,183.52,183.58,3175.0,171.2005,171.3218,171.1446,171.2005,3175.0
2022-07-08 14:25:00,183.53,183.71,183.52,183.71,2496.0,171.1539,171.3218,171.1446,171.3218,2496.0
2022-07-08 14:30:00,183.65,183.65,183.45,183.57,2524.0,171.2658,171.2658,171.0793,171.1912,2524.0
2022-07-08 14:35:00,183.63,183.85,183.63,183.77,5140.0,171.2472,171.4523,171.2472,171.3777,5140.0
2022-07-08 14:40:00,183.75,183.91,183.72,183.91,5352.0,171.3591,171.5083,171.3311,171.5083,5352.0
2022-07-08 14:45:00,183.91,183.95,183.86,183.92,4102.0,171.5083,171.5456,171.4617,171.5176,4102.0
2022-07-08 14:50:00,183.95,184.01,183.76,183.76,4590.0,171.5456,171.6016,171.3684,171.3684,4590.0
2022-07-08 14:55:00,183.75,184.0,183.74,183.91,4642.0,171.3591,171.5922,171.3498,171.5083,4642.0
2022-07-08 15:00:00,183.94,184.09,183.86,184.08,6079.0,171.5363,171.6762,171.4617,171.6668,6079.0
2022-07-08 15:05:00,184.11,184.11,183.77,183.77,4068.0,171.6948,171.6948,171.3777,171.3777,4068.0
2022-07-08 15:10:00,183.72,183.97,183.71,183.88,3907.0,171.3311,171.5643,171.3218,171.4803,3907.0
2022-07-08 15:15:00,183.92,183.92,183.64,183.68,2813.0,171.5176,171.5176,171.2565,171.2938,2813.0
2022-07-08 15:20:00,183.7,183.76,183.51,183.51,9326.0,171.3125,171.3684,171.1353,171.1353,9326.0
2022-07-08 15:25:00,183.47,183.49,183.37,183.47,5000.0,171.098,171.1166,171.0047,171.098,5000.0
2022-07-08 15:30:00,183.42,183.47,183.01,183.07,12984.0,171.0513,171.098,170.669,170.7249,12984.0
2022-07-08 15:35:00,183.11,183.23,182.94,183.03,7805.0,170.7622,170.8742,170.6037,170.6876,7805.0
2022-07-08 15:40:00,182.97,183.2,182.93,183.07,9029.0,170.6317,170.8462,170.5944,170.7249,9029.0
2022-07-08 15:45:00,183.03,183.03,182.39,182.54,34145.0,170.6876,170.6876,170.0908,170.2307,34145.0
2022-07-08 15:50:00,182.5,182.64,182.15,182.64,27410.0,170.1934,170.3239,169.867,170.3239,27410.0
2022-07-08 15:55:00,182.61,182.61,182.15,182.27,50035.0,170.296,170.296,169.867,169.9789,50035.0
2022-07-11 09:30:00,181.57,182.5,181.28,182.28,12389.0,169.3261,170.1934,169.0556,169.9882,12389.0
2022-07-11 09:35:00,182.43,182.86,182.25,182.44,5783.0,170.1281,170.5291,169.9602,170.1374,5783.0
2022-07-11 09:40:00,182.37,182.54,182.14,182.45,3689.0,170.0721,170.2307,169.8577,170.1467,3689.0
2022-07-11 09:45:00,182.33,182.51,182.02,182.25,7702.0,170.0348,170.2027,169.7457,169.9602,7702.0
2022-07-11 09:50:00,182.62,183.1,182.62,183.1,4105.0,170.3053,170.7529,170.3053,170.7529,4105.0
2022-07-11 09:55:00,183.02,183.48,182.8,183.38,4030.0,170.6783,171.1073,170.4731,171.014,4030.0
2022-07-11 10:00:00,183.1,183.37,182.9,182.92,7270.0,170.7529,171.0047,170.5664,170.5851,7270.0
2022-07-11 10:05:00,183.03,183.11,182.69,182.98,5919.0,170.6876,170.7622,170.3706,170.641,5919.0
2022-07-11 10:10:00,183.22,183.44,183.19,183.3,5277.0,170.8648,171.07,170.8368,170.9394,5277.0
2022-07-11 10:15:00,183.2,183.24,182.74,182.86,6052.0,170.8462,170.8835,170.4172,170.5291,6052.0
2022-07-11 10:20:00,182.75,182.75,182.18,182.74,4208.0,170.4265,170.4265,169.895,170.4172,4208.0
2022-07-11 10:25:00,182.73,182.94,182.46,182.94,8248.0,170.4079,170.6037,170.1561,170.6037,8248.0
2022-07-11 10:30:00,182.99,183.07,182.73,182.75,22436.0,170.6503,170.7249,170.4079,170.4265,22436.0
2022-07-11 10:35:00,182.75,182.93,182.55,182.93,6077.0,170.4265,170.5944,170.24,170.5944,6077.0
2022-07-11 10:40:00,182.95,183.15,182.86,182.89,7487.0,170.613,170.7995,170.5291,170.5571,7487.0
2022-07-11 10:45:00,183.02,183.11,182.8,182.91,2749.0,170.6783,170.7622,170.4731,170.5757,2749.0
2022-07-11 10:50:00,182.92,182.98,182.61,182.92,4057.0,170.5851,170.641,170.296,170.5851,4057.0
2022-07-11 10:55:00,182.86,182.86,182.38,182.48,4125.0,170.5291,170.5291,170.0815,170.1747,4125.0
2022-07-11 11:00:00,182.47,182.86,182.43,182.69,11061.0,170.1654,170.5291,170.1281,170.3706,11061.0
2022-07-11 11:05:00,182.79,182.97,182.76,182.93,2772.0,170.4638,170.6317,170.4358,170.5944,2772.0
2022-07-11 11:10:00,182.94,183.12,182.88,183.12,6930.0,170.6037,170.7716,170.5478,170.7716,6930.0
2022-07-11 11:15:00,183.15,183.28,182.97,182.97,1835.0,170.7995,170.9208,170.6317,170.6317,1835.0
2022-07-11 11:20:00,183.05,183.16,182.96,183.12,3727.0,170.7063,170.8089,170.6224,170.7716,3727.0
2022-07-11 11:25:00,183.07,183.44,183.07,183.37,3714.0,170.7249,171.07,170.7249,171.0047,3714.0
2022-07-11 11:30:00,183.27,183.38,183.15,183.2,1896.0,170.9115,171.014,170.7995,170.8462,1896.0
2022-07-11 11:35:00,183.28,183.31,182.96,183.22,7182.0,170.9208,170.9488,170.6224,170.8648,7182.0
2022-07-11 11:40:00,182.96,183.06,182.92,183.06,6881.0,170.6224,170.7156,170.5851,170.7156,6881.0
2022-07-11 11:45:00,183.15,183.21,183.07,183.14,1216.0,170.7995,170.8555,170.7249,170.7902,1216.0
2022-07-11 11:50:00,183.04,183.15,182.99,183.15,3154.0,170.697,170.7995,170.6503,170.7995,3154.0
2022-07-11 11:55:00,183.13,183.16,182.99,183.12,3411.0,170.7809,170.8089,170.6503,170.7716,3411.0
2022-07-11 12:00:00,183.09,183.12,183.0,183.07,2625.0,170.7436,170.7716,170.6597,170.7249,2625.0
2022-07-11 12:05:00,183.11,183.2,183.08,183.08,1304.0,170.7622,170.8462,170.7343,170.7343,1304.0
2022-07-11 12:10:00,183.08,183.15,183.06,183.15,1769.0,170.7343,170.7995,170.7156,170.7995,1769.0
2022-07-11 12:15:00,183.09,183.19,183.0,183.17,5060.0,170.7436,170.8368,170.6597,170.8182,5060.0
2022-07-11 12:20:00,183.06,183.12,183.0,183.11,9293.0,170.7156,170.7716,170.6597,170.7622,9293.0
2022-07-11 12:25:00,183.08,183.13,182.72,183.01,42732.0,170.7343,170.7809,170.3985,170.669,42732.0
2022-07-11 12:30:00,183.04,183.13,182.97,183.13,12058.0,170.697,170.7809,170.6317,170.7809,12058.0
2022-07-11 12:35:00,183.2,183.29,182.95,183.23,16338.0,170.8462,170.9301,170.613,170.8742,16338.0
2022-07-11 12:40:00,183.17,183.17,182.99,183.02,3774.0,170.8182,170.8182,170.6503,170.6783,3774.0
2022-07-11 12:45:00,183.03,183.09,182.85,182.85,10847.0,170.6876,170.7436,170.5198,170.5198,10847.0
2022-07-11 12:50:00,182.73,182.97,182.73,182.97,9514.0,170.4079,170.6317,170.4079,170.6317,9514.0
2022-07-11 12:55:00,183.11,183.26,183.06,183.19,2036.0,170.7622,170.9021,170.7156,170.8368,2036.0
2022-07-11 13:00:00,183.17,183.54,183.17,183.39,13051.0,170.8182,171.1632,170.8182,171.0234,13051.0
2022-07-11 13:05:00,183.31,183.52,183.3,183.51,1030.0,170.9488,171.1446,170.9394,171.1353,1030.0
2022-07-11 13:10:00,183.5,183.62,183.37,183.4,3675.0,171.1259,171.2379,171.0047,171.0327,3675.0
2022-07-11 13:15:00,183.38,183.53,183.36,183.44,2192.0,171.014,171.1539,170.9954,171.07,2192.0
2022-07-11 13:20:00,183.49,183.49,183.31,183.49,2379.0,171.1166,171.1166,170.9488,171.1166,2379.0
2022-07-11 13:25:00,183.44,183.46,183.38,183.38,1300.0,171.07,171.0886,171.014,171.014,1300.0
2022-07-11 13:30:00,183.4,183.51,183.28,183.4,5409.0,171.0327,171.1353,170.9208,171.0327,5409.0
2022-07-11 13:35:00,183.38,183.39,183.2,183.23,2196.0,171.014,171.0234,170.8462,170.8742,2196.0
2022-07-11 13:40:00,183.22,183.36,183.21,183.26,2674.0,170.8648,170.9954,170.8555,170.9021,2674.0
2022-07-11 13:45:00,183.23,183.23,183.1,183.12,2161.0,170.8742,170.8742,170.7529,170.7716,2161.0
2022-07-11 13:50:00,183.09,183.33,183.06,183.27,2297.0,170.7436,170.9674,170.7156,170.9115,2297.0
2022-07-11 13:55:00,183.16,183.33,183.15,183.29,2201.0,170.8089,170.9674,170.7995,170.9301,2201.0
2022-07-11 14:00:00,183.27,183.37,183.21,183.37,6689.0,170.9115,171.0047,170.8555,171.0047,6689.0
2022-07-11 14:05:00,183.36,183.4,183.21,183.24,4978.0,170.9954,171.0327,170.8555,170.8835,4978.0
2022-07-11 14:10:00,183.23,183.4,183.16,183.29,9280.0,170.8742,171.0327,170.8089,170.9301,9280.0
2022-07-11 14:15:00,183.26,183.52,183.23,183.43,5563.0,170.9021,171.1446,170.8742,171.0607,5563.0
2022-07-11 14:20:00,183.51,183.54,183.29,183.31,2000.0,171.1353,171.1632,170.9301,170.9488,2000.0
2022-07-11 14:25:00,183.43,183.43,183.26,183.33,3392.0,171.0607,171.0607,170.9021,170.9674,3392.0
2022-07-11 14:30:00,183.37,183.46,183.32,183.38,3145.0,171.0047,171.0886,170.9581,171.014,3145.0
2022-07-11 14:35:00,183.39,183.41,183.33,183.33,1732.0,171.0234,171.042,170.9674,170.9674,1732.0
2022-07-11 14:40:00,183.33,183.5,183.33,183.47,2582.0,170.9674,171.1259,170.9674,171.098,2582.0
2022-07-11 14:45:00,183.45,183.73,183.45,183.53,16976.0,171.0793,171.3404,171.0793,171.1539,16976.0
2022-07-11 14:50:00,183.56,183.56,183.25,183.28,3335.0,171.1819,171.1819,170.8928,170.9208,3335.0
2022-07-11 14:55:00,183.22,183.32,183.14,183.14,2500.0,170.8648,170.9581,170.7902,170.7902,2500.0
2022-07-11 15:00:00,183.14,183.15,182.88,182.89,8400.0,170.7902,170.7995,170.5478,170.5571,8400.0
2022-07-11 15:05:00,182.85,183.1,182.85,183.0,5711.0,170.5198,170.7529,170.5198,170.6597,5711.0
2022-07-11 15:10:00,183.06,183.16,183.0,183.15,17613.0,170.7156,170.8089,170.6597,170.7995,17613.0
2022-07-11 15:15:00,183.11,183.2,183.07,183.15,8903.0,170.7622,170.8462,170.7249,170.7995,8903.0
2022-07-11 15:20:00,183.18,183.23,183.11,183.2,10750.0,170.8275,170.8742,170.7622,170.8462,10750.0
2022-07-11 15:25:00,183.23,183.41,183.19,183.36,8094.0,170.8742,171.042,170.8368,170.9954,8094.0
2022-07-11 15:30:00,183.28,183.36,183.15,183.22,9797.0,170.9208,170.9954,170.7995,170.8648,9797.0
2022-07-11 15:35:00,183.22,183.28,183.16,183.22,30759.0,170.8648,170.9208,170.8089,170.8648,30759.0
2022-07-11 15:40:00,183.2,183.22,182.91,183.06,21127.0,170.8462,170.8648,170.5757,170.7156,21127.0
2022-07-11 15:45:00,183.06,183.06,182.84,182.96,49626.0,170.7156,170.7156,170.5105,170.6224,49626.0
2022-07-11 15:50:00,182.96,183.0,182.37,182.58,31724.0,170.6224,170.6597,170.0721,170.268,31724.0
2022-07-11 15:55:00,182.57,183.02,182.33,183.01,95344.0,170.2587,170.6783,170.0348,170.669,95344.0
2022-07-12 09:30:00,182.67,183.87,182.67,183.14,15377.0,170.3519,171.471,170.3519,170.7902,15377.0
2022-07-12 09:35:00,183.42,184.68,183.25,183.88,4593.0,171.0513,172.2264,170.8928,171.4803,4593.0
2022-07-12 09:40:00,184.48,184.68,184.23,184.68,800.0,172.0399,172.2264,171.8067,172.2264,800.0
2022-07-12 09:45:00,184.8,185.23,184.61,185.23,2022.0,172.3383,172.7393,172.1611,172.7393,2022.0
2022-07-12 09:50:00,185.16,185.59,184.97,185.07,6029.0,172.674,173.075,172.4968,172.5901,6029.0
2022-07-12 09:55:00,184.88,185.32,184.88,185.31,3602.0,172.4129,172.8232,172.4129,172.8139,3602.0
2022-07-12 10:00:00,185.13,185.13,184.51,184.52,5742.0,172.646,172.646,172.0678,172.0772,5742.0
2022-07-12 10:05:00,184.44,184.81,184.41,184.53,2204.0,172.0026,172.3476,171.9746,172.0865,2204.0
2022-07-12 10:10:00,184.49,185.11,184.39,184.48,2522.0,172.0492,172.6274,171.9559,172.0399,2522.0
2022-07-12 10:15:00,184.47,184.92,184.38,184.92,1700.0,172.0305,172.4502,171.9466,172.4502,1700.0
2022-07-12 10:20:00,184.95,184.96,184.68,184.8,1982.0,172.4782,172.4875,172.2264,172.3383,1982.0
2022-07-12 10:25:00,184.79,184.95,184.48,184.57,5068.0,172.329,172.4782,172.0399,172.1238,5068.0
2022-07-12 10:30:00,184.48,184.81,184.48,184.78,2402.0,172.0399,172.3476,172.0399,172.3196,2402.0
2022-07-12 10:35:00,184.74,185.29,184.74,185.12,2703.0,172.2823,172.7952,172.2823,172.6367,2703.0
2022-07-12 10:40:00,185.06,185.24,184.84,185.15,5935.0,172.5807,172.7486,172.3756,172.6647,5935.0
2022-07-12 10:45:00,185.42,185.42,185.13,185.13,1260.0,172.9165,172.9165,172.646,172.646,1260.0
2022-07-12 10:50:00,185.37,185.42,185.28,185.42,2040.0,172.8698,172.9165,172.7859,172.9165,2040.0
2022-07-12 10:55:00,185.34,185.52,185.21,185.21,12286.0,172.8419,173.0097,172.7206,172.7206,12286.0
2022-07-12 11:00:00,185.19,185.41,185.04,185.05,4301.0,172.702,172.9071,172.5621,172.5714,4301.0
2022-07-12 11:05:00,184.9,185.36,184.9,185.36,5544.0,172.4315,172.8605,172.4315,172.8605,5544.0
2022-07-12 11:10:00,185.48,185.89,185.48,185.89,10752.0,172.9724,173.3548,172.9724,173.3548,10752.0
2022-07-12 11:15:00,185.91,186.0,185.67,185.99,15270.0,173.3734,173.4574,173.1496,173.448,15270.0
2022-07-12 11:20:00,186.0,186.41,185.94,186.36,18325.0,173.4574,173.8397,173.4014,173.7931,18325.0
2022-07-12 11:25:00,186.4,186.52,186.3,186.52,15175.0,173.8304,173.9423,173.7371,173.9423,15175.0
2022-07-12 11:30:00,186.53,186.65,186.05,186.06,6692.0,173.9516,174.0635,173.504,173.5133,6692.0
2022-07-12 11:35:00,186.08,186.13,185.43,185.73,7010.0,173.532,173.5786,172.9258,173.2056,7010.0
2022-07-12 11:40:00,185.74,186.02,185.68,185.86,6814.0,173.2149,173.476,173.1589,173.3268,6814.0
2022-07-12 11:45:00,185.85,185.9,185.76,185.77,3905.0,173.3175,173.3641,173.2335,173.2429,3905.0
2022-07-12 11:50:00,185.75,185.81,185.52,185.53,4669.0,173.2242,173.2802,173.0097,173.0191,4669.0
2022-07-12 11:55:00,185.5,185.69,185.47,185.69,4491.0,172.9911,173.1683,172.9631,173.1683,4491.0
2022-07-12 12:00:00,185.74,185.74,185.41,185.57,2004.0,173.2149,173.2149,172.9071,173.0564,2004.0
2022-07-12 12:05:00,185.61,185.66,185.37,185.38,2697.0,173.0937,173.1403,172.8698,172.8792,2697.0
2022-07-12 12:10:00,185.45,185.68,185.45,185.68,2982.0,172.9444,173.1589,172.9444,173.1589,2982.0
2022-07-12 12:15:00,185.6,185.6,185.47,185.51,3034.0,173.0843,173.0843,172.9631,173.0004,3034.0
2022-07-12 12:20:00,185.57,185.91,185.57,185.91,3844.0,173.0564,173.3734,173.0564,173.3734,3844.0
2022-07-12 12:25:00,186.02,186.54,186.02,186.53,9432.0,173.476,173.9609,173.476,173.9516,9432.0
2022-07-12 12:30:00,186.54,186.58,186.27,186.54,9705.0,173.9609,173.9982,173.7092,173.9609,9705.0
2022-07-12 12:35:00,186.57,186.62,186.3,186.31,4305.0,173.9889,174.0356,173.7371,173.7465,4305.0
2022-07-12 12:40:00,186.3,186.3,185.75,185.76,14221.0,173.7371,173.7371,173.2242,173.2335,14221.0
2022-07-12 12:45:00,185.72,185.72,185.47,185.47,16913.0,173.1962,173.1962,172.9631,172.9631,16913.0
2022-07-12 12:50:00,185.43,185.55,185.32,185.55,6618.0,172.9258,173.0377,172.8232,173.0377,6618.0
2022-07-12 12:55:00,185.5,185.7,185.46,185.64,4659.0,172.9911,173.1776,172.9538,173.1216,4659.0
2022-07-12 13:00:00,185.65,185.73,185.23,185.38,10762.0,173.131,173.2056,172.7393,172.8792,10762.0
2022-07-12 13:05:00,185.53,185.55,185.32,185.36,5730.0,173.0191,173.0377,172.8232,172.8605,5730.0
2022-07-12 13:10:00,185.35,185.37,185.03,185.03,3586.0,172.8512,172.8698,172.5528,172.5528,3586.0
2022-07-12 13:15:00,185.08,185.12,184.94,185.05,3775.0,172.5994,172.6367,172.4688,172.5714,3775.0
2022-07-12 13:20:00,185.05,185.21,185.05,185.17,4588.0,172.5714,172.7206,172.5714,172.6833,4588.0
2022-07-12 13:25:00,185.17,185.34,185.09,185.34,6362.0,172.6833,172.8419,172.6087,172.8419,6362.0
2022-07-12 13:30:00,185.33,185.43,185.28,185.28,2826.0,172.8325,172.9258,172.7859,172.7859,2826.0
2022-07-12 13:35:00,185.27,185.36,185.24,185.3,3031.0,172.7766,172.8605,172.7486,172.8046,3031.0
2022-07-12 13:40:00,185.33,185.48,185.27,185.35,3844.0,172.8325,172.9724,172.7766,172.8512,3844.0
2022-07-12 13:45:00,185.33,185.39,185.24,185.33,5030.0,172.8325,172.8885,172.7486,172.8325,5030.0
2022-07-12 13:50:00,185.33,185.46,185.29,185.46,4323.0,172.8325,172.9538,172.7952,172.9538,4323.0
2022-07-12 13:55:00,185.44,185.49,185.32,185.32,3588.0,172.9351,172.9818,172.8232,172.8232,3588.0
2022-07-12 14:00:00,185.32,185.37,185.11,185.19,8799.0,172.8232,172.8698,172.6274,172.702,8799.0
2022-07-12 14:05:00,185.02,185.02,185.02,185.02,200.0,172.5434,172.5434,172.5434,172.5434,200.0
2022-07-12 14:10:00,185.05,185.18,185.03,185.12,1640.0,172.5714,172.6927,172.5528,172.6367,1640.0
2022-07-12 14:15:00,185.14,185.14,184.93,184.93,2478.0,172.6554,172.6554,172.4595,172.4595,2478.0
2022-07-12 14:20:00,184.95,184.95,184.51,184.58,2433.0,172.4782,172.4782,172.0678,172.1331,2433.0
2022-07-12 14:25:00,184.55,184.63,184.45,184.5,3144.0,172.1051,172.1797,172.0119,172.0585,3144.0
2022-07-12 14:30:00,184.51,184.56,184.31,184.31,2390.0,172.0678,172.1145,171.8813,171.8813,2390.0
2022-07-12 14:35:00,184.41,184.49,184.4,184.4,1152.0,171.9746,172.0492,171.9653,171.9653,1152.0
2022-07-12 14:40:00,184.32,184.44,184.28,184.41,1836.0,171.8906,172.0026,171.8533,171.9746,1836.0
2022-07-12 14:45:00,184.39,184.41,184.3,184.36,1501.0,171.9559,171.9746,171.872,171.928,1501.0
2022-07-12 14:50:00,184.31,184.34,184.25,184.25,1204.0,171.8813,171.9093,171.8254,171.8254,1204.0
2022-07-12 14:55:00,184.09,184.09,183.91,183.92,1502.0,171.6762,171.6762,171.5083,171.5176,1502.0
2022-07-12 15:00:00,183.81,183.81,183.63,183.65,1272.0,171.415,171.415,171.2472,171.2658,1272.0
2022-07-12 15:05:00,183.51,183.56,183.39,183.39,1315.0,171.1353,171.1819,171.0234,171.0234,1315.0
2022-07-12 15:10:00,183.37,183.62,183.08,183.62,4657.0,171.0047,171.2379,170.7343,171.2379,4657.0
2022-07-12 15:15:00,183.49,183.5,183.34,183.48,6668.0,171.1166,171.1259,170.9767,171.1073,6668.0
2022-07-12 15:20:00,183.45,183.54,182.83,182.87,1830.0,171.0793,171.1632,170.5011,170.5384,1830.0
2022-07-12 15:25:00,182.93,183.15,182.87,183.0,5007.0,170.5944,170.7995,170.5384,170.6597,5007.0
2022-07-12 15:30:00,182.97,183.05,182.57,182.57,5271.0,170.6317,170.7063,170.2587,170.2587,5271.0
2022-07-12 15:35:00,182.51,182.51,182.16,182.36,3683.0,170.2027,170.2027,169.8763,170.0628,3683.0
2022-07-12 15:40:00,182.35,182.55,182.18,182.55,6012.0,170.0535,170.24,169.895,170.24,6012.0
2022-07-12 15:45:00,182.54,182.95,182.48,182.76,17007.0,170.2307,170.613,170.1747,170.4358,17007.0
2022-07-12 15:50:00,182.61,183.09,182.61,182.9,22021.0,170.296,170.7436,170.296,170.5664,22021.0
2022-07-12 15:55:00,182.88,182.95,182.58,182.95,35645.0,170.5478,170.613,170.268,170.613,35645.0
2022-07-13 09:30:00,179.71,180.54,179.38,180.2,23150.0,167.5915,168.3655,167.2838,168.0485,23150.0
2022-07-13 09:35:00,179.94,180.41,179.72,180.37,6766.0,167.806,168.2443,167.6008,168.207,6766.0
2022-07-13 09:40:00,180.57,180.57,179.15,179.15,6201.0,168.3935,168.3935,167.0693,167.0693,6201.0
2022-07-13 09:45:00,179.01,179.88,178.83,179.72,6103.0,166.9387,167.7501,166.7709,167.6008,6103.0
2022-07-13 09:50:00,179.77,180.0,179.68,179.68,4206.0,167.6475,167.862,167.5635,167.5635,4206.0
2022-07-13 09:55:00,179.78,179.92,179.56,179.92,5100.0,167.6568,167.7874,167.4516,167.7874,5100.0
2022-07-13 10:00:00,179.88,179.89,179.07,179.71,8029.0,167.7501,167.7594,166.9947,167.5915,8029.0
2022-07-13 10:05:00,179.91,180.04,179.38,179.38,4134.0,167.778,167.8993,167.2838,167.2838,4134.0
2022-07-13 10:10:00,179.49,179.81,179.23,179.65,5316.0,167.3864,167.6848,167.1439,167.5356,5316.0
2022-07-13 10:15:00,179.41,179.5,179.05,179.05,6547.0,167.3117,167.3957,166.976,166.976,6547.0
2022-07-13 10:20:00,178.99,179.22,178.88,178.89,3001.0,166.9201,167.1346,166.8175,166.8268,3001.0
2022-07-13 10:25:00,178.95,179.46,178.95,179.06,3462.0,166.8828,167.3584,166.8828,166.9853,3462.0
2022-07-13 10:30:00,179.04,179.76,178.94,179.43,8062.0,166.9667,167.6381,166.8734,167.3304,8062.0
2022-07-13 10:35:00,179.64,179.68,179.22,179.43,5838.0,167.5262,167.5635,167.1346,167.3304,5838.0
2022-07-13 10:40:00,179.49,180.08,179.33,180.0,9403.0,167.3864,167.9366,167.2371,167.862,9403.0
2022-07-13 10:45:00,180.18,180.34,179.84,179.97,9956.0,168.0298,168.179,167.7128,167.834,9956.0
2022-07-13 10:50:00,179.9,180.52,179.88,180.18,7091.0,167.7687,168.3469,167.7501,168.0298,7091.0
2022-07-13 10:55:00,180.25,180.26,179.9,179.91,17238.0,168.0951,168.1044,167.7687,167.778,17238.0
2022-07-13 11:00:00,179.9,179.98,179.59,179.6,12250.0,167.7687,167.8433,167.4796,167.4889,12250.0
2022-07-13 11:05:00,179.61,180.19,179.6,179.81,9569.0,167.4983,168.0391,167.4889,167.6848,9569.0
2022-07-13 11:10:00,179.84,179.88,179.42,179.71,19534.0,167.7128,167.7501,167.3211,167.5915,19534.0
2022-07-13 11:15:00,179.8,179.8,179.0,179.28,25842.0,167.6754,167.6754,166.9294,167.1905,25842.0
2022-07-13 11:20:00,179.38,179.74,179.38,179.61,6472.0,167.2838,167.6195,167.2838,167.4983,6472.0
2022-07-13 11:25:00,179.64,179.69,179.47,179.61,11706.0,167.5262,167.5729,167.3677,167.4983,11706.0
2022-07-13 11:30:00,179.62,180.02,179.61,179.74,2944.0,167.5076,167.8806,167.4983,167.6195,2944.0
2022-07-13 11:35:00,179.69,179.75,179.54,179.64,3022.0,167.5729,167.6288,167.433,167.5262,3022.0
2022-07-13 11:40:00,179.6,179.64,179.03,179.06,3730.0,167.4889,167.5262,166.9574,166.9853,3730.0
2022-07-13 11:45:00,178.99,179.06,178.77,178.94,3004.0,166.9201,166.9853,166.7149,166.8734,3004.0
2022-07-13 11:50:00,179.14,179.36,179.02,179.02,13296.0,167.06,167.2651,166.948,166.948,13296.0
2022-07-13 11:55:00,179.02,179.02,178.83,178.83,1456.0,166.948,166.948,166.7709,166.7709,1456.0
2022-07-13 12:00:00,178.91,179.3,178.9,179.27,3031.0,166.8455,167.2092,166.8361,167.1812,3031.0
2022-07-13 12:05:00,179.33,179.52,179.25,179.31,4099.0,167.2371,167.4143,167.1625,167.2185,4099.0
2022-07-13 12:10:00,179.23,179.37,179.13,179.3,2217.0,167.1439,167.2744,167.0506,167.2092,2217.0
2022-07-13 12:15:00,179.24,179.27,179.08,179.21,2108.0,167.1532,167.1812,167.004,167.1252,2108.0
2022-07-13 12:20:00,179.23,179.31,179.02,179.27,3485.0,167.1439,167.2185,166.948,167.1812,3485.0
2022-07-13 12:25:00,179.31,179.49,179.27,179.49,2000.0,167.2185,167.3864,167.1812,167.3864,2000.0
2022-07-13 12:30:00,179.42,179.58,179.33,179.57,3208.0,167.3211,167.4703,167.2371,167.461,3208.0
2022-07-13 12:35:00,179.56,179.63,179.29,179.5,4212.0,167.4516,167.5169,167.1998,167.3957,4212.0
2022-07-13 12:40:00,179.41,179.41,179.21,179.26,4736.0,167.3117,167.3117,167.1252,167.1719,4736.0
2022-07-13 12:45:00,179.27,179.36,179.21,179.3,2785.0,167.1812,167.2651,167.1252,167.2092,2785.0
2022-07-13 12:50:00,179.23,179.3,179.16,179.23,1903.0,167.1439,167.2092,167.0786,167.1439,1903.0
2022-07-13 12:55:00,179.25,179.25,179.04,179.19,2346.0,167.1625,167.1625,166.9667,167.1066,2346.0
2022-07-13 13:00:00,179.2,179.65,179.08,179.39,6963.0,167.1159,167.5356,167.004,167.2931,6963.0
2022-07-13 13:05:00,179.39,179.82,179.39,179.8,12328.0,167.2931,167.6941,167.2931,167.6754,12328.0
2022-07-13 13:10:00,179.74,179.97,179.71,179.89,3734.0,167.6195,167.834,167.5915,167.7594,3734.0
2022-07-13 13:15:00,179.93,179.93,179.12,179.18,4635.0,167.7967,167.7967,167.0413,167.0973,4635.0
2022-07-13 13:20:00,179.11,179.37,179.11,179.33,1532.0,167.032,167.2744,167.032,167.2371,1532.0
2022-07-13 13:25:00,179.32,179.32,179.19,179.25,4729.0,167.2278,167.2278,167.1066,167.1625,4729.0
2022-07-13 13:30:00,179.2,179.36,179.18,179.36,8368.0,167.1159,167.2651,167.0973,167.2651,8368.0
2022-07-13 13:35:00,179.32,179.46,179.3,179.33,7265.0,167.2278,167.3584,167.2092,167.2371,7265.0
2022-07-13 13:40:00,179.36,179.61,179.36,179.56,4493.0,167.2651,167.4983,167.2651,167.4516,4493.0
2022-07-13 13:45:00,179.58,179.78,179.53,179.76,5799.0,167.4703,167.6568,167.4237,167.6381,5799.0
2022-07-13 13:50:00,179.73,179.8,179.62,179.62,3813.0,167.6102,167.6754,167.5076,167.5076,3813.0
2022-07-13 13:55:00,179.53,179.69,179.43,179.69,5680.0,167.4237,167.5729,167.3304,167.5729,5680.0
2022-07-13 14:00:00,179.64,179.64,178.38,178.38,10273.0,167.5262,167.5262,166.3512,166.3512,10273.0
2022-07-13 14:05:00,178.46,178.62,178.31,178.35,5585.0,166.4258,166.575,166.2859,166.3232,5585.0
2022-07-13 14:10:00,178.38,178.66,178.33,178.66,5510.0,166.3512,166.6123,166.3046,166.6123,5510.0
2022-07-13 14:15:00,178.67,178.71,178.37,178.71,3895.0,166.6216,166.659,166.3419,166.659,3895.0
2022-07-13 14:20:00,178.74,178.93,178.56,178.89,3835.0,166.6869,166.8641,166.5191,166.8268,3835.0
2022-07-13 14:25:00,178.91,179.08,178.83,179.06,2711.0,166.8455,167.004,166.7709,166.9853,2711.0
2022-07-13 14:30:00,179.21,179.64,179.17,179.64,3300.0,167.1252,167.5262,167.0879,167.5262,3300.0
2022-07-13 14:35:00,179.64,179.64,179.32,179.53,4690.0,167.5262,167.5262,167.2278,167.4237,4690.0
2022-07-13 14:40:00,179.43,179.51,179.3,179.3,4099.0,167.3304,167.405,167.2092,167.2092,4099.0
2022-07-13 14:45:00,179.28,179.54,179.27,179.29,3250.0,167.1905,167.433,167.1812,167.1998,3250.0
2022-07-13 14:50:00,179.34,179.53,179.25,179.25,1604.0,167.2465,167.4237,167.1625,167.1625,1604.0
2022-07-13 14:55:00,179.29,179.83,179.07,179.77,8215.0,167.1998,167.7034,166.9947,167.6475,8215.0
2022-07-13 15:00:00,179.72,179.81,179.53,179.55,3572.0,167.6008,167.6848,167.4237,167.4423,3572.0
2022-07-13 15:05:00,179.59,179.59,178.93,179.13,21580.0,167.4796,167.4796,166.8641,167.0506,21580.0
2022-07-13 15:10:00,179.26,179.59,179.26,179.5,2423.0,167.1719,167.4796,167.1719,167.3957,2423.0
2022-07-13 15:15:00,179.48,179.58,179.38,179.58,3077.0,167.377,167.4703,167.2838,167.4703,3077.0
2022-07-13 15:20:00,179.53,179.6,179.38,179.57,10497.0,167.4237,167.4889,167.2838,167.461,10497.0
2022-07-13 15:25:00,179.53,179.54,179.32,179.44,4508.0,167.4237,167.433,167.2278,167.3397,4508.0
2022-07-13 15:30:00,179.41,179.44,178.96,178.96,8121.0,167.3117,167.3397,166.8921,166.8921,8121.0
2022-07-13 15:35:00,178.93,179.06,178.61,179.04,48505.0,166.8641,166.9853,166.5657,166.9667,48505.0
2022-07-13 15:40:00,179.04,179.04,178.36,178.4,24090.0,166.9667,166.9667,166.3326,166.3699,24090.0
2022-07-13 15:45:00,178.37,178.45,178.21,178.45,22861.0,166.3419,166.4165,166.1927,166.4165,22861.0
2022-07-13 15:50:00,178.46,178.58,178.22,178.5,29590.0,166.4258,166.5377,166.202,166.4631,29590.0
2022-07-13 15:55:00,178.44,178.72,178.19,178.2,60278.0,166.4072,166.6683,166.174,166.1833,60278.0
2022-07-14 09:30:00,175.37,175.94,175.03,175.4,27637.0,163.5442,164.0757,163.2271,163.5722,27637.0
2022-07-14 09:35:00,175.39,175.69,174.48,174.55,16466.0,163.5628,163.8426,162.7142,162.7795,16466.0
2022-07-14 09:40:00,174.29,174.44,173.64,173.87,43388.0,162.537,162.6769,161.9308,162.1453,43388.0
2022-07-14 09:45:00,173.8,174.15,173.71,173.89,21700.0,162.08,162.4064,161.9961,162.164,21700.0
2022-07-14 09:50:00,174.0,174.72,173.9,174.42,14509.0,162.2666,162.938,162.1733,162.6582,14509.0
2022-07-14 09:55:00,174.41,174.78,174.0,174.06,9571.0,162.6489,162.994,162.2666,162.3225,9571.0
2022-07-14 10:00:00,173.96,174.18,173.76,173.76,15613.0,162.2293,162.4344,162.0427,162.0427,15613.0
2022-07-14 10:05:00,173.65,174.05,173.52,174.04,11059.0,161.9402,162.3132,161.8189,162.3039,11059.0
2022-07-14 10:10:00,173.96,174.14,173.63,173.95,19516.0,162.2293,162.3971,161.9215,162.2199,19516.0
2022-07-14 10:15:00,173.91,174.11,173.81,173.95,7054.0,162.1826,162.3691,162.0894,162.2199,7054.0
2022-07-14 10:20:00,174.14,174.32,173.93,174.25,4228.0,162.3971,162.565,162.2013,162.4997,4228.0
2022-07-14 10:25:00,174.17,174.52,174.06,174.17,7104.0,162.4251,162.7515,162.3225,162.4251,7104.0
2022-07-14 10:30:00,174.19,174.49,174.19,174.22,15807.0,162.4438,162.7235,162.4438,162.4717,15807.0
2022-07-14 10:35:00,173.82,174.61,173.82,174.47,4973.0,162.0987,162.8354,162.0987,162.7049,4973.0
2022-07-14 10:40:00,174.67,174.74,174.44,174.52,10964.0,162.8914,162.9567,162.6769,162.7515,10964.0
2022-07-14 10:45:00,174.55,174.88,174.41,174.81,5491.0,162.7795,163.0872,162.6489,163.0219,5491.0
2022-07-14 10:50:00,174.83,174.83,174.38,174.48,16423.0,163.0406,163.0406,162.6209,162.7142,16423.0
2022-07-14 10:55:00,174.42,174.42,174.04,174.39,7531.0,162.6582,162.6582,162.3039,162.6303,7531.0
2022-07-14 11:00:00,174.45,174.78,174.17,174.63,34788.0,162.6862,162.994,162.4251,162.8541,34788.0
2022-07-14 11:05:00,174.5,174.93,174.43,174.75,6734.0,162.7328,163.1338,162.6676,162.966,6734.0
2022-07-14 11:10:00,174.83,174.86,174.59,174.59,4071.0,163.0406,163.0686,162.8168,162.8168,4071.0
2022-07-14 11:15:00,174.58,174.79,174.39,174.78,11298.0,162.8075,163.0033,162.6303,162.994,11298.0
2022-07-14 11:20:00,174.86,175.05,174.64,174.83,4949.0,163.0686,163.2458,162.8634,163.0406,4949.0
2022-07-14 11:25:00,174.8,174.94,174.61,174.84,8269.0,163.0126,163.1432,162.8354,163.0499,8269.0
2022-07-14 11:30:00,174.88,174.98,174.66,174.74,4772.0,163.0872,163.1805,162.8821,162.9567,4772.0
2022-07-14 11:35:00,174.69,174.91,174.44,174.87,3391.0,162.91,163.1152,162.6769,163.0779,3391.0
2022-07-14 11:40:00,174.94,175.76,174.93,175.44,25536.0,163.1432,163.9079,163.1338,163.6095,25536.0
2022-07-14 11:45:00,175.45,175.57,175.38,175.52,8757.0,163.6188,163.7307,163.5535,163.6841,8757.0
2022-07-14 11:50:00,175.49,175.67,175.3,175.31,11973.0,163.6561,163.8239,163.4789,163.4882,11973.0
2022-07-14 11:55:00,175.3,175.61,175.29,175.42,4110.0,163.4789,163.768,163.4696,163.5908,4110.0
2022-07-14 12:00:00,175.54,175.55,175.23,175.34,5580.0,163.7027,163.712,163.4136,163.5162,5580.0
2022-07-14 12:05:00,175.31,175.31,175.08,175.09,3990.0,163.4882,163.4882,163.2737,163.2831,3990.0
2022-07-14 12:10:00,175.08,175.28,175.0,175.23,5063.0,163.2737,163.4602,163.1991,163.4136,5063.0
2022-07-14 12:15:00,175.22,175.32,175.0,175.18,6515.0,163.4043,163.4976,163.1991,163.367,6515.0
2022-07-14 12:20:00,175.1,175.19,174.85,174.9,4793.0,163.2924,163.3763,163.0592,163.1059,4793.0
2022-07-14 12:25:00,174.89,174.92,174.37,174.41,6383.0,163.0965,163.1245,162.6116,162.6489,6383.0
2022-07-14 12:30:00,174.44,174.74,174.44,174.63,5890.0,162.6769,162.9567,162.6769,162.8541,5890.0
2022-07-14 12:35:00,174.62,174.72,174.45,174.72,4966.0,162.8448,162.938,162.6862,162.938,4966.0
2022-07-14 12:40:00,174.59,174.7,174.47,174.6,3003.0,162.8168,162.9194,162.7049,162.8261,3003.0
2022-07-14 12:45:00,174.64,174.66,174.17,174.18,4380.0,162.8634,162.8821,162.4251,162.4344,4380.0
2022-07-14 12:50:00,174.24,174.62,174.23,174.52,3445.0,162.4904,162.8448,162.4811,162.7515,3445.0
2022-07-14 12:55:00,174.56,174.63,174.46,174.55,2197.0,162.7888,162.8541,162.6955,162.7795,2197.0
2022-07-14 13:00:00,174.52,174.52,174.22,174.31,2543.0,162.7515,162.7515,162.4717,162.5557,2543.0
2022-07-14 13:05:00,174.28,174.38,174.18,174.38,4883.0,162.5277,162.6209,162.4344,162.6209,4883.0
2022-07-14 13:10:00,174.2,174.33,174.18,174.28,2636.0,162.4531,162.5743,162.4344,162.5277,2636.0
2022-07-14 13:15:00,174.26,174.64,174.24,174.49,3835.0,162.509,162.8634,162.4904,162.7235,3835.0
2022-07-14 13:20:00,174.64,174.73,174.45,174.45,2143.0,162.8634,162.9473,162.6862,162.6862,2143.0
2022-07-14 13:25:00,174.41,174.61,174.41,174.43,3722.0,162.6489,162.8354,162.6489,162.6676,3722.0
2022-07-14 13:30:00,174.46,174.48,174.03,174.14,2852.0,162.6955,162.7142,162.2945,162.3971,2852.0
2022-07-14 13:35:00,174.07,174.44,174.07,174.44,2415.0,162.3318,162.6769,162.3318,162.6769,2415.0
2022-07-14 13:40:00,174.43,174.63,174.43,174.55,4469.0,162.6676,162.8541,162.6676,162.7795,4469.0
2022-07-14 13:45:00,174.59,174.72,174.5,174.72,3340.0,162.8168,162.938,162.7328,162.938,3340.0
2022-07-14 13:50:00,174.74,174.81,174.42,174.49,4095.0,162.9567,163.0219,162.6582,162.7235,4095.0
2022-07-14 13:55:00,174.55,174.71,174.52,174.58,5025.0,162.7795,162.9287,162.7515,162.8075,5025.0
2022-07-14 14:00:00,174.59,174.87,174.51,174.78,4035.0,162.8168,163.0779,162.7422,162.994,4035.0
2022-07-14 14:05:00,174.78,175.13,174.78,175.07,3428.0,162.994,163.3204,162.994,163.2644,3428.0
2022-07-14 14:10:00,174.97,174.97,174.79,174.91,3165.0,163.1712,163.1712,163.0033,163.1152,3165.0
2022-07-14 14:15:00,174.94,175.23,174.89,175.21,3455.0,163.1432,163.4136,163.0965,163.395,3455.0
2022-07-14 14:20:00,175.26,175.55,175.26,175.39,5601.0,163.4416,163.712,163.4416,163.5628,5601.0
2022-07-14 14:25:00,175.4,175.47,175.24,175.47,5250.0,163.5722,163.6374,163.4229,163.6374,5250.0
2022-07-14 14:30:00,175.45,175.59,175.4,175.47,8318.0,163.6188,163.7493,163.5722,163.6374,8318.0
2022-07-14 14:35:00,175.47,175.68,175.47,175.61,5747.0,163.6374,163.8333,163.6374,163.768,5747.0
2022-07-14 14:40:00,175.56,175.62,175.05,175.12,5358.0,163.7214,163.7773,163.2458,163.311,5358.0
2022-07-14 14:45:00,175.14,175.32,175.05,175.27,5128.0,163.3297,163.4976,163.2458,163.4509,5128.0
2022-07-14 14:50:00,175.3,175.39,175.17,175.39,5405.0,163.4789,163.5628,163.3577,163.5628,5405.0
2022-07-14 14:55:00,175.41,175.66,175.41,175.56,4715.0,163.5815,163.8146,163.5815,163.7214,4715.0
2022-07-14 15:00:00,175.59,175.75,175.53,175.58,8435.0,163.7493,163.8986,163.6934,163.74,8435.0
2022-07-14 15:05:00,175.62,175.69,175.29,175.49,13839.0,163.7773,163.8426,163.4696,163.6561,13839.0
2022-07-14 15:10:00,175.56,175.89,175.55,175.89,1915.0,163.7214,164.0291,163.712,164.0291,1915.0
2022-07-14 15:15:00,175.94,176.02,175.52,175.77,10511.0,164.0757,164.1503,163.6841,163.9172,10511.0
2022-07-14 15:20:00,175.73,175.97,175.71,175.86,2945.0,163.8799,164.1037,163.8613,164.0011,2945.0
2022-07-14 15:25:00,175.9,175.9,175.69,175.88,3376.0,164.0384,164.0384,163.8426,164.0198,3376.0
2022-07-14 15:30:00,175.89,176.06,175.84,175.87,6839.0,164.0291,164.1876,163.9825,164.0105,6839.0
2022-07-14 15:35:00,175.85,175.9,175.65,175.88,8682.0,163.9918,164.0384,163.8053,164.0198,8682.0
2022-07-14 15:40:00,175.86,175.87,175.7,175.84,8228.0,164.0011,164.0105,163.8519,163.9825,8228.0
2022-07-14 15:45:00,175.79,175.93,175.61,175.69,15485.0,163.9359,164.0664,163.768,163.8426,15485.0
2022-07-14 15:50:00,175.75,176.06,175.75,175.91,22674.0,163.8986,164.1876,163.8986,164.0478,22674.0
2022-07-14 15:55:00,175.91,176.24,175.81,175.91,52800.0,164.0478,164.3555,163.9545,164.0478,52800.0
2022-07-15 09:30:00,178.86,179.53,178.1,178.45,43033.0,166.7988,167.4237,166.0901,166.4165,43033.0
2022-07-15 09:35:00,178.06,178.14,177.65,177.65,3030.0,166.0528,166.1274,165.6704,165.6704,3030.0
2022-07-15 09:40:00,178.32,178.42,178.14,178.27,2656.0,166.2952,166.3885,166.1274,166.2486,2656.0
2022-07-15 09:45:00,177.9,178.43,177.8,178.29,2351.0,165.9036,166.3978,165.8103,166.2673,2351.0
2022-07-15 09:50:00,177.78,178.08,177.44,177.44,1847.0,165.7917,166.0714,165.4746,165.4746,1847.0
2022-07-15 09:55:00,177.07,177.4,177.07,177.35,712.0,165.1295,165.4373,165.1295,165.3907,712.0
2022-07-15 10:00:00,177.58,178.64,177.57,178.18,9551.0,165.6052,166.5937,165.5958,166.1647,9551.0
2022-07-15 10:05:00,178.36,178.47,178.1,178.47,8615.0,166.3326,166.4351,166.0901,166.4351,8615.0
2022-07-15 10:10:00,178.61,179.02,178.61,178.95,2038.0,166.5657,166.948,166.5657,166.8828,2038.0
2022-07-15 10:15:00,178.94,179.36,178.93,179.29,4881.0,166.8734,167.2651,166.8641,167.1998,4881.0
2022-07-15 10:20:00,179.39,179.53,179.06,179.53,4089.0,167.2931,167.4237,166.9853,167.4237,4089.0
2022-07-15 10:25:00,179.65,179.85,179.51,179.67,23102.0,167.5356,167.7221,167.405,167.5542,23102.0
2022-07-15 10:30:00,179.79,180.04,179.78,179.87,3617.0,167.6661,167.8993,167.6568,167.7407,3617.0
2022-07-15 10:35:00,179.89,180.22,179.79,180.0,14272.0,167.7594,168.0671,167.6661,167.862,14272.0
2022-07-15 10:40:00,180.0,180.2,179.65,179.66,4221.0,167.862,168.0485,167.5356,167.5449,4221.0
2022-07-15 10:45:00,179.67,180.08,179.66,179.99,12254.0,167.5542,167.9366,167.5449,167.8526,12254.0
2022-07-15 10:50:00,179.99,180.05,179.79,180.02,3370.0,167.8526,167.9086,167.6661,167.8806,3370.0
2022-07-15 10:55:00,179.99,180.08,179.84,179.91,3186.0,167.8526,167.9366,167.7128,167.778,3186.0
2022-07-15 11:00:00,179.83,180.14,179.64,179.85,3729.0,167.7034,167.9925,167.5262,167.7221,3729.0
2022-07-15 11:05:00,179.95,180.24,179.9,180.16,5806.0,167.8153,168.0858,167.7687,168.0112,5806.0
2022-07-15 11:10:00,180.03,180.23,179.97,180.08,3287.0,167.8899,168.0765,167.834,167.9366,3287.0
2022-07-15 11:15:00,180.01,180.17,179.94,180.04,3679.0,167.8713,168.0205,167.806,167.8993,3679.0
2022-07-15 11:20:00,180.09,180.35,180.05,180.05,2588.0,167.9459,168.1884,167.9086,167.9086,2588.0
2022-07-15 11:25:00,180.0,180.03,179.94,179.97,1500.0,167.862,167.8899,167.806,167.834,1500.0
2022-07-15 11:30:00,179.96,180.35,179.88,180.24,3722.0,167.8247,168.1884,167.7501,168.0858,3722.0
2022-07-15 11:35:00,180.09,180.29,180.09,180.17,2078.0,167.9459,168.1324,167.9459,168.0205,2078.0
2022-07-15 11:40:00,180.19,180.23,179.94,179.94,2765.0,168.0391,168.0765,167.806,167.806,2765.0
2022-07-15 11:45:00,180.01,180.28,179.98,179.98,4462.0,167.8713,168.1231,167.8433,167.8433,4462.0
2022-07-15 11:50:00,180.0,180.06,179.9,180.06,1017.0,167.862,167.9179,167.7687,167.9179,1017.0
2022-07-15 11:55:00,180.0,180.02,179.87,179.87,2117.0,167.862,167.8806,167.7407,167.7407,2117.0
2022-07-15 12:00:00,179.82,179.9,179.73,179.9,1847.0,167.6941,167.7687,167.6102,167.7687,1847.0
2022-07-15 12:05:00,179.81,180.04,179.81,179.83,2170.0,167.6848,167.8993,167.6848,167.7034,2170.0
2022-07-15 12:10:00,179.76,179.88,179.59,179.79,3817.0,167.6381,167.7501,167.4796,167.6661,3817.0
2022-07-15 12:15:00,179.75,180.35,179.74,180.35,12099.0,167.6288,168.1884,167.6195,168.1884,12099.0
2022-07-15 12:20:00,180.27,180.32,180.1,180.1,9342.0,168.1138,168.1604,167.9552,167.9552,9342.0
2022-07-15 12:25:00,180.0,180.18,180.0,180.14,2743.0,167.862,168.0298,167.862,167.9925,2743.0
2022-07-15 12:30:00,180.21,180.34,180.15,180.17,5646.0,168.0578,168.179,168.0018,168.0205,5646.0
2022-07-15 12:35:00,180.2,180.29,180.13,180.23,2138.0,168.0485,168.1324,167.9832,168.0765,2138.0
2022-07-15 12:40:00,180.16,180.41,180.07,180.36,3885.0,168.0112,168.2443,167.9272,168.1977,3885.0
2022-07-15 12:45:00,180.34,180.52,180.3,180.46,5168.0,168.179,168.3469,168.1417,168.2909,5168.0
2022-07-15 12:50:00,180.52,180.65,180.44,180.44,4710.0,168.3469,168.4681,168.2723,168.2723,4710.0
2022-07-15 12:55:00,180.52,180.75,180.51,180.69,5419.0,168.3469,168.5614,168.3376,168.5054,5419.0
2022-07-15 13:00:00,180.69,180.89,180.69,180.84,4976.0,168.5054,168.6919,168.5054,168.6453,4976.0
2022-07-15 13:05:00,180.89,181.06,180.87,181.02,6828.0,168.6919,168.8505,168.6733,168.8132,6828.0
2022-07-15 13:10:00,180.98,181.06,180.92,181.04,3772.0,168.7759,168.8505,168.7199,168.8318,3772.0
2022-07-15 13:15:00,181.03,181.08,180.97,181.03,4487.0,168.8225,168.8691,168.7666,168.8225,4487.0
2022-07-15 13:20:00,181.0,181.05,180.85,180.95,6491.0,168.7945,168.8412,168.6546,168.7479,6491.0
2022-07-15 13:25:00,180.96,181.16,180.95,181.16,7081.0,168.7572,168.9437,168.7479,168.9437,7081.0
2022-07-15 13:30:00,181.17,181.17,181.03,181.11,2940.0,168.9531,168.9531,168.8225,168.8971,2940.0
2022-07-15 13:35:00,181.13,181.14,180.84,180.96,4248.0,168.9158,168.9251,168.6453,168.7572,4248.0
2022-07-15 13:40:00,180.93,180.97,180.68,180.81,3361.0,168.7292,168.7666,168.4961,168.6173,3361.0
2022-07-15 13:45:00,180.75,180.82,180.36,180.36,4404.0,168.5614,168.6267,168.1977,168.1977,4404.0
2022-07-15 13:50:00,180.4,180.51,180.19,180.19,3286.0,168.235,168.3376,168.0391,168.0391,3286.0
2022-07-15 13:55:00,180.23,180.5,180.18,180.49,1897.0,168.0765,168.3282,168.0298,168.3189,1897.0
2022-07-15 14:00:00,180.49,180.49,180.34,180.45,2763.0,168.3189,168.3189,168.179,168.2816,2763.0
2022-07-15 14:05:00,180.45,180.52,180.4,180.48,2110.0,168.2816,168.3469,168.235,168.3096,2110.0
2022-07-15 14:10:00,180.54,180.63,180.47,180.6,2407.0,168.3655,168.4495,168.3003,168.4215,2407.0
2022-07-15 14:15:00,180.6,180.63,180.49,180.52,1970.0,168.4215,168.4495,168.3189,168.3469,1970.0
2022-07-15 14:20:00,180.52,180.52,180.4,180.42,1867.0,168.3469,168.3469,168.235,168.2536,1867.0
2022-07-15 14:25:00,180.5,180.65,180.4,180.61,3813.0,168.3282,168.4681,168.235,168.4308,3813.0
2022-07-15 14:30:00,180.6,180.69,180.57,180.59,2345.0,168.4215,168.5054,168.3935,168.4122,2345.0
2022-07-15 14:35:00,180.58,180.68,180.52,180.68,1441.0,168.4029,168.4961,168.3469,168.4961,1441.0
2022-07-15 14:40:00,180.68,180.81,180.67,180.76,2130.0,168.4961,168.6173,168.4868,168.5707,2130.0
2022-07-15 14:45:00,180.77,180.8,180.7,180.72,3107.0,168.58,168.608,168.5148,168.5334,3107.0
2022-07-15 14:50:00,180.65,180.65,180.49,180.62,1815.0,168.4681,168.4681,168.3189,168.4402,1815.0
2022-07-15 14:55:00,180.59,180.66,180.57,180.61,2129.0,168.4122,168.4775,168.3935,168.4308,2129.0
2022-07-15 15:00:00,180.61,180.61,180.42,180.55,2946.0,168.4308,168.4308,168.2536,168.3749,2946.0
2022-07-15 15:05:00,180.5,180.7,180.5,180.68,1885.0,168.3282,168.5148,168.3282,168.4961,1885.0
2022-07-15 15:10:00,180.68,180.68,180.49,180.5,2326.0,168.4961,168.4961,168.3189,168.3282,2326.0
2022-07-15 15:15:00,180.5,180.57,180.37,180.37,3511.0,168.3282,168.3935,168.207,168.207,3511.0
2022-07-15 15:20:00,180.39,180.45,180.2,180.2,5831.0,168.2257,168.2816,168.0485,168.0485,5831.0
2022-07-15 15:25:00,180.18,180.28,180.16,180.16,3010.0,168.0298,168.1231,168.0112,168.0112,3010.0
2022-07-15 15:30:00,180.15,180.17,179.98,180.05,6105.0,168.0018,168.0205,167.8433,167.9086,6105.0
2022-07-15 15:35:00,180.04,180.12,179.93,180.0,4560.0,167.8993,167.9739,167.7967,167.862,4560.0
2022-07-15 15:40:00,180.03,180.23,179.99,180.23,8067.0,167.8899,168.0765,167.8526,168.0765,8067.0
2022-07-15 15:45:00,180.16,180.2,180.0,180.07,8871.0,168.0112,168.0485,167.862,167.9272,8871.0
2022-07-15 15:50:00,180.11,180.23,179.85,180.14,17828.0,167.9645,168.0765,167.7221,167.9925,17828.0
2022-07-15 15:55:00,180.19,180.72,180.19,180.63,46714.0,168.0391,168.5334,168.0391,168.4495,46714.0
2022-07-18 09:30:00,181.12,181.93,181.12,181.73,14008.0,168.9064,169.6618,168.9064,169.4753,14008.0
2022-07-18 09:35:00,181.5,181.87,180.95,181.71,5262.0,169.2608,169.6059,168.7479,169.4567,5262.0
2022-07-18 09:40:00,181.67,182.23,181.32,182.16,11164.0,169.4193,169.9416,169.0929,169.8763,11164.0
2022-07-18 09:45:00,182.24,182.24,181.2,181.48,3411.0,169.9509,169.9509,168.981,169.2422,3411.0
2022-07-18 09:50:00,181.51,181.51,180.94,181.28,4393.0,169.2701,169.2701,168.7386,169.0556,4393.0
2022-07-18 09:55:00,181.29,181.51,181.12,181.12,6048.0,169.065,169.2701,168.9064,168.9064,6048.0
2022-07-18 10:00:00,181.12,181.26,180.76,181.06,4474.0,168.9064,169.037,168.5707,168.8505,4474.0
2022-07-18 10:05:00,181.0,181.32,180.87,180.87,10723.0,168.7945,169.0929,168.6733,168.6733,10723.0
2022-07-18 10:10:00,180.81,180.89,180.32,180.65,6140.0,168.6173,168.6919,168.1604,168.4681,6140.0
2022-07-18 10:15:00,180.73,181.01,180.71,181.01,2617.0,168.5427,168.8039,168.5241,168.8039,2617.0
2022-07-18 10:20:00,181.09,181.16,180.85,181.16,1700.0,168.8785,168.9437,168.6546,168.9437,1700.0
2022-07-18 10:25:00,181.22,181.22,180.86,181.13,2157.0,168.9997,168.9997,168.664,168.9158,2157.0
2022-07-18 10:30:00,181.21,181.39,180.99,181.19,2656.0,168.9904,169.1582,168.7852,168.9717,2656.0
2022-07-18 10:35:00,181.29,181.37,180.96,180.98,2700.0,169.065,169.1396,168.7572,168.7759,2700.0
2022-07-18 10:40:00,181.21,181.45,181.11,181.37,7825.0,168.9904,169.2142,168.8971,169.1396,7825.0
2022-07-18 10:45:00,181.41,181.58,181.25,181.58,10620.0,169.1769,169.3354,169.0277,169.3354,10620.0
2022-07-18 10:50:00,181.63,181.82,181.63,181.81,4580.0,169.382,169.5592,169.382,169.5499,4580.0
2022-07-18 10:55:00,181.74,181.79,181.58,181.75,7700.0,169.4846,169.5313,169.3354,169.494,7700.0
2022-07-18 11:00:00,181.72,181.76,181.29,181.35,7075.0,169.466,169.5033,169.065,169.1209,7075.0
2022-07-18 11:05:00,181.35,181.47,181.22,181.27,15397.0,169.1209,169.2328,168.9997,169.0463,15397.0
2022-07-18 11:10:00,181.18,181.46,181.18,181.34,6953.0,168.9624,169.2235,168.9624,169.1116,6953.0
2022-07-18 11:15:00,181.28,181.38,181.09,181.3,6924.0,169.0556,169.1489,168.8785,169.0743,6924.0
2022-07-18 11:20:00,181.31,181.47,181.31,181.44,4248.0,169.0836,169.2328,169.0836,169.2049,4248.0
2022-07-18 11:25:00,181.36,181.39,181.1,181.18,3832.0,169.1303,169.1582,168.8878,168.9624,3832.0
2022-07-18 11:30:00,181.16,181.37,181.06,181.2,11009.0,168.9437,169.1396,168.8505,168.981,11009.0
2022-07-18 11:35:00,181.23,181.45,181.22,181.41,2102.0,169.009,169.2142,168.9997,169.1769,2102.0
2022-07-18 11:40:00,181.46,181.68,181.46,181.65,2429.0,169.2235,169.4287,169.2235,169.4007,2429.0
2022-07-18 11:45:00,181.67,181.85,181.61,181.73,3348.0,169.4193,169.5872,169.3634,169.4753,3348.0
2022-07-18 11:50:00,181.78,181.8,181.69,181.71,2157.0,169.5219,169.5406,169.438,169.4567,2157.0
2022-07-18 11:55:00,181.77,181.98,181.73,181.93,1970.0,169.5126,169.7084,169.4753,169.6618,1970.0
2022-07-18 12:00:00,181.73,181.79,181.73,181.78,990.0,169.4753,169.5313,169.4753,169.5219,990.0
2022-07-18 12:05:00,181.8,181.8,181.42,181.59,1915.0,169.5406,169.5406,169.1862,169.3447,1915.0
2022-07-18 12:10:00,181.53,181.71,181.51,181.69,2973.0,169.2888,169.4567,169.2701,169.438,2973.0
2022-07-18 12:15:00,181.57,181.78,181.57,181.63,7244.0,169.3261,169.5219,169.3261,169.382,7244.0
2022-07-18 12:20:00,181.42,181.78,181.41,181.78,7136.0,169.1862,169.5219,169.1769,169.5219,7136.0
2022-07-18 12:25:00,181.75,181.8,181.6,181.71,7403.0,169.494,169.5406,169.3541,169.4567,7403.0
2022-07-18 12:30:00,181.7,181.92,181.7,181.9,2796.0,169.4473,169.6525,169.4473,169.6338,2796.0
2022-07-18 12:35:00,181.91,181.98,181.91,181.98,1710.0,169.6432,169.7084,169.6432,169.7084,1710.0
2022-07-18 12:40:00,182.02,182.2,182.02,182.2,5830.0,169.7457,169.9136,169.7457,169.9136,5830.0
2022-07-18 12:45:00,182.13,182.18,181.95,181.97,8054.0,169.8483,169.895,169.6805,169.6991,8054.0
2022-07-18 12:50:00,181.98,182.12,181.76,181.76,9163.0,169.7084,169.839,169.5033,169.5033,9163.0
2022-07-18 12:55:00,181.74,181.78,181.46,181.6,4859.0,169.4846,169.5219,169.2235,169.3541,4859.0
2022-07-18 13:00:00,181.59,181.71,181.59,181.66,4933.0,169.3447,169.4567,169.3447,169.41,4933.0
2022-07-18 13:05:00,181.67,181.9,181.66,181.82,4166.0,169.4193,169.6338,169.41,169.5592,4166.0
2022-07-18 13:10:00,181.85,182.05,181.82,182.05,5177.0,169.5872,169.7737,169.5592,169.7737,5177.0
2022-07-18 13:15:00,182.0,182.05,181.92,181.93,4629.0,169.7271,169.7737,169.6525,169.6618,4629.0
2022-07-18 13:20:00,181.94,182.05,181.85,182.01,8247.0,169.6711,169.7737,169.5872,169.7364,8247.0
2022-07-18 13:25:00,182.01,182.13,181.97,182.13,3288.0,169.7364,169.8483,169.6991,169.8483,3288.0
2022-07-18 13:30:00,182.14,182.14,181.92,182.0,4354.0,169.8577,169.8577,169.6525,169.7271,4354.0
2022-07-18 13:35:00,181.97,181.97,181.64,181.79,3069.0,169.6991,169.6991,169.3914,169.5313,3069.0
2022-07-18 13:40:00,181.76,181.8,181.68,181.8,2825.0,169.5033,169.5406,169.4287,169.5406,2825.0
2022-07-18 13:45:00,181.81,181.86,181.67,181.72,3994.0,169.5499,169.5965,169.4193,169.466,3994.0
2022-07-18 13:50:00,181.76,181.87,181.74,181.79,2985.0,169.5033,169.6059,169.4846,169.5313,2985.0
2022-07-18 13:55:00,181.83,181.84,181.42,181.46,4680.0,169.5686,169.5779,169.1862,169.2235,4680.0
2022-07-18 14:00:00,181.48,181.61,181.43,181.45,4111.0,169.2422,169.3634,169.1955,169.2142,4111.0
2022-07-18 14:05:00,181.48,181.68,181.48,181.62,3608.0,169.2422,169.4287,169.2422,169.3727,3608.0
2022-07-18 14:10:00,181.6,181.63,181.46,181.56,3347.0,169.3541,169.382,169.2235,169.3168,3347.0
2022-07-18 14:15:00,181.59,181.69,181.59,181.62,2000.0,169.3447,169.438,169.3447,169.3727,2000.0
2022-07-18 14:20:00,181.59,181.66,181.39,181.55,8172.0,169.3447,169.41,169.1582,169.3074,8172.0
2022-07-18 14:25:00,181.54,181.54,181.26,181.45,6054.0,169.2981,169.2981,169.037,169.2142,6054.0
2022-07-18 14:30:00,181.43,181.57,181.3,181.56,7660.0,169.1955,169.3261,169.0743,169.3168,7660.0
2022-07-18 14:35:00,181.52,181.72,181.52,181.61,1799.0,169.2795,169.466,169.2795,169.3634,1799.0
2022-07-18 14:40:00,181.57,181.61,181.11,181.25,4128.0,169.3261,169.3634,168.8971,169.0277,4128.0
2022-07-18 14:45:00,181.3,181.3,181.15,181.23,1745.0,169.0743,169.0743,168.9344,169.009,1745.0
2022-07-18 14:50:00,181.18,181.22,181.03,181.14,2943.0,168.9624,168.9997,168.8225,168.9251,2943.0
2022-07-18 14:55:00,181.08,181.28,180.97,181.16,7951.0,168.8691,169.0556,168.7666,168.9437,7951.0
2022-07-18 15:00:00,181.2,181.39,181.13,181.34,4450.0,168.981,169.1582,168.9158,169.1116,4450.0
2022-07-18 15:05:00,181.46,181.74,181.43,181.64,4532.0,169.2235,169.4846,169.1955,169.3914,4532.0
2022-07-18 15:10:00,181.63,181.63,181.35,181.48,4246.0,169.382,169.382,169.1209,169.2422,4246.0
2022-07-18 15:15:00,181.48,181.56,181.34,181.47,4293.0,169.2422,169.3168,169.1116,169.2328,4293.0
2022-07-18 15:20:00,181.49,181.55,181.39,181.46,11655.0,169.2515,169.3074,169.1582,169.2235,11655.0
2022-07-18 15:25:00,181.46,181.49,180.82,180.84,8592.0,169.2235,169.2515,168.6267,168.6453,8592.0
2022-07-18 15:30:00,180.83,180.83,180.52,180.59,5853.0,168.636,168.636,168.3469,168.4122,5853.0
2022-07-18 15:35:00,180.68,180.68,180.16,180.19,4366.0,168.4961,168.4961,168.0112,168.0391,4366.0
2022-07-18 15:40:00,180.18,180.21,179.85,179.94,5614.0,168.0298,168.0578,167.7221,167.806,5614.0
2022-07-18 15:45:00,179.95,179.98,179.71,179.72,18430.0,167.8153,167.8433,167.5915,167.6008,18430.0
2022-07-18 15:50:00,179.69,180.19,179.67,180.18,15836.0,167.5729,168.0391,167.5542,168.0298,15836.0
2022-07-18 15:55:00,180.17,180.45,180.08,180.17,29630.0,168.0205,168.2816,167.9366,168.0205,29630.0
2022-07-19 09:30:00,182.47,182.63,181.92,181.92,20876.0,170.1654,170.3146,169.6525,169.6525,20876.0
2022-07-19 09:35:00,182.05,183.26,181.98,183.03,10628.0,169.7737,170.9021,169.7084,170.6876,10628.0
2022-07-19 09:40:00,182.92,183.52,182.83,183.2,11564.0,170.5851,171.1446,170.5011,170.8462,11564.0
2022-07-19 09:45:00,182.99,183.41,182.54,183.2,6719.0,170.6503,171.042,170.2307,170.8462,6719.0
2022-07-19 09:50:00,183.2,183.61,182.85,182.88,2419.0,170.8462,171.2285,170.5198,170.5478,2419.0
2022-07-19 09:55:00,183.04,183.07,182.74,182.98,2564.0,170.697,170.7249,170.4172,170.641,2564.0
2022-07-19 10:00:00,183.09,183.61,183.09,183.61,7858.0,170.7436,171.2285,170.7436,171.2285,7858.0
2022-07-19 10:05:00,183.71,184.06,183.63,183.83,6539.0,171.3218,171.6482,171.2472,171.4337,6539.0
2022-07-19 10:10:00,183.8,184.14,183.77,184.11,4307.0,171.4057,171.7228,171.3777,171.6948,4307.0
2022-07-19 10:15:00,184.19,184.59,184.19,184.33,8979.0,171.7694,172.1424,171.7694,171.9,8979.0
2022-07-19 10:20:00,184.46,185.26,184.43,185.06,25462.0,172.0212,172.7673,171.9932,172.5807,25462.0
2022-07-19 10:25:00,184.94,185.34,184.89,185.34,16371.0,172.4688,172.8419,172.4222,172.8419,16371.0
2022-07-19 10:30:00,185.41,185.8,185.0,185.05,9730.0,172.9071,173.2708,172.5248,172.5714,9730.0
2022-07-19 10:35:00,185.01,185.22,184.88,184.93,2908.0,172.5341,172.73,172.4129,172.4595,2908.0
2022-07-19 10:40:00,184.92,185.25,184.92,185.18,6967.0,172.4502,172.7579,172.4502,172.6927,6967.0
2022-07-19 10:45:00,185.18,185.48,185.18,185.48,8620.0,172.6927,172.9724,172.6927,172.9724,8620.0
2022-07-19 10:50:00,185.43,185.64,185.35,185.45,5990.0,172.9258,173.1216,172.8512,172.9444,5990.0
2022-07-19 10:55:00,185.47,185.55,185.32,185.5,5208.0,172.9631,173.0377,172.8232,172.9911,5208.0
2022-07-19 11:00:00,185.53,185.63,185.42,185.48,4032.0,173.0191,173.1123,172.9165,172.9724,4032.0
2022-07-19 11:05:00,185.47,185.77,185.45,185.69,10176.0,172.9631,173.2429,172.9444,173.1683,10176.0
2022-07-19 11:10:00,185.75,185.79,185.63,185.63,4547.0,173.2242,173.2615,173.1123,173.1123,4547.0
2022-07-19 11:15:00,185.61,185.64,185.22,185.34,8989.0,173.0937,173.1216,172.73,172.8419,8989.0
2022-07-19 11:20:00,185.28,185.56,185.24,185.38,6120.0,172.7859,173.047,172.7486,172.8792,6120.0
2022-07-19 11:25:00,185.41,185.53,185.28,185.42,3978.0,172.9071,173.0191,172.7859,172.9165,3978.0
2022-07-19 11:30:00,185.42,185.95,185.41,185.87,5799.0,172.9165,173.4107,172.9071,173.3361,5799.0
2022-07-19 11:35:00,185.9,186.12,185.86,185.94,11036.0,173.3641,173.5693,173.3268,173.4014,11036.0
2022-07-19 11:40:00,185.85,185.96,185.72,185.73,5642.0,173.3175,173.4201,173.1962,173.2056,5642.0
2022-07-19 11:45:00,185.76,185.8,185.59,185.65,18767.0,173.2335,173.2708,173.075,173.131,18767.0
2022-07-19 11:50:00,185.62,185.73,185.56,185.69,6353.0,173.103,173.2056,173.047,173.1683,6353.0
2022-07-19 11:55:00,185.7,185.98,185.68,185.93,4315.0,173.1776,173.4387,173.1589,173.3921,4315.0
2022-07-19 12:00:00,185.9,185.91,185.56,185.56,5605.0,173.3641,173.3734,173.047,173.047,5605.0
2022-07-19 12:05:00,185.54,185.73,185.54,185.66,6523.0,173.0284,173.2056,173.0284,173.1403,6523.0
2022-07-19 12:10:00,185.68,185.88,185.59,185.7,4224.0,173.1589,173.3455,173.075,173.1776,4224.0
2022-07-19 12:15:00,185.67,185.93,185.56,185.82,7697.0,173.1496,173.3921,173.047,173.2895,7697.0
2022-07-19 12:20:00,185.81,186.07,185.78,185.96,6426.0,173.2802,173.5226,173.2522,173.4201,6426.0
2022-07-19 12:25:00,185.97,186.13,185.85,185.9,8046.0,173.4294,173.5786,173.3175,173.3641,8046.0
2022-07-19 12:30:00,185.95,186.26,185.91,186.17,5513.0,173.4107,173.6998,173.3734,173.6159,5513.0
2022-07-19 12:35:00,186.2,186.2,186.01,186.1,4173.0,173.6439,173.6439,173.4667,173.5506,4173.0
2022-07-19 12:40:00,186.15,186.25,186.1,186.11,6156.0,173.5972,173.6905,173.5506,173.5599,6156.0
2022-07-19 12:45:00,186.1,186.23,186.07,186.23,5139.0,173.5506,173.6719,173.5226,173.6719,5139.0
2022-07-19 12:50:00,186.19,186.19,185.92,186.15,2517.0,173.6345,173.6345,173.3828,173.5972,2517.0
2022-07-19 12:55:00,186.08,186.19,186.06,186.13,3600.0,173.532,173.6345,173.5133,173.5786,3600.0
2022-07-19 13:00:00,186.15,186.28,186.11,186.11,6409.0,173.5972,173.7185,173.5599,173.5599,6409.0
2022-07-19 13:05:00,186.01,186.06,185.84,185.9,4736.0,173.4667,173.5133,173.3081,173.3641,4736.0
2022-07-19 13:10:00,185.95,186.01,185.8,185.86,4001.0,173.4107,173.4667,173.2708,173.3268,4001.0
2022-07-19 13:15:00,185.81,185.81,185.56,185.59,5423.0,173.2802,173.2802,173.047,173.075,5423.0
2022-07-19 13:20:00,185.55,185.61,185.45,185.53,4877.0,173.0377,173.0937,172.9444,173.0191,4877.0
2022-07-19 13:25:00,185.53,185.61,185.52,185.58,4855.0,173.0191,173.0937,173.0097,173.0657,4855.0
2022-07-19 13:30:00,185.6,185.67,185.45,185.56,6069.0,173.0843,173.1496,172.9444,173.047,6069.0
2022-07-19 13:35:00,185.56,185.9,185.52,185.88,3517.0,173.047,173.3641,173.0097,173.3455,3517.0
2022-07-19 13:40:00,185.88,186.1,185.85,186.01,6868.0,173.3455,173.5506,173.3175,173.4667,6868.0
2022-07-19 13:45:00,186.04,186.09,185.88,185.9,4785.0,173.4947,173.5413,173.3455,173.3641,4785.0
2022-07-19 13:50:00,185.89,185.98,185.88,185.94,3872.0,173.3548,173.4387,173.3455,173.4014,3872.0
2022-07-19 13:55:00,185.97,186.19,185.92,186.19,5837.0,173.4294,173.6345,173.3828,173.6345,5837.0
2022-07-19 14:00:00,186.18,186.43,186.13,186.38,7090.0,173.6252,173.8584,173.5786,173.8117,7090.0
2022-07-19 14:05:00,186.36,186.59,186.3,186.59,5178.0,173.7931,174.0076,173.7371,174.0076,5178.0
2022-07-19 14:10:00,186.55,186.58,186.41,186.44,2832.0,173.9703,173.9982,173.8397,173.8677,2832.0
2022-07-19 14:15:00,186.46,186.52,186.22,186.42,5370.0,173.8863,173.9423,173.6625,173.849,5370.0
2022-07-19 14:20:00,186.38,186.54,186.3,186.53,4456.0,173.8117,173.9609,173.7371,173.9516,4456.0
2022-07-19 14:25:00,186.5,186.5,186.21,186.22,5049.0,173.9236,173.9236,173.6532,173.6625,5049.0
2022-07-19 14:30:00,186.29,186.61,186.29,186.49,4395.0,173.7278,174.0262,173.7278,173.9143,4395.0
2022-07-19 14:35:00,186.52,186.62,186.44,186.44,3140.0,173.9423,174.0356,173.8677,173.8677,3140.0
2022-07-19 14:40:00,186.47,186.57,186.44,186.57,3637.0,173.8957,173.9889,173.8677,173.9889,3637.0
2022-07-19 14:45:00,186.58,186.58,186.44,186.57,2533.0,173.9982,173.9982,173.8677,173.9889,2533.0
2022-07-19 14:50:00,186.61,186.87,186.54,186.83,2907.0,174.0262,174.2687,173.9609,174.2314,2907.0
2022-07-19 14:55:00,186.81,186.85,186.69,186.85,6076.0,174.2127,174.25,174.1008,174.25,6076.0
2022-07-19 15:00:00,186.85,186.88,186.6,186.61,2861.0,174.25,174.278,174.0169,174.0262,2861.0
2022-07-19 15:05:00,186.6,186.78,186.6,186.7,4230.0,174.0169,174.1848,174.0169,174.1102,4230.0
2022-07-19 15:10:00,186.63,186.65,186.48,186.59,5482.0,174.0449,174.0635,173.905,174.0076,5482.0
2022-07-19 15:15:00,186.61,186.69,186.52,186.59,6330.0,174.0262,174.1008,173.9423,174.0076,6330.0
2022-07-19 15:20:00,186.61,186.62,186.5,186.51,6310.0,174.0262,174.0356,173.9236,173.933,6310.0
2022-07-19 15:25:00,186.57,186.87,186.54,186.82,5773.0,173.9889,174.2687,173.9609,174.2221,5773.0
2022-07-19 15:30:00,186.87,186.97,186.72,186.74,9774.0,174.2687,174.3619,174.1288,174.1475,9774.0
2022-07-19 15:35:00,186.74,187.15,186.73,187.15,7868.0,174.1475,174.5298,174.1381,174.5298,7868.0
2022-07-19 15:40:00,187.17,187.64,187.13,187.64,12686.0,174.5485,174.9868,174.5112,174.9868,12686.0
2022-07-19 15:45:00,187.61,187.71,187.39,187.49,18242.0,174.9588,175.052,174.7536,174.8469,18242.0
2022-07-19 15:50:00,187.51,187.68,187.38,187.61,39749.0,174.8655,175.0241,174.7443,174.9588,39749.0
2022-07-19 15:55:00,187.64,187.73,187.2,187.2,60290.0,174.9868,175.0707,174.5764,174.5764,60290.0
2022-07-20 09:30:00,187.37,187.51,186.15,186.15,13837.0,174.735,174.8655,173.5972,173.5972,13837.0
2022-07-20 09:35:00,186.36,187.07,186.28,186.7,4246.0,173.7931,174.4552,173.7185,174.1102,4246.0
2022-07-20 09:40:00,186.99,187.38,186.81,187.06,2548.0,174.3806,174.7443,174.2127,174.4459,2548.0
2022-07-20 09:45:00,187.25,187.69,186.69,187.37,4661.0,174.6231,175.0334,174.1008,174.735,4661.0
2022-07-20 09:50:00,187.38,187.41,187.04,187.2,2338.0,174.7443,174.7723,174.4272,174.5764,2338.0
2022-07-20 09:55:00,187.2,187.28,186.76,186.83,1261.0,174.5764,174.651,174.1661,174.2314,1261.0
2022-07-20 10:00:00,186.86,187.25,186.75,187.24,2377.0,174.2594,174.6231,174.1568,174.6137,2377.0
2022-07-20 10:05:00,187.25,187.26,186.77,186.82,4302.0,174.6231,174.6324,174.1754,174.2221,4302.0
2022-07-20 10:10:00,186.96,187.13,186.87,187.06,3150.0,174.3526,174.5112,174.2687,174.4459,3150.0
2022-07-20 10:15:00,187.04,187.39,187.0,187.12,4928.0,174.4272,174.7536,174.3899,174.5018,4928.0
2022-07-20 10:20:00,187.11,187.41,186.98,187.21,3031.0,174.4925,174.7723,174.3713,174.5858,3031.0
2022-07-20 10:25:00,187.44,187.64,187.38,187.48,1955.0,174.8003,174.9868,174.7443,174.8376,1955.0
2022-07-20 10:30:00,187.37,187.8,187.37,187.65,2578.0,174.735,175.136,174.735,174.9961,2578.0
2022-07-20 10:35:00,187.67,188.0,187.61,187.87,4088.0,175.0147,175.3225,174.9588,175.2013,4088.0
2022-07-20 10:40:00,187.65,187.9,187.48,187.81,5722.0,174.9961,175.2292,174.8376,175.1453,5722.0
2022-07-20 10:45:00,187.94,188.37,187.92,188.3,3759.0,175.2665,175.6675,175.2479,175.6023,3759.0
2022-07-20 10:50:00,188.24,188.43,188.01,188.18,3696.0,175.5463,175.7235,175.3318,175.4904,3696.0
2022-07-20 10:55:00,188.25,188.29,188.1,188.19,2263.0,175.5556,175.5929,175.4157,175.4997,2263.0
2022-07-20 11:00:00,188.31,188.62,188.16,188.5,7704.0,175.6116,175.9007,175.4717,175.7888,7704.0
2022-07-20 11:05:00,188.55,188.65,188.25,188.33,8891.0,175.8354,175.9287,175.5556,175.6302,8891.0
2022-07-20 11:10:00,188.31,188.45,188.1,188.23,5845.0,175.6116,175.7421,175.4157,175.537,5845.0
2022-07-20 11:15:00,188.24,188.46,188.19,188.19,3489.0,175.5463,175.7515,175.4997,175.4997,3489.0
2022-07-20 11:20:00,188.19,188.32,187.98,188.19,7802.0,175.4997,175.6209,175.3038,175.4997,7802.0
2022-07-20 11:25:00,188.25,188.33,188.11,188.33,2501.0,175.5556,175.6302,175.4251,175.6302,2501.0
2022-07-20 11:30:00,188.33,188.42,188.18,188.22,3754.0,175.6302,175.7142,175.4904,175.5277,3754.0
2022-07-20 11:35:00,188.16,188.32,188.07,188.12,2600.0,175.4717,175.6209,175.3878,175.4344,2600.0
2022-07-20 11:40:00,188.16,188.36,188.15,188.3,4565.0,175.4717,175.6582,175.4624,175.6023,4565.0
2022-07-20 11:45:00,188.31,188.57,188.31,188.39,5032.0,175.6116,175.8541,175.6116,175.6862,5032.0
2022-07-20 11:50:00,188.38,188.74,188.2,188.74,12055.0,175.6769,176.0126,175.509,176.0126,12055.0
2022-07-20 11:55:00,188.65,188.79,188.52,188.58,3381.0,175.9287,176.0592,175.8074,175.8634,3381.0
2022-07-20 12:00:00,188.49,188.49,188.35,188.39,700.0,175.7795,175.7795,175.6489,175.6862,700.0
2022-07-20 12:05:00,188.39,188.87,188.34,188.87,3503.0,175.6862,176.1338,175.6396,176.1338,3503.0
2022-07-20 12:10:00,188.86,188.86,188.59,188.59,2423.0,176.1245,176.1245,175.8727,175.8727,2423.0
2022-07-20 12:15:00,188.59,188.59,188.39,188.51,5344.0,175.8727,175.8727,175.6862,175.7981,5344.0
2022-07-20 12:20:00,188.6,188.6,188.41,188.47,2611.0,175.882,175.882,175.7048,175.7608,2611.0
2022-07-20 12:25:00,188.55,188.55,188.38,188.39,2803.0,175.8354,175.8354,175.6769,175.6862,2803.0
2022-07-20 12:30:00,188.37,188.41,188.21,188.4,1788.0,175.6675,175.7048,175.5183,175.6955,1788.0
2022-07-20 12:35:00,188.25,188.42,188.2,188.22,6997.0,175.5556,175.7142,175.509,175.5277,6997.0
2022-07-20 12:40:00,188.25,188.25,188.02,188.03,6684.0,175.5556,175.5556,175.3411,175.3505,6684.0
2022-07-20 12:45:00,188.08,188.13,187.66,187.85,6780.0,175.3971,175.4437,175.0054,175.1826,6780.0
2022-07-20 12:50:00,187.93,188.3,187.9,188.13,4982.0,175.2572,175.6023,175.2292,175.4437,4982.0
2022-07-20 12:55:00,188.07,188.36,188.07,188.22,3200.0,175.3878,175.6582,175.3878,175.5277,3200.0
2022-07-20 13:00:00,188.26,188.26,187.8,187.98,17533.0,175.565,175.565,175.136,175.3038,17533.0
2022-07-20 13:05:00,187.98,188.15,187.87,188.11,14926.0,175.3038,175.4624,175.2013,175.4251,14926.0
2022-07-20 13:10:00,188.08,188.15,187.69,187.73,2366.0,175.3971,175.4624,175.0334,175.0707,2366.0
2022-07-20 13:15:00,187.63,187.93,187.6,187.93,1908.0,174.9774,175.2572,174.9495,175.2572,1908.0
2022-07-20 13:20:00,187.94,187.95,187.54,187.64,1779.0,175.2665,175.2759,174.8935,174.9868,1779.0
2022-07-20 13:25:00,187.6,187.81,187.56,187.81,2462.0,174.9495,175.1453,174.9122,175.1453,2462.0
2022-07-20 13:30:00,187.89,188.2,187.8,188.18,4895.0,175.2199,175.509,175.136,175.4904,4895.0
2022-07-20 13:35:00,188.08,188.08,187.74,187.91,1899.0,175.3971,175.3971,175.08,175.2386,1899.0
2022-07-20 13:40:00,187.97,187.97,187.81,187.93,2148.0,175.2945,175.2945,175.1453,175.2572,2148.0
2022-07-20 13:45:00,187.93,187.93,187.52,187.52,6643.0,175.2572,175.2572,174.8749,174.8749,6643.0
2022-07-20 13:50:00,187.53,187.66,187.46,187.66,6625.0,174.8842,175.0054,174.8189,175.0054,6625.0
2022-07-20 13:55:00,187.64,187.64,187.35,187.5,10356.0,174.9868,174.9868,174.7163,174.8562,10356.0
2022-07-20 14:00:00,187.49,187.77,187.48,187.65,2905.0,174.8469,175.108,174.8376,174.9961,2905.0
2022-07-20 14:05:00,187.7,187.75,187.59,187.68,3248.0,175.0427,175.0894,174.9401,175.0241,3248.0
2022-07-20 14:10:00,187.62,187.77,187.47,187.76,22407.0,174.9681,175.108,174.8282,175.0987,22407.0
2022-07-20 14:15:00,187.76,187.83,187.67,187.76,3448.0,175.0987,175.164,175.0147,175.0987,3448.0
2022-07-20 14:20:00,187.83,187.93,187.71,187.93,3498.0,175.164,175.2572,175.052,175.2572,3498.0
2022-07-20 14:25:00,187.92,188.11,187.91,188.03,2920.0,175.2479,175.4251,175.2386,175.3505,2920.0
2022-07-20 14:30:00,187.98,188.06,187.89,188.06,3400.0,175.3038,175.3784,175.2199,175.3784,3400.0
2022-07-20 14:35:00,188.07,188.45,187.9,188.44,24272.0,175.3878,175.7421,175.2292,175.7328,24272.0
2022-07-20 14:40:00,188.35,188.38,188.11,188.17,1900.0,175.6489,175.6769,175.4251,175.481,1900.0
2022-07-20 14:45:00,188.21,188.26,188.07,188.07,2436.0,175.5183,175.565,175.3878,175.3878,2436.0
2022-07-20 14:50:00,188.14,188.14,187.73,187.77,6695.0,175.4531,175.4531,175.0707,175.108,6695.0
2022-07-20 14:55:00,187.77,188.13,187.77,188.12,1856.0,175.108,175.4437,175.108,175.4344,1856.0
2022-07-20 15:00:00,188.09,188.31,188.08,188.31,2621.0,175.4064,175.6116,175.3971,175.6116,2621.0
2022-07-20 15:05:00,188.38,188.42,188.31,188.31,1317.0,175.6769,175.7142,175.6116,175.6116,1317.0
2022-07-20 15:10:00,188.3,188.46,188.3,188.36,1522.0,175.6023,175.7515,175.6023,175.6582,1522.0
2022-07-20 15:15:00,188.36,188.63,188.31,188.49,2997.0,175.6582,175.91,175.6116,175.7795,2997.0
2022-07-20 15:20:00,188.54,188.54,188.29,188.38,5621.0,175.8261,175.8261,175.5929,175.6769,5621.0
2022-07-20 15:25:00,188.36,188.65,188.35,188.65,1667.0,175.6582,175.9287,175.6489,175.9287,1667.0
2022-07-20 15:30:00,188.63,188.63,188.31,188.31,3682.0,175.91,175.91,175.6116,175.6116,3682.0
2022-07-20 15:35:00,188.26,188.37,188.17,188.32,4593.0,175.565,175.6675,175.481,175.6209,4593.0
2022-07-20 15:40:00,188.31,188.62,188.28,188.62,2683.0,175.6116,175.9007,175.5836,175.9007,2683.0
2022-07-20 15:45:00,188.58,188.64,188.29,188.54,11610.0,175.8634,175.9193,175.5929,175.8261,11610.0
2022-07-20 15:50:00,188.49,188.69,188.3,188.36,9341.0,175.7795,175.966,175.6023,175.6582,9341.0
2022-07-20 15:55:00,188.39,188.63,188.27,188.38,32048.0,175.6862,175.91,175.5743,175.6769,32048.0
2022-07-21 09:30:00,188.06,188.06,187.01,187.03,10816.0,175.3784,175.3784,174.3993,174.4179,10816.0
2022-07-21 09:35:00,186.99,187.85,186.78,187.68,1251.0,174.3806,175.1826,174.1848,175.0241,1251.0
2022-07-21 09:40:00,187.75,188.29,187.47,187.95,2202.0,175.0894,175.5929,174.8282,175.2759,2202.0
2022-07-21 09:45:00,187.96,188.5,187.96,188.04,1306.0,175.2852,175.7888,175.2852,175.3598,1306.0
2022-07-21 09:50:00,187.94,189.41,187.93,189.41,1708.0,175.2665,176.6374,175.2572,176.6374,1708.0
2022-07-21 09:55:00,189.48,189.48,188.5,188.77,6563.0,176.7027,176.7027,175.7888,176.0406,6563.0
2022-07-21 10:00:00,188.95,189.01,188.46,188.46,3361.0,176.2084,176.2644,175.7515,175.7515,3361.0
2022-07-21 10:05:00,188.57,189.1,188.57,188.69,3732.0,175.8541,176.3483,175.8541,175.966,3732.0
2022-07-21 10:10:00,188.74,188.74,188.08,188.08,1256.0,176.0126,176.0126,175.3971,175.3971,1256.0
2022-07-21 10:15:00,188.15,188.97,188.15,188.97,1082.0,175.4624,176.2271,175.4624,176.2271,1082.0
2022-07-21 10:20:00,188.87,188.87,188.11,188.3,3884.0,176.1338,176.1338,175.4251,175.6023,3884.0
2022-07-21 10:25:00,188.34,188.34,187.73,188.31,6238.0,175.6396,175.6396,175.0707,175.6116,6238.0
2022-07-21 10:30:00,188.2,188.24,188.11,188.18,1500.0,175.509,175.5463,175.4251,175.4904,1500.0
2022-07-21 10:35:00,188.28,188.6,188.15,188.57,2711.0,175.5836,175.882,175.4624,175.8541,2711.0
2022-07-21 10:40:00,188.66,188.73,188.25,188.58,2145.0,175.938,176.0033,175.5556,175.8634,2145.0
2022-07-21 10:45:00,188.61,188.81,188.5,188.5,2566.0,175.8914,176.0779,175.7888,175.7888,2566.0
2022-07-21 10:50:00,188.51,188.95,188.51,188.94,1888.0,175.7981,176.2084,175.7981,176.1991,1888.0
2022-07-21 10:55:00,188.8,188.91,188.78,188.89,2730.0,176.0685,176.1711,176.0499,176.1525,2730.0
2022-07-21 11:00:00,188.8,188.95,188.56,188.81,5861.0,176.0685,176.2084,175.8447,176.0779,5861.0
2022-07-21 11:05:00,188.77,188.82,188.58,188.68,6406.0,176.0406,176.0872,175.8634,175.9566,6406.0
2022-07-21 11:10:00,188.65,188.87,188.64,188.82,7171.0,175.9287,176.1338,175.9193,176.0872,7171.0
2022-07-21 11:15:00,188.93,188.94,188.62,188.84,8966.0,176.1898,176.1991,175.9007,176.1058,8966.0
2022-07-21 11:20:00,188.56,188.62,188.53,188.56,1246.0,175.8447,175.9007,175.8168,175.8447,1246.0
2022-07-21 11:25:00,188.45,188.53,188.38,188.48,2732.0,175.7421,175.8168,175.6769,175.7701,2732.0
2022-07-21 11:30:00,188.49,188.85,188.39,188.84,7060.0,175.7795,176.1152,175.6862,176.1058,7060.0
2022-07-21 11:35:00,188.89,188.89,188.72,188.85,3117.0,176.1525,176.1525,175.9939,176.1152,3117.0
2022-07-21 11:40:00,188.87,188.87,188.73,188.74,1720.0,176.1338,176.1338,176.0033,176.0126,1720.0
2022-07-21 11:45:00,188.77,188.78,188.51,188.58,2482.0,176.0406,176.0499,175.7981,175.8634,2482.0
2022-07-21 11:50:00,188.57,188.76,188.56,188.75,1553.0,175.8541,176.0312,175.8447,176.0219,1553.0
2022-07-21 11:55:00,188.72,188.87,188.58,188.78,3981.0,175.9939,176.1338,175.8634,176.0499,3981.0
2022-07-21 12:00:00,188.75,189.19,188.75,189.19,5634.0,176.0219,176.4322,176.0219,176.4322,5634.0
2022-07-21 12:05:00,189.14,189.91,189.13,189.89,13723.0,176.3856,177.1037,176.3763,177.085,13723.0
2022-07-21 12:10:00,189.89,189.93,189.44,189.48,2142.0,177.085,177.1223,176.6654,176.7027,2142.0
2022-07-21 12:15:00,189.64,189.64,189.43,189.43,1476.0,176.8519,176.8519,176.6561,176.6561,1476.0
2022-07-21 12:20:00,189.44,189.57,189.36,189.57,1100.0,176.6654,176.7866,176.5908,176.7866,1100.0
2022-07-21 12:25:00,189.62,189.78,189.54,189.78,2301.0,176.8333,176.9825,176.7586,176.9825,2301.0
2022-07-21 12:30:00,189.76,189.84,189.65,189.74,3495.0,176.9638,177.0384,176.8612,176.9452,3495.0
2022-07-21 12:35:00,189.72,189.8,189.68,189.79,2198.0,176.9265,177.0011,176.8892,176.9918,2198.0
2022-07-21 12:40:00,189.71,189.71,189.51,189.52,1807.0,176.9172,176.9172,176.7307,176.74,1807.0
2022-07-21 12:45:00,189.42,189.45,189.38,189.45,841.0,176.6467,176.6747,176.6094,176.6747,841.0
2022-07-21 12:50:00,189.47,189.61,189.42,189.42,2050.0,176.6934,176.8239,176.6467,176.6467,2050.0
2022-07-21 12:55:00,189.35,189.41,189.35,189.37,600.0,176.5815,176.6374,176.5815,176.6001,600.0
2022-07-21 13:00:00,189.45,189.46,189.37,189.45,467.0,176.6747,176.684,176.6001,176.6747,467.0
2022-07-21 13:05:00,189.38,189.43,189.26,189.27,1114.0,176.6094,176.6561,176.4975,176.5069,1114.0
2022-07-21 13:10:00,189.24,189.28,189.12,189.13,4139.0,176.4789,176.5162,176.367,176.3763,4139.0
2022-07-21 13:15:00,189.05,189.22,189.05,189.21,1785.0,176.3017,176.4602,176.3017,176.4509,1785.0
2022-07-21 13:20:00,189.18,189.23,188.96,188.96,1209.0,176.4229,176.4695,176.2178,176.2178,1209.0
2022-07-21 13:25:00,188.97,189.01,188.96,188.99,419.0,176.2271,176.2644,176.2178,176.2457,419.0
2022-07-21 13:30:00,188.89,188.89,188.63,188.63,1967.0,176.1525,176.1525,175.91,175.91,1967.0
2022-07-21 13:35:00,188.78,189.06,188.69,189.06,1100.0,176.0499,176.311,175.966,176.311,1100.0
2022-07-21 13:40:00,189.13,189.17,189.07,189.13,1364.0,176.3763,176.4136,176.3203,176.3763,1364.0
2022-07-21 13:45:00,189.12,189.12,188.89,189.06,3670.0,176.367,176.367,176.1525,176.311,3670.0
2022-07-21 13:50:00,188.97,189.03,188.72,188.72,1501.0,176.2271,176.283,175.9939,175.9939,1501.0
2022-07-21 13:55:00,188.82,189.09,188.82,189.01,1540.0,176.0872,176.339,176.0872,176.2644,1540.0
2022-07-21 14:00:00,189.0,189.12,189.0,189.02,1099.0,176.2551,176.367,176.2551,176.2737,1099.0
2022-07-21 14:05:00,189.14,189.35,188.99,189.3,2355.0,176.3856,176.5815,176.2457,176.5348,2355.0
2022-07-21 14:10:00,189.35,189.35,189.21,189.21,3055.0,176.5815,176.5815,176.4509,176.4509,3055.0
2022-07-21 14:15:00,189.27,189.43,189.19,189.43,2364.0,176.5069,176.6561,176.4322,176.6561,2364.0
2022-07-21 14:20:00,189.5,189.53,189.39,189.53,710.0,176.7213,176.7493,176.6188,176.7493,710.0
2022-07-21 14:25:00,189.52,189.52,189.22,189.23,1600.0,176.74,176.74,176.4602,176.4695,1600.0
2022-07-21 14:30:00,189.2,189.45,189.2,189.34,1362.0,176.4416,176.6747,176.4416,176.5721,1362.0
2022-07-21 14:35:00,189.21,189.42,189.11,189.33,1353.0,176.4509,176.6467,176.3576,176.5628,1353.0
2022-07-21 14:40:00,189.32,189.4,189.11,189.11,1442.0,176.5535,176.6281,176.3576,176.3576,1442.0
2022-07-21 14:45:00,189.13,189.21,189.04,189.17,1677.0,176.3763,176.4509,176.2924,176.4136,1677.0
2022-07-21 14:50:00,189.28,189.33,189.14,189.19,1808.0,176.5162,176.5628,176.3856,176.4322,1808.0
2022-07-21 14:55:00,189.23,189.43,189.21,189.41,2524.0,176.4695,176.6561,176.4509,176.6374,2524.0
2022-07-21 15:00:00,189.45,189.62,189.45,189.58,2700.0,176.6747,176.8333,176.6747,176.7959,2700.0
2022-07-21 15:05:00,189.58,190.03,189.57,190.0,7690.0,176.7959,177.2156,176.7866,177.1876,7690.0
2022-07-21 15:10:00,189.96,189.98,189.76,189.78,5397.0,177.1503,177.169,176.9638,176.9825,5397.0
2022-07-21 15:15:00,189.78,189.8,189.61,189.77,4183.0,176.9825,177.0011,176.8239,176.9731,4183.0
2022-07-21 15:20:00,189.78,189.86,189.69,189.82,3788.0,176.9825,177.0571,176.8985,177.0198,3788.0
2022-07-21 15:25:00,189.8,189.94,189.79,189.93,3265.0,177.0011,177.1317,176.9918,177.1223,3265.0
2022-07-21 15:30:00,189.87,189.94,189.65,189.91,4588.0,177.0664,177.1317,176.8612,177.1037,4588.0
2022-07-21 15:35:00,189.89,190.04,189.88,189.96,3304.0,177.085,177.2249,177.0757,177.1503,3304.0
2022-07-21 15:40:00,189.9,190.13,189.87,190.13,5490.0,177.0944,177.3089,177.0664,177.3089,5490.0
2022-07-21 15:45:00,190.12,190.13,189.96,190.07,7285.0,177.2995,177.3089,177.1503,177.2529,7285.0
2022-07-21 15:50:00,190.16,190.44,190.13,190.41,13205.0,177.3368,177.598,177.3089,177.57,13205.0
2022-07-21 15:55:00,190.44,190.75,190.44,190.68,38922.0,177.598,177.8871,177.598,177.8218,38922.0
2022-07-22 09:30:00,191.04,192.16,190.99,191.64,21849.0,178.1575,179.202,178.1109,178.717,21849.0
2022-07-22 09:35:00,191.77,192.5,191.6,192.5,5200.0,178.8383,179.519,178.6797,179.519,5200.0
2022-07-22 09:40:00,192.46,192.75,192.16,192.29,6249.0,179.4817,179.7522,179.202,179.3232,6249.0
2022-07-22 09:45:00,192.2,192.26,191.46,192.12,5671.0,179.2393,179.2952,178.5492,179.1647,5671.0
2022-07-22 09:50:00,192.01,192.77,192.01,192.27,16023.0,179.0621,179.7708,179.0621,179.3046,16023.0
2022-07-22 09:55:00,192.23,192.23,191.38,191.55,7936.0,179.2672,179.2672,178.4746,178.6331,7936.0
2022-07-22 10:00:00,191.86,191.99,191.64,191.89,1958.0,178.9222,179.0434,178.717,178.9502,1958.0
2022-07-22 10:05:00,191.76,191.96,191.4,191.54,5924.0,178.8289,179.0155,178.4932,178.6238,5924.0
2022-07-22 10:10:00,191.58,191.93,191.41,191.89,4063.0,178.6611,178.9875,178.5025,178.9502,4063.0
2022-07-22 10:15:00,191.97,192.55,191.9,192.39,3139.0,179.0248,179.5657,178.9595,179.4165,3139.0
2022-07-22 10:20:00,192.28,192.32,192.0,192.03,3138.0,179.3139,179.3512,179.0528,179.0807,3138.0
2022-07-22 10:25:00,192.05,192.25,191.82,192.16,4140.0,179.0994,179.2859,178.8849,179.202,4140.0
2022-07-22 10:30:00,192.21,192.24,191.9,191.94,3757.0,179.2486,179.2766,178.9595,178.9968,3757.0
2022-07-22 10:35:00,191.96,192.22,191.87,192.19,2709.0,179.0155,179.2579,178.9315,179.2299,2709.0
2022-07-22 10:40:00,192.13,192.44,192.13,192.25,5958.0,179.174,179.4631,179.174,179.2859,5958.0
2022-07-22 10:45:00,192.19,192.35,192.09,192.25,6108.0,179.2299,179.3792,179.1367,179.2859,6108.0
2022-07-22 10:50:00,192.26,192.52,192.26,192.41,3142.0,179.2952,179.5377,179.2952,179.4351,3142.0
2022-07-22 10:55:00,192.44,192.51,192.22,192.5,9409.0,179.4631,179.5284,179.2579,179.519,9409.0
2022-07-22 11:00:00,192.51,192.51,191.92,192.0,14516.0,179.5284,179.5284,178.9782,179.0528,14516.0
2022-07-22 11:05:00,191.98,192.09,191.98,192.09,1073.0,179.0341,179.1367,179.0341,179.1367,1073.0
2022-07-22 11:10:00,192.25,192.4,192.13,192.15,1215.0,179.2859,179.4258,179.174,179.1926,1215.0
2022-07-22 11:15:00,192.11,192.14,191.84,191.84,1866.0,179.1553,179.1833,178.9035,178.9035,1866.0
2022-07-22 11:20:00,191.84,191.92,191.65,191.66,882.0,178.9035,178.9782,178.7264,178.7357,882.0
2022-07-22 11:25:00,191.63,191.78,191.56,191.56,2535.0,178.7077,178.8476,178.6424,178.6424,2535.0
2022-07-22 11:30:00,191.62,191.69,191.52,191.63,1802.0,178.6984,178.7637,178.6051,178.7077,1802.0
2022-07-22 11:35:00,191.77,191.77,191.45,191.6,1300.0,178.8383,178.8383,178.5398,178.6797,1300.0
2022-07-22 11:40:00,191.6,191.76,191.43,191.47,3130.0,178.6797,178.8289,178.5212,178.5585,3130.0
2022-07-22 11:45:00,191.62,191.68,191.51,191.68,2108.0,178.6984,178.7543,178.5958,178.7543,2108.0
2022-07-22 11:50:00,191.67,191.89,191.65,191.79,1781.0,178.745,178.9502,178.7264,178.8569,1781.0
2022-07-22 11:55:00,191.69,191.8,191.62,191.8,1102.0,178.7637,178.8662,178.6984,178.8662,1102.0
2022-07-22 12:00:00,191.92,191.92,191.61,191.76,1934.0,178.9782,178.9782,178.6891,178.8289,1934.0
2022-07-22 12:05:00,191.72,191.72,191.42,191.48,2384.0,178.7916,178.7916,178.5119,178.5678,2384.0
2022-07-22 12:10:00,191.48,191.64,191.4,191.47,2483.0,178.5678,178.717,178.4932,178.5585,2483.0
2022-07-22 12:15:00,191.48,191.65,191.48,191.65,1255.0,178.5678,178.7264,178.5678,178.7264,1255.0
2022-07-22 12:20:00,191.58,191.67,191.37,191.37,6302.0,178.6611,178.745,178.4652,178.4652,6302.0
2022-07-22 12:25:00,191.41,191.88,191.22,191.53,8261.0,178.5025,178.9409,178.3254,178.6145,8261.0
2022-07-22 12:30:00,191.53,192.21,191.52,192.19,5955.0,178.6145,179.2486,178.6051,179.2299,5955.0
2022-07-22 12:35:00,192.18,192.18,191.81,191.97,5308.0,179.2206,179.2206,178.8756,179.0248,5308.0
2022-07-22 12:40:00,192.06,192.07,191.61,191.86,12456.0,179.1087,179.118,178.6891,178.9222,12456.0
2022-07-22 12:45:00,191.91,191.93,191.74,191.79,5150.0,178.9688,178.9875,178.8103,178.8569,5150.0
2022-07-22 12:50:00,191.83,191.93,191.77,191.84,2158.0,178.8942,178.9875,178.8383,178.9035,2158.0
2022-07-22 12:55:00,191.92,192.01,191.81,191.89,3813.0,178.9782,179.0621,178.8756,178.9502,3813.0
2022-07-22 13:00:00,191.87,191.87,191.54,191.54,5003.0,178.9315,178.9315,178.6238,178.6238,5003.0
2022-07-22 13:05:00,191.57,191.97,191.57,191.91,2469.0,178.6518,179.0248,178.6518,178.9688,2469.0
2022-07-22 13:10:00,191.93,191.93,191.62,191.67,3633.0,178.9875,178.9875,178.6984,178.745,3633.0
2022-07-22 13:15:00,191.64,191.79,191.43,191.43,2196.0,178.717,178.8569,178.5212,178.5212,2196.0
2022-07-22 13:20:00,191.56,191.57,191.51,191.55,1201.0,178.6424,178.6518,178.5958,178.6331,1201.0
2022-07-22 13:25:00,191.52,191.57,191.41,191.57,2924.0,178.6051,178.6518,178.5025,178.6518,2924.0
2022-07-22 13:30:00,191.53,191.53,191.24,191.24,2421.0,178.6145,178.6145,178.344,178.344,2421.0
2022-07-22 13:35:00,190.95,191.13,190.85,191.12,1481.0,178.0736,178.2414,177.9803,178.2321,1481.0
2022-07-22 13:40:00,191.01,191.01,190.65,190.84,2340.0,178.1295,178.1295,177.7938,177.971,2340.0
2022-07-22 13:45:00,190.82,191.06,190.65,190.65,5954.0,177.9523,178.1761,177.7938,177.7938,5954.0
2022-07-22 13:50:00,190.64,190.81,190.64,190.8,400.0,177.7845,177.943,177.7845,177.9337,400.0
2022-07-22 13:55:00,190.82,191.22,190.82,191.22,1446.0,177.9523,178.3254,177.9523,178.3254,1446.0
2022-07-22 14:00:00,191.16,191.16,190.74,190.84,1978.0,178.2694,178.2694,177.8777,177.971,1978.0
2022-07-22 14:05:00,190.86,190.93,190.68,190.68,2257.0,177.9896,178.0549,177.8218,177.8218,2257.0
2022-07-22 14:10:00,190.68,190.68,190.56,190.67,800.0,177.8218,177.8218,177.7099,177.8124,800.0
2022-07-22 14:15:00,190.69,190.98,190.67,190.95,2310.0,177.8311,178.1015,177.8124,178.0736,2310.0
2022-07-22 14:20:00,190.93,190.93,190.83,190.88,987.0,178.0549,178.0549,177.9617,178.0083,987.0
2022-07-22 14:25:00,190.81,190.97,190.78,190.96,1486.0,177.943,178.0922,177.915,178.0829,1486.0
2022-07-22 14:30:00,190.83,191.07,190.81,191.05,2660.0,177.9617,178.1855,177.943,178.1668,2660.0
2022-07-22 14:35:00,191.09,191.09,190.96,191.0,700.0,178.2041,178.2041,178.0829,178.1202,700.0
2022-07-22 14:40:00,191.01,191.01,190.88,190.89,1489.0,178.1295,178.1295,178.0083,178.0176,1489.0
2022-07-22 14:45:00,190.89,190.99,190.89,190.98,1403.0,178.0176,178.1109,178.0176,178.1015,1403.0
2022-07-22 14:50:00,191.01,191.38,190.95,191.33,6662.0,178.1295,178.4746,178.0736,178.4279,6662.0
2022-07-22 14:55:00,191.36,191.39,191.17,191.17,2667.0,178.4559,178.4839,178.2787,178.2787,2667.0
2022-07-22 15:00:00,191.09,191.31,191.04,191.25,2777.0,178.2041,178.4093,178.1575,178.3533,2777.0
2022-07-22 15:05:00,191.27,191.27,191.11,191.18,4004.0,178.372,178.372,178.2228,178.2881,4004.0
2022-07-22 15:10:00,191.19,191.68,191.18,191.64,4158.0,178.2974,178.7543,178.2881,178.717,4158.0
2022-07-22 15:15:00,191.55,191.56,191.26,191.27,1501.0,178.6331,178.6424,178.3627,178.372,1501.0
2022-07-22 15:20:00,191.09,191.32,191.08,191.32,3149.0,178.2041,178.4186,178.1948,178.4186,3149.0
2022-07-22 15:25:00,191.36,191.44,191.14,191.44,1568.0,178.4559,178.5305,178.2508,178.5305,1568.0
2022-07-22 15:30:00,191.35,191.54,191.15,191.15,3469.0,178.4466,178.6238,178.2601,178.2601,3469.0
2022-07-22 15:35:00,191.15,191.19,190.91,190.96,3445.0,178.2601,178.2974,178.0363,178.0829,3445.0
2022-07-22 15:40:00,191.08,191.15,191.05,191.11,2489.0,178.1948,178.2601,178.1668,178.2228,2489.0
2022-07-22 15:45:00,191.1,191.21,190.93,191.15,5503.0,178.2134,178.316,178.0549,178.2601,5503.0
2022-07-22 15:50:00,191.28,191.47,191.13,191.4,10245.0,178.3813,178.5585,178.2414,178.4932,10245.0
2022-07-22 15:55:00,191.39,191.61,191.38,191.6,28519.0,178.4839,178.6891,178.4746,178.6797,28519.0
2022-07-25 09:30:00,190.96,191.28,190.22,191.16,17246.0,178.0829,178.3813,177.3928,178.2694,17246.0
2022-07-25 09:35:00,190.85,191.16,190.68,190.96,2028.0,177.9803,178.2694,177.8218,178.0829,2028.0
2022-07-25 09:40:00,190.99,191.09,190.69,190.9,1187.0,178.1109,178.2041,177.8311,178.0269,1187.0
2022-07-25 09:45:00,190.77,190.77,190.24,190.48,4071.0,177.9057,177.9057,177.4114,177.6353,4071.0
2022-07-25 09:50:00,190.71,191.04,190.7,191.04,6386.0,177.8497,178.1575,177.8404,178.1575,6386.0
2022-07-25 09:55:00,190.81,191.1,190.63,191.04,2387.0,177.943,178.2134,177.7751,178.1575,2387.0
2022-07-25 10:00:00,191.07,191.2,190.97,191.02,2555.0,178.1855,178.3067,178.0922,178.1388,2555.0
2022-07-25 10:05:00,190.91,191.19,190.85,191.04,4383.0,178.0363,178.2974,177.9803,178.1575,4383.0
2022-07-25 10:10:00,191.08,191.41,191.08,191.32,2764.0,178.1948,178.5025,178.1948,178.4186,2764.0
2022-07-25 10:15:00,191.42,191.67,191.33,191.66,3646.0,178.5119,178.745,178.4279,178.7357,3646.0
2022-07-25 10:20:00,191.66,191.74,191.36,191.61,2965.0,178.7357,178.8103,178.4559,178.6891,2965.0
2022-07-25 10:25:00,191.46,191.65,190.94,191.33,3341.0,178.5492,178.7264,178.0642,178.4279,3341.0
2022-07-25 10:30:00,191.31,191.36,191.13,191.16,2004.0,178.4093,178.4559,178.2414,178.2694,2004.0
2022-07-25 10:35:00,191.13,191.13,190.74,190.74,2800.0,178.2414,178.2414,177.8777,177.8777,2800.0
2022-07-25 10:40:00,190.7,190.87,190.21,190.87,14794.0,177.8404,177.999,177.3835,177.999,14794.0
2022-07-25 10:45:00,190.8,190.85,190.34,190.4,10213.0,177.9337,177.9803,177.5047,177.5607,10213.0
2022-07-25 10:50:00,190.38,190.42,190.07,190.14,7755.0,177.542,177.5793,177.2529,177.3182,7755.0
2022-07-25 10:55:00,190.15,190.67,190.13,190.62,2626.0,177.3275,177.8124,177.3089,177.7658,2626.0
2022-07-25 11:00:00,190.56,191.08,190.54,190.88,1953.0,177.7099,178.1948,177.6912,178.0083,1953.0
2022-07-25 11:05:00,191.01,191.09,190.9,191.02,2780.0,178.1295,178.2041,178.0269,178.1388,2780.0
2022-07-25 11:10:00,190.84,190.84,190.48,190.6,1100.0,177.971,177.971,177.6353,177.7472,1100.0
2022-07-25 11:15:00,190.5,190.64,190.48,190.64,1742.0,177.6539,177.7845,177.6353,177.7845,1742.0
2022-07-25 11:20:00,190.79,190.97,190.68,190.79,2370.0,177.9244,178.0922,177.8218,177.9244,2370.0
2022-07-25 11:25:00,190.75,191.05,190.66,191.05,1516.0,177.8871,178.1668,177.8031,178.1668,1516.0
2022-07-25 11:30:00,191.02,191.34,190.97,191.25,6382.0,178.1388,178.4373,178.0922,178.3533,6382.0
2022-07-25 11:35:00,191.42,191.42,191.3,191.38,2495.0,178.5119,178.5119,178.4,178.4746,2495.0
2022-07-25 11:40:00,191.37,191.61,191.37,191.56,4400.0,178.4652,178.6891,178.4652,178.6424,4400.0
2022-07-25 11:45:00,191.5,191.83,191.5,191.71,5068.0,178.5865,178.8942,178.5865,178.7823,5068.0
2022-07-25 11:50:00,191.66,191.66,191.59,191.64,1100.0,178.7357,178.7357,178.6704,178.717,1100.0
2022-07-25 11:55:00,191.59,191.74,191.58,191.65,3858.0,178.6704,178.8103,178.6611,178.7264,3858.0
2022-07-25 12:00:00,191.7,191.84,191.59,191.84,3799.0,178.773,178.9035,178.6704,178.9035,3799.0
2022-07-25 12:05:00,191.81,191.84,191.65,191.68,3709.0,178.8756,178.9035,178.7264,178.7543,3709.0
2022-07-25 12:10:00,191.53,191.53,191.28,191.28,2852.0,178.6145,178.6145,178.3813,178.3813,2852.0
2022-07-25 12:15:00,191.35,191.46,191.22,191.44,4643.0,178.4466,178.5492,178.3254,178.5305,4643.0
2022-07-25 12:20:00,191.42,191.43,191.2,191.24,2573.0,178.5119,178.5212,178.3067,178.344,2573.0
2022-07-25 12:25:00,191.27,191.41,191.24,191.35,1412.0,178.372,178.5025,178.344,178.4466,1412.0
2022-07-25 12:30:00,191.48,191.6,191.44,191.6,1807.0,178.5678,178.6797,178.5305,178.6797,1807.0
2022-07-25 12:35:00,191.63,191.63,191.44,191.44,1150.0,178.7077,178.7077,178.5305,178.5305,1150.0
2022-07-25 12:40:00,191.58,191.64,191.58,191.64,300.0,178.6611,178.717,178.6611,178.717,300.0
2022-07-25 12:45:00,191.61,191.79,191.61,191.75,1627.0,178.6891,178.8569,178.6891,178.8196,1627.0
2022-07-25 12:50:00,191.77,191.77,191.45,191.57,1015.0,178.8383,178.8383,178.5398,178.6518,1015.0
2022-07-25 12:55:00,191.45,191.45,191.33,191.41,1016.0,178.5398,178.5398,178.4279,178.5025,1016.0
2022-07-25 13:00:00,191.33,191.57,191.33,191.36,400.0,178.4279,178.6518,178.4279,178.4559,400.0
2022-07-25 13:05:00,191.33,191.48,191.31,191.48,1381.0,178.4279,178.5678,178.4093,178.5678,1381.0
2022-07-25 13:10:00,191.6,191.66,191.52,191.56,1181.0,178.6797,178.7357,178.6051,178.6424,1181.0
2022-07-25 13:15:00,191.53,191.6,191.47,191.6,2321.0,178.6145,178.6797,178.5585,178.6797,2321.0
2022-07-25 13:20:00,191.61,191.64,191.49,191.5,1969.0,178.6891,178.717,178.5771,178.5865,1969.0
2022-07-25 13:25:00,191.43,191.43,191.22,191.34,1303.0,178.5212,178.5212,178.3254,178.4373,1303.0
2022-07-25 13:30:00,191.3,191.3,191.25,191.26,1062.0,178.4,178.4,178.3533,178.3627,1062.0
2022-07-25 13:35:00,191.3,191.3,191.0,191.0,1790.0,178.4,178.4,178.1202,178.1202,1790.0
2022-07-25 13:40:00,190.89,190.93,190.88,190.88,1030.0,178.0176,178.0549,178.0083,178.0083,1030.0
2022-07-25 13:45:00,190.97,191.13,190.97,191.03,4305.0,178.0922,178.2414,178.0922,178.1482,4305.0
2022-07-25 13:50:00,190.99,190.99,190.83,190.83,1645.0,178.1109,178.1109,177.9617,177.9617,1645.0
2022-07-25 13:55:00,190.89,190.99,190.89,190.95,600.0,178.0176,178.1109,178.0176,178.0736,600.0
2022-07-25 14:00:00,190.89,190.99,190.87,190.87,2272.0,178.0176,178.1109,177.999,177.999,2272.0
2022-07-25 14:05:00,190.99,190.99,190.83,190.83,1341.0,178.1109,178.1109,177.9617,177.9617,1341.0
2022-07-25 14:10:00,190.92,191.02,190.92,190.96,1046.0,178.0456,178.1388,178.0456,178.0829,1046.0
2022-07-25 14:15:00,190.81,190.91,190.77,190.84,5039.0,177.943,178.0363,177.9057,177.971,5039.0
2022-07-25 14:20:00,190.89,190.96,190.84,190.85,4118.0,178.0176,178.0829,177.971,177.9803,4118.0
2022-07-25 14:25:00,190.8,190.92,190.79,190.92,1755.0,177.9337,178.0456,177.9244,178.0456,1755.0
2022-07-25 14:30:00,190.85,190.89,190.77,190.82,2457.0,177.9803,178.0176,177.9057,177.9523,2457.0
2022-07-25 14:35:00,190.86,190.99,190.75,190.86,1776.0,177.9896,178.1109,177.8871,177.9896,1776.0
2022-07-25 14:40:00,190.86,191.04,190.81,190.96,1783.0,177.9896,178.1575,177.943,178.0829,1783.0
2022-07-25 14:45:00,190.93,190.93,190.66,190.75,2256.0,178.0549,178.0549,177.8031,177.8871,2256.0
2022-07-25 14:50:00,190.74,190.75,190.64,190.74,1605.0,177.8777,177.8871,177.7845,177.8777,1605.0
2022-07-25 14:55:00,190.78,190.86,190.61,190.63,2855.0,177.915,177.9896,177.7565,177.7751,2855.0
2022-07-25 15:00:00,190.75,190.83,190.56,190.56,2837.0,177.8871,177.9617,177.7099,177.7099,2837.0
2022-07-25 15:05:00,190.5,190.77,190.49,190.76,2620.0,177.6539,177.9057,177.6446,177.8964,2620.0
2022-07-25 15:10:00,190.72,190.78,190.65,190.65,3607.0,177.8591,177.915,177.7938,177.7938,3607.0
2022-07-25 15:15:00,190.64,190.77,190.62,190.73,2276.0,177.7845,177.9057,177.7658,177.8684,2276.0
2022-07-25 15:20:00,190.72,190.92,190.72,190.89,2163.0,177.8591,178.0456,177.8591,178.0176,2163.0
2022-07-25 15:25:00,190.89,190.9,190.72,190.73,2000.0,178.0176,178.0269,177.8591,177.8684,2000.0
2022-07-25 15:30:00,190.65,190.83,190.63,190.8,3777.0,177.7938,177.9617,177.7751,177.9337,3777.0
2022-07-25 15:35:00,190.84,191.12,190.79,191.12,2572.0,177.971,178.2321,177.9244,178.2321,2572.0
2022-07-25 15:40:00,191.24,191.24,190.87,190.99,7552.0,178.344,178.344,177.999,178.1109,7552.0
2022-07-25 15:45:00,191.09,191.11,190.95,191.09,4717.0,178.2041,178.2228,178.0736,178.2041,4717.0
2022-07-25 15:50:00,191.15,191.42,191.15,191.36,18247.0,178.2601,178.5119,178.2601,178.4559,18247.0
2022-07-25 15:55:00,191.37,191.64,191.37,191.46,32913.0,178.4652,178.717,178.4652,178.5492,32913.0
2022-07-26 09:30:00,190.82,191.23,190.82,191.2,13856.0,177.9523,178.3347,177.9523,178.3067,13856.0
2022-07-26 09:35:00,191.27,191.64,191.04,191.09,9396.0,178.372,178.717,178.1575,178.2041,9396.0
2022-07-26 09:40:00,191.28,191.39,190.75,190.9,6397.0,178.3813,178.4839,177.8871,178.0269,6397.0
2022-07-26 09:45:00,190.85,191.19,190.32,190.55,3960.0,177.9803,178.2974,177.486,177.7005,3960.0
2022-07-26 09:50:00,190.76,191.11,190.76,191.0,3147.0,177.8964,178.2228,177.8964,178.1202,3147.0
2022-07-26 09:55:00,191.02,191.21,190.58,191.21,3727.0,178.1388,178.316,177.7285,178.316,3727.0
2022-07-26 10:00:00,190.95,191.19,190.63,191.19,4070.0,178.0736,178.2974,177.7751,178.2974,4070.0
2022-07-26 10:05:00,191.29,191.5,191.28,191.5,934.0,178.3906,178.5865,178.3813,178.5865,934.0
2022-07-26 10:10:00,191.52,191.74,191.51,191.73,1172.0,178.6051,178.8103,178.5958,178.801,1172.0
2022-07-26 10:15:00,191.31,191.53,191.25,191.52,700.0,178.4093,178.6145,178.3533,178.6051,700.0
2022-07-26 10:20:00,191.59,191.68,191.37,191.47,2741.0,178.6704,178.7543,178.4652,178.5585,2741.0
2022-07-26 10:25:00,191.54,191.73,191.4,191.54,2770.0,178.6238,178.801,178.4932,178.6238,2770.0
2022-07-26 10:30:00,191.8,191.84,191.5,191.84,1174.0,178.8662,178.9035,178.5865,178.9035,1174.0
2022-07-26 10:35:00,191.88,192.04,191.67,191.95,2989.0,178.9409,179.0901,178.745,179.0061,2989.0
2022-07-26 10:40:00,191.89,192.03,191.81,191.97,3372.0,178.9502,179.0807,178.8756,179.0248,3372.0
2022-07-26 10:45:00,192.05,192.61,192.05,192.61,4668.0,179.0994,179.6216,179.0994,179.6216,4668.0
2022-07-26 10:50:00,192.51,192.76,192.07,192.07,6314.0,179.5284,179.7615,179.118,179.118,6314.0
2022-07-26 10:55:00,192.13,192.65,192.11,192.65,23760.0,179.174,179.6589,179.1553,179.6589,23760.0
2022-07-26 11:00:00,192.93,192.93,192.63,192.63,3900.0,179.92,179.92,179.6403,179.6403,3900.0
2022-07-26 11:05:00,192.6,192.62,192.48,192.6,2869.0,179.6123,179.631,179.5004,179.6123,2869.0
2022-07-26 11:10:00,192.67,192.72,192.52,192.53,2702.0,179.6776,179.7242,179.5377,179.547,2702.0
2022-07-26 11:15:00,192.55,192.71,192.5,192.53,2501.0,179.5657,179.7149,179.519,179.547,2501.0
2022-07-26 11:20:00,192.5,192.61,192.42,192.42,2560.0,179.519,179.6216,179.4444,179.4444,2560.0
2022-07-26 11:25:00,192.39,192.4,191.94,192.03,6114.0,179.4165,179.4258,178.9968,179.0807,6114.0
2022-07-26 11:30:00,192.02,192.05,191.83,192.05,1818.0,179.0714,179.0994,178.8942,179.0994,1818.0
2022-07-26 11:35:00,192.08,192.23,191.98,192.04,2899.0,179.1274,179.2672,179.0341,179.0901,2899.0
2022-07-26 11:40:00,192.08,192.35,192.07,192.3,2337.0,179.1274,179.3792,179.118,179.3325,2337.0
2022-07-26 11:45:00,192.19,192.19,191.96,191.98,1470.0,179.2299,179.2299,179.0155,179.0341,1470.0
2022-07-26 11:50:00,191.83,191.93,191.79,191.8,600.0,178.8942,178.9875,178.8569,178.8662,600.0
2022-07-26 11:55:00,191.72,191.88,191.72,191.77,1937.0,178.7916,178.9409,178.7916,178.8383,1937.0
2022-07-26 12:00:00,191.75,191.77,191.64,191.77,1019.0,178.8196,178.8383,178.717,178.8383,1019.0
2022-07-26 12:05:00,191.84,191.85,191.65,191.7,1215.0,178.9035,178.9129,178.7264,178.773,1215.0
2022-07-26 12:10:00,191.68,191.76,191.59,191.76,1685.0,178.7543,178.8289,178.6704,178.8289,1685.0
2022-07-26 12:15:00,191.8,192.09,191.8,192.09,1204.0,178.8662,179.1367,178.8662,179.1367,1204.0
2022-07-26 12:20:00,192.15,192.15,191.9,192.05,2061.0,179.1926,179.1926,178.9595,179.0994,2061.0
2022-07-26 12:25:00,191.99,192.12,191.98,192.05,3031.0,179.0434,179.1647,179.0341,179.0994,3031.0
2022-07-26 12:30:00,192.08,192.35,192.07,192.35,1265.0,179.1274,179.3792,179.118,179.3792,1265.0
2022-07-26 12:35:00,192.38,192.65,192.36,192.65,2924.0,179.4071,179.6589,179.3885,179.6589,2924.0
2022-07-26 12:40:00,192.58,192.58,192.39,192.51,1993.0,179.5936,179.5936,179.4165,179.5284,1993.0
2022-07-26 12:45:00,192.56,192.58,192.38,192.41,3781.0,179.575,179.5936,179.4071,179.4351,3781.0
2022-07-26 12:50:00,192.57,192.78,192.57,192.72,3005.0,179.5843,179.7802,179.5843,179.7242,3005.0
2022-07-26 12:55:00,192.74,192.97,192.74,192.9,2596.0,179.7429,179.9573,179.7429,179.8921,2596.0
2022-07-26 13:00:00,192.89,193.14,192.79,193.14,6116.0,179.8827,180.1159,179.7895,180.1159,6116.0
2022-07-26 13:05:00,193.14,193.28,193.04,193.27,5220.0,180.1159,180.2464,180.0226,180.2371,5220.0
2022-07-26 13:10:00,193.31,193.45,193.21,193.32,5283.0,180.2744,180.405,180.1812,180.2837,5283.0
2022-07-26 13:15:00,193.33,193.33,193.07,193.07,2361.0,180.2931,180.2931,180.0506,180.0506,2361.0
2022-07-26 13:20:00,193.0,193.18,192.98,192.98,2038.0,179.9853,180.1532,179.9667,179.9667,2038.0
2022-07-26 13:25:00,192.96,193.0,192.9,193.0,1115.0,179.948,179.9853,179.8921,179.9853,1115.0
2022-07-26 13:30:00,192.96,192.97,192.73,192.77,2518.0,179.948,179.9573,179.7335,179.7708,2518.0
2022-07-26 13:35:00,192.78,192.97,192.78,192.9,1482.0,179.7802,179.9573,179.7802,179.8921,1482.0
2022-07-26 13:40:00,192.92,193.0,192.78,193.0,3151.0,179.9107,179.9853,179.7802,179.9853,3151.0
2022-07-26 13:45:00,193.0,193.12,192.96,193.12,2045.0,179.9853,180.0972,179.948,180.0972,2045.0
2022-07-26 13:50:00,193.13,193.19,193.1,193.17,1876.0,180.1066,180.1625,180.0786,180.1439,1876.0
2022-07-26 13:55:00,193.11,193.11,192.98,193.05,2000.0,180.0879,180.0879,179.9667,180.032,2000.0
2022-07-26 14:00:00,193.07,193.48,193.07,193.48,3774.0,180.0506,180.433,180.0506,180.433,3774.0
2022-07-26 14:05:00,193.48,193.57,193.2,193.2,2476.0,180.433,180.5169,180.1718,180.1718,2476.0
2022-07-26 14:10:00,193.21,193.31,193.16,193.28,2889.0,180.1812,180.2744,180.1345,180.2464,2889.0
2022-07-26 14:15:00,193.3,193.3,193.16,193.2,1613.0,180.2651,180.2651,180.1345,180.1718,1613.0
2022-07-26 14:20:00,193.2,193.24,193.1,193.2,1600.0,180.1718,180.2091,180.0786,180.1718,1600.0
2022-07-26 14:25:00,193.11,193.18,193.04,193.04,1642.0,180.0879,180.1532,180.0226,180.0226,1642.0
2022-07-26 14:30:00,193.0,193.05,192.84,192.87,2370.0,179.9853,180.032,179.8361,179.8641,2370.0
2022-07-26 14:35:00,192.88,193.04,192.86,192.89,3211.0,179.8734,180.0226,179.8548,179.8827,3211.0
2022-07-26 14:40:00,192.92,193.01,192.86,193.0,1000.0,179.9107,179.9947,179.8548,179.9853,1000.0
2022-07-26 14:45:00,192.93,193.05,192.93,193.03,1554.0,179.92,180.032,179.92,180.0133,1554.0
2022-07-26 14:50:00,192.99,193.13,192.98,193.1,4105.0,179.976,180.1066,179.9667,180.0786,4105.0
2022-07-26 14:55:00,193.0,193.07,192.9,193.02,1992.0,179.9853,180.0506,179.8921,180.004,1992.0
2022-07-26 15:00:00,193.07,193.1,192.94,192.99,1814.0,180.0506,180.0786,179.9294,179.976,1814.0
2022-07-26 15:05:00,192.98,193.03,192.86,192.94,3857.0,179.9667,180.0133,179.8548,179.9294,3857.0
2022-07-26 15:10:00,192.88,193.31,192.88,193.26,3541.0,179.8734,180.2744,179.8734,180.2278,3541.0
2022-07-26 15:15:00,193.25,193.4,193.23,193.25,4680.0,180.2185,180.3584,180.1998,180.2185,4680.0
2022-07-26 15:20:00,193.3,193.47,193.24,193.24,3719.0,180.2651,180.4236,180.2091,180.2091,3719.0
2022-07-26 15:25:00,193.28,193.63,193.25,193.55,3740.0,180.2464,180.5728,180.2185,180.4982,3740.0
2022-07-26 15:30:00,193.57,193.65,193.38,193.55,10107.0,180.5169,180.5915,180.3397,180.4982,10107.0
2022-07-26 15:35:00,193.53,193.55,193.39,193.55,10957.0,180.4796,180.4982,180.349,180.4982,10957.0
2022-07-26 15:40:00,193.52,193.6,193.4,193.51,9142.0,180.4703,180.5449,180.3584,180.4609,9142.0
2022-07-26 15:45:00,193.5,193.66,193.37,193.66,14733.0,180.4516,180.6008,180.3304,180.6008,14733.0
2022-07-26 15:50:00,193.7,193.97,193.6,193.96,36712.0,180.6381,180.8899,180.5449,180.8806,36712.0
2022-07-26 15:55:00,193.96,194.1,193.67,193.67,54335.0,180.8806,181.0111,180.6101,180.6101,54335.0
2022-07-27 09:30:00,194.0,194.02,192.96,193.42,17519.0,180.9179,180.9365,179.948,180.377,17519.0
2022-07-27 09:35:00,193.42,193.66,192.76,193.01,3015.0,180.377,180.6008,179.7615,179.9947,3015.0
2022-07-27 09:40:00,193.15,193.44,193.01,193.28,4108.0,180.1252,180.3957,179.9947,180.2464,4108.0
2022-07-27 09:45:00,193.29,193.84,192.98,193.84,18884.0,180.2558,180.7687,179.9667,180.7687,18884.0
2022-07-27 09:50:00,193.98,194.2,193.59,193.92,17386.0,180.8992,181.1044,180.5355,180.8433,17386.0
2022-07-27 09:55:00,194.21,194.21,193.24,193.37,6939.0,181.1137,181.1137,180.2091,180.3304,6939.0
2022-07-27 10:00:00,193.32,193.93,193.23,193.93,3586.0,180.2837,180.8526,180.1998,180.8526,3586.0
2022-07-27 10:05:00,194.0,194.47,193.71,194.41,13689.0,180.9179,181.3562,180.6474,181.3002,13689.0
2022-07-27 10:10:00,194.38,194.69,194.38,194.59,19290.0,181.2723,181.5614,181.2723,181.4681,19290.0
2022-07-27 10:15:00,194.59,194.87,194.54,194.74,9281.0,181.4681,181.7292,181.4215,181.608,9281.0
2022-07-27 10:20:00,194.8,195.23,194.7,195.12,6381.0,181.6639,182.0649,181.5707,181.9624,6381.0
2022-07-27 10:25:00,195.2,195.68,195.19,195.55,4196.0,182.037,182.4846,182.0276,182.3634,4196.0
2022-07-27 10:30:00,195.5,195.6,195.39,195.53,4486.0,182.3167,182.41,182.2142,182.3447,4486.0
2022-07-27 10:35:00,195.43,195.6,195.4,195.43,2182.0,182.2515,182.41,182.2235,182.2515,2182.0
2022-07-27 10:40:00,195.44,195.81,195.26,195.73,6610.0,182.2608,182.6058,182.0929,182.5312,6610.0
2022-07-27 10:45:00,195.71,195.71,195.55,195.7,7305.0,182.5126,182.5126,182.3634,182.5033,7305.0
2022-07-27 10:50:00,195.76,195.85,195.43,195.52,7767.0,182.5592,182.6431,182.2515,182.3354,7767.0
2022-07-27 10:55:00,195.32,195.62,195.15,195.51,2109.0,182.1489,182.4286,181.9903,182.3261,2109.0
2022-07-27 11:00:00,195.53,195.54,195.31,195.45,2001.0,182.3447,182.354,182.1396,182.2701,2001.0
2022-07-27 11:05:00,195.37,195.4,195.07,195.07,3060.0,182.1955,182.2235,181.9157,181.9157,3060.0
2022-07-27 11:10:00,195.14,195.42,195.13,195.39,1412.0,181.981,182.2421,181.9717,182.2142,1412.0
2022-07-27 11:15:00,195.32,195.32,195.0,195.05,2778.0,182.1489,182.1489,181.8505,181.8971,2778.0
2022-07-27 11:20:00,195.09,195.11,195.04,195.04,1000.0,181.9344,181.953,181.8878,181.8878,1000.0
2022-07-27 11:25:00,195.0,195.27,195.0,195.18,1680.0,181.8505,182.1023,181.8505,182.0183,1680.0
2022-07-27 11:30:00,195.25,195.28,195.09,195.09,3002.0,182.0836,182.1116,181.9344,181.9344,3002.0
2022-07-27 11:35:00,195.11,195.24,195.06,195.24,1800.0,181.953,182.0743,181.9064,182.0743,1800.0
2022-07-27 11:40:00,195.27,195.53,195.2,195.22,5311.0,182.1023,182.3447,182.037,182.0556,5311.0
2022-07-27 11:45:00,195.3,195.33,195.19,195.23,1833.0,182.1302,182.1582,182.0276,182.0649,1833.0
2022-07-27 11:50:00,195.27,195.46,195.2,195.2,2954.0,182.1023,182.2794,182.037,182.037,2954.0
2022-07-27 11:55:00,195.17,195.29,195.1,195.21,6325.0,182.009,182.1209,181.9437,182.0463,6325.0
2022-07-27 12:00:00,195.22,195.33,195.17,195.3,4651.0,182.0556,182.1582,182.009,182.1302,4651.0
2022-07-27 12:05:00,195.33,195.5,195.29,195.3,3414.0,182.1582,182.3167,182.1209,182.1302,3414.0
2022-07-27 12:10:00,195.4,195.5,195.32,195.36,3235.0,182.2235,182.3167,182.1489,182.1862,3235.0
2022-07-27 12:15:00,195.42,195.42,195.27,195.31,1988.0,182.2421,182.2421,182.1023,182.1396,1988.0
2022-07-27 12:20:00,195.31,195.32,195.24,195.32,1328.0,182.1396,182.1489,182.0743,182.1489,1328.0
2022-07-27 12:25:00,195.3,195.41,195.28,195.33,4183.0,182.1302,182.2328,182.1116,182.1582,4183.0
2022-07-27 12:30:00,195.33,195.34,195.13,195.21,2061.0,182.1582,182.1675,181.9717,182.0463,2061.0
2022-07-27 12:35:00,195.21,195.28,195.15,195.24,2200.0,182.0463,182.1116,181.9903,182.0743,2200.0
2022-07-27 12:40:00,195.21,195.24,195.13,195.14,1798.0,182.0463,182.0743,181.9717,181.981,1798.0
2022-07-27 12:45:00,195.22,195.24,195.18,195.21,1301.0,182.0556,182.0743,182.0183,182.0463,1301.0
2022-07-27 12:50:00,195.17,195.25,195.03,195.03,1416.0,182.009,182.0836,181.8784,181.8784,1416.0
2022-07-27 12:55:00,195.0,195.05,194.88,194.88,1206.0,181.8505,181.8971,181.7386,181.7386,1206.0
2022-07-27 13:00:00,194.88,194.88,194.64,194.66,1946.0,181.7386,181.7386,181.5147,181.5334,1946.0
2022-07-27 13:05:00,194.67,194.67,194.57,194.63,1100.0,181.5427,181.5427,181.4495,181.5054,1100.0
2022-07-27 13:10:00,194.57,194.6,194.17,194.6,7381.0,181.4495,181.4774,181.0764,181.4774,7381.0
2022-07-27 13:15:00,194.62,194.75,194.62,194.67,2146.0,181.4961,181.6173,181.4961,181.5427,2146.0
2022-07-27 13:20:00,194.65,194.73,194.63,194.68,700.0,181.5241,181.5987,181.5054,181.552,700.0
2022-07-27 13:25:00,194.68,194.89,194.59,194.84,2236.0,181.552,181.7479,181.4681,181.7012,2236.0
2022-07-27 13:30:00,194.89,194.98,194.78,194.96,2519.0,181.7479,181.8318,181.6453,181.8132,2519.0
2022-07-27 13:35:00,194.88,195.09,194.8,195.04,2350.0,181.7386,181.9344,181.6639,181.8878,2350.0
2022-07-27 13:40:00,195.04,195.15,195.04,195.06,1114.0,181.8878,181.9903,181.8878,181.9064,1114.0
2022-07-27 13:45:00,195.03,195.24,194.95,195.19,1705.0,181.8784,182.0743,181.8038,182.0276,1705.0
2022-07-27 13:50:00,195.16,195.16,195.02,195.06,2620.0,181.9997,181.9997,181.8691,181.9064,2620.0
2022-07-27 13:55:00,195.14,195.29,194.99,194.99,1802.0,181.981,182.1209,181.8411,181.8411,1802.0
2022-07-27 14:00:00,195.27,195.56,195.18,195.31,940.0,182.1023,182.3727,182.0183,182.1396,940.0
2022-07-27 14:05:00,195.2,195.21,194.93,195.11,4418.0,182.037,182.0463,181.7852,181.953,4418.0
2022-07-27 14:10:00,195.12,195.38,195.11,195.26,1420.0,181.9624,182.2048,181.953,182.0929,1420.0
2022-07-27 14:15:00,195.42,195.5,195.32,195.33,1752.0,182.2421,182.3167,182.1489,182.1582,1752.0
2022-07-27 14:20:00,195.33,195.33,195.06,195.14,1490.0,182.1582,182.1582,181.9064,181.981,1490.0
2022-07-27 14:25:00,195.26,195.58,195.22,195.46,3211.0,182.0929,182.3913,182.0556,182.2794,3211.0
2022-07-27 14:30:00,195.34,195.46,194.99,195.23,7424.0,182.1675,182.2794,181.8411,182.0649,7424.0
2022-07-27 14:35:00,195.26,196.4,195.26,196.39,4675.0,182.0929,183.1561,182.0929,183.1467,4675.0
2022-07-27 14:40:00,196.41,196.87,196.35,196.73,3332.0,183.1654,183.5944,183.1094,183.4638,3332.0
2022-07-27 14:45:00,197.08,197.08,196.85,196.9,3205.0,183.7902,183.7902,183.5757,183.6223,3205.0
2022-07-27 14:50:00,197.03,197.81,196.92,197.63,12408.0,183.7436,184.471,183.641,184.3031,12408.0
2022-07-27 14:55:00,197.67,197.74,197.07,197.3,3352.0,184.3404,184.4057,183.7809,183.9954,3352.0
2022-07-27 15:00:00,197.35,197.77,197.21,197.77,4264.0,184.042,184.4337,183.9114,184.4337,4264.0
2022-07-27 15:05:00,197.77,198.14,197.66,198.1,13974.0,184.4337,184.7787,184.3311,184.7414,13974.0
2022-07-27 15:10:00,198.21,198.27,198.06,198.25,15270.0,184.844,184.9,184.7041,184.8813,15270.0
2022-07-27 15:15:00,198.27,198.59,198.2,198.48,7751.0,184.9,185.1984,184.8347,185.0958,7751.0
2022-07-27 15:20:00,198.49,198.74,198.37,198.64,4500.0,185.1051,185.3383,184.9932,185.245,4500.0
2022-07-27 15:25:00,198.64,198.83,198.58,198.83,8719.0,185.245,185.4222,185.189,185.4222,8719.0
2022-07-27 15:30:00,198.88,198.89,198.65,198.89,5120.0,185.4688,185.4781,185.2543,185.4781,5120.0
2022-07-27 15:35:00,198.88,198.91,198.21,198.24,7344.0,185.4688,185.4968,184.844,184.872,7344.0
2022-07-27 15:40:00,198.16,198.65,198.07,198.55,6800.0,184.7974,185.2543,184.7134,185.1611,6800.0
2022-07-27 15:45:00,198.41,198.64,198.35,198.57,7872.0,185.0305,185.245,184.9746,185.1797,7872.0
2022-07-27 15:50:00,198.63,198.63,198.13,198.37,17204.0,185.2357,185.2357,184.7694,184.9932,17204.0
2022-07-27 15:55:00,198.37,198.48,197.72,197.72,41900.0,184.9932,185.0958,184.387,184.387,41900.0
2022-07-28 09:30:00,198.73,199.73,198.73,199.21,14209.0,185.3289,186.2615,185.3289,185.7766,14209.0
2022-07-28 09:35:00,199.36,200.37,199.36,200.24,5761.0,185.9164,186.8583,185.9164,186.7371,5761.0
2022-07-28 09:40:00,200.57,200.57,199.89,199.94,3096.0,187.0449,187.0449,186.4107,186.4573,3096.0
2022-07-28 09:45:00,200.32,200.32,199.6,199.96,7252.0,186.8117,186.8117,186.1403,186.476,7252.0
2022-07-28 09:50:00,199.89,199.9,199.35,199.67,13125.0,186.4107,186.42,185.9071,186.2055,13125.0
2022-07-28 09:55:00,199.5,200.07,199.47,200.01,3690.0,186.047,186.5786,186.019,186.5226,3690.0
2022-07-28 10:00:00,199.58,199.7,199.11,199.35,6458.0,186.1216,186.2335,185.6833,185.9071,6458.0
2022-07-28 10:05:00,199.45,199.7,199.24,199.25,5037.0,186.0004,186.2335,185.8045,185.8139,5037.0
2022-07-28 10:10:00,199.35,199.96,199.35,199.62,6309.0,185.9071,186.476,185.9071,186.1589,6309.0
2022-07-28 10:15:00,199.66,199.68,199.27,199.29,3635.0,186.1962,186.2149,185.8325,185.8512,3635.0
2022-07-28 10:20:00,199.25,199.33,199.07,199.13,1324.0,185.8139,185.8885,185.646,185.702,1324.0
2022-07-28 10:25:00,199.14,199.3,198.93,199.3,2418.0,185.7113,185.8605,185.5154,185.8605,2418.0
2022-07-28 10:30:00,199.33,199.39,198.99,199.19,2842.0,185.8885,185.9444,185.5714,185.7579,2842.0
2022-07-28 10:35:00,199.27,199.42,199.09,199.27,9267.0,185.8325,185.9724,185.6647,185.8325,9267.0
2022-07-28 10:40:00,199.19,199.38,199.1,199.38,4138.0,185.7579,185.9351,185.674,185.9351,4138.0
2022-07-28 10:45:00,199.23,199.66,199.15,199.66,2947.0,185.7952,186.1962,185.7206,186.1962,2947.0
2022-07-28 10:50:00,199.54,199.54,199.11,199.16,1116.0,186.0843,186.0843,185.6833,185.7299,1116.0
2022-07-28 10:55:00,199.04,199.25,199.02,199.25,2016.0,185.618,185.8139,185.5994,185.8139,2016.0
2022-07-28 11:00:00,199.2,199.27,198.95,198.95,4686.0,185.7672,185.8325,185.5341,185.5341,4686.0
2022-07-28 11:05:00,198.92,199.0,198.77,198.92,5132.0,185.5061,185.5807,185.3662,185.5061,5132.0
2022-07-28 11:10:00,198.95,198.97,198.75,198.96,3235.0,185.5341,185.5527,185.3476,185.5434,3235.0
2022-07-28 11:15:00,198.96,199.43,198.83,199.37,3680.0,185.5434,185.9817,185.4222,185.9258,3680.0
2022-07-28 11:20:00,199.34,199.51,199.16,199.5,3000.0,185.8978,186.0563,185.7299,186.047,3000.0
2022-07-28 11:25:00,199.64,199.99,199.56,199.99,4196.0,186.1776,186.504,186.103,186.504,4196.0
2022-07-28 11:30:00,200.05,200.05,199.73,199.93,2322.0,186.5599,186.5599,186.2615,186.448,2322.0
2022-07-28 11:35:00,200.02,200.29,200.0,200.2,4307.0,186.5319,186.7837,186.5133,186.6998,4307.0
2022-07-28 11:40:00,200.11,200.55,200.03,200.55,1734.0,186.6159,187.0262,186.5413,187.0262,1734.0
2022-07-28 11:45:00,200.61,200.61,200.38,200.56,4100.0,187.0822,187.0822,186.8677,187.0355,4100.0
2022-07-28 11:50:00,200.56,200.74,200.43,200.43,3297.0,187.0355,187.2034,186.9143,186.9143,3297.0
2022-07-28 11:55:00,200.46,200.53,200.17,200.17,2834.0,186.9423,187.0076,186.6718,186.6718,2834.0
2022-07-28 12:00:00,200.25,200.51,200.2,200.27,2102.0,186.7464,186.9889,186.6998,186.7651,2102.0
2022-07-28 12:05:00,200.36,200.38,200.24,200.33,2534.0,186.849,186.8677,186.7371,186.821,2534.0
2022-07-28 12:10:00,200.38,200.69,200.38,200.67,3087.0,186.8677,187.1568,186.8677,187.1381,3087.0
2022-07-28 12:15:00,200.59,200.65,200.28,200.36,4770.0,187.0635,187.1195,186.7744,186.849,4770.0
2022-07-28 12:20:00,200.37,200.55,200.37,200.55,2332.0,186.8583,187.0262,186.8583,187.0262,2332.0
2022-07-28 12:25:00,200.57,200.69,200.5,200.67,3726.0,187.0449,187.1568,186.9796,187.1381,3726.0
2022-07-28 12:30:00,200.63,200.72,200.46,200.62,2434.0,187.1008,187.1847,186.9423,187.0915,2434.0
2022-07-28 12:35:00,200.69,200.73,200.41,200.61,3044.0,187.1568,187.1941,186.8956,187.0822,3044.0
2022-07-28 12:40:00,200.67,200.8,200.61,200.73,3037.0,187.1381,187.2593,187.0822,187.1941,3037.0
2022-07-28 12:45:00,200.77,200.93,200.63,200.73,2472.0,187.2314,187.3806,187.1008,187.1941,2472.0
2022-07-28 12:50:00,200.83,201.21,200.81,201.15,6015.0,187.2873,187.6417,187.2687,187.5857,6015.0
2022-07-28 12:55:00,201.23,201.24,200.98,201.02,1905.0,187.6603,187.6697,187.4272,187.4645,1905.0
2022-07-28 13:00:00,201.01,201.04,200.82,200.86,3853.0,187.4552,187.4832,187.278,187.3153,3853.0
2022-07-28 13:05:00,200.9,201.02,200.83,201.01,3009.0,187.3526,187.4645,187.2873,187.4552,3009.0
2022-07-28 13:10:00,200.96,201.19,200.95,201.17,1663.0,187.4086,187.623,187.3992,187.6044,1663.0
2022-07-28 13:15:00,201.26,201.26,200.97,201.14,2584.0,187.6883,187.6883,187.4179,187.5764,2584.0
2022-07-28 13:20:00,201.17,201.51,201.09,201.36,3659.0,187.6044,187.9215,187.5298,187.7816,3659.0
2022-07-28 13:25:00,201.36,201.58,201.31,201.58,1956.0,187.7816,187.9867,187.735,187.9867,1956.0
2022-07-28 13:30:00,201.53,201.95,201.53,201.85,3779.0,187.9401,188.3318,187.9401,188.2385,3779.0
2022-07-28 13:35:00,201.91,201.98,201.83,201.91,1100.0,188.2945,188.3598,188.2199,188.2945,1100.0
2022-07-28 13:40:00,201.88,202.36,201.86,202.13,5482.0,188.2665,188.7141,188.2479,188.4997,5482.0
2022-07-28 13:45:00,202.01,202.32,202.01,202.32,859.0,188.3877,188.6768,188.3877,188.6768,859.0
2022-07-28 13:50:00,202.3,202.37,202.23,202.25,2101.0,188.6582,188.7235,188.5929,188.6116,2101.0
2022-07-28 13:55:00,202.28,202.42,202.22,202.33,3611.0,188.6395,188.7701,188.5836,188.6862,3611.0
2022-07-28 14:00:00,202.26,202.27,202.08,202.22,4031.0,188.6209,188.6302,188.453,188.5836,4031.0
2022-07-28 14:05:00,202.24,202.42,202.23,202.4,5297.0,188.6022,188.7701,188.5929,188.7514,5297.0
2022-07-28 14:10:00,202.37,202.44,202.27,202.29,3390.0,188.7235,188.7888,188.6302,188.6489,3390.0
2022-07-28 14:15:00,202.25,202.37,202.25,202.35,3689.0,188.6116,188.7235,188.6116,188.7048,3689.0
2022-07-28 14:20:00,202.35,202.52,202.34,202.5,2690.0,188.7048,188.8634,188.6955,188.8447,2690.0
2022-07-28 14:25:00,202.55,202.76,202.49,202.73,3856.0,188.8913,189.0872,188.8354,189.0592,3856.0
2022-07-28 14:30:00,202.85,202.93,202.81,202.84,2418.0,189.1711,189.2457,189.1338,189.1618,2418.0
2022-07-28 14:35:00,202.84,203.14,202.84,203.09,4988.0,189.1618,189.4415,189.1618,189.3949,4988.0
2022-07-28 14:40:00,203.09,203.09,202.82,202.82,2906.0,189.3949,189.3949,189.1431,189.1431,2906.0
2022-07-28 14:45:00,202.81,202.85,202.7,202.74,1811.0,189.1338,189.1711,189.0312,189.0685,1811.0
2022-07-28 14:50:00,202.76,203.2,202.76,203.2,7382.0,189.0872,189.4975,189.0872,189.4975,7382.0
2022-07-28 14:55:00,203.21,203.28,203.04,203.15,4020.0,189.5068,189.5721,189.3483,189.4509,4020.0
2022-07-28 15:00:00,203.12,203.37,203.01,203.32,9522.0,189.4229,189.656,189.3203,189.6094,9522.0
2022-07-28 15:05:00,203.33,203.41,203.25,203.25,8096.0,189.6187,189.6933,189.5441,189.5441,8096.0
2022-07-28 15:10:00,203.31,203.31,203.02,203.1,4410.0,189.6001,189.6001,189.3296,189.4042,4410.0
2022-07-28 15:15:00,203.16,203.19,202.96,203.02,9208.0,189.4602,189.4882,189.2737,189.3296,9208.0
2022-07-28 15:20:00,203.07,203.07,202.82,202.86,2884.0,189.3763,189.3763,189.1431,189.1804,2884.0
2022-07-28 15:25:00,202.88,202.93,202.83,202.88,3140.0,189.1991,189.2457,189.1525,189.1991,3140.0
2022-07-28 15:30:00,202.83,203.05,202.79,202.96,11745.0,189.1525,189.3576,189.1152,189.2737,11745.0
2022-07-28 15:35:00,202.99,203.21,202.93,203.18,6583.0,189.3017,189.5068,189.2457,189.4789,6583.0
2022-07-28 15:40:00,203.21,203.21,202.99,203.07,11122.0,189.5068,189.5068,189.3017,189.3763,11122.0
2022-07-28 15:45:00,203.05,203.27,202.94,203.27,21639.0,189.3576,189.5628,189.255,189.5628,21639.0
2022-07-28 15:50:00,203.33,203.65,203.33,203.48,56719.0,189.6187,189.9172,189.6187,189.7586,56719.0
2022-07-28 15:55:00,203.49,203.86,203.37,203.5,104836.0,189.7679,190.113,189.656,189.7773,104836.0
2022-07-29 09:30:00,204.52,204.87,203.86,204.84,21101.0,190.7285,191.0549,190.113,191.0269,21101.0
2022-07-29 09:35:00,204.84,205.16,204.62,205.16,4564.0,191.0269,191.3253,190.8217,191.3253,4564.0
2022-07-29 09:40:00,205.23,205.5,205.07,205.14,4805.0,191.3906,191.6424,191.2414,191.3067,4805.0
2022-07-29 09:45:00,205.26,205.26,204.52,204.52,4470.0,191.4186,191.4186,190.7285,190.7285,4470.0
2022-07-29 09:50:00,204.41,204.89,204.41,204.49,5781.0,190.6259,191.0735,190.6259,190.7005,5781.0
2022-07-29 09:55:00,204.43,204.93,204.32,204.93,5279.0,190.6446,191.1108,190.542,191.1108,5279.0
2022-07-29 10:00:00,205.01,205.13,204.62,205.02,5403.0,191.1854,191.2974,190.8217,191.1948,5403.0
2022-07-29 10:05:00,205.0,205.27,204.69,204.78,4435.0,191.1761,191.4279,190.887,190.971,4435.0
2022-07-29 10:10:00,204.72,205.08,204.72,204.79,3000.0,190.915,191.2507,190.915,190.9803,3000.0
2022-07-29 10:15:00,204.76,204.89,204.43,204.73,7780.0,190.9523,191.0735,190.6446,190.9243,7780.0
2022-07-29 10:20:00,204.69,205.18,204.63,205.08,3454.0,190.887,191.344,190.8311,191.2507,3454.0
2022-07-29 10:25:00,205.03,205.48,205.02,205.24,2447.0,191.2041,191.6238,191.1948,191.3999,2447.0
2022-07-29 10:30:00,205.29,205.82,205.28,205.75,3604.0,191.4466,191.9408,191.4372,191.8755,3604.0
2022-07-29 10:35:00,205.69,205.99,205.67,205.99,3910.0,191.8196,192.0994,191.8009,192.0994,3910.0
2022-07-29 10:40:00,206.06,206.32,206.06,206.31,3979.0,192.1646,192.4071,192.1646,192.3978,3979.0
2022-07-29 10:45:00,206.25,206.44,206.2,206.24,3975.0,192.3418,192.519,192.2952,192.3325,3975.0
2022-07-29 10:50:00,206.23,206.43,206.21,206.41,5766.0,192.3232,192.5097,192.3045,192.491,5766.0
2022-07-29 10:55:00,206.41,206.67,206.39,206.55,11352.0,192.491,192.7335,192.4724,192.6216,11352.0
2022-07-29 11:00:00,206.56,206.6,206.18,206.18,8511.0,192.6309,192.6682,192.2766,192.2766,8511.0
2022-07-29 11:05:00,206.19,206.27,206.12,206.14,2215.0,192.2859,192.3605,192.2206,192.2392,2215.0
2022-07-29 11:10:00,205.96,206.08,205.78,205.95,5966.0,192.0714,192.1833,191.9035,192.0621,5966.0
2022-07-29 11:15:00,205.95,206.26,205.88,206.24,4292.0,192.0621,192.3512,191.9968,192.3325,4292.0
2022-07-29 11:20:00,206.35,206.4,206.16,206.31,8051.0,192.4351,192.4817,192.2579,192.3978,8051.0
2022-07-29 11:25:00,206.26,206.35,205.9,206.15,4352.0,192.3512,192.4351,192.0154,192.2486,4352.0
2022-07-29 11:30:00,206.16,206.21,205.83,205.89,6302.0,192.2579,192.3045,191.9502,192.0061,6302.0
2022-07-29 11:35:00,205.94,206.26,205.94,206.26,2146.0,192.0527,192.3512,192.0527,192.3512,2146.0
2022-07-29 11:40:00,206.37,206.65,206.37,206.65,4569.0,192.4537,192.7149,192.4537,192.7149,4569.0
2022-07-29 11:45:00,206.76,206.94,206.43,206.43,3443.0,192.8174,192.9853,192.5097,192.5097,3443.0
2022-07-29 11:50:00,206.34,206.62,206.34,206.62,841.0,192.4258,192.6869,192.4258,192.6869,841.0
2022-07-29 11:55:00,206.53,206.53,206.4,206.51,2220.0,192.6029,192.6029,192.4817,192.5843,2220.0
2022-07-29 12:00:00,206.48,206.6,206.4,206.51,3186.0,192.5563,192.6682,192.4817,192.5843,3186.0
2022-07-29 12:05:00,206.41,206.43,206.28,206.34,2437.0,192.491,192.5097,192.3698,192.4258,2437.0
2022-07-29 12:10:00,206.42,206.77,206.42,206.58,5734.0,192.5004,192.8268,192.5004,192.6496,5734.0
2022-07-29 12:15:00,206.62,206.69,206.52,206.66,3111.0,192.6869,192.7522,192.5936,192.7242,3111.0
2022-07-29 12:20:00,206.63,206.73,206.61,206.68,1522.0,192.6962,192.7895,192.6776,192.7428,1522.0
2022-07-29 12:25:00,206.66,206.84,206.65,206.84,3885.0,192.7242,192.892,192.7149,192.892,3885.0
2022-07-29 12:30:00,206.86,207.1,206.85,207.05,2141.0,192.9107,193.1345,192.9014,193.0879,2141.0
2022-07-29 12:35:00,207.05,207.13,206.94,207.13,10457.0,193.0879,193.1625,192.9853,193.1625,10457.0
2022-07-29 12:40:00,207.11,207.24,207.11,207.24,9114.0,193.1438,193.2651,193.1438,193.2651,9114.0
2022-07-29 12:45:00,207.34,207.62,207.29,207.5,5231.0,193.3583,193.6194,193.3117,193.5075,5231.0
2022-07-29 12:50:00,207.47,207.47,207.3,207.39,13044.0,193.4796,193.4796,193.321,193.405,13044.0
2022-07-29 12:55:00,207.34,207.4,207.23,207.27,23350.0,193.3583,193.4143,193.2557,193.293,23350.0
2022-07-29 13:00:00,207.28,207.28,206.81,206.87,17500.0,193.3024,193.3024,192.8641,192.92,17500.0
2022-07-29 13:05:00,206.86,206.98,206.81,206.97,1475.0,192.9107,193.0226,192.8641,193.0133,1475.0
2022-07-29 13:10:00,206.93,206.94,206.85,206.89,1026.0,192.976,192.9853,192.9014,192.9387,1026.0
2022-07-29 13:15:00,206.77,206.79,206.7,206.71,1320.0,192.8268,192.8454,192.7615,192.7708,1320.0
2022-07-29 13:20:00,206.75,206.87,206.7,206.75,4242.0,192.8081,192.92,192.7615,192.8081,4242.0
2022-07-29 13:25:00,206.79,206.88,206.7,206.72,2178.0,192.8454,192.9293,192.7615,192.7801,2178.0
2022-07-29 13:30:00,206.75,207.05,206.74,206.97,3164.0,192.8081,193.0879,192.7988,193.0133,3164.0
2022-07-29 13:35:00,206.91,207.09,206.9,206.97,2515.0,192.9573,193.1252,192.948,193.0133,2515.0
2022-07-29 13:40:00,207.0,207.09,206.95,207.08,2140.0,193.0413,193.1252,192.9946,193.1159,2140.0
2022-07-29 13:45:00,207.09,207.26,206.98,207.26,5635.0,193.1252,193.2837,193.0226,193.2837,5635.0
2022-07-29 13:50:00,207.19,207.62,207.19,207.57,3523.0,193.2184,193.6194,193.2184,193.5728,3523.0
2022-07-29 13:55:00,207.61,207.63,207.44,207.55,8616.0,193.6101,193.6288,193.4516,193.5542,8616.0
2022-07-29 14:00:00,207.55,207.66,207.47,207.63,5084.0,193.5542,193.6567,193.4796,193.6288,5084.0
2022-07-29 14:05:00,207.64,207.69,207.5,207.66,3412.0,193.6381,193.6847,193.5075,193.6567,3412.0
2022-07-29 14:10:00,207.56,207.77,207.52,207.71,6436.0,193.5635,193.7593,193.5262,193.7034,6436.0
2022-07-29 14:15:00,207.72,207.95,207.68,207.95,5572.0,193.7127,193.9272,193.6754,193.9272,5572.0
2022-07-29 14:20:00,207.95,207.98,207.73,207.78,11445.0,193.9272,193.9552,193.722,193.7687,11445.0
2022-07-29 14:25:00,207.78,207.79,207.58,207.61,4066.0,193.7687,193.778,193.5821,193.6101,4066.0
2022-07-29 14:30:00,207.6,207.74,207.55,207.73,3898.0,193.6008,193.7314,193.5542,193.722,3898.0
2022-07-29 14:35:00,207.77,207.82,207.7,207.72,3071.0,193.7593,193.806,193.6941,193.7127,3071.0
2022-07-29 14:40:00,207.69,207.69,207.51,207.55,7060.0,193.6847,193.6847,193.5169,193.5542,7060.0
2022-07-29 14:45:00,207.55,207.64,207.48,207.58,4839.0,193.5542,193.6381,193.4889,193.5821,4839.0
2022-07-29 14:50:00,207.56,208.15,207.56,208.08,9203.0,193.5635,194.1137,193.5635,194.0484,9203.0
2022-07-29 14:55:00,208.07,208.07,207.64,207.8,4726.0,194.0391,194.0391,193.6381,193.7873,4726.0
2022-07-29 15:00:00,207.91,208.1,207.82,208.07,5195.0,193.8899,194.0671,193.806,194.0391,5195.0
2022-07-29 15:05:00,208.1,208.26,207.98,208.05,8941.0,194.0671,194.2163,193.9552,194.0205,8941.0
2022-07-29 15:10:00,208.09,208.12,207.89,207.96,5882.0,194.0578,194.0857,193.8712,193.9365,5882.0
2022-07-29 15:15:00,207.96,208.0,207.73,207.96,5974.0,193.9365,193.9738,193.722,193.9365,5974.0
2022-07-29 15:20:00,207.96,208.09,207.89,208.03,6425.0,193.9365,194.0578,193.8712,194.0018,6425.0
2022-07-29 15:25:00,208.06,208.18,207.97,208.18,6800.0,194.0298,194.1417,193.9458,194.1417,6800.0
2022-07-29 15:30:00,208.16,208.23,207.93,208.2,20487.0,194.123,194.1883,193.9085,194.1603,20487.0
2022-07-29 15:35:00,208.26,208.32,207.85,207.85,20821.0,194.2163,194.2722,193.8339,193.8339,20821.0
2022-07-29 15:40:00,207.83,208.15,207.78,208.12,12575.0,193.8153,194.1137,193.7687,194.0857,12575.0
2022-07-29 15:45:00,208.12,208.33,207.94,208.29,18327.0,194.0857,194.2816,193.9179,194.2443,18327.0
2022-07-29 15:50:00,208.37,208.39,208.09,208.14,25809.0,194.3189,194.3375,194.0578,194.1044,25809.0
2022-07-29 15:55:00,208.13,208.13,207.7,207.75,61305.0,194.0951,194.0951,193.6941,193.7407,61305.0
2022-08-01 09:30:00,206.08,207.17,206.01,206.82,16696.0,192.1833,193.1998,192.118,192.8734,16696.0
2022-08-01 09:35:00,206.38,206.99,206.17,206.18,11016.0,192.4631,193.0319,192.2672,192.2766,11016.0
2022-08-01 09:40:00,206.27,207.02,206.13,207.0,5427.0,192.3605,193.0599,192.2299,193.0413,5427.0
2022-08-01 09:45:00,206.88,207.1,206.64,206.71,11179.0,192.9293,193.1345,192.7055,192.7708,11179.0
2022-08-01 09:50:00,207.02,207.66,206.91,207.52,9163.0,193.0599,193.6567,192.9573,193.5262,9163.0
2022-08-01 09:55:00,207.61,208.08,207.56,207.81,6552.0,193.6101,194.0484,193.5635,193.7966,6552.0
2022-08-01 10:00:00,207.31,207.9,207.26,207.72,7507.0,193.3304,193.8806,193.2837,193.7127,7507.0
2022-08-01 10:05:00,207.79,208.19,207.71,207.72,5338.0,193.778,194.151,193.7034,193.7127,5338.0
2022-08-01 10:10:00,207.54,208.13,207.48,207.91,10570.0,193.5448,194.0951,193.4889,193.8899,10570.0
2022-08-01 10:15:00,207.93,208.02,207.31,207.5,11028.0,193.9085,193.9925,193.3304,193.5075,11028.0
2022-08-01 10:20:00,207.33,207.72,207.32,207.65,10733.0,193.349,193.7127,193.3397,193.6474,10733.0
2022-08-01 10:25:00,207.58,207.63,206.74,206.74,10079.0,193.5821,193.6288,192.7988,192.7988,10079.0
2022-08-01 10:30:00,206.81,207.22,206.53,207.03,9217.0,192.8641,193.2464,192.6029,193.0692,9217.0
2022-08-01 10:35:00,207.13,207.22,206.68,206.71,5912.0,193.1625,193.2464,192.7428,192.7708,5912.0
2022-08-01 10:40:00,206.93,207.54,206.89,207.48,3820.0,192.976,193.5448,192.9387,193.4889,3820.0
2022-08-01 10:45:00,207.53,207.7,207.23,207.54,2747.0,193.5355,193.6941,193.2557,193.5448,2747.0
2022-08-01 10:50:00,207.68,207.82,207.54,207.6,8126.0,193.6754,193.806,193.5448,193.6008,8126.0
2022-08-01 10:55:00,207.59,207.99,207.48,207.87,8083.0,193.5915,193.9645,193.4889,193.8526,8083.0
2022-08-01 11:00:00,207.7,207.81,207.21,207.33,5838.0,193.6941,193.7966,193.2371,193.349,5838.0
2022-08-01 11:05:00,207.38,207.49,207.21,207.39,3799.0,193.3956,193.4982,193.2371,193.405,3799.0
2022-08-01 11:10:00,207.46,207.59,207.35,207.58,2215.0,193.4702,193.5915,193.3677,193.5821,2215.0
2022-08-01 11:15:00,207.57,207.6,207.17,207.38,6991.0,193.5728,193.6008,193.1998,193.3956,6991.0
2022-08-01 11:20:00,207.33,207.83,207.19,207.65,3611.0,193.349,193.8153,193.2184,193.6474,3611.0
2022-08-01 11:25:00,207.7,208.04,207.7,208.01,3415.0,193.6941,194.0111,193.6941,193.9831,3415.0
2022-08-01 11:30:00,207.81,207.92,207.75,207.87,1976.0,193.7966,193.8992,193.7407,193.8526,1976.0
2022-08-01 11:35:00,207.91,207.95,207.66,207.68,3032.0,193.8899,193.9272,193.6567,193.6754,3032.0
2022-08-01 11:40:00,207.69,207.83,207.68,207.76,3586.0,193.6847,193.8153,193.6754,193.75,3586.0
2022-08-01 11:45:00,207.79,208.16,207.79,208.16,4087.0,193.778,194.123,193.778,194.123,4087.0
2022-08-01 11:50:00,208.23,208.26,208.05,208.05,3271.0,194.1883,194.2163,194.0205,194.0205,3271.0
2022-08-01 11:55:00,208.08,208.08,207.74,207.86,4595.0,194.0484,194.0484,193.7314,193.8433,4595.0
2022-08-01 12:00:00,207.81,208.07,207.75,207.81,11272.0,193.7966,194.0391,193.7407,193.7966,11272.0
2022-08-01 12:05:00,207.97,207.98,207.75,207.77,6259.0,193.9458,193.9552,193.7407,193.7593,6259.0
2022-08-01 12:10:00,207.77,207.97,207.56,207.72,4213.0,193.7593,193.9458,193.5635,193.7127,4213.0
2022-08-01 12:15:00,207.74,207.96,207.67,207.96,4773.0,193.7314,193.9365,193.6661,193.9365,4773.0
2022-08-01 12:20:00,207.92,208.1,207.91,208.05,14247.0,193.8992,194.0671,193.8899,194.0205,14247.0
2022-08-01 12:25:00,208.0,208.09,207.85,207.85,2306.0,193.9738,194.0578,193.8339,193.8339,2306.0
2022-08-01 12:30:00,207.81,207.97,207.6,207.62,3968.0,193.7966,193.9458,193.6008,193.6194,3968.0
2022-08-01 12:35:00,207.66,207.71,207.41,207.49,5562.0,193.6567,193.7034,193.4236,193.4982,5562.0
2022-08-01 12:40:00,207.44,207.77,207.44,207.73,4642.0,193.4516,193.7593,193.4516,193.722,4642.0
2022-08-01 12:45:00,207.73,208.09,207.73,207.84,3184.0,193.722,194.0578,193.722,193.8246,3184.0
2022-08-01 12:50:00,207.88,208.11,207.86,207.94,5935.0,193.8619,194.0764,193.8433,193.9179,5935.0
2022-08-01 12:55:00,207.99,208.15,207.93,208.06,5081.0,193.9645,194.1137,193.9085,194.0298,5081.0
2022-08-01 13:00:00,208.0,208.01,207.54,207.61,2829.0,193.9738,193.9831,193.5448,193.6101,2829.0
2022-08-01 13:05:00,207.66,208.01,207.65,207.97,2237.0,193.6567,193.9831,193.6474,193.9458,2237.0
2022-08-01 13:10:00,207.94,208.02,207.78,208.02,2418.0,193.9179,193.9925,193.7687,193.9925,2418.0
2022-08-01 13:15:00,208.06,208.15,207.77,207.82,3938.0,194.0298,194.1137,193.7593,193.806,3938.0
2022-08-01 13:20:00,207.85,208.08,207.79,207.79,3996.0,193.8339,194.0484,193.778,193.778,3996.0
2022-08-01 13:25:00,207.87,207.87,207.45,207.46,1101.0,193.8526,193.8526,193.4609,193.4702,1101.0
2022-08-01 13:30:00,207.56,207.61,207.42,207.48,4780.0,193.5635,193.6101,193.4329,193.4889,4780.0
2022-08-01 13:35:00,207.47,207.64,207.44,207.49,1519.0,193.4796,193.6381,193.4516,193.4982,1519.0
2022-08-01 13:40:00,207.5,207.54,207.34,207.44,3585.0,193.5075,193.5448,193.3583,193.4516,3585.0
2022-08-01 13:45:00,207.35,207.51,207.08,207.51,9080.0,193.3677,193.5169,193.1159,193.5169,9080.0
2022-08-01 13:50:00,207.48,207.51,207.25,207.36,8598.0,193.4889,193.5169,193.2744,193.377,8598.0
2022-08-01 13:55:00,207.38,207.66,207.34,207.66,6746.0,193.3956,193.6567,193.3583,193.6567,6746.0
2022-08-01 14:00:00,207.62,207.67,207.14,207.36,4319.0,193.6194,193.6661,193.1718,193.377,4319.0
2022-08-01 14:05:00,207.4,207.53,207.04,207.19,6052.0,193.4143,193.5355,193.0786,193.2184,6052.0
2022-08-01 14:10:00,207.21,207.35,207.14,207.35,2554.0,193.2371,193.3677,193.1718,193.3677,2554.0
2022-08-01 14:15:00,207.4,207.55,207.32,207.37,1921.0,193.4143,193.5542,193.3397,193.3863,1921.0
2022-08-01 14:20:00,207.36,207.59,207.36,207.39,2250.0,193.377,193.5915,193.377,193.405,2250.0
2022-08-01 14:25:00,207.39,207.44,207.29,207.44,2827.0,193.405,193.4516,193.3117,193.4516,2827.0
2022-08-01 14:30:00,207.46,207.67,207.43,207.54,2824.0,193.4702,193.6661,193.4423,193.5448,2824.0
2022-08-01 14:35:00,207.59,207.59,207.36,207.45,1600.0,193.5915,193.5915,193.377,193.4609,1600.0
2022-08-01 14:40:00,207.53,207.61,207.27,207.35,3208.0,193.5355,193.6101,193.293,193.3677,3208.0
2022-08-01 14:45:00,207.32,207.45,207.22,207.37,4354.0,193.3397,193.4609,193.2464,193.3863,4354.0
2022-08-01 14:50:00,207.29,207.53,207.26,207.48,4812.0,193.3117,193.5355,193.2837,193.4889,4812.0
2022-08-01 14:55:00,207.53,207.91,207.53,207.7,3412.0,193.5355,193.8899,193.5355,193.6941,3412.0
2022-08-01 15:00:00,207.73,207.79,207.49,207.55,4916.0,193.722,193.778,193.4982,193.5542,4916.0
2022-08-01 15:05:00,207.51,207.86,207.48,207.86,5769.0,193.5169,193.8433,193.4889,193.8433,5769.0
2022-08-01 15:10:00,207.78,207.78,207.63,207.74,3900.0,193.7687,193.7687,193.6288,193.7314,3900.0
2022-08-01 15:15:00,207.77,207.85,207.54,207.57,6963.0,193.7593,193.8339,193.5448,193.5728,6963.0
2022-08-01 15:20:00,207.59,207.6,207.38,207.44,8279.0,193.5915,193.6008,193.3956,193.4516,8279.0
2022-08-01 15:25:00,207.41,207.54,207.35,207.43,15814.0,193.4236,193.5448,193.3677,193.4423,15814.0
2022-08-01 15:30:00,207.37,207.5,207.24,207.32,7795.0,193.3863,193.5075,193.2651,193.3397,7795.0
2022-08-01 15:35:00,207.3,207.47,207.25,207.41,8570.0,193.321,193.4796,193.2744,193.4236,8570.0
2022-08-01 15:40:00,207.42,207.52,207.19,207.25,16421.0,193.4329,193.5262,193.2184,193.2744,16421.0
2022-08-01 15:45:00,207.26,207.8,207.2,207.71,17717.0,193.2837,193.7873,193.2278,193.7034,17717.0
2022-08-01 15:50:00,207.75,207.84,207.52,207.61,30886.0,193.7407,193.8246,193.5262,193.6101,30886.0
2022-08-01 15:55:00,207.63,207.76,207.35,207.35,57382.0,193.6288,193.75,193.3677,193.3677,57382.0
2022-08-02 09:30:00,203.0,206.52,203.0,204.06,32425.0,189.311,192.5936,189.311,190.2995,32425.0
2022-08-02 09:35:00,204.05,204.8,203.78,203.92,11980.0,190.2902,190.9896,190.0384,190.169,11980.0
2022-08-02 09:40:00,203.91,204.18,203.66,203.68,16485.0,190.1596,190.4114,189.9265,189.9451,16485.0
2022-08-02 09:45:00,203.68,203.9,203.33,203.35,12710.0,189.9451,190.1503,189.6187,189.6374,12710.0
2022-08-02 09:50:00,203.35,203.35,202.2,202.48,13925.0,189.6374,189.6374,188.5649,188.8261,13925.0
2022-08-02 09:55:00,202.38,203.26,202.12,203.13,34619.0,188.7328,189.5535,188.4903,189.4322,34619.0
2022-08-02 10:00:00,203.15,203.42,202.68,202.86,18451.0,189.4509,189.7027,189.0126,189.1804,18451.0
2022-08-02 10:05:00,202.96,202.96,202.39,202.48,15242.0,189.2737,189.2737,188.7421,188.8261,15242.0
2022-08-02 10:10:00,202.44,202.92,202.12,202.36,9295.0,188.7888,189.2364,188.4903,188.7141,9295.0
2022-08-02 10:15:00,202.37,202.73,202.35,202.63,9587.0,188.7235,189.0592,188.7048,188.9659,9587.0
2022-08-02 10:20:00,202.74,206.05,202.74,206.05,61975.0,189.0685,192.1553,189.0685,192.1553,61975.0
2022-08-02 10:25:00,206.01,209.8,205.97,208.42,71114.0,192.118,195.6524,192.0807,194.3655,71114.0
2022-08-02 10:30:00,208.42,208.99,207.49,208.48,21729.0,194.3655,194.8971,193.4982,194.4215,21729.0
2022-08-02 10:35:00,208.49,210.42,208.09,210.41,30961.0,194.4308,196.2306,194.0578,196.2213,30961.0
2022-08-02 10:40:00,210.28,213.0,210.27,211.48,42121.0,196.1001,198.6367,196.0907,197.2192,42121.0
2022-08-02 10:45:00,211.54,212.56,210.87,212.56,28032.0,197.2751,198.2263,196.6503,198.2263,28032.0
2022-08-02 10:50:00,212.37,213.21,212.16,212.45,19521.0,198.0491,198.8325,197.8533,198.1237,19521.0
2022-08-02 10:55:00,212.45,212.46,211.29,211.35,12335.0,198.1237,198.1331,197.042,197.0979,12335.0
2022-08-02 11:00:00,211.34,211.63,210.05,210.21,9583.0,197.0886,197.359,195.8856,196.0348,9583.0
2022-08-02 11:05:00,210.17,210.64,209.92,210.64,5475.0,195.9975,196.4358,195.7643,196.4358,5475.0
2022-08-02 11:10:00,210.68,210.93,210.61,210.75,3528.0,196.4731,196.7062,196.4078,196.5384,3528.0
2022-08-02 11:15:00,210.76,210.85,210.17,210.26,6186.0,196.5477,196.6316,195.9975,196.0814,6186.0
2022-08-02 11:20:00,210.19,210.24,209.99,209.99,7888.0,196.0161,196.0628,195.8296,195.8296,7888.0
2022-08-02 11:25:00,210.04,210.17,209.61,209.88,7426.0,195.8763,195.9975,195.4753,195.727,7426.0
2022-08-02 11:30:00,209.83,209.94,209.42,209.86,5760.0,195.6804,195.783,195.2981,195.7084,5760.0
2022-08-02 11:35:00,209.76,210.41,209.76,210.4,3736.0,195.6151,196.2213,195.6151,196.212,3736.0
2022-08-02 11:40:00,210.61,210.78,210.16,210.78,10833.0,196.4078,196.5664,195.9882,196.5664,10833.0
2022-08-02 11:45:00,210.77,210.78,210.33,210.59,4135.0,196.557,196.5664,196.1467,196.3892,4135.0
2022-08-02 11:50:00,210.64,210.65,209.94,209.94,8842.0,196.4358,196.4451,195.783,195.783,8842.0
2022-08-02 11:55:00,210.01,210.01,209.42,209.53,10350.0,195.8483,195.8483,195.2981,195.4006,10350.0
2022-08-02 12:00:00,209.52,209.98,209.5,209.92,3632.0,195.3913,195.8203,195.3727,195.7643,3632.0
2022-08-02 12:05:00,209.89,210.0,209.72,209.72,6268.0,195.7364,195.839,195.5778,195.5778,6268.0
2022-08-02 12:10:00,209.77,210.5,209.77,210.5,8691.0,195.6245,196.3052,195.6245,196.3052,8691.0
2022-08-02 12:15:00,210.62,210.62,210.2,210.34,12845.0,196.4171,196.4171,196.0255,196.156,12845.0
2022-08-02 12:20:00,210.32,210.33,210.03,210.26,4777.0,196.1374,196.1467,195.8669,196.0814,4777.0
2022-08-02 12:25:00,210.32,211.47,210.28,211.29,5888.0,196.1374,197.2098,196.1001,197.042,5888.0
2022-08-02 12:30:00,211.39,211.39,210.72,210.77,7621.0,197.1352,197.1352,196.5104,196.557,7621.0
2022-08-02 12:35:00,210.86,210.88,210.47,210.56,6520.0,196.641,196.6596,196.2773,196.3612,6520.0
2022-08-02 12:40:00,210.44,210.56,210.27,210.53,4138.0,196.2493,196.3612,196.0907,196.3332,4138.0
2022-08-02 12:45:00,210.58,210.65,210.31,210.37,4723.0,196.3798,196.4451,196.1281,196.184,4723.0
2022-08-02 12:50:00,210.4,211.03,210.31,210.88,6628.0,196.212,196.7995,196.1281,196.6596,6628.0
2022-08-02 12:55:00,211.04,211.19,210.88,210.99,4525.0,196.8088,196.9487,196.6596,196.7622,4525.0
2022-08-02 13:00:00,210.99,210.99,210.7,210.83,3405.0,196.7622,196.7622,196.4918,196.613,3405.0
2022-08-02 13:05:00,210.78,211.24,210.67,211.2,4946.0,196.5664,196.9953,196.4638,196.958,4946.0
2022-08-02 13:10:00,211.19,211.34,211.14,211.34,2589.0,196.9487,197.0886,196.9021,197.0886,2589.0
2022-08-02 13:15:00,211.39,211.59,211.33,211.49,7099.0,197.1352,197.3217,197.0793,197.2285,7099.0
2022-08-02 13:20:00,211.49,211.55,211.26,211.26,8922.0,197.2285,197.2844,197.014,197.014,8922.0
2022-08-02 13:25:00,211.18,211.29,210.46,210.46,4037.0,196.9394,197.042,196.2679,196.2679,4037.0
2022-08-02 13:30:00,210.53,210.87,210.33,210.59,3550.0,196.3332,196.6503,196.1467,196.3892,3550.0
2022-08-02 13:35:00,210.59,210.6,209.61,209.97,8300.0,196.3892,196.3985,195.4753,195.811,8300.0
2022-08-02 13:40:00,210.06,210.33,209.39,209.4,15887.0,195.8949,196.1467,195.2701,195.2794,15887.0
2022-08-02 13:45:00,209.39,209.44,208.83,208.94,16035.0,195.2701,195.3167,194.7479,194.8504,16035.0
2022-08-02 13:50:00,209.03,209.22,208.52,208.74,14125.0,194.9344,195.1116,194.4588,194.6639,14125.0
2022-08-02 13:55:00,208.78,209.05,208.62,209.0,8927.0,194.7012,194.953,194.552,194.9064,8927.0
2022-08-02 14:00:00,209.09,209.33,208.99,209.09,6137.0,194.9903,195.2141,194.8971,194.9903,6137.0
2022-08-02 14:05:00,209.2,209.55,209.1,209.53,3702.0,195.0929,195.4193,194.9996,195.4006,3702.0
2022-08-02 14:10:00,209.5,209.55,209.0,209.2,9614.0,195.3727,195.4193,194.9064,195.0929,9614.0
2022-08-02 14:15:00,209.15,209.17,208.75,208.84,7430.0,195.0463,195.0649,194.6732,194.7572,7430.0
2022-08-02 14:20:00,208.88,209.49,208.84,209.45,2636.0,194.7945,195.3633,194.7572,195.326,2636.0
2022-08-02 14:25:00,209.49,209.49,209.18,209.28,2152.0,195.3633,195.3633,195.0743,195.1675,2152.0
2022-08-02 14:30:00,209.28,209.54,208.87,208.87,16188.0,195.1675,195.41,194.7852,194.7852,16188.0
2022-08-02 14:35:00,208.91,208.91,208.42,208.58,17139.0,194.8225,194.8225,194.3655,194.5147,17139.0
2022-08-02 14:40:00,208.62,208.78,208.45,208.56,8738.0,194.552,194.7012,194.3935,194.4961,8738.0
2022-08-02 14:45:00,208.54,208.62,208.24,208.55,6586.0,194.4774,194.552,194.1976,194.4867,6586.0
2022-08-02 14:50:00,208.49,208.54,208.16,208.27,7023.0,194.4308,194.4774,194.123,194.2256,7023.0
2022-08-02 14:55:00,208.24,208.24,207.78,207.81,20012.0,194.1976,194.1976,193.7687,193.7966,20012.0
2022-08-02 15:00:00,207.83,207.84,207.57,207.76,10672.0,193.8153,193.8246,193.5728,193.75,10672.0
2022-08-02 15:05:00,207.71,207.75,207.23,207.24,9643.0,193.7034,193.7407,193.2557,193.2651,9643.0
2022-08-02 15:10:00,207.21,207.24,206.58,206.58,16947.0,193.2371,193.2651,192.6496,192.6496,16947.0
2022-08-02 15:15:00,206.66,206.71,206.16,206.44,25194.0,192.7242,192.7708,192.2579,192.519,25194.0
2022-08-02 15:20:00,206.38,206.46,205.87,205.87,32101.0,192.4631,192.5377,191.9875,191.9875,32101.0
2022-08-02 15:25:00,205.98,206.09,205.79,206.02,15455.0,192.09,192.1926,191.9129,192.1273,15455.0
2022-08-02 15:30:00,205.99,206.29,205.92,206.25,19596.0,192.0994,192.3791,192.0341,192.3418,19596.0
2022-08-02 15:35:00,206.28,206.68,206.26,206.46,10980.0,192.3698,192.7428,192.3512,192.5377,10980.0
2022-08-02 15:40:00,206.46,206.51,206.09,206.17,12814.0,192.5377,192.5843,192.1926,192.2672,12814.0
2022-08-02 15:45:00,206.16,206.23,205.41,205.64,34335.0,192.2579,192.3232,191.5585,191.773,34335.0
2022-08-02 15:50:00,205.72,205.8,205.44,205.5,45546.0,191.8476,191.9222,191.5865,191.6424,45546.0
2022-08-02 15:55:00,205.47,205.49,204.65,204.99,76738.0,191.6144,191.6331,190.8497,191.1668,76738.0
2022-08-03 09:30:00,205.47,206.48,205.47,206.07,15532.0,191.6144,192.5563,191.6144,192.174,15532.0
2022-08-03 09:35:00,206.36,207.3,206.34,207.08,6844.0,192.4444,193.321,192.4258,193.1159,6844.0
2022-08-03 09:40:00,207.0,207.0,206.17,206.22,6900.0,193.0413,193.0413,192.2672,192.3139,6900.0
2022-08-03 09:45:00,205.93,206.24,205.62,206.05,6593.0,192.0434,192.3325,191.7543,192.1553,6593.0
2022-08-03 09:50:00,205.92,206.11,205.25,205.62,6605.0,192.0341,192.2113,191.4093,191.7543,6605.0
2022-08-03 09:55:00,205.57,205.57,204.94,205.28,19217.0,191.7077,191.7077,191.1202,191.4372,19217.0
2022-08-03 10:00:00,205.25,205.76,205.15,205.33,21991.0,191.4093,191.8849,191.316,191.4839,21991.0
2022-08-03 10:05:00,205.42,205.89,205.42,205.78,6405.0,191.5678,192.0061,191.5678,191.9035,6405.0
2022-08-03 10:10:00,205.69,205.9,205.57,205.82,5234.0,191.8196,192.0154,191.7077,191.9408,5234.0
2022-08-03 10:15:00,205.81,205.81,204.63,204.82,6034.0,191.9315,191.9315,190.8311,191.0083,6034.0
2022-08-03 10:20:00,204.91,205.15,204.85,205.15,10897.0,191.0922,191.316,191.0362,191.316,10897.0
2022-08-03 10:25:00,205.14,205.85,205.14,205.85,6123.0,191.3067,191.9688,191.3067,191.9688,6123.0
2022-08-03 10:30:00,205.92,206.02,205.64,205.92,4229.0,192.0341,192.1273,191.773,192.0341,4229.0
2022-08-03 10:35:00,205.88,206.19,205.58,205.99,5714.0,191.9968,192.2859,191.717,192.0994,5714.0
2022-08-03 10:40:00,206.04,206.04,205.7,205.98,5469.0,192.146,192.146,191.8289,192.09,5469.0
2022-08-03 10:45:00,205.83,206.15,205.75,206.15,2270.0,191.9502,192.2486,191.8755,192.2486,2270.0
2022-08-03 10:50:00,206.34,206.34,205.9,205.94,5431.0,192.4258,192.4258,192.0154,192.0527,5431.0
2022-08-03 10:55:00,206.01,206.26,206.0,206.19,6132.0,192.118,192.3512,192.1087,192.2859,6132.0
2022-08-03 11:00:00,206.25,206.62,206.22,206.62,12807.0,192.3418,192.6869,192.3139,192.6869,12807.0
2022-08-03 11:05:00,206.62,207.03,206.59,206.99,4434.0,192.6869,193.0692,192.6589,193.0319,4434.0
2022-08-03 11:10:00,207.02,207.17,206.84,206.84,4522.0,193.0599,193.1998,192.892,192.892,4522.0
2022-08-03 11:15:00,206.82,207.08,206.82,206.84,4143.0,192.8734,193.1159,192.8734,192.892,4143.0
2022-08-03 11:20:00,206.86,207.01,206.74,207.01,7627.0,192.9107,193.0506,192.7988,193.0506,7627.0
2022-08-03 11:25:00,207.17,207.62,207.17,207.54,5168.0,193.1998,193.6194,193.1998,193.5448,5168.0
2022-08-03 11:30:00,207.5,207.78,207.49,207.71,3801.0,193.5075,193.7687,193.4982,193.7034,3801.0
2022-08-03 11:35:00,207.67,207.67,207.1,207.23,27633.0,193.6661,193.6661,193.1345,193.2557,27633.0
2022-08-03 11:40:00,207.3,207.67,207.24,207.59,7107.0,193.321,193.6661,193.2651,193.5915,7107.0
2022-08-03 11:45:00,207.54,207.74,207.5,207.63,2492.0,193.5448,193.7314,193.5075,193.6288,2492.0
2022-08-03 11:50:00,207.63,207.63,207.41,207.59,10479.0,193.6288,193.6288,193.4236,193.5915,10479.0
2022-08-03 11:55:00,207.9,208.27,207.8,208.18,9681.0,193.8806,194.2256,193.7873,194.1417,9681.0
2022-08-03 12:00:00,208.18,208.5,208.12,208.46,9789.0,194.1417,194.4401,194.0857,194.4028,9789.0
2022-08-03 12:05:00,208.46,208.59,208.33,208.48,9010.0,194.4028,194.524,194.2816,194.4215,9010.0
2022-08-03 12:10:00,208.55,208.69,208.43,208.56,7696.0,194.4867,194.6173,194.3748,194.4961,7696.0
2022-08-03 12:15:00,208.53,208.91,208.24,208.26,22379.0,194.4681,194.8225,194.1976,194.2163,22379.0
2022-08-03 12:20:00,208.28,208.31,207.8,208.15,8422.0,194.2349,194.2629,193.7873,194.1137,8422.0
2022-08-03 12:25:00,208.12,208.19,207.89,207.91,2904.0,194.0857,194.151,193.8712,193.8899,2904.0
2022-08-03 12:30:00,207.92,208.12,207.8,207.97,5027.0,193.8992,194.0857,193.7873,193.9458,5027.0
2022-08-03 12:35:00,207.97,208.1,207.95,208.09,5023.0,193.9458,194.0671,193.9272,194.0578,5023.0
2022-08-03 12:40:00,208.05,208.24,208.05,208.19,3192.0,194.0205,194.1976,194.0205,194.151,3192.0
2022-08-03 12:45:00,208.21,208.57,208.21,208.55,4117.0,194.1697,194.5054,194.1697,194.4867,4117.0
2022-08-03 12:50:00,208.71,209.1,208.64,208.95,12701.0,194.6359,194.9996,194.5707,194.8598,12701.0
2022-08-03 12:55:00,208.93,208.97,208.71,208.8,4426.0,194.8411,194.8784,194.6359,194.7199,4426.0
2022-08-03 13:00:00,208.81,208.82,208.5,208.66,6944.0,194.7292,194.7385,194.4401,194.5893,6944.0
2022-08-03 13:05:00,208.69,208.74,208.52,208.64,6239.0,194.6173,194.6639,194.4588,194.5707,6239.0
2022-08-03 13:10:00,208.67,208.67,208.43,208.45,8480.0,194.5986,194.5986,194.3748,194.3935,8480.0
2022-08-03 13:15:00,208.39,208.39,208.28,208.36,5567.0,194.3375,194.3375,194.2349,194.3095,5567.0
2022-08-03 13:20:00,208.34,208.57,208.34,208.55,6729.0,194.2909,194.5054,194.2909,194.4867,6729.0
2022-08-03 13:25:00,208.55,208.93,208.55,208.9,3380.0,194.4867,194.8411,194.4867,194.8131,3380.0
2022-08-03 13:30:00,208.97,209.29,208.94,209.0,12092.0,194.8784,195.1768,194.8504,194.9064,12092.0
2022-08-03 13:35:00,208.98,208.99,208.58,208.58,8984.0,194.8877,194.8971,194.5147,194.5147,8984.0
2022-08-03 13:40:00,208.57,208.71,208.38,208.56,5751.0,194.5054,194.6359,194.3282,194.4961,5751.0
2022-08-03 13:45:00,208.56,208.57,208.28,208.45,4362.0,194.4961,194.5054,194.2349,194.3935,4362.0
2022-08-03 13:50:00,208.44,208.56,208.42,208.56,2890.0,194.3842,194.4961,194.3655,194.4961,2890.0
2022-08-03 13:55:00,208.54,208.56,208.38,208.52,4204.0,194.4774,194.4961,194.3282,194.4588,4204.0
2022-08-03 14:00:00,208.49,208.66,208.36,208.54,5471.0,194.4308,194.5893,194.3095,194.4774,5471.0
2022-08-03 14:05:00,208.51,208.51,208.39,208.39,3780.0,194.4494,194.4494,194.3375,194.3375,3780.0
2022-08-03 14:10:00,208.43,208.58,208.39,208.52,5709.0,194.3748,194.5147,194.3375,194.4588,5709.0
2022-08-03 14:15:00,208.52,208.94,208.46,208.91,17584.0,194.4588,194.8504,194.4028,194.8225,17584.0
2022-08-03 14:20:00,208.94,209.23,208.7,208.76,12935.0,194.8504,195.1209,194.6266,194.6826,12935.0
2022-08-03 14:25:00,208.8,208.92,208.77,208.85,3044.0,194.7199,194.8318,194.6919,194.7665,3044.0
2022-08-03 14:30:00,208.84,208.98,208.8,208.94,3959.0,194.7572,194.8877,194.7199,194.8504,3959.0
2022-08-03 14:35:00,208.93,208.93,208.81,208.86,6106.0,194.8411,194.8411,194.7292,194.7758,6106.0
2022-08-03 14:40:00,208.84,208.85,208.61,208.78,5211.0,194.7572,194.7665,194.5427,194.7012,5211.0
2022-08-03 14:45:00,208.78,208.94,208.66,208.74,10910.0,194.7012,194.8504,194.5893,194.6639,10910.0
2022-08-03 14:50:00,208.72,208.83,208.65,208.8,5288.0,194.6453,194.7479,194.58,194.7199,5288.0
2022-08-03 14:55:00,208.83,208.98,208.82,208.94,2771.0,194.7479,194.8877,194.7385,194.8504,2771.0
2022-08-03 15:00:00,209.0,209.05,208.83,209.04,6121.0,194.9064,194.953,194.7479,194.9437,6121.0
2022-08-03 15:05:00,209.12,209.18,209.01,209.09,3276.0,195.0183,195.0743,194.9157,194.9903,3276.0
2022-08-03 15:10:00,209.01,209.08,208.81,208.88,13504.0,194.9157,194.981,194.7292,194.7945,13504.0
2022-08-03 15:15:00,208.89,209.01,208.72,208.79,5381.0,194.8038,194.9157,194.6453,194.7105,5381.0
2022-08-03 15:20:00,208.83,208.93,208.83,208.89,4126.0,194.7479,194.8411,194.7479,194.8038,4126.0
2022-08-03 15:25:00,208.93,209.04,208.85,208.99,7214.0,194.8411,194.9437,194.7665,194.8971,7214.0
2022-08-03 15:30:00,208.99,209.54,208.97,209.29,24436.0,194.8971,195.41,194.8784,195.1768,24436.0
2022-08-03 15:35:00,209.27,209.28,208.97,209.0,7618.0,195.1582,195.1675,194.8784,194.9064,7618.0
2022-08-03 15:40:00,209.01,209.31,209.01,209.28,7326.0,194.9157,195.1955,194.9157,195.1675,7326.0
2022-08-03 15:45:00,209.28,209.28,209.06,209.18,14459.0,195.1675,195.1675,194.9623,195.0743,14459.0
2022-08-03 15:50:00,209.2,209.37,209.18,209.27,21421.0,195.0929,195.2514,195.0743,195.1582,21421.0
2022-08-03 15:55:00,209.26,209.26,208.46,208.55,54854.0,195.1489,195.1489,194.4028,194.4867,54854.0
2022-08-04 09:30:00,208.66,208.77,207.9,207.9,9379.0,194.5893,194.6919,193.8806,193.8806,9379.0
2022-08-04 09:35:00,207.94,208.97,207.58,208.97,7224.0,193.9179,194.8784,193.5821,194.8784,7224.0
2022-08-04 09:40:00,209.21,209.21,208.48,208.86,8941.0,195.1022,195.1022,194.4215,194.7758,8941.0
2022-08-04 09:45:00,208.88,209.25,208.67,209.25,6538.0,194.7945,195.1395,194.5986,195.1395,6538.0
2022-08-04 09:50:00,209.18,209.18,208.69,208.95,6554.0,195.0743,195.0743,194.6173,194.8598,6554.0
2022-08-04 09:55:00,209.05,209.49,209.04,209.26,8088.0,194.953,195.3633,194.9437,195.1489,8088.0
2022-08-04 10:00:00,209.06,209.44,209.06,209.3,3388.0,194.9623,195.3167,194.9623,195.1862,3388.0
2022-08-04 10:05:00,209.32,209.54,209.18,209.43,11230.0,195.2048,195.41,195.0743,195.3074,11230.0
2022-08-04 10:10:00,209.54,209.98,209.45,209.81,4215.0,195.41,195.8203,195.326,195.6618,4215.0
2022-08-04 10:15:00,209.81,209.85,209.49,209.82,15212.0,195.6618,195.6991,195.3633,195.6711,15212.0
2022-08-04 10:20:00,209.76,210.13,209.76,210.03,8946.0,195.6151,195.9602,195.6151,195.8669,8946.0
2022-08-04 10:25:00,210.02,210.24,210.0,210.15,5196.0,195.8576,196.0628,195.839,195.9788,5196.0
2022-08-04 10:30:00,210.21,210.22,209.99,210.07,3667.0,196.0348,196.0441,195.8296,195.9042,3667.0
2022-08-04 10:35:00,210.1,210.1,209.52,209.53,7621.0,195.9322,195.9322,195.3913,195.4006,7621.0
2022-08-04 10:40:00,209.67,209.86,209.62,209.79,8340.0,195.5312,195.7084,195.4846,195.6431,8340.0
2022-08-04 10:45:00,209.75,210.25,209.68,210.25,3853.0,195.6058,196.0721,195.5405,196.0721,3853.0
2022-08-04 10:50:00,210.06,210.45,210.06,210.18,2065.0,195.8949,196.2586,195.8949,196.0068,2065.0
2022-08-04 10:55:00,210.17,210.17,209.9,209.9,542.0,195.9975,195.9975,195.7457,195.7457,542.0
2022-08-04 11:00:00,209.91,209.91,209.68,209.68,3856.0,195.755,195.755,195.5405,195.5405,3856.0
2022-08-04 11:05:00,209.69,209.99,209.63,209.94,4408.0,195.5499,195.8296,195.4939,195.783,4408.0
2022-08-04 11:10:00,210.01,210.14,209.99,210.11,1614.0,195.8483,195.9695,195.8296,195.9415,1614.0
2022-08-04 11:15:00,210.0,210.11,209.85,210.1,3767.0,195.839,195.9415,195.6991,195.9322,3767.0
2022-08-04 11:20:00,210.12,210.17,209.78,209.78,1995.0,195.9509,195.9975,195.6338,195.6338,1995.0
2022-08-04 11:25:00,209.7,209.7,209.23,209.33,1467.0,195.5592,195.5592,195.1209,195.2141,1467.0
2022-08-04 11:30:00,209.39,209.74,209.39,209.6,1893.0,195.2701,195.5965,195.2701,195.4659,1893.0
2022-08-04 11:35:00,209.58,209.74,209.25,209.38,3376.0,195.4473,195.5965,195.1395,195.2608,3376.0
2022-08-04 11:40:00,209.44,209.44,209.15,209.37,2818.0,195.3167,195.3167,195.0463,195.2514,2818.0
2022-08-04 11:45:00,209.21,209.52,209.17,209.35,1206.0,195.1022,195.3913,195.0649,195.2328,1206.0
2022-08-04 11:50:00,209.53,209.59,209.4,209.59,1735.0,195.4006,195.4566,195.2794,195.4566,1735.0
2022-08-04 11:55:00,209.52,209.66,209.46,209.51,1020.0,195.3913,195.5219,195.3354,195.382,1020.0
2022-08-04 12:00:00,209.54,209.58,209.29,209.29,1849.0,195.41,195.4473,195.1768,195.1768,1849.0
2022-08-04 12:05:00,209.37,209.43,209.26,209.28,1886.0,195.2514,195.3074,195.1489,195.1675,1886.0
2022-08-04 12:10:00,209.31,209.45,209.19,209.31,4347.0,195.1955,195.326,195.0836,195.1955,4347.0
2022-08-04 12:15:00,209.31,209.53,209.12,209.52,3045.0,195.1955,195.4006,195.0183,195.3913,3045.0
2022-08-04 12:20:00,209.47,209.62,209.47,209.62,2611.0,195.3447,195.4846,195.3447,195.4846,2611.0
2022-08-04 12:25:00,209.69,209.72,209.62,209.72,2147.0,195.5499,195.5778,195.4846,195.5778,2147.0
2022-08-04 12:30:00,209.69,209.79,209.5,209.78,6329.0,195.5499,195.6431,195.3727,195.6338,6329.0
2022-08-04 12:35:00,209.75,209.75,209.59,209.66,3298.0,195.6058,195.6058,195.4566,195.5219,3298.0
2022-08-04 12:40:00,209.7,209.79,209.66,209.75,4328.0,195.5592,195.6431,195.5219,195.6058,4328.0
2022-08-04 12:45:00,209.76,209.81,209.56,209.63,10102.0,195.6151,195.6618,195.4286,195.4939,10102.0
2022-08-04 12:50:00,209.7,209.75,209.49,209.51,8902.0,195.5592,195.6058,195.3633,195.382,8902.0
2022-08-04 12:55:00,209.46,209.49,209.27,209.27,5676.0,195.3354,195.3633,195.1582,195.1582,5676.0
2022-08-04 13:00:00,209.3,209.41,209.16,209.17,5326.0,195.1862,195.2887,195.0556,195.0649,5326.0
2022-08-04 13:05:00,209.09,209.27,209.09,209.26,1387.0,194.9903,195.1582,194.9903,195.1489,1387.0
2022-08-04 13:10:00,209.25,209.43,209.25,209.41,1828.0,195.1395,195.3074,195.1395,195.2887,1828.0
2022-08-04 13:15:00,209.52,209.69,209.47,209.68,2705.0,195.3913,195.5499,195.3447,195.5405,2705.0
2022-08-04 13:20:00,209.68,209.77,209.5,209.68,5792.0,195.5405,195.6245,195.3727,195.5405,5792.0
2022-08-04 13:25:00,209.67,209.8,209.62,209.72,1978.0,195.5312,195.6524,195.4846,195.5778,1978.0
2022-08-04 13:30:00,209.69,210.07,209.68,210.0,7045.0,195.5499,195.9042,195.5405,195.839,7045.0
2022-08-04 13:35:00,210.01,210.05,209.99,210.05,1070.0,195.8483,195.8856,195.8296,195.8856,1070.0
2022-08-04 13:40:00,210.08,210.23,210.05,210.15,2319.0,195.9136,196.0534,195.8856,195.9788,2319.0
2022-08-04 13:45:00,210.0,210.09,209.87,210.06,11088.0,195.839,195.9229,195.7177,195.8949,11088.0
2022-08-04 13:50:00,209.97,210.0,209.78,209.99,2288.0,195.811,195.839,195.6338,195.8296,2288.0
2022-08-04 13:55:00,209.99,209.99,209.87,209.96,2333.0,195.8296,195.8296,195.7177,195.8017,2333.0
2022-08-04 14:00:00,209.95,210.05,209.74,209.84,4379.0,195.7923,195.8856,195.5965,195.6897,4379.0
2022-08-04 14:05:00,209.96,210.16,209.95,210.09,4516.0,195.8017,195.9882,195.7923,195.9229,4516.0
2022-08-04 14:10:00,210.14,210.14,209.91,209.91,6923.0,195.9695,195.9695,195.755,195.755,6923.0
2022-08-04 14:15:00,209.96,210.03,209.89,209.9,6211.0,195.8017,195.8669,195.7364,195.7457,6211.0
2022-08-04 14:20:00,209.93,210.0,209.87,209.92,3252.0,195.7737,195.839,195.7177,195.7643,3252.0
2022-08-04 14:25:00,209.96,210.08,209.95,210.08,3988.0,195.8017,195.9136,195.7923,195.9136,3988.0
2022-08-04 14:30:00,210.03,210.06,209.84,209.89,1979.0,195.8669,195.8949,195.6897,195.7364,1979.0
2022-08-04 14:35:00,209.85,209.86,209.7,209.77,4265.0,195.6991,195.7084,195.5592,195.6245,4265.0
2022-08-04 14:40:00,209.7,209.71,209.48,209.67,3687.0,195.5592,195.5685,195.354,195.5312,3687.0
2022-08-04 14:45:00,209.72,209.72,209.54,209.61,3074.0,195.5778,195.5778,195.41,195.4753,3074.0
2022-08-04 14:50:00,209.65,209.81,209.65,209.67,17977.0,195.5126,195.6618,195.5126,195.5312,17977.0
2022-08-04 14:55:00,209.66,209.66,209.27,209.31,4767.0,195.5219,195.5219,195.1582,195.1955,4767.0
2022-08-04 15:00:00,209.31,209.45,209.27,209.45,4224.0,195.1955,195.326,195.1582,195.326,4224.0
2022-08-04 15:05:00,209.48,209.58,209.42,209.55,5490.0,195.354,195.4473,195.2981,195.4193,5490.0
2022-08-04 15:10:00,209.57,209.76,209.51,209.76,5343.0,195.438,195.6151,195.382,195.6151,5343.0
2022-08-04 15:15:00,209.76,209.92,209.76,209.91,6376.0,195.6151,195.7643,195.6151,195.755,6376.0
2022-08-04 15:20:00,209.94,210.06,209.87,210.0,9834.0,195.783,195.8949,195.7177,195.839,9834.0
2022-08-04 15:25:00,209.99,210.09,209.85,209.85,8694.0,195.8296,195.9229,195.6991,195.6991,8694.0
2022-08-04 15:30:00,209.81,209.82,209.59,209.81,17076.0,195.6618,195.6711,195.4566,195.6618,17076.0
2022-08-04 15:35:00,209.82,210.07,209.68,209.68,20227.0,195.6711,195.9042,195.5405,195.5405,20227.0
2022-08-04 15:40:00,209.68,209.81,209.61,209.66,6637.0,195.5405,195.6618,195.4753,195.5219,6637.0
2022-08-04 15:45:00,209.63,209.74,209.33,209.33,17948.0,195.4939,195.5965,195.2141,195.2141,17948.0
2022-08-04 15:50:00,209.41,209.51,209.27,209.43,18075.0,195.2887,195.382,195.1582,195.3074,18075.0
2022-08-04 15:55:00,209.41,209.57,209.23,209.42,38641.0,195.2887,195.438,195.1209,195.2981,38641.0
2022-08-05 09:30:00,207.61,208.13,207.23,207.55,13475.0,193.6101,194.0951,193.2557,193.5542,13475.0
2022-08-05 09:35:00,207.63,207.9,207.25,207.25,8879.0,193.6288,193.8806,193.2744,193.2744,8879.0
2022-08-05 09:40:00,207.39,208.1,207.38,207.79,8825.0,193.405,194.0671,193.3956,193.778,8825.0
2022-08-05 09:45:00,207.64,207.79,207.36,207.68,10378.0,193.6381,193.778,193.377,193.6754,10378.0
2022-08-05 09:50:00,207.76,207.97,207.61,207.9,3465.0,193.75,193.9458,193.6101,193.8806,3465.0
2022-08-05 09:55:00,207.97,207.97,207.79,207.95,2078.0,193.9458,193.9458,193.778,193.9272,2078.0
2022-08-05 10:00:00,208.05,208.35,208.0,208.35,3315.0,194.0205,194.3002,193.9738,194.3002,3315.0
2022-08-05 10:05:00,208.15,208.77,208.15,208.74,2503.0,194.1137,194.6919,194.1137,194.6639,2503.0
2022-08-05 10:10:00,208.75,208.97,208.73,208.91,13165.0,194.6732,194.8784,194.6546,194.8225,13165.0
2022-08-05 10:15:00,209.18,209.24,208.87,208.94,2593.0,195.0743,195.1302,194.7852,194.8504,2593.0
2022-08-05 10:20:00,208.86,208.96,208.72,208.81,1901.0,194.7758,194.8691,194.6453,194.7292,1901.0
2022-08-05 10:25:00,208.83,208.83,208.37,208.65,3338.0,194.7479,194.7479,194.3189,194.58,3338.0
2022-08-05 10:30:00,208.35,208.35,207.81,208.02,2665.0,194.3002,194.3002,193.7966,193.9925,2665.0
2022-08-05 10:35:00,208.1,208.22,207.8,208.17,15985.0,194.0671,194.179,193.7873,194.1324,15985.0
2022-08-05 10:40:00,208.17,208.17,207.66,207.72,2406.0,194.1324,194.1324,193.6567,193.7127,2406.0
2022-08-05 10:45:00,207.69,208.03,207.69,207.94,3833.0,193.6847,194.0018,193.6847,193.9179,3833.0
2022-08-05 10:50:00,207.93,208.05,207.75,207.96,4307.0,193.9085,194.0205,193.7407,193.9365,4307.0
2022-08-05 10:55:00,208.02,208.18,208.02,208.04,1797.0,193.9925,194.1417,193.9925,194.0111,1797.0
2022-08-05 11:00:00,207.85,207.95,207.71,207.8,2202.0,193.8339,193.9272,193.7034,193.7873,2202.0
2022-08-05 11:05:00,207.72,207.74,207.44,207.67,2375.0,193.7127,193.7314,193.4516,193.6661,2375.0
2022-08-05 11:10:00,207.7,207.9,207.7,207.72,4683.0,193.6941,193.8806,193.6941,193.7127,4683.0
2022-08-05 11:15:00,207.78,207.78,207.43,207.67,2674.0,193.7687,193.7687,193.4423,193.6661,2674.0
2022-08-05 11:20:00,207.63,207.68,207.47,207.61,26955.0,193.6288,193.6754,193.4796,193.6101,26955.0
2022-08-05 11:25:00,207.51,207.56,207.27,207.38,4573.0,193.5169,193.5635,193.293,193.3956,4573.0
2022-08-05 11:30:00,207.24,207.5,207.24,207.47,2320.0,193.2651,193.5075,193.2651,193.4796,2320.0
2022-08-05 11:35:00,207.41,207.42,207.24,207.28,4520.0,193.4236,193.4329,193.2651,193.3024,4520.0
2022-08-05 11:40:00,207.24,207.35,207.21,207.31,5381.0,193.2651,193.3677,193.2371,193.3304,5381.0
2022-08-05 11:45:00,207.23,207.28,206.9,206.92,9998.0,193.2557,193.3024,192.948,192.9667,9998.0
2022-08-05 11:50:00,206.97,207.08,206.83,206.97,7712.0,193.0133,193.1159,192.8827,193.0133,7712.0
2022-08-05 11:55:00,206.95,206.96,206.69,206.87,20908.0,192.9946,193.004,192.7522,192.92,20908.0
2022-08-05 12:00:00,206.85,207.05,206.83,207.01,3500.0,192.9014,193.0879,192.8827,193.0506,3500.0
2022-08-05 12:05:00,207.12,207.3,207.01,207.05,3477.0,193.1532,193.321,193.0506,193.0879,3477.0
2022-08-05 12:10:00,207.17,207.45,207.17,207.45,4209.0,193.1998,193.4609,193.1998,193.4609,4209.0
2022-08-05 12:15:00,207.49,207.56,207.37,207.48,5592.0,193.4982,193.5635,193.3863,193.4889,5592.0
2022-08-05 12:20:00,207.5,207.52,207.3,207.33,10177.0,193.5075,193.5262,193.321,193.349,10177.0
2022-08-05 12:25:00,207.33,207.53,207.33,207.53,4605.0,193.349,193.5355,193.349,193.5355,4605.0
2022-08-05 12:30:00,207.55,207.65,207.5,207.51,9530.0,193.5542,193.6474,193.5075,193.5169,9530.0
2022-08-05 12:35:00,207.51,207.58,207.33,207.49,20275.0,193.5169,193.5821,193.349,193.4982,20275.0
2022-08-05 12:40:00,207.45,207.57,207.39,207.54,3440.0,193.4609,193.5728,193.405,193.5448,3440.0
2022-08-05 12:45:00,207.59,207.95,207.59,207.95,4375.0,193.5915,193.9272,193.5915,193.9272,4375.0
2022-08-05 12:50:00,207.95,207.97,207.77,207.78,5041.0,193.9272,193.9458,193.7593,193.7687,5041.0
2022-08-05 12:55:00,207.79,207.94,207.68,207.88,4129.0,193.778,193.9179,193.6754,193.8619,4129.0
2022-08-05 13:00:00,207.95,208.19,207.95,208.18,5033.0,193.9272,194.151,193.9272,194.1417,5033.0
2022-08-05 13:05:00,208.26,208.39,208.26,208.34,3260.0,194.2163,194.3375,194.2163,194.2909,3260.0
2022-08-05 13:10:00,208.35,208.41,208.32,208.37,2043.0,194.3002,194.3562,194.2722,194.3189,2043.0
2022-08-05 13:15:00,208.47,208.56,208.39,208.53,7602.0,194.4121,194.4961,194.3375,194.4681,7602.0
2022-08-05 13:20:00,208.46,208.73,208.43,208.73,3313.0,194.4028,194.6546,194.3748,194.6546,3313.0
2022-08-05 13:25:00,208.64,208.88,208.63,208.78,75874.0,194.5707,194.7945,194.5613,194.7012,75874.0
2022-08-05 13:30:00,208.81,209.22,208.81,209.19,4101.0,194.7292,195.1116,194.7292,195.0836,4101.0
2022-08-05 13:35:00,209.25,209.44,209.25,209.44,4657.0,195.1395,195.3167,195.1395,195.3167,4657.0
2022-08-05 13:40:00,209.45,209.48,209.39,209.48,4257.0,195.326,195.354,195.2701,195.354,4257.0
2022-08-05 13:45:00,209.48,209.48,209.22,209.22,2188.0,195.354,195.354,195.1116,195.1116,2188.0
2022-08-05 13:50:00,209.25,209.25,209.0,209.0,3064.0,195.1395,195.1395,194.9064,194.9064,3064.0
2022-08-05 13:55:00,209.07,209.24,208.82,209.09,3789.0,194.9717,195.1302,194.7385,194.9903,3789.0
2022-08-05 14:00:00,209.08,209.17,209.0,209.17,9403.0,194.981,195.0649,194.9064,195.0649,9403.0
2022-08-05 14:05:00,209.15,209.23,209.08,209.08,2733.0,195.0463,195.1209,194.981,194.981,2733.0
2022-08-05 14:10:00,209.1,209.11,209.04,209.04,2229.0,194.9996,195.009,194.9437,194.9437,2229.0
2022-08-05 14:15:00,209.01,209.36,209.01,209.36,5111.0,194.9157,195.2421,194.9157,195.2421,5111.0
2022-08-05 14:20:00,209.38,209.72,209.35,209.72,19391.0,195.2608,195.5778,195.2328,195.5778,19391.0
2022-08-05 14:25:00,209.69,209.75,209.18,209.23,9724.0,195.5499,195.6058,195.0743,195.1209,9724.0
2022-08-05 14:30:00,209.18,209.43,209.11,209.42,4934.0,195.0743,195.3074,195.009,195.2981,4934.0
2022-08-05 14:35:00,209.41,209.59,209.4,209.59,5129.0,195.2887,195.4566,195.2794,195.4566,5129.0
2022-08-05 14:40:00,209.59,209.59,209.34,209.44,7177.0,195.4566,195.4566,195.2235,195.3167,7177.0
2022-08-05 14:45:00,209.43,209.54,209.41,209.41,2450.0,195.3074,195.41,195.2887,195.2887,2450.0
2022-08-05 14:50:00,209.34,209.66,209.33,209.56,5005.0,195.2235,195.5219,195.2141,195.4286,5005.0
2022-08-05 14:55:00,209.55,209.55,209.29,209.41,4961.0,195.4193,195.4193,195.1768,195.2887,4961.0
2022-08-05 15:00:00,209.56,209.72,209.5,209.72,3034.0,195.4286,195.5778,195.3727,195.5778,3034.0
2022-08-05 15:05:00,209.72,209.75,209.53,209.75,4901.0,195.5778,195.6058,195.4006,195.6058,4901.0
2022-08-05 15:10:00,209.75,209.96,209.75,209.8,5300.0,195.6058,195.8017,195.6058,195.6524,5300.0
2022-08-05 15:15:00,209.87,210.2,209.87,209.98,28027.0,195.7177,196.0255,195.7177,195.8203,28027.0
2022-08-05 15:20:00,209.98,210.02,209.78,209.91,4898.0,195.8203,195.8576,195.6338,195.755,4898.0
2022-08-05 15:25:00,209.88,210.2,209.77,210.11,10745.0,195.727,196.0255,195.6245,195.9415,10745.0
2022-08-05 15:30:00,210.09,210.15,210.03,210.11,11947.0,195.9229,195.9788,195.8669,195.9415,11947.0
2022-08-05 15:35:00,210.1,210.54,210.08,210.34,22164.0,195.9322,196.3425,195.9136,196.156,22164.0
2022-08-05 15:40:00,210.36,210.39,210.27,210.32,8197.0,196.1747,196.2027,196.0907,196.1374,8197.0
2022-08-05 15:45:00,210.35,210.54,210.27,210.51,13776.0,196.1654,196.3425,196.0907,196.3146,13776.0
2022-08-05 15:50:00,210.58,210.73,210.46,210.62,17904.0,196.3798,196.5197,196.2679,196.4171,17904.0
2022-08-05 15:55:00,210.61,210.87,210.59,210.77,38559.0,196.4078,196.6503,196.3892,196.557,38559.0
2022-08-08 09:30:00,212.7,213.45,212.46,212.73,12933.0,198.3569,199.0563,198.1331,198.3849,12933.0
2022-08-08 09:35:00,212.07,212.07,211.83,211.88,400.0,197.7694,197.7694,197.5456,197.5922,400.0
2022-08-08 09:40:00,211.99,212.53,211.76,211.89,3163.0,197.6948,198.1983,197.4803,197.6015,3163.0
2022-08-08 09:45:00,211.75,212.1,211.75,212.08,2803.0,197.4709,197.7973,197.4709,197.7787,2803.0
2022-08-08 09:50:00,212.15,212.35,211.82,211.94,2410.0,197.844,198.0305,197.5362,197.6481,2410.0
2022-08-08 09:55:00,212.05,212.05,211.71,211.85,3274.0,197.7507,197.7507,197.4336,197.5642,3274.0
2022-08-08 10:00:00,211.86,212.15,211.86,211.93,2144.0,197.5735,197.844,197.5735,197.6388,2144.0
2022-08-08 10:05:00,212.04,212.05,211.04,211.2,12733.0,197.7414,197.7507,196.8088,196.958,12733.0
2022-08-08 10:10:00,211.2,211.36,211.1,211.2,13213.0,196.958,197.1072,196.8648,196.958,13213.0
2022-08-08 10:15:00,211.13,211.49,211.13,211.17,10049.0,196.8928,197.2285,196.8928,196.9301,10049.0
2022-08-08 10:20:00,211.16,211.37,210.98,211.03,5610.0,196.9207,197.1166,196.7529,196.7995,5610.0
2022-08-08 10:25:00,211.0,211.13,210.84,211.03,9688.0,196.7715,196.8928,196.6223,196.7995,9688.0
2022-08-08 10:30:00,211.12,211.23,211.09,211.15,8202.0,196.8834,196.986,196.8555,196.9114,8202.0
2022-08-08 10:35:00,211.11,211.26,211.02,211.25,8187.0,196.8741,197.014,196.7902,197.0047,8187.0
2022-08-08 10:40:00,211.25,212.2,211.25,212.2,4225.0,197.0047,197.8906,197.0047,197.8906,4225.0
2022-08-08 10:45:00,212.2,212.24,211.93,211.93,4707.0,197.8906,197.9279,197.6388,197.6388,4707.0
2022-08-08 10:50:00,212.08,212.09,211.82,212.01,2285.0,197.7787,197.788,197.5362,197.7134,2285.0
2022-08-08 10:55:00,212.01,212.01,211.62,211.62,1692.0,197.7134,197.7134,197.3497,197.3497,1692.0
2022-08-08 11:00:00,211.73,211.75,211.36,211.36,401.0,197.4523,197.4709,197.1072,197.1072,401.0
2022-08-08 11:05:00,211.33,211.35,211.24,211.3,1102.0,197.0793,197.0979,196.9953,197.0513,1102.0
2022-08-08 11:10:00,211.3,211.3,211.04,211.07,2394.0,197.0513,197.0513,196.8088,196.8368,2394.0
2022-08-08 11:15:00,211.08,211.08,210.4,210.66,8592.0,196.8461,196.8461,196.212,196.4544,8592.0
2022-08-08 11:20:00,210.62,210.66,210.47,210.54,4790.0,196.4171,196.4544,196.2773,196.3425,4790.0
2022-08-08 11:25:00,210.5,210.72,210.5,210.66,900.0,196.3052,196.5104,196.3052,196.4544,900.0
2022-08-08 11:30:00,210.59,210.66,210.33,210.51,7167.0,196.3892,196.4544,196.1467,196.3146,7167.0
2022-08-08 11:35:00,210.48,210.52,210.1,210.11,6796.0,196.2866,196.3239,195.9322,195.9415,6796.0
2022-08-08 11:40:00,210.11,210.15,209.61,209.8,6229.0,195.9415,195.9788,195.4753,195.6524,6229.0
2022-08-08 11:45:00,210.05,210.53,209.93,210.53,2452.0,195.8856,196.3332,195.7737,196.3332,2452.0
2022-08-08 11:50:00,210.54,210.71,210.53,210.65,4643.0,196.3425,196.5011,196.3332,196.4451,4643.0
2022-08-08 11:55:00,210.71,210.91,210.5,210.58,3334.0,196.5011,196.6876,196.3052,196.3798,3334.0
2022-08-08 12:00:00,210.57,210.59,210.43,210.5,1306.0,196.3705,196.3892,196.24,196.3052,1306.0
2022-08-08 12:05:00,210.47,210.5,209.93,210.0,2205.0,196.2773,196.3052,195.7737,195.839,2205.0
2022-08-08 12:10:00,209.93,209.93,209.56,209.67,4001.0,195.7737,195.7737,195.4286,195.5312,4001.0
2022-08-08 12:15:00,209.63,209.64,208.88,209.06,5836.0,195.4939,195.5032,194.7945,194.9623,5836.0
2022-08-08 12:20:00,209.05,209.49,208.95,209.49,4350.0,194.953,195.3633,194.8598,195.3633,4350.0
2022-08-08 12:25:00,209.63,209.63,209.31,209.44,3932.0,195.4939,195.4939,195.1955,195.3167,3932.0
2022-08-08 12:30:00,209.45,209.49,209.34,209.37,4100.0,195.326,195.3633,195.2235,195.2514,4100.0
2022-08-08 12:35:00,209.39,209.62,209.15,209.57,3937.0,195.2701,195.4846,195.0463,195.438,3937.0
2022-08-08 12:40:00,209.53,209.67,209.38,209.48,7492.0,195.4006,195.5312,195.2608,195.354,7492.0
2022-08-08 12:45:00,209.56,209.81,209.53,209.72,1587.0,195.4286,195.6618,195.4006,195.5778,1587.0
2022-08-08 12:50:00,209.74,209.89,209.7,209.89,1709.0,195.5965,195.7364,195.5592,195.7364,1709.0
2022-08-08 12:55:00,209.89,209.91,209.67,209.69,3715.0,195.7364,195.755,195.5312,195.5499,3715.0
2022-08-08 13:00:00,209.68,209.78,209.62,209.77,7415.0,195.5405,195.6338,195.4846,195.6245,7415.0
2022-08-08 13:05:00,209.77,209.99,209.74,209.99,2744.0,195.6245,195.8296,195.5965,195.8296,2744.0
2022-08-08 13:10:00,210.0,210.0,209.76,209.86,3531.0,195.839,195.839,195.6151,195.7084,3531.0
2022-08-08 13:15:00,209.86,210.05,209.73,209.73,4786.0,195.7084,195.8856,195.5872,195.5872,4786.0
2022-08-08 13:20:00,209.59,209.61,209.35,209.61,1471.0,195.4566,195.4753,195.2328,195.4753,1471.0
2022-08-08 13:25:00,209.76,209.77,209.5,209.5,1597.0,195.6151,195.6245,195.3727,195.3727,1597.0
2022-08-08 13:30:00,209.4,209.57,209.4,209.55,1389.0,195.2794,195.438,195.2794,195.4193,1389.0
2022-08-08 13:35:00,209.5,209.5,209.33,209.4,1125.0,195.3727,195.3727,195.2141,195.2794,1125.0
2022-08-08 13:40:00,209.37,209.66,209.36,209.64,1670.0,195.2514,195.5219,195.2421,195.5032,1670.0
2022-08-08 13:45:00,209.59,209.71,209.54,209.62,2885.0,195.4566,195.5685,195.41,195.4846,2885.0
2022-08-08 13:50:00,209.61,209.81,209.6,209.78,2024.0,195.4753,195.6618,195.4659,195.6338,2024.0
2022-08-08 13:55:00,209.84,209.9,209.81,209.84,1454.0,195.6897,195.7457,195.6618,195.6897,1454.0
2022-08-08 14:00:00,209.82,209.82,209.46,209.46,3289.0,195.6711,195.6711,195.3354,195.3354,3289.0
2022-08-08 14:05:00,209.38,209.84,209.3,209.77,2179.0,195.2608,195.6897,195.1862,195.6245,2179.0
2022-08-08 14:10:00,209.75,209.75,209.54,209.56,2381.0,195.6058,195.6058,195.41,195.4286,2381.0
2022-08-08 14:15:00,209.56,209.57,209.17,209.29,3349.0,195.4286,195.438,195.0649,195.1768,3349.0
2022-08-08 14:20:00,209.32,209.32,209.21,209.23,2094.0,195.2048,195.2048,195.1022,195.1209,2094.0
2022-08-08 14:25:00,209.16,209.25,209.05,209.15,2600.0,195.0556,195.1395,194.953,195.0463,2600.0
2022-08-08 14:30:00,209.09,209.42,209.09,209.38,4335.0,194.9903,195.2981,194.9903,195.2608,4335.0
2022-08-08 14:35:00,209.31,209.38,209.2,209.31,1700.0,195.1955,195.2608,195.0929,195.1955,1700.0
2022-08-08 14:40:00,209.3,209.39,209.13,209.17,3474.0,195.1862,195.2701,195.0276,195.0649,3474.0
2022-08-08 14:45:00,209.14,209.14,208.74,208.89,4709.0,195.0369,195.0369,194.6639,194.8038,4709.0
2022-08-08 14:50:00,208.83,208.84,208.55,208.55,4599.0,194.7479,194.7572,194.4867,194.4867,4599.0
2022-08-08 14:55:00,208.62,208.93,208.59,208.83,4160.0,194.552,194.8411,194.524,194.7479,4160.0
2022-08-08 15:00:00,208.78,208.82,208.64,208.74,2923.0,194.7012,194.7385,194.5707,194.6639,2923.0
2022-08-08 15:05:00,208.75,208.82,208.74,208.8,2800.0,194.6732,194.7385,194.6639,194.7199,2800.0
2022-08-08 15:10:00,208.73,208.77,208.69,208.77,3361.0,194.6546,194.6919,194.6173,194.6919,3361.0
2022-08-08 15:15:00,208.7,208.74,208.56,208.74,4651.0,194.6266,194.6639,194.4961,194.6639,4651.0
2022-08-08 15:20:00,208.75,208.93,208.7,208.83,3205.0,194.6732,194.8411,194.6266,194.7479,3205.0
2022-08-08 15:25:00,208.9,208.94,208.77,208.9,3013.0,194.8131,194.8504,194.6919,194.8131,3013.0
2022-08-08 15:30:00,208.79,208.86,208.59,208.84,5990.0,194.7105,194.7758,194.524,194.7572,5990.0
2022-08-08 15:35:00,208.84,208.85,208.6,208.76,11295.0,194.7572,194.7665,194.5334,194.6826,11295.0
2022-08-08 15:40:00,208.76,208.94,208.74,208.92,8064.0,194.6826,194.8504,194.6639,194.8318,8064.0
2022-08-08 15:45:00,209.0,209.37,208.99,209.25,8408.0,194.9064,195.2514,194.8971,195.1395,8408.0
2022-08-08 15:50:00,209.24,209.54,209.17,209.54,12357.0,195.1302,195.41,195.0649,195.41,12357.0
2022-08-08 15:55:00,209.52,209.62,209.22,209.23,37904.0,195.3913,195.4846,195.1116,195.1209,37904.0
2022-08-09 09:30:00,209.01,209.2,208.6,208.61,6424.0,194.9157,195.0929,194.5334,194.5427,6424.0
2022-08-09 09:35:00,208.79,209.31,208.76,209.31,2354.0,194.7105,195.1955,194.6826,195.1955,2354.0
2022-08-09 09:40:00,209.05,209.44,208.95,209.17,4441.0,194.953,195.3167,194.8598,195.0649,4441.0
2022-08-09 09:45:00,209.07,209.09,208.66,208.98,3518.0,194.9717,194.9903,194.5893,194.8877,3518.0
2022-08-09 09:50:00,209.02,209.02,208.21,208.44,2801.0,194.925,194.925,194.1697,194.3842,2801.0
2022-08-09 09:55:00,208.57,209.19,208.57,209.02,2160.0,194.5054,195.0836,194.5054,194.925,2160.0
2022-08-09 10:00:00,208.87,209.19,208.85,209.17,1569.0,194.7852,195.0836,194.7665,195.0649,1569.0
2022-08-09 10:05:00,209.17,209.55,209.16,209.55,3563.0,195.0649,195.4193,195.0556,195.4193,3563.0
2022-08-09 10:10:00,209.69,209.76,209.48,209.48,2155.0,195.5499,195.6151,195.354,195.354,2155.0
2022-08-09 10:15:00,209.57,209.65,209.17,209.24,5526.0,195.438,195.5126,195.0649,195.1302,5526.0
2022-08-09 10:20:00,209.3,209.48,209.28,209.28,1476.0,195.1862,195.354,195.1675,195.1675,1476.0
2022-08-09 10:25:00,209.36,209.54,209.26,209.33,1586.0,195.2421,195.41,195.1489,195.2141,1586.0
2022-08-09 10:30:00,209.4,209.86,209.4,209.86,2072.0,195.2794,195.7084,195.2794,195.7084,2072.0
2022-08-09 10:35:00,209.82,209.82,209.29,209.54,11085.0,195.6711,195.6711,195.1768,195.41,11085.0
2022-08-09 10:40:00,209.68,209.68,209.44,209.44,4844.0,195.5405,195.5405,195.3167,195.3167,4844.0
2022-08-09 10:45:00,209.45,209.57,209.4,209.56,2193.0,195.326,195.438,195.2794,195.4286,2193.0
2022-08-09 10:50:00,209.52,209.56,209.39,209.45,1076.0,195.3913,195.4286,195.2701,195.326,1076.0
2022-08-09 10:55:00,209.4,209.57,209.29,209.29,2196.0,195.2794,195.438,195.1768,195.1768,2196.0
2022-08-09 11:00:00,209.04,209.04,208.85,209.02,1402.0,194.9437,194.9437,194.7665,194.925,1402.0
2022-08-09 11:05:00,208.97,209.3,208.95,209.3,2372.0,194.8784,195.1862,194.8598,195.1862,2372.0
2022-08-09 11:10:00,209.38,209.62,209.36,209.51,1975.0,195.2608,195.4846,195.2421,195.382,1975.0
2022-08-09 11:15:00,209.64,210.2,209.64,209.98,2486.0,195.5032,196.0255,195.5032,195.8203,2486.0
2022-08-09 11:20:00,209.9,210.04,209.88,209.92,1659.0,195.7457,195.8763,195.727,195.7643,1659.0
2022-08-09 11:25:00,209.91,210.02,209.87,209.91,1979.0,195.755,195.8576,195.7177,195.755,1979.0
2022-08-09 11:30:00,209.94,209.99,209.65,209.68,13880.0,195.783,195.8296,195.5126,195.5405,13880.0
2022-08-09 11:35:00,209.68,209.7,209.48,209.5,3871.0,195.5405,195.5592,195.354,195.3727,3871.0
2022-08-09 11:40:00,209.51,209.69,209.47,209.47,2400.0,195.382,195.5499,195.3447,195.3447,2400.0
2022-08-09 11:45:00,209.51,209.69,209.49,209.54,1275.0,195.382,195.5499,195.3633,195.41,1275.0
2022-08-09 11:50:00,209.48,209.51,209.28,209.51,1980.0,195.354,195.382,195.1675,195.382,1980.0
2022-08-09 11:55:00,209.54,209.54,209.33,209.33,2300.0,195.41,195.41,195.2141,195.2141,2300.0
2022-08-09 12:00:00,209.38,209.48,209.18,209.31,1419.0,195.2608,195.354,195.0743,195.1955,1419.0
2022-08-09 12:05:00,209.48,209.61,209.45,209.45,1200.0,195.354,195.4753,195.326,195.326,1200.0
2022-08-09 12:10:00,209.3,209.58,209.23,209.23,1433.0,195.1862,195.4473,195.1209,195.1209,1433.0
2022-08-09 12:15:00,209.24,209.24,209.0,209.13,3104.0,195.1302,195.1302,194.9064,195.0276,3104.0
2022-08-09 12:20:00,209.15,209.19,209.03,209.13,1356.0,195.0463,195.0836,194.9344,195.0276,1356.0
2022-08-09 12:25:00,209.09,209.19,208.77,208.87,1568.0,194.9903,195.0836,194.6919,194.7852,1568.0
2022-08-09 12:30:00,208.84,209.12,208.84,209.02,923.0,194.7572,195.0183,194.7572,194.925,923.0
2022-08-09 12:35:00,209.01,209.23,209.01,209.2,3922.0,194.9157,195.1209,194.9157,195.0929,3922.0
2022-08-09 12:40:00,209.21,209.24,208.97,209.1,2138.0,195.1022,195.1302,194.8784,194.9996,2138.0
2022-08-09 12:45:00,209.03,209.23,209.03,209.19,896.0,194.9344,195.1209,194.9344,195.0836,896.0
2022-08-09 12:50:00,209.23,209.39,209.22,209.34,1300.0,195.1209,195.2701,195.1116,195.2235,1300.0
2022-08-09 12:55:00,209.42,209.6,209.42,209.6,2159.0,195.2981,195.4659,195.2981,195.4659,2159.0
2022-08-09 13:00:00,209.4,209.42,209.22,209.22,1424.0,195.2794,195.2981,195.1116,195.1116,1424.0
2022-08-09 13:05:00,209.28,209.3,209.01,209.01,805.0,195.1675,195.1862,194.9157,194.9157,805.0
2022-08-09 13:10:00,209.14,209.31,209.14,209.31,496.0,195.0369,195.1955,195.0369,195.1955,496.0
2022-08-09 13:15:00,209.21,209.35,209.21,209.35,1110.0,195.1022,195.2328,195.1022,195.2328,1110.0
2022-08-09 13:20:00,209.28,209.36,209.18,209.18,1611.0,195.1675,195.2421,195.0743,195.0743,1611.0
2022-08-09 13:25:00,209.13,209.13,209.05,209.05,1907.0,195.0276,195.0276,194.953,194.953,1907.0
2022-08-09 13:30:00,209.05,209.06,208.89,208.91,2285.0,194.953,194.9623,194.8038,194.8225,2285.0
2022-08-09 13:35:00,208.9,208.9,208.51,208.56,6353.0,194.8131,194.8131,194.4494,194.4961,6353.0
2022-08-09 13:40:00,208.54,208.63,208.2,208.28,9292.0,194.4774,194.5613,194.1603,194.2349,9292.0
2022-08-09 13:45:00,208.33,208.36,208.19,208.34,7951.0,194.2816,194.3095,194.151,194.2909,7951.0
2022-08-09 13:50:00,208.27,208.36,208.2,208.33,4510.0,194.2256,194.3095,194.1603,194.2816,4510.0
2022-08-09 13:55:00,208.35,209.14,208.35,209.11,4015.0,194.3002,195.0369,194.3002,195.009,4015.0
2022-08-09 14:00:00,209.09,209.26,209.03,209.04,2145.0,194.9903,195.1489,194.9344,194.9437,2145.0
2022-08-09 14:05:00,209.02,209.02,208.95,208.98,1980.0,194.925,194.925,194.8598,194.8877,1980.0
2022-08-09 14:10:00,208.95,208.95,208.73,208.73,2238.0,194.8598,194.8598,194.6546,194.6546,2238.0
2022-08-09 14:15:00,208.75,208.75,208.6,208.6,2286.0,194.6732,194.6732,194.5334,194.5334,2286.0
2022-08-09 14:20:00,208.57,208.57,208.31,208.37,1542.0,194.5054,194.5054,194.2629,194.3189,1542.0
2022-08-09 14:25:00,208.38,208.39,208.18,208.2,3158.0,194.3282,194.3375,194.1417,194.1603,3158.0
2022-08-09 14:30:00,208.27,208.33,208.23,208.27,2090.0,194.2256,194.2816,194.1883,194.2256,2090.0
2022-08-09 14:35:00,208.29,208.52,208.22,208.52,6200.0,194.2443,194.4588,194.179,194.4588,6200.0
2022-08-09 14:40:00,208.59,208.59,208.26,208.26,2109.0,194.524,194.524,194.2163,194.2163,2109.0
2022-08-09 14:45:00,208.27,208.47,208.27,208.46,2669.0,194.2256,194.4121,194.2256,194.4028,2669.0
2022-08-09 14:50:00,208.41,208.7,208.39,208.6,3073.0,194.3562,194.6266,194.3375,194.5334,3073.0
2022-08-09 14:55:00,208.63,208.83,208.6,208.76,2778.0,194.5613,194.7479,194.5334,194.6826,2778.0
2022-08-09 15:00:00,208.78,208.78,208.52,208.52,2221.0,194.7012,194.7012,194.4588,194.4588,2221.0
2022-08-09 15:05:00,208.54,208.61,208.49,208.61,3474.0,194.4774,194.5427,194.4308,194.5427,3474.0
2022-08-09 15:10:00,208.59,208.6,208.38,208.46,3945.0,194.524,194.5334,194.3282,194.4028,3945.0
2022-08-09 15:15:00,208.35,208.56,208.35,208.56,1999.0,194.3002,194.4961,194.3002,194.4961,1999.0
2022-08-09 15:20:00,208.65,208.66,208.58,208.66,4329.0,194.58,194.5893,194.5147,194.5893,4329.0
2022-08-09 15:25:00,208.63,208.68,208.4,208.45,3960.0,194.5613,194.608,194.3468,194.3935,3960.0
2022-08-09 15:30:00,208.39,208.61,208.39,208.59,5971.0,194.3375,194.5427,194.3375,194.524,5971.0
2022-08-09 15:35:00,208.57,208.7,208.55,208.65,5351.0,194.5054,194.6266,194.4867,194.58,5351.0
2022-08-09 15:40:00,208.62,208.69,208.25,208.25,7128.0,194.552,194.6173,194.207,194.207,7128.0
2022-08-09 15:45:00,208.25,208.52,208.22,208.52,11372.0,194.207,194.4588,194.179,194.4588,11372.0
2022-08-09 15:50:00,208.45,208.67,208.38,208.39,16006.0,194.3935,194.5986,194.3282,194.3375,16006.0
2022-08-09 15:55:00,208.39,209.05,208.28,209.02,70404.0,194.3375,194.953,194.2349,194.925,70404.0
2022-08-10 09:30:00,212.81,213.43,212.0,212.14,19325.0,198.4595,199.0377,197.7041,197.8346,19325.0
2022-08-10 09:35:00,212.32,212.57,211.91,212.57,5660.0,198.0025,198.2357,197.6202,198.2357,5660.0
2022-08-10 09:40:00,212.88,212.99,212.47,212.99,1100.0,198.5247,198.6273,198.1424,198.6273,1100.0
2022-08-10 09:45:00,213.01,213.61,212.89,213.45,14349.0,198.646,199.2055,198.5341,199.0563,14349.0
2022-08-10 09:50:00,213.45,213.63,212.96,212.99,4517.0,199.0563,199.2242,198.5994,198.6273,4517.0
2022-08-10 09:55:00,213.04,213.26,213.03,213.03,644.0,198.674,198.8791,198.6646,198.6646,644.0
2022-08-10 10:00:00,213.09,213.56,213.04,213.15,3113.0,198.7206,199.1589,198.674,198.7765,3113.0
2022-08-10 10:05:00,213.07,213.21,212.92,213.16,2145.0,198.7019,198.8325,198.562,198.7859,2145.0
2022-08-10 10:10:00,213.16,213.33,213.02,213.1,2299.0,198.7859,198.9444,198.6553,198.7299,2299.0
2022-08-10 10:15:00,213.02,213.07,212.75,212.78,2683.0,198.6553,198.7019,198.4035,198.4315,2683.0
2022-08-10 10:20:00,212.77,212.77,212.42,212.65,2808.0,198.4222,198.4222,198.0958,198.3103,2808.0
2022-08-10 10:25:00,212.74,213.49,212.72,213.35,17933.0,198.3942,199.0936,198.3755,198.9631,17933.0
2022-08-10 10:30:00,213.41,213.41,212.93,212.93,3013.0,199.019,199.019,198.5714,198.5714,3013.0
2022-08-10 10:35:00,212.86,213.24,212.86,213.24,7370.0,198.5061,198.8605,198.5061,198.8605,7370.0
2022-08-10 10:40:00,213.57,213.65,213.11,213.17,3336.0,199.1682,199.2428,198.7392,198.7952,3336.0
2022-08-10 10:45:00,213.08,213.35,213.06,213.17,4254.0,198.7113,198.9631,198.6926,198.7952,4254.0
2022-08-10 10:50:00,213.21,213.28,213.12,213.12,1930.0,198.8325,198.8978,198.7486,198.7486,1930.0
2022-08-10 10:55:00,213.08,213.3,213.05,213.18,2708.0,198.7113,198.9164,198.6833,198.8045,2708.0
2022-08-10 11:00:00,213.25,213.61,213.25,213.61,5118.0,198.8698,199.2055,198.8698,199.2055,5118.0
2022-08-10 11:05:00,213.64,213.77,213.23,213.49,9841.0,199.2335,199.3547,198.8511,199.0936,9841.0
2022-08-10 11:10:00,213.41,213.41,213.12,213.28,1790.0,199.019,199.019,198.7486,198.8978,1790.0
2022-08-10 11:15:00,213.12,213.26,212.85,212.89,2504.0,198.7486,198.8791,198.4968,198.5341,2504.0
2022-08-10 11:20:00,212.8,212.88,212.64,212.73,8565.0,198.4501,198.5247,198.3009,198.3849,8565.0
2022-08-10 11:25:00,212.78,212.83,212.71,212.71,1252.0,198.4315,198.4781,198.3662,198.3662,1252.0
2022-08-10 11:30:00,212.75,213.05,212.75,212.88,2100.0,198.4035,198.6833,198.4035,198.5247,2100.0
2022-08-10 11:35:00,212.77,212.77,212.24,212.41,5324.0,198.4222,198.4222,197.9279,198.0864,5324.0
2022-08-10 11:40:00,212.41,212.82,212.41,212.56,3025.0,198.0864,198.4688,198.0864,198.2263,3025.0
2022-08-10 11:45:00,212.52,212.77,212.46,212.77,910.0,198.189,198.4222,198.1331,198.4222,910.0
2022-08-10 11:50:00,212.65,212.7,212.56,212.67,2170.0,198.3103,198.3569,198.2263,198.3289,2170.0
2022-08-10 11:55:00,212.76,212.76,212.64,212.71,1348.0,198.4128,198.4128,198.3009,198.3662,1348.0
2022-08-10 12:00:00,212.86,212.99,212.72,212.76,2056.0,198.5061,198.6273,198.3755,198.4128,2056.0
2022-08-10 12:05:00,212.65,212.65,212.57,212.65,680.0,198.3103,198.3103,198.2357,198.3103,680.0
2022-08-10 12:10:00,212.55,212.65,212.49,212.64,767.0,198.217,198.3103,198.161,198.3009,767.0
2022-08-10 12:15:00,212.6,212.6,212.21,212.27,5840.0,198.2636,198.2636,197.8999,197.9559,5840.0
2022-08-10 12:20:00,212.14,212.17,211.79,212.01,5466.0,197.8346,197.8626,197.5082,197.7134,5466.0
2022-08-10 12:25:00,212.13,212.57,212.1,212.47,1653.0,197.8253,198.2357,197.7973,198.1424,1653.0
2022-08-10 12:30:00,212.53,212.53,212.39,212.46,1769.0,198.1983,198.1983,198.0678,198.1331,1769.0
2022-08-10 12:35:00,212.48,212.53,212.45,212.51,1300.0,198.1517,198.1983,198.1237,198.1797,1300.0
2022-08-10 12:40:00,212.58,212.67,212.57,212.67,2294.0,198.245,198.3289,198.2357,198.3289,2294.0
2022-08-10 12:45:00,212.64,213.13,212.61,213.13,4092.0,198.3009,198.7579,198.273,198.7579,4092.0
2022-08-10 12:50:00,213.11,213.14,212.93,213.11,2721.0,198.7392,198.7672,198.5714,198.7392,2721.0
2022-08-10 12:55:00,213.06,213.09,212.75,212.77,2850.0,198.6926,198.7206,198.4035,198.4222,2850.0
2022-08-10 13:00:00,212.88,212.9,212.87,212.9,912.0,198.5247,198.5434,198.5154,198.5434,912.0
2022-08-10 13:05:00,212.86,213.03,212.86,213.03,2864.0,198.5061,198.6646,198.5061,198.6646,2864.0
2022-08-10 13:10:00,213.11,213.2,213.1,213.11,1200.0,198.7392,198.8232,198.7299,198.7392,1200.0
2022-08-10 13:15:00,213.2,213.26,213.09,213.16,500.0,198.8232,198.8791,198.7206,198.7859,500.0
2022-08-10 13:20:00,213.08,213.14,213.0,213.14,2214.0,198.7113,198.7672,198.6367,198.7672,2214.0
2022-08-10 13:25:00,213.12,213.23,213.07,213.09,2104.0,198.7486,198.8511,198.7019,198.7206,2104.0
2022-08-10 13:30:00,213.07,213.07,212.94,212.97,1450.0,198.7019,198.7019,198.5807,198.6087,1450.0
2022-08-10 13:35:00,213.02,213.18,213.02,213.15,2597.0,198.6553,198.8045,198.6553,198.7765,2597.0
2022-08-10 13:40:00,213.16,213.26,213.07,213.26,1289.0,198.7859,198.8791,198.7019,198.8791,1289.0
2022-08-10 13:45:00,213.27,213.58,213.24,213.58,4030.0,198.8884,199.1775,198.8605,199.1775,4030.0
2022-08-10 13:50:00,213.62,213.79,213.55,213.57,4505.0,199.2148,199.3734,199.1496,199.1682,4505.0
2022-08-10 13:55:00,213.59,213.64,213.52,213.57,2706.0,199.1869,199.2335,199.1216,199.1682,2706.0
2022-08-10 14:00:00,213.56,213.56,213.28,213.28,1628.0,199.1589,199.1589,198.8978,198.8978,1628.0
2022-08-10 14:05:00,213.27,213.37,213.2,213.37,2327.0,198.8884,198.9817,198.8232,198.9817,2327.0
2022-08-10 14:10:00,213.37,213.47,213.28,213.33,5368.0,198.9817,199.075,198.8978,198.9444,5368.0
2022-08-10 14:15:00,213.31,213.45,213.31,213.44,1698.0,198.9257,199.0563,198.9257,199.047,1698.0
2022-08-10 14:20:00,213.47,213.47,213.34,213.35,2334.0,199.075,199.075,198.9537,198.9631,2334.0
2022-08-10 14:25:00,213.37,213.51,213.36,213.41,3416.0,198.9817,199.1123,198.9724,199.019,3416.0
2022-08-10 14:30:00,213.45,213.51,213.36,213.5,4799.0,199.0563,199.1123,198.9724,199.1029,4799.0
2022-08-10 14:35:00,213.61,213.61,213.4,213.47,1868.0,199.2055,199.2055,199.0097,199.075,1868.0
2022-08-10 14:40:00,213.45,213.57,213.43,213.46,3565.0,199.0563,199.1682,199.0377,199.0656,3565.0
2022-08-10 14:45:00,213.46,213.52,213.2,213.37,8269.0,199.0656,199.1216,198.8232,198.9817,8269.0
2022-08-10 14:50:00,213.34,213.38,213.23,213.34,6206.0,198.9537,198.991,198.8511,198.9537,6206.0
2022-08-10 14:55:00,213.35,213.35,213.21,213.24,3440.0,198.9631,198.9631,198.8325,198.8605,3440.0
2022-08-10 15:00:00,213.22,213.22,212.88,212.89,3321.0,198.8418,198.8418,198.5247,198.5341,3321.0
2022-08-10 15:05:00,212.88,212.91,212.73,212.85,4481.0,198.5247,198.5527,198.3849,198.4968,4481.0
2022-08-10 15:10:00,212.83,213.0,212.82,213.0,1880.0,198.4781,198.6367,198.4688,198.6367,1880.0
2022-08-10 15:15:00,212.95,213.06,212.91,212.95,2362.0,198.59,198.6926,198.5527,198.59,2362.0
2022-08-10 15:20:00,212.97,212.98,212.85,212.85,2814.0,198.6087,198.618,198.4968,198.4968,2814.0
2022-08-10 15:25:00,212.96,213.07,212.92,212.96,1669.0,198.5994,198.7019,198.562,198.5994,1669.0
2022-08-10 15:30:00,212.99,213.01,212.9,213.01,3467.0,198.6273,198.646,198.5434,198.646,3467.0
2022-08-10 15:35:00,213.03,213.23,212.96,213.13,4522.0,198.6646,198.8511,198.5994,198.7579,4522.0
2022-08-10 15:40:00,213.17,213.28,213.05,213.28,4571.0,198.7952,198.8978,198.6833,198.8978,4571.0
2022-08-10 15:45:00,213.22,213.41,213.22,213.34,4741.0,198.8418,199.019,198.8418,198.9537,4741.0
2022-08-10 15:50:00,213.34,213.37,213.07,213.27,13351.0,198.9537,198.9817,198.7019,198.8884,13351.0
2022-08-10 15:55:00,213.32,213.76,213.29,213.31,51790.0,198.9351,199.3454,198.9071,198.9257,51790.0
2022-08-11 09:30:00,215.38,215.7,214.52,214.96,11486.0,200.8562,201.1546,200.0542,200.4645,11486.0
2022-08-11 09:35:00,214.6,214.73,213.94,214.31,3532.0,200.1288,200.25,199.5133,199.8583,3532.0
2022-08-11 09:40:00,214.2,214.23,213.51,214.23,3376.0,199.7557,199.7837,199.1123,199.7837,3376.0
2022-08-11 09:45:00,214.1,214.92,214.04,214.68,2918.0,199.6625,200.4272,199.6065,200.2034,2918.0
2022-08-11 09:50:00,214.58,214.87,214.5,214.71,1899.0,200.1101,200.3806,200.0355,200.2313,1899.0
2022-08-11 09:55:00,214.69,215.21,214.55,215.21,2542.0,200.2127,200.6976,200.0821,200.6976,2542.0
2022-08-11 10:00:00,215.12,215.23,214.92,215.05,3310.0,200.6137,200.7163,200.4272,200.5484,3310.0
2022-08-11 10:05:00,215.22,215.35,215.1,215.19,3307.0,200.707,200.8282,200.595,200.679,3307.0
2022-08-11 10:10:00,215.29,215.82,215.27,215.61,4335.0,200.7722,201.2665,200.7536,201.0707,4335.0
2022-08-11 10:15:00,215.41,215.87,215.4,215.79,3225.0,200.8841,201.3131,200.8748,201.2385,3225.0
2022-08-11 10:20:00,215.88,215.89,215.54,215.88,3019.0,201.3224,201.3318,201.0054,201.3224,3019.0
2022-08-11 10:25:00,215.79,215.95,215.73,215.76,3020.0,201.2385,201.3877,201.1826,201.2105,3020.0
2022-08-11 10:30:00,215.88,216.07,215.8,215.97,5251.0,201.3224,201.4996,201.2478,201.4064,5251.0
2022-08-11 10:35:00,215.94,216.17,215.86,215.9,3098.0,201.3784,201.5929,201.3038,201.3411,3098.0
2022-08-11 10:40:00,215.81,216.09,215.74,215.86,3120.0,201.2572,201.5183,201.1919,201.3038,3120.0
2022-08-11 10:45:00,215.84,216.01,215.83,216.01,727.0,201.2851,201.4437,201.2758,201.4437,727.0
2022-08-11 10:50:00,215.8,216.04,215.79,216.04,2850.0,201.2478,201.4717,201.2385,201.4717,2850.0
2022-08-11 10:55:00,216.0,216.0,215.68,215.68,3077.0,201.4344,201.4344,201.1359,201.1359,3077.0
2022-08-11 11:00:00,215.74,215.77,215.51,215.73,1919.0,201.1919,201.2199,200.9774,201.1826,1919.0
2022-08-11 11:05:00,215.71,215.71,215.33,215.37,2071.0,201.1639,201.1639,200.8095,200.8468,2071.0
2022-08-11 11:10:00,215.5,215.53,215.39,215.39,993.0,200.9681,200.996,200.8655,200.8655,993.0
2022-08-11 11:15:00,215.53,215.71,215.28,215.36,2736.0,200.996,201.1639,200.7629,200.8375,2736.0
2022-08-11 11:20:00,215.27,215.81,215.27,215.74,6343.0,200.7536,201.2572,200.7536,201.1919,6343.0
2022-08-11 11:25:00,215.53,215.76,215.37,215.67,15622.0,200.996,201.2105,200.8468,201.1266,15622.0
2022-08-11 11:30:00,215.84,215.92,215.52,215.53,3258.0,201.2851,201.3597,200.9867,200.996,3258.0
2022-08-11 11:35:00,215.49,215.59,215.28,215.49,6966.0,200.9587,201.052,200.7629,200.9587,6966.0
2022-08-11 11:40:00,215.5,215.5,215.38,215.44,935.0,200.9681,200.9681,200.8562,200.9121,935.0
2022-08-11 11:45:00,215.31,215.31,214.96,214.96,1600.0,200.7909,200.7909,200.4645,200.4645,1600.0
2022-08-11 11:50:00,215.01,215.01,214.57,214.66,3929.0,200.5111,200.5111,200.1008,200.1847,3929.0
2022-08-11 11:55:00,214.65,214.86,214.61,214.78,6735.0,200.1754,200.3712,200.1381,200.2966,6735.0
2022-08-11 12:00:00,214.62,214.64,214.46,214.47,3384.0,200.1474,200.1661,199.9982,200.0075,3384.0
2022-08-11 12:05:00,214.48,214.48,214.26,214.37,3101.0,200.0169,200.0169,199.8117,199.9143,3101.0
2022-08-11 12:10:00,214.4,214.47,214.14,214.27,6929.0,199.9422,200.0075,199.6998,199.821,6929.0
2022-08-11 12:15:00,214.28,214.47,214.15,214.37,7271.0,199.8303,200.0075,199.7091,199.9143,7271.0
2022-08-11 12:20:00,214.33,214.33,213.84,214.02,3584.0,199.877,199.877,199.42,199.5879,3584.0
2022-08-11 12:25:00,214.08,214.37,214.05,214.32,1746.0,199.6438,199.9143,199.6158,199.8676,1746.0
2022-08-11 12:30:00,214.41,214.44,214.32,214.32,1102.0,199.9516,199.9796,199.8676,199.8676,1102.0
2022-08-11 12:35:00,214.41,214.42,214.18,214.18,1347.0,199.9516,199.9609,199.7371,199.7371,1347.0
2022-08-11 12:40:00,214.18,214.27,214.12,214.25,2003.0,199.7371,199.821,199.6811,199.8024,2003.0
2022-08-11 12:45:00,214.2,214.4,214.17,214.35,1114.0,199.7557,199.9422,199.7278,199.8956,1114.0
2022-08-11 12:50:00,214.46,214.58,214.4,214.58,3196.0,199.9982,200.1101,199.9422,200.1101,3196.0
2022-08-11 12:55:00,214.48,214.55,214.39,214.47,988.0,200.0169,200.0821,199.9329,200.0075,988.0
2022-08-11 13:00:00,214.47,214.69,214.47,214.63,1930.0,200.0075,200.2127,200.0075,200.1567,1930.0
2022-08-11 13:05:00,214.65,214.71,214.54,214.54,1691.0,200.1754,200.2313,200.0728,200.0728,1691.0
2022-08-11 13:10:00,214.64,214.72,214.59,214.72,2112.0,200.1661,200.2407,200.1194,200.2407,2112.0
2022-08-11 13:15:00,214.66,214.86,214.66,214.83,2146.0,200.1847,200.3712,200.1847,200.3433,2146.0
2022-08-11 13:20:00,214.73,214.73,214.58,214.66,1105.0,200.25,200.25,200.1101,200.1847,1105.0
2022-08-11 13:25:00,214.68,214.7,214.56,214.56,1644.0,200.2034,200.222,200.0915,200.0915,1644.0
2022-08-11 13:30:00,214.54,214.6,214.24,214.24,5307.0,200.0728,200.1288,199.793,199.793,5307.0
2022-08-11 13:35:00,214.24,214.38,214.24,214.37,2314.0,199.793,199.9236,199.793,199.9143,2314.0
2022-08-11 13:40:00,214.38,214.64,214.38,214.52,2467.0,199.9236,200.1661,199.9236,200.0542,2467.0
2022-08-11 13:45:00,214.51,214.51,214.36,214.39,1651.0,200.0448,200.0448,199.9049,199.9329,1651.0
2022-08-11 13:50:00,214.42,214.46,214.18,214.21,6776.0,199.9609,199.9982,199.7371,199.7651,6776.0
2022-08-11 13:55:00,214.14,214.27,214.07,214.27,4664.0,199.6998,199.821,199.6345,199.821,4664.0
2022-08-11 14:00:00,214.23,214.23,214.0,214.0,3235.0,199.7837,199.7837,199.5692,199.5692,3235.0
2022-08-11 14:05:00,214.05,214.05,213.87,213.9,2328.0,199.6158,199.6158,199.448,199.476,2328.0
2022-08-11 14:10:00,213.97,213.97,213.7,213.8,1422.0,199.5412,199.5412,199.2895,199.3827,1422.0
2022-08-11 14:15:00,213.81,213.88,213.8,213.83,781.0,199.392,199.4573,199.3827,199.4107,781.0
2022-08-11 14:20:00,213.84,213.85,213.73,213.85,1236.0,199.42,199.4293,199.3174,199.4293,1236.0
2022-08-11 14:25:00,213.76,213.76,213.52,213.58,3527.0,199.3454,199.3454,199.1216,199.1775,3527.0
2022-08-11 14:30:00,213.55,213.55,213.3,213.34,1386.0,199.1496,199.1496,198.9164,198.9537,1386.0
2022-08-11 14:35:00,213.35,213.52,213.19,213.19,5773.0,198.9631,199.1216,198.8138,198.8138,5773.0
2022-08-11 14:40:00,213.19,213.33,213.14,213.31,2486.0,198.8138,198.9444,198.7672,198.9257,2486.0
2022-08-11 14:45:00,213.39,213.4,213.18,213.34,1451.0,199.0004,199.0097,198.8045,198.9537,1451.0
2022-08-11 14:50:00,213.13,213.13,212.93,212.97,2150.0,198.7579,198.7579,198.5714,198.6087,2150.0
2022-08-11 14:55:00,212.97,213.13,212.95,213.13,2885.0,198.6087,198.7579,198.59,198.7579,2885.0
2022-08-11 15:00:00,212.98,213.06,212.87,213.02,2203.0,198.618,198.6926,198.5154,198.6553,2203.0
2022-08-11 15:05:00,212.98,213.0,212.77,213.0,2322.0,198.618,198.6367,198.4222,198.6367,2322.0
2022-08-11 15:10:00,212.96,212.97,212.79,212.97,2512.0,198.5994,198.6087,198.4408,198.6087,2512.0
2022-08-11 15:15:00,213.03,213.03,212.84,212.84,2606.0,198.6646,198.6646,198.4874,198.4874,2606.0
2022-08-11 15:20:00,212.91,213.02,212.84,212.84,2090.0,198.5527,198.6553,198.4874,198.4874,2090.0
2022-08-11 15:25:00,212.84,213.07,212.82,213.07,2274.0,198.4874,198.7019,198.4688,198.7019,2274.0
2022-08-11 15:30:00,213.08,213.37,213.04,213.32,3158.0,198.7113,198.9817,198.674,198.9351,3158.0
2022-08-11 15:35:00,213.32,213.32,213.09,213.09,4080.0,198.9351,198.9351,198.7206,198.7206,4080.0
2022-08-11 15:40:00,213.09,213.17,212.9,212.9,3220.0,198.7206,198.7952,198.5434,198.5434,3220.0
2022-08-11 15:45:00,212.86,213.08,212.83,213.03,6334.0,198.5061,198.7113,198.4781,198.6646,6334.0
2022-08-11 15:50:00,213.03,213.12,212.88,213.09,18141.0,198.6646,198.7486,198.5247,198.7206,18141.0
2022-08-11 15:55:00,213.09,213.27,213.01,213.19,35763.0,198.7206,198.8884,198.646,198.8138,35763.0
2022-08-12 09:30:00,214.31,214.97,213.02,213.44,9085.0,199.8583,200.4738,198.6553,199.047,9085.0
2022-08-12 09:35:00,213.43,213.93,213.43,213.93,865.0,199.0377,199.5039,199.0377,199.5039,865.0
2022-08-12 09:40:00,213.81,214.16,213.79,214.16,2305.0,199.392,199.7184,199.3734,199.7184,2305.0
2022-08-12 09:45:00,214.2,214.21,213.92,214.17,2721.0,199.7557,199.7651,199.4946,199.7278,2721.0
2022-08-12 09:50:00,214.18,214.74,214.17,214.6,3020.0,199.7371,200.2593,199.7278,200.1288,3020.0
2022-08-12 09:55:00,214.72,214.86,214.6,214.83,3493.0,200.2407,200.3712,200.1288,200.3433,3493.0
2022-08-12 10:00:00,214.7,214.77,214.06,214.35,3926.0,200.222,200.2873,199.6252,199.8956,3926.0
2022-08-12 10:05:00,214.56,214.59,214.18,214.22,4189.0,200.0915,200.1194,199.7371,199.7744,4189.0
2022-08-12 10:10:00,214.22,214.43,214.21,214.35,2046.0,199.7744,199.9702,199.7651,199.8956,2046.0
2022-08-12 10:15:00,214.27,214.64,214.21,214.59,1512.0,199.821,200.1661,199.7651,200.1194,1512.0
2022-08-12 10:20:00,214.58,214.58,214.36,214.58,2349.0,200.1101,200.1101,199.9049,200.1101,2349.0
2022-08-12 10:25:00,214.59,214.69,214.48,214.68,2645.0,200.1194,200.2127,200.0169,200.2034,2645.0
2022-08-12 10:30:00,214.81,215.12,214.81,215.01,2428.0,200.3246,200.6137,200.3246,200.5111,2428.0
2022-08-12 10:35:00,214.92,215.01,214.6,214.6,1096.0,200.4272,200.5111,200.1288,200.1288,1096.0
2022-08-12 10:40:00,214.76,214.76,214.6,214.68,662.0,200.278,200.278,200.1288,200.2034,662.0
2022-08-12 10:45:00,214.71,214.74,214.62,214.62,789.0,200.2313,200.2593,200.1474,200.1474,789.0
2022-08-12 10:50:00,214.71,214.74,214.63,214.63,968.0,200.2313,200.2593,200.1567,200.1567,968.0
2022-08-12 10:55:00,214.58,214.69,214.54,214.69,2072.0,200.1101,200.2127,200.0728,200.2127,2072.0
2022-08-12 11:00:00,214.74,215.08,214.74,214.96,2598.0,200.2593,200.5764,200.2593,200.4645,2598.0
2022-08-12 11:05:00,215.03,215.05,214.98,214.99,1788.0,200.5298,200.5484,200.4831,200.4925,1788.0
2022-08-12 11:10:00,215.01,215.2,214.97,215.04,2490.0,200.5111,200.6883,200.4738,200.5391,2490.0
2022-08-12 11:15:00,215.07,215.33,214.94,215.3,2264.0,200.5671,200.8095,200.4458,200.7816,2264.0
2022-08-12 11:20:00,215.3,215.4,215.17,215.17,2279.0,200.7816,200.8748,200.6603,200.6603,2279.0
2022-08-12 11:25:00,215.27,215.43,215.22,215.41,2410.0,200.7536,200.9028,200.707,200.8841,2410.0
2022-08-12 11:30:00,215.4,215.51,215.35,215.51,1227.0,200.8748,200.9774,200.8282,200.9774,1227.0
2022-08-12 11:35:00,215.49,215.59,215.47,215.49,2318.0,200.9587,201.052,200.9401,200.9587,2318.0
2022-08-12 11:40:00,215.34,215.37,215.2,215.27,1726.0,200.8189,200.8468,200.6883,200.7536,1726.0
2022-08-12 11:45:00,215.31,215.32,215.12,215.13,1406.0,200.7909,200.8002,200.6137,200.623,1406.0
2022-08-12 11:50:00,215.16,215.23,215.05,215.22,1961.0,200.651,200.7163,200.5484,200.707,1961.0
2022-08-12 11:55:00,215.28,215.51,215.22,215.3,3218.0,200.7629,200.9774,200.707,200.7816,3218.0
2022-08-12 12:00:00,215.39,215.49,215.33,215.49,600.0,200.8655,200.9587,200.8095,200.9587,600.0
2022-08-12 12:05:00,215.62,215.68,215.6,215.68,1051.0,201.08,201.1359,201.0613,201.1359,1051.0
2022-08-12 12:10:00,215.66,215.66,215.54,215.59,1733.0,201.1173,201.1173,201.0054,201.052,1733.0
2022-08-12 12:15:00,215.63,215.65,215.51,215.65,1452.0,201.0893,201.108,200.9774,201.108,1452.0
2022-08-12 12:20:00,215.66,215.69,215.55,215.55,2299.0,201.1173,201.1453,201.0147,201.0147,2299.0
2022-08-12 12:25:00,215.52,215.58,215.48,215.58,1021.0,200.9867,201.0427,200.9494,201.0427,1021.0
2022-08-12 12:30:00,215.63,215.7,215.57,215.69,2013.0,201.0893,201.1546,201.0334,201.1453,2013.0
2022-08-12 12:35:00,215.66,215.76,215.65,215.7,1080.0,201.1173,201.2105,201.108,201.1546,1080.0
2022-08-12 12:40:00,215.62,215.66,215.58,215.6,1001.0,201.08,201.1173,201.0427,201.0613,1001.0
2022-08-12 12:45:00,215.68,215.72,215.59,215.59,1527.0,201.1359,201.1732,201.052,201.052,1527.0
2022-08-12 12:50:00,215.64,215.72,215.62,215.66,842.0,201.0986,201.1732,201.08,201.1173,842.0
2022-08-12 12:55:00,215.73,215.76,215.73,215.75,515.0,201.1826,201.2105,201.1826,201.2012,515.0
2022-08-12 13:00:00,215.83,215.89,215.78,215.81,1481.0,201.2758,201.3318,201.2292,201.2572,1481.0
2022-08-12 13:05:00,215.85,215.93,215.84,215.92,1411.0,201.2945,201.3691,201.2851,201.3597,1411.0
2022-08-12 13:10:00,215.95,216.05,215.95,216.02,3495.0,201.3877,201.481,201.3877,201.453,3495.0
2022-08-12 13:15:00,216.04,216.08,215.92,215.92,602.0,201.4717,201.509,201.3597,201.3597,602.0
2022-08-12 13:20:00,215.96,215.99,215.88,215.9,843.0,201.3971,201.425,201.3224,201.3411,843.0
2022-08-12 13:25:00,215.94,215.99,215.74,215.78,2072.0,201.3784,201.425,201.1919,201.2292,2072.0
2022-08-12 13:30:00,215.84,215.87,215.75,215.84,1368.0,201.2851,201.3131,201.2012,201.2851,1368.0
2022-08-12 13:35:00,215.81,215.82,215.72,215.72,700.0,201.2572,201.2665,201.1732,201.1732,700.0
2022-08-12 13:40:00,215.72,216.02,215.72,215.91,1102.0,201.1732,201.453,201.1732,201.3504,1102.0
2022-08-12 13:45:00,215.95,215.97,215.89,215.93,1092.0,201.3877,201.4064,201.3318,201.3691,1092.0
2022-08-12 13:50:00,215.98,216.12,215.97,216.07,1964.0,201.4157,201.5463,201.4064,201.4996,1964.0
2022-08-12 13:55:00,216.03,216.03,215.78,215.78,1151.0,201.4623,201.4623,201.2292,201.2292,1151.0
2022-08-12 14:00:00,215.78,215.89,215.74,215.89,1362.0,201.2292,201.3318,201.1919,201.3318,1362.0
2022-08-12 14:05:00,215.86,215.89,215.83,215.84,922.0,201.3038,201.3318,201.2758,201.2851,922.0
2022-08-12 14:10:00,215.82,215.96,215.76,215.88,3232.0,201.2665,201.3971,201.2105,201.3224,3232.0
2022-08-12 14:15:00,215.9,216.27,215.88,216.22,2155.0,201.3411,201.6861,201.3224,201.6395,2155.0
2022-08-12 14:20:00,216.32,216.33,216.24,216.33,1821.0,201.7328,201.7421,201.6582,201.7421,1821.0
2022-08-12 14:25:00,216.3,216.4,216.26,216.36,3405.0,201.7141,201.8074,201.6768,201.7701,3405.0
2022-08-12 14:30:00,216.44,216.82,216.44,216.82,2429.0,201.8447,202.1991,201.8447,202.1991,2429.0
2022-08-12 14:35:00,216.8,216.85,216.71,216.74,4129.0,202.1804,202.227,202.0965,202.1245,4129.0
2022-08-12 14:40:00,216.76,216.93,216.73,216.93,1950.0,202.1431,202.3016,202.1151,202.3016,1950.0
2022-08-12 14:45:00,216.88,216.88,216.72,216.72,1690.0,202.255,202.255,202.1058,202.1058,1690.0
2022-08-12 14:50:00,216.74,216.89,216.74,216.86,5903.0,202.1245,202.2643,202.1245,202.2364,5903.0
2022-08-12 14:55:00,216.82,216.84,216.68,216.84,7657.0,202.1991,202.2177,202.0685,202.2177,7657.0
2022-08-12 15:00:00,216.84,217.04,216.81,217.0,3600.0,202.2177,202.4042,202.1897,202.3669,3600.0
2022-08-12 15:05:00,216.99,217.2,216.99,217.2,5440.0,202.3576,202.5534,202.3576,202.5534,5440.0
2022-08-12 15:10:00,217.21,217.47,217.18,217.43,6389.0,202.5628,202.8052,202.5348,202.7679,6389.0
2022-08-12 15:15:00,217.41,217.6,217.29,217.47,15200.0,202.7493,202.9265,202.6374,202.8052,15200.0
2022-08-12 15:20:00,217.42,217.42,216.95,217.0,4286.0,202.7586,202.7586,202.3203,202.3669,4286.0
2022-08-12 15:25:00,216.88,217.01,216.85,216.97,2629.0,202.255,202.3762,202.227,202.3389,2629.0
2022-08-12 15:30:00,216.94,217.0,216.69,216.69,5094.0,202.311,202.3669,202.0778,202.0778,5094.0
2022-08-12 15:35:00,216.73,216.73,216.6,216.62,3914.0,202.1151,202.1151,201.9939,202.0125,3914.0
2022-08-12 15:40:00,216.65,217.04,216.65,217.03,6079.0,202.0405,202.4042,202.0405,202.3949,6079.0
2022-08-12 15:45:00,216.99,217.08,216.87,217.07,6785.0,202.3576,202.4415,202.2457,202.4322,6785.0
2022-08-12 15:50:00,217.12,217.15,216.99,217.09,16050.0,202.4788,202.5068,202.3576,202.4509,16050.0
2022-08-12 15:55:00,217.1,217.59,217.04,217.45,46517.0,202.4602,202.9171,202.4042,202.7866,46517.0
2022-08-15 09:30:00,213.5,214.48,212.8,212.96,44289.0,199.1029,200.0169,198.4501,198.5994,44289.0
2022-08-15 09:35:00,212.86,213.25,212.54,213.01,34688.0,198.5061,198.8698,198.2077,198.646,34688.0
2022-08-15 09:40:00,213.17,213.38,212.53,213.15,35018.0,198.7952,198.991,198.1983,198.7765,35018.0
2022-08-15 09:45:00,213.19,214.3,213.14,214.3,58259.0,198.8138,199.849,198.7672,199.849,58259.0
2022-08-15 09:50:00,214.38,215.1,214.09,214.44,44518.0,199.9236,200.595,199.6532,199.9796,44518.0
2022-08-15 09:55:00,214.44,214.59,214.22,214.4,45315.0,199.9796,200.1194,199.7744,199.9422,45315.0
2022-08-15 10:00:00,214.4,215.1,214.4,214.62,26545.0,199.9422,200.595,199.9422,200.1474,26545.0
2022-08-15 10:05:00,214.54,214.94,214.41,214.51,19207.0,200.0728,200.4458,199.9516,200.0448,19207.0
2022-08-15 10:10:00,214.47,214.48,213.79,214.44,13305.0,200.0075,200.0169,199.3734,199.9796,13305.0
2022-08-15 10:15:00,214.21,214.58,214.21,214.5,4257.0,199.7651,200.1101,199.7651,200.0355,4257.0
2022-08-15 10:20:00,214.53,214.53,213.89,214.0,4916.0,200.0635,200.0635,199.4666,199.5692,4916.0
2022-08-15 10:25:00,214.01,214.62,213.95,214.62,20282.0,199.5785,200.1474,199.5226,200.1474,20282.0
2022-08-15 10:30:00,214.44,215.42,214.44,215.33,15012.0,199.9796,200.8935,199.9796,200.8095,15012.0
2022-08-15 10:35:00,215.48,215.48,214.95,215.14,10806.0,200.9494,200.9494,200.4552,200.6323,10806.0
2022-08-15 10:40:00,215.07,215.11,214.62,214.77,4555.0,200.5671,200.6044,200.1474,200.2873,4555.0
2022-08-15 10:45:00,214.71,215.08,214.63,214.87,6051.0,200.2313,200.5764,200.1567,200.3806,6051.0
2022-08-15 10:50:00,214.85,215.07,214.73,214.91,4651.0,200.3619,200.5671,200.25,200.4179,4651.0
2022-08-15 10:55:00,214.89,214.99,214.6,214.66,3795.0,200.3992,200.4925,200.1288,200.1847,3795.0
2022-08-15 11:00:00,214.66,214.78,214.23,214.26,16338.0,200.1847,200.2966,199.7837,199.8117,16338.0
2022-08-15 11:05:00,214.26,214.31,214.1,214.27,7968.0,199.8117,199.8583,199.6625,199.821,7968.0
2022-08-15 11:10:00,214.22,214.29,214.04,214.24,9029.0,199.7744,199.8397,199.6065,199.793,9029.0
2022-08-15 11:15:00,214.27,214.27,214.13,214.19,12561.0,199.821,199.821,199.6905,199.7464,12561.0
2022-08-15 11:20:00,214.21,214.25,214.03,214.16,5215.0,199.7651,199.8024,199.5972,199.7184,5215.0
2022-08-15 11:25:00,214.1,214.24,214.01,214.24,3773.0,199.6625,199.793,199.5785,199.793,3773.0
2022-08-15 11:30:00,214.25,214.53,214.12,214.13,19519.0,199.8024,200.0635,199.6811,199.6905,19519.0
2022-08-15 11:35:00,214.26,214.63,214.17,214.59,38293.0,199.8117,200.1567,199.7278,200.1194,38293.0
2022-08-15 11:40:00,214.73,214.88,214.43,214.51,26635.0,200.25,200.3899,199.9702,200.0448,26635.0
2022-08-15 11:45:00,214.46,215.08,214.46,215.05,31409.0,199.9982,200.5764,199.9982,200.5484,31409.0
2022-08-15 11:50:00,215.04,215.09,214.66,214.73,24187.0,200.5391,200.5857,200.1847,200.25,24187.0
2022-08-15 11:55:00,214.65,214.71,214.43,214.45,9566.0,200.1754,200.2313,199.9702,199.9889,9566.0
2022-08-15 12:00:00,214.45,214.53,214.28,214.5,4351.0,199.9889,200.0635,199.8303,200.0355,4351.0
2022-08-15 12:05:00,214.46,214.51,214.43,214.49,6288.0,199.9982,200.0448,199.9702,200.0262,6288.0
2022-08-15 12:10:00,214.49,215.06,214.44,214.95,14506.0,200.0262,200.5577,199.9796,200.4552,14506.0
2022-08-15 12:15:00,214.92,215.42,214.87,215.4,4774.0,200.4272,200.8935,200.3806,200.8748,4774.0
2022-08-15 12:20:00,215.54,215.57,215.43,215.43,1803.0,201.0054,201.0334,200.9028,200.9028,1803.0
2022-08-15 12:25:00,215.37,215.44,215.24,215.26,2254.0,200.8468,200.9121,200.7256,200.7443,2254.0
2022-08-15 12:30:00,215.3,215.62,215.3,215.6,2090.0,200.7816,201.08,200.7816,201.0613,2090.0
2022-08-15 12:35:00,215.43,215.65,215.43,215.62,1212.0,200.9028,201.108,200.9028,201.08,1212.0
2022-08-15 12:40:00,215.62,215.75,215.62,215.65,1821.0,201.08,201.2012,201.08,201.108,1821.0
2022-08-15 12:45:00,215.6,215.6,215.42,215.42,1970.0,201.0613,201.0613,200.8935,200.8935,1970.0
2022-08-15 12:50:00,215.48,215.65,215.38,215.4,11138.0,200.9494,201.108,200.8562,200.8748,11138.0
2022-08-15 12:55:00,215.39,215.5,215.12,215.22,21191.0,200.8655,200.9681,200.6137,200.707,21191.0
2022-08-15 13:00:00,215.25,215.31,215.16,215.16,20424.0,200.7349,200.7909,200.651,200.651,20424.0
2022-08-15 13:05:00,215.18,215.34,215.17,215.25,50580.0,200.6696,200.8189,200.6603,200.7349,50580.0
2022-08-15 13:10:00,215.21,215.25,215.16,215.18,4785.0,200.6976,200.7349,200.651,200.6696,4785.0
2022-08-15 13:15:00,215.22,215.27,215.05,215.16,9525.0,200.707,200.7536,200.5484,200.651,9525.0
2022-08-15 13:20:00,215.23,215.71,215.19,215.42,11480.0,200.7163,201.1639,200.679,200.8935,11480.0
2022-08-15 13:25:00,215.38,215.59,215.17,215.2,6177.0,200.8562,201.052,200.6603,200.6883,6177.0
2022-08-15 13:30:00,215.19,215.49,215.17,215.19,10062.0,200.679,200.9587,200.6603,200.679,10062.0
2022-08-15 13:35:00,215.19,215.2,214.4,214.43,44485.0,200.679,200.6883,199.9422,199.9702,44485.0
2022-08-15 13:40:00,214.49,214.54,214.35,214.51,33511.0,200.0262,200.0728,199.8956,200.0448,33511.0
2022-08-15 13:45:00,214.48,214.89,214.44,214.73,33321.0,200.0169,200.3992,199.9796,200.25,33321.0
2022-08-15 13:50:00,214.74,214.78,214.43,214.51,24777.0,200.2593,200.2966,199.9702,200.0448,24777.0
2022-08-15 13:55:00,214.5,214.54,214.44,214.49,21425.0,200.0355,200.0728,199.9796,200.0262,21425.0
2022-08-15 14:00:00,214.5,214.61,214.35,214.43,37080.0,200.0355,200.1381,199.8956,199.9702,37080.0
2022-08-15 14:05:00,214.43,215.06,214.43,214.7,29885.0,199.9702,200.5577,199.9702,200.222,29885.0
2022-08-15 14:10:00,214.61,214.75,214.22,214.48,8887.0,200.1381,200.2686,199.7744,200.0169,8887.0
2022-08-15 14:15:00,214.42,214.45,214.31,214.45,2724.0,199.9609,199.9889,199.8583,199.9889,2724.0
2022-08-15 14:20:00,214.5,214.5,213.91,213.94,8766.0,200.0355,200.0355,199.4853,199.5133,8766.0
2022-08-15 14:25:00,213.95,214.34,213.84,214.34,20847.0,199.5226,199.8863,199.42,199.8863,20847.0
2022-08-15 14:30:00,214.37,214.93,214.17,214.57,41854.0,199.9143,200.4365,199.7278,200.1008,41854.0
2022-08-15 14:35:00,214.6,214.63,214.53,214.59,8438.0,200.1288,200.1567,200.0635,200.1194,8438.0
2022-08-15 14:40:00,214.54,214.82,214.36,214.38,16575.0,200.0728,200.3339,199.9049,199.9236,16575.0
2022-08-15 14:45:00,214.49,214.51,214.23,214.25,14773.0,200.0262,200.0448,199.7837,199.8024,14773.0
2022-08-15 14:50:00,214.19,214.49,214.11,214.27,48623.0,199.7464,200.0262,199.6718,199.821,48623.0
2022-08-15 14:55:00,214.23,214.27,213.97,214.07,47925.0,199.7837,199.821,199.5412,199.6345,47925.0
2022-08-15 15:00:00,214.07,214.28,213.92,213.98,25909.0,199.6345,199.8303,199.4946,199.5506,25909.0
2022-08-15 15:05:00,213.98,214.25,213.93,214.0,21247.0,199.5506,199.8024,199.5039,199.5692,21247.0
2022-08-15 15:10:00,214.1,214.1,213.74,213.8,55544.0,199.6625,199.6625,199.3268,199.3827,55544.0
2022-08-15 15:15:00,213.85,214.0,213.72,213.75,20855.0,199.4293,199.5692,199.3081,199.3361,20855.0
2022-08-15 15:20:00,213.77,213.82,213.62,213.75,24424.0,199.3547,199.4014,199.2148,199.3361,24424.0
2022-08-15 15:25:00,213.75,213.95,213.65,213.72,30682.0,199.3361,199.5226,199.2428,199.3081,30682.0
2022-08-15 15:30:00,213.71,213.9,213.44,213.9,48455.0,199.2988,199.476,199.047,199.476,48455.0
2022-08-15 15:35:00,213.86,213.95,213.72,213.73,22249.0,199.4387,199.5226,199.3081,199.3174,22249.0
2022-08-15 15:40:00,213.77,213.95,213.7,213.95,33763.0,199.3547,199.5226,199.2895,199.5226,33763.0
2022-08-15 15:45:00,213.99,214.11,213.75,213.9,53889.0,199.5599,199.6718,199.3361,199.476,53889.0
2022-08-15 15:50:00,213.94,214.05,213.68,213.69,35560.0,199.5133,199.6158,199.2708,199.2801,35560.0
2022-08-15 15:55:00,213.67,214.09,213.55,213.99,73602.0,199.2615,199.6532,199.1496,199.5599,73602.0
2022-08-16 09:30:00,213.4,214.37,212.59,214.37,11750.0,199.0097,199.9143,198.2543,199.9143,11750.0
2022-08-16 09:35:00,214.22,214.32,213.76,213.94,7051.0,199.7744,199.8676,199.3454,199.5133,7051.0
2022-08-16 09:40:00,213.97,214.35,213.95,214.06,3005.0,199.5412,199.8956,199.5226,199.6252,3005.0
2022-08-16 09:45:00,214.24,214.41,213.8,214.13,1464.0,199.793,199.9516,199.3827,199.6905,1464.0
2022-08-16 09:50:00,214.09,214.65,214.09,214.42,2266.0,199.6532,200.1754,199.6532,199.9609,2266.0
2022-08-16 09:55:00,214.46,214.72,214.46,214.65,7428.0,199.9982,200.2407,199.9982,200.1754,7428.0
2022-08-16 10:00:00,214.62,215.2,214.62,215.2,3547.0,200.1474,200.6883,200.1474,200.6883,3547.0
2022-08-16 10:05:00,215.08,215.15,214.85,215.15,6703.0,200.5764,200.6417,200.3619,200.6417,6703.0
2022-08-16 10:10:00,215.18,215.8,215.18,215.8,6316.0,200.6696,201.2478,200.6696,201.2478,6316.0
2022-08-16 10:15:00,215.77,215.79,215.58,215.71,5265.0,201.2199,201.2385,201.0427,201.1639,5265.0
2022-08-16 10:20:00,215.75,215.76,215.54,215.62,5585.0,201.2012,201.2105,201.0054,201.08,5585.0
2022-08-16 10:25:00,215.59,215.73,215.53,215.73,4114.0,201.052,201.1826,200.996,201.1826,4114.0
2022-08-16 10:30:00,215.65,215.66,215.05,215.09,4833.0,201.108,201.1173,200.5484,200.5857,4833.0
2022-08-16 10:35:00,215.17,215.22,215.01,215.04,4114.0,200.6603,200.707,200.5111,200.5391,4114.0
2022-08-16 10:40:00,215.03,215.15,215.03,215.09,2922.0,200.5298,200.6417,200.5298,200.5857,2922.0
2022-08-16 10:45:00,215.13,215.41,215.06,215.31,2408.0,200.623,200.8841,200.5577,200.7909,2408.0
2022-08-16 10:50:00,215.31,215.31,215.07,215.08,1904.0,200.7909,200.7909,200.5671,200.5764,1904.0
2022-08-16 10:55:00,215.02,215.25,215.01,215.23,5202.0,200.5204,200.7349,200.5111,200.7163,5202.0
2022-08-16 11:00:00,215.26,215.51,215.26,215.51,2703.0,200.7443,200.9774,200.7443,200.9774,2703.0
2022-08-16 11:05:00,215.53,215.71,215.51,215.61,2513.0,200.996,201.1639,200.9774,201.0707,2513.0
2022-08-16 11:10:00,215.66,216.25,215.62,216.25,8875.0,201.1173,201.6675,201.08,201.6675,8875.0
2022-08-16 11:15:00,216.3,216.53,216.12,216.53,8082.0,201.7141,201.9286,201.5463,201.9286,8082.0
2022-08-16 11:20:00,216.53,216.85,216.44,216.85,12640.0,201.9286,202.227,201.8447,202.227,12640.0
2022-08-16 11:25:00,216.86,216.94,216.79,216.81,6814.0,202.2364,202.311,202.1711,202.1897,6814.0
2022-08-16 11:30:00,216.8,216.84,216.59,216.6,3976.0,202.1804,202.2177,201.9846,201.9939,3976.0
2022-08-16 11:35:00,216.45,216.51,216.33,216.37,3003.0,201.854,201.91,201.7421,201.7794,3003.0
2022-08-16 11:40:00,216.32,216.41,216.22,216.31,5288.0,201.7328,201.8167,201.6395,201.7234,5288.0
2022-08-16 11:45:00,216.31,216.31,216.09,216.14,3033.0,201.7234,201.7234,201.5183,201.5649,3033.0
2022-08-16 11:50:00,216.21,216.21,216.12,216.18,2902.0,201.6302,201.6302,201.5463,201.6022,2902.0
2022-08-16 11:55:00,216.19,216.45,216.16,216.31,3345.0,201.6115,201.854,201.5836,201.7234,3345.0
2022-08-16 12:00:00,216.33,216.34,216.26,216.28,1102.0,201.7421,201.7514,201.6768,201.6955,1102.0
2022-08-16 12:05:00,216.39,216.47,216.22,216.22,3115.0,201.7981,201.8727,201.6395,201.6395,3115.0
2022-08-16 12:10:00,216.34,216.59,216.34,216.59,5805.0,201.7514,201.9846,201.7514,201.9846,5805.0
2022-08-16 12:15:00,216.55,216.56,216.38,216.44,2730.0,201.9473,201.9566,201.7887,201.8447,2730.0
2022-08-16 12:20:00,216.5,216.5,216.39,216.44,1391.0,201.9006,201.9006,201.7981,201.8447,1391.0
2022-08-16 12:25:00,216.37,216.37,216.25,216.26,2959.0,201.7794,201.7794,201.6675,201.6768,2959.0
2022-08-16 12:30:00,216.26,216.36,216.25,216.35,1100.0,201.6768,201.7701,201.6675,201.7608,1100.0
2022-08-16 12:35:00,216.37,216.42,216.31,216.31,1629.0,201.7794,201.826,201.7234,201.7234,1629.0
2022-08-16 12:40:00,216.26,216.26,216.01,216.01,3357.0,201.6768,201.6768,201.4437,201.4437,3357.0
2022-08-16 12:45:00,216.08,216.34,216.08,216.34,1917.0,201.509,201.7514,201.509,201.7514,1917.0
2022-08-16 12:50:00,216.3,216.36,216.24,216.24,1319.0,201.7141,201.7701,201.6582,201.6582,1319.0
2022-08-16 12:55:00,216.26,216.33,216.25,216.25,987.0,201.6768,201.7421,201.6675,201.6675,987.0
2022-08-16 13:00:00,216.06,216.16,216.01,216.16,1555.0,201.4903,201.5836,201.4437,201.5836,1555.0
2022-08-16 13:05:00,216.18,216.6,216.17,216.6,2900.0,201.6022,201.9939,201.5929,201.9939,2900.0
2022-08-16 13:10:00,216.54,216.73,216.51,216.68,2396.0,201.9379,202.1151,201.91,202.0685,2396.0
2022-08-16 13:15:00,216.58,216.58,216.42,216.5,2351.0,201.9752,201.9752,201.826,201.9006,2351.0
2022-08-16 13:20:00,216.53,216.78,216.53,216.76,1578.0,201.9286,202.1618,201.9286,202.1431,1578.0
2022-08-16 13:25:00,216.77,216.84,216.7,216.84,2551.0,202.1524,202.2177,202.0872,202.2177,2551.0
2022-08-16 13:30:00,216.85,217.17,216.85,217.17,6843.0,202.227,202.5255,202.227,202.5255,6843.0
2022-08-16 13:35:00,217.16,217.37,217.16,217.31,4730.0,202.5161,202.712,202.5161,202.656,4730.0
2022-08-16 13:40:00,217.35,217.36,217.22,217.26,2690.0,202.6933,202.7026,202.5721,202.6094,2690.0
2022-08-16 13:45:00,217.3,217.66,217.28,217.46,10731.0,202.6467,202.9824,202.628,202.7959,10731.0
2022-08-16 13:50:00,217.47,217.53,217.35,217.52,4891.0,202.8052,202.8612,202.6933,202.8519,4891.0
2022-08-16 13:55:00,217.54,217.6,217.22,217.37,3040.0,202.8705,202.9265,202.5721,202.712,3040.0
2022-08-16 14:00:00,217.37,217.58,217.28,217.41,2049.0,202.712,202.9078,202.628,202.7493,2049.0
2022-08-16 14:05:00,217.37,217.58,217.34,217.52,1782.0,202.712,202.9078,202.684,202.8519,1782.0
2022-08-16 14:10:00,217.49,217.54,217.41,217.46,831.0,202.8239,202.8705,202.7493,202.7959,831.0
2022-08-16 14:15:00,217.49,217.62,217.49,217.57,1988.0,202.8239,202.9451,202.8239,202.8985,1988.0
2022-08-16 14:20:00,217.63,217.91,217.62,217.88,4296.0,202.9544,203.2156,202.9451,203.1876,4296.0
2022-08-16 14:25:00,217.85,217.85,217.49,217.49,900.0,203.1596,203.1596,202.8239,202.8239,900.0
2022-08-16 14:30:00,217.58,217.73,217.45,217.46,25760.0,202.9078,203.0477,202.7866,202.7959,25760.0
2022-08-16 14:35:00,217.43,217.43,217.03,217.04,2108.0,202.7679,202.7679,202.3949,202.4042,2108.0
2022-08-16 14:40:00,217.01,217.03,216.65,216.69,3300.0,202.3762,202.3949,202.0405,202.0778,3300.0
2022-08-16 14:45:00,216.64,216.64,216.03,216.18,3528.0,202.0312,202.0312,201.4623,201.6022,3528.0
2022-08-16 14:50:00,216.08,216.31,215.94,216.19,5954.0,201.509,201.7234,201.3784,201.6115,5954.0
2022-08-16 14:55:00,216.24,216.55,216.21,216.53,3203.0,201.6582,201.9473,201.6302,201.9286,3203.0
2022-08-16 15:00:00,216.47,216.47,216.12,216.12,2571.0,201.8727,201.8727,201.5463,201.5463,2571.0
2022-08-16 15:05:00,216.17,216.35,216.11,216.23,4071.0,201.5929,201.7608,201.5369,201.6488,4071.0
2022-08-16 15:10:00,216.23,216.29,216.18,216.18,2503.0,201.6488,201.7048,201.6022,201.6022,2503.0
2022-08-16 15:15:00,216.18,216.32,216.12,216.31,2825.0,201.6022,201.7328,201.5463,201.7234,2825.0
2022-08-16 15:20:00,216.28,216.6,216.26,216.44,7277.0,201.6955,201.9939,201.6768,201.8447,7277.0
2022-08-16 15:25:00,216.48,216.63,216.47,216.62,3846.0,201.882,202.0219,201.8727,202.0125,3846.0
2022-08-16 15:30:00,216.63,216.8,216.63,216.74,3679.0,202.0219,202.1804,202.0219,202.1245,3679.0
2022-08-16 15:35:00,216.78,216.81,216.64,216.65,3172.0,202.1618,202.1897,202.0312,202.0405,3172.0
2022-08-16 15:40:00,216.68,216.7,216.48,216.59,6346.0,202.0685,202.0872,201.882,201.9846,6346.0
2022-08-16 15:45:00,216.62,216.94,216.56,216.88,6688.0,202.0125,202.311,201.9566,202.255,6688.0
2022-08-16 15:50:00,216.95,217.1,216.71,216.93,11584.0,202.3203,202.4602,202.0965,202.3016,11584.0
2022-08-16 15:55:00,216.97,217.24,216.75,217.1,53757.0,202.3389,202.5907,202.1338,202.4602,53757.0
2022-08-17 09:30:00,215.05,215.05,213.52,214.22,13300.0,200.5484,200.5484,199.1216,199.7744,13300.0
2022-08-17 09:35:00,214.37,214.51,213.87,214.05,4975.0,199.9143,200.0448,199.448,199.6158,4975.0
2022-08-17 09:40:00,214.26,214.77,214.06,214.06,7980.0,199.8117,200.2873,199.6252,199.6252,7980.0
2022-08-17 09:45:00,214.05,214.21,213.98,214.21,2076.0,199.6158,199.7651,199.5506,199.7651,2076.0
2022-08-17 09:50:00,214.13,214.44,214.13,214.37,3417.0,199.6905,199.9796,199.6905,199.9143,3417.0
2022-08-17 09:55:00,214.31,214.48,214.3,214.4,2921.0,199.8583,200.0169,199.849,199.9422,2921.0
2022-08-17 10:00:00,214.63,214.67,214.56,214.58,1313.0,200.1567,200.194,200.0915,200.1101,1313.0
2022-08-17 10:05:00,214.7,214.86,214.62,214.8,2233.0,200.222,200.3712,200.1474,200.3153,2233.0
2022-08-17 10:10:00,214.81,215.14,214.74,214.74,3152.0,200.3246,200.6323,200.2593,200.2593,3152.0
2022-08-17 10:15:00,214.76,214.93,214.36,214.84,8758.0,200.278,200.4365,199.9049,200.3526,8758.0
2022-08-17 10:20:00,214.85,215.11,214.85,215.05,8089.0,200.3619,200.6044,200.3619,200.5484,8089.0
2022-08-17 10:25:00,215.0,215.18,214.98,214.98,2200.0,200.5018,200.6696,200.4831,200.4831,2200.0
2022-08-17 10:30:00,215.03,215.08,214.48,214.48,1507.0,200.5298,200.5764,200.0169,200.0169,1507.0
2022-08-17 10:35:00,214.39,214.43,214.17,214.43,3155.0,199.9329,199.9702,199.7278,199.9702,3155.0
2022-08-17 10:40:00,214.5,214.93,214.37,214.81,4493.0,200.0355,200.4365,199.9143,200.3246,4493.0
2022-08-17 10:45:00,214.96,215.19,214.96,215.03,3212.0,200.4645,200.679,200.4645,200.5298,3212.0
2022-08-17 10:50:00,214.94,214.94,214.29,214.29,1114.0,200.4458,200.4458,199.8397,199.8397,1114.0
2022-08-17 10:55:00,214.41,214.46,214.24,214.44,2465.0,199.9516,199.9982,199.793,199.9796,2465.0
2022-08-17 11:00:00,214.42,214.54,214.42,214.54,733.0,199.9609,200.0728,199.9609,200.0728,733.0
2022-08-17 11:05:00,214.5,214.73,214.41,214.65,1950.0,200.0355,200.25,199.9516,200.1754,1950.0
2022-08-17 11:10:00,214.83,214.83,214.65,214.65,2172.0,200.3433,200.3433,200.1754,200.1754,2172.0
2022-08-17 11:15:00,214.65,214.77,214.55,214.73,3092.0,200.1754,200.2873,200.0821,200.25,3092.0
2022-08-17 11:20:00,214.85,215.1,214.81,215.05,3725.0,200.3619,200.595,200.3246,200.5484,3725.0
2022-08-17 11:25:00,215.08,215.08,214.96,215.01,1592.0,200.5764,200.5764,200.4645,200.5111,1592.0
2022-08-17 11:30:00,215.04,215.44,215.04,215.11,11776.0,200.5391,200.9121,200.5391,200.6044,11776.0
2022-08-17 11:35:00,215.21,215.21,214.9,214.91,3463.0,200.6976,200.6976,200.4085,200.4179,3463.0
2022-08-17 11:40:00,214.91,214.92,214.74,214.74,1781.0,200.4179,200.4272,200.2593,200.2593,1781.0
2022-08-17 11:45:00,214.8,214.82,214.54,214.71,5516.0,200.3153,200.3339,200.0728,200.2313,5516.0
2022-08-17 11:50:00,214.68,215.05,214.68,214.95,2599.0,200.2034,200.5484,200.2034,200.4552,2599.0
2022-08-17 11:55:00,214.89,214.89,214.62,214.63,1629.0,200.3992,200.3992,200.1474,200.1567,1629.0
2022-08-17 12:00:00,214.68,214.8,214.57,214.74,2663.0,200.2034,200.3153,200.1008,200.2593,2663.0
2022-08-17 12:05:00,214.8,214.8,214.48,214.48,2451.0,200.3153,200.3153,200.0169,200.0169,2451.0
2022-08-17 12:10:00,214.46,214.6,214.46,214.56,518.0,199.9982,200.1288,199.9982,200.0915,518.0
2022-08-17 12:15:00,214.51,214.71,214.51,214.7,1645.0,200.0448,200.2313,200.0448,200.222,1645.0
2022-08-17 12:20:00,214.63,214.9,214.62,214.87,2926.0,200.1567,200.4085,200.1474,200.3806,2926.0
2022-08-17 12:25:00,215.0,215.13,214.99,215.13,1251.0,200.5018,200.623,200.4925,200.623,1251.0
2022-08-17 12:30:00,215.13,215.2,215.06,215.12,2254.0,200.623,200.6883,200.5577,200.6137,2254.0
2022-08-17 12:35:00,215.14,215.46,215.14,215.31,3234.0,200.6323,200.9308,200.6323,200.7909,3234.0
2022-08-17 12:40:00,215.23,215.23,215.04,215.13,1614.0,200.7163,200.7163,200.5391,200.623,1614.0
2022-08-17 12:45:00,215.03,215.15,214.95,214.95,1685.0,200.5298,200.6417,200.4552,200.4552,1685.0
2022-08-17 12:50:00,214.79,214.79,214.64,214.75,1643.0,200.3059,200.3059,200.1661,200.2686,1643.0
2022-08-17 12:55:00,214.7,215.1,214.7,215.1,7222.0,200.222,200.595,200.222,200.595,7222.0
2022-08-17 13:00:00,215.0,215.05,214.72,214.73,10030.0,200.5018,200.5484,200.2407,200.25,10030.0
2022-08-17 13:05:00,214.84,214.92,214.69,214.7,1988.0,200.3526,200.4272,200.2127,200.222,1988.0
2022-08-17 13:10:00,214.75,214.94,214.75,214.94,919.0,200.2686,200.4458,200.2686,200.4458,919.0
2022-08-17 13:15:00,214.91,215.0,214.89,214.9,1808.0,200.4179,200.5018,200.3992,200.4085,1808.0
2022-08-17 13:20:00,214.84,214.84,214.71,214.71,1598.0,200.3526,200.3526,200.2313,200.2313,1598.0
2022-08-17 13:25:00,214.78,214.9,214.78,214.85,4636.0,200.2966,200.4085,200.2966,200.3619,4636.0
2022-08-17 13:30:00,214.87,214.87,214.58,214.64,5092.0,200.3806,200.3806,200.1101,200.1661,5092.0
2022-08-17 13:35:00,214.69,214.83,214.66,214.82,2213.0,200.2127,200.3433,200.1847,200.3339,2213.0
2022-08-17 13:40:00,214.86,214.98,214.86,214.96,1287.0,200.3712,200.4831,200.3712,200.4645,1287.0
2022-08-17 13:45:00,214.92,215.09,214.86,215.03,1752.0,200.4272,200.5857,200.3712,200.5298,1752.0
2022-08-17 13:50:00,215.06,215.63,215.06,215.56,8404.0,200.5577,201.0893,200.5577,201.024,8404.0
2022-08-17 13:55:00,215.57,215.64,215.24,215.35,2435.0,201.0334,201.0986,200.7256,200.8282,2435.0
2022-08-17 14:00:00,215.36,216.53,215.28,216.06,9606.0,200.8375,201.9286,200.7629,201.4903,9606.0
2022-08-17 14:05:00,215.97,216.28,215.76,216.28,5539.0,201.4064,201.6955,201.2105,201.6955,5539.0
2022-08-17 14:10:00,216.28,216.84,216.26,216.84,18244.0,201.6955,202.2177,201.6768,202.2177,18244.0
2022-08-17 14:15:00,216.85,216.85,216.14,216.31,2250.0,202.227,202.227,201.5649,201.7234,2250.0
2022-08-17 14:20:00,216.24,216.24,215.81,215.96,1318.0,201.6582,201.6582,201.2572,201.3971,1318.0
2022-08-17 14:25:00,215.9,216.24,215.89,216.16,1926.0,201.3411,201.6582,201.3318,201.5836,1926.0
2022-08-17 14:30:00,216.26,216.56,216.21,216.5,7595.0,201.6768,201.9566,201.6302,201.9006,7595.0
2022-08-17 14:35:00,216.52,216.56,216.4,216.56,2328.0,201.9193,201.9566,201.8074,201.9566,2328.0
2022-08-17 14:40:00,216.54,216.54,216.06,216.12,5112.0,201.9379,201.9379,201.4903,201.5463,5112.0
2022-08-17 14:45:00,216.16,216.22,216.07,216.16,1315.0,201.5836,201.6395,201.4996,201.5836,1315.0
2022-08-17 14:50:00,216.12,216.13,215.92,215.93,2044.0,201.5463,201.5556,201.3597,201.3691,2044.0
2022-08-17 14:55:00,215.98,216.05,215.89,215.98,2880.0,201.4157,201.481,201.3318,201.4157,2880.0
2022-08-17 15:00:00,215.98,216.18,215.89,216.18,1100.0,201.4157,201.6022,201.3318,201.6022,1100.0
2022-08-17 15:05:00,216.18,216.25,215.93,216.0,4568.0,201.6022,201.6675,201.3691,201.4344,4568.0
2022-08-17 15:10:00,216.02,216.02,215.48,215.72,3485.0,201.453,201.453,200.9494,201.1732,3485.0
2022-08-17 15:15:00,215.77,215.88,215.7,215.7,5618.0,201.2199,201.3224,201.1546,201.1546,5618.0
2022-08-17 15:20:00,215.7,215.73,215.53,215.73,2956.0,201.1546,201.1826,200.996,201.1826,2956.0
2022-08-17 15:25:00,215.75,215.84,215.56,215.65,1902.0,201.2012,201.2851,201.024,201.108,1902.0
2022-08-17 15:30:00,215.65,215.87,215.48,215.82,5056.0,201.108,201.3131,200.9494,201.2665,5056.0
2022-08-17 15:35:00,215.73,215.8,215.63,215.77,4269.0,201.1826,201.2478,201.0893,201.2199,4269.0
2022-08-17 15:40:00,215.9,216.07,215.87,216.0,2729.0,201.3411,201.4996,201.3131,201.4344,2729.0
2022-08-17 15:45:00,216.01,216.01,215.74,215.86,4436.0,201.4437,201.4437,201.1919,201.3038,4436.0
2022-08-17 15:50:00,215.92,216.02,215.69,215.97,7060.0,201.3597,201.453,201.1453,201.4064,7060.0
2022-08-17 15:55:00,215.94,216.13,215.68,215.98,23990.0,201.3784,201.5556,201.1359,201.4157,23990.0
2022-08-18 09:30:00,216.76,216.76,216.63,216.64,8280.0,202.1431,202.1431,202.0219,202.0312,8280.0
2022-08-18 09:35:00,216.4,216.44,215.55,215.55,1221.0,201.8074,201.8447,201.0147,201.0147,1221.0
2022-08-18 09:40:00,215.52,216.13,215.52,216.13,1619.0,200.9867,201.5556,200.9867,201.5556,1619.0
2022-08-18 09:45:00,216.33,216.33,215.75,215.75,609.0,201.7421,201.7421,201.2012,201.2012,609.0
2022-08-18 09:50:00,215.77,215.96,215.77,215.84,3753.0,201.2199,201.3971,201.2199,201.2851,3753.0
2022-08-18 09:55:00,215.58,215.69,215.03,215.21,4747.0,201.0427,201.1453,200.5298,200.6976,4747.0
2022-08-18 10:00:00,215.21,215.32,215.11,215.27,1050.0,200.6976,200.8002,200.6044,200.7536,1050.0
2022-08-18 10:05:00,215.1,215.32,215.08,215.17,3300.0,200.595,200.8002,200.5764,200.6603,3300.0
2022-08-18 10:10:00,215.35,215.63,215.34,215.44,5355.0,200.8282,201.0893,200.8189,200.9121,5355.0
2022-08-18 10:15:00,215.29,215.29,215.07,215.17,1635.0,200.7722,200.7722,200.5671,200.6603,1635.0
2022-08-18 10:20:00,215.23,215.32,215.23,215.31,210.0,200.7163,200.8002,200.7163,200.7909,210.0
2022-08-18 10:25:00,215.46,215.58,215.43,215.58,1636.0,200.9308,201.0427,200.9028,201.0427,1636.0
2022-08-18 10:30:00,215.57,215.78,215.45,215.78,1195.0,201.0334,201.2292,200.9214,201.2292,1195.0
2022-08-18 10:35:00,215.78,215.79,215.51,215.79,4502.0,201.2292,201.2385,200.9774,201.2385,4502.0
2022-08-18 10:40:00,215.96,216.01,215.76,215.88,2551.0,201.3971,201.4437,201.2105,201.3224,2551.0
2022-08-18 10:45:00,215.96,216.09,215.96,216.09,1430.0,201.3971,201.5183,201.3971,201.5183,1430.0
2022-08-18 10:50:00,216.06,216.06,215.72,215.72,998.0,201.4903,201.4903,201.1732,201.1732,998.0
2022-08-18 10:55:00,215.68,215.68,215.45,215.6,1147.0,201.1359,201.1359,200.9214,201.0613,1147.0
2022-08-18 11:00:00,215.69,215.69,215.54,215.55,767.0,201.1453,201.1453,201.0054,201.0147,767.0
2022-08-18 11:05:00,215.43,215.52,215.42,215.52,1326.0,200.9028,200.9867,200.8935,200.9867,1326.0
2022-08-18 11:10:00,215.51,215.6,215.45,215.58,3399.0,200.9774,201.0613,200.9214,201.0427,3399.0
2022-08-18 11:15:00,215.62,215.75,215.44,215.5,1642.0,201.08,201.2012,200.9121,200.9681,1642.0
2022-08-18 11:20:00,215.49,215.77,215.44,215.77,2602.0,200.9587,201.2199,200.9121,201.2199,2602.0
2022-08-18 11:25:00,215.71,215.89,215.66,215.89,4113.0,201.1639,201.3318,201.1173,201.3318,4113.0
2022-08-18 11:30:00,215.86,216.24,215.83,216.09,6077.0,201.3038,201.6582,201.2758,201.5183,6077.0
2022-08-18 11:35:00,215.92,215.98,215.9,215.95,2265.0,201.3597,201.4157,201.3411,201.3877,2265.0
2022-08-18 11:40:00,215.76,216.02,215.75,216.02,415.0,201.2105,201.453,201.2012,201.453,415.0
2022-08-18 11:45:00,216.01,216.1,216.0,216.09,409.0,201.4437,201.5276,201.4344,201.5183,409.0
2022-08-18 11:50:00,216.15,216.27,216.14,216.19,1560.0,201.5742,201.6861,201.5649,201.6115,1560.0
2022-08-18 11:55:00,216.17,216.17,215.91,216.0,835.0,201.5929,201.5929,201.3504,201.4344,835.0
2022-08-18 12:00:00,215.96,215.96,215.96,215.96,531.0,201.3971,201.3971,201.3971,201.3971,531.0
2022-08-18 12:05:00,215.91,216.01,215.86,216.01,2631.0,201.3504,201.4437,201.3038,201.4437,2631.0
2022-08-18 12:10:00,215.99,215.99,215.79,215.82,3242.0,201.425,201.425,201.2385,201.2665,3242.0
2022-08-18 12:15:00,215.82,216.03,215.82,215.93,2561.0,201.2665,201.4623,201.2665,201.3691,2561.0
2022-08-18 12:20:00,215.89,215.89,215.7,215.7,1714.0,201.3318,201.3318,201.1546,201.1546,1714.0
2022-08-18 12:25:00,215.63,215.63,215.36,215.36,1609.0,201.0893,201.0893,200.8375,200.8375,1609.0
2022-08-18 12:30:00,215.37,215.51,215.36,215.5,2042.0,200.8468,200.9774,200.8375,200.9681,2042.0
2022-08-18 12:35:00,215.65,215.65,215.37,215.45,2584.0,201.108,201.108,200.8468,200.9214,2584.0
2022-08-18 12:40:00,215.36,215.36,215.11,215.11,912.0,200.8375,200.8375,200.6044,200.6044,912.0
2022-08-18 12:45:00,215.13,215.29,215.07,215.28,3304.0,200.623,200.7722,200.5671,200.7629,3304.0
2022-08-18 12:50:00,215.28,215.39,215.26,215.29,4091.0,200.7629,200.8655,200.7443,200.7722,4091.0
2022-08-18 12:55:00,215.29,215.3,215.21,215.28,1281.0,200.7722,200.7816,200.6976,200.7629,1281.0
2022-08-18 13:00:00,215.48,215.48,215.19,215.25,1375.0,200.9494,200.9494,200.679,200.7349,1375.0
2022-08-18 13:05:00,215.28,215.45,215.28,215.45,500.0,200.7629,200.9214,200.7629,200.9214,500.0
2022-08-18 13:10:00,215.48,215.61,215.45,215.45,1840.0,200.9494,201.0707,200.9214,200.9214,1840.0
2022-08-18 13:15:00,215.49,215.55,215.44,215.55,1088.0,200.9587,201.0147,200.9121,201.0147,1088.0
2022-08-18 13:20:00,215.48,215.48,215.48,215.48,100.0,200.9494,200.9494,200.9494,200.9494,100.0
2022-08-18 13:25:00,215.46,215.76,215.46,215.75,1372.0,200.9308,201.2105,200.9308,201.2012,1372.0
2022-08-18 13:30:00,215.64,215.68,215.47,215.47,2363.0,201.0986,201.1359,200.9401,200.9401,2363.0
2022-08-18 13:35:00,215.52,215.7,215.52,215.66,1023.0,200.9867,201.1546,200.9867,201.1173,1023.0
2022-08-18 13:40:00,215.65,215.66,215.58,215.61,1766.0,201.108,201.1173,201.0427,201.0707,1766.0
2022-08-18 13:45:00,215.63,215.69,215.48,215.48,832.0,201.0893,201.1453,200.9494,200.9494,832.0
2022-08-18 13:50:00,215.44,215.65,215.44,215.65,2005.0,200.9121,201.108,200.9121,201.108,2005.0
2022-08-18 13:55:00,215.71,215.71,215.58,215.68,2015.0,201.1639,201.1639,201.0427,201.1359,2015.0
2022-08-18 14:00:00,215.77,215.81,215.77,215.81,320.0,201.2199,201.2572,201.2199,201.2572,320.0
2022-08-18 14:05:00,215.86,215.97,215.81,215.97,1020.0,201.3038,201.4064,201.2572,201.4064,1020.0
2022-08-18 14:10:00,215.96,215.96,215.96,215.96,378.0,201.3971,201.3971,201.3971,201.3971,378.0
2022-08-18 14:15:00,215.85,215.92,215.81,215.9,1488.0,201.2945,201.3597,201.2572,201.3411,1488.0
2022-08-18 14:20:00,215.91,215.96,215.87,215.89,1560.0,201.3504,201.3971,201.3131,201.3318,1560.0
2022-08-18 14:25:00,215.95,216.04,215.89,215.93,1386.0,201.3877,201.4717,201.3318,201.3691,1386.0
2022-08-18 14:30:00,215.92,215.92,215.85,215.92,2516.0,201.3597,201.3597,201.2945,201.3597,2516.0
2022-08-18 14:35:00,215.86,215.87,215.86,215.86,100.0,201.3038,201.3131,201.3038,201.3038,100.0
2022-08-18 14:40:00,215.99,216.06,215.95,216.06,600.0,201.425,201.4903,201.3877,201.4903,600.0
2022-08-18 14:45:00,216.06,216.07,215.92,216.04,1904.0,201.4903,201.4996,201.3597,201.4717,1904.0
2022-08-18 14:50:00,216.06,216.17,216.05,216.11,7037.0,201.4903,201.5929,201.481,201.5369,7037.0
2022-08-18 14:55:00,216.26,216.31,216.18,216.19,1775.0,201.6768,201.7234,201.6022,201.6115,1775.0
2022-08-18 15:00:00,216.23,216.31,216.22,216.27,1375.0,201.6488,201.7234,201.6395,201.6861,1375.0
2022-08-18 15:05:00,216.34,216.46,216.33,216.34,4940.0,201.7514,201.8633,201.7421,201.7514,4940.0
2022-08-18 15:10:00,216.35,216.54,216.35,216.47,1179.0,201.7608,201.9379,201.7608,201.8727,1179.0
2022-08-18 15:15:00,216.55,216.55,216.38,216.53,1862.0,201.9473,201.9473,201.7887,201.9286,1862.0
2022-08-18 15:20:00,216.56,216.69,216.56,216.66,600.0,201.9566,202.0778,201.9566,202.0498,600.0
2022-08-18 15:25:00,216.63,216.63,216.62,216.63,300.0,202.0219,202.0219,202.0125,202.0219,300.0
2022-08-18 15:30:00,216.65,216.74,216.59,216.74,2391.0,202.0405,202.1245,201.9846,202.1245,2391.0
2022-08-18 15:35:00,216.69,216.77,216.53,216.59,2054.0,202.0778,202.1524,201.9286,201.9846,2054.0
2022-08-18 15:40:00,216.52,216.67,216.52,216.63,2200.0,201.9193,202.0592,201.9193,202.0219,2200.0
2022-08-18 15:45:00,216.62,216.63,216.47,216.57,4893.0,202.0125,202.0219,201.8727,201.9659,4893.0
2022-08-18 15:50:00,216.4,216.56,216.39,216.43,13342.0,201.8074,201.9566,201.7981,201.8354,13342.0
2022-08-18 15:55:00,216.48,216.78,216.23,216.78,30527.0,201.882,202.1618,201.6488,202.1618,30527.0
2022-08-19 09:30:00,215.75,215.75,214.39,215.47,44289.0,201.2012,201.2012,199.9329,200.9401,44289.0
2022-08-19 09:35:00,215.25,215.75,215.23,215.74,2034.0,200.7349,201.2012,200.7163,201.1919,2034.0
2022-08-19 09:40:00,215.79,216.04,215.75,215.76,1275.0,201.2385,201.4717,201.2012,201.2105,1275.0
2022-08-19 09:45:00,215.78,215.78,215.28,215.3,4000.0,201.2292,201.2292,200.7629,200.7816,4000.0
2022-08-19 09:50:00,215.45,215.45,215.11,215.23,4804.0,200.9214,200.9214,200.6044,200.7163,4804.0
2022-08-19 09:55:00,215.1,215.41,215.01,215.3,3096.0,200.595,200.8841,200.5111,200.7816,3096.0
2022-08-19 10:00:00,215.31,215.42,215.03,215.03,2952.0,200.7909,200.8935,200.5298,200.5298,2952.0
2022-08-19 10:05:00,214.91,215.1,214.9,215.03,972.0,200.4179,200.595,200.4085,200.5298,972.0
2022-08-19 10:10:00,215.14,215.2,214.93,215.0,10186.0,200.6323,200.6883,200.4365,200.5018,10186.0
2022-08-19 10:15:00,214.64,214.79,214.55,214.74,2124.0,200.1661,200.3059,200.0821,200.2593,2124.0
2022-08-19 10:20:00,214.8,214.84,214.67,214.77,2345.0,200.3153,200.3526,200.194,200.2873,2345.0
2022-08-19 10:25:00,214.68,214.83,214.6,214.7,8192.0,200.2034,200.3433,200.1288,200.222,8192.0
2022-08-19 10:30:00,215.05,215.07,214.94,214.95,721.0,200.5484,200.5671,200.4458,200.4552,721.0
2022-08-19 10:35:00,214.91,214.99,214.79,214.88,2934.0,200.4179,200.4925,200.3059,200.3899,2934.0
2022-08-19 10:40:00,214.73,214.78,214.62,214.65,2597.0,200.25,200.2966,200.1474,200.1754,2597.0
2022-08-19 10:45:00,214.72,214.95,214.66,214.66,9355.0,200.2407,200.4552,200.1847,200.1847,9355.0
2022-08-19 10:50:00,214.6,214.6,214.43,214.45,2690.0,200.1288,200.1288,199.9702,199.9889,2690.0
2022-08-19 10:55:00,214.37,214.37,213.89,214.06,2366.0,199.9143,199.9143,199.4666,199.6252,2366.0
2022-08-19 11:00:00,214.06,214.15,213.88,213.88,2510.0,199.6252,199.7091,199.4573,199.4573,2510.0
2022-08-19 11:05:00,213.91,213.91,213.6,213.6,1639.0,199.4853,199.4853,199.1962,199.1962,1639.0
2022-08-19 11:10:00,213.52,213.89,213.52,213.89,1298.0,199.1216,199.4666,199.1216,199.4666,1298.0
2022-08-19 11:15:00,213.89,214.06,213.86,214.05,2460.0,199.4666,199.6252,199.4387,199.6158,2460.0
2022-08-19 11:20:00,214.05,214.05,213.96,213.96,1010.0,199.6158,199.6158,199.5319,199.5319,1010.0
2022-08-19 11:25:00,213.81,214.01,213.75,213.93,3976.0,199.392,199.5785,199.3361,199.5039,3976.0
2022-08-19 11:30:00,213.98,213.98,213.58,213.68,4861.0,199.5506,199.5506,199.1775,199.2708,4861.0
2022-08-19 11:35:00,213.86,213.9,213.79,213.83,1965.0,199.4387,199.476,199.3734,199.4107,1965.0
2022-08-19 11:40:00,213.9,214.0,213.83,213.83,974.0,199.476,199.5692,199.4107,199.4107,974.0
2022-08-19 11:45:00,213.99,213.99,213.84,213.92,1555.0,199.5599,199.5599,199.42,199.4946,1555.0
2022-08-19 11:50:00,213.95,214.05,213.87,213.99,1016.0,199.5226,199.6158,199.448,199.5599,1016.0
2022-08-19 11:55:00,214.01,214.11,213.94,214.07,1802.0,199.5785,199.6718,199.5133,199.6345,1802.0
2022-08-19 12:00:00,214.06,214.06,213.71,213.74,1199.0,199.6252,199.6252,199.2988,199.3268,1199.0
2022-08-19 12:05:00,213.85,213.85,213.75,213.76,923.0,199.4293,199.4293,199.3361,199.3454,923.0
2022-08-19 12:10:00,213.87,214.06,213.87,213.88,2503.0,199.448,199.6252,199.448,199.4573,2503.0
2022-08-19 12:15:00,213.86,213.9,213.69,213.87,4803.0,199.4387,199.476,199.2801,199.448,4803.0
2022-08-19 12:20:00,213.97,214.05,213.85,214.03,2000.0,199.5412,199.6158,199.4293,199.5972,2000.0
2022-08-19 12:25:00,213.99,214.0,213.84,213.93,5743.0,199.5599,199.5692,199.42,199.5039,5743.0
2022-08-19 12:30:00,213.92,213.97,213.47,213.5,39264.0,199.4946,199.5412,199.075,199.1029,39264.0
2022-08-19 12:35:00,213.51,213.58,213.15,213.45,78465.0,199.1123,199.1775,198.7765,199.0563,78465.0
2022-08-19 12:40:00,213.56,213.82,213.44,213.53,7633.0,199.1589,199.4014,199.047,199.1309,7633.0
2022-08-19 12:45:00,213.49,213.98,213.42,213.82,19039.0,199.0936,199.5506,199.0283,199.4014,19039.0
2022-08-19 12:50:00,213.91,214.04,213.91,213.95,2157.0,199.4853,199.6065,199.4853,199.5226,2157.0
2022-08-19 12:55:00,213.99,214.05,213.84,213.88,3965.0,199.5599,199.6158,199.42,199.4573,3965.0
2022-08-19 13:00:00,213.96,213.96,213.78,213.93,1899.0,199.5319,199.5319,199.3641,199.5039,1899.0
2022-08-19 13:05:00,213.92,213.95,213.83,213.87,2046.0,199.4946,199.5226,199.4107,199.448,2046.0
2022-08-19 13:10:00,213.87,213.99,213.86,213.9,2080.0,199.448,199.5599,199.4387,199.476,2080.0
2022-08-19 13:15:00,213.89,213.89,213.68,213.69,3711.0,199.4666,199.4666,199.2708,199.2801,3711.0
2022-08-19 13:20:00,213.61,213.63,213.47,213.5,1794.0,199.2055,199.2242,199.075,199.1029,1794.0
2022-08-19 13:25:00,213.45,213.52,213.42,213.44,976.0,199.0563,199.1216,199.0283,199.047,976.0
2022-08-19 13:30:00,213.41,213.41,213.29,213.38,2201.0,199.019,199.019,198.9071,198.991,2201.0
2022-08-19 13:35:00,213.36,213.45,213.32,213.45,1883.0,198.9724,199.0563,198.9351,199.0563,1883.0
2022-08-19 13:40:00,213.61,213.76,213.59,213.74,4331.0,199.2055,199.3454,199.1869,199.3268,4331.0
2022-08-19 13:45:00,213.72,213.9,213.69,213.69,20116.0,199.3081,199.476,199.2801,199.2801,20116.0
2022-08-19 13:50:00,213.75,213.87,213.75,213.85,1200.0,199.3361,199.448,199.3361,199.4293,1200.0
2022-08-19 13:55:00,213.87,213.87,213.73,213.79,1880.0,199.448,199.448,199.3174,199.3734,1880.0
2022-08-19 14:00:00,213.67,213.9,213.64,213.82,4265.0,199.2615,199.476,199.2335,199.4014,4265.0
2022-08-19 14:05:00,213.83,213.83,213.72,213.75,1378.0,199.4107,199.4107,199.3081,199.3361,1378.0
2022-08-19 14:10:00,213.69,213.73,213.63,213.65,13979.0,199.2801,199.3174,199.2242,199.2428,13979.0
2022-08-19 14:15:00,213.66,213.76,213.6,213.67,15860.0,199.2521,199.3454,199.1962,199.2615,15860.0
2022-08-19 14:20:00,213.62,213.64,213.57,213.57,700.0,199.2148,199.2335,199.1682,199.1682,700.0
2022-08-19 14:25:00,213.7,213.84,213.66,213.76,2076.0,199.2895,199.42,199.2521,199.3454,2076.0
2022-08-19 14:30:00,213.7,213.79,213.7,213.77,1933.0,199.2895,199.3734,199.2895,199.3547,1933.0
2022-08-19 14:35:00,213.6,213.65,213.6,213.63,500.0,199.1962,199.2428,199.1962,199.2242,500.0
2022-08-19 14:40:00,213.55,213.71,213.42,213.59,10560.0,199.1496,199.2988,199.0283,199.1869,10560.0
2022-08-19 14:45:00,213.59,213.59,213.49,213.53,1550.0,199.1869,199.1869,199.0936,199.1309,1550.0
2022-08-19 14:50:00,213.31,213.39,213.24,213.24,1300.0,198.9257,199.0004,198.8605,198.8605,1300.0
2022-08-19 14:55:00,213.23,213.27,213.14,213.25,2541.0,198.8511,198.8884,198.7672,198.8698,2541.0
2022-08-19 15:00:00,213.28,213.28,213.05,213.11,3057.0,198.8978,198.8978,198.6833,198.7392,3057.0
2022-08-19 15:05:00,213.12,213.19,212.99,213.06,10860.0,198.7486,198.8138,198.6273,198.6926,10860.0
2022-08-19 15:10:00,213.03,213.29,212.93,213.29,7721.0,198.6646,198.9071,198.5714,198.9071,7721.0
2022-08-19 15:15:00,213.39,213.44,213.32,213.32,3383.0,199.0004,199.047,198.9351,198.9351,3383.0
2022-08-19 15:20:00,213.36,213.57,213.35,213.36,3360.0,198.9724,199.1682,198.9631,198.9724,3360.0
2022-08-19 15:25:00,213.55,213.55,213.4,213.44,2447.0,199.1496,199.1496,199.0097,199.047,2447.0
2022-08-19 15:30:00,213.42,213.5,213.28,213.29,2901.0,199.0283,199.1029,198.8978,198.9071,2901.0
2022-08-19 15:35:00,213.26,213.35,213.09,213.2,7510.0,198.8791,198.9631,198.7206,198.8232,7510.0
2022-08-19 15:40:00,213.21,213.29,213.13,213.18,6450.0,198.8325,198.9071,198.7579,198.8045,6450.0
2022-08-19 15:45:00,213.21,213.33,213.01,213.32,25479.0,198.8325,198.9444,198.646,198.9351,25479.0
2022-08-19 15:50:00,213.31,213.5,213.3,213.47,12539.0,198.9257,199.1029,198.9164,199.075,12539.0
2022-08-19 15:55:00,213.5,213.85,213.37,213.66,44455.0,199.1029,199.4293,198.9817,199.2521,44455.0
2022-08-22 09:30:00,210.77,210.78,209.15,209.22,12739.0,196.557,196.5664,195.0463,195.1116,12739.0
2022-08-22 09:35:00,209.77,209.77,208.37,209.13,7836.0,195.6245,195.6245,194.3189,195.0276,7836.0
2022-08-22 09:40:00,209.3,209.47,208.95,209.47,7318.0,195.1862,195.3447,194.8598,195.3447,7318.0
2022-08-22 09:45:00,209.46,209.69,209.28,209.69,8136.0,195.3354,195.5499,195.1675,195.5499,8136.0
2022-08-22 09:50:00,209.64,209.9,209.62,209.63,12856.0,195.5032,195.7457,195.4846,195.4939,12856.0
2022-08-22 09:55:00,209.71,209.89,209.26,209.88,27047.0,195.5685,195.7364,195.1489,195.727,27047.0
2022-08-22 10:00:00,209.84,209.84,209.47,209.7,10103.0,195.6897,195.6897,195.3447,195.5592,10103.0
2022-08-22 10:05:00,209.7,209.8,209.35,209.49,3026.0,195.5592,195.6524,195.2328,195.3633,3026.0
2022-08-22 10:10:00,209.38,209.57,209.28,209.44,5481.0,195.2608,195.438,195.1675,195.3167,5481.0
2022-08-22 10:15:00,209.48,209.48,209.33,209.44,2130.0,195.354,195.354,195.2141,195.3167,2130.0
2022-08-22 10:20:00,209.41,209.41,208.94,208.94,6511.0,195.2887,195.2887,194.8504,194.8504,6511.0
2022-08-22 10:25:00,209.02,209.24,208.91,208.92,17447.0,194.925,195.1302,194.8225,194.8318,17447.0
2022-08-22 10:30:00,208.9,209.1,208.73,208.73,3627.0,194.8131,194.9996,194.6546,194.6546,3627.0
2022-08-22 10:35:00,208.73,208.83,208.59,208.78,3260.0,194.6546,194.7479,194.524,194.7012,3260.0
2022-08-22 10:40:00,208.8,208.97,208.67,208.7,5145.0,194.7199,194.8784,194.5986,194.6266,5145.0
2022-08-22 10:45:00,208.69,208.93,208.63,208.89,4215.0,194.6173,194.8411,194.5613,194.8038,4215.0
2022-08-22 10:50:00,208.87,208.94,208.66,208.72,3535.0,194.7852,194.8504,194.5893,194.6453,3535.0
2022-08-22 10:55:00,208.8,208.8,208.47,208.61,3099.0,194.7199,194.7199,194.4121,194.5427,3099.0
2022-08-22 11:00:00,208.67,208.92,208.51,208.84,2505.0,194.5986,194.8318,194.4494,194.7572,2505.0
2022-08-22 11:05:00,208.86,209.01,208.82,208.91,3832.0,194.7758,194.9157,194.7385,194.8225,3832.0
2022-08-22 11:10:00,208.95,209.0,208.74,208.93,4941.0,194.8598,194.9064,194.6639,194.8411,4941.0
2022-08-22 11:15:00,208.92,208.93,208.7,208.74,1842.0,194.8318,194.8411,194.6266,194.6639,1842.0
2022-08-22 11:20:00,208.86,208.9,208.67,208.72,2838.0,194.7758,194.8131,194.5986,194.6453,2838.0
2022-08-22 11:25:00,208.6,208.66,208.37,208.5,3899.0,194.5334,194.5893,194.3189,194.4401,3899.0
2022-08-22 11:30:00,208.51,208.67,208.5,208.61,2357.0,194.4494,194.5986,194.4401,194.5427,2357.0
2022-08-22 11:35:00,208.56,208.61,208.37,208.39,2472.0,194.4961,194.5427,194.3189,194.3375,2472.0
2022-08-22 11:40:00,208.41,208.47,208.36,208.38,2172.0,194.3562,194.4121,194.3095,194.3282,2172.0
2022-08-22 11:45:00,208.41,208.42,208.26,208.35,2124.0,194.3562,194.3655,194.2163,194.3002,2124.0
2022-08-22 11:50:00,208.38,208.38,208.19,208.19,2089.0,194.3282,194.3282,194.151,194.151,2089.0
2022-08-22 11:55:00,208.22,208.34,208.06,208.09,3048.0,194.179,194.2909,194.0298,194.0578,3048.0
2022-08-22 12:00:00,208.1,208.35,208.1,208.34,2299.0,194.0671,194.3002,194.0671,194.2909,2299.0
2022-08-22 12:05:00,208.34,208.36,208.04,208.06,6055.0,194.2909,194.3095,194.0111,194.0298,6055.0
2022-08-22 12:10:00,208.0,208.04,207.7,207.74,7988.0,193.9738,194.0111,193.6941,193.7314,7988.0
2022-08-22 12:15:00,207.77,208.06,207.54,207.54,30489.0,193.7593,194.0298,193.5448,193.5448,30489.0
2022-08-22 12:20:00,207.58,207.6,207.43,207.6,22247.0,193.5821,193.6008,193.4423,193.6008,22247.0
2022-08-22 12:25:00,207.54,207.6,207.22,207.26,5517.0,193.5448,193.6008,193.2464,193.2837,5517.0
2022-08-22 12:30:00,207.29,207.38,207.14,207.19,2416.0,193.3117,193.3956,193.1718,193.2184,2416.0
2022-08-22 12:35:00,207.17,207.35,207.16,207.16,4903.0,193.1998,193.3677,193.1905,193.1905,4903.0
2022-08-22 12:40:00,207.16,207.16,206.65,206.72,8478.0,193.1905,193.1905,192.7149,192.7801,8478.0
2022-08-22 12:45:00,206.75,207.29,206.58,207.17,12292.0,192.8081,193.3117,192.6496,193.1998,12292.0
2022-08-22 12:50:00,207.1,207.22,207.01,207.17,4754.0,193.1345,193.2464,193.0506,193.1998,4754.0
2022-08-22 12:55:00,207.15,207.26,207.04,207.08,2029.0,193.1811,193.2837,193.0786,193.1159,2029.0
2022-08-22 13:00:00,207.09,207.12,207.01,207.04,1670.0,193.1252,193.1532,193.0506,193.0786,1670.0
2022-08-22 13:05:00,207.03,207.22,206.94,207.22,17485.0,193.0692,193.2464,192.9853,193.2464,17485.0
2022-08-22 13:10:00,207.14,207.2,206.96,207.2,3256.0,193.1718,193.2278,193.004,193.2278,3256.0
2022-08-22 13:15:00,207.2,207.29,207.06,207.06,12411.0,193.2278,193.3117,193.0972,193.0972,12411.0
2022-08-22 13:20:00,207.05,207.07,206.45,206.45,3978.0,193.0879,193.1065,192.5283,192.5283,3978.0
2022-08-22 13:25:00,206.45,206.59,206.36,206.56,3068.0,192.5283,192.6589,192.4444,192.6309,3068.0
2022-08-22 13:30:00,206.54,206.55,206.33,206.33,4046.0,192.6123,192.6216,192.4164,192.4164,4046.0
2022-08-22 13:35:00,206.35,206.36,206.11,206.18,2779.0,192.4351,192.4444,192.2113,192.2766,2779.0
2022-08-22 13:40:00,206.12,206.25,206.08,206.09,1992.0,192.2206,192.3418,192.1833,192.1926,1992.0
2022-08-22 13:45:00,206.14,206.27,206.09,206.24,3680.0,192.2392,192.3605,192.1926,192.3325,3680.0
2022-08-22 13:50:00,206.2,206.27,206.19,206.27,2155.0,192.2952,192.3605,192.2859,192.3605,2155.0
2022-08-22 13:55:00,206.24,206.24,205.7,205.9,11588.0,192.3325,192.3325,191.8289,192.0154,11588.0
2022-08-22 14:00:00,205.91,206.24,205.91,206.03,10716.0,192.0248,192.3325,192.0248,192.1367,10716.0
2022-08-22 14:05:00,206.06,206.27,205.86,206.12,29674.0,192.1646,192.3605,191.9781,192.2206,29674.0
2022-08-22 14:10:00,206.15,206.28,206.08,206.28,2213.0,192.2486,192.3698,192.1833,192.3698,2213.0
2022-08-22 14:15:00,206.28,206.36,206.16,206.36,4819.0,192.3698,192.4444,192.2579,192.4444,4819.0
2022-08-22 14:20:00,206.36,206.38,206.16,206.31,10023.0,192.4444,192.4631,192.2579,192.3978,10023.0
2022-08-22 14:25:00,206.36,206.61,206.36,206.55,3125.0,192.4444,192.6776,192.4444,192.6216,3125.0
2022-08-22 14:30:00,206.58,206.8,206.51,206.8,5806.0,192.6496,192.8547,192.5843,192.8547,5806.0
2022-08-22 14:35:00,206.82,206.93,206.74,206.78,15416.0,192.8734,192.976,192.7988,192.8361,15416.0
2022-08-22 14:40:00,206.8,206.8,206.62,206.72,17206.0,192.8547,192.8547,192.6869,192.7801,17206.0
2022-08-22 14:45:00,206.63,206.64,206.56,206.64,3621.0,192.6962,192.7055,192.6309,192.7055,3621.0
2022-08-22 14:50:00,206.6,206.6,206.28,206.55,7856.0,192.6682,192.6682,192.3698,192.6216,7856.0
2022-08-22 14:55:00,206.55,206.7,206.53,206.67,23125.0,192.6216,192.7615,192.6029,192.7335,23125.0
2022-08-22 15:00:00,206.67,206.92,206.59,206.59,5332.0,192.7335,192.9667,192.6589,192.6589,5332.0
2022-08-22 15:05:00,206.65,206.83,206.61,206.79,4275.0,192.7149,192.8827,192.6776,192.8454,4275.0
2022-08-22 15:10:00,206.81,207.03,206.81,206.99,6798.0,192.8641,193.0692,192.8641,193.0319,6798.0
2022-08-22 15:15:00,207.03,207.09,206.91,206.96,13150.0,193.0692,193.1252,192.9573,193.004,13150.0
2022-08-22 15:20:00,206.97,207.1,206.81,206.96,6816.0,193.0133,193.1345,192.8641,193.004,6816.0
2022-08-22 15:25:00,206.98,207.06,206.9,206.91,7716.0,193.0226,193.0972,192.948,192.9573,7716.0
2022-08-22 15:30:00,206.99,207.07,206.83,206.83,12265.0,193.0319,193.1065,192.8827,192.8827,12265.0
2022-08-22 15:35:00,206.81,207.23,206.79,207.08,9616.0,192.8641,193.2557,192.8454,193.1159,9616.0
2022-08-22 15:40:00,206.99,206.99,206.43,206.43,10636.0,193.0319,193.0319,192.5097,192.5097,10636.0
2022-08-22 15:45:00,206.41,206.45,206.25,206.33,13109.0,192.491,192.5283,192.3418,192.4164,13109.0
2022-08-22 15:50:00,206.31,206.58,206.31,206.43,21035.0,192.3978,192.6496,192.3978,192.5097,21035.0
2022-08-22 15:55:00,206.42,206.55,206.16,206.55,45787.0,192.5004,192.6216,192.2579,192.6216,45787.0
2022-08-23 09:30:00,205.43,206.02,205.43,206.02,16722.0,191.5771,192.1273,191.5771,192.1273,16722.0
2022-08-23 09:35:00,206.37,206.39,205.52,205.7,13186.0,192.4537,192.4724,191.6611,191.8289,13186.0
2022-08-23 09:40:00,205.93,206.29,205.7,205.85,3058.0,192.0434,192.3791,191.8289,191.9688,3058.0
2022-08-23 09:45:00,205.9,206.57,205.33,206.57,15665.0,192.0154,192.6403,191.4839,192.6403,15665.0
2022-08-23 09:50:00,206.49,206.82,206.14,206.81,11753.0,192.5656,192.8734,192.2392,192.8641,11753.0
2022-08-23 09:55:00,206.84,206.94,206.67,206.67,2320.0,192.892,192.9853,192.7335,192.7335,2320.0
2022-08-23 10:00:00,206.84,206.94,206.66,206.78,3215.0,192.892,192.9853,192.7242,192.8361,3215.0
2022-08-23 10:05:00,206.74,207.36,206.63,207.22,2511.0,192.7988,193.377,192.6962,193.2464,2511.0
2022-08-23 10:10:00,207.16,207.32,207.16,207.18,3065.0,193.1905,193.3397,193.1905,193.2091,3065.0
2022-08-23 10:15:00,207.19,207.64,207.19,207.64,12972.0,193.2184,193.6381,193.2184,193.6381,12972.0
2022-08-23 10:20:00,207.67,207.79,207.28,207.34,11027.0,193.6661,193.778,193.3024,193.3583,11027.0
2022-08-23 10:25:00,207.24,207.24,206.86,206.86,1982.0,193.2651,193.2651,192.9107,192.9107,1982.0
2022-08-23 10:30:00,207.05,207.29,206.99,207.29,3858.0,193.0879,193.3117,193.0319,193.3117,3858.0
2022-08-23 10:35:00,207.29,207.4,207.04,207.14,5242.0,193.3117,193.4143,193.0786,193.1718,5242.0
2022-08-23 10:40:00,207.07,207.1,206.83,207.04,4532.0,193.1065,193.1345,192.8827,193.0786,4532.0
2022-08-23 10:45:00,207.04,207.12,206.91,206.97,2620.0,193.0786,193.1532,192.9573,193.0133,2620.0
2022-08-23 10:50:00,207.02,207.08,206.6,206.66,4413.0,193.0599,193.1159,192.6682,192.7242,4413.0
2022-08-23 10:55:00,206.46,206.5,206.14,206.14,8323.0,192.5377,192.575,192.2392,192.2392,8323.0
2022-08-23 11:00:00,206.25,206.38,205.78,206.05,7332.0,192.3418,192.4631,191.9035,192.1553,7332.0
2022-08-23 11:05:00,206.01,206.02,205.85,205.86,5392.0,192.118,192.1273,191.9688,191.9781,5392.0
2022-08-23 11:10:00,205.92,206.27,205.88,206.11,4423.0,192.0341,192.3605,191.9968,192.2113,4423.0
2022-08-23 11:15:00,206.15,206.18,205.92,206.04,7175.0,192.2486,192.2766,192.0341,192.146,7175.0
2022-08-23 11:20:00,206.07,206.09,205.94,206.0,4692.0,192.174,192.1926,192.0527,192.1087,4692.0
2022-08-23 11:25:00,206.04,206.07,205.82,205.91,4523.0,192.146,192.174,191.9408,192.0248,4523.0
2022-08-23 11:30:00,205.93,206.12,205.9,206.12,2321.0,192.0434,192.2206,192.0154,192.2206,2321.0
2022-08-23 11:35:00,206.18,206.35,206.12,206.32,3518.0,192.2766,192.4351,192.2206,192.4071,3518.0
2022-08-23 11:40:00,206.38,206.43,206.23,206.28,4119.0,192.4631,192.5097,192.3232,192.3698,4119.0
2022-08-23 11:45:00,206.3,206.3,206.23,206.23,2568.0,192.3885,192.3885,192.3232,192.3232,2568.0
2022-08-23 11:50:00,206.28,206.35,206.1,206.21,3102.0,192.3698,192.4351,192.2019,192.3045,3102.0
2022-08-23 11:55:00,206.25,206.37,206.24,206.36,3766.0,192.3418,192.4537,192.3325,192.4444,3766.0
2022-08-23 12:00:00,206.36,206.41,206.16,206.22,3560.0,192.4444,192.491,192.2579,192.3139,3560.0
2022-08-23 12:05:00,206.22,206.58,206.11,206.51,4348.0,192.3139,192.6496,192.2113,192.5843,4348.0
2022-08-23 12:10:00,206.51,206.65,206.45,206.49,3516.0,192.5843,192.7149,192.5283,192.5656,3516.0
2022-08-23 12:15:00,206.51,206.51,206.33,206.33,4726.0,192.5843,192.5843,192.4164,192.4164,4726.0
2022-08-23 12:20:00,206.27,206.27,206.02,206.07,2217.0,192.3605,192.3605,192.1273,192.174,2217.0
2022-08-23 12:25:00,205.97,206.14,205.9,205.9,2919.0,192.0807,192.2392,192.0154,192.0154,2919.0
2022-08-23 12:30:00,205.76,206.1,205.76,206.1,1949.0,191.8849,192.2019,191.8849,192.2019,1949.0
2022-08-23 12:35:00,206.11,206.3,206.1,206.25,1060.0,192.2113,192.3885,192.2019,192.3418,1060.0
2022-08-23 12:40:00,206.29,206.44,206.29,206.29,2261.0,192.3791,192.519,192.3791,192.3791,2261.0
2022-08-23 12:45:00,206.24,206.34,206.13,206.25,4195.0,192.3325,192.4258,192.2299,192.3418,4195.0
2022-08-23 12:50:00,206.21,206.3,206.14,206.2,2354.0,192.3045,192.3885,192.2392,192.2952,2354.0
2022-08-23 12:55:00,206.21,206.26,206.15,206.24,1535.0,192.3045,192.3512,192.2486,192.3325,1535.0
2022-08-23 13:00:00,206.24,206.33,206.01,206.09,3631.0,192.3325,192.4164,192.118,192.1926,3631.0
2022-08-23 13:05:00,206.09,206.1,205.96,206.03,3552.0,192.1926,192.2019,192.0714,192.1367,3552.0
2022-08-23 13:10:00,205.98,206.07,205.96,206.01,1761.0,192.09,192.174,192.0714,192.118,1761.0
2022-08-23 13:15:00,206.01,206.13,205.91,205.93,3192.0,192.118,192.2299,192.0248,192.0434,3192.0
2022-08-23 13:20:00,205.96,206.12,205.91,205.92,2778.0,192.0714,192.2206,192.0248,192.0341,2778.0
2022-08-23 13:25:00,205.86,205.98,205.86,205.95,3716.0,191.9781,192.09,191.9781,192.0621,3716.0
2022-08-23 13:30:00,206.05,206.1,205.96,206.02,2209.0,192.1553,192.2019,192.0714,192.1273,2209.0
2022-08-23 13:35:00,206.05,206.05,205.68,205.68,3515.0,192.1553,192.1553,191.8103,191.8103,3515.0
2022-08-23 13:40:00,205.75,205.84,205.75,205.78,1560.0,191.8755,191.9595,191.8755,191.9035,1560.0
2022-08-23 13:45:00,205.63,205.63,205.35,205.35,2705.0,191.7636,191.7636,191.5025,191.5025,2705.0
2022-08-23 13:50:00,205.4,205.4,205.13,205.14,4459.0,191.5491,191.5491,191.2974,191.3067,4459.0
2022-08-23 13:55:00,205.14,205.16,205.05,205.06,1934.0,191.3067,191.3253,191.2228,191.2321,1934.0
2022-08-23 14:00:00,205.01,205.12,204.88,205.04,8235.0,191.1854,191.288,191.0642,191.2134,8235.0
2022-08-23 14:05:00,205.04,205.2,205.04,205.2,906.0,191.2134,191.3626,191.2134,191.3626,906.0
2022-08-23 14:10:00,205.23,205.3,205.14,205.24,3672.0,191.3906,191.4559,191.3067,191.3999,3672.0
2022-08-23 14:15:00,205.24,205.48,205.23,205.48,9288.0,191.3999,191.6238,191.3906,191.6238,9288.0
2022-08-23 14:20:00,205.57,205.75,205.5,205.54,2222.0,191.7077,191.8755,191.6424,191.6797,2222.0
2022-08-23 14:25:00,205.49,205.64,205.49,205.61,1864.0,191.6331,191.773,191.6331,191.745,1864.0
2022-08-23 14:30:00,205.65,205.7,205.45,205.45,4209.0,191.7823,191.8289,191.5958,191.5958,4209.0
2022-08-23 14:35:00,205.43,205.62,205.43,205.62,2302.0,191.5771,191.7543,191.5771,191.7543,2302.0
2022-08-23 14:40:00,205.6,205.79,205.55,205.78,2704.0,191.7357,191.9129,191.689,191.9035,2704.0
2022-08-23 14:45:00,205.72,205.72,205.47,205.47,2745.0,191.8476,191.8476,191.6144,191.6144,2745.0
2022-08-23 14:50:00,205.51,205.52,205.39,205.39,2944.0,191.6517,191.6611,191.5398,191.5398,2944.0
2022-08-23 14:55:00,205.32,205.63,205.32,205.61,3122.0,191.4745,191.7636,191.4745,191.745,3122.0
2022-08-23 15:00:00,205.66,205.82,205.65,205.82,3498.0,191.7916,191.9408,191.7823,191.9408,3498.0
2022-08-23 15:05:00,205.79,205.79,205.62,205.65,2261.0,191.9129,191.9129,191.7543,191.7823,2261.0
2022-08-23 15:10:00,205.73,205.82,205.61,205.62,3225.0,191.8569,191.9408,191.745,191.7543,3225.0
2022-08-23 15:15:00,205.76,205.96,205.76,205.91,2997.0,191.8849,192.0714,191.8849,192.0248,2997.0
2022-08-23 15:20:00,205.92,206.01,205.86,205.9,4659.0,192.0341,192.118,191.9781,192.0154,4659.0
2022-08-23 15:25:00,205.95,205.98,205.84,205.87,4699.0,192.0621,192.09,191.9595,191.9875,4699.0
2022-08-23 15:30:00,205.83,205.86,205.59,205.63,6708.0,191.9502,191.9781,191.7263,191.7636,6708.0
2022-08-23 15:35:00,205.67,205.72,205.5,205.55,5653.0,191.8009,191.8476,191.6424,191.689,5653.0
2022-08-23 15:40:00,205.51,205.76,205.46,205.71,12625.0,191.6517,191.8849,191.6051,191.8382,12625.0
2022-08-23 15:45:00,205.71,205.71,205.41,205.57,10167.0,191.8382,191.8382,191.5585,191.7077,10167.0
2022-08-23 15:50:00,205.52,205.73,205.43,205.57,14549.0,191.6611,191.8569,191.5771,191.7077,14549.0
2022-08-23 15:55:00,205.57,205.66,205.21,205.3,29053.0,191.7077,191.7916,191.372,191.4559,29053.0
2022-08-24 09:30:00,205.87,205.92,204.82,204.97,10537.0,191.9875,192.0341,191.0083,191.1481,10537.0
2022-08-24 09:35:00,204.9,205.1,204.57,205.02,3488.0,191.0829,191.2694,190.7751,191.1948,3488.0
2022-08-24 09:40:00,205.16,205.17,204.79,205.09,2812.0,191.3253,191.3347,190.9803,191.2601,2812.0
2022-08-24 09:45:00,205.19,205.45,205.13,205.43,1526.0,191.3533,191.5958,191.2974,191.5771,1526.0
2022-08-24 09:50:00,205.33,205.33,204.96,205.28,10681.0,191.4839,191.4839,191.1388,191.4372,10681.0
2022-08-24 09:55:00,205.23,205.23,205.0,205.0,3565.0,191.3906,191.3906,191.1761,191.1761,3565.0
2022-08-24 10:00:00,205.09,205.38,205.04,205.06,7836.0,191.2601,191.5305,191.2134,191.2321,7836.0
2022-08-24 10:05:00,205.02,205.21,204.98,205.09,4302.0,191.1948,191.372,191.1575,191.2601,4302.0
2022-08-24 10:10:00,205.21,205.24,205.01,205.14,2921.0,191.372,191.3999,191.1854,191.3067,2921.0
2022-08-24 10:15:00,205.1,205.66,205.1,205.66,2648.0,191.2694,191.7916,191.2694,191.7916,2648.0
2022-08-24 10:20:00,205.59,205.59,205.22,205.42,4392.0,191.7263,191.7263,191.3813,191.5678,4392.0
2022-08-24 10:25:00,205.4,205.48,205.34,205.34,2471.0,191.5491,191.6238,191.4932,191.4932,2471.0
2022-08-24 10:30:00,205.34,205.5,205.15,205.17,2842.0,191.4932,191.6424,191.316,191.3347,2842.0
2022-08-24 10:35:00,205.33,205.34,205.04,205.04,4222.0,191.4839,191.4932,191.2134,191.2134,4222.0
2022-08-24 10:40:00,204.92,204.92,204.76,204.77,1429.0,191.1015,191.1015,190.9523,190.9616,1429.0
2022-08-24 10:45:00,204.85,204.87,204.75,204.76,2406.0,191.0362,191.0549,190.943,190.9523,2406.0
2022-08-24 10:50:00,204.66,204.77,204.64,204.73,7689.0,190.8591,190.9616,190.8404,190.9243,7689.0
2022-08-24 10:55:00,204.76,204.94,204.75,204.75,3062.0,190.9523,191.1202,190.943,190.943,3062.0
2022-08-24 11:00:00,204.68,204.82,204.62,204.82,1746.0,190.8777,191.0083,190.8217,191.0083,1746.0
2022-08-24 11:05:00,204.79,204.99,204.75,204.89,2771.0,190.9803,191.1668,190.943,191.0735,2771.0
2022-08-24 11:10:00,204.84,205.15,204.74,205.08,2128.0,191.0269,191.316,190.9337,191.2507,2128.0
2022-08-24 11:15:00,205.23,205.51,205.23,205.44,1100.0,191.3906,191.6517,191.3906,191.5865,1100.0
2022-08-24 11:20:00,205.47,205.63,205.47,205.62,2205.0,191.6144,191.7636,191.6144,191.7543,2205.0
2022-08-24 11:25:00,205.58,205.67,205.51,205.59,1923.0,191.717,191.8009,191.6517,191.7263,1923.0
2022-08-24 11:30:00,205.53,205.6,205.41,205.41,2581.0,191.6704,191.7357,191.5585,191.5585,2581.0
2022-08-24 11:35:00,205.4,205.52,205.27,205.42,4300.0,191.5491,191.6611,191.4279,191.5678,4300.0
2022-08-24 11:40:00,205.41,205.64,205.4,205.59,1774.0,191.5585,191.773,191.5491,191.7263,1774.0
2022-08-24 11:45:00,205.72,205.72,205.55,205.6,1977.0,191.8476,191.8476,191.689,191.7357,1977.0
2022-08-24 11:50:00,205.58,205.77,205.57,205.72,1157.0,191.717,191.8942,191.7077,191.8476,1157.0
2022-08-24 11:55:00,205.71,205.76,205.64,205.64,1592.0,191.8382,191.8849,191.773,191.773,1592.0
2022-08-24 12:00:00,205.6,205.68,205.54,205.66,2412.0,191.7357,191.8103,191.6797,191.7916,2412.0
2022-08-24 12:05:00,205.65,205.75,205.6,205.7,2086.0,191.7823,191.8755,191.7357,191.8289,2086.0
2022-08-24 12:10:00,205.75,205.75,205.59,205.59,2132.0,191.8755,191.8755,191.7263,191.7263,2132.0
2022-08-24 12:15:00,205.58,205.63,205.5,205.56,2928.0,191.717,191.7636,191.6424,191.6984,2928.0
2022-08-24 12:20:00,205.57,205.59,205.3,205.34,4111.0,191.7077,191.7263,191.4559,191.4932,4111.0
2022-08-24 12:25:00,205.37,205.56,205.34,205.56,17710.0,191.5212,191.6984,191.4932,191.6984,17710.0
2022-08-24 12:30:00,205.46,205.46,205.22,205.32,5145.0,191.6051,191.6051,191.3813,191.4745,5145.0
2022-08-24 12:35:00,205.31,205.31,205.07,205.08,5480.0,191.4652,191.4652,191.2414,191.2507,5480.0
2022-08-24 12:40:00,205.09,205.24,204.86,204.93,7107.0,191.2601,191.3999,191.0456,191.1108,7107.0
2022-08-24 12:45:00,204.91,205.08,204.91,204.97,2500.0,191.0922,191.2507,191.0922,191.1481,2500.0
2022-08-24 12:50:00,204.98,205.05,204.92,205.03,2756.0,191.1575,191.2228,191.1015,191.2041,2756.0
2022-08-24 12:55:00,205.04,205.09,204.98,205.0,2990.0,191.2134,191.2601,191.1575,191.1761,2990.0
2022-08-24 13:00:00,205.0,205.12,204.92,205.07,5131.0,191.1761,191.288,191.1015,191.2414,5131.0
2022-08-24 13:05:00,205.11,205.25,205.08,205.21,2975.0,191.2787,191.4093,191.2507,191.372,2975.0
2022-08-24 13:10:00,205.09,205.09,204.98,204.98,900.0,191.2601,191.2601,191.1575,191.1575,900.0
2022-08-24 13:15:00,204.98,205.12,204.98,205.02,1855.0,191.1575,191.288,191.1575,191.1948,1855.0
2022-08-24 13:20:00,204.98,205.06,204.89,205.06,11270.0,191.1575,191.2321,191.0735,191.2321,11270.0
2022-08-24 13:25:00,205.03,205.18,204.93,205.03,9241.0,191.2041,191.344,191.1108,191.2041,9241.0
2022-08-24 13:30:00,205.02,205.1,204.92,205.05,10722.0,191.1948,191.2694,191.1015,191.2228,10722.0
2022-08-24 13:35:00,205.08,205.15,204.94,205.05,8320.0,191.2507,191.316,191.1202,191.2228,8320.0
2022-08-24 13:40:00,205.03,205.16,204.97,205.12,6227.0,191.2041,191.3253,191.1481,191.288,6227.0
2022-08-24 13:45:00,205.2,205.47,205.17,205.47,4799.0,191.3626,191.6144,191.3347,191.6144,4799.0
2022-08-24 13:50:00,205.49,205.49,205.23,205.23,2707.0,191.6331,191.6331,191.3906,191.3906,2707.0
2022-08-24 13:55:00,205.27,205.3,205.25,205.29,1503.0,191.4279,191.4559,191.4093,191.4466,1503.0
2022-08-24 14:00:00,205.32,205.44,205.28,205.44,2300.0,191.4745,191.5865,191.4372,191.5865,2300.0
2022-08-24 14:05:00,205.41,205.48,205.35,205.48,1455.0,191.5585,191.6238,191.5025,191.6238,1455.0
2022-08-24 14:10:00,205.49,205.54,205.46,205.53,1827.0,191.6331,191.6797,191.6051,191.6704,1827.0
2022-08-24 14:15:00,205.49,205.68,205.44,205.65,3662.0,191.6331,191.8103,191.5865,191.7823,3662.0
2022-08-24 14:20:00,205.68,205.71,205.47,205.47,3201.0,191.8103,191.8382,191.6144,191.6144,3201.0
2022-08-24 14:25:00,205.43,205.53,205.4,205.45,1312.0,191.5771,191.6704,191.5491,191.5958,1312.0
2022-08-24 14:30:00,205.45,205.45,205.29,205.3,1100.0,191.5958,191.5958,191.4466,191.4559,1100.0
2022-08-24 14:35:00,205.28,205.3,205.22,205.22,1500.0,191.4372,191.4559,191.3813,191.3813,1500.0
2022-08-24 14:40:00,205.22,205.37,205.21,205.36,2654.0,191.3813,191.5212,191.372,191.5118,2654.0
2022-08-24 14:45:00,205.38,205.38,205.2,205.32,2359.0,191.5305,191.5305,191.3626,191.4745,2359.0
2022-08-24 14:50:00,205.32,205.53,205.32,205.51,3346.0,191.4745,191.6704,191.4745,191.6517,3346.0
2022-08-24 14:55:00,205.54,205.56,205.46,205.52,2357.0,191.6797,191.6984,191.6051,191.6611,2357.0
2022-08-24 15:00:00,205.51,205.51,205.44,205.5,1480.0,191.6517,191.6517,191.5865,191.6424,1480.0
2022-08-24 15:05:00,205.53,205.75,205.53,205.73,3056.0,191.6704,191.8755,191.6704,191.8569,3056.0
2022-08-24 15:10:00,205.72,205.9,205.68,205.89,9832.0,191.8476,192.0154,191.8103,192.0061,9832.0
2022-08-24 15:15:00,205.9,205.93,205.8,205.89,3961.0,192.0154,192.0434,191.9222,192.0061,3961.0
2022-08-24 15:20:00,205.88,205.88,205.7,205.8,3441.0,191.9968,191.9968,191.8289,191.9222,3441.0
2022-08-24 15:25:00,205.77,205.77,205.48,205.53,2304.0,191.8942,191.8942,191.6238,191.6704,2304.0
2022-08-24 15:30:00,205.54,205.61,205.5,205.61,2159.0,191.6797,191.745,191.6424,191.745,2159.0
2022-08-24 15:35:00,205.65,205.9,205.64,205.86,5448.0,191.7823,192.0154,191.773,191.9781,5448.0
2022-08-24 15:40:00,205.87,206.06,205.87,206.06,3634.0,191.9875,192.1646,191.9875,192.1646,3634.0
2022-08-24 15:45:00,206.03,206.04,205.89,205.92,5080.0,192.1367,192.146,192.0061,192.0341,5080.0
2022-08-24 15:50:00,205.91,206.03,205.86,205.95,11017.0,192.0248,192.1367,191.9781,192.0621,11017.0
2022-08-24 15:55:00,205.94,205.94,205.52,205.61,37657.0,192.0527,192.0527,191.6611,191.745,37657.0
2022-08-25 09:30:00,206.25,206.92,206.25,206.74,4879.0,192.3418,192.9667,192.3418,192.7988,4879.0
2022-08-25 09:35:00,206.42,206.63,206.22,206.49,2584.0,192.5004,192.6962,192.3139,192.5656,2584.0
2022-08-25 09:40:00,206.32,206.92,206.29,206.73,7787.0,192.4071,192.9667,192.3791,192.7895,7787.0
2022-08-25 09:45:00,206.98,207.07,206.73,206.98,1608.0,193.0226,193.1065,192.7895,193.0226,1608.0
2022-08-25 09:50:00,206.87,206.91,206.44,206.72,3072.0,192.92,192.9573,192.519,192.7801,3072.0
2022-08-25 09:55:00,206.8,206.89,206.68,206.72,9046.0,192.8547,192.9387,192.7428,192.7801,9046.0
2022-08-25 10:00:00,206.87,207.75,206.85,207.59,5774.0,192.92,193.7407,192.9014,193.5915,5774.0
2022-08-25 10:05:00,207.61,207.62,207.2,207.22,2639.0,193.6101,193.6194,193.2278,193.2464,2639.0
2022-08-25 10:10:00,207.34,207.49,207.26,207.49,1201.0,193.3583,193.4982,193.2837,193.4982,1201.0
2022-08-25 10:15:00,207.38,207.47,207.24,207.34,4589.0,193.3956,193.4796,193.2651,193.3583,4589.0
2022-08-25 10:20:00,207.36,207.36,207.11,207.35,6013.0,193.377,193.377,193.1438,193.3677,6013.0
2022-08-25 10:25:00,207.52,207.62,207.52,207.62,2629.0,193.5262,193.6194,193.5262,193.6194,2629.0
2022-08-25 10:30:00,207.53,207.61,207.33,207.33,3950.0,193.5355,193.6101,193.349,193.349,3950.0
2022-08-25 10:35:00,207.37,207.47,207.31,207.47,2103.0,193.3863,193.4796,193.3304,193.4796,2103.0
2022-08-25 10:40:00,207.48,207.53,207.38,207.48,1801.0,193.4889,193.5355,193.3956,193.4889,1801.0
2022-08-25 10:45:00,207.48,207.64,207.48,207.6,2381.0,193.4889,193.6381,193.4889,193.6008,2381.0
2022-08-25 10:50:00,207.49,207.49,207.22,207.33,2779.0,193.4982,193.4982,193.2464,193.349,2779.0
2022-08-25 10:55:00,207.33,207.46,207.31,207.39,2997.0,193.349,193.4702,193.3304,193.405,2997.0
2022-08-25 11:00:00,207.4,207.41,206.92,206.93,2906.0,193.4143,193.4236,192.9667,192.976,2906.0
2022-08-25 11:05:00,206.93,206.97,206.69,206.7,5151.0,192.976,193.0133,192.7522,192.7615,5151.0
2022-08-25 11:10:00,206.65,206.83,206.52,206.63,7126.0,192.7149,192.8827,192.5936,192.6962,7126.0
2022-08-25 11:15:00,206.58,206.63,206.33,206.44,2139.0,192.6496,192.6962,192.4164,192.519,2139.0
2022-08-25 11:20:00,206.34,206.49,205.87,205.99,4467.0,192.4258,192.5656,191.9875,192.0994,4467.0
2022-08-25 11:25:00,206.07,206.46,205.97,206.37,2299.0,192.174,192.5377,192.0807,192.4537,2299.0
2022-08-25 11:30:00,206.36,206.46,206.31,206.31,1123.0,192.4444,192.5377,192.3978,192.3978,1123.0
2022-08-25 11:35:00,206.3,206.37,206.23,206.33,1310.0,192.3885,192.4537,192.3232,192.4164,1310.0
2022-08-25 11:40:00,206.29,206.55,206.29,206.51,6744.0,192.3791,192.6216,192.3791,192.5843,6744.0
2022-08-25 11:45:00,206.51,206.51,206.28,206.37,2200.0,192.5843,192.5843,192.3698,192.4537,2200.0
2022-08-25 11:50:00,206.36,206.37,206.15,206.15,1812.0,192.4444,192.4537,192.2486,192.2486,1812.0
2022-08-25 11:55:00,206.13,206.23,206.02,206.19,2324.0,192.2299,192.3232,192.1273,192.2859,2324.0
2022-08-25 12:00:00,206.05,206.11,206.0,206.11,3392.0,192.1553,192.2113,192.1087,192.2113,3392.0
2022-08-25 12:05:00,206.08,206.16,205.94,205.94,3256.0,192.1833,192.2579,192.0527,192.0527,3256.0
2022-08-25 12:10:00,205.94,206.05,205.65,205.75,4771.0,192.0527,192.1553,191.7823,191.8755,4771.0
2022-08-25 12:15:00,205.79,205.89,205.73,205.83,3451.0,191.9129,192.0061,191.8569,191.9502,3451.0
2022-08-25 12:20:00,205.81,205.85,205.73,205.8,1959.0,191.9315,191.9688,191.8569,191.9222,1959.0
2022-08-25 12:25:00,205.81,205.95,205.74,205.95,3052.0,191.9315,192.0621,191.8662,192.0621,3052.0
2022-08-25 12:30:00,205.93,205.93,205.77,205.83,600.0,192.0434,192.0434,191.8942,191.9502,600.0
2022-08-25 12:35:00,205.87,206.06,205.87,206.06,2382.0,191.9875,192.1646,191.9875,192.1646,2382.0
2022-08-25 12:40:00,206.03,206.03,205.69,205.76,3108.0,192.1367,192.1367,191.8196,191.8849,3108.0
2022-08-25 12:45:00,205.75,205.86,205.53,205.67,3400.0,191.8755,191.9781,191.6704,191.8009,3400.0
2022-08-25 12:50:00,205.7,206.04,205.7,205.95,900.0,191.8289,192.146,191.8289,192.0621,900.0
2022-08-25 12:55:00,205.9,205.95,205.84,205.91,2474.0,192.0154,192.0621,191.9595,192.0248,2474.0
2022-08-25 13:00:00,205.93,206.23,205.92,206.02,3109.0,192.0434,192.3232,192.0341,192.1273,3109.0
2022-08-25 13:05:00,206.04,206.05,205.73,205.74,2437.0,192.146,192.1553,191.8569,191.8662,2437.0
2022-08-25 13:10:00,205.78,205.81,205.7,205.81,2223.0,191.9035,191.9315,191.8289,191.9315,2223.0
2022-08-25 13:15:00,205.86,206.07,205.86,206.07,1203.0,191.9781,192.174,191.9781,192.174,1203.0
2022-08-25 13:20:00,205.98,206.09,205.96,206.09,1604.0,192.09,192.1926,192.0714,192.1926,1604.0
2022-08-25 13:25:00,205.99,206.24,205.99,206.2,1633.0,192.0994,192.3325,192.0994,192.2952,1633.0
2022-08-25 13:30:00,206.23,206.3,206.11,206.23,2141.0,192.3232,192.3885,192.2113,192.3232,2141.0
2022-08-25 13:35:00,206.3,206.39,206.19,206.23,2041.0,192.3885,192.4724,192.2859,192.3232,2041.0
2022-08-25 13:40:00,206.24,206.45,206.23,206.44,1224.0,192.3325,192.5283,192.3232,192.519,1224.0
2022-08-25 13:45:00,206.42,206.49,206.41,206.44,1590.0,192.5004,192.5656,192.491,192.519,1590.0
2022-08-25 13:50:00,206.39,206.47,206.39,206.47,1726.0,192.4724,192.547,192.4724,192.547,1726.0
2022-08-25 13:55:00,206.55,206.58,206.46,206.51,2308.0,192.6216,192.6496,192.5377,192.5843,2308.0
2022-08-25 14:00:00,206.51,206.51,206.25,206.25,2122.0,192.5843,192.5843,192.3418,192.3418,2122.0
2022-08-25 14:05:00,206.24,206.3,206.18,206.28,1743.0,192.3325,192.3885,192.2766,192.3698,1743.0
2022-08-25 14:10:00,206.32,206.52,206.32,206.44,1109.0,192.4071,192.5936,192.4071,192.519,1109.0
2022-08-25 14:15:00,206.47,206.5,206.43,206.43,1052.0,192.547,192.575,192.5097,192.5097,1052.0
2022-08-25 14:20:00,206.42,206.48,206.39,206.46,1905.0,192.5004,192.5563,192.4724,192.5377,1905.0
2022-08-25 14:25:00,206.51,206.6,206.49,206.59,1563.0,192.5843,192.6682,192.5656,192.6589,1563.0
2022-08-25 14:30:00,206.63,206.63,206.38,206.38,3171.0,192.6962,192.6962,192.4631,192.4631,3171.0
2022-08-25 14:35:00,206.37,206.37,206.17,206.17,1842.0,192.4537,192.4537,192.2672,192.2672,1842.0
2022-08-25 14:40:00,206.13,206.23,206.03,206.04,5001.0,192.2299,192.3232,192.1367,192.146,5001.0
2022-08-25 14:45:00,206.05,206.15,206.01,206.15,3812.0,192.1553,192.2486,192.118,192.2486,3812.0
2022-08-25 14:50:00,206.24,206.24,206.02,206.1,2602.0,192.3325,192.3325,192.1273,192.2019,2602.0
2022-08-25 14:55:00,206.09,206.35,206.08,206.35,4300.0,192.1926,192.4351,192.1833,192.4351,4300.0
2022-08-25 15:00:00,206.36,206.45,206.27,206.43,1803.0,192.4444,192.5283,192.3605,192.5097,1803.0
2022-08-25 15:05:00,206.54,206.66,206.48,206.56,3112.0,192.6123,192.7242,192.5563,192.6309,3112.0
2022-08-25 15:10:00,206.46,206.53,206.44,206.53,2423.0,192.5377,192.6029,192.519,192.6029,2423.0
2022-08-25 15:15:00,206.55,206.65,206.45,206.65,4114.0,192.6216,192.7149,192.5283,192.7149,4114.0
2022-08-25 15:20:00,206.68,206.91,206.67,206.91,3391.0,192.7428,192.9573,192.7335,192.9573,3391.0
2022-08-25 15:25:00,206.91,206.95,206.83,206.86,3604.0,192.9573,192.9946,192.8827,192.9107,3604.0
2022-08-25 15:30:00,206.86,206.89,206.62,206.63,4486.0,192.9107,192.9387,192.6869,192.6962,4486.0
2022-08-25 15:35:00,206.75,206.94,206.66,206.9,2923.0,192.8081,192.9853,192.7242,192.948,2923.0
2022-08-25 15:40:00,206.89,207.37,206.89,207.37,6125.0,192.9387,193.3863,192.9387,193.3863,6125.0
2022-08-25 15:45:00,207.35,207.43,207.3,207.39,7752.0,193.3677,193.4423,193.321,193.405,7752.0
2022-08-25 15:50:00,207.41,207.43,207.19,207.4,13367.0,193.4236,193.4423,193.2184,193.4143,13367.0
2022-08-25 15:55:00,207.38,207.83,207.33,207.83,44354.0,193.3956,193.8153,193.349,193.8153,44354.0
2022-08-26 09:30:00,208.64,208.64,207.52,208.11,6571.0,194.5707,194.5707,193.5262,194.0764,6571.0
2022-08-26 09:35:00,207.95,207.95,207.1,207.1,2404.0,193.9272,193.9272,193.1345,193.1345,2404.0
2022-08-26 09:40:00,207.26,207.59,207.05,207.59,2180.0,193.2837,193.5915,193.0879,193.5915,2180.0
2022-08-26 09:45:00,207.67,207.8,207.26,207.43,3686.0,193.6661,193.7873,193.2837,193.4423,3686.0
2022-08-26 09:50:00,207.62,207.69,207.38,207.47,10077.0,193.6194,193.6847,193.3956,193.4796,10077.0
2022-08-26 09:55:00,207.44,207.67,207.44,207.58,821.0,193.4516,193.6661,193.4516,193.5821,821.0
2022-08-26 10:00:00,207.37,207.37,205.27,205.27,3321.0,193.3863,193.3863,191.4279,191.4279,3321.0
2022-08-26 10:05:00,205.18,207.11,205.18,207.1,3405.0,191.344,193.1438,191.344,193.1345,3405.0
2022-08-26 10:10:00,207.29,207.29,206.64,206.81,7647.0,193.3117,193.3117,192.7055,192.8641,7647.0
2022-08-26 10:15:00,206.81,206.84,206.69,206.78,1106.0,192.8641,192.892,192.7522,192.8361,1106.0
2022-08-26 10:20:00,206.77,206.83,206.12,206.12,3307.0,192.8268,192.8827,192.2206,192.2206,3307.0
2022-08-26 10:25:00,206.22,206.22,205.28,205.39,3642.0,192.3139,192.3139,191.4372,191.5398,3642.0
2022-08-26 10:30:00,205.39,205.39,204.37,204.52,5518.0,191.5398,191.5398,190.5886,190.7285,5518.0
2022-08-26 10:35:00,204.52,204.66,204.11,204.21,4021.0,190.7285,190.8591,190.3461,190.4394,4021.0
2022-08-26 10:40:00,204.27,204.62,204.27,204.43,3166.0,190.4953,190.8217,190.4953,190.6446,3166.0
2022-08-26 10:45:00,204.35,204.49,204.17,204.42,2576.0,190.57,190.7005,190.4021,190.6352,2576.0
2022-08-26 10:50:00,204.42,204.73,204.42,204.69,8978.0,190.6352,190.9243,190.6352,190.887,8978.0
2022-08-26 10:55:00,204.63,204.68,204.42,204.52,2899.0,190.8311,190.8777,190.6352,190.7285,2899.0
2022-08-26 11:00:00,204.46,204.52,204.0,204.0,3026.0,190.6725,190.7285,190.2436,190.2436,3026.0
2022-08-26 11:05:00,204.02,204.09,203.81,203.81,3681.0,190.2622,190.3275,190.0664,190.0664,3681.0
2022-08-26 11:10:00,203.88,204.22,203.84,204.22,900.0,190.1316,190.4487,190.0943,190.4487,900.0
2022-08-26 11:15:00,204.17,204.27,203.79,203.99,6363.0,190.4021,190.4953,190.0477,190.2342,6363.0
2022-08-26 11:20:00,203.85,204.15,203.62,204.15,4592.0,190.1037,190.3834,189.8892,190.3834,4592.0
2022-08-26 11:25:00,204.16,204.35,204.1,204.13,5094.0,190.3928,190.57,190.3368,190.3648,5094.0
2022-08-26 11:30:00,204.14,204.19,203.99,204.0,2624.0,190.3741,190.4207,190.2342,190.2436,2624.0
2022-08-26 11:35:00,204.08,204.21,204.08,204.17,2187.0,190.3182,190.4394,190.3182,190.4021,2187.0
2022-08-26 11:40:00,204.18,204.23,203.98,204.19,2271.0,190.4114,190.458,190.2249,190.4207,2271.0
2022-08-26 11:45:00,204.25,204.38,204.18,204.38,1219.0,190.4767,190.5979,190.4114,190.5979,1219.0
2022-08-26 11:50:00,204.35,204.35,204.16,204.35,9338.0,190.57,190.57,190.3928,190.57,9338.0
2022-08-26 11:55:00,204.4,204.4,203.97,203.97,4675.0,190.6166,190.6166,190.2156,190.2156,4675.0
2022-08-26 12:00:00,203.95,203.95,203.39,203.41,1337.0,190.1969,190.1969,189.6747,189.6933,1337.0
2022-08-26 12:05:00,203.4,203.59,203.38,203.58,2465.0,189.684,189.8612,189.6654,189.8519,2465.0
2022-08-26 12:10:00,203.61,203.69,203.57,203.64,1615.0,189.8799,189.9545,189.8426,189.9078,1615.0
2022-08-26 12:15:00,203.37,203.38,202.96,202.97,1702.0,189.656,189.6654,189.2737,189.283,1702.0
2022-08-26 12:20:00,203.04,203.04,202.85,202.88,1920.0,189.3483,189.3483,189.1711,189.1991,1920.0
2022-08-26 12:25:00,202.91,202.98,202.88,202.94,900.0,189.2271,189.2923,189.1991,189.255,900.0
2022-08-26 12:30:00,202.96,203.18,202.82,202.92,7963.0,189.2737,189.4789,189.1431,189.2364,7963.0
2022-08-26 12:35:00,202.78,202.82,202.49,202.67,3235.0,189.1058,189.1431,188.8354,189.0032,3235.0
2022-08-26 12:40:00,202.54,202.9,202.54,202.87,2007.0,188.882,189.2177,188.882,189.1898,2007.0
2022-08-26 12:45:00,202.72,202.79,202.72,202.78,400.0,189.0499,189.1152,189.0499,189.1058,400.0
2022-08-26 12:50:00,202.72,202.77,202.56,202.58,1932.0,189.0499,189.0965,188.9007,188.9193,1932.0
2022-08-26 12:55:00,202.72,202.81,202.67,202.67,2593.0,189.0499,189.1338,189.0032,189.0032,2593.0
2022-08-26 13:00:00,202.7,202.71,202.49,202.49,6436.0,189.0312,189.0405,188.8354,188.8354,6436.0
2022-08-26 13:05:00,202.49,202.55,202.2,202.2,7420.0,188.8354,188.8913,188.5649,188.5649,7420.0
2022-08-26 13:10:00,202.3,202.31,202.13,202.16,1857.0,188.6582,188.6675,188.4997,188.5276,1857.0
2022-08-26 13:15:00,202.23,202.34,202.18,202.22,3903.0,188.5929,188.6955,188.5463,188.5836,3903.0
2022-08-26 13:20:00,202.29,202.36,202.29,202.34,1798.0,188.6489,188.7141,188.6489,188.6955,1798.0
2022-08-26 13:25:00,202.4,202.53,202.33,202.49,17257.0,188.7514,188.8727,188.6862,188.8354,17257.0
2022-08-26 13:30:00,202.55,202.57,202.05,202.22,4276.0,188.8913,188.91,188.4251,188.5836,4276.0
2022-08-26 13:35:00,202.22,202.24,202.11,202.15,12331.0,188.5836,188.6022,188.481,188.5183,12331.0
2022-08-26 13:40:00,202.14,202.14,201.82,201.92,2900.0,188.509,188.509,188.2106,188.3038,2900.0
2022-08-26 13:45:00,201.88,201.94,201.8,201.94,2801.0,188.2665,188.3225,188.1919,188.3225,2801.0
2022-08-26 13:50:00,201.87,201.88,201.73,201.87,1275.0,188.2572,188.2665,188.1266,188.2572,1275.0
2022-08-26 13:55:00,201.84,201.94,201.8,201.87,1907.0,188.2292,188.3225,188.1919,188.2572,1907.0
2022-08-26 14:00:00,201.92,202.26,201.92,202.13,5179.0,188.3038,188.6209,188.3038,188.4997,5179.0
2022-08-26 14:05:00,202.14,202.3,202.11,202.28,8935.0,188.509,188.6582,188.481,188.6395,8935.0
2022-08-26 14:10:00,202.26,202.26,202.14,202.17,5013.0,188.6209,188.6209,188.509,188.537,5013.0
2022-08-26 14:15:00,202.24,202.24,201.72,201.72,26655.0,188.6022,188.6022,188.1173,188.1173,26655.0
2022-08-26 14:20:00,201.74,201.91,201.55,201.6,14894.0,188.136,188.2945,187.9588,188.0054,14894.0
2022-08-26 14:25:00,201.59,201.78,201.59,201.77,1681.0,187.9961,188.1733,187.9961,188.1639,1681.0
2022-08-26 14:30:00,201.72,201.91,201.72,201.88,2927.0,188.1173,188.2945,188.1173,188.2665,2927.0
2022-08-26 14:35:00,201.85,201.9,201.66,201.9,4911.0,188.2385,188.2852,188.0614,188.2852,4911.0
2022-08-26 14:40:00,201.85,201.91,201.63,201.63,12506.0,188.2385,188.2945,188.0334,188.0334,12506.0
2022-08-26 14:45:00,201.64,201.72,201.42,201.42,4940.0,188.0427,188.1173,187.8375,187.8375,4940.0
2022-08-26 14:50:00,201.37,201.4,201.22,201.3,5125.0,187.7909,187.8189,187.651,187.7256,5125.0
2022-08-26 14:55:00,201.2,201.2,200.71,200.71,5575.0,187.6324,187.6324,187.1754,187.1754,5575.0
2022-08-26 15:00:00,200.66,200.71,200.44,200.45,8501.0,187.1288,187.1754,186.9236,186.9329,8501.0
2022-08-26 15:05:00,200.47,200.63,200.14,200.15,7357.0,186.9516,187.1008,186.6438,186.6532,7357.0
2022-08-26 15:10:00,200.23,200.24,200.06,200.24,6195.0,186.7278,186.7371,186.5692,186.7371,6195.0
2022-08-26 15:15:00,200.21,200.69,200.21,200.59,3250.0,186.7091,187.1568,186.7091,187.0635,3250.0
2022-08-26 15:20:00,200.58,200.73,200.33,200.44,5398.0,187.0542,187.1941,186.821,186.9236,5398.0
2022-08-26 15:25:00,200.46,200.75,200.38,200.75,4125.0,186.9423,187.2127,186.8677,187.2127,4125.0
2022-08-26 15:30:00,200.7,200.94,200.58,200.58,7332.0,187.1661,187.3899,187.0542,187.0542,7332.0
2022-08-26 15:35:00,200.53,200.67,200.24,200.67,8709.0,187.0076,187.1381,186.7371,187.1381,8709.0
2022-08-26 15:40:00,200.54,200.59,200.01,200.03,4627.0,187.0169,187.0635,186.5226,186.5413,4627.0
2022-08-26 15:45:00,200.05,200.21,199.72,199.83,18177.0,186.5599,186.7091,186.2522,186.3548,18177.0
2022-08-26 15:50:00,199.65,199.99,199.2,199.23,15721.0,186.1869,186.504,185.7672,185.7952,15721.0
2022-08-26 15:55:00,199.23,199.63,199.22,199.46,61234.0,185.7952,186.1682,185.7859,186.0097,61234.0
2022-08-29 09:30:00,198.28,198.28,197.14,197.72,10920.0,184.9093,184.9093,183.8462,184.387,10920.0
2022-08-29 09:35:00,197.7,197.98,197.23,197.23,3284.0,184.3684,184.6295,183.9301,183.9301,3284.0
2022-08-29 09:40:00,197.2,197.59,197.08,197.36,9746.0,183.9021,184.2658,183.7902,184.0513,9746.0
2022-08-29 09:45:00,197.25,197.47,197.22,197.35,11364.0,183.9487,184.1539,183.9208,184.042,11364.0
2022-08-29 09:50:00,197.31,197.7,197.31,197.61,11588.0,184.0047,184.3684,184.0047,184.2845,11588.0
2022-08-29 09:55:00,197.56,198.24,197.56,197.6,5927.0,184.2378,184.872,184.2378,184.2751,5927.0
2022-08-29 10:00:00,197.55,197.73,197.11,197.11,6855.0,184.2285,184.3964,183.8182,183.8182,6855.0
2022-08-29 10:05:00,197.03,197.15,196.87,196.93,23294.0,183.7436,183.8555,183.5944,183.6503,23294.0
2022-08-29 10:10:00,196.87,197.16,196.82,197.03,7771.0,183.5944,183.8648,183.5477,183.7436,7771.0
2022-08-29 10:15:00,197.09,197.58,197.09,197.34,6967.0,183.7995,184.2565,183.7995,184.0327,6967.0
2022-08-29 10:20:00,197.35,197.73,197.35,197.6,11121.0,184.042,184.3964,184.042,184.2751,11121.0
2022-08-29 10:25:00,197.55,197.72,197.45,197.49,8629.0,184.2285,184.387,184.1352,184.1725,8629.0
2022-08-29 10:30:00,197.52,197.6,197.16,197.16,4681.0,184.2005,184.2751,183.8648,183.8648,4681.0
2022-08-29 10:35:00,197.16,197.25,196.37,196.37,19945.0,183.8648,183.9487,183.1281,183.1281,19945.0
2022-08-29 10:40:00,196.39,196.69,196.36,196.6,18562.0,183.1467,183.4265,183.1187,183.3426,18562.0
2022-08-29 10:45:00,196.64,196.72,196.53,196.61,6720.0,183.3799,183.4545,183.2773,183.3519,6720.0
2022-08-29 10:50:00,196.63,196.73,196.13,196.25,8570.0,183.3705,183.4638,182.9043,183.0162,8570.0
2022-08-29 10:55:00,196.17,196.3,196.06,196.27,8080.0,182.9416,183.0628,182.839,183.0348,8080.0
2022-08-29 11:00:00,196.22,196.65,196.22,196.35,8809.0,182.9882,183.3892,182.9882,183.1094,8809.0
2022-08-29 11:05:00,196.37,196.46,196.07,196.25,5367.0,183.1281,183.212,182.8483,183.0162,5367.0
2022-08-29 11:10:00,196.25,196.38,196.25,196.34,3404.0,183.0162,183.1374,183.0162,183.1001,3404.0
2022-08-29 11:15:00,196.33,196.38,196.15,196.32,4846.0,183.0908,183.1374,182.9229,183.0814,4846.0
2022-08-29 11:20:00,196.28,196.56,196.21,196.48,11578.0,183.0441,183.3053,182.9789,183.2307,11578.0
2022-08-29 11:25:00,196.48,196.76,196.46,196.72,14715.0,183.2307,183.4918,183.212,183.4545,14715.0
2022-08-29 11:30:00,196.72,197.17,196.71,197.01,17933.0,183.4545,183.8741,183.4451,183.7249,17933.0
2022-08-29 11:35:00,197.05,197.31,196.89,197.16,7544.0,183.7622,184.0047,183.613,183.8648,7544.0
2022-08-29 11:40:00,197.1,197.11,196.77,196.77,13585.0,183.8088,183.8182,183.5011,183.5011,13585.0
2022-08-29 11:45:00,196.67,197.24,196.66,197.24,6518.0,183.4078,183.9394,183.3985,183.9394,6518.0
2022-08-29 11:50:00,197.21,197.31,197.14,197.22,10222.0,183.9114,184.0047,183.8462,183.9208,10222.0
2022-08-29 11:55:00,197.24,197.29,197.12,197.15,7295.0,183.9394,183.986,183.8275,183.8555,7295.0
2022-08-29 12:00:00,197.15,197.64,197.13,197.63,6010.0,183.8555,184.3124,183.8368,184.3031,6010.0
2022-08-29 12:05:00,197.81,198.13,197.79,198.08,7832.0,184.471,184.7694,184.4523,184.7228,7832.0
2022-08-29 12:10:00,198.02,198.11,197.69,197.77,5944.0,184.6668,184.7507,184.3591,184.4337,5944.0
2022-08-29 12:15:00,197.75,197.96,197.75,197.91,5632.0,184.415,184.6109,184.415,184.5642,5632.0
2022-08-29 12:20:00,197.91,197.92,197.66,197.66,5981.0,184.5642,184.5736,184.3311,184.3311,5981.0
2022-08-29 12:25:00,197.61,197.67,197.43,197.53,9264.0,184.2845,184.3404,184.1166,184.2099,9264.0
2022-08-29 12:30:00,197.57,197.57,197.25,197.34,11609.0,184.2472,184.2472,183.9487,184.0327,11609.0
2022-08-29 12:35:00,197.35,197.56,197.34,197.39,7350.0,184.042,184.2378,184.0327,184.0793,7350.0
2022-08-29 12:40:00,197.37,197.68,197.37,197.68,8629.0,184.0606,184.3497,184.0606,184.3497,8629.0
2022-08-29 12:45:00,197.74,198.23,197.73,198.23,6235.0,184.4057,184.8626,184.3964,184.8626,6235.0
2022-08-29 12:50:00,198.23,198.5,198.23,198.5,8316.0,184.8626,185.1144,184.8626,185.1144,8316.0
2022-08-29 12:55:00,198.49,198.54,198.35,198.49,5077.0,185.1051,185.1517,184.9746,185.1051,5077.0
2022-08-29 13:00:00,198.53,198.54,198.3,198.3,3817.0,185.1424,185.1517,184.9279,184.9279,3817.0
2022-08-29 13:05:00,198.3,198.34,198.08,198.15,7074.0,184.9279,184.9652,184.7228,184.788,7074.0
2022-08-29 13:10:00,198.18,198.19,197.68,197.71,13812.0,184.816,184.8253,184.3497,184.3777,13812.0
2022-08-29 13:15:00,197.71,197.74,197.29,197.36,8558.0,184.3777,184.4057,183.986,184.0513,8558.0
2022-08-29 13:20:00,197.38,197.5,197.3,197.36,7780.0,184.07,184.1819,183.9954,184.0513,7780.0
2022-08-29 13:25:00,197.36,197.44,197.32,197.44,11343.0,184.0513,184.1259,184.014,184.1259,11343.0
2022-08-29 13:30:00,197.43,197.67,197.41,197.59,12602.0,184.1166,184.3404,184.0979,184.2658,12602.0
2022-08-29 13:35:00,197.57,197.8,197.55,197.8,10132.0,184.2472,184.4616,184.2285,184.4616,10132.0
2022-08-29 13:40:00,197.81,198.05,197.72,197.98,13220.0,184.471,184.6948,184.387,184.6295,13220.0
2022-08-29 13:45:00,198.04,198.24,197.61,197.61,6415.0,184.6855,184.872,184.2845,184.2845,6415.0
2022-08-29 13:50:00,197.6,197.82,197.59,197.73,8305.0,184.2751,184.4803,184.2658,184.3964,8305.0
2022-08-29 13:55:00,197.74,197.89,197.72,197.84,6221.0,184.4057,184.5456,184.387,184.4989,6221.0
2022-08-29 14:00:00,197.81,197.9,197.7,197.73,5497.0,184.471,184.5549,184.3684,184.3964,5497.0
2022-08-29 14:05:00,197.75,197.84,197.61,197.64,5373.0,184.415,184.4989,184.2845,184.3124,5373.0
2022-08-29 14:10:00,197.66,197.68,197.47,197.51,5961.0,184.3311,184.3497,184.1539,184.1912,5961.0
2022-08-29 14:15:00,197.51,197.51,197.08,197.08,15355.0,184.1912,184.1912,183.7902,183.7902,15355.0
2022-08-29 14:20:00,197.06,197.11,197.01,197.09,9628.0,183.7715,183.8182,183.7249,183.7995,9628.0
2022-08-29 14:25:00,197.13,197.42,197.1,197.18,7802.0,183.8368,184.1073,183.8088,183.8835,7802.0
2022-08-29 14:30:00,197.18,197.32,197.16,197.32,4243.0,183.8835,184.014,183.8648,184.014,4243.0
2022-08-29 14:35:00,197.35,197.58,197.31,197.44,13286.0,184.042,184.2565,184.0047,184.1259,13286.0
2022-08-29 14:40:00,197.46,197.64,197.45,197.59,5344.0,184.1446,184.3124,184.1352,184.2658,5344.0
2022-08-29 14:45:00,197.62,197.83,197.51,197.66,9773.0,184.2938,184.4896,184.1912,184.3311,9773.0
2022-08-29 14:50:00,197.66,197.67,197.45,197.49,5691.0,184.3311,184.3404,184.1352,184.1725,5691.0
2022-08-29 14:55:00,197.51,197.51,197.05,197.49,6695.0,184.1912,184.1912,183.7622,184.1725,6695.0
2022-08-29 15:00:00,197.51,197.9,197.51,197.69,10513.0,184.1912,184.5549,184.1912,184.3591,10513.0
2022-08-29 15:05:00,197.69,197.77,197.45,197.53,5329.0,184.3591,184.4337,184.1352,184.2099,5329.0
2022-08-29 15:10:00,197.62,197.64,197.39,197.63,7112.0,184.2938,184.3124,184.0793,184.3031,7112.0
2022-08-29 15:15:00,197.58,197.71,197.5,197.5,10234.0,184.2565,184.3777,184.1819,184.1819,10234.0
2022-08-29 15:20:00,197.49,197.66,197.49,197.56,8725.0,184.1725,184.3311,184.1725,184.2378,8725.0
2022-08-29 15:25:00,197.57,197.59,197.12,197.12,6304.0,184.2472,184.2658,183.8275,183.8275,6304.0
2022-08-29 15:30:00,197.09,197.35,197.03,197.33,15042.0,183.7995,184.042,183.7436,184.0233,15042.0
2022-08-29 15:35:00,197.33,197.45,197.24,197.41,11673.0,184.0233,184.1352,183.9394,184.0979,11673.0
2022-08-29 15:40:00,197.39,197.4,197.17,197.25,16421.0,184.0793,184.0886,183.8741,183.9487,16421.0
2022-08-29 15:45:00,197.23,197.26,197.01,197.07,15383.0,183.9301,183.9581,183.7249,183.7809,15383.0
2022-08-29 15:50:00,197.06,197.21,196.75,196.83,20983.0,183.7715,183.9114,183.4824,183.5571,20983.0
2022-08-29 15:55:00,196.83,196.83,196.48,196.54,72893.0,183.5571,183.5571,183.2307,183.2866,72893.0
2022-08-30 09:30:00,197.1,197.45,196.82,196.82,13484.0,183.8088,184.1352,183.5477,183.5477,13484.0
2022-08-30 09:35:00,197.03,197.34,196.55,196.91,41759.0,183.7436,184.0327,183.2959,183.6317,41759.0
2022-08-30 09:40:00,196.89,197.02,196.53,196.53,13553.0,183.613,183.7342,183.2773,183.2773,13553.0
2022-08-30 09:45:00,196.59,196.59,195.51,195.51,14161.0,183.3332,183.3332,182.3261,182.3261,14161.0
2022-08-30 09:50:00,195.34,195.46,195.16,195.3,8021.0,182.1675,182.2794,181.9997,182.1302,8021.0
2022-08-30 09:55:00,195.42,195.6,195.05,195.05,20291.0,182.2421,182.41,181.8971,181.8971,20291.0
2022-08-30 10:00:00,195.07,195.58,195.06,195.24,40445.0,181.9157,182.3913,181.9064,182.0743,40445.0
2022-08-30 10:05:00,195.15,195.15,194.31,195.05,7954.0,181.9903,181.9903,181.207,181.8971,7954.0
2022-08-30 10:10:00,195.03,195.23,194.63,195.03,2829.0,181.8784,182.0649,181.5054,181.8784,2829.0
2022-08-30 10:15:00,194.96,195.2,194.96,195.2,5156.0,181.8132,182.037,181.8132,182.037,5156.0
2022-08-30 10:20:00,195.36,195.63,195.27,195.45,34900.0,182.1862,182.438,182.1023,182.2701,34900.0
2022-08-30 10:25:00,195.42,195.81,195.38,195.39,8815.0,182.2421,182.6058,182.2048,182.2142,8815.0
2022-08-30 10:30:00,195.43,195.43,194.58,194.58,18576.0,182.2515,182.2515,181.4588,181.4588,18576.0
2022-08-30 10:35:00,194.56,194.78,194.37,194.59,42567.0,181.4401,181.6453,181.2629,181.4681,42567.0
2022-08-30 10:40:00,194.77,194.83,194.5,194.59,5557.0,181.636,181.6919,181.3842,181.4681,5557.0
2022-08-30 10:45:00,194.54,194.66,193.97,193.99,8589.0,181.4215,181.5334,180.8899,180.9086,8589.0
2022-08-30 10:50:00,194.1,194.69,194.1,194.69,16656.0,181.0111,181.5614,181.0111,181.5614,16656.0
2022-08-30 10:55:00,194.74,195.35,194.74,195.25,7779.0,181.608,182.1769,181.608,182.0836,7779.0
2022-08-30 11:00:00,195.35,195.39,194.92,195.33,8818.0,182.1769,182.2142,181.7759,182.1582,8818.0
2022-08-30 11:05:00,195.33,195.58,195.19,195.5,4621.0,182.1582,182.3913,182.0276,182.3167,4621.0
2022-08-30 11:10:00,195.52,195.58,195.19,195.23,4310.0,182.3354,182.3913,182.0276,182.0649,4310.0
2022-08-30 11:15:00,195.17,195.78,195.16,195.78,4345.0,182.009,182.5779,181.9997,182.5779,4345.0
2022-08-30 11:20:00,195.75,195.86,195.6,195.7,9720.0,182.5499,182.6525,182.41,182.5033,9720.0
2022-08-30 11:25:00,195.52,195.86,195.48,195.59,15066.0,182.3354,182.6525,182.2981,182.4007,15066.0
2022-08-30 11:30:00,195.47,195.7,195.29,195.61,12825.0,182.2888,182.5033,182.1209,182.4193,12825.0
2022-08-30 11:35:00,195.52,195.53,194.94,194.98,3677.0,182.3354,182.3447,181.7945,181.8318,3677.0
2022-08-30 11:40:00,194.99,195.42,194.91,195.42,2489.0,181.8411,182.2421,181.7665,182.2421,2489.0
2022-08-30 11:45:00,195.25,195.28,194.98,194.99,1509.0,182.0836,182.1116,181.8318,181.8411,1509.0
2022-08-30 11:50:00,195.0,195.18,194.99,195.14,1447.0,181.8505,182.0183,181.8411,181.981,1447.0
2022-08-30 11:55:00,195.12,195.3,195.09,195.29,3001.0,181.9624,182.1302,181.9344,182.1209,3001.0
2022-08-30 12:00:00,195.2,195.56,195.2,195.46,5003.0,182.037,182.3727,182.037,182.2794,5003.0
2022-08-30 12:05:00,195.49,195.71,195.45,195.61,2740.0,182.3074,182.5126,182.2701,182.4193,2740.0
2022-08-30 12:10:00,195.62,195.81,195.45,195.81,1597.0,182.4286,182.6058,182.2701,182.6058,1597.0
2022-08-30 12:15:00,195.75,196.0,195.74,195.84,3183.0,182.5499,182.783,182.5406,182.6338,3183.0
2022-08-30 12:20:00,195.82,195.97,195.74,195.74,2352.0,182.6152,182.755,182.5406,182.5406,2352.0
2022-08-30 12:25:00,195.7,195.92,195.63,195.92,3749.0,182.5033,182.7084,182.438,182.7084,3749.0
2022-08-30 12:30:00,195.94,195.94,195.54,195.55,4391.0,182.7271,182.7271,182.354,182.3634,4391.0
2022-08-30 12:35:00,195.49,195.88,195.43,195.85,4831.0,182.3074,182.6711,182.2515,182.6431,4831.0
2022-08-30 12:40:00,195.96,196.05,195.74,195.74,4661.0,182.7457,182.8297,182.5406,182.5406,4661.0
2022-08-30 12:45:00,195.59,195.92,195.51,195.74,3169.0,182.4007,182.7084,182.3261,182.5406,3169.0
2022-08-30 12:50:00,195.77,195.93,195.72,195.78,2624.0,182.5685,182.7177,182.5219,182.5779,2624.0
2022-08-30 12:55:00,195.85,196.03,195.82,195.97,6159.0,182.6431,182.811,182.6152,182.755,6159.0
2022-08-30 13:00:00,195.93,196.13,195.84,195.97,5384.0,182.7177,182.9043,182.6338,182.755,5384.0
2022-08-30 13:05:00,195.97,196.14,195.86,195.86,4883.0,182.755,182.9136,182.6525,182.6525,4883.0
2022-08-30 13:10:00,195.91,195.91,195.6,195.6,7681.0,182.6991,182.6991,182.41,182.41,7681.0
2022-08-30 13:15:00,195.53,195.58,195.35,195.36,2538.0,182.3447,182.3913,182.1769,182.1862,2538.0
2022-08-30 13:20:00,195.35,195.44,195.28,195.37,3445.0,182.1769,182.2608,182.1116,182.1955,3445.0
2022-08-30 13:25:00,195.38,195.69,195.35,195.61,4071.0,182.2048,182.4939,182.1769,182.4193,4071.0
2022-08-30 13:30:00,195.6,195.85,195.51,195.65,4572.0,182.41,182.6431,182.3261,182.4566,4572.0
2022-08-30 13:35:00,195.66,195.69,195.52,195.57,4011.0,182.466,182.4939,182.3354,182.382,4011.0
2022-08-30 13:40:00,195.64,195.65,195.4,195.42,8963.0,182.4473,182.4566,182.2235,182.2421,8963.0
2022-08-30 13:45:00,195.42,196.04,195.35,195.96,15639.0,182.2421,182.8203,182.1769,182.7457,15639.0
2022-08-30 13:50:00,195.9,196.15,195.81,196.03,4342.0,182.6898,182.9229,182.6058,182.811,4342.0
2022-08-30 13:55:00,196.02,196.07,195.95,195.98,4964.0,182.8017,182.8483,182.7364,182.7644,4964.0
2022-08-30 14:00:00,195.97,196.47,195.91,196.44,6872.0,182.755,183.2213,182.6991,183.1934,6872.0
2022-08-30 14:05:00,196.46,196.46,196.25,196.35,1393.0,183.212,183.212,183.0162,183.1094,1393.0
2022-08-30 14:10:00,196.44,196.69,196.34,196.63,17783.0,183.1934,183.4265,183.1001,183.3705,17783.0
2022-08-30 14:15:00,196.67,197.0,196.67,196.83,9422.0,183.4078,183.7156,183.4078,183.5571,9422.0
2022-08-30 14:20:00,196.77,197.0,196.72,196.95,12086.0,183.5011,183.7156,183.4545,183.669,12086.0
2022-08-30 14:25:00,196.93,196.99,196.51,196.51,8325.0,183.6503,183.7063,183.2586,183.2586,8325.0
2022-08-30 14:30:00,196.43,197.06,196.43,197.06,7547.0,183.184,183.7715,183.184,183.7715,7547.0
2022-08-30 14:35:00,197.0,197.0,196.77,196.96,11630.0,183.7156,183.7156,183.5011,183.6783,11630.0
2022-08-30 14:40:00,197.01,197.07,196.23,196.23,7939.0,183.7249,183.7809,182.9975,182.9975,7939.0
2022-08-30 14:45:00,196.23,196.57,196.23,196.44,6875.0,182.9975,183.3146,182.9975,183.1934,6875.0
2022-08-30 14:50:00,196.45,196.46,196.16,196.28,15508.0,183.2027,183.212,182.9322,183.0441,15508.0
2022-08-30 14:55:00,196.18,196.22,195.99,196.1,5886.0,182.9509,182.9882,182.7737,182.8763,5886.0
2022-08-30 15:00:00,196.03,196.68,195.99,196.46,9267.0,182.811,183.4172,182.7737,183.212,9267.0
2022-08-30 15:05:00,196.53,196.8,196.42,196.8,11781.0,183.2773,183.5291,183.1747,183.5291,11781.0
2022-08-30 15:10:00,196.88,197.11,196.87,197.03,7468.0,183.6037,183.8182,183.5944,183.7436,7468.0
2022-08-30 15:15:00,197.01,197.19,196.97,197.08,31621.0,183.7249,183.8928,183.6876,183.7902,31621.0
2022-08-30 15:20:00,197.06,197.11,196.71,197.11,9583.0,183.7715,183.8182,183.4451,183.8182,9583.0
2022-08-30 15:25:00,197.03,197.03,196.65,196.8,10048.0,183.7436,183.7436,183.3892,183.5291,10048.0
2022-08-30 15:30:00,196.79,196.79,196.46,196.66,18709.0,183.5198,183.5198,183.212,183.3985,18709.0
2022-08-30 15:35:00,196.69,196.95,196.62,196.67,10632.0,183.4265,183.669,183.3612,183.4078,10632.0
2022-08-30 15:40:00,196.62,197.05,196.61,196.76,10101.0,183.3612,183.7622,183.3519,183.4918,10101.0
2022-08-30 15:45:00,196.78,196.78,195.85,195.96,7359.0,183.5104,183.5104,182.6431,182.7457,7359.0
2022-08-30 15:50:00,196.08,196.27,195.52,195.82,26205.0,182.8576,183.0348,182.3354,182.6152,26205.0
2022-08-30 15:55:00,195.85,196.32,195.74,196.13,64145.0,182.6431,183.0814,182.5406,182.9043,64145.0
2022-08-31 09:30:00,197.46,197.46,195.85,196.15,9111.0,184.1446,184.1446,182.6431,182.9229,9111.0
2022-08-31 09:35:00,195.86,195.91,195.59,195.74,5607.0,182.6525,182.6991,182.4007,182.5406,5607.0
2022-08-31 09:40:00,195.82,196.85,195.63,196.85,8710.0,182.6152,183.5757,182.438,183.5757,8710.0
2022-08-31 09:45:00,196.91,197.24,196.65,196.71,2834.0,183.6317,183.9394,183.3892,183.4451,2834.0
2022-08-31 09:50:00,196.72,196.83,196.45,196.49,3828.0,183.4545,183.5571,183.2027,183.24,3828.0
2022-08-31 09:55:00,196.26,196.27,195.45,195.45,3367.0,183.0255,183.0348,182.2701,182.2701,3367.0
2022-08-31 10:00:00,195.45,195.45,195.0,195.2,21502.0,182.2701,182.2701,181.8505,182.037,21502.0
2022-08-31 10:05:00,195.19,195.21,195.04,195.05,11285.0,182.0276,182.0463,181.8878,181.8971,11285.0
2022-08-31 10:10:00,195.03,195.26,194.95,195.22,3539.0,181.8784,182.0929,181.8038,182.0556,3539.0
2022-08-31 10:15:00,195.05,195.15,194.86,195.11,2101.0,181.8971,181.9903,181.7199,181.953,2101.0
2022-08-31 10:20:00,195.2,195.25,194.86,194.89,5227.0,182.037,182.0836,181.7199,181.7479,5227.0
2022-08-31 10:25:00,195.01,195.02,194.53,194.61,1906.0,181.8598,181.8691,181.4122,181.4868,1906.0
2022-08-31 10:30:00,194.67,195.21,194.67,195.21,6687.0,181.5427,182.0463,181.5427,182.0463,6687.0
2022-08-31 10:35:00,195.33,195.41,194.96,195.0,3892.0,182.1582,182.2328,181.8132,181.8505,3892.0
2022-08-31 10:40:00,194.99,195.22,194.98,195.22,2879.0,181.8411,182.0556,181.8318,182.0556,2879.0
2022-08-31 10:45:00,195.55,195.75,195.44,195.75,3747.0,182.3634,182.5499,182.2608,182.5499,3747.0
2022-08-31 10:50:00,195.67,195.77,195.27,195.43,3000.0,182.4753,182.5685,182.1023,182.2515,3000.0
2022-08-31 10:55:00,195.42,195.42,195.14,195.17,1957.0,182.2421,182.2421,181.981,182.009,1957.0
2022-08-31 11:00:00,195.11,195.18,194.9,194.96,2589.0,181.953,182.0183,181.7572,181.8132,2589.0
2022-08-31 11:05:00,194.9,194.9,194.69,194.81,1234.0,181.7572,181.7572,181.5614,181.6733,1234.0
2022-08-31 11:10:00,194.81,194.81,194.53,194.68,1641.0,181.6733,181.6733,181.4122,181.552,1641.0
2022-08-31 11:15:00,194.62,194.65,194.51,194.58,2664.0,181.4961,181.5241,181.3935,181.4588,2664.0
2022-08-31 11:20:00,194.73,194.84,194.73,194.82,1088.0,181.5987,181.7012,181.5987,181.6826,1088.0
2022-08-31 11:25:00,194.88,195.03,194.71,194.79,4612.0,181.7386,181.8784,181.58,181.6546,4612.0
2022-08-31 11:30:00,194.82,194.92,194.62,194.86,4586.0,181.6826,181.7759,181.4961,181.7199,4586.0
2022-08-31 11:35:00,194.72,195.15,194.72,195.15,2008.0,181.5893,181.9903,181.5893,181.9903,2008.0
2022-08-31 11:40:00,195.16,195.5,195.16,195.5,1129.0,181.9997,182.3167,181.9997,182.3167,1129.0
2022-08-31 11:45:00,195.45,195.48,195.28,195.29,2395.0,182.2701,182.2981,182.1116,182.1209,2395.0
2022-08-31 11:50:00,195.32,195.46,195.21,195.21,2204.0,182.1489,182.2794,182.0463,182.0463,2204.0
2022-08-31 11:55:00,195.26,195.48,195.23,195.48,1300.0,182.0929,182.2981,182.0649,182.2981,1300.0
2022-08-31 12:00:00,195.44,195.49,195.34,195.43,2799.0,182.2608,182.3074,182.1675,182.2515,2799.0
2022-08-31 12:05:00,195.46,195.65,195.39,195.55,4295.0,182.2794,182.4566,182.2142,182.3634,4295.0
2022-08-31 12:10:00,195.52,195.52,195.29,195.4,2363.0,182.3354,182.3354,182.1209,182.2235,2363.0
2022-08-31 12:15:00,195.49,195.69,195.43,195.6,3409.0,182.3074,182.4939,182.2515,182.41,3409.0
2022-08-31 12:20:00,195.57,195.7,195.24,195.25,5056.0,182.382,182.5033,182.0743,182.0836,5056.0
2022-08-31 12:25:00,195.31,195.42,195.23,195.34,5265.0,182.1396,182.2421,182.0649,182.1675,5265.0
2022-08-31 12:30:00,195.4,195.53,195.29,195.35,3727.0,182.2235,182.3447,182.1209,182.1769,3727.0
2022-08-31 12:35:00,195.35,195.54,195.21,195.25,4139.0,182.1769,182.354,182.0463,182.0836,4139.0
2022-08-31 12:40:00,195.27,195.41,195.13,195.28,11035.0,182.1023,182.2328,181.9717,182.1116,11035.0
2022-08-31 12:45:00,195.27,195.45,195.23,195.36,4363.0,182.1023,182.2701,182.0649,182.1862,4363.0
2022-08-31 12:50:00,195.36,195.41,195.25,195.3,2865.0,182.1862,182.2328,182.0836,182.1302,2865.0
2022-08-31 12:55:00,195.4,195.46,195.27,195.39,3977.0,182.2235,182.2794,182.1023,182.2142,3977.0
2022-08-31 13:00:00,195.41,195.48,195.29,195.36,2223.0,182.2328,182.2981,182.1209,182.1862,2223.0
2022-08-31 13:05:00,195.39,195.52,195.38,195.48,1810.0,182.2142,182.3354,182.2048,182.2981,1810.0
2022-08-31 13:10:00,195.52,195.71,195.52,195.71,6898.0,182.3354,182.5126,182.3354,182.5126,6898.0
2022-08-31 13:15:00,195.65,195.74,195.39,195.44,10960.0,182.4566,182.5406,182.2142,182.2608,10960.0
2022-08-31 13:20:00,195.46,195.46,195.09,195.1,14526.0,182.2794,182.2794,181.9344,181.9437,14526.0
2022-08-31 13:25:00,195.04,195.08,194.8,194.92,4403.0,181.8878,181.9251,181.6639,181.7759,4403.0
2022-08-31 13:30:00,194.98,195.13,194.86,194.96,3548.0,181.8318,181.9717,181.7199,181.8132,3548.0
2022-08-31 13:35:00,194.91,195.15,194.68,194.69,3718.0,181.7665,181.9903,181.552,181.5614,3718.0
2022-08-31 13:40:00,194.7,194.83,194.69,194.77,2236.0,181.5707,181.6919,181.5614,181.636,2236.0
2022-08-31 13:45:00,194.8,194.86,194.68,194.68,2317.0,181.6639,181.7199,181.552,181.552,2317.0
2022-08-31 13:50:00,194.63,194.93,194.63,194.93,2308.0,181.5054,181.7852,181.5054,181.7852,2308.0
2022-08-31 13:55:00,194.91,195.01,194.81,194.97,3400.0,181.7665,181.8598,181.6733,181.8225,3400.0
2022-08-31 14:00:00,194.92,195.02,194.75,194.75,5535.0,181.7759,181.8691,181.6173,181.6173,5535.0
2022-08-31 14:05:00,194.72,195.04,194.46,195.02,9500.0,181.5893,181.8878,181.3469,181.8691,9500.0
2022-08-31 14:10:00,195.06,195.35,194.86,195.34,7806.0,181.9064,182.1769,181.7199,182.1675,7806.0
2022-08-31 14:15:00,195.42,195.44,194.82,194.94,6025.0,182.2421,182.2608,181.6826,181.7945,6025.0
2022-08-31 14:20:00,194.85,194.85,194.68,194.68,2904.0,181.7106,181.7106,181.552,181.552,2904.0
2022-08-31 14:25:00,194.74,194.86,194.66,194.8,14811.0,181.608,181.7199,181.5334,181.6639,14811.0
2022-08-31 14:30:00,194.77,194.82,194.49,194.53,13644.0,181.636,181.6826,181.3748,181.4122,13644.0
2022-08-31 14:35:00,194.49,194.54,194.27,194.33,2189.0,181.3748,181.4215,181.1697,181.2256,2189.0
2022-08-31 14:40:00,194.35,194.5,194.11,194.32,4617.0,181.2443,181.3842,181.0205,181.2163,4617.0
2022-08-31 14:45:00,194.21,194.64,194.21,194.57,4987.0,181.1137,181.5147,181.1137,181.4495,4987.0
2022-08-31 14:50:00,194.54,194.56,194.36,194.43,3031.0,181.4215,181.4401,181.2536,181.3189,3031.0
2022-08-31 14:55:00,194.39,194.55,194.27,194.55,3433.0,181.2816,181.4308,181.1697,181.4308,3433.0
2022-08-31 15:00:00,194.52,194.76,194.35,194.76,4528.0,181.4028,181.6266,181.2443,181.6266,4528.0
2022-08-31 15:05:00,194.76,195.12,194.68,195.11,7249.0,181.6266,181.9624,181.552,181.953,7249.0
2022-08-31 15:10:00,195.11,195.31,195.09,195.24,4030.0,181.953,182.1396,181.9344,182.0743,4030.0
2022-08-31 15:15:00,195.35,195.68,195.34,195.48,4190.0,182.1769,182.4846,182.1675,182.2981,4190.0
2022-08-31 15:20:00,195.42,195.42,194.9,194.9,7238.0,182.2421,182.2421,181.7572,181.7572,7238.0
2022-08-31 15:25:00,194.94,195.19,194.94,195.01,11153.0,181.7945,182.0276,181.7945,181.8598,11153.0
2022-08-31 15:30:00,195.01,195.15,194.85,194.92,9202.0,181.8598,181.9903,181.7106,181.7759,9202.0
2022-08-31 15:35:00,194.92,195.35,194.82,195.31,7132.0,181.7759,182.1769,181.6826,182.1396,7132.0
2022-08-31 15:40:00,195.3,195.64,195.07,195.64,8615.0,182.1302,182.4473,181.9157,182.4473,8615.0
2022-08-31 15:45:00,195.58,195.92,195.49,195.69,20724.0,182.3913,182.7084,182.3074,182.4939,20724.0
2022-08-31 15:50:00,195.76,195.86,195.3,195.42,34391.0,182.5592,182.6525,182.1302,182.2421,34391.0
2022-08-31 15:55:00,195.4,195.48,194.74,194.84,81920.0,182.2235,182.2981,181.608,181.7012,81920.0
2022-09-01 09:30:00,194.01,194.16,193.21,193.29,15603.0,180.9272,181.0671,180.1812,180.2558,15603.0
2022-09-01 09:35:00,193.28,193.76,193.06,193.75,40513.0,180.2464,180.6941,180.0413,180.6848,40513.0
2022-09-01 09:40:00,193.89,194.27,193.89,194.13,400.0,180.8153,181.1697,180.8153,181.0391,400.0
2022-09-01 09:45:00,194.18,194.56,193.91,194.19,7287.0,181.0858,181.4401,180.834,181.0951,7287.0
2022-09-01 09:50:00,194.14,194.61,194.12,194.48,9835.0,181.0485,181.4868,181.0298,181.3655,9835.0
2022-09-01 09:55:00,194.44,194.53,194.15,194.53,10790.0,181.3282,181.4122,181.0578,181.4122,10790.0
2022-09-01 10:00:00,194.48,194.63,193.82,193.94,9675.0,181.3655,181.5054,180.75,180.8619,9675.0
2022-09-01 10:05:00,193.98,194.27,193.91,194.11,21157.0,180.8992,181.1697,180.834,181.0205,21157.0
2022-09-01 10:10:00,194.1,194.1,193.78,193.78,11363.0,181.0111,181.0111,180.7127,180.7127,11363.0
2022-09-01 10:15:00,193.75,193.75,193.18,193.64,47626.0,180.6848,180.6848,180.1532,180.5822,47626.0
2022-09-01 10:20:00,193.66,193.89,193.58,193.88,8507.0,180.6008,180.8153,180.5262,180.806,8507.0
2022-09-01 10:25:00,194.22,195.44,194.2,195.44,5168.0,181.1231,182.2608,181.1044,182.2608,5168.0
2022-09-01 10:30:00,195.34,195.91,194.94,194.94,23173.0,182.1675,182.6991,181.7945,181.7945,23173.0
2022-09-01 10:35:00,194.83,194.88,194.55,194.55,3763.0,181.6919,181.7386,181.4308,181.4308,3763.0
2022-09-01 10:40:00,194.45,194.73,194.07,194.21,4398.0,181.3375,181.5987,180.9832,181.1137,4398.0
2022-09-01 10:45:00,194.16,194.17,193.92,193.98,14757.0,181.0671,181.0764,180.8433,180.8992,14757.0
2022-09-01 10:50:00,193.97,194.42,193.96,194.2,2437.0,180.8899,181.3096,180.8806,181.1044,2437.0
2022-09-01 10:55:00,194.28,194.43,194.26,194.34,3369.0,181.179,181.3189,181.1604,181.235,3369.0
2022-09-01 11:00:00,194.3,194.45,194.16,194.22,3393.0,181.1977,181.3375,181.0671,181.1231,3393.0
2022-09-01 11:05:00,194.28,195.5,194.28,195.48,13295.0,181.179,182.3167,181.179,182.2981,13295.0
2022-09-01 11:10:00,195.35,195.53,195.32,195.46,3714.0,182.1769,182.3447,182.1489,182.2794,3714.0
2022-09-01 11:15:00,195.48,196.1,195.47,196.07,8885.0,182.2981,182.8763,182.2888,182.8483,8885.0
2022-09-01 11:20:00,196.09,196.12,195.71,195.85,6534.0,182.867,182.8949,182.5126,182.6431,6534.0
2022-09-01 11:25:00,195.76,195.76,195.19,195.3,7459.0,182.5592,182.5592,182.0276,182.1302,7459.0
2022-09-01 11:30:00,195.33,196.0,195.33,195.88,3131.0,182.1582,182.783,182.1582,182.6711,3131.0
2022-09-01 11:35:00,195.95,196.35,195.92,196.12,4572.0,182.7364,183.1094,182.7084,182.8949,4572.0
2022-09-01 11:40:00,196.2,196.2,195.65,195.77,2524.0,182.9695,182.9695,182.4566,182.5685,2524.0
2022-09-01 11:45:00,195.73,195.93,195.69,195.89,1006.0,182.5312,182.7177,182.4939,182.6804,1006.0
2022-09-01 11:50:00,195.92,195.97,195.51,195.51,3098.0,182.7084,182.755,182.3261,182.3261,3098.0
2022-09-01 11:55:00,195.56,195.64,195.45,195.48,1100.0,182.3727,182.4473,182.2701,182.2981,1100.0
2022-09-01 12:00:00,195.57,195.75,195.52,195.68,3081.0,182.382,182.5499,182.3354,182.4846,3081.0
2022-09-01 12:05:00,195.7,195.71,195.38,195.7,3947.0,182.5033,182.5126,182.2048,182.5033,3947.0
2022-09-01 12:10:00,195.52,195.57,195.39,195.56,3346.0,182.3354,182.382,182.2142,182.3727,3346.0
2022-09-01 12:15:00,195.58,195.63,195.46,195.46,3420.0,182.3913,182.438,182.2794,182.2794,3420.0
2022-09-01 12:20:00,195.5,195.53,195.27,195.34,4503.0,182.3167,182.3447,182.1023,182.1675,4503.0
2022-09-01 12:25:00,195.4,195.67,195.4,195.55,2692.0,182.2235,182.4753,182.2235,182.3634,2692.0
2022-09-01 12:30:00,195.61,195.78,195.51,195.75,3550.0,182.4193,182.5779,182.3261,182.5499,3550.0
2022-09-01 12:35:00,195.81,195.81,195.4,195.4,10835.0,182.6058,182.6058,182.2235,182.2235,10835.0
2022-09-01 12:40:00,195.26,195.53,195.26,195.53,1710.0,182.0929,182.3447,182.0929,182.3447,1710.0
2022-09-01 12:45:00,195.54,195.63,195.26,195.32,3669.0,182.354,182.438,182.0929,182.1489,3669.0
2022-09-01 12:50:00,195.37,195.37,195.21,195.21,3373.0,182.1955,182.1955,182.0463,182.0463,3373.0
2022-09-01 12:55:00,195.33,195.42,195.14,195.42,857.0,182.1582,182.2421,181.981,182.2421,857.0
2022-09-01 13:00:00,195.31,195.45,195.21,195.44,1677.0,182.1396,182.2701,182.0463,182.2608,1677.0
2022-09-01 13:05:00,195.47,196.02,195.38,195.98,13349.0,182.2888,182.8017,182.2048,182.7644,13349.0
2022-09-01 13:10:00,195.95,196.29,195.84,196.28,7681.0,182.7364,183.0535,182.6338,183.0441,7681.0
2022-09-01 13:15:00,196.38,196.68,196.32,196.54,11041.0,183.1374,183.4172,183.0814,183.2866,11041.0
2022-09-01 13:20:00,196.57,196.66,196.46,196.63,2992.0,183.3146,183.3985,183.212,183.3705,2992.0
2022-09-01 13:25:00,196.7,197.11,196.63,197.03,3385.0,183.4358,183.8182,183.3705,183.7436,3385.0
2022-09-01 13:30:00,197.05,197.15,196.82,196.93,2953.0,183.7622,183.8555,183.5477,183.6503,2953.0
2022-09-01 13:35:00,196.92,196.99,196.68,196.85,2923.0,183.641,183.7063,183.4172,183.5757,2923.0
2022-09-01 13:40:00,196.81,196.81,196.67,196.68,2632.0,183.5384,183.5384,183.4078,183.4172,2632.0
2022-09-01 13:45:00,196.69,196.69,196.49,196.66,7250.0,183.4265,183.4265,183.24,183.3985,7250.0
2022-09-01 13:50:00,196.72,196.78,196.53,196.53,2727.0,183.4545,183.5104,183.2773,183.2773,2727.0
2022-09-01 13:55:00,196.49,196.5,196.33,196.45,1892.0,183.24,183.2493,183.0908,183.2027,1892.0
2022-09-01 14:00:00,196.4,196.7,196.36,196.7,1927.0,183.1561,183.4358,183.1187,183.4358,1927.0
2022-09-01 14:05:00,196.77,196.81,196.47,196.54,11458.0,183.5011,183.5384,183.2213,183.2866,11458.0
2022-09-01 14:10:00,196.4,196.63,196.39,196.53,2056.0,183.1561,183.3705,183.1467,183.2773,2056.0
2022-09-01 14:15:00,196.61,196.74,196.53,196.71,2281.0,183.3519,183.4731,183.2773,183.4451,2281.0
2022-09-01 14:20:00,196.65,197.11,196.65,197.11,1830.0,183.3892,183.8182,183.3892,183.8182,1830.0
2022-09-01 14:25:00,197.11,197.47,197.05,197.2,10715.0,183.8182,184.1539,183.7622,183.9021,10715.0
2022-09-01 14:30:00,197.24,197.33,197.05,197.05,2348.0,183.9394,184.0233,183.7622,183.7622,2348.0
2022-09-01 14:35:00,197.06,197.26,196.78,196.79,4285.0,183.7715,183.9581,183.5104,183.5198,4285.0
2022-09-01 14:40:00,196.88,196.88,196.68,196.73,4034.0,183.6037,183.6037,183.4172,183.4638,4034.0
2022-09-01 14:45:00,196.68,196.85,196.55,196.55,2387.0,183.4172,183.5757,183.2959,183.2959,2387.0
2022-09-01 14:50:00,196.57,196.99,196.57,196.96,3439.0,183.3146,183.7063,183.3146,183.6783,3439.0
2022-09-01 14:55:00,196.95,197.09,196.78,196.86,3457.0,183.669,183.7995,183.5104,183.585,3457.0
2022-09-01 15:00:00,196.88,197.05,196.86,196.94,4383.0,183.6037,183.7622,183.585,183.6596,4383.0
2022-09-01 15:05:00,196.91,197.45,196.91,197.37,15580.0,183.6317,184.1352,183.6317,184.0606,15580.0
2022-09-01 15:10:00,197.31,197.38,197.1,197.1,5140.0,184.0047,184.07,183.8088,183.8088,5140.0
2022-09-01 15:15:00,197.0,197.04,196.77,196.81,8206.0,183.7156,183.7529,183.5011,183.5384,8206.0
2022-09-01 15:20:00,196.75,197.12,196.54,196.95,12191.0,183.4824,183.8275,183.2866,183.669,12191.0
2022-09-01 15:25:00,196.91,196.95,196.71,196.75,10199.0,183.6317,183.669,183.4451,183.4824,10199.0
2022-09-01 15:30:00,196.68,197.0,196.47,196.52,18719.0,183.4172,183.7156,183.2213,183.268,18719.0
2022-09-01 15:35:00,196.53,196.91,196.39,196.61,18456.0,183.2773,183.6317,183.1467,183.3519,18456.0
2022-09-01 15:40:00,196.57,196.79,196.44,196.74,16275.0,183.3146,183.5198,183.1934,183.4731,16275.0
2022-09-01 15:45:00,196.72,196.79,196.27,196.34,25767.0,183.4545,183.5198,183.0348,183.1001,25767.0
2022-09-01 15:50:00,196.37,196.86,196.34,196.84,26899.0,183.1281,183.585,183.1001,183.5664,26899.0
2022-09-01 15:55:00,196.88,197.34,196.76,197.27,45871.0,183.6037,184.0327,183.4918,183.9674,45871.0
2022-09-02 09:30:00,198.28,199.36,198.28,198.85,32520.0,184.9093,185.9164,184.9093,185.4408,32520.0
2022-09-02 09:35:00,198.72,198.72,198.43,198.56,1228.0,185.3196,185.3196,185.0492,185.1704,1228.0
2022-09-02 09:40:00,198.58,198.74,198.37,198.38,1791.0,185.189,185.3383,184.9932,185.0025,1791.0
2022-09-02 09:45:00,198.52,198.93,198.52,198.61,1998.0,185.1331,185.5154,185.1331,185.217,1998.0
2022-09-02 09:50:00,198.63,198.7,198.28,198.57,1709.0,185.2357,185.301,184.9093,185.1797,1709.0
2022-09-02 09:55:00,198.57,198.66,198.06,198.55,9530.0,185.1797,185.2637,184.7041,185.1611,9530.0
2022-09-02 10:00:00,198.62,198.66,197.23,197.24,17918.0,185.2263,185.2637,183.9301,183.9394,17918.0
2022-09-02 10:05:00,197.19,198.11,197.19,198.03,8713.0,183.8928,184.7507,183.8928,184.6761,8713.0
2022-09-02 10:10:00,198.22,198.71,198.22,198.41,1600.0,184.8533,185.3103,184.8533,185.0305,1600.0
2022-09-02 10:15:00,198.44,198.62,198.4,198.61,7368.0,185.0585,185.2263,185.0212,185.217,7368.0
2022-09-02 10:20:00,198.45,198.85,198.44,198.68,17833.0,185.0678,185.4408,185.0585,185.2823,17833.0
2022-09-02 10:25:00,198.73,199.41,198.73,199.39,12873.0,185.3289,185.9631,185.3289,185.9444,12873.0
2022-09-02 10:30:00,199.34,199.83,199.34,199.48,20699.0,185.8978,186.3548,185.8978,186.0284,20699.0
2022-09-02 10:35:00,199.56,199.57,199.32,199.42,2620.0,186.103,186.1123,185.8791,185.9724,2620.0
2022-09-02 10:40:00,199.44,199.57,199.39,199.45,4070.0,185.9911,186.1123,185.9444,186.0004,4070.0
2022-09-02 10:45:00,199.45,199.51,199.14,199.37,5016.0,186.0004,186.0563,185.7113,185.9258,5016.0
2022-09-02 10:50:00,199.38,199.51,199.09,199.15,2868.0,185.9351,186.0563,185.6647,185.7206,2868.0
2022-09-02 10:55:00,199.15,199.22,198.94,199.0,2064.0,185.7206,185.7859,185.5248,185.5807,2064.0
2022-09-02 11:00:00,199.05,199.48,199.05,199.45,1838.0,185.6274,186.0284,185.6274,186.0004,1838.0
2022-09-02 11:05:00,199.45,199.48,199.05,199.38,7864.0,186.0004,186.0284,185.6274,185.9351,7864.0
2022-09-02 11:10:00,199.36,199.5,199.21,199.5,3620.0,185.9164,186.047,185.7766,186.047,3620.0
2022-09-02 11:15:00,199.47,199.63,199.45,199.63,3103.0,186.019,186.1682,186.0004,186.1682,3103.0
2022-09-02 11:20:00,199.61,199.61,199.43,199.56,2010.0,186.1496,186.1496,185.9817,186.103,2010.0
2022-09-02 11:25:00,199.52,199.62,199.44,199.57,3735.0,186.0657,186.1589,185.9911,186.1123,3735.0
2022-09-02 11:30:00,199.73,199.86,199.58,199.59,2723.0,186.2615,186.3827,186.1216,186.1309,2723.0
2022-09-02 11:35:00,199.55,199.81,199.55,199.81,833.0,186.0936,186.3361,186.0936,186.3361,833.0
2022-09-02 11:40:00,199.59,199.59,199.33,199.48,2125.0,186.1309,186.1309,185.8885,186.0284,2125.0
2022-09-02 11:45:00,199.64,199.78,199.54,199.54,1989.0,186.1776,186.3081,186.0843,186.0843,1989.0
2022-09-02 11:50:00,199.51,199.66,199.49,199.59,1337.0,186.0563,186.1962,186.0377,186.1309,1337.0
2022-09-02 11:55:00,199.67,199.88,199.67,199.81,2992.0,186.2055,186.4014,186.2055,186.3361,2992.0
2022-09-02 12:00:00,199.84,199.86,199.74,199.86,1222.0,186.3641,186.3827,186.2708,186.3827,1222.0
2022-09-02 12:05:00,199.81,199.81,199.69,199.71,1530.0,186.3361,186.3361,186.2242,186.2428,1530.0
2022-09-02 12:10:00,199.7,199.74,199.55,199.69,4377.0,186.2335,186.2708,186.0936,186.2242,4377.0
2022-09-02 12:15:00,199.61,199.61,199.23,199.23,2458.0,186.1496,186.1496,185.7952,185.7952,2458.0
2022-09-02 12:20:00,199.28,199.39,198.74,199.02,5902.0,185.8418,185.9444,185.3383,185.5994,5902.0
2022-09-02 12:25:00,198.98,198.99,198.33,198.47,20532.0,185.5621,185.5714,184.9559,185.0865,20532.0
2022-09-02 12:30:00,198.42,198.63,198.19,198.4,8157.0,185.0398,185.2357,184.8253,185.0212,8157.0
2022-09-02 12:35:00,198.51,198.6,197.95,198.2,27995.0,185.1238,185.2077,184.6015,184.8347,27995.0
2022-09-02 12:40:00,198.29,198.29,198.0,198.12,3942.0,184.9186,184.9186,184.6482,184.7601,3942.0
2022-09-02 12:45:00,198.04,198.07,197.76,197.86,9749.0,184.6855,184.7134,184.4243,184.5176,9749.0
2022-09-02 12:50:00,197.84,197.89,197.51,197.79,4669.0,184.4989,184.5456,184.1912,184.4523,4669.0
2022-09-02 12:55:00,197.89,198.18,197.53,197.79,9533.0,184.5456,184.816,184.2099,184.4523,9533.0
2022-09-02 13:00:00,197.78,197.79,196.99,197.1,9047.0,184.443,184.4523,183.7063,183.8088,9047.0
2022-09-02 13:05:00,197.05,197.16,196.88,197.14,3300.0,183.7622,183.8648,183.6037,183.8462,3300.0
2022-09-02 13:10:00,196.98,197.03,196.81,196.94,3545.0,183.6969,183.7436,183.5384,183.6596,3545.0
2022-09-02 13:15:00,196.98,197.35,196.81,197.2,2306.0,183.6969,184.042,183.5384,183.9021,2306.0
2022-09-02 13:20:00,197.18,197.2,196.47,196.55,6672.0,183.8835,183.9021,183.2213,183.2959,6672.0
2022-09-02 13:25:00,196.46,196.51,196.09,196.2,2649.0,183.212,183.2586,182.867,182.9695,2649.0
2022-09-02 13:30:00,196.12,196.4,195.99,196.4,2236.0,182.8949,183.1561,182.7737,183.1561,2236.0
2022-09-02 13:35:00,196.39,196.61,196.15,196.4,7100.0,183.1467,183.3519,182.9229,183.1561,7100.0
2022-09-02 13:40:00,196.32,196.6,196.3,196.6,1556.0,183.0814,183.3426,183.0628,183.3426,1556.0
2022-09-02 13:45:00,196.7,197.01,196.28,196.28,12616.0,183.4358,183.7249,183.0441,183.0441,12616.0
2022-09-02 13:50:00,196.26,196.39,196.04,196.39,4306.0,183.0255,183.1467,182.8203,183.1467,4306.0
2022-09-02 13:55:00,196.31,196.34,195.96,196.1,4822.0,183.0721,183.1001,182.7457,182.8763,4822.0
2022-09-02 14:00:00,196.1,196.42,195.84,196.08,54840.0,182.8763,183.1747,182.6338,182.8576,54840.0
2022-09-02 14:05:00,196.05,196.35,195.71,196.23,13612.0,182.8297,183.1094,182.5126,182.9975,13612.0
2022-09-02 14:10:00,196.22,196.23,196.02,196.09,3728.0,182.9882,182.9975,182.8017,182.867,3728.0
2022-09-02 14:15:00,195.96,196.08,195.82,195.98,3806.0,182.7457,182.8576,182.6152,182.7644,3806.0
2022-09-02 14:20:00,195.95,196.21,195.8,196.12,22210.0,182.7364,182.9789,182.5965,182.8949,22210.0
2022-09-02 14:25:00,196.11,196.47,196.06,196.41,6322.0,182.8856,183.2213,182.839,183.1654,6322.0
2022-09-02 14:30:00,196.36,196.38,195.93,196.08,11507.0,183.1187,183.1374,182.7177,182.8576,11507.0
2022-09-02 14:35:00,196.04,196.53,196.04,196.43,5042.0,182.8203,183.2773,182.8203,183.184,5042.0
2022-09-02 14:40:00,196.4,196.53,196.21,196.51,6508.0,183.1561,183.2773,182.9789,183.2586,6508.0
2022-09-02 14:45:00,196.4,196.53,196.08,196.23,4394.0,183.1561,183.2773,182.8576,182.9975,4394.0
2022-09-02 14:50:00,196.17,196.17,195.93,195.95,4126.0,182.9416,182.9416,182.7177,182.7364,4126.0
2022-09-02 14:55:00,195.92,195.93,195.53,195.78,13333.0,182.7084,182.7177,182.3447,182.5779,13333.0
2022-09-02 15:00:00,195.58,196.25,195.58,196.05,5765.0,182.3913,183.0162,182.3913,182.8297,5765.0
2022-09-02 15:05:00,196.02,196.19,195.87,196.08,6221.0,182.8017,182.9602,182.6618,182.8576,6221.0
2022-09-02 15:10:00,196.02,196.16,195.7,195.79,18107.0,182.8017,182.9322,182.5033,182.5872,18107.0
2022-09-02 15:15:00,195.82,195.92,195.59,195.7,6306.0,182.6152,182.7084,182.4007,182.5033,6306.0
2022-09-02 15:20:00,195.7,195.84,195.04,195.3,5737.0,182.5033,182.6338,181.8878,182.1302,5737.0
2022-09-02 15:25:00,195.09,195.34,195.01,195.15,11413.0,181.9344,182.1675,181.8598,181.9903,11413.0
2022-09-02 15:30:00,195.15,195.28,194.75,194.75,24931.0,181.9903,182.1116,181.6173,181.6173,24931.0
2022-09-02 15:35:00,194.68,194.75,194.18,194.34,20562.0,181.552,181.6173,181.0858,181.235,20562.0
2022-09-02 15:40:00,194.34,195.27,194.08,194.32,67097.0,181.235,182.1023,180.9925,181.2163,67097.0
2022-09-02 15:45:00,194.28,194.74,194.28,194.65,19714.0,181.179,181.608,181.179,181.5241,19714.0
2022-09-02 15:50:00,194.68,195.2,194.65,195.2,28350.0,181.552,182.037,181.5241,182.037,28350.0
2022-09-02 15:55:00,195.22,195.45,194.8,195.3,70424.0,182.0556,182.2701,181.6639,182.1302,70424.0
2022-09-06 09:30:00,195.53,195.62,195.24,195.24,7955.0,182.3447,182.4286,182.0743,182.0743,7955.0
2022-09-06 09:35:00,195.25,195.4,194.33,194.63,13644.0,182.0836,182.2235,181.2256,181.5054,13644.0
2022-09-06 09:40:00,194.59,195.27,194.59,195.18,17759.0,181.4681,182.1023,181.4681,182.0183,17759.0
2022-09-06 09:45:00,195.39,195.48,194.71,194.71,9605.0,182.2142,182.2981,181.58,181.58,9605.0
2022-09-06 09:50:00,194.73,194.79,194.38,194.41,3305.0,181.5987,181.6546,181.2723,181.3002,3305.0
2022-09-06 09:55:00,194.41,194.82,194.25,194.82,3323.0,181.3002,181.6826,181.151,181.6826,3323.0
2022-09-06 10:00:00,194.95,195.14,193.46,193.66,17741.0,181.8038,181.981,180.4143,180.6008,17741.0
2022-09-06 10:05:00,193.64,194.0,193.63,193.89,3448.0,180.5822,180.9179,180.5728,180.8153,3448.0
2022-09-06 10:10:00,193.84,194.11,193.44,194.03,16576.0,180.7687,181.0205,180.3957,180.9459,16576.0
2022-09-06 10:15:00,194.03,194.2,193.79,194.18,7463.0,180.9459,181.1044,180.7221,181.0858,7463.0
2022-09-06 10:20:00,194.14,194.5,194.06,194.41,11789.0,181.0485,181.3842,180.9738,181.3002,11789.0
2022-09-06 10:25:00,194.44,195.42,194.38,195.4,5125.0,181.3282,182.2421,181.2723,182.2235,5125.0
2022-09-06 10:30:00,195.26,195.36,194.9,195.23,5365.0,182.0929,182.1862,181.7572,182.0649,5365.0
2022-09-06 10:35:00,195.25,195.44,194.9,195.44,8282.0,182.0836,182.2608,181.7572,182.2608,8282.0
2022-09-06 10:40:00,195.63,196.48,195.63,196.39,7517.0,182.438,183.2307,182.438,183.1467,7517.0
2022-09-06 10:45:00,196.44,196.45,195.92,196.16,3844.0,183.1934,183.2027,182.7084,182.9322,3844.0
2022-09-06 10:50:00,196.09,196.47,196.07,196.08,4860.0,182.867,183.2213,182.8483,182.8576,4860.0
2022-09-06 10:55:00,196.19,197.03,196.19,196.67,13681.0,182.9602,183.7436,182.9602,183.4078,13681.0
2022-09-06 11:00:00,196.43,196.69,196.41,196.44,10500.0,183.184,183.4265,183.1654,183.1934,10500.0
2022-09-06 11:05:00,196.45,196.94,196.33,196.64,7341.0,183.2027,183.6596,183.0908,183.3799,7341.0
2022-09-06 11:10:00,196.65,196.66,196.37,196.53,5815.0,183.3892,183.3985,183.1281,183.2773,5815.0
2022-09-06 11:15:00,196.61,196.7,196.07,196.07,7331.0,183.3519,183.4358,182.8483,182.8483,7331.0
2022-09-06 11:20:00,196.02,196.07,195.87,195.87,14815.0,182.8017,182.8483,182.6618,182.6618,14815.0
2022-09-06 11:25:00,195.94,196.06,195.56,195.83,8088.0,182.7271,182.839,182.3727,182.6245,8088.0
2022-09-06 11:30:00,195.84,196.57,195.76,196.39,2701.0,182.6338,183.3146,182.5592,183.1467,2701.0
2022-09-06 11:35:00,196.38,196.38,196.03,196.14,5798.0,183.1374,183.1374,182.811,182.9136,5798.0
2022-09-06 11:40:00,196.16,196.87,196.16,196.61,3134.0,182.9322,183.5944,182.9322,183.3519,3134.0
2022-09-06 11:45:00,196.69,196.9,196.62,196.73,6061.0,183.4265,183.6223,183.3612,183.4638,6061.0
2022-09-06 11:50:00,196.76,197.36,196.76,197.26,7666.0,183.4918,184.0513,183.4918,183.9581,7666.0
2022-09-06 11:55:00,197.26,197.51,197.05,197.07,14316.0,183.9581,184.1912,183.7622,183.7809,14316.0
2022-09-06 12:00:00,196.91,196.91,196.74,196.79,3823.0,183.6317,183.6317,183.4731,183.5198,3823.0
2022-09-06 12:05:00,196.59,196.88,196.1,196.21,4418.0,183.3332,183.6037,182.8763,182.9789,4418.0
2022-09-06 12:10:00,196.25,196.25,195.96,196.16,6807.0,183.0162,183.0162,182.7457,182.9322,6807.0
2022-09-06 12:15:00,196.19,196.19,195.54,195.64,3253.0,182.9602,182.9602,182.354,182.4473,3253.0
2022-09-06 12:20:00,195.59,195.81,195.59,195.67,3722.0,182.4007,182.6058,182.4007,182.4753,3722.0
2022-09-06 12:25:00,195.65,195.95,195.54,195.92,4499.0,182.4566,182.7364,182.354,182.7084,4499.0
2022-09-06 12:30:00,196.02,196.18,195.7,195.74,11129.0,182.8017,182.9509,182.5033,182.5406,11129.0
2022-09-06 12:35:00,195.88,196.08,195.87,196.08,37975.0,182.6711,182.8576,182.6618,182.8576,37975.0
2022-09-06 12:40:00,196.09,196.14,195.78,196.12,35177.0,182.867,182.9136,182.5779,182.8949,35177.0
2022-09-06 12:45:00,195.98,196.24,195.97,196.2,2332.0,182.7644,183.0068,182.755,182.9695,2332.0
2022-09-06 12:50:00,196.16,196.3,195.97,196.28,4187.0,182.9322,183.0628,182.755,183.0441,4187.0
2022-09-06 12:55:00,196.35,196.51,196.23,196.31,3045.0,183.1094,183.2586,182.9975,183.0721,3045.0
2022-09-06 13:00:00,196.37,196.37,195.97,196.03,9333.0,183.1281,183.1281,182.755,182.811,9333.0
2022-09-06 13:05:00,196.07,196.11,195.27,195.27,2218.0,182.8483,182.8856,182.1023,182.1023,2218.0
2022-09-06 13:10:00,195.35,195.48,195.01,195.16,7305.0,182.1769,182.2981,181.8598,181.9997,7305.0
2022-09-06 13:15:00,195.13,195.46,195.0,195.38,5084.0,181.9717,182.2794,181.8505,182.2048,5084.0
2022-09-06 13:20:00,195.49,195.52,195.26,195.3,3519.0,182.3074,182.3354,182.0929,182.1302,3519.0
2022-09-06 13:25:00,195.28,195.37,195.22,195.25,2989.0,182.1116,182.1955,182.0556,182.0836,2989.0
2022-09-06 13:30:00,195.18,195.72,195.18,195.69,3349.0,182.0183,182.5219,182.0183,182.4939,3349.0
2022-09-06 13:35:00,195.69,195.76,195.48,195.76,7914.0,182.4939,182.5592,182.2981,182.5592,7914.0
2022-09-06 13:40:00,195.61,195.62,195.14,195.37,2520.0,182.4193,182.4286,181.981,182.1955,2520.0
2022-09-06 13:45:00,195.3,195.44,195.15,195.15,2980.0,182.1302,182.2608,181.9903,181.9903,2980.0
2022-09-06 13:50:00,195.23,195.24,195.05,195.13,1680.0,182.0649,182.0743,181.8971,181.9717,1680.0
2022-09-06 13:55:00,195.25,195.6,195.22,195.6,3300.0,182.0836,182.41,182.0556,182.41,3300.0
2022-09-06 14:00:00,195.54,196.01,195.54,195.92,25445.0,182.354,182.7924,182.354,182.7084,25445.0
2022-09-06 14:05:00,195.9,196.03,195.73,195.93,16858.0,182.6898,182.811,182.5312,182.7177,16858.0
2022-09-06 14:10:00,195.97,196.49,195.97,196.35,17647.0,182.755,183.24,182.755,183.1094,17647.0
2022-09-06 14:15:00,196.31,196.58,196.24,196.5,17948.0,183.0721,183.3239,183.0068,183.2493,17948.0
2022-09-06 14:20:00,196.48,196.49,196.03,196.2,14287.0,183.2307,183.24,182.811,182.9695,14287.0
2022-09-06 14:25:00,196.25,196.51,196.15,196.29,30211.0,183.0162,183.2586,182.9229,183.0535,30211.0
2022-09-06 14:30:00,196.22,196.5,195.99,196.4,33030.0,182.9882,183.2493,182.7737,183.1561,33030.0
2022-09-06 14:35:00,196.4,196.65,196.25,196.52,26409.0,183.1561,183.3892,183.0162,183.268,26409.0
2022-09-06 14:40:00,196.46,196.54,196.33,196.46,8778.0,183.212,183.2866,183.0908,183.212,8778.0
2022-09-06 14:45:00,196.44,196.52,196.3,196.39,17233.0,183.1934,183.268,183.0628,183.1467,17233.0
2022-09-06 14:50:00,196.36,196.49,196.28,196.49,42572.0,183.1187,183.24,183.0441,183.24,42572.0
2022-09-06 14:55:00,196.48,196.67,196.32,196.41,12670.0,183.2307,183.4078,183.0814,183.1654,12670.0
2022-09-06 15:00:00,196.49,196.55,196.33,196.42,18691.0,183.24,183.2959,183.0908,183.1747,18691.0
2022-09-06 15:05:00,196.42,196.75,196.38,196.75,12323.0,183.1747,183.4824,183.1374,183.4824,12323.0
2022-09-06 15:10:00,196.72,197.01,196.62,196.84,15214.0,183.4545,183.7249,183.3612,183.5664,15214.0
2022-09-06 15:15:00,196.86,197.4,196.86,197.04,11406.0,183.585,184.0886,183.585,183.7529,11406.0
2022-09-06 15:20:00,196.95,197.33,196.92,197.23,18292.0,183.669,184.0233,183.641,183.9301,18292.0
2022-09-06 15:25:00,197.15,197.2,196.86,196.88,15380.0,183.8555,183.9021,183.585,183.6037,15380.0
2022-09-06 15:30:00,196.85,197.15,196.73,197.15,45834.0,183.5757,183.8555,183.4638,183.8555,45834.0
2022-09-06 15:35:00,197.16,197.16,196.73,197.05,41114.0,183.8648,183.8648,183.4638,183.7622,41114.0
2022-09-06 15:40:00,197.0,197.48,196.98,197.36,17679.0,183.7156,184.1632,183.6969,184.0513,17679.0
2022-09-06 15:45:00,197.37,197.53,197.16,197.4,19280.0,184.0606,184.2099,183.8648,184.0886,19280.0
2022-09-06 15:50:00,197.42,197.42,197.06,197.2,34158.0,184.1073,184.1073,183.7715,183.9021,34158.0
2022-09-06 15:55:00,197.17,197.79,196.86,197.56,117901.0,183.8741,184.4523,183.585,184.2378,117901.0
2022-09-07 09:30:00,197.81,198.05,197.09,198.05,11516.0,184.471,184.6948,183.7995,184.6948,11516.0
2022-09-07 09:35:00,198.2,198.65,197.96,198.64,4074.0,184.8347,185.2543,184.6109,185.245,4074.0
2022-09-07 09:40:00,198.58,199.27,198.56,199.11,6689.0,185.189,185.8325,185.1704,185.6833,6689.0
2022-09-07 09:45:00,199.33,199.46,199.16,199.25,3421.0,185.8885,186.0097,185.7299,185.8139,3421.0
2022-09-07 09:50:00,198.99,198.99,198.51,198.85,4712.0,185.5714,185.5714,185.1238,185.4408,4712.0
2022-09-07 09:55:00,198.98,199.51,198.59,198.7,6208.0,185.5621,186.0563,185.1984,185.301,6208.0
2022-09-07 10:00:00,198.6,199.07,198.32,199.06,6043.0,185.2077,185.646,184.9466,185.6367,6043.0
2022-09-07 10:05:00,199.12,199.12,198.72,199.0,6238.0,185.6926,185.6926,185.3196,185.5807,6238.0
2022-09-07 10:10:00,199.04,199.18,198.66,199.0,11077.0,185.618,185.7486,185.2637,185.5807,11077.0
2022-09-07 10:15:00,198.75,199.58,198.75,199.4,3737.0,185.3476,186.1216,185.3476,185.9538,3737.0
2022-09-07 10:20:00,199.48,199.52,199.05,199.05,6553.0,186.0284,186.0657,185.6274,185.6274,6553.0
2022-09-07 10:25:00,199.04,199.36,198.96,199.34,4929.0,185.618,185.9164,185.5434,185.8978,4929.0
2022-09-07 10:30:00,199.39,199.63,199.17,199.28,4469.0,185.9444,186.1682,185.7393,185.8418,4469.0
2022-09-07 10:35:00,199.17,199.18,198.68,198.69,9650.0,185.7393,185.7486,185.2823,185.2916,9650.0
2022-09-07 10:40:00,198.7,199.05,198.63,199.05,10921.0,185.301,185.6274,185.2357,185.6274,10921.0
2022-09-07 10:45:00,199.08,199.08,198.8,198.98,1614.0,185.6553,185.6553,185.3942,185.5621,1614.0
2022-09-07 10:50:00,199.0,199.23,198.95,199.14,2961.0,185.5807,185.7952,185.5341,185.7113,2961.0
2022-09-07 10:55:00,199.16,199.23,199.03,199.03,3952.0,185.7299,185.7952,185.6087,185.6087,3952.0
2022-09-07 11:00:00,199.01,199.18,198.74,199.14,4139.0,185.59,185.7486,185.3383,185.7113,4139.0
2022-09-07 11:05:00,199.12,199.26,199.05,199.26,2832.0,185.6926,185.8232,185.6274,185.8232,2832.0
2022-09-07 11:10:00,199.2,199.58,199.11,199.43,4623.0,185.7672,186.1216,185.6833,185.9817,4623.0
2022-09-07 11:15:00,199.52,199.76,199.52,199.66,3238.0,186.0657,186.2895,186.0657,186.1962,3238.0
2022-09-07 11:20:00,199.66,200.01,199.53,199.98,25497.0,186.1962,186.5226,186.075,186.4946,25497.0
2022-09-07 11:25:00,199.95,200.01,199.51,199.52,2524.0,186.4667,186.5226,186.0563,186.0657,2524.0
2022-09-07 11:30:00,199.57,199.74,199.37,199.44,3585.0,186.1123,186.2708,185.9258,185.9911,3585.0
2022-09-07 11:35:00,199.49,199.79,199.48,199.59,10002.0,186.0377,186.3175,186.0284,186.1309,10002.0
2022-09-07 11:40:00,199.61,199.78,199.61,199.64,10404.0,186.1496,186.3081,186.1496,186.1776,10404.0
2022-09-07 11:45:00,199.68,200.08,199.66,199.96,25203.0,186.2149,186.5879,186.1962,186.476,25203.0
2022-09-07 11:50:00,199.94,200.04,199.85,199.96,7362.0,186.4573,186.5506,186.3734,186.476,7362.0
2022-09-07 11:55:00,200.0,200.15,199.88,200.0,6324.0,186.5133,186.6532,186.4014,186.5133,6324.0
2022-09-07 12:00:00,200.09,200.25,200.07,200.08,3138.0,186.5972,186.7464,186.5786,186.5879,3138.0
2022-09-07 12:05:00,200.16,200.21,199.95,200.14,3790.0,186.6625,186.7091,186.4667,186.6438,3790.0
2022-09-07 12:10:00,200.14,200.15,199.91,200.04,5938.0,186.6438,186.6532,186.4294,186.5506,5938.0
2022-09-07 12:15:00,199.96,200.05,199.93,199.98,5365.0,186.476,186.5599,186.448,186.4946,5365.0
2022-09-07 12:20:00,199.95,200.01,199.83,200.0,22331.0,186.4667,186.5226,186.3548,186.5133,22331.0
2022-09-07 12:25:00,199.97,200.1,199.97,200.09,5730.0,186.4853,186.6065,186.4853,186.5972,5730.0
2022-09-07 12:30:00,200.04,200.35,199.98,200.34,3995.0,186.5506,186.8397,186.4946,186.8304,3995.0
2022-09-07 12:35:00,200.33,200.58,200.27,200.58,4332.0,186.821,187.0542,186.7651,187.0542,4332.0
2022-09-07 12:40:00,200.65,201.19,200.59,201.0,20272.0,187.1195,187.623,187.0635,187.4459,20272.0
2022-09-07 12:45:00,201.01,201.08,200.89,201.01,5707.0,187.4552,187.5205,187.3433,187.4552,5707.0
2022-09-07 12:50:00,201.03,201.17,200.9,201.05,5038.0,187.4738,187.6044,187.3526,187.4925,5038.0
2022-09-07 12:55:00,201.0,201.19,200.95,201.18,5686.0,187.4459,187.623,187.3992,187.6137,5686.0
2022-09-07 13:00:00,201.16,201.59,201.07,201.57,16430.0,187.5951,187.9961,187.5111,187.9774,16430.0
2022-09-07 13:05:00,201.56,201.61,201.28,201.43,34237.0,187.9681,188.0147,187.707,187.8469,34237.0
2022-09-07 13:10:00,201.41,201.58,201.33,201.58,9093.0,187.8282,187.9867,187.7536,187.9867,9093.0
2022-09-07 13:15:00,201.6,201.7,201.02,201.03,34915.0,188.0054,188.0987,187.4645,187.4738,34915.0
2022-09-07 13:20:00,201.0,201.1,200.73,200.87,15971.0,187.4459,187.5391,187.1941,187.3246,15971.0
2022-09-07 13:25:00,200.96,201.33,200.83,201.31,28806.0,187.4086,187.7536,187.2873,187.735,28806.0
2022-09-07 13:30:00,201.33,201.39,201.13,201.39,23745.0,187.7536,187.8096,187.5671,187.8096,23745.0
2022-09-07 13:35:00,201.35,201.66,201.23,201.45,7576.0,187.7723,188.0614,187.6603,187.8655,7576.0
2022-09-07 13:40:00,201.4,201.89,201.36,201.82,5212.0,187.8189,188.2758,187.7816,188.2106,5212.0
2022-09-07 13:45:00,201.8,202.12,201.71,202.12,8450.0,188.1919,188.4903,188.108,188.4903,8450.0
2022-09-07 13:50:00,202.07,202.14,201.89,202.03,6190.0,188.4437,188.509,188.2758,188.4064,6190.0
2022-09-07 13:55:00,201.99,202.08,201.79,201.79,3608.0,188.3691,188.453,188.1826,188.1826,3608.0
2022-09-07 14:00:00,201.91,202.66,201.85,202.6,4062.0,188.2945,188.9939,188.2385,188.938,4062.0
2022-09-07 14:05:00,202.59,202.72,202.41,202.42,9948.0,188.9286,189.0499,188.7608,188.7701,9948.0
2022-09-07 14:10:00,202.19,202.55,202.17,202.55,3711.0,188.5556,188.8913,188.537,188.8913,3711.0
2022-09-07 14:15:00,202.58,202.58,201.92,202.0,20095.0,188.9193,188.9193,188.3038,188.3784,20095.0
2022-09-07 14:20:00,202.1,202.1,201.94,202.02,5227.0,188.4717,188.4717,188.3225,188.3971,5227.0
2022-09-07 14:25:00,201.99,202.35,201.99,202.28,4254.0,188.3691,188.7048,188.3691,188.6395,4254.0
2022-09-07 14:30:00,202.31,202.48,202.3,202.48,5282.0,188.6675,188.8261,188.6582,188.8261,5282.0
2022-09-07 14:35:00,202.51,202.51,202.35,202.45,2713.0,188.854,188.854,188.7048,188.7981,2713.0
2022-09-07 14:40:00,202.44,202.54,202.38,202.43,3364.0,188.7888,188.882,188.7328,188.7794,3364.0
2022-09-07 14:45:00,202.47,202.48,202.37,202.37,1918.0,188.8167,188.8261,188.7235,188.7235,1918.0
2022-09-07 14:50:00,202.48,202.58,202.29,202.36,5305.0,188.8261,188.9193,188.6489,188.7141,5305.0
2022-09-07 14:55:00,202.38,202.78,202.37,202.66,10568.0,188.7328,189.1058,188.7235,188.9939,10568.0
2022-09-07 15:00:00,202.72,202.73,202.55,202.56,1909.0,189.0499,189.0592,188.8913,188.9007,1909.0
2022-09-07 15:05:00,202.54,202.9,202.43,202.78,16060.0,188.882,189.2177,188.7794,189.1058,16060.0
2022-09-07 15:10:00,202.77,202.85,202.68,202.76,8610.0,189.0965,189.1711,189.0126,189.0872,8610.0
2022-09-07 15:15:00,202.76,203.01,202.76,202.96,11586.0,189.0872,189.3203,189.0872,189.2737,11586.0
2022-09-07 15:20:00,202.93,203.09,202.64,202.97,23565.0,189.2457,189.3949,188.9753,189.283,23565.0
2022-09-07 15:25:00,202.97,203.15,202.94,203.0,5071.0,189.283,189.4509,189.255,189.311,5071.0
2022-09-07 15:30:00,202.99,203.01,202.7,202.78,7918.0,189.3017,189.3203,189.0312,189.1058,7918.0
2022-09-07 15:35:00,202.74,202.81,202.34,202.35,12415.0,189.0685,189.1338,188.6955,188.7048,12415.0
2022-09-07 15:40:00,202.38,202.49,202.15,202.42,10175.0,188.7328,188.8354,188.5183,188.7701,10175.0
2022-09-07 15:45:00,202.41,202.74,202.37,202.64,13815.0,188.7608,189.0685,188.7235,188.9753,13815.0
2022-09-07 15:50:00,202.7,202.86,202.5,202.72,17110.0,189.0312,189.1804,188.8447,189.0499,17110.0
2022-09-07 15:55:00,202.69,202.85,202.27,202.79,69087.0,189.0219,189.1711,188.6302,189.1152,69087.0
2022-09-08 09:30:00,201.86,201.86,200.56,201.03,17718.0,188.2479,188.2479,187.0355,187.4738,17718.0
2022-09-08 09:35:00,200.8,201.05,200.21,200.41,10793.0,187.2593,187.4925,186.7091,186.8956,10793.0
2022-09-08 09:40:00,200.53,201.93,200.04,201.93,13259.0,187.0076,188.3131,186.5506,188.3131,13259.0
2022-09-08 09:45:00,201.91,201.91,201.24,201.24,11239.0,188.2945,188.2945,187.6697,187.6697,11239.0
2022-09-08 09:50:00,201.17,201.37,200.84,201.13,5151.0,187.6044,187.7909,187.2966,187.5671,5151.0
2022-09-08 09:55:00,201.33,201.76,201.04,201.69,9166.0,187.7536,188.1546,187.4832,188.0893,9166.0
2022-09-08 10:00:00,201.82,201.82,200.71,200.96,15059.0,188.2106,188.2106,187.1754,187.4086,15059.0
2022-09-08 10:05:00,200.86,201.18,200.82,201.09,7852.0,187.3153,187.6137,187.278,187.5298,7852.0
2022-09-08 10:10:00,201.17,201.46,200.8,201.46,7347.0,187.6044,187.8748,187.2593,187.8748,7347.0
2022-09-08 10:15:00,201.22,201.7,201.11,201.63,5196.0,187.651,188.0987,187.5484,188.0334,5196.0
2022-09-08 10:20:00,201.69,201.96,201.36,201.48,4047.0,188.0893,188.3411,187.7816,187.8935,4047.0
2022-09-08 10:25:00,201.41,202.12,201.4,202.12,3641.0,187.8282,188.4903,187.8189,188.4903,3641.0
2022-09-08 10:30:00,201.97,202.46,201.8,202.38,5020.0,188.3504,188.8074,188.1919,188.7328,5020.0
2022-09-08 10:35:00,202.32,202.88,202.24,202.73,5886.0,188.6768,189.1991,188.6022,189.0592,5886.0
2022-09-08 10:40:00,202.71,202.96,202.7,202.78,1788.0,189.0405,189.2737,189.0312,189.1058,1788.0
2022-09-08 10:45:00,202.77,202.94,202.71,202.9,15919.0,189.0965,189.255,189.0405,189.2177,15919.0
2022-09-08 10:50:00,202.82,203.13,202.8,202.96,4731.0,189.1431,189.4322,189.1245,189.2737,4731.0
2022-09-08 10:55:00,202.99,203.39,202.99,203.39,7344.0,189.3017,189.6747,189.3017,189.6747,7344.0
2022-09-08 11:00:00,203.34,203.52,203.29,203.41,4327.0,189.6281,189.7959,189.5814,189.6933,4327.0
2022-09-08 11:05:00,203.39,203.5,203.23,203.39,4329.0,189.6747,189.7773,189.5255,189.6747,4329.0
2022-09-08 11:10:00,203.35,203.39,203.15,203.23,4343.0,189.6374,189.6747,189.4509,189.5255,4343.0
2022-09-08 11:15:00,203.2,203.43,203.2,203.43,1301.0,189.4975,189.712,189.4975,189.712,1301.0
2022-09-08 11:20:00,203.51,203.67,203.36,203.41,7886.0,189.7866,189.9358,189.6467,189.6933,7886.0
2022-09-08 11:25:00,203.46,203.67,203.31,203.67,11331.0,189.74,189.9358,189.6001,189.9358,11331.0
2022-09-08 11:30:00,203.68,203.85,203.61,203.83,1930.0,189.9451,190.1037,189.8799,190.085,1930.0
2022-09-08 11:35:00,203.81,203.87,203.5,203.5,21154.0,190.0664,190.1223,189.7773,189.7773,21154.0
2022-09-08 11:40:00,203.41,203.8,203.39,203.61,7297.0,189.6933,190.057,189.6747,189.8799,7297.0
2022-09-08 11:45:00,203.5,203.67,203.47,203.5,6985.0,189.7773,189.9358,189.7493,189.7773,6985.0
2022-09-08 11:50:00,203.47,203.74,203.45,203.53,8323.0,189.7493,190.0011,189.7306,189.8053,8323.0
2022-09-08 11:55:00,203.56,203.72,203.5,203.64,1881.0,189.8332,189.9824,189.7773,189.9078,1881.0
2022-09-08 12:00:00,203.57,203.57,202.24,202.24,33099.0,189.8426,189.8426,188.6022,188.6022,33099.0
2022-09-08 12:05:00,202.16,202.16,201.61,201.88,8989.0,188.5276,188.5276,188.0147,188.2665,8989.0
2022-09-08 12:10:00,201.89,202.23,201.69,202.23,5897.0,188.2758,188.5929,188.0893,188.5929,5897.0
2022-09-08 12:15:00,202.06,202.4,201.98,202.32,3030.0,188.4344,188.7514,188.3598,188.6768,3030.0
2022-09-08 12:20:00,202.27,202.3,201.81,202.0,7417.0,188.6302,188.6582,188.2012,188.3784,7417.0
2022-09-08 12:25:00,201.95,202.26,201.93,202.15,2397.0,188.3318,188.6209,188.3131,188.5183,2397.0
2022-09-08 12:30:00,202.09,202.7,202.08,202.69,4630.0,188.4624,189.0312,188.453,189.0219,4630.0
2022-09-08 12:35:00,202.73,203.07,202.72,202.97,6896.0,189.0592,189.3763,189.0499,189.283,6896.0
2022-09-08 12:40:00,202.95,203.58,202.89,203.52,6126.0,189.2644,189.8519,189.2084,189.7959,6126.0
2022-09-08 12:45:00,203.45,203.61,203.39,203.6,5586.0,189.7306,189.8799,189.6747,189.8705,5586.0
2022-09-08 12:50:00,203.57,203.83,203.57,203.58,3738.0,189.8426,190.085,189.8426,189.8519,3738.0
2022-09-08 12:55:00,203.6,203.63,203.31,203.31,1702.0,189.8705,189.8985,189.6001,189.6001,1702.0
2022-09-08 13:00:00,203.25,203.3,202.98,203.1,2217.0,189.5441,189.5908,189.2923,189.4042,2217.0
2022-09-08 13:05:00,202.98,203.21,202.93,203.08,1327.0,189.2923,189.5068,189.2457,189.3856,1327.0
2022-09-08 13:10:00,203.34,203.95,203.29,203.89,2346.0,189.6281,190.1969,189.5814,190.141,2346.0
2022-09-08 13:15:00,203.99,203.99,203.65,203.65,1095.0,190.2342,190.2342,189.9172,189.9172,1095.0
2022-09-08 13:20:00,203.64,203.92,203.64,203.83,1965.0,189.9078,190.169,189.9078,190.085,1965.0
2022-09-08 13:25:00,203.78,204.07,203.74,203.96,4805.0,190.0384,190.3088,190.0011,190.2063,4805.0
2022-09-08 13:30:00,203.89,203.95,203.76,203.95,2524.0,190.141,190.1969,190.0197,190.1969,2524.0
2022-09-08 13:35:00,203.99,204.34,203.93,204.14,5037.0,190.2342,190.5606,190.1783,190.3741,5037.0
2022-09-08 13:40:00,204.27,204.5,204.27,204.43,5514.0,190.4953,190.7098,190.4953,190.6446,5514.0
2022-09-08 13:45:00,204.45,204.47,204.27,204.38,4475.0,190.6632,190.6819,190.4953,190.5979,4475.0
2022-09-08 13:50:00,204.46,204.55,204.33,204.34,13655.0,190.6725,190.7565,190.5513,190.5606,13655.0
2022-09-08 13:55:00,204.36,204.36,203.77,204.22,2902.0,190.5793,190.5793,190.0291,190.4487,2902.0
2022-09-08 14:00:00,204.29,204.3,204.03,204.3,2323.0,190.514,190.5233,190.2715,190.5233,2323.0
2022-09-08 14:05:00,204.28,204.42,204.12,204.16,2289.0,190.5047,190.6352,190.3555,190.3928,2289.0
2022-09-08 14:10:00,204.26,204.28,203.96,204.21,1577.0,190.486,190.5047,190.2063,190.4394,1577.0
2022-09-08 14:15:00,203.88,204.18,203.88,204.1,1687.0,190.1316,190.4114,190.1316,190.3368,1687.0
2022-09-08 14:20:00,204.0,204.11,203.68,203.69,2056.0,190.2436,190.3461,189.9451,189.9545,2056.0
2022-09-08 14:25:00,203.71,203.71,203.55,203.6,5239.0,189.9731,189.9731,189.8239,189.8705,5239.0
2022-09-08 14:30:00,203.58,203.86,203.48,203.8,3653.0,189.8519,190.113,189.7586,190.057,3653.0
2022-09-08 14:35:00,203.81,204.11,203.76,204.07,4769.0,190.0664,190.3461,190.0197,190.3088,4769.0
2022-09-08 14:40:00,204.03,204.06,203.37,203.48,3659.0,190.2715,190.2995,189.656,189.7586,3659.0
2022-09-08 14:45:00,203.53,203.59,203.13,203.22,3211.0,189.8053,189.8612,189.4322,189.5162,3211.0
2022-09-08 14:50:00,203.24,203.55,203.1,203.43,4983.0,189.5348,189.8239,189.4042,189.712,4983.0
2022-09-08 14:55:00,203.41,203.41,203.24,203.33,3546.0,189.6933,189.6933,189.5348,189.6187,3546.0
2022-09-08 15:00:00,203.3,203.45,202.97,203.17,5429.0,189.5908,189.7306,189.283,189.4695,5429.0
2022-09-08 15:05:00,203.26,203.61,203.25,203.34,20399.0,189.5535,189.8799,189.5441,189.6281,20399.0
2022-09-08 15:10:00,203.3,203.48,203.06,203.48,5424.0,189.5908,189.7586,189.3669,189.7586,5424.0
2022-09-08 15:15:00,203.56,204.04,203.54,203.8,12057.0,189.8332,190.2809,189.8146,190.057,12057.0
2022-09-08 15:20:00,203.8,203.95,203.72,203.87,9006.0,190.057,190.1969,189.9824,190.1223,9006.0
2022-09-08 15:25:00,203.86,203.86,203.63,203.69,3465.0,190.113,190.113,189.8985,189.9545,3465.0
2022-09-08 15:30:00,203.69,203.72,203.34,203.34,5497.0,189.9545,189.9824,189.6281,189.6281,5497.0
2022-09-08 15:35:00,203.35,203.39,203.18,203.26,17975.0,189.6374,189.6747,189.4789,189.5535,17975.0
2022-09-08 15:40:00,203.22,203.25,202.89,202.96,7786.0,189.5162,189.5441,189.2084,189.2737,7786.0
2022-09-08 15:45:00,202.94,203.4,202.85,203.24,9865.0,189.255,189.684,189.1711,189.5348,9865.0
2022-09-08 15:50:00,203.22,204.1,203.22,204.08,15064.0,189.5162,190.3368,189.5162,190.3182,15064.0
2022-09-08 15:55:00,204.09,204.22,203.69,203.96,60324.0,190.3275,190.4487,189.9545,190.2063,60324.0
2022-09-09 09:30:00,204.54,206.71,204.49,206.68,22183.0,190.7471,192.7708,190.7005,192.7428,22183.0
2022-09-09 09:35:00,206.7,207.09,205.76,205.92,9529.0,192.7615,193.1252,191.8849,192.0341,9529.0
2022-09-09 09:40:00,205.74,205.75,205.01,205.32,5419.0,191.8662,191.8755,191.1854,191.4745,5419.0
2022-09-09 09:45:00,205.17,205.81,205.03,205.79,19585.0,191.3347,191.9315,191.2041,191.9129,19585.0
2022-09-09 09:50:00,205.68,205.97,204.95,205.08,12648.0,191.8103,192.0807,191.1295,191.2507,12648.0
2022-09-09 09:55:00,204.98,205.29,204.54,204.93,9140.0,191.1575,191.4466,190.7471,191.1108,9140.0
2022-09-09 10:00:00,204.73,205.3,204.73,205.16,23010.0,190.9243,191.4559,190.9243,191.3253,23010.0
2022-09-09 10:05:00,205.13,205.78,205.0,205.78,22808.0,191.2974,191.9035,191.1761,191.9035,22808.0
2022-09-09 10:10:00,205.67,205.67,204.93,205.06,16589.0,191.8009,191.8009,191.1108,191.2321,16589.0
2022-09-09 10:15:00,205.23,205.56,204.93,205.07,5119.0,191.3906,191.6984,191.1108,191.2414,5119.0
2022-09-09 10:20:00,205.21,205.41,205.08,205.39,2381.0,191.372,191.5585,191.2507,191.5398,2381.0
2022-09-09 10:25:00,205.28,205.88,205.28,205.88,2418.0,191.4372,191.9968,191.4372,191.9968,2418.0
2022-09-09 10:30:00,205.79,206.04,205.31,206.04,12027.0,191.9129,192.146,191.4652,192.146,12027.0
2022-09-09 10:35:00,206.05,206.23,206.02,206.1,5218.0,192.1553,192.3232,192.1273,192.2019,5218.0
2022-09-09 10:40:00,206.15,206.91,206.15,206.84,3381.0,192.2486,192.9573,192.2486,192.892,3381.0
2022-09-09 10:45:00,206.9,206.95,206.72,206.78,5297.0,192.948,192.9946,192.7801,192.8361,5297.0
2022-09-09 10:50:00,206.87,206.91,206.73,206.78,9411.0,192.92,192.9573,192.7895,192.8361,9411.0
2022-09-09 10:55:00,206.8,206.85,206.58,206.85,3128.0,192.8547,192.9014,192.6496,192.9014,3128.0
2022-09-09 11:00:00,206.81,206.9,206.51,206.81,8679.0,192.8641,192.948,192.5843,192.8641,8679.0
2022-09-09 11:05:00,206.76,206.89,206.64,206.64,5721.0,192.8174,192.9387,192.7055,192.7055,5721.0
2022-09-09 11:10:00,206.61,206.68,206.42,206.63,4051.0,192.6776,192.7428,192.5004,192.6962,4051.0
2022-09-09 11:15:00,206.6,206.66,206.14,206.15,6697.0,192.6682,192.7242,192.2392,192.2486,6697.0
2022-09-09 11:20:00,206.35,206.35,206.13,206.2,1240.0,192.4351,192.4351,192.2299,192.2952,1240.0
2022-09-09 11:25:00,206.2,206.5,206.13,206.35,2218.0,192.2952,192.575,192.2299,192.4351,2218.0
2022-09-09 11:30:00,206.22,206.34,206.04,206.07,2728.0,192.3139,192.4258,192.146,192.174,2728.0
2022-09-09 11:35:00,206.23,206.56,206.23,206.51,1291.0,192.3232,192.6309,192.3232,192.5843,1291.0
2022-09-09 11:40:00,206.51,206.51,206.26,206.33,2070.0,192.5843,192.5843,192.3512,192.4164,2070.0
2022-09-09 11:45:00,206.26,206.31,205.97,206.15,8687.0,192.3512,192.3978,192.0807,192.2486,8687.0
2022-09-09 11:50:00,205.99,206.05,205.68,206.02,2644.0,192.0994,192.1553,191.8103,192.1273,2644.0
2022-09-09 11:55:00,205.94,206.57,205.93,206.4,14491.0,192.0527,192.6403,192.0434,192.4817,14491.0
2022-09-09 12:00:00,206.25,206.36,205.66,205.66,6894.0,192.3418,192.4444,191.7916,191.7916,6894.0
2022-09-09 12:05:00,205.68,205.88,205.67,205.88,1793.0,191.8103,191.9968,191.8009,191.9968,1793.0
2022-09-09 12:10:00,205.88,206.01,205.82,206.01,1342.0,191.9968,192.118,191.9408,192.118,1342.0
2022-09-09 12:15:00,205.88,205.88,205.55,205.65,2879.0,191.9968,191.9968,191.689,191.7823,2879.0
2022-09-09 12:20:00,205.47,205.47,205.28,205.28,542.0,191.6144,191.6144,191.4372,191.4372,542.0
2022-09-09 12:25:00,205.29,205.39,205.15,205.33,2857.0,191.4466,191.5398,191.316,191.4839,2857.0
2022-09-09 12:30:00,205.23,205.51,205.19,205.49,2439.0,191.3906,191.6517,191.3533,191.6331,2439.0
2022-09-09 12:35:00,205.43,205.68,205.32,205.53,2195.0,191.5771,191.8103,191.4745,191.6704,2195.0
2022-09-09 12:40:00,205.56,205.63,205.44,205.44,1258.0,191.6984,191.7636,191.5865,191.5865,1258.0
2022-09-09 12:45:00,205.53,205.54,205.21,205.47,3998.0,191.6704,191.6797,191.372,191.6144,3998.0
2022-09-09 12:50:00,205.5,205.62,205.46,205.54,2404.0,191.6424,191.7543,191.6051,191.6797,2404.0
2022-09-09 12:55:00,205.51,205.72,205.47,205.72,1900.0,191.6517,191.8476,191.6144,191.8476,1900.0
2022-09-09 13:00:00,205.58,205.62,205.45,205.59,2553.0,191.717,191.7543,191.5958,191.7263,2553.0
2022-09-09 13:05:00,205.64,205.81,205.63,205.79,2514.0,191.773,191.9315,191.7636,191.9129,2514.0
2022-09-09 13:10:00,205.81,206.4,205.81,206.31,14363.0,191.9315,192.4817,191.9315,192.3978,14363.0
2022-09-09 13:15:00,206.19,206.29,206.18,206.18,2270.0,192.2859,192.3791,192.2766,192.2766,2270.0
2022-09-09 13:20:00,206.17,206.24,206.05,206.19,8001.0,192.2672,192.3325,192.1553,192.2859,8001.0
2022-09-09 13:25:00,206.22,206.26,206.0,206.12,5298.0,192.3139,192.3512,192.1087,192.2206,5298.0
2022-09-09 13:30:00,206.12,206.37,206.12,206.37,2049.0,192.2206,192.4537,192.2206,192.4537,2049.0
2022-09-09 13:35:00,206.29,206.49,206.29,206.46,2212.0,192.3791,192.5656,192.3791,192.5377,2212.0
2022-09-09 13:40:00,206.44,206.45,206.3,206.32,2404.0,192.519,192.5283,192.3885,192.4071,2404.0
2022-09-09 13:45:00,206.29,206.38,206.11,206.38,3541.0,192.3791,192.4631,192.2113,192.4631,3541.0
2022-09-09 13:50:00,206.38,206.38,206.34,206.34,200.0,192.4631,192.4631,192.4258,192.4258,200.0
2022-09-09 13:55:00,206.4,206.44,206.33,206.44,1806.0,192.4817,192.519,192.4164,192.519,1806.0
2022-09-09 14:00:00,206.37,206.37,206.24,206.27,1499.0,192.4537,192.4537,192.3325,192.3605,1499.0
2022-09-09 14:05:00,206.26,206.38,206.17,206.24,2275.0,192.3512,192.4631,192.2672,192.3325,2275.0
2022-09-09 14:10:00,206.24,206.48,206.19,206.48,2645.0,192.3325,192.5563,192.2859,192.5563,2645.0
2022-09-09 14:15:00,206.45,206.57,206.45,206.56,1931.0,192.5283,192.6403,192.5283,192.6309,1931.0
2022-09-09 14:20:00,206.47,206.63,206.41,206.51,11257.0,192.547,192.6962,192.491,192.5843,11257.0
2022-09-09 14:25:00,206.54,206.59,206.48,206.58,2624.0,192.6123,192.6589,192.5563,192.6496,2624.0
2022-09-09 14:30:00,206.6,206.62,206.48,206.53,2330.0,192.6682,192.6869,192.5563,192.6029,2330.0
2022-09-09 14:35:00,206.5,206.72,206.5,206.72,2726.0,192.575,192.7801,192.575,192.7801,2726.0
2022-09-09 14:40:00,206.7,206.95,206.6,206.91,4123.0,192.7615,192.9946,192.6682,192.9573,4123.0
2022-09-09 14:45:00,206.93,206.94,206.8,206.83,4978.0,192.976,192.9853,192.8547,192.8827,4978.0
2022-09-09 14:50:00,206.86,206.87,206.73,206.75,8109.0,192.9107,192.92,192.7895,192.8081,8109.0
2022-09-09 14:55:00,206.85,207.06,206.84,207.04,1832.0,192.9014,193.0972,192.892,193.0786,1832.0
2022-09-09 15:00:00,206.98,207.2,206.98,207.15,6536.0,193.0226,193.2278,193.0226,193.1811,6536.0
2022-09-09 15:05:00,207.05,207.07,206.95,207.02,2022.0,193.0879,193.1065,192.9946,193.0599,2022.0
2022-09-09 15:10:00,207.08,207.44,207.08,207.44,7665.0,193.1159,193.4516,193.1159,193.4516,7665.0
2022-09-09 15:15:00,207.51,207.51,207.35,207.36,26647.0,193.5169,193.5169,193.3677,193.377,26647.0
2022-09-09 15:20:00,207.32,207.32,206.93,207.02,7102.0,193.3397,193.3397,192.976,193.0599,7102.0
2022-09-09 15:25:00,207.1,207.14,207.0,207.02,2733.0,193.1345,193.1718,193.0413,193.0599,2733.0
2022-09-09 15:30:00,206.96,207.3,206.95,207.19,16616.0,193.004,193.321,192.9946,193.2184,16616.0
2022-09-09 15:35:00,207.19,207.19,206.72,206.72,4616.0,193.2184,193.2184,192.7801,192.7801,4616.0
2022-09-09 15:40:00,206.78,207.11,206.78,207.03,3427.0,192.8361,193.1438,192.8361,193.0692,3427.0
2022-09-09 15:45:00,206.93,207.04,206.7,206.84,8891.0,192.976,193.0786,192.7615,192.892,8891.0
2022-09-09 15:50:00,206.74,206.96,206.41,206.74,10922.0,192.7988,193.004,192.491,192.7988,10922.0
2022-09-09 15:55:00,206.54,206.83,206.47,206.54,56500.0,192.6123,192.8827,192.547,192.6123,56500.0
2022-09-12 09:30:00,207.11,208.04,207.1,207.61,13265.0,193.1438,194.0111,193.1345,193.6101,13265.0
2022-09-12 09:35:00,207.48,207.76,206.97,207.44,2119.0,193.4889,193.75,193.0133,193.4516,2119.0
2022-09-12 09:40:00,207.38,207.59,206.81,207.59,4051.0,193.3956,193.5915,192.8641,193.5915,4051.0
2022-09-12 09:45:00,207.52,207.8,207.23,207.29,3159.0,193.5262,193.7873,193.2557,193.3117,3159.0
2022-09-12 09:50:00,207.5,207.79,207.35,207.66,6706.0,193.5075,193.778,193.3677,193.6567,6706.0
2022-09-12 09:55:00,207.71,208.36,207.7,208.36,5724.0,193.7034,194.3095,193.6941,194.3095,5724.0
2022-09-12 10:00:00,208.27,208.42,208.12,208.3,10422.0,194.2256,194.3655,194.0857,194.2536,10422.0
2022-09-12 10:05:00,208.3,208.4,207.84,208.19,4237.0,194.2536,194.3468,193.8246,194.151,4237.0
2022-09-12 10:10:00,208.14,208.38,207.97,208.08,7894.0,194.1044,194.3282,193.9458,194.0484,7894.0
2022-09-12 10:15:00,208.09,209.08,208.08,208.99,9283.0,194.0578,194.981,194.0484,194.8971,9283.0
2022-09-12 10:20:00,209.03,209.33,208.86,209.07,6961.0,194.9344,195.2141,194.7758,194.9717,6961.0
2022-09-12 10:25:00,208.93,208.97,208.28,208.33,1885.0,194.8411,194.8784,194.2349,194.2816,1885.0
2022-09-12 10:30:00,208.16,208.35,208.0,208.34,4106.0,194.123,194.3002,193.9738,194.2909,4106.0
2022-09-12 10:35:00,208.28,208.32,207.81,207.9,5383.0,194.2349,194.2722,193.7966,193.8806,5383.0
2022-09-12 10:40:00,207.83,207.93,207.69,207.69,4828.0,193.8153,193.9085,193.6847,193.6847,4828.0
2022-09-12 10:45:00,207.77,207.88,207.73,207.8,3636.0,193.7593,193.8619,193.722,193.7873,3636.0
2022-09-12 10:50:00,207.86,207.93,207.6,207.61,3268.0,193.8433,193.9085,193.6008,193.6101,3268.0
2022-09-12 10:55:00,207.54,207.54,207.25,207.34,3410.0,193.5448,193.5448,193.2744,193.3583,3410.0
2022-09-12 11:00:00,207.39,207.39,206.97,207.17,3316.0,193.405,193.405,193.0133,193.1998,3316.0
2022-09-12 11:05:00,207.17,207.17,206.68,206.75,22306.0,193.1998,193.1998,192.7428,192.8081,22306.0
2022-09-12 11:10:00,206.62,206.75,206.52,206.52,6930.0,192.6869,192.8081,192.5936,192.5936,6930.0
2022-09-12 11:15:00,206.62,206.9,206.62,206.89,1100.0,192.6869,192.948,192.6869,192.9387,1100.0
2022-09-12 11:20:00,206.96,207.05,206.71,207.05,3751.0,193.004,193.0879,192.7708,193.0879,3751.0
2022-09-12 11:25:00,207.14,207.21,207.01,207.21,2092.0,193.1718,193.2371,193.0506,193.2371,2092.0
2022-09-12 11:30:00,207.25,207.25,206.91,206.99,2100.0,193.2744,193.2744,192.9573,193.0319,2100.0
2022-09-12 11:35:00,206.95,207.02,206.75,206.86,1629.0,192.9946,193.0599,192.8081,192.9107,1629.0
2022-09-12 11:40:00,206.96,206.99,206.8,206.8,2212.0,193.004,193.0319,192.8547,192.8547,2212.0
2022-09-12 11:45:00,206.8,206.8,206.6,206.76,3228.0,192.8547,192.8547,192.6682,192.8174,3228.0
2022-09-12 11:50:00,206.81,207.01,206.53,206.59,8471.0,192.8641,193.0506,192.6029,192.6589,8471.0
2022-09-12 11:55:00,206.52,206.52,206.03,206.47,3242.0,192.5936,192.5936,192.1367,192.547,3242.0
2022-09-12 12:00:00,206.52,206.54,206.21,206.34,5820.0,192.5936,192.6123,192.3045,192.4258,5820.0
2022-09-12 12:05:00,206.36,206.62,206.01,206.07,5500.0,192.4444,192.6869,192.118,192.174,5500.0
2022-09-12 12:10:00,206.17,206.57,206.09,206.57,1698.0,192.2672,192.6403,192.1926,192.6403,1698.0
2022-09-12 12:15:00,206.56,206.68,206.28,206.38,4905.0,192.6309,192.7428,192.3698,192.4631,4905.0
2022-09-12 12:20:00,206.37,206.92,206.37,206.88,3428.0,192.4537,192.9667,192.4537,192.9293,3428.0
2022-09-12 12:25:00,206.83,207.15,206.83,207.14,2551.0,192.8827,193.1811,192.8827,193.1718,2551.0
2022-09-12 12:30:00,207.13,207.29,207.11,207.26,4344.0,193.1625,193.3117,193.1438,193.2837,4344.0
2022-09-12 12:35:00,207.21,207.35,207.01,207.35,11806.0,193.2371,193.3677,193.0506,193.3677,11806.0
2022-09-12 12:40:00,207.36,207.38,207.18,207.2,2396.0,193.377,193.3956,193.2091,193.2278,2396.0
2022-09-12 12:45:00,207.28,207.3,207.11,207.17,6538.0,193.3024,193.321,193.1438,193.1998,6538.0
2022-09-12 12:50:00,207.27,207.28,207.09,207.09,1065.0,193.293,193.3024,193.1252,193.1252,1065.0
2022-09-12 12:55:00,207.16,207.3,207.15,207.3,2157.0,193.1905,193.321,193.1811,193.321,2157.0
2022-09-12 13:00:00,207.4,207.41,207.01,207.3,3233.0,193.4143,193.4236,193.0506,193.321,3233.0
2022-09-12 13:05:00,207.26,207.51,207.21,207.45,2552.0,193.2837,193.5169,193.2371,193.4609,2552.0
2022-09-12 13:10:00,207.43,207.57,207.43,207.48,1277.0,193.4423,193.5728,193.4423,193.4889,1277.0
2022-09-12 13:15:00,207.51,207.59,207.5,207.58,3437.0,193.5169,193.5915,193.5075,193.5821,3437.0
2022-09-12 13:20:00,207.53,207.59,207.4,207.5,3895.0,193.5355,193.5915,193.4143,193.5075,3895.0
2022-09-12 13:25:00,207.54,207.78,207.49,207.78,3709.0,193.5448,193.7687,193.4982,193.7687,3709.0
2022-09-12 13:30:00,207.83,207.91,207.75,207.91,9276.0,193.8153,193.8899,193.7407,193.8899,9276.0
2022-09-12 13:35:00,207.95,208.03,207.77,207.77,14731.0,193.9272,194.0018,193.7593,193.7593,14731.0
2022-09-12 13:40:00,207.77,207.77,207.52,207.53,1129.0,193.7593,193.7593,193.5262,193.5355,1129.0
2022-09-12 13:45:00,207.43,207.51,207.3,207.4,38681.0,193.4423,193.5169,193.321,193.4143,38681.0
2022-09-12 13:50:00,207.4,207.63,207.39,207.59,17629.0,193.4143,193.6288,193.405,193.5915,17629.0
2022-09-12 13:55:00,207.59,207.63,207.34,207.4,34454.0,193.5915,193.6288,193.3583,193.4143,34454.0
2022-09-12 14:00:00,207.38,207.38,206.91,206.92,5031.0,193.3956,193.3956,192.9573,192.9667,5031.0
2022-09-12 14:05:00,206.95,207.05,206.9,206.9,1047.0,192.9946,193.0879,192.948,192.948,1047.0
2022-09-12 14:10:00,206.94,207.35,206.94,207.32,12186.0,192.9853,193.3677,192.9853,193.3397,12186.0
2022-09-12 14:15:00,207.26,207.43,206.85,206.93,48565.0,193.2837,193.4423,192.9014,192.976,48565.0
2022-09-12 14:20:00,206.8,206.89,206.44,206.81,3885.0,192.8547,192.9387,192.519,192.8641,3885.0
2022-09-12 14:25:00,206.67,206.75,206.55,206.58,3518.0,192.7335,192.8081,192.6216,192.6496,3518.0
2022-09-12 14:30:00,206.54,206.61,206.23,206.35,31766.0,192.6123,192.6776,192.3232,192.4351,31766.0
2022-09-12 14:35:00,206.34,206.44,206.15,206.16,20061.0,192.4258,192.519,192.2486,192.2579,20061.0
2022-09-12 14:40:00,206.16,206.56,206.07,206.5,55299.0,192.2579,192.6309,192.174,192.575,55299.0
2022-09-12 14:45:00,206.49,206.88,206.41,206.79,38006.0,192.5656,192.9293,192.491,192.8454,38006.0
2022-09-12 14:50:00,206.81,206.81,206.52,206.58,2869.0,192.8641,192.8641,192.5936,192.6496,2869.0
2022-09-12 14:55:00,206.68,206.91,206.67,206.83,2924.0,192.7428,192.9573,192.7335,192.8827,2924.0
2022-09-12 15:00:00,206.83,206.96,206.79,206.96,4033.0,192.8827,193.004,192.8454,193.004,4033.0
2022-09-12 15:05:00,206.92,207.24,206.92,207.14,3716.0,192.9667,193.2651,192.9667,193.1718,3716.0
2022-09-12 15:10:00,207.02,207.16,206.99,207.16,4738.0,193.0599,193.1905,193.0319,193.1905,4738.0
2022-09-12 15:15:00,207.16,207.19,207.04,207.13,3826.0,193.1905,193.2184,193.0786,193.1625,3826.0
2022-09-12 15:20:00,207.27,207.55,207.17,207.17,14438.0,193.293,193.5542,193.1998,193.1998,14438.0
2022-09-12 15:25:00,207.17,207.17,207.01,207.07,3702.0,193.1998,193.1998,193.0506,193.1065,3702.0
2022-09-12 15:30:00,206.96,207.06,206.76,206.77,16116.0,193.004,193.0972,192.8174,192.8268,16116.0
2022-09-12 15:35:00,206.83,206.87,206.62,206.78,4314.0,192.8827,192.92,192.6869,192.8361,4314.0
2022-09-12 15:40:00,206.8,207.0,206.61,206.96,6694.0,192.8547,193.0413,192.6776,193.004,6694.0
2022-09-12 15:45:00,206.95,207.01,206.76,206.93,12600.0,192.9946,193.0506,192.8174,192.976,12600.0
2022-09-12 15:50:00,206.86,207.1,206.78,207.1,16805.0,192.9107,193.1345,192.8361,193.1345,16805.0
2022-09-12 15:55:00,207.04,207.65,207.0,207.61,66231.0,193.0786,193.6474,193.0413,193.6101,66231.0
2022-09-13 09:30:00,203.07,203.47,202.56,202.66,11815.0,189.3763,189.7493,188.9007,188.9939,11815.0
2022-09-13 09:35:00,202.82,203.15,202.73,203.02,11985.0,189.1431,189.4509,189.0592,189.3296,11985.0
2022-09-13 09:40:00,203.04,203.68,202.93,203.33,9154.0,189.3483,189.9451,189.2457,189.6187,9154.0
2022-09-13 09:45:00,203.27,204.07,203.23,204.02,7400.0,189.5628,190.3088,189.5255,190.2622,7400.0
2022-09-13 09:50:00,203.94,204.66,203.9,204.63,9229.0,190.1876,190.8591,190.1503,190.8311,9229.0
2022-09-13 09:55:00,204.56,204.83,204.26,204.78,11711.0,190.7658,191.0176,190.486,190.971,11711.0
2022-09-13 10:00:00,204.83,204.99,204.02,204.02,20082.0,191.0176,191.1668,190.2622,190.2622,20082.0
2022-09-13 10:05:00,204.09,204.33,203.57,203.7,3849.0,190.3275,190.5513,189.8426,189.9638,3849.0
2022-09-13 10:10:00,203.65,203.88,203.49,203.85,2089.0,189.9172,190.1316,189.7679,190.1037,2089.0
2022-09-13 10:15:00,203.72,204.42,203.67,204.42,4818.0,189.9824,190.6352,189.9358,190.6352,4818.0
2022-09-13 10:20:00,204.4,204.55,203.81,203.81,4332.0,190.6166,190.7565,190.0664,190.0664,4332.0
2022-09-13 10:25:00,203.76,203.9,203.55,203.57,8372.0,190.0197,190.1503,189.8239,189.8426,8372.0
2022-09-13 10:30:00,203.52,203.82,203.34,203.34,3125.0,189.7959,190.0757,189.6281,189.6281,3125.0
2022-09-13 10:35:00,203.24,203.24,202.85,202.93,2744.0,189.5348,189.5348,189.1711,189.2457,2744.0
2022-09-13 10:40:00,203.06,203.12,202.43,202.53,25189.0,189.3669,189.4229,188.7794,188.8727,25189.0
2022-09-13 10:45:00,202.58,202.61,202.42,202.58,6068.0,188.9193,188.9473,188.7701,188.9193,6068.0
2022-09-13 10:50:00,202.51,202.69,202.47,202.69,3667.0,188.854,189.0219,188.8167,189.0219,3667.0
2022-09-13 10:55:00,202.64,202.77,202.6,202.6,1461.0,188.9753,189.0965,188.938,188.938,1461.0
2022-09-13 11:00:00,202.59,202.87,202.59,202.86,1643.0,188.9286,189.1898,188.9286,189.1804,1643.0
2022-09-13 11:05:00,202.88,202.93,202.79,202.93,3003.0,189.1991,189.2457,189.1152,189.2457,3003.0
2022-09-13 11:10:00,202.95,203.18,202.61,203.18,3976.0,189.2644,189.4789,188.9473,189.4789,3976.0
2022-09-13 11:15:00,203.2,203.29,203.04,203.26,3376.0,189.4975,189.5814,189.3483,189.5535,3376.0
2022-09-13 11:20:00,203.28,203.38,203.21,203.24,3846.0,189.5721,189.6654,189.5068,189.5348,3846.0
2022-09-13 11:25:00,203.22,203.55,203.16,203.53,1729.0,189.5162,189.8239,189.4602,189.8053,1729.0
2022-09-13 11:30:00,203.59,203.84,203.48,203.84,8161.0,189.8612,190.0943,189.7586,190.0943,8161.0
2022-09-13 11:35:00,203.84,203.92,203.77,203.92,7045.0,190.0943,190.169,190.0291,190.169,7045.0
2022-09-13 11:40:00,203.92,203.92,203.66,203.78,5710.0,190.169,190.169,189.9265,190.0384,5710.0
2022-09-13 11:45:00,203.91,203.91,203.56,203.57,5551.0,190.1596,190.1596,189.8332,189.8426,5551.0
2022-09-13 11:50:00,203.48,203.68,203.48,203.68,2552.0,189.7586,189.9451,189.7586,189.9451,2552.0
2022-09-13 11:55:00,203.72,203.87,203.66,203.84,4958.0,189.9824,190.1223,189.9265,190.0943,4958.0
2022-09-13 12:00:00,203.81,204.04,203.76,204.01,2218.0,190.0664,190.2809,190.0197,190.2529,2218.0
2022-09-13 12:05:00,204.05,204.13,203.93,204.13,2165.0,190.2902,190.3648,190.1783,190.3648,2165.0
2022-09-13 12:10:00,203.97,204.06,203.87,204.05,2397.0,190.2156,190.2995,190.1223,190.2902,2397.0
2022-09-13 12:15:00,204.1,204.13,203.95,203.98,2233.0,190.3368,190.3648,190.1969,190.2249,2233.0
2022-09-13 12:20:00,203.98,203.98,203.82,203.85,2791.0,190.2249,190.2249,190.0757,190.1037,2791.0
2022-09-13 12:25:00,203.84,203.84,203.44,203.59,7268.0,190.0943,190.0943,189.7213,189.8612,7268.0
2022-09-13 12:30:00,203.54,203.58,203.39,203.53,8685.0,189.8146,189.8519,189.6747,189.8053,8685.0
2022-09-13 12:35:00,203.59,203.66,203.44,203.44,7329.0,189.8612,189.9265,189.7213,189.7213,7329.0
2022-09-13 12:40:00,203.38,203.77,203.34,203.66,4305.0,189.6654,190.0291,189.6281,189.9265,4305.0
2022-09-13 12:45:00,203.53,203.62,203.4,203.62,1689.0,189.8053,189.8892,189.684,189.8892,1689.0
2022-09-13 12:50:00,203.59,203.72,203.57,203.61,1846.0,189.8612,189.9824,189.8426,189.8799,1846.0
2022-09-13 12:55:00,203.7,203.74,203.43,203.43,1787.0,189.9638,190.0011,189.712,189.712,1787.0
2022-09-13 13:00:00,203.36,203.46,203.1,203.18,4475.0,189.6467,189.74,189.4042,189.4789,4475.0
2022-09-13 13:05:00,203.25,203.45,203.1,203.11,5173.0,189.5441,189.7306,189.4042,189.4136,5173.0
2022-09-13 13:10:00,203.12,203.49,203.11,203.41,2472.0,189.4229,189.7679,189.4136,189.6933,2472.0
2022-09-13 13:15:00,203.41,203.53,203.27,203.27,1707.0,189.6933,189.8053,189.5628,189.5628,1707.0
2022-09-13 13:20:00,203.26,203.59,203.25,203.55,2751.0,189.5535,189.8612,189.5441,189.8239,2751.0
2022-09-13 13:25:00,203.54,203.7,203.54,203.64,800.0,189.8146,189.9638,189.8146,189.9078,800.0
2022-09-13 13:30:00,203.6,203.7,203.53,203.62,3022.0,189.8705,189.9638,189.8053,189.8892,3022.0
2022-09-13 13:35:00,203.59,203.59,203.25,203.25,1605.0,189.8612,189.8612,189.5441,189.5441,1605.0
2022-09-13 13:40:00,203.31,203.32,203.15,203.29,2575.0,189.6001,189.6094,189.4509,189.5814,2575.0
2022-09-13 13:45:00,203.27,203.4,203.25,203.4,5908.0,189.5628,189.684,189.5441,189.684,5908.0
2022-09-13 13:50:00,203.36,203.36,203.21,203.22,1177.0,189.6467,189.6467,189.5068,189.5162,1177.0
2022-09-13 13:55:00,203.19,203.19,203.04,203.04,1599.0,189.4882,189.4882,189.3483,189.3483,1599.0
2022-09-13 14:00:00,203.05,203.27,203.05,203.1,12537.0,189.3576,189.5628,189.3576,189.4042,12537.0
2022-09-13 14:05:00,203.09,203.09,202.97,203.04,1000.0,189.3949,189.3949,189.283,189.3483,1000.0
2022-09-13 14:10:00,203.03,203.1,202.94,203.07,3527.0,189.339,189.4042,189.255,189.3763,3527.0
2022-09-13 14:15:00,203.05,203.09,202.97,203.03,847.0,189.3576,189.3949,189.283,189.339,847.0
2022-09-13 14:20:00,203.06,203.06,202.92,202.92,1340.0,189.3669,189.3669,189.2364,189.2364,1340.0
2022-09-13 14:25:00,202.93,203.01,202.86,203.01,4521.0,189.2457,189.3203,189.1804,189.3203,4521.0
2022-09-13 14:30:00,202.99,203.03,202.75,202.75,2228.0,189.3017,189.339,189.0778,189.0778,2228.0
2022-09-13 14:35:00,202.72,202.72,202.55,202.61,2006.0,189.0499,189.0499,188.8913,188.9473,2006.0
2022-09-13 14:40:00,202.53,202.53,202.42,202.46,2592.0,188.8727,188.8727,188.7701,188.8074,2592.0
2022-09-13 14:45:00,202.46,202.58,202.23,202.23,4367.0,188.8074,188.9193,188.5929,188.5929,4367.0
2022-09-13 14:50:00,202.29,202.31,202.15,202.31,18225.0,188.6489,188.6675,188.5183,188.6675,18225.0
2022-09-13 14:55:00,202.38,202.53,202.09,202.27,8112.0,188.7328,188.8727,188.4624,188.6302,8112.0
2022-09-13 15:00:00,202.25,202.27,202.16,202.16,6322.0,188.6116,188.6302,188.5276,188.5276,6322.0
2022-09-13 15:05:00,202.12,202.17,201.6,201.61,3665.0,188.4903,188.537,188.0054,188.0147,3665.0
2022-09-13 15:10:00,201.65,201.65,201.08,201.24,12745.0,188.052,188.052,187.5205,187.6697,12745.0
2022-09-13 15:15:00,201.18,201.28,201.0,201.06,6178.0,187.6137,187.707,187.4459,187.5018,6178.0
2022-09-13 15:20:00,201.03,201.11,200.68,200.96,20546.0,187.4738,187.5484,187.1474,187.4086,20546.0
2022-09-13 15:25:00,201.04,201.14,200.8,200.8,11676.0,187.4832,187.5764,187.2593,187.2593,11676.0
2022-09-13 15:30:00,200.73,200.76,200.13,200.19,8576.0,187.1941,187.222,186.6345,186.6905,8576.0
2022-09-13 15:35:00,200.14,200.27,199.82,200.17,12291.0,186.6438,186.7651,186.3454,186.6718,12291.0
2022-09-13 15:40:00,200.15,200.15,199.74,199.99,9591.0,186.6532,186.6532,186.2708,186.504,9591.0
2022-09-13 15:45:00,200.01,200.01,199.52,199.89,14520.0,186.5226,186.5226,186.0657,186.4107,14520.0
2022-09-13 15:50:00,199.81,200.23,199.76,200.23,22891.0,186.3361,186.7278,186.2895,186.7278,22891.0
2022-09-13 15:55:00,200.21,200.88,200.02,200.43,74299.0,186.7091,187.3339,186.5319,186.9143,74299.0
2022-09-14 09:30:00,200.54,200.94,200.09,200.36,17327.0,187.0169,187.3899,186.5972,186.849,17327.0
2022-09-14 09:35:00,200.44,200.72,200.2,200.57,5741.0,186.9236,187.1847,186.6998,187.0449,5741.0
2022-09-14 09:40:00,200.54,201.14,200.35,200.94,7760.0,187.0169,187.5764,186.8397,187.3899,7760.0
2022-09-14 09:45:00,201.02,201.02,200.26,200.38,6788.0,187.4645,187.4645,186.7558,186.8677,6788.0
2022-09-14 09:50:00,200.47,200.53,199.99,200.15,8048.0,186.9516,187.0076,186.504,186.6532,8048.0
2022-09-14 09:55:00,200.13,200.52,199.82,200.14,10676.0,186.6345,186.9982,186.3454,186.6438,10676.0
2022-09-14 10:00:00,200.16,200.71,199.78,199.85,21122.0,186.6625,187.1754,186.3081,186.3734,21122.0
2022-09-14 10:05:00,199.84,200.29,199.75,200.08,6136.0,186.3641,186.7837,186.2801,186.5879,6136.0
2022-09-14 10:10:00,200.05,200.28,199.96,200.07,7126.0,186.5599,186.7744,186.476,186.5786,7126.0
2022-09-14 10:15:00,200.15,200.34,199.84,199.84,6814.0,186.6532,186.8304,186.3641,186.3641,6814.0
2022-09-14 10:20:00,199.94,200.05,199.61,199.68,7709.0,186.4573,186.5599,186.1496,186.2149,7709.0
2022-09-14 10:25:00,199.63,199.84,199.13,199.13,10696.0,186.1682,186.3641,185.702,185.702,10696.0
2022-09-14 10:30:00,199.13,199.76,199.08,199.62,6032.0,185.702,186.2895,185.6553,186.1589,6032.0
2022-09-14 10:35:00,199.64,199.81,199.33,199.8,21661.0,186.1776,186.3361,185.8885,186.3268,21661.0
2022-09-14 10:40:00,199.83,200.42,199.71,200.33,26717.0,186.3548,186.905,186.2428,186.821,26717.0
2022-09-14 10:45:00,200.29,200.37,200.01,200.02,18459.0,186.7837,186.8583,186.5226,186.5319,18459.0
2022-09-14 10:50:00,200.06,200.76,200.01,200.75,18008.0,186.5692,187.222,186.5226,187.2127,18008.0
2022-09-14 10:55:00,200.75,200.83,200.6,200.78,9645.0,187.2127,187.2873,187.0728,187.2407,9645.0
2022-09-14 11:00:00,200.78,200.8,200.34,200.47,16247.0,187.2407,187.2593,186.8304,186.9516,16247.0
2022-09-14 11:05:00,200.48,200.79,200.45,200.75,13228.0,186.9609,187.25,186.9329,187.2127,13228.0
2022-09-14 11:10:00,200.73,200.88,200.59,200.67,10104.0,187.1941,187.3339,187.0635,187.1381,10104.0
2022-09-14 11:15:00,200.64,200.81,200.42,200.44,7425.0,187.1101,187.2687,186.905,186.9236,7425.0
2022-09-14 11:20:00,200.4,200.49,200.25,200.36,13234.0,186.8863,186.9702,186.7464,186.849,13234.0
2022-09-14 11:25:00,200.34,200.49,200.12,200.4,12784.0,186.8304,186.9702,186.6252,186.8863,12784.0
2022-09-14 11:30:00,200.4,200.58,200.28,200.36,6520.0,186.8863,187.0542,186.7744,186.849,6520.0
2022-09-14 11:35:00,200.4,200.44,200.2,200.44,6600.0,186.8863,186.9236,186.6998,186.9236,6600.0
2022-09-14 11:40:00,200.46,200.58,200.39,200.45,3987.0,186.9423,187.0542,186.877,186.9329,3987.0
2022-09-14 11:45:00,200.46,200.67,200.45,200.47,3361.0,186.9423,187.1381,186.9329,186.9516,3361.0
2022-09-14 11:50:00,200.5,200.51,200.23,200.27,8328.0,186.9796,186.9889,186.7278,186.7651,8328.0
2022-09-14 11:55:00,200.33,200.4,199.92,199.92,7973.0,186.821,186.8863,186.4387,186.4387,7973.0
2022-09-14 12:00:00,199.89,200.02,199.61,199.61,8926.0,186.4107,186.5319,186.1496,186.1496,8926.0
2022-09-14 12:05:00,199.66,199.66,199.38,199.59,7059.0,186.1962,186.1962,185.9351,186.1309,7059.0
2022-09-14 12:10:00,199.55,199.71,199.39,199.55,15282.0,186.0936,186.2428,185.9444,186.0936,15282.0
2022-09-14 12:15:00,199.53,199.64,199.24,199.56,21271.0,186.075,186.1776,185.8045,186.103,21271.0
2022-09-14 12:20:00,199.56,199.56,199.4,199.53,6128.0,186.103,186.103,185.9538,186.075,6128.0
2022-09-14 12:25:00,199.56,199.9,199.49,199.5,6179.0,186.103,186.42,186.0377,186.047,6179.0
2022-09-14 12:30:00,199.56,199.71,199.55,199.69,5331.0,186.103,186.2428,186.0936,186.2242,5331.0
2022-09-14 12:35:00,199.75,200.39,199.65,200.32,7498.0,186.2801,186.877,186.1869,186.8117,7498.0
2022-09-14 12:40:00,200.33,200.55,200.25,200.53,4277.0,186.821,187.0262,186.7464,187.0076,4277.0
2022-09-14 12:45:00,200.48,200.49,199.94,200.14,30805.0,186.9609,186.9702,186.4573,186.6438,30805.0
2022-09-14 12:50:00,200.06,200.17,199.94,200.07,4594.0,186.5692,186.6718,186.4573,186.5786,4594.0
2022-09-14 12:55:00,200.08,200.12,200.0,200.08,5643.0,186.5879,186.6252,186.5133,186.5879,5643.0
2022-09-14 13:00:00,200.11,200.32,200.11,200.18,5391.0,186.6159,186.8117,186.6159,186.6812,5391.0
2022-09-14 13:05:00,200.25,200.25,200.03,200.22,3711.0,186.7464,186.7464,186.5413,186.7185,3711.0
2022-09-14 13:10:00,200.19,200.28,200.03,200.03,3918.0,186.6905,186.7744,186.5413,186.5413,3918.0
2022-09-14 13:15:00,200.04,200.29,200.03,200.07,5997.0,186.5506,186.7837,186.5413,186.5786,5997.0
2022-09-14 13:20:00,200.12,200.19,199.93,199.99,6450.0,186.6252,186.6905,186.448,186.504,6450.0
2022-09-14 13:25:00,200.0,200.0,199.72,199.92,5487.0,186.5133,186.5133,186.2522,186.4387,5487.0
2022-09-14 13:30:00,199.94,200.05,199.78,199.87,15194.0,186.4573,186.5599,186.3081,186.3921,15194.0
2022-09-14 13:35:00,199.88,199.99,199.35,199.37,20766.0,186.4014,186.504,185.9071,185.9258,20766.0
2022-09-14 13:40:00,199.34,199.46,199.22,199.34,13174.0,185.8978,186.0097,185.7859,185.8978,13174.0
2022-09-14 13:45:00,199.31,199.34,198.25,198.43,9739.0,185.8698,185.8978,184.8813,185.0492,9739.0
2022-09-14 13:50:00,198.42,198.83,198.42,198.8,7984.0,185.0398,185.4222,185.0398,185.3942,7984.0
2022-09-14 13:55:00,198.78,198.78,198.31,198.43,6802.0,185.3756,185.3756,184.9373,185.0492,6802.0
2022-09-14 14:00:00,198.46,198.63,198.19,198.24,7983.0,185.0771,185.2357,184.8253,184.872,7983.0
2022-09-14 14:05:00,198.21,198.65,198.21,198.45,5545.0,184.844,185.2543,184.844,185.0678,5545.0
2022-09-14 14:10:00,198.48,198.54,198.24,198.5,4115.0,185.0958,185.1517,184.872,185.1144,4115.0
2022-09-14 14:15:00,198.46,198.47,198.25,198.37,4919.0,185.0771,185.0865,184.8813,184.9932,4919.0
2022-09-14 14:20:00,198.42,198.45,198.26,198.36,5421.0,185.0398,185.0678,184.8906,184.9839,5421.0
2022-09-14 14:25:00,198.33,198.48,198.27,198.44,4860.0,184.9559,185.0958,184.9,185.0585,4860.0
2022-09-14 14:30:00,198.4,198.66,198.4,198.65,5668.0,185.0212,185.2637,185.0212,185.2543,5668.0
2022-09-14 14:35:00,198.67,199.6,198.48,198.73,16258.0,185.273,186.1403,185.0958,185.3289,16258.0
2022-09-14 14:40:00,198.65,198.7,198.23,198.23,4251.0,185.2543,185.301,184.8626,184.8626,4251.0
2022-09-14 14:45:00,198.25,198.29,198.08,198.26,7218.0,184.8813,184.9186,184.7228,184.8906,7218.0
2022-09-14 14:50:00,198.28,198.34,197.9,197.94,9044.0,184.9093,184.9652,184.5549,184.5922,9044.0
2022-09-14 14:55:00,197.99,198.11,197.59,197.6,7657.0,184.6388,184.7507,184.2658,184.2751,7657.0
2022-09-14 15:00:00,197.58,197.77,197.45,197.45,11100.0,184.2565,184.4337,184.1352,184.1352,11100.0
2022-09-14 15:05:00,197.52,197.77,197.46,197.75,13739.0,184.2005,184.4337,184.1446,184.415,13739.0
2022-09-14 15:10:00,197.73,197.78,197.38,197.38,13926.0,184.3964,184.443,184.07,184.07,13926.0
2022-09-14 15:15:00,197.26,197.26,196.78,197.11,13597.0,183.9581,183.9581,183.5104,183.8182,13597.0
2022-09-14 15:20:00,197.1,197.46,197.01,197.09,13269.0,183.8088,184.1446,183.7249,183.7995,13269.0
2022-09-14 15:25:00,197.04,197.23,196.72,197.01,46949.0,183.7529,183.9301,183.4545,183.7249,46949.0
2022-09-14 15:30:00,196.96,196.96,196.46,196.94,26791.0,183.6783,183.6783,183.212,183.6596,26791.0
2022-09-14 15:35:00,196.98,197.26,196.88,197.18,16621.0,183.6969,183.9581,183.6037,183.8835,16621.0
2022-09-14 15:40:00,197.16,197.49,197.07,197.49,35705.0,183.8648,184.1725,183.7809,184.1725,35705.0
2022-09-14 15:45:00,197.51,197.87,197.49,197.87,12497.0,184.1912,184.5269,184.1725,184.5269,12497.0
2022-09-14 15:50:00,198.04,198.49,198.04,198.42,26608.0,184.6855,185.1051,184.6855,185.0398,26608.0
2022-09-14 15:55:00,198.39,198.81,198.16,198.61,67763.0,185.0119,185.4035,184.7974,185.217,67763.0
2022-09-15 09:30:00,199.21,199.21,198.24,198.75,8611.0,185.7766,185.7766,184.872,185.3476,8611.0
2022-09-15 09:35:00,198.63,198.64,198.21,198.5,3210.0,185.2357,185.245,184.844,185.1144,3210.0
2022-09-15 09:40:00,198.44,198.78,198.14,198.5,3404.0,185.0585,185.3756,184.7787,185.1144,3404.0
2022-09-15 09:45:00,198.53,199.07,198.45,199.07,12940.0,185.1424,185.646,185.0678,185.646,12940.0
2022-09-15 09:50:00,199.37,199.85,199.37,199.76,6753.0,185.9258,186.3734,185.9258,186.2895,6753.0
2022-09-15 09:55:00,199.65,200.17,199.65,199.77,3409.0,186.1869,186.6718,186.1869,186.2988,3409.0
2022-09-15 10:00:00,199.98,200.12,199.49,199.83,13304.0,186.4946,186.6252,186.0377,186.3548,13304.0
2022-09-15 10:05:00,200.09,200.18,199.82,199.82,1674.0,186.5972,186.6812,186.3454,186.3454,1674.0
2022-09-15 10:10:00,199.96,199.96,199.68,199.74,5161.0,186.476,186.476,186.2149,186.2708,5161.0
2022-09-15 10:15:00,199.62,199.87,199.59,199.63,14098.0,186.1589,186.3921,186.1309,186.1682,14098.0
2022-09-15 10:20:00,199.54,199.61,198.83,198.95,8683.0,186.0843,186.1496,185.4222,185.5341,8683.0
2022-09-15 10:25:00,198.89,198.89,198.01,198.09,14513.0,185.4781,185.4781,184.6575,184.7321,14513.0
2022-09-15 10:30:00,198.06,198.3,197.96,198.23,14556.0,184.7041,184.9279,184.6109,184.8626,14556.0
2022-09-15 10:35:00,198.19,198.65,198.17,198.48,7391.0,184.8253,185.2543,184.8067,185.0958,7391.0
2022-09-15 10:40:00,198.47,198.52,198.06,198.12,9553.0,185.0865,185.1331,184.7041,184.7601,9553.0
2022-09-15 10:45:00,198.2,198.29,198.07,198.11,4952.0,184.8347,184.9186,184.7134,184.7507,4952.0
2022-09-15 10:50:00,198.12,198.12,197.69,197.7,5138.0,184.7601,184.7601,184.3591,184.3684,5138.0
2022-09-15 10:55:00,197.8,197.93,197.6,197.85,5558.0,184.4616,184.5829,184.2751,184.5083,5558.0
2022-09-15 11:00:00,197.73,197.91,197.52,197.63,19499.0,184.3964,184.5642,184.2005,184.3031,19499.0
2022-09-15 11:05:00,197.69,197.82,197.3,197.42,3866.0,184.3591,184.4803,183.9954,184.1073,3866.0
2022-09-15 11:10:00,197.24,197.34,197.02,197.02,1595.0,183.9394,184.0327,183.7342,183.7342,1595.0
2022-09-15 11:15:00,197.02,197.12,196.61,197.05,12115.0,183.7342,183.8275,183.3519,183.7622,12115.0
2022-09-15 11:20:00,197.22,197.61,197.11,197.61,3994.0,183.9208,184.2845,183.8182,184.2845,3994.0
2022-09-15 11:25:00,197.64,197.69,197.12,197.28,5029.0,184.3124,184.3591,183.8275,183.9767,5029.0
2022-09-15 11:30:00,197.32,197.47,197.2,197.27,4949.0,184.014,184.1539,183.9021,183.9674,4949.0
2022-09-15 11:35:00,197.28,197.5,197.03,197.5,2363.0,183.9767,184.1819,183.7436,184.1819,2363.0
2022-09-15 11:40:00,197.47,197.48,197.0,197.05,3926.0,184.1539,184.1632,183.7156,183.7622,3926.0
2022-09-15 11:45:00,197.12,197.14,196.85,196.89,2715.0,183.8275,183.8462,183.5757,183.613,2715.0
2022-09-15 11:50:00,196.82,196.82,196.15,196.15,5352.0,183.5477,183.5477,182.9229,182.9229,5352.0
2022-09-15 11:55:00,196.24,196.25,195.85,195.96,4710.0,183.0068,183.0162,182.6431,182.7457,4710.0
2022-09-15 12:00:00,195.77,196.28,195.77,196.28,5598.0,182.5685,183.0441,182.5685,183.0441,5598.0
2022-09-15 12:05:00,196.27,196.27,195.71,195.75,5286.0,183.0348,183.0348,182.5126,182.5499,5286.0
2022-09-15 12:10:00,195.72,195.82,195.58,195.64,9996.0,182.5219,182.6152,182.3913,182.4473,9996.0
2022-09-15 12:15:00,195.66,196.21,195.66,196.21,6035.0,182.466,182.9789,182.466,182.9789,6035.0
2022-09-15 12:20:00,196.04,196.05,195.9,196.02,1871.0,182.8203,182.8297,182.6898,182.8017,1871.0
2022-09-15 12:25:00,195.93,195.97,195.65,195.65,2799.0,182.7177,182.755,182.4566,182.4566,2799.0
2022-09-15 12:30:00,195.64,195.96,195.64,195.85,5668.0,182.4473,182.7457,182.4473,182.6431,5668.0
2022-09-15 12:35:00,195.96,196.25,195.96,196.13,7879.0,182.7457,183.0162,182.7457,182.9043,7879.0
2022-09-15 12:40:00,196.06,196.23,195.84,195.88,9537.0,182.839,182.9975,182.6338,182.6711,9537.0
2022-09-15 12:45:00,195.85,195.86,195.43,195.64,11007.0,182.6431,182.6525,182.2515,182.4473,11007.0
2022-09-15 12:50:00,195.72,195.91,195.72,195.85,6745.0,182.5219,182.6991,182.5219,182.6431,6745.0
2022-09-15 12:55:00,195.81,196.06,195.73,196.06,2454.0,182.6058,182.839,182.5312,182.839,2454.0
2022-09-15 13:00:00,196.16,196.86,196.16,196.66,3823.0,182.9322,183.585,182.9322,183.3985,3823.0
2022-09-15 13:05:00,196.7,196.88,196.69,196.84,1720.0,183.4358,183.6037,183.4265,183.5664,1720.0
2022-09-15 13:10:00,196.88,196.94,196.75,196.9,5553.0,183.6037,183.6596,183.4824,183.6223,5553.0
2022-09-15 13:15:00,196.97,197.23,196.97,197.19,1453.0,183.6876,183.9301,183.6876,183.8928,1453.0
2022-09-15 13:20:00,197.22,197.22,196.99,197.16,1338.0,183.9208,183.9208,183.7063,183.8648,1338.0
2022-09-15 13:25:00,197.1,197.35,197.03,197.06,4327.0,183.8088,184.042,183.7436,183.7715,4327.0
2022-09-15 13:30:00,196.99,197.12,196.92,197.0,2050.0,183.7063,183.8275,183.641,183.7156,2050.0
2022-09-15 13:35:00,196.93,196.99,196.59,196.76,5831.0,183.6503,183.7063,183.3332,183.4918,5831.0
2022-09-15 13:40:00,196.76,196.9,196.62,196.79,4918.0,183.4918,183.6223,183.3612,183.5198,4918.0
2022-09-15 13:45:00,196.72,196.78,196.45,196.56,4526.0,183.4545,183.5104,183.2027,183.3053,4526.0
2022-09-15 13:50:00,196.5,196.53,196.24,196.41,2422.0,183.2493,183.2773,183.0068,183.1654,2422.0
2022-09-15 13:55:00,196.47,196.5,196.36,196.37,2800.0,183.2213,183.2493,183.1187,183.1281,2800.0
2022-09-15 14:00:00,196.38,196.38,195.89,195.97,10375.0,183.1374,183.1374,182.6804,182.755,10375.0
2022-09-15 14:05:00,195.98,196.12,195.79,195.88,4425.0,182.7644,182.8949,182.5872,182.6711,4425.0
2022-09-15 14:10:00,195.98,196.27,195.9,196.11,3979.0,182.7644,183.0348,182.6898,182.8856,3979.0
2022-09-15 14:15:00,196.12,196.48,196.12,196.42,3845.0,182.8949,183.2307,182.8949,183.1747,3845.0
2022-09-15 14:20:00,196.46,196.62,196.34,196.47,12931.0,183.212,183.3612,183.1001,183.2213,12931.0
2022-09-15 14:25:00,196.44,196.58,196.42,196.53,3736.0,183.1934,183.3239,183.1747,183.2773,3736.0
2022-09-15 14:30:00,196.51,196.67,196.17,196.17,2547.0,183.2586,183.4078,182.9416,182.9416,2547.0
2022-09-15 14:35:00,196.15,196.51,196.09,196.35,3144.0,182.9229,183.2586,182.867,183.1094,3144.0
2022-09-15 14:40:00,196.29,196.37,196.15,196.29,872.0,183.0535,183.1281,182.9229,183.0535,872.0
2022-09-15 14:45:00,196.29,196.3,195.79,195.79,1970.0,183.0535,183.0628,182.5872,182.5872,1970.0
2022-09-15 14:50:00,195.81,195.9,195.59,195.9,3871.0,182.6058,182.6898,182.4007,182.6898,3871.0
2022-09-15 14:55:00,195.64,195.75,195.61,195.69,3009.0,182.4473,182.5499,182.4193,182.4939,3009.0
2022-09-15 15:00:00,195.67,195.68,195.37,195.38,1500.0,182.4753,182.4846,182.1955,182.2048,1500.0
2022-09-15 15:05:00,195.44,195.47,195.15,195.15,3708.0,182.2608,182.2888,181.9903,181.9903,3708.0
2022-09-15 15:10:00,195.17,195.17,194.69,194.79,5149.0,182.009,182.009,181.5614,181.6546,5149.0
2022-09-15 15:15:00,194.86,194.86,194.47,194.58,3002.0,181.7199,181.7199,181.3562,181.4588,3002.0
2022-09-15 15:20:00,194.49,194.8,194.47,194.77,5375.0,181.3748,181.6639,181.3562,181.636,5375.0
2022-09-15 15:25:00,194.69,194.69,194.35,194.39,2232.0,181.5614,181.5614,181.2443,181.2816,2232.0
2022-09-15 15:30:00,194.46,194.86,194.4,194.58,9937.0,181.3469,181.7199,181.2909,181.4588,9937.0
2022-09-15 15:35:00,194.59,194.75,194.5,194.64,6621.0,181.4681,181.6173,181.3842,181.5147,6621.0
2022-09-15 15:40:00,194.62,194.69,194.38,194.56,15920.0,181.4961,181.5614,181.2723,181.4401,15920.0
2022-09-15 15:45:00,194.55,194.81,194.38,194.59,33671.0,181.4308,181.6733,181.2723,181.4681,33671.0
2022-09-15 15:50:00,194.78,195.08,194.45,194.75,25120.0,181.6453,181.9251,181.3375,181.6173,25120.0
2022-09-15 15:55:00,194.81,195.21,194.7,194.72,64951.0,181.6733,182.0463,181.5707,181.5893,64951.0
2022-09-16 09:30:00,193.27,193.27,192.17,192.48,319409.0,180.2371,180.2371,179.2113,179.5004,319409.0
2022-09-16 09:35:00,192.09,192.85,192.05,192.79,18807.0,179.1367,179.8454,179.0994,179.7895,18807.0
2022-09-16 09:40:00,192.91,192.91,192.5,192.76,6518.0,179.9014,179.9014,179.519,179.7615,6518.0
2022-09-16 09:45:00,192.96,193.2,192.76,192.77,9138.0,179.948,180.1718,179.7615,179.7708,9138.0
2022-09-16 09:50:00,192.94,193.28,192.93,193.05,7245.0,179.9294,180.2464,179.92,180.032,7245.0
2022-09-16 09:55:00,193.21,193.21,192.38,192.38,3443.0,180.1812,180.1812,179.4071,179.4071,3443.0
2022-09-16 10:00:00,192.38,192.77,192.17,192.46,5860.0,179.4071,179.7708,179.2113,179.4817,5860.0
2022-09-16 10:05:00,192.44,193.68,192.41,192.86,5479.0,179.4631,180.6195,179.4351,179.8548,5479.0
2022-09-16 10:10:00,192.96,193.48,192.9,193.3,7378.0,179.948,180.433,179.8921,180.2651,7378.0
2022-09-16 10:15:00,193.26,193.66,193.09,193.37,7258.0,180.2278,180.6008,180.0693,180.3304,7258.0
2022-09-16 10:20:00,193.49,193.67,193.29,193.55,1818.0,180.4423,180.6101,180.2558,180.4982,1818.0
2022-09-16 10:25:00,193.57,194.28,193.54,194.24,17271.0,180.5169,181.179,180.4889,181.1417,17271.0
2022-09-16 10:30:00,194.24,195.24,194.24,195.02,42754.0,181.1417,182.0743,181.1417,181.8691,42754.0
2022-09-16 10:35:00,195.15,195.29,194.51,194.51,7154.0,181.9903,182.1209,181.3935,181.3935,7154.0
2022-09-16 10:40:00,194.58,195.18,194.46,194.51,34770.0,181.4588,182.0183,181.3469,181.3935,34770.0
2022-09-16 10:45:00,194.3,194.52,193.98,194.18,6025.0,181.1977,181.4028,180.8992,181.0858,6025.0
2022-09-16 10:50:00,194.29,194.51,194.15,194.24,1846.0,181.1883,181.3935,181.0578,181.1417,1846.0
2022-09-16 10:55:00,194.06,194.15,193.56,193.56,2701.0,180.9738,181.0578,180.5076,180.5076,2701.0
2022-09-16 11:00:00,193.56,193.8,193.22,193.27,5532.0,180.5076,180.7314,180.1905,180.2371,5532.0
2022-09-16 11:05:00,193.34,193.41,193.25,193.38,8417.0,180.3024,180.3677,180.2185,180.3397,8417.0
2022-09-16 11:10:00,193.23,193.23,192.89,192.89,3178.0,180.1998,180.1998,179.8827,179.8827,3178.0
2022-09-16 11:15:00,192.76,193.14,192.67,193.14,6420.0,179.7615,180.1159,179.6776,180.1159,6420.0
2022-09-16 11:20:00,193.07,193.13,192.77,192.84,2436.0,180.0506,180.1066,179.7708,179.8361,2436.0
2022-09-16 11:25:00,192.87,192.88,192.41,192.42,4674.0,179.8641,179.8734,179.4351,179.4444,4674.0
2022-09-16 11:30:00,192.46,192.68,192.45,192.61,4329.0,179.4817,179.6869,179.4724,179.6216,4329.0
2022-09-16 11:35:00,192.59,192.78,192.1,192.24,6227.0,179.603,179.7802,179.146,179.2766,6227.0
2022-09-16 11:40:00,192.27,192.56,192.27,192.49,1985.0,179.3046,179.575,179.3046,179.5097,1985.0
2022-09-16 11:45:00,192.36,192.36,192.12,192.33,2405.0,179.3885,179.3885,179.1647,179.3605,2405.0
2022-09-16 11:50:00,192.35,192.59,192.22,192.52,4050.0,179.3792,179.603,179.2579,179.5377,4050.0
2022-09-16 11:55:00,192.56,192.74,192.4,192.74,5945.0,179.575,179.7429,179.4258,179.7429,5945.0
2022-09-16 12:00:00,192.63,192.63,192.42,192.54,1917.0,179.6403,179.6403,179.4444,179.5563,1917.0
2022-09-16 12:05:00,192.55,192.63,192.21,192.21,3918.0,179.5657,179.6403,179.2486,179.2486,3918.0
2022-09-16 12:10:00,192.29,192.37,192.1,192.18,4040.0,179.3232,179.3978,179.146,179.2206,4040.0
2022-09-16 12:15:00,192.21,192.29,191.82,192.01,6036.0,179.2486,179.3232,178.8849,179.0621,6036.0
2022-09-16 12:20:00,191.95,191.95,191.74,191.88,5801.0,179.0061,179.0061,178.8103,178.9409,5801.0
2022-09-16 12:25:00,191.81,191.95,191.69,191.74,12397.0,178.8756,179.0061,178.7637,178.8103,12397.0
2022-09-16 12:30:00,191.73,191.98,191.49,191.58,6129.0,178.801,179.0341,178.5771,178.6611,6129.0
2022-09-16 12:35:00,191.61,191.61,191.2,191.28,6159.0,178.6891,178.6891,178.3067,178.3813,6159.0
2022-09-16 12:40:00,191.34,191.83,191.32,191.83,5231.0,178.4373,178.8942,178.4186,178.8942,5231.0
2022-09-16 12:45:00,191.76,191.93,191.66,191.91,4567.0,178.8289,178.9875,178.7357,178.9688,4567.0
2022-09-16 12:50:00,191.89,192.05,191.81,191.81,3320.0,178.9502,179.0994,178.8756,178.8756,3320.0
2022-09-16 12:55:00,191.88,192.18,191.87,192.09,2402.0,178.9409,179.2206,178.9315,179.1367,2402.0
2022-09-16 13:00:00,192.03,192.22,191.92,192.07,6366.0,179.0807,179.2579,178.9782,179.118,6366.0
2022-09-16 13:05:00,192.08,192.28,191.87,192.13,20871.0,179.1274,179.3139,178.9315,179.174,20871.0
2022-09-16 13:10:00,192.13,192.19,191.89,191.96,4661.0,179.174,179.2299,178.9502,179.0155,4661.0
2022-09-16 13:15:00,191.98,192.3,191.98,192.3,6324.0,179.0341,179.3325,179.0341,179.3325,6324.0
2022-09-16 13:20:00,192.31,192.51,192.13,192.26,8577.0,179.3419,179.5284,179.174,179.2952,8577.0
2022-09-16 13:25:00,192.28,192.34,192.03,192.04,7423.0,179.3139,179.3698,179.0807,179.0901,7423.0
2022-09-16 13:30:00,192.07,192.66,192.07,192.56,10565.0,179.118,179.6683,179.118,179.575,10565.0
2022-09-16 13:35:00,192.64,192.88,192.47,192.66,21700.0,179.6496,179.8734,179.4911,179.6683,21700.0
2022-09-16 13:40:00,192.67,192.67,192.38,192.48,6667.0,179.6776,179.6776,179.4071,179.5004,6667.0
2022-09-16 13:45:00,192.49,192.49,192.17,192.17,2532.0,179.5097,179.5097,179.2113,179.2113,2532.0
2022-09-16 13:50:00,192.08,192.34,191.99,192.23,11528.0,179.1274,179.3698,179.0434,179.2672,11528.0
2022-09-16 13:55:00,192.17,192.35,192.12,192.15,10652.0,179.2113,179.3792,179.1647,179.1926,10652.0
2022-09-16 14:00:00,192.14,192.41,192.07,192.36,4945.0,179.1833,179.4351,179.118,179.3885,4945.0
2022-09-16 14:05:00,192.37,192.37,191.98,191.98,1633.0,179.3978,179.3978,179.0341,179.0341,1633.0
2022-09-16 14:10:00,192.14,192.14,191.71,191.83,5236.0,179.1833,179.1833,178.7823,178.8942,5236.0
2022-09-16 14:15:00,191.86,191.98,191.77,191.77,4825.0,178.9222,179.0341,178.8383,178.8383,4825.0
2022-09-16 14:20:00,191.82,192.01,191.8,191.99,5017.0,178.8849,179.0621,178.8662,179.0434,5017.0
2022-09-16 14:25:00,191.97,192.59,191.97,192.36,13789.0,179.0248,179.603,179.0248,179.3885,13789.0
2022-09-16 14:30:00,192.35,192.6,192.25,192.49,5822.0,179.3792,179.6123,179.2859,179.5097,5822.0
2022-09-16 14:35:00,192.56,192.6,192.18,192.27,3518.0,179.575,179.6123,179.2206,179.3046,3518.0
2022-09-16 14:40:00,192.26,192.44,192.13,192.42,4626.0,179.2952,179.4631,179.174,179.4444,4626.0
2022-09-16 14:45:00,192.44,192.81,192.44,192.8,7501.0,179.4631,179.8081,179.4631,179.7988,7501.0
2022-09-16 14:50:00,192.71,192.92,192.54,192.92,5382.0,179.7149,179.9107,179.5563,179.9107,5382.0
2022-09-16 14:55:00,192.99,193.1,192.8,193.01,6173.0,179.976,180.0786,179.7988,179.9947,6173.0
2022-09-16 15:00:00,193.04,193.34,193.04,193.3,3944.0,180.0226,180.3024,180.0226,180.2651,3944.0
2022-09-16 15:05:00,193.42,193.65,193.27,193.44,5658.0,180.377,180.5915,180.2371,180.3957,5658.0
2022-09-16 15:10:00,193.35,193.35,192.87,192.87,7327.0,180.3117,180.3117,179.8641,179.8641,7327.0
2022-09-16 15:15:00,192.87,193.12,192.54,192.63,5106.0,179.8641,180.0972,179.5563,179.6403,5106.0
2022-09-16 15:20:00,192.85,193.3,192.81,193.11,5700.0,179.8454,180.2651,179.8081,180.0879,5700.0
2022-09-16 15:25:00,193.09,193.15,192.81,192.86,3630.0,180.0693,180.1252,179.8081,179.8548,3630.0
2022-09-16 15:30:00,192.93,193.26,192.53,192.98,8589.0,179.92,180.2278,179.547,179.9667,8589.0
2022-09-16 15:35:00,192.98,193.41,192.92,193.4,8394.0,179.9667,180.3677,179.9107,180.3584,8394.0
2022-09-16 15:40:00,193.45,193.71,193.4,193.52,16324.0,180.405,180.6474,180.3584,180.4703,16324.0
2022-09-16 15:45:00,193.56,193.56,193.06,193.4,14407.0,180.5076,180.5076,180.0413,180.3584,14407.0
2022-09-16 15:50:00,193.36,193.86,193.36,193.52,29075.0,180.321,180.7873,180.321,180.4703,29075.0
2022-09-16 15:55:00,193.61,194.25,193.61,193.9,120777.0,180.5542,181.151,180.5542,180.8246,120777.0
2022-09-19 09:30:00,192.6,193.66,192.49,193.53,12084.0,179.6123,180.6008,179.5097,180.4796,12084.0
2022-09-19 09:35:00,193.46,193.84,193.18,193.36,6998.0,180.4143,180.7687,180.1532,180.321,6998.0
2022-09-19 09:40:00,193.39,194.67,193.38,194.55,3537.0,180.349,181.5427,180.3397,181.4308,3537.0
2022-09-19 09:45:00,194.59,194.69,194.41,194.52,4416.0,181.4681,181.5614,181.3002,181.4028,4416.0
2022-09-19 09:50:00,194.43,194.51,194.25,194.37,6408.0,181.3189,181.3935,181.151,181.2629,6408.0
2022-09-19 09:55:00,194.42,194.54,194.08,194.08,6662.0,181.3096,181.4215,180.9925,180.9925,6662.0
2022-09-19 10:00:00,194.13,194.24,193.91,194.17,6269.0,181.0391,181.1417,180.834,181.0764,6269.0
2022-09-19 10:05:00,194.34,194.68,194.25,194.43,5095.0,181.235,181.552,181.151,181.3189,5095.0
2022-09-19 10:10:00,194.45,195.45,194.37,195.3,6543.0,181.3375,182.2701,181.2629,182.1302,6543.0
2022-09-19 10:15:00,195.13,195.36,195.06,195.06,2948.0,181.9717,182.1862,181.9064,181.9064,2948.0
2022-09-19 10:20:00,195.09,195.37,194.85,195.22,4705.0,181.9344,182.1955,181.7106,182.0556,4705.0
2022-09-19 10:25:00,195.26,195.47,195.22,195.43,10480.0,182.0929,182.2888,182.0556,182.2515,10480.0
2022-09-19 10:30:00,195.43,195.56,195.17,195.25,4295.0,182.2515,182.3727,182.009,182.0836,4295.0
2022-09-19 10:35:00,195.29,195.72,195.29,195.66,7640.0,182.1209,182.5219,182.1209,182.466,7640.0
2022-09-19 10:40:00,195.66,195.96,195.66,195.86,4386.0,182.466,182.7457,182.466,182.6525,4386.0
2022-09-19 10:45:00,195.88,196.03,195.67,195.69,2804.0,182.6711,182.811,182.4753,182.4939,2804.0
2022-09-19 10:50:00,195.65,195.66,195.34,195.38,2582.0,182.4566,182.466,182.1675,182.2048,2582.0
2022-09-19 10:55:00,195.36,195.62,195.36,195.53,1434.0,182.1862,182.4286,182.1862,182.3447,1434.0
2022-09-19 11:00:00,195.44,195.88,195.4,195.88,3506.0,182.2608,182.6711,182.2235,182.6711,3506.0
2022-09-19 11:05:00,195.79,195.96,195.6,195.6,3319.0,182.5872,182.7457,182.41,182.41,3319.0
2022-09-19 11:10:00,195.56,195.64,195.35,195.36,3800.0,182.3727,182.4473,182.1769,182.1862,3800.0
2022-09-19 11:15:00,195.45,195.78,195.34,195.55,2639.0,182.2701,182.5779,182.1675,182.3634,2639.0
2022-09-19 11:20:00,195.5,195.5,195.24,195.24,1311.0,182.3167,182.3167,182.0743,182.0743,1311.0
2022-09-19 11:25:00,195.27,195.27,194.84,194.85,3100.0,182.1023,182.1023,181.7012,181.7106,3100.0
2022-09-19 11:30:00,194.78,194.96,194.51,194.82,3784.0,181.6453,181.8132,181.3935,181.6826,3784.0
2022-09-19 11:35:00,194.65,194.75,194.41,194.69,1690.0,181.5241,181.6173,181.3002,181.5614,1690.0
2022-09-19 11:40:00,194.61,194.67,194.45,194.67,3313.0,181.4868,181.5427,181.3375,181.5427,3313.0
2022-09-19 11:45:00,194.53,194.87,194.53,194.72,2159.0,181.4122,181.7292,181.4122,181.5893,2159.0
2022-09-19 11:50:00,194.68,194.75,194.66,194.75,1651.0,181.552,181.6173,181.5334,181.6173,1651.0
2022-09-19 11:55:00,194.74,194.75,194.46,194.54,2310.0,181.608,181.6173,181.3469,181.4215,2310.0
2022-09-19 12:00:00,194.52,194.66,194.46,194.46,1000.0,181.4028,181.5334,181.3469,181.3469,1000.0
2022-09-19 12:05:00,194.5,194.65,194.42,194.6,1565.0,181.3842,181.5241,181.3096,181.4774,1565.0
2022-09-19 12:10:00,194.59,194.82,194.59,194.81,1008.0,181.4681,181.6826,181.4681,181.6733,1008.0
2022-09-19 12:15:00,194.65,194.8,194.55,194.68,1477.0,181.5241,181.6639,181.4308,181.552,1477.0
2022-09-19 12:20:00,194.51,194.75,194.51,194.67,1800.0,181.3935,181.6173,181.3935,181.5427,1800.0
2022-09-19 12:25:00,194.61,194.61,194.25,194.33,4150.0,181.4868,181.4868,181.151,181.2256,4150.0
2022-09-19 12:30:00,194.26,194.73,194.25,194.64,10182.0,181.1604,181.5987,181.151,181.5147,10182.0
2022-09-19 12:35:00,194.7,195.08,194.7,195.01,8400.0,181.5707,181.9251,181.5707,181.8598,8400.0
2022-09-19 12:40:00,194.98,195.25,194.85,195.03,7298.0,181.8318,182.0836,181.7106,181.8784,7298.0
2022-09-19 12:45:00,195.01,195.19,194.94,194.95,14139.0,181.8598,182.0276,181.7945,181.8038,14139.0
2022-09-19 12:50:00,195.0,195.58,195.0,195.56,6838.0,181.8505,182.3913,181.8505,182.3727,6838.0
2022-09-19 12:55:00,195.65,195.73,195.54,195.58,2016.0,182.4566,182.5312,182.354,182.3913,2016.0
2022-09-19 13:00:00,195.58,195.67,195.55,195.56,1902.0,182.3913,182.4753,182.3634,182.3727,1902.0
2022-09-19 13:05:00,195.47,195.53,195.37,195.51,1704.0,182.2888,182.3447,182.1955,182.3261,1704.0
2022-09-19 13:10:00,195.55,195.55,195.33,195.44,2102.0,182.3634,182.3634,182.1582,182.2608,2102.0
2022-09-19 13:15:00,195.35,195.41,195.25,195.35,2097.0,182.1769,182.2328,182.0836,182.1769,2097.0
2022-09-19 13:20:00,195.43,195.54,195.34,195.54,2511.0,182.2515,182.354,182.1675,182.354,2511.0
2022-09-19 13:25:00,195.62,195.68,195.5,195.67,3001.0,182.4286,182.4846,182.3167,182.4753,3001.0
2022-09-19 13:30:00,195.62,195.68,195.22,195.23,2432.0,182.4286,182.4846,182.0556,182.0649,2432.0
2022-09-19 13:35:00,195.14,195.42,195.01,195.15,10344.0,181.981,182.2421,181.8598,181.9903,10344.0
2022-09-19 13:40:00,195.26,195.32,195.14,195.25,1621.0,182.0929,182.1489,181.981,182.0836,1621.0
2022-09-19 13:45:00,195.34,195.5,195.34,195.42,1504.0,182.1675,182.3167,182.1675,182.2421,1504.0
2022-09-19 13:50:00,195.45,195.51,195.41,195.51,1524.0,182.2701,182.3261,182.2328,182.3261,1524.0
2022-09-19 13:55:00,195.51,195.72,195.44,195.54,1922.0,182.3261,182.5219,182.2608,182.354,1922.0
2022-09-19 14:00:00,195.55,195.67,195.5,195.63,1647.0,182.3634,182.4753,182.3167,182.438,1647.0
2022-09-19 14:05:00,195.52,195.6,195.32,195.55,2715.0,182.3354,182.41,182.1489,182.3634,2715.0
2022-09-19 14:10:00,195.54,195.64,195.45,195.48,2268.0,182.354,182.4473,182.2701,182.2981,2268.0
2022-09-19 14:15:00,195.52,195.71,195.51,195.56,1007.0,182.3354,182.5126,182.3261,182.3727,1007.0
2022-09-19 14:20:00,195.59,195.59,195.4,195.4,1499.0,182.4007,182.4007,182.2235,182.2235,1499.0
2022-09-19 14:25:00,195.25,195.47,195.19,195.46,2112.0,182.0836,182.2888,182.0276,182.2794,2112.0
2022-09-19 14:30:00,195.55,195.68,195.5,195.61,1301.0,182.3634,182.4846,182.3167,182.4193,1301.0
2022-09-19 14:35:00,195.56,195.87,195.53,195.83,2289.0,182.3727,182.6618,182.3447,182.6245,2289.0
2022-09-19 14:40:00,195.7,195.81,195.52,195.52,2575.0,182.5033,182.6058,182.3354,182.3354,2575.0
2022-09-19 14:45:00,195.54,195.58,195.29,195.3,1690.0,182.354,182.3913,182.1209,182.1302,1690.0
2022-09-19 14:50:00,195.39,195.68,195.39,195.59,1499.0,182.2142,182.4846,182.2142,182.4007,1499.0
2022-09-19 14:55:00,195.6,195.7,195.59,195.65,2027.0,182.41,182.5033,182.4007,182.4566,2027.0
2022-09-19 15:00:00,195.77,196.17,195.77,196.17,3595.0,182.5685,182.9416,182.5685,182.9416,3595.0
2022-09-19 15:05:00,196.18,196.31,196.08,196.21,3340.0,182.9509,183.0721,182.8576,182.9789,3340.0
2022-09-19 15:10:00,196.15,196.74,196.14,196.56,5551.0,182.9229,183.4731,182.9136,183.3053,5551.0
2022-09-19 15:15:00,196.68,196.7,196.37,196.44,2237.0,183.4172,183.4358,183.1281,183.1934,2237.0
2022-09-19 15:20:00,196.41,196.66,196.41,196.65,6108.0,183.1654,183.3985,183.1654,183.3892,6108.0
2022-09-19 15:25:00,196.75,197.02,196.64,196.82,5202.0,183.4824,183.7342,183.3799,183.5477,5202.0
2022-09-19 15:30:00,196.84,197.17,196.84,197.06,7939.0,183.5664,183.8741,183.5664,183.7715,7939.0
2022-09-19 15:35:00,197.0,197.43,197.0,197.3,9793.0,183.7156,184.1166,183.7156,183.9954,9793.0
2022-09-19 15:40:00,197.33,197.43,197.12,197.25,5118.0,184.0233,184.1166,183.8275,183.9487,5118.0
2022-09-19 15:45:00,197.18,197.29,196.95,197.11,6269.0,183.8835,183.986,183.669,183.8182,6269.0
2022-09-19 15:50:00,197.13,197.32,196.86,197.32,17072.0,183.8368,184.014,183.585,184.014,17072.0
2022-09-19 15:55:00,197.32,197.58,197.19,197.45,46721.0,184.014,184.2565,183.8928,184.1352,46721.0
2022-09-20 09:30:00,195.56,195.56,194.54,194.54,8218.0,182.3727,182.3727,181.4215,181.4215,8218.0
2022-09-20 09:35:00,194.55,194.66,193.61,193.62,14695.0,181.4308,181.5334,180.5542,180.5635,14695.0
2022-09-20 09:40:00,193.66,194.08,193.16,194.08,12179.0,180.6008,180.9925,180.1345,180.9925,12179.0
2022-09-20 09:45:00,194.02,194.04,193.77,193.83,5577.0,180.9365,180.9552,180.7034,180.7594,5577.0
2022-09-20 09:50:00,193.78,193.85,193.45,193.84,7425.0,180.7127,180.778,180.405,180.7687,7425.0
2022-09-20 09:55:00,193.84,194.01,193.65,193.7,3253.0,180.7687,180.9272,180.5915,180.6381,3253.0
2022-09-20 10:00:00,193.74,193.94,193.51,193.7,8005.0,180.6754,180.8619,180.4609,180.6381,8005.0
2022-09-20 10:05:00,193.81,194.56,193.81,194.26,4459.0,180.7407,181.4401,180.7407,181.1604,4459.0
2022-09-20 10:10:00,194.27,194.39,193.6,193.75,6283.0,181.1697,181.2816,180.5449,180.6848,6283.0
2022-09-20 10:15:00,193.83,193.83,193.3,193.45,8136.0,180.7594,180.7594,180.2651,180.405,8136.0
2022-09-20 10:20:00,193.52,193.86,193.52,193.65,3426.0,180.4703,180.7873,180.4703,180.5915,3426.0
2022-09-20 10:25:00,193.64,193.75,193.37,193.59,7814.0,180.5822,180.6848,180.3304,180.5355,7814.0
2022-09-20 10:30:00,193.57,193.73,193.19,193.19,7387.0,180.5169,180.6661,180.1625,180.1625,7387.0
2022-09-20 10:35:00,193.19,193.38,192.73,192.98,7208.0,180.1625,180.3397,179.7335,179.9667,7208.0
2022-09-20 10:40:00,192.98,193.49,192.98,193.47,6845.0,179.9667,180.4423,179.9667,180.4236,6845.0
2022-09-20 10:45:00,193.41,193.45,193.13,193.4,4624.0,180.3677,180.405,180.1066,180.3584,4624.0
2022-09-20 10:50:00,193.44,193.72,193.44,193.66,4217.0,180.3957,180.6568,180.3957,180.6008,4217.0
2022-09-20 10:55:00,193.73,193.78,193.54,193.69,3900.0,180.6661,180.7127,180.4889,180.6288,3900.0
2022-09-20 11:00:00,193.73,193.79,193.58,193.67,2966.0,180.6661,180.7221,180.5262,180.6101,2966.0
2022-09-20 11:05:00,193.73,194.12,193.66,194.0,4310.0,180.6661,181.0298,180.6008,180.9179,4310.0
2022-09-20 11:10:00,194.04,194.04,193.8,193.84,2944.0,180.9552,180.9552,180.7314,180.7687,2944.0
2022-09-20 11:15:00,193.92,193.96,193.51,193.68,2682.0,180.8433,180.8806,180.4609,180.6195,2682.0
2022-09-20 11:20:00,193.81,193.82,193.55,193.64,3642.0,180.7407,180.75,180.4982,180.5822,3642.0
2022-09-20 11:25:00,193.64,193.85,193.58,193.77,3801.0,180.5822,180.778,180.5262,180.7034,3801.0
2022-09-20 11:30:00,193.81,193.91,193.55,193.67,2693.0,180.7407,180.834,180.4982,180.6101,2693.0
2022-09-20 11:35:00,193.68,193.79,193.58,193.61,1609.0,180.6195,180.7221,180.5262,180.5542,1609.0
2022-09-20 11:40:00,193.63,193.79,193.63,193.77,2333.0,180.5728,180.7221,180.5728,180.7034,2333.0
2022-09-20 11:45:00,193.81,194.01,193.76,193.98,3289.0,180.7407,180.9272,180.6941,180.8992,3289.0
2022-09-20 11:50:00,193.94,194.37,193.94,194.35,2115.0,180.8619,181.2629,180.8619,181.2443,2115.0
2022-09-20 11:55:00,194.51,194.64,194.49,194.49,1792.0,181.3935,181.5147,181.3748,181.3748,1792.0
2022-09-20 12:00:00,194.49,194.75,194.46,194.75,3401.0,181.3748,181.6173,181.3469,181.6173,3401.0
2022-09-20 12:05:00,194.76,194.97,194.69,194.87,5557.0,181.6266,181.8225,181.5614,181.7292,5557.0
2022-09-20 12:10:00,194.87,194.99,194.7,194.9,9055.0,181.7292,181.8411,181.5707,181.7572,9055.0
2022-09-20 12:15:00,194.91,194.92,194.58,194.69,19901.0,181.7665,181.7759,181.4588,181.5614,19901.0
2022-09-20 12:20:00,194.63,194.66,194.43,194.44,2232.0,181.5054,181.5334,181.3189,181.3282,2232.0
2022-09-20 12:25:00,194.53,194.53,194.24,194.24,4957.0,181.4122,181.4122,181.1417,181.1417,4957.0
2022-09-20 12:30:00,194.24,194.39,194.11,194.22,4218.0,181.1417,181.2816,181.0205,181.1231,4218.0
2022-09-20 12:35:00,194.2,194.26,194.11,194.2,2300.0,181.1044,181.1604,181.0205,181.1044,2300.0
2022-09-20 12:40:00,194.15,194.15,194.0,194.02,3699.0,181.0578,181.0578,180.9179,180.9365,3699.0
2022-09-20 12:45:00,194.03,194.15,193.98,194.11,2420.0,180.9459,181.0578,180.8992,181.0205,2420.0
2022-09-20 12:50:00,194.15,194.22,194.11,194.21,2233.0,181.0578,181.1231,181.0205,181.1137,2233.0
2022-09-20 12:55:00,194.27,194.57,194.21,194.43,2122.0,181.1697,181.4495,181.1137,181.3189,2122.0
2022-09-20 13:00:00,194.38,194.43,194.25,194.31,2853.0,181.2723,181.3189,181.151,181.207,2853.0
2022-09-20 13:05:00,194.25,194.28,194.03,194.03,1894.0,181.151,181.179,180.9459,180.9459,1894.0
2022-09-20 13:10:00,194.02,194.02,193.85,193.94,4886.0,180.9365,180.9365,180.778,180.8619,4886.0
2022-09-20 13:15:00,193.97,194.11,193.92,194.01,5749.0,180.8899,181.0205,180.8433,180.9272,5749.0
2022-09-20 13:20:00,194.1,194.11,193.95,194.11,3164.0,181.0111,181.0205,180.8713,181.0205,3164.0
2022-09-20 13:25:00,194.1,194.13,193.4,193.41,3093.0,181.0111,181.0391,180.3584,180.3677,3093.0
2022-09-20 13:30:00,193.35,193.35,192.84,192.86,12959.0,180.3117,180.3117,179.8361,179.8548,12959.0
2022-09-20 13:35:00,192.94,193.52,192.94,193.52,6543.0,179.9294,180.4703,179.9294,180.4703,6543.0
2022-09-20 13:40:00,193.36,193.5,193.27,193.38,2057.0,180.321,180.4516,180.2371,180.3397,2057.0
2022-09-20 13:45:00,193.37,193.49,193.01,193.01,4953.0,180.3304,180.4423,179.9947,179.9947,4953.0
2022-09-20 13:50:00,193.01,193.24,192.78,193.23,6712.0,179.9947,180.2091,179.7802,180.1998,6712.0
2022-09-20 13:55:00,193.16,193.16,192.92,192.94,1315.0,180.1345,180.1345,179.9107,179.9294,1315.0
2022-09-20 14:00:00,193.02,193.31,193.02,193.24,4019.0,180.004,180.2744,180.004,180.2091,4019.0
2022-09-20 14:05:00,193.27,193.49,193.21,193.48,5001.0,180.2371,180.4423,180.1812,180.433,5001.0
2022-09-20 14:10:00,193.43,193.43,193.09,193.25,3941.0,180.3863,180.3863,180.0693,180.2185,3941.0
2022-09-20 14:15:00,193.22,193.52,193.19,193.52,4142.0,180.1905,180.4703,180.1625,180.4703,4142.0
2022-09-20 14:20:00,193.46,193.76,193.46,193.76,4350.0,180.4143,180.6941,180.4143,180.6941,4350.0
2022-09-20 14:25:00,193.72,193.79,193.65,193.65,6752.0,180.6568,180.7221,180.5915,180.5915,6752.0
2022-09-20 14:30:00,193.59,193.65,193.29,193.48,5081.0,180.5355,180.5915,180.2558,180.433,5081.0
2022-09-20 14:35:00,193.39,193.54,193.31,193.31,3137.0,180.349,180.4889,180.2744,180.2744,3137.0
2022-09-20 14:40:00,193.3,193.41,193.04,193.38,4758.0,180.2651,180.3677,180.0226,180.3397,4758.0
2022-09-20 14:45:00,193.49,194.25,193.49,193.91,4114.0,180.4423,181.151,180.4423,180.834,4114.0
2022-09-20 14:50:00,193.92,193.92,193.77,193.77,3251.0,180.8433,180.8433,180.7034,180.7034,3251.0
2022-09-20 14:55:00,193.79,194.25,193.79,194.25,5666.0,180.7221,181.151,180.7221,181.151,5666.0
2022-09-20 15:00:00,194.23,194.42,194.14,194.16,4418.0,181.1324,181.3096,181.0485,181.0671,4418.0
2022-09-20 15:05:00,194.16,194.16,193.89,193.89,2669.0,181.0671,181.0671,180.8153,180.8153,2669.0
2022-09-20 15:10:00,193.93,194.24,193.93,194.23,5018.0,180.8526,181.1417,180.8526,181.1324,5018.0
2022-09-20 15:15:00,194.28,194.39,194.14,194.33,4109.0,181.179,181.2816,181.0485,181.2256,4109.0
2022-09-20 15:20:00,194.4,194.58,194.37,194.52,3954.0,181.2909,181.4588,181.2629,181.4028,3954.0
2022-09-20 15:25:00,194.59,194.68,194.5,194.53,8133.0,181.4681,181.552,181.3842,181.4122,8133.0
2022-09-20 15:30:00,194.49,194.82,194.28,194.8,9654.0,181.3748,181.6826,181.179,181.6639,9654.0
2022-09-20 15:35:00,194.79,195.23,194.76,195.15,6200.0,181.6546,182.0649,181.6266,181.9903,6200.0
2022-09-20 15:40:00,195.08,195.29,194.94,195.29,6684.0,181.9251,182.1209,181.7945,182.1209,6684.0
2022-09-20 15:45:00,195.33,195.4,195.04,195.13,17632.0,182.1582,182.2235,181.8878,181.9717,17632.0
2022-09-20 15:50:00,195.08,195.22,194.83,195.06,25910.0,181.9251,182.0556,181.6919,181.9064,25910.0
2022-09-20 15:55:00,194.99,195.01,194.68,194.84,55460.0,181.8411,181.8598,181.552,181.7012,55460.0
2022-09-21 09:30:00,196.78,196.83,195.84,196.33,14596.0,183.5104,183.5571,182.6338,183.0908,14596.0
2022-09-21 09:35:00,196.39,196.78,196.29,196.76,2581.0,183.1467,183.5104,183.0535,183.4918,2581.0
2022-09-21 09:40:00,196.69,197.02,196.68,197.02,2697.0,183.4265,183.7342,183.4172,183.7342,2697.0
2022-09-21 09:45:00,197.22,198.04,197.22,198.04,3708.0,183.9208,184.6855,183.9208,184.6855,3708.0
2022-09-21 09:50:00,198.09,198.35,197.89,197.91,6302.0,184.7321,184.9746,184.5456,184.5642,6302.0
2022-09-21 09:55:00,197.81,197.81,197.57,197.78,4430.0,184.471,184.471,184.2472,184.443,4430.0
2022-09-21 10:00:00,197.78,198.02,197.69,197.91,4836.0,184.443,184.6668,184.3591,184.5642,4836.0
2022-09-21 10:05:00,197.96,198.14,197.78,198.14,1379.0,184.6109,184.7787,184.443,184.7787,1379.0
2022-09-21 10:10:00,198.23,198.32,198.07,198.32,2505.0,184.8626,184.9466,184.7134,184.9466,2505.0
2022-09-21 10:15:00,198.34,198.53,198.23,198.23,4544.0,184.9652,185.1424,184.8626,184.8626,4544.0
2022-09-21 10:20:00,198.2,198.3,197.89,198.11,10605.0,184.8347,184.9279,184.5456,184.7507,10605.0
2022-09-21 10:25:00,198.11,198.48,197.9,198.38,5625.0,184.7507,185.0958,184.5549,185.0025,5625.0
2022-09-21 10:30:00,198.57,198.57,198.06,198.13,2817.0,185.1797,185.1797,184.7041,184.7694,2817.0
2022-09-21 10:35:00,198.18,198.52,198.18,198.42,2517.0,184.816,185.1331,184.816,185.0398,2517.0
2022-09-21 10:40:00,198.38,198.38,198.12,198.19,2197.0,185.0025,185.0025,184.7601,184.8253,2197.0
2022-09-21 10:45:00,198.29,198.33,198.0,198.16,4140.0,184.9186,184.9559,184.6482,184.7974,4140.0
2022-09-21 10:50:00,198.23,198.28,198.05,198.11,3246.0,184.8626,184.9093,184.6948,184.7507,3246.0
2022-09-21 10:55:00,198.13,198.26,198.02,198.26,2420.0,184.7694,184.8906,184.6668,184.8906,2420.0
2022-09-21 11:00:00,198.24,198.25,197.83,197.83,7080.0,184.872,184.8813,184.4896,184.4896,7080.0
2022-09-21 11:05:00,197.9,197.91,197.66,197.85,1300.0,184.5549,184.5642,184.3311,184.5083,1300.0
2022-09-21 11:10:00,197.82,198.02,197.8,197.99,2482.0,184.4803,184.6668,184.4616,184.6388,2482.0
2022-09-21 11:15:00,197.95,197.98,197.54,197.54,5515.0,184.6015,184.6295,184.2192,184.2192,5515.0
2022-09-21 11:20:00,197.49,197.74,197.49,197.71,4165.0,184.1725,184.4057,184.1725,184.3777,4165.0
2022-09-21 11:25:00,197.68,197.88,197.51,197.88,8084.0,184.3497,184.5362,184.1912,184.5362,8084.0
2022-09-21 11:30:00,197.89,197.9,197.84,197.87,1437.0,184.5456,184.5549,184.4989,184.5269,1437.0
2022-09-21 11:35:00,197.9,197.99,197.82,197.84,1826.0,184.5549,184.6388,184.4803,184.4989,1826.0
2022-09-21 11:40:00,197.84,197.93,197.79,197.89,1206.0,184.4989,184.5829,184.4523,184.5456,1206.0
2022-09-21 11:45:00,197.97,197.97,197.78,197.81,2805.0,184.6202,184.6202,184.443,184.471,2805.0
2022-09-21 11:50:00,197.78,197.88,197.66,197.88,1600.0,184.443,184.5362,184.3311,184.5362,1600.0
2022-09-21 11:55:00,197.87,197.88,197.78,197.85,1424.0,184.5269,184.5362,184.443,184.5083,1424.0
2022-09-21 12:00:00,197.86,197.86,197.68,197.71,2257.0,184.5176,184.5176,184.3497,184.3777,2257.0
2022-09-21 12:05:00,197.79,198.2,197.79,198.2,4822.0,184.4523,184.8347,184.4523,184.8347,4822.0
2022-09-21 12:10:00,198.21,198.26,198.15,198.26,1198.0,184.844,184.8906,184.788,184.8906,1198.0
2022-09-21 12:15:00,198.23,198.45,198.18,198.35,4657.0,184.8626,185.0678,184.816,184.9746,4657.0
2022-09-21 12:20:00,198.34,198.39,198.11,198.14,3607.0,184.9652,185.0119,184.7507,184.7787,3607.0
2022-09-21 12:25:00,198.11,198.35,198.09,198.24,3173.0,184.7507,184.9746,184.7321,184.872,3173.0
2022-09-21 12:30:00,198.23,198.45,198.16,198.43,3002.0,184.8626,185.0678,184.7974,185.0492,3002.0
2022-09-21 12:35:00,198.52,198.62,198.33,198.33,2085.0,185.1331,185.2263,184.9559,184.9559,2085.0
2022-09-21 12:40:00,198.29,198.48,198.25,198.25,2741.0,184.9186,185.0958,184.8813,184.8813,2741.0
2022-09-21 12:45:00,198.25,198.37,198.19,198.19,3679.0,184.8813,184.9932,184.8253,184.8253,3679.0
2022-09-21 12:50:00,198.19,198.31,198.11,198.11,1916.0,184.8253,184.9373,184.7507,184.7507,1916.0
2022-09-21 12:55:00,198.09,198.09,197.83,197.88,4249.0,184.7321,184.7321,184.4896,184.5362,4249.0
2022-09-21 13:00:00,197.99,198.0,197.81,197.81,2059.0,184.6388,184.6482,184.471,184.471,2059.0
2022-09-21 13:05:00,197.86,197.93,197.71,197.8,5914.0,184.5176,184.5829,184.3777,184.4616,5914.0
2022-09-21 13:10:00,197.78,197.88,197.73,197.83,3266.0,184.443,184.5362,184.3964,184.4896,3266.0
2022-09-21 13:15:00,197.78,197.78,197.55,197.55,1921.0,184.443,184.443,184.2285,184.2285,1921.0
2022-09-21 13:20:00,197.54,197.61,197.47,197.49,9966.0,184.2192,184.2845,184.1539,184.1725,9966.0
2022-09-21 13:25:00,197.49,197.69,197.43,197.69,2665.0,184.1725,184.3591,184.1166,184.3591,2665.0
2022-09-21 13:30:00,197.82,197.83,197.72,197.73,2707.0,184.4803,184.4896,184.387,184.3964,2707.0
2022-09-21 13:35:00,197.71,197.83,197.63,197.67,4328.0,184.3777,184.4896,184.3031,184.3404,4328.0
2022-09-21 13:40:00,197.76,198.02,197.73,197.92,3389.0,184.4243,184.6668,184.3964,184.5736,3389.0
2022-09-21 13:45:00,198.06,198.06,197.77,197.78,4001.0,184.7041,184.7041,184.4337,184.443,4001.0
2022-09-21 13:50:00,197.86,197.94,197.75,197.89,7314.0,184.5176,184.5922,184.415,184.5456,7314.0
2022-09-21 13:55:00,197.86,199.05,197.79,199.05,2843.0,184.5176,185.6274,184.4523,185.6274,2843.0
2022-09-21 14:00:00,198.19,198.25,195.65,195.78,34135.0,184.8253,184.8813,182.4566,182.5779,34135.0
2022-09-21 14:05:00,195.51,196.38,195.25,196.09,12412.0,182.3261,183.1374,182.0836,182.867,12412.0
2022-09-21 14:10:00,196.09,196.15,194.64,194.64,16642.0,182.867,182.9229,181.5147,181.5147,16642.0
2022-09-21 14:15:00,194.6,195.13,194.55,194.89,10406.0,181.4774,181.9717,181.4308,181.7479,10406.0
2022-09-21 14:20:00,194.77,195.17,194.77,195.17,4210.0,181.636,182.009,181.636,182.009,4210.0
2022-09-21 14:25:00,195.21,195.38,194.75,194.94,4891.0,182.0463,182.2048,181.6173,181.7945,4891.0
2022-09-21 14:30:00,194.55,196.3,194.29,196.3,6669.0,181.4308,183.0628,181.1883,183.0628,6669.0
2022-09-21 14:35:00,196.27,196.61,195.85,196.33,13550.0,183.0348,183.3519,182.6431,183.0908,13550.0
2022-09-21 14:40:00,195.98,197.93,195.7,197.89,7157.0,182.7644,184.5829,182.5033,184.5456,7157.0
2022-09-21 14:45:00,197.95,198.43,197.11,197.12,4418.0,184.6015,185.0492,183.8182,183.8275,4418.0
2022-09-21 14:50:00,196.99,197.75,196.76,197.75,3303.0,183.7063,184.415,183.4918,184.415,3303.0
2022-09-21 14:55:00,197.57,197.85,197.08,197.37,7178.0,184.2472,184.5083,183.7902,184.0606,7178.0
2022-09-21 15:00:00,197.64,197.64,196.76,197.1,3698.0,184.3124,184.3124,183.4918,183.8088,3698.0
2022-09-21 15:05:00,196.85,197.37,196.47,196.47,6151.0,183.5757,184.0606,183.2213,183.2213,6151.0
2022-09-21 15:10:00,196.03,196.22,194.77,196.22,8191.0,182.811,182.9882,181.636,182.9882,8191.0
2022-09-21 15:15:00,196.45,196.85,196.11,196.36,2381.0,183.2027,183.5757,182.8856,183.1187,2381.0
2022-09-21 15:20:00,196.07,196.15,195.54,195.9,7142.0,182.8483,182.9229,182.354,182.6898,7142.0
2022-09-21 15:25:00,195.68,195.71,194.4,194.62,9814.0,182.4846,182.5126,181.2909,181.4961,9814.0
2022-09-21 15:30:00,194.45,194.81,193.75,194.69,15460.0,181.3375,181.6733,180.6848,181.5614,15460.0
2022-09-21 15:35:00,194.63,194.65,193.37,193.43,10125.0,181.5054,181.5241,180.3304,180.3863,10125.0
2022-09-21 15:40:00,193.36,193.68,193.22,193.24,26209.0,180.321,180.6195,180.1905,180.2091,26209.0
2022-09-21 15:45:00,193.16,193.46,193.07,193.29,25969.0,180.1345,180.4143,180.0506,180.2558,25969.0
2022-09-21 15:50:00,193.32,193.71,193.22,193.55,36377.0,180.2837,180.6474,180.1905,180.4982,36377.0
2022-09-21 15:55:00,193.48,193.48,192.65,192.71,69674.0,180.433,180.433,179.6589,179.7149,69674.0
2022-09-22 09:30:00,192.55,192.74,192.18,192.28,9304.0,179.5657,179.7429,179.2206,179.3139,9304.0
2022-09-22 09:35:00,192.19,192.2,191.33,191.33,4104.0,179.2299,179.2393,178.4279,178.4279,4104.0
2022-09-22 09:40:00,191.41,191.41,190.0,190.12,26770.0,178.5025,178.5025,177.1876,177.2995,26770.0
2022-09-22 09:45:00,190.11,190.51,189.62,190.31,9851.0,177.2902,177.6632,176.8333,177.4767,9851.0
2022-09-22 09:50:00,190.21,190.81,190.21,190.44,3621.0,177.3835,177.943,177.3835,177.598,3621.0
2022-09-22 09:55:00,190.61,190.64,190.02,190.21,3129.0,177.7565,177.7845,177.2063,177.3835,3129.0
2022-09-22 10:00:00,190.0,190.23,189.63,189.87,7444.0,177.1876,177.4021,176.8426,177.0664,7444.0
2022-09-22 10:05:00,190.05,190.5,190.04,190.5,6189.0,177.2343,177.6539,177.2249,177.6539,6189.0
2022-09-22 10:10:00,190.45,191.44,190.36,191.44,7241.0,177.6073,178.5305,177.5233,178.5305,7241.0
2022-09-22 10:15:00,191.37,191.37,190.48,190.48,4175.0,178.4652,178.4652,177.6353,177.6353,4175.0
2022-09-22 10:20:00,190.58,190.66,190.07,190.4,5299.0,177.7285,177.8031,177.2529,177.5607,5299.0
2022-09-22 10:25:00,190.38,190.84,190.38,190.65,3427.0,177.542,177.971,177.542,177.7938,3427.0
2022-09-22 10:30:00,190.68,190.76,190.19,190.37,6608.0,177.8218,177.8964,177.3648,177.5327,6608.0
2022-09-22 10:35:00,190.38,190.48,190.06,190.48,2441.0,177.542,177.6353,177.2436,177.6353,2441.0
2022-09-22 10:40:00,190.31,190.32,189.72,189.77,11596.0,177.4767,177.486,176.9265,176.9731,11596.0
2022-09-22 10:45:00,189.82,190.12,189.67,190.01,9711.0,177.0198,177.2995,176.8799,177.197,9711.0
2022-09-22 10:50:00,190.11,190.11,189.6,189.95,2358.0,177.2902,177.2902,176.8146,177.141,2358.0
2022-09-22 10:55:00,189.83,190.19,189.83,189.92,3656.0,177.0291,177.3648,177.0291,177.113,3656.0
2022-09-22 11:00:00,189.86,189.88,189.68,189.69,1405.0,177.0571,177.0757,176.8892,176.8985,1405.0
2022-09-22 11:05:00,189.7,190.5,189.69,190.47,2259.0,176.9079,177.6539,176.8985,177.6259,2259.0
2022-09-22 11:10:00,190.51,190.51,190.08,190.12,2613.0,177.6632,177.6632,177.2622,177.2995,2613.0
2022-09-22 11:15:00,189.95,190.24,189.95,190.01,1705.0,177.141,177.4114,177.141,177.197,1705.0
2022-09-22 11:20:00,189.92,190.02,189.75,190.02,2632.0,177.113,177.2063,176.9545,177.2063,2632.0
2022-09-22 11:25:00,189.99,190.37,189.93,190.31,3130.0,177.1783,177.5327,177.1223,177.4767,3130.0
2022-09-22 11:30:00,190.25,190.73,190.17,190.63,1600.0,177.4208,177.8684,177.3462,177.7751,1600.0
2022-09-22 11:35:00,190.4,190.44,190.09,190.32,2100.0,177.5607,177.598,177.2716,177.486,2100.0
2022-09-22 11:40:00,190.22,190.23,189.81,189.81,1900.0,177.3928,177.4021,177.0104,177.0104,1900.0
2022-09-22 11:45:00,189.92,190.28,189.92,190.03,3086.0,177.113,177.4487,177.113,177.2156,3086.0
2022-09-22 11:50:00,189.96,190.02,189.8,189.8,1416.0,177.1503,177.2063,177.0011,177.0011,1416.0
2022-09-22 11:55:00,189.8,189.8,189.23,189.43,5186.0,177.0011,177.0011,176.4695,176.6561,5186.0
2022-09-22 12:00:00,189.45,189.72,189.44,189.64,700.0,176.6747,176.9265,176.6654,176.8519,700.0
2022-09-22 12:05:00,189.56,189.77,189.51,189.77,1110.0,176.7773,176.9731,176.7307,176.9731,1110.0
2022-09-22 12:10:00,189.8,189.8,189.56,189.7,1000.0,177.0011,177.0011,176.7773,176.9079,1000.0
2022-09-22 12:15:00,189.66,189.94,189.54,189.85,2603.0,176.8706,177.1317,176.7586,177.0477,2603.0
2022-09-22 12:20:00,189.89,190.35,189.71,190.3,1801.0,177.085,177.514,176.9172,177.4674,1801.0
2022-09-22 12:25:00,190.36,190.36,190.05,190.05,2406.0,177.5233,177.5233,177.2343,177.2343,2406.0
2022-09-22 12:30:00,189.97,189.99,189.72,189.73,2768.0,177.1596,177.1783,176.9265,176.9358,2768.0
2022-09-22 12:35:00,189.8,190.19,189.8,189.99,2400.0,177.0011,177.3648,177.0011,177.1783,2400.0
2022-09-22 12:40:00,189.9,190.06,189.83,189.91,2628.0,177.0944,177.2436,177.0291,177.1037,2628.0
2022-09-22 12:45:00,189.88,190.05,189.72,189.72,2100.0,177.0757,177.2343,176.9265,176.9265,2100.0
2022-09-22 12:50:00,189.71,190.14,189.71,190.02,2886.0,176.9172,177.3182,176.9172,177.2063,2886.0
2022-09-22 12:55:00,189.98,190.15,189.75,189.75,1588.0,177.169,177.3275,176.9545,176.9545,1588.0
2022-09-22 13:00:00,189.76,189.81,189.64,189.68,1242.0,176.9638,177.0104,176.8519,176.8892,1242.0
2022-09-22 13:05:00,189.73,189.78,189.48,189.48,1606.0,176.9358,176.9825,176.7027,176.7027,1606.0
2022-09-22 13:10:00,189.47,189.62,189.34,189.53,2707.0,176.6934,176.8333,176.5721,176.7493,2707.0
2022-09-22 13:15:00,189.47,189.52,189.25,189.39,5166.0,176.6934,176.74,176.4882,176.6188,5166.0
2022-09-22 13:20:00,189.34,189.46,189.23,189.26,1002.0,176.5721,176.684,176.4695,176.4975,1002.0
2022-09-22 13:25:00,189.32,189.46,189.21,189.46,3295.0,176.5535,176.684,176.4509,176.684,3295.0
2022-09-22 13:30:00,189.62,189.68,189.43,189.65,1513.0,176.8333,176.8892,176.6561,176.8612,1513.0
2022-09-22 13:35:00,189.67,189.75,189.53,189.53,1945.0,176.8799,176.9545,176.7493,176.7493,1945.0
2022-09-22 13:40:00,189.53,189.66,189.44,189.44,2000.0,176.7493,176.8706,176.6654,176.6654,2000.0
2022-09-22 13:45:00,189.42,189.7,189.35,189.53,3085.0,176.6467,176.9079,176.5815,176.7493,3085.0
2022-09-22 13:50:00,189.65,189.91,189.61,189.91,3836.0,176.8612,177.1037,176.8239,177.1037,3836.0
2022-09-22 13:55:00,189.85,190.04,189.71,189.72,4339.0,177.0477,177.2249,176.9172,176.9265,4339.0
2022-09-22 14:00:00,189.81,189.81,188.98,189.06,20467.0,177.0104,177.0104,176.2364,176.311,20467.0
2022-09-22 14:05:00,189.13,189.44,189.04,189.09,6397.0,176.3763,176.6654,176.2924,176.339,6397.0
2022-09-22 14:10:00,189.11,189.14,188.73,188.73,3388.0,176.3576,176.3856,176.0033,176.0033,3388.0
2022-09-22 14:15:00,188.73,188.88,188.7,188.73,3061.0,176.0033,176.1432,175.9753,176.0033,3061.0
2022-09-22 14:20:00,188.75,188.77,188.52,188.53,3600.0,176.0219,176.0406,175.8074,175.8168,3600.0
2022-09-22 14:25:00,188.44,188.69,188.4,188.61,4339.0,175.7328,175.966,175.6955,175.8914,4339.0
2022-09-22 14:30:00,188.61,188.77,188.56,188.75,7722.0,175.8914,176.0406,175.8447,176.0219,7722.0
2022-09-22 14:35:00,188.8,188.87,188.61,188.87,4889.0,176.0685,176.1338,175.8914,176.1338,4889.0
2022-09-22 14:40:00,188.87,188.87,188.58,188.7,3700.0,176.1338,176.1338,175.8634,175.9753,3700.0
2022-09-22 14:45:00,188.67,188.67,188.38,188.56,6386.0,175.9473,175.9473,175.6769,175.8447,6386.0
2022-09-22 14:50:00,188.58,189.19,188.58,188.99,5557.0,175.8634,176.4322,175.8634,176.2457,5557.0
2022-09-22 14:55:00,189.02,189.15,188.9,189.05,3102.0,176.2737,176.3949,176.1618,176.3017,3102.0
2022-09-22 15:00:00,189.13,189.59,189.13,189.49,2371.0,176.3763,176.8053,176.3763,176.712,2371.0
2022-09-22 15:05:00,189.54,189.64,189.42,189.64,5751.0,176.7586,176.8519,176.6467,176.8519,5751.0
2022-09-22 15:10:00,189.62,190.2,189.6,190.2,3697.0,176.8333,177.3741,176.8146,177.3741,3697.0
2022-09-22 15:15:00,190.2,190.2,189.7,189.7,6270.0,177.3741,177.3741,176.9079,176.9079,6270.0
2022-09-22 15:20:00,189.64,189.7,189.38,189.38,3085.0,176.8519,176.9079,176.6094,176.6094,3085.0
2022-09-22 15:25:00,189.32,189.48,189.1,189.41,4355.0,176.5535,176.7027,176.3483,176.6374,4355.0
2022-09-22 15:30:00,189.58,189.8,189.49,189.8,5165.0,176.7959,177.0011,176.712,177.0011,5165.0
2022-09-22 15:35:00,189.72,189.87,189.54,189.69,5648.0,176.9265,177.0664,176.7586,176.8985,5648.0
2022-09-22 15:40:00,189.72,189.88,189.57,189.68,7945.0,176.9265,177.0757,176.7866,176.8892,7945.0
2022-09-22 15:45:00,189.68,190.34,189.65,190.23,12327.0,176.8892,177.5047,176.8612,177.4021,12327.0
2022-09-22 15:50:00,190.19,190.24,189.62,189.71,22422.0,177.3648,177.4114,176.8333,176.9172,22422.0
2022-09-22 15:55:00,189.63,189.67,188.85,188.89,66654.0,176.8426,176.8799,176.1152,176.1525,66654.0
2022-09-23 09:30:00,187.53,187.6,187.01,187.02,10763.0,174.8842,174.9495,174.3993,174.4086,10763.0
2022-09-23 09:35:00,187.0,187.27,186.61,187.03,2906.0,174.3899,174.6417,174.0262,174.4179,2906.0
2022-09-23 09:40:00,186.99,187.72,186.97,187.63,4260.0,174.3806,175.0614,174.3619,174.9774,4260.0
2022-09-23 09:45:00,187.42,188.2,187.09,187.57,8600.0,174.7816,175.509,174.4739,174.9215,8600.0
2022-09-23 09:50:00,187.56,187.79,187.37,187.65,2300.0,174.9122,175.1267,174.735,174.9961,2300.0
2022-09-23 09:55:00,187.7,187.92,187.61,187.62,2034.0,175.0427,175.2479,174.9588,174.9681,2034.0
2022-09-23 10:00:00,187.57,187.57,186.95,187.3,7132.0,174.9215,174.9215,174.3433,174.6697,7132.0
2022-09-23 10:05:00,187.21,187.58,187.21,187.34,5632.0,174.5858,174.9308,174.5858,174.707,5632.0
2022-09-23 10:10:00,187.45,187.89,187.45,187.72,3255.0,174.8096,175.2199,174.8096,175.0614,3255.0
2022-09-23 10:15:00,187.68,187.82,187.52,187.71,6580.0,175.0241,175.1546,174.8749,175.052,6580.0
2022-09-23 10:20:00,187.6,187.79,187.19,187.27,7247.0,174.9495,175.1267,174.5671,174.6417,7247.0
2022-09-23 10:25:00,187.27,187.71,187.17,187.66,10440.0,174.6417,175.052,174.5485,175.0054,10440.0
2022-09-23 10:30:00,187.62,187.89,187.59,187.72,3573.0,174.9681,175.2199,174.9401,175.0614,3573.0
2022-09-23 10:35:00,187.73,187.83,187.33,187.39,4505.0,175.0707,175.164,174.6977,174.7536,4505.0
2022-09-23 10:40:00,187.41,187.59,187.18,187.18,8640.0,174.7723,174.9401,174.5578,174.5578,8640.0
2022-09-23 10:45:00,187.18,187.44,187.17,187.4,1639.0,174.5578,174.8003,174.5485,174.763,1639.0
2022-09-23 10:50:00,187.36,187.36,186.65,186.88,10337.0,174.7257,174.7257,174.0635,174.278,10337.0
2022-09-23 10:55:00,186.97,187.06,186.86,186.94,4222.0,174.3619,174.4459,174.2594,174.334,4222.0
2022-09-23 11:00:00,186.93,186.93,186.55,186.64,5517.0,174.3246,174.3246,173.9703,174.0542,5517.0
2022-09-23 11:05:00,186.73,187.17,186.72,187.12,4400.0,174.1381,174.5485,174.1288,174.5018,4400.0
2022-09-23 11:10:00,187.19,187.29,186.8,186.97,4078.0,174.5671,174.6604,174.2034,174.3619,4078.0
2022-09-23 11:15:00,186.87,187.35,186.86,187.33,5174.0,174.2687,174.7163,174.2594,174.6977,5174.0
2022-09-23 11:20:00,187.26,187.85,187.26,187.76,9803.0,174.6324,175.1826,174.6324,175.0987,9803.0
2022-09-23 11:25:00,187.78,187.82,187.34,187.34,3118.0,175.1173,175.1546,174.707,174.707,3118.0
2022-09-23 11:30:00,187.36,187.67,187.29,187.49,3413.0,174.7257,175.0147,174.6604,174.8469,3413.0
2022-09-23 11:35:00,187.41,187.47,187.27,187.27,2005.0,174.7723,174.8282,174.6417,174.6417,2005.0
2022-09-23 11:40:00,187.21,187.35,186.98,187.05,2929.0,174.5858,174.7163,174.3713,174.4366,2929.0
2022-09-23 11:45:00,186.89,186.89,186.52,186.79,8246.0,174.2873,174.2873,173.9423,174.1941,8246.0
2022-09-23 11:50:00,186.76,186.98,186.54,186.84,19870.0,174.1661,174.3713,173.9609,174.2407,19870.0
2022-09-23 11:55:00,186.82,187.04,186.82,187.0,1706.0,174.2221,174.4272,174.2221,174.3899,1706.0
2022-09-23 12:00:00,186.96,186.96,186.71,186.82,1476.0,174.3526,174.3526,174.1195,174.2221,1476.0
2022-09-23 12:05:00,186.85,186.92,185.95,186.1,5442.0,174.25,174.3153,173.4107,173.5506,5442.0
2022-09-23 12:10:00,186.09,186.19,185.98,186.08,4035.0,173.5413,173.6345,173.4387,173.532,4035.0
2022-09-23 12:15:00,186.09,186.46,186.09,186.37,3782.0,173.5413,173.8863,173.5413,173.8024,3782.0
2022-09-23 12:20:00,186.4,186.45,186.01,186.01,10877.0,173.8304,173.877,173.4667,173.4667,10877.0
2022-09-23 12:25:00,185.94,186.06,185.4,185.42,14792.0,173.4014,173.5133,172.8978,172.9165,14792.0
2022-09-23 12:30:00,185.38,185.48,185.11,185.18,13225.0,172.8792,172.9724,172.6274,172.6927,13225.0
2022-09-23 12:35:00,185.32,185.51,185.21,185.5,6822.0,172.8232,173.0004,172.7206,172.9911,6822.0
2022-09-23 12:40:00,185.51,185.75,185.34,185.54,11070.0,173.0004,173.2242,172.8419,173.0284,11070.0
2022-09-23 12:45:00,185.42,185.92,185.42,185.92,4307.0,172.9165,173.3828,172.9165,173.3828,4307.0
2022-09-23 12:50:00,186.06,186.57,186.01,186.57,9433.0,173.5133,173.9889,173.4667,173.9889,9433.0
2022-09-23 12:55:00,186.58,186.6,186.28,186.51,16572.0,173.9982,174.0169,173.7185,173.933,16572.0
2022-09-23 13:00:00,186.54,187.0,186.46,186.84,19607.0,173.9609,174.3899,173.8863,174.2407,19607.0
2022-09-23 13:05:00,186.81,186.84,186.6,186.67,3900.0,174.2127,174.2407,174.0169,174.0822,3900.0
2022-09-23 13:10:00,186.71,186.79,186.48,186.49,2982.0,174.1195,174.1941,173.905,173.9143,2982.0
2022-09-23 13:15:00,186.33,186.89,186.33,186.89,7845.0,173.7651,174.2873,173.7651,174.2873,7845.0
2022-09-23 13:20:00,186.89,186.98,186.64,186.64,15507.0,174.2873,174.3713,174.0542,174.0542,15507.0
2022-09-23 13:25:00,186.66,186.67,185.92,185.93,2292.0,174.0729,174.0822,173.3828,173.3921,2292.0
2022-09-23 13:30:00,186.01,186.42,186.01,186.39,9389.0,173.4667,173.849,173.4667,173.8211,9389.0
2022-09-23 13:35:00,186.37,186.4,186.15,186.15,2969.0,173.8024,173.8304,173.5972,173.5972,2969.0
2022-09-23 13:40:00,186.12,186.17,185.95,186.1,3261.0,173.5693,173.6159,173.4107,173.5506,3261.0
2022-09-23 13:45:00,186.16,186.42,186.08,186.08,6112.0,173.6066,173.849,173.532,173.532,6112.0
2022-09-23 13:50:00,186.12,186.18,186.05,186.16,2105.0,173.5693,173.6252,173.504,173.6066,2105.0
2022-09-23 13:55:00,186.16,186.18,186.0,186.08,3362.0,173.6066,173.6252,173.4574,173.532,3362.0
2022-09-23 14:00:00,185.79,186.02,185.61,185.98,5782.0,173.2615,173.476,173.0937,173.4387,5782.0
2022-09-23 14:05:00,186.04,186.28,185.86,185.86,15797.0,173.4947,173.7185,173.3268,173.3268,15797.0
2022-09-23 14:10:00,185.5,185.5,184.92,184.97,5240.0,172.9911,172.9911,172.4502,172.4968,5240.0
2022-09-23 14:15:00,184.96,184.96,184.67,184.84,8055.0,172.4875,172.4875,172.217,172.3756,8055.0
2022-09-23 14:20:00,184.85,185.28,184.79,185.28,6923.0,172.3849,172.7859,172.329,172.7859,6923.0
2022-09-23 14:25:00,185.3,185.53,185.29,185.38,3414.0,172.8046,173.0191,172.7952,172.8792,3414.0
2022-09-23 14:30:00,185.31,185.31,184.96,185.17,4542.0,172.8139,172.8139,172.4875,172.6833,4542.0
2022-09-23 14:35:00,185.21,185.21,184.97,185.12,2998.0,172.7206,172.7206,172.4968,172.6367,2998.0
2022-09-23 14:40:00,185.11,185.27,185.04,185.19,4488.0,172.6274,172.7766,172.5621,172.702,4488.0
2022-09-23 14:45:00,185.13,185.42,185.09,185.22,4084.0,172.646,172.9165,172.6087,172.73,4084.0
2022-09-23 14:50:00,185.23,185.39,185.13,185.2,3790.0,172.7393,172.8885,172.646,172.7113,3790.0
2022-09-23 14:55:00,185.07,185.07,184.81,184.9,4369.0,172.5901,172.5901,172.3476,172.4315,4369.0
2022-09-23 15:00:00,184.93,185.92,184.87,185.84,6203.0,172.4595,173.3828,172.4036,173.3081,6203.0
2022-09-23 15:05:00,185.91,186.7,185.69,186.68,13113.0,173.3734,174.1102,173.1683,174.0915,13113.0
2022-09-23 15:10:00,186.64,186.73,186.14,186.27,26245.0,174.0542,174.1381,173.5879,173.7092,26245.0
2022-09-23 15:15:00,186.32,186.82,186.32,186.68,9167.0,173.7558,174.2221,173.7558,174.0915,9167.0
2022-09-23 15:20:00,186.62,186.71,186.39,186.57,9094.0,174.0356,174.1195,173.8211,173.9889,9094.0
2022-09-23 15:25:00,186.57,186.63,186.19,186.63,5844.0,173.9889,174.0449,173.6345,174.0449,5844.0
2022-09-23 15:30:00,186.68,186.95,186.68,186.83,4326.0,174.0915,174.3433,174.0915,174.2314,4326.0
2022-09-23 15:35:00,186.85,186.95,186.45,186.95,4262.0,174.25,174.3433,173.877,174.3433,4262.0
2022-09-23 15:40:00,186.94,187.46,186.82,187.46,9063.0,174.334,174.8189,174.2221,174.8189,9063.0
2022-09-23 15:45:00,187.45,187.52,187.11,187.16,8259.0,174.8096,174.8749,174.4925,174.5391,8259.0
2022-09-23 15:50:00,187.14,187.53,186.78,187.53,16839.0,174.5205,174.8842,174.1848,174.8842,16839.0
2022-09-23 15:55:00,187.61,187.85,187.05,187.76,67364.0,174.9588,175.1826,174.4366,175.0987,67364.0
2022-09-26 09:30:00,187.18,188.37,186.29,188.37,16739.0,174.5578,175.6675,173.7278,175.6675,16739.0
2022-09-26 09:35:00,188.37,188.78,188.14,188.78,10108.0,175.6675,176.0499,175.4531,176.0499,10108.0
2022-09-26 09:40:00,188.75,189.0,188.36,188.39,19856.0,176.0219,176.2551,175.6582,175.6862,19856.0
2022-09-26 09:45:00,188.54,189.29,188.54,189.08,6356.0,175.8261,176.5255,175.8261,176.3297,6356.0
2022-09-26 09:50:00,188.94,189.34,188.78,189.04,4150.0,176.1991,176.5721,176.0499,176.2924,4150.0
2022-09-26 09:55:00,188.67,188.7,188.16,188.56,1595.0,175.9473,175.9753,175.4717,175.8447,1595.0
2022-09-26 10:00:00,188.63,188.99,188.45,188.45,5177.0,175.91,176.2457,175.7421,175.7421,5177.0
2022-09-26 10:05:00,188.4,188.86,188.29,188.56,3604.0,175.6955,176.1245,175.5929,175.8447,3604.0
2022-09-26 10:10:00,188.39,189.44,188.26,189.44,2802.0,175.6862,176.6654,175.565,176.6654,2802.0
2022-09-26 10:15:00,189.44,189.72,189.32,189.63,4951.0,176.6654,176.9265,176.5535,176.8426,4951.0
2022-09-26 10:20:00,189.52,189.89,189.52,189.78,3729.0,176.74,177.085,176.74,176.9825,3729.0
2022-09-26 10:25:00,189.91,189.91,189.38,189.6,4228.0,177.1037,177.1037,176.6094,176.8146,4228.0
2022-09-26 10:30:00,189.49,189.74,189.16,189.44,3140.0,176.712,176.9452,176.4043,176.6654,3140.0
2022-09-26 10:35:00,189.41,189.51,189.19,189.51,3509.0,176.6374,176.7307,176.4322,176.7307,3509.0
2022-09-26 10:40:00,189.55,189.72,189.2,189.72,5815.0,176.768,176.9265,176.4416,176.9265,5815.0
2022-09-26 10:45:00,189.71,189.71,188.96,189.25,4504.0,176.9172,176.9172,176.2178,176.4882,4504.0
2022-09-26 10:50:00,189.19,189.55,189.1,189.47,8762.0,176.4322,176.768,176.3483,176.6934,8762.0
2022-09-26 10:55:00,189.51,189.79,189.23,189.58,4209.0,176.7307,176.9918,176.4695,176.7959,4209.0
2022-09-26 11:00:00,189.49,189.64,189.26,189.38,7536.0,176.712,176.8519,176.4975,176.6094,7536.0
2022-09-26 11:05:00,189.24,189.24,188.6,188.61,3888.0,176.4789,176.4789,175.882,175.8914,3888.0
2022-09-26 11:10:00,188.43,188.84,188.36,188.72,3694.0,175.7235,176.1058,175.6582,175.9939,3694.0
2022-09-26 11:15:00,188.89,188.89,188.52,188.63,3131.0,176.1525,176.1525,175.8074,175.91,3131.0
2022-09-26 11:20:00,188.58,188.69,188.34,188.44,4660.0,175.8634,175.966,175.6396,175.7328,4660.0
2022-09-26 11:25:00,188.38,188.48,188.18,188.2,2704.0,175.6769,175.7701,175.4904,175.509,2704.0
2022-09-26 11:30:00,188.3,188.39,187.9,187.91,6483.0,175.6023,175.6862,175.2292,175.2386,6483.0
2022-09-26 11:35:00,187.89,188.37,187.88,188.37,1810.0,175.2199,175.6675,175.2106,175.6675,1810.0
2022-09-26 11:40:00,188.42,188.72,187.99,187.99,6361.0,175.7142,175.9939,175.3132,175.3132,6361.0
2022-09-26 11:45:00,187.97,188.64,187.77,188.56,3223.0,175.2945,175.9193,175.108,175.8447,3223.0
2022-09-26 11:50:00,188.49,188.52,188.24,188.48,6690.0,175.7795,175.8074,175.5463,175.7701,6690.0
2022-09-26 11:55:00,188.53,189.1,188.53,189.01,2568.0,175.8168,176.3483,175.8168,176.2644,2568.0
2022-09-26 12:00:00,188.87,188.9,188.42,188.62,4444.0,176.1338,176.1618,175.7142,175.9007,4444.0
2022-09-26 12:05:00,188.44,188.55,188.27,188.54,3033.0,175.7328,175.8354,175.5743,175.8261,3033.0
2022-09-26 12:10:00,188.5,188.82,188.47,188.75,5627.0,175.7888,176.0872,175.7608,176.0219,5627.0
2022-09-26 12:15:00,188.74,188.88,188.58,188.78,4304.0,176.0126,176.1432,175.8634,176.0499,4304.0
2022-09-26 12:20:00,188.81,188.98,188.24,188.25,9783.0,176.0779,176.2364,175.5463,175.5556,9783.0
2022-09-26 12:25:00,187.99,188.11,187.86,188.06,3475.0,175.3132,175.4251,175.1919,175.3784,3475.0
2022-09-26 12:30:00,188.0,188.06,187.57,187.61,3162.0,175.3225,175.3784,174.9215,174.9588,3162.0
2022-09-26 12:35:00,187.68,187.96,187.67,187.78,7557.0,175.0241,175.2852,175.0147,175.1173,7557.0
2022-09-26 12:40:00,187.65,187.8,187.36,187.45,9131.0,174.9961,175.136,174.7257,174.8096,9131.0
2022-09-26 12:45:00,187.49,187.95,187.35,187.95,3627.0,174.8469,175.2759,174.7163,175.2759,3627.0
2022-09-26 12:50:00,187.91,188.1,187.81,187.91,4476.0,175.2386,175.4157,175.1453,175.2386,4476.0
2022-09-26 12:55:00,187.97,188.28,187.97,188.21,3805.0,175.2945,175.5836,175.2945,175.5183,3805.0
2022-09-26 13:00:00,188.15,188.15,187.52,187.64,3897.0,175.4624,175.4624,174.8749,174.9868,3897.0
2022-09-26 13:05:00,187.46,187.55,187.26,187.31,3199.0,174.8189,174.9028,174.6324,174.679,3199.0
2022-09-26 13:10:00,187.31,187.31,186.78,186.96,5176.0,174.679,174.679,174.1848,174.3526,5176.0
2022-09-26 13:15:00,186.85,187.07,186.76,186.93,4260.0,174.25,174.4552,174.1661,174.3246,4260.0
2022-09-26 13:20:00,186.91,187.04,186.58,186.65,3893.0,174.306,174.4272,173.9982,174.0635,3893.0
2022-09-26 13:25:00,186.7,186.9,186.49,186.84,2815.0,174.1102,174.2967,173.9143,174.2407,2815.0
2022-09-26 13:30:00,186.9,187.61,186.89,187.37,7107.0,174.2967,174.9588,174.2873,174.735,7107.0
2022-09-26 13:35:00,187.36,187.56,187.25,187.26,9575.0,174.7257,174.9122,174.6231,174.6324,9575.0
2022-09-26 13:40:00,187.25,187.35,187.1,187.15,6986.0,174.6231,174.7163,174.4832,174.5298,6986.0
2022-09-26 13:45:00,187.42,187.59,187.33,187.51,6131.0,174.7816,174.9401,174.6977,174.8655,6131.0
2022-09-26 13:50:00,187.65,187.8,187.39,187.57,5317.0,174.9961,175.136,174.7536,174.9215,5317.0
2022-09-26 13:55:00,187.63,187.67,187.06,187.06,6507.0,174.9774,175.0147,174.4459,174.4459,6507.0
2022-09-26 14:00:00,187.04,187.8,186.92,187.73,9615.0,174.4272,175.136,174.3153,175.0707,9615.0
2022-09-26 14:05:00,187.7,187.8,187.58,187.8,4051.0,175.0427,175.136,174.9308,175.136,4051.0
2022-09-26 14:10:00,187.82,187.95,187.74,187.95,3639.0,175.1546,175.2759,175.08,175.2759,3639.0
2022-09-26 14:15:00,187.95,188.0,187.83,187.9,3503.0,175.2759,175.3225,175.164,175.2292,3503.0
2022-09-26 14:20:00,187.83,187.88,187.52,187.65,2924.0,175.164,175.2106,174.8749,174.9961,2924.0
2022-09-26 14:25:00,187.59,187.62,187.16,187.2,2700.0,174.9401,174.9681,174.5391,174.5764,2700.0
2022-09-26 14:30:00,187.17,187.47,187.17,187.34,4323.0,174.5485,174.8282,174.5485,174.707,4323.0
2022-09-26 14:35:00,187.42,187.42,187.04,187.38,4811.0,174.7816,174.7816,174.4272,174.7443,4811.0
2022-09-26 14:40:00,187.46,187.48,187.13,187.43,2729.0,174.8189,174.8376,174.5112,174.7909,2729.0
2022-09-26 14:45:00,187.51,188.28,187.51,188.15,3903.0,174.8655,175.5836,174.8655,175.4624,3903.0
2022-09-26 14:50:00,188.11,188.21,187.83,188.13,4277.0,175.4251,175.5183,175.164,175.4437,4277.0
2022-09-26 14:55:00,188.17,188.33,188.04,188.22,5936.0,175.481,175.6302,175.3598,175.5277,5936.0
2022-09-26 15:00:00,188.23,188.8,188.23,188.57,11561.0,175.537,176.0685,175.537,175.8541,11561.0
2022-09-26 15:05:00,188.53,188.76,188.17,188.73,10680.0,175.8168,176.0312,175.481,176.0033,10680.0
2022-09-26 15:10:00,188.68,188.69,188.38,188.44,11120.0,175.9566,175.966,175.6769,175.7328,11120.0
2022-09-26 15:15:00,188.39,188.57,187.76,188.38,20645.0,175.6862,175.8541,175.0987,175.6769,20645.0
2022-09-26 15:20:00,188.16,188.51,187.71,187.94,10413.0,175.4717,175.7981,175.052,175.2665,10413.0
2022-09-26 15:25:00,187.87,188.06,187.73,188.06,8195.0,175.2013,175.3784,175.0707,175.3784,8195.0
2022-09-26 15:30:00,188.05,188.11,187.67,188.01,19431.0,175.3691,175.4251,175.0147,175.3318,19431.0
2022-09-26 15:35:00,187.87,188.34,187.8,187.99,9732.0,175.2013,175.6396,175.136,175.3132,9732.0
2022-09-26 15:40:00,187.92,188.34,187.83,188.18,7029.0,175.2479,175.6396,175.164,175.4904,7029.0
2022-09-26 15:45:00,188.23,188.54,188.07,188.27,12761.0,175.537,175.8261,175.3878,175.5743,12761.0
2022-09-26 15:50:00,188.25,189.13,188.01,188.73,25778.0,175.5556,176.3763,175.3318,176.0033,25778.0
2022-09-26 15:55:00,188.67,188.67,187.08,187.4,78924.0,175.9473,175.9473,174.4645,174.763,78924.0
2022-09-27 09:30:00,188.48,189.17,188.45,189.17,12293.0,175.7701,176.4136,175.7421,176.4136,12293.0
2022-09-27 09:35:00,189.17,189.21,188.23,189.02,5658.0,176.4136,176.4509,175.537,176.2737,5658.0
2022-09-27 09:40:00,189.18,189.46,188.92,189.02,4354.0,176.4229,176.684,176.1805,176.2737,4354.0
2022-09-27 09:45:00,188.82,189.16,188.3,188.36,6523.0,176.0872,176.4043,175.6023,175.6582,6523.0
2022-09-27 09:50:00,188.24,188.54,187.84,188.48,4480.0,175.5463,175.8261,175.1733,175.7701,4480.0
2022-09-27 09:55:00,188.37,188.37,188.01,188.02,2197.0,175.6675,175.6675,175.3318,175.3411,2197.0
2022-09-27 10:00:00,188.06,188.06,186.55,187.09,8537.0,175.3784,175.3784,173.9703,174.4739,8537.0
2022-09-27 10:05:00,187.26,187.37,186.53,186.63,19192.0,174.6324,174.735,173.9516,174.0449,19192.0
2022-09-27 10:10:00,186.75,187.42,186.63,187.35,6813.0,174.1568,174.7816,174.0449,174.7163,6813.0
2022-09-27 10:15:00,187.37,187.37,186.7,187.13,7134.0,174.735,174.735,174.1102,174.5112,7134.0
2022-09-27 10:20:00,187.12,188.18,187.08,188.09,13061.0,174.5018,175.4904,174.4645,175.4064,13061.0
2022-09-27 10:25:00,188.11,188.27,187.17,187.18,4075.0,175.4251,175.5743,174.5485,174.5578,4075.0
2022-09-27 10:30:00,187.39,187.97,187.33,187.84,5043.0,174.7536,175.2945,174.6977,175.1733,5043.0
2022-09-27 10:35:00,187.8,188.41,187.8,187.82,3505.0,175.136,175.7048,175.136,175.1546,3505.0
2022-09-27 10:40:00,188.0,188.21,187.78,188.21,4200.0,175.3225,175.5183,175.1173,175.5183,4200.0
2022-09-27 10:45:00,188.2,188.63,187.97,188.52,4094.0,175.509,175.91,175.2945,175.8074,4094.0
2022-09-27 10:50:00,188.51,188.56,188.18,188.19,3590.0,175.7981,175.8447,175.4904,175.4997,3590.0
2022-09-27 10:55:00,188.28,188.39,188.01,188.23,2806.0,175.5836,175.6862,175.3318,175.537,2806.0
2022-09-27 11:00:00,188.16,188.16,187.67,187.72,3042.0,175.4717,175.4717,175.0147,175.0614,3042.0
2022-09-27 11:05:00,187.79,188.3,187.79,188.25,2700.0,175.1267,175.6023,175.1267,175.5556,2700.0
2022-09-27 11:10:00,188.3,188.3,187.7,187.83,4630.0,175.6023,175.6023,175.0427,175.164,4630.0
2022-09-27 11:15:00,187.75,188.05,187.69,187.88,7151.0,175.0894,175.3691,175.0334,175.2106,7151.0
2022-09-27 11:20:00,187.91,188.02,186.74,186.8,11724.0,175.2386,175.3411,174.1475,174.2034,11724.0
2022-09-27 11:25:00,186.87,186.94,186.02,186.28,12771.0,174.2687,174.334,173.476,173.7185,12771.0
2022-09-27 11:30:00,186.21,186.76,186.12,186.54,17675.0,173.6532,174.1661,173.5693,173.9609,17675.0
2022-09-27 11:35:00,186.47,186.85,186.36,186.68,3279.0,173.8957,174.25,173.7931,174.0915,3279.0
2022-09-27 11:40:00,186.55,186.67,186.26,186.46,5038.0,173.9703,174.0822,173.6998,173.8863,5038.0
2022-09-27 11:45:00,186.55,186.58,186.32,186.32,4048.0,173.9703,173.9982,173.7558,173.7558,4048.0
2022-09-27 11:50:00,186.43,186.56,186.06,186.15,3259.0,173.8584,173.9796,173.5133,173.5972,3259.0
2022-09-27 11:55:00,186.18,186.35,186.04,186.09,2244.0,173.6252,173.7838,173.4947,173.5413,2244.0
2022-09-27 12:00:00,186.02,186.12,185.64,186.01,2224.0,173.476,173.5693,173.1216,173.4667,2224.0
2022-09-27 12:05:00,185.91,185.91,185.34,185.61,1771.0,173.3734,173.3734,172.8419,173.0937,1771.0
2022-09-27 12:10:00,185.4,185.5,184.89,185.16,1675.0,172.8978,172.9911,172.4222,172.674,1675.0
2022-09-27 12:15:00,185.3,185.3,184.73,184.73,1730.0,172.8046,172.8046,172.273,172.273,1730.0
2022-09-27 12:20:00,184.48,184.76,184.33,184.62,3597.0,172.0399,172.301,171.9,172.1704,3597.0
2022-09-27 12:25:00,184.59,184.96,184.56,184.75,3701.0,172.1424,172.4875,172.1145,172.2917,3701.0
2022-09-27 12:30:00,184.79,184.98,184.77,184.98,706.0,172.329,172.5061,172.3103,172.5061,706.0
2022-09-27 12:35:00,184.96,184.96,184.46,184.67,10164.0,172.4875,172.4875,172.0212,172.217,10164.0
2022-09-27 12:40:00,184.64,184.84,184.44,184.74,4383.0,172.1891,172.3756,172.0026,172.2823,4383.0
2022-09-27 12:45:00,184.6,184.66,184.25,184.38,27079.0,172.1518,172.2077,171.8254,171.9466,27079.0
2022-09-27 12:50:00,184.43,184.67,183.97,184.59,15288.0,171.9932,172.217,171.5643,172.1424,15288.0
2022-09-27 12:55:00,184.65,184.65,184.38,184.43,7849.0,172.1984,172.1984,171.9466,171.9932,7849.0
2022-09-27 13:00:00,184.39,184.41,183.72,183.72,9922.0,171.9559,171.9746,171.3311,171.3311,9922.0
2022-09-27 13:05:00,183.71,183.98,183.5,183.55,17384.0,171.3218,171.5736,171.1259,171.1726,17384.0
2022-09-27 13:10:00,183.57,183.63,183.42,183.6,12010.0,171.1912,171.2472,171.0513,171.2192,12010.0
2022-09-27 13:15:00,183.55,183.63,183.36,183.41,31755.0,171.1726,171.2472,170.9954,171.042,31755.0
2022-09-27 13:20:00,183.36,183.43,183.14,183.17,5423.0,170.9954,171.0607,170.7902,170.8182,5423.0
2022-09-27 13:25:00,183.18,183.23,182.86,183.02,6886.0,170.8275,170.8742,170.5291,170.6783,6886.0
2022-09-27 13:30:00,183.0,183.25,182.81,183.1,10643.0,170.6597,170.8928,170.4825,170.7529,10643.0
2022-09-27 13:35:00,183.19,183.21,182.66,182.67,4509.0,170.8368,170.8555,170.3426,170.3519,4509.0
2022-09-27 13:40:00,182.71,182.76,182.42,182.52,12876.0,170.3892,170.4358,170.1188,170.212,12876.0
2022-09-27 13:45:00,182.59,182.71,182.43,182.53,11674.0,170.2773,170.3892,170.1281,170.2214,11674.0
2022-09-27 13:50:00,182.46,182.53,182.35,182.36,9093.0,170.1561,170.2214,170.0535,170.0628,9093.0
2022-09-27 13:55:00,182.34,182.57,182.03,182.51,13974.0,170.0442,170.2587,169.7551,170.2027,13974.0
2022-09-27 14:00:00,182.58,183.04,182.47,182.83,19834.0,170.268,170.697,170.1654,170.5011,19834.0
2022-09-27 14:05:00,182.81,182.88,182.71,182.76,8249.0,170.4825,170.5478,170.3892,170.4358,8249.0
2022-09-27 14:10:00,182.74,182.79,182.49,182.56,5539.0,170.4172,170.4638,170.1841,170.2493,5539.0
2022-09-27 14:15:00,182.45,182.54,182.21,182.42,8380.0,170.1467,170.2307,169.9229,170.1188,8380.0
2022-09-27 14:20:00,182.32,182.64,182.28,182.64,7609.0,170.0255,170.3239,169.9882,170.3239,7609.0
2022-09-27 14:25:00,182.63,183.02,182.63,182.99,7169.0,170.3146,170.6783,170.3146,170.6503,7169.0
2022-09-27 14:30:00,182.93,183.11,182.73,183.11,5631.0,170.5944,170.7622,170.4079,170.7622,5631.0
2022-09-27 14:35:00,182.98,183.53,182.98,183.53,26492.0,170.641,171.1539,170.641,171.1539,26492.0
2022-09-27 14:40:00,183.54,183.83,183.39,183.48,6577.0,171.1632,171.4337,171.0234,171.1073,6577.0
2022-09-27 14:45:00,183.53,184.14,183.42,184.14,5472.0,171.1539,171.7228,171.0513,171.7228,5472.0
2022-09-27 14:50:00,184.17,184.17,183.89,183.95,4865.0,171.7508,171.7508,171.4896,171.5456,4865.0
2022-09-27 14:55:00,183.75,183.9,183.68,183.71,5584.0,171.3591,171.499,171.2938,171.3218,5584.0
2022-09-27 15:00:00,183.65,183.67,183.15,183.49,8052.0,171.2658,171.2845,170.7995,171.1166,8052.0
2022-09-27 15:05:00,183.36,183.51,183.22,183.49,7811.0,170.9954,171.1353,170.8648,171.1166,7811.0
2022-09-27 15:10:00,183.42,183.42,183.13,183.27,4194.0,171.0513,171.0513,170.7809,170.9115,4194.0
2022-09-27 15:15:00,183.21,183.42,182.89,183.42,3829.0,170.8555,171.0513,170.5571,171.0513,3829.0
2022-09-27 15:20:00,183.36,183.63,183.3,183.44,4334.0,170.9954,171.2472,170.9394,171.07,4334.0
2022-09-27 15:25:00,183.45,183.46,183.01,183.28,6147.0,171.0793,171.0886,170.669,170.9208,6147.0
2022-09-27 15:30:00,183.33,183.33,182.75,182.98,9003.0,170.9674,170.9674,170.4265,170.641,9003.0
2022-09-27 15:35:00,182.98,183.15,182.76,182.93,12417.0,170.641,170.7995,170.4358,170.5944,12417.0
2022-09-27 15:40:00,182.91,183.45,182.89,183.34,18850.0,170.5757,171.0793,170.5571,170.9767,18850.0
2022-09-27 15:45:00,183.31,183.53,183.03,183.31,23774.0,170.9488,171.1539,170.6876,170.9488,23774.0
2022-09-27 15:50:00,183.34,183.94,183.34,183.91,28563.0,170.9767,171.5363,170.9767,171.5083,28563.0
2022-09-27 15:55:00,183.88,184.05,183.4,183.51,54023.0,171.4803,171.6389,171.0327,171.1353,54023.0
2022-09-28 09:30:00,185.21,185.84,184.05,184.98,16625.0,172.7206,173.3081,171.6389,172.5061,16625.0
2022-09-28 09:35:00,185.64,185.72,184.5,184.74,3923.0,173.1216,173.1962,172.0585,172.2823,3923.0
2022-09-28 09:40:00,184.75,185.2,184.34,184.56,2807.0,172.2917,172.7113,171.9093,172.1145,2807.0
2022-09-28 09:45:00,184.46,184.99,184.4,184.54,4218.0,172.0212,172.5155,171.9653,172.0958,4218.0
2022-09-28 09:50:00,184.56,185.29,184.56,185.16,3290.0,172.1145,172.7952,172.1145,172.674,3290.0
2022-09-28 09:55:00,185.17,185.67,185.13,185.34,1986.0,172.6833,173.1496,172.646,172.8419,1986.0
2022-09-28 10:00:00,185.21,186.16,185.18,185.82,11255.0,172.7206,173.6066,172.6927,173.2895,11255.0
2022-09-28 10:05:00,185.52,185.52,184.25,184.59,3648.0,173.0097,173.0097,171.8254,172.1424,3648.0
2022-09-28 10:10:00,184.46,185.11,184.45,184.88,4397.0,172.0212,172.6274,172.0119,172.4129,4397.0
2022-09-28 10:15:00,184.92,185.55,184.56,185.4,4658.0,172.4502,173.0377,172.1145,172.8978,4658.0
2022-09-28 10:20:00,185.39,186.09,185.39,186.09,2136.0,172.8885,173.5413,172.8885,173.5413,2136.0
2022-09-28 10:25:00,185.99,186.25,185.72,186.25,6490.0,173.448,173.6905,173.1962,173.6905,6490.0
2022-09-28 10:30:00,186.3,186.36,185.92,186.18,4778.0,173.7371,173.7931,173.3828,173.6252,4778.0
2022-09-28 10:35:00,186.09,186.42,185.79,186.33,6416.0,173.5413,173.849,173.2615,173.7651,6416.0
2022-09-28 10:40:00,186.33,186.8,186.21,186.64,6097.0,173.7651,174.2034,173.6532,174.0542,6097.0
2022-09-28 10:45:00,186.94,187.09,186.61,186.67,5677.0,174.334,174.4739,174.0262,174.0822,5677.0
2022-09-28 10:50:00,186.65,186.81,186.39,186.7,4210.0,174.0635,174.2127,173.8211,174.1102,4210.0
2022-09-28 10:55:00,186.76,186.76,186.37,186.54,8834.0,174.1661,174.1661,173.8024,173.9609,8834.0
2022-09-28 11:00:00,186.21,186.57,186.2,186.57,2442.0,173.6532,173.9889,173.6439,173.9889,2442.0
2022-09-28 11:05:00,186.44,186.54,186.28,186.29,6308.0,173.8677,173.9609,173.7185,173.7278,6308.0
2022-09-28 11:10:00,186.25,186.84,186.23,186.69,2633.0,173.6905,174.2407,173.6719,174.1008,2633.0
2022-09-28 11:15:00,186.64,186.99,186.61,186.88,4681.0,174.0542,174.3806,174.0262,174.278,4681.0
2022-09-28 11:20:00,186.97,187.43,186.97,187.26,6614.0,174.3619,174.7909,174.3619,174.6324,6614.0
2022-09-28 11:25:00,187.3,187.71,187.02,187.06,7581.0,174.6697,175.052,174.4086,174.4459,7581.0
2022-09-28 11:30:00,186.86,186.97,186.53,186.53,4899.0,174.2594,174.3619,173.9516,173.9516,4899.0
2022-09-28 11:35:00,186.75,187.06,186.52,186.64,13023.0,174.1568,174.4459,173.9423,174.0542,13023.0
2022-09-28 11:40:00,186.72,186.76,186.54,186.61,12975.0,174.1288,174.1661,173.9609,174.0262,12975.0
2022-09-28 11:45:00,186.69,187.0,186.5,187.0,23941.0,174.1008,174.3899,173.9236,174.3899,23941.0
2022-09-28 11:50:00,186.91,187.28,186.81,187.28,4575.0,174.306,174.651,174.2127,174.651,4575.0
2022-09-28 11:55:00,187.31,187.41,187.27,187.28,7686.0,174.679,174.7723,174.6417,174.651,7686.0
2022-09-28 12:00:00,187.3,188.16,187.3,188.09,21279.0,174.6697,175.4717,174.6697,175.4064,21279.0
2022-09-28 12:05:00,188.08,188.28,187.97,188.03,10256.0,175.3971,175.5836,175.2945,175.3505,10256.0
2022-09-28 12:10:00,188.16,188.51,188.15,188.51,4695.0,175.4717,175.7981,175.4624,175.7981,4695.0
2022-09-28 12:15:00,188.45,188.48,188.02,188.26,13118.0,175.7421,175.7701,175.3411,175.565,13118.0
2022-09-28 12:20:00,188.25,188.41,188.03,188.03,3636.0,175.5556,175.7048,175.3505,175.3505,3636.0
2022-09-28 12:25:00,187.95,188.34,187.95,188.03,6433.0,175.2759,175.6396,175.2759,175.3505,6433.0
2022-09-28 12:30:00,188.0,188.01,187.5,188.0,16287.0,175.3225,175.3318,174.8562,175.3225,16287.0
2022-09-28 12:35:00,187.91,188.05,187.57,187.57,2905.0,175.2386,175.3691,174.9215,174.9215,2905.0
2022-09-28 12:40:00,187.66,188.27,187.65,188.25,3516.0,175.0054,175.5743,174.9961,175.5556,3516.0
2022-09-28 12:45:00,188.21,188.26,188.05,188.11,2447.0,175.5183,175.565,175.3691,175.4251,2447.0
2022-09-28 12:50:00,188.02,188.06,187.88,187.95,2698.0,175.3411,175.3784,175.2106,175.2759,2698.0
2022-09-28 12:55:00,188.01,188.27,188.01,188.25,3459.0,175.3318,175.5743,175.3318,175.5556,3459.0
2022-09-28 13:00:00,188.25,188.25,187.95,188.1,2703.0,175.5556,175.5556,175.2759,175.4157,2703.0
2022-09-28 13:05:00,188.1,188.92,188.1,188.92,5564.0,175.4157,176.1805,175.4157,176.1805,5564.0
2022-09-28 13:10:00,188.74,188.9,188.56,188.78,9365.0,176.0126,176.1618,175.8447,176.0499,9365.0
2022-09-28 13:15:00,188.79,188.87,188.16,188.28,10203.0,176.0592,176.1338,175.4717,175.5836,10203.0
2022-09-28 13:20:00,188.17,188.47,188.02,188.3,16392.0,175.481,175.7608,175.3411,175.6023,16392.0
2022-09-28 13:25:00,188.26,188.26,187.71,187.72,1000.0,175.565,175.565,175.052,175.0614,1000.0
2022-09-28 13:30:00,187.71,188.09,187.56,188.08,7636.0,175.052,175.4064,174.9122,175.3971,7636.0
2022-09-28 13:35:00,188.18,188.21,187.92,188.15,12087.0,175.4904,175.5183,175.2479,175.4624,12087.0
2022-09-28 13:40:00,188.03,188.4,188.03,188.23,1496.0,175.3505,175.6955,175.3505,175.537,1496.0
2022-09-28 13:45:00,188.19,188.19,187.78,187.84,2204.0,175.4997,175.4997,175.1173,175.1733,2204.0
2022-09-28 13:50:00,187.69,188.0,187.61,188.0,4303.0,175.0334,175.3225,174.9588,175.3225,4303.0
2022-09-28 13:55:00,188.05,188.09,187.94,188.09,5910.0,175.3691,175.4064,175.2665,175.4064,5910.0
2022-09-28 14:00:00,188.05,188.13,187.92,188.13,4236.0,175.3691,175.4437,175.2479,175.4437,4236.0
2022-09-28 14:05:00,188.13,188.23,188.03,188.11,3763.0,175.4437,175.537,175.3505,175.4251,3763.0
2022-09-28 14:10:00,188.05,188.21,187.94,187.95,5350.0,175.3691,175.5183,175.2665,175.2759,5350.0
2022-09-28 14:15:00,187.94,188.11,187.8,187.97,6227.0,175.2665,175.4251,175.136,175.2945,6227.0
2022-09-28 14:20:00,187.91,187.94,187.77,187.91,5558.0,175.2386,175.2665,175.108,175.2386,5558.0
2022-09-28 14:25:00,187.86,187.89,187.69,187.82,2604.0,175.1919,175.2199,175.0334,175.1546,2604.0
2022-09-28 14:30:00,187.75,188.43,187.74,188.38,3354.0,175.0894,175.7235,175.08,175.6769,3354.0
2022-09-28 14:35:00,188.33,188.39,188.2,188.28,3119.0,175.6302,175.6862,175.509,175.5836,3119.0
2022-09-28 14:40:00,188.29,188.29,187.75,188.0,3152.0,175.5929,175.5929,175.0894,175.3225,3152.0
2022-09-28 14:45:00,187.98,188.16,187.96,188.05,2030.0,175.3038,175.4717,175.2852,175.3691,2030.0
2022-09-28 14:50:00,188.11,188.32,188.11,188.3,4320.0,175.4251,175.6209,175.4251,175.6023,4320.0
2022-09-28 14:55:00,188.19,188.39,188.19,188.28,2674.0,175.4997,175.6862,175.4997,175.5836,2674.0
2022-09-28 15:00:00,188.23,188.53,188.18,188.46,6484.0,175.537,175.8168,175.4904,175.7515,6484.0
2022-09-28 15:05:00,188.4,188.78,188.29,188.72,7329.0,175.6955,176.0499,175.5929,175.9939,7329.0
2022-09-28 15:10:00,188.77,188.92,188.65,188.8,4307.0,176.0406,176.1805,175.9287,176.0685,4307.0
2022-09-28 15:15:00,188.75,188.84,188.49,188.58,9695.0,176.0219,176.1058,175.7795,175.8634,9695.0
2022-09-28 15:20:00,188.62,188.82,188.6,188.74,7341.0,175.9007,176.0872,175.882,176.0126,7341.0
2022-09-28 15:25:00,188.76,189.24,188.75,189.24,16147.0,176.0312,176.4789,176.0219,176.4789,16147.0
2022-09-28 15:30:00,189.27,189.68,189.12,189.68,10116.0,176.5069,176.8892,176.367,176.8892,10116.0
2022-09-28 15:35:00,189.66,189.71,189.31,189.31,6906.0,176.8706,176.9172,176.5442,176.5442,6906.0
2022-09-28 15:40:00,189.38,189.93,189.37,189.84,5838.0,176.6094,177.1223,176.6001,177.0384,5838.0
2022-09-28 15:45:00,189.8,189.93,189.69,189.7,10622.0,177.0011,177.1223,176.8985,176.9079,10622.0
2022-09-28 15:50:00,189.54,189.6,189.12,189.23,32307.0,176.7586,176.8146,176.367,176.4695,32307.0
2022-09-28 15:55:00,189.2,189.27,188.38,188.5,62018.0,176.4416,176.5069,175.6769,175.7888,62018.0
2022-09-29 09:30:00,184.72,186.28,184.06,184.6,14184.0,173.4909,174.9561,172.871,173.3782,14184.0
2022-09-29 09:35:00,184.27,184.66,184.04,184.24,4984.0,173.0683,173.4346,172.8523,173.0401,4984.0
2022-09-29 09:40:00,184.2,184.2,183.27,183.85,4239.0,173.0025,173.0025,172.1291,172.6738,4239.0
2022-09-29 09:45:00,183.64,183.96,183.49,183.73,3999.0,172.4766,172.7771,172.3357,172.5611,3999.0
2022-09-29 09:50:00,183.81,184.0,183.31,183.39,5555.0,172.6362,172.8147,172.1666,172.2418,5555.0
2022-09-29 09:55:00,183.6,183.69,183.04,183.05,2076.0,172.439,172.5235,171.913,171.9224,2076.0
2022-09-29 10:00:00,183.07,183.07,182.28,182.54,5762.0,171.9412,171.9412,171.1992,171.4434,5762.0
2022-09-29 10:05:00,182.7,183.08,182.61,183.03,4717.0,171.5937,171.9506,171.5092,171.9037,4717.0
2022-09-29 10:10:00,182.76,183.01,182.66,182.69,5071.0,171.6501,171.8849,171.5561,171.5843,5071.0
2022-09-29 10:15:00,182.85,182.86,182.33,182.7,7402.0,171.7346,171.744,171.2462,171.5937,7402.0
2022-09-29 10:20:00,182.76,183.45,182.76,182.92,5307.0,171.6501,172.2981,171.6501,171.8003,5307.0
2022-09-29 10:25:00,182.9,183.51,182.84,183.51,5880.0,171.7816,172.3545,171.7252,172.3545,5880.0
2022-09-29 10:30:00,183.38,183.38,182.77,182.82,21835.0,172.2324,172.2324,171.6595,171.7064,21835.0
2022-09-29 10:35:00,182.77,182.77,182.27,182.5,24904.0,171.6595,171.6595,171.1899,171.4059,24904.0
2022-09-29 10:40:00,182.48,183.0,182.48,182.76,32658.0,171.3871,171.8755,171.3871,171.6501,32658.0
2022-09-29 10:45:00,182.83,182.89,182.5,182.58,41879.0,171.7158,171.7722,171.4059,171.481,41879.0
2022-09-29 10:50:00,182.56,183.0,182.49,182.73,51312.0,171.4622,171.8755,171.3965,171.6219,51312.0
2022-09-29 10:55:00,182.72,182.87,182.42,182.44,58626.0,171.6125,171.7534,171.3307,171.3495,58626.0
2022-09-29 11:00:00,182.38,183.18,182.35,182.81,17067.0,171.2932,172.0445,171.265,171.697,17067.0
2022-09-29 11:05:00,182.67,183.8,182.66,183.8,3887.0,171.5655,172.6268,171.5561,172.6268,3887.0
2022-09-29 11:10:00,183.71,183.78,183.31,183.33,3170.0,172.5423,172.6081,172.1666,172.1854,3170.0
2022-09-29 11:15:00,183.43,183.52,183.22,183.52,3554.0,172.2793,172.3639,172.0821,172.3639,3554.0
2022-09-29 11:20:00,183.42,183.42,182.95,183.09,7377.0,172.2699,172.2699,171.8285,171.96,7377.0
2022-09-29 11:25:00,183.06,183.29,182.85,183.17,9332.0,171.9318,172.1478,171.7346,172.0351,9332.0
2022-09-29 11:30:00,183.13,183.54,183.04,183.49,2300.0,171.9976,172.3826,171.913,172.3357,2300.0
2022-09-29 11:35:00,183.44,183.72,183.44,183.54,2437.0,172.2887,172.5517,172.2887,172.3826,2437.0
2022-09-29 11:40:00,183.47,183.8,183.33,183.8,2016.0,172.3169,172.6268,172.1854,172.6268,2016.0
2022-09-29 11:45:00,183.81,183.95,183.65,183.88,3164.0,172.6362,172.7677,172.486,172.702,3164.0
2022-09-29 11:50:00,183.93,184.41,183.86,184.36,3747.0,172.7489,173.1998,172.6832,173.1528,3747.0
2022-09-29 11:55:00,184.31,184.36,183.88,183.88,6030.0,173.1058,173.1528,172.702,172.702,6030.0
2022-09-29 12:00:00,183.84,183.92,183.64,183.92,2345.0,172.6644,172.7395,172.4766,172.7395,2345.0
2022-09-29 12:05:00,183.86,184.09,183.86,184.08,4229.0,172.6832,172.8992,172.6832,172.8898,4229.0
2022-09-29 12:10:00,184.01,184.06,183.74,183.94,2232.0,172.8241,172.871,172.5705,172.7583,2232.0
2022-09-29 12:15:00,183.83,183.94,183.5,183.52,11575.0,172.655,172.7583,172.3451,172.3639,11575.0
2022-09-29 12:20:00,183.43,183.46,183.14,183.4,14312.0,172.2793,172.3075,172.007,172.2512,14312.0
2022-09-29 12:25:00,183.32,183.54,183.32,183.54,4280.0,172.176,172.3826,172.176,172.3826,4280.0
2022-09-29 12:30:00,183.51,183.86,183.46,183.83,2867.0,172.3545,172.6832,172.3075,172.655,2867.0
2022-09-29 12:35:00,183.82,184.06,183.53,184.06,19072.0,172.6456,172.871,172.3733,172.871,19072.0
2022-09-29 12:40:00,183.98,184.15,183.81,184.11,8221.0,172.7959,172.9556,172.6362,172.918,8221.0
2022-09-29 12:45:00,184.06,184.07,183.74,183.75,4591.0,172.871,172.8804,172.5705,172.5799,4591.0
2022-09-29 12:50:00,183.55,183.81,183.51,183.65,7985.0,172.392,172.6362,172.3545,172.486,7985.0
2022-09-29 12:55:00,183.7,183.76,183.29,183.31,2108.0,172.5329,172.5893,172.1478,172.1666,2108.0
2022-09-29 13:00:00,183.29,183.32,183.04,183.16,2611.0,172.1478,172.176,171.913,172.0257,2611.0
2022-09-29 13:05:00,183.08,183.16,182.84,182.86,2793.0,171.9506,172.0257,171.7252,171.744,2793.0
2022-09-29 13:10:00,182.86,183.07,182.84,183.03,5483.0,171.744,171.9412,171.7252,171.9037,5483.0
2022-09-29 13:15:00,183.09,183.2,183.0,183.01,2340.0,171.96,172.0633,171.8755,171.8849,2340.0
2022-09-29 13:20:00,182.9,182.9,182.62,182.64,3351.0,171.7816,171.7816,171.5186,171.5374,3351.0
2022-09-29 13:25:00,182.67,183.02,182.66,182.81,5768.0,171.5655,171.8943,171.5561,171.697,5768.0
2022-09-29 13:30:00,182.7,183.13,182.67,183.12,6804.0,171.5937,171.9976,171.5655,171.9882,6804.0
2022-09-29 13:35:00,183.28,183.29,183.07,183.13,4237.0,172.1385,172.1478,171.9412,171.9976,4237.0
2022-09-29 13:40:00,183.08,183.12,182.84,183.12,18592.0,171.9506,171.9882,171.7252,171.9882,18592.0
2022-09-29 13:45:00,183.11,183.22,183.05,183.05,2973.0,171.9788,172.0821,171.9224,171.9224,2973.0
2022-09-29 13:50:00,183.09,183.14,182.79,182.93,6377.0,171.96,172.007,171.6782,171.8097,6377.0
2022-09-29 13:55:00,182.89,182.9,182.54,182.59,2056.0,171.7722,171.7816,171.4434,171.4904,2056.0
2022-09-29 14:00:00,182.57,182.57,182.3,182.48,6163.0,171.4716,171.4716,171.218,171.3871,6163.0
2022-09-29 14:05:00,182.42,182.84,182.42,182.76,3681.0,171.3307,171.7252,171.3307,171.6501,3681.0
2022-09-29 14:10:00,182.77,182.78,182.63,182.63,3168.0,171.6595,171.6689,171.528,171.528,3168.0
2022-09-29 14:15:00,182.65,182.67,182.25,182.37,5745.0,171.5468,171.5655,171.1711,171.2838,5745.0
2022-09-29 14:20:00,182.38,182.6,182.34,182.58,2299.0,171.2932,171.4998,171.2556,171.481,2299.0
2022-09-29 14:25:00,182.55,182.9,182.44,182.84,3936.0,171.4528,171.7816,171.3495,171.7252,3936.0
2022-09-29 14:30:00,182.84,183.06,182.8,182.9,2143.0,171.7252,171.9318,171.6876,171.7816,2143.0
2022-09-29 14:35:00,182.91,183.41,182.88,183.24,5332.0,171.7909,172.2606,171.7628,172.1009,5332.0
2022-09-29 14:40:00,183.3,183.3,183.03,183.07,3484.0,172.1572,172.1572,171.9037,171.9412,3484.0
2022-09-29 14:45:00,183.12,183.27,182.9,183.0,15383.0,171.9882,172.1291,171.7816,171.8755,15383.0
2022-09-29 14:50:00,182.88,182.88,182.45,182.45,3829.0,171.7628,171.7628,171.3589,171.3589,3829.0
2022-09-29 14:55:00,182.48,182.67,182.3,182.3,6390.0,171.3871,171.5655,171.218,171.218,6390.0
2022-09-29 15:00:00,182.3,182.74,182.27,182.61,4532.0,171.218,171.6313,171.1899,171.5092,4532.0
2022-09-29 15:05:00,182.71,182.83,182.38,182.38,7689.0,171.6031,171.7158,171.2932,171.2932,7689.0
2022-09-29 15:10:00,182.31,182.87,182.26,182.87,38927.0,171.2274,171.7534,171.1805,171.7534,38927.0
2022-09-29 15:15:00,182.84,183.24,182.83,183.19,5518.0,171.7252,172.1009,171.7158,172.0539,5518.0
2022-09-29 15:20:00,183.17,183.41,183.13,183.31,11753.0,172.0351,172.2606,171.9976,172.1666,11753.0
2022-09-29 15:25:00,183.26,183.27,182.93,183.1,4670.0,172.1197,172.1291,171.8097,171.9694,4670.0
2022-09-29 15:30:00,182.93,183.8,182.93,183.8,14402.0,171.8097,172.6268,171.8097,172.6268,14402.0
2022-09-29 15:35:00,183.7,184.27,183.49,183.91,9318.0,172.5329,173.0683,172.3357,172.7302,9318.0
2022-09-29 15:40:00,183.99,184.01,183.6,183.91,8528.0,172.8053,172.8241,172.439,172.7302,8528.0
2022-09-29 15:45:00,183.83,184.0,183.55,183.56,16203.0,172.655,172.8147,172.392,172.4014,16203.0
2022-09-29 15:50:00,183.59,183.86,183.5,183.8,24658.0,172.4296,172.6832,172.3451,172.6268,24658.0
2022-09-29 15:55:00,183.8,184.25,183.67,183.75,48106.0,172.6268,173.0495,172.5047,172.5799,48106.0
2022-09-30 09:30:00,184.72,184.72,183.39,183.91,14786.0,173.4909,173.4909,172.2418,172.7302,14786.0
2022-09-30 09:35:00,183.58,183.77,181.75,182.36,6091.0,172.4202,172.5987,170.7015,171.2744,6091.0
2022-09-30 09:40:00,182.38,184.1,182.3,183.59,6482.0,171.2932,172.9086,171.218,172.4296,6482.0
2022-09-30 09:45:00,183.63,183.63,182.93,183.49,3555.0,172.4672,172.4672,171.8097,172.3357,3555.0
2022-09-30 09:50:00,183.47,184.58,183.46,184.5,4583.0,172.3169,173.3594,172.3075,173.2843,4583.0
2022-09-30 09:55:00,184.5,184.74,184.08,184.12,3682.0,173.2843,173.5097,172.8898,172.9274,3682.0
2022-09-30 10:00:00,184.04,184.43,183.87,184.34,3000.0,172.8523,173.2185,172.6926,173.134,3000.0
2022-09-30 10:05:00,184.29,184.31,183.81,184.21,2308.0,173.0871,173.1058,172.6362,173.0119,2308.0
2022-09-30 10:10:00,184.03,184.23,183.7,183.75,2105.0,172.8429,173.0307,172.5329,172.5799,2105.0
2022-09-30 10:15:00,183.84,183.92,183.37,183.92,6581.0,172.6644,172.7395,172.223,172.7395,6581.0
2022-09-30 10:20:00,184.09,184.15,183.87,183.89,3462.0,172.8992,172.9556,172.6926,172.7114,3462.0
2022-09-30 10:25:00,183.84,184.26,183.37,183.97,2786.0,172.6644,173.0589,172.223,172.7865,2786.0
2022-09-30 10:30:00,183.9,184.35,183.73,184.14,4716.0,172.7208,173.1434,172.5611,172.9462,4716.0
2022-09-30 10:35:00,184.17,184.43,184.15,184.29,1461.0,172.9744,173.2185,172.9556,173.0871,1461.0
2022-09-30 10:40:00,184.36,184.61,184.24,184.51,3473.0,173.1528,173.3876,173.0401,173.2937,3473.0
2022-09-30 10:45:00,184.45,184.45,184.0,184.38,3047.0,173.2373,173.2373,172.8147,173.1716,3047.0
2022-09-30 10:50:00,184.24,184.69,184.23,184.53,4752.0,173.0401,173.4627,173.0307,173.3125,4752.0
2022-09-30 10:55:00,184.35,184.36,184.18,184.28,2697.0,173.1434,173.1528,172.9837,173.0777,2697.0
2022-09-30 11:00:00,184.32,184.5,184.02,184.5,3664.0,173.1152,173.2843,172.8335,173.2843,3664.0
2022-09-30 11:05:00,184.59,185.07,184.37,184.96,3419.0,173.3688,173.8196,173.1622,173.7163,3419.0
2022-09-30 11:10:00,184.96,185.05,184.72,184.92,3952.0,173.7163,173.8009,173.4909,173.6788,3952.0
2022-09-30 11:15:00,184.9,185.27,184.86,185.02,2618.0,173.66,174.0075,173.6224,173.7727,2618.0
2022-09-30 11:20:00,185.08,185.39,185.08,185.26,1300.0,173.829,174.1202,173.829,173.9981,1300.0
2022-09-30 11:25:00,185.22,185.54,185.09,185.09,5159.0,173.9605,174.2611,173.8384,173.8384,5159.0
2022-09-30 11:30:00,184.98,185.29,184.98,185.29,3205.0,173.7351,174.0263,173.7351,174.0263,3205.0
2022-09-30 11:35:00,185.15,185.24,184.71,184.71,2273.0,173.8948,173.9793,173.4815,173.4815,2273.0
2022-09-30 11:40:00,184.76,184.76,184.01,184.29,1718.0,173.5285,173.5285,172.8241,173.0871,1718.0
2022-09-30 11:45:00,184.15,184.32,184.07,184.07,3201.0,172.9556,173.1152,172.8804,172.8804,3201.0
2022-09-30 11:50:00,184.04,184.12,183.94,184.0,3258.0,172.8523,172.9274,172.7583,172.8147,3258.0
2022-09-30 11:55:00,183.93,184.07,183.9,184.0,3634.0,172.7489,172.8804,172.7208,172.8147,3634.0
2022-09-30 12:00:00,183.94,183.94,183.56,183.76,1749.0,172.7583,172.7583,172.4014,172.5893,1749.0
2022-09-30 12:05:00,183.65,183.89,183.54,183.59,5095.0,172.486,172.7114,172.3826,172.4296,5095.0
2022-09-30 12:10:00,183.68,183.85,183.55,183.72,4773.0,172.5141,172.6738,172.392,172.5517,4773.0
2022-09-30 12:15:00,183.75,183.93,183.68,183.75,6337.0,172.5799,172.7489,172.5141,172.5799,6337.0
2022-09-30 12:20:00,183.67,183.67,183.1,183.6,4896.0,172.5047,172.5047,171.9694,172.439,4896.0
2022-09-30 12:25:00,183.6,183.63,183.22,183.32,4061.0,172.439,172.4672,172.0821,172.176,4061.0
2022-09-30 12:30:00,183.27,183.72,183.23,183.65,5395.0,172.1291,172.5517,172.0915,172.486,5395.0
2022-09-30 12:35:00,183.64,183.94,183.53,183.81,3948.0,172.4766,172.7583,172.3733,172.6362,3948.0
2022-09-30 12:40:00,183.74,183.8,183.59,183.77,2700.0,172.5705,172.6268,172.4296,172.5987,2700.0
2022-09-30 12:45:00,183.73,183.82,183.63,183.69,2400.0,172.5611,172.6456,172.4672,172.5235,2400.0
2022-09-30 12:50:00,183.78,183.84,183.6,183.7,2616.0,172.6081,172.6644,172.439,172.5329,2616.0
2022-09-30 12:55:00,183.57,183.9,183.57,183.89,1937.0,172.4108,172.7208,172.4108,172.7114,1937.0
2022-09-30 13:00:00,183.73,183.81,183.54,183.7,2440.0,172.5611,172.6362,172.3826,172.5329,2440.0
2022-09-30 13:05:00,183.73,184.01,183.72,183.96,997.0,172.5611,172.8241,172.5517,172.7771,997.0
2022-09-30 13:10:00,183.96,184.04,183.72,183.73,1100.0,172.7771,172.8523,172.5517,172.5611,1100.0
2022-09-30 13:15:00,183.69,183.87,183.55,183.59,2587.0,172.5235,172.6926,172.392,172.4296,2587.0
2022-09-30 13:20:00,183.7,183.84,183.62,183.64,2679.0,172.5329,172.6644,172.4578,172.4766,2679.0
2022-09-30 13:25:00,183.66,183.95,183.54,183.84,4548.0,172.4954,172.7677,172.3826,172.6644,4548.0
2022-09-30 13:30:00,183.86,183.94,183.55,183.69,7880.0,172.6832,172.7583,172.392,172.5235,7880.0
2022-09-30 13:35:00,183.46,183.46,183.27,183.33,1217.0,172.3075,172.3075,172.1291,172.1854,1217.0
2022-09-30 13:40:00,183.34,183.34,183.07,183.09,1400.0,172.1948,172.1948,171.9412,171.96,1400.0
2022-09-30 13:45:00,183.01,183.08,182.84,182.91,3831.0,171.8849,171.9506,171.7252,171.7909,3831.0
2022-09-30 13:50:00,182.82,183.07,182.71,182.86,6478.0,171.7064,171.9412,171.6031,171.744,6478.0
2022-09-30 13:55:00,182.84,183.07,182.81,182.92,8287.0,171.7252,171.9412,171.697,171.8003,8287.0
2022-09-30 14:00:00,182.73,182.91,182.51,182.59,6940.0,171.6219,171.7909,171.4153,171.4904,6940.0
2022-09-30 14:05:00,182.61,182.82,182.45,182.62,13095.0,171.5092,171.7064,171.3589,171.5186,13095.0
2022-09-30 14:10:00,182.64,183.09,182.64,183.03,2793.0,171.5374,171.96,171.5374,171.9037,2793.0
2022-09-30 14:15:00,182.97,183.38,182.97,183.14,6975.0,171.8473,172.2324,171.8473,172.007,6975.0
2022-09-30 14:20:00,183.11,183.23,182.82,182.86,3246.0,171.9788,172.0915,171.7064,171.744,3246.0
2022-09-30 14:25:00,182.9,182.9,182.54,182.64,2596.0,171.7816,171.7816,171.4434,171.5374,2596.0
2022-09-30 14:30:00,182.72,182.96,182.54,182.96,6499.0,171.6125,171.8379,171.4434,171.8379,6499.0
2022-09-30 14:35:00,182.96,182.96,182.54,182.61,3308.0,171.8379,171.8379,171.4434,171.5092,3308.0
2022-09-30 14:40:00,182.63,182.66,181.95,182.33,5467.0,171.528,171.5561,170.8893,171.2462,5467.0
2022-09-30 14:45:00,182.27,182.27,181.77,181.99,9652.0,171.1899,171.1899,170.7202,170.9269,9652.0
2022-09-30 14:50:00,181.94,182.04,181.76,181.83,8766.0,170.8799,170.9738,170.7109,170.7766,8766.0
2022-09-30 14:55:00,181.82,181.82,181.39,181.47,12318.0,170.7672,170.7672,170.3633,170.4385,12318.0
2022-09-30 15:00:00,181.41,182.09,181.41,181.83,22107.0,170.3821,171.0208,170.3821,170.7766,22107.0
2022-09-30 15:05:00,181.87,182.07,181.68,181.72,9341.0,170.8142,171.002,170.6357,170.6733,9341.0
2022-09-30 15:10:00,181.68,181.98,181.35,181.47,7481.0,170.6357,170.9175,170.3258,170.4385,7481.0
2022-09-30 15:15:00,181.34,181.92,181.32,181.78,8012.0,170.3164,170.8611,170.2976,170.7296,8012.0
2022-09-30 15:20:00,181.75,181.8,181.39,181.64,6951.0,170.7015,170.7484,170.3633,170.5982,6951.0
2022-09-30 15:25:00,181.56,181.77,181.16,181.76,15434.0,170.523,170.7202,170.1473,170.7109,15434.0
2022-09-30 15:30:00,181.72,181.97,181.33,181.42,20994.0,170.6733,170.9081,170.307,170.3915,20994.0
2022-09-30 15:35:00,181.48,181.53,181.24,181.46,13150.0,170.4479,170.4948,170.2225,170.4291,13150.0
2022-09-30 15:40:00,181.35,181.73,181.3,181.56,13264.0,170.3258,170.6827,170.2788,170.523,13264.0
2022-09-30 15:45:00,181.63,181.88,181.47,181.62,15001.0,170.5888,170.8236,170.4385,170.5794,15001.0
2022-09-30 15:50:00,181.58,181.58,180.73,180.77,39359.0,170.5418,170.5418,169.7435,169.781,39359.0
2022-09-30 15:55:00,180.78,180.85,180.27,180.65,121506.0,169.7904,169.8562,169.3114,169.6683,121506.0
2022-10-03 09:30:00,182.55,183.57,182.52,182.66,14723.0,171.4528,172.4108,171.4247,171.5561,14723.0
2022-10-03 09:35:00,182.75,182.75,181.37,182.2,11897.0,171.6407,171.6407,170.3446,171.1241,11897.0
2022-10-03 09:40:00,182.15,183.41,181.87,183.24,9685.0,171.0771,172.2606,170.8142,172.1009,9685.0
2022-10-03 09:45:00,183.25,183.89,183.24,183.64,2242.0,172.1103,172.7114,172.1009,172.4766,2242.0
2022-10-03 09:50:00,183.75,183.79,183.05,183.42,6500.0,172.5799,172.6175,171.9224,172.2699,6500.0
2022-10-03 09:55:00,183.58,183.74,183.22,183.52,5839.0,172.4202,172.5705,172.0821,172.3639,5839.0
2022-10-03 10:00:00,183.91,185.2,183.84,185.11,6577.0,172.7302,173.9417,172.6644,173.8572,6577.0
2022-10-03 10:05:00,185.25,185.75,185.25,185.44,3501.0,173.9887,174.4583,173.9887,174.1671,3501.0
2022-10-03 10:10:00,185.26,186.17,185.26,185.88,8043.0,173.9981,174.8528,173.9981,174.5804,8043.0
2022-10-03 10:15:00,186.13,186.14,185.73,186.03,10547.0,174.8152,174.8246,174.4395,174.7213,10547.0
2022-10-03 10:20:00,186.18,186.35,185.74,186.06,4928.0,174.8622,175.0218,174.4489,174.7495,4928.0
2022-10-03 10:25:00,186.14,186.46,185.9,185.91,4433.0,174.8246,175.1251,174.5992,174.6086,4433.0
2022-10-03 10:30:00,185.85,186.02,185.55,185.63,2334.0,174.5522,174.7119,174.2705,174.3456,2334.0
2022-10-03 10:35:00,185.83,186.01,185.38,185.38,8246.0,174.5334,174.7025,174.1108,174.1108,8246.0
2022-10-03 10:40:00,185.37,185.77,185.2,185.77,3061.0,174.1014,174.4771,173.9417,174.4771,3061.0
2022-10-03 10:45:00,185.68,186.04,185.67,185.82,3502.0,174.3926,174.7307,174.3832,174.524,3502.0
2022-10-03 10:50:00,185.74,186.26,185.64,186.16,4084.0,174.4489,174.9373,174.355,174.8434,4084.0
2022-10-03 10:55:00,186.29,186.45,185.98,185.98,3414.0,174.9655,175.1158,174.6743,174.6743,3414.0
2022-10-03 11:00:00,186.0,186.31,186.0,186.31,1936.0,174.6931,174.9843,174.6931,174.9843,1936.0
2022-10-03 11:05:00,186.2,186.47,185.95,186.42,7482.0,174.8809,175.1345,174.6461,175.0876,7482.0
2022-10-03 11:10:00,186.47,186.58,186.13,186.23,6258.0,175.1345,175.2378,174.8152,174.9091,6258.0
2022-10-03 11:15:00,186.4,186.4,186.01,186.16,4808.0,175.0688,175.0688,174.7025,174.8434,4808.0
2022-10-03 11:20:00,186.19,186.46,186.07,186.4,5099.0,174.8716,175.1251,174.7589,175.0688,5099.0
2022-10-03 11:25:00,186.46,186.47,186.23,186.3,3054.0,175.1251,175.1345,174.9091,174.9749,3054.0
2022-10-03 11:30:00,186.39,186.68,186.35,186.35,3995.0,175.0594,175.3318,175.0218,175.0218,3995.0
2022-10-03 11:35:00,186.33,186.34,186.02,186.17,3485.0,175.003,175.0124,174.7119,174.8528,3485.0
2022-10-03 11:40:00,186.17,186.23,185.76,186.15,6206.0,174.8528,174.9091,174.4677,174.834,6206.0
2022-10-03 11:45:00,186.17,186.46,186.09,186.35,2231.0,174.8528,175.1251,174.7776,175.0218,2231.0
2022-10-03 11:50:00,186.41,186.5,186.19,186.25,2658.0,175.0782,175.1627,174.8716,174.9279,2658.0
2022-10-03 11:55:00,186.15,186.32,185.99,186.27,7018.0,174.834,174.9937,174.6837,174.9467,7018.0
2022-10-03 12:00:00,186.37,186.71,186.37,186.52,2551.0,175.0406,175.3599,175.0406,175.1815,2551.0
2022-10-03 12:05:00,186.52,186.74,186.48,186.71,1689.0,175.1815,175.3881,175.1439,175.3599,1689.0
2022-10-03 12:10:00,186.74,186.8,186.72,186.73,1100.0,175.3881,175.4445,175.3693,175.3787,1100.0
2022-10-03 12:15:00,186.71,186.71,186.28,186.35,3425.0,175.3599,175.3599,174.9561,175.0218,3425.0
2022-10-03 12:20:00,186.34,186.52,186.13,186.52,3715.0,175.0124,175.1815,174.8152,175.1815,3715.0
2022-10-03 12:25:00,186.59,186.63,185.94,185.94,3935.0,175.2472,175.2848,174.6368,174.6368,3935.0
2022-10-03 12:30:00,185.96,186.22,185.9,186.22,1956.0,174.6555,174.8997,174.5992,174.8997,1956.0
2022-10-03 12:35:00,186.26,186.26,185.93,186.13,2721.0,174.9373,174.9373,174.6274,174.8152,2721.0
2022-10-03 12:40:00,186.14,186.21,185.79,185.9,4756.0,174.8246,174.8903,174.4959,174.5992,4756.0
2022-10-03 12:45:00,185.88,186.02,185.8,185.93,3267.0,174.5804,174.7119,174.5053,174.6274,3267.0
2022-10-03 12:50:00,186.0,186.05,185.69,185.88,4268.0,174.6931,174.7401,174.402,174.5804,4268.0
2022-10-03 12:55:00,185.84,186.26,185.84,186.26,2476.0,174.5428,174.9373,174.5428,174.9373,2476.0
2022-10-03 13:00:00,186.25,186.36,186.23,186.36,1287.0,174.9279,175.0312,174.9091,175.0312,1287.0
2022-10-03 13:05:00,186.35,186.52,186.22,186.43,3030.0,175.0218,175.1815,174.8997,175.097,3030.0
2022-10-03 13:10:00,186.37,186.5,186.22,186.34,1479.0,175.0406,175.1627,174.8997,175.0124,1479.0
2022-10-03 13:15:00,186.26,186.46,186.2,186.46,4147.0,174.9373,175.1251,174.8809,175.1251,4147.0
2022-10-03 13:20:00,186.43,186.88,186.39,186.87,1800.0,175.097,175.5196,175.0594,175.5102,1800.0
2022-10-03 13:25:00,186.76,187.19,186.71,187.08,17052.0,175.4069,175.8108,175.3599,175.7075,17052.0
2022-10-03 13:30:00,187.11,187.67,187.11,187.67,5774.0,175.7356,176.2616,175.7356,176.2616,5774.0
2022-10-03 13:35:00,187.66,187.67,187.22,187.26,5749.0,176.2522,176.2616,175.8389,175.8765,5749.0
2022-10-03 13:40:00,187.25,187.31,186.96,187.04,4125.0,175.8671,175.9235,175.5947,175.6699,4125.0
2022-10-03 13:45:00,187.06,187.25,187.06,187.13,2821.0,175.6887,175.8671,175.6887,175.7544,2821.0
2022-10-03 13:50:00,187.0,187.0,186.8,186.83,1643.0,175.6323,175.6323,175.4445,175.4727,1643.0
2022-10-03 13:55:00,186.86,186.93,186.73,186.82,3190.0,175.5008,175.5666,175.3787,175.4633,3190.0
2022-10-03 14:00:00,186.86,187.14,186.84,187.01,7635.0,175.5008,175.7638,175.482,175.6417,7635.0
2022-10-03 14:05:00,187.03,187.27,186.92,186.92,3002.0,175.6605,175.8859,175.5572,175.5572,3002.0
2022-10-03 14:10:00,187.01,187.12,186.9,187.11,4200.0,175.6417,175.745,175.5384,175.7356,4200.0
2022-10-03 14:15:00,187.0,187.17,186.99,187.06,2144.0,175.6323,175.792,175.6229,175.6887,2144.0
2022-10-03 14:20:00,187.12,187.45,187.04,187.41,10484.0,175.745,176.055,175.6699,176.0174,10484.0
2022-10-03 14:25:00,187.43,187.47,187.14,187.35,16768.0,176.0362,176.0737,175.7638,175.961,16768.0
2022-10-03 14:30:00,187.35,187.6,187.27,187.6,1804.0,175.961,176.1958,175.8859,176.1958,1804.0
2022-10-03 14:35:00,187.6,187.7,187.59,187.69,1866.0,176.1958,176.2898,176.1865,176.2804,1866.0
2022-10-03 14:40:00,187.74,187.96,187.72,187.93,1764.0,176.3273,176.534,176.3085,176.5058,1764.0
2022-10-03 14:45:00,187.97,188.12,187.78,187.78,4729.0,176.5434,176.6842,176.3649,176.3649,4729.0
2022-10-03 14:50:00,187.87,188.2,187.87,188.04,5564.0,176.4494,176.7594,176.4494,176.6091,5564.0
2022-10-03 14:55:00,188.13,188.42,188.13,188.16,3642.0,176.6936,176.966,176.6936,176.7218,3642.0
2022-10-03 15:00:00,188.17,188.21,187.91,187.91,3739.0,176.7312,176.7688,176.487,176.487,3739.0
2022-10-03 15:05:00,188.02,188.09,187.89,187.9,5084.0,176.5903,176.6561,176.4682,176.4776,5084.0
2022-10-03 15:10:00,187.88,187.89,187.64,187.64,8753.0,176.4588,176.4682,176.2334,176.2334,8753.0
2022-10-03 15:15:00,187.64,187.64,187.31,187.52,8205.0,176.2334,176.2334,175.9235,176.1207,8205.0
2022-10-03 15:20:00,187.54,187.73,187.49,187.62,6759.0,176.1395,176.3179,176.0925,176.2146,6759.0
2022-10-03 15:25:00,187.69,187.81,187.57,187.57,5745.0,176.2804,176.3931,176.1677,176.1677,5745.0
2022-10-03 15:30:00,187.56,187.66,187.27,187.35,6167.0,176.1583,176.2522,175.8859,175.961,6167.0
2022-10-03 15:35:00,187.33,187.42,187.21,187.26,7298.0,175.9423,176.0268,175.8296,175.8765,7298.0
2022-10-03 15:40:00,187.25,187.27,187.07,187.15,8641.0,175.8671,175.8859,175.6981,175.7732,8641.0
2022-10-03 15:45:00,187.11,187.3,186.9,187.0,10391.0,175.7356,175.9141,175.5384,175.6323,10391.0
2022-10-03 15:50:00,187.02,187.22,186.76,187.1,22447.0,175.6511,175.8389,175.4069,175.7262,22447.0
2022-10-03 15:55:00,187.09,187.09,186.7,186.91,52611.0,175.7168,175.7168,175.3506,175.5478,52611.0
2022-10-04 09:30:00,189.66,191.16,189.26,190.8,30389.0,178.1306,179.5394,177.7549,179.2013,30389.0
2022-10-04 09:35:00,190.65,191.5,190.62,191.5,3277.0,179.0604,179.8588,179.0323,179.8588,3277.0
2022-10-04 09:40:00,191.5,191.74,191.2,191.29,5182.0,179.8588,180.0842,179.577,179.6615,5182.0
2022-10-04 09:45:00,191.26,191.59,191.24,191.25,3546.0,179.6334,179.9433,179.6146,179.624,3546.0
2022-10-04 09:50:00,191.35,191.58,191.3,191.3,2640.0,179.7179,179.9339,179.6709,179.6709,2640.0
2022-10-04 09:55:00,191.29,191.37,191.05,191.27,3186.0,179.6615,179.7367,179.4361,179.6427,3186.0
2022-10-04 10:00:00,191.52,192.26,191.52,192.08,5957.0,179.8775,180.5726,179.8775,180.4035,5957.0
2022-10-04 10:05:00,191.98,192.11,191.76,192.11,3200.0,180.3096,180.4317,180.103,180.4317,3200.0
2022-10-04 10:10:00,192.0,192.22,191.91,192.06,4367.0,180.3284,180.535,180.2438,180.3847,4367.0
2022-10-04 10:15:00,192.06,192.37,192.04,192.24,11628.0,180.3847,180.6759,180.3659,180.5538,11628.0
2022-10-04 10:20:00,192.23,192.33,191.7,191.99,6693.0,180.5444,180.6383,180.0466,180.319,6693.0
2022-10-04 10:25:00,191.86,192.19,191.86,191.89,2017.0,180.1969,180.5068,180.1969,180.2251,2017.0
2022-10-04 10:30:00,192.04,192.09,191.8,191.93,4627.0,180.3659,180.4129,180.1405,180.2626,4627.0
2022-10-04 10:35:00,192.07,192.15,191.92,191.94,1848.0,180.3941,180.4693,180.2532,180.272,1848.0
2022-10-04 10:40:00,191.92,192.0,191.6,191.69,3528.0,180.2532,180.3284,179.9527,180.0372,3528.0
2022-10-04 10:45:00,191.65,191.65,191.34,191.34,1907.0,179.9996,179.9996,179.7085,179.7085,1907.0
2022-10-04 10:50:00,191.26,191.32,190.96,191.32,2404.0,179.6334,179.6897,179.3516,179.6897,2404.0
2022-10-04 10:55:00,191.31,191.78,191.31,191.68,1733.0,179.6803,180.1217,179.6803,180.0278,1733.0
2022-10-04 11:00:00,191.76,192.3,191.76,192.19,14753.0,180.103,180.6101,180.103,180.5068,14753.0
2022-10-04 11:05:00,192.26,192.38,192.15,192.23,2208.0,180.5726,180.6853,180.4693,180.5444,2208.0
2022-10-04 11:10:00,192.06,192.06,191.41,191.75,2035.0,180.3847,180.3847,179.7742,180.0936,2035.0
2022-10-04 11:15:00,191.71,192.13,191.7,192.09,3895.0,180.056,180.4505,180.0466,180.4129,3895.0
2022-10-04 11:20:00,192.28,192.33,192.16,192.33,5191.0,180.5913,180.6383,180.4786,180.6383,5191.0
2022-10-04 11:25:00,192.27,192.37,192.14,192.14,6259.0,180.582,180.6759,180.4599,180.4599,6259.0
2022-10-04 11:30:00,192.27,192.34,191.87,191.9,3563.0,180.582,180.6477,180.2063,180.2344,3563.0
2022-10-04 11:35:00,191.95,192.06,191.93,192.06,1182.0,180.2814,180.3847,180.2626,180.3847,1182.0
2022-10-04 11:40:00,191.91,191.96,191.61,191.66,2972.0,180.2438,180.2908,179.9621,180.009,2972.0
2022-10-04 11:45:00,191.61,191.76,191.5,191.68,3425.0,179.9621,180.103,179.8588,180.0278,3425.0
2022-10-04 11:50:00,191.79,191.91,191.72,191.72,1935.0,180.1311,180.2438,180.0654,180.0654,1935.0
2022-10-04 11:55:00,191.67,191.9,191.63,191.88,4176.0,180.0184,180.2344,179.9809,180.2157,4176.0
2022-10-04 12:00:00,191.99,192.02,191.79,191.92,3095.0,180.319,180.3472,180.1311,180.2532,3095.0
2022-10-04 12:05:00,191.92,191.97,191.79,191.96,1900.0,180.2532,180.3002,180.1311,180.2908,1900.0
2022-10-04 12:10:00,191.88,192.21,191.88,192.21,1300.0,180.2157,180.5256,180.2157,180.5256,1300.0
2022-10-04 12:15:00,192.25,192.25,192.06,192.11,2537.0,180.5632,180.5632,180.3847,180.4317,2537.0
2022-10-04 12:20:00,192.11,192.15,191.99,192.07,2217.0,180.4317,180.4693,180.319,180.3941,2217.0
2022-10-04 12:25:00,192.11,192.25,191.91,192.08,2705.0,180.4317,180.5632,180.2438,180.4035,2705.0
2022-10-04 12:30:00,192.11,192.31,192.11,192.16,1964.0,180.4317,180.6195,180.4317,180.4786,1964.0
2022-10-04 12:35:00,192.19,192.34,192.19,192.34,2253.0,180.5068,180.6477,180.5068,180.6477,2253.0
2022-10-04 12:40:00,192.14,192.15,192.03,192.03,1373.0,180.4599,180.4693,180.3565,180.3565,1373.0
2022-10-04 12:45:00,192.02,192.02,191.66,191.86,3138.0,180.3472,180.3472,180.009,180.1969,3138.0
2022-10-04 12:50:00,191.84,191.88,191.63,191.63,1859.0,180.1781,180.2157,179.9809,179.9809,1859.0
2022-10-04 12:55:00,191.58,191.92,191.57,191.88,10181.0,179.9339,180.2532,179.9245,180.2157,10181.0
2022-10-04 13:00:00,191.97,192.0,191.75,191.8,3939.0,180.3002,180.3284,180.0936,180.1405,3939.0
2022-10-04 13:05:00,191.87,191.9,191.47,191.47,6668.0,180.2063,180.2344,179.8306,179.8306,6668.0
2022-10-04 13:10:00,191.54,191.61,191.42,191.43,1406.0,179.8963,179.9621,179.7836,179.793,1406.0
2022-10-04 13:15:00,191.16,191.35,190.91,190.94,3407.0,179.5394,179.7179,179.3046,179.3328,3407.0
2022-10-04 13:20:00,190.89,191.08,190.83,190.99,1947.0,179.2858,179.4643,179.2295,179.3798,1947.0
2022-10-04 13:25:00,191.08,191.34,191.07,191.3,3967.0,179.4643,179.7085,179.4549,179.6709,3967.0
2022-10-04 13:30:00,191.37,191.52,191.36,191.37,4231.0,179.7367,179.8775,179.7273,179.7367,4231.0
2022-10-04 13:35:00,191.35,191.39,191.15,191.28,2835.0,179.7179,179.7555,179.53,179.6521,2835.0
2022-10-04 13:40:00,191.28,191.41,191.26,191.38,1001.0,179.6521,179.7742,179.6334,179.7461,1001.0
2022-10-04 13:45:00,191.4,191.83,191.35,191.66,1963.0,179.7648,180.1687,179.7179,180.009,1963.0
2022-10-04 13:50:00,191.74,191.9,191.63,191.82,2614.0,180.0842,180.2344,179.9809,180.1593,2614.0
2022-10-04 13:55:00,191.87,192.09,191.79,191.8,3027.0,180.2063,180.4129,180.1311,180.1405,3027.0
2022-10-04 14:00:00,191.92,192.09,191.89,191.92,1273.0,180.2532,180.4129,180.2251,180.2532,1273.0
2022-10-04 14:05:00,192.15,192.17,192.02,192.12,800.0,180.4693,180.488,180.3472,180.4411,800.0
2022-10-04 14:10:00,192.09,192.17,191.93,192.05,4020.0,180.4129,180.488,180.2626,180.3753,4020.0
2022-10-04 14:15:00,191.98,192.2,191.98,192.04,2536.0,180.3096,180.5162,180.3096,180.3659,2536.0
2022-10-04 14:20:00,191.98,192.05,191.88,192.0,1897.0,180.3096,180.3753,180.2157,180.3284,1897.0
2022-10-04 14:25:00,192.04,192.07,191.58,191.6,3242.0,180.3659,180.3941,179.9339,179.9527,3242.0
2022-10-04 14:30:00,191.55,191.97,191.55,191.94,2023.0,179.9057,180.3002,179.9057,180.272,2023.0
2022-10-04 14:35:00,191.85,191.87,191.71,191.8,2216.0,180.1875,180.2063,180.056,180.1405,2216.0
2022-10-04 14:40:00,191.86,192.05,191.85,192.0,989.0,180.1969,180.3753,180.1875,180.3284,989.0
2022-10-04 14:45:00,192.06,192.58,192.02,192.45,2192.0,180.3847,180.8731,180.3472,180.751,2192.0
2022-10-04 14:50:00,192.51,192.73,192.51,192.67,3862.0,180.8074,181.014,180.8074,180.9576,3862.0
2022-10-04 14:55:00,192.65,192.88,192.64,192.67,3438.0,180.9389,181.1549,180.9295,180.9576,3438.0
2022-10-04 15:00:00,192.72,192.78,192.47,192.61,3017.0,181.0046,181.061,180.7698,180.9013,3017.0
2022-10-04 15:05:00,192.56,192.56,192.2,192.26,2895.0,180.8543,180.8543,180.5162,180.5726,2895.0
2022-10-04 15:10:00,192.17,192.17,191.78,192.16,3094.0,180.488,180.488,180.1217,180.4786,3094.0
2022-10-04 15:15:00,192.11,192.26,192.09,192.15,6355.0,180.4317,180.5726,180.4129,180.4693,6355.0
2022-10-04 15:20:00,192.16,192.22,191.95,192.22,6832.0,180.4786,180.535,180.2814,180.535,6832.0
2022-10-04 15:25:00,192.2,192.58,192.19,192.39,9421.0,180.5162,180.8731,180.5068,180.6947,9421.0
2022-10-04 15:30:00,192.29,192.32,192.07,192.14,4023.0,180.6007,180.6289,180.3941,180.4599,4023.0
2022-10-04 15:35:00,192.19,192.7,192.14,192.62,8680.0,180.5068,180.9858,180.4599,180.9107,8680.0
2022-10-04 15:40:00,192.62,192.65,192.37,192.56,7955.0,180.9107,180.9389,180.6759,180.8543,7955.0
2022-10-04 15:45:00,192.5,192.8,192.49,192.77,10314.0,180.798,181.0797,180.7886,181.0516,10314.0
2022-10-04 15:50:00,192.82,193.11,192.77,193.11,14261.0,181.0985,181.3709,181.0516,181.3709,14261.0
2022-10-04 15:55:00,193.18,193.4,192.93,193.15,40046.0,181.4366,181.6433,181.2018,181.4085,40046.0
2022-10-05 09:30:00,191.02,191.38,190.31,190.88,15124.0,179.4079,179.7461,178.7411,179.2765,15124.0
2022-10-05 09:35:00,191.37,191.75,191.37,191.44,2450.0,179.7367,180.0936,179.7367,179.8024,2450.0
2022-10-05 09:40:00,191.35,191.59,191.25,191.45,5380.0,179.7179,179.9433,179.624,179.8118,5380.0
2022-10-05 09:45:00,191.63,191.97,191.44,191.72,2678.0,179.9809,180.3002,179.8024,180.0654,2678.0
2022-10-05 09:50:00,191.47,191.94,191.02,191.02,13195.0,179.8306,180.272,179.4079,179.4079,13195.0
2022-10-05 09:55:00,190.95,191.24,190.91,191.03,4252.0,179.3422,179.6146,179.3046,179.4173,4252.0
2022-10-05 10:00:00,190.91,191.03,190.23,190.72,6873.0,179.3046,179.4173,178.666,179.1262,6873.0
2022-10-05 10:05:00,190.87,190.93,190.33,190.39,8780.0,179.2671,179.3234,178.7599,178.8162,8780.0
2022-10-05 10:10:00,190.3,190.51,190.17,190.31,2348.0,178.7317,178.9289,178.6096,178.7411,2348.0
2022-10-05 10:15:00,190.22,190.46,190.19,190.23,2700.0,178.6566,178.882,178.6284,178.666,2700.0
2022-10-05 10:20:00,190.16,190.99,190.15,190.97,4500.0,178.6002,179.3798,178.5908,179.361,4500.0
2022-10-05 10:25:00,190.8,191.1,190.76,190.78,4926.0,179.2013,179.4831,179.1637,179.1825,4926.0
2022-10-05 10:30:00,190.77,190.91,190.54,190.74,2525.0,179.1731,179.3046,178.9571,179.145,2525.0
2022-10-05 10:35:00,190.72,191.21,190.71,191.21,2240.0,179.1262,179.5864,179.1168,179.5864,2240.0
2022-10-05 10:40:00,191.15,191.5,191.1,191.39,3106.0,179.53,179.8588,179.4831,179.7555,3106.0
2022-10-05 10:45:00,191.27,191.27,190.94,190.96,3370.0,179.6427,179.6427,179.3328,179.3516,3370.0
2022-10-05 10:50:00,190.99,190.99,190.76,190.86,1500.0,179.3798,179.3798,179.1637,179.2577,1500.0
2022-10-05 10:55:00,190.62,190.68,190.55,190.67,967.0,179.0323,179.0886,178.9665,179.0792,967.0
2022-10-05 11:00:00,190.98,191.13,190.88,191.13,956.0,179.3704,179.5113,179.2765,179.5113,956.0
2022-10-05 11:05:00,191.15,191.15,190.83,190.91,1662.0,179.53,179.53,179.2295,179.3046,1662.0
2022-10-05 11:10:00,191.01,191.29,190.97,191.29,1000.0,179.3986,179.6615,179.361,179.6615,1000.0
2022-10-05 11:15:00,191.36,191.57,191.0,191.56,2542.0,179.7273,179.9245,179.3892,179.9151,2542.0
2022-10-05 11:20:00,191.61,191.61,191.15,191.46,3292.0,179.9621,179.9621,179.53,179.8212,3292.0
2022-10-05 11:25:00,191.51,191.61,191.33,191.4,2601.0,179.8682,179.9621,179.6991,179.7648,2601.0
2022-10-05 11:30:00,191.54,191.63,191.42,191.63,1495.0,179.8963,179.9809,179.7836,179.9809,1495.0
2022-10-05 11:35:00,191.71,192.03,191.69,191.97,2458.0,180.056,180.3565,180.0372,180.3002,2458.0
2022-10-05 11:40:00,192.05,192.05,191.9,191.94,2248.0,180.3753,180.3753,180.2344,180.272,2248.0
2022-10-05 11:45:00,191.97,192.04,191.75,191.75,1930.0,180.3002,180.3659,180.0936,180.0936,1930.0
2022-10-05 11:50:00,191.85,191.99,191.8,191.97,2413.0,180.1875,180.319,180.1405,180.3002,2413.0
2022-10-05 11:55:00,192.07,192.07,191.74,191.75,1179.0,180.3941,180.3941,180.0842,180.0936,1179.0
2022-10-05 12:00:00,191.69,191.69,191.35,191.56,3457.0,180.0372,180.0372,179.7179,179.9151,3457.0
2022-10-05 12:05:00,191.64,192.29,191.64,192.1,2180.0,179.9903,180.6007,179.9903,180.4223,2180.0
2022-10-05 12:10:00,192.06,192.52,192.06,192.26,2286.0,180.3847,180.8168,180.3847,180.5726,2286.0
2022-10-05 12:15:00,192.35,192.67,192.29,192.67,2100.0,180.6571,180.9576,180.6007,180.9576,2100.0
2022-10-05 12:20:00,192.61,192.73,192.37,192.73,3539.0,180.9013,181.014,180.6759,181.014,3539.0
2022-10-05 12:25:00,192.67,192.68,192.44,192.59,2466.0,180.9576,180.967,180.7416,180.8825,2466.0
2022-10-05 12:30:00,192.54,192.61,192.29,192.34,1617.0,180.8355,180.9013,180.6007,180.6477,1617.0
2022-10-05 12:35:00,192.39,192.53,192.27,192.53,4153.0,180.6947,180.8262,180.582,180.8262,4153.0
2022-10-05 12:40:00,192.55,192.57,192.4,192.57,1918.0,180.8449,180.8637,180.7041,180.8637,1918.0
2022-10-05 12:45:00,192.55,192.92,192.42,192.92,2086.0,180.8449,181.1924,180.7228,181.1924,2086.0
2022-10-05 12:50:00,193.15,193.32,193.03,193.21,4704.0,181.4085,181.5681,181.2958,181.4648,4704.0
2022-10-05 12:55:00,193.25,193.26,192.87,192.87,1800.0,181.5024,181.5118,181.1455,181.1455,1800.0
2022-10-05 13:00:00,192.81,193.07,192.75,193.0,1354.0,181.0891,181.3333,181.0328,181.2676,1354.0
2022-10-05 13:05:00,193.11,193.39,193.07,193.08,3088.0,181.3709,181.6339,181.3333,181.3427,3088.0
2022-10-05 13:10:00,193.05,193.15,193.04,193.05,1112.0,181.3145,181.4085,181.3051,181.3145,1112.0
2022-10-05 13:15:00,193.06,193.26,193.06,193.16,3103.0,181.3239,181.5118,181.3239,181.4179,3103.0
2022-10-05 13:20:00,193.32,193.7,193.32,193.53,4368.0,181.5681,181.925,181.5681,181.7654,4368.0
2022-10-05 13:25:00,193.43,193.48,193.27,193.48,2039.0,181.6714,181.7184,181.5212,181.7184,2039.0
2022-10-05 13:30:00,193.37,193.42,193.1,193.1,4383.0,181.6151,181.662,181.3615,181.3615,4383.0
2022-10-05 13:35:00,193.06,193.34,192.95,193.34,4417.0,181.3239,181.5869,181.2206,181.5869,4417.0
2022-10-05 13:40:00,193.28,193.32,193.01,193.28,2950.0,181.5306,181.5681,181.277,181.5306,2950.0
2022-10-05 13:45:00,193.15,193.47,193.14,193.33,2020.0,181.4085,181.709,181.3991,181.5775,2020.0
2022-10-05 13:50:00,193.22,193.32,193.05,193.24,4325.0,181.4742,181.5681,181.3145,181.493,4325.0
2022-10-05 13:55:00,193.21,193.37,193.03,193.03,6095.0,181.4648,181.6151,181.2958,181.2958,6095.0
2022-10-05 14:00:00,193.18,193.35,193.07,193.3,8060.0,181.4366,181.5963,181.3333,181.5493,8060.0
2022-10-05 14:05:00,193.37,193.39,193.14,193.25,2628.0,181.6151,181.6339,181.3991,181.5024,2628.0
2022-10-05 14:10:00,193.24,193.55,193.23,193.41,3000.0,181.493,181.7841,181.4836,181.6527,3000.0
2022-10-05 14:15:00,193.49,193.8,193.39,193.77,3959.0,181.7278,182.0189,181.6339,181.9908,3959.0
2022-10-05 14:20:00,193.74,193.85,193.66,193.84,3582.0,181.9626,182.0659,181.8875,182.0565,3582.0
2022-10-05 14:25:00,193.75,193.89,193.55,193.74,3692.0,181.972,182.1035,181.7841,181.9626,3692.0
2022-10-05 14:30:00,193.74,193.8,193.49,193.49,1343.0,181.9626,182.0189,181.7278,181.7278,1343.0
2022-10-05 14:35:00,193.6,193.91,193.6,193.75,3997.0,181.8311,182.1223,181.8311,181.972,3997.0
2022-10-05 14:40:00,193.85,193.97,193.76,193.82,2892.0,182.0659,182.1786,181.9814,182.0377,2892.0
2022-10-05 14:45:00,193.9,194.01,193.76,193.77,7687.0,182.1129,182.2162,181.9814,181.9908,7687.0
2022-10-05 14:50:00,193.71,194.07,193.69,194.04,4526.0,181.9344,182.2725,181.9156,182.2444,4526.0
2022-10-05 14:55:00,194.03,194.13,193.84,193.92,5269.0,182.235,182.3289,182.0565,182.1317,5269.0
2022-10-05 15:00:00,193.99,194.36,193.99,194.32,6007.0,182.1974,182.5449,182.1974,182.5073,6007.0
2022-10-05 15:05:00,194.26,194.37,193.99,193.99,4289.0,182.451,182.5543,182.1974,182.1974,4289.0
2022-10-05 15:10:00,194.0,194.34,193.76,194.26,4696.0,182.2068,182.5261,181.9814,182.451,4696.0
2022-10-05 15:15:00,194.26,194.5,194.19,194.37,3113.0,182.451,182.6764,182.3852,182.5543,3113.0
2022-10-05 15:20:00,194.36,194.38,194.18,194.33,2120.0,182.5449,182.5637,182.3758,182.5167,2120.0
2022-10-05 15:25:00,194.26,194.27,194.03,194.03,2710.0,182.451,182.4604,182.235,182.235,2710.0
2022-10-05 15:30:00,194.04,194.14,193.8,193.87,6260.0,182.2444,182.3383,182.0189,182.0847,6260.0
2022-10-05 15:35:00,193.83,193.96,193.71,193.85,8198.0,182.0471,182.1692,181.9344,182.0659,8198.0
2022-10-05 15:40:00,193.74,193.77,193.57,193.66,7138.0,181.9626,181.9908,181.8029,181.8875,7138.0
2022-10-05 15:45:00,193.6,193.71,193.42,193.5,12300.0,181.8311,181.9344,181.662,181.7372,12300.0
2022-10-05 15:50:00,193.48,193.48,192.77,192.84,29146.0,181.7184,181.7184,181.0516,181.1173,29146.0
2022-10-05 15:55:00,192.81,193.05,192.56,193.01,86728.0,181.0891,181.3145,180.8543,181.277,86728.0
2022-10-06 09:30:00,193.25,193.64,192.62,192.75,26747.0,181.5024,181.8687,180.9107,181.0328,26747.0
2022-10-06 09:35:00,193.05,193.35,192.32,193.35,7394.0,181.3145,181.5963,180.6289,181.5963,7394.0
2022-10-06 09:40:00,193.5,193.99,193.42,193.57,7617.0,181.7372,182.1974,181.662,181.8029,7617.0
2022-10-06 09:45:00,193.59,194.06,193.37,193.45,26230.0,181.8217,182.2631,181.6151,181.6902,26230.0
2022-10-06 09:50:00,193.42,193.87,193.27,193.59,7500.0,181.662,182.0847,181.5212,181.8217,7500.0
2022-10-06 09:55:00,193.6,193.6,192.78,192.78,3286.0,181.8311,181.8311,181.061,181.061,3286.0
2022-10-06 10:00:00,192.63,192.63,191.72,192.51,6029.0,180.9201,180.9201,180.0654,180.8074,6029.0
2022-10-06 10:05:00,192.5,192.83,192.33,192.52,7770.0,180.798,181.1079,180.6383,180.8168,7770.0
2022-10-06 10:10:00,192.66,192.74,192.02,192.06,6529.0,180.9482,181.0234,180.3472,180.3847,6529.0
2022-10-06 10:15:00,192.14,192.58,192.08,192.31,3010.0,180.4599,180.8731,180.4035,180.6195,3010.0
2022-10-06 10:20:00,192.3,192.49,191.99,192.4,2922.0,180.6101,180.7886,180.319,180.7041,2922.0
2022-10-06 10:25:00,192.34,192.52,192.02,192.22,11356.0,180.6477,180.8168,180.3472,180.535,11356.0
2022-10-06 10:30:00,192.17,192.39,191.93,191.93,18236.0,180.488,180.6947,180.2626,180.2626,18236.0
2022-10-06 10:35:00,191.9,192.33,191.89,192.33,7206.0,180.2344,180.6383,180.2251,180.6383,7206.0
2022-10-06 10:40:00,192.31,192.52,192.26,192.34,4844.0,180.6195,180.8168,180.5726,180.6477,4844.0
2022-10-06 10:45:00,192.28,193.01,192.22,193.0,14563.0,180.5913,181.277,180.535,181.2676,14563.0
2022-10-06 10:50:00,193.0,193.04,192.49,192.87,3716.0,181.2676,181.3051,180.7886,181.1455,3716.0
2022-10-06 10:55:00,192.91,193.23,192.64,193.08,3847.0,181.183,181.4836,180.9295,181.3427,3847.0
2022-10-06 11:00:00,193.07,193.07,192.43,192.49,7256.0,181.3333,181.3333,180.7322,180.7886,7256.0
2022-10-06 11:05:00,192.58,193.0,192.43,192.49,10252.0,180.8731,181.2676,180.7322,180.7886,10252.0
2022-10-06 11:10:00,192.58,192.72,192.46,192.47,2297.0,180.8731,181.0046,180.7604,180.7698,2297.0
2022-10-06 11:15:00,192.48,193.13,192.45,193.13,2599.0,180.7792,181.3897,180.751,181.3897,2599.0
2022-10-06 11:20:00,192.87,193.01,192.67,192.85,3900.0,181.1455,181.277,180.9576,181.1267,3900.0
2022-10-06 11:25:00,192.64,193.01,192.63,193.01,2047.0,180.9295,181.277,180.9201,181.277,2047.0
2022-10-06 11:30:00,192.84,192.85,192.66,192.73,1300.0,181.1173,181.1267,180.9482,181.014,1300.0
2022-10-06 11:35:00,192.63,192.88,192.56,192.56,12845.0,180.9201,181.1549,180.8543,180.8543,12845.0
2022-10-06 11:40:00,192.5,192.84,192.41,192.61,7799.0,180.798,181.1173,180.7134,180.9013,7799.0
2022-10-06 11:45:00,192.54,192.89,192.54,192.89,8075.0,180.8355,181.1643,180.8355,181.1643,8075.0
2022-10-06 11:50:00,192.76,193.23,192.76,193.05,5458.0,181.0422,181.4836,181.0422,181.3145,5458.0
2022-10-06 11:55:00,193.0,193.1,192.41,192.53,30361.0,181.2676,181.3615,180.7134,180.8262,30361.0
2022-10-06 12:00:00,192.39,192.62,192.32,192.39,19934.0,180.6947,180.9107,180.6289,180.6947,19934.0
2022-10-06 12:05:00,192.33,192.48,192.22,192.32,57465.0,180.6383,180.7792,180.535,180.6289,57465.0
2022-10-06 12:10:00,192.43,192.48,192.09,192.2,5119.0,180.7322,180.7792,180.4129,180.5162,5119.0
2022-10-06 12:15:00,192.2,192.46,192.14,192.37,4017.0,180.5162,180.7604,180.4599,180.6759,4017.0
2022-10-06 12:20:00,192.43,192.61,192.4,192.45,1724.0,180.7322,180.9013,180.7041,180.751,1724.0
2022-10-06 12:25:00,192.53,192.96,192.53,192.94,6043.0,180.8262,181.23,180.8262,181.2112,6043.0
2022-10-06 12:30:00,192.87,193.03,192.82,193.03,4500.0,181.1455,181.2958,181.0985,181.2958,4500.0
2022-10-06 12:35:00,192.9,193.0,192.81,192.98,2500.0,181.1737,181.2676,181.0891,181.2488,2500.0
2022-10-06 12:40:00,193.06,193.4,192.94,193.4,4258.0,181.3239,181.6433,181.2112,181.6433,4258.0
2022-10-06 12:45:00,193.36,193.39,193.11,193.21,3518.0,181.6057,181.6339,181.3709,181.4648,3518.0
2022-10-06 12:50:00,193.19,193.19,193.0,193.0,1865.0,181.446,181.446,181.2676,181.2676,1865.0
2022-10-06 12:55:00,192.91,193.07,192.91,193.07,2373.0,181.183,181.3333,181.183,181.3333,2373.0
2022-10-06 13:00:00,193.05,193.08,192.8,192.95,4974.0,181.3145,181.3427,181.0797,181.2206,4974.0
2022-10-06 13:05:00,192.99,192.99,192.65,192.65,1753.0,181.2582,181.2582,180.9389,180.9389,1753.0
2022-10-06 13:10:00,192.69,193.14,192.69,193.01,11674.0,180.9764,181.3991,180.9764,181.277,11674.0
2022-10-06 13:15:00,193.1,193.1,192.96,193.06,1635.0,181.3615,181.3615,181.23,181.3239,1635.0
2022-10-06 13:20:00,193.06,193.29,192.98,192.98,4394.0,181.3239,181.5399,181.2488,181.2488,4394.0
2022-10-06 13:25:00,193.0,193.19,192.91,193.19,4837.0,181.2676,181.446,181.183,181.446,4837.0
2022-10-06 13:30:00,193.18,193.18,192.71,192.81,10745.0,181.4366,181.4366,180.9952,181.0891,10745.0
2022-10-06 13:35:00,192.8,192.9,192.62,192.73,12820.0,181.0797,181.1737,180.9107,181.014,12820.0
2022-10-06 13:40:00,192.76,193.0,192.74,193.0,4842.0,181.0422,181.2676,181.0234,181.2676,4842.0
2022-10-06 13:45:00,192.99,193.07,192.89,192.97,11402.0,181.2582,181.3333,181.1643,181.2394,11402.0
2022-10-06 13:50:00,192.98,192.98,192.56,192.66,44733.0,181.2488,181.2488,180.8543,180.9482,44733.0
2022-10-06 13:55:00,192.68,192.7,192.45,192.55,24615.0,180.967,180.9858,180.751,180.8449,24615.0
2022-10-06 14:00:00,192.54,192.54,192.09,192.09,17419.0,180.8355,180.8355,180.4129,180.4129,17419.0
2022-10-06 14:05:00,192.07,192.07,191.61,191.61,63723.0,180.3941,180.3941,179.9621,179.9621,63723.0
2022-10-06 14:10:00,191.63,191.76,191.42,191.7,5804.0,179.9809,180.103,179.7836,180.0466,5804.0
2022-10-06 14:15:00,191.75,191.8,191.66,191.71,11316.0,180.0936,180.1405,180.009,180.056,11316.0
2022-10-06 14:20:00,191.7,191.74,191.41,191.66,4323.0,180.0466,180.0842,179.7742,180.009,4323.0
2022-10-06 14:25:00,191.72,191.86,191.7,191.83,2220.0,180.0654,180.1969,180.0466,180.1687,2220.0
2022-10-06 14:30:00,191.84,192.09,191.74,191.74,7222.0,180.1781,180.4129,180.0842,180.0842,7222.0
2022-10-06 14:35:00,191.96,192.09,191.75,191.87,2364.0,180.2908,180.4129,180.0936,180.2063,2364.0
2022-10-06 14:40:00,191.86,191.99,191.78,191.8,2830.0,180.1969,180.319,180.1217,180.1405,2830.0
2022-10-06 14:45:00,191.73,191.74,191.44,191.44,1782.0,180.0748,180.0842,179.8024,179.8024,1782.0
2022-10-06 14:50:00,191.47,191.5,191.12,191.46,5201.0,179.8306,179.8588,179.5019,179.8212,5201.0
2022-10-06 14:55:00,191.5,191.76,191.49,191.61,3731.0,179.8588,180.103,179.8494,179.9621,3731.0
2022-10-06 15:00:00,191.55,191.63,191.03,191.45,15342.0,179.9057,179.9809,179.4173,179.8118,15342.0
2022-10-06 15:05:00,191.39,191.44,191.16,191.42,7747.0,179.7555,179.8024,179.5394,179.7836,7747.0
2022-10-06 15:10:00,191.4,191.59,191.25,191.58,7355.0,179.7648,179.9433,179.624,179.9339,7355.0
2022-10-06 15:15:00,191.6,191.73,191.4,191.52,6190.0,179.9527,180.0748,179.7648,179.8775,6190.0
2022-10-06 15:20:00,191.5,192.02,191.5,191.94,37409.0,179.8588,180.3472,179.8588,180.272,37409.0
2022-10-06 15:25:00,191.88,192.22,191.83,192.22,9974.0,180.2157,180.535,180.1687,180.535,9974.0
2022-10-06 15:30:00,192.24,192.44,192.19,192.3,8119.0,180.5538,180.7416,180.5068,180.6101,8119.0
2022-10-06 15:35:00,192.25,192.4,192.12,192.28,10464.0,180.5632,180.7041,180.4411,180.5913,10464.0
2022-10-06 15:40:00,192.2,192.33,192.07,192.29,10084.0,180.5162,180.6383,180.3941,180.6007,10084.0
2022-10-06 15:45:00,192.23,192.57,192.11,192.43,22549.0,180.5444,180.8637,180.4317,180.7322,22549.0
2022-10-06 15:50:00,192.55,192.68,192.12,192.43,43658.0,180.8449,180.967,180.4411,180.7322,43658.0
2022-10-06 15:55:00,192.47,192.57,191.77,191.91,81567.0,180.7698,180.8637,180.1124,180.2438,81567.0
2022-10-07 09:30:00,190.26,190.29,189.59,189.59,4824.0,178.6941,178.7223,178.0649,178.0649,4824.0
2022-10-07 09:35:00,190.08,190.2,189.8,190.17,2633.0,178.5251,178.6378,178.2621,178.6096,2633.0
2022-10-07 09:40:00,190.38,190.38,189.24,189.25,3016.0,178.8068,178.8068,177.7361,177.7455,3016.0
2022-10-07 09:45:00,188.87,189.08,188.14,188.18,2687.0,177.3886,177.5859,176.703,176.7406,2687.0
2022-10-07 09:50:00,188.14,188.66,188.0,188.25,3094.0,176.703,177.1914,176.5715,176.8063,3094.0
2022-10-07 09:55:00,187.85,187.89,187.63,187.89,2042.0,176.4306,176.4682,176.224,176.4682,2042.0
2022-10-07 10:00:00,187.66,187.79,187.27,187.3,9782.0,176.2522,176.3743,175.8859,175.9141,9782.0
2022-10-07 10:05:00,187.48,187.97,187.34,187.67,9807.0,176.0831,176.5434,175.9516,176.2616,9807.0
2022-10-07 10:10:00,187.5,187.89,187.49,187.75,8165.0,176.1019,176.4682,176.0925,176.3367,8165.0
2022-10-07 10:15:00,187.68,187.91,187.67,187.82,4628.0,176.271,176.487,176.2616,176.4025,4628.0
2022-10-07 10:20:00,187.86,188.16,187.74,187.86,7583.0,176.44,176.7218,176.3273,176.44,7583.0
2022-10-07 10:25:00,188.09,188.33,188.04,188.23,5941.0,176.6561,176.8815,176.6091,176.7875,5941.0
2022-10-07 10:30:00,188.28,188.43,188.22,188.41,3127.0,176.8345,176.9754,176.7782,176.9566,3127.0
2022-10-07 10:35:00,188.4,188.54,188.3,188.54,3896.0,176.9472,177.0787,176.8533,177.0787,3896.0
2022-10-07 10:40:00,188.54,189.06,188.49,189.06,4969.0,177.0787,177.5671,177.0317,177.5671,4969.0
2022-10-07 10:45:00,189.06,189.22,188.87,188.9,3773.0,177.5671,177.7174,177.3886,177.4168,3773.0
2022-10-07 10:50:00,188.73,188.73,188.41,188.71,2124.0,177.2572,177.2572,176.9566,177.2384,2124.0
2022-10-07 10:55:00,188.66,188.88,188.51,188.72,3914.0,177.1914,177.398,177.0505,177.2478,3914.0
2022-10-07 11:00:00,188.68,188.79,188.54,188.69,3747.0,177.2102,177.3135,177.0787,177.2196,3747.0
2022-10-07 11:05:00,188.54,188.6,188.37,188.46,1602.0,177.0787,177.1351,176.919,177.0036,1602.0
2022-10-07 11:10:00,188.5,188.53,188.23,188.44,2290.0,177.0411,177.0693,176.7875,176.9848,2290.0
2022-10-07 11:15:00,188.39,188.39,187.85,187.85,1804.0,176.9378,176.9378,176.4306,176.4306,1804.0
2022-10-07 11:20:00,187.88,187.99,187.88,187.92,500.0,176.4588,176.5621,176.4588,176.4964,500.0
2022-10-07 11:25:00,187.75,188.02,187.72,187.91,4162.0,176.3367,176.5903,176.3085,176.487,4162.0
2022-10-07 11:30:00,188.02,188.05,187.56,187.76,1960.0,176.5903,176.6185,176.1583,176.3461,1960.0
2022-10-07 11:35:00,187.63,187.92,187.54,187.61,3068.0,176.224,176.4964,176.1395,176.2052,3068.0
2022-10-07 11:40:00,187.62,187.63,187.19,187.53,1524.0,176.2146,176.224,175.8108,176.1301,1524.0
2022-10-07 11:45:00,187.39,187.55,187.28,187.29,3046.0,175.9986,176.1489,175.8953,175.9047,3046.0
2022-10-07 11:50:00,187.19,187.5,187.19,187.34,6833.0,175.8108,176.1019,175.8108,175.9516,6833.0
2022-10-07 11:55:00,187.34,187.67,187.31,187.67,4003.0,175.9516,176.2616,175.9235,176.2616,4003.0
2022-10-07 12:00:00,187.63,187.73,187.51,187.65,4680.0,176.224,176.3179,176.1113,176.2428,4680.0
2022-10-07 12:05:00,187.64,187.81,187.46,187.59,8472.0,176.2334,176.3931,176.0644,176.1865,8472.0
2022-10-07 12:10:00,187.65,187.8,187.5,187.5,5176.0,176.2428,176.3837,176.1019,176.1019,5176.0
2022-10-07 12:15:00,187.47,187.55,187.39,187.39,3032.0,176.0737,176.1489,175.9986,175.9986,3032.0
2022-10-07 12:20:00,187.37,187.41,186.85,186.91,3769.0,175.9798,176.0174,175.4914,175.5478,3769.0
2022-10-07 12:25:00,186.92,187.16,186.87,187.07,18325.0,175.5572,175.7826,175.5102,175.6981,18325.0
2022-10-07 12:30:00,187.11,187.18,187.07,187.17,5147.0,175.7356,175.8014,175.6981,175.792,5147.0
2022-10-07 12:35:00,187.18,187.18,187.01,187.15,2811.0,175.8014,175.8014,175.6417,175.7732,2811.0
2022-10-07 12:40:00,187.0,187.11,186.82,186.82,2075.0,175.6323,175.7356,175.4633,175.4633,2075.0
2022-10-07 12:45:00,186.89,186.95,186.82,186.89,1300.0,175.529,175.5854,175.4633,175.529,1300.0
2022-10-07 12:50:00,186.91,186.97,186.81,186.82,2774.0,175.5478,175.6041,175.4539,175.4633,2774.0
2022-10-07 12:55:00,186.99,187.04,186.93,187.04,1678.0,175.6229,175.6699,175.5666,175.6699,1678.0
2022-10-07 13:00:00,187.04,187.04,186.69,186.91,2583.0,175.6699,175.6699,175.3412,175.5478,2583.0
2022-10-07 13:05:00,186.9,186.98,186.75,186.77,996.0,175.5384,175.6135,175.3975,175.4163,996.0
2022-10-07 13:10:00,186.74,186.97,186.74,186.95,900.0,175.3881,175.6041,175.3881,175.5854,900.0
2022-10-07 13:15:00,187.08,187.39,187.08,187.39,1802.0,175.7075,175.9986,175.7075,175.9986,1802.0
2022-10-07 13:20:00,187.29,187.29,187.13,187.21,1130.0,175.9047,175.9047,175.7544,175.8296,1130.0
2022-10-07 13:25:00,187.18,187.39,187.14,187.26,3002.0,175.8014,175.9986,175.7638,175.8765,3002.0
2022-10-07 13:30:00,187.2,187.46,187.11,187.29,2845.0,175.8202,176.0644,175.7356,175.9047,2845.0
2022-10-07 13:35:00,187.3,187.38,187.27,187.35,1000.0,175.9141,175.9892,175.8859,175.961,1000.0
2022-10-07 13:40:00,187.44,187.61,187.41,187.42,1338.0,176.0456,176.2052,176.0174,176.0268,1338.0
2022-10-07 13:45:00,187.41,187.52,187.37,187.37,2181.0,176.0174,176.1207,175.9798,175.9798,2181.0
2022-10-07 13:50:00,187.38,187.47,187.27,187.28,1300.0,175.9892,176.0737,175.8859,175.8953,1300.0
2022-10-07 13:55:00,187.36,187.38,187.1,187.28,1759.0,175.9704,175.9892,175.7262,175.8953,1759.0
2022-10-07 14:00:00,187.28,187.52,187.19,187.45,2547.0,175.8953,176.1207,175.8108,176.055,2547.0
2022-10-07 14:05:00,187.44,187.55,187.4,187.55,1910.0,176.0456,176.1489,176.008,176.1489,1910.0
2022-10-07 14:10:00,187.56,187.56,187.18,187.4,3003.0,176.1583,176.1583,175.8014,176.008,3003.0
2022-10-07 14:15:00,187.52,187.52,187.35,187.38,1457.0,176.1207,176.1207,175.961,175.9892,1457.0
2022-10-07 14:20:00,187.38,187.38,187.14,187.14,1506.0,175.9892,175.9892,175.7638,175.7638,1506.0
2022-10-07 14:25:00,187.19,187.24,186.88,186.94,3861.0,175.8108,175.8577,175.5196,175.576,3861.0
2022-10-07 14:30:00,186.98,187.03,186.7,186.99,3456.0,175.6135,175.6605,175.3506,175.6229,3456.0
2022-10-07 14:35:00,187.03,187.06,186.91,186.98,3061.0,175.6605,175.6887,175.5478,175.6135,3061.0
2022-10-07 14:40:00,186.95,187.03,186.78,186.85,2196.0,175.5854,175.6605,175.4257,175.4914,2196.0
2022-10-07 14:45:00,186.84,186.84,186.6,186.82,3757.0,175.482,175.482,175.2566,175.4633,3757.0
2022-10-07 14:50:00,186.81,186.94,186.76,186.9,2744.0,175.4539,175.576,175.4069,175.5384,2744.0
2022-10-07 14:55:00,186.92,187.0,186.84,186.98,2209.0,175.5572,175.6323,175.482,175.6135,2209.0
2022-10-07 15:00:00,187.0,187.41,187.0,187.4,5555.0,175.6323,176.0174,175.6323,176.008,5555.0
2022-10-07 15:05:00,187.42,187.46,187.31,187.31,1764.0,176.0268,176.0644,175.9235,175.9235,1764.0
2022-10-07 15:10:00,187.3,187.47,187.25,187.25,3889.0,175.9141,176.0737,175.8671,175.8671,3889.0
2022-10-07 15:15:00,187.24,187.3,187.0,187.0,4879.0,175.8577,175.9141,175.6323,175.6323,4879.0
2022-10-07 15:20:00,187.04,187.15,186.89,187.04,3917.0,175.6699,175.7732,175.529,175.6699,3917.0
2022-10-07 15:25:00,186.94,186.99,186.65,186.81,4746.0,175.576,175.6229,175.3036,175.4539,4746.0
2022-10-07 15:30:00,186.79,186.82,186.48,186.53,4230.0,175.4351,175.4633,175.1439,175.1909,4230.0
2022-10-07 15:35:00,186.5,187.1,186.48,187.1,4937.0,175.1627,175.7262,175.1439,175.7262,4937.0
2022-10-07 15:40:00,187.06,187.38,187.0,187.25,5144.0,175.6887,175.9892,175.6323,175.8671,5144.0
2022-10-07 15:45:00,187.17,187.48,187.1,187.28,8192.0,175.792,176.0831,175.7262,175.8953,8192.0
2022-10-07 15:50:00,187.37,187.86,187.36,187.54,22687.0,175.9798,176.44,175.9704,176.1395,22687.0
2022-10-07 15:55:00,187.49,187.73,187.22,187.41,73640.0,176.0925,176.3179,175.8389,176.0174,73640.0
2022-10-10 09:30:00,189.25,189.25,188.42,188.42,7189.0,177.7455,177.7455,176.966,176.966,7189.0
2022-10-10 09:35:00,188.63,188.69,187.44,187.52,2095.0,177.1632,177.2196,176.0456,176.1207,2095.0
2022-10-10 09:40:00,187.93,188.42,187.85,188.32,2200.0,176.5058,176.966,176.4306,176.8721,2200.0
2022-10-10 09:45:00,188.17,188.17,187.63,187.64,1222.0,176.7312,176.7312,176.224,176.2334,1222.0
2022-10-10 09:50:00,187.67,187.98,187.11,187.11,3358.0,176.2616,176.5527,175.7356,175.7356,3358.0
2022-10-10 09:55:00,187.17,187.25,186.94,186.97,5702.0,175.792,175.8671,175.576,175.6041,5702.0
2022-10-10 10:00:00,186.97,187.13,186.79,186.94,12799.0,175.6041,175.7544,175.4351,175.576,12799.0
2022-10-10 10:05:00,186.85,187.41,186.61,186.8,11198.0,175.4914,176.0174,175.266,175.4445,11198.0
2022-10-10 10:10:00,186.75,187.15,186.75,187.15,5317.0,175.3975,175.7732,175.3975,175.7732,5317.0
2022-10-10 10:15:00,187.12,187.65,187.12,187.45,1635.0,175.745,176.2428,175.745,176.055,1635.0
2022-10-10 10:20:00,187.46,187.63,187.46,187.51,1512.0,176.0644,176.224,176.0644,176.1113,1512.0
2022-10-10 10:25:00,187.39,187.97,187.33,187.83,5863.0,175.9986,176.5434,175.9423,176.4119,5863.0
2022-10-10 10:30:00,187.97,187.98,187.22,187.38,4469.0,176.5434,176.5527,175.8389,175.9892,4469.0
2022-10-10 10:35:00,187.26,187.46,186.56,186.64,3823.0,175.8765,176.0644,175.2191,175.2942,3823.0
2022-10-10 10:40:00,186.78,186.82,186.61,186.63,4800.0,175.4257,175.4633,175.266,175.2848,4800.0
2022-10-10 10:45:00,186.67,186.81,186.58,186.76,2696.0,175.3224,175.4539,175.2378,175.4069,2696.0
2022-10-10 10:50:00,186.71,187.02,186.59,186.73,2628.0,175.3599,175.6511,175.2472,175.3787,2628.0
2022-10-10 10:55:00,186.63,186.93,186.55,186.81,3449.0,175.2848,175.5666,175.2097,175.4539,3449.0
2022-10-10 11:00:00,186.82,186.82,186.32,186.41,3945.0,175.4633,175.4633,174.9937,175.0782,3945.0
2022-10-10 11:05:00,186.41,186.46,186.38,186.44,600.0,175.0782,175.1251,175.05,175.1064,600.0
2022-10-10 11:10:00,186.39,186.79,186.39,186.79,2001.0,175.0594,175.4351,175.0594,175.4351,2001.0
2022-10-10 11:15:00,186.66,186.66,186.32,186.47,5564.0,175.313,175.313,174.9937,175.1345,5564.0
2022-10-10 11:20:00,186.51,187.12,186.32,187.01,2783.0,175.1721,175.745,174.9937,175.6417,2783.0
2022-10-10 11:25:00,186.97,186.98,186.7,186.82,1600.0,175.6041,175.6135,175.3506,175.4633,1600.0
2022-10-10 11:30:00,186.72,186.77,186.49,186.63,1901.0,175.3693,175.4163,175.1533,175.2848,1901.0
2022-10-10 11:35:00,186.68,186.75,186.3,186.3,4180.0,175.3318,175.3975,174.9749,174.9749,4180.0
2022-10-10 11:40:00,186.19,186.47,186.17,186.47,1683.0,174.8716,175.1345,174.8528,175.1345,1683.0
2022-10-10 11:45:00,186.49,186.75,186.41,186.75,2366.0,175.1533,175.3975,175.0782,175.3975,2366.0
2022-10-10 11:50:00,186.96,187.15,186.91,187.06,2570.0,175.5947,175.7732,175.5478,175.6887,2570.0
2022-10-10 11:55:00,187.08,187.1,186.95,186.95,930.0,175.7075,175.7262,175.5854,175.5854,930.0
2022-10-10 12:00:00,186.87,186.98,186.87,186.93,769.0,175.5102,175.6135,175.5102,175.5666,769.0
2022-10-10 12:05:00,187.05,187.05,186.57,186.57,1118.0,175.6793,175.6793,175.2285,175.2285,1118.0
2022-10-10 12:10:00,186.5,186.53,186.34,186.34,1100.0,175.1627,175.1909,175.0124,175.0124,1100.0
2022-10-10 12:15:00,186.36,186.44,186.21,186.24,1562.0,175.0312,175.1064,174.8903,174.9185,1562.0
2022-10-10 12:20:00,186.02,186.02,185.67,185.72,2813.0,174.7119,174.7119,174.3832,174.4301,2813.0
2022-10-10 12:25:00,185.97,185.97,185.55,185.56,1901.0,174.6649,174.6649,174.2705,174.2799,1901.0
2022-10-10 12:30:00,185.64,185.68,185.38,185.46,1960.0,174.355,174.3926,174.1108,174.1859,1960.0
2022-10-10 12:35:00,185.57,185.64,185.45,185.64,2817.0,174.2892,174.355,174.1765,174.355,2817.0
2022-10-10 12:40:00,185.71,185.71,185.47,185.5,1954.0,174.4207,174.4207,174.1953,174.2235,1954.0
2022-10-10 12:45:00,185.49,185.6,185.31,185.4,1981.0,174.2141,174.3174,174.0451,174.1296,1981.0
2022-10-10 12:50:00,185.17,185.23,185.04,185.08,1128.0,173.9136,173.9699,173.7915,173.829,1128.0
2022-10-10 12:55:00,185.11,185.12,184.71,184.89,7171.0,173.8572,173.8666,173.4815,173.6506,7171.0
2022-10-10 13:00:00,184.82,184.85,184.63,184.63,3370.0,173.5848,173.613,173.4064,173.4064,3370.0
2022-10-10 13:05:00,184.61,184.72,184.52,184.53,1025.0,173.3876,173.4909,173.3031,173.3125,1025.0
2022-10-10 13:10:00,184.67,185.13,184.57,185.03,1900.0,173.444,173.876,173.35,173.7821,1900.0
2022-10-10 13:15:00,185.05,185.05,184.78,184.92,589.0,173.8009,173.8009,173.5473,173.6788,589.0
2022-10-10 13:20:00,184.98,185.16,184.94,184.95,1100.0,173.7351,173.9042,173.6975,173.7069,1100.0
2022-10-10 13:25:00,184.97,185.18,184.97,185.18,701.0,173.7257,173.923,173.7257,173.923,701.0
2022-10-10 13:30:00,185.17,185.38,185.06,185.11,3436.0,173.9136,174.1108,173.8102,173.8572,3436.0
2022-10-10 13:35:00,185.13,185.66,185.12,185.59,4081.0,173.876,174.3738,173.8666,174.308,4081.0
2022-10-10 13:40:00,185.64,185.64,185.5,185.53,752.0,174.355,174.355,174.2235,174.2517,752.0
2022-10-10 13:45:00,185.46,186.56,185.46,186.31,2527.0,174.1859,175.2191,174.1859,174.9843,2527.0
2022-10-10 13:50:00,186.4,186.82,186.38,186.7,5944.0,175.0688,175.4633,175.05,175.3506,5944.0
2022-10-10 13:55:00,186.78,186.78,186.4,186.4,1162.0,175.4257,175.4257,175.0688,175.0688,1162.0
2022-10-10 14:00:00,186.43,186.52,186.36,186.41,1390.0,175.097,175.1815,175.0312,175.0782,1390.0
2022-10-10 14:05:00,186.29,186.38,186.14,186.27,4411.0,174.9655,175.05,174.8246,174.9467,4411.0
2022-10-10 14:10:00,186.27,186.41,186.05,186.08,2983.0,174.9467,175.0782,174.7401,174.7682,2983.0
2022-10-10 14:15:00,186.12,186.14,186.12,186.14,300.0,174.8058,174.8246,174.8058,174.8246,300.0
2022-10-10 14:20:00,186.23,186.23,185.83,185.93,1847.0,174.9091,174.9091,174.5334,174.6274,1847.0
2022-10-10 14:25:00,185.89,186.3,185.89,186.3,958.0,174.5898,174.9749,174.5898,174.9749,958.0
2022-10-10 14:30:00,185.99,186.65,185.99,186.54,1926.0,174.6837,175.3036,174.6837,175.2003,1926.0
2022-10-10 14:35:00,186.47,186.77,186.47,186.77,1643.0,175.1345,175.4163,175.1345,175.4163,1643.0
2022-10-10 14:40:00,186.8,186.88,186.47,186.47,3704.0,175.4445,175.5196,175.1345,175.1345,3704.0
2022-10-10 14:45:00,186.37,186.5,186.2,186.27,2754.0,175.0406,175.1627,174.8809,174.9467,2754.0
2022-10-10 14:50:00,186.28,186.41,186.2,186.37,1405.0,174.9561,175.0782,174.8809,175.0406,1405.0
2022-10-10 14:55:00,186.35,186.35,186.12,186.24,600.0,175.0218,175.0218,174.8058,174.9185,600.0
2022-10-10 15:00:00,186.29,186.46,185.93,186.03,3152.0,174.9655,175.1251,174.6274,174.7213,3152.0
2022-10-10 15:05:00,186.0,186.24,185.99,186.13,1425.0,174.6931,174.9185,174.6837,174.8152,1425.0
2022-10-10 15:10:00,186.18,186.6,186.18,186.55,3508.0,174.8622,175.2566,174.8622,175.2097,3508.0
2022-10-10 15:15:00,186.65,186.92,186.63,186.66,2333.0,175.3036,175.5572,175.2848,175.313,2333.0
2022-10-10 15:20:00,186.82,187.23,186.73,187.04,6058.0,175.4633,175.8483,175.3787,175.6699,6058.0
2022-10-10 15:25:00,186.94,186.95,186.46,186.47,1500.0,175.576,175.5854,175.1251,175.1345,1500.0
2022-10-10 15:30:00,186.49,186.84,186.39,186.69,4587.0,175.1533,175.482,175.0594,175.3412,4587.0
2022-10-10 15:35:00,186.7,187.04,186.65,187.04,4834.0,175.3506,175.6699,175.3036,175.6699,4834.0
2022-10-10 15:40:00,186.93,186.93,186.5,186.59,7583.0,175.5666,175.5666,175.1627,175.2472,7583.0
2022-10-10 15:45:00,186.57,186.99,186.54,186.81,8989.0,175.2285,175.6229,175.2003,175.4539,8989.0
2022-10-10 15:50:00,186.77,187.05,186.52,187.02,11829.0,175.4163,175.6793,175.1815,175.6511,11829.0
2022-10-10 15:55:00,186.99,186.99,186.04,186.13,76768.0,175.6229,175.6229,174.7307,174.8152,76768.0
2022-10-11 09:30:00,185.31,185.63,184.76,185.17,10312.0,174.0451,174.3456,173.5285,173.9136,10312.0
2022-10-11 09:35:00,184.92,184.92,184.33,184.46,3728.0,173.6788,173.6788,173.1246,173.2467,3728.0
2022-10-11 09:40:00,184.58,185.35,184.58,185.33,2889.0,173.3594,174.0826,173.3594,174.0638,2889.0
2022-10-11 09:45:00,185.37,185.62,184.88,185.43,3669.0,174.1014,174.3362,173.6412,174.1578,3669.0
2022-10-11 09:50:00,185.42,185.68,185.41,185.62,2492.0,174.1484,174.3926,174.139,174.3362,2492.0
2022-10-11 09:55:00,185.43,185.64,185.4,185.55,3721.0,174.1578,174.355,174.1296,174.2705,3721.0
2022-10-11 10:00:00,185.45,185.67,185.24,185.45,7376.0,174.1765,174.3832,173.9793,174.1765,7376.0
2022-10-11 10:05:00,185.53,185.72,185.24,185.61,3778.0,174.2517,174.4301,173.9793,174.3268,3778.0
2022-10-11 10:10:00,185.5,185.83,185.13,185.74,3838.0,174.2235,174.5334,173.876,174.4489,3838.0
2022-10-11 10:15:00,185.73,186.3,185.73,185.99,4026.0,174.4395,174.9749,174.4395,174.6837,4026.0
2022-10-11 10:20:00,185.93,186.53,185.93,186.25,29862.0,174.6274,175.1909,174.6274,174.9279,29862.0
2022-10-11 10:25:00,186.32,186.59,186.24,186.43,14340.0,174.9937,175.2472,174.9185,175.097,14340.0
2022-10-11 10:30:00,186.4,186.4,185.96,186.23,6030.0,175.0688,175.0688,174.6555,174.9091,6030.0
2022-10-11 10:35:00,186.08,186.33,185.74,186.33,7990.0,174.7682,175.003,174.4489,175.003,7990.0
2022-10-11 10:40:00,186.31,186.76,186.31,186.74,5967.0,174.9843,175.4069,174.9843,175.3881,5967.0
2022-10-11 10:45:00,186.82,186.91,186.42,186.59,3149.0,175.4633,175.5478,175.0876,175.2472,3149.0
2022-10-11 10:50:00,186.63,187.0,186.55,186.81,5992.0,175.2848,175.6323,175.2097,175.4539,5992.0
2022-10-11 10:55:00,186.79,187.0,186.37,186.41,3427.0,175.4351,175.6323,175.0406,175.0782,3427.0
2022-10-11 11:00:00,186.38,187.15,186.37,186.89,5254.0,175.05,175.7732,175.0406,175.529,5254.0
2022-10-11 11:05:00,186.77,186.82,186.49,186.71,2528.0,175.4163,175.4633,175.1533,175.3599,2528.0
2022-10-11 11:10:00,186.88,186.94,186.66,186.89,3687.0,175.5196,175.576,175.313,175.529,3687.0
2022-10-11 11:15:00,186.97,187.07,186.86,186.86,5118.0,175.6041,175.6981,175.5008,175.5008,5118.0
2022-10-11 11:20:00,186.89,187.03,186.72,186.72,4686.0,175.529,175.6605,175.3693,175.3693,4686.0
2022-10-11 11:25:00,186.72,186.85,186.42,186.85,2963.0,175.3693,175.4914,175.0876,175.4914,2963.0
2022-10-11 11:30:00,186.77,187.01,186.74,186.91,3536.0,175.4163,175.6417,175.3881,175.5478,3536.0
2022-10-11 11:35:00,186.89,186.94,186.66,186.78,6700.0,175.529,175.576,175.313,175.4257,6700.0
2022-10-11 11:40:00,186.83,186.92,186.65,186.92,2727.0,175.4727,175.5572,175.3036,175.5572,2727.0
2022-10-11 11:45:00,187.02,187.52,187.0,187.26,4409.0,175.6511,176.1207,175.6323,175.8765,4409.0
2022-10-11 11:50:00,187.37,187.39,186.94,186.95,2304.0,175.9798,175.9986,175.576,175.5854,2304.0
2022-10-11 11:55:00,186.98,187.24,186.95,187.05,2711.0,175.6135,175.8577,175.5854,175.6793,2711.0
2022-10-11 12:00:00,187.15,187.15,186.79,186.8,1748.0,175.7732,175.7732,175.4351,175.4445,1748.0
2022-10-11 12:05:00,186.79,186.84,186.47,186.61,3112.0,175.4351,175.482,175.1345,175.266,3112.0
2022-10-11 12:10:00,186.66,186.87,186.64,186.87,2907.0,175.313,175.5102,175.2942,175.5102,2907.0
2022-10-11 12:15:00,186.84,187.23,186.69,187.23,5314.0,175.482,175.8483,175.3412,175.8483,5314.0
2022-10-11 12:20:00,187.23,187.51,187.14,187.41,3172.0,175.8483,176.1113,175.7638,176.0174,3172.0
2022-10-11 12:25:00,187.45,187.45,187.05,187.37,10933.0,176.055,176.055,175.6793,175.9798,10933.0
2022-10-11 12:30:00,187.45,187.67,187.45,187.6,3225.0,176.055,176.2616,176.055,176.1958,3225.0
2022-10-11 12:35:00,187.64,187.8,187.55,187.74,1600.0,176.2334,176.3837,176.1489,176.3273,1600.0
2022-10-11 12:40:00,187.68,188.09,187.68,188.07,2927.0,176.271,176.6561,176.271,176.6373,2927.0
2022-10-11 12:45:00,188.01,188.24,188.01,188.15,3855.0,176.5809,176.7969,176.5809,176.7124,3855.0
2022-10-11 12:50:00,188.11,188.2,187.83,187.83,3838.0,176.6748,176.7594,176.4119,176.4119,3838.0
2022-10-11 12:55:00,187.86,188.07,187.8,187.93,1157.0,176.44,176.6373,176.3837,176.5058,1157.0
2022-10-11 13:00:00,187.93,188.02,187.87,187.87,2705.0,176.5058,176.5903,176.4494,176.4494,2705.0
2022-10-11 13:05:00,187.81,187.9,187.7,187.78,5208.0,176.3931,176.4776,176.2898,176.3649,5208.0
2022-10-11 13:10:00,187.75,187.86,187.51,187.59,2646.0,176.3367,176.44,176.1113,176.1865,2646.0
2022-10-11 13:15:00,187.61,187.63,187.31,187.45,3122.0,176.2052,176.224,175.9235,176.055,3122.0
2022-10-11 13:20:00,187.37,187.59,187.37,187.53,4844.0,175.9798,176.1865,175.9798,176.1301,4844.0
2022-10-11 13:25:00,187.65,187.69,187.27,187.48,9084.0,176.2428,176.2804,175.8859,176.0831,9084.0
2022-10-11 13:30:00,187.48,187.6,187.31,187.54,4200.0,176.0831,176.1958,175.9235,176.1395,4200.0
2022-10-11 13:35:00,187.53,187.53,187.34,187.35,2058.0,176.1301,176.1301,175.9516,175.961,2058.0
2022-10-11 13:40:00,187.4,187.56,187.29,187.56,2525.0,176.008,176.1583,175.9047,176.1583,2525.0
2022-10-11 13:45:00,187.62,187.77,187.48,187.48,2673.0,176.2146,176.3555,176.0831,176.0831,2673.0
2022-10-11 13:50:00,187.52,187.71,187.47,187.54,1300.0,176.1207,176.2992,176.0737,176.1395,1300.0
2022-10-11 13:55:00,187.5,187.68,187.48,187.62,3332.0,176.1019,176.271,176.0831,176.2146,3332.0
2022-10-11 14:00:00,187.63,187.71,187.48,187.69,2600.0,176.224,176.2992,176.0831,176.2804,2600.0
2022-10-11 14:05:00,187.67,187.74,187.31,187.45,7022.0,176.2616,176.3273,175.9235,176.055,7022.0
2022-10-11 14:10:00,187.44,187.64,187.28,187.64,3782.0,176.0456,176.2334,175.8953,176.2334,3782.0
2022-10-11 14:15:00,187.63,187.68,187.51,187.58,3900.0,176.224,176.271,176.1113,176.1771,3900.0
2022-10-11 14:20:00,187.53,187.65,187.49,187.64,2318.0,176.1301,176.2428,176.0925,176.2334,2318.0
2022-10-11 14:25:00,187.69,187.84,187.66,187.72,4186.0,176.2804,176.4213,176.2522,176.3085,4186.0
2022-10-11 14:30:00,187.79,188.1,187.76,188.1,5544.0,176.3743,176.6654,176.3461,176.6654,5544.0
2022-10-11 14:35:00,188.03,188.16,187.81,188.13,4756.0,176.5997,176.7218,176.3931,176.6936,4756.0
2022-10-11 14:40:00,188.16,188.27,188.01,188.03,11740.0,176.7218,176.8251,176.5809,176.5997,11740.0
2022-10-11 14:45:00,187.87,187.93,186.91,187.0,5781.0,176.4494,176.5058,175.5478,175.6323,5781.0
2022-10-11 14:50:00,187.05,187.05,186.59,186.6,4606.0,175.6793,175.6793,175.2472,175.2566,4606.0
2022-10-11 14:55:00,186.57,186.59,185.86,185.94,20178.0,175.2285,175.2472,174.5616,174.6368,20178.0
2022-10-11 15:00:00,185.8,186.03,185.68,185.73,5509.0,174.5053,174.7213,174.3926,174.4395,5509.0
2022-10-11 15:05:00,185.7,185.88,185.52,185.56,4241.0,174.4113,174.5804,174.2423,174.2799,4241.0
2022-10-11 15:10:00,185.55,185.65,185.12,185.34,8747.0,174.2705,174.3644,173.8666,174.0732,8747.0
2022-10-11 15:15:00,185.09,185.53,184.99,185.35,4317.0,173.8384,174.2517,173.7445,174.0826,4317.0
2022-10-11 15:20:00,185.47,185.69,185.37,185.69,5656.0,174.1953,174.402,174.1014,174.402,5656.0
2022-10-11 15:25:00,185.78,185.9,185.39,185.87,5108.0,174.4865,174.5992,174.1202,174.571,5108.0
2022-10-11 15:30:00,185.83,185.85,185.45,185.68,5285.0,174.5334,174.5522,174.1765,174.3926,5285.0
2022-10-11 15:35:00,185.66,186.12,185.66,186.1,12876.0,174.3738,174.8058,174.3738,174.787,12876.0
2022-10-11 15:40:00,186.14,186.17,185.66,186.08,9729.0,174.8246,174.8528,174.3738,174.7682,9729.0
2022-10-11 15:45:00,186.11,186.27,185.89,186.25,18875.0,174.7964,174.9467,174.5898,174.9279,18875.0
2022-10-11 15:50:00,186.27,186.27,185.68,186.15,26120.0,174.9467,174.9467,174.3926,174.834,26120.0
2022-10-11 15:55:00,186.13,186.39,185.84,185.87,79300.0,174.8152,175.0594,174.5428,174.571,79300.0
2022-10-12 09:30:00,186.04,186.06,184.37,184.79,12843.0,174.7307,174.7495,173.1622,173.5567,12843.0
2022-10-12 09:35:00,185.03,185.98,185.03,185.84,3755.0,173.7821,174.6743,173.7821,174.5428,3755.0
2022-10-12 09:40:00,185.84,187.27,185.8,187.21,3914.0,174.5428,175.8859,174.5053,175.8296,3914.0
2022-10-12 09:45:00,187.2,187.2,186.59,186.61,7607.0,175.8202,175.8202,175.2472,175.266,7607.0
2022-10-12 09:50:00,186.61,187.05,186.41,186.62,4821.0,175.266,175.6793,175.0782,175.2754,4821.0
2022-10-12 09:55:00,186.6,187.58,186.6,187.5,18061.0,175.2566,176.1771,175.2566,176.1019,18061.0
2022-10-12 10:00:00,187.5,188.18,187.48,188.01,20878.0,176.1019,176.7406,176.0831,176.5809,20878.0
2022-10-12 10:05:00,187.93,187.94,187.0,187.16,8617.0,176.5058,176.5152,175.6323,175.7826,8617.0
2022-10-12 10:10:00,187.16,187.49,187.08,187.39,5822.0,175.7826,176.0925,175.7075,175.9986,5822.0
2022-10-12 10:15:00,187.36,187.56,187.26,187.45,5271.0,175.9704,176.1583,175.8765,176.055,5271.0
2022-10-12 10:20:00,187.41,187.5,186.89,187.47,12659.0,176.0174,176.1019,175.529,176.0737,12659.0
2022-10-12 10:25:00,187.5,187.77,187.32,187.77,8209.0,176.1019,176.3555,175.9329,176.3555,8209.0
2022-10-12 10:30:00,187.77,188.25,187.64,188.09,19704.0,176.3555,176.8063,176.2334,176.6561,19704.0
2022-10-12 10:35:00,188.09,188.11,187.64,187.72,15385.0,176.6561,176.6748,176.2334,176.3085,15385.0
2022-10-12 10:40:00,187.72,187.87,187.5,187.54,17844.0,176.3085,176.4494,176.1019,176.1395,17844.0
2022-10-12 10:45:00,187.52,187.56,187.19,187.21,4811.0,176.1207,176.1583,175.8108,175.8296,4811.0
2022-10-12 10:50:00,187.22,187.55,187.13,187.53,8118.0,175.8389,176.1489,175.7544,176.1301,8118.0
2022-10-12 10:55:00,187.51,187.94,187.32,187.32,9784.0,176.1113,176.5152,175.9329,175.9329,9784.0
2022-10-12 11:00:00,187.41,187.93,187.37,187.7,7682.0,176.0174,176.5058,175.9798,176.2898,7682.0
2022-10-12 11:05:00,187.66,187.95,187.51,187.95,5571.0,176.2522,176.5246,176.1113,176.5246,5571.0
2022-10-12 11:10:00,187.84,187.97,187.24,187.31,9927.0,176.4213,176.5434,175.8577,175.9235,9927.0
2022-10-12 11:15:00,187.34,187.54,187.11,187.23,4531.0,175.9516,176.1395,175.7356,175.8483,4531.0
2022-10-12 11:20:00,186.99,187.07,186.73,186.84,5225.0,175.6229,175.6981,175.3787,175.482,5225.0
2022-10-12 11:25:00,186.84,187.25,186.75,187.19,5126.0,175.482,175.8671,175.3975,175.8108,5126.0
2022-10-12 11:30:00,187.18,187.18,186.75,186.83,7992.0,175.8014,175.8014,175.3975,175.4727,7992.0
2022-10-12 11:35:00,186.77,186.91,186.56,186.61,5912.0,175.4163,175.5478,175.2191,175.266,5912.0
2022-10-12 11:40:00,186.59,186.99,186.53,186.57,3700.0,175.2472,175.6229,175.1909,175.2285,3700.0
2022-10-12 11:45:00,186.53,186.71,186.52,186.71,2152.0,175.1909,175.3599,175.1815,175.3599,2152.0
2022-10-12 11:50:00,186.65,187.01,186.64,187.01,4617.0,175.3036,175.6417,175.2942,175.6417,4617.0
2022-10-12 11:55:00,187.01,187.12,186.88,187.11,3937.0,175.6417,175.745,175.5196,175.7356,3937.0
2022-10-12 12:00:00,187.03,187.27,187.02,187.18,6872.0,175.6605,175.8859,175.6511,175.8014,6872.0
2022-10-12 12:05:00,187.11,187.49,186.86,186.92,6146.0,175.7356,176.0925,175.5008,175.5572,6146.0
2022-10-12 12:10:00,186.77,186.9,186.68,186.9,2720.0,175.4163,175.5384,175.3318,175.5384,2720.0
2022-10-12 12:15:00,186.92,187.08,186.91,186.95,3001.0,175.5572,175.7075,175.5478,175.5854,3001.0
2022-10-12 12:20:00,186.96,186.99,186.74,186.84,3735.0,175.5947,175.6229,175.3881,175.482,3735.0
2022-10-12 12:25:00,186.79,186.87,186.48,186.58,3541.0,175.4351,175.5102,175.1439,175.2378,3541.0
2022-10-12 12:30:00,186.61,186.73,186.53,186.71,2720.0,175.266,175.3787,175.1909,175.3599,2720.0
2022-10-12 12:35:00,186.73,186.82,186.28,186.32,4432.0,175.3787,175.4633,174.9561,174.9937,4432.0
2022-10-12 12:40:00,186.28,186.34,186.21,186.28,4637.0,174.9561,175.0124,174.8903,174.9561,4637.0
2022-10-12 12:45:00,186.25,186.42,186.07,186.3,9408.0,174.9279,175.0876,174.7589,174.9749,9408.0
2022-10-12 12:50:00,186.39,186.4,186.23,186.29,4176.0,175.0594,175.0688,174.9091,174.9655,4176.0
2022-10-12 12:55:00,186.3,186.5,186.3,186.43,3600.0,174.9749,175.1627,174.9749,175.097,3600.0
2022-10-12 13:00:00,186.49,186.55,186.23,186.32,2215.0,175.1533,175.2097,174.9091,174.9937,2215.0
2022-10-12 13:05:00,186.35,186.51,186.34,186.46,2967.0,175.0218,175.1721,175.0124,175.1251,2967.0
2022-10-12 13:10:00,186.46,186.52,186.34,186.39,4269.0,175.1251,175.1815,175.0124,175.0594,4269.0
2022-10-12 13:15:00,186.38,186.38,186.1,186.14,2745.0,175.05,175.05,174.787,174.8246,2745.0
2022-10-12 13:20:00,186.15,186.3,186.15,186.15,5587.0,174.834,174.9749,174.834,174.834,5587.0
2022-10-12 13:25:00,186.15,186.21,186.07,186.15,4848.0,174.834,174.8903,174.7589,174.834,4848.0
2022-10-12 13:30:00,186.22,186.22,185.81,185.84,5609.0,174.8997,174.8997,174.5147,174.5428,5609.0
2022-10-12 13:35:00,185.8,185.83,185.5,185.55,7084.0,174.5053,174.5334,174.2235,174.2705,7084.0
2022-10-12 13:40:00,185.6,185.62,185.36,185.44,1428.0,174.3174,174.3362,174.092,174.1671,1428.0
2022-10-12 13:45:00,185.48,185.58,185.36,185.58,4328.0,174.2047,174.2986,174.092,174.2986,4328.0
2022-10-12 13:50:00,185.58,185.61,185.51,185.57,2000.0,174.2986,174.3268,174.2329,174.2892,2000.0
2022-10-12 13:55:00,185.51,185.52,185.33,185.38,3605.0,174.2329,174.2423,174.0638,174.1108,3605.0
2022-10-12 14:00:00,185.5,185.9,185.36,185.64,7891.0,174.2235,174.5992,174.092,174.355,7891.0
2022-10-12 14:05:00,185.65,186.07,185.61,185.76,3638.0,174.3644,174.7589,174.3268,174.4677,3638.0
2022-10-12 14:10:00,185.69,186.18,185.57,185.95,11208.0,174.402,174.8622,174.2892,174.6461,11208.0
2022-10-12 14:15:00,185.97,185.97,185.59,185.93,4383.0,174.6649,174.6649,174.308,174.6274,4383.0
2022-10-12 14:20:00,185.8,185.94,185.66,185.81,3500.0,174.5053,174.6368,174.3738,174.5147,3500.0
2022-10-12 14:25:00,185.86,186.15,185.73,186.03,6049.0,174.5616,174.834,174.4395,174.7213,6049.0
2022-10-12 14:30:00,186.05,186.08,185.75,186.04,5877.0,174.7401,174.7682,174.4583,174.7307,5877.0
2022-10-12 14:35:00,185.97,186.2,185.97,186.11,2652.0,174.6649,174.8809,174.6649,174.7964,2652.0
2022-10-12 14:40:00,186.24,186.24,185.96,186.09,3261.0,174.9185,174.9185,174.6555,174.7776,3261.0
2022-10-12 14:45:00,186.08,186.17,185.93,185.94,4553.0,174.7682,174.8528,174.6274,174.6368,4553.0
2022-10-12 14:50:00,185.88,185.96,185.64,185.72,3334.0,174.5804,174.6555,174.355,174.4301,3334.0
2022-10-12 14:55:00,185.78,185.89,185.6,185.84,2200.0,174.4865,174.5898,174.3174,174.5428,2200.0
2022-10-12 15:00:00,185.81,185.91,185.47,185.52,7721.0,174.5147,174.6086,174.1953,174.2423,7721.0
2022-10-12 15:05:00,185.55,185.77,185.47,185.55,6394.0,174.2705,174.4771,174.1953,174.2705,6394.0
2022-10-12 15:10:00,185.6,185.86,185.59,185.85,2803.0,174.3174,174.5616,174.308,174.5522,2803.0
2022-10-12 15:15:00,185.84,185.97,185.6,185.95,4502.0,174.5428,174.6649,174.3174,174.6461,4502.0
2022-10-12 15:20:00,185.94,185.95,185.67,185.72,4101.0,174.6368,174.6461,174.3832,174.4301,4101.0
2022-10-12 15:25:00,185.71,185.76,185.56,185.56,4079.0,174.4207,174.4677,174.2799,174.2799,4079.0
2022-10-12 15:30:00,185.53,185.86,185.5,185.86,6977.0,174.2517,174.5616,174.2235,174.5616,6977.0
2022-10-12 15:35:00,185.9,186.08,185.85,185.88,6632.0,174.5992,174.7682,174.5522,174.5804,6632.0
2022-10-12 15:40:00,185.94,186.04,185.84,186.01,4223.0,174.6368,174.7307,174.5428,174.7025,4223.0
2022-10-12 15:45:00,185.99,186.0,185.78,185.79,14452.0,174.6837,174.6931,174.4865,174.4959,14452.0
2022-10-12 15:50:00,185.77,185.83,185.44,185.45,22930.0,174.4771,174.5334,174.1671,174.1765,22930.0
2022-10-12 15:55:00,185.46,185.54,185.11,185.12,45991.0,174.1859,174.2611,173.8572,173.8666,45991.0
2022-10-13 09:30:00,180.46,181.97,180.46,181.78,24093.0,169.4899,170.9081,169.4899,170.7296,24093.0
2022-10-13 09:35:00,181.77,181.98,180.77,180.97,13465.0,170.7202,170.9175,169.781,169.9689,13465.0
2022-10-13 09:40:00,181.0,181.65,180.97,181.31,5602.0,169.9971,170.6075,169.9689,170.2882,5602.0
2022-10-13 09:45:00,181.3,182.48,181.3,182.29,9750.0,170.2788,171.3871,170.2788,171.2086,9750.0
2022-10-13 09:50:00,182.29,183.27,182.01,183.02,15899.0,171.2086,172.1291,170.9457,171.8943,15899.0
2022-10-13 09:55:00,183.01,183.09,182.37,182.86,5448.0,171.8849,171.96,171.2838,171.744,5448.0
2022-10-13 10:00:00,182.83,183.37,182.42,183.25,12928.0,171.7158,172.223,171.3307,172.1103,12928.0
2022-10-13 10:05:00,183.39,184.09,183.18,183.77,10275.0,172.2418,172.8992,172.0445,172.5987,10275.0
2022-10-13 10:10:00,183.65,183.79,183.15,183.7,8472.0,172.486,172.6175,172.0164,172.5329,8472.0
2022-10-13 10:15:00,183.7,184.07,183.59,183.68,17784.0,172.5329,172.8804,172.4296,172.5141,17784.0
2022-10-13 10:20:00,183.71,184.04,183.41,183.89,4346.0,172.5423,172.8523,172.2606,172.7114,4346.0
2022-10-13 10:25:00,183.82,184.04,183.43,183.61,5126.0,172.6456,172.8523,172.2793,172.4484,5126.0
2022-10-13 10:30:00,183.65,184.45,183.61,184.02,8148.0,172.486,173.2373,172.4484,172.8335,8148.0
2022-10-13 10:35:00,184.05,184.6,183.83,184.35,7594.0,172.8616,173.3782,172.655,173.1434,7594.0
2022-10-13 10:40:00,184.5,185.1,184.3,184.83,18082.0,173.2843,173.8478,173.0964,173.5942,18082.0
2022-10-13 10:45:00,184.78,185.07,184.11,184.2,56956.0,173.5473,173.8196,172.918,173.0025,56956.0
2022-10-13 10:50:00,184.25,184.34,183.83,184.15,63101.0,173.0495,173.134,172.655,172.9556,63101.0
2022-10-13 10:55:00,184.13,184.28,183.77,183.84,48089.0,172.9368,173.0777,172.5987,172.6644,48089.0
2022-10-13 11:00:00,183.85,184.08,183.79,184.01,15277.0,172.6738,172.8898,172.6175,172.8241,15277.0
2022-10-13 11:05:00,184.01,185.44,183.93,185.44,79452.0,172.8241,174.1671,172.7489,174.1671,79452.0
2022-10-13 11:10:00,185.33,185.63,185.11,185.41,10186.0,174.0638,174.3456,173.8572,174.139,10186.0
2022-10-13 11:15:00,185.81,187.33,185.12,186.22,9145.0,174.5147,175.9423,173.8666,174.8997,9145.0
2022-10-13 11:20:00,186.8,188.41,186.74,187.33,5177.0,175.4445,176.9566,175.3881,175.9423,5177.0
2022-10-13 11:25:00,187.46,187.81,187.1,187.76,2388.0,176.0644,176.3931,175.7262,176.3461,2388.0
2022-10-13 11:30:00,187.84,188.39,187.76,188.39,12440.0,176.4213,176.9378,176.3461,176.9378,12440.0
2022-10-13 11:35:00,188.67,190.87,188.47,190.38,21073.0,177.2008,179.2671,177.013,178.8068,21073.0
2022-10-13 11:40:00,190.55,190.93,189.86,190.23,18086.0,178.9665,179.3234,178.3185,178.666,18086.0
2022-10-13 11:45:00,190.12,190.14,189.41,189.53,35755.0,178.5627,178.5814,177.8958,178.0085,35755.0
2022-10-13 11:50:00,189.25,189.74,189.15,189.26,16691.0,177.7455,178.2058,177.6516,177.7549,16691.0
2022-10-13 11:55:00,189.32,189.87,189.01,189.87,5190.0,177.8113,178.3279,177.5201,178.3279,5190.0
2022-10-13 12:00:00,189.58,190.17,189.57,189.83,7172.0,178.0555,178.6096,178.0461,178.2903,7172.0
2022-10-13 12:05:00,189.83,189.83,189.27,189.27,6870.0,178.2903,178.2903,177.7643,177.7643,6870.0
2022-10-13 12:10:00,189.21,189.3,188.5,188.61,5144.0,177.708,177.7925,177.0411,177.1444,5144.0
2022-10-13 12:15:00,188.59,189.02,188.5,188.58,4317.0,177.1257,177.5295,177.0411,177.1163,4317.0
2022-10-13 12:20:00,188.47,189.28,188.47,188.79,4335.0,177.013,177.7737,177.013,177.3135,4335.0
2022-10-13 12:25:00,188.67,189.05,188.62,188.72,4658.0,177.2008,177.5577,177.1538,177.2478,4658.0
2022-10-13 12:30:00,188.66,189.02,188.66,189.02,3560.0,177.1914,177.5295,177.1914,177.5295,3560.0
2022-10-13 12:35:00,188.92,189.13,188.82,188.92,3062.0,177.4356,177.6328,177.3417,177.4356,3062.0
2022-10-13 12:40:00,189.15,189.81,189.14,189.71,4310.0,177.6516,178.2715,177.6422,178.1776,4310.0
2022-10-13 12:45:00,189.66,189.79,189.45,189.79,5298.0,178.1306,178.2527,177.9334,178.2527,5298.0
2022-10-13 12:50:00,189.74,189.88,189.4,189.4,5788.0,178.2058,178.3372,177.8864,177.8864,5788.0
2022-10-13 12:55:00,189.3,189.69,189.22,189.64,3241.0,177.7925,178.1588,177.7174,178.1118,3241.0
2022-10-13 13:00:00,189.7,190.19,189.6,190.03,2450.0,178.1682,178.6284,178.0743,178.4781,2450.0
2022-10-13 13:05:00,190.11,190.12,189.79,189.79,2976.0,178.5533,178.5627,178.2527,178.2527,2976.0
2022-10-13 13:10:00,189.84,189.91,189.48,189.74,6739.0,178.2997,178.3654,177.9616,178.2058,6739.0
2022-10-13 13:15:00,189.96,190.2,189.89,190.09,1918.0,178.4124,178.6378,178.3466,178.5345,1918.0
2022-10-13 13:20:00,190.23,190.67,190.23,190.62,2607.0,178.666,179.0792,178.666,179.0323,2607.0
2022-10-13 13:25:00,190.53,191.02,190.37,190.75,5613.0,178.9477,179.4079,178.7975,179.1544,5613.0
2022-10-13 13:30:00,190.81,191.19,190.71,190.83,12587.0,179.2107,179.5676,179.1168,179.2295,12587.0
2022-10-13 13:35:00,190.9,190.9,190.31,190.47,5464.0,179.2952,179.2952,178.7411,178.8914,5464.0
2022-10-13 13:40:00,190.73,190.73,190.21,190.27,4621.0,179.1356,179.1356,178.6472,178.7035,4621.0
2022-10-13 13:45:00,190.13,190.67,190.13,190.53,2732.0,178.572,179.0792,178.572,178.9477,2732.0
2022-10-13 13:50:00,190.61,190.61,189.75,190.02,21892.0,179.0229,179.0229,178.2151,178.4687,21892.0
2022-10-13 13:55:00,190.04,190.26,189.94,190.2,3193.0,178.4875,178.6941,178.3936,178.6378,3193.0
2022-10-13 14:00:00,190.12,190.21,190.03,190.19,2704.0,178.5627,178.6472,178.4781,178.6284,2704.0
2022-10-13 14:05:00,190.42,190.43,189.95,189.96,5900.0,178.8444,178.8538,178.403,178.4124,5900.0
2022-10-13 14:10:00,189.93,190.18,189.69,190.12,3143.0,178.3842,178.619,178.1588,178.5627,3143.0
2022-10-13 14:15:00,190.16,190.25,189.89,190.07,3741.0,178.6002,178.6848,178.3466,178.5157,3741.0
2022-10-13 14:20:00,190.0,190.26,189.89,189.98,6187.0,178.4499,178.6941,178.3466,178.4312,6187.0
2022-10-13 14:25:00,189.97,189.98,189.56,189.7,3950.0,178.4218,178.4312,178.0367,178.1682,3950.0
2022-10-13 14:30:00,189.68,190.11,189.67,190.1,4303.0,178.1494,178.5533,178.14,178.5439,4303.0
2022-10-13 14:35:00,190.18,190.51,190.0,190.41,5336.0,178.619,178.9289,178.4499,178.835,5336.0
2022-10-13 14:40:00,190.34,190.46,190.16,190.45,4094.0,178.7693,178.882,178.6002,178.8726,4094.0
2022-10-13 14:45:00,190.61,190.88,190.56,190.73,4500.0,179.0229,179.2765,178.9759,179.1356,4500.0
2022-10-13 14:50:00,190.72,191.32,190.72,191.13,8146.0,179.1262,179.6897,179.1262,179.5113,8146.0
2022-10-13 14:55:00,191.13,191.51,191.09,191.31,5569.0,179.5113,179.8682,179.4737,179.6803,5569.0
2022-10-13 15:00:00,191.28,191.28,190.88,191.07,10367.0,179.6521,179.6521,179.2765,179.4549,10367.0
2022-10-13 15:05:00,191.1,191.63,191.09,191.63,7674.0,179.4831,179.9809,179.4737,179.9809,7674.0
2022-10-13 15:10:00,191.64,191.64,191.25,191.28,10079.0,179.9903,179.9903,179.624,179.6521,10079.0
2022-10-13 15:15:00,191.22,191.65,191.21,191.48,5778.0,179.5958,179.9996,179.5864,179.84,5778.0
2022-10-13 15:20:00,191.45,191.47,191.21,191.22,3786.0,179.8118,179.8306,179.5864,179.5958,3786.0
2022-10-13 15:25:00,191.23,191.3,190.85,190.89,8903.0,179.6052,179.6709,179.2483,179.2858,8903.0
2022-10-13 15:30:00,190.84,191.1,190.31,190.39,8089.0,179.2389,179.4831,178.7411,178.8162,8089.0
2022-10-13 15:35:00,190.37,190.79,190.24,190.79,9891.0,178.7975,179.1919,178.6754,179.1919,9891.0
2022-10-13 15:40:00,190.78,191.0,190.47,190.87,9352.0,179.1825,179.3892,178.8914,179.2671,9352.0
2022-10-13 15:45:00,190.88,191.07,190.67,190.85,11424.0,179.2765,179.4549,179.0792,179.2483,11424.0
2022-10-13 15:50:00,190.83,191.57,190.67,191.27,24125.0,179.2295,179.9245,179.0792,179.6427,24125.0
2022-10-13 15:55:00,191.33,191.34,190.73,190.81,53875.0,179.6991,179.7085,179.1356,179.2107,53875.0
2022-10-14 09:30:00,192.0,192.33,191.45,191.65,17937.0,180.3284,180.6383,179.8118,179.9996,17937.0
2022-10-14 09:35:00,191.89,192.19,191.51,192.19,1645.0,180.2251,180.5068,179.8682,180.5068,1645.0
2022-10-14 09:40:00,192.09,192.14,190.99,191.28,2045.0,180.4129,180.4599,179.3798,179.6521,2045.0
2022-10-14 09:45:00,191.09,191.25,190.57,190.93,5504.0,179.4737,179.624,178.9853,179.3234,5504.0
2022-10-14 09:50:00,191.05,191.34,190.48,190.62,2271.0,179.4361,179.7085,178.9008,179.0323,2271.0
2022-10-14 09:55:00,191.28,191.29,190.74,191.14,1728.0,179.6521,179.6615,179.145,179.5206,1728.0
2022-10-14 10:00:00,190.89,190.92,189.21,190.11,7339.0,179.2858,179.314,177.708,178.5533,7339.0
2022-10-14 10:05:00,190.31,190.63,189.59,189.98,4032.0,178.7411,179.0417,178.0649,178.4312,4032.0
2022-10-14 10:10:00,189.68,189.89,188.81,189.13,4100.0,178.1494,178.3466,177.3323,177.6328,4100.0
2022-10-14 10:15:00,189.09,189.44,188.53,188.6,6369.0,177.5953,177.924,177.0693,177.1351,6369.0
2022-10-14 10:20:00,188.58,188.62,188.03,188.21,2101.0,177.1163,177.1538,176.5997,176.7688,2101.0
2022-10-14 10:25:00,188.33,189.1,188.07,188.88,3708.0,176.8815,177.6047,176.6373,177.398,3708.0
2022-10-14 10:30:00,188.87,189.38,188.77,188.98,15416.0,177.3886,177.8676,177.2947,177.492,15416.0
2022-10-14 10:35:00,189.1,189.73,189.01,189.42,10730.0,177.6047,178.1964,177.5201,177.9052,10730.0
2022-10-14 10:40:00,189.53,189.82,187.98,187.98,5400.0,178.0085,178.2809,176.5527,176.5527,5400.0
2022-10-14 10:45:00,187.98,188.46,187.85,187.96,7132.0,176.5527,177.0036,176.4306,176.534,7132.0
2022-10-14 10:50:00,188.0,188.69,188.0,188.64,5413.0,176.5715,177.2196,176.5715,177.1726,5413.0
2022-10-14 10:55:00,188.66,189.16,188.5,189.16,3742.0,177.1914,177.661,177.0411,177.661,3742.0
2022-10-14 11:00:00,189.19,189.53,189.05,189.45,5002.0,177.6892,178.0085,177.5577,177.9334,5002.0
2022-10-14 11:05:00,189.39,189.39,188.79,188.97,5415.0,177.877,177.877,177.3135,177.4826,5415.0
2022-10-14 11:10:00,189.01,189.01,188.28,188.28,8017.0,177.5201,177.5201,176.8345,176.8345,8017.0
2022-10-14 11:15:00,188.49,188.58,187.95,188.09,5104.0,177.0317,177.1163,176.5246,176.6561,5104.0
2022-10-14 11:20:00,188.03,188.71,188.03,188.33,3401.0,176.5997,177.2384,176.5997,176.8815,3401.0
2022-10-14 11:25:00,188.46,188.75,188.45,188.68,4131.0,177.0036,177.2759,176.9942,177.2102,4131.0
2022-10-14 11:30:00,188.78,188.78,188.14,188.14,5230.0,177.3041,177.3041,176.703,176.703,5230.0
2022-10-14 11:35:00,188.21,188.38,187.71,188.34,3646.0,176.7688,176.9284,176.2992,176.8909,3646.0
2022-10-14 11:40:00,188.34,188.36,187.67,187.96,4400.0,176.8909,176.9096,176.2616,176.534,4400.0
2022-10-14 11:45:00,187.81,187.87,187.48,187.65,4897.0,176.3931,176.4494,176.0831,176.2428,4897.0
2022-10-14 11:50:00,187.88,187.88,187.42,187.67,2529.0,176.4588,176.4588,176.0268,176.2616,2529.0
2022-10-14 11:55:00,187.66,187.81,187.51,187.51,2900.0,176.2522,176.3931,176.1113,176.1113,2900.0
2022-10-14 12:00:00,187.45,188.17,187.45,188.0,3606.0,176.055,176.7312,176.055,176.5715,3606.0
2022-10-14 12:05:00,187.98,187.98,187.16,187.18,3504.0,176.5527,176.5527,175.7826,175.8014,3504.0
2022-10-14 12:10:00,187.08,187.34,186.71,186.84,6500.0,175.7075,175.9516,175.3599,175.482,6500.0
2022-10-14 12:15:00,186.92,187.32,186.69,187.26,4420.0,175.5572,175.9329,175.3412,175.8765,4420.0
2022-10-14 12:20:00,187.24,187.3,187.11,187.19,3638.0,175.8577,175.9141,175.7356,175.8108,3638.0
2022-10-14 12:25:00,187.31,187.38,186.94,187.18,13694.0,175.9235,175.9892,175.576,175.8014,13694.0
2022-10-14 12:30:00,187.25,187.39,187.04,187.07,2510.0,175.8671,175.9986,175.6699,175.6981,2510.0
2022-10-14 12:35:00,187.02,187.59,187.01,187.43,4701.0,175.6511,176.1865,175.6417,176.0362,4701.0
2022-10-14 12:40:00,187.43,187.84,187.42,187.8,8325.0,176.0362,176.4213,176.0268,176.3837,8325.0
2022-10-14 12:45:00,187.82,187.87,187.36,187.4,3164.0,176.4025,176.4494,175.9704,176.008,3164.0
2022-10-14 12:50:00,187.34,187.36,187.05,187.05,2605.0,175.9516,175.9704,175.6793,175.6793,2605.0
2022-10-14 12:55:00,186.99,187.05,186.78,186.92,1661.0,175.6229,175.6793,175.4257,175.5572,1661.0
2022-10-14 13:00:00,186.91,187.36,186.88,187.25,2305.0,175.5478,175.9704,175.5196,175.8671,2305.0
2022-10-14 13:05:00,187.22,187.22,186.65,186.87,3780.0,175.8389,175.8389,175.3036,175.5102,3780.0
2022-10-14 13:10:00,186.91,187.0,186.56,186.56,2514.0,175.5478,175.6323,175.2191,175.2191,2514.0
2022-10-14 13:15:00,186.56,186.79,186.5,186.59,5254.0,175.2191,175.4351,175.1627,175.2472,5254.0
2022-10-14 13:20:00,186.51,186.83,186.38,186.82,11242.0,175.1721,175.4727,175.05,175.4633,11242.0
2022-10-14 13:25:00,186.7,186.83,186.48,186.83,3623.0,175.3506,175.4727,175.1439,175.4727,3623.0
2022-10-14 13:30:00,186.84,187.02,186.84,187.02,2003.0,175.482,175.6511,175.482,175.6511,2003.0
2022-10-14 13:35:00,186.9,187.0,186.65,186.94,2253.0,175.5384,175.6323,175.3036,175.576,2253.0
2022-10-14 13:40:00,186.94,186.99,186.61,186.66,3137.0,175.576,175.6229,175.266,175.313,3137.0
2022-10-14 13:45:00,186.75,186.98,186.75,186.83,2387.0,175.3975,175.6135,175.3975,175.4727,2387.0
2022-10-14 13:50:00,187.0,187.12,186.84,187.11,3603.0,175.6323,175.745,175.482,175.7356,3603.0
2022-10-14 13:55:00,187.22,187.43,187.06,187.27,4533.0,175.8389,176.0362,175.6887,175.8859,4533.0
2022-10-14 14:00:00,187.23,187.23,187.02,187.1,3126.0,175.8483,175.8483,175.6511,175.7262,3126.0
2022-10-14 14:05:00,187.14,187.14,186.61,186.68,12632.0,175.7638,175.7638,175.266,175.3318,12632.0
2022-10-14 14:10:00,186.62,186.65,186.31,186.35,3342.0,175.2754,175.3036,174.9843,175.0218,3342.0
2022-10-14 14:15:00,186.36,186.36,186.0,186.2,3456.0,175.0312,175.0312,174.6931,174.8809,3456.0
2022-10-14 14:20:00,186.1,186.27,186.09,186.19,2894.0,174.787,174.9467,174.7776,174.8716,2894.0
2022-10-14 14:25:00,186.11,186.13,185.79,185.98,3543.0,174.7964,174.8152,174.4959,174.6743,3543.0
2022-10-14 14:30:00,185.95,185.99,185.74,185.82,4503.0,174.6461,174.6837,174.4489,174.524,4503.0
2022-10-14 14:35:00,185.86,185.87,185.7,185.77,3143.0,174.5616,174.571,174.4113,174.4771,3143.0
2022-10-14 14:40:00,185.77,185.77,185.49,185.63,2453.0,174.4771,174.4771,174.2141,174.3456,2453.0
2022-10-14 14:45:00,185.62,185.73,185.52,185.66,5305.0,174.3362,174.4395,174.2423,174.3738,5305.0
2022-10-14 14:50:00,185.7,185.88,185.7,185.79,3922.0,174.4113,174.5804,174.4113,174.4959,3922.0
2022-10-14 14:55:00,185.78,186.08,185.75,186.08,2482.0,174.4865,174.7682,174.4583,174.7682,2482.0
2022-10-14 15:00:00,186.15,186.78,186.14,186.52,4123.0,174.834,175.4257,174.8246,175.1815,4123.0
2022-10-14 15:05:00,186.53,186.6,186.14,186.21,3909.0,175.1909,175.2566,174.8246,174.8903,3909.0
2022-10-14 15:10:00,186.2,186.32,186.0,186.14,4538.0,174.8809,174.9937,174.6931,174.8246,4538.0
2022-10-14 15:15:00,186.05,186.05,185.75,186.03,3996.0,174.7401,174.7401,174.4583,174.7213,3996.0
2022-10-14 15:20:00,185.96,186.55,185.96,186.55,3506.0,174.6555,175.2097,174.6555,175.2097,3506.0
2022-10-14 15:25:00,186.51,186.88,186.42,186.76,9304.0,175.1721,175.5196,175.0876,175.4069,9304.0
2022-10-14 15:30:00,186.74,186.92,186.47,186.92,9173.0,175.3881,175.5572,175.1345,175.5572,9173.0
2022-10-14 15:35:00,187.0,187.17,186.69,186.84,15501.0,175.6323,175.792,175.3412,175.482,15501.0
2022-10-14 15:40:00,186.77,186.81,186.52,186.68,10374.0,175.4163,175.4539,175.1815,175.3318,10374.0
2022-10-14 15:45:00,186.58,186.59,186.26,186.56,13209.0,175.2378,175.2472,174.9373,175.2191,13209.0
2022-10-14 15:50:00,186.51,186.86,186.5,186.78,23858.0,175.1721,175.5008,175.1627,175.4257,23858.0
2022-10-14 15:55:00,186.77,186.78,185.86,186.27,80104.0,175.4163,175.4257,174.5616,174.9467,80104.0
2022-10-17 09:30:00,189.0,190.01,189.0,189.36,11608.0,177.5107,178.4593,177.5107,177.8489,11608.0
2022-10-17 09:35:00,189.63,190.45,189.63,190.28,3140.0,178.1024,178.8726,178.1024,178.7129,3140.0
2022-10-17 09:40:00,190.11,190.93,190.11,190.45,5053.0,178.5533,179.3234,178.5533,178.8726,5053.0
2022-10-17 09:45:00,190.44,190.72,190.14,190.29,3919.0,178.8632,179.1262,178.5814,178.7223,3919.0
2022-10-17 09:50:00,190.6,190.6,189.93,190.16,2408.0,179.0135,179.0135,178.3842,178.6002,2408.0
2022-10-17 09:55:00,190.13,190.29,189.82,189.91,5843.0,178.572,178.7223,178.2809,178.3654,5843.0
2022-10-17 10:00:00,190.08,190.67,190.08,190.42,13185.0,178.5251,179.0792,178.5251,178.8444,13185.0
2022-10-17 10:05:00,190.44,190.67,190.24,190.49,9560.0,178.8632,179.0792,178.6754,178.9102,9560.0
2022-10-17 10:10:00,190.54,191.05,190.54,191.03,6700.0,178.9571,179.4361,178.9571,179.4173,6700.0
2022-10-17 10:15:00,191.38,191.89,191.31,191.47,11625.0,179.7461,180.2251,179.6803,179.8306,11625.0
2022-10-17 10:20:00,191.58,191.78,190.98,190.98,7227.0,179.9339,180.1217,179.3704,179.3704,7227.0
2022-10-17 10:25:00,191.01,191.01,190.38,190.52,4219.0,179.3986,179.3986,178.8068,178.9383,4219.0
2022-10-17 10:30:00,190.58,190.71,190.06,190.06,3802.0,178.9947,179.1168,178.5063,178.5063,3802.0
2022-10-17 10:35:00,190.13,190.45,190.02,190.14,4132.0,178.572,178.8726,178.4687,178.5814,4132.0
2022-10-17 10:40:00,190.1,190.23,189.71,189.95,4838.0,178.5439,178.666,178.1776,178.403,4838.0
2022-10-17 10:45:00,190.01,190.11,189.67,189.75,3701.0,178.4593,178.5533,178.14,178.2151,3701.0
2022-10-17 10:50:00,189.63,189.67,189.1,189.38,15258.0,178.1024,178.14,177.6047,177.8676,15258.0
2022-10-17 10:55:00,189.39,189.54,189.12,189.39,9484.0,177.877,178.0179,177.6234,177.877,9484.0
2022-10-17 11:00:00,189.34,189.71,189.27,189.53,3460.0,177.8301,178.1776,177.7643,178.0085,3460.0
2022-10-17 11:05:00,189.52,189.52,189.03,189.03,4173.0,177.9991,177.9991,177.5389,177.5389,4173.0
2022-10-17 11:10:00,189.06,189.29,188.97,189.16,5492.0,177.5671,177.7831,177.4826,177.661,5492.0
2022-10-17 11:15:00,189.12,189.33,188.97,188.99,7847.0,177.6234,177.8207,177.4826,177.5013,7847.0
2022-10-17 11:20:00,188.98,189.4,188.97,189.37,7614.0,177.492,177.8864,177.4826,177.8582,7614.0
2022-10-17 11:25:00,189.55,189.81,189.45,189.8,5943.0,178.0273,178.2715,177.9334,178.2621,5943.0
2022-10-17 11:30:00,189.75,189.77,189.4,189.7,4525.0,178.2151,178.2339,177.8864,178.1682,4525.0
2022-10-17 11:35:00,189.67,189.74,189.47,189.74,2588.0,178.14,178.2058,177.9522,178.2058,2588.0
2022-10-17 11:40:00,189.78,190.17,189.74,189.78,6315.0,178.2433,178.6096,178.2058,178.2433,6315.0
2022-10-17 11:45:00,189.81,189.9,189.61,189.81,2615.0,178.2715,178.356,178.0837,178.2715,2615.0
2022-10-17 11:50:00,189.74,189.9,189.64,189.73,7677.0,178.2058,178.356,178.1118,178.1964,7677.0
2022-10-17 11:55:00,189.85,189.86,189.59,189.79,9350.0,178.3091,178.3185,178.0649,178.2527,9350.0
2022-10-17 12:00:00,189.78,189.94,189.7,189.7,5019.0,178.2433,178.3936,178.1682,178.1682,5019.0
2022-10-17 12:05:00,189.69,190.03,189.64,189.99,4365.0,178.1588,178.4781,178.1118,178.4406,4365.0
2022-10-17 12:10:00,189.99,189.99,189.54,189.84,2917.0,178.4406,178.4406,178.0179,178.2997,2917.0
2022-10-17 12:15:00,189.9,190.09,189.88,190.09,3841.0,178.356,178.5345,178.3372,178.5345,3841.0
2022-10-17 12:20:00,190.07,190.07,189.76,189.76,2916.0,178.5157,178.5157,178.2245,178.2245,2916.0
2022-10-17 12:25:00,189.8,190.16,189.77,190.11,4069.0,178.2621,178.6002,178.2339,178.5533,4069.0
2022-10-17 12:30:00,190.08,190.46,190.08,190.44,3422.0,178.5251,178.882,178.5251,178.8632,3422.0
2022-10-17 12:35:00,190.42,190.42,190.11,190.25,3055.0,178.8444,178.8444,178.5533,178.6848,3055.0
2022-10-17 12:40:00,190.22,190.22,189.61,189.77,3549.0,178.6566,178.6566,178.0837,178.2339,3549.0
2022-10-17 12:45:00,189.74,189.93,189.6,189.87,3211.0,178.2058,178.3842,178.0743,178.3279,3211.0
2022-10-17 12:50:00,189.8,190.0,189.67,189.9,2920.0,178.2621,178.4499,178.14,178.356,2920.0
2022-10-17 12:55:00,189.85,189.96,189.74,189.81,2347.0,178.3091,178.4124,178.2058,178.2715,2347.0
2022-10-17 13:00:00,189.78,189.9,189.51,189.56,2781.0,178.2433,178.356,177.9897,178.0367,2781.0
2022-10-17 13:05:00,189.6,189.9,189.6,189.83,3463.0,178.0743,178.356,178.0743,178.2903,3463.0
2022-10-17 13:10:00,189.78,189.81,189.62,189.62,2211.0,178.2433,178.2715,178.093,178.093,2211.0
2022-10-17 13:15:00,189.63,189.88,189.62,189.62,3946.0,178.1024,178.3372,178.093,178.093,3946.0
2022-10-17 13:20:00,189.58,190.05,189.58,190.05,2000.0,178.0555,178.4969,178.0555,178.4969,2000.0
2022-10-17 13:25:00,189.99,190.06,189.92,190.06,2304.0,178.4406,178.5063,178.3748,178.5063,2304.0
2022-10-17 13:30:00,190.1,190.37,190.1,190.37,1303.0,178.5439,178.7975,178.5439,178.7975,1303.0
2022-10-17 13:35:00,190.38,190.38,190.23,190.24,2403.0,178.8068,178.8068,178.666,178.6754,2403.0
2022-10-17 13:40:00,190.26,190.3,189.98,190.03,5036.0,178.6941,178.7317,178.4312,178.4781,5036.0
2022-10-17 13:45:00,189.99,190.38,189.99,190.32,5037.0,178.4406,178.8068,178.4406,178.7505,5037.0
2022-10-17 13:50:00,190.31,190.42,190.19,190.23,2958.0,178.7411,178.8444,178.6284,178.666,2958.0
2022-10-17 13:55:00,190.2,190.44,190.08,190.26,5060.0,178.6378,178.8632,178.5251,178.6941,5060.0
2022-10-17 14:00:00,190.3,190.44,189.95,190.03,6447.0,178.7317,178.8632,178.403,178.4781,6447.0
2022-10-17 14:05:00,189.98,190.01,189.9,189.99,4076.0,178.4312,178.4593,178.356,178.4406,4076.0
2022-10-17 14:10:00,189.92,190.08,189.64,189.72,3358.0,178.3748,178.5251,178.1118,178.187,3358.0
2022-10-17 14:15:00,189.67,189.72,189.54,189.67,5434.0,178.14,178.187,178.0179,178.14,5434.0
2022-10-17 14:20:00,189.67,189.67,189.51,189.51,2445.0,178.14,178.14,177.9897,177.9897,2445.0
2022-10-17 14:25:00,189.56,189.6,189.3,189.43,4787.0,178.0367,178.0743,177.7925,177.9146,4787.0
2022-10-17 14:30:00,189.47,189.5,189.35,189.41,4299.0,177.9522,177.9803,177.8395,177.8958,4299.0
2022-10-17 14:35:00,189.44,189.98,189.44,189.96,3192.0,177.924,178.4312,177.924,178.4124,3192.0
2022-10-17 14:40:00,189.97,190.16,189.93,190.08,4536.0,178.4218,178.6002,178.3842,178.5251,4536.0
2022-10-17 14:45:00,190.06,190.14,189.93,190.0,4713.0,178.5063,178.5814,178.3842,178.4499,4713.0
2022-10-17 14:50:00,189.96,190.17,189.96,190.04,8091.0,178.4124,178.6096,178.4124,178.4875,8091.0
2022-10-17 14:55:00,190.06,190.38,190.03,190.31,13027.0,178.5063,178.8068,178.4781,178.7411,13027.0
2022-10-17 15:00:00,190.31,190.6,190.27,190.3,12768.0,178.7411,179.0135,178.7035,178.7317,12768.0
2022-10-17 15:05:00,190.34,190.52,190.25,190.47,9066.0,178.7693,178.9383,178.6848,178.8914,9066.0
2022-10-17 15:10:00,190.47,190.52,190.29,190.46,8848.0,178.8914,178.9383,178.7223,178.882,8848.0
2022-10-17 15:15:00,190.45,190.46,190.15,190.24,8330.0,178.8726,178.882,178.5908,178.6754,8330.0
2022-10-17 15:20:00,190.24,190.51,190.14,190.51,9263.0,178.6754,178.9289,178.5814,178.9289,9263.0
2022-10-17 15:25:00,190.5,190.8,190.48,190.75,10447.0,178.9196,179.2013,178.9008,179.1544,10447.0
2022-10-17 15:30:00,190.74,190.83,190.6,190.69,15125.0,179.145,179.2295,179.0135,179.098,15125.0
2022-10-17 15:35:00,190.65,190.75,190.55,190.62,13009.0,179.0604,179.1544,178.9665,179.0323,13009.0
2022-10-17 15:40:00,190.6,191.08,190.52,190.95,13669.0,179.0135,179.4643,178.9383,179.3422,13669.0
2022-10-17 15:45:00,190.95,191.02,190.61,190.66,14876.0,179.3422,179.4079,179.0229,179.0698,14876.0
2022-10-17 15:50:00,190.68,191.21,190.68,191.2,42152.0,179.0886,179.5864,179.0886,179.577,42152.0
2022-10-17 15:55:00,191.23,191.29,190.75,190.96,146514.0,179.6052,179.6615,179.1544,179.3516,146514.0
2022-10-18 09:30:00,195.89,196.0,194.94,195.92,16295.0,183.9819,184.0852,183.0896,184.0101,16295.0
2022-10-18 09:35:00,195.89,195.89,195.23,195.24,18830.0,183.9819,183.9819,183.362,183.3714,18830.0
2022-10-18 09:40:00,195.39,195.39,194.58,194.71,9614.0,183.5123,183.5123,182.7515,182.8736,9614.0
2022-10-18 09:45:00,194.36,194.5,193.83,193.83,9252.0,182.5449,182.6764,182.0471,182.0471,9252.0
2022-10-18 09:50:00,193.76,194.0,191.72,191.85,26443.0,181.9814,182.2068,180.0654,180.1875,26443.0
2022-10-18 09:55:00,191.86,193.1,191.86,191.9,20465.0,180.1969,181.3615,180.1969,180.2344,20465.0
2022-10-18 10:00:00,191.94,192.41,191.68,192.41,30198.0,180.272,180.7134,180.0278,180.7134,30198.0
2022-10-18 10:05:00,192.48,192.67,192.02,192.27,9224.0,180.7792,180.9576,180.3472,180.582,9224.0
2022-10-18 10:10:00,192.3,192.95,191.89,191.89,9512.0,180.6101,181.2206,180.2251,180.2251,9512.0
2022-10-18 10:15:00,192.0,192.13,191.18,191.67,16180.0,180.3284,180.4505,179.5582,180.0184,16180.0
2022-10-18 10:20:00,191.44,191.44,190.74,190.81,13531.0,179.8024,179.8024,179.145,179.2107,13531.0
2022-10-18 10:25:00,190.93,191.74,190.9,191.56,4871.0,179.3234,180.0842,179.2952,179.9151,4871.0
2022-10-18 10:30:00,191.48,191.82,191.37,191.81,2300.0,179.84,180.1593,179.7367,180.1499,2300.0
2022-10-18 10:35:00,191.71,191.71,191.42,191.47,1757.0,180.056,180.056,179.7836,179.8306,1757.0
2022-10-18 10:40:00,191.6,192.04,191.54,192.03,5685.0,179.9527,180.3659,179.8963,180.3565,5685.0
2022-10-18 10:45:00,191.97,192.48,191.93,192.25,5749.0,180.3002,180.7792,180.2626,180.5632,5749.0
2022-10-18 10:50:00,192.17,192.32,192.12,192.22,3323.0,180.488,180.6289,180.4411,180.535,3323.0
2022-10-18 10:55:00,192.29,192.31,191.94,192.0,4686.0,180.6007,180.6195,180.272,180.3284,4686.0
2022-10-18 11:00:00,192.05,192.36,191.89,192.36,4255.0,180.3753,180.6665,180.2251,180.6665,4255.0
2022-10-18 11:05:00,192.35,192.49,191.95,192.02,10287.0,180.6571,180.7886,180.2814,180.3472,10287.0
2022-10-18 11:10:00,192.07,192.19,191.19,191.19,3361.0,180.3941,180.5068,179.5676,179.5676,3361.0
2022-10-18 11:15:00,191.05,191.39,190.95,191.39,6937.0,179.4361,179.7555,179.3422,179.7555,6937.0
2022-10-18 11:20:00,191.38,191.48,190.51,190.51,5953.0,179.7461,179.84,178.9289,178.9289,5953.0
2022-10-18 11:25:00,190.39,190.78,190.39,190.68,4815.0,178.8162,179.1825,178.8162,179.0886,4815.0
2022-10-18 11:30:00,190.72,190.76,190.41,190.6,3167.0,179.1262,179.1637,178.835,179.0135,3167.0
2022-10-18 11:35:00,190.67,190.67,190.03,190.45,6742.0,179.0792,179.0792,178.4781,178.8726,6742.0
2022-10-18 11:40:00,190.42,190.62,190.27,190.57,4429.0,178.8444,179.0323,178.7035,178.9853,4429.0
2022-10-18 11:45:00,190.52,191.07,190.52,191.06,3401.0,178.9383,179.4549,178.9383,179.4455,3401.0
2022-10-18 11:50:00,191.07,191.61,190.96,191.53,15919.0,179.4549,179.9621,179.3516,179.8869,15919.0
2022-10-18 11:55:00,191.48,191.48,191.11,191.35,18874.0,179.84,179.84,179.4925,179.7179,18874.0
2022-10-18 12:00:00,191.25,191.34,191.0,191.03,2938.0,179.624,179.7085,179.3892,179.4173,2938.0
2022-10-18 12:05:00,191.01,191.36,190.75,191.36,7341.0,179.3986,179.7273,179.1544,179.7273,7341.0
2022-10-18 12:10:00,191.36,191.46,191.22,191.27,3225.0,179.7273,179.8212,179.5958,179.6427,3225.0
2022-10-18 12:15:00,191.22,191.47,191.18,191.33,4707.0,179.5958,179.8306,179.5582,179.6991,4707.0
2022-10-18 12:20:00,191.36,191.45,191.16,191.3,12469.0,179.7273,179.8118,179.5394,179.6709,12469.0
2022-10-18 12:25:00,191.27,191.35,190.87,191.02,14223.0,179.6427,179.7179,179.2671,179.4079,14223.0
2022-10-18 12:30:00,191.05,191.62,190.98,191.56,10489.0,179.4361,179.9715,179.3704,179.9151,10489.0
2022-10-18 12:35:00,191.64,192.08,191.64,192.08,5466.0,179.9903,180.4035,179.9903,180.4035,5466.0
2022-10-18 12:40:00,192.06,192.06,191.89,191.94,5270.0,180.3847,180.3847,180.2251,180.272,5270.0
2022-10-18 12:45:00,191.99,191.99,191.85,191.99,2809.0,180.319,180.319,180.1875,180.319,2809.0
2022-10-18 12:50:00,192.02,192.44,192.02,192.38,3926.0,180.3472,180.7416,180.3472,180.6853,3926.0
2022-10-18 12:55:00,192.34,192.4,192.17,192.22,1100.0,180.6477,180.7041,180.488,180.535,1100.0
2022-10-18 13:00:00,192.27,192.27,191.63,191.63,4919.0,180.582,180.582,179.9809,179.9809,4919.0
2022-10-18 13:05:00,191.59,192.21,191.48,192.1,5830.0,179.9433,180.5256,179.84,180.4223,5830.0
2022-10-18 13:10:00,192.1,192.34,192.09,192.34,1755.0,180.4223,180.6477,180.4129,180.6477,1755.0
2022-10-18 13:15:00,192.33,192.37,192.09,192.37,3673.0,180.6383,180.6759,180.4129,180.6759,3673.0
2022-10-18 13:20:00,192.23,192.49,192.23,192.4,3689.0,180.5444,180.7886,180.5444,180.7041,3689.0
2022-10-18 13:25:00,192.48,192.73,192.48,192.73,3771.0,180.7792,181.014,180.7792,181.014,3771.0
2022-10-18 13:30:00,192.82,193.47,192.78,193.47,3531.0,181.0985,181.709,181.061,181.709,3531.0
2022-10-18 13:35:00,193.5,193.56,193.27,193.31,6324.0,181.7372,181.7935,181.5212,181.5587,6324.0
2022-10-18 13:40:00,193.39,193.54,193.38,193.42,6566.0,181.6339,181.7748,181.6245,181.662,6566.0
2022-10-18 13:45:00,193.36,193.48,193.06,193.48,5092.0,181.6057,181.7184,181.3239,181.7184,5092.0
2022-10-18 13:50:00,193.53,193.57,193.35,193.5,7104.0,181.7654,181.8029,181.5963,181.7372,7104.0
2022-10-18 13:55:00,193.57,193.61,193.24,193.43,5223.0,181.8029,181.8405,181.493,181.6714,5223.0
2022-10-18 14:00:00,193.48,193.5,193.19,193.2,4700.0,181.7184,181.7372,181.446,181.4554,4700.0
2022-10-18 14:05:00,193.13,193.39,193.04,193.18,5039.0,181.3897,181.6339,181.3051,181.4366,5039.0
2022-10-18 14:10:00,193.27,193.34,193.26,193.29,2476.0,181.5212,181.5869,181.5118,181.5399,2476.0
2022-10-18 14:15:00,193.27,193.27,192.99,192.99,3394.0,181.5212,181.5212,181.2582,181.2582,3394.0
2022-10-18 14:20:00,192.96,193.25,192.92,193.25,2368.0,181.23,181.5024,181.1924,181.5024,2368.0
2022-10-18 14:25:00,193.24,193.43,193.07,193.43,2786.0,181.493,181.6714,181.3333,181.6714,2786.0
2022-10-18 14:30:00,193.5,193.5,193.14,193.23,3565.0,181.7372,181.7372,181.3991,181.4836,3565.0
2022-10-18 14:35:00,193.25,193.35,192.67,192.71,3841.0,181.5024,181.5963,180.9576,180.9952,3841.0
2022-10-18 14:40:00,192.7,192.78,192.41,192.41,3948.0,180.9858,181.061,180.7134,180.7134,3948.0
2022-10-18 14:45:00,192.46,192.51,192.12,192.36,7645.0,180.7604,180.8074,180.4411,180.6665,7645.0
2022-10-18 14:50:00,192.38,192.52,192.24,192.44,6990.0,180.6853,180.8168,180.5538,180.7416,6990.0
2022-10-18 14:55:00,192.35,192.54,192.29,192.46,5227.0,180.6571,180.8355,180.6007,180.7604,5227.0
2022-10-18 15:00:00,192.41,192.43,192.04,192.28,6972.0,180.7134,180.7322,180.3659,180.5913,6972.0
2022-10-18 15:05:00,192.4,192.55,192.35,192.37,4477.0,180.7041,180.8449,180.6571,180.6759,4477.0
2022-10-18 15:10:00,192.42,192.48,192.21,192.21,4987.0,180.7228,180.7792,180.5256,180.5256,4987.0
2022-10-18 15:15:00,192.2,192.21,191.88,192.02,6433.0,180.5162,180.5256,180.2157,180.3472,6433.0
2022-10-18 15:20:00,192.01,192.36,191.87,192.35,4880.0,180.3378,180.6665,180.2063,180.6571,4880.0
2022-10-18 15:25:00,192.35,192.55,192.15,192.47,9019.0,180.6571,180.8449,180.4693,180.7698,9019.0
2022-10-18 15:30:00,192.47,193.09,192.43,193.07,10880.0,180.7698,181.3521,180.7322,181.3333,10880.0
2022-10-18 15:35:00,193.07,193.09,192.79,192.85,10979.0,181.3333,181.3521,181.0703,181.1267,10979.0
2022-10-18 15:40:00,192.95,193.16,192.81,193.13,12541.0,181.2206,181.4179,181.0891,181.3897,12541.0
2022-10-18 15:45:00,192.97,193.15,192.88,193.12,9060.0,181.2394,181.4085,181.1549,181.3803,9060.0
2022-10-18 15:50:00,193.12,193.37,193.12,193.19,18247.0,181.3803,181.6151,181.3803,181.446,18247.0
2022-10-18 15:55:00,193.17,193.54,192.91,193.53,53690.0,181.4272,181.7748,181.183,181.7654,53690.0
2022-10-19 09:30:00,192.06,193.27,191.58,193.27,11716.0,180.3847,181.5212,179.9339,181.5212,11716.0
2022-10-19 09:35:00,193.7,193.7,192.52,192.64,4946.0,181.925,181.925,180.8168,180.9295,4946.0
2022-10-19 09:40:00,192.64,192.64,192.5,192.5,2302.0,180.9295,180.9295,180.798,180.798,2302.0
2022-10-19 09:45:00,192.36,192.61,191.77,192.01,6072.0,180.6665,180.9013,180.1124,180.3378,6072.0
2022-10-19 09:50:00,191.93,192.01,191.76,191.8,2578.0,180.2626,180.3378,180.103,180.1405,2578.0
2022-10-19 09:55:00,191.92,192.15,191.58,192.15,3906.0,180.2532,180.4693,179.9339,180.4693,3906.0
2022-10-19 10:00:00,192.12,192.15,191.25,191.56,4569.0,180.4411,180.4693,179.624,179.9151,4569.0
2022-10-19 10:05:00,191.56,192.11,191.55,191.85,2341.0,179.9151,180.4317,179.9057,180.1875,2341.0
2022-10-19 10:10:00,191.99,192.58,191.66,192.56,5930.0,180.319,180.8731,180.009,180.8543,5930.0
2022-10-19 10:15:00,192.67,192.94,192.48,192.58,7716.0,180.9576,181.2112,180.7792,180.8731,7716.0
2022-10-19 10:20:00,192.58,193.21,192.58,193.0,11447.0,180.8731,181.4648,180.8731,181.2676,11447.0
2022-10-19 10:25:00,193.0,193.15,192.88,193.04,6880.0,181.2676,181.4085,181.1549,181.3051,6880.0
2022-10-19 10:30:00,193.04,193.25,192.88,193.17,7942.0,181.3051,181.5024,181.1549,181.4272,7942.0
2022-10-19 10:35:00,193.17,193.17,192.76,192.78,13255.0,181.4272,181.4272,181.0422,181.061,13255.0
2022-10-19 10:40:00,192.86,192.86,192.46,192.6,3550.0,181.1361,181.1361,180.7604,180.8919,3550.0
2022-10-19 10:45:00,192.61,192.61,192.23,192.23,2429.0,180.9013,180.9013,180.5444,180.5444,2429.0
2022-10-19 10:50:00,192.21,192.37,191.82,191.83,1801.0,180.5256,180.6759,180.1593,180.1687,1801.0
2022-10-19 10:55:00,191.88,192.25,191.69,192.15,2450.0,180.2157,180.5632,180.0372,180.4693,2450.0
2022-10-19 11:00:00,192.25,192.31,191.96,192.05,2513.0,180.5632,180.6195,180.2908,180.3753,2513.0
2022-10-19 11:05:00,192.08,192.24,192.0,192.19,3506.0,180.4035,180.5538,180.3284,180.5068,3506.0
2022-10-19 11:10:00,192.11,192.54,192.11,192.42,2348.0,180.4317,180.8355,180.4317,180.7228,2348.0
2022-10-19 11:15:00,192.5,192.75,192.39,192.75,3319.0,180.798,181.0328,180.6947,181.0328,3319.0
2022-10-19 11:20:00,192.64,192.71,192.5,192.59,3582.0,180.9295,180.9952,180.798,180.8825,3582.0
2022-10-19 11:25:00,192.53,192.58,192.27,192.43,2034.0,180.8262,180.8731,180.582,180.7322,2034.0
2022-10-19 11:30:00,192.31,192.41,192.0,192.13,3099.0,180.6195,180.7134,180.3284,180.4505,3099.0
2022-10-19 11:35:00,192.25,192.37,191.82,192.28,2453.0,180.5632,180.6759,180.1593,180.5913,2453.0
2022-10-19 11:40:00,192.46,192.49,192.19,192.38,1000.0,180.7604,180.7886,180.5068,180.6853,1000.0
2022-10-19 11:45:00,192.45,192.66,192.42,192.48,1695.0,180.751,180.9482,180.7228,180.7792,1695.0
2022-10-19 11:50:00,192.66,193.01,192.51,192.99,1920.0,180.9482,181.277,180.8074,181.2582,1920.0
2022-10-19 11:55:00,192.76,192.76,192.28,192.36,3622.0,181.0422,181.0422,180.5913,180.6665,3622.0
2022-10-19 12:00:00,192.29,192.47,192.02,192.42,7411.0,180.6007,180.7698,180.3472,180.7228,7411.0
2022-10-19 12:05:00,192.28,192.28,191.86,192.05,2283.0,180.5913,180.5913,180.1969,180.3753,2283.0
2022-10-19 12:10:00,191.86,192.3,191.86,192.09,28921.0,180.1969,180.6101,180.1969,180.4129,28921.0
2022-10-19 12:15:00,192.17,192.17,191.64,191.74,6668.0,180.488,180.488,179.9903,180.0842,6668.0
2022-10-19 12:20:00,191.65,191.81,191.49,191.49,800.0,179.9996,180.1499,179.8494,179.8494,800.0
2022-10-19 12:25:00,191.4,191.49,191.1,191.33,4446.0,179.7648,179.8494,179.4831,179.6991,4446.0
2022-10-19 12:30:00,191.38,191.57,191.35,191.57,1948.0,179.7461,179.9245,179.7179,179.9245,1948.0
2022-10-19 12:35:00,191.57,191.57,191.33,191.38,2537.0,179.9245,179.9245,179.6991,179.7461,2537.0
2022-10-19 12:40:00,191.21,191.23,190.78,190.92,1702.0,179.5864,179.6052,179.1825,179.314,1702.0
2022-10-19 12:45:00,190.91,190.91,190.37,190.42,2269.0,179.3046,179.3046,178.7975,178.8444,2269.0
2022-10-19 12:50:00,190.56,190.62,190.5,190.53,2200.0,178.9759,179.0323,178.9196,178.9477,2200.0
2022-10-19 12:55:00,190.57,190.63,190.48,190.59,2016.0,178.9853,179.0417,178.9008,179.0041,2016.0
2022-10-19 13:00:00,190.54,190.76,189.96,189.97,3003.0,178.9571,179.1637,178.4124,178.4218,3003.0
2022-10-19 13:05:00,189.85,190.16,189.81,190.0,2715.0,178.3091,178.6002,178.2715,178.4499,2715.0
2022-10-19 13:10:00,189.9,190.11,189.73,189.95,20699.0,178.356,178.5533,178.1964,178.403,20699.0
2022-10-19 13:15:00,189.95,189.95,189.6,189.79,3781.0,178.403,178.403,178.0743,178.2527,3781.0
2022-10-19 13:20:00,189.77,190.01,189.76,190.01,2974.0,178.2339,178.4593,178.2245,178.4593,2974.0
2022-10-19 13:25:00,190.02,190.23,189.96,190.04,6310.0,178.4687,178.666,178.4124,178.4875,6310.0
2022-10-19 13:30:00,190.04,190.16,189.9,190.08,3209.0,178.4875,178.6002,178.356,178.5251,3209.0
2022-10-19 13:35:00,189.87,189.97,189.72,189.74,2775.0,178.3279,178.4218,178.187,178.2058,2775.0
2022-10-19 13:40:00,189.78,190.01,189.65,189.83,2177.0,178.2433,178.4593,178.1212,178.2903,2177.0
2022-10-19 13:45:00,189.97,189.98,189.63,189.7,1574.0,178.4218,178.4312,178.1024,178.1682,1574.0
2022-10-19 13:50:00,189.71,189.84,189.53,189.81,3900.0,178.1776,178.2997,178.0085,178.2715,3900.0
2022-10-19 13:55:00,189.89,190.17,189.77,190.09,7624.0,178.3466,178.6096,178.2339,178.5345,7624.0
2022-10-19 14:00:00,190.14,190.48,189.94,190.35,5552.0,178.5814,178.9008,178.3936,178.7787,5552.0
2022-10-19 14:05:00,190.46,190.83,190.37,190.61,4223.0,178.882,179.2295,178.7975,179.0229,4223.0
2022-10-19 14:10:00,190.64,190.69,190.46,190.58,2729.0,179.051,179.098,178.882,178.9947,2729.0
2022-10-19 14:15:00,190.7,191.03,190.58,190.77,5361.0,179.1074,179.4173,178.9947,179.1731,5361.0
2022-10-19 14:20:00,190.76,190.89,190.67,190.78,3685.0,179.1637,179.2858,179.0792,179.1825,3685.0
2022-10-19 14:25:00,190.83,191.29,190.83,191.29,4310.0,179.2295,179.6615,179.2295,179.6615,4310.0
2022-10-19 14:30:00,191.25,191.29,191.08,191.17,3330.0,179.624,179.6615,179.4643,179.5488,3330.0
2022-10-19 14:35:00,191.18,191.21,190.9,190.94,3324.0,179.5582,179.5864,179.2952,179.3328,3324.0
2022-10-19 14:40:00,190.98,190.98,190.68,190.78,2342.0,179.3704,179.3704,179.0886,179.1825,2342.0
2022-10-19 14:45:00,190.77,190.78,190.59,190.66,4056.0,179.1731,179.1825,179.0041,179.0698,4056.0
2022-10-19 14:50:00,190.72,190.72,190.55,190.56,2000.0,179.1262,179.1262,178.9665,178.9759,2000.0
2022-10-19 14:55:00,190.59,190.77,190.48,190.77,10233.0,179.0041,179.1731,178.9008,179.1731,10233.0
2022-10-19 15:00:00,190.83,191.03,190.62,190.81,7519.0,179.2295,179.4173,179.0323,179.2107,7519.0
2022-10-19 15:05:00,190.89,190.99,190.67,190.99,8413.0,179.2858,179.3798,179.0792,179.3798,8413.0
2022-10-19 15:10:00,191.07,191.21,191.07,191.16,4688.0,179.4549,179.5864,179.4549,179.5394,4688.0
2022-10-19 15:15:00,191.16,191.62,191.16,191.42,5868.0,179.5394,179.9715,179.5394,179.7836,5868.0
2022-10-19 15:20:00,191.45,191.52,191.26,191.26,4664.0,179.8118,179.8775,179.6334,179.6334,4664.0
2022-10-19 15:25:00,191.28,191.29,191.04,191.14,3582.0,179.6521,179.6615,179.4267,179.5206,3582.0
2022-10-19 15:30:00,191.14,191.42,191.0,191.42,9006.0,179.5206,179.7836,179.3892,179.7836,9006.0
2022-10-19 15:35:00,191.47,191.47,191.2,191.22,7971.0,179.8306,179.8306,179.577,179.5958,7971.0
2022-10-19 15:40:00,191.28,191.56,191.28,191.55,6415.0,179.6521,179.9151,179.6521,179.9057,6415.0
2022-10-19 15:45:00,191.55,191.62,191.28,191.38,10923.0,179.9057,179.9715,179.6521,179.7461,10923.0
2022-10-19 15:50:00,191.37,191.63,191.28,191.6,19208.0,179.7367,179.9809,179.6521,179.9527,19208.0
2022-10-19 15:55:00,191.58,192.04,191.54,191.95,68497.0,179.9339,180.3659,179.8963,180.2814,68497.0
2022-10-20 09:30:00,191.85,192.31,189.66,190.9,11209.0,180.1875,180.6195,178.1306,179.2952,11209.0
2022-10-20 09:35:00,191.13,191.13,189.78,190.0,2444.0,179.5113,179.5113,178.2433,178.4499,2444.0
2022-10-20 09:40:00,189.96,190.01,189.26,189.46,8208.0,178.4124,178.4593,177.7549,177.9428,8208.0
2022-10-20 09:45:00,189.48,190.3,189.48,190.29,14545.0,177.9616,178.7317,177.9616,178.7223,14545.0
2022-10-20 09:50:00,190.31,191.25,190.31,190.78,6865.0,178.7411,179.624,178.7411,179.1825,6865.0
2022-10-20 09:55:00,190.87,191.09,190.52,190.65,5838.0,179.2671,179.4737,178.9383,179.0604,5838.0
2022-10-20 10:00:00,190.56,191.66,190.49,191.47,11934.0,178.9759,180.009,178.9102,179.8306,11934.0
2022-10-20 10:05:00,191.62,192.26,191.62,192.25,8516.0,179.9715,180.5726,179.9715,180.5632,8516.0
2022-10-20 10:10:00,192.42,192.76,192.24,192.64,5890.0,180.7228,181.0422,180.5538,180.9295,5890.0
2022-10-20 10:15:00,192.53,192.65,191.91,192.5,5884.0,180.8262,180.9389,180.2438,180.798,5884.0
2022-10-20 10:20:00,192.61,192.85,192.25,192.5,7178.0,180.9013,181.1267,180.5632,180.798,7178.0
2022-10-20 10:25:00,192.48,192.48,191.88,192.01,5826.0,180.7792,180.7792,180.2157,180.3378,5826.0
2022-10-20 10:30:00,192.13,192.19,191.66,191.79,2019.0,180.4505,180.5068,180.009,180.1311,2019.0
2022-10-20 10:35:00,191.75,191.8,191.48,191.56,2056.0,180.0936,180.1405,179.84,179.9151,2056.0
2022-10-20 10:40:00,191.36,191.36,190.8,191.02,4838.0,179.7273,179.7273,179.2013,179.4079,4838.0
2022-10-20 10:45:00,191.09,191.3,191.01,191.01,3337.0,179.4737,179.6709,179.3986,179.3986,3337.0
2022-10-20 10:50:00,190.99,191.24,190.94,190.95,1503.0,179.3798,179.6146,179.3328,179.3422,1503.0
2022-10-20 10:55:00,190.87,191.41,190.87,191.37,2169.0,179.2671,179.7742,179.2671,179.7367,2169.0
2022-10-20 11:00:00,191.41,191.47,190.83,191.04,2612.0,179.7742,179.8306,179.2295,179.4267,2612.0
2022-10-20 11:05:00,191.1,191.35,191.02,191.35,5200.0,179.4831,179.7179,179.4079,179.7179,5200.0
2022-10-20 11:10:00,191.28,191.58,191.21,191.54,8209.0,179.6521,179.9339,179.5864,179.8963,8209.0
2022-10-20 11:15:00,191.41,191.41,190.59,190.59,2300.0,179.7742,179.7742,179.0041,179.0041,2300.0
2022-10-20 11:20:00,190.79,191.0,190.7,190.71,1694.0,179.1919,179.3892,179.1074,179.1168,1694.0
2022-10-20 11:25:00,190.61,190.62,189.86,189.99,3994.0,179.0229,179.0323,178.3185,178.4406,3994.0
2022-10-20 11:30:00,189.95,190.39,189.93,190.33,9931.0,178.403,178.8162,178.3842,178.7599,9931.0
2022-10-20 11:35:00,190.44,190.75,190.44,190.65,3658.0,178.8632,179.1544,178.8632,179.0604,3658.0
2022-10-20 11:40:00,190.64,190.88,190.41,190.41,14613.0,179.051,179.2765,178.835,178.835,14613.0
2022-10-20 11:45:00,190.43,190.48,190.26,190.37,3887.0,178.8538,178.9008,178.6941,178.7975,3887.0
2022-10-20 11:50:00,190.48,190.58,190.34,190.53,1401.0,178.9008,178.9947,178.7693,178.9477,1401.0
2022-10-20 11:55:00,190.41,190.41,190.11,190.11,4159.0,178.835,178.835,178.5533,178.5533,4159.0
2022-10-20 12:00:00,190.16,190.16,189.76,189.88,1600.0,178.6002,178.6002,178.2245,178.3372,1600.0
2022-10-20 12:05:00,189.82,189.82,189.31,189.47,1596.0,178.2809,178.2809,177.8019,177.9522,1596.0
2022-10-20 12:10:00,189.38,189.38,189.08,189.08,2346.0,177.8676,177.8676,177.5859,177.5859,2346.0
2022-10-20 12:15:00,189.2,189.76,189.12,189.62,10627.0,177.6986,178.2245,177.6234,178.093,10627.0
2022-10-20 12:20:00,189.67,189.67,189.27,189.55,2752.0,178.14,178.14,177.7643,178.0273,2752.0
2022-10-20 12:25:00,189.52,189.52,189.06,189.11,5363.0,177.9991,177.9991,177.5671,177.6141,5363.0
2022-10-20 12:30:00,189.0,189.37,188.78,189.22,8279.0,177.5107,177.8582,177.3041,177.7174,8279.0
2022-10-20 12:35:00,189.21,189.28,188.8,188.85,5716.0,177.708,177.7737,177.3229,177.3699,5716.0
2022-10-20 12:40:00,188.92,188.98,188.84,188.88,3942.0,177.4356,177.492,177.3605,177.398,3942.0
2022-10-20 12:45:00,188.89,188.89,188.55,188.71,9616.0,177.4074,177.4074,177.0881,177.2384,9616.0
2022-10-20 12:50:00,188.71,188.87,188.49,188.59,3998.0,177.2384,177.3886,177.0317,177.1257,3998.0
2022-10-20 12:55:00,188.57,188.89,188.52,188.89,4081.0,177.1069,177.4074,177.0599,177.4074,4081.0
2022-10-20 13:00:00,188.85,189.38,188.69,189.2,23417.0,177.3699,177.8676,177.2196,177.6986,23417.0
2022-10-20 13:05:00,189.09,189.16,188.04,188.36,11512.0,177.5953,177.661,176.6091,176.9096,11512.0
2022-10-20 13:10:00,188.31,188.57,188.21,188.43,3461.0,176.8627,177.1069,176.7688,176.9754,3461.0
2022-10-20 13:15:00,188.34,188.49,188.26,188.47,3263.0,176.8909,177.0317,176.8157,177.013,3263.0
2022-10-20 13:20:00,188.51,189.06,188.44,188.98,8515.0,177.0505,177.5671,176.9848,177.492,8515.0
2022-10-20 13:25:00,188.99,189.39,188.96,189.29,9833.0,177.5013,177.877,177.4732,177.7831,9833.0
2022-10-20 13:30:00,189.25,189.38,189.05,189.31,14886.0,177.7455,177.8676,177.5577,177.8019,14886.0
2022-10-20 13:35:00,189.31,189.42,189.13,189.13,4510.0,177.8019,177.9052,177.6328,177.6328,4510.0
2022-10-20 13:40:00,189.1,189.3,189.0,189.3,10212.0,177.6047,177.7925,177.5107,177.7925,10212.0
2022-10-20 13:45:00,189.22,189.22,188.53,188.58,4638.0,177.7174,177.7174,177.0693,177.1163,4638.0
2022-10-20 13:50:00,188.49,188.53,188.3,188.47,1410.0,177.0317,177.0693,176.8533,177.013,1410.0
2022-10-20 13:55:00,188.54,188.79,188.38,188.78,3162.0,177.0787,177.3135,176.9284,177.3041,3162.0
2022-10-20 14:00:00,188.83,188.83,188.58,188.6,3663.0,177.3511,177.3511,177.1163,177.1351,3663.0
2022-10-20 14:05:00,188.62,188.73,188.46,188.65,3416.0,177.1538,177.2572,177.0036,177.182,3416.0
2022-10-20 14:10:00,188.65,188.74,188.49,188.55,5466.0,177.182,177.2665,177.0317,177.0881,5466.0
2022-10-20 14:15:00,188.61,188.94,188.61,188.85,5742.0,177.1444,177.4544,177.1444,177.3699,5742.0
2022-10-20 14:20:00,188.8,188.96,188.67,188.73,5365.0,177.3229,177.4732,177.2008,177.2572,5365.0
2022-10-20 14:25:00,188.74,188.92,188.62,188.73,5405.0,177.2665,177.4356,177.1538,177.2572,5405.0
2022-10-20 14:30:00,188.67,188.93,188.62,188.93,18306.0,177.2008,177.445,177.1538,177.445,18306.0
2022-10-20 14:35:00,188.88,189.23,188.86,189.23,6285.0,177.398,177.7268,177.3792,177.7268,6285.0
2022-10-20 14:40:00,189.3,189.3,188.95,188.95,5525.0,177.7925,177.7925,177.4638,177.4638,5525.0
2022-10-20 14:45:00,188.92,189.23,188.92,189.05,4967.0,177.4356,177.7268,177.4356,177.5577,4967.0
2022-10-20 14:50:00,189.01,189.42,188.86,189.42,17063.0,177.5201,177.9052,177.3792,177.9052,17063.0
2022-10-20 14:55:00,189.42,189.6,189.37,189.37,5036.0,177.9052,178.0743,177.8582,177.8582,5036.0
2022-10-20 15:00:00,189.4,189.47,189.22,189.28,5369.0,177.8864,177.9522,177.7174,177.7737,5369.0
2022-10-20 15:05:00,189.27,189.62,189.1,189.62,16620.0,177.7643,178.093,177.6047,178.093,16620.0
2022-10-20 15:10:00,189.55,189.81,189.31,189.71,9212.0,178.0273,178.2715,177.8019,178.1776,9212.0
2022-10-20 15:15:00,189.71,189.71,189.22,189.28,5157.0,178.1776,178.1776,177.7174,177.7737,5157.0
2022-10-20 15:20:00,189.24,189.24,188.93,189.09,8952.0,177.7361,177.7361,177.445,177.5953,8952.0
2022-10-20 15:25:00,189.01,189.13,188.66,188.82,6118.0,177.5201,177.6328,177.1914,177.3417,6118.0
2022-10-20 15:30:00,188.77,188.83,188.52,188.57,7597.0,177.2947,177.3511,177.0599,177.1069,7597.0
2022-10-20 15:35:00,188.57,189.01,188.54,188.72,9327.0,177.1069,177.5201,177.0787,177.2478,9327.0
2022-10-20 15:40:00,188.69,189.1,188.69,189.05,6145.0,177.2196,177.6047,177.2196,177.5577,6145.0
2022-10-20 15:45:00,189.04,189.28,188.92,189.19,50255.0,177.5483,177.7737,177.4356,177.6892,50255.0
2022-10-20 15:50:00,189.25,189.71,189.25,189.53,43906.0,177.7455,178.1776,177.7455,178.0085,43906.0
2022-10-20 15:55:00,189.53,189.55,188.9,188.9,97503.0,178.0085,178.0273,177.4168,177.4168,97503.0
2022-10-21 09:30:00,189.51,190.35,188.86,189.91,114335.0,177.9897,178.7787,177.3792,178.3654,114335.0
2022-10-21 09:35:00,189.94,190.4,189.63,189.68,5900.0,178.3936,178.8256,178.1024,178.1494,5900.0
2022-10-21 09:40:00,189.89,190.71,189.49,190.71,10689.0,178.3466,179.1168,177.971,179.1168,10689.0
2022-10-21 09:45:00,190.96,192.48,190.85,192.17,41008.0,179.3516,180.7792,179.2483,180.488,41008.0
2022-10-21 09:50:00,192.13,192.6,191.96,192.23,16013.0,180.4505,180.8919,180.2908,180.5444,16013.0
2022-10-21 09:55:00,192.41,192.96,192.04,192.96,22966.0,180.7134,181.23,180.3659,181.23,22966.0
2022-10-21 10:00:00,192.86,193.61,192.8,193.61,12819.0,181.1361,181.8405,181.0797,181.8405,12819.0
2022-10-21 10:05:00,193.4,194.38,193.32,193.89,23654.0,181.6433,182.5637,181.5681,182.1035,23654.0
2022-10-21 10:10:00,193.77,193.8,193.1,193.3,8366.0,181.9908,182.0189,181.3615,181.5493,8366.0
2022-10-21 10:15:00,193.34,193.34,192.82,193.1,6737.0,181.5869,181.5869,181.0985,181.3615,6737.0
2022-10-21 10:20:00,193.19,193.25,192.56,192.56,6494.0,181.446,181.5024,180.8543,180.8543,6494.0
2022-10-21 10:25:00,192.59,192.75,192.16,192.25,5473.0,180.8825,181.0328,180.4786,180.5632,5473.0
2022-10-21 10:30:00,192.26,192.64,191.89,191.91,9749.0,180.5726,180.9295,180.2251,180.2438,9749.0
2022-10-21 10:35:00,192.0,192.4,191.85,192.29,11359.0,180.3284,180.7041,180.1875,180.6007,11359.0
2022-10-21 10:40:00,192.3,192.75,192.07,192.42,9783.0,180.6101,181.0328,180.3941,180.7228,9783.0
2022-10-21 10:45:00,192.39,192.69,192.24,192.65,5628.0,180.6947,180.9764,180.5538,180.9389,5628.0
2022-10-21 10:50:00,192.82,193.16,192.69,192.88,3820.0,181.0985,181.4179,180.9764,181.1549,3820.0
2022-10-21 10:55:00,192.86,192.86,191.8,191.95,6537.0,181.1361,181.1361,180.1405,180.2814,6537.0
2022-10-21 11:00:00,191.95,191.95,191.55,191.69,5939.0,180.2814,180.2814,179.9057,180.0372,5939.0
2022-10-21 11:05:00,191.91,192.0,191.52,191.59,18958.0,180.2438,180.3284,179.8775,179.9433,18958.0
2022-10-21 11:10:00,191.6,192.24,191.6,191.85,11544.0,179.9527,180.5538,179.9527,180.1875,11544.0
2022-10-21 11:15:00,191.74,192.08,191.71,191.75,6136.0,180.0842,180.4035,180.056,180.0936,6136.0
2022-10-21 11:20:00,191.84,192.3,191.59,191.75,16829.0,180.1781,180.6101,179.9433,180.0936,16829.0
2022-10-21 11:25:00,191.76,192.55,191.76,192.32,9852.0,180.103,180.8449,180.103,180.6289,9852.0
2022-10-21 11:30:00,192.39,193.21,192.38,193.13,7865.0,180.6947,181.4648,180.6853,181.3897,7865.0
2022-10-21 11:35:00,193.12,193.13,192.59,192.59,9132.0,181.3803,181.3897,180.8825,180.8825,9132.0
2022-10-21 11:40:00,192.72,193.27,192.59,193.27,7505.0,181.0046,181.5212,180.8825,181.5212,7505.0
2022-10-21 11:45:00,193.33,193.6,193.05,193.6,22198.0,181.5775,181.8311,181.3145,181.8311,22198.0
2022-10-21 11:50:00,193.44,193.67,193.28,193.62,21126.0,181.6808,181.8968,181.5306,181.8499,21126.0
2022-10-21 11:55:00,193.7,193.86,193.57,193.86,3583.0,181.925,182.0753,181.8029,182.0753,3583.0
2022-10-21 12:00:00,193.88,194.47,193.88,194.31,7176.0,182.0941,182.6482,182.0941,182.4979,7176.0
2022-10-21 12:05:00,194.23,194.25,193.79,193.81,8328.0,182.4228,182.4416,182.0096,182.0283,8328.0
2022-10-21 12:10:00,193.71,193.71,193.3,193.63,21537.0,181.9344,181.9344,181.5493,181.8593,21537.0
2022-10-21 12:15:00,193.69,193.69,193.13,193.21,14355.0,181.9156,181.9156,181.3897,181.4648,14355.0
2022-10-21 12:20:00,193.12,193.3,192.76,193.3,29981.0,181.3803,181.5493,181.0422,181.5493,29981.0
2022-10-21 12:25:00,193.4,193.45,192.84,192.9,15817.0,181.6433,181.6902,181.1173,181.1737,15817.0
2022-10-21 12:30:00,193.06,193.61,193.03,193.61,6713.0,181.3239,181.8405,181.2958,181.8405,6713.0
2022-10-21 12:35:00,193.63,193.93,193.19,193.25,31876.0,181.8593,182.141,181.446,181.5024,31876.0
2022-10-21 12:40:00,193.24,193.78,193.24,193.45,19469.0,181.493,182.0002,181.493,181.6902,19469.0
2022-10-21 12:45:00,193.49,194.0,193.49,193.79,31982.0,181.7278,182.2068,181.7278,182.0096,31982.0
2022-10-21 12:50:00,193.86,194.01,193.52,193.6,24741.0,182.0753,182.2162,181.756,181.8311,24741.0
2022-10-21 12:55:00,193.65,194.04,193.47,193.73,27198.0,181.8781,182.2444,181.709,181.9532,27198.0
2022-10-21 13:00:00,193.73,194.56,193.73,194.12,19093.0,181.9532,182.7327,181.9532,182.3195,19093.0
2022-10-21 13:05:00,194.12,194.19,193.7,193.72,47281.0,182.3195,182.3852,181.925,181.9438,47281.0
2022-10-21 13:10:00,193.73,194.26,193.73,194.05,37190.0,181.9532,182.451,181.9532,182.2537,37190.0
2022-10-21 13:15:00,194.1,194.11,193.46,193.69,44339.0,182.3007,182.3101,181.6996,181.9156,44339.0
2022-10-21 13:20:00,193.69,194.16,193.37,193.64,32895.0,181.9156,182.3571,181.6151,181.8687,32895.0
2022-10-21 13:25:00,193.58,193.9,193.54,193.69,30816.0,181.8123,182.1129,181.7748,181.9156,30816.0
2022-10-21 13:30:00,193.64,194.01,193.6,193.82,11814.0,181.8687,182.2162,181.8311,182.0377,11814.0
2022-10-21 13:35:00,193.77,193.96,193.54,193.83,27995.0,181.9908,182.1692,181.7748,182.0471,27995.0
2022-10-21 13:40:00,193.83,193.91,193.62,193.62,27279.0,182.0471,182.1223,181.8499,181.8499,27279.0
2022-10-21 13:45:00,193.71,194.3,193.71,194.08,15454.0,181.9344,182.4886,181.9344,182.2819,15454.0
2022-10-21 13:50:00,194.1,194.7,194.03,194.61,33398.0,182.3007,182.8642,182.235,182.7797,33398.0
2022-10-21 13:55:00,194.61,195.04,194.41,195.0,18089.0,182.7797,183.1836,182.5919,183.146,18089.0
2022-10-21 14:00:00,194.87,194.89,194.53,194.53,6091.0,183.0239,183.0427,182.7046,182.7046,6091.0
2022-10-21 14:05:00,194.67,194.98,194.5,194.93,5260.0,182.8361,183.1272,182.6764,183.0803,5260.0
2022-10-21 14:10:00,195.02,195.15,194.81,194.81,4814.0,183.1648,183.2869,182.9675,182.9675,4814.0
2022-10-21 14:15:00,194.97,194.99,194.46,194.59,18357.0,183.1178,183.1366,182.6388,182.7609,18357.0
2022-10-21 14:20:00,194.62,194.85,194.43,194.44,12161.0,182.7891,183.0051,182.6106,182.62,12161.0
2022-10-21 14:25:00,194.42,194.65,194.32,194.6,6009.0,182.6013,182.8173,182.5073,182.7703,6009.0
2022-10-21 14:30:00,194.62,194.74,194.48,194.49,10307.0,182.7891,182.9018,182.6576,182.667,10307.0
2022-10-21 14:35:00,194.45,194.55,194.35,194.51,8762.0,182.6294,182.7234,182.5355,182.6858,8762.0
2022-10-21 14:40:00,194.5,194.57,194.07,194.07,6262.0,182.6764,182.7421,182.2725,182.2725,6262.0
2022-10-21 14:45:00,194.14,194.37,193.97,194.37,11157.0,182.3383,182.5543,182.1786,182.5543,11157.0
2022-10-21 14:50:00,194.38,194.43,194.11,194.13,6706.0,182.5637,182.6106,182.3101,182.3289,6706.0
2022-10-21 14:55:00,194.17,194.8,194.13,194.79,4122.0,182.3665,182.9582,182.3289,182.9488,4122.0
2022-10-21 15:00:00,194.78,195.16,194.63,195.08,8836.0,182.9394,183.2963,182.7985,183.2211,8836.0
2022-10-21 15:05:00,195.07,195.31,195.0,195.3,3649.0,183.2117,183.4372,183.146,183.4278,3649.0
2022-10-21 15:10:00,195.36,195.63,195.31,195.42,7852.0,183.4841,183.7377,183.4372,183.5405,7852.0
2022-10-21 15:15:00,195.42,195.73,195.3,195.63,5115.0,183.5405,183.8316,183.4278,183.7377,5115.0
2022-10-21 15:20:00,195.61,196.08,195.53,196.06,8041.0,183.7189,184.1603,183.6438,184.1416,8041.0
2022-10-21 15:25:00,196.06,196.2,196.02,196.02,8605.0,184.1416,184.2731,184.104,184.104,8605.0
2022-10-21 15:30:00,196.1,196.16,195.87,195.93,9582.0,184.1791,184.2355,183.9631,184.0195,9582.0
2022-10-21 15:35:00,195.98,196.4,195.95,196.4,10493.0,184.0664,184.4609,184.0382,184.4609,10493.0
2022-10-21 15:40:00,196.39,196.66,196.31,196.55,21707.0,184.4515,184.7051,184.3764,184.6018,21707.0
2022-10-21 15:45:00,196.56,196.77,196.45,196.74,32078.0,184.6112,184.8084,184.5079,184.7802,32078.0
2022-10-21 15:50:00,196.8,196.99,196.08,196.37,60494.0,184.8366,185.015,184.1603,184.4327,60494.0
2022-10-21 15:55:00,196.36,196.37,195.45,195.88,259460.0,184.4233,184.4327,183.5686,183.9725,259460.0
2022-10-24 09:30:00,197.31,197.99,196.94,197.81,12304.0,185.3156,185.9542,184.9681,185.7852,12304.0
2022-10-24 09:35:00,197.73,199.02,197.73,198.92,9952.0,185.71,186.9216,185.71,186.8277,9952.0
2022-10-24 09:40:00,198.86,198.89,198.0,198.41,20039.0,186.7714,186.7995,185.9636,186.3487,20039.0
2022-10-24 09:45:00,198.57,200.49,198.5,199.49,21462.0,186.499,188.3023,186.4332,187.3631,21462.0
2022-10-24 09:50:00,199.65,200.12,198.94,199.72,6344.0,187.5133,187.9548,186.8465,187.5791,6344.0
2022-10-24 09:55:00,199.7,199.74,198.53,198.82,10096.0,187.5603,187.5979,186.4614,186.7338,10096.0
2022-10-24 10:00:00,198.71,198.85,197.16,197.16,8927.0,186.6305,186.762,185.1747,185.1747,8927.0
2022-10-24 10:05:00,197.12,198.15,196.99,198.02,16373.0,185.1371,186.1045,185.015,185.9824,16373.0
2022-10-24 10:10:00,198.11,198.77,197.91,198.77,7873.0,186.0669,186.6868,185.8791,186.6868,7873.0
2022-10-24 10:15:00,198.75,198.78,198.09,198.43,8581.0,186.668,186.6962,186.0482,186.3675,8581.0
2022-10-24 10:20:00,198.23,198.23,196.75,197.23,17598.0,186.1796,186.1796,184.7896,185.2404,17598.0
2022-10-24 10:25:00,197.16,198.11,197.02,197.94,4293.0,185.1747,186.0669,185.0432,185.9073,4293.0
2022-10-24 10:30:00,197.92,198.39,197.75,198.23,6706.0,185.8885,186.3299,185.7288,186.1796,6706.0
2022-10-24 10:35:00,198.28,198.9,198.27,198.56,8331.0,186.2266,186.8089,186.2172,186.4896,8331.0
2022-10-24 10:40:00,198.62,198.66,197.81,197.96,5744.0,186.5459,186.5835,185.7852,185.9261,5744.0
2022-10-24 10:45:00,197.93,198.01,197.72,197.76,7059.0,185.8979,185.973,185.7007,185.7382,7059.0
2022-10-24 10:50:00,197.88,198.57,197.88,198.23,5200.0,185.8509,186.499,185.8509,186.1796,5200.0
2022-10-24 10:55:00,198.32,198.72,197.86,198.57,11439.0,186.2642,186.6399,185.8321,186.499,11439.0
2022-10-24 11:00:00,198.71,198.79,198.19,198.5,7370.0,186.6305,186.7056,186.1421,186.4332,7370.0
2022-10-24 11:05:00,198.47,198.8,198.02,198.13,6794.0,186.4051,186.715,185.9824,186.0857,6794.0
2022-10-24 11:10:00,198.13,198.35,197.93,198.01,7431.0,186.0857,186.2924,185.8979,185.973,7431.0
2022-10-24 11:15:00,198.0,198.51,197.96,198.27,6652.0,185.9636,186.4426,185.9261,186.2172,6652.0
2022-10-24 11:20:00,198.39,198.96,198.33,198.88,7234.0,186.3299,186.8653,186.2736,186.7901,7234.0
2022-10-24 11:25:00,198.94,198.94,198.47,198.47,9200.0,186.8465,186.8465,186.4051,186.4051,9200.0
2022-10-24 11:30:00,198.68,198.91,198.58,198.74,10616.0,186.6023,186.8183,186.5084,186.6586,10616.0
2022-10-24 11:35:00,198.83,199.34,198.83,199.31,7845.0,186.7432,187.2222,186.7432,187.194,7845.0
2022-10-24 11:40:00,199.12,199.67,199.12,199.49,8632.0,187.0155,187.5321,187.0155,187.3631,8632.0
2022-10-24 11:45:00,199.47,199.61,199.01,199.61,5079.0,187.3443,187.4758,186.9122,187.4758,5079.0
2022-10-24 11:50:00,199.54,200.12,199.49,199.79,5873.0,187.41,187.9548,187.3631,187.6448,5873.0
2022-10-24 11:55:00,199.93,200.17,199.8,199.92,4913.0,187.7763,188.0017,187.6542,187.7669,4913.0
2022-10-24 12:00:00,199.86,199.86,198.86,198.99,25247.0,187.7106,187.7106,186.7714,186.8934,25247.0
2022-10-24 12:05:00,199.0,199.1,198.72,198.86,5664.0,186.9028,186.9968,186.6399,186.7714,5664.0
2022-10-24 12:10:00,198.84,199.19,198.74,199.06,4444.0,186.7526,187.0813,186.6586,186.9592,4444.0
2022-10-24 12:15:00,199.15,199.56,199.01,199.56,4977.0,187.0437,187.4288,186.9122,187.4288,4977.0
2022-10-24 12:20:00,199.56,199.6,199.25,199.6,3600.0,187.4288,187.4664,187.1376,187.4664,3600.0
2022-10-24 12:25:00,199.68,199.87,199.41,199.62,4465.0,187.5415,187.72,187.2879,187.4852,4465.0
2022-10-24 12:30:00,199.57,199.81,199.57,199.81,1979.0,187.4382,187.6636,187.4382,187.6636,1979.0
2022-10-24 12:35:00,199.66,199.8,199.52,199.72,4455.0,187.5227,187.6542,187.3912,187.5791,4455.0
2022-10-24 12:40:00,199.55,199.66,199.36,199.43,3817.0,187.4194,187.5227,187.241,187.3067,3817.0
2022-10-24 12:45:00,199.55,199.87,199.55,199.87,1800.0,187.4194,187.72,187.4194,187.72,1800.0
2022-10-24 12:50:00,199.87,199.87,199.63,199.7,2226.0,187.72,187.72,187.4945,187.5603,2226.0
2022-10-24 12:55:00,199.65,199.72,198.95,198.96,8305.0,187.5133,187.5791,186.8559,186.8653,8305.0
2022-10-24 13:00:00,198.93,199.25,198.85,199.02,18858.0,186.8371,187.1376,186.762,186.9216,18858.0
2022-10-24 13:05:00,199.07,199.07,198.73,198.84,5777.0,186.9686,186.9686,186.6493,186.7526,5777.0
2022-10-24 13:10:00,198.84,198.84,198.52,198.79,4350.0,186.7526,186.7526,186.452,186.7056,4350.0
2022-10-24 13:15:00,198.78,198.78,198.64,198.7,4823.0,186.6962,186.6962,186.5647,186.6211,4823.0
2022-10-24 13:20:00,198.71,198.82,198.5,198.82,10332.0,186.6305,186.7338,186.4332,186.7338,10332.0
2022-10-24 13:25:00,198.95,199.05,198.75,198.87,7117.0,186.8559,186.9498,186.668,186.7807,7117.0
2022-10-24 13:30:00,198.8,198.85,198.57,198.81,16256.0,186.715,186.762,186.499,186.7244,16256.0
2022-10-24 13:35:00,198.77,199.06,198.59,199.06,12369.0,186.6868,186.9592,186.5178,186.9592,12369.0
2022-10-24 13:40:00,199.17,199.35,199.13,199.24,3150.0,187.0625,187.2316,187.0249,187.1283,3150.0
2022-10-24 13:45:00,199.28,199.47,199.03,199.25,4964.0,187.1658,187.3443,186.931,187.1376,4964.0
2022-10-24 13:50:00,199.3,199.53,199.24,199.46,19440.0,187.1846,187.4006,187.1283,187.3349,19440.0
2022-10-24 13:55:00,199.49,199.85,199.49,199.49,6703.0,187.3631,187.7012,187.3631,187.3631,6703.0
2022-10-24 14:00:00,199.59,199.97,199.48,199.73,3585.0,187.457,187.8139,187.3537,187.5885,3585.0
2022-10-24 14:05:00,199.69,199.93,199.62,199.88,3779.0,187.5509,187.7763,187.4852,187.7293,3779.0
2022-10-24 14:10:00,199.82,199.91,199.71,199.71,3713.0,187.673,187.7575,187.5697,187.5697,3713.0
2022-10-24 14:15:00,199.81,199.98,199.75,199.89,4923.0,187.6636,187.8233,187.6072,187.7387,4923.0
2022-10-24 14:20:00,199.9,200.03,199.87,199.99,5865.0,187.7481,187.8702,187.72,187.8327,5865.0
2022-10-24 14:25:00,200.08,200.42,200.03,200.42,9225.0,187.9172,188.2365,187.8702,188.2365,9225.0
2022-10-24 14:30:00,200.57,200.66,200.48,200.63,7176.0,188.3774,188.4619,188.2929,188.4338,7176.0
2022-10-24 14:35:00,200.58,200.65,200.45,200.6,7822.0,188.3868,188.4525,188.2647,188.4056,7822.0
2022-10-24 14:40:00,200.61,201.0,200.37,200.81,9496.0,188.415,188.7813,188.1896,188.6028,9496.0
2022-10-24 14:45:00,200.85,201.13,200.78,200.91,5856.0,188.6404,188.9034,188.5746,188.6967,5856.0
2022-10-24 14:50:00,201.03,201.06,200.71,200.93,7665.0,188.8094,188.8376,188.5089,188.7155,7665.0
2022-10-24 14:55:00,200.98,201.17,200.91,201.15,11192.0,188.7625,188.9409,188.6967,188.9221,11192.0
2022-10-24 15:00:00,201.1,201.2,200.97,201.05,8655.0,188.8752,188.9691,188.7531,188.8282,8655.0
2022-10-24 15:05:00,201.08,201.36,201.02,201.32,13651.0,188.8564,189.1194,188.8,189.0818,13651.0
2022-10-24 15:10:00,201.32,201.52,201.31,201.52,23127.0,189.0818,189.2697,189.0724,189.2697,23127.0
2022-10-24 15:15:00,201.54,201.6,201.43,201.49,25632.0,189.2884,189.3448,189.1851,189.2415,25632.0
2022-10-24 15:20:00,201.45,201.51,201.02,201.4,25938.0,189.2039,189.2603,188.8,189.1569,25938.0
2022-10-24 15:25:00,201.4,201.44,201.2,201.24,38671.0,189.1569,189.1945,188.9691,189.0067,38671.0
2022-10-24 15:30:00,201.23,201.28,200.84,201.12,25506.0,188.9973,189.0442,188.631,188.894,25506.0
2022-10-24 15:35:00,201.15,201.28,200.92,201.01,37418.0,188.9221,189.0442,188.7061,188.7907,37418.0
2022-10-24 15:40:00,201.0,201.04,200.85,200.85,17115.0,188.7813,188.8188,188.6404,188.6404,17115.0
2022-10-24 15:45:00,200.78,201.06,200.57,200.57,21681.0,188.5746,188.8376,188.3774,188.3774,21681.0
2022-10-24 15:50:00,200.62,200.74,200.42,200.43,50125.0,188.4244,188.5371,188.2365,188.2459,50125.0
2022-10-24 15:55:00,200.43,201.14,200.39,201.05,96532.0,188.2459,188.9128,188.2083,188.8282,96532.0
2022-10-25 09:30:00,201.06,203.79,196.91,201.44,51262.0,188.8376,191.4017,184.9399,189.1945,51262.0
2022-10-25 09:35:00,201.67,202.93,200.71,202.73,15978.0,189.4105,190.5939,188.5089,190.4061,15978.0
2022-10-25 09:40:00,202.93,203.63,202.87,203.63,10720.0,190.5939,191.2514,190.5376,191.2514,10720.0
2022-10-25 09:45:00,203.68,205.92,203.64,205.03,15197.0,191.2983,193.4022,191.2608,192.5663,15197.0
2022-10-25 09:50:00,205.04,205.25,203.33,204.05,38360.0,192.5757,192.7729,190.9696,191.6459,38360.0
2022-10-25 09:55:00,204.2,205.85,203.97,205.6,54543.0,191.7867,193.3364,191.5707,193.1016,54543.0
2022-10-25 10:00:00,205.6,206.0,203.58,203.58,8267.0,193.1016,193.4773,191.2044,191.2044,8267.0
2022-10-25 10:05:00,203.52,203.73,201.6,202.26,19201.0,191.1481,191.3453,189.3448,189.9647,19201.0
2022-10-25 10:10:00,202.27,202.59,201.19,201.56,21733.0,189.9741,190.2746,188.9597,189.3072,21733.0
2022-10-25 10:15:00,201.73,201.86,201.29,201.51,22587.0,189.4669,189.589,189.0536,189.2603,22587.0
2022-10-25 10:20:00,201.6,201.97,200.83,201.58,25668.0,189.3448,189.6923,188.6216,189.326,25668.0
2022-10-25 10:25:00,201.74,203.28,201.68,203.25,15421.0,189.4763,190.9227,189.4199,190.8945,15421.0
2022-10-25 10:30:00,203.0,203.75,202.86,202.86,8325.0,190.6597,191.3641,190.5282,190.5282,8325.0
2022-10-25 10:35:00,202.88,203.23,202.49,202.62,7090.0,190.547,190.8757,190.1807,190.3028,7090.0
2022-10-25 10:40:00,202.63,202.67,201.76,201.93,6192.0,190.3122,190.3497,189.4951,189.6547,6192.0
2022-10-25 10:45:00,201.93,202.39,201.55,202.24,27757.0,189.6547,190.0868,189.2978,189.9459,27757.0
2022-10-25 10:50:00,202.3,202.68,202.17,202.58,6288.0,190.0022,190.3591,189.8801,190.2652,6288.0
2022-10-25 10:55:00,202.73,203.13,202.42,202.42,3491.0,190.4061,190.7818,190.1149,190.1149,3491.0
2022-10-25 11:00:00,202.36,202.53,201.69,201.7,8873.0,190.0586,190.2183,189.4293,189.4387,8873.0
2022-10-25 11:05:00,201.68,202.28,201.48,202.24,17223.0,189.4199,189.9835,189.2321,189.9459,17223.0
2022-10-25 11:10:00,202.17,202.2,202.0,202.05,2820.0,189.8801,189.9083,189.7205,189.7674,2820.0
2022-10-25 11:15:00,202.08,202.62,201.94,202.44,66607.0,189.7956,190.3028,189.6641,190.1337,66607.0
2022-10-25 11:20:00,202.42,202.5,201.94,202.1,5100.0,190.1149,190.1901,189.6641,189.8144,5100.0
2022-10-25 11:25:00,202.24,202.51,202.08,202.22,3880.0,189.9459,190.1995,189.7956,189.9271,3880.0
2022-10-25 11:30:00,202.26,202.74,202.21,202.66,5110.0,189.9647,190.4155,189.9177,190.3403,5110.0
2022-10-25 11:35:00,202.54,202.67,202.42,202.5,6242.0,190.2276,190.3497,190.1149,190.1901,6242.0
2022-10-25 11:40:00,202.44,202.89,202.24,202.88,4832.0,190.1337,190.5564,189.9459,190.547,4832.0
2022-10-25 11:45:00,202.78,202.87,202.37,202.48,4398.0,190.4531,190.5376,190.068,190.1713,4398.0
2022-10-25 11:50:00,202.44,202.57,202.16,202.51,27096.0,190.1337,190.2558,189.8707,190.1995,27096.0
2022-10-25 11:55:00,202.37,202.37,201.7,201.7,4028.0,190.068,190.068,189.4387,189.4387,4028.0
2022-10-25 12:00:00,201.77,202.32,201.6,202.12,8591.0,189.5045,190.021,189.3448,189.8332,8591.0
2022-10-25 12:05:00,202.14,202.42,201.9,202.3,4598.0,189.852,190.1149,189.6266,190.0022,4598.0
2022-10-25 12:10:00,202.41,202.69,202.21,202.21,41572.0,190.1055,190.3685,189.9177,189.9177,41572.0
2022-10-25 12:15:00,202.1,203.02,202.1,203.01,9722.0,189.8144,190.6785,189.8144,190.6691,9722.0
2022-10-25 12:20:00,203.08,203.08,202.56,202.71,9843.0,190.7348,190.7348,190.2464,190.3873,9843.0
2022-10-25 12:25:00,202.68,202.71,202.24,202.69,19612.0,190.3591,190.3873,189.9459,190.3685,19612.0
2022-10-25 12:30:00,202.64,203.06,202.63,202.74,3262.0,190.3216,190.716,190.3122,190.4155,3262.0
2022-10-25 12:35:00,202.68,203.5,202.68,203.5,9855.0,190.3591,191.1293,190.3591,191.1293,9855.0
2022-10-25 12:40:00,203.6,204.01,203.52,203.65,15574.0,191.2232,191.6083,191.1481,191.2702,15574.0
2022-10-25 12:45:00,203.72,203.97,203.55,203.65,10110.0,191.3359,191.5707,191.1762,191.2702,10110.0
2022-10-25 12:50:00,203.72,203.73,203.05,203.05,8012.0,191.3359,191.3453,190.7066,190.7066,8012.0
2022-10-25 12:55:00,202.92,203.26,202.92,203.13,2567.0,190.5845,190.9039,190.5845,190.7818,2567.0
2022-10-25 13:00:00,203.18,203.65,203.18,203.4,11941.0,190.8287,191.2702,190.8287,191.0354,11941.0
2022-10-25 13:05:00,203.37,203.72,203.35,203.72,15445.0,191.0072,191.3359,190.9884,191.3359,15445.0
2022-10-25 13:10:00,203.62,204.0,203.55,203.78,9211.0,191.242,191.5989,191.1762,191.3923,9211.0
2022-10-25 13:15:00,203.93,203.93,203.45,203.7,6210.0,191.5331,191.5331,191.0823,191.3171,6210.0
2022-10-25 13:20:00,203.78,203.78,203.56,203.63,4175.0,191.3923,191.3923,191.1856,191.2514,4175.0
2022-10-25 13:25:00,203.63,204.09,203.63,203.97,10007.0,191.2514,191.6834,191.2514,191.5707,10007.0
2022-10-25 13:30:00,203.94,204.42,203.93,204.3,5675.0,191.5425,191.9934,191.5331,191.8807,5675.0
2022-10-25 13:35:00,204.27,204.27,203.66,203.73,9717.0,191.8525,191.8525,191.2796,191.3453,9717.0
2022-10-25 13:40:00,203.81,203.94,203.47,203.64,19306.0,191.4204,191.5425,191.1011,191.2608,19306.0
2022-10-25 13:45:00,203.64,204.22,203.64,204.22,19598.0,191.2608,191.8055,191.2608,191.8055,19598.0
2022-10-25 13:50:00,204.19,204.34,204.11,204.28,7746.0,191.7773,191.9182,191.7022,191.8619,7746.0
2022-10-25 13:55:00,204.23,204.61,204.21,204.47,5492.0,191.8149,192.1718,191.7961,192.0403,5492.0
2022-10-25 14:00:00,204.43,205.04,204.39,204.89,11037.0,192.0028,192.5757,191.9652,192.4348,11037.0
2022-10-25 14:05:00,204.88,204.97,204.75,204.9,7085.0,192.4254,192.5099,192.3033,192.4442,7085.0
2022-10-25 14:10:00,204.95,204.99,204.86,204.91,2991.0,192.4911,192.5287,192.4066,192.4536,2991.0
2022-10-25 14:15:00,204.98,205.35,204.96,205.22,17890.0,192.5193,192.8668,192.5005,192.7447,17890.0
2022-10-25 14:20:00,205.16,205.47,205.15,205.46,8632.0,192.6884,192.9795,192.679,192.9701,8632.0
2022-10-25 14:25:00,205.45,205.45,205.18,205.45,6397.0,192.9607,192.9607,192.7072,192.9607,6397.0
2022-10-25 14:30:00,205.33,205.46,204.87,205.46,73506.0,192.848,192.9701,192.416,192.9701,73506.0
2022-10-25 14:35:00,205.44,205.77,205.38,205.73,13143.0,192.9514,193.2613,192.895,193.2237,13143.0
2022-10-25 14:40:00,205.68,205.7,205.24,205.24,9094.0,193.1768,193.1955,192.7635,192.7635,9094.0
2022-10-25 14:45:00,205.23,205.53,205.06,205.52,10679.0,192.7541,193.0359,192.5945,193.0265,10679.0
2022-10-25 14:50:00,205.53,205.86,205.49,205.78,12596.0,193.0359,193.3458,192.9983,193.2707,12596.0
2022-10-25 14:55:00,205.77,205.83,205.49,205.72,12193.0,193.2613,193.3176,192.9983,193.2143,12193.0
2022-10-25 15:00:00,205.71,205.83,205.53,205.77,10932.0,193.2049,193.3176,193.0359,193.2613,10932.0
2022-10-25 15:05:00,205.77,205.8,205.43,205.45,10005.0,193.2613,193.2895,192.942,192.9607,10005.0
2022-10-25 15:10:00,205.39,205.4,205.08,205.08,9044.0,192.9044,192.9138,192.6132,192.6132,9044.0
2022-10-25 15:15:00,205.04,205.06,204.67,204.7,6887.0,192.5757,192.5945,192.2282,192.2563,6887.0
2022-10-25 15:20:00,204.63,204.82,204.62,204.71,15599.0,192.1906,192.369,192.1812,192.2657,15599.0
2022-10-25 15:25:00,204.81,205.48,204.81,205.37,16731.0,192.3597,192.9889,192.3597,192.8856,16731.0
2022-10-25 15:30:00,205.43,205.63,205.33,205.51,14427.0,192.942,193.1298,192.848,193.0171,14427.0
2022-10-25 15:35:00,205.56,205.63,205.39,205.57,8130.0,193.0641,193.1298,192.9044,193.0735,8130.0
2022-10-25 15:40:00,205.5,205.85,205.4,205.83,13769.0,193.0077,193.3364,192.9138,193.3176,13769.0
2022-10-25 15:45:00,205.8,206.05,205.79,206.04,22947.0,193.2895,193.5243,193.2801,193.5149,22947.0
2022-10-25 15:50:00,206.05,206.18,205.8,205.98,37265.0,193.5243,193.6464,193.2895,193.4585,37265.0
2022-10-25 15:55:00,206.0,206.22,205.67,206.15,100844.0,193.4773,193.6839,193.1674,193.6182,100844.0
2022-10-26 09:30:00,208.03,208.25,206.91,207.63,25646.0,195.3839,195.5905,194.332,195.0082,25646.0
2022-10-26 09:35:00,207.64,208.57,207.1,207.88,19092.0,195.0176,195.8911,194.5104,195.243,19092.0
2022-10-26 09:40:00,207.97,208.67,207.38,208.54,26394.0,195.3276,195.985,194.7734,195.8629,26394.0
2022-10-26 09:45:00,208.61,209.21,207.64,207.83,29208.0,195.9287,196.4922,195.0176,195.1961,29208.0
2022-10-26 09:50:00,208.02,208.02,206.22,206.22,23137.0,195.3745,195.3745,193.6839,193.6839,23137.0
2022-10-26 09:55:00,206.37,206.91,206.03,206.84,11257.0,193.8248,194.332,193.5055,194.2662,11257.0
2022-10-26 10:00:00,207.14,208.54,206.85,208.26,17749.0,194.548,195.8629,194.2756,195.5999,17749.0
2022-10-26 10:05:00,208.08,208.52,207.6,208.3,8997.0,195.4309,195.8441,194.98,195.6375,8997.0
2022-10-26 10:10:00,208.5,208.58,208.08,208.31,10665.0,195.8253,195.9005,195.4309,195.6469,10665.0
2022-10-26 10:15:00,208.51,208.86,208.38,208.65,5320.0,195.8347,196.1635,195.7126,195.9662,5320.0
2022-10-26 10:20:00,208.62,209.14,208.44,208.47,7130.0,195.938,196.4264,195.769,195.7972,7130.0
2022-10-26 10:25:00,208.58,209.37,208.58,209.11,12246.0,195.9005,196.6425,195.9005,196.3983,12246.0
2022-10-26 10:30:00,209.19,209.23,208.68,208.68,6260.0,196.4734,196.511,195.9944,195.9944,6260.0
2022-10-26 10:35:00,208.72,209.08,208.66,208.94,4367.0,196.032,196.3701,195.9756,196.2386,4367.0
2022-10-26 10:40:00,209.0,209.3,208.9,209.3,5441.0,196.2949,196.5767,196.201,196.5767,5441.0
2022-10-26 10:45:00,209.15,209.64,209.03,209.64,7810.0,196.4358,196.896,196.3231,196.896,7810.0
2022-10-26 10:50:00,209.68,209.93,209.5,209.78,23241.0,196.9336,197.1684,196.7645,197.0275,23241.0
2022-10-26 10:55:00,209.69,209.95,209.52,209.95,11233.0,196.943,197.1872,196.7833,197.1872,11233.0
2022-10-26 11:00:00,209.96,210.77,209.92,210.77,15111.0,197.1966,197.9573,197.159,197.9573,15111.0
2022-10-26 11:05:00,210.79,211.1,210.71,211.03,9022.0,197.9761,198.2673,197.901,198.2015,9022.0
2022-10-26 11:10:00,210.99,211.43,210.83,211.4,9919.0,198.164,198.5772,198.0137,198.549,9919.0
2022-10-26 11:15:00,211.39,211.61,210.99,211.44,17101.0,198.5397,198.7463,198.164,198.5866,17101.0
2022-10-26 11:20:00,211.49,211.92,211.43,211.9,31160.0,198.6336,199.0374,198.5772,199.0187,31160.0
2022-10-26 11:25:00,211.8,211.97,211.47,211.81,22870.0,198.9247,199.0844,198.6148,198.9341,22870.0
2022-10-26 11:30:00,211.81,212.02,211.63,211.99,7954.0,198.9341,199.1314,198.7651,199.1032,7954.0
2022-10-26 11:35:00,211.92,212.15,211.77,212.09,12516.0,199.0374,199.2535,198.8966,199.1971,12516.0
2022-10-26 11:40:00,212.09,212.19,211.93,212.09,9350.0,199.1971,199.291,199.0468,199.1971,9350.0
2022-10-26 11:45:00,212.06,212.17,211.91,212.03,10606.0,199.1689,199.2722,199.028,199.1407,10606.0
2022-10-26 11:50:00,212.06,212.06,211.43,211.43,10313.0,199.1689,199.1689,198.5772,198.5772,10313.0
2022-10-26 11:55:00,211.34,211.42,211.04,211.3,8951.0,198.4927,198.5678,198.2109,198.4551,8951.0
2022-10-26 12:00:00,211.22,211.42,211.17,211.33,7831.0,198.38,198.5678,198.333,198.4833,7831.0
2022-10-26 12:05:00,211.33,211.37,210.88,211.22,8775.0,198.4833,198.5209,198.0607,198.38,8775.0
2022-10-26 12:10:00,211.21,211.22,210.81,210.99,10226.0,198.3706,198.38,197.9949,198.164,10226.0
2022-10-26 12:15:00,210.93,211.27,210.8,211.19,3739.0,198.1076,198.427,197.9855,198.3518,3739.0
2022-10-26 12:20:00,211.17,211.27,210.84,210.9,8662.0,198.333,198.427,198.0231,198.0794,8662.0
2022-10-26 12:25:00,210.9,211.26,210.68,210.75,7188.0,198.0794,198.4176,197.8728,197.9386,7188.0
2022-10-26 12:30:00,210.75,210.81,209.89,210.06,19838.0,197.9386,197.9949,197.1308,197.2905,19838.0
2022-10-26 12:35:00,210.07,210.32,210.07,210.14,31304.0,197.2999,197.5347,197.2999,197.3656,31304.0
2022-10-26 12:40:00,210.15,210.25,209.74,209.87,4511.0,197.375,197.469,196.99,197.1121,4511.0
2022-10-26 12:45:00,209.83,210.01,209.63,209.64,4583.0,197.0745,197.2435,196.8866,196.896,4583.0
2022-10-26 12:50:00,209.68,209.77,209.45,209.65,13479.0,196.9336,197.0181,196.7176,196.9054,13479.0
2022-10-26 12:55:00,209.59,209.78,209.04,209.25,9101.0,196.8491,197.0275,196.3325,196.5297,9101.0
2022-10-26 13:00:00,209.19,209.55,208.94,209.22,8323.0,196.4734,196.8115,196.2386,196.5016,8323.0
2022-10-26 13:05:00,209.21,209.58,208.96,209.45,9303.0,196.4922,196.8397,196.2574,196.7176,9303.0
2022-10-26 13:10:00,209.34,209.72,209.29,209.3,6730.0,196.6143,196.9712,196.5673,196.5767,6730.0
2022-10-26 13:15:00,209.31,209.37,208.96,209.36,9101.0,196.5861,196.6425,196.2574,196.6331,9101.0
2022-10-26 13:20:00,209.46,209.5,208.86,208.97,5379.0,196.727,196.7645,196.1635,196.2668,5379.0
2022-10-26 13:25:00,208.88,209.1,208.69,208.92,6492.0,196.1822,196.3889,196.0038,196.2198,6492.0
2022-10-26 13:30:00,208.98,209.09,208.55,208.68,8122.0,196.2762,196.3795,195.8723,195.9944,8122.0
2022-10-26 13:35:00,208.71,208.93,208.66,208.86,12680.0,196.0226,196.2292,195.9756,196.1635,12680.0
2022-10-26 13:40:00,208.95,209.13,208.68,208.68,8308.0,196.248,196.417,195.9944,195.9944,8308.0
2022-10-26 13:45:00,208.76,208.87,208.63,208.74,9536.0,196.0695,196.1728,195.9474,196.0507,9536.0
2022-10-26 13:50:00,208.8,208.98,208.75,208.89,7089.0,196.1071,196.2762,196.0601,196.1916,7089.0
2022-10-26 13:55:00,208.86,208.89,208.67,208.8,6860.0,196.1635,196.1916,195.985,196.1071,6860.0
2022-10-26 14:00:00,208.8,209.17,208.79,209.01,7584.0,196.1071,196.4546,196.0977,196.3043,7584.0
2022-10-26 14:05:00,209.01,209.09,208.92,209.0,6445.0,196.3043,196.3795,196.2198,196.2949,6445.0
2022-10-26 14:10:00,208.99,209.32,208.99,209.07,7881.0,196.2856,196.5955,196.2856,196.3607,7881.0
2022-10-26 14:15:00,209.09,209.09,208.72,208.74,6226.0,196.3795,196.3795,196.032,196.0507,6226.0
2022-10-26 14:20:00,208.7,208.78,208.28,208.48,11863.0,196.0132,196.0883,195.6187,195.8066,11863.0
2022-10-26 14:25:00,208.56,208.76,208.09,208.09,6187.0,195.8817,196.0695,195.4403,195.4403,6187.0
2022-10-26 14:30:00,208.09,208.24,207.84,207.84,15209.0,195.4403,195.5811,195.2055,195.2055,15209.0
2022-10-26 14:35:00,207.84,208.36,207.83,208.24,7905.0,195.2055,195.6938,195.1961,195.5811,7905.0
2022-10-26 14:40:00,208.21,208.21,207.88,207.94,4980.0,195.553,195.553,195.243,195.2994,4980.0
2022-10-26 14:45:00,207.93,208.13,207.78,207.87,8707.0,195.29,195.4778,195.1491,195.2336,8707.0
2022-10-26 14:50:00,207.81,207.99,207.74,207.98,4631.0,195.1773,195.3463,195.1115,195.3369,4631.0
2022-10-26 14:55:00,208.05,208.11,207.63,207.76,7539.0,195.4027,195.459,195.0082,195.1303,7539.0
2022-10-26 15:00:00,207.67,207.73,207.34,207.41,10799.0,195.0458,195.1021,194.7359,194.8016,10799.0
2022-10-26 15:05:00,207.34,207.6,207.31,207.6,7939.0,194.7359,194.98,194.7077,194.98,7939.0
2022-10-26 15:10:00,207.54,207.62,207.21,207.62,10717.0,194.9237,194.9988,194.6138,194.9988,10717.0
2022-10-26 15:15:00,207.55,207.72,207.5,207.71,6452.0,194.9331,195.0928,194.8861,195.0834,6452.0
2022-10-26 15:20:00,207.69,207.69,207.46,207.54,9170.0,195.0646,195.0646,194.8486,194.9237,9170.0
2022-10-26 15:25:00,207.6,207.82,207.45,207.78,16954.0,194.98,195.1867,194.8392,195.1491,16954.0
2022-10-26 15:30:00,207.78,208.25,207.76,208.11,18763.0,195.1491,195.5905,195.1303,195.459,18763.0
2022-10-26 15:35:00,208.12,208.35,208.07,208.19,15265.0,195.4684,195.6845,195.4215,195.5342,15265.0
2022-10-26 15:40:00,208.26,208.41,208.21,208.33,9177.0,195.5999,195.7408,195.553,195.6657,9177.0
2022-10-26 15:45:00,208.37,208.54,208.34,208.49,23223.0,195.7032,195.8629,195.6751,195.8159,23223.0
2022-10-26 15:50:00,208.53,208.53,208.06,208.24,45441.0,195.8535,195.8535,195.4121,195.5811,45441.0
2022-10-26 15:55:00,208.23,208.29,207.46,207.58,125288.0,195.5718,195.6281,194.8486,194.9613,125288.0
2022-10-27 09:30:00,208.61,209.77,208.45,208.89,32095.0,195.9287,197.0181,195.7784,196.1916,32095.0
2022-10-27 09:35:00,209.65,210.0,209.47,209.59,3475.0,196.9054,197.2342,196.7364,196.8491,3475.0
2022-10-27 09:40:00,209.74,210.19,208.58,208.6,6413.0,196.99,197.4126,195.9005,195.9193,6413.0
2022-10-27 09:45:00,208.61,208.61,207.36,207.4,3658.0,195.9287,195.9287,194.7546,194.7922,3658.0
2022-10-27 09:50:00,207.55,207.85,206.96,207.32,7836.0,194.9331,195.2149,194.379,194.7171,7836.0
2022-10-27 09:55:00,207.47,208.71,207.47,208.42,4486.0,194.858,196.0226,194.858,195.7502,4486.0
2022-10-27 10:00:00,208.55,208.95,208.23,208.95,6542.0,195.8723,196.248,195.5718,196.248,6542.0
2022-10-27 10:05:00,209.19,209.71,208.77,208.77,6748.0,196.4734,196.9618,196.0789,196.0789,6748.0
2022-10-27 10:10:00,208.77,209.59,208.59,209.24,4085.0,196.0789,196.8491,195.9099,196.5204,4085.0
2022-10-27 10:15:00,209.24,209.64,209.2,209.6,3172.0,196.5204,196.896,196.4828,196.8585,3172.0
2022-10-27 10:20:00,209.53,209.76,208.99,209.02,8298.0,196.7927,197.0087,196.2856,196.3137,8298.0
2022-10-27 10:25:00,209.1,209.36,208.95,209.05,5648.0,196.3889,196.6331,196.248,196.3419,5648.0
2022-10-27 10:30:00,208.93,209.37,208.93,209.28,7204.0,196.2292,196.6425,196.2292,196.5579,7204.0
2022-10-27 10:35:00,209.05,209.19,208.75,208.93,5825.0,196.3419,196.4734,196.0601,196.2292,5825.0
2022-10-27 10:40:00,208.89,209.01,208.65,208.66,2320.0,196.1916,196.3043,195.9662,195.9756,2320.0
2022-10-27 10:45:00,208.49,208.74,208.19,208.49,16809.0,195.8159,196.0507,195.5342,195.8159,16809.0
2022-10-27 10:50:00,208.62,208.66,208.51,208.66,820.0,195.938,195.9756,195.8347,195.9756,820.0
2022-10-27 10:55:00,208.71,208.71,208.0,208.0,3942.0,196.0226,196.0226,195.3557,195.3557,3942.0
2022-10-27 11:00:00,208.05,208.41,207.91,208.13,3519.0,195.4027,195.7408,195.2712,195.4778,3519.0
2022-10-27 11:05:00,208.15,208.38,208.0,208.28,2604.0,195.4966,195.7126,195.3557,195.6187,2604.0
2022-10-27 11:10:00,208.32,208.67,208.28,208.61,2459.0,195.6563,195.985,195.6187,195.9287,2459.0
2022-10-27 11:15:00,208.68,208.8,207.8,208.09,8976.0,195.9944,196.1071,195.1679,195.4403,8976.0
2022-10-27 11:20:00,207.97,208.54,207.92,208.52,1478.0,195.3276,195.8629,195.2806,195.8441,1478.0
2022-10-27 11:25:00,208.3,208.54,208.09,208.54,2000.0,195.6375,195.8629,195.4403,195.8629,2000.0
2022-10-27 11:30:00,208.27,208.4,207.99,208.35,1900.0,195.6093,195.7314,195.3463,195.6845,1900.0
2022-10-27 11:35:00,208.18,208.57,207.82,207.94,3096.0,195.5248,195.8911,195.1867,195.2994,3096.0
2022-10-27 11:40:00,207.87,207.88,207.54,207.74,2314.0,195.2336,195.243,194.9237,195.1115,2314.0
2022-10-27 11:45:00,207.71,207.94,207.54,207.81,4546.0,195.0834,195.2994,194.9237,195.1773,4546.0
2022-10-27 11:50:00,207.76,207.76,207.42,207.76,2703.0,195.1303,195.1303,194.811,195.1303,2703.0
2022-10-27 11:55:00,207.83,207.83,207.62,207.79,1000.0,195.1961,195.1961,194.9988,195.1585,1000.0
2022-10-27 12:00:00,207.89,208.3,207.89,208.24,1700.0,195.2524,195.6375,195.2524,195.5811,1700.0
2022-10-27 12:05:00,208.22,208.42,208.05,208.34,2432.0,195.5624,195.7502,195.4027,195.6751,2432.0
2022-10-27 12:10:00,208.31,208.35,208.08,208.35,1400.0,195.6469,195.6845,195.4309,195.6845,1400.0
2022-10-27 12:15:00,208.34,208.36,208.18,208.27,1500.0,195.6751,195.6938,195.5248,195.6093,1500.0
2022-10-27 12:20:00,208.14,208.47,207.91,208.38,1775.0,195.4872,195.7972,195.2712,195.7126,1775.0
2022-10-27 12:25:00,208.35,208.44,207.93,207.93,2164.0,195.6845,195.769,195.29,195.29,2164.0
2022-10-27 12:30:00,207.93,208.25,207.93,208.25,3539.0,195.29,195.5905,195.29,195.5905,3539.0
2022-10-27 12:35:00,208.17,208.25,207.94,207.94,601.0,195.5154,195.5905,195.2994,195.2994,601.0
2022-10-27 12:40:00,207.92,208.2,207.92,208.18,1612.0,195.2806,195.5436,195.2806,195.5248,1612.0
2022-10-27 12:45:00,208.13,208.28,208.13,208.24,2136.0,195.4778,195.6187,195.4778,195.5811,2136.0
2022-10-27 12:50:00,208.16,208.42,208.06,208.42,2566.0,195.506,195.7502,195.4121,195.7502,2566.0
2022-10-27 12:55:00,208.52,208.67,208.33,208.66,2100.0,195.8441,195.985,195.6657,195.9756,2100.0
2022-10-27 13:00:00,208.64,208.76,208.43,208.71,8200.0,195.9568,196.0695,195.7596,196.0226,8200.0
2022-10-27 13:05:00,208.78,209.31,208.67,209.31,2682.0,196.0883,196.5861,195.985,196.5861,2682.0
2022-10-27 13:10:00,209.3,209.38,209.21,209.35,1781.0,196.5767,196.6518,196.4922,196.6237,1781.0
2022-10-27 13:15:00,209.34,209.51,209.1,209.41,5098.0,196.6143,196.7739,196.3889,196.68,5098.0
2022-10-27 13:20:00,209.38,209.59,209.33,209.57,1340.0,196.6518,196.8491,196.6049,196.8303,1340.0
2022-10-27 13:25:00,209.53,209.53,209.22,209.23,2425.0,196.7927,196.7927,196.5016,196.511,2425.0
2022-10-27 13:30:00,209.19,209.19,209.03,209.03,1037.0,196.4734,196.4734,196.3231,196.3231,1037.0
2022-10-27 13:35:00,209.06,209.26,208.99,209.0,3935.0,196.3513,196.5391,196.2856,196.2949,3935.0
2022-10-27 13:40:00,208.94,209.24,208.9,209.16,3560.0,196.2386,196.5204,196.201,196.4452,3560.0
2022-10-27 13:45:00,209.07,209.1,208.79,208.81,1722.0,196.3607,196.3889,196.0977,196.1165,1722.0
2022-10-27 13:50:00,208.78,208.79,208.62,208.68,3190.0,196.0883,196.0977,195.938,195.9944,3190.0
2022-10-27 13:55:00,208.66,208.82,208.5,208.51,2800.0,195.9756,196.1259,195.8253,195.8347,2800.0
2022-10-27 14:00:00,208.37,208.7,208.37,208.7,2418.0,195.7032,196.0132,195.7032,196.0132,2418.0
2022-10-27 14:05:00,208.61,208.64,208.24,208.28,1755.0,195.9287,195.9568,195.5811,195.6187,1755.0
2022-10-27 14:10:00,208.29,208.51,208.27,208.51,3089.0,195.6281,195.8347,195.6093,195.8347,3089.0
2022-10-27 14:15:00,208.57,208.59,208.37,208.44,1300.0,195.8911,195.9099,195.7032,195.769,1300.0
2022-10-27 14:20:00,208.25,208.45,208.17,208.43,2912.0,195.5905,195.7784,195.5154,195.7596,2912.0
2022-10-27 14:25:00,208.34,208.34,208.1,208.22,1741.0,195.6751,195.6751,195.4497,195.5624,1741.0
2022-10-27 14:30:00,208.11,208.36,207.93,208.29,4280.0,195.459,195.6938,195.29,195.6281,4280.0
2022-10-27 14:35:00,208.28,208.29,207.95,207.95,5885.0,195.6187,195.6281,195.3088,195.3088,5885.0
2022-10-27 14:40:00,207.95,208.12,207.92,207.93,4128.0,195.3088,195.4684,195.2806,195.29,4128.0
2022-10-27 14:45:00,208.0,208.31,207.99,208.17,3896.0,195.3557,195.6469,195.3463,195.5154,3896.0
2022-10-27 14:50:00,208.17,208.3,207.96,207.98,3561.0,195.5154,195.6375,195.3182,195.3369,3561.0
2022-10-27 14:55:00,207.92,207.97,207.49,207.67,6057.0,195.2806,195.3276,194.8767,195.0458,6057.0
2022-10-27 15:00:00,207.76,208.2,207.76,207.91,4060.0,195.1303,195.5436,195.1303,195.2712,4060.0
2022-10-27 15:05:00,207.86,208.03,207.35,207.38,3446.0,195.2242,195.3839,194.7452,194.7734,3446.0
2022-10-27 15:10:00,207.4,207.62,207.3,207.47,5237.0,194.7922,194.9988,194.6983,194.858,5237.0
2022-10-27 15:15:00,207.49,207.6,207.19,207.22,4649.0,194.8767,194.98,194.595,194.6231,4649.0
2022-10-27 15:20:00,207.22,207.6,207.21,207.57,6682.0,194.6231,194.98,194.6138,194.9519,6682.0
2022-10-27 15:25:00,207.53,207.64,207.34,207.58,6082.0,194.9143,195.0176,194.7359,194.9613,6082.0
2022-10-27 15:30:00,207.59,207.91,207.45,207.81,7234.0,194.9707,195.2712,194.8392,195.1773,7234.0
2022-10-27 15:35:00,207.78,207.84,207.63,207.66,7079.0,195.1491,195.2055,195.0082,195.0364,7079.0
2022-10-27 15:40:00,207.66,207.87,207.62,207.62,11621.0,195.0364,195.2336,194.9988,194.9988,11621.0
2022-10-27 15:45:00,207.59,207.66,207.26,207.42,11363.0,194.9707,195.0364,194.6607,194.811,11363.0
2022-10-27 15:50:00,207.44,207.5,206.8,206.84,28253.0,194.8298,194.8861,194.2287,194.2662,28253.0
2022-10-27 15:55:00,206.84,207.04,206.55,206.92,85565.0,194.2662,194.4541,193.9939,194.3414,85565.0
2022-10-28 09:30:00,207.74,209.3,207.08,209.11,12550.0,195.1115,196.5767,194.4917,196.3983,12550.0
2022-10-28 09:35:00,209.1,209.99,208.65,209.09,6488.0,196.3889,197.2248,195.9662,196.3795,6488.0
2022-10-28 09:40:00,209.42,209.83,209.19,209.2,4600.0,196.6894,197.0745,196.4734,196.4828,4600.0
2022-10-28 09:45:00,209.11,209.61,209.11,209.43,1933.0,196.3983,196.8679,196.3983,196.6988,1933.0
2022-10-28 09:50:00,209.42,209.58,208.94,209.15,6835.0,196.6894,196.8397,196.2386,196.4358,6835.0
2022-10-28 09:55:00,209.28,210.0,209.11,209.67,4151.0,196.5579,197.2342,196.3983,196.9242,4151.0
2022-10-28 10:00:00,209.88,210.24,208.9,209.21,8545.0,197.1214,197.4596,196.201,196.4922,8545.0
2022-10-28 10:05:00,209.41,209.52,208.63,208.63,2661.0,196.68,196.7833,195.9474,195.9474,2661.0
2022-10-28 10:10:00,208.74,208.97,208.24,208.87,8058.0,196.0507,196.2668,195.5811,196.1728,8058.0
2022-10-28 10:15:00,208.76,210.1,208.75,210.1,2836.0,196.0695,197.3281,196.0601,197.3281,2836.0
2022-10-28 10:20:00,209.96,210.96,209.76,210.59,13613.0,197.1966,198.1358,197.0087,197.7883,13613.0
2022-10-28 10:25:00,210.64,211.25,210.64,210.99,5534.0,197.8352,198.4082,197.8352,198.164,5534.0
2022-10-28 10:30:00,210.65,211.14,210.65,210.95,5571.0,197.8446,198.3049,197.8446,198.1264,5571.0
2022-10-28 10:35:00,210.87,210.87,210.26,210.37,5185.0,198.0513,198.0513,197.4783,197.5817,5185.0
2022-10-28 10:40:00,210.49,210.64,210.3,210.4,4368.0,197.6944,197.8352,197.5159,197.6098,4368.0
2022-10-28 10:45:00,210.41,210.67,210.2,210.66,2771.0,197.6192,197.8634,197.422,197.854,2771.0
2022-10-28 10:50:00,210.66,210.77,210.54,210.77,2351.0,197.854,197.9573,197.7413,197.9573,2351.0
2022-10-28 10:55:00,210.94,211.3,210.94,211.07,6531.0,198.117,198.4551,198.117,198.2391,6531.0
2022-10-28 11:00:00,211.28,211.4,210.9,210.96,3260.0,198.4363,198.549,198.0794,198.1358,3260.0
2022-10-28 11:05:00,210.9,211.1,210.84,210.97,3875.0,198.0794,198.2673,198.0231,198.1452,3875.0
2022-10-28 11:10:00,210.88,211.17,210.82,210.89,4512.0,198.0607,198.333,198.0043,198.0701,4512.0
2022-10-28 11:15:00,210.78,211.07,210.67,211.01,1600.0,197.9667,198.2391,197.8634,198.1828,1600.0
2022-10-28 11:20:00,211.01,211.2,210.96,211.07,3758.0,198.1828,198.3612,198.1358,198.2391,3758.0
2022-10-28 11:25:00,211.05,211.21,210.97,211.19,1738.0,198.2203,198.3706,198.1452,198.3518,1738.0
2022-10-28 11:30:00,211.17,211.7,211.17,211.3,3775.0,198.333,198.8308,198.333,198.4551,3775.0
2022-10-28 11:35:00,211.31,211.4,211.05,211.38,7674.0,198.4645,198.549,198.2203,198.5303,7674.0
2022-10-28 11:40:00,211.5,211.62,211.35,211.45,5195.0,198.643,198.7557,198.5021,198.596,5195.0
2022-10-28 11:45:00,211.49,211.77,211.48,211.73,1609.0,198.6336,198.8966,198.6242,198.859,1609.0
2022-10-28 11:50:00,211.83,211.98,211.69,211.77,3307.0,198.9529,199.0938,198.8214,198.8966,3307.0
2022-10-28 11:55:00,211.76,211.85,211.67,211.74,7118.0,198.8872,198.9717,198.8026,198.8684,7118.0
2022-10-28 12:00:00,211.77,212.01,211.66,211.68,2873.0,198.8966,199.122,198.7932,198.812,2873.0
2022-10-28 12:05:00,211.68,211.79,211.58,211.69,2320.0,198.812,198.9153,198.7181,198.8214,2320.0
2022-10-28 12:10:00,211.81,212.07,211.66,212.06,4477.0,198.9341,199.1783,198.7932,199.1689,4477.0
2022-10-28 12:15:00,212.21,212.39,212.12,212.35,4304.0,199.3098,199.4789,199.2253,199.4413,4304.0
2022-10-28 12:20:00,212.36,212.56,212.36,212.49,6404.0,199.4507,199.6385,199.4507,199.5728,6404.0
2022-10-28 12:25:00,212.57,212.67,212.41,212.5,7800.0,199.6479,199.7418,199.4976,199.5822,7800.0
2022-10-28 12:30:00,212.38,212.86,212.38,212.86,3544.0,199.4695,199.9203,199.4695,199.9203,3544.0
2022-10-28 12:35:00,212.92,212.93,212.55,212.55,2768.0,199.9766,199.986,199.6291,199.6291,2768.0
2022-10-28 12:40:00,212.48,212.53,212.2,212.49,2525.0,199.5634,199.6104,199.3004,199.5728,2525.0
2022-10-28 12:45:00,212.57,212.63,212.21,212.63,1600.0,199.6479,199.7043,199.3098,199.7043,1600.0
2022-10-28 12:50:00,212.57,212.76,212.5,212.76,4088.0,199.6479,199.8264,199.5822,199.8264,4088.0
2022-10-28 12:55:00,212.72,212.9,212.5,212.65,4008.0,199.7888,199.9579,199.5822,199.7231,4008.0
2022-10-28 13:00:00,212.71,212.95,212.65,212.95,4205.0,199.7794,200.0048,199.7231,200.0048,4205.0
2022-10-28 13:05:00,212.92,213.16,212.92,212.99,4568.0,199.9766,200.2021,199.9766,200.0424,4568.0
2022-10-28 13:10:00,212.96,213.13,212.95,213.03,2600.0,200.0142,200.1739,200.0048,200.08,2600.0
2022-10-28 13:15:00,213.02,213.24,213.01,213.17,2900.0,200.0706,200.2772,200.0612,200.2114,2900.0
2022-10-28 13:20:00,213.1,213.12,212.92,212.92,4147.0,200.1457,200.1645,199.9766,199.9766,4147.0
2022-10-28 13:25:00,212.86,213.06,212.77,213.03,2126.0,199.9203,200.1081,199.8358,200.08,2126.0
2022-10-28 13:30:00,213.03,213.29,213.01,213.26,2075.0,200.08,200.3242,200.0612,200.296,2075.0
2022-10-28 13:35:00,213.28,213.37,213.08,213.37,8344.0,200.3148,200.3993,200.1269,200.3993,8344.0
2022-10-28 13:40:00,213.36,213.44,213.25,213.41,2515.0,200.3899,200.465,200.2866,200.4369,2515.0
2022-10-28 13:45:00,213.45,213.59,213.35,213.35,4677.0,200.4744,200.6059,200.3805,200.3805,4677.0
2022-10-28 13:50:00,213.38,213.54,213.36,213.46,2241.0,200.4087,200.559,200.3899,200.4838,2241.0
2022-10-28 13:55:00,213.47,213.47,213.2,213.27,4579.0,200.4932,200.4932,200.2396,200.3054,4579.0
2022-10-28 14:00:00,213.34,213.46,213.16,213.16,2352.0,200.3711,200.4838,200.2021,200.2021,2352.0
2022-10-28 14:05:00,213.22,213.25,213.13,213.19,3002.0,200.2584,200.2866,200.1739,200.2302,3002.0
2022-10-28 14:10:00,213.14,213.25,213.06,213.25,2868.0,200.1833,200.2866,200.1081,200.2866,2868.0
2022-10-28 14:15:00,213.25,213.49,213.25,213.48,6422.0,200.2866,200.512,200.2866,200.5026,6422.0
2022-10-28 14:20:00,213.5,213.56,213.45,213.48,5000.0,200.5214,200.5777,200.4744,200.5026,5000.0
2022-10-28 14:25:00,213.47,213.47,213.27,213.47,7816.0,200.4932,200.4932,200.3054,200.4932,7816.0
2022-10-28 14:30:00,213.52,213.75,213.45,213.75,2474.0,200.5402,200.7562,200.4744,200.7562,2474.0
2022-10-28 14:35:00,213.81,214.11,213.81,214.08,8627.0,200.8125,201.0943,200.8125,201.0661,8627.0
2022-10-28 14:40:00,214.14,214.4,214.09,214.37,6460.0,201.1225,201.3667,201.0755,201.3385,6460.0
2022-10-28 14:45:00,214.24,214.41,214.22,214.38,2360.0,201.2164,201.3761,201.1976,201.3479,2360.0
2022-10-28 14:50:00,214.38,214.49,214.14,214.24,4291.0,201.3479,201.4512,201.1225,201.2164,4291.0
2022-10-28 14:55:00,214.19,214.33,214.19,214.24,2613.0,201.1694,201.3009,201.1694,201.2164,2613.0
2022-10-28 15:00:00,214.29,214.62,214.17,214.39,4725.0,201.2634,201.5733,201.1507,201.3573,4725.0
2022-10-28 15:05:00,214.3,214.36,214.13,214.36,3674.0,201.2728,201.3291,201.1131,201.3291,3674.0
2022-10-28 15:10:00,214.31,214.54,214.31,214.43,5371.0,201.2821,201.4982,201.2821,201.3949,5371.0
2022-10-28 15:15:00,214.44,214.45,214.22,214.24,3533.0,201.4042,201.4136,201.1976,201.2164,3533.0
2022-10-28 15:20:00,214.29,214.3,213.95,214.06,7477.0,201.2634,201.2728,200.944,201.0473,7477.0
2022-10-28 15:25:00,214.01,214.33,214.0,214.24,4738.0,201.0004,201.3009,200.991,201.2164,4738.0
2022-10-28 15:30:00,214.2,214.37,213.99,214.28,7815.0,201.1788,201.3385,200.9816,201.254,7815.0
2022-10-28 15:35:00,214.33,214.52,214.14,214.38,6960.0,201.3009,201.4794,201.1225,201.3479,6960.0
2022-10-28 15:40:00,214.31,214.73,214.3,214.59,8459.0,201.2821,201.6766,201.2728,201.5451,8459.0
2022-10-28 15:45:00,214.59,214.59,214.37,214.43,15439.0,201.5451,201.5451,201.3385,201.3949,15439.0
2022-10-28 15:50:00,214.51,214.55,214.26,214.33,27178.0,201.47,201.5076,201.2352,201.3009,27178.0
2022-10-28 15:55:00,214.28,214.36,213.69,214.15,76734.0,201.254,201.3291,200.6998,201.1319,76734.0
2022-10-31 09:30:00,212.48,213.15,211.99,213.12,7445.0,199.5634,200.1927,199.1032,200.1645,7445.0
2022-10-31 09:35:00,212.71,213.3,212.71,213.13,3231.0,199.7794,200.3335,199.7794,200.1739,3231.0
2022-10-31 09:40:00,213.39,213.6,213.26,213.26,3733.0,200.4181,200.6153,200.296,200.296,3733.0
2022-10-31 09:45:00,213.45,213.56,213.04,213.04,14645.0,200.4744,200.5777,200.0894,200.0894,14645.0
2022-10-31 09:50:00,212.91,213.63,212.6,213.49,14701.0,199.9673,200.6435,199.6761,200.512,14701.0
2022-10-31 09:55:00,213.59,213.75,212.9,213.24,5831.0,200.6059,200.7562,199.9579,200.2772,5831.0
2022-10-31 10:00:00,213.31,213.98,213.31,213.58,5032.0,200.3429,200.9722,200.3429,200.5965,5032.0
2022-10-31 10:05:00,213.65,213.65,213.23,213.57,4171.0,200.6623,200.6623,200.2678,200.5871,4171.0
2022-10-31 10:10:00,213.41,214.45,213.37,214.45,12042.0,200.4369,201.4136,200.3993,201.4136,12042.0
2022-10-31 10:15:00,214.34,214.77,214.29,214.67,7973.0,201.3103,201.7142,201.2634,201.6203,7973.0
2022-10-31 10:20:00,214.56,214.56,214.03,214.05,7444.0,201.517,201.517,201.0192,201.038,7444.0
2022-10-31 10:25:00,214.12,214.17,213.69,214.17,5128.0,201.1037,201.1507,200.6998,201.1507,5128.0
2022-10-31 10:30:00,213.97,213.97,213.59,213.7,2900.0,200.9628,200.9628,200.6059,200.7092,2900.0
2022-10-31 10:35:00,213.68,214.02,213.45,213.58,8414.0,200.6904,201.0098,200.4744,200.5965,8414.0
2022-10-31 10:40:00,213.59,214.15,213.58,214.02,4508.0,200.6059,201.1319,200.5965,201.0098,4508.0
2022-10-31 10:45:00,213.9,214.29,213.65,213.65,5472.0,200.8971,201.2634,200.6623,200.6623,5472.0
2022-10-31 10:50:00,213.66,213.83,213.56,213.72,2400.0,200.6717,200.8313,200.5777,200.728,2400.0
2022-10-31 10:55:00,213.8,213.81,213.42,213.68,3290.0,200.8032,200.8125,200.4463,200.6904,3290.0
2022-10-31 11:00:00,213.73,214.0,213.58,213.86,5875.0,200.7374,200.991,200.5965,200.8595,5875.0
2022-10-31 11:05:00,213.8,214.2,213.68,214.2,5011.0,200.8032,201.1788,200.6904,201.1788,5011.0
2022-10-31 11:10:00,214.14,214.14,213.96,214.0,5768.0,201.1225,201.1225,200.9534,200.991,5768.0
2022-10-31 11:15:00,214.0,214.28,213.87,214.19,1367.0,200.991,201.254,200.8689,201.1694,1367.0
2022-10-31 11:20:00,214.27,214.37,214.04,214.16,8051.0,201.2446,201.3385,201.0286,201.1413,8051.0
2022-10-31 11:25:00,214.16,214.16,213.73,213.84,18843.0,201.1413,201.1413,200.7374,200.8407,18843.0
2022-10-31 11:30:00,213.75,214.04,213.62,213.96,1865.0,200.7562,201.0286,200.6341,200.9534,1865.0
2022-10-31 11:35:00,213.96,213.99,213.58,213.6,2700.0,200.9534,200.9816,200.5965,200.6153,2700.0
2022-10-31 11:40:00,213.71,214.38,213.71,214.38,2142.0,200.7186,201.3479,200.7186,201.3479,2142.0
2022-10-31 11:45:00,214.39,214.5,214.11,214.22,2972.0,201.3573,201.4606,201.0943,201.1976,2972.0
2022-10-31 11:50:00,214.21,214.62,214.2,214.52,8333.0,201.1882,201.5733,201.1788,201.4794,8333.0
2022-10-31 11:55:00,214.65,214.66,213.48,213.76,3108.0,201.6015,201.6109,200.5026,200.7656,3108.0
2022-10-31 12:00:00,213.71,213.71,213.49,213.49,200.0,200.7186,200.7186,200.512,200.512,200.0
2022-10-31 12:05:00,213.76,213.78,213.45,213.59,4155.0,200.7656,200.7844,200.4744,200.6059,4155.0
2022-10-31 12:10:00,213.66,214.21,213.57,213.9,2444.0,200.6717,201.1882,200.5871,200.8971,2444.0
2022-10-31 12:15:00,214.11,214.36,214.11,214.13,2965.0,201.0943,201.3291,201.0943,201.1131,2965.0
2022-10-31 12:20:00,214.04,214.14,213.86,213.86,1715.0,201.0286,201.1225,200.8595,200.8595,1715.0
2022-10-31 12:25:00,213.9,214.14,213.87,213.95,4016.0,200.8971,201.1225,200.8689,200.944,4016.0
2022-10-31 12:30:00,213.94,214.03,213.7,213.7,2700.0,200.9346,201.0192,200.7092,200.7092,2700.0
2022-10-31 12:35:00,213.66,213.87,213.61,213.79,4002.0,200.6717,200.8689,200.6247,200.7938,4002.0
2022-10-31 12:40:00,213.75,213.75,213.28,213.51,4201.0,200.7562,200.7562,200.3148,200.5308,4201.0
2022-10-31 12:45:00,213.52,213.77,213.49,213.77,3320.0,200.5402,200.775,200.512,200.775,3320.0
2022-10-31 12:50:00,213.7,213.76,213.46,213.47,2614.0,200.7092,200.7656,200.4838,200.4932,2614.0
2022-10-31 12:55:00,213.51,213.58,213.5,213.56,770.0,200.5308,200.5965,200.5214,200.5777,770.0
2022-10-31 13:00:00,213.47,213.47,213.26,213.28,2659.0,200.4932,200.4932,200.296,200.3148,2659.0
2022-10-31 13:05:00,213.22,213.54,213.16,213.52,2415.0,200.2584,200.559,200.2021,200.5402,2415.0
2022-10-31 13:10:00,213.39,213.46,213.27,213.44,2027.0,200.4181,200.4838,200.3054,200.465,2027.0
2022-10-31 13:15:00,213.36,213.74,213.23,213.69,2651.0,200.3899,200.7468,200.2678,200.6998,2651.0
2022-10-31 13:20:00,213.65,213.75,213.57,213.63,1141.0,200.6623,200.7562,200.5871,200.6435,1141.0
2022-10-31 13:25:00,213.59,213.99,213.53,213.99,2967.0,200.6059,200.9816,200.5496,200.9816,2967.0
2022-10-31 13:30:00,214.09,214.13,213.87,214.09,1570.0,201.0755,201.1131,200.8689,201.0755,1570.0
2022-10-31 13:35:00,214.19,214.19,213.89,214.03,2207.0,201.1694,201.1694,200.8877,201.0192,2207.0
2022-10-31 13:40:00,213.99,214.05,213.86,213.98,3641.0,200.9816,201.038,200.8595,200.9722,3641.0
2022-10-31 13:45:00,214.06,214.06,213.7,213.84,2530.0,201.0473,201.0473,200.7092,200.8407,2530.0
2022-10-31 13:50:00,213.95,213.95,213.81,213.87,2357.0,200.944,200.944,200.8125,200.8689,2357.0
2022-10-31 13:55:00,213.9,214.17,213.88,214.17,2040.0,200.8971,201.1507,200.8783,201.1507,2040.0
2022-10-31 14:00:00,214.12,214.4,214.05,214.36,3713.0,201.1037,201.3667,201.038,201.3291,3713.0
2022-10-31 14:05:00,214.35,214.35,214.09,214.09,3233.0,201.3197,201.3197,201.0755,201.0755,3233.0
2022-10-31 14:10:00,214.09,214.14,213.88,213.93,1918.0,201.0755,201.1225,200.8783,200.9252,1918.0
2022-10-31 14:15:00,213.98,214.09,213.89,213.94,2805.0,200.9722,201.0755,200.8877,200.9346,2805.0
2022-10-31 14:20:00,213.98,214.08,213.89,213.95,1700.0,200.9722,201.0661,200.8877,200.944,1700.0
2022-10-31 14:25:00,213.94,214.16,213.94,214.04,3353.0,200.9346,201.1413,200.9346,201.0286,3353.0
2022-10-31 14:30:00,214.04,214.18,213.86,214.15,3399.0,201.0286,201.1601,200.8595,201.1319,3399.0
2022-10-31 14:35:00,214.08,214.26,214.02,214.18,6397.0,201.0661,201.2352,201.0098,201.1601,6397.0
2022-10-31 14:40:00,214.18,214.43,214.17,214.31,4612.0,201.1601,201.3949,201.1507,201.2821,4612.0
2022-10-31 14:45:00,214.22,214.41,213.97,213.97,2502.0,201.1976,201.3761,200.9628,200.9628,2502.0
2022-10-31 14:50:00,213.98,214.24,213.97,214.17,1735.0,200.9722,201.2164,200.9628,201.1507,1735.0
2022-10-31 14:55:00,214.22,214.28,213.67,213.76,4131.0,201.1976,201.254,200.6811,200.7656,4131.0
2022-10-31 15:00:00,213.84,213.84,213.52,213.53,1414.0,200.8407,200.8407,200.5402,200.5496,1414.0
2022-10-31 15:05:00,213.51,213.59,213.4,213.41,3023.0,200.5308,200.6059,200.4275,200.4369,3023.0
2022-10-31 15:10:00,213.43,213.55,213.25,213.27,9089.0,200.4556,200.5683,200.2866,200.3054,9089.0
2022-10-31 15:15:00,213.26,213.32,213.11,213.26,13411.0,200.296,200.3523,200.1551,200.296,13411.0
2022-10-31 15:20:00,213.27,213.6,213.23,213.6,8783.0,200.3054,200.6153,200.2678,200.6153,8783.0
2022-10-31 15:25:00,213.61,213.98,213.57,213.95,6706.0,200.6247,200.9722,200.5871,200.944,6706.0
2022-10-31 15:30:00,213.9,214.02,213.66,213.92,6882.0,200.8971,201.0098,200.6717,200.9159,6882.0
2022-10-31 15:35:00,213.93,214.16,213.93,213.96,3475.0,200.9252,201.1413,200.9252,200.9534,3475.0
2022-10-31 15:40:00,214.01,214.08,213.86,214.02,9801.0,201.0004,201.0661,200.8595,201.0098,9801.0
2022-10-31 15:45:00,214.0,214.05,213.83,213.85,12164.0,200.991,201.038,200.8313,200.8501,12164.0
2022-10-31 15:50:00,213.73,213.85,213.27,213.39,24517.0,200.7374,200.8501,200.3054,200.4181,24517.0
2022-10-31 15:55:00,213.45,213.67,213.3,213.57,56527.0,200.4744,200.6811,200.3335,200.5871,56527.0
2022-11-01 09:30:00,215.0,215.71,214.66,215.11,22006.0,201.9302,202.597,201.6109,202.0335,22006.0
2022-11-01 09:35:00,214.8,215.51,214.55,215.21,3234.0,201.7424,202.4092,201.5076,202.1274,3234.0
2022-11-01 09:40:00,215.35,215.42,214.76,214.97,1927.0,202.2589,202.3247,201.7048,201.902,1927.0
2022-11-01 09:45:00,214.42,214.54,213.52,214.42,11731.0,201.3855,201.4982,200.5402,201.3855,11731.0
2022-11-01 09:50:00,214.48,214.69,213.94,213.94,2911.0,201.4418,201.639,200.9346,200.9346,2911.0
2022-11-01 09:55:00,214.03,214.75,214.03,214.07,13864.0,201.0192,201.6954,201.0192,201.0567,13864.0
2022-11-01 10:00:00,214.28,214.28,212.36,212.37,15031.0,201.254,201.254,199.4507,199.4601,15031.0
2022-11-01 10:05:00,212.53,212.87,212.1,212.37,11596.0,199.6104,199.9297,199.2065,199.4601,11596.0
2022-11-01 10:10:00,212.31,213.07,212.11,212.53,4941.0,199.4037,200.1175,199.2159,199.6104,4941.0
2022-11-01 10:15:00,212.41,212.65,212.17,212.38,3388.0,199.4976,199.7231,199.2722,199.4695,3388.0
2022-11-01 10:20:00,212.31,213.15,212.31,213.09,4790.0,199.4037,200.1927,199.4037,200.1363,4790.0
2022-11-01 10:25:00,212.94,213.49,212.7,213.49,3493.0,199.9954,200.512,199.77,200.512,3493.0
2022-11-01 10:30:00,213.4,213.4,212.95,213.26,2024.0,200.4275,200.4275,200.0048,200.296,2024.0
2022-11-01 10:35:00,213.26,213.26,212.59,212.59,2211.0,200.296,200.296,199.6667,199.6667,2211.0
2022-11-01 10:40:00,212.43,212.43,212.03,212.03,3100.0,199.5164,199.5164,199.1407,199.1407,3100.0
2022-11-01 10:45:00,212.03,212.04,211.7,211.96,8819.0,199.1407,199.1501,198.8308,199.075,8819.0
2022-11-01 10:50:00,212.12,212.69,212.07,212.69,4088.0,199.2253,199.7606,199.1783,199.7606,4088.0
2022-11-01 10:55:00,212.63,212.63,211.82,212.03,2453.0,199.7043,199.7043,198.9435,199.1407,2453.0
2022-11-01 11:00:00,212.02,212.02,211.84,211.96,4393.0,199.1314,199.1314,198.9623,199.075,4393.0
2022-11-01 11:05:00,211.9,212.09,211.59,212.09,4415.0,199.0187,199.1971,198.7275,199.1971,4415.0
2022-11-01 11:10:00,212.0,212.0,211.64,211.78,2991.0,199.1126,199.1126,198.7745,198.9059,2991.0
2022-11-01 11:15:00,211.9,212.33,211.76,211.78,3122.0,199.0187,199.4225,198.8872,198.9059,3122.0
2022-11-01 11:20:00,211.73,211.86,211.45,211.45,1700.0,198.859,198.9811,198.596,198.596,1700.0
2022-11-01 11:25:00,211.5,211.69,211.4,211.65,1652.0,198.643,198.8214,198.549,198.7839,1652.0
2022-11-01 11:30:00,211.75,211.95,211.69,211.91,2215.0,198.8778,199.0656,198.8214,199.028,2215.0
2022-11-01 11:35:00,211.98,212.25,211.61,211.61,3046.0,199.0938,199.3474,198.7463,198.7463,3046.0
2022-11-01 11:40:00,211.68,211.81,211.45,211.81,1408.0,198.812,198.9341,198.596,198.9341,1408.0
2022-11-01 11:45:00,211.81,212.29,211.8,212.22,3369.0,198.9341,199.3849,198.9247,199.3192,3369.0
2022-11-01 11:50:00,212.26,212.36,212.05,212.3,3056.0,199.3568,199.4507,199.1595,199.3943,3056.0
2022-11-01 11:55:00,212.28,212.55,212.15,212.55,4158.0,199.3756,199.6291,199.2535,199.6291,4158.0
2022-11-01 12:00:00,212.55,212.9,212.55,212.9,1246.0,199.6291,199.9579,199.6291,199.9579,1246.0
2022-11-01 12:05:00,212.76,213.46,212.76,213.02,2310.0,199.8264,200.4838,199.8264,200.0706,2310.0
2022-11-01 12:10:00,213.24,213.38,212.9,212.94,2601.0,200.2772,200.4087,199.9579,199.9954,2601.0
2022-11-01 12:15:00,212.94,212.94,212.72,212.82,1752.0,199.9954,199.9954,199.7888,199.8827,1752.0
2022-11-01 12:20:00,212.92,213.15,212.66,212.68,4175.0,199.9766,200.1927,199.7325,199.7512,4175.0
2022-11-01 12:25:00,212.73,212.98,212.72,212.79,1091.0,199.7982,200.033,199.7888,199.8545,1091.0
2022-11-01 12:30:00,212.87,212.91,212.68,212.78,1915.0,199.9297,199.9673,199.7512,199.8452,1915.0
2022-11-01 12:35:00,212.85,213.23,212.72,213.23,1677.0,199.9109,200.2678,199.7888,200.2678,1677.0
2022-11-01 12:40:00,213.17,213.39,213.14,213.24,1703.0,200.2114,200.4181,200.1833,200.2772,1703.0
2022-11-01 12:45:00,213.27,213.47,213.26,213.44,1711.0,200.3054,200.4932,200.296,200.465,1711.0
2022-11-01 12:50:00,213.47,213.47,213.23,213.38,3121.0,200.4932,200.4932,200.2678,200.4087,3121.0
2022-11-01 12:55:00,213.33,213.45,213.15,213.3,4699.0,200.3617,200.4744,200.1927,200.3335,4699.0
2022-11-01 13:00:00,213.38,213.4,213.07,213.16,2830.0,200.4087,200.4275,200.1175,200.2021,2830.0
2022-11-01 13:05:00,213.22,213.36,213.12,213.13,1287.0,200.2584,200.3899,200.1645,200.1739,1287.0
2022-11-01 13:10:00,213.08,213.74,213.08,213.6,3394.0,200.1269,200.7468,200.1269,200.6153,3394.0
2022-11-01 13:15:00,213.51,213.55,213.36,213.4,2076.0,200.5308,200.5683,200.3899,200.4275,2076.0
2022-11-01 13:20:00,213.41,213.49,213.18,213.18,1059.0,200.4369,200.512,200.2208,200.2208,1059.0
2022-11-01 13:25:00,213.17,213.3,213.11,213.25,1803.0,200.2114,200.3335,200.1551,200.2866,1803.0
2022-11-01 13:30:00,213.27,213.27,213.11,213.12,2193.0,200.3054,200.3054,200.1551,200.1645,2193.0
2022-11-01 13:35:00,213.16,213.27,213.07,213.09,2233.0,200.2021,200.3054,200.1175,200.1363,2233.0
2022-11-01 13:40:00,213.2,213.5,213.2,213.3,1639.0,200.2396,200.5214,200.2396,200.3335,1639.0
2022-11-01 13:45:00,213.3,213.38,213.14,213.15,4815.0,200.3335,200.4087,200.1833,200.1927,4815.0
2022-11-01 13:50:00,213.2,213.43,213.08,213.36,3089.0,200.2396,200.4556,200.1269,200.3899,3089.0
2022-11-01 13:55:00,213.36,213.63,213.27,213.57,2613.0,200.3899,200.6435,200.3054,200.5871,2613.0
2022-11-01 14:00:00,213.49,213.65,213.33,213.33,1128.0,200.512,200.6623,200.3617,200.3617,1128.0
2022-11-01 14:05:00,213.32,213.38,213.24,213.38,1000.0,200.3523,200.4087,200.2772,200.4087,1000.0
2022-11-01 14:10:00,213.36,213.4,213.23,213.31,10987.0,200.3899,200.4275,200.2678,200.3429,10987.0
2022-11-01 14:15:00,213.33,213.39,213.2,213.37,1877.0,200.3617,200.4181,200.2396,200.3993,1877.0
2022-11-01 14:20:00,213.32,213.5,213.29,213.4,2471.0,200.3523,200.5214,200.3242,200.4275,2471.0
2022-11-01 14:25:00,213.3,213.51,213.19,213.51,3884.0,200.3335,200.5308,200.2302,200.5308,3884.0
2022-11-01 14:30:00,213.49,213.64,213.24,213.25,16647.0,200.512,200.6529,200.2772,200.2866,16647.0
2022-11-01 14:35:00,213.27,213.41,213.23,213.34,2865.0,200.3054,200.4369,200.2678,200.3711,2865.0
2022-11-01 14:40:00,213.37,213.43,213.24,213.43,1081.0,200.3993,200.4556,200.2772,200.4556,1081.0
2022-11-01 14:45:00,213.16,213.16,213.05,213.11,1000.0,200.2021,200.2021,200.0987,200.1551,1000.0
2022-11-01 14:50:00,213.14,213.33,213.09,213.2,2472.0,200.1833,200.3617,200.1363,200.2396,2472.0
2022-11-01 14:55:00,213.22,213.63,213.22,213.58,3109.0,200.2584,200.6435,200.2584,200.5965,3109.0
2022-11-01 15:00:00,213.49,213.55,213.43,213.52,1500.0,200.512,200.5683,200.4556,200.5402,1500.0
2022-11-01 15:05:00,213.52,213.7,213.47,213.69,1654.0,200.5402,200.7092,200.4932,200.6998,1654.0
2022-11-01 15:10:00,213.62,213.62,213.35,213.36,2651.0,200.6341,200.6341,200.3805,200.3899,2651.0
2022-11-01 15:15:00,213.4,213.49,213.28,213.49,3662.0,200.4275,200.512,200.3148,200.512,3662.0
2022-11-01 15:20:00,213.59,213.83,213.57,213.75,4005.0,200.6059,200.8313,200.5871,200.7562,4005.0
2022-11-01 15:25:00,213.71,213.72,213.51,213.59,4200.0,200.7186,200.728,200.5308,200.6059,4200.0
2022-11-01 15:30:00,213.65,213.77,213.63,213.74,3453.0,200.6623,200.775,200.6435,200.7468,3453.0
2022-11-01 15:35:00,213.71,213.86,213.53,213.59,5643.0,200.7186,200.8595,200.5496,200.6059,5643.0
2022-11-01 15:40:00,213.48,213.8,213.47,213.76,6151.0,200.5026,200.8032,200.4932,200.7656,6151.0
2022-11-01 15:45:00,213.66,213.7,213.51,213.7,10751.0,200.6717,200.7092,200.5308,200.7092,10751.0
2022-11-01 15:50:00,213.75,213.81,213.36,213.6,16636.0,200.7562,200.8125,200.3899,200.6153,16636.0
2022-11-01 15:55:00,213.6,213.63,213.26,213.33,47990.0,200.6153,200.6435,200.296,200.3617,47990.0
2022-11-02 09:30:00,211.96,212.82,211.58,212.09,11688.0,199.075,199.8827,198.7181,199.1971,11688.0
2022-11-02 09:35:00,211.56,212.56,211.45,212.44,7714.0,198.6993,199.6385,198.596,199.5258,7714.0
2022-11-02 09:40:00,212.46,212.87,212.33,212.87,1815.0,199.5446,199.9297,199.4225,199.9297,1815.0
2022-11-02 09:45:00,212.33,212.57,211.79,211.79,2342.0,199.4225,199.6479,198.9153,198.9153,2342.0
2022-11-02 09:50:00,212.07,212.81,212.07,212.81,2104.0,199.1783,199.8733,199.1783,199.8733,2104.0
2022-11-02 09:55:00,212.85,213.04,212.5,212.5,2950.0,199.9109,200.0894,199.5822,199.5822,2950.0
2022-11-02 10:00:00,212.64,212.85,212.38,212.49,3840.0,199.7137,199.9109,199.4695,199.5728,3840.0
2022-11-02 10:05:00,212.53,212.79,212.4,212.63,2597.0,199.6104,199.8545,199.4883,199.7043,2597.0
2022-11-02 10:10:00,212.58,212.8,212.51,212.8,5112.0,199.6573,199.8639,199.5916,199.8639,5112.0
2022-11-02 10:15:00,212.64,212.97,212.5,212.83,2306.0,199.7137,200.0236,199.5822,199.8921,2306.0
2022-11-02 10:20:00,212.61,212.68,212.37,212.43,2745.0,199.6855,199.7512,199.4601,199.5164,2745.0
2022-11-02 10:25:00,212.36,212.58,212.25,212.58,3559.0,199.4507,199.6573,199.3474,199.6573,3559.0
2022-11-02 10:30:00,212.59,212.67,212.25,212.48,9526.0,199.6667,199.7418,199.3474,199.5634,9526.0
2022-11-02 10:35:00,212.56,212.93,212.55,212.56,2905.0,199.6385,199.986,199.6291,199.6385,2905.0
2022-11-02 10:40:00,212.66,213.15,212.66,213.14,3028.0,199.7325,200.1927,199.7325,200.1833,3028.0
2022-11-02 10:45:00,213.28,213.31,212.94,213.31,4622.0,200.3148,200.3429,199.9954,200.3429,4622.0
2022-11-02 10:50:00,213.19,213.6,213.19,213.56,1769.0,200.2302,200.6153,200.2302,200.5777,1769.0
2022-11-02 10:55:00,213.49,213.62,213.46,213.51,1400.0,200.512,200.6341,200.4838,200.5308,1400.0
2022-11-02 11:00:00,213.52,213.76,213.43,213.76,1600.0,200.5402,200.7656,200.4556,200.7656,1600.0
2022-11-02 11:05:00,213.68,213.98,213.67,213.85,4371.0,200.6904,200.9722,200.6811,200.8501,4371.0
2022-11-02 11:10:00,213.88,214.17,213.78,213.78,3100.0,200.8783,201.1507,200.7844,200.7844,3100.0
2022-11-02 11:15:00,213.65,213.93,213.65,213.93,1842.0,200.6623,200.9252,200.6623,200.9252,1842.0
2022-11-02 11:20:00,213.94,214.05,213.66,214.05,3105.0,200.9346,201.038,200.6717,201.038,3105.0
2022-11-02 11:25:00,214.19,214.19,213.75,213.95,3280.0,201.1694,201.1694,200.7562,200.944,3280.0
2022-11-02 11:30:00,213.8,214.0,213.79,213.86,1300.0,200.8032,200.991,200.7938,200.8595,1300.0
2022-11-02 11:35:00,213.85,214.0,213.69,213.75,4400.0,200.8501,200.991,200.6998,200.7562,4400.0
2022-11-02 11:40:00,213.76,214.11,213.75,213.93,1646.0,200.7656,201.0943,200.7562,200.9252,1646.0
2022-11-02 11:45:00,213.96,214.11,213.95,214.03,2202.0,200.9534,201.0943,200.944,201.0192,2202.0
2022-11-02 11:50:00,214.05,214.07,213.84,213.85,2387.0,201.038,201.0567,200.8407,200.8501,2387.0
2022-11-02 11:55:00,214.02,214.03,213.67,213.67,2100.0,201.0098,201.0192,200.6811,200.6811,2100.0
2022-11-02 12:00:00,213.58,213.73,213.51,213.7,4383.0,200.5965,200.7374,200.5308,200.7092,4383.0
2022-11-02 12:05:00,213.67,213.68,213.4,213.47,1832.0,200.6811,200.6904,200.4275,200.4932,1832.0
2022-11-02 12:10:00,213.48,213.6,213.46,213.51,1050.0,200.5026,200.6153,200.4838,200.5308,1050.0
2022-11-02 12:15:00,213.46,213.46,213.26,213.33,1760.0,200.4838,200.4838,200.296,200.3617,1760.0
2022-11-02 12:20:00,213.33,213.37,213.29,213.31,700.0,200.3617,200.3993,200.3242,200.3429,700.0
2022-11-02 12:25:00,213.39,213.7,213.39,213.69,2158.0,200.4181,200.7092,200.4181,200.6998,2158.0
2022-11-02 12:30:00,213.75,213.75,213.36,213.46,1256.0,200.7562,200.7562,200.3899,200.4838,1256.0
2022-11-02 12:35:00,213.46,213.46,213.23,213.32,2640.0,200.4838,200.4838,200.2678,200.3523,2640.0
2022-11-02 12:40:00,213.38,213.52,213.26,213.43,3340.0,200.4087,200.5402,200.296,200.4556,3340.0
2022-11-02 12:45:00,213.5,213.5,213.26,213.36,4541.0,200.5214,200.5214,200.296,200.3899,4541.0
2022-11-02 12:50:00,213.45,213.48,213.38,213.38,1200.0,200.4744,200.5026,200.4087,200.4087,1200.0
2022-11-02 12:55:00,213.38,213.75,213.37,213.58,7882.0,200.4087,200.7562,200.3993,200.5965,7882.0
2022-11-02 13:00:00,213.63,213.67,213.36,213.49,11291.0,200.6435,200.6811,200.3899,200.512,11291.0
2022-11-02 13:05:00,213.57,213.65,213.51,213.59,1150.0,200.5871,200.6623,200.5308,200.6059,1150.0
2022-11-02 13:10:00,213.56,213.56,213.37,213.42,2216.0,200.5777,200.5777,200.3993,200.4463,2216.0
2022-11-02 13:15:00,213.44,213.55,213.37,213.48,2548.0,200.465,200.5683,200.3993,200.5026,2548.0
2022-11-02 13:20:00,213.54,213.54,213.36,213.39,645.0,200.559,200.559,200.3899,200.4181,645.0
2022-11-02 13:25:00,213.35,213.37,213.27,213.33,5164.0,200.3805,200.3993,200.3054,200.3617,5164.0
2022-11-02 13:30:00,213.33,213.4,213.23,213.39,3284.0,200.3617,200.4275,200.2678,200.4181,3284.0
2022-11-02 13:35:00,213.38,213.7,213.38,213.69,3300.0,200.4087,200.7092,200.4087,200.6998,3300.0
2022-11-02 13:40:00,213.79,214.1,213.79,213.82,6024.0,200.7938,201.0849,200.7938,200.8219,6024.0
2022-11-02 13:45:00,213.75,214.23,213.69,214.04,8672.0,200.7562,201.207,200.6998,201.0286,8672.0
2022-11-02 13:50:00,214.05,214.27,213.98,214.23,15127.0,201.038,201.2446,200.9722,201.207,15127.0
2022-11-02 13:55:00,214.31,214.31,214.04,214.18,4150.0,201.2821,201.2821,201.0286,201.1601,4150.0
2022-11-02 14:00:00,215.02,216.59,214.31,215.96,41505.0,201.949,203.4235,201.2821,202.8318,41505.0
2022-11-02 14:05:00,216.02,216.48,215.76,215.96,4641.0,202.8882,203.3202,202.644,202.8318,4641.0
2022-11-02 14:10:00,215.77,216.35,215.64,215.99,9371.0,202.6534,203.1981,202.5313,202.86,9371.0
2022-11-02 14:15:00,216.05,216.19,215.26,215.32,11952.0,202.9164,203.0479,202.1744,202.2308,11952.0
2022-11-02 14:20:00,215.25,215.51,215.13,215.45,4876.0,202.165,202.4092,202.0523,202.3528,4876.0
2022-11-02 14:25:00,215.46,215.77,215.44,215.74,2966.0,202.3622,202.6534,202.3435,202.6252,2966.0
2022-11-02 14:30:00,215.94,216.2,215.19,215.55,5123.0,202.8131,203.0573,202.1087,202.4468,5123.0
2022-11-02 14:35:00,215.54,216.48,213.08,213.98,17180.0,202.4374,203.3202,200.1269,200.9722,17180.0
2022-11-02 14:40:00,214.29,215.53,213.77,214.55,9800.0,201.2634,202.428,200.775,201.5076,9800.0
2022-11-02 14:45:00,214.81,215.04,213.71,213.81,9727.0,201.7518,201.9678,200.7186,200.8125,9727.0
2022-11-02 14:50:00,213.75,213.75,211.38,211.77,7155.0,200.7562,200.7562,198.5303,198.8966,7155.0
2022-11-02 14:55:00,211.92,212.33,211.72,212.13,4349.0,199.0374,199.4225,198.8496,199.2347,4349.0
2022-11-02 15:00:00,212.11,212.85,211.95,212.5,5405.0,199.2159,199.9109,199.0656,199.5822,5405.0
2022-11-02 15:05:00,212.55,213.6,212.5,213.44,7984.0,199.6291,200.6153,199.5822,200.465,7984.0
2022-11-02 15:10:00,213.26,213.42,212.55,212.61,21513.0,200.296,200.4463,199.6291,199.6855,21513.0
2022-11-02 15:15:00,212.4,212.45,211.42,211.42,4661.0,199.4883,199.5352,198.5678,198.5678,4661.0
2022-11-02 15:20:00,211.41,211.42,210.86,211.03,11960.0,198.5584,198.5678,198.0419,198.2015,11960.0
2022-11-02 15:25:00,211.03,211.03,209.76,210.26,4784.0,198.2015,198.2015,197.0087,197.4783,4784.0
2022-11-02 15:30:00,210.1,210.41,209.57,210.21,10934.0,197.3281,197.6192,196.8303,197.4314,10934.0
2022-11-02 15:35:00,209.97,210.49,209.87,210.38,7812.0,197.206,197.6944,197.1121,197.5911,7812.0
2022-11-02 15:40:00,210.35,210.41,210.0,210.28,9232.0,197.5629,197.6192,197.2342,197.4971,9232.0
2022-11-02 15:45:00,210.18,210.18,209.63,209.94,9878.0,197.4032,197.4032,196.8866,197.1778,9878.0
2022-11-02 15:50:00,209.97,210.06,209.33,209.45,24258.0,197.206,197.2905,196.6049,196.7176,24258.0
2022-11-02 15:55:00,209.4,209.92,209.38,209.48,50847.0,196.6706,197.159,196.6518,196.7458,50847.0
2022-11-03 09:30:00,206.65,208.13,206.04,206.54,22197.0,194.0878,195.4778,193.5149,193.9845,22197.0
2022-11-03 09:35:00,206.5,207.16,206.18,207.13,12411.0,193.9469,194.5668,193.6464,194.5386,12411.0
2022-11-03 09:40:00,207.13,207.97,206.99,207.32,7696.0,194.5386,195.3276,194.4071,194.7171,7696.0
2022-11-03 09:45:00,207.05,207.62,206.71,207.51,6096.0,194.4635,194.9988,194.1442,194.8955,6096.0
2022-11-03 09:50:00,207.5,207.5,206.87,207.36,8759.0,194.8861,194.8861,194.2944,194.7546,8759.0
2022-11-03 09:55:00,207.28,207.28,206.81,206.91,7727.0,194.6795,194.6795,194.2381,194.332,7727.0
2022-11-03 10:00:00,207.08,208.32,206.7,208.32,7416.0,194.4917,195.6563,194.1348,195.6563,7416.0
2022-11-03 10:05:00,208.29,209.21,208.19,209.21,6329.0,195.6281,196.4922,195.5342,196.4922,6329.0
2022-11-03 10:10:00,209.0,209.27,208.59,209.18,4808.0,196.2949,196.5485,195.9099,196.464,4808.0
2022-11-03 10:15:00,209.53,210.28,209.52,210.28,6159.0,196.7927,197.4971,196.7833,197.4971,6159.0
2022-11-03 10:20:00,210.29,210.97,210.26,210.74,3591.0,197.5065,198.1452,197.4783,197.9292,3591.0
2022-11-03 10:25:00,210.9,211.39,210.8,211.31,11055.0,198.0794,198.5397,197.9855,198.4645,11055.0
2022-11-03 10:30:00,211.4,211.4,209.9,210.24,16924.0,198.549,198.549,197.1402,197.4596,16924.0
2022-11-03 10:35:00,210.23,210.3,209.57,209.69,14946.0,197.4502,197.5159,196.8303,196.943,14946.0
2022-11-03 10:40:00,209.68,210.18,209.38,209.99,28840.0,196.9336,197.4032,196.6518,197.2248,28840.0
2022-11-03 10:45:00,210.11,211.03,210.01,210.84,15311.0,197.3375,198.2015,197.2435,198.0231,15311.0
2022-11-03 10:50:00,210.91,211.3,210.72,211.3,2823.0,198.0888,198.4551,197.9104,198.4551,2823.0
2022-11-03 10:55:00,211.07,211.4,210.83,211.4,5220.0,198.2391,198.549,198.0137,198.549,5220.0
2022-11-03 11:00:00,211.21,211.22,210.75,210.81,3691.0,198.3706,198.38,197.9386,197.9949,3691.0
2022-11-03 11:05:00,210.82,211.02,210.66,210.89,4363.0,198.0043,198.1921,197.854,198.0701,4363.0
2022-11-03 11:10:00,211.08,211.36,211.02,211.02,3159.0,198.2485,198.5115,198.1921,198.1921,3159.0
2022-11-03 11:15:00,211.01,211.44,210.87,211.37,3891.0,198.1828,198.5866,198.0513,198.5209,3891.0
2022-11-03 11:20:00,211.47,211.62,210.96,211.02,3313.0,198.6148,198.7557,198.1358,198.1921,3313.0
2022-11-03 11:25:00,210.93,211.27,210.92,211.27,2866.0,198.1076,198.427,198.0982,198.427,2866.0
2022-11-03 11:30:00,211.21,211.21,210.87,211.17,8444.0,198.3706,198.3706,198.0513,198.333,8444.0
2022-11-03 11:35:00,211.41,211.99,211.38,211.99,7928.0,198.5584,199.1032,198.5303,199.1032,7928.0
2022-11-03 11:40:00,211.93,212.17,211.83,212.1,10767.0,199.0468,199.2722,198.9529,199.2065,10767.0
2022-11-03 11:45:00,212.11,212.57,212.07,212.45,6514.0,199.2159,199.6479,199.1783,199.5352,6514.0
2022-11-03 11:50:00,212.46,212.54,212.34,212.4,5946.0,199.5446,199.6197,199.4319,199.4883,5946.0
2022-11-03 11:55:00,212.33,212.98,212.22,212.8,17312.0,199.4225,200.033,199.3192,199.8639,17312.0
2022-11-03 12:00:00,212.84,213.11,212.5,212.86,15020.0,199.9015,200.1551,199.5822,199.9203,15020.0
2022-11-03 12:05:00,212.98,213.1,212.78,212.78,4265.0,200.033,200.1457,199.8452,199.8452,4265.0
2022-11-03 12:10:00,213.07,213.65,213.07,213.64,2173.0,200.1175,200.6623,200.1175,200.6529,2173.0
2022-11-03 12:15:00,213.86,214.19,213.63,214.19,5986.0,200.8595,201.1694,200.6435,201.1694,5986.0
2022-11-03 12:20:00,213.95,214.34,213.72,213.85,4416.0,200.944,201.3103,200.728,200.8501,4416.0
2022-11-03 12:25:00,213.67,213.69,213.17,213.33,10465.0,200.6811,200.6998,200.2114,200.3617,10465.0
2022-11-03 12:30:00,213.29,213.5,212.92,213.2,8888.0,200.3242,200.5214,199.9766,200.2396,8888.0
2022-11-03 12:35:00,213.23,213.44,212.85,213.07,8763.0,200.2678,200.465,199.9109,200.1175,8763.0
2022-11-03 12:40:00,213.07,213.18,212.71,213.12,7447.0,200.1175,200.2208,199.7794,200.1645,7447.0
2022-11-03 12:45:00,213.16,213.35,213.04,213.25,4546.0,200.2021,200.3805,200.0894,200.2866,4546.0
2022-11-03 12:50:00,213.34,213.42,213.01,213.29,14143.0,200.3711,200.4463,200.0612,200.3242,14143.0
2022-11-03 12:55:00,213.27,213.4,213.13,213.22,12396.0,200.3054,200.4275,200.1739,200.2584,12396.0
2022-11-03 13:00:00,213.13,213.17,212.77,213.0,8364.0,200.1739,200.2114,199.8358,200.0518,8364.0
2022-11-03 13:05:00,213.01,213.09,212.74,213.02,8639.0,200.0612,200.1363,199.8076,200.0706,8639.0
2022-11-03 13:10:00,212.94,213.01,212.71,212.93,2394.0,199.9954,200.0612,199.7794,199.986,2394.0
2022-11-03 13:15:00,212.94,213.19,212.84,213.01,10338.0,199.9954,200.2302,199.9015,200.0612,10338.0
2022-11-03 13:20:00,213.05,213.07,212.79,212.84,4165.0,200.0987,200.1175,199.8545,199.9015,4165.0
2022-11-03 13:25:00,212.86,212.87,212.64,212.73,3383.0,199.9203,199.9297,199.7137,199.7982,3383.0
2022-11-03 13:30:00,212.7,212.9,212.69,212.77,2984.0,199.77,199.9579,199.7606,199.8358,2984.0
2022-11-03 13:35:00,212.76,213.19,212.69,213.18,1957.0,199.8264,200.2302,199.7606,200.2208,1957.0
2022-11-03 13:40:00,213.15,213.2,212.75,212.75,3776.0,200.1927,200.2396,199.817,199.817,3776.0
2022-11-03 13:45:00,212.74,212.98,212.74,212.91,1602.0,199.8076,200.033,199.8076,199.9673,1602.0
2022-11-03 13:50:00,212.84,212.84,212.61,212.72,1956.0,199.9015,199.9015,199.6855,199.7888,1956.0
2022-11-03 13:55:00,212.72,212.75,212.31,212.45,3162.0,199.7888,199.817,199.4037,199.5352,3162.0
2022-11-03 14:00:00,212.45,212.45,212.07,212.24,6013.0,199.5352,199.5352,199.1783,199.338,6013.0
2022-11-03 14:05:00,212.22,212.38,212.22,212.24,5534.0,199.3192,199.4695,199.3192,199.338,5534.0
2022-11-03 14:10:00,212.24,212.24,212.04,212.13,3458.0,199.338,199.338,199.1501,199.2347,3458.0
2022-11-03 14:15:00,212.21,212.38,212.21,212.32,5430.0,199.3098,199.4695,199.3098,199.4131,5430.0
2022-11-03 14:20:00,212.31,212.63,212.31,212.6,5252.0,199.4037,199.7043,199.4037,199.6761,5252.0
2022-11-03 14:25:00,212.62,213.0,212.48,213.0,3924.0,199.6949,200.0518,199.5634,200.0518,3924.0
2022-11-03 14:30:00,212.98,213.12,212.78,212.8,23143.0,200.033,200.1645,199.8452,199.8639,23143.0
2022-11-03 14:35:00,212.82,212.92,212.58,212.62,5330.0,199.8827,199.9766,199.6573,199.6949,5330.0
2022-11-03 14:40:00,212.67,212.67,212.43,212.43,4276.0,199.7418,199.7418,199.5164,199.5164,4276.0
2022-11-03 14:45:00,212.39,212.93,212.38,212.93,4047.0,199.4789,199.986,199.4695,199.986,4047.0
2022-11-03 14:50:00,212.92,212.95,212.78,212.95,4067.0,199.9766,200.0048,199.8452,200.0048,4067.0
2022-11-03 14:55:00,212.95,213.13,212.73,212.73,7214.0,200.0048,200.1739,199.7982,199.7982,7214.0
2022-11-03 15:00:00,212.8,212.89,212.66,212.86,2997.0,199.8639,199.9485,199.7325,199.9203,2997.0
2022-11-03 15:05:00,212.82,212.9,212.68,212.88,7138.0,199.8827,199.9579,199.7512,199.9391,7138.0
2022-11-03 15:10:00,212.88,213.0,212.74,212.83,27615.0,199.9391,200.0518,199.8076,199.8921,27615.0
2022-11-03 15:15:00,212.83,213.04,212.46,212.46,27845.0,199.8921,200.0894,199.5446,199.5446,27845.0
2022-11-03 15:20:00,212.58,212.86,212.53,212.86,6620.0,199.6573,199.9203,199.6104,199.9203,6620.0
2022-11-03 15:25:00,212.89,213.05,212.64,212.68,10370.0,199.9485,200.0987,199.7137,199.7512,10370.0
2022-11-03 15:30:00,212.6,212.91,212.56,212.91,7617.0,199.6761,199.9673,199.6385,199.9673,7617.0
2022-11-03 15:35:00,212.85,212.97,212.36,212.57,16851.0,199.9109,200.0236,199.4507,199.6479,16851.0
2022-11-03 15:40:00,212.56,212.63,212.13,212.22,15105.0,199.6385,199.7043,199.2347,199.3192,15105.0
2022-11-03 15:45:00,212.24,212.24,211.94,211.95,16041.0,199.338,199.338,199.0562,199.0656,16041.0
2022-11-03 15:50:00,212.02,212.1,211.05,211.14,31175.0,199.1314,199.2065,198.2203,198.3049,31175.0
2022-11-03 15:55:00,211.13,211.13,210.56,211.08,82877.0,198.2955,198.2955,197.7601,198.2485,82877.0
2022-11-04 09:30:00,214.28,214.75,213.51,214.33,10630.0,201.254,201.6954,200.5308,201.3009,10630.0
2022-11-04 09:35:00,214.62,214.83,213.87,214.07,5885.0,201.5733,201.7705,200.8689,201.0567,5885.0
2022-11-04 09:40:00,214.04,214.04,211.84,211.86,7554.0,201.0286,201.0286,198.9623,198.9811,7554.0
2022-11-04 09:45:00,212.3,212.97,211.9,212.1,25000.0,199.3943,200.0236,199.0187,199.2065,25000.0
2022-11-04 09:50:00,212.19,213.48,211.85,213.48,7401.0,199.291,200.5026,198.9717,200.5026,7401.0
2022-11-04 09:55:00,213.31,213.72,213.06,213.72,1100.0,200.3429,200.728,200.1081,200.728,1100.0
2022-11-04 10:00:00,213.72,214.08,213.0,213.06,6821.0,200.728,201.0661,200.0518,200.1081,6821.0
2022-11-04 10:05:00,213.22,213.46,212.96,213.17,8489.0,200.2584,200.4838,200.0142,200.2114,8489.0
2022-11-04 10:10:00,213.33,214.21,213.08,214.21,2849.0,200.3617,201.1882,200.1269,201.1882,2849.0
2022-11-04 10:15:00,214.23,214.43,213.31,213.47,6366.0,201.207,201.3949,200.3429,200.4932,6366.0
2022-11-04 10:20:00,213.54,214.53,213.33,214.53,21045.0,200.559,201.4888,200.3617,201.4888,21045.0
2022-11-04 10:25:00,214.31,214.58,214.19,214.48,3422.0,201.2821,201.5357,201.1694,201.4418,3422.0
2022-11-04 10:30:00,214.53,214.72,214.18,214.7,7773.0,201.4888,201.6672,201.1601,201.6484,7773.0
2022-11-04 10:35:00,214.83,215.0,214.42,214.88,3071.0,201.7705,201.9302,201.3855,201.8175,3071.0
2022-11-04 10:40:00,214.95,215.66,214.95,215.53,8127.0,201.8832,202.5501,201.8832,202.428,8127.0
2022-11-04 10:45:00,215.34,215.37,215.0,215.11,3540.0,202.2495,202.2777,201.9302,202.0335,3540.0
2022-11-04 10:50:00,215.12,215.15,214.34,214.45,4232.0,202.0429,202.0711,201.3103,201.4136,4232.0
2022-11-04 10:55:00,214.3,214.63,214.03,214.22,7236.0,201.2728,201.5827,201.0192,201.1976,7236.0
2022-11-04 11:00:00,214.24,214.74,214.24,214.59,3608.0,201.2164,201.686,201.2164,201.5451,3608.0
2022-11-04 11:05:00,214.5,214.53,214.33,214.35,1105.0,201.4606,201.4888,201.3009,201.3197,1105.0
2022-11-04 11:10:00,214.34,214.45,214.04,214.11,7614.0,201.3103,201.4136,201.0286,201.0943,7614.0
2022-11-04 11:15:00,214.09,214.43,213.97,213.97,2543.0,201.0755,201.3949,200.9628,200.9628,2543.0
2022-11-04 11:20:00,214.11,214.19,213.96,213.96,2154.0,201.0943,201.1694,200.9534,200.9534,2154.0
2022-11-04 11:25:00,213.89,213.93,213.37,213.48,8183.0,200.8877,200.9252,200.3993,200.5026,8183.0
2022-11-04 11:30:00,213.48,213.85,213.37,213.4,16133.0,200.5026,200.8501,200.3993,200.4275,16133.0
2022-11-04 11:35:00,213.54,213.64,213.24,213.49,3465.0,200.559,200.6529,200.2772,200.512,3465.0
2022-11-04 11:40:00,213.47,213.47,212.74,212.74,5871.0,200.4932,200.4932,199.8076,199.8076,5871.0
2022-11-04 11:45:00,212.77,212.86,212.39,212.45,5478.0,199.8358,199.9203,199.4789,199.5352,5478.0
2022-11-04 11:50:00,212.35,212.52,211.77,212.1,11530.0,199.4413,199.601,198.8966,199.2065,11530.0
2022-11-04 11:55:00,212.21,212.34,211.56,211.56,2500.0,199.3098,199.4319,198.6993,198.6993,2500.0
2022-11-04 12:00:00,211.86,211.94,211.26,211.49,3225.0,198.9811,199.0562,198.4176,198.6336,3225.0
2022-11-04 12:05:00,211.51,211.93,211.45,211.91,6069.0,198.6524,199.0468,198.596,199.028,6069.0
2022-11-04 12:10:00,211.79,211.79,211.33,211.47,2889.0,198.9153,198.9153,198.4833,198.6148,2889.0
2022-11-04 12:15:00,211.57,212.0,211.57,212.0,1335.0,198.7087,199.1126,198.7087,199.1126,1335.0
2022-11-04 12:20:00,212.19,212.19,211.61,211.69,2337.0,199.291,199.291,198.7463,198.8214,2337.0
2022-11-04 12:25:00,211.85,212.62,211.85,212.62,6365.0,198.9717,199.6949,198.9717,199.6949,6365.0
2022-11-04 12:30:00,212.62,212.79,212.43,212.79,10958.0,199.6949,199.8545,199.5164,199.8545,10958.0
2022-11-04 12:35:00,212.65,212.65,211.83,212.01,3618.0,199.7231,199.7231,198.9529,199.122,3618.0
2022-11-04 12:40:00,211.81,212.12,211.51,212.12,2081.0,198.9341,199.2253,198.6524,199.2253,2081.0
2022-11-04 12:45:00,211.86,212.14,211.68,211.97,1848.0,198.9811,199.2441,198.812,199.0844,1848.0
2022-11-04 12:50:00,212.12,212.54,212.03,212.54,1624.0,199.2253,199.6197,199.1407,199.6197,1624.0
2022-11-04 12:55:00,212.36,212.57,212.22,212.57,3349.0,199.4507,199.6479,199.3192,199.6479,3349.0
2022-11-04 13:00:00,212.48,212.73,212.36,212.73,2021.0,199.5634,199.7982,199.4507,199.7982,2021.0
2022-11-04 13:05:00,212.9,213.03,212.12,212.2,2500.0,199.9579,200.08,199.2253,199.3004,2500.0
2022-11-04 13:10:00,212.25,213.2,212.25,213.0,3375.0,199.3474,200.2396,199.3474,200.0518,3375.0
2022-11-04 13:15:00,212.86,213.18,212.77,213.18,2041.0,199.9203,200.2208,199.8358,200.2208,2041.0
2022-11-04 13:20:00,213.18,213.23,212.92,213.14,3172.0,200.2208,200.2678,199.9766,200.1833,3172.0
2022-11-04 13:25:00,213.07,213.13,212.81,213.09,3312.0,200.1175,200.1739,199.8733,200.1363,3312.0
2022-11-04 13:30:00,213.1,213.1,212.74,212.74,2140.0,200.1457,200.1457,199.8076,199.8076,2140.0
2022-11-04 13:35:00,212.83,213.13,212.64,212.86,1943.0,199.8921,200.1739,199.7137,199.9203,1943.0
2022-11-04 13:40:00,212.82,212.82,212.6,212.6,200.0,199.8827,199.8827,199.6761,199.6761,200.0
2022-11-04 13:45:00,212.46,212.89,212.46,212.89,1100.0,199.5446,199.9485,199.5446,199.9485,1100.0
2022-11-04 13:50:00,212.66,212.85,212.57,212.83,1759.0,199.7325,199.9109,199.6479,199.8921,1759.0
2022-11-04 13:55:00,212.74,212.87,212.59,212.67,1167.0,199.8076,199.9297,199.6667,199.7418,1167.0
2022-11-04 14:00:00,212.76,213.08,212.7,212.88,1301.0,199.8264,200.1269,199.77,199.9391,1301.0
2022-11-04 14:05:00,212.82,212.85,212.61,212.85,1539.0,199.8827,199.9109,199.6855,199.9109,1539.0
2022-11-04 14:10:00,212.69,212.75,212.6,212.69,1009.0,199.7606,199.817,199.6761,199.7606,1009.0
2022-11-04 14:15:00,212.66,213.22,212.51,213.22,1482.0,199.7325,200.2584,199.5916,200.2584,1482.0
2022-11-04 14:20:00,213.33,213.41,213.08,213.4,3389.0,200.3617,200.4369,200.1269,200.4275,3389.0
2022-11-04 14:25:00,213.25,213.68,213.23,213.64,800.0,200.2866,200.6904,200.2678,200.6529,800.0
2022-11-04 14:30:00,213.71,213.76,213.49,213.62,1152.0,200.7186,200.7656,200.512,200.6341,1152.0
2022-11-04 14:35:00,213.59,213.77,213.36,213.7,2805.0,200.6059,200.775,200.3899,200.7092,2805.0
2022-11-04 14:40:00,213.88,214.28,213.88,214.28,1645.0,200.8783,201.254,200.8783,201.254,1645.0
2022-11-04 14:45:00,214.18,214.27,214.1,214.1,1937.0,201.1601,201.2446,201.0849,201.0849,1937.0
2022-11-04 14:50:00,214.17,214.27,213.96,214.06,1801.0,201.1507,201.2446,200.9534,201.0473,1801.0
2022-11-04 14:55:00,214.26,214.55,214.23,214.41,1802.0,201.2352,201.5076,201.207,201.3761,1802.0
2022-11-04 15:00:00,214.34,214.41,214.2,214.41,1601.0,201.3103,201.3761,201.1788,201.3761,1601.0
2022-11-04 15:05:00,214.44,214.64,214.33,214.64,2626.0,201.4042,201.5921,201.3009,201.5921,2626.0
2022-11-04 15:10:00,214.8,214.8,214.47,214.47,1308.0,201.7424,201.7424,201.4324,201.4324,1308.0
2022-11-04 15:15:00,214.55,214.66,214.41,214.57,2000.0,201.5076,201.6109,201.3761,201.5263,2000.0
2022-11-04 15:20:00,214.1,214.26,213.97,214.06,1630.0,201.0849,201.2352,200.9628,201.0473,1630.0
2022-11-04 15:25:00,214.14,214.49,214.14,214.4,2719.0,201.1225,201.4512,201.1225,201.3667,2719.0
2022-11-04 15:30:00,214.14,214.84,214.07,214.84,3914.0,201.1225,201.7799,201.0567,201.7799,3914.0
2022-11-04 15:35:00,214.87,214.88,214.24,214.31,5177.0,201.8081,201.8175,201.2164,201.2821,5177.0
2022-11-04 15:40:00,214.33,214.73,214.12,214.72,5603.0,201.3009,201.6766,201.1037,201.6672,5603.0
2022-11-04 15:45:00,214.76,215.08,214.49,214.5,11327.0,201.7048,202.0053,201.4512,201.4606,11327.0
2022-11-04 15:50:00,214.55,214.56,214.14,214.34,12244.0,201.5076,201.517,201.1225,201.3103,12244.0
2022-11-04 15:55:00,214.35,215.16,214.34,215.14,31903.0,201.3197,202.0805,201.3103,202.0617,31903.0
2022-11-07 09:30:00,215.9,215.99,215.2,215.96,9553.0,202.7755,202.86,202.118,202.8318,9553.0
2022-11-07 09:35:00,215.22,215.4,214.64,215.2,5795.0,202.1368,202.3059,201.5921,202.118,5795.0
2022-11-07 09:40:00,215.23,215.92,215.23,215.46,1437.0,202.1462,202.7943,202.1462,202.3622,1437.0
2022-11-07 09:45:00,215.51,215.96,215.27,215.43,3016.0,202.4092,202.8318,202.1838,202.3341,3016.0
2022-11-07 09:50:00,215.47,215.47,214.36,214.38,5410.0,202.3716,202.3716,201.3291,201.3479,5410.0
2022-11-07 09:55:00,214.35,214.64,213.81,213.81,6362.0,201.3197,201.5921,200.8125,200.8125,6362.0
2022-11-07 10:00:00,214.12,215.0,214.02,215.0,6213.0,201.1037,201.9302,201.0098,201.9302,6213.0
2022-11-07 10:05:00,215.2,215.3,214.87,215.01,3889.0,202.118,202.212,201.8081,201.9396,3889.0
2022-11-07 10:10:00,214.96,215.36,214.75,215.36,2115.0,201.8926,202.2683,201.6954,202.2683,2115.0
2022-11-07 10:15:00,215.27,215.53,215.26,215.46,4491.0,202.1838,202.428,202.1744,202.3622,4491.0
2022-11-07 10:20:00,215.36,215.36,214.95,215.17,1800.0,202.2683,202.2683,201.8832,202.0899,1800.0
2022-11-07 10:25:00,215.19,215.19,214.74,215.11,3118.0,202.1087,202.1087,201.686,202.0335,3118.0
2022-11-07 10:30:00,215.1,215.18,214.61,214.86,7237.0,202.0241,202.0993,201.5639,201.7987,7237.0
2022-11-07 10:35:00,214.69,214.83,214.4,214.49,3254.0,201.639,201.7705,201.3667,201.4512,3254.0
2022-11-07 10:40:00,214.43,214.86,214.43,214.67,2337.0,201.3949,201.7987,201.3949,201.6203,2337.0
2022-11-07 10:45:00,214.76,215.04,214.76,214.9,1007.0,201.7048,201.9678,201.7048,201.8363,1007.0
2022-11-07 10:50:00,214.95,214.95,214.72,214.73,2092.0,201.8832,201.8832,201.6672,201.6766,2092.0
2022-11-07 10:55:00,214.67,214.81,214.67,214.81,1449.0,201.6203,201.7518,201.6203,201.7518,1449.0
2022-11-07 11:00:00,214.81,215.05,214.6,214.92,1300.0,201.7518,201.9772,201.5545,201.8551,1300.0
2022-11-07 11:05:00,214.96,215.0,214.55,214.55,1063.0,201.8926,201.9302,201.5076,201.5076,1063.0
2022-11-07 11:10:00,214.42,214.57,214.38,214.57,2617.0,201.3855,201.5263,201.3479,201.5263,2617.0
2022-11-07 11:15:00,214.58,214.74,214.53,214.65,2969.0,201.5357,201.686,201.4888,201.6015,2969.0
2022-11-07 11:20:00,214.57,214.62,214.36,214.47,4940.0,201.5263,201.5733,201.3291,201.4324,4940.0
2022-11-07 11:25:00,214.5,214.79,214.46,214.59,6032.0,201.4606,201.733,201.423,201.5451,6032.0
2022-11-07 11:30:00,214.65,214.81,214.65,214.81,1100.0,201.6015,201.7518,201.6015,201.7518,1100.0
2022-11-07 11:35:00,214.9,214.93,214.61,214.68,1472.0,201.8363,201.8645,201.5639,201.6297,1472.0
2022-11-07 11:40:00,214.59,214.59,214.04,214.04,1674.0,201.5451,201.5451,201.0286,201.0286,1674.0
2022-11-07 11:45:00,214.31,214.43,214.22,214.25,1297.0,201.2821,201.3949,201.1976,201.2258,1297.0
2022-11-07 11:50:00,214.43,214.56,214.27,214.56,1555.0,201.3949,201.517,201.2446,201.517,1555.0
2022-11-07 11:55:00,214.51,214.59,214.32,214.32,1161.0,201.47,201.5451,201.2915,201.2915,1161.0
2022-11-07 12:00:00,214.3,214.48,214.22,214.48,1871.0,201.2728,201.4418,201.1976,201.4418,1871.0
2022-11-07 12:05:00,214.47,214.92,214.46,214.71,1947.0,201.4324,201.8551,201.423,201.6578,1947.0
2022-11-07 12:10:00,214.83,214.93,214.69,214.73,1582.0,201.7705,201.8645,201.639,201.6766,1582.0
2022-11-07 12:15:00,214.77,214.77,214.47,214.63,10061.0,201.7142,201.7142,201.4324,201.5827,10061.0
2022-11-07 12:20:00,214.59,214.89,214.58,214.89,1405.0,201.5451,201.8269,201.5357,201.8269,1405.0
2022-11-07 12:25:00,214.81,214.91,214.67,214.84,8114.0,201.7518,201.8457,201.6203,201.7799,8114.0
2022-11-07 12:30:00,214.79,214.84,214.54,214.65,34497.0,201.733,201.7799,201.4982,201.6015,34497.0
2022-11-07 12:35:00,214.65,214.69,214.47,214.56,2035.0,201.6015,201.639,201.4324,201.517,2035.0
2022-11-07 12:40:00,214.64,214.65,214.49,214.64,750.0,201.5921,201.6015,201.4512,201.5921,750.0
2022-11-07 12:45:00,214.62,214.7,214.37,214.37,4656.0,201.5733,201.6484,201.3385,201.3385,4656.0
2022-11-07 12:50:00,214.24,214.37,214.24,214.34,1619.0,201.2164,201.3385,201.2164,201.3103,1619.0
2022-11-07 12:55:00,214.32,214.4,214.29,214.4,550.0,201.2915,201.3667,201.2634,201.3667,550.0
2022-11-07 13:00:00,214.48,214.81,214.48,214.72,921.0,201.4418,201.7518,201.4418,201.6672,921.0
2022-11-07 13:05:00,214.82,214.92,214.81,214.84,2169.0,201.7611,201.8551,201.7518,201.7799,2169.0
2022-11-07 13:10:00,214.82,214.98,214.65,214.78,16614.0,201.7611,201.9114,201.6015,201.7236,16614.0
2022-11-07 13:15:00,214.77,214.83,214.53,214.59,4100.0,201.7142,201.7705,201.4888,201.5451,4100.0
2022-11-07 13:20:00,214.77,214.81,214.67,214.81,1100.0,201.7142,201.7518,201.6203,201.7518,1100.0
2022-11-07 13:25:00,214.7,214.8,214.51,214.6,13289.0,201.6484,201.7424,201.47,201.5545,13289.0
2022-11-07 13:30:00,214.66,214.67,214.58,214.62,1957.0,201.6109,201.6203,201.5357,201.5733,1957.0
2022-11-07 13:35:00,214.6,214.65,214.5,214.65,1021.0,201.5545,201.6015,201.4606,201.6015,1021.0
2022-11-07 13:40:00,214.66,214.77,214.64,214.68,4605.0,201.6109,201.7142,201.5921,201.6297,4605.0
2022-11-07 13:45:00,214.76,214.8,214.51,214.63,9675.0,201.7048,201.7424,201.47,201.5827,9675.0
2022-11-07 13:50:00,214.7,214.73,214.5,214.67,13129.0,201.6484,201.6766,201.4606,201.6203,13129.0
2022-11-07 13:55:00,214.56,214.77,214.56,214.74,1200.0,201.517,201.7142,201.517,201.686,1200.0
2022-11-07 14:00:00,214.8,214.87,214.6,214.6,20566.0,201.7424,201.8081,201.5545,201.5545,20566.0
2022-11-07 14:05:00,214.66,215.09,214.6,214.87,23190.0,201.6109,202.0147,201.5545,201.8081,23190.0
2022-11-07 14:10:00,214.83,215.28,214.77,215.19,4711.0,201.7705,202.1932,201.7142,202.1087,4711.0
2022-11-07 14:15:00,215.14,215.42,215.14,215.27,5183.0,202.0617,202.3247,202.0617,202.1838,5183.0
2022-11-07 14:20:00,215.21,215.26,215.0,215.22,23731.0,202.1274,202.1744,201.9302,202.1368,23731.0
2022-11-07 14:25:00,215.16,215.52,215.14,215.43,7233.0,202.0805,202.4186,202.0617,202.3341,7233.0
2022-11-07 14:30:00,215.49,215.76,215.49,215.73,3913.0,202.3904,202.644,202.3904,202.6158,3913.0
2022-11-07 14:35:00,215.75,215.79,215.5,215.52,11145.0,202.6346,202.6722,202.3998,202.4186,11145.0
2022-11-07 14:40:00,215.54,215.68,215.51,215.65,2675.0,202.4374,202.5689,202.4092,202.5407,2675.0
2022-11-07 14:45:00,215.61,215.67,215.51,215.57,2460.0,202.5031,202.5595,202.4092,202.4656,2460.0
2022-11-07 14:50:00,215.61,215.67,215.48,215.63,2625.0,202.5031,202.5595,202.381,202.5219,2625.0
2022-11-07 14:55:00,215.63,215.65,215.24,215.24,6013.0,202.5219,202.5407,202.1556,202.1556,6013.0
2022-11-07 15:00:00,215.28,215.41,215.24,215.38,2159.0,202.1932,202.3153,202.1556,202.2871,2159.0
2022-11-07 15:05:00,215.38,215.39,215.24,215.33,3608.0,202.2871,202.2965,202.1556,202.2401,3608.0
2022-11-07 15:10:00,215.34,215.8,215.26,215.77,39104.0,202.2495,202.6816,202.1744,202.6534,39104.0
2022-11-07 15:15:00,215.8,215.83,215.56,215.74,59922.0,202.6816,202.7097,202.4562,202.6252,59922.0
2022-11-07 15:20:00,215.74,215.9,215.71,215.84,16445.0,202.6252,202.7755,202.597,202.7191,16445.0
2022-11-07 15:25:00,215.88,215.9,215.58,215.78,11205.0,202.7567,202.7755,202.4749,202.6628,11205.0
2022-11-07 15:30:00,215.76,216.14,215.73,215.97,12542.0,202.644,203.0009,202.6158,202.8412,12542.0
2022-11-07 15:35:00,215.97,216.03,215.73,215.85,10771.0,202.8412,202.8976,202.6158,202.7285,10771.0
2022-11-07 15:40:00,215.9,215.92,215.68,215.87,15561.0,202.7755,202.7943,202.5689,202.7473,15561.0
2022-11-07 15:45:00,215.88,215.92,215.76,215.92,20465.0,202.7567,202.7943,202.644,202.7943,20465.0
2022-11-07 15:50:00,215.92,216.05,215.83,215.96,31398.0,202.7943,202.9164,202.7097,202.8318,31398.0
2022-11-07 15:55:00,215.95,215.97,215.54,215.64,85146.0,202.8225,202.8412,202.4374,202.5313,85146.0
2022-11-08 09:30:00,216.76,216.76,215.23,215.38,9253.0,203.5832,203.5832,202.1462,202.2871,9253.0
2022-11-08 09:35:00,215.53,215.81,214.46,214.56,5201.0,202.428,202.691,201.423,201.517,5201.0
2022-11-08 09:40:00,214.71,214.99,214.59,214.96,3019.0,201.6578,201.9208,201.5451,201.8926,3019.0
2022-11-08 09:45:00,214.84,215.15,214.56,214.98,7348.0,201.7799,202.0711,201.517,201.9114,7348.0
2022-11-08 09:50:00,214.78,215.37,214.78,215.23,5995.0,201.7236,202.2777,201.7236,202.1462,5995.0
2022-11-08 09:55:00,215.19,215.46,214.72,214.72,6399.0,202.1087,202.3622,201.6672,201.6672,6399.0
2022-11-08 10:00:00,214.86,215.44,214.86,215.4,5386.0,201.7987,202.3435,201.7987,202.3059,5386.0
2022-11-08 10:05:00,215.4,215.87,215.27,215.87,5180.0,202.3059,202.7473,202.1838,202.7473,5180.0
2022-11-08 10:10:00,215.92,215.94,215.51,215.57,9735.0,202.7943,202.8131,202.4092,202.4656,9735.0
2022-11-08 10:15:00,215.67,215.91,215.62,215.86,17308.0,202.5595,202.7849,202.5125,202.7379,17308.0
2022-11-08 10:20:00,215.91,216.01,215.8,215.92,4157.0,202.7849,202.8788,202.6816,202.7943,4157.0
2022-11-08 10:25:00,215.93,216.25,215.93,216.0,3748.0,202.8037,203.1042,202.8037,202.8694,3748.0
2022-11-08 10:30:00,216.03,216.03,215.56,215.93,4465.0,202.8976,202.8976,202.4562,202.8037,4465.0
2022-11-08 10:35:00,215.89,216.27,215.82,216.18,6279.0,202.7661,203.123,202.7004,203.0385,6279.0
2022-11-08 10:40:00,216.21,216.74,216.21,216.74,3365.0,203.0666,203.5644,203.0666,203.5644,3365.0
2022-11-08 10:45:00,216.76,216.82,216.36,216.36,6510.0,203.5832,203.6396,203.2075,203.2075,6510.0
2022-11-08 10:50:00,216.46,216.62,216.36,216.47,9216.0,203.3015,203.4517,203.2075,203.3108,9216.0
2022-11-08 10:55:00,216.5,216.51,216.19,216.36,8150.0,203.339,203.3484,203.0479,203.2075,8150.0
2022-11-08 11:00:00,216.33,216.34,216.04,216.04,8365.0,203.1794,203.1887,202.907,202.907,8365.0
2022-11-08 11:05:00,216.12,216.15,216.01,216.15,600.0,202.9821,203.0103,202.8788,203.0103,600.0
2022-11-08 11:10:00,216.15,216.32,216.05,216.24,10397.0,203.0103,203.17,202.9164,203.0948,10397.0
2022-11-08 11:15:00,216.21,216.34,216.12,216.23,5343.0,203.0666,203.1887,202.9821,203.0854,5343.0
2022-11-08 11:20:00,216.24,216.34,216.19,216.2,3601.0,203.0948,203.1887,203.0479,203.0573,3601.0
2022-11-08 11:25:00,216.22,216.24,216.02,216.05,3944.0,203.076,203.0948,202.8882,202.9164,3944.0
2022-11-08 11:30:00,215.84,216.23,215.84,216.08,3296.0,202.7191,203.0854,202.7191,202.9446,3296.0
2022-11-08 11:35:00,216.15,216.25,216.03,216.16,17885.0,203.0103,203.1042,202.8976,203.0197,17885.0
2022-11-08 11:40:00,216.22,216.35,216.09,216.16,36369.0,203.076,203.1981,202.9539,203.0197,36369.0
2022-11-08 11:45:00,216.17,216.2,215.99,216.06,2666.0,203.0291,203.0573,202.86,202.9258,2666.0
2022-11-08 11:50:00,215.88,215.88,215.44,215.75,4072.0,202.7567,202.7567,202.3435,202.6346,4072.0
2022-11-08 11:55:00,215.74,215.79,215.6,215.79,2932.0,202.6252,202.6722,202.4937,202.6722,2932.0
2022-11-08 12:00:00,215.6,215.6,215.25,215.49,12240.0,202.4937,202.4937,202.165,202.3904,12240.0
2022-11-08 12:05:00,215.46,215.48,215.27,215.41,2470.0,202.3622,202.381,202.1838,202.3153,2470.0
2022-11-08 12:10:00,215.38,215.82,215.38,215.78,6576.0,202.2871,202.7004,202.2871,202.6628,6576.0
2022-11-08 12:15:00,215.7,215.88,215.69,215.88,1000.0,202.5877,202.7567,202.5783,202.7567,1000.0
2022-11-08 12:20:00,216.03,216.03,215.82,216.01,1996.0,202.8976,202.8976,202.7004,202.8788,1996.0
2022-11-08 12:25:00,216.08,216.16,215.83,216.03,4708.0,202.9446,203.0197,202.7097,202.8976,4708.0
2022-11-08 12:30:00,215.95,216.0,215.75,215.75,3642.0,202.8225,202.8694,202.6346,202.6346,3642.0
2022-11-08 12:35:00,215.66,215.78,215.26,215.53,14946.0,202.5501,202.6628,202.1744,202.428,14946.0
2022-11-08 12:40:00,215.51,215.98,215.51,215.91,3301.0,202.4092,202.8506,202.4092,202.7849,3301.0
2022-11-08 12:45:00,215.91,215.91,215.3,215.34,17366.0,202.7849,202.7849,202.212,202.2495,17366.0
2022-11-08 12:50:00,215.41,215.66,215.04,215.13,12813.0,202.3153,202.5501,201.9678,202.0523,12813.0
2022-11-08 12:55:00,215.3,215.68,215.09,215.46,11553.0,202.212,202.5689,202.0147,202.3622,11553.0
2022-11-08 13:00:00,215.38,215.43,215.24,215.3,3193.0,202.2871,202.3341,202.1556,202.212,3193.0
2022-11-08 13:05:00,215.28,215.6,215.28,215.6,5643.0,202.1932,202.4937,202.1932,202.4937,5643.0
2022-11-08 13:10:00,215.6,215.73,215.48,215.71,2848.0,202.4937,202.6158,202.381,202.597,2848.0
2022-11-08 13:15:00,215.71,215.71,215.35,215.35,2913.0,202.597,202.597,202.2589,202.2589,2913.0
2022-11-08 13:20:00,215.25,215.27,214.73,214.73,2042.0,202.165,202.1838,201.6766,201.6766,2042.0
2022-11-08 13:25:00,214.77,214.88,214.45,214.45,1789.0,201.7142,201.8175,201.4136,201.4136,1789.0
2022-11-08 13:30:00,214.18,214.2,213.8,213.84,3259.0,201.1601,201.1788,200.8032,200.8407,3259.0
2022-11-08 13:35:00,213.98,214.34,213.9,214.33,3612.0,200.9722,201.3103,200.8971,201.3009,3612.0
2022-11-08 13:40:00,214.41,214.56,214.36,214.56,1806.0,201.3761,201.517,201.3291,201.517,1806.0
2022-11-08 13:45:00,214.68,214.68,214.33,214.46,1386.0,201.6297,201.6297,201.3009,201.423,1386.0
2022-11-08 13:50:00,214.46,214.58,213.98,214.17,2554.0,201.423,201.5357,200.9722,201.1507,2554.0
2022-11-08 13:55:00,214.27,214.28,213.78,213.8,3197.0,201.2446,201.254,200.7844,200.8032,3197.0
2022-11-08 14:00:00,213.65,213.81,213.62,213.63,2801.0,200.6623,200.8125,200.6341,200.6435,2801.0
2022-11-08 14:05:00,213.67,213.69,213.31,213.31,1627.0,200.6811,200.6998,200.3429,200.3429,1627.0
2022-11-08 14:10:00,213.21,213.49,213.15,213.49,1401.0,200.249,200.512,200.1927,200.512,1401.0
2022-11-08 14:15:00,213.69,213.8,213.55,213.67,1693.0,200.6998,200.8032,200.5683,200.6811,1693.0
2022-11-08 14:20:00,213.73,213.73,212.71,212.76,4888.0,200.7374,200.7374,199.7794,199.8264,4888.0
2022-11-08 14:25:00,212.61,212.81,212.2,212.22,7833.0,199.6855,199.8733,199.3004,199.3192,7833.0
2022-11-08 14:30:00,212.27,212.56,212.1,212.56,2926.0,199.3662,199.6385,199.2065,199.6385,2926.0
2022-11-08 14:35:00,212.72,213.41,212.72,213.41,1700.0,199.7888,200.4369,199.7888,200.4369,1700.0
2022-11-08 14:40:00,213.31,213.93,213.31,213.86,2406.0,200.3429,200.9252,200.3429,200.8595,2406.0
2022-11-08 14:45:00,213.71,214.02,213.71,213.95,2498.0,200.7186,201.0098,200.7186,200.944,2498.0
2022-11-08 14:50:00,214.09,214.36,213.9,214.2,2223.0,201.0755,201.3291,200.8971,201.1788,2223.0
2022-11-08 14:55:00,214.1,214.37,214.09,214.14,1642.0,201.0849,201.3385,201.0755,201.1225,1642.0
2022-11-08 15:00:00,214.39,214.68,214.39,214.52,3372.0,201.3573,201.6297,201.3573,201.4794,3372.0
2022-11-08 15:05:00,214.45,214.66,214.26,214.6,20802.0,201.4136,201.6109,201.2352,201.5545,20802.0
2022-11-08 15:10:00,214.62,214.8,214.51,214.8,1974.0,201.5733,201.7424,201.47,201.7424,1974.0
2022-11-08 15:15:00,214.69,215.0,214.69,215.0,902.0,201.639,201.9302,201.639,201.9302,902.0
2022-11-08 15:20:00,215.0,215.13,214.88,215.06,3657.0,201.9302,202.0523,201.8175,201.9866,3657.0
2022-11-08 15:25:00,214.93,215.34,214.83,215.27,3042.0,201.8645,202.2495,201.7705,202.1838,3042.0
2022-11-08 15:30:00,215.29,215.69,215.29,215.59,3554.0,202.2026,202.5783,202.2026,202.4843,3554.0
2022-11-08 15:35:00,215.54,215.75,215.25,215.31,18598.0,202.4374,202.6346,202.165,202.2214,18598.0
2022-11-08 15:40:00,215.35,215.63,215.3,215.42,6143.0,202.2589,202.5219,202.212,202.3247,6143.0
2022-11-08 15:45:00,215.33,215.68,215.33,215.51,9145.0,202.2401,202.5689,202.2401,202.4092,9145.0
2022-11-08 15:50:00,215.45,215.51,215.24,215.24,17789.0,202.3528,202.4092,202.1556,202.1556,17789.0
2022-11-08 15:55:00,215.1,215.14,214.52,214.75,57344.0,202.0241,202.0617,201.4794,201.6954,57344.0
2022-11-09 09:30:00,213.63,214.13,212.79,213.1,6541.0,200.6435,201.1131,199.8545,200.1457,6541.0
2022-11-09 09:35:00,213.11,213.54,212.13,212.39,4010.0,200.1551,200.559,199.2347,199.4789,4010.0
2022-11-09 09:40:00,212.21,213.15,212.21,213.0,3235.0,199.3098,200.1927,199.3098,200.0518,3235.0
2022-11-09 09:45:00,213.11,213.76,212.98,213.67,4791.0,200.1551,200.7656,200.033,200.6811,4791.0
2022-11-09 09:50:00,213.82,214.04,213.35,213.53,3160.0,200.8219,201.0286,200.3805,200.5496,3160.0
2022-11-09 09:55:00,213.54,213.58,212.52,213.04,3813.0,200.559,200.5965,199.601,200.0894,3813.0
2022-11-09 10:00:00,212.89,214.03,212.89,214.03,1902.0,199.9485,201.0192,199.9485,201.0192,1902.0
2022-11-09 10:05:00,214.19,214.56,214.17,214.32,5021.0,201.1694,201.517,201.1507,201.2915,5021.0
2022-11-09 10:10:00,214.28,214.65,214.2,214.62,1622.0,201.254,201.6015,201.1788,201.5733,1622.0
2022-11-09 10:15:00,214.37,214.39,214.03,214.39,2020.0,201.3385,201.3573,201.0192,201.3573,2020.0
2022-11-09 10:20:00,214.48,214.56,214.02,214.02,1563.0,201.4418,201.517,201.0098,201.0098,1563.0
2022-11-09 10:25:00,214.13,214.13,213.47,213.74,2714.0,201.1131,201.1131,200.4932,200.7468,2714.0
2022-11-09 10:30:00,213.73,214.11,212.87,213.17,8974.0,200.7374,201.0943,199.9297,200.2114,8974.0
2022-11-09 10:35:00,213.1,213.64,213.02,213.64,1261.0,200.1457,200.6529,200.0706,200.6529,1261.0
2022-11-09 10:40:00,213.31,213.46,213.05,213.24,1801.0,200.3429,200.4838,200.0987,200.2772,1801.0
2022-11-09 10:45:00,213.34,213.51,213.21,213.24,1888.0,200.3711,200.5308,200.249,200.2772,1888.0
2022-11-09 10:50:00,213.13,213.45,213.13,213.27,1195.0,200.1739,200.4744,200.1739,200.3054,1195.0
2022-11-09 10:55:00,213.27,213.61,212.92,213.61,3750.0,200.3054,200.6247,199.9766,200.6247,3750.0
2022-11-09 11:00:00,213.64,213.7,213.16,213.27,3052.0,200.6529,200.7092,200.2021,200.3054,3052.0
2022-11-09 11:05:00,213.37,214.3,213.33,214.3,10278.0,200.3993,201.2728,200.3617,201.2728,10278.0
2022-11-09 11:10:00,214.12,214.2,213.96,214.01,1500.0,201.1037,201.1788,200.9534,201.0004,1500.0
2022-11-09 11:15:00,214.08,214.35,213.97,214.27,3104.0,201.0661,201.3197,200.9628,201.2446,3104.0
2022-11-09 11:20:00,214.18,214.18,213.6,213.69,3635.0,201.1601,201.1601,200.6153,200.6998,3635.0
2022-11-09 11:25:00,213.71,214.04,213.71,213.97,2977.0,200.7186,201.0286,200.7186,200.9628,2977.0
2022-11-09 11:30:00,213.91,213.91,213.51,213.71,2108.0,200.9065,200.9065,200.5308,200.7186,2108.0
2022-11-09 11:35:00,213.72,213.86,213.72,213.8,600.0,200.728,200.8595,200.728,200.8032,600.0
2022-11-09 11:40:00,213.76,214.39,213.71,214.39,2968.0,200.7656,201.3573,200.7186,201.3573,2968.0
2022-11-09 11:45:00,214.27,214.42,214.21,214.23,1711.0,201.2446,201.3855,201.1882,201.207,1711.0
2022-11-09 11:50:00,214.28,214.46,214.12,214.12,2706.0,201.254,201.423,201.1037,201.1037,2706.0
2022-11-09 11:55:00,214.08,214.19,213.6,213.65,6792.0,201.0661,201.1694,200.6153,200.6623,6792.0
2022-11-09 12:00:00,213.63,213.88,213.63,213.74,1394.0,200.6435,200.8783,200.6435,200.7468,1394.0
2022-11-09 12:05:00,213.65,213.81,213.44,213.54,2200.0,200.6623,200.8125,200.465,200.559,2200.0
2022-11-09 12:10:00,213.56,213.57,213.33,213.54,1945.0,200.5777,200.5871,200.3617,200.559,1945.0
2022-11-09 12:15:00,213.6,213.84,213.57,213.77,4510.0,200.6153,200.8407,200.5871,200.775,4510.0
2022-11-09 12:20:00,213.86,213.87,213.46,213.46,3200.0,200.8595,200.8689,200.4838,200.4838,3200.0
2022-11-09 12:25:00,213.54,213.75,213.4,213.71,4691.0,200.559,200.7562,200.4275,200.7186,4691.0
2022-11-09 12:30:00,213.71,214.07,213.55,214.07,9516.0,200.7186,201.0567,200.5683,201.0567,9516.0
2022-11-09 12:35:00,214.06,214.06,213.54,213.54,7678.0,201.0473,201.0473,200.559,200.559,7678.0
2022-11-09 12:40:00,213.52,213.86,213.52,213.64,1765.0,200.5402,200.8595,200.5402,200.6529,1765.0
2022-11-09 12:45:00,213.65,213.95,213.65,213.83,1753.0,200.6623,200.944,200.6623,200.8313,1753.0
2022-11-09 12:50:00,213.73,213.95,213.6,213.78,11053.0,200.7374,200.944,200.6153,200.7844,11053.0
2022-11-09 12:55:00,213.72,213.87,213.58,213.82,5862.0,200.728,200.8689,200.5965,200.8219,5862.0
2022-11-09 13:00:00,213.81,214.0,213.31,213.4,7408.0,200.8125,200.991,200.3429,200.4275,7408.0
2022-11-09 13:05:00,213.4,213.62,213.22,213.62,1770.0,200.4275,200.6341,200.2584,200.6341,1770.0
2022-11-09 13:10:00,213.52,213.73,213.17,213.56,3318.0,200.5402,200.7374,200.2114,200.5777,3318.0
2022-11-09 13:15:00,213.57,213.98,213.57,213.85,2725.0,200.5871,200.9722,200.5871,200.8501,2725.0
2022-11-09 13:20:00,213.85,213.93,213.61,213.73,5696.0,200.8501,200.9252,200.6247,200.7374,5696.0
2022-11-09 13:25:00,213.74,213.91,213.61,213.62,5628.0,200.7468,200.9065,200.6247,200.6341,5628.0
2022-11-09 13:30:00,213.48,213.48,213.21,213.23,2255.0,200.5026,200.5026,200.249,200.2678,2255.0
2022-11-09 13:35:00,213.17,213.39,213.15,213.32,2205.0,200.2114,200.4181,200.1927,200.3523,2205.0
2022-11-09 13:40:00,213.28,213.45,213.22,213.38,3396.0,200.3148,200.4744,200.2584,200.4087,3396.0
2022-11-09 13:45:00,213.47,213.47,213.12,213.41,2911.0,200.4932,200.4932,200.1645,200.4369,2911.0
2022-11-09 13:50:00,213.36,213.36,213.04,213.05,4187.0,200.3899,200.3899,200.0894,200.0987,4187.0
2022-11-09 13:55:00,212.98,213.45,212.88,213.41,4655.0,200.033,200.4744,199.9391,200.4369,4655.0
2022-11-09 14:00:00,213.3,213.3,213.0,213.16,4697.0,200.3335,200.3335,200.0518,200.2021,4697.0
2022-11-09 14:05:00,213.12,213.47,212.94,213.27,11576.0,200.1645,200.4932,199.9954,200.3054,11576.0
2022-11-09 14:10:00,213.24,213.41,213.05,213.18,24277.0,200.2772,200.4369,200.0987,200.2208,24277.0
2022-11-09 14:15:00,213.2,213.22,212.83,212.96,27747.0,200.2396,200.2584,199.8921,200.0142,27747.0
2022-11-09 14:20:00,213.12,213.15,212.81,212.97,3128.0,200.1645,200.1927,199.8733,200.0236,3128.0
2022-11-09 14:25:00,213.05,213.05,212.71,212.76,3980.0,200.0987,200.0987,199.7794,199.8264,3980.0
2022-11-09 14:30:00,212.66,212.66,212.13,212.13,1100.0,199.7325,199.7325,199.2347,199.2347,1100.0
2022-11-09 14:35:00,212.24,212.24,211.97,212.0,2897.0,199.338,199.338,199.0844,199.1126,2897.0
2022-11-09 14:40:00,212.05,212.26,212.05,212.08,5325.0,199.1595,199.3568,199.1595,199.1877,5325.0
2022-11-09 14:45:00,212.22,212.24,211.78,211.92,2854.0,199.3192,199.338,198.9059,199.0374,2854.0
2022-11-09 14:50:00,211.81,211.95,211.77,211.9,7188.0,198.9341,199.0656,198.8966,199.0187,7188.0
2022-11-09 14:55:00,211.73,211.97,211.73,211.92,1768.0,198.859,199.0844,198.859,199.0374,1768.0
2022-11-09 15:00:00,211.93,212.19,211.93,212.09,3874.0,199.0468,199.291,199.0468,199.1971,3874.0
2022-11-09 15:05:00,212.28,212.47,212.1,212.44,14660.0,199.3756,199.554,199.2065,199.5258,14660.0
2022-11-09 15:10:00,212.34,212.34,211.85,211.85,68626.0,199.4319,199.4319,198.9717,198.9717,68626.0
2022-11-09 15:15:00,211.78,212.08,211.77,212.08,7675.0,198.9059,199.1877,198.8966,199.1877,7675.0
2022-11-09 15:20:00,211.98,212.03,211.81,211.83,2178.0,199.0938,199.1407,198.9341,198.9529,2178.0
2022-11-09 15:25:00,211.87,211.95,211.57,211.74,8950.0,198.9905,199.0656,198.7087,198.8684,8950.0
2022-11-09 15:30:00,211.74,211.85,211.47,211.69,8140.0,198.8684,198.9717,198.6148,198.8214,8140.0
2022-11-09 15:35:00,211.71,211.75,211.56,211.63,8077.0,198.8402,198.8778,198.6993,198.7651,8077.0
2022-11-09 15:40:00,211.58,211.67,211.38,211.38,8104.0,198.7181,198.8026,198.5303,198.5303,8104.0
2022-11-09 15:45:00,211.31,211.53,210.87,211.0,14548.0,198.4645,198.6711,198.0513,198.1734,14548.0
2022-11-09 15:50:00,211.07,211.79,211.02,211.73,15545.0,198.2391,198.9153,198.1921,198.859,15545.0
2022-11-09 15:55:00,211.7,211.76,211.48,211.61,47649.0,198.8308,198.8872,198.6242,198.7463,47649.0
2022-11-10 09:30:00,219.28,219.28,218.19,218.2,15105.0,205.95,205.95,204.9263,204.9357,15105.0
2022-11-10 09:35:00,217.91,219.0,217.91,219.0,7895.0,204.6633,205.687,204.6633,205.687,7895.0
2022-11-10 09:40:00,218.79,219.28,218.53,219.27,2131.0,205.4898,205.95,205.2456,205.9406,2131.0
2022-11-10 09:45:00,219.46,219.49,218.4,218.93,2930.0,206.1191,206.1473,205.1235,205.6213,2930.0
2022-11-10 09:50:00,218.94,219.06,217.86,218.03,4350.0,205.6307,205.7434,204.6163,204.776,4350.0
2022-11-10 09:55:00,218.24,219.56,218.24,219.34,2124.0,204.9732,206.213,204.9732,206.0064,2124.0
2022-11-10 10:00:00,219.61,219.68,218.79,219.49,4009.0,206.26,206.3257,205.4898,206.1473,4009.0
2022-11-10 10:05:00,219.6,220.0,219.14,219.76,2180.0,206.2506,206.6263,205.8185,206.4008,2180.0
2022-11-10 10:10:00,219.69,219.69,218.0,218.02,4419.0,206.3351,206.3351,204.7478,204.7666,4419.0
2022-11-10 10:15:00,217.98,218.86,217.98,218.7,2290.0,204.7291,205.5556,204.7291,205.4053,2290.0
2022-11-10 10:20:00,218.55,219.97,218.55,219.76,10406.0,205.2644,206.5981,205.2644,206.4008,10406.0
2022-11-10 10:25:00,219.75,220.47,219.7,220.34,6484.0,206.3915,207.0677,206.3445,206.9456,6484.0
2022-11-10 10:30:00,220.36,220.44,219.87,219.97,13521.0,206.9644,207.0395,206.5042,206.5981,13521.0
2022-11-10 10:35:00,220.09,220.56,220.09,220.4,6758.0,206.7108,207.1522,206.7108,207.0019,6758.0
2022-11-10 10:40:00,220.28,220.77,220.16,220.37,5997.0,206.8892,207.3494,206.7765,206.9738,5997.0
2022-11-10 10:45:00,220.46,221.27,220.45,221.15,5037.0,207.0583,207.8191,207.0489,207.7063,5037.0
2022-11-10 10:50:00,221.15,221.23,220.86,221.18,14699.0,207.7063,207.7815,207.434,207.7345,14699.0
2022-11-10 10:55:00,221.09,221.93,220.81,221.8,10764.0,207.65,208.4389,207.387,208.3168,10764.0
2022-11-10 11:00:00,221.73,221.92,220.75,220.75,6785.0,208.2511,208.4295,207.3307,207.3307,6785.0
2022-11-10 11:05:00,220.8,221.15,220.7,221.08,1974.0,207.3776,207.7063,207.2837,207.6406,1974.0
2022-11-10 11:10:00,221.31,221.63,221.31,221.63,484.0,207.8566,208.1572,207.8566,208.1572,484.0
2022-11-10 11:15:00,221.48,221.66,221.21,221.41,3459.0,208.0163,208.1853,207.7627,207.9505,3459.0
2022-11-10 11:20:00,221.41,221.71,221.33,221.5,5722.0,207.9505,208.2323,207.8754,208.0351,5722.0
2022-11-10 11:25:00,221.34,221.63,221.23,221.63,4739.0,207.8848,208.1572,207.7815,208.1572,4739.0
2022-11-10 11:30:00,221.63,222.21,221.61,221.97,20174.0,208.1572,208.7019,208.1384,208.4765,20174.0
2022-11-10 11:35:00,221.83,222.29,221.69,222.13,6363.0,208.345,208.777,208.2135,208.6268,6363.0
2022-11-10 11:40:00,222.35,222.35,221.73,221.73,7919.0,208.8334,208.8334,208.2511,208.2511,7919.0
2022-11-10 11:45:00,221.65,221.73,221.45,221.59,3688.0,208.176,208.2511,207.9881,208.1196,3688.0
2022-11-10 11:50:00,221.6,221.89,221.1,221.38,9207.0,208.129,208.4014,207.6594,207.9224,9207.0
2022-11-10 11:55:00,221.45,221.72,221.4,221.51,6091.0,207.9881,208.2417,207.9412,208.0445,6091.0
2022-11-10 12:00:00,221.42,221.45,221.05,221.22,17802.0,207.9599,207.9881,207.6124,207.7721,17802.0
2022-11-10 12:05:00,221.19,221.39,221.12,221.19,12237.0,207.7439,207.9318,207.6782,207.7439,12237.0
2022-11-10 12:10:00,221.16,221.34,221.13,221.22,10312.0,207.7157,207.8848,207.6876,207.7721,10312.0
2022-11-10 12:15:00,221.17,221.37,221.13,221.16,7261.0,207.7251,207.913,207.6876,207.7157,7261.0
2022-11-10 12:20:00,221.16,221.16,220.88,220.91,4286.0,207.7157,207.7157,207.4528,207.4809,4286.0
2022-11-10 12:25:00,220.94,220.94,220.56,220.56,2000.0,207.5091,207.5091,207.1522,207.1522,2000.0
2022-11-10 12:30:00,220.55,220.61,220.37,220.48,4738.0,207.1428,207.1992,206.9738,207.0771,4738.0
2022-11-10 12:35:00,220.59,220.67,220.24,220.37,4982.0,207.1804,207.2555,206.8517,206.9738,4982.0
2022-11-10 12:40:00,220.33,220.35,219.95,220.33,3131.0,206.9362,206.955,206.5793,206.9362,3131.0
2022-11-10 12:45:00,220.33,220.33,220.0,220.15,36300.0,206.9362,206.9362,206.6263,206.7671,36300.0
2022-11-10 12:50:00,220.2,220.34,219.95,220.09,2486.0,206.8141,206.9456,206.5793,206.7108,2486.0
2022-11-10 12:55:00,219.94,220.12,219.82,219.91,1707.0,206.5699,206.739,206.4572,206.5417,1707.0
2022-11-10 13:00:00,220.13,220.55,219.94,220.42,15070.0,206.7484,207.1428,206.5699,207.0207,15070.0
2022-11-10 13:05:00,220.42,220.44,220.0,220.3,12992.0,207.0207,207.0395,206.6263,206.908,12992.0
2022-11-10 13:10:00,220.3,220.39,220.02,220.31,6502.0,206.908,206.9925,206.645,206.9174,6502.0
2022-11-10 13:15:00,220.23,220.43,220.09,220.11,13788.0,206.8423,207.0301,206.7108,206.7296,13788.0
2022-11-10 13:20:00,220.21,220.33,219.9,220.05,5621.0,206.8235,206.9362,206.5323,206.6732,5621.0
2022-11-10 13:25:00,220.25,220.57,220.16,220.46,4800.0,206.8611,207.1616,206.7765,207.0583,4800.0
2022-11-10 13:30:00,220.46,220.55,220.03,220.09,25460.0,207.0583,207.1428,206.6544,206.7108,25460.0
2022-11-10 13:35:00,220.08,220.37,220.03,220.23,2956.0,206.7014,206.9738,206.6544,206.8423,2956.0
2022-11-10 13:40:00,220.14,220.55,220.01,220.33,13927.0,206.7577,207.1428,206.6356,206.9362,13927.0
2022-11-10 13:45:00,220.41,220.45,220.28,220.38,9192.0,207.0113,207.0489,206.8892,206.9832,9192.0
2022-11-10 13:50:00,220.38,220.59,220.09,220.59,39834.0,206.9832,207.1804,206.7108,207.1804,39834.0
2022-11-10 13:55:00,220.45,220.97,220.4,220.86,2131.0,207.0489,207.5373,207.0019,207.434,2131.0
2022-11-10 14:00:00,221.0,221.57,221.0,221.5,1283.0,207.5655,208.1008,207.5655,208.0351,1283.0
2022-11-10 14:05:00,221.48,221.87,221.31,221.81,4480.0,208.0163,208.3826,207.8566,208.3262,4480.0
2022-11-10 14:10:00,221.93,222.19,221.93,222.13,2526.0,208.4389,208.6831,208.4389,208.6268,2526.0
2022-11-10 14:15:00,222.18,222.19,222.01,222.16,2743.0,208.6737,208.6831,208.5141,208.6549,2743.0
2022-11-10 14:20:00,222.02,222.14,221.92,222.06,5205.0,208.5235,208.6362,208.4295,208.561,5205.0
2022-11-10 14:25:00,222.04,222.47,222.04,222.29,2391.0,208.5422,208.9461,208.5422,208.777,2391.0
2022-11-10 14:30:00,222.38,222.54,222.38,222.54,1495.0,208.8616,209.0118,208.8616,209.0118,1495.0
2022-11-10 14:35:00,222.55,222.56,222.31,222.49,4438.0,209.0212,209.0306,208.7958,208.9649,4438.0
2022-11-10 14:40:00,222.47,222.73,222.44,222.66,8195.0,208.9461,209.1903,208.9179,209.1246,8195.0
2022-11-10 14:45:00,222.62,223.05,222.62,223.0,4113.0,209.087,209.4908,209.087,209.4439,4113.0
2022-11-10 14:50:00,222.92,222.98,222.75,222.95,3508.0,209.3687,209.4251,209.2091,209.3969,3508.0
2022-11-10 14:55:00,222.98,223.13,222.98,223.13,1100.0,209.4251,209.566,209.4251,209.566,1100.0
2022-11-10 15:00:00,223.12,223.37,223.04,223.25,4324.0,209.5566,209.7914,209.4815,209.6787,4324.0
2022-11-10 15:05:00,223.22,223.63,223.17,223.63,4165.0,209.6505,210.0356,209.6036,210.0356,4165.0
2022-11-10 15:10:00,223.61,223.74,223.49,223.65,2290.0,210.0168,210.1389,209.9041,210.0544,2290.0
2022-11-10 15:15:00,223.66,223.83,223.19,223.19,4705.0,210.0638,210.2234,209.6223,209.6223,4705.0
2022-11-10 15:20:00,223.08,223.43,223.08,223.36,5982.0,209.519,209.8477,209.519,209.782,5982.0
2022-11-10 15:25:00,223.42,223.53,223.19,223.47,5400.0,209.8384,209.9417,209.6223,209.8853,5400.0
2022-11-10 15:30:00,223.45,223.7,223.4,223.53,5200.0,209.8665,210.1013,209.8196,209.9417,5200.0
2022-11-10 15:35:00,223.53,223.64,223.13,223.38,6276.0,209.9417,210.045,209.566,209.8008,6276.0
2022-11-10 15:40:00,223.39,223.91,223.39,223.72,16476.0,209.8102,210.2986,209.8102,210.1201,16476.0
2022-11-10 15:45:00,223.69,223.92,223.61,223.68,18607.0,210.0919,210.308,210.0168,210.0825,18607.0
2022-11-10 15:50:00,223.79,224.26,223.7,224.22,18864.0,210.1859,210.6273,210.1013,210.5897,18864.0
2022-11-10 15:55:00,224.33,224.6,223.89,224.34,86360.0,210.693,210.9466,210.2798,210.7024,86360.0
2022-11-11 09:30:00,224.25,224.86,223.65,223.89,8610.0,210.6179,211.1908,210.0544,210.2798,8610.0
2022-11-11 09:35:00,224.27,225.29,224.05,224.05,2000.0,210.6367,211.5947,210.4301,210.4301,2000.0
2022-11-11 09:40:00,224.13,224.55,223.88,224.55,1132.0,210.5052,210.8997,210.2704,210.8997,1132.0
2022-11-11 09:45:00,224.83,224.93,224.3,224.82,1311.0,211.1626,211.2566,210.6649,211.1532,1311.0
2022-11-11 09:50:00,225.04,225.74,225.03,225.29,1557.0,211.3599,212.0173,211.3505,211.5947,1557.0
2022-11-11 09:55:00,224.86,225.33,224.81,225.06,4074.0,211.1908,211.6322,211.1439,211.3787,4074.0
2022-11-11 10:00:00,224.85,225.18,224.07,225.0,6314.0,211.1814,211.4914,210.4488,211.3223,6314.0
2022-11-11 10:05:00,225.44,225.63,224.94,225.47,3318.0,211.7356,211.914,211.266,211.7637,3318.0
2022-11-11 10:10:00,225.49,226.17,225.49,226.17,2515.0,211.7825,212.4212,211.7825,212.4212,2515.0
2022-11-11 10:15:00,226.1,226.41,225.89,226.41,718.0,212.3554,212.6466,212.1582,212.6466,718.0
2022-11-11 10:20:00,226.59,226.78,226.52,226.56,1805.0,212.8157,212.9941,212.7499,212.7875,1805.0
2022-11-11 10:25:00,226.43,226.88,226.3,226.3,2901.0,212.6654,213.088,212.5433,212.5433,2901.0
2022-11-11 10:30:00,226.51,226.51,226.14,226.32,1103.0,212.7405,212.7405,212.393,212.5621,1103.0
2022-11-11 10:35:00,226.31,226.53,225.9,226.25,2298.0,212.5527,212.7593,212.1676,212.4963,2298.0
2022-11-11 10:40:00,226.28,226.46,226.13,226.46,719.0,212.5245,212.6936,212.3836,212.6936,719.0
2022-11-11 10:45:00,226.35,226.93,226.35,226.79,4092.0,212.5902,213.135,212.5902,213.0035,4092.0
2022-11-11 10:50:00,226.88,227.08,226.48,226.48,3604.0,213.088,213.2759,212.7123,212.7123,3604.0
2022-11-11 10:55:00,226.45,226.76,226.39,226.61,1677.0,212.6842,212.9753,212.6278,212.8344,1677.0
2022-11-11 11:00:00,226.61,227.04,226.45,226.95,4432.0,212.8344,213.2383,212.6842,213.1538,4432.0
2022-11-11 11:05:00,226.81,226.81,225.86,225.94,2600.0,213.0223,213.0223,212.13,212.2052,2600.0
2022-11-11 11:10:00,225.89,226.0,225.59,225.66,4272.0,212.1582,212.2615,211.8764,211.9422,4272.0
2022-11-11 11:15:00,225.68,226.48,225.45,226.33,4429.0,211.961,212.7123,211.745,212.5715,4429.0
2022-11-11 11:20:00,226.32,226.41,226.02,226.13,3411.0,212.5621,212.6466,212.2803,212.3836,3411.0
2022-11-11 11:25:00,226.02,226.31,225.89,225.93,3070.0,212.2803,212.5527,212.1582,212.1958,3070.0
2022-11-11 11:30:00,225.84,226.41,225.84,226.28,2151.0,212.1112,212.6466,212.1112,212.5245,2151.0
2022-11-11 11:35:00,226.41,226.85,226.35,226.65,10721.0,212.6466,213.0598,212.5902,212.872,10721.0
2022-11-11 11:40:00,226.48,226.94,226.47,226.62,4532.0,212.7123,213.1444,212.7029,212.8438,4532.0
2022-11-11 11:45:00,226.58,226.76,226.44,226.66,3872.0,212.8063,212.9753,212.6748,212.8814,3872.0
2022-11-11 11:50:00,226.83,226.96,226.18,226.18,3267.0,213.0411,213.1632,212.4306,212.4306,3267.0
2022-11-11 11:55:00,226.28,226.44,226.1,226.1,3369.0,212.5245,212.6748,212.3554,212.3554,3369.0
2022-11-11 12:00:00,226.18,226.57,226.17,226.56,5142.0,212.4306,212.7969,212.4212,212.7875,5142.0
2022-11-11 12:05:00,226.7,226.79,226.42,226.7,11691.0,212.919,213.0035,212.656,212.919,11691.0
2022-11-11 12:10:00,226.94,227.25,226.72,227.18,8589.0,213.1444,213.4355,212.9377,213.3698,8589.0
2022-11-11 12:15:00,227.14,227.22,227.03,227.05,1900.0,213.3322,213.4074,213.2289,213.2477,1900.0
2022-11-11 12:20:00,227.16,227.34,226.99,227.22,4677.0,213.351,213.5201,213.1913,213.4074,4677.0
2022-11-11 12:25:00,227.2,227.26,226.97,226.98,3176.0,213.3886,213.4449,213.1726,213.1819,3176.0
2022-11-11 12:30:00,227.07,227.26,226.99,227.1,2356.0,213.2665,213.4449,213.1913,213.2946,2356.0
2022-11-11 12:35:00,227.09,227.09,226.58,226.58,2782.0,213.2853,213.2853,212.8063,212.8063,2782.0
2022-11-11 12:40:00,226.39,226.68,226.28,226.66,18816.0,212.6278,212.9002,212.5245,212.8814,18816.0
2022-11-11 12:45:00,226.74,226.95,226.0,226.0,53091.0,212.9565,213.1538,212.2615,212.2615,53091.0
2022-11-11 12:50:00,226.21,226.36,226.1,226.19,6278.0,212.4588,212.5996,212.3554,212.44,6278.0
2022-11-11 12:55:00,226.24,226.58,226.24,226.3,2008.0,212.4869,212.8063,212.4869,212.5433,2008.0
2022-11-11 13:00:00,226.28,226.44,226.28,226.33,950.0,212.5245,212.6748,212.5245,212.5715,950.0
2022-11-11 13:05:00,226.34,226.65,226.34,226.65,1830.0,212.5808,212.872,212.5808,212.872,1830.0
2022-11-11 13:10:00,226.78,226.92,226.67,226.67,1918.0,212.9941,213.1256,212.8908,212.8908,1918.0
2022-11-11 13:15:00,226.58,226.84,226.53,226.82,1953.0,212.8063,213.0505,212.7593,213.0317,1953.0
2022-11-11 13:20:00,226.7,226.86,226.55,226.8,2305.0,212.919,213.0692,212.7781,213.0129,2305.0
2022-11-11 13:25:00,226.91,226.91,226.65,226.73,4323.0,213.1162,213.1162,212.872,212.9471,4323.0
2022-11-11 13:30:00,226.73,226.91,226.64,226.78,3252.0,212.9471,213.1162,212.8626,212.9941,3252.0
2022-11-11 13:35:00,226.58,226.63,226.33,226.45,2102.0,212.8063,212.8532,212.5715,212.6842,2102.0
2022-11-11 13:40:00,226.6,226.68,226.4,226.57,2418.0,212.825,212.9002,212.6372,212.7969,2418.0
2022-11-11 13:45:00,226.56,226.61,226.35,226.49,3581.0,212.7875,212.8344,212.5902,212.7217,3581.0
2022-11-11 13:50:00,226.44,226.64,226.44,226.48,3420.0,212.6748,212.8626,212.6748,212.7123,3420.0
2022-11-11 13:55:00,226.42,226.58,226.36,226.58,1000.0,212.656,212.8063,212.5996,212.8063,1000.0
2022-11-11 14:00:00,226.45,226.96,226.44,226.91,3860.0,212.6842,213.1632,212.6748,213.1162,3860.0
2022-11-11 14:05:00,226.97,227.2,226.91,227.01,4301.0,213.1726,213.3886,213.1162,213.2101,4301.0
2022-11-11 14:10:00,227.09,227.09,226.82,226.86,14047.0,213.2853,213.2853,213.0317,213.0692,14047.0
2022-11-11 14:15:00,226.74,226.84,226.44,226.46,2886.0,212.9565,213.0505,212.6748,212.6936,2886.0
2022-11-11 14:20:00,226.45,226.81,226.44,226.81,2640.0,212.6842,213.0223,212.6748,213.0223,2640.0
2022-11-11 14:25:00,226.73,226.9,226.58,226.81,1732.0,212.9471,213.1068,212.8063,213.0223,1732.0
2022-11-11 14:30:00,226.8,226.99,226.79,226.91,1008.0,213.0129,213.1913,213.0035,213.1162,1008.0
2022-11-11 14:35:00,226.86,227.02,226.84,227.02,2107.0,213.0692,213.2195,213.0505,213.2195,2107.0
2022-11-11 14:40:00,226.98,227.28,226.98,227.27,3709.0,213.1819,213.4637,213.1819,213.4543,3709.0
2022-11-11 14:45:00,227.22,227.35,227.16,227.35,1700.0,213.4074,213.5295,213.351,213.5295,1700.0
2022-11-11 14:50:00,227.46,227.46,227.14,227.33,8247.0,213.6328,213.6328,213.3322,213.5107,8247.0
2022-11-11 14:55:00,227.3,227.37,227.2,227.32,3336.0,213.4825,213.5482,213.3886,213.5013,3336.0
2022-11-11 15:00:00,227.3,227.34,226.7,226.76,4700.0,213.4825,213.5201,212.919,212.9753,4700.0
2022-11-11 15:05:00,226.71,226.72,226.32,226.38,2455.0,212.9284,212.9377,212.5621,212.6184,2455.0
2022-11-11 15:10:00,226.25,226.32,225.95,226.1,6137.0,212.4963,212.5621,212.2146,212.3554,6137.0
2022-11-11 15:15:00,226.02,226.12,225.88,226.12,2136.0,212.2803,212.3742,212.1488,212.3742,2136.0
2022-11-11 15:20:00,226.12,226.23,226.03,226.11,2317.0,212.3742,212.4775,212.2897,212.3648,2317.0
2022-11-11 15:25:00,226.12,226.67,226.11,226.57,3215.0,212.3742,212.8908,212.3648,212.7969,3215.0
2022-11-11 15:30:00,226.54,226.74,226.54,226.71,2436.0,212.7687,212.9565,212.7687,212.9284,2436.0
2022-11-11 15:35:00,226.66,226.66,226.38,226.64,2936.0,212.8814,212.8814,212.6184,212.8626,2936.0
2022-11-11 15:40:00,226.74,226.92,226.68,226.84,4277.0,212.9565,213.1256,212.9002,213.0505,4277.0
2022-11-11 15:45:00,226.79,227.03,226.79,227.0,7119.0,213.0035,213.2289,213.0035,213.2007,7119.0
2022-11-11 15:50:00,227.14,227.14,226.72,226.86,9716.0,213.3322,213.3322,212.9377,213.0692,9716.0
2022-11-11 15:55:00,226.8,226.8,226.14,226.47,28677.0,213.0129,213.0129,212.393,212.7029,28677.0
2022-11-14 09:30:00,225.88,226.62,225.88,226.33,12770.0,212.1488,212.8438,212.1488,212.5715,12770.0
2022-11-14 09:35:00,226.74,227.33,226.29,227.33,20647.0,212.9565,213.5107,212.5339,213.5107,20647.0
2022-11-14 09:40:00,227.78,227.99,227.3,227.53,4437.0,213.9333,214.1305,213.4825,213.6985,4437.0
2022-11-14 09:45:00,227.27,228.04,227.27,228.04,8842.0,213.4543,214.1775,213.4543,214.1775,8842.0
2022-11-14 09:50:00,228.4,229.07,227.9,229.07,22915.0,214.5156,215.1449,214.046,215.1449,22915.0
2022-11-14 09:55:00,229.09,229.56,228.87,229.26,9347.0,215.1637,215.6051,214.9571,215.3233,9347.0
2022-11-14 10:00:00,229.42,229.54,229.08,229.19,5153.0,215.4736,215.5863,215.1543,215.2576,5153.0
2022-11-14 10:05:00,229.24,229.76,228.93,229.63,16017.0,215.3046,215.7929,215.0134,215.6709,16017.0
2022-11-14 10:10:00,229.43,229.76,229.15,229.73,5775.0,215.483,215.7929,215.22,215.7648,5775.0
2022-11-14 10:15:00,229.95,230.4,229.9,229.92,5754.0,215.9714,216.394,215.9244,215.9432,5754.0
2022-11-14 10:20:00,230.29,230.29,229.73,229.77,4489.0,216.2907,216.2907,215.7648,215.8023,4489.0
2022-11-14 10:25:00,229.7,229.7,229.14,229.29,2643.0,215.7366,215.7366,215.2106,215.3515,2643.0
2022-11-14 10:30:00,229.24,229.52,228.95,229.52,2523.0,215.3046,215.5675,215.0322,215.5675,2523.0
2022-11-14 10:35:00,229.37,229.5,229.08,229.27,2907.0,215.4267,215.5488,215.1543,215.3327,2907.0
2022-11-14 10:40:00,229.4,229.71,229.32,229.63,6164.0,215.4548,215.746,215.3797,215.6709,6164.0
2022-11-14 10:45:00,229.49,229.49,228.98,229.17,9401.0,215.5394,215.5394,215.0604,215.2388,9401.0
2022-11-14 10:50:00,229.25,229.5,229.19,229.5,5722.0,215.314,215.5488,215.2576,215.5488,5722.0
2022-11-14 10:55:00,229.48,229.67,229.3,229.32,4202.0,215.53,215.7084,215.3609,215.3797,4202.0
2022-11-14 11:00:00,229.5,229.54,228.94,229.0,3950.0,215.5488,215.5863,215.0228,215.0791,3950.0
2022-11-14 11:05:00,229.03,229.11,228.9,228.92,2299.0,215.1073,215.1825,214.9852,215.004,2299.0
2022-11-14 11:10:00,228.89,228.89,228.11,228.23,4085.0,214.9758,214.9758,214.2433,214.356,4085.0
2022-11-14 11:15:00,228.19,228.25,228.01,228.16,1605.0,214.3184,214.3747,214.1493,214.2902,1605.0
2022-11-14 11:20:00,228.16,228.2,228.01,228.14,2195.0,214.2902,214.3278,214.1493,214.2714,2195.0
2022-11-14 11:25:00,228.0,228.18,227.85,228.08,4427.0,214.1399,214.309,213.9991,214.2151,4427.0
2022-11-14 11:30:00,228.01,228.59,227.9,228.54,11227.0,214.1493,214.6941,214.046,214.6471,11227.0
2022-11-14 11:35:00,228.54,228.57,228.04,228.32,28546.0,214.6471,214.6753,214.1775,214.4405,28546.0
2022-11-14 11:40:00,228.35,228.4,228.17,228.28,4430.0,214.4687,214.5156,214.2996,214.4029,4430.0
2022-11-14 11:45:00,228.31,228.68,228.3,228.42,12968.0,214.4311,214.7786,214.4217,214.5344,12968.0
2022-11-14 11:50:00,228.28,228.28,227.78,227.86,1956.0,214.4029,214.4029,213.9333,214.0084,1956.0
2022-11-14 11:55:00,227.77,227.99,227.67,227.89,1776.0,213.9239,214.1305,213.83,214.0366,1776.0
2022-11-14 12:00:00,228.17,228.28,227.99,228.05,2701.0,214.2996,214.4029,214.1305,214.1869,2701.0
2022-11-14 12:05:00,227.96,228.12,227.94,227.99,3132.0,214.1024,214.2526,214.0836,214.1305,3132.0
2022-11-14 12:10:00,227.97,228.36,227.74,228.1,6413.0,214.1118,214.4781,213.8957,214.2339,6413.0
2022-11-14 12:15:00,228.06,228.35,228.05,228.05,19297.0,214.1963,214.4687,214.1869,214.1869,19297.0
2022-11-14 12:20:00,228.05,228.15,227.73,228.15,5165.0,214.1869,214.2808,213.8864,214.2808,5165.0
2022-11-14 12:25:00,228.24,228.24,227.84,228.06,3501.0,214.3653,214.3653,213.9897,214.1963,3501.0
2022-11-14 12:30:00,228.07,228.42,228.05,228.2,4791.0,214.2057,214.5344,214.1869,214.3278,4791.0
2022-11-14 12:35:00,228.11,228.4,228.11,228.19,3864.0,214.2433,214.5156,214.2433,214.3184,3864.0
2022-11-14 12:40:00,228.29,228.42,228.1,228.24,25274.0,214.4123,214.5344,214.2339,214.3653,25274.0
2022-11-14 12:45:00,228.25,228.32,228.14,228.23,8479.0,214.3747,214.4405,214.2714,214.356,8479.0
2022-11-14 12:50:00,228.16,228.3,228.02,228.16,5044.0,214.2902,214.4217,214.1587,214.2902,5044.0
2022-11-14 12:55:00,228.22,228.36,227.99,228.33,11694.0,214.3466,214.4781,214.1305,214.4499,11694.0
2022-11-14 13:00:00,228.23,228.39,228.17,228.25,7610.0,214.356,214.5062,214.2996,214.3747,7610.0
2022-11-14 13:05:00,228.21,228.31,227.82,228.29,65638.0,214.3372,214.4311,213.9709,214.4123,65638.0
2022-11-14 13:10:00,228.36,228.61,228.26,228.46,12657.0,214.4781,214.7129,214.3841,214.572,12657.0
2022-11-14 13:15:00,228.48,228.58,228.38,228.44,11820.0,214.5908,214.6847,214.4968,214.5532,11820.0
2022-11-14 13:20:00,228.38,228.55,228.28,228.4,17876.0,214.4968,214.6565,214.4029,214.5156,17876.0
2022-11-14 13:25:00,228.27,228.46,228.05,228.05,21984.0,214.3935,214.572,214.1869,214.1869,21984.0
2022-11-14 13:30:00,228.0,228.32,228.0,228.21,1627.0,214.1399,214.4405,214.1399,214.3372,1627.0
2022-11-14 13:35:00,228.33,228.33,227.86,227.86,6328.0,214.4499,214.4499,214.0084,214.0084,6328.0
2022-11-14 13:40:00,227.96,227.98,227.74,227.93,3381.0,214.1024,214.1212,213.8957,214.0742,3381.0
2022-11-14 13:45:00,228.04,228.04,227.86,228.02,1248.0,214.1775,214.1775,214.0084,214.1587,1248.0
2022-11-14 13:50:00,228.22,228.36,228.16,228.23,5823.0,214.3466,214.4781,214.2902,214.356,5823.0
2022-11-14 13:55:00,228.26,228.8,228.15,228.8,6985.0,214.3841,214.8913,214.2808,214.8913,6985.0
2022-11-14 14:00:00,228.87,228.87,228.48,228.72,5577.0,214.9571,214.9571,214.5908,214.8162,5577.0
2022-11-14 14:05:00,228.69,228.69,228.47,228.55,2750.0,214.788,214.788,214.5814,214.6565,2750.0
2022-11-14 14:10:00,228.59,228.7,228.51,228.69,4780.0,214.6941,214.7974,214.6189,214.788,4780.0
2022-11-14 14:15:00,228.74,228.74,228.31,228.38,17095.0,214.835,214.835,214.4311,214.4968,17095.0
2022-11-14 14:20:00,228.42,228.63,228.36,228.48,5246.0,214.5344,214.7316,214.4781,214.5908,5246.0
2022-11-14 14:25:00,228.45,228.58,228.43,228.49,2145.0,214.5626,214.6847,214.5438,214.6002,2145.0
2022-11-14 14:30:00,228.54,228.61,228.32,228.32,15336.0,214.6471,214.7129,214.4405,214.4405,15336.0
2022-11-14 14:35:00,228.31,228.36,228.0,228.01,9333.0,214.4311,214.4781,214.1399,214.1493,9333.0
2022-11-14 14:40:00,228.0,228.11,227.99,228.11,2800.0,214.1399,214.2433,214.1305,214.2433,2800.0
2022-11-14 14:45:00,227.99,228.0,227.73,227.81,4496.0,214.1305,214.1399,213.8864,213.9615,4496.0
2022-11-14 14:50:00,227.88,227.9,227.62,227.66,3410.0,214.0272,214.046,213.783,213.8206,3410.0
2022-11-14 14:55:00,227.69,227.88,227.69,227.86,2845.0,213.8488,214.0272,213.8488,214.0084,2845.0
2022-11-14 15:00:00,227.9,228.19,227.88,228.19,5257.0,214.046,214.3184,214.0272,214.3184,5257.0
2022-11-14 15:05:00,228.19,228.28,227.79,227.83,4553.0,214.3184,214.4029,213.9427,213.9803,4553.0
2022-11-14 15:10:00,227.8,227.8,227.32,227.33,27684.0,213.9521,213.9521,213.5013,213.5107,27684.0
2022-11-14 15:15:00,227.3,227.37,227.13,227.34,5622.0,213.4825,213.5482,213.3228,213.5201,5622.0
2022-11-14 15:20:00,227.31,227.37,227.16,227.28,5142.0,213.4919,213.5482,213.351,213.4637,5142.0
2022-11-14 15:25:00,227.24,227.47,227.23,227.36,4504.0,213.4261,213.6422,213.4167,213.5388,4504.0
2022-11-14 15:30:00,227.37,227.37,226.92,226.94,21280.0,213.5482,213.5482,213.1256,213.1444,21280.0
2022-11-14 15:35:00,226.92,227.21,226.9,227.04,12031.0,213.1256,213.398,213.1068,213.2383,12031.0
2022-11-14 15:40:00,227.09,227.09,226.57,226.6,9391.0,213.2853,213.2853,212.7969,212.825,9391.0
2022-11-14 15:45:00,226.59,226.63,226.45,226.52,10752.0,212.8157,212.8532,212.6842,212.7499,10752.0
2022-11-14 15:50:00,226.49,226.5,225.89,226.01,24011.0,212.7217,212.7311,212.1582,212.2709,24011.0
2022-11-14 15:55:00,225.94,225.97,225.29,225.91,56063.0,212.2052,212.2333,211.5947,212.177,56063.0
2022-11-15 09:30:00,227.69,228.47,227.69,228.08,12640.0,213.8488,214.5814,213.8488,214.2151,12640.0
2022-11-15 09:35:00,228.25,229.07,228.21,229.07,5566.0,214.3747,215.1449,214.3372,215.1449,5566.0
2022-11-15 09:40:00,229.2,229.2,227.64,227.84,4835.0,215.267,215.267,213.8018,213.9897,4835.0
2022-11-15 09:45:00,227.76,228.06,227.68,228.06,3103.0,213.9145,214.1963,213.8394,214.1963,3103.0
2022-11-15 09:50:00,228.21,228.83,228.02,228.58,6067.0,214.3372,214.9195,214.1587,214.6847,6067.0
2022-11-15 09:55:00,228.66,229.38,228.66,228.9,5703.0,214.7598,215.436,214.7598,214.9852,5703.0
2022-11-15 10:00:00,229.02,229.31,228.65,229.31,17771.0,215.0979,215.3703,214.7504,215.3703,17771.0
2022-11-15 10:05:00,229.36,229.48,228.8,228.86,10045.0,215.4173,215.53,214.8913,214.9477,10045.0
2022-11-15 10:10:00,228.91,229.02,228.69,229.02,1826.0,214.9946,215.0979,214.788,215.0979,1826.0
2022-11-15 10:15:00,228.92,229.3,228.63,228.7,46570.0,215.004,215.3609,214.7316,214.7974,46570.0
2022-11-15 10:20:00,228.55,229.07,228.3,229.03,7767.0,214.6565,215.1449,214.4217,215.1073,7767.0
2022-11-15 10:25:00,229.07,229.2,229.03,229.13,6882.0,215.1449,215.267,215.1073,215.2012,6882.0
2022-11-15 10:30:00,229.1,229.84,229.05,229.68,47943.0,215.1731,215.8681,215.1261,215.7178,47943.0
2022-11-15 10:35:00,229.72,229.76,229.19,229.48,3370.0,215.7554,215.7929,215.2576,215.53,3370.0
2022-11-15 10:40:00,229.31,229.78,229.11,229.7,12063.0,215.3703,215.8117,215.1825,215.7366,12063.0
2022-11-15 10:45:00,229.88,229.9,229.37,229.47,3632.0,215.9057,215.9244,215.4267,215.5206,3632.0
2022-11-15 10:50:00,229.39,229.65,229.11,229.65,5710.0,215.4454,215.6896,215.1825,215.6896,5710.0
2022-11-15 10:55:00,229.64,229.72,229.21,229.3,7581.0,215.6802,215.7554,215.2764,215.3609,7581.0
2022-11-15 11:00:00,229.06,229.26,228.9,229.26,12754.0,215.1355,215.3233,214.9852,215.3233,12754.0
2022-11-15 11:05:00,229.26,229.61,228.83,228.84,5479.0,215.3233,215.6521,214.9195,214.9289,5479.0
2022-11-15 11:10:00,228.94,229.18,228.76,228.98,2900.0,215.0228,215.2482,214.8537,215.0604,2900.0
2022-11-15 11:15:00,229.16,229.75,229.07,229.07,4198.0,215.2294,215.7836,215.1449,215.1449,4198.0
2022-11-15 11:20:00,229.42,229.72,229.16,229.37,8985.0,215.4736,215.7554,215.2294,215.4267,8985.0
2022-11-15 11:25:00,229.38,229.39,228.96,229.16,5988.0,215.436,215.4454,215.0416,215.2294,5988.0
2022-11-15 11:30:00,229.32,229.84,229.31,229.55,3059.0,215.3797,215.8681,215.3703,215.5957,3059.0
2022-11-15 11:35:00,229.84,229.96,229.41,229.43,2028.0,215.8681,215.9808,215.4642,215.483,2028.0
2022-11-15 11:40:00,229.66,229.88,229.48,229.5,3749.0,215.699,215.9057,215.53,215.5488,3749.0
2022-11-15 11:45:00,229.42,229.6,229.31,229.6,2602.0,215.4736,215.6427,215.3703,215.6427,2602.0
2022-11-15 11:50:00,229.43,229.56,229.29,229.35,1800.0,215.483,215.6051,215.3515,215.4079,1800.0
2022-11-15 11:55:00,229.59,229.8,229.51,229.76,3632.0,215.6333,215.8305,215.5581,215.7929,3632.0
2022-11-15 12:00:00,229.76,230.08,229.52,229.72,6938.0,215.7929,216.0935,215.5675,215.7554,6938.0
2022-11-15 12:05:00,229.62,229.98,229.62,229.89,3008.0,215.6615,215.9996,215.6615,215.915,3008.0
2022-11-15 12:10:00,229.74,230.03,229.66,229.78,2448.0,215.7742,216.0465,215.699,215.8117,2448.0
2022-11-15 12:15:00,229.89,230.03,229.62,229.63,9380.0,215.915,216.0465,215.6615,215.6709,9380.0
2022-11-15 12:20:00,229.59,229.63,229.35,229.4,19593.0,215.6333,215.6709,215.4079,215.4548,19593.0
2022-11-15 12:25:00,229.57,229.73,229.41,229.42,3141.0,215.6145,215.7648,215.4642,215.4736,3141.0
2022-11-15 12:30:00,229.49,229.87,229.4,229.71,17727.0,215.5394,215.8963,215.4548,215.746,17727.0
2022-11-15 12:35:00,229.71,229.98,229.5,229.62,11629.0,215.746,215.9996,215.5488,215.6615,11629.0
2022-11-15 12:40:00,229.69,229.76,229.28,229.28,3024.0,215.7272,215.7929,215.3421,215.3421,3024.0
2022-11-15 12:45:00,229.3,229.48,229.19,229.48,2801.0,215.3609,215.53,215.2576,215.53,2801.0
2022-11-15 12:50:00,229.47,229.55,229.28,229.38,2973.0,215.5206,215.5957,215.3421,215.436,2973.0
2022-11-15 12:55:00,229.28,229.43,229.22,229.27,2891.0,215.3421,215.483,215.2858,215.3327,2891.0
2022-11-15 13:00:00,229.31,229.61,229.3,229.46,2065.0,215.3703,215.6521,215.3609,215.5112,2065.0
2022-11-15 13:05:00,229.51,229.51,229.12,229.24,4400.0,215.5581,215.5581,215.1919,215.3046,4400.0
2022-11-15 13:10:00,229.13,229.29,228.93,228.97,2029.0,215.2012,215.3515,215.0134,215.051,2029.0
2022-11-15 13:15:00,228.86,228.93,228.39,228.49,2108.0,214.9477,215.0134,214.5062,214.6002,2108.0
2022-11-15 13:20:00,228.49,228.49,227.69,228.02,2957.0,214.6002,214.6002,213.8488,214.1587,2957.0
2022-11-15 13:25:00,228.1,228.21,227.1,227.36,5816.0,214.2339,214.3372,213.2946,213.5388,5816.0
2022-11-15 13:30:00,227.17,227.51,226.89,227.21,1536.0,213.3604,213.6797,213.0974,213.398,1536.0
2022-11-15 13:35:00,226.87,227.3,226.49,226.62,3764.0,213.0786,213.4825,212.7217,212.8438,3764.0
2022-11-15 13:40:00,226.11,227.28,226.01,227.28,7273.0,212.3648,213.4637,212.2709,213.4637,7273.0
2022-11-15 13:45:00,227.45,227.73,227.02,227.13,2045.0,213.6234,213.8864,213.2195,213.3228,2045.0
2022-11-15 13:50:00,227.37,227.55,227.15,227.55,1100.0,213.5482,213.7173,213.3416,213.7173,1100.0
2022-11-15 13:55:00,227.56,227.78,227.22,227.64,2713.0,213.7267,213.9333,213.4074,213.8018,2713.0
2022-11-15 14:00:00,227.62,227.62,226.78,226.78,2582.0,213.783,213.783,212.9941,212.9941,2582.0
2022-11-15 14:05:00,226.78,227.59,226.78,227.51,3613.0,212.9941,213.7549,212.9941,213.6797,3613.0
2022-11-15 14:10:00,227.58,228.29,227.58,228.03,3506.0,213.7455,214.4123,213.7455,214.1681,3506.0
2022-11-15 14:15:00,228.04,228.28,227.89,228.2,3190.0,214.1775,214.4029,214.0366,214.3278,3190.0
2022-11-15 14:20:00,228.38,228.62,228.13,228.22,7408.0,214.4968,214.7222,214.262,214.3466,7408.0
2022-11-15 14:25:00,228.14,228.24,227.49,227.95,10178.0,214.2714,214.3653,213.6609,214.093,10178.0
2022-11-15 14:30:00,227.86,228.27,227.63,227.9,37700.0,214.0084,214.3935,213.7924,214.046,37700.0
2022-11-15 14:35:00,227.87,228.33,227.66,228.33,4270.0,214.0178,214.4499,213.8206,214.4499,4270.0
2022-11-15 14:40:00,228.12,228.15,227.82,227.91,2024.0,214.2526,214.2808,213.9709,214.0554,2024.0
2022-11-15 14:45:00,227.87,228.09,227.5,227.6,2641.0,214.0178,214.2245,213.6703,213.7643,2641.0
2022-11-15 14:50:00,227.7,227.72,227.42,227.42,1229.0,213.8582,213.877,213.5952,213.5952,1229.0
2022-11-15 14:55:00,227.74,228.11,227.66,228.03,2090.0,213.8957,214.2433,213.8206,214.1681,2090.0
2022-11-15 15:00:00,228.11,228.21,227.91,227.91,14900.0,214.2433,214.3372,214.0554,214.0554,14900.0
2022-11-15 15:05:00,227.81,227.97,227.66,227.81,1600.0,213.9615,214.1118,213.8206,213.9615,1600.0
2022-11-15 15:10:00,227.87,227.98,227.62,227.84,2000.0,214.0178,214.1212,213.783,213.9897,2000.0
2022-11-15 15:15:00,227.93,228.16,227.93,228.04,4900.0,214.0742,214.2902,214.0742,214.1775,4900.0
2022-11-15 15:20:00,227.98,228.26,227.87,228.11,8433.0,214.1212,214.3841,214.0178,214.2433,8433.0
2022-11-15 15:25:00,228.1,228.12,227.85,227.88,7434.0,214.2339,214.2526,213.9991,214.0272,7434.0
2022-11-15 15:30:00,227.81,227.81,227.26,227.31,3070.0,213.9615,213.9615,213.4449,213.4919,3070.0
2022-11-15 15:35:00,227.38,228.28,227.38,228.2,5336.0,213.5576,214.4029,213.5576,214.3278,5336.0
2022-11-15 15:40:00,228.17,228.39,228.0,228.28,43144.0,214.2996,214.5062,214.1399,214.4029,43144.0
2022-11-15 15:45:00,228.22,228.22,227.86,227.99,15319.0,214.3466,214.3466,214.0084,214.1305,15319.0
2022-11-15 15:50:00,227.85,227.85,227.29,227.6,10669.0,213.9991,213.9991,213.4731,213.7643,10669.0
2022-11-15 15:55:00,227.66,228.0,227.56,227.98,20097.0,213.8206,214.1399,213.7267,214.1212,20097.0
2022-11-16 09:30:00,227.71,228.17,226.67,227.17,17566.0,213.8676,214.2996,212.8908,213.3604,17566.0
2022-11-16 09:35:00,227.81,227.81,226.57,226.81,1986.0,213.9615,213.9615,212.7969,213.0223,1986.0
2022-11-16 09:40:00,226.82,227.19,226.41,226.92,7500.0,213.0317,213.3792,212.6466,213.1256,7500.0
2022-11-16 09:45:00,227.03,227.14,226.64,227.02,2595.0,213.2289,213.3322,212.8626,213.2195,2595.0
2022-11-16 09:50:00,227.13,227.72,226.6,226.6,2281.0,213.3228,213.877,212.825,212.825,2281.0
2022-11-16 09:55:00,226.61,227.01,226.19,227.01,2746.0,212.8344,213.2101,212.44,213.2101,2746.0
2022-11-16 10:00:00,227.06,227.67,227.06,227.53,4428.0,213.2571,213.83,213.2571,213.6985,4428.0
2022-11-16 10:05:00,227.46,227.78,227.46,227.64,2042.0,213.6328,213.9333,213.6328,213.8018,2042.0
2022-11-16 10:10:00,227.73,228.79,227.73,228.6,2900.0,213.8864,214.8819,213.8864,214.7035,2900.0
2022-11-16 10:15:00,228.39,228.45,228.31,228.31,1205.0,214.5062,214.5626,214.4311,214.4311,1205.0
2022-11-16 10:20:00,228.45,228.64,228.4,228.4,2741.0,214.5626,214.741,214.5156,214.5156,2741.0
2022-11-16 10:25:00,228.47,228.57,228.1,228.1,2255.0,214.5814,214.6753,214.2339,214.2339,2255.0
2022-11-16 10:30:00,227.98,228.42,227.98,228.22,1910.0,214.1212,214.5344,214.1212,214.3466,1910.0
2022-11-16 10:35:00,228.08,228.42,228.01,228.42,633.0,214.2151,214.5344,214.1493,214.5344,633.0
2022-11-16 10:40:00,228.39,228.72,228.2,228.31,5404.0,214.5062,214.8162,214.3278,214.4311,5404.0
2022-11-16 10:45:00,228.34,228.47,228.26,228.3,2269.0,214.4593,214.5814,214.3841,214.4217,2269.0
2022-11-16 10:50:00,228.36,228.46,228.03,228.04,2112.0,214.4781,214.572,214.1681,214.1775,2112.0
2022-11-16 10:55:00,227.93,228.07,227.83,227.83,1722.0,214.0742,214.2057,213.9803,213.9803,1722.0
2022-11-16 11:00:00,227.88,228.13,227.88,227.91,1608.0,214.0272,214.262,214.0272,214.0554,1608.0
2022-11-16 11:05:00,227.88,227.93,227.77,227.93,1395.0,214.0272,214.0742,213.9239,214.0742,1395.0
2022-11-16 11:10:00,228.12,228.47,227.98,228.3,4617.0,214.2526,214.5814,214.1212,214.4217,4617.0
2022-11-16 11:15:00,228.19,228.26,227.94,228.26,2831.0,214.3184,214.3841,214.0836,214.3841,2831.0
2022-11-16 11:20:00,228.3,228.31,228.2,228.21,300.0,214.4217,214.4311,214.3278,214.3372,300.0
2022-11-16 11:25:00,228.1,228.11,227.85,227.85,6093.0,214.2339,214.2433,213.9991,213.9991,6093.0
2022-11-16 11:30:00,227.87,227.95,227.47,227.48,2754.0,214.0178,214.093,213.6422,213.6515,2754.0
2022-11-16 11:35:00,227.28,227.38,227.09,227.22,2456.0,213.4637,213.5576,213.2853,213.4074,2456.0
2022-11-16 11:40:00,227.29,227.59,227.29,227.51,897.0,213.4731,213.7549,213.4731,213.6797,897.0
2022-11-16 11:45:00,227.56,227.81,227.45,227.73,3318.0,213.7267,213.9615,213.6234,213.8864,3318.0
2022-11-16 11:50:00,227.83,228.01,227.8,228.01,500.0,213.9803,214.1493,213.9521,214.1493,500.0
2022-11-16 11:55:00,228.02,228.38,228.02,228.31,4153.0,214.1587,214.4968,214.1587,214.4311,4153.0
2022-11-16 12:00:00,228.31,228.31,227.87,228.0,2751.0,214.4311,214.4311,214.0178,214.1399,2751.0
2022-11-16 12:05:00,228.03,228.11,227.88,228.04,656.0,214.1681,214.2433,214.0272,214.1775,656.0
2022-11-16 12:10:00,227.99,228.14,227.98,228.06,2053.0,214.1305,214.2714,214.1212,214.1963,2053.0
2022-11-16 12:15:00,228.08,228.1,227.9,227.9,5041.0,214.2151,214.2339,214.046,214.046,5041.0
2022-11-16 12:20:00,227.78,227.99,227.15,227.35,34865.0,213.9333,214.1305,213.3416,213.5295,34865.0
2022-11-16 12:25:00,227.21,228.16,227.21,227.8,2269.0,213.398,214.2902,213.398,213.9521,2269.0
2022-11-16 12:30:00,227.77,228.1,227.63,228.1,2537.0,213.9239,214.2339,213.7924,214.2339,2537.0
2022-11-16 12:35:00,227.96,228.05,227.96,228.04,300.0,214.1024,214.1869,214.1024,214.1775,300.0
2022-11-16 12:40:00,227.95,228.32,227.76,228.22,2571.0,214.093,214.4405,213.9145,214.3466,2571.0
2022-11-16 12:45:00,228.12,228.46,228.04,228.2,5852.0,214.2526,214.572,214.1775,214.3278,5852.0
2022-11-16 12:50:00,228.29,228.42,227.95,228.0,10210.0,214.4123,214.5344,214.093,214.1399,10210.0
2022-11-16 12:55:00,227.94,227.94,227.67,227.67,1107.0,214.0836,214.0836,213.83,213.83,1107.0
2022-11-16 13:00:00,227.48,227.94,227.48,227.79,2702.0,213.6515,214.0836,213.6515,213.9427,2702.0
2022-11-16 13:05:00,227.8,227.81,227.67,227.75,1600.0,213.9521,213.9615,213.83,213.9051,1600.0
2022-11-16 13:10:00,227.74,227.9,227.63,227.81,3509.0,213.8957,214.046,213.7924,213.9615,3509.0
2022-11-16 13:15:00,227.77,227.87,227.71,227.71,1709.0,213.9239,214.0178,213.8676,213.8676,1709.0
2022-11-16 13:20:00,227.56,227.61,227.5,227.51,1912.0,213.7267,213.7736,213.6703,213.6797,1912.0
2022-11-16 13:25:00,227.63,227.63,227.39,227.39,1567.0,213.7924,213.7924,213.567,213.567,1567.0
2022-11-16 13:30:00,227.25,227.25,226.74,226.76,2069.0,213.4355,213.4355,212.9565,212.9753,2069.0
2022-11-16 13:35:00,226.8,226.9,226.72,226.83,3526.0,213.0129,213.1068,212.9377,213.0411,3526.0
2022-11-16 13:40:00,226.9,227.08,226.85,227.08,5381.0,213.1068,213.2759,213.0598,213.2759,5381.0
2022-11-16 13:45:00,226.99,227.2,226.83,226.84,8637.0,213.1913,213.3886,213.0411,213.0505,8637.0
2022-11-16 13:50:00,226.83,226.83,226.62,226.77,2327.0,213.0411,213.0411,212.8438,212.9847,2327.0
2022-11-16 13:55:00,226.71,226.9,226.62,226.62,1100.0,212.9284,213.1068,212.8438,212.8438,1100.0
2022-11-16 14:00:00,226.54,226.76,226.54,226.72,2431.0,212.7687,212.9753,212.7687,212.9377,2431.0
2022-11-16 14:05:00,226.69,226.85,226.68,226.85,2295.0,212.9096,213.0598,212.9002,213.0598,2295.0
2022-11-16 14:10:00,226.88,226.91,226.75,226.84,2621.0,213.088,213.1162,212.9659,213.0505,2621.0
2022-11-16 14:15:00,226.9,226.93,226.67,226.89,3820.0,213.1068,213.135,212.8908,213.0974,3820.0
2022-11-16 14:20:00,226.83,227.0,226.74,226.95,5513.0,213.0411,213.2007,212.9565,213.1538,5513.0
2022-11-16 14:25:00,227.04,227.06,226.91,226.94,1742.0,213.2383,213.2571,213.1162,213.1444,1742.0
2022-11-16 14:30:00,226.96,226.96,226.45,226.56,1602.0,213.1632,213.1632,212.6842,212.7875,1602.0
2022-11-16 14:35:00,226.63,226.86,226.58,226.86,1602.0,212.8532,213.0692,212.8063,213.0692,1602.0
2022-11-16 14:40:00,226.87,227.1,226.87,227.0,1163.0,213.0786,213.2946,213.0786,213.2007,1163.0
2022-11-16 14:45:00,226.87,226.96,226.74,226.77,1608.0,213.0786,213.1632,212.9565,212.9847,1608.0
2022-11-16 14:50:00,226.7,227.15,226.69,227.01,3000.0,212.919,213.3416,212.9096,213.2101,3000.0
2022-11-16 14:55:00,226.93,227.06,226.83,227.0,2050.0,213.135,213.2571,213.0411,213.2007,2050.0
2022-11-16 15:00:00,226.98,227.21,226.81,226.81,1673.0,213.1819,213.398,213.0223,213.0223,1673.0
2022-11-16 15:05:00,226.97,226.97,226.27,226.35,3443.0,213.1726,213.1726,212.5151,212.5902,3443.0
2022-11-16 15:10:00,226.39,226.56,226.39,226.54,2300.0,212.6278,212.7875,212.6278,212.7687,2300.0
2022-11-16 15:15:00,226.62,226.62,226.22,226.36,3347.0,212.8438,212.8438,212.4681,212.5996,3347.0
2022-11-16 15:20:00,226.39,226.89,226.34,226.89,4278.0,212.6278,213.0974,212.5808,213.0974,4278.0
2022-11-16 15:25:00,226.89,227.03,226.81,226.92,3673.0,213.0974,213.2289,213.0223,213.1256,3673.0
2022-11-16 15:30:00,227.01,227.02,226.82,226.89,4254.0,213.2101,213.2195,213.0317,213.0974,4254.0
2022-11-16 15:35:00,226.89,227.21,226.88,227.07,5981.0,213.0974,213.398,213.088,213.2665,5981.0
2022-11-16 15:40:00,227.06,227.33,226.98,227.31,7164.0,213.2571,213.5107,213.1819,213.4919,7164.0
2022-11-16 15:45:00,227.26,227.37,227.18,227.37,14239.0,213.4449,213.5482,213.3698,213.5482,14239.0
2022-11-16 15:50:00,227.39,227.92,227.39,227.81,25553.0,213.567,214.0648,213.567,213.9615,25553.0
2022-11-16 15:55:00,227.68,227.77,227.46,227.7,40927.0,213.8394,213.9239,213.6328,213.8582,40927.0
2022-11-17 09:30:00,225.23,226.43,224.88,224.9,8509.0,211.5383,212.6654,211.2096,211.2284,8509.0
2022-11-17 09:35:00,225.06,225.39,224.8,224.92,5515.0,211.3787,211.6886,211.1345,211.2472,5515.0
2022-11-17 09:40:00,224.25,224.72,224.03,224.11,3601.0,210.6179,211.0593,210.4113,210.4864,3601.0
2022-11-17 09:45:00,224.17,224.54,224.16,224.31,1961.0,210.5428,210.8903,210.5334,210.6743,1961.0
2022-11-17 09:50:00,224.54,224.54,224.23,224.23,612.0,210.8903,210.8903,210.5991,210.5991,612.0
2022-11-17 09:55:00,224.15,224.15,223.39,223.39,2540.0,210.524,210.524,209.8102,209.8102,2540.0
2022-11-17 10:00:00,223.55,224.16,223.55,223.86,5022.0,209.9605,210.5334,209.9605,210.2516,5022.0
2022-11-17 10:05:00,223.99,224.15,223.64,223.7,4660.0,210.3737,210.524,210.045,210.1013,4660.0
2022-11-17 10:10:00,223.7,224.14,223.7,223.87,4625.0,210.1013,210.5146,210.1013,210.261,4625.0
2022-11-17 10:15:00,223.69,223.83,223.13,223.2,5003.0,210.0919,210.2234,209.566,209.6317,5003.0
2022-11-17 10:20:00,223.37,223.61,222.84,223.06,9266.0,209.7914,210.0168,209.2936,209.5002,9266.0
2022-11-17 10:25:00,223.09,223.47,223.08,223.2,1549.0,209.5284,209.8853,209.519,209.6317,1549.0
2022-11-17 10:30:00,223.08,223.08,222.35,222.35,4026.0,209.519,209.519,208.8334,208.8334,4026.0
2022-11-17 10:35:00,222.49,222.5,221.6,221.85,13948.0,208.9649,208.9743,208.129,208.3638,13948.0
2022-11-17 10:40:00,221.75,221.98,221.55,221.94,5151.0,208.2699,208.4859,208.082,208.4483,5151.0
2022-11-17 10:45:00,221.8,221.8,221.6,221.67,3264.0,208.3168,208.3168,208.129,208.1947,3264.0
2022-11-17 10:50:00,221.52,221.8,221.37,221.45,1900.0,208.0539,208.3168,207.913,207.9881,1900.0
2022-11-17 10:55:00,221.38,222.0,221.23,222.0,2502.0,207.9224,208.5047,207.7815,208.5047,2502.0
2022-11-17 11:00:00,221.93,222.22,221.93,221.99,5352.0,208.4389,208.7113,208.4389,208.4953,5352.0
2022-11-17 11:05:00,222.1,222.27,222.08,222.1,2000.0,208.5986,208.7583,208.5798,208.5986,2000.0
2022-11-17 11:10:00,222.1,222.25,221.87,222.25,4688.0,208.5986,208.7395,208.3826,208.7395,4688.0
2022-11-17 11:15:00,222.2,222.43,222.08,222.2,4107.0,208.6925,208.9085,208.5798,208.6925,4107.0
2022-11-17 11:20:00,222.21,222.38,222.14,222.3,2903.0,208.7019,208.8616,208.6362,208.7864,2903.0
2022-11-17 11:25:00,222.26,222.59,222.24,222.47,6036.0,208.7489,209.0588,208.7301,208.9461,6036.0
2022-11-17 11:30:00,222.52,222.57,222.28,222.47,11475.0,208.9931,209.04,208.7677,208.9461,11475.0
2022-11-17 11:35:00,222.48,222.69,222.32,222.56,4715.0,208.9555,209.1527,208.8052,209.0306,4715.0
2022-11-17 11:40:00,222.56,222.87,222.56,222.87,502.0,209.0306,209.3218,209.0306,209.3218,502.0
2022-11-17 11:45:00,222.95,223.08,222.87,223.03,11174.0,209.3969,209.519,209.3218,209.4721,11174.0
2022-11-17 11:50:00,223.03,223.04,222.7,222.75,6283.0,209.4721,209.4815,209.1621,209.2091,6283.0
2022-11-17 11:55:00,222.85,223.67,222.85,223.45,15244.0,209.303,210.0732,209.303,209.8665,15244.0
2022-11-17 12:00:00,223.53,224.03,223.48,224.0,28630.0,209.9417,210.4113,209.8947,210.3831,28630.0
2022-11-17 12:05:00,224.09,224.17,223.82,224.02,9805.0,210.4676,210.5428,210.214,210.4019,9805.0
2022-11-17 12:10:00,223.96,224.22,223.77,223.77,13529.0,210.3455,210.5897,210.1671,210.1671,13529.0
2022-11-17 12:15:00,223.6,223.62,223.48,223.62,3399.0,210.0074,210.0262,209.8947,210.0262,3399.0
2022-11-17 12:20:00,223.62,223.72,223.55,223.62,2800.0,210.0262,210.1201,209.9605,210.0262,2800.0
2022-11-17 12:25:00,223.72,223.88,223.71,223.88,1096.0,210.1201,210.2704,210.1107,210.2704,1096.0
2022-11-17 12:30:00,223.84,224.06,223.84,223.86,4125.0,210.2328,210.4394,210.2328,210.2516,4125.0
2022-11-17 12:35:00,223.84,224.11,223.84,224.09,884.0,210.2328,210.4864,210.2328,210.4676,884.0
2022-11-17 12:40:00,224.15,224.4,224.15,224.4,2429.0,210.524,210.7588,210.524,210.7588,2429.0
2022-11-17 12:45:00,224.48,224.57,224.48,224.56,1992.0,210.8339,210.9184,210.8339,210.9091,1992.0
2022-11-17 12:50:00,224.6,224.99,224.59,224.74,5286.0,210.9466,211.3129,210.9372,211.0781,5286.0
2022-11-17 12:55:00,224.75,224.91,224.59,224.8,4263.0,211.0875,211.2378,210.9372,211.1345,4263.0
2022-11-17 13:00:00,224.75,224.99,224.75,224.8,1654.0,211.0875,211.3129,211.0875,211.1345,1654.0
2022-11-17 13:05:00,224.79,224.91,224.59,224.65,4077.0,211.1251,211.2378,210.9372,210.9936,4077.0
2022-11-17 13:10:00,224.68,225.03,224.68,224.77,9254.0,211.0218,211.3505,211.0218,211.1063,9254.0
2022-11-17 13:15:00,224.84,225.01,224.77,224.99,15658.0,211.172,211.3317,211.1063,211.3129,15658.0
2022-11-17 13:20:00,225.05,225.31,224.86,224.86,6144.0,211.3693,211.6135,211.1908,211.1908,6144.0
2022-11-17 13:25:00,224.91,224.97,224.81,224.91,3875.0,211.2378,211.2941,211.1439,211.2378,3875.0
2022-11-17 13:30:00,224.87,224.93,224.73,224.73,2984.0,211.2002,211.2566,211.0687,211.0687,2984.0
2022-11-17 13:35:00,224.84,225.35,224.84,225.35,4780.0,211.172,211.651,211.172,211.651,4780.0
2022-11-17 13:40:00,225.43,225.43,225.04,225.23,3320.0,211.7262,211.7262,211.3599,211.5383,3320.0
2022-11-17 13:45:00,225.18,225.18,224.97,225.06,2001.0,211.4914,211.4914,211.2941,211.3787,2001.0
2022-11-17 13:50:00,225.14,225.31,225.01,225.18,7783.0,211.4538,211.6135,211.3317,211.4914,7783.0
2022-11-17 13:55:00,225.23,225.36,225.07,225.36,2655.0,211.5383,211.6604,211.3881,211.6604,2655.0
2022-11-17 14:00:00,225.54,225.7,225.47,225.64,2942.0,211.8295,211.9798,211.7637,211.9234,2942.0
2022-11-17 14:05:00,225.56,225.74,225.39,225.5,3869.0,211.8483,212.0173,211.6886,211.7919,3869.0
2022-11-17 14:10:00,225.43,225.44,225.08,225.23,3011.0,211.7262,211.7356,211.3974,211.5383,3011.0
2022-11-17 14:15:00,225.28,225.28,224.98,225.11,4692.0,211.5853,211.5853,211.3035,211.4256,4692.0
2022-11-17 14:20:00,225.05,225.21,224.9,225.21,2152.0,211.3693,211.5195,211.2284,211.5195,2152.0
2022-11-17 14:25:00,225.18,225.32,225.15,225.18,2868.0,211.4914,211.6229,211.4632,211.4914,2868.0
2022-11-17 14:30:00,225.16,225.43,225.16,225.26,4079.0,211.4726,211.7262,211.4726,211.5665,4079.0
2022-11-17 14:35:00,225.25,225.33,225.12,225.33,2212.0,211.5571,211.6322,211.435,211.6322,2212.0
2022-11-17 14:40:00,225.16,225.25,224.95,225.03,4614.0,211.4726,211.5571,211.2753,211.3505,4614.0
2022-11-17 14:45:00,224.99,225.31,224.85,225.24,3539.0,211.3129,211.6135,211.1814,211.5477,3539.0
2022-11-17 14:50:00,225.17,225.49,225.17,225.49,3743.0,211.482,211.7825,211.482,211.7825,3743.0
2022-11-17 14:55:00,225.52,225.52,225.35,225.49,3589.0,211.8107,211.8107,211.651,211.7825,3589.0
2022-11-17 15:00:00,225.58,225.59,225.23,225.31,6678.0,211.867,211.8764,211.5383,211.6135,6678.0
2022-11-17 15:05:00,225.35,225.53,225.29,225.3,5163.0,211.651,211.8201,211.5947,211.6041,5163.0
2022-11-17 15:10:00,225.29,225.35,225.13,225.13,3254.0,211.5947,211.651,211.4444,211.4444,3254.0
2022-11-17 15:15:00,225.13,225.14,224.88,224.94,6934.0,211.4444,211.4538,211.2096,211.266,6934.0
2022-11-17 15:20:00,224.89,225.11,224.78,224.92,6093.0,211.219,211.4256,211.1157,211.2472,6093.0
2022-11-17 15:25:00,225.11,225.11,224.83,224.88,8019.0,211.4256,211.4256,211.1626,211.2096,8019.0
2022-11-17 15:30:00,224.84,225.12,224.83,225.05,5608.0,211.172,211.435,211.1626,211.3693,5608.0
2022-11-17 15:35:00,225.02,225.28,224.97,225.21,6161.0,211.3411,211.5853,211.2941,211.5195,6161.0
2022-11-17 15:40:00,225.22,225.42,225.22,225.36,7654.0,211.5289,211.7168,211.5289,211.6604,7654.0
2022-11-17 15:45:00,225.32,225.82,225.32,225.8,15586.0,211.6229,212.0925,211.6229,212.0737,15586.0
2022-11-17 15:50:00,225.83,225.9,225.45,225.45,14537.0,212.1019,212.1676,211.745,211.745,14537.0
2022-11-17 15:55:00,225.39,226.55,225.29,226.5,41266.0,211.6886,212.7781,211.5947,212.7311,41266.0
2022-11-18 09:30:00,229.21,229.21,227.38,227.87,41499.0,215.2764,215.2764,213.5576,214.0178,41499.0
2022-11-18 09:35:00,227.59,228.28,227.58,228.22,1200.0,213.7549,214.4029,213.7455,214.3466,1200.0
2022-11-18 09:40:00,228.01,228.08,227.34,227.56,1579.0,214.1493,214.2151,213.5201,213.7267,1579.0
2022-11-18 09:45:00,227.55,228.06,227.42,227.55,1933.0,213.7173,214.1963,213.5952,213.7173,1933.0
2022-11-18 09:50:00,227.6,227.6,227.04,227.04,953.0,213.7643,213.7643,213.2383,213.2383,953.0
2022-11-18 09:55:00,227.26,227.46,226.9,226.91,2532.0,213.4449,213.6328,213.1068,213.1162,2532.0
2022-11-18 10:00:00,227.08,227.37,226.75,227.06,4183.0,213.2759,213.5482,212.9659,213.2571,4183.0
2022-11-18 10:05:00,227.23,227.34,226.53,226.79,2930.0,213.4167,213.5201,212.7593,213.0035,2930.0
2022-11-18 10:10:00,226.81,227.39,226.75,227.2,2076.0,213.0223,213.567,212.9659,213.3886,2076.0
2022-11-18 10:15:00,227.39,227.6,227.18,227.49,3115.0,213.567,213.7643,213.3698,213.6609,3115.0
2022-11-18 10:20:00,227.49,227.94,227.35,227.76,2299.0,213.6609,214.0836,213.5295,213.9145,2299.0
2022-11-18 10:25:00,227.71,227.74,227.1,227.68,3108.0,213.8676,213.8957,213.2946,213.8394,3108.0
2022-11-18 10:30:00,227.8,227.8,227.37,227.44,3123.0,213.9521,213.9521,213.5482,213.614,3123.0
2022-11-18 10:35:00,227.38,227.77,227.34,227.46,3274.0,213.5576,213.9239,213.5201,213.6328,3274.0
2022-11-18 10:40:00,227.48,227.64,227.0,227.03,2582.0,213.6515,213.8018,213.2007,213.2289,2582.0
2022-11-18 10:45:00,227.24,227.41,227.13,227.14,2375.0,213.4261,213.5858,213.3228,213.3322,2375.0
2022-11-18 10:50:00,227.12,227.12,226.85,227.04,2461.0,213.3134,213.3134,213.0598,213.2383,2461.0
2022-11-18 10:55:00,227.18,227.18,226.65,226.69,2083.0,213.3698,213.3698,212.872,212.9096,2083.0
2022-11-18 11:00:00,226.62,226.8,226.42,226.42,3020.0,212.8438,213.0129,212.656,212.656,3020.0
2022-11-18 11:05:00,226.45,226.79,226.44,226.7,3672.0,212.6842,213.0035,212.6748,212.919,3672.0
2022-11-18 11:10:00,226.63,226.93,226.61,226.89,3133.0,212.8532,213.135,212.8344,213.0974,3133.0
2022-11-18 11:15:00,226.79,226.99,226.59,226.98,3615.0,213.0035,213.1913,212.8157,213.1819,3615.0
2022-11-18 11:20:00,226.93,226.93,226.63,226.65,3931.0,213.135,213.135,212.8532,212.872,3931.0
2022-11-18 11:25:00,226.62,226.89,226.49,226.59,13616.0,212.8438,213.0974,212.7217,212.8157,13616.0
2022-11-18 11:30:00,226.72,226.97,226.72,226.97,1455.0,212.9377,213.1726,212.9377,213.1726,1455.0
2022-11-18 11:35:00,226.67,226.69,226.21,226.22,2576.0,212.8908,212.9096,212.4588,212.4681,2576.0
2022-11-18 11:40:00,226.29,226.47,226.17,226.34,1946.0,212.5339,212.7029,212.4212,212.5808,1946.0
2022-11-18 11:45:00,226.31,226.4,226.08,226.17,4478.0,212.5527,212.6372,212.3367,212.4212,4478.0
2022-11-18 11:50:00,226.18,226.34,226.12,226.34,3444.0,212.4306,212.5808,212.3742,212.5808,3444.0
2022-11-18 11:55:00,226.38,226.75,226.38,226.5,1209.0,212.6184,212.9659,212.6184,212.7311,1209.0
2022-11-18 12:00:00,226.43,226.54,226.33,226.41,2747.0,212.6654,212.7687,212.5715,212.6466,2747.0
2022-11-18 12:05:00,226.18,226.23,225.96,226.23,2201.0,212.4306,212.4775,212.2239,212.4775,2201.0
2022-11-18 12:10:00,226.03,226.19,226.03,226.06,899.0,212.2897,212.44,212.2897,212.3179,899.0
2022-11-18 12:15:00,226.03,226.03,225.44,225.5,4673.0,212.2897,212.2897,211.7356,211.7919,4673.0
2022-11-18 12:20:00,225.36,225.5,225.31,225.46,2300.0,211.6604,211.7919,211.6135,211.7543,2300.0
2022-11-18 12:25:00,225.52,226.15,225.52,226.15,2982.0,211.8107,212.4024,211.8107,212.4024,2982.0
2022-11-18 12:30:00,226.13,226.13,225.76,225.78,3661.0,212.3836,212.3836,212.0361,212.0549,3661.0
2022-11-18 12:35:00,225.92,226.31,225.91,226.29,2820.0,212.1864,212.5527,212.177,212.5339,2820.0
2022-11-18 12:40:00,226.24,226.24,225.86,225.96,1910.0,212.4869,212.4869,212.13,212.2239,1910.0
2022-11-18 12:45:00,225.86,225.89,225.66,225.7,2092.0,212.13,212.1582,211.9422,211.9798,2092.0
2022-11-18 12:50:00,225.61,225.76,225.46,225.51,3581.0,211.8952,212.0361,211.7543,211.8013,3581.0
2022-11-18 12:55:00,225.5,225.86,225.47,225.8,4130.0,211.7919,212.13,211.7637,212.0737,4130.0
2022-11-18 13:00:00,225.77,225.78,225.52,225.76,3594.0,212.0455,212.0549,211.8107,212.0361,3594.0
2022-11-18 13:05:00,225.72,226.21,225.71,226.16,3300.0,211.9985,212.4588,211.9891,212.4118,3300.0
2022-11-18 13:10:00,226.09,226.2,226.0,226.01,3029.0,212.346,212.4494,212.2615,212.2709,3029.0
2022-11-18 13:15:00,225.85,225.87,225.69,225.71,1843.0,212.1206,212.1394,211.9704,211.9891,1843.0
2022-11-18 13:20:00,225.71,225.78,225.54,225.77,6686.0,211.9891,212.0549,211.8295,212.0455,6686.0
2022-11-18 13:25:00,225.72,226.26,225.72,226.21,4236.0,211.9985,212.5057,211.9985,212.4588,4236.0
2022-11-18 13:30:00,226.09,226.19,226.03,226.17,1602.0,212.346,212.44,212.2897,212.4212,1602.0
2022-11-18 13:35:00,226.02,226.02,225.72,225.72,1503.0,212.2803,212.2803,211.9985,211.9985,1503.0
2022-11-18 13:40:00,225.76,225.94,225.69,225.69,3168.0,212.0361,212.2052,211.9704,211.9704,3168.0
2022-11-18 13:45:00,225.64,225.74,225.31,225.32,3266.0,211.9234,212.0173,211.6135,211.6229,3266.0
2022-11-18 13:50:00,225.38,225.63,225.38,225.63,2254.0,211.6792,211.914,211.6792,211.914,2254.0
2022-11-18 13:55:00,225.69,225.78,225.66,225.78,2279.0,211.9704,212.0549,211.9422,212.0549,2279.0
2022-11-18 14:00:00,225.84,226.25,225.78,226.09,4022.0,212.1112,212.4963,212.0549,212.346,4022.0
2022-11-18 14:05:00,226.07,226.07,225.86,225.89,11404.0,212.3273,212.3273,212.13,212.1582,11404.0
2022-11-18 14:10:00,225.91,225.95,225.77,225.77,2444.0,212.177,212.2146,212.0455,212.0455,2444.0
2022-11-18 14:15:00,225.87,226.27,225.83,226.26,4997.0,212.1394,212.5151,212.1019,212.5057,4997.0
2022-11-18 14:20:00,226.18,226.35,226.16,226.16,1962.0,212.4306,212.5902,212.4118,212.4118,1962.0
2022-11-18 14:25:00,226.19,226.24,226.11,226.22,1850.0,212.44,212.4869,212.3648,212.4681,1850.0
2022-11-18 14:30:00,226.17,226.41,226.09,226.25,3451.0,212.4212,212.6466,212.346,212.4963,3451.0
2022-11-18 14:35:00,226.2,226.2,225.76,225.82,3841.0,212.4494,212.4494,212.0361,212.0925,3841.0
2022-11-18 14:40:00,225.8,225.96,225.79,225.84,4555.0,212.0737,212.2239,212.0643,212.1112,4555.0
2022-11-18 14:45:00,225.71,225.96,225.71,225.87,3349.0,211.9891,212.2239,211.9891,212.1394,3349.0
2022-11-18 14:50:00,225.89,225.99,225.8,225.8,2194.0,212.1582,212.2521,212.0737,212.0737,2194.0
2022-11-18 14:55:00,225.74,225.92,225.74,225.92,3034.0,212.0173,212.1864,212.0173,212.1864,3034.0
2022-11-18 15:00:00,225.97,226.41,225.97,226.3,2142.0,212.2333,212.6466,212.2333,212.5433,2142.0
2022-11-18 15:05:00,226.35,226.46,226.27,226.44,3261.0,212.5902,212.6936,212.5151,212.6748,3261.0
2022-11-18 15:10:00,226.5,226.63,226.45,226.52,5035.0,212.7311,212.8532,212.6842,212.7499,5035.0
2022-11-18 15:15:00,226.55,226.59,226.26,226.45,4024.0,212.7781,212.8157,212.5057,212.6842,4024.0
2022-11-18 15:20:00,226.4,226.41,226.24,226.34,3461.0,212.6372,212.6466,212.4869,212.5808,3461.0
2022-11-18 15:25:00,226.38,226.91,226.38,226.91,2729.0,212.6184,213.1162,212.6184,213.1162,2729.0
2022-11-18 15:30:00,226.91,227.08,226.79,226.8,10587.0,213.1162,213.2759,213.0035,213.0129,10587.0
2022-11-18 15:35:00,226.78,227.02,226.71,227.0,12611.0,212.9941,213.2195,212.9284,213.2007,12611.0
2022-11-18 15:40:00,227.05,227.24,226.95,227.21,10724.0,213.2477,213.4261,213.1538,213.398,10724.0
2022-11-18 15:45:00,227.16,227.27,227.03,227.22,8603.0,213.351,213.4543,213.2289,213.4074,8603.0
2022-11-18 15:50:00,227.29,227.41,226.64,226.75,22870.0,213.4731,213.5858,212.8626,212.9659,22870.0
2022-11-18 15:55:00,226.63,227.15,226.56,226.92,53958.0,212.8532,213.3416,212.7875,213.1256,53958.0
2022-11-21 09:30:00,226.65,227.21,226.59,226.89,12352.0,212.872,213.398,212.8157,213.0974,12352.0
2022-11-21 09:35:00,226.92,227.04,226.69,226.86,1546.0,213.1256,213.2383,212.9096,213.0692,1546.0
2022-11-21 09:40:00,226.87,227.33,226.87,227.27,7085.0,213.0786,213.5107,213.0786,213.4543,7085.0
2022-11-21 09:45:00,227.15,228.05,226.97,227.87,4427.0,213.3416,214.1869,213.1726,214.0178,4427.0
2022-11-21 09:50:00,227.66,228.23,227.66,228.2,7032.0,213.8206,214.356,213.8206,214.3278,7032.0
2022-11-21 09:55:00,228.29,228.69,228.13,228.69,3100.0,214.4123,214.788,214.262,214.788,3100.0
2022-11-21 10:00:00,228.71,228.9,228.65,228.71,3737.0,214.8068,214.9852,214.7504,214.8068,3737.0
2022-11-21 10:05:00,228.7,228.71,228.36,228.48,3798.0,214.7974,214.8068,214.4781,214.5908,3798.0
2022-11-21 10:10:00,228.28,228.29,227.96,227.96,2328.0,214.4029,214.4123,214.1024,214.1024,2328.0
2022-11-21 10:15:00,228.05,228.07,227.51,227.51,4146.0,214.1869,214.2057,213.6797,213.6797,4146.0
2022-11-21 10:20:00,227.5,227.62,227.06,227.17,10121.0,213.6703,213.783,213.2571,213.3604,10121.0
2022-11-21 10:25:00,227.17,227.49,227.13,227.49,2673.0,213.3604,213.6609,213.3228,213.6609,2673.0
2022-11-21 10:30:00,227.36,227.64,227.31,227.38,1314.0,213.5388,213.8018,213.4919,213.5576,1314.0
2022-11-21 10:35:00,227.53,228.0,227.28,228.0,8521.0,213.6985,214.1399,213.4637,214.1399,8521.0
2022-11-21 10:40:00,227.98,228.29,227.58,227.8,4185.0,214.1212,214.4123,213.7455,213.9521,4185.0
2022-11-21 10:45:00,227.69,227.69,227.53,227.63,838.0,213.8488,213.8488,213.6985,213.7924,838.0
2022-11-21 10:50:00,227.52,227.54,227.19,227.28,2328.0,213.6891,213.7079,213.3792,213.4637,2328.0
2022-11-21 10:55:00,227.2,227.4,227.18,227.2,3663.0,213.3886,213.5764,213.3698,213.3886,3663.0
2022-11-21 11:00:00,227.18,227.38,227.12,227.38,2362.0,213.3698,213.5576,213.3134,213.5576,2362.0
2022-11-21 11:05:00,227.43,227.49,227.15,227.22,6329.0,213.6046,213.6609,213.3416,213.4074,6329.0
2022-11-21 11:10:00,227.07,227.07,226.8,226.8,3189.0,213.2665,213.2665,213.0129,213.0129,3189.0
2022-11-21 11:15:00,226.91,227.01,226.75,226.75,3291.0,213.1162,213.2101,212.9659,212.9659,3291.0
2022-11-21 11:20:00,226.8,227.03,226.73,227.03,4158.0,213.0129,213.2289,212.9471,213.2289,4158.0
2022-11-21 11:25:00,226.99,227.0,226.75,226.75,3291.0,213.1913,213.2007,212.9659,212.9659,3291.0
2022-11-21 11:30:00,226.83,226.84,226.46,226.47,2117.0,213.0411,213.0505,212.6936,212.7029,2117.0
2022-11-21 11:35:00,226.59,226.72,226.54,226.54,2746.0,212.8157,212.9377,212.7687,212.7687,2746.0
2022-11-21 11:40:00,226.64,226.85,226.64,226.8,2650.0,212.8626,213.0598,212.8626,213.0129,2650.0
2022-11-21 11:45:00,226.89,227.14,226.88,227.1,1336.0,213.0974,213.3322,213.088,213.2946,1336.0
2022-11-21 11:50:00,227.1,227.22,227.01,227.06,1582.0,213.2946,213.4074,213.2101,213.2571,1582.0
2022-11-21 11:55:00,227.05,227.08,226.32,226.59,7515.0,213.2477,213.2759,212.5621,212.8157,7515.0
2022-11-21 12:00:00,226.61,226.82,226.47,226.65,5280.0,212.8344,213.0317,212.7029,212.872,5280.0
2022-11-21 12:05:00,226.67,226.84,226.61,226.84,8075.0,212.8908,213.0505,212.8344,213.0505,8075.0
2022-11-21 12:10:00,226.87,227.03,226.85,226.9,2717.0,213.0786,213.2289,213.0598,213.1068,2717.0
2022-11-21 12:15:00,226.87,227.04,226.85,226.85,1642.0,213.0786,213.2383,213.0598,213.0598,1642.0
2022-11-21 12:20:00,226.89,226.89,226.71,226.74,1547.0,213.0974,213.0974,212.9284,212.9565,1547.0
2022-11-21 12:25:00,226.77,227.06,226.77,226.89,2868.0,212.9847,213.2571,212.9847,213.0974,2868.0
2022-11-21 12:30:00,226.89,227.11,226.88,227.08,3306.0,213.0974,213.304,213.088,213.2759,3306.0
2022-11-21 12:35:00,227.06,227.21,227.02,227.02,2039.0,213.2571,213.398,213.2195,213.2195,2039.0
2022-11-21 12:40:00,227.07,227.18,227.03,227.03,800.0,213.2665,213.3698,213.2289,213.2289,800.0
2022-11-21 12:45:00,227.09,227.15,226.78,226.78,4177.0,213.2853,213.3416,212.9941,212.9941,4177.0
2022-11-21 12:50:00,226.67,226.88,226.67,226.88,1384.0,212.8908,213.088,212.8908,213.088,1384.0
2022-11-21 12:55:00,226.92,226.97,226.78,226.87,5871.0,213.1256,213.1726,212.9941,213.0786,5871.0
2022-11-21 13:00:00,226.86,227.14,226.85,227.07,1284.0,213.0692,213.3322,213.0598,213.2665,1284.0
2022-11-21 13:05:00,227.21,227.28,227.11,227.28,4279.0,213.398,213.4637,213.304,213.4637,4279.0
2022-11-21 13:10:00,227.34,227.46,227.23,227.38,7787.0,213.5201,213.6328,213.4167,213.5576,7787.0
2022-11-21 13:15:00,227.35,227.35,227.23,227.23,813.0,213.5295,213.5295,213.4167,213.4167,813.0
2022-11-21 13:20:00,227.27,227.28,226.96,227.07,2385.0,213.4543,213.4637,213.1632,213.2665,2385.0
2022-11-21 13:25:00,227.14,227.22,227.04,227.22,1673.0,213.3322,213.4074,213.2383,213.4074,1673.0
2022-11-21 13:30:00,227.13,227.15,227.03,227.03,1730.0,213.3228,213.3416,213.2289,213.2289,1730.0
2022-11-21 13:35:00,227.19,227.3,227.01,227.3,2587.0,213.3792,213.4825,213.2101,213.4825,2587.0
2022-11-21 13:40:00,227.38,227.38,227.14,227.25,3749.0,213.5576,213.5576,213.3322,213.4355,3749.0
2022-11-21 13:45:00,227.25,227.31,227.08,227.15,2383.0,213.4355,213.4919,213.2759,213.3416,2383.0
2022-11-21 13:50:00,227.17,227.17,226.74,226.74,5855.0,213.3604,213.3604,212.9565,212.9565,5855.0
2022-11-21 13:55:00,226.8,226.85,226.54,226.54,7182.0,213.0129,213.0598,212.7687,212.7687,7182.0
2022-11-21 14:00:00,226.5,226.8,226.49,226.58,39331.0,212.7311,213.0129,212.7217,212.8063,39331.0
2022-11-21 14:05:00,226.54,226.87,226.51,226.77,13817.0,212.7687,213.0786,212.7405,212.9847,13817.0
2022-11-21 14:10:00,226.77,226.77,226.54,226.64,13261.0,212.9847,212.9847,212.7687,212.8626,13261.0
2022-11-21 14:15:00,226.67,226.77,226.62,226.63,3907.0,212.8908,212.9847,212.8438,212.8532,3907.0
2022-11-21 14:20:00,226.7,226.7,226.22,226.24,14892.0,212.919,212.919,212.4681,212.4869,14892.0
2022-11-21 14:25:00,226.28,226.4,226.17,226.17,2717.0,212.5245,212.6372,212.4212,212.4212,2717.0
2022-11-21 14:30:00,226.2,226.24,226.15,226.17,809.0,212.4494,212.4869,212.4024,212.4212,809.0
2022-11-21 14:35:00,226.22,226.36,226.05,226.36,1595.0,212.4681,212.5996,212.3085,212.5996,1595.0
2022-11-21 14:40:00,226.37,226.49,226.31,226.42,2645.0,212.609,212.7217,212.5527,212.656,2645.0
2022-11-21 14:45:00,226.42,226.46,226.29,226.29,3199.0,212.656,212.6936,212.5339,212.5339,3199.0
2022-11-21 14:50:00,226.31,226.61,226.27,226.55,2479.0,212.5527,212.8344,212.5151,212.7781,2479.0
2022-11-21 14:55:00,226.61,226.63,226.42,226.42,3439.0,212.8344,212.8532,212.656,212.656,3439.0
2022-11-21 15:00:00,226.38,226.56,226.38,226.47,3101.0,212.6184,212.7875,212.6184,212.7029,3101.0
2022-11-21 15:05:00,226.51,226.51,226.11,226.11,17787.0,212.7405,212.7405,212.3648,212.3648,17787.0
2022-11-21 15:10:00,226.08,226.17,225.95,226.11,8542.0,212.3367,212.4212,212.2146,212.3648,8542.0
2022-11-21 15:15:00,226.07,226.14,225.84,225.94,7472.0,212.3273,212.393,212.1112,212.2052,7472.0
2022-11-21 15:20:00,225.94,226.02,225.57,225.66,4456.0,212.2052,212.2803,211.8577,211.9422,4456.0
2022-11-21 15:25:00,225.69,225.82,225.53,225.81,4698.0,211.9704,212.0925,211.8201,212.0831,4698.0
2022-11-21 15:30:00,225.83,226.04,225.73,225.78,8168.0,212.1019,212.2991,212.0079,212.0549,8168.0
2022-11-21 15:35:00,225.8,226.01,225.77,225.89,6345.0,212.0737,212.2709,212.0455,212.1582,6345.0
2022-11-21 15:40:00,225.94,225.98,225.79,225.96,6891.0,212.2052,212.2427,212.0643,212.2239,6891.0
2022-11-21 15:45:00,225.96,226.13,225.91,226.12,16670.0,212.2239,212.3836,212.177,212.3742,16670.0
2022-11-21 15:50:00,226.1,226.38,225.95,226.14,66604.0,212.3554,212.6184,212.2146,212.393,66604.0
2022-11-21 15:55:00,226.11,226.15,225.71,226.1,77941.0,212.3648,212.4024,211.9891,212.3554,77941.0
2022-11-22 09:30:00,228.2,228.75,227.72,227.78,8011.0,214.3278,214.8443,213.877,213.9333,8011.0
2022-11-22 09:35:00,227.94,228.19,227.72,227.72,3024.0,214.0836,214.3184,213.877,213.877,3024.0
2022-11-22 09:40:00,228.0,228.04,227.84,228.04,400.0,214.1399,214.1775,213.9897,214.1775,400.0
2022-11-22 09:45:00,228.14,229.0,228.13,228.52,15136.0,214.2714,215.0791,214.262,214.6283,15136.0
2022-11-22 09:50:00,228.27,228.51,228.11,228.38,1635.0,214.3935,214.6189,214.2433,214.4968,1635.0
2022-11-22 09:55:00,228.42,228.69,228.41,228.54,2903.0,214.5344,214.788,214.525,214.6471,2903.0
2022-11-22 10:00:00,228.37,228.7,228.14,228.47,15289.0,214.4874,214.7974,214.2714,214.5814,15289.0
2022-11-22 10:05:00,228.54,228.64,228.09,228.09,12669.0,214.6471,214.741,214.2245,214.2245,12669.0
2022-11-22 10:10:00,228.21,228.47,228.08,228.46,3907.0,214.3372,214.5814,214.2151,214.572,3907.0
2022-11-22 10:15:00,228.73,228.73,228.06,228.31,18871.0,214.8256,214.8256,214.1963,214.4311,18871.0
2022-11-22 10:20:00,228.48,228.72,227.94,227.95,5681.0,214.5908,214.8162,214.0836,214.093,5681.0
2022-11-22 10:25:00,227.94,228.49,227.94,228.43,17192.0,214.0836,214.6002,214.0836,214.5438,17192.0
2022-11-22 10:30:00,228.64,228.64,228.25,228.25,1527.0,214.741,214.741,214.3747,214.3747,1527.0
2022-11-22 10:35:00,228.06,228.25,227.99,228.07,3440.0,214.1963,214.3747,214.1305,214.2057,3440.0
2022-11-22 10:40:00,228.11,228.4,228.11,228.14,10785.0,214.2433,214.5156,214.2433,214.2714,10785.0
2022-11-22 10:45:00,228.11,228.81,228.06,228.6,7127.0,214.2433,214.9007,214.1963,214.7035,7127.0
2022-11-22 10:50:00,228.8,228.8,228.44,228.62,11283.0,214.8913,214.8913,214.5532,214.7222,11283.0
2022-11-22 10:55:00,228.69,228.99,228.41,228.92,7166.0,214.788,215.0698,214.525,215.004,7166.0
2022-11-22 11:00:00,228.85,229.08,228.77,229.0,4946.0,214.9383,215.1543,214.8631,215.0791,4946.0
2022-11-22 11:05:00,229.02,229.11,228.92,229.11,1110.0,215.0979,215.1825,215.004,215.1825,1110.0
2022-11-22 11:10:00,229.16,229.43,229.05,229.21,7008.0,215.2294,215.483,215.1261,215.2764,7008.0
2022-11-22 11:15:00,229.23,229.25,228.8,229.03,4310.0,215.2952,215.314,214.8913,215.1073,4310.0
2022-11-22 11:20:00,229.01,229.04,228.34,228.43,5435.0,215.0885,215.1167,214.4593,214.5438,5435.0
2022-11-22 11:25:00,228.31,228.71,228.31,228.43,4463.0,214.4311,214.8068,214.4311,214.5438,4463.0
2022-11-22 11:30:00,228.4,228.6,228.21,228.4,3100.0,214.5156,214.7035,214.3372,214.5156,3100.0
2022-11-22 11:35:00,228.22,228.22,228.07,228.11,1243.0,214.3466,214.3466,214.2057,214.2433,1243.0
2022-11-22 11:40:00,227.96,227.96,227.68,227.91,1661.0,214.1024,214.1024,213.8394,214.0554,1661.0
2022-11-22 11:45:00,227.83,227.86,227.76,227.81,615.0,213.9803,214.0084,213.9145,213.9615,615.0
2022-11-22 11:50:00,227.79,227.95,227.74,227.95,3353.0,213.9427,214.093,213.8957,214.093,3353.0
2022-11-22 11:55:00,228.03,228.13,227.93,228.01,2206.0,214.1681,214.262,214.0742,214.1493,2206.0
2022-11-22 12:00:00,227.98,228.06,227.82,227.82,1448.0,214.1212,214.1963,213.9709,213.9709,1448.0
2022-11-22 12:05:00,227.82,227.88,227.74,227.76,786.0,213.9709,214.0272,213.8957,213.9145,786.0
2022-11-22 12:10:00,227.9,227.91,227.77,227.89,800.0,214.046,214.0554,213.9239,214.0366,800.0
2022-11-22 12:15:00,227.8,227.93,227.8,227.85,802.0,213.9521,214.0742,213.9521,213.9991,802.0
2022-11-22 12:20:00,227.72,227.77,227.54,227.64,3829.0,213.877,213.9239,213.7079,213.8018,3829.0
2022-11-22 12:25:00,227.55,227.75,227.44,227.75,4011.0,213.7173,213.9051,213.614,213.9051,4011.0
2022-11-22 12:30:00,227.83,227.83,227.71,227.76,772.0,213.9803,213.9803,213.8676,213.9145,772.0
2022-11-22 12:35:00,227.76,227.97,227.75,227.9,1850.0,213.9145,214.1118,213.9051,214.046,1850.0
2022-11-22 12:40:00,227.91,228.05,227.84,228.05,1788.0,214.0554,214.1869,213.9897,214.1869,1788.0
2022-11-22 12:45:00,228.02,228.02,227.92,227.93,1469.0,214.1587,214.1587,214.0648,214.0742,1469.0
2022-11-22 12:50:00,227.9,227.9,227.63,227.63,2401.0,214.046,214.046,213.7924,213.7924,2401.0
2022-11-22 12:55:00,227.59,227.6,227.15,227.28,9534.0,213.7549,213.7643,213.3416,213.4637,9534.0
2022-11-22 13:00:00,227.25,227.43,227.19,227.36,7306.0,213.4355,213.6046,213.3792,213.5388,7306.0
2022-11-22 13:05:00,227.23,227.39,227.14,227.3,3500.0,213.4167,213.567,213.3322,213.4825,3500.0
2022-11-22 13:10:00,227.39,227.51,227.39,227.51,1741.0,213.567,213.6797,213.567,213.6797,1741.0
2022-11-22 13:15:00,227.51,227.6,227.45,227.59,4006.0,213.6797,213.7643,213.6234,213.7549,4006.0
2022-11-22 13:20:00,227.62,227.72,227.57,227.66,1562.0,213.783,213.877,213.7361,213.8206,1562.0
2022-11-22 13:25:00,227.72,227.96,227.57,227.82,5168.0,213.877,214.1024,213.7361,213.9709,5168.0
2022-11-22 13:30:00,227.82,228.1,227.81,228.08,10711.0,213.9709,214.2339,213.9615,214.2151,10711.0
2022-11-22 13:35:00,227.97,228.05,227.95,228.05,8049.0,214.1118,214.1869,214.093,214.1869,8049.0
2022-11-22 13:40:00,228.15,228.24,228.15,228.18,700.0,214.2808,214.3653,214.2808,214.309,700.0
2022-11-22 13:45:00,228.18,228.37,228.12,228.32,4320.0,214.309,214.4874,214.2526,214.4405,4320.0
2022-11-22 13:50:00,228.37,228.43,228.18,228.2,5454.0,214.4874,214.5438,214.309,214.3278,5454.0
2022-11-22 13:55:00,228.24,228.5,228.04,228.29,11649.0,214.3653,214.6095,214.1775,214.4123,11649.0
2022-11-22 14:00:00,228.31,228.51,228.31,228.42,8657.0,214.4311,214.6189,214.4311,214.5344,8657.0
2022-11-22 14:05:00,228.42,228.52,228.32,228.33,600.0,214.5344,214.6283,214.4405,214.4499,600.0
2022-11-22 14:10:00,228.32,228.33,228.17,228.17,1199.0,214.4405,214.4499,214.2996,214.2996,1199.0
2022-11-22 14:15:00,228.32,228.47,228.06,228.46,15215.0,214.4405,214.5814,214.1963,214.572,15215.0
2022-11-22 14:20:00,228.38,228.67,228.38,228.56,3235.0,214.4968,214.7692,214.4968,214.6659,3235.0
2022-11-22 14:25:00,228.56,228.58,228.35,228.52,2942.0,214.6659,214.6847,214.4687,214.6283,2942.0
2022-11-22 14:30:00,228.56,228.56,228.18,228.2,5579.0,214.6659,214.6659,214.309,214.3278,5579.0
2022-11-22 14:35:00,228.12,228.26,227.97,228.02,9653.0,214.2526,214.3841,214.1118,214.1587,9653.0
2022-11-22 14:40:00,228.08,228.11,227.96,227.98,7068.0,214.2151,214.2433,214.1024,214.1212,7068.0
2022-11-22 14:45:00,227.94,228.18,227.93,228.01,3826.0,214.0836,214.309,214.0742,214.1493,3826.0
2022-11-22 14:50:00,228.09,228.25,228.07,228.15,10331.0,214.2245,214.3747,214.2057,214.2808,10331.0
2022-11-22 14:55:00,228.16,228.25,228.11,228.14,20526.0,214.2902,214.3747,214.2433,214.2714,20526.0
2022-11-22 15:00:00,228.1,228.33,228.09,228.33,24099.0,214.2339,214.4499,214.2245,214.4499,24099.0
2022-11-22 15:05:00,228.33,228.4,227.97,228.03,19542.0,214.4499,214.5156,214.1118,214.1681,19542.0
2022-11-22 15:10:00,228.03,228.14,228.02,228.09,4855.0,214.1681,214.2714,214.1587,214.2245,4855.0
2022-11-22 15:15:00,228.11,228.15,228.01,228.01,5280.0,214.2433,214.2808,214.1493,214.1493,5280.0
2022-11-22 15:20:00,228.06,228.36,228.06,228.35,7667.0,214.1963,214.4781,214.1963,214.4687,7667.0
2022-11-22 15:25:00,228.39,228.4,228.07,228.29,17975.0,214.5062,214.5156,214.2057,214.4123,17975.0
2022-11-22 15:30:00,228.24,228.28,228.05,228.23,17508.0,214.3653,214.4029,214.1869,214.356,17508.0
2022-11-22 15:35:00,228.23,228.55,228.07,228.47,19064.0,214.356,214.6565,214.2057,214.5814,19064.0
2022-11-22 15:40:00,228.41,228.76,228.29,228.76,10266.0,214.525,214.8537,214.4123,214.8537,10266.0
2022-11-22 15:45:00,228.75,228.99,228.71,228.77,9601.0,214.8443,215.0698,214.8068,214.8631,9601.0
2022-11-22 15:50:00,228.91,229.07,228.68,228.84,20405.0,214.9946,215.1449,214.7786,214.9289,20405.0
2022-11-22 15:55:00,228.73,228.95,228.66,228.71,58286.0,214.8256,215.0322,214.7598,214.8068,58286.0
2022-11-23 09:30:00,228.87,229.31,228.33,229.09,18907.0,214.9571,215.3703,214.4499,215.1637,18907.0
2022-11-23 09:35:00,229.2,229.84,228.75,229.56,8658.0,215.267,215.8681,214.8443,215.6051,8658.0
2022-11-23 09:40:00,229.73,229.87,229.52,229.84,1758.0,215.7648,215.8963,215.5675,215.8681,1758.0
2022-11-23 09:45:00,229.95,230.26,229.48,229.6,2369.0,215.9714,216.2626,215.53,215.6427,2369.0
2022-11-23 09:50:00,229.77,230.15,229.63,229.73,2221.0,215.8023,216.1592,215.6709,215.7648,2221.0
2022-11-23 09:55:00,229.82,229.99,229.74,229.97,1198.0,215.8493,216.009,215.7742,215.9902,1198.0
2022-11-23 10:00:00,229.59,229.92,229.59,229.91,2127.0,215.6333,215.9432,215.6333,215.9338,2127.0
2022-11-23 10:05:00,229.93,230.27,229.89,230.1,1548.0,215.9526,216.2719,215.915,216.1123,1548.0
2022-11-23 10:10:00,230.01,230.3,229.96,229.96,2182.0,216.0278,216.3001,215.9808,215.9808,2182.0
2022-11-23 10:15:00,229.9,229.9,229.76,229.86,6200.0,215.9244,215.9244,215.7929,215.8869,6200.0
2022-11-23 10:20:00,229.7,229.79,229.59,229.71,2270.0,215.7366,215.8211,215.6333,215.746,2270.0
2022-11-23 10:25:00,229.79,229.95,229.78,229.95,1300.0,215.8211,215.9714,215.8117,215.9714,1300.0
2022-11-23 10:30:00,229.88,230.15,229.87,230.1,2485.0,215.9057,216.1592,215.8963,216.1123,2485.0
2022-11-23 10:35:00,230.09,230.19,229.92,229.99,35414.0,216.1029,216.1968,215.9432,216.009,35414.0
2022-11-23 10:40:00,230.1,230.37,230.1,230.21,5191.0,216.1123,216.3659,216.1123,216.2156,5191.0
2022-11-23 10:45:00,230.31,230.41,230.05,230.26,6080.0,216.3095,216.4034,216.0653,216.2626,6080.0
2022-11-23 10:50:00,230.21,230.27,230.07,230.09,5749.0,216.2156,216.2719,216.0841,216.1029,5749.0
2022-11-23 10:55:00,230.09,230.1,229.87,229.87,5297.0,216.1029,216.1123,215.8963,215.8963,5297.0
2022-11-23 11:00:00,229.94,230.02,229.91,229.99,1345.0,215.962,216.0371,215.9338,216.009,1345.0
2022-11-23 11:05:00,230.04,230.13,230.03,230.11,3946.0,216.0559,216.1405,216.0465,216.1217,3946.0
2022-11-23 11:10:00,230.13,230.24,230.0,230.06,4022.0,216.1405,216.2438,216.0184,216.0747,4022.0
2022-11-23 11:15:00,230.08,230.12,229.93,229.93,3474.0,216.0935,216.1311,215.9526,215.9526,3474.0
2022-11-23 11:20:00,229.9,230.08,229.9,229.95,3068.0,215.9244,216.0935,215.9244,215.9714,3068.0
2022-11-23 11:25:00,230.0,230.01,229.69,229.75,1390.0,216.0184,216.0278,215.7272,215.7836,1390.0
2022-11-23 11:30:00,229.75,229.91,229.75,229.91,1665.0,215.7836,215.9338,215.7836,215.9338,1665.0
2022-11-23 11:35:00,229.85,229.86,229.76,229.82,1673.0,215.8775,215.8869,215.7929,215.8493,1673.0
2022-11-23 11:40:00,229.76,229.76,229.64,229.7,2237.0,215.7929,215.7929,215.6802,215.7366,2237.0
2022-11-23 11:45:00,229.7,229.7,229.34,229.49,4331.0,215.7366,215.7366,215.3985,215.5394,4331.0
2022-11-23 11:50:00,229.65,229.65,229.12,229.21,2500.0,215.6896,215.6896,215.1919,215.2764,2500.0
2022-11-23 11:55:00,229.13,229.3,229.13,229.3,1011.0,215.2012,215.3609,215.2012,215.3609,1011.0
2022-11-23 12:00:00,229.21,229.39,229.21,229.39,1353.0,215.2764,215.4454,215.2764,215.4454,1353.0
2022-11-23 12:05:00,229.36,229.5,229.35,229.5,1186.0,215.4173,215.5488,215.4079,215.5488,1186.0
2022-11-23 12:10:00,229.58,229.58,229.27,229.39,1481.0,215.6239,215.6239,215.3327,215.4454,1481.0
2022-11-23 12:15:00,229.31,229.39,229.31,229.37,626.0,215.3703,215.4454,215.3703,215.4267,626.0
2022-11-23 12:20:00,229.34,229.54,229.34,229.36,1320.0,215.3985,215.5863,215.3985,215.4173,1320.0
2022-11-23 12:25:00,229.4,229.48,229.37,229.39,1926.0,215.4548,215.53,215.4267,215.4454,1926.0
2022-11-23 12:30:00,229.33,229.48,229.33,229.45,1200.0,215.3891,215.53,215.3891,215.5018,1200.0
2022-11-23 12:35:00,229.46,229.63,229.39,229.63,2491.0,215.5112,215.6709,215.4454,215.6709,2491.0
2022-11-23 12:40:00,229.51,229.56,229.33,229.33,3196.0,215.5581,215.6051,215.3891,215.3891,3196.0
2022-11-23 12:45:00,229.38,229.47,229.37,229.37,734.0,215.436,215.5206,215.4267,215.4267,734.0
2022-11-23 12:50:00,229.44,229.44,229.19,229.27,4032.0,215.4924,215.4924,215.2576,215.3327,4032.0
2022-11-23 12:55:00,229.26,229.26,228.74,228.85,1440.0,215.3233,215.3233,214.835,214.9383,1440.0
2022-11-23 13:00:00,228.77,229.25,228.73,229.25,3113.0,214.8631,215.314,214.8256,215.314,3113.0
2022-11-23 13:05:00,229.22,229.31,229.18,229.28,1876.0,215.2858,215.3703,215.2482,215.3421,1876.0
2022-11-23 13:10:00,229.15,229.33,229.07,229.26,2331.0,215.22,215.3891,215.1449,215.3233,2331.0
2022-11-23 13:15:00,229.14,229.44,229.13,229.44,3651.0,215.2106,215.4924,215.2012,215.4924,3651.0
2022-11-23 13:20:00,229.52,229.66,229.37,229.52,3980.0,215.5675,215.699,215.4267,215.5675,3980.0
2022-11-23 13:25:00,229.46,229.75,229.45,229.74,3632.0,215.5112,215.7836,215.5018,215.7742,3632.0
2022-11-23 13:30:00,229.77,229.98,229.77,229.93,1978.0,215.8023,215.9996,215.8023,215.9526,1978.0
2022-11-23 13:35:00,229.93,230.12,229.91,229.95,3847.0,215.9526,216.1311,215.9338,215.9714,3847.0
2022-11-23 13:40:00,229.92,229.94,229.74,229.81,2503.0,215.9432,215.962,215.7742,215.8399,2503.0
2022-11-23 13:45:00,229.81,229.91,229.74,229.8,1495.0,215.8399,215.9338,215.7742,215.8305,1495.0
2022-11-23 13:50:00,229.81,229.98,229.75,229.82,3593.0,215.8399,215.9996,215.7836,215.8493,3593.0
2022-11-23 13:55:00,229.92,229.95,229.77,229.86,3033.0,215.9432,215.9714,215.8023,215.8869,3033.0
2022-11-23 14:00:00,229.95,230.7,229.69,230.7,7132.0,215.9714,216.6758,215.7272,216.6758,7132.0
2022-11-23 14:05:00,230.57,230.76,230.34,230.52,3298.0,216.5537,216.7322,216.3377,216.5067,3298.0
2022-11-23 14:10:00,230.32,230.39,230.01,230.39,2756.0,216.3189,216.3847,216.0278,216.3847,2756.0
2022-11-23 14:15:00,230.42,230.42,229.91,229.91,2554.0,216.4128,216.4128,215.9338,215.9338,2554.0
2022-11-23 14:20:00,230.16,230.39,230.11,230.35,1620.0,216.1686,216.3847,216.1217,216.3471,1620.0
2022-11-23 14:25:00,230.37,230.39,229.95,229.95,5524.0,216.3659,216.3847,215.9714,215.9714,5524.0
2022-11-23 14:30:00,229.84,229.84,229.6,229.6,1489.0,215.8681,215.8681,215.6427,215.6427,1489.0
2022-11-23 14:35:00,229.55,229.58,229.4,229.4,1200.0,215.5957,215.6239,215.4548,215.4548,1200.0
2022-11-23 14:40:00,229.43,229.58,229.35,229.45,1833.0,215.483,215.6239,215.4079,215.5018,1833.0
2022-11-23 14:45:00,229.41,229.85,229.41,229.85,2201.0,215.4642,215.8775,215.4642,215.8775,2201.0
2022-11-23 14:50:00,229.77,229.93,229.56,229.61,2896.0,215.8023,215.9526,215.6051,215.6521,2896.0
2022-11-23 14:55:00,229.41,229.57,229.41,229.48,1600.0,215.4642,215.6145,215.4642,215.53,1600.0
2022-11-23 15:00:00,229.43,229.59,229.25,229.54,3162.0,215.483,215.6333,215.314,215.5863,3162.0
2022-11-23 15:05:00,229.43,229.6,229.4,229.48,1965.0,215.483,215.6427,215.4548,215.53,1965.0
2022-11-23 15:10:00,229.5,229.58,229.41,229.5,4062.0,215.5488,215.6239,215.4642,215.5488,4062.0
2022-11-23 15:15:00,229.5,229.79,229.45,229.79,4324.0,215.5488,215.8211,215.5018,215.8211,4324.0
2022-11-23 15:20:00,229.71,229.72,229.36,229.68,5130.0,215.746,215.7554,215.4173,215.7178,5130.0
2022-11-23 15:25:00,229.65,229.77,229.44,229.52,3883.0,215.6896,215.8023,215.4924,215.5675,3883.0
2022-11-23 15:30:00,229.4,229.44,229.21,229.34,4016.0,215.4548,215.4924,215.2764,215.3985,4016.0
2022-11-23 15:35:00,229.33,229.39,229.24,229.3,3251.0,215.3891,215.4454,215.3046,215.3609,3251.0
2022-11-23 15:40:00,229.3,229.54,229.29,229.54,4883.0,215.3609,215.5863,215.3515,215.5863,4883.0
2022-11-23 15:45:00,229.51,229.51,229.14,229.16,5824.0,215.5581,215.5581,215.2106,215.2294,5824.0
2022-11-23 15:50:00,229.22,229.45,229.14,229.14,16027.0,215.2858,215.5018,215.2106,215.2106,16027.0
2022-11-23 15:55:00,229.04,229.06,228.63,228.74,50097.0,215.1167,215.1355,214.7316,214.835,50097.0
2022-11-25 09:30:00,229.5,229.92,229.04,229.15,7527.0,215.5488,215.9432,215.1167,215.22,7527.0
2022-11-25 09:35:00,228.97,229.07,228.85,228.9,1881.0,215.051,215.1449,214.9383,214.9852,1881.0
2022-11-25 09:40:00,228.71,229.04,228.71,228.93,600.0,214.8068,215.1167,214.8068,215.0134,600.0
2022-11-25 09:45:00,229.0,229.64,229.0,229.56,3700.0,215.0791,215.6802,215.0791,215.6051,3700.0
2022-11-25 09:50:00,229.54,229.67,229.53,229.67,1473.0,215.5863,215.7084,215.5769,215.7084,1473.0
2022-11-25 09:55:00,229.47,229.75,229.4,229.59,2359.0,215.5206,215.7836,215.4548,215.6333,2359.0
2022-11-25 10:00:00,229.76,229.76,229.42,229.47,2416.0,215.7929,215.7929,215.4736,215.5206,2416.0
2022-11-25 10:05:00,229.43,229.54,229.35,229.35,791.0,215.483,215.5863,215.4079,215.4079,791.0
2022-11-25 10:10:00,229.36,229.38,229.04,229.21,1153.0,215.4173,215.436,215.1167,215.2764,1153.0
2022-11-25 10:15:00,229.04,229.41,228.97,229.31,25124.0,215.1167,215.4642,215.051,215.3703,25124.0
2022-11-25 10:20:00,229.35,229.65,229.35,229.51,2325.0,215.4079,215.6896,215.4079,215.5581,2325.0
2022-11-25 10:25:00,229.39,229.6,229.19,229.22,2065.0,215.4454,215.6427,215.2576,215.2858,2065.0
2022-11-25 10:30:00,229.16,229.17,228.85,228.87,1331.0,215.2294,215.2388,214.9383,214.9571,1331.0
2022-11-25 10:35:00,228.9,229.07,228.8,229.07,1475.0,214.9852,215.1449,214.8913,215.1449,1475.0
2022-11-25 10:40:00,228.9,228.98,228.82,228.82,1709.0,214.9852,215.0604,214.9101,214.9101,1709.0
2022-11-25 10:45:00,228.76,228.97,228.7,228.97,7300.0,214.8537,215.051,214.7974,215.051,7300.0
2022-11-25 10:50:00,229.06,229.2,229.06,229.2,400.0,215.1355,215.267,215.1355,215.267,400.0
2022-11-25 10:55:00,229.19,229.35,229.11,229.24,2777.0,215.2576,215.4079,215.1825,215.3046,2777.0
2022-11-25 11:00:00,228.95,228.98,228.84,228.86,3271.0,215.0322,215.0604,214.9289,214.9477,3271.0
2022-11-25 11:05:00,228.95,229.19,228.95,229.19,2802.0,215.0322,215.2576,215.0322,215.2576,2802.0
2022-11-25 11:10:00,229.09,229.16,229.09,229.09,1014.0,215.1637,215.2294,215.1637,215.1637,1014.0
2022-11-25 11:15:00,228.97,229.14,228.97,229.03,1100.0,215.051,215.2106,215.051,215.1073,1100.0
2022-11-25 11:20:00,228.98,229.03,228.71,228.75,5027.0,215.0604,215.1073,214.8068,214.8443,5027.0
2022-11-25 11:25:00,228.76,228.85,228.69,228.78,9788.0,214.8537,214.9383,214.788,214.8725,9788.0
2022-11-25 11:30:00,228.77,228.88,228.73,228.88,1885.0,214.8631,214.9664,214.8256,214.9664,1885.0
2022-11-25 11:35:00,228.84,228.94,228.7,228.9,3634.0,214.9289,215.0228,214.7974,214.9852,3634.0
2022-11-25 11:40:00,228.87,229.13,228.84,229.13,1845.0,214.9571,215.2012,214.9289,215.2012,1845.0
2022-11-25 11:45:00,229.13,229.13,228.96,228.96,1245.0,215.2012,215.2012,215.0416,215.0416,1245.0
2022-11-25 11:50:00,228.99,229.02,228.83,228.96,11629.0,215.0698,215.0979,214.9195,215.0416,11629.0
2022-11-25 11:55:00,228.92,229.07,228.88,229.03,2587.0,215.004,215.1449,214.9664,215.1073,2587.0
2022-11-25 12:00:00,229.07,229.23,229.07,229.17,2400.0,215.1449,215.2952,215.1449,215.2388,2400.0
2022-11-25 12:05:00,229.17,229.18,228.85,228.86,2196.0,215.2388,215.2482,214.9383,214.9477,2196.0
2022-11-25 12:10:00,228.9,228.92,228.68,228.86,3403.0,214.9852,215.004,214.7786,214.9477,3403.0
2022-11-25 12:15:00,228.92,228.92,228.82,228.87,1341.0,215.004,215.004,214.9101,214.9571,1341.0
2022-11-25 12:20:00,228.94,228.94,228.7,228.71,11404.0,215.0228,215.0228,214.7974,214.8068,11404.0
2022-11-25 12:25:00,228.74,228.95,228.74,228.93,1500.0,214.835,215.0322,214.835,215.0134,1500.0
2022-11-25 12:30:00,228.85,228.88,228.49,228.49,4493.0,214.9383,214.9664,214.6002,214.6002,4493.0
2022-11-25 12:35:00,228.49,228.56,228.4,228.51,3865.0,214.6002,214.6659,214.5156,214.6189,3865.0
2022-11-25 12:40:00,228.49,228.52,228.08,228.38,72581.0,214.6002,214.6283,214.2151,214.4968,72581.0
2022-11-25 12:45:00,228.42,228.42,228.12,228.29,6728.0,214.5344,214.5344,214.2526,214.4123,6728.0
2022-11-25 12:50:00,228.27,228.78,228.27,228.57,7426.0,214.3935,214.8725,214.3935,214.6753,7426.0
2022-11-25 12:55:00,228.62,229.01,228.58,228.72,20239.0,214.7222,215.0885,214.6847,214.8162,20239.0
2022-11-28 09:30:00,227.04,228.32,227.04,228.16,12476.0,213.2383,214.4405,213.2383,214.2902,12476.0
2022-11-28 09:35:00,228.34,228.49,228.22,228.42,3054.0,214.4593,214.6002,214.3466,214.5344,3054.0
2022-11-28 09:40:00,228.36,228.41,227.15,227.31,11122.0,214.4781,214.525,213.3416,213.4919,11122.0
2022-11-28 09:45:00,227.31,227.36,227.13,227.35,5770.0,213.4919,213.5388,213.3228,213.5295,5770.0
2022-11-28 09:50:00,227.33,227.42,226.87,226.87,13664.0,213.5107,213.5952,213.0786,213.0786,13664.0
2022-11-28 09:55:00,226.87,227.19,226.71,227.08,4706.0,213.0786,213.3792,212.9284,213.2759,4706.0
2022-11-28 10:00:00,227.13,227.19,226.98,227.16,4339.0,213.3228,213.3792,213.1819,213.351,4339.0
2022-11-28 10:05:00,227.22,227.36,226.98,227.36,8841.0,213.4074,213.5388,213.1819,213.5388,8841.0
2022-11-28 10:10:00,227.43,227.68,227.17,227.5,4896.0,213.6046,213.8394,213.3604,213.6703,4896.0
2022-11-28 10:15:00,227.51,227.91,227.51,227.86,11786.0,213.6797,214.0554,213.6797,214.0084,11786.0
2022-11-28 10:20:00,227.93,227.94,227.23,227.25,2369.0,214.0742,214.0836,213.4167,213.4355,2369.0
2022-11-28 10:25:00,227.27,227.36,227.11,227.32,2304.0,213.4543,213.5388,213.304,213.5013,2304.0
2022-11-28 10:30:00,227.27,227.43,227.23,227.38,5326.0,213.4543,213.6046,213.4167,213.5576,5326.0
2022-11-28 10:35:00,227.41,227.55,227.41,227.49,2154.0,213.5858,213.7173,213.5858,213.6609,2154.0
2022-11-28 10:40:00,227.46,227.71,227.44,227.55,3246.0,213.6328,213.8676,213.614,213.7173,3246.0
2022-11-28 10:45:00,227.54,227.55,227.03,227.03,4796.0,213.7079,213.7173,213.2289,213.2289,4796.0
2022-11-28 10:50:00,226.97,227.06,226.41,226.59,14149.0,213.1726,213.2571,212.6466,212.8157,14149.0
2022-11-28 10:55:00,226.52,226.99,226.51,226.97,9367.0,212.7499,213.1913,212.7405,213.1726,9367.0
2022-11-28 11:00:00,226.87,227.0,226.55,226.58,7397.0,213.0786,213.2007,212.7781,212.8063,7397.0
2022-11-28 11:05:00,226.65,226.65,226.43,226.56,1350.0,212.872,212.872,212.6654,212.7875,1350.0
2022-11-28 11:10:00,226.48,226.76,226.47,226.69,1846.0,212.7123,212.9753,212.7029,212.9096,1846.0
2022-11-28 11:15:00,226.66,226.66,226.4,226.61,4571.0,212.8814,212.8814,212.6372,212.8344,4571.0
2022-11-28 11:20:00,226.55,226.55,225.84,225.86,3238.0,212.7781,212.7781,212.1112,212.13,3238.0
2022-11-28 11:25:00,225.87,226.25,225.76,225.76,9685.0,212.1394,212.4963,212.0361,212.0361,9685.0
2022-11-28 11:30:00,225.83,226.1,225.73,225.96,5145.0,212.1019,212.3554,212.0079,212.2239,5145.0
2022-11-28 11:35:00,226.03,226.12,225.96,225.96,3000.0,212.2897,212.3742,212.2239,212.2239,3000.0
2022-11-28 11:40:00,225.99,226.01,225.83,225.83,1749.0,212.2521,212.2709,212.1019,212.1019,1749.0
2022-11-28 11:45:00,225.91,225.95,225.82,225.95,4264.0,212.177,212.2146,212.0925,212.2146,4264.0
2022-11-28 11:50:00,225.96,226.01,225.89,225.94,4586.0,212.2239,212.2709,212.1582,212.2052,4586.0
2022-11-28 11:55:00,225.95,226.12,225.87,225.89,7258.0,212.2146,212.3742,212.1394,212.1582,7258.0
2022-11-28 12:00:00,225.88,225.93,225.33,225.6,4208.0,212.1488,212.1958,211.6322,211.8858,4208.0
2022-11-28 12:05:00,225.65,226.13,225.65,225.65,2777.0,211.9328,212.3836,211.9328,211.9328,2777.0
2022-11-28 12:10:00,225.72,225.72,225.57,225.7,2700.0,211.9985,211.9985,211.8577,211.9798,2700.0
2022-11-28 12:15:00,225.69,225.93,225.65,225.93,1447.0,211.9704,212.1958,211.9328,212.1958,1447.0
2022-11-28 12:20:00,225.97,226.0,225.84,225.84,2572.0,212.2333,212.2615,212.1112,212.1112,2572.0
2022-11-28 12:25:00,225.89,225.91,225.8,225.81,1600.0,212.1582,212.177,212.0737,212.0831,1600.0
2022-11-28 12:30:00,225.83,226.11,225.81,225.97,9983.0,212.1019,212.3648,212.0831,212.2333,9983.0
2022-11-28 12:35:00,225.97,226.03,225.84,225.84,4404.0,212.2333,212.2897,212.1112,212.1112,4404.0
2022-11-28 12:40:00,225.85,226.14,225.85,226.14,4112.0,212.1206,212.393,212.1206,212.393,4112.0
2022-11-28 12:45:00,226.1,226.29,226.06,226.26,4362.0,212.3554,212.5339,212.3179,212.5057,4362.0
2022-11-28 12:50:00,226.1,226.1,225.84,225.84,1495.0,212.3554,212.3554,212.1112,212.1112,1495.0
2022-11-28 12:55:00,225.84,225.94,225.83,225.88,3050.0,212.1112,212.2052,212.1019,212.1488,3050.0
2022-11-28 13:00:00,225.87,225.97,225.67,225.67,4484.0,212.1394,212.2333,211.9516,211.9516,4484.0
2022-11-28 13:05:00,225.68,225.88,225.62,225.62,3258.0,211.961,212.1488,211.9046,211.9046,3258.0
2022-11-28 13:10:00,225.6,225.82,225.6,225.82,1900.0,211.8858,212.0925,211.8858,212.0925,1900.0
2022-11-28 13:15:00,225.79,225.88,225.77,225.84,1068.0,212.0643,212.1488,212.0455,212.1112,1068.0
2022-11-28 13:20:00,225.91,225.93,225.85,225.85,2143.0,212.177,212.1958,212.1206,212.1206,2143.0
2022-11-28 13:25:00,225.83,225.87,225.61,225.62,3101.0,212.1019,212.1394,211.8952,211.9046,3101.0
2022-11-28 13:30:00,225.57,225.58,225.31,225.47,4692.0,211.8577,211.867,211.6135,211.7637,4692.0
2022-11-28 13:35:00,225.47,225.74,225.44,225.71,5713.0,211.7637,212.0173,211.7356,211.9891,5713.0
2022-11-28 13:40:00,225.68,225.72,225.48,225.54,9958.0,211.961,211.9985,211.7731,211.8295,9958.0
2022-11-28 13:45:00,225.49,225.49,225.33,225.33,1874.0,211.7825,211.7825,211.6322,211.6322,1874.0
2022-11-28 13:50:00,225.32,225.41,225.2,225.25,2912.0,211.6229,211.7074,211.5101,211.5571,2912.0
2022-11-28 13:55:00,225.25,225.25,224.87,224.96,2389.0,211.5571,211.5571,211.2002,211.2847,2389.0
2022-11-28 14:00:00,224.95,224.98,224.38,224.43,7413.0,211.2753,211.3035,210.74,210.787,7413.0
2022-11-28 14:05:00,224.46,224.55,224.39,224.48,6719.0,210.8151,210.8997,210.7494,210.8339,6719.0
2022-11-28 14:10:00,224.45,224.75,224.38,224.62,8066.0,210.8057,211.0875,210.74,210.9654,8066.0
2022-11-28 14:15:00,224.59,224.79,224.59,224.71,5469.0,210.9372,211.1251,210.9372,211.0499,5469.0
2022-11-28 14:20:00,224.66,224.67,224.44,224.55,2005.0,211.003,211.0124,210.7963,210.8997,2005.0
2022-11-28 14:25:00,224.52,224.58,224.45,224.45,5931.0,210.8715,210.9278,210.8057,210.8057,5931.0
2022-11-28 14:30:00,224.4,224.51,224.24,224.51,3860.0,210.7588,210.8621,210.6085,210.8621,3860.0
2022-11-28 14:35:00,224.51,224.67,224.51,224.65,3336.0,210.8621,211.0124,210.8621,210.9936,3336.0
2022-11-28 14:40:00,224.62,224.7,224.51,224.58,7301.0,210.9654,211.0405,210.8621,210.9278,7301.0
2022-11-28 14:45:00,224.61,224.61,224.3,224.31,6049.0,210.956,210.956,210.6649,210.6743,6049.0
2022-11-28 14:50:00,224.31,224.47,224.2,224.39,4155.0,210.6743,210.8245,210.5709,210.7494,4155.0
2022-11-28 14:55:00,224.41,224.48,224.14,224.15,6766.0,210.7682,210.8339,210.5146,210.524,6766.0
2022-11-28 15:00:00,224.19,224.19,223.82,223.9,6797.0,210.5615,210.5615,210.214,210.2892,6797.0
2022-11-28 15:05:00,223.86,223.91,223.71,223.77,9096.0,210.2516,210.2986,210.1107,210.1671,9096.0
2022-11-28 15:10:00,223.77,224.13,223.71,223.87,10212.0,210.1671,210.5052,210.1107,210.261,10212.0
2022-11-28 15:15:00,223.89,223.94,223.81,223.88,3883.0,210.2798,210.3267,210.2046,210.2704,3883.0
2022-11-28 15:20:00,223.88,223.96,223.63,223.66,7996.0,210.2704,210.3455,210.0356,210.0638,7996.0
2022-11-28 15:25:00,223.64,223.64,223.35,223.38,13357.0,210.045,210.045,209.7726,209.8008,13357.0
2022-11-28 15:30:00,223.42,223.43,223.19,223.4,10539.0,209.8384,209.8477,209.6223,209.8196,10539.0
2022-11-28 15:35:00,223.39,223.57,223.27,223.56,13004.0,209.8102,209.9792,209.6975,209.9698,13004.0
2022-11-28 15:40:00,223.53,223.88,223.53,223.88,5824.0,209.9417,210.2704,209.9417,210.2704,5824.0
2022-11-28 15:45:00,223.79,223.85,223.09,223.2,15319.0,210.1859,210.2422,209.5284,209.6317,15319.0
2022-11-28 15:50:00,223.23,223.7,223.15,223.66,27204.0,209.6599,210.1013,209.5848,210.0638,27204.0
2022-11-28 15:55:00,223.63,224.23,223.63,224.16,39323.0,210.0356,210.5991,210.0356,210.5334,39323.0
2022-11-29 09:30:00,224.38,224.91,223.73,224.76,61242.0,210.74,211.2378,210.1295,211.0969,61242.0
2022-11-29 09:35:00,224.92,224.92,224.52,224.6,6284.0,211.2472,211.2472,210.8715,210.9466,6284.0
2022-11-29 09:40:00,224.64,224.69,223.46,223.46,1919.0,210.9842,211.0312,209.8759,209.8759,1919.0
2022-11-29 09:45:00,223.52,223.59,223.3,223.53,3479.0,209.9323,209.998,209.7256,209.9417,3479.0
2022-11-29 09:50:00,223.39,224.13,223.24,224.07,3261.0,209.8102,210.5052,209.6693,210.4488,3261.0
2022-11-29 09:55:00,224.12,224.22,223.92,224.05,1819.0,210.4958,210.5897,210.308,210.4301,1819.0
2022-11-29 10:00:00,224.13,224.5,224.04,224.04,3184.0,210.5052,210.8527,210.4207,210.4207,3184.0
2022-11-29 10:05:00,224.03,224.13,223.75,223.8,3988.0,210.4113,210.5052,210.1483,210.1953,3988.0
2022-11-29 10:10:00,223.92,224.13,223.75,223.92,2927.0,210.308,210.5052,210.1483,210.308,2927.0
2022-11-29 10:15:00,223.88,224.06,223.82,223.92,2251.0,210.2704,210.4394,210.214,210.308,2251.0
2022-11-29 10:20:00,223.96,223.99,223.55,223.74,4666.0,210.3455,210.3737,209.9605,210.1389,4666.0
2022-11-29 10:25:00,223.84,223.84,223.39,223.76,7112.0,210.2328,210.2328,209.8102,210.1577,7112.0
2022-11-29 10:30:00,223.78,223.96,223.57,223.7,8033.0,210.1765,210.3455,209.9792,210.1013,8033.0
2022-11-29 10:35:00,223.62,223.62,223.32,223.32,5804.0,210.0262,210.0262,209.7444,209.7444,5804.0
2022-11-29 10:40:00,223.4,223.57,223.02,223.02,5070.0,209.8196,209.9792,209.4627,209.4627,5070.0
2022-11-29 10:45:00,223.07,223.39,222.95,223.17,6939.0,209.5096,209.8102,209.3969,209.6036,6939.0
2022-11-29 10:50:00,223.21,223.23,222.98,222.98,2041.0,209.6411,209.6599,209.4251,209.4251,2041.0
2022-11-29 10:55:00,223.06,223.28,223.06,223.14,4195.0,209.5002,209.7069,209.5002,209.5754,4195.0
2022-11-29 11:00:00,223.12,223.35,222.97,222.97,6403.0,209.5566,209.7726,209.4157,209.4157,6403.0
2022-11-29 11:05:00,223.07,223.07,221.95,222.09,39362.0,209.5096,209.5096,208.4577,208.5892,39362.0
2022-11-29 11:10:00,222.12,222.55,222.08,222.55,8498.0,208.6174,209.0212,208.5798,209.0212,8498.0
2022-11-29 11:15:00,222.44,222.53,222.28,222.28,4571.0,208.9179,209.0025,208.7677,208.7677,4571.0
2022-11-29 11:20:00,222.27,222.62,222.27,222.53,3777.0,208.7583,209.087,208.7583,209.0025,3777.0
2022-11-29 11:25:00,222.51,222.7,222.5,222.61,6069.0,208.9837,209.1621,208.9743,209.0776,6069.0
2022-11-29 11:30:00,222.58,223.06,222.53,223.05,3061.0,209.0494,209.5002,209.0025,209.4908,3061.0
2022-11-29 11:35:00,223.01,223.07,222.91,223.04,6544.0,209.4533,209.5096,209.3594,209.4815,6544.0
2022-11-29 11:40:00,222.99,223.15,222.97,223.15,5685.0,209.4345,209.5848,209.4157,209.5848,5685.0
2022-11-29 11:45:00,223.18,223.23,223.02,223.23,9954.0,209.6129,209.6599,209.4627,209.6599,9954.0
2022-11-29 11:50:00,223.2,223.24,223.09,223.18,5824.0,209.6317,209.6693,209.5284,209.6129,5824.0
2022-11-29 11:55:00,223.18,223.31,223.04,223.05,12290.0,209.6129,209.735,209.4815,209.4908,12290.0
2022-11-29 12:00:00,223.14,223.14,222.74,222.93,12146.0,209.5754,209.5754,209.1997,209.3781,12146.0
2022-11-29 12:05:00,222.97,223.23,222.91,223.05,53775.0,209.4157,209.6599,209.3594,209.4908,53775.0
2022-11-29 12:10:00,223.04,223.04,222.78,222.96,9287.0,209.4815,209.4815,209.2373,209.4063,9287.0
2022-11-29 12:15:00,222.96,223.4,222.94,223.4,35987.0,209.4063,209.8196,209.3875,209.8196,35987.0
2022-11-29 12:20:00,223.49,223.56,223.41,223.5,5924.0,209.9041,209.9698,209.829,209.9135,5924.0
2022-11-29 12:25:00,223.5,223.56,223.37,223.42,3412.0,209.9135,209.9698,209.7914,209.8384,3412.0
2022-11-29 12:30:00,223.48,223.64,223.48,223.57,3528.0,209.8947,210.045,209.8947,209.9792,3528.0
2022-11-29 12:35:00,223.53,224.12,223.49,224.01,9878.0,209.9417,210.4958,209.9041,210.3925,9878.0
2022-11-29 12:40:00,223.95,224.01,223.89,223.95,4584.0,210.3361,210.3925,210.2798,210.3361,4584.0
2022-11-29 12:45:00,224.08,224.19,223.95,224.19,6013.0,210.4582,210.5615,210.3361,210.5615,6013.0
2022-11-29 12:50:00,224.22,224.37,224.22,224.31,4133.0,210.5897,210.7306,210.5897,210.6743,4133.0
2022-11-29 12:55:00,224.26,224.45,224.26,224.45,3629.0,210.6273,210.8057,210.6273,210.8057,3629.0
2022-11-29 13:00:00,224.5,224.52,224.33,224.36,5958.0,210.8527,210.8715,210.693,210.7212,5958.0
2022-11-29 13:05:00,224.4,224.47,224.21,224.21,3357.0,210.7588,210.8245,210.5803,210.5803,3357.0
2022-11-29 13:10:00,224.23,224.29,224.06,224.28,2875.0,210.5991,210.6555,210.4394,210.6461,2875.0
2022-11-29 13:15:00,224.38,224.39,224.22,224.26,5129.0,210.74,210.7494,210.5897,210.6273,5129.0
2022-11-29 13:20:00,224.21,224.21,223.95,224.02,3842.0,210.5803,210.5803,210.3361,210.4019,3842.0
2022-11-29 13:25:00,223.97,223.98,223.83,223.83,3099.0,210.3549,210.3643,210.2234,210.2234,3099.0
2022-11-29 13:30:00,223.82,223.85,223.73,223.83,3383.0,210.214,210.2422,210.1295,210.2234,3383.0
2022-11-29 13:35:00,223.78,223.9,223.76,223.85,1609.0,210.1765,210.2892,210.1577,210.2422,1609.0
2022-11-29 13:40:00,223.83,223.86,223.65,223.75,2402.0,210.2234,210.2516,210.0544,210.1483,2402.0
2022-11-29 13:45:00,223.73,223.74,223.63,223.63,978.0,210.1295,210.1389,210.0356,210.0356,978.0
2022-11-29 13:50:00,223.68,223.68,223.41,223.61,3209.0,210.0825,210.0825,209.829,210.0168,3209.0
2022-11-29 13:55:00,223.72,223.82,223.72,223.77,1063.0,210.1201,210.214,210.1201,210.1671,1063.0
2022-11-29 14:00:00,223.89,224.47,223.84,224.36,2792.0,210.2798,210.8245,210.2328,210.7212,2792.0
2022-11-29 14:05:00,224.41,224.41,224.27,224.32,1100.0,210.7682,210.7682,210.6367,210.6836,1100.0
2022-11-29 14:10:00,224.31,224.31,223.89,223.97,4790.0,210.6743,210.6743,210.2798,210.3549,4790.0
2022-11-29 14:15:00,224.0,224.01,223.82,223.9,2721.0,210.3831,210.3925,210.214,210.2892,2721.0
2022-11-29 14:20:00,223.92,223.97,223.66,223.66,2709.0,210.308,210.3549,210.0638,210.0638,2709.0
2022-11-29 14:25:00,223.71,223.71,223.34,223.38,3279.0,210.1107,210.1107,209.7632,209.8008,3279.0
2022-11-29 14:30:00,223.38,223.44,223.21,223.32,6320.0,209.8008,209.8571,209.6411,209.7444,6320.0
2022-11-29 14:35:00,223.36,223.49,223.05,223.18,3188.0,209.782,209.9041,209.4908,209.6129,3188.0
2022-11-29 14:40:00,223.14,223.14,222.78,222.9,8162.0,209.5754,209.5754,209.2373,209.35,8162.0
2022-11-29 14:45:00,222.87,222.96,222.75,222.77,5003.0,209.3218,209.4063,209.2091,209.2279,5003.0
2022-11-29 14:50:00,222.79,223.06,222.77,222.95,8487.0,209.2467,209.5002,209.2279,209.3969,8487.0
2022-11-29 14:55:00,223.0,223.31,222.96,223.31,13013.0,209.4439,209.735,209.4063,209.735,13013.0
2022-11-29 15:00:00,223.23,223.33,223.15,223.15,2916.0,209.6599,209.7538,209.5848,209.5848,2916.0
2022-11-29 15:05:00,223.24,223.69,223.24,223.69,2400.0,209.6693,210.0919,209.6693,210.0919,2400.0
2022-11-29 15:10:00,223.63,223.84,223.58,223.76,10897.0,210.0356,210.2328,209.9886,210.1577,10897.0
2022-11-29 15:15:00,223.82,224.04,223.57,223.77,52174.0,210.214,210.4207,209.9792,210.1671,52174.0
2022-11-29 15:20:00,223.81,224.05,223.8,223.83,8399.0,210.2046,210.4301,210.1953,210.2234,8399.0
2022-11-29 15:25:00,223.85,224.02,223.78,223.95,4945.0,210.2422,210.4019,210.1765,210.3361,4945.0
2022-11-29 15:30:00,223.99,224.4,223.99,224.4,4748.0,210.3737,210.7588,210.3737,210.7588,4748.0
2022-11-29 15:35:00,224.42,224.5,223.99,224.23,9648.0,210.7776,210.8527,210.3737,210.5991,9648.0
2022-11-29 15:40:00,224.22,224.51,224.21,224.29,8777.0,210.5897,210.8621,210.5803,210.6555,8777.0
2022-11-29 15:45:00,224.24,224.24,223.83,223.99,9895.0,210.6085,210.6085,210.2234,210.3737,9895.0
2022-11-29 15:50:00,224.01,224.11,223.72,223.93,10518.0,210.3925,210.4864,210.1201,210.3174,10518.0
2022-11-29 15:55:00,223.93,224.69,223.91,224.39,56349.0,210.3174,211.0312,210.2986,210.7494,56349.0
2022-11-30 09:30:00,224.2,225.35,224.2,224.48,18695.0,210.5709,211.651,210.5709,210.8339,18695.0
2022-11-30 09:35:00,224.49,224.99,224.07,224.18,14700.0,210.8433,211.3129,210.4488,210.5522,14700.0
2022-11-30 09:40:00,224.22,224.27,223.87,224.15,4384.0,210.5897,210.6367,210.261,210.524,4384.0
2022-11-30 09:45:00,224.26,224.47,223.94,223.97,5159.0,210.6273,210.8245,210.3267,210.3549,5159.0
2022-11-30 09:50:00,224.29,224.45,223.73,223.9,3186.0,210.6555,210.8057,210.1295,210.2892,3186.0
2022-11-30 09:55:00,224.16,224.3,223.71,223.83,4644.0,210.5334,210.6649,210.1107,210.2234,4644.0
2022-11-30 10:00:00,223.98,224.1,223.62,223.78,5233.0,210.3643,210.477,210.0262,210.1765,5233.0
2022-11-30 10:05:00,223.84,224.13,223.65,224.13,14836.0,210.2328,210.5052,210.0544,210.5052,14836.0
2022-11-30 10:10:00,224.13,224.13,223.49,223.5,3231.0,210.5052,210.5052,209.9041,209.9135,3231.0
2022-11-30 10:15:00,223.4,223.4,222.88,222.88,3030.0,209.8196,209.8196,209.3312,209.3312,3030.0
2022-11-30 10:20:00,222.86,222.9,222.29,222.59,6599.0,209.3124,209.35,208.777,209.0588,6599.0
2022-11-30 10:25:00,222.59,222.77,222.49,222.56,6365.0,209.0588,209.2279,208.9649,209.0306,6365.0
2022-11-30 10:30:00,222.62,222.63,222.34,222.46,3797.0,209.087,209.0964,208.824,208.9367,3797.0
2022-11-30 10:35:00,222.52,223.15,222.49,223.11,4381.0,208.9931,209.5848,208.9649,209.5472,4381.0
2022-11-30 10:40:00,223.15,223.15,222.97,223.11,4168.0,209.5848,209.5848,209.4157,209.5472,4168.0
2022-11-30 10:45:00,223.06,223.07,222.75,222.75,3923.0,209.5002,209.5096,209.2091,209.2091,3923.0
2022-11-30 10:50:00,222.72,222.72,222.46,222.56,6309.0,209.1809,209.1809,208.9367,209.0306,6309.0
2022-11-30 10:55:00,222.58,222.58,222.42,222.56,6711.0,209.0494,209.0494,208.8991,209.0306,6711.0
2022-11-30 11:00:00,222.76,222.77,222.46,222.56,4850.0,209.2185,209.2279,208.9367,209.0306,4850.0
2022-11-30 11:05:00,222.57,222.89,222.57,222.89,4259.0,209.04,209.3406,209.04,209.3406,4259.0
2022-11-30 11:10:00,222.87,223.43,222.87,223.39,6727.0,209.3218,209.8477,209.3218,209.8102,6727.0
2022-11-30 11:15:00,223.45,223.69,223.21,223.46,22124.0,209.8665,210.0919,209.6411,209.8759,22124.0
2022-11-30 11:20:00,223.39,223.5,223.28,223.36,3187.0,209.8102,209.9135,209.7069,209.782,3187.0
2022-11-30 11:25:00,223.34,223.69,223.34,223.58,4616.0,209.7632,210.0919,209.7632,209.9886,4616.0
2022-11-30 11:30:00,223.67,224.0,223.65,223.85,6809.0,210.0732,210.3831,210.0544,210.2422,6809.0
2022-11-30 11:35:00,223.85,223.85,223.64,223.65,1695.0,210.2422,210.2422,210.045,210.0544,1695.0
2022-11-30 11:40:00,223.67,223.78,223.67,223.71,1805.0,210.0732,210.1765,210.0732,210.1107,1805.0
2022-11-30 11:45:00,223.63,223.68,223.43,223.57,2914.0,210.0356,210.0825,209.8477,209.9792,2914.0
2022-11-30 11:50:00,223.52,223.52,223.17,223.3,11453.0,209.9323,209.9323,209.6036,209.7256,11453.0
2022-11-30 11:55:00,223.32,223.42,223.0,223.4,4297.0,209.7444,209.8384,209.4439,209.8196,4297.0
2022-11-30 12:00:00,223.47,223.6,223.44,223.6,4019.0,209.8853,210.0074,209.8571,210.0074,4019.0
2022-11-30 12:05:00,223.55,223.55,223.19,223.29,7565.0,209.9605,209.9605,209.6223,209.7163,7565.0
2022-11-30 12:10:00,223.26,223.35,223.24,223.31,5608.0,209.6881,209.7726,209.6693,209.735,5608.0
2022-11-30 12:15:00,223.32,223.36,222.87,222.87,15382.0,209.7444,209.782,209.3218,209.3218,15382.0
2022-11-30 12:20:00,222.65,222.91,222.6,222.83,4606.0,209.1152,209.3594,209.0682,209.2842,4606.0
2022-11-30 12:25:00,222.84,222.84,222.54,222.54,3030.0,209.2936,209.2936,209.0118,209.0118,3030.0
2022-11-30 12:30:00,222.58,222.68,222.41,222.6,3987.0,209.0494,209.1433,208.8898,209.0682,3987.0
2022-11-30 12:35:00,222.61,222.62,222.42,222.47,3784.0,209.0776,209.087,208.8991,208.9461,3784.0
2022-11-30 12:40:00,222.45,222.84,222.42,222.73,2510.0,208.9273,209.2936,208.8991,209.1903,2510.0
2022-11-30 12:45:00,222.77,222.88,222.45,222.58,2572.0,209.2279,209.3312,208.9273,209.0494,2572.0
2022-11-30 12:50:00,222.56,222.6,222.5,222.59,2712.0,209.0306,209.0682,208.9743,209.0588,2712.0
2022-11-30 12:55:00,222.6,222.76,222.6,222.68,2048.0,209.0682,209.2185,209.0682,209.1433,2048.0
2022-11-30 13:00:00,222.69,222.84,222.68,222.81,2310.0,209.1527,209.2936,209.1433,209.2654,2310.0
2022-11-30 13:05:00,222.81,222.99,222.8,222.94,2447.0,209.2654,209.4345,209.256,209.3875,2447.0
2022-11-30 13:10:00,222.96,223.01,222.69,222.75,27016.0,209.4063,209.4533,209.1527,209.2091,27016.0
2022-11-30 13:15:00,222.77,223.06,222.77,223.0,3527.0,209.2279,209.5002,209.2279,209.4439,3527.0
2022-11-30 13:20:00,222.98,223.13,222.75,222.84,13673.0,209.4251,209.566,209.2091,209.2936,13673.0
2022-11-30 13:25:00,222.83,222.87,222.46,222.46,32510.0,209.2842,209.3218,208.9367,208.9367,32510.0
2022-11-30 13:30:00,222.4,223.9,222.11,223.29,21798.0,208.8804,210.2892,208.608,209.7163,21798.0
2022-11-30 13:35:00,223.5,224.45,223.34,224.07,7027.0,209.9135,210.8057,209.7632,210.4488,7027.0
2022-11-30 13:40:00,224.19,224.47,223.61,223.72,5053.0,210.5615,210.8245,210.0168,210.1201,5053.0
2022-11-30 13:45:00,223.89,223.89,222.98,223.44,34405.0,210.2798,210.2798,209.4251,209.8571,34405.0
2022-11-30 13:50:00,223.45,223.45,223.19,223.3,5096.0,209.8665,209.8665,209.6223,209.7256,5096.0
2022-11-30 13:55:00,223.34,224.29,223.29,224.15,10637.0,209.7632,210.6555,209.7163,210.524,10637.0
2022-11-30 14:00:00,224.2,224.49,224.11,224.16,70736.0,210.5709,210.8433,210.4864,210.5334,70736.0
2022-11-30 14:05:00,224.19,224.65,224.16,224.45,9331.0,210.5615,210.9936,210.5334,210.8057,9331.0
2022-11-30 14:10:00,224.46,224.73,224.1,224.46,8519.0,210.8151,211.0687,210.477,210.8151,8519.0
2022-11-30 14:15:00,224.56,225.72,224.46,225.71,3882.0,210.9091,211.9985,210.8151,211.9891,3882.0
2022-11-30 14:20:00,225.68,225.69,225.35,225.64,19111.0,211.961,211.9704,211.651,211.9234,19111.0
2022-11-30 14:25:00,225.48,225.65,225.29,225.46,78307.0,211.7731,211.9328,211.5947,211.7543,78307.0
2022-11-30 14:30:00,225.42,225.42,225.03,225.09,58355.0,211.7168,211.7168,211.3505,211.4068,58355.0
2022-11-30 14:35:00,225.16,225.29,224.98,225.05,8017.0,211.4726,211.5947,211.3035,211.3693,8017.0
2022-11-30 14:40:00,225.07,225.26,224.82,224.94,7732.0,211.3881,211.5665,211.1532,211.266,7732.0
2022-11-30 14:45:00,225.0,225.33,224.93,225.32,6181.0,211.3223,211.6322,211.2566,211.6229,6181.0
2022-11-30 14:50:00,225.25,225.55,225.13,225.17,25241.0,211.5571,211.8389,211.4444,211.482,25241.0
2022-11-30 14:55:00,225.09,225.49,225.04,225.4,33745.0,211.4068,211.7825,211.3599,211.698,33745.0
2022-11-30 15:00:00,225.4,226.12,225.3,225.85,26675.0,211.698,212.3742,211.6041,212.1206,26675.0
2022-11-30 15:05:00,225.79,226.03,225.69,225.99,9387.0,212.0643,212.2897,211.9704,212.2521,9387.0
2022-11-30 15:10:00,226.04,226.06,225.94,226.04,2870.0,212.2991,212.3179,212.2052,212.2991,2870.0
2022-11-30 15:15:00,225.93,226.5,225.93,226.38,4442.0,212.1958,212.7311,212.1958,212.6184,4442.0
2022-11-30 15:20:00,226.29,226.36,226.0,226.09,28906.0,212.5339,212.5996,212.2615,212.346,28906.0
2022-11-30 15:25:00,226.08,226.28,225.95,226.08,12598.0,212.3367,212.5245,212.2146,212.3367,12598.0
2022-11-30 15:30:00,226.0,226.38,225.96,226.23,25084.0,212.2615,212.6184,212.2239,212.4775,25084.0
2022-11-30 15:35:00,226.26,226.46,225.89,226.01,47053.0,212.5057,212.6936,212.1582,212.2709,47053.0
2022-11-30 15:40:00,226.02,226.42,225.98,226.29,57726.0,212.2803,212.656,212.2427,212.5339,57726.0
2022-11-30 15:45:00,226.29,226.94,226.28,226.87,45305.0,212.5339,213.1444,212.5245,213.0786,45305.0
2022-11-30 15:50:00,226.87,227.69,226.82,227.56,101981.0,213.0786,213.8488,213.0317,213.7267,101981.0
2022-11-30 15:55:00,227.57,227.68,227.14,227.44,166298.0,213.7361,213.8394,213.3322,213.614,166298.0
2022-12-01 09:30:00,229.75,230.36,229.62,229.91,13461.0,215.7836,216.3565,215.6615,215.9338,13461.0
2022-12-01 09:35:00,228.92,228.92,228.4,228.41,2050.0,215.004,215.004,214.5156,214.525,2050.0
2022-12-01 09:40:00,228.38,228.43,227.69,228.03,6502.0,214.4968,214.5438,213.8488,214.1681,6502.0
2022-12-01 09:45:00,227.63,228.19,227.63,228.11,5343.0,213.7924,214.3184,213.7924,214.2433,5343.0
2022-12-01 09:50:00,228.08,228.72,228.07,228.14,6125.0,214.2151,214.8162,214.2057,214.2714,6125.0
2022-12-01 09:55:00,228.46,228.51,228.3,228.43,3457.0,214.572,214.6189,214.4217,214.5438,3457.0
2022-12-01 10:00:00,228.56,229.11,227.97,227.97,11773.0,214.6659,215.1825,214.1118,214.1118,11773.0
2022-12-01 10:05:00,228.09,228.48,227.84,227.89,3085.0,214.2245,214.5908,213.9897,214.0366,3085.0
2022-12-01 10:10:00,227.93,227.93,226.87,227.09,3151.0,214.0742,214.0742,213.0786,213.2853,3151.0
2022-12-01 10:15:00,227.17,227.24,226.58,226.72,4335.0,213.3604,213.4261,212.8063,212.9377,4335.0
2022-12-01 10:20:00,226.65,226.65,225.92,225.92,4335.0,212.872,212.872,212.1864,212.1864,4335.0
2022-12-01 10:25:00,225.82,226.42,225.73,226.22,7236.0,212.0925,212.656,212.0079,212.4681,7236.0
2022-12-01 10:30:00,226.25,226.49,225.95,226.31,4163.0,212.4963,212.7217,212.2146,212.5527,4163.0
2022-12-01 10:35:00,226.4,226.77,226.15,226.59,12271.0,212.6372,212.9847,212.4024,212.8157,12271.0
2022-12-01 10:40:00,226.47,226.92,226.4,226.92,2625.0,212.7029,213.1256,212.6372,213.1256,2625.0
2022-12-01 10:45:00,226.88,227.03,226.73,227.0,5889.0,213.088,213.2289,212.9471,213.2007,5889.0
2022-12-01 10:50:00,227.11,227.56,226.69,227.01,23671.0,213.304,213.7267,212.9096,213.2101,23671.0
2022-12-01 10:55:00,226.89,227.42,226.89,227.42,6671.0,213.0974,213.5952,213.0974,213.5952,6671.0
2022-12-01 11:00:00,227.37,227.54,227.14,227.21,5409.0,213.5482,213.7079,213.3322,213.398,5409.0
2022-12-01 11:05:00,227.15,227.2,226.96,227.02,7695.0,213.3416,213.3886,213.1632,213.2195,7695.0
2022-12-01 11:10:00,227.02,227.23,226.68,227.13,13335.0,213.2195,213.4167,212.9002,213.3228,13335.0
2022-12-01 11:15:00,227.23,227.23,226.65,226.9,15063.0,213.4167,213.4167,212.872,213.1068,15063.0
2022-12-01 11:20:00,226.95,227.17,226.83,226.98,18164.0,213.1538,213.3604,213.0411,213.1819,18164.0
2022-12-01 11:25:00,226.92,227.26,226.9,227.13,2393.0,213.1256,213.4449,213.1068,213.3228,2393.0
2022-12-01 11:30:00,227.23,227.54,227.2,227.42,4065.0,213.4167,213.7079,213.3886,213.5952,4065.0
2022-12-01 11:35:00,227.43,227.61,227.13,227.45,18977.0,213.6046,213.7736,213.3228,213.6234,18977.0
2022-12-01 11:40:00,227.42,227.55,227.26,227.38,5077.0,213.5952,213.7173,213.4449,213.5576,5077.0
2022-12-01 11:45:00,227.4,227.4,226.99,227.27,13564.0,213.5764,213.5764,213.1913,213.4543,13564.0
2022-12-01 11:50:00,227.37,227.38,227.1,227.18,2630.0,213.5482,213.5576,213.2946,213.3698,2630.0
2022-12-01 11:55:00,227.41,227.44,227.36,227.41,1968.0,213.5858,213.614,213.5388,213.5858,1968.0
2022-12-01 12:00:00,227.35,227.36,226.91,226.94,10978.0,213.5295,213.5388,213.1162,213.1444,10978.0
2022-12-01 12:05:00,227.0,227.0,226.8,226.99,4938.0,213.2007,213.2007,213.0129,213.1913,4938.0
2022-12-01 12:10:00,226.97,227.32,226.86,227.26,91626.0,213.1726,213.5013,213.0692,213.4449,91626.0
2022-12-01 12:15:00,227.29,227.39,226.99,227.11,46508.0,213.4731,213.567,213.1913,213.304,46508.0
2022-12-01 12:20:00,227.17,227.41,227.17,227.27,3407.0,213.3604,213.5858,213.3604,213.4543,3407.0
2022-12-01 12:25:00,227.28,227.48,227.05,227.08,30807.0,213.4637,213.6515,213.2477,213.2759,30807.0
2022-12-01 12:30:00,227.12,227.51,227.11,227.34,29217.0,213.3134,213.6797,213.304,213.5201,29217.0
2022-12-01 12:35:00,227.29,227.32,227.03,227.23,6658.0,213.4731,213.5013,213.2289,213.4167,6658.0
2022-12-01 12:40:00,227.26,227.3,227.0,227.27,36269.0,213.4449,213.4825,213.2007,213.4543,36269.0
2022-12-01 12:45:00,227.32,227.43,227.16,227.43,3901.0,213.5013,213.6046,213.351,213.6046,3901.0
2022-12-01 12:50:00,227.53,227.59,227.45,227.55,1963.0,213.6985,213.7549,213.6234,213.7173,1963.0
2022-12-01 12:55:00,227.52,227.56,227.42,227.48,1916.0,213.6891,213.7267,213.5952,213.6515,1916.0
2022-12-01 13:00:00,227.58,227.67,227.37,227.45,3026.0,213.7455,213.83,213.5482,213.6234,3026.0
2022-12-01 13:05:00,227.51,227.74,227.48,227.49,4556.0,213.6797,213.8957,213.6515,213.6609,4556.0
2022-12-01 13:10:00,227.48,227.48,227.1,227.21,20987.0,213.6515,213.6515,213.2946,213.398,20987.0
2022-12-01 13:15:00,227.14,227.14,226.75,226.85,24713.0,213.3322,213.3322,212.9659,213.0598,24713.0
2022-12-01 13:20:00,226.85,226.88,226.72,226.8,2001.0,213.0598,213.088,212.9377,213.0129,2001.0
2022-12-01 13:25:00,226.8,226.8,226.66,226.67,2728.0,213.0129,213.0129,212.8814,212.8908,2728.0
2022-12-01 13:30:00,226.73,226.86,226.64,226.65,2218.0,212.9471,213.0692,212.8626,212.872,2218.0
2022-12-01 13:35:00,226.75,226.93,226.75,226.76,3984.0,212.9659,213.135,212.9659,212.9753,3984.0
2022-12-01 13:40:00,226.85,227.12,226.85,227.12,2481.0,213.0598,213.3134,213.0598,213.3134,2481.0
2022-12-01 13:45:00,227.06,227.33,227.06,227.3,5638.0,213.2571,213.5107,213.2571,213.4825,5638.0
2022-12-01 13:50:00,227.33,227.38,227.23,227.23,4113.0,213.5107,213.5576,213.4167,213.4167,4113.0
2022-12-01 13:55:00,227.31,227.41,227.22,227.4,2228.0,213.4919,213.5858,213.4074,213.5764,2228.0
2022-12-01 14:00:00,227.46,227.46,226.95,226.95,3762.0,213.6328,213.6328,213.1538,213.1538,3762.0
2022-12-01 14:05:00,226.99,227.06,226.8,227.0,2797.0,213.1913,213.2571,213.0129,213.2007,2797.0
2022-12-01 14:10:00,227.0,227.19,226.87,227.19,5685.0,213.2007,213.3792,213.0786,213.3792,5685.0
2022-12-01 14:15:00,227.24,227.35,227.23,227.33,1301.0,213.4261,213.5295,213.4167,213.5107,1301.0
2022-12-01 14:20:00,227.39,227.42,227.23,227.39,3558.0,213.567,213.5952,213.4167,213.567,3558.0
2022-12-01 14:25:00,227.44,227.62,227.44,227.6,1980.0,213.614,213.783,213.614,213.7643,1980.0
2022-12-01 14:30:00,227.65,227.72,227.58,227.68,1767.0,213.8112,213.877,213.7455,213.8394,1767.0
2022-12-01 14:35:00,227.62,227.78,227.6,227.77,2323.0,213.783,213.9333,213.7643,213.9239,2323.0
2022-12-01 14:40:00,227.79,227.95,227.79,227.87,3153.0,213.9427,214.093,213.9427,214.0178,3153.0
2022-12-01 14:45:00,227.8,228.27,227.8,228.27,2733.0,213.9521,214.3935,213.9521,214.3935,2733.0
2022-12-01 14:50:00,228.23,228.36,228.08,228.08,9631.0,214.356,214.4781,214.2151,214.2151,9631.0
2022-12-01 14:55:00,228.15,228.2,227.99,228.2,5292.0,214.2808,214.3278,214.1305,214.3278,5292.0
2022-12-01 15:00:00,228.17,228.47,228.14,228.44,5240.0,214.2996,214.5814,214.2714,214.5532,5240.0
2022-12-01 15:05:00,228.44,228.67,228.41,228.5,5272.0,214.5532,214.7692,214.525,214.6095,5272.0
2022-12-01 15:10:00,228.48,228.58,228.2,228.2,5897.0,214.5908,214.6847,214.3278,214.3278,5897.0
2022-12-01 15:15:00,228.07,228.11,227.84,227.94,3058.0,214.2057,214.2433,213.9897,214.0836,3058.0
2022-12-01 15:20:00,227.97,228.01,227.75,227.81,4429.0,214.1118,214.1493,213.9051,213.9615,4429.0
2022-12-01 15:25:00,227.8,227.86,227.71,227.86,3630.0,213.9521,214.0084,213.8676,214.0084,3630.0
2022-12-01 15:30:00,227.83,228.14,227.82,228.14,5678.0,213.9803,214.2714,213.9709,214.2714,5678.0
2022-12-01 15:35:00,228.11,228.31,228.11,228.31,3203.0,214.2433,214.4311,214.2433,214.4311,3203.0
2022-12-01 15:40:00,228.31,228.35,228.09,228.35,9593.0,214.4311,214.4687,214.2245,214.4687,9593.0
2022-12-01 15:45:00,228.25,228.27,227.76,227.82,10727.0,214.3747,214.3935,213.9145,213.9709,10727.0
2022-12-01 15:50:00,227.86,228.07,227.7,227.7,18607.0,214.0084,214.2057,213.8582,213.8582,18607.0
2022-12-01 15:55:00,227.66,227.66,227.34,227.48,43916.0,213.8206,213.8206,213.5201,213.6515,43916.0
2022-12-02 09:30:00,225.36,226.59,222.92,225.18,12034.0,211.6604,212.8157,209.3687,211.4914,12034.0
2022-12-02 09:35:00,225.18,225.47,224.82,225.11,3445.0,211.4914,211.7637,211.1532,211.4256,3445.0
2022-12-02 09:40:00,224.99,225.14,224.22,224.54,3597.0,211.3129,211.4538,210.5897,210.8903,3597.0
2022-12-02 09:45:00,224.3,224.49,224.15,224.39,3212.0,210.6649,210.8433,210.524,210.7494,3212.0
2022-12-02 09:50:00,224.68,225.04,224.57,224.79,2301.0,211.0218,211.3599,210.9184,211.1251,2301.0
2022-12-02 09:55:00,224.94,225.02,224.6,224.65,4004.0,211.266,211.3411,210.9466,210.9936,4004.0
2022-12-02 10:00:00,224.75,225.41,224.44,224.46,7164.0,211.0875,211.7074,210.7963,210.8151,7164.0
2022-12-02 10:05:00,224.61,224.89,224.44,224.78,3725.0,210.956,211.219,210.7963,211.1157,3725.0
2022-12-02 10:10:00,224.85,224.85,224.24,224.54,13736.0,211.1814,211.1814,210.6085,210.8903,13736.0
2022-12-02 10:15:00,224.57,224.57,223.59,224.12,19348.0,210.9184,210.9184,209.998,210.4958,19348.0
2022-12-02 10:20:00,224.23,224.39,224.13,224.34,4337.0,210.5991,210.7494,210.5052,210.7024,4337.0
2022-12-02 10:25:00,224.34,224.7,224.12,224.43,3371.0,210.7024,211.0405,210.4958,210.787,3371.0
2022-12-02 10:30:00,224.33,225.12,224.32,225.12,1318.0,210.693,211.435,210.6836,211.435,1318.0
2022-12-02 10:35:00,225.03,225.13,224.78,224.9,3709.0,211.3505,211.4444,211.1157,211.2284,3709.0
2022-12-02 10:40:00,224.95,225.61,224.95,225.61,2056.0,211.2753,211.8952,211.2753,211.8952,2056.0
2022-12-02 10:45:00,225.54,225.91,225.54,225.77,1456.0,211.8295,212.177,211.8295,212.0455,1456.0
2022-12-02 10:50:00,225.74,226.43,225.74,226.2,5194.0,212.0173,212.6654,212.0173,212.4494,5194.0
2022-12-02 10:55:00,226.26,226.27,226.0,226.1,2161.0,212.5057,212.5151,212.2615,212.3554,2161.0
2022-12-02 11:00:00,226.03,226.3,225.95,226.29,3543.0,212.2897,212.5433,212.2146,212.5339,3543.0
2022-12-02 11:05:00,226.29,226.5,226.28,226.5,1672.0,212.5339,212.7311,212.5245,212.7311,1672.0
2022-12-02 11:10:00,226.49,226.7,226.42,226.6,7692.0,212.7217,212.919,212.656,212.825,7692.0
2022-12-02 11:15:00,226.69,226.98,226.59,226.87,20248.0,212.9096,213.1819,212.8157,213.0786,20248.0
2022-12-02 11:20:00,226.81,227.38,226.81,227.33,4516.0,213.0223,213.5576,213.0223,213.5107,4516.0
2022-12-02 11:25:00,227.32,227.7,227.3,227.63,6814.0,213.5013,213.8582,213.4825,213.7924,6814.0
2022-12-02 11:30:00,227.7,227.96,227.62,227.94,5178.0,213.8582,214.1024,213.783,214.0836,5178.0
2022-12-02 11:35:00,227.93,227.93,227.38,227.87,6228.0,214.0742,214.0742,213.5576,214.0178,6228.0
2022-12-02 11:40:00,227.95,228.1,227.78,227.89,2385.0,214.093,214.2339,213.9333,214.0366,2385.0
2022-12-02 11:45:00,227.87,228.04,227.87,227.92,3010.0,214.0178,214.1775,214.0178,214.0648,3010.0
2022-12-02 11:50:00,228.0,228.0,227.75,227.75,2059.0,214.1399,214.1399,213.9051,213.9051,2059.0
2022-12-02 11:55:00,227.88,228.04,227.82,227.91,2100.0,214.0272,214.1775,213.9709,214.0554,2100.0
2022-12-02 12:00:00,227.93,228.02,227.92,227.96,1703.0,214.0742,214.1587,214.0648,214.1024,1703.0
2022-12-02 12:05:00,228.12,228.23,227.96,228.15,5002.0,214.2526,214.356,214.1024,214.2808,5002.0
2022-12-02 12:10:00,228.12,228.46,228.08,228.42,3091.0,214.2526,214.572,214.2151,214.5344,3091.0
2022-12-02 12:15:00,228.42,228.48,228.26,228.32,3756.0,214.5344,214.5908,214.3841,214.4405,3756.0
2022-12-02 12:20:00,228.27,228.55,228.19,228.31,3855.0,214.3935,214.6565,214.3184,214.4311,3855.0
2022-12-02 12:25:00,228.37,228.47,228.28,228.36,1287.0,214.4874,214.5814,214.4029,214.4781,1287.0
2022-12-02 12:30:00,228.29,228.66,228.29,228.5,1840.0,214.4123,214.7598,214.4123,214.6095,1840.0
2022-12-02 12:35:00,228.42,228.45,228.04,228.06,3334.0,214.5344,214.5626,214.1775,214.1963,3334.0
2022-12-02 12:40:00,227.9,227.9,227.79,227.9,1971.0,214.046,214.046,213.9427,214.046,1971.0
2022-12-02 12:45:00,227.9,228.14,227.87,228.0,1498.0,214.046,214.2714,214.0178,214.1399,1498.0
2022-12-02 12:50:00,227.95,227.97,227.59,227.68,2172.0,214.093,214.1118,213.7549,213.8394,2172.0
2022-12-02 12:55:00,227.66,227.9,227.56,227.58,2446.0,213.8206,214.046,213.7267,213.7455,2446.0
2022-12-02 13:00:00,227.59,227.67,227.27,227.29,3833.0,213.7549,213.83,213.4543,213.4731,3833.0
2022-12-02 13:05:00,227.33,227.41,227.18,227.28,2819.0,213.5107,213.5858,213.3698,213.4637,2819.0
2022-12-02 13:10:00,227.23,227.33,227.15,227.27,2787.0,213.4167,213.5107,213.3416,213.4543,2787.0
2022-12-02 13:15:00,227.2,227.42,227.18,227.18,2145.0,213.3886,213.5952,213.3698,213.3698,2145.0
2022-12-02 13:20:00,227.16,227.27,227.11,227.15,1512.0,213.351,213.4543,213.304,213.3416,1512.0
2022-12-02 13:25:00,227.15,227.24,226.95,227.1,3314.0,213.3416,213.4261,213.1538,213.2946,3314.0
2022-12-02 13:30:00,227.05,227.2,227.05,227.16,2187.0,213.2477,213.3886,213.2477,213.351,2187.0
2022-12-02 13:35:00,227.24,227.24,227.07,227.13,1464.0,213.4261,213.4261,213.2665,213.3228,1464.0
2022-12-02 13:40:00,227.27,227.36,227.27,227.31,1057.0,213.4543,213.5388,213.4543,213.4919,1057.0
2022-12-02 13:45:00,227.26,227.46,227.24,227.24,3334.0,213.4449,213.6328,213.4261,213.4261,3334.0
2022-12-02 13:50:00,227.13,227.27,227.03,227.24,1944.0,213.3228,213.4543,213.2289,213.4261,1944.0
2022-12-02 13:55:00,227.14,227.37,227.04,227.28,2280.0,213.3322,213.5482,213.2383,213.4637,2280.0
2022-12-02 14:00:00,227.34,227.67,227.3,227.61,2702.0,213.5201,213.83,213.4825,213.7736,2702.0
2022-12-02 14:05:00,227.59,227.59,227.21,227.3,5510.0,213.7549,213.7549,213.398,213.4825,5510.0
2022-12-02 14:10:00,227.26,227.26,227.05,227.24,2700.0,213.4449,213.4449,213.2477,213.4261,2700.0
2022-12-02 14:15:00,227.48,227.82,227.48,227.82,4177.0,213.6515,213.9709,213.6515,213.9709,4177.0
2022-12-02 14:20:00,227.89,227.89,227.6,227.75,5940.0,214.0366,214.0366,213.7643,213.9051,5940.0
2022-12-02 14:25:00,227.8,228.07,227.76,227.95,4642.0,213.9521,214.2057,213.9145,214.093,4642.0
2022-12-02 14:30:00,227.82,227.97,227.78,227.86,2387.0,213.9709,214.1118,213.9333,214.0084,2387.0
2022-12-02 14:35:00,227.92,227.96,227.71,227.91,4138.0,214.0648,214.1024,213.8676,214.0554,4138.0
2022-12-02 14:40:00,227.92,227.98,227.77,227.96,3950.0,214.0648,214.1212,213.9239,214.1024,3950.0
2022-12-02 14:45:00,227.93,228.29,227.9,228.29,4939.0,214.0742,214.4123,214.046,214.4123,4939.0
2022-12-02 14:50:00,228.29,228.62,228.28,228.58,8998.0,214.4123,214.7222,214.4029,214.6847,8998.0
2022-12-02 14:55:00,228.61,228.93,228.6,228.66,10137.0,214.7129,215.0134,214.7035,214.7598,10137.0
2022-12-02 15:00:00,228.83,229.15,228.81,229.12,4071.0,214.9195,215.22,214.9007,215.1919,4071.0
2022-12-02 15:05:00,229.1,229.21,228.9,229.16,7332.0,215.1731,215.2764,214.9852,215.2294,7332.0
2022-12-02 15:10:00,229.15,229.19,228.98,229.15,5705.0,215.22,215.2576,215.0604,215.22,5705.0
2022-12-02 15:15:00,229.16,229.38,229.08,229.26,4697.0,215.2294,215.436,215.1543,215.3233,4697.0
2022-12-02 15:20:00,229.25,229.25,228.94,228.94,3474.0,215.314,215.314,215.0228,215.0228,3474.0
2022-12-02 15:25:00,228.93,228.96,228.69,228.69,2912.0,215.0134,215.0416,214.788,214.788,2912.0
2022-12-02 15:30:00,228.66,228.66,228.19,228.2,4154.0,214.7598,214.7598,214.3184,214.3278,4154.0
2022-12-02 15:35:00,228.24,228.25,227.92,228.09,3766.0,214.3653,214.3747,214.0648,214.2245,3766.0
2022-12-02 15:40:00,228.03,228.11,227.91,228.0,7007.0,214.1681,214.2433,214.0554,214.1399,7007.0
2022-12-02 15:45:00,227.95,227.96,227.63,227.73,8228.0,214.093,214.1024,213.7924,213.8864,8228.0
2022-12-02 15:50:00,227.69,227.92,227.6,227.63,17594.0,213.8488,214.0648,213.7643,213.7924,17594.0
2022-12-02 15:55:00,227.61,228.48,227.61,228.34,47286.0,213.7736,214.5908,213.7736,214.4593,47286.0
2022-12-05 09:30:00,225.55,225.57,223.86,224.04,13877.0,211.8389,211.8577,210.2516,210.4207,13877.0
2022-12-05 09:35:00,224.04,224.8,223.76,224.49,8202.0,210.4207,211.1345,210.1577,210.8433,8202.0
2022-12-05 09:40:00,224.35,224.35,223.81,224.0,7842.0,210.7118,210.7118,210.2046,210.3831,7842.0
2022-12-05 09:45:00,224.0,224.3,223.99,224.2,15962.0,210.3831,210.6649,210.3737,210.5709,15962.0
2022-12-05 09:50:00,224.16,224.25,223.81,224.07,26040.0,210.5334,210.6179,210.2046,210.4488,26040.0
2022-12-05 09:55:00,224.08,224.11,223.81,223.89,6172.0,210.4582,210.4864,210.2046,210.2798,6172.0
2022-12-05 10:00:00,223.88,224.26,222.77,224.19,40231.0,210.2704,210.6273,209.2279,210.5615,40231.0
2022-12-05 10:05:00,224.24,224.59,224.13,224.21,10119.0,210.6085,210.9372,210.5052,210.5803,10119.0
2022-12-05 10:10:00,224.2,224.46,223.94,224.16,7138.0,210.5709,210.8151,210.3267,210.5334,7138.0
2022-12-05 10:15:00,224.16,224.49,224.12,224.12,5742.0,210.5334,210.8433,210.4958,210.4958,5742.0
2022-12-05 10:20:00,224.25,224.26,223.78,223.89,8821.0,210.6179,210.6273,210.1765,210.2798,8821.0
2022-12-05 10:25:00,223.96,224.15,223.52,223.53,14550.0,210.3455,210.524,209.9323,209.9417,14550.0
2022-12-05 10:30:00,223.59,223.88,223.5,223.88,19355.0,209.998,210.2704,209.9135,210.2704,19355.0
2022-12-05 10:35:00,223.84,224.05,223.67,224.05,5044.0,210.2328,210.4301,210.0732,210.4301,5044.0
2022-12-05 10:40:00,224.17,224.6,224.17,224.51,6860.0,210.5428,210.9466,210.5428,210.8621,6860.0
2022-12-05 10:45:00,224.56,224.69,224.47,224.69,4334.0,210.9091,211.0312,210.8245,211.0312,4334.0
2022-12-05 10:50:00,224.69,224.71,224.45,224.68,5981.0,211.0312,211.0499,210.8057,211.0218,5981.0
2022-12-05 10:55:00,224.76,225.0,224.7,224.9,5899.0,211.0969,211.3223,211.0405,211.2284,5899.0
2022-12-05 11:00:00,225.1,225.31,225.03,225.29,3902.0,211.4162,211.6135,211.3505,211.5947,3902.0
2022-12-05 11:05:00,225.31,225.35,224.95,224.95,2452.0,211.6135,211.651,211.2753,211.2753,2452.0
2022-12-05 11:10:00,225.0,225.08,224.73,224.73,1700.0,211.3223,211.3974,211.0687,211.0687,1700.0
2022-12-05 11:15:00,224.67,224.67,224.22,224.28,4293.0,211.0124,211.0124,210.5897,210.6461,4293.0
2022-12-05 11:20:00,224.2,224.24,224.02,224.16,900.0,210.5709,210.6085,210.4019,210.5334,900.0
2022-12-05 11:25:00,224.17,224.44,224.14,224.44,2737.0,210.5428,210.7963,210.5146,210.7963,2737.0
2022-12-05 11:30:00,224.49,224.59,224.43,224.49,5099.0,210.8433,210.9372,210.787,210.8433,5099.0
2022-12-05 11:35:00,224.56,224.77,224.46,224.75,5928.0,210.9091,211.1063,210.8151,211.0875,5928.0
2022-12-05 11:40:00,224.89,224.98,224.88,224.96,2967.0,211.219,211.3035,211.2096,211.2847,2967.0
2022-12-05 11:45:00,224.93,225.2,224.93,225.2,4029.0,211.2566,211.5101,211.2566,211.5101,4029.0
2022-12-05 11:50:00,225.26,225.37,225.15,225.21,9888.0,211.5665,211.6698,211.4632,211.5195,9888.0
2022-12-05 11:55:00,225.09,225.09,224.66,224.75,4085.0,211.4068,211.4068,211.003,211.0875,4085.0
2022-12-05 12:00:00,224.75,224.79,224.62,224.65,2719.0,211.0875,211.1251,210.9654,210.9936,2719.0
2022-12-05 12:05:00,224.75,224.95,224.75,224.94,3887.0,211.0875,211.2753,211.0875,211.266,3887.0
2022-12-05 12:10:00,224.91,225.03,224.87,224.94,4017.0,211.2378,211.3505,211.2002,211.266,4017.0
2022-12-05 12:15:00,224.9,225.21,224.9,225.18,4864.0,211.2284,211.5195,211.2284,211.4914,4864.0
2022-12-05 12:20:00,225.22,225.33,225.09,225.23,5961.0,211.5289,211.6322,211.4068,211.5383,5961.0
2022-12-05 12:25:00,225.22,225.26,224.99,225.05,3649.0,211.5289,211.5665,211.3129,211.3693,3649.0
2022-12-05 12:30:00,225.02,225.17,224.89,224.89,3578.0,211.3411,211.482,211.219,211.219,3578.0
2022-12-05 12:35:00,224.76,225.1,224.76,225.1,2574.0,211.0969,211.4162,211.0969,211.4162,2574.0
2022-12-05 12:40:00,225.06,225.1,225.0,225.05,3113.0,211.3787,211.4162,211.3223,211.3693,3113.0
2022-12-05 12:45:00,225.07,225.35,225.07,225.28,2377.0,211.3881,211.651,211.3881,211.5853,2377.0
2022-12-05 12:50:00,225.28,225.3,225.05,225.06,3720.0,211.5853,211.6041,211.3693,211.3787,3720.0
2022-12-05 12:55:00,225.02,225.19,225.0,225.08,3527.0,211.3411,211.5008,211.3223,211.3974,3527.0
2022-12-05 13:00:00,225.06,225.21,225.0,225.19,3057.0,211.3787,211.5195,211.3223,211.5008,3057.0
2022-12-05 13:05:00,225.2,225.31,225.14,225.15,4756.0,211.5101,211.6135,211.4538,211.4632,4756.0
2022-12-05 13:10:00,225.19,225.55,225.19,225.5,4046.0,211.5008,211.8389,211.5008,211.7919,4046.0
2022-12-05 13:15:00,225.49,225.81,225.48,225.73,6992.0,211.7825,212.0831,211.7731,212.0079,6992.0
2022-12-05 13:20:00,225.74,225.75,225.33,225.34,4136.0,212.0173,212.0267,211.6322,211.6416,4136.0
2022-12-05 13:25:00,225.37,225.51,225.35,225.51,2862.0,211.6698,211.8013,211.651,211.8013,2862.0
2022-12-05 13:30:00,225.49,225.68,225.49,225.64,2438.0,211.7825,211.961,211.7825,211.9234,2438.0
2022-12-05 13:35:00,225.67,225.82,225.59,225.82,3053.0,211.9516,212.0925,211.8764,212.0925,3053.0
2022-12-05 13:40:00,225.84,225.91,225.6,225.78,2832.0,212.1112,212.177,211.8858,212.0549,2832.0
2022-12-05 13:45:00,225.74,225.87,225.68,225.8,1774.0,212.0173,212.1394,211.961,212.0737,1774.0
2022-12-05 13:50:00,225.81,225.86,225.73,225.77,2721.0,212.0831,212.13,212.0079,212.0455,2721.0
2022-12-05 13:55:00,225.8,225.82,225.43,225.47,3396.0,212.0737,212.0925,211.7262,211.7637,3396.0
2022-12-05 14:00:00,225.48,225.52,225.29,225.29,3801.0,211.7731,211.8107,211.5947,211.5947,3801.0
2022-12-05 14:05:00,225.38,225.45,225.33,225.4,23584.0,211.6792,211.745,211.6322,211.698,23584.0
2022-12-05 14:10:00,225.33,225.6,225.33,225.52,4513.0,211.6322,211.8858,211.6322,211.8107,4513.0
2022-12-05 14:15:00,225.52,225.52,225.19,225.34,11684.0,211.8107,211.8107,211.5008,211.6416,11684.0
2022-12-05 14:20:00,225.34,225.39,224.73,224.73,6154.0,211.6416,211.6886,211.0687,211.0687,6154.0
2022-12-05 14:25:00,224.72,224.87,224.51,224.56,3214.0,211.0593,211.2002,210.8621,210.9091,3214.0
2022-12-05 14:30:00,224.56,224.56,224.27,224.4,2913.0,210.9091,210.9091,210.6367,210.7588,2913.0
2022-12-05 14:35:00,224.42,224.62,224.39,224.54,3362.0,210.7776,210.9654,210.7494,210.8903,3362.0
2022-12-05 14:40:00,224.49,224.49,224.19,224.33,3448.0,210.8433,210.8433,210.5615,210.693,3448.0
2022-12-05 14:45:00,224.31,224.37,224.21,224.31,4001.0,210.6743,210.7306,210.5803,210.6743,4001.0
2022-12-05 14:50:00,224.31,224.71,224.31,224.69,5391.0,210.6743,211.0499,210.6743,211.0312,5391.0
2022-12-05 14:55:00,224.71,224.85,224.57,224.79,3542.0,211.0499,211.1814,210.9184,211.1251,3542.0
2022-12-05 15:00:00,224.87,224.97,224.7,224.91,4169.0,211.2002,211.2941,211.0405,211.2378,4169.0
2022-12-05 15:05:00,224.96,225.01,224.76,224.94,6222.0,211.2847,211.3317,211.0969,211.266,6222.0
2022-12-05 15:10:00,224.9,225.07,224.73,225.07,5868.0,211.2284,211.3881,211.0687,211.3881,5868.0
2022-12-05 15:15:00,225.06,225.07,224.77,224.82,4200.0,211.3787,211.3881,211.1063,211.1532,4200.0
2022-12-05 15:20:00,224.82,224.82,224.63,224.78,11141.0,211.1532,211.1532,210.9748,211.1157,11141.0
2022-12-05 15:25:00,224.74,224.74,224.27,224.34,4694.0,211.0781,211.0781,210.6367,210.7024,4694.0
2022-12-05 15:30:00,224.34,224.62,224.3,224.32,9098.0,210.7024,210.9654,210.6649,210.6836,9098.0
2022-12-05 15:35:00,224.34,224.64,224.12,224.22,12166.0,210.7024,210.9842,210.4958,210.5897,12166.0
2022-12-05 15:40:00,224.1,224.44,224.04,224.44,16413.0,210.477,210.7963,210.4207,210.7963,16413.0
2022-12-05 15:45:00,224.3,224.59,224.14,224.38,10544.0,210.6649,210.9372,210.5146,210.74,10544.0
2022-12-05 15:50:00,224.28,224.55,224.12,224.47,21506.0,210.6461,210.8997,210.4958,210.8245,21506.0
2022-12-05 15:55:00,224.42,224.57,223.92,224.19,72003.0,210.7776,210.9184,210.308,210.5615,72003.0
2022-12-06 09:30:00,224.2,225.38,224.2,225.03,10066.0,210.5709,211.6792,210.5709,211.3505,10066.0
2022-12-06 09:35:00,225.14,225.21,224.41,224.41,4348.0,211.4538,211.5195,210.7682,210.7682,4348.0
2022-12-06 09:40:00,224.57,224.85,223.99,223.99,2005.0,210.9184,211.1814,210.3737,210.3737,2005.0
2022-12-06 09:45:00,224.0,224.58,223.8,224.58,3730.0,210.3831,210.9278,210.1953,210.9278,3730.0
2022-12-06 09:50:00,224.52,224.52,224.3,224.35,4527.0,210.8715,210.8715,210.6649,210.7118,4527.0
2022-12-06 09:55:00,224.4,224.4,223.73,223.87,9429.0,210.7588,210.7588,210.1295,210.261,9429.0
2022-12-06 10:00:00,223.86,224.18,223.6,223.61,13128.0,210.2516,210.5522,210.0074,210.0168,13128.0
2022-12-06 10:05:00,223.64,223.66,223.21,223.41,7209.0,210.045,210.0638,209.6411,209.829,7209.0
2022-12-06 10:10:00,223.37,223.42,223.16,223.33,7363.0,209.7914,209.8384,209.5942,209.7538,7363.0
2022-12-06 10:15:00,223.37,223.47,223.04,223.26,5103.0,209.7914,209.8853,209.4815,209.6881,5103.0
2022-12-06 10:20:00,223.2,223.28,222.85,222.87,4450.0,209.6317,209.7069,209.303,209.3218,4450.0
2022-12-06 10:25:00,223.01,223.22,222.98,222.98,2874.0,209.4533,209.6505,209.4251,209.4251,2874.0
2022-12-06 10:30:00,222.87,222.94,222.45,222.45,2599.0,209.3218,209.3875,208.9273,208.9273,2599.0
2022-12-06 10:35:00,222.33,222.64,222.17,222.41,4791.0,208.8146,209.1058,208.6643,208.8898,4791.0
2022-12-06 10:40:00,222.35,222.51,222.26,222.51,2643.0,208.8334,208.9837,208.7489,208.9837,2643.0
2022-12-06 10:45:00,222.45,222.65,222.24,222.24,3879.0,208.9273,209.1152,208.7301,208.7301,3879.0
2022-12-06 10:50:00,222.2,222.35,222.15,222.15,5613.0,208.6925,208.8334,208.6456,208.6456,5613.0
2022-12-06 10:55:00,222.15,222.22,221.9,221.96,5056.0,208.6456,208.7113,208.4108,208.4671,5056.0
2022-12-06 11:00:00,222.02,222.02,221.48,221.66,19588.0,208.5235,208.5235,208.0163,208.1853,19588.0
2022-12-06 11:05:00,221.7,221.7,221.36,221.36,7372.0,208.2229,208.2229,207.9036,207.9036,7372.0
2022-12-06 11:10:00,221.41,221.71,221.31,221.32,3227.0,207.9505,208.2323,207.8566,207.866,3227.0
2022-12-06 11:15:00,221.2,221.2,220.74,220.8,4320.0,207.7533,207.7533,207.3213,207.3776,4320.0
2022-12-06 11:20:00,220.72,221.04,220.72,221.04,2900.0,207.3025,207.603,207.3025,207.603,2900.0
2022-12-06 11:25:00,220.95,221.07,220.87,221.02,2490.0,207.5185,207.6312,207.4434,207.5843,2490.0
2022-12-06 11:30:00,221.04,221.49,221.02,221.49,11615.0,207.603,208.0257,207.5843,208.0257,11615.0
2022-12-06 11:35:00,221.52,221.57,221.36,221.36,2659.0,208.0539,208.1008,207.9036,207.9036,2659.0
2022-12-06 11:40:00,221.43,221.62,221.34,221.62,2124.0,207.9693,208.1478,207.8848,208.1478,2124.0
2022-12-06 11:45:00,221.59,221.78,221.41,221.69,5080.0,208.1196,208.298,207.9505,208.2135,5080.0
2022-12-06 11:50:00,221.72,222.04,221.52,221.55,3915.0,208.2417,208.5422,208.0539,208.082,3915.0
2022-12-06 11:55:00,221.67,221.88,221.43,221.78,3337.0,208.1947,208.392,207.9693,208.298,3337.0
2022-12-06 12:00:00,221.83,222.08,221.83,222.08,3162.0,208.345,208.5798,208.345,208.5798,3162.0
2022-12-06 12:05:00,222.05,222.2,221.99,222.1,3418.0,208.5516,208.6925,208.4953,208.5986,3418.0
2022-12-06 12:10:00,222.04,222.04,221.78,222.03,3582.0,208.5422,208.5422,208.298,208.5329,3582.0
2022-12-06 12:15:00,222.01,222.01,221.68,221.68,3087.0,208.5141,208.5141,208.2041,208.2041,3087.0
2022-12-06 12:20:00,221.77,221.97,221.74,221.97,4064.0,208.2887,208.4765,208.2605,208.4765,4064.0
2022-12-06 12:25:00,221.96,221.98,221.8,221.9,4255.0,208.4671,208.4859,208.3168,208.4108,4255.0
2022-12-06 12:30:00,221.9,222.11,221.9,222.04,18993.0,208.4108,208.608,208.4108,208.5422,18993.0
2022-12-06 12:35:00,222.05,222.05,221.86,221.86,1401.0,208.5516,208.5516,208.3732,208.3732,1401.0
2022-12-06 12:40:00,222.02,222.02,221.8,221.95,26420.0,208.5235,208.5235,208.3168,208.4577,26420.0
2022-12-06 12:45:00,221.96,221.96,221.58,221.7,9242.0,208.4671,208.4671,208.1102,208.2229,9242.0
2022-12-06 12:50:00,221.58,221.73,221.38,221.61,9488.0,208.1102,208.2511,207.9224,208.1384,9488.0
2022-12-06 12:55:00,221.61,221.61,221.22,221.39,8962.0,208.1384,208.1384,207.7721,207.9318,8962.0
2022-12-06 13:00:00,221.34,221.48,221.21,221.23,8984.0,207.8848,208.0163,207.7627,207.7815,8984.0
2022-12-06 13:05:00,221.19,221.25,221.05,221.05,6958.0,207.7439,207.8003,207.6124,207.6124,6958.0
2022-12-06 13:10:00,221.14,221.14,220.9,221.07,10316.0,207.697,207.697,207.4715,207.6312,10316.0
2022-12-06 13:15:00,221.06,221.13,220.85,220.85,9769.0,207.6218,207.6876,207.4246,207.4246,9769.0
2022-12-06 13:20:00,220.91,220.96,220.82,220.82,3004.0,207.4809,207.5279,207.3964,207.3964,3004.0
2022-12-06 13:25:00,220.82,221.04,220.73,221.04,6571.0,207.3964,207.603,207.3119,207.603,6571.0
2022-12-06 13:30:00,221.02,221.14,220.97,221.13,3969.0,207.5843,207.697,207.5373,207.6876,3969.0
2022-12-06 13:35:00,221.15,221.44,221.12,221.4,4320.0,207.7063,207.9787,207.6782,207.9412,4320.0
2022-12-06 13:40:00,221.38,221.75,221.38,221.67,3696.0,207.9224,208.2699,207.9224,208.1947,3696.0
2022-12-06 13:45:00,221.75,221.82,221.65,221.65,5322.0,208.2699,208.3356,208.176,208.176,5322.0
2022-12-06 13:50:00,221.68,221.7,221.44,221.46,5942.0,208.2041,208.2229,207.9787,207.9975,5942.0
2022-12-06 13:55:00,221.47,221.69,221.44,221.69,3763.0,208.0069,208.2135,207.9787,208.2135,3763.0
2022-12-06 14:00:00,221.7,221.74,221.4,221.48,5304.0,208.2229,208.2605,207.9412,208.0163,5304.0
2022-12-06 14:05:00,221.41,221.47,221.18,221.18,3796.0,207.9505,208.0069,207.7345,207.7345,3796.0
2022-12-06 14:10:00,221.12,221.12,220.82,220.94,4394.0,207.6782,207.6782,207.3964,207.5091,4394.0
2022-12-06 14:15:00,220.88,220.92,220.62,220.67,6269.0,207.4528,207.4903,207.2086,207.2555,6269.0
2022-12-06 14:20:00,220.68,220.73,220.42,220.63,5282.0,207.2649,207.3119,207.0207,207.218,5282.0
2022-12-06 14:25:00,220.66,220.67,220.34,220.34,5677.0,207.2461,207.2555,206.9456,206.9456,5677.0
2022-12-06 14:30:00,220.43,220.46,220.18,220.24,2900.0,207.0301,207.0583,206.7953,206.8517,2900.0
2022-12-06 14:35:00,220.17,220.2,219.9,220.05,6988.0,206.7859,206.8141,206.5323,206.6732,6988.0
2022-12-06 14:40:00,220.09,220.25,219.96,220.25,10739.0,206.7108,206.8611,206.5887,206.8611,10739.0
2022-12-06 14:45:00,220.21,220.26,220.15,220.15,3226.0,206.8235,206.8705,206.7671,206.7671,3226.0
2022-12-06 14:50:00,220.13,220.42,220.13,220.41,4216.0,206.7484,207.0207,206.7484,207.0113,4216.0
2022-12-06 14:55:00,220.42,220.53,220.33,220.39,4439.0,207.0207,207.124,206.9362,206.9925,4439.0
2022-12-06 15:00:00,220.39,220.72,220.39,220.63,4717.0,206.9925,207.3025,206.9925,207.218,4717.0
2022-12-06 15:05:00,220.71,220.82,220.71,220.74,5711.0,207.2931,207.3964,207.2931,207.3213,5711.0
2022-12-06 15:10:00,220.72,220.72,220.41,220.51,4239.0,207.3025,207.3025,207.0113,207.1053,4239.0
2022-12-06 15:15:00,220.57,220.67,220.44,220.49,7825.0,207.1616,207.2555,207.0395,207.0865,7825.0
2022-12-06 15:20:00,220.52,220.74,220.46,220.57,16517.0,207.1146,207.3213,207.0583,207.1616,16517.0
2022-12-06 15:25:00,220.65,220.71,220.3,220.36,4393.0,207.2367,207.2931,206.908,206.9644,4393.0
2022-12-06 15:30:00,220.38,220.96,220.35,220.95,5752.0,206.9832,207.5279,206.955,207.5185,5752.0
2022-12-06 15:35:00,220.99,221.26,220.99,221.26,6988.0,207.5561,207.8097,207.5561,207.8097,6988.0
2022-12-06 15:40:00,221.31,221.79,221.25,221.72,10378.0,207.8566,208.3074,207.8003,208.2417,10378.0
2022-12-06 15:45:00,221.6,221.7,221.48,221.66,4396.0,208.129,208.2229,208.0163,208.1853,4396.0
2022-12-06 15:50:00,221.66,221.78,221.44,221.59,25444.0,208.1853,208.298,207.9787,208.1196,25444.0
2022-12-06 15:55:00,221.57,221.8,221.26,221.59,30180.0,208.1008,208.3168,207.8097,208.1196,30180.0
2022-12-07 09:30:00,221.0,221.74,220.7,221.63,11428.0,207.5655,208.2605,207.2837,208.1572,11428.0
2022-12-07 09:35:00,221.71,222.53,221.48,222.34,25660.0,208.2323,209.0025,208.0163,208.824,25660.0
2022-12-07 09:40:00,222.37,222.38,221.56,221.87,22438.0,208.8522,208.8616,208.0914,208.3826,22438.0
2022-12-07 09:45:00,222.13,222.32,221.29,221.29,7644.0,208.6268,208.8052,207.8378,207.8378,7644.0
2022-12-07 09:50:00,221.31,221.47,221.06,221.18,2700.0,207.8566,208.0069,207.6218,207.7345,2700.0
2022-12-07 09:55:00,221.1,221.61,221.1,221.42,4630.0,207.6594,208.1384,207.6594,207.9599,4630.0
2022-12-07 10:00:00,221.03,221.48,220.95,221.29,19495.0,207.5936,208.0163,207.5185,207.8378,19495.0
2022-12-07 10:05:00,221.5,221.56,221.11,221.21,3658.0,208.0351,208.0914,207.6688,207.7627,3658.0
2022-12-07 10:10:00,220.98,221.15,220.54,220.71,21911.0,207.5467,207.7063,207.1334,207.2931,21911.0
2022-12-07 10:15:00,220.83,221.31,220.8,221.15,3236.0,207.4058,207.8566,207.3776,207.7063,3236.0
2022-12-07 10:20:00,221.06,221.27,220.94,221.21,11182.0,207.6218,207.8191,207.5091,207.7627,11182.0
2022-12-07 10:25:00,221.21,221.6,221.04,221.45,6122.0,207.7627,208.129,207.603,207.9881,6122.0
2022-12-07 10:30:00,221.58,221.74,221.24,221.28,28054.0,208.1102,208.2605,207.7909,207.8284,28054.0
2022-12-07 10:35:00,221.35,221.43,220.93,221.01,4929.0,207.8942,207.9693,207.4997,207.5749,4929.0
2022-12-07 10:40:00,221.02,221.39,221.0,221.12,4735.0,207.5843,207.9318,207.5655,207.6782,4735.0
2022-12-07 10:45:00,221.2,221.29,221.09,221.22,10779.0,207.7533,207.8378,207.65,207.7721,10779.0
2022-12-07 10:50:00,221.18,221.58,221.06,221.26,6390.0,207.7345,208.1102,207.6218,207.8097,6390.0
2022-12-07 10:55:00,221.31,221.68,221.31,221.38,5891.0,207.8566,208.2041,207.8566,207.9224,5891.0
2022-12-07 11:00:00,221.39,221.72,221.33,221.69,10270.0,207.9318,208.2417,207.8754,208.2135,10270.0
2022-12-07 11:05:00,221.65,221.69,221.29,221.3,4746.0,208.176,208.2135,207.8378,207.8472,4746.0
2022-12-07 11:10:00,221.37,221.46,220.96,221.03,4591.0,207.913,207.9975,207.5279,207.5936,4591.0
2022-12-07 11:15:00,221.11,221.23,220.87,220.87,5648.0,207.6688,207.7815,207.4434,207.4434,5648.0
2022-12-07 11:20:00,220.83,220.83,220.19,220.24,6456.0,207.4058,207.4058,206.8047,206.8517,6456.0
2022-12-07 11:25:00,220.28,220.56,220.28,220.56,7421.0,206.8892,207.1522,206.8892,207.1522,7421.0
2022-12-07 11:30:00,220.53,220.53,219.95,219.95,4928.0,207.124,207.124,206.5793,206.5793,4928.0
2022-12-07 11:35:00,219.91,220.26,219.91,220.0,10112.0,206.5417,206.8705,206.5417,206.6263,10112.0
2022-12-07 11:40:00,220.05,220.11,219.89,219.94,9704.0,206.6732,206.7296,206.5229,206.5699,9704.0
2022-12-07 11:45:00,219.86,220.01,219.86,219.91,2458.0,206.4948,206.6356,206.4948,206.5417,2458.0
2022-12-07 11:50:00,219.92,219.94,219.79,219.92,3137.0,206.5511,206.5699,206.429,206.5511,3137.0
2022-12-07 11:55:00,219.87,220.13,219.73,219.96,6546.0,206.5042,206.7484,206.3727,206.5887,6546.0
2022-12-07 12:00:00,220.03,220.08,219.76,219.76,4151.0,206.6544,206.7014,206.4008,206.4008,4151.0
2022-12-07 12:05:00,219.76,220.12,219.73,220.12,3002.0,206.4008,206.739,206.3727,206.739,3002.0
2022-12-07 12:10:00,220.13,220.27,219.86,220.05,4785.0,206.7484,206.8798,206.4948,206.6732,4785.0
2022-12-07 12:15:00,220.03,220.08,219.92,219.92,2918.0,206.6544,206.7014,206.5511,206.5511,2918.0
2022-12-07 12:20:00,220.0,220.11,219.87,219.9,4887.0,206.6263,206.7296,206.5042,206.5323,4887.0
2022-12-07 12:25:00,219.88,220.04,219.75,219.95,4548.0,206.5136,206.6638,206.3915,206.5793,4548.0
2022-12-07 12:30:00,219.97,220.01,219.83,219.95,10497.0,206.5981,206.6356,206.4666,206.5793,10497.0
2022-12-07 12:35:00,220.0,220.36,220.0,220.32,8219.0,206.6263,206.9644,206.6263,206.9268,8219.0
2022-12-07 12:40:00,220.33,220.53,220.32,220.47,6482.0,206.9362,207.124,206.9268,207.0677,6482.0
2022-12-07 12:45:00,220.44,220.58,220.36,220.58,6018.0,207.0395,207.171,206.9644,207.171,6018.0
2022-12-07 12:50:00,220.53,220.58,220.45,220.56,4171.0,207.124,207.171,207.0489,207.1522,4171.0
2022-12-07 12:55:00,220.6,220.68,220.51,220.61,4200.0,207.1898,207.2649,207.1053,207.1992,4200.0
2022-12-07 13:00:00,220.59,220.66,220.37,220.37,4979.0,207.1804,207.2461,206.9738,206.9738,4979.0
2022-12-07 13:05:00,220.37,220.48,220.26,220.4,7502.0,206.9738,207.0771,206.8705,207.0019,7502.0
2022-12-07 13:10:00,220.33,220.64,220.33,220.57,6843.0,206.9362,207.2274,206.9362,207.1616,6843.0
2022-12-07 13:15:00,220.55,220.69,220.49,220.64,6557.0,207.1428,207.2743,207.0865,207.2274,6557.0
2022-12-07 13:20:00,220.64,220.64,220.34,220.47,7406.0,207.2274,207.2274,206.9456,207.0677,7406.0
2022-12-07 13:25:00,220.46,220.52,220.33,220.51,5082.0,207.0583,207.1146,206.9362,207.1053,5082.0
2022-12-07 13:30:00,220.48,220.74,220.43,220.67,2819.0,207.0771,207.3213,207.0301,207.2555,2819.0
2022-12-07 13:35:00,220.7,220.82,220.56,220.6,2966.0,207.2837,207.3964,207.1522,207.1898,2966.0
2022-12-07 13:40:00,220.6,220.7,220.56,220.67,4554.0,207.1898,207.2837,207.1522,207.2555,4554.0
2022-12-07 13:45:00,220.69,220.69,220.61,220.65,3322.0,207.2743,207.2743,207.1992,207.2367,3322.0
2022-12-07 13:50:00,220.62,220.63,220.19,220.24,7427.0,207.2086,207.218,206.8047,206.8517,7427.0
2022-12-07 13:55:00,220.26,220.35,220.05,220.12,4666.0,206.8705,206.955,206.6732,206.739,4666.0
2022-12-07 14:00:00,220.08,220.14,219.79,219.79,37726.0,206.7014,206.7577,206.429,206.429,37726.0
2022-12-07 14:05:00,219.82,219.92,219.75,219.92,5258.0,206.4572,206.5511,206.3915,206.5511,5258.0
2022-12-07 14:10:00,219.9,220.22,219.86,220.17,4193.0,206.5323,206.8329,206.4948,206.7859,4193.0
2022-12-07 14:15:00,220.14,220.22,220.09,220.14,4617.0,206.7577,206.8329,206.7108,206.7577,4617.0
2022-12-07 14:20:00,220.13,220.25,220.1,220.25,9107.0,206.7484,206.8611,206.7202,206.8611,9107.0
2022-12-07 14:25:00,220.26,220.48,220.26,220.45,5748.0,206.8705,207.0771,206.8705,207.0489,5748.0
2022-12-07 14:30:00,220.5,220.76,220.48,220.75,11469.0,207.0959,207.3401,207.0771,207.3307,11469.0
2022-12-07 14:35:00,220.75,220.87,220.7,220.86,6895.0,207.3307,207.4434,207.2837,207.434,6895.0
2022-12-07 14:40:00,220.89,220.94,220.52,220.7,11331.0,207.4622,207.5091,207.1146,207.2837,11331.0
2022-12-07 14:45:00,220.73,220.74,220.6,220.61,3978.0,207.3119,207.3213,207.1898,207.1992,3978.0
2022-12-07 14:50:00,220.58,220.6,220.45,220.47,4876.0,207.171,207.1898,207.0489,207.0677,4876.0
2022-12-07 14:55:00,220.47,220.49,220.15,220.25,8715.0,207.0677,207.0865,206.7671,206.8611,8715.0
2022-12-07 15:00:00,220.23,220.63,220.19,220.63,3010.0,206.8423,207.218,206.8047,207.218,3010.0
2022-12-07 15:05:00,220.59,220.67,220.18,220.18,9926.0,207.1804,207.2555,206.7953,206.7953,9926.0
2022-12-07 15:10:00,220.25,220.29,220.07,220.14,12600.0,206.8611,206.8986,206.692,206.7577,12600.0
2022-12-07 15:15:00,220.07,220.14,219.92,219.96,8464.0,206.692,206.7577,206.5511,206.5887,8464.0
2022-12-07 15:20:00,219.95,219.96,219.64,219.95,9629.0,206.5793,206.5887,206.2881,206.5793,9629.0
2022-12-07 15:25:00,219.95,220.07,219.93,220.04,9096.0,206.5793,206.692,206.5605,206.6638,9096.0
2022-12-07 15:30:00,220.05,220.35,220.04,220.2,9108.0,206.6732,206.955,206.6638,206.8141,9108.0
2022-12-07 15:35:00,220.23,220.4,220.14,220.37,11999.0,206.8423,207.0019,206.7577,206.9738,11999.0
2022-12-07 15:40:00,220.37,220.37,219.9,220.0,6223.0,206.9738,206.9738,206.5323,206.6263,6223.0
2022-12-07 15:45:00,219.93,220.35,219.92,220.26,16585.0,206.5605,206.955,206.5511,206.8705,16585.0
2022-12-07 15:50:00,220.21,220.36,220.02,220.35,33451.0,206.8235,206.9644,206.645,206.955,33451.0
2022-12-07 15:55:00,220.29,220.5,220.0,220.1,56646.0,206.8986,207.0959,206.6263,206.7202,56646.0
2022-12-08 09:30:00,220.7,220.94,220.66,220.94,8123.0,207.2837,207.5091,207.2461,207.5091,8123.0
2022-12-08 09:35:00,221.18,221.56,221.07,221.44,3222.0,207.7345,208.0914,207.6312,207.9787,3222.0
2022-12-08 09:40:00,221.46,221.47,221.11,221.27,6995.0,207.9975,208.0069,207.6688,207.8191,6995.0
2022-12-08 09:45:00,221.05,221.25,220.66,221.19,6237.0,207.6124,207.8003,207.2461,207.7439,6237.0
2022-12-08 09:50:00,221.12,221.67,221.12,221.63,2308.0,207.6782,208.1947,207.6782,208.1572,2308.0
2022-12-08 09:55:00,221.71,221.87,221.58,221.64,444.0,208.2323,208.3826,208.1102,208.1666,444.0
2022-12-08 10:00:00,221.83,222.15,221.77,221.93,4300.0,208.345,208.6456,208.2887,208.4389,4300.0
2022-12-08 10:05:00,222.04,222.32,221.95,222.28,8477.0,208.5422,208.8052,208.4577,208.7677,8477.0
2022-12-08 10:10:00,222.24,222.37,222.19,222.36,6263.0,208.7301,208.8522,208.6831,208.8428,6263.0
2022-12-08 10:15:00,222.38,222.7,222.36,222.56,15308.0,208.8616,209.1621,208.8428,209.0306,15308.0
2022-12-08 10:20:00,222.57,222.76,222.54,222.65,9178.0,209.04,209.2185,209.0118,209.1152,9178.0
2022-12-08 10:25:00,222.75,223.5,222.74,223.5,5333.0,209.2091,209.9135,209.1997,209.9135,5333.0
2022-12-08 10:30:00,223.52,223.67,223.08,223.16,8530.0,209.9323,210.0732,209.519,209.5942,8530.0
2022-12-08 10:35:00,223.29,223.46,223.15,223.37,3409.0,209.7163,209.8759,209.5848,209.7914,3409.0
2022-12-08 10:40:00,223.27,223.38,222.84,222.96,5263.0,209.6975,209.8008,209.2936,209.4063,5263.0
2022-12-08 10:45:00,222.96,223.24,222.96,223.02,1826.0,209.4063,209.6693,209.4063,209.4627,1826.0
2022-12-08 10:50:00,223.09,223.21,222.95,223.1,2067.0,209.5284,209.6411,209.3969,209.5378,2067.0
2022-12-08 10:55:00,223.09,223.09,222.79,222.8,3053.0,209.5284,209.5284,209.2467,209.256,3053.0
2022-12-08 11:00:00,222.91,223.01,222.28,222.51,4411.0,209.3594,209.4533,208.7677,208.9837,4411.0
2022-12-08 11:05:00,222.57,222.58,222.06,222.1,3222.0,209.04,209.0494,208.561,208.5986,3222.0
2022-12-08 11:10:00,222.11,222.39,221.95,222.29,10464.0,208.608,208.871,208.4577,208.777,10464.0
2022-12-08 11:15:00,222.24,222.32,221.64,221.73,7806.0,208.7301,208.8052,208.1666,208.2511,7806.0
2022-12-08 11:20:00,221.76,222.01,221.75,221.87,7637.0,208.2793,208.5141,208.2699,208.3826,7637.0
2022-12-08 11:25:00,221.86,222.27,221.83,222.27,2971.0,208.3732,208.7583,208.345,208.7583,2971.0
2022-12-08 11:30:00,222.31,222.38,222.18,222.19,2602.0,208.7958,208.8616,208.6737,208.6831,2602.0
2022-12-08 11:35:00,222.22,222.23,221.93,221.99,7346.0,208.7113,208.7207,208.4389,208.4953,7346.0
2022-12-08 11:40:00,221.88,221.88,221.76,221.82,1610.0,208.392,208.392,208.2793,208.3356,1610.0
2022-12-08 11:45:00,221.83,222.06,221.81,222.03,4208.0,208.345,208.561,208.3262,208.5329,4208.0
2022-12-08 11:50:00,222.01,222.06,221.88,221.98,4011.0,208.5141,208.561,208.392,208.4859,4011.0
2022-12-08 11:55:00,222.11,222.23,221.97,222.15,2125.0,208.608,208.7207,208.4765,208.6456,2125.0
2022-12-08 12:00:00,222.09,222.28,221.88,221.88,1987.0,208.5892,208.7677,208.392,208.392,1987.0
2022-12-08 12:05:00,221.95,221.95,221.56,221.8,1804.0,208.4577,208.4577,208.0914,208.3168,1804.0
2022-12-08 12:10:00,221.8,222.06,221.74,222.06,3974.0,208.3168,208.561,208.2605,208.561,3974.0
2022-12-08 12:15:00,221.96,222.0,221.87,221.87,4116.0,208.4671,208.5047,208.3826,208.3826,4116.0
2022-12-08 12:20:00,221.88,222.08,221.79,222.07,3120.0,208.392,208.5798,208.3074,208.5704,3120.0
2022-12-08 12:25:00,222.0,222.14,221.93,221.99,2893.0,208.5047,208.6362,208.4389,208.4953,2893.0
2022-12-08 12:30:00,221.94,222.13,221.94,222.01,3845.0,208.4483,208.6268,208.4483,208.5141,3845.0
2022-12-08 12:35:00,222.0,222.0,221.82,221.83,6313.0,208.5047,208.5047,208.3356,208.345,6313.0
2022-12-08 12:40:00,221.82,222.0,221.8,221.91,11367.0,208.3356,208.5047,208.3168,208.4201,11367.0
2022-12-08 12:45:00,221.91,221.95,221.52,221.67,9452.0,208.4201,208.4577,208.0539,208.1947,9452.0
2022-12-08 12:50:00,221.72,221.81,221.7,221.76,1100.0,208.2417,208.3262,208.2229,208.2793,1100.0
2022-12-08 12:55:00,221.83,222.2,221.81,222.07,2150.0,208.345,208.6925,208.3262,208.5704,2150.0
2022-12-08 13:00:00,222.15,222.26,221.99,222.13,2109.0,208.6456,208.7489,208.4953,208.6268,2109.0
2022-12-08 13:05:00,222.04,222.17,222.04,222.11,3326.0,208.5422,208.6643,208.5422,208.608,3326.0
2022-12-08 13:10:00,222.08,222.08,221.77,221.78,2662.0,208.5798,208.5798,208.2887,208.298,2662.0
2022-12-08 13:15:00,221.81,221.97,221.8,221.94,2077.0,208.3262,208.4765,208.3168,208.4483,2077.0
2022-12-08 13:20:00,221.84,221.95,221.73,221.89,2366.0,208.3544,208.4577,208.2511,208.4014,2366.0
2022-12-08 13:25:00,221.83,222.1,221.83,222.1,2366.0,208.345,208.5986,208.345,208.5986,2366.0
2022-12-08 13:30:00,222.12,222.35,222.12,222.28,1916.0,208.6174,208.8334,208.6174,208.7677,1916.0
2022-12-08 13:35:00,222.3,222.4,222.13,222.4,1554.0,208.7864,208.8804,208.6268,208.8804,1554.0
2022-12-08 13:40:00,222.32,222.51,222.31,222.4,1200.0,208.8052,208.9837,208.7958,208.8804,1200.0
2022-12-08 13:45:00,222.42,222.49,222.15,222.16,1620.0,208.8991,208.9649,208.6456,208.6549,1620.0
2022-12-08 13:50:00,222.21,222.21,221.99,222.0,2241.0,208.7019,208.7019,208.4953,208.5047,2241.0
2022-12-08 13:55:00,221.97,221.98,221.82,221.94,2567.0,208.4765,208.4859,208.3356,208.4483,2567.0
2022-12-08 14:00:00,221.89,221.89,221.34,221.34,4021.0,208.4014,208.4014,207.8848,207.8848,4021.0
2022-12-08 14:05:00,221.32,221.32,220.94,221.19,3189.0,207.866,207.866,207.5091,207.7439,3189.0
2022-12-08 14:10:00,221.31,221.31,221.17,221.23,2950.0,207.8566,207.8566,207.7251,207.7815,2950.0
2022-12-08 14:15:00,221.18,221.23,221.01,221.13,2165.0,207.7345,207.7815,207.5749,207.6876,2165.0
2022-12-08 14:20:00,220.92,221.04,220.92,220.97,2537.0,207.4903,207.603,207.4903,207.5373,2537.0
2022-12-08 14:25:00,221.02,221.09,220.82,220.97,2903.0,207.5843,207.65,207.3964,207.5373,2903.0
2022-12-08 14:30:00,220.92,221.02,220.81,220.93,3677.0,207.4903,207.5843,207.387,207.4997,3677.0
2022-12-08 14:35:00,220.85,221.04,220.77,220.96,2506.0,207.4246,207.603,207.3494,207.5279,2506.0
2022-12-08 14:40:00,220.93,221.15,220.93,221.15,1441.0,207.4997,207.7063,207.4997,207.7063,1441.0
2022-12-08 14:45:00,221.21,221.25,221.11,221.16,2426.0,207.7627,207.8003,207.6688,207.7157,2426.0
2022-12-08 14:50:00,221.04,221.18,220.93,221.18,3575.0,207.603,207.7345,207.4997,207.7345,3575.0
2022-12-08 14:55:00,221.17,221.22,221.09,221.13,1200.0,207.7251,207.7721,207.65,207.6876,1200.0
2022-12-08 15:00:00,221.19,221.19,220.91,221.0,3333.0,207.7439,207.7439,207.4809,207.5655,3333.0
2022-12-08 15:05:00,220.92,220.93,220.73,220.93,3573.0,207.4903,207.4997,207.3119,207.4997,3573.0
2022-12-08 15:10:00,220.95,221.12,220.94,220.98,2318.0,207.5185,207.6782,207.5091,207.5467,2318.0
2022-12-08 15:15:00,220.95,221.11,220.83,221.11,3552.0,207.5185,207.6688,207.4058,207.6688,3552.0
2022-12-08 15:20:00,221.07,221.15,220.96,221.15,3963.0,207.6312,207.7063,207.5279,207.7063,3963.0
2022-12-08 15:25:00,221.18,221.3,221.15,221.23,5602.0,207.7345,207.8472,207.7063,207.7815,5602.0
2022-12-08 15:30:00,221.28,221.4,220.93,220.98,6620.0,207.8284,207.9412,207.4997,207.5467,6620.0
2022-12-08 15:35:00,220.91,220.97,220.79,220.83,4985.0,207.4809,207.5373,207.3682,207.4058,4985.0
2022-12-08 15:40:00,220.8,220.82,220.69,220.75,6270.0,207.3776,207.3964,207.2743,207.3307,6270.0
2022-12-08 15:45:00,220.68,220.69,220.45,220.69,14093.0,207.2649,207.2743,207.0489,207.2743,14093.0
2022-12-08 15:50:00,220.7,221.11,220.66,221.11,33460.0,207.2837,207.6688,207.2461,207.6688,33460.0
2022-12-08 15:55:00,221.13,221.38,221.05,221.32,50985.0,207.6876,207.9224,207.6124,207.866,50985.0
2022-12-09 09:30:00,221.81,222.42,220.01,221.24,15746.0,208.3262,208.8991,206.6356,207.7909,15746.0
2022-12-09 09:35:00,221.84,222.48,221.82,222.12,3074.0,208.3544,208.9555,208.3356,208.6174,3074.0
2022-12-09 09:40:00,222.15,222.53,221.93,222.53,1657.0,208.6456,209.0025,208.4389,209.0025,1657.0
2022-12-09 09:45:00,222.42,222.48,222.05,222.12,4543.0,208.8991,208.9555,208.5516,208.6174,4543.0
2022-12-09 09:50:00,221.89,221.89,221.46,221.46,703.0,208.4014,208.4014,207.9975,207.9975,703.0
2022-12-09 09:55:00,221.55,222.0,221.52,222.0,3075.0,208.082,208.5047,208.0539,208.5047,3075.0
2022-12-09 10:00:00,222.29,222.29,221.68,221.97,13800.0,208.777,208.777,208.2041,208.4765,13800.0
2022-12-09 10:05:00,222.12,222.33,221.96,222.13,19898.0,208.6174,208.8146,208.4671,208.6268,19898.0
2022-12-09 10:10:00,222.16,222.17,221.7,221.86,1100.0,208.6549,208.6643,208.2229,208.3732,1100.0
2022-12-09 10:15:00,221.73,221.86,221.7,221.86,2668.0,208.2511,208.3732,208.2229,208.3732,2668.0
2022-12-09 10:20:00,221.81,221.94,221.49,221.88,2004.0,208.3262,208.4483,208.0257,208.392,2004.0
2022-12-09 10:25:00,221.67,221.74,221.58,221.69,1325.0,208.1947,208.2605,208.1102,208.2135,1325.0
2022-12-09 10:30:00,221.78,222.48,221.78,222.09,12003.0,208.298,208.9555,208.298,208.5892,12003.0
2022-12-09 10:35:00,222.01,222.12,221.83,222.12,1106.0,208.5141,208.6174,208.345,208.6174,1106.0
2022-12-09 10:40:00,221.89,221.95,221.86,221.86,501.0,208.4014,208.4577,208.3732,208.3732,501.0
2022-12-09 10:45:00,221.98,221.98,221.7,221.7,1761.0,208.4859,208.4859,208.2229,208.2229,1761.0
2022-12-09 10:50:00,221.58,221.83,221.58,221.8,832.0,208.1102,208.345,208.1102,208.3168,832.0
2022-12-09 10:55:00,221.84,222.4,221.83,222.4,1875.0,208.3544,208.8804,208.345,208.8804,1875.0
2022-12-09 11:00:00,222.34,222.61,222.19,222.54,6640.0,208.824,209.0776,208.6831,209.0118,6640.0
2022-12-09 11:05:00,222.6,222.6,222.06,222.06,1720.0,209.0682,209.0682,208.561,208.561,1720.0
2022-12-09 11:10:00,221.99,222.0,221.55,221.55,1623.0,208.4953,208.5047,208.082,208.082,1623.0
2022-12-09 11:15:00,221.6,221.8,221.56,221.71,1540.0,208.129,208.3168,208.0914,208.2323,1540.0
2022-12-09 11:20:00,221.7,221.84,221.66,221.78,2375.0,208.2229,208.3544,208.1853,208.298,2375.0
2022-12-09 11:25:00,221.68,221.72,221.54,221.55,4985.0,208.2041,208.2417,208.0726,208.082,4985.0
2022-12-09 11:30:00,221.62,221.86,221.54,221.7,5316.0,208.1478,208.3732,208.0726,208.2229,5316.0
2022-12-09 11:35:00,221.64,221.73,221.5,221.52,8612.0,208.1666,208.2511,208.0351,208.0539,8612.0
2022-12-09 11:40:00,221.53,221.54,221.18,221.37,4816.0,208.0632,208.0726,207.7345,207.913,4816.0
2022-12-09 11:45:00,221.48,221.72,221.48,221.72,1282.0,208.0163,208.2417,208.0163,208.2417,1282.0
2022-12-09 11:50:00,221.65,221.83,221.63,221.63,1884.0,208.176,208.345,208.1572,208.1572,1884.0
2022-12-09 11:55:00,221.61,221.69,221.54,221.59,3364.0,208.1384,208.2135,208.0726,208.1196,3364.0
2022-12-09 12:00:00,221.62,221.72,221.51,221.51,2024.0,208.1478,208.2417,208.0445,208.0445,2024.0
2022-12-09 12:05:00,221.46,221.52,221.35,221.45,1281.0,207.9975,208.0539,207.8942,207.9881,1281.0
2022-12-09 12:10:00,221.52,221.58,221.47,221.48,900.0,208.0539,208.1102,208.0069,208.0163,900.0
2022-12-09 12:15:00,221.38,221.38,221.18,221.23,1665.0,207.9224,207.9224,207.7345,207.7815,1665.0
2022-12-09 12:20:00,221.22,221.26,221.07,221.07,862.0,207.7721,207.8097,207.6312,207.6312,862.0
2022-12-09 12:25:00,221.09,221.24,221.05,221.05,1604.0,207.65,207.7909,207.6124,207.6124,1604.0
2022-12-09 12:30:00,221.05,221.23,220.98,221.13,1588.0,207.6124,207.7815,207.5467,207.6876,1588.0
2022-12-09 12:35:00,221.31,221.43,221.24,221.34,648.0,207.8566,207.9693,207.7909,207.8848,648.0
2022-12-09 12:40:00,221.34,221.4,221.25,221.29,960.0,207.8848,207.9412,207.8003,207.8378,960.0
2022-12-09 12:45:00,221.37,221.37,221.13,221.13,2257.0,207.913,207.913,207.6876,207.6876,2257.0
2022-12-09 12:50:00,221.12,221.18,221.03,221.12,1221.0,207.6782,207.7345,207.5936,207.6782,1221.0
2022-12-09 12:55:00,221.08,221.27,221.08,221.23,2085.0,207.6406,207.8191,207.6406,207.7815,2085.0
2022-12-09 13:00:00,221.17,221.17,220.88,220.88,3016.0,207.7251,207.7251,207.4528,207.4528,3016.0
2022-12-09 13:05:00,220.86,220.9,220.59,220.63,2332.0,207.434,207.4715,207.1804,207.218,2332.0
2022-12-09 13:10:00,220.57,220.71,220.55,220.71,1907.0,207.1616,207.2931,207.1428,207.2931,1907.0
2022-12-09 13:15:00,220.77,220.83,220.66,220.66,1421.0,207.3494,207.4058,207.2461,207.2461,1421.0
2022-12-09 13:20:00,220.69,220.69,220.51,220.53,1135.0,207.2743,207.2743,207.1053,207.124,1135.0
2022-12-09 13:25:00,220.47,220.64,220.37,220.52,1180.0,207.0677,207.2274,206.9738,207.1146,1180.0
2022-12-09 13:30:00,220.46,220.78,220.45,220.6,1247.0,207.0583,207.3588,207.0489,207.1898,1247.0
2022-12-09 13:35:00,220.66,220.68,220.58,220.68,1095.0,207.2461,207.2649,207.171,207.2649,1095.0
2022-12-09 13:40:00,220.81,220.81,220.63,220.76,931.0,207.387,207.387,207.218,207.3401,931.0
2022-12-09 13:45:00,220.76,220.78,220.68,220.68,1160.0,207.3401,207.3588,207.2649,207.2649,1160.0
2022-12-09 13:50:00,220.69,220.77,220.54,220.54,1846.0,207.2743,207.3494,207.1334,207.1334,1846.0
2022-12-09 13:55:00,220.64,220.68,220.55,220.68,1010.0,207.2274,207.2649,207.1428,207.2649,1010.0
2022-12-09 14:00:00,220.71,220.71,220.32,220.33,1432.0,207.2931,207.2931,206.9268,206.9362,1432.0
2022-12-09 14:05:00,220.26,220.34,220.1,220.34,2810.0,206.8705,206.9456,206.7202,206.9456,2810.0
2022-12-09 14:10:00,220.19,220.4,220.19,220.4,400.0,206.8047,207.0019,206.8047,207.0019,400.0
2022-12-09 14:15:00,220.38,220.58,220.38,220.39,2283.0,206.9832,207.171,206.9832,206.9925,2283.0
2022-12-09 14:20:00,220.4,220.42,220.27,220.38,2186.0,207.0019,207.0207,206.8798,206.9832,2186.0
2022-12-09 14:25:00,220.44,220.56,220.44,220.44,1229.0,207.0395,207.1522,207.0395,207.0395,1229.0
2022-12-09 14:30:00,220.44,220.67,220.34,220.67,1058.0,207.0395,207.2555,206.9456,207.2555,1058.0
2022-12-09 14:35:00,220.6,220.6,220.51,220.6,1222.0,207.1898,207.1898,207.1053,207.1898,1222.0
2022-12-09 14:40:00,220.57,220.58,220.45,220.54,2334.0,207.1616,207.171,207.0489,207.1334,2334.0
2022-12-09 14:45:00,220.56,220.81,220.56,220.77,1046.0,207.1522,207.387,207.1522,207.3494,1046.0
2022-12-09 14:50:00,220.71,220.92,220.7,220.92,1375.0,207.2931,207.4903,207.2837,207.4903,1375.0
2022-12-09 14:55:00,220.85,221.02,220.84,220.87,1395.0,207.4246,207.5843,207.4152,207.4434,1395.0
2022-12-09 15:00:00,220.97,221.08,220.97,221.08,1300.0,207.5373,207.6406,207.5373,207.6406,1300.0
2022-12-09 15:05:00,221.12,221.34,221.05,221.11,3887.0,207.6782,207.8848,207.6124,207.6688,3887.0
2022-12-09 15:10:00,221.04,221.28,221.04,221.28,2421.0,207.603,207.8284,207.603,207.8284,2421.0
2022-12-09 15:15:00,221.18,221.27,221.04,221.06,4786.0,207.7345,207.8191,207.603,207.6218,4786.0
2022-12-09 15:20:00,221.01,221.07,220.66,220.66,4372.0,207.5749,207.6312,207.2461,207.2461,4372.0
2022-12-09 15:25:00,220.69,220.78,220.59,220.77,3170.0,207.2743,207.3588,207.1804,207.3494,3170.0
2022-12-09 15:30:00,220.74,220.94,220.67,220.84,4885.0,207.3213,207.5091,207.2555,207.4152,4885.0
2022-12-09 15:35:00,220.88,220.89,220.43,220.5,5466.0,207.4528,207.4622,207.0301,207.0959,5466.0
2022-12-09 15:40:00,220.45,220.57,220.26,220.54,12724.0,207.0489,207.1616,206.8705,207.1334,12724.0
2022-12-09 15:45:00,220.58,220.76,220.5,220.55,8651.0,207.171,207.3401,207.0959,207.1428,8651.0
2022-12-09 15:50:00,220.5,220.5,219.84,219.93,12722.0,207.0959,207.0959,206.476,206.5605,12722.0
2022-12-09 15:55:00,219.98,220.07,219.44,219.76,78572.0,206.6075,206.692,206.1003,206.4008,78572.0
2022-12-12 09:30:00,220.62,220.97,219.46,219.46,13377.0,207.2086,207.5373,206.1191,206.1191,13377.0
2022-12-12 09:35:00,220.03,220.21,219.71,220.21,4729.0,206.6544,206.8235,206.3539,206.8235,4729.0
2022-12-12 09:40:00,220.22,220.45,219.6,219.81,6034.0,206.8329,207.0489,206.2506,206.4478,6034.0
2022-12-12 09:45:00,219.69,219.83,219.16,219.81,4632.0,206.3351,206.4666,205.8373,206.4478,4632.0
2022-12-12 09:50:00,219.81,219.81,219.37,219.37,4726.0,206.4478,206.4478,206.0346,206.0346,4726.0
2022-12-12 09:55:00,219.38,219.86,219.32,219.62,4648.0,206.0439,206.4948,205.9876,206.2694,4648.0
2022-12-12 10:00:00,219.65,220.43,219.64,220.33,7994.0,206.2975,207.0301,206.2881,206.9362,7994.0
2022-12-12 10:05:00,220.34,220.52,220.24,220.49,5451.0,206.9456,207.1146,206.8517,207.0865,5451.0
2022-12-12 10:10:00,220.6,220.61,220.41,220.41,4999.0,207.1898,207.1992,207.0113,207.0113,4999.0
2022-12-12 10:15:00,220.41,220.41,220.04,220.09,4967.0,207.0113,207.0113,206.6638,206.7108,4967.0
2022-12-12 10:20:00,220.15,220.37,219.98,220.37,6894.0,206.7671,206.9738,206.6075,206.9738,6894.0
2022-12-12 10:25:00,220.29,220.3,220.03,220.03,6033.0,206.8986,206.908,206.6544,206.6544,6033.0
2022-12-12 10:30:00,220.03,220.38,220.02,220.33,1883.0,206.6544,206.9832,206.645,206.9362,1883.0
2022-12-12 10:35:00,220.31,220.8,220.23,220.8,4660.0,206.9174,207.3776,206.8423,207.3776,4660.0
2022-12-12 10:40:00,220.81,221.09,220.8,220.99,6676.0,207.387,207.65,207.3776,207.5561,6676.0
2022-12-12 10:45:00,220.93,221.12,220.89,220.97,10085.0,207.4997,207.6782,207.4622,207.5373,10085.0
2022-12-12 10:50:00,220.97,221.02,220.84,220.99,5176.0,207.5373,207.5843,207.4152,207.5561,5176.0
2022-12-12 10:55:00,220.97,221.07,220.91,221.02,3754.0,207.5373,207.6312,207.4809,207.5843,3754.0
2022-12-12 11:00:00,220.96,221.18,220.86,221.01,9121.0,207.5279,207.7345,207.434,207.5749,9121.0
2022-12-12 11:05:00,221.03,221.29,220.95,221.29,6473.0,207.5936,207.8378,207.5185,207.8378,6473.0
2022-12-12 11:10:00,221.27,221.27,220.98,221.15,8674.0,207.8191,207.8191,207.5467,207.7063,8674.0
2022-12-12 11:15:00,221.08,221.18,221.07,221.16,3137.0,207.6406,207.7345,207.6312,207.7157,3137.0
2022-12-12 11:20:00,221.2,221.54,221.19,221.49,2372.0,207.7533,208.0726,207.7439,208.0257,2372.0
2022-12-12 11:25:00,221.46,221.55,221.34,221.4,3341.0,207.9975,208.082,207.8848,207.9412,3341.0
2022-12-12 11:30:00,221.45,221.46,221.29,221.35,5593.0,207.9881,207.9975,207.8378,207.8942,5593.0
2022-12-12 11:35:00,221.39,221.53,221.33,221.53,1783.0,207.9318,208.0632,207.8754,208.0632,1783.0
2022-12-12 11:40:00,221.51,221.51,221.16,221.16,3535.0,208.0445,208.0445,207.7157,207.7157,3535.0
2022-12-12 11:45:00,221.15,221.24,221.12,221.24,705.0,207.7063,207.7909,207.6782,207.7909,705.0
2022-12-12 11:50:00,221.28,221.28,221.11,221.2,2655.0,207.8284,207.8284,207.6688,207.7533,2655.0
2022-12-12 11:55:00,221.22,221.24,221.09,221.24,811.0,207.7721,207.7909,207.65,207.7909,811.0
2022-12-12 12:00:00,221.18,221.47,221.17,221.47,1716.0,207.7345,208.0069,207.7251,208.0069,1716.0
2022-12-12 12:05:00,221.38,221.54,221.21,221.3,3021.0,207.9224,208.0726,207.7627,207.8472,3021.0
2022-12-12 12:10:00,221.31,221.35,221.23,221.23,1731.0,207.8566,207.8942,207.7815,207.7815,1731.0
2022-12-12 12:15:00,221.23,221.76,221.21,221.76,1688.0,207.7815,208.2793,207.7627,208.2793,1688.0
2022-12-12 12:20:00,221.76,221.8,221.6,221.6,4582.0,208.2793,208.3168,208.129,208.129,4582.0
2022-12-12 12:25:00,221.55,221.84,221.54,221.74,2045.0,208.082,208.3544,208.0726,208.2605,2045.0
2022-12-12 12:30:00,221.77,221.81,221.71,221.75,1518.0,208.2887,208.3262,208.2323,208.2699,1518.0
2022-12-12 12:35:00,221.86,222.28,221.86,222.1,3549.0,208.3732,208.7677,208.3732,208.5986,3549.0
2022-12-12 12:40:00,222.2,222.28,222.1,222.19,4300.0,208.6925,208.7677,208.5986,208.6831,4300.0
2022-12-12 12:45:00,222.27,222.27,222.09,222.09,1549.0,208.7583,208.7583,208.5892,208.5892,1549.0
2022-12-12 12:50:00,222.07,222.23,221.99,222.15,15350.0,208.5704,208.7207,208.4953,208.6456,15350.0
2022-12-12 12:55:00,222.16,222.27,222.16,222.26,1555.0,208.6549,208.7583,208.6549,208.7489,1555.0
2022-12-12 13:00:00,222.29,222.46,221.82,221.9,5174.0,208.777,208.9367,208.3356,208.4108,5174.0
2022-12-12 13:05:00,221.9,222.02,221.81,222.02,3449.0,208.4108,208.5235,208.3262,208.5235,3449.0
2022-12-12 13:10:00,221.97,222.06,221.94,221.98,7316.0,208.4765,208.561,208.4483,208.4859,7316.0
2022-12-12 13:15:00,222.01,222.34,222.01,222.34,3477.0,208.5141,208.824,208.5141,208.824,3477.0
2022-12-12 13:20:00,222.21,222.28,222.12,222.12,3004.0,208.7019,208.7677,208.6174,208.6174,3004.0
2022-12-12 13:25:00,222.12,222.14,221.94,222.05,2291.0,208.6174,208.6362,208.4483,208.5516,2291.0
2022-12-12 13:30:00,222.14,222.29,222.12,222.29,2009.0,208.6362,208.777,208.6174,208.777,2009.0
2022-12-12 13:35:00,222.32,222.4,222.27,222.4,2918.0,208.8052,208.8804,208.7583,208.8804,2918.0
2022-12-12 13:40:00,222.44,222.66,222.43,222.66,1314.0,208.9179,209.1246,208.9085,209.1246,1314.0
2022-12-12 13:45:00,222.71,222.91,222.65,222.91,2999.0,209.1715,209.3594,209.1152,209.3594,2999.0
2022-12-12 13:50:00,222.84,222.92,222.77,222.77,4167.0,209.2936,209.3687,209.2279,209.2279,4167.0
2022-12-12 13:55:00,222.78,222.88,222.78,222.88,800.0,209.2373,209.3312,209.2373,209.3312,800.0
2022-12-12 14:00:00,222.9,223.09,222.87,222.87,5872.0,209.35,209.5284,209.3218,209.3218,5872.0
2022-12-12 14:05:00,222.85,222.96,222.85,222.96,688.0,209.303,209.4063,209.303,209.4063,688.0
2022-12-12 14:10:00,222.92,223.01,222.91,222.98,2103.0,209.3687,209.4533,209.3594,209.4251,2103.0
2022-12-12 14:15:00,223.01,223.04,222.86,222.87,2483.0,209.4533,209.4815,209.3124,209.3218,2483.0
2022-12-12 14:20:00,222.81,222.82,222.46,222.5,4520.0,209.2654,209.2748,208.9367,208.9743,4520.0
2022-12-12 14:25:00,222.49,222.74,222.49,222.64,2710.0,208.9649,209.1997,208.9649,209.1058,2710.0
2022-12-12 14:30:00,222.59,222.6,222.5,222.51,1918.0,209.0588,209.0682,208.9743,208.9837,1918.0
2022-12-12 14:35:00,222.57,222.71,222.52,222.62,2956.0,209.04,209.1715,208.9931,209.087,2956.0
2022-12-12 14:40:00,222.7,222.72,222.5,222.5,4351.0,209.1621,209.1809,208.9743,208.9743,4351.0
2022-12-12 14:45:00,222.48,222.56,222.16,222.22,4620.0,208.9555,209.0306,208.6549,208.7113,4620.0
2022-12-12 14:50:00,222.21,222.48,222.21,222.48,4021.0,208.7019,208.9555,208.7019,208.9555,4021.0
2022-12-12 14:55:00,222.53,222.83,222.53,222.76,2800.0,209.0025,209.2842,209.0025,209.2185,2800.0
2022-12-12 15:00:00,222.79,222.88,222.72,222.88,4680.0,209.2467,209.3312,209.1809,209.3312,4680.0
2022-12-12 15:05:00,222.88,223.31,222.88,223.3,3600.0,209.3312,209.735,209.3312,209.7256,3600.0
2022-12-12 15:10:00,223.3,223.46,223.27,223.28,5342.0,209.7256,209.8759,209.6975,209.7069,5342.0
2022-12-12 15:15:00,223.3,223.37,223.26,223.3,5772.0,209.7256,209.7914,209.6881,209.7256,5772.0
2022-12-12 15:20:00,223.33,223.81,223.31,223.81,4969.0,209.7538,210.2046,209.735,210.2046,4969.0
2022-12-12 15:25:00,223.77,223.8,223.7,223.74,3574.0,210.1671,210.1953,210.1013,210.1389,3574.0
2022-12-12 15:30:00,223.8,224.15,223.8,224.15,8024.0,210.1953,210.524,210.1953,210.524,8024.0
2022-12-12 15:35:00,224.16,224.33,224.1,224.25,4152.0,210.5334,210.693,210.477,210.6179,4152.0
2022-12-12 15:40:00,224.25,224.34,224.07,224.13,14136.0,210.6179,210.7024,210.4488,210.5052,14136.0
2022-12-12 15:45:00,224.11,224.23,223.91,223.91,13779.0,210.4864,210.5991,210.2986,210.2986,13779.0
2022-12-12 15:50:00,224.0,224.21,223.95,223.98,11020.0,210.3831,210.5803,210.3361,210.3643,11020.0
2022-12-12 15:55:00,224.12,224.64,224.01,224.37,61583.0,210.4958,210.9842,210.3925,210.7306,61583.0
2022-12-13 09:30:00,230.91,231.69,229.37,229.37,19743.0,216.873,217.6056,215.4267,215.4267,19743.0
2022-12-13 09:35:00,229.29,230.01,226.91,227.42,4899.0,215.3515,216.0278,213.1162,213.5952,4899.0
2022-12-13 09:40:00,227.41,227.75,226.83,227.75,7483.0,213.5858,213.9051,213.0411,213.9051,7483.0
2022-12-13 09:45:00,227.98,228.79,227.57,228.58,16585.0,214.1212,214.8819,213.7361,214.6847,16585.0
2022-12-13 09:50:00,228.53,229.76,228.42,229.62,5567.0,214.6377,215.7929,214.5344,215.6615,5567.0
2022-12-13 09:55:00,229.67,229.78,229.5,229.78,804.0,215.7084,215.8117,215.5488,215.8117,804.0
2022-12-13 10:00:00,229.59,229.88,229.01,229.35,2630.0,215.6333,215.9057,215.0885,215.4079,2630.0
2022-12-13 10:05:00,229.33,229.58,228.94,229.4,4353.0,215.3891,215.6239,215.0228,215.4548,4353.0
2022-12-13 10:10:00,229.48,229.48,228.87,229.0,4345.0,215.53,215.53,214.9571,215.0791,4345.0
2022-12-13 10:15:00,228.98,229.12,228.33,228.69,10399.0,215.0604,215.1919,214.4499,214.788,10399.0
2022-12-13 10:20:00,228.66,228.68,227.99,227.99,7621.0,214.7598,214.7786,214.1305,214.1305,7621.0
2022-12-13 10:25:00,227.76,228.22,227.69,227.99,5647.0,213.9145,214.3466,213.8488,214.1305,5647.0
2022-12-13 10:30:00,227.8,228.46,227.69,228.46,2544.0,213.9521,214.572,213.8488,214.572,2544.0
2022-12-13 10:35:00,228.32,228.39,227.15,227.28,6876.0,214.4405,214.5062,213.3416,213.4637,6876.0
2022-12-13 10:40:00,226.75,227.11,226.71,226.93,3305.0,212.9659,213.304,212.9284,213.135,3305.0
2022-12-13 10:45:00,227.01,227.29,226.05,226.05,4244.0,213.2101,213.4731,212.3085,212.3085,4244.0
2022-12-13 10:50:00,226.09,226.45,226.08,226.32,2936.0,212.346,212.6842,212.3367,212.5621,2936.0
2022-12-13 10:55:00,226.57,226.8,226.33,226.52,2590.0,212.7969,213.0129,212.5715,212.7499,2590.0
2022-12-13 11:00:00,226.77,226.93,226.45,226.45,1356.0,212.9847,213.135,212.6842,212.6842,1356.0
2022-12-13 11:05:00,226.68,226.83,226.58,226.77,1377.0,212.9002,213.0411,212.8063,212.9847,1377.0
2022-12-13 11:10:00,226.62,226.87,226.62,226.8,1820.0,212.8438,213.0786,212.8438,213.0129,1820.0
2022-12-13 11:15:00,226.71,226.74,226.56,226.56,1154.0,212.9284,212.9565,212.7875,212.7875,1154.0
2022-12-13 11:20:00,226.44,226.44,226.0,226.0,3434.0,212.6748,212.6748,212.2615,212.2615,3434.0
2022-12-13 11:25:00,226.06,226.43,225.96,226.35,3051.0,212.3179,212.6654,212.2239,212.5902,3051.0
2022-12-13 11:30:00,226.67,226.94,226.63,226.91,1733.0,212.8908,213.1444,212.8532,213.1162,1733.0
2022-12-13 11:35:00,226.93,227.02,226.49,226.82,1086.0,213.135,213.2195,212.7217,213.0317,1086.0
2022-12-13 11:40:00,226.8,226.96,226.69,226.84,1942.0,213.0129,213.1632,212.9096,213.0505,1942.0
2022-12-13 11:45:00,226.49,226.58,225.55,225.67,2032.0,212.7217,212.8063,211.8389,211.9516,2032.0
2022-12-13 11:50:00,225.65,225.78,225.28,225.78,3048.0,211.9328,212.0549,211.5853,212.0549,3048.0
2022-12-13 11:55:00,225.62,225.76,225.41,225.76,949.0,211.9046,212.0361,211.7074,212.0361,949.0
2022-12-13 12:00:00,225.86,225.88,225.62,225.72,2511.0,212.13,212.1488,211.9046,211.9985,2511.0
2022-12-13 12:05:00,225.89,226.08,225.89,225.95,1142.0,212.1582,212.3367,212.1582,212.2146,1142.0
2022-12-13 12:10:00,225.84,225.84,225.07,225.28,3645.0,212.1112,212.1112,211.3881,211.5853,3645.0
2022-12-13 12:15:00,225.2,225.33,224.97,224.97,5353.0,211.5101,211.6322,211.2941,211.2941,5353.0
2022-12-13 12:20:00,225.16,225.34,224.97,225.0,3719.0,211.4726,211.6416,211.2941,211.3223,3719.0
2022-12-13 12:25:00,225.0,225.26,224.85,224.97,3120.0,211.3223,211.5665,211.1814,211.2941,3120.0
2022-12-13 12:30:00,225.0,225.14,224.38,224.71,26950.0,211.3223,211.4538,210.74,211.0499,26950.0
2022-12-13 12:35:00,224.66,224.87,224.52,224.79,2558.0,211.003,211.2002,210.8715,211.1251,2558.0
2022-12-13 12:40:00,224.82,224.82,224.38,224.71,1263.0,211.1532,211.1532,210.74,211.0499,1263.0
2022-12-13 12:45:00,224.75,224.93,224.14,224.14,2773.0,211.0875,211.2566,210.5146,210.5146,2773.0
2022-12-13 12:50:00,223.98,224.53,223.98,224.37,1424.0,210.3643,210.8809,210.3643,210.7306,1424.0
2022-12-13 12:55:00,224.48,224.71,224.39,224.51,1572.0,210.8339,211.0499,210.7494,210.8621,1572.0
2022-12-13 13:00:00,224.59,224.89,224.59,224.83,2859.0,210.9372,211.219,210.9372,211.1626,2859.0
2022-12-13 13:05:00,224.96,224.96,224.75,224.75,1086.0,211.2847,211.2847,211.0875,211.0875,1086.0
2022-12-13 13:10:00,224.85,225.15,224.79,225.15,2450.0,211.1814,211.4632,211.1251,211.4632,2450.0
2022-12-13 13:15:00,225.15,225.6,225.14,225.6,1427.0,211.4632,211.8858,211.4538,211.8858,1427.0
2022-12-13 13:20:00,225.56,225.82,225.48,225.7,3087.0,211.8483,212.0925,211.7731,211.9798,3087.0
2022-12-13 13:25:00,225.7,225.79,225.54,225.69,1205.0,211.9798,212.0643,211.8295,211.9704,1205.0
2022-12-13 13:30:00,225.76,225.85,225.68,225.68,705.0,212.0361,212.1206,211.961,211.961,705.0
2022-12-13 13:35:00,225.63,225.66,225.53,225.61,1400.0,211.914,211.9422,211.8201,211.8952,1400.0
2022-12-13 13:40:00,225.51,225.73,225.31,225.73,1936.0,211.8013,212.0079,211.6135,212.0079,1936.0
2022-12-13 13:45:00,225.63,225.74,225.29,225.43,4399.0,211.914,212.0173,211.5947,211.7262,4399.0
2022-12-13 13:50:00,225.35,225.51,225.26,225.29,3429.0,211.651,211.8013,211.5665,211.5947,3429.0
2022-12-13 13:55:00,225.34,225.75,225.29,225.75,2346.0,211.6416,212.0267,211.5947,212.0267,2346.0
2022-12-13 14:00:00,225.62,225.92,225.6,225.9,1354.0,211.9046,212.1864,211.8858,212.1676,1354.0
2022-12-13 14:05:00,225.84,225.84,225.43,225.54,1500.0,212.1112,212.1112,211.7262,211.8295,1500.0
2022-12-13 14:10:00,225.62,225.68,225.38,225.38,1000.0,211.9046,211.961,211.6792,211.6792,1000.0
2022-12-13 14:15:00,225.44,225.62,225.33,225.33,2375.0,211.7356,211.9046,211.6322,211.6322,2375.0
2022-12-13 14:20:00,225.4,225.47,225.27,225.43,700.0,211.698,211.7637,211.5759,211.7262,700.0
2022-12-13 14:25:00,225.48,225.56,225.21,225.25,6933.0,211.7731,211.8483,211.5195,211.5571,6933.0
2022-12-13 14:30:00,225.25,225.4,225.13,225.33,1068.0,211.5571,211.698,211.4444,211.6322,1068.0
2022-12-13 14:35:00,225.51,225.52,225.35,225.44,5696.0,211.8013,211.8107,211.651,211.7356,5696.0
2022-12-13 14:40:00,225.53,226.1,225.44,225.99,3805.0,211.8201,212.3554,211.7356,212.2521,3805.0
2022-12-13 14:45:00,225.98,226.1,225.96,226.05,1036.0,212.2427,212.3554,212.2239,212.3085,1036.0
2022-12-13 14:50:00,225.99,226.06,225.44,225.44,2086.0,212.2521,212.3179,211.7356,211.7356,2086.0
2022-12-13 14:55:00,225.46,225.7,225.4,225.7,2533.0,211.7543,211.9798,211.698,211.9798,2533.0
2022-12-13 15:00:00,225.62,225.62,224.89,224.9,5231.0,211.9046,211.9046,211.219,211.2284,5231.0
2022-12-13 15:05:00,224.8,224.91,224.51,224.87,1716.0,211.1345,211.2378,210.8621,211.2002,1716.0
2022-12-13 15:10:00,224.64,224.82,224.61,224.63,1297.0,210.9842,211.1532,210.956,210.9748,1297.0
2022-12-13 15:15:00,224.58,225.22,224.58,225.06,3281.0,210.9278,211.5289,210.9278,211.3787,3281.0
2022-12-13 15:20:00,224.92,225.37,224.92,225.29,1100.0,211.2472,211.6698,211.2472,211.5947,1100.0
2022-12-13 15:25:00,225.4,225.57,225.26,225.37,5287.0,211.698,211.8577,211.5665,211.6698,5287.0
2022-12-13 15:30:00,225.5,225.88,225.48,225.84,11779.0,211.7919,212.1488,211.7731,212.1112,11779.0
2022-12-13 15:35:00,225.88,225.88,225.31,225.38,1589.0,212.1488,212.1488,211.6135,211.6792,1589.0
2022-12-13 15:40:00,225.38,225.8,225.38,225.75,2992.0,211.6792,212.0737,211.6792,212.0267,2992.0
2022-12-13 15:45:00,225.81,226.03,225.74,225.85,7701.0,212.0831,212.2897,212.0173,212.1206,7701.0
2022-12-13 15:50:00,225.95,226.46,225.95,226.33,15606.0,212.2146,212.6936,212.2146,212.5715,15606.0
2022-12-13 15:55:00,226.24,226.24,225.56,225.81,33513.0,212.4869,212.4869,211.8483,212.0831,33513.0
2022-12-14 09:30:00,225.39,226.25,225.39,226.25,8172.0,211.6886,212.4963,211.6886,212.4963,8172.0
2022-12-14 09:35:00,226.28,226.71,226.28,226.4,1418.0,212.5245,212.9284,212.5245,212.6372,1418.0
2022-12-14 09:40:00,226.28,226.42,226.12,226.42,800.0,212.5245,212.656,212.3742,212.656,800.0
2022-12-14 09:45:00,226.2,227.02,226.13,226.81,2698.0,212.4494,213.2195,212.3836,213.0223,2698.0
2022-12-14 09:50:00,226.9,227.41,226.86,227.26,2030.0,213.1068,213.5858,213.0692,213.4449,2030.0
2022-12-14 09:55:00,226.94,227.41,226.94,227.1,2253.0,213.1444,213.5858,213.1444,213.2946,2253.0
2022-12-14 10:00:00,227.29,227.43,226.98,227.24,2458.0,213.4731,213.6046,213.1819,213.4261,2458.0
2022-12-14 10:05:00,227.12,227.54,226.87,227.24,4596.0,213.3134,213.7079,213.0786,213.4261,4596.0
2022-12-14 10:10:00,227.48,227.57,227.36,227.57,1128.0,213.6515,213.7361,213.5388,213.7361,1128.0
2022-12-14 10:15:00,227.57,227.6,227.39,227.52,1900.0,213.7361,213.7643,213.567,213.6891,1900.0
2022-12-14 10:20:00,227.51,227.54,227.21,227.45,1749.0,213.6797,213.7079,213.398,213.6234,1749.0
2022-12-14 10:25:00,227.52,227.88,227.52,227.88,1472.0,213.6891,214.0272,213.6891,214.0272,1472.0
2022-12-14 10:30:00,227.89,228.3,227.66,228.3,19742.0,214.0366,214.4217,213.8206,214.4217,19742.0
2022-12-14 10:35:00,228.36,228.36,228.04,228.07,3000.0,214.4781,214.4781,214.1775,214.2057,3000.0
2022-12-14 10:40:00,228.08,228.36,228.07,228.35,1544.0,214.2151,214.4781,214.2057,214.4687,1544.0
2022-12-14 10:45:00,228.27,228.29,228.08,228.09,2523.0,214.3935,214.4123,214.2151,214.2245,2523.0
2022-12-14 10:50:00,228.24,228.25,227.8,227.8,2969.0,214.3653,214.3747,213.9521,213.9521,2969.0
2022-12-14 10:55:00,227.8,228.21,227.8,228.15,4364.0,213.9521,214.3372,213.9521,214.2808,4364.0
2022-12-14 11:00:00,228.34,228.54,228.34,228.45,1300.0,214.4593,214.6471,214.4593,214.5626,1300.0
2022-12-14 11:05:00,228.39,228.39,227.87,227.91,2613.0,214.5062,214.5062,214.0178,214.0554,2613.0
2022-12-14 11:10:00,227.93,228.24,227.92,228.24,1315.0,214.0742,214.3653,214.0648,214.3653,1315.0
2022-12-14 11:15:00,228.22,228.22,227.74,227.83,1300.0,214.3466,214.3466,213.8957,213.9803,1300.0
2022-12-14 11:20:00,227.83,227.84,227.67,227.67,1604.0,213.9803,213.9897,213.83,213.83,1604.0
2022-12-14 11:25:00,227.68,227.87,227.64,227.79,2215.0,213.8394,214.0178,213.8018,213.9427,2215.0
2022-12-14 11:30:00,227.69,227.91,227.49,227.91,5568.0,213.8488,214.0554,213.6609,214.0554,5568.0
2022-12-14 11:35:00,227.79,227.93,227.71,227.85,778.0,213.9427,214.0742,213.8676,213.9991,778.0
2022-12-14 11:40:00,227.86,227.89,227.7,227.89,1250.0,214.0084,214.0366,213.8582,214.0366,1250.0
2022-12-14 11:45:00,227.66,227.66,227.56,227.64,1322.0,213.8206,213.8206,213.7267,213.8018,1322.0
2022-12-14 11:50:00,227.58,227.7,227.31,227.31,1439.0,213.7455,213.8582,213.4919,213.4919,1439.0
2022-12-14 11:55:00,227.41,227.5,227.28,227.44,796.0,213.5858,213.6703,213.4637,213.614,796.0
2022-12-14 12:00:00,227.31,227.58,227.17,227.58,1937.0,213.4919,213.7455,213.3604,213.7455,1937.0
2022-12-14 12:05:00,227.51,227.63,227.47,227.61,989.0,213.6797,213.7924,213.6422,213.7736,989.0
2022-12-14 12:10:00,227.53,227.61,227.51,227.61,1600.0,213.6985,213.7736,213.6797,213.7736,1600.0
2022-12-14 12:15:00,227.61,227.61,227.42,227.52,1700.0,213.7736,213.7736,213.5952,213.6891,1700.0
2022-12-14 12:20:00,227.44,227.59,227.43,227.51,706.0,213.614,213.7549,213.6046,213.6797,706.0
2022-12-14 12:25:00,227.59,227.59,227.48,227.49,345.0,213.7549,213.7549,213.6515,213.6609,345.0
2022-12-14 12:30:00,227.48,227.48,227.37,227.37,601.0,213.6515,213.6515,213.5482,213.5482,601.0
2022-12-14 12:35:00,227.34,227.46,227.23,227.46,1631.0,213.5201,213.6328,213.4167,213.6328,1631.0
2022-12-14 12:40:00,227.5,227.53,227.45,227.45,900.0,213.6703,213.6985,213.6234,213.6234,900.0
2022-12-14 12:45:00,227.39,227.4,227.3,227.4,861.0,213.567,213.5764,213.4825,213.5764,861.0
2022-12-14 12:50:00,227.37,227.37,227.23,227.24,1335.0,213.5482,213.5482,213.4167,213.4261,1335.0
2022-12-14 12:55:00,227.29,227.34,227.22,227.22,2702.0,213.4731,213.5201,213.4074,213.4074,2702.0
2022-12-14 13:00:00,227.21,227.29,227.15,227.24,1514.0,213.398,213.4731,213.3416,213.4261,1514.0
2022-12-14 13:05:00,227.38,227.39,227.31,227.31,752.0,213.5576,213.567,213.4919,213.4919,752.0
2022-12-14 13:10:00,227.45,227.49,227.4,227.41,1783.0,213.6234,213.6609,213.5764,213.5858,1783.0
2022-12-14 13:15:00,227.43,227.48,227.32,227.48,1400.0,213.6046,213.6515,213.5013,213.6515,1400.0
2022-12-14 13:20:00,227.42,227.6,227.42,227.58,1132.0,213.5952,213.7643,213.5952,213.7455,1132.0
2022-12-14 13:25:00,227.52,227.62,227.45,227.57,2110.0,213.6891,213.783,213.6234,213.7361,2110.0
2022-12-14 13:30:00,227.57,227.57,227.34,227.39,4452.0,213.7361,213.7361,213.5201,213.567,4452.0
2022-12-14 13:35:00,227.41,227.94,227.37,227.93,3343.0,213.5858,214.0836,213.5482,214.0742,3343.0
2022-12-14 13:40:00,227.84,227.95,227.58,227.73,4100.0,213.9897,214.093,213.7455,213.8864,4100.0
2022-12-14 13:45:00,227.65,227.72,227.36,227.36,1391.0,213.8112,213.877,213.5388,213.5388,1391.0
2022-12-14 13:50:00,227.34,227.47,227.22,227.42,2286.0,213.5201,213.6422,213.4074,213.5952,2286.0
2022-12-14 13:55:00,227.58,227.93,227.53,227.75,5810.0,213.7455,214.0742,213.6985,213.9051,5810.0
2022-12-14 14:00:00,227.64,227.64,225.84,226.37,5162.0,213.8018,213.8018,212.1112,212.609,5162.0
2022-12-14 14:05:00,226.09,226.13,225.0,225.09,1900.0,212.346,212.3836,211.3223,211.4068,1900.0
2022-12-14 14:10:00,225.19,225.26,224.55,225.01,4625.0,211.5008,211.5665,210.8997,211.3317,4625.0
2022-12-14 14:15:00,224.9,225.42,224.75,225.42,3211.0,211.2284,211.7168,211.0875,211.7168,3211.0
2022-12-14 14:20:00,225.22,225.3,225.05,225.05,2699.0,211.5289,211.6041,211.3693,211.3693,2699.0
2022-12-14 14:25:00,225.32,225.51,225.08,225.38,5402.0,211.6229,211.8013,211.3974,211.6792,5402.0
2022-12-14 14:30:00,225.39,225.6,223.94,223.94,9874.0,211.6886,211.8858,210.3267,210.3267,9874.0
2022-12-14 14:35:00,224.01,224.36,223.82,224.07,3266.0,210.3925,210.7212,210.214,210.4488,3266.0
2022-12-14 14:40:00,224.26,225.03,223.77,225.0,5403.0,210.6273,211.3505,210.1671,211.3223,5403.0
2022-12-14 14:45:00,224.52,224.58,223.52,224.17,6606.0,210.8715,210.9278,209.9323,210.5428,6606.0
2022-12-14 14:50:00,224.34,224.42,223.85,224.4,3378.0,210.7024,210.7776,210.2422,210.7588,3378.0
2022-12-14 14:55:00,224.19,224.74,224.1,224.4,2273.0,210.5615,211.0781,210.477,210.7588,2273.0
2022-12-14 15:00:00,224.28,225.71,224.28,225.38,16577.0,210.6461,211.9891,210.6461,211.6792,16577.0
2022-12-14 15:05:00,225.31,225.38,224.68,225.03,4743.0,211.6135,211.6792,211.0218,211.3505,4743.0
2022-12-14 15:10:00,225.13,226.64,225.13,225.84,7421.0,211.4444,212.8626,211.4444,212.1112,7421.0
2022-12-14 15:15:00,226.06,226.07,225.05,225.49,4059.0,212.3179,212.3273,211.3693,211.7825,4059.0
2022-12-14 15:20:00,225.6,225.73,225.06,225.06,6763.0,211.8858,212.0079,211.3787,211.3787,6763.0
2022-12-14 15:25:00,225.19,225.19,224.11,224.11,4674.0,211.5008,211.5008,210.4864,210.4864,4674.0
2022-12-14 15:30:00,224.01,224.16,223.55,223.98,6641.0,210.3925,210.5334,209.9605,210.3643,6641.0
2022-12-14 15:35:00,224.12,224.12,223.73,223.92,4492.0,210.4958,210.4958,210.1295,210.308,4492.0
2022-12-14 15:40:00,224.0,224.29,223.8,224.29,3638.0,210.3831,210.6555,210.1953,210.6555,3638.0
2022-12-14 15:45:00,224.29,224.47,223.89,224.36,8026.0,210.6555,210.8245,210.2798,210.7212,8026.0
2022-12-14 15:50:00,224.47,225.12,224.47,224.77,8843.0,210.8245,211.435,210.8245,211.1063,8843.0
2022-12-14 15:55:00,224.57,224.68,224.06,224.22,73375.0,210.9184,211.0218,210.4394,210.5897,73375.0
2022-12-15 09:30:00,221.11,221.99,220.17,220.21,10895.0,207.6688,208.4953,206.7859,206.8235,10895.0
2022-12-15 09:35:00,220.24,220.8,220.24,220.8,2233.0,206.8517,207.3776,206.8517,207.3776,2233.0
2022-12-15 09:40:00,220.81,221.14,220.62,220.88,9246.0,207.387,207.697,207.2086,207.4528,9246.0
2022-12-15 09:45:00,220.83,221.06,220.26,220.6,2884.0,207.4058,207.6218,206.8705,207.1898,2884.0
2022-12-15 09:50:00,220.39,220.81,220.35,220.35,8469.0,206.9925,207.387,206.955,206.955,8469.0
2022-12-15 09:55:00,220.17,220.17,218.76,219.53,14710.0,206.7859,206.7859,205.4616,206.1848,14710.0
2022-12-15 10:00:00,219.44,219.69,218.73,218.73,5214.0,206.1003,206.3351,205.4335,205.4335,5214.0
2022-12-15 10:05:00,218.84,219.35,218.76,218.93,10438.0,205.5368,206.0158,205.4616,205.6213,10438.0
2022-12-15 10:10:00,218.87,219.49,218.84,219.46,7924.0,205.5649,206.1473,205.5368,206.1191,7924.0
2022-12-15 10:15:00,219.36,219.56,219.19,219.46,9212.0,206.0252,206.213,205.8655,206.1191,9212.0
2022-12-15 10:20:00,219.46,219.6,219.19,219.39,4670.0,206.1191,206.2506,205.8655,206.0533,4670.0
2022-12-15 10:25:00,219.31,219.32,219.05,219.28,2504.0,205.9782,205.9876,205.734,205.95,2504.0
2022-12-15 10:30:00,219.06,219.38,218.75,219.06,10977.0,205.7434,206.0439,205.4522,205.7434,10977.0
2022-12-15 10:35:00,219.02,219.45,219.02,219.42,15892.0,205.7058,206.1097,205.7058,206.0815,15892.0
2022-12-15 10:40:00,219.39,219.66,219.3,219.51,6230.0,206.0533,206.3069,205.9688,206.166,6230.0
2022-12-15 10:45:00,219.55,219.55,218.91,219.11,4811.0,206.2036,206.2036,205.6025,205.7904,4811.0
2022-12-15 10:50:00,219.02,219.05,218.8,219.01,6913.0,205.7058,205.734,205.4992,205.6964,6913.0
2022-12-15 10:55:00,218.97,219.01,218.61,218.69,14368.0,205.6589,205.6964,205.3208,205.3959,14368.0
2022-12-15 11:00:00,218.85,219.05,218.73,219.01,3082.0,205.5462,205.734,205.4335,205.6964,3082.0
2022-12-15 11:05:00,219.02,219.12,218.64,218.85,6565.0,205.7058,205.7998,205.3489,205.5462,6565.0
2022-12-15 11:10:00,218.73,218.78,218.2,218.26,2541.0,205.4335,205.4804,204.9357,204.992,2541.0
2022-12-15 11:15:00,218.32,218.51,218.15,218.36,10374.0,205.0484,205.2268,204.8887,205.086,10374.0
2022-12-15 11:20:00,218.44,218.51,218.23,218.23,4378.0,205.1611,205.2268,204.9639,204.9639,4378.0
2022-12-15 11:25:00,218.24,218.33,218.14,218.21,5002.0,204.9732,205.0578,204.8793,204.9451,5002.0
2022-12-15 11:30:00,218.23,218.26,217.91,218.12,5353.0,204.9639,204.992,204.6633,204.8605,5353.0
2022-12-15 11:35:00,218.13,218.33,218.03,218.15,4330.0,204.8699,205.0578,204.776,204.8887,4330.0
2022-12-15 11:40:00,218.08,218.09,217.64,217.71,3537.0,204.823,204.8324,204.4097,204.4755,3537.0
2022-12-15 11:45:00,217.75,217.78,217.4,217.4,4428.0,204.513,204.5412,204.1843,204.1843,4428.0
2022-12-15 11:50:00,217.35,217.67,217.26,217.67,4063.0,204.1373,204.4379,204.0528,204.4379,4063.0
2022-12-15 11:55:00,217.68,217.78,217.56,217.68,3231.0,204.4473,204.5412,204.3346,204.4473,3231.0
2022-12-15 12:00:00,217.76,217.9,217.63,217.66,5250.0,204.5224,204.6539,204.4003,204.4285,5250.0
2022-12-15 12:05:00,217.7,218.14,217.67,217.95,3517.0,204.4661,204.8793,204.4379,204.7009,3517.0
2022-12-15 12:10:00,218.01,218.06,217.7,217.96,3945.0,204.7572,204.8042,204.4661,204.7103,3945.0
2022-12-15 12:15:00,217.79,218.01,217.79,218.0,1656.0,204.5506,204.7572,204.5506,204.7478,1656.0
2022-12-15 12:20:00,218.0,218.0,217.6,217.71,3171.0,204.7478,204.7478,204.3722,204.4755,3171.0
2022-12-15 12:25:00,217.7,218.14,217.69,218.14,2875.0,204.4661,204.8793,204.4567,204.8793,2875.0
2022-12-15 12:30:00,218.2,218.61,218.2,218.51,3676.0,204.9357,205.3208,204.9357,205.2268,3676.0
2022-12-15 12:35:00,218.56,218.73,218.19,218.36,2517.0,205.2738,205.4335,204.9263,205.086,2517.0
2022-12-15 12:40:00,218.34,218.35,217.95,217.95,3427.0,205.0672,205.0766,204.7009,204.7009,3427.0
2022-12-15 12:45:00,218.0,218.05,217.72,217.92,3018.0,204.7478,204.7948,204.4849,204.6727,3018.0
2022-12-15 12:50:00,217.92,217.98,217.76,217.78,3020.0,204.6727,204.7291,204.5224,204.5412,3020.0
2022-12-15 12:55:00,217.72,217.78,217.5,217.73,2358.0,204.4849,204.5412,204.2782,204.4942,2358.0
2022-12-15 13:00:00,217.64,217.75,217.43,217.44,1978.0,204.4097,204.513,204.2125,204.2219,1978.0
2022-12-15 13:05:00,217.33,217.35,217.02,217.02,2385.0,204.1186,204.1373,203.8274,203.8274,2385.0
2022-12-15 13:10:00,217.08,217.28,217.07,217.1,3379.0,203.8838,204.0716,203.8744,203.9025,3379.0
2022-12-15 13:15:00,217.09,217.17,217.02,217.03,2459.0,203.8932,203.9683,203.8274,203.8368,2459.0
2022-12-15 13:20:00,216.96,217.14,216.95,217.07,3066.0,203.7711,203.9401,203.7617,203.8744,3066.0
2022-12-15 13:25:00,217.13,217.17,217.01,217.17,2193.0,203.9307,203.9683,203.818,203.9683,2193.0
2022-12-15 13:30:00,217.15,217.31,217.11,217.2,7730.0,203.9495,204.0998,203.9119,203.9965,7730.0
2022-12-15 13:35:00,217.14,217.38,216.89,217.32,4226.0,203.9401,204.1655,203.7053,204.1092,4226.0
2022-12-15 13:40:00,217.24,217.36,216.93,216.96,2509.0,204.034,204.1467,203.7429,203.7711,2509.0
2022-12-15 13:45:00,216.98,216.99,216.74,216.77,3358.0,203.7898,203.7992,203.5644,203.5926,3358.0
2022-12-15 13:50:00,216.83,216.91,216.64,216.81,3751.0,203.649,203.7241,203.4705,203.6302,3751.0
2022-12-15 13:55:00,216.91,217.01,216.76,217.01,4044.0,203.7241,203.818,203.5832,203.818,4044.0
2022-12-15 14:00:00,217.03,217.15,216.95,217.03,3889.0,203.8368,203.9495,203.7617,203.8368,3889.0
2022-12-15 14:05:00,216.93,216.95,216.5,216.5,5173.0,203.7429,203.7617,203.339,203.339,5173.0
2022-12-15 14:10:00,216.47,216.64,216.32,216.43,3207.0,203.3108,203.4705,203.17,203.2733,3207.0
2022-12-15 14:15:00,216.46,216.58,216.33,216.55,4335.0,203.3015,203.4142,203.1794,203.386,4335.0
2022-12-15 14:20:00,216.53,216.6,216.32,216.43,7077.0,203.3672,203.4329,203.17,203.2733,7077.0
2022-12-15 14:25:00,216.44,216.56,216.39,216.56,4753.0,203.2827,203.3954,203.2357,203.3954,4753.0
2022-12-15 14:30:00,216.5,216.76,216.5,216.76,6138.0,203.339,203.5832,203.339,203.5832,6138.0
2022-12-15 14:35:00,216.71,217.38,216.71,217.2,3773.0,203.5363,204.1655,203.5363,203.9965,3773.0
2022-12-15 14:40:00,217.27,217.61,217.27,217.61,2443.0,204.0622,204.3815,204.0622,204.3815,2443.0
2022-12-15 14:45:00,217.66,217.66,217.34,217.57,3216.0,204.4285,204.4285,204.128,204.344,3216.0
2022-12-15 14:50:00,217.66,217.82,217.44,217.82,3221.0,204.4285,204.5788,204.2219,204.5788,3221.0
2022-12-15 14:55:00,217.75,218.11,217.7,218.11,5656.0,204.513,204.8511,204.4661,204.8511,5656.0
2022-12-15 15:00:00,218.31,218.41,218.26,218.37,2721.0,205.039,205.1329,204.992,205.0953,2721.0
2022-12-15 15:05:00,218.35,218.6,218.31,218.59,4143.0,205.0766,205.3114,205.039,205.302,4143.0
2022-12-15 15:10:00,218.54,218.6,218.05,218.05,7257.0,205.255,205.3114,204.7948,204.7948,7257.0
2022-12-15 15:15:00,218.06,218.25,217.98,218.07,6698.0,204.8042,204.9826,204.7291,204.8136,6698.0
2022-12-15 15:20:00,218.02,218.28,217.92,218.22,4675.0,204.7666,205.0108,204.6727,204.9545,4675.0
2022-12-15 15:25:00,218.22,218.65,218.12,218.65,6386.0,204.9545,205.3583,204.8605,205.3583,6386.0
2022-12-15 15:30:00,218.56,218.81,218.51,218.81,3852.0,205.2738,205.5086,205.2268,205.5086,3852.0
2022-12-15 15:35:00,218.76,218.85,218.19,218.3,7513.0,205.4616,205.5462,204.9263,205.0296,7513.0
2022-12-15 15:40:00,218.27,218.27,217.58,217.58,6747.0,205.0014,205.0014,204.3534,204.3534,6747.0
2022-12-15 15:45:00,217.58,217.74,217.49,217.58,12434.0,204.3534,204.5036,204.2688,204.3534,12434.0
2022-12-15 15:50:00,217.62,218.01,217.59,217.85,26218.0,204.3909,204.7572,204.3628,204.607,26218.0
2022-12-15 15:55:00,217.82,218.02,217.71,218.0,61334.0,204.5788,204.7666,204.4755,204.7478,61334.0
2022-12-16 09:30:00,217.39,217.39,215.1,216.59,215689.0,204.1749,204.1749,202.0241,203.4235,215689.0
2022-12-16 09:35:00,216.71,216.72,215.83,215.9,7283.0,203.5363,203.5456,202.7097,202.7755,7283.0
2022-12-16 09:40:00,215.98,216.29,215.56,215.81,4184.0,202.8506,203.1418,202.4562,202.691,4184.0
2022-12-16 09:45:00,216.0,216.78,215.92,216.65,11090.0,202.8694,203.602,202.7943,203.4799,11090.0
2022-12-16 09:50:00,216.65,216.91,216.28,216.32,5037.0,203.4799,203.7241,203.1324,203.17,5037.0
2022-12-16 09:55:00,216.63,217.25,216.37,217.25,7183.0,203.4611,204.0434,203.2169,204.0434,7183.0
2022-12-16 10:00:00,217.18,217.26,216.54,216.54,4036.0,203.9777,204.0528,203.3766,203.3766,4036.0
2022-12-16 10:05:00,216.58,216.58,216.16,216.16,1883.0,203.4142,203.4142,203.0197,203.0197,1883.0
2022-12-16 10:10:00,216.07,216.26,215.98,216.1,5176.0,202.9352,203.1136,202.8506,202.9633,5176.0
2022-12-16 10:15:00,216.02,216.52,215.98,216.45,3826.0,202.8882,203.3578,202.8506,203.2921,3826.0
2022-12-16 10:20:00,216.41,216.49,216.32,216.44,2161.0,203.2545,203.3296,203.17,203.2827,2161.0
2022-12-16 10:25:00,216.43,216.47,215.92,215.92,6701.0,203.2733,203.3108,202.7943,202.7943,6701.0
2022-12-16 10:30:00,216.0,216.05,215.38,215.38,2427.0,202.8694,202.9164,202.2871,202.2871,2427.0
2022-12-16 10:35:00,215.56,216.09,215.47,216.09,3361.0,202.4562,202.9539,202.3716,202.9539,3361.0
2022-12-16 10:40:00,216.08,216.31,215.95,216.3,1923.0,202.9446,203.1606,202.8225,203.1512,1923.0
2022-12-16 10:45:00,216.28,216.69,216.21,216.37,7093.0,203.1324,203.5175,203.0666,203.2169,7093.0
2022-12-16 10:50:00,216.34,216.73,216.33,216.73,2328.0,203.1887,203.555,203.1794,203.555,2328.0
2022-12-16 10:55:00,216.73,216.86,216.59,216.73,2749.0,203.555,203.6771,203.4235,203.555,2749.0
2022-12-16 11:00:00,216.82,216.89,216.58,216.69,3600.0,203.6396,203.7053,203.4142,203.5175,3600.0
2022-12-16 11:05:00,216.78,216.86,216.64,216.65,3715.0,203.602,203.6771,203.4705,203.4799,3715.0
2022-12-16 11:10:00,216.65,217.16,216.38,217.14,8996.0,203.4799,203.9589,203.2263,203.9401,8996.0
2022-12-16 11:15:00,217.25,217.28,216.99,217.15,4221.0,204.0434,204.0716,203.7992,203.9495,4221.0
2022-12-16 11:20:00,217.15,217.15,216.7,216.71,4988.0,203.9495,203.9495,203.5269,203.5363,4988.0
2022-12-16 11:25:00,216.71,216.8,216.5,216.61,14012.0,203.5363,203.6208,203.339,203.4423,14012.0
2022-12-16 11:30:00,216.61,216.74,216.54,216.58,8885.0,203.4423,203.5644,203.3766,203.4142,8885.0
2022-12-16 11:35:00,216.58,216.59,216.08,216.14,4513.0,203.4142,203.4235,202.9446,203.0009,4513.0
2022-12-16 11:40:00,216.18,216.22,215.6,215.83,4775.0,203.0385,203.076,202.4937,202.7097,4775.0
2022-12-16 11:45:00,215.82,215.82,215.39,215.39,1785.0,202.7004,202.7004,202.2965,202.2965,1785.0
2022-12-16 11:50:00,215.28,215.28,214.99,215.06,4475.0,202.1932,202.1932,201.9208,201.9866,4475.0
2022-12-16 11:55:00,215.01,215.11,214.77,214.88,2935.0,201.9396,202.0335,201.7142,201.8175,2935.0
2022-12-16 12:00:00,214.88,215.0,214.77,214.96,5077.0,201.8175,201.9302,201.7142,201.8926,5077.0
2022-12-16 12:05:00,214.98,215.06,214.86,215.01,1367.0,201.9114,201.9866,201.7987,201.9396,1367.0
2022-12-16 12:10:00,214.99,215.11,214.94,214.98,3790.0,201.9208,202.0335,201.8739,201.9114,3790.0
2022-12-16 12:15:00,214.98,215.21,214.92,215.21,4198.0,201.9114,202.1274,201.8551,202.1274,4198.0
2022-12-16 12:20:00,215.17,215.17,214.93,215.1,5170.0,202.0899,202.0899,201.8645,202.0241,5170.0
2022-12-16 12:25:00,215.05,215.18,214.9,215.18,4094.0,201.9772,202.0993,201.8363,202.0993,4094.0
2022-12-16 12:30:00,215.16,215.18,215.01,215.17,3499.0,202.0805,202.0993,201.9396,202.0899,3499.0
2022-12-16 12:35:00,215.19,215.55,215.16,215.38,3826.0,202.1087,202.4468,202.0805,202.2871,3826.0
2022-12-16 12:40:00,215.37,215.41,215.14,215.21,4547.0,202.2777,202.3153,202.0617,202.1274,4547.0
2022-12-16 12:45:00,215.09,215.31,215.09,215.26,2882.0,202.0147,202.2214,202.0147,202.1744,2882.0
2022-12-16 12:50:00,215.26,215.4,214.96,214.98,3712.0,202.1744,202.3059,201.8926,201.9114,3712.0
2022-12-16 12:55:00,214.94,214.94,214.79,214.79,2070.0,201.8739,201.8739,201.733,201.733,2070.0
2022-12-16 13:00:00,214.8,214.98,214.66,214.92,8913.0,201.7424,201.9114,201.6109,201.8551,8913.0
2022-12-16 13:05:00,214.87,215.12,214.79,215.12,1880.0,201.8081,202.0429,201.733,202.0429,1880.0
2022-12-16 13:10:00,215.18,215.26,214.94,215.06,5281.0,202.0993,202.1744,201.8739,201.9866,5281.0
2022-12-16 13:15:00,215.08,215.24,215.04,215.04,3843.0,202.0053,202.1556,201.9678,201.9678,3843.0
2022-12-16 13:20:00,214.99,214.99,214.76,214.83,1743.0,201.9208,201.9208,201.7048,201.7705,1743.0
2022-12-16 13:25:00,214.77,214.8,214.69,214.73,3812.0,201.7142,201.7424,201.639,201.6766,3812.0
2022-12-16 13:30:00,214.77,215.0,214.71,215.0,5705.0,201.7142,201.9302,201.6578,201.9302,5705.0
2022-12-16 13:35:00,215.0,215.14,214.89,215.06,5012.0,201.9302,202.0617,201.8269,201.9866,5012.0
2022-12-16 13:40:00,215.06,215.15,214.98,215.08,7579.0,201.9866,202.0711,201.9114,202.0053,7579.0
2022-12-16 13:45:00,215.08,215.48,215.07,215.48,4415.0,202.0053,202.381,201.9959,202.381,4415.0
2022-12-16 13:50:00,215.48,215.53,215.4,215.53,4305.0,202.381,202.428,202.3059,202.428,4305.0
2022-12-16 13:55:00,215.53,215.73,215.53,215.58,10715.0,202.428,202.6158,202.428,202.4749,10715.0
2022-12-16 14:00:00,215.62,215.66,215.4,215.53,11232.0,202.5125,202.5501,202.3059,202.428,11232.0
2022-12-16 14:05:00,215.57,215.89,215.54,215.75,5625.0,202.4656,202.7661,202.4374,202.6346,5625.0
2022-12-16 14:10:00,215.79,216.35,215.79,216.28,11281.0,202.6722,203.1981,202.6722,203.1324,11281.0
2022-12-16 14:15:00,216.31,216.4,216.09,216.09,4767.0,203.1606,203.2451,202.9539,202.9539,4767.0
2022-12-16 14:20:00,216.08,216.11,215.72,215.74,3500.0,202.9446,202.9727,202.6064,202.6252,3500.0
2022-12-16 14:25:00,215.74,215.74,215.49,215.49,5318.0,202.6252,202.6252,202.3904,202.3904,5318.0
2022-12-16 14:30:00,215.43,215.48,215.12,215.2,5798.0,202.3341,202.381,202.0429,202.118,5798.0
2022-12-16 14:35:00,215.19,215.56,215.19,215.49,5795.0,202.1087,202.4562,202.1087,202.3904,5795.0
2022-12-16 14:40:00,215.5,215.63,215.32,215.41,4196.0,202.3998,202.5219,202.2308,202.3153,4196.0
2022-12-16 14:45:00,215.43,215.63,215.31,215.63,6065.0,202.3341,202.5219,202.2214,202.5219,6065.0
2022-12-16 14:50:00,215.72,215.83,215.65,215.83,4676.0,202.6064,202.7097,202.5407,202.7097,4676.0
2022-12-16 14:55:00,215.91,216.28,215.78,216.16,7558.0,202.7849,203.1324,202.6628,203.0197,7558.0
2022-12-16 15:00:00,216.08,216.29,216.03,216.17,5093.0,202.9446,203.1418,202.8976,203.0291,5093.0
2022-12-16 15:05:00,216.07,216.07,215.65,215.77,7668.0,202.9352,202.9352,202.5407,202.6534,7668.0
2022-12-16 15:10:00,215.75,216.55,215.75,216.55,5395.0,202.6346,203.386,202.6346,203.386,5395.0
2022-12-16 15:15:00,216.65,216.79,216.42,216.45,8869.0,203.4799,203.6114,203.2639,203.2921,8869.0
2022-12-16 15:20:00,216.45,216.7,216.36,216.53,5736.0,203.2921,203.5269,203.2075,203.3672,5736.0
2022-12-16 15:25:00,216.63,216.67,216.31,216.56,4337.0,203.4611,203.4987,203.1606,203.3954,4337.0
2022-12-16 15:30:00,216.56,216.88,216.48,216.56,6607.0,203.3954,203.6959,203.3202,203.3954,6607.0
2022-12-16 15:35:00,216.54,216.62,216.33,216.5,9253.0,203.3766,203.4517,203.1794,203.339,9253.0
2022-12-16 15:40:00,216.46,216.82,216.37,216.64,21124.0,203.3015,203.6396,203.2169,203.4705,21124.0
2022-12-16 15:45:00,216.64,216.82,216.47,216.63,13011.0,203.4705,203.6396,203.3108,203.4611,13011.0
2022-12-16 15:50:00,216.57,217.05,216.52,216.79,17258.0,203.4048,203.8556,203.3578,203.6114,17258.0
2022-12-16 15:55:00,216.79,217.17,216.51,216.7,59989.0,203.6114,203.9683,203.3484,203.5269,59989.0
2022-12-19 09:30:00,216.98,218.23,216.71,218.23,9714.0,203.7898,204.9639,203.5363,204.9639,9714.0
2022-12-19 09:35:00,218.36,218.36,217.9,218.22,10442.0,205.086,205.086,204.6539,204.9545,10442.0
2022-12-19 09:40:00,218.2,218.33,217.19,217.77,5807.0,204.9357,205.0578,203.9871,204.5318,5807.0
2022-12-19 09:45:00,217.98,218.28,217.79,217.99,4975.0,204.7291,205.0108,204.5506,204.7384,4975.0
2022-12-19 09:50:00,218.24,218.59,218.21,218.39,1629.0,204.9732,205.302,204.9451,205.1141,1629.0
2022-12-19 09:55:00,218.5,218.56,218.35,218.52,1358.0,205.2174,205.2738,205.0766,205.2362,1358.0
2022-12-19 10:00:00,218.65,218.65,218.22,218.22,3818.0,205.3583,205.3583,204.9545,204.9545,3818.0
2022-12-19 10:05:00,218.21,218.42,218.11,218.31,1500.0,204.9451,205.1423,204.8511,205.039,1500.0
2022-12-19 10:10:00,218.38,218.94,218.38,218.94,2378.0,205.1047,205.6307,205.1047,205.6307,2378.0
2022-12-19 10:15:00,218.85,218.93,218.66,218.7,2377.0,205.5462,205.6213,205.3677,205.4053,2377.0
2022-12-19 10:20:00,218.66,219.28,218.66,219.28,3330.0,205.3677,205.95,205.3677,205.95,3330.0
2022-12-19 10:25:00,219.34,219.35,219.19,219.2,1996.0,206.0064,206.0158,205.8655,205.8749,1996.0
2022-12-19 10:30:00,219.17,219.4,219.17,219.29,6385.0,205.8467,206.0627,205.8467,205.9594,6385.0
2022-12-19 10:35:00,219.38,219.5,218.98,218.99,5188.0,206.0439,206.1567,205.6683,205.6777,5188.0
2022-12-19 10:40:00,218.96,219.06,218.8,219.06,3211.0,205.6495,205.7434,205.4992,205.7434,3211.0
2022-12-19 10:45:00,219.12,219.29,219.12,219.28,3107.0,205.7998,205.9594,205.7998,205.95,3107.0
2022-12-19 10:50:00,219.21,219.21,218.79,218.8,5704.0,205.8843,205.8843,205.4898,205.4992,5704.0
2022-12-19 10:55:00,218.79,218.83,218.66,218.82,2350.0,205.4898,205.5274,205.3677,205.518,2350.0
2022-12-19 11:00:00,218.78,218.79,218.24,218.27,3570.0,205.4804,205.4898,204.9732,205.0014,3570.0
2022-12-19 11:05:00,218.34,218.46,218.12,218.46,8658.0,205.0672,205.1799,204.8605,205.1799,8658.0
2022-12-19 11:10:00,218.36,218.43,218.26,218.26,4291.0,205.086,205.1517,204.992,204.992,4291.0
2022-12-19 11:15:00,218.21,218.82,218.16,218.6,7705.0,204.9451,205.518,204.8981,205.3114,7705.0
2022-12-19 11:20:00,218.53,218.72,218.51,218.65,2331.0,205.2456,205.4241,205.2268,205.3583,2331.0
2022-12-19 11:25:00,218.63,218.63,218.3,218.48,2890.0,205.3395,205.3395,205.0296,205.1987,2890.0
2022-12-19 11:30:00,218.39,218.42,218.15,218.15,3162.0,205.1141,205.1423,204.8887,204.8887,3162.0
2022-12-19 11:35:00,218.28,218.53,218.26,218.39,7154.0,205.0108,205.2456,204.992,205.1141,7154.0
2022-12-19 11:40:00,218.34,218.35,217.96,218.05,2625.0,205.0672,205.0766,204.7103,204.7948,2625.0
2022-12-19 11:45:00,218.14,218.21,218.06,218.2,754.0,204.8793,204.9451,204.8042,204.9357,754.0
2022-12-19 11:50:00,218.15,218.26,218.15,218.21,2052.0,204.8887,204.992,204.8887,204.9451,2052.0
2022-12-19 11:55:00,218.21,218.21,217.94,218.09,5256.0,204.9451,204.9451,204.6915,204.8324,5256.0
2022-12-19 12:00:00,218.01,218.39,217.9,218.37,3417.0,204.7572,205.1141,204.6539,205.0953,3417.0
2022-12-19 12:05:00,218.53,218.76,218.48,218.76,525.0,205.2456,205.4616,205.1987,205.4616,525.0
2022-12-19 12:10:00,218.73,218.89,218.6,218.89,3744.0,205.4335,205.5837,205.3114,205.5837,3744.0
2022-12-19 12:15:00,218.83,218.89,218.77,218.8,2525.0,205.5274,205.5837,205.471,205.4992,2525.0
2022-12-19 12:20:00,218.9,218.9,218.76,218.77,3378.0,205.5931,205.5931,205.4616,205.471,3378.0
2022-12-19 12:25:00,218.74,218.77,218.53,218.53,807.0,205.4429,205.471,205.2456,205.2456,807.0
2022-12-19 12:30:00,218.48,218.52,218.17,218.18,5487.0,205.1987,205.2362,204.9075,204.9169,5487.0
2022-12-19 12:35:00,218.2,218.46,218.19,218.4,6155.0,204.9357,205.1799,204.9263,205.1235,6155.0
2022-12-19 12:40:00,218.46,218.46,218.07,218.22,3122.0,205.1799,205.1799,204.8136,204.9545,3122.0
2022-12-19 12:45:00,218.14,218.36,218.14,218.32,1829.0,204.8793,205.086,204.8793,205.0484,1829.0
2022-12-19 12:50:00,218.41,218.41,218.29,218.33,4911.0,205.1329,205.1329,205.0202,205.0578,4911.0
2022-12-19 12:55:00,218.33,218.39,218.28,218.32,3086.0,205.0578,205.1141,205.0108,205.0484,3086.0
2022-12-19 13:00:00,218.35,218.42,217.77,217.77,3323.0,205.0766,205.1423,204.5318,204.5318,3323.0
2022-12-19 13:05:00,217.9,218.0,217.85,217.88,2926.0,204.6539,204.7478,204.607,204.6351,2926.0
2022-12-19 13:10:00,217.9,217.9,217.74,217.82,2657.0,204.6539,204.6539,204.5036,204.5788,2657.0
2022-12-19 13:15:00,217.81,217.81,217.68,217.73,3376.0,204.5694,204.5694,204.4473,204.4942,3376.0
2022-12-19 13:20:00,217.73,217.83,217.67,217.71,2742.0,204.4942,204.5882,204.4379,204.4755,2742.0
2022-12-19 13:25:00,217.75,218.06,217.47,217.59,8369.0,204.513,204.8042,204.2501,204.3628,8369.0
2022-12-19 13:30:00,217.55,217.56,217.37,217.37,1019.0,204.3252,204.3346,204.1561,204.1561,1019.0
2022-12-19 13:35:00,217.36,217.4,217.22,217.4,3204.0,204.1467,204.1843,204.0153,204.1843,3204.0
2022-12-19 13:40:00,217.3,217.41,217.06,217.15,6002.0,204.0904,204.1937,203.865,203.9495,6002.0
2022-12-19 13:45:00,217.18,217.38,217.1,217.38,2360.0,203.9777,204.1655,203.9025,204.1655,2360.0
2022-12-19 13:50:00,217.37,217.55,217.35,217.49,1382.0,204.1561,204.3252,204.1373,204.2688,1382.0
2022-12-19 13:55:00,217.45,217.53,217.37,217.49,3437.0,204.2313,204.3064,204.1561,204.2688,3437.0
2022-12-19 14:00:00,217.49,217.49,217.08,217.08,2887.0,204.2688,204.2688,203.8838,203.8838,2887.0
2022-12-19 14:05:00,217.22,217.44,217.22,217.42,2374.0,204.0153,204.2219,204.0153,204.2031,2374.0
2022-12-19 14:10:00,217.41,217.55,217.17,217.28,6314.0,204.1937,204.3252,203.9683,204.0716,6314.0
2022-12-19 14:15:00,217.28,217.28,217.1,217.1,1933.0,204.0716,204.0716,203.9025,203.9025,1933.0
2022-12-19 14:20:00,217.12,217.27,216.95,216.97,2446.0,203.9213,204.0622,203.7617,203.7804,2446.0
2022-12-19 14:25:00,216.89,216.96,216.83,216.83,2525.0,203.7053,203.7711,203.649,203.649,2525.0
2022-12-19 14:30:00,216.79,217.06,216.79,217.03,8463.0,203.6114,203.865,203.6114,203.8368,8463.0
2022-12-19 14:35:00,216.9,216.99,216.84,216.98,2312.0,203.7147,203.7992,203.6584,203.7898,2312.0
2022-12-19 14:40:00,216.95,216.95,216.63,216.78,2147.0,203.7617,203.7617,203.4611,203.602,2147.0
2022-12-19 14:45:00,216.89,217.04,216.51,216.51,4534.0,203.7053,203.8462,203.3484,203.3484,4534.0
2022-12-19 14:50:00,216.53,216.53,216.33,216.38,1890.0,203.3672,203.3672,203.1794,203.2263,1890.0
2022-12-19 14:55:00,216.5,216.52,216.35,216.42,3478.0,203.339,203.3578,203.1981,203.2639,3478.0
2022-12-19 15:00:00,216.46,216.46,216.12,216.27,3930.0,203.3015,203.3015,202.9821,203.123,3930.0
2022-12-19 15:05:00,216.26,216.44,216.21,216.44,1531.0,203.1136,203.2827,203.0666,203.2827,1531.0
2022-12-19 15:10:00,216.46,216.55,216.4,216.48,3494.0,203.3015,203.386,203.2451,203.3202,3494.0
2022-12-19 15:15:00,216.59,216.76,216.46,216.58,5300.0,203.4235,203.5832,203.3015,203.4142,5300.0
2022-12-19 15:20:00,216.59,216.59,216.44,216.48,3246.0,203.4235,203.4235,203.2827,203.3202,3246.0
2022-12-19 15:25:00,216.68,216.72,216.54,216.57,2841.0,203.5081,203.5456,203.3766,203.4048,2841.0
2022-12-19 15:30:00,216.54,216.92,216.54,216.79,3244.0,203.3766,203.7335,203.3766,203.6114,3244.0
2022-12-19 15:35:00,216.83,216.92,216.65,216.65,2758.0,203.649,203.7335,203.4799,203.4799,2758.0
2022-12-19 15:40:00,216.59,216.88,216.54,216.87,2239.0,203.4235,203.6959,203.3766,203.6865,2239.0
2022-12-19 15:45:00,216.87,217.34,216.83,217.13,12022.0,203.6865,204.128,203.649,203.9307,12022.0
2022-12-19 15:50:00,217.18,217.27,216.99,217.11,7244.0,203.9777,204.0622,203.7992,203.9119,7244.0
2022-12-19 15:55:00,217.05,217.42,217.0,217.25,23247.0,203.8556,204.2031,203.8086,204.0434,23247.0
2022-12-20 09:30:00,216.99,217.22,216.45,216.99,21256.0,203.7992,204.0153,203.2921,203.7992,21256.0
2022-12-20 09:35:00,217.14,218.01,217.14,218.01,8122.0,203.9401,204.7572,203.9401,204.7572,8122.0
2022-12-20 09:40:00,218.08,218.21,217.58,217.9,7961.0,204.823,204.9451,204.3534,204.6539,7961.0
2022-12-20 09:45:00,217.9,218.04,217.28,217.7,4575.0,204.6539,204.7854,204.0716,204.4661,4575.0
2022-12-20 09:50:00,217.65,217.78,217.39,217.45,5407.0,204.4191,204.5412,204.1749,204.2313,5407.0
2022-12-20 09:55:00,217.6,217.85,217.6,217.8,4139.0,204.3722,204.607,204.3722,204.56,4139.0
2022-12-20 10:00:00,217.85,218.21,217.61,217.65,12202.0,204.607,204.9451,204.3815,204.4191,12202.0
2022-12-20 10:05:00,217.83,218.06,217.83,218.06,2715.0,204.5882,204.8042,204.5882,204.8042,2715.0
2022-12-20 10:10:00,218.0,218.1,217.68,218.09,4870.0,204.7478,204.8418,204.4473,204.8324,4870.0
2022-12-20 10:15:00,218.0,218.01,217.88,217.95,4130.0,204.7478,204.7572,204.6351,204.7009,4130.0
2022-12-20 10:20:00,218.03,218.19,217.92,218.11,11924.0,204.776,204.9263,204.6727,204.8511,11924.0
2022-12-20 10:25:00,218.13,218.15,218.04,218.14,2131.0,204.8699,204.8887,204.7854,204.8793,2131.0
2022-12-20 10:30:00,218.28,218.38,218.03,218.03,6788.0,205.0108,205.1047,204.776,204.776,6788.0
2022-12-20 10:35:00,218.03,218.23,217.93,218.07,4092.0,204.776,204.9639,204.6821,204.8136,4092.0
2022-12-20 10:40:00,218.17,218.24,218.06,218.12,4424.0,204.9075,204.9732,204.8042,204.8605,4424.0
2022-12-20 10:45:00,218.21,218.25,218.05,218.25,3633.0,204.9451,204.9826,204.7948,204.9826,3633.0
2022-12-20 10:50:00,218.16,218.49,218.16,218.45,1971.0,204.8981,205.208,204.8981,205.1705,1971.0
2022-12-20 10:55:00,218.51,218.73,218.23,218.24,8801.0,205.2268,205.4335,204.9639,204.9732,8801.0
2022-12-20 11:00:00,218.12,218.36,218.11,218.34,2292.0,204.8605,205.086,204.8511,205.0672,2292.0
2022-12-20 11:05:00,218.27,218.36,218.14,218.28,3179.0,205.0014,205.086,204.8793,205.0108,3179.0
2022-12-20 11:10:00,218.22,218.39,218.12,218.12,5641.0,204.9545,205.1141,204.8605,204.8605,5641.0
2022-12-20 11:15:00,218.17,218.17,217.26,217.42,9502.0,204.9075,204.9075,204.0528,204.2031,9502.0
2022-12-20 11:20:00,217.44,217.59,217.37,217.47,11383.0,204.2219,204.3628,204.1561,204.2501,11383.0
2022-12-20 11:25:00,217.45,217.58,217.19,217.2,5517.0,204.2313,204.3534,203.9871,203.9965,5517.0
2022-12-20 11:30:00,217.58,217.61,217.57,217.6,6700.0,204.3534,204.3815,204.344,204.3722,6700.0
2022-12-20 11:35:00,217.6,217.67,217.24,217.34,10773.0,204.3722,204.4379,204.034,204.128,10773.0
2022-12-20 11:40:00,217.38,217.61,217.38,217.61,2162.0,204.1655,204.3815,204.1655,204.3815,2162.0
2022-12-20 11:45:00,217.6,217.79,217.43,217.79,6996.0,204.3722,204.5506,204.2125,204.5506,6996.0
2022-12-20 11:50:00,217.7,217.99,217.69,217.9,11495.0,204.4661,204.7384,204.4567,204.6539,11495.0
2022-12-20 11:55:00,217.82,218.24,217.8,218.24,1946.0,204.5788,204.9732,204.56,204.9732,1946.0
2022-12-20 12:00:00,218.27,218.28,218.18,218.18,2421.0,205.0014,205.0108,204.9169,204.9169,2421.0
2022-12-20 12:05:00,218.27,218.41,218.22,218.24,2556.0,205.0014,205.1329,204.9545,204.9732,2556.0
2022-12-20 12:10:00,218.2,218.24,218.0,218.0,1832.0,204.9357,204.9732,204.7478,204.7478,1832.0
2022-12-20 12:15:00,217.93,218.0,217.85,217.88,1752.0,204.6821,204.7478,204.607,204.6351,1752.0
2022-12-20 12:20:00,217.87,218.05,217.83,218.03,2161.0,204.6257,204.7948,204.5882,204.776,2161.0
2022-12-20 12:25:00,218.18,218.21,218.05,218.06,3514.0,204.9169,204.9451,204.7948,204.8042,3514.0
2022-12-20 12:30:00,218.05,218.05,217.78,217.78,2733.0,204.7948,204.7948,204.5412,204.5412,2733.0
2022-12-20 12:35:00,217.84,217.85,217.76,217.76,1815.0,204.5976,204.607,204.5224,204.5224,1815.0
2022-12-20 12:40:00,217.99,218.02,217.94,217.95,1754.0,204.7384,204.7666,204.6915,204.7009,1754.0
2022-12-20 12:45:00,217.96,218.11,217.96,218.02,1916.0,204.7103,204.8511,204.7103,204.7666,1916.0
2022-12-20 12:50:00,218.0,218.22,218.0,218.22,1706.0,204.7478,204.9545,204.7478,204.9545,1706.0
2022-12-20 12:55:00,218.29,218.43,218.28,218.43,924.0,205.0202,205.1517,205.0108,205.1517,924.0
2022-12-20 13:00:00,218.49,218.49,218.37,218.39,1294.0,205.208,205.208,205.0953,205.1141,1294.0
2022-12-20 13:05:00,218.4,218.4,218.18,218.18,3437.0,205.1235,205.1235,204.9169,204.9169,3437.0
2022-12-20 13:10:00,218.16,218.34,218.04,218.27,2134.0,204.8981,205.0672,204.7854,205.0014,2134.0
2022-12-20 13:15:00,218.28,218.46,218.24,218.38,2713.0,205.0108,205.1799,204.9732,205.1047,2713.0
2022-12-20 13:20:00,218.33,218.59,218.32,218.59,996.0,205.0578,205.302,205.0484,205.302,996.0
2022-12-20 13:25:00,218.66,218.73,218.57,218.57,3821.0,205.3677,205.4335,205.2832,205.2832,3821.0
2022-12-20 13:30:00,218.61,218.9,218.61,218.84,1751.0,205.3208,205.5931,205.3208,205.5368,1751.0
2022-12-20 13:35:00,218.84,219.07,218.79,219.03,2782.0,205.5368,205.7528,205.4898,205.7152,2782.0
2022-12-20 13:40:00,218.99,219.02,218.89,218.96,1615.0,205.6777,205.7058,205.5837,205.6495,1615.0
2022-12-20 13:45:00,218.95,218.99,218.92,218.95,2041.0,205.6401,205.6777,205.6119,205.6401,2041.0
2022-12-20 13:50:00,218.95,218.99,218.91,218.91,2703.0,205.6401,205.6777,205.6025,205.6025,2703.0
2022-12-20 13:55:00,218.9,218.9,218.67,218.67,3275.0,205.5931,205.5931,205.3771,205.3771,3275.0
2022-12-20 14:00:00,218.64,218.94,218.64,218.87,1506.0,205.3489,205.6307,205.3489,205.5649,1506.0
2022-12-20 14:05:00,218.85,219.0,218.75,219.0,5077.0,205.5462,205.687,205.4522,205.687,5077.0
2022-12-20 14:10:00,218.92,219.13,218.92,219.13,1735.0,205.6119,205.8091,205.6119,205.8091,1735.0
2022-12-20 14:15:00,219.15,219.15,219.0,219.0,2065.0,205.8279,205.8279,205.687,205.687,2065.0
2022-12-20 14:20:00,218.97,219.09,218.93,219.07,6161.0,205.6589,205.7716,205.6213,205.7528,6161.0
2022-12-20 14:25:00,219.07,219.12,219.01,219.1,5675.0,205.7528,205.7998,205.6964,205.781,5675.0
2022-12-20 14:30:00,219.09,219.09,218.73,218.73,4311.0,205.7716,205.7716,205.4335,205.4335,4311.0
2022-12-20 14:35:00,218.72,218.72,218.51,218.59,5430.0,205.4241,205.4241,205.2268,205.302,5430.0
2022-12-20 14:40:00,218.62,218.62,218.33,218.37,2979.0,205.3301,205.3301,205.0578,205.0953,2979.0
2022-12-20 14:45:00,218.38,218.38,218.25,218.28,1798.0,205.1047,205.1047,204.9826,205.0108,1798.0
2022-12-20 14:50:00,218.25,218.51,218.25,218.51,3658.0,204.9826,205.2268,204.9826,205.2268,3658.0
2022-12-20 14:55:00,218.45,218.61,218.4,218.5,3293.0,205.1705,205.3208,205.1235,205.2174,3293.0
2022-12-20 15:00:00,218.5,218.5,218.23,218.23,3552.0,205.2174,205.2174,204.9639,204.9639,3552.0
2022-12-20 15:05:00,218.17,218.17,217.97,218.07,3283.0,204.9075,204.9075,204.7197,204.8136,3283.0
2022-12-20 15:10:00,218.04,218.22,218.04,218.22,2999.0,204.7854,204.9545,204.7854,204.9545,2999.0
2022-12-20 15:15:00,218.3,218.47,218.27,218.3,4905.0,205.0296,205.1893,205.0014,205.0296,4905.0
2022-12-20 15:20:00,218.29,218.3,218.09,218.09,5722.0,205.0202,205.0296,204.8324,204.8324,5722.0
2022-12-20 15:25:00,218.09,218.35,218.05,218.34,3870.0,204.8324,205.0766,204.7948,205.0672,3870.0
2022-12-20 15:30:00,218.27,218.4,218.14,218.23,2724.0,205.0014,205.1235,204.8793,204.9639,2724.0
2022-12-20 15:35:00,218.31,218.47,218.25,218.45,3329.0,205.039,205.1893,204.9826,205.1705,3329.0
2022-12-20 15:40:00,218.43,218.43,218.26,218.35,3780.0,205.1517,205.1517,204.992,205.0766,3780.0
2022-12-20 15:45:00,218.36,218.37,218.16,218.17,4184.0,205.086,205.0953,204.8981,204.9075,4184.0
2022-12-20 15:50:00,218.17,218.35,218.05,218.25,14621.0,204.9075,205.0766,204.7948,204.9826,14621.0
2022-12-20 15:55:00,218.19,218.21,217.81,218.09,31596.0,204.9263,204.9451,204.5694,204.8324,31596.0
2022-12-21 09:30:00,219.82,220.84,219.69,220.66,8203.0,206.4572,207.4152,206.3351,207.2461,8203.0
2022-12-21 09:35:00,220.31,220.84,220.03,220.52,4433.0,206.9174,207.4152,206.6544,207.1146,4433.0
2022-12-21 09:40:00,220.3,220.41,220.01,220.09,2540.0,206.908,207.0113,206.6356,206.7108,2540.0
2022-12-21 09:45:00,219.91,220.37,219.9,220.09,4258.0,206.5417,206.9738,206.5323,206.7108,4258.0
2022-12-21 09:50:00,220.08,220.08,219.61,219.74,3681.0,206.7014,206.7014,206.26,206.3821,3681.0
2022-12-21 09:55:00,219.88,219.88,219.54,219.73,2840.0,206.5136,206.5136,206.1942,206.3727,2840.0
2022-12-21 10:00:00,220.18,220.33,219.96,220.27,4615.0,206.7953,206.9362,206.5887,206.8798,4615.0
2022-12-21 10:05:00,220.15,220.26,219.89,220.09,3043.0,206.7671,206.8705,206.5229,206.7108,3043.0
2022-12-21 10:10:00,220.26,220.26,219.78,219.93,3086.0,206.8705,206.8705,206.4196,206.5605,3086.0
2022-12-21 10:15:00,219.93,219.96,219.72,219.84,4373.0,206.5605,206.5887,206.3633,206.476,4373.0
2022-12-21 10:20:00,219.77,220.13,219.64,219.99,1494.0,206.4102,206.7484,206.2881,206.6169,1494.0
2022-12-21 10:25:00,220.11,220.45,220.05,220.39,2092.0,206.7296,207.0489,206.6732,206.9925,2092.0
2022-12-21 10:30:00,220.44,220.76,220.27,220.65,4106.0,207.0395,207.3401,206.8798,207.2367,4106.0
2022-12-21 10:35:00,220.71,220.9,220.6,220.9,1162.0,207.2931,207.4715,207.1898,207.4715,1162.0
2022-12-21 10:40:00,220.88,221.07,220.84,220.93,1545.0,207.4528,207.6312,207.4152,207.4997,1545.0
2022-12-21 10:45:00,221.03,221.03,220.68,220.79,2884.0,207.5936,207.5936,207.2649,207.3682,2884.0
2022-12-21 10:50:00,220.9,220.94,220.75,220.85,3971.0,207.4715,207.5091,207.3307,207.4246,3971.0
2022-12-21 10:55:00,220.94,221.04,220.93,221.01,1574.0,207.5091,207.603,207.4997,207.5749,1574.0
2022-12-21 11:00:00,221.06,221.4,221.06,221.3,3451.0,207.6218,207.9412,207.6218,207.8472,3451.0
2022-12-21 11:05:00,221.34,221.46,221.2,221.45,3445.0,207.8848,207.9975,207.7533,207.9881,3445.0
2022-12-21 11:10:00,221.45,221.66,221.45,221.46,1935.0,207.9881,208.1853,207.9881,207.9975,1935.0
2022-12-21 11:15:00,221.6,221.6,221.19,221.21,6155.0,208.129,208.129,207.7439,207.7627,6155.0
2022-12-21 11:20:00,221.22,221.27,221.06,221.1,3281.0,207.7721,207.8191,207.6218,207.6594,3281.0
2022-12-21 11:25:00,221.14,221.17,221.0,221.13,2415.0,207.697,207.7251,207.5655,207.6876,2415.0
2022-12-21 11:30:00,221.17,221.36,221.17,221.26,3505.0,207.7251,207.9036,207.7251,207.8097,3505.0
2022-12-21 11:35:00,221.23,221.25,221.08,221.14,5891.0,207.7815,207.8003,207.6406,207.697,5891.0
2022-12-21 11:40:00,221.05,221.25,221.05,221.24,2127.0,207.6124,207.8003,207.6124,207.7909,2127.0
2022-12-21 11:45:00,221.23,221.23,220.9,220.9,2643.0,207.7815,207.7815,207.4715,207.4715,2643.0
2022-12-21 11:50:00,220.69,221.13,220.69,220.88,4106.0,207.2743,207.6876,207.2743,207.4528,4106.0
2022-12-21 11:55:00,220.96,221.02,220.78,220.78,4658.0,207.5279,207.5843,207.3588,207.3588,4658.0
2022-12-21 12:00:00,220.75,220.76,220.62,220.73,1500.0,207.3307,207.3401,207.2086,207.3119,1500.0
2022-12-21 12:05:00,220.72,220.94,220.63,220.83,1292.0,207.3025,207.5091,207.218,207.4058,1292.0
2022-12-21 12:10:00,220.9,220.9,220.66,220.82,1466.0,207.4715,207.4715,207.2461,207.3964,1466.0
2022-12-21 12:15:00,220.86,221.04,220.84,221.03,3000.0,207.434,207.603,207.4152,207.5936,3000.0
2022-12-21 12:20:00,220.98,221.19,220.98,221.13,2077.0,207.5467,207.7439,207.5467,207.6876,2077.0
2022-12-21 12:25:00,221.17,221.17,220.76,220.76,2144.0,207.7251,207.7251,207.3401,207.3401,2144.0
2022-12-21 12:30:00,220.84,221.05,220.83,220.94,3484.0,207.4152,207.6124,207.4058,207.5091,3484.0
2022-12-21 12:35:00,220.9,220.98,220.86,220.98,1075.0,207.4715,207.5467,207.434,207.5467,1075.0
2022-12-21 12:40:00,220.96,221.04,220.89,220.98,1838.0,207.5279,207.603,207.4622,207.5467,1838.0
2022-12-21 12:45:00,220.95,220.95,220.61,220.72,1734.0,207.5185,207.5185,207.1992,207.3025,1734.0
2022-12-21 12:50:00,220.73,220.83,220.71,220.81,2530.0,207.3119,207.4058,207.2931,207.387,2530.0
2022-12-21 12:55:00,220.78,221.03,220.66,221.03,1670.0,207.3588,207.5936,207.2461,207.5936,1670.0
2022-12-21 13:00:00,220.99,221.3,220.95,221.3,1725.0,207.5561,207.8472,207.5185,207.8472,1725.0
2022-12-21 13:05:00,221.28,221.34,221.25,221.26,1373.0,207.8284,207.8848,207.8003,207.8097,1373.0
2022-12-21 13:10:00,221.22,221.22,221.21,221.22,775.0,207.7721,207.7721,207.7627,207.7721,775.0
2022-12-21 13:15:00,221.17,221.22,221.12,221.12,1817.0,207.7251,207.7721,207.6782,207.6782,1817.0
2022-12-21 13:20:00,221.16,221.16,220.92,221.02,4797.0,207.7157,207.7157,207.4903,207.5843,4797.0
2022-12-21 13:25:00,221.09,221.21,221.03,221.18,6462.0,207.65,207.7627,207.5936,207.7345,6462.0
2022-12-21 13:30:00,221.2,221.46,221.2,221.43,4404.0,207.7533,207.9975,207.7533,207.9693,4404.0
2022-12-21 13:35:00,221.49,221.6,221.49,221.6,3549.0,208.0257,208.129,208.0257,208.129,3549.0
2022-12-21 13:40:00,221.64,221.72,221.54,221.7,6590.0,208.1666,208.2417,208.0726,208.2229,6590.0
2022-12-21 13:45:00,221.74,221.74,221.66,221.66,1170.0,208.2605,208.2605,208.1853,208.1853,1170.0
2022-12-21 13:50:00,221.6,221.72,221.6,221.71,1902.0,208.129,208.2417,208.129,208.2323,1902.0
2022-12-21 13:55:00,221.69,221.83,221.68,221.74,5449.0,208.2135,208.345,208.2041,208.2605,5449.0
2022-12-21 14:00:00,221.77,221.94,221.72,221.94,2454.0,208.2887,208.4483,208.2417,208.4483,2454.0
2022-12-21 14:05:00,221.93,222.18,221.93,222.0,4657.0,208.4389,208.6737,208.4389,208.5047,4657.0
2022-12-21 14:10:00,222.0,222.21,221.89,222.01,3116.0,208.5047,208.7019,208.4014,208.5141,3116.0
2022-12-21 14:15:00,222.12,222.12,221.97,222.0,2326.0,208.6174,208.6174,208.4765,208.5047,2326.0
2022-12-21 14:20:00,222.0,222.04,221.86,221.9,2327.0,208.5047,208.5422,208.3732,208.4108,2327.0
2022-12-21 14:25:00,221.91,221.95,221.85,221.85,5571.0,208.4201,208.4577,208.3638,208.3638,5571.0
2022-12-21 14:30:00,221.85,222.13,221.81,222.09,3826.0,208.3638,208.6268,208.3262,208.5892,3826.0
2022-12-21 14:35:00,222.13,222.14,221.87,222.0,4747.0,208.6268,208.6362,208.3826,208.5047,4747.0
2022-12-21 14:40:00,222.09,222.19,222.05,222.16,4464.0,208.5892,208.6831,208.5516,208.6549,4464.0
2022-12-21 14:45:00,222.22,222.37,222.11,222.12,2759.0,208.7113,208.8522,208.608,208.6174,2759.0
2022-12-21 14:50:00,222.09,222.09,221.9,221.9,2531.0,208.5892,208.5892,208.4108,208.4108,2531.0
2022-12-21 14:55:00,222.01,222.11,221.94,222.11,2593.0,208.5141,208.608,208.4483,208.608,2593.0
2022-12-21 15:00:00,222.09,222.23,222.05,222.13,3717.0,208.5892,208.7207,208.5516,208.6268,3717.0
2022-12-21 15:05:00,222.07,222.07,221.91,221.91,3915.0,208.5704,208.5704,208.4201,208.4201,3915.0
2022-12-21 15:10:00,221.97,222.13,221.93,222.11,4119.0,208.4765,208.6268,208.4389,208.608,4119.0
2022-12-21 15:15:00,222.14,222.14,221.87,221.87,7693.0,208.6362,208.6362,208.3826,208.3826,7693.0
2022-12-21 15:20:00,221.89,222.07,221.74,221.9,9937.0,208.4014,208.5704,208.2605,208.4108,9937.0
2022-12-21 15:25:00,221.83,221.84,221.41,221.41,6108.0,208.345,208.3544,207.9505,207.9505,6108.0
2022-12-21 15:30:00,221.44,221.5,221.29,221.39,3311.0,207.9787,208.0351,207.8378,207.9318,3311.0
2022-12-21 15:35:00,221.48,221.78,221.48,221.67,6055.0,208.0163,208.298,208.0163,208.1947,6055.0
2022-12-21 15:40:00,221.7,221.94,221.68,221.75,9635.0,208.2229,208.4483,208.2041,208.2699,9635.0
2022-12-21 15:45:00,221.75,221.88,221.64,221.7,9580.0,208.2699,208.392,208.1666,208.2229,9580.0
2022-12-21 15:50:00,221.76,221.82,221.34,221.58,11734.0,208.2793,208.3356,207.8848,208.1102,11734.0
2022-12-21 15:55:00,221.62,222.34,221.62,222.21,49387.0,208.1478,208.824,208.1478,208.7019,49387.0
2022-12-22 09:30:00,220.92,220.92,219.49,219.59,13950.0,207.4903,207.4903,206.1473,206.2412,13950.0
2022-12-22 09:35:00,219.4,219.96,219.17,219.36,6601.0,206.0627,206.5887,205.8467,206.0252,6601.0
2022-12-22 09:40:00,219.52,219.54,219.21,219.22,5949.0,206.1754,206.1942,205.8843,205.8937,5949.0
2022-12-22 09:45:00,219.08,219.35,218.63,218.71,11970.0,205.7622,206.0158,205.3395,205.4147,11970.0
2022-12-22 09:50:00,218.72,218.93,218.45,218.55,5432.0,205.4241,205.6213,205.1705,205.2644,5432.0
2022-12-22 09:55:00,218.5,218.92,218.47,218.86,11932.0,205.2174,205.6119,205.1893,205.5556,11932.0
2022-12-22 10:00:00,218.9,218.93,218.29,218.55,9415.0,205.5931,205.6213,205.0202,205.2644,9415.0
2022-12-22 10:05:00,218.5,218.56,218.09,218.2,7525.0,205.2174,205.2738,204.8324,204.9357,7525.0
2022-12-22 10:10:00,218.31,218.48,217.78,218.35,7471.0,205.039,205.1987,204.5412,205.0766,7471.0
2022-12-22 10:15:00,218.22,218.44,218.08,218.42,5428.0,204.9545,205.1611,204.823,205.1423,5428.0
2022-12-22 10:20:00,218.39,218.73,218.35,218.66,5635.0,205.1141,205.4335,205.0766,205.3677,5635.0
2022-12-22 10:25:00,218.66,219.03,218.66,218.93,3920.0,205.3677,205.7152,205.3677,205.6213,3920.0
2022-12-22 10:30:00,218.82,219.07,218.65,218.9,9026.0,205.518,205.7528,205.3583,205.5931,9026.0
2022-12-22 10:35:00,219.0,219.0,218.74,218.83,2889.0,205.687,205.687,205.4429,205.5274,2889.0
2022-12-22 10:40:00,218.74,218.96,218.66,218.95,5861.0,205.4429,205.6495,205.3677,205.6401,5861.0
2022-12-22 10:45:00,218.95,219.43,218.83,219.25,3741.0,205.6401,206.0909,205.5274,205.9218,3741.0
2022-12-22 10:50:00,219.25,219.41,219.17,219.21,4159.0,205.9218,206.0721,205.8467,205.8843,4159.0
2022-12-22 10:55:00,219.17,219.39,219.11,219.22,5549.0,205.8467,206.0533,205.7904,205.8937,5549.0
2022-12-22 11:00:00,219.13,219.13,218.86,218.99,3920.0,205.8091,205.8091,205.5556,205.6777,3920.0
2022-12-22 11:05:00,218.95,219.1,218.73,218.74,2382.0,205.6401,205.781,205.4335,205.4429,2382.0
2022-12-22 11:10:00,218.77,218.87,218.61,218.79,4230.0,205.471,205.5649,205.3208,205.4898,4230.0
2022-12-22 11:15:00,218.89,218.9,218.56,218.56,4599.0,205.5837,205.5931,205.2738,205.2738,4599.0
2022-12-22 11:20:00,218.63,218.91,218.63,218.83,2473.0,205.3395,205.6025,205.3395,205.5274,2473.0
2022-12-22 11:25:00,218.75,218.79,218.54,218.71,7026.0,205.4522,205.4898,205.255,205.4147,7026.0
2022-12-22 11:30:00,218.64,218.85,218.63,218.82,2200.0,205.3489,205.5462,205.3395,205.518,2200.0
2022-12-22 11:35:00,218.91,218.91,218.61,218.64,4882.0,205.6025,205.6025,205.3208,205.3489,4882.0
2022-12-22 11:40:00,218.52,218.57,218.35,218.49,2399.0,205.2362,205.2832,205.0766,205.208,2399.0
2022-12-22 11:45:00,218.48,218.48,218.31,218.38,3965.0,205.1987,205.1987,205.039,205.1047,3965.0
2022-12-22 11:50:00,218.37,218.45,218.24,218.45,2396.0,205.0953,205.1705,204.9732,205.1705,2396.0
2022-12-22 11:55:00,218.44,218.55,218.22,218.48,3020.0,205.1611,205.2644,204.9545,205.1987,3020.0
2022-12-22 12:00:00,218.5,218.63,218.5,218.63,600.0,205.2174,205.3395,205.2174,205.3395,600.0
2022-12-22 12:05:00,218.4,218.63,218.4,218.5,970.0,205.1235,205.3395,205.1235,205.2174,970.0
2022-12-22 12:10:00,218.54,218.56,218.45,218.5,1682.0,205.255,205.2738,205.1705,205.2174,1682.0
2022-12-22 12:15:00,218.44,218.48,218.16,218.16,2873.0,205.1611,205.1987,204.8981,204.8981,2873.0
2022-12-22 12:20:00,218.16,218.22,218.01,218.01,4572.0,204.8981,204.9545,204.7572,204.7572,4572.0
2022-12-22 12:25:00,218.08,218.08,217.42,217.43,4949.0,204.823,204.823,204.2031,204.2125,4949.0
2022-12-22 12:30:00,217.42,217.43,217.22,217.23,3970.0,204.2031,204.2125,204.0153,204.0246,3970.0
2022-12-22 12:35:00,217.3,217.37,217.25,217.37,1588.0,204.0904,204.1561,204.0434,204.1561,1588.0
2022-12-22 12:40:00,217.34,217.34,216.87,217.11,4630.0,204.128,204.128,203.6865,203.9119,4630.0
2022-12-22 12:45:00,217.12,217.33,217.11,217.33,2714.0,203.9213,204.1186,203.9119,204.1186,2714.0
2022-12-22 12:50:00,217.31,217.32,217.18,217.32,4080.0,204.0998,204.1092,203.9777,204.1092,4080.0
2022-12-22 12:55:00,217.25,217.42,217.22,217.41,5066.0,204.0434,204.2031,204.0153,204.1937,5066.0
2022-12-22 13:00:00,217.36,217.36,216.71,216.81,3994.0,204.1467,204.1467,203.5363,203.6302,3994.0
2022-12-22 13:05:00,216.66,216.82,216.43,216.63,5303.0,203.4893,203.6396,203.2733,203.4611,5303.0
2022-12-22 13:10:00,216.69,216.93,216.63,216.93,5023.0,203.5175,203.7429,203.4611,203.7429,5023.0
2022-12-22 13:15:00,216.93,217.08,216.8,216.87,6697.0,203.7429,203.8838,203.6208,203.6865,6697.0
2022-12-22 13:20:00,216.91,217.05,216.8,216.94,4253.0,203.7241,203.8556,203.6208,203.7523,4253.0
2022-12-22 13:25:00,216.97,217.05,216.88,216.98,3623.0,203.7804,203.8556,203.6959,203.7898,3623.0
2022-12-22 13:30:00,216.95,216.95,216.52,216.53,2542.0,203.7617,203.7617,203.3578,203.3672,2542.0
2022-12-22 13:35:00,216.54,216.89,216.53,216.88,8277.0,203.3766,203.7053,203.3672,203.6959,8277.0
2022-12-22 13:40:00,216.97,217.19,216.96,217.18,2706.0,203.7804,203.9871,203.7711,203.9777,2706.0
2022-12-22 13:45:00,217.16,217.35,217.16,217.28,6291.0,203.9589,204.1373,203.9589,204.0716,6291.0
2022-12-22 13:50:00,217.4,217.54,217.32,217.52,3949.0,204.1843,204.3158,204.1092,204.297,3949.0
2022-12-22 13:55:00,217.47,217.53,217.29,217.38,5561.0,204.2501,204.3064,204.081,204.1655,5561.0
2022-12-22 14:00:00,217.41,217.61,217.33,217.36,3422.0,204.1937,204.3815,204.1186,204.1467,3422.0
2022-12-22 14:05:00,217.31,217.35,217.16,217.23,7776.0,204.0998,204.1373,203.9589,204.0246,7776.0
2022-12-22 14:10:00,217.38,218.29,217.38,217.84,9416.0,204.1655,205.0202,204.1655,204.5976,9416.0
2022-12-22 14:15:00,217.86,218.31,217.84,218.05,2637.0,204.6163,205.039,204.5976,204.7948,2637.0
2022-12-22 14:20:00,217.99,218.29,217.75,218.28,5032.0,204.7384,205.0202,204.513,205.0108,5032.0
2022-12-22 14:25:00,218.3,218.84,218.3,218.84,4409.0,205.0296,205.5368,205.0296,205.5368,4409.0
2022-12-22 14:30:00,218.77,218.94,218.61,218.94,4057.0,205.471,205.6307,205.3208,205.6307,4057.0
2022-12-22 14:35:00,218.94,218.95,218.49,218.59,2293.0,205.6307,205.6401,205.208,205.302,2293.0
2022-12-22 14:40:00,218.65,218.66,218.44,218.5,3815.0,205.3583,205.3677,205.1611,205.2174,3815.0
2022-12-22 14:45:00,218.59,218.92,218.59,218.92,4379.0,205.302,205.6119,205.302,205.6119,4379.0
2022-12-22 14:50:00,218.86,219.09,218.85,219.09,2812.0,205.5556,205.7716,205.5462,205.7716,2812.0
2022-12-22 14:55:00,219.1,219.5,219.1,219.45,8875.0,205.781,206.1567,205.781,206.1097,8875.0
2022-12-22 15:00:00,219.56,219.67,219.37,219.42,5490.0,206.213,206.3163,206.0346,206.0815,5490.0
2022-12-22 15:05:00,219.36,219.59,219.28,219.57,5833.0,206.0252,206.2412,205.95,206.2224,5833.0
2022-12-22 15:10:00,219.63,219.63,219.41,219.43,3908.0,206.2787,206.2787,206.0721,206.0909,3908.0
2022-12-22 15:15:00,219.49,220.06,219.49,220.04,11475.0,206.1473,206.6826,206.1473,206.6638,11475.0
2022-12-22 15:20:00,220.07,220.55,220.07,220.51,10038.0,206.692,207.1428,206.692,207.1053,10038.0
2022-12-22 15:25:00,220.5,220.58,220.39,220.45,3707.0,207.0959,207.171,206.9925,207.0489,3707.0
2022-12-22 15:30:00,220.52,220.55,219.91,219.91,3599.0,207.1146,207.1428,206.5417,206.5417,3599.0
2022-12-22 15:35:00,219.88,219.88,219.35,219.39,8085.0,206.5136,206.5136,206.0158,206.0533,8085.0
2022-12-22 15:40:00,219.42,219.49,219.18,219.37,6095.0,206.0815,206.1473,205.8561,206.0346,6095.0
2022-12-22 15:45:00,219.32,219.5,219.17,219.5,5926.0,205.9876,206.1567,205.8467,206.1567,5926.0
2022-12-22 15:50:00,219.56,219.98,219.56,219.79,14808.0,206.213,206.6075,206.213,206.429,14808.0
2022-12-22 15:55:00,219.81,220.23,219.62,220.23,29966.0,206.4478,206.8423,206.2694,206.8423,29966.0
2022-12-23 09:30:00,219.61,220.57,219.61,220.21,9051.0,206.26,207.1616,206.26,206.8235,9051.0
2022-12-23 09:35:00,220.05,220.17,219.6,219.6,4283.0,206.6732,206.7859,206.2506,206.2506,4283.0
2022-12-23 09:40:00,219.52,220.3,219.17,220.3,2489.0,206.1754,206.908,205.8467,206.908,2489.0
2022-12-23 09:45:00,220.05,220.48,219.86,220.48,3599.0,206.6732,207.0771,206.4948,207.0771,3599.0
2022-12-23 09:50:00,220.63,220.63,219.91,220.3,3911.0,207.218,207.218,206.5417,206.908,3911.0
2022-12-23 09:55:00,219.92,219.95,219.75,219.95,3143.0,206.5511,206.5793,206.3915,206.5793,3143.0
2022-12-23 10:00:00,220.04,220.55,219.72,219.86,7199.0,206.6638,207.1428,206.3633,206.4948,7199.0
2022-12-23 10:05:00,219.67,220.21,219.65,220.14,2326.0,206.3163,206.8235,206.2975,206.7577,2326.0
2022-12-23 10:10:00,220.2,220.54,220.1,220.16,1305.0,206.8141,207.1334,206.7202,206.7765,1305.0
2022-12-23 10:15:00,220.25,221.32,220.25,221.32,2866.0,206.8611,207.866,206.8611,207.866,2866.0
2022-12-23 10:20:00,221.2,221.3,221.03,221.3,2618.0,207.7533,207.8472,207.5936,207.8472,2618.0
2022-12-23 10:25:00,221.32,221.44,221.14,221.18,2368.0,207.866,207.9787,207.697,207.7345,2368.0
2022-12-23 10:30:00,221.28,221.45,220.98,220.98,2483.0,207.8284,207.9881,207.5467,207.5467,2483.0
2022-12-23 10:35:00,221.04,221.15,220.98,221.1,4312.0,207.603,207.7063,207.5467,207.6594,4312.0
2022-12-23 10:40:00,221.06,221.2,220.98,221.0,5677.0,207.6218,207.7533,207.5467,207.5655,5677.0
2022-12-23 10:45:00,220.98,220.99,220.76,220.94,3470.0,207.5467,207.5561,207.3401,207.5091,3470.0
2022-12-23 10:50:00,221.0,221.0,220.53,220.58,2771.0,207.5655,207.5655,207.124,207.171,2771.0
2022-12-23 10:55:00,220.66,220.88,220.63,220.83,3654.0,207.2461,207.4528,207.218,207.4058,3654.0
2022-12-23 11:00:00,220.83,220.91,220.73,220.83,4294.0,207.4058,207.4809,207.3119,207.4058,4294.0
2022-12-23 11:05:00,220.95,221.15,220.92,221.15,1908.0,207.5185,207.7063,207.4903,207.7063,1908.0
2022-12-23 11:10:00,221.18,221.44,221.18,221.28,4529.0,207.7345,207.9787,207.7345,207.8284,4529.0
2022-12-23 11:15:00,221.26,221.38,221.17,221.27,3206.0,207.8097,207.9224,207.7251,207.8191,3206.0
2022-12-23 11:20:00,221.3,221.37,221.16,221.26,4575.0,207.8472,207.913,207.7157,207.8097,4575.0
2022-12-23 11:25:00,221.31,221.49,221.31,221.42,2915.0,207.8566,208.0257,207.8566,207.9599,2915.0
2022-12-23 11:30:00,221.49,221.54,221.29,221.32,10951.0,208.0257,208.0726,207.8378,207.866,10951.0
2022-12-23 11:35:00,221.28,221.41,221.27,221.41,2218.0,207.8284,207.9505,207.8191,207.9505,2218.0
2022-12-23 11:40:00,221.46,221.77,221.46,221.67,8066.0,207.9975,208.2887,207.9975,208.1947,8066.0
2022-12-23 11:45:00,221.63,221.63,221.42,221.54,3823.0,208.1572,208.1572,207.9599,208.0726,3823.0
2022-12-23 11:50:00,221.54,221.62,221.35,221.5,5226.0,208.0726,208.1478,207.8942,208.0351,5226.0
2022-12-23 11:55:00,221.48,221.54,221.44,221.49,2168.0,208.0163,208.0726,207.9787,208.0257,2168.0
2022-12-23 12:00:00,221.57,222.03,221.57,221.86,3447.0,208.1008,208.5329,208.1008,208.3732,3447.0
2022-12-23 12:05:00,221.83,221.87,221.65,221.71,6480.0,208.345,208.3826,208.176,208.2323,6480.0
2022-12-23 12:10:00,221.74,221.93,221.74,221.85,2044.0,208.2605,208.4389,208.2605,208.3638,2044.0
2022-12-23 12:15:00,221.9,222.16,221.83,222.16,5846.0,208.4108,208.6549,208.345,208.6549,5846.0
2022-12-23 12:20:00,222.16,222.35,222.13,222.35,5856.0,208.6549,208.8334,208.6268,208.8334,5856.0
2022-12-23 12:25:00,222.35,222.35,222.17,222.2,6573.0,208.8334,208.8334,208.6643,208.6925,6573.0
2022-12-23 12:30:00,222.23,222.4,222.23,222.37,3323.0,208.7207,208.8804,208.7207,208.8522,3323.0
2022-12-23 12:35:00,222.48,222.49,222.17,222.24,2688.0,208.9555,208.9649,208.6643,208.7301,2688.0
2022-12-23 12:40:00,222.24,222.34,221.86,221.92,4499.0,208.7301,208.824,208.3732,208.4295,4499.0
2022-12-23 12:45:00,221.91,222.1,221.88,221.88,2021.0,208.4201,208.5986,208.392,208.392,2021.0
2022-12-23 12:50:00,221.92,222.0,221.88,221.92,4740.0,208.4295,208.5047,208.392,208.4295,4740.0
2022-12-23 12:55:00,221.88,222.06,221.88,221.99,3906.0,208.392,208.561,208.392,208.4953,3906.0
2022-12-23 13:00:00,221.99,222.22,221.99,222.22,4455.0,208.4953,208.7113,208.4953,208.7113,4455.0
2022-12-23 13:05:00,222.22,222.31,222.16,222.28,2092.0,208.7113,208.7958,208.6549,208.7677,2092.0
2022-12-23 13:10:00,222.37,222.37,221.92,221.92,2929.0,208.8522,208.8522,208.4295,208.4295,2929.0
2022-12-23 13:15:00,221.98,222.06,221.98,222.02,1126.0,208.4859,208.561,208.4859,208.5235,1126.0
2022-12-23 13:20:00,222.09,222.14,222.03,222.04,1843.0,208.5892,208.6362,208.5329,208.5422,1843.0
2022-12-23 13:25:00,222.01,222.12,222.01,222.07,2230.0,208.5141,208.6174,208.5141,208.5704,2230.0
2022-12-23 13:30:00,222.13,222.21,222.09,222.09,3051.0,208.6268,208.7019,208.5892,208.5892,3051.0
2022-12-23 13:35:00,222.12,222.16,221.91,221.94,4201.0,208.6174,208.6549,208.4201,208.4483,4201.0
2022-12-23 13:40:00,222.0,222.01,221.86,221.86,2074.0,208.5047,208.5141,208.3732,208.3732,2074.0
2022-12-23 13:45:00,221.76,221.76,221.45,221.64,4091.0,208.2793,208.2793,207.9881,208.1666,4091.0
2022-12-23 13:50:00,221.64,221.72,221.55,221.61,2310.0,208.1666,208.2417,208.082,208.1384,2310.0
2022-12-23 13:55:00,221.61,221.61,221.46,221.6,4043.0,208.1384,208.1384,207.9975,208.129,4043.0
2022-12-23 14:00:00,221.53,221.65,221.52,221.56,3947.0,208.0632,208.176,208.0539,208.0914,3947.0
2022-12-23 14:05:00,221.57,221.68,221.51,221.52,4822.0,208.1008,208.2041,208.0445,208.0539,4822.0
2022-12-23 14:10:00,221.54,221.74,221.47,221.48,2036.0,208.0726,208.2605,208.0069,208.0163,2036.0
2022-12-23 14:15:00,221.5,221.75,221.46,221.61,3842.0,208.0351,208.2699,207.9975,208.1384,3842.0
2022-12-23 14:20:00,221.67,221.76,221.53,221.61,3734.0,208.1947,208.2793,208.0632,208.1384,3734.0
2022-12-23 14:25:00,221.67,221.77,221.64,221.7,2767.0,208.1947,208.2887,208.1666,208.2229,2767.0
2022-12-23 14:30:00,221.78,222.03,221.74,222.01,1952.0,208.298,208.5329,208.2605,208.5141,1952.0
2022-12-23 14:35:00,221.97,222.07,221.93,222.06,1984.0,208.4765,208.5704,208.4389,208.561,1984.0
2022-12-23 14:40:00,222.07,222.08,221.96,221.97,2335.0,208.5704,208.5798,208.4671,208.4765,2335.0
2022-12-23 14:45:00,221.96,222.03,221.89,221.94,3428.0,208.4671,208.5329,208.4014,208.4483,3428.0
2022-12-23 14:50:00,221.89,222.15,221.89,222.15,1681.0,208.4014,208.6456,208.4014,208.6456,1681.0
2022-12-23 14:55:00,222.18,222.34,222.16,222.34,3104.0,208.6737,208.824,208.6549,208.824,3104.0
2022-12-23 15:00:00,222.36,222.64,222.29,222.49,5810.0,208.8428,209.1058,208.777,208.9649,5810.0
2022-12-23 15:05:00,222.37,222.41,222.3,222.34,5494.0,208.8522,208.8898,208.7864,208.824,5494.0
2022-12-23 15:10:00,222.33,222.65,222.33,222.49,4939.0,208.8146,209.1152,208.8146,208.9649,4939.0
2022-12-23 15:15:00,222.61,222.61,222.41,222.41,2514.0,209.0776,209.0776,208.8898,208.8898,2514.0
2022-12-23 15:20:00,222.35,222.35,222.12,222.12,962.0,208.8334,208.8334,208.6174,208.6174,962.0
2022-12-23 15:25:00,221.95,221.95,221.74,221.74,1524.0,208.4577,208.4577,208.2605,208.2605,1524.0
2022-12-23 15:30:00,221.74,221.74,221.47,221.59,2447.0,208.2605,208.2605,208.0069,208.1196,2447.0
2022-12-23 15:35:00,221.56,221.62,221.36,221.45,2917.0,208.0914,208.1478,207.9036,207.9881,2917.0
2022-12-23 15:40:00,221.41,221.7,221.41,221.66,4488.0,207.9505,208.2229,207.9505,208.1853,4488.0
2022-12-23 15:45:00,221.7,222.08,221.7,222.03,5970.0,208.2229,208.5798,208.2229,208.5329,5970.0
2022-12-23 15:50:00,221.9,222.05,221.57,221.97,7831.0,208.4108,208.5516,208.1008,208.4765,7831.0
2022-12-23 15:55:00,221.92,222.14,221.74,222.03,18129.0,208.4295,208.6362,208.2605,208.5329,18129.0
2022-12-27 09:30:00,221.98,222.74,221.98,222.34,7020.0,208.4859,209.1997,208.4859,208.824,7020.0
2022-12-27 09:35:00,222.34,222.44,221.17,222.18,9236.0,208.824,208.9179,207.7251,208.6737,9236.0
2022-12-27 09:40:00,222.12,222.21,221.6,222.21,2411.0,208.6174,208.7019,208.129,208.7019,2411.0
2022-12-27 09:45:00,222.06,222.17,221.75,222.17,2190.0,208.561,208.6643,208.2699,208.6643,2190.0
2022-12-27 09:50:00,222.09,222.55,222.04,222.55,3845.0,208.5892,209.0212,208.5422,209.0212,3845.0
2022-12-27 09:55:00,222.54,222.54,222.26,222.26,4531.0,209.0118,209.0118,208.7489,208.7489,4531.0
2022-12-27 10:00:00,222.26,222.52,222.25,222.39,4966.0,208.7489,208.9931,208.7395,208.871,4966.0
2022-12-27 10:05:00,222.39,222.88,222.39,222.86,2773.0,208.871,209.3312,208.871,209.3124,2773.0
2022-12-27 10:10:00,222.86,223.12,222.73,223.12,9130.0,209.3124,209.5566,209.1903,209.5566,9130.0
2022-12-27 10:15:00,223.1,223.59,222.88,223.55,25788.0,209.5378,209.998,209.3312,209.9605,25788.0
2022-12-27 10:20:00,223.59,223.96,223.58,223.69,8450.0,209.998,210.3455,209.9886,210.0919,8450.0
2022-12-27 10:25:00,223.66,224.0,223.32,223.51,6021.0,210.0638,210.3831,209.7444,209.9229,6021.0
2022-12-27 10:30:00,223.63,223.89,223.47,223.86,2080.0,210.0356,210.2798,209.8853,210.2516,2080.0
2022-12-27 10:35:00,223.77,223.97,223.76,223.97,1478.0,210.1671,210.3549,210.1577,210.3549,1478.0
2022-12-27 10:40:00,223.94,224.03,223.91,224.0,2971.0,210.3267,210.4113,210.2986,210.3831,2971.0
2022-12-27 10:45:00,223.99,224.36,223.99,224.27,4972.0,210.3737,210.7212,210.3737,210.6367,4972.0
2022-12-27 10:50:00,224.26,224.26,224.03,224.05,3387.0,210.6273,210.6273,210.4113,210.4301,3387.0
2022-12-27 10:55:00,223.92,223.99,223.65,223.69,2023.0,210.308,210.3737,210.0544,210.0919,2023.0
2022-12-27 11:00:00,223.78,224.05,223.73,223.97,3084.0,210.1765,210.4301,210.1295,210.3549,3084.0
2022-12-27 11:05:00,224.02,224.02,223.76,223.93,1519.0,210.4019,210.4019,210.1577,210.3174,1519.0
2022-12-27 11:10:00,223.86,223.95,223.83,223.83,3126.0,210.2516,210.3361,210.2234,210.2234,3126.0
2022-12-27 11:15:00,223.84,223.93,223.65,223.65,2029.0,210.2328,210.3174,210.0544,210.0544,2029.0
2022-12-27 11:20:00,223.76,223.77,223.42,223.69,3816.0,210.1577,210.1671,209.8384,210.0919,3816.0
2022-12-27 11:25:00,223.83,223.83,223.66,223.79,1870.0,210.2234,210.2234,210.0638,210.1859,1870.0
2022-12-27 11:30:00,223.8,223.9,223.75,223.75,1922.0,210.1953,210.2892,210.1483,210.1483,1922.0
2022-12-27 11:35:00,223.8,223.85,223.78,223.85,1152.0,210.1953,210.2422,210.1765,210.2422,1152.0
2022-12-27 11:40:00,223.84,224.03,223.68,223.68,5806.0,210.2328,210.4113,210.0825,210.0825,5806.0
2022-12-27 11:45:00,223.8,223.8,223.72,223.79,1518.0,210.1953,210.1953,210.1201,210.1859,1518.0
2022-12-27 11:50:00,223.73,223.93,223.73,223.93,1670.0,210.1295,210.3174,210.1295,210.3174,1670.0
2022-12-27 11:55:00,223.93,224.04,223.93,223.96,2995.0,210.3174,210.4207,210.3174,210.3455,2995.0
2022-12-27 12:00:00,224.02,224.12,224.0,224.11,2980.0,210.4019,210.4958,210.3831,210.4864,2980.0
2022-12-27 12:05:00,224.07,224.14,224.03,224.03,2410.0,210.4488,210.5146,210.4113,210.4113,2410.0
2022-12-27 12:10:00,224.11,224.23,224.11,224.16,7273.0,210.4864,210.5991,210.4864,210.5334,7273.0
2022-12-27 12:15:00,224.17,224.24,224.02,224.09,4133.0,210.5428,210.6085,210.4019,210.4676,4133.0
2022-12-27 12:20:00,224.08,224.1,223.9,224.04,2890.0,210.4582,210.477,210.2892,210.4207,2890.0
2022-12-27 12:25:00,224.03,224.03,223.77,223.89,1789.0,210.4113,210.4113,210.1671,210.2798,1789.0
2022-12-27 12:30:00,223.9,223.93,223.88,223.92,3139.0,210.2892,210.3174,210.2704,210.308,3139.0
2022-12-27 12:35:00,223.94,224.05,223.93,224.04,3733.0,210.3267,210.4301,210.3174,210.4207,3733.0
2022-12-27 12:40:00,224.07,224.08,223.77,223.77,4862.0,210.4488,210.4582,210.1671,210.1671,4862.0
2022-12-27 12:45:00,223.7,223.7,223.59,223.59,753.0,210.1013,210.1013,209.998,209.998,753.0
2022-12-27 12:50:00,223.67,223.79,223.61,223.75,1300.0,210.0732,210.1859,210.0168,210.1483,1300.0
2022-12-27 12:55:00,223.79,223.85,223.79,223.81,1283.0,210.1859,210.2422,210.1859,210.2046,1283.0
2022-12-27 13:00:00,223.86,224.11,223.85,224.11,16722.0,210.2516,210.4864,210.2422,210.4864,16722.0
2022-12-27 13:05:00,224.05,224.27,224.05,224.23,3563.0,210.4301,210.6367,210.4301,210.5991,3563.0
2022-12-27 13:10:00,224.26,224.26,224.1,224.16,4761.0,210.6273,210.6273,210.477,210.5334,4761.0
2022-12-27 13:15:00,224.14,224.16,224.08,224.14,2834.0,210.5146,210.5334,210.4582,210.5146,2834.0
2022-12-27 13:20:00,224.14,224.14,223.92,223.95,4736.0,210.5146,210.5146,210.308,210.3361,4736.0
2022-12-27 13:25:00,223.93,223.96,223.78,223.86,1788.0,210.3174,210.3455,210.1765,210.2516,1788.0
2022-12-27 13:30:00,223.83,223.83,223.72,223.78,1755.0,210.2234,210.2234,210.1201,210.1765,1755.0
2022-12-27 13:35:00,223.79,223.79,223.74,223.74,2300.0,210.1859,210.1859,210.1389,210.1389,2300.0
2022-12-27 13:40:00,223.74,223.91,223.7,223.84,3901.0,210.1389,210.2986,210.1013,210.2328,3901.0
2022-12-27 13:45:00,223.82,223.82,223.62,223.72,2466.0,210.214,210.214,210.0262,210.1201,2466.0
2022-12-27 13:50:00,223.69,223.72,223.48,223.59,3746.0,210.0919,210.1201,209.8947,209.998,3746.0
2022-12-27 13:55:00,223.61,223.61,223.39,223.48,2191.0,210.0168,210.0168,209.8102,209.8947,2191.0
2022-12-27 14:00:00,223.48,223.68,223.48,223.66,2078.0,209.8947,210.0825,209.8947,210.0638,2078.0
2022-12-27 14:05:00,223.63,223.63,223.46,223.5,4407.0,210.0356,210.0356,209.8759,209.9135,4407.0
2022-12-27 14:10:00,223.49,223.54,223.3,223.37,4020.0,209.9041,209.9511,209.7256,209.7914,4020.0
2022-12-27 14:15:00,223.35,223.36,223.13,223.14,3715.0,209.7726,209.782,209.566,209.5754,3715.0
2022-12-27 14:20:00,223.09,223.1,222.93,222.97,4425.0,209.5284,209.5378,209.3781,209.4157,4425.0
2022-12-27 14:25:00,223.0,223.0,222.78,222.8,3392.0,209.4439,209.4439,209.2373,209.256,3392.0
2022-12-27 14:30:00,222.83,223.02,222.83,223.0,4987.0,209.2842,209.4627,209.2842,209.4439,4987.0
2022-12-27 14:35:00,223.05,223.05,222.84,222.96,8657.0,209.4908,209.4908,209.2936,209.4063,8657.0
2022-12-27 14:40:00,222.96,222.96,222.81,222.93,3383.0,209.4063,209.4063,209.2654,209.3781,3383.0
2022-12-27 14:45:00,222.93,223.12,222.92,223.07,4260.0,209.3781,209.5566,209.3687,209.5096,4260.0
2022-12-27 14:50:00,223.08,223.18,222.98,223.06,8075.0,209.519,209.6129,209.4251,209.5002,8075.0
2022-12-27 14:55:00,223.07,223.15,222.97,223.09,5599.0,209.5096,209.5848,209.4157,209.5284,5599.0
2022-12-27 15:00:00,223.15,223.37,223.14,223.31,2859.0,209.5848,209.7914,209.5754,209.735,2859.0
2022-12-27 15:05:00,223.35,223.44,223.34,223.43,4047.0,209.7726,209.8571,209.7632,209.8477,4047.0
2022-12-27 15:10:00,223.4,223.55,223.38,223.54,2342.0,209.8196,209.9605,209.8008,209.9511,2342.0
2022-12-27 15:15:00,223.62,223.8,223.58,223.59,12080.0,210.0262,210.1953,209.9886,209.998,12080.0
2022-12-27 15:20:00,223.56,223.65,223.46,223.56,12346.0,209.9698,210.0544,209.8759,209.9698,12346.0
2022-12-27 15:25:00,223.56,223.68,223.52,223.58,11923.0,209.9698,210.0825,209.9323,209.9886,11923.0
2022-12-27 15:30:00,223.6,223.86,223.58,223.64,5214.0,210.0074,210.2516,209.9886,210.045,5214.0
2022-12-27 15:35:00,223.59,223.74,223.56,223.69,2219.0,209.998,210.1389,209.9698,210.0919,2219.0
2022-12-27 15:40:00,223.77,223.77,223.59,223.69,1999.0,210.1671,210.1671,209.998,210.0919,1999.0
2022-12-27 15:45:00,223.69,223.87,223.66,223.87,2066.0,210.0919,210.261,210.0638,210.261,2066.0
2022-12-27 15:50:00,224.0,224.03,223.51,223.58,9785.0,210.3831,210.4113,209.9229,209.9886,9785.0
2022-12-27 15:55:00,223.64,223.88,223.47,223.61,31750.0,210.045,210.2704,209.8853,210.0168,31750.0
2022-12-28 09:30:00,224.5,225.0,224.5,224.86,8135.0,210.8527,211.3223,210.8527,211.1908,8135.0
2022-12-28 09:35:00,225.15,225.72,225.15,225.49,6104.0,211.4632,211.9985,211.4632,211.7825,6104.0
2022-12-28 09:40:00,225.81,225.81,225.26,225.5,1810.0,212.0831,212.0831,211.5665,211.7919,1810.0
2022-12-28 09:45:00,225.5,225.61,225.07,225.24,6308.0,211.7919,211.8952,211.3881,211.5477,6308.0
2022-12-28 09:50:00,225.24,225.24,224.16,224.16,4417.0,211.5477,211.5477,210.5334,210.5334,4417.0
2022-12-28 09:55:00,224.41,224.54,224.31,224.43,2450.0,210.7682,210.8903,210.6743,210.787,2450.0
2022-12-28 10:00:00,224.44,224.81,224.44,224.51,4542.0,210.7963,211.1439,210.7963,210.8621,4542.0
2022-12-28 10:05:00,224.41,224.57,224.35,224.43,1902.0,210.7682,210.9184,210.7118,210.787,1902.0
2022-12-28 10:10:00,224.35,224.65,224.32,224.65,3285.0,210.7118,210.9936,210.6836,210.9936,3285.0
2022-12-28 10:15:00,224.66,224.81,224.63,224.72,6621.0,211.003,211.1439,210.9748,211.0593,6621.0
2022-12-28 10:20:00,224.71,224.82,224.66,224.66,3603.0,211.0499,211.1532,211.003,211.003,3603.0
2022-12-28 10:25:00,224.65,224.65,223.46,223.46,4213.0,210.9936,210.9936,209.8759,209.8759,4213.0
2022-12-28 10:30:00,223.57,223.84,223.5,223.73,2299.0,209.9792,210.2328,209.9135,210.1295,2299.0
2022-12-28 10:35:00,223.73,223.95,223.73,223.84,3774.0,210.1295,210.3361,210.1295,210.2328,3774.0
2022-12-28 10:40:00,223.84,223.9,223.72,223.72,3187.0,210.2328,210.2892,210.1201,210.1201,3187.0
2022-12-28 10:45:00,223.62,223.78,223.6,223.76,3498.0,210.0262,210.1765,210.0074,210.1577,3498.0
2022-12-28 10:50:00,223.68,223.68,223.02,223.06,19493.0,210.0825,210.0825,209.4627,209.5002,19493.0
2022-12-28 10:55:00,223.06,223.14,222.89,222.93,3300.0,209.5002,209.5754,209.3406,209.3781,3300.0
2022-12-28 11:00:00,222.9,223.08,222.8,223.05,2951.0,209.35,209.519,209.256,209.4908,2951.0
2022-12-28 11:05:00,223.01,223.02,222.45,222.58,3806.0,209.4533,209.4627,208.9273,209.0494,3806.0
2022-12-28 11:10:00,222.54,222.65,222.46,222.46,4448.0,209.0118,209.1152,208.9367,208.9367,4448.0
2022-12-28 11:15:00,222.51,222.71,222.33,222.71,2805.0,208.9837,209.1715,208.8146,209.1715,2805.0
2022-12-28 11:20:00,222.73,222.89,222.68,222.77,5815.0,209.1903,209.3406,209.1433,209.2279,5815.0
2022-12-28 11:25:00,222.8,222.8,222.66,222.72,2901.0,209.256,209.256,209.1246,209.1809,2901.0
2022-12-28 11:30:00,222.74,222.87,222.74,222.75,2651.0,209.1997,209.3218,209.1997,209.2091,2651.0
2022-12-28 11:35:00,222.75,222.75,222.57,222.57,2184.0,209.2091,209.2091,209.04,209.04,2184.0
2022-12-28 11:40:00,222.69,222.73,222.52,222.66,7136.0,209.1527,209.1903,208.9931,209.1246,7136.0
2022-12-28 11:45:00,222.66,222.66,222.3,222.3,2785.0,209.1246,209.1246,208.7864,208.7864,2785.0
2022-12-28 11:50:00,222.17,222.46,222.17,222.27,2753.0,208.6643,208.9367,208.6643,208.7583,2753.0
2022-12-28 11:55:00,222.23,222.23,222.07,222.12,2097.0,208.7207,208.7207,208.5704,208.6174,2097.0
2022-12-28 12:00:00,222.07,222.07,221.57,221.72,3264.0,208.5704,208.5704,208.1008,208.2417,3264.0
2022-12-28 12:05:00,221.69,221.69,221.57,221.65,2953.0,208.2135,208.2135,208.1008,208.176,2953.0
2022-12-28 12:10:00,221.57,221.57,221.18,221.22,5584.0,208.1008,208.1008,207.7345,207.7721,5584.0
2022-12-28 12:15:00,221.22,221.38,221.19,221.32,2475.0,207.7721,207.9224,207.7439,207.866,2475.0
2022-12-28 12:20:00,221.35,221.4,221.06,221.14,3060.0,207.8942,207.9412,207.6218,207.697,3060.0
2022-12-28 12:25:00,221.18,221.31,221.08,221.28,5618.0,207.7345,207.8566,207.6406,207.8284,5618.0
2022-12-28 12:30:00,221.32,221.59,221.26,221.59,1341.0,207.866,208.1196,207.8097,208.1196,1341.0
2022-12-28 12:35:00,221.73,221.74,221.43,221.6,6735.0,208.2511,208.2605,207.9693,208.129,6735.0
2022-12-28 12:40:00,221.62,221.66,221.49,221.62,3804.0,208.1478,208.1853,208.0257,208.1478,3804.0
2022-12-28 12:45:00,221.63,222.04,221.63,222.03,1219.0,208.1572,208.5422,208.1572,208.5329,1219.0
2022-12-28 12:50:00,222.06,222.17,222.01,222.15,4884.0,208.561,208.6643,208.5141,208.6456,4884.0
2022-12-28 12:55:00,222.13,222.38,222.05,222.36,5688.0,208.6268,208.8616,208.5516,208.8428,5688.0
2022-12-28 13:00:00,222.28,222.55,222.23,222.41,4081.0,208.7677,209.0212,208.7207,208.8898,4081.0
2022-12-28 13:05:00,222.4,222.56,222.26,222.37,3561.0,208.8804,209.0306,208.7489,208.8522,3561.0
2022-12-28 13:10:00,222.5,222.54,222.44,222.52,3552.0,208.9743,209.0118,208.9179,208.9931,3552.0
2022-12-28 13:15:00,222.5,222.56,222.42,222.51,4463.0,208.9743,209.0306,208.8991,208.9837,4463.0
2022-12-28 13:20:00,222.53,222.53,222.31,222.31,2317.0,209.0025,209.0025,208.7958,208.7958,2317.0
2022-12-28 13:25:00,222.4,222.4,222.25,222.4,4002.0,208.8804,208.8804,208.7395,208.8804,4002.0
2022-12-28 13:30:00,222.35,222.35,222.14,222.17,2273.0,208.8334,208.8334,208.6362,208.6643,2273.0
2022-12-28 13:35:00,222.18,222.19,221.85,221.85,10335.0,208.6737,208.6831,208.3638,208.3638,10335.0
2022-12-28 13:40:00,222.08,222.12,221.99,222.08,3279.0,208.5798,208.6174,208.4953,208.5798,3279.0
2022-12-28 13:45:00,222.14,222.28,222.1,222.23,3263.0,208.6362,208.7677,208.5986,208.7207,3263.0
2022-12-28 13:50:00,222.14,222.14,221.87,222.11,3297.0,208.6362,208.6362,208.3826,208.608,3297.0
2022-12-28 13:55:00,222.15,222.15,221.79,221.97,4311.0,208.6456,208.6456,208.3074,208.4765,4311.0
2022-12-28 14:00:00,221.86,221.94,221.78,221.88,3136.0,208.3732,208.4483,208.298,208.392,3136.0
2022-12-28 14:05:00,221.94,221.94,221.55,221.56,5194.0,208.4483,208.4483,208.082,208.0914,5194.0
2022-12-28 14:10:00,221.64,221.64,221.45,221.57,4084.0,208.1666,208.1666,207.9881,208.1008,4084.0
2022-12-28 14:15:00,221.46,221.62,221.26,221.59,5187.0,207.9975,208.1478,207.8097,208.1196,5187.0
2022-12-28 14:20:00,221.62,221.62,221.51,221.51,1305.0,208.1478,208.1478,208.0445,208.0445,1305.0
2022-12-28 14:25:00,221.52,221.55,221.3,221.34,3262.0,208.0539,208.082,207.8472,207.8848,3262.0
2022-12-28 14:30:00,221.4,221.6,221.29,221.34,6304.0,207.9412,208.129,207.8378,207.8848,6304.0
2022-12-28 14:35:00,221.31,221.46,221.23,221.41,3873.0,207.8566,207.9975,207.7815,207.9505,3873.0
2022-12-28 14:40:00,221.44,221.74,221.44,221.74,5382.0,207.9787,208.2605,207.9787,208.2605,5382.0
2022-12-28 14:45:00,221.77,221.9,221.71,221.71,4422.0,208.2887,208.4108,208.2323,208.2323,4422.0
2022-12-28 14:50:00,221.68,221.68,221.55,221.55,4023.0,208.2041,208.2041,208.082,208.082,4023.0
2022-12-28 14:55:00,221.54,221.6,221.32,221.32,5774.0,208.0726,208.129,207.866,207.866,5774.0
2022-12-28 15:00:00,221.44,221.44,220.96,220.96,3181.0,207.9787,207.9787,207.5279,207.5279,3181.0
2022-12-28 15:05:00,220.96,221.07,220.83,220.83,6193.0,207.5279,207.6312,207.4058,207.4058,6193.0
2022-12-28 15:10:00,220.77,220.77,220.45,220.45,4875.0,207.3494,207.3494,207.0489,207.0489,4875.0
2022-12-28 15:15:00,220.43,220.64,220.28,220.45,7556.0,207.0301,207.2274,206.8892,207.0489,7556.0
2022-12-28 15:20:00,220.45,220.53,220.3,220.32,3266.0,207.0489,207.124,206.908,206.9268,3266.0
2022-12-28 15:25:00,220.34,220.56,220.32,220.42,6220.0,206.9456,207.1522,206.9268,207.0207,6220.0
2022-12-28 15:30:00,220.47,220.64,220.4,220.58,8495.0,207.0677,207.2274,207.0019,207.171,8495.0
2022-12-28 15:35:00,220.58,220.75,220.52,220.68,5028.0,207.171,207.3307,207.1146,207.2649,5028.0
2022-12-28 15:40:00,220.73,220.73,220.19,220.25,7734.0,207.3119,207.3119,206.8047,206.8611,7734.0
2022-12-28 15:45:00,220.12,220.35,220.06,220.25,7247.0,206.739,206.955,206.6826,206.8611,7247.0
2022-12-28 15:50:00,220.35,220.64,220.24,220.34,11989.0,206.955,207.2274,206.8517,206.9456,11989.0
2022-12-28 15:55:00,220.33,220.55,220.17,220.29,36036.0,206.9362,207.1428,206.7859,206.8986,36036.0
2022-12-29 09:30:00,221.0,221.34,220.45,220.75,11450.0,208.7905,209.1117,208.2708,208.5543,11450.0
2022-12-29 09:35:00,220.81,221.97,220.76,221.97,7541.0,208.611,209.7069,208.5637,209.7069,7541.0
2022-12-29 09:40:00,221.78,221.8,221.35,221.35,2536.0,209.5274,209.5463,209.1211,209.1211,2536.0
2022-12-29 09:45:00,221.36,221.5,221.36,221.5,662.0,209.1306,209.2628,209.1306,209.2628,662.0
2022-12-29 09:50:00,221.42,221.64,221.3,221.63,3941.0,209.1873,209.3951,209.0739,209.3856,3941.0
2022-12-29 09:55:00,221.82,222.05,221.65,221.7,5487.0,209.5652,209.7824,209.4045,209.4518,5487.0
2022-12-29 10:00:00,222.04,222.13,221.92,222.08,1729.0,209.773,209.858,209.6596,209.8108,1729.0
2022-12-29 10:05:00,222.14,222.34,222.14,222.33,738.0,209.8675,210.0564,209.8675,210.047,738.0
2022-12-29 10:10:00,222.33,222.51,222.28,222.5,2543.0,210.047,210.217,209.9997,210.2076,2543.0
2022-12-29 10:15:00,222.5,222.66,222.32,222.32,3067.0,210.2076,210.3587,210.0375,210.0375,3067.0
2022-12-29 10:20:00,222.43,222.43,222.13,222.24,1939.0,210.1415,210.1415,209.858,209.9619,1939.0
2022-12-29 10:25:00,222.28,222.36,222.18,222.33,3063.0,209.9997,210.0753,209.9053,210.047,3063.0
2022-12-29 10:30:00,222.45,222.73,222.25,222.64,2155.0,210.1603,210.4249,209.9714,210.3398,2155.0
2022-12-29 10:35:00,222.72,222.78,222.34,222.34,2137.0,210.4154,210.4721,210.0564,210.0564,2137.0
2022-12-29 10:40:00,222.38,222.5,222.3,222.41,2404.0,210.0942,210.2076,210.0186,210.1226,2404.0
2022-12-29 10:45:00,222.28,222.39,222.15,222.15,1211.0,209.9997,210.1037,209.8769,209.8769,1211.0
2022-12-29 10:50:00,222.12,222.12,221.95,221.95,800.0,209.8486,209.8486,209.688,209.688,800.0
2022-12-29 10:55:00,222.03,222.1,221.56,221.56,14679.0,209.7636,209.8297,209.3195,209.3195,14679.0
2022-12-29 11:00:00,221.5,221.65,221.35,221.39,14699.0,209.2628,209.4045,209.1211,209.1589,14699.0
2022-12-29 11:05:00,221.39,221.47,220.79,220.84,7360.0,209.1589,209.2345,208.5921,208.6393,7360.0
2022-12-29 11:10:00,220.88,220.92,220.47,220.47,5096.0,208.6771,208.7149,208.2897,208.2897,5096.0
2022-12-29 11:15:00,220.61,220.78,220.25,220.26,20860.0,208.422,208.5826,208.0819,208.0913,20860.0
2022-12-29 11:20:00,220.21,220.53,220.2,220.53,9068.0,208.0441,208.3464,208.0347,208.3464,9068.0
2022-12-29 11:25:00,220.74,221.16,220.74,220.98,8517.0,208.5448,208.9416,208.5448,208.7716,8517.0
2022-12-29 11:30:00,221.01,221.21,220.98,221.09,5997.0,208.7999,208.9889,208.7716,208.8755,5997.0
2022-12-29 11:35:00,221.05,221.13,220.76,220.86,3126.0,208.8377,208.9133,208.5637,208.6582,3126.0
2022-12-29 11:40:00,220.79,220.87,220.65,220.65,4048.0,208.5921,208.6676,208.4598,208.4598,4048.0
2022-12-29 11:45:00,220.75,221.39,220.72,221.39,7459.0,208.5543,209.1589,208.5259,209.1589,7459.0
2022-12-29 11:50:00,221.24,221.38,221.16,221.19,3400.0,209.0172,209.1495,208.9416,208.97,3400.0
2022-12-29 11:55:00,221.28,221.36,221.12,221.28,2640.0,209.055,209.1306,208.9038,209.055,2640.0
2022-12-29 12:00:00,221.27,221.42,221.27,221.3,2235.0,209.0455,209.1873,209.0455,209.0739,2235.0
2022-12-29 12:05:00,221.3,221.42,221.1,221.42,4270.0,209.0739,209.1873,208.8849,209.1873,4270.0
2022-12-29 12:10:00,221.43,221.72,221.42,221.7,1600.0,209.1967,209.4707,209.1873,209.4518,1600.0
2022-12-29 12:15:00,221.58,221.69,221.43,221.69,1270.0,209.3384,209.4423,209.1967,209.4423,1270.0
2022-12-29 12:20:00,221.7,221.82,221.67,221.76,1529.0,209.4518,209.5652,209.4234,209.5085,1529.0
2022-12-29 12:25:00,221.72,221.84,221.66,221.84,11867.0,209.4707,209.584,209.414,209.584,11867.0
2022-12-29 12:30:00,221.86,222.1,221.79,221.97,1777.0,209.6029,209.8297,209.5368,209.7069,1777.0
2022-12-29 12:35:00,221.92,222.06,221.81,221.89,1212.0,209.6596,209.7919,209.5557,209.6313,1212.0
2022-12-29 12:40:00,221.99,222.17,221.91,222.17,1994.0,209.7258,209.8958,209.6502,209.8958,1994.0
2022-12-29 12:45:00,222.14,222.21,222.0,222.0,2146.0,209.8675,209.9336,209.7352,209.7352,2146.0
2022-12-29 12:50:00,222.11,222.22,222.03,222.12,1237.0,209.8391,209.9431,209.7636,209.8486,1237.0
2022-12-29 12:55:00,222.12,222.32,222.1,222.28,1563.0,209.8486,210.0375,209.8297,209.9997,1563.0
2022-12-29 13:00:00,222.47,222.53,222.35,222.4,1332.0,210.1792,210.2359,210.0659,210.1131,1332.0
2022-12-29 13:05:00,222.38,222.38,222.14,222.18,974.0,210.0942,210.0942,209.8675,209.9053,974.0
2022-12-29 13:10:00,222.19,222.19,221.88,221.91,5073.0,209.9147,209.9147,209.6218,209.6502,5073.0
2022-12-29 13:15:00,221.87,221.95,221.66,221.8,12407.0,209.6124,209.688,209.414,209.5463,12407.0
2022-12-29 13:20:00,221.77,221.77,221.61,221.65,3248.0,209.5179,209.5179,209.3668,209.4045,3248.0
2022-12-29 13:25:00,221.63,221.69,221.47,221.48,4010.0,209.3856,209.4423,209.2345,209.2439,4010.0
2022-12-29 13:30:00,221.41,221.45,221.32,221.44,2892.0,209.1778,209.2156,209.0928,209.2061,2892.0
2022-12-29 13:35:00,221.41,221.72,221.41,221.72,2023.0,209.1778,209.4707,209.1778,209.4707,2023.0
2022-12-29 13:40:00,221.76,221.8,221.73,221.8,400.0,209.5085,209.5463,209.4801,209.5463,400.0
2022-12-29 13:45:00,221.86,221.86,221.76,221.82,1888.0,209.6029,209.6029,209.5085,209.5652,1888.0
2022-12-29 13:50:00,221.81,221.9,221.75,221.89,1555.0,209.5557,209.6407,209.499,209.6313,1555.0
2022-12-29 13:55:00,221.82,221.9,221.75,221.76,3666.0,209.5652,209.6407,209.499,209.5085,3666.0
2022-12-29 14:00:00,221.91,222.05,221.85,221.97,2995.0,209.6502,209.7824,209.5935,209.7069,2995.0
2022-12-29 14:05:00,221.99,222.14,221.84,221.93,5082.0,209.7258,209.8675,209.584,209.6691,5082.0
2022-12-29 14:10:00,221.88,221.97,221.78,221.79,2404.0,209.6218,209.7069,209.5274,209.5368,2404.0
2022-12-29 14:15:00,221.78,221.79,221.49,221.53,5534.0,209.5274,209.5368,209.2534,209.2912,5534.0
2022-12-29 14:20:00,221.53,221.68,221.48,221.58,5562.0,209.2912,209.4329,209.2439,209.3384,5562.0
2022-12-29 14:25:00,221.57,221.69,221.5,221.5,3202.0,209.329,209.4423,209.2628,209.2628,3202.0
2022-12-29 14:30:00,221.48,221.69,221.32,221.66,3535.0,209.2439,209.4423,209.0928,209.414,3535.0
2022-12-29 14:35:00,221.68,222.07,221.67,222.07,1485.0,209.4329,209.8013,209.4234,209.8013,1485.0
2022-12-29 14:40:00,222.05,222.37,222.05,222.37,1798.0,209.7824,210.0848,209.7824,210.0848,1798.0
2022-12-29 14:45:00,222.38,222.38,222.3,222.3,601.0,210.0942,210.0942,210.0186,210.0186,601.0
2022-12-29 14:50:00,222.27,222.3,222.17,222.17,2123.0,209.9903,210.0186,209.8958,209.8958,2123.0
2022-12-29 14:55:00,222.16,222.16,222.02,222.03,2035.0,209.8864,209.8864,209.7541,209.7636,2035.0
2022-12-29 15:00:00,221.98,221.98,221.67,221.74,2903.0,209.7163,209.7163,209.4234,209.4896,2903.0
2022-12-29 15:05:00,221.72,221.76,221.34,221.37,2009.0,209.4707,209.5085,209.1117,209.14,2009.0
2022-12-29 15:10:00,221.34,221.34,220.88,220.88,10482.0,209.1117,209.1117,208.6771,208.6771,10482.0
2022-12-29 15:15:00,220.92,220.92,220.69,220.75,4630.0,208.7149,208.7149,208.4976,208.5543,4630.0
2022-12-29 15:20:00,220.76,221.1,220.72,221.1,3174.0,208.5637,208.8849,208.5259,208.8849,3174.0
2022-12-29 15:25:00,221.07,221.15,220.93,221.13,3747.0,208.8566,208.9322,208.7243,208.9133,3747.0
2022-12-29 15:30:00,221.13,221.35,221.11,221.21,4952.0,208.9133,209.1211,208.8944,208.9889,4952.0
2022-12-29 15:35:00,221.26,221.39,221.25,221.32,2939.0,209.0361,209.1589,209.0266,209.0928,2939.0
2022-12-29 15:40:00,221.32,221.58,221.29,221.58,2485.0,209.0928,209.3384,209.0644,209.3384,2485.0
2022-12-29 15:45:00,221.66,221.77,221.63,221.77,5768.0,209.414,209.5179,209.3856,209.5179,5768.0
2022-12-29 15:50:00,221.89,222.09,221.7,221.99,9078.0,209.6313,209.8202,209.4518,209.7258,9078.0
2022-12-29 15:55:00,222.01,222.07,221.81,221.98,26850.0,209.7447,209.8013,209.5557,209.7163,26850.0
2022-12-30 09:30:00,221.12,221.12,221.12,221.12,5888.0,208.9038,208.9038,208.9038,208.9038,5888.0
2022-12-30 09:35:00,220.78,220.98,220.28,220.28,2688.0,208.5826,208.7716,208.1102,208.1102,2688.0
2022-12-30 09:40:00,220.03,220.14,219.96,219.96,1098.0,207.874,207.978,207.8079,207.8079,1098.0
2022-12-30 09:45:00,220.03,220.03,219.34,219.34,2377.0,207.874,207.874,207.2222,207.2222,2377.0
2022-12-30 09:50:00,219.23,219.88,219.04,219.88,3697.0,207.1182,207.7323,206.9387,207.7323,3697.0
2022-12-30 09:55:00,219.66,220.1,219.64,220.1,1870.0,207.5245,207.9402,207.5056,207.9402,1870.0
2022-12-30 10:00:00,219.94,220.03,219.92,219.97,700.0,207.789,207.874,207.7701,207.8174,700.0
2022-12-30 10:05:00,220.05,220.05,219.69,219.81,1056.0,207.8929,207.8929,207.5528,207.6662,1056.0
2022-12-30 10:10:00,219.75,220.14,219.75,220.14,2305.0,207.6095,207.978,207.6095,207.978,2305.0
2022-12-30 10:15:00,220.25,220.87,220.25,220.81,2879.0,208.0819,208.6676,208.0819,208.611,2879.0
2022-12-30 10:20:00,221.06,221.06,220.8,220.8,2068.0,208.8471,208.8471,208.6015,208.6015,2068.0
2022-12-30 10:25:00,220.94,220.94,220.69,220.69,309.0,208.7338,208.7338,208.4976,208.4976,309.0
2022-12-30 10:30:00,220.56,220.67,220.49,220.66,1240.0,208.3748,208.4787,208.3086,208.4692,1240.0
2022-12-30 10:35:00,220.55,220.69,220.55,220.65,722.0,208.3653,208.4976,208.3653,208.4598,722.0
2022-12-30 10:40:00,220.51,220.51,220.15,220.15,1583.0,208.3275,208.3275,207.9874,207.9874,1583.0
2022-12-30 10:45:00,220.2,220.49,220.17,220.49,1300.0,208.0347,208.3086,208.0063,208.3086,1300.0
2022-12-30 10:50:00,220.6,220.61,220.12,220.12,1067.0,208.4126,208.422,207.9591,207.9591,1067.0
2022-12-30 10:55:00,220.01,220.01,219.7,219.84,1100.0,207.8551,207.8551,207.5623,207.6945,1100.0
2022-12-30 11:00:00,219.73,219.81,219.71,219.72,931.0,207.5906,207.6662,207.5717,207.5812,931.0
2022-12-30 11:05:00,219.76,219.93,219.61,219.93,2193.0,207.619,207.7796,207.4772,207.7796,2193.0
2022-12-30 11:10:00,219.81,219.94,219.73,219.93,3363.0,207.6662,207.789,207.5906,207.7796,3363.0
2022-12-30 11:15:00,219.94,219.94,219.61,219.65,2013.0,207.789,207.789,207.4772,207.515,2013.0
2022-12-30 11:20:00,219.58,219.7,219.46,219.47,1621.0,207.4489,207.5623,207.3355,207.345,1621.0
2022-12-30 11:25:00,219.42,219.53,219.28,219.41,1380.0,207.2977,207.4017,207.1655,207.2883,1380.0
2022-12-30 11:30:00,219.52,219.71,219.49,219.71,2862.0,207.3922,207.5717,207.3639,207.5717,2862.0
2022-12-30 11:35:00,219.66,219.76,219.53,219.76,2824.0,207.5245,207.619,207.4017,207.619,2824.0
2022-12-30 11:40:00,219.72,219.76,219.56,219.56,2398.0,207.5812,207.619,207.43,207.43,2398.0
2022-12-30 11:45:00,219.43,219.64,219.43,219.64,1430.0,207.3072,207.5056,207.3072,207.5056,1430.0
2022-12-30 11:50:00,219.69,219.71,219.57,219.57,1367.0,207.5528,207.5717,207.4395,207.4395,1367.0
2022-12-30 11:55:00,219.65,220.18,219.64,219.95,2311.0,207.515,208.0158,207.5056,207.7985,2311.0
2022-12-30 12:00:00,219.89,220.05,219.89,220.05,891.0,207.7418,207.8929,207.7418,207.8929,891.0
2022-12-30 12:05:00,220.06,220.09,219.83,220.09,2230.0,207.9024,207.9307,207.6851,207.9307,2230.0
2022-12-30 12:10:00,220.05,220.09,219.87,219.94,1603.0,207.8929,207.9307,207.7229,207.789,1603.0
2022-12-30 12:15:00,219.98,220.07,219.88,220.03,900.0,207.8268,207.9118,207.7323,207.874,900.0
2022-12-30 12:20:00,220.03,220.14,219.86,219.98,1805.0,207.874,207.978,207.7134,207.8268,1805.0
2022-12-30 12:25:00,220.08,220.14,220.04,220.04,2780.0,207.9213,207.978,207.8835,207.8835,2780.0
2022-12-30 12:30:00,219.98,219.98,219.78,219.82,1147.0,207.8268,207.8268,207.6379,207.6756,1147.0
2022-12-30 12:35:00,219.81,220.02,219.81,219.81,1621.0,207.6662,207.8646,207.6662,207.6662,1621.0
2022-12-30 12:40:00,219.67,219.78,219.56,219.6,2086.0,207.5339,207.6379,207.43,207.4678,2086.0
2022-12-30 12:45:00,219.72,219.77,219.65,219.65,1326.0,207.5812,207.6284,207.515,207.515,1326.0
2022-12-30 12:50:00,219.74,219.84,219.57,219.57,1428.0,207.6001,207.6945,207.4395,207.4395,1428.0
2022-12-30 12:55:00,219.49,219.97,219.49,219.94,2179.0,207.3639,207.8174,207.3639,207.789,2179.0
2022-12-30 13:00:00,219.84,219.84,219.68,219.72,1120.0,207.6945,207.6945,207.5434,207.5812,1120.0
2022-12-30 13:05:00,219.63,219.77,219.63,219.65,1200.0,207.4961,207.6284,207.4961,207.515,1200.0
2022-12-30 13:10:00,219.69,219.81,219.68,219.73,1077.0,207.5528,207.6662,207.5434,207.5906,1077.0
2022-12-30 13:15:00,219.65,219.7,219.25,219.36,1700.0,207.515,207.5623,207.1371,207.2411,1700.0
2022-12-30 13:20:00,219.0,219.0,218.63,218.63,1100.0,206.9009,206.9009,206.5514,206.5514,1100.0
2022-12-30 13:25:00,218.63,218.81,218.33,218.81,2619.0,206.5514,206.7214,206.268,206.7214,2619.0
2022-12-30 13:30:00,218.88,219.22,218.88,219.12,1577.0,206.7876,207.1088,206.7876,207.0143,1577.0
2022-12-30 13:35:00,219.2,219.21,218.99,219.05,1487.0,207.0899,207.0993,206.8915,206.9482,1487.0
2022-12-30 13:40:00,219.05,219.07,218.85,218.9,2151.0,206.9482,206.9671,206.7592,206.8065,2151.0
2022-12-30 13:45:00,218.98,218.98,218.8,218.83,1000.0,206.8821,206.8821,206.712,206.7403,1000.0
2022-12-30 13:50:00,218.81,218.91,218.72,218.91,1880.0,206.7214,206.8159,206.6364,206.8159,1880.0
2022-12-30 13:55:00,218.76,218.92,218.63,218.74,1717.0,206.6742,206.8254,206.5514,206.6553,1717.0
2022-12-30 14:00:00,218.72,218.88,218.46,218.46,2891.0,206.6364,206.7876,206.3908,206.3908,2891.0
2022-12-30 14:05:00,218.46,218.67,218.46,218.51,1619.0,206.3908,206.5892,206.3908,206.438,1619.0
2022-12-30 14:10:00,218.53,218.69,218.33,218.61,1900.0,206.4569,206.6081,206.268,206.5325,1900.0
2022-12-30 14:15:00,218.56,218.6,218.27,218.49,2772.0,206.4853,206.523,206.2113,206.4191,2772.0
2022-12-30 14:20:00,218.49,218.91,218.46,218.7,8535.0,206.4191,206.8159,206.3908,206.6175,8535.0
2022-12-30 14:25:00,218.7,219.0,218.67,218.9,3126.0,206.6175,206.9009,206.5892,206.8065,3126.0
2022-12-30 14:30:00,218.78,219.1,218.78,218.92,5673.0,206.6931,206.9954,206.6931,206.8254,5673.0
2022-12-30 14:35:00,218.85,218.96,218.76,218.91,2854.0,206.7592,206.8632,206.6742,206.8159,2854.0
2022-12-30 14:40:00,218.84,218.84,218.43,218.48,3348.0,206.7498,206.7498,206.3624,206.4097,3348.0
2022-12-30 14:45:00,218.52,218.52,218.2,218.21,1433.0,206.4475,206.4475,206.1451,206.1546,1433.0
2022-12-30 14:50:00,218.25,218.52,218.17,218.45,3502.0,206.1924,206.4475,206.1168,206.3813,3502.0
2022-12-30 14:55:00,218.38,218.45,218.26,218.43,2936.0,206.3152,206.3813,206.2018,206.3624,2936.0
2022-12-30 15:00:00,218.46,218.73,218.37,218.61,3534.0,206.3908,206.6459,206.3058,206.5325,3534.0
2022-12-30 15:05:00,218.73,218.82,218.55,218.77,3312.0,206.6459,206.7309,206.4758,206.6837,3312.0
2022-12-30 15:10:00,218.83,219.21,218.79,219.18,3500.0,206.7403,207.0993,206.7026,207.071,3500.0
2022-12-30 15:15:00,219.21,219.46,219.09,219.15,4337.0,207.0993,207.3355,206.986,207.0427,4337.0
2022-12-30 15:20:00,219.15,219.37,219.14,219.24,2649.0,207.0427,207.2505,207.0332,207.1277,2649.0
2022-12-30 15:25:00,219.21,219.21,219.0,219.03,4342.0,207.0993,207.0993,206.9009,206.9293,4342.0
2022-12-30 15:30:00,219.14,219.73,219.11,219.73,4207.0,207.0332,207.5906,207.0049,207.5906,4207.0
2022-12-30 15:35:00,219.67,219.79,219.6,219.78,3119.0,207.5339,207.6473,207.4678,207.6379,3119.0
2022-12-30 15:40:00,219.73,219.95,219.69,219.9,5970.0,207.5906,207.7985,207.5528,207.7512,5970.0
2022-12-30 15:45:00,219.92,220.24,219.9,220.18,8117.0,207.7701,208.0724,207.7512,208.0158,8117.0
2022-12-30 15:50:00,220.22,220.54,220.21,220.43,9624.0,208.0535,208.3559,208.0441,208.2519,9624.0
2022-12-30 15:55:00,220.45,220.45,220.01,220.29,23742.0,208.2708,208.2708,207.8551,208.1197,23742.0
2023-01-03 09:30:00,220.65,220.76,219.95,220.65,21093.0,208.4598,208.5637,207.7985,208.4598,21093.0
2023-01-03 09:35:00,220.69,221.12,220.38,220.53,5093.0,208.4976,208.9038,208.2047,208.3464,5093.0
2023-01-03 09:40:00,220.55,221.67,220.42,221.16,13832.0,208.3653,209.4234,208.2425,208.9416,13832.0
2023-01-03 09:45:00,221.03,221.03,219.36,219.62,10043.0,208.8188,208.8188,207.2411,207.4867,10043.0
2023-01-03 09:50:00,219.63,219.92,218.83,219.23,8202.0,207.4961,207.7701,206.7403,207.1182,8202.0
2023-01-03 09:55:00,219.24,219.24,218.27,218.46,3552.0,207.1277,207.1277,206.2113,206.3908,3552.0
2023-01-03 10:00:00,218.68,219.78,218.68,219.41,2493.0,206.5986,207.6379,206.5986,207.2883,2493.0
2023-01-03 10:05:00,219.32,219.44,219.01,219.17,2448.0,207.2033,207.3166,206.9104,207.0616,2448.0
2023-01-03 10:10:00,219.14,219.26,218.67,218.84,4562.0,207.0332,207.1466,206.5892,206.7498,4562.0
2023-01-03 10:15:00,218.72,218.9,218.42,218.77,4294.0,206.6364,206.8065,206.353,206.6837,4294.0
2023-01-03 10:20:00,218.75,218.79,218.47,218.47,4790.0,206.6648,206.7026,206.4002,206.4002,4790.0
2023-01-03 10:25:00,218.53,218.84,218.33,218.84,4471.0,206.4569,206.7498,206.268,206.7498,4471.0
2023-01-03 10:30:00,218.7,219.03,218.5,218.84,2093.0,206.6175,206.9293,206.4286,206.7498,2093.0
2023-01-03 10:35:00,218.89,219.11,218.87,218.88,1395.0,206.797,207.0049,206.7781,206.7876,1395.0
2023-01-03 10:40:00,218.98,219.18,218.97,218.99,1608.0,206.8821,207.071,206.8726,206.8915,1608.0
2023-01-03 10:45:00,219.17,219.39,219.16,219.17,1802.0,207.0616,207.2694,207.0521,207.0616,1802.0
2023-01-03 10:50:00,218.97,219.02,218.8,218.81,2845.0,206.8726,206.9198,206.712,206.7214,2845.0
2023-01-03 10:55:00,218.93,219.41,218.93,219.4,2827.0,206.8348,207.2883,206.8348,207.2788,2827.0
2023-01-03 11:00:00,219.49,219.63,219.48,219.5,2589.0,207.3639,207.4961,207.3544,207.3733,2589.0
2023-01-03 11:05:00,219.51,219.6,219.19,219.19,3367.0,207.3828,207.4678,207.0805,207.0805,3367.0
2023-01-03 11:10:00,219.11,219.13,218.34,218.34,6561.0,207.0049,207.0238,206.2774,206.2774,6561.0
2023-01-03 11:15:00,218.41,218.57,218.29,218.51,2878.0,206.3435,206.4947,206.2302,206.438,2878.0
2023-01-03 11:20:00,218.41,218.6,218.33,218.47,6195.0,206.3435,206.523,206.268,206.4002,6195.0
2023-01-03 11:25:00,218.42,218.53,218.13,218.4,2700.0,206.353,206.4569,206.079,206.3341,2700.0
2023-01-03 11:30:00,218.43,218.53,218.15,218.44,2648.0,206.3624,206.4569,206.0979,206.3719,2648.0
2023-01-03 11:35:00,218.44,218.44,218.27,218.34,1518.0,206.3719,206.3719,206.2113,206.2774,1518.0
2023-01-03 11:40:00,218.3,218.3,218.04,218.06,383.0,206.2396,206.2396,205.994,206.0129,383.0
2023-01-03 11:45:00,218.01,218.2,218.01,218.15,2120.0,205.9656,206.1451,205.9656,206.0979,2120.0
2023-01-03 11:50:00,218.23,218.59,218.23,218.42,943.0,206.1735,206.5136,206.1735,206.353,943.0
2023-01-03 11:55:00,218.41,218.54,218.37,218.47,1322.0,206.3435,206.4664,206.3058,206.4002,1322.0
2023-01-03 12:00:00,218.51,218.58,218.04,218.04,1616.0,206.438,206.5042,205.994,205.994,1616.0
2023-01-03 12:05:00,218.21,218.71,218.21,218.71,1109.0,206.1546,206.627,206.1546,206.627,1109.0
2023-01-03 12:10:00,218.71,218.91,218.71,218.91,869.0,206.627,206.8159,206.627,206.8159,869.0
2023-01-03 12:15:00,218.81,218.82,218.38,218.38,1352.0,206.7214,206.7309,206.3152,206.3152,1352.0
2023-01-03 12:20:00,218.52,218.56,218.14,218.22,2434.0,206.4475,206.4853,206.0885,206.164,2434.0
2023-01-03 12:25:00,218.24,218.35,218.14,218.14,2002.0,206.1829,206.2869,206.0885,206.0885,2002.0
2023-01-03 12:30:00,218.23,218.92,218.16,218.92,3528.0,206.1735,206.8254,206.1074,206.8254,3528.0
2023-01-03 12:35:00,218.96,219.04,218.73,218.73,3701.0,206.8632,206.9387,206.6459,206.6459,3701.0
2023-01-03 12:40:00,218.74,218.74,218.27,218.27,2085.0,206.6553,206.6553,206.2113,206.2113,2085.0
2023-01-03 12:45:00,218.26,218.26,217.85,217.97,801.0,206.2018,206.2018,205.8145,205.9279,801.0
2023-01-03 12:50:00,218.01,218.14,217.88,218.06,1214.0,205.9656,206.0885,205.8428,206.0129,1214.0
2023-01-03 12:55:00,217.99,218.36,217.93,218.3,1466.0,205.9467,206.2963,205.8901,206.2396,1466.0
2023-01-03 13:00:00,218.11,218.15,217.98,218.15,1230.0,206.0601,206.0979,205.9373,206.0979,1230.0
2023-01-03 13:05:00,218.09,218.3,218.01,218.3,3245.0,206.0412,206.2396,205.9656,206.2396,3245.0
2023-01-03 13:10:00,218.21,218.45,218.21,218.45,901.0,206.1546,206.3813,206.1546,206.3813,901.0
2023-01-03 13:15:00,218.48,218.68,218.42,218.61,3160.0,206.4097,206.5986,206.353,206.5325,3160.0
2023-01-03 13:20:00,218.59,218.74,218.46,218.57,1999.0,206.5136,206.6553,206.3908,206.4947,1999.0
2023-01-03 13:25:00,218.72,219.11,218.72,219.02,2835.0,206.6364,207.0049,206.6364,206.9198,2835.0
2023-01-03 13:30:00,218.96,219.2,218.96,219.1,1476.0,206.8632,207.0899,206.8632,206.9954,1476.0
2023-01-03 13:35:00,219.22,219.4,219.19,219.26,3463.0,207.1088,207.2788,207.0805,207.1466,3463.0
2023-01-03 13:40:00,219.31,219.44,219.22,219.24,2493.0,207.1938,207.3166,207.1088,207.1277,2493.0
2023-01-03 13:45:00,219.24,219.39,219.19,219.39,1721.0,207.1277,207.2694,207.0805,207.2694,1721.0
2023-01-03 13:50:00,219.45,219.9,219.36,219.83,6549.0,207.3261,207.7512,207.2411,207.6851,6549.0
2023-01-03 13:55:00,219.68,219.91,219.67,219.75,2793.0,207.5434,207.7607,207.5339,207.6095,2793.0
2023-01-03 14:00:00,219.83,219.9,219.39,219.4,3645.0,207.6851,207.7512,207.2694,207.2788,3645.0
2023-01-03 14:05:00,219.42,219.42,219.19,219.26,2299.0,207.2977,207.2977,207.0805,207.1466,2299.0
2023-01-03 14:10:00,219.2,219.2,218.71,218.85,1015.0,207.0899,207.0899,206.627,206.7592,1015.0
2023-01-03 14:15:00,218.87,218.91,218.69,218.73,1014.0,206.7781,206.8159,206.6081,206.6459,1014.0
2023-01-03 14:20:00,218.69,218.8,218.49,218.56,1371.0,206.6081,206.712,206.4191,206.4853,1371.0
2023-01-03 14:25:00,218.47,218.54,218.28,218.54,3108.0,206.4002,206.4664,206.2207,206.4664,3108.0
2023-01-03 14:30:00,218.43,218.44,218.04,218.15,2716.0,206.3624,206.3719,205.994,206.0979,2716.0
2023-01-03 14:35:00,218.17,218.19,217.91,218.06,2097.0,206.1168,206.1357,205.8712,206.0129,2097.0
2023-01-03 14:40:00,218.12,218.73,218.12,218.73,3526.0,206.0696,206.6459,206.0696,206.6459,3526.0
2023-01-03 14:45:00,218.85,219.54,218.85,219.47,2725.0,206.7592,207.4111,206.7592,207.345,2725.0
2023-01-03 14:50:00,219.59,219.59,219.14,219.25,2343.0,207.4584,207.4584,207.0332,207.1371,2343.0
2023-01-03 14:55:00,219.35,219.55,219.27,219.55,3245.0,207.2316,207.4206,207.156,207.4206,3245.0
2023-01-03 15:00:00,219.64,219.88,219.44,219.7,3615.0,207.5056,207.7323,207.3166,207.5623,3615.0
2023-01-03 15:05:00,219.66,219.73,219.49,219.5,1481.0,207.5245,207.5906,207.3639,207.3733,1481.0
2023-01-03 15:10:00,219.55,219.91,219.55,219.91,3287.0,207.4206,207.7607,207.4206,207.7607,3287.0
2023-01-03 15:15:00,219.92,220.12,219.88,219.88,2848.0,207.7701,207.9591,207.7323,207.7323,2848.0
2023-01-03 15:20:00,219.73,219.73,219.09,219.18,6306.0,207.5906,207.5906,206.986,207.071,6306.0
2023-01-03 15:25:00,219.29,219.73,219.26,219.61,6163.0,207.1749,207.5906,207.1466,207.4772,6163.0
2023-01-03 15:30:00,219.7,220.02,219.69,219.99,2519.0,207.5623,207.8646,207.5528,207.8363,2519.0
2023-01-03 15:35:00,220.07,220.13,219.8,219.91,3157.0,207.9118,207.9685,207.6568,207.7607,3157.0
2023-01-03 15:40:00,219.88,220.15,219.76,219.91,4684.0,207.7323,207.9874,207.619,207.7607,4684.0
2023-01-03 15:45:00,219.87,220.08,219.77,219.88,8790.0,207.7229,207.9213,207.6284,207.7323,8790.0
2023-01-03 15:50:00,219.95,220.4,219.95,220.28,13254.0,207.7985,208.2236,207.7985,208.1102,13254.0
2023-01-03 15:55:00,220.3,220.45,220.06,220.27,27838.0,208.1291,208.2708,207.9024,208.1008,27838.0
2023-01-04 09:30:00,221.79,222.88,221.79,222.88,10151.0,209.5368,210.5666,209.5368,210.5666,10151.0
2023-01-04 09:35:00,222.31,223.21,222.21,222.21,1230.0,210.0281,210.8784,209.9336,209.9336,1230.0
2023-01-04 09:40:00,222.46,222.65,221.82,221.95,4201.0,210.1698,210.3493,209.5652,209.688,4201.0
2023-01-04 09:45:00,221.88,222.25,221.64,221.65,1885.0,209.6218,209.9714,209.3951,209.4045,1885.0
2023-01-04 09:50:00,221.65,222.1,221.36,222.1,6121.0,209.4045,209.8297,209.1306,209.8297,6121.0
2023-01-04 09:55:00,222.05,222.22,221.89,222.01,12064.0,209.7824,209.9431,209.6313,209.7447,12064.0
2023-01-04 10:00:00,221.98,222.15,220.82,220.86,9036.0,209.7163,209.8769,208.6204,208.6582,9036.0
2023-01-04 10:05:00,220.76,220.76,220.19,220.31,3647.0,208.5637,208.5637,208.0252,208.1386,3647.0
2023-01-04 10:10:00,220.21,220.32,219.81,219.87,4930.0,208.0441,208.148,207.6662,207.7229,4930.0
2023-01-04 10:15:00,219.87,220.1,219.78,219.81,2010.0,207.7229,207.9402,207.6379,207.6662,2010.0
2023-01-04 10:20:00,219.81,220.09,219.35,219.48,3611.0,207.6662,207.9307,207.2316,207.3544,3611.0
2023-01-04 10:25:00,219.47,219.48,219.05,219.38,5127.0,207.345,207.3544,206.9482,207.26,5127.0
2023-01-04 10:30:00,219.48,219.48,219.11,219.18,1894.0,207.3544,207.3544,207.0049,207.071,1894.0
2023-01-04 10:35:00,219.2,219.53,219.03,219.4,3571.0,207.0899,207.4017,206.9293,207.2788,3571.0
2023-01-04 10:40:00,219.39,219.69,219.17,219.64,2927.0,207.2694,207.5528,207.0616,207.5056,2927.0
2023-01-04 10:45:00,219.85,220.34,219.85,220.21,1699.0,207.704,208.1669,207.704,208.0441,1699.0
2023-01-04 10:50:00,220.19,220.36,220.18,220.21,1420.0,208.0252,208.1858,208.0158,208.0441,1420.0
2023-01-04 10:55:00,220.18,220.65,220.11,220.65,3975.0,208.0158,208.4598,207.9496,208.4598,3975.0
2023-01-04 11:00:00,220.51,220.51,220.34,220.36,870.0,208.3275,208.3275,208.1669,208.1858,870.0
2023-01-04 11:05:00,220.32,220.34,220.07,220.34,2121.0,208.148,208.1669,207.9118,208.1669,2121.0
2023-01-04 11:10:00,220.52,220.66,220.4,220.45,4294.0,208.337,208.4692,208.2236,208.2708,4294.0
2023-01-04 11:15:00,220.49,220.51,220.2,220.23,3126.0,208.3086,208.3275,208.0347,208.063,3126.0
2023-01-04 11:20:00,220.21,220.51,220.2,220.39,3732.0,208.0441,208.3275,208.0347,208.2142,3732.0
2023-01-04 11:25:00,220.51,220.72,220.43,220.72,2908.0,208.3275,208.5259,208.2519,208.5259,2908.0
2023-01-04 11:30:00,220.71,221.31,220.71,221.28,1908.0,208.5165,209.0833,208.5165,209.055,1908.0
2023-01-04 11:35:00,221.34,221.46,221.15,221.26,5966.0,209.1117,209.225,208.9322,209.0361,5966.0
2023-01-04 11:40:00,221.2,221.3,220.99,221.04,3635.0,208.9794,209.0739,208.781,208.8282,3635.0
2023-01-04 11:45:00,221.03,221.28,221.03,221.19,3151.0,208.8188,209.055,208.8188,208.97,3151.0
2023-01-04 11:50:00,221.22,221.37,221.18,221.18,4937.0,208.9983,209.14,208.9605,208.9605,4937.0
2023-01-04 11:55:00,221.19,221.31,221.17,221.17,3242.0,208.97,209.0833,208.9511,208.9511,3242.0
2023-01-04 12:00:00,221.18,221.26,221.11,221.19,1518.0,208.9605,209.0361,208.8944,208.97,1518.0
2023-01-04 12:05:00,221.14,221.14,220.93,220.93,2712.0,208.9227,208.9227,208.7243,208.7243,2712.0
2023-01-04 12:10:00,221.03,221.11,221.02,221.08,1200.0,208.8188,208.8944,208.8093,208.866,1200.0
2023-01-04 12:15:00,220.95,221.03,220.91,220.91,2010.0,208.7432,208.8188,208.7054,208.7054,2010.0
2023-01-04 12:20:00,220.86,220.95,220.64,220.95,3410.0,208.6582,208.7432,208.4503,208.7432,3410.0
2023-01-04 12:25:00,220.96,220.99,220.71,220.72,1728.0,208.7527,208.781,208.5165,208.5259,1728.0
2023-01-04 12:30:00,220.83,221.14,220.83,220.94,2172.0,208.6298,208.9227,208.6298,208.7338,2172.0
2023-01-04 12:35:00,220.94,221.05,220.9,220.9,1930.0,208.7338,208.8377,208.696,208.696,1930.0
2023-01-04 12:40:00,220.92,221.1,220.88,221.09,3818.0,208.7149,208.8849,208.6771,208.8755,3818.0
2023-01-04 12:45:00,221.07,221.08,220.79,220.8,2241.0,208.8566,208.866,208.5921,208.6015,2241.0
2023-01-04 12:50:00,220.84,220.85,220.56,220.71,2224.0,208.6393,208.6487,208.3748,208.5165,2224.0
2023-01-04 12:55:00,220.63,220.63,220.26,220.26,3142.0,208.4409,208.4409,208.0913,208.0913,3142.0
2023-01-04 13:00:00,220.26,220.31,219.95,220.07,7547.0,208.0913,208.1386,207.7985,207.9118,7547.0
2023-01-04 13:05:00,220.07,220.22,219.93,220.18,5220.0,207.9118,208.0535,207.7796,208.0158,5220.0
2023-01-04 13:10:00,220.17,220.42,220.17,220.31,6514.0,208.0063,208.2425,208.0063,208.1386,6514.0
2023-01-04 13:15:00,220.31,220.62,220.3,220.56,9550.0,208.1386,208.4314,208.1291,208.3748,9550.0
2023-01-04 13:20:00,220.56,220.61,220.38,220.47,8665.0,208.3748,208.422,208.2047,208.2897,8665.0
2023-01-04 13:25:00,220.39,220.45,220.22,220.22,5034.0,208.2142,208.2708,208.0535,208.0535,5034.0
2023-01-04 13:30:00,220.22,220.31,220.13,220.26,10691.0,208.0535,208.1386,207.9685,208.0913,10691.0
2023-01-04 13:35:00,220.28,220.65,220.25,220.59,10294.0,208.1102,208.4598,208.0819,208.4031,10294.0
2023-01-04 13:40:00,220.56,220.63,220.39,220.56,2919.0,208.3748,208.4409,208.2142,208.3748,2919.0
2023-01-04 13:45:00,220.63,220.74,220.49,220.74,3031.0,208.4409,208.5448,208.3086,208.5448,3031.0
2023-01-04 13:50:00,220.65,220.88,220.65,220.71,2192.0,208.4598,208.6771,208.4598,208.5165,2192.0
2023-01-04 13:55:00,220.64,220.68,219.86,219.86,5749.0,208.4503,208.4881,207.7134,207.7134,5749.0
2023-01-04 14:00:00,219.71,220.77,219.53,220.04,6638.0,207.5717,208.5732,207.4017,207.8835,6638.0
2023-01-04 14:05:00,220.49,220.75,219.81,219.81,4412.0,208.3086,208.5543,207.6662,207.6662,4412.0
2023-01-04 14:10:00,219.81,220.0,219.46,220.0,5340.0,207.6662,207.8457,207.3355,207.8457,5340.0
2023-01-04 14:15:00,219.94,220.46,219.93,220.27,7009.0,207.789,208.2803,207.7796,208.1008,7009.0
2023-01-04 14:20:00,220.33,220.38,219.43,219.54,3920.0,208.1575,208.2047,207.3072,207.4111,3920.0
2023-01-04 14:25:00,219.53,219.53,218.64,218.64,7568.0,207.4017,207.4017,206.5608,206.5608,7568.0
2023-01-04 14:30:00,218.65,218.94,218.57,218.73,13166.0,206.5703,206.8443,206.4947,206.6459,13166.0
2023-01-04 14:35:00,218.78,218.87,218.49,218.63,6262.0,206.6931,206.7781,206.4191,206.5514,6262.0
2023-01-04 14:40:00,218.59,218.95,218.47,218.69,3700.0,206.5136,206.8537,206.4002,206.6081,3700.0
2023-01-04 14:45:00,218.63,219.0,218.63,218.83,2736.0,206.5514,206.9009,206.5514,206.7403,2736.0
2023-01-04 14:50:00,218.78,218.92,218.61,218.81,2883.0,206.6931,206.8254,206.5325,206.7214,2883.0
2023-01-04 14:55:00,218.88,219.74,218.88,219.74,5812.0,206.7876,207.6001,206.7876,207.6001,5812.0
2023-01-04 15:00:00,219.63,220.37,219.63,220.34,9957.0,207.4961,208.1953,207.4961,208.1669,9957.0
2023-01-04 15:05:00,220.3,220.4,219.85,220.09,6696.0,208.1291,208.2236,207.704,207.9307,6696.0
2023-01-04 15:10:00,220.11,220.24,219.98,220.11,5173.0,207.9496,208.0724,207.8268,207.9496,5173.0
2023-01-04 15:15:00,220.14,220.23,220.05,220.11,4459.0,207.978,208.063,207.8929,207.9496,4459.0
2023-01-04 15:20:00,220.18,220.22,219.53,219.55,7022.0,208.0158,208.0535,207.4017,207.4206,7022.0
2023-01-04 15:25:00,219.66,219.75,219.45,219.58,5010.0,207.5245,207.6095,207.3261,207.4489,5010.0
2023-01-04 15:30:00,219.59,219.63,219.41,219.43,4511.0,207.4584,207.4961,207.2883,207.3072,4511.0
2023-01-04 15:35:00,219.49,219.49,218.89,218.98,21407.0,207.3639,207.3639,206.797,206.8821,21407.0
2023-01-04 15:40:00,218.9,218.94,218.62,218.66,7706.0,206.8065,206.8443,206.5419,206.5797,7706.0
2023-01-04 15:45:00,218.62,219.39,218.62,219.39,3293.0,206.5419,207.2694,206.5419,207.2694,3293.0
2023-01-04 15:50:00,219.46,220.0,219.46,220.0,15116.0,207.3355,207.8457,207.3355,207.8457,15116.0
2023-01-04 15:55:00,220.01,220.91,220.01,220.8,40261.0,207.8551,208.7054,207.8551,208.6015,40261.0
2023-01-05 09:30:00,219.57,219.67,218.91,218.91,18946.0,207.4395,207.5339,206.8159,206.8159,18946.0
2023-01-05 09:35:00,219.12,219.23,218.66,219.08,1050.0,207.0143,207.1182,206.5797,206.9765,1050.0
2023-01-05 09:40:00,218.66,218.82,218.31,218.31,4771.0,206.5797,206.7309,206.2491,206.2491,4771.0
2023-01-05 09:45:00,218.41,218.57,217.99,218.56,5932.0,206.3435,206.4947,205.9467,206.4853,5932.0
2023-01-05 09:50:00,218.69,219.47,218.68,219.47,1668.0,206.6081,207.345,206.5986,207.345,1668.0
2023-01-05 09:55:00,219.59,220.2,219.43,220.09,8184.0,207.4584,208.0347,207.3072,207.9307,8184.0
2023-01-05 10:00:00,220.1,220.21,219.36,219.69,11752.0,207.9402,208.0441,207.2411,207.5528,11752.0
2023-01-05 10:05:00,219.69,220.68,219.68,220.62,18802.0,207.5528,208.4881,207.5434,208.4314,18802.0
2023-01-05 10:10:00,220.35,220.42,220.03,220.03,4148.0,208.1764,208.2425,207.874,207.874,4148.0
2023-01-05 10:15:00,219.94,220.09,219.74,219.75,2108.0,207.789,207.9307,207.6001,207.6095,2108.0
2023-01-05 10:20:00,219.7,219.71,219.4,219.46,4187.0,207.5623,207.5717,207.2788,207.3355,4187.0
2023-01-05 10:25:00,219.45,219.96,219.45,219.93,1382.0,207.3261,207.8079,207.3261,207.7796,1382.0
2023-01-05 10:30:00,220.05,220.05,219.46,219.58,2120.0,207.8929,207.8929,207.3355,207.4489,2120.0
2023-01-05 10:35:00,219.7,219.92,219.55,219.92,1988.0,207.5623,207.7701,207.4206,207.7701,1988.0
2023-01-05 10:40:00,219.9,220.01,219.55,220.01,2340.0,207.7512,207.8551,207.4206,207.8551,2340.0
2023-01-05 10:45:00,220.05,220.24,220.04,220.13,3523.0,207.8929,208.0724,207.8835,207.9685,3523.0
2023-01-05 10:50:00,219.89,219.89,219.12,219.27,2374.0,207.7418,207.7418,207.0143,207.156,2374.0
2023-01-05 10:55:00,219.08,219.32,219.08,219.23,1362.0,206.9765,207.2033,206.9765,207.1182,1362.0
2023-01-05 11:00:00,219.21,219.29,218.79,219.0,1417.0,207.0993,207.1749,206.7026,206.9009,1417.0
2023-01-05 11:05:00,219.21,219.21,218.98,219.01,920.0,207.0993,207.0993,206.8821,206.9104,920.0
2023-01-05 11:10:00,219.12,219.12,218.59,218.59,5460.0,207.0143,207.0143,206.5136,206.5136,5460.0
2023-01-05 11:15:00,218.63,218.96,218.63,218.79,1151.0,206.5514,206.8632,206.5514,206.7026,1151.0
2023-01-05 11:20:00,218.6,218.6,218.44,218.44,754.0,206.523,206.523,206.3719,206.3719,754.0
2023-01-05 11:25:00,218.58,218.78,218.58,218.69,800.0,206.5042,206.6931,206.5042,206.6081,800.0
2023-01-05 11:30:00,218.85,218.89,218.73,218.79,900.0,206.7592,206.797,206.6459,206.7026,900.0
2023-01-05 11:35:00,218.97,219.11,218.66,218.67,3469.0,206.8726,207.0049,206.5797,206.5892,3469.0
2023-01-05 11:40:00,218.65,218.73,218.59,218.71,1538.0,206.5703,206.6459,206.5136,206.627,1538.0
2023-01-05 11:45:00,218.73,218.73,218.58,218.59,1974.0,206.6459,206.6459,206.5042,206.5136,1974.0
2023-01-05 11:50:00,218.66,218.66,218.42,218.47,700.0,206.5797,206.5797,206.353,206.4002,700.0
2023-01-05 11:55:00,218.42,218.42,218.28,218.38,2193.0,206.353,206.353,206.2207,206.3152,2193.0
2023-01-05 12:00:00,218.4,218.67,218.4,218.67,1202.0,206.3341,206.5892,206.3341,206.5892,1202.0
2023-01-05 12:05:00,218.88,218.98,218.81,218.91,3779.0,206.7876,206.8821,206.7214,206.8159,3779.0
2023-01-05 12:10:00,218.81,218.93,218.5,218.67,2343.0,206.7214,206.8348,206.4286,206.5892,2343.0
2023-01-05 12:15:00,218.6,218.88,218.59,218.65,2080.0,206.523,206.7876,206.5136,206.5703,2080.0
2023-01-05 12:20:00,218.6,218.98,218.58,218.95,2026.0,206.523,206.8821,206.5042,206.8537,2026.0
2023-01-05 12:25:00,218.95,219.07,218.95,218.97,986.0,206.8537,206.9671,206.8537,206.8726,986.0
2023-01-05 12:30:00,219.05,219.22,219.0,219.12,1140.0,206.9482,207.1088,206.9009,207.0143,1140.0
2023-01-05 12:35:00,219.24,219.28,219.06,219.06,2167.0,207.1277,207.1655,206.9576,206.9576,2167.0
2023-01-05 12:40:00,219.03,219.06,218.9,218.9,2356.0,206.9293,206.9576,206.8065,206.8065,2356.0
2023-01-05 12:45:00,219.09,219.09,218.93,218.93,309.0,206.986,206.986,206.8348,206.8348,309.0
2023-01-05 12:50:00,219.05,219.05,218.9,218.9,936.0,206.9482,206.9482,206.8065,206.8065,936.0
2023-01-05 12:55:00,218.81,218.96,218.81,218.95,719.0,206.7214,206.8632,206.7214,206.8537,719.0
2023-01-05 13:00:00,218.9,218.9,218.6,218.64,1707.0,206.8065,206.8065,206.523,206.5608,1707.0
2023-01-05 13:05:00,218.72,218.8,218.67,218.8,767.0,206.6364,206.712,206.5892,206.712,767.0
2023-01-05 13:10:00,218.87,218.87,218.68,218.68,1124.0,206.7781,206.7781,206.5986,206.5986,1124.0
2023-01-05 13:15:00,218.55,218.55,218.37,218.37,400.0,206.4758,206.4758,206.3058,206.3058,400.0
2023-01-05 13:20:00,218.4,219.14,218.4,219.06,1800.0,206.3341,207.0332,206.3341,206.9576,1800.0
2023-01-05 13:25:00,219.38,219.62,219.26,219.36,813.0,207.26,207.4867,207.1466,207.2411,813.0
2023-01-05 13:30:00,219.33,219.39,219.06,219.3,4192.0,207.2127,207.2694,206.9576,207.1844,4192.0
2023-01-05 13:35:00,219.2,219.2,218.8,218.91,1076.0,207.0899,207.0899,206.712,206.8159,1076.0
2023-01-05 13:40:00,218.92,219.01,218.73,218.8,600.0,206.8254,206.9104,206.6459,206.712,600.0
2023-01-05 13:45:00,218.7,218.7,218.46,218.46,3588.0,206.6175,206.6175,206.3908,206.3908,3588.0
2023-01-05 13:50:00,218.49,218.76,218.48,218.69,2563.0,206.4191,206.6742,206.4097,206.6081,2563.0
2023-01-05 13:55:00,218.69,218.78,218.49,218.68,4600.0,206.6081,206.6931,206.4191,206.5986,4600.0
2023-01-05 14:00:00,218.83,219.04,218.81,218.9,1330.0,206.7403,206.9387,206.7214,206.8065,1330.0
2023-01-05 14:05:00,218.91,219.08,218.91,219.06,1100.0,206.8159,206.9765,206.8159,206.9576,1100.0
2023-01-05 14:10:00,219.07,219.08,218.66,218.71,3071.0,206.9671,206.9765,206.5797,206.627,3071.0
2023-01-05 14:15:00,218.68,218.82,218.68,218.81,722.0,206.5986,206.7309,206.5986,206.7214,722.0
2023-01-05 14:20:00,218.92,218.93,218.72,218.72,1356.0,206.8254,206.8348,206.6364,206.6364,1356.0
2023-01-05 14:25:00,218.75,218.75,218.46,218.46,1096.0,206.6648,206.6648,206.3908,206.3908,1096.0
2023-01-05 14:30:00,218.49,218.8,218.49,218.76,2267.0,206.4191,206.712,206.4191,206.6742,2267.0
2023-01-05 14:35:00,218.76,219.38,218.76,219.38,1201.0,206.6742,207.26,206.6742,207.26,1201.0
2023-01-05 14:40:00,219.41,219.47,219.23,219.3,3462.0,207.2883,207.345,207.1182,207.1844,3462.0
2023-01-05 14:45:00,219.25,219.62,219.25,219.49,1752.0,207.1371,207.4867,207.1371,207.3639,1752.0
2023-01-05 14:50:00,219.44,219.55,219.39,219.43,2531.0,207.3166,207.4206,207.2694,207.3072,2531.0
2023-01-05 14:55:00,219.45,219.45,218.99,218.99,2760.0,207.3261,207.3261,206.8915,206.8915,2760.0
2023-01-05 15:00:00,218.93,218.94,218.66,218.66,2290.0,206.8348,206.8443,206.5797,206.5797,2290.0
2023-01-05 15:05:00,218.7,218.79,218.7,218.75,2461.0,206.6175,206.7026,206.6175,206.6648,2461.0
2023-01-05 15:10:00,218.7,218.71,218.49,218.62,3340.0,206.6175,206.627,206.4191,206.5419,3340.0
2023-01-05 15:15:00,218.61,218.77,218.56,218.56,2849.0,206.5325,206.6837,206.4853,206.4853,2849.0
2023-01-05 15:20:00,218.51,218.59,218.3,218.31,3655.0,206.438,206.5136,206.2396,206.2491,3655.0
2023-01-05 15:25:00,218.26,218.31,218.03,218.22,3365.0,206.2018,206.2491,205.9845,206.164,3365.0
2023-01-05 15:30:00,218.22,218.44,218.01,218.43,5751.0,206.164,206.3719,205.9656,206.3624,5751.0
2023-01-05 15:35:00,218.43,218.62,218.42,218.51,7867.0,206.3624,206.5419,206.353,206.438,7867.0
2023-01-05 15:40:00,218.56,218.61,218.15,218.25,7373.0,206.4853,206.5325,206.0979,206.1924,7373.0
2023-01-05 15:45:00,218.31,218.5,218.07,218.24,14244.0,206.2491,206.4286,206.0223,206.1829,14244.0
2023-01-05 15:50:00,218.29,218.61,218.25,218.5,26391.0,206.2302,206.5325,206.1924,206.4286,26391.0
2023-01-05 15:55:00,218.46,219.02,218.45,218.87,55670.0,206.3908,206.9198,206.3813,206.7781,55670.0
2023-01-06 09:30:00,221.9,222.3,221.87,222.0,23398.0,209.6407,210.0186,209.6124,209.7352,23398.0
2023-01-06 09:35:00,222.31,222.85,221.73,222.07,8892.0,210.0281,210.5382,209.4801,209.8013,8892.0
2023-01-06 09:40:00,221.87,222.08,221.78,221.78,4200.0,209.6124,209.8108,209.5274,209.5274,4200.0
2023-01-06 09:45:00,221.56,221.88,221.49,221.54,3622.0,209.3195,209.6218,209.2534,209.3006,3622.0
2023-01-06 09:50:00,221.72,222.5,221.72,222.5,1508.0,209.4707,210.2076,209.4707,210.2076,1508.0
2023-01-06 09:55:00,222.43,222.78,222.27,222.53,5712.0,210.1415,210.4721,209.9903,210.2359,5712.0
2023-01-06 10:00:00,223.14,223.57,222.55,222.57,2745.0,210.8122,211.2185,210.2548,210.2737,2745.0
2023-01-06 10:05:00,222.41,223.29,222.41,223.29,2735.0,210.1226,210.9539,210.1226,210.9539,2735.0
2023-01-06 10:10:00,223.01,223.07,222.65,222.65,11923.0,210.6894,210.7461,210.3493,210.3493,11923.0
2023-01-06 10:15:00,223.08,223.64,222.99,223.43,12422.0,210.7555,211.2846,210.6705,211.0862,12422.0
2023-01-06 10:20:00,223.49,223.54,223.34,223.53,1200.0,211.1429,211.1901,211.0012,211.1807,1200.0
2023-01-06 10:25:00,223.53,223.53,223.24,223.44,2610.0,211.1807,211.1807,210.9067,211.0957,2610.0
2023-01-06 10:30:00,223.36,223.97,223.35,223.97,5680.0,211.0201,211.5964,211.0106,211.5964,5680.0
2023-01-06 10:35:00,223.97,225.11,223.86,225.11,7887.0,211.5964,212.6734,211.4924,212.6734,7887.0
2023-01-06 10:40:00,224.98,225.38,224.95,224.97,16938.0,212.5506,212.9285,212.5222,212.5411,16938.0
2023-01-06 10:45:00,224.94,225.73,224.91,225.73,2876.0,212.5128,213.2591,212.4844,213.2591,2876.0
2023-01-06 10:50:00,225.79,225.84,225.56,225.67,3418.0,213.3158,213.3631,213.0985,213.2025,3418.0
2023-01-06 10:55:00,225.58,225.87,225.55,225.68,3724.0,213.1174,213.3914,213.0891,213.2119,3724.0
2023-01-06 11:00:00,225.68,226.21,225.68,225.88,3342.0,213.2119,213.7126,213.2119,213.4009,3342.0
2023-01-06 11:05:00,225.98,226.11,225.78,225.98,1707.0,213.4953,213.6181,213.3064,213.4953,1707.0
2023-01-06 11:10:00,225.98,226.0,225.84,225.88,1852.0,213.4953,213.5142,213.3631,213.4009,1852.0
2023-01-06 11:15:00,225.9,226.2,225.76,225.76,2435.0,213.4197,213.7032,213.2875,213.2875,2435.0
2023-01-06 11:20:00,225.91,226.31,225.85,226.22,2840.0,213.4292,213.8071,213.3725,213.7221,2840.0
2023-01-06 11:25:00,226.11,226.15,225.69,225.81,2391.0,213.6181,213.6559,213.2213,213.3347,2391.0
2023-01-06 11:30:00,225.71,225.72,225.54,225.62,1990.0,213.2402,213.2497,213.0796,213.1552,1990.0
2023-01-06 11:35:00,225.84,226.01,225.77,226.0,2494.0,213.3631,213.5237,213.2969,213.5142,2494.0
2023-01-06 11:40:00,225.99,226.11,225.88,225.94,2330.0,213.5048,213.6181,213.4009,213.4575,2330.0
2023-01-06 11:45:00,226.1,226.18,225.97,226.06,6135.0,213.6087,213.6843,213.4859,213.5709,6135.0
2023-01-06 11:50:00,226.01,226.45,226.01,226.39,3409.0,213.5237,213.9394,213.5237,213.8827,3409.0
2023-01-06 11:55:00,226.42,226.74,226.3,226.31,1954.0,213.911,214.2133,213.7976,213.8071,1954.0
2023-01-06 12:00:00,226.36,226.42,226.31,226.42,1187.0,213.8543,213.911,213.8071,213.911,1187.0
2023-01-06 12:05:00,226.37,226.45,226.28,226.35,3969.0,213.8638,213.9394,213.7788,213.8449,3969.0
2023-01-06 12:10:00,226.5,226.61,225.94,225.99,1346.0,213.9866,214.0905,213.4575,213.5048,1346.0
2023-01-06 12:15:00,226.07,226.44,226.07,226.44,2220.0,213.5804,213.9299,213.5804,213.9299,2220.0
2023-01-06 12:20:00,226.14,226.17,225.72,225.72,1656.0,213.6465,213.6748,213.2497,213.2497,1656.0
2023-01-06 12:25:00,225.73,225.86,225.73,225.86,625.0,213.2591,213.382,213.2591,213.382,625.0
2023-01-06 12:30:00,225.78,225.92,225.74,225.83,1127.0,213.3064,213.4386,213.2686,213.3536,1127.0
2023-01-06 12:35:00,225.78,226.02,225.6,226.02,6317.0,213.3064,213.5331,213.1363,213.5331,6317.0
2023-01-06 12:40:00,225.93,225.93,225.72,225.72,900.0,213.4481,213.4481,213.2497,213.2497,900.0
2023-01-06 12:45:00,225.8,225.98,225.76,225.98,800.0,213.3253,213.4953,213.2875,213.4953,800.0
2023-01-06 12:50:00,225.81,225.89,225.63,225.71,900.0,213.3347,213.4103,213.1647,213.2402,900.0
2023-01-06 12:55:00,225.57,225.65,225.5,225.65,1220.0,213.108,213.1836,213.0418,213.1836,1220.0
2023-01-06 13:00:00,225.77,225.85,225.51,225.56,1300.0,213.2969,213.3725,213.0513,213.0985,1300.0
2023-01-06 13:05:00,225.6,225.91,225.6,225.91,1920.0,213.1363,213.4292,213.1363,213.4292,1920.0
2023-01-06 13:10:00,225.93,226.13,225.9,226.13,3094.0,213.4481,213.637,213.4197,213.637,3094.0
2023-01-06 13:15:00,226.04,226.1,225.72,225.78,2808.0,213.552,213.6087,213.2497,213.3064,2808.0
2023-01-06 13:20:00,225.69,225.88,225.68,225.85,1468.0,213.2213,213.4009,213.2119,213.3725,1468.0
2023-01-06 13:25:00,225.91,226.17,225.91,226.0,2651.0,213.4292,213.6748,213.4292,213.5142,2651.0
2023-01-06 13:30:00,226.12,226.22,226.07,226.21,4940.0,213.6276,213.7221,213.5804,213.7126,4940.0
2023-01-06 13:35:00,226.18,226.18,226.0,226.11,3090.0,213.6843,213.6843,213.5142,213.6181,3090.0
2023-01-06 13:40:00,226.13,226.17,225.81,225.81,5480.0,213.637,213.6748,213.3347,213.3347,5480.0
2023-01-06 13:45:00,225.83,225.87,225.71,225.76,1167.0,213.3536,213.3914,213.2402,213.2875,1167.0
2023-01-06 13:50:00,225.64,225.8,225.64,225.8,2867.0,213.1741,213.3253,213.1741,213.3253,2867.0
2023-01-06 13:55:00,225.85,225.95,225.83,225.87,1865.0,213.3725,213.467,213.3536,213.3914,1865.0
2023-01-06 14:00:00,225.94,226.12,225.93,225.97,5575.0,213.4575,213.6276,213.4481,213.4859,5575.0
2023-01-06 14:05:00,226.0,226.0,225.74,225.74,1400.0,213.5142,213.5142,213.2686,213.2686,1400.0
2023-01-06 14:10:00,225.81,225.96,225.71,225.96,1772.0,213.3347,213.4764,213.2402,213.4764,1772.0
2023-01-06 14:15:00,225.92,226.11,225.91,225.96,7035.0,213.4386,213.6181,213.4292,213.4764,7035.0
2023-01-06 14:20:00,225.98,226.21,225.97,226.09,4491.0,213.4953,213.7126,213.4859,213.5992,4491.0
2023-01-06 14:25:00,226.25,226.25,225.94,225.94,4586.0,213.7504,213.7504,213.4575,213.4575,4586.0
2023-01-06 14:30:00,225.96,225.96,225.69,225.73,2773.0,213.4764,213.4764,213.2213,213.2591,2773.0
2023-01-06 14:35:00,225.61,225.89,225.52,225.8,7445.0,213.1458,213.4103,213.0607,213.3253,7445.0
2023-01-06 14:40:00,225.78,226.09,225.72,226.07,1502.0,213.3064,213.5992,213.2497,213.5804,1502.0
2023-01-06 14:45:00,226.03,226.07,225.78,225.92,1396.0,213.5426,213.5804,213.3064,213.4386,1396.0
2023-01-06 14:50:00,225.87,226.21,225.86,226.18,1500.0,213.3914,213.7126,213.382,213.6843,1500.0
2023-01-06 14:55:00,226.38,226.39,226.31,226.35,710.0,213.8732,213.8827,213.8071,213.8449,710.0
2023-01-06 15:00:00,226.38,226.69,226.38,226.68,2285.0,213.8732,214.1661,213.8732,214.1567,2285.0
2023-01-06 15:05:00,226.62,226.88,226.58,226.88,2691.0,214.1,214.3456,214.0622,214.3456,2691.0
2023-01-06 15:10:00,226.89,227.1,226.88,227.02,4287.0,214.3551,214.5534,214.3456,214.4779,4287.0
2023-01-06 15:15:00,227.07,227.19,226.76,226.81,1707.0,214.5251,214.6385,214.2322,214.2795,1707.0
2023-01-06 15:20:00,226.79,226.83,226.63,226.74,3829.0,214.2606,214.2984,214.1094,214.2133,3829.0
2023-01-06 15:25:00,226.78,226.78,226.53,226.53,3127.0,214.2511,214.2511,214.0149,214.0149,3127.0
2023-01-06 15:30:00,226.64,226.92,226.64,226.91,3914.0,214.1189,214.3834,214.1189,214.3739,3914.0
2023-01-06 15:35:00,226.91,227.28,226.91,227.28,5483.0,214.3739,214.7235,214.3739,214.7235,5483.0
2023-01-06 15:40:00,227.31,227.61,227.28,227.61,5255.0,214.7518,215.0353,214.7235,215.0353,5255.0
2023-01-06 15:45:00,227.56,227.69,227.12,227.12,11085.0,214.988,215.1109,214.5723,214.5723,11085.0
2023-01-06 15:50:00,227.2,227.2,226.99,227.06,14200.0,214.6479,214.6479,214.4495,214.5157,14200.0
2023-01-06 15:55:00,227.14,227.15,226.79,226.85,37968.0,214.5912,214.6007,214.2606,214.3173,37968.0
2023-01-09 09:30:00,227.27,227.66,226.64,226.77,13984.0,214.7141,215.0825,214.1189,214.2417,13984.0
2023-01-09 09:35:00,226.69,226.79,226.15,226.79,1962.0,214.1661,214.2606,213.6559,214.2606,1962.0
2023-01-09 09:40:00,226.46,227.22,226.46,227.06,4935.0,213.9488,214.6668,213.9488,214.5157,4935.0
2023-01-09 09:45:00,227.21,227.28,227.01,227.02,1972.0,214.6574,214.7235,214.4684,214.4779,1972.0
2023-01-09 09:50:00,227.11,227.15,226.73,226.88,5441.0,214.5629,214.6007,214.2039,214.3456,5441.0
2023-01-09 09:55:00,226.86,226.99,226.58,226.81,3015.0,214.3267,214.4495,214.0622,214.2795,3015.0
2023-01-09 10:00:00,227.02,227.36,226.94,227.3,6686.0,214.4779,214.7991,214.4023,214.7424,6686.0
2023-01-09 10:05:00,227.24,227.44,227.11,227.11,5968.0,214.6857,214.8747,214.5629,214.5629,5968.0
2023-01-09 10:10:00,227.16,227.17,226.54,226.73,8558.0,214.6101,214.6196,214.0244,214.2039,8558.0
2023-01-09 10:15:00,226.86,227.55,226.81,227.52,5394.0,214.3267,214.9786,214.2795,214.9502,5394.0
2023-01-09 10:20:00,227.75,227.91,227.44,227.51,4432.0,215.1675,215.3187,214.8747,214.9408,4432.0
2023-01-09 10:25:00,227.47,227.89,227.35,227.66,8559.0,214.903,215.2998,214.7896,215.0825,8559.0
2023-01-09 10:30:00,227.68,227.75,227.47,227.71,3136.0,215.1014,215.1675,214.903,215.1297,3136.0
2023-01-09 10:35:00,227.71,228.07,227.71,228.0,6383.0,215.1297,215.4699,215.1297,215.4037,6383.0
2023-01-09 10:40:00,228.03,228.42,227.8,228.42,5774.0,215.4321,215.8005,215.2148,215.8005,5774.0
2023-01-09 10:45:00,228.51,228.78,228.51,228.75,4784.0,215.8856,216.1406,215.8856,216.1123,4784.0
2023-01-09 10:50:00,228.74,228.81,228.59,228.65,6796.0,216.1028,216.169,215.9611,216.0178,6796.0
2023-01-09 10:55:00,228.68,228.91,228.63,228.65,4622.0,216.0462,216.2635,215.9989,216.0178,4622.0
2023-01-09 11:00:00,228.63,229.2,228.63,229.08,6159.0,215.9989,216.5374,215.9989,216.4241,6159.0
2023-01-09 11:05:00,229.09,229.54,229.06,229.43,4733.0,216.4335,216.8586,216.4052,216.7547,4733.0
2023-01-09 11:10:00,229.48,229.6,229.4,229.6,4048.0,216.802,216.9153,216.7264,216.9153,4048.0
2023-01-09 11:15:00,229.64,229.65,229.4,229.55,4201.0,216.9531,216.9626,216.7264,216.8681,4201.0
2023-01-09 11:20:00,229.61,229.67,229.49,229.61,4266.0,216.9248,216.9815,216.8114,216.9248,4266.0
2023-01-09 11:25:00,229.61,229.61,229.07,229.07,4480.0,216.9248,216.9248,216.4146,216.4146,4480.0
2023-01-09 11:30:00,229.01,229.1,228.9,228.91,5220.0,216.3579,216.443,216.254,216.2635,5220.0
2023-01-09 11:35:00,228.76,229.03,228.76,228.94,5835.0,216.1217,216.3768,216.1217,216.2918,5835.0
2023-01-09 11:40:00,228.97,229.09,228.89,229.04,4696.0,216.3201,216.4335,216.2446,216.3863,4696.0
2023-01-09 11:45:00,229.09,229.29,228.99,229.05,5394.0,216.4335,216.6225,216.339,216.3957,5394.0
2023-01-09 11:50:00,229.07,229.5,229.07,229.46,7067.0,216.4146,216.8209,216.4146,216.7831,7067.0
2023-01-09 11:55:00,229.47,229.47,229.29,229.31,4482.0,216.7925,216.7925,216.6225,216.6414,4482.0
2023-01-09 12:00:00,229.35,229.76,229.26,229.76,4821.0,216.6791,217.0665,216.5941,217.0665,4821.0
2023-01-09 12:05:00,229.76,229.76,229.36,229.48,3696.0,217.0665,217.0665,216.6886,216.802,3696.0
2023-01-09 12:10:00,229.52,229.65,229.34,229.37,1874.0,216.8398,216.9626,216.6697,216.698,1874.0
2023-01-09 12:15:00,229.34,229.38,229.15,229.38,6200.0,216.6697,216.7075,216.4902,216.7075,6200.0
2023-01-09 12:20:00,229.32,229.5,229.28,229.5,3919.0,216.6508,216.8209,216.613,216.8209,3919.0
2023-01-09 12:25:00,229.52,229.77,229.28,229.77,5024.0,216.8398,217.0759,216.613,217.0759,5024.0
2023-01-09 12:30:00,229.74,229.82,229.48,229.48,5872.0,217.0476,217.1232,216.802,216.802,5872.0
2023-01-09 12:35:00,229.41,229.41,229.18,229.23,1400.0,216.7358,216.7358,216.5185,216.5658,1400.0
2023-01-09 12:40:00,229.2,229.26,229.07,229.12,4562.0,216.5374,216.5941,216.4146,216.4619,4562.0
2023-01-09 12:45:00,229.09,229.68,229.08,229.45,3067.0,216.4335,216.9909,216.4241,216.7736,3067.0
2023-01-09 12:50:00,229.67,229.72,229.54,229.64,2244.0,216.9815,217.0287,216.8586,216.9531,2244.0
2023-01-09 12:55:00,229.67,229.98,229.56,229.8,13132.0,216.9815,217.2743,216.8775,217.1043,13132.0
2023-01-09 13:00:00,229.8,229.82,229.5,229.5,3862.0,217.1043,217.1232,216.8209,216.8209,3862.0
2023-01-09 13:05:00,229.44,229.44,229.28,229.34,2009.0,216.7642,216.7642,216.613,216.6697,2009.0
2023-01-09 13:10:00,229.37,229.58,229.25,229.53,3671.0,216.698,216.8964,216.5847,216.8492,3671.0
2023-01-09 13:15:00,229.51,229.58,229.32,229.52,6316.0,216.8303,216.8964,216.6508,216.8398,6316.0
2023-01-09 13:20:00,229.49,229.79,229.45,229.57,9920.0,216.8114,217.0948,216.7736,216.887,9920.0
2023-01-09 13:25:00,229.56,229.57,229.31,229.42,3262.0,216.8775,216.887,216.6414,216.7453,3262.0
2023-01-09 13:30:00,229.39,229.44,229.12,229.12,4491.0,216.7169,216.7642,216.4619,216.4619,4491.0
2023-01-09 13:35:00,229.18,229.18,228.76,228.95,6196.0,216.5185,216.5185,216.1217,216.3012,6196.0
2023-01-09 13:40:00,228.79,228.79,228.36,228.36,4304.0,216.1501,216.1501,215.7438,215.7438,4304.0
2023-01-09 13:45:00,228.35,228.51,228.24,228.49,2493.0,215.7344,215.8856,215.6305,215.8667,2493.0
2023-01-09 13:50:00,228.32,228.75,228.32,228.61,4046.0,215.706,216.1123,215.706,215.98,4046.0
2023-01-09 13:55:00,228.62,228.71,228.45,228.5,3691.0,215.9895,216.0745,215.8289,215.8761,3691.0
2023-01-09 14:00:00,228.63,228.81,228.62,228.63,6681.0,215.9989,216.169,215.9895,215.9989,6681.0
2023-01-09 14:05:00,228.54,228.54,228.1,228.15,5284.0,215.9139,215.9139,215.4982,215.5454,5284.0
2023-01-09 14:10:00,228.08,228.21,227.9,227.91,3073.0,215.4793,215.6021,215.3093,215.3187,3073.0
2023-01-09 14:15:00,227.97,227.97,227.75,227.83,2360.0,215.3754,215.3754,215.1675,215.2431,2360.0
2023-01-09 14:20:00,227.86,227.99,227.81,227.99,3495.0,215.2715,215.3943,215.2242,215.3943,3495.0
2023-01-09 14:25:00,228.04,228.3,227.88,227.95,7455.0,215.4415,215.6872,215.2904,215.3565,7455.0
2023-01-09 14:30:00,227.88,228.02,227.7,227.7,1359.0,215.2904,215.4226,215.1203,215.1203,1359.0
2023-01-09 14:35:00,227.69,227.85,227.6,227.76,3405.0,215.1109,215.262,215.0258,215.177,3405.0
2023-01-09 14:40:00,227.67,227.82,227.55,227.68,1337.0,215.092,215.2337,214.9786,215.1014,1337.0
2023-01-09 14:45:00,227.6,227.74,227.42,227.5,1611.0,215.0258,215.1581,214.8558,214.9314,1611.0
2023-01-09 14:50:00,227.36,227.45,227.27,227.27,1944.0,214.7991,214.8841,214.7141,214.7141,1944.0
2023-01-09 14:55:00,227.26,227.26,226.75,226.75,2257.0,214.7046,214.7046,214.2228,214.2228,2257.0
2023-01-09 15:00:00,226.83,227.07,226.83,226.89,3955.0,214.2984,214.5251,214.2984,214.3551,3955.0
2023-01-09 15:05:00,227.0,227.23,226.93,227.23,3322.0,214.459,214.6763,214.3928,214.6763,3322.0
2023-01-09 15:10:00,227.22,227.22,226.62,226.62,3617.0,214.6668,214.6668,214.1,214.1,3617.0
2023-01-09 15:15:00,226.59,226.88,226.52,226.88,5185.0,214.0716,214.3456,214.0055,214.3456,5185.0
2023-01-09 15:20:00,226.83,227.25,226.82,226.95,3466.0,214.2984,214.6952,214.2889,214.4117,3466.0
2023-01-09 15:25:00,227.0,227.02,226.77,226.94,5196.0,214.459,214.4779,214.2417,214.4023,5196.0
2023-01-09 15:30:00,227.03,227.15,226.81,227.11,4030.0,214.4873,214.6007,214.2795,214.5629,4030.0
2023-01-09 15:35:00,227.01,227.05,226.85,226.88,3974.0,214.4684,214.5062,214.3173,214.3456,3974.0
2023-01-09 15:40:00,226.9,227.37,226.9,227.36,7218.0,214.3645,214.8085,214.3645,214.7991,7218.0
2023-01-09 15:45:00,227.37,227.43,227.0,227.28,13700.0,214.8085,214.8652,214.459,214.7235,13700.0
2023-01-09 15:50:00,227.29,227.75,227.24,227.65,32045.0,214.733,215.1675,214.6857,215.0731,32045.0
2023-01-09 15:55:00,227.63,227.63,226.88,227.03,62644.0,215.0542,215.0542,214.3456,214.4873,62644.0
2023-01-10 09:30:00,226.81,228.36,226.81,227.38,18183.0,214.2795,215.7438,214.2795,214.818,18183.0
2023-01-10 09:35:00,227.68,227.69,227.09,227.1,1466.0,215.1014,215.1109,214.544,214.5534,1466.0
2023-01-10 09:40:00,227.29,227.93,227.2,227.89,3211.0,214.733,215.3376,214.6479,215.2998,3211.0
2023-01-10 09:45:00,227.81,227.82,227.46,227.46,835.0,215.2242,215.2337,214.8936,214.8936,835.0
2023-01-10 09:50:00,227.7,228.15,227.58,228.15,1729.0,215.1203,215.5454,215.0069,215.5454,1729.0
2023-01-10 09:55:00,228.33,228.45,228.06,228.2,1500.0,215.7155,215.8289,215.4604,215.5927,1500.0
2023-01-10 10:00:00,228.11,228.23,227.9,228.05,4728.0,215.5076,215.621,215.3093,215.451,4728.0
2023-01-10 10:05:00,228.1,228.48,228.03,228.28,2695.0,215.4982,215.8572,215.4321,215.6683,2695.0
2023-01-10 10:10:00,228.28,228.78,228.27,228.6,2250.0,215.6683,216.1406,215.6588,215.9706,2250.0
2023-01-10 10:15:00,228.7,228.85,228.47,228.48,3703.0,216.0651,216.2068,215.8478,215.8572,3703.0
2023-01-10 10:20:00,228.41,228.58,228.21,228.36,4930.0,215.7911,215.9517,215.6021,215.7438,4930.0
2023-01-10 10:25:00,228.37,228.49,227.94,228.03,4191.0,215.7533,215.8667,215.347,215.4321,4191.0
2023-01-10 10:30:00,228.06,228.06,227.43,227.66,6916.0,215.4604,215.4604,214.8652,215.0825,6916.0
2023-01-10 10:35:00,227.67,227.67,227.28,227.45,4165.0,215.092,215.092,214.7235,214.8841,4165.0
2023-01-10 10:40:00,227.34,227.38,227.18,227.18,1400.0,214.7802,214.818,214.629,214.629,1400.0
2023-01-10 10:45:00,227.16,227.42,227.11,227.3,4700.0,214.6101,214.8558,214.5629,214.7424,4700.0
2023-01-10 10:50:00,227.36,227.69,227.36,227.62,10533.0,214.7991,215.1109,214.7991,215.0447,10533.0
2023-01-10 10:55:00,227.62,227.83,227.62,227.79,5502.0,215.0447,215.2431,215.0447,215.2053,5502.0
2023-01-10 11:00:00,227.87,227.92,227.74,227.92,3047.0,215.2809,215.3281,215.1581,215.3281,3047.0
2023-01-10 11:05:00,227.93,227.93,227.8,227.86,1522.0,215.3376,215.3376,215.2148,215.2715,1522.0
2023-01-10 11:10:00,227.79,228.37,227.79,228.16,2453.0,215.2053,215.7533,215.2053,215.5549,2453.0
2023-01-10 11:15:00,228.06,228.15,227.86,228.04,1620.0,215.4604,215.5454,215.2715,215.4415,1620.0
2023-01-10 11:20:00,228.06,228.2,227.9,227.9,1117.0,215.4604,215.5927,215.3093,215.3093,1117.0
2023-01-10 11:25:00,227.99,227.99,227.52,227.6,1302.0,215.3943,215.3943,214.9502,215.0258,1302.0
2023-01-10 11:30:00,227.62,227.69,227.47,227.69,2289.0,215.0447,215.1109,214.903,215.1109,2289.0
2023-01-10 11:35:00,227.76,227.92,227.76,227.81,900.0,215.177,215.3281,215.177,215.2242,900.0
2023-01-10 11:40:00,227.81,227.98,227.72,227.86,1782.0,215.2242,215.3848,215.1392,215.2715,1782.0
2023-01-10 11:45:00,227.55,227.82,227.55,227.73,916.0,214.9786,215.2337,214.9786,215.1486,916.0
2023-01-10 11:50:00,227.93,227.98,227.82,227.9,1154.0,215.3376,215.3848,215.2337,215.3093,1154.0
2023-01-10 11:55:00,227.96,228.11,227.93,227.96,2078.0,215.3659,215.5076,215.3376,215.3659,2078.0
2023-01-10 12:00:00,227.96,227.96,227.49,227.55,1128.0,215.3659,215.3659,214.9219,214.9786,1128.0
2023-01-10 12:05:00,227.63,227.68,227.55,227.55,551.0,215.0542,215.1014,214.9786,214.9786,551.0
2023-01-10 12:10:00,227.76,227.96,227.67,227.95,1456.0,215.177,215.3659,215.092,215.3565,1456.0
2023-01-10 12:15:00,227.9,227.9,227.29,227.29,3424.0,215.3093,215.3093,214.733,214.733,3424.0
2023-01-10 12:20:00,227.17,227.21,227.05,227.21,1283.0,214.6196,214.6574,214.5062,214.6574,1283.0
2023-01-10 12:25:00,227.26,227.44,227.26,227.44,2661.0,214.7046,214.8747,214.7046,214.8747,2661.0
2023-01-10 12:30:00,227.5,227.5,227.3,227.3,2000.0,214.9314,214.9314,214.7424,214.7424,2000.0
2023-01-10 12:35:00,227.22,227.49,227.12,227.49,3441.0,214.6668,214.9219,214.5723,214.9219,3441.0
2023-01-10 12:40:00,227.5,227.54,227.28,227.33,1965.0,214.9314,214.9691,214.7235,214.7707,1965.0
2023-01-10 12:45:00,227.38,227.5,227.26,227.3,1100.0,214.818,214.9314,214.7046,214.7424,1100.0
2023-01-10 12:50:00,227.28,227.41,227.23,227.31,2723.0,214.7235,214.8463,214.6763,214.7518,2723.0
2023-01-10 12:55:00,227.34,227.35,227.28,227.34,800.0,214.7802,214.7896,214.7235,214.7802,800.0
2023-01-10 13:00:00,227.35,227.38,227.22,227.3,4961.0,214.7896,214.818,214.6668,214.7424,4961.0
2023-01-10 13:05:00,227.23,227.42,227.23,227.42,3326.0,214.6763,214.8558,214.6763,214.8558,3326.0
2023-01-10 13:10:00,227.5,227.5,227.32,227.32,1900.0,214.9314,214.9314,214.7613,214.7613,1900.0
2023-01-10 13:15:00,227.26,227.27,226.95,226.98,2735.0,214.7046,214.7141,214.4117,214.4401,2735.0
2023-01-10 13:20:00,227.03,227.27,227.03,227.25,1578.0,214.4873,214.7141,214.4873,214.6952,1578.0
2023-01-10 13:25:00,227.26,227.26,227.03,227.09,3325.0,214.7046,214.7046,214.4873,214.544,3325.0
2023-01-10 13:30:00,227.06,227.17,226.98,227.11,4466.0,214.5157,214.6196,214.4401,214.5629,4466.0
2023-01-10 13:35:00,227.08,227.36,227.06,227.22,8530.0,214.5346,214.7991,214.5157,214.6668,8530.0
2023-01-10 13:40:00,227.26,227.43,227.22,227.22,6563.0,214.7046,214.8652,214.6668,214.6668,6563.0
2023-01-10 13:45:00,227.23,227.24,226.89,226.92,2195.0,214.6763,214.6857,214.3551,214.3834,2195.0
2023-01-10 13:50:00,227.0,227.05,226.91,226.91,2034.0,214.459,214.5062,214.3739,214.3739,2034.0
2023-01-10 13:55:00,226.9,227.27,226.84,227.16,3506.0,214.3645,214.7141,214.3078,214.6101,3506.0
2023-01-10 14:00:00,227.26,227.35,227.14,227.19,4001.0,214.7046,214.7896,214.5912,214.6385,4001.0
2023-01-10 14:05:00,227.02,227.21,227.02,227.18,1125.0,214.4779,214.6574,214.4779,214.629,1125.0
2023-01-10 14:10:00,227.24,227.42,227.23,227.35,2559.0,214.6857,214.8558,214.6763,214.7896,2559.0
2023-01-10 14:15:00,227.48,227.8,227.43,227.8,4132.0,214.9125,215.2148,214.8652,215.2148,4132.0
2023-01-10 14:20:00,227.82,227.97,227.78,227.81,2765.0,215.2337,215.3754,215.1959,215.2242,2765.0
2023-01-10 14:25:00,227.76,227.93,227.59,227.9,2799.0,215.177,215.3376,215.0164,215.3093,2799.0
2023-01-10 14:30:00,227.89,227.99,227.77,227.79,3968.0,215.2998,215.3943,215.1864,215.2053,3968.0
2023-01-10 14:35:00,227.91,227.98,227.6,227.67,3439.0,215.3187,215.3848,215.0258,215.092,3439.0
2023-01-10 14:40:00,227.66,227.77,227.53,227.58,2843.0,215.0825,215.1864,214.9597,215.0069,2843.0
2023-01-10 14:45:00,227.45,227.57,227.37,227.54,2253.0,214.8841,214.9975,214.8085,214.9691,2253.0
2023-01-10 14:50:00,227.5,227.5,227.36,227.41,2175.0,214.9314,214.9314,214.7991,214.8463,2175.0
2023-01-10 14:55:00,227.44,227.56,227.3,227.3,4425.0,214.8747,214.988,214.7424,214.7424,4425.0
2023-01-10 15:00:00,227.35,227.35,227.12,227.16,4717.0,214.7896,214.7896,214.5723,214.6101,4717.0
2023-01-10 15:05:00,227.12,227.12,226.86,226.95,1229.0,214.5723,214.5723,214.3267,214.4117,1229.0
2023-01-10 15:10:00,227.03,227.26,226.88,227.26,3708.0,214.4873,214.7046,214.3456,214.7046,3708.0
2023-01-10 15:15:00,227.26,227.34,227.21,227.21,5804.0,214.7046,214.7802,214.6574,214.6574,5804.0
2023-01-10 15:20:00,227.2,227.2,227.0,227.09,6691.0,214.6479,214.6479,214.459,214.544,6691.0
2023-01-10 15:25:00,227.05,227.16,227.02,227.02,4458.0,214.5062,214.6101,214.4779,214.4779,4458.0
2023-01-10 15:30:00,226.9,226.93,226.7,226.93,9054.0,214.3645,214.3928,214.1755,214.3928,9054.0
2023-01-10 15:35:00,227.0,227.01,226.88,226.92,10528.0,214.459,214.4684,214.3456,214.3834,10528.0
2023-01-10 15:40:00,226.96,226.96,226.73,226.9,14640.0,214.4212,214.4212,214.2039,214.3645,14640.0
2023-01-10 15:45:00,226.86,227.34,226.86,227.19,14743.0,214.3267,214.7802,214.3267,214.6385,14743.0
2023-01-10 15:50:00,227.26,227.54,227.23,227.52,18134.0,214.7046,214.9691,214.6763,214.9502,18134.0
2023-01-10 15:55:00,227.54,227.71,227.39,227.5,46503.0,214.9691,215.1297,214.8274,214.9314,46503.0
2023-01-11 09:30:00,228.91,228.91,228.6,228.81,10765.0,216.2635,216.2635,215.9706,216.169,10765.0
2023-01-11 09:35:00,228.85,229.38,228.32,229.37,4561.0,216.2068,216.7075,215.706,216.698,4561.0
2023-01-11 09:40:00,229.49,229.86,229.44,229.58,8874.0,216.8114,217.161,216.7642,216.8964,8874.0
2023-01-11 09:45:00,229.59,229.69,229.01,229.01,9658.0,216.9059,217.0004,216.3579,216.3579,9658.0
2023-01-11 09:50:00,229.0,229.41,228.86,229.38,5897.0,216.3485,216.7358,216.2162,216.7075,5897.0
2023-01-11 09:55:00,229.32,229.38,228.92,228.97,7685.0,216.6508,216.7075,216.2729,216.3201,7685.0
2023-01-11 10:00:00,228.9,229.68,228.82,229.59,3190.0,216.254,216.9909,216.1784,216.9059,3190.0
2023-01-11 10:05:00,229.59,229.64,229.17,229.28,5002.0,216.9059,216.9531,216.5091,216.613,5002.0
2023-01-11 10:10:00,229.34,229.52,229.28,229.41,3202.0,216.6697,216.8398,216.613,216.7358,3202.0
2023-01-11 10:15:00,229.46,229.46,229.05,229.06,2650.0,216.7831,216.7831,216.3957,216.4052,2650.0
2023-01-11 10:20:00,229.06,229.39,228.93,229.16,4580.0,216.4052,216.7169,216.2823,216.4996,4580.0
2023-01-11 10:25:00,228.96,229.07,228.85,228.97,3108.0,216.3107,216.4146,216.2068,216.3201,3108.0
2023-01-11 10:30:00,229.1,229.12,228.43,228.51,4523.0,216.443,216.4619,215.81,215.8856,4523.0
2023-01-11 10:35:00,228.68,228.99,228.52,228.95,2752.0,216.0462,216.339,215.895,216.3012,2752.0
2023-01-11 10:40:00,228.9,229.15,228.9,229.13,2010.0,216.254,216.4902,216.254,216.4713,2010.0
2023-01-11 10:45:00,229.23,229.31,229.03,229.03,3000.0,216.5658,216.6414,216.3768,216.3768,3000.0
2023-01-11 10:50:00,229.03,229.13,228.71,228.81,8256.0,216.3768,216.4713,216.0745,216.169,8256.0
2023-01-11 10:55:00,228.74,228.74,228.55,228.66,1003.0,216.1028,216.1028,215.9233,216.0273,1003.0
2023-01-11 11:00:00,228.71,228.8,228.54,228.78,1448.0,216.0745,216.1595,215.9139,216.1406,1448.0
2023-01-11 11:05:00,228.76,228.82,228.5,228.53,2445.0,216.1217,216.1784,215.8761,215.9044,2445.0
2023-01-11 11:10:00,228.64,228.76,228.56,228.76,1200.0,216.0084,216.1217,215.9328,216.1217,1200.0
2023-01-11 11:15:00,228.88,228.98,228.61,228.62,4777.0,216.2351,216.3296,215.98,215.9895,4777.0
2023-01-11 11:20:00,228.62,228.69,228.6,228.67,1034.0,215.9895,216.0556,215.9706,216.0367,1034.0
2023-01-11 11:25:00,228.6,228.67,228.54,228.62,3686.0,215.9706,216.0367,215.9139,215.9895,3686.0
2023-01-11 11:30:00,228.7,228.79,228.64,228.68,2473.0,216.0651,216.1501,216.0084,216.0462,2473.0
2023-01-11 11:35:00,228.63,228.64,228.32,228.32,1621.0,215.9989,216.0084,215.706,215.706,1621.0
2023-01-11 11:40:00,228.34,228.57,228.28,228.57,3654.0,215.7249,215.9422,215.6683,215.9422,3654.0
2023-01-11 11:45:00,228.56,228.66,228.55,228.56,2446.0,215.9328,216.0273,215.9233,215.9328,2446.0
2023-01-11 11:50:00,228.51,228.76,228.47,228.76,3835.0,215.8856,216.1217,215.8478,216.1217,3835.0
2023-01-11 11:55:00,228.68,228.83,228.68,228.77,808.0,216.0462,216.1879,216.0462,216.1312,808.0
2023-01-11 12:00:00,228.8,229.12,228.8,229.11,3405.0,216.1595,216.4619,216.1595,216.4524,3405.0
2023-01-11 12:05:00,229.05,229.33,229.05,229.28,900.0,216.3957,216.6602,216.3957,216.613,900.0
2023-01-11 12:10:00,229.29,229.57,229.28,229.46,8230.0,216.6225,216.887,216.613,216.7831,8230.0
2023-01-11 12:15:00,229.52,229.52,229.24,229.24,2007.0,216.8398,216.8398,216.5752,216.5752,2007.0
2023-01-11 12:20:00,229.24,229.38,229.21,229.38,1400.0,216.5752,216.7075,216.5469,216.7075,1400.0
2023-01-11 12:25:00,229.33,229.47,229.26,229.47,3479.0,216.6602,216.7925,216.5941,216.7925,3479.0
2023-01-11 12:30:00,229.53,229.53,229.37,229.38,1845.0,216.8492,216.8492,216.698,216.7075,1845.0
2023-01-11 12:35:00,229.34,229.64,229.31,229.64,2483.0,216.6697,216.9531,216.6414,216.9531,2483.0
2023-01-11 12:40:00,229.71,229.75,229.56,229.56,2891.0,217.0193,217.057,216.8775,216.8775,2891.0
2023-01-11 12:45:00,229.6,229.72,229.6,229.68,3581.0,216.9153,217.0287,216.9153,216.9909,3581.0
2023-01-11 12:50:00,229.64,229.88,229.5,229.84,3830.0,216.9531,217.1799,216.8209,217.1421,3830.0
2023-01-11 12:55:00,229.81,229.83,229.73,229.74,2385.0,217.1137,217.1326,217.0382,217.0476,2385.0
2023-01-11 13:00:00,229.82,230.0,229.82,229.89,8261.0,217.1232,217.2932,217.1232,217.1893,8261.0
2023-01-11 13:05:00,229.84,229.94,229.77,229.92,3385.0,217.1421,217.2365,217.0759,217.2177,3385.0
2023-01-11 13:10:00,229.96,230.35,229.96,230.3,5779.0,217.2554,217.6239,217.2554,217.5767,5779.0
2023-01-11 13:15:00,230.19,230.19,229.86,230.02,3241.0,217.4727,217.4727,217.161,217.3121,3241.0
2023-01-11 13:20:00,230.05,230.18,229.93,230.11,2746.0,217.3405,217.4633,217.2271,217.3972,2746.0
2023-01-11 13:25:00,230.17,230.51,230.17,230.46,2407.0,217.4538,217.7751,217.4538,217.7278,2407.0
2023-01-11 13:30:00,230.41,230.49,230.33,230.43,2247.0,217.6806,217.7562,217.605,217.6995,2247.0
2023-01-11 13:35:00,230.36,230.39,230.09,230.14,8625.0,217.6333,217.6617,217.3783,217.4255,8625.0
2023-01-11 13:40:00,230.17,230.29,230.09,230.09,4196.0,217.4538,217.5672,217.3783,217.3783,4196.0
2023-01-11 13:45:00,230.08,230.08,229.73,229.74,2253.0,217.3688,217.3688,217.0382,217.0476,2253.0
2023-01-11 13:50:00,229.72,229.72,229.25,229.32,1297.0,217.0287,217.0287,216.5847,216.6508,1297.0
2023-01-11 13:55:00,229.23,229.56,229.23,229.55,1820.0,216.5658,216.8775,216.5658,216.8681,1820.0
2023-01-11 14:00:00,229.63,229.8,229.58,229.58,2670.0,216.9437,217.1043,216.8964,216.8964,2670.0
2023-01-11 14:05:00,229.58,229.7,229.35,229.69,1562.0,216.8964,217.0098,216.6791,217.0004,1562.0
2023-01-11 14:10:00,229.56,229.68,229.49,229.5,1457.0,216.8775,216.9909,216.8114,216.8209,1457.0
2023-01-11 14:15:00,229.39,229.77,229.39,229.77,1119.0,216.7169,217.0759,216.7169,217.0759,1119.0
2023-01-11 14:20:00,229.71,229.83,229.67,229.77,2422.0,217.0193,217.1326,216.9815,217.0759,2422.0
2023-01-11 14:25:00,229.75,229.92,229.69,229.92,1267.0,217.057,217.2177,217.0004,217.2177,1267.0
2023-01-11 14:30:00,229.91,230.11,229.9,229.94,4428.0,217.2082,217.3972,217.1988,217.2365,4428.0
2023-01-11 14:35:00,229.99,230.18,229.97,230.08,3921.0,217.2838,217.4633,217.2649,217.3688,3921.0
2023-01-11 14:40:00,230.08,230.11,229.98,230.06,10748.0,217.3688,217.3972,217.2743,217.3499,10748.0
2023-01-11 14:45:00,230.09,230.17,230.04,230.05,12095.0,217.3783,217.4538,217.331,217.3405,12095.0
2023-01-11 14:50:00,230.02,230.05,229.9,229.98,4326.0,217.3121,217.3405,217.1988,217.2743,4326.0
2023-01-11 14:55:00,229.99,230.1,229.95,230.08,4676.0,217.2838,217.3877,217.246,217.3688,4676.0
2023-01-11 15:00:00,230.11,230.21,230.07,230.18,2973.0,217.3972,217.4916,217.3594,217.4633,2973.0
2023-01-11 15:05:00,230.23,230.24,230.15,230.2,5452.0,217.5105,217.52,217.4349,217.4822,5452.0
2023-01-11 15:10:00,230.22,230.48,230.18,230.48,7296.0,217.5011,217.7467,217.4633,217.7467,7296.0
2023-01-11 15:15:00,230.39,230.5,230.36,230.5,4415.0,217.6617,217.7656,217.6333,217.7656,4415.0
2023-01-11 15:20:00,230.5,230.56,230.46,230.55,1524.0,217.7656,217.8223,217.7278,217.8128,1524.0
2023-01-11 15:25:00,230.53,230.62,230.23,230.23,4615.0,217.794,217.879,217.5105,217.5105,4615.0
2023-01-11 15:30:00,230.22,230.22,229.98,230.09,6832.0,217.5011,217.5011,217.2743,217.3783,6832.0
2023-01-11 15:35:00,230.09,230.17,230.05,230.12,3945.0,217.3783,217.4538,217.3405,217.4066,3945.0
2023-01-11 15:40:00,230.04,230.49,229.98,230.46,4580.0,217.331,217.7562,217.2743,217.7278,4580.0
2023-01-11 15:45:00,230.48,230.48,230.2,230.29,10858.0,217.7467,217.7467,217.4822,217.5672,10858.0
2023-01-11 15:50:00,230.21,230.24,230.01,230.24,14353.0,217.4916,217.52,217.3027,217.52,14353.0
2023-01-11 15:55:00,230.28,230.88,230.28,230.72,44146.0,217.5578,218.1246,217.5578,217.9735,44146.0
2023-01-12 09:30:00,231.31,231.66,230.71,231.23,21008.0,218.5309,218.8615,217.964,218.4553,21008.0
2023-01-12 09:35:00,231.12,231.13,230.61,230.61,2146.0,218.3514,218.3608,217.8695,217.8695,2146.0
2023-01-12 09:40:00,230.75,230.82,229.76,229.77,5203.0,218.0018,218.0679,217.0665,217.0759,5203.0
2023-01-12 09:45:00,229.89,230.12,229.21,229.7,7575.0,217.1893,217.4066,216.5469,217.0098,7575.0
2023-01-12 09:50:00,229.8,230.23,229.68,230.16,1650.0,217.1043,217.5105,216.9909,217.4444,1650.0
2023-01-12 09:55:00,230.24,231.56,230.24,231.48,5701.0,217.52,218.767,217.52,218.6915,5701.0
2023-01-12 10:00:00,231.5,231.8,230.78,231.05,6705.0,218.7104,218.9938,218.0301,218.2852,6705.0
2023-01-12 10:05:00,231.04,231.33,231.0,231.19,2904.0,218.2758,218.5498,218.238,218.4175,2904.0
2023-01-12 10:10:00,231.33,232.41,231.33,231.88,5182.0,218.5498,219.5701,218.5498,219.0694,5182.0
2023-01-12 10:15:00,232.07,232.2,231.77,231.77,6182.0,219.2489,219.3717,218.9654,218.9654,6182.0
2023-01-12 10:20:00,231.68,231.89,231.48,231.65,4380.0,218.8804,219.0788,218.6915,218.8521,4380.0
2023-01-12 10:25:00,231.67,231.8,231.35,231.8,8463.0,218.871,218.9938,218.5687,218.9938,8463.0
2023-01-12 10:30:00,231.76,232.11,231.5,232.11,3448.0,218.956,219.2867,218.7104,219.2867,3448.0
2023-01-12 10:35:00,232.14,232.65,232.14,232.65,3617.0,219.315,219.7968,219.315,219.7968,3617.0
2023-01-12 10:40:00,232.68,232.68,231.59,231.75,5790.0,219.8252,219.8252,218.7954,218.9466,5790.0
2023-01-12 10:45:00,231.62,231.79,231.31,231.48,3190.0,218.8237,218.9843,218.5309,218.6915,3190.0
2023-01-12 10:50:00,231.52,232.02,231.52,231.9,2300.0,218.7293,219.2016,218.7293,219.0883,2300.0
2023-01-12 10:55:00,232.0,232.27,231.8,231.82,2929.0,219.1827,219.4378,218.9938,219.0127,2929.0
2023-01-12 11:00:00,231.81,231.81,231.09,231.77,1809.0,219.0032,219.0032,218.323,218.9654,1809.0
2023-01-12 11:05:00,231.76,231.89,231.48,231.68,4600.0,218.956,219.0788,218.6915,218.8804,4600.0
2023-01-12 11:10:00,231.67,231.78,231.51,231.72,3218.0,218.871,218.9749,218.7198,218.9182,3218.0
2023-01-12 11:15:00,231.63,231.96,231.51,231.51,2855.0,218.8332,219.1449,218.7198,218.7198,2855.0
2023-01-12 11:20:00,231.68,231.76,231.43,231.6,1651.0,218.8804,218.956,218.6442,218.8048,1651.0
2023-01-12 11:25:00,231.4,231.62,231.09,231.39,4583.0,218.6159,218.8237,218.323,218.6064,4583.0
2023-01-12 11:30:00,231.31,231.42,230.9,231.07,2519.0,218.5309,218.6348,218.1435,218.3041,2519.0
2023-01-12 11:35:00,231.02,231.26,231.0,231.19,1250.0,218.2569,218.4836,218.238,218.4175,1250.0
2023-01-12 11:40:00,231.16,231.63,231.16,231.63,1808.0,218.3891,218.8332,218.3891,218.8332,1808.0
2023-01-12 11:45:00,231.57,231.7,231.32,231.32,5921.0,218.7765,218.8993,218.5403,218.5403,5921.0
2023-01-12 11:50:00,231.1,231.33,231.09,231.3,1137.0,218.3325,218.5498,218.323,218.5214,1137.0
2023-01-12 11:55:00,231.36,231.74,231.32,231.73,3685.0,218.5781,218.9371,218.5403,218.9277,3685.0
2023-01-12 12:00:00,231.66,231.66,231.41,231.56,1788.0,218.8615,218.8615,218.6253,218.767,1788.0
2023-01-12 12:05:00,231.58,231.87,231.38,231.87,6593.0,218.7859,219.0599,218.597,219.0599,6593.0
2023-01-12 12:10:00,231.87,232.18,231.75,232.14,5011.0,219.0599,219.3528,218.9466,219.315,5011.0
2023-01-12 12:15:00,232.04,232.61,232.02,232.53,5577.0,219.2205,219.759,219.2016,219.6835,5577.0
2023-01-12 12:20:00,232.6,232.61,232.32,232.6,9436.0,219.7496,219.759,219.4851,219.7496,9436.0
2023-01-12 12:25:00,232.59,232.86,232.53,232.84,1601.0,219.7401,219.9952,219.6835,219.9763,1601.0
2023-01-12 12:30:00,232.79,232.86,232.67,232.79,2150.0,219.9291,219.9952,219.8157,219.9291,2150.0
2023-01-12 12:35:00,232.7,232.94,232.69,232.85,1555.0,219.8441,220.0708,219.8346,219.9858,1555.0
2023-01-12 12:40:00,232.79,232.79,232.6,232.68,2298.0,219.9291,219.9291,219.7496,219.8252,2298.0
2023-01-12 12:45:00,232.72,232.79,232.72,232.74,1305.0,219.863,219.9291,219.863,219.8819,1305.0
2023-01-12 12:50:00,232.77,232.99,232.77,232.88,2732.0,219.9102,220.118,219.9102,220.0141,2732.0
2023-01-12 12:55:00,232.9,233.01,232.81,232.81,2107.0,220.033,220.1369,219.948,219.948,2107.0
2023-01-12 13:00:00,232.77,232.96,232.69,232.96,2492.0,219.9102,220.0897,219.8346,220.0897,2492.0
2023-01-12 13:05:00,232.89,233.02,232.78,232.89,5134.0,220.0236,220.1464,219.9196,220.0236,5134.0
2023-01-12 13:10:00,232.77,233.19,232.77,233.19,3324.0,219.9102,220.307,219.9102,220.307,3324.0
2023-01-12 13:15:00,233.2,233.37,233.17,233.23,3173.0,220.3164,220.4771,220.2881,220.3448,3173.0
2023-01-12 13:20:00,233.26,233.35,233.21,233.21,1624.0,220.3731,220.4582,220.3259,220.3259,1624.0
2023-01-12 13:25:00,233.17,233.17,232.28,232.32,4065.0,220.2881,220.2881,219.4473,219.4851,4065.0
2023-01-12 13:30:00,232.52,232.71,232.08,232.65,3360.0,219.674,219.8535,219.2583,219.7968,3360.0
2023-01-12 13:35:00,232.69,232.9,232.61,232.75,3436.0,219.8346,220.033,219.759,219.8913,3436.0
2023-01-12 13:40:00,232.73,233.07,232.73,232.97,2600.0,219.8724,220.1936,219.8724,220.0992,2600.0
2023-01-12 13:45:00,233.0,233.29,232.96,233.16,2210.0,220.1275,220.4015,220.0897,220.2787,2210.0
2023-01-12 13:50:00,233.13,233.42,233.13,233.32,2300.0,220.2503,220.5243,220.2503,220.4298,2300.0
2023-01-12 13:55:00,233.3,233.58,233.3,233.39,2492.0,220.4109,220.6754,220.4109,220.4959,2492.0
2023-01-12 14:00:00,233.46,233.74,233.38,233.39,2139.0,220.5621,220.8266,220.4865,220.4959,2139.0
2023-01-12 14:05:00,233.32,233.51,233.18,233.18,2147.0,220.4298,220.6093,220.2975,220.2975,2147.0
2023-01-12 14:10:00,233.16,233.23,232.97,233.23,1927.0,220.2787,220.3448,220.0992,220.3448,1927.0
2023-01-12 14:15:00,233.13,233.19,232.94,233.06,1300.0,220.2503,220.307,220.0708,220.1842,1300.0
2023-01-12 14:20:00,233.06,233.14,232.79,232.98,2305.0,220.1842,220.2598,219.9291,220.1086,2305.0
2023-01-12 14:25:00,233.02,233.06,232.81,232.96,1567.0,220.1464,220.1842,219.948,220.0897,1567.0
2023-01-12 14:30:00,232.91,232.97,232.74,232.81,2379.0,220.0425,220.0992,219.8819,219.948,2379.0
2023-01-12 14:35:00,232.78,232.91,232.72,232.9,1677.0,219.9196,220.0425,219.863,220.033,1677.0
2023-01-12 14:40:00,232.96,233.02,232.72,232.72,2006.0,220.0897,220.1464,219.863,219.863,2006.0
2023-01-12 14:45:00,232.8,232.92,232.73,232.8,1330.0,219.9385,220.0519,219.8724,219.9385,1330.0
2023-01-12 14:50:00,232.75,232.75,232.26,232.26,2698.0,219.8913,219.8913,219.4284,219.4284,2698.0
2023-01-12 14:55:00,232.26,232.48,232.14,232.48,2825.0,219.4284,219.6362,219.315,219.6362,2825.0
2023-01-12 15:00:00,232.54,232.65,232.41,232.58,2122.0,219.6929,219.7968,219.5701,219.7307,2122.0
2023-01-12 15:05:00,232.56,232.6,232.24,232.24,18586.0,219.7118,219.7496,219.4095,219.4095,18586.0
2023-01-12 15:10:00,232.1,232.17,231.97,231.99,4011.0,219.2772,219.3433,219.1544,219.1733,4011.0
2023-01-12 15:15:00,231.91,232.06,231.86,231.96,2700.0,219.0977,219.2394,219.0505,219.1449,2700.0
2023-01-12 15:20:00,231.92,232.18,231.84,232.1,1832.0,219.1072,219.3528,219.0316,219.2772,1832.0
2023-01-12 15:25:00,232.18,232.22,232.0,232.0,2530.0,219.3528,219.3906,219.1827,219.1827,2530.0
2023-01-12 15:30:00,232.07,232.29,232.04,232.28,7376.0,219.2489,219.4567,219.2205,219.4473,7376.0
2023-01-12 15:35:00,232.3,232.34,231.8,232.06,5710.0,219.4662,219.504,218.9938,219.2394,5710.0
2023-01-12 15:40:00,232.08,232.19,232.0,232.09,4580.0,219.2583,219.3622,219.1827,219.2678,4580.0
2023-01-12 15:45:00,232.08,232.08,231.79,231.9,14934.0,219.2583,219.2583,218.9843,219.0883,14934.0
2023-01-12 15:50:00,232.05,232.22,231.94,232.18,17048.0,219.23,219.3906,219.1261,219.3528,17048.0
2023-01-12 15:55:00,232.2,232.5,232.12,232.22,58060.0,219.3717,219.6551,219.2961,219.3906,58060.0
2023-01-13 09:30:00,230.96,231.45,230.42,231.3,10034.0,218.2002,218.6631,217.69,218.5214,10034.0
2023-01-13 09:35:00,231.15,231.29,230.73,231.12,4068.0,218.3797,218.512,217.9829,218.3514,4068.0
2023-01-13 09:40:00,231.23,231.23,230.15,230.37,19096.0,218.4553,218.4553,217.4349,217.6428,19096.0
2023-01-13 09:45:00,230.49,231.29,230.47,230.97,2991.0,217.7562,218.512,217.7373,218.2096,2991.0
2023-01-13 09:50:00,231.24,231.63,231.21,231.52,2911.0,218.4647,218.8332,218.4364,218.7293,2911.0
2023-01-13 09:55:00,231.42,231.48,231.0,231.21,5394.0,218.6348,218.6915,218.238,218.4364,5394.0
2023-01-13 10:00:00,230.92,231.77,230.83,231.6,4603.0,218.1624,218.9654,218.0774,218.8048,4603.0
2023-01-13 10:05:00,231.59,231.66,231.45,231.6,1271.0,218.7954,218.8615,218.6631,218.8048,1271.0
2023-01-13 10:10:00,231.42,231.44,231.23,231.42,2504.0,218.6348,218.6537,218.4553,218.6348,2504.0
2023-01-13 10:15:00,231.49,231.54,231.36,231.36,1655.0,218.7009,218.7482,218.5781,218.5781,1655.0
2023-01-13 10:20:00,231.47,231.98,231.46,231.9,2384.0,218.682,219.1638,218.6726,219.0883,2384.0
2023-01-13 10:25:00,231.89,232.19,231.8,232.19,2932.0,219.0788,219.3622,218.9938,219.3622,2932.0
2023-01-13 10:30:00,232.17,232.26,231.35,231.35,6503.0,219.3433,219.4284,218.5687,218.5687,6503.0
2023-01-13 10:35:00,231.42,231.52,231.41,231.43,1684.0,218.6348,218.7293,218.6253,218.6442,1684.0
2023-01-13 10:40:00,231.45,231.77,231.45,231.47,6903.0,218.6631,218.9654,218.6631,218.682,6903.0
2023-01-13 10:45:00,231.51,231.72,231.48,231.55,1368.0,218.7198,218.9182,218.6915,218.7576,1368.0
2023-01-13 10:50:00,231.66,231.69,231.52,231.59,1767.0,218.8615,218.8899,218.7293,218.7954,1767.0
2023-01-13 10:55:00,231.61,231.82,231.1,231.31,3680.0,218.8143,219.0127,218.3325,218.5309,3680.0
2023-01-13 11:00:00,231.42,231.55,231.07,231.21,1207.0,218.6348,218.7576,218.3041,218.4364,1207.0
2023-01-13 11:05:00,231.25,231.25,230.84,230.88,2993.0,218.4742,218.4742,218.0868,218.1246,2993.0
2023-01-13 11:10:00,230.84,230.9,230.68,230.77,1065.0,218.0868,218.1435,217.9357,218.0207,1065.0
2023-01-13 11:15:00,230.72,231.26,230.72,231.23,2859.0,217.9735,218.4836,217.9735,218.4553,2859.0
2023-01-13 11:20:00,231.37,231.75,231.24,231.75,1936.0,218.5875,218.9466,218.4647,218.9466,1936.0
2023-01-13 11:25:00,231.74,231.74,231.55,231.55,1653.0,218.9371,218.9371,218.7576,218.7576,1653.0
2023-01-13 11:30:00,231.49,231.49,231.08,231.09,2319.0,218.7009,218.7009,218.3136,218.323,2319.0
2023-01-13 11:35:00,231.13,231.24,230.99,230.99,1285.0,218.3608,218.4647,218.2285,218.2285,1285.0
2023-01-13 11:40:00,231.05,231.25,230.95,231.25,1030.0,218.2852,218.4742,218.1907,218.4742,1030.0
2023-01-13 11:45:00,231.09,231.19,231.0,231.14,1202.0,218.323,218.4175,218.238,218.3703,1202.0
2023-01-13 11:50:00,231.23,231.31,231.14,231.19,1902.0,218.4553,218.5309,218.3703,218.4175,1902.0
2023-01-13 11:55:00,231.2,231.53,231.14,231.47,2023.0,218.4269,218.7387,218.3703,218.682,2023.0
2023-01-13 12:00:00,231.44,231.44,231.2,231.32,3341.0,218.6537,218.6537,218.4269,218.5403,3341.0
2023-01-13 12:05:00,231.26,231.37,231.22,231.37,800.0,218.4836,218.5875,218.4458,218.5875,800.0
2023-01-13 12:10:00,231.5,231.57,231.39,231.57,1537.0,218.7104,218.7765,218.6064,218.7765,1537.0
2023-01-13 12:15:00,231.49,231.7,231.49,231.68,1438.0,218.7009,218.8993,218.7009,218.8804,1438.0
2023-01-13 12:20:00,231.72,231.73,231.54,231.56,1251.0,218.9182,218.9277,218.7482,218.767,1251.0
2023-01-13 12:25:00,231.66,231.84,231.66,231.84,2084.0,218.8615,219.0316,218.8615,219.0316,2084.0
2023-01-13 12:30:00,231.72,231.75,231.62,231.72,1411.0,218.9182,218.9466,218.8237,218.9182,1411.0
2023-01-13 12:35:00,231.63,231.63,231.38,231.38,1149.0,218.8332,218.8332,218.597,218.597,1149.0
2023-01-13 12:40:00,231.51,231.52,231.29,231.42,2017.0,218.7198,218.7293,218.512,218.6348,2017.0
2023-01-13 12:45:00,231.53,231.58,231.46,231.58,1534.0,218.7387,218.7859,218.6726,218.7859,1534.0
2023-01-13 12:50:00,231.51,231.65,231.44,231.62,1902.0,218.7198,218.8521,218.6537,218.8237,1902.0
2023-01-13 12:55:00,231.68,231.96,231.55,231.55,2829.0,218.8804,219.1449,218.7576,218.7576,2829.0
2023-01-13 13:00:00,231.66,231.82,231.6,231.62,1719.0,218.8615,219.0127,218.8048,218.8237,1719.0
2023-01-13 13:05:00,231.56,231.6,231.48,231.6,2822.0,218.767,218.8048,218.6915,218.8048,2822.0
2023-01-13 13:10:00,231.64,231.71,231.58,231.65,1100.0,218.8426,218.9088,218.7859,218.8521,1100.0
2023-01-13 13:15:00,231.58,231.59,231.4,231.41,1662.0,218.7859,218.7954,218.6159,218.6253,1662.0
2023-01-13 13:20:00,231.33,231.44,231.33,231.4,3840.0,218.5498,218.6537,218.5498,218.6159,3840.0
2023-01-13 13:25:00,231.37,231.5,231.29,231.5,3166.0,218.5875,218.7104,218.512,218.7104,3166.0
2023-01-13 13:30:00,231.48,231.64,231.48,231.61,3063.0,218.6915,218.8426,218.6915,218.8143,3063.0
2023-01-13 13:35:00,231.58,231.7,231.58,231.7,954.0,218.7859,218.8993,218.7859,218.8993,954.0
2023-01-13 13:40:00,231.8,232.14,231.8,232.14,900.0,218.9938,219.315,218.9938,219.315,900.0
2023-01-13 13:45:00,231.99,232.41,231.99,232.41,2753.0,219.1733,219.5701,219.1733,219.5701,2753.0
2023-01-13 13:50:00,232.38,232.42,232.2,232.2,2650.0,219.5417,219.5795,219.3717,219.3717,2650.0
2023-01-13 13:55:00,232.26,232.33,232.22,232.3,1462.0,219.4284,219.4945,219.3906,219.4662,1462.0
2023-01-13 14:00:00,232.27,232.4,232.08,232.19,2818.0,219.4378,219.5606,219.2583,219.3622,2818.0
2023-01-13 14:05:00,232.15,232.29,232.08,232.12,1636.0,219.3245,219.4567,219.2583,219.2961,1636.0
2023-01-13 14:10:00,232.09,232.33,232.08,232.33,3680.0,219.2678,219.4945,219.2583,219.4945,3680.0
2023-01-13 14:15:00,232.36,232.44,232.29,232.35,5106.0,219.5229,219.5984,219.4567,219.5134,5106.0
2023-01-13 14:20:00,232.29,232.33,232.06,232.08,2004.0,219.4567,219.4945,219.2394,219.2583,2004.0
2023-01-13 14:25:00,232.01,232.19,232.01,232.16,1428.0,219.1922,219.3622,219.1922,219.3339,1428.0
2023-01-13 14:30:00,232.19,232.34,232.19,232.34,3294.0,219.3622,219.504,219.3622,219.504,3294.0
2023-01-13 14:35:00,232.21,232.4,232.12,232.4,2500.0,219.3811,219.5606,219.2961,219.5606,2500.0
2023-01-13 14:40:00,232.43,232.43,232.31,232.38,3004.0,219.589,219.589,219.4756,219.5417,3004.0
2023-01-13 14:45:00,232.41,232.76,232.37,232.72,4324.0,219.5701,219.9008,219.5323,219.863,4324.0
2023-01-13 14:50:00,232.67,232.74,232.53,232.57,4821.0,219.8157,219.8819,219.6835,219.7212,4821.0
2023-01-13 14:55:00,232.4,232.6,232.38,232.5,2853.0,219.5606,219.7496,219.5417,219.6551,2853.0
2023-01-13 15:00:00,232.5,232.66,232.46,232.61,4846.0,219.6551,219.8063,219.6173,219.759,4846.0
2023-01-13 15:05:00,232.73,232.81,232.65,232.75,3536.0,219.8724,219.948,219.7968,219.8913,3536.0
2023-01-13 15:10:00,232.79,232.95,232.78,232.88,6578.0,219.9291,220.0803,219.9196,220.0141,6578.0
2023-01-13 15:15:00,232.9,233.04,232.85,232.95,2898.0,220.033,220.1653,219.9858,220.0803,2898.0
2023-01-13 15:20:00,232.99,233.13,232.96,233.1,3639.0,220.118,220.2503,220.0897,220.222,3639.0
2023-01-13 15:25:00,233.11,233.27,233.08,233.26,6313.0,220.2314,220.3826,220.2031,220.3731,6313.0
2023-01-13 15:30:00,233.29,233.34,233.19,233.3,8246.0,220.4015,220.4487,220.307,220.4109,8246.0
2023-01-13 15:35:00,233.34,233.92,233.34,233.92,5297.0,220.4487,220.9967,220.4487,220.9967,5297.0
2023-01-13 15:40:00,233.93,233.93,233.52,233.65,10108.0,221.0061,221.0061,220.6188,220.7416,10108.0
2023-01-13 15:45:00,233.64,233.69,233.29,233.41,15759.0,220.7321,220.7794,220.4015,220.5148,15759.0
2023-01-13 15:50:00,233.31,233.31,233.03,233.27,12954.0,220.4204,220.4204,220.1558,220.3826,12954.0
2023-01-13 15:55:00,233.26,233.34,233.17,233.22,27933.0,220.3731,220.4487,220.2881,220.3353,27933.0
2023-01-17 09:30:00,233.93,233.93,232.76,233.08,13762.0,221.0061,221.0061,219.9008,220.2031,13762.0
2023-01-17 09:35:00,232.99,233.52,232.98,233.42,2200.0,220.118,220.6188,220.1086,220.5243,2200.0
2023-01-17 09:40:00,233.53,234.46,233.52,234.28,10964.0,220.6282,221.5068,220.6188,221.3368,10964.0
2023-01-17 09:45:00,234.17,234.31,233.9,233.94,12710.0,221.2329,221.3651,220.9778,221.0156,12710.0
2023-01-17 09:50:00,233.83,234.34,233.83,234.23,8037.0,220.9116,221.3935,220.9116,221.2895,8037.0
2023-01-17 09:55:00,234.23,234.27,233.8,234.23,15224.0,221.2895,221.3273,220.8833,221.2895,15224.0
2023-01-17 10:00:00,234.31,235.14,234.28,235.04,11857.0,221.3651,222.1493,221.3368,222.0548,11857.0
2023-01-17 10:05:00,234.93,235.14,234.48,234.71,8752.0,221.9509,222.1493,221.5257,221.743,8752.0
2023-01-17 10:10:00,234.72,234.92,234.17,234.39,5682.0,221.7525,221.9414,221.2329,221.4407,5682.0
2023-01-17 10:15:00,234.35,234.61,234.28,234.48,8504.0,221.4029,221.6485,221.3368,221.5257,8504.0
2023-01-17 10:20:00,234.55,234.62,234.43,234.48,2332.0,221.5919,221.658,221.4785,221.5257,2332.0
2023-01-17 10:25:00,234.53,234.59,234.13,234.29,2676.0,221.573,221.6297,221.1951,221.3462,2676.0
2023-01-17 10:30:00,234.34,234.34,234.13,234.17,5349.0,221.3935,221.3935,221.1951,221.2329,5349.0
2023-01-17 10:35:00,234.18,234.18,233.85,233.85,4312.0,221.2423,221.2423,220.9305,220.9305,4312.0
2023-01-17 10:40:00,233.86,234.06,233.62,234.06,13384.0,220.94,221.1289,220.7132,221.1289,13384.0
2023-01-17 10:45:00,234.06,234.11,233.89,233.94,7708.0,221.1289,221.1762,220.9683,221.0156,7708.0
2023-01-17 10:50:00,234.02,234.02,233.62,233.69,2403.0,221.0911,221.0911,220.7132,220.7794,2403.0
2023-01-17 10:55:00,233.77,234.03,233.63,233.98,9815.0,220.855,221.1006,220.7227,221.0534,9815.0
2023-01-17 11:00:00,233.81,233.96,233.68,233.81,7635.0,220.8927,221.0345,220.7699,220.8927,7635.0
2023-01-17 11:05:00,233.79,233.79,233.4,233.43,7704.0,220.8738,220.8738,220.5054,220.5337,7704.0
2023-01-17 11:10:00,233.43,233.65,233.22,233.6,5179.0,220.5337,220.7416,220.3353,220.6943,5179.0
2023-01-17 11:15:00,233.68,233.69,233.42,233.56,5146.0,220.7699,220.7794,220.5243,220.6566,5146.0
2023-01-17 11:20:00,233.6,233.6,233.14,233.41,10520.0,220.6943,220.6943,220.2598,220.5148,10520.0
2023-01-17 11:25:00,233.47,233.85,233.47,233.82,2065.0,220.5715,220.9305,220.5715,220.9022,2065.0
2023-01-17 11:30:00,233.81,233.87,233.68,233.74,1200.0,220.8927,220.9494,220.7699,220.8266,1200.0
2023-01-17 11:35:00,233.71,233.73,233.59,233.72,2770.0,220.7983,220.8172,220.6849,220.8077,2770.0
2023-01-17 11:40:00,233.64,233.77,233.55,233.72,2000.0,220.7321,220.855,220.6471,220.8077,2000.0
2023-01-17 11:45:00,233.62,233.71,233.55,233.65,1926.0,220.7132,220.7983,220.6471,220.7416,1926.0
2023-01-17 11:50:00,233.69,233.74,233.53,233.6,2339.0,220.7794,220.8266,220.6282,220.6943,2339.0
2023-01-17 11:55:00,233.57,233.7,233.55,233.6,1506.0,220.666,220.7888,220.6471,220.6943,1506.0
2023-01-17 12:00:00,233.65,233.78,233.6,233.73,2933.0,220.7416,220.8644,220.6943,220.8172,2933.0
2023-01-17 12:05:00,233.78,233.79,233.63,233.66,2789.0,220.8644,220.8738,220.7227,220.751,2789.0
2023-01-17 12:10:00,233.62,233.72,233.59,233.67,5545.0,220.7132,220.8077,220.6849,220.7605,5545.0
2023-01-17 12:15:00,233.69,233.72,233.47,233.49,3700.0,220.7794,220.8077,220.5715,220.5904,3700.0
2023-01-17 12:20:00,233.48,233.56,233.14,233.25,3255.0,220.581,220.6566,220.2598,220.3637,3255.0
2023-01-17 12:25:00,233.17,233.17,232.97,232.97,1368.0,220.2881,220.2881,220.0992,220.0992,1368.0
2023-01-17 12:30:00,232.94,233.08,232.91,233.06,1013.0,220.0708,220.2031,220.0425,220.1842,1013.0
2023-01-17 12:35:00,233.03,233.19,232.97,233.16,2504.0,220.1558,220.307,220.0992,220.2787,2504.0
2023-01-17 12:40:00,233.11,233.19,233.01,233.01,2547.0,220.2314,220.307,220.1369,220.1369,2547.0
2023-01-17 12:45:00,233.01,233.11,232.82,232.88,4646.0,220.1369,220.2314,219.9574,220.0141,4646.0
2023-01-17 12:50:00,232.82,232.88,232.7,232.78,1024.0,219.9574,220.0141,219.8441,219.9196,1024.0
2023-01-17 12:55:00,232.63,232.69,232.3,232.38,2124.0,219.7779,219.8346,219.4662,219.5417,2124.0
2023-01-17 13:00:00,232.48,232.55,232.4,232.44,1809.0,219.6362,219.7024,219.5606,219.5984,1809.0
2023-01-17 13:05:00,232.48,232.48,232.13,232.19,2050.0,219.6362,219.6362,219.3056,219.3622,2050.0
2023-01-17 13:10:00,232.21,232.35,232.06,232.06,2267.0,219.3811,219.5134,219.2394,219.2394,2267.0
2023-01-17 13:15:00,232.01,232.25,232.01,232.18,3508.0,219.1922,219.4189,219.1922,219.3528,3508.0
2023-01-17 13:20:00,232.16,232.24,232.11,232.17,1568.0,219.3339,219.4095,219.2867,219.3433,1568.0
2023-01-17 13:25:00,232.17,232.18,232.09,232.15,1427.0,219.3433,219.3528,219.2678,219.3245,1427.0
2023-01-17 13:30:00,232.24,232.25,232.14,232.25,3220.0,219.4095,219.4189,219.315,219.4189,3220.0
2023-01-17 13:35:00,232.29,232.59,232.29,232.59,2701.0,219.4567,219.7401,219.4567,219.7401,2701.0
2023-01-17 13:40:00,232.64,232.71,232.54,232.7,2741.0,219.7874,219.8535,219.6929,219.8441,2741.0
2023-01-17 13:45:00,232.71,232.71,232.52,232.56,3153.0,219.8535,219.8535,219.674,219.7118,3153.0
2023-01-17 13:50:00,232.62,232.71,232.54,232.58,5901.0,219.7685,219.8535,219.6929,219.7307,5901.0
2023-01-17 13:55:00,232.54,232.6,232.4,232.6,2516.0,219.6929,219.7496,219.5606,219.7496,2516.0
2023-01-17 14:00:00,232.67,232.7,232.63,232.68,510.0,219.8157,219.8441,219.7779,219.8252,510.0
2023-01-17 14:05:00,232.72,232.85,232.71,232.82,1619.0,219.863,219.9858,219.8535,219.9574,1619.0
2023-01-17 14:10:00,232.85,232.86,232.39,232.49,4416.0,219.9858,219.9952,219.5512,219.6457,4416.0
2023-01-17 14:15:00,232.49,232.49,232.15,232.21,2942.0,219.6457,219.6457,219.3245,219.3811,2942.0
2023-01-17 14:20:00,232.2,232.4,232.13,232.4,6834.0,219.3717,219.5606,219.3056,219.5606,6834.0
2023-01-17 14:25:00,232.44,232.51,232.35,232.37,3160.0,219.5984,219.6646,219.5134,219.5323,3160.0
2023-01-17 14:30:00,232.42,232.59,232.42,232.59,2732.0,219.5795,219.7401,219.5795,219.7401,2732.0
2023-01-17 14:35:00,232.6,232.83,232.6,232.73,2353.0,219.7496,219.9669,219.7496,219.8724,2353.0
2023-01-17 14:40:00,232.74,232.82,232.62,232.77,3410.0,219.8819,219.9574,219.7685,219.9102,3410.0
2023-01-17 14:45:00,232.82,232.96,232.79,232.8,3385.0,219.9574,220.0897,219.9291,219.9385,3385.0
2023-01-17 14:50:00,232.89,232.89,232.72,232.72,1490.0,220.0236,220.0236,219.863,219.863,1490.0
2023-01-17 14:55:00,232.75,232.75,232.63,232.63,1767.0,219.8913,219.8913,219.7779,219.7779,1767.0
2023-01-17 15:00:00,232.72,232.87,232.72,232.86,2440.0,219.863,220.0047,219.863,219.9952,2440.0
2023-01-17 15:05:00,232.78,232.79,232.48,232.55,1318.0,219.9196,219.9291,219.6362,219.7024,1318.0
2023-01-17 15:10:00,232.46,232.46,232.12,232.14,1224.0,219.6173,219.6173,219.2961,219.315,1224.0
2023-01-17 15:15:00,231.98,232.36,231.98,232.29,5577.0,219.1638,219.5229,219.1638,219.4567,5577.0
2023-01-17 15:20:00,232.27,232.47,232.17,232.42,5615.0,219.4378,219.6268,219.3433,219.5795,5615.0
2023-01-17 15:25:00,232.43,232.46,232.29,232.35,2901.0,219.589,219.6173,219.4567,219.5134,2901.0
2023-01-17 15:30:00,232.37,232.4,232.17,232.36,5765.0,219.5323,219.5606,219.3433,219.5229,5765.0
2023-01-17 15:35:00,232.35,232.41,232.29,232.3,9129.0,219.5134,219.5701,219.4567,219.4662,9129.0
2023-01-17 15:40:00,232.25,232.29,231.95,231.98,4901.0,219.4189,219.4567,219.1355,219.1638,4901.0
2023-01-17 15:45:00,231.9,231.93,231.72,231.83,6565.0,219.0883,219.1166,218.9182,219.0221,6565.0
2023-01-17 15:50:00,231.83,232.1,231.7,232.06,25919.0,219.0221,219.2772,218.8993,219.2394,25919.0
2023-01-17 15:55:00,232.21,232.34,232.02,232.34,35853.0,219.3811,219.504,219.2016,219.504,35853.0
2023-01-18 09:30:00,232.91,233.0,232.11,232.45,9323.0,220.0425,220.1275,219.2867,219.6079,9323.0
2023-01-18 09:35:00,232.55,233.33,232.52,233.33,1578.0,219.7024,220.4393,219.674,220.4393,1578.0
2023-01-18 09:40:00,233.4,234.37,233.4,233.71,7467.0,220.5054,221.4218,220.5054,220.7983,7467.0
2023-01-18 09:45:00,233.77,234.11,233.4,234.01,9057.0,220.855,221.1762,220.5054,221.0817,9057.0
2023-01-18 09:50:00,234.06,234.25,233.84,234.04,12880.0,221.1289,221.3084,220.9211,221.11,12880.0
2023-01-18 09:55:00,233.92,234.07,233.69,234.06,5167.0,220.9967,221.1384,220.7794,221.1289,5167.0
2023-01-18 10:00:00,234.07,234.27,233.42,233.42,4803.0,221.1384,221.3273,220.5243,220.5243,4803.0
2023-01-18 10:05:00,233.53,233.89,233.51,233.64,6502.0,220.6282,220.9683,220.6093,220.7321,6502.0
2023-01-18 10:10:00,233.53,233.63,233.2,233.39,1900.0,220.6282,220.7227,220.3164,220.4959,1900.0
2023-01-18 10:15:00,233.31,233.71,233.22,233.27,14199.0,220.4204,220.7983,220.3353,220.3826,14199.0
2023-01-18 10:20:00,233.43,233.45,233.1,233.26,3309.0,220.5337,220.5526,220.222,220.3731,3309.0
2023-01-18 10:25:00,233.19,233.54,232.91,233.54,5883.0,220.307,220.6377,220.0425,220.6377,5883.0
2023-01-18 10:30:00,233.6,233.66,233.37,233.46,6899.0,220.6943,220.751,220.4771,220.5621,6899.0
2023-01-18 10:35:00,233.65,233.7,233.42,233.59,4756.0,220.7416,220.7888,220.5243,220.6849,4756.0
2023-01-18 10:40:00,233.59,233.59,233.2,233.2,2043.0,220.6849,220.6849,220.3164,220.3164,2043.0
2023-01-18 10:45:00,233.29,233.44,233.25,233.28,4407.0,220.4015,220.5432,220.3637,220.392,4407.0
2023-01-18 10:50:00,233.3,233.31,232.63,232.63,3367.0,220.4109,220.4204,219.7779,219.7779,3367.0
2023-01-18 10:55:00,232.52,232.78,232.23,232.51,10469.0,219.674,219.9196,219.4,219.6646,10469.0
2023-01-18 11:00:00,232.53,232.82,232.33,232.39,5770.0,219.6835,219.9574,219.4945,219.5512,5770.0
2023-01-18 11:05:00,232.25,232.32,231.57,231.59,12284.0,219.4189,219.4851,218.7765,218.7954,12284.0
2023-01-18 11:10:00,231.61,231.61,231.27,231.53,4945.0,218.8143,218.8143,218.4931,218.7387,4945.0
2023-01-18 11:15:00,231.47,231.47,231.12,231.4,5714.0,218.682,218.682,218.3514,218.6159,5714.0
2023-01-18 11:20:00,231.34,231.36,230.97,230.97,2865.0,218.5592,218.5781,218.2096,218.2096,2865.0
2023-01-18 11:25:00,231.04,231.38,230.94,230.94,8102.0,218.2758,218.597,218.1813,218.1813,8102.0
2023-01-18 11:30:00,231.04,231.07,230.79,231.02,3945.0,218.2758,218.3041,218.0396,218.2569,3945.0
2023-01-18 11:35:00,230.79,231.04,230.75,230.81,1760.0,218.0396,218.2758,218.0018,218.0585,1760.0
2023-01-18 11:40:00,230.81,230.93,230.68,230.85,2597.0,218.0585,218.1719,217.9357,218.0963,2597.0
2023-01-18 11:45:00,230.93,231.0,230.68,231.0,2906.0,218.1719,218.238,217.9357,218.238,2906.0
2023-01-18 11:50:00,231.02,231.04,230.47,230.5,4571.0,218.2569,218.2758,217.7373,217.7656,4571.0
2023-01-18 11:55:00,230.58,230.97,230.4,230.97,2451.0,217.8412,218.2096,217.6711,218.2096,2451.0
2023-01-18 12:00:00,230.87,230.87,230.48,230.55,2640.0,218.1152,218.1152,217.7467,217.8128,2640.0
2023-01-18 12:05:00,230.61,230.64,230.22,230.23,6122.0,217.8695,217.8979,217.5011,217.5105,6122.0
2023-01-18 12:10:00,230.13,230.46,230.13,230.46,2081.0,217.4161,217.7278,217.4161,217.7278,2081.0
2023-01-18 12:15:00,230.53,230.53,230.15,230.26,7447.0,217.794,217.794,217.4349,217.5389,7447.0
2023-01-18 12:20:00,230.29,230.29,230.1,230.18,1500.0,217.5672,217.5672,217.3877,217.4633,1500.0
2023-01-18 12:25:00,230.08,230.08,229.77,229.77,2217.0,217.3688,217.3688,217.0759,217.0759,2217.0
2023-01-18 12:30:00,229.65,229.88,229.6,229.88,2623.0,216.9626,217.1799,216.9153,217.1799,2623.0
2023-01-18 12:35:00,229.86,230.21,229.85,229.99,3049.0,217.161,217.4916,217.1515,217.2838,3049.0
2023-01-18 12:40:00,229.99,230.49,229.95,230.12,3382.0,217.2838,217.7562,217.246,217.4066,3382.0
2023-01-18 12:45:00,229.98,230.1,229.95,230.06,1900.0,217.2743,217.3877,217.246,217.3499,1900.0
2023-01-18 12:50:00,230.06,230.11,229.62,229.67,3516.0,217.3499,217.3972,216.9342,216.9815,3516.0
2023-01-18 12:55:00,229.66,229.99,229.66,229.76,2202.0,216.972,217.2838,216.972,217.0665,2202.0
2023-01-18 13:00:00,229.78,229.87,229.5,229.5,3416.0,217.0854,217.1704,216.8209,216.8209,3416.0
2023-01-18 13:05:00,229.51,229.51,229.27,229.5,2448.0,216.8303,216.8303,216.6036,216.8209,2448.0
2023-01-18 13:10:00,229.4,229.47,229.22,229.34,2706.0,216.7264,216.7925,216.5563,216.6697,2706.0
2023-01-18 13:15:00,229.4,229.44,229.15,229.28,3026.0,216.7264,216.7642,216.4902,216.613,3026.0
2023-01-18 13:20:00,229.18,229.25,229.09,229.21,1200.0,216.5185,216.5847,216.4335,216.5469,1200.0
2023-01-18 13:25:00,229.26,229.63,229.26,229.63,5758.0,216.5941,216.9437,216.5941,216.9437,5758.0
2023-01-18 13:30:00,229.62,229.86,229.58,229.58,3305.0,216.9342,217.161,216.8964,216.8964,3305.0
2023-01-18 13:35:00,229.54,229.78,229.52,229.7,4809.0,216.8586,217.0854,216.8398,217.0098,4809.0
2023-01-18 13:40:00,229.72,229.86,229.64,229.86,3325.0,217.0287,217.161,216.9531,217.161,3325.0
2023-01-18 13:45:00,229.92,230.12,229.63,229.75,2400.0,217.2177,217.4066,216.9437,217.057,2400.0
2023-01-18 13:50:00,229.71,229.86,229.71,229.77,2309.0,217.0193,217.161,217.0193,217.0759,2309.0
2023-01-18 13:55:00,229.68,229.68,229.47,229.56,2220.0,216.9909,216.9909,216.7925,216.8775,2220.0
2023-01-18 14:00:00,229.54,229.63,229.34,229.5,2980.0,216.8586,216.9437,216.6697,216.8209,2980.0
2023-01-18 14:05:00,229.52,229.52,229.17,229.18,5264.0,216.8398,216.8398,216.5091,216.5185,5264.0
2023-01-18 14:10:00,229.12,229.33,229.12,229.29,2188.0,216.4619,216.6602,216.4619,216.6225,2188.0
2023-01-18 14:15:00,229.22,229.22,228.89,228.99,2378.0,216.5563,216.5563,216.2446,216.339,2378.0
2023-01-18 14:20:00,228.99,229.09,228.87,228.87,1861.0,216.339,216.4335,216.2257,216.2257,1861.0
2023-01-18 14:25:00,228.89,228.92,228.84,228.87,1310.0,216.2446,216.2729,216.1973,216.2257,1310.0
2023-01-18 14:30:00,228.92,229.16,228.88,229.09,2411.0,216.2729,216.4996,216.2351,216.4335,2411.0
2023-01-18 14:35:00,229.06,229.07,228.76,228.83,3757.0,216.4052,216.4146,216.1217,216.1879,3757.0
2023-01-18 14:40:00,228.81,228.9,228.66,228.82,2845.0,216.169,216.254,216.0273,216.1784,2845.0
2023-01-18 14:45:00,228.86,229.04,228.74,228.82,1576.0,216.2162,216.3863,216.1028,216.1784,1576.0
2023-01-18 14:50:00,228.85,228.85,228.62,228.63,2657.0,216.2068,216.2068,215.9895,215.9989,2657.0
2023-01-18 14:55:00,228.64,228.67,228.43,228.57,2111.0,216.0084,216.0367,215.81,215.9422,2111.0
2023-01-18 15:00:00,228.53,228.53,228.23,228.23,4001.0,215.9044,215.9044,215.621,215.621,4001.0
2023-01-18 15:05:00,228.18,228.35,228.09,228.3,4593.0,215.5738,215.7344,215.4888,215.6872,4593.0
2023-01-18 15:10:00,228.25,228.62,228.25,228.43,4221.0,215.6399,215.9895,215.6399,215.81,4221.0
2023-01-18 15:15:00,228.56,228.57,228.21,228.31,4008.0,215.9328,215.9422,215.6021,215.6966,4008.0
2023-01-18 15:20:00,228.37,228.69,228.37,228.48,6569.0,215.7533,216.0556,215.7533,215.8572,6569.0
2023-01-18 15:25:00,228.42,228.48,228.03,228.03,4416.0,215.8005,215.8572,215.4321,215.4321,4416.0
2023-01-18 15:30:00,228.04,228.25,227.75,227.77,13678.0,215.4415,215.6399,215.1675,215.1864,13678.0
2023-01-18 15:35:00,227.82,227.88,227.56,227.59,6035.0,215.2337,215.2904,214.988,215.0164,6035.0
2023-01-18 15:40:00,227.6,227.62,227.19,227.38,6293.0,215.0258,215.0447,214.6385,214.818,6293.0
2023-01-18 15:45:00,227.32,227.54,227.15,227.22,11840.0,214.7613,214.9691,214.6007,214.6668,11840.0
2023-01-18 15:50:00,227.14,227.6,227.11,227.5,16559.0,214.5912,215.0258,214.5629,214.9314,16559.0
2023-01-18 15:55:00,227.59,227.8,227.34,227.8,52872.0,215.0164,215.2148,214.7802,215.2148,52872.0
2023-01-19 09:30:00,227.41,227.41,226.19,226.72,17986.0,214.8463,214.8463,213.6937,214.1944,17986.0
2023-01-19 09:35:00,226.8,227.18,226.5,226.9,5102.0,214.27,214.629,213.9866,214.3645,5102.0
2023-01-19 09:40:00,226.98,227.37,226.16,226.35,11099.0,214.4401,214.8085,213.6654,213.8449,11099.0
2023-01-19 09:45:00,226.46,226.69,226.1,226.1,6613.0,213.9488,214.1661,213.6087,213.6087,6613.0
2023-01-19 09:50:00,226.16,226.19,225.33,225.34,4700.0,213.6654,213.6937,212.8812,212.8907,4700.0
2023-01-19 09:55:00,225.35,225.63,225.11,225.27,8269.0,212.9001,213.1647,212.6734,212.8246,8269.0
2023-01-19 10:00:00,225.22,226.0,225.21,225.68,3670.0,212.7773,213.5142,212.7679,213.2119,3670.0
2023-01-19 10:05:00,225.65,225.86,225.5,225.66,4093.0,213.1836,213.382,213.0418,213.193,4093.0
2023-01-19 10:10:00,225.53,225.55,224.62,224.78,7129.0,213.0702,213.0891,212.2105,212.3616,7129.0
2023-01-19 10:15:00,224.83,225.58,224.73,225.42,5580.0,212.4089,213.1174,212.3144,212.9663,5580.0
2023-01-19 10:20:00,225.38,225.49,225.16,225.26,7400.0,212.9285,213.0324,212.7206,212.8151,7400.0
2023-01-19 10:25:00,225.4,225.41,224.91,225.28,8893.0,212.9474,212.9568,212.4844,212.834,8893.0
2023-01-19 10:30:00,225.12,225.12,224.73,224.73,31717.0,212.6828,212.6828,212.3144,212.3144,31717.0
2023-01-19 10:35:00,224.73,224.87,223.87,223.87,10749.0,212.3144,212.4466,211.5019,211.5019,10749.0
2023-01-19 10:40:00,223.95,224.33,223.94,224.2,8670.0,211.5775,211.9365,211.568,211.8137,8670.0
2023-01-19 10:45:00,224.17,224.41,224.05,224.34,3229.0,211.7853,212.0121,211.672,211.9459,3229.0
2023-01-19 10:50:00,224.42,224.42,224.04,224.09,3427.0,212.0215,212.0215,211.6625,211.7097,3427.0
2023-01-19 10:55:00,224.03,224.37,223.86,224.37,8842.0,211.6531,211.9743,211.4924,211.9743,8842.0
2023-01-19 11:00:00,224.56,224.56,224.05,224.09,7002.0,212.1538,212.1538,211.672,211.7097,7002.0
2023-01-19 11:05:00,224.07,224.44,224.01,224.15,7388.0,211.6908,212.0404,211.6342,211.7664,7388.0
2023-01-19 11:10:00,224.2,224.47,223.96,224.0,13868.0,211.8137,212.0687,211.5869,211.6247,13868.0
2023-01-19 11:15:00,224.15,224.3,224.02,224.03,2176.0,211.7664,211.9081,211.6436,211.6531,2176.0
2023-01-19 11:20:00,224.02,224.13,223.84,224.11,4034.0,211.6436,211.7475,211.4736,211.7286,4034.0
2023-01-19 11:25:00,224.17,224.17,223.48,223.59,10529.0,211.7853,211.7853,211.1334,211.2374,10529.0
2023-01-19 11:30:00,223.5,223.94,223.5,223.79,5215.0,211.1523,211.568,211.1523,211.4263,5215.0
2023-01-19 11:35:00,223.59,223.69,223.47,223.5,3516.0,211.2374,211.3318,211.124,211.1523,3516.0
2023-01-19 11:40:00,223.63,223.71,223.1,223.23,7464.0,211.2752,211.3507,210.7744,210.8973,7464.0
2023-01-19 11:45:00,223.17,223.23,222.84,223.01,8024.0,210.8406,210.8973,210.5288,210.6894,8024.0
2023-01-19 11:50:00,223.04,223.04,222.78,222.81,5619.0,210.7178,210.7178,210.4721,210.5005,5619.0
2023-01-19 11:55:00,222.81,223.0,222.61,222.73,13106.0,210.5005,210.68,210.3115,210.4249,13106.0
2023-01-19 12:00:00,222.86,223.17,222.82,222.96,28560.0,210.5477,210.8406,210.5099,210.6422,28560.0
2023-01-19 12:05:00,222.92,222.92,222.44,222.49,9699.0,210.6044,210.6044,210.1509,210.1981,9699.0
2023-01-19 12:10:00,222.45,222.66,222.23,222.66,11619.0,210.1603,210.3587,209.9525,210.3587,11619.0
2023-01-19 12:15:00,222.7,222.94,222.41,222.41,9911.0,210.3965,210.6233,210.1226,210.1226,9911.0
2023-01-19 12:20:00,222.41,222.46,221.8,221.81,11299.0,210.1226,210.1698,209.5463,209.5557,11299.0
2023-01-19 12:25:00,221.8,221.92,221.44,221.6,11680.0,209.5463,209.6596,209.2061,209.3573,11680.0
2023-01-19 12:30:00,221.59,221.72,221.41,221.52,6384.0,209.3479,209.4707,209.1778,209.2817,6384.0
2023-01-19 12:35:00,221.53,221.57,221.32,221.32,8677.0,209.2912,209.329,209.0928,209.0928,8677.0
2023-01-19 12:40:00,221.34,221.51,221.26,221.5,18461.0,209.1117,209.2723,209.0361,209.2628,18461.0
2023-01-19 12:45:00,221.49,221.98,221.48,221.6,7145.0,209.2534,209.7163,209.2439,209.3573,7145.0
2023-01-19 12:50:00,221.64,221.64,221.39,221.46,5215.0,209.3951,209.3951,209.1589,209.225,5215.0
2023-01-19 12:55:00,221.39,221.74,221.19,221.71,10900.0,209.1589,209.4896,208.97,209.4612,10900.0
2023-01-19 13:00:00,221.77,221.91,221.4,221.91,7407.0,209.5179,209.6502,209.1684,209.6502,7407.0
2023-01-19 13:05:00,221.93,222.28,221.68,222.14,10229.0,209.6691,209.9997,209.4329,209.8675,10229.0
2023-01-19 13:10:00,222.05,222.31,221.72,222.27,4974.0,209.7824,210.0281,209.4707,209.9903,4974.0
2023-01-19 13:15:00,222.27,222.51,222.0,222.33,8756.0,209.9903,210.217,209.7352,210.047,8756.0
2023-01-19 13:20:00,222.31,222.75,222.24,222.66,6355.0,210.0281,210.4438,209.9619,210.3587,6355.0
2023-01-19 13:25:00,222.63,222.73,222.43,222.67,3709.0,210.3304,210.4249,210.1415,210.3682,3709.0
2023-01-19 13:30:00,222.57,222.74,222.29,222.38,4903.0,210.2737,210.4343,210.0092,210.0942,4903.0
2023-01-19 13:35:00,222.43,222.69,222.42,222.65,4240.0,210.1415,210.3871,210.132,210.3493,4240.0
2023-01-19 13:40:00,222.77,222.91,222.38,222.47,4239.0,210.4627,210.5949,210.0942,210.1792,4239.0
2023-01-19 13:45:00,222.41,222.46,222.15,222.18,2501.0,210.1226,210.1698,209.8769,209.9053,2501.0
2023-01-19 13:50:00,222.24,222.24,221.94,221.95,4275.0,209.9619,209.9619,209.6785,209.688,4275.0
2023-01-19 13:55:00,221.92,222.27,221.91,222.27,4235.0,209.6596,209.9903,209.6502,209.9903,4235.0
2023-01-19 14:00:00,222.28,222.37,221.87,222.01,2937.0,209.9997,210.0848,209.6124,209.7447,2937.0
2023-01-19 14:05:00,222.11,222.11,221.52,221.56,6120.0,209.8391,209.8391,209.2817,209.3195,6120.0
2023-01-19 14:10:00,221.57,222.06,221.48,221.92,17354.0,209.329,209.7919,209.2439,209.6596,17354.0
2023-01-19 14:15:00,221.86,222.06,221.76,221.86,5946.0,209.6029,209.7919,209.5085,209.6029,5946.0
2023-01-19 14:20:00,221.87,222.5,221.86,222.5,18544.0,209.6124,210.2076,209.6029,210.2076,18544.0
2023-01-19 14:25:00,222.42,222.42,222.24,222.24,3290.0,210.132,210.132,209.9619,209.9619,3290.0
2023-01-19 14:30:00,222.25,222.64,222.14,222.61,6399.0,209.9714,210.3398,209.8675,210.3115,6399.0
2023-01-19 14:35:00,222.59,222.72,222.53,222.6,9056.0,210.2926,210.4154,210.2359,210.3021,9056.0
2023-01-19 14:40:00,222.6,222.7,222.47,222.59,5636.0,210.3021,210.3965,210.1792,210.2926,5636.0
2023-01-19 14:45:00,222.62,222.65,222.24,222.24,5371.0,210.321,210.3493,209.9619,209.9619,5371.0
2023-01-19 14:50:00,222.22,222.31,222.15,222.15,6319.0,209.9431,210.0281,209.8769,209.8769,6319.0
2023-01-19 14:55:00,222.19,222.52,222.19,222.47,7128.0,209.9147,210.2265,209.9147,210.1792,7128.0
2023-01-19 15:00:00,222.5,222.77,222.5,222.58,4582.0,210.2076,210.4627,210.2076,210.2832,4582.0
2023-01-19 15:05:00,222.59,222.6,221.76,221.77,6237.0,210.2926,210.3021,209.5085,209.5179,6237.0
2023-01-19 15:10:00,221.8,222.0,221.73,221.94,5860.0,209.5463,209.7352,209.4801,209.6785,5860.0
2023-01-19 15:15:00,221.93,222.0,221.77,221.86,5655.0,209.6691,209.7352,209.5179,209.6029,5655.0
2023-01-19 15:20:00,221.8,221.81,221.49,221.55,33418.0,209.5463,209.5557,209.2534,209.3101,33418.0
2023-01-19 15:25:00,221.55,221.7,221.48,221.66,9329.0,209.3101,209.4518,209.2439,209.414,9329.0
2023-01-19 15:30:00,221.66,221.71,221.39,221.39,10029.0,209.414,209.4612,209.1589,209.1589,10029.0
2023-01-19 15:35:00,221.44,221.69,221.42,221.61,14130.0,209.2061,209.4423,209.1873,209.3668,14130.0
2023-01-19 15:40:00,221.6,221.6,221.23,221.26,20768.0,209.3573,209.3573,209.0077,209.0361,20768.0
2023-01-19 15:45:00,221.29,221.32,221.11,221.22,25607.0,209.0644,209.0928,208.8944,208.9983,25607.0
2023-01-19 15:50:00,221.22,221.36,220.63,220.86,38789.0,208.9983,209.1306,208.4409,208.6582,38789.0
2023-01-19 15:55:00,220.81,221.06,220.4,220.99,70366.0,208.611,208.8471,208.2236,208.781,70366.0
2023-01-20 09:30:00,221.85,222.03,219.95,220.11,106182.0,209.5935,209.7636,207.7985,207.9496,106182.0
2023-01-20 09:35:00,220.09,220.74,220.09,220.52,9075.0,207.9307,208.5448,207.9307,208.337,9075.0
2023-01-20 09:40:00,220.62,221.31,220.42,221.15,6760.0,208.4314,209.0833,208.2425,208.9322,6760.0
2023-01-20 09:45:00,221.23,221.82,221.01,221.6,14560.0,209.0077,209.5652,208.7999,209.3573,14560.0
2023-01-20 09:50:00,221.59,221.69,221.27,221.38,7881.0,209.3479,209.4423,209.0455,209.1495,7881.0
2023-01-20 09:55:00,221.31,222.0,221.31,221.36,5075.0,209.0833,209.7352,209.0833,209.1306,5075.0
2023-01-20 10:00:00,221.53,222.2,221.53,222.06,1947.0,209.2912,209.9242,209.2912,209.7919,1947.0
2023-01-20 10:05:00,222.06,223.02,222.05,222.92,10033.0,209.7919,210.6989,209.7824,210.6044,10033.0
2023-01-20 10:10:00,223.02,223.02,222.31,222.32,6559.0,210.6989,210.6989,210.0281,210.0375,6559.0
2023-01-20 10:15:00,222.19,222.21,221.77,221.89,3801.0,209.9147,209.9336,209.5179,209.6313,3801.0
2023-01-20 10:20:00,221.97,222.3,221.81,222.18,6614.0,209.7069,210.0186,209.5557,209.9053,6614.0
2023-01-20 10:25:00,222.39,222.7,222.39,222.56,1900.0,210.1037,210.3965,210.1037,210.2643,1900.0
2023-01-20 10:30:00,222.58,222.8,222.54,222.71,5433.0,210.2832,210.491,210.2454,210.406,5433.0
2023-01-20 10:35:00,222.66,222.91,222.65,222.75,3938.0,210.3587,210.5949,210.3493,210.4438,3938.0
2023-01-20 10:40:00,222.77,223.05,222.71,222.86,9416.0,210.4627,210.7272,210.406,210.5477,9416.0
2023-01-20 10:45:00,222.84,223.31,222.79,223.27,11069.0,210.5288,210.9728,210.4816,210.935,11069.0
2023-01-20 10:50:00,223.24,223.52,223.09,223.48,9329.0,210.9067,211.1712,210.765,211.1334,9329.0
2023-01-20 10:55:00,223.49,223.95,223.44,223.73,7316.0,211.1429,211.5775,211.0957,211.3696,7316.0
2023-01-20 11:00:00,223.76,224.19,223.63,224.03,4679.0,211.398,211.8042,211.2752,211.6531,4679.0
2023-01-20 11:05:00,223.99,224.0,223.58,223.66,7007.0,211.6153,211.6247,211.2279,211.3035,7007.0
2023-01-20 11:10:00,223.65,223.99,223.61,223.61,8221.0,211.2941,211.6153,211.2563,211.2563,8221.0
2023-01-20 11:15:00,223.66,223.79,223.19,223.26,12857.0,211.3035,211.4263,210.8595,210.9256,12857.0
2023-01-20 11:20:00,223.27,223.55,223.04,223.27,7956.0,210.935,211.1996,210.7178,210.935,7956.0
2023-01-20 11:25:00,223.3,223.41,223.16,223.24,7334.0,210.9634,211.0673,210.8311,210.9067,7334.0
2023-01-20 11:30:00,223.31,223.37,223.13,223.28,4500.0,210.9728,211.0295,210.8028,210.9445,4500.0
2023-01-20 11:35:00,223.29,223.29,222.86,222.9,3326.0,210.9539,210.9539,210.5477,210.5855,3326.0
2023-01-20 11:40:00,222.87,223.13,222.82,223.06,6224.0,210.5571,210.8028,210.5099,210.7366,6224.0
2023-01-20 11:45:00,223.05,223.33,223.05,223.25,7145.0,210.7272,210.9917,210.7272,210.9161,7145.0
2023-01-20 11:50:00,223.2,223.5,223.2,223.38,2622.0,210.8689,211.1523,210.8689,211.039,2622.0
2023-01-20 11:55:00,223.37,223.46,223.3,223.39,2645.0,211.0295,211.1145,210.9634,211.0484,2645.0
2023-01-20 12:00:00,223.48,223.59,223.47,223.56,908.0,211.1334,211.2374,211.124,211.209,908.0
2023-01-20 12:05:00,223.61,223.67,223.47,223.56,1935.0,211.2563,211.3129,211.124,211.209,1935.0
2023-01-20 12:10:00,223.43,223.56,223.39,223.54,4293.0,211.0862,211.209,211.0484,211.1901,4293.0
2023-01-20 12:15:00,223.53,223.57,223.4,223.43,2328.0,211.1807,211.2185,211.0579,211.0862,2328.0
2023-01-20 12:20:00,223.43,223.53,223.32,223.53,2622.0,211.0862,211.1807,210.9823,211.1807,2622.0
2023-01-20 12:25:00,223.56,223.64,223.48,223.51,2042.0,211.209,211.2846,211.1334,211.1618,2042.0
2023-01-20 12:30:00,223.47,223.47,223.21,223.46,2441.0,211.124,211.124,210.8784,211.1145,2441.0
2023-01-20 12:35:00,223.4,223.53,223.33,223.53,2201.0,211.0579,211.1807,210.9917,211.1807,2201.0
2023-01-20 12:40:00,223.5,223.53,223.47,223.48,1442.0,211.1523,211.1807,211.124,211.1334,1442.0
2023-01-20 12:45:00,223.37,223.48,223.36,223.36,900.0,211.0295,211.1334,211.0201,211.0201,900.0
2023-01-20 12:50:00,223.38,223.56,223.34,223.34,2648.0,211.039,211.209,211.0012,211.0012,2648.0
2023-01-20 12:55:00,223.12,223.12,222.73,222.97,2738.0,210.7933,210.7933,210.4249,210.6516,2738.0
2023-01-20 13:00:00,223.18,223.24,222.98,222.99,1842.0,210.85,210.9067,210.6611,210.6705,1842.0
2023-01-20 13:05:00,223.05,223.29,223.05,223.06,2245.0,210.7272,210.9539,210.7272,210.7366,2245.0
2023-01-20 13:10:00,223.02,223.09,222.7,222.94,9480.0,210.6989,210.765,210.3965,210.6233,9480.0
2023-01-20 13:15:00,222.93,222.93,222.56,222.56,900.0,210.6138,210.6138,210.2643,210.2643,900.0
2023-01-20 13:20:00,222.46,222.82,222.46,222.81,4054.0,210.1698,210.5099,210.1698,210.5005,4054.0
2023-01-20 13:25:00,222.85,222.95,222.68,222.88,4129.0,210.5382,210.6327,210.3776,210.5666,4129.0
2023-01-20 13:30:00,222.85,223.33,222.85,223.16,1790.0,210.5382,210.9917,210.5382,210.8311,1790.0
2023-01-20 13:35:00,223.11,223.52,223.1,223.34,5885.0,210.7839,211.1712,210.7744,211.0012,5885.0
2023-01-20 13:40:00,223.34,223.49,223.34,223.43,3148.0,211.0012,211.1429,211.0012,211.0862,3148.0
2023-01-20 13:45:00,223.48,223.58,223.23,223.53,6055.0,211.1334,211.2279,210.8973,211.1807,6055.0
2023-01-20 13:50:00,223.6,223.62,223.28,223.28,3366.0,211.2468,211.2657,210.9445,210.9445,3366.0
2023-01-20 13:55:00,223.37,223.44,223.31,223.41,4013.0,211.0295,211.0957,210.9728,211.0673,4013.0
2023-01-20 14:00:00,223.38,223.4,223.3,223.34,812.0,211.039,211.0579,210.9634,211.0012,812.0
2023-01-20 14:05:00,223.5,223.62,223.41,223.62,7590.0,211.1523,211.2657,211.0673,211.2657,7590.0
2023-01-20 14:10:00,223.82,223.84,223.76,223.76,1700.0,211.4547,211.4736,211.398,211.398,1700.0
2023-01-20 14:15:00,223.81,223.94,223.7,223.7,2176.0,211.4452,211.568,211.3413,211.3413,2176.0
2023-01-20 14:20:00,223.66,223.98,223.66,223.95,1668.0,211.3035,211.6058,211.3035,211.5775,1668.0
2023-01-20 14:25:00,223.9,224.11,223.86,224.05,1714.0,211.5302,211.7286,211.4924,211.672,1714.0
2023-01-20 14:30:00,224.06,224.26,224.02,224.13,5562.0,211.6814,211.8704,211.6436,211.7475,5562.0
2023-01-20 14:35:00,224.07,224.15,223.95,224.15,1676.0,211.6908,211.7664,211.5775,211.7664,1676.0
2023-01-20 14:40:00,224.15,224.2,224.02,224.02,12052.0,211.7664,211.8137,211.6436,211.6436,12052.0
2023-01-20 14:45:00,224.1,224.17,223.94,223.94,2164.0,211.7192,211.7853,211.568,211.568,2164.0
2023-01-20 14:50:00,223.8,224.04,223.79,223.94,2039.0,211.4358,211.6625,211.4263,211.568,2039.0
2023-01-20 14:55:00,223.93,224.24,223.93,224.18,3187.0,211.5586,211.8515,211.5586,211.7948,3187.0
2023-01-20 15:00:00,224.29,224.49,224.29,224.48,3825.0,211.8987,212.0876,211.8987,212.0782,3825.0
2023-01-20 15:05:00,224.44,224.51,224.38,224.39,6968.0,212.0404,212.1065,211.9837,211.9932,6968.0
2023-01-20 15:10:00,224.38,224.72,224.34,224.72,4240.0,211.9837,212.3049,211.9459,212.3049,4240.0
2023-01-20 15:15:00,224.74,225.27,224.74,225.11,5019.0,212.3238,212.8246,212.3238,212.6734,5019.0
2023-01-20 15:20:00,225.1,225.15,224.84,224.98,7546.0,212.6639,212.7112,212.4183,212.5506,7546.0
2023-01-20 15:25:00,225.03,225.29,225.02,225.22,5174.0,212.5978,212.8434,212.5884,212.7773,5174.0
2023-01-20 15:30:00,225.19,225.27,225.06,225.06,9179.0,212.749,212.8246,212.6262,212.6262,9179.0
2023-01-20 15:35:00,225.0,225.26,224.76,225.22,8414.0,212.5695,212.8151,212.3427,212.7773,8414.0
2023-01-20 15:40:00,225.16,225.49,225.08,225.23,8243.0,212.7206,213.0324,212.645,212.7868,8243.0
2023-01-20 15:45:00,225.16,225.43,225.11,225.43,9465.0,212.7206,212.9757,212.6734,212.9757,9465.0
2023-01-20 15:50:00,225.38,226.23,225.38,226.23,42352.0,212.9285,213.7315,212.9285,213.7315,42352.0
2023-01-20 15:55:00,226.24,226.43,226.06,226.14,65929.0,213.741,213.9205,213.5709,213.6465,65929.0
2023-01-23 09:30:00,226.31,226.98,225.71,226.09,8767.0,213.8071,214.4401,213.2402,213.5992,8767.0
2023-01-23 09:35:00,226.24,226.32,225.2,225.75,4243.0,213.741,213.8165,212.7584,213.278,4243.0
2023-01-23 09:40:00,225.78,226.53,225.78,226.53,6017.0,213.3064,214.0149,213.3064,214.0149,6017.0
2023-01-23 09:45:00,226.46,226.56,225.98,226.21,5646.0,213.9488,214.0433,213.4953,213.7126,5646.0
2023-01-23 09:50:00,226.53,226.64,226.2,226.26,1182.0,214.0149,214.1189,213.7032,213.7599,1182.0
2023-01-23 09:55:00,226.37,226.52,226.18,226.37,2551.0,213.8638,214.0055,213.6843,213.8638,2551.0
2023-01-23 10:00:00,226.42,226.71,226.41,226.49,3808.0,213.911,214.185,213.9016,213.9771,3808.0
2023-01-23 10:05:00,226.39,226.75,226.36,226.75,1200.0,213.8827,214.2228,213.8543,214.2228,1200.0
2023-01-23 10:10:00,226.7,227.33,226.68,227.22,2472.0,214.1755,214.7707,214.1567,214.6668,2472.0
2023-01-23 10:15:00,227.43,227.6,227.43,227.48,1096.0,214.8652,215.0258,214.8652,214.9125,1096.0
2023-01-23 10:20:00,227.34,227.58,227.25,227.58,1578.0,214.7802,215.0069,214.6952,215.0069,1578.0
2023-01-23 10:25:00,227.63,227.63,227.41,227.41,1513.0,215.0542,215.0542,214.8463,214.8463,1513.0
2023-01-23 10:30:00,227.56,227.8,227.56,227.77,1687.0,214.988,215.2148,214.988,215.1864,1687.0
2023-01-23 10:35:00,227.71,227.98,227.71,227.98,637.0,215.1297,215.3848,215.1297,215.3848,637.0
2023-01-23 10:40:00,227.99,228.24,227.63,227.77,4856.0,215.3943,215.6305,215.0542,215.1864,4856.0
2023-01-23 10:45:00,227.83,228.06,227.76,228.02,1337.0,215.2431,215.4604,215.177,215.4226,1337.0
2023-01-23 10:50:00,227.93,228.22,227.91,228.22,1176.0,215.3376,215.6116,215.3187,215.6116,1176.0
2023-01-23 10:55:00,228.12,228.5,228.11,228.43,5219.0,215.5171,215.8761,215.5076,215.81,5219.0
2023-01-23 11:00:00,228.48,229.12,228.48,229.09,2450.0,215.8572,216.4619,215.8572,216.4335,2450.0
2023-01-23 11:05:00,229.09,229.35,228.96,229.17,10102.0,216.4335,216.6791,216.3107,216.5091,10102.0
2023-01-23 11:10:00,229.44,229.47,229.17,229.24,7965.0,216.7642,216.7925,216.5091,216.5752,7965.0
2023-01-23 11:15:00,229.24,229.55,229.2,229.55,2332.0,216.5752,216.8681,216.5374,216.8681,2332.0
2023-01-23 11:20:00,229.55,229.62,229.34,229.45,2327.0,216.8681,216.9342,216.6697,216.7736,2327.0
2023-01-23 11:25:00,229.41,229.41,229.02,229.02,1267.0,216.7358,216.7358,216.3674,216.3674,1267.0
2023-01-23 11:30:00,229.01,229.33,228.96,229.23,1564.0,216.3579,216.6602,216.3107,216.5658,1564.0
2023-01-23 11:35:00,229.05,229.21,228.85,229.15,1787.0,216.3957,216.5469,216.2068,216.4902,1787.0
2023-01-23 11:40:00,229.16,229.25,229.04,229.25,1339.0,216.4996,216.5847,216.3863,216.5847,1339.0
2023-01-23 11:45:00,229.26,229.43,229.22,229.22,1786.0,216.5941,216.7547,216.5563,216.5563,1786.0
2023-01-23 11:50:00,229.08,229.15,229.01,229.14,1339.0,216.4241,216.4902,216.3579,216.4807,1339.0
2023-01-23 11:55:00,229.14,229.27,228.99,229.27,1560.0,216.4807,216.6036,216.339,216.6036,1560.0
2023-01-23 12:00:00,229.2,229.2,229.03,229.03,1446.0,216.5374,216.5374,216.3768,216.3768,1446.0
2023-01-23 12:05:00,229.03,229.1,228.48,228.53,3020.0,216.3768,216.443,215.8572,215.9044,3020.0
2023-01-23 12:10:00,228.53,228.63,228.53,228.6,500.0,215.9044,215.9989,215.9044,215.9706,500.0
2023-01-23 12:15:00,228.7,228.97,228.7,228.97,1500.0,216.0651,216.3201,216.0651,216.3201,1500.0
2023-01-23 12:20:00,229.04,229.1,228.86,229.03,1903.0,216.3863,216.443,216.2162,216.3768,1903.0
2023-01-23 12:25:00,229.0,229.27,228.83,229.26,1437.0,216.3485,216.6036,216.1879,216.5941,1437.0
2023-01-23 12:30:00,229.17,229.41,229.17,229.37,1753.0,216.5091,216.7358,216.5091,216.698,1753.0
2023-01-23 12:35:00,229.38,229.55,229.38,229.55,1496.0,216.7075,216.8681,216.7075,216.8681,1496.0
2023-01-23 12:40:00,229.56,229.61,229.46,229.58,2780.0,216.8775,216.9248,216.7831,216.8964,2780.0
2023-01-23 12:45:00,229.42,229.52,229.3,229.48,1629.0,216.7453,216.8398,216.6319,216.802,1629.0
2023-01-23 12:50:00,229.39,229.72,229.32,229.67,4868.0,216.7169,217.0287,216.6508,216.9815,4868.0
2023-01-23 12:55:00,229.59,229.78,229.46,229.75,2086.0,216.9059,217.0854,216.7831,217.057,2086.0
2023-01-23 13:00:00,229.79,229.88,229.71,229.76,1110.0,217.0948,217.1799,217.0193,217.0665,1110.0
2023-01-23 13:05:00,229.75,229.94,229.69,229.85,2462.0,217.057,217.2365,217.0004,217.1515,2462.0
2023-01-23 13:10:00,229.89,230.04,229.78,230.04,1762.0,217.1893,217.331,217.0854,217.331,1762.0
2023-01-23 13:15:00,230.0,230.02,229.93,229.93,1314.0,217.2932,217.3121,217.2271,217.2271,1314.0
2023-01-23 13:20:00,229.96,230.09,229.79,229.79,1625.0,217.2554,217.3783,217.0948,217.0948,1625.0
2023-01-23 13:25:00,229.92,229.92,229.82,229.9,3256.0,217.2177,217.2177,217.1232,217.1988,3256.0
2023-01-23 13:30:00,229.92,230.04,229.77,229.78,700.0,217.2177,217.331,217.0759,217.0854,700.0
2023-01-23 13:35:00,229.83,230.15,229.83,230.15,4184.0,217.1326,217.4349,217.1326,217.4349,4184.0
2023-01-23 13:40:00,230.22,230.27,230.08,230.23,3649.0,217.5011,217.5483,217.3688,217.5105,3649.0
2023-01-23 13:45:00,230.32,230.35,230.17,230.3,2130.0,217.5956,217.6239,217.4538,217.5767,2130.0
2023-01-23 13:50:00,230.26,230.32,229.98,230.0,2496.0,217.5389,217.5956,217.2743,217.2932,2496.0
2023-01-23 13:55:00,229.95,230.06,229.78,229.89,2049.0,217.246,217.3499,217.0854,217.1893,2049.0
2023-01-23 14:00:00,229.77,229.77,229.4,229.48,5082.0,217.0759,217.0759,216.7264,216.802,5082.0
2023-01-23 14:05:00,229.48,229.51,229.3,229.49,4319.0,216.802,216.8303,216.6319,216.8114,4319.0
2023-01-23 14:10:00,229.44,229.44,229.06,229.28,3065.0,216.7642,216.7642,216.4052,216.613,3065.0
2023-01-23 14:15:00,229.19,229.19,228.99,229.11,2916.0,216.528,216.528,216.339,216.4524,2916.0
2023-01-23 14:20:00,228.96,229.1,228.94,228.97,2544.0,216.3107,216.443,216.2918,216.3201,2544.0
2023-01-23 14:25:00,228.95,228.95,228.4,228.43,2870.0,216.3012,216.3012,215.7816,215.81,2870.0
2023-01-23 14:30:00,228.43,228.75,228.43,228.55,8522.0,215.81,216.1123,215.81,215.9233,8522.0
2023-01-23 14:35:00,228.47,228.47,228.21,228.21,3135.0,215.8478,215.8478,215.6021,215.6021,3135.0
2023-01-23 14:40:00,228.21,228.23,227.77,228.16,15026.0,215.6021,215.621,215.1864,215.5549,15026.0
2023-01-23 14:45:00,228.18,228.18,227.62,227.73,2760.0,215.5738,215.5738,215.0447,215.1486,2760.0
2023-01-23 14:50:00,227.59,227.64,227.14,227.21,11269.0,215.0164,215.0636,214.5912,214.6574,11269.0
2023-01-23 14:55:00,227.28,227.56,227.12,227.39,20339.0,214.7235,214.988,214.5723,214.8274,20339.0
2023-01-23 15:00:00,227.38,227.55,227.3,227.43,4080.0,214.818,214.9786,214.7424,214.8652,4080.0
2023-01-23 15:05:00,227.38,227.71,227.33,227.69,3701.0,214.818,215.1297,214.7707,215.1109,3701.0
2023-01-23 15:10:00,227.79,228.19,227.79,228.1,3839.0,215.2053,215.5832,215.2053,215.4982,3839.0
2023-01-23 15:15:00,227.97,228.08,227.84,227.87,4310.0,215.3754,215.4793,215.2526,215.2809,4310.0
2023-01-23 15:20:00,227.91,228.11,227.86,228.11,3201.0,215.3187,215.5076,215.2715,215.5076,3201.0
2023-01-23 15:25:00,228.07,228.07,227.7,227.98,7424.0,215.4699,215.4699,215.1203,215.3848,7424.0
2023-01-23 15:30:00,228.01,228.02,227.82,227.97,5307.0,215.4132,215.4226,215.2337,215.3754,5307.0
2023-01-23 15:35:00,227.98,228.35,227.91,228.23,4146.0,215.3848,215.7344,215.3187,215.621,4146.0
2023-01-23 15:40:00,228.23,228.63,228.07,228.63,5350.0,215.621,215.9989,215.4699,215.9989,5350.0
2023-01-23 15:45:00,228.66,228.83,228.57,228.75,8160.0,216.0273,216.1879,215.9422,216.1123,8160.0
2023-01-23 15:50:00,228.84,229.16,228.84,229.14,15431.0,216.1973,216.4996,216.1973,216.4807,15431.0
2023-01-23 15:55:00,229.12,229.22,228.85,228.95,30779.0,216.4619,216.5563,216.2068,216.3012,30779.0
2023-01-24 09:30:00,229.29,229.29,227.38,227.85,9504.0,216.6225,216.6225,214.818,215.262,9504.0
2023-01-24 09:35:00,227.51,227.81,227.27,227.28,3016.0,214.9408,215.2242,214.7141,214.7235,3016.0
2023-01-24 09:40:00,227.45,227.66,226.54,227.66,5869.0,214.8841,215.0825,214.0244,215.0825,5869.0
2023-01-24 09:45:00,227.5,228.44,227.16,228.44,4929.0,214.9314,215.8194,214.6101,215.8194,4929.0
2023-01-24 09:50:00,228.21,228.27,227.99,228.15,5431.0,215.6021,215.6588,215.3943,215.5454,5431.0
2023-01-24 09:55:00,228.27,228.8,227.08,227.43,14083.0,215.6588,216.1595,214.5346,214.8652,14083.0
2023-01-24 10:00:00,227.32,227.57,227.32,227.54,2318.0,214.7613,214.9975,214.7613,214.9691,2318.0
2023-01-24 10:05:00,227.42,227.72,227.27,227.72,1456.0,214.8558,215.1392,214.7141,215.1392,1456.0
2023-01-24 10:10:00,227.99,228.05,227.72,228.01,525.0,215.3943,215.451,215.1392,215.4132,525.0
2023-01-24 10:15:00,228.19,228.51,227.79,227.79,3298.0,215.5832,215.8856,215.2053,215.2053,3298.0
2023-01-24 10:20:00,228.03,228.1,227.92,228.06,4666.0,215.4321,215.4982,215.3281,215.4604,4666.0
2023-01-24 10:25:00,228.06,228.32,228.05,228.28,3119.0,215.4604,215.706,215.451,215.6683,3119.0
2023-01-24 10:30:00,228.41,229.01,228.41,229.01,1001.0,215.7911,216.3579,215.7911,216.3579,1001.0
2023-01-24 10:35:00,228.77,228.8,228.69,228.79,1005.0,216.1312,216.1595,216.0556,216.1501,1005.0
2023-01-24 10:40:00,229.03,229.67,229.02,229.67,1075.0,216.3768,216.9815,216.3674,216.9815,1075.0
2023-01-24 10:45:00,229.66,229.66,229.47,229.65,1375.0,216.972,216.972,216.7925,216.9626,1375.0
2023-01-24 10:50:00,229.65,229.7,229.46,229.7,1013.0,216.9626,217.0098,216.7831,217.0098,1013.0
2023-01-24 10:55:00,229.67,229.89,229.67,229.78,2024.0,216.9815,217.1893,216.9815,217.0854,2024.0
2023-01-24 11:00:00,229.66,229.94,229.65,229.94,1616.0,216.972,217.2365,216.9626,217.2365,1616.0
2023-01-24 11:05:00,229.95,230.13,229.91,230.1,1504.0,217.246,217.4161,217.2082,217.3877,1504.0
2023-01-24 11:10:00,230.14,230.27,229.97,230.07,2438.0,217.4255,217.5483,217.2649,217.3594,2438.0
2023-01-24 11:15:00,230.01,230.03,229.87,229.87,1171.0,217.3027,217.3216,217.1704,217.1704,1171.0
2023-01-24 11:20:00,229.84,230.02,229.8,230.02,1108.0,217.1421,217.3121,217.1043,217.3121,1108.0
2023-01-24 11:25:00,229.91,230.27,229.86,230.26,2400.0,217.2082,217.5483,217.161,217.5389,2400.0
2023-01-24 11:30:00,230.28,230.31,230.01,230.03,3272.0,217.5578,217.5861,217.3027,217.3216,3272.0
2023-01-24 11:35:00,230.09,230.21,229.93,230.05,2495.0,217.3783,217.4916,217.2271,217.3405,2495.0
2023-01-24 11:40:00,229.98,230.02,229.83,230.02,650.0,217.2743,217.3121,217.1326,217.3121,650.0
2023-01-24 11:45:00,229.92,230.15,229.9,230.15,3931.0,217.2177,217.4349,217.1988,217.4349,3931.0
2023-01-24 11:50:00,230.17,230.52,230.17,230.33,2092.0,217.4538,217.7845,217.4538,217.605,2092.0
2023-01-24 11:55:00,230.39,230.39,230.07,230.07,1495.0,217.6617,217.6617,217.3594,217.3594,1495.0
2023-01-24 12:00:00,230.17,230.17,229.77,229.95,1580.0,217.4538,217.4538,217.0759,217.246,1580.0
2023-01-24 12:05:00,229.98,230.44,229.98,230.44,2703.0,217.2743,217.7089,217.2743,217.7089,2703.0
2023-01-24 12:10:00,230.67,230.68,230.54,230.54,761.0,217.9262,217.9357,217.8034,217.8034,761.0
2023-01-24 12:15:00,230.55,230.57,230.4,230.4,700.0,217.8128,217.8317,217.6711,217.6711,700.0
2023-01-24 12:20:00,230.43,230.46,230.34,230.46,2058.0,217.6995,217.7278,217.6144,217.7278,2058.0
2023-01-24 12:25:00,230.5,230.7,230.41,230.7,1968.0,217.7656,217.9546,217.6806,217.9546,1968.0
2023-01-24 12:30:00,230.59,230.7,230.59,230.63,400.0,217.8506,217.9546,217.8506,217.8884,400.0
2023-01-24 12:35:00,230.7,230.71,230.51,230.61,1551.0,217.9546,217.964,217.7751,217.8695,1551.0
2023-01-24 12:40:00,230.71,230.71,230.5,230.52,700.0,217.964,217.964,217.7656,217.7845,700.0
2023-01-24 12:45:00,230.53,230.64,230.53,230.54,616.0,217.794,217.8979,217.794,217.8034,616.0
2023-01-24 12:50:00,230.64,230.69,230.47,230.56,1946.0,217.8979,217.9451,217.7373,217.8223,1946.0
2023-01-24 12:55:00,230.69,230.78,230.69,230.69,1200.0,217.9451,218.0301,217.9451,217.9451,1200.0
2023-01-24 13:00:00,230.61,230.66,230.45,230.45,1344.0,217.8695,217.9168,217.7184,217.7184,1344.0
2023-01-24 13:05:00,230.5,230.57,230.49,230.56,475.0,217.7656,217.8317,217.7562,217.8223,475.0
2023-01-24 13:10:00,230.8,231.1,230.8,231.1,1785.0,218.049,218.3325,218.049,218.3325,1785.0
2023-01-24 13:15:00,231.05,231.15,230.9,231.15,1235.0,218.2852,218.3797,218.1435,218.3797,1235.0
2023-01-24 13:20:00,231.16,231.4,231.16,231.27,13814.0,218.3891,218.6159,218.3891,218.4931,13814.0
2023-01-24 13:25:00,231.25,231.53,231.25,231.53,6770.0,218.4742,218.7387,218.4742,218.7387,6770.0
2023-01-24 13:30:00,231.66,231.72,231.59,231.7,2025.0,218.8615,218.9182,218.7954,218.8993,2025.0
2023-01-24 13:35:00,231.67,231.73,231.54,231.72,7104.0,218.871,218.9277,218.7482,218.9182,7104.0
2023-01-24 13:40:00,231.72,232.0,231.67,231.85,5938.0,218.9182,219.1827,218.871,219.041,5938.0
2023-01-24 13:45:00,231.87,231.87,231.59,231.63,6846.0,219.0599,219.0599,218.7954,218.8332,6846.0
2023-01-24 13:50:00,231.51,231.57,231.12,231.57,13500.0,218.7198,218.7765,218.3514,218.7765,13500.0
2023-01-24 13:55:00,231.57,231.62,231.32,231.32,2997.0,218.7765,218.8237,218.5403,218.5403,2997.0
2023-01-24 14:00:00,231.31,231.31,230.67,230.85,6253.0,218.5309,218.5309,217.9262,218.0963,6253.0
2023-01-24 14:05:00,230.79,230.92,230.5,230.6,4785.0,218.0396,218.1624,217.7656,217.8601,4785.0
2023-01-24 14:10:00,230.5,230.71,230.48,230.5,5815.0,217.7656,217.964,217.7467,217.7656,5815.0
2023-01-24 14:15:00,230.47,230.6,230.29,230.45,4683.0,217.7373,217.8601,217.5672,217.7184,4683.0
2023-01-24 14:20:00,230.45,230.54,230.32,230.53,2604.0,217.7184,217.8034,217.5956,217.794,2604.0
2023-01-24 14:25:00,230.49,230.63,230.49,230.57,2497.0,217.7562,217.8884,217.7562,217.8317,2497.0
2023-01-24 14:30:00,230.57,230.89,230.57,230.89,7990.0,217.8317,218.1341,217.8317,218.1341,7990.0
2023-01-24 14:35:00,230.92,231.03,230.73,230.73,7432.0,218.1624,218.2663,217.9829,217.9829,7432.0
2023-01-24 14:40:00,230.69,230.74,230.52,230.71,3186.0,217.9451,217.9924,217.7845,217.964,3186.0
2023-01-24 14:45:00,230.74,230.89,230.74,230.76,3051.0,217.9924,218.1341,217.9924,218.0112,3051.0
2023-01-24 14:50:00,230.75,230.94,230.7,230.94,2385.0,218.0018,218.1813,217.9546,218.1813,2385.0
2023-01-24 14:55:00,230.85,230.95,230.84,230.95,2900.0,218.0963,218.1907,218.0868,218.1907,2900.0
2023-01-24 15:00:00,230.9,231.06,230.85,230.96,2776.0,218.1435,218.2947,218.0963,218.2002,2776.0
2023-01-24 15:05:00,230.87,230.9,230.63,230.63,4228.0,218.1152,218.1435,217.8884,217.8884,4228.0
2023-01-24 15:10:00,230.62,230.68,230.42,230.54,4208.0,217.879,217.9357,217.69,217.8034,4208.0
2023-01-24 15:15:00,230.45,230.47,230.3,230.38,4952.0,217.7184,217.7373,217.5767,217.6522,4952.0
2023-01-24 15:20:00,230.39,230.5,230.25,230.35,5961.0,217.6617,217.7656,217.5294,217.6239,5961.0
2023-01-24 15:25:00,230.29,230.35,230.06,230.3,5631.0,217.5672,217.6239,217.3499,217.5767,5631.0
2023-01-24 15:30:00,230.35,230.35,229.98,230.01,10553.0,217.6239,217.6239,217.2743,217.3027,10553.0
2023-01-24 15:35:00,229.95,230.02,229.84,229.85,9699.0,217.246,217.3121,217.1421,217.1515,9699.0
2023-01-24 15:40:00,229.84,229.85,229.3,229.46,13624.0,217.1421,217.1515,216.6319,216.7831,13624.0
2023-01-24 15:45:00,229.44,229.44,229.17,229.17,16547.0,216.7642,216.7642,216.5091,216.5091,16547.0
2023-01-24 15:50:00,229.16,229.73,229.16,229.73,39216.0,216.4996,217.0382,216.4996,217.0382,39216.0
2023-01-24 15:55:00,229.7,229.77,229.24,229.34,54363.0,217.0098,217.0759,216.5752,216.6697,54363.0
2023-01-25 09:30:00,226.49,227.32,226.31,226.68,19414.0,213.9771,214.7613,213.8071,214.1567,19414.0
2023-01-25 09:35:00,226.39,226.95,226.01,226.64,5038.0,213.8827,214.4117,213.5237,214.1189,5038.0
2023-01-25 09:40:00,226.56,226.72,226.36,226.56,1962.0,214.0433,214.1944,213.8543,214.0433,1962.0
2023-01-25 09:45:00,226.4,226.4,225.86,226.24,6557.0,213.8921,213.8921,213.382,213.741,6557.0
2023-01-25 09:50:00,226.38,226.52,225.74,225.74,11606.0,213.8732,214.0055,213.2686,213.2686,11606.0
2023-01-25 09:55:00,225.57,225.91,225.41,225.72,26365.0,213.108,213.4292,212.9568,213.2497,26365.0
2023-01-25 10:00:00,225.8,226.35,225.78,226.35,1000.0,213.3253,213.8449,213.3064,213.8449,1000.0
2023-01-25 10:05:00,226.31,226.65,226.3,226.31,5200.0,213.8071,214.1283,213.7976,213.8071,5200.0
2023-01-25 10:10:00,226.35,226.51,225.79,225.79,1752.0,213.8449,213.996,213.3158,213.3158,1752.0
2023-01-25 10:15:00,225.81,226.14,225.81,225.81,1972.0,213.3347,213.6465,213.3347,213.3347,1972.0
2023-01-25 10:20:00,225.81,225.81,225.36,225.36,2319.0,213.3347,213.3347,212.9096,212.9096,2319.0
2023-01-25 10:25:00,225.47,225.71,225.39,225.71,1100.0,213.0135,213.2402,212.9379,213.2402,1100.0
2023-01-25 10:30:00,225.54,225.72,224.88,224.88,4256.0,213.0796,213.2497,212.4561,212.4561,4256.0
2023-01-25 10:35:00,225.0,225.0,224.26,224.26,3950.0,212.5695,212.5695,211.8704,211.8704,3950.0
2023-01-25 10:40:00,224.18,224.71,224.18,224.71,8032.0,211.7948,212.2955,211.7948,212.2955,8032.0
2023-01-25 10:45:00,224.57,224.7,224.23,224.34,5653.0,212.1632,212.286,211.842,211.9459,5653.0
2023-01-25 10:50:00,224.25,224.42,224.12,224.42,1021.0,211.8609,212.0215,211.7381,212.0215,1021.0
2023-01-25 10:55:00,224.63,225.04,224.63,225.04,1202.0,212.2199,212.6073,212.2199,212.6073,1202.0
2023-01-25 11:00:00,225.07,225.24,224.91,224.91,1046.0,212.6356,212.7962,212.4844,212.4844,1046.0
2023-01-25 11:05:00,225.01,225.05,224.88,224.9,1300.0,212.5789,212.6167,212.4561,212.475,1300.0
2023-01-25 11:10:00,224.86,225.08,224.79,225.06,1000.0,212.4372,212.645,212.3711,212.6262,1000.0
2023-01-25 11:15:00,225.09,225.62,225.05,225.62,4689.0,212.6545,213.1552,212.6167,213.1552,4689.0
2023-01-25 11:20:00,225.78,226.02,225.75,225.75,3464.0,213.3064,213.5331,213.278,213.278,3464.0
2023-01-25 11:25:00,225.89,226.07,225.79,225.9,989.0,213.4103,213.5804,213.3158,213.4197,989.0
2023-01-25 11:30:00,225.88,226.11,225.78,225.78,833.0,213.4009,213.6181,213.3064,213.3064,833.0
2023-01-25 11:35:00,226.0,226.05,225.65,225.66,7250.0,213.5142,213.5615,213.1836,213.193,7250.0
2023-01-25 11:40:00,225.64,225.75,225.56,225.65,900.0,213.1741,213.278,213.0985,213.1836,900.0
2023-01-25 11:45:00,225.65,225.85,225.49,225.85,1042.0,213.1836,213.3725,213.0324,213.3725,1042.0
2023-01-25 11:50:00,225.84,226.47,225.81,226.37,1000.0,213.3631,213.9583,213.3347,213.8638,1000.0
2023-01-25 11:55:00,226.56,226.66,226.41,226.42,1640.0,214.0433,214.1378,213.9016,213.911,1640.0
2023-01-25 12:00:00,226.33,226.56,226.29,226.3,2926.0,213.826,214.0433,213.7882,213.7976,2926.0
2023-01-25 12:05:00,226.32,226.58,226.27,226.58,3548.0,213.8165,214.0622,213.7693,214.0622,3548.0
2023-01-25 12:10:00,226.56,226.57,226.41,226.41,2886.0,214.0433,214.0527,213.9016,213.9016,2886.0
2023-01-25 12:15:00,226.49,226.64,226.46,226.63,8680.0,213.9771,214.1189,213.9488,214.1094,8680.0
2023-01-25 12:20:00,226.67,226.7,226.36,226.36,5090.0,214.1472,214.1755,213.8543,213.8543,5090.0
2023-01-25 12:25:00,226.36,226.56,226.34,226.56,1944.0,213.8543,214.0433,213.8354,214.0433,1944.0
2023-01-25 12:30:00,226.6,226.73,226.54,226.61,5480.0,214.0811,214.2039,214.0244,214.0905,5480.0
2023-01-25 12:35:00,226.68,226.73,226.64,226.69,6370.0,214.1567,214.2039,214.1189,214.1661,6370.0
2023-01-25 12:40:00,226.67,227.05,226.64,227.0,4067.0,214.1472,214.5062,214.1189,214.459,4067.0
2023-01-25 12:45:00,226.88,226.97,226.82,226.93,1623.0,214.3456,214.4306,214.2889,214.3928,1623.0
2023-01-25 12:50:00,226.91,227.12,226.91,226.96,1744.0,214.3739,214.5723,214.3739,214.4212,1744.0
2023-01-25 12:55:00,226.96,227.12,226.91,226.98,6133.0,214.4212,214.5723,214.3739,214.4401,6133.0
2023-01-25 13:00:00,227.03,227.25,226.82,227.12,3991.0,214.4873,214.6952,214.2889,214.5723,3991.0
2023-01-25 13:05:00,227.25,227.27,227.2,227.21,500.0,214.6952,214.7141,214.6479,214.6574,500.0
2023-01-25 13:10:00,227.36,227.45,227.36,227.45,1632.0,214.7991,214.8841,214.7991,214.8841,1632.0
2023-01-25 13:15:00,227.44,227.46,227.38,227.46,1658.0,214.8747,214.8936,214.818,214.8936,1658.0
2023-01-25 13:20:00,227.44,227.62,227.44,227.62,937.0,214.8747,215.0447,214.8747,215.0447,937.0
2023-01-25 13:25:00,227.67,227.9,227.67,227.84,3103.0,215.092,215.3093,215.092,215.2526,3103.0
2023-01-25 13:30:00,227.89,227.98,227.6,227.72,4533.0,215.2998,215.3848,215.0258,215.1392,4533.0
2023-01-25 13:35:00,227.72,227.77,227.71,227.71,831.0,215.1392,215.1864,215.1297,215.1297,831.0
2023-01-25 13:40:00,227.8,227.87,227.68,227.68,2221.0,215.2148,215.2809,215.1014,215.1014,2221.0
2023-01-25 13:45:00,227.75,228.17,227.75,228.15,2131.0,215.1675,215.5643,215.1675,215.5454,2131.0
2023-01-25 13:50:00,228.2,228.2,227.88,227.89,3671.0,215.5927,215.5927,215.2904,215.2998,3671.0
2023-01-25 13:55:00,227.94,228.07,227.93,227.96,2061.0,215.347,215.4699,215.3376,215.3659,2061.0
2023-01-25 14:00:00,228.06,228.25,228.06,228.16,3010.0,215.4604,215.6399,215.4604,215.5549,3010.0
2023-01-25 14:05:00,228.15,228.3,228.15,228.25,2015.0,215.5454,215.6872,215.5454,215.6399,2015.0
2023-01-25 14:10:00,228.22,228.73,228.22,228.56,935.0,215.6116,216.0934,215.6116,215.9328,935.0
2023-01-25 14:15:00,228.73,228.78,228.66,228.75,3641.0,216.0934,216.1406,216.0273,216.1123,3641.0
2023-01-25 14:20:00,228.8,228.9,228.68,228.69,12697.0,216.1595,216.254,216.0462,216.0556,12697.0
2023-01-25 14:25:00,228.69,228.79,228.42,228.59,7535.0,216.0556,216.1501,215.8005,215.9611,7535.0
2023-01-25 14:30:00,228.45,228.56,228.3,228.3,2070.0,215.8289,215.9328,215.6872,215.6872,2070.0
2023-01-25 14:35:00,228.32,228.41,228.32,228.41,901.0,215.706,215.7911,215.706,215.7911,901.0
2023-01-25 14:40:00,228.45,228.78,228.45,228.71,1718.0,215.8289,216.1406,215.8289,216.0745,1718.0
2023-01-25 14:45:00,228.7,228.89,228.65,228.86,2450.0,216.0651,216.2446,216.0178,216.2162,2450.0
2023-01-25 14:50:00,228.83,228.96,228.69,228.8,2914.0,216.1879,216.3107,216.0556,216.1595,2914.0
2023-01-25 14:55:00,228.72,228.9,228.72,228.79,2446.0,216.0839,216.254,216.0839,216.1501,2446.0
2023-01-25 15:00:00,228.75,228.96,228.75,228.96,1663.0,216.1123,216.3107,216.1123,216.3107,1663.0
2023-01-25 15:05:00,228.9,229.05,228.76,228.9,1989.0,216.254,216.3957,216.1217,216.254,1989.0
2023-01-25 15:10:00,228.88,228.88,228.31,228.34,4414.0,216.2351,216.2351,215.6966,215.7249,4414.0
2023-01-25 15:15:00,228.31,228.31,227.91,228.06,3353.0,215.6966,215.6966,215.3187,215.4604,3353.0
2023-01-25 15:20:00,228.0,228.09,227.95,228.0,1946.0,215.4037,215.4888,215.3565,215.4037,1946.0
2023-01-25 15:25:00,227.99,228.02,227.84,227.98,5381.0,215.3943,215.4226,215.2526,215.3848,5381.0
2023-01-25 15:30:00,228.05,228.14,228.03,228.08,2260.0,215.451,215.536,215.4321,215.4793,2260.0
2023-01-25 15:35:00,228.05,228.2,227.72,228.17,4727.0,215.451,215.5927,215.1392,215.5643,4727.0
2023-01-25 15:40:00,228.15,228.3,228.1,228.16,4600.0,215.5454,215.6872,215.4982,215.5549,4600.0
2023-01-25 15:45:00,228.1,228.18,227.8,227.97,5687.0,215.4982,215.5738,215.2148,215.3754,5687.0
2023-01-25 15:50:00,227.86,228.01,227.54,227.79,9474.0,215.2715,215.4132,214.9691,215.2053,9474.0
2023-01-25 15:55:00,227.8,228.43,227.76,228.37,30027.0,215.2148,215.81,215.177,215.7533,30027.0
2023-01-26 09:30:00,229.48,229.77,229.1,229.19,10766.0,216.802,217.0759,216.443,216.528,10766.0
2023-01-26 09:35:00,229.2,229.57,228.78,229.51,7591.0,216.5374,216.887,216.1406,216.8303,7591.0
2023-01-26 09:40:00,229.45,229.47,228.21,228.21,6356.0,216.7736,216.7925,215.6021,215.6021,6356.0
2023-01-26 09:45:00,228.54,228.8,227.38,227.52,5844.0,215.9139,216.1595,214.818,214.9502,5844.0
2023-01-26 09:50:00,227.14,227.95,227.14,227.37,3907.0,214.5912,215.3565,214.5912,214.8085,3907.0
2023-01-26 09:55:00,227.33,227.42,227.04,227.16,6746.0,214.7707,214.8558,214.4968,214.6101,6746.0
2023-01-26 10:00:00,227.52,227.52,226.93,227.04,3258.0,214.9502,214.9502,214.3928,214.4968,3258.0
2023-01-26 10:05:00,227.16,227.38,226.98,227.27,3600.0,214.6101,214.818,214.4401,214.7141,3600.0
2023-01-26 10:10:00,227.31,228.26,227.17,228.25,3602.0,214.7518,215.6494,214.6196,215.6399,3602.0
2023-01-26 10:15:00,228.26,228.56,228.06,228.14,7036.0,215.6494,215.9328,215.4604,215.536,7036.0
2023-01-26 10:20:00,228.15,228.3,227.87,228.21,3100.0,215.5454,215.6872,215.2809,215.6021,3100.0
2023-01-26 10:25:00,228.22,228.3,227.84,228.04,3863.0,215.6116,215.6872,215.2526,215.4415,3863.0
2023-01-26 10:30:00,227.85,228.06,227.63,227.9,4878.0,215.262,215.4604,215.0542,215.3093,4878.0
2023-01-26 10:35:00,227.96,227.96,227.37,227.37,2326.0,215.3659,215.3659,214.8085,214.8085,2326.0
2023-01-26 10:40:00,227.36,227.67,227.36,227.66,3474.0,214.7991,215.092,214.7991,215.0825,3474.0
2023-01-26 10:45:00,227.58,227.76,227.52,227.57,1673.0,215.0069,215.177,214.9502,214.9975,1673.0
2023-01-26 10:50:00,227.59,227.66,227.14,227.14,2404.0,215.0164,215.0825,214.5912,214.5912,2404.0
2023-01-26 10:55:00,226.91,227.06,226.74,226.92,2017.0,214.3739,214.5157,214.2133,214.3834,2017.0
2023-01-26 11:00:00,226.85,227.13,226.84,227.13,1444.0,214.3173,214.5818,214.3078,214.5818,1444.0
2023-01-26 11:05:00,227.12,227.23,226.84,226.96,3302.0,214.5723,214.6763,214.3078,214.4212,3302.0
2023-01-26 11:10:00,227.0,227.21,226.8,227.05,4054.0,214.459,214.6574,214.27,214.5062,4054.0
2023-01-26 11:15:00,227.0,227.22,226.93,227.04,2419.0,214.459,214.6668,214.3928,214.4968,2419.0
2023-01-26 11:20:00,226.89,226.89,226.53,226.53,1604.0,214.3551,214.3551,214.0149,214.0149,1604.0
2023-01-26 11:25:00,226.4,226.84,226.4,226.84,1576.0,213.8921,214.3078,213.8921,214.3078,1576.0
2023-01-26 11:30:00,227.0,227.02,226.86,226.89,801.0,214.459,214.4779,214.3267,214.3551,801.0
2023-01-26 11:35:00,226.93,227.09,226.79,226.95,3751.0,214.3928,214.544,214.2606,214.4117,3751.0
2023-01-26 11:40:00,226.89,227.29,226.82,227.22,1700.0,214.3551,214.733,214.2889,214.6668,1700.0
2023-01-26 11:45:00,227.21,227.34,227.21,227.33,900.0,214.6574,214.7802,214.6574,214.7707,900.0
2023-01-26 11:50:00,227.45,227.45,227.25,227.27,1460.0,214.8841,214.8841,214.6952,214.7141,1460.0
2023-01-26 11:55:00,227.23,227.61,227.23,227.6,2179.0,214.6763,215.0353,214.6763,215.0258,2179.0
2023-01-26 12:00:00,227.68,228.03,227.68,227.96,2500.0,215.1014,215.4321,215.1014,215.3659,2500.0
2023-01-26 12:05:00,227.86,228.08,227.8,228.08,2062.0,215.2715,215.4793,215.2148,215.4793,2062.0
2023-01-26 12:10:00,228.23,228.35,228.13,228.21,1881.0,215.621,215.7344,215.5265,215.6021,1881.0
2023-01-26 12:15:00,228.18,228.23,227.95,227.95,1601.0,215.5738,215.621,215.3565,215.3565,1601.0
2023-01-26 12:20:00,227.99,228.29,227.98,227.99,2326.0,215.3943,215.6777,215.3848,215.3943,2326.0
2023-01-26 12:25:00,228.08,228.08,227.79,227.92,1905.0,215.4793,215.4793,215.2053,215.3281,1905.0
2023-01-26 12:30:00,227.92,228.13,227.92,228.04,2332.0,215.3281,215.5265,215.3281,215.4415,2332.0
2023-01-26 12:35:00,228.1,228.1,227.88,228.0,9998.0,215.4982,215.4982,215.2904,215.4037,9998.0
2023-01-26 12:40:00,228.07,228.13,227.77,227.86,3047.0,215.4699,215.5265,215.1864,215.2715,3047.0
2023-01-26 12:45:00,227.91,227.91,227.49,227.49,1404.0,215.3187,215.3187,214.9219,214.9219,1404.0
2023-01-26 12:50:00,227.62,227.96,227.62,227.96,2578.0,215.0447,215.3659,215.0447,215.3659,2578.0
2023-01-26 12:55:00,227.99,227.99,227.76,227.82,1700.0,215.3943,215.3943,215.177,215.2337,1700.0
2023-01-26 13:00:00,227.84,228.01,227.8,227.96,1900.0,215.2526,215.4132,215.2148,215.3659,1900.0
2023-01-26 13:05:00,227.9,227.92,227.58,227.73,2688.0,215.3093,215.3281,215.0069,215.1486,2688.0
2023-01-26 13:10:00,227.68,227.78,227.6,227.6,1738.0,215.1014,215.1959,215.0258,215.0258,1738.0
2023-01-26 13:15:00,227.6,227.66,227.45,227.46,3275.0,215.0258,215.0825,214.8841,214.8936,3275.0
2023-01-26 13:20:00,227.55,227.73,227.55,227.73,2707.0,214.9786,215.1486,214.9786,215.1486,2707.0
2023-01-26 13:25:00,227.95,227.95,227.84,227.93,891.0,215.3565,215.3565,215.2526,215.3376,891.0
2023-01-26 13:30:00,228.0,228.08,227.94,227.94,2101.0,215.4037,215.4793,215.347,215.347,2101.0
2023-01-26 13:35:00,228.0,228.29,228.0,228.29,1124.0,215.4037,215.6777,215.4037,215.6777,1124.0
2023-01-26 13:40:00,228.22,228.46,228.22,228.4,929.0,215.6116,215.8383,215.6116,215.7816,929.0
2023-01-26 13:45:00,228.49,228.67,228.49,228.67,2559.0,215.8667,216.0367,215.8667,216.0367,2559.0
2023-01-26 13:50:00,228.65,228.65,228.24,228.24,1758.0,216.0178,216.0178,215.6305,215.6305,1758.0
2023-01-26 13:55:00,228.23,228.28,228.17,228.28,1450.0,215.621,215.6683,215.5643,215.6683,1450.0
2023-01-26 14:00:00,228.23,228.23,227.82,227.87,4508.0,215.621,215.621,215.2337,215.2809,4508.0
2023-01-26 14:05:00,227.87,228.09,227.87,227.98,2610.0,215.2809,215.4888,215.2809,215.3848,2610.0
2023-01-26 14:10:00,228.08,228.09,227.89,227.89,3770.0,215.4793,215.4888,215.2998,215.2998,3770.0
2023-01-26 14:15:00,227.86,227.88,227.7,227.71,2519.0,215.2715,215.2904,215.1203,215.1297,2519.0
2023-01-26 14:20:00,227.86,228.0,227.82,227.9,1675.0,215.2715,215.4037,215.2337,215.3093,1675.0
2023-01-26 14:25:00,227.85,227.88,227.52,227.64,3409.0,215.262,215.2904,214.9502,215.0636,3409.0
2023-01-26 14:30:00,227.65,227.96,227.65,227.96,2642.0,215.0731,215.3659,215.0731,215.3659,2642.0
2023-01-26 14:35:00,228.04,228.11,227.92,227.95,5022.0,215.4415,215.5076,215.3281,215.3565,5022.0
2023-01-26 14:40:00,227.99,228.24,227.99,228.22,2868.0,215.3943,215.6305,215.3943,215.6116,2868.0
2023-01-26 14:45:00,228.25,228.3,228.11,228.11,2219.0,215.6399,215.6872,215.5076,215.5076,2219.0
2023-01-26 14:50:00,228.08,228.11,227.93,227.93,2712.0,215.4793,215.5076,215.3376,215.3376,2712.0
2023-01-26 14:55:00,227.97,228.3,227.97,228.2,4162.0,215.3754,215.6872,215.3754,215.5927,4162.0
2023-01-26 15:00:00,228.22,228.38,228.22,228.35,2520.0,215.6116,215.7627,215.6116,215.7344,2520.0
2023-01-26 15:05:00,228.3,228.3,228.05,228.1,1691.0,215.6872,215.6872,215.451,215.4982,1691.0
2023-01-26 15:10:00,228.11,228.21,228.07,228.15,2324.0,215.5076,215.6021,215.4699,215.5454,2324.0
2023-01-26 15:15:00,228.14,228.33,228.13,228.33,1900.0,215.536,215.7155,215.5265,215.7155,1900.0
2023-01-26 15:20:00,228.28,228.29,228.14,228.23,4313.0,215.6683,215.6777,215.536,215.621,4313.0
2023-01-26 15:25:00,228.24,228.51,228.24,228.37,3100.0,215.6305,215.8856,215.6305,215.7533,3100.0
2023-01-26 15:30:00,228.27,228.27,228.07,228.14,5567.0,215.6588,215.6588,215.4699,215.536,5567.0
2023-01-26 15:35:00,228.08,228.14,227.86,227.99,6254.0,215.4793,215.536,215.2715,215.3943,6254.0
2023-01-26 15:40:00,227.91,228.0,227.85,227.9,5804.0,215.3187,215.4037,215.262,215.3093,5804.0
2023-01-26 15:45:00,227.9,228.08,227.88,227.88,19419.0,215.3093,215.4793,215.2904,215.2904,19419.0
2023-01-26 15:50:00,227.92,228.25,227.92,228.12,18536.0,215.3281,215.6399,215.3281,215.5171,18536.0
2023-01-26 15:55:00,228.2,228.72,228.19,228.63,31102.0,215.5927,216.0839,215.5832,215.9989,31102.0
2023-01-27 09:30:00,226.91,228.4,226.91,226.92,15236.0,214.3739,215.7816,214.3739,214.3834,15236.0
2023-01-27 09:35:00,227.41,227.9,227.4,227.9,2794.0,214.8463,215.3093,214.8369,215.3093,2794.0
2023-01-27 09:40:00,227.76,228.4,227.62,228.31,2350.0,215.177,215.7816,215.0447,215.6966,2350.0
2023-01-27 09:45:00,228.38,228.82,228.38,228.65,1652.0,215.7627,216.1784,215.7627,216.0178,1652.0
2023-01-27 09:50:00,228.76,229.04,228.74,228.91,3714.0,216.1217,216.3863,216.1028,216.2635,3714.0
2023-01-27 09:55:00,228.9,229.0,228.56,228.56,8897.0,216.254,216.3485,215.9328,215.9328,8897.0
2023-01-27 10:00:00,228.38,229.13,228.25,229.13,2323.0,215.7627,216.4713,215.6399,216.4713,2323.0
2023-01-27 10:05:00,228.89,229.29,228.73,229.21,2000.0,216.2446,216.6225,216.0934,216.5469,2000.0
2023-01-27 10:10:00,229.19,229.19,228.7,228.7,1759.0,216.528,216.528,216.0651,216.0651,1759.0
2023-01-27 10:15:00,228.84,229.21,228.8,229.01,2609.0,216.1973,216.5469,216.1595,216.3579,2609.0
2023-01-27 10:20:00,228.8,228.92,228.65,228.74,3291.0,216.1595,216.2729,216.0178,216.1028,3291.0
2023-01-27 10:25:00,228.71,228.95,228.66,228.83,1205.0,216.0745,216.3012,216.0273,216.1879,1205.0
2023-01-27 10:30:00,228.87,228.91,228.27,228.27,3101.0,216.2257,216.2635,215.6588,215.6588,3101.0
2023-01-27 10:35:00,228.4,228.69,228.39,228.51,2549.0,215.7816,216.0556,215.7722,215.8856,2549.0
2023-01-27 10:40:00,228.49,228.6,228.43,228.5,3151.0,215.8667,215.9706,215.81,215.8761,3151.0
2023-01-27 10:45:00,228.4,228.48,228.13,228.38,2472.0,215.7816,215.8572,215.5265,215.7627,2472.0
2023-01-27 10:50:00,228.09,228.12,227.94,228.04,1911.0,215.4888,215.5171,215.347,215.4415,1911.0
2023-01-27 10:55:00,228.0,228.0,227.79,227.92,1228.0,215.4037,215.4037,215.2053,215.3281,1228.0
2023-01-27 11:00:00,228.04,228.05,227.92,228.01,1016.0,215.4415,215.451,215.3281,215.4132,1016.0
2023-01-27 11:05:00,228.12,228.13,227.91,227.91,600.0,215.5171,215.5265,215.3187,215.3187,600.0
2023-01-27 11:10:00,227.8,227.94,227.72,227.93,2682.0,215.2148,215.347,215.1392,215.3376,2682.0
2023-01-27 11:15:00,227.77,228.41,227.77,228.41,1124.0,215.1864,215.7911,215.1864,215.7911,1124.0
2023-01-27 11:20:00,228.47,228.47,228.33,228.38,871.0,215.8478,215.8478,215.7155,215.7627,871.0
2023-01-27 11:25:00,228.34,228.51,228.24,228.41,2040.0,215.7249,215.8856,215.6305,215.7911,2040.0
2023-01-27 11:30:00,228.47,228.84,228.46,228.84,607.0,215.8478,216.1973,215.8383,216.1973,607.0
2023-01-27 11:35:00,228.84,228.95,228.7,228.92,1741.0,216.1973,216.3012,216.0651,216.2729,1741.0
2023-01-27 11:40:00,228.87,229.04,228.86,229.04,1471.0,216.2257,216.3863,216.2162,216.3863,1471.0
2023-01-27 11:45:00,228.94,229.0,228.86,228.87,1817.0,216.2918,216.3485,216.2162,216.2257,1817.0
2023-01-27 11:50:00,228.98,228.99,228.74,228.74,1721.0,216.3296,216.339,216.1028,216.1028,1721.0
2023-01-27 11:55:00,228.69,228.97,228.69,228.97,500.0,216.0556,216.3201,216.0556,216.3201,500.0
2023-01-27 12:00:00,228.9,228.9,228.42,228.42,2504.0,216.254,216.254,215.8005,215.8005,2504.0
2023-01-27 12:05:00,228.53,228.7,228.45,228.7,2515.0,215.9044,216.0651,215.8289,216.0651,2515.0
2023-01-27 12:10:00,228.63,228.76,228.63,228.71,701.0,215.9989,216.1217,215.9989,216.0745,701.0
2023-01-27 12:15:00,228.89,229.06,228.89,228.98,1059.0,216.2446,216.4052,216.2446,216.3296,1059.0
2023-01-27 12:20:00,228.92,229.14,228.92,229.08,2402.0,216.2729,216.4807,216.2729,216.4241,2402.0
2023-01-27 12:25:00,229.07,229.18,228.96,229.17,2622.0,216.4146,216.5185,216.3107,216.5091,2622.0
2023-01-27 12:30:00,229.17,229.24,229.15,229.2,1500.0,216.5091,216.5752,216.4902,216.5374,1500.0
2023-01-27 12:35:00,229.2,229.22,229.19,229.22,1237.0,216.5374,216.5563,216.528,216.5563,1237.0
2023-01-27 12:40:00,229.18,229.18,229.01,229.16,3437.0,216.5185,216.5185,216.3579,216.4996,3437.0
2023-01-27 12:45:00,229.06,229.37,229.06,229.37,900.0,216.4052,216.698,216.4052,216.698,900.0
2023-01-27 12:50:00,229.36,229.58,229.36,229.57,1323.0,216.6886,216.8964,216.6886,216.887,1323.0
2023-01-27 12:55:00,229.47,229.48,229.36,229.48,578.0,216.7925,216.802,216.6886,216.802,578.0
2023-01-27 13:00:00,229.43,229.43,229.29,229.29,1236.0,216.7547,216.7547,216.6225,216.6225,1236.0
2023-01-27 13:05:00,229.28,229.33,229.26,229.33,614.0,216.613,216.6602,216.5941,216.6602,614.0
2023-01-27 13:10:00,229.3,229.42,229.25,229.42,2140.0,216.6319,216.7453,216.5847,216.7453,2140.0
2023-01-27 13:15:00,229.32,229.4,229.23,229.39,1394.0,216.6508,216.7264,216.5658,216.7169,1394.0
2023-01-27 13:20:00,229.28,229.49,229.28,229.49,387.0,216.613,216.8114,216.613,216.8114,387.0
2023-01-27 13:25:00,229.4,229.51,229.32,229.4,2323.0,216.7264,216.8303,216.6508,216.7264,2323.0
2023-01-27 13:30:00,229.35,229.6,229.35,229.58,2014.0,216.6791,216.9153,216.6791,216.8964,2014.0
2023-01-27 13:35:00,229.59,229.6,229.54,229.54,704.0,216.9059,216.9153,216.8586,216.8586,704.0
2023-01-27 13:40:00,229.44,229.58,229.34,229.58,2286.0,216.7642,216.8964,216.6697,216.8964,2286.0
2023-01-27 13:45:00,229.53,229.53,229.47,229.48,392.0,216.8492,216.8492,216.7925,216.802,392.0
2023-01-27 13:50:00,229.43,229.54,229.42,229.54,2043.0,216.7547,216.8586,216.7453,216.8586,2043.0
2023-01-27 13:55:00,229.58,229.66,229.52,229.58,2111.0,216.8964,216.972,216.8398,216.8964,2111.0
2023-01-27 14:00:00,229.67,230.0,229.67,229.75,2999.0,216.9815,217.2932,216.9815,217.057,2999.0
2023-01-27 14:05:00,229.95,229.95,229.63,229.74,1334.0,217.246,217.246,216.9437,217.0476,1334.0
2023-01-27 14:10:00,229.79,229.89,229.75,229.82,2580.0,217.0948,217.1893,217.057,217.1232,2580.0
2023-01-27 14:15:00,229.93,230.27,229.93,230.27,1327.0,217.2271,217.5483,217.2271,217.5483,1327.0
2023-01-27 14:20:00,230.26,230.26,230.19,230.25,712.0,217.5389,217.5389,217.4727,217.5294,712.0
2023-01-27 14:25:00,230.26,230.46,230.26,230.43,3817.0,217.5389,217.7278,217.5389,217.6995,3817.0
2023-01-27 14:30:00,230.44,230.64,230.42,230.58,2501.0,217.7089,217.8979,217.69,217.8412,2501.0
2023-01-27 14:35:00,230.59,230.78,230.58,230.77,1976.0,217.8506,218.0301,217.8412,218.0207,1976.0
2023-01-27 14:40:00,230.74,230.9,230.74,230.87,2572.0,217.9924,218.1435,217.9924,218.1152,2572.0
2023-01-27 14:45:00,230.82,230.94,230.79,230.89,1372.0,218.0679,218.1813,218.0396,218.1341,1372.0
2023-01-27 14:50:00,230.92,231.0,230.73,230.98,4504.0,218.1624,218.238,217.9829,218.2191,4504.0
2023-01-27 14:55:00,231.02,231.33,231.02,231.27,5941.0,218.2569,218.5498,218.2569,218.4931,5941.0
2023-01-27 15:00:00,231.28,231.33,231.23,231.31,2903.0,218.5025,218.5498,218.4553,218.5309,2903.0
2023-01-27 15:05:00,231.33,231.59,231.33,231.55,2204.0,218.5498,218.7954,218.5498,218.7576,2204.0
2023-01-27 15:10:00,231.56,231.58,231.14,231.2,3801.0,218.767,218.7859,218.3703,218.4269,3801.0
2023-01-27 15:15:00,231.26,231.36,231.23,231.31,1906.0,218.4836,218.5781,218.4553,218.5309,1906.0
2023-01-27 15:20:00,231.32,231.34,231.06,231.29,5984.0,218.5403,218.5592,218.2947,218.512,5984.0
2023-01-27 15:25:00,231.25,231.43,231.14,231.43,12236.0,218.4742,218.6442,218.3703,218.6442,12236.0
2023-01-27 15:30:00,231.44,231.62,231.38,231.55,3560.0,218.6537,218.8237,218.597,218.7576,3560.0
2023-01-27 15:35:00,231.55,231.55,231.33,231.35,4830.0,218.7576,218.7576,218.5498,218.5687,4830.0
2023-01-27 15:40:00,231.4,231.45,231.21,231.25,7227.0,218.6159,218.6631,218.4364,218.4742,7227.0
2023-01-27 15:45:00,231.27,231.32,231.02,231.2,19913.0,218.4931,218.5403,218.2569,218.4269,19913.0
2023-01-27 15:50:00,230.86,231.07,230.36,230.63,13299.0,218.1057,218.3041,217.6333,217.8884,13299.0
2023-01-27 15:55:00,230.59,230.73,230.43,230.65,23529.0,217.8506,217.9829,217.6995,217.9073,23529.0
2023-01-30 09:30:00,229.49,229.68,228.96,229.6,12558.0,216.8114,216.9909,216.3107,216.9153,12558.0
2023-01-30 09:35:00,229.72,231.25,229.72,231.25,3508.0,217.0287,218.4742,217.0287,218.4742,3508.0
2023-01-30 09:40:00,231.05,231.11,230.61,230.88,5605.0,218.2852,218.3419,217.8695,218.1246,5605.0
2023-01-30 09:45:00,231.1,231.1,230.41,230.49,2636.0,218.3325,218.3325,217.6806,217.7562,2636.0
2023-01-30 09:50:00,230.81,230.93,230.23,230.24,3400.0,218.0585,218.1719,217.5105,217.52,3400.0
2023-01-30 09:55:00,230.33,230.91,230.33,230.82,2435.0,217.605,218.153,217.605,218.0679,2435.0
2023-01-30 10:00:00,230.92,231.12,230.75,230.94,6703.0,218.1624,218.3514,218.0018,218.1813,6703.0
2023-01-30 10:05:00,230.95,231.35,230.95,231.35,2717.0,218.1907,218.5687,218.1907,218.5687,2717.0
2023-01-30 10:10:00,231.44,231.59,231.31,231.34,2246.0,218.6537,218.7954,218.5309,218.5592,2246.0
2023-01-30 10:15:00,231.49,231.62,231.29,231.62,2854.0,218.7009,218.8237,218.512,218.8237,2854.0
2023-01-30 10:20:00,231.73,231.82,231.52,231.6,2367.0,218.9277,219.0127,218.7293,218.8048,2367.0
2023-01-30 10:25:00,231.67,231.79,231.34,231.79,2662.0,218.871,218.9843,218.5592,218.9843,2662.0
2023-01-30 10:30:00,231.91,231.93,231.25,231.33,4137.0,219.0977,219.1166,218.4742,218.5498,4137.0
2023-01-30 10:35:00,231.38,231.5,231.15,231.27,3369.0,218.597,218.7104,218.3797,218.4931,3369.0
2023-01-30 10:40:00,231.35,231.35,230.91,231.08,4505.0,218.5687,218.5687,218.153,218.3136,4505.0
2023-01-30 10:45:00,231.12,231.2,230.88,231.2,3268.0,218.3514,218.4269,218.1246,218.4269,3268.0
2023-01-30 10:50:00,231.37,231.63,231.21,231.41,3831.0,218.5875,218.8332,218.4364,218.6253,3831.0
2023-01-30 10:55:00,231.29,231.54,231.27,231.46,1100.0,218.512,218.7482,218.4931,218.6726,1100.0
2023-01-30 11:00:00,231.44,231.61,231.39,231.48,3241.0,218.6537,218.8143,218.6064,218.6915,3241.0
2023-01-30 11:05:00,231.55,231.57,231.4,231.44,2915.0,218.7576,218.7765,218.6159,218.6537,2915.0
2023-01-30 11:10:00,231.48,231.92,231.48,231.77,3286.0,218.6915,219.1072,218.6915,218.9654,3286.0
2023-01-30 11:15:00,231.71,231.93,231.71,231.83,3160.0,218.9088,219.1166,218.9088,219.0221,3160.0
2023-01-30 11:20:00,231.82,231.82,231.41,231.42,3776.0,219.0127,219.0127,218.6253,218.6348,3776.0
2023-01-30 11:25:00,231.4,231.4,230.95,231.28,2704.0,218.6159,218.6159,218.1907,218.5025,2704.0
2023-01-30 11:30:00,231.35,231.55,231.18,231.46,2923.0,218.5687,218.7576,218.408,218.6726,2923.0
2023-01-30 11:35:00,231.4,231.44,231.15,231.25,4466.0,218.6159,218.6537,218.3797,218.4742,4466.0
2023-01-30 11:40:00,231.25,231.29,231.07,231.07,1866.0,218.4742,218.512,218.3041,218.3041,1866.0
2023-01-30 11:45:00,230.97,231.26,230.97,231.06,4226.0,218.2096,218.4836,218.2096,218.2947,4226.0
2023-01-30 11:50:00,231.09,231.2,230.92,230.92,1972.0,218.323,218.4269,218.1624,218.1624,1972.0
2023-01-30 11:55:00,230.8,231.19,230.79,231.03,1820.0,218.049,218.4175,218.0396,218.2663,1820.0
2023-01-30 12:00:00,231.12,231.13,230.91,230.91,1731.0,218.3514,218.3608,218.153,218.153,1731.0
2023-01-30 12:05:00,230.98,230.99,230.81,230.84,1700.0,218.2191,218.2285,218.0585,218.0868,1700.0
2023-01-30 12:10:00,230.79,231.08,230.71,231.08,3549.0,218.0396,218.3136,217.964,218.3136,3549.0
2023-01-30 12:15:00,230.98,230.98,230.73,230.73,3223.0,218.2191,218.2191,217.9829,217.9829,3223.0
2023-01-30 12:20:00,230.72,230.78,230.64,230.78,1345.0,217.9735,218.0301,217.8979,218.0301,1345.0
2023-01-30 12:25:00,230.81,230.89,230.54,230.89,2438.0,218.0585,218.1341,217.8034,218.1341,2438.0
2023-01-30 12:30:00,230.93,230.96,230.85,230.96,2701.0,218.1719,218.2002,218.0963,218.2002,2701.0
2023-01-30 12:35:00,230.93,231.17,230.88,230.88,3460.0,218.1719,218.3986,218.1246,218.1246,3460.0
2023-01-30 12:40:00,230.87,231.01,230.77,230.89,4432.0,218.1152,218.2474,218.0207,218.1341,4432.0
2023-01-30 12:45:00,230.83,230.84,230.49,230.66,2400.0,218.0774,218.0868,217.7562,217.9168,2400.0
2023-01-30 12:50:00,230.66,230.78,230.6,230.71,2077.0,217.9168,218.0301,217.8601,217.964,2077.0
2023-01-30 12:55:00,230.66,230.68,230.4,230.5,2148.0,217.9168,217.9357,217.6711,217.7656,2148.0
2023-01-30 13:00:00,230.45,230.45,230.19,230.38,2460.0,217.7184,217.7184,217.4727,217.6522,2460.0
2023-01-30 13:05:00,230.55,230.56,230.42,230.44,2025.0,217.8128,217.8223,217.69,217.7089,2025.0
2023-01-30 13:10:00,230.57,230.62,230.43,230.44,1769.0,217.8317,217.879,217.6995,217.7089,1769.0
2023-01-30 13:15:00,230.5,231.1,230.37,231.03,2759.0,217.7656,218.3325,217.6428,218.2663,2759.0
2023-01-30 13:20:00,231.15,231.22,230.98,231.22,4157.0,218.3797,218.4458,218.2191,218.4458,4157.0
2023-01-30 13:25:00,231.22,231.22,231.01,231.18,2268.0,218.4458,218.4458,218.2474,218.408,2268.0
2023-01-30 13:30:00,231.02,231.03,230.82,230.82,900.0,218.2569,218.2663,218.0679,218.0679,900.0
2023-01-30 13:35:00,230.81,230.92,230.81,230.9,2759.0,218.0585,218.1624,218.0585,218.1435,2759.0
2023-01-30 13:40:00,230.83,230.98,230.64,230.98,2022.0,218.0774,218.2191,217.8979,218.2191,2022.0
2023-01-30 13:45:00,230.98,231.03,230.81,230.98,4195.0,218.2191,218.2663,218.0585,218.2191,4195.0
2023-01-30 13:50:00,231.05,231.11,230.85,230.99,3404.0,218.2852,218.3419,218.0963,218.2285,3404.0
2023-01-30 13:55:00,231.1,231.2,230.89,231.2,1905.0,218.3325,218.4269,218.1341,218.4269,1905.0
2023-01-30 14:00:00,231.16,231.43,231.13,231.43,4644.0,218.3891,218.6442,218.3608,218.6442,4644.0
2023-01-30 14:05:00,231.41,231.41,231.19,231.2,2533.0,218.6253,218.6253,218.4175,218.4269,2533.0
2023-01-30 14:10:00,230.98,230.99,230.49,230.51,3580.0,218.2191,218.2285,217.7562,217.7751,3580.0
2023-01-30 14:15:00,230.42,230.5,230.16,230.5,6878.0,217.69,217.7656,217.4444,217.7656,6878.0
2023-01-30 14:20:00,230.48,230.66,230.24,230.29,4528.0,217.7467,217.9168,217.52,217.5672,4528.0
2023-01-30 14:25:00,230.34,230.68,230.34,230.63,3704.0,217.6144,217.9357,217.6144,217.8884,3704.0
2023-01-30 14:30:00,230.64,230.74,230.62,230.68,2472.0,217.8979,217.9924,217.879,217.9357,2472.0
2023-01-30 14:35:00,230.73,230.82,230.63,230.82,3300.0,217.9829,218.0679,217.8884,218.0679,3300.0
2023-01-30 14:40:00,230.86,230.89,230.59,230.7,9159.0,218.1057,218.1341,217.8506,217.9546,9159.0
2023-01-30 14:45:00,230.77,230.78,230.44,230.52,2017.0,218.0207,218.0301,217.7089,217.7845,2017.0
2023-01-30 14:50:00,230.47,230.65,230.47,230.59,3259.0,217.7373,217.9073,217.7373,217.8506,3259.0
2023-01-30 14:55:00,230.55,230.78,230.47,230.74,4234.0,217.8128,218.0301,217.7373,217.9924,4234.0
2023-01-30 15:00:00,230.77,230.84,230.66,230.79,4013.0,218.0207,218.0868,217.9168,218.0396,4013.0
2023-01-30 15:05:00,230.79,230.79,230.33,230.39,5658.0,218.0396,218.0396,217.605,217.6617,5658.0
2023-01-30 15:10:00,230.42,230.57,230.35,230.36,6165.0,217.69,217.8317,217.6239,217.6333,6165.0
2023-01-30 15:15:00,230.33,230.36,230.26,230.34,3996.0,217.605,217.6333,217.5389,217.6144,3996.0
2023-01-30 15:20:00,230.42,230.52,230.31,230.36,2824.0,217.69,217.7845,217.5861,217.6333,2824.0
2023-01-30 15:25:00,230.3,230.34,230.18,230.2,5055.0,217.5767,217.6144,217.4633,217.4822,5055.0
2023-01-30 15:30:00,230.14,230.52,230.02,230.51,6136.0,217.4255,217.7845,217.3121,217.7751,6136.0
2023-01-30 15:35:00,230.49,230.79,230.49,230.71,6290.0,217.7562,218.0396,217.7562,217.964,6290.0
2023-01-30 15:40:00,230.62,230.65,230.32,230.38,5511.0,217.879,217.9073,217.5956,217.6522,5511.0
2023-01-30 15:45:00,230.3,230.39,229.93,229.97,12094.0,217.5767,217.6617,217.2271,217.2649,12094.0
2023-01-30 15:50:00,229.95,230.45,229.93,230.19,20969.0,217.246,217.7184,217.2271,217.4727,20969.0
2023-01-30 15:55:00,230.11,230.13,229.91,230.01,45363.0,217.3972,217.4161,217.2082,217.3027,45363.0
2023-01-31 09:30:00,230.74,230.97,230.15,230.76,9252.0,217.9924,218.2096,217.4349,218.0112,9252.0
2023-01-31 09:35:00,230.38,230.68,229.8,230.17,3049.0,217.6522,217.9357,217.1043,217.4538,3049.0
2023-01-31 09:40:00,230.4,230.58,230.11,230.5,5675.0,217.6711,217.8412,217.3972,217.7656,5675.0
2023-01-31 09:45:00,230.43,231.04,230.37,230.81,52216.0,217.6995,218.2758,217.6428,218.0585,52216.0
2023-01-31 09:50:00,230.55,231.26,230.19,231.26,6140.0,217.8128,218.4836,217.4727,218.4836,6140.0
2023-01-31 09:55:00,231.09,231.13,230.31,230.31,5224.0,218.323,218.3608,217.5861,217.5861,5224.0
2023-01-31 10:00:00,230.31,231.11,230.3,231.11,4975.0,217.5861,218.3419,217.5767,218.3419,4975.0
2023-01-31 10:05:00,231.1,231.35,230.26,230.53,9864.0,218.3325,218.5687,217.5389,217.794,9864.0
2023-01-31 10:10:00,230.65,230.9,230.24,230.9,5938.0,217.9073,218.1435,217.52,218.1435,5938.0
2023-01-31 10:15:00,230.95,231.4,230.95,231.3,3368.0,218.1907,218.6159,218.1907,218.5214,3368.0
2023-01-31 10:20:00,231.31,231.44,230.94,231.44,2600.0,218.5309,218.6537,218.1813,218.6537,2600.0
2023-01-31 10:25:00,231.33,231.54,231.18,231.47,4356.0,218.5498,218.7482,218.408,218.682,4356.0
2023-01-31 10:30:00,231.52,231.85,231.49,231.58,3172.0,218.7293,219.041,218.7009,218.7859,3172.0
2023-01-31 10:35:00,231.54,231.68,231.43,231.45,2300.0,218.7482,218.8804,218.6442,218.6631,2300.0
2023-01-31 10:40:00,231.48,231.71,231.47,231.71,2665.0,218.6915,218.9088,218.682,218.9088,2665.0
2023-01-31 10:45:00,231.68,232.07,231.68,231.99,4049.0,218.8804,219.2489,218.8804,219.1733,4049.0
2023-01-31 10:50:00,232.01,232.15,231.82,231.83,5892.0,219.1922,219.3245,219.0127,219.0221,5892.0
2023-01-31 10:55:00,231.91,232.39,231.86,232.26,9917.0,219.0977,219.5512,219.0505,219.4284,9917.0
2023-01-31 11:00:00,232.31,232.54,232.29,232.45,2453.0,219.4756,219.6929,219.4567,219.6079,2453.0
2023-01-31 11:05:00,232.37,232.37,232.17,232.29,3755.0,219.5323,219.5323,219.3433,219.4567,3755.0
2023-01-31 11:10:00,232.29,232.34,232.15,232.27,3104.0,219.4567,219.504,219.3245,219.4378,3104.0
2023-01-31 11:15:00,232.28,232.34,232.16,232.18,4595.0,219.4473,219.504,219.3339,219.3528,4595.0
2023-01-31 11:20:00,232.23,232.33,232.1,232.1,4173.0,219.4,219.4945,219.2772,219.2772,4173.0
2023-01-31 11:25:00,231.93,232.04,231.81,232.0,2897.0,219.1166,219.2205,219.0032,219.1827,2897.0
2023-01-31 11:30:00,232.06,232.41,232.05,232.33,2051.0,219.2394,219.5701,219.23,219.4945,2051.0
2023-01-31 11:35:00,232.31,232.49,232.29,232.33,3257.0,219.4756,219.6457,219.4567,219.4945,3257.0
2023-01-31 11:40:00,232.36,232.55,232.22,232.22,1645.0,219.5229,219.7024,219.3906,219.3906,1645.0
2023-01-31 11:45:00,232.22,232.47,232.15,232.45,2631.0,219.3906,219.6268,219.3245,219.6079,2631.0
2023-01-31 11:50:00,232.6,232.74,232.4,232.73,2889.0,219.7496,219.8819,219.5606,219.8724,2889.0
2023-01-31 11:55:00,232.62,232.77,232.59,232.65,2605.0,219.7685,219.9102,219.7401,219.7968,2605.0
2023-01-31 12:00:00,232.49,232.6,232.4,232.59,1478.0,219.6457,219.7496,219.5606,219.7401,1478.0
2023-01-31 12:05:00,232.5,232.65,232.41,232.65,1925.0,219.6551,219.7968,219.5701,219.7968,1925.0
2023-01-31 12:10:00,232.58,232.64,232.26,232.31,2578.0,219.7307,219.7874,219.4284,219.4756,2578.0
2023-01-31 12:15:00,232.33,232.92,232.33,232.92,3208.0,219.4945,220.0519,219.4945,220.0519,3208.0
2023-01-31 12:20:00,232.85,232.85,232.7,232.77,1738.0,219.9858,219.9858,219.8441,219.9102,1738.0
2023-01-31 12:25:00,232.63,232.85,232.62,232.8,3025.0,219.7779,219.9858,219.7685,219.9385,3025.0
2023-01-31 12:30:00,232.76,232.91,232.69,232.91,2896.0,219.9008,220.0425,219.8346,220.0425,2896.0
2023-01-31 12:35:00,232.9,233.23,232.84,233.23,5022.0,220.033,220.3448,219.9763,220.3448,5022.0
2023-01-31 12:40:00,233.24,233.43,233.24,233.28,2971.0,220.3542,220.5337,220.3542,220.392,2971.0
2023-01-31 12:45:00,233.22,233.37,233.19,233.3,5375.0,220.3353,220.4771,220.307,220.4109,5375.0
2023-01-31 12:50:00,233.36,233.63,233.36,233.62,2163.0,220.4676,220.7227,220.4676,220.7132,2163.0
2023-01-31 12:55:00,233.66,233.73,233.5,233.56,3876.0,220.751,220.8172,220.5999,220.6566,3876.0
2023-01-31 13:00:00,233.62,234.09,233.62,234.09,5185.0,220.7132,221.1573,220.7132,221.1573,5185.0
2023-01-31 13:05:00,234.09,234.11,233.95,233.97,4135.0,221.1573,221.1762,221.025,221.0439,4135.0
2023-01-31 13:10:00,233.91,233.97,233.79,233.79,4809.0,220.9872,221.0439,220.8738,220.8738,4809.0
2023-01-31 13:15:00,233.81,233.94,233.8,233.86,4503.0,220.8927,221.0156,220.8833,220.94,4503.0
2023-01-31 13:20:00,233.82,233.96,233.76,233.84,3079.0,220.9022,221.0345,220.8455,220.9211,3079.0
2023-01-31 13:25:00,233.8,234.01,233.79,233.93,3294.0,220.8833,221.0817,220.8738,221.0061,3294.0
2023-01-31 13:30:00,234.02,234.03,233.71,233.72,2780.0,221.0911,221.1006,220.7983,220.8077,2780.0
2023-01-31 13:35:00,233.66,233.87,233.59,233.87,4362.0,220.751,220.9494,220.6849,220.9494,4362.0
2023-01-31 13:40:00,233.86,234.01,233.86,234.01,3626.0,220.94,221.0817,220.94,221.0817,3626.0
2023-01-31 13:45:00,233.95,234.32,233.95,234.31,2197.0,221.025,221.3746,221.025,221.3651,2197.0
2023-01-31 13:50:00,234.23,234.23,234.09,234.15,2607.0,221.2895,221.2895,221.1573,221.214,2607.0
2023-01-31 13:55:00,234.19,234.34,234.19,234.23,2036.0,221.2517,221.3935,221.2517,221.2895,2036.0
2023-01-31 14:00:00,234.23,234.44,234.22,234.31,4756.0,221.2895,221.4879,221.2801,221.3651,4756.0
2023-01-31 14:05:00,234.3,234.52,234.21,234.5,2948.0,221.3557,221.5635,221.2706,221.5446,2948.0
2023-01-31 14:10:00,234.44,234.49,234.34,234.43,4611.0,221.4879,221.5352,221.3935,221.4785,4611.0
2023-01-31 14:15:00,234.4,234.47,234.3,234.38,3813.0,221.4501,221.5163,221.3557,221.4313,3813.0
2023-01-31 14:20:00,234.43,234.5,234.24,234.3,6321.0,221.4785,221.5446,221.299,221.3557,6321.0
2023-01-31 14:25:00,234.26,234.42,234.19,234.39,4206.0,221.3179,221.469,221.2517,221.4407,4206.0
2023-01-31 14:30:00,234.43,234.53,234.38,234.42,4064.0,221.4785,221.573,221.4313,221.469,4064.0
2023-01-31 14:35:00,234.4,234.4,234.07,234.18,3245.0,221.4501,221.4501,221.1384,221.2423,3245.0
2023-01-31 14:40:00,234.12,234.57,234.12,234.52,5331.0,221.1856,221.6108,221.1856,221.5635,5331.0
2023-01-31 14:45:00,234.52,234.67,234.52,234.62,4507.0,221.5635,221.7052,221.5635,221.658,4507.0
2023-01-31 14:50:00,234.68,234.79,234.62,234.79,2951.0,221.7147,221.8186,221.658,221.8186,2951.0
2023-01-31 14:55:00,234.79,234.83,234.57,234.58,4681.0,221.8186,221.8564,221.6108,221.6202,4681.0
2023-01-31 15:00:00,234.52,234.7,234.31,234.31,9161.0,221.5635,221.7336,221.3651,221.3651,9161.0
2023-01-31 15:05:00,234.3,234.56,234.21,234.56,8254.0,221.3557,221.6013,221.2706,221.6013,8254.0
2023-01-31 15:10:00,234.56,234.57,233.95,234.11,5176.0,221.6013,221.6108,221.025,221.1762,5176.0
2023-01-31 15:15:00,234.04,234.18,233.98,233.98,4189.0,221.11,221.2423,221.0534,221.0534,4189.0
2023-01-31 15:20:00,234.03,234.5,234.0,234.4,9651.0,221.1006,221.5446,221.0722,221.4501,9651.0
2023-01-31 15:25:00,234.39,234.44,234.3,234.42,11864.0,221.4407,221.4879,221.3557,221.469,11864.0
2023-01-31 15:30:00,234.4,235.04,234.39,235.04,11738.0,221.4501,222.0548,221.4407,222.0548,11738.0
2023-01-31 15:35:00,234.98,235.27,234.88,235.2,8714.0,221.9981,222.2721,221.9036,222.206,8714.0
2023-01-31 15:40:00,235.18,235.5,235.17,235.5,6563.0,222.1871,222.4894,222.1776,222.4894,6563.0
2023-01-31 15:45:00,235.55,235.66,235.42,235.43,20412.0,222.5366,222.6405,222.4138,222.4232,20412.0
2023-01-31 15:50:00,235.58,236.33,235.51,236.33,37131.0,222.565,223.2735,222.4988,223.2735,37131.0
2023-01-31 15:55:00,236.27,236.37,236.0,236.05,94864.0,223.2168,223.3113,222.9618,223.009,94864.0
2023-02-01 09:30:00,236.0,237.79,234.74,237.2,24147.0,222.9618,224.6529,221.7714,224.0955,24147.0
2023-02-01 09:35:00,237.25,237.6,236.69,237.6,6136.0,224.1427,224.4734,223.6136,224.4734,6136.0
2023-02-01 09:40:00,237.58,237.71,236.52,236.66,6981.0,224.4545,224.5773,223.453,223.5853,6981.0
2023-02-01 09:45:00,236.45,237.33,236.37,237.33,10874.0,223.3869,224.2183,223.3113,224.2183,10874.0
2023-02-01 09:50:00,237.54,238.15,237.5,237.9,15017.0,224.4167,224.993,224.3789,224.7568,15017.0
2023-02-01 09:55:00,237.81,238.39,237.55,238.39,42360.0,224.6718,225.2197,224.4261,225.2197,42360.0
2023-02-01 10:00:00,238.39,238.5,236.6,236.72,22787.0,225.2197,225.3236,223.5286,223.642,22787.0
2023-02-01 10:05:00,236.83,237.23,236.81,237.06,11443.0,223.7459,224.1238,223.727,223.9632,11443.0
2023-02-01 10:10:00,237.14,237.2,236.38,236.94,16729.0,224.0388,224.0955,223.3208,223.8498,16729.0
2023-02-01 10:15:00,236.75,236.83,236.4,236.83,8480.0,223.6703,223.7459,223.3397,223.7459,8480.0
2023-02-01 10:20:00,236.79,237.36,236.72,237.36,21146.0,223.7081,224.2466,223.642,224.2466,21146.0
2023-02-01 10:25:00,237.35,237.46,236.62,236.93,7068.0,224.2372,224.3411,223.5475,223.8404,7068.0
2023-02-01 10:30:00,237.02,237.2,236.9,237.13,3930.0,223.9254,224.0955,223.812,224.0293,3930.0
2023-02-01 10:35:00,237.34,237.75,237.27,237.62,5700.0,224.2277,224.6151,224.1616,224.4923,5700.0
2023-02-01 10:40:00,237.63,237.83,237.21,237.4,23812.0,224.5017,224.6907,224.1049,224.2844,23812.0
2023-02-01 10:45:00,237.43,237.43,236.98,237.06,23166.0,224.3127,224.3127,223.8876,223.9632,23166.0
2023-02-01 10:50:00,237.05,237.13,236.13,236.13,18784.0,223.9537,224.0293,223.0846,223.0846,18784.0
2023-02-01 10:55:00,236.13,237.01,236.07,237.01,25658.0,223.0846,223.916,223.0279,223.916,25658.0
2023-02-01 11:00:00,236.98,237.18,236.89,237.12,16803.0,223.8876,224.0766,223.8026,224.0199,16803.0
2023-02-01 11:05:00,237.23,237.25,236.9,237.02,14927.0,224.1238,224.1427,223.812,223.9254,14927.0
2023-02-01 11:10:00,237.02,237.19,236.8,236.97,21090.0,223.9254,224.086,223.7176,223.8782,21090.0
2023-02-01 11:15:00,236.88,236.95,236.49,236.49,7490.0,223.7931,223.8593,223.4247,223.4247,7490.0
2023-02-01 11:20:00,236.49,237.04,236.31,236.95,35399.0,223.4247,223.9443,223.2546,223.8593,35399.0
2023-02-01 11:25:00,236.87,236.89,236.6,236.6,4578.0,223.7837,223.8026,223.5286,223.5286,4578.0
2023-02-01 11:30:00,236.68,236.9,236.65,236.71,12896.0,223.6042,223.812,223.5758,223.6325,12896.0
2023-02-01 11:35:00,236.74,236.92,236.59,236.81,11668.0,223.6609,223.8309,223.5192,223.727,11668.0
2023-02-01 11:40:00,236.63,236.77,236.59,236.65,3571.0,223.5569,223.6892,223.5192,223.5758,3571.0
2023-02-01 11:45:00,236.6,236.68,236.47,236.49,6361.0,223.5286,223.6042,223.4058,223.4247,6361.0
2023-02-01 11:50:00,236.52,236.76,236.46,236.65,9813.0,223.453,223.6798,223.3963,223.5758,9813.0
2023-02-01 11:55:00,236.65,236.65,236.1,236.1,12566.0,223.5758,223.5758,223.0562,223.0562,12566.0
2023-02-01 12:00:00,236.19,236.2,236.02,236.09,11335.0,223.1413,223.1507,222.9806,223.0468,11335.0
2023-02-01 12:05:00,236.01,236.01,235.54,235.65,9414.0,222.9712,222.9712,222.5272,222.6311,9414.0
2023-02-01 12:10:00,235.75,235.82,235.12,235.29,9510.0,222.7256,222.7917,222.1304,222.291,9510.0
2023-02-01 12:15:00,235.21,235.65,235.21,235.27,3382.0,222.2154,222.6311,222.2154,222.2721,3382.0
2023-02-01 12:20:00,235.15,235.72,235.11,235.67,2034.0,222.1587,222.6972,222.1209,222.65,2034.0
2023-02-01 12:25:00,235.99,236.12,235.73,236.01,5597.0,222.9523,223.0751,222.7067,222.9712,5597.0
2023-02-01 12:30:00,236.02,236.2,235.97,236.2,4604.0,222.9806,223.1507,222.9334,223.1507,4604.0
2023-02-01 12:35:00,236.08,236.2,235.94,236.04,3177.0,223.0373,223.1507,222.9051,222.9995,3177.0
2023-02-01 12:40:00,235.95,235.99,235.67,235.86,1612.0,222.9145,222.9523,222.65,222.8295,1612.0
2023-02-01 12:45:00,235.87,236.17,235.66,235.67,4016.0,222.8389,223.1224,222.6405,222.65,4016.0
2023-02-01 12:50:00,235.85,236.19,235.73,236.0,1900.0,222.82,223.1413,222.7067,222.9618,1900.0
2023-02-01 12:55:00,236.03,236.09,235.94,235.98,3393.0,222.9901,223.0468,222.9051,222.9429,3393.0
2023-02-01 13:00:00,236.0,236.18,235.89,236.12,2208.0,222.9618,223.1318,222.8578,223.0751,2208.0
2023-02-01 13:05:00,236.19,236.44,236.19,236.26,1521.0,223.1413,223.3774,223.1413,223.2074,1521.0
2023-02-01 13:10:00,236.15,236.3,236.02,236.3,1147.0,223.1035,223.2452,222.9806,223.2452,1147.0
2023-02-01 13:15:00,236.22,236.3,236.11,236.19,1451.0,223.1696,223.2452,223.0657,223.1413,1451.0
2023-02-01 13:20:00,236.2,236.3,236.03,236.13,3167.0,223.1507,223.2452,222.9901,223.0846,3167.0
2023-02-01 13:25:00,236.18,236.19,236.01,236.18,2571.0,223.1318,223.1413,222.9712,223.1318,2571.0
2023-02-01 13:30:00,236.22,236.33,236.17,236.24,5835.0,223.1696,223.2735,223.1224,223.1885,5835.0
2023-02-01 13:35:00,236.24,236.35,236.11,236.18,8526.0,223.1885,223.2924,223.0657,223.1318,8526.0
2023-02-01 13:40:00,236.18,236.24,235.87,235.87,3340.0,223.1318,223.1885,222.8389,222.8389,3340.0
2023-02-01 13:45:00,235.91,235.91,235.64,235.87,3443.0,222.8767,222.8767,222.6216,222.8389,3443.0
2023-02-01 13:50:00,235.95,236.9,235.95,236.74,10913.0,222.9145,223.812,222.9145,223.6609,10913.0
2023-02-01 13:55:00,236.5,236.99,236.5,236.85,12807.0,223.4341,223.8971,223.4341,223.7648,12807.0
2023-02-01 14:00:00,236.71,236.73,235.61,235.81,6487.0,223.6325,223.6514,222.5933,222.7822,6487.0
2023-02-01 14:05:00,235.96,236.75,235.96,236.6,6716.0,222.924,223.6703,222.924,223.5286,6716.0
2023-02-01 14:10:00,236.45,236.79,236.34,236.4,7494.0,223.3869,223.7081,223.283,223.3397,7494.0
2023-02-01 14:15:00,236.5,236.5,235.82,236.13,5500.0,223.4341,223.4341,222.7917,223.0846,5500.0
2023-02-01 14:20:00,236.13,236.18,235.64,235.79,13875.0,223.0846,223.1318,222.6216,222.7634,13875.0
2023-02-01 14:25:00,235.81,236.09,235.8,235.92,9511.0,222.7822,223.0468,222.7728,222.8862,9511.0
2023-02-01 14:30:00,235.94,236.04,234.81,235.42,7493.0,222.9051,222.9995,221.8375,222.4138,7493.0
2023-02-01 14:35:00,235.41,237.0,235.29,236.81,26437.0,222.4043,223.9065,222.291,223.727,26437.0
2023-02-01 14:40:00,236.84,237.99,236.75,237.99,13219.0,223.7553,224.8418,223.6703,224.8418,13219.0
2023-02-01 14:45:00,237.89,238.81,237.7,238.15,5747.0,224.7473,225.6165,224.5678,224.993,5747.0
2023-02-01 14:50:00,238.16,239.03,238.16,238.5,19597.0,225.0024,225.8244,225.0024,225.3236,19597.0
2023-02-01 14:55:00,238.76,238.98,238.22,238.23,13167.0,225.5693,225.7771,225.0591,225.0686,13167.0
2023-02-01 15:00:00,238.14,238.96,238.14,238.91,15110.0,224.9835,225.7582,224.9835,225.711,15110.0
2023-02-01 15:05:00,239.01,240.34,238.99,240.34,24782.0,225.8055,227.062,225.7866,227.062,24782.0
2023-02-01 15:10:00,240.27,240.27,239.25,239.83,39528.0,226.9958,226.9958,226.0322,226.5802,39528.0
2023-02-01 15:15:00,239.83,239.86,239.16,239.86,20704.0,226.5802,226.6085,225.9472,226.6085,20704.0
2023-02-01 15:20:00,239.79,240.49,239.6,240.48,25899.0,226.5424,227.2037,226.3629,227.1942,25899.0
2023-02-01 15:25:00,240.58,240.78,240.25,240.68,18648.0,227.2887,227.4777,226.977,227.3832,18648.0
2023-02-01 15:30:00,240.68,241.04,240.59,241.04,16428.0,227.3832,227.7233,227.2982,227.7233,16428.0
2023-02-01 15:35:00,241.1,241.85,241.07,241.57,14121.0,227.78,228.4886,227.7517,228.224,14121.0
2023-02-01 15:40:00,241.66,241.99,241.37,241.4,24062.0,228.3091,228.6208,228.0351,228.0634,24062.0
2023-02-01 15:45:00,241.47,241.47,240.43,240.49,19570.0,228.1296,228.1296,227.147,227.2037,19570.0
2023-02-01 15:50:00,240.4,240.41,239.56,239.74,33593.0,227.1187,227.1281,226.3251,226.4951,33593.0
2023-02-01 15:55:00,239.71,240.22,239.56,239.64,75592.0,226.4668,226.9486,226.3251,226.4007,75592.0
2023-02-02 09:30:00,248.43,251.85,247.98,251.61,47158.0,234.705,237.9361,234.2799,237.7093,47158.0
2023-02-02 09:35:00,251.22,251.54,246.55,246.91,20227.0,237.3409,237.6432,232.9289,233.269,20227.0
2023-02-02 09:40:00,246.79,247.84,245.0,245.36,41309.0,233.1556,234.1476,231.4645,231.8046,41309.0
2023-02-02 09:45:00,245.33,248.28,244.87,246.61,28047.0,231.7763,234.5633,231.3417,232.9856,28047.0
2023-02-02 09:50:00,246.63,247.68,245.45,246.39,35733.0,233.0045,233.9965,231.8897,232.7777,35733.0
2023-02-02 09:55:00,246.39,248.12,246.39,248.12,12787.0,232.7777,234.4122,232.7777,234.4122,12787.0
2023-02-02 10:00:00,248.08,251.16,248.08,250.49,30079.0,234.3744,237.2842,234.3744,236.6512,30079.0
2023-02-02 10:05:00,250.53,250.8,248.58,248.85,41302.0,236.689,236.9441,234.8467,235.1018,41302.0
2023-02-02 10:10:00,248.97,249.41,248.64,249.02,13220.0,235.2152,235.6309,234.9034,235.2624,13220.0
2023-02-02 10:15:00,249.25,249.39,248.65,248.97,10951.0,235.4797,235.612,234.9129,235.2152,10951.0
2023-02-02 10:20:00,249.09,249.22,248.48,249.22,9268.0,235.3286,235.4514,234.7523,235.4514,9268.0
2023-02-02 10:25:00,249.09,249.82,248.72,249.71,13588.0,235.3286,236.0182,234.979,235.9143,13588.0
2023-02-02 10:30:00,249.97,251.09,249.76,250.22,31230.0,236.16,237.2181,235.9616,236.3961,31230.0
2023-02-02 10:35:00,250.38,251.07,250.29,250.86,30970.0,236.5473,237.1992,236.4623,237.0008,30970.0
2023-02-02 10:40:00,250.97,252.11,250.95,251.23,15271.0,237.1047,238.1817,237.0858,237.3503,15271.0
2023-02-02 10:45:00,251.15,251.3,250.71,250.94,9051.0,237.2748,237.4165,236.8591,237.0764,9051.0
2023-02-02 10:50:00,251.13,251.83,250.73,251.31,4493.0,237.2559,237.9172,236.878,237.4259,4493.0
2023-02-02 10:55:00,251.24,251.26,250.27,250.69,11733.0,237.3598,237.3787,236.4434,236.8402,11733.0
2023-02-02 11:00:00,250.67,251.81,250.42,251.78,17062.0,236.8213,237.8983,236.5851,237.87,17062.0
2023-02-02 11:05:00,251.83,252.71,251.75,252.66,27680.0,237.9172,238.7486,237.8416,238.7013,27680.0
2023-02-02 11:10:00,252.68,252.87,250.94,252.1,13314.0,238.7202,238.8997,237.0764,238.1723,13314.0
2023-02-02 11:15:00,252.07,252.57,250.85,251.32,14675.0,238.1439,238.6163,236.9913,237.4354,14675.0
2023-02-02 11:20:00,251.36,251.81,251.08,251.69,17297.0,237.4732,237.8983,237.2086,237.7849,17297.0
2023-02-02 11:25:00,251.63,251.65,251.19,251.3,6335.0,237.7282,237.7471,237.3126,237.4165,6335.0
2023-02-02 11:30:00,251.43,251.53,251.11,251.43,6787.0,237.5393,237.6338,237.237,237.5393,6787.0
2023-02-02 11:35:00,251.47,251.84,251.3,251.4,4107.0,237.5771,237.9266,237.4165,237.511,4107.0
2023-02-02 11:40:00,251.49,251.85,251.31,251.71,4834.0,237.596,237.9361,237.4259,237.8038,4834.0
2023-02-02 11:45:00,251.66,252.07,251.66,251.93,6871.0,237.7566,238.1439,237.7566,238.0117,6871.0
2023-02-02 11:50:00,252.01,252.24,251.55,251.64,7328.0,238.0873,238.3045,237.6527,237.7377,7328.0
2023-02-02 11:55:00,251.58,251.63,249.92,249.95,9535.0,237.681,237.7282,236.1127,236.1411,9535.0
2023-02-02 12:00:00,249.99,251.22,249.99,251.04,9397.0,236.1788,237.3409,236.1788,237.1708,9397.0
2023-02-02 12:05:00,251.02,251.62,251.02,251.18,5793.0,237.1519,237.7188,237.1519,237.3031,5793.0
2023-02-02 12:10:00,251.19,251.44,251.07,251.33,6686.0,237.3126,237.5487,237.1992,237.4448,6686.0
2023-02-02 12:15:00,251.36,251.78,251.35,251.58,3206.0,237.4732,237.87,237.4637,237.681,3206.0
2023-02-02 12:20:00,251.58,252.2,251.49,251.83,6517.0,237.681,238.2668,237.596,237.9172,6517.0
2023-02-02 12:25:00,251.94,252.23,251.89,251.98,6864.0,238.0211,238.2951,237.9739,238.0589,6864.0
2023-02-02 12:30:00,251.9,252.03,251.5,251.5,7316.0,237.9833,238.1061,237.6054,237.6054,7316.0
2023-02-02 12:35:00,251.49,251.74,251.39,251.66,11756.0,237.596,237.8322,237.5015,237.7566,11756.0
2023-02-02 12:40:00,251.54,251.56,250.94,250.95,6715.0,237.6432,237.6621,237.0764,237.0858,6715.0
2023-02-02 12:45:00,250.76,250.85,250.35,250.56,15328.0,236.9063,236.9913,236.519,236.7174,15328.0
2023-02-02 12:50:00,250.56,250.6,249.89,250.6,9692.0,236.7174,236.7551,236.0844,236.7551,9692.0
2023-02-02 12:55:00,250.76,251.17,250.61,251.17,5028.0,236.9063,237.2937,236.7646,237.2937,5028.0
2023-02-02 13:00:00,251.23,251.91,251.23,251.91,3079.0,237.3503,237.9928,237.3503,237.9928,3079.0
2023-02-02 13:05:00,251.95,252.2,251.25,251.27,6201.0,238.0306,238.2668,237.3692,237.3881,6201.0
2023-02-02 13:10:00,251.27,251.69,251.25,251.36,5689.0,237.3881,237.7849,237.3692,237.4732,5689.0
2023-02-02 13:15:00,251.32,251.93,251.09,251.93,13061.0,237.4354,238.0117,237.2181,238.0117,13061.0
2023-02-02 13:20:00,251.84,252.55,251.83,252.46,5383.0,237.9266,238.5974,237.9172,238.5124,5383.0
2023-02-02 13:25:00,252.45,252.51,251.49,251.49,7817.0,238.5029,238.5596,237.596,237.596,7817.0
2023-02-02 13:30:00,251.43,252.03,251.32,252.0,6976.0,237.5393,238.1061,237.4354,238.0778,6976.0
2023-02-02 13:35:00,252.04,252.19,252.0,252.08,3353.0,238.1156,238.2573,238.0778,238.1534,3353.0
2023-02-02 13:40:00,252.12,252.23,251.84,251.85,6581.0,238.1912,238.2951,237.9266,237.9361,6581.0
2023-02-02 13:45:00,251.75,252.03,251.6,251.97,7423.0,237.8416,238.1061,237.6999,238.0495,7423.0
2023-02-02 13:50:00,251.97,252.26,251.77,252.26,11165.0,238.0495,238.3234,237.8605,238.3234,11165.0
2023-02-02 13:55:00,252.32,252.78,252.2,252.77,4966.0,238.3801,238.8147,238.2668,238.8053,4966.0
2023-02-02 14:00:00,252.85,253.37,252.85,252.93,10892.0,238.8808,239.3721,238.8808,238.9564,10892.0
2023-02-02 14:05:00,252.92,253.31,252.53,252.53,10520.0,238.947,239.3154,238.5785,238.5785,10520.0
2023-02-02 14:10:00,252.62,252.73,251.71,251.96,13922.0,238.6636,238.7675,237.8038,238.04,13922.0
2023-02-02 14:15:00,251.87,252.13,251.69,252.13,9434.0,237.955,238.2006,237.7849,238.2006,9434.0
2023-02-02 14:20:00,252.06,252.16,251.65,251.74,16475.0,238.1345,238.229,237.7471,237.8322,16475.0
2023-02-02 14:25:00,251.66,252.28,251.65,252.28,5282.0,237.7566,238.3423,237.7471,238.3423,5282.0
2023-02-02 14:30:00,252.5,252.6,252.16,252.17,10871.0,238.5502,238.6447,238.229,238.2384,10871.0
2023-02-02 14:35:00,252.28,252.28,251.53,251.82,20837.0,238.3423,238.3423,237.6338,237.9077,20837.0
2023-02-02 14:40:00,251.76,251.92,251.34,251.48,13290.0,237.8511,238.0022,237.4543,237.5865,13290.0
2023-02-02 14:45:00,251.51,251.51,251.05,251.49,11956.0,237.6149,237.6149,237.1803,237.596,11956.0
2023-02-02 14:50:00,251.49,251.56,251.05,251.15,12536.0,237.596,237.6621,237.1803,237.2748,12536.0
2023-02-02 14:55:00,251.04,251.07,250.56,250.59,11248.0,237.1708,237.1992,236.7174,236.7457,11248.0
2023-02-02 15:00:00,250.5,250.87,250.39,250.62,14779.0,236.6607,237.0102,236.5568,236.774,14779.0
2023-02-02 15:05:00,250.61,251.21,250.42,250.68,13914.0,236.7646,237.3314,236.5851,236.8307,13914.0
2023-02-02 15:10:00,250.68,250.99,250.5,250.7,23273.0,236.8307,237.1236,236.6607,236.8496,23273.0
2023-02-02 15:15:00,250.7,250.74,250.27,250.47,15812.0,236.8496,236.8874,236.4434,236.6323,15812.0
2023-02-02 15:20:00,250.46,250.79,250.37,250.45,24828.0,236.6229,236.9347,236.5379,236.6134,24828.0
2023-02-02 15:25:00,250.36,250.54,250.03,250.35,15606.0,236.5284,236.6985,236.2166,236.519,15606.0
2023-02-02 15:30:00,250.42,250.72,250.37,250.7,17682.0,236.5851,236.8685,236.5379,236.8496,17682.0
2023-02-02 15:35:00,250.7,251.48,250.7,250.99,25260.0,236.8496,237.5865,236.8496,237.1236,25260.0
2023-02-02 15:40:00,251.04,251.12,250.4,250.86,21268.0,237.1708,237.2464,236.5662,237.0008,21268.0
2023-02-02 15:45:00,250.83,251.03,250.43,250.79,29591.0,236.9724,237.1614,236.5945,236.9347,29591.0
2023-02-02 15:50:00,250.82,251.1,250.52,250.67,49877.0,236.963,237.2275,236.6796,236.8213,49877.0
2023-02-02 15:55:00,250.59,250.92,250.02,250.64,109810.0,236.7457,237.0575,236.2072,236.7929,109810.0
2023-02-03 09:30:00,249.19,249.19,247.9,248.19,24707.0,235.423,235.423,234.2043,234.4783,24707.0
2023-02-03 09:35:00,248.02,249.23,248.02,248.96,11622.0,234.3177,235.4608,234.3177,235.2058,11622.0
2023-02-03 09:40:00,248.87,248.96,248.55,248.72,10671.0,235.1207,235.2058,234.8184,234.979,10671.0
2023-02-03 09:45:00,248.69,249.18,248.12,248.48,8284.0,234.9507,235.4136,234.4122,234.7523,8284.0
2023-02-03 09:50:00,248.34,249.12,247.91,249.12,3974.0,234.62,235.3569,234.2138,235.3569,3974.0
2023-02-03 09:55:00,248.67,249.06,248.67,249.06,3000.0,234.9318,235.3002,234.9318,235.3002,3000.0
2023-02-03 10:00:00,249.02,249.67,247.95,249.21,8659.0,235.2624,235.8765,234.2516,235.4419,8659.0
2023-02-03 10:05:00,249.01,249.18,248.51,248.89,10121.0,235.253,235.4136,234.7806,235.1396,10121.0
2023-02-03 10:10:00,248.65,249.48,248.54,249.19,5830.0,234.9129,235.697,234.809,235.423,5830.0
2023-02-03 10:15:00,249.48,250.38,249.23,250.22,17949.0,235.697,236.5473,235.4608,236.3961,17949.0
2023-02-03 10:20:00,250.22,250.34,249.76,250.25,7915.0,236.3961,236.5095,235.9616,236.4245,7915.0
2023-02-03 10:25:00,250.25,250.26,249.73,249.81,3875.0,236.4245,236.4339,235.9332,236.0088,3875.0
2023-02-03 10:30:00,249.72,249.79,249.45,249.77,4966.0,235.9238,235.9899,235.6687,235.971,4966.0
2023-02-03 10:35:00,249.76,249.92,249.5,249.77,7800.0,235.9616,236.1127,235.7159,235.971,7800.0
2023-02-03 10:40:00,249.82,250.18,249.63,249.9,12027.0,236.0182,236.3584,235.8387,236.0938,12027.0
2023-02-03 10:45:00,249.89,250.05,249.57,249.97,3798.0,236.0844,236.2355,235.7821,236.16,3798.0
2023-02-03 10:50:00,249.84,249.84,249.4,249.55,4191.0,236.0371,236.0371,235.6214,235.7632,4191.0
2023-02-03 10:55:00,249.56,249.95,249.44,249.92,8001.0,235.7726,236.1411,235.6592,236.1127,8001.0
2023-02-03 11:00:00,250.0,250.29,249.91,250.29,3714.0,236.1883,236.4623,236.1033,236.4623,3714.0
2023-02-03 11:05:00,250.14,250.14,249.59,249.64,7199.0,236.3206,236.3206,235.8009,235.8482,7199.0
2023-02-03 11:10:00,249.65,249.88,249.6,249.88,3856.0,235.8576,236.0749,235.8104,236.0749,3856.0
2023-02-03 11:15:00,249.94,249.99,249.34,249.43,6799.0,236.1316,236.1788,235.5648,235.6498,6799.0
2023-02-03 11:20:00,249.47,249.54,248.95,249.05,7040.0,235.6876,235.7537,235.1963,235.2908,7040.0
2023-02-03 11:25:00,248.93,249.22,248.74,249.21,11464.0,235.1774,235.4514,234.9979,235.4419,11464.0
2023-02-03 11:30:00,249.24,249.34,249.05,249.1,8761.0,235.4703,235.5648,235.2908,235.338,8761.0
2023-02-03 11:35:00,249.11,249.14,248.39,248.47,12153.0,235.3475,235.3758,234.6672,234.7428,12153.0
2023-02-03 11:40:00,248.54,248.76,248.27,248.36,9173.0,234.809,235.0168,234.5539,234.6389,9173.0
2023-02-03 11:45:00,248.41,248.45,247.85,247.95,12256.0,234.6861,234.7239,234.1571,234.2516,12256.0
2023-02-03 11:50:00,247.87,248.29,247.86,247.99,9603.0,234.176,234.5728,234.1665,234.2893,9603.0
2023-02-03 11:55:00,248.0,248.13,247.56,247.7,14432.0,234.2988,234.4216,233.8831,234.0154,14432.0
2023-02-03 12:00:00,247.74,247.98,247.72,247.73,17035.0,234.0532,234.2799,234.0343,234.0437,17035.0
2023-02-03 12:05:00,247.75,248.04,247.75,247.87,22942.0,234.0626,234.3366,234.0626,234.176,22942.0
2023-02-03 12:10:00,247.87,248.15,247.84,247.89,19168.0,234.176,234.4405,234.1476,234.1949,19168.0
2023-02-03 12:15:00,247.89,248.14,247.78,247.8,13336.0,234.1949,234.4311,234.0909,234.1098,13336.0
2023-02-03 12:20:00,247.77,247.87,247.36,247.36,15039.0,234.0815,234.176,233.6941,233.6941,15039.0
2023-02-03 12:25:00,247.36,247.45,246.87,246.87,9918.0,233.6941,233.7792,233.2312,233.2312,9918.0
2023-02-03 12:30:00,246.85,247.07,246.64,246.64,13661.0,233.2123,233.4202,233.0139,233.0139,13661.0
2023-02-03 12:35:00,246.65,246.83,246.59,246.59,14644.0,233.0234,233.1934,232.9667,232.9667,14644.0
2023-02-03 12:40:00,246.53,247.13,246.44,246.96,9619.0,232.91,233.4769,232.825,233.3162,9619.0
2023-02-03 12:45:00,246.94,247.08,246.79,246.79,6754.0,233.2974,233.4296,233.1556,233.1556,6754.0
2023-02-03 12:50:00,246.76,246.99,246.57,246.67,8623.0,233.1273,233.3446,232.9478,233.0423,8623.0
2023-02-03 12:55:00,246.7,246.83,245.81,245.81,7905.0,233.0706,233.1934,232.2298,232.2298,7905.0
2023-02-03 13:00:00,245.89,245.96,245.66,245.93,11247.0,232.3054,232.3715,232.0881,232.3432,11247.0
2023-02-03 13:05:00,246.0,246.26,245.94,245.98,11022.0,232.4093,232.6549,232.3526,232.3904,11022.0
2023-02-03 13:10:00,245.94,246.19,245.77,246.19,13700.0,232.3526,232.5888,232.192,232.5888,13700.0
2023-02-03 13:15:00,246.25,246.27,245.91,246.26,7922.0,232.6455,232.6644,232.3243,232.6549,7922.0
2023-02-03 13:20:00,246.11,246.73,246.11,246.73,12118.0,232.5132,233.099,232.5132,233.099,12118.0
2023-02-03 13:25:00,246.73,246.85,246.35,246.35,12523.0,233.099,233.2123,232.7399,232.7399,12523.0
2023-02-03 13:30:00,246.34,246.34,245.67,245.67,14348.0,232.7305,232.7305,232.0975,232.0975,14348.0
2023-02-03 13:35:00,245.66,245.97,245.38,245.67,14731.0,232.0881,232.3809,231.8235,232.0975,14731.0
2023-02-03 13:40:00,245.64,245.64,244.92,245.0,7242.0,232.0692,232.0692,231.389,231.4645,7242.0
2023-02-03 13:45:00,244.95,245.05,244.73,244.92,11940.0,231.4173,231.5118,231.2094,231.389,11940.0
2023-02-03 13:50:00,244.95,245.6,244.95,245.48,9401.0,231.4173,232.0314,231.4173,231.918,9401.0
2023-02-03 13:55:00,245.45,245.51,245.16,245.2,7264.0,231.8897,231.9464,231.6157,231.6535,7264.0
2023-02-03 14:00:00,245.23,245.43,245.05,245.41,11692.0,231.6818,231.8708,231.5118,231.8519,11692.0
2023-02-03 14:05:00,245.34,245.8,245.29,245.41,10980.0,231.7857,232.2203,231.7385,231.8519,10980.0
2023-02-03 14:10:00,245.41,245.89,245.4,245.88,11212.0,231.8519,232.3054,231.8424,232.2959,11212.0
2023-02-03 14:15:00,246.14,246.14,245.28,245.45,10935.0,232.5415,232.5415,231.7291,231.8897,10935.0
2023-02-03 14:20:00,245.49,245.85,245.42,245.66,10373.0,231.9275,232.2676,231.8613,232.0881,10373.0
2023-02-03 14:25:00,245.73,246.19,245.71,246.08,7565.0,232.1542,232.5888,232.1353,232.4849,7565.0
2023-02-03 14:30:00,246.09,246.27,245.8,246.27,10443.0,232.4943,232.6644,232.2203,232.6644,10443.0
2023-02-03 14:35:00,246.21,246.54,246.21,246.49,6742.0,232.6077,232.9195,232.6077,232.8722,6742.0
2023-02-03 14:40:00,246.44,246.44,245.91,245.92,12717.0,232.825,232.825,232.3243,232.3337,12717.0
2023-02-03 14:45:00,245.89,245.91,245.5,245.56,10344.0,232.3054,232.3243,231.9369,231.9936,10344.0
2023-02-03 14:50:00,245.57,245.84,245.45,245.8,8957.0,232.003,232.2581,231.8897,232.2203,8957.0
2023-02-03 14:55:00,245.88,245.89,245.1,245.29,11245.0,232.2959,232.3054,231.559,231.7385,11245.0
2023-02-03 15:00:00,245.24,245.24,244.95,245.03,8706.0,231.6913,231.6913,231.4173,231.4929,8706.0
2023-02-03 15:05:00,244.92,245.34,244.79,245.34,7671.0,231.389,231.7857,231.2661,231.7857,7671.0
2023-02-03 15:10:00,245.2,245.45,245.15,245.45,9247.0,231.6535,231.8897,231.6062,231.8897,9247.0
2023-02-03 15:15:00,245.42,245.99,245.24,245.85,8797.0,231.8613,232.3998,231.6913,232.2676,8797.0
2023-02-03 15:20:00,245.86,245.86,245.17,245.24,14836.0,232.277,232.277,231.6251,231.6913,14836.0
2023-02-03 15:25:00,245.25,245.56,245.14,245.23,11664.0,231.7007,231.9936,231.5968,231.6818,11664.0
2023-02-03 15:30:00,245.24,245.6,244.98,245.01,28671.0,231.6913,232.0314,231.4456,231.474,28671.0
2023-02-03 15:35:00,244.98,245.57,244.98,245.57,21501.0,231.4456,232.003,231.4456,232.003,21501.0
2023-02-03 15:40:00,245.66,246.0,245.49,245.49,24771.0,232.0881,232.4093,231.9275,231.9275,24771.0
2023-02-03 15:45:00,245.46,245.55,245.02,245.42,38579.0,231.8991,231.9841,231.4834,231.8613,38579.0
2023-02-03 15:50:00,245.43,246.03,245.35,246.02,56036.0,231.8708,232.4376,231.7952,232.4282,56036.0
2023-02-03 15:55:00,246.05,246.84,245.95,246.76,142783.0,232.4565,233.2029,232.362,233.1273,142783.0
2023-02-06 09:30:00,245.5,246.98,244.22,244.57,17913.0,231.9369,233.3351,230.7276,231.0583,17913.0
2023-02-06 09:35:00,244.79,244.83,244.38,244.58,5327.0,231.2661,231.3039,230.8788,231.0677,5327.0
2023-02-06 09:40:00,244.18,244.2,243.55,243.56,3689.0,230.6898,230.7087,230.0946,230.1041,3689.0
2023-02-06 09:45:00,243.76,244.2,243.57,244.2,4031.0,230.293,230.7087,230.1135,230.7087,4031.0
2023-02-06 09:50:00,244.34,244.84,243.97,243.97,5929.0,230.841,231.3134,230.4914,230.4914,5929.0
2023-02-06 09:55:00,244.23,244.38,243.85,243.85,2716.0,230.7371,230.8788,230.3781,230.3781,2716.0
2023-02-06 10:00:00,243.77,243.77,243.18,243.45,4301.0,230.3025,230.3025,229.7451,230.0002,4301.0
2023-02-06 10:05:00,243.36,243.45,243.01,243.32,3322.0,229.9151,230.0002,229.5845,229.8773,3322.0
2023-02-06 10:10:00,243.24,243.43,243.06,243.07,5658.0,229.8018,229.9813,229.6317,229.6412,5658.0
2023-02-06 10:15:00,243.07,243.08,242.74,242.9,5241.0,229.6412,229.6506,229.3294,229.4805,5241.0
2023-02-06 10:20:00,243.04,243.04,242.71,242.87,5722.0,229.6128,229.6128,229.301,229.4522,5722.0
2023-02-06 10:25:00,242.74,242.77,242.46,242.66,3813.0,229.3294,229.3577,229.0649,229.2538,3813.0
2023-02-06 10:30:00,242.55,242.78,242.18,242.41,3673.0,229.1499,229.3672,228.8003,229.0176,3673.0
2023-02-06 10:35:00,242.53,242.93,242.52,242.79,6119.0,229.131,229.5089,229.1215,229.3766,6119.0
2023-02-06 10:40:00,242.76,243.46,242.75,243.44,5397.0,229.3483,230.0096,229.3388,229.9907,5397.0
2023-02-06 10:45:00,243.47,244.2,243.46,244.2,6596.0,230.0191,230.7087,230.0096,230.7087,6596.0
2023-02-06 10:50:00,244.23,244.8,244.05,244.56,6468.0,230.7371,231.2756,230.567,231.0488,6468.0
2023-02-06 10:55:00,244.65,244.86,244.53,244.86,2423.0,231.1339,231.3323,231.0205,231.3323,2423.0
2023-02-06 11:00:00,244.89,245.2,244.79,244.95,6410.0,231.3606,231.6535,231.2661,231.4173,6410.0
2023-02-06 11:05:00,245.05,245.5,244.86,244.86,3737.0,231.5118,231.9369,231.3323,231.3323,3737.0
2023-02-06 11:10:00,245.03,245.05,244.67,244.74,2755.0,231.4929,231.5118,231.1528,231.2189,2755.0
2023-02-06 11:15:00,244.76,245.0,244.67,244.98,4329.0,231.2378,231.4645,231.1528,231.4456,4329.0
2023-02-06 11:20:00,244.97,244.97,244.72,244.77,3558.0,231.4362,231.4362,231.2,231.2472,3558.0
2023-02-06 11:25:00,244.94,244.97,244.81,244.81,1700.0,231.4078,231.4362,231.285,231.285,1700.0
2023-02-06 11:30:00,244.96,245.16,244.82,244.83,1845.0,231.4267,231.6157,231.2945,231.3039,1845.0
2023-02-06 11:35:00,244.88,245.13,244.77,245.13,11092.0,231.3512,231.5873,231.2472,231.5873,11092.0
2023-02-06 11:40:00,245.11,245.36,245.04,245.11,5621.0,231.5685,231.8046,231.5023,231.5685,5621.0
2023-02-06 11:45:00,245.06,245.08,244.58,244.74,3126.0,231.5212,231.5401,231.0677,231.2189,3126.0
2023-02-06 11:50:00,244.7,244.88,244.34,244.34,1888.0,231.1811,231.3512,230.841,230.841,1888.0
2023-02-06 11:55:00,244.41,244.41,244.0,244.16,4118.0,230.9071,230.9071,230.5198,230.6709,4118.0
2023-02-06 12:00:00,244.11,244.36,244.06,244.31,2719.0,230.6237,230.8599,230.5765,230.8127,2719.0
2023-02-06 12:05:00,244.26,244.42,244.25,244.42,1769.0,230.7654,230.9166,230.756,230.9166,1769.0
2023-02-06 12:10:00,244.46,244.52,244.21,244.21,1854.0,230.9544,231.011,230.7182,230.7182,1854.0
2023-02-06 12:15:00,244.17,244.24,243.63,243.63,6270.0,230.6804,230.7465,230.1702,230.1702,6270.0
2023-02-06 12:20:00,243.62,243.62,243.47,243.52,12611.0,230.1608,230.1608,230.0191,230.0663,12611.0
2023-02-06 12:25:00,243.53,243.7,243.42,243.44,6752.0,230.0757,230.2364,229.9718,229.9907,6752.0
2023-02-06 12:30:00,243.45,243.59,243.38,243.38,5344.0,230.0002,230.1324,229.934,229.934,5344.0
2023-02-06 12:35:00,243.36,243.43,243.19,243.35,5363.0,229.9151,229.9813,229.7545,229.9057,5363.0
2023-02-06 12:40:00,243.32,243.78,243.27,243.27,2856.0,229.8773,230.3119,229.8301,229.8301,2856.0
2023-02-06 12:45:00,243.26,243.34,242.96,242.96,6545.0,229.8207,229.8962,229.5372,229.5372,6545.0
2023-02-06 12:50:00,242.91,243.01,242.83,242.9,3502.0,229.49,229.5845,229.4144,229.4805,3502.0
2023-02-06 12:55:00,242.86,242.94,242.71,242.83,1700.0,229.4428,229.5183,229.301,229.4144,1700.0
2023-02-06 13:00:00,242.74,242.79,242.31,242.31,9236.0,229.3294,229.3766,228.9231,228.9231,9236.0
2023-02-06 13:05:00,242.35,242.68,242.33,242.62,8519.0,228.9609,229.2727,228.942,229.216,8519.0
2023-02-06 13:10:00,242.72,242.99,242.38,242.85,4085.0,229.3105,229.5656,228.9893,229.4333,4085.0
2023-02-06 13:15:00,242.88,243.07,242.82,243.07,3616.0,229.4617,229.6412,229.405,229.6412,3616.0
2023-02-06 13:20:00,242.96,243.43,242.95,243.42,3281.0,229.5372,229.9813,229.5278,229.9718,3281.0
2023-02-06 13:25:00,243.42,243.53,242.97,243.01,4127.0,229.9718,230.0757,229.5467,229.5845,4127.0
2023-02-06 13:30:00,242.95,243.0,242.72,242.79,8978.0,229.5278,229.575,229.3105,229.3766,8978.0
2023-02-06 13:35:00,242.76,242.92,242.47,242.47,8427.0,229.3483,229.4994,229.0743,229.0743,8427.0
2023-02-06 13:40:00,242.47,242.49,242.0,242.31,9580.0,229.0743,229.0932,228.6303,228.9231,9580.0
2023-02-06 13:45:00,242.24,242.35,242.17,242.3,9675.0,228.857,228.9609,228.7909,228.9137,9675.0
2023-02-06 13:50:00,242.25,242.86,242.24,242.68,2563.0,228.8665,229.4428,228.857,229.2727,2563.0
2023-02-06 13:55:00,242.75,243.42,242.75,243.31,3704.0,229.3388,229.9718,229.3388,229.8679,3704.0
2023-02-06 14:00:00,243.31,243.42,243.21,243.35,2962.0,229.8679,229.9718,229.7734,229.9057,2962.0
2023-02-06 14:05:00,243.32,243.32,243.19,243.22,3092.0,229.8773,229.8773,229.7545,229.7829,3092.0
2023-02-06 14:10:00,243.23,243.23,242.95,243.2,4645.0,229.7923,229.7923,229.5278,229.764,4645.0
2023-02-06 14:15:00,243.2,243.67,243.2,243.66,3773.0,229.764,230.208,229.764,230.1986,3773.0
2023-02-06 14:20:00,243.56,243.58,243.27,243.33,4202.0,230.1041,230.123,229.8301,229.8868,4202.0
2023-02-06 14:25:00,243.24,243.34,243.08,243.11,4279.0,229.8018,229.8962,229.6506,229.6789,4279.0
2023-02-06 14:30:00,243.11,243.18,242.8,242.84,5731.0,229.6789,229.7451,229.3861,229.4239,5731.0
2023-02-06 14:35:00,242.85,242.88,242.66,242.74,3906.0,229.4333,229.4617,229.2538,229.3294,3906.0
2023-02-06 14:40:00,242.74,242.82,242.63,242.76,5867.0,229.3294,229.405,229.2255,229.3483,5867.0
2023-02-06 14:45:00,242.81,242.81,242.59,242.7,5034.0,229.3955,229.3955,229.1877,229.2916,5034.0
2023-02-06 14:50:00,242.62,242.73,242.41,242.73,5188.0,229.216,229.3199,229.0176,229.3199,5188.0
2023-02-06 14:55:00,242.64,242.8,242.64,242.77,5328.0,229.2349,229.3861,229.2349,229.3577,5328.0
2023-02-06 15:00:00,242.84,242.92,242.67,242.78,6291.0,229.4239,229.4994,229.2633,229.3672,6291.0
2023-02-06 15:05:00,242.73,242.73,242.33,242.65,5583.0,229.3199,229.3199,228.942,229.2444,5583.0
2023-02-06 15:10:00,242.67,242.7,242.41,242.44,5299.0,229.2633,229.2916,229.0176,229.046,5299.0
2023-02-06 15:15:00,242.44,242.66,242.41,242.5,9185.0,229.046,229.2538,229.0176,229.1026,9185.0
2023-02-06 15:20:00,242.56,242.7,242.49,242.57,7169.0,229.1593,229.2916,229.0932,229.1688,7169.0
2023-02-06 15:25:00,242.55,242.55,242.2,242.28,7775.0,229.1499,229.1499,228.8192,228.8948,7775.0
2023-02-06 15:30:00,242.25,242.58,242.08,242.53,9217.0,228.8665,229.1782,228.7059,229.131,9217.0
2023-02-06 15:35:00,242.61,242.91,242.61,242.79,12817.0,229.2066,229.49,229.2066,229.3766,12817.0
2023-02-06 15:40:00,242.81,242.93,242.65,242.71,16935.0,229.3955,229.5089,229.2444,229.301,16935.0
2023-02-06 15:45:00,242.67,242.7,241.9,241.92,20887.0,229.2633,229.2916,228.5358,228.5547,20887.0
2023-02-06 15:50:00,241.96,242.35,241.92,242.13,60239.0,228.5925,228.9609,228.5547,228.7531,60239.0
2023-02-06 15:55:00,242.11,242.22,241.84,242.08,61666.0,228.7342,228.8381,228.4791,228.7059,61666.0
2023-02-07 09:30:00,240.87,240.87,240.28,240.29,15518.0,227.5627,227.5627,227.0053,227.0147,15518.0
2023-02-07 09:35:00,240.51,240.54,240.0,240.34,3132.0,227.2226,227.2509,226.7408,227.062,3132.0
2023-02-07 09:40:00,240.13,240.9,240.07,240.6,20255.0,226.8636,227.591,226.8069,227.3076,20255.0
2023-02-07 09:45:00,240.74,240.87,240.3,240.87,2890.0,227.4399,227.5627,227.0242,227.5627,2890.0
2023-02-07 09:50:00,241.07,241.65,241.0,241.01,3531.0,227.7517,228.2996,227.6855,227.695,3531.0
2023-02-07 09:55:00,240.97,241.19,240.68,240.68,7570.0,227.6572,227.865,227.3832,227.3832,7570.0
2023-02-07 10:00:00,240.7,241.08,240.69,240.9,3742.0,227.4021,227.7611,227.3926,227.591,3742.0
2023-02-07 10:05:00,240.94,240.95,240.52,240.52,6726.0,227.6288,227.6383,227.232,227.232,6726.0
2023-02-07 10:10:00,240.51,240.6,240.37,240.38,3893.0,227.2226,227.3076,227.0903,227.0998,3893.0
2023-02-07 10:15:00,240.38,240.5,239.94,240.5,7790.0,227.0998,227.2131,226.6841,227.2131,7790.0
2023-02-07 10:20:00,240.29,240.29,239.62,239.62,3837.0,227.0147,227.0147,226.3818,226.3818,3837.0
2023-02-07 10:25:00,239.75,240.04,239.71,239.94,3632.0,226.5046,226.7786,226.4668,226.6841,3632.0
2023-02-07 10:30:00,240.0,240.08,239.79,239.83,9146.0,226.7408,226.8163,226.5424,226.5802,9146.0
2023-02-07 10:35:00,239.85,239.92,239.57,239.59,3667.0,226.5991,226.6652,226.3345,226.3534,3667.0
2023-02-07 10:40:00,239.52,239.89,239.5,239.56,10439.0,226.2873,226.6368,226.2684,226.3251,10439.0
2023-02-07 10:45:00,239.48,239.57,239.22,239.57,5837.0,226.2495,226.3345,226.0039,226.3345,5837.0
2023-02-07 10:50:00,239.58,239.8,239.52,239.65,8513.0,226.344,226.5518,226.2873,226.4101,8513.0
2023-02-07 10:55:00,239.57,239.61,238.86,238.91,2474.0,226.3345,226.3723,225.6637,225.711,2474.0
2023-02-07 11:00:00,238.76,238.8,238.45,238.52,9212.0,225.5693,225.6071,225.2764,225.3425,9212.0
2023-02-07 11:05:00,238.55,239.29,238.55,239.02,7737.0,225.3709,226.07,225.3709,225.8149,7737.0
2023-02-07 11:10:00,239.0,239.09,238.76,238.76,6785.0,225.796,225.881,225.5693,225.5693,6785.0
2023-02-07 11:15:00,238.87,239.02,238.52,238.53,6625.0,225.6732,225.8149,225.3425,225.352,6625.0
2023-02-07 11:20:00,238.58,238.67,238.29,238.29,3574.0,225.3992,225.4842,225.1252,225.1252,3574.0
2023-02-07 11:25:00,238.36,238.6,238.32,238.37,8906.0,225.1914,225.4181,225.1536,225.2008,8906.0
2023-02-07 11:30:00,238.38,238.55,238.12,238.37,9068.0,225.2103,225.3709,224.9646,225.2008,9068.0
2023-02-07 11:35:00,238.37,238.59,238.0,238.1,8347.0,225.2008,225.4087,224.8513,224.9457,8347.0
2023-02-07 11:40:00,238.1,238.11,237.85,237.99,5697.0,224.9457,224.9552,224.7095,224.8418,5697.0
2023-02-07 11:45:00,237.96,238.16,237.86,238.01,7914.0,224.8135,225.0024,224.719,224.8607,7914.0
2023-02-07 11:50:00,237.92,238.15,237.75,238.09,4728.0,224.7757,224.993,224.6151,224.9363,4728.0
2023-02-07 11:55:00,238.13,238.31,237.87,238.2,5508.0,224.9741,225.1441,224.7284,225.0402,5508.0
2023-02-07 12:00:00,238.18,238.59,238.18,238.56,2653.0,225.0213,225.4087,225.0213,225.3803,2653.0
2023-02-07 12:05:00,238.58,238.77,238.48,238.77,3001.0,225.3992,225.5787,225.3047,225.5787,3001.0
2023-02-07 12:10:00,238.78,239.12,238.76,239.12,4124.0,225.5882,225.9094,225.5693,225.9094,4124.0
2023-02-07 12:15:00,239.11,239.32,239.06,239.26,4250.0,225.8999,226.0983,225.8527,226.0416,4250.0
2023-02-07 12:20:00,239.18,239.23,238.87,238.9,2399.0,225.9661,226.0133,225.6732,225.7015,2399.0
2023-02-07 12:25:00,238.93,238.98,238.72,238.79,6214.0,225.7299,225.7771,225.5315,225.5976,6214.0
2023-02-07 12:30:00,238.75,238.98,238.49,238.5,11446.0,225.5598,225.7771,225.3142,225.3236,11446.0
2023-02-07 12:35:00,238.53,238.81,238.4,238.7,4401.0,225.352,225.6165,225.2292,225.5126,4401.0
2023-02-07 12:40:00,238.73,239.56,238.71,239.53,5823.0,225.5409,226.3251,225.522,226.2967,5823.0
2023-02-07 12:45:00,239.55,240.18,239.55,239.89,5576.0,226.3156,226.9108,226.3156,226.6368,5576.0
2023-02-07 12:50:00,239.89,241.03,239.65,240.73,6910.0,226.6368,227.7139,226.4101,227.4304,6910.0
2023-02-07 12:55:00,240.58,241.21,240.57,240.86,4227.0,227.2887,227.8839,227.2793,227.5533,4227.0
2023-02-07 13:00:00,241.13,241.43,240.85,240.85,6612.0,227.8083,228.0918,227.5438,227.5438,6612.0
2023-02-07 13:05:00,240.92,241.31,240.73,240.84,7452.0,227.6099,227.9784,227.4304,227.5344,7452.0
2023-02-07 13:10:00,240.94,241.02,240.11,240.24,7672.0,227.6288,227.7044,226.8447,226.9675,7672.0
2023-02-07 13:15:00,240.31,240.32,239.33,239.65,6212.0,227.0336,227.0431,226.1078,226.4101,6212.0
2023-02-07 13:20:00,239.52,239.53,238.74,239.01,6726.0,226.2873,226.2967,225.5504,225.8055,6726.0
2023-02-07 13:25:00,238.91,239.0,237.97,237.97,4893.0,225.711,225.796,224.8229,224.8229,4893.0
2023-02-07 13:30:00,237.78,237.78,236.65,236.65,3307.0,224.6434,224.6434,223.5758,223.5758,3307.0
2023-02-07 13:35:00,236.64,237.01,236.64,236.91,6840.0,223.5664,223.916,223.5664,223.8215,6840.0
2023-02-07 13:40:00,236.96,237.73,236.96,237.12,6472.0,223.8687,224.5962,223.8687,224.0199,6472.0
2023-02-07 13:45:00,236.99,237.0,236.67,236.91,4446.0,223.8971,223.9065,223.5947,223.8215,4446.0
2023-02-07 13:50:00,236.92,237.53,236.85,237.29,6652.0,223.8309,224.4072,223.7648,224.1805,6652.0
2023-02-07 13:55:00,237.51,237.51,237.28,237.42,3208.0,224.3883,224.3883,224.171,224.3033,3208.0
2023-02-07 14:00:00,237.45,238.12,237.44,238.12,4935.0,224.3316,224.9646,224.3222,224.9646,4935.0
2023-02-07 14:05:00,238.01,239.0,237.98,238.65,5507.0,224.8607,225.796,224.8324,225.4653,5507.0
2023-02-07 14:10:00,238.76,239.07,238.6,238.81,4159.0,225.5693,225.8621,225.4181,225.6165,4159.0
2023-02-07 14:15:00,238.89,239.16,238.76,239.13,4770.0,225.6921,225.9472,225.5693,225.9188,4770.0
2023-02-07 14:20:00,239.14,239.51,238.82,239.49,5125.0,225.9283,226.2778,225.626,226.2589,5125.0
2023-02-07 14:25:00,239.52,239.76,239.03,239.16,7297.0,226.2873,226.514,225.8244,225.9472,7297.0
2023-02-07 14:30:00,239.09,240.11,238.98,239.94,5266.0,225.881,226.8447,225.7771,226.6841,5266.0
2023-02-07 14:35:00,240.03,240.03,239.67,239.68,5254.0,226.7691,226.7691,226.429,226.4384,5254.0
2023-02-07 14:40:00,239.66,239.75,239.3,239.34,10165.0,226.4195,226.5046,226.0794,226.1172,10165.0
2023-02-07 14:45:00,239.37,239.89,239.14,239.69,21588.0,226.1456,226.6368,225.9283,226.4479,21588.0
2023-02-07 14:50:00,239.56,239.93,239.34,239.93,6600.0,226.3251,226.6746,226.1172,226.6746,6600.0
2023-02-07 14:55:00,239.87,240.05,239.65,239.83,11582.0,226.6179,226.788,226.4101,226.5802,11582.0
2023-02-07 15:00:00,239.9,240.52,239.47,239.48,9816.0,226.6463,227.232,226.24,226.2495,9816.0
2023-02-07 15:05:00,239.5,239.63,239.04,239.2,11570.0,226.2684,226.3912,225.8338,225.985,11570.0
2023-02-07 15:10:00,239.34,239.38,239.1,239.12,7974.0,226.1172,226.155,225.8905,225.9094,7974.0
2023-02-07 15:15:00,239.16,239.36,239.11,239.29,13374.0,225.9472,226.1361,225.8999,226.07,13374.0
2023-02-07 15:20:00,239.3,239.47,239.1,239.21,10920.0,226.0794,226.24,225.8905,225.9944,10920.0
2023-02-07 15:25:00,239.2,239.37,238.99,239.28,22203.0,225.985,226.1456,225.7866,226.0605,22203.0
2023-02-07 15:30:00,239.24,239.29,238.92,238.94,24095.0,226.0228,226.07,225.7204,225.7393,24095.0
2023-02-07 15:35:00,238.92,239.59,238.53,239.59,46626.0,225.7204,226.3534,225.352,226.3534,46626.0
2023-02-07 15:40:00,239.55,239.62,238.96,238.96,27788.0,226.3156,226.3818,225.7582,225.7582,27788.0
2023-02-07 15:45:00,239.04,239.31,238.69,238.69,50054.0,225.8338,226.0889,225.5031,225.5031,50054.0
2023-02-07 15:50:00,238.81,239.46,238.79,239.06,77336.0,225.6165,226.2306,225.5976,225.8527,77336.0
2023-02-07 15:55:00,239.05,239.26,238.07,239.25,163593.0,225.8432,226.0416,224.9174,226.0322,163593.0
2023-02-08 09:30:00,237.8,239.0,237.07,237.75,18673.0,224.6623,225.796,223.9726,224.6151,18673.0
2023-02-08 09:35:00,237.58,238.33,237.16,238.03,3587.0,224.4545,225.163,224.0577,224.8796,3587.0
2023-02-08 09:40:00,238.33,238.63,238.01,238.33,8122.0,225.163,225.4465,224.8607,225.163,8122.0
2023-02-08 09:45:00,238.44,239.54,238.18,238.63,6815.0,225.267,226.3062,225.0213,225.4465,6815.0
2023-02-08 09:50:00,238.84,238.84,237.45,237.89,15036.0,225.6449,225.6449,224.3316,224.7473,15036.0
2023-02-08 09:55:00,238.08,238.87,237.91,238.85,3946.0,224.9268,225.6732,224.7662,225.6543,3946.0
2023-02-08 10:00:00,239.18,239.18,238.47,238.68,6464.0,225.9661,225.9661,225.2953,225.4937,6464.0
2023-02-08 10:05:00,238.69,238.94,237.18,237.37,11209.0,225.5031,225.7393,224.0766,224.2561,11209.0
2023-02-08 10:10:00,237.35,237.83,237.11,237.8,20114.0,224.2372,224.6907,224.0104,224.6623,20114.0
2023-02-08 10:15:00,237.76,238.21,237.71,237.95,7123.0,224.6245,225.0497,224.5773,224.804,7123.0
2023-02-08 10:20:00,237.99,237.99,237.65,237.66,3235.0,224.8418,224.8418,224.5206,224.53,3235.0
2023-02-08 10:25:00,237.66,237.78,237.35,237.75,3525.0,224.53,224.6434,224.2372,224.6151,3525.0
2023-02-08 10:30:00,237.78,237.78,236.66,236.76,16889.0,224.6434,224.6434,223.5853,223.6798,16889.0
2023-02-08 10:35:00,236.98,237.34,236.71,237.3,8232.0,223.8876,224.2277,223.6325,224.1899,8232.0
2023-02-08 10:40:00,237.49,237.67,237.24,237.47,4133.0,224.3694,224.5395,224.1332,224.3505,4133.0
2023-02-08 10:45:00,237.55,237.55,237.13,237.15,3224.0,224.4261,224.4261,224.0293,224.0482,3224.0
2023-02-08 10:50:00,237.17,237.3,236.82,236.94,8292.0,224.0671,224.1899,223.7365,223.8498,8292.0
2023-02-08 10:55:00,236.84,237.19,236.79,237.03,10134.0,223.7553,224.086,223.7081,223.9348,10134.0
2023-02-08 11:00:00,236.98,236.98,236.4,236.87,8523.0,223.8876,223.8876,223.3397,223.7837,8523.0
2023-02-08 11:05:00,236.97,237.26,236.96,237.07,3679.0,223.8782,224.1521,223.8687,223.9726,3679.0
2023-02-08 11:10:00,237.31,237.44,237.19,237.36,4046.0,224.1994,224.3222,224.086,224.2466,4046.0
2023-02-08 11:15:00,237.43,238.09,237.43,237.96,7684.0,224.3127,224.9363,224.3127,224.8135,7684.0
2023-02-08 11:20:00,237.95,238.07,237.02,237.07,3862.0,224.804,224.9174,223.9254,223.9726,3862.0
2023-02-08 11:25:00,237.16,237.16,236.53,236.94,10128.0,224.0577,224.0577,223.4625,223.8498,10128.0
2023-02-08 11:30:00,236.95,237.02,236.49,236.61,6811.0,223.8593,223.9254,223.4247,223.5381,6811.0
2023-02-08 11:35:00,236.6,237.12,236.53,237.05,4631.0,223.5286,224.0199,223.4625,223.9537,4631.0
2023-02-08 11:40:00,237.28,237.28,236.71,236.94,7330.0,224.171,224.171,223.6325,223.8498,7330.0
2023-02-08 11:45:00,236.95,237.12,236.86,236.93,5492.0,223.8593,224.0199,223.7742,223.8404,5492.0
2023-02-08 11:50:00,236.98,237.47,236.86,236.99,4007.0,223.8876,224.3505,223.7742,223.8971,4007.0
2023-02-08 11:55:00,236.94,237.44,236.94,237.44,2090.0,223.8498,224.3222,223.8498,224.3222,2090.0
2023-02-08 12:00:00,237.52,237.53,237.16,237.19,3296.0,224.3978,224.4072,224.0577,224.086,3296.0
2023-02-08 12:05:00,237.11,237.51,236.99,237.23,4357.0,224.0104,224.3883,223.8971,224.1238,4357.0
2023-02-08 12:10:00,237.33,237.51,236.93,236.93,4269.0,224.2183,224.3883,223.8404,223.8404,4269.0
2023-02-08 12:15:00,236.86,237.25,236.75,237.07,3334.0,223.7742,224.1427,223.6703,223.9726,3334.0
2023-02-08 12:20:00,237.16,237.47,237.16,237.36,1724.0,224.0577,224.3505,224.0577,224.2466,1724.0
2023-02-08 12:25:00,237.33,237.49,237.17,237.49,1389.0,224.2183,224.3694,224.0671,224.3694,1389.0
2023-02-08 12:30:00,237.61,237.67,237.27,237.27,3190.0,224.4828,224.5395,224.1616,224.1616,3190.0
2023-02-08 12:35:00,237.25,237.63,237.25,237.4,2209.0,224.1427,224.5017,224.1427,224.2844,2209.0
2023-02-08 12:40:00,237.46,237.48,237.29,237.48,1998.0,224.3411,224.36,224.1805,224.36,1998.0
2023-02-08 12:45:00,237.54,237.71,237.53,237.66,2192.0,224.4167,224.5773,224.4072,224.53,2192.0
2023-02-08 12:50:00,237.82,238.02,237.81,237.92,8587.0,224.6812,224.8702,224.6718,224.7757,8587.0
2023-02-08 12:55:00,237.97,238.02,237.61,237.71,7834.0,224.8229,224.8702,224.4828,224.5773,7834.0
2023-02-08 13:00:00,237.88,238.16,237.72,238.13,1966.0,224.7379,225.0024,224.5867,224.9741,1966.0
2023-02-08 13:05:00,238.1,238.41,237.99,238.1,3998.0,224.9457,225.2386,224.8418,224.9457,3998.0
2023-02-08 13:10:00,238.08,238.42,238.08,238.19,4021.0,224.9268,225.2481,224.9268,225.0308,4021.0
2023-02-08 13:15:00,238.27,238.35,238.12,238.12,2583.0,225.1063,225.1819,224.9646,224.9646,2583.0
2023-02-08 13:20:00,238.2,238.26,238.11,238.19,2608.0,225.0402,225.0969,224.9552,225.0308,2608.0
2023-02-08 13:25:00,238.23,238.24,237.91,238.05,5580.0,225.0686,225.078,224.7662,224.8985,5580.0
2023-02-08 13:30:00,237.91,237.94,237.66,237.87,4384.0,224.7662,224.7946,224.53,224.7284,4384.0
2023-02-08 13:35:00,237.76,238.08,237.72,237.98,7098.0,224.6245,224.9268,224.5867,224.8324,7098.0
2023-02-08 13:40:00,237.98,238.03,237.76,237.85,3115.0,224.8324,224.8796,224.6245,224.7095,3115.0
2023-02-08 13:45:00,237.89,237.91,237.58,237.69,2399.0,224.7473,224.7662,224.4545,224.5584,2399.0
2023-02-08 13:50:00,237.59,237.77,237.45,237.46,3102.0,224.4639,224.634,224.3316,224.3411,3102.0
2023-02-08 13:55:00,237.43,237.65,237.38,237.61,3098.0,224.3127,224.5206,224.2655,224.4828,3098.0
2023-02-08 14:00:00,237.48,237.72,237.25,237.66,4196.0,224.36,224.5867,224.1427,224.53,4196.0
2023-02-08 14:05:00,237.71,237.79,237.38,237.52,3557.0,224.5773,224.6529,224.2655,224.3978,3557.0
2023-02-08 14:10:00,237.5,237.92,237.44,237.77,2633.0,224.3789,224.7757,224.3222,224.634,2633.0
2023-02-08 14:15:00,237.82,237.97,237.59,237.74,4075.0,224.6812,224.8229,224.4639,224.6056,4075.0
2023-02-08 14:20:00,237.69,237.69,237.4,237.43,2563.0,224.5584,224.5584,224.2844,224.3127,2563.0
2023-02-08 14:25:00,237.36,237.38,237.05,237.16,3629.0,224.2466,224.2655,223.9537,224.0577,3629.0
2023-02-08 14:30:00,237.16,237.16,236.81,236.88,5034.0,224.0577,224.0577,223.727,223.7931,5034.0
2023-02-08 14:35:00,236.92,237.01,236.82,237.01,2663.0,223.8309,223.916,223.7365,223.916,2663.0
2023-02-08 14:40:00,236.99,236.99,236.57,236.74,3211.0,223.8971,223.8971,223.5003,223.6609,3211.0
2023-02-08 14:45:00,236.61,236.92,236.59,236.68,2963.0,223.5381,223.8309,223.5192,223.6042,2963.0
2023-02-08 14:50:00,236.71,236.83,236.63,236.63,6998.0,223.6325,223.7459,223.5569,223.5569,6998.0
2023-02-08 14:55:00,236.6,236.93,236.58,236.84,10849.0,223.5286,223.8404,223.5097,223.7553,10849.0
2023-02-08 15:00:00,236.84,236.88,236.36,236.39,7391.0,223.7553,223.7931,223.3019,223.3302,7391.0
2023-02-08 15:05:00,236.43,236.46,236.14,236.18,9745.0,223.368,223.3963,223.094,223.1318,9745.0
2023-02-08 15:10:00,236.2,236.2,235.73,235.88,6932.0,223.1507,223.1507,222.7067,222.8484,6932.0
2023-02-08 15:15:00,235.88,236.18,235.67,235.76,4860.0,222.8484,223.1318,222.65,222.735,4860.0
2023-02-08 15:20:00,235.7,236.33,235.68,236.31,4826.0,222.6783,223.2735,222.6594,223.2546,4826.0
2023-02-08 15:25:00,236.33,236.33,236.0,236.06,5985.0,223.2735,223.2735,222.9618,223.0184,5985.0
2023-02-08 15:30:00,235.96,236.33,235.81,235.82,10489.0,222.924,223.2735,222.7822,222.7917,10489.0
2023-02-08 15:35:00,235.81,236.52,235.77,236.45,8693.0,222.7822,223.453,222.7445,223.3869,8693.0
2023-02-08 15:40:00,236.44,236.48,236.15,236.15,9755.0,223.3774,223.4152,223.1035,223.1035,9755.0
2023-02-08 15:45:00,236.16,236.16,235.65,235.77,19940.0,223.1129,223.1129,222.6311,222.7445,19940.0
2023-02-08 15:50:00,235.76,236.26,235.67,235.96,44834.0,222.735,223.2074,222.65,222.924,44834.0
2023-02-08 15:55:00,236.03,236.78,235.96,236.74,53099.0,222.9901,223.6987,222.924,223.6609,53099.0
2023-02-09 09:30:00,239.04,239.88,238.37,238.37,16301.0,225.8338,226.6274,225.2008,225.2008,16301.0
2023-02-09 09:35:00,238.13,238.41,237.88,238.39,1169.0,224.9741,225.2386,224.7379,225.2197,1169.0
2023-02-09 09:40:00,238.23,239.19,238.23,238.87,2756.0,225.0686,225.9755,225.0686,225.6732,2756.0
2023-02-09 09:45:00,238.64,239.4,238.64,239.4,4085.0,225.4559,226.1739,225.4559,226.1739,4085.0
2023-02-09 09:50:00,238.97,239.6,238.17,238.45,4283.0,225.7677,226.3629,225.0119,225.2764,4283.0
2023-02-09 09:55:00,238.56,238.92,238.24,238.31,2586.0,225.3803,225.7204,225.078,225.1441,2586.0
2023-02-09 10:00:00,238.15,238.87,238.15,238.49,2227.0,224.993,225.6732,224.993,225.3142,2227.0
2023-02-09 10:05:00,238.43,238.65,238.32,238.44,4684.0,225.2575,225.4653,225.1536,225.267,4684.0
2023-02-09 10:10:00,238.46,238.66,238.32,238.55,4061.0,225.2858,225.4748,225.1536,225.3709,4061.0
2023-02-09 10:15:00,238.46,239.02,238.46,239.02,2889.0,225.2858,225.8149,225.2858,225.8149,2889.0
2023-02-09 10:20:00,238.9,239.15,238.56,238.56,4265.0,225.7015,225.9377,225.3803,225.3803,4265.0
2023-02-09 10:25:00,238.35,238.49,238.09,238.36,3352.0,225.1819,225.3142,224.9363,225.1914,3352.0
2023-02-09 10:30:00,238.28,238.45,237.87,238.25,4439.0,225.1158,225.2764,224.7284,225.0874,4439.0
2023-02-09 10:35:00,238.19,238.52,238.12,238.52,2422.0,225.0308,225.3425,224.9646,225.3425,2422.0
2023-02-09 10:40:00,238.35,238.92,238.35,238.65,4572.0,225.1819,225.7204,225.1819,225.4653,4572.0
2023-02-09 10:45:00,238.7,238.93,238.52,238.63,2076.0,225.5126,225.7299,225.3425,225.4465,2076.0
2023-02-09 10:50:00,238.6,238.79,238.35,238.49,1707.0,225.4181,225.5976,225.1819,225.3142,1707.0
2023-02-09 10:55:00,238.39,238.73,238.39,238.73,2733.0,225.2197,225.5409,225.2197,225.5409,2733.0
2023-02-09 11:00:00,238.68,238.68,237.86,238.3,7033.0,225.4937,225.4937,224.719,225.1347,7033.0
2023-02-09 11:05:00,238.21,238.31,237.91,238.03,4969.0,225.0497,225.1441,224.7662,224.8796,4969.0
2023-02-09 11:10:00,238.03,238.11,237.84,237.91,3075.0,224.8796,224.9552,224.7001,224.7662,3075.0
2023-02-09 11:15:00,237.88,238.04,237.62,237.95,2340.0,224.7379,224.889,224.4923,224.804,2340.0
2023-02-09 11:20:00,237.82,237.82,237.05,237.06,2641.0,224.6812,224.6812,223.9537,223.9632,2641.0
2023-02-09 11:25:00,237.15,237.53,236.99,237.44,2892.0,224.0482,224.4072,223.8971,224.3222,2892.0
2023-02-09 11:30:00,237.42,237.69,237.25,237.63,3465.0,224.3033,224.5584,224.1427,224.5017,3465.0
2023-02-09 11:35:00,237.53,237.63,237.53,237.56,713.0,224.4072,224.5017,224.4072,224.4356,713.0
2023-02-09 11:40:00,237.42,237.69,237.42,237.51,1702.0,224.3033,224.5584,224.3033,224.3883,1702.0
2023-02-09 11:45:00,237.53,237.53,237.11,237.36,2535.0,224.4072,224.4072,224.0104,224.2466,2535.0
2023-02-09 11:50:00,237.24,237.45,237.08,237.35,3945.0,224.1332,224.3316,223.9821,224.2372,3945.0
2023-02-09 11:55:00,237.46,237.48,237.27,237.31,1724.0,224.3411,224.36,224.1616,224.1994,1724.0
2023-02-09 12:00:00,237.29,237.49,237.09,237.21,6592.0,224.1805,224.3694,223.9915,224.1049,6592.0
2023-02-09 12:05:00,237.14,237.16,236.97,237.09,1475.0,224.0388,224.0577,223.8782,223.9915,1475.0
2023-02-09 12:10:00,236.98,237.2,236.98,237.06,1800.0,223.8876,224.0955,223.8876,223.9632,1800.0
2023-02-09 12:15:00,237.19,237.23,236.76,237.18,3458.0,224.086,224.1238,223.6798,224.0766,3458.0
2023-02-09 12:20:00,237.07,237.23,237.05,237.08,2121.0,223.9726,224.1238,223.9537,223.9821,2121.0
2023-02-09 12:25:00,237.03,237.16,236.78,236.78,1500.0,223.9348,224.0577,223.6987,223.6987,1500.0
2023-02-09 12:30:00,236.58,236.58,235.81,236.02,2009.0,223.5097,223.5097,222.7822,222.9806,2009.0
2023-02-09 12:35:00,236.02,236.15,235.71,235.73,3087.0,222.9806,223.1035,222.6878,222.7067,3087.0
2023-02-09 12:40:00,235.72,235.86,235.56,235.56,2011.0,222.6972,222.8295,222.5461,222.5461,2011.0
2023-02-09 12:45:00,235.51,235.51,235.26,235.27,2276.0,222.4988,222.4988,222.2626,222.2721,2276.0
2023-02-09 12:50:00,235.19,235.54,235.19,235.54,2651.0,222.1965,222.5272,222.1965,222.5272,2651.0
2023-02-09 12:55:00,235.59,235.96,235.58,235.79,4712.0,222.5744,222.924,222.565,222.7634,4712.0
2023-02-09 13:00:00,235.68,235.88,235.36,235.39,2455.0,222.6594,222.8484,222.3571,222.3855,2455.0
2023-02-09 13:05:00,235.54,235.73,235.32,235.52,1700.0,222.5272,222.7067,222.3193,222.5083,1700.0
2023-02-09 13:10:00,235.51,235.76,235.51,235.72,1515.0,222.4988,222.735,222.4988,222.6972,1515.0
2023-02-09 13:15:00,235.7,235.92,235.54,235.92,1512.0,222.6783,222.8862,222.5272,222.8862,1512.0
2023-02-09 13:20:00,235.81,235.81,235.61,235.61,2124.0,222.7822,222.7822,222.5933,222.5933,2124.0
2023-02-09 13:25:00,235.75,235.89,235.45,235.45,2531.0,222.7256,222.8578,222.4421,222.4421,2531.0
2023-02-09 13:30:00,235.45,235.96,235.44,235.78,1945.0,222.4421,222.924,222.4327,222.7539,1945.0
2023-02-09 13:35:00,235.72,235.78,235.29,235.34,2767.0,222.6972,222.7539,222.291,222.3382,2767.0
2023-02-09 13:40:00,235.23,235.28,235.0,235.23,2394.0,222.2343,222.2815,222.017,222.2343,2394.0
2023-02-09 13:45:00,235.33,235.6,235.26,235.6,3470.0,222.3288,222.5839,222.2626,222.5839,3470.0
2023-02-09 13:50:00,235.67,235.76,235.43,235.59,2969.0,222.65,222.735,222.4232,222.5744,2969.0
2023-02-09 13:55:00,235.55,235.62,235.44,235.44,812.0,222.5366,222.6027,222.4327,222.4327,812.0
2023-02-09 14:00:00,235.61,235.73,235.29,235.29,3153.0,222.5933,222.7067,222.291,222.291,3153.0
2023-02-09 14:05:00,235.26,235.68,235.26,235.64,2125.0,222.2626,222.6594,222.2626,222.6216,2125.0
2023-02-09 14:10:00,235.62,235.62,235.32,235.46,4200.0,222.6027,222.6027,222.3193,222.4516,4200.0
2023-02-09 14:15:00,235.39,235.39,235.19,235.26,2154.0,222.3855,222.3855,222.1965,222.2626,2154.0
2023-02-09 14:20:00,235.43,235.58,235.21,235.27,2952.0,222.4232,222.565,222.2154,222.2721,2952.0
2023-02-09 14:25:00,235.4,235.58,235.2,235.43,6703.0,222.3949,222.565,222.206,222.4232,6703.0
2023-02-09 14:30:00,235.58,235.64,235.18,235.22,1851.0,222.565,222.6216,222.1871,222.2248,1851.0
2023-02-09 14:35:00,235.19,235.51,235.06,235.31,2280.0,222.1965,222.4988,222.0737,222.3099,2280.0
2023-02-09 14:40:00,235.31,235.54,235.31,235.47,3196.0,222.3099,222.5272,222.3099,222.461,3196.0
2023-02-09 14:45:00,235.47,235.56,235.12,235.44,3437.0,222.461,222.5461,222.1304,222.4327,3437.0
2023-02-09 14:50:00,235.52,235.68,235.22,235.22,3343.0,222.5083,222.6594,222.2248,222.2248,3343.0
2023-02-09 14:55:00,235.19,235.44,235.16,235.24,2348.0,222.1965,222.4327,222.1682,222.2437,2348.0
2023-02-09 15:00:00,235.25,235.25,234.91,234.91,2833.0,222.2532,222.2532,221.932,221.932,2833.0
2023-02-09 15:05:00,234.9,234.9,234.67,234.86,2471.0,221.9225,221.9225,221.7052,221.8847,2471.0
2023-02-09 15:10:00,234.85,234.97,234.69,234.82,3265.0,221.8753,221.9887,221.7241,221.8469,3265.0
2023-02-09 15:15:00,234.78,234.88,234.64,234.67,3078.0,221.8092,221.9036,221.6769,221.7052,3078.0
2023-02-09 15:20:00,234.76,234.92,234.56,234.56,4416.0,221.7903,221.9414,221.6013,221.6013,4416.0
2023-02-09 15:25:00,234.62,234.74,234.39,234.58,6385.0,221.658,221.7714,221.4407,221.6202,6385.0
2023-02-09 15:30:00,234.58,234.65,234.35,234.38,6354.0,221.6202,221.6863,221.4029,221.4313,6354.0
2023-02-09 15:35:00,234.4,234.57,234.24,234.57,4879.0,221.4501,221.6108,221.299,221.6108,4879.0
2023-02-09 15:40:00,234.47,234.93,234.42,234.93,4670.0,221.5163,221.9509,221.469,221.9509,4670.0
2023-02-09 15:45:00,234.88,235.07,234.28,234.43,8078.0,221.9036,222.0831,221.3368,221.4785,8078.0
2023-02-09 15:50:00,234.6,235.14,234.6,235.04,28004.0,221.6391,222.1493,221.6391,222.0548,28004.0
2023-02-09 15:55:00,234.96,235.05,234.48,235.01,40362.0,221.9792,222.0642,221.5257,222.0264,40362.0
2023-02-10 09:30:00,234.62,234.9,233.82,234.51,9989.0,221.658,221.9225,220.9022,221.5541,9989.0
2023-02-10 09:35:00,234.51,234.69,233.26,233.26,1900.0,221.5541,221.7241,220.3731,220.3731,1900.0
2023-02-10 09:40:00,233.52,233.69,233.14,233.53,3625.0,220.6188,220.7794,220.2598,220.6282,3625.0
2023-02-10 09:45:00,233.63,234.16,233.26,234.16,5832.0,220.7227,221.2234,220.3731,221.2234,5832.0
2023-02-10 09:50:00,233.92,234.26,233.84,234.17,2786.0,220.9967,221.3179,220.9211,221.2329,2786.0
2023-02-10 09:55:00,234.3,234.51,234.0,234.0,2550.0,221.3557,221.5541,221.0722,221.0722,2550.0
2023-02-10 10:00:00,233.95,233.96,233.16,233.5,4240.0,221.025,221.0345,220.2787,220.5999,4240.0
2023-02-10 10:05:00,233.54,234.09,233.49,233.98,2900.0,220.6377,221.1573,220.5904,221.0534,2900.0
2023-02-10 10:10:00,234.26,234.82,234.25,234.49,2334.0,221.3179,221.8469,221.3084,221.5352,2334.0
2023-02-10 10:15:00,234.57,234.72,234.26,234.35,2576.0,221.6108,221.7525,221.3179,221.4029,2576.0
2023-02-10 10:20:00,234.49,234.7,234.47,234.57,2215.0,221.5352,221.7336,221.5163,221.6108,2215.0
2023-02-10 10:25:00,234.69,234.8,234.39,234.69,3366.0,221.7241,221.828,221.4407,221.7241,3366.0
2023-02-10 10:30:00,234.69,234.72,234.48,234.59,1803.0,221.7241,221.7525,221.5257,221.6297,1803.0
2023-02-10 10:35:00,234.74,234.92,234.61,234.65,5269.0,221.7714,221.9414,221.6485,221.6863,5269.0
2023-02-10 10:40:00,234.64,234.78,234.32,234.78,1667.0,221.6769,221.8092,221.3746,221.8092,1667.0
2023-02-10 10:45:00,234.63,234.97,234.63,234.76,1223.0,221.6674,221.9887,221.6674,221.7903,1223.0
2023-02-10 10:50:00,234.7,234.7,234.14,234.62,2836.0,221.7336,221.7336,221.2045,221.658,2836.0
2023-02-10 10:55:00,234.54,234.64,234.4,234.62,5849.0,221.5824,221.6769,221.4501,221.658,5849.0
2023-02-10 11:00:00,234.55,235.07,234.54,235.07,1701.0,221.5919,222.0831,221.5824,222.0831,1701.0
2023-02-10 11:05:00,234.96,235.07,234.69,234.82,4727.0,221.9792,222.0831,221.7241,221.8469,4727.0
2023-02-10 11:10:00,234.81,234.99,234.16,234.5,3395.0,221.8375,222.0076,221.2234,221.5446,3395.0
2023-02-10 11:15:00,234.5,234.68,234.31,234.68,2160.0,221.5446,221.7147,221.3651,221.7147,2160.0
2023-02-10 11:20:00,234.86,234.86,234.56,234.68,2249.0,221.8847,221.8847,221.6013,221.7147,2249.0
2023-02-10 11:25:00,234.72,234.81,234.52,234.63,4138.0,221.7525,221.8375,221.5635,221.6674,4138.0
2023-02-10 11:30:00,234.63,234.67,234.42,234.51,1100.0,221.6674,221.7052,221.469,221.5541,1100.0
2023-02-10 11:35:00,234.55,234.95,234.55,234.75,2406.0,221.5919,221.9698,221.5919,221.7808,2406.0
2023-02-10 11:40:00,234.78,234.82,234.68,234.68,1309.0,221.8092,221.8469,221.7147,221.7147,1309.0
2023-02-10 11:45:00,234.65,234.7,234.49,234.5,2469.0,221.6863,221.7336,221.5352,221.5446,2469.0
2023-02-10 11:50:00,234.58,234.7,234.46,234.7,2182.0,221.6202,221.7336,221.5068,221.7336,2182.0
2023-02-10 11:55:00,234.84,234.85,234.48,234.58,2169.0,221.8658,221.8753,221.5257,221.6202,2169.0
2023-02-10 12:00:00,234.58,234.71,234.46,234.46,1784.0,221.6202,221.743,221.5068,221.5068,1784.0
2023-02-10 12:05:00,234.47,234.73,234.47,234.58,1805.0,221.5163,221.7619,221.5163,221.6202,1805.0
2023-02-10 12:10:00,234.64,234.64,234.18,234.24,4187.0,221.6769,221.6769,221.2423,221.299,4187.0
2023-02-10 12:15:00,234.37,234.45,234.21,234.41,1394.0,221.4218,221.4974,221.2706,221.4596,1394.0
2023-02-10 12:20:00,234.46,234.56,234.32,234.33,1900.0,221.5068,221.6013,221.3746,221.384,1900.0
2023-02-10 12:25:00,234.33,234.46,234.33,234.43,2900.0,221.384,221.5068,221.384,221.4785,2900.0
2023-02-10 12:30:00,234.51,234.82,234.5,234.8,2552.0,221.5541,221.8469,221.5446,221.828,2552.0
2023-02-10 12:35:00,234.71,234.87,234.63,234.74,2977.0,221.743,221.8942,221.6674,221.7714,2977.0
2023-02-10 12:40:00,234.69,234.91,234.68,234.78,2508.0,221.7241,221.932,221.7147,221.8092,2508.0
2023-02-10 12:45:00,234.89,234.99,234.84,234.84,1815.0,221.9131,222.0076,221.8658,221.8658,1815.0
2023-02-10 12:50:00,234.79,234.95,234.71,234.92,4114.0,221.8186,221.9698,221.743,221.9414,4114.0
2023-02-10 12:55:00,234.88,235.25,234.88,235.25,2180.0,221.9036,222.2532,221.9036,222.2532,2180.0
2023-02-10 13:00:00,235.31,235.45,235.17,235.17,1871.0,222.3099,222.4421,222.1776,222.1776,1871.0
2023-02-10 13:05:00,235.28,235.3,235.19,235.2,1103.0,222.2815,222.3004,222.1965,222.206,1103.0
2023-02-10 13:10:00,235.16,235.26,235.06,235.06,3096.0,222.1682,222.2626,222.0737,222.0737,3096.0
2023-02-10 13:15:00,235.17,235.72,235.17,235.71,2149.0,222.1776,222.6972,222.1776,222.6878,2149.0
2023-02-10 13:20:00,235.62,235.9,235.61,235.69,3954.0,222.6027,222.8673,222.5933,222.6689,3954.0
2023-02-10 13:25:00,235.61,235.74,235.41,235.41,6901.0,222.5933,222.7161,222.4043,222.4043,6901.0
2023-02-10 13:30:00,235.42,235.55,235.34,235.53,9777.0,222.4138,222.5366,222.3382,222.5177,9777.0
2023-02-10 13:35:00,235.58,235.67,235.43,235.54,3724.0,222.565,222.65,222.4232,222.5272,3724.0
2023-02-10 13:40:00,235.54,235.54,235.15,235.18,1700.0,222.5272,222.5272,222.1587,222.1871,1700.0
2023-02-10 13:45:00,235.09,235.35,235.08,235.23,2776.0,222.102,222.3477,222.0926,222.2343,2776.0
2023-02-10 13:50:00,235.19,235.19,234.99,235.12,4041.0,222.1965,222.1965,222.0076,222.1304,4041.0
2023-02-10 13:55:00,235.06,235.16,234.95,235.16,4965.0,222.0737,222.1682,221.9698,222.1682,4965.0
2023-02-10 14:00:00,235.12,235.16,234.76,234.91,6573.0,222.1304,222.1682,221.7903,221.932,6573.0
2023-02-10 14:05:00,235.0,235.13,234.83,235.11,7903.0,222.017,222.1398,221.8564,222.1209,7903.0
2023-02-10 14:10:00,235.2,235.25,234.99,235.24,6921.0,222.206,222.2532,222.0076,222.2437,6921.0
2023-02-10 14:15:00,235.24,235.39,235.15,235.29,8867.0,222.2437,222.3855,222.1587,222.291,8867.0
2023-02-10 14:20:00,235.33,235.49,235.28,235.36,6425.0,222.3288,222.4799,222.2815,222.3571,6425.0
2023-02-10 14:25:00,235.33,235.34,235.03,235.04,4798.0,222.3288,222.3382,222.0453,222.0548,4798.0
2023-02-10 14:30:00,235.11,235.42,234.89,235.39,5520.0,222.1209,222.4138,221.9131,222.3855,5520.0
2023-02-10 14:35:00,235.4,235.52,235.14,235.2,9076.0,222.3949,222.5083,222.1493,222.206,9076.0
2023-02-10 14:40:00,235.17,235.18,235.0,235.11,4438.0,222.1776,222.1871,222.017,222.1209,4438.0
2023-02-10 14:45:00,235.21,235.36,235.18,235.32,3028.0,222.2154,222.3571,222.1871,222.3193,3028.0
2023-02-10 14:50:00,235.32,235.46,235.14,235.44,18705.0,222.3193,222.4516,222.1493,222.4327,18705.0
2023-02-10 14:55:00,235.52,235.54,235.32,235.38,3400.0,222.5083,222.5272,222.3193,222.376,3400.0
2023-02-10 15:00:00,235.38,235.65,235.3,235.3,9012.0,222.376,222.6311,222.3004,222.3004,9012.0
2023-02-10 15:05:00,235.42,235.66,235.42,235.52,11153.0,222.4138,222.6405,222.4138,222.5083,11153.0
2023-02-10 15:10:00,235.48,235.61,235.01,235.01,7033.0,222.4705,222.5933,222.0264,222.0264,7033.0
2023-02-10 15:15:00,235.1,235.26,234.99,235.24,4000.0,222.1115,222.2626,222.0076,222.2437,4000.0
2023-02-10 15:20:00,235.2,235.33,235.1,235.1,10317.0,222.206,222.3288,222.1115,222.1115,10317.0
2023-02-10 15:25:00,235.14,235.45,235.12,235.45,9716.0,222.1493,222.4421,222.1304,222.4421,9716.0
2023-02-10 15:30:00,235.5,235.6,235.36,235.59,13809.0,222.4894,222.5839,222.3571,222.5744,13809.0
2023-02-10 15:35:00,235.67,235.67,235.44,235.61,6950.0,222.65,222.65,222.4327,222.5933,6950.0
2023-02-10 15:40:00,235.61,235.61,235.34,235.54,10148.0,222.5933,222.5933,222.3382,222.5272,10148.0
2023-02-10 15:45:00,235.56,235.84,235.55,235.82,10716.0,222.5461,222.8106,222.5366,222.7917,10716.0
2023-02-10 15:50:00,235.84,236.04,235.6,235.95,23253.0,222.8106,222.9995,222.5839,222.9145,23253.0
2023-02-10 15:55:00,235.96,236.11,235.49,235.51,53180.0,222.924,223.0657,222.4799,222.4988,53180.0
2023-02-13 09:30:00,236.5,237.15,235.53,235.91,13759.0,223.4341,224.0482,222.5177,222.8767,13759.0
2023-02-13 09:35:00,235.94,236.39,235.57,236.07,9846.0,222.9051,223.3302,222.5555,223.0279,9846.0
2023-02-13 09:40:00,236.07,236.8,235.69,236.5,7136.0,223.0279,223.7176,222.6689,223.4341,7136.0
2023-02-13 09:45:00,236.63,236.96,236.35,236.51,5730.0,223.5569,223.8687,223.2924,223.4436,5730.0
2023-02-13 09:50:00,236.65,236.9,236.42,236.9,6334.0,223.5758,223.812,223.3585,223.812,6334.0
2023-02-13 09:55:00,236.92,237.17,236.78,237.0,7960.0,223.8309,224.0671,223.6987,223.9065,7960.0
2023-02-13 10:00:00,237.05,237.2,236.71,236.98,6575.0,223.9537,224.0955,223.6325,223.8876,6575.0
2023-02-13 10:05:00,236.84,237.07,236.61,236.73,4456.0,223.7553,223.9726,223.5381,223.6514,4456.0
2023-02-13 10:10:00,236.73,236.86,236.71,236.85,2733.0,223.6514,223.7742,223.6325,223.7648,2733.0
2023-02-13 10:15:00,236.87,237.11,236.78,237.03,3802.0,223.7837,224.0104,223.6987,223.9348,3802.0
2023-02-13 10:20:00,237.09,237.09,236.82,236.94,3978.0,223.9915,223.9915,223.7365,223.8498,3978.0
2023-02-13 10:25:00,237.02,237.54,237.02,237.52,5202.0,223.9254,224.4167,223.9254,224.3978,5202.0
2023-02-13 10:30:00,237.56,237.68,237.4,237.44,3100.0,224.4356,224.5489,224.2844,224.3222,3100.0
2023-02-13 10:35:00,237.36,237.38,237.23,237.25,3935.0,224.2466,224.2655,224.1238,224.1427,3935.0
2023-02-13 10:40:00,237.33,237.59,237.3,237.34,6418.0,224.2183,224.4639,224.1899,224.2277,6418.0
2023-02-13 10:45:00,237.36,237.39,237.18,237.39,3351.0,224.2466,224.275,224.0766,224.275,3351.0
2023-02-13 10:50:00,237.49,237.79,237.42,237.46,5754.0,224.3694,224.6529,224.3033,224.3411,5754.0
2023-02-13 10:55:00,237.45,237.72,237.45,237.72,2777.0,224.3316,224.5867,224.3316,224.5867,2777.0
2023-02-13 11:00:00,237.72,238.06,237.69,238.05,3143.0,224.5867,224.9079,224.5584,224.8985,3143.0
2023-02-13 11:05:00,238.07,238.17,237.97,238.09,2086.0,224.9174,225.0119,224.8229,224.9363,2086.0
2023-02-13 11:10:00,238.08,238.21,237.93,237.98,5120.0,224.9268,225.0497,224.7851,224.8324,5120.0
2023-02-13 11:15:00,238.07,238.14,237.73,237.75,2000.0,224.9174,224.9835,224.5962,224.6151,2000.0
2023-02-13 11:20:00,237.64,237.77,237.46,237.52,1401.0,224.5111,224.634,224.3411,224.3978,1401.0
2023-02-13 11:25:00,237.61,237.62,237.27,237.44,5380.0,224.4828,224.4923,224.1616,224.3222,5380.0
2023-02-13 11:30:00,237.46,237.59,237.04,237.07,5252.0,224.3411,224.4639,223.9443,223.9726,5252.0
2023-02-13 11:35:00,237.06,237.19,237.03,237.16,1900.0,223.9632,224.086,223.9348,224.0577,1900.0
2023-02-13 11:40:00,237.19,237.66,237.01,237.65,4487.0,224.086,224.53,223.916,224.5206,4487.0
2023-02-13 11:45:00,237.65,237.97,237.65,237.97,4087.0,224.5206,224.8229,224.5206,224.8229,4087.0
2023-02-13 11:50:00,237.82,237.82,237.37,237.49,4089.0,224.6812,224.6812,224.2561,224.3694,4089.0
2023-02-13 11:55:00,237.37,237.65,237.3,237.56,2924.0,224.2561,224.5206,224.1899,224.4356,2924.0
2023-02-13 12:00:00,237.55,237.61,237.41,237.44,3022.0,224.4261,224.4828,224.2939,224.3222,3022.0
2023-02-13 12:05:00,237.46,237.63,237.34,237.63,2400.0,224.3411,224.5017,224.2277,224.5017,2400.0
2023-02-13 12:10:00,237.56,237.7,237.53,237.66,6589.0,224.4356,224.5678,224.4072,224.53,6589.0
2023-02-13 12:15:00,237.66,237.71,237.5,237.56,4773.0,224.53,224.5773,224.3789,224.4356,4773.0
2023-02-13 12:20:00,237.47,237.86,237.47,237.86,4623.0,224.3505,224.719,224.3505,224.719,4623.0
2023-02-13 12:25:00,237.8,237.83,237.66,237.66,3388.0,224.6623,224.6907,224.53,224.53,3388.0
2023-02-13 12:30:00,237.78,237.81,237.26,237.6,8700.0,224.6434,224.6718,224.1521,224.4734,8700.0
2023-02-13 12:35:00,237.58,237.86,237.49,237.86,5710.0,224.4545,224.719,224.3694,224.719,5710.0
2023-02-13 12:40:00,237.85,237.88,237.79,237.88,847.0,224.7095,224.7379,224.6529,224.7379,847.0
2023-02-13 12:45:00,237.9,238.19,237.9,238.12,2169.0,224.7568,225.0308,224.7568,224.9646,2169.0
2023-02-13 12:50:00,238.15,238.62,238.14,238.62,4759.0,224.993,225.437,224.9835,225.437,4759.0
2023-02-13 12:55:00,238.71,238.74,238.57,238.59,3526.0,225.522,225.5504,225.3898,225.4087,3526.0
2023-02-13 13:00:00,238.53,239.03,238.53,238.9,2988.0,225.352,225.8244,225.352,225.7015,2988.0
2023-02-13 13:05:00,238.89,238.9,238.68,238.9,5496.0,225.6921,225.7015,225.4937,225.7015,5496.0
2023-02-13 13:10:00,238.93,239.04,238.79,239.04,2756.0,225.7299,225.8338,225.5976,225.8338,2756.0
2023-02-13 13:15:00,238.98,239.21,238.91,239.16,4645.0,225.7771,225.9944,225.711,225.9472,4645.0
2023-02-13 13:20:00,239.09,239.09,238.79,238.8,8159.0,225.881,225.881,225.5976,225.6071,8159.0
2023-02-13 13:25:00,238.86,239.21,238.85,239.02,2852.0,225.6637,225.9944,225.6543,225.8149,2852.0
2023-02-13 13:30:00,239.02,239.14,238.89,239.01,3618.0,225.8149,225.9283,225.6921,225.8055,3618.0
2023-02-13 13:35:00,238.97,239.27,238.96,239.02,4793.0,225.7677,226.0511,225.7582,225.8149,4793.0
2023-02-13 13:40:00,239.07,239.07,238.87,239.05,1799.0,225.8621,225.8621,225.6732,225.8432,1799.0
2023-02-13 13:45:00,239.07,239.31,239.07,239.31,991.0,225.8621,226.0889,225.8621,226.0889,991.0
2023-02-13 13:50:00,239.26,239.53,239.26,239.43,2180.0,226.0416,226.2967,226.0416,226.2023,2180.0
2023-02-13 13:55:00,239.48,239.5,239.34,239.49,3101.0,226.2495,226.2684,226.1172,226.2589,3101.0
2023-02-13 14:00:00,239.56,239.56,239.49,239.5,500.0,226.3251,226.3251,226.2589,226.2684,500.0
2023-02-13 14:05:00,239.45,239.45,239.15,239.28,3391.0,226.2212,226.2212,225.9377,226.0605,3391.0
2023-02-13 14:10:00,239.26,239.39,239.2,239.25,4196.0,226.0416,226.1645,225.985,226.0322,4196.0
2023-02-13 14:15:00,239.27,239.36,239.2,239.2,2694.0,226.0511,226.1361,225.985,225.985,2694.0
2023-02-13 14:20:00,239.2,239.22,238.86,238.88,3640.0,225.985,226.0039,225.6637,225.6826,3640.0
2023-02-13 14:25:00,238.9,239.0,238.71,239.0,8959.0,225.7015,225.796,225.522,225.796,8959.0
2023-02-13 14:30:00,239.19,239.22,238.93,239.0,5840.0,225.9755,226.0039,225.7299,225.796,5840.0
2023-02-13 14:35:00,239.01,239.45,238.96,239.21,4637.0,225.8055,226.2212,225.7582,225.9944,4637.0
2023-02-13 14:40:00,239.06,239.47,239.02,239.47,6197.0,225.8527,226.24,225.8149,226.24,6197.0
2023-02-13 14:45:00,239.44,239.44,238.89,238.96,3990.0,226.2117,226.2117,225.6921,225.7582,3990.0
2023-02-13 14:50:00,238.96,239.05,238.89,238.99,3840.0,225.7582,225.8432,225.6921,225.7866,3840.0
2023-02-13 14:55:00,238.92,239.11,238.82,239.11,2532.0,225.7204,225.8999,225.626,225.8999,2532.0
2023-02-13 15:00:00,239.05,239.31,239.04,239.29,12977.0,225.8432,226.0889,225.8338,226.07,12977.0
2023-02-13 15:05:00,239.16,239.18,239.04,239.05,3463.0,225.9472,225.9661,225.8338,225.8432,3463.0
2023-02-13 15:10:00,239.06,239.06,238.79,238.87,1844.0,225.8527,225.8527,225.5976,225.6732,1844.0
2023-02-13 15:15:00,238.87,238.98,238.73,238.74,3900.0,225.6732,225.7771,225.5409,225.5504,3900.0
2023-02-13 15:20:00,238.81,238.99,238.77,238.87,2420.0,225.6165,225.7866,225.5787,225.6732,2420.0
2023-02-13 15:25:00,238.98,239.01,238.89,238.92,2040.0,225.7771,225.8055,225.6921,225.7204,2040.0
2023-02-13 15:30:00,238.95,239.03,238.8,238.8,8253.0,225.7488,225.8244,225.6071,225.6071,8253.0
2023-02-13 15:35:00,238.87,239.34,238.85,239.27,4919.0,225.6732,226.1172,225.6543,226.0511,4919.0
2023-02-13 15:40:00,239.23,239.41,239.23,239.31,6500.0,226.0133,226.1834,226.0133,226.0889,6500.0
2023-02-13 15:45:00,239.27,239.32,239.0,239.2,12835.0,226.0511,226.0983,225.796,225.985,12835.0
2023-02-13 15:50:00,239.19,239.19,238.85,239.06,17633.0,225.9755,225.9755,225.6543,225.8527,17633.0
2023-02-13 15:55:00,239.11,239.53,239.03,239.51,38630.0,225.8999,226.2967,225.8244,226.2778,38630.0
2023-02-14 09:30:00,238.5,238.5,237.84,238.08,8234.0,225.3236,225.3236,224.7001,224.9268,8234.0
2023-02-14 09:35:00,238.03,238.31,237.61,238.31,4592.0,224.8796,225.1441,224.4828,225.1441,4592.0
2023-02-14 09:40:00,238.06,238.36,237.89,238.26,3128.0,224.9079,225.1914,224.7473,225.0969,3128.0
2023-02-14 09:45:00,238.68,238.74,238.14,238.62,1102.0,225.4937,225.5504,224.9835,225.437,1102.0
2023-02-14 09:50:00,238.7,238.94,238.48,238.63,3357.0,225.5126,225.7393,225.3047,225.4465,3357.0
2023-02-14 09:55:00,238.77,239.28,238.55,239.13,2462.0,225.5787,226.0605,225.3709,225.9188,2462.0
2023-02-14 10:00:00,239.23,239.49,239.12,239.49,3378.0,226.0133,226.2589,225.9094,226.2589,3378.0
2023-02-14 10:05:00,239.38,239.54,239.1,239.21,6736.0,226.155,226.3062,225.8905,225.9944,6736.0
2023-02-14 10:10:00,239.47,240.11,239.47,239.83,3925.0,226.24,226.8447,226.24,226.5802,3925.0
2023-02-14 10:15:00,239.83,239.9,239.5,239.55,5553.0,226.5802,226.6463,226.2684,226.3156,5553.0
2023-02-14 10:20:00,239.54,239.56,239.27,239.29,7683.0,226.3062,226.3251,226.0511,226.07,7683.0
2023-02-14 10:25:00,239.13,239.22,238.17,238.18,7506.0,225.9188,226.0039,225.0119,225.0213,7506.0
2023-02-14 10:30:00,238.35,238.35,237.79,237.99,5167.0,225.1819,225.1819,224.6529,224.8418,5167.0
2023-02-14 10:35:00,237.77,237.77,236.91,236.92,3538.0,224.634,224.634,223.8215,223.8309,3538.0
2023-02-14 10:40:00,236.68,237.26,236.67,237.26,2515.0,223.6042,224.1521,223.5947,224.1521,2515.0
2023-02-14 10:45:00,237.02,237.11,236.48,237.1,2580.0,223.9254,224.0104,223.4152,224.001,2580.0
2023-02-14 10:50:00,237.04,237.35,236.92,237.06,7457.0,223.9443,224.2372,223.8309,223.9632,7457.0
2023-02-14 10:55:00,237.21,237.55,237.09,237.4,1449.0,224.1049,224.4261,223.9915,224.2844,1449.0
2023-02-14 11:00:00,237.32,237.73,237.32,237.65,2594.0,224.2088,224.5962,224.2088,224.5206,2594.0
2023-02-14 11:05:00,237.63,237.63,237.42,237.43,3021.0,224.5017,224.5017,224.3033,224.3127,3021.0
2023-02-14 11:10:00,237.39,237.77,237.38,237.76,2987.0,224.275,224.634,224.2655,224.6245,2987.0
2023-02-14 11:15:00,237.8,237.98,237.63,237.94,2738.0,224.6623,224.8324,224.5017,224.7946,2738.0
2023-02-14 11:20:00,238.1,238.1,237.83,237.87,1200.0,224.9457,224.9457,224.6907,224.7284,1200.0
2023-02-14 11:25:00,237.96,237.96,236.94,236.94,4624.0,224.8135,224.8135,223.8498,223.8498,4624.0
2023-02-14 11:30:00,236.66,236.66,236.3,236.55,3335.0,223.5853,223.5853,223.2452,223.4814,3335.0
2023-02-14 11:35:00,236.41,236.8,236.41,236.51,3343.0,223.3491,223.7176,223.3491,223.4436,3343.0
2023-02-14 11:40:00,236.48,236.57,236.19,236.3,3600.0,223.4152,223.5003,223.1413,223.2452,3600.0
2023-02-14 11:45:00,236.19,236.64,236.15,236.54,4833.0,223.1413,223.5664,223.1035,223.4719,4833.0
2023-02-14 11:50:00,236.69,236.69,235.96,236.37,4098.0,223.6136,223.6136,222.924,223.3113,4098.0
2023-02-14 11:55:00,236.22,236.53,236.04,236.42,7447.0,223.1696,223.4625,222.9995,223.3585,7447.0
2023-02-14 12:00:00,236.33,236.62,236.32,236.55,1600.0,223.2735,223.5475,223.2641,223.4814,1600.0
2023-02-14 12:05:00,236.53,236.57,236.43,236.46,4175.0,223.4625,223.5003,223.368,223.3963,4175.0
2023-02-14 12:10:00,236.55,236.87,236.46,236.73,4107.0,223.4814,223.7837,223.3963,223.6514,4107.0
2023-02-14 12:15:00,236.86,236.88,236.74,236.85,1919.0,223.7742,223.7931,223.6609,223.7648,1919.0
2023-02-14 12:20:00,236.88,237.08,236.68,236.69,6772.0,223.7931,223.9821,223.6042,223.6136,6772.0
2023-02-14 12:25:00,236.72,237.17,236.72,237.06,1496.0,223.642,224.0671,223.642,223.9632,1496.0
2023-02-14 12:30:00,237.02,237.12,236.8,237.12,1960.0,223.9254,224.0199,223.7176,224.0199,1960.0
2023-02-14 12:35:00,236.89,237.02,236.73,236.88,3378.0,223.8026,223.9254,223.6514,223.7931,3378.0
2023-02-14 12:40:00,236.9,237.06,236.89,236.91,2604.0,223.812,223.9632,223.8026,223.8215,2604.0
2023-02-14 12:45:00,236.91,237.2,236.83,237.14,1821.0,223.8215,224.0955,223.7459,224.0388,1821.0
2023-02-14 12:50:00,237.0,237.08,236.94,236.98,2350.0,223.9065,223.9821,223.8498,223.8876,2350.0
2023-02-14 12:55:00,237.01,237.36,236.98,237.35,2901.0,223.916,224.2466,223.8876,224.2372,2901.0
2023-02-14 13:00:00,237.33,238.25,237.33,238.02,2426.0,224.2183,225.0874,224.2183,224.8702,2426.0
2023-02-14 13:05:00,238.17,238.36,238.15,238.15,400.0,225.0119,225.1914,224.993,224.993,400.0
2023-02-14 13:10:00,238.18,238.26,238.0,238.26,2688.0,225.0213,225.0969,224.8513,225.0969,2688.0
2023-02-14 13:15:00,238.29,238.89,238.29,238.53,2940.0,225.1252,225.6921,225.1252,225.352,2940.0
2023-02-14 13:20:00,238.52,238.55,238.23,238.24,1600.0,225.3425,225.3709,225.0686,225.078,1600.0
2023-02-14 13:25:00,238.46,238.53,238.28,238.53,1606.0,225.2858,225.352,225.1158,225.352,1606.0
2023-02-14 13:30:00,238.38,238.54,238.36,238.53,1428.0,225.2103,225.3614,225.1914,225.352,1428.0
2023-02-14 13:35:00,238.53,238.53,238.2,238.34,2760.0,225.352,225.352,225.0402,225.1725,2760.0
2023-02-14 13:40:00,238.39,238.39,237.78,237.88,4501.0,225.2197,225.2197,224.6434,224.7379,4501.0
2023-02-14 13:45:00,237.94,238.18,237.88,238.08,2058.0,224.7946,225.0213,224.7379,224.9268,2058.0
2023-02-14 13:50:00,238.06,238.22,238.0,238.17,1807.0,224.9079,225.0591,224.8513,225.0119,1807.0
2023-02-14 13:55:00,238.29,238.31,238.02,238.09,2250.0,225.1252,225.1441,224.8702,224.9363,2250.0
2023-02-14 14:00:00,238.18,238.42,237.99,238.31,2502.0,225.0213,225.2481,224.8418,225.1441,2502.0
2023-02-14 14:05:00,238.24,238.25,237.44,237.64,3146.0,225.078,225.0874,224.3222,224.5111,3146.0
2023-02-14 14:10:00,237.76,237.95,237.62,237.95,1811.0,224.6245,224.804,224.4923,224.804,1811.0
2023-02-14 14:15:00,237.98,238.21,237.85,238.18,2730.0,224.8324,225.0497,224.7095,225.0213,2730.0
2023-02-14 14:20:00,238.2,238.3,238.06,238.14,2307.0,225.0402,225.1347,224.9079,224.9835,2307.0
2023-02-14 14:25:00,238.02,238.07,237.89,237.96,3601.0,224.8702,224.9174,224.7473,224.8135,3601.0
2023-02-14 14:30:00,237.96,238.54,237.96,238.54,5021.0,224.8135,225.3614,224.8135,225.3614,5021.0
2023-02-14 14:35:00,238.55,238.65,238.41,238.63,8196.0,225.3709,225.4653,225.2386,225.4465,8196.0
2023-02-14 14:40:00,238.63,238.72,238.59,238.63,9710.0,225.4465,225.5315,225.4087,225.4465,9710.0
2023-02-14 14:45:00,238.58,238.67,238.5,238.54,4405.0,225.3992,225.4842,225.3236,225.3614,4405.0
2023-02-14 14:50:00,238.53,238.53,238.24,238.28,1031.0,225.352,225.352,225.078,225.1158,1031.0
2023-02-14 14:55:00,238.34,238.34,238.16,238.29,3515.0,225.1725,225.1725,225.0024,225.1252,3515.0
2023-02-14 15:00:00,238.19,238.25,237.94,237.98,1821.0,225.0308,225.0874,224.7946,224.8324,1821.0
2023-02-14 15:05:00,237.92,237.99,237.8,237.87,3520.0,224.7757,224.8418,224.6623,224.7284,3520.0
2023-02-14 15:10:00,237.89,238.06,237.65,238.05,3745.0,224.7473,224.9079,224.5206,224.8985,3745.0
2023-02-14 15:15:00,237.98,238.12,237.86,238.04,5188.0,224.8324,224.9646,224.719,224.889,5188.0
2023-02-14 15:20:00,238.1,238.25,237.99,238.21,5013.0,224.9457,225.0874,224.8418,225.0497,5013.0
2023-02-14 15:25:00,238.2,238.28,237.77,237.78,5941.0,225.0402,225.1158,224.634,224.6434,5941.0
2023-02-14 15:30:00,237.76,237.94,237.58,237.84,9239.0,224.6245,224.7946,224.4545,224.7001,9239.0
2023-02-14 15:35:00,237.84,238.0,237.77,237.88,12001.0,224.7001,224.8513,224.634,224.7379,12001.0
2023-02-14 15:40:00,237.9,238.08,237.67,238.05,11173.0,224.7568,224.9268,224.5395,224.8985,11173.0
2023-02-14 15:45:00,237.98,238.06,237.58,237.78,14179.0,224.8324,224.9079,224.4545,224.6434,14179.0
2023-02-14 15:50:00,237.76,238.37,237.45,238.35,22365.0,224.6245,225.2008,224.3316,225.1819,22365.0
2023-02-14 15:55:00,238.33,238.52,237.61,238.04,71003.0,225.163,225.3425,224.4828,224.889,71003.0
2023-02-15 09:30:00,237.23,237.93,236.89,237.52,18571.0,224.1238,224.7851,223.8026,224.3978,18571.0
2023-02-15 09:35:00,237.67,237.67,236.66,236.96,3970.0,224.5395,224.5395,223.5853,223.8687,3970.0
2023-02-15 09:40:00,236.99,237.97,236.98,237.51,1800.0,223.8971,224.8229,223.8876,224.3883,1800.0
2023-02-15 09:45:00,237.7,238.29,237.33,238.27,3267.0,224.5678,225.1252,224.2183,225.1063,3267.0
2023-02-15 09:50:00,238.14,238.23,237.23,237.32,4671.0,224.9835,225.0686,224.1238,224.2088,4671.0
2023-02-15 09:55:00,237.55,237.87,237.18,237.35,2486.0,224.4261,224.7284,224.0766,224.2372,2486.0
2023-02-15 10:00:00,237.36,237.81,237.35,237.81,3230.0,224.2466,224.6718,224.2372,224.6718,3230.0
2023-02-15 10:05:00,237.82,238.3,237.48,237.7,11874.0,224.6812,225.1347,224.36,224.5678,11874.0
2023-02-15 10:10:00,237.72,237.85,236.74,237.4,3821.0,224.5867,224.7095,223.6609,224.2844,3821.0
2023-02-15 10:15:00,237.27,237.99,237.06,237.98,2692.0,224.1616,224.8418,223.9632,224.8324,2692.0
2023-02-15 10:20:00,237.89,238.19,237.71,237.71,2886.0,224.7473,225.0308,224.5773,224.5773,2886.0
2023-02-15 10:25:00,237.84,238.22,237.83,237.85,1300.0,224.7001,225.0591,224.6907,224.7095,1300.0
2023-02-15 10:30:00,237.91,238.43,237.91,238.33,2069.0,224.7662,225.2575,224.7662,225.163,2069.0
2023-02-15 10:35:00,238.39,238.43,237.99,237.99,6856.0,225.2197,225.2575,224.8418,224.8418,6856.0
2023-02-15 10:40:00,237.9,238.11,237.76,238.02,3719.0,224.7568,224.9552,224.6245,224.8702,3719.0
2023-02-15 10:45:00,237.85,238.06,237.68,237.79,2872.0,224.7095,224.9079,224.5489,224.6529,2872.0
2023-02-15 10:50:00,237.78,238.02,237.74,237.74,1381.0,224.6434,224.8702,224.6056,224.6056,1381.0
2023-02-15 10:55:00,237.85,237.99,237.7,237.79,2724.0,224.7095,224.8418,224.5678,224.6529,2724.0
2023-02-15 11:00:00,237.88,238.22,237.88,238.22,1681.0,224.7379,225.0591,224.7379,225.0591,1681.0
2023-02-15 11:05:00,238.3,238.74,238.3,238.74,2005.0,225.1347,225.5504,225.1347,225.5504,2005.0
2023-02-15 11:10:00,238.79,238.85,238.7,238.79,1575.0,225.5976,225.6543,225.5126,225.5976,1575.0
2023-02-15 11:15:00,238.69,238.91,238.42,238.65,11012.0,225.5031,225.711,225.2481,225.4653,11012.0
2023-02-15 11:20:00,238.82,238.94,238.56,238.58,2001.0,225.626,225.7393,225.3803,225.3992,2001.0
2023-02-15 11:25:00,238.56,238.62,238.39,238.62,2281.0,225.3803,225.437,225.2197,225.437,2281.0
2023-02-15 11:30:00,238.69,238.69,238.05,238.05,1000.0,225.5031,225.5031,224.8985,224.8985,1000.0
2023-02-15 11:35:00,238.01,238.29,238.01,238.29,1374.0,224.8607,225.1252,224.8607,225.1252,1374.0
2023-02-15 11:40:00,238.34,238.6,238.33,238.46,683.0,225.1725,225.4181,225.163,225.2858,683.0
2023-02-15 11:45:00,238.47,238.64,238.39,238.47,976.0,225.2953,225.4559,225.2197,225.2953,976.0
2023-02-15 11:50:00,238.59,238.6,238.46,238.5,837.0,225.4087,225.4181,225.2858,225.3236,837.0
2023-02-15 11:55:00,238.55,238.74,238.54,238.54,2406.0,225.3709,225.5504,225.3614,225.3614,2406.0
2023-02-15 12:00:00,238.55,238.55,238.32,238.41,788.0,225.3709,225.3709,225.1536,225.2386,788.0
2023-02-15 12:05:00,238.47,238.48,238.19,238.28,1076.0,225.2953,225.3047,225.0308,225.1158,1076.0
2023-02-15 12:10:00,238.36,238.52,238.24,238.24,1859.0,225.1914,225.3425,225.078,225.078,1859.0
2023-02-15 12:15:00,238.4,238.43,238.16,238.35,1438.0,225.2292,225.2575,225.0024,225.1819,1438.0
2023-02-15 12:20:00,238.27,238.33,238.07,238.1,2037.0,225.1063,225.163,224.9174,224.9457,2037.0
2023-02-15 12:25:00,238.1,238.1,237.8,237.84,6321.0,224.9457,224.9457,224.6623,224.7001,6321.0
2023-02-15 12:30:00,237.92,238.09,237.89,238.09,1926.0,224.7757,224.9363,224.7473,224.9363,1926.0
2023-02-15 12:35:00,238.21,238.5,238.13,238.16,2805.0,225.0497,225.3236,224.9741,225.0024,2805.0
2023-02-15 12:40:00,238.06,238.24,237.97,238.05,2903.0,224.9079,225.078,224.8229,224.8985,2903.0
2023-02-15 12:45:00,238.15,238.28,238.1,238.28,6836.0,224.993,225.1158,224.9457,225.1158,6836.0
2023-02-15 12:50:00,238.31,238.68,238.31,238.68,872.0,225.1441,225.4937,225.1441,225.4937,872.0
2023-02-15 12:55:00,238.63,238.82,238.59,238.65,13657.0,225.4465,225.626,225.4087,225.4653,13657.0
2023-02-15 13:00:00,238.64,238.84,238.64,238.72,1456.0,225.4559,225.6449,225.4559,225.5315,1456.0
2023-02-15 13:05:00,238.61,238.7,238.5,238.69,1668.0,225.4276,225.5126,225.3236,225.5031,1668.0
2023-02-15 13:10:00,238.82,238.82,238.62,238.62,2027.0,225.626,225.626,225.437,225.437,2027.0
2023-02-15 13:15:00,238.72,238.74,238.46,238.62,2859.0,225.5315,225.5504,225.2858,225.437,2859.0
2023-02-15 13:20:00,238.49,238.92,238.48,238.91,2666.0,225.3142,225.7204,225.3047,225.711,2666.0
2023-02-15 13:25:00,238.91,239.0,238.82,238.94,1422.0,225.711,225.796,225.626,225.7393,1422.0
2023-02-15 13:30:00,238.86,238.95,238.77,238.95,1033.0,225.6637,225.7488,225.5787,225.7488,1033.0
2023-02-15 13:35:00,238.88,238.99,238.88,238.93,1419.0,225.6826,225.7866,225.6826,225.7299,1419.0
2023-02-15 13:40:00,239.04,239.29,239.02,239.28,1821.0,225.8338,226.07,225.8149,226.0605,1821.0
2023-02-15 13:45:00,239.31,239.38,239.28,239.38,500.0,226.0889,226.155,226.0605,226.155,500.0
2023-02-15 13:50:00,239.33,239.65,239.25,239.56,3216.0,226.1078,226.4101,226.0322,226.3251,3216.0
2023-02-15 13:55:00,239.6,239.68,239.5,239.68,4597.0,226.3629,226.4384,226.2684,226.4384,4597.0
2023-02-15 14:00:00,239.66,239.72,239.61,239.63,4943.0,226.4195,226.4762,226.3723,226.3912,4943.0
2023-02-15 14:05:00,239.62,239.82,239.52,239.82,4271.0,226.3818,226.5707,226.2873,226.5707,4271.0
2023-02-15 14:10:00,239.75,239.8,239.7,239.79,2301.0,226.5046,226.5518,226.4573,226.5424,2301.0
2023-02-15 14:15:00,239.83,239.84,239.57,239.57,4122.0,226.5802,226.5896,226.3345,226.3345,4122.0
2023-02-15 14:20:00,239.53,239.7,239.53,239.7,2514.0,226.2967,226.4573,226.2967,226.4573,2514.0
2023-02-15 14:25:00,239.66,239.87,239.56,239.81,4134.0,226.4195,226.6179,226.3251,226.5613,4134.0
2023-02-15 14:30:00,239.84,239.85,239.68,239.79,3480.0,226.5896,226.5991,226.4384,226.5424,3480.0
2023-02-15 14:35:00,239.79,239.86,239.6,239.67,2997.0,226.5424,226.6085,226.3629,226.429,2997.0
2023-02-15 14:40:00,239.63,239.88,239.62,239.88,1638.0,226.3912,226.6274,226.3818,226.6274,1638.0
2023-02-15 14:45:00,239.88,240.03,239.72,239.73,3475.0,226.6274,226.7691,226.4762,226.4857,3475.0
2023-02-15 14:50:00,239.75,239.77,239.57,239.64,4267.0,226.5046,226.5235,226.3345,226.4007,4267.0
2023-02-15 14:55:00,239.62,239.75,239.57,239.57,6278.0,226.3818,226.5046,226.3345,226.3345,6278.0
2023-02-15 15:00:00,239.64,239.83,239.64,239.83,2511.0,226.4007,226.5802,226.4007,226.5802,2511.0
2023-02-15 15:05:00,239.9,239.99,239.83,239.99,3530.0,226.6463,226.7313,226.5802,226.7313,3530.0
2023-02-15 15:10:00,239.99,240.01,239.77,239.88,6280.0,226.7313,226.7502,226.5235,226.6274,6280.0
2023-02-15 15:15:00,239.86,239.93,239.68,239.7,3214.0,226.6085,226.6746,226.4384,226.4573,3214.0
2023-02-15 15:20:00,239.74,239.93,239.74,239.74,4637.0,226.4951,226.6746,226.4951,226.4951,4637.0
2023-02-15 15:25:00,239.71,240.04,239.71,239.99,2232.0,226.4668,226.7786,226.4668,226.7313,2232.0
2023-02-15 15:30:00,240.04,240.26,239.9,239.98,5930.0,226.7786,226.9864,226.6463,226.7219,5930.0
2023-02-15 15:35:00,239.95,239.95,239.76,239.81,3333.0,226.6935,226.6935,226.514,226.5613,3333.0
2023-02-15 15:40:00,239.87,239.96,239.65,239.68,9748.0,226.6179,226.703,226.4101,226.4384,9748.0
2023-02-15 15:45:00,239.74,239.96,239.66,239.71,8376.0,226.4951,226.703,226.4195,226.4668,8376.0
2023-02-15 15:50:00,239.75,240.24,239.51,239.66,20393.0,226.5046,226.9675,226.2778,226.4195,20393.0
2023-02-15 15:55:00,239.65,240.22,239.46,240.14,41576.0,226.4101,226.9486,226.2306,226.873,41576.0
2023-02-16 09:30:00,236.78,236.85,236.23,236.23,12706.0,223.6987,223.7648,223.179,223.179,12706.0
2023-02-16 09:35:00,236.48,236.48,235.68,236.1,4624.0,223.4152,223.4152,222.6594,223.0562,4624.0
2023-02-16 09:40:00,236.47,236.5,235.79,236.13,4679.0,223.4058,223.4341,222.7634,223.0846,4679.0
2023-02-16 09:45:00,236.01,236.69,235.85,236.69,7141.0,222.9712,223.6136,222.82,223.6136,7141.0
2023-02-16 09:50:00,236.46,236.85,236.3,236.85,4784.0,223.3963,223.7648,223.2452,223.7648,4784.0
2023-02-16 09:55:00,236.71,236.78,236.12,236.12,4161.0,223.6325,223.6987,223.0751,223.0751,4161.0
2023-02-16 10:00:00,236.02,236.33,235.77,235.91,3845.0,222.9806,223.2735,222.7445,222.8767,3845.0
2023-02-16 10:05:00,235.8,236.43,235.8,236.13,3908.0,222.7728,223.368,222.7728,223.0846,3908.0
2023-02-16 10:10:00,235.96,236.4,235.96,236.32,2378.0,222.924,223.3397,222.924,223.2641,2378.0
2023-02-16 10:15:00,236.37,236.59,236.28,236.59,2502.0,223.3113,223.5192,223.2263,223.5192,2502.0
2023-02-16 10:20:00,236.51,236.7,236.46,236.5,2994.0,223.4436,223.6231,223.3963,223.4341,2994.0
2023-02-16 10:25:00,236.49,236.78,236.49,236.76,3035.0,223.4247,223.6987,223.4247,223.6798,3035.0
2023-02-16 10:30:00,236.75,236.94,236.74,236.94,1444.0,223.6703,223.8498,223.6609,223.8498,1444.0
2023-02-16 10:35:00,236.86,237.52,236.86,237.52,5452.0,223.7742,224.3978,223.7742,224.3978,5452.0
2023-02-16 10:40:00,237.38,237.45,237.01,237.01,2479.0,224.2655,224.3316,223.916,223.916,2479.0
2023-02-16 10:45:00,237.04,237.17,237.04,237.05,1608.0,223.9443,224.0671,223.9443,223.9537,1608.0
2023-02-16 10:50:00,237.05,237.13,236.81,236.92,900.0,223.9537,224.0293,223.727,223.8309,900.0
2023-02-16 10:55:00,236.81,236.93,236.59,236.93,2745.0,223.727,223.8404,223.5192,223.8404,2745.0
2023-02-16 11:00:00,236.86,237.28,236.83,237.12,4937.0,223.7742,224.171,223.7459,224.0199,4937.0
2023-02-16 11:05:00,237.2,237.48,236.82,237.48,6467.0,224.0955,224.36,223.7365,224.36,6467.0
2023-02-16 11:10:00,237.42,237.6,237.42,237.6,1519.0,224.3033,224.4734,224.3033,224.4734,1519.0
2023-02-16 11:15:00,237.55,237.62,237.35,237.57,5001.0,224.4261,224.4923,224.2372,224.445,5001.0
2023-02-16 11:20:00,237.55,237.55,237.29,237.45,3108.0,224.4261,224.4261,224.1805,224.3316,3108.0
2023-02-16 11:25:00,237.29,237.58,237.27,237.56,5319.0,224.1805,224.4545,224.1616,224.4356,5319.0
2023-02-16 11:30:00,237.6,237.7,237.43,237.54,2815.0,224.4734,224.5678,224.3127,224.4167,2815.0
2023-02-16 11:35:00,237.43,237.6,237.37,237.6,1701.0,224.3127,224.4734,224.2561,224.4734,1701.0
2023-02-16 11:40:00,237.52,237.85,237.51,237.84,2518.0,224.3978,224.7095,224.3883,224.7001,2518.0
2023-02-16 11:45:00,237.97,238.06,237.88,237.88,2784.0,224.8229,224.9079,224.7379,224.7379,2784.0
2023-02-16 11:50:00,237.75,238.01,237.75,237.89,4199.0,224.6151,224.8607,224.6151,224.7473,4199.0
2023-02-16 11:55:00,237.91,237.95,237.62,237.62,1724.0,224.7662,224.804,224.4923,224.4923,1724.0
2023-02-16 12:00:00,237.64,237.73,237.58,237.58,1413.0,224.5111,224.5962,224.4545,224.4545,1413.0
2023-02-16 12:05:00,237.62,237.67,237.48,237.62,1952.0,224.4923,224.5395,224.36,224.4923,1952.0
2023-02-16 12:10:00,237.76,237.78,237.7,237.7,1790.0,224.6245,224.6434,224.5678,224.5678,1790.0
2023-02-16 12:15:00,237.77,237.97,237.63,237.68,6142.0,224.634,224.8229,224.5017,224.5489,6142.0
2023-02-16 12:20:00,237.72,238.04,237.72,238.01,1890.0,224.5867,224.889,224.5867,224.8607,1890.0
2023-02-16 12:25:00,238.14,238.28,238.01,238.01,2120.0,224.9835,225.1158,224.8607,224.8607,2120.0
2023-02-16 12:30:00,238.14,238.34,238.07,238.28,3889.0,224.9835,225.1725,224.9174,225.1158,3889.0
2023-02-16 12:35:00,238.34,238.34,238.16,238.16,824.0,225.1725,225.1725,225.0024,225.0024,824.0
2023-02-16 12:40:00,238.18,238.36,238.13,238.31,1761.0,225.0213,225.1914,224.9741,225.1441,1761.0
2023-02-16 12:45:00,238.39,238.59,238.25,238.51,2007.0,225.2197,225.4087,225.0874,225.3331,2007.0
2023-02-16 12:50:00,238.58,238.58,238.3,238.47,1617.0,225.3992,225.3992,225.1347,225.2953,1617.0
2023-02-16 12:55:00,238.47,238.49,238.34,238.36,2422.0,225.2953,225.3142,225.1725,225.1914,2422.0
2023-02-16 13:00:00,238.47,238.65,238.21,238.45,4235.0,225.2953,225.4653,225.0497,225.2764,4235.0
2023-02-16 13:05:00,238.58,238.64,238.49,238.56,406.0,225.3992,225.4559,225.3142,225.3803,406.0
2023-02-16 13:10:00,238.61,238.68,238.44,238.44,2120.0,225.4276,225.4937,225.267,225.267,2120.0
2023-02-16 13:15:00,238.58,238.58,238.37,238.38,2309.0,225.3992,225.3992,225.2008,225.2103,2309.0
2023-02-16 13:20:00,238.45,238.49,238.35,238.45,2892.0,225.2764,225.3142,225.1819,225.2764,2892.0
2023-02-16 13:25:00,238.3,238.3,238.15,238.28,980.0,225.1347,225.1347,224.993,225.1158,980.0
2023-02-16 13:30:00,238.15,238.15,238.06,238.09,766.0,224.993,224.993,224.9079,224.9363,766.0
2023-02-16 13:35:00,238.27,238.52,238.27,238.42,2729.0,225.1063,225.3425,225.1063,225.2481,2729.0
2023-02-16 13:40:00,238.41,238.47,238.32,238.47,1395.0,225.2386,225.2953,225.1536,225.2953,1395.0
2023-02-16 13:45:00,238.44,238.61,238.34,238.56,2620.0,225.267,225.4276,225.1725,225.3803,2620.0
2023-02-16 13:50:00,238.46,238.47,238.25,238.35,1774.0,225.2858,225.2953,225.0874,225.1819,1774.0
2023-02-16 13:55:00,238.42,238.45,238.34,238.4,1842.0,225.2481,225.2764,225.1725,225.2292,1842.0
2023-02-16 14:00:00,238.44,238.82,238.37,238.81,3483.0,225.267,225.626,225.2008,225.6165,3483.0
2023-02-16 14:05:00,238.82,238.89,238.75,238.84,2515.0,225.626,225.6921,225.5598,225.6449,2515.0
2023-02-16 14:10:00,238.91,239.02,238.91,238.91,1702.0,225.711,225.8149,225.711,225.711,1702.0
2023-02-16 14:15:00,239.0,239.12,238.9,239.04,2945.0,225.796,225.9094,225.7015,225.8338,2945.0
2023-02-16 14:20:00,238.98,239.17,238.73,239.16,3223.0,225.7771,225.9566,225.5409,225.9472,3223.0
2023-02-16 14:25:00,239.16,239.29,239.16,239.28,1200.0,225.9472,226.07,225.9472,226.0605,1200.0
2023-02-16 14:30:00,239.29,239.3,239.16,239.19,3592.0,226.07,226.0794,225.9472,225.9755,3592.0
2023-02-16 14:35:00,239.23,239.42,239.17,239.18,4166.0,226.0133,226.1928,225.9566,225.9661,4166.0
2023-02-16 14:40:00,239.13,239.14,238.87,238.89,3917.0,225.9188,225.9283,225.6732,225.6921,3917.0
2023-02-16 14:45:00,238.82,238.94,238.74,238.82,3485.0,225.626,225.7393,225.5504,225.626,3485.0
2023-02-16 14:50:00,238.84,238.99,238.81,238.95,1858.0,225.6449,225.7866,225.6165,225.7488,1858.0
2023-02-16 14:55:00,238.94,238.94,238.69,238.69,3339.0,225.7393,225.7393,225.5031,225.5031,3339.0
2023-02-16 15:00:00,238.64,238.73,238.56,238.63,2459.0,225.4559,225.5409,225.3803,225.4465,2459.0
2023-02-16 15:05:00,238.61,238.73,238.15,238.45,12963.0,225.4276,225.5409,224.993,225.2764,12963.0
2023-02-16 15:10:00,238.61,238.66,238.45,238.46,2202.0,225.4276,225.4748,225.2764,225.2858,2202.0
2023-02-16 15:15:00,238.45,238.45,238.08,238.19,7548.0,225.2764,225.2764,224.9268,225.0308,7548.0
2023-02-16 15:20:00,238.14,238.25,237.91,238.06,6182.0,224.9835,225.0874,224.7662,224.9079,6182.0
2023-02-16 15:25:00,238.14,238.23,237.88,237.89,2862.0,224.9835,225.0686,224.7379,224.7473,2862.0
2023-02-16 15:30:00,237.84,237.89,237.33,237.46,6639.0,224.7001,224.7473,224.2183,224.3411,6639.0
2023-02-16 15:35:00,237.55,237.76,237.39,237.58,6027.0,224.4261,224.6245,224.275,224.4545,6027.0
2023-02-16 15:40:00,237.47,237.61,237.02,237.61,10745.0,224.3505,224.4828,223.9254,224.4828,10745.0
2023-02-16 15:45:00,237.58,237.58,237.1,237.44,8435.0,224.4545,224.4545,224.001,224.3222,8435.0
2023-02-16 15:50:00,237.45,237.87,237.32,237.47,16177.0,224.3316,224.7284,224.2088,224.3505,16177.0
2023-02-16 15:55:00,237.48,237.53,236.98,237.48,53822.0,224.36,224.4072,223.8876,224.36,53822.0
2023-02-17 09:30:00,237.34,237.34,236.33,236.84,30632.0,224.2277,224.2277,223.2735,223.7553,30632.0
2023-02-17 09:35:00,236.8,238.19,236.77,237.99,6266.0,223.7176,225.0308,223.6892,224.8418,6266.0
2023-02-17 09:40:00,237.93,238.01,237.51,237.51,10132.0,224.7851,224.8607,224.3883,224.3883,10132.0
2023-02-17 09:45:00,237.45,237.78,237.12,237.45,10951.0,224.3316,224.6434,224.0199,224.3316,10951.0
2023-02-17 09:50:00,237.46,237.79,237.33,237.45,9827.0,224.3411,224.6529,224.2183,224.3316,9827.0
2023-02-17 09:55:00,237.42,237.7,237.14,237.69,5529.0,224.3033,224.5678,224.0388,224.5584,5529.0
2023-02-17 10:00:00,237.73,238.04,237.7,238.04,3974.0,224.5962,224.889,224.5678,224.889,3974.0
2023-02-17 10:05:00,238.05,238.12,237.67,237.83,10242.0,224.8985,224.9646,224.5395,224.6907,10242.0
2023-02-17 10:10:00,237.7,238.06,237.56,238.01,2356.0,224.5678,224.9079,224.4356,224.8607,2356.0
2023-02-17 10:15:00,238.21,238.72,237.96,238.62,3637.0,225.0497,225.5315,224.8135,225.437,3637.0
2023-02-17 10:20:00,238.53,238.72,237.91,237.91,4199.0,225.352,225.5315,224.7662,224.7662,4199.0
2023-02-17 10:25:00,237.67,237.96,237.61,237.61,2951.0,224.5395,224.8135,224.4828,224.4828,2951.0
2023-02-17 10:30:00,237.67,237.87,237.55,237.75,4298.0,224.5395,224.7284,224.4261,224.6151,4298.0
2023-02-17 10:35:00,237.67,237.82,237.46,237.64,3600.0,224.5395,224.6812,224.3411,224.5111,3600.0
2023-02-17 10:40:00,237.55,237.55,236.88,236.88,2860.0,224.4261,224.4261,223.7931,223.7931,2860.0
2023-02-17 10:45:00,237.07,237.16,236.87,236.87,1946.0,223.9726,224.0577,223.7837,223.7837,1946.0
2023-02-17 10:50:00,236.87,237.0,236.77,236.88,1812.0,223.7837,223.9065,223.6892,223.7931,1812.0
2023-02-17 10:55:00,236.91,237.1,236.9,236.97,2756.0,223.8215,224.001,223.812,223.8782,2756.0
2023-02-17 11:00:00,236.88,237.09,236.88,237.07,3933.0,223.7931,223.9915,223.7931,223.9726,3933.0
2023-02-17 11:05:00,237.14,237.29,237.0,237.0,3644.0,224.0388,224.1805,223.9065,223.9065,3644.0
2023-02-17 11:10:00,236.98,237.25,236.83,237.17,5498.0,223.8876,224.1427,223.7459,224.0671,5498.0
2023-02-17 11:15:00,237.05,237.29,237.04,237.29,1682.0,223.9537,224.1805,223.9443,224.1805,1682.0
2023-02-17 11:20:00,237.27,237.27,236.69,236.69,3846.0,224.1616,224.1616,223.6136,223.6136,3846.0
2023-02-17 11:25:00,236.94,236.95,236.75,236.92,1629.0,223.8498,223.8593,223.6703,223.8309,1629.0
2023-02-17 11:30:00,236.87,237.03,236.67,236.72,1670.0,223.7837,223.9348,223.5947,223.642,1670.0
2023-02-17 11:35:00,236.88,237.12,236.88,237.11,1318.0,223.7931,224.0199,223.7931,224.0104,1318.0
2023-02-17 11:40:00,237.13,237.65,237.13,237.49,6903.0,224.0293,224.5206,224.0293,224.3694,6903.0
2023-02-17 11:45:00,237.56,237.7,237.46,237.53,31347.0,224.4356,224.5678,224.3411,224.4072,31347.0
2023-02-17 11:50:00,237.53,237.57,237.07,237.22,9081.0,224.4072,224.445,223.9726,224.1144,9081.0
2023-02-17 11:55:00,237.19,237.29,237.11,237.28,1212.0,224.086,224.1805,224.0104,224.171,1212.0
2023-02-17 12:00:00,237.34,237.71,237.34,237.52,6752.0,224.2277,224.5773,224.2277,224.3978,6752.0
2023-02-17 12:05:00,237.69,237.96,237.59,237.96,2742.0,224.5584,224.8135,224.4639,224.8135,2742.0
2023-02-17 12:10:00,238.08,238.24,238.07,238.24,1700.0,224.9268,225.078,224.9174,225.078,1700.0
2023-02-17 12:15:00,238.32,238.43,238.29,238.35,1422.0,225.1536,225.2575,225.1252,225.1819,1422.0
2023-02-17 12:20:00,238.33,238.61,238.32,238.61,1066.0,225.163,225.4276,225.1536,225.4276,1066.0
2023-02-17 12:25:00,238.7,238.79,238.63,238.63,1120.0,225.5126,225.5976,225.4465,225.4465,1120.0
2023-02-17 12:30:00,238.63,238.75,238.54,238.7,3492.0,225.4465,225.5598,225.3614,225.5126,3492.0
2023-02-17 12:35:00,238.71,238.81,238.59,238.59,2038.0,225.522,225.6165,225.4087,225.4087,2038.0
2023-02-17 12:40:00,238.66,238.66,238.44,238.49,1565.0,225.4748,225.4748,225.267,225.3142,1565.0
2023-02-17 12:45:00,238.58,238.62,238.49,238.5,1840.0,225.3992,225.437,225.3142,225.3236,1840.0
2023-02-17 12:50:00,238.48,238.48,238.12,238.13,812.0,225.3047,225.3047,224.9646,224.9741,812.0
2023-02-17 12:55:00,238.14,238.39,238.14,238.39,700.0,224.9835,225.2197,224.9835,225.2197,700.0
2023-02-17 13:00:00,238.39,238.5,238.31,238.46,1807.0,225.2197,225.3236,225.1441,225.2858,1807.0
2023-02-17 13:05:00,238.46,238.66,238.37,238.66,1246.0,225.2858,225.4748,225.2008,225.4748,1246.0
2023-02-17 13:10:00,238.8,238.95,238.79,238.95,2638.0,225.6071,225.7488,225.5976,225.7488,2638.0
2023-02-17 13:15:00,239.0,239.18,238.99,238.99,2121.0,225.796,225.9661,225.7866,225.7866,2121.0
2023-02-17 13:20:00,238.95,239.11,238.88,238.94,4080.0,225.7488,225.8999,225.6826,225.7393,4080.0
2023-02-17 13:25:00,238.99,238.99,238.75,238.84,2124.0,225.7866,225.7866,225.5598,225.6449,2124.0
2023-02-17 13:30:00,238.82,238.87,238.72,238.78,2045.0,225.626,225.6732,225.5315,225.5882,2045.0
2023-02-17 13:35:00,238.98,239.13,238.93,238.96,2169.0,225.7771,225.9188,225.7299,225.7582,2169.0
2023-02-17 13:40:00,239.02,239.05,238.9,238.96,1462.0,225.8149,225.8432,225.7015,225.7582,1462.0
2023-02-17 13:45:00,239.03,239.08,238.99,239.07,1506.0,225.8244,225.8716,225.7866,225.8621,1506.0
2023-02-17 13:50:00,238.98,239.14,238.98,239.11,1563.0,225.7771,225.9283,225.7771,225.8999,1563.0
2023-02-17 13:55:00,239.13,239.28,238.99,239.27,2998.0,225.9188,226.0605,225.7866,226.0511,2998.0
2023-02-17 14:00:00,239.32,239.62,239.32,239.53,3098.0,226.0983,226.3818,226.0983,226.2967,3098.0
2023-02-17 14:05:00,239.66,239.8,239.64,239.74,3078.0,226.4195,226.5518,226.4007,226.4951,3078.0
2023-02-17 14:10:00,239.74,239.83,239.57,239.61,5912.0,226.4951,226.5802,226.3345,226.3723,5912.0
2023-02-17 14:15:00,239.61,239.81,239.55,239.74,5425.0,226.3723,226.5613,226.3156,226.4951,5425.0
2023-02-17 14:20:00,239.77,240.23,239.7,240.23,5246.0,226.5235,226.9581,226.4573,226.9581,5246.0
2023-02-17 14:25:00,240.22,240.43,240.02,240.13,7871.0,226.9486,227.147,226.7597,226.8636,7871.0
2023-02-17 14:30:00,240.21,240.28,240.11,240.11,3186.0,226.9392,227.0053,226.8447,226.8447,3186.0
2023-02-17 14:35:00,240.12,240.13,240.04,240.12,1812.0,226.8541,226.8636,226.7786,226.8541,1812.0
2023-02-17 14:40:00,240.12,240.12,239.85,239.86,2337.0,226.8541,226.8541,226.5991,226.6085,2337.0
2023-02-17 14:45:00,239.91,240.09,239.81,240.09,717.0,226.6557,226.8258,226.5613,226.8258,717.0
2023-02-17 14:50:00,240.18,240.42,240.18,240.42,3103.0,226.9108,227.1376,226.9108,227.1376,3103.0
2023-02-17 14:55:00,240.45,240.66,240.45,240.63,9333.0,227.1659,227.3643,227.1659,227.336,9333.0
2023-02-17 15:00:00,240.66,240.73,240.35,240.39,7046.0,227.3643,227.4304,227.0714,227.1092,7046.0
2023-02-17 15:05:00,240.53,240.68,240.39,240.68,2509.0,227.2415,227.3832,227.1092,227.3832,2509.0
2023-02-17 15:10:00,240.69,240.73,240.49,240.58,3428.0,227.3926,227.4304,227.2037,227.2887,3428.0
2023-02-17 15:15:00,240.6,240.68,240.19,240.28,3112.0,227.3076,227.3832,226.9203,227.0053,3112.0
2023-02-17 15:20:00,240.27,240.49,240.23,240.28,2554.0,226.9958,227.2037,226.9581,227.0053,2554.0
2023-02-17 15:25:00,240.29,240.5,240.23,240.3,5139.0,227.0147,227.2131,226.9581,227.0242,5139.0
2023-02-17 15:30:00,240.32,240.4,240.05,240.26,4028.0,227.0431,227.1187,226.788,226.9864,4028.0
2023-02-17 15:35:00,240.32,240.6,240.07,240.08,6174.0,227.0431,227.3076,226.8069,226.8163,6174.0
2023-02-17 15:40:00,240.05,240.18,239.86,239.91,2763.0,226.788,226.9108,226.6085,226.6557,2763.0
2023-02-17 15:45:00,239.86,239.86,239.49,239.49,7871.0,226.6085,226.6085,226.2589,226.2589,7871.0
2023-02-17 15:50:00,239.48,240.09,239.48,239.83,15465.0,226.2495,226.8258,226.2495,226.5802,15465.0
2023-02-17 15:55:00,239.86,240.4,239.8,240.4,60897.0,226.6085,227.1187,226.5518,227.1187,60897.0
2023-02-21 09:30:00,238.08,238.66,238.08,238.4,19933.0,224.9268,225.4748,224.9268,225.2292,19933.0
2023-02-21 09:35:00,238.5,238.5,237.34,237.62,3970.0,225.3236,225.3236,224.2277,224.4923,3970.0
2023-02-21 09:40:00,237.93,238.67,237.88,238.57,3469.0,224.7851,225.4842,224.7379,225.3898,3469.0
2023-02-21 09:45:00,238.32,238.32,237.77,237.77,6657.0,225.1536,225.1536,224.634,224.634,6657.0
2023-02-21 09:50:00,237.97,238.38,237.8,237.96,4852.0,224.8229,225.2103,224.6623,224.8135,4852.0
2023-02-21 09:55:00,237.91,237.93,237.5,237.74,56420.0,224.7662,224.7851,224.3789,224.6056,56420.0
2023-02-21 10:00:00,237.64,237.8,237.43,237.61,7506.0,224.5111,224.6623,224.3127,224.4828,7506.0
2023-02-21 10:05:00,237.44,237.59,236.97,236.97,4899.0,224.3222,224.4639,223.8782,223.8782,4899.0
2023-02-21 10:10:00,237.04,237.09,236.47,236.48,5504.0,223.9443,223.9915,223.4058,223.4152,5504.0
2023-02-21 10:15:00,236.47,236.5,236.05,236.26,7996.0,223.4058,223.4341,223.009,223.2074,7996.0
2023-02-21 10:20:00,236.36,236.39,235.86,235.93,5055.0,223.3019,223.3302,222.8295,222.8956,5055.0
2023-02-21 10:25:00,235.86,236.14,235.82,235.99,5183.0,222.8295,223.094,222.7917,222.9523,5183.0
2023-02-21 10:30:00,236.0,236.13,235.82,236.12,1971.0,222.9618,223.0846,222.7917,223.0751,1971.0
2023-02-21 10:35:00,236.15,236.41,236.15,236.25,2250.0,223.1035,223.3491,223.1035,223.1979,2250.0
2023-02-21 10:40:00,236.16,236.62,236.16,236.28,3250.0,223.1129,223.5475,223.1129,223.2263,3250.0
2023-02-21 10:45:00,236.15,236.32,235.84,235.84,3151.0,223.1035,223.2641,222.8106,222.8106,3151.0
2023-02-21 10:50:00,235.83,235.86,235.16,235.19,9483.0,222.8011,222.8295,222.1682,222.1965,9483.0
2023-02-21 10:55:00,235.11,235.41,235.08,235.24,9539.0,222.1209,222.4043,222.0926,222.2437,9539.0
2023-02-21 11:00:00,235.34,235.43,234.87,234.9,7284.0,222.3382,222.4232,221.8942,221.9225,7284.0
2023-02-21 11:05:00,234.81,235.0,234.71,234.72,2325.0,221.8375,222.017,221.743,221.7525,2325.0
2023-02-21 11:10:00,234.73,234.92,234.71,234.92,1606.0,221.7619,221.9414,221.743,221.9414,1606.0
2023-02-21 11:15:00,234.93,234.99,234.61,234.82,3107.0,221.9509,222.0076,221.6485,221.8469,3107.0
2023-02-21 11:20:00,234.77,234.9,234.75,234.88,1726.0,221.7997,221.9225,221.7808,221.9036,1726.0
2023-02-21 11:25:00,235.0,235.06,234.72,234.82,9006.0,222.017,222.0737,221.7525,221.8469,9006.0
2023-02-21 11:30:00,234.86,234.98,234.7,234.75,3866.0,221.8847,221.9981,221.7336,221.7808,3866.0
2023-02-21 11:35:00,234.86,234.99,234.38,234.38,5449.0,221.8847,222.0076,221.4313,221.4313,5449.0
2023-02-21 11:40:00,234.51,234.68,234.41,234.47,3576.0,221.5541,221.7147,221.4596,221.5163,3576.0
2023-02-21 11:45:00,234.59,234.74,234.49,234.7,2228.0,221.6297,221.7714,221.5352,221.7336,2228.0
2023-02-21 11:50:00,234.72,234.83,234.59,234.83,3031.0,221.7525,221.8564,221.6297,221.8564,3031.0
2023-02-21 11:55:00,234.81,234.87,234.56,234.68,16278.0,221.8375,221.8942,221.6013,221.7147,16278.0
2023-02-21 12:00:00,234.68,234.68,234.48,234.55,5228.0,221.7147,221.7147,221.5257,221.5919,5228.0
2023-02-21 12:05:00,234.61,234.64,234.49,234.56,1906.0,221.6485,221.6769,221.5352,221.6013,1906.0
2023-02-21 12:10:00,234.5,234.62,234.46,234.59,5657.0,221.5446,221.658,221.5068,221.6297,5657.0
2023-02-21 12:15:00,234.52,234.68,234.4,234.6,3670.0,221.5635,221.7147,221.4501,221.6391,3670.0
2023-02-21 12:20:00,234.66,234.66,234.32,234.32,5006.0,221.6958,221.6958,221.3746,221.3746,5006.0
2023-02-21 12:25:00,234.39,234.4,234.31,234.35,3277.0,221.4407,221.4501,221.3651,221.4029,3277.0
2023-02-21 12:30:00,234.44,234.68,234.3,234.39,14355.0,221.4879,221.7147,221.3557,221.4407,14355.0
2023-02-21 12:35:00,234.41,234.47,234.31,234.41,2078.0,221.4596,221.5163,221.3651,221.4596,2078.0
2023-02-21 12:40:00,234.51,234.6,234.33,234.52,2529.0,221.5541,221.6391,221.384,221.5635,2529.0
2023-02-21 12:45:00,234.51,234.82,234.42,234.8,2307.0,221.5541,221.8469,221.469,221.828,2307.0
2023-02-21 12:50:00,234.87,235.07,234.87,235.01,3112.0,221.8942,222.0831,221.8942,222.0264,3112.0
2023-02-21 12:55:00,235.05,235.09,235.01,235.01,2358.0,222.0642,222.102,222.0264,222.0264,2358.0
2023-02-21 13:00:00,235.02,235.09,234.83,234.86,3040.0,222.0359,222.102,221.8564,221.8847,3040.0
2023-02-21 13:05:00,234.95,235.03,234.75,234.78,2232.0,221.9698,222.0453,221.7808,221.8092,2232.0
2023-02-21 13:10:00,234.71,234.95,234.7,234.92,2902.0,221.743,221.9698,221.7336,221.9414,2902.0
2023-02-21 13:15:00,234.91,235.05,234.89,234.98,2587.0,221.932,222.0642,221.9131,221.9981,2587.0
2023-02-21 13:20:00,234.85,234.9,234.82,234.82,853.0,221.8753,221.9225,221.8469,221.8469,853.0
2023-02-21 13:25:00,234.82,234.82,234.52,234.52,2885.0,221.8469,221.8469,221.5635,221.5635,2885.0
2023-02-21 13:30:00,234.61,234.68,234.47,234.47,5885.0,221.6485,221.7147,221.5163,221.5163,5885.0
2023-02-21 13:35:00,234.45,234.75,234.44,234.61,5074.0,221.4974,221.7808,221.4879,221.6485,5074.0
2023-02-21 13:40:00,234.62,234.79,234.56,234.64,3391.0,221.658,221.8186,221.6013,221.6769,3391.0
2023-02-21 13:45:00,234.72,234.81,234.66,234.66,2512.0,221.7525,221.8375,221.6958,221.6958,2512.0
2023-02-21 13:50:00,234.56,234.62,234.32,234.41,3610.0,221.6013,221.658,221.3746,221.4596,3610.0
2023-02-21 13:55:00,234.35,234.48,234.35,234.48,1635.0,221.4029,221.5257,221.4029,221.5257,1635.0
2023-02-21 14:00:00,234.5,234.5,234.32,234.37,6981.0,221.5446,221.5446,221.3746,221.4218,6981.0
2023-02-21 14:05:00,234.33,234.37,234.24,234.31,5280.0,221.384,221.4218,221.299,221.3651,5280.0
2023-02-21 14:10:00,234.3,234.5,234.21,234.48,4809.0,221.3557,221.5446,221.2706,221.5257,4809.0
2023-02-21 14:15:00,234.46,234.47,234.13,234.2,7080.0,221.5068,221.5163,221.1951,221.2612,7080.0
2023-02-21 14:20:00,234.2,234.2,233.83,233.83,11741.0,221.2612,221.2612,220.9116,220.9116,11741.0
2023-02-21 14:25:00,233.98,234.13,233.9,234.0,9485.0,221.0534,221.1951,220.9778,221.0722,9485.0
2023-02-21 14:30:00,234.0,234.27,233.95,234.16,13229.0,221.0722,221.3273,221.025,221.2234,13229.0
2023-02-21 14:35:00,234.18,234.21,233.94,234.05,4608.0,221.2423,221.2706,221.0156,221.1195,4608.0
2023-02-21 14:40:00,234.05,234.12,233.88,234.08,3243.0,221.1195,221.1856,220.9589,221.1478,3243.0
2023-02-21 14:45:00,234.14,234.28,234.04,234.19,2756.0,221.2045,221.3368,221.11,221.2517,2756.0
2023-02-21 14:50:00,234.19,234.19,234.04,234.1,2033.0,221.2517,221.2517,221.11,221.1667,2033.0
2023-02-21 14:55:00,234.06,234.07,233.83,233.91,2640.0,221.1289,221.1384,220.9116,220.9872,2640.0
2023-02-21 15:00:00,234.07,234.26,234.02,234.26,6309.0,221.1384,221.3179,221.0911,221.3179,6309.0
2023-02-21 15:05:00,234.23,234.23,233.89,233.89,9278.0,221.2895,221.2895,220.9683,220.9683,9278.0
2023-02-21 15:10:00,233.89,233.98,233.84,233.96,5629.0,220.9683,221.0534,220.9211,221.0345,5629.0
2023-02-21 15:15:00,234.03,234.03,233.75,233.86,11579.0,221.1006,221.1006,220.8361,220.94,11579.0
2023-02-21 15:20:00,233.82,234.07,233.72,234.05,4383.0,220.9022,221.1384,220.8077,221.1195,4383.0
2023-02-21 15:25:00,234.1,234.29,234.09,234.29,5828.0,221.1667,221.3462,221.1573,221.3462,5828.0
2023-02-21 15:30:00,234.36,234.68,234.36,234.67,8007.0,221.4124,221.7147,221.4124,221.7052,8007.0
2023-02-21 15:35:00,234.67,234.67,234.24,234.24,16023.0,221.7052,221.7052,221.299,221.299,16023.0
2023-02-21 15:40:00,234.2,234.38,234.06,234.38,16920.0,221.2612,221.4313,221.1289,221.4313,16920.0
2023-02-21 15:45:00,234.45,234.49,233.97,233.97,15928.0,221.4974,221.5352,221.0439,221.0439,15928.0
2023-02-21 15:50:00,234.03,234.16,233.29,233.39,31517.0,221.1006,221.2234,220.4015,220.4959,31517.0
2023-02-21 15:55:00,233.44,233.46,233.11,233.39,50393.0,220.5432,220.5621,220.2314,220.4959,50393.0
2023-02-22 09:30:00,234.23,234.73,234.22,234.32,16134.0,221.2895,221.7619,221.2801,221.3746,16134.0
2023-02-22 09:35:00,234.46,234.54,234.07,234.48,2012.0,221.5068,221.5824,221.1384,221.5257,2012.0
2023-02-22 09:40:00,234.62,235.32,234.61,235.32,1246.0,221.658,222.3193,221.6485,222.3193,1246.0
2023-02-22 09:45:00,235.36,235.41,234.63,235.2,7794.0,222.3571,222.4043,221.6674,222.206,7794.0
2023-02-22 09:50:00,234.95,235.42,234.95,235.26,12716.0,221.9698,222.4138,221.9698,222.2626,12716.0
2023-02-22 09:55:00,235.22,235.41,234.99,235.06,2449.0,222.2248,222.4043,222.0076,222.0737,2449.0
2023-02-22 10:00:00,234.99,234.99,234.22,234.69,4777.0,222.0076,222.0076,221.2801,221.7241,4777.0
2023-02-22 10:05:00,234.79,234.83,234.53,234.58,3921.0,221.8186,221.8564,221.573,221.6202,3921.0
2023-02-22 10:10:00,234.43,234.61,234.24,234.58,5969.0,221.4785,221.6485,221.299,221.6202,5969.0
2023-02-22 10:15:00,234.48,234.54,234.1,234.43,2056.0,221.5257,221.5824,221.1667,221.4785,2056.0
2023-02-22 10:20:00,234.55,235.37,234.55,235.37,2334.0,221.5919,222.3666,221.5919,222.3666,2334.0
2023-02-22 10:25:00,235.23,235.43,234.85,234.85,2989.0,222.2343,222.4232,221.8753,221.8753,2989.0
2023-02-22 10:30:00,234.8,234.8,234.4,234.56,1102.0,221.828,221.828,221.4501,221.6013,1102.0
2023-02-22 10:35:00,234.59,234.68,234.0,234.02,4264.0,221.6297,221.7147,221.0722,221.0911,4264.0
2023-02-22 10:40:00,234.21,234.37,234.14,234.28,2634.0,221.2706,221.4218,221.2045,221.3368,2634.0
2023-02-22 10:45:00,234.48,234.75,234.47,234.72,2112.0,221.5257,221.7808,221.5163,221.7525,2112.0
2023-02-22 10:50:00,234.74,235.19,234.73,235.19,2228.0,221.7714,222.1965,221.7619,222.1965,2228.0
2023-02-22 10:55:00,235.23,235.34,235.18,235.23,1300.0,222.2343,222.3382,222.1871,222.2343,1300.0
2023-02-22 11:00:00,235.16,235.23,234.89,235.07,6387.0,222.1682,222.2343,221.9131,222.0831,6387.0
2023-02-22 11:05:00,234.96,235.05,234.81,234.88,3196.0,221.9792,222.0642,221.8375,221.9036,3196.0
2023-02-22 11:10:00,235.01,235.01,234.57,234.63,1950.0,222.0264,222.0264,221.6108,221.6674,1950.0
2023-02-22 11:15:00,234.7,234.71,234.44,234.44,700.0,221.7336,221.743,221.4879,221.4879,700.0
2023-02-22 11:20:00,234.61,234.86,234.61,234.79,1562.0,221.6485,221.8847,221.6485,221.8186,1562.0
2023-02-22 11:25:00,234.8,234.82,234.54,234.54,2760.0,221.828,221.8469,221.5824,221.5824,2760.0
2023-02-22 11:30:00,234.74,234.82,234.66,234.77,1490.0,221.7714,221.8469,221.6958,221.7997,1490.0
2023-02-22 11:35:00,234.82,234.91,234.77,234.77,1193.0,221.8469,221.932,221.7997,221.7997,1193.0
2023-02-22 11:40:00,234.61,234.79,234.6,234.66,1800.0,221.6485,221.8186,221.6391,221.6958,1800.0
2023-02-22 11:45:00,234.68,234.85,234.51,234.81,18056.0,221.7147,221.8753,221.5541,221.8375,18056.0
2023-02-22 11:50:00,234.86,234.91,234.67,234.74,4054.0,221.8847,221.932,221.7052,221.7714,4054.0
2023-02-22 11:55:00,234.78,234.82,234.65,234.81,1518.0,221.8092,221.8469,221.6863,221.8375,1518.0
2023-02-22 12:00:00,234.88,234.88,234.33,234.33,20234.0,221.9036,221.9036,221.384,221.384,20234.0
2023-02-22 12:05:00,234.38,234.53,234.37,234.38,1001.0,221.4313,221.573,221.4218,221.4313,1001.0
2023-02-22 12:10:00,234.27,234.27,234.15,234.16,1553.0,221.3273,221.3273,221.214,221.2234,1553.0
2023-02-22 12:15:00,234.24,234.69,234.24,234.65,1827.0,221.299,221.7241,221.299,221.6863,1827.0
2023-02-22 12:20:00,234.74,234.81,234.62,234.81,724.0,221.7714,221.8375,221.658,221.8375,724.0
2023-02-22 12:25:00,234.75,234.82,234.52,234.52,2156.0,221.7808,221.8469,221.5635,221.5635,2156.0
2023-02-22 12:30:00,234.54,234.67,234.41,234.41,2319.0,221.5824,221.7052,221.4596,221.4596,2319.0
2023-02-22 12:35:00,234.34,234.57,234.26,234.57,1400.0,221.3935,221.6108,221.3179,221.6108,1400.0
2023-02-22 12:40:00,234.67,234.68,234.66,234.68,200.0,221.7052,221.7147,221.6958,221.7147,200.0
2023-02-22 12:45:00,234.7,234.7,234.41,234.43,1439.0,221.7336,221.7336,221.4596,221.4785,1439.0
2023-02-22 12:50:00,234.49,234.53,234.42,234.53,1002.0,221.5352,221.573,221.469,221.573,1002.0
2023-02-22 12:55:00,234.45,234.45,234.25,234.4,1481.0,221.4974,221.4974,221.3084,221.4501,1481.0
2023-02-22 13:00:00,234.41,234.43,234.3,234.36,625.0,221.4596,221.4785,221.3557,221.4124,625.0
2023-02-22 13:05:00,234.51,234.68,234.5,234.58,1496.0,221.5541,221.7147,221.5446,221.6202,1496.0
2023-02-22 13:10:00,234.57,234.62,234.5,234.62,400.0,221.6108,221.658,221.5446,221.658,400.0
2023-02-22 13:15:00,234.67,234.77,234.64,234.77,1162.0,221.7052,221.7997,221.6769,221.7997,1162.0
2023-02-22 13:20:00,234.8,234.81,234.67,234.76,1389.0,221.828,221.8375,221.7052,221.7903,1389.0
2023-02-22 13:25:00,234.83,234.92,234.82,234.86,1542.0,221.8564,221.9414,221.8469,221.8847,1542.0
2023-02-22 13:30:00,234.87,234.87,234.63,234.65,1460.0,221.8942,221.8942,221.6674,221.6863,1460.0
2023-02-22 13:35:00,234.63,234.71,234.56,234.67,1870.0,221.6674,221.743,221.6013,221.7052,1870.0
2023-02-22 13:40:00,234.62,234.65,234.58,234.59,1462.0,221.658,221.6863,221.6202,221.6297,1462.0
2023-02-22 13:45:00,234.61,234.69,234.56,234.61,845.0,221.6485,221.7241,221.6013,221.6485,845.0
2023-02-22 13:50:00,234.65,234.68,234.54,234.66,1531.0,221.6863,221.7147,221.5824,221.6958,1531.0
2023-02-22 13:55:00,234.62,234.82,234.62,234.82,800.0,221.658,221.8469,221.658,221.8469,800.0
2023-02-22 14:00:00,234.66,234.92,234.2,234.54,3660.0,221.6958,221.9414,221.2612,221.5824,3660.0
2023-02-22 14:05:00,234.53,234.77,234.39,234.39,600.0,221.573,221.7997,221.4407,221.4407,600.0
2023-02-22 14:10:00,234.53,234.65,233.76,234.04,1878.0,221.573,221.6863,220.8455,221.11,1878.0
2023-02-22 14:15:00,233.75,234.17,233.58,234.17,1694.0,220.8361,221.2329,220.6754,221.2329,1694.0
2023-02-22 14:20:00,234.05,234.47,233.93,233.93,2208.0,221.1195,221.5163,221.0061,221.0061,2208.0
2023-02-22 14:25:00,233.91,233.98,233.82,233.82,1456.0,220.9872,221.0534,220.9022,220.9022,1456.0
2023-02-22 14:30:00,233.79,233.91,233.35,233.56,3951.0,220.8738,220.9872,220.4582,220.6566,3951.0
2023-02-22 14:35:00,233.39,233.46,233.25,233.44,1839.0,220.4959,220.5621,220.3637,220.5432,1839.0
2023-02-22 14:40:00,233.32,233.39,232.94,233.08,1800.0,220.4298,220.4959,220.0708,220.2031,1800.0
2023-02-22 14:45:00,233.09,233.37,233.0,233.37,3350.0,220.2125,220.4771,220.1275,220.4771,3350.0
2023-02-22 14:50:00,233.35,233.35,233.05,233.05,4262.0,220.4582,220.4582,220.1747,220.1747,4262.0
2023-02-22 14:55:00,233.04,233.04,232.71,232.71,3699.0,220.1653,220.1653,219.8535,219.8535,3699.0
2023-02-22 15:00:00,232.66,232.94,232.66,232.86,3661.0,219.8063,220.0708,219.8063,219.9952,3661.0
2023-02-22 15:05:00,232.93,233.01,232.68,233.01,4277.0,220.0614,220.1369,219.8252,220.1369,4277.0
2023-02-22 15:10:00,233.11,233.21,233.06,233.15,7526.0,220.2314,220.3259,220.1842,220.2692,7526.0
2023-02-22 15:15:00,233.15,233.38,233.04,233.26,5689.0,220.2692,220.4865,220.1653,220.3731,5689.0
2023-02-22 15:20:00,233.25,233.36,232.96,233.34,6106.0,220.3637,220.4676,220.0897,220.4487,6106.0
2023-02-22 15:25:00,233.45,233.45,233.07,233.07,6601.0,220.5526,220.5526,220.1936,220.1936,6601.0
2023-02-22 15:30:00,233.1,233.17,232.8,232.89,7320.0,220.222,220.2881,219.9385,220.0236,7320.0
2023-02-22 15:35:00,232.9,232.9,232.29,232.45,5468.0,220.033,220.033,219.4567,219.6079,5468.0
2023-02-22 15:40:00,232.47,232.61,232.29,232.33,19065.0,219.6268,219.759,219.4567,219.4945,19065.0
2023-02-22 15:45:00,232.28,232.33,232.12,232.12,8078.0,219.4473,219.4945,219.2961,219.2961,8078.0
2023-02-22 15:50:00,232.15,233.19,232.12,233.14,38964.0,219.3245,220.307,219.2961,220.2598,38964.0
2023-02-22 15:55:00,233.17,233.57,232.96,233.56,47389.0,220.2881,220.666,220.0897,220.6566,47389.0
2023-02-23 09:30:00,234.68,235.59,233.99,235.15,15557.0,221.7147,222.5744,221.0628,222.1587,15557.0
2023-02-23 09:35:00,235.09,235.18,234.95,235.04,1689.0,222.102,222.1871,221.9698,222.0548,1689.0
2023-02-23 09:40:00,235.21,235.41,234.98,235.03,1307.0,222.2154,222.4043,221.9981,222.0453,1307.0
2023-02-23 09:45:00,235.12,235.31,234.81,234.81,9938.0,222.1304,222.3099,221.8375,221.8375,9938.0
2023-02-23 09:50:00,234.87,235.06,234.58,234.62,9052.0,221.8942,222.0737,221.6202,221.658,9052.0
2023-02-23 09:55:00,234.68,234.68,234.03,234.03,4894.0,221.7147,221.7147,221.1006,221.1006,4894.0
2023-02-23 10:00:00,234.26,234.31,233.45,233.45,3509.0,221.3179,221.3651,220.5526,220.5526,3509.0
2023-02-23 10:05:00,233.44,233.47,232.79,232.93,8525.0,220.5432,220.5715,219.9291,220.0614,8525.0
2023-02-23 10:10:00,232.96,232.97,232.6,232.6,2987.0,220.0897,220.0992,219.7496,219.7496,2987.0
2023-02-23 10:15:00,232.62,232.73,232.45,232.45,2300.0,219.7685,219.8724,219.6079,219.6079,2300.0
2023-02-23 10:20:00,232.51,232.59,232.29,232.49,3908.0,219.6646,219.7401,219.4567,219.6457,3908.0
2023-02-23 10:25:00,232.5,232.84,232.49,232.84,4109.0,219.6551,219.9763,219.6457,219.9763,4109.0
2023-02-23 10:30:00,232.87,232.94,232.4,232.86,8189.0,220.0047,220.0708,219.5606,219.9952,8189.0
2023-02-23 10:35:00,232.97,233.06,232.64,232.9,2492.0,220.0992,220.1842,219.7874,220.033,2492.0
2023-02-23 10:40:00,232.95,232.95,232.56,232.56,4327.0,220.0803,220.0803,219.7118,219.7118,4327.0
2023-02-23 10:45:00,232.4,232.5,231.77,231.93,3615.0,219.5606,219.6551,218.9654,219.1166,3615.0
2023-02-23 10:50:00,231.73,231.94,231.68,231.68,2136.0,218.9277,219.1261,218.8804,218.8804,2136.0
2023-02-23 10:55:00,231.77,231.96,231.72,231.96,1900.0,218.9654,219.1449,218.9182,219.1449,1900.0
2023-02-23 11:00:00,232.01,232.59,232.0,232.55,3805.0,219.1922,219.7401,219.1827,219.7024,3805.0
2023-02-23 11:05:00,232.53,232.62,232.09,232.09,2228.0,219.6835,219.7685,219.2678,219.2678,2228.0
2023-02-23 11:10:00,232.34,232.53,232.25,232.27,1433.0,219.504,219.6835,219.4189,219.4378,1433.0
2023-02-23 11:15:00,232.3,232.33,232.12,232.12,1800.0,219.4662,219.4945,219.2961,219.2961,1800.0
2023-02-23 11:20:00,232.11,232.13,231.82,231.95,4696.0,219.2867,219.3056,219.0127,219.1355,4696.0
2023-02-23 11:25:00,232.01,232.01,231.63,231.8,2198.0,219.1922,219.1922,218.8332,218.9938,2198.0
2023-02-23 11:30:00,231.85,231.93,231.72,231.93,1370.0,219.041,219.1166,218.9182,219.1166,1370.0
2023-02-23 11:35:00,231.96,231.96,231.74,231.81,2955.0,219.1449,219.1449,218.9371,219.0032,2955.0
2023-02-23 11:40:00,231.79,231.85,231.55,231.73,8416.0,218.9843,219.041,218.7576,218.9277,8416.0
2023-02-23 11:45:00,231.73,231.93,231.7,231.78,4059.0,218.9277,219.1166,218.8993,218.9749,4059.0
2023-02-23 11:50:00,231.66,231.66,231.24,231.25,4336.0,218.8615,218.8615,218.4647,218.4742,4336.0
2023-02-23 11:55:00,231.31,231.31,231.06,231.09,3232.0,218.5309,218.5309,218.2947,218.323,3232.0
2023-02-23 12:00:00,231.08,231.12,230.93,231.02,3651.0,218.3136,218.3514,218.1719,218.2569,3651.0
2023-02-23 12:05:00,231.08,231.25,230.99,231.07,5022.0,218.3136,218.4742,218.2285,218.3041,5022.0
2023-02-23 12:10:00,231.05,231.26,230.95,231.26,10773.0,218.2852,218.4836,218.1907,218.4836,10773.0
2023-02-23 12:15:00,231.2,231.49,231.19,231.22,3244.0,218.4269,218.7009,218.4175,218.4458,3244.0
2023-02-23 12:20:00,231.18,231.21,230.88,231.16,7472.0,218.408,218.4364,218.1246,218.3891,7472.0
2023-02-23 12:25:00,231.17,231.17,230.95,231.15,2921.0,218.3986,218.3986,218.1907,218.3797,2921.0
2023-02-23 12:30:00,231.1,231.33,231.01,231.31,3859.0,218.3325,218.5498,218.2474,218.5309,3859.0
2023-02-23 12:35:00,231.35,231.49,231.35,231.35,4220.0,218.5687,218.7009,218.5687,218.5687,4220.0
2023-02-23 12:40:00,231.38,231.63,231.24,231.4,6217.0,218.597,218.8332,218.4647,218.6159,6217.0
2023-02-23 12:45:00,231.48,231.59,231.46,231.59,2970.0,218.6915,218.7954,218.6726,218.7954,2970.0
2023-02-23 12:50:00,231.62,231.74,231.6,231.64,4788.0,218.8237,218.9371,218.8048,218.8426,4788.0
2023-02-23 12:55:00,231.69,231.98,231.61,231.96,2914.0,218.8899,219.1638,218.8143,219.1449,2914.0
2023-02-23 13:00:00,231.92,232.26,231.83,231.95,8628.0,219.1072,219.4284,219.0221,219.1355,8628.0
2023-02-23 13:05:00,231.9,232.02,231.83,231.96,4015.0,219.0883,219.2016,219.0221,219.1449,4015.0
2023-02-23 13:10:00,232.01,232.22,231.94,232.15,3219.0,219.1922,219.3906,219.1261,219.3245,3219.0
2023-02-23 13:15:00,232.25,232.48,232.1,232.48,4071.0,219.4189,219.6362,219.2772,219.6362,4071.0
2023-02-23 13:20:00,232.47,232.69,232.47,232.56,4763.0,219.6268,219.8346,219.6268,219.7118,4763.0
2023-02-23 13:25:00,232.59,232.62,232.37,232.62,5347.0,219.7401,219.7685,219.5323,219.7685,5347.0
2023-02-23 13:30:00,232.66,232.66,232.42,232.66,2304.0,219.8063,219.8063,219.5795,219.8063,2304.0
2023-02-23 13:35:00,232.61,232.94,232.57,232.87,6413.0,219.759,220.0708,219.7212,220.0047,6413.0
2023-02-23 13:40:00,232.88,233.13,232.83,232.96,10319.0,220.0141,220.2503,219.9669,220.0897,10319.0
2023-02-23 13:45:00,233.04,233.22,232.88,233.19,6803.0,220.1653,220.3353,220.0141,220.307,6803.0
2023-02-23 13:50:00,233.14,233.26,233.06,233.06,3224.0,220.2598,220.3731,220.1842,220.1842,3224.0
2023-02-23 13:55:00,233.04,233.04,232.79,232.79,2099.0,220.1653,220.1653,219.9291,219.9291,2099.0
2023-02-23 14:00:00,232.77,232.8,232.54,232.72,6088.0,219.9102,219.9385,219.6929,219.863,6088.0
2023-02-23 14:05:00,232.85,232.91,232.75,232.76,3737.0,219.9858,220.0425,219.8913,219.9008,3737.0
2023-02-23 14:10:00,232.79,233.01,232.69,233.01,10501.0,219.9291,220.1369,219.8346,220.1369,10501.0
2023-02-23 14:15:00,233.15,233.4,233.14,233.32,11611.0,220.2692,220.5054,220.2598,220.4298,11611.0
2023-02-23 14:20:00,233.27,233.56,233.27,233.47,12924.0,220.3826,220.6566,220.3826,220.5715,12924.0
2023-02-23 14:25:00,233.49,233.64,233.28,233.4,8849.0,220.5904,220.7321,220.392,220.5054,8849.0
2023-02-23 14:30:00,233.43,234.0,233.43,233.83,8432.0,220.5337,221.0722,220.5337,220.9116,8432.0
2023-02-23 14:35:00,233.88,233.96,233.55,233.57,12176.0,220.9589,221.0345,220.6471,220.666,12176.0
2023-02-23 14:40:00,233.6,233.68,233.54,233.61,8980.0,220.6943,220.7699,220.6377,220.7038,8980.0
2023-02-23 14:45:00,233.61,233.68,233.47,233.6,3763.0,220.7038,220.7699,220.5715,220.6943,3763.0
2023-02-23 14:50:00,233.67,233.75,233.43,233.58,7603.0,220.7605,220.8361,220.5337,220.6754,7603.0
2023-02-23 14:55:00,233.59,233.63,233.29,233.35,9866.0,220.6849,220.7227,220.4015,220.4582,9866.0
2023-02-23 15:00:00,233.39,233.66,233.35,233.59,24658.0,220.4959,220.751,220.4582,220.6849,24658.0
2023-02-23 15:05:00,233.64,233.76,233.43,233.44,12178.0,220.7321,220.8455,220.5337,220.5432,12178.0
2023-02-23 15:10:00,233.51,233.93,233.42,233.88,15029.0,220.6093,221.0061,220.5243,220.9589,15029.0
2023-02-23 15:15:00,233.89,233.96,233.7,233.7,8401.0,220.9683,221.0345,220.7888,220.7888,8401.0
2023-02-23 15:20:00,233.79,233.86,233.57,233.86,6447.0,220.8738,220.94,220.666,220.94,6447.0
2023-02-23 15:25:00,233.91,234.28,233.79,234.2,10245.0,220.9872,221.3368,220.8738,221.2612,10245.0
2023-02-23 15:30:00,234.26,234.51,234.12,234.47,10445.0,221.3179,221.5541,221.1856,221.5163,10445.0
2023-02-23 15:35:00,234.44,234.44,233.92,233.93,14911.0,221.4879,221.4879,220.9967,221.0061,14911.0
2023-02-23 15:40:00,233.86,234.01,233.84,233.88,11001.0,220.94,221.0817,220.9211,220.9589,11001.0
2023-02-23 15:45:00,233.95,234.03,233.72,233.97,15627.0,221.025,221.1006,220.8077,221.0439,15627.0
2023-02-23 15:50:00,233.99,234.08,233.24,233.45,70981.0,221.0628,221.1478,220.3542,220.5526,70981.0
2023-02-23 15:55:00,233.44,233.97,233.36,233.89,48423.0,220.5432,221.0439,220.4676,220.9683,48423.0
2023-02-24 09:30:00,231.25,232.07,230.72,231.25,9780.0,218.4742,219.2489,217.9735,218.4742,9780.0
2023-02-24 09:35:00,230.96,231.05,230.74,231.05,1641.0,218.2002,218.2852,217.9924,218.2852,1641.0
2023-02-24 09:40:00,231.1,231.11,230.35,230.66,4040.0,218.3325,218.3419,217.6239,217.9168,4040.0
2023-02-24 09:45:00,230.37,231.13,230.04,231.13,6685.0,217.6428,218.3608,217.331,218.3608,6685.0
2023-02-24 09:50:00,230.92,231.02,230.48,230.57,2746.0,218.1624,218.2569,217.7467,217.8317,2746.0
2023-02-24 09:55:00,230.62,230.66,230.13,230.36,3484.0,217.879,217.9168,217.4161,217.6333,3484.0
2023-02-24 10:00:00,230.23,230.93,230.19,230.69,3216.0,217.5105,218.1719,217.4727,217.9451,3216.0
2023-02-24 10:05:00,230.95,231.49,230.85,230.94,2109.0,218.1907,218.7009,218.0963,218.1813,2109.0
2023-02-24 10:10:00,230.91,231.22,230.72,230.86,2316.0,218.153,218.4458,217.9735,218.1057,2316.0
2023-02-24 10:15:00,230.72,231.03,230.57,230.79,2927.0,217.9735,218.2663,217.8317,218.0396,2927.0
2023-02-24 10:20:00,230.79,230.79,230.39,230.43,5429.0,218.0396,218.0396,217.6617,217.6995,5429.0
2023-02-24 10:25:00,230.43,230.59,230.27,230.44,2268.0,217.6995,217.8506,217.5483,217.7089,2268.0
2023-02-24 10:30:00,230.42,230.58,230.31,230.43,2994.0,217.69,217.8412,217.5861,217.6995,2994.0
2023-02-24 10:35:00,230.47,230.84,230.42,230.54,3247.0,217.7373,218.0868,217.69,217.8034,3247.0
2023-02-24 10:40:00,230.39,230.72,230.22,230.72,2766.0,217.6617,217.9735,217.5011,217.9735,2766.0
2023-02-24 10:45:00,230.74,231.06,230.73,230.73,6567.0,217.9924,218.2947,217.9829,217.9829,6567.0
2023-02-24 10:50:00,230.47,230.53,230.36,230.42,961.0,217.7373,217.794,217.6333,217.69,961.0
2023-02-24 10:55:00,230.4,230.62,230.31,230.61,3060.0,217.6711,217.879,217.5861,217.8695,3060.0
2023-02-24 11:00:00,230.72,230.88,230.68,230.88,1522.0,217.9735,218.1246,217.9357,218.1246,1522.0
2023-02-24 11:05:00,230.9,231.46,230.89,231.46,2374.0,218.1435,218.6726,218.1341,218.6726,2374.0
2023-02-24 11:10:00,231.46,231.46,231.17,231.17,3440.0,218.6726,218.6726,218.3986,218.3986,3440.0
2023-02-24 11:15:00,231.12,231.42,231.11,231.22,2480.0,218.3514,218.6348,218.3419,218.4458,2480.0
2023-02-24 11:20:00,231.31,231.32,231.03,231.17,2101.0,218.5309,218.5403,218.2663,218.3986,2101.0
2023-02-24 11:25:00,231.31,231.82,231.3,231.66,3910.0,218.5309,219.0127,218.5214,218.8615,3910.0
2023-02-24 11:30:00,231.66,231.81,231.47,231.76,1937.0,218.8615,219.0032,218.682,218.956,1937.0
2023-02-24 11:35:00,231.64,231.72,231.46,231.51,1800.0,218.8426,218.9182,218.6726,218.7198,1800.0
2023-02-24 11:40:00,231.67,232.1,231.67,231.99,1755.0,218.871,219.2772,218.871,219.1733,1755.0
2023-02-24 11:45:00,231.97,232.18,231.83,231.83,1274.0,219.1544,219.3528,219.0221,219.0221,1274.0
2023-02-24 11:50:00,232.06,232.4,232.06,232.18,2381.0,219.2394,219.5606,219.2394,219.3528,2381.0
2023-02-24 11:55:00,232.22,232.4,232.22,232.22,1221.0,219.3906,219.5606,219.3906,219.3906,1221.0
2023-02-24 12:00:00,232.14,232.37,232.0,232.01,700.0,219.315,219.5323,219.1827,219.1922,700.0
2023-02-24 12:05:00,231.99,232.3,231.97,232.3,1304.0,219.1733,219.4662,219.1544,219.4662,1304.0
2023-02-24 12:10:00,232.15,232.36,232.15,232.33,1432.0,219.3245,219.5229,219.3245,219.4945,1432.0
2023-02-24 12:15:00,232.33,232.38,232.03,232.14,2875.0,219.4945,219.5417,219.2111,219.315,2875.0
2023-02-24 12:20:00,232.25,232.37,232.07,232.28,3194.0,219.4189,219.5323,219.2489,219.4473,3194.0
2023-02-24 12:25:00,232.15,232.17,231.93,232.17,2531.0,219.3245,219.3433,219.1166,219.3433,2531.0
2023-02-24 12:30:00,232.16,232.41,231.92,231.92,2557.0,219.3339,219.5701,219.1072,219.1072,2557.0
2023-02-24 12:35:00,231.89,232.03,231.85,231.85,1075.0,219.0788,219.2111,219.041,219.041,1075.0
2023-02-24 12:40:00,231.92,232.07,231.77,231.87,3523.0,219.1072,219.2489,218.9654,219.0599,3523.0
2023-02-24 12:45:00,231.89,231.95,231.69,231.69,2414.0,219.0788,219.1355,218.8899,218.8899,2414.0
2023-02-24 12:50:00,231.65,231.7,231.48,231.56,1389.0,218.8521,218.8993,218.6915,218.767,1389.0
2023-02-24 12:55:00,231.45,231.45,231.18,231.26,4992.0,218.6631,218.6631,218.408,218.4836,4992.0
2023-02-24 13:00:00,231.15,231.39,231.13,231.34,1510.0,218.3797,218.6064,218.3608,218.5592,1510.0
2023-02-24 13:05:00,231.34,231.52,231.32,231.36,1441.0,218.5592,218.7293,218.5403,218.5781,1441.0
2023-02-24 13:10:00,231.41,231.41,231.27,231.27,400.0,218.6253,218.6253,218.4931,218.4931,400.0
2023-02-24 13:15:00,231.21,231.38,231.15,231.31,1649.0,218.4364,218.597,218.3797,218.5309,1649.0
2023-02-24 13:20:00,231.34,231.62,231.29,231.54,2209.0,218.5592,218.8237,218.512,218.7482,2209.0
2023-02-24 13:25:00,231.67,231.75,231.52,231.59,2062.0,218.871,218.9466,218.7293,218.7954,2062.0
2023-02-24 13:30:00,231.47,231.47,231.03,231.19,3243.0,218.682,218.682,218.2663,218.4175,3243.0
2023-02-24 13:35:00,231.19,231.49,231.18,231.49,1837.0,218.4175,218.7009,218.408,218.7009,1837.0
2023-02-24 13:40:00,231.57,231.79,231.49,231.74,2201.0,218.7765,218.9843,218.7009,218.9371,2201.0
2023-02-24 13:45:00,231.79,231.98,231.79,231.85,800.0,218.9843,219.1638,218.9843,219.041,800.0
2023-02-24 13:50:00,231.89,232.04,231.89,232.04,876.0,219.0788,219.2205,219.0788,219.2205,876.0
2023-02-24 13:55:00,232.0,232.19,231.92,232.19,3290.0,219.1827,219.3622,219.1072,219.3622,3290.0
2023-02-24 14:00:00,232.11,232.29,232.1,232.27,3112.0,219.2867,219.4567,219.2772,219.4378,3112.0
2023-02-24 14:05:00,232.22,232.33,232.12,232.12,2461.0,219.3906,219.4945,219.2961,219.2961,2461.0
2023-02-24 14:10:00,232.17,232.25,232.03,232.15,3007.0,219.3433,219.4189,219.2111,219.3245,3007.0
2023-02-24 14:15:00,232.27,232.44,232.23,232.28,7660.0,219.4378,219.5984,219.4,219.4473,7660.0
2023-02-24 14:20:00,232.28,232.33,232.01,232.08,4891.0,219.4473,219.4945,219.1922,219.2583,4891.0
2023-02-24 14:25:00,232.15,232.28,232.11,232.21,2482.0,219.3245,219.4473,219.2867,219.3811,2482.0
2023-02-24 14:30:00,232.12,232.2,231.91,232.01,1896.0,219.2961,219.3717,219.0977,219.1922,1896.0
2023-02-24 14:35:00,232.01,232.19,232.0,232.16,1570.0,219.1922,219.3622,219.1827,219.3339,1570.0
2023-02-24 14:40:00,232.18,232.18,231.82,231.82,2001.0,219.3528,219.3528,219.0127,219.0127,2001.0
2023-02-24 14:45:00,231.78,232.49,231.75,232.49,3263.0,218.9749,219.6457,218.9466,219.6457,3263.0
2023-02-24 14:50:00,232.52,232.86,232.52,232.69,3298.0,219.674,219.9952,219.674,219.8346,3298.0
2023-02-24 14:55:00,232.77,233.07,232.73,232.9,4227.0,219.9102,220.1936,219.8724,220.033,4227.0
2023-02-24 15:00:00,232.94,233.11,232.79,232.85,3711.0,220.0708,220.2314,219.9291,219.9858,3711.0
2023-02-24 15:05:00,232.93,233.23,232.93,233.14,2377.0,220.0614,220.3448,220.0614,220.2598,2377.0
2023-02-24 15:10:00,233.1,233.14,232.79,232.8,5333.0,220.222,220.2598,219.9291,219.9385,5333.0
2023-02-24 15:15:00,232.76,232.88,232.58,232.85,3998.0,219.9008,220.0141,219.7307,219.9858,3998.0
2023-02-24 15:20:00,232.95,233.09,232.86,233.01,3355.0,220.0803,220.2125,219.9952,220.1369,3355.0
2023-02-24 15:25:00,233.0,233.18,232.87,232.89,8618.0,220.1275,220.2975,220.0047,220.0236,8618.0
2023-02-24 15:30:00,232.93,232.93,232.28,232.3,3401.0,220.0614,220.0614,219.4473,219.4662,3401.0
2023-02-24 15:35:00,232.24,232.3,232.12,232.21,2910.0,219.4095,219.4662,219.2961,219.3811,2910.0
2023-02-24 15:40:00,232.2,232.34,232.09,232.32,5591.0,219.3717,219.504,219.2678,219.4851,5591.0
2023-02-24 15:45:00,232.21,232.32,232.05,232.16,8315.0,219.3811,219.4851,219.23,219.3339,8315.0
2023-02-24 15:50:00,232.17,232.67,232.1,232.67,26805.0,219.3433,219.8157,219.2772,219.8157,26805.0
2023-02-24 15:55:00,232.81,233.05,232.58,232.66,26237.0,219.948,220.1747,219.7307,219.8063,26237.0
2023-02-27 09:30:00,234.95,235.3,234.28,235.3,12975.0,221.9698,222.3004,221.3368,222.3004,12975.0
2023-02-27 09:35:00,234.95,235.08,234.54,234.74,2311.0,221.9698,222.0926,221.5824,221.7714,2311.0
2023-02-27 09:40:00,234.84,234.87,234.18,234.53,3098.0,221.8658,221.8942,221.2423,221.573,3098.0
2023-02-27 09:45:00,234.71,234.75,234.25,234.25,2731.0,221.743,221.7808,221.3084,221.3084,2731.0
2023-02-27 09:50:00,234.55,234.95,234.45,234.95,3416.0,221.5919,221.9698,221.4974,221.9698,3416.0
2023-02-27 09:55:00,235.1,235.33,235.1,235.31,1691.0,222.1115,222.3288,222.1115,222.3099,1691.0
2023-02-27 10:00:00,235.24,235.6,235.23,235.43,1655.0,222.2437,222.5839,222.2343,222.4232,1655.0
2023-02-27 10:05:00,235.56,235.78,235.18,235.18,2365.0,222.5461,222.7539,222.1871,222.1871,2365.0
2023-02-27 10:10:00,235.23,235.3,235.02,235.04,710.0,222.2343,222.3004,222.0359,222.0548,710.0
2023-02-27 10:15:00,235.01,235.17,234.97,235.17,1528.0,222.0264,222.1776,221.9887,222.1776,1528.0
2023-02-27 10:20:00,235.21,235.31,235.04,235.11,2777.0,222.2154,222.3099,222.0548,222.1209,2777.0
2023-02-27 10:25:00,235.17,235.17,234.96,235.01,2039.0,222.1776,222.1776,221.9792,222.0264,2039.0
2023-02-27 10:30:00,235.03,235.05,234.65,234.74,3128.0,222.0453,222.0642,221.6863,221.7714,3128.0
2023-02-27 10:35:00,234.73,234.73,234.17,234.3,2033.0,221.7619,221.7619,221.2329,221.3557,2033.0
2023-02-27 10:40:00,234.04,234.43,234.03,234.43,2478.0,221.11,221.4785,221.1006,221.4785,2478.0
2023-02-27 10:45:00,234.3,234.36,234.19,234.27,1944.0,221.3557,221.4124,221.2517,221.3273,1944.0
2023-02-27 10:50:00,234.41,234.6,234.18,234.48,2855.0,221.4596,221.6391,221.2423,221.5257,2855.0
2023-02-27 10:55:00,234.4,234.43,234.0,234.0,5922.0,221.4501,221.4785,221.0722,221.0722,5922.0
2023-02-27 11:00:00,234.12,234.34,234.11,234.15,12718.0,221.1856,221.3935,221.1762,221.214,12718.0
2023-02-27 11:05:00,234.18,234.25,234.1,234.16,1431.0,221.2423,221.3084,221.1667,221.2234,1431.0
2023-02-27 11:10:00,234.4,234.45,233.65,233.66,3698.0,221.4501,221.4974,220.7416,220.751,3698.0
2023-02-27 11:15:00,233.6,233.72,233.42,233.65,4829.0,220.6943,220.8077,220.5243,220.7416,4829.0
2023-02-27 11:20:00,233.57,233.68,233.29,233.29,2833.0,220.666,220.7699,220.4015,220.4015,2833.0
2023-02-27 11:25:00,233.29,233.4,233.2,233.27,8398.0,220.4015,220.5054,220.3164,220.3826,8398.0
2023-02-27 11:30:00,233.3,233.39,232.78,232.83,6365.0,220.4109,220.4959,219.9196,219.9669,6365.0
2023-02-27 11:35:00,232.93,233.14,232.92,233.06,2101.0,220.0614,220.2598,220.0519,220.1842,2101.0
2023-02-27 11:40:00,233.08,233.22,232.95,233.0,2525.0,220.2031,220.3353,220.0803,220.1275,2525.0
2023-02-27 11:45:00,233.09,233.25,232.99,233.17,1456.0,220.2125,220.3637,220.118,220.2881,1456.0
2023-02-27 11:50:00,233.14,233.32,233.07,233.31,2867.0,220.2598,220.4298,220.1936,220.4204,2867.0
2023-02-27 11:55:00,233.32,233.32,233.08,233.15,2241.0,220.4298,220.4298,220.2031,220.2692,2241.0
2023-02-27 12:00:00,233.1,233.15,232.81,233.04,2881.0,220.222,220.2692,219.948,220.1653,2881.0
2023-02-27 12:05:00,232.87,232.92,232.75,232.78,1576.0,220.0047,220.0519,219.8913,219.9196,1576.0
2023-02-27 12:10:00,232.91,233.01,232.91,233.01,1100.0,220.0425,220.1369,220.0425,220.1369,1100.0
2023-02-27 12:15:00,233.13,233.13,232.74,232.81,5953.0,220.2503,220.2503,219.8819,219.948,5953.0
2023-02-27 12:20:00,232.76,232.76,232.35,232.58,7144.0,219.9008,219.9008,219.5134,219.7307,7144.0
2023-02-27 12:25:00,232.64,232.78,232.58,232.68,3200.0,219.7874,219.9196,219.7307,219.8252,3200.0
2023-02-27 12:30:00,232.92,233.23,232.92,233.23,1528.0,220.0519,220.3448,220.0519,220.3448,1528.0
2023-02-27 12:35:00,233.12,233.21,233.03,233.07,905.0,220.2409,220.3259,220.1558,220.1936,905.0
2023-02-27 12:40:00,233.12,233.16,232.98,233.0,1700.0,220.2409,220.2787,220.1086,220.1275,1700.0
2023-02-27 12:45:00,233.03,233.54,233.03,233.47,1389.0,220.1558,220.6377,220.1558,220.5715,1389.0
2023-02-27 12:50:00,233.48,233.51,233.05,233.15,1808.0,220.581,220.6093,220.1747,220.2692,1808.0
2023-02-27 12:55:00,233.18,233.33,233.18,233.3,683.0,220.2975,220.4393,220.2975,220.4109,683.0
2023-02-27 13:00:00,233.35,233.53,233.35,233.37,1220.0,220.4582,220.6282,220.4582,220.4771,1220.0
2023-02-27 13:05:00,233.46,233.66,233.32,233.66,5425.0,220.5621,220.751,220.4298,220.751,5425.0
2023-02-27 13:10:00,233.7,233.92,233.69,233.87,9616.0,220.7888,220.9967,220.7794,220.9494,9616.0
2023-02-27 13:15:00,233.87,234.05,233.79,233.89,4946.0,220.9494,221.1195,220.8738,220.9683,4946.0
2023-02-27 13:20:00,233.97,233.97,233.62,233.62,2001.0,221.0439,221.0439,220.7132,220.7132,2001.0
2023-02-27 13:25:00,233.58,233.7,233.46,233.5,1518.0,220.6754,220.7888,220.5621,220.5999,1518.0
2023-02-27 13:30:00,233.52,233.82,233.52,233.8,2241.0,220.6188,220.9022,220.6188,220.8833,2241.0
2023-02-27 13:35:00,233.74,233.8,233.61,233.63,1800.0,220.8266,220.8833,220.7038,220.7227,1800.0
2023-02-27 13:40:00,233.68,233.8,233.43,233.63,2414.0,220.7699,220.8833,220.5337,220.7227,2414.0
2023-02-27 13:45:00,233.59,233.6,233.45,233.5,1131.0,220.6849,220.6943,220.5526,220.5999,1131.0
2023-02-27 13:50:00,233.42,233.57,233.4,233.53,1651.0,220.5243,220.666,220.5054,220.6282,1651.0
2023-02-27 13:55:00,233.58,233.84,233.58,233.84,2843.0,220.6754,220.9211,220.6754,220.9211,2843.0
2023-02-27 14:00:00,233.83,234.02,233.82,233.98,1500.0,220.9116,221.0911,220.9022,221.0534,1500.0
2023-02-27 14:05:00,234.01,234.12,233.97,234.02,2336.0,221.0817,221.1856,221.0439,221.0911,2336.0
2023-02-27 14:10:00,234.09,234.18,233.93,233.93,2387.0,221.1573,221.2423,221.0061,221.0061,2387.0
2023-02-27 14:15:00,233.97,233.97,233.51,233.59,2529.0,221.0439,221.0439,220.6093,220.6849,2529.0
2023-02-27 14:20:00,233.63,233.63,233.39,233.4,500.0,220.7227,220.7227,220.4959,220.5054,500.0
2023-02-27 14:25:00,233.46,233.61,233.33,233.61,1610.0,220.5621,220.7038,220.4393,220.7038,1610.0
2023-02-27 14:30:00,233.63,233.74,233.58,233.7,1600.0,220.7227,220.8266,220.6754,220.7888,1600.0
2023-02-27 14:35:00,233.66,233.8,233.66,233.7,900.0,220.751,220.8833,220.751,220.7888,900.0
2023-02-27 14:40:00,233.59,233.65,233.33,233.37,1835.0,220.6849,220.7416,220.4393,220.4771,1835.0
2023-02-27 14:45:00,233.36,233.36,233.1,233.19,2329.0,220.4676,220.4676,220.222,220.307,2329.0
2023-02-27 14:50:00,233.2,233.26,233.06,233.18,1856.0,220.3164,220.3731,220.1842,220.2975,1856.0
2023-02-27 14:55:00,233.19,233.19,232.98,233.12,2419.0,220.307,220.307,220.1086,220.2409,2419.0
2023-02-27 15:00:00,232.99,233.21,232.95,233.2,12665.0,220.118,220.3259,220.0803,220.3164,12665.0
2023-02-27 15:05:00,233.15,233.24,233.01,233.17,1702.0,220.2692,220.3542,220.1369,220.2881,1702.0
2023-02-27 15:10:00,233.03,233.17,232.97,232.99,1864.0,220.1558,220.2881,220.0992,220.118,1864.0
2023-02-27 15:15:00,233.0,233.0,232.61,232.68,2129.0,220.1275,220.1275,219.759,219.8252,2129.0
2023-02-27 15:20:00,232.64,232.82,232.6,232.81,2657.0,219.7874,219.9574,219.7496,219.948,2657.0
2023-02-27 15:25:00,232.84,233.07,232.73,233.07,1700.0,219.9763,220.1936,219.8724,220.1936,1700.0
2023-02-27 15:30:00,232.92,232.94,232.61,232.66,5090.0,220.0519,220.0708,219.759,219.8063,5090.0
2023-02-27 15:35:00,232.63,232.63,232.35,232.44,1900.0,219.7779,219.7779,219.5134,219.5984,1900.0
2023-02-27 15:40:00,232.52,232.89,232.41,232.57,6085.0,219.674,220.0236,219.5701,219.7212,6085.0
2023-02-27 15:45:00,232.55,232.85,232.55,232.6,4735.0,219.7024,219.9858,219.7024,219.7496,4735.0
2023-02-27 15:50:00,232.47,232.79,232.47,232.73,11970.0,219.6268,219.9291,219.6268,219.8724,11970.0
2023-02-27 15:55:00,232.65,232.85,232.52,232.77,38429.0,219.7968,219.9858,219.674,219.9102,38429.0
2023-02-28 09:30:00,233.0,233.42,232.56,233.15,13696.0,220.1275,220.5243,219.7118,220.2692,13696.0
2023-02-28 09:35:00,233.19,233.2,232.93,232.93,1331.0,220.307,220.3164,220.0614,220.0614,1331.0
2023-02-28 09:40:00,232.91,233.35,232.88,233.09,5783.0,220.0425,220.4582,220.0141,220.2125,5783.0
2023-02-28 09:45:00,232.96,233.45,232.96,233.03,2643.0,220.0897,220.5526,220.0897,220.1558,2643.0
2023-02-28 09:50:00,233.23,233.45,232.99,233.22,4622.0,220.3448,220.5526,220.118,220.3353,4622.0
2023-02-28 09:55:00,233.15,233.33,233.1,233.1,3327.0,220.2692,220.4393,220.222,220.222,3327.0
2023-02-28 10:00:00,233.11,233.48,233.09,233.32,3547.0,220.2314,220.581,220.2125,220.4298,3547.0
2023-02-28 10:05:00,233.35,233.64,233.35,233.44,3376.0,220.4582,220.7321,220.4582,220.5432,3376.0
2023-02-28 10:10:00,233.36,233.61,232.91,233.52,4902.0,220.4676,220.7038,220.0425,220.6188,4902.0
2023-02-28 10:15:00,233.28,233.45,233.18,233.44,2177.0,220.392,220.5526,220.2975,220.5432,2177.0
2023-02-28 10:20:00,233.48,233.96,233.47,233.82,3000.0,220.581,221.0345,220.5715,220.9022,3000.0
2023-02-28 10:25:00,233.87,234.08,233.55,233.55,3954.0,220.9494,221.1478,220.6471,220.6471,3954.0
2023-02-28 10:30:00,233.58,233.84,233.58,233.74,1026.0,220.6754,220.9211,220.6754,220.8266,1026.0
2023-02-28 10:35:00,233.86,234.02,233.38,233.56,4364.0,220.94,221.0911,220.4865,220.6566,4364.0
2023-02-28 10:40:00,233.52,233.67,233.28,233.28,1173.0,220.6188,220.7605,220.392,220.392,1173.0
2023-02-28 10:45:00,233.39,233.39,233.23,233.32,600.0,220.4959,220.4959,220.3448,220.4298,600.0
2023-02-28 10:50:00,233.28,233.33,233.08,233.33,1127.0,220.392,220.4393,220.2031,220.4393,1127.0
2023-02-28 10:55:00,233.28,233.57,233.28,233.57,1246.0,220.392,220.666,220.392,220.666,1246.0
2023-02-28 11:00:00,233.59,233.96,233.59,233.8,1844.0,220.6849,221.0345,220.6849,220.8833,1844.0
2023-02-28 11:05:00,233.83,233.88,233.64,233.72,1622.0,220.9116,220.9589,220.7321,220.8077,1622.0
2023-02-28 11:10:00,233.82,234.0,233.77,233.93,5094.0,220.9022,221.0722,220.855,221.0061,5094.0
2023-02-28 11:15:00,233.95,234.24,233.94,234.24,1601.0,221.025,221.299,221.0156,221.299,1601.0
2023-02-28 11:20:00,234.2,234.2,233.97,233.98,1545.0,221.2612,221.2612,221.0439,221.0534,1545.0
2023-02-28 11:25:00,234.09,234.21,234.05,234.05,2041.0,221.1573,221.2706,221.1195,221.1195,2041.0
2023-02-28 11:30:00,233.94,234.11,233.88,233.88,1712.0,221.0156,221.1762,220.9589,220.9589,1712.0
2023-02-28 11:35:00,233.81,233.88,233.73,233.88,704.0,220.8927,220.9589,220.8172,220.9589,704.0
2023-02-28 11:40:00,233.76,233.94,233.75,233.82,1952.0,220.8455,221.0156,220.8361,220.9022,1952.0
2023-02-28 11:45:00,233.68,234.0,233.68,234.0,3775.0,220.7699,221.0722,220.7699,221.0722,3775.0
2023-02-28 11:50:00,233.89,233.94,233.85,233.86,1684.0,220.9683,221.0156,220.9305,220.94,1684.0
2023-02-28 11:55:00,233.86,233.89,233.65,233.79,3920.0,220.94,220.9683,220.7416,220.8738,3920.0
2023-02-28 12:00:00,233.8,233.85,233.67,233.74,2632.0,220.8833,220.9305,220.7605,220.8266,2632.0
2023-02-28 12:05:00,233.71,233.79,233.69,233.75,1349.0,220.7983,220.8738,220.7794,220.8361,1349.0
2023-02-28 12:10:00,233.79,233.82,233.72,233.76,1312.0,220.8738,220.9022,220.8077,220.8455,1312.0
2023-02-28 12:15:00,233.85,234.0,233.85,233.9,1849.0,220.9305,221.0722,220.9305,220.9778,1849.0
2023-02-28 12:20:00,233.95,234.14,233.89,233.92,1733.0,221.025,221.2045,220.9683,220.9967,1733.0
2023-02-28 12:25:00,234.0,234.18,233.96,234.14,1100.0,221.0722,221.2423,221.0345,221.2045,1100.0
2023-02-28 12:30:00,234.16,234.27,234.1,234.13,1544.0,221.2234,221.3273,221.1667,221.1951,1544.0
2023-02-28 12:35:00,234.18,234.18,233.91,233.99,1990.0,221.2423,221.2423,220.9872,221.0628,1990.0
2023-02-28 12:40:00,234.01,234.01,233.94,234.0,600.0,221.0817,221.0817,221.0156,221.0722,600.0
2023-02-28 12:45:00,233.97,234.26,233.97,234.21,1458.0,221.0439,221.3179,221.0439,221.2706,1458.0
2023-02-28 12:50:00,234.25,234.4,234.23,234.35,1170.0,221.3084,221.4501,221.2895,221.4029,1170.0
2023-02-28 12:55:00,234.36,234.36,234.25,234.25,2129.0,221.4124,221.4124,221.3084,221.3084,2129.0
2023-02-28 13:00:00,234.32,234.37,234.24,234.36,1163.0,221.3746,221.4218,221.299,221.4124,1163.0
2023-02-28 13:05:00,234.46,234.46,234.16,234.24,1546.0,221.5068,221.5068,221.2234,221.299,1546.0
2023-02-28 13:10:00,234.25,234.3,234.23,234.26,500.0,221.3084,221.3557,221.2895,221.3179,500.0
2023-02-28 13:15:00,234.18,234.32,234.18,234.32,2052.0,221.2423,221.3746,221.2423,221.3746,2052.0
2023-02-28 13:20:00,234.31,234.62,234.31,234.55,3173.0,221.3651,221.658,221.3651,221.5919,3173.0
2023-02-28 13:25:00,234.64,234.89,234.64,234.89,4829.0,221.6769,221.9131,221.6769,221.9131,4829.0
2023-02-28 13:30:00,234.9,235.21,234.87,235.18,15781.0,221.9225,222.2154,221.8942,222.1871,15781.0
2023-02-28 13:35:00,235.24,235.32,235.19,235.31,6165.0,222.2437,222.3193,222.1965,222.3099,6165.0
2023-02-28 13:40:00,235.31,235.31,235.01,235.16,7785.0,222.3099,222.3099,222.0264,222.1682,7785.0
2023-02-28 13:45:00,235.22,235.47,235.17,235.24,4020.0,222.2248,222.461,222.1776,222.2437,4020.0
2023-02-28 13:50:00,235.22,235.22,235.01,235.07,1300.0,222.2248,222.2248,222.0264,222.0831,1300.0
2023-02-28 13:55:00,235.03,235.14,235.02,235.02,1700.0,222.0453,222.1493,222.0359,222.0359,1700.0
2023-02-28 14:00:00,234.97,235.04,234.88,234.9,3649.0,221.9887,222.0548,221.9036,221.9225,3649.0
2023-02-28 14:05:00,234.88,234.88,234.58,234.69,2748.0,221.9036,221.9036,221.6202,221.7241,2748.0
2023-02-28 14:10:00,234.73,234.73,234.44,234.59,1777.0,221.7619,221.7619,221.4879,221.6297,1777.0
2023-02-28 14:15:00,234.59,234.65,234.38,234.39,1286.0,221.6297,221.6863,221.4313,221.4407,1286.0
2023-02-28 14:20:00,234.37,234.53,234.36,234.36,1954.0,221.4218,221.573,221.4124,221.4124,1954.0
2023-02-28 14:25:00,234.36,234.36,234.24,234.29,1764.0,221.4124,221.4124,221.299,221.3462,1764.0
2023-02-28 14:30:00,234.34,234.42,234.26,234.34,2660.0,221.3935,221.469,221.3179,221.3935,2660.0
2023-02-28 14:35:00,234.34,234.36,233.97,234.34,1950.0,221.3935,221.4124,221.0439,221.3935,1950.0
2023-02-28 14:40:00,234.33,234.34,234.19,234.34,1890.0,221.384,221.3935,221.2517,221.3935,1890.0
2023-02-28 14:45:00,234.33,234.48,234.29,234.48,1219.0,221.384,221.5257,221.3462,221.5257,1219.0
2023-02-28 14:50:00,234.46,234.46,234.18,234.23,1903.0,221.5068,221.5068,221.2423,221.2895,1903.0
2023-02-28 14:55:00,234.16,234.16,233.84,233.88,1783.0,221.2234,221.2234,220.9211,220.9589,1783.0
2023-02-28 15:00:00,233.83,233.88,233.68,233.87,2214.0,220.9116,220.9589,220.7699,220.9494,2214.0
2023-02-28 15:05:00,233.81,233.87,233.75,233.82,1700.0,220.8927,220.9494,220.8361,220.9022,1700.0
2023-02-28 15:10:00,233.83,233.9,233.78,233.89,1992.0,220.9116,220.9778,220.8644,220.9683,1992.0
2023-02-28 15:15:00,233.91,233.92,233.71,233.84,3110.0,220.9872,220.9967,220.7983,220.9211,3110.0
2023-02-28 15:20:00,233.76,233.79,233.59,233.59,3587.0,220.8455,220.8738,220.6849,220.6849,3587.0
2023-02-28 15:25:00,233.59,233.64,233.48,233.6,4082.0,220.6849,220.7321,220.581,220.6943,4082.0
2023-02-28 15:30:00,233.51,233.51,233.16,233.21,4775.0,220.6093,220.6093,220.2787,220.3259,4775.0
2023-02-28 15:35:00,233.26,233.28,233.08,233.25,4968.0,220.3731,220.392,220.2031,220.3637,4968.0
2023-02-28 15:40:00,233.2,233.31,233.14,233.27,5525.0,220.3164,220.4204,220.2598,220.3826,5525.0
2023-02-28 15:45:00,233.29,233.6,233.25,233.3,21921.0,220.4015,220.6943,220.3637,220.4109,21921.0
2023-02-28 15:50:00,233.36,234.04,233.3,233.81,24098.0,220.4676,221.11,220.4109,220.8927,24098.0
2023-02-28 15:55:00,233.77,233.94,233.15,233.15,95276.0,220.855,221.0156,220.2692,220.2692,95276.0
2023-03-01 09:30:00,232.32,232.9,231.61,232.64,13561.0,219.4851,220.033,218.8143,219.7874,13561.0
2023-03-01 09:35:00,232.85,233.38,232.7,233.38,3559.0,219.9858,220.4865,219.8441,220.4865,3559.0
2023-03-01 09:40:00,233.31,233.39,232.87,233.07,3972.0,220.4204,220.4959,220.0047,220.1936,3972.0
2023-03-01 09:45:00,233.26,233.54,233.15,233.3,7148.0,220.3731,220.6377,220.2692,220.4109,7148.0
2023-03-01 09:50:00,233.61,233.77,233.0,233.19,21096.0,220.7038,220.855,220.1275,220.307,21096.0
2023-03-01 09:55:00,233.34,233.7,232.78,233.0,9190.0,220.4487,220.7888,219.9196,220.1275,9190.0
2023-03-01 10:00:00,233.05,233.15,231.98,232.93,10051.0,220.1747,220.2692,219.1638,220.0614,10051.0
2023-03-01 10:05:00,232.93,233.13,232.4,233.02,7232.0,220.0614,220.2503,219.5606,220.1464,7232.0
2023-03-01 10:10:00,232.9,232.9,231.53,231.97,17372.0,220.033,220.033,218.7387,219.1544,17372.0
2023-03-01 10:15:00,232.0,232.6,232.0,232.52,4760.0,219.1827,219.7496,219.1827,219.674,4760.0
2023-03-01 10:20:00,232.5,232.75,232.03,232.03,3923.0,219.6551,219.8913,219.2111,219.2111,3923.0
2023-03-01 10:25:00,232.22,232.51,232.22,232.51,2598.0,219.3906,219.6646,219.3906,219.6646,2598.0
2023-03-01 10:30:00,232.47,232.49,232.09,232.45,3353.0,219.6268,219.6457,219.2678,219.6079,3353.0
2023-03-01 10:35:00,232.41,233.13,232.33,232.74,37170.0,219.5701,220.2503,219.4945,219.8819,37170.0
2023-03-01 10:40:00,232.8,233.08,232.79,232.85,5919.0,219.9385,220.2031,219.9291,219.9858,5919.0
2023-03-01 10:45:00,232.95,232.95,232.73,232.82,7678.0,220.0803,220.0803,219.8724,219.9574,7678.0
2023-03-01 10:50:00,232.82,232.93,232.59,232.59,6872.0,219.9574,220.0614,219.7401,219.7401,6872.0
2023-03-01 10:55:00,232.67,232.95,232.67,232.81,14830.0,219.8157,220.0803,219.8157,219.948,14830.0
2023-03-01 11:00:00,232.9,232.99,232.76,232.76,6173.0,220.033,220.118,219.9008,219.9008,6173.0
2023-03-01 11:05:00,232.85,232.91,232.17,232.36,16241.0,219.9858,220.0425,219.3433,219.5229,16241.0
2023-03-01 11:10:00,232.36,232.36,232.19,232.19,2070.0,219.5229,219.5229,219.3622,219.3622,2070.0
2023-03-01 11:15:00,232.18,232.18,231.51,231.61,4230.0,219.3528,219.3528,218.7198,218.8143,4230.0
2023-03-01 11:20:00,231.58,232.0,231.53,231.91,3290.0,218.7859,219.1827,218.7387,219.0977,3290.0
2023-03-01 11:25:00,231.97,232.26,231.97,232.19,5642.0,219.1544,219.4284,219.1544,219.3622,5642.0
2023-03-01 11:30:00,232.11,232.23,232.05,232.22,3660.0,219.2867,219.4,219.23,219.3906,3660.0
2023-03-01 11:35:00,232.22,232.32,232.05,232.08,3485.0,219.3906,219.4851,219.23,219.2583,3485.0
2023-03-01 11:40:00,232.13,232.44,232.12,232.38,6116.0,219.3056,219.5984,219.2961,219.5417,6116.0
2023-03-01 11:45:00,232.4,232.9,232.4,232.87,13720.0,219.5606,220.033,219.5606,220.0047,13720.0
2023-03-01 11:50:00,232.9,232.9,232.7,232.76,8131.0,220.033,220.033,219.8441,219.9008,8131.0
2023-03-01 11:55:00,232.76,232.9,232.69,232.7,4637.0,219.9008,220.033,219.8346,219.8441,4637.0
2023-03-01 12:00:00,232.62,232.94,232.59,232.69,6117.0,219.7685,220.0708,219.7401,219.8346,6117.0
2023-03-01 12:05:00,232.68,232.71,232.49,232.57,7713.0,219.8252,219.8535,219.6457,219.7212,7713.0
2023-03-01 12:10:00,232.61,232.7,232.35,232.56,7157.0,219.759,219.8441,219.5134,219.7118,7157.0
2023-03-01 12:15:00,232.53,232.72,232.5,232.71,4705.0,219.6835,219.863,219.6551,219.8535,4705.0
2023-03-01 12:20:00,232.71,232.85,232.7,232.72,7538.0,219.8535,219.9858,219.8441,219.863,7538.0
2023-03-01 12:25:00,232.77,233.11,232.74,232.81,3900.0,219.9102,220.2314,219.8819,219.948,3900.0
2023-03-01 12:30:00,232.8,232.9,232.71,232.72,3684.0,219.9385,220.033,219.8535,219.863,3684.0
2023-03-01 12:35:00,232.64,232.83,232.57,232.8,4521.0,219.7874,219.9669,219.7212,219.9385,4521.0
2023-03-01 12:40:00,232.8,232.8,232.59,232.62,3670.0,219.9385,219.9385,219.7401,219.7685,3670.0
2023-03-01 12:45:00,232.73,232.8,232.47,232.47,3504.0,219.8724,219.9385,219.6268,219.6268,3504.0
2023-03-01 12:50:00,232.43,232.57,232.42,232.5,2746.0,219.589,219.7212,219.5795,219.6551,2746.0
2023-03-01 12:55:00,232.5,232.5,232.26,232.39,4510.0,219.6551,219.6551,219.4284,219.5512,4510.0
2023-03-01 13:00:00,232.46,232.46,232.23,232.28,3524.0,219.6173,219.6173,219.4,219.4473,3524.0
2023-03-01 13:05:00,232.28,232.32,232.15,232.26,3275.0,219.4473,219.4851,219.3245,219.4284,3275.0
2023-03-01 13:10:00,232.2,232.31,232.09,232.09,6195.0,219.3717,219.4756,219.2678,219.2678,6195.0
2023-03-01 13:15:00,232.18,232.32,232.07,232.07,3774.0,219.3528,219.4851,219.2489,219.2489,3774.0
2023-03-01 13:20:00,232.15,232.21,231.98,232.12,2718.0,219.3245,219.3811,219.1638,219.2961,2718.0
2023-03-01 13:25:00,232.13,232.17,231.98,232.06,4222.0,219.3056,219.3433,219.1638,219.2394,4222.0
2023-03-01 13:30:00,232.03,232.08,231.8,231.84,4595.0,219.2111,219.2583,218.9938,219.0316,4595.0
2023-03-01 13:35:00,231.86,232.01,231.83,231.95,3705.0,219.0505,219.1922,219.0221,219.1355,3705.0
2023-03-01 13:40:00,231.93,232.15,231.86,231.95,4705.0,219.1166,219.3245,219.0505,219.1355,4705.0
2023-03-01 13:45:00,231.9,231.98,231.67,231.88,4100.0,219.0883,219.1638,218.871,219.0694,4100.0
2023-03-01 13:50:00,231.87,232.0,231.72,231.87,5085.0,219.0599,219.1827,218.9182,219.0599,5085.0
2023-03-01 13:55:00,231.88,231.96,231.76,231.95,3171.0,219.0694,219.1449,218.956,219.1355,3171.0
2023-03-01 14:00:00,231.87,231.87,231.63,231.71,4177.0,219.0599,219.0599,218.8332,218.9088,4177.0
2023-03-01 14:05:00,231.72,231.76,231.57,231.72,3328.0,218.9182,218.956,218.7765,218.9182,3328.0
2023-03-01 14:10:00,231.71,231.92,231.71,231.73,6120.0,218.9088,219.1072,218.9088,218.9277,6120.0
2023-03-01 14:15:00,231.72,231.73,231.45,231.45,5747.0,218.9182,218.9277,218.6631,218.6631,5747.0
2023-03-01 14:20:00,231.5,231.51,231.38,231.47,4533.0,218.7104,218.7198,218.597,218.682,4533.0
2023-03-01 14:25:00,231.47,231.47,231.3,231.31,3893.0,218.682,218.682,218.5214,218.5309,3893.0
2023-03-01 14:30:00,231.29,231.41,231.2,231.29,3551.0,218.512,218.6253,218.4269,218.512,3551.0
2023-03-01 14:35:00,231.29,231.34,231.02,231.07,11419.0,218.512,218.5592,218.2569,218.3041,11419.0
2023-03-01 14:40:00,231.05,231.05,230.81,230.98,6894.0,218.2852,218.2852,218.0585,218.2191,6894.0
2023-03-01 14:45:00,231.09,231.09,230.92,230.92,3674.0,218.323,218.323,218.1624,218.1624,3674.0
2023-03-01 14:50:00,230.97,231.51,230.92,231.45,10290.0,218.2096,218.7198,218.1624,218.6631,10290.0
2023-03-01 14:55:00,231.44,231.73,231.38,231.62,4717.0,218.6537,218.9277,218.597,218.8237,4717.0
2023-03-01 15:00:00,231.58,231.92,231.58,231.77,8037.0,218.7859,219.1072,218.7859,218.9654,8037.0
2023-03-01 15:05:00,231.76,231.8,231.67,231.74,6713.0,218.956,218.9938,218.871,218.9371,6713.0
2023-03-01 15:10:00,231.74,231.92,231.73,231.87,6024.0,218.9371,219.1072,218.9277,219.0599,6024.0
2023-03-01 15:15:00,231.78,232.11,231.78,232.09,4531.0,218.9749,219.2867,218.9749,219.2678,4531.0
2023-03-01 15:20:00,232.1,232.24,231.96,231.99,7781.0,219.2772,219.4095,219.1449,219.1733,7781.0
2023-03-01 15:25:00,232.03,232.12,231.93,232.1,8716.0,219.2111,219.2961,219.1166,219.2772,8716.0
2023-03-01 15:30:00,232.1,232.54,232.1,232.54,10395.0,219.2772,219.6929,219.2772,219.6929,10395.0
2023-03-01 15:35:00,232.51,232.75,232.39,232.75,9937.0,219.6646,219.8913,219.5512,219.8913,9937.0
2023-03-01 15:40:00,232.79,233.08,232.7,232.94,15099.0,219.9291,220.2031,219.8441,220.0708,15099.0
2023-03-01 15:45:00,232.93,233.08,232.75,232.76,15995.0,220.0614,220.2031,219.8913,219.9008,15995.0
2023-03-01 15:50:00,232.62,232.63,232.11,232.21,28447.0,219.7685,219.7779,219.2867,219.3811,28447.0
2023-03-01 15:55:00,232.19,232.39,231.98,232.39,50188.0,219.3622,219.5512,219.1638,219.5512,50188.0
2023-03-02 09:30:00,231.13,231.51,230.67,231.38,10206.0,218.3608,218.7198,217.9262,218.597,10206.0
2023-03-02 09:35:00,231.01,231.15,230.97,231.15,400.0,218.2474,218.3797,218.2096,218.3797,400.0
2023-03-02 09:40:00,231.45,231.45,230.5,230.7,5964.0,218.6631,218.6631,217.7656,217.9546,5964.0
2023-03-02 09:45:00,230.7,230.97,230.5,230.91,8318.0,217.9546,218.2096,217.7656,218.153,8318.0
2023-03-02 09:50:00,231.1,231.53,231.06,231.47,4220.0,218.3325,218.7387,218.2947,218.682,4220.0
2023-03-02 09:55:00,231.51,231.78,231.26,231.61,5206.0,218.7198,218.9749,218.4836,218.8143,5206.0
2023-03-02 10:00:00,231.7,232.13,231.66,232.08,3718.0,218.8993,219.3056,218.8615,219.2583,3718.0
2023-03-02 10:05:00,232.26,232.75,232.01,232.74,3321.0,219.4284,219.8913,219.1922,219.8819,3321.0
2023-03-02 10:10:00,232.6,232.62,232.46,232.55,2354.0,219.7496,219.7685,219.6173,219.7024,2354.0
2023-03-02 10:15:00,232.59,232.59,232.34,232.42,1832.0,219.7401,219.7401,219.504,219.5795,1832.0
2023-03-02 10:20:00,232.48,232.73,232.27,232.73,5978.0,219.6362,219.8724,219.4378,219.8724,5978.0
2023-03-02 10:25:00,232.81,233.32,232.66,233.18,9120.0,219.948,220.4298,219.8063,220.2975,9120.0
2023-03-02 10:30:00,233.19,233.57,233.1,233.55,5126.0,220.307,220.666,220.222,220.6471,5126.0
2023-03-02 10:35:00,233.65,233.73,233.46,233.46,5367.0,220.7416,220.8172,220.5621,220.5621,5367.0
2023-03-02 10:40:00,233.42,233.62,233.3,233.43,2040.0,220.5243,220.7132,220.4109,220.5337,2040.0
2023-03-02 10:45:00,233.39,233.4,233.16,233.23,2235.0,220.4959,220.5054,220.2787,220.3448,2235.0
2023-03-02 10:50:00,233.3,233.68,233.2,233.68,4073.0,220.4109,220.7699,220.3164,220.7699,4073.0
2023-03-02 10:55:00,233.52,233.8,233.51,233.8,1672.0,220.6188,220.8833,220.6093,220.8833,1672.0
2023-03-02 11:00:00,233.77,233.78,233.52,233.54,1775.0,220.855,220.8644,220.6188,220.6377,1775.0
2023-03-02 11:05:00,233.62,233.86,233.61,233.84,2264.0,220.7132,220.94,220.7038,220.9211,2264.0
2023-03-02 11:10:00,233.77,233.77,233.54,233.54,2317.0,220.855,220.855,220.6377,220.6377,2317.0
2023-03-02 11:15:00,233.6,233.8,233.56,233.61,3198.0,220.6943,220.8833,220.6566,220.7038,3198.0
2023-03-02 11:20:00,233.77,233.82,233.42,233.42,2532.0,220.855,220.9022,220.5243,220.5243,2532.0
2023-03-02 11:25:00,233.41,233.53,233.31,233.31,1188.0,220.5148,220.6282,220.4204,220.4204,1188.0
2023-03-02 11:30:00,233.4,233.51,233.19,233.19,1254.0,220.5054,220.6093,220.307,220.307,1254.0
2023-03-02 11:35:00,233.18,233.25,233.18,233.23,2018.0,220.2975,220.3637,220.2975,220.3448,2018.0
2023-03-02 11:40:00,233.31,233.48,233.29,233.37,1569.0,220.4204,220.581,220.4015,220.4771,1569.0
2023-03-02 11:45:00,233.33,233.43,233.12,233.33,3641.0,220.4393,220.5337,220.2409,220.4393,3641.0
2023-03-02 11:50:00,233.42,233.57,233.26,233.26,1227.0,220.5243,220.666,220.3731,220.3731,1227.0
2023-03-02 11:55:00,233.23,233.51,233.23,233.49,1727.0,220.3448,220.6093,220.3448,220.5904,1727.0
2023-03-02 12:00:00,233.62,233.62,233.52,233.58,500.0,220.7132,220.7132,220.6188,220.6754,500.0
2023-03-02 12:05:00,233.61,233.61,233.34,233.37,6642.0,220.7038,220.7038,220.4487,220.4771,6642.0
2023-03-02 12:10:00,233.37,233.37,233.26,233.34,691.0,220.4771,220.4771,220.3731,220.4487,691.0
2023-03-02 12:15:00,233.21,233.25,233.02,233.18,6343.0,220.3259,220.3637,220.1464,220.2975,6343.0
2023-03-02 12:20:00,233.18,233.44,233.18,233.36,1400.0,220.2975,220.5432,220.2975,220.4676,1400.0
2023-03-02 12:25:00,233.47,233.59,233.39,233.54,1342.0,220.5715,220.6849,220.4959,220.6377,1342.0
2023-03-02 12:30:00,233.7,233.91,233.64,233.82,3459.0,220.7888,220.9872,220.7321,220.9022,3459.0
2023-03-02 12:35:00,233.76,233.82,233.6,233.6,1543.0,220.8455,220.9022,220.6943,220.6943,1543.0
2023-03-02 12:40:00,233.49,233.58,233.46,233.55,924.0,220.5904,220.6754,220.5621,220.6471,924.0
2023-03-02 12:45:00,233.44,233.49,233.4,233.4,1260.0,220.5432,220.5904,220.5054,220.5054,1260.0
2023-03-02 12:50:00,233.47,233.77,233.47,233.77,2800.0,220.5715,220.855,220.5715,220.855,2800.0
2023-03-02 12:55:00,233.8,233.93,233.74,233.93,1900.0,220.8833,221.0061,220.8266,221.0061,1900.0
2023-03-02 13:00:00,233.88,234.03,233.76,233.83,3200.0,220.9589,221.1006,220.8455,220.9116,3200.0
2023-03-02 13:05:00,233.76,233.87,233.63,233.73,2632.0,220.8455,220.9494,220.7227,220.8172,2632.0
2023-03-02 13:10:00,233.77,234.01,233.72,233.91,4173.0,220.855,221.0817,220.8077,220.9872,4173.0
2023-03-02 13:15:00,233.91,233.92,233.73,233.88,3766.0,220.9872,220.9967,220.8172,220.9589,3766.0
2023-03-02 13:20:00,233.91,234.16,233.71,233.75,2568.0,220.9872,221.2234,220.7983,220.8361,2568.0
2023-03-02 13:25:00,233.77,233.77,233.68,233.72,3431.0,220.855,220.855,220.7699,220.8077,3431.0
2023-03-02 13:30:00,233.73,234.0,233.71,233.94,5714.0,220.8172,221.0722,220.7983,221.0156,5714.0
2023-03-02 13:35:00,234.01,234.99,233.95,234.58,5512.0,221.0817,222.0076,221.025,221.6202,5512.0
2023-03-02 13:40:00,234.56,234.63,234.37,234.54,4896.0,221.6013,221.6674,221.4218,221.5824,4896.0
2023-03-02 13:45:00,234.54,235.02,234.54,235.02,2500.0,221.5824,222.0359,221.5824,222.0359,2500.0
2023-03-02 13:50:00,234.92,235.12,234.91,235.0,3773.0,221.9414,222.1304,221.932,222.017,3773.0
2023-03-02 13:55:00,235.09,235.44,234.99,235.39,4358.0,222.102,222.4327,222.0076,222.3855,4358.0
2023-03-02 14:00:00,235.62,235.69,235.53,235.55,3769.0,222.6027,222.6689,222.5177,222.5366,3769.0
2023-03-02 14:05:00,235.49,235.51,235.32,235.4,1984.0,222.4799,222.4988,222.3193,222.3949,1984.0
2023-03-02 14:10:00,235.37,235.46,235.1,235.12,5036.0,222.3666,222.4516,222.1115,222.1304,5036.0
2023-03-02 14:15:00,235.05,235.48,235.04,235.43,4087.0,222.0642,222.4705,222.0548,222.4232,4087.0
2023-03-02 14:20:00,235.49,235.5,235.2,235.22,8929.0,222.4799,222.4894,222.206,222.2248,8929.0
2023-03-02 14:25:00,235.27,235.3,235.04,235.27,3821.0,222.2721,222.3004,222.0548,222.2721,3821.0
2023-03-02 14:30:00,235.32,235.45,235.18,235.18,5989.0,222.3193,222.4421,222.1871,222.1871,5989.0
2023-03-02 14:35:00,235.11,235.11,234.8,234.9,3392.0,222.1209,222.1209,221.828,221.9225,3392.0
2023-03-02 14:40:00,235.0,235.17,234.99,234.99,1500.0,222.017,222.1776,222.0076,222.0076,1500.0
2023-03-02 14:45:00,235.04,235.18,234.99,235.18,4388.0,222.0548,222.1871,222.0076,222.1871,4388.0
2023-03-02 14:50:00,235.21,235.27,234.95,235.09,8522.0,222.2154,222.2721,221.9698,222.102,8522.0
2023-03-02 14:55:00,235.12,235.42,235.12,235.33,5300.0,222.1304,222.4138,222.1304,222.3288,5300.0
2023-03-02 15:00:00,235.33,235.59,235.29,235.46,6049.0,222.3288,222.5744,222.291,222.4516,6049.0
2023-03-02 15:05:00,235.41,235.65,235.4,235.49,10812.0,222.4043,222.6311,222.3949,222.4799,10812.0
2023-03-02 15:10:00,235.47,235.69,235.38,235.38,4239.0,222.461,222.6689,222.376,222.376,4239.0
2023-03-02 15:15:00,235.43,235.57,235.28,235.3,9178.0,222.4232,222.5555,222.2815,222.3004,9178.0
2023-03-02 15:20:00,235.26,235.55,235.24,235.48,8748.0,222.2626,222.5366,222.2437,222.4705,8748.0
2023-03-02 15:25:00,235.49,236.0,235.49,235.87,7336.0,222.4799,222.9618,222.4799,222.8389,7336.0
2023-03-02 15:30:00,235.98,236.27,235.93,236.27,3803.0,222.9429,223.2168,222.8956,223.2168,3803.0
2023-03-02 15:35:00,236.29,236.89,236.13,236.67,14047.0,223.2357,223.8026,223.0846,223.5947,14047.0
2023-03-02 15:40:00,236.62,236.72,236.37,236.4,6005.0,223.5475,223.642,223.3113,223.3397,6005.0
2023-03-02 15:45:00,236.34,236.54,236.16,236.29,11974.0,223.283,223.4719,223.1129,223.2357,11974.0
2023-03-02 15:50:00,236.25,236.25,235.69,235.79,30144.0,223.1979,223.1979,222.6689,222.7634,30144.0
2023-03-02 15:55:00,235.78,236.07,235.71,236.0,61250.0,222.7539,223.0279,222.6878,222.9618,61250.0
2023-03-03 09:30:00,237.4,237.53,235.87,236.77,6096.0,224.2844,224.4072,222.8389,223.6892,6096.0
2023-03-03 09:35:00,237.2,237.2,236.95,237.06,946.0,224.0955,224.0955,223.8593,223.9632,946.0
2023-03-03 09:40:00,237.02,237.02,236.76,236.79,1006.0,223.9254,223.9254,223.6798,223.7081,1006.0
2023-03-03 09:45:00,236.62,236.76,236.5,236.69,2330.0,223.5475,223.6798,223.4341,223.6136,2330.0
2023-03-03 09:50:00,236.74,236.74,236.13,236.7,4855.0,223.6609,223.6609,223.0846,223.6231,4855.0
2023-03-03 09:55:00,236.74,236.78,236.56,236.7,3619.0,223.6609,223.6987,223.4908,223.6231,3619.0
2023-03-03 10:00:00,236.72,236.81,235.75,235.98,1839.0,223.642,223.727,222.7256,222.9429,1839.0
2023-03-03 10:05:00,235.86,236.05,235.8,235.88,3927.0,222.8295,223.009,222.7728,222.8484,3927.0
2023-03-03 10:10:00,235.87,236.05,235.84,236.05,826.0,222.8389,223.009,222.8106,223.009,826.0
2023-03-03 10:15:00,236.42,236.44,236.3,236.43,1144.0,223.3585,223.3774,223.2452,223.368,1144.0
2023-03-03 10:20:00,236.51,236.65,236.37,236.65,2430.0,223.4436,223.5758,223.3113,223.5758,2430.0
2023-03-03 10:25:00,236.88,236.94,236.85,236.94,1000.0,223.7931,223.8498,223.7648,223.8498,1000.0
2023-03-03 10:30:00,236.94,236.94,236.74,236.75,3632.0,223.8498,223.8498,223.6609,223.6703,3632.0
2023-03-03 10:35:00,236.62,236.86,236.62,236.69,768.0,223.5475,223.7742,223.5475,223.6136,768.0
2023-03-03 10:40:00,236.74,237.09,236.71,237.09,1496.0,223.6609,223.9915,223.6325,223.9915,1496.0
2023-03-03 10:45:00,237.02,237.06,236.88,236.92,2349.0,223.9254,223.9632,223.7931,223.8309,2349.0
2023-03-03 10:50:00,236.94,236.94,236.69,236.69,2851.0,223.8498,223.8498,223.6136,223.6136,2851.0
2023-03-03 10:55:00,236.83,236.91,236.57,236.57,1500.0,223.7459,223.8215,223.5003,223.5003,1500.0
2023-03-03 11:00:00,236.68,236.74,236.61,236.69,1844.0,223.6042,223.6609,223.5381,223.6136,1844.0
2023-03-03 11:05:00,236.81,237.0,236.8,237.0,1212.0,223.727,223.9065,223.7176,223.9065,1212.0
2023-03-03 11:10:00,237.04,237.16,236.89,237.02,2690.0,223.9443,224.0577,223.8026,223.9254,2690.0
2023-03-03 11:15:00,237.01,237.24,237.01,237.24,1102.0,223.916,224.1332,223.916,224.1332,1102.0
2023-03-03 11:20:00,237.2,237.27,237.09,237.27,1265.0,224.0955,224.1616,223.9915,224.1616,1265.0
2023-03-03 11:25:00,237.2,237.34,237.15,237.34,1262.0,224.0955,224.2277,224.0482,224.2277,1262.0
2023-03-03 11:30:00,237.42,237.54,237.24,237.24,3524.0,224.3033,224.4167,224.1332,224.1332,3524.0
2023-03-03 11:35:00,237.32,237.66,237.32,237.33,2204.0,224.2088,224.53,224.2088,224.2183,2204.0
2023-03-03 11:40:00,237.32,237.5,237.27,237.49,976.0,224.2088,224.3789,224.1616,224.3694,976.0
2023-03-03 11:45:00,237.49,237.65,237.45,237.53,2610.0,224.3694,224.5206,224.3316,224.4072,2610.0
2023-03-03 11:50:00,237.46,237.72,237.46,237.72,500.0,224.3411,224.5867,224.3411,224.5867,500.0
2023-03-03 11:55:00,237.7,237.87,237.68,237.85,1680.0,224.5678,224.7284,224.5489,224.7095,1680.0
2023-03-03 12:00:00,237.84,237.94,237.69,237.73,3544.0,224.7001,224.7946,224.5584,224.5962,3544.0
2023-03-03 12:05:00,237.65,237.81,237.65,237.73,2233.0,224.5206,224.6718,224.5206,224.5962,2233.0
2023-03-03 12:10:00,237.79,237.97,237.75,237.97,2785.0,224.6529,224.8229,224.6151,224.8229,2785.0
2023-03-03 12:15:00,237.93,238.03,237.87,237.88,2213.0,224.7851,224.8796,224.7284,224.7379,2213.0
2023-03-03 12:20:00,237.91,238.0,237.9,238.0,434.0,224.7662,224.8513,224.7568,224.8513,434.0
2023-03-03 12:25:00,237.96,238.04,237.96,238.0,1686.0,224.8135,224.889,224.8135,224.8513,1686.0
2023-03-03 12:30:00,238.08,238.08,237.71,237.71,2383.0,224.9268,224.9268,224.5773,224.5773,2383.0
2023-03-03 12:35:00,237.78,237.78,237.55,237.55,5697.0,224.6434,224.6434,224.4261,224.4261,5697.0
2023-03-03 12:40:00,237.6,237.63,237.47,237.56,4558.0,224.4734,224.5017,224.3505,224.4356,4558.0
2023-03-03 12:45:00,237.55,237.55,237.44,237.47,6283.0,224.4261,224.4261,224.3222,224.3505,6283.0
2023-03-03 12:50:00,237.52,237.75,237.51,237.71,6154.0,224.3978,224.6151,224.3883,224.5773,6154.0
2023-03-03 12:55:00,237.77,237.87,237.74,237.8,3100.0,224.634,224.7284,224.6056,224.6623,3100.0
2023-03-03 13:00:00,237.75,237.83,237.73,237.83,3067.0,224.6151,224.6907,224.5962,224.6907,3067.0
2023-03-03 13:05:00,237.81,238.19,237.79,238.1,11805.0,224.6718,225.0308,224.6529,224.9457,11805.0
2023-03-03 13:10:00,238.11,238.23,238.1,238.18,1942.0,224.9552,225.0686,224.9457,225.0213,1942.0
2023-03-03 13:15:00,238.19,238.19,238.01,238.02,1431.0,225.0308,225.0308,224.8607,224.8702,1431.0
2023-03-03 13:20:00,238.06,238.13,238.01,238.13,800.0,224.9079,224.9741,224.8607,224.9741,800.0
2023-03-03 13:25:00,238.16,238.27,238.1,238.21,1166.0,225.0024,225.1063,224.9457,225.0497,1166.0
2023-03-03 13:30:00,238.13,238.21,238.06,238.11,1000.0,224.9741,225.0497,224.9079,224.9552,1000.0
2023-03-03 13:35:00,238.11,238.18,238.11,238.16,740.0,224.9552,225.0213,224.9552,225.0024,740.0
2023-03-03 13:40:00,238.16,238.31,238.16,238.31,800.0,225.0024,225.1441,225.0024,225.1441,800.0
2023-03-03 13:45:00,238.26,238.46,238.25,238.46,2125.0,225.0969,225.2858,225.0874,225.2858,2125.0
2023-03-03 13:50:00,238.45,238.52,238.34,238.52,2938.0,225.2764,225.3425,225.1725,225.3425,2938.0
2023-03-03 13:55:00,238.5,238.56,238.45,238.46,4719.0,225.3236,225.3803,225.2764,225.2858,4719.0
2023-03-03 14:00:00,238.45,238.45,238.21,238.24,1226.0,225.2764,225.2764,225.0497,225.078,1226.0
2023-03-03 14:05:00,238.17,238.25,237.98,237.98,3510.0,225.0119,225.0874,224.8324,224.8324,3510.0
2023-03-03 14:10:00,238.13,238.25,238.04,238.23,2890.0,224.9741,225.0874,224.889,225.0686,2890.0
2023-03-03 14:15:00,238.11,238.17,238.04,238.04,2250.0,224.9552,225.0119,224.889,224.889,2250.0
2023-03-03 14:20:00,238.02,238.03,237.89,237.94,5980.0,224.8702,224.8796,224.7473,224.7946,5980.0
2023-03-03 14:25:00,237.95,238.08,237.64,237.69,15411.0,224.804,224.9268,224.5111,224.5584,15411.0
2023-03-03 14:30:00,237.68,238.0,237.63,238.0,6914.0,224.5489,224.8513,224.5017,224.8513,6914.0
2023-03-03 14:35:00,238.01,238.01,237.51,237.74,14365.0,224.8607,224.8607,224.3883,224.6056,14365.0
2023-03-03 14:40:00,237.79,238.15,237.76,238.03,2366.0,224.6529,224.993,224.6245,224.8796,2366.0
2023-03-03 14:45:00,238.0,238.45,238.0,238.45,300.0,224.8513,225.2764,224.8513,225.2764,300.0
2023-03-03 14:50:00,238.57,238.58,238.41,238.58,2520.0,225.3898,225.3992,225.2386,225.3992,2520.0
2023-03-03 14:55:00,238.73,238.77,238.73,238.77,400.0,225.5409,225.5787,225.5409,225.5787,400.0
2023-03-03 15:00:00,238.8,238.91,238.75,238.91,1119.0,225.6071,225.711,225.5598,225.711,1119.0
2023-03-03 15:05:00,238.91,239.21,238.91,239.21,2413.0,225.711,225.9944,225.711,225.9944,2413.0
2023-03-03 15:10:00,239.15,239.19,239.06,239.12,4171.0,225.9377,225.9755,225.8527,225.9094,4171.0
2023-03-03 15:15:00,239.09,239.13,238.92,238.99,2485.0,225.881,225.9188,225.7204,225.7866,2485.0
2023-03-03 15:20:00,239.02,239.15,238.92,238.92,2201.0,225.8149,225.9377,225.7204,225.7204,2201.0
2023-03-03 15:25:00,238.89,239.0,238.78,239.0,3447.0,225.6921,225.796,225.5882,225.796,3447.0
2023-03-03 15:30:00,238.95,238.96,238.66,238.74,5630.0,225.7488,225.7582,225.4748,225.5504,5630.0
2023-03-03 15:35:00,238.68,238.68,238.46,238.49,6365.0,225.4937,225.4937,225.2858,225.3142,6365.0
2023-03-03 15:40:00,238.54,238.7,238.45,238.7,9447.0,225.3614,225.5126,225.2764,225.5126,9447.0
2023-03-03 15:45:00,238.68,238.91,238.54,238.91,10222.0,225.4937,225.711,225.3614,225.711,10222.0
2023-03-03 15:50:00,238.88,238.99,238.61,238.8,21076.0,225.6826,225.7866,225.4276,225.6071,21076.0
2023-03-03 15:55:00,238.74,239.18,238.72,238.93,28185.0,225.5504,225.9661,225.5315,225.7299,28185.0
2023-03-06 09:30:00,238.88,239.95,238.88,239.95,17852.0,225.6826,226.6935,225.6826,226.6935,17852.0
2023-03-06 09:35:00,239.71,240.24,239.71,239.85,1375.0,226.4668,226.9675,226.4668,226.5991,1375.0
2023-03-06 09:40:00,239.97,239.97,239.52,239.84,2420.0,226.7124,226.7124,226.2873,226.5896,2420.0
2023-03-06 09:45:00,239.74,239.89,239.58,239.72,3077.0,226.4951,226.6368,226.344,226.4762,3077.0
2023-03-06 09:50:00,239.52,239.88,239.49,239.49,2700.0,226.2873,226.6274,226.2589,226.2589,2700.0
2023-03-06 09:55:00,239.49,239.6,239.34,239.53,1785.0,226.2589,226.3629,226.1172,226.2967,1785.0
2023-03-06 10:00:00,239.56,239.9,239.17,239.75,4507.0,226.3251,226.6463,225.9566,226.5046,4507.0
2023-03-06 10:05:00,239.94,240.47,239.83,240.24,6100.0,226.6841,227.1848,226.5802,226.9675,6100.0
2023-03-06 10:10:00,240.31,240.55,240.25,240.5,1800.0,227.0336,227.2604,226.977,227.2131,1800.0
2023-03-06 10:15:00,240.6,240.88,240.5,240.5,3738.0,227.3076,227.5721,227.2131,227.2131,3738.0
2023-03-06 10:20:00,240.57,240.57,240.07,240.42,5953.0,227.2793,227.2793,226.8069,227.1376,5953.0
2023-03-06 10:25:00,240.58,240.68,240.27,240.28,5041.0,227.2887,227.3832,226.9958,227.0053,5041.0
2023-03-06 10:30:00,240.41,240.84,240.41,240.77,2152.0,227.1281,227.5344,227.1281,227.4682,2152.0
2023-03-06 10:35:00,240.69,240.7,240.28,240.4,4073.0,227.3926,227.4021,227.0053,227.1187,4073.0
2023-03-06 10:40:00,240.33,240.53,240.25,240.45,1974.0,227.0525,227.2415,226.977,227.1659,1974.0
2023-03-06 10:45:00,240.52,240.6,240.34,240.52,2679.0,227.232,227.3076,227.062,227.232,2679.0
2023-03-06 10:50:00,240.55,240.55,240.37,240.41,650.0,227.2604,227.2604,227.0903,227.1281,650.0
2023-03-06 10:55:00,240.54,240.73,240.13,240.13,2652.0,227.2509,227.4304,226.8636,226.8636,2652.0
2023-03-06 11:00:00,240.32,240.38,239.96,240.08,2274.0,227.0431,227.0998,226.703,226.8163,2274.0
2023-03-06 11:05:00,240.06,240.33,240.06,240.12,1801.0,226.7975,227.0525,226.7975,226.8541,1801.0
2023-03-06 11:10:00,240.13,240.24,240.04,240.13,1464.0,226.8636,226.9675,226.7786,226.8636,1464.0
2023-03-06 11:15:00,240.02,240.35,239.95,240.19,2700.0,226.7597,227.0714,226.6935,226.9203,2700.0
2023-03-06 11:20:00,240.14,240.2,239.78,239.86,3444.0,226.873,226.9297,226.5329,226.6085,3444.0
2023-03-06 11:25:00,239.84,239.99,239.74,239.74,1907.0,226.5896,226.7313,226.4951,226.4951,1907.0
2023-03-06 11:30:00,239.79,239.81,239.66,239.73,1327.0,226.5424,226.5613,226.4195,226.4857,1327.0
2023-03-06 11:35:00,239.72,239.76,239.49,239.72,2204.0,226.4762,226.514,226.2589,226.4762,2204.0
2023-03-06 11:40:00,239.61,239.61,239.44,239.44,1381.0,226.3723,226.3723,226.2117,226.2117,1381.0
2023-03-06 11:45:00,239.47,239.48,239.22,239.45,2035.0,226.24,226.2495,226.0039,226.2212,2035.0
2023-03-06 11:50:00,239.54,239.67,239.43,239.67,1567.0,226.3062,226.429,226.2023,226.429,1567.0
2023-03-06 11:55:00,239.75,239.9,239.68,239.75,3319.0,226.5046,226.6463,226.4384,226.5046,3319.0
2023-03-06 12:00:00,239.78,239.87,239.78,239.86,1110.0,226.5329,226.6179,226.5329,226.6085,1110.0
2023-03-06 12:05:00,239.8,239.8,239.6,239.77,1967.0,226.5518,226.5518,226.3629,226.5235,1967.0
2023-03-06 12:10:00,239.98,240.19,239.93,240.17,900.0,226.7219,226.9203,226.6746,226.9014,900.0
2023-03-06 12:15:00,240.13,240.25,239.93,240.04,1928.0,226.8636,226.977,226.6746,226.7786,1928.0
2023-03-06 12:20:00,239.92,239.99,239.92,239.99,522.0,226.6652,226.7313,226.6652,226.7313,522.0
2023-03-06 12:25:00,239.93,239.93,239.73,239.78,1678.0,226.6746,226.6746,226.4857,226.5329,1678.0
2023-03-06 12:30:00,239.73,239.73,239.49,239.56,3221.0,226.4857,226.4857,226.2589,226.3251,3221.0
2023-03-06 12:35:00,239.5,239.73,239.5,239.51,3093.0,226.2684,226.4857,226.2684,226.2778,3093.0
2023-03-06 12:40:00,239.49,239.8,239.49,239.63,1800.0,226.2589,226.5518,226.2589,226.3912,1800.0
2023-03-06 12:45:00,239.58,239.58,239.38,239.44,4335.0,226.344,226.344,226.155,226.2117,4335.0
2023-03-06 12:50:00,239.4,239.57,239.38,239.54,2380.0,226.1739,226.3345,226.155,226.3062,2380.0
2023-03-06 12:55:00,239.51,239.56,239.37,239.56,4015.0,226.2778,226.3251,226.1456,226.3251,4015.0
2023-03-06 13:00:00,239.55,239.6,239.32,239.32,1708.0,226.3156,226.3629,226.0983,226.0983,1708.0
2023-03-06 13:05:00,239.28,239.51,239.28,239.5,2759.0,226.0605,226.2778,226.0605,226.2684,2759.0
2023-03-06 13:10:00,239.45,239.5,239.33,239.4,1501.0,226.2212,226.2684,226.1078,226.1739,1501.0
2023-03-06 13:15:00,239.5,239.5,239.29,239.47,1200.0,226.2684,226.2684,226.07,226.24,1200.0
2023-03-06 13:20:00,239.43,239.43,239.27,239.31,1817.0,226.2023,226.2023,226.0511,226.0889,1817.0
2023-03-06 13:25:00,239.41,239.47,239.26,239.41,1408.0,226.1834,226.24,226.0416,226.1834,1408.0
2023-03-06 13:30:00,239.43,239.48,239.3,239.46,1389.0,226.2023,226.2495,226.0794,226.2306,1389.0
2023-03-06 13:35:00,239.5,239.5,239.2,239.2,3037.0,226.2684,226.2684,225.985,225.985,3037.0
2023-03-06 13:40:00,239.15,239.24,239.14,239.24,817.0,225.9377,226.0228,225.9283,226.0228,817.0
2023-03-06 13:45:00,239.21,239.21,238.99,238.99,1564.0,225.9944,225.9944,225.7866,225.7866,1564.0
2023-03-06 13:50:00,238.98,239.19,238.98,239.14,764.0,225.7771,225.9755,225.7771,225.9283,764.0
2023-03-06 13:55:00,239.18,239.18,238.98,238.99,2401.0,225.9661,225.9661,225.7771,225.7866,2401.0
2023-03-06 14:00:00,238.94,239.17,238.94,239.01,725.0,225.7393,225.9566,225.7393,225.8055,725.0
2023-03-06 14:05:00,239.1,239.25,239.0,239.08,3770.0,225.8905,226.0322,225.796,225.8716,3770.0
2023-03-06 14:10:00,238.97,239.3,238.97,239.26,4777.0,225.7677,226.0794,225.7677,226.0416,4777.0
2023-03-06 14:15:00,239.29,239.32,238.92,238.94,4783.0,226.07,226.0983,225.7204,225.7393,4783.0
2023-03-06 14:20:00,238.99,239.05,238.88,239.05,1366.0,225.7866,225.8432,225.6826,225.8432,1366.0
2023-03-06 14:25:00,239.0,239.18,238.87,239.04,2591.0,225.796,225.9661,225.6732,225.8338,2591.0
2023-03-06 14:30:00,239.06,239.35,239.06,239.12,1920.0,225.8527,226.1267,225.8527,225.9094,1920.0
2023-03-06 14:35:00,239.06,239.33,239.06,239.33,1220.0,225.8527,226.1078,225.8527,226.1078,1220.0
2023-03-06 14:40:00,239.26,239.46,239.25,239.38,2710.0,226.0416,226.2306,226.0322,226.155,2710.0
2023-03-06 14:45:00,239.3,239.3,239.03,239.11,2757.0,226.0794,226.0794,225.8244,225.8999,2757.0
2023-03-06 14:50:00,239.12,239.16,238.99,239.16,1927.0,225.9094,225.9472,225.7866,225.9472,1927.0
2023-03-06 14:55:00,239.2,239.26,239.09,239.1,2696.0,225.985,226.0416,225.881,225.8905,2696.0
2023-03-06 15:00:00,239.18,239.21,239.07,239.08,1500.0,225.9661,225.9944,225.8621,225.8716,1500.0
2023-03-06 15:05:00,239.11,239.2,238.98,239.2,2733.0,225.8999,225.985,225.7771,225.985,2733.0
2023-03-06 15:10:00,239.3,239.3,238.78,238.84,3871.0,226.0794,226.0794,225.5882,225.6449,3871.0
2023-03-06 15:15:00,238.88,238.99,238.83,238.92,2904.0,225.6826,225.7866,225.6354,225.7204,2904.0
2023-03-06 15:20:00,238.83,238.83,238.59,238.63,3355.0,225.6354,225.6354,225.4087,225.4465,3355.0
2023-03-06 15:25:00,238.7,238.81,238.69,238.69,1359.0,225.5126,225.6165,225.5031,225.5031,1359.0
2023-03-06 15:30:00,238.67,238.91,238.65,238.86,5389.0,225.4842,225.711,225.4653,225.6637,5389.0
2023-03-06 15:35:00,238.94,239.13,238.85,239.08,2935.0,225.7393,225.9188,225.6543,225.8716,2935.0
2023-03-06 15:40:00,239.04,239.17,239.04,239.14,3449.0,225.8338,225.9566,225.8338,225.9283,3449.0
2023-03-06 15:45:00,239.1,239.26,239.04,239.24,11880.0,225.8905,226.0416,225.8338,226.0228,11880.0
2023-03-06 15:50:00,239.22,239.36,238.92,238.94,17876.0,226.0039,226.1361,225.7204,225.7393,17876.0
2023-03-06 15:55:00,238.95,239.01,238.7,238.71,34455.0,225.7488,225.8055,225.5126,225.522,34455.0
2023-03-07 09:30:00,238.76,238.76,238.21,238.65,8453.0,225.5693,225.5693,225.0497,225.4653,8453.0
2023-03-07 09:35:00,238.44,238.53,238.33,238.34,4392.0,225.267,225.352,225.163,225.1725,4392.0
2023-03-07 09:40:00,238.64,238.66,237.92,237.92,3536.0,225.4559,225.4748,224.7757,224.7757,3536.0
2023-03-07 09:45:00,238.17,238.37,238.17,238.37,1030.0,225.0119,225.2008,225.0119,225.2008,1030.0
2023-03-07 09:50:00,238.34,238.48,238.24,238.36,1950.0,225.1725,225.3047,225.078,225.1914,1950.0
2023-03-07 09:55:00,238.4,238.5,238.16,238.5,1205.0,225.2292,225.3236,225.0024,225.3236,1205.0
2023-03-07 10:00:00,238.34,238.35,237.13,237.13,3602.0,225.1725,225.1819,224.0293,224.0293,3602.0
2023-03-07 10:05:00,237.35,237.47,236.99,237.1,1962.0,224.2372,224.3505,223.8971,224.001,1962.0
2023-03-07 10:10:00,237.04,237.26,237.04,237.19,1400.0,223.9443,224.1521,223.9443,224.086,1400.0
2023-03-07 10:15:00,237.39,237.63,237.36,237.63,3033.0,224.275,224.5017,224.2466,224.5017,3033.0
2023-03-07 10:20:00,237.57,238.43,237.57,238.14,4725.0,224.445,225.2575,224.445,224.9835,4725.0
2023-03-07 10:25:00,238.08,238.08,237.71,237.79,2943.0,224.9268,224.9268,224.5773,224.6529,2943.0
2023-03-07 10:30:00,237.78,238.39,237.78,238.39,3421.0,224.6434,225.2197,224.6434,225.2197,3421.0
2023-03-07 10:35:00,238.42,238.57,238.02,238.09,2686.0,225.2481,225.3898,224.8702,224.9363,2686.0
2023-03-07 10:40:00,238.06,238.08,237.67,237.79,4681.0,224.9079,224.9268,224.5395,224.6529,4681.0
2023-03-07 10:45:00,237.78,238.03,237.65,237.99,2288.0,224.6434,224.8796,224.5206,224.8418,2288.0
2023-03-07 10:50:00,237.95,237.97,237.68,237.69,2300.0,224.804,224.8229,224.5489,224.5584,2300.0
2023-03-07 10:55:00,237.95,237.96,237.75,237.75,2321.0,224.804,224.8135,224.6151,224.6151,2321.0
2023-03-07 11:00:00,237.85,238.09,237.78,237.96,4903.0,224.7095,224.9363,224.6434,224.8135,4903.0
2023-03-07 11:05:00,237.98,238.13,237.83,237.83,1032.0,224.8324,224.9741,224.6907,224.6907,1032.0
2023-03-07 11:10:00,238.13,238.15,237.83,237.84,2259.0,224.9741,224.993,224.6907,224.7001,2259.0
2023-03-07 11:15:00,237.82,238.04,237.74,237.81,2127.0,224.6812,224.889,224.6056,224.6718,2127.0
2023-03-07 11:20:00,237.76,237.8,237.51,237.67,1145.0,224.6245,224.6623,224.3883,224.5395,1145.0
2023-03-07 11:25:00,237.61,237.87,237.61,237.78,2282.0,224.4828,224.7284,224.4828,224.6434,2282.0
2023-03-07 11:30:00,237.81,237.83,237.78,237.78,602.0,224.6718,224.6907,224.6434,224.6434,602.0
2023-03-07 11:35:00,237.78,237.99,237.7,237.96,1844.0,224.6434,224.8418,224.5678,224.8135,1844.0
2023-03-07 11:40:00,237.96,238.07,237.75,238.03,2863.0,224.8135,224.9174,224.6151,224.8796,2863.0
2023-03-07 11:45:00,237.99,238.05,237.93,238.02,1218.0,224.8418,224.8985,224.7851,224.8702,1218.0
2023-03-07 11:50:00,238.03,238.06,237.79,237.8,3087.0,224.8796,224.9079,224.6529,224.6623,3087.0
2023-03-07 11:55:00,237.78,237.87,237.64,237.7,2338.0,224.6434,224.7284,224.5111,224.5678,2338.0
2023-03-07 12:00:00,237.7,237.72,237.57,237.63,800.0,224.5678,224.5867,224.445,224.5017,800.0
2023-03-07 12:05:00,237.58,237.65,237.5,237.5,1851.0,224.4545,224.5206,224.3789,224.3789,1851.0
2023-03-07 12:10:00,237.56,237.69,237.45,237.45,3582.0,224.4356,224.5584,224.3316,224.3316,3582.0
2023-03-07 12:15:00,237.36,237.63,237.36,237.63,613.0,224.2466,224.5017,224.2466,224.5017,613.0
2023-03-07 12:20:00,237.99,238.36,237.87,237.9,2990.0,224.8418,225.1914,224.7284,224.7568,2990.0
2023-03-07 12:25:00,238.04,238.29,237.89,237.89,1914.0,224.889,225.1252,224.7473,224.7473,1914.0
2023-03-07 12:30:00,237.8,237.94,237.8,237.89,1063.0,224.6623,224.7946,224.6623,224.7473,1063.0
2023-03-07 12:35:00,237.95,237.95,237.69,237.77,1619.0,224.804,224.804,224.5584,224.634,1619.0
2023-03-07 12:40:00,237.68,237.68,237.42,237.47,1220.0,224.5489,224.5489,224.3033,224.3505,1220.0
2023-03-07 12:45:00,237.46,237.57,237.46,237.54,1606.0,224.3411,224.445,224.3411,224.4167,1606.0
2023-03-07 12:50:00,237.5,237.59,237.44,237.45,1541.0,224.3789,224.4639,224.3222,224.3316,1541.0
2023-03-07 12:55:00,237.48,237.48,237.35,237.39,1702.0,224.36,224.36,224.2372,224.275,1702.0
2023-03-07 13:00:00,237.29,237.29,236.95,236.95,1407.0,224.1805,224.1805,223.8593,223.8593,1407.0
2023-03-07 13:05:00,236.91,236.91,236.74,236.82,1159.0,223.8215,223.8215,223.6609,223.7365,1159.0
2023-03-07 13:10:00,236.84,236.94,236.73,236.81,1472.0,223.7553,223.8498,223.6514,223.727,1472.0
2023-03-07 13:15:00,236.86,236.88,236.8,236.8,907.0,223.7742,223.7931,223.7176,223.7176,907.0
2023-03-07 13:20:00,236.81,236.92,236.78,236.78,1523.0,223.727,223.8309,223.6987,223.6987,1523.0
2023-03-07 13:25:00,236.85,236.9,236.74,236.8,1505.0,223.7648,223.812,223.6609,223.7176,1505.0
2023-03-07 13:30:00,236.91,236.91,236.7,236.71,1370.0,223.8215,223.8215,223.6231,223.6325,1370.0
2023-03-07 13:35:00,236.61,236.9,236.61,236.69,2257.0,223.5381,223.812,223.5381,223.6136,2257.0
2023-03-07 13:40:00,236.68,236.71,236.37,236.37,3152.0,223.6042,223.6325,223.3113,223.3113,3152.0
2023-03-07 13:45:00,236.42,236.51,236.4,236.45,1793.0,223.3585,223.4436,223.3397,223.3869,1793.0
2023-03-07 13:50:00,236.41,236.52,236.28,236.28,3326.0,223.3491,223.453,223.2263,223.2263,3326.0
2023-03-07 13:55:00,236.35,236.42,236.25,236.26,1906.0,223.2924,223.3585,223.1979,223.2074,1906.0
2023-03-07 14:00:00,236.24,236.58,236.24,236.57,2608.0,223.1885,223.5097,223.1885,223.5003,2608.0
2023-03-07 14:05:00,236.6,236.66,236.33,236.33,4569.0,223.5286,223.5853,223.2735,223.2735,4569.0
2023-03-07 14:10:00,236.34,236.43,236.17,236.37,2255.0,223.283,223.368,223.1224,223.3113,2255.0
2023-03-07 14:15:00,236.34,236.56,236.28,236.43,2434.0,223.283,223.4908,223.2263,223.368,2434.0
2023-03-07 14:20:00,236.5,236.6,236.38,236.49,3681.0,223.4341,223.5286,223.3208,223.4247,3681.0
2023-03-07 14:25:00,236.44,236.46,236.37,236.46,1203.0,223.3774,223.3963,223.3113,223.3963,1203.0
2023-03-07 14:30:00,236.4,236.52,236.35,236.36,2264.0,223.3397,223.453,223.2924,223.3019,2264.0
2023-03-07 14:35:00,236.38,236.61,236.32,236.49,3039.0,223.3208,223.5381,223.2641,223.4247,3039.0
2023-03-07 14:40:00,236.45,236.62,236.45,236.48,6018.0,223.3869,223.5475,223.3869,223.4152,6018.0
2023-03-07 14:45:00,236.42,236.66,236.42,236.51,2242.0,223.3585,223.5853,223.3585,223.4436,2242.0
2023-03-07 14:50:00,236.42,236.59,236.42,236.55,1418.0,223.3585,223.5192,223.3585,223.4814,1418.0
2023-03-07 14:55:00,236.51,236.62,236.46,236.62,5032.0,223.4436,223.5475,223.3963,223.5475,5032.0
2023-03-07 15:00:00,236.57,236.59,236.41,236.46,6025.0,223.5003,223.5192,223.3491,223.3963,6025.0
2023-03-07 15:05:00,236.57,236.65,236.57,236.63,983.0,223.5003,223.5758,223.5003,223.5569,983.0
2023-03-07 15:10:00,236.78,237.09,236.77,237.09,5539.0,223.6987,223.9915,223.6892,223.9915,5539.0
2023-03-07 15:15:00,237.1,237.17,237.1,237.11,1440.0,224.001,224.0671,224.001,224.0104,1440.0
2023-03-07 15:20:00,237.27,237.29,237.15,237.19,7796.0,224.1616,224.1805,224.0482,224.086,7796.0
2023-03-07 15:25:00,237.18,237.21,237.05,237.11,7920.0,224.0766,224.1049,223.9537,224.0104,7920.0
2023-03-07 15:30:00,237.12,237.61,237.01,237.44,16538.0,224.0199,224.4828,223.916,224.3222,16538.0
2023-03-07 15:35:00,237.45,237.45,237.21,237.23,2400.0,224.3316,224.3316,224.1049,224.1238,2400.0
2023-03-07 15:40:00,237.32,237.32,236.92,237.01,13131.0,224.2088,224.2088,223.8309,223.916,13131.0
2023-03-07 15:45:00,237.01,237.03,236.74,236.82,7687.0,223.916,223.9348,223.6609,223.7365,7687.0
2023-03-07 15:50:00,236.64,236.94,236.64,236.72,11246.0,223.5664,223.8498,223.5664,223.642,11246.0
2023-03-07 15:55:00,236.7,236.82,236.36,236.45,31446.0,223.6231,223.7365,223.3019,223.3869,31446.0
2023-03-08 09:30:00,236.49,237.3,236.41,236.75,6068.0,223.4247,224.1899,223.3491,223.6703,6068.0
2023-03-08 09:35:00,236.57,236.76,235.94,235.94,1203.0,223.5003,223.6798,222.9051,222.9051,1203.0
2023-03-08 09:40:00,236.23,236.71,236.23,236.3,1533.0,223.179,223.6325,223.179,223.2452,1533.0
2023-03-08 09:45:00,236.63,236.67,236.44,236.6,900.0,223.5569,223.5947,223.3774,223.5286,900.0
2023-03-08 09:50:00,236.96,237.54,236.92,237.36,4962.0,223.8687,224.4167,223.8309,224.2466,4962.0
2023-03-08 09:55:00,237.49,237.7,237.45,237.48,1831.0,224.3694,224.5678,224.3316,224.36,1831.0
2023-03-08 10:00:00,237.32,237.4,236.24,236.86,3745.0,224.2088,224.2844,223.1885,223.7742,3745.0
2023-03-08 10:05:00,236.92,237.12,236.76,237.08,1831.0,223.8309,224.0199,223.6798,223.9821,1831.0
2023-03-08 10:10:00,237.23,237.26,237.06,237.15,900.0,224.1238,224.1521,223.9632,224.0482,900.0
2023-03-08 10:15:00,236.89,237.16,236.74,236.87,1401.0,223.8026,224.0577,223.6609,223.7837,1401.0
2023-03-08 10:20:00,237.0,237.51,236.73,237.51,2010.0,223.9065,224.3883,223.6514,224.3883,2010.0
2023-03-08 10:25:00,237.48,237.71,237.26,237.26,2805.0,224.36,224.5773,224.1521,224.1521,2805.0
2023-03-08 10:30:00,237.16,237.83,237.16,237.76,4616.0,224.0577,224.6907,224.0577,224.6245,4616.0
2023-03-08 10:35:00,237.89,237.89,237.42,237.42,1100.0,224.7473,224.7473,224.3033,224.3033,1100.0
2023-03-08 10:40:00,237.35,237.53,237.29,237.5,6558.0,224.2372,224.4072,224.1805,224.3789,6558.0
2023-03-08 10:45:00,237.5,237.5,236.98,236.98,1800.0,224.3789,224.3789,223.8876,223.8876,1800.0
2023-03-08 10:50:00,237.0,237.12,236.73,236.9,1694.0,223.9065,224.0199,223.6514,223.812,1694.0
2023-03-08 10:55:00,236.79,236.93,236.67,236.84,5300.0,223.7081,223.8404,223.5947,223.7553,5300.0
2023-03-08 11:00:00,237.09,237.09,236.81,236.81,1400.0,223.9915,223.9915,223.727,223.727,1400.0
2023-03-08 11:05:00,236.92,237.16,236.92,236.95,1727.0,223.8309,224.0577,223.8309,223.8593,1727.0
2023-03-08 11:10:00,237.04,237.35,236.95,237.35,2584.0,223.9443,224.2372,223.8593,224.2372,2584.0
2023-03-08 11:15:00,237.33,237.33,236.82,236.83,825.0,224.2183,224.2183,223.7365,223.7459,825.0
2023-03-08 11:20:00,236.86,237.1,236.86,237.1,1806.0,223.7742,224.001,223.7742,224.001,1806.0
2023-03-08 11:25:00,236.92,237.22,236.92,237.07,2073.0,223.8309,224.1144,223.8309,223.9726,2073.0
2023-03-08 11:30:00,237.12,237.12,236.8,236.99,1573.0,224.0199,224.0199,223.7176,223.8971,1573.0
2023-03-08 11:35:00,236.9,237.01,236.69,237.01,850.0,223.812,223.916,223.6136,223.916,850.0
2023-03-08 11:40:00,237.1,237.16,237.04,237.16,650.0,224.001,224.0577,223.9443,224.0577,650.0
2023-03-08 11:45:00,237.03,237.54,237.03,237.52,2039.0,223.9348,224.4167,223.9348,224.3978,2039.0
2023-03-08 11:50:00,237.62,237.69,237.6,237.61,500.0,224.4923,224.5584,224.4734,224.4828,500.0
2023-03-08 11:55:00,237.6,237.62,237.44,237.53,1329.0,224.4734,224.4923,224.3222,224.4072,1329.0
2023-03-08 12:00:00,237.59,237.59,237.22,237.32,1183.0,224.4639,224.4639,224.1144,224.2088,1183.0
2023-03-08 12:05:00,237.4,237.53,236.85,236.96,9954.0,224.2844,224.4072,223.7648,223.8687,9954.0
2023-03-08 12:10:00,236.93,236.93,236.74,236.8,1055.0,223.8404,223.8404,223.6609,223.7176,1055.0
2023-03-08 12:15:00,236.77,236.92,236.57,236.92,2076.0,223.6892,223.8309,223.5003,223.8309,2076.0
2023-03-08 12:20:00,237.19,237.19,236.93,236.97,600.0,224.086,224.086,223.8404,223.8782,600.0
2023-03-08 12:25:00,236.94,236.95,236.64,236.64,4377.0,223.8498,223.8593,223.5664,223.5664,4377.0
2023-03-08 12:30:00,236.38,236.38,236.07,236.28,1821.0,223.3208,223.3208,223.0279,223.2263,1821.0
2023-03-08 12:35:00,236.35,236.56,236.35,236.54,770.0,223.2924,223.4908,223.2924,223.4719,770.0
2023-03-08 12:40:00,236.64,236.71,236.32,236.44,1358.0,223.5664,223.6325,223.2641,223.3774,1358.0
2023-03-08 12:45:00,236.52,236.52,236.21,236.42,1569.0,223.453,223.453,223.1602,223.3585,1569.0
2023-03-08 12:50:00,236.44,236.44,236.21,236.26,1300.0,223.3774,223.3774,223.1602,223.2074,1300.0
2023-03-08 12:55:00,236.11,236.33,236.08,236.32,2605.0,223.0657,223.2735,223.0373,223.2641,2605.0
2023-03-08 13:00:00,236.43,236.6,236.17,236.53,4373.0,223.368,223.5286,223.1224,223.4625,4373.0
2023-03-08 13:05:00,236.33,236.61,236.33,236.56,2211.0,223.2735,223.5381,223.2735,223.4908,2211.0
2023-03-08 13:10:00,236.42,236.61,236.4,236.61,2470.0,223.3585,223.5381,223.3397,223.5381,2470.0
2023-03-08 13:15:00,236.54,236.57,236.42,236.46,5278.0,223.4719,223.5003,223.3585,223.3963,5278.0
2023-03-08 13:20:00,236.46,236.65,236.35,236.46,4251.0,223.3963,223.5758,223.2924,223.3963,4251.0
2023-03-08 13:25:00,236.47,236.47,236.29,236.34,2727.0,223.4058,223.4058,223.2357,223.283,2727.0
2023-03-08 13:30:00,236.25,236.49,236.22,236.49,3620.0,223.1979,223.4247,223.1696,223.4247,3620.0
2023-03-08 13:35:00,236.4,236.44,236.3,236.34,1700.0,223.3397,223.3774,223.2452,223.283,1700.0
2023-03-08 13:40:00,236.34,236.44,236.19,236.42,2816.0,223.283,223.3774,223.1413,223.3585,2816.0
2023-03-08 13:45:00,236.41,236.5,236.31,236.38,5264.0,223.3491,223.4341,223.2546,223.3208,5264.0
2023-03-08 13:50:00,236.41,236.48,236.33,236.48,1674.0,223.3491,223.4152,223.2735,223.4152,1674.0
2023-03-08 13:55:00,236.58,236.58,236.36,236.47,3538.0,223.5097,223.5097,223.3019,223.4058,3538.0
2023-03-08 14:00:00,236.53,236.67,236.5,236.53,1886.0,223.4625,223.5947,223.4341,223.4625,1886.0
2023-03-08 14:05:00,236.51,236.64,236.49,236.6,6360.0,223.4436,223.5664,223.4247,223.5286,6360.0
2023-03-08 14:10:00,236.56,236.69,236.38,236.38,2948.0,223.4908,223.6136,223.3208,223.3208,2948.0
2023-03-08 14:15:00,236.38,236.53,236.32,236.48,3419.0,223.3208,223.4625,223.2641,223.4152,3419.0
2023-03-08 14:20:00,236.55,236.63,236.42,236.49,2665.0,223.4814,223.5569,223.3585,223.4247,2665.0
2023-03-08 14:25:00,236.47,236.69,236.41,236.64,3352.0,223.4058,223.6136,223.3491,223.5664,3352.0
2023-03-08 14:30:00,236.62,236.78,236.57,236.57,3157.0,223.5475,223.6987,223.5003,223.5003,3157.0
2023-03-08 14:35:00,236.69,236.83,236.66,236.66,2829.0,223.6136,223.7459,223.5853,223.5853,2829.0
2023-03-08 14:40:00,236.63,236.65,236.48,236.49,2306.0,223.5569,223.5758,223.4152,223.4247,2306.0
2023-03-08 14:45:00,236.5,236.54,236.3,236.33,2588.0,223.4341,223.4719,223.2452,223.2735,2588.0
2023-03-08 14:50:00,236.22,236.27,236.2,236.21,1101.0,223.1696,223.2168,223.1507,223.1602,1101.0
2023-03-08 14:55:00,236.15,236.16,236.0,236.02,1200.0,223.1035,223.1129,222.9618,222.9806,1200.0
2023-03-08 15:00:00,236.07,236.23,236.07,236.23,4151.0,223.0279,223.179,223.0279,223.179,4151.0
2023-03-08 15:05:00,236.19,236.28,236.07,236.28,6491.0,223.1413,223.2263,223.0279,223.2263,6491.0
2023-03-08 15:10:00,236.24,236.32,236.16,236.28,2352.0,223.1885,223.2641,223.1129,223.2263,2352.0
2023-03-08 15:15:00,236.25,236.38,236.19,236.29,2639.0,223.1979,223.3208,223.1413,223.2357,2639.0
2023-03-08 15:20:00,236.18,236.44,236.18,236.2,3001.0,223.1318,223.3774,223.1318,223.1507,3001.0
2023-03-08 15:25:00,236.21,236.27,236.2,236.27,2118.0,223.1602,223.2168,223.1507,223.2168,2118.0
2023-03-08 15:30:00,236.24,236.51,236.24,236.47,6141.0,223.1885,223.4436,223.1885,223.4058,6141.0
2023-03-08 15:35:00,236.51,236.74,236.47,236.53,5736.0,223.4436,223.6609,223.4058,223.4625,5736.0
2023-03-08 15:40:00,236.52,236.8,236.47,236.8,5247.0,223.453,223.7176,223.4058,223.7176,5247.0
2023-03-08 15:45:00,236.82,237.09,236.8,237.01,6521.0,223.7365,223.9915,223.7176,223.916,6521.0
2023-03-08 15:50:00,237.06,237.1,236.83,236.87,22250.0,223.9632,224.001,223.7459,223.7837,22250.0
2023-03-08 15:55:00,236.88,237.16,236.84,237.11,28024.0,223.7931,224.0577,223.7553,224.0104,28024.0
2023-03-09 09:30:00,238.5,239.0,237.85,238.23,10268.0,225.3236,225.796,224.7095,225.0686,10268.0
2023-03-09 09:35:00,238.61,238.61,237.73,238.56,4767.0,225.4276,225.4276,224.5962,225.3803,4767.0
2023-03-09 09:40:00,238.36,238.73,238.28,238.73,877.0,225.1914,225.5409,225.1158,225.5409,877.0
2023-03-09 09:45:00,238.5,239.13,238.49,239.13,4283.0,225.3236,225.9188,225.3142,225.9188,4283.0
2023-03-09 09:50:00,239.18,239.27,238.94,239.12,5901.0,225.9661,226.0511,225.7393,225.9094,5901.0
2023-03-09 09:55:00,239.17,239.31,238.88,239.07,10471.0,225.9566,226.0889,225.6826,225.8621,10471.0
2023-03-09 10:00:00,239.19,239.36,239.1,239.1,5954.0,225.9755,226.1361,225.8905,225.8905,5954.0
2023-03-09 10:05:00,239.38,239.58,239.16,239.18,8012.0,226.155,226.344,225.9472,225.9661,8012.0
2023-03-09 10:10:00,239.22,239.22,238.55,238.73,2994.0,226.0039,226.0039,225.3709,225.5409,2994.0
2023-03-09 10:15:00,238.73,238.82,238.55,238.55,1006.0,225.5409,225.626,225.3709,225.3709,1006.0
2023-03-09 10:20:00,238.56,238.75,238.35,238.36,1694.0,225.3803,225.5598,225.1819,225.1914,1694.0
2023-03-09 10:25:00,238.32,238.36,238.31,238.31,430.0,225.1536,225.1914,225.1441,225.1441,430.0
2023-03-09 10:30:00,238.37,238.79,238.37,238.79,3429.0,225.2008,225.5976,225.2008,225.5976,3429.0
2023-03-09 10:35:00,238.84,239.16,238.81,239.16,3730.0,225.6449,225.9472,225.6165,225.9472,3730.0
2023-03-09 10:40:00,239.21,239.33,239.09,239.3,2466.0,225.9944,226.1078,225.881,226.0794,2466.0
2023-03-09 10:45:00,239.3,239.33,239.18,239.31,1507.0,226.0794,226.1078,225.9661,226.0889,1507.0
2023-03-09 10:50:00,239.12,239.12,238.96,239.07,1900.0,225.9094,225.9094,225.7582,225.8621,1900.0
2023-03-09 10:55:00,238.99,239.05,238.68,238.68,3557.0,225.7866,225.8432,225.4937,225.4937,3557.0
2023-03-09 11:00:00,238.72,238.72,238.54,238.56,3886.0,225.5315,225.5315,225.3614,225.3803,3886.0
2023-03-09 11:05:00,238.51,238.52,238.02,238.31,4684.0,225.3331,225.3425,224.8702,225.1441,4684.0
2023-03-09 11:10:00,238.32,238.45,238.23,238.33,3600.0,225.1536,225.2764,225.0686,225.163,3600.0
2023-03-09 11:15:00,238.33,238.7,238.33,238.69,2300.0,225.163,225.5126,225.163,225.5031,2300.0
2023-03-09 11:20:00,238.57,238.59,238.41,238.46,722.0,225.3898,225.4087,225.2386,225.2858,722.0
2023-03-09 11:25:00,238.46,238.52,238.33,238.35,1521.0,225.2858,225.3425,225.163,225.1819,1521.0
2023-03-09 11:30:00,238.43,238.54,238.12,238.13,917.0,225.2575,225.3614,224.9646,224.9741,917.0
2023-03-09 11:35:00,238.23,238.31,238.11,238.31,1909.0,225.0686,225.1441,224.9552,225.1441,1909.0
2023-03-09 11:40:00,238.22,238.32,238.22,238.32,1404.0,225.0591,225.1536,225.0591,225.1536,1404.0
2023-03-09 11:45:00,238.39,238.59,238.37,238.55,1098.0,225.2197,225.4087,225.2008,225.3709,1098.0
2023-03-09 11:50:00,238.49,238.55,238.25,238.35,1745.0,225.3142,225.3709,225.0874,225.1819,1745.0
2023-03-09 11:55:00,238.21,238.21,238.13,238.13,1145.0,225.0497,225.0497,224.9741,224.9741,1145.0
2023-03-09 12:00:00,238.2,238.2,237.32,237.56,1317.0,225.0402,225.0402,224.2088,224.4356,1317.0
2023-03-09 12:05:00,237.39,237.61,237.39,237.42,760.0,224.275,224.4828,224.275,224.3033,760.0
2023-03-09 12:10:00,237.55,237.55,237.51,237.53,500.0,224.4261,224.4261,224.3883,224.4072,500.0
2023-03-09 12:15:00,237.64,237.77,237.64,237.68,500.0,224.5111,224.634,224.5111,224.5489,500.0
2023-03-09 12:20:00,237.8,237.82,237.66,237.82,1403.0,224.6623,224.6812,224.53,224.6812,1403.0
2023-03-09 12:25:00,237.76,238.02,237.76,238.02,2087.0,224.6245,224.8702,224.6245,224.8702,2087.0
2023-03-09 12:30:00,237.99,237.99,237.93,237.93,442.0,224.8418,224.8418,224.7851,224.7851,442.0
2023-03-09 12:35:00,237.78,237.78,237.53,237.65,1434.0,224.6434,224.6434,224.4072,224.5206,1434.0
2023-03-09 12:40:00,237.57,237.67,237.45,237.48,1323.0,224.445,224.5395,224.3316,224.36,1323.0
2023-03-09 12:45:00,237.4,237.47,237.26,237.38,800.0,224.2844,224.3505,224.1521,224.2655,800.0
2023-03-09 12:50:00,237.31,237.36,237.26,237.36,408.0,224.1994,224.2466,224.1521,224.2466,408.0
2023-03-09 12:55:00,237.31,237.39,237.25,237.39,800.0,224.1994,224.275,224.1427,224.275,800.0
2023-03-09 13:00:00,237.2,237.43,237.16,237.35,1290.0,224.0955,224.3127,224.0577,224.2372,1290.0
2023-03-09 13:05:00,237.44,237.44,237.19,237.3,1992.0,224.3222,224.3222,224.086,224.1899,1992.0
2023-03-09 13:10:00,237.18,237.33,237.18,237.33,800.0,224.0766,224.2183,224.0766,224.2183,800.0
2023-03-09 13:15:00,237.29,237.34,237.02,237.02,1164.0,224.1805,224.2277,223.9254,223.9254,1164.0
2023-03-09 13:20:00,237.07,237.33,237.07,237.09,762.0,223.9726,224.2183,223.9726,223.9915,762.0
2023-03-09 13:25:00,236.84,236.9,236.59,236.66,3955.0,223.7553,223.812,223.5192,223.5853,3955.0
2023-03-09 13:30:00,236.6,236.6,236.5,236.52,940.0,223.5286,223.5286,223.4341,223.453,940.0
2023-03-09 13:35:00,236.63,236.68,236.18,236.18,1218.0,223.5569,223.6042,223.1318,223.1318,1218.0
2023-03-09 13:40:00,236.33,236.57,236.31,236.57,1676.0,223.2735,223.5003,223.2546,223.5003,1676.0
2023-03-09 13:45:00,236.54,236.54,235.85,235.85,1787.0,223.4719,223.4719,222.82,222.82,1787.0
2023-03-09 13:50:00,235.75,236.02,235.75,235.86,2581.0,222.7256,222.9806,222.7256,222.8295,2581.0
2023-03-09 13:55:00,235.79,235.94,235.79,235.92,1427.0,222.7634,222.9051,222.7634,222.8862,1427.0
2023-03-09 14:00:00,236.01,236.12,235.74,235.74,4501.0,222.9712,223.0751,222.7161,222.7161,4501.0
2023-03-09 14:05:00,235.7,235.78,235.57,235.75,2619.0,222.6783,222.7539,222.5555,222.7256,2619.0
2023-03-09 14:10:00,235.75,236.02,235.74,235.96,2664.0,222.7256,222.9806,222.7161,222.924,2664.0
2023-03-09 14:15:00,235.96,236.28,235.9,236.25,2115.0,222.924,223.2263,222.8673,223.1979,2115.0
2023-03-09 14:20:00,236.28,236.55,236.25,236.53,2469.0,223.2263,223.4814,223.1979,223.4625,2469.0
2023-03-09 14:25:00,236.72,236.77,236.59,236.6,3245.0,223.642,223.6892,223.5192,223.5286,3245.0
2023-03-09 14:30:00,236.53,236.55,236.2,236.2,1965.0,223.4625,223.4814,223.1507,223.1507,1965.0
2023-03-09 14:35:00,236.26,236.55,236.25,236.46,4245.0,223.2074,223.4814,223.1979,223.3963,4245.0
2023-03-09 14:40:00,236.56,236.71,236.56,236.71,2318.0,223.4908,223.6325,223.4908,223.6325,2318.0
2023-03-09 14:45:00,236.82,236.91,236.49,236.55,3074.0,223.7365,223.8215,223.4247,223.4814,3074.0
2023-03-09 14:50:00,236.5,236.61,236.31,236.55,3710.0,223.4341,223.5381,223.2546,223.4814,3710.0
2023-03-09 14:55:00,236.56,236.56,236.23,236.24,8282.0,223.4908,223.4908,223.179,223.1885,8282.0
2023-03-09 15:00:00,236.18,236.28,235.98,236.02,3061.0,223.1318,223.2263,222.9429,222.9806,3061.0
2023-03-09 15:05:00,236.04,236.06,235.75,235.85,3220.0,222.9995,223.0184,222.7256,222.82,3220.0
2023-03-09 15:10:00,235.84,235.98,235.77,235.87,8693.0,222.8106,222.9429,222.7445,222.8389,8693.0
2023-03-09 15:15:00,235.85,235.85,234.87,234.87,4771.0,222.82,222.82,221.8942,221.8942,4771.0
2023-03-09 15:20:00,234.85,235.39,234.5,235.12,9666.0,221.8753,222.3855,221.5446,222.1304,9666.0
2023-03-09 15:25:00,235.09,235.65,235.09,235.43,11661.0,222.102,222.6311,222.102,222.4232,11661.0
2023-03-09 15:30:00,235.42,236.03,235.29,235.92,17669.0,222.4138,222.9901,222.291,222.8862,17669.0
2023-03-09 15:35:00,235.94,235.97,235.28,235.67,9289.0,222.9051,222.9334,222.2815,222.65,9289.0
2023-03-09 15:40:00,235.61,235.61,235.16,235.24,11436.0,222.5933,222.5933,222.1682,222.2437,11436.0
2023-03-09 15:45:00,235.19,235.19,234.65,235.03,5893.0,222.1965,222.1965,221.6863,222.0453,5893.0
2023-03-09 15:50:00,235.01,235.55,235.01,235.31,7349.0,222.0264,222.5366,222.0264,222.3099,7349.0
2023-03-09 15:55:00,235.35,235.42,234.62,234.82,19980.0,222.3477,222.4138,221.658,221.8469,19980.0
2023-03-10 09:30:00,235.64,235.64,233.69,233.69,7734.0,222.6216,222.6216,220.7794,220.7794,7734.0
2023-03-10 09:35:00,233.32,234.38,233.26,233.47,7248.0,220.4298,221.4313,220.3731,220.5715,7248.0
2023-03-10 09:40:00,233.34,233.63,232.88,233.17,10409.0,220.4487,220.7227,220.0141,220.2881,10409.0
2023-03-10 09:45:00,233.09,233.09,232.11,232.65,3271.0,220.2125,220.2125,219.2867,219.7968,3271.0
2023-03-10 09:50:00,232.52,233.37,232.28,232.86,16743.0,219.674,220.4771,219.4473,219.9952,16743.0
2023-03-10 09:55:00,232.89,233.29,232.49,233.17,7509.0,220.0236,220.4015,219.6457,220.2881,7509.0
2023-03-10 10:00:00,233.25,233.61,232.95,233.45,5385.0,220.3637,220.7038,220.0803,220.5526,5385.0
2023-03-10 10:05:00,233.33,233.87,233.17,233.87,8391.0,220.4393,220.9494,220.2881,220.9494,8391.0
2023-03-10 10:10:00,233.62,233.64,232.85,232.93,7583.0,220.7132,220.7321,219.9858,220.0614,7583.0
2023-03-10 10:15:00,232.85,233.11,232.27,232.91,11712.0,219.9858,220.2314,219.4378,220.0425,11712.0
2023-03-10 10:20:00,233.01,233.13,232.57,233.01,8989.0,220.1369,220.2503,219.7212,220.1369,8989.0
2023-03-10 10:25:00,233.02,233.31,232.64,232.8,8072.0,220.1464,220.4204,219.7874,219.9385,8072.0
2023-03-10 10:30:00,232.93,233.42,232.7,233.06,9814.0,220.0614,220.5243,219.8441,220.1842,9814.0
2023-03-10 10:35:00,233.22,233.5,233.11,233.41,3912.0,220.3353,220.5999,220.2314,220.5148,3912.0
2023-03-10 10:40:00,233.47,233.65,232.94,233.23,7912.0,220.5715,220.7416,220.0708,220.3448,7912.0
2023-03-10 10:45:00,233.21,233.3,232.9,232.91,11024.0,220.3259,220.4109,220.033,220.0425,11024.0
2023-03-10 10:50:00,233.0,233.0,232.21,232.77,4812.0,220.1275,220.1275,219.3811,219.9102,4812.0
2023-03-10 10:55:00,233.11,234.0,233.11,233.84,9032.0,220.2314,221.0722,220.2314,220.9211,9032.0
2023-03-10 11:00:00,233.84,234.14,233.81,234.14,5748.0,220.9211,221.2045,220.8927,221.2045,5748.0
2023-03-10 11:05:00,234.2,234.55,234.19,234.48,5339.0,221.2612,221.5919,221.2517,221.5257,5339.0
2023-03-10 11:10:00,234.66,234.7,234.44,234.56,5261.0,221.6958,221.7336,221.4879,221.6013,5261.0
2023-03-10 11:15:00,234.72,234.82,234.43,234.69,3796.0,221.7525,221.8469,221.4785,221.7241,3796.0
2023-03-10 11:20:00,234.65,235.43,234.65,235.3,3234.0,221.6863,222.4232,221.6863,222.3004,3234.0
2023-03-10 11:25:00,235.3,235.75,235.3,235.53,4661.0,222.3004,222.7256,222.3004,222.5177,4661.0
2023-03-10 11:30:00,235.74,236.16,235.71,236.04,6964.0,222.7161,223.1129,222.6878,222.9995,6964.0
2023-03-10 11:35:00,236.13,236.21,235.74,235.82,10630.0,223.0846,223.1602,222.7161,222.7917,10630.0
2023-03-10 11:40:00,235.97,235.97,235.53,235.92,7849.0,222.9334,222.9334,222.5177,222.8862,7849.0
2023-03-10 11:45:00,235.91,235.92,235.01,235.07,5618.0,222.8767,222.8862,222.0264,222.0831,5618.0
2023-03-10 11:50:00,234.93,235.02,234.47,234.54,1666.0,221.9509,222.0359,221.5163,221.5824,1666.0
2023-03-10 11:55:00,234.47,234.47,233.75,233.75,1254.0,221.5163,221.5163,220.8361,220.8361,1254.0
2023-03-10 12:00:00,233.89,233.95,233.57,233.57,2583.0,220.9683,221.025,220.666,220.666,2583.0
2023-03-10 12:05:00,233.56,233.65,233.12,233.12,2113.0,220.6566,220.7416,220.2409,220.2409,2113.0
2023-03-10 12:10:00,232.84,232.88,232.64,232.85,2507.0,219.9763,220.0141,219.7874,219.9858,2507.0
2023-03-10 12:15:00,232.83,233.04,232.66,232.66,2271.0,219.9669,220.1653,219.8063,219.8063,2271.0
2023-03-10 12:20:00,232.73,232.91,232.53,232.53,2200.0,219.8724,220.0425,219.6835,219.6835,2200.0
2023-03-10 12:25:00,232.61,232.79,232.52,232.79,3300.0,219.759,219.9291,219.674,219.9291,3300.0
2023-03-10 12:30:00,232.9,233.89,232.9,233.67,3408.0,220.033,220.9683,220.033,220.7605,3408.0
2023-03-10 12:35:00,233.81,234.0,233.59,233.94,2421.0,220.8927,221.0722,220.6849,221.0156,2421.0
2023-03-10 12:40:00,233.85,233.85,233.46,233.65,1926.0,220.9305,220.9305,220.5621,220.7416,1926.0
2023-03-10 12:45:00,233.75,233.79,233.52,233.56,2117.0,220.8361,220.8738,220.6188,220.6566,2117.0
2023-03-10 12:50:00,233.64,233.64,233.21,233.37,1418.0,220.7321,220.7321,220.3259,220.4771,1418.0
2023-03-10 12:55:00,233.3,233.31,232.89,232.89,2226.0,220.4109,220.4204,220.0236,220.0236,2226.0
2023-03-10 13:00:00,233.1,233.1,232.83,232.88,2549.0,220.222,220.222,219.9669,220.0141,2549.0
2023-03-10 13:05:00,232.86,232.86,232.4,232.49,2559.0,219.9952,219.9952,219.5606,219.6457,2559.0
2023-03-10 13:10:00,232.55,232.59,232.26,232.26,2976.0,219.7024,219.7401,219.4284,219.4284,2976.0
2023-03-10 13:15:00,232.18,232.24,231.93,232.13,5257.0,219.3528,219.4095,219.1166,219.3056,5257.0
2023-03-10 13:20:00,232.01,232.14,231.52,231.56,1906.0,219.1922,219.315,218.7293,218.767,1906.0
2023-03-10 13:25:00,231.4,231.42,231.06,231.15,6911.0,218.6159,218.6348,218.2947,218.3797,6911.0
2023-03-10 13:30:00,231.2,231.2,230.94,230.94,2929.0,218.4269,218.4269,218.1813,218.1813,2929.0
2023-03-10 13:35:00,230.89,231.25,230.83,231.07,4120.0,218.1341,218.4742,218.0774,218.3041,4120.0
2023-03-10 13:40:00,231.04,231.04,230.78,230.85,2672.0,218.2758,218.2758,218.0301,218.0963,2672.0
2023-03-10 13:45:00,230.93,230.95,230.59,230.68,3581.0,218.1719,218.1907,217.8506,217.9357,3581.0
2023-03-10 13:50:00,230.54,230.67,230.23,230.59,4466.0,217.8034,217.9262,217.5105,217.8506,4466.0
2023-03-10 13:55:00,230.49,230.61,230.4,230.61,1673.0,217.7562,217.8695,217.6711,217.8695,1673.0
2023-03-10 14:00:00,230.94,232.04,230.94,231.93,3457.0,218.1813,219.2205,218.1813,219.1166,3457.0
2023-03-10 14:05:00,232.04,232.56,231.81,232.56,6774.0,219.2205,219.7118,219.0032,219.7118,6774.0
2023-03-10 14:10:00,232.65,233.01,231.92,231.92,4480.0,219.7968,220.1369,219.1072,219.1072,4480.0
2023-03-10 14:15:00,231.97,232.11,231.47,231.85,4117.0,219.1544,219.2867,218.682,219.041,4117.0
2023-03-10 14:20:00,231.9,231.9,231.62,231.78,4121.0,219.0883,219.0883,218.8237,218.9749,4121.0
2023-03-10 14:25:00,231.78,231.86,231.43,231.56,5185.0,218.9749,219.0505,218.6442,218.767,5185.0
2023-03-10 14:30:00,231.57,232.16,231.57,232.16,9844.0,218.7765,219.3339,218.7765,219.3339,9844.0
2023-03-10 14:35:00,232.23,232.79,232.05,232.51,6045.0,219.4,219.9291,219.23,219.6646,6045.0
2023-03-10 14:40:00,232.44,232.68,232.03,232.03,4955.0,219.5984,219.8252,219.2111,219.2111,4955.0
2023-03-10 14:45:00,232.11,233.14,232.11,233.11,7758.0,219.2867,220.2598,219.2867,220.2314,7758.0
2023-03-10 14:50:00,232.99,233.11,232.6,232.88,9163.0,220.118,220.2314,219.7496,220.0141,9163.0
2023-03-10 14:55:00,232.92,233.19,232.38,232.55,10122.0,220.0519,220.307,219.5417,219.7024,10122.0
2023-03-10 15:00:00,232.62,232.82,232.17,232.27,11305.0,219.7685,219.9574,219.3433,219.4378,11305.0
2023-03-10 15:05:00,232.12,232.35,231.89,232.35,7313.0,219.2961,219.5134,219.0788,219.5134,7313.0
2023-03-10 15:10:00,232.23,232.79,231.95,231.99,10775.0,219.4,219.9291,219.1355,219.1733,10775.0
2023-03-10 15:15:00,232.08,232.15,231.1,231.1,10121.0,219.2583,219.3245,218.3325,218.3325,10121.0
2023-03-10 15:20:00,231.17,231.29,231.0,231.1,17034.0,218.3986,218.512,218.238,218.3325,17034.0
2023-03-10 15:25:00,231.1,231.75,231.1,231.73,21877.0,218.3325,218.9466,218.3325,218.9277,21877.0
2023-03-10 15:30:00,231.67,231.86,231.36,231.41,17242.0,218.871,219.0505,218.5781,218.6253,17242.0
2023-03-10 15:35:00,231.34,231.34,230.47,230.56,14385.0,218.5592,218.5592,217.7373,217.8223,14385.0
2023-03-10 15:40:00,230.55,230.59,229.96,230.1,14193.0,217.8128,217.8506,217.2554,217.3877,14193.0
2023-03-10 15:45:00,230.15,230.2,229.78,229.91,15437.0,217.4349,217.4822,217.0854,217.2082,15437.0
2023-03-10 15:50:00,229.88,230.4,229.79,229.88,37381.0,217.1799,217.6711,217.0948,217.1799,37381.0
2023-03-10 15:55:00,229.92,230.35,229.78,230.23,68163.0,217.2177,217.6239,217.0854,217.5105,68163.0
2023-03-13 09:30:00,228.06,228.15,226.6,227.76,23801.0,215.4604,215.5454,214.0811,215.177,23801.0
2023-03-13 09:35:00,227.6,229.0,227.57,229.0,13736.0,215.0258,216.3485,214.9975,216.3485,13736.0
2023-03-13 09:40:00,228.71,228.71,228.07,228.07,4414.0,216.0745,216.0745,215.4699,215.4699,4414.0
2023-03-13 09:45:00,228.27,230.66,228.26,230.57,4801.0,215.6588,217.9168,215.6494,217.8317,4801.0
2023-03-13 09:50:00,230.65,231.45,229.86,230.53,12226.0,217.9073,218.6631,217.161,217.794,12226.0
2023-03-13 09:55:00,230.46,231.36,230.23,231.15,10918.0,217.7278,218.5781,217.5105,218.3797,10918.0
2023-03-13 10:00:00,231.15,231.15,230.24,230.53,7487.0,218.3797,218.3797,217.52,217.794,7487.0
2023-03-13 10:05:00,230.42,230.54,228.78,229.66,17736.0,217.69,217.8034,216.1406,216.972,17736.0
2023-03-13 10:10:00,229.81,230.06,228.73,228.92,6041.0,217.1137,217.3499,216.0934,216.2729,6041.0
2023-03-13 10:15:00,229.03,229.03,228.12,228.19,8565.0,216.3768,216.3768,215.5171,215.5832,8565.0
2023-03-13 10:20:00,227.99,228.77,227.89,228.08,8652.0,215.3943,216.1312,215.2998,215.4793,8652.0
2023-03-13 10:25:00,228.18,228.35,227.46,227.6,5595.0,215.5738,215.7344,214.8936,215.0258,5595.0
2023-03-13 10:30:00,227.87,228.53,227.39,228.37,6212.0,215.2809,215.9044,214.8274,215.7533,6212.0
2023-03-13 10:35:00,228.55,228.57,227.9,228.36,5993.0,215.9233,215.9422,215.3093,215.7438,5993.0
2023-03-13 10:40:00,228.48,229.46,228.27,229.32,8822.0,215.8572,216.7831,215.6588,216.6508,8822.0
2023-03-13 10:45:00,229.41,229.69,229.12,229.54,4511.0,216.7358,217.0004,216.4619,216.8586,4511.0
2023-03-13 10:50:00,229.45,229.48,227.82,228.46,11515.0,216.7736,216.802,215.2337,215.8383,11515.0
2023-03-13 10:55:00,228.83,230.17,228.83,229.63,18160.0,216.1879,217.4538,216.1879,216.9437,18160.0
2023-03-13 11:00:00,229.8,230.58,229.45,229.84,7697.0,217.1043,217.8412,216.7736,217.1421,7697.0
2023-03-13 11:05:00,229.81,230.79,229.81,230.63,9338.0,217.1137,218.0396,217.1137,217.8884,9338.0
2023-03-13 11:10:00,230.78,231.73,230.77,231.1,8689.0,218.0301,218.9277,218.0207,218.3325,8689.0
2023-03-13 11:15:00,231.1,231.79,230.94,231.49,6443.0,218.3325,218.9843,218.1813,218.7009,6443.0
2023-03-13 11:20:00,231.49,231.88,230.91,231.34,7957.0,218.7009,219.0694,218.153,218.5592,7957.0
2023-03-13 11:25:00,231.44,232.14,231.11,232.05,6877.0,218.6537,219.315,218.3419,219.23,6877.0
2023-03-13 11:30:00,232.2,232.2,231.12,231.25,5888.0,219.3717,219.3717,218.3514,218.4742,5888.0
2023-03-13 11:35:00,231.18,231.19,230.46,230.56,8556.0,218.408,218.4175,217.7278,217.8223,8556.0
2023-03-13 11:40:00,230.51,231.03,230.48,230.9,5013.0,217.7751,218.2663,217.7467,218.1435,5013.0
2023-03-13 11:45:00,230.73,231.29,230.35,231.29,5597.0,217.9829,218.512,217.6239,218.512,5597.0
2023-03-13 11:50:00,231.05,231.05,230.01,230.01,4468.0,218.2852,218.2852,217.3027,217.3027,4468.0
2023-03-13 11:55:00,229.94,230.42,229.94,230.39,2342.0,217.2365,217.69,217.2365,217.6617,2342.0
2023-03-13 12:00:00,230.94,231.69,230.34,230.39,5729.0,218.1813,218.8899,217.6144,217.6617,5729.0
2023-03-13 12:05:00,230.58,231.35,230.58,231.35,2731.0,217.8412,218.5687,217.8412,218.5687,2731.0
2023-03-13 12:10:00,231.09,231.42,230.2,230.72,3856.0,218.323,218.6348,217.4822,217.9735,3856.0
2023-03-13 12:15:00,230.54,231.24,230.39,230.39,3391.0,217.8034,218.4647,217.6617,217.6617,3391.0
2023-03-13 12:20:00,230.4,230.52,229.99,229.99,4558.0,217.6711,217.7845,217.2838,217.2838,4558.0
2023-03-13 12:25:00,230.17,230.54,230.1,230.54,3234.0,217.4538,217.8034,217.3877,217.8034,3234.0
2023-03-13 12:30:00,230.37,230.59,229.75,229.75,3867.0,217.6428,217.8506,217.057,217.057,3867.0
2023-03-13 12:35:00,229.91,230.4,229.91,230.1,3600.0,217.2082,217.6711,217.2082,217.3877,3600.0
2023-03-13 12:40:00,230.2,230.67,230.16,230.16,2626.0,217.4822,217.9262,217.4444,217.4444,2626.0
2023-03-13 12:45:00,230.04,230.13,229.42,229.56,5557.0,217.331,217.4161,216.7453,216.8775,5557.0
2023-03-13 12:50:00,229.57,229.8,229.22,229.8,4494.0,216.887,217.1043,216.5563,217.1043,4494.0
2023-03-13 12:55:00,229.68,229.89,229.28,229.45,2646.0,216.9909,217.1893,216.613,216.7736,2646.0
2023-03-13 13:00:00,229.58,229.58,228.88,229.27,4773.0,216.8964,216.8964,216.2351,216.6036,4773.0
2023-03-13 13:05:00,229.24,229.69,228.96,229.69,3539.0,216.5752,217.0004,216.3107,217.0004,3539.0
2023-03-13 13:10:00,229.74,230.08,229.74,230.0,3816.0,217.0476,217.3688,217.0476,217.2932,3816.0
2023-03-13 13:15:00,229.95,230.54,229.89,230.15,5045.0,217.246,217.8034,217.1893,217.4349,5045.0
2023-03-13 13:20:00,230.13,230.19,229.68,229.9,4617.0,217.4161,217.4727,216.9909,217.1988,4617.0
2023-03-13 13:25:00,230.03,230.6,229.97,230.35,4750.0,217.3216,217.8601,217.2649,217.6239,4750.0
2023-03-13 13:30:00,230.35,230.44,229.83,229.99,4395.0,217.6239,217.7089,217.1326,217.2838,4395.0
2023-03-13 13:35:00,229.75,231.05,229.68,230.89,4523.0,217.057,218.2852,216.9909,218.1341,4523.0
2023-03-13 13:40:00,231.03,231.03,230.55,230.78,3918.0,218.2663,218.2663,217.8128,218.0301,3918.0
2023-03-13 13:45:00,230.83,230.88,230.57,230.68,2765.0,218.0774,218.1246,217.8317,217.9357,2765.0
2023-03-13 13:50:00,230.78,231.02,230.55,230.68,5868.0,218.0301,218.2569,217.8128,217.9357,5868.0
2023-03-13 13:55:00,230.76,231.02,230.76,230.92,4150.0,218.0112,218.2569,218.0112,218.1624,4150.0
2023-03-13 14:00:00,231.02,231.31,230.96,231.09,4065.0,218.2569,218.5309,218.2002,218.323,4065.0
2023-03-13 14:05:00,231.08,231.28,230.74,230.78,5832.0,218.3136,218.5025,217.9924,218.0301,5832.0
2023-03-13 14:10:00,230.71,230.96,230.57,230.66,7750.0,217.964,218.2002,217.8317,217.9168,7750.0
2023-03-13 14:15:00,230.75,231.22,230.75,231.06,7275.0,218.0018,218.4458,218.0018,218.2947,7275.0
2023-03-13 14:20:00,230.97,231.35,230.9,231.35,4785.0,218.2096,218.5687,218.1435,218.5687,4785.0
2023-03-13 14:25:00,231.44,231.49,230.92,231.12,5709.0,218.6537,218.7009,218.1624,218.3514,5709.0
2023-03-13 14:30:00,231.26,231.85,231.18,231.81,8134.0,218.4836,219.041,218.408,219.0032,8134.0
2023-03-13 14:35:00,231.77,231.77,231.02,231.3,9176.0,218.9654,218.9654,218.2569,218.5214,9176.0
2023-03-13 14:40:00,231.27,231.73,231.13,231.51,6059.0,218.4931,218.9277,218.3608,218.7198,6059.0
2023-03-13 14:45:00,231.5,231.5,230.95,231.11,9195.0,218.7104,218.7104,218.1907,218.3419,9195.0
2023-03-13 14:50:00,231.06,231.2,230.76,230.99,6707.0,218.2947,218.4269,218.0112,218.2285,6707.0
2023-03-13 14:55:00,231.21,231.26,231.08,231.08,3873.0,218.4364,218.4836,218.3136,218.3136,3873.0
2023-03-13 15:00:00,231.01,231.23,230.74,230.81,5201.0,218.2474,218.4553,217.9924,218.0585,5201.0
2023-03-13 15:05:00,230.56,231.0,230.42,230.43,8489.0,217.8223,218.238,217.69,217.6995,8489.0
2023-03-13 15:10:00,230.47,231.03,230.46,230.97,3913.0,217.7373,218.2663,217.7278,218.2096,3913.0
2023-03-13 15:15:00,231.22,231.23,230.56,230.66,4424.0,218.4458,218.4553,217.8223,217.9168,4424.0
2023-03-13 15:20:00,230.58,230.58,229.87,230.01,7941.0,217.8412,217.8412,217.1704,217.3027,7941.0
2023-03-13 15:25:00,229.91,229.97,229.36,229.59,8281.0,217.2082,217.2649,216.6886,216.9059,8281.0
2023-03-13 15:30:00,229.75,230.2,229.6,230.17,8845.0,217.057,217.4822,216.9153,217.4538,8845.0
2023-03-13 15:35:00,230.17,230.5,230.06,230.47,8253.0,217.4538,217.7656,217.3499,217.7373,8253.0
2023-03-13 15:40:00,230.53,230.75,230.27,230.41,12431.0,217.794,218.0018,217.5483,217.6806,12431.0
2023-03-13 15:45:00,230.38,230.47,230.21,230.21,9567.0,217.6522,217.7373,217.4916,217.4916,9567.0
2023-03-13 15:50:00,230.17,230.4,229.82,230.32,25792.0,217.4538,217.6711,217.1232,217.5956,25792.0
2023-03-13 15:55:00,230.32,230.35,229.9,230.26,47344.0,217.5956,217.6239,217.1988,217.5389,47344.0
2023-03-14 09:30:00,233.16,234.43,232.26,233.18,15717.0,220.2787,221.4785,219.4284,220.2975,15717.0
2023-03-14 09:35:00,233.19,233.67,232.96,232.96,2052.0,220.307,220.7605,220.0897,220.0897,2052.0
2023-03-14 09:40:00,233.48,233.56,232.94,233.19,4587.0,220.581,220.6566,220.0708,220.307,4587.0
2023-03-14 09:45:00,233.28,234.06,233.09,233.85,11895.0,220.392,221.1289,220.2125,220.9305,11895.0
2023-03-14 09:50:00,233.73,234.05,232.8,232.83,5230.0,220.8172,221.1195,219.9385,219.9669,5230.0
2023-03-14 09:55:00,232.77,233.21,232.72,233.16,3715.0,219.9102,220.3259,219.863,220.2787,3715.0
2023-03-14 10:00:00,233.35,233.77,233.0,233.77,10987.0,220.4582,220.855,220.1275,220.855,10987.0
2023-03-14 10:05:00,233.63,234.0,233.55,233.64,4576.0,220.7227,221.0722,220.6471,220.7321,4576.0
2023-03-14 10:10:00,233.78,233.81,232.99,233.33,4879.0,220.8644,220.8927,220.118,220.4393,4879.0
2023-03-14 10:15:00,233.89,234.62,233.77,234.37,8103.0,220.9683,221.658,220.855,221.4218,8103.0
2023-03-14 10:20:00,234.41,234.88,234.4,234.76,4963.0,221.4596,221.9036,221.4501,221.7903,4963.0
2023-03-14 10:25:00,234.78,234.78,234.26,234.27,4133.0,221.8092,221.8092,221.3179,221.3273,4133.0
2023-03-14 10:30:00,234.44,234.54,234.27,234.44,6862.0,221.4879,221.5824,221.3273,221.4879,6862.0
2023-03-14 10:35:00,234.46,235.0,234.46,234.7,11810.0,221.5068,222.017,221.5068,221.7336,11810.0
2023-03-14 10:40:00,234.71,235.02,234.62,234.84,5161.0,221.743,222.0359,221.658,221.8658,5161.0
2023-03-14 10:45:00,234.9,235.02,234.73,234.98,9385.0,221.9225,222.0359,221.7619,221.9981,9385.0
2023-03-14 10:50:00,235.0,235.09,234.82,234.96,6351.0,222.017,222.102,221.8469,221.9792,6351.0
2023-03-14 10:55:00,235.01,235.07,234.33,234.35,8556.0,222.0264,222.0831,221.384,221.4029,8556.0
2023-03-14 11:00:00,234.38,234.75,234.1,234.54,7821.0,221.4313,221.7808,221.1667,221.5824,7821.0
2023-03-14 11:05:00,234.71,234.81,234.44,234.56,6643.0,221.743,221.8375,221.4879,221.6013,6643.0
2023-03-14 11:10:00,234.65,234.94,234.25,234.88,6035.0,221.6863,221.9603,221.3084,221.9036,6035.0
2023-03-14 11:15:00,235.0,235.01,234.49,234.77,7580.0,222.017,222.0264,221.5352,221.7997,7580.0
2023-03-14 11:20:00,234.85,235.04,234.63,234.82,5917.0,221.8753,222.0548,221.6674,221.8469,5917.0
2023-03-14 11:25:00,234.75,235.0,234.65,234.81,5462.0,221.7808,222.017,221.6863,221.8375,5462.0
2023-03-14 11:30:00,234.87,235.11,234.83,234.83,7566.0,221.8942,222.1209,221.8564,221.8564,7566.0
2023-03-14 11:35:00,234.83,235.04,234.63,234.98,4398.0,221.8564,222.0548,221.6674,221.9981,4398.0
2023-03-14 11:40:00,234.99,235.07,234.58,234.77,5147.0,222.0076,222.0831,221.6202,221.7997,5147.0
2023-03-14 11:45:00,234.82,234.82,234.14,234.36,23400.0,221.8469,221.8469,221.2045,221.4124,23400.0
2023-03-14 11:50:00,234.4,235.06,234.4,234.74,4159.0,221.4501,222.0737,221.4501,221.7714,4159.0
2023-03-14 11:55:00,234.73,234.99,234.7,234.71,5127.0,221.7619,222.0076,221.7336,221.743,5127.0
2023-03-14 12:00:00,234.84,235.29,234.78,235.15,9268.0,221.8658,222.291,221.8092,222.1587,9268.0
2023-03-14 12:05:00,235.2,235.25,234.75,234.9,7087.0,222.206,222.2532,221.7808,221.9225,7087.0
2023-03-14 12:10:00,235.0,235.4,234.9,235.4,4129.0,222.017,222.3949,221.9225,222.3949,4129.0
2023-03-14 12:15:00,235.39,235.48,235.01,235.17,2368.0,222.3855,222.4705,222.0264,222.1776,2368.0
2023-03-14 12:20:00,235.09,235.09,234.85,234.89,2168.0,222.102,222.102,221.8753,221.9131,2168.0
2023-03-14 12:25:00,234.82,234.85,234.53,234.61,3308.0,221.8469,221.8753,221.573,221.6485,3308.0
2023-03-14 12:30:00,234.69,234.96,234.64,234.96,2716.0,221.7241,221.9792,221.6769,221.9792,2716.0
2023-03-14 12:35:00,234.95,235.16,234.89,234.89,4178.0,221.9698,222.1682,221.9131,221.9131,4178.0
2023-03-14 12:40:00,235.01,235.01,234.37,234.64,4441.0,222.0264,222.0264,221.4218,221.6769,4441.0
2023-03-14 12:45:00,234.54,234.78,234.27,234.78,2608.0,221.5824,221.8092,221.3273,221.8092,2608.0
2023-03-14 12:50:00,234.76,234.76,234.17,234.34,5674.0,221.7903,221.7903,221.2329,221.3935,5674.0
2023-03-14 12:55:00,234.18,234.33,234.03,234.15,2496.0,221.2423,221.384,221.1006,221.214,2496.0
2023-03-14 13:00:00,234.33,234.44,234.04,234.09,3448.0,221.384,221.4879,221.11,221.1573,3448.0
2023-03-14 13:05:00,233.94,234.08,233.53,233.67,6610.0,221.0156,221.1478,220.6282,220.7605,6610.0
2023-03-14 13:10:00,233.56,233.66,233.14,233.14,3082.0,220.6566,220.751,220.2598,220.2598,3082.0
2023-03-14 13:15:00,233.04,233.04,232.07,232.58,4840.0,220.1653,220.1653,219.2489,219.7307,4840.0
2023-03-14 13:20:00,232.66,232.79,232.1,232.53,6631.0,219.8063,219.9291,219.2772,219.6835,6631.0
2023-03-14 13:25:00,232.58,232.92,232.5,232.67,2753.0,219.7307,220.0519,219.6551,219.8157,2753.0
2023-03-14 13:30:00,232.45,232.52,232.26,232.32,2051.0,219.6079,219.674,219.4284,219.4851,2051.0
2023-03-14 13:35:00,232.28,232.63,232.28,232.6,3257.0,219.4473,219.7779,219.4473,219.7496,3257.0
2023-03-14 13:40:00,232.63,232.67,231.72,231.72,2860.0,219.7779,219.8157,218.9182,218.9182,2860.0
2023-03-14 13:45:00,231.66,231.91,231.59,231.75,3189.0,218.8615,219.0977,218.7954,218.9466,3189.0
2023-03-14 13:50:00,231.8,231.95,231.58,231.76,1944.0,218.9938,219.1355,218.7859,218.956,1944.0
2023-03-14 13:55:00,231.6,231.76,231.4,231.59,2734.0,218.8048,218.956,218.6159,218.7954,2734.0
2023-03-14 14:00:00,231.59,231.59,231.22,231.4,7385.0,218.7954,218.7954,218.4458,218.6159,7385.0
2023-03-14 14:05:00,231.38,231.38,230.81,231.28,3203.0,218.597,218.597,218.0585,218.5025,3203.0
2023-03-14 14:10:00,231.19,231.37,231.13,231.35,2331.0,218.4175,218.5875,218.3608,218.5687,2331.0
2023-03-14 14:15:00,231.26,231.42,230.86,231.42,12476.0,218.4836,218.6348,218.1057,218.6348,12476.0
2023-03-14 14:20:00,231.27,231.53,230.98,231.44,3580.0,218.4931,218.7387,218.2191,218.6537,3580.0
2023-03-14 14:25:00,231.34,231.97,231.34,231.82,7952.0,218.5592,219.1544,218.5592,219.0127,7952.0
2023-03-14 14:30:00,231.78,232.15,231.68,232.06,3089.0,218.9749,219.3245,218.8804,219.2394,3089.0
2023-03-14 14:35:00,232.14,232.22,231.89,232.22,3853.0,219.315,219.3906,219.0788,219.3906,3853.0
2023-03-14 14:40:00,232.14,232.14,231.82,231.99,3251.0,219.315,219.315,219.0127,219.1733,3251.0
2023-03-14 14:45:00,231.94,232.24,231.89,232.19,5811.0,219.1261,219.4095,219.0788,219.3622,5811.0
2023-03-14 14:50:00,232.08,232.35,232.08,232.08,6035.0,219.2583,219.5134,219.2583,219.2583,6035.0
2023-03-14 14:55:00,232.11,232.18,231.64,231.74,3424.0,219.2867,219.3528,218.8426,218.9371,3424.0
2023-03-14 15:00:00,231.7,232.26,231.7,232.01,4033.0,218.8993,219.4284,218.8993,219.1922,4033.0
2023-03-14 15:05:00,231.96,232.09,231.23,231.47,6363.0,219.1449,219.2678,218.4553,218.682,6363.0
2023-03-14 15:10:00,231.29,231.3,230.96,231.04,4636.0,218.512,218.5214,218.2002,218.2758,4636.0
2023-03-14 15:15:00,231.1,231.48,230.86,231.48,9609.0,218.3325,218.6915,218.1057,218.6915,9609.0
2023-03-14 15:20:00,231.43,231.45,231.2,231.23,6475.0,218.6442,218.6631,218.4269,218.4553,6475.0
2023-03-14 15:25:00,231.26,231.56,231.11,231.46,6461.0,218.4836,218.767,218.3419,218.6726,6461.0
2023-03-14 15:30:00,231.45,232.09,231.4,232.09,8427.0,218.6631,219.2678,218.6159,219.2678,8427.0
2023-03-14 15:35:00,232.11,232.97,232.11,232.61,13760.0,219.2867,220.0992,219.2867,219.759,13760.0
2023-03-14 15:40:00,232.42,233.09,232.42,232.96,11634.0,219.5795,220.2125,219.5795,220.0897,11634.0
2023-03-14 15:45:00,233.0,233.45,232.81,233.45,10378.0,220.1275,220.5526,219.948,220.5526,10378.0
2023-03-14 15:50:00,233.72,233.92,233.29,233.4,35157.0,220.8077,220.9967,220.4015,220.5054,35157.0
2023-03-14 15:55:00,233.45,234.72,233.43,234.07,65415.0,220.5526,221.7525,220.5337,221.1384,65415.0
2023-03-15 09:30:00,230.13,230.55,229.64,229.86,14598.0,217.4161,217.8128,216.9531,217.161,14598.0
2023-03-15 09:35:00,229.36,229.46,228.42,228.43,7895.0,216.6886,216.7831,215.8005,215.81,7895.0
2023-03-15 09:40:00,228.31,229.3,228.2,228.2,11497.0,215.6966,216.6319,215.5927,215.5927,11497.0
2023-03-15 09:45:00,228.11,228.61,227.49,228.04,9132.0,215.5076,215.98,214.9219,215.4415,9132.0
2023-03-15 09:50:00,227.92,227.92,226.75,226.92,8233.0,215.3281,215.3281,214.2228,214.3834,8233.0
2023-03-15 09:55:00,226.8,226.97,225.85,226.33,12586.0,214.27,214.4306,213.3725,213.826,12586.0
2023-03-15 10:00:00,226.21,226.27,225.6,225.76,6848.0,213.7126,213.7693,213.1363,213.2875,6848.0
2023-03-15 10:05:00,226.02,226.15,225.32,225.32,8533.0,213.5331,213.6559,212.8718,212.8718,8533.0
2023-03-15 10:10:00,225.45,226.01,225.05,225.98,5266.0,212.9946,213.5237,212.6167,213.4953,5266.0
2023-03-15 10:15:00,226.09,226.78,225.95,226.48,10459.0,213.5992,214.2511,213.467,213.9677,10459.0
2023-03-15 10:20:00,226.46,226.78,225.69,225.72,6608.0,213.9488,214.2511,213.2213,213.2497,6608.0
2023-03-15 10:25:00,225.72,226.39,225.57,226.1,9532.0,213.2497,213.8827,213.108,213.6087,9532.0
2023-03-15 10:30:00,226.18,226.28,225.56,225.56,8190.0,213.6843,213.7788,213.0985,213.0985,8190.0
2023-03-15 10:35:00,225.56,226.21,225.37,226.01,7253.0,213.0985,213.7126,212.919,213.5237,7253.0
2023-03-15 10:40:00,226.05,226.71,226.05,226.31,7515.0,213.5615,214.185,213.5615,213.8071,7515.0
2023-03-15 10:45:00,226.09,226.18,225.72,226.0,5577.0,213.5992,213.6843,213.2497,213.5142,5577.0
2023-03-15 10:50:00,225.85,226.59,225.54,226.44,6905.0,213.3725,214.0716,213.0796,213.9299,6905.0
2023-03-15 10:55:00,226.54,229.06,226.37,228.2,91424.0,214.0244,216.4052,213.8638,215.5927,91424.0
2023-03-15 11:00:00,228.23,228.77,227.67,228.33,11546.0,215.621,216.1312,215.092,215.7155,11546.0
2023-03-15 11:05:00,228.17,228.71,227.89,227.89,7189.0,215.5643,216.0745,215.2998,215.2998,7189.0
2023-03-15 11:10:00,227.99,228.26,227.85,228.26,3593.0,215.3943,215.6494,215.262,215.6494,3593.0
2023-03-15 11:15:00,228.31,228.85,228.31,228.85,3524.0,215.6966,216.2068,215.6966,216.2068,3524.0
2023-03-15 11:20:00,228.77,228.77,227.77,227.78,4166.0,216.1312,216.1312,215.1864,215.1959,4166.0
2023-03-15 11:25:00,227.95,228.19,227.69,227.7,3889.0,215.3565,215.5832,215.1109,215.1203,3889.0
2023-03-15 11:30:00,227.7,228.06,227.33,227.37,5755.0,215.1203,215.4604,214.7707,214.8085,5755.0
2023-03-15 11:35:00,227.32,227.32,226.8,226.8,3293.0,214.7613,214.7613,214.27,214.27,3293.0
2023-03-15 11:40:00,226.53,227.12,226.51,226.89,4471.0,214.0149,214.5723,213.996,214.3551,4471.0
2023-03-15 11:45:00,226.9,227.43,226.87,226.87,4710.0,214.3645,214.8652,214.3362,214.3362,4710.0
2023-03-15 11:50:00,227.0,227.01,225.94,225.94,4426.0,214.459,214.4684,213.4575,213.4575,4426.0
2023-03-15 11:55:00,226.08,226.18,225.88,225.95,2723.0,213.5898,213.6843,213.4009,213.467,2723.0
2023-03-15 12:00:00,226.0,226.17,225.79,225.88,3524.0,213.5142,213.6748,213.3158,213.4009,3524.0
2023-03-15 12:05:00,225.63,225.72,224.79,224.91,5679.0,213.1647,213.2497,212.3711,212.4844,5679.0
2023-03-15 12:10:00,224.71,225.03,224.57,225.03,6182.0,212.2955,212.5978,212.1632,212.5978,6182.0
2023-03-15 12:15:00,225.08,225.11,224.74,224.88,5439.0,212.645,212.6734,212.3238,212.4561,5439.0
2023-03-15 12:20:00,224.78,225.15,224.67,224.67,4446.0,212.3616,212.7112,212.2577,212.2577,4446.0
2023-03-15 12:25:00,224.63,225.04,224.4,225.04,5422.0,212.2199,212.6073,212.0026,212.6073,5422.0
2023-03-15 12:30:00,225.14,225.23,224.85,224.85,4262.0,212.7017,212.7868,212.4278,212.4278,4262.0
2023-03-15 12:35:00,224.64,224.84,224.56,224.66,3300.0,212.2294,212.4183,212.1538,212.2483,3300.0
2023-03-15 12:40:00,224.72,224.88,224.58,224.88,3473.0,212.3049,212.4561,212.1727,212.4561,3473.0
2023-03-15 12:45:00,224.78,225.09,224.65,225.09,5958.0,212.3616,212.6545,212.2388,212.6545,5958.0
2023-03-15 12:50:00,225.02,225.02,224.26,224.57,3859.0,212.5884,212.5884,211.8704,212.1632,3859.0
2023-03-15 12:55:00,224.45,224.68,224.2,224.58,6338.0,212.0499,212.2671,211.8137,212.1727,6338.0
2023-03-15 13:00:00,224.56,224.57,224.19,224.22,3635.0,212.1538,212.1632,211.8042,211.8326,3635.0
2023-03-15 13:05:00,224.22,224.94,224.2,224.57,15943.0,211.8326,212.5128,211.8137,212.1632,15943.0
2023-03-15 13:10:00,224.5,225.05,224.48,224.96,7362.0,212.0971,212.6167,212.0782,212.5317,7362.0
2023-03-15 13:15:00,225.06,225.1,224.76,224.91,23096.0,212.6262,212.6639,212.3427,212.4844,23096.0
2023-03-15 13:20:00,224.91,225.19,224.8,224.9,12037.0,212.4844,212.749,212.3805,212.475,12037.0
2023-03-15 13:25:00,224.85,225.21,224.8,225.09,2646.0,212.4278,212.7679,212.3805,212.6545,2646.0
2023-03-15 13:30:00,224.98,224.98,224.43,224.74,6520.0,212.5506,212.5506,212.031,212.3238,6520.0
2023-03-15 13:35:00,224.8,224.97,224.58,224.6,5908.0,212.3805,212.5411,212.1727,212.1916,5908.0
2023-03-15 13:40:00,224.71,224.71,224.3,224.37,7541.0,212.2955,212.2955,211.9081,211.9743,7541.0
2023-03-15 13:45:00,224.29,224.34,223.88,224.27,13406.0,211.8987,211.9459,211.5113,211.8798,13406.0
2023-03-15 13:50:00,224.26,224.71,224.26,224.63,6017.0,211.8704,212.2955,211.8704,212.2199,6017.0
2023-03-15 13:55:00,224.67,225.12,224.49,224.94,8687.0,212.2577,212.6828,212.0876,212.5128,8687.0
2023-03-15 14:00:00,224.95,225.07,224.5,224.78,15118.0,212.5222,212.6356,212.0971,212.3616,15118.0
2023-03-15 14:05:00,224.83,225.37,224.76,225.14,9623.0,212.4089,212.919,212.3427,212.7017,9623.0
2023-03-15 14:10:00,225.27,225.77,225.18,225.54,31260.0,212.8246,213.2969,212.7395,213.0796,31260.0
2023-03-15 14:15:00,225.56,226.11,225.44,226.0,19324.0,213.0985,213.6181,212.9852,213.5142,19324.0
2023-03-15 14:20:00,226.03,227.1,225.96,227.1,12392.0,213.5426,214.5534,213.4764,214.5534,12392.0
2023-03-15 14:25:00,227.09,228.18,226.96,227.51,17947.0,214.544,215.5738,214.4212,214.9408,17947.0
2023-03-15 14:30:00,227.55,227.79,226.85,227.22,32199.0,214.9786,215.2053,214.3173,214.6668,32199.0
2023-03-15 14:35:00,227.21,227.88,226.67,227.59,21181.0,214.6574,215.2904,214.1472,215.0164,21181.0
2023-03-15 14:40:00,227.59,227.9,227.5,227.54,14919.0,215.0164,215.3093,214.9314,214.9691,14919.0
2023-03-15 14:45:00,227.6,228.03,227.53,227.62,21696.0,215.0258,215.4321,214.9597,215.0447,21696.0
2023-03-15 14:50:00,227.65,227.92,227.38,227.91,7194.0,215.0731,215.3281,214.818,215.3187,7194.0
2023-03-15 14:55:00,227.83,227.93,227.04,227.63,10495.0,215.2431,215.3376,214.4968,215.0542,10495.0
2023-03-15 15:00:00,227.67,227.97,227.09,227.36,11442.0,215.092,215.3754,214.544,214.7991,11442.0
2023-03-15 15:05:00,227.45,227.86,227.08,227.72,28998.0,214.8841,215.2715,214.5346,215.1392,28998.0
2023-03-15 15:10:00,227.61,228.24,227.48,227.75,28416.0,215.0353,215.6305,214.9125,215.1675,28416.0
2023-03-15 15:15:00,227.82,228.34,227.8,227.83,18569.0,215.2337,215.7249,215.2148,215.2431,18569.0
2023-03-15 15:20:00,227.74,228.19,227.43,227.82,15494.0,215.1581,215.5832,214.8652,215.2337,15494.0
2023-03-15 15:25:00,227.9,228.18,227.6,227.95,17417.0,215.3093,215.5738,215.0258,215.3565,17417.0
2023-03-15 15:30:00,227.93,228.17,227.48,227.83,22196.0,215.3376,215.5643,214.9125,215.2431,22196.0
2023-03-15 15:35:00,227.83,227.84,227.28,227.61,20943.0,215.2431,215.2526,214.7235,215.0353,20943.0
2023-03-15 15:40:00,227.54,227.64,226.62,226.91,19520.0,214.9691,215.0636,214.1,214.3739,19520.0
2023-03-15 15:45:00,226.92,227.32,226.65,226.73,34042.0,214.3834,214.7613,214.1283,214.2039,34042.0
2023-03-15 15:50:00,226.73,227.2,226.69,226.9,42994.0,214.2039,214.6479,214.1661,214.3645,42994.0
2023-03-15 15:55:00,226.93,228.58,226.92,228.58,139245.0,214.3928,215.9517,214.3834,215.9517,139245.0
2023-03-16 09:30:00,226.57,226.76,225.61,226.46,11639.0,214.0527,214.2322,213.1458,213.9488,11639.0
2023-03-16 09:35:00,226.53,227.43,226.52,227.14,6077.0,214.0149,214.8652,214.0055,214.5912,6077.0
2023-03-16 09:40:00,227.39,227.53,226.93,227.1,3401.0,214.8274,214.9597,214.3928,214.5534,3401.0
2023-03-16 09:45:00,227.19,227.55,226.73,227.28,9151.0,214.6385,214.9786,214.2039,214.7235,9151.0
2023-03-16 09:50:00,227.26,227.75,227.2,227.45,8225.0,214.7046,215.1675,214.6479,214.8841,8225.0
2023-03-16 09:55:00,227.5,228.09,227.47,228.09,5902.0,214.9314,215.4888,214.903,215.4888,5902.0
2023-03-16 10:00:00,228.04,228.23,227.96,228.01,7163.0,215.4415,215.621,215.3659,215.4132,7163.0
2023-03-16 10:05:00,227.96,227.98,227.07,227.07,3846.0,215.3659,215.3848,214.5251,214.5251,3846.0
2023-03-16 10:10:00,227.24,227.25,226.89,227.25,3386.0,214.6857,214.6952,214.3551,214.6952,3386.0
2023-03-16 10:15:00,227.09,227.1,226.74,226.92,5646.0,214.544,214.5534,214.2133,214.3834,5646.0
2023-03-16 10:20:00,226.85,227.36,226.85,227.16,3446.0,214.3173,214.7991,214.3173,214.6101,3446.0
2023-03-16 10:25:00,227.42,227.46,227.08,227.27,5555.0,214.8558,214.8936,214.5346,214.7141,5555.0
2023-03-16 10:30:00,227.33,227.79,227.26,227.69,14401.0,214.7707,215.2053,214.7046,215.1109,14401.0
2023-03-16 10:35:00,227.73,228.19,227.73,228.06,10714.0,215.1486,215.5832,215.1486,215.4604,10714.0
2023-03-16 10:40:00,228.12,228.43,227.88,228.36,9379.0,215.5171,215.81,215.2904,215.7438,9379.0
2023-03-16 10:45:00,228.4,229.51,228.31,229.29,11299.0,215.7816,216.8303,215.6966,216.6225,11299.0
2023-03-16 10:50:00,229.45,230.66,229.37,230.66,6450.0,216.7736,217.9168,216.698,217.9168,6450.0
2023-03-16 10:55:00,230.83,230.85,230.36,230.74,6140.0,218.0774,218.0963,217.6333,217.9924,6140.0
2023-03-16 11:00:00,230.93,231.15,230.59,230.72,3789.0,218.1719,218.3797,217.8506,217.9735,3789.0
2023-03-16 11:05:00,230.55,230.78,230.2,230.24,12923.0,217.8128,218.0301,217.4822,217.52,12923.0
2023-03-16 11:10:00,230.27,230.44,229.95,230.02,7834.0,217.5483,217.7089,217.246,217.3121,7834.0
2023-03-16 11:15:00,230.01,230.22,229.44,229.77,23718.0,217.3027,217.5011,216.7642,217.0759,23718.0
2023-03-16 11:20:00,229.87,230.25,229.7,230.04,26917.0,217.1704,217.5294,217.0098,217.331,26917.0
2023-03-16 11:25:00,230.54,230.87,230.44,230.54,4224.0,217.8034,218.1152,217.7089,217.8034,4224.0
2023-03-16 11:30:00,230.63,230.63,230.0,230.14,4547.0,217.8884,217.8884,217.2932,217.4255,4547.0
2023-03-16 11:35:00,230.28,230.41,230.15,230.24,3385.0,217.5578,217.6806,217.4349,217.52,3385.0
2023-03-16 11:40:00,230.24,230.96,230.23,230.62,3363.0,217.52,218.2002,217.5105,217.879,3363.0
2023-03-16 11:45:00,230.66,230.67,230.37,230.6,2933.0,217.9168,217.9262,217.6428,217.8601,2933.0
2023-03-16 11:50:00,230.75,231.15,230.69,231.15,3770.0,218.0018,218.3797,217.9451,218.3797,3770.0
2023-03-16 11:55:00,231.03,231.44,230.98,230.99,5026.0,218.2663,218.6537,218.2191,218.2285,5026.0
2023-03-16 12:00:00,230.93,231.07,230.48,230.67,4122.0,218.1719,218.3041,217.7467,217.9262,4122.0
2023-03-16 12:05:00,230.48,230.56,230.18,230.24,5685.0,217.7467,217.8223,217.4633,217.52,5685.0
2023-03-16 12:10:00,230.26,230.47,230.02,230.18,4204.0,217.5389,217.7373,217.3121,217.4633,4204.0
2023-03-16 12:15:00,230.3,230.69,230.3,230.55,3375.0,217.5767,217.9451,217.5767,217.8128,3375.0
2023-03-16 12:20:00,230.59,230.59,230.09,230.2,3603.0,217.8506,217.8506,217.3783,217.4822,3603.0
2023-03-16 12:25:00,230.14,230.28,230.06,230.17,7323.0,217.4255,217.5578,217.3499,217.4538,7323.0
2023-03-16 12:30:00,230.13,230.32,229.93,230.0,5881.0,217.4161,217.5956,217.2271,217.2932,5881.0
2023-03-16 12:35:00,229.89,229.89,229.69,229.74,4329.0,217.1893,217.1893,217.0004,217.0476,4329.0
2023-03-16 12:40:00,229.73,230.02,229.71,229.99,6101.0,217.0382,217.3121,217.0193,217.2838,6101.0
2023-03-16 12:45:00,229.9,229.94,229.5,229.94,7091.0,217.1988,217.2365,216.8209,217.2365,7091.0
2023-03-16 12:50:00,229.93,230.82,229.89,230.07,9350.0,217.2271,218.0679,217.1893,217.3594,9350.0
2023-03-16 12:55:00,230.54,230.81,230.54,230.81,1674.0,217.8034,218.0585,217.8034,218.0585,1674.0
2023-03-16 13:00:00,230.84,231.47,230.77,231.47,5453.0,218.0868,218.682,218.0207,218.682,5453.0
2023-03-16 13:05:00,231.31,231.55,231.13,231.31,2272.0,218.5309,218.7576,218.3608,218.5309,2272.0
2023-03-16 13:10:00,231.12,231.18,230.82,230.83,4357.0,218.3514,218.408,218.0679,218.0774,4357.0
2023-03-16 13:15:00,230.73,230.73,229.93,230.02,7281.0,217.9829,217.9829,217.2271,217.3121,7281.0
2023-03-16 13:20:00,230.02,230.23,229.96,230.04,12631.0,217.3121,217.5105,217.2554,217.331,12631.0
2023-03-16 13:25:00,230.04,230.34,229.94,230.11,19505.0,217.331,217.6144,217.2365,217.3972,19505.0
2023-03-16 13:30:00,230.12,230.14,229.69,229.89,9487.0,217.4066,217.4255,217.0004,217.1893,9487.0
2023-03-16 13:35:00,229.9,230.07,229.77,230.06,4474.0,217.1988,217.3594,217.0759,217.3499,4474.0
2023-03-16 13:40:00,230.06,230.06,229.55,229.71,4831.0,217.3499,217.3499,216.8681,217.0193,4831.0
2023-03-16 13:45:00,229.79,230.09,229.7,230.02,3996.0,217.0948,217.3783,217.0098,217.3121,3996.0
2023-03-16 13:50:00,229.84,230.18,229.69,230.01,9883.0,217.1421,217.4633,217.0004,217.3027,9883.0
2023-03-16 13:55:00,230.01,230.09,229.83,230.02,10694.0,217.3027,217.3783,217.1326,217.3121,10694.0
2023-03-16 14:00:00,229.92,230.01,229.71,229.71,4427.0,217.2177,217.3027,217.0193,217.0193,4427.0
2023-03-16 14:05:00,229.71,229.73,229.37,229.73,5103.0,217.0193,217.0382,216.698,217.0382,5103.0
2023-03-16 14:10:00,229.79,229.8,229.51,229.59,3267.0,217.0948,217.1043,216.8303,216.9059,3267.0
2023-03-16 14:15:00,229.5,229.85,229.46,229.66,5692.0,216.8209,217.1515,216.7831,216.972,5692.0
2023-03-16 14:20:00,229.71,229.97,229.62,229.89,9786.0,217.0193,217.2649,216.9342,217.1893,9786.0
2023-03-16 14:25:00,229.88,229.88,229.59,229.81,5009.0,217.1799,217.1799,216.9059,217.1137,5009.0
2023-03-16 14:30:00,229.81,229.84,229.2,229.46,13584.0,217.1137,217.1421,216.5374,216.7831,13584.0
2023-03-16 14:35:00,229.68,230.05,229.62,230.0,5332.0,216.9909,217.3405,216.9342,217.2932,5332.0
2023-03-16 14:40:00,230.0,230.16,229.85,230.11,12222.0,217.2932,217.4444,217.1515,217.3972,12222.0
2023-03-16 14:45:00,230.05,230.09,229.61,229.8,9589.0,217.3405,217.3783,216.9248,217.1043,9589.0
2023-03-16 14:50:00,229.71,230.01,229.71,230.0,4718.0,217.0193,217.3027,217.0193,217.2932,4718.0
2023-03-16 14:55:00,230.0,230.07,229.91,230.0,21968.0,217.2932,217.3594,217.2082,217.2932,21968.0
2023-03-16 15:00:00,229.99,230.05,229.81,229.81,12479.0,217.2838,217.3405,217.1137,217.1137,12479.0
2023-03-16 15:05:00,229.83,230.04,229.79,229.86,8929.0,217.1326,217.331,217.0948,217.161,8929.0
2023-03-16 15:10:00,229.94,230.03,229.72,229.72,8544.0,217.2365,217.3216,217.0287,217.0287,8544.0
2023-03-16 15:15:00,229.66,229.92,229.58,229.88,8408.0,216.972,217.2177,216.8964,217.1799,8408.0
2023-03-16 15:20:00,229.95,230.56,229.91,230.56,9498.0,217.246,217.8223,217.2082,217.8223,9498.0
2023-03-16 15:25:00,230.55,230.69,230.35,230.57,7583.0,217.8128,217.9451,217.6239,217.8317,7583.0
2023-03-16 15:30:00,230.61,230.64,230.33,230.64,6499.0,217.8695,217.8979,217.605,217.8979,6499.0
2023-03-16 15:35:00,230.59,230.6,230.08,230.47,8620.0,217.8506,217.8601,217.3688,217.7373,8620.0
2023-03-16 15:40:00,230.49,230.84,230.38,230.81,10094.0,217.7562,218.0868,217.6522,218.0585,10094.0
2023-03-16 15:45:00,230.76,230.81,230.26,230.59,12153.0,218.0112,218.0585,217.5389,217.8506,12153.0
2023-03-16 15:50:00,230.6,230.76,230.29,230.37,17509.0,217.8601,218.0112,217.5672,217.6428,17509.0
2023-03-16 15:55:00,230.34,230.84,230.2,230.27,52084.0,217.6144,218.0868,217.4822,217.5483,52084.0
2023-03-17 09:30:00,231.98,231.98,229.19,229.84,264414.0,219.1638,219.1638,216.528,217.1421,264414.0
2023-03-17 09:35:00,229.84,230.11,229.23,229.82,8187.0,217.1421,217.3972,216.5658,217.1232,8187.0
2023-03-17 09:40:00,229.9,230.3,229.75,230.19,5881.0,217.1988,217.5767,217.057,217.4727,5881.0
2023-03-17 09:45:00,230.18,230.19,228.66,228.7,15089.0,217.4633,217.4727,216.0273,216.0651,15089.0
2023-03-17 09:50:00,228.71,228.85,227.67,228.06,14266.0,216.0745,216.2068,215.092,215.4604,14266.0
2023-03-17 09:55:00,227.82,228.49,227.79,227.86,3433.0,215.2337,215.8667,215.2053,215.2715,3433.0
2023-03-17 10:00:00,228.17,229.57,228.1,229.57,6311.0,215.5643,216.887,215.4982,216.887,6311.0
2023-03-17 10:05:00,229.62,229.7,229.27,229.46,7905.0,216.9342,217.0098,216.6036,216.7831,7905.0
2023-03-17 10:10:00,229.47,229.47,227.67,228.07,6738.0,216.7925,216.7925,215.092,215.4699,6738.0
2023-03-17 10:15:00,228.16,228.6,228.16,228.37,2742.0,215.5549,215.9706,215.5549,215.7533,2742.0
2023-03-17 10:20:00,228.39,229.14,228.29,229.01,10043.0,215.7722,216.4807,215.6777,216.3579,10043.0
2023-03-17 10:25:00,228.85,229.19,228.45,229.19,6726.0,216.2068,216.528,215.8289,216.528,6726.0
2023-03-17 10:30:00,229.2,229.3,228.24,228.32,9221.0,216.5374,216.6319,215.6305,215.706,9221.0
2023-03-17 10:35:00,228.32,228.61,228.04,228.37,4448.0,215.706,215.98,215.4415,215.7533,4448.0
2023-03-17 10:40:00,228.47,228.62,228.25,228.4,8988.0,215.8478,215.9895,215.6399,215.7816,8988.0
2023-03-17 10:45:00,228.32,228.8,228.29,228.8,4708.0,215.706,216.1595,215.6777,216.1595,4708.0
2023-03-17 10:50:00,228.78,228.79,227.4,227.79,7355.0,216.1406,216.1501,214.8369,215.2053,7355.0
2023-03-17 10:55:00,227.75,228.29,227.71,228.18,6163.0,215.1675,215.6777,215.1297,215.5738,6163.0
2023-03-17 11:00:00,228.09,228.09,227.16,227.44,5141.0,215.4888,215.4888,214.6101,214.8747,5141.0
2023-03-17 11:05:00,227.25,227.71,227.21,227.71,7571.0,214.6952,215.1297,214.6574,215.1297,7571.0
2023-03-17 11:10:00,227.55,227.84,227.18,227.74,13511.0,214.9786,215.2526,214.629,215.1581,13511.0
2023-03-17 11:15:00,227.76,227.76,227.55,227.67,11279.0,215.177,215.177,214.9786,215.092,11279.0
2023-03-17 11:20:00,227.75,227.77,226.56,226.86,34202.0,215.1675,215.1864,214.0433,214.3267,34202.0
2023-03-17 11:25:00,226.93,227.13,226.63,226.98,7873.0,214.3928,214.5818,214.1094,214.4401,7873.0
2023-03-17 11:30:00,226.96,227.92,226.88,227.92,7183.0,214.4212,215.3281,214.3456,215.3281,7183.0
2023-03-17 11:35:00,227.94,228.06,227.44,227.53,29288.0,215.347,215.4604,214.8747,214.9597,29288.0
2023-03-17 11:40:00,227.65,227.83,227.19,227.27,22704.0,215.0731,215.2431,214.6385,214.7141,22704.0
2023-03-17 11:45:00,227.18,227.4,227.04,227.35,7948.0,214.629,214.8369,214.4968,214.7896,7948.0
2023-03-17 11:50:00,227.37,227.87,226.82,226.92,13012.0,214.8085,215.2809,214.2889,214.3834,13012.0
2023-03-17 11:55:00,226.8,226.97,226.58,226.93,8299.0,214.27,214.4306,214.0622,214.3928,8299.0
2023-03-17 12:00:00,227.03,227.65,227.03,227.6,4444.0,214.4873,215.0731,214.4873,215.0258,4444.0
2023-03-17 12:05:00,227.63,228.03,227.34,228.03,4079.0,215.0542,215.4321,214.7802,215.4321,4079.0
2023-03-17 12:10:00,227.88,228.2,227.76,228.01,3881.0,215.2904,215.5927,215.177,215.4132,3881.0
2023-03-17 12:15:00,227.98,228.29,227.85,228.29,3829.0,215.3848,215.6777,215.262,215.6777,3829.0
2023-03-17 12:20:00,228.21,228.34,227.75,227.77,11815.0,215.6021,215.7249,215.1675,215.1864,11815.0
2023-03-17 12:25:00,227.84,228.04,227.77,228.01,5724.0,215.2526,215.4415,215.1864,215.4132,5724.0
2023-03-17 12:30:00,227.91,228.67,227.89,227.99,9929.0,215.3187,216.0367,215.2998,215.3943,9929.0
2023-03-17 12:35:00,227.98,228.1,227.71,227.71,7621.0,215.3848,215.4982,215.1297,215.1297,7621.0
2023-03-17 12:40:00,227.87,228.33,227.77,228.31,8030.0,215.2809,215.7155,215.1864,215.6966,8030.0
2023-03-17 12:45:00,228.16,228.59,228.0,228.46,5263.0,215.5549,215.9611,215.4037,215.8383,5263.0
2023-03-17 12:50:00,228.5,228.59,228.24,228.26,5620.0,215.8761,215.9611,215.6305,215.6494,5620.0
2023-03-17 12:55:00,228.17,228.59,228.17,228.36,3316.0,215.5643,215.9611,215.5643,215.7438,3316.0
2023-03-17 13:00:00,228.37,228.39,227.95,228.23,9409.0,215.7533,215.7722,215.3565,215.621,9409.0
2023-03-17 13:05:00,228.2,228.75,228.12,228.75,6476.0,215.5927,216.1123,215.5171,216.1123,6476.0
2023-03-17 13:10:00,228.79,229.21,228.71,229.13,18531.0,216.1501,216.5469,216.0745,216.4713,18531.0
2023-03-17 13:15:00,229.16,229.29,228.66,228.94,5284.0,216.4996,216.6225,216.0273,216.2918,5284.0
2023-03-17 13:20:00,229.08,229.39,228.94,228.94,5566.0,216.4241,216.7169,216.2918,216.2918,5566.0
2023-03-17 13:25:00,228.91,228.99,228.76,228.91,4396.0,216.2635,216.339,216.1217,216.2635,4396.0
2023-03-17 13:30:00,228.95,229.46,228.93,229.06,15513.0,216.3012,216.7831,216.2823,216.4052,15513.0
2023-03-17 13:35:00,229.11,229.51,228.98,229.44,16582.0,216.4524,216.8303,216.3296,216.7642,16582.0
2023-03-17 13:40:00,229.43,229.45,229.16,229.43,10188.0,216.7547,216.7736,216.4996,216.7547,10188.0
2023-03-17 13:45:00,229.39,229.63,229.18,229.55,9322.0,216.7169,216.9437,216.5185,216.8681,9322.0
2023-03-17 13:50:00,229.55,229.56,229.22,229.42,6047.0,216.8681,216.8775,216.5563,216.7453,6047.0
2023-03-17 13:55:00,229.42,229.52,229.17,229.52,8516.0,216.7453,216.8398,216.5091,216.8398,8516.0
2023-03-17 14:00:00,229.52,229.77,229.09,229.16,27023.0,216.8398,217.0759,216.4335,216.4996,27023.0
2023-03-17 14:05:00,229.11,229.23,228.77,228.83,12609.0,216.4524,216.5658,216.1312,216.1879,12609.0
2023-03-17 14:10:00,228.81,228.87,228.44,228.48,11118.0,216.169,216.2257,215.8194,215.8572,11118.0
2023-03-17 14:15:00,228.48,228.7,228.32,228.59,10500.0,215.8572,216.0651,215.706,215.9611,10500.0
2023-03-17 14:20:00,228.57,228.68,228.39,228.49,9157.0,215.9422,216.0462,215.7722,215.8667,9157.0
2023-03-17 14:25:00,228.43,228.49,228.24,228.3,5878.0,215.81,215.8667,215.6305,215.6872,5878.0
2023-03-17 14:30:00,228.25,228.59,228.25,228.39,8029.0,215.6399,215.9611,215.6399,215.7722,8029.0
2023-03-17 14:35:00,228.4,228.45,227.92,228.04,6477.0,215.7816,215.8289,215.3281,215.4415,6477.0
2023-03-17 14:40:00,228.04,228.35,227.97,228.3,8344.0,215.4415,215.7344,215.3754,215.6872,8344.0
2023-03-17 14:45:00,228.21,228.6,228.09,228.6,10612.0,215.6021,215.9706,215.4888,215.9706,10612.0
2023-03-17 14:50:00,228.55,228.71,228.07,228.69,7229.0,215.9233,216.0745,215.4699,216.0556,7229.0
2023-03-17 14:55:00,228.82,228.95,228.71,228.77,7389.0,216.1784,216.3012,216.0745,216.1312,7389.0
2023-03-17 15:00:00,228.87,228.89,228.53,228.67,5707.0,216.2257,216.2446,215.9044,216.0367,5707.0
2023-03-17 15:05:00,228.71,228.72,228.24,228.36,18843.0,216.0745,216.0839,215.6305,215.7438,18843.0
2023-03-17 15:10:00,228.32,228.64,228.28,228.61,11419.0,215.706,216.0084,215.6683,215.98,11419.0
2023-03-17 15:15:00,228.59,228.69,228.17,228.52,14040.0,215.9611,216.0556,215.5643,215.895,14040.0
2023-03-17 15:20:00,228.5,228.76,228.35,228.73,8230.0,215.8761,216.1217,215.7344,216.0934,8230.0
2023-03-17 15:25:00,228.76,229.0,228.71,228.84,10200.0,216.1217,216.3485,216.0745,216.1973,10200.0
2023-03-17 15:30:00,228.84,228.84,228.36,228.61,13564.0,216.1973,216.1973,215.7438,215.98,13564.0
2023-03-17 15:35:00,228.59,228.59,228.09,228.35,18443.0,215.9611,215.9611,215.4888,215.7344,18443.0
2023-03-17 15:40:00,228.34,228.86,228.34,228.81,18581.0,215.7249,216.2162,215.7249,216.169,18581.0
2023-03-17 15:45:00,228.78,228.96,228.19,228.72,33298.0,216.1406,216.3107,215.5832,216.0839,33298.0
2023-03-17 15:50:00,228.78,230.25,228.77,230.22,71303.0,216.1406,217.5294,216.1312,217.5011,71303.0
2023-03-17 15:55:00,230.24,230.43,229.67,229.81,111354.0,217.52,217.6995,216.9815,217.1137,111354.0
2023-03-20 09:30:00,231.19,231.84,230.52,231.19,26283.0,218.4175,219.0316,217.7845,218.4175,26283.0
2023-03-20 09:35:00,231.32,231.32,230.46,230.83,5250.0,218.5403,218.5403,217.7278,218.0774,5250.0
2023-03-20 09:40:00,230.99,231.84,230.98,231.23,6272.0,218.2285,219.0316,218.2191,218.4553,6272.0
2023-03-20 09:45:00,231.4,232.22,231.39,232.22,5413.0,218.6159,219.3906,218.6064,219.3906,5413.0
2023-03-20 09:50:00,232.49,232.89,232.16,232.84,6135.0,219.6457,220.0236,219.3339,219.9763,6135.0
2023-03-20 09:55:00,232.43,232.78,232.43,232.49,4550.0,219.589,219.9196,219.589,219.6457,4550.0
2023-03-20 10:00:00,232.59,232.89,232.47,232.7,5911.0,219.7401,220.0236,219.6268,219.8441,5911.0
2023-03-20 10:05:00,232.72,232.72,231.68,231.69,3689.0,219.863,219.863,218.8804,218.8899,3689.0
2023-03-20 10:10:00,231.7,231.92,231.54,231.58,13534.0,218.8993,219.1072,218.7482,218.7859,13534.0
2023-03-20 10:15:00,231.63,231.8,230.9,230.9,11981.0,218.8332,218.9938,218.1435,218.1435,11981.0
2023-03-20 10:20:00,231.06,231.98,230.99,231.98,7977.0,218.2947,219.1638,218.2285,219.1638,7977.0
2023-03-20 10:25:00,232.0,232.15,231.83,231.9,4420.0,219.1827,219.3245,219.0221,219.0883,4420.0
2023-03-20 10:30:00,231.89,232.1,231.85,232.04,11652.0,219.0788,219.2772,219.041,219.2205,11652.0
2023-03-20 10:35:00,232.05,232.15,231.61,231.76,5914.0,219.23,219.3245,218.8143,218.956,5914.0
2023-03-20 10:40:00,231.7,231.76,231.44,231.51,8309.0,218.8993,218.956,218.6537,218.7198,8309.0
2023-03-20 10:45:00,231.44,232.11,231.43,232.08,12322.0,218.6537,219.2867,218.6442,219.2583,12322.0
2023-03-20 10:50:00,232.08,232.09,231.61,231.69,5757.0,219.2583,219.2678,218.8143,218.8899,5757.0
2023-03-20 10:55:00,231.61,231.8,231.3,231.65,16043.0,218.8143,218.9938,218.5214,218.8521,16043.0
2023-03-20 11:00:00,231.68,232.33,231.5,231.97,24178.0,218.8804,219.4945,218.7104,219.1544,24178.0
2023-03-20 11:05:00,231.87,232.23,231.86,232.19,4270.0,219.0599,219.4,219.0505,219.3622,4270.0
2023-03-20 11:10:00,232.13,232.35,231.92,232.34,4342.0,219.3056,219.5134,219.1072,219.504,4342.0
2023-03-20 11:15:00,232.35,232.35,231.94,232.2,2127.0,219.5134,219.5134,219.1261,219.3717,2127.0
2023-03-20 11:20:00,232.2,232.4,231.89,231.91,9787.0,219.3717,219.5606,219.0788,219.0977,9787.0
2023-03-20 11:25:00,232.02,232.89,232.02,232.89,2500.0,219.2016,220.0236,219.2016,220.0236,2500.0
2023-03-20 11:30:00,232.93,232.93,232.71,232.81,1504.0,220.0614,220.0614,219.8535,219.948,1504.0
2023-03-20 11:35:00,232.73,233.04,232.63,233.04,2776.0,219.8724,220.1653,219.7779,220.1653,2776.0
2023-03-20 11:40:00,232.92,232.92,232.48,232.48,3523.0,220.0519,220.0519,219.6362,219.6362,3523.0
2023-03-20 11:45:00,232.32,232.61,232.29,232.53,11611.0,219.4851,219.759,219.4567,219.6835,11611.0
2023-03-20 11:50:00,232.62,232.83,232.25,232.26,3826.0,219.7685,219.9669,219.4189,219.4284,3826.0
2023-03-20 11:55:00,232.4,232.52,231.97,231.97,4040.0,219.5606,219.674,219.1544,219.1544,4040.0
2023-03-20 12:00:00,232.06,232.06,231.82,231.97,7880.0,219.2394,219.2394,219.0127,219.1544,7880.0
2023-03-20 12:05:00,231.9,231.95,231.37,231.37,6628.0,219.0883,219.1355,218.5875,218.5875,6628.0
2023-03-20 12:10:00,231.46,231.46,230.76,230.87,4287.0,218.6726,218.6726,218.0112,218.1152,4287.0
2023-03-20 12:15:00,230.99,231.27,230.73,230.75,3617.0,218.2285,218.4931,217.9829,218.0018,3617.0
2023-03-20 12:20:00,230.76,231.15,230.69,231.02,3633.0,218.0112,218.3797,217.9451,218.2569,3633.0
2023-03-20 12:25:00,231.09,231.39,230.95,231.33,3952.0,218.323,218.6064,218.1907,218.5498,3952.0
2023-03-20 12:30:00,231.38,231.56,231.14,231.56,2861.0,218.597,218.767,218.3703,218.767,2861.0
2023-03-20 12:35:00,231.37,231.56,231.33,231.56,2685.0,218.5875,218.767,218.5498,218.767,2685.0
2023-03-20 12:40:00,231.69,231.69,231.45,231.52,2878.0,218.8899,218.8899,218.6631,218.7293,2878.0
2023-03-20 12:45:00,231.72,231.83,231.63,231.73,1528.0,218.9182,219.0221,218.8332,218.9277,1528.0
2023-03-20 12:50:00,231.72,232.2,231.72,232.03,2285.0,218.9182,219.3717,218.9182,219.2111,2285.0
2023-03-20 12:55:00,232.08,232.43,232.08,232.3,3759.0,219.2583,219.589,219.2583,219.4662,3759.0
2023-03-20 13:00:00,232.38,232.61,232.36,232.61,2798.0,219.5417,219.759,219.5229,219.759,2798.0
2023-03-20 13:05:00,232.62,233.23,232.62,232.86,6845.0,219.7685,220.3448,219.7685,219.9952,6845.0
2023-03-20 13:10:00,232.85,233.06,232.85,232.92,1000.0,219.9858,220.1842,219.9858,220.0519,1000.0
2023-03-20 13:15:00,233.04,233.14,232.91,233.14,3084.0,220.1653,220.2598,220.0425,220.2598,3084.0
2023-03-20 13:20:00,233.16,233.32,233.08,233.3,3884.0,220.2787,220.4298,220.2031,220.4109,3884.0
2023-03-20 13:25:00,233.38,233.39,233.1,233.21,5565.0,220.4865,220.4959,220.222,220.3259,5565.0
2023-03-20 13:30:00,233.15,233.46,233.15,233.34,4907.0,220.2692,220.5621,220.2692,220.4487,4907.0
2023-03-20 13:35:00,233.14,233.17,232.69,233.03,5997.0,220.2598,220.2881,219.8346,220.1558,5997.0
2023-03-20 13:40:00,232.99,233.07,232.84,232.97,5361.0,220.118,220.1936,219.9763,220.0992,5361.0
2023-03-20 13:45:00,232.87,232.87,232.68,232.69,1617.0,220.0047,220.0047,219.8252,219.8346,1617.0
2023-03-20 13:50:00,232.74,232.75,232.38,232.38,4725.0,219.8819,219.8913,219.5417,219.5417,4725.0
2023-03-20 13:55:00,232.29,232.58,232.29,232.51,2952.0,219.4567,219.7307,219.4567,219.6646,2952.0
2023-03-20 14:00:00,232.51,232.71,232.44,232.44,2176.0,219.6646,219.8535,219.5984,219.5984,2176.0
2023-03-20 14:05:00,232.54,232.57,232.28,232.28,4133.0,219.6929,219.7212,219.4473,219.4473,4133.0
2023-03-20 14:10:00,232.39,232.56,232.34,232.34,2826.0,219.5512,219.7118,219.504,219.504,2826.0
2023-03-20 14:15:00,232.48,232.71,232.33,232.61,4756.0,219.6362,219.8535,219.4945,219.759,4756.0
2023-03-20 14:20:00,232.61,232.91,232.61,232.81,1487.0,219.759,220.0425,219.759,219.948,1487.0
2023-03-20 14:25:00,232.74,232.91,232.72,232.77,3380.0,219.8819,220.0425,219.863,219.9102,3380.0
2023-03-20 14:30:00,232.69,232.72,232.29,232.48,5076.0,219.8346,219.863,219.4567,219.6362,5076.0
2023-03-20 14:35:00,232.35,232.35,232.15,232.22,3675.0,219.5134,219.5134,219.3245,219.3906,3675.0
2023-03-20 14:40:00,232.23,232.56,232.1,232.48,5115.0,219.4,219.7118,219.2772,219.6362,5115.0
2023-03-20 14:45:00,232.48,232.86,232.48,232.76,7448.0,219.6362,219.9952,219.6362,219.9008,7448.0
2023-03-20 14:50:00,232.71,233.03,232.71,232.91,7573.0,219.8535,220.1558,219.8535,220.0425,7573.0
2023-03-20 14:55:00,232.94,233.04,232.83,232.88,4955.0,220.0708,220.1653,219.9669,220.0141,4955.0
2023-03-20 15:00:00,232.83,233.04,232.71,232.83,4357.0,219.9669,220.1653,219.8535,219.9669,4357.0
2023-03-20 15:05:00,232.9,233.06,232.77,232.77,4764.0,220.033,220.1842,219.9102,219.9102,4764.0
2023-03-20 15:10:00,232.76,232.86,232.65,232.73,1791.0,219.9008,219.9952,219.7968,219.8724,1791.0
2023-03-20 15:15:00,232.8,233.05,232.74,233.05,3149.0,219.9385,220.1747,219.8819,220.1747,3149.0
2023-03-20 15:20:00,233.0,233.02,232.69,232.85,6842.0,220.1275,220.1464,219.8346,219.9858,6842.0
2023-03-20 15:25:00,232.98,233.49,232.98,233.49,4627.0,220.1086,220.5904,220.1086,220.5904,4627.0
2023-03-20 15:30:00,233.45,233.76,233.32,233.45,6420.0,220.5526,220.8455,220.4298,220.5526,6420.0
2023-03-20 15:35:00,233.52,233.63,233.29,233.48,9218.0,220.6188,220.7227,220.4015,220.581,9218.0
2023-03-20 15:40:00,233.43,233.65,233.33,233.5,5825.0,220.5337,220.7416,220.4393,220.5999,5825.0
2023-03-20 15:45:00,233.51,233.83,233.32,233.65,13914.0,220.6093,220.9116,220.4298,220.7416,13914.0
2023-03-20 15:50:00,233.7,234.1,233.62,233.91,26070.0,220.7888,221.1667,220.7132,220.9872,26070.0
2023-03-20 15:55:00,233.88,233.96,233.56,233.89,39406.0,220.9589,221.0345,220.6566,220.9683,39406.0
2023-03-21 09:30:00,236.18,237.16,236.18,236.22,17197.0,223.1318,224.0577,223.1318,223.1696,17197.0
2023-03-21 09:35:00,236.49,236.49,235.64,235.64,2586.0,223.4247,223.4247,222.6216,222.6216,2586.0
2023-03-21 09:40:00,235.89,235.97,235.24,235.67,9454.0,222.8578,222.9334,222.2437,222.65,9454.0
2023-03-21 09:45:00,235.75,236.41,235.58,235.63,32408.0,222.7256,223.3491,222.565,222.6122,32408.0
2023-03-21 09:50:00,235.49,235.68,234.89,235.28,12748.0,222.4799,222.6594,221.9131,222.2815,12748.0
2023-03-21 09:55:00,235.16,235.16,234.82,235.0,18007.0,222.1682,222.1682,221.8469,222.017,18007.0
2023-03-21 10:00:00,235.05,235.41,234.77,235.17,23268.0,222.0642,222.4043,221.7997,222.1776,23268.0
2023-03-21 10:05:00,234.93,235.09,234.42,234.71,7465.0,221.9509,222.102,221.469,221.743,7465.0
2023-03-21 10:10:00,234.81,235.23,234.34,234.34,4841.0,221.8375,222.2343,221.3935,221.3935,4841.0
2023-03-21 10:15:00,234.37,234.37,233.69,234.01,15532.0,221.4218,221.4218,220.7794,221.0817,15532.0
2023-03-21 10:20:00,233.9,234.57,233.9,234.46,9301.0,220.9778,221.6108,220.9778,221.5068,9301.0
2023-03-21 10:25:00,234.35,234.85,234.21,234.7,11695.0,221.4029,221.8753,221.2706,221.7336,11695.0
2023-03-21 10:30:00,234.58,235.24,234.58,234.98,7271.0,221.6202,222.2437,221.6202,221.9981,7271.0
2023-03-21 10:35:00,235.09,235.09,234.34,234.77,21069.0,222.102,222.102,221.3935,221.7997,21069.0
2023-03-21 10:40:00,234.72,234.96,234.65,234.75,8102.0,221.7525,221.9792,221.6863,221.7808,8102.0
2023-03-21 10:45:00,234.73,235.21,234.73,235.03,10382.0,221.7619,222.2154,221.7619,222.0453,10382.0
2023-03-21 10:50:00,234.99,235.06,234.83,234.97,6583.0,222.0076,222.0737,221.8564,221.9887,6583.0
2023-03-21 10:55:00,234.97,234.98,234.39,234.6,7568.0,221.9887,221.9981,221.4407,221.6391,7568.0
2023-03-21 11:00:00,234.51,234.74,234.51,234.59,2758.0,221.5541,221.7714,221.5541,221.6297,2758.0
2023-03-21 11:05:00,234.58,234.58,234.28,234.45,3215.0,221.6202,221.6202,221.3368,221.4974,3215.0
2023-03-21 11:10:00,234.38,234.77,234.38,234.77,3736.0,221.4313,221.7997,221.4313,221.7997,3736.0
2023-03-21 11:15:00,234.81,234.88,234.68,234.88,4219.0,221.8375,221.9036,221.7147,221.9036,4219.0
2023-03-21 11:20:00,234.82,235.14,234.75,235.08,4060.0,221.8469,222.1493,221.7808,222.0926,4060.0
2023-03-21 11:25:00,235.08,235.14,234.95,234.96,10234.0,222.0926,222.1493,221.9698,221.9792,10234.0
2023-03-21 11:30:00,234.96,235.35,234.96,235.12,5085.0,221.9792,222.3477,221.9792,222.1304,5085.0
2023-03-21 11:35:00,235.17,235.18,234.75,234.86,10581.0,222.1776,222.1871,221.7808,221.8847,10581.0
2023-03-21 11:40:00,234.72,234.75,234.36,234.55,4492.0,221.7525,221.7808,221.4124,221.5919,4492.0
2023-03-21 11:45:00,234.16,234.2,233.94,234.07,3550.0,221.2234,221.2612,221.0156,221.1384,3550.0
2023-03-21 11:50:00,234.04,234.14,233.73,233.74,11672.0,221.11,221.2045,220.8172,220.8266,11672.0
2023-03-21 11:55:00,233.81,233.88,233.33,233.71,6639.0,220.8927,220.9589,220.4393,220.7983,6639.0
2023-03-21 12:00:00,233.65,233.85,233.53,233.6,6558.0,220.7416,220.9305,220.6282,220.6943,6558.0
2023-03-21 12:05:00,233.64,233.67,233.45,233.63,3631.0,220.7321,220.7605,220.5526,220.7227,3631.0
2023-03-21 12:10:00,233.6,233.87,233.6,233.61,5675.0,220.6943,220.9494,220.6943,220.7038,5675.0
2023-03-21 12:15:00,233.58,233.72,233.58,233.65,4302.0,220.6754,220.8077,220.6754,220.7416,4302.0
2023-03-21 12:20:00,233.52,233.88,233.37,233.78,8264.0,220.6188,220.9589,220.4771,220.8644,8264.0
2023-03-21 12:25:00,233.85,234.06,233.74,233.95,4210.0,220.9305,221.1289,220.8266,221.025,4210.0
2023-03-21 12:30:00,233.87,234.08,233.87,233.99,5471.0,220.9494,221.1478,220.9494,221.0628,5471.0
2023-03-21 12:35:00,233.99,234.15,233.91,233.92,9051.0,221.0628,221.214,220.9872,220.9967,9051.0
2023-03-21 12:40:00,233.88,234.23,233.87,234.11,6503.0,220.9589,221.2895,220.9494,221.1762,6503.0
2023-03-21 12:45:00,234.14,234.14,233.95,234.09,4876.0,221.2045,221.2045,221.025,221.1573,4876.0
2023-03-21 12:50:00,234.05,234.31,234.0,234.1,4695.0,221.1195,221.3651,221.0722,221.1667,4695.0
2023-03-21 12:55:00,234.06,234.17,233.96,234.0,7077.0,221.1289,221.2329,221.0345,221.0722,7077.0
2023-03-21 13:00:00,233.91,234.07,233.76,233.89,8327.0,220.9872,221.1384,220.8455,220.9683,8327.0
2023-03-21 13:05:00,233.96,233.96,233.71,233.75,4003.0,221.0345,221.0345,220.7983,220.8361,4003.0
2023-03-21 13:10:00,233.74,233.88,233.5,233.5,9043.0,220.8266,220.9589,220.5999,220.5999,9043.0
2023-03-21 13:15:00,233.5,233.93,233.5,233.81,10869.0,220.5999,221.0061,220.5999,220.8927,10869.0
2023-03-21 13:20:00,233.78,234.19,233.78,234.09,3472.0,220.8644,221.2517,220.8644,221.1573,3472.0
2023-03-21 13:25:00,234.08,234.08,233.84,234.02,2953.0,221.1478,221.1478,220.9211,221.0911,2953.0
2023-03-21 13:30:00,234.03,234.33,234.02,234.19,2419.0,221.1006,221.384,221.0911,221.2517,2419.0
2023-03-21 13:35:00,234.14,234.22,234.06,234.06,1100.0,221.2045,221.2801,221.1289,221.1289,1100.0
2023-03-21 13:40:00,234.02,234.08,233.92,233.93,2126.0,221.0911,221.1478,220.9967,221.0061,2126.0
2023-03-21 13:45:00,234.0,234.0,233.75,233.76,1520.0,221.0722,221.0722,220.8361,220.8455,1520.0
2023-03-21 13:50:00,233.74,233.85,233.61,233.64,6432.0,220.8266,220.9305,220.7038,220.7321,6432.0
2023-03-21 13:55:00,233.65,233.66,233.15,233.2,8427.0,220.7416,220.751,220.2692,220.3164,8427.0
2023-03-21 14:00:00,233.19,233.3,233.09,233.09,5044.0,220.307,220.4109,220.2125,220.2125,5044.0
2023-03-21 14:05:00,233.07,233.18,232.91,232.94,6613.0,220.1936,220.2975,220.0425,220.0708,6613.0
2023-03-21 14:10:00,233.14,233.35,233.07,233.27,10719.0,220.2598,220.4582,220.1936,220.3826,10719.0
2023-03-21 14:15:00,233.32,233.56,233.25,233.36,6133.0,220.4298,220.6566,220.3637,220.4676,6133.0
2023-03-21 14:20:00,233.43,233.77,233.43,233.77,2409.0,220.5337,220.855,220.5337,220.855,2409.0
2023-03-21 14:25:00,233.78,233.91,233.75,233.77,3567.0,220.8644,220.9872,220.8361,220.855,3567.0
2023-03-21 14:30:00,233.84,234.03,233.84,233.95,4788.0,220.9211,221.1006,220.9211,221.025,4788.0
2023-03-21 14:35:00,234.02,234.12,233.68,233.68,4122.0,221.0911,221.1856,220.7699,220.7699,4122.0
2023-03-21 14:40:00,233.81,234.01,233.74,234.01,4339.0,220.8927,221.0817,220.8266,221.0817,4339.0
2023-03-21 14:45:00,234.07,234.07,233.93,233.95,3272.0,221.1384,221.1384,221.0061,221.025,3272.0
2023-03-21 14:50:00,233.97,233.97,233.66,233.75,3967.0,221.0439,221.0439,220.751,220.8361,3967.0
2023-03-21 14:55:00,233.74,234.22,233.73,233.94,8076.0,220.8266,221.2801,220.8172,221.0156,8076.0
2023-03-21 15:00:00,234.09,234.49,234.09,234.49,2444.0,221.1573,221.5352,221.1573,221.5352,2444.0
2023-03-21 15:05:00,234.39,234.59,234.38,234.43,6003.0,221.4407,221.6297,221.4313,221.4785,6003.0
2023-03-21 15:10:00,234.55,234.77,234.5,234.65,4498.0,221.5919,221.7997,221.5446,221.6863,4498.0
2023-03-21 15:15:00,234.68,234.76,234.58,234.65,4526.0,221.7147,221.7903,221.6202,221.6863,4526.0
2023-03-21 15:20:00,234.75,234.83,234.6,234.69,8320.0,221.7808,221.8564,221.6391,221.7241,8320.0
2023-03-21 15:25:00,234.66,234.66,234.48,234.59,9673.0,221.6958,221.6958,221.5257,221.6297,9673.0
2023-03-21 15:30:00,234.6,234.85,234.6,234.67,8420.0,221.6391,221.8753,221.6391,221.7052,8420.0
2023-03-21 15:35:00,234.7,235.38,234.63,235.33,8473.0,221.7336,222.376,221.6674,222.3288,8473.0
2023-03-21 15:40:00,235.38,235.8,235.38,235.8,10855.0,222.376,222.7728,222.376,222.7728,10855.0
2023-03-21 15:45:00,235.76,235.76,235.38,235.46,16546.0,222.735,222.735,222.376,222.4516,16546.0
2023-03-21 15:50:00,235.45,235.48,235.1,235.33,20950.0,222.4421,222.4705,222.1115,222.3288,20950.0
2023-03-21 15:55:00,235.34,235.45,234.97,235.16,46511.0,222.3382,222.4421,221.9887,222.1682,46511.0
2023-03-22 09:30:00,234.89,235.62,234.89,235.51,8197.0,221.9131,222.6027,221.9131,222.4988,8197.0
2023-03-22 09:35:00,235.46,235.8,235.4,235.79,2197.0,222.4516,222.7728,222.3949,222.7634,2197.0
2023-03-22 09:40:00,235.95,235.98,235.66,235.67,3623.0,222.9145,222.9429,222.6405,222.65,3623.0
2023-03-22 09:45:00,235.65,235.83,235.22,235.36,5197.0,222.6311,222.8011,222.2248,222.3571,5197.0
2023-03-22 09:50:00,235.51,236.19,235.47,236.01,6575.0,222.4988,223.1413,222.461,222.9712,6575.0
2023-03-22 09:55:00,235.74,236.06,235.7,235.77,5462.0,222.7161,223.0184,222.6783,222.7445,5462.0
2023-03-22 10:00:00,235.92,236.01,235.7,236.01,5358.0,222.8862,222.9712,222.6783,222.9712,5358.0
2023-03-22 10:05:00,236.01,236.08,235.71,236.08,12386.0,222.9712,223.0373,222.6878,223.0373,12386.0
2023-03-22 10:10:00,236.08,236.25,235.79,235.96,9065.0,223.0373,223.1979,222.7634,222.924,9065.0
2023-03-22 10:15:00,235.87,236.09,235.76,235.77,5210.0,222.8389,223.0468,222.735,222.7445,5210.0
2023-03-22 10:20:00,235.78,235.82,235.37,235.56,6021.0,222.7539,222.7917,222.3666,222.5461,6021.0
2023-03-22 10:25:00,235.44,235.85,235.2,235.78,10471.0,222.4327,222.82,222.206,222.7539,10471.0
2023-03-22 10:30:00,235.84,235.92,235.53,235.91,10459.0,222.8106,222.8862,222.5177,222.8767,10459.0
2023-03-22 10:35:00,235.84,235.84,235.57,235.6,3509.0,222.8106,222.8106,222.5555,222.5839,3509.0
2023-03-22 10:40:00,235.59,235.59,235.37,235.39,5348.0,222.5744,222.5744,222.3666,222.3855,5348.0
2023-03-22 10:45:00,235.39,235.58,235.28,235.36,4992.0,222.3855,222.565,222.2815,222.3571,4992.0
2023-03-22 10:50:00,235.39,235.58,235.29,235.34,3825.0,222.3855,222.565,222.291,222.3382,3825.0
2023-03-22 10:55:00,235.39,235.7,235.36,235.59,3810.0,222.3855,222.6783,222.3571,222.5744,3810.0
2023-03-22 11:00:00,235.58,235.63,235.31,235.31,1574.0,222.565,222.6122,222.3099,222.3099,1574.0
2023-03-22 11:05:00,235.49,235.51,234.93,234.93,3555.0,222.4799,222.4988,221.9509,221.9509,3555.0
2023-03-22 11:10:00,234.89,235.05,234.6,234.9,7506.0,221.9131,222.0642,221.6391,221.9225,7506.0
2023-03-22 11:15:00,235.15,235.15,234.87,234.87,2402.0,222.1587,222.1587,221.8942,221.8942,2402.0
2023-03-22 11:20:00,234.88,234.92,234.78,234.78,4311.0,221.9036,221.9414,221.8092,221.8092,4311.0
2023-03-22 11:25:00,234.85,234.91,234.64,234.71,9231.0,221.8753,221.932,221.6769,221.743,9231.0
2023-03-22 11:30:00,234.75,234.86,234.74,234.81,7047.0,221.7808,221.8847,221.7714,221.8375,7047.0
2023-03-22 11:35:00,234.8,234.84,234.52,234.69,12575.0,221.828,221.8658,221.5635,221.7241,12575.0
2023-03-22 11:40:00,234.7,234.81,234.63,234.63,3635.0,221.7336,221.8375,221.6674,221.6674,3635.0
2023-03-22 11:45:00,234.72,234.9,234.65,234.76,2389.0,221.7525,221.9225,221.6863,221.7903,2389.0
2023-03-22 11:50:00,234.8,234.99,234.59,234.71,3773.0,221.828,222.0076,221.6297,221.743,3773.0
2023-03-22 11:55:00,234.79,234.93,234.75,234.83,7447.0,221.8186,221.9509,221.7808,221.8564,7447.0
2023-03-22 12:00:00,234.8,234.97,234.64,234.95,2211.0,221.828,221.9887,221.6769,221.9698,2211.0
2023-03-22 12:05:00,234.9,234.9,234.35,234.46,22894.0,221.9225,221.9225,221.4029,221.5068,22894.0
2023-03-22 12:10:00,234.4,234.7,234.36,234.51,7139.0,221.4501,221.7336,221.4124,221.5541,7139.0
2023-03-22 12:15:00,234.53,234.53,234.12,234.14,9371.0,221.573,221.573,221.1856,221.2045,9371.0
2023-03-22 12:20:00,234.25,234.85,234.21,234.62,5878.0,221.3084,221.8753,221.2706,221.658,5878.0
2023-03-22 12:25:00,234.63,234.65,234.51,234.57,2439.0,221.6674,221.6863,221.5541,221.6108,2439.0
2023-03-22 12:30:00,234.51,234.64,234.41,234.47,7399.0,221.5541,221.6769,221.4596,221.5163,7399.0
2023-03-22 12:35:00,234.47,234.59,234.39,234.42,6421.0,221.5163,221.6297,221.4407,221.469,6421.0
2023-03-22 12:40:00,234.37,234.42,234.21,234.3,4716.0,221.4218,221.469,221.2706,221.3557,4716.0
2023-03-22 12:45:00,234.34,234.34,234.02,234.07,2410.0,221.3935,221.3935,221.0911,221.1384,2410.0
2023-03-22 12:50:00,234.1,234.35,234.1,234.29,4250.0,221.1667,221.4029,221.1667,221.3462,4250.0
2023-03-22 12:55:00,234.19,234.24,234.05,234.05,6107.0,221.2517,221.299,221.1195,221.1195,6107.0
2023-03-22 13:00:00,234.04,234.05,233.8,233.8,1393.0,221.11,221.1195,220.8833,220.8833,1393.0
2023-03-22 13:05:00,233.8,233.84,233.59,233.79,2627.0,220.8833,220.9211,220.6849,220.8738,2627.0
2023-03-22 13:10:00,233.71,234.04,233.71,234.02,2157.0,220.7983,221.11,220.7983,221.0911,2157.0
2023-03-22 13:15:00,234.02,234.15,233.94,234.01,2454.0,221.0911,221.214,221.0156,221.0817,2454.0
2023-03-22 13:20:00,233.99,234.17,233.99,234.09,2913.0,221.0628,221.2329,221.0628,221.1573,2913.0
2023-03-22 13:25:00,234.16,234.34,234.15,234.3,1747.0,221.2234,221.3935,221.214,221.3557,1747.0
2023-03-22 13:30:00,234.34,234.41,234.3,234.36,2968.0,221.3935,221.4596,221.3557,221.4124,2968.0
2023-03-22 13:35:00,234.34,234.35,234.12,234.17,3401.0,221.3935,221.4029,221.1856,221.2329,3401.0
2023-03-22 13:40:00,234.1,234.42,234.05,234.42,1446.0,221.1667,221.469,221.1195,221.469,1446.0
2023-03-22 13:45:00,234.41,234.42,234.32,234.37,799.0,221.4596,221.469,221.3746,221.4218,799.0
2023-03-22 13:50:00,234.39,234.44,234.22,234.28,2961.0,221.4407,221.4879,221.2801,221.3368,2961.0
2023-03-22 13:55:00,234.35,234.46,234.26,234.38,3731.0,221.4029,221.5068,221.3179,221.4313,3731.0
2023-03-22 14:00:00,234.35,235.38,234.28,235.22,12973.0,221.4029,222.376,221.3368,222.2248,12973.0
2023-03-22 14:05:00,235.22,236.13,235.11,235.11,6905.0,222.2248,223.0846,222.1209,222.1209,6905.0
2023-03-22 14:10:00,235.19,235.35,234.45,234.9,13870.0,222.1965,222.3477,221.4974,221.9225,13870.0
2023-03-22 14:15:00,234.96,235.28,234.74,235.0,11191.0,221.9792,222.2815,221.7714,222.017,11191.0
2023-03-22 14:20:00,235.0,235.0,234.66,234.69,9556.0,222.017,222.017,221.6958,221.7241,9556.0
2023-03-22 14:25:00,234.74,235.05,234.64,235.0,4807.0,221.7714,222.0642,221.6769,222.017,4807.0
2023-03-22 14:30:00,234.92,235.39,234.67,235.07,6994.0,221.9414,222.3855,221.7052,222.0831,6994.0
2023-03-22 14:35:00,234.96,235.39,234.05,235.15,7366.0,221.9792,222.3855,221.1195,222.1587,7366.0
2023-03-22 14:40:00,235.06,236.31,235.06,235.92,8384.0,222.0737,223.2546,222.0737,222.8862,8384.0
2023-03-22 14:45:00,235.85,236.51,235.75,236.08,8879.0,222.82,223.4436,222.7256,223.0373,8879.0
2023-03-22 14:50:00,236.26,236.6,235.49,235.49,5397.0,223.2074,223.5286,222.4799,222.4799,5397.0
2023-03-22 14:55:00,235.63,235.63,234.63,234.63,4789.0,222.6122,222.6122,221.6674,221.6674,4789.0
2023-03-22 15:00:00,234.5,234.81,233.68,233.78,11872.0,221.5446,221.8375,220.7699,220.8644,11872.0
2023-03-22 15:05:00,233.82,233.9,232.92,233.11,5753.0,220.9022,220.9778,220.0519,220.2314,5753.0
2023-03-22 15:10:00,233.3,233.65,232.71,233.65,8242.0,220.4109,220.7416,219.8535,220.7416,8242.0
2023-03-22 15:15:00,233.77,234.17,233.59,234.0,6130.0,220.855,221.2329,220.6849,221.0722,6130.0
2023-03-22 15:20:00,233.88,235.07,233.88,234.56,16622.0,220.9589,222.0831,220.9589,221.6013,16622.0
2023-03-22 15:25:00,234.64,234.78,234.08,234.59,8445.0,221.6769,221.8092,221.1478,221.6297,8445.0
2023-03-22 15:30:00,234.67,234.69,233.79,233.84,10136.0,221.7052,221.7241,220.8738,220.9211,10136.0
2023-03-22 15:35:00,234.02,234.15,233.03,233.39,11501.0,221.0911,221.214,220.1558,220.4959,11501.0
2023-03-22 15:40:00,233.46,233.91,233.28,233.28,9849.0,220.5621,220.9872,220.392,220.392,9849.0
2023-03-22 15:45:00,233.24,233.24,232.45,232.72,12425.0,220.3542,220.3542,219.6079,219.863,12425.0
2023-03-22 15:50:00,232.63,232.67,231.42,231.42,18018.0,219.7779,219.8157,218.6348,218.6348,18018.0
2023-03-22 15:55:00,231.36,231.48,230.91,230.96,67266.0,218.5781,218.6915,218.153,218.2002,67266.0
2023-03-23 09:30:00,231.55,231.99,230.57,231.08,17787.0,218.7576,219.1733,217.8317,218.3136,17787.0
2023-03-23 09:35:00,231.32,231.32,230.63,230.63,3440.0,218.5403,218.5403,217.8884,217.8884,3440.0
2023-03-23 09:40:00,230.74,231.49,230.69,231.49,6992.0,217.9924,218.7009,217.9451,218.7009,6992.0
2023-03-23 09:45:00,231.54,231.59,231.2,231.51,6644.0,218.7482,218.7954,218.4269,218.7198,6644.0
2023-03-23 09:50:00,231.61,231.61,230.83,231.32,16043.0,218.8143,218.8143,218.0774,218.5403,16043.0
2023-03-23 09:55:00,231.23,231.23,230.59,230.95,6147.0,218.4553,218.4553,217.8506,218.1907,6147.0
2023-03-23 10:00:00,231.1,231.6,231.1,231.21,18310.0,218.3325,218.8048,218.3325,218.4364,18310.0
2023-03-23 10:05:00,231.23,231.5,231.2,231.24,3363.0,218.4553,218.7104,218.4269,218.4647,3363.0
2023-03-23 10:10:00,231.35,231.58,231.22,231.56,4183.0,218.5687,218.7859,218.4458,218.767,4183.0
2023-03-23 10:15:00,231.68,231.86,231.62,231.62,3860.0,218.8804,219.0505,218.8237,218.8237,3860.0
2023-03-23 10:20:00,231.48,231.55,231.29,231.48,1800.0,218.6915,218.7576,218.512,218.6915,1800.0
2023-03-23 10:25:00,231.61,231.91,231.56,231.6,4018.0,218.8143,219.0977,218.767,218.8048,4018.0
2023-03-23 10:30:00,231.55,231.76,231.47,231.69,3557.0,218.7576,218.956,218.682,218.8899,3557.0
2023-03-23 10:35:00,231.7,231.97,231.69,231.97,3080.0,218.8993,219.1544,218.8899,219.1544,3080.0
2023-03-23 10:40:00,232.1,232.2,232.03,232.2,2824.0,219.2772,219.3717,219.2111,219.3717,2824.0
2023-03-23 10:45:00,232.27,232.83,232.26,232.83,3863.0,219.4378,219.9669,219.4284,219.9669,3863.0
2023-03-23 10:50:00,232.62,233.03,232.62,233.03,1816.0,219.7685,220.1558,219.7685,220.1558,1816.0
2023-03-23 10:55:00,233.09,233.29,233.0,233.26,5517.0,220.2125,220.4015,220.1275,220.3731,5517.0
2023-03-23 11:00:00,233.34,233.7,233.34,233.7,1927.0,220.4487,220.7888,220.4487,220.7888,1927.0
2023-03-23 11:05:00,233.7,234.31,233.69,233.98,3239.0,220.7888,221.3651,220.7794,221.0534,3239.0
2023-03-23 11:10:00,234.11,234.24,233.93,234.12,4246.0,221.1762,221.299,221.0061,221.1856,4246.0
2023-03-23 11:15:00,234.12,234.24,233.72,233.72,5702.0,221.1856,221.299,220.8077,220.8077,5702.0
2023-03-23 11:20:00,233.78,233.88,233.65,233.76,3491.0,220.8644,220.9589,220.7416,220.8455,3491.0
2023-03-23 11:25:00,233.86,233.87,233.48,233.56,3023.0,220.94,220.9494,220.581,220.6566,3023.0
2023-03-23 11:30:00,233.63,233.85,233.52,233.62,3443.0,220.7227,220.9305,220.6188,220.7132,3443.0
2023-03-23 11:35:00,233.69,233.88,233.69,233.71,2021.0,220.7794,220.9589,220.7794,220.7983,2021.0
2023-03-23 11:40:00,233.66,233.79,233.49,233.49,3982.0,220.751,220.8738,220.5904,220.5904,3982.0
2023-03-23 11:45:00,233.66,233.85,233.66,233.81,1809.0,220.751,220.9305,220.751,220.8927,1809.0
2023-03-23 11:50:00,233.81,233.93,233.69,233.8,5964.0,220.8927,221.0061,220.7794,220.8833,5964.0
2023-03-23 11:55:00,233.78,233.8,233.49,233.54,5113.0,220.8644,220.8833,220.5904,220.6377,5113.0
2023-03-23 12:00:00,233.49,233.59,233.27,233.41,4995.0,220.5904,220.6849,220.3826,220.5148,4995.0
2023-03-23 12:05:00,233.39,233.59,233.39,233.49,4083.0,220.4959,220.6849,220.4959,220.5904,4083.0
2023-03-23 12:10:00,233.48,233.48,232.87,232.88,2604.0,220.581,220.581,220.0047,220.0141,2604.0
2023-03-23 12:15:00,232.84,232.92,232.71,232.71,4528.0,219.9763,220.0519,219.8535,219.8535,4528.0
2023-03-23 12:20:00,232.66,232.85,232.47,232.85,11583.0,219.8063,219.9858,219.6268,219.9858,11583.0
2023-03-23 12:25:00,232.83,233.16,232.83,232.97,3022.0,219.9669,220.2787,219.9669,220.0992,3022.0
2023-03-23 12:30:00,232.96,233.24,232.95,233.0,2228.0,220.0897,220.3542,220.0803,220.1275,2228.0
2023-03-23 12:35:00,232.95,232.95,232.8,232.8,688.0,220.0803,220.0803,219.9385,219.9385,688.0
2023-03-23 12:40:00,232.75,232.91,232.6,232.87,4479.0,219.8913,220.0425,219.7496,220.0047,4479.0
2023-03-23 12:45:00,232.81,232.85,232.56,232.85,3470.0,219.948,219.9858,219.7118,219.9858,3470.0
2023-03-23 12:50:00,232.84,232.85,232.74,232.83,2260.0,219.9763,219.9858,219.8819,219.9669,2260.0
2023-03-23 12:55:00,232.74,232.82,232.62,232.81,2599.0,219.8819,219.9574,219.7685,219.948,2599.0
2023-03-23 13:00:00,232.81,232.9,232.7,232.87,2347.0,219.948,220.033,219.8441,220.0047,2347.0
2023-03-23 13:05:00,232.87,232.95,232.76,232.84,5730.0,220.0047,220.0803,219.9008,219.9763,5730.0
2023-03-23 13:10:00,232.87,232.87,232.4,232.61,7018.0,220.0047,220.0047,219.5606,219.759,7018.0
2023-03-23 13:15:00,232.61,232.61,232.38,232.39,2326.0,219.759,219.759,219.5417,219.5512,2326.0
2023-03-23 13:20:00,232.43,232.73,232.41,232.41,6182.0,219.589,219.8724,219.5701,219.5701,6182.0
2023-03-23 13:25:00,232.43,232.46,231.73,232.27,5476.0,219.589,219.6173,218.9277,219.4378,5476.0
2023-03-23 13:30:00,232.11,232.53,232.11,232.42,3166.0,219.2867,219.6835,219.2867,219.5795,3166.0
2023-03-23 13:35:00,232.3,232.85,232.3,232.84,4734.0,219.4662,219.9858,219.4662,219.9763,4734.0
2023-03-23 13:40:00,232.82,233.15,232.82,233.11,3677.0,219.9574,220.2692,219.9574,220.2314,3677.0
2023-03-23 13:45:00,233.04,233.13,232.56,232.68,3388.0,220.1653,220.2503,219.7118,219.8252,3388.0
2023-03-23 13:50:00,232.64,232.74,232.45,232.66,3647.0,219.7874,219.8819,219.6079,219.8063,3647.0
2023-03-23 13:55:00,232.68,232.68,232.39,232.56,3365.0,219.8252,219.8252,219.5512,219.7118,3365.0
2023-03-23 14:00:00,232.62,232.84,232.55,232.56,4822.0,219.7685,219.9763,219.7024,219.7118,4822.0
2023-03-23 14:05:00,232.62,232.67,232.49,232.53,5670.0,219.7685,219.8157,219.6457,219.6835,5670.0
2023-03-23 14:10:00,232.52,232.58,232.25,232.54,6739.0,219.674,219.7307,219.4189,219.6929,6739.0
2023-03-23 14:15:00,232.54,232.55,232.19,232.42,4951.0,219.6929,219.7024,219.3622,219.5795,4951.0
2023-03-23 14:20:00,232.3,232.31,231.96,231.98,4017.0,219.4662,219.4756,219.1449,219.1638,4017.0
2023-03-23 14:25:00,231.91,231.91,231.08,231.15,4110.0,219.0977,219.0977,218.3136,218.3797,4110.0
2023-03-23 14:30:00,231.19,231.42,230.61,230.88,9897.0,218.4175,218.6348,217.8695,218.1246,9897.0
2023-03-23 14:35:00,230.83,231.13,230.59,230.59,3405.0,218.0774,218.3608,217.8506,217.8506,3405.0
2023-03-23 14:40:00,230.72,230.72,229.68,229.68,4008.0,217.9735,217.9735,216.9909,216.9909,4008.0
2023-03-23 14:45:00,229.83,230.26,229.53,229.89,6695.0,217.1326,217.5389,216.8492,217.1893,6695.0
2023-03-23 14:50:00,229.91,229.93,229.54,229.54,4251.0,217.2082,217.2271,216.8586,216.8586,4251.0
2023-03-23 14:55:00,229.45,230.26,229.32,230.26,6081.0,216.7736,217.5389,216.6508,217.5389,6081.0
2023-03-23 15:00:00,230.54,232.11,230.54,231.19,36466.0,217.8034,219.2867,217.8034,218.4175,36466.0
2023-03-23 15:05:00,231.27,231.44,230.82,231.44,6662.0,218.4931,218.6537,218.0679,218.6537,6662.0
2023-03-23 15:10:00,231.53,231.6,230.81,231.02,4341.0,218.7387,218.8048,218.0585,218.2569,4341.0
2023-03-23 15:15:00,231.05,231.2,230.03,230.11,20806.0,218.2852,218.4269,217.3216,217.3972,20806.0
2023-03-23 15:20:00,230.03,230.26,229.16,230.23,10131.0,217.3216,217.5389,216.4996,217.5105,10131.0
2023-03-23 15:25:00,230.34,230.47,229.91,229.91,9062.0,217.6144,217.7373,217.2082,217.2082,9062.0
2023-03-23 15:30:00,229.91,230.1,229.53,229.9,14721.0,217.2082,217.3877,216.8492,217.1988,14721.0
2023-03-23 15:35:00,230.01,230.73,230.01,230.41,14539.0,217.3027,217.9829,217.3027,217.6806,14539.0
2023-03-23 15:40:00,230.35,230.59,230.16,230.54,16600.0,217.6239,217.8506,217.4444,217.8034,16600.0
2023-03-23 15:45:00,230.46,231.33,230.46,230.88,12772.0,217.7278,218.5498,217.7278,218.1246,12772.0
2023-03-23 15:50:00,230.92,231.94,230.88,231.59,19155.0,218.1624,219.1261,218.1246,218.7954,19155.0
2023-03-23 15:55:00,231.61,231.8,231.05,231.06,60696.0,218.8143,218.9938,218.2852,218.2947,60696.0
2023-03-24 09:30:00,229.5,230.84,228.8,228.8,14977.0,216.8209,218.0868,216.1595,216.1595,14977.0
2023-03-24 09:35:00,229.2,229.43,228.78,229.43,940.0,216.5374,216.7547,216.1406,216.7547,940.0
2023-03-24 09:40:00,229.3,229.41,228.44,228.99,2814.0,216.6319,216.7358,215.8194,216.339,2814.0
2023-03-24 09:45:00,228.82,228.92,227.75,228.17,4789.0,216.1784,216.2729,215.1675,215.5643,4789.0
2023-03-24 09:50:00,228.28,229.14,228.2,228.99,3782.0,215.6683,216.4807,215.5927,216.339,3782.0
2023-03-24 09:55:00,229.23,229.75,229.18,229.61,2358.0,216.5658,217.057,216.5185,216.9248,2358.0
2023-03-24 10:00:00,229.6,230.11,229.6,229.95,6955.0,216.9153,217.3972,216.9153,217.246,6955.0
2023-03-24 10:05:00,229.98,230.65,229.97,230.43,7404.0,217.2743,217.9073,217.2649,217.6995,7404.0
2023-03-24 10:10:00,230.24,231.15,230.2,231.06,16303.0,217.52,218.3797,217.4822,218.2947,16303.0
2023-03-24 10:15:00,230.82,230.93,230.13,230.13,5827.0,218.0679,218.1719,217.4161,217.4161,5827.0
2023-03-24 10:20:00,229.94,229.94,229.34,229.67,2906.0,217.2365,217.2365,216.6697,216.9815,2906.0
2023-03-24 10:25:00,229.73,231.2,229.72,231.17,6308.0,217.0382,218.4269,217.0287,218.3986,6308.0
2023-03-24 10:30:00,231.15,231.41,231.09,231.34,3077.0,218.3797,218.6253,218.323,218.5592,3077.0
2023-03-24 10:35:00,231.06,231.06,230.17,230.17,4531.0,218.2947,218.2947,217.4538,217.4538,4531.0
2023-03-24 10:40:00,230.14,230.15,229.45,229.66,2812.0,217.4255,217.4349,216.7736,216.972,2812.0
2023-03-24 10:45:00,229.56,229.89,229.22,229.71,4698.0,216.8775,217.1893,216.5563,217.0193,4698.0
2023-03-24 10:50:00,229.58,229.58,229.32,229.5,1118.0,216.8964,216.8964,216.6508,216.8209,1118.0
2023-03-24 10:55:00,229.64,230.1,229.64,229.93,2525.0,216.9531,217.3877,216.9531,217.2271,2525.0
2023-03-24 11:00:00,229.96,229.96,229.43,229.87,4805.0,217.2554,217.2554,216.7547,217.1704,4805.0
2023-03-24 11:05:00,229.72,229.72,228.85,228.85,5407.0,217.0287,217.0287,216.2068,216.2068,5407.0
2023-03-24 11:10:00,228.76,228.99,228.5,228.84,6847.0,216.1217,216.339,215.8761,216.1973,6847.0
2023-03-24 11:15:00,228.93,229.25,228.91,229.16,2154.0,216.2823,216.5847,216.2635,216.4996,2154.0
2023-03-24 11:20:00,229.15,229.32,229.04,229.26,4258.0,216.4902,216.6508,216.3863,216.5941,4258.0
2023-03-24 11:25:00,229.36,229.56,229.27,229.27,2000.0,216.6886,216.8775,216.6036,216.6036,2000.0
2023-03-24 11:30:00,229.17,229.54,229.01,229.48,2785.0,216.5091,216.8586,216.3579,216.802,2785.0
2023-03-24 11:35:00,229.65,229.86,229.26,229.34,3948.0,216.9626,217.161,216.5941,216.6697,3948.0
2023-03-24 11:40:00,229.29,229.43,229.15,229.43,8279.0,216.6225,216.7547,216.4902,216.7547,8279.0
2023-03-24 11:45:00,230.08,230.86,230.08,230.53,4400.0,217.3688,218.1057,217.3688,217.794,4400.0
2023-03-24 11:50:00,230.51,230.63,230.16,230.16,1490.0,217.7751,217.8884,217.4444,217.4444,1490.0
2023-03-24 11:55:00,230.31,230.95,230.31,230.65,2596.0,217.5861,218.1907,217.5861,217.9073,2596.0
2023-03-24 12:00:00,230.88,231.24,230.8,230.81,4247.0,218.1246,218.4647,218.049,218.0585,4247.0
2023-03-24 12:05:00,230.81,230.82,230.31,230.31,3928.0,218.0585,218.0679,217.5861,217.5861,3928.0
2023-03-24 12:10:00,230.34,230.47,229.97,230.0,22053.0,217.6144,217.7373,217.2649,217.2932,22053.0
2023-03-24 12:15:00,230.05,230.12,229.62,229.87,6363.0,217.3405,217.4066,216.9342,217.1704,6363.0
2023-03-24 12:20:00,229.9,230.0,229.65,229.69,3150.0,217.1988,217.2932,216.9626,217.0004,3150.0
2023-03-24 12:25:00,229.78,230.06,229.77,229.94,7375.0,217.0854,217.3499,217.0759,217.2365,7375.0
2023-03-24 12:30:00,229.99,230.08,229.73,229.97,7542.0,217.2838,217.3688,217.0382,217.2649,7542.0
2023-03-24 12:35:00,230.03,230.22,229.96,230.14,12825.0,217.3216,217.5011,217.2554,217.4255,12825.0
2023-03-24 12:40:00,230.21,230.37,229.94,230.36,7669.0,217.4916,217.6428,217.2365,217.6333,7669.0
2023-03-24 12:45:00,230.41,230.98,230.41,230.96,2200.0,217.6806,218.2191,217.6806,218.2002,2200.0
2023-03-24 12:50:00,230.91,230.98,230.47,230.47,3016.0,218.153,218.2191,217.7373,217.7373,3016.0
2023-03-24 12:55:00,230.66,230.83,230.42,230.44,3601.0,217.9168,218.0774,217.69,217.7089,3601.0
2023-03-24 13:00:00,230.43,230.73,230.43,230.57,2499.0,217.6995,217.9829,217.6995,217.8317,2499.0
2023-03-24 13:05:00,230.7,230.7,230.38,230.41,1456.0,217.9546,217.9546,217.6522,217.6806,1456.0
2023-03-24 13:10:00,230.48,230.62,230.26,230.57,3162.0,217.7467,217.879,217.5389,217.8317,3162.0
2023-03-24 13:15:00,230.64,230.65,230.06,230.22,3769.0,217.8979,217.9073,217.3499,217.5011,3769.0
2023-03-24 13:20:00,230.21,230.47,230.21,230.33,4288.0,217.4916,217.7373,217.4916,217.605,4288.0
2023-03-24 13:25:00,230.36,230.83,230.35,230.61,5793.0,217.6333,218.0774,217.6239,217.8695,5793.0
2023-03-24 13:30:00,230.68,230.78,230.52,230.52,1291.0,217.9357,218.0301,217.7845,217.7845,1291.0
2023-03-24 13:35:00,230.52,230.77,230.5,230.56,2117.0,217.7845,218.0207,217.7656,217.8223,2117.0
2023-03-24 13:40:00,230.72,230.72,230.29,230.3,9939.0,217.9735,217.9735,217.5672,217.5767,9939.0
2023-03-24 13:45:00,230.14,230.36,229.85,230.04,2744.0,217.4255,217.6333,217.1515,217.331,2744.0
2023-03-24 13:50:00,229.91,230.32,229.86,230.32,7341.0,217.2082,217.5956,217.161,217.5956,7341.0
2023-03-24 13:55:00,230.28,230.45,230.15,230.25,2381.0,217.5578,217.7184,217.4349,217.5294,2381.0
2023-03-24 14:00:00,230.31,230.62,230.31,230.62,3053.0,217.5861,217.879,217.5861,217.879,3053.0
2023-03-24 14:05:00,230.6,230.72,230.35,230.7,2034.0,217.8601,217.9735,217.6239,217.9546,2034.0
2023-03-24 14:10:00,230.68,230.82,230.66,230.82,2329.0,217.9357,218.0679,217.9168,218.0679,2329.0
2023-03-24 14:15:00,230.82,230.88,230.61,230.71,3758.0,218.0679,218.1246,217.8695,217.964,3758.0
2023-03-24 14:20:00,230.76,230.76,230.42,230.52,3385.0,218.0112,218.0112,217.69,217.7845,3385.0
2023-03-24 14:25:00,230.51,230.6,230.4,230.6,2487.0,217.7751,217.8601,217.6711,217.8601,2487.0
2023-03-24 14:30:00,230.66,231.2,230.58,231.1,4891.0,217.9168,218.4269,217.8412,218.3325,4891.0
2023-03-24 14:35:00,231.05,231.16,230.89,230.93,6016.0,218.2852,218.3891,218.1341,218.1719,6016.0
2023-03-24 14:40:00,230.92,231.13,230.84,231.12,5394.0,218.1624,218.3608,218.0868,218.3514,5394.0
2023-03-24 14:45:00,231.08,231.22,230.88,231.11,3322.0,218.3136,218.4458,218.1246,218.3419,3322.0
2023-03-24 14:50:00,231.05,231.21,230.9,231.16,3423.0,218.2852,218.4364,218.1435,218.3891,3423.0
2023-03-24 14:55:00,231.18,231.37,230.95,231.19,4698.0,218.408,218.5875,218.1907,218.4175,4698.0
2023-03-24 15:00:00,231.13,231.22,230.73,230.84,2437.0,218.3608,218.4458,217.9829,218.0868,2437.0
2023-03-24 15:05:00,230.77,231.0,230.73,230.74,3367.0,218.0207,218.238,217.9829,217.9924,3367.0
2023-03-24 15:10:00,230.84,231.07,230.77,230.8,5784.0,218.0868,218.3041,218.0207,218.049,5784.0
2023-03-24 15:15:00,230.7,231.17,230.7,231.1,7671.0,217.9546,218.3986,217.9546,218.3325,7671.0
2023-03-24 15:20:00,231.05,231.5,231.05,231.18,8067.0,218.2852,218.7104,218.2852,218.408,8067.0
2023-03-24 15:25:00,231.26,231.52,231.19,231.49,4675.0,218.4836,218.7293,218.4175,218.7009,4675.0
2023-03-24 15:30:00,231.52,231.84,231.52,231.76,6613.0,218.7293,219.0316,218.7293,218.956,6613.0
2023-03-24 15:35:00,231.78,231.9,231.57,231.73,5463.0,218.9749,219.0883,218.7765,218.9277,5463.0
2023-03-24 15:40:00,231.75,231.8,231.53,231.54,4087.0,218.9466,218.9938,218.7387,218.7482,4087.0
2023-03-24 15:45:00,231.51,231.6,231.19,231.33,9911.0,218.7198,218.8048,218.4175,218.5498,9911.0
2023-03-24 15:50:00,231.28,231.8,231.22,231.55,38704.0,218.5025,218.9938,218.4458,218.7576,38704.0
2023-03-24 15:55:00,231.52,231.93,231.23,231.73,60572.0,218.7293,219.1166,218.4553,218.9277,60572.0
2023-03-27 09:30:00,233.58,234.1,232.84,233.62,15998.0,220.6754,221.1667,219.9763,220.7132,15998.0
2023-03-27 09:35:00,233.98,233.98,232.93,232.93,2621.0,221.0534,221.0534,220.0614,220.0614,2621.0
2023-03-27 09:40:00,233.25,233.71,232.73,233.57,3995.0,220.3637,220.7983,219.8724,220.666,3995.0
2023-03-27 09:45:00,233.61,234.23,233.6,234.15,1680.0,220.7038,221.2895,220.6943,221.214,1680.0
2023-03-27 09:50:00,234.17,234.22,233.49,233.49,2575.0,221.2329,221.2801,220.5904,220.5904,2575.0
2023-03-27 09:55:00,233.59,234.03,233.36,233.76,3798.0,220.6849,221.1006,220.4676,220.8455,3798.0
2023-03-27 10:00:00,233.69,233.79,233.08,233.08,2613.0,220.7794,220.8738,220.2031,220.2031,2613.0
2023-03-27 10:05:00,233.07,233.14,232.73,232.74,2543.0,220.1936,220.2598,219.8724,219.8819,2543.0
2023-03-27 10:10:00,232.85,233.0,232.77,232.95,3178.0,219.9858,220.1275,219.9102,220.0803,3178.0
2023-03-27 10:15:00,233.0,233.1,232.23,232.44,5004.0,220.1275,220.222,219.4,219.5984,5004.0
2023-03-27 10:20:00,232.5,232.5,232.24,232.24,1070.0,219.6551,219.6551,219.4095,219.4095,1070.0
2023-03-27 10:25:00,232.07,232.42,231.99,232.42,1126.0,219.2489,219.5795,219.1733,219.5795,1126.0
2023-03-27 10:30:00,232.33,232.44,232.23,232.33,1710.0,219.4945,219.5984,219.4,219.4945,1710.0
2023-03-27 10:35:00,232.31,232.49,232.24,232.44,3240.0,219.4756,219.6457,219.4095,219.5984,3240.0
2023-03-27 10:40:00,232.52,232.57,232.2,232.4,2916.0,219.674,219.7212,219.3717,219.5606,2916.0
2023-03-27 10:45:00,232.34,232.46,232.07,232.1,6668.0,219.504,219.6173,219.2489,219.2772,6668.0
2023-03-27 10:50:00,232.08,232.24,232.04,232.17,2825.0,219.2583,219.4095,219.2205,219.3433,2825.0
2023-03-27 10:55:00,232.17,232.23,231.7,231.82,5102.0,219.3433,219.4,218.8993,219.0127,5102.0
2023-03-27 11:00:00,231.79,231.85,231.73,231.74,1700.0,218.9843,219.041,218.9277,218.9371,1700.0
2023-03-27 11:05:00,231.68,231.88,231.54,231.77,2032.0,218.8804,219.0694,218.7482,218.9654,2032.0
2023-03-27 11:10:00,231.75,232.03,231.75,232.01,1431.0,218.9466,219.2111,218.9466,219.1922,1431.0
2023-03-27 11:15:00,231.88,231.92,231.69,231.69,1765.0,219.0694,219.1072,218.8899,218.8899,1765.0
2023-03-27 11:20:00,231.56,231.93,231.55,231.93,2100.0,218.767,219.1166,218.7576,219.1166,2100.0
2023-03-27 11:25:00,231.93,232.42,231.93,232.42,3334.0,219.1166,219.5795,219.1166,219.5795,3334.0
2023-03-27 11:30:00,232.47,232.61,232.44,232.47,1654.0,219.6268,219.759,219.5984,219.6268,1654.0
2023-03-27 11:35:00,232.55,232.61,232.52,232.61,1823.0,219.7024,219.759,219.674,219.759,1823.0
2023-03-27 11:40:00,232.62,232.65,232.45,232.59,1919.0,219.7685,219.7968,219.6079,219.7401,1919.0
2023-03-27 11:45:00,232.64,232.82,232.64,232.82,1363.0,219.7874,219.9574,219.7874,219.9574,1363.0
2023-03-27 11:50:00,232.67,232.72,232.35,232.51,1998.0,219.8157,219.863,219.5134,219.6646,1998.0
2023-03-27 11:55:00,232.46,232.46,232.24,232.4,3109.0,219.6173,219.6173,219.4095,219.5606,3109.0
2023-03-27 12:00:00,232.45,233.07,232.44,233.07,3780.0,219.6079,220.1936,219.5984,220.1936,3780.0
2023-03-27 12:05:00,232.99,233.03,232.7,232.72,6957.0,220.118,220.1558,219.8441,219.863,6957.0
2023-03-27 12:10:00,232.79,232.97,232.79,232.97,765.0,219.9291,220.0992,219.9291,220.0992,765.0
2023-03-27 12:15:00,232.88,233.3,232.88,233.3,1492.0,220.0141,220.4109,220.0141,220.4109,1492.0
2023-03-27 12:20:00,233.16,233.16,233.06,233.16,993.0,220.2787,220.2787,220.1842,220.2787,993.0
2023-03-27 12:25:00,233.24,233.33,233.02,233.07,8488.0,220.3542,220.4393,220.1464,220.1936,8488.0
2023-03-27 12:30:00,233.15,233.21,233.05,233.08,1732.0,220.2692,220.3259,220.1747,220.2031,1732.0
2023-03-27 12:35:00,233.04,233.18,232.95,233.17,1327.0,220.1653,220.2975,220.0803,220.2881,1327.0
2023-03-27 12:40:00,233.06,233.07,232.93,232.99,637.0,220.1842,220.1936,220.0614,220.118,637.0
2023-03-27 12:45:00,233.1,233.18,232.97,233.17,3723.0,220.222,220.2975,220.0992,220.2881,3723.0
2023-03-27 12:50:00,233.15,233.29,233.04,233.06,842.0,220.2692,220.4015,220.1653,220.1842,842.0
2023-03-27 12:55:00,233.2,233.2,233.03,233.06,1131.0,220.3164,220.3164,220.1558,220.1842,1131.0
2023-03-27 13:00:00,233.13,233.42,233.13,233.42,1500.0,220.2503,220.5243,220.2503,220.5243,1500.0
2023-03-27 13:05:00,233.28,233.45,233.14,233.15,5352.0,220.392,220.5526,220.2598,220.2692,5352.0
2023-03-27 13:10:00,233.13,233.19,233.09,233.09,600.0,220.2503,220.307,220.2125,220.2125,600.0
2023-03-27 13:15:00,233.14,233.14,232.94,233.08,2962.0,220.2598,220.2598,220.0708,220.2031,2962.0
2023-03-27 13:20:00,233.2,233.6,233.12,233.47,803.0,220.3164,220.6943,220.2409,220.5715,803.0
2023-03-27 13:25:00,233.51,233.53,233.5,233.53,810.0,220.6093,220.6282,220.5999,220.6282,810.0
2023-03-27 13:30:00,233.59,233.73,233.44,233.54,3314.0,220.6849,220.8172,220.5432,220.6377,3314.0
2023-03-27 13:35:00,233.27,233.28,233.25,233.25,611.0,220.3826,220.392,220.3637,220.3637,611.0
2023-03-27 13:40:00,233.41,233.5,233.35,233.46,735.0,220.5148,220.5999,220.4582,220.5621,735.0
2023-03-27 13:45:00,233.48,233.54,233.43,233.45,1300.0,220.581,220.6377,220.5337,220.5526,1300.0
2023-03-27 13:50:00,233.35,233.35,233.23,233.23,1089.0,220.4582,220.4582,220.3448,220.3448,1089.0
2023-03-27 13:55:00,233.18,233.29,233.12,233.15,2680.0,220.2975,220.4015,220.2409,220.2692,2680.0
2023-03-27 14:00:00,233.0,233.06,232.9,233.0,1196.0,220.1275,220.1842,220.033,220.1275,1196.0
2023-03-27 14:05:00,232.87,232.94,232.83,232.94,1323.0,220.0047,220.0708,219.9669,220.0708,1323.0
2023-03-27 14:10:00,232.9,232.93,232.77,232.83,1364.0,220.033,220.0614,219.9102,219.9669,1364.0
2023-03-27 14:15:00,232.81,232.81,232.64,232.81,2747.0,219.948,219.948,219.7874,219.948,2747.0
2023-03-27 14:20:00,232.95,233.18,232.95,233.13,3325.0,220.0803,220.2975,220.0803,220.2503,3325.0
2023-03-27 14:25:00,233.09,233.36,233.08,233.34,2268.0,220.2125,220.4676,220.2031,220.4487,2268.0
2023-03-27 14:30:00,233.42,233.57,233.3,233.57,3178.0,220.5243,220.666,220.4109,220.666,3178.0
2023-03-27 14:35:00,233.55,233.79,233.55,233.66,2497.0,220.6471,220.8738,220.6471,220.751,2497.0
2023-03-27 14:40:00,233.7,233.8,233.66,233.76,1800.0,220.7888,220.8833,220.751,220.8455,1800.0
2023-03-27 14:45:00,233.83,233.83,233.63,233.78,3590.0,220.9116,220.9116,220.7227,220.8644,3590.0
2023-03-27 14:50:00,233.81,233.81,233.59,233.61,1593.0,220.8927,220.8927,220.6849,220.7038,1593.0
2023-03-27 14:55:00,233.6,233.82,233.6,233.8,2619.0,220.6943,220.9022,220.6943,220.8833,2619.0
2023-03-27 15:00:00,233.88,233.93,233.48,233.49,4595.0,220.9589,221.0061,220.581,220.5904,4595.0
2023-03-27 15:05:00,233.48,233.48,233.06,233.07,5636.0,220.581,220.581,220.1842,220.1936,5636.0
2023-03-27 15:10:00,233.1,233.21,233.05,233.18,3057.0,220.222,220.3259,220.1747,220.2975,3057.0
2023-03-27 15:15:00,233.16,233.34,233.15,233.22,4515.0,220.2787,220.4487,220.2692,220.3353,4515.0
2023-03-27 15:20:00,233.22,233.27,233.09,233.2,3190.0,220.3353,220.3826,220.2125,220.3164,3190.0
2023-03-27 15:25:00,233.27,233.48,233.21,233.32,4638.0,220.3826,220.581,220.3259,220.4298,4638.0
2023-03-27 15:30:00,233.38,233.59,233.32,233.49,4272.0,220.4865,220.6849,220.4298,220.5904,4272.0
2023-03-27 15:35:00,233.53,233.61,233.13,233.22,5908.0,220.6282,220.7038,220.2503,220.3353,5908.0
2023-03-27 15:40:00,233.22,233.33,233.09,233.2,5600.0,220.3353,220.4393,220.2125,220.3164,5600.0
2023-03-27 15:45:00,233.13,233.14,232.82,232.92,12019.0,220.2503,220.2598,219.9574,220.0519,12019.0
2023-03-27 15:50:00,232.8,233.19,232.61,233.05,14568.0,219.9385,220.307,219.759,220.1747,14568.0
2023-03-27 15:55:00,233.04,233.07,232.47,232.82,36768.0,220.1653,220.1936,219.6268,219.9574,36768.0
2023-03-28 09:30:00,232.92,233.16,232.49,233.16,9079.0,220.0519,220.2787,219.6457,220.2787,9079.0
2023-03-28 09:35:00,233.12,233.89,233.07,233.7,2650.0,220.2409,220.9683,220.1936,220.7888,2650.0
2023-03-28 09:40:00,233.66,234.33,233.65,234.24,16848.0,220.751,221.384,220.7416,221.299,16848.0
2023-03-28 09:45:00,234.33,234.47,234.13,234.2,2788.0,221.384,221.5163,221.1951,221.2612,2788.0
2023-03-28 09:50:00,234.29,234.5,234.0,234.37,7835.0,221.3462,221.5446,221.0722,221.4218,7835.0
2023-03-28 09:55:00,234.58,234.58,234.14,234.34,3019.0,221.6202,221.6202,221.2045,221.3935,3019.0
2023-03-28 10:00:00,234.32,234.49,234.04,234.49,7542.0,221.3746,221.5352,221.11,221.5352,7542.0
2023-03-28 10:05:00,234.42,234.97,234.4,234.97,3946.0,221.469,221.9887,221.4501,221.9887,3946.0
2023-03-28 10:10:00,234.99,235.05,234.76,235.04,5299.0,222.0076,222.0642,221.7903,222.0548,5299.0
2023-03-28 10:15:00,235.01,235.05,234.58,234.58,4749.0,222.0264,222.0642,221.6202,221.6202,4749.0
2023-03-28 10:20:00,234.71,234.71,234.37,234.59,13412.0,221.743,221.743,221.4218,221.6297,13412.0
2023-03-28 10:25:00,234.58,234.6,234.32,234.57,5402.0,221.6202,221.6391,221.3746,221.6108,5402.0
2023-03-28 10:30:00,234.51,234.57,233.34,233.34,3209.0,221.5541,221.6108,220.4487,220.4487,3209.0
2023-03-28 10:35:00,233.47,233.53,233.38,233.48,3036.0,220.5715,220.6282,220.4865,220.581,3036.0
2023-03-28 10:40:00,233.43,233.58,233.32,233.48,3112.0,220.5337,220.6754,220.4298,220.581,3112.0
2023-03-28 10:45:00,233.58,233.66,233.46,233.58,3350.0,220.6754,220.751,220.5621,220.6754,3350.0
2023-03-28 10:50:00,233.59,233.73,233.38,233.67,17785.0,220.6849,220.8172,220.4865,220.7605,17785.0
2023-03-28 10:55:00,233.67,233.79,233.27,233.27,14328.0,220.7605,220.8738,220.3826,220.3826,14328.0
2023-03-28 11:00:00,233.39,233.49,233.18,233.18,4162.0,220.4959,220.5904,220.2975,220.2975,4162.0
2023-03-28 11:05:00,233.13,233.36,233.12,233.23,5295.0,220.2503,220.4676,220.2409,220.3448,5295.0
2023-03-28 11:10:00,233.21,233.34,233.15,233.23,15609.0,220.3259,220.4487,220.2692,220.3448,15609.0
2023-03-28 11:15:00,233.24,233.37,233.11,233.23,6691.0,220.3542,220.4771,220.2314,220.3448,6691.0
2023-03-28 11:20:00,233.23,233.56,233.1,233.46,5726.0,220.3448,220.6566,220.222,220.5621,5726.0
2023-03-28 11:25:00,233.52,233.61,233.46,233.53,4640.0,220.6188,220.7038,220.5621,220.6282,4640.0
2023-03-28 11:30:00,233.65,234.05,233.65,233.92,5316.0,220.7416,221.1195,220.7416,220.9967,5316.0
2023-03-28 11:35:00,233.95,234.25,233.9,234.18,3041.0,221.025,221.3084,220.9778,221.2423,3041.0
2023-03-28 11:40:00,234.12,234.22,233.93,233.93,4839.0,221.1856,221.2801,221.0061,221.0061,4839.0
2023-03-28 11:45:00,233.91,233.92,233.59,233.59,3255.0,220.9872,220.9967,220.6849,220.6849,3255.0
2023-03-28 11:50:00,233.66,233.71,233.57,233.64,2190.0,220.751,220.7983,220.666,220.7321,2190.0
2023-03-28 11:55:00,233.63,233.7,233.55,233.68,1297.0,220.7227,220.7888,220.6471,220.7699,1297.0
2023-03-28 12:00:00,233.74,233.87,233.65,233.81,1343.0,220.8266,220.9494,220.7416,220.8927,1343.0
2023-03-28 12:05:00,233.79,233.81,233.72,233.74,2324.0,220.8738,220.8927,220.8077,220.8266,2324.0
2023-03-28 12:10:00,233.72,233.75,233.59,233.75,3775.0,220.8077,220.8361,220.6849,220.8361,3775.0
2023-03-28 12:15:00,233.75,233.77,233.52,233.58,5131.0,220.8361,220.855,220.6188,220.6754,5131.0
2023-03-28 12:20:00,233.64,233.88,233.6,233.84,5207.0,220.7321,220.9589,220.6943,220.9211,5207.0
2023-03-28 12:25:00,233.89,233.89,233.64,233.64,3567.0,220.9683,220.9683,220.7321,220.7321,3567.0
2023-03-28 12:30:00,233.64,233.64,233.42,233.56,2601.0,220.7321,220.7321,220.5243,220.6566,2601.0
2023-03-28 12:35:00,233.65,233.72,233.64,233.65,2705.0,220.7416,220.8077,220.7321,220.7416,2705.0
2023-03-28 12:40:00,233.65,233.79,233.64,233.64,8411.0,220.7416,220.8738,220.7321,220.7321,8411.0
2023-03-28 12:45:00,233.69,233.99,233.63,233.91,7593.0,220.7794,221.0628,220.7227,220.9872,7593.0
2023-03-28 12:50:00,233.87,234.11,233.8,234.08,12901.0,220.9494,221.1762,220.8833,221.1478,12901.0
2023-03-28 12:55:00,234.12,234.13,233.97,234.06,5586.0,221.1856,221.1951,221.0439,221.1289,5586.0
2023-03-28 13:00:00,234.09,234.09,233.87,233.88,5685.0,221.1573,221.1573,220.9494,220.9589,5685.0
2023-03-28 13:05:00,233.88,234.13,233.85,233.93,6735.0,220.9589,221.1951,220.9305,221.0061,6735.0
2023-03-28 13:10:00,233.96,234.01,233.83,233.92,8747.0,221.0345,221.0817,220.9116,220.9967,8747.0
2023-03-28 13:15:00,233.96,234.11,233.84,234.04,2961.0,221.0345,221.1762,220.9211,221.11,2961.0
2023-03-28 13:20:00,234.05,234.15,233.96,234.01,4976.0,221.1195,221.214,221.0345,221.0817,4976.0
2023-03-28 13:25:00,233.99,234.02,233.92,233.97,1979.0,221.0628,221.0911,220.9967,221.0439,1979.0
2023-03-28 13:30:00,233.91,233.94,233.56,233.57,4793.0,220.9872,221.0156,220.6566,220.666,4793.0
2023-03-28 13:35:00,233.54,233.92,233.54,233.71,7076.0,220.6377,220.9967,220.6377,220.7983,7076.0
2023-03-28 13:40:00,233.71,233.75,233.67,233.68,1933.0,220.7983,220.8361,220.7605,220.7699,1933.0
2023-03-28 13:45:00,233.62,233.68,233.56,233.68,3936.0,220.7132,220.7699,220.6566,220.7699,3936.0
2023-03-28 13:50:00,233.61,233.82,233.61,233.68,2105.0,220.7038,220.9022,220.7038,220.7699,2105.0
2023-03-28 13:55:00,233.69,233.69,233.46,233.62,6896.0,220.7794,220.7794,220.5621,220.7132,6896.0
2023-03-28 14:00:00,233.62,233.81,233.61,233.61,4929.0,220.7132,220.8927,220.7038,220.7038,4929.0
2023-03-28 14:05:00,233.62,233.63,233.34,233.38,3087.0,220.7132,220.7227,220.4487,220.4865,3087.0
2023-03-28 14:10:00,233.34,233.37,233.18,233.2,5788.0,220.4487,220.4771,220.2975,220.3164,5788.0
2023-03-28 14:15:00,233.19,233.24,233.09,233.1,3799.0,220.307,220.3542,220.2125,220.222,3799.0
2023-03-28 14:20:00,233.18,233.18,233.02,233.05,6649.0,220.2975,220.2975,220.1464,220.1747,6649.0
2023-03-28 14:25:00,233.02,233.08,232.86,232.88,12204.0,220.1464,220.2031,219.9952,220.0141,12204.0
2023-03-28 14:30:00,232.91,233.01,232.84,232.84,3171.0,220.0425,220.1369,219.9763,219.9763,3171.0
2023-03-28 14:35:00,232.87,232.91,232.73,232.89,6189.0,220.0047,220.0425,219.8724,220.0236,6189.0
2023-03-28 14:40:00,232.86,233.11,232.86,233.01,12199.0,219.9952,220.2314,219.9952,220.1369,12199.0
2023-03-28 14:45:00,233.01,233.15,232.99,233.03,8613.0,220.1369,220.2692,220.118,220.1558,8613.0
2023-03-28 14:50:00,233.02,233.34,233.02,233.32,12440.0,220.1464,220.4487,220.1464,220.4298,12440.0
2023-03-28 14:55:00,233.31,233.53,233.31,233.39,2739.0,220.4204,220.6282,220.4204,220.4959,2739.0
2023-03-28 15:00:00,233.43,233.46,233.26,233.32,7563.0,220.5337,220.5621,220.3731,220.4298,7563.0
2023-03-28 15:05:00,233.38,233.47,233.32,233.33,3114.0,220.4865,220.5715,220.4298,220.4393,3114.0
2023-03-28 15:10:00,233.39,233.39,233.09,233.18,7700.0,220.4959,220.4959,220.2125,220.2975,7700.0
2023-03-28 15:15:00,233.18,233.18,232.97,233.1,11234.0,220.2975,220.2975,220.0992,220.222,11234.0
2023-03-28 15:20:00,233.13,233.58,233.06,233.55,18217.0,220.2503,220.6754,220.1842,220.6471,18217.0
2023-03-28 15:25:00,233.54,233.65,233.19,233.32,13003.0,220.6377,220.7416,220.307,220.4298,13003.0
2023-03-28 15:30:00,233.33,233.72,233.3,233.67,9960.0,220.4393,220.8077,220.4109,220.7605,9960.0
2023-03-28 15:35:00,233.76,233.85,233.58,233.6,7605.0,220.8455,220.9305,220.6754,220.6943,7605.0
2023-03-28 15:40:00,233.65,233.65,233.44,233.59,9920.0,220.7416,220.7416,220.5432,220.6849,9920.0
2023-03-28 15:45:00,233.64,233.86,233.55,233.86,11766.0,220.7321,220.94,220.6471,220.94,11766.0
2023-03-28 15:50:00,233.88,234.2,233.87,233.96,35568.0,220.9589,221.2612,220.9494,221.0345,35568.0
2023-03-28 15:55:00,233.97,234.17,233.73,234.14,79903.0,221.0439,221.2329,220.8172,221.2045,79903.0
2023-03-29 09:30:00,236.54,236.54,236.2,236.2,8665.0,223.4719,223.4719,223.1507,223.1507,8665.0
2023-03-29 09:35:00,235.73,236.05,235.5,236.04,2583.0,222.7067,223.009,222.4894,222.9995,2583.0
2023-03-29 09:40:00,235.91,236.77,235.81,236.62,3600.0,222.8767,223.6892,222.7822,223.5475,3600.0
2023-03-29 09:45:00,236.75,236.75,236.05,236.13,8262.0,223.6703,223.6703,223.009,223.0846,8262.0
2023-03-29 09:50:00,236.39,236.85,236.32,236.34,4327.0,223.3302,223.7648,223.2641,223.283,4327.0
2023-03-29 09:55:00,236.48,236.59,236.08,236.16,3520.0,223.4152,223.5192,223.0373,223.1129,3520.0
2023-03-29 10:00:00,236.08,236.42,235.98,236.33,3873.0,223.0373,223.3585,222.9429,223.2735,3873.0
2023-03-29 10:05:00,236.33,236.54,236.11,236.36,10881.0,223.2735,223.4719,223.0657,223.3019,10881.0
2023-03-29 10:10:00,236.42,236.96,236.38,236.86,12842.0,223.3585,223.8687,223.3208,223.7742,12842.0
2023-03-29 10:15:00,236.84,236.99,236.71,236.71,6900.0,223.7553,223.8971,223.6325,223.6325,6900.0
2023-03-29 10:20:00,236.56,236.71,236.55,236.68,1339.0,223.4908,223.6325,223.4814,223.6042,1339.0
2023-03-29 10:25:00,236.61,236.73,236.42,236.67,10429.0,223.5381,223.6514,223.3585,223.5947,10429.0
2023-03-29 10:30:00,236.73,237.06,236.73,237.06,4145.0,223.6514,223.9632,223.6514,223.9632,4145.0
2023-03-29 10:35:00,236.98,237.0,236.74,236.74,6293.0,223.8876,223.9065,223.6609,223.6609,6293.0
2023-03-29 10:40:00,236.83,236.83,236.52,236.67,4301.0,223.7459,223.7459,223.453,223.5947,4301.0
2023-03-29 10:45:00,236.65,236.65,236.44,236.55,7103.0,223.5758,223.5758,223.3774,223.4814,7103.0
2023-03-29 10:50:00,236.63,236.73,236.43,236.52,3599.0,223.5569,223.6514,223.368,223.453,3599.0
2023-03-29 10:55:00,236.57,236.67,236.24,236.24,8142.0,223.5003,223.5947,223.1885,223.1885,8142.0
2023-03-29 11:00:00,236.21,236.37,236.17,236.34,1001.0,223.1602,223.3113,223.1224,223.283,1001.0
2023-03-29 11:05:00,236.33,236.62,236.31,236.61,4206.0,223.2735,223.5475,223.2546,223.5381,4206.0
2023-03-29 11:10:00,236.69,236.91,236.61,236.89,4591.0,223.6136,223.8215,223.5381,223.8026,4591.0
2023-03-29 11:15:00,236.89,237.0,236.51,236.51,10478.0,223.8026,223.9065,223.4436,223.4436,10478.0
2023-03-29 11:20:00,236.58,236.75,236.29,236.31,2921.0,223.5097,223.6703,223.2357,223.2546,2921.0
2023-03-29 11:25:00,236.37,236.53,236.25,236.45,4676.0,223.3113,223.4625,223.1979,223.3869,4676.0
2023-03-29 11:30:00,236.58,236.71,236.46,236.52,6216.0,223.5097,223.6325,223.3963,223.453,6216.0
2023-03-29 11:35:00,236.59,236.69,236.51,236.65,6111.0,223.5192,223.6136,223.4436,223.5758,6111.0
2023-03-29 11:40:00,236.68,236.77,236.6,236.64,4574.0,223.6042,223.6892,223.5286,223.5664,4574.0
2023-03-29 11:45:00,236.66,236.87,236.65,236.86,5190.0,223.5853,223.7837,223.5758,223.7742,5190.0
2023-03-29 11:50:00,236.87,237.08,236.84,237.06,6944.0,223.7837,223.9821,223.7553,223.9632,6944.0
2023-03-29 11:55:00,237.06,237.34,237.06,237.21,5676.0,223.9632,224.2277,223.9632,224.1049,5676.0
2023-03-29 12:00:00,237.26,237.35,237.19,237.22,10902.0,224.1521,224.2372,224.086,224.1144,10902.0
2023-03-29 12:05:00,237.19,237.19,236.93,237.06,7213.0,224.086,224.086,223.8404,223.9632,7213.0
2023-03-29 12:10:00,237.11,237.4,237.1,237.4,3375.0,224.0104,224.2844,224.001,224.2844,3375.0
2023-03-29 12:15:00,237.43,237.51,237.33,237.5,2758.0,224.3127,224.3883,224.2183,224.3789,2758.0
2023-03-29 12:20:00,237.53,237.63,237.45,237.54,8134.0,224.4072,224.5017,224.3316,224.4167,8134.0
2023-03-29 12:25:00,237.55,237.56,237.46,237.56,4265.0,224.4261,224.4356,224.3411,224.4356,4265.0
2023-03-29 12:30:00,237.49,237.7,237.45,237.66,10032.0,224.3694,224.5678,224.3316,224.53,10032.0
2023-03-29 12:35:00,237.68,237.83,237.5,237.74,7787.0,224.5489,224.6907,224.3789,224.6056,7787.0
2023-03-29 12:40:00,237.71,237.94,237.69,237.94,6887.0,224.5773,224.7946,224.5584,224.7946,6887.0
2023-03-29 12:45:00,237.94,238.03,237.68,237.71,16708.0,224.7946,224.8796,224.5489,224.5773,16708.0
2023-03-29 12:50:00,237.71,238.09,237.71,237.84,11180.0,224.5773,224.9363,224.5773,224.7001,11180.0
2023-03-29 12:55:00,237.93,238.12,237.82,238.09,11503.0,224.7851,224.9646,224.6812,224.9363,11503.0
2023-03-29 13:00:00,238.06,238.2,237.97,238.13,9729.0,224.9079,225.0402,224.8229,224.9741,9729.0
2023-03-29 13:05:00,238.18,238.23,238.01,238.15,10415.0,225.0213,225.0686,224.8607,224.993,10415.0
2023-03-29 13:10:00,238.22,238.59,238.22,238.43,12706.0,225.0591,225.4087,225.0591,225.2575,12706.0
2023-03-29 13:15:00,238.39,238.59,237.97,238.58,48756.0,225.2197,225.4087,224.8229,225.3992,48756.0
2023-03-29 13:20:00,238.56,238.68,238.45,238.55,13761.0,225.3803,225.4937,225.2764,225.3709,13761.0
2023-03-29 13:25:00,238.55,238.83,238.48,238.69,16035.0,225.3709,225.6354,225.3047,225.5031,16035.0
2023-03-29 13:30:00,238.63,238.65,238.12,238.31,9734.0,225.4465,225.4653,224.9646,225.1441,9734.0
2023-03-29 13:35:00,238.24,238.24,237.63,237.75,7681.0,225.078,225.078,224.5017,224.6151,7681.0
2023-03-29 13:40:00,237.67,237.75,237.47,237.63,5696.0,224.5395,224.6151,224.3505,224.5017,5696.0
2023-03-29 13:45:00,237.58,237.59,237.38,237.42,4141.0,224.4545,224.4639,224.2655,224.3033,4141.0
2023-03-29 13:50:00,237.47,237.64,237.4,237.4,3843.0,224.3505,224.5111,224.2844,224.2844,3843.0
2023-03-29 13:55:00,237.48,237.48,237.24,237.38,3355.0,224.36,224.36,224.1332,224.2655,3355.0
2023-03-29 14:00:00,237.44,237.53,237.24,237.32,2873.0,224.3222,224.4072,224.1332,224.2088,2873.0
2023-03-29 14:05:00,237.35,237.68,237.32,237.68,3463.0,224.2372,224.5489,224.2088,224.5489,3463.0
2023-03-29 14:10:00,237.77,237.86,237.62,237.67,4338.0,224.634,224.719,224.4923,224.5395,4338.0
2023-03-29 14:15:00,237.63,237.67,237.57,237.62,2736.0,224.5017,224.5395,224.445,224.4923,2736.0
2023-03-29 14:20:00,237.55,237.87,237.54,237.86,3082.0,224.4261,224.7284,224.4167,224.719,3082.0
2023-03-29 14:25:00,237.83,237.87,237.74,237.81,3581.0,224.6907,224.7284,224.6056,224.6718,3581.0
2023-03-29 14:30:00,237.84,237.91,237.78,237.82,2720.0,224.7001,224.7662,224.6434,224.6812,2720.0
2023-03-29 14:35:00,237.78,238.01,237.76,238.01,3503.0,224.6434,224.8607,224.6245,224.8607,3503.0
2023-03-29 14:40:00,238.03,238.03,237.93,237.96,6139.0,224.8796,224.8796,224.7851,224.8135,6139.0
2023-03-29 14:45:00,237.95,238.3,237.94,238.19,3739.0,224.804,225.1347,224.7946,225.0308,3739.0
2023-03-29 14:50:00,238.2,238.26,237.92,238.21,7603.0,225.0402,225.0969,224.7757,225.0497,7603.0
2023-03-29 14:55:00,238.31,238.4,238.27,238.33,6221.0,225.1441,225.2292,225.1063,225.163,6221.0
2023-03-29 15:00:00,238.33,238.42,238.07,238.16,10192.0,225.163,225.2481,224.9174,225.0024,10192.0
2023-03-29 15:05:00,238.09,238.22,238.02,238.21,2727.0,224.9363,225.0591,224.8702,225.0497,2727.0
2023-03-29 15:10:00,238.14,238.24,238.06,238.24,4999.0,224.9835,225.078,224.9079,225.078,4999.0
2023-03-29 15:15:00,238.22,238.73,238.21,238.68,4242.0,225.0591,225.5409,225.0497,225.4937,4242.0
2023-03-29 15:20:00,238.73,238.78,238.65,238.67,4526.0,225.5409,225.5882,225.4653,225.4842,4526.0
2023-03-29 15:25:00,238.73,238.8,238.62,238.69,7487.0,225.5409,225.6071,225.437,225.5031,7487.0
2023-03-29 15:30:00,238.65,238.75,238.51,238.7,12339.0,225.4653,225.5598,225.3331,225.5126,12339.0
2023-03-29 15:35:00,238.63,238.63,238.44,238.56,4767.0,225.4465,225.4465,225.267,225.3803,4767.0
2023-03-29 15:40:00,238.52,239.0,238.52,238.96,20329.0,225.3425,225.796,225.3425,225.7582,20329.0
2023-03-29 15:45:00,238.88,239.32,238.87,239.22,14030.0,225.6826,226.0983,225.6732,226.0039,14030.0
2023-03-29 15:50:00,239.3,239.34,238.85,238.86,40052.0,226.0794,226.1172,225.6543,225.6637,40052.0
2023-03-29 15:55:00,238.86,239.47,238.84,239.47,106564.0,225.6637,226.24,225.6449,226.24,106564.0
2023-03-30 09:30:00,239.21,240.23,239.21,239.28,19933.0,227.2286,228.1975,227.2286,227.2951,19933.0
2023-03-30 09:35:00,239.58,240.36,239.57,239.92,3580.0,227.58,228.321,227.5705,227.903,3580.0
2023-03-30 09:40:00,239.88,240.72,239.79,240.52,10270.0,227.865,228.6629,227.7795,228.473,10270.0
2023-03-30 09:45:00,240.53,241.22,240.41,241.06,8690.0,228.4825,229.1379,228.3685,228.9859,8690.0
2023-03-30 09:50:00,241.06,241.1,240.6,240.84,4678.0,228.9859,229.0239,228.549,228.7769,4678.0
2023-03-30 09:55:00,240.89,241.24,240.89,240.89,2554.0,228.8244,229.1569,228.8244,228.8244,2554.0
2023-03-30 10:00:00,240.96,241.0,240.72,240.79,1854.0,228.8909,228.9289,228.6629,228.7294,1854.0
2023-03-30 10:05:00,240.66,240.72,240.38,240.44,4415.0,228.606,228.6629,228.34,228.397,4415.0
2023-03-30 10:10:00,240.37,240.47,240.17,240.29,4804.0,228.3305,228.4255,228.1405,228.2545,4804.0
2023-03-30 10:15:00,240.37,240.44,240.25,240.36,3044.0,228.3305,228.397,228.2165,228.321,3044.0
2023-03-30 10:20:00,240.45,240.55,240.33,240.41,3545.0,228.4065,228.5015,228.2925,228.3685,3545.0
2023-03-30 10:25:00,240.38,240.83,240.37,240.67,4287.0,228.34,228.7674,228.3305,228.6155,4287.0
2023-03-30 10:30:00,240.67,241.18,240.66,241.02,9562.0,228.6155,229.0999,228.606,228.9479,9562.0
2023-03-30 10:35:00,240.9,241.43,240.81,241.43,4057.0,228.8339,229.3374,228.7484,229.3374,4057.0
2023-03-30 10:40:00,241.45,241.67,241.4,241.65,7724.0,229.3564,229.5654,229.3089,229.5464,7724.0
2023-03-30 10:45:00,241.7,241.88,241.66,241.66,10688.0,229.5939,229.7648,229.5559,229.5559,10688.0
2023-03-30 10:50:00,241.64,241.96,241.6,241.9,6428.0,229.5369,229.8408,229.4989,229.7838,6428.0
2023-03-30 10:55:00,241.91,242.11,241.6,241.61,8027.0,229.7933,229.9833,229.4989,229.5084,8027.0
2023-03-30 11:00:00,241.5,241.58,241.4,241.55,2800.0,229.4039,229.4799,229.3089,229.4514,2800.0
2023-03-30 11:05:00,241.48,241.77,241.47,241.63,6744.0,229.3849,229.6604,229.3754,229.5274,6744.0
2023-03-30 11:10:00,241.61,241.94,241.46,241.63,5912.0,229.5084,229.8218,229.3659,229.5274,5912.0
2023-03-30 11:15:00,241.55,241.8,241.53,241.76,5875.0,229.4514,229.6889,229.4324,229.6509,5875.0
2023-03-30 11:20:00,241.79,242.05,241.76,242.0,5916.0,229.6794,229.9263,229.6509,229.8788,5916.0
2023-03-30 11:25:00,242.0,242.17,241.79,241.83,9866.0,229.8788,230.0403,229.6794,229.7174,9866.0
2023-03-30 11:30:00,241.8,241.82,241.59,241.68,9738.0,229.6889,229.7079,229.4894,229.5749,9738.0
2023-03-30 11:35:00,241.71,241.79,241.34,241.48,4830.0,229.6034,229.6794,229.2519,229.3849,4830.0
2023-03-30 11:40:00,241.45,241.68,241.44,241.6,4220.0,229.3564,229.5749,229.3469,229.4989,4220.0
2023-03-30 11:45:00,241.46,241.51,241.03,241.12,4361.0,229.3659,229.4134,228.9574,229.0429,4361.0
2023-03-30 11:50:00,241.17,241.32,241.17,241.28,2179.0,229.0904,229.2329,229.0904,229.1949,2179.0
2023-03-30 11:55:00,241.28,241.33,241.16,241.18,1035.0,229.1949,229.2424,229.0809,229.0999,1035.0
2023-03-30 12:00:00,241.16,241.16,240.86,240.86,1700.0,229.0809,229.0809,228.7959,228.7959,1700.0
2023-03-30 12:05:00,240.68,240.93,240.6,240.89,6213.0,228.625,228.8624,228.549,228.8244,6213.0
2023-03-30 12:10:00,240.84,240.84,240.64,240.64,1000.0,228.7769,228.7769,228.587,228.587,1000.0
2023-03-30 12:15:00,240.59,240.6,240.38,240.51,7698.0,228.5395,228.549,228.34,228.4635,7698.0
2023-03-30 12:20:00,240.48,240.57,240.41,240.51,1688.0,228.435,228.5205,228.3685,228.4635,1688.0
2023-03-30 12:25:00,240.5,240.57,240.5,240.51,1512.0,228.454,228.5205,228.454,228.4635,1512.0
2023-03-30 12:30:00,240.52,240.52,240.16,240.22,3903.0,228.473,228.473,228.131,228.188,3903.0
2023-03-30 12:35:00,240.17,240.17,239.88,239.91,1627.0,228.1405,228.1405,227.865,227.8935,1627.0
2023-03-30 12:40:00,239.92,240.02,239.72,239.72,3700.0,227.903,227.998,227.713,227.713,3700.0
2023-03-30 12:45:00,239.76,239.85,239.55,239.59,3758.0,227.751,227.8365,227.5516,227.5895,3758.0
2023-03-30 12:50:00,239.64,239.85,239.47,239.85,4614.0,227.637,227.8365,227.4756,227.8365,4614.0
2023-03-30 12:55:00,239.9,239.91,239.7,239.7,2644.0,227.884,227.8935,227.694,227.694,2644.0
2023-03-30 13:00:00,239.71,239.78,239.64,239.66,2073.0,227.7035,227.77,227.637,227.656,2073.0
2023-03-30 13:05:00,239.68,239.68,239.43,239.46,2947.0,227.675,227.675,227.4376,227.4661,2947.0
2023-03-30 13:10:00,239.45,239.58,239.37,239.56,4345.0,227.4566,227.58,227.3806,227.561,4345.0
2023-03-30 13:15:00,239.51,239.51,239.34,239.36,1616.0,227.5136,227.5136,227.3521,227.3711,1616.0
2023-03-30 13:20:00,239.46,239.56,239.27,239.32,5041.0,227.4661,227.561,227.2856,227.3331,5041.0
2023-03-30 13:25:00,239.41,239.44,239.28,239.28,2028.0,227.4186,227.4471,227.2951,227.2951,2028.0
2023-03-30 13:30:00,239.27,239.28,239.07,239.1,2320.0,227.2856,227.2951,227.0956,227.1241,2320.0
2023-03-30 13:35:00,239.11,239.18,238.92,239.12,4427.0,227.1336,227.2001,226.9531,227.1431,4427.0
2023-03-30 13:40:00,239.16,239.28,239.05,239.28,3030.0,227.1811,227.2951,227.0766,227.2951,3030.0
2023-03-30 13:45:00,239.1,239.22,239.08,239.19,3337.0,227.1241,227.2381,227.1051,227.2096,3337.0
2023-03-30 13:50:00,239.2,239.36,239.2,239.33,2107.0,227.2191,227.3711,227.2191,227.3426,2107.0
2023-03-30 13:55:00,239.31,239.47,239.24,239.44,2900.0,227.3236,227.4756,227.2571,227.4471,2900.0
2023-03-30 14:00:00,239.48,239.87,239.48,239.8,2680.0,227.4851,227.8555,227.4851,227.789,2680.0
2023-03-30 14:05:00,239.91,240.01,239.84,239.89,4535.0,227.8935,227.9885,227.827,227.8745,4535.0
2023-03-30 14:10:00,239.87,239.87,239.76,239.86,1504.0,227.8555,227.8555,227.751,227.846,1504.0
2023-03-30 14:15:00,239.86,239.93,239.82,239.88,2216.0,227.846,227.9125,227.808,227.865,2216.0
2023-03-30 14:20:00,239.88,240.04,239.88,239.99,3536.0,227.865,228.017,227.865,227.9695,3536.0
2023-03-30 14:25:00,239.98,240.11,239.96,240.03,3869.0,227.96,228.0835,227.941,228.0075,3869.0
2023-03-30 14:30:00,240.08,240.16,239.97,240.02,2202.0,228.055,228.131,227.9505,227.998,2202.0
2023-03-30 14:35:00,240.15,240.22,239.9,239.96,4916.0,228.1215,228.188,227.884,227.941,4916.0
2023-03-30 14:40:00,240.02,240.05,239.88,239.88,1985.0,227.998,228.0265,227.865,227.865,1985.0
2023-03-30 14:45:00,239.95,239.95,239.65,239.65,2810.0,227.9315,227.9315,227.6465,227.6465,2810.0
2023-03-30 14:50:00,239.59,239.68,239.56,239.57,2555.0,227.5895,227.675,227.561,227.5705,2555.0
2023-03-30 14:55:00,239.56,239.63,239.46,239.46,3454.0,227.561,227.6275,227.4661,227.4661,3454.0
2023-03-30 15:00:00,239.5,239.66,239.46,239.63,3716.0,227.5041,227.656,227.4661,227.6275,3716.0
2023-03-30 15:05:00,239.64,239.64,239.14,239.25,4401.0,227.637,227.637,227.1621,227.2666,4401.0
2023-03-30 15:10:00,239.21,239.28,239.16,239.25,8469.0,227.2286,227.2951,227.1811,227.2666,8469.0
2023-03-30 15:15:00,239.21,239.36,239.0,239.23,16015.0,227.2286,227.3711,227.0291,227.2476,16015.0
2023-03-30 15:20:00,239.2,239.29,239.1,239.23,4380.0,227.2191,227.3046,227.1241,227.2476,4380.0
2023-03-30 15:25:00,239.23,239.45,239.18,239.4,4511.0,227.2476,227.4566,227.2001,227.4091,4511.0
2023-03-30 15:30:00,239.39,239.55,239.35,239.45,7168.0,227.3996,227.5516,227.3616,227.4566,7168.0
2023-03-30 15:35:00,239.45,239.75,239.36,239.73,9102.0,227.4566,227.7415,227.3711,227.7225,9102.0
2023-03-30 15:40:00,239.73,239.74,239.49,239.5,5178.0,227.7225,227.732,227.4946,227.5041,5178.0
2023-03-30 15:45:00,239.51,239.64,239.41,239.5,7982.0,227.5136,227.637,227.4186,227.5041,7982.0
2023-03-30 15:50:00,239.49,239.79,239.3,239.55,27574.0,227.4946,227.7795,227.3141,227.5516,27574.0
2023-03-30 15:55:00,239.57,240.0,239.56,239.73,34606.0,227.5705,227.979,227.561,227.7225,34606.0
2023-03-31 09:30:00,241.28,241.28,240.73,240.95,22992.0,229.1949,229.1949,228.6724,228.8814,22992.0
2023-03-31 09:35:00,240.66,240.97,240.66,240.88,3433.0,228.606,228.9004,228.606,228.8149,3433.0
2023-03-31 09:40:00,240.88,240.88,240.62,240.68,1900.0,228.8149,228.8149,228.568,228.625,1900.0
2023-03-31 09:45:00,240.77,241.54,240.73,241.38,2655.0,228.7104,229.4419,228.6724,229.2899,2655.0
2023-03-31 09:50:00,241.45,241.5,241.17,241.26,4386.0,229.3564,229.4039,229.0904,229.1759,4386.0
2023-03-31 09:55:00,241.23,241.52,241.23,241.5,5718.0,229.1474,229.4229,229.1474,229.4039,5718.0
2023-03-31 10:00:00,241.52,241.85,241.41,241.59,2415.0,229.4229,229.7363,229.3184,229.4894,2415.0
2023-03-31 10:05:00,241.46,241.51,241.22,241.22,2472.0,229.3659,229.4134,229.1379,229.1379,2472.0
2023-03-31 10:10:00,241.05,241.2,240.86,240.88,5652.0,228.9764,229.1189,228.7959,228.8149,5652.0
2023-03-31 10:15:00,240.95,241.18,240.9,241.17,2207.0,228.8814,229.0999,228.8339,229.0904,2207.0
2023-03-31 10:20:00,241.15,241.42,241.13,241.27,5263.0,229.0714,229.3279,229.0524,229.1854,5263.0
2023-03-31 10:25:00,241.2,241.58,241.11,241.34,3551.0,229.1189,229.4799,229.0334,229.2519,3551.0
2023-03-31 10:30:00,241.31,241.62,241.31,241.35,2600.0,229.2234,229.5179,229.2234,229.2614,2600.0
2023-03-31 10:35:00,241.41,241.41,240.88,240.96,5566.0,229.3184,229.3184,228.8149,228.8909,5566.0
2023-03-31 10:40:00,241.0,241.48,240.95,241.43,6090.0,228.9289,229.3849,228.8814,229.3374,6090.0
2023-03-31 10:45:00,241.5,241.61,241.43,241.61,2004.0,229.4039,229.5084,229.3374,229.5084,2004.0
2023-03-31 10:50:00,241.66,241.74,241.5,241.63,2240.0,229.5559,229.6319,229.4039,229.5274,2240.0
2023-03-31 10:55:00,241.7,241.71,241.61,241.67,2459.0,229.5939,229.6034,229.5084,229.5654,2459.0
2023-03-31 11:00:00,241.66,241.74,241.51,241.72,2632.0,229.5559,229.6319,229.4134,229.6129,2632.0
2023-03-31 11:05:00,241.77,241.94,241.73,241.94,2622.0,229.6604,229.8218,229.6224,229.8218,2622.0
2023-03-31 11:10:00,241.92,242.26,241.91,242.06,3097.0,229.8028,230.1258,229.7933,229.9358,3097.0
2023-03-31 11:15:00,242.24,242.5,242.2,242.43,2205.0,230.1068,230.3538,230.0688,230.2873,2205.0
2023-03-31 11:20:00,242.51,242.85,242.47,242.76,3803.0,230.3633,230.6863,230.3253,230.6008,3803.0
2023-03-31 11:25:00,242.74,242.81,242.47,242.48,2886.0,230.5818,230.6483,230.3253,230.3348,2886.0
2023-03-31 11:30:00,242.42,242.46,242.15,242.21,3634.0,230.2778,230.3158,230.0213,230.0783,3634.0
2023-03-31 11:35:00,242.2,242.25,241.82,241.98,4535.0,230.0688,230.1163,229.7079,229.8598,4535.0
2023-03-31 11:40:00,241.87,242.04,241.87,242.04,9330.0,229.7553,229.9168,229.7553,229.9168,9330.0
2023-03-31 11:45:00,242.14,242.16,241.93,242.01,3849.0,230.0118,230.0308,229.8123,229.8883,3849.0
2023-03-31 11:50:00,242.02,242.09,241.91,242.0,3579.0,229.8978,229.9643,229.7933,229.8788,3579.0
2023-03-31 11:55:00,241.99,242.04,241.89,241.9,1826.0,229.8693,229.9168,229.7743,229.7838,1826.0
2023-03-31 12:00:00,241.89,242.26,241.89,242.25,1512.0,229.7743,230.1258,229.7743,230.1163,1512.0
2023-03-31 12:05:00,242.28,242.34,242.15,242.3,1821.0,230.1448,230.2018,230.0213,230.1638,1821.0
2023-03-31 12:10:00,242.32,242.68,242.32,242.57,2074.0,230.1828,230.5248,230.1828,230.4203,2074.0
2023-03-31 12:15:00,242.54,242.71,242.51,242.64,1500.0,230.3918,230.5533,230.3633,230.4868,1500.0
2023-03-31 12:20:00,242.71,242.76,242.55,242.55,1789.0,230.5533,230.6008,230.4013,230.4013,1789.0
2023-03-31 12:25:00,242.62,242.68,242.42,242.42,5407.0,230.4678,230.5248,230.2778,230.2778,5407.0
2023-03-31 12:30:00,242.47,242.47,242.16,242.16,1700.0,230.3253,230.3253,230.0308,230.0308,1700.0
2023-03-31 12:35:00,242.15,242.33,242.11,242.11,1365.0,230.0213,230.1923,229.9833,229.9833,1365.0
2023-03-31 12:40:00,242.21,242.39,242.2,242.22,2469.0,230.0783,230.2493,230.0688,230.0878,2469.0
2023-03-31 12:45:00,242.17,242.27,242.05,242.18,2676.0,230.0403,230.1353,229.9263,230.0498,2676.0
2023-03-31 12:50:00,242.17,242.17,241.95,242.1,2060.0,230.0403,230.0403,229.8313,229.9738,2060.0
2023-03-31 12:55:00,242.1,242.25,242.1,242.21,2730.0,229.9738,230.1163,229.9738,230.0783,2730.0
2023-03-31 13:00:00,242.12,242.25,242.04,242.1,1491.0,229.9928,230.1163,229.9168,229.9738,1491.0
2023-03-31 13:05:00,242.02,242.27,241.9,242.27,2392.0,229.8978,230.1353,229.7838,230.1353,2392.0
2023-03-31 13:10:00,242.17,242.18,241.85,241.88,2251.0,230.0403,230.0498,229.7363,229.7648,2251.0
2023-03-31 13:15:00,242.17,242.17,241.89,242.06,1300.0,230.0403,230.0403,229.7743,229.9358,1300.0
2023-03-31 13:20:00,241.91,241.96,241.74,241.74,5215.0,229.7933,229.8408,229.6319,229.6319,5215.0
2023-03-31 13:25:00,241.82,241.83,241.39,241.42,3149.0,229.7079,229.7174,229.2994,229.3279,3149.0
2023-03-31 13:30:00,241.34,241.41,241.2,241.34,4868.0,229.2519,229.3184,229.1189,229.2519,4868.0
2023-03-31 13:35:00,241.4,241.46,241.26,241.33,6218.0,229.3089,229.3659,229.1759,229.2424,6218.0
2023-03-31 13:40:00,241.45,241.51,240.94,241.07,19814.0,229.3564,229.4134,228.8719,228.9954,19814.0
2023-03-31 13:45:00,241.27,241.38,240.98,241.13,4736.0,229.1854,229.2899,228.9099,229.0524,4736.0
2023-03-31 13:50:00,241.1,241.19,240.91,240.91,3900.0,229.0239,229.1094,228.8434,228.8434,3900.0
2023-03-31 13:55:00,241.0,241.41,240.86,241.32,4931.0,228.9289,229.3184,228.7959,229.2329,4931.0
2023-03-31 14:00:00,241.4,241.43,241.07,241.19,5514.0,229.3089,229.3374,228.9954,229.1094,5514.0
2023-03-31 14:05:00,241.12,241.59,241.11,241.42,6893.0,229.0429,229.4894,229.0334,229.3279,6893.0
2023-03-31 14:10:00,241.53,241.63,241.41,241.63,5711.0,229.4324,229.5274,229.3184,229.5274,5711.0
2023-03-31 14:15:00,241.59,241.8,241.38,241.41,5437.0,229.4894,229.6889,229.2899,229.3184,5437.0
2023-03-31 14:20:00,241.47,241.51,241.12,241.12,2869.0,229.3754,229.4134,229.0429,229.0429,2869.0
2023-03-31 14:25:00,241.18,241.35,241.08,241.25,3813.0,229.0999,229.2614,229.0049,229.1664,3813.0
2023-03-31 14:30:00,241.31,241.45,241.18,241.42,2112.0,229.2234,229.3564,229.0999,229.3279,2112.0
2023-03-31 14:35:00,241.47,241.65,241.47,241.49,1100.0,229.3754,229.5464,229.3754,229.3944,1100.0
2023-03-31 14:40:00,241.52,241.82,241.52,241.82,1200.0,229.4229,229.7079,229.4229,229.7079,1200.0
2023-03-31 14:45:00,241.85,241.92,241.74,241.92,3960.0,229.7363,229.8028,229.6319,229.8028,3960.0
2023-03-31 14:50:00,241.91,242.08,241.86,242.02,1953.0,229.7933,229.9548,229.7458,229.8978,1953.0
2023-03-31 14:55:00,242.02,242.17,241.92,242.14,2380.0,229.8978,230.0403,229.8028,230.0118,2380.0
2023-03-31 15:00:00,242.27,242.75,242.27,242.68,2895.0,230.1353,230.5913,230.1353,230.5248,2895.0
2023-03-31 15:05:00,242.69,242.69,242.44,242.53,4824.0,230.5343,230.5343,230.2968,230.3823,4824.0
2023-03-31 15:10:00,242.56,242.66,242.28,242.5,5849.0,230.4108,230.5058,230.1448,230.3538,5849.0
2023-03-31 15:15:00,242.54,242.89,242.54,242.89,11857.0,230.3918,230.7243,230.3918,230.7243,11857.0
2023-03-31 15:20:00,242.99,243.26,242.99,243.26,11864.0,230.8192,231.0757,230.8192,231.0757,11864.0
2023-03-31 15:25:00,243.24,243.29,242.98,243.07,6756.0,231.0567,231.1042,230.8098,230.8952,6756.0
2023-03-31 15:30:00,243.07,243.2,242.6,242.76,9705.0,230.8952,231.0187,230.4488,230.6008,9705.0
2023-03-31 15:35:00,242.69,242.83,242.37,242.47,8692.0,230.5343,230.6673,230.2303,230.3253,8692.0
2023-03-31 15:40:00,242.39,242.61,242.37,242.37,8411.0,230.2493,230.4583,230.2303,230.2303,8411.0
2023-03-31 15:45:00,242.39,242.58,242.3,242.52,14129.0,230.2493,230.4298,230.1638,230.3728,14129.0
2023-03-31 15:50:00,242.5,242.99,242.4,242.96,17021.0,230.3538,230.8192,230.2588,230.7908,17021.0
2023-03-31 15:55:00,242.94,243.74,242.94,243.49,54210.0,230.7718,231.5317,230.7718,231.2942,54210.0
2023-04-03 09:30:00,242.09,244.16,242.09,243.26,13053.0,229.9643,231.9306,229.9643,231.0757,13053.0
2023-04-03 09:35:00,243.73,243.9,243.73,243.75,994.0,231.5222,231.6837,231.5222,231.5412,994.0
2023-04-03 09:40:00,243.71,243.98,243.43,243.82,3423.0,231.5032,231.7597,231.2372,231.6077,3423.0
2023-04-03 09:45:00,244.0,244.18,243.76,244.17,3839.0,231.7787,231.9496,231.5507,231.9401,3839.0
2023-04-03 09:50:00,244.16,244.58,243.86,244.13,6514.0,231.9306,232.3296,231.6457,231.9021,6514.0
2023-04-03 09:55:00,244.09,244.26,244.02,244.05,1710.0,231.8642,232.0256,231.7977,231.8262,1710.0
2023-04-03 10:00:00,244.12,244.31,243.78,244.27,10434.0,231.8927,232.0731,231.5697,232.0351,10434.0
2023-04-03 10:05:00,244.31,245.04,244.31,244.95,6831.0,232.0731,232.7666,232.0731,232.6811,6831.0
2023-04-03 10:10:00,244.9,244.95,244.68,244.87,6800.0,232.6336,232.6811,232.4246,232.6051,6800.0
2023-04-03 10:15:00,244.85,245.07,244.77,244.84,3115.0,232.5861,232.7951,232.5101,232.5766,3115.0
2023-04-03 10:20:00,244.99,245.06,244.76,244.94,4378.0,232.7191,232.7856,232.5006,232.6716,4378.0
2023-04-03 10:25:00,244.94,245.0,244.82,244.98,2559.0,232.6716,232.7286,232.5576,232.7096,2559.0
2023-04-03 10:30:00,244.97,245.06,244.38,244.38,6912.0,232.7001,232.7856,232.1396,232.1396,6912.0
2023-04-03 10:35:00,244.13,244.25,243.7,243.8,2969.0,231.9021,232.0161,231.4937,231.5887,2969.0
2023-04-03 10:40:00,243.8,243.9,243.17,243.19,2539.0,231.5887,231.6837,230.9902,231.0092,2539.0
2023-04-03 10:45:00,243.29,243.38,242.81,242.83,12731.0,231.1042,231.1897,230.6483,230.6673,12731.0
2023-04-03 10:50:00,243.01,243.01,242.56,242.64,2830.0,230.8382,230.8382,230.4108,230.4868,2830.0
2023-04-03 10:55:00,242.72,242.72,242.01,242.18,11296.0,230.5628,230.5628,229.8883,230.0498,11296.0
2023-04-03 11:00:00,242.24,242.24,242.03,242.03,1000.0,230.1068,230.1068,229.9073,229.9073,1000.0
2023-04-03 11:05:00,242.09,242.15,241.86,241.91,1626.0,229.9643,230.0213,229.7458,229.7933,1626.0
2023-04-03 11:10:00,241.88,241.88,241.22,241.3,5928.0,229.7648,229.7648,229.1379,229.2139,5928.0
2023-04-03 11:15:00,241.25,241.78,241.24,241.71,18290.0,229.1664,229.6699,229.1569,229.6034,18290.0
2023-04-03 11:20:00,241.69,241.81,241.45,241.81,9417.0,229.5844,229.6984,229.3564,229.6984,9417.0
2023-04-03 11:25:00,241.77,241.8,241.69,241.73,2647.0,229.6604,229.6889,229.5844,229.6224,2647.0
2023-04-03 11:30:00,241.66,241.88,241.49,241.88,12820.0,229.5559,229.7648,229.3944,229.7648,12820.0
2023-04-03 11:35:00,241.89,242.05,241.73,242.05,3355.0,229.7743,229.9263,229.6224,229.9263,3355.0
2023-04-03 11:40:00,242.05,242.1,241.85,241.91,1108.0,229.9263,229.9738,229.7363,229.7933,1108.0
2023-04-03 11:45:00,241.79,241.89,241.58,241.89,3337.0,229.6794,229.7743,229.4799,229.7743,3337.0
2023-04-03 11:50:00,241.88,241.88,241.78,241.78,434.0,229.7648,229.7648,229.6699,229.6699,434.0
2023-04-03 11:55:00,241.8,242.03,241.78,241.9,4427.0,229.6889,229.9073,229.6699,229.7838,4427.0
2023-04-03 12:00:00,241.98,242.14,241.89,242.1,10776.0,229.8598,230.0118,229.7743,229.9738,10776.0
2023-04-03 12:05:00,242.13,242.13,241.91,242.0,4394.0,230.0023,230.0023,229.7933,229.8788,4394.0
2023-04-03 12:10:00,242.06,242.18,242.0,242.16,12728.0,229.9358,230.0498,229.8788,230.0308,12728.0
2023-04-03 12:15:00,242.18,242.95,242.18,242.95,10979.0,230.0498,230.7813,230.0498,230.7813,10979.0
2023-04-03 12:20:00,242.81,242.88,242.31,242.36,9420.0,230.6483,230.7148,230.1733,230.2208,9420.0
2023-04-03 12:25:00,242.36,242.5,242.31,242.37,6989.0,230.2208,230.3538,230.1733,230.2303,6989.0
2023-04-03 12:30:00,242.35,242.41,242.24,242.35,4207.0,230.2113,230.2683,230.1068,230.2113,4207.0
2023-04-03 12:35:00,242.37,242.37,242.03,242.04,2684.0,230.2303,230.2303,229.9073,229.9168,2684.0
2023-04-03 12:40:00,242.13,242.15,242.02,242.03,2427.0,230.0023,230.0213,229.8978,229.9073,2427.0
2023-04-03 12:45:00,241.94,242.24,241.91,242.24,2174.0,229.8218,230.1068,229.7933,230.1068,2174.0
2023-04-03 12:50:00,242.26,242.47,242.26,242.29,600.0,230.1258,230.3253,230.1258,230.1543,600.0
2023-04-03 12:55:00,242.17,242.21,242.11,242.11,629.0,230.0403,230.0783,229.9833,229.9833,629.0
2023-04-03 13:00:00,241.97,242.19,241.86,242.19,2313.0,229.8503,230.0593,229.7458,230.0593,2313.0
2023-04-03 13:05:00,242.12,242.24,241.99,242.24,1500.0,229.9928,230.1068,229.8693,230.1068,1500.0
2023-04-03 13:10:00,242.31,242.31,242.28,242.29,822.0,230.1733,230.1733,230.1448,230.1543,822.0
2023-04-03 13:15:00,242.38,242.85,242.33,242.84,5819.0,230.2398,230.6863,230.1923,230.6768,5819.0
2023-04-03 13:20:00,242.77,242.81,242.65,242.67,4323.0,230.6103,230.6483,230.4963,230.5153,4323.0
2023-04-03 13:25:00,242.7,242.78,242.49,242.5,1700.0,230.5438,230.6198,230.3443,230.3538,1700.0
2023-04-03 13:30:00,242.31,242.46,242.3,242.4,1335.0,230.1733,230.3158,230.1638,230.2588,1335.0
2023-04-03 13:35:00,242.37,242.62,242.36,242.43,4176.0,230.2303,230.4678,230.2208,230.2873,4176.0
2023-04-03 13:40:00,242.45,242.45,242.03,242.12,4029.0,230.3063,230.3063,229.9073,229.9928,4029.0
2023-04-03 13:45:00,242.12,242.37,242.09,242.37,1825.0,229.9928,230.2303,229.9643,230.2303,1825.0
2023-04-03 13:50:00,242.32,242.33,242.21,242.3,1455.0,230.1828,230.1923,230.0783,230.1638,1455.0
2023-04-03 13:55:00,242.34,242.4,242.28,242.38,1040.0,230.2018,230.2588,230.1448,230.2398,1040.0
2023-04-03 14:00:00,242.26,242.45,242.24,242.39,1415.0,230.1258,230.3063,230.1068,230.2493,1415.0
2023-04-03 14:05:00,242.43,242.69,242.43,242.67,1597.0,230.2873,230.5343,230.2873,230.5153,1597.0
2023-04-03 14:10:00,242.64,242.75,242.63,242.74,1049.0,230.4868,230.5913,230.4773,230.5818,1049.0
2023-04-03 14:15:00,242.75,242.77,242.53,242.55,1400.0,230.5913,230.6103,230.3823,230.4013,1400.0
2023-04-03 14:20:00,242.61,242.84,242.52,242.8,3129.0,230.4583,230.6768,230.3728,230.6388,3129.0
2023-04-03 14:25:00,242.83,243.03,242.8,242.95,3645.0,230.6673,230.8572,230.6388,230.7813,3645.0
2023-04-03 14:30:00,242.99,243.13,242.92,243.12,4003.0,230.8192,230.9522,230.7528,230.9427,4003.0
2023-04-03 14:35:00,243.11,243.16,243.02,243.02,3300.0,230.9332,230.9807,230.8477,230.8477,3300.0
2023-04-03 14:40:00,243.04,243.1,242.93,242.93,3488.0,230.8667,230.9237,230.7623,230.7623,3488.0
2023-04-03 14:45:00,242.92,243.09,242.92,243.05,3651.0,230.7528,230.9142,230.7528,230.8762,3651.0
2023-04-03 14:50:00,243.17,243.17,242.99,243.02,2200.0,230.9902,230.9902,230.8192,230.8477,2200.0
2023-04-03 14:55:00,243.0,243.1,242.99,243.05,1908.0,230.8287,230.9237,230.8192,230.8762,1908.0
2023-04-03 15:00:00,243.11,243.25,243.02,243.2,2485.0,230.9332,231.0662,230.8477,231.0187,2485.0
2023-04-03 15:05:00,243.26,243.31,243.07,243.14,2138.0,231.0757,231.1232,230.8952,230.9617,2138.0
2023-04-03 15:10:00,243.16,243.35,243.16,243.3,3075.0,230.9807,231.1612,230.9807,231.1137,3075.0
2023-04-03 15:15:00,243.31,243.32,243.09,243.14,5024.0,231.1232,231.1327,230.9142,230.9617,5024.0
2023-04-03 15:20:00,243.07,243.2,243.0,243.19,3802.0,230.8952,231.0187,230.8287,231.0092,3802.0
2023-04-03 15:25:00,243.23,243.48,243.23,243.41,3317.0,231.0472,231.2847,231.0472,231.2182,3317.0
2023-04-03 15:30:00,243.37,243.62,243.32,243.49,3976.0,231.1802,231.4177,231.1327,231.2942,3976.0
2023-04-03 15:35:00,243.53,243.63,243.48,243.51,3459.0,231.3322,231.4272,231.2847,231.3132,3459.0
2023-04-03 15:40:00,243.56,244.02,243.36,243.97,27179.0,231.3607,231.7977,231.1707,231.7502,27179.0
2023-04-03 15:45:00,243.97,244.04,243.83,243.88,19363.0,231.7502,231.8167,231.6172,231.6647,19363.0
2023-04-03 15:50:00,243.88,244.28,243.87,244.11,42536.0,231.6647,232.0446,231.6552,231.8832,42536.0
2023-04-03 15:55:00,244.09,244.41,244.01,244.36,69952.0,231.8642,232.1681,231.7882,232.1206,69952.0
2023-04-04 09:30:00,244.52,244.52,243.57,243.88,10048.0,232.2726,232.2726,231.3702,231.6647,10048.0
2023-04-04 09:35:00,243.74,244.59,243.74,243.81,1877.0,231.5317,232.3391,231.5317,231.5982,1877.0
2023-04-04 09:40:00,243.93,243.93,243.47,243.47,980.0,231.7122,231.7122,231.2752,231.2752,980.0
2023-04-04 09:45:00,242.96,243.42,242.95,243.38,1153.0,230.7908,231.2277,230.7813,231.1897,1153.0
2023-04-04 09:50:00,243.27,243.27,243.07,243.07,400.0,231.0852,231.0852,230.8952,230.8952,400.0
2023-04-04 09:55:00,242.93,243.17,242.81,242.9,1888.0,230.7623,230.9902,230.6483,230.7338,1888.0
2023-04-04 10:00:00,243.01,243.64,243.01,243.42,7516.0,230.8382,231.4367,230.8382,231.2277,7516.0
2023-04-04 10:05:00,243.45,243.55,243.07,243.09,2595.0,231.2562,231.3512,230.8952,230.9142,2595.0
2023-04-04 10:10:00,243.11,243.11,242.37,242.39,4205.0,230.9332,230.9332,230.2303,230.2493,4205.0
2023-04-04 10:15:00,242.56,242.69,242.04,242.66,5076.0,230.4108,230.5343,229.9168,230.5058,5076.0
2023-04-04 10:20:00,242.62,242.62,241.59,241.59,2160.0,230.4678,230.4678,229.4894,229.4894,2160.0
2023-04-04 10:25:00,241.72,241.97,241.61,241.61,1861.0,229.6129,229.8503,229.5084,229.5084,1861.0
2023-04-04 10:30:00,241.76,241.96,241.63,241.68,3435.0,229.6509,229.8408,229.5274,229.5749,3435.0
2023-04-04 10:35:00,241.67,241.67,241.14,241.18,7205.0,229.5654,229.5654,229.0619,229.0999,7205.0
2023-04-04 10:40:00,241.08,241.08,240.55,240.72,15824.0,229.0049,229.0049,228.5015,228.6629,15824.0
2023-04-04 10:45:00,240.71,240.71,240.36,240.63,1414.0,228.6534,228.6534,228.321,228.5775,1414.0
2023-04-04 10:50:00,240.62,240.62,240.37,240.48,8567.0,228.568,228.568,228.3305,228.435,8567.0
2023-04-04 10:55:00,240.54,240.85,240.26,240.31,7342.0,228.492,228.7864,228.226,228.2735,7342.0
2023-04-04 11:00:00,240.31,240.31,239.76,239.96,4373.0,228.2735,228.2735,227.751,227.941,4373.0
2023-04-04 11:05:00,239.94,240.0,239.45,239.45,2130.0,227.922,227.979,227.4566,227.4566,2130.0
2023-04-04 11:10:00,239.52,239.63,239.36,239.46,7889.0,227.5231,227.6275,227.3711,227.4661,7889.0
2023-04-04 11:15:00,239.51,239.51,238.67,238.87,16882.0,227.5136,227.5136,226.7156,226.9056,16882.0
2023-04-04 11:20:00,238.99,239.21,238.92,238.97,5325.0,227.0196,227.2286,226.9531,227.0006,5325.0
2023-04-04 11:25:00,238.87,239.18,238.66,239.06,5899.0,226.9056,227.2001,226.7061,227.0861,5899.0
2023-04-04 11:30:00,239.09,239.16,238.47,238.56,1900.0,227.1146,227.1811,226.5256,226.6111,1900.0
2023-04-04 11:35:00,238.74,238.74,238.4,238.4,3800.0,226.7821,226.7821,226.4592,226.4592,3800.0
2023-04-04 11:40:00,238.48,238.48,238.04,238.15,7084.0,226.5351,226.5351,226.1172,226.2217,7084.0
2023-04-04 11:45:00,238.13,238.15,237.57,237.66,3308.0,226.2027,226.2217,225.6707,225.7562,3308.0
2023-04-04 11:50:00,237.57,237.6,237.24,237.24,14625.0,225.6707,225.6992,225.3573,225.3573,14625.0
2023-04-04 11:55:00,237.27,237.31,236.42,236.45,18759.0,225.3857,225.4237,224.5783,224.6068,18759.0
2023-04-04 12:00:00,236.44,236.81,236.44,236.52,14453.0,224.5973,224.9488,224.5973,224.6733,14453.0
2023-04-04 12:05:00,236.48,236.56,235.78,235.84,5059.0,224.6353,224.7113,223.9704,224.0274,5059.0
2023-04-04 12:10:00,235.89,236.03,235.68,235.71,11189.0,224.0749,224.2079,223.8754,223.9039,11189.0
2023-04-04 12:15:00,235.82,235.82,235.4,235.43,9960.0,224.0084,224.0084,223.6094,223.6379,9960.0
2023-04-04 12:20:00,235.39,235.7,235.3,235.65,23874.0,223.5999,223.8944,223.5144,223.8469,23874.0
2023-04-04 12:25:00,235.69,235.84,235.58,235.84,9988.0,223.8849,224.0274,223.7804,224.0274,9988.0
2023-04-04 12:30:00,235.88,236.16,235.87,236.13,2723.0,224.0654,224.3313,224.0559,224.3028,2723.0
2023-04-04 12:35:00,236.01,236.52,236.01,236.52,3499.0,224.1889,224.6733,224.1889,224.6733,3499.0
2023-04-04 12:40:00,236.57,236.72,236.39,236.39,4332.0,224.7208,224.8633,224.5498,224.5498,4332.0
2023-04-04 12:45:00,236.44,236.44,236.18,236.31,2070.0,224.5973,224.5973,224.3503,224.4738,2070.0
2023-04-04 12:50:00,236.36,236.47,236.3,236.39,3835.0,224.5213,224.6258,224.4643,224.5498,3835.0
2023-04-04 12:55:00,236.43,236.69,236.41,236.45,2230.0,224.5878,224.8348,224.5688,224.6068,2230.0
2023-04-04 13:00:00,236.43,236.65,236.36,236.55,3866.0,224.5878,224.7968,224.5213,224.7018,3866.0
2023-04-04 13:05:00,236.59,236.97,236.59,236.8,2123.0,224.7398,225.1008,224.7398,224.9393,2123.0
2023-04-04 13:10:00,236.7,236.79,236.46,236.7,3976.0,224.8443,224.9298,224.6163,224.8443,3976.0
2023-04-04 13:15:00,236.85,237.21,236.85,237.15,4874.0,224.9868,225.3288,224.9868,225.2718,4874.0
2023-04-04 13:20:00,237.09,237.56,237.07,237.45,15126.0,225.2148,225.6612,225.1958,225.5567,15126.0
2023-04-04 13:25:00,237.43,237.55,237.02,237.02,3201.0,225.5377,225.6517,225.1483,225.1483,3201.0
2023-04-04 13:30:00,237.0,237.15,236.86,236.86,2874.0,225.1293,225.2718,224.9963,224.9963,2874.0
2023-04-04 13:35:00,236.94,237.03,236.78,237.01,2602.0,225.0723,225.1578,224.9203,225.1388,2602.0
2023-04-04 13:40:00,237.01,237.01,236.56,236.56,2398.0,225.1388,225.1388,224.7113,224.7113,2398.0
2023-04-04 13:45:00,236.29,236.37,236.21,236.31,1891.0,224.4548,224.5308,224.3788,224.4738,1891.0
2023-04-04 13:50:00,236.27,236.36,235.97,236.1,3831.0,224.4358,224.5213,224.1509,224.2744,3831.0
2023-04-04 13:55:00,236.26,236.4,236.23,236.24,1202.0,224.4263,224.5593,224.3978,224.4073,1202.0
2023-04-04 14:00:00,236.11,236.19,235.95,236.13,1932.0,224.2839,224.3598,224.1319,224.3028,1932.0
2023-04-04 14:05:00,236.2,236.33,236.13,236.13,2657.0,224.3693,224.4928,224.3028,224.3028,2657.0
2023-04-04 14:10:00,236.21,236.4,236.17,236.33,4344.0,224.3788,224.5593,224.3408,224.4928,4344.0
2023-04-04 14:15:00,236.31,236.35,235.99,236.09,4296.0,224.4738,224.5118,224.1699,224.2649,4296.0
2023-04-04 14:20:00,236.08,236.25,235.85,235.85,3472.0,224.2554,224.4168,224.0369,224.0369,3472.0
2023-04-04 14:25:00,235.95,236.1,235.73,235.77,2209.0,224.1319,224.2744,223.9229,223.9609,2209.0
2023-04-04 14:30:00,235.65,235.72,235.49,235.5,2649.0,223.8469,223.9134,223.6949,223.7044,2649.0
2023-04-04 14:35:00,235.5,235.86,235.49,235.74,9003.0,223.7044,224.0464,223.6949,223.9324,9003.0
2023-04-04 14:40:00,235.76,235.79,235.56,235.67,4447.0,223.9514,223.9799,223.7614,223.8659,4447.0
2023-04-04 14:45:00,235.68,235.68,235.46,235.63,4589.0,223.8754,223.8754,223.6664,223.8279,4589.0
2023-04-04 14:50:00,235.6,235.79,235.5,235.53,4313.0,223.7994,223.9799,223.7044,223.7329,4313.0
2023-04-04 14:55:00,235.53,235.53,235.2,235.44,4819.0,223.7329,223.7329,223.4194,223.6474,4819.0
2023-04-04 15:00:00,235.42,235.61,235.27,235.38,6438.0,223.6284,223.8089,223.4859,223.5904,6438.0
2023-04-04 15:05:00,235.33,235.43,235.19,235.21,9207.0,223.5429,223.6379,223.4099,223.4289,9207.0
2023-04-04 15:10:00,235.17,235.29,234.96,235.17,10900.0,223.3909,223.5049,223.1915,223.3909,10900.0
2023-04-04 15:15:00,235.13,235.26,235.05,235.05,6821.0,223.3529,223.4764,223.2769,223.2769,6821.0
2023-04-04 15:20:00,235.0,235.03,234.59,234.64,5052.0,223.2294,223.2579,222.84,222.8875,5052.0
2023-04-04 15:25:00,234.64,234.75,234.17,234.21,8541.0,222.8875,222.992,222.441,222.479,8541.0
2023-04-04 15:30:00,234.25,234.25,233.91,233.96,18100.0,222.517,222.517,222.194,222.2415,18100.0
2023-04-04 15:35:00,233.99,234.06,233.65,234.02,11026.0,222.27,222.3365,221.9471,222.2985,11026.0
2023-04-04 15:40:00,234.0,234.01,233.54,233.55,16134.0,222.2795,222.289,221.8426,221.8521,16134.0
2023-04-04 15:45:00,233.52,233.88,233.4,233.86,25106.0,221.8236,222.1655,221.7096,222.1465,25106.0
2023-04-04 15:50:00,233.82,234.13,233.81,233.95,43819.0,222.1086,222.403,222.0991,222.232,43819.0
2023-04-04 15:55:00,234.0,234.62,233.89,234.5,65899.0,222.2795,222.8685,222.175,222.7545,65899.0
2023-04-05 09:30:00,232.91,233.38,231.93,232.28,13126.0,221.2441,221.6906,220.3132,220.6457,13126.0
2023-04-05 09:35:00,232.29,232.7,232.14,232.29,6646.0,220.6552,221.0446,220.5127,220.6552,6646.0
2023-04-05 09:40:00,232.14,232.74,232.07,232.4,4130.0,220.5127,221.0826,220.4462,220.7597,4130.0
2023-04-05 09:45:00,232.55,233.11,232.37,233.0,6739.0,220.9022,221.4341,220.7312,221.3296,6739.0
2023-04-05 09:50:00,233.09,233.49,232.72,232.87,12610.0,221.4151,221.7951,221.0636,221.2061,12610.0
2023-04-05 09:55:00,232.9,233.43,232.77,233.23,4624.0,221.2346,221.7381,221.1111,221.5481,4624.0
2023-04-05 10:00:00,233.38,233.43,232.96,232.98,16648.0,221.6906,221.7381,221.2916,221.3106,16648.0
2023-04-05 10:05:00,233.05,233.05,231.83,231.83,18972.0,221.3771,221.3771,220.2182,220.2182,18972.0
2023-04-05 10:10:00,231.81,232.0,231.59,231.92,6982.0,220.1992,220.3797,219.9902,220.3037,6982.0
2023-04-05 10:15:00,231.93,231.93,231.44,231.44,16171.0,220.3132,220.3132,219.8478,219.8478,16171.0
2023-04-05 10:20:00,231.71,232.37,231.62,232.37,5117.0,220.1042,220.7312,220.0187,220.7312,5117.0
2023-04-05 10:25:00,232.5,232.52,231.78,231.78,2845.0,220.8547,220.8737,220.1707,220.1707,2845.0
2023-04-05 10:30:00,231.89,232.56,231.88,232.41,1346.0,220.2752,220.9117,220.2657,220.7692,1346.0
2023-04-05 10:35:00,232.54,232.56,231.96,231.97,2824.0,220.8927,220.9117,220.3417,220.3512,2824.0
2023-04-05 10:40:00,231.88,231.88,231.43,231.5,2797.0,220.2657,220.2657,219.8383,219.9048,2797.0
2023-04-05 10:45:00,231.59,231.61,231.0,231.31,5034.0,219.9902,220.0092,219.4298,219.7243,5034.0
2023-04-05 10:50:00,231.42,231.64,231.19,231.64,2511.0,219.8288,220.0377,219.6103,220.0377,2511.0
2023-04-05 10:55:00,231.73,231.91,231.52,231.91,4037.0,220.1232,220.2942,219.9238,220.2942,4037.0
2023-04-05 11:00:00,231.84,232.05,231.78,232.05,4649.0,220.2277,220.4272,220.1707,220.4272,4649.0
2023-04-05 11:05:00,232.04,232.14,231.97,232.14,4892.0,220.4177,220.5127,220.3512,220.5127,4892.0
2023-04-05 11:10:00,232.14,232.53,232.12,232.48,4593.0,220.5127,220.8832,220.4937,220.8357,4593.0
2023-04-05 11:15:00,232.52,232.68,232.24,232.36,6021.0,220.8737,221.0257,220.6077,220.7217,6021.0
2023-04-05 11:20:00,232.38,232.4,232.02,232.09,3039.0,220.7407,220.7597,220.3987,220.4652,3039.0
2023-04-05 11:25:00,232.05,232.05,231.45,231.47,3070.0,220.4272,220.4272,219.8573,219.8763,3070.0
2023-04-05 11:30:00,231.42,231.83,231.42,231.83,17507.0,219.8288,220.2182,219.8288,220.2182,17507.0
2023-04-05 11:35:00,231.83,231.95,231.49,231.49,4399.0,220.2182,220.3322,219.8953,219.8953,4399.0
2023-04-05 11:40:00,231.48,231.51,231.35,231.35,1580.0,219.8858,219.9143,219.7623,219.7623,1580.0
2023-04-05 11:45:00,231.31,231.39,231.16,231.17,3300.0,219.7243,219.8003,219.5818,219.5913,3300.0
2023-04-05 11:50:00,231.17,231.17,230.69,230.69,2795.0,219.5913,219.5913,219.1353,219.1353,2795.0
2023-04-05 11:55:00,230.65,230.96,230.53,230.89,3072.0,219.0973,219.3918,218.9833,219.3253,3072.0
2023-04-05 12:00:00,230.97,230.97,230.59,230.7,4051.0,219.4013,219.4013,219.0403,219.1448,4051.0
2023-04-05 12:05:00,230.71,230.71,230.43,230.43,1237.0,219.1543,219.1543,218.8883,218.8883,1237.0
2023-04-05 12:10:00,230.38,230.49,230.16,230.42,7149.0,218.8409,218.9453,218.6319,218.8788,7149.0
2023-04-05 12:15:00,230.36,230.36,230.03,230.34,2249.0,218.8219,218.8219,218.5084,218.8029,2249.0
2023-04-05 12:20:00,230.32,230.5,230.29,230.43,4744.0,218.7839,218.9548,218.7554,218.8883,4744.0
2023-04-05 12:25:00,230.42,230.42,229.85,230.07,5157.0,218.8788,218.8788,218.3374,218.5464,5157.0
2023-04-05 12:30:00,229.93,230.0,229.69,229.79,1421.0,218.4134,218.4799,218.1854,218.2804,1421.0
2023-04-05 12:35:00,229.8,229.93,229.37,229.41,3939.0,218.2899,218.4134,217.8814,217.9194,3939.0
2023-04-05 12:40:00,229.37,229.38,229.09,229.21,1914.0,217.8814,217.8909,217.6155,217.7295,1914.0
2023-04-05 12:45:00,229.07,229.12,228.93,229.1,4685.0,217.5965,217.644,217.4635,217.625,4685.0
2023-04-05 12:50:00,229.12,229.17,228.79,228.92,1584.0,217.644,217.6915,217.3305,217.454,1584.0
2023-04-05 12:55:00,228.91,229.03,228.87,228.99,1983.0,217.4445,217.5585,217.4065,217.5205,1983.0
2023-04-05 13:00:00,228.97,229.27,228.97,229.21,3100.0,217.5015,217.7864,217.5015,217.7295,3100.0
2023-04-05 13:05:00,229.39,229.4,229.27,229.33,900.0,217.9004,217.9099,217.7864,217.8434,900.0
2023-04-05 13:10:00,229.33,229.53,229.33,229.39,2949.0,217.8434,218.0334,217.8434,217.9004,2949.0
2023-04-05 13:15:00,229.56,229.67,229.54,229.67,1527.0,218.0619,218.1664,218.0429,218.1664,1527.0
2023-04-05 13:20:00,229.54,229.8,229.54,229.72,2514.0,218.0429,218.2899,218.0429,218.2139,2514.0
2023-04-05 13:25:00,229.73,230.08,229.73,229.91,1701.0,218.2234,218.5559,218.2234,218.3944,1701.0
2023-04-05 13:30:00,229.84,229.84,229.59,229.59,1117.0,218.3279,218.3279,218.0904,218.0904,1117.0
2023-04-05 13:35:00,229.59,229.6,229.36,229.44,3585.0,218.0904,218.0999,217.8719,217.9479,3585.0
2023-04-05 13:40:00,229.47,229.52,229.12,229.12,2233.0,217.9764,218.0239,217.644,217.644,2233.0
2023-04-05 13:45:00,229.08,229.09,228.95,228.96,3354.0,217.606,217.6155,217.4825,217.492,3354.0
2023-04-05 13:50:00,228.96,229.04,228.86,228.87,3130.0,217.492,217.568,217.397,217.4065,3130.0
2023-04-05 13:55:00,228.91,229.1,228.9,229.02,1807.0,217.4445,217.625,217.435,217.549,1807.0
2023-04-05 14:00:00,229.1,229.54,229.1,229.51,2135.0,217.625,218.0429,217.625,218.0144,2135.0
2023-04-05 14:05:00,229.49,229.68,229.46,229.5,5407.0,217.9954,218.1759,217.9669,218.0049,5407.0
2023-04-05 14:10:00,229.42,229.42,229.15,229.16,2682.0,217.9289,217.9289,217.6725,217.682,2682.0
2023-04-05 14:15:00,229.14,229.27,229.12,229.12,1347.0,217.663,217.7864,217.644,217.644,1347.0
2023-04-05 14:20:00,229.15,229.15,229.01,229.02,3366.0,217.6725,217.6725,217.5395,217.549,3366.0
2023-04-05 14:25:00,229.01,229.1,229.0,229.08,1099.0,217.5395,217.625,217.53,217.606,1099.0
2023-04-05 14:30:00,229.1,229.25,229.1,229.17,2090.0,217.625,217.7675,217.625,217.6915,2090.0
2023-04-05 14:35:00,229.2,229.35,229.2,229.26,5221.0,217.72,217.8624,217.72,217.777,5221.0
2023-04-05 14:40:00,229.22,229.3,229.03,229.14,3854.0,217.739,217.8149,217.5585,217.663,3854.0
2023-04-05 14:45:00,229.18,229.55,229.18,229.54,8772.0,217.701,218.0524,217.701,218.0429,8772.0
2023-04-05 14:50:00,229.47,229.54,229.23,229.24,2079.0,217.9764,218.0429,217.7485,217.758,2079.0
2023-04-05 14:55:00,229.23,229.44,229.1,229.44,8130.0,217.7485,217.9479,217.625,217.9479,8130.0
2023-04-05 15:00:00,229.48,229.61,229.31,229.59,9533.0,217.9859,218.1094,217.8244,218.0904,9533.0
2023-04-05 15:05:00,229.48,229.48,229.09,229.25,5024.0,217.9859,217.9859,217.6155,217.7675,5024.0
2023-04-05 15:10:00,229.24,229.29,229.14,229.16,1941.0,217.758,217.8054,217.663,217.682,1941.0
2023-04-05 15:15:00,229.12,229.2,228.96,228.97,2860.0,217.644,217.72,217.492,217.5015,2860.0
2023-04-05 15:20:00,228.98,228.99,228.73,228.99,7020.0,217.511,217.5205,217.2735,217.5205,7020.0
2023-04-05 15:25:00,229.07,229.39,229.07,229.35,3828.0,217.5965,217.9004,217.5965,217.8624,3828.0
2023-04-05 15:30:00,229.39,229.73,229.39,229.67,7501.0,217.9004,218.2234,217.9004,218.1664,7501.0
2023-04-05 15:35:00,229.68,229.8,229.57,229.66,7265.0,218.1759,218.2899,218.0714,218.1569,7265.0
2023-04-05 15:40:00,229.71,229.77,229.52,229.77,14756.0,218.2044,218.2614,218.0239,218.2614,14756.0
2023-04-05 15:45:00,229.77,229.77,229.45,229.61,11662.0,218.2614,218.2614,217.9574,218.1094,11662.0
2023-04-05 15:50:00,229.64,229.9,229.6,229.64,25110.0,218.1379,218.3849,218.0999,218.1379,25110.0
2023-04-05 15:55:00,229.65,229.73,229.3,229.47,113113.0,218.1474,218.2234,217.8149,217.9764,113113.0
2023-04-06 09:30:00,228.46,228.46,226.79,227.3,12990.0,217.017,217.017,215.4307,215.9151,12990.0
2023-04-06 09:35:00,226.82,226.82,226.42,226.54,3448.0,215.4592,215.4592,215.0792,215.1932,3448.0
2023-04-06 09:40:00,226.55,226.85,226.52,226.83,8690.0,215.2027,215.4877,215.1742,215.4687,8690.0
2023-04-06 09:45:00,227.15,227.31,226.85,227.14,3134.0,215.7726,215.9246,215.4877,215.7631,3134.0
2023-04-06 09:50:00,227.42,227.44,227.09,227.18,4171.0,216.0291,216.0481,215.7156,215.8011,4171.0
2023-04-06 09:55:00,227.09,227.75,226.95,227.63,7267.0,215.7156,216.3426,215.5827,216.2286,7267.0
2023-04-06 10:00:00,227.83,228.28,227.6,228.15,2116.0,216.4186,216.846,216.2001,216.7225,2116.0
2023-04-06 10:05:00,228.21,228.52,228.2,228.4,12181.0,216.7795,217.074,216.77,216.96,12181.0
2023-04-06 10:10:00,228.4,228.77,228.39,228.62,5331.0,216.96,217.3115,216.9505,217.169,5331.0
2023-04-06 10:15:00,228.67,228.76,228.45,228.64,15617.0,217.2165,217.302,217.0075,217.188,15617.0
2023-04-06 10:20:00,228.55,228.55,228.15,228.18,2573.0,217.1025,217.1025,216.7225,216.751,2573.0
2023-04-06 10:25:00,227.99,228.23,227.78,228.03,10042.0,216.5706,216.7985,216.3711,216.6086,10042.0
2023-04-06 10:30:00,228.09,228.09,227.85,227.88,5832.0,216.6656,216.6656,216.4376,216.4661,5832.0
2023-04-06 10:35:00,227.66,227.66,227.23,227.27,1800.0,216.2571,216.2571,215.8486,215.8866,1800.0
2023-04-06 10:40:00,227.21,227.21,226.61,226.98,10459.0,215.8296,215.8296,215.2597,215.6111,10459.0
2023-04-06 10:45:00,226.93,227.27,226.85,226.97,5281.0,215.5637,215.8866,215.4877,215.6017,5281.0
2023-04-06 10:50:00,227.02,227.14,226.89,227.08,3828.0,215.6491,215.7631,215.5257,215.7061,3828.0
2023-04-06 10:55:00,227.01,227.13,226.66,226.81,15391.0,215.6396,215.7536,215.3072,215.4497,15391.0
2023-04-06 11:00:00,226.95,227.4,226.84,227.36,7262.0,215.5827,216.0101,215.4782,215.9721,7262.0
2023-04-06 11:05:00,227.36,227.64,227.3,227.58,5696.0,215.9721,216.2381,215.9151,216.1811,5696.0
2023-04-06 11:10:00,227.51,227.64,227.49,227.55,2274.0,216.1146,216.2381,216.0956,216.1526,2274.0
2023-04-06 11:15:00,227.55,227.61,227.45,227.45,3291.0,216.1526,216.2096,216.0576,216.0576,3291.0
2023-04-06 11:20:00,227.44,227.47,227.07,227.1,3720.0,216.0481,216.0766,215.6966,215.7251,3720.0
2023-04-06 11:25:00,227.04,227.35,226.94,227.3,10734.0,215.6681,215.9626,215.5732,215.9151,10734.0
2023-04-06 11:30:00,227.27,227.27,227.1,227.15,3698.0,215.8866,215.8866,215.7251,215.7726,3698.0
2023-04-06 11:35:00,227.17,227.25,227.12,227.16,3427.0,215.7916,215.8676,215.7441,215.7821,3427.0
2023-04-06 11:40:00,227.13,227.17,226.93,227.06,3273.0,215.7536,215.7916,215.5637,215.6871,3273.0
2023-04-06 11:45:00,227.05,227.75,227.04,227.58,9296.0,215.6776,216.3426,215.6681,216.1811,9296.0
2023-04-06 11:50:00,227.63,227.66,227.56,227.61,4760.0,216.2286,216.2571,216.1621,216.2096,4760.0
2023-04-06 11:55:00,227.76,227.84,227.58,227.66,7287.0,216.3521,216.4281,216.1811,216.2571,7287.0
2023-04-06 12:00:00,227.69,227.91,227.69,227.86,11094.0,216.2856,216.4946,216.2856,216.4471,11094.0
2023-04-06 12:05:00,227.92,227.92,227.8,227.9,5232.0,216.5041,216.5041,216.3901,216.4851,5232.0
2023-04-06 12:10:00,227.87,228.24,227.87,228.24,4824.0,216.4566,216.808,216.4566,216.808,4824.0
2023-04-06 12:15:00,228.24,228.3,228.17,228.3,5219.0,216.808,216.865,216.7415,216.865,5219.0
2023-04-06 12:20:00,228.24,228.25,228.07,228.07,4647.0,216.808,216.8175,216.6466,216.6466,4647.0
2023-04-06 12:25:00,228.1,228.12,227.84,227.84,2921.0,216.6751,216.6941,216.4281,216.4281,2921.0
2023-04-06 12:30:00,227.78,228.01,227.7,227.71,3442.0,216.3711,216.5896,216.2951,216.3046,3442.0
2023-04-06 12:35:00,227.78,227.78,227.39,227.39,2105.0,216.3711,216.3711,216.0006,216.0006,2105.0
2023-04-06 12:40:00,227.4,227.76,227.39,227.71,2634.0,216.0101,216.3521,216.0006,216.3046,2634.0
2023-04-06 12:45:00,227.78,228.17,227.72,228.05,14780.0,216.3711,216.7415,216.3141,216.6276,14780.0
2023-04-06 12:50:00,228.01,228.45,228.0,228.23,2103.0,216.5896,217.0075,216.5801,216.7985,2103.0
2023-04-06 12:55:00,228.19,228.23,227.95,227.95,2624.0,216.7605,216.7985,216.5326,216.5326,2624.0
2023-04-06 13:00:00,227.99,228.28,227.95,228.2,2269.0,216.5706,216.846,216.5326,216.77,2269.0
2023-04-06 13:05:00,228.09,228.09,227.65,227.77,1842.0,216.6656,216.6656,216.2476,216.3616,1842.0
2023-04-06 13:10:00,227.66,227.66,227.47,227.54,3080.0,216.2571,216.2571,216.0766,216.1431,3080.0
2023-04-06 13:15:00,227.55,228.16,227.54,228.14,5029.0,216.1526,216.732,216.1431,216.713,5029.0
2023-04-06 13:20:00,228.14,228.2,228.05,228.14,2000.0,216.713,216.77,216.6276,216.713,2000.0
2023-04-06 13:25:00,228.15,228.17,228.04,228.15,4189.0,216.7225,216.7415,216.6181,216.7225,4189.0
2023-04-06 13:30:00,228.19,228.39,228.06,228.06,8544.0,216.7605,216.9505,216.6371,216.6371,8544.0
2023-04-06 13:35:00,228.08,228.28,228.05,228.05,3236.0,216.6561,216.846,216.6276,216.6276,3236.0
2023-04-06 13:40:00,228.06,228.25,228.02,228.25,3500.0,216.6371,216.8175,216.5991,216.8175,3500.0
2023-04-06 13:45:00,228.18,228.19,228.0,228.03,5163.0,216.751,216.7605,216.5801,216.6086,5163.0
2023-04-06 13:50:00,228.03,228.03,227.77,227.77,8156.0,216.6086,216.6086,216.3616,216.3616,8156.0
2023-04-06 13:55:00,227.71,227.76,227.39,227.49,17640.0,216.3046,216.3521,216.0006,216.0956,17640.0
2023-04-06 14:00:00,227.43,227.59,227.39,227.59,3558.0,216.0386,216.1906,216.0006,216.1906,3558.0
2023-04-06 14:05:00,227.57,227.87,227.57,227.87,2652.0,216.1716,216.4566,216.1716,216.4566,2652.0
2023-04-06 14:10:00,227.87,227.99,227.8,227.84,1236.0,216.4566,216.5706,216.3901,216.4281,1236.0
2023-04-06 14:15:00,227.86,228.03,227.86,228.02,5746.0,216.4471,216.6086,216.4471,216.5991,5746.0
2023-04-06 14:20:00,227.99,228.1,227.94,228.06,2740.0,216.5706,216.6751,216.5231,216.6371,2740.0
2023-04-06 14:25:00,228.09,228.18,228.06,228.15,4000.0,216.6656,216.751,216.6371,216.7225,4000.0
2023-04-06 14:30:00,228.17,228.22,228.1,228.22,3080.0,216.7415,216.789,216.6751,216.789,3080.0
2023-04-06 14:35:00,228.2,228.38,228.14,228.15,13395.0,216.77,216.941,216.713,216.7225,13395.0
2023-04-06 14:40:00,228.22,228.47,228.21,228.44,6327.0,216.789,217.0265,216.7795,216.998,6327.0
2023-04-06 14:45:00,228.44,228.61,228.35,228.52,5302.0,216.998,217.1595,216.9125,217.074,5302.0
2023-04-06 14:50:00,228.55,228.55,228.34,228.47,5316.0,217.1025,217.1025,216.903,217.0265,5316.0
2023-04-06 14:55:00,228.43,228.43,228.06,228.11,1917.0,216.9885,216.9885,216.6371,216.6846,1917.0
2023-04-06 15:00:00,228.08,228.19,227.95,228.02,4538.0,216.6561,216.7605,216.5326,216.5991,4538.0
2023-04-06 15:05:00,228.02,228.32,228.02,228.28,6946.0,216.5991,216.884,216.5991,216.846,6946.0
2023-04-06 15:10:00,228.22,228.25,227.95,227.96,3425.0,216.789,216.8175,216.5326,216.5421,3425.0
2023-04-06 15:15:00,227.9,227.92,227.66,227.87,11562.0,216.4851,216.5041,216.2571,216.4566,11562.0
2023-04-06 15:20:00,227.84,227.92,227.68,227.69,5166.0,216.4281,216.5041,216.2761,216.2856,5166.0
2023-04-06 15:25:00,227.66,227.66,227.56,227.56,3254.0,216.2571,216.2571,216.1621,216.1621,3254.0
2023-04-06 15:30:00,227.6,227.72,227.6,227.65,2844.0,216.2001,216.3141,216.2001,216.2476,2844.0
2023-04-06 15:35:00,227.72,227.73,227.3,227.3,12856.0,216.3141,216.3236,215.9151,215.9151,12856.0
2023-04-06 15:40:00,227.38,227.52,227.18,227.46,7000.0,215.9911,216.1241,215.8011,216.0671,7000.0
2023-04-06 15:45:00,227.46,227.47,227.11,227.18,11416.0,216.0671,216.0766,215.7346,215.8011,11416.0
2023-04-06 15:50:00,227.42,227.62,227.13,227.28,27721.0,216.0291,216.2191,215.7536,215.8961,27721.0
2023-04-06 15:55:00,227.31,227.79,227.11,227.72,62818.0,215.9246,216.3806,215.7346,216.3141,62818.0
2023-04-10 09:30:00,226.45,226.45,225.74,225.9,12624.0,215.1077,215.1077,214.4333,214.5852,12624.0
2023-04-10 09:35:00,225.89,227.04,225.47,226.62,4237.0,214.5757,215.6681,214.1768,215.2692,4237.0
2023-04-10 09:40:00,227.4,228.0,227.34,227.62,5164.0,216.0101,216.5801,215.9531,216.2191,5164.0
2023-04-10 09:45:00,227.69,228.21,227.64,227.67,21153.0,216.2856,216.7795,216.2381,216.2666,21153.0
2023-04-10 09:50:00,227.43,227.45,226.74,227.34,12043.0,216.0386,216.0576,215.3832,215.9531,12043.0
2023-04-10 09:55:00,227.39,227.49,227.15,227.38,2970.0,216.0006,216.0956,215.7726,215.9911,2970.0
2023-04-10 10:00:00,227.37,228.38,227.37,228.38,4312.0,215.9816,216.941,215.9816,216.941,4312.0
2023-04-10 10:05:00,228.39,229.18,228.29,229.18,8838.0,216.9505,217.701,216.8555,217.701,8838.0
2023-04-10 10:10:00,229.11,229.11,228.69,228.7,6932.0,217.6345,217.6345,217.2355,217.245,6932.0
2023-04-10 10:15:00,228.74,228.92,228.38,228.39,4198.0,217.283,217.454,216.941,216.9505,4198.0
2023-04-10 10:20:00,228.27,228.28,227.91,227.95,1804.0,216.8365,216.846,216.4946,216.5326,1804.0
2023-04-10 10:25:00,227.97,228.13,227.84,228.08,5817.0,216.5516,216.7035,216.4281,216.6561,5817.0
2023-04-10 10:30:00,228.23,228.4,228.18,228.31,2755.0,216.7985,216.96,216.751,216.8745,2755.0
2023-04-10 10:35:00,228.4,228.86,228.39,228.51,2886.0,216.96,217.397,216.9505,217.0645,2886.0
2023-04-10 10:40:00,228.47,228.49,228.17,228.38,2904.0,217.0265,217.0455,216.7415,216.941,2904.0
2023-04-10 10:45:00,228.3,228.32,227.95,228.24,5316.0,216.865,216.884,216.5326,216.808,5316.0
2023-04-10 10:50:00,228.14,228.24,227.99,228.17,5224.0,216.713,216.808,216.5706,216.7415,5224.0
2023-04-10 10:55:00,228.17,228.26,227.63,227.63,4334.0,216.7415,216.827,216.2286,216.2286,4334.0
2023-04-10 11:00:00,227.76,227.99,227.76,227.84,5859.0,216.3521,216.5706,216.3521,216.4281,5859.0
2023-04-10 11:05:00,227.81,227.97,227.68,227.7,1433.0,216.3996,216.5516,216.2761,216.2951,1433.0
2023-04-10 11:10:00,227.7,227.88,227.56,227.56,4432.0,216.2951,216.4661,216.1621,216.1621,4432.0
2023-04-10 11:15:00,227.56,227.68,227.56,227.58,2213.0,216.1621,216.2761,216.1621,216.1811,2213.0
2023-04-10 11:20:00,227.58,227.58,227.37,227.38,6560.0,216.1811,216.1811,215.9816,215.9911,6560.0
2023-04-10 11:25:00,227.38,227.58,227.32,227.58,2305.0,215.9911,216.1811,215.9341,216.1811,2305.0
2023-04-10 11:30:00,227.62,227.67,227.42,227.49,5565.0,216.2191,216.2666,216.0291,216.0956,5565.0
2023-04-10 11:35:00,227.49,227.59,227.37,227.53,6016.0,216.0956,216.1906,215.9816,216.1336,6016.0
2023-04-10 11:40:00,227.6,227.79,227.46,227.49,3476.0,216.2001,216.3806,216.0671,216.0956,3476.0
2023-04-10 11:45:00,227.4,227.62,227.4,227.56,4961.0,216.0101,216.2191,216.0101,216.1621,4961.0
2023-04-10 11:50:00,227.59,228.0,227.56,227.92,11062.0,216.1906,216.5801,216.1621,216.5041,11062.0
2023-04-10 11:55:00,227.84,227.87,227.65,227.68,5712.0,216.4281,216.4566,216.2476,216.2761,5712.0
2023-04-10 12:00:00,227.64,227.7,227.24,227.24,4710.0,216.2381,216.2951,215.8581,215.8581,4710.0
2023-04-10 12:05:00,227.22,227.35,227.1,227.33,3270.0,215.8391,215.9626,215.7251,215.9436,3270.0
2023-04-10 12:10:00,227.41,227.59,227.35,227.35,3923.0,216.0196,216.1906,215.9626,215.9626,3923.0
2023-04-10 12:15:00,227.37,227.63,227.37,227.57,3772.0,215.9816,216.2286,215.9816,216.1716,3772.0
2023-04-10 12:20:00,227.64,227.78,227.63,227.76,2849.0,216.2381,216.3711,216.2286,216.3521,2849.0
2023-04-10 12:25:00,227.75,227.87,227.73,227.86,3100.0,216.3426,216.4566,216.3236,216.4471,3100.0
2023-04-10 12:30:00,227.87,227.91,227.77,227.79,2751.0,216.4566,216.4946,216.3616,216.3806,2751.0
2023-04-10 12:35:00,227.81,228.22,227.79,228.22,4514.0,216.3996,216.789,216.3806,216.789,4514.0
2023-04-10 12:40:00,228.09,228.12,227.99,228.1,3575.0,216.6656,216.6941,216.5706,216.6751,3575.0
2023-04-10 12:45:00,228.19,228.21,228.01,228.06,2627.0,216.7605,216.7795,216.5896,216.6371,2627.0
2023-04-10 12:50:00,228.06,228.2,228.06,228.13,3115.0,216.6371,216.77,216.6371,216.7035,3115.0
2023-04-10 12:55:00,228.2,228.3,228.13,228.21,2108.0,216.77,216.865,216.7035,216.7795,2108.0
2023-04-10 13:00:00,228.18,228.35,228.08,228.08,3178.0,216.751,216.9125,216.6561,216.6561,3178.0
2023-04-10 13:05:00,228.03,228.18,227.97,228.18,3006.0,216.6086,216.751,216.5516,216.751,3006.0
2023-04-10 13:10:00,228.2,228.37,228.19,228.25,3282.0,216.77,216.9315,216.7605,216.8175,3282.0
2023-04-10 13:15:00,228.27,228.32,228.21,228.21,916.0,216.8365,216.884,216.7795,216.7795,916.0
2023-04-10 13:20:00,228.11,228.16,228.06,228.06,2215.0,216.6846,216.732,216.6371,216.6371,2215.0
2023-04-10 13:25:00,227.98,228.05,227.83,227.95,3381.0,216.5611,216.6276,216.4186,216.5326,3381.0
2023-04-10 13:30:00,227.89,227.98,227.83,227.9,2734.0,216.4756,216.5611,216.4186,216.4851,2734.0
2023-04-10 13:35:00,227.88,227.92,227.68,227.74,7788.0,216.4661,216.5041,216.2761,216.3331,7788.0
2023-04-10 13:40:00,227.81,227.99,227.81,227.99,1467.0,216.3996,216.5706,216.3996,216.5706,1467.0
2023-04-10 13:45:00,228.05,228.5,228.05,228.36,30305.0,216.6276,217.055,216.6276,216.922,30305.0
2023-04-10 13:50:00,228.38,228.42,228.33,228.33,6551.0,216.941,216.979,216.8935,216.8935,6551.0
2023-04-10 13:55:00,228.33,228.35,228.1,228.35,3664.0,216.8935,216.9125,216.6751,216.9125,3664.0
2023-04-10 14:00:00,228.18,228.19,227.93,227.94,3324.0,216.751,216.7605,216.5136,216.5231,3324.0
2023-04-10 14:05:00,227.99,228.09,227.91,227.91,5865.0,216.5706,216.6656,216.4946,216.4946,5865.0
2023-04-10 14:10:00,227.79,228.09,227.79,227.94,4721.0,216.3806,216.6656,216.3806,216.5231,4721.0
2023-04-10 14:15:00,227.96,228.09,227.9,228.09,3753.0,216.5421,216.6656,216.4851,216.6656,3753.0
2023-04-10 14:20:00,228.09,228.11,227.95,227.95,1796.0,216.6656,216.6846,216.5326,216.5326,1796.0
2023-04-10 14:25:00,227.95,227.97,227.83,227.83,2819.0,216.5326,216.5516,216.4186,216.4186,2819.0
2023-04-10 14:30:00,227.91,228.06,227.68,227.76,5810.0,216.4946,216.6371,216.2761,216.3521,5810.0
2023-04-10 14:35:00,227.69,227.91,227.69,227.88,3792.0,216.2856,216.4946,216.2856,216.4661,3792.0
2023-04-10 14:40:00,227.85,227.91,227.76,227.86,5893.0,216.4376,216.4946,216.3521,216.4471,5893.0
2023-04-10 14:45:00,227.84,227.89,227.82,227.84,2794.0,216.4281,216.4756,216.4091,216.4281,2794.0
2023-04-10 14:50:00,227.87,228.07,227.84,227.92,3732.0,216.4566,216.6466,216.4281,216.5041,3732.0
2023-04-10 14:55:00,228.0,228.28,228.0,228.28,2344.0,216.5801,216.846,216.5801,216.846,2344.0
2023-04-10 15:00:00,228.28,228.38,228.24,228.34,3910.0,216.846,216.941,216.808,216.903,3910.0
2023-04-10 15:05:00,228.34,228.34,228.23,228.25,5506.0,216.903,216.903,216.7985,216.8175,5506.0
2023-04-10 15:10:00,228.28,228.28,228.07,228.08,5019.0,216.846,216.846,216.6466,216.6561,5019.0
2023-04-10 15:15:00,228.01,228.07,227.91,227.92,3369.0,216.5896,216.6466,216.4946,216.5041,3369.0
2023-04-10 15:20:00,227.95,227.96,227.72,227.73,7791.0,216.5326,216.5421,216.3141,216.3236,7791.0
2023-04-10 15:25:00,227.72,228.02,227.59,227.96,9685.0,216.3141,216.5991,216.1906,216.5421,9685.0
2023-04-10 15:30:00,227.98,228.1,227.92,228.01,6597.0,216.5611,216.6751,216.5041,216.5896,6597.0
2023-04-10 15:35:00,228.0,228.09,227.84,228.03,8926.0,216.5801,216.6656,216.4281,216.6086,8926.0
2023-04-10 15:40:00,228.06,228.39,228.06,228.08,8406.0,216.6371,216.9505,216.6371,216.6561,8406.0
2023-04-10 15:45:00,228.13,228.36,228.04,228.36,11197.0,216.7035,216.922,216.6181,216.922,11197.0
2023-04-10 15:50:00,228.32,228.38,228.11,228.14,17828.0,216.884,216.941,216.6846,216.713,17828.0
2023-04-10 15:55:00,228.11,228.8,228.02,228.74,68425.0,216.6846,217.34,216.5991,217.283,68425.0
2023-04-11 09:30:00,229.8,230.6,229.06,230.33,17314.0,218.2899,219.0498,217.587,218.7934,17314.0
2023-04-11 09:35:00,229.97,230.22,229.82,230.03,2221.0,218.4514,218.6889,218.3089,218.5084,2221.0
2023-04-11 09:40:00,230.24,230.48,230.22,230.48,1665.0,218.7079,218.9358,218.6889,218.9358,1665.0
2023-04-11 09:45:00,230.58,230.84,230.39,230.39,1149.0,219.0308,219.2778,218.8504,218.8504,1149.0
2023-04-11 09:50:00,230.43,230.84,230.3,230.75,4351.0,218.8883,219.2778,218.7649,219.1923,4351.0
2023-04-11 09:55:00,230.65,230.79,229.65,229.65,15098.0,219.0973,219.2303,218.1474,218.1474,15098.0
2023-04-11 10:00:00,229.69,230.29,229.56,230.29,13794.0,218.1854,218.7554,218.0619,218.7554,13794.0
2023-04-11 10:05:00,230.14,230.41,230.06,230.07,3234.0,218.6129,218.8693,218.5369,218.5464,3234.0
2023-04-11 10:10:00,230.22,230.26,229.84,230.21,3509.0,218.6889,218.7269,218.3279,218.6794,3509.0
2023-04-11 10:15:00,230.23,230.54,230.04,230.54,8919.0,218.6984,218.9928,218.5179,218.9928,8919.0
2023-04-11 10:20:00,230.49,230.49,230.27,230.48,8427.0,218.9453,218.9453,218.7364,218.9358,8427.0
2023-04-11 10:25:00,230.57,230.83,230.55,230.79,7237.0,219.0213,219.2683,219.0023,219.2303,7237.0
2023-04-11 10:30:00,230.82,230.95,230.4,230.4,14531.0,219.2588,219.3823,218.8599,218.8599,14531.0
2023-04-11 10:35:00,230.3,230.3,229.94,229.98,2333.0,218.7649,218.7649,218.4229,218.4609,2333.0
2023-04-11 10:40:00,229.98,230.15,229.85,229.92,2837.0,218.4609,218.6224,218.3374,218.4039,2837.0
2023-04-11 10:45:00,229.83,229.87,229.49,229.87,5924.0,218.3184,218.3564,217.9954,218.3564,5924.0
2023-04-11 10:50:00,229.91,230.05,229.9,230.01,5006.0,218.3944,218.5274,218.3849,218.4894,5006.0
2023-04-11 10:55:00,230.14,230.49,230.14,230.49,8862.0,218.6129,218.9453,218.6129,218.9453,8862.0
2023-04-11 11:00:00,230.59,230.98,230.59,230.94,4047.0,219.0403,219.4108,219.0403,219.3728,4047.0
2023-04-11 11:05:00,230.94,231.01,230.78,230.85,6138.0,219.3728,219.4393,219.2208,219.2873,6138.0
2023-04-11 11:10:00,230.74,230.74,230.64,230.64,621.0,219.1828,219.1828,219.0878,219.0878,621.0
2023-04-11 11:15:00,230.65,230.87,230.53,230.87,1315.0,219.0973,219.3063,218.9833,219.3063,1315.0
2023-04-11 11:20:00,230.91,231.36,230.91,231.03,1571.0,219.3443,219.7718,219.3443,219.4583,1571.0
2023-04-11 11:25:00,231.08,231.27,231.0,231.16,4791.0,219.5058,219.6863,219.4298,219.5818,4791.0
2023-04-11 11:30:00,231.33,231.49,231.15,231.39,2686.0,219.7433,219.8953,219.5723,219.8003,2686.0
2023-04-11 11:35:00,231.39,231.65,231.31,231.54,2123.0,219.8003,220.0472,219.7243,219.9428,2123.0
2023-04-11 11:40:00,231.54,231.54,231.31,231.39,1762.0,219.9428,219.9428,219.7243,219.8003,1762.0
2023-04-11 11:45:00,231.5,231.87,231.4,231.87,4356.0,219.9048,220.2562,219.8098,220.2562,4356.0
2023-04-11 11:50:00,231.84,231.93,231.76,231.78,12441.0,220.2277,220.3132,220.1517,220.1707,12441.0
2023-04-11 11:55:00,231.78,231.95,231.78,231.95,4714.0,220.1707,220.3322,220.1707,220.3322,4714.0
2023-04-11 12:00:00,231.97,232.02,231.8,231.8,9110.0,220.3512,220.3987,220.1897,220.1897,9110.0
2023-04-11 12:05:00,231.79,232.04,231.79,231.83,18807.0,220.1802,220.4177,220.1802,220.2182,18807.0
2023-04-11 12:10:00,231.81,231.93,231.73,231.89,4895.0,220.1992,220.3132,220.1232,220.2752,4895.0
2023-04-11 12:15:00,231.91,231.95,231.87,231.93,3800.0,220.2942,220.3322,220.2562,220.3132,3800.0
2023-04-11 12:20:00,231.98,232.0,231.67,231.67,11652.0,220.3607,220.3797,220.0662,220.0662,11652.0
2023-04-11 12:25:00,231.64,231.76,231.6,231.76,1927.0,220.0377,220.1517,219.9997,220.1517,1927.0
2023-04-11 12:30:00,231.73,231.92,231.71,231.8,4488.0,220.1232,220.3037,220.1042,220.1897,4488.0
2023-04-11 12:35:00,231.8,231.8,231.54,231.55,5714.0,220.1897,220.1897,219.9428,219.9523,5714.0
2023-04-11 12:40:00,231.6,231.63,231.32,231.39,5087.0,219.9997,220.0282,219.7338,219.8003,5087.0
2023-04-11 12:45:00,231.44,231.61,231.44,231.61,1800.0,219.8478,220.0092,219.8478,220.0092,1800.0
2023-04-11 12:50:00,231.61,231.68,231.54,231.64,1319.0,220.0092,220.0757,219.9428,220.0377,1319.0
2023-04-11 12:55:00,231.63,231.65,231.54,231.59,4916.0,220.0282,220.0472,219.9428,219.9902,4916.0
2023-04-11 13:00:00,231.58,231.65,231.49,231.58,3168.0,219.9807,220.0472,219.8953,219.9807,3168.0
2023-04-11 13:05:00,231.64,231.69,231.47,231.47,2451.0,220.0377,220.0852,219.8763,219.8763,2451.0
2023-04-11 13:10:00,231.52,231.52,231.22,231.22,2103.0,219.9238,219.9238,219.6388,219.6388,2103.0
2023-04-11 13:15:00,231.22,231.3,231.19,231.26,2200.0,219.6388,219.7148,219.6103,219.6768,2200.0
2023-04-11 13:20:00,231.1,231.1,230.94,230.99,1626.0,219.5248,219.5248,219.3728,219.4203,1626.0
2023-04-11 13:25:00,230.91,231.02,230.9,230.97,2883.0,219.3443,219.4488,219.3348,219.4013,2883.0
2023-04-11 13:30:00,230.94,231.08,230.82,230.83,1916.0,219.3728,219.5058,219.2588,219.2683,1916.0
2023-04-11 13:35:00,230.83,230.99,230.74,230.99,1643.0,219.2683,219.4203,219.1828,219.4203,1643.0
2023-04-11 13:40:00,230.98,231.05,230.98,231.0,1662.0,219.4108,219.4773,219.4108,219.4298,1662.0
2023-04-11 13:45:00,231.0,231.21,230.99,231.08,1926.0,219.4298,219.6293,219.4203,219.5058,1926.0
2023-04-11 13:50:00,231.09,231.1,230.9,231.03,4172.0,219.5153,219.5248,219.3348,219.4583,4172.0
2023-04-11 13:55:00,231.06,231.1,230.95,231.07,3668.0,219.4868,219.5248,219.3823,219.4963,3668.0
2023-04-11 14:00:00,231.17,231.18,231.01,231.01,2453.0,219.5913,219.6008,219.4393,219.4393,2453.0
2023-04-11 14:05:00,231.02,231.02,230.81,230.82,1620.0,219.4488,219.4488,219.2493,219.2588,1620.0
2023-04-11 14:10:00,230.79,230.95,230.77,230.83,3457.0,219.2303,219.3823,219.2113,219.2683,3457.0
2023-04-11 14:15:00,230.83,231.32,230.82,231.31,5011.0,219.2683,219.7338,219.2588,219.7243,5011.0
2023-04-11 14:20:00,231.32,231.32,231.07,231.16,2336.0,219.7338,219.7338,219.4963,219.5818,2336.0
2023-04-11 14:25:00,231.14,231.17,231.04,231.1,2319.0,219.5628,219.5913,219.4678,219.5248,2319.0
2023-04-11 14:30:00,231.16,231.26,231.1,231.1,2723.0,219.5818,219.6768,219.5248,219.5248,2723.0
2023-04-11 14:35:00,231.1,231.3,231.1,231.26,2526.0,219.5248,219.7148,219.5248,219.6768,2526.0
2023-04-11 14:40:00,231.26,231.56,231.26,231.56,1930.0,219.6768,219.9617,219.6768,219.9617,1930.0
2023-04-11 14:45:00,231.58,231.63,231.42,231.47,4811.0,219.9807,220.0282,219.8288,219.8763,4811.0
2023-04-11 14:50:00,231.42,231.49,231.36,231.45,3391.0,219.8288,219.8953,219.7718,219.8573,3391.0
2023-04-11 14:55:00,231.41,231.6,231.41,231.5,3627.0,219.8193,219.9997,219.8193,219.9048,3627.0
2023-04-11 15:00:00,231.5,231.55,231.39,231.44,3732.0,219.9048,219.9523,219.8003,219.8478,3732.0
2023-04-11 15:05:00,231.44,231.44,231.25,231.32,3173.0,219.8478,219.8478,219.6673,219.7338,3173.0
2023-04-11 15:10:00,231.33,231.4,231.21,231.4,3648.0,219.7433,219.8098,219.6293,219.8098,3648.0
2023-04-11 15:15:00,231.45,231.52,231.43,231.52,1201.0,219.8573,219.9238,219.8383,219.9238,1201.0
2023-04-11 15:20:00,231.53,231.75,231.48,231.75,5533.0,219.9333,220.1422,219.8858,220.1422,5533.0
2023-04-11 15:25:00,231.68,231.7,231.46,231.5,5623.0,220.0757,220.0947,219.8668,219.9048,5623.0
2023-04-11 15:30:00,231.55,231.61,231.46,231.59,6587.0,219.9523,220.0092,219.8668,219.9902,6587.0
2023-04-11 15:35:00,231.57,231.59,231.24,231.25,7670.0,219.9712,219.9902,219.6578,219.6673,7670.0
2023-04-11 15:40:00,231.18,231.31,231.07,231.07,7609.0,219.6008,219.7243,219.4963,219.4963,7609.0
2023-04-11 15:45:00,231.07,231.07,230.8,230.99,14174.0,219.4963,219.4963,219.2398,219.4203,14174.0
2023-04-11 15:50:00,230.96,230.99,230.41,230.58,15969.0,219.3918,219.4203,218.8693,219.0308,15969.0
2023-04-11 15:55:00,230.58,230.65,230.27,230.58,49348.0,219.0308,219.0973,218.7364,219.0308,49348.0
2023-04-12 09:30:00,230.81,231.44,230.8,231.01,15022.0,219.2493,219.8478,219.2398,219.4393,15022.0
2023-04-12 09:35:00,231.04,231.25,230.87,231.21,1358.0,219.4678,219.6673,219.3063,219.6293,1358.0
2023-04-12 09:40:00,231.35,231.45,230.89,231.03,2158.0,219.7623,219.8573,219.3253,219.4583,2158.0
2023-04-12 09:45:00,231.29,231.3,230.51,230.77,3636.0,219.7053,219.7148,218.9643,219.2113,3636.0
2023-04-12 09:50:00,230.85,231.07,230.59,231.07,4551.0,219.2873,219.4963,219.0403,219.4963,4551.0
2023-04-12 09:55:00,231.0,231.38,231.0,231.07,2908.0,219.4298,219.7908,219.4298,219.4963,2908.0
2023-04-12 10:00:00,231.16,231.54,230.49,231.54,6216.0,219.5818,219.9428,218.9453,219.9428,6216.0
2023-04-12 10:05:00,231.49,231.95,231.43,231.91,4080.0,219.8953,220.3322,219.8383,220.2942,4080.0
2023-04-12 10:10:00,231.94,232.35,231.76,232.19,13618.0,220.3227,220.7122,220.1517,220.5602,13618.0
2023-04-12 10:15:00,232.26,232.6,232.26,232.35,3423.0,220.6267,220.9497,220.6267,220.7122,3423.0
2023-04-12 10:20:00,232.47,232.71,232.42,232.44,4078.0,220.8262,221.0541,220.7787,220.7977,4078.0
2023-04-12 10:25:00,232.38,233.06,232.11,232.83,3268.0,220.7407,221.3866,220.4842,221.1681,3268.0
2023-04-12 10:30:00,232.86,233.01,232.52,232.67,16779.0,221.1966,221.3391,220.8737,221.0162,16779.0
2023-04-12 10:35:00,232.67,232.71,232.12,232.26,3326.0,221.0162,221.0541,220.4937,220.6267,3326.0
2023-04-12 10:40:00,232.32,232.62,232.29,232.34,17502.0,220.6837,220.9687,220.6552,220.7027,17502.0
2023-04-12 10:45:00,232.42,232.43,232.03,232.18,25367.0,220.7787,220.7882,220.4082,220.5507,25367.0
2023-04-12 10:50:00,232.17,232.73,232.12,232.59,3841.0,220.5412,221.0731,220.4937,220.9402,3841.0
2023-04-12 10:55:00,232.6,232.6,231.76,231.76,5701.0,220.9497,220.9497,220.1517,220.1517,5701.0
2023-04-12 11:00:00,231.81,232.09,231.53,231.53,4094.0,220.1992,220.4652,219.9333,219.9333,4094.0
2023-04-12 11:05:00,231.56,231.56,231.21,231.39,2886.0,219.9617,219.9617,219.6293,219.8003,2886.0
2023-04-12 11:10:00,231.31,231.36,231.09,231.36,2775.0,219.7243,219.7718,219.5153,219.7718,2775.0
2023-04-12 11:15:00,231.36,231.69,231.36,231.68,5140.0,219.7718,220.0852,219.7718,220.0757,5140.0
2023-04-12 11:20:00,231.76,231.98,231.72,231.89,2861.0,220.1517,220.3607,220.1137,220.2752,2861.0
2023-04-12 11:25:00,231.97,232.16,231.93,232.05,5606.0,220.3512,220.5317,220.3132,220.4272,5606.0
2023-04-12 11:30:00,232.07,232.14,231.96,232.04,6592.0,220.4462,220.5127,220.3417,220.4177,6592.0
2023-04-12 11:35:00,232.06,232.32,232.01,232.06,5555.0,220.4367,220.6837,220.3892,220.4367,5555.0
2023-04-12 11:40:00,232.12,232.14,231.93,232.12,2310.0,220.4937,220.5127,220.3132,220.4937,2310.0
2023-04-12 11:45:00,232.18,232.36,232.06,232.18,3511.0,220.5507,220.7217,220.4367,220.5507,3511.0
2023-04-12 11:50:00,232.2,232.2,232.02,232.1,1634.0,220.5697,220.5697,220.3987,220.4747,1634.0
2023-04-12 11:55:00,232.09,232.15,231.98,231.99,3014.0,220.4652,220.5222,220.3607,220.3702,3014.0
2023-04-12 12:00:00,232.0,232.27,232.0,232.26,3598.0,220.3797,220.6362,220.3797,220.6267,3598.0
2023-04-12 12:05:00,232.28,232.28,232.07,232.16,3543.0,220.6457,220.6457,220.4462,220.5317,3543.0
2023-04-12 12:10:00,232.18,232.29,232.1,232.16,3227.0,220.5507,220.6552,220.4747,220.5317,3227.0
2023-04-12 12:15:00,232.13,232.26,232.09,232.12,2699.0,220.5032,220.6267,220.4652,220.4937,2699.0
2023-04-12 12:20:00,232.08,232.15,231.95,232.11,4859.0,220.4557,220.5222,220.3322,220.4842,4859.0
2023-04-12 12:25:00,232.13,232.47,232.13,232.29,3190.0,220.5032,220.8262,220.5032,220.6552,3190.0
2023-04-12 12:30:00,232.35,232.53,232.34,232.36,3908.0,220.7122,220.8832,220.7027,220.7217,3908.0
2023-04-12 12:35:00,232.35,232.62,232.34,232.34,3405.0,220.7122,220.9687,220.7027,220.7027,3405.0
2023-04-12 12:40:00,232.39,232.4,232.21,232.32,1684.0,220.7502,220.7597,220.5792,220.6837,1684.0
2023-04-12 12:45:00,232.3,232.45,232.26,232.34,5058.0,220.6647,220.8072,220.6267,220.7027,5058.0
2023-04-12 12:50:00,232.33,232.37,232.25,232.37,2004.0,220.6932,220.7312,220.6172,220.7312,2004.0
2023-04-12 12:55:00,232.36,232.39,232.12,232.12,13258.0,220.7217,220.7502,220.4937,220.4937,13258.0
2023-04-12 13:00:00,232.15,232.28,232.1,232.16,5531.0,220.5222,220.6457,220.4747,220.5317,5531.0
2023-04-12 13:05:00,232.22,232.64,232.22,232.64,3230.0,220.5887,220.9877,220.5887,220.9877,3230.0
2023-04-12 13:10:00,232.68,232.72,232.49,232.58,8074.0,221.0257,221.0636,220.8452,220.9307,8074.0
2023-04-12 13:15:00,232.68,232.73,232.55,232.72,1919.0,221.0257,221.0731,220.9022,221.0636,1919.0
2023-04-12 13:20:00,232.66,232.66,232.5,232.62,5441.0,221.0067,221.0067,220.8547,220.9687,5441.0
2023-04-12 13:25:00,232.61,232.76,232.6,232.73,3261.0,220.9592,221.1016,220.9497,221.0731,3261.0
2023-04-12 13:30:00,232.79,232.9,232.79,232.88,1957.0,221.1301,221.2346,221.1301,221.2156,1957.0
2023-04-12 13:35:00,232.9,232.96,232.61,232.71,9647.0,221.2346,221.2916,220.9592,221.0541,9647.0
2023-04-12 13:40:00,232.75,232.81,232.59,232.59,5410.0,221.0921,221.1491,220.9402,220.9402,5410.0
2023-04-12 13:45:00,232.57,232.76,232.55,232.71,2611.0,220.9212,221.1016,220.9022,221.0541,2611.0
2023-04-12 13:50:00,232.78,232.86,232.69,232.69,2101.0,221.1206,221.1966,221.0352,221.0352,2101.0
2023-04-12 13:55:00,232.67,232.88,232.63,232.87,2434.0,221.0162,221.2156,220.9782,221.2061,2434.0
2023-04-12 14:00:00,232.91,233.07,232.68,233.03,3801.0,221.2441,221.3961,221.0257,221.3581,3801.0
2023-04-12 14:05:00,232.95,233.3,232.8,232.93,4699.0,221.2821,221.6146,221.1396,221.2631,4699.0
2023-04-12 14:10:00,232.79,233.34,232.79,233.34,4667.0,221.1301,221.6526,221.1301,221.6526,4667.0
2023-04-12 14:15:00,233.34,233.5,233.32,233.45,3703.0,221.6526,221.8046,221.6336,221.7571,3703.0
2023-04-12 14:20:00,233.46,233.47,233.31,233.42,3566.0,221.7666,221.7761,221.6241,221.7286,3566.0
2023-04-12 14:25:00,233.31,233.33,232.38,232.5,9199.0,221.6241,221.6431,220.7407,220.8547,9199.0
2023-04-12 14:30:00,232.43,232.51,232.14,232.3,7180.0,220.7882,220.8642,220.5127,220.6647,7180.0
2023-04-12 14:35:00,232.22,232.36,232.08,232.14,6314.0,220.5887,220.7217,220.4557,220.5127,6314.0
2023-04-12 14:40:00,232.09,232.28,231.96,232.22,5698.0,220.4652,220.6457,220.3417,220.5887,5698.0
2023-04-12 14:45:00,232.35,232.35,231.84,231.86,5267.0,220.7122,220.7122,220.2277,220.2467,5267.0
2023-04-12 14:50:00,231.95,232.14,231.84,232.14,3538.0,220.3322,220.5127,220.2277,220.5127,3538.0
2023-04-12 14:55:00,232.15,232.39,232.1,232.19,4904.0,220.5222,220.7502,220.4747,220.5602,4904.0
2023-04-12 15:00:00,232.13,232.34,231.67,231.86,7692.0,220.5032,220.7027,220.0662,220.2467,7692.0
2023-04-12 15:05:00,231.84,231.95,231.7,231.78,6056.0,220.2277,220.3322,220.0947,220.1707,6056.0
2023-04-12 15:10:00,231.77,231.86,231.43,231.6,4934.0,220.1612,220.2467,219.8383,219.9997,4934.0
2023-04-12 15:15:00,231.54,231.6,231.32,231.53,13100.0,219.9428,219.9997,219.7338,219.9333,13100.0
2023-04-12 15:20:00,231.37,231.78,231.35,231.51,5022.0,219.7813,220.1707,219.7623,219.9143,5022.0
2023-04-12 15:25:00,231.7,231.7,231.45,231.66,9099.0,220.0947,220.0947,219.8573,220.0567,9099.0
2023-04-12 15:30:00,231.69,231.95,231.59,231.74,5934.0,220.0852,220.3322,219.9902,220.1327,5934.0
2023-04-12 15:35:00,231.67,232.06,231.67,232.06,7201.0,220.0662,220.4367,220.0662,220.4367,7201.0
2023-04-12 15:40:00,232.08,232.12,231.76,231.9,11651.0,220.4557,220.4937,220.1517,220.2847,11651.0
2023-04-12 15:45:00,231.9,232.2,231.54,231.56,15083.0,220.2847,220.5697,219.9428,219.9617,15083.0
2023-04-12 15:50:00,231.47,232.08,231.47,231.91,30640.0,219.8763,220.4557,219.8763,220.2942,30640.0
2023-04-12 15:55:00,231.83,232.45,231.8,232.42,61690.0,220.2182,220.8072,220.1897,220.7787,61690.0
2023-04-13 09:30:00,231.21,231.79,229.33,229.61,38942.0,219.6293,220.1802,217.8434,218.1094,38942.0
2023-04-13 09:35:00,229.31,229.32,227.36,227.81,7497.0,217.8244,217.8339,215.9721,216.3996,7497.0
2023-04-13 09:40:00,227.83,229.08,227.6,229.0,10506.0,216.4186,217.606,216.2001,217.53,10506.0
2023-04-13 09:45:00,229.02,229.55,228.86,229.42,5847.0,217.549,218.0524,217.397,217.9289,5847.0
2023-04-13 09:50:00,229.32,229.32,227.63,227.83,16508.0,217.8339,217.8339,216.2286,216.4186,16508.0
2023-04-13 09:55:00,227.87,228.21,227.17,227.28,5774.0,216.4566,216.7795,215.7916,215.8961,5774.0
2023-04-13 10:00:00,227.25,227.34,226.67,226.85,11781.0,215.8676,215.9531,215.3167,215.4877,11781.0
2023-04-13 10:05:00,226.9,227.12,226.52,226.8,13096.0,215.5352,215.7441,215.1742,215.4402,13096.0
2023-04-13 10:10:00,226.69,227.35,226.59,227.34,6148.0,215.3357,215.9626,215.2407,215.9531,6148.0
2023-04-13 10:15:00,227.4,228.05,227.36,228.01,9420.0,216.0101,216.6276,215.9721,216.5896,9420.0
2023-04-13 10:20:00,227.96,228.18,227.89,228.15,6380.0,216.5421,216.751,216.4756,216.7225,6380.0
2023-04-13 10:25:00,228.25,228.64,228.21,228.45,3889.0,216.8175,217.188,216.7795,217.0075,3889.0
2023-04-13 10:30:00,228.57,228.64,227.92,228.52,4116.0,217.1215,217.188,216.5041,217.074,4116.0
2023-04-13 10:35:00,228.52,229.0,228.51,228.83,5461.0,217.074,217.53,217.0645,217.3685,5461.0
2023-04-13 10:40:00,228.75,228.75,228.42,228.42,3062.0,217.2925,217.2925,216.979,216.979,3062.0
2023-04-13 10:45:00,228.41,228.41,228.12,228.21,3365.0,216.9695,216.9695,216.6941,216.7795,3365.0
2023-04-13 10:50:00,228.18,228.7,228.18,228.52,6805.0,216.751,217.245,216.751,217.074,6805.0
2023-04-13 10:55:00,228.48,228.55,228.27,228.27,2361.0,217.036,217.1025,216.8365,216.8365,2361.0
2023-04-13 11:00:00,228.3,228.57,228.3,228.44,2429.0,216.865,217.1215,216.865,216.998,2429.0
2023-04-13 11:05:00,228.43,228.66,228.36,228.66,2270.0,216.9885,217.207,216.922,217.207,2270.0
2023-04-13 11:10:00,228.66,228.84,228.55,228.84,2700.0,217.207,217.378,217.1025,217.378,2700.0
2023-04-13 11:15:00,228.8,228.95,228.72,228.79,5436.0,217.34,217.4825,217.264,217.3305,5436.0
2023-04-13 11:20:00,229.0,229.25,228.77,228.86,3923.0,217.53,217.7675,217.3115,217.397,3923.0
2023-04-13 11:25:00,228.86,228.86,228.69,228.76,2206.0,217.397,217.397,217.2355,217.302,2206.0
2023-04-13 11:30:00,228.77,228.87,228.68,228.72,1452.0,217.3115,217.4065,217.226,217.264,1452.0
2023-04-13 11:35:00,228.75,228.77,228.7,228.75,1358.0,217.2925,217.3115,217.245,217.2925,1358.0
2023-04-13 11:40:00,228.76,229.1,228.76,228.93,2182.0,217.302,217.625,217.302,217.4635,2182.0
2023-04-13 11:45:00,228.94,229.18,228.93,229.13,1900.0,217.473,217.701,217.4635,217.6535,1900.0
2023-04-13 11:50:00,229.06,229.1,228.79,228.79,1600.0,217.587,217.625,217.3305,217.3305,1600.0
2023-04-13 11:55:00,228.84,229.5,228.84,229.5,1300.0,217.378,218.0049,217.378,218.0049,1300.0
2023-04-13 12:00:00,229.57,229.79,229.57,229.67,1700.0,218.0714,218.2804,218.0714,218.1664,1700.0
2023-04-13 12:05:00,229.68,229.87,229.63,229.73,4515.0,218.1759,218.3564,218.1284,218.2234,4515.0
2023-04-13 12:10:00,229.76,229.81,229.56,229.68,4533.0,218.2519,218.2994,218.0619,218.1759,4533.0
2023-04-13 12:15:00,229.58,229.63,229.48,229.56,2637.0,218.0809,218.1284,217.9859,218.0619,2637.0
2023-04-13 12:20:00,229.58,229.68,229.46,229.46,2728.0,218.0809,218.1759,217.9669,217.9669,2728.0
2023-04-13 12:25:00,229.48,229.53,229.28,229.53,3342.0,217.9859,218.0334,217.7959,218.0334,3342.0
2023-04-13 12:30:00,229.58,229.58,229.56,229.56,624.0,218.0809,218.0809,218.0619,218.0619,624.0
2023-04-13 12:35:00,229.58,229.62,229.37,229.49,1699.0,218.0809,218.1189,217.8814,217.9954,1699.0
2023-04-13 12:40:00,229.44,229.52,229.36,229.49,1500.0,217.9479,218.0239,217.8719,217.9954,1500.0
2023-04-13 12:45:00,229.49,229.62,229.47,229.62,2317.0,217.9954,218.1189,217.9764,218.1189,2317.0
2023-04-13 12:50:00,229.66,229.85,229.55,229.79,3564.0,218.1569,218.3374,218.0524,218.2804,3564.0
2023-04-13 12:55:00,229.8,229.9,229.8,229.83,1808.0,218.2899,218.3849,218.2899,218.3184,1808.0
2023-04-13 13:00:00,229.87,229.92,229.72,229.86,2448.0,218.3564,218.4039,218.2139,218.3469,2448.0
2023-04-13 13:05:00,229.92,230.05,229.91,230.05,1699.0,218.4039,218.5274,218.3944,218.5274,1699.0
2023-04-13 13:10:00,230.06,230.38,230.06,230.28,3567.0,218.5369,218.8409,218.5369,218.7459,3567.0
2023-04-13 13:15:00,230.34,230.5,230.33,230.39,800.0,218.8029,218.9548,218.7934,218.8504,800.0
2023-04-13 13:20:00,230.4,230.43,230.26,230.4,1619.0,218.8599,218.8883,218.7269,218.8599,1619.0
2023-04-13 13:25:00,230.47,230.5,230.26,230.27,3500.0,218.9263,218.9548,218.7269,218.7364,3500.0
2023-04-13 13:30:00,230.3,230.31,230.19,230.28,3818.0,218.7649,218.7744,218.6604,218.7459,3818.0
2023-04-13 13:35:00,230.25,230.4,230.25,230.32,1058.0,218.7174,218.8599,218.7174,218.7839,1058.0
2023-04-13 13:40:00,230.34,230.66,230.34,230.52,6054.0,218.8029,219.1068,218.8029,218.9738,6054.0
2023-04-13 13:45:00,230.53,230.69,230.49,230.63,5611.0,218.9833,219.1353,218.9453,219.0783,5611.0
2023-04-13 13:50:00,230.61,230.77,230.59,230.77,1308.0,219.0593,219.2113,219.0403,219.2113,1308.0
2023-04-13 13:55:00,230.75,230.8,230.66,230.76,1346.0,219.1923,219.2398,219.1068,219.2018,1346.0
2023-04-13 14:00:00,230.75,230.89,230.7,230.85,2470.0,219.1923,219.3253,219.1448,219.2873,2470.0
2023-04-13 14:05:00,230.84,230.89,230.75,230.83,2600.0,219.2778,219.3253,219.1923,219.2683,2600.0
2023-04-13 14:10:00,230.92,231.08,230.9,231.08,2665.0,219.3538,219.5058,219.3348,219.5058,2665.0
2023-04-13 14:15:00,231.11,231.41,231.11,231.35,5058.0,219.5343,219.8193,219.5343,219.7623,5058.0
2023-04-13 14:20:00,231.27,231.35,231.02,231.02,3559.0,219.6863,219.7623,219.4488,219.4488,3559.0
2023-04-13 14:25:00,231.04,231.22,230.97,231.16,7610.0,219.4678,219.6388,219.4013,219.5818,7610.0
2023-04-13 14:30:00,231.17,231.32,231.17,231.21,3016.0,219.5913,219.7338,219.5913,219.6293,3016.0
2023-04-13 14:35:00,231.21,231.3,231.12,231.29,1978.0,219.6293,219.7148,219.5438,219.7053,1978.0
2023-04-13 14:40:00,231.25,231.6,231.24,231.52,2457.0,219.6673,219.9997,219.6578,219.9238,2457.0
2023-04-13 14:45:00,231.55,231.57,231.29,231.54,2352.0,219.9523,219.9712,219.7053,219.9428,2352.0
2023-04-13 14:50:00,231.58,231.58,231.39,231.4,1866.0,219.9807,219.9807,219.8003,219.8098,1866.0
2023-04-13 14:55:00,231.48,231.71,231.46,231.71,2079.0,219.8858,220.1042,219.8668,220.1042,2079.0
2023-04-13 15:00:00,231.69,231.7,231.62,231.63,3550.0,220.0852,220.0947,220.0187,220.0282,3550.0
2023-04-13 15:05:00,231.64,231.64,231.32,231.4,4014.0,220.0377,220.0377,219.7338,219.8098,4014.0
2023-04-13 15:10:00,231.42,231.51,231.4,231.48,6323.0,219.8288,219.9143,219.8098,219.8858,6323.0
2023-04-13 15:15:00,231.5,231.56,231.42,231.56,2294.0,219.9048,219.9617,219.8288,219.9617,2294.0
2023-04-13 15:20:00,231.57,231.76,231.37,231.41,3223.0,219.9712,220.1517,219.7813,219.8193,3223.0
2023-04-13 15:25:00,231.43,231.53,231.38,231.49,1285.0,219.8383,219.9333,219.7908,219.8953,1285.0
2023-04-13 15:30:00,231.5,231.51,231.15,231.16,3323.0,219.9048,219.9143,219.5723,219.5818,3323.0
2023-04-13 15:35:00,231.12,231.28,231.08,231.18,5114.0,219.5438,219.6958,219.5058,219.6008,5114.0
2023-04-13 15:40:00,231.18,231.47,231.18,231.45,4291.0,219.6008,219.8763,219.6008,219.8573,4291.0
2023-04-13 15:45:00,231.43,231.5,231.17,231.3,8485.0,219.8383,219.9048,219.5913,219.7148,8485.0
2023-04-13 15:50:00,231.25,231.31,230.86,230.94,37404.0,219.6673,219.7243,219.2968,219.3728,37404.0
2023-04-13 15:55:00,230.94,231.27,230.82,231.26,35287.0,219.3728,219.6863,219.2588,219.6768,35287.0
2023-04-14 09:30:00,230.83,232.23,230.83,231.73,11656.0,219.2683,220.5982,219.2683,220.1232,11656.0
2023-04-14 09:35:00,231.77,232.08,231.61,232.06,1717.0,220.1612,220.4557,220.0092,220.4367,1717.0
2023-04-14 09:40:00,232.34,232.51,231.52,232.46,4992.0,220.7027,220.8642,219.9238,220.8167,4992.0
2023-04-14 09:45:00,232.47,233.72,232.47,233.72,9132.0,220.8262,222.0136,220.8262,222.0136,9132.0
2023-04-14 09:50:00,233.71,234.29,233.69,233.95,26869.0,222.0041,222.555,221.9851,222.232,26869.0
2023-04-14 09:55:00,233.79,234.44,233.78,234.27,7744.0,222.0801,222.6975,222.0706,222.536,7744.0
2023-04-14 10:00:00,234.09,234.62,233.61,234.35,12721.0,222.365,222.8685,221.9091,222.612,12721.0
2023-04-14 10:05:00,234.39,234.39,233.43,233.86,8466.0,222.65,222.65,221.7381,222.1465,8466.0
2023-04-14 10:10:00,233.96,234.25,233.96,234.04,3560.0,222.2415,222.517,222.2415,222.3175,3560.0
2023-04-14 10:15:00,234.04,234.04,233.52,233.68,3423.0,222.3175,222.3175,221.8236,221.9756,3423.0
2023-04-14 10:20:00,233.83,233.83,233.25,233.25,3395.0,222.1181,222.1181,221.5671,221.5671,3395.0
2023-04-14 10:25:00,233.24,233.31,233.09,233.25,3856.0,221.5576,221.6241,221.4151,221.5671,3856.0
2023-04-14 10:30:00,233.61,233.61,233.08,233.13,4335.0,221.9091,221.9091,221.4056,221.4531,4335.0
2023-04-14 10:35:00,233.1,233.72,233.05,233.62,2344.0,221.4246,222.0136,221.3771,221.9186,2344.0
2023-04-14 10:40:00,233.5,233.5,232.93,233.15,5808.0,221.8046,221.8046,221.2631,221.4721,5808.0
2023-04-14 10:45:00,233.31,233.87,233.31,233.52,4643.0,221.6241,222.156,221.6241,221.8236,4643.0
2023-04-14 10:50:00,233.45,233.76,233.41,233.42,2400.0,221.7571,222.0516,221.7191,221.7286,2400.0
2023-04-14 10:55:00,233.33,233.46,233.19,233.32,5490.0,221.6431,221.7666,221.5101,221.6336,5490.0
2023-04-14 11:00:00,233.32,233.32,232.83,232.99,3030.0,221.6336,221.6336,221.1681,221.3201,3030.0
2023-04-14 11:05:00,233.02,233.26,232.95,232.95,2074.0,221.3486,221.5766,221.2821,221.2821,2074.0
2023-04-14 11:10:00,232.96,233.01,232.53,232.54,2152.0,221.2916,221.3391,220.8832,220.8927,2152.0
2023-04-14 11:15:00,232.56,232.59,232.21,232.29,2270.0,220.9117,220.9402,220.5792,220.6552,2270.0
2023-04-14 11:20:00,232.39,232.51,232.33,232.46,4242.0,220.7502,220.8642,220.6932,220.8167,4242.0
2023-04-14 11:25:00,232.44,232.59,232.39,232.54,3200.0,220.7977,220.9402,220.7502,220.8927,3200.0
2023-04-14 11:30:00,232.65,232.66,232.28,232.46,2943.0,220.9972,221.0067,220.6457,220.8167,2943.0
2023-04-14 11:35:00,232.53,232.53,232.28,232.29,937.0,220.8832,220.8832,220.6457,220.6552,937.0
2023-04-14 11:40:00,232.21,232.21,232.02,232.07,1329.0,220.5792,220.5792,220.3987,220.4462,1329.0
2023-04-14 11:45:00,232.13,232.17,232.02,232.13,2807.0,220.5032,220.5412,220.3987,220.5032,2807.0
2023-04-14 11:50:00,232.16,232.49,232.16,232.49,800.0,220.5317,220.8452,220.5317,220.8452,800.0
2023-04-14 11:55:00,232.49,232.73,232.45,232.71,1500.0,220.8452,221.0731,220.8072,221.0541,1500.0
2023-04-14 12:00:00,232.79,232.83,232.54,232.62,2002.0,221.1301,221.1681,220.8927,220.9687,2002.0
2023-04-14 12:05:00,232.72,232.77,232.36,232.49,2248.0,221.0636,221.1111,220.7217,220.8452,2248.0
2023-04-14 12:10:00,232.38,232.38,232.18,232.19,973.0,220.7407,220.7407,220.5507,220.5602,973.0
2023-04-14 12:15:00,232.27,232.27,232.11,232.12,432.0,220.6362,220.6362,220.4842,220.4937,432.0
2023-04-14 12:20:00,232.1,232.21,232.07,232.07,1917.0,220.4747,220.5792,220.4462,220.4462,1917.0
2023-04-14 12:25:00,232.06,232.06,231.98,232.0,701.0,220.4367,220.4367,220.3607,220.3797,701.0
2023-04-14 12:30:00,231.87,231.95,231.73,231.92,1000.0,220.2562,220.3322,220.1232,220.3037,1000.0
2023-04-14 12:35:00,231.95,232.01,231.84,231.92,1872.0,220.3322,220.3892,220.2277,220.3037,1872.0
2023-04-14 12:40:00,231.91,231.91,231.7,231.7,1897.0,220.2942,220.2942,220.0947,220.0947,1897.0
2023-04-14 12:45:00,231.66,231.66,231.47,231.59,1530.0,220.0567,220.0567,219.8763,219.9902,1530.0
2023-04-14 12:50:00,231.59,231.65,231.44,231.44,1200.0,219.9902,220.0472,219.8478,219.8478,1200.0
2023-04-14 12:55:00,231.39,231.44,231.27,231.32,1525.0,219.8003,219.8478,219.6863,219.7338,1525.0
2023-04-14 13:00:00,231.37,231.52,231.37,231.51,1844.0,219.7813,219.9238,219.7813,219.9143,1844.0
2023-04-14 13:05:00,231.59,231.71,231.5,231.52,2646.0,219.9902,220.1042,219.9048,219.9238,2646.0
2023-04-14 13:10:00,231.65,231.79,231.65,231.79,1781.0,220.0472,220.1802,220.0472,220.1802,1781.0
2023-04-14 13:15:00,231.8,231.96,231.8,231.91,1277.0,220.1897,220.3417,220.1897,220.2942,1277.0
2023-04-14 13:20:00,231.85,231.85,231.64,231.66,2375.0,220.2372,220.2372,220.0377,220.0567,2375.0
2023-04-14 13:25:00,231.56,231.59,231.34,231.34,1507.0,219.9617,219.9902,219.7528,219.7528,1507.0
2023-04-14 13:30:00,231.09,231.09,230.97,231.08,1300.0,219.5153,219.5153,219.4013,219.5058,1300.0
2023-04-14 13:35:00,231.04,231.13,230.96,230.97,1986.0,219.4678,219.5533,219.3918,219.4013,1986.0
2023-04-14 13:40:00,231.07,231.28,230.85,230.86,1757.0,219.4963,219.6958,219.2873,219.2968,1757.0
2023-04-14 13:45:00,230.81,230.99,230.76,230.97,2345.0,219.2493,219.4203,219.2018,219.4013,2345.0
2023-04-14 13:50:00,231.07,231.51,231.07,231.5,3752.0,219.4963,219.9143,219.4963,219.9048,3752.0
2023-04-14 13:55:00,231.62,231.74,231.52,231.73,5056.0,220.0187,220.1327,219.9238,220.1232,5056.0
2023-04-14 14:00:00,231.72,231.72,231.4,231.54,4047.0,220.1137,220.1137,219.8098,219.9428,4047.0
2023-04-14 14:05:00,231.46,231.84,231.4,231.77,2527.0,219.8668,220.2277,219.8098,220.1612,2527.0
2023-04-14 14:10:00,231.84,231.84,231.76,231.77,2573.0,220.2277,220.2277,220.1517,220.1612,2573.0
2023-04-14 14:15:00,231.79,231.79,231.64,231.71,2196.0,220.1802,220.1802,220.0377,220.1042,2196.0
2023-04-14 14:20:00,231.69,231.77,231.58,231.68,6581.0,220.0852,220.1612,219.9807,220.0757,6581.0
2023-04-14 14:25:00,231.61,231.81,231.52,231.71,2576.0,220.0092,220.1992,219.9238,220.1042,2576.0
2023-04-14 14:30:00,231.75,231.85,231.7,231.71,5777.0,220.1422,220.2372,220.0947,220.1042,5777.0
2023-04-14 14:35:00,231.78,231.88,231.66,231.67,6531.0,220.1707,220.2657,220.0567,220.0662,6531.0
2023-04-14 14:40:00,231.67,231.72,231.54,231.72,3116.0,220.0662,220.1137,219.9428,220.1137,3116.0
2023-04-14 14:45:00,231.68,231.74,231.47,231.7,2536.0,220.0757,220.1327,219.8763,220.0947,2536.0
2023-04-14 14:50:00,231.7,231.7,231.23,231.24,2583.0,220.0947,220.0947,219.6483,219.6578,2583.0
2023-04-14 14:55:00,231.24,231.45,231.23,231.39,3781.0,219.6578,219.8573,219.6483,219.8003,3781.0
2023-04-14 15:00:00,231.39,231.41,231.18,231.27,3966.0,219.8003,219.8193,219.6008,219.6863,3966.0
2023-04-14 15:05:00,231.27,231.27,231.13,231.13,1614.0,219.6863,219.6863,219.5533,219.5533,1614.0
2023-04-14 15:10:00,231.08,231.08,230.59,230.67,4907.0,219.5058,219.5058,219.0403,219.1163,4907.0
2023-04-14 15:15:00,230.65,230.8,230.4,230.78,9673.0,219.0973,219.2398,218.8599,219.2208,9673.0
2023-04-14 15:20:00,230.86,231.03,230.68,231.03,4034.0,219.2968,219.4583,219.1258,219.4583,4034.0
2023-04-14 15:25:00,231.09,231.24,231.07,231.09,7509.0,219.5153,219.6578,219.4963,219.5153,7509.0
2023-04-14 15:30:00,231.1,231.44,231.04,231.44,4388.0,219.5248,219.8478,219.4678,219.8478,4388.0
2023-04-14 15:35:00,231.56,231.57,231.37,231.52,8109.0,219.9617,219.9712,219.7813,219.9238,8109.0
2023-04-14 15:40:00,231.62,231.75,231.48,231.75,6998.0,220.0187,220.1422,219.8858,220.1422,6998.0
2023-04-14 15:45:00,231.71,231.8,231.51,231.52,11650.0,220.1042,220.1897,219.9143,219.9238,11650.0
2023-04-14 15:50:00,231.48,231.48,231.0,231.0,19886.0,219.8858,219.8858,219.4298,219.4298,19886.0
2023-04-14 15:55:00,231.0,231.44,230.92,231.29,46079.0,219.4298,219.8478,219.3538,219.7053,46079.0
2023-04-17 09:30:00,231.09,231.92,231.09,231.92,12124.0,219.5153,220.3037,219.5153,220.3037,12124.0
2023-04-17 09:35:00,231.81,232.22,231.76,232.21,1011.0,220.1992,220.5887,220.1517,220.5792,1011.0
2023-04-17 09:40:00,232.34,232.95,232.32,232.86,1319.0,220.7027,221.2821,220.6837,221.1966,1319.0
2023-04-17 09:45:00,232.97,233.12,232.71,232.73,4190.0,221.3011,221.4436,221.0541,221.0731,4190.0
2023-04-17 09:50:00,232.71,233.02,232.58,232.81,2151.0,221.0541,221.3486,220.9307,221.1491,2151.0
2023-04-17 09:55:00,233.01,233.31,232.64,233.02,5772.0,221.3391,221.6241,220.9877,221.3486,5772.0
2023-04-17 10:00:00,233.03,233.17,232.32,232.33,4012.0,221.3581,221.4911,220.6837,220.6932,4012.0
2023-04-17 10:05:00,232.37,232.9,232.26,232.67,3889.0,220.7312,221.2346,220.6267,221.0162,3889.0
2023-04-17 10:10:00,232.67,232.67,232.35,232.66,4245.0,221.0162,221.0162,220.7122,221.0067,4245.0
2023-04-17 10:15:00,232.6,232.61,232.22,232.31,4677.0,220.9497,220.9592,220.5887,220.6742,4677.0
2023-04-17 10:20:00,232.34,232.78,232.34,232.78,4495.0,220.7027,221.1206,220.7027,221.1206,4495.0
2023-04-17 10:25:00,232.78,232.79,232.67,232.67,3407.0,221.1206,221.1301,221.0162,221.0162,3407.0
2023-04-17 10:30:00,232.51,232.64,232.41,232.43,2563.0,220.8642,220.9877,220.7692,220.7882,2563.0
2023-04-17 10:35:00,232.44,232.54,231.87,231.98,4300.0,220.7977,220.8927,220.2562,220.3607,4300.0
2023-04-17 10:40:00,231.98,232.04,231.78,231.88,6223.0,220.3607,220.4177,220.1707,220.2657,6223.0
2023-04-17 10:45:00,231.68,232.08,231.56,232.08,3860.0,220.0757,220.4557,219.9617,220.4557,3860.0
2023-04-17 10:50:00,232.09,232.14,231.94,232.09,3281.0,220.4652,220.5127,220.3227,220.4652,3281.0
2023-04-17 10:55:00,232.06,232.06,231.83,231.96,4492.0,220.4367,220.4367,220.2182,220.3417,4492.0
2023-04-17 11:00:00,232.1,232.21,231.92,231.99,2111.0,220.4747,220.5792,220.3037,220.3702,2111.0
2023-04-17 11:05:00,231.99,232.06,231.94,231.95,1852.0,220.3702,220.4367,220.3227,220.3322,1852.0
2023-04-17 11:10:00,231.94,231.94,231.75,231.75,1920.0,220.3227,220.3227,220.1422,220.1422,1920.0
2023-04-17 11:15:00,231.84,232.2,231.72,231.98,4967.0,220.2277,220.5697,220.1137,220.3607,4967.0
2023-04-17 11:20:00,231.92,232.06,231.91,232.05,3168.0,220.3037,220.4367,220.2942,220.4272,3168.0
2023-04-17 11:25:00,232.06,232.28,231.74,231.74,5120.0,220.4367,220.6457,220.1327,220.1327,5120.0
2023-04-17 11:30:00,231.63,231.77,231.49,231.51,3988.0,220.0282,220.1612,219.8953,219.9143,3988.0
2023-04-17 11:35:00,231.5,231.5,231.11,231.23,2147.0,219.9048,219.9048,219.5343,219.6483,2147.0
2023-04-17 11:40:00,231.23,231.33,231.09,231.21,4091.0,219.6483,219.7433,219.5153,219.6293,4091.0
2023-04-17 11:45:00,231.12,231.18,231.03,231.18,7518.0,219.5438,219.6008,219.4583,219.6008,7518.0
2023-04-17 11:50:00,231.18,231.32,231.16,231.16,5925.0,219.6008,219.7338,219.5818,219.5818,5925.0
2023-04-17 11:55:00,231.17,231.19,231.03,231.12,2099.0,219.5913,219.6103,219.4583,219.5438,2099.0
2023-04-17 12:00:00,231.04,231.18,231.04,231.06,3662.0,219.4678,219.6008,219.4678,219.4868,3662.0
2023-04-17 12:05:00,231.06,231.24,231.03,231.17,2561.0,219.4868,219.6578,219.4583,219.5913,2561.0
2023-04-17 12:10:00,231.22,231.3,230.9,230.95,3529.0,219.6388,219.7148,219.3348,219.3823,3529.0
2023-04-17 12:15:00,230.91,230.94,230.76,230.86,5808.0,219.3443,219.3728,219.2018,219.2968,5808.0
2023-04-17 12:20:00,230.8,230.82,230.65,230.76,4599.0,219.2398,219.2588,219.0973,219.2018,4599.0
2023-04-17 12:25:00,230.89,231.04,230.86,230.86,2403.0,219.3253,219.4678,219.2968,219.2968,2403.0
2023-04-17 12:30:00,230.94,230.96,230.85,230.87,1348.0,219.3728,219.3918,219.2873,219.3063,1348.0
2023-04-17 12:35:00,230.81,230.99,230.79,230.96,3333.0,219.2493,219.4203,219.2303,219.3918,3333.0
2023-04-17 12:40:00,230.9,231.05,230.87,230.89,2843.0,219.3348,219.4773,219.3063,219.3253,2843.0
2023-04-17 12:45:00,230.89,231.09,230.87,230.92,4264.0,219.3253,219.5153,219.3063,219.3538,4264.0
2023-04-17 12:50:00,230.87,230.93,230.68,230.73,5552.0,219.3063,219.3633,219.1258,219.1733,5552.0
2023-04-17 12:55:00,230.73,230.88,230.68,230.8,4284.0,219.1733,219.3158,219.1258,219.2398,4284.0
2023-04-17 13:00:00,230.74,230.74,230.67,230.71,2816.0,219.1828,219.1828,219.1163,219.1543,2816.0
2023-04-17 13:05:00,230.7,230.7,230.31,230.44,4786.0,219.1448,219.1448,218.7744,218.8978,4786.0
2023-04-17 13:10:00,230.47,230.79,230.46,230.77,7148.0,218.9263,219.2303,218.9168,219.2113,7148.0
2023-04-17 13:15:00,230.72,230.88,230.58,230.86,4727.0,219.1638,219.3158,219.0308,219.2968,4727.0
2023-04-17 13:20:00,230.83,230.9,230.52,230.56,3544.0,219.2683,219.3348,218.9738,219.0118,3544.0
2023-04-17 13:25:00,230.56,230.69,230.49,230.64,3326.0,219.0118,219.1353,218.9453,219.0878,3326.0
2023-04-17 13:30:00,230.66,230.79,230.66,230.7,2869.0,219.1068,219.2303,219.1068,219.1448,2869.0
2023-04-17 13:35:00,230.68,230.86,230.66,230.8,2481.0,219.1258,219.2968,219.1068,219.2398,2481.0
2023-04-17 13:40:00,230.8,230.81,230.63,230.63,3053.0,219.2398,219.2493,219.0783,219.0783,3053.0
2023-04-17 13:45:00,230.61,230.75,230.56,230.61,3267.0,219.0593,219.1923,219.0118,219.0593,3267.0
2023-04-17 13:50:00,230.57,230.66,230.55,230.56,3634.0,219.0213,219.1068,219.0023,219.0118,3634.0
2023-04-17 13:55:00,230.56,230.56,230.27,230.48,3835.0,219.0118,219.0118,218.7364,218.9358,3835.0
2023-04-17 14:00:00,230.43,230.44,230.3,230.4,2538.0,218.8883,218.8978,218.7649,218.8599,2538.0
2023-04-17 14:05:00,230.34,230.56,230.33,230.52,2083.0,218.8029,219.0118,218.7934,218.9738,2083.0
2023-04-17 14:10:00,230.52,230.86,230.52,230.65,7474.0,218.9738,219.2968,218.9738,219.0973,7474.0
2023-04-17 14:15:00,230.62,230.79,230.59,230.78,3454.0,219.0688,219.2303,219.0403,219.2208,3454.0
2023-04-17 14:20:00,230.88,230.89,230.73,230.73,3078.0,219.3158,219.3253,219.1733,219.1733,3078.0
2023-04-17 14:25:00,230.79,230.81,230.66,230.81,3012.0,219.2303,219.2493,219.1068,219.2493,3012.0
2023-04-17 14:30:00,230.81,230.91,230.73,230.86,4348.0,219.2493,219.3443,219.1733,219.2968,4348.0
2023-04-17 14:35:00,230.89,231.0,230.88,231.0,2707.0,219.3253,219.4298,219.3158,219.4298,2707.0
2023-04-17 14:40:00,231.09,231.52,231.05,231.52,8183.0,219.5153,219.9238,219.4773,219.9238,8183.0
2023-04-17 14:45:00,231.55,231.57,231.47,231.5,5500.0,219.9523,219.9712,219.8763,219.9048,5500.0
2023-04-17 14:50:00,231.49,231.69,231.48,231.69,3136.0,219.8953,220.0852,219.8858,220.0852,3136.0
2023-04-17 14:55:00,231.69,231.75,231.62,231.72,3672.0,220.0852,220.1422,220.0187,220.1137,3672.0
2023-04-17 15:00:00,231.75,231.96,231.68,231.94,5131.0,220.1422,220.3417,220.0757,220.3227,5131.0
2023-04-17 15:05:00,231.94,232.13,231.93,232.08,4459.0,220.3227,220.5032,220.3132,220.4557,4459.0
2023-04-17 15:10:00,232.04,232.19,232.02,232.13,6364.0,220.4177,220.5602,220.3987,220.5032,6364.0
2023-04-17 15:15:00,232.16,232.5,232.16,232.38,10103.0,220.5317,220.8547,220.5317,220.7407,10103.0
2023-04-17 15:20:00,232.38,232.48,232.31,232.42,7327.0,220.7407,220.8357,220.6742,220.7787,7327.0
2023-04-17 15:25:00,232.43,232.49,232.38,232.42,5386.0,220.7882,220.8452,220.7407,220.7787,5386.0
2023-04-17 15:30:00,232.34,232.46,232.26,232.34,7142.0,220.7027,220.8167,220.6267,220.7027,7142.0
2023-04-17 15:35:00,232.3,232.3,231.97,231.97,10878.0,220.6647,220.6647,220.3512,220.3512,10878.0
2023-04-17 15:40:00,231.95,232.16,231.95,232.12,9606.0,220.3322,220.5317,220.3322,220.4937,9606.0
2023-04-17 15:45:00,232.1,232.1,231.9,232.06,12367.0,220.4747,220.4747,220.2847,220.4367,12367.0
2023-04-17 15:50:00,232.12,232.4,232.12,232.29,23853.0,220.4937,220.7597,220.4937,220.6552,23853.0
2023-04-17 15:55:00,232.32,232.81,232.31,232.8,47875.0,220.6837,221.1491,220.6742,221.1396,47875.0
2023-04-18 09:30:00,233.61,234.89,233.6,234.82,8402.0,221.9091,223.125,221.8996,223.0585,8402.0
2023-04-18 09:35:00,234.64,235.18,234.44,235.0,6956.0,222.8875,223.4004,222.6975,223.2294,6956.0
2023-04-18 09:40:00,234.95,235.89,234.83,235.76,7602.0,223.182,224.0749,223.068,223.9514,7602.0
2023-04-18 09:45:00,235.76,235.98,234.39,234.39,7263.0,223.9514,224.1604,222.65,222.65,7263.0
2023-04-18 09:50:00,234.03,234.19,233.6,233.69,4870.0,222.308,222.46,221.8996,221.9851,4870.0
2023-04-18 09:55:00,233.61,233.61,232.62,232.9,14017.0,221.9091,221.9091,220.9687,221.2346,14017.0
2023-04-18 10:00:00,232.89,233.95,232.88,233.4,5535.0,221.2251,222.232,221.2156,221.7096,5535.0
2023-04-18 10:05:00,233.36,233.74,233.23,233.74,2489.0,221.6716,222.0326,221.5481,222.0326,2489.0
2023-04-18 10:10:00,233.82,233.82,233.39,233.62,2241.0,222.1086,222.1086,221.7001,221.9186,2241.0
2023-04-18 10:15:00,233.71,233.74,233.64,233.64,702.0,222.0041,222.0326,221.9376,221.9376,702.0
2023-04-18 10:20:00,233.72,234.32,233.72,234.06,6002.0,222.0136,222.5835,222.0136,222.3365,6002.0
2023-04-18 10:25:00,234.0,234.0,233.61,233.62,1814.0,222.2795,222.2795,221.9091,221.9186,1814.0
2023-04-18 10:30:00,233.67,233.68,233.27,233.56,3884.0,221.9661,221.9756,221.5861,221.8616,3884.0
2023-04-18 10:35:00,233.6,233.82,233.48,233.54,3825.0,221.8996,222.1086,221.7856,221.8426,3825.0
2023-04-18 10:40:00,233.57,233.91,233.57,233.73,1160.0,221.8711,222.194,221.8711,222.0231,1160.0
2023-04-18 10:45:00,233.96,233.97,233.76,233.84,3251.0,222.2415,222.251,222.0516,222.1275,3251.0
2023-04-18 10:50:00,233.78,233.96,233.66,233.79,4510.0,222.0706,222.2415,221.9566,222.0801,4510.0
2023-04-18 10:55:00,233.69,233.69,233.32,233.47,1706.0,221.9851,221.9851,221.6336,221.7761,1706.0
2023-04-18 11:00:00,233.57,233.58,233.22,233.23,3165.0,221.8711,221.8806,221.5386,221.5481,3165.0
2023-04-18 11:05:00,233.32,233.41,233.16,233.22,3091.0,221.6336,221.7191,221.4816,221.5386,3091.0
2023-04-18 11:10:00,233.18,233.42,232.98,233.39,4002.0,221.5006,221.7286,221.3106,221.7001,4002.0
2023-04-18 11:15:00,233.46,233.46,233.25,233.34,4451.0,221.7666,221.7666,221.5671,221.6526,4451.0
2023-04-18 11:20:00,233.33,233.33,233.1,233.21,1770.0,221.6431,221.6431,221.4246,221.5291,1770.0
2023-04-18 11:25:00,233.24,233.39,233.24,233.39,4417.0,221.5576,221.7001,221.5576,221.7001,4417.0
2023-04-18 11:30:00,233.45,233.56,233.42,233.49,2168.0,221.7571,221.8616,221.7286,221.7951,2168.0
2023-04-18 11:35:00,233.51,233.51,233.23,233.29,4595.0,221.8141,221.8141,221.5481,221.6051,4595.0
2023-04-18 11:40:00,233.3,233.42,233.15,233.35,1532.0,221.6146,221.7286,221.4721,221.6621,1532.0
2023-04-18 11:45:00,233.36,233.4,233.24,233.39,2911.0,221.6716,221.7096,221.5576,221.7001,2911.0
2023-04-18 11:50:00,233.24,233.24,233.09,233.2,2324.0,221.5576,221.5576,221.4151,221.5196,2324.0
2023-04-18 11:55:00,233.04,233.11,233.03,233.11,1201.0,221.3676,221.4341,221.3581,221.4341,1201.0
2023-04-18 12:00:00,233.14,233.38,233.14,233.37,2202.0,221.4626,221.6906,221.4626,221.6811,2202.0
2023-04-18 12:05:00,233.36,233.5,233.36,233.5,3815.0,221.6716,221.8046,221.6716,221.8046,3815.0
2023-04-18 12:10:00,233.52,233.7,233.46,233.63,3588.0,221.8236,221.9946,221.7666,221.9281,3588.0
2023-04-18 12:15:00,233.63,233.71,233.48,233.71,3314.0,221.9281,222.0041,221.7856,222.0041,3314.0
2023-04-18 12:20:00,233.72,233.72,233.44,233.44,2726.0,222.0136,222.0136,221.7476,221.7476,2726.0
2023-04-18 12:25:00,233.47,233.58,233.44,233.55,4196.0,221.7761,221.8806,221.7476,221.8521,4196.0
2023-04-18 12:30:00,233.58,233.63,233.52,233.59,5196.0,221.8806,221.9281,221.8236,221.8901,5196.0
2023-04-18 12:35:00,233.61,233.64,233.51,233.61,1917.0,221.9091,221.9376,221.8141,221.9091,1917.0
2023-04-18 12:40:00,233.62,233.66,233.52,233.65,3180.0,221.9186,221.9566,221.8236,221.9471,3180.0
2023-04-18 12:45:00,233.63,233.78,233.63,233.69,6718.0,221.9281,222.0706,221.9281,221.9851,6718.0
2023-04-18 12:50:00,233.71,233.74,233.35,233.47,6900.0,222.0041,222.0326,221.6621,221.7761,6900.0
2023-04-18 12:55:00,233.47,233.53,233.4,233.5,2382.0,221.7761,221.8331,221.7096,221.8046,2382.0
2023-04-18 13:00:00,233.48,233.61,233.42,233.42,3934.0,221.7856,221.9091,221.7286,221.7286,3934.0
2023-04-18 13:05:00,233.44,233.81,233.44,233.76,2965.0,221.7476,222.0991,221.7476,222.0516,2965.0
2023-04-18 13:10:00,233.85,233.93,233.72,233.72,3008.0,222.137,222.213,222.0136,222.0136,3008.0
2023-04-18 13:15:00,233.71,233.74,233.62,233.62,1622.0,222.0041,222.0326,221.9186,221.9186,1622.0
2023-04-18 13:20:00,233.56,233.56,233.42,233.45,800.0,221.8616,221.8616,221.7286,221.7571,800.0
2023-04-18 13:25:00,233.44,233.57,233.42,233.52,1600.0,221.7476,221.8711,221.7286,221.8236,1600.0
2023-04-18 13:30:00,233.53,234.11,233.53,234.04,3388.0,221.8331,222.384,221.8331,222.3175,3388.0
2023-04-18 13:35:00,234.1,234.1,233.86,233.94,2623.0,222.3745,222.3745,222.1465,222.2225,2623.0
2023-04-18 13:40:00,233.92,234.11,233.88,234.04,3288.0,222.2035,222.384,222.1655,222.3175,3288.0
2023-04-18 13:45:00,234.06,234.16,233.88,233.88,6713.0,222.3365,222.4315,222.1655,222.1655,6713.0
2023-04-18 13:50:00,233.92,233.94,233.84,233.9,1517.0,222.2035,222.2225,222.1275,222.1845,1517.0
2023-04-18 13:55:00,233.86,233.87,233.61,233.66,2460.0,222.1465,222.156,221.9091,221.9566,2460.0
2023-04-18 14:00:00,233.65,233.89,233.61,233.89,3829.0,221.9471,222.175,221.9091,222.175,3829.0
2023-04-18 14:05:00,233.88,233.88,233.52,233.69,1807.0,222.1655,222.1655,221.8236,221.9851,1807.0
2023-04-18 14:10:00,233.76,233.89,233.74,233.84,5986.0,222.0516,222.175,222.0326,222.1275,5986.0
2023-04-18 14:15:00,233.77,233.92,233.62,233.88,3198.0,222.0611,222.2035,221.9186,222.1655,3198.0
2023-04-18 14:20:00,233.9,234.33,233.9,234.33,7981.0,222.1845,222.593,222.1845,222.593,7981.0
2023-04-18 14:25:00,234.32,234.52,234.31,234.45,3086.0,222.5835,222.7735,222.574,222.707,3086.0
2023-04-18 14:30:00,234.46,234.59,234.46,234.46,1038.0,222.7165,222.84,222.7165,222.7165,1038.0
2023-04-18 14:35:00,234.59,234.8,234.59,234.62,11068.0,222.84,223.0395,222.84,222.8685,11068.0
2023-04-18 14:40:00,234.62,234.66,234.42,234.43,4468.0,222.8685,222.9065,222.6785,222.688,4468.0
2023-04-18 14:45:00,234.4,234.41,234.07,234.07,6086.0,222.6595,222.669,222.346,222.346,6086.0
2023-04-18 14:50:00,234.05,234.31,234.05,234.3,2190.0,222.327,222.574,222.327,222.5645,2190.0
2023-04-18 14:55:00,234.45,234.55,234.43,234.48,3273.0,222.707,222.802,222.688,222.7355,3273.0
2023-04-18 15:00:00,234.5,234.66,234.43,234.66,1300.0,222.7545,222.9065,222.688,222.9065,1300.0
2023-04-18 15:05:00,234.69,234.76,234.66,234.66,4315.0,222.935,223.0015,222.9065,222.9065,4315.0
2023-04-18 15:10:00,234.77,234.88,234.74,234.74,2208.0,223.011,223.1155,222.9825,222.9825,2208.0
2023-04-18 15:15:00,234.73,234.74,234.64,234.72,3361.0,222.973,222.9825,222.8875,222.9635,3361.0
2023-04-18 15:20:00,234.7,234.73,234.43,234.44,3201.0,222.9445,222.973,222.688,222.6975,3201.0
2023-04-18 15:25:00,234.4,234.54,234.31,234.47,3300.0,222.6595,222.7925,222.574,222.726,3300.0
2023-04-18 15:30:00,234.45,234.62,234.36,234.52,4013.0,222.707,222.8685,222.6215,222.7735,4013.0
2023-04-18 15:35:00,234.58,234.63,234.41,234.48,6835.0,222.8305,222.878,222.669,222.7355,6835.0
2023-04-18 15:40:00,234.51,234.83,234.5,234.82,8735.0,222.764,223.068,222.7545,223.0585,8735.0
2023-04-18 15:45:00,234.81,234.95,234.73,234.87,24701.0,223.049,223.182,222.973,223.106,24701.0
2023-04-18 15:50:00,234.85,235.19,234.79,235.08,42054.0,223.087,223.4099,223.03,223.3054,42054.0
2023-04-18 15:55:00,235.12,235.38,235.12,235.27,74682.0,223.3434,223.5904,223.3434,223.4859,74682.0
2023-04-19 09:30:00,234.68,234.68,234.1,234.56,7572.0,222.9255,222.9255,222.3745,222.8115,7572.0
2023-04-19 09:35:00,234.47,234.47,233.85,233.94,1497.0,222.726,222.726,222.137,222.2225,1497.0
2023-04-19 09:40:00,234.01,234.17,233.91,234.16,1788.0,222.289,222.441,222.194,222.4315,1788.0
2023-04-19 09:45:00,233.79,234.03,233.7,233.77,3761.0,222.0801,222.308,221.9946,222.0611,3761.0
2023-04-19 09:50:00,234.12,234.13,233.55,233.56,3610.0,222.3935,222.403,221.8521,221.8616,3610.0
2023-04-19 09:55:00,233.42,233.48,233.31,233.43,1215.0,221.7286,221.7856,221.6241,221.7381,1215.0
2023-04-19 10:00:00,233.36,233.77,233.36,233.77,5537.0,221.6716,222.0611,221.6716,222.0611,5537.0
2023-04-19 10:05:00,233.74,234.49,233.66,234.48,7442.0,222.0326,222.745,221.9566,222.7355,7442.0
2023-04-19 10:10:00,234.49,234.58,234.31,234.58,1573.0,222.745,222.8305,222.574,222.8305,1573.0
2023-04-19 10:15:00,234.55,234.55,234.3,234.47,2125.0,222.802,222.802,222.5645,222.726,2125.0
2023-04-19 10:20:00,234.52,234.58,234.17,234.18,3201.0,222.7735,222.8305,222.441,222.4505,3201.0
2023-04-19 10:25:00,234.31,234.47,234.29,234.39,1846.0,222.574,222.726,222.555,222.65,1846.0
2023-04-19 10:30:00,234.28,234.41,234.16,234.21,2032.0,222.5455,222.669,222.4315,222.479,2032.0
2023-04-19 10:35:00,234.22,234.22,233.95,234.04,2803.0,222.4885,222.4885,222.232,222.3175,2803.0
2023-04-19 10:40:00,234.04,234.18,233.96,234.11,4184.0,222.3175,222.4505,222.2415,222.384,4184.0
2023-04-19 10:45:00,234.14,234.14,233.74,233.88,5741.0,222.4125,222.4125,222.0326,222.1655,5741.0
2023-04-19 10:50:00,233.95,234.24,233.95,234.0,2004.0,222.232,222.5075,222.232,222.2795,2004.0
2023-04-19 10:55:00,234.02,234.07,233.93,233.95,3991.0,222.2985,222.346,222.213,222.232,3991.0
2023-04-19 11:00:00,233.94,233.99,233.5,233.68,5288.0,222.2225,222.27,221.8046,221.9756,5288.0
2023-04-19 11:05:00,233.64,233.68,233.44,233.44,3830.0,221.9376,221.9756,221.7476,221.7476,3830.0
2023-04-19 11:10:00,233.52,233.57,233.45,233.49,1954.0,221.8236,221.8711,221.7571,221.7951,1954.0
2023-04-19 11:15:00,233.47,233.47,233.09,233.13,1653.0,221.7761,221.7761,221.4151,221.4531,1653.0
2023-04-19 11:20:00,233.1,233.29,232.87,232.91,4958.0,221.4246,221.6051,221.2061,221.2441,4958.0
2023-04-19 11:25:00,232.85,232.89,232.78,232.8,1300.0,221.1871,221.2251,221.1206,221.1396,1300.0
2023-04-19 11:30:00,232.74,232.75,232.45,232.68,4730.0,221.0826,221.0921,220.8072,221.0257,4730.0
2023-04-19 11:35:00,232.62,232.95,232.62,232.88,3214.0,220.9687,221.2821,220.9687,221.2156,3214.0
2023-04-19 11:40:00,232.96,232.96,232.81,232.84,1576.0,221.2916,221.2916,221.1491,221.1776,1576.0
2023-04-19 11:45:00,232.76,232.76,232.59,232.69,2326.0,221.1016,221.1016,220.9402,221.0352,2326.0
2023-04-19 11:50:00,232.58,232.72,232.58,232.62,1509.0,220.9307,221.0636,220.9307,220.9687,1509.0
2023-04-19 11:55:00,232.54,232.85,232.48,232.77,3877.0,220.8927,221.1871,220.8357,221.1111,3877.0
2023-04-19 12:00:00,232.85,232.96,232.74,232.74,2293.0,221.1871,221.2916,221.0826,221.0826,2293.0
2023-04-19 12:05:00,232.78,232.86,232.75,232.81,2198.0,221.1206,221.1966,221.0921,221.1491,2198.0
2023-04-19 12:10:00,232.85,232.99,232.85,232.93,800.0,221.1871,221.3201,221.1871,221.2631,800.0
2023-04-19 12:15:00,232.88,233.14,232.88,233.12,1518.0,221.2156,221.4626,221.2156,221.4436,1518.0
2023-04-19 12:20:00,233.12,233.2,233.11,233.17,1500.0,221.4436,221.5196,221.4341,221.4911,1500.0
2023-04-19 12:25:00,233.17,233.17,232.97,233.13,2104.0,221.4911,221.4911,221.3011,221.4531,2104.0
2023-04-19 12:30:00,233.14,233.16,233.01,233.15,2624.0,221.4626,221.4816,221.3391,221.4721,2624.0
2023-04-19 12:35:00,233.18,233.22,233.06,233.06,1100.0,221.5006,221.5386,221.3866,221.3866,1100.0
2023-04-19 12:40:00,232.96,233.28,232.96,233.25,4090.0,221.2916,221.5956,221.2916,221.5671,4090.0
2023-04-19 12:45:00,233.36,233.39,233.21,233.24,3130.0,221.6716,221.7001,221.5291,221.5576,3130.0
2023-04-19 12:50:00,233.22,233.45,233.22,233.44,2321.0,221.5386,221.7571,221.5386,221.7476,2321.0
2023-04-19 12:55:00,233.44,233.44,233.3,233.33,3828.0,221.7476,221.7476,221.6146,221.6431,3828.0
2023-04-19 13:00:00,233.33,233.43,233.28,233.41,1530.0,221.6431,221.7381,221.5956,221.7191,1530.0
2023-04-19 13:05:00,233.44,233.6,233.39,233.43,2028.0,221.7476,221.8996,221.7001,221.7381,2028.0
2023-04-19 13:10:00,233.43,233.52,233.34,233.34,2350.0,221.7381,221.8236,221.6526,221.6526,2350.0
2023-04-19 13:15:00,233.38,233.57,233.24,233.31,6047.0,221.6906,221.8711,221.5576,221.6241,6047.0
2023-04-19 13:20:00,233.32,233.32,233.22,233.28,1869.0,221.6336,221.6336,221.5386,221.5956,1869.0
2023-04-19 13:25:00,233.31,233.43,233.31,233.43,1092.0,221.6241,221.7381,221.6241,221.7381,1092.0
2023-04-19 13:30:00,233.43,233.51,233.43,233.43,830.0,221.7381,221.8141,221.7381,221.7381,830.0
2023-04-19 13:35:00,233.32,233.4,233.26,233.4,3300.0,221.6336,221.7096,221.5766,221.7096,3300.0
2023-04-19 13:40:00,233.42,233.48,233.41,233.42,1936.0,221.7286,221.7856,221.7191,221.7286,1936.0
2023-04-19 13:45:00,233.38,233.4,233.28,233.34,2421.0,221.6906,221.7096,221.5956,221.6526,2421.0
2023-04-19 13:50:00,233.39,233.46,233.37,233.39,2712.0,221.7001,221.7666,221.6811,221.7001,2712.0
2023-04-19 13:55:00,233.43,233.63,233.4,233.63,2519.0,221.7381,221.9281,221.7096,221.9281,2519.0
2023-04-19 14:00:00,233.58,233.91,233.46,233.46,6660.0,221.8806,222.194,221.7666,221.7666,6660.0
2023-04-19 14:05:00,233.48,233.64,233.46,233.6,1310.0,221.7856,221.9376,221.7666,221.8996,1310.0
2023-04-19 14:10:00,233.56,233.56,233.49,233.49,704.0,221.8616,221.8616,221.7951,221.7951,704.0
2023-04-19 14:15:00,233.53,233.55,233.48,233.51,1005.0,221.8331,221.8521,221.7856,221.8141,1005.0
2023-04-19 14:20:00,233.45,233.55,233.41,233.54,2081.0,221.7571,221.8521,221.7191,221.8426,2081.0
2023-04-19 14:25:00,233.56,233.76,233.55,233.76,1359.0,221.8616,222.0516,221.8521,222.0516,1359.0
2023-04-19 14:30:00,233.8,233.92,233.79,233.85,4161.0,222.0896,222.2035,222.0801,222.137,4161.0
2023-04-19 14:35:00,233.93,233.95,233.87,233.95,1512.0,222.213,222.232,222.156,222.232,1512.0
2023-04-19 14:40:00,234.01,234.05,233.77,233.77,3863.0,222.289,222.327,222.0611,222.0611,3863.0
2023-04-19 14:45:00,233.73,233.83,233.64,233.83,2223.0,222.0231,222.1181,221.9376,222.1181,2223.0
2023-04-19 14:50:00,233.79,233.79,233.63,233.77,3364.0,222.0801,222.0801,221.9281,222.0611,3364.0
2023-04-19 14:55:00,233.72,233.81,233.69,233.8,1500.0,222.0136,222.0991,221.9851,222.0896,1500.0
2023-04-19 15:00:00,233.88,233.91,233.72,233.79,3330.0,222.1655,222.194,222.0136,222.0801,3330.0
2023-04-19 15:05:00,233.76,233.77,233.65,233.73,5651.0,222.0516,222.0611,221.9471,222.0231,5651.0
2023-04-19 15:10:00,233.72,233.8,233.58,233.61,4684.0,222.0136,222.0896,221.8806,221.9091,4684.0
2023-04-19 15:15:00,233.61,233.81,233.61,233.65,4212.0,221.9091,222.0991,221.9091,221.9471,4212.0
2023-04-19 15:20:00,233.59,233.71,233.58,233.68,2600.0,221.8901,222.0041,221.8806,221.9756,2600.0
2023-04-19 15:25:00,233.62,233.68,233.53,233.59,2337.0,221.9186,221.9756,221.8331,221.8901,2337.0
2023-04-19 15:30:00,233.53,233.62,233.45,233.49,3111.0,221.8331,221.9186,221.7571,221.7951,3111.0
2023-04-19 15:35:00,233.47,233.51,233.39,233.48,5081.0,221.7761,221.8141,221.7001,221.7856,5081.0
2023-04-19 15:40:00,233.44,233.48,233.04,233.09,11795.0,221.7476,221.7856,221.3676,221.4151,11795.0
2023-04-19 15:45:00,233.09,233.09,232.78,232.9,10863.0,221.4151,221.4151,221.1206,221.2346,10863.0
2023-04-19 15:50:00,232.87,233.12,232.79,233.04,11805.0,221.2061,221.4436,221.1301,221.3676,11805.0
2023-04-19 15:55:00,233.06,233.28,233.03,233.17,32488.0,221.3866,221.5956,221.3581,221.4911,32488.0
2023-04-20 09:30:00,232.17,232.37,231.69,232.32,10934.0,220.5412,220.7312,220.0852,220.6837,10934.0
2023-04-20 09:35:00,232.36,232.69,232.33,232.47,2055.0,220.7217,221.0352,220.6932,220.8262,2055.0
2023-04-20 09:40:00,232.33,232.81,232.33,232.8,3108.0,220.6932,221.1491,220.6932,221.1396,3108.0
2023-04-20 09:45:00,232.79,232.8,232.09,232.35,4734.0,221.1301,221.1396,220.4652,220.7122,4734.0
2023-04-20 09:50:00,232.36,232.45,231.92,232.18,2614.0,220.7217,220.8072,220.3037,220.5507,2614.0
2023-04-20 09:55:00,231.96,232.51,231.72,232.51,2065.0,220.3417,220.8642,220.1137,220.8642,2065.0
2023-04-20 10:00:00,232.55,232.75,232.21,232.3,3900.0,220.9022,221.0921,220.5792,220.6647,3900.0
2023-04-20 10:05:00,232.3,232.67,232.24,232.62,2500.0,220.6647,221.0162,220.6077,220.9687,2500.0
2023-04-20 10:10:00,232.66,233.43,232.66,233.26,4759.0,221.0067,221.7381,221.0067,221.5766,4759.0
2023-04-20 10:15:00,233.19,233.57,233.12,233.3,6500.0,221.5101,221.8711,221.4436,221.6146,6500.0
2023-04-20 10:20:00,233.43,233.55,233.31,233.43,2530.0,221.7381,221.8521,221.6241,221.7381,2530.0
2023-04-20 10:25:00,233.46,233.88,233.44,233.79,2645.0,221.7666,222.1655,221.7476,222.0801,2645.0
2023-04-20 10:30:00,233.84,234.21,233.81,233.91,9350.0,222.1275,222.479,222.0991,222.194,9350.0
2023-04-20 10:35:00,234.01,234.31,234.01,234.29,5444.0,222.289,222.574,222.289,222.555,5444.0
2023-04-20 10:40:00,234.3,234.55,234.3,234.55,8730.0,222.5645,222.802,222.5645,222.802,8730.0
2023-04-20 10:45:00,234.57,234.72,234.43,234.7,6598.0,222.821,222.9635,222.688,222.9445,6598.0
2023-04-20 10:50:00,234.75,235.0,234.64,234.96,4104.0,222.992,223.2294,222.8875,223.1915,4104.0
2023-04-20 10:55:00,234.96,235.36,234.96,235.33,3531.0,223.1915,223.5714,223.1915,223.5429,3531.0
2023-04-20 11:00:00,235.3,235.44,235.09,235.25,4838.0,223.5144,223.6474,223.3149,223.4669,4838.0
2023-04-20 11:05:00,235.19,235.19,234.84,235.04,2554.0,223.4099,223.4099,223.0775,223.2674,2554.0
2023-04-20 11:10:00,235.13,235.22,234.86,234.86,1400.0,223.3529,223.4384,223.0965,223.0965,1400.0
2023-04-20 11:15:00,234.81,234.83,234.65,234.79,1752.0,223.049,223.068,222.897,223.03,1752.0
2023-04-20 11:20:00,234.78,234.87,234.71,234.82,2920.0,223.0205,223.106,222.954,223.0585,2920.0
2023-04-20 11:25:00,234.88,235.03,234.7,234.92,4077.0,223.1155,223.2579,222.9445,223.1535,4077.0
2023-04-20 11:30:00,234.85,234.86,234.68,234.84,1042.0,223.087,223.0965,222.9255,223.0775,1042.0
2023-04-20 11:35:00,234.73,234.93,234.69,234.81,2827.0,222.973,223.163,222.935,223.049,2827.0
2023-04-20 11:40:00,234.77,235.03,234.77,234.97,2054.0,223.011,223.2579,223.011,223.201,2054.0
2023-04-20 11:45:00,235.01,235.09,234.95,235.06,2056.0,223.2389,223.3149,223.182,223.2864,2056.0
2023-04-20 11:50:00,235.09,235.2,235.09,235.15,2275.0,223.3149,223.4194,223.3149,223.3719,2275.0
2023-04-20 11:55:00,235.15,235.37,235.1,235.34,5696.0,223.3719,223.5809,223.3244,223.5524,5696.0
2023-04-20 12:00:00,235.29,235.37,235.16,235.18,4022.0,223.5049,223.5809,223.3814,223.4004,4022.0
2023-04-20 12:05:00,235.12,235.42,235.08,235.27,2600.0,223.3434,223.6284,223.3054,223.4859,2600.0
2023-04-20 12:10:00,235.23,235.47,235.23,235.47,2529.0,223.4479,223.6759,223.4479,223.6759,2529.0
2023-04-20 12:15:00,235.44,235.53,235.43,235.48,1814.0,223.6474,223.7329,223.6379,223.6854,1814.0
2023-04-20 12:20:00,235.43,235.49,235.29,235.36,2767.0,223.6379,223.6949,223.5049,223.5714,2767.0
2023-04-20 12:25:00,235.42,235.51,235.38,235.43,3281.0,223.6284,223.7139,223.5904,223.6379,3281.0
2023-04-20 12:30:00,235.4,235.79,235.39,235.73,6036.0,223.6094,223.9799,223.5999,223.9229,6036.0
2023-04-20 12:35:00,235.72,235.9,235.72,235.79,4855.0,223.9134,224.0844,223.9134,223.9799,4855.0
2023-04-20 12:40:00,235.78,235.88,235.68,235.77,2856.0,223.9704,224.0654,223.8754,223.9609,2856.0
2023-04-20 12:45:00,235.76,235.83,235.72,235.74,4769.0,223.9514,224.0179,223.9134,223.9324,4769.0
2023-04-20 12:50:00,235.74,235.91,235.72,235.91,1980.0,223.9324,224.0939,223.9134,224.0939,1980.0
2023-04-20 12:55:00,235.93,236.27,235.93,236.27,4140.0,224.1129,224.4358,224.1129,224.4358,4140.0
2023-04-20 13:00:00,236.25,236.25,235.91,236.01,2641.0,224.4168,224.4168,224.0939,224.1889,2641.0
2023-04-20 13:05:00,235.98,236.12,235.98,236.11,4575.0,224.1604,224.2934,224.1604,224.2839,4575.0
2023-04-20 13:10:00,236.09,236.2,236.06,236.2,2415.0,224.2649,224.3693,224.2364,224.3693,2415.0
2023-04-20 13:15:00,236.13,236.17,236.08,236.16,3165.0,224.3028,224.3408,224.2554,224.3313,3165.0
2023-04-20 13:20:00,236.14,236.14,235.99,236.11,2420.0,224.3123,224.3123,224.1699,224.2839,2420.0
2023-04-20 13:25:00,236.08,236.21,235.99,235.99,2649.0,224.2554,224.3788,224.1699,224.1699,2649.0
2023-04-20 13:30:00,236.01,236.01,235.9,235.9,1400.0,224.1889,224.1889,224.0844,224.0844,1400.0
2023-04-20 13:35:00,235.98,236.07,235.96,236.05,2165.0,224.1604,224.2459,224.1414,224.2269,2165.0
2023-04-20 13:40:00,236.0,236.18,235.94,236.12,2308.0,224.1794,224.3503,224.1224,224.2934,2308.0
2023-04-20 13:45:00,236.16,236.17,236.04,236.05,2329.0,224.3313,224.3408,224.2174,224.2269,2329.0
2023-04-20 13:50:00,236.07,236.36,236.07,236.35,4001.0,224.2459,224.5213,224.2459,224.5118,4001.0
2023-04-20 13:55:00,236.31,236.35,236.09,236.11,2385.0,224.4738,224.5118,224.2649,224.2839,2385.0
2023-04-20 14:00:00,236.08,236.16,235.91,235.99,4078.0,224.2554,224.3313,224.0939,224.1699,4078.0
2023-04-20 14:05:00,235.98,236.1,235.83,236.01,3644.0,224.1604,224.2744,224.0179,224.1889,3644.0
2023-04-20 14:10:00,236.12,236.15,236.09,236.09,804.0,224.2934,224.3218,224.2649,224.2649,804.0
2023-04-20 14:15:00,236.11,236.12,235.97,236.07,3162.0,224.2839,224.2934,224.1509,224.2459,3162.0
2023-04-20 14:20:00,236.04,236.21,235.97,236.14,5949.0,224.2174,224.3788,224.1509,224.3123,5949.0
2023-04-20 14:25:00,236.16,236.31,236.12,236.24,4757.0,224.3313,224.4738,224.2934,224.4073,4757.0
2023-04-20 14:30:00,236.19,236.19,235.73,235.73,2091.0,224.3598,224.3598,223.9229,223.9229,2091.0
2023-04-20 14:35:00,235.68,235.69,235.32,235.4,3245.0,223.8754,223.8849,223.5334,223.6094,3245.0
2023-04-20 14:40:00,235.38,235.39,235.09,235.17,2691.0,223.5904,223.5999,223.3149,223.3909,2691.0
2023-04-20 14:45:00,235.15,235.38,235.12,235.34,6231.0,223.3719,223.5904,223.3434,223.5524,6231.0
2023-04-20 14:50:00,235.38,235.66,235.38,235.47,7434.0,223.5904,223.8564,223.5904,223.6759,7434.0
2023-04-20 14:55:00,235.46,235.57,235.41,235.5,2709.0,223.6664,223.7709,223.6189,223.7044,2709.0
2023-04-20 15:00:00,235.57,235.7,235.38,235.38,3728.0,223.7709,223.8944,223.5904,223.5904,3728.0
2023-04-20 15:05:00,235.34,235.34,235.24,235.31,1500.0,223.5524,223.5524,223.4574,223.5239,1500.0
2023-04-20 15:10:00,235.28,235.28,234.68,234.68,5537.0,223.4954,223.4954,222.9255,222.9255,5537.0
2023-04-20 15:15:00,234.66,234.74,234.55,234.68,5139.0,222.9065,222.9825,222.802,222.9255,5139.0
2023-04-20 15:20:00,234.66,234.96,234.58,234.93,4513.0,222.9065,223.1915,222.8305,223.163,4513.0
2023-04-20 15:25:00,234.94,235.08,234.57,234.59,3921.0,223.1725,223.3054,222.821,222.84,3921.0
2023-04-20 15:30:00,234.62,235.14,234.62,235.12,7644.0,222.8685,223.3624,222.8685,223.3434,7644.0
2023-04-20 15:35:00,235.09,235.27,234.84,235.27,9947.0,223.3149,223.4859,223.0775,223.4859,9947.0
2023-04-20 15:40:00,235.25,235.29,235.01,235.06,12462.0,223.4669,223.5049,223.2389,223.2864,12462.0
2023-04-20 15:45:00,235.08,235.13,234.84,235.07,12827.0,223.3054,223.3529,223.0775,223.2959,12827.0
2023-04-20 15:50:00,235.07,235.61,234.91,235.61,20657.0,223.2959,223.8089,223.144,223.8089,20657.0
2023-04-20 15:55:00,235.61,236.05,235.27,235.69,54088.0,223.8089,224.2269,223.4859,223.8849,54088.0
2023-04-21 09:30:00,236.44,236.94,236.1,236.24,29222.0,224.5973,225.0723,224.2744,224.4073,29222.0
2023-04-21 09:35:00,236.02,236.02,235.32,235.51,1400.0,224.1984,224.1984,223.5334,223.7139,1400.0
2023-04-21 09:40:00,235.21,235.75,235.2,235.57,1879.0,223.4289,223.9419,223.4194,223.7709,1879.0
2023-04-21 09:45:00,235.64,236.1,235.64,236.07,938.0,223.8374,224.2744,223.8374,224.2459,938.0
2023-04-21 09:50:00,236.11,236.14,235.67,235.74,5305.0,224.2839,224.3123,223.8659,223.9324,5305.0
2023-04-21 09:55:00,235.79,235.84,235.42,235.66,3919.0,223.9799,224.0274,223.6284,223.8564,3919.0
2023-04-21 10:00:00,235.65,235.77,235.37,235.77,1648.0,223.8469,223.9609,223.5809,223.9609,1648.0
2023-04-21 10:05:00,235.68,235.9,235.59,235.59,2476.0,223.8754,224.0844,223.7899,223.7899,2476.0
2023-04-21 10:10:00,235.56,235.75,235.46,235.75,2015.0,223.7614,223.9419,223.6664,223.9419,2015.0
2023-04-21 10:15:00,235.66,236.26,235.54,236.08,2166.0,223.8564,224.4263,223.7424,224.2554,2166.0
2023-04-21 10:20:00,236.23,236.35,235.91,236.06,1688.0,224.3978,224.5118,224.0939,224.2364,1688.0
2023-04-21 10:25:00,236.15,236.16,235.98,235.98,1300.0,224.3218,224.3313,224.1604,224.1604,1300.0
2023-04-21 10:30:00,235.96,236.31,235.91,236.01,1989.0,224.1414,224.4738,224.0939,224.1889,1989.0
2023-04-21 10:35:00,235.76,235.83,235.3,235.3,3453.0,223.9514,224.0179,223.5144,223.5144,3453.0
2023-04-21 10:40:00,235.18,235.22,234.21,234.21,6629.0,223.4004,223.4384,222.479,222.479,6629.0
2023-04-21 10:45:00,234.09,234.55,234.04,234.5,3152.0,222.365,222.802,222.3175,222.7545,3152.0
2023-04-21 10:50:00,234.54,234.6,234.12,234.18,6347.0,222.7925,222.8495,222.3935,222.4505,6347.0
2023-04-21 10:55:00,234.28,234.34,233.98,234.07,5117.0,222.5455,222.6025,222.2605,222.346,5117.0
2023-04-21 11:00:00,234.27,235.11,234.2,235.03,2458.0,222.536,223.3339,222.4695,223.2579,2458.0
2023-04-21 11:05:00,235.0,235.0,234.7,234.71,2601.0,223.2294,223.2294,222.9445,222.954,2601.0
2023-04-21 11:10:00,234.71,234.89,234.67,234.77,3505.0,222.954,223.125,222.916,223.011,3505.0
2023-04-21 11:15:00,234.85,235.34,234.68,235.27,5047.0,223.087,223.5524,222.9255,223.4859,5047.0
2023-04-21 11:20:00,235.36,235.36,234.98,235.08,5343.0,223.5714,223.5714,223.2105,223.3054,5343.0
2023-04-21 11:25:00,235.1,235.1,234.67,234.67,1330.0,223.3244,223.3244,222.916,222.916,1330.0
2023-04-21 11:30:00,234.91,235.05,234.75,235.05,2501.0,223.144,223.2769,222.992,223.2769,2501.0
2023-04-21 11:35:00,234.96,234.99,234.62,234.73,1200.0,223.1915,223.2199,222.8685,222.973,1200.0
2023-04-21 11:40:00,234.79,235.17,234.78,235.1,2973.0,223.03,223.3909,223.0205,223.3244,2973.0
2023-04-21 11:45:00,234.95,234.96,234.35,234.35,1600.0,223.182,223.1915,222.612,222.612,1600.0
2023-04-21 11:50:00,234.57,234.68,234.56,234.68,610.0,222.821,222.9255,222.8115,222.9255,610.0
2023-04-21 11:55:00,234.88,235.11,234.88,234.99,1131.0,223.1155,223.3339,223.1155,223.2199,1131.0
2023-04-21 12:00:00,235.1,235.1,234.91,234.96,1900.0,223.3244,223.3244,223.144,223.1915,1900.0
2023-04-21 12:05:00,234.95,235.0,234.75,234.75,1300.0,223.182,223.2294,222.992,222.992,1300.0
2023-04-21 12:10:00,234.66,234.93,234.66,234.93,1226.0,222.9065,223.163,222.9065,223.163,1226.0
2023-04-21 12:15:00,234.91,235.03,234.91,235.03,828.0,223.144,223.2579,223.144,223.2579,828.0
2023-04-21 12:20:00,235.04,235.04,234.73,235.0,2556.0,223.2674,223.2674,222.973,223.2294,2556.0
2023-04-21 12:25:00,235.03,235.03,234.88,234.88,700.0,223.2579,223.2579,223.1155,223.1155,700.0
2023-04-21 12:30:00,234.81,234.85,234.57,234.66,2038.0,223.049,223.087,222.821,222.9065,2038.0
2023-04-21 12:35:00,234.6,234.7,234.54,234.54,1307.0,222.8495,222.9445,222.7925,222.7925,1307.0
2023-04-21 12:40:00,234.62,234.76,234.6,234.76,2500.0,222.8685,223.0015,222.8495,223.0015,2500.0
2023-04-21 12:45:00,234.72,234.83,234.72,234.72,1010.0,222.9635,223.068,222.9635,222.9635,1010.0
2023-04-21 12:50:00,234.53,234.68,234.53,234.68,300.0,222.783,222.9255,222.783,222.9255,300.0
2023-04-21 12:55:00,234.69,235.02,234.68,235.02,1981.0,222.935,223.2484,222.9255,223.2484,1981.0
2023-04-21 13:00:00,235.13,235.23,234.94,235.0,2330.0,223.3529,223.4479,223.1725,223.2294,2330.0
2023-04-21 13:05:00,235.14,235.41,235.14,235.41,1093.0,223.3624,223.6189,223.3624,223.6189,1093.0
2023-04-21 13:10:00,235.39,235.39,235.19,235.19,1329.0,223.5999,223.5999,223.4099,223.4099,1329.0
2023-04-21 13:15:00,235.15,235.15,234.83,234.86,2541.0,223.3719,223.3719,223.068,223.0965,2541.0
2023-04-21 13:20:00,234.88,235.1,234.82,235.09,1799.0,223.1155,223.3244,223.0585,223.3149,1799.0
2023-04-21 13:25:00,235.05,235.11,234.88,234.98,1956.0,223.2769,223.3339,223.1155,223.2105,1956.0
2023-04-21 13:30:00,235.0,235.27,234.99,235.22,1607.0,223.2294,223.4859,223.2199,223.4384,1607.0
2023-04-21 13:35:00,235.24,235.35,235.24,235.32,1532.0,223.4574,223.5619,223.4574,223.5334,1532.0
2023-04-21 13:40:00,235.4,235.5,235.34,235.43,3301.0,223.6094,223.7044,223.5524,223.6379,3301.0
2023-04-21 13:45:00,235.47,235.78,235.47,235.72,4836.0,223.6759,223.9704,223.6759,223.9134,4836.0
2023-04-21 13:50:00,235.79,235.79,235.49,235.49,1010.0,223.9799,223.9799,223.6949,223.6949,1010.0
2023-04-21 13:55:00,235.54,235.66,235.45,235.52,2228.0,223.7424,223.8564,223.6569,223.7234,2228.0
2023-04-21 14:00:00,235.54,235.76,235.54,235.71,2136.0,223.7424,223.9514,223.7424,223.9039,2136.0
2023-04-21 14:05:00,235.7,235.89,235.7,235.79,722.0,223.8944,224.0749,223.8944,223.9799,722.0
2023-04-21 14:10:00,235.82,235.9,235.8,235.8,1724.0,224.0084,224.0844,223.9894,223.9894,1724.0
2023-04-21 14:15:00,235.86,235.95,235.76,235.8,3544.0,224.0464,224.1319,223.9514,223.9894,3544.0
2023-04-21 14:20:00,235.83,235.83,235.72,235.77,1302.0,224.0179,224.0179,223.9134,223.9609,1302.0
2023-04-21 14:25:00,235.7,235.82,235.69,235.74,1911.0,223.8944,224.0084,223.8849,223.9324,1911.0
2023-04-21 14:30:00,235.65,235.81,235.56,235.61,2685.0,223.8469,223.9989,223.7614,223.8089,2685.0
2023-04-21 14:35:00,235.55,235.58,235.39,235.53,1203.0,223.7519,223.7804,223.5999,223.7329,1203.0
2023-04-21 14:40:00,235.57,235.78,235.56,235.72,3805.0,223.7709,223.9704,223.7614,223.9134,3805.0
2023-04-21 14:45:00,235.59,235.63,235.41,235.49,1907.0,223.7899,223.8279,223.6189,223.6949,1907.0
2023-04-21 14:50:00,235.63,235.66,235.62,235.66,600.0,223.8279,223.8564,223.8184,223.8564,600.0
2023-04-21 14:55:00,235.63,235.81,235.6,235.81,2141.0,223.8279,223.9989,223.7994,223.9989,2141.0
2023-04-21 15:00:00,235.78,235.91,235.74,235.8,1925.0,223.9704,224.0939,223.9324,223.9894,1925.0
2023-04-21 15:05:00,235.75,235.75,235.32,235.56,2040.0,223.9419,223.9419,223.5334,223.7614,2040.0
2023-04-21 15:10:00,235.66,235.66,235.5,235.5,1028.0,223.8564,223.8564,223.7044,223.7044,1028.0
2023-04-21 15:15:00,235.53,235.53,235.44,235.46,1093.0,223.7329,223.7329,223.6474,223.6664,1093.0
2023-04-21 15:20:00,235.47,235.62,235.47,235.62,1779.0,223.6759,223.8184,223.6759,223.8184,1779.0
2023-04-21 15:25:00,235.67,235.71,235.6,235.71,1329.0,223.8659,223.9039,223.7994,223.9039,1329.0
2023-04-21 15:30:00,235.71,235.8,235.66,235.75,2819.0,223.9039,223.9894,223.8564,223.9419,2819.0
2023-04-21 15:35:00,235.77,235.83,235.66,235.68,1670.0,223.9609,224.0179,223.8564,223.8754,1670.0
2023-04-21 15:40:00,235.66,235.93,235.66,235.72,3914.0,223.8564,224.1129,223.8564,223.9134,3914.0
2023-04-21 15:45:00,235.64,236.07,235.61,235.84,5982.0,223.8374,224.2459,223.8089,224.0274,5982.0
2023-04-21 15:50:00,235.89,236.02,235.77,236.01,6952.0,224.0749,224.1984,223.9609,224.1889,6952.0
2023-04-21 15:55:00,236.03,236.39,236.01,236.25,27225.0,224.2079,224.5498,224.1889,224.4168,27225.0
2023-04-24 09:30:00,236.2,237.7,236.2,237.7,11040.0,224.3693,225.7942,224.3693,225.7942,11040.0
2023-04-24 09:35:00,237.49,237.58,237.45,237.46,956.0,225.5947,225.6802,225.5567,225.5662,956.0
2023-04-24 09:40:00,237.27,237.73,237.27,237.46,965.0,225.3857,225.8227,225.3857,225.5662,965.0
2023-04-24 09:45:00,237.52,237.58,237.12,237.12,1840.0,225.6232,225.6802,225.2433,225.2433,1840.0
2023-04-24 09:50:00,237.2,237.36,236.88,236.95,3528.0,225.3193,225.4712,225.0153,225.0818,3528.0
2023-04-24 09:55:00,236.99,237.39,236.99,237.37,1393.0,225.1198,225.4997,225.1198,225.4807,1393.0
2023-04-24 10:00:00,237.37,237.56,237.27,237.56,4019.0,225.4807,225.6612,225.3857,225.6612,4019.0
2023-04-24 10:05:00,237.48,237.8,237.38,237.72,2730.0,225.5852,225.8892,225.4902,225.8132,2730.0
2023-04-24 10:10:00,237.68,237.99,237.67,237.94,1487.0,225.7752,226.0697,225.7657,226.0222,1487.0
2023-04-24 10:15:00,238.01,238.01,237.59,237.68,2116.0,226.0887,226.0887,225.6897,225.7752,2116.0
2023-04-24 10:20:00,237.62,237.75,237.62,237.75,2139.0,225.7182,225.8417,225.7182,225.8417,2139.0
2023-04-24 10:25:00,237.74,238.2,237.63,238.2,1905.0,225.8322,226.2692,225.7277,226.2692,1905.0
2023-04-24 10:30:00,238.33,238.43,238.23,238.31,1998.0,226.3927,226.4876,226.2977,226.3737,1998.0
2023-04-24 10:35:00,238.31,238.43,238.12,238.2,7751.0,226.3737,226.4876,226.1932,226.2692,7751.0
2023-04-24 10:40:00,238.16,238.25,237.76,237.79,3124.0,226.2312,226.3167,225.8512,225.8797,3124.0
2023-04-24 10:45:00,237.73,237.86,237.67,237.76,1917.0,225.8227,225.9462,225.7657,225.8512,1917.0
2023-04-24 10:50:00,237.73,237.84,237.5,237.59,2976.0,225.8227,225.9272,225.6042,225.6897,2976.0
2023-04-24 10:55:00,237.52,237.62,237.41,237.47,3062.0,225.6232,225.7182,225.5187,225.5757,3062.0
2023-04-24 11:00:00,237.41,237.54,237.35,237.48,4500.0,225.5187,225.6422,225.4617,225.5852,4500.0
2023-04-24 11:05:00,237.5,237.54,237.37,237.51,56782.0,225.6042,225.6422,225.4807,225.6137,56782.0
2023-04-24 11:10:00,237.52,237.86,237.52,237.79,10719.0,225.6232,225.9462,225.6232,225.8797,10719.0
2023-04-24 11:15:00,237.8,237.93,237.64,237.8,6863.0,225.8892,226.0127,225.7372,225.8892,6863.0
2023-04-24 11:20:00,237.86,237.97,237.78,237.89,5349.0,225.9462,226.0507,225.8702,225.9747,5349.0
2023-04-24 11:25:00,237.85,238.09,237.85,238.03,1909.0,225.9367,226.1647,225.9367,226.1077,1909.0
2023-04-24 11:30:00,238.07,238.23,238.04,238.15,3567.0,226.1457,226.2977,226.1172,226.2217,3567.0
2023-04-24 11:35:00,238.18,238.27,238.15,238.27,2137.0,226.2502,226.3357,226.2217,226.3357,2137.0
2023-04-24 11:40:00,238.24,238.24,237.96,238.04,3013.0,226.3072,226.3072,226.0412,226.1172,3013.0
2023-04-24 11:45:00,237.97,238.23,237.97,238.17,3372.0,226.0507,226.2977,226.0507,226.2407,3372.0
2023-04-24 11:50:00,238.08,238.13,237.68,237.68,2234.0,226.1552,226.2027,225.7752,225.7752,2234.0
2023-04-24 11:55:00,237.54,237.54,237.4,237.45,4396.0,225.6422,225.6422,225.5092,225.5567,4396.0
2023-04-24 12:00:00,237.46,237.65,237.46,237.63,1546.0,225.5662,225.7467,225.5662,225.7277,1546.0
2023-04-24 12:05:00,237.45,237.56,237.45,237.53,1650.0,225.5567,225.6612,225.5567,225.6327,1650.0
2023-04-24 12:10:00,237.45,237.45,237.16,237.22,2349.0,225.5567,225.5567,225.2813,225.3383,2349.0
2023-04-24 12:15:00,237.21,237.44,237.18,237.3,6558.0,225.3288,225.5472,225.3003,225.4142,6558.0
2023-04-24 12:20:00,237.31,237.49,237.31,237.49,1407.0,225.4237,225.5947,225.4237,225.5947,1407.0
2023-04-24 12:25:00,237.49,237.51,237.4,237.46,3678.0,225.5947,225.6137,225.5092,225.5662,3678.0
2023-04-24 12:30:00,237.47,237.52,237.46,237.51,2184.0,225.5757,225.6232,225.5662,225.6137,2184.0
2023-04-24 12:35:00,237.51,237.64,237.5,237.64,2942.0,225.6137,225.7372,225.6042,225.7372,2942.0
2023-04-24 12:40:00,237.8,237.84,237.62,237.63,2310.0,225.8892,225.9272,225.7182,225.7277,2310.0
2023-04-24 12:45:00,237.63,237.84,237.62,237.84,1948.0,225.7277,225.9272,225.7182,225.9272,1948.0
2023-04-24 12:50:00,237.9,237.94,237.77,237.82,3633.0,225.9842,226.0222,225.8607,225.9082,3633.0
2023-04-24 12:55:00,237.83,237.89,237.83,237.89,623.0,225.9177,225.9747,225.9177,225.9747,623.0
2023-04-24 13:00:00,237.88,237.88,237.55,237.56,2553.0,225.9652,225.9652,225.6517,225.6612,2553.0
2023-04-24 13:05:00,237.58,237.58,237.46,237.48,4056.0,225.6802,225.6802,225.5662,225.5852,4056.0
2023-04-24 13:10:00,237.48,237.55,237.37,237.55,3186.0,225.5852,225.6517,225.4807,225.6517,3186.0
2023-04-24 13:15:00,237.54,237.65,237.52,237.52,1674.0,225.6422,225.7467,225.6232,225.6232,1674.0
2023-04-24 13:20:00,237.54,237.58,237.44,237.56,1049.0,225.6422,225.6802,225.5472,225.6612,1049.0
2023-04-24 13:25:00,237.59,237.76,237.55,237.75,3073.0,225.6897,225.8512,225.6517,225.8417,3073.0
2023-04-24 13:30:00,237.77,237.85,237.75,237.77,4401.0,225.8607,225.9367,225.8417,225.8607,4401.0
2023-04-24 13:35:00,237.77,237.88,237.73,237.74,3372.0,225.8607,225.9652,225.8227,225.8322,3372.0
2023-04-24 13:40:00,237.75,237.77,237.71,237.72,2506.0,225.8417,225.8607,225.8037,225.8132,2506.0
2023-04-24 13:45:00,237.72,237.76,237.53,237.56,3100.0,225.8132,225.8512,225.6327,225.6612,3100.0
2023-04-24 13:50:00,237.57,237.69,237.56,237.66,2212.0,225.6707,225.7847,225.6612,225.7562,2212.0
2023-04-24 13:55:00,237.65,237.65,237.56,237.56,2211.0,225.7467,225.7467,225.6612,225.6612,2211.0
2023-04-24 14:00:00,237.62,237.71,237.6,237.63,1512.0,225.7182,225.8037,225.6992,225.7277,1512.0
2023-04-24 14:05:00,237.62,237.62,237.35,237.38,4779.0,225.7182,225.7182,225.4617,225.4902,4779.0
2023-04-24 14:10:00,237.26,237.31,237.12,237.12,3935.0,225.3763,225.4237,225.2433,225.2433,3935.0
2023-04-24 14:15:00,237.12,237.23,236.99,237.02,13224.0,225.2433,225.3478,225.1198,225.1483,13224.0
2023-04-24 14:20:00,237.01,237.07,236.86,237.06,10413.0,225.1388,225.1958,224.9963,225.1863,10413.0
2023-04-24 14:25:00,237.02,237.43,237.02,237.43,2352.0,225.1483,225.5377,225.1483,225.5377,2352.0
2023-04-24 14:30:00,237.41,237.47,237.3,237.44,5727.0,225.5187,225.5757,225.4142,225.5472,5727.0
2023-04-24 14:35:00,237.5,237.52,237.28,237.31,4203.0,225.6042,225.6232,225.3952,225.4237,4203.0
2023-04-24 14:40:00,237.29,237.45,237.28,237.39,3009.0,225.4047,225.5567,225.3952,225.4997,3009.0
2023-04-24 14:45:00,237.35,237.42,237.27,237.42,3731.0,225.4617,225.5282,225.3857,225.5282,3731.0
2023-04-24 14:50:00,237.49,237.54,237.38,237.44,4444.0,225.5947,225.6422,225.4902,225.5472,4444.0
2023-04-24 14:55:00,237.44,237.58,237.36,237.55,2277.0,225.5472,225.6802,225.4712,225.6517,2277.0
2023-04-24 15:00:00,237.59,237.69,237.59,237.69,2509.0,225.6897,225.7847,225.6897,225.7847,2509.0
2023-04-24 15:05:00,237.7,237.77,237.55,237.76,4414.0,225.7942,225.8607,225.6517,225.8512,4414.0
2023-04-24 15:10:00,237.79,238.09,237.78,238.02,3212.0,225.8797,226.1647,225.8702,226.0982,3212.0
2023-04-24 15:15:00,238.04,238.04,237.75,237.77,6576.0,226.1172,226.1172,225.8417,225.8607,6576.0
2023-04-24 15:20:00,237.77,237.77,237.6,237.66,5798.0,225.8607,225.8607,225.6992,225.7562,5798.0
2023-04-24 15:25:00,237.67,237.72,237.55,237.65,5247.0,225.7657,225.8132,225.6517,225.7467,5247.0
2023-04-24 15:30:00,237.65,237.68,237.51,237.51,7449.0,225.7467,225.7752,225.6137,225.6137,7449.0
2023-04-24 15:35:00,237.5,237.64,237.38,237.44,9801.0,225.6042,225.7372,225.4902,225.5472,9801.0
2023-04-24 15:40:00,237.41,237.47,237.24,237.3,12218.0,225.5187,225.5757,225.3573,225.4142,12218.0
2023-04-24 15:45:00,237.33,237.44,237.23,237.31,31809.0,225.4427,225.5472,225.3478,225.4237,31809.0
2023-04-24 15:50:00,237.33,237.61,237.13,237.49,26418.0,225.4427,225.7087,225.2528,225.5947,26418.0
2023-04-24 15:55:00,237.49,237.77,237.4,237.74,40129.0,225.5947,225.8607,225.5092,225.8322,40129.0
2023-04-25 09:30:00,236.71,237.94,236.71,237.94,11350.0,224.8538,226.0222,224.8538,226.0222,11350.0
2023-04-25 09:35:00,237.93,238.18,237.61,237.72,3956.0,226.0127,226.2502,225.7087,225.8132,3956.0
2023-04-25 09:40:00,237.88,238.11,237.61,237.9,2833.0,225.9652,226.1837,225.7087,225.9842,2833.0
2023-04-25 09:45:00,237.52,237.66,237.51,237.66,305.0,225.6232,225.7562,225.6137,225.7562,305.0
2023-04-25 09:50:00,237.18,237.26,236.85,237.26,1918.0,225.3003,225.3763,224.9868,225.3763,1918.0
2023-04-25 09:55:00,237.25,237.56,237.25,237.56,656.0,225.3668,225.6612,225.3668,225.6612,656.0
2023-04-25 10:00:00,237.66,237.87,237.59,237.86,700.0,225.7562,225.9557,225.6897,225.9462,700.0
2023-04-25 10:05:00,238.03,238.14,237.91,237.99,3358.0,226.1077,226.2122,225.9937,226.0697,3358.0
2023-04-25 10:10:00,238.07,238.08,237.66,237.83,1643.0,226.1457,226.1552,225.7562,225.9177,1643.0
2023-04-25 10:15:00,237.69,237.75,237.52,237.53,1907.0,225.7847,225.8417,225.6232,225.6327,1907.0
2023-04-25 10:20:00,237.65,237.66,237.3,237.39,6800.0,225.7467,225.7562,225.4142,225.4997,6800.0
2023-04-25 10:25:00,237.38,237.55,237.24,237.43,6408.0,225.4902,225.6517,225.3573,225.5377,6408.0
2023-04-25 10:30:00,237.3,237.3,237.13,237.14,2276.0,225.4142,225.4142,225.2528,225.2623,2276.0
2023-04-25 10:35:00,236.88,236.96,236.73,236.91,3273.0,225.0153,225.0913,224.8728,225.0438,3273.0
2023-04-25 10:40:00,237.09,237.09,237.02,237.03,400.0,225.2148,225.2148,225.1483,225.1578,400.0
2023-04-25 10:45:00,237.0,237.18,236.77,237.18,1830.0,225.1293,225.3003,224.9108,225.3003,1830.0
2023-04-25 10:50:00,237.52,237.57,237.36,237.36,1700.0,225.6232,225.6707,225.4712,225.4712,1700.0
2023-04-25 10:55:00,237.41,237.86,237.41,237.86,1723.0,225.5187,225.9462,225.5187,225.9462,1723.0
2023-04-25 11:00:00,237.8,237.83,237.63,237.67,1549.0,225.8892,225.9177,225.7277,225.7657,1549.0
2023-04-25 11:05:00,237.65,237.83,237.65,237.82,1309.0,225.7467,225.9177,225.7467,225.9082,1309.0
2023-04-25 11:10:00,237.84,237.95,237.84,237.95,2649.0,225.9272,226.0317,225.9272,226.0317,2649.0
2023-04-25 11:15:00,237.92,238.01,237.79,237.86,2781.0,226.0032,226.0887,225.8797,225.9462,2781.0
2023-04-25 11:20:00,237.85,237.85,237.46,237.49,2570.0,225.9367,225.9367,225.5662,225.5947,2570.0
2023-04-25 11:25:00,237.47,237.64,237.43,237.45,1864.0,225.5757,225.7372,225.5377,225.5567,1864.0
2023-04-25 11:30:00,237.3,237.37,237.19,237.3,3353.0,225.4142,225.4807,225.3098,225.4142,3353.0
2023-04-25 11:35:00,237.07,237.13,237.06,237.1,792.0,225.1958,225.2528,225.1863,225.2243,792.0
2023-04-25 11:40:00,237.12,237.17,236.91,237.05,1234.0,225.2433,225.2908,225.0438,225.1768,1234.0
2023-04-25 11:45:00,237.18,237.28,237.07,237.11,2088.0,225.3003,225.3952,225.1958,225.2338,2088.0
2023-04-25 11:50:00,237.1,237.1,236.57,236.69,5624.0,225.2243,225.2243,224.7208,224.8348,5624.0
2023-04-25 11:55:00,236.72,236.72,236.5,236.52,3238.0,224.8633,224.8633,224.6543,224.6733,3238.0
2023-04-25 12:00:00,236.58,236.58,236.44,236.45,1650.0,224.7303,224.7303,224.5973,224.6068,1650.0
2023-04-25 12:05:00,236.53,236.59,236.44,236.44,1404.0,224.6828,224.7398,224.5973,224.5973,1404.0
2023-04-25 12:10:00,236.43,236.52,236.31,236.33,4885.0,224.5878,224.6733,224.4738,224.4928,4885.0
2023-04-25 12:15:00,236.38,236.61,236.36,236.61,1105.0,224.5403,224.7588,224.5213,224.7588,1105.0
2023-04-25 12:20:00,236.67,236.87,236.67,236.74,1625.0,224.8158,225.0058,224.8158,224.8823,1625.0
2023-04-25 12:25:00,236.68,236.81,236.66,236.67,2059.0,224.8253,224.9488,224.8063,224.8158,2059.0
2023-04-25 12:30:00,236.68,236.81,236.66,236.66,1527.0,224.8253,224.9488,224.8063,224.8063,1527.0
2023-04-25 12:35:00,236.71,236.84,236.71,236.84,1101.0,224.8538,224.9773,224.8538,224.9773,1101.0
2023-04-25 12:40:00,236.86,237.09,236.85,236.99,1271.0,224.9963,225.2148,224.9868,225.1198,1271.0
2023-04-25 12:45:00,236.9,236.9,236.71,236.71,1500.0,225.0343,225.0343,224.8538,224.8538,1500.0
2023-04-25 12:50:00,236.58,236.68,236.36,236.36,1002.0,224.7303,224.8253,224.5213,224.5213,1002.0
2023-04-25 12:55:00,236.38,236.52,236.38,236.47,805.0,224.5403,224.6733,224.5403,224.6258,805.0
2023-04-25 13:00:00,236.5,236.67,236.43,236.57,1001.0,224.6543,224.8158,224.5878,224.7208,1001.0
2023-04-25 13:05:00,236.65,236.67,236.35,236.36,1735.0,224.7968,224.8158,224.5118,224.5213,1735.0
2023-04-25 13:10:00,236.34,236.35,236.13,236.13,2522.0,224.5023,224.5118,224.3028,224.3028,2522.0
2023-04-25 13:15:00,235.98,235.98,235.52,235.69,1687.0,224.1604,224.1604,223.7234,223.8849,1687.0
2023-04-25 13:20:00,235.63,235.86,235.59,235.59,4337.0,223.8279,224.0464,223.7899,223.7899,4337.0
2023-04-25 13:25:00,235.68,235.71,235.41,235.47,4014.0,223.8754,223.9039,223.6189,223.6759,4014.0
2023-04-25 13:30:00,235.48,235.48,235.12,235.26,3952.0,223.6854,223.6854,223.3434,223.4764,3952.0
2023-04-25 13:35:00,235.42,235.48,235.42,235.47,300.0,223.6284,223.6854,223.6284,223.6759,300.0
2023-04-25 13:40:00,235.44,235.61,235.44,235.58,1727.0,223.6474,223.8089,223.6474,223.7804,1727.0
2023-04-25 13:45:00,235.46,235.5,235.28,235.5,1002.0,223.6664,223.7044,223.4954,223.7044,1002.0
2023-04-25 13:50:00,235.44,235.5,235.4,235.43,985.0,223.6474,223.7044,223.6094,223.6379,985.0
2023-04-25 13:55:00,235.45,235.63,235.4,235.55,2737.0,223.6569,223.8279,223.6094,223.7519,2737.0
2023-04-25 14:00:00,235.58,235.65,235.43,235.49,1733.0,223.7804,223.8469,223.6379,223.6949,1733.0
2023-04-25 14:05:00,235.4,235.5,235.33,235.44,1994.0,223.6094,223.7044,223.5429,223.6474,1994.0
2023-04-25 14:10:00,235.45,235.67,235.41,235.6,5259.0,223.6569,223.8659,223.6189,223.7994,5259.0
2023-04-25 14:15:00,235.63,235.74,235.52,235.61,3100.0,223.8279,223.9324,223.7234,223.8089,3100.0
2023-04-25 14:20:00,235.55,235.85,235.5,235.68,3121.0,223.7519,224.0369,223.7044,223.8754,3121.0
2023-04-25 14:25:00,235.76,235.92,235.74,235.92,3003.0,223.9514,224.1034,223.9324,224.1034,3003.0
2023-04-25 14:30:00,235.89,235.92,235.72,235.72,1236.0,224.0749,224.1034,223.9134,223.9134,1236.0
2023-04-25 14:35:00,235.74,235.75,235.62,235.65,2474.0,223.9324,223.9419,223.8184,223.8469,2474.0
2023-04-25 14:40:00,235.57,235.57,235.19,235.19,1802.0,223.7709,223.7709,223.4099,223.4099,1802.0
2023-04-25 14:45:00,235.21,235.4,235.02,235.39,3525.0,223.4289,223.6094,223.2484,223.5999,3525.0
2023-04-25 14:50:00,235.45,235.46,235.29,235.3,1781.0,223.6569,223.6664,223.5049,223.5144,1781.0
2023-04-25 14:55:00,235.14,235.23,235.04,235.1,2475.0,223.3624,223.4479,223.2674,223.3244,2475.0
2023-04-25 15:00:00,235.11,235.27,235.06,235.13,3347.0,223.3339,223.4859,223.2864,223.3529,3347.0
2023-04-25 15:05:00,235.09,235.42,235.09,235.4,2930.0,223.3149,223.6284,223.3149,223.6094,2930.0
2023-04-25 15:10:00,235.36,235.47,235.28,235.47,2303.0,223.5714,223.6759,223.4954,223.6759,2303.0
2023-04-25 15:15:00,235.56,235.74,235.54,235.69,3717.0,223.7614,223.9324,223.7424,223.8849,3717.0
2023-04-25 15:20:00,235.71,235.91,235.7,235.77,2482.0,223.9039,224.0939,223.8944,223.9609,2482.0
2023-04-25 15:25:00,235.74,235.74,235.37,235.45,3536.0,223.9324,223.9324,223.5809,223.6569,3536.0
2023-04-25 15:30:00,235.51,235.54,235.34,235.38,4156.0,223.7139,223.7424,223.5524,223.5904,4156.0
2023-04-25 15:35:00,235.27,235.37,235.0,235.03,9968.0,223.4859,223.5809,223.2294,223.2579,9968.0
2023-04-25 15:40:00,235.06,235.44,235.04,235.15,6205.0,223.2864,223.6474,223.2674,223.3719,6205.0
2023-04-25 15:45:00,235.13,235.29,234.99,235.04,13182.0,223.3529,223.5049,223.2199,223.2674,13182.0
2023-04-25 15:50:00,235.04,235.28,234.99,235.18,25736.0,223.2674,223.4954,223.2199,223.4004,25736.0
2023-04-25 15:55:00,235.15,235.24,234.99,235.06,42040.0,223.3719,223.4574,223.2199,223.2864,42040.0
2023-04-26 09:30:00,234.0,234.99,233.25,233.96,30084.0,222.2795,223.2199,221.5671,222.2415,30084.0
2023-04-26 09:35:00,234.48,234.48,234.03,234.14,3190.0,222.7355,222.7355,222.308,222.4125,3190.0
2023-04-26 09:40:00,233.96,234.12,233.69,233.79,6136.0,222.2415,222.3935,221.9851,222.0801,6136.0
2023-04-26 09:45:00,233.94,234.18,233.66,233.66,3400.0,222.2225,222.4505,221.9566,221.9566,3400.0
2023-04-26 09:50:00,233.64,234.43,233.64,234.15,3761.0,221.9376,222.688,221.9376,222.422,3761.0
2023-04-26 09:55:00,234.25,234.57,233.58,233.58,4544.0,222.517,222.821,221.8806,221.8806,4544.0
2023-04-26 10:00:00,233.84,234.18,233.37,233.7,3900.0,222.1275,222.4505,221.6811,221.9946,3900.0
2023-04-26 10:05:00,233.88,234.35,233.88,234.26,8167.0,222.1655,222.612,222.1655,222.5265,8167.0
2023-04-26 10:10:00,233.98,234.08,233.48,233.48,6446.0,222.2605,222.3555,221.7856,221.7856,6446.0
2023-04-26 10:15:00,233.34,233.55,232.6,232.91,3354.0,221.6526,221.8521,220.9497,221.2441,3354.0
2023-04-26 10:20:00,232.9,233.26,232.55,232.62,2035.0,221.2346,221.5766,220.9022,220.9687,2035.0
2023-04-26 10:25:00,232.69,232.85,232.25,232.75,3433.0,221.0352,221.1871,220.6172,221.0921,3433.0
2023-04-26 10:30:00,232.68,232.95,232.51,232.57,7035.0,221.0257,221.2821,220.8642,220.9212,7035.0
2023-04-26 10:35:00,232.57,232.95,232.57,232.78,3049.0,220.9212,221.2821,220.9212,221.1206,3049.0
2023-04-26 10:40:00,232.84,233.04,232.63,233.01,4083.0,221.1776,221.3676,220.9782,221.3391,4083.0
2023-04-26 10:45:00,233.35,233.4,232.93,233.01,4993.0,221.6621,221.7096,221.2631,221.3391,4993.0
2023-04-26 10:50:00,233.1,233.33,233.07,233.15,1060.0,221.4246,221.6431,221.3961,221.4721,1060.0
2023-04-26 10:55:00,233.1,233.3,233.07,233.3,1574.0,221.4246,221.6146,221.3961,221.6146,1574.0
2023-04-26 11:00:00,233.3,233.55,233.26,233.55,1808.0,221.6146,221.8521,221.5766,221.8521,1808.0
2023-04-26 11:05:00,233.67,233.75,233.58,233.66,3095.0,221.9661,222.0421,221.8806,221.9566,3095.0
2023-04-26 11:10:00,233.78,233.82,233.64,233.8,1007.0,222.0706,222.1086,221.9376,222.0896,1007.0
2023-04-26 11:15:00,233.8,233.87,233.57,233.57,1718.0,222.0896,222.156,221.8711,221.8711,1718.0
2023-04-26 11:20:00,233.61,233.61,233.35,233.46,3398.0,221.9091,221.9091,221.6621,221.7666,3398.0
2023-04-26 11:25:00,233.39,233.61,233.26,233.46,9407.0,221.7001,221.9091,221.5766,221.7666,9407.0
2023-04-26 11:30:00,233.52,233.57,233.32,233.33,4710.0,221.8236,221.8711,221.6336,221.6431,4710.0
2023-04-26 11:35:00,233.31,233.32,232.78,232.82,5698.0,221.6241,221.6336,221.1206,221.1586,5698.0
2023-04-26 11:40:00,232.75,232.92,232.73,232.89,5909.0,221.0921,221.2536,221.0731,221.2251,5909.0
2023-04-26 11:45:00,232.85,233.34,232.83,233.28,35275.0,221.1871,221.6526,221.1681,221.5956,35275.0
2023-04-26 11:50:00,233.46,233.46,232.76,232.85,3897.0,221.7666,221.7666,221.1016,221.1871,3897.0
2023-04-26 11:55:00,232.94,233.05,232.79,232.9,6743.0,221.2726,221.3771,221.1301,221.2346,6743.0
2023-04-26 12:00:00,233.01,233.39,233.0,233.39,3020.0,221.3391,221.7001,221.3296,221.7001,3020.0
2023-04-26 12:05:00,233.51,233.51,233.37,233.44,1199.0,221.8141,221.8141,221.6811,221.7476,1199.0
2023-04-26 12:10:00,233.43,233.56,233.41,233.56,1547.0,221.7381,221.8616,221.7191,221.8616,1547.0
2023-04-26 12:15:00,233.59,233.68,233.44,233.47,18092.0,221.8901,221.9756,221.7476,221.7761,18092.0
2023-04-26 12:20:00,233.48,233.48,233.21,233.32,1712.0,221.7856,221.7856,221.5291,221.6336,1712.0
2023-04-26 12:25:00,233.47,233.47,233.3,233.32,1752.0,221.7761,221.7761,221.6146,221.6336,1752.0
2023-04-26 12:30:00,233.32,233.37,233.15,233.15,2394.0,221.6336,221.6811,221.4721,221.4721,2394.0
2023-04-26 12:35:00,233.2,233.28,233.18,233.28,840.0,221.5196,221.5956,221.5006,221.5956,840.0
2023-04-26 12:40:00,233.35,233.35,233.01,233.18,5560.0,221.6621,221.6621,221.3391,221.5006,5560.0
2023-04-26 12:45:00,233.19,233.19,233.0,233.01,2078.0,221.5101,221.5101,221.3296,221.3391,2078.0
2023-04-26 12:50:00,233.08,233.47,233.03,233.39,2182.0,221.4056,221.7761,221.3581,221.7001,2182.0
2023-04-26 12:55:00,233.5,233.66,233.5,233.66,2527.0,221.8046,221.9566,221.8046,221.9566,2527.0
2023-04-26 13:00:00,233.75,234.09,233.64,234.08,8927.0,222.0421,222.365,221.9376,222.3555,8927.0
2023-04-26 13:05:00,233.83,233.83,233.63,233.75,1587.0,222.1181,222.1181,221.9281,222.0421,1587.0
2023-04-26 13:10:00,233.58,233.65,233.56,233.65,1739.0,221.8806,221.9471,221.8616,221.9471,1739.0
2023-04-26 13:15:00,233.54,233.54,233.27,233.38,1987.0,221.8426,221.8426,221.5861,221.6906,1987.0
2023-04-26 13:20:00,233.21,233.21,233.0,233.01,1834.0,221.5291,221.5291,221.3296,221.3391,1834.0
2023-04-26 13:25:00,232.98,233.04,232.9,233.02,1090.0,221.3106,221.3676,221.2346,221.3486,1090.0
2023-04-26 13:30:00,233.04,233.05,232.92,233.02,2217.0,221.3676,221.3771,221.2536,221.3486,2217.0
2023-04-26 13:35:00,232.99,233.02,232.77,232.77,7441.0,221.3201,221.3486,221.1111,221.1111,7441.0
2023-04-26 13:40:00,232.66,232.83,232.64,232.64,2930.0,221.0067,221.1681,220.9877,220.9877,2930.0
2023-04-26 13:45:00,232.56,232.65,232.41,232.41,1515.0,220.9117,220.9972,220.7692,220.7692,1515.0
2023-04-26 13:50:00,232.31,232.31,231.91,232.0,1617.0,220.6742,220.6742,220.2942,220.3797,1617.0
2023-04-26 13:55:00,232.03,232.03,231.65,231.8,2309.0,220.4082,220.4082,220.0472,220.1897,2309.0
2023-04-26 14:00:00,231.81,232.06,231.81,232.02,6862.0,220.1992,220.4367,220.1992,220.3987,6862.0
2023-04-26 14:05:00,231.99,232.12,231.97,232.03,2621.0,220.3702,220.4937,220.3512,220.4082,2621.0
2023-04-26 14:10:00,232.02,232.25,232.02,232.25,2494.0,220.3987,220.6172,220.3987,220.6172,2494.0
2023-04-26 14:15:00,232.18,232.27,232.07,232.21,2550.0,220.5507,220.6362,220.4462,220.5792,2550.0
2023-04-26 14:20:00,232.26,232.43,232.14,232.37,3859.0,220.6267,220.7882,220.5127,220.7312,3859.0
2023-04-26 14:25:00,232.43,232.69,232.43,232.62,2113.0,220.7882,221.0352,220.7882,220.9687,2113.0
2023-04-26 14:30:00,232.66,232.66,232.43,232.46,3015.0,221.0067,221.0067,220.7882,220.8167,3015.0
2023-04-26 14:35:00,232.44,232.44,232.21,232.21,2856.0,220.7977,220.7977,220.5792,220.5792,2856.0
2023-04-26 14:40:00,232.18,232.18,231.87,231.87,1260.0,220.5507,220.5507,220.2562,220.2562,1260.0
2023-04-26 14:45:00,231.83,231.86,231.7,231.72,1783.0,220.2182,220.2467,220.0947,220.1137,1783.0
2023-04-26 14:50:00,231.61,231.83,231.57,231.78,3684.0,220.0092,220.2182,219.9712,220.1707,3684.0
2023-04-26 14:55:00,231.86,231.93,231.75,231.81,2938.0,220.2467,220.3132,220.1422,220.1992,2938.0
2023-04-26 15:00:00,231.73,231.82,231.65,231.65,3073.0,220.1232,220.2087,220.0472,220.0472,3073.0
2023-04-26 15:05:00,231.73,231.93,231.67,231.85,1768.0,220.1232,220.3132,220.0662,220.2372,1768.0
2023-04-26 15:10:00,231.85,232.12,231.83,231.87,4230.0,220.2372,220.4937,220.2182,220.2562,4230.0
2023-04-26 15:15:00,231.92,231.92,231.71,231.79,3402.0,220.3037,220.3037,220.1042,220.1802,3402.0
2023-04-26 15:20:00,231.77,231.79,231.54,231.55,6107.0,220.1612,220.1802,219.9428,219.9523,6107.0
2023-04-26 15:25:00,231.51,231.87,231.49,231.79,7657.0,219.9143,220.2562,219.8953,220.1802,7657.0
2023-04-26 15:30:00,231.8,231.89,231.53,231.56,18750.0,220.1897,220.2752,219.9333,219.9617,18750.0
2023-04-26 15:35:00,231.53,231.79,231.47,231.76,13621.0,219.9333,220.1802,219.8763,220.1517,13621.0
2023-04-26 15:40:00,231.82,231.83,231.41,231.46,5646.0,220.2087,220.2182,219.8193,219.8668,5646.0
2023-04-26 15:45:00,231.49,231.65,231.26,231.52,9438.0,219.8953,220.0472,219.6768,219.9238,9438.0
2023-04-26 15:50:00,231.53,231.53,231.2,231.44,20337.0,219.9333,219.9333,219.6198,219.8478,20337.0
2023-04-26 15:55:00,231.41,231.94,231.34,231.36,46875.0,219.8193,220.3227,219.7528,219.7718,46875.0
2023-04-27 09:30:00,233.43,234.83,232.93,233.95,15169.0,221.7381,223.068,221.2631,222.232,15169.0
2023-04-27 09:35:00,233.79,233.83,233.02,233.44,500.0,222.0801,222.1181,221.3486,221.7476,500.0
2023-04-27 09:40:00,233.85,234.11,233.55,234.05,3699.0,222.137,222.384,221.8521,222.327,3699.0
2023-04-27 09:45:00,233.59,234.11,233.55,233.97,6550.0,221.8901,222.384,221.8521,222.251,6550.0
2023-04-27 09:50:00,234.01,234.19,233.74,233.94,2131.0,222.289,222.46,222.0326,222.2225,2131.0
2023-04-27 09:55:00,234.16,234.38,233.66,234.38,4869.0,222.4315,222.6405,221.9566,222.6405,4869.0
2023-04-27 10:00:00,234.5,234.89,234.15,234.89,8800.0,222.7545,223.125,222.422,223.125,8800.0
2023-04-27 10:05:00,234.75,234.82,234.22,234.5,21417.0,222.992,223.0585,222.4885,222.7545,21417.0
2023-04-27 10:10:00,234.4,234.96,234.36,234.86,5442.0,222.6595,223.1915,222.6215,223.0965,5442.0
2023-04-27 10:15:00,234.97,235.3,234.97,235.09,16976.0,223.201,223.5144,223.201,223.3149,16976.0
2023-04-27 10:20:00,235.1,235.62,234.9,235.62,8034.0,223.3244,223.8184,223.1345,223.8184,8034.0
2023-04-27 10:25:00,235.63,235.73,234.8,235.65,17302.0,223.8279,223.9229,223.0395,223.8469,17302.0
2023-04-27 10:30:00,235.65,235.65,235.25,235.53,5899.0,223.8469,223.8469,223.4669,223.7329,5899.0
2023-04-27 10:35:00,235.42,235.64,235.3,235.48,4739.0,223.6284,223.8374,223.5144,223.6854,4739.0
2023-04-27 10:40:00,235.34,235.95,235.27,235.95,6599.0,223.5524,224.1319,223.4859,224.1319,6599.0
2023-04-27 10:45:00,235.84,236.26,235.73,236.26,8564.0,224.0274,224.4263,223.9229,224.4263,8564.0
2023-04-27 10:50:00,236.2,236.22,235.61,235.91,11369.0,224.3693,224.3883,223.8089,224.0939,11369.0
2023-04-27 10:55:00,235.76,235.84,235.24,235.77,6071.0,223.9514,224.0274,223.4574,223.9609,6071.0
2023-04-27 11:00:00,235.74,235.76,235.59,235.68,5520.0,223.9324,223.9514,223.7899,223.8754,5520.0
2023-04-27 11:05:00,235.76,235.77,235.32,235.32,5025.0,223.9514,223.9609,223.5334,223.5334,5025.0
2023-04-27 11:10:00,235.3,235.86,235.28,235.67,8517.0,223.5144,224.0464,223.4954,223.8659,8517.0
2023-04-27 11:15:00,235.65,235.79,235.58,235.65,5284.0,223.8469,223.9799,223.7804,223.8469,5284.0
2023-04-27 11:20:00,235.8,236.16,235.58,236.1,5833.0,223.9894,224.3313,223.7804,224.2744,5833.0
2023-04-27 11:25:00,236.24,236.78,236.22,236.63,11446.0,224.4073,224.9203,224.3883,224.7778,11446.0
2023-04-27 11:30:00,236.62,237.07,236.62,236.87,7325.0,224.7683,225.1958,224.7683,225.0058,7325.0
2023-04-27 11:35:00,236.77,236.91,236.54,236.65,5891.0,224.9108,225.0438,224.6923,224.7968,5891.0
2023-04-27 11:40:00,236.54,236.6,236.36,236.4,12852.0,224.6923,224.7493,224.5213,224.5593,12852.0
2023-04-27 11:45:00,236.36,236.49,236.3,236.39,6618.0,224.5213,224.6448,224.4643,224.5498,6618.0
2023-04-27 11:50:00,236.54,237.04,236.54,236.91,4837.0,224.6923,225.1673,224.6923,225.0438,4837.0
2023-04-27 11:55:00,236.98,237.43,236.97,237.42,10459.0,225.1103,225.5377,225.1008,225.5282,10459.0
2023-04-27 12:00:00,237.44,237.95,237.44,237.9,6974.0,225.5472,226.0317,225.5472,225.9842,6974.0
2023-04-27 12:05:00,237.8,237.89,237.65,237.74,4800.0,225.8892,225.9747,225.7467,225.8322,4800.0
2023-04-27 12:10:00,237.73,237.8,237.3,237.39,15306.0,225.8227,225.8892,225.4142,225.4997,15306.0
2023-04-27 12:15:00,237.5,237.5,237.26,237.36,2733.0,225.6042,225.6042,225.3763,225.4712,2733.0
2023-04-27 12:20:00,237.34,237.6,237.34,237.5,3277.0,225.4522,225.6992,225.4522,225.6042,3277.0
2023-04-27 12:25:00,237.56,237.65,237.35,237.45,2681.0,225.6612,225.7467,225.4617,225.5567,2681.0
2023-04-27 12:30:00,237.48,237.61,237.46,237.56,3001.0,225.5852,225.7087,225.5662,225.6612,3001.0
2023-04-27 12:35:00,237.58,237.72,237.51,237.56,1839.0,225.6802,225.8132,225.6137,225.6612,1839.0
2023-04-27 12:40:00,237.48,237.5,237.34,237.43,4937.0,225.5852,225.6042,225.4522,225.5377,4937.0
2023-04-27 12:45:00,237.47,237.7,237.43,237.7,3907.0,225.5757,225.7942,225.5377,225.7942,3907.0
2023-04-27 12:50:00,237.85,237.85,237.67,237.67,2326.0,225.9367,225.9367,225.7657,225.7657,2326.0
2023-04-27 12:55:00,237.67,237.74,237.42,237.51,3593.0,225.7657,225.8322,225.5282,225.6137,3593.0
2023-04-27 13:00:00,237.64,237.88,237.64,237.73,2405.0,225.7372,225.9652,225.7372,225.8227,2405.0
2023-04-27 13:05:00,237.77,237.87,237.72,237.78,3291.0,225.8607,225.9557,225.8132,225.8702,3291.0
2023-04-27 13:10:00,237.74,237.85,237.57,237.83,4930.0,225.8322,225.9367,225.6707,225.9177,4930.0
2023-04-27 13:15:00,237.78,237.99,237.78,237.93,3002.0,225.8702,226.0697,225.8702,226.0127,3002.0
2023-04-27 13:20:00,237.99,238.14,237.99,238.05,2432.0,226.0697,226.2122,226.0697,226.1267,2432.0
2023-04-27 13:25:00,237.9,238.06,237.79,237.82,5666.0,225.9842,226.1362,225.8797,225.9082,5666.0
2023-04-27 13:30:00,237.88,238.24,237.88,238.23,6394.0,225.9652,226.3072,225.9652,226.2977,6394.0
2023-04-27 13:35:00,238.26,238.37,238.16,238.33,3056.0,226.3262,226.4307,226.2312,226.3927,3056.0
2023-04-27 13:40:00,238.37,238.63,238.34,238.63,3413.0,226.4307,226.6776,226.4022,226.6776,3413.0
2023-04-27 13:45:00,238.65,238.89,238.49,238.76,3718.0,226.6966,226.9246,226.5446,226.8011,3718.0
2023-04-27 13:50:00,238.76,238.87,238.74,238.75,2869.0,226.8011,226.9056,226.7821,226.7916,2869.0
2023-04-27 13:55:00,238.73,238.75,238.58,238.64,3225.0,226.7726,226.7916,226.6301,226.6871,3225.0
2023-04-27 14:00:00,238.57,238.77,238.49,238.75,3135.0,226.6206,226.8106,226.5446,226.7916,3135.0
2023-04-27 14:05:00,238.76,238.76,238.58,238.6,1024.0,226.8011,226.8011,226.6301,226.6491,1024.0
2023-04-27 14:10:00,238.59,238.73,238.54,238.63,2873.0,226.6396,226.7726,226.5921,226.6776,2873.0
2023-04-27 14:15:00,238.59,238.96,238.59,238.95,3421.0,226.6396,226.9911,226.6396,226.9816,3421.0
2023-04-27 14:20:00,238.87,238.93,238.8,238.9,3258.0,226.9056,226.9626,226.8391,226.9341,3258.0
2023-04-27 14:25:00,238.87,238.99,238.69,238.98,2494.0,226.9056,227.0196,226.7346,227.0101,2494.0
2023-04-27 14:30:00,238.91,239.19,238.87,239.19,1201.0,226.9436,227.2096,226.9056,227.2096,1201.0
2023-04-27 14:35:00,239.23,239.23,238.96,239.07,2961.0,227.2476,227.2476,226.9911,227.0956,2961.0
2023-04-27 14:40:00,239.13,239.42,239.13,239.31,1300.0,227.1526,227.4281,227.1526,227.3236,1300.0
2023-04-27 14:45:00,239.23,239.34,239.14,239.34,3405.0,227.2476,227.3521,227.1621,227.3521,3405.0
2023-04-27 14:50:00,239.35,239.82,239.35,239.76,4607.0,227.3616,227.808,227.3616,227.751,4607.0
2023-04-27 14:55:00,239.83,240.39,239.82,240.39,3354.0,227.8175,228.3495,227.808,228.3495,3354.0
2023-04-27 15:00:00,240.32,240.37,240.26,240.31,6258.0,228.283,228.3305,228.226,228.2735,6258.0
2023-04-27 15:05:00,240.27,240.32,239.83,239.9,4320.0,228.2355,228.283,227.8175,227.884,4320.0
2023-04-27 15:10:00,239.86,239.86,239.67,239.79,3327.0,227.846,227.846,227.6655,227.7795,3327.0
2023-04-27 15:15:00,239.8,240.04,239.79,240.04,6681.0,227.789,228.017,227.7795,228.017,6681.0
2023-04-27 15:20:00,240.05,240.16,239.92,240.16,8713.0,228.0265,228.131,227.903,228.131,8713.0
2023-04-27 15:25:00,240.13,240.24,239.95,240.09,4123.0,228.1025,228.207,227.9315,228.0645,4123.0
2023-04-27 15:30:00,240.05,240.19,240.05,240.09,4985.0,228.0265,228.1595,228.0265,228.0645,4985.0
2023-04-27 15:35:00,240.05,240.18,239.98,240.08,3503.0,228.0265,228.15,227.96,228.055,3503.0
2023-04-27 15:40:00,240.14,240.49,240.14,240.45,7281.0,228.112,228.4445,228.112,228.4065,7281.0
2023-04-27 15:45:00,240.51,240.83,240.43,240.77,8246.0,228.4635,228.7674,228.3875,228.7104,8246.0
2023-04-27 15:50:00,240.81,240.94,240.64,240.64,19900.0,228.7484,228.8719,228.587,228.587,19900.0
2023-04-27 15:55:00,240.64,240.78,240.35,240.63,59875.0,228.587,228.7199,228.3115,228.5775,59875.0
2023-04-28 09:30:00,240.9,242.54,240.77,242.5,14302.0,228.8339,230.3918,228.7104,230.3538,14302.0
2023-04-28 09:35:00,242.78,242.86,241.96,242.68,8047.0,230.6198,230.6958,229.8408,230.5248,8047.0
2023-04-28 09:40:00,242.29,242.29,241.85,241.94,1607.0,230.1543,230.1543,229.7363,229.8218,1607.0
2023-04-28 09:45:00,241.94,242.77,241.93,242.38,11998.0,229.8218,230.6103,229.8123,230.2398,11998.0
2023-04-28 09:50:00,242.05,242.24,241.99,242.04,1960.0,229.9263,230.1068,229.8693,229.9168,1960.0
2023-04-28 09:55:00,242.1,242.14,241.73,241.75,1673.0,229.9738,230.0118,229.6224,229.6414,1673.0
2023-04-28 10:00:00,241.28,241.79,241.28,241.68,3592.0,229.1949,229.6794,229.1949,229.5749,3592.0
2023-04-28 10:05:00,241.72,242.15,241.59,242.05,6295.0,229.6129,230.0213,229.4894,229.9263,6295.0
2023-04-28 10:10:00,242.05,242.19,241.87,241.88,6979.0,229.9263,230.0593,229.7553,229.7648,6979.0
2023-04-28 10:15:00,241.89,242.02,241.59,241.63,5205.0,229.7743,229.8978,229.4894,229.5274,5205.0
2023-04-28 10:20:00,241.55,241.79,241.22,241.46,7198.0,229.4514,229.6794,229.1379,229.3659,7198.0
2023-04-28 10:25:00,241.53,241.53,241.3,241.34,8561.0,229.4324,229.4324,229.2139,229.2519,8561.0
2023-04-28 10:30:00,241.34,241.87,241.34,241.64,20128.0,229.2519,229.7553,229.2519,229.5369,20128.0
2023-04-28 10:35:00,241.67,241.85,240.88,241.28,31169.0,229.5654,229.7363,228.8149,229.1949,31169.0
2023-04-28 10:40:00,241.33,241.49,240.95,241.49,15110.0,229.2424,229.3944,228.8814,229.3944,15110.0
2023-04-28 10:45:00,241.59,242.36,241.5,242.27,7691.0,229.4894,230.2208,229.4039,230.1353,7691.0
2023-04-28 10:50:00,242.27,242.68,242.21,242.49,7240.0,230.1353,230.5248,230.0783,230.3443,7240.0
2023-04-28 10:55:00,242.45,242.49,241.36,241.6,27479.0,230.3063,230.3443,229.2709,229.4989,27479.0
2023-04-28 11:00:00,241.51,241.51,240.7,240.87,9907.0,229.4134,229.4134,228.6439,228.8054,9907.0
2023-04-28 11:05:00,240.9,241.48,240.83,241.48,8309.0,228.8339,229.3849,228.7674,229.3849,8309.0
2023-04-28 11:10:00,241.55,241.55,241.16,241.27,4239.0,229.4514,229.4514,229.0809,229.1854,4239.0
2023-04-28 11:15:00,241.26,241.57,241.25,241.57,2500.0,229.1759,229.4704,229.1664,229.4704,2500.0
2023-04-28 11:20:00,241.52,241.61,241.24,241.25,2948.0,229.4229,229.5084,229.1569,229.1664,2948.0
2023-04-28 11:25:00,241.36,241.55,241.33,241.34,3217.0,229.2709,229.4514,229.2424,229.2519,3217.0
2023-04-28 11:30:00,241.49,241.79,241.49,241.63,4745.0,229.3944,229.6794,229.3944,229.5274,4745.0
2023-04-28 11:35:00,241.74,241.88,241.53,241.53,3728.0,229.6319,229.7648,229.4324,229.4324,3728.0
2023-04-28 11:40:00,241.51,241.71,241.43,241.68,2840.0,229.4134,229.6034,229.3374,229.5749,2840.0
2023-04-28 11:45:00,241.68,242.01,241.46,242.01,4033.0,229.5749,229.8883,229.3659,229.8883,4033.0
2023-04-28 11:50:00,242.02,242.26,241.89,242.26,11347.0,229.8978,230.1258,229.7743,230.1258,11347.0
2023-04-28 11:55:00,242.23,242.52,242.23,242.36,7481.0,230.0973,230.3728,230.0973,230.2208,7481.0
2023-04-28 12:00:00,242.41,242.58,242.14,242.25,3971.0,230.2683,230.4298,230.0118,230.1163,3971.0
2023-04-28 12:05:00,242.26,242.26,242.12,242.19,2500.0,230.1258,230.1258,229.9928,230.0593,2500.0
2023-04-28 12:10:00,242.2,242.38,242.17,242.22,7708.0,230.0688,230.2398,230.0403,230.0878,7708.0
2023-04-28 12:15:00,242.19,242.42,242.19,242.37,2152.0,230.0593,230.2778,230.0593,230.2303,2152.0
2023-04-28 12:20:00,242.31,242.59,242.07,242.53,7910.0,230.1733,230.4393,229.9453,230.3823,7910.0
2023-04-28 12:25:00,242.52,242.6,242.36,242.6,2498.0,230.3728,230.4488,230.2208,230.4488,2498.0
2023-04-28 12:30:00,242.66,242.66,242.42,242.48,4166.0,230.5058,230.5058,230.2778,230.3348,4166.0
2023-04-28 12:35:00,242.42,242.61,242.38,242.43,5110.0,230.2778,230.4583,230.2398,230.2873,5110.0
2023-04-28 12:40:00,242.38,242.4,242.21,242.3,4955.0,230.2398,230.2588,230.0783,230.1638,4955.0
2023-04-28 12:45:00,242.22,242.24,241.75,241.91,4396.0,230.0878,230.1068,229.6414,229.7933,4396.0
2023-04-28 12:50:00,241.98,242.21,241.92,242.08,6044.0,229.8598,230.0783,229.8028,229.9548,6044.0
2023-04-28 12:55:00,242.17,242.41,242.17,242.37,3536.0,230.0403,230.2683,230.0403,230.2303,3536.0
2023-04-28 13:00:00,242.37,242.37,242.04,242.16,4475.0,230.2303,230.2303,229.9168,230.0308,4475.0
2023-04-28 13:05:00,242.1,242.14,241.87,241.88,6004.0,229.9738,230.0118,229.7553,229.7648,6004.0
2023-04-28 13:10:00,241.88,242.13,241.87,242.13,4424.0,229.7648,230.0023,229.7553,230.0023,4424.0
2023-04-28 13:15:00,242.12,242.31,242.05,242.05,4240.0,229.9928,230.1733,229.9263,229.9263,4240.0
2023-04-28 13:20:00,242.12,242.43,242.07,242.43,4312.0,229.9928,230.2873,229.9453,230.2873,4312.0
2023-04-28 13:25:00,242.44,242.46,242.32,242.37,2732.0,230.2968,230.3158,230.1828,230.2303,2732.0
2023-04-28 13:30:00,242.39,242.66,242.26,242.53,7947.0,230.2493,230.5058,230.1258,230.3823,7947.0
2023-04-28 13:35:00,242.46,242.72,242.46,242.61,3608.0,230.3158,230.5628,230.3158,230.4583,3608.0
2023-04-28 13:40:00,242.76,242.76,242.48,242.48,1447.0,230.6008,230.6008,230.3348,230.3348,1447.0
2023-04-28 13:45:00,242.47,242.58,242.41,242.41,1250.0,230.3253,230.4298,230.2683,230.2683,1250.0
2023-04-28 13:50:00,242.4,242.46,242.13,242.14,2012.0,230.2588,230.3158,230.0023,230.0118,2012.0
2023-04-28 13:55:00,241.99,242.2,241.98,242.2,2523.0,229.8693,230.0688,229.8598,230.0688,2523.0
2023-04-28 14:00:00,242.22,242.56,242.22,242.32,5743.0,230.0878,230.4108,230.0878,230.1828,5743.0
2023-04-28 14:05:00,242.33,242.36,242.2,242.21,3224.0,230.1923,230.2208,230.0688,230.0783,3224.0
2023-04-28 14:10:00,242.15,242.15,241.67,241.94,7389.0,230.0213,230.0213,229.5654,229.8218,7389.0
2023-04-28 14:15:00,241.94,242.25,241.89,242.15,5067.0,229.8218,230.1163,229.7743,230.0213,5067.0
2023-04-28 14:20:00,242.12,242.14,241.79,241.79,3187.0,229.9928,230.0118,229.6794,229.6794,3187.0
2023-04-28 14:25:00,241.66,241.67,241.48,241.56,2506.0,229.5559,229.5654,229.3849,229.4609,2506.0
2023-04-28 14:30:00,241.59,241.71,241.45,241.59,3806.0,229.4894,229.6034,229.3564,229.4894,3806.0
2023-04-28 14:35:00,241.52,241.52,241.24,241.44,5130.0,229.4229,229.4229,229.1569,229.3469,5130.0
2023-04-28 14:40:00,241.46,241.76,241.39,241.41,5845.0,229.3659,229.6509,229.2994,229.3184,5845.0
2023-04-28 14:45:00,241.35,241.57,241.19,241.31,4405.0,229.2614,229.4704,229.1094,229.2234,4405.0
2023-04-28 14:50:00,241.32,241.46,241.2,241.28,5202.0,229.2329,229.3659,229.1189,229.1949,5202.0
2023-04-28 14:55:00,241.25,241.46,241.25,241.45,1796.0,229.1664,229.3659,229.1664,229.3564,1796.0
2023-04-28 15:00:00,241.36,241.63,241.3,241.63,3208.0,229.2709,229.5274,229.2139,229.5274,3208.0
2023-04-28 15:05:00,241.69,241.85,241.68,241.78,3221.0,229.5844,229.7363,229.5749,229.6699,3221.0
2023-04-28 15:10:00,241.81,241.98,241.77,241.97,4165.0,229.6984,229.8598,229.6604,229.8503,4165.0
2023-04-28 15:15:00,241.91,242.18,241.84,242.18,5405.0,229.7933,230.0498,229.7269,230.0498,5405.0
2023-04-28 15:20:00,242.16,242.16,241.88,241.98,6058.0,230.0308,230.0308,229.7648,229.8598,6058.0
2023-04-28 15:25:00,242.0,242.04,241.68,241.78,5349.0,229.8788,229.9168,229.5749,229.6699,5349.0
2023-04-28 15:30:00,241.8,241.99,241.54,241.69,8578.0,229.6889,229.8693,229.4419,229.5844,8578.0
2023-04-28 15:35:00,241.66,242.01,241.5,241.89,12819.0,229.5559,229.8883,229.4039,229.7743,12819.0
2023-04-28 15:40:00,241.99,242.14,241.88,242.08,7385.0,229.8693,230.0118,229.7648,229.9548,7385.0
2023-04-28 15:45:00,242.15,242.22,241.79,241.83,8637.0,230.0213,230.0878,229.6794,229.7174,8637.0
2023-04-28 15:50:00,241.7,241.82,241.53,241.69,20501.0,229.5939,229.7079,229.4324,229.5844,20501.0
2023-04-28 15:55:00,241.71,242.15,241.7,241.95,62258.0,229.6034,230.0213,229.5939,229.8313,62258.0
2023-05-01 09:30:00,242.93,243.56,242.41,243.4,17687.0,230.7623,231.3607,230.2683,231.2087,17687.0
2023-05-01 09:35:00,243.65,245.17,243.28,245.17,28228.0,231.4462,232.8901,231.0947,232.8901,28228.0
2023-05-01 09:40:00,244.77,245.44,244.77,244.92,22315.0,232.5101,233.1465,232.5101,232.6526,22315.0
2023-05-01 09:45:00,245.16,245.51,244.85,245.35,14511.0,232.8806,233.213,232.5861,233.061,14511.0
2023-05-01 09:50:00,245.36,245.55,244.82,244.99,8433.0,233.0705,233.251,232.5576,232.7191,8433.0
2023-05-01 09:55:00,244.84,245.25,244.78,244.99,10575.0,232.5766,232.9661,232.5196,232.7191,10575.0
2023-05-01 10:00:00,244.93,245.19,244.53,245.11,5742.0,232.6621,232.9091,232.2821,232.8331,5742.0
2023-05-01 10:05:00,245.21,245.8,245.03,245.76,8013.0,232.9281,233.4885,232.7571,233.4505,8013.0
2023-05-01 10:10:00,245.81,245.84,245.54,245.59,11233.0,233.498,233.5265,233.2415,233.289,11233.0
2023-05-01 10:15:00,245.64,246.05,245.59,245.95,11737.0,233.3365,233.726,233.289,233.631,11737.0
2023-05-01 10:20:00,245.87,245.87,245.49,245.72,20048.0,233.555,233.555,233.194,233.4125,20048.0
2023-05-01 10:25:00,245.77,245.84,245.28,245.29,12296.0,233.46,233.5265,232.9945,233.004,12296.0
2023-05-01 10:30:00,245.29,245.8,245.19,245.72,7811.0,233.004,233.4885,232.9091,233.4125,7811.0
2023-05-01 10:35:00,245.8,246.45,245.76,246.06,11905.0,233.4885,234.1059,233.4505,233.7355,11905.0
2023-05-01 10:40:00,246.02,246.02,245.54,245.9,8322.0,233.6975,233.6975,233.2415,233.5835,8322.0
2023-05-01 10:45:00,245.9,246.36,245.9,246.35,7112.0,233.5835,234.0205,233.5835,234.011,7112.0
2023-05-01 10:50:00,246.39,246.42,246.01,246.01,12635.0,234.049,234.0774,233.688,233.688,12635.0
2023-05-01 10:55:00,246.02,246.38,246.01,246.28,13727.0,233.6975,234.0395,233.688,233.9445,13727.0
2023-05-01 11:00:00,246.27,246.37,245.76,245.76,9255.0,233.935,234.03,233.4505,233.4505,9255.0
2023-05-01 11:05:00,245.83,246.22,245.78,246.15,6694.0,233.517,233.8875,233.4695,233.821,6694.0
2023-05-01 11:10:00,246.12,246.44,246.07,246.26,20490.0,233.7925,234.0964,233.745,233.9255,20490.0
2023-05-01 11:15:00,246.26,246.26,245.83,246.06,7115.0,233.9255,233.9255,233.517,233.7355,7115.0
2023-05-01 11:20:00,245.97,246.09,245.43,245.45,7338.0,233.65,233.764,233.137,233.156,7338.0
2023-05-01 11:25:00,245.28,245.72,245.28,245.69,10234.0,232.9945,233.4125,232.9945,233.384,10234.0
2023-05-01 11:30:00,245.62,245.89,245.55,245.79,9424.0,233.3175,233.574,233.251,233.479,9424.0
2023-05-01 11:35:00,245.77,245.91,245.61,245.7,4031.0,233.46,233.593,233.308,233.3935,4031.0
2023-05-01 11:40:00,245.66,245.69,245.5,245.69,3189.0,233.3555,233.384,233.2035,233.384,3189.0
2023-05-01 11:45:00,245.64,245.93,245.64,245.72,7276.0,233.3365,233.612,233.3365,233.4125,7276.0
2023-05-01 11:50:00,245.72,245.72,245.46,245.58,5785.0,233.4125,233.4125,233.1655,233.2795,5785.0
2023-05-01 11:55:00,245.55,245.89,245.54,245.7,17552.0,233.251,233.574,233.2415,233.3935,17552.0
2023-05-01 12:00:00,245.67,246.06,245.61,246.06,6749.0,233.365,233.7355,233.308,233.7355,6749.0
2023-05-01 12:05:00,246.08,246.34,245.98,246.34,2907.0,233.7545,234.0015,233.6595,234.0015,2907.0
2023-05-01 12:10:00,246.34,246.39,246.13,246.39,6967.0,234.0015,234.049,233.802,234.049,6967.0
2023-05-01 12:15:00,246.45,246.62,246.45,246.52,4904.0,234.1059,234.2674,234.1059,234.1724,4904.0
2023-05-01 12:20:00,246.58,247.0,246.53,246.62,13345.0,234.2294,234.6284,234.1819,234.2674,13345.0
2023-05-01 12:25:00,246.6,246.77,246.57,246.61,4289.0,234.2484,234.4099,234.2199,234.2579,4289.0
2023-05-01 12:30:00,246.53,247.04,246.53,247.04,3863.0,234.1819,234.6664,234.1819,234.6664,3863.0
2023-05-01 12:35:00,246.99,247.05,246.84,246.92,5126.0,234.6189,234.6759,234.4764,234.5524,5126.0
2023-05-01 12:40:00,246.99,247.09,246.73,246.82,4017.0,234.6189,234.7139,234.3719,234.4574,4017.0
2023-05-01 12:45:00,246.76,246.91,246.62,246.67,7275.0,234.4004,234.5429,234.2674,234.3149,7275.0
2023-05-01 12:50:00,246.62,246.69,246.43,246.43,3778.0,234.2674,234.3339,234.0869,234.0869,3778.0
2023-05-01 12:55:00,246.49,246.86,246.4,246.72,4004.0,234.1439,234.4954,234.0585,234.3624,4004.0
2023-05-01 13:00:00,246.71,246.88,246.7,246.85,6813.0,234.3529,234.5144,234.3434,234.4859,6813.0
2023-05-01 13:05:00,246.87,246.89,246.63,246.63,5646.0,234.5049,234.5239,234.2769,234.2769,5646.0
2023-05-01 13:10:00,246.62,246.74,246.58,246.71,1843.0,234.2674,234.3814,234.2294,234.3529,1843.0
2023-05-01 13:15:00,246.75,246.75,246.47,246.58,9174.0,234.3909,234.3909,234.1249,234.2294,9174.0
2023-05-01 13:20:00,246.66,246.76,246.63,246.7,4468.0,234.3054,234.4004,234.2769,234.3434,4468.0
2023-05-01 13:25:00,246.66,246.66,246.35,246.43,9165.0,234.3054,234.3054,234.011,234.0869,9165.0
2023-05-01 13:30:00,246.37,246.46,246.24,246.46,9436.0,234.03,234.1154,233.9065,234.1154,9436.0
2023-05-01 13:35:00,246.46,246.46,246.07,246.11,7114.0,234.1154,234.1154,233.745,233.783,7114.0
2023-05-01 13:40:00,246.08,246.64,246.07,246.56,8303.0,233.7545,234.2864,233.745,234.2104,8303.0
2023-05-01 13:45:00,246.56,246.88,246.5,246.76,7213.0,234.2104,234.5144,234.1534,234.4004,7213.0
2023-05-01 13:50:00,246.76,246.81,246.64,246.71,16815.0,234.4004,234.4479,234.2864,234.3529,16815.0
2023-05-01 13:55:00,246.71,247.0,246.67,246.98,4892.0,234.3529,234.6284,234.3149,234.6094,4892.0
2023-05-01 14:00:00,246.99,247.04,246.91,246.97,14352.0,234.6189,234.6664,234.5429,234.5999,14352.0
2023-05-01 14:05:00,246.95,246.99,246.71,246.79,8990.0,234.5809,234.6189,234.3529,234.4289,8990.0
2023-05-01 14:10:00,246.75,246.75,246.37,246.43,6228.0,234.3909,234.3909,234.03,234.0869,6228.0
2023-05-01 14:15:00,246.4,246.4,246.11,246.19,8786.0,234.0585,234.0585,233.783,233.859,8786.0
2023-05-01 14:20:00,246.24,246.46,246.23,246.3,6801.0,233.9065,234.1154,233.897,233.9635,6801.0
2023-05-01 14:25:00,246.29,246.52,246.25,246.4,12902.0,233.954,234.1724,233.916,234.0585,12902.0
2023-05-01 14:30:00,246.41,246.69,246.31,246.31,28146.0,234.068,234.3339,233.973,233.973,28146.0
2023-05-01 14:35:00,246.26,246.3,245.97,246.14,5379.0,233.9255,233.9635,233.65,233.8115,5379.0
2023-05-01 14:40:00,246.17,246.35,246.17,246.29,5720.0,233.84,234.011,233.84,233.954,5720.0
2023-05-01 14:45:00,246.34,246.38,246.01,246.19,7644.0,234.0015,234.0395,233.688,233.859,7644.0
2023-05-01 14:50:00,246.19,246.29,246.11,246.11,8526.0,233.859,233.954,233.783,233.783,8526.0
2023-05-01 14:55:00,246.13,246.48,246.1,246.19,9135.0,233.802,234.1344,233.7735,233.859,9135.0
2023-05-01 15:00:00,246.23,246.46,246.21,246.45,20148.0,233.897,234.1154,233.878,234.1059,20148.0
2023-05-01 15:05:00,246.42,246.59,246.25,246.42,18567.0,234.0774,234.2389,233.916,234.0774,18567.0
2023-05-01 15:10:00,246.42,246.68,246.42,246.64,18467.0,234.0774,234.3244,234.0774,234.2864,18467.0
2023-05-01 15:15:00,246.64,246.73,246.44,246.48,10296.0,234.2864,234.3719,234.0964,234.1344,10296.0
2023-05-01 15:20:00,246.48,246.71,246.45,246.71,9736.0,234.1344,234.3529,234.1059,234.3529,9736.0
2023-05-01 15:25:00,246.78,246.84,246.61,246.62,11417.0,234.4194,234.4764,234.2579,234.2674,11417.0
2023-05-01 15:30:00,246.62,246.65,246.39,246.53,22268.0,234.2674,234.2959,234.049,234.1819,22268.0
2023-05-01 15:35:00,246.45,246.45,246.18,246.2,23806.0,234.1059,234.1059,233.8495,233.8685,23806.0
2023-05-01 15:40:00,246.17,246.29,246.0,246.08,16711.0,233.84,233.954,233.6785,233.7545,16711.0
2023-05-01 15:45:00,246.14,246.31,246.12,246.24,28653.0,233.8115,233.973,233.7925,233.9065,28653.0
2023-05-01 15:50:00,246.26,246.32,246.0,246.02,46922.0,233.9255,233.9825,233.6785,233.6975,46922.0
2023-05-01 15:55:00,246.09,246.17,245.78,245.78,86872.0,233.764,233.84,233.4695,233.4695,86872.0
2023-05-02 09:30:00,236.99,238.45,232.92,233.21,66601.0,225.1198,226.5066,221.2536,221.5291,66601.0
2023-05-02 09:35:00,233.21,236.75,232.84,236.65,51095.0,221.5291,224.8918,221.1776,224.7968,51095.0
2023-05-02 09:40:00,236.75,236.77,234.75,235.52,17429.0,224.8918,224.9108,222.992,223.7234,17429.0
2023-05-02 09:45:00,235.72,235.72,232.87,233.0,35389.0,223.9134,223.9134,221.2061,221.3296,35389.0
2023-05-02 09:50:00,233.22,234.52,233.22,234.15,19179.0,221.5386,222.7735,221.5386,222.422,19179.0
2023-05-02 09:55:00,234.27,234.43,234.0,234.23,19236.0,222.536,222.688,222.2795,222.498,19236.0
2023-05-02 10:00:00,234.23,234.31,232.58,233.11,41873.0,222.498,222.574,220.9307,221.4341,41873.0
2023-05-02 10:05:00,232.97,232.97,230.65,231.18,68425.0,221.3011,221.3011,219.0973,219.6008,68425.0
2023-05-02 10:10:00,231.26,231.31,229.76,229.95,30264.0,219.6768,219.7243,218.2519,218.4324,30264.0
2023-05-02 10:15:00,230.02,233.33,229.87,233.33,41064.0,218.4989,221.6431,218.3564,221.6431,41064.0
2023-05-02 10:20:00,233.32,233.37,231.58,231.58,36634.0,221.6336,221.6811,219.9807,219.9807,36634.0
2023-05-02 10:25:00,231.52,232.4,231.35,232.14,19076.0,219.9238,220.7597,219.7623,220.5127,19076.0
2023-05-02 10:30:00,232.17,232.93,231.95,232.5,31020.0,220.5412,221.2631,220.3322,220.8547,31020.0
2023-05-02 10:35:00,232.69,234.38,232.69,234.16,48479.0,221.0352,222.6405,221.0352,222.4315,48479.0
2023-05-02 10:40:00,234.23,234.89,232.97,232.99,20263.0,222.498,223.125,221.3011,221.3201,20263.0
2023-05-02 10:45:00,233.0,233.09,231.84,232.28,29654.0,221.3296,221.4151,220.2277,220.6457,29654.0
2023-05-02 10:50:00,232.46,232.46,231.46,231.79,17265.0,220.8167,220.8167,219.8668,220.1802,17265.0
2023-05-02 10:55:00,231.69,231.9,231.0,231.26,14251.0,220.0852,220.2847,219.4298,219.6768,14251.0
2023-05-02 11:00:00,231.33,231.48,230.18,230.53,19542.0,219.7433,219.8858,218.6509,218.9833,19542.0
2023-05-02 11:05:00,230.52,231.0,230.5,230.87,7515.0,218.9738,219.4298,218.9548,219.3063,7515.0
2023-05-02 11:10:00,230.71,231.32,230.58,230.71,8678.0,219.1543,219.7338,219.0308,219.1543,8678.0
2023-05-02 11:15:00,230.69,231.33,230.54,231.04,10040.0,219.1353,219.7433,218.9928,219.4678,10040.0
2023-05-02 11:20:00,231.04,231.27,230.58,231.27,11124.0,219.4678,219.6863,219.0308,219.6863,11124.0
2023-05-02 11:25:00,231.21,231.24,230.74,231.11,11896.0,219.6293,219.6578,219.1828,219.5343,11896.0
2023-05-02 11:30:00,231.09,231.43,230.74,231.34,20908.0,219.5153,219.8383,219.1828,219.7528,20908.0
2023-05-02 11:35:00,231.27,232.06,231.27,231.62,11501.0,219.6863,220.4367,219.6863,220.0187,11501.0
2023-05-02 11:40:00,231.51,232.18,231.16,232.18,9877.0,219.9143,220.5507,219.5818,220.5507,9877.0
2023-05-02 11:45:00,232.27,232.54,232.13,232.22,12339.0,220.6362,220.8927,220.5032,220.5887,12339.0
2023-05-02 11:50:00,232.2,232.29,231.45,232.21,6339.0,220.5697,220.6552,219.8573,220.5792,6339.0
2023-05-02 11:55:00,232.36,232.42,231.88,232.09,5233.0,220.7217,220.7787,220.2657,220.4652,5233.0
2023-05-02 12:00:00,232.16,232.38,232.16,232.2,5276.0,220.5317,220.7407,220.5317,220.5697,5276.0
2023-05-02 12:05:00,232.14,232.5,232.14,232.47,4144.0,220.5127,220.8547,220.5127,220.8262,4144.0
2023-05-02 12:10:00,232.39,232.4,232.09,232.31,6472.0,220.7502,220.7597,220.4652,220.6742,6472.0
2023-05-02 12:15:00,232.3,232.41,232.05,232.37,7073.0,220.6647,220.7692,220.4272,220.7312,7073.0
2023-05-02 12:20:00,232.46,232.46,231.96,231.97,4521.0,220.8167,220.8167,220.3417,220.3512,4521.0
2023-05-02 12:25:00,231.97,232.17,231.95,232.12,9482.0,220.3512,220.5412,220.3322,220.4937,9482.0
2023-05-02 12:30:00,232.12,232.12,231.74,231.76,6212.0,220.4937,220.4937,220.1327,220.1517,6212.0
2023-05-02 12:35:00,231.81,232.36,231.81,232.3,3794.0,220.1992,220.7217,220.1992,220.6647,3794.0
2023-05-02 12:40:00,232.31,232.83,232.28,232.82,3801.0,220.6742,221.1681,220.6457,221.1586,3801.0
2023-05-02 12:45:00,232.84,233.32,232.61,233.32,6965.0,221.1776,221.6336,220.9592,221.6336,6965.0
2023-05-02 12:50:00,233.39,233.9,233.24,233.66,8865.0,221.7001,222.1845,221.5576,221.9566,8865.0
2023-05-02 12:55:00,233.6,233.83,233.54,233.83,3146.0,221.8996,222.1181,221.8426,222.1181,3146.0
2023-05-02 13:00:00,233.86,234.24,233.85,234.24,3929.0,222.1465,222.5075,222.137,222.5075,3929.0
2023-05-02 13:05:00,234.15,234.15,233.63,233.67,3080.0,222.422,222.422,221.9281,221.9661,3080.0
2023-05-02 13:10:00,233.57,233.94,233.56,233.56,5601.0,221.8711,222.2225,221.8616,221.8616,5601.0
2023-05-02 13:15:00,233.67,233.93,233.48,233.48,5739.0,221.9661,222.213,221.7856,221.7856,5739.0
2023-05-02 13:20:00,233.41,233.69,233.38,233.66,4438.0,221.7191,221.9851,221.6906,221.9566,4438.0
2023-05-02 13:25:00,233.69,234.04,233.69,233.89,3248.0,221.9851,222.3175,221.9851,222.175,3248.0
2023-05-02 13:30:00,233.89,234.27,233.81,234.05,14022.0,222.175,222.536,222.0991,222.327,14022.0
2023-05-02 13:35:00,234.02,234.2,233.8,233.8,2450.0,222.2985,222.4695,222.0896,222.0896,2450.0
2023-05-02 13:40:00,233.75,233.85,233.67,233.85,2425.0,222.0421,222.137,221.9661,222.137,2425.0
2023-05-02 13:45:00,233.88,233.91,233.52,233.74,10807.0,222.1655,222.194,221.8236,222.0326,10807.0
2023-05-02 13:50:00,233.65,233.89,233.64,233.74,7955.0,221.9471,222.175,221.9376,222.0326,7955.0
2023-05-02 13:55:00,233.65,233.77,233.51,233.61,2218.0,221.9471,222.0611,221.8141,221.9091,2218.0
2023-05-02 14:00:00,233.56,233.56,233.1,233.26,6699.0,221.8616,221.8616,221.4246,221.5766,6699.0
2023-05-02 14:05:00,233.26,233.29,232.84,232.9,4552.0,221.5766,221.6051,221.1776,221.2346,4552.0
2023-05-02 14:10:00,232.95,232.95,232.42,232.46,5189.0,221.2821,221.2821,220.7787,220.8167,5189.0
2023-05-02 14:15:00,232.53,232.61,232.29,232.57,4644.0,220.8832,220.9592,220.6552,220.9212,4644.0
2023-05-02 14:20:00,232.52,232.58,232.4,232.5,4668.0,220.8737,220.9307,220.7597,220.8547,4668.0
2023-05-02 14:25:00,232.51,232.57,232.32,232.45,5182.0,220.8642,220.9212,220.6837,220.8072,5182.0
2023-05-02 14:30:00,232.48,232.65,232.28,232.38,4671.0,220.8357,220.9972,220.6457,220.7407,4671.0
2023-05-02 14:35:00,232.41,232.98,232.41,232.98,7509.0,220.7692,221.3106,220.7692,221.3106,7509.0
2023-05-02 14:40:00,233.02,233.11,232.84,233.07,5213.0,221.3486,221.4341,221.1776,221.3961,5213.0
2023-05-02 14:45:00,233.1,233.65,233.1,233.6,7942.0,221.4246,221.9471,221.4246,221.8996,7942.0
2023-05-02 14:50:00,233.55,233.74,233.47,233.57,5876.0,221.8521,222.0326,221.7761,221.8711,5876.0
2023-05-02 14:55:00,233.55,234.03,233.55,233.78,8728.0,221.8521,222.308,221.8521,222.0706,8728.0
2023-05-02 15:00:00,233.78,234.03,233.68,233.77,9035.0,222.0706,222.308,221.9756,222.0611,9035.0
2023-05-02 15:05:00,233.78,234.25,233.78,234.23,6586.0,222.0706,222.517,222.0706,222.498,6586.0
2023-05-02 15:10:00,234.26,234.86,234.24,234.77,12375.0,222.5265,223.0965,222.5075,223.011,12375.0
2023-05-02 15:15:00,234.76,234.79,234.23,234.52,9059.0,223.0015,223.03,222.498,222.7735,9059.0
2023-05-02 15:20:00,234.52,234.66,234.38,234.4,9575.0,222.7735,222.9065,222.6405,222.6595,9575.0
2023-05-02 15:25:00,234.43,234.67,234.28,234.51,11046.0,222.688,222.916,222.5455,222.764,11046.0
2023-05-02 15:30:00,234.57,234.63,233.88,233.89,12303.0,222.821,222.878,222.1655,222.175,12303.0
2023-05-02 15:35:00,233.84,234.17,233.66,234.13,12234.0,222.1275,222.441,221.9566,222.403,12234.0
2023-05-02 15:40:00,234.12,234.23,233.92,233.94,13667.0,222.3935,222.498,222.2035,222.2225,13667.0
2023-05-02 15:45:00,233.98,233.98,233.27,233.55,29710.0,222.2605,222.2605,221.5861,221.8521,29710.0
2023-05-02 15:50:00,233.53,233.85,233.35,233.81,61558.0,221.8331,222.137,221.6621,222.0991,61558.0
2023-05-02 15:55:00,233.85,234.42,233.71,234.39,145919.0,222.137,222.6785,222.0041,222.65,145919.0
2023-05-03 09:30:00,233.9,233.92,233.01,233.68,17686.0,222.1845,222.2035,221.3391,221.9756,17686.0
2023-05-03 09:35:00,233.9,233.9,232.77,233.45,5842.0,222.1845,222.1845,221.1111,221.7571,5842.0
2023-05-03 09:40:00,233.4,234.03,233.34,233.76,9748.0,221.7096,222.308,221.6526,222.0516,9748.0
2023-05-03 09:45:00,233.71,234.77,233.48,234.71,25964.0,222.0041,223.011,221.7856,222.954,25964.0
2023-05-03 09:50:00,234.42,235.75,234.42,235.5,19413.0,222.6785,223.9419,222.6785,223.7044,19413.0
2023-05-03 09:55:00,235.52,235.98,235.3,235.59,13927.0,223.7234,224.1604,223.5144,223.7899,13927.0
2023-05-03 10:00:00,235.76,235.77,234.96,235.11,6261.0,223.9514,223.9609,223.1915,223.3339,6261.0
2023-05-03 10:05:00,235.17,235.59,234.74,234.74,9613.0,223.3909,223.7899,222.9825,222.9825,9613.0
2023-05-03 10:10:00,234.95,235.41,234.08,234.2,15785.0,223.182,223.6189,222.3555,222.4695,15785.0
2023-05-03 10:15:00,234.16,234.18,233.74,233.88,28628.0,222.4315,222.4505,222.0326,222.1655,28628.0
2023-05-03 10:20:00,233.91,233.94,233.58,233.77,12607.0,222.194,222.2225,221.8806,222.0611,12607.0
2023-05-03 10:25:00,233.67,233.86,233.45,233.72,10085.0,221.9661,222.1465,221.7571,222.0136,10085.0
2023-05-03 10:30:00,233.68,233.75,233.11,233.22,12930.0,221.9756,222.0421,221.4341,221.5386,12930.0
2023-05-03 10:35:00,233.22,233.44,232.67,232.68,15578.0,221.5386,221.7476,221.0162,221.0257,15578.0
2023-05-03 10:40:00,232.59,232.77,232.01,232.01,15303.0,220.9402,221.1111,220.3892,220.3892,15303.0
2023-05-03 10:45:00,231.99,232.02,231.29,231.4,24609.0,220.3702,220.3987,219.7053,219.8098,24609.0
2023-05-03 10:50:00,231.45,232.06,231.43,231.63,18634.0,219.8573,220.4367,219.8383,220.0282,18634.0
2023-05-03 10:55:00,231.6,231.92,231.48,231.92,17590.0,219.9997,220.3037,219.8858,220.3037,17590.0
2023-05-03 11:00:00,231.91,232.13,231.49,231.58,6663.0,220.2942,220.5032,219.8953,219.9807,6663.0
2023-05-03 11:05:00,231.65,231.65,231.23,231.34,8783.0,220.0472,220.0472,219.6483,219.7528,8783.0
2023-05-03 11:10:00,231.34,231.41,231.13,231.25,14212.0,219.7528,219.8193,219.5533,219.6673,14212.0
2023-05-03 11:15:00,231.21,231.35,231.04,231.28,16123.0,219.6293,219.7623,219.4678,219.6958,16123.0
2023-05-03 11:20:00,231.29,231.51,231.2,231.41,11681.0,219.7053,219.9143,219.6198,219.8193,11681.0
2023-05-03 11:25:00,231.4,231.53,231.23,231.32,11218.0,219.8098,219.9333,219.6483,219.7338,11218.0
2023-05-03 11:30:00,231.27,231.5,231.17,231.46,20791.0,219.6863,219.9048,219.5913,219.8668,20791.0
2023-05-03 11:35:00,231.46,232.15,231.44,231.96,8356.0,219.8668,220.5222,219.8478,220.3417,8356.0
2023-05-03 11:40:00,232.04,232.46,231.93,232.34,4263.0,220.4177,220.8167,220.3132,220.7027,4263.0
2023-05-03 11:45:00,232.34,232.57,232.14,232.23,12039.0,220.7027,220.9212,220.5127,220.5982,12039.0
2023-05-03 11:50:00,232.23,232.58,232.07,232.57,14303.0,220.5982,220.9307,220.4462,220.9212,14303.0
2023-05-03 11:55:00,232.73,232.89,232.51,232.81,5980.0,221.0731,221.2251,220.8642,221.1491,5980.0
2023-05-03 12:00:00,232.83,233.24,232.75,233.08,4702.0,221.1681,221.5576,221.0921,221.4056,4702.0
2023-05-03 12:05:00,233.07,233.3,233.06,233.23,9502.0,221.3961,221.6146,221.3866,221.5481,9502.0
2023-05-03 12:10:00,233.23,233.3,232.9,232.95,9539.0,221.5481,221.6146,221.2346,221.2821,9539.0
2023-05-03 12:15:00,232.94,233.03,232.76,232.81,4557.0,221.2726,221.3581,221.1016,221.1491,4557.0
2023-05-03 12:20:00,232.86,233.07,232.85,232.99,2808.0,221.1966,221.3961,221.1871,221.3201,2808.0
2023-05-03 12:25:00,233.03,233.3,232.93,233.3,5858.0,221.3581,221.6146,221.2631,221.6146,5858.0
2023-05-03 12:30:00,233.3,233.47,233.3,233.44,6183.0,221.6146,221.7761,221.6146,221.7476,6183.0
2023-05-03 12:35:00,233.49,233.58,233.33,233.53,10585.0,221.7951,221.8806,221.6431,221.8331,10585.0
2023-05-03 12:40:00,233.57,233.93,233.57,233.92,5948.0,221.8711,222.213,221.8711,222.2035,5948.0
2023-05-03 12:45:00,233.93,234.16,233.82,234.14,3917.0,222.213,222.4315,222.1086,222.4125,3917.0
2023-05-03 12:50:00,234.08,234.22,233.87,234.16,7921.0,222.3555,222.4885,222.156,222.4315,7921.0
2023-05-03 12:55:00,234.18,234.36,234.01,234.36,9327.0,222.4505,222.6215,222.289,222.6215,9327.0
2023-05-03 13:00:00,234.43,234.65,234.42,234.65,4685.0,222.688,222.897,222.6785,222.897,4685.0
2023-05-03 13:05:00,234.61,234.62,234.37,234.37,5494.0,222.859,222.8685,222.631,222.631,5494.0
2023-05-03 13:10:00,234.36,234.46,234.36,234.42,2171.0,222.6215,222.7165,222.6215,222.6785,2171.0
2023-05-03 13:15:00,234.42,234.44,234.24,234.38,7971.0,222.6785,222.6975,222.5075,222.6405,7971.0
2023-05-03 13:20:00,234.4,234.73,234.37,234.62,6981.0,222.6595,222.973,222.631,222.8685,6981.0
2023-05-03 13:25:00,234.61,234.87,234.6,234.84,2816.0,222.859,223.106,222.8495,223.0775,2816.0
2023-05-03 13:30:00,234.83,234.83,234.72,234.79,2160.0,223.068,223.068,222.9635,223.03,2160.0
2023-05-03 13:35:00,234.79,234.79,234.37,234.4,5868.0,223.03,223.03,222.631,222.6595,5868.0
2023-05-03 13:40:00,234.4,234.5,234.21,234.22,3898.0,222.6595,222.7545,222.479,222.4885,3898.0
2023-05-03 13:45:00,234.26,234.27,234.06,234.14,6073.0,222.5265,222.536,222.3365,222.4125,6073.0
2023-05-03 13:50:00,234.17,234.24,233.88,233.88,4065.0,222.441,222.5075,222.1655,222.1655,4065.0
2023-05-03 13:55:00,233.81,234.3,233.81,234.23,4321.0,222.0991,222.5645,222.0991,222.498,4321.0
2023-05-03 14:00:00,234.22,234.75,233.38,234.12,9812.0,222.4885,222.992,221.6906,222.3935,9812.0
2023-05-03 14:05:00,234.26,234.81,234.07,234.54,9193.0,222.5265,223.049,222.346,222.7925,9193.0
2023-05-03 14:10:00,234.51,234.52,234.13,234.5,4991.0,222.764,222.7735,222.403,222.7545,4991.0
2023-05-03 14:15:00,234.8,234.98,234.54,234.97,9943.0,223.0395,223.2105,222.7925,223.201,9943.0
2023-05-03 14:20:00,234.99,235.79,234.92,235.49,7506.0,223.2199,223.9799,223.1535,223.6949,7506.0
2023-05-03 14:25:00,235.54,235.84,235.34,235.34,4482.0,223.7424,224.0274,223.5524,223.5524,4482.0
2023-05-03 14:30:00,235.41,235.48,234.58,234.59,8853.0,223.6189,223.6854,222.8305,222.84,8853.0
2023-05-03 14:35:00,234.57,235.3,233.71,235.3,13887.0,222.821,223.5144,222.0041,223.5144,13887.0
2023-05-03 14:40:00,235.23,235.84,234.59,234.86,12558.0,223.4479,224.0274,222.84,223.0965,12558.0
2023-05-03 14:45:00,234.91,235.49,234.8,234.98,11862.0,223.144,223.6949,223.0395,223.2105,11862.0
2023-05-03 14:50:00,234.88,234.96,234.0,234.73,13077.0,223.1155,223.1915,222.2795,222.973,13077.0
2023-05-03 14:55:00,234.77,235.57,234.57,235.21,9773.0,223.011,223.7709,222.821,223.4289,9773.0
2023-05-03 15:00:00,235.37,235.37,234.36,234.7,8980.0,223.5809,223.5809,222.6215,222.9445,8980.0
2023-05-03 15:05:00,234.71,235.26,233.77,233.83,11883.0,222.954,223.4764,222.0611,222.1181,11883.0
2023-05-03 15:10:00,233.7,233.77,233.0,233.46,10892.0,221.9946,222.0611,221.3296,221.7666,10892.0
2023-05-03 15:15:00,233.15,233.68,232.59,233.16,20253.0,221.4721,221.9756,220.9402,221.4816,20253.0
2023-05-03 15:20:00,232.97,233.26,232.23,233.08,11101.0,221.3011,221.5766,220.5982,221.4056,11101.0
2023-05-03 15:25:00,233.12,233.34,232.49,232.61,19194.0,221.4436,221.6526,220.8452,220.9592,19194.0
2023-05-03 15:30:00,232.43,232.52,231.96,232.52,12564.0,220.7882,220.8737,220.3417,220.8737,12564.0
2023-05-03 15:35:00,232.57,232.85,232.43,232.71,31696.0,220.9212,221.1871,220.7882,221.0541,31696.0
2023-05-03 15:40:00,232.6,232.72,232.23,232.55,23383.0,220.9497,221.0636,220.5982,220.9022,23383.0
2023-05-03 15:45:00,232.54,232.82,232.29,232.38,25505.0,220.8927,221.1586,220.6552,220.7407,25505.0
2023-05-03 15:50:00,232.35,232.54,231.87,232.05,31958.0,220.7122,220.8927,220.2562,220.4272,31958.0
2023-05-03 15:55:00,232.06,232.27,231.78,232.26,52908.0,220.4367,220.6362,220.1707,220.6267,52908.0
2023-05-04 09:30:00,232.58,232.58,232.37,232.37,12572.0,220.9307,220.9307,220.7312,220.7312,12572.0
2023-05-04 09:35:00,231.7,231.86,230.17,230.51,6137.0,220.0947,220.2467,218.6414,218.9643,6137.0
2023-05-04 09:40:00,230.53,230.53,229.12,229.13,11525.0,218.9833,218.9833,217.644,217.6535,11525.0
2023-05-04 09:45:00,228.93,228.93,227.84,227.84,15617.0,217.4635,217.4635,216.4281,216.4281,15617.0
2023-05-04 09:50:00,228.04,229.14,227.63,229.14,17539.0,216.6181,217.663,216.2286,217.663,17539.0
2023-05-04 09:55:00,229.25,229.57,229.04,229.09,7789.0,217.7675,218.0714,217.568,217.6155,7789.0
2023-05-04 10:00:00,229.02,229.75,228.83,229.5,7341.0,217.549,218.2424,217.3685,218.0049,7341.0
2023-05-04 10:05:00,229.76,230.01,228.96,229.05,18047.0,218.2519,218.4894,217.492,217.5775,18047.0
2023-05-04 10:10:00,228.91,229.51,228.87,229.03,12982.0,217.4445,218.0144,217.4065,217.5585,12982.0
2023-05-04 10:15:00,229.09,229.5,228.26,229.12,12584.0,217.6155,218.0049,216.827,217.644,12584.0
2023-05-04 10:20:00,229.12,229.2,228.65,229.05,5933.0,217.644,217.72,217.1975,217.5775,5933.0
2023-05-04 10:25:00,228.86,228.93,228.58,228.64,11755.0,217.397,217.4635,217.131,217.188,11755.0
2023-05-04 10:30:00,228.55,228.68,227.83,227.92,11058.0,217.1025,217.226,216.4186,216.5041,11058.0
2023-05-04 10:35:00,228.01,228.53,227.82,227.95,12209.0,216.5896,217.0835,216.4091,216.5326,12209.0
2023-05-04 10:40:00,227.96,228.44,227.95,228.05,12242.0,216.5421,216.998,216.5326,216.6276,12242.0
2023-05-04 10:45:00,227.89,228.7,227.68,228.62,19155.0,216.4756,217.245,216.2761,217.169,19155.0
2023-05-04 10:50:00,228.51,228.52,227.75,228.28,6995.0,217.0645,217.074,216.3426,216.846,6995.0
2023-05-04 10:55:00,228.43,228.43,227.25,227.48,8635.0,216.9885,216.9885,215.8676,216.0861,8635.0
2023-05-04 11:00:00,227.63,227.71,227.35,227.56,8697.0,216.2286,216.3046,215.9626,216.1621,8697.0
2023-05-04 11:05:00,227.56,229.07,227.55,228.99,6610.0,216.1621,217.5965,216.1526,217.5205,6610.0
2023-05-04 11:10:00,228.99,229.08,228.64,228.79,10266.0,217.5205,217.606,217.188,217.3305,10266.0
2023-05-04 11:15:00,228.87,228.96,228.44,228.52,6424.0,217.4065,217.492,216.998,217.074,6424.0
2023-05-04 11:20:00,228.52,228.92,228.38,228.62,4464.0,217.074,217.454,216.941,217.169,4464.0
2023-05-04 11:25:00,228.66,229.08,228.66,228.73,4058.0,217.207,217.606,217.207,217.2735,4058.0
2023-05-04 11:30:00,228.83,228.87,228.47,228.58,2145.0,217.3685,217.4065,217.0265,217.131,2145.0
2023-05-04 11:35:00,228.49,228.58,228.03,228.5,6880.0,217.0455,217.131,216.6086,217.055,6880.0
2023-05-04 11:40:00,228.71,228.78,228.6,228.6,2600.0,217.2545,217.321,217.15,217.15,2600.0
2023-05-04 11:45:00,228.55,228.76,228.48,228.62,3444.0,217.1025,217.302,217.036,217.169,3444.0
2023-05-04 11:50:00,228.61,228.7,228.39,228.69,2525.0,217.1595,217.245,216.9505,217.2355,2525.0
2023-05-04 11:55:00,228.49,228.5,228.16,228.33,2362.0,217.0455,217.055,216.732,216.8935,2362.0
2023-05-04 12:00:00,228.35,228.35,227.92,227.93,6899.0,216.9125,216.9125,216.5041,216.5136,6899.0
2023-05-04 12:05:00,227.89,227.89,227.47,227.64,7004.0,216.4756,216.4756,216.0766,216.2381,7004.0
2023-05-04 12:10:00,227.57,227.57,227.36,227.45,3556.0,216.1716,216.1716,215.9721,216.0576,3556.0
2023-05-04 12:15:00,227.56,228.17,227.54,228.02,3512.0,216.1621,216.7415,216.1431,216.5991,3512.0
2023-05-04 12:20:00,227.95,228.46,227.95,228.46,1900.0,216.5326,217.017,216.5326,217.017,1900.0
2023-05-04 12:25:00,228.54,228.7,228.33,228.34,3411.0,217.093,217.245,216.8935,216.903,3411.0
2023-05-04 12:30:00,228.45,228.5,228.03,228.05,1437.0,217.0075,217.055,216.6086,216.6276,1437.0
2023-05-04 12:35:00,228.03,228.25,227.97,228.25,3349.0,216.6086,216.8175,216.5516,216.8175,3349.0
2023-05-04 12:40:00,228.25,228.36,227.75,227.79,4172.0,216.8175,216.922,216.3426,216.3806,4172.0
2023-05-04 12:45:00,227.72,227.92,227.5,227.85,8595.0,216.3141,216.5041,216.1051,216.4376,8595.0
2023-05-04 12:50:00,227.95,228.09,227.94,228.09,2528.0,216.5326,216.6656,216.5231,216.6656,2528.0
2023-05-04 12:55:00,228.21,229.06,228.2,229.02,5658.0,216.7795,217.587,216.77,217.549,5658.0
2023-05-04 13:00:00,229.02,229.1,228.8,228.84,10899.0,217.549,217.625,217.34,217.378,10899.0
2023-05-04 13:05:00,228.91,229.09,228.77,229.0,6070.0,217.4445,217.6155,217.3115,217.53,6070.0
2023-05-04 13:10:00,228.93,229.11,228.79,228.9,2969.0,217.4635,217.6345,217.3305,217.435,2969.0
2023-05-04 13:15:00,228.78,229.16,228.72,229.09,9551.0,217.321,217.682,217.264,217.6155,9551.0
2023-05-04 13:20:00,229.09,229.47,229.01,229.46,16199.0,217.6155,217.9764,217.5395,217.9669,16199.0
2023-05-04 13:25:00,229.51,229.51,228.94,229.07,13279.0,218.0144,218.0144,217.473,217.5965,13279.0
2023-05-04 13:30:00,229.09,229.25,228.95,229.25,2938.0,217.6155,217.7675,217.4825,217.7675,2938.0
2023-05-04 13:35:00,229.12,229.13,228.86,228.91,4307.0,217.644,217.6535,217.397,217.4445,4307.0
2023-05-04 13:40:00,228.85,229.14,228.64,228.9,14914.0,217.3875,217.663,217.188,217.435,14914.0
2023-05-04 13:45:00,228.85,228.85,228.37,228.48,4892.0,217.3875,217.3875,216.9315,217.036,4892.0
2023-05-04 13:50:00,228.45,228.71,228.3,228.71,2870.0,217.0075,217.2545,216.865,217.2545,2870.0
2023-05-04 13:55:00,228.79,228.79,228.44,228.52,4331.0,217.3305,217.3305,216.998,217.074,4331.0
2023-05-04 14:00:00,228.6,228.69,228.38,228.38,3899.0,217.15,217.2355,216.941,216.941,3899.0
2023-05-04 14:05:00,228.44,228.44,228.17,228.28,1905.0,216.998,216.998,216.7415,216.846,1905.0
2023-05-04 14:10:00,228.23,228.42,228.21,228.36,3702.0,216.7985,216.979,216.7795,216.922,3702.0
2023-05-04 14:15:00,228.27,228.32,228.13,228.15,900.0,216.8365,216.884,216.7035,216.7225,900.0
2023-05-04 14:20:00,228.19,228.34,227.92,227.93,3875.0,216.7605,216.903,216.5041,216.5136,3875.0
2023-05-04 14:25:00,227.98,227.99,227.68,227.73,5091.0,216.5611,216.5706,216.2761,216.3236,5091.0
2023-05-04 14:30:00,227.66,227.66,227.32,227.55,2700.0,216.2571,216.2571,215.9341,216.1526,2700.0
2023-05-04 14:35:00,227.63,227.86,227.41,227.48,6579.0,216.2286,216.4471,216.0196,216.0861,6579.0
2023-05-04 14:40:00,227.53,227.62,227.26,227.33,8131.0,216.1336,216.2191,215.8771,215.9436,8131.0
2023-05-04 14:45:00,227.33,227.4,227.13,227.19,5522.0,215.9436,216.0101,215.7536,215.8106,5522.0
2023-05-04 14:50:00,227.13,227.67,227.13,227.52,3106.0,215.7536,216.2666,215.7536,216.1241,3106.0
2023-05-04 14:55:00,227.6,228.08,227.43,228.08,3503.0,216.2001,216.6561,216.0386,216.6561,3503.0
2023-05-04 15:00:00,228.03,228.33,228.03,228.31,5396.0,216.6086,216.8935,216.6086,216.8745,5396.0
2023-05-04 15:05:00,228.31,228.8,228.31,228.61,7036.0,216.8745,217.34,216.8745,217.1595,7036.0
2023-05-04 15:10:00,228.47,228.55,227.92,227.92,5153.0,217.0265,217.1025,216.5041,216.5041,5153.0
2023-05-04 15:15:00,227.91,227.91,227.55,227.63,8426.0,216.4946,216.4946,216.1526,216.2286,8426.0
2023-05-04 15:20:00,227.62,227.78,227.49,227.78,2939.0,216.2191,216.3711,216.0956,216.3711,2939.0
2023-05-04 15:25:00,227.8,228.0,227.72,227.99,11620.0,216.3901,216.5801,216.3141,216.5706,11620.0
2023-05-04 15:30:00,227.93,228.39,227.93,228.33,13901.0,216.5136,216.9505,216.5136,216.8935,13901.0
2023-05-04 15:35:00,228.34,228.58,228.27,228.36,11616.0,216.903,217.131,216.8365,216.922,11616.0
2023-05-04 15:40:00,228.33,228.33,227.66,227.66,15623.0,216.8935,216.8935,216.2571,216.2571,15623.0
2023-05-04 15:45:00,227.48,227.72,227.05,227.59,18719.0,216.0861,216.3141,215.6776,216.1906,18719.0
2023-05-04 15:50:00,227.49,227.71,227.09,227.33,29165.0,216.0956,216.3046,215.7156,215.9436,29165.0
2023-05-04 15:55:00,227.28,227.55,227.1,227.25,58521.0,215.8961,216.1526,215.7251,215.8676,58521.0
2023-05-05 09:30:00,229.58,230.94,229.58,230.92,11943.0,218.0809,219.3728,218.0809,219.3538,11943.0
2023-05-05 09:35:00,230.52,230.64,230.31,230.4,2512.0,218.9738,219.0878,218.7744,218.8599,2512.0
2023-05-05 09:40:00,230.46,231.23,230.46,230.85,10043.0,218.9168,219.6483,218.9168,219.2873,10043.0
2023-05-05 09:45:00,230.75,230.77,230.34,230.35,4122.0,219.1923,219.2113,218.8029,218.8124,4122.0
2023-05-05 09:50:00,230.17,230.26,229.55,229.56,1996.0,218.6414,218.7269,218.0524,218.0619,1996.0
2023-05-05 09:55:00,229.72,229.74,229.01,229.37,15780.0,218.2139,218.2329,217.5395,217.8814,15780.0
2023-05-05 10:00:00,229.33,229.51,229.15,229.28,6016.0,217.8434,218.0144,217.6725,217.7959,6016.0
2023-05-05 10:05:00,229.48,229.59,229.33,229.59,2637.0,217.9859,218.0904,217.8434,218.0904,2637.0
2023-05-05 10:10:00,229.47,229.61,228.81,228.96,6757.0,217.9764,218.1094,217.3495,217.492,6757.0
2023-05-05 10:15:00,228.97,228.97,228.59,228.79,8937.0,217.5015,217.5015,217.1405,217.3305,8937.0
2023-05-05 10:20:00,228.8,229.1,228.25,228.36,7287.0,217.34,217.625,216.8175,216.922,7287.0
2023-05-05 10:25:00,228.34,228.42,227.74,228.33,17616.0,216.903,216.979,216.3331,216.8935,17616.0
2023-05-05 10:30:00,228.33,228.84,228.27,228.84,3074.0,216.8935,217.378,216.8365,217.378,3074.0
2023-05-05 10:35:00,228.94,228.97,228.66,228.81,4318.0,217.473,217.5015,217.207,217.3495,4318.0
2023-05-05 10:40:00,229.09,229.56,229.09,229.56,3574.0,217.6155,218.0619,217.6155,218.0619,3574.0
2023-05-05 10:45:00,229.66,229.67,229.32,229.62,5497.0,218.1569,218.1664,217.8339,218.1189,5497.0
2023-05-05 10:50:00,229.71,229.82,229.47,229.47,5996.0,218.2044,218.3089,217.9764,217.9764,5996.0
2023-05-05 10:55:00,229.43,229.44,229.15,229.4,3388.0,217.9384,217.9479,217.6725,217.9099,3388.0
2023-05-05 11:00:00,229.5,229.71,229.42,229.67,5578.0,218.0049,218.2044,217.9289,218.1664,5578.0
2023-05-05 11:05:00,229.66,229.67,229.14,229.26,9439.0,218.1569,218.1664,217.663,217.777,9439.0
2023-05-05 11:10:00,229.14,229.33,229.07,229.26,5203.0,217.663,217.8434,217.5965,217.777,5203.0
2023-05-05 11:15:00,229.28,229.29,228.83,228.83,5845.0,217.7959,217.8054,217.3685,217.3685,5845.0
2023-05-05 11:20:00,228.87,228.99,228.29,228.48,21912.0,217.4065,217.5205,216.8555,217.036,21912.0
2023-05-05 11:25:00,228.35,228.64,227.96,228.54,24886.0,216.9125,217.188,216.5421,217.093,24886.0
2023-05-05 11:30:00,228.55,228.85,228.38,228.49,5906.0,217.1025,217.3875,216.941,217.0455,5906.0
2023-05-05 11:35:00,228.44,228.52,228.14,228.37,4837.0,216.998,217.074,216.713,216.9315,4837.0
2023-05-05 11:40:00,228.29,228.3,227.86,227.92,10052.0,216.8555,216.865,216.4471,216.5041,10052.0
2023-05-05 11:45:00,227.86,228.23,227.86,228.23,3751.0,216.4471,216.7985,216.4471,216.7985,3751.0
2023-05-05 11:50:00,228.2,228.32,228.09,228.32,2968.0,216.77,216.884,216.6656,216.884,2968.0
2023-05-05 11:55:00,228.3,228.63,228.2,228.41,14119.0,216.865,217.1785,216.77,216.9695,14119.0
2023-05-05 12:00:00,228.42,228.42,227.95,227.95,5186.0,216.979,216.979,216.5326,216.5326,5186.0
2023-05-05 12:05:00,227.94,228.18,227.92,228.18,2177.0,216.5231,216.751,216.5041,216.751,2177.0
2023-05-05 12:10:00,228.11,228.24,228.0,228.05,6864.0,216.6846,216.808,216.5801,216.6276,6864.0
2023-05-05 12:15:00,228.05,228.25,228.0,228.16,5807.0,216.6276,216.8175,216.5801,216.732,5807.0
2023-05-05 12:20:00,228.12,228.56,228.09,228.56,5504.0,216.6941,217.112,216.6656,217.112,5504.0
2023-05-05 12:25:00,228.65,228.74,228.55,228.67,4345.0,217.1975,217.283,217.1025,217.2165,4345.0
2023-05-05 12:30:00,228.67,228.88,228.67,228.8,932.0,217.2165,217.416,217.2165,217.34,932.0
2023-05-05 12:35:00,228.93,228.99,228.74,228.75,4683.0,217.4635,217.5205,217.283,217.2925,4683.0
2023-05-05 12:40:00,228.77,228.78,228.24,228.39,10531.0,217.3115,217.321,216.808,216.9505,10531.0
2023-05-05 12:45:00,228.19,228.37,227.83,228.05,16169.0,216.7605,216.9315,216.4186,216.6276,16169.0
2023-05-05 12:50:00,227.93,228.24,227.78,228.18,7475.0,216.5136,216.808,216.3711,216.751,7475.0
2023-05-05 12:55:00,228.16,228.85,228.11,228.85,3300.0,216.732,217.3875,216.6846,217.3875,3300.0
2023-05-05 13:00:00,228.8,229.32,228.8,229.31,2642.0,217.34,217.8339,217.34,217.8244,2642.0
2023-05-05 13:05:00,229.25,229.25,229.06,229.16,5869.0,217.7675,217.7675,217.587,217.682,5869.0
2023-05-05 13:10:00,229.15,229.16,228.9,229.14,6033.0,217.6725,217.682,217.435,217.663,6033.0
2023-05-05 13:15:00,229.12,229.29,229.08,229.13,2572.0,217.644,217.8054,217.606,217.6535,2572.0
2023-05-05 13:20:00,229.19,229.2,229.02,229.02,3542.0,217.7105,217.72,217.549,217.549,3542.0
2023-05-05 13:25:00,229.08,229.52,229.02,229.33,6673.0,217.606,218.0239,217.549,217.8434,6673.0
2023-05-05 13:30:00,229.4,229.42,229.3,229.34,2735.0,217.9099,217.9289,217.8149,217.8529,2735.0
2023-05-05 13:35:00,229.41,229.49,229.13,229.2,4200.0,217.9194,217.9954,217.6535,217.72,4200.0
2023-05-05 13:40:00,229.27,229.44,229.25,229.3,3046.0,217.7864,217.9479,217.7675,217.8149,3046.0
2023-05-05 13:45:00,229.31,229.43,229.31,229.39,3332.0,217.8244,217.9384,217.8244,217.9004,3332.0
2023-05-05 13:50:00,229.39,229.39,229.26,229.26,1975.0,217.9004,217.9004,217.777,217.777,1975.0
2023-05-05 13:55:00,229.26,229.36,229.13,229.28,5053.0,217.777,217.8719,217.6535,217.7959,5053.0
2023-05-05 14:00:00,229.26,229.58,229.21,229.58,4298.0,217.777,218.0809,217.7295,218.0809,4298.0
2023-05-05 14:05:00,229.59,229.95,229.59,229.95,7349.0,218.0904,218.4324,218.0904,218.4324,7349.0
2023-05-05 14:10:00,229.97,230.14,229.82,229.83,8760.0,218.4514,218.6129,218.3089,218.3184,8760.0
2023-05-05 14:15:00,229.85,229.88,229.59,229.61,3503.0,218.3374,218.3659,218.0904,218.1094,3503.0
2023-05-05 14:20:00,229.66,229.88,229.65,229.83,2542.0,218.1569,218.3659,218.1474,218.3184,2542.0
2023-05-05 14:25:00,229.78,230.04,229.76,230.0,5082.0,218.2709,218.5179,218.2519,218.4799,5082.0
2023-05-05 14:30:00,229.96,230.2,229.96,230.13,3628.0,218.4419,218.6699,218.4419,218.6034,3628.0
2023-05-05 14:35:00,230.19,230.35,230.15,230.16,4357.0,218.6604,218.8124,218.6224,218.6319,4357.0
2023-05-05 14:40:00,230.21,230.3,230.21,230.23,3226.0,218.6794,218.7649,218.6794,218.6984,3226.0
2023-05-05 14:45:00,230.19,230.59,230.19,230.58,3671.0,218.6604,219.0403,218.6604,219.0308,3671.0
2023-05-05 14:50:00,230.57,230.86,230.57,230.78,3234.0,219.0213,219.2968,219.0213,219.2208,3234.0
2023-05-05 14:55:00,230.76,231.09,230.72,230.75,9356.0,219.2018,219.5153,219.1638,219.1923,9356.0
2023-05-05 15:00:00,230.75,230.85,230.67,230.85,5080.0,219.1923,219.2873,219.1163,219.2873,5080.0
2023-05-05 15:05:00,230.89,230.89,230.63,230.75,8363.0,219.3253,219.3253,219.0783,219.1923,8363.0
2023-05-05 15:10:00,230.73,230.83,230.71,230.75,5031.0,219.1733,219.2683,219.1543,219.1923,5031.0
2023-05-05 15:15:00,230.76,230.87,230.57,230.67,9324.0,219.2018,219.3063,219.0213,219.1163,9324.0
2023-05-05 15:20:00,230.7,230.71,230.55,230.55,7788.0,219.1448,219.1543,219.0023,219.0023,7788.0
2023-05-05 15:25:00,230.56,230.59,230.39,230.59,7148.0,219.0118,219.0403,218.8504,219.0403,7148.0
2023-05-05 15:30:00,230.56,230.93,230.56,230.93,9561.0,219.0118,219.3633,219.0118,219.3633,9561.0
2023-05-05 15:35:00,230.91,230.98,230.65,230.75,11259.0,219.3443,219.4108,219.0973,219.1923,11259.0
2023-05-05 15:40:00,230.73,231.1,230.72,230.96,11114.0,219.1733,219.5248,219.1638,219.3918,11114.0
2023-05-05 15:45:00,230.95,230.96,230.47,230.48,9578.0,219.3823,219.3918,218.9263,218.9358,9578.0
2023-05-05 15:50:00,230.3,230.36,230.05,230.2,17552.0,218.7649,218.8219,218.5274,218.6699,17552.0
2023-05-05 15:55:00,230.23,230.41,229.96,230.39,43176.0,218.6984,218.8693,218.4419,218.8504,43176.0
2023-05-08 09:30:00,230.94,232.74,230.58,231.38,12962.0,219.3728,221.0826,219.0308,219.7908,12962.0
2023-05-08 09:35:00,231.22,231.81,231.21,231.72,831.0,219.6388,220.1992,219.6293,220.1137,831.0
2023-05-08 09:40:00,231.73,232.13,231.0,231.0,11691.0,220.1232,220.5032,219.4298,219.4298,11691.0
2023-05-08 09:45:00,230.73,230.73,229.66,229.73,9451.0,219.1733,219.1733,218.1569,218.2234,9451.0
2023-05-08 09:50:00,229.84,230.11,229.47,230.03,3400.0,218.3279,218.5844,217.9764,218.5084,3400.0
2023-05-08 09:55:00,229.94,230.15,229.09,229.54,9409.0,218.4229,218.6224,217.6155,218.0429,9409.0
2023-05-08 10:00:00,229.11,229.47,229.11,229.47,6503.0,217.6345,217.9764,217.6345,217.9764,6503.0
2023-05-08 10:05:00,229.33,229.38,229.06,229.16,7721.0,217.8434,217.8909,217.587,217.682,7721.0
2023-05-08 10:10:00,229.26,229.29,228.95,229.29,2867.0,217.777,217.8054,217.4825,217.8054,2867.0
2023-05-08 10:15:00,229.2,229.36,228.8,228.82,8594.0,217.72,217.8719,217.34,217.359,8594.0
2023-05-08 10:20:00,228.87,229.01,228.54,228.71,4287.0,217.4065,217.5395,217.093,217.2545,4287.0
2023-05-08 10:25:00,228.6,228.94,228.6,228.84,2849.0,217.15,217.473,217.15,217.378,2849.0
2023-05-08 10:30:00,228.93,229.09,228.76,228.79,4819.0,217.4635,217.6155,217.302,217.3305,4819.0
2023-05-08 10:35:00,228.63,228.7,228.47,228.47,3858.0,217.1785,217.245,217.0265,217.0265,3858.0
2023-05-08 10:40:00,228.61,228.83,228.54,228.54,4094.0,217.1595,217.3685,217.093,217.093,4094.0
2023-05-08 10:45:00,228.63,228.68,228.46,228.46,612.0,217.1785,217.226,217.017,217.017,612.0
2023-05-08 10:50:00,228.51,228.56,228.19,228.19,3415.0,217.0645,217.112,216.7605,216.7605,3415.0
2023-05-08 10:55:00,228.25,228.64,228.04,228.4,4643.0,216.8175,217.188,216.6181,216.96,4643.0
2023-05-08 11:00:00,228.49,228.57,228.41,228.49,1100.0,217.0455,217.1215,216.9695,217.0455,1100.0
2023-05-08 11:05:00,228.55,228.55,228.34,228.49,3187.0,217.1025,217.1025,216.903,217.0455,3187.0
2023-05-08 11:10:00,228.34,228.47,228.18,228.18,2318.0,216.903,217.0265,216.751,216.751,2318.0
2023-05-08 11:15:00,228.14,228.18,227.95,228.05,2884.0,216.713,216.751,216.5326,216.6276,2884.0
2023-05-08 11:20:00,228.18,228.28,228.01,228.09,3417.0,216.751,216.846,216.5896,216.6656,3417.0
2023-05-08 11:25:00,228.05,228.24,227.99,228.07,4554.0,216.6276,216.808,216.5706,216.6466,4554.0
2023-05-08 11:30:00,228.17,228.17,228.05,228.17,2042.0,216.7415,216.7415,216.6276,216.7415,2042.0
2023-05-08 11:35:00,228.07,228.29,228.06,228.28,2069.0,216.6466,216.8555,216.6371,216.846,2069.0
2023-05-08 11:40:00,228.29,228.44,228.29,228.44,603.0,216.8555,216.998,216.8555,216.998,603.0
2023-05-08 11:45:00,228.51,228.57,228.36,228.53,3036.0,217.0645,217.1215,216.922,217.0835,3036.0
2023-05-08 11:50:00,228.59,228.63,228.46,228.61,3253.0,217.1405,217.1785,217.017,217.1595,3253.0
2023-05-08 11:55:00,228.64,228.77,228.55,228.63,2314.0,217.188,217.3115,217.1025,217.1785,2314.0
2023-05-08 12:00:00,228.54,228.69,228.37,228.37,1901.0,217.093,217.2355,216.9315,216.9315,1901.0
2023-05-08 12:05:00,228.26,228.4,228.23,228.4,1382.0,216.827,216.96,216.7985,216.96,1382.0
2023-05-08 12:10:00,228.36,228.36,228.03,228.1,5068.0,216.922,216.922,216.6086,216.6751,5068.0
2023-05-08 12:15:00,228.01,228.22,227.94,228.22,2267.0,216.5896,216.789,216.5231,216.789,2267.0
2023-05-08 12:20:00,228.28,228.29,228.02,228.09,2519.0,216.846,216.8555,216.5991,216.6656,2519.0
2023-05-08 12:25:00,228.11,228.14,227.79,227.85,1322.0,216.6846,216.713,216.3806,216.4376,1322.0
2023-05-08 12:30:00,227.86,228.17,227.86,228.1,1979.0,216.4471,216.7415,216.4471,216.6751,1979.0
2023-05-08 12:35:00,228.06,228.36,228.06,228.34,2968.0,216.6371,216.922,216.6371,216.903,2968.0
2023-05-08 12:40:00,228.29,228.35,228.21,228.21,1023.0,216.8555,216.9125,216.7795,216.7795,1023.0
2023-05-08 12:45:00,228.36,228.36,228.11,228.11,1553.0,216.922,216.922,216.6846,216.6846,1553.0
2023-05-08 12:50:00,228.23,228.5,228.23,228.41,3130.0,216.7985,217.055,216.7985,216.9695,3130.0
2023-05-08 12:55:00,228.3,228.47,228.21,228.34,2411.0,216.865,217.0265,216.7795,216.903,2411.0
2023-05-08 13:00:00,228.37,228.38,228.27,228.34,1578.0,216.9315,216.941,216.8365,216.903,1578.0
2023-05-08 13:05:00,228.27,228.42,228.25,228.33,5746.0,216.8365,216.979,216.8175,216.8935,5746.0
2023-05-08 13:10:00,228.33,228.49,228.31,228.37,2106.0,216.8935,217.0455,216.8745,216.9315,2106.0
2023-05-08 13:15:00,228.32,228.44,228.27,228.44,2737.0,216.884,216.998,216.8365,216.998,2737.0
2023-05-08 13:20:00,228.42,228.57,228.34,228.34,1707.0,216.979,217.1215,216.903,216.903,1707.0
2023-05-08 13:25:00,228.51,228.57,228.43,228.45,1120.0,217.0645,217.1215,216.9885,217.0075,1120.0
2023-05-08 13:30:00,228.51,228.52,228.44,228.45,1144.0,217.0645,217.074,216.998,217.0075,1144.0
2023-05-08 13:35:00,228.44,228.51,228.33,228.48,2327.0,216.998,217.0645,216.8935,217.036,2327.0
2023-05-08 13:40:00,228.56,228.59,228.45,228.54,2248.0,217.112,217.1405,217.0075,217.093,2248.0
2023-05-08 13:45:00,228.61,228.71,228.61,228.65,2805.0,217.1595,217.2545,217.1595,217.1975,2805.0
2023-05-08 13:50:00,228.64,228.65,228.44,228.59,2400.0,217.188,217.1975,216.998,217.1405,2400.0
2023-05-08 13:55:00,228.58,228.67,228.58,228.65,2338.0,217.131,217.2165,217.131,217.1975,2338.0
2023-05-08 14:00:00,228.72,229.03,228.72,228.93,5747.0,217.264,217.5585,217.264,217.4635,5747.0
2023-05-08 14:05:00,228.88,228.93,228.14,228.44,7750.0,217.416,217.4635,216.713,216.998,7750.0
2023-05-08 14:10:00,228.38,228.74,228.38,228.74,1943.0,216.941,217.283,216.941,217.283,1943.0
2023-05-08 14:15:00,228.8,229.0,228.79,229.0,1770.0,217.34,217.53,217.3305,217.53,1770.0
2023-05-08 14:20:00,229.05,229.22,229.05,229.16,4538.0,217.5775,217.739,217.5775,217.682,4538.0
2023-05-08 14:25:00,229.1,229.17,229.03,229.12,4989.0,217.625,217.6915,217.5585,217.644,4989.0
2023-05-08 14:30:00,229.13,229.23,229.09,229.17,3870.0,217.6535,217.7485,217.6155,217.6915,3870.0
2023-05-08 14:35:00,229.19,229.23,228.88,228.88,5000.0,217.7105,217.7485,217.416,217.416,5000.0
2023-05-08 14:40:00,228.85,228.96,228.77,228.94,4000.0,217.3875,217.492,217.3115,217.473,4000.0
2023-05-08 14:45:00,228.93,228.97,228.83,228.9,1734.0,217.4635,217.5015,217.3685,217.435,1734.0
2023-05-08 14:50:00,228.99,229.02,228.74,228.74,7865.0,217.5205,217.549,217.283,217.283,7865.0
2023-05-08 14:55:00,228.7,228.79,228.65,228.66,4445.0,217.245,217.3305,217.1975,217.207,4445.0
2023-05-08 15:00:00,228.69,228.76,228.46,228.54,7329.0,217.2355,217.302,217.017,217.093,7329.0
2023-05-08 15:05:00,228.59,228.64,228.5,228.51,6042.0,217.1405,217.188,217.055,217.0645,6042.0
2023-05-08 15:10:00,228.49,228.49,228.31,228.4,11651.0,217.0455,217.0455,216.8745,216.96,11651.0
2023-05-08 15:15:00,228.41,228.44,228.01,228.24,8514.0,216.9695,216.998,216.5896,216.808,8514.0
2023-05-08 15:20:00,228.21,228.21,227.92,227.92,9042.0,216.7795,216.7795,216.5041,216.5041,9042.0
2023-05-08 15:25:00,227.92,228.16,227.92,228.09,8200.0,216.5041,216.732,216.5041,216.6656,8200.0
2023-05-08 15:30:00,228.04,228.49,228.04,228.49,13688.0,216.6181,217.0455,216.6181,217.0455,13688.0
2023-05-08 15:35:00,228.49,228.54,228.38,228.51,10024.0,217.0455,217.093,216.941,217.0645,10024.0
2023-05-08 15:40:00,228.54,228.69,228.51,228.58,6918.0,217.093,217.2355,217.0645,217.131,6918.0
2023-05-08 15:45:00,228.57,228.62,228.39,228.39,14584.0,217.1215,217.169,216.9505,216.9505,14584.0
2023-05-08 15:50:00,228.44,228.44,228.14,228.28,16373.0,216.998,216.998,216.713,216.846,16373.0
2023-05-08 15:55:00,228.32,228.63,228.15,228.63,47358.0,216.884,217.1785,216.7225,217.1785,47358.0
2023-05-09 09:30:00,227.19,227.19,226.31,226.74,18157.0,215.8106,215.8106,214.9747,215.3832,18157.0
2023-05-09 09:35:00,226.64,227.19,226.63,227.03,2102.0,215.2882,215.8106,215.2787,215.6586,2102.0
2023-05-09 09:40:00,227.03,227.87,227.03,227.66,4600.0,215.6586,216.4566,215.6586,216.2571,4600.0
2023-05-09 09:45:00,227.8,227.85,227.18,227.42,8901.0,216.3901,216.4376,215.8011,216.0291,8901.0
2023-05-09 09:50:00,227.49,227.56,227.29,227.56,6026.0,216.0956,216.1621,215.9056,216.1621,6026.0
2023-05-09 09:55:00,227.56,227.57,227.16,227.29,3796.0,216.1621,216.1716,215.7821,215.9056,3796.0
2023-05-09 10:00:00,227.41,227.41,226.6,226.69,6688.0,216.0196,216.0196,215.2502,215.3357,6688.0
2023-05-09 10:05:00,226.68,226.94,226.49,226.92,4830.0,215.3262,215.5732,215.1457,215.5542,4830.0
2023-05-09 10:10:00,226.82,226.9,226.69,226.78,3685.0,215.4592,215.5352,215.3357,215.4212,3685.0
2023-05-09 10:15:00,226.68,227.14,226.67,227.14,3491.0,215.3262,215.7631,215.3167,215.7631,3491.0
2023-05-09 10:20:00,227.11,227.15,226.95,227.05,3122.0,215.7346,215.7726,215.5827,215.6776,3122.0
2023-05-09 10:25:00,227.11,227.82,227.11,227.72,2199.0,215.7346,216.4091,215.7346,216.3141,2199.0
2023-05-09 10:30:00,227.66,227.72,227.46,227.55,2817.0,216.2571,216.3141,216.0671,216.1526,2817.0
2023-05-09 10:35:00,227.46,227.62,227.4,227.61,3378.0,216.0671,216.2191,216.0101,216.2096,3378.0
2023-05-09 10:40:00,227.65,227.81,227.55,227.65,6399.0,216.2476,216.3996,216.1526,216.2476,6399.0
2023-05-09 10:45:00,227.71,227.86,227.59,227.85,5446.0,216.3046,216.4471,216.1906,216.4376,5446.0
2023-05-09 10:50:00,227.76,228.19,227.58,228.19,3754.0,216.3521,216.7605,216.1811,216.7605,3754.0
2023-05-09 10:55:00,228.23,228.34,228.11,228.19,5394.0,216.7985,216.903,216.6846,216.7605,5394.0
2023-05-09 11:00:00,228.28,228.33,228.25,228.28,1086.0,216.846,216.8935,216.8175,216.846,1086.0
2023-05-09 11:05:00,228.23,228.61,228.22,228.59,6006.0,216.7985,217.1595,216.789,217.1405,6006.0
2023-05-09 11:10:00,228.57,228.57,228.28,228.41,1976.0,217.1215,217.1215,216.846,216.9695,1976.0
2023-05-09 11:15:00,228.4,228.62,228.37,228.58,2253.0,216.96,217.169,216.9315,217.131,2253.0
2023-05-09 11:20:00,228.49,228.54,228.37,228.42,2256.0,217.0455,217.093,216.9315,216.979,2256.0
2023-05-09 11:25:00,228.34,228.42,228.28,228.42,1649.0,216.903,216.979,216.846,216.979,1649.0
2023-05-09 11:30:00,228.48,228.78,228.48,228.78,2343.0,217.036,217.321,217.036,217.321,2343.0
2023-05-09 11:35:00,228.88,228.88,228.7,228.72,2400.0,217.416,217.416,217.245,217.264,2400.0
2023-05-09 11:40:00,228.74,228.79,228.55,228.56,2407.0,217.283,217.3305,217.1025,217.112,2407.0
2023-05-09 11:45:00,228.56,228.64,228.53,228.64,1380.0,217.112,217.188,217.0835,217.188,1380.0
2023-05-09 11:50:00,228.64,228.79,228.59,228.66,4855.0,217.188,217.3305,217.1405,217.207,4855.0
2023-05-09 11:55:00,228.71,228.71,228.5,228.5,1621.0,217.2545,217.2545,217.055,217.055,1621.0
2023-05-09 12:00:00,228.43,228.52,228.35,228.36,3384.0,216.9885,217.074,216.9125,216.922,3384.0
2023-05-09 12:05:00,228.43,228.53,228.31,228.41,959.0,216.9885,217.0835,216.8745,216.9695,959.0
2023-05-09 12:10:00,228.33,228.33,228.06,228.1,2670.0,216.8935,216.8935,216.6371,216.6751,2670.0
2023-05-09 12:15:00,228.06,228.16,227.77,228.06,3634.0,216.6371,216.732,216.3616,216.6371,3634.0
2023-05-09 12:20:00,228.05,228.07,227.96,228.06,1300.0,216.6276,216.6466,216.5421,216.6371,1300.0
2023-05-09 12:25:00,227.97,228.03,227.9,227.93,1619.0,216.5516,216.6086,216.4851,216.5136,1619.0
2023-05-09 12:30:00,227.98,228.1,227.78,228.07,5995.0,216.5611,216.6751,216.3711,216.6466,5995.0
2023-05-09 12:35:00,227.92,227.92,227.6,227.6,1535.0,216.5041,216.5041,216.2001,216.2001,1535.0
2023-05-09 12:40:00,227.6,227.75,227.6,227.75,2398.0,216.2001,216.3426,216.2001,216.3426,2398.0
2023-05-09 12:45:00,227.81,227.84,227.64,227.83,2667.0,216.3996,216.4281,216.2381,216.4186,2667.0
2023-05-09 12:50:00,227.86,227.94,227.83,227.94,829.0,216.4471,216.5231,216.4186,216.5231,829.0
2023-05-09 12:55:00,228.05,228.23,228.04,228.21,1622.0,216.6276,216.7985,216.6181,216.7795,1622.0
2023-05-09 13:00:00,228.24,228.35,228.17,228.2,1890.0,216.808,216.9125,216.7415,216.77,1890.0
2023-05-09 13:05:00,228.27,228.27,228.03,228.04,1710.0,216.8365,216.8365,216.6086,216.6181,1710.0
2023-05-09 13:10:00,228.15,228.15,227.98,228.09,1960.0,216.7225,216.7225,216.5611,216.6656,1960.0
2023-05-09 13:15:00,228.06,228.12,228.0,228.11,1988.0,216.6371,216.6941,216.5801,216.6846,1988.0
2023-05-09 13:20:00,228.09,228.16,228.08,228.1,1116.0,216.6656,216.732,216.6561,216.6751,1116.0
2023-05-09 13:25:00,228.14,228.25,228.07,228.18,2154.0,216.713,216.8175,216.6466,216.751,2154.0
2023-05-09 13:30:00,228.19,228.27,228.15,228.16,917.0,216.7605,216.8365,216.7225,216.732,917.0
2023-05-09 13:35:00,228.24,228.24,228.1,228.15,2232.0,216.808,216.808,216.6751,216.7225,2232.0
2023-05-09 13:40:00,228.21,228.21,228.09,228.17,1972.0,216.7795,216.7795,216.6656,216.7415,1972.0
2023-05-09 13:45:00,228.14,228.37,228.14,228.36,1097.0,216.713,216.9315,216.713,216.922,1097.0
2023-05-09 13:50:00,228.31,228.55,228.28,228.55,2432.0,216.8745,217.1025,216.846,217.1025,2432.0
2023-05-09 13:55:00,228.72,228.96,228.71,228.83,2863.0,217.264,217.492,217.2545,217.3685,2863.0
2023-05-09 14:00:00,228.89,228.9,228.62,228.66,2222.0,217.4255,217.435,217.169,217.207,2222.0
2023-05-09 14:05:00,228.55,228.55,227.97,228.13,10064.0,217.1025,217.1025,216.5516,216.7035,10064.0
2023-05-09 14:10:00,228.1,228.16,228.04,228.09,3200.0,216.6751,216.732,216.6181,216.6656,3200.0
2023-05-09 14:15:00,228.1,228.27,228.1,228.12,2569.0,216.6751,216.8365,216.6751,216.6941,2569.0
2023-05-09 14:20:00,228.17,228.31,228.15,228.18,2410.0,216.7415,216.8745,216.7225,216.751,2410.0
2023-05-09 14:25:00,228.12,228.22,228.1,228.16,2338.0,216.6941,216.789,216.6751,216.732,2338.0
2023-05-09 14:30:00,228.24,228.49,228.24,228.41,2536.0,216.808,217.0455,216.808,216.9695,2536.0
2023-05-09 14:35:00,228.5,228.55,228.31,228.31,2400.0,217.055,217.1025,216.8745,216.8745,2400.0
2023-05-09 14:40:00,228.26,228.36,228.23,228.29,2709.0,216.827,216.922,216.7985,216.8555,2709.0
2023-05-09 14:45:00,228.27,228.47,228.22,228.47,2502.0,216.8365,217.0265,216.789,217.0265,2502.0
2023-05-09 14:50:00,228.48,228.53,228.04,228.04,3112.0,217.036,217.0835,216.6181,216.6181,3112.0
2023-05-09 14:55:00,228.08,228.27,228.08,228.19,2520.0,216.6561,216.8365,216.6561,216.7605,2520.0
2023-05-09 15:00:00,228.21,228.33,228.13,228.29,3354.0,216.7795,216.8935,216.7035,216.8555,3354.0
2023-05-09 15:05:00,228.3,228.37,228.24,228.36,3119.0,216.865,216.9315,216.808,216.922,3119.0
2023-05-09 15:10:00,228.32,228.39,228.24,228.25,4339.0,216.884,216.9505,216.808,216.8175,4339.0
2023-05-09 15:15:00,228.23,228.3,228.12,228.27,6812.0,216.7985,216.865,216.6941,216.8365,6812.0
2023-05-09 15:20:00,228.26,228.52,228.26,228.52,3171.0,216.827,217.074,216.827,217.074,3171.0
2023-05-09 15:25:00,228.65,228.9,228.6,228.86,7333.0,217.1975,217.435,217.15,217.397,7333.0
2023-05-09 15:30:00,228.8,228.82,228.37,228.41,11247.0,217.34,217.359,216.9315,216.9695,11247.0
2023-05-09 15:35:00,228.39,228.66,228.38,228.62,2714.0,216.9505,217.207,216.941,217.169,2714.0
2023-05-09 15:40:00,228.63,228.64,228.25,228.25,7952.0,217.1785,217.188,216.8175,216.8175,7952.0
2023-05-09 15:45:00,228.28,228.46,228.2,228.41,8814.0,216.846,217.017,216.77,216.9695,8814.0
2023-05-09 15:50:00,228.38,228.61,228.33,228.43,18570.0,216.941,217.1595,216.8935,216.9885,18570.0
2023-05-09 15:55:00,228.44,228.45,227.95,228.32,49455.0,216.998,217.0075,216.5326,216.884,49455.0
2023-05-10 09:30:00,229.86,230.23,229.61,230.12,15699.0,218.3469,218.6984,218.1094,218.5939,15699.0
2023-05-10 09:35:00,230.01,230.38,229.72,229.98,20763.0,218.4894,218.8409,218.2139,218.4609,20763.0
2023-05-10 09:40:00,229.96,229.96,229.35,229.48,11173.0,218.4419,218.4419,217.8624,217.9859,11173.0
2023-05-10 09:45:00,229.44,229.52,228.13,228.47,18404.0,217.9479,218.0239,216.7035,217.0265,18404.0
2023-05-10 09:50:00,228.54,228.59,228.23,228.44,7602.0,217.093,217.1405,216.7985,216.998,7602.0
2023-05-10 09:55:00,228.42,229.47,228.41,229.39,7116.0,216.979,217.9764,216.9695,217.9004,7116.0
2023-05-10 10:00:00,229.35,230.25,229.33,230.03,18930.0,217.8624,218.7174,217.8434,218.5084,18930.0
2023-05-10 10:05:00,230.03,230.45,229.96,230.04,10592.0,218.5084,218.9073,218.4419,218.5179,10592.0
2023-05-10 10:10:00,229.96,230.6,229.9,229.92,16184.0,218.4419,219.0498,218.3849,218.4039,16184.0
2023-05-10 10:15:00,229.91,230.03,228.7,228.7,8052.0,218.3944,218.5084,217.245,217.245,8052.0
2023-05-10 10:20:00,228.79,229.21,228.76,229.0,6221.0,217.3305,217.7295,217.302,217.53,6221.0
2023-05-10 10:25:00,228.97,228.97,228.34,228.34,4175.0,217.5015,217.5015,216.903,216.903,4175.0
2023-05-10 10:30:00,228.58,228.62,227.91,227.91,4668.0,217.131,217.169,216.4946,216.4946,4668.0
2023-05-10 10:35:00,227.91,228.22,227.42,227.64,7489.0,216.4946,216.789,216.0291,216.2381,7489.0
2023-05-10 10:40:00,227.72,227.75,226.92,226.92,4528.0,216.3141,216.3426,215.5542,215.5542,4528.0
2023-05-10 10:45:00,226.85,227.51,226.59,227.24,7432.0,215.4877,216.1146,215.2407,215.8581,7432.0
2023-05-10 10:50:00,227.24,227.33,226.93,227.2,7050.0,215.8581,215.9436,215.5637,215.8201,7050.0
2023-05-10 10:55:00,227.13,227.43,227.0,227.43,15591.0,215.7536,216.0386,215.6301,216.0386,15591.0
2023-05-10 11:00:00,227.44,227.74,227.43,227.69,4446.0,216.0481,216.3331,216.0386,216.2856,4446.0
2023-05-10 11:05:00,227.73,227.73,227.41,227.48,10214.0,216.3236,216.3236,216.0196,216.0861,10214.0
2023-05-10 11:10:00,227.56,227.71,227.25,227.25,9100.0,216.1621,216.3046,215.8676,215.8676,9100.0
2023-05-10 11:15:00,227.3,227.51,227.17,227.45,26178.0,215.9151,216.1146,215.7916,216.0576,26178.0
2023-05-10 11:20:00,227.42,227.49,227.09,227.09,8967.0,216.0291,216.0956,215.7156,215.7156,8967.0
2023-05-10 11:25:00,227.16,227.28,227.04,227.14,2349.0,215.7821,215.8961,215.6681,215.7631,2349.0
2023-05-10 11:30:00,227.25,227.51,227.24,227.5,8149.0,215.8676,216.1146,215.8581,216.1051,8149.0
2023-05-10 11:35:00,227.5,227.58,227.27,227.29,4059.0,216.1051,216.1811,215.8866,215.9056,4059.0
2023-05-10 11:40:00,227.29,227.42,227.23,227.23,7215.0,215.9056,216.0291,215.8486,215.8486,7215.0
2023-05-10 11:45:00,227.22,227.22,226.97,226.97,4128.0,215.8391,215.8391,215.6017,215.6017,4128.0
2023-05-10 11:50:00,227.11,227.13,226.67,226.74,1908.0,215.7346,215.7536,215.3167,215.3832,1908.0
2023-05-10 11:55:00,226.82,226.83,226.55,226.69,4331.0,215.4592,215.4687,215.2027,215.3357,4331.0
2023-05-10 12:00:00,226.74,226.74,226.15,226.25,4222.0,215.3832,215.3832,214.8227,214.9177,4222.0
2023-05-10 12:05:00,226.12,226.33,226.01,226.18,7413.0,214.7942,214.9937,214.6897,214.8512,7413.0
2023-05-10 12:10:00,226.13,226.32,225.92,226.11,2796.0,214.8037,214.9842,214.6042,214.7847,2796.0
2023-05-10 12:15:00,226.06,226.24,226.06,226.24,900.0,214.7372,214.9082,214.7372,214.9082,900.0
2023-05-10 12:20:00,226.26,226.53,226.26,226.53,1721.0,214.9272,215.1837,214.9272,215.1837,1721.0
2023-05-10 12:25:00,226.52,226.68,226.28,226.51,3589.0,215.1742,215.3262,214.9462,215.1647,3589.0
2023-05-10 12:30:00,226.43,226.43,225.99,226.0,7157.0,215.0887,215.0887,214.6707,214.6802,7157.0
2023-05-10 12:35:00,225.9,225.93,225.72,225.88,2341.0,214.5852,214.6137,214.4143,214.5662,2341.0
2023-05-10 12:40:00,225.96,226.12,225.91,226.07,4031.0,214.6422,214.7942,214.5947,214.7467,4031.0
2023-05-10 12:45:00,226.16,226.25,226.06,226.1,1300.0,214.8322,214.9177,214.7372,214.7752,1300.0
2023-05-10 12:50:00,226.17,226.54,226.16,226.54,2560.0,214.8417,215.1932,214.8322,215.1932,2560.0
2023-05-10 12:55:00,226.48,226.48,226.13,226.31,3861.0,215.1362,215.1362,214.8037,214.9747,3861.0
2023-05-10 13:00:00,226.26,226.26,226.04,226.25,2100.0,214.9272,214.9272,214.7182,214.9177,2100.0
2023-05-10 13:05:00,226.14,226.32,226.01,226.07,3940.0,214.8132,214.9842,214.6897,214.7467,3940.0
2023-05-10 13:10:00,226.04,226.17,225.73,226.07,7551.0,214.7182,214.8417,214.4238,214.7467,7551.0
2023-05-10 13:15:00,225.94,226.23,225.93,225.98,5403.0,214.6232,214.8987,214.6137,214.6612,5403.0
2023-05-10 13:20:00,225.95,226.01,225.55,225.56,11277.0,214.6327,214.6897,214.2528,214.2623,11277.0
2023-05-10 13:25:00,225.42,225.53,225.05,225.53,5359.0,214.1293,214.2338,213.7778,214.2338,5359.0
2023-05-10 13:30:00,225.46,225.74,225.4,225.74,1811.0,214.1673,214.4333,214.1103,214.4333,1811.0
2023-05-10 13:35:00,225.75,225.79,225.48,225.5,3177.0,214.4428,214.4808,214.1863,214.2053,3177.0
2023-05-10 13:40:00,225.49,225.83,225.48,225.79,5426.0,214.1958,214.5188,214.1863,214.4808,5426.0
2023-05-10 13:45:00,225.81,226.01,225.72,226.01,5047.0,214.4998,214.6897,214.4143,214.6897,5047.0
2023-05-10 13:50:00,226.05,226.12,225.82,225.86,2915.0,214.7277,214.7942,214.5093,214.5472,2915.0
2023-05-10 13:55:00,226.01,226.16,225.96,225.99,3518.0,214.6897,214.8322,214.6422,214.6707,3518.0
2023-05-10 14:00:00,226.1,226.36,226.1,226.2,7889.0,214.7752,215.0222,214.7752,214.8702,7889.0
2023-05-10 14:05:00,226.21,226.34,226.2,226.25,1855.0,214.8797,215.0032,214.8702,214.9177,1855.0
2023-05-10 14:10:00,226.28,226.35,226.13,226.32,5502.0,214.9462,215.0127,214.8037,214.9842,5502.0
2023-05-10 14:15:00,226.4,226.8,226.37,226.79,4834.0,215.0602,215.4402,215.0317,215.4307,4834.0
2023-05-10 14:20:00,226.79,226.82,226.44,226.44,3648.0,215.4307,215.4592,215.0982,215.0982,3648.0
2023-05-10 14:25:00,226.54,226.99,226.54,226.92,2091.0,215.1932,215.6206,215.1932,215.5542,2091.0
2023-05-10 14:30:00,226.96,227.14,226.93,226.96,9949.0,215.5922,215.7631,215.5637,215.5922,9949.0
2023-05-10 14:35:00,226.97,227.09,226.97,227.06,9665.0,215.6017,215.7156,215.6017,215.6871,9665.0
2023-05-10 14:40:00,227.06,227.57,227.0,227.4,12962.0,215.6871,216.1716,215.6301,216.0101,12962.0
2023-05-10 14:45:00,227.43,227.52,227.08,227.24,6540.0,216.0386,216.1241,215.7061,215.8581,6540.0
2023-05-10 14:50:00,227.2,227.37,227.18,227.23,2867.0,215.8201,215.9816,215.8011,215.8486,2867.0
2023-05-10 14:55:00,227.3,227.31,227.14,227.26,4727.0,215.9151,215.9246,215.7631,215.8771,4727.0
2023-05-10 15:00:00,227.22,227.44,227.22,227.44,3031.0,215.8391,216.0481,215.8391,216.0481,3031.0
2023-05-10 15:05:00,227.51,227.73,227.44,227.7,2623.0,216.1146,216.3236,216.0481,216.2951,2623.0
2023-05-10 15:10:00,227.69,227.73,227.53,227.55,5765.0,216.2856,216.3236,216.1336,216.1526,5765.0
2023-05-10 15:15:00,227.54,227.85,227.47,227.85,4680.0,216.1431,216.4376,216.0766,216.4376,4680.0
2023-05-10 15:20:00,227.89,228.45,227.85,228.41,8086.0,216.4756,217.0075,216.4376,216.9695,8086.0
2023-05-10 15:25:00,228.46,228.78,228.46,228.63,7681.0,217.017,217.321,217.017,217.1785,7681.0
2023-05-10 15:30:00,228.63,229.3,228.52,229.07,22756.0,217.1785,217.8149,217.074,217.5965,22756.0
2023-05-10 15:35:00,229.08,229.44,229.0,229.21,16074.0,217.606,217.9479,217.53,217.7295,16074.0
2023-05-10 15:40:00,229.23,229.4,229.01,229.01,15000.0,217.7485,217.9099,217.5395,217.5395,15000.0
2023-05-10 15:45:00,229.0,229.12,228.92,228.99,11145.0,217.53,217.644,217.454,217.5205,11145.0
2023-05-10 15:50:00,228.92,228.92,228.52,228.72,19529.0,217.454,217.454,217.074,217.264,19529.0
2023-05-10 15:55:00,228.76,228.89,228.49,228.76,49813.0,217.302,217.4255,217.0455,217.302,49813.0
2023-05-11 09:30:00,227.08,227.64,226.9,226.9,8450.0,215.7061,216.2381,215.5352,215.5352,8450.0
2023-05-11 09:35:00,227.08,227.57,227.07,227.36,1801.0,215.7061,216.1716,215.6966,215.9721,1801.0
2023-05-11 09:40:00,227.38,227.78,227.37,227.71,3841.0,215.9911,216.3711,215.9816,216.3046,3841.0
2023-05-11 09:45:00,227.71,227.9,227.06,227.09,3301.0,216.3046,216.4851,215.6871,215.7156,3301.0
2023-05-11 09:50:00,226.88,227.22,226.77,226.83,4422.0,215.5162,215.8391,215.4117,215.4687,4422.0
2023-05-11 09:55:00,226.91,227.13,226.71,226.99,3487.0,215.5447,215.7536,215.3547,215.6206,3487.0
2023-05-11 10:00:00,226.97,226.97,226.29,226.29,6159.0,215.6017,215.6017,214.9557,214.9557,6159.0
2023-05-11 10:05:00,226.4,226.43,225.99,226.08,6064.0,215.0602,215.0887,214.6707,214.7562,6064.0
2023-05-11 10:10:00,226.1,226.43,225.87,226.43,4732.0,214.7752,215.0887,214.5567,215.0887,4732.0
2023-05-11 10:15:00,226.41,226.78,226.27,226.27,4385.0,215.0697,215.4212,214.9367,214.9367,4385.0
2023-05-11 10:20:00,226.16,226.21,225.76,226.21,3300.0,214.8322,214.8797,214.4523,214.8797,3300.0
2023-05-11 10:25:00,226.29,226.56,226.11,226.36,8972.0,214.9557,215.2122,214.7847,215.0222,8972.0
2023-05-11 10:30:00,226.36,226.64,226.17,226.25,4122.0,215.0222,215.2882,214.8417,214.9177,4122.0
2023-05-11 10:35:00,226.28,226.46,226.2,226.37,5527.0,214.9462,215.1172,214.8702,215.0317,5527.0
2023-05-11 10:40:00,226.34,226.39,226.01,226.02,4501.0,215.0032,215.0507,214.6897,214.6992,4501.0
2023-05-11 10:45:00,226.0,226.91,225.86,226.75,7934.0,214.6802,215.5447,214.5472,215.3927,7934.0
2023-05-11 10:50:00,226.85,226.86,226.23,226.23,6946.0,215.4877,215.4972,214.8987,214.8987,6946.0
2023-05-11 10:55:00,226.3,226.5,226.16,226.32,3227.0,214.9652,215.1552,214.8322,214.9842,3227.0
2023-05-11 11:00:00,226.44,226.67,226.43,226.56,5427.0,215.0982,215.3167,215.0887,215.2122,5427.0
2023-05-11 11:05:00,226.65,226.69,225.99,226.06,8646.0,215.2977,215.3357,214.6707,214.7372,8646.0
2023-05-11 11:10:00,226.04,226.34,226.04,226.3,3346.0,214.7182,215.0032,214.7182,214.9652,3346.0
2023-05-11 11:15:00,226.52,226.61,226.4,226.51,1960.0,215.1742,215.2597,215.0602,215.1647,1960.0
2023-05-11 11:20:00,226.5,226.64,226.4,226.46,7252.0,215.1552,215.2882,215.0602,215.1172,7252.0
2023-05-11 11:25:00,226.34,226.7,226.29,226.7,1703.0,215.0032,215.3452,214.9557,215.3452,1703.0
2023-05-11 11:30:00,226.64,226.92,226.63,226.84,3425.0,215.2882,215.5542,215.2787,215.4782,3425.0
2023-05-11 11:35:00,226.85,226.92,226.5,226.5,6303.0,215.4877,215.5542,215.1552,215.1552,6303.0
2023-05-11 11:40:00,226.54,226.95,226.44,226.66,8598.0,215.1932,215.5827,215.0982,215.3072,8598.0
2023-05-11 11:45:00,226.69,226.89,226.63,226.77,4637.0,215.3357,215.5257,215.2787,215.4117,4637.0
2023-05-11 11:50:00,226.86,227.51,226.86,227.35,3732.0,215.4972,216.1146,215.4972,215.9626,3732.0
2023-05-11 11:55:00,227.38,227.44,227.22,227.43,4095.0,215.9911,216.0481,215.8391,216.0386,4095.0
2023-05-11 12:00:00,227.47,227.5,227.06,227.12,4607.0,216.0766,216.1051,215.6871,215.7441,4607.0
2023-05-11 12:05:00,227.0,227.54,226.99,227.53,2369.0,215.6301,216.1431,215.6206,216.1336,2369.0
2023-05-11 12:10:00,227.44,227.5,227.39,227.39,3383.0,216.0481,216.1051,216.0006,216.0006,3383.0
2023-05-11 12:15:00,227.39,227.47,227.2,227.42,8194.0,216.0006,216.0766,215.8201,216.0291,8194.0
2023-05-11 12:20:00,227.39,227.78,227.39,227.69,3667.0,216.0006,216.3711,216.0006,216.2856,3667.0
2023-05-11 12:25:00,227.77,227.77,227.39,227.54,4607.0,216.3616,216.3616,216.0006,216.1431,4607.0
2023-05-11 12:30:00,227.67,227.77,227.41,227.44,4882.0,216.2666,216.3616,216.0196,216.0481,4882.0
2023-05-11 12:35:00,227.43,227.62,227.35,227.42,1210.0,216.0386,216.2191,215.9626,216.0291,1210.0
2023-05-11 12:40:00,227.35,227.49,227.33,227.38,2096.0,215.9626,216.0956,215.9436,215.9911,2096.0
2023-05-11 12:45:00,227.38,227.49,227.38,227.44,822.0,215.9911,216.0956,215.9911,216.0481,822.0
2023-05-11 12:50:00,227.44,227.6,227.31,227.4,3553.0,216.0481,216.2001,215.9246,216.0101,3553.0
2023-05-11 12:55:00,227.36,227.37,227.3,227.34,2500.0,215.9721,215.9816,215.9151,215.9531,2500.0
2023-05-11 13:00:00,227.31,227.32,227.07,227.13,3124.0,215.9246,215.9341,215.6966,215.7536,3124.0
2023-05-11 13:05:00,227.2,227.33,227.18,227.21,2927.0,215.8201,215.9436,215.8011,215.8296,2927.0
2023-05-11 13:10:00,227.17,227.17,227.0,227.08,1862.0,215.7916,215.7916,215.6301,215.7061,1862.0
2023-05-11 13:15:00,227.14,227.18,227.04,227.05,834.0,215.7631,215.8011,215.6681,215.6776,834.0
2023-05-11 13:20:00,227.11,227.14,226.63,226.64,3204.0,215.7346,215.7631,215.2787,215.2882,3204.0
2023-05-11 13:25:00,226.57,226.74,226.56,226.56,1207.0,215.2217,215.3832,215.2122,215.2122,1207.0
2023-05-11 13:30:00,226.6,226.62,226.41,226.62,2101.0,215.2502,215.2692,215.0697,215.2692,2101.0
2023-05-11 13:35:00,226.55,226.72,226.45,226.72,1830.0,215.2027,215.3642,215.1077,215.3642,1830.0
2023-05-11 13:40:00,226.68,226.69,226.28,226.35,4859.0,215.3262,215.3357,214.9462,215.0127,4859.0
2023-05-11 13:45:00,226.25,226.28,225.71,225.77,9465.0,214.9177,214.9462,214.4048,214.4618,9465.0
2023-05-11 13:50:00,225.63,226.02,225.57,225.94,2715.0,214.3288,214.6992,214.2718,214.6232,2715.0
2023-05-11 13:55:00,226.19,226.36,226.07,226.34,1403.0,214.8607,215.0222,214.7467,215.0032,1403.0
2023-05-11 14:00:00,226.37,226.41,226.14,226.35,3680.0,215.0317,215.0697,214.8132,215.0127,3680.0
2023-05-11 14:05:00,226.41,226.54,226.41,226.54,2479.0,215.0697,215.1932,215.0697,215.1932,2479.0
2023-05-11 14:10:00,226.58,226.62,226.43,226.56,3094.0,215.2312,215.2692,215.0887,215.2122,3094.0
2023-05-11 14:15:00,226.45,226.51,226.34,226.34,6279.0,215.1077,215.1647,215.0032,215.0032,6279.0
2023-05-11 14:20:00,226.27,226.36,226.13,226.24,13454.0,214.9367,215.0222,214.8037,214.9082,13454.0
2023-05-11 14:25:00,226.29,226.4,226.24,226.25,3600.0,214.9557,215.0602,214.9082,214.9177,3600.0
2023-05-11 14:30:00,226.3,226.36,226.2,226.26,7484.0,214.9652,215.0222,214.8702,214.9272,7484.0
2023-05-11 14:35:00,226.28,226.43,226.18,226.43,2218.0,214.9462,215.0887,214.8512,215.0887,2218.0
2023-05-11 14:40:00,226.56,227.06,226.56,226.84,6060.0,215.2122,215.6871,215.2122,215.4782,6060.0
2023-05-11 14:45:00,226.78,227.08,226.64,227.08,3235.0,215.4212,215.7061,215.2882,215.7061,3235.0
2023-05-11 14:50:00,226.99,227.03,226.65,226.65,3050.0,215.6206,215.6586,215.2977,215.2977,3050.0
2023-05-11 14:55:00,226.8,227.08,226.8,227.08,4952.0,215.4402,215.7061,215.4402,215.7061,4952.0
2023-05-11 15:00:00,227.06,227.11,226.88,226.96,3931.0,215.6871,215.7346,215.5162,215.5922,3931.0
2023-05-11 15:05:00,226.91,227.13,226.82,227.06,5237.0,215.5447,215.7536,215.4592,215.6871,5237.0
2023-05-11 15:10:00,227.12,227.34,227.03,227.3,5558.0,215.7441,215.9531,215.6586,215.9151,5558.0
2023-05-11 15:15:00,227.33,227.33,227.13,227.2,10666.0,215.9436,215.9436,215.7536,215.8201,10666.0
2023-05-11 15:20:00,227.09,227.63,227.06,227.56,6737.0,215.7156,216.2286,215.6871,216.1621,6737.0
2023-05-11 15:25:00,227.53,227.53,227.18,227.26,10750.0,216.1336,216.1336,215.8011,215.8771,10750.0
2023-05-11 15:30:00,227.25,227.58,227.24,227.53,11543.0,215.8676,216.1811,215.8581,216.1336,11543.0
2023-05-11 15:35:00,227.58,227.58,227.35,227.42,12244.0,216.1811,216.1811,215.9626,216.0291,12244.0
2023-05-11 15:40:00,227.44,227.66,227.39,227.56,14482.0,216.0481,216.2571,216.0006,216.1621,14482.0
2023-05-11 15:45:00,227.57,227.66,227.47,227.57,10641.0,216.1716,216.2571,216.0766,216.1716,10641.0
2023-05-11 15:50:00,227.52,227.8,227.42,227.66,26556.0,216.1241,216.3901,216.0291,216.2571,26556.0
2023-05-11 15:55:00,227.71,228.01,227.62,227.9,46689.0,216.3046,216.5896,216.2191,216.4851,46689.0
2023-05-12 09:30:00,229.34,229.75,228.9,229.35,10907.0,217.8529,218.2424,217.435,217.8624,10907.0
2023-05-12 09:35:00,229.18,229.62,229.14,229.51,3440.0,217.701,218.1189,217.663,218.0144,3440.0
2023-05-12 09:40:00,229.56,229.68,229.37,229.61,3231.0,218.0619,218.1759,217.8814,218.1094,3231.0
2023-05-12 09:45:00,229.74,229.97,229.29,229.3,3600.0,218.2329,218.4514,217.8054,217.8149,3600.0
2023-05-12 09:50:00,229.14,229.93,229.09,229.72,18310.0,217.663,218.4134,217.6155,218.2139,18310.0
2023-05-12 09:55:00,229.5,229.66,229.28,229.36,1922.0,218.0049,218.1569,217.7959,217.8719,1922.0
2023-05-12 10:00:00,229.34,229.59,228.98,229.05,2711.0,217.8529,218.0904,217.511,217.5775,2711.0
2023-05-12 10:05:00,229.1,229.18,228.62,228.62,5466.0,217.625,217.701,217.169,217.169,5466.0
2023-05-12 10:10:00,228.71,229.19,228.65,228.87,15280.0,217.2545,217.7105,217.1975,217.4065,15280.0
2023-05-12 10:15:00,228.84,228.95,228.5,228.51,5821.0,217.378,217.4825,217.055,217.0645,5821.0
2023-05-12 10:20:00,228.52,228.79,228.39,228.42,6562.0,217.074,217.3305,216.9505,216.979,6562.0
2023-05-12 10:25:00,228.34,228.49,228.27,228.27,3558.0,216.903,217.0455,216.8365,216.8365,3558.0
2023-05-12 10:30:00,228.12,228.3,227.92,228.14,3898.0,216.6941,216.865,216.5041,216.713,3898.0
2023-05-12 10:35:00,228.14,228.14,227.69,227.74,21376.0,216.713,216.713,216.2856,216.3331,21376.0
2023-05-12 10:40:00,227.66,227.74,227.47,227.71,4777.0,216.2571,216.3331,216.0766,216.3046,4777.0
2023-05-12 10:45:00,227.81,227.81,227.34,227.55,9812.0,216.3996,216.3996,215.9531,216.1526,9812.0
2023-05-12 10:50:00,227.42,227.42,226.84,226.97,2851.0,216.0291,216.0291,215.4782,215.6017,2851.0
2023-05-12 10:55:00,226.99,227.4,226.85,227.38,3400.0,215.6206,216.0101,215.4877,215.9911,3400.0
2023-05-12 11:00:00,227.44,227.52,227.26,227.27,1664.0,216.0481,216.1241,215.8771,215.8866,1664.0
2023-05-12 11:05:00,227.25,227.38,227.08,227.09,2774.0,215.8676,215.9911,215.7061,215.7156,2774.0
2023-05-12 11:10:00,227.15,227.29,226.87,226.87,6027.0,215.7726,215.9056,215.5067,215.5067,6027.0
2023-05-12 11:15:00,226.82,226.85,226.54,226.72,3090.0,215.4592,215.4877,215.1932,215.3642,3090.0
2023-05-12 11:20:00,226.62,226.96,226.56,226.94,3940.0,215.2692,215.5922,215.2122,215.5732,3940.0
2023-05-12 11:25:00,226.94,227.29,226.92,227.03,3742.0,215.5732,215.9056,215.5542,215.6586,3742.0
2023-05-12 11:30:00,226.98,227.13,226.97,227.13,1381.0,215.6111,215.7536,215.6017,215.7536,1381.0
2023-05-12 11:35:00,227.03,227.23,226.96,226.97,4520.0,215.6586,215.8486,215.5922,215.6017,4520.0
2023-05-12 11:40:00,226.96,226.97,226.69,226.71,1300.0,215.5922,215.6017,215.3357,215.3547,1300.0
2023-05-12 11:45:00,226.74,227.12,226.69,227.03,4865.0,215.3832,215.7441,215.3357,215.6586,4865.0
2023-05-12 11:50:00,226.97,227.05,226.88,226.88,1225.0,215.6017,215.6776,215.5162,215.5162,1225.0
2023-05-12 11:55:00,226.82,227.26,226.82,227.26,1761.0,215.4592,215.8771,215.4592,215.8771,1761.0
2023-05-12 12:00:00,227.26,227.26,226.72,226.81,6130.0,215.8771,215.8771,215.3642,215.4497,6130.0
2023-05-12 12:05:00,226.75,226.94,226.72,226.72,6642.0,215.3927,215.5732,215.3642,215.3642,6642.0
2023-05-12 12:10:00,226.73,226.76,226.48,226.6,1700.0,215.3737,215.4022,215.1362,215.2502,1700.0
2023-05-12 12:15:00,226.7,226.8,226.7,226.79,2638.0,215.3452,215.4402,215.3452,215.4307,2638.0
2023-05-12 12:20:00,226.7,226.7,226.38,226.62,2690.0,215.3452,215.3452,215.0412,215.2692,2690.0
2023-05-12 12:25:00,226.61,226.81,226.61,226.81,718.0,215.2597,215.4497,215.2597,215.4497,718.0
2023-05-12 12:30:00,226.77,226.77,226.6,226.6,2781.0,215.4117,215.4117,215.2502,215.2502,2781.0
2023-05-12 12:35:00,226.67,226.71,226.24,226.56,6535.0,215.3167,215.3547,214.9082,215.2122,6535.0
2023-05-12 12:40:00,226.6,226.6,226.36,226.42,2400.0,215.2502,215.2502,215.0222,215.0792,2400.0
2023-05-12 12:45:00,226.4,226.61,226.33,226.51,4604.0,215.0602,215.2597,214.9937,215.1647,4604.0
2023-05-12 12:50:00,226.58,226.74,226.45,226.45,8200.0,215.2312,215.3832,215.1077,215.1077,8200.0
2023-05-12 12:55:00,226.53,226.79,226.51,226.7,2941.0,215.1837,215.4307,215.1647,215.3452,2941.0
2023-05-12 13:00:00,226.58,226.66,226.48,226.64,3500.0,215.2312,215.3072,215.1362,215.2882,3500.0
2023-05-12 13:05:00,226.73,226.8,226.52,226.55,4271.0,215.3737,215.4402,215.1742,215.2027,4271.0
2023-05-12 13:10:00,226.56,226.68,226.45,226.48,3302.0,215.2122,215.3262,215.1077,215.1362,3302.0
2023-05-12 13:15:00,226.55,226.67,226.48,226.59,2300.0,215.2027,215.3167,215.1362,215.2407,2300.0
2023-05-12 13:20:00,226.59,226.83,226.25,226.83,20196.0,215.2407,215.4687,214.9177,215.4687,20196.0
2023-05-12 13:25:00,226.86,226.87,226.59,226.78,12175.0,215.4972,215.5067,215.2407,215.4212,12175.0
2023-05-12 13:30:00,226.74,227.22,226.73,227.14,7995.0,215.3832,215.8391,215.3737,215.7631,7995.0
2023-05-12 13:35:00,227.03,227.06,226.74,226.8,5862.0,215.6586,215.6871,215.3832,215.4402,5862.0
2023-05-12 13:40:00,226.8,226.98,226.8,226.88,629.0,215.4402,215.6111,215.4402,215.5162,629.0
2023-05-12 13:45:00,226.85,226.85,226.5,226.63,1918.0,215.4877,215.4877,215.1552,215.2787,1918.0
2023-05-12 13:50:00,226.56,226.57,226.13,226.13,4501.0,215.2122,215.2217,214.8037,214.8037,4501.0
2023-05-12 13:55:00,226.15,226.18,225.89,225.9,3100.0,214.8227,214.8512,214.5757,214.5852,3100.0
2023-05-12 14:00:00,225.9,226.41,225.84,226.41,5297.0,214.5852,215.0697,214.5282,215.0697,5297.0
2023-05-12 14:05:00,226.33,226.58,226.31,226.51,2932.0,214.9937,215.2312,214.9747,215.1647,2932.0
2023-05-12 14:10:00,226.43,226.54,226.01,226.16,4549.0,215.0887,215.1932,214.6897,214.8322,4549.0
2023-05-12 14:15:00,226.08,226.17,226.03,226.14,2791.0,214.7562,214.8417,214.7087,214.8132,2791.0
2023-05-12 14:20:00,226.09,226.09,225.85,225.97,4675.0,214.7657,214.7657,214.5377,214.6517,4675.0
2023-05-12 14:25:00,226.02,226.51,226.0,226.26,4112.0,214.6992,215.1647,214.6802,214.9272,4112.0
2023-05-12 14:30:00,226.23,226.43,226.2,226.42,3183.0,214.8987,215.0887,214.8702,215.0792,3183.0
2023-05-12 14:35:00,226.42,226.42,226.04,226.14,7459.0,215.0792,215.0792,214.7182,214.8132,7459.0
2023-05-12 14:40:00,226.11,226.26,226.01,226.21,3471.0,214.7847,214.9272,214.6897,214.8797,3471.0
2023-05-12 14:45:00,226.23,226.31,226.09,226.2,1937.0,214.8987,214.9747,214.7657,214.8702,1937.0
2023-05-12 14:50:00,226.23,226.45,226.23,226.44,2150.0,214.8987,215.1077,214.8987,215.0982,2150.0
2023-05-12 14:55:00,226.51,226.58,226.42,226.43,4208.0,215.1647,215.2312,215.0792,215.0887,4208.0
2023-05-12 15:00:00,226.43,226.54,226.34,226.5,2409.0,215.0887,215.1932,215.0032,215.1552,2409.0
2023-05-12 15:05:00,226.57,226.73,226.56,226.71,2211.0,215.2217,215.3737,215.2122,215.3547,2211.0
2023-05-12 15:10:00,226.75,226.79,226.59,226.59,4029.0,215.3927,215.4307,215.2407,215.2407,4029.0
2023-05-12 15:15:00,226.5,226.89,226.5,226.89,3738.0,215.1552,215.5257,215.1552,215.5257,3738.0
2023-05-12 15:20:00,226.92,227.22,226.92,227.21,4357.0,215.5542,215.8391,215.5542,215.8296,4357.0
2023-05-12 15:25:00,227.18,227.37,227.17,227.35,10369.0,215.8011,215.9816,215.7916,215.9626,10369.0
2023-05-12 15:30:00,227.4,227.64,227.4,227.6,3212.0,216.0101,216.2381,216.0101,216.2001,3212.0
2023-05-12 15:35:00,227.67,227.79,227.44,227.57,7425.0,216.2666,216.3806,216.0481,216.1716,7425.0
2023-05-12 15:40:00,227.6,228.11,227.6,228.06,17012.0,216.2001,216.6846,216.2001,216.6371,17012.0
2023-05-12 15:45:00,228.14,228.23,227.99,228.19,16171.0,216.713,216.7985,216.5706,216.7605,16171.0
2023-05-12 15:50:00,228.12,228.36,227.99,228.36,14633.0,216.6941,216.922,216.5706,216.922,14633.0
2023-05-12 15:55:00,228.38,228.56,228.22,228.55,52154.0,216.941,217.112,216.789,217.1025,52154.0
2023-05-15 09:30:00,229.3,229.95,228.28,228.3,14874.0,217.8149,218.4324,216.846,216.865,14874.0
2023-05-15 09:35:00,228.4,228.4,227.8,228.26,4147.0,216.96,216.96,216.3901,216.827,4147.0
2023-05-15 09:40:00,228.41,228.41,228.03,228.2,5571.0,216.9695,216.9695,216.6086,216.77,5571.0
2023-05-15 09:45:00,228.27,228.86,228.27,228.83,3976.0,216.8365,217.397,216.8365,217.3685,3976.0
2023-05-15 09:50:00,228.8,228.99,228.79,228.95,5267.0,217.34,217.5205,217.3305,217.4825,5267.0
2023-05-15 09:55:00,228.85,229.42,228.65,229.33,6677.0,217.3875,217.9289,217.1975,217.8434,6677.0
2023-05-15 10:00:00,229.36,229.52,229.25,229.39,11593.0,217.8719,218.0239,217.7675,217.9004,11593.0
2023-05-15 10:05:00,229.37,229.47,229.06,229.08,11598.0,217.8814,217.9764,217.587,217.606,11598.0
2023-05-15 10:10:00,229.07,229.22,228.78,228.81,8383.0,217.5965,217.739,217.321,217.3495,8383.0
2023-05-15 10:15:00,228.8,228.9,228.75,228.75,3100.0,217.34,217.435,217.2925,217.2925,3100.0
2023-05-15 10:20:00,228.84,228.95,228.82,228.95,3463.0,217.378,217.4825,217.359,217.4825,3463.0
2023-05-15 10:25:00,228.94,229.37,228.86,229.31,3336.0,217.473,217.8814,217.397,217.8244,3336.0
2023-05-15 10:30:00,229.41,229.58,229.33,229.52,4613.0,217.9194,218.0809,217.8434,218.0239,4613.0
2023-05-15 10:35:00,229.68,229.88,229.68,229.84,8298.0,218.1759,218.3659,218.1759,218.3279,8298.0
2023-05-15 10:40:00,229.87,230.3,229.85,230.25,8755.0,218.3564,218.7649,218.3374,218.7174,8755.0
2023-05-15 10:45:00,230.27,230.57,230.26,230.29,6171.0,218.7364,219.0213,218.7269,218.7554,6171.0
2023-05-15 10:50:00,230.38,230.43,230.15,230.15,3032.0,218.8409,218.8883,218.6224,218.6224,3032.0
2023-05-15 10:55:00,230.08,230.15,229.63,229.63,9344.0,218.5559,218.6224,218.1284,218.1284,9344.0
2023-05-15 11:00:00,229.61,229.61,229.34,229.55,3992.0,218.1094,218.1094,217.8529,218.0524,3992.0
2023-05-15 11:05:00,229.59,229.73,229.54,229.54,920.0,218.0904,218.2234,218.0429,218.0429,920.0
2023-05-15 11:10:00,229.62,229.96,229.51,229.9,5602.0,218.1189,218.4419,218.0144,218.3849,5602.0
2023-05-15 11:15:00,230.01,230.11,229.99,230.07,1706.0,218.4894,218.5844,218.4704,218.5464,1706.0
2023-05-15 11:20:00,230.08,230.14,230.02,230.14,2198.0,218.5559,218.6129,218.4989,218.6129,2198.0
2023-05-15 11:25:00,230.16,230.22,230.03,230.03,5296.0,218.6319,218.6889,218.5084,218.5084,5296.0
2023-05-15 11:30:00,230.01,230.12,229.85,229.85,2675.0,218.4894,218.5939,218.3374,218.3374,2675.0
2023-05-15 11:35:00,229.86,229.86,229.67,229.67,1396.0,218.3469,218.3469,218.1664,218.1664,1396.0
2023-05-15 11:40:00,229.66,229.68,229.41,229.44,1039.0,218.1569,218.1759,217.9194,217.9479,1039.0
2023-05-15 11:45:00,229.32,229.53,229.32,229.53,2213.0,217.8339,218.0334,217.8339,218.0334,2213.0
2023-05-15 11:50:00,229.48,230.2,229.48,229.66,23429.0,217.9859,218.6699,217.9859,218.1569,23429.0
2023-05-15 11:55:00,229.71,229.72,229.66,229.66,1381.0,218.2044,218.2139,218.1569,218.1569,1381.0
2023-05-15 12:00:00,229.56,229.57,229.18,229.23,1485.0,218.0619,218.0714,217.701,217.7485,1485.0
2023-05-15 12:05:00,229.21,229.32,229.2,229.25,2017.0,217.7295,217.8339,217.72,217.7675,2017.0
2023-05-15 12:10:00,229.25,229.25,228.98,228.98,2504.0,217.7675,217.7675,217.511,217.511,2504.0
2023-05-15 12:15:00,228.99,229.18,228.89,229.09,10097.0,217.5205,217.701,217.4255,217.6155,10097.0
2023-05-15 12:20:00,229.08,229.08,228.86,228.9,1700.0,217.606,217.606,217.397,217.435,1700.0
2023-05-15 12:25:00,228.89,229.01,228.85,228.92,4956.0,217.4255,217.5395,217.3875,217.454,4956.0
2023-05-15 12:30:00,228.94,228.94,228.83,228.89,1200.0,217.473,217.473,217.3685,217.4255,1200.0
2023-05-15 12:35:00,228.85,229.01,228.84,228.84,2514.0,217.3875,217.5395,217.378,217.378,2514.0
2023-05-15 12:40:00,228.87,229.16,228.87,229.16,2105.0,217.4065,217.682,217.4065,217.682,2105.0
2023-05-15 12:45:00,229.53,229.68,229.53,229.68,300.0,218.0334,218.1759,218.0334,218.1759,300.0
2023-05-15 12:50:00,229.71,229.88,229.65,229.75,2320.0,218.2044,218.3659,218.1474,218.2424,2320.0
2023-05-15 12:55:00,229.75,230.1,229.75,230.07,1624.0,218.2424,218.5749,218.2424,218.5464,1624.0
2023-05-15 13:00:00,230.15,230.15,229.83,229.83,2743.0,218.6224,218.6224,218.3184,218.3184,2743.0
2023-05-15 13:05:00,229.89,230.11,229.84,230.01,1500.0,218.3754,218.5844,218.3279,218.4894,1500.0
2023-05-15 13:10:00,230.12,230.2,229.99,229.99,1664.0,218.5939,218.6699,218.4704,218.4704,1664.0
2023-05-15 13:15:00,230.05,230.13,230.01,230.01,1201.0,218.5274,218.6034,218.4894,218.4894,1201.0
2023-05-15 13:20:00,229.89,229.93,229.78,229.93,2042.0,218.3754,218.4134,218.2709,218.4134,2042.0
2023-05-15 13:25:00,229.91,229.97,229.39,229.39,3032.0,218.3944,218.4514,217.9004,217.9004,3032.0
2023-05-15 13:30:00,229.46,229.48,229.44,229.48,900.0,217.9669,217.9859,217.9479,217.9859,900.0
2023-05-15 13:35:00,229.44,229.44,229.05,229.09,2357.0,217.9479,217.9479,217.5775,217.6155,2357.0
2023-05-15 13:40:00,229.09,229.18,228.9,229.01,2540.0,217.6155,217.701,217.435,217.5395,2540.0
2023-05-15 13:45:00,229.0,229.0,228.83,228.85,1874.0,217.53,217.53,217.3685,217.3875,1874.0
2023-05-15 13:50:00,228.87,229.02,228.79,229.02,2232.0,217.4065,217.549,217.3305,217.549,2232.0
2023-05-15 13:55:00,229.01,229.24,228.95,229.17,2294.0,217.5395,217.758,217.4825,217.6915,2294.0
2023-05-15 14:00:00,229.26,229.32,229.19,229.2,2603.0,217.777,217.8339,217.7105,217.72,2603.0
2023-05-15 14:05:00,229.21,229.4,229.21,229.33,2300.0,217.7295,217.9099,217.7295,217.8434,2300.0
2023-05-15 14:10:00,229.31,229.5,229.27,229.48,5699.0,217.8244,218.0049,217.7864,217.9859,5699.0
2023-05-15 14:15:00,229.46,229.46,229.05,229.05,3174.0,217.9669,217.9669,217.5775,217.5775,3174.0
2023-05-15 14:20:00,229.11,229.16,228.96,229.01,2598.0,217.6345,217.682,217.492,217.5395,2598.0
2023-05-15 14:25:00,228.88,229.2,228.88,229.13,3815.0,217.416,217.72,217.416,217.6535,3815.0
2023-05-15 14:30:00,229.16,229.33,229.13,229.33,1989.0,217.682,217.8434,217.6535,217.8434,1989.0
2023-05-15 14:35:00,229.35,229.42,229.24,229.29,1455.0,217.8624,217.9289,217.758,217.8054,1455.0
2023-05-15 14:40:00,229.28,229.44,229.28,229.4,2217.0,217.7959,217.9479,217.7959,217.9099,2217.0
2023-05-15 14:45:00,229.39,229.49,229.26,229.39,2550.0,217.9004,217.9954,217.777,217.9004,2550.0
2023-05-15 14:50:00,229.39,229.39,229.29,229.29,756.0,217.9004,217.9004,217.8054,217.8054,756.0
2023-05-15 14:55:00,229.32,229.34,229.13,229.27,2867.0,217.8339,217.8529,217.6535,217.7864,2867.0
2023-05-15 15:00:00,229.29,229.5,229.28,229.31,3419.0,217.8054,218.0049,217.7959,217.8244,3419.0
2023-05-15 15:05:00,229.3,229.37,229.23,229.24,1849.0,217.8149,217.8814,217.7485,217.758,1849.0
2023-05-15 15:10:00,229.27,229.39,229.26,229.3,4835.0,217.7864,217.9004,217.777,217.8149,4835.0
2023-05-15 15:15:00,229.34,229.47,229.3,229.47,4462.0,217.8529,217.9764,217.8149,217.9764,4462.0
2023-05-15 15:20:00,229.47,229.52,229.38,229.44,4302.0,217.9764,218.0239,217.8909,217.9479,4302.0
2023-05-15 15:25:00,229.47,229.47,229.17,229.21,3804.0,217.9764,217.9764,217.6915,217.7295,3804.0
2023-05-15 15:30:00,229.17,229.4,229.16,229.25,4043.0,217.6915,217.9099,217.682,217.7675,4043.0
2023-05-15 15:35:00,229.23,229.35,229.17,229.33,5589.0,217.7485,217.8624,217.6915,217.8434,5589.0
2023-05-15 15:40:00,229.3,229.3,228.94,229.08,9670.0,217.8149,217.8149,217.473,217.606,9670.0
2023-05-15 15:45:00,229.12,229.21,229.01,229.14,6571.0,217.644,217.7295,217.5395,217.663,6571.0
2023-05-15 15:50:00,229.15,229.35,229.11,229.13,16133.0,217.6725,217.8624,217.6345,217.6535,16133.0
2023-05-15 15:55:00,229.11,229.41,229.01,229.23,35422.0,217.6345,217.9194,217.5395,217.7485,35422.0
2023-05-16 09:30:00,228.24,228.24,227.25,227.58,6119.0,216.808,216.808,215.8676,216.1811,6119.0
2023-05-16 09:35:00,227.44,227.78,226.91,227.01,2884.0,216.0481,216.3711,215.5447,215.6396,2884.0
2023-05-16 09:40:00,227.07,227.75,226.97,227.56,2380.0,215.6966,216.3426,215.6017,216.1621,2380.0
2023-05-16 09:45:00,227.69,228.01,227.18,227.26,9857.0,216.2856,216.5896,215.8011,215.8771,9857.0
2023-05-16 09:50:00,227.56,227.57,226.54,226.84,9540.0,216.1621,216.1716,215.1932,215.4782,9540.0
2023-05-16 09:55:00,226.68,226.8,226.37,226.8,4800.0,215.3262,215.4402,215.0317,215.4402,4800.0
2023-05-16 10:00:00,226.81,227.1,226.24,226.94,4718.0,215.4497,215.7251,214.9082,215.5732,4718.0
2023-05-16 10:05:00,226.85,227.01,226.55,226.56,2712.0,215.4877,215.6396,215.2027,215.2122,2712.0
2023-05-16 10:10:00,226.54,226.54,225.92,226.14,5108.0,215.1932,215.1932,214.6042,214.8132,5108.0
2023-05-16 10:15:00,225.95,226.17,225.74,226.11,3221.0,214.6327,214.8417,214.4333,214.7847,3221.0
2023-05-16 10:20:00,226.12,226.12,225.49,225.89,13773.0,214.7942,214.7942,214.1958,214.5757,13773.0
2023-05-16 10:25:00,226.0,226.95,226.0,226.95,5772.0,214.6802,215.5827,214.6802,215.5827,5772.0
2023-05-16 10:30:00,227.13,227.13,226.49,226.49,10994.0,215.7536,215.7536,215.1457,215.1457,10994.0
2023-05-16 10:35:00,226.67,226.72,226.42,226.64,9361.0,215.3167,215.3642,215.0792,215.2882,9361.0
2023-05-16 10:40:00,226.75,226.79,226.42,226.78,5159.0,215.3927,215.4307,215.0792,215.4212,5159.0
2023-05-16 10:45:00,226.69,226.81,226.63,226.7,3333.0,215.3357,215.4497,215.2787,215.3452,3333.0
2023-05-16 10:50:00,226.6,226.82,226.48,226.66,4481.0,215.2502,215.4592,215.1362,215.3072,4481.0
2023-05-16 10:55:00,226.62,226.96,226.55,226.68,4033.0,215.2692,215.5922,215.2027,215.3262,4033.0
2023-05-16 11:00:00,226.78,226.78,226.51,226.66,1288.0,215.4212,215.4212,215.1647,215.3072,1288.0
2023-05-16 11:05:00,226.77,226.85,226.61,226.8,3449.0,215.4117,215.4877,215.2597,215.4402,3449.0
2023-05-16 11:10:00,226.89,227.01,226.65,226.69,4314.0,215.5257,215.6396,215.2977,215.3357,4314.0
2023-05-16 11:15:00,226.7,227.01,226.69,227.0,4329.0,215.3452,215.6396,215.3357,215.6301,4329.0
2023-05-16 11:20:00,226.96,227.1,226.74,226.8,2909.0,215.5922,215.7251,215.3832,215.4402,2909.0
2023-05-16 11:25:00,226.84,227.0,226.77,226.98,2439.0,215.4782,215.6301,215.4117,215.6111,2439.0
2023-05-16 11:30:00,227.22,227.22,226.9,226.96,3000.0,215.8391,215.8391,215.5352,215.5922,3000.0
2023-05-16 11:35:00,226.99,227.01,226.64,226.73,2062.0,215.6206,215.6396,215.2882,215.3737,2062.0
2023-05-16 11:40:00,226.76,226.9,226.65,226.84,3083.0,215.4022,215.5352,215.2977,215.4782,3083.0
2023-05-16 11:45:00,226.9,227.35,226.89,227.35,6403.0,215.5352,215.9626,215.5257,215.9626,6403.0
2023-05-16 11:50:00,227.47,227.47,227.14,227.27,2274.0,216.0766,216.0766,215.7631,215.8866,2274.0
2023-05-16 11:55:00,227.22,227.29,226.95,227.21,5374.0,215.8391,215.9056,215.5827,215.8296,5374.0
2023-05-16 12:00:00,227.21,227.39,226.91,227.27,3339.0,215.8296,216.0006,215.5447,215.8866,3339.0
2023-05-16 12:05:00,227.22,227.26,227.06,227.06,1608.0,215.8391,215.8771,215.6871,215.6871,1608.0
2023-05-16 12:10:00,227.15,227.3,227.15,227.2,5327.0,215.7726,215.9151,215.7726,215.8201,5327.0
2023-05-16 12:15:00,227.35,227.43,227.17,227.18,2045.0,215.9626,216.0386,215.7916,215.8011,2045.0
2023-05-16 12:20:00,227.28,227.36,227.08,227.26,2948.0,215.8961,215.9721,215.7061,215.8771,2948.0
2023-05-16 12:25:00,227.28,227.38,227.26,227.26,811.0,215.8961,215.9911,215.8771,215.8771,811.0
2023-05-16 12:30:00,227.51,227.51,227.28,227.42,3864.0,216.1146,216.1146,215.8961,216.0291,3864.0
2023-05-16 12:35:00,227.49,227.62,227.4,227.62,4310.0,216.0956,216.2191,216.0101,216.2191,4310.0
2023-05-16 12:40:00,227.75,227.89,227.59,227.72,2987.0,216.3426,216.4756,216.1906,216.3141,2987.0
2023-05-16 12:45:00,227.71,227.71,227.37,227.39,2458.0,216.3046,216.3046,215.9816,216.0006,2458.0
2023-05-16 12:50:00,227.43,227.46,227.17,227.34,2167.0,216.0386,216.0671,215.7916,215.9531,2167.0
2023-05-16 12:55:00,227.4,227.55,227.37,227.45,4401.0,216.0101,216.1526,215.9816,216.0576,4401.0
2023-05-16 13:00:00,227.46,227.46,227.34,227.34,1351.0,216.0671,216.0671,215.9531,215.9531,1351.0
2023-05-16 13:05:00,227.41,227.56,227.35,227.51,1863.0,216.0196,216.1621,215.9626,216.1146,1863.0
2023-05-16 13:10:00,227.55,227.64,227.55,227.64,700.0,216.1526,216.2381,216.1526,216.2381,700.0
2023-05-16 13:15:00,227.59,227.7,227.45,227.53,6455.0,216.1906,216.2951,216.0576,216.1336,6455.0
2023-05-16 13:20:00,227.52,227.61,227.39,227.42,5116.0,216.1241,216.2096,216.0006,216.0291,5116.0
2023-05-16 13:25:00,227.49,227.49,227.36,227.36,1200.0,216.0956,216.0956,215.9721,215.9721,1200.0
2023-05-16 13:30:00,227.4,227.4,227.1,227.1,1381.0,216.0101,216.0101,215.7251,215.7251,1381.0
2023-05-16 13:35:00,227.2,227.35,227.08,227.33,7591.0,215.8201,215.9626,215.7061,215.9436,7591.0
2023-05-16 13:40:00,227.3,227.46,227.24,227.29,3940.0,215.9151,216.0671,215.8581,215.9056,3940.0
2023-05-16 13:45:00,227.22,227.4,227.12,227.4,3545.0,215.8391,216.0101,215.7441,216.0101,3545.0
2023-05-16 13:50:00,227.58,227.58,227.48,227.54,825.0,216.1811,216.1811,216.0861,216.1431,825.0
2023-05-16 13:55:00,227.45,227.49,227.32,227.38,3707.0,216.0576,216.0956,215.9341,215.9911,3707.0
2023-05-16 14:00:00,227.34,227.34,226.94,226.94,11040.0,215.9531,215.9531,215.5732,215.5732,11040.0
2023-05-16 14:05:00,227.01,227.03,226.71,226.83,5988.0,215.6396,215.6586,215.3547,215.4687,5988.0
2023-05-16 14:10:00,226.77,226.93,226.68,226.76,4186.0,215.4117,215.5637,215.3262,215.4022,4186.0
2023-05-16 14:15:00,226.7,227.25,226.7,227.2,7456.0,215.3452,215.8676,215.3452,215.8201,7456.0
2023-05-16 14:20:00,227.29,227.29,226.97,227.06,13430.0,215.9056,215.9056,215.6017,215.6871,13430.0
2023-05-16 14:25:00,227.0,227.16,226.98,227.13,7246.0,215.6301,215.7821,215.6111,215.7536,7246.0
2023-05-16 14:30:00,227.02,227.14,226.95,227.08,4310.0,215.6491,215.7631,215.5827,215.7061,4310.0
2023-05-16 14:35:00,227.08,227.14,227.03,227.14,3579.0,215.7061,215.7631,215.6586,215.7631,3579.0
2023-05-16 14:40:00,227.08,227.09,226.97,226.99,3102.0,215.7061,215.7156,215.6017,215.6206,3102.0
2023-05-16 14:45:00,227.0,227.14,226.96,227.14,3711.0,215.6301,215.7631,215.5922,215.7631,3711.0
2023-05-16 14:50:00,227.14,227.19,227.11,227.15,2000.0,215.7631,215.8106,215.7346,215.7726,2000.0
2023-05-16 14:55:00,227.16,227.22,227.13,227.19,2478.0,215.7821,215.8391,215.7536,215.8106,2478.0
2023-05-16 15:00:00,227.22,227.41,227.18,227.29,6175.0,215.8391,216.0196,215.8011,215.9056,6175.0
2023-05-16 15:05:00,227.37,227.37,227.14,227.18,1796.0,215.9816,215.9816,215.7631,215.8011,1796.0
2023-05-16 15:10:00,227.21,227.37,227.03,227.06,6018.0,215.8296,215.9816,215.6586,215.6871,6018.0
2023-05-16 15:15:00,227.02,227.22,227.01,227.09,6250.0,215.6491,215.8391,215.6396,215.7156,6250.0
2023-05-16 15:20:00,227.02,227.24,226.97,227.24,6003.0,215.6491,215.8581,215.6017,215.8581,6003.0
2023-05-16 15:25:00,227.26,227.39,227.18,227.39,4256.0,215.8771,216.0006,215.8011,216.0006,4256.0
2023-05-16 15:30:00,227.35,227.67,227.31,227.59,11744.0,215.9626,216.2666,215.9246,216.1906,11744.0
2023-05-16 15:35:00,227.54,227.67,227.46,227.66,9516.0,216.1431,216.2666,216.0671,216.2571,9516.0
2023-05-16 15:40:00,227.69,227.81,227.34,227.37,6741.0,216.2856,216.3996,215.9531,215.9816,6741.0
2023-05-16 15:45:00,227.33,227.33,226.87,226.88,7554.0,215.9436,215.9436,215.5067,215.5162,7554.0
2023-05-16 15:50:00,226.82,226.87,226.38,226.54,15797.0,215.4592,215.5067,215.0412,215.1932,15797.0
2023-05-16 15:55:00,226.62,226.64,225.97,226.0,56162.0,215.2692,215.2882,214.6517,214.6802,56162.0
2023-05-17 09:30:00,227.57,228.17,227.29,228.09,11981.0,216.1716,216.7415,215.9056,216.6656,11981.0
2023-05-17 09:35:00,228.32,228.61,227.77,228.3,15501.0,216.884,217.1595,216.3616,216.865,15501.0
2023-05-17 09:40:00,228.31,228.31,227.65,227.67,1615.0,216.8745,216.8745,216.2476,216.2666,1615.0
2023-05-17 09:45:00,228.0,228.51,228.0,228.02,7553.0,216.5801,217.0645,216.5801,216.5991,7553.0
2023-05-17 09:50:00,227.99,227.99,227.35,227.35,1756.0,216.5706,216.5706,215.9626,215.9626,1756.0
2023-05-17 09:55:00,227.49,227.57,227.23,227.3,3632.0,216.0956,216.1716,215.8486,215.9151,3632.0
2023-05-17 10:00:00,227.09,227.31,226.96,227.23,9697.0,215.7156,215.9246,215.5922,215.8486,9697.0
2023-05-17 10:05:00,227.34,227.6,227.13,227.14,7762.0,215.9531,216.2001,215.7536,215.7631,7762.0
2023-05-17 10:10:00,227.27,227.27,226.46,226.62,2300.0,215.8866,215.8866,215.1172,215.2692,2300.0
2023-05-17 10:15:00,226.7,226.89,226.56,226.56,3477.0,215.3452,215.5257,215.2122,215.2122,3477.0
2023-05-17 10:20:00,226.62,226.78,226.54,226.7,2906.0,215.2692,215.4212,215.1932,215.3452,2906.0
2023-05-17 10:25:00,226.78,227.05,226.58,227.01,15494.0,215.4212,215.6776,215.2312,215.6396,15494.0
2023-05-17 10:30:00,227.03,227.07,226.6,227.06,10104.0,215.6586,215.6966,215.2502,215.6871,10104.0
2023-05-17 10:35:00,227.11,227.18,227.08,227.12,1500.0,215.7346,215.8011,215.7061,215.7441,1500.0
2023-05-17 10:40:00,227.12,227.15,226.89,227.15,1768.0,215.7441,215.7726,215.5257,215.7726,1768.0
2023-05-17 10:45:00,227.15,227.27,227.0,227.05,4062.0,215.7726,215.8866,215.6301,215.6776,4062.0
2023-05-17 10:50:00,227.05,227.16,226.97,227.06,2430.0,215.6776,215.7821,215.6017,215.6871,2430.0
2023-05-17 10:55:00,227.13,227.4,227.1,227.2,5519.0,215.7536,216.0101,215.7251,215.8201,5519.0
2023-05-17 11:00:00,227.25,227.25,227.06,227.06,1377.0,215.8676,215.8676,215.6871,215.6871,1377.0
2023-05-17 11:05:00,227.15,227.34,227.13,227.15,2242.0,215.7726,215.9531,215.7536,215.7726,2242.0
2023-05-17 11:10:00,227.09,227.09,226.94,227.02,1073.0,215.7156,215.7156,215.5732,215.6491,1073.0
2023-05-17 11:15:00,226.88,227.66,226.88,227.28,5025.0,215.5162,216.2571,215.5162,215.8961,5025.0
2023-05-17 11:20:00,227.29,227.29,226.63,226.78,2004.0,215.9056,215.9056,215.2787,215.4212,2004.0
2023-05-17 11:25:00,226.71,226.94,226.7,226.89,2420.0,215.3547,215.5732,215.3452,215.5257,2420.0
2023-05-17 11:30:00,227.03,227.25,226.92,227.12,11474.0,215.6586,215.8676,215.5542,215.7441,11474.0
2023-05-17 11:35:00,227.12,227.41,227.08,227.33,8303.0,215.7441,216.0196,215.7061,215.9436,8303.0
2023-05-17 11:40:00,227.42,227.73,227.41,227.51,2168.0,216.0291,216.3236,216.0196,216.1146,2168.0
2023-05-17 11:45:00,227.62,227.62,227.37,227.4,1941.0,216.2191,216.2191,215.9816,216.0101,1941.0
2023-05-17 11:50:00,227.38,227.49,227.32,227.4,1723.0,215.9911,216.0956,215.9341,216.0101,1723.0
2023-05-17 11:55:00,227.39,227.39,227.26,227.29,2478.0,216.0006,216.0006,215.8771,215.9056,2478.0
2023-05-17 12:00:00,227.37,227.39,227.26,227.33,1361.0,215.9816,216.0006,215.8771,215.9436,1361.0
2023-05-17 12:05:00,227.35,227.38,227.22,227.22,2905.0,215.9626,215.9911,215.8391,215.8391,2905.0
2023-05-17 12:10:00,227.23,227.43,227.23,227.25,1710.0,215.8486,216.0386,215.8486,215.8676,1710.0
2023-05-17 12:15:00,227.28,227.37,227.19,227.32,2279.0,215.8961,215.9816,215.8106,215.9341,2279.0
2023-05-17 12:20:00,227.32,227.37,227.12,227.14,5080.0,215.9341,215.9816,215.7441,215.7631,5080.0
2023-05-17 12:25:00,227.03,227.14,226.93,227.14,3955.0,215.6586,215.7631,215.5637,215.7631,3955.0
2023-05-17 12:30:00,227.15,227.24,227.07,227.09,6569.0,215.7726,215.8581,215.6966,215.7156,6569.0
2023-05-17 12:35:00,227.19,227.44,227.04,227.44,8407.0,215.8106,216.0481,215.6681,216.0481,8407.0
2023-05-17 12:40:00,227.58,227.72,227.48,227.71,2021.0,216.1811,216.3141,216.0861,216.3046,2021.0
2023-05-17 12:45:00,227.7,228.21,227.69,228.08,1283.0,216.2951,216.7795,216.2856,216.6561,1283.0
2023-05-17 12:50:00,228.1,228.19,227.95,228.17,2844.0,216.6751,216.7605,216.5326,216.7415,2844.0
2023-05-17 12:55:00,228.23,228.36,228.22,228.32,1400.0,216.7985,216.922,216.789,216.884,1400.0
2023-05-17 13:00:00,228.4,228.65,228.4,228.65,1195.0,216.96,217.1975,216.96,217.1975,1195.0
2023-05-17 13:05:00,228.82,229.16,228.82,228.82,1713.0,217.359,217.682,217.359,217.359,1713.0
2023-05-17 13:10:00,228.8,228.88,228.8,228.87,900.0,217.34,217.416,217.34,217.4065,900.0
2023-05-17 13:15:00,228.87,228.88,228.58,228.62,1671.0,217.4065,217.416,217.131,217.169,1671.0
2023-05-17 13:20:00,228.62,229.06,228.61,229.01,5119.0,217.169,217.587,217.1595,217.5395,5119.0
2023-05-17 13:25:00,229.03,229.23,228.96,229.23,1900.0,217.5585,217.7485,217.492,217.7485,1900.0
2023-05-17 13:30:00,229.35,229.41,229.22,229.32,3705.0,217.8624,217.9194,217.739,217.8339,3705.0
2023-05-17 13:35:00,229.28,229.29,229.04,229.08,3102.0,217.7959,217.8054,217.568,217.606,3102.0
2023-05-17 13:40:00,229.15,229.44,229.13,229.34,6085.0,217.6725,217.9479,217.6535,217.8529,6085.0
2023-05-17 13:45:00,229.36,229.57,229.35,229.36,2265.0,217.8719,218.0714,217.8624,217.8719,2265.0
2023-05-17 13:50:00,229.44,229.53,229.31,229.31,7239.0,217.9479,218.0334,217.8244,217.8244,7239.0
2023-05-17 13:55:00,229.26,229.61,229.26,229.61,1892.0,217.777,218.1094,217.777,218.1094,1892.0
2023-05-17 14:00:00,229.58,229.67,229.34,229.34,3742.0,218.0809,218.1664,217.8529,217.8529,3742.0
2023-05-17 14:05:00,229.22,229.3,229.15,229.27,4360.0,217.739,217.8149,217.6725,217.7864,4360.0
2023-05-17 14:10:00,229.26,229.7,229.25,229.33,1500.0,217.777,218.1949,217.7675,217.8434,1500.0
2023-05-17 14:15:00,229.31,229.37,229.11,229.12,3221.0,217.8244,217.8814,217.6345,217.644,3221.0
2023-05-17 14:20:00,229.09,229.11,228.89,228.89,1300.0,217.6155,217.6345,217.4255,217.4255,1300.0
2023-05-17 14:25:00,228.81,228.96,228.66,228.92,7601.0,217.3495,217.492,217.207,217.454,7601.0
2023-05-17 14:30:00,228.96,228.96,228.6,228.72,3901.0,217.492,217.492,217.15,217.264,3901.0
2023-05-17 14:35:00,228.79,229.08,228.72,228.97,2442.0,217.3305,217.606,217.264,217.5015,2442.0
2023-05-17 14:40:00,229.0,229.14,228.93,229.04,1819.0,217.53,217.663,217.4635,217.568,1819.0
2023-05-17 14:45:00,229.02,229.22,228.96,229.12,3316.0,217.549,217.739,217.492,217.644,3316.0
2023-05-17 14:50:00,229.17,229.17,228.83,228.99,7230.0,217.6915,217.6915,217.3685,217.5205,7230.0
2023-05-17 14:55:00,228.97,229.03,228.74,228.74,6158.0,217.5015,217.5585,217.283,217.283,6158.0
2023-05-17 15:00:00,228.79,229.15,228.68,229.15,10100.0,217.3305,217.6725,217.226,217.6725,10100.0
2023-05-17 15:05:00,229.16,229.38,229.12,229.35,4181.0,217.682,217.8909,217.644,217.8624,4181.0
2023-05-17 15:10:00,229.32,229.38,229.1,229.14,5566.0,217.8339,217.8909,217.625,217.663,5566.0
2023-05-17 15:15:00,229.16,229.41,229.15,229.25,7481.0,217.682,217.9194,217.6725,217.7675,7481.0
2023-05-17 15:20:00,229.25,229.26,228.69,228.74,4291.0,217.7675,217.777,217.2355,217.283,4291.0
2023-05-17 15:25:00,228.66,228.79,228.42,228.59,4489.0,217.207,217.3305,216.979,217.1405,4489.0
2023-05-17 15:30:00,228.64,228.78,228.61,228.76,4927.0,217.188,217.321,217.1595,217.302,4927.0
2023-05-17 15:35:00,228.85,229.37,228.81,229.34,18326.0,217.3875,217.8814,217.3495,217.8529,18326.0
2023-05-17 15:40:00,229.34,229.62,229.23,229.43,16542.0,217.8529,218.1189,217.7485,217.9384,16542.0
2023-05-17 15:45:00,229.51,229.64,229.39,229.5,10951.0,218.0144,218.1379,217.9004,218.0049,10951.0
2023-05-17 15:50:00,229.55,229.63,229.39,229.6,18580.0,218.0524,218.1284,217.9004,218.0999,18580.0
2023-05-17 15:55:00,229.55,229.74,229.21,229.39,50513.0,218.0524,218.2329,217.7295,217.9004,50513.0
2023-05-18 09:30:00,228.59,228.72,227.94,228.72,6945.0,217.1405,217.264,216.5231,217.264,6945.0
2023-05-18 09:35:00,229.03,229.03,228.66,228.99,900.0,217.5585,217.5585,217.207,217.5205,900.0
2023-05-18 09:40:00,228.96,229.54,228.92,229.39,2554.0,217.492,218.0429,217.454,217.9004,2554.0
2023-05-18 09:45:00,229.02,229.02,228.53,228.54,1000.0,217.549,217.549,217.0835,217.093,1000.0
2023-05-18 09:50:00,228.46,229.0,228.42,228.9,1856.0,217.017,217.53,216.979,217.435,1856.0
2023-05-18 09:55:00,228.93,229.05,228.93,228.99,850.0,217.4635,217.5775,217.4635,217.5205,850.0
2023-05-18 10:00:00,229.05,229.35,229.04,229.31,2812.0,217.5775,217.8624,217.568,217.8244,2812.0
2023-05-18 10:05:00,229.33,229.73,229.28,229.62,1716.0,217.8434,218.2234,217.7959,218.1189,1716.0
2023-05-18 10:10:00,229.66,229.77,229.65,229.7,847.0,218.1569,218.2614,218.1474,218.1949,847.0
2023-05-18 10:15:00,229.6,230.02,229.6,229.78,4212.0,218.0999,218.4989,218.0999,218.2709,4212.0
2023-05-18 10:20:00,229.85,230.48,229.85,230.46,2232.0,218.3374,218.9358,218.3374,218.9168,2232.0
2023-05-18 10:25:00,230.44,230.46,230.26,230.46,1920.0,218.8978,218.9168,218.7269,218.9168,1920.0
2023-05-18 10:30:00,230.38,230.94,230.38,230.94,1508.0,218.8409,219.3728,218.8409,219.3728,1508.0
2023-05-18 10:35:00,230.88,231.14,230.77,231.14,1150.0,219.3158,219.5628,219.2113,219.5628,1150.0
2023-05-18 10:40:00,230.93,231.08,230.74,230.77,2171.0,219.3633,219.5058,219.1828,219.2113,2171.0
2023-05-18 10:45:00,230.74,230.97,230.74,230.91,1450.0,219.1828,219.4013,219.1828,219.3443,1450.0
2023-05-18 10:50:00,230.72,230.77,230.65,230.77,2025.0,219.1638,219.2113,219.0973,219.2113,2025.0
2023-05-18 10:55:00,230.72,230.91,230.67,230.81,1769.0,219.1638,219.3443,219.1163,219.2493,1769.0
2023-05-18 11:00:00,230.91,231.13,230.84,231.13,560.0,219.3443,219.5533,219.2778,219.5533,560.0
2023-05-18 11:05:00,231.1,231.1,230.76,230.76,1913.0,219.5248,219.5248,219.2018,219.2018,1913.0
2023-05-18 11:10:00,230.75,230.83,230.6,230.74,1370.0,219.1923,219.2683,219.0498,219.1828,1370.0
2023-05-18 11:15:00,230.73,230.75,230.5,230.61,1772.0,219.1733,219.1923,218.9548,219.0593,1772.0
2023-05-18 11:20:00,230.55,230.55,230.29,230.42,2078.0,219.0023,219.0023,218.7554,218.8788,2078.0
2023-05-18 11:25:00,230.36,230.4,230.09,230.4,7309.0,218.8219,218.8599,218.5654,218.8599,7309.0
2023-05-18 11:30:00,230.44,230.49,230.25,230.25,3153.0,218.8978,218.9453,218.7174,218.7174,3153.0
2023-05-18 11:35:00,230.21,230.31,230.14,230.26,3128.0,218.6794,218.7744,218.6129,218.7269,3128.0
2023-05-18 11:40:00,230.08,230.3,229.99,230.3,1347.0,218.5559,218.7649,218.4704,218.7649,1347.0
2023-05-18 11:45:00,230.29,230.57,230.2,230.57,5594.0,218.7554,219.0213,218.6699,219.0213,5594.0
2023-05-18 11:50:00,230.46,230.51,230.36,230.46,928.0,218.9168,218.9643,218.8219,218.9168,928.0
2023-05-18 11:55:00,230.47,230.47,229.54,229.55,4784.0,218.9263,218.9263,218.0429,218.0524,4784.0
2023-05-18 12:00:00,229.57,229.58,229.37,229.46,1422.0,218.0714,218.0809,217.8814,217.9669,1422.0
2023-05-18 12:05:00,229.16,229.16,228.85,228.94,2593.0,217.682,217.682,217.3875,217.473,2593.0
2023-05-18 12:10:00,228.95,229.14,228.56,228.56,3599.0,217.4825,217.663,217.112,217.112,3599.0
2023-05-18 12:15:00,228.45,228.86,228.31,228.61,3883.0,217.0075,217.397,216.8745,217.1595,3883.0
2023-05-18 12:20:00,228.67,228.81,228.46,228.71,5115.0,217.2165,217.3495,217.017,217.2545,5115.0
2023-05-18 12:25:00,228.45,228.46,228.21,228.4,2862.0,217.0075,217.017,216.7795,216.96,2862.0
2023-05-18 12:30:00,228.42,228.48,228.35,228.47,1694.0,216.979,217.036,216.9125,217.0265,1694.0
2023-05-18 12:35:00,228.53,228.53,228.19,228.19,725.0,217.0835,217.0835,216.7605,216.7605,725.0
2023-05-18 12:40:00,228.34,228.49,228.08,228.49,4149.0,216.903,217.0455,216.6561,217.0455,4149.0
2023-05-18 12:45:00,228.48,228.66,228.48,228.57,3371.0,217.036,217.207,217.036,217.1215,3371.0
2023-05-18 12:50:00,228.53,228.65,228.41,228.53,3156.0,217.0835,217.1975,216.9695,217.0835,3156.0
2023-05-18 12:55:00,228.54,228.74,228.35,228.74,3903.0,217.093,217.283,216.9125,217.283,3903.0
2023-05-18 13:00:00,228.79,228.79,228.41,228.41,2270.0,217.3305,217.3305,216.9695,216.9695,2270.0
2023-05-18 13:05:00,228.45,228.49,228.16,228.16,9175.0,217.0075,217.0455,216.732,216.732,9175.0
2023-05-18 13:10:00,228.13,228.28,227.56,227.72,16733.0,216.7035,216.846,216.1621,216.3141,16733.0
2023-05-18 13:15:00,227.67,227.77,227.37,227.6,27283.0,216.2666,216.3616,215.9816,216.2001,27283.0
2023-05-18 13:20:00,227.59,227.59,226.76,226.76,26216.0,216.1906,216.1906,215.4022,215.4022,26216.0
2023-05-18 13:25:00,226.84,226.93,224.58,226.02,88238.0,215.4782,215.5637,213.3314,214.6992,88238.0
2023-05-18 13:30:00,225.84,226.0,225.33,225.84,24143.0,214.5282,214.6802,214.0438,214.5282,24143.0
2023-05-18 13:35:00,225.79,225.83,223.98,224.21,39229.0,214.4808,214.5188,212.7614,212.9799,39229.0
2023-05-18 13:40:00,223.89,224.84,223.64,224.3,23519.0,212.6759,213.5783,212.4384,213.0654,23519.0
2023-05-18 13:45:00,224.3,225.71,223.84,225.37,9208.0,213.0654,214.4048,212.6284,214.0818,9208.0
2023-05-18 13:50:00,225.17,225.26,224.42,224.73,14830.0,213.8918,213.9773,213.1794,213.4738,14830.0
2023-05-18 13:55:00,224.62,224.68,224.16,224.32,11325.0,213.3694,213.4264,212.9324,213.0844,11325.0
2023-05-18 14:00:00,224.28,224.61,223.94,223.95,14196.0,213.0464,213.3599,212.7234,212.7329,14196.0
2023-05-18 14:05:00,223.89,224.33,223.88,224.11,9021.0,212.6759,213.0939,212.6664,212.8849,9021.0
2023-05-18 14:10:00,224.13,224.17,224.01,224.11,7960.0,212.9039,212.9419,212.7899,212.8849,7960.0
2023-05-18 14:15:00,224.09,224.3,224.09,224.27,6487.0,212.8659,213.0654,212.8659,213.0369,6487.0
2023-05-18 14:20:00,224.23,224.42,224.22,224.37,7272.0,212.9989,213.1794,212.9894,213.1319,7272.0
2023-05-18 14:25:00,224.33,224.78,224.32,224.66,8243.0,213.0939,213.5213,213.0844,213.4074,8243.0
2023-05-18 14:30:00,224.65,225.11,224.65,225.09,7986.0,213.3979,213.8348,213.3979,213.8158,7986.0
2023-05-18 14:35:00,225.06,225.74,225.01,225.6,13535.0,213.7873,214.4333,213.7398,214.3003,13535.0
2023-05-18 14:40:00,225.63,225.7,225.34,225.38,7478.0,214.3288,214.3953,214.0533,214.0913,7478.0
2023-05-18 14:45:00,225.49,225.89,225.47,225.89,4931.0,214.1958,214.5757,214.1768,214.5757,4931.0
2023-05-18 14:50:00,225.9,225.94,225.43,225.44,6990.0,214.5852,214.6232,214.1388,214.1483,6990.0
2023-05-18 14:55:00,225.42,225.63,225.26,225.4,12608.0,214.1293,214.3288,213.9773,214.1103,12608.0
2023-05-18 15:00:00,225.45,225.46,224.46,224.62,13261.0,214.1578,214.1673,213.2174,213.3694,13261.0
2023-05-18 15:05:00,224.61,225.39,224.6,225.39,9293.0,213.3599,214.1008,213.3504,214.1008,9293.0
2023-05-18 15:10:00,225.41,225.69,225.33,225.6,9132.0,214.1198,214.3858,214.0438,214.3003,9132.0
2023-05-18 15:15:00,225.66,226.62,225.66,226.62,12326.0,214.3573,215.2692,214.3573,215.2692,12326.0
2023-05-18 15:20:00,226.63,226.71,226.11,226.26,12177.0,215.2787,215.3547,214.7847,214.9272,12177.0
2023-05-18 15:25:00,226.21,226.35,226.0,226.01,7147.0,214.8797,215.0127,214.6802,214.6897,7147.0
2023-05-18 15:30:00,226.06,226.28,226.02,226.18,9385.0,214.7372,214.9462,214.6992,214.8512,9385.0
2023-05-18 15:35:00,226.18,226.46,226.09,226.44,13909.0,214.8512,215.1172,214.7657,215.0982,13909.0
2023-05-18 15:40:00,226.43,227.04,226.36,227.04,36296.0,215.0887,215.6681,215.0222,215.6681,36296.0
2023-05-18 15:45:00,227.02,227.27,226.88,227.06,13279.0,215.6491,215.8866,215.5162,215.6871,13279.0
2023-05-18 15:50:00,227.19,227.55,227.05,227.09,34133.0,215.8106,216.1526,215.6776,215.7156,34133.0
2023-05-18 15:55:00,227.19,227.95,227.19,227.66,80534.0,215.8106,216.5326,215.8106,216.2571,80534.0
2023-05-19 09:30:00,229.5,230.0,228.84,229.49,42837.0,218.0049,218.4799,217.378,217.9954,42837.0
2023-05-19 09:35:00,229.31,229.5,229.26,229.28,2942.0,217.8244,218.0049,217.777,217.7959,2942.0
2023-05-19 09:40:00,229.28,229.31,228.77,229.03,6435.0,217.7959,217.8244,217.3115,217.5585,6435.0
2023-05-19 09:45:00,229.03,229.36,228.91,229.17,13093.0,217.5585,217.8719,217.4445,217.6915,13093.0
2023-05-19 09:50:00,229.17,229.56,228.88,229.53,6404.0,217.6915,218.0619,217.416,218.0334,6404.0
2023-05-19 09:55:00,229.57,229.59,228.9,228.95,57592.0,218.0714,218.0904,217.435,217.4825,57592.0
2023-05-19 10:00:00,229.05,229.23,228.98,229.08,4207.0,217.5775,217.7485,217.511,217.606,4207.0
2023-05-19 10:05:00,229.06,229.74,229.06,229.6,4949.0,217.587,218.2329,217.587,218.0999,4949.0
2023-05-19 10:10:00,229.5,229.52,229.03,229.18,8413.0,218.0049,218.0239,217.5585,217.701,8413.0
2023-05-19 10:15:00,229.07,229.2,228.78,228.8,5163.0,217.5965,217.72,217.321,217.34,5163.0
2023-05-19 10:20:00,228.87,228.94,228.27,228.33,2396.0,217.4065,217.473,216.8365,216.8935,2396.0
2023-05-19 10:25:00,228.38,228.38,228.0,228.37,3136.0,216.941,216.941,216.5801,216.9315,3136.0
2023-05-19 10:30:00,228.29,228.38,228.19,228.2,3377.0,216.8555,216.941,216.7605,216.77,3377.0
2023-05-19 10:35:00,228.23,228.23,227.85,227.99,5620.0,216.7985,216.7985,216.4376,216.5706,5620.0
2023-05-19 10:40:00,227.96,228.39,227.95,228.25,7884.0,216.5421,216.9505,216.5326,216.8175,7884.0
2023-05-19 10:45:00,228.18,228.28,228.11,228.13,2504.0,216.751,216.846,216.6846,216.7035,2504.0
2023-05-19 10:50:00,228.18,228.69,228.17,228.62,5438.0,216.751,217.2355,216.7415,217.169,5438.0
2023-05-19 10:55:00,228.78,228.78,228.44,228.55,4039.0,217.321,217.321,216.998,217.1025,4039.0
2023-05-19 11:00:00,228.6,228.91,228.6,228.89,4490.0,217.15,217.4445,217.15,217.4255,4490.0
2023-05-19 11:05:00,228.84,228.93,228.11,228.17,14659.0,217.378,217.4635,216.6846,216.7415,14659.0
2023-05-19 11:10:00,228.1,228.23,227.68,227.69,9812.0,216.6751,216.7985,216.2761,216.2856,9812.0
2023-05-19 11:15:00,227.71,227.74,227.15,227.2,11263.0,216.3046,216.3331,215.7726,215.8201,11263.0
2023-05-19 11:20:00,227.27,227.62,227.22,227.31,4609.0,215.8866,216.2191,215.8391,215.9246,4609.0
2023-05-19 11:25:00,227.3,227.48,226.9,226.97,4303.0,215.9151,216.0861,215.5352,215.6017,4303.0
2023-05-19 11:30:00,226.97,227.04,226.71,226.98,2552.0,215.6017,215.6681,215.3547,215.6111,2552.0
2023-05-19 11:35:00,226.96,226.96,226.16,226.27,7437.0,215.5922,215.5922,214.8322,214.9367,7437.0
2023-05-19 11:40:00,226.2,226.64,226.2,226.58,5304.0,214.8702,215.2882,214.8702,215.2312,5304.0
2023-05-19 11:45:00,226.66,227.26,226.64,227.05,5543.0,215.3072,215.8771,215.2882,215.6776,5543.0
2023-05-19 11:50:00,226.99,227.06,226.87,226.91,2904.0,215.6206,215.6871,215.5067,215.5447,2904.0
2023-05-19 11:55:00,226.91,227.34,226.86,226.95,8306.0,215.5447,215.9531,215.4972,215.5827,8306.0
2023-05-19 12:00:00,226.87,227.04,226.68,226.71,9817.0,215.5067,215.6681,215.3262,215.3547,9817.0
2023-05-19 12:05:00,226.78,226.88,226.56,226.63,3240.0,215.4212,215.5162,215.2122,215.2787,3240.0
2023-05-19 12:10:00,226.69,226.83,226.6,226.74,3022.0,215.3357,215.4687,215.2502,215.3832,3022.0
2023-05-19 12:15:00,226.79,227.16,226.53,227.11,6164.0,215.4307,215.7821,215.1837,215.7346,6164.0
2023-05-19 12:20:00,227.24,227.37,227.17,227.35,3784.0,215.8581,215.9816,215.7916,215.9626,3784.0
2023-05-19 12:25:00,227.29,227.29,227.04,227.08,2913.0,215.9056,215.9056,215.6681,215.7061,2913.0
2023-05-19 12:30:00,226.99,226.99,226.63,226.63,3209.0,215.6206,215.6206,215.2787,215.2787,3209.0
2023-05-19 12:35:00,226.78,227.01,226.78,227.0,3452.0,215.4212,215.6396,215.4212,215.6301,3452.0
2023-05-19 12:40:00,227.09,227.29,226.96,227.25,3408.0,215.7156,215.9056,215.5922,215.8676,3408.0
2023-05-19 12:45:00,227.29,228.06,227.29,227.97,15913.0,215.9056,216.6371,215.9056,216.5516,15913.0
2023-05-19 12:50:00,227.97,228.04,227.8,228.03,7623.0,216.5516,216.6181,216.3901,216.6086,7623.0
2023-05-19 12:55:00,228.08,228.08,227.72,227.78,2423.0,216.6561,216.6561,216.3141,216.3711,2423.0
2023-05-19 13:00:00,227.78,227.99,227.76,227.85,3551.0,216.3711,216.5706,216.3521,216.4376,3551.0
2023-05-19 13:05:00,227.82,227.89,227.8,227.86,2201.0,216.4091,216.4756,216.3901,216.4471,2201.0
2023-05-19 13:10:00,227.71,227.84,227.71,227.72,2595.0,216.3046,216.4281,216.3046,216.3141,2595.0
2023-05-19 13:15:00,227.74,227.9,227.7,227.88,2726.0,216.3331,216.4851,216.2951,216.4661,2726.0
2023-05-19 13:20:00,227.84,227.87,227.74,227.79,4616.0,216.4281,216.4566,216.3331,216.3806,4616.0
2023-05-19 13:25:00,227.73,227.73,227.54,227.62,7037.0,216.3236,216.3236,216.1431,216.2191,7037.0
2023-05-19 13:30:00,227.62,227.79,227.6,227.66,4863.0,216.2191,216.3806,216.2001,216.2571,4863.0
2023-05-19 13:35:00,227.68,227.85,227.62,227.82,5543.0,216.2761,216.4376,216.2191,216.4091,5543.0
2023-05-19 13:40:00,227.89,227.93,227.61,227.89,5094.0,216.4756,216.5136,216.2096,216.4756,5094.0
2023-05-19 13:45:00,227.77,228.0,227.74,227.84,4849.0,216.3616,216.5801,216.3331,216.4281,4849.0
2023-05-19 13:50:00,227.88,227.93,227.79,227.9,1721.0,216.4661,216.5136,216.3806,216.4851,1721.0
2023-05-19 13:55:00,227.87,227.89,227.74,227.75,4894.0,216.4566,216.4756,216.3331,216.3426,4894.0
2023-05-19 14:00:00,227.82,227.88,227.64,227.7,5003.0,216.4091,216.4661,216.2381,216.2951,5003.0
2023-05-19 14:05:00,227.77,228.02,227.76,227.94,3334.0,216.3616,216.5991,216.3521,216.5231,3334.0
2023-05-19 14:10:00,227.92,228.0,227.87,227.92,5509.0,216.5041,216.5801,216.4566,216.5041,5509.0
2023-05-19 14:15:00,227.87,228.2,227.67,228.11,8645.0,216.4566,216.77,216.2666,216.6846,8645.0
2023-05-19 14:20:00,228.2,228.37,228.2,228.24,2174.0,216.77,216.9315,216.77,216.808,2174.0
2023-05-19 14:25:00,228.24,228.32,228.06,228.16,3322.0,216.808,216.884,216.6371,216.732,3322.0
2023-05-19 14:30:00,227.96,228.22,227.94,228.15,3291.0,216.5421,216.789,216.5231,216.7225,3291.0
2023-05-19 14:35:00,228.18,228.3,228.02,228.23,7511.0,216.751,216.865,216.5991,216.7985,7511.0
2023-05-19 14:40:00,228.2,228.65,228.03,228.58,13257.0,216.77,217.1975,216.6086,217.131,13257.0
2023-05-19 14:45:00,228.58,228.71,228.51,228.52,9998.0,217.131,217.2545,217.0645,217.074,9998.0
2023-05-19 14:50:00,228.42,228.86,228.42,228.77,4760.0,216.979,217.397,216.979,217.3115,4760.0
2023-05-19 14:55:00,228.85,228.96,228.83,228.95,4145.0,217.3875,217.492,217.3685,217.4825,4145.0
2023-05-19 15:00:00,228.95,228.96,228.41,228.42,6761.0,217.4825,217.492,216.9695,216.979,6761.0
2023-05-19 15:05:00,228.42,228.48,228.28,228.48,5355.0,216.979,217.036,216.846,217.036,5355.0
2023-05-19 15:10:00,228.51,228.66,228.49,228.65,4622.0,217.0645,217.207,217.0455,217.1975,4622.0
2023-05-19 15:15:00,228.67,228.69,228.52,228.61,6975.0,217.2165,217.2355,217.074,217.1595,6975.0
2023-05-19 15:20:00,228.6,228.89,228.58,228.84,9756.0,217.15,217.4255,217.131,217.378,9756.0
2023-05-19 15:25:00,228.84,228.86,228.4,228.71,13392.0,217.378,217.397,216.96,217.2545,13392.0
2023-05-19 15:30:00,228.69,228.7,228.05,228.16,7395.0,217.2355,217.245,216.6276,216.732,7395.0
2023-05-19 15:35:00,228.16,228.73,228.16,228.68,7243.0,216.732,217.2735,216.732,217.226,7243.0
2023-05-19 15:40:00,228.7,229.06,228.68,228.94,23009.0,217.245,217.587,217.226,217.473,23009.0
2023-05-19 15:45:00,228.98,229.04,228.69,228.74,14451.0,217.511,217.568,217.2355,217.283,14451.0
2023-05-19 15:50:00,228.74,229.02,228.05,228.13,57424.0,217.283,217.549,216.6276,216.7035,57424.0
2023-05-19 15:55:00,228.2,228.27,227.73,228.04,133862.0,216.77,216.8365,216.3236,216.6181,133862.0
2023-05-22 09:30:00,227.69,227.76,227.29,227.76,10858.0,216.2856,216.3521,215.9056,216.3521,10858.0
2023-05-22 09:35:00,227.88,228.71,227.82,228.43,2286.0,216.4661,217.2545,216.4091,216.9885,2286.0
2023-05-22 09:40:00,228.75,228.75,227.65,227.66,3121.0,217.2925,217.2925,216.2476,216.2571,3121.0
2023-05-22 09:45:00,227.52,227.69,226.45,226.58,7806.0,216.1241,216.2856,215.1077,215.2312,7806.0
2023-05-22 09:50:00,226.51,226.67,225.84,225.94,12960.0,215.1647,215.3167,214.5282,214.6232,12960.0
2023-05-22 09:55:00,225.96,226.05,225.29,225.32,5656.0,214.6422,214.7277,214.0058,214.0343,5656.0
2023-05-22 10:00:00,225.31,225.31,224.59,224.63,5999.0,214.0248,214.0248,213.3409,213.3789,5999.0
2023-05-22 10:05:00,224.61,224.82,223.58,223.76,9292.0,213.3599,213.5593,212.3814,212.5524,9292.0
2023-05-22 10:10:00,223.89,224.92,223.84,224.67,13116.0,212.6759,213.6543,212.6284,213.4169,13116.0
2023-05-22 10:15:00,224.69,225.17,224.69,225.03,6348.0,213.4359,213.8918,213.4359,213.7588,6348.0
2023-05-22 10:20:00,225.05,225.31,224.87,225.25,5572.0,213.7778,214.0248,213.6068,213.9678,5572.0
2023-05-22 10:25:00,225.19,225.19,224.86,224.88,9704.0,213.9108,213.9108,213.5973,213.6163,9704.0
2023-05-22 10:30:00,224.92,225.03,224.79,224.88,6589.0,213.6543,213.7588,213.5308,213.6163,6589.0
2023-05-22 10:35:00,224.89,225.34,224.89,225.34,8382.0,213.6258,214.0533,213.6258,214.0533,8382.0
2023-05-22 10:40:00,225.25,225.25,224.94,224.96,5624.0,213.9678,213.9678,213.6733,213.6923,5624.0
2023-05-22 10:45:00,224.91,225.1,224.89,225.06,4947.0,213.6448,213.8253,213.6258,213.7873,4947.0
2023-05-22 10:50:00,225.01,225.19,224.91,224.91,4658.0,213.7398,213.9108,213.6448,213.6448,4658.0
2023-05-22 10:55:00,224.88,225.51,224.78,225.36,9663.0,213.6163,214.2148,213.5213,214.0723,9663.0
2023-05-22 11:00:00,225.49,225.68,225.39,225.5,8538.0,214.1958,214.3763,214.1008,214.2053,8538.0
2023-05-22 11:05:00,225.63,226.1,225.5,225.94,3485.0,214.3288,214.7752,214.2053,214.6232,3485.0
2023-05-22 11:10:00,225.87,225.92,225.75,225.9,2807.0,214.5567,214.6042,214.4428,214.5852,2807.0
2023-05-22 11:15:00,225.97,226.54,225.94,226.44,4296.0,214.6517,215.1932,214.6232,215.0982,4296.0
2023-05-22 11:20:00,226.5,226.91,226.49,226.81,4767.0,215.1552,215.5447,215.1457,215.4497,4767.0
2023-05-22 11:25:00,226.81,227.19,226.81,227.19,2873.0,215.4497,215.8106,215.4497,215.8106,2873.0
2023-05-22 11:30:00,227.18,227.2,226.94,226.96,5628.0,215.8011,215.8201,215.5732,215.5922,5628.0
2023-05-22 11:35:00,226.96,227.13,226.9,226.9,2540.0,215.5922,215.7536,215.5352,215.5352,2540.0
2023-05-22 11:40:00,226.91,226.92,226.76,226.76,1907.0,215.5447,215.5542,215.4022,215.4022,1907.0
2023-05-22 11:45:00,226.8,227.08,226.8,226.95,4816.0,215.4402,215.7061,215.4402,215.5827,4816.0
2023-05-22 11:50:00,227.01,227.25,226.96,227.07,3106.0,215.6396,215.8676,215.5922,215.6966,3106.0
2023-05-22 11:55:00,227.12,227.3,227.11,227.19,2415.0,215.7441,215.9151,215.7346,215.8106,2415.0
2023-05-22 12:00:00,227.33,227.49,227.32,227.47,1600.0,215.9436,216.0956,215.9341,216.0766,1600.0
2023-05-22 12:05:00,227.42,227.42,227.29,227.35,2679.0,216.0291,216.0291,215.9056,215.9626,2679.0
2023-05-22 12:10:00,227.3,227.72,227.3,227.72,4507.0,215.9151,216.3141,215.9151,216.3141,4507.0
2023-05-22 12:15:00,227.64,227.73,227.47,227.73,5894.0,216.2381,216.3236,216.0766,216.3236,5894.0
2023-05-22 12:20:00,227.63,227.72,227.37,227.41,2838.0,216.2286,216.3141,215.9816,216.0196,2838.0
2023-05-22 12:25:00,227.38,227.57,227.2,227.2,6340.0,215.9911,216.1716,215.8201,215.8201,6340.0
2023-05-22 12:30:00,227.2,227.39,227.07,227.07,3790.0,215.8201,216.0006,215.6966,215.6966,3790.0
2023-05-22 12:35:00,227.05,227.16,227.04,227.04,7879.0,215.6776,215.7821,215.6681,215.6681,7879.0
2023-05-22 12:40:00,226.97,227.04,226.82,226.91,2159.0,215.6017,215.6681,215.4592,215.5447,2159.0
2023-05-22 12:45:00,226.96,227.04,226.86,226.91,2833.0,215.5922,215.6681,215.4972,215.5447,2833.0
2023-05-22 12:50:00,226.97,227.01,226.88,226.94,3276.0,215.6017,215.6396,215.5162,215.5732,3276.0
2023-05-22 12:55:00,226.91,227.15,226.91,227.04,10099.0,215.5447,215.7726,215.5447,215.6681,10099.0
2023-05-22 13:00:00,227.14,227.5,227.14,227.5,2704.0,215.7631,216.1051,215.7631,216.1051,2704.0
2023-05-22 13:05:00,227.6,227.7,227.48,227.69,1495.0,216.2001,216.2951,216.0861,216.2856,1495.0
2023-05-22 13:10:00,227.69,227.78,227.16,227.28,11014.0,216.2856,216.3711,215.7821,215.8961,11014.0
2023-05-22 13:15:00,227.14,227.43,226.83,227.43,5511.0,215.7631,216.0386,215.4687,216.0386,5511.0
2023-05-22 13:20:00,227.5,227.64,227.5,227.52,1734.0,216.1051,216.2381,216.1051,216.1241,1734.0
2023-05-22 13:25:00,227.61,227.61,227.41,227.51,2005.0,216.2096,216.2096,216.0196,216.1146,2005.0
2023-05-22 13:30:00,227.55,227.6,227.32,227.33,2530.0,216.1526,216.2001,215.9341,215.9436,2530.0
2023-05-22 13:35:00,227.37,227.42,227.26,227.26,1854.0,215.9816,216.0291,215.8771,215.8771,1854.0
2023-05-22 13:40:00,227.22,227.39,227.22,227.34,1728.0,215.8391,216.0006,215.8391,215.9531,1728.0
2023-05-22 13:45:00,227.38,227.5,227.38,227.5,4613.0,215.9911,216.1051,215.9911,216.1051,4613.0
2023-05-22 13:50:00,227.49,227.5,227.3,227.38,2647.0,216.0956,216.1051,215.9151,215.9911,2647.0
2023-05-22 13:55:00,227.37,227.51,227.36,227.37,2677.0,215.9816,216.1146,215.9721,215.9816,2677.0
2023-05-22 14:00:00,227.4,227.66,227.36,227.66,2001.0,216.0101,216.2571,215.9721,216.2571,2001.0
2023-05-22 14:05:00,227.64,227.83,227.62,227.73,8967.0,216.2381,216.4186,216.2191,216.3236,8967.0
2023-05-22 14:10:00,227.75,227.87,227.72,227.87,2278.0,216.3426,216.4566,216.3141,216.4566,2278.0
2023-05-22 14:15:00,227.91,228.13,227.91,228.13,2107.0,216.4946,216.7035,216.4946,216.7035,2107.0
2023-05-22 14:20:00,228.08,228.1,227.98,227.98,1787.0,216.6561,216.6751,216.5611,216.5611,1787.0
2023-05-22 14:25:00,228.1,228.38,228.08,228.38,2820.0,216.6751,216.941,216.6561,216.941,2820.0
2023-05-22 14:30:00,228.34,228.39,228.25,228.36,4947.0,216.903,216.9505,216.8175,216.922,4947.0
2023-05-22 14:35:00,228.3,228.34,228.04,228.04,5531.0,216.865,216.903,216.6181,216.6181,5531.0
2023-05-22 14:40:00,228.07,228.13,227.95,228.09,7621.0,216.6466,216.7035,216.5326,216.6656,7621.0
2023-05-22 14:45:00,228.13,228.21,228.06,228.21,2115.0,216.7035,216.7795,216.6371,216.7795,2115.0
2023-05-22 14:50:00,228.27,228.55,228.27,228.54,3348.0,216.8365,217.1025,216.8365,217.093,3348.0
2023-05-22 14:55:00,228.46,228.46,228.09,228.37,4461.0,217.017,217.017,216.6656,216.9315,4461.0
2023-05-22 15:00:00,228.43,228.65,228.43,228.53,12394.0,216.9885,217.1975,216.9885,217.0835,12394.0
2023-05-22 15:05:00,228.48,228.67,228.47,228.64,4005.0,217.036,217.2165,217.0265,217.188,4005.0
2023-05-22 15:10:00,228.59,228.66,228.46,228.58,4457.0,217.1405,217.207,217.017,217.131,4457.0
2023-05-22 15:15:00,228.56,228.67,228.45,228.57,8844.0,217.112,217.2165,217.0075,217.1215,8844.0
2023-05-22 15:20:00,228.56,228.56,228.22,228.33,6335.0,217.112,217.112,216.789,216.8935,6335.0
2023-05-22 15:25:00,228.33,228.36,227.86,228.01,5679.0,216.8935,216.922,216.4471,216.5896,5679.0
2023-05-22 15:30:00,228.11,228.27,227.97,228.08,15956.0,216.6846,216.8365,216.5516,216.6561,15956.0
2023-05-22 15:35:00,228.1,228.12,227.63,227.74,5993.0,216.6751,216.6941,216.2286,216.3331,5993.0
2023-05-22 15:40:00,227.74,227.8,227.44,227.59,11250.0,216.3331,216.3901,216.0481,216.1906,11250.0
2023-05-22 15:45:00,227.6,227.72,227.49,227.49,8888.0,216.2001,216.3141,216.0956,216.0956,8888.0
2023-05-22 15:50:00,227.54,227.88,227.39,227.81,33327.0,216.1431,216.4661,216.0006,216.3996,33327.0
2023-05-22 15:55:00,227.84,227.9,227.23,227.3,69083.0,216.4281,216.4851,215.8486,215.9151,69083.0
2023-05-23 09:30:00,225.2,225.29,224.77,224.81,11180.0,213.9203,214.0058,213.5118,213.5498,11180.0
2023-05-23 09:35:00,224.19,224.24,223.65,223.94,3732.0,212.9609,213.0084,212.4479,212.7234,3732.0
2023-05-23 09:40:00,223.99,225.24,223.92,225.24,3154.0,212.7709,213.9583,212.7044,213.9583,3154.0
2023-05-23 09:45:00,225.4,225.78,225.1,225.78,3247.0,214.1103,214.4713,213.8253,214.4713,3247.0
2023-05-23 09:50:00,225.86,226.26,225.48,225.56,3707.0,214.5472,214.9272,214.1863,214.2623,3707.0
2023-05-23 09:55:00,225.58,225.71,225.0,225.53,18147.0,214.2813,214.4048,213.7303,214.2338,18147.0
2023-05-23 10:00:00,225.91,225.92,225.4,225.49,4030.0,214.5947,214.6042,214.1103,214.1958,4030.0
2023-05-23 10:05:00,225.4,225.41,225.26,225.26,3038.0,214.1103,214.1198,213.9773,213.9773,3038.0
2023-05-23 10:10:00,225.27,225.5,225.18,225.28,4315.0,213.9868,214.2053,213.9013,213.9963,4315.0
2023-05-23 10:15:00,225.23,225.44,224.83,225.44,4889.0,213.9488,214.1483,213.5688,214.1483,4889.0
2023-05-23 10:20:00,225.49,225.78,225.38,225.7,3712.0,214.1958,214.4713,214.0913,214.3953,3712.0
2023-05-23 10:25:00,226.0,226.26,225.9,226.21,6599.0,214.6802,214.9272,214.5852,214.8797,6599.0
2023-05-23 10:30:00,226.2,226.48,226.19,226.45,5828.0,214.8702,215.1362,214.8607,215.1077,5828.0
2023-05-23 10:35:00,226.45,226.68,226.38,226.68,6023.0,215.1077,215.3262,215.0412,215.3262,6023.0
2023-05-23 10:40:00,226.62,226.62,226.12,226.13,10148.0,215.2692,215.2692,214.7942,214.8037,10148.0
2023-05-23 10:45:00,226.02,226.59,226.02,226.46,26868.0,214.6992,215.2407,214.6992,215.1172,26868.0
2023-05-23 10:50:00,226.37,226.37,225.59,225.59,2313.0,215.0317,215.0317,214.2908,214.2908,2313.0
2023-05-23 10:55:00,225.5,225.82,225.46,225.52,2603.0,214.2053,214.5093,214.1673,214.2243,2603.0
2023-05-23 11:00:00,225.55,225.95,225.55,225.67,11438.0,214.2528,214.6327,214.2528,214.3668,11438.0
2023-05-23 11:05:00,225.75,225.79,225.49,225.53,6187.0,214.4428,214.4808,214.1958,214.2338,6187.0
2023-05-23 11:10:00,225.63,225.64,225.38,225.49,4523.0,214.3288,214.3383,214.0913,214.1958,4523.0
2023-05-23 11:15:00,225.45,225.56,225.43,225.51,2974.0,214.1578,214.2623,214.1388,214.2148,2974.0
2023-05-23 11:20:00,225.42,225.78,225.42,225.78,3296.0,214.1293,214.4713,214.1293,214.4713,3296.0
2023-05-23 11:25:00,225.84,225.89,225.72,225.89,1204.0,214.5282,214.5757,214.4143,214.5757,1204.0
2023-05-23 11:30:00,225.95,226.13,225.95,225.97,2769.0,214.6327,214.8037,214.6327,214.6517,2769.0
2023-05-23 11:35:00,226.0,226.11,225.93,226.07,4618.0,214.6802,214.7847,214.6137,214.7467,4618.0
2023-05-23 11:40:00,226.17,226.18,225.95,226.02,3089.0,214.8417,214.8512,214.6327,214.6992,3089.0
2023-05-23 11:45:00,225.99,226.11,225.88,226.08,5715.0,214.6707,214.7847,214.5662,214.7562,5715.0
2023-05-23 11:50:00,226.11,226.59,226.08,226.56,2601.0,214.7847,215.2407,214.7562,215.2122,2601.0
2023-05-23 11:55:00,226.54,226.69,226.46,226.46,5630.0,215.1932,215.3357,215.1172,215.1172,5630.0
2023-05-23 12:00:00,226.34,226.34,226.12,226.17,1528.0,215.0032,215.0032,214.7942,214.8417,1528.0
2023-05-23 12:05:00,226.17,226.17,225.93,225.97,2044.0,214.8417,214.8417,214.6137,214.6517,2044.0
2023-05-23 12:10:00,225.9,226.2,225.87,226.2,3229.0,214.5852,214.8702,214.5567,214.8702,3229.0
2023-05-23 12:15:00,226.24,226.24,226.0,226.09,3941.0,214.9082,214.9082,214.6802,214.7657,3941.0
2023-05-23 12:20:00,226.09,226.53,226.0,226.42,15981.0,214.7657,215.1837,214.6802,215.0792,15981.0
2023-05-23 12:25:00,226.33,226.35,226.25,226.3,2442.0,214.9937,215.0127,214.9177,214.9652,2442.0
2023-05-23 12:30:00,226.39,226.43,226.12,226.12,5161.0,215.0507,215.0887,214.7942,214.7942,5161.0
2023-05-23 12:35:00,226.04,226.04,225.45,225.5,3407.0,214.7182,214.7182,214.1578,214.2053,3407.0
2023-05-23 12:40:00,225.54,225.54,225.13,225.2,3558.0,214.2433,214.2433,213.8538,213.9203,3558.0
2023-05-23 12:45:00,225.16,225.25,224.81,224.99,9201.0,213.8823,213.9678,213.5498,213.7208,9201.0
2023-05-23 12:50:00,224.88,225.06,224.84,225.02,6725.0,213.6163,213.7873,213.5783,213.7493,6725.0
2023-05-23 12:55:00,225.03,225.37,225.02,225.04,6875.0,213.7588,214.0818,213.7493,213.7683,6875.0
2023-05-23 13:00:00,225.1,225.18,224.81,224.85,5512.0,213.8253,213.9013,213.5498,213.5878,5512.0
2023-05-23 13:05:00,224.82,225.12,224.75,225.1,8655.0,213.5593,213.8443,213.4928,213.8253,8655.0
2023-05-23 13:10:00,225.04,225.15,224.96,225.15,5088.0,213.7683,213.8728,213.6923,213.8728,5088.0
2023-05-23 13:15:00,225.25,225.42,225.15,225.42,1297.0,213.9678,214.1293,213.8728,214.1293,1297.0
2023-05-23 13:20:00,225.46,225.47,225.37,225.44,683.0,214.1673,214.1768,214.0818,214.1483,683.0
2023-05-23 13:25:00,225.48,225.58,224.94,224.95,4532.0,214.1863,214.2813,213.6733,213.6828,4532.0
2023-05-23 13:30:00,224.92,224.92,224.28,224.72,7035.0,213.6543,213.6543,213.0464,213.4643,7035.0
2023-05-23 13:35:00,224.76,224.88,224.76,224.87,1287.0,213.5023,213.6163,213.5023,213.6068,1287.0
2023-05-23 13:40:00,224.88,225.06,224.78,224.84,6238.0,213.6163,213.7873,213.5213,213.5783,6238.0
2023-05-23 13:45:00,224.97,225.08,224.8,224.91,4111.0,213.7018,213.8063,213.5403,213.6448,4111.0
2023-05-23 13:50:00,224.83,224.84,224.55,224.55,5714.0,213.5688,213.5783,213.3029,213.3029,5714.0
2023-05-23 13:55:00,224.55,224.72,224.45,224.72,1699.0,213.3029,213.4643,213.2079,213.4643,1699.0
2023-05-23 14:00:00,224.78,224.97,224.75,224.97,1695.0,213.5213,213.7018,213.4928,213.7018,1695.0
2023-05-23 14:05:00,224.95,225.01,224.74,224.74,3008.0,213.6828,213.7398,213.4833,213.4833,3008.0
2023-05-23 14:10:00,224.59,224.61,224.27,224.33,3730.0,213.3409,213.3599,213.0369,213.0939,3730.0
2023-05-23 14:15:00,224.36,224.53,224.14,224.25,1966.0,213.1224,213.2839,212.9134,213.0179,1966.0
2023-05-23 14:20:00,224.18,224.18,223.4,223.45,3807.0,212.9514,212.9514,212.2105,212.258,3807.0
2023-05-23 14:25:00,223.28,223.72,223.16,223.64,2602.0,212.0965,212.5144,211.9825,212.4384,2602.0
2023-05-23 14:30:00,223.5,223.9,223.47,223.78,2902.0,212.3055,212.6854,212.277,212.5714,2902.0
2023-05-23 14:35:00,223.73,223.74,223.42,223.57,4675.0,212.5239,212.5334,212.2295,212.3719,4675.0
2023-05-23 14:40:00,223.56,223.62,223.35,223.51,3089.0,212.3624,212.4194,212.163,212.315,3089.0
2023-05-23 14:45:00,223.56,223.83,223.56,223.74,3241.0,212.3624,212.6189,212.3624,212.5334,3241.0
2023-05-23 14:50:00,223.86,224.16,223.86,224.11,7725.0,212.6474,212.9324,212.6474,212.8849,7725.0
2023-05-23 14:55:00,224.16,224.16,223.84,223.88,14829.0,212.9324,212.9324,212.6284,212.6664,14829.0
2023-05-23 15:00:00,223.95,224.12,223.77,223.9,8041.0,212.7329,212.8944,212.5619,212.6854,8041.0
2023-05-23 15:05:00,224.01,224.04,223.66,223.88,2028.0,212.7899,212.8184,212.4574,212.6664,2028.0
2023-05-23 15:10:00,223.94,224.22,223.94,224.22,2689.0,212.7234,212.9894,212.7234,212.9894,2689.0
2023-05-23 15:15:00,224.21,224.23,223.66,223.68,14357.0,212.9799,212.9989,212.4574,212.4764,14357.0
2023-05-23 15:20:00,223.64,224.07,223.49,224.05,18678.0,212.4384,212.8469,212.296,212.8279,18678.0
2023-05-23 15:25:00,224.07,224.07,223.84,224.07,15853.0,212.8469,212.8469,212.6284,212.8469,15853.0
2023-05-23 15:30:00,224.11,224.4,224.02,224.34,13501.0,212.8849,213.1604,212.7994,213.1034,13501.0
2023-05-23 15:35:00,224.36,224.37,223.93,223.93,8904.0,213.1224,213.1319,212.7139,212.7139,8904.0
2023-05-23 15:40:00,223.88,224.01,223.79,223.93,10545.0,212.6664,212.7899,212.5809,212.7139,10545.0
2023-05-23 15:45:00,223.89,223.92,223.65,223.92,14320.0,212.6759,212.7044,212.4479,212.7044,14320.0
2023-05-23 15:50:00,223.78,223.78,223.2,223.2,30190.0,212.5714,212.5714,212.0205,212.0205,30190.0
2023-05-23 15:55:00,223.2,223.48,223.06,223.15,66143.0,212.0205,212.2865,211.8875,211.973,66143.0
2023-05-24 09:30:00,223.33,223.47,222.37,222.8,20618.0,212.144,212.277,211.2321,211.6405,20618.0
2023-05-24 09:35:00,222.74,223.24,222.35,222.68,9197.0,211.5835,212.0585,211.2131,211.5265,9197.0
2023-05-24 09:40:00,222.81,222.82,222.11,222.72,4464.0,211.65,211.6595,210.9851,211.5645,4464.0
2023-05-24 09:45:00,222.75,222.96,222.0,222.37,10207.0,211.593,211.7925,210.8806,211.2321,10207.0
2023-05-24 09:50:00,222.31,222.62,221.62,221.94,8489.0,211.1751,211.4695,210.5196,210.8236,8489.0
2023-05-24 09:55:00,221.95,222.37,221.48,221.73,11160.0,210.8331,211.2321,210.3866,210.6241,11160.0
2023-05-24 10:00:00,221.57,222.32,221.57,222.32,8844.0,210.4721,211.1846,210.4721,211.1846,8844.0
2023-05-24 10:05:00,222.06,222.22,221.9,222.0,9199.0,210.9376,211.0896,210.7856,210.8806,9199.0
2023-05-24 10:10:00,221.98,222.44,221.96,222.44,9994.0,210.8616,211.2985,210.8426,211.2985,9994.0
2023-05-24 10:15:00,222.42,222.69,222.15,222.5,5462.0,211.2795,211.536,211.0231,211.3555,5462.0
2023-05-24 10:20:00,222.29,222.47,222.28,222.41,11196.0,211.1561,211.327,211.1466,211.27,11196.0
2023-05-24 10:25:00,222.42,222.73,222.21,222.71,5275.0,211.2795,211.574,211.0801,211.555,5275.0
2023-05-24 10:30:00,222.64,223.04,222.63,223.04,4002.0,211.4885,211.8685,211.479,211.8685,4002.0
2023-05-24 10:35:00,223.02,223.16,222.98,223.11,2409.0,211.8495,211.9825,211.8115,211.935,2409.0
2023-05-24 10:40:00,222.94,223.48,222.85,223.48,3528.0,211.7735,212.2865,211.688,212.2865,3528.0
2023-05-24 10:45:00,223.2,223.27,222.45,222.54,2853.0,212.0205,212.087,211.308,211.3935,2853.0
2023-05-24 10:50:00,222.66,222.76,222.53,222.58,3513.0,211.5075,211.6025,211.384,211.4315,3513.0
2023-05-24 10:55:00,222.67,222.67,222.34,222.52,2619.0,211.517,211.517,211.2036,211.3745,2619.0
2023-05-24 11:00:00,222.37,222.48,222.29,222.3,1300.0,211.2321,211.3365,211.1561,211.1656,1300.0
2023-05-24 11:05:00,222.29,222.29,221.97,222.08,5511.0,211.1561,211.1561,210.8521,210.9566,5511.0
2023-05-24 11:10:00,222.13,222.24,221.83,221.84,4585.0,211.0041,211.1086,210.7191,210.7286,4585.0
2023-05-24 11:15:00,221.66,221.69,221.53,221.63,1479.0,210.5576,210.5861,210.4341,210.5291,1479.0
2023-05-24 11:20:00,221.71,222.06,221.66,222.0,1500.0,210.6051,210.9376,210.5576,210.8806,1500.0
2023-05-24 11:25:00,222.09,222.44,221.95,222.06,4300.0,210.9661,211.2985,210.8331,210.9376,4300.0
2023-05-24 11:30:00,221.95,222.01,221.68,221.77,4664.0,210.8331,210.8901,210.5766,210.6621,4664.0
2023-05-24 11:35:00,221.73,221.84,221.61,221.84,2571.0,210.6241,210.7286,210.5101,210.7286,2571.0
2023-05-24 11:40:00,221.87,222.02,221.37,221.48,5467.0,210.7571,210.8996,210.2821,210.3866,5467.0
2023-05-24 11:45:00,221.49,221.51,221.18,221.41,5189.0,210.3961,210.4151,210.1017,210.3201,5189.0
2023-05-24 11:50:00,221.54,221.75,221.23,221.5,8874.0,210.4436,210.6431,210.1492,210.4056,8874.0
2023-05-24 11:55:00,221.5,221.74,221.45,221.74,5339.0,210.4056,210.6336,210.3581,210.6336,5339.0
2023-05-24 12:00:00,221.58,222.03,221.58,222.03,4645.0,210.4816,210.9091,210.4816,210.9091,4645.0
2023-05-24 12:05:00,222.06,222.09,221.89,221.99,12329.0,210.9376,210.9661,210.7761,210.8711,12329.0
2023-05-24 12:10:00,221.94,222.02,221.6,222.02,8832.0,210.8236,210.8996,210.5006,210.8996,8832.0
2023-05-24 12:15:00,221.93,222.0,221.77,221.84,12541.0,210.8141,210.8806,210.6621,210.7286,12541.0
2023-05-24 12:20:00,221.88,222.09,221.77,222.07,10247.0,210.7666,210.9661,210.6621,210.9471,10247.0
2023-05-24 12:25:00,222.05,222.18,221.98,222.18,3864.0,210.9281,211.0516,210.8616,211.0516,3864.0
2023-05-24 12:30:00,222.26,222.26,221.89,222.03,5835.0,211.1276,211.1276,210.7761,210.9091,5835.0
2023-05-24 12:35:00,221.94,222.12,221.85,222.12,1510.0,210.8236,210.9946,210.7381,210.9946,1510.0
2023-05-24 12:40:00,222.23,222.42,222.2,222.37,1934.0,211.0991,211.2795,211.0706,211.2321,1934.0
2023-05-24 12:45:00,222.29,222.35,222.16,222.21,19995.0,211.1561,211.2131,211.0326,211.0801,19995.0
2023-05-24 12:50:00,222.22,222.5,222.21,222.24,4285.0,211.0896,211.3555,211.0801,211.1086,4285.0
2023-05-24 12:55:00,222.4,222.4,222.29,222.34,1328.0,211.2606,211.2606,211.1561,211.2036,1328.0
2023-05-24 13:00:00,222.27,222.4,221.99,222.15,15529.0,211.1371,211.2606,210.8711,211.0231,15529.0
2023-05-24 13:05:00,222.05,222.05,221.88,221.95,13022.0,210.9281,210.9281,210.7666,210.8331,13022.0
2023-05-24 13:10:00,221.87,221.89,221.43,221.43,3350.0,210.7571,210.7761,210.3391,210.3391,3350.0
2023-05-24 13:15:00,221.51,221.59,221.27,221.52,8636.0,210.4151,210.4911,210.1871,210.4246,8636.0
2023-05-24 13:20:00,221.61,221.8,221.35,221.4,3292.0,210.5101,210.6906,210.2631,210.3106,3292.0
2023-05-24 13:25:00,221.36,221.57,221.32,221.44,3931.0,210.2726,210.4721,210.2346,210.3486,3931.0
2023-05-24 13:30:00,221.37,221.71,221.34,221.71,11496.0,210.2821,210.6051,210.2536,210.6051,11496.0
2023-05-24 13:35:00,221.68,222.04,221.57,221.78,6310.0,210.5766,210.9186,210.4721,210.6716,6310.0
2023-05-24 13:40:00,221.89,221.96,221.89,221.89,7802.0,210.7761,210.8426,210.7761,210.7761,7802.0
2023-05-24 13:45:00,222.0,222.07,221.54,221.54,6370.0,210.8806,210.9471,210.4436,210.4436,6370.0
2023-05-24 13:50:00,221.68,221.91,221.68,221.9,2368.0,210.5766,210.7951,210.5766,210.7856,2368.0
2023-05-24 13:55:00,222.0,222.17,221.89,222.1,1330.0,210.8806,211.0421,210.7761,210.9756,1330.0
2023-05-24 14:00:00,222.25,222.29,221.95,221.95,3063.0,211.1181,211.1561,210.8331,210.8331,3063.0
2023-05-24 14:05:00,222.02,222.23,221.93,222.1,3184.0,210.8996,211.0991,210.8141,210.9756,3184.0
2023-05-24 14:10:00,222.1,222.17,221.97,222.11,3278.0,210.9756,211.0421,210.8521,210.9851,3278.0
2023-05-24 14:15:00,222.14,222.18,221.79,221.93,4651.0,211.0136,211.0516,210.6811,210.8141,4651.0
2023-05-24 14:20:00,221.83,221.83,221.64,221.67,1636.0,210.7191,210.7191,210.5386,210.5671,1636.0
2023-05-24 14:25:00,221.64,221.68,221.47,221.62,2333.0,210.5386,210.5766,210.3771,210.5196,2333.0
2023-05-24 14:30:00,221.59,221.73,221.45,221.7,5433.0,210.4911,210.6241,210.3581,210.5956,5433.0
2023-05-24 14:35:00,221.79,222.18,221.77,222.13,2896.0,210.6811,211.0516,210.6621,211.0041,2896.0
2023-05-24 14:40:00,222.16,222.23,221.83,221.86,6837.0,211.0326,211.0991,210.7191,210.7476,6837.0
2023-05-24 14:45:00,222.01,222.13,222.0,222.09,1576.0,210.8901,211.0041,210.8806,210.9661,1576.0
2023-05-24 14:50:00,222.04,222.13,221.58,221.63,6737.0,210.9186,211.0041,210.4816,210.5291,6737.0
2023-05-24 14:55:00,221.62,221.78,221.5,221.75,4413.0,210.5196,210.6716,210.4056,210.6431,4413.0
2023-05-24 15:00:00,221.82,221.82,221.71,221.77,3192.0,210.7096,210.7096,210.6051,210.6621,3192.0
2023-05-24 15:05:00,221.84,222.06,221.8,222.06,2892.0,210.7286,210.9376,210.6906,210.9376,2892.0
2023-05-24 15:10:00,222.01,222.36,221.98,222.36,2148.0,210.8901,211.2226,210.8616,211.2226,2148.0
2023-05-24 15:15:00,222.42,223.06,222.42,223.01,6297.0,211.2795,211.8875,211.2795,211.84,6297.0
2023-05-24 15:20:00,223.06,223.47,223.06,223.18,10700.0,211.8875,212.277,211.8875,212.0015,10700.0
2023-05-24 15:25:00,223.3,223.49,223.08,223.14,5546.0,212.1155,212.296,211.9065,211.9635,5546.0
2023-05-24 15:30:00,223.2,223.64,223.16,223.39,11008.0,212.0205,212.4384,211.9825,212.201,11008.0
2023-05-24 15:35:00,223.34,223.34,222.65,222.8,11774.0,212.1535,212.1535,211.498,211.6405,11774.0
2023-05-24 15:40:00,222.88,222.88,222.5,222.53,6747.0,211.7165,211.7165,211.3555,211.384,6747.0
2023-05-24 15:45:00,222.49,222.77,222.31,222.64,8441.0,211.346,211.612,211.1751,211.4885,8441.0
2023-05-24 15:50:00,222.58,222.58,222.03,222.43,25181.0,211.4315,211.4315,210.9091,211.289,25181.0
2023-05-24 15:55:00,222.35,222.37,221.89,221.98,46874.0,211.2131,211.2321,210.7761,210.8616,46874.0
2023-05-25 09:30:00,222.84,223.26,222.29,223.1,14325.0,211.6785,212.0775,211.1561,211.9255,14325.0
2023-05-25 09:35:00,223.09,223.72,222.85,222.9,8879.0,211.916,212.5144,211.688,211.7355,8879.0
2023-05-25 09:40:00,222.73,223.18,222.57,222.67,1608.0,211.574,212.0015,211.422,211.517,1608.0
2023-05-25 09:45:00,223.45,224.15,223.41,223.57,4187.0,212.258,212.9229,212.22,212.3719,4187.0
2023-05-25 09:50:00,223.3,223.4,223.0,223.07,7188.0,212.1155,212.2105,211.8305,211.897,7188.0
2023-05-25 09:55:00,223.32,223.79,223.2,223.43,11486.0,212.1345,212.5809,212.0205,212.239,11486.0
2023-05-25 10:00:00,223.37,223.87,223.22,223.22,10353.0,212.182,212.6569,212.0395,212.0395,10353.0
2023-05-25 10:05:00,223.24,223.36,222.32,222.35,9130.0,212.0585,212.1725,211.1846,211.2131,9130.0
2023-05-25 10:10:00,222.2,222.28,221.95,221.95,9306.0,211.0706,211.1466,210.8331,210.8331,9306.0
2023-05-25 10:15:00,221.94,222.54,221.91,222.53,8742.0,210.8236,211.3935,210.7951,211.384,8742.0
2023-05-25 10:20:00,222.14,222.3,222.14,222.3,782.0,211.0136,211.1656,211.0136,211.1656,782.0
2023-05-25 10:25:00,222.2,222.84,222.19,222.52,4511.0,211.0706,211.6785,211.0611,211.3745,4511.0
2023-05-25 10:30:00,222.58,222.58,222.16,222.16,1107.0,211.4315,211.4315,211.0326,211.0326,1107.0
2023-05-25 10:35:00,222.2,222.51,222.05,222.51,1890.0,211.0706,211.365,210.9281,211.365,1890.0
2023-05-25 10:40:00,222.4,222.64,222.32,222.46,6718.0,211.2606,211.4885,211.1846,211.3175,6718.0
2023-05-25 10:45:00,222.43,222.67,222.21,222.24,4475.0,211.289,211.517,211.0801,211.1086,4475.0
2023-05-25 10:50:00,221.98,221.98,221.56,221.71,1903.0,210.8616,210.8616,210.4626,210.6051,1903.0
2023-05-25 10:55:00,221.53,221.71,221.43,221.49,3318.0,210.4341,210.6051,210.3391,210.3961,3318.0
2023-05-25 11:00:00,221.57,222.06,221.57,221.93,1963.0,210.4721,210.9376,210.4721,210.8141,1963.0
2023-05-25 11:05:00,222.07,222.08,221.89,221.89,1649.0,210.9471,210.9566,210.7761,210.7761,1649.0
2023-05-25 11:10:00,221.93,222.04,221.82,221.94,5237.0,210.8141,210.9186,210.7096,210.8236,5237.0
2023-05-25 11:15:00,221.88,222.01,221.21,221.34,13845.0,210.7666,210.8901,210.1302,210.2536,13845.0
2023-05-25 11:20:00,221.34,221.35,221.04,221.11,2686.0,210.2536,210.2631,209.9687,210.0352,2686.0
2023-05-25 11:25:00,221.09,221.14,220.98,221.02,2546.0,210.0162,210.0637,209.9117,209.9497,2546.0
2023-05-25 11:30:00,221.09,221.09,220.66,220.66,1501.0,210.0162,210.0162,209.6077,209.6077,1501.0
2023-05-25 11:35:00,220.72,220.88,220.7,220.8,2343.0,209.6647,209.8167,209.6457,209.7407,2343.0
2023-05-25 11:40:00,220.7,220.98,220.7,220.84,1152.0,209.6457,209.9117,209.6457,209.7787,1152.0
2023-05-25 11:45:00,220.96,221.2,220.82,220.83,5261.0,209.8927,210.1207,209.7597,209.7692,5261.0
2023-05-25 11:50:00,220.95,221.18,220.75,220.96,6370.0,209.8832,210.1017,209.6932,209.8927,6370.0
2023-05-25 11:55:00,220.88,221.16,220.87,221.16,1155.0,209.8167,210.0827,209.8072,210.0827,1155.0
2023-05-25 12:00:00,221.28,221.53,221.24,221.53,758.0,210.1966,210.4341,210.1587,210.4341,758.0
2023-05-25 12:05:00,221.49,221.75,221.47,221.59,1642.0,210.3961,210.6431,210.3771,210.4911,1642.0
2023-05-25 12:10:00,221.68,222.03,221.68,222.01,1904.0,210.5766,210.9091,210.5766,210.8901,1904.0
2023-05-25 12:15:00,221.87,221.87,221.51,221.69,4902.0,210.7571,210.7571,210.4151,210.5861,4902.0
2023-05-25 12:20:00,221.86,222.08,221.7,221.75,6477.0,210.7476,210.9566,210.5956,210.6431,6477.0
2023-05-25 12:25:00,221.75,221.75,221.58,221.67,1200.0,210.6431,210.6431,210.4816,210.5671,1200.0
2023-05-25 12:30:00,221.8,221.8,221.44,221.44,3817.0,210.6906,210.6906,210.3486,210.3486,3817.0
2023-05-25 12:35:00,221.58,221.69,221.55,221.65,1205.0,210.4816,210.5861,210.4531,210.5481,1205.0
2023-05-25 12:40:00,221.77,221.84,221.76,221.79,800.0,210.6621,210.7286,210.6526,210.6811,800.0
2023-05-25 12:45:00,221.78,221.78,221.63,221.73,1806.0,210.6716,210.6716,210.5291,210.6241,1806.0
2023-05-25 12:50:00,221.7,221.92,221.7,221.84,2244.0,210.5956,210.8046,210.5956,210.7286,2244.0
2023-05-25 12:55:00,221.7,221.88,221.64,221.72,1744.0,210.5956,210.7666,210.5386,210.6146,1744.0
2023-05-25 13:00:00,221.77,221.77,221.49,221.64,1422.0,210.6621,210.6621,210.3961,210.5386,1422.0
2023-05-25 13:05:00,221.69,221.89,221.61,221.77,1598.0,210.5861,210.7761,210.5101,210.6621,1598.0
2023-05-25 13:10:00,221.88,221.9,221.73,221.73,1400.0,210.7666,210.7856,210.6241,210.6241,1400.0
2023-05-25 13:15:00,221.81,221.91,221.69,221.76,9560.0,210.7001,210.7951,210.5861,210.6526,9560.0
2023-05-25 13:20:00,221.76,221.83,221.7,221.8,9721.0,210.6526,210.7191,210.5956,210.6906,9721.0
2023-05-25 13:25:00,221.8,221.98,221.74,221.79,21310.0,210.6906,210.8616,210.6336,210.6811,21310.0
2023-05-25 13:30:00,221.8,222.02,221.8,221.82,9384.0,210.6906,210.8996,210.6906,210.7096,9384.0
2023-05-25 13:35:00,221.91,221.92,221.59,221.65,4901.0,210.7951,210.8046,210.4911,210.5481,4901.0
2023-05-25 13:40:00,221.65,221.7,221.5,221.59,7221.0,210.5481,210.5956,210.4056,210.4911,7221.0
2023-05-25 13:45:00,221.5,221.52,221.41,221.46,4334.0,210.4056,210.4246,210.3201,210.3676,4334.0
2023-05-25 13:50:00,221.5,221.55,221.3,221.3,2370.0,210.4056,210.4531,210.2156,210.2156,2370.0
2023-05-25 13:55:00,221.26,221.5,221.19,221.46,3725.0,210.1776,210.4056,210.1112,210.3676,3725.0
2023-05-25 14:00:00,221.83,222.37,221.77,221.89,8126.0,210.7191,211.2321,210.6621,210.7761,8126.0
2023-05-25 14:05:00,221.95,221.95,221.71,221.78,2085.0,210.8331,210.8331,210.6051,210.6716,2085.0
2023-05-25 14:10:00,221.79,221.93,221.79,221.92,1628.0,210.6811,210.8141,210.6811,210.8046,1628.0
2023-05-25 14:15:00,221.92,222.18,221.9,221.92,2262.0,210.8046,211.0516,210.7856,210.8046,2262.0
2023-05-25 14:20:00,221.89,222.02,221.83,221.9,1685.0,210.7761,210.8996,210.7191,210.7856,1685.0
2023-05-25 14:25:00,221.95,222.23,221.95,222.18,2539.0,210.8331,211.0991,210.8331,211.0516,2539.0
2023-05-25 14:30:00,222.15,222.18,221.73,221.74,2049.0,211.0231,211.0516,210.6241,210.6336,2049.0
2023-05-25 14:35:00,221.78,221.81,221.53,221.72,2084.0,210.6716,210.7001,210.4341,210.6146,2084.0
2023-05-25 14:40:00,221.75,221.9,221.65,221.79,3577.0,210.6431,210.7856,210.5481,210.6811,3577.0
2023-05-25 14:45:00,221.72,222.07,221.68,221.89,1941.0,210.6146,210.9471,210.5766,210.7761,1941.0
2023-05-25 14:50:00,221.84,221.97,221.81,221.94,1939.0,210.7286,210.8521,210.7001,210.8236,1939.0
2023-05-25 14:55:00,221.9,221.99,221.79,221.99,1317.0,210.7856,210.8711,210.6811,210.8711,1317.0
2023-05-25 15:00:00,222.03,222.14,221.95,222.09,2347.0,210.9091,211.0136,210.8331,210.9661,2347.0
2023-05-25 15:05:00,222.13,222.21,222.13,222.21,1600.0,211.0041,211.0801,211.0041,211.0801,1600.0
2023-05-25 15:10:00,222.3,222.41,222.25,222.25,1606.0,211.1656,211.27,211.1181,211.1181,1606.0
2023-05-25 15:15:00,222.27,222.27,221.95,222.01,5852.0,211.1371,211.1371,210.8331,210.8901,5852.0
2023-05-25 15:20:00,222.0,222.17,221.99,222.15,5877.0,210.8806,211.0421,210.8711,211.0231,5877.0
2023-05-25 15:25:00,222.1,222.58,221.97,222.43,3090.0,210.9756,211.4315,210.8521,211.289,3090.0
2023-05-25 15:30:00,222.38,222.68,222.29,222.42,6410.0,211.2416,211.5265,211.1561,211.2795,6410.0
2023-05-25 15:35:00,222.47,222.63,222.32,222.54,6162.0,211.327,211.479,211.1846,211.3935,6162.0
2023-05-25 15:40:00,222.54,222.57,222.13,222.17,18068.0,211.3935,211.422,211.0041,211.0421,18068.0
2023-05-25 15:45:00,222.19,222.34,222.01,222.13,23436.0,211.0611,211.2036,210.8901,211.0041,23436.0
2023-05-25 15:50:00,222.08,222.09,221.58,221.62,18150.0,210.9566,210.9661,210.4816,210.5196,18150.0
2023-05-25 15:55:00,221.61,221.92,221.61,221.89,28611.0,210.5101,210.8046,210.5101,210.7761,28611.0
2023-05-26 09:30:00,222.5,222.79,222.41,222.41,5816.0,211.3555,211.631,211.27,211.27,5816.0
2023-05-26 09:35:00,223.12,223.38,222.27,222.94,2901.0,211.9445,212.1915,211.1371,211.7735,2901.0
2023-05-26 09:40:00,223.09,223.73,223.08,223.21,2122.0,211.916,212.5239,211.9065,212.03,2122.0
2023-05-26 09:45:00,223.78,224.03,223.42,223.42,5118.0,212.5714,212.8089,212.2295,212.2295,5118.0
2023-05-26 09:50:00,223.27,223.3,222.98,223.24,3133.0,212.087,212.1155,211.8115,212.0585,3133.0
2023-05-26 09:55:00,223.3,223.3,222.71,222.73,2707.0,212.1155,212.1155,211.555,211.574,2707.0
2023-05-26 10:00:00,222.93,223.06,222.4,222.65,4993.0,211.764,211.8875,211.2606,211.498,4993.0
2023-05-26 10:05:00,222.69,223.29,222.69,223.29,4427.0,211.536,212.106,211.536,212.106,4427.0
2023-05-26 10:10:00,223.06,223.21,222.95,222.98,1787.0,211.8875,212.03,211.783,211.8115,1787.0
2023-05-26 10:15:00,223.02,223.65,223.01,223.64,608.0,211.8495,212.4479,211.84,212.4384,608.0
2023-05-26 10:20:00,223.62,223.81,223.54,223.77,2473.0,212.4194,212.5999,212.3435,212.5619,2473.0
2023-05-26 10:25:00,223.8,224.32,223.8,224.32,800.0,212.5904,213.0844,212.5904,213.0844,800.0
2023-05-26 10:30:00,224.32,224.45,224.13,224.13,2255.0,213.0844,213.2079,212.9039,212.9039,2255.0
2023-05-26 10:35:00,224.2,224.24,224.03,224.24,1098.0,212.9704,213.0084,212.8089,213.0084,1098.0
2023-05-26 10:40:00,224.37,224.46,223.99,224.03,4710.0,213.1319,213.2174,212.7709,212.8089,4710.0
2023-05-26 10:45:00,224.04,224.38,223.86,224.38,1355.0,212.8184,213.1414,212.6474,213.1414,1355.0
2023-05-26 10:50:00,224.39,224.41,224.18,224.18,1707.0,213.1509,213.1699,212.9514,212.9514,1707.0
2023-05-26 10:55:00,224.4,224.51,224.04,224.07,4790.0,213.1604,213.2649,212.8184,212.8469,4790.0
2023-05-26 11:00:00,224.09,224.33,223.81,223.81,3211.0,212.8659,213.0939,212.5999,212.5999,3211.0
2023-05-26 11:05:00,223.93,224.08,223.55,224.08,5878.0,212.7139,212.8564,212.3529,212.8564,5878.0
2023-05-26 11:10:00,224.04,224.04,223.65,223.76,6092.0,212.8184,212.8184,212.4479,212.5524,6092.0
2023-05-26 11:15:00,223.76,223.76,223.32,223.32,3874.0,212.5524,212.5524,212.1345,212.1345,3874.0
2023-05-26 11:20:00,223.37,223.58,223.1,223.1,9122.0,212.182,212.3814,211.9255,211.9255,9122.0
2023-05-26 11:25:00,223.1,223.27,222.93,223.09,5178.0,211.9255,212.087,211.764,211.916,5178.0
2023-05-26 11:30:00,223.17,223.27,222.9,223.27,1359.0,211.992,212.087,211.7355,212.087,1359.0
2023-05-26 11:35:00,223.25,223.27,223.1,223.27,784.0,212.068,212.087,211.9255,212.087,784.0
2023-05-26 11:40:00,223.35,223.76,223.35,223.46,6189.0,212.163,212.5524,212.163,212.2675,6189.0
2023-05-26 11:45:00,223.44,223.44,222.97,222.97,3575.0,212.2485,212.2485,211.802,211.802,3575.0
2023-05-26 11:50:00,223.05,223.2,222.97,223.08,4990.0,211.878,212.0205,211.802,211.9065,4990.0
2023-05-26 11:55:00,223.17,223.18,223.03,223.05,1300.0,211.992,212.0015,211.859,211.878,1300.0
2023-05-26 12:00:00,223.11,223.51,223.05,223.51,1630.0,211.935,212.315,211.878,212.315,1630.0
2023-05-26 12:05:00,223.58,223.82,223.58,223.64,2064.0,212.3814,212.6094,212.3814,212.4384,2064.0
2023-05-26 12:10:00,223.65,223.74,223.54,223.65,1977.0,212.4479,212.5334,212.3435,212.4479,1977.0
2023-05-26 12:15:00,223.7,223.92,223.62,223.92,1800.0,212.4954,212.7044,212.4194,212.7044,1800.0
2023-05-26 12:20:00,224.01,224.47,224.0,224.47,1600.0,212.7899,213.2269,212.7804,213.2269,1600.0
2023-05-26 12:25:00,224.34,224.58,224.29,224.46,2540.0,213.1034,213.3314,213.0559,213.2174,2540.0
2023-05-26 12:30:00,224.54,224.72,224.42,224.42,3107.0,213.2934,213.4643,213.1794,213.1794,3107.0
2023-05-26 12:35:00,224.36,224.36,224.27,224.27,1044.0,213.1224,213.1224,213.0369,213.0369,1044.0
2023-05-26 12:40:00,224.39,224.44,224.21,224.28,3093.0,213.1509,213.1984,212.9799,213.0464,3093.0
2023-05-26 12:45:00,224.34,224.36,224.18,224.22,2400.0,213.1034,213.1224,212.9514,212.9894,2400.0
2023-05-26 12:50:00,224.34,224.43,224.19,224.29,2093.0,213.1034,213.1889,212.9609,213.0559,2093.0
2023-05-26 12:55:00,224.16,224.2,223.98,223.99,3995.0,212.9324,212.9704,212.7614,212.7709,3995.0
2023-05-26 13:00:00,224.09,224.27,224.07,224.23,2014.0,212.8659,213.0369,212.8469,212.9989,2014.0
2023-05-26 13:05:00,224.21,224.36,224.2,224.36,1880.0,212.9799,213.1224,212.9704,213.1224,1880.0
2023-05-26 13:10:00,224.42,224.42,224.17,224.25,2281.0,213.1794,213.1794,212.9419,213.0179,2281.0
2023-05-26 13:15:00,224.26,224.26,223.81,223.91,2405.0,213.0274,213.0274,212.5999,212.6949,2405.0
2023-05-26 13:20:00,223.82,223.96,223.79,223.8,1599.0,212.6094,212.7424,212.5809,212.5904,1599.0
2023-05-26 13:25:00,223.78,223.94,223.77,223.92,1769.0,212.5714,212.7234,212.5619,212.7044,1769.0
2023-05-26 13:30:00,223.84,224.19,223.84,224.11,1231.0,212.6284,212.9609,212.6284,212.8849,1231.0
2023-05-26 13:35:00,224.06,224.06,223.75,223.94,1700.0,212.8374,212.8374,212.5429,212.7234,1700.0
2023-05-26 13:40:00,223.86,223.88,223.6,223.62,1748.0,212.6474,212.6664,212.4004,212.4194,1748.0
2023-05-26 13:45:00,223.61,223.75,223.48,223.75,2338.0,212.4099,212.5429,212.2865,212.5429,2338.0
2023-05-26 13:50:00,223.77,223.78,223.57,223.57,400.0,212.5619,212.5714,212.3719,212.3719,400.0
2023-05-26 13:55:00,223.67,223.8,223.67,223.78,1103.0,212.4669,212.5904,212.4669,212.5714,1103.0
2023-05-26 14:00:00,223.84,224.04,223.82,223.97,3261.0,212.6284,212.8184,212.6094,212.7519,3261.0
2023-05-26 14:05:00,223.76,223.76,223.62,223.73,1967.0,212.5524,212.5524,212.4194,212.5239,1967.0
2023-05-26 14:10:00,223.75,224.02,223.75,223.84,1323.0,212.5429,212.7994,212.5429,212.6284,1323.0
2023-05-26 14:15:00,223.81,223.99,223.78,223.96,2000.0,212.5999,212.7709,212.5714,212.7424,2000.0
2023-05-26 14:20:00,223.88,224.04,223.87,223.94,1500.0,212.6664,212.8184,212.6569,212.7234,1500.0
2023-05-26 14:25:00,223.84,224.14,223.82,224.03,1376.0,212.6284,212.9134,212.6094,212.8089,1376.0
2023-05-26 14:30:00,224.03,224.27,224.03,224.14,1914.0,212.8089,213.0369,212.8089,212.9134,1914.0
2023-05-26 14:35:00,224.25,224.36,224.24,224.24,3716.0,213.0179,213.1224,213.0084,213.0084,3716.0
2023-05-26 14:40:00,224.27,224.27,224.13,224.22,1776.0,213.0369,213.0369,212.9039,212.9894,1776.0
2023-05-26 14:45:00,224.18,224.37,224.16,224.34,2256.0,212.9514,213.1319,212.9324,213.1034,2256.0
2023-05-26 14:50:00,224.42,224.45,224.28,224.3,2327.0,213.1794,213.2079,213.0464,213.0654,2327.0
2023-05-26 14:55:00,224.24,224.39,224.19,224.19,1432.0,213.0084,213.1509,212.9609,212.9609,1432.0
2023-05-26 15:00:00,224.25,224.59,224.25,224.48,3306.0,213.0179,213.3409,213.0179,213.2364,3306.0
2023-05-26 15:05:00,224.44,224.6,224.42,224.42,3892.0,213.1984,213.3504,213.1794,213.1794,3892.0
2023-05-26 15:10:00,224.49,224.49,224.28,224.49,4001.0,213.2459,213.2459,213.0464,213.2459,4001.0
2023-05-26 15:15:00,224.52,224.56,224.39,224.42,1425.0,213.2744,213.3124,213.1509,213.1794,1425.0
2023-05-26 15:20:00,224.36,224.45,224.24,224.24,3401.0,213.1224,213.2079,213.0084,213.0084,3401.0
2023-05-26 15:25:00,224.25,224.31,224.11,224.14,6192.0,213.0179,213.0749,212.8849,212.9134,6192.0
2023-05-26 15:30:00,224.12,224.37,224.12,224.28,4985.0,212.8944,213.1319,212.8944,213.0464,4985.0
2023-05-26 15:35:00,224.27,224.39,224.13,224.26,4734.0,213.0369,213.1509,212.9039,213.0274,4734.0
2023-05-26 15:40:00,224.26,224.6,224.26,224.58,2874.0,213.0274,213.3504,213.0274,213.3314,2874.0
2023-05-26 15:45:00,224.59,224.87,224.59,224.73,5760.0,213.3409,213.6068,213.3409,213.4738,5760.0
2023-05-26 15:50:00,224.61,225.0,224.51,225.0,16031.0,213.3599,213.7303,213.2649,213.7303,16031.0
2023-05-26 15:55:00,225.0,225.37,225.0,225.04,74478.0,213.7303,214.0818,213.7303,213.7683,74478.0
2023-05-30 09:30:00,224.92,225.85,224.92,225.81,8392.0,213.6543,214.5377,213.6543,214.4998,8392.0
2023-05-30 09:35:00,225.15,225.15,224.12,224.12,2379.0,213.8728,213.8728,212.8944,212.8944,2379.0
2023-05-30 09:40:00,224.49,224.49,223.14,223.48,4300.0,213.2459,213.2459,211.9635,212.2865,4300.0
2023-05-30 09:45:00,223.16,223.69,223.02,223.63,6421.0,211.9825,212.4859,211.8495,212.4289,6421.0
2023-05-30 09:50:00,223.98,224.06,223.62,223.62,7091.0,212.7614,212.8374,212.4194,212.4194,7091.0
2023-05-30 09:55:00,223.73,224.12,223.69,223.69,3758.0,212.5239,212.8944,212.4859,212.4859,3758.0
2023-05-30 10:00:00,223.81,224.03,222.96,222.96,4406.0,212.5999,212.8089,211.7925,211.7925,4406.0
2023-05-30 10:05:00,223.01,223.04,222.66,222.96,6187.0,211.84,211.8685,211.5075,211.7925,6187.0
2023-05-30 10:10:00,222.98,223.47,222.22,223.47,5643.0,211.8115,212.277,211.0896,212.277,5643.0
2023-05-30 10:15:00,223.33,223.72,223.2,223.72,3505.0,212.144,212.5144,212.0205,212.5144,3505.0
2023-05-30 10:20:00,223.73,224.01,223.15,223.16,6769.0,212.5239,212.7899,211.973,211.9825,6769.0
2023-05-30 10:25:00,223.16,223.32,222.45,222.9,7087.0,211.9825,212.1345,211.308,211.7355,7087.0
2023-05-30 10:30:00,223.0,223.01,222.26,222.32,16894.0,211.8305,211.84,211.1276,211.1846,16894.0
2023-05-30 10:35:00,222.42,222.74,222.28,222.68,8041.0,211.2795,211.5835,211.1466,211.5265,8041.0
2023-05-30 10:40:00,222.81,222.96,222.63,222.75,4087.0,211.65,211.7925,211.479,211.593,4087.0
2023-05-30 10:45:00,222.69,222.76,222.18,222.39,7321.0,211.536,211.6025,211.0516,211.2511,7321.0
2023-05-30 10:50:00,222.38,222.54,222.24,222.28,5425.0,211.2416,211.3935,211.1086,211.1466,5425.0
2023-05-30 10:55:00,222.31,222.83,222.1,222.81,3617.0,211.1751,211.669,210.9756,211.65,3617.0
2023-05-30 11:00:00,222.78,222.88,222.69,222.75,5940.0,211.6215,211.7165,211.536,211.593,5940.0
2023-05-30 11:05:00,222.76,222.85,222.58,222.62,6611.0,211.6025,211.688,211.4315,211.4695,6611.0
2023-05-30 11:10:00,222.62,222.69,222.3,222.69,4961.0,211.4695,211.536,211.1656,211.536,4961.0
2023-05-30 11:15:00,222.64,222.64,222.28,222.42,3578.0,211.4885,211.4885,211.1466,211.2795,3578.0
2023-05-30 11:20:00,222.37,222.56,222.08,222.56,4352.0,211.2321,211.4125,210.9566,211.4125,4352.0
2023-05-30 11:25:00,222.44,222.99,222.36,222.99,4497.0,211.2985,211.821,211.2226,211.821,4497.0
2023-05-30 11:30:00,222.8,223.06,222.75,222.75,2926.0,211.6405,211.8875,211.593,211.593,2926.0
2023-05-30 11:35:00,222.87,222.96,222.8,222.92,1803.0,211.707,211.7925,211.6405,211.7545,1803.0
2023-05-30 11:40:00,223.05,223.24,223.02,223.02,2176.0,211.878,212.0585,211.8495,211.8495,2176.0
2023-05-30 11:45:00,222.98,223.21,222.92,222.99,3160.0,211.8115,212.03,211.7545,211.821,3160.0
2023-05-30 11:50:00,222.96,223.22,222.89,223.13,1702.0,211.7925,212.0395,211.726,211.954,1702.0
2023-05-30 11:55:00,223.25,223.25,223.03,223.23,1982.0,212.068,212.068,211.859,212.049,1982.0
2023-05-30 12:00:00,223.08,223.16,223.0,223.01,1308.0,211.9065,211.9825,211.8305,211.84,1308.0
2023-05-30 12:05:00,223.03,223.08,222.87,223.06,2219.0,211.859,211.9065,211.707,211.8875,2219.0
2023-05-30 12:10:00,223.12,223.29,223.03,223.06,4695.0,211.9445,212.106,211.859,211.8875,4695.0
2023-05-30 12:15:00,223.21,223.31,222.94,223.31,4482.0,212.03,212.125,211.7735,212.125,4482.0
2023-05-30 12:20:00,223.34,223.34,223.12,223.21,2589.0,212.1535,212.1535,211.9445,212.03,2589.0
2023-05-30 12:25:00,223.3,223.3,222.98,223.25,4529.0,212.1155,212.1155,211.8115,212.068,4529.0
2023-05-30 12:30:00,223.18,223.25,222.96,222.99,2253.0,212.0015,212.068,211.7925,211.821,2253.0
2023-05-30 12:35:00,223.01,223.08,222.84,222.92,6313.0,211.84,211.9065,211.6785,211.7545,6313.0
2023-05-30 12:40:00,222.82,222.97,222.79,222.9,1660.0,211.6595,211.802,211.631,211.7355,1660.0
2023-05-30 12:45:00,222.88,223.02,222.75,223.01,3006.0,211.7165,211.8495,211.593,211.84,3006.0
2023-05-30 12:50:00,223.02,223.17,223.0,223.17,1235.0,211.8495,211.992,211.8305,211.992,1235.0
2023-05-30 12:55:00,223.07,223.28,223.04,223.1,2038.0,211.897,212.0965,211.8685,211.9255,2038.0
2023-05-30 13:00:00,223.21,223.25,223.15,223.16,2530.0,212.03,212.068,211.973,211.9825,2530.0
2023-05-30 13:05:00,222.96,222.99,222.76,222.85,5134.0,211.7925,211.821,211.6025,211.688,5134.0
2023-05-30 13:10:00,222.84,222.94,222.65,222.71,3100.0,211.6785,211.7735,211.498,211.555,3100.0
2023-05-30 13:15:00,222.66,222.82,222.66,222.82,2244.0,211.5075,211.6595,211.5075,211.6595,2244.0
2023-05-30 13:20:00,222.85,222.92,222.68,222.68,3804.0,211.688,211.7545,211.5265,211.5265,3804.0
2023-05-30 13:25:00,222.73,222.73,222.34,222.36,5374.0,211.574,211.574,211.2036,211.2226,5374.0
2023-05-30 13:30:00,222.37,222.5,222.13,222.49,3175.0,211.2321,211.3555,211.0041,211.346,3175.0
2023-05-30 13:35:00,222.45,222.45,222.06,222.19,2654.0,211.308,211.308,210.9376,211.0611,2654.0
2023-05-30 13:40:00,222.21,222.47,222.21,222.21,2956.0,211.0801,211.327,211.0801,211.0801,2956.0
2023-05-30 13:45:00,222.2,222.33,222.06,222.33,2275.0,211.0706,211.1941,210.9376,211.1941,2275.0
2023-05-30 13:50:00,222.28,222.38,222.1,222.14,4116.0,211.1466,211.2416,210.9756,211.0136,4116.0
2023-05-30 13:55:00,222.07,222.13,221.99,221.99,3704.0,210.9471,211.0041,210.8711,210.8711,3704.0
2023-05-30 14:00:00,222.02,222.12,221.91,222.0,4089.0,210.8996,210.9946,210.7951,210.8806,4089.0
2023-05-30 14:05:00,222.02,222.14,221.94,222.09,5210.0,210.8996,211.0136,210.8236,210.9661,5210.0
2023-05-30 14:10:00,222.15,222.49,222.15,222.49,5009.0,211.0231,211.346,211.0231,211.346,5009.0
2023-05-30 14:15:00,222.47,222.63,222.43,222.62,8751.0,211.327,211.479,211.289,211.4695,8751.0
2023-05-30 14:20:00,222.55,222.84,222.55,222.74,3302.0,211.403,211.6785,211.403,211.5835,3302.0
2023-05-30 14:25:00,222.76,222.85,222.7,222.85,3142.0,211.6025,211.688,211.5455,211.688,3142.0
2023-05-30 14:30:00,222.83,223.18,222.78,223.14,8520.0,211.669,212.0015,211.6215,211.9635,8520.0
2023-05-30 14:35:00,223.1,223.44,223.1,223.32,1608.0,211.9255,212.2485,211.9255,212.1345,1608.0
2023-05-30 14:40:00,223.45,223.86,223.44,223.86,3432.0,212.258,212.6474,212.2485,212.6474,3432.0
2023-05-30 14:45:00,223.87,223.88,223.41,223.41,11212.0,212.6569,212.6664,212.22,212.22,11212.0
2023-05-30 14:50:00,223.4,223.52,223.23,223.52,2545.0,212.2105,212.3245,212.049,212.3245,2545.0
2023-05-30 14:55:00,223.52,223.56,223.23,223.23,3735.0,212.3245,212.3624,212.049,212.049,3735.0
2023-05-30 15:00:00,223.17,223.3,223.05,223.15,5320.0,211.992,212.1155,211.878,211.973,5320.0
2023-05-30 15:05:00,223.05,223.22,222.92,223.22,5335.0,211.878,212.0395,211.7545,212.0395,5335.0
2023-05-30 15:10:00,223.16,223.23,222.95,223.01,10320.0,211.9825,212.049,211.783,211.84,10320.0
2023-05-30 15:15:00,223.08,223.22,222.91,223.17,17284.0,211.9065,212.0395,211.745,211.992,17284.0
2023-05-30 15:20:00,223.18,223.3,223.11,223.25,6477.0,212.0015,212.1155,211.935,212.068,6477.0
2023-05-30 15:25:00,223.25,223.3,223.18,223.21,8578.0,212.068,212.1155,212.0015,212.03,8578.0
2023-05-30 15:30:00,223.26,223.38,223.08,223.24,19266.0,212.0775,212.1915,211.9065,212.0585,19266.0
2023-05-30 15:35:00,223.24,223.46,223.24,223.34,12007.0,212.0585,212.2675,212.0585,212.1535,12007.0
2023-05-30 15:40:00,223.34,223.35,223.21,223.23,5787.0,212.1535,212.163,212.03,212.049,5787.0
2023-05-30 15:45:00,223.3,223.43,223.16,223.25,8057.0,212.1155,212.239,211.9825,212.068,8057.0
2023-05-30 15:50:00,223.16,223.28,222.96,223.09,13037.0,211.9825,212.0965,211.7925,211.916,13037.0
2023-05-30 15:55:00,223.05,223.49,222.94,223.43,31543.0,211.878,212.296,211.7735,212.239,31543.0
2023-05-31 09:30:00,222.16,223.18,221.78,221.78,9264.0,211.0326,212.0015,210.6716,210.6716,9264.0
2023-05-31 09:35:00,222.05,222.05,221.2,221.71,3598.0,210.9281,210.9281,210.1207,210.6051,3598.0
2023-05-31 09:40:00,221.7,221.7,221.06,221.17,1200.0,210.5956,210.5956,209.9877,210.0922,1200.0
2023-05-31 09:45:00,221.02,221.41,219.53,219.63,7336.0,209.9497,210.3201,208.5343,208.6293,7336.0
2023-05-31 09:50:00,219.68,220.05,219.03,219.29,7081.0,208.6768,209.0283,208.0593,208.3063,7081.0
2023-05-31 09:55:00,219.17,219.48,219.06,219.37,6428.0,208.1923,208.4868,208.0878,208.3823,6428.0
2023-05-31 10:00:00,219.37,219.37,218.79,219.11,4857.0,208.3823,208.3823,207.8314,208.1353,4857.0
2023-05-31 10:05:00,219.08,219.38,218.78,219.03,7139.0,208.1068,208.3918,207.8219,208.0593,7139.0
2023-05-31 10:10:00,219.01,219.18,218.83,219.16,6041.0,208.0403,208.2018,207.8694,208.1828,6041.0
2023-05-31 10:15:00,219.17,219.18,218.64,218.9,9991.0,208.1923,208.2018,207.6889,207.9359,9991.0
2023-05-31 10:20:00,218.65,218.98,218.48,218.66,11715.0,207.6984,208.0118,207.5369,207.7079,11715.0
2023-05-31 10:25:00,218.47,218.58,218.18,218.4,3871.0,207.5274,207.6319,207.2519,207.4609,3871.0
2023-05-31 10:30:00,218.26,218.26,217.68,217.75,7309.0,207.3279,207.3279,206.777,206.8435,7309.0
2023-05-31 10:35:00,217.56,217.77,217.39,217.58,12138.0,206.663,206.8625,206.5015,206.682,12138.0
2023-05-31 10:40:00,217.57,218.32,217.5,218.31,4766.0,206.6725,207.3849,206.606,207.3754,4766.0
2023-05-31 10:45:00,218.42,218.61,217.87,217.88,6140.0,207.4799,207.6604,206.9574,206.9669,6140.0
2023-05-31 10:50:00,218.05,218.19,217.84,218.19,3400.0,207.1284,207.2614,206.9289,207.2614,3400.0
2023-05-31 10:55:00,218.11,218.56,218.11,218.23,2960.0,207.1854,207.6129,207.1854,207.2994,2960.0
2023-05-31 11:00:00,218.18,218.52,218.11,218.24,3528.0,207.2519,207.5749,207.1854,207.3089,3528.0
2023-05-31 11:05:00,218.19,218.19,217.92,218.03,4230.0,207.2614,207.2614,207.0049,207.1094,4230.0
2023-05-31 11:10:00,218.02,218.09,217.83,218.07,1854.0,207.0999,207.1664,206.9194,207.1474,1854.0
2023-05-31 11:15:00,218.12,218.12,217.81,218.02,2320.0,207.1949,207.1949,206.9005,207.0999,2320.0
2023-05-31 11:20:00,218.12,218.2,218.08,218.08,2348.0,207.1949,207.2709,207.1569,207.1569,2348.0
2023-05-31 11:25:00,218.2,218.32,217.71,217.76,8153.0,207.2709,207.3849,206.8055,206.853,8153.0
2023-05-31 11:30:00,217.7,218.06,217.7,217.9,11684.0,206.796,207.1379,206.796,206.9859,11684.0
2023-05-31 11:35:00,217.86,217.95,217.77,217.78,3140.0,206.9479,207.0334,206.8625,206.872,3140.0
2023-05-31 11:40:00,217.74,218.12,217.66,218.0,6040.0,206.834,207.1949,206.758,207.0809,6040.0
2023-05-31 11:45:00,218.06,218.12,217.92,217.98,4505.0,207.1379,207.1949,207.0049,207.0619,4505.0
2023-05-31 11:50:00,218.0,218.08,217.88,218.03,6373.0,207.0809,207.1569,206.9669,207.1094,6373.0
2023-05-31 11:55:00,218.03,218.21,217.86,217.9,13936.0,207.1094,207.2804,206.9479,206.9859,13936.0
2023-05-31 12:00:00,217.85,218.06,217.85,218.06,4778.0,206.9384,207.1379,206.9384,207.1379,4778.0
2023-05-31 12:05:00,218.03,218.1,217.77,217.77,4640.0,207.1094,207.1759,206.8625,206.8625,4640.0
2023-05-31 12:10:00,217.97,218.04,217.63,217.72,3305.0,207.0524,207.1189,206.7295,206.815,3305.0
2023-05-31 12:15:00,217.87,218.0,217.75,217.89,5542.0,206.9574,207.0809,206.8435,206.9764,5542.0
2023-05-31 12:20:00,217.94,218.02,217.84,218.0,6478.0,207.0239,207.0999,206.9289,207.0809,6478.0
2023-05-31 12:25:00,217.94,218.0,217.89,217.99,4095.0,207.0239,207.0809,206.9764,207.0714,4095.0
2023-05-31 12:30:00,217.86,217.91,217.76,217.91,2419.0,206.9479,206.9954,206.853,206.9954,2419.0
2023-05-31 12:35:00,217.99,217.99,217.74,217.85,1208.0,207.0714,207.0714,206.834,206.9384,1208.0
2023-05-31 12:40:00,217.94,218.21,217.89,218.11,6990.0,207.0239,207.2804,206.9764,207.1854,6990.0
2023-05-31 12:45:00,218.22,218.56,218.2,218.56,4756.0,207.2899,207.6129,207.2709,207.6129,4756.0
2023-05-31 12:50:00,218.47,218.5,217.82,218.11,4422.0,207.5274,207.5559,206.91,207.1854,4422.0
2023-05-31 12:55:00,218.05,218.29,218.01,218.18,2509.0,207.1284,207.3564,207.0904,207.2519,2509.0
2023-05-31 13:00:00,218.18,218.42,217.98,218.16,8414.0,207.2519,207.4799,207.0619,207.2329,8414.0
2023-05-31 13:05:00,218.1,218.65,217.99,218.65,5830.0,207.1759,207.6984,207.0714,207.6984,5830.0
2023-05-31 13:10:00,218.8,218.86,218.54,218.65,3012.0,207.8409,207.8979,207.5939,207.6984,3012.0
2023-05-31 13:15:00,218.75,218.96,218.56,218.74,3716.0,207.7934,207.9929,207.6129,207.7839,3716.0
2023-05-31 13:20:00,218.77,218.77,218.46,218.46,1469.0,207.8124,207.8124,207.5179,207.5179,1469.0
2023-05-31 13:25:00,218.59,218.64,218.32,218.53,3820.0,207.6414,207.6889,207.3849,207.5844,3820.0
2023-05-31 13:30:00,218.53,218.65,218.5,218.5,1638.0,207.5844,207.6984,207.5559,207.5559,1638.0
2023-05-31 13:35:00,218.65,218.92,218.49,218.92,12359.0,207.6984,207.9549,207.5464,207.9549,12359.0
2023-05-31 13:40:00,219.0,219.22,218.95,219.03,3549.0,208.0308,208.2398,207.9834,208.0593,3549.0
2023-05-31 13:45:00,218.91,218.97,218.64,218.97,3638.0,207.9454,208.0024,207.6889,208.0024,3638.0
2023-05-31 13:50:00,219.03,219.44,219.03,219.25,4420.0,208.0593,208.4488,208.0593,208.2683,4420.0
2023-05-31 13:55:00,219.34,219.43,219.21,219.41,2755.0,208.3538,208.4393,208.2303,208.4203,2755.0
2023-05-31 14:00:00,219.49,219.54,219.27,219.54,3021.0,208.4963,208.5438,208.2873,208.5438,3021.0
2023-05-31 14:05:00,219.53,219.78,219.39,219.78,2809.0,208.5343,208.7718,208.4013,208.7718,2809.0
2023-05-31 14:10:00,219.89,219.96,219.6,219.9,3910.0,208.8763,208.9428,208.6008,208.8858,3910.0
2023-05-31 14:15:00,219.95,220.07,219.48,219.55,4010.0,208.9333,209.0473,208.4868,208.5533,4010.0
2023-05-31 14:20:00,219.57,219.57,219.36,219.49,2500.0,208.5723,208.5723,208.3728,208.4963,2500.0
2023-05-31 14:25:00,219.53,219.69,219.52,219.66,1953.0,208.5343,208.6863,208.5248,208.6578,1953.0
2023-05-31 14:30:00,219.77,219.77,219.51,219.72,8292.0,208.7623,208.7623,208.5153,208.7148,8292.0
2023-05-31 14:35:00,219.66,219.91,219.64,219.72,2707.0,208.6578,208.8953,208.6388,208.7148,2707.0
2023-05-31 14:40:00,219.73,219.93,219.61,219.88,4250.0,208.7243,208.9143,208.6103,208.8668,4250.0
2023-05-31 14:45:00,219.95,220.11,219.91,219.98,6484.0,208.9333,209.0853,208.8953,208.9618,6484.0
2023-05-31 14:50:00,219.93,219.93,219.37,219.43,5540.0,208.9143,208.9143,208.3823,208.4393,5540.0
2023-05-31 14:55:00,219.33,219.36,219.0,219.15,14730.0,208.3443,208.3728,208.0308,208.1733,14730.0
2023-05-31 15:00:00,219.24,219.49,219.24,219.31,11714.0,208.2588,208.4963,208.2588,208.3253,11714.0
2023-05-31 15:05:00,219.4,219.4,219.02,219.06,9940.0,208.4108,208.4108,208.0498,208.0878,9940.0
2023-05-31 15:10:00,219.08,219.26,219.0,219.26,3412.0,208.1068,208.2778,208.0308,208.2778,3412.0
2023-05-31 15:15:00,219.26,219.26,218.96,218.96,3396.0,208.2778,208.2778,207.9929,207.9929,3396.0
2023-05-31 15:20:00,218.94,219.36,218.84,219.36,23479.0,207.9739,208.3728,207.8789,208.3728,23479.0
2023-05-31 15:25:00,219.4,219.48,219.09,219.18,7754.0,208.4108,208.4868,208.1163,208.2018,7754.0
2023-05-31 15:30:00,219.16,219.3,219.15,219.27,9003.0,208.1828,208.3158,208.1733,208.2873,9003.0
2023-05-31 15:35:00,219.3,219.34,218.9,219.03,18792.0,208.3158,208.3538,207.9359,208.0593,18792.0
2023-05-31 15:40:00,219.09,219.34,218.96,219.34,10308.0,208.1163,208.3538,207.9929,208.3538,10308.0
2023-05-31 15:45:00,219.36,219.36,218.88,218.98,14644.0,208.3728,208.3728,207.9169,208.0118,14644.0
2023-05-31 15:50:00,219.0,219.0,218.5,218.57,46895.0,208.0308,208.0308,207.5559,207.6224,46895.0
2023-05-31 15:55:00,218.56,218.92,218.36,218.68,89522.0,207.6129,207.9549,207.4229,207.7269,89522.0
2023-06-01 09:30:00,219.02,219.38,217.06,217.4,14910.0,208.0498,208.3918,206.188,206.511,14910.0
2023-06-01 09:35:00,217.4,218.79,217.39,218.66,5915.0,206.511,207.8314,206.5015,207.7079,5915.0
2023-06-01 09:40:00,218.34,218.34,217.31,217.73,16679.0,207.4039,207.4039,206.4255,206.8245,16679.0
2023-06-01 09:45:00,217.73,218.15,217.59,217.87,4563.0,206.8245,207.2234,206.6915,206.9574,4563.0
2023-06-01 09:50:00,217.87,218.26,217.78,218.26,8363.0,206.9574,207.3279,206.872,207.3279,8363.0
2023-06-01 09:55:00,218.27,218.52,218.02,218.3,5952.0,207.3374,207.5749,207.0999,207.3659,5952.0
2023-06-01 10:00:00,218.52,218.75,218.28,218.63,11218.0,207.5749,207.7934,207.3469,207.6794,11218.0
2023-06-01 10:05:00,218.73,219.09,218.64,219.03,4894.0,207.7744,208.1163,207.6889,208.0593,4894.0
2023-06-01 10:10:00,218.96,219.48,218.94,219.2,3816.0,207.9929,208.4868,207.9739,208.2208,3816.0
2023-06-01 10:15:00,219.33,219.5,218.53,218.71,4937.0,208.3443,208.5058,207.5844,207.7554,4937.0
2023-06-01 10:20:00,218.43,218.75,218.28,218.43,23688.0,207.4894,207.7934,207.3469,207.4894,23688.0
2023-06-01 10:25:00,218.43,218.83,218.02,218.7,24195.0,207.4894,207.8694,207.0999,207.7459,24195.0
2023-06-01 10:30:00,218.48,218.8,218.35,218.7,6841.0,207.5369,207.8409,207.4134,207.7459,6841.0
2023-06-01 10:35:00,218.81,218.98,218.68,218.86,1425.0,207.8504,208.0118,207.7269,207.8979,1425.0
2023-06-01 10:40:00,218.56,219.41,218.56,219.38,8697.0,207.6129,208.4203,207.6129,208.3918,8697.0
2023-06-01 10:45:00,219.42,219.87,219.19,219.47,10015.0,208.4298,208.8573,208.2113,208.4773,10015.0
2023-06-01 10:50:00,219.35,219.58,219.26,219.4,7960.0,208.3633,208.5818,208.2778,208.4108,7960.0
2023-06-01 10:55:00,219.41,219.55,219.2,219.47,27511.0,208.4203,208.5533,208.2208,208.4773,27511.0
2023-06-01 11:00:00,219.47,219.63,219.37,219.53,8445.0,208.4773,208.6293,208.3823,208.5343,8445.0
2023-06-01 11:05:00,219.53,219.84,219.34,219.49,6634.0,208.5343,208.8288,208.3538,208.4963,6634.0
2023-06-01 11:10:00,219.36,219.51,219.25,219.38,9642.0,208.3728,208.5153,208.2683,208.3918,9642.0
2023-06-01 11:15:00,219.39,219.69,219.38,219.55,1701.0,208.4013,208.6863,208.3918,208.5533,1701.0
2023-06-01 11:20:00,219.43,219.72,219.43,219.56,5386.0,208.4393,208.7148,208.4393,208.5628,5386.0
2023-06-01 11:25:00,219.68,219.88,219.66,219.77,5958.0,208.6768,208.8668,208.6578,208.7623,5958.0
2023-06-01 11:30:00,219.78,219.85,219.53,219.62,8424.0,208.7718,208.8383,208.5343,208.6198,8424.0
2023-06-01 11:35:00,219.7,219.73,219.5,219.67,12047.0,208.6958,208.7243,208.5058,208.6673,12047.0
2023-06-01 11:40:00,219.64,219.86,219.64,219.75,7498.0,208.6388,208.8478,208.6388,208.7433,7498.0
2023-06-01 11:45:00,219.78,220.42,219.72,220.32,11824.0,208.7718,209.3797,208.7148,209.2847,11824.0
2023-06-01 11:50:00,220.25,220.59,220.12,220.49,11924.0,209.2182,209.5412,209.0947,209.4462,11924.0
2023-06-01 11:55:00,220.5,220.55,220.27,220.41,3333.0,209.4557,209.5032,209.2372,209.3702,3333.0
2023-06-01 12:00:00,220.35,220.68,220.32,220.33,9101.0,209.3132,209.6267,209.2847,209.2942,9101.0
2023-06-01 12:05:00,220.31,220.6,220.26,220.59,1069.0,209.2752,209.5507,209.2277,209.5412,1069.0
2023-06-01 12:10:00,220.55,220.55,220.36,220.48,4991.0,209.5032,209.5032,209.3227,209.4367,4991.0
2023-06-01 12:15:00,220.43,220.54,220.2,220.48,8568.0,209.3892,209.4937,209.1707,209.4367,8568.0
2023-06-01 12:20:00,220.8,220.8,220.67,220.78,699.0,209.7407,209.7407,209.6172,209.7217,699.0
2023-06-01 12:25:00,220.88,220.88,220.79,220.82,891.0,209.8167,209.8167,209.7312,209.7597,891.0
2023-06-01 12:30:00,220.78,220.9,220.69,220.69,870.0,209.7217,209.8357,209.6362,209.6362,870.0
2023-06-01 12:35:00,220.55,220.68,220.35,220.67,3302.0,209.5032,209.6267,209.3132,209.6172,3302.0
2023-06-01 12:40:00,220.61,220.65,220.46,220.55,900.0,209.5602,209.5982,209.4177,209.5032,900.0
2023-06-01 12:45:00,220.52,220.6,220.43,220.58,4119.0,209.4747,209.5507,209.3892,209.5317,4119.0
2023-06-01 12:50:00,220.56,220.56,220.45,220.5,1569.0,209.5127,209.5127,209.4082,209.4557,1569.0
2023-06-01 12:55:00,220.47,220.57,220.45,220.57,1959.0,209.4272,209.5222,209.4082,209.5222,1959.0
2023-06-01 13:00:00,220.52,220.63,220.49,220.63,593.0,209.4747,209.5792,209.4462,209.5792,593.0
2023-06-01 13:05:00,220.54,220.54,220.39,220.46,15918.0,209.4937,209.4937,209.3512,209.4177,15918.0
2023-06-01 13:10:00,220.3,220.58,220.3,220.55,3910.0,209.2657,209.5317,209.2657,209.5032,3910.0
2023-06-01 13:15:00,220.56,220.67,220.51,220.51,1408.0,209.5127,209.6172,209.4652,209.4652,1408.0
2023-06-01 13:20:00,220.54,220.83,220.32,220.5,4963.0,209.4937,209.7692,209.2847,209.4557,4963.0
2023-06-01 13:25:00,220.48,220.59,220.4,220.49,8271.0,209.4367,209.5412,209.3607,209.4462,8271.0
2023-06-01 13:30:00,220.53,220.58,220.44,220.58,1817.0,209.4842,209.5317,209.3987,209.5317,1817.0
2023-06-01 13:35:00,220.57,220.59,220.38,220.54,1687.0,209.5222,209.5412,209.3417,209.4937,1687.0
2023-06-01 13:40:00,220.62,220.77,220.62,220.77,2881.0,209.5697,209.7122,209.5697,209.7122,2881.0
2023-06-01 13:45:00,220.91,221.1,220.82,220.92,1612.0,209.8452,210.0257,209.7597,209.8547,1612.0
2023-06-01 13:50:00,221.09,221.27,221.05,221.15,2238.0,210.0162,210.1871,209.9782,210.0732,2238.0
2023-06-01 13:55:00,221.03,221.11,220.89,220.95,1434.0,209.9592,210.0352,209.8262,209.8832,1434.0
2023-06-01 14:00:00,220.95,221.0,220.78,220.86,1079.0,209.8832,209.9307,209.7217,209.7977,1079.0
2023-06-01 14:05:00,220.88,220.97,220.79,220.79,2997.0,209.8167,209.9022,209.7312,209.7312,2997.0
2023-06-01 14:10:00,220.86,220.91,220.78,220.8,2599.0,209.7977,209.8452,209.7217,209.7407,2599.0
2023-06-01 14:15:00,220.91,220.91,220.55,220.57,4111.0,209.8452,209.8452,209.5032,209.5222,4111.0
2023-06-01 14:20:00,220.63,220.69,220.47,220.63,7888.0,209.5792,209.6362,209.4272,209.5792,7888.0
2023-06-01 14:25:00,220.75,220.84,220.66,220.66,2713.0,209.6932,209.7787,209.6077,209.6077,2713.0
2023-06-01 14:30:00,220.79,220.98,220.73,220.98,1817.0,209.7312,209.9117,209.6742,209.9117,1817.0
2023-06-01 14:35:00,220.93,220.95,220.73,220.87,2857.0,209.8642,209.8832,209.6742,209.8072,2857.0
2023-06-01 14:40:00,220.89,221.21,220.86,221.21,13282.0,209.8262,210.1302,209.7977,210.1302,13282.0
2023-06-01 14:45:00,221.25,221.26,221.16,221.16,2286.0,210.1682,210.1776,210.0827,210.0827,2286.0
2023-06-01 14:50:00,221.23,221.23,221.08,221.18,3480.0,210.1492,210.1492,210.0067,210.1017,3480.0
2023-06-01 14:55:00,221.17,221.25,220.94,221.13,6834.0,210.0922,210.1682,209.8737,210.0542,6834.0
2023-06-01 15:00:00,221.25,221.48,221.16,221.44,2810.0,210.1682,210.3866,210.0827,210.3486,2810.0
2023-06-01 15:05:00,221.45,221.5,221.3,221.49,4511.0,210.3581,210.4056,210.2156,210.3961,4511.0
2023-06-01 15:10:00,221.49,221.68,221.49,221.62,2413.0,210.3961,210.5766,210.3961,210.5196,2413.0
2023-06-01 15:15:00,221.71,221.71,221.5,221.5,1759.0,210.6051,210.6051,210.4056,210.4056,1759.0
2023-06-01 15:20:00,221.5,221.52,221.41,221.44,3184.0,210.4056,210.4246,210.3201,210.3486,3184.0
2023-06-01 15:25:00,221.5,221.51,221.2,221.3,16157.0,210.4056,210.4151,210.1207,210.2156,16157.0
2023-06-01 15:30:00,221.32,221.35,221.11,221.25,12774.0,210.2346,210.2631,210.0352,210.1682,12774.0
2023-06-01 15:35:00,221.24,221.28,220.8,220.96,21258.0,210.1587,210.1966,209.7407,209.8927,21258.0
2023-06-01 15:40:00,220.92,221.23,220.84,221.2,17456.0,209.8547,210.1492,209.7787,210.1207,17456.0
2023-06-01 15:45:00,221.16,221.51,221.12,221.51,6600.0,210.0827,210.4151,210.0447,210.4151,6600.0
2023-06-01 15:50:00,221.42,221.59,221.22,221.59,25462.0,210.3296,210.4911,210.1397,210.4911,25462.0
2023-06-01 15:55:00,221.64,222.02,221.58,221.98,46584.0,210.5386,210.8996,210.4816,210.8616,46584.0
2023-06-02 09:30:00,224.51,224.99,223.76,224.0,10032.0,213.2649,213.7208,212.5524,212.7804,10032.0
2023-06-02 09:35:00,224.37,224.67,224.09,224.31,9047.0,213.1319,213.4169,212.8659,213.0749,9047.0
2023-06-02 09:40:00,224.3,226.35,224.24,226.08,11370.0,213.0654,215.0127,213.0084,214.7562,11370.0
2023-06-02 09:45:00,226.02,226.12,225.07,225.94,11587.0,214.6992,214.7942,213.7968,214.6232,11587.0
2023-06-02 09:50:00,226.05,226.36,225.85,226.2,5331.0,214.7277,215.0222,214.5377,214.8702,5331.0
2023-06-02 09:55:00,226.08,226.08,225.15,225.2,2517.0,214.7562,214.7562,213.8728,213.9203,2517.0
2023-06-02 10:00:00,224.99,225.74,224.47,225.74,5259.0,213.7208,214.4333,213.2269,214.4333,5259.0
2023-06-02 10:05:00,225.61,226.09,225.4,225.76,3362.0,214.3098,214.7657,214.1103,214.4523,3362.0
2023-06-02 10:10:00,225.76,225.96,225.5,225.95,3556.0,214.4523,214.6422,214.2053,214.6327,3556.0
2023-06-02 10:15:00,226.24,226.49,225.68,225.91,3200.0,214.9082,215.1457,214.3763,214.5947,3200.0
2023-06-02 10:20:00,225.99,226.28,225.67,226.25,4516.0,214.6707,214.9462,214.3668,214.9177,4516.0
2023-06-02 10:25:00,226.18,226.84,226.16,226.74,5502.0,214.8512,215.4782,214.8322,215.3832,5502.0
2023-06-02 10:30:00,226.78,226.92,226.41,226.61,8453.0,215.4212,215.5542,215.0697,215.2597,8453.0
2023-06-02 10:35:00,226.52,226.85,226.52,226.68,3353.0,215.1742,215.4877,215.1742,215.3262,3353.0
2023-06-02 10:40:00,226.7,227.0,226.7,226.86,1136.0,215.3452,215.6301,215.3452,215.4972,1136.0
2023-06-02 10:45:00,226.77,227.34,226.76,227.34,3335.0,215.4117,215.9531,215.4022,215.9531,3335.0
2023-06-02 10:50:00,227.11,227.16,226.75,226.75,734.0,215.7346,215.7821,215.3927,215.3927,734.0
2023-06-02 10:55:00,226.79,226.8,226.51,226.72,2607.0,215.4307,215.4402,215.1647,215.3642,2607.0
2023-06-02 11:00:00,226.83,227.58,226.83,227.58,1400.0,215.4687,216.1811,215.4687,216.1811,1400.0
2023-06-02 11:05:00,227.6,227.72,227.33,227.72,1890.0,216.2001,216.3141,215.9436,216.3141,1890.0
2023-06-02 11:10:00,227.68,227.82,227.5,227.64,4876.0,216.2761,216.4091,216.1051,216.2381,4876.0
2023-06-02 11:15:00,227.7,227.8,227.39,227.54,1672.0,216.2951,216.3901,216.0006,216.1431,1672.0
2023-06-02 11:20:00,227.42,227.47,227.09,227.11,1983.0,216.0291,216.0766,215.7156,215.7346,1983.0
2023-06-02 11:25:00,227.17,227.76,227.07,227.76,4800.0,215.7916,216.3521,215.6966,216.3521,4800.0
2023-06-02 11:30:00,227.81,227.96,227.4,227.77,1507.0,216.3996,216.5421,216.0101,216.3616,1507.0
2023-06-02 11:35:00,227.78,227.78,227.09,227.09,10671.0,216.3711,216.3711,215.7156,215.7156,10671.0
2023-06-02 11:40:00,227.05,227.4,226.99,227.4,9949.0,215.6776,216.0101,215.6206,216.0101,9949.0
2023-06-02 11:45:00,227.23,227.24,226.75,226.76,9500.0,215.8486,215.8581,215.3927,215.4022,9500.0
2023-06-02 11:50:00,226.93,227.36,226.93,227.23,10923.0,215.5637,215.9721,215.5637,215.8486,10923.0
2023-06-02 11:55:00,227.24,227.52,227.15,227.52,1686.0,215.8581,216.1241,215.7726,216.1241,1686.0
2023-06-02 12:00:00,227.53,227.56,227.27,227.38,2021.0,216.1336,216.1621,215.8866,215.9911,2021.0
2023-06-02 12:05:00,227.49,227.57,227.36,227.46,11980.0,216.0956,216.1716,215.9721,216.0671,11980.0
2023-06-02 12:10:00,227.54,227.8,227.48,227.8,1255.0,216.1431,216.3901,216.0861,216.3901,1255.0
2023-06-02 12:15:00,227.66,227.84,227.43,227.63,2372.0,216.2571,216.4281,216.0386,216.2286,2372.0
2023-06-02 12:20:00,227.58,227.6,227.49,227.5,3743.0,216.1811,216.2001,216.0956,216.1051,3743.0
2023-06-02 12:25:00,227.56,227.83,227.56,227.77,1412.0,216.1621,216.4186,216.1621,216.3616,1412.0
2023-06-02 12:30:00,227.96,228.0,227.76,227.81,1158.0,216.5421,216.5801,216.3521,216.3996,1158.0
2023-06-02 12:35:00,227.85,227.85,227.67,227.67,934.0,216.4376,216.4376,216.2666,216.2666,934.0
2023-06-02 12:40:00,227.73,227.73,227.58,227.65,1003.0,216.3236,216.3236,216.1811,216.2476,1003.0
2023-06-02 12:45:00,227.61,227.89,227.51,227.73,2378.0,216.2096,216.4756,216.1146,216.3236,2378.0
2023-06-02 12:50:00,227.62,227.65,227.56,227.65,700.0,216.2191,216.2476,216.1621,216.2476,700.0
2023-06-02 12:55:00,227.64,227.7,227.56,227.69,1551.0,216.2381,216.2951,216.1621,216.2856,1551.0
2023-06-02 13:00:00,227.76,227.76,227.58,227.64,901.0,216.3521,216.3521,216.1811,216.2381,901.0
2023-06-02 13:05:00,227.81,227.82,227.6,227.78,1524.0,216.3996,216.4091,216.2001,216.3711,1524.0
2023-06-02 13:10:00,227.62,227.65,227.48,227.48,1001.0,216.2191,216.2476,216.0861,216.0861,1001.0
2023-06-02 13:15:00,227.55,228.12,227.53,228.12,2023.0,216.1526,216.6941,216.1336,216.6941,2023.0
2023-06-02 13:20:00,228.2,228.38,228.2,228.37,727.0,216.77,216.941,216.77,216.9315,727.0
2023-06-02 13:25:00,228.19,228.33,228.08,228.33,1353.0,216.7605,216.8935,216.6561,216.8935,1353.0
2023-06-02 13:30:00,228.21,228.42,228.16,228.24,3400.0,216.7795,216.979,216.732,216.808,3400.0
2023-06-02 13:35:00,228.2,228.25,227.93,227.93,8588.0,216.77,216.8175,216.5136,216.5136,8588.0
2023-06-02 13:40:00,227.9,227.94,227.75,227.83,2051.0,216.4851,216.5231,216.3426,216.4186,2051.0
2023-06-02 13:45:00,227.74,227.74,227.49,227.67,12406.0,216.3331,216.3331,216.0956,216.2666,12406.0
2023-06-02 13:50:00,227.62,227.92,227.56,227.92,2041.0,216.2191,216.5041,216.1621,216.5041,2041.0
2023-06-02 13:55:00,228.03,228.27,228.03,228.16,2693.0,216.6086,216.8365,216.6086,216.732,2693.0
2023-06-02 14:00:00,228.18,228.38,228.12,228.38,1015.0,216.751,216.941,216.6941,216.941,1015.0
2023-06-02 14:05:00,228.3,228.31,227.91,228.13,2181.0,216.865,216.8745,216.4946,216.7035,2181.0
2023-06-02 14:10:00,228.14,228.31,227.96,227.97,1871.0,216.713,216.8745,216.5421,216.5516,1871.0
2023-06-02 14:15:00,228.11,228.34,228.1,228.26,2514.0,216.6846,216.903,216.6751,216.827,2514.0
2023-06-02 14:20:00,228.34,228.61,228.29,228.29,1817.0,216.903,217.1595,216.8555,216.8555,1817.0
2023-06-02 14:25:00,228.39,228.42,227.94,227.95,3179.0,216.9505,216.979,216.5231,216.5326,3179.0
2023-06-02 14:30:00,227.89,228.32,227.89,228.25,5223.0,216.4756,216.884,216.4756,216.8175,5223.0
2023-06-02 14:35:00,228.39,228.64,228.39,228.62,2566.0,216.9505,217.188,216.9505,217.169,2566.0
2023-06-02 14:40:00,228.57,228.57,228.33,228.33,2913.0,217.1215,217.1215,216.8935,216.8935,2913.0
2023-06-02 14:45:00,228.41,228.49,228.29,228.41,2432.0,216.9695,217.0455,216.8555,216.9695,2432.0
2023-06-02 14:50:00,228.41,228.41,228.24,228.26,3029.0,216.9695,216.9695,216.808,216.827,3029.0
2023-06-02 14:55:00,228.27,228.63,228.2,228.51,3117.0,216.8365,217.1785,216.77,217.0645,3117.0
2023-06-02 15:00:00,228.64,228.96,228.64,228.8,4771.0,217.188,217.492,217.188,217.34,4771.0
2023-06-02 15:05:00,228.74,229.08,228.69,228.71,10684.0,217.283,217.606,217.2355,217.2545,10684.0
2023-06-02 15:10:00,228.7,229.05,228.69,229.0,2519.0,217.245,217.5775,217.2355,217.53,2519.0
2023-06-02 15:15:00,229.02,229.24,229.0,229.05,4924.0,217.549,217.758,217.53,217.5775,4924.0
2023-06-02 15:20:00,229.0,229.13,228.95,228.98,1780.0,217.53,217.6535,217.4825,217.511,1780.0
2023-06-02 15:25:00,228.91,229.0,228.85,228.85,3470.0,217.4445,217.53,217.3875,217.3875,3470.0
2023-06-02 15:30:00,228.83,229.17,228.75,228.98,7960.0,217.3685,217.6915,217.2925,217.511,7960.0
2023-06-02 15:35:00,229.04,229.05,228.85,228.91,12428.0,217.568,217.5775,217.3875,217.4445,12428.0
2023-06-02 15:40:00,228.95,229.08,228.77,228.94,13521.0,217.4825,217.606,217.3115,217.473,13521.0
2023-06-02 15:45:00,228.94,229.24,228.94,228.99,8891.0,217.473,217.758,217.473,217.5205,8891.0
2023-06-02 15:50:00,228.88,229.28,228.83,229.2,15517.0,217.416,217.7959,217.3685,217.72,15517.0
2023-06-02 15:55:00,229.19,229.35,229.03,229.2,41913.0,217.7105,217.8624,217.5585,217.72,41913.0
2023-06-05 09:30:00,228.5,229.12,227.37,227.62,14682.0,217.055,217.644,215.9816,216.2191,14682.0
2023-06-05 09:35:00,227.43,228.01,227.37,227.46,4615.0,216.0386,216.5896,215.9816,216.0671,4615.0
2023-06-05 09:40:00,227.42,227.56,227.05,227.24,4301.0,216.0291,216.1621,215.6776,215.8581,4301.0
2023-06-05 09:45:00,227.34,227.58,227.21,227.33,7657.0,215.9531,216.1811,215.8296,215.9436,7657.0
2023-06-05 09:50:00,227.41,227.53,227.41,227.44,1178.0,216.0196,216.1336,216.0196,216.0481,1178.0
2023-06-05 09:55:00,227.48,227.48,226.6,226.6,3773.0,216.0861,216.0861,215.2502,215.2502,3773.0
2023-06-05 10:00:00,226.85,228.18,226.78,226.98,9980.0,215.4877,216.751,215.4212,215.6111,9980.0
2023-06-05 10:05:00,226.77,227.07,226.59,226.98,5998.0,215.4117,215.6966,215.2407,215.6111,5998.0
2023-06-05 10:10:00,226.9,226.9,225.82,226.02,9310.0,215.5352,215.5352,214.5093,214.6992,9310.0
2023-06-05 10:15:00,226.03,226.2,225.81,225.84,2900.0,214.7087,214.8702,214.4998,214.5282,2900.0
2023-06-05 10:20:00,225.62,226.09,225.22,225.96,7394.0,214.3193,214.7657,213.9393,214.6422,7394.0
2023-06-05 10:25:00,225.91,225.91,225.49,225.63,5503.0,214.5947,214.5947,214.1958,214.3288,5503.0
2023-06-05 10:30:00,225.83,226.37,225.57,226.33,11880.0,214.5188,215.0317,214.2718,214.9937,11880.0
2023-06-05 10:35:00,226.36,226.72,226.31,226.52,3795.0,215.0222,215.3642,214.9747,215.1742,3795.0
2023-06-05 10:40:00,226.52,226.65,226.17,226.27,4666.0,215.1742,215.2977,214.8417,214.9367,4666.0
2023-06-05 10:45:00,226.33,227.09,226.13,226.93,4464.0,214.9937,215.7156,214.8037,215.5637,4464.0
2023-06-05 10:50:00,226.89,226.89,226.38,226.7,10468.0,215.5257,215.5257,215.0412,215.3452,10468.0
2023-06-05 10:55:00,226.35,226.39,226.07,226.32,5226.0,215.0127,215.0507,214.7467,214.9842,5226.0
2023-06-05 11:00:00,226.39,227.08,226.38,226.77,6252.0,215.0507,215.7061,215.0412,215.4117,6252.0
2023-06-05 11:05:00,226.77,227.15,226.76,227.15,6731.0,215.4117,215.7726,215.4022,215.7726,6731.0
2023-06-05 11:10:00,227.27,227.33,226.94,226.94,3191.0,215.8866,215.9436,215.5732,215.5732,3191.0
2023-06-05 11:15:00,227.0,227.11,226.87,227.0,3525.0,215.6301,215.7346,215.5067,215.6301,3525.0
2023-06-05 11:20:00,227.05,227.3,226.87,227.3,4355.0,215.6776,215.9151,215.5067,215.9151,4355.0
2023-06-05 11:25:00,227.21,227.37,226.99,227.35,3793.0,215.8296,215.9816,215.6206,215.9626,3793.0
2023-06-05 11:30:00,227.35,227.49,227.26,227.26,3977.0,215.9626,216.0956,215.8771,215.8771,3977.0
2023-06-05 11:35:00,227.25,227.48,227.24,227.48,2529.0,215.8676,216.0861,215.8581,216.0861,2529.0
2023-06-05 11:40:00,227.5,227.81,227.5,227.76,2657.0,216.1051,216.3996,216.1051,216.3521,2657.0
2023-06-05 11:45:00,227.75,227.75,227.56,227.59,400.0,216.3426,216.3426,216.1621,216.1906,400.0
2023-06-05 11:50:00,227.72,227.83,227.5,227.52,2245.0,216.3141,216.4186,216.1051,216.1241,2245.0
2023-06-05 11:55:00,227.53,227.54,227.29,227.52,2163.0,216.1336,216.1431,215.9056,216.1241,2163.0
2023-06-05 12:00:00,227.55,227.55,227.38,227.42,2710.0,216.1526,216.1526,215.9911,216.0291,2710.0
2023-06-05 12:05:00,227.44,227.51,227.34,227.47,2322.0,216.0481,216.1146,215.9531,216.0766,2322.0
2023-06-05 12:10:00,227.44,227.65,227.41,227.62,3432.0,216.0481,216.2476,216.0196,216.2191,3432.0
2023-06-05 12:15:00,227.64,227.65,227.52,227.61,2726.0,216.2381,216.2476,216.1241,216.2096,2726.0
2023-06-05 12:20:00,227.64,227.65,227.37,227.59,3411.0,216.2381,216.2476,215.9816,216.1906,3411.0
2023-06-05 12:25:00,227.59,227.76,227.53,227.76,2986.0,216.1906,216.3521,216.1336,216.3521,2986.0
2023-06-05 12:30:00,227.71,227.71,227.47,227.65,2254.0,216.3046,216.3046,216.0766,216.2476,2254.0
2023-06-05 12:35:00,227.48,227.65,227.44,227.56,2537.0,216.0861,216.2476,216.0481,216.1621,2537.0
2023-06-05 12:40:00,227.51,227.91,227.51,227.72,3336.0,216.1146,216.4946,216.1146,216.3141,3336.0
2023-06-05 12:45:00,227.65,227.79,227.65,227.78,1604.0,216.2476,216.3806,216.2476,216.3711,1604.0
2023-06-05 12:50:00,227.74,227.89,227.7,227.79,1181.0,216.3331,216.4756,216.2951,216.3806,1181.0
2023-06-05 12:55:00,227.61,227.84,227.61,227.75,715.0,216.2096,216.4281,216.2096,216.3426,715.0
2023-06-05 13:00:00,227.9,227.92,227.77,227.81,1675.0,216.4851,216.5041,216.3616,216.3996,1675.0
2023-06-05 13:05:00,227.85,227.98,227.85,227.97,2480.0,216.4376,216.5611,216.4376,216.5516,2480.0
2023-06-05 13:10:00,228.01,228.01,227.67,227.81,3691.0,216.5896,216.5896,216.2666,216.3996,3691.0
2023-06-05 13:15:00,227.75,227.78,227.43,227.59,4146.0,216.3426,216.3711,216.0386,216.1906,4146.0
2023-06-05 13:20:00,227.72,227.72,227.43,227.48,802.0,216.3141,216.3141,216.0386,216.0861,802.0
2023-06-05 13:25:00,227.49,227.49,227.12,227.37,4613.0,216.0956,216.0956,215.7441,215.9816,4613.0
2023-06-05 13:30:00,227.39,227.39,227.14,227.14,2234.0,216.0006,216.0006,215.7631,215.7631,2234.0
2023-06-05 13:35:00,227.32,227.32,226.79,227.04,13337.0,215.9341,215.9341,215.4307,215.6681,13337.0
2023-06-05 13:40:00,227.03,227.07,226.89,226.95,13810.0,215.6586,215.6966,215.5257,215.5827,13810.0
2023-06-05 13:45:00,226.99,227.05,226.93,227.02,4130.0,215.6206,215.6776,215.5637,215.6491,4130.0
2023-06-05 13:50:00,226.96,226.96,226.82,226.88,2568.0,215.5922,215.5922,215.4592,215.5162,2568.0
2023-06-05 13:55:00,226.93,227.11,226.87,227.09,4922.0,215.5637,215.7346,215.5067,215.7156,4922.0
2023-06-05 14:00:00,227.11,227.11,226.75,226.8,1301.0,215.7346,215.7346,215.3927,215.4402,1301.0
2023-06-05 14:05:00,226.76,226.77,226.57,226.69,3096.0,215.4022,215.4117,215.2217,215.3357,3096.0
2023-06-05 14:10:00,226.72,226.9,226.64,226.84,3612.0,215.3642,215.5352,215.2882,215.4782,3612.0
2023-06-05 14:15:00,226.88,226.89,226.72,226.84,1561.0,215.5162,215.5257,215.3642,215.4782,1561.0
2023-06-05 14:20:00,226.79,226.79,226.63,226.74,2019.0,215.4307,215.4307,215.2787,215.3832,2019.0
2023-06-05 14:25:00,226.73,226.79,226.58,226.79,5309.0,215.3737,215.4307,215.2312,215.4307,5309.0
2023-06-05 14:30:00,226.79,226.79,226.16,226.24,4329.0,215.4307,215.4307,214.8322,214.9082,4329.0
2023-06-05 14:35:00,226.25,226.43,226.07,226.08,3422.0,214.9177,215.0887,214.7467,214.7562,3422.0
2023-06-05 14:40:00,226.16,226.62,226.14,226.62,4786.0,214.8322,215.2692,214.8132,215.2692,4786.0
2023-06-05 14:45:00,226.5,226.51,226.28,226.37,4223.0,215.1552,215.1647,214.9462,215.0317,4223.0
2023-06-05 14:50:00,226.37,226.48,226.05,226.48,3951.0,215.0317,215.1362,214.7277,215.1362,3951.0
2023-06-05 14:55:00,226.54,226.67,226.31,226.47,3226.0,215.1932,215.3167,214.9747,215.1267,3226.0
2023-06-05 15:00:00,226.41,226.46,226.03,226.03,8893.0,215.0697,215.1172,214.7087,214.7087,8893.0
2023-06-05 15:05:00,226.15,226.41,226.07,226.29,8073.0,214.8227,215.0697,214.7467,214.9557,8073.0
2023-06-05 15:10:00,226.23,226.79,226.23,226.65,3780.0,214.8987,215.4307,214.8987,215.2977,3780.0
2023-06-05 15:15:00,226.61,226.64,226.35,226.56,14515.0,215.2597,215.2882,215.0127,215.2122,14515.0
2023-06-05 15:20:00,226.41,226.62,226.35,226.5,7117.0,215.0697,215.2692,215.0127,215.1552,7117.0
2023-06-05 15:25:00,226.5,226.58,226.03,226.1,16692.0,215.1552,215.2312,214.7087,214.7752,16692.0
2023-06-05 15:30:00,226.0,226.24,225.74,225.81,7220.0,214.6802,214.9082,214.4333,214.4998,7220.0
2023-06-05 15:35:00,225.92,226.22,225.89,226.18,3889.0,214.6042,214.8892,214.5757,214.8512,3889.0
2023-06-05 15:40:00,226.23,226.28,225.99,226.07,8444.0,214.8987,214.9462,214.6707,214.7467,8444.0
2023-06-05 15:45:00,226.04,226.27,225.85,226.27,10288.0,214.7182,214.9367,214.5377,214.9367,10288.0
2023-06-05 15:50:00,226.2,226.31,225.8,225.82,24872.0,214.8702,214.9747,214.4903,214.5093,24872.0
2023-06-05 15:55:00,225.78,225.91,225.58,225.58,55271.0,214.4713,214.5947,214.2813,214.2813,55271.0
2023-06-06 09:30:00,224.5,224.5,223.55,224.14,10865.0,213.2554,213.2554,212.3529,212.9134,10865.0
2023-06-06 09:35:00,224.44,225.22,224.23,224.93,5112.0,213.1984,213.9393,212.9989,213.6638,5112.0
2023-06-06 09:40:00,225.24,226.1,225.24,226.1,1880.0,213.9583,214.7752,213.9583,214.7752,1880.0
2023-06-06 09:45:00,226.1,226.44,226.03,226.38,2204.0,214.7752,215.0982,214.7087,215.0412,2204.0
2023-06-06 09:50:00,226.11,226.21,225.84,225.97,1229.0,214.7847,214.8797,214.5282,214.6517,1229.0
2023-06-06 09:55:00,225.96,226.37,225.81,226.21,1970.0,214.6422,215.0317,214.4998,214.8797,1970.0
2023-06-06 10:00:00,226.44,226.8,226.4,226.71,3302.0,215.0982,215.4402,215.0602,215.3547,3302.0
2023-06-06 10:05:00,226.89,227.41,226.76,227.41,2408.0,215.5257,216.0196,215.4022,216.0196,2408.0
2023-06-06 10:10:00,227.62,227.69,227.42,227.46,4723.0,216.2191,216.2856,216.0291,216.0671,4723.0
2023-06-06 10:15:00,227.46,228.15,227.45,228.14,12944.0,216.0671,216.7225,216.0576,216.713,12944.0
2023-06-06 10:20:00,228.19,228.19,227.58,227.62,1818.0,216.7605,216.7605,216.1811,216.2191,1818.0
2023-06-06 10:25:00,227.67,227.99,227.62,227.75,2516.0,216.2666,216.5706,216.2191,216.3426,2516.0
2023-06-06 10:30:00,227.88,228.49,227.88,228.14,3279.0,216.4661,217.0455,216.4661,216.713,3279.0
2023-06-06 10:35:00,228.04,228.09,227.58,227.79,3104.0,216.6181,216.6656,216.1811,216.3806,3104.0
2023-06-06 10:40:00,227.81,227.83,227.61,227.75,3952.0,216.3996,216.4186,216.2096,216.3426,3952.0
2023-06-06 10:45:00,227.77,228.7,227.76,228.69,9999.0,216.3616,217.245,216.3521,217.2355,9999.0
2023-06-06 10:50:00,228.76,228.89,228.36,228.38,3713.0,217.302,217.4255,216.922,216.941,3713.0
2023-06-06 10:55:00,228.09,228.28,228.01,228.28,1632.0,216.6656,216.846,216.5896,216.846,1632.0
2023-06-06 11:00:00,228.4,228.59,228.25,228.53,2049.0,216.96,217.1405,216.8175,217.0835,2049.0
2023-06-06 11:05:00,228.68,228.69,228.37,228.43,4647.0,217.226,217.2355,216.9315,216.9885,4647.0
2023-06-06 11:10:00,228.43,228.66,228.26,228.3,3330.0,216.9885,217.207,216.827,216.865,3330.0
2023-06-06 11:15:00,228.27,228.35,228.11,228.11,626.0,216.8365,216.9125,216.6846,216.6846,626.0
2023-06-06 11:20:00,228.02,228.19,227.89,227.89,5662.0,216.5991,216.7605,216.4756,216.4756,5662.0
2023-06-06 11:25:00,227.79,228.18,227.75,228.07,913.0,216.3806,216.751,216.3426,216.6466,913.0
2023-06-06 11:30:00,228.21,228.22,228.1,228.15,901.0,216.7795,216.789,216.6751,216.7225,901.0
2023-06-06 11:35:00,228.19,228.35,228.13,228.35,1379.0,216.7605,216.9125,216.7035,216.9125,1379.0
2023-06-06 11:40:00,228.24,228.25,228.01,228.12,1934.0,216.808,216.8175,216.5896,216.6941,1934.0
2023-06-06 11:45:00,228.06,228.31,228.06,228.22,1229.0,216.6371,216.8745,216.6371,216.789,1229.0
2023-06-06 11:50:00,228.27,228.27,227.97,228.05,1807.0,216.8365,216.8365,216.5516,216.6276,1807.0
2023-06-06 11:55:00,227.97,228.03,227.62,227.62,2357.0,216.5516,216.6086,216.2191,216.2191,2357.0
2023-06-06 12:00:00,228.04,228.06,227.91,227.91,800.0,216.6181,216.6371,216.4946,216.4946,800.0
2023-06-06 12:05:00,227.84,227.85,227.46,227.46,812.0,216.4281,216.4376,216.0671,216.0671,812.0
2023-06-06 12:10:00,227.74,227.77,227.66,227.69,1702.0,216.3331,216.3616,216.2571,216.2856,1702.0
2023-06-06 12:15:00,227.92,228.04,227.92,228.01,813.0,216.5041,216.6181,216.5041,216.5896,813.0
2023-06-06 12:20:00,228.0,228.2,227.93,228.04,1932.0,216.5801,216.77,216.5136,216.6181,1932.0
2023-06-06 12:25:00,228.1,228.39,228.1,228.37,3688.0,216.6751,216.9505,216.6751,216.9315,3688.0
2023-06-06 12:30:00,228.48,228.48,228.29,228.37,1533.0,217.036,217.036,216.8555,216.9315,1533.0
2023-06-06 12:35:00,228.2,228.27,227.88,227.88,1521.0,216.77,216.8365,216.4661,216.4661,1521.0
2023-06-06 12:40:00,227.85,227.85,227.69,227.76,1440.0,216.4376,216.4376,216.2856,216.3521,1440.0
2023-06-06 12:45:00,227.77,227.77,227.58,227.58,873.0,216.3616,216.3616,216.1811,216.1811,873.0
2023-06-06 12:50:00,227.52,227.58,227.39,227.56,3758.0,216.1241,216.1811,216.0006,216.1621,3758.0
2023-06-06 12:55:00,227.57,227.57,227.37,227.39,1231.0,216.1716,216.1716,215.9816,216.0006,1231.0
2023-06-06 13:00:00,227.55,227.57,227.45,227.57,3729.0,216.1526,216.1716,216.0576,216.1716,3729.0
2023-06-06 13:05:00,227.42,227.68,227.42,227.67,8391.0,216.0291,216.2761,216.0291,216.2666,8391.0
2023-06-06 13:10:00,227.68,227.79,227.65,227.74,2237.0,216.2761,216.3806,216.2476,216.3331,2237.0
2023-06-06 13:15:00,227.79,227.79,227.4,227.49,2200.0,216.3806,216.3806,216.0101,216.0956,2200.0
2023-06-06 13:20:00,227.34,227.44,227.02,227.13,4485.0,215.9531,216.0481,215.6491,215.7536,4485.0
2023-06-06 13:25:00,227.03,227.29,226.84,227.28,6673.0,215.6586,215.9056,215.4782,215.8961,6673.0
2023-06-06 13:30:00,227.11,227.29,227.08,227.08,2344.0,215.7346,215.9056,215.7061,215.7061,2344.0
2023-06-06 13:35:00,227.16,227.36,227.11,227.26,10171.0,215.7821,215.9721,215.7346,215.8771,10171.0
2023-06-06 13:40:00,227.29,227.29,227.08,227.21,3590.0,215.9056,215.9056,215.7061,215.8296,3590.0
2023-06-06 13:45:00,227.21,227.37,227.17,227.32,3471.0,215.8296,215.9816,215.7916,215.9341,3471.0
2023-06-06 13:50:00,227.38,227.68,227.38,227.68,5064.0,215.9911,216.2761,215.9911,216.2761,5064.0
2023-06-06 13:55:00,227.68,227.7,227.39,227.64,11851.0,216.2761,216.2951,216.0006,216.2381,11851.0
2023-06-06 14:00:00,227.55,227.78,227.4,227.68,17264.0,216.1526,216.3711,216.0101,216.2761,17264.0
2023-06-06 14:05:00,227.79,227.93,227.64,227.93,4900.0,216.3806,216.5136,216.2381,216.5136,4900.0
2023-06-06 14:10:00,227.97,228.46,227.97,228.46,3913.0,216.5516,217.017,216.5516,217.017,3913.0
2023-06-06 14:15:00,228.46,228.46,228.25,228.34,4992.0,217.017,217.017,216.8175,216.903,4992.0
2023-06-06 14:20:00,228.28,228.46,228.27,228.4,1500.0,216.846,217.017,216.8365,216.96,1500.0
2023-06-06 14:25:00,228.6,228.87,228.6,228.79,2857.0,217.15,217.4065,217.15,217.3305,2857.0
2023-06-06 14:30:00,228.78,228.78,228.64,228.64,2121.0,217.321,217.321,217.188,217.188,2121.0
2023-06-06 14:35:00,228.71,228.74,228.58,228.71,2810.0,217.2545,217.283,217.131,217.2545,2810.0
2023-06-06 14:40:00,228.71,228.97,228.68,228.97,1800.0,217.2545,217.5015,217.226,217.5015,1800.0
2023-06-06 14:45:00,229.02,229.02,228.76,228.79,6061.0,217.549,217.549,217.302,217.3305,6061.0
2023-06-06 14:50:00,228.76,228.91,228.75,228.88,1150.0,217.302,217.4445,217.2925,217.416,1150.0
2023-06-06 14:55:00,228.98,228.98,228.81,228.93,3449.0,217.511,217.511,217.3495,217.4635,3449.0
2023-06-06 15:00:00,228.95,228.99,228.87,228.87,2477.0,217.4825,217.5205,217.4065,217.4065,2477.0
2023-06-06 15:05:00,228.95,229.06,228.87,228.87,2618.0,217.4825,217.587,217.4065,217.4065,2618.0
2023-06-06 15:10:00,228.86,228.94,228.65,228.65,3258.0,217.397,217.473,217.1975,217.1975,3258.0
2023-06-06 15:15:00,228.7,228.83,228.64,228.83,3340.0,217.245,217.3685,217.188,217.3685,3340.0
2023-06-06 15:20:00,228.85,228.94,228.7,228.94,5092.0,217.3875,217.473,217.245,217.473,5092.0
2023-06-06 15:25:00,228.94,228.98,228.84,228.98,4891.0,217.473,217.511,217.378,217.511,4891.0
2023-06-06 15:30:00,228.95,228.99,228.42,228.42,16349.0,217.4825,217.5205,216.979,216.979,16349.0
2023-06-06 15:35:00,228.42,228.55,228.22,228.26,6524.0,216.979,217.1025,216.789,216.827,6524.0
2023-06-06 15:40:00,228.29,228.47,228.22,228.39,18783.0,216.8555,217.0265,216.789,216.9505,18783.0
2023-06-06 15:45:00,228.43,228.53,228.35,228.46,9932.0,216.9885,217.0835,216.9125,217.017,9932.0
2023-06-06 15:50:00,228.5,229.01,228.5,229.01,20201.0,217.055,217.5395,217.055,217.5395,20201.0
2023-06-06 15:55:00,229.04,229.21,228.91,228.98,46794.0,217.568,217.7295,217.4445,217.511,46794.0
2023-06-07 09:30:00,229.66,229.72,228.28,228.58,15056.0,218.1569,218.2139,216.846,217.131,15056.0
2023-06-07 09:35:00,228.57,229.47,228.32,229.47,4033.0,217.1215,217.9764,216.884,217.9764,4033.0
2023-06-07 09:40:00,229.92,230.28,229.62,230.13,2976.0,218.4039,218.7459,218.1189,218.6034,2976.0
2023-06-07 09:45:00,230.12,230.18,229.78,230.18,2323.0,218.5939,218.6509,218.2709,218.6509,2323.0
2023-06-07 09:50:00,230.24,230.5,230.17,230.38,3300.0,218.7079,218.9548,218.6414,218.8409,3300.0
2023-06-07 09:55:00,230.56,230.96,230.56,230.92,6291.0,219.0118,219.3918,219.0118,219.3538,6291.0
2023-06-07 10:00:00,230.86,231.03,230.52,230.68,20447.0,219.2968,219.4583,218.9738,219.1258,20447.0
2023-06-07 10:05:00,230.85,231.13,230.58,231.03,8237.0,219.2873,219.5533,219.0308,219.4583,8237.0
2023-06-07 10:10:00,231.03,231.17,230.9,230.93,3851.0,219.4583,219.5913,219.3348,219.3633,3851.0
2023-06-07 10:15:00,230.81,231.1,230.79,231.01,4732.0,219.2493,219.5248,219.2303,219.4393,4732.0
2023-06-07 10:20:00,230.85,231.37,230.81,231.18,5514.0,219.2873,219.7813,219.2493,219.6008,5514.0
2023-06-07 10:25:00,231.11,231.37,231.06,231.37,3492.0,219.5343,219.7813,219.4868,219.7813,3492.0
2023-06-07 10:30:00,231.43,231.74,231.35,231.48,10585.0,219.8383,220.1327,219.7623,219.8858,10585.0
2023-06-07 10:35:00,231.55,231.59,231.17,231.21,2070.0,219.9523,219.9902,219.5913,219.6293,2070.0
2023-06-07 10:40:00,231.28,231.42,231.03,231.23,3308.0,219.6958,219.8288,219.4583,219.6483,3308.0
2023-06-07 10:45:00,231.21,231.9,231.15,231.66,23882.0,219.6293,220.2847,219.5723,220.0567,23882.0
2023-06-07 10:50:00,231.56,231.74,231.46,231.74,5972.0,219.9617,220.1327,219.8668,220.1327,5972.0
2023-06-07 10:55:00,231.74,231.85,231.49,231.8,5311.0,220.1327,220.2372,219.8953,220.1897,5311.0
2023-06-07 11:00:00,231.81,232.14,231.65,232.06,6727.0,220.1992,220.5127,220.0472,220.4367,6727.0
2023-06-07 11:05:00,231.95,232.04,231.82,231.88,2530.0,220.3322,220.4177,220.2087,220.2657,2530.0
2023-06-07 11:10:00,231.77,232.0,231.77,232.0,1876.0,220.1612,220.3797,220.1612,220.3797,1876.0
2023-06-07 11:15:00,231.92,232.25,231.85,232.0,9260.0,220.3037,220.6172,220.2372,220.3797,9260.0
2023-06-07 11:20:00,231.9,231.95,231.71,231.81,1869.0,220.2847,220.3322,220.1042,220.1992,1869.0
2023-06-07 11:25:00,231.82,232.14,231.76,232.04,1508.0,220.2087,220.5127,220.1517,220.4177,1508.0
2023-06-07 11:30:00,232.19,232.33,232.18,232.28,9136.0,220.5602,220.6932,220.5507,220.6457,9136.0
2023-06-07 11:35:00,232.24,232.34,232.06,232.17,6035.0,220.6077,220.7027,220.4367,220.5412,6035.0
2023-06-07 11:40:00,232.02,232.08,231.75,231.78,5307.0,220.3987,220.4557,220.1422,220.1707,5307.0
2023-06-07 11:45:00,231.79,232.56,231.78,232.44,7431.0,220.1802,220.9117,220.1707,220.7977,7431.0
2023-06-07 11:50:00,232.5,232.5,232.15,232.43,4579.0,220.8547,220.8547,220.5222,220.7882,4579.0
2023-06-07 11:55:00,232.43,232.43,231.89,231.94,6175.0,220.7882,220.7882,220.2752,220.3227,6175.0
2023-06-07 12:00:00,231.94,232.06,231.82,231.86,4443.0,220.3227,220.4367,220.2087,220.2467,4443.0
2023-06-07 12:05:00,231.86,231.94,231.77,231.81,2131.0,220.2467,220.3227,220.1612,220.1992,2131.0
2023-06-07 12:10:00,231.88,231.92,231.73,231.88,2444.0,220.2657,220.3037,220.1232,220.2657,2444.0
2023-06-07 12:15:00,231.81,232.17,231.75,231.97,5158.0,220.1992,220.5412,220.1422,220.3512,5158.0
2023-06-07 12:20:00,231.98,232.37,231.92,232.29,9467.0,220.3607,220.7312,220.3037,220.6552,9467.0
2023-06-07 12:25:00,232.32,232.38,232.09,232.21,4984.0,220.6837,220.7407,220.4652,220.5792,4984.0
2023-06-07 12:30:00,232.15,232.33,232.1,232.11,3295.0,220.5222,220.6932,220.4747,220.4842,3295.0
2023-06-07 12:35:00,232.16,232.41,232.14,232.29,3186.0,220.5317,220.7692,220.5127,220.6552,3186.0
2023-06-07 12:40:00,232.24,232.24,232.01,232.12,2007.0,220.6077,220.6077,220.3892,220.4937,2007.0
2023-06-07 12:45:00,232.09,232.27,231.64,231.81,5583.0,220.4652,220.6362,220.0377,220.1992,5583.0
2023-06-07 12:50:00,231.74,231.99,231.66,231.67,2472.0,220.1327,220.3702,220.0567,220.0662,2472.0
2023-06-07 12:55:00,231.67,231.92,231.66,231.92,3139.0,220.0662,220.3037,220.0567,220.3037,3139.0
2023-06-07 13:00:00,231.88,232.17,231.88,231.93,1920.0,220.2657,220.5412,220.2657,220.3132,1920.0
2023-06-07 13:05:00,231.96,232.39,231.88,232.39,4623.0,220.3417,220.7502,220.2657,220.7502,4623.0
2023-06-07 13:10:00,232.46,232.54,232.2,232.22,3100.0,220.8167,220.8927,220.5697,220.5887,3100.0
2023-06-07 13:15:00,232.28,232.86,232.27,232.54,6389.0,220.6457,221.1966,220.6362,220.8927,6389.0
2023-06-07 13:20:00,232.52,232.63,232.37,232.63,2769.0,220.8737,220.9782,220.7312,220.9782,2769.0
2023-06-07 13:25:00,232.58,233.34,232.57,233.19,5928.0,220.9307,221.6526,220.9212,221.5101,5928.0
2023-06-07 13:30:00,233.14,233.26,232.84,233.01,13479.0,221.4626,221.5766,221.1776,221.3391,13479.0
2023-06-07 13:35:00,233.03,233.35,232.99,233.23,5365.0,221.3581,221.6621,221.3201,221.5481,5365.0
2023-06-07 13:40:00,233.24,233.42,233.13,233.42,4880.0,221.5576,221.7286,221.4531,221.7286,4880.0
2023-06-07 13:45:00,233.34,233.83,233.34,233.83,23944.0,221.6526,222.1181,221.6526,222.1181,23944.0
2023-06-07 13:50:00,233.75,234.03,233.59,233.89,12559.0,222.0421,222.308,221.8901,222.175,12559.0
2023-06-07 13:55:00,233.81,234.17,233.81,234.05,7966.0,222.0991,222.441,222.0991,222.327,7966.0
2023-06-07 14:00:00,234.03,234.3,234.02,234.16,8363.0,222.308,222.5645,222.2985,222.4315,8363.0
2023-06-07 14:05:00,234.16,234.6,234.16,234.56,13018.0,222.4315,222.8495,222.4315,222.8115,13018.0
2023-06-07 14:10:00,234.6,234.75,234.35,234.6,15525.0,222.8495,222.992,222.612,222.8495,15525.0
2023-06-07 14:15:00,234.66,234.68,234.33,234.54,8460.0,222.9065,222.9255,222.593,222.7925,8460.0
2023-06-07 14:20:00,234.63,234.65,234.41,234.65,5400.0,222.878,222.897,222.669,222.897,5400.0
2023-06-07 14:25:00,234.64,234.68,234.43,234.51,6925.0,222.8875,222.9255,222.688,222.764,6925.0
2023-06-07 14:30:00,234.57,234.61,234.45,234.5,5835.0,222.821,222.859,222.707,222.7545,5835.0
2023-06-07 14:35:00,234.49,234.72,234.33,234.53,14902.0,222.745,222.9635,222.593,222.783,14902.0
2023-06-07 14:40:00,234.5,234.87,234.48,234.72,7577.0,222.7545,223.106,222.7355,222.9635,7577.0
2023-06-07 14:45:00,234.64,234.67,234.49,234.53,6651.0,222.8875,222.916,222.745,222.783,6651.0
2023-06-07 14:50:00,234.5,234.72,234.47,234.72,6035.0,222.7545,222.9635,222.726,222.9635,6035.0
2023-06-07 14:55:00,234.74,234.79,234.58,234.58,8330.0,222.9825,223.03,222.8305,222.8305,8330.0
2023-06-07 15:00:00,234.58,234.84,234.47,234.7,10648.0,222.8305,223.0775,222.726,222.9445,10648.0
2023-06-07 15:05:00,234.71,234.84,234.58,234.59,8121.0,222.954,223.0775,222.8305,222.84,8121.0
2023-06-07 15:10:00,234.59,234.86,234.51,234.77,10152.0,222.84,223.0965,222.764,223.011,10152.0
2023-06-07 15:15:00,234.77,235.11,234.77,234.98,12451.0,223.011,223.3339,223.011,223.2105,12451.0
2023-06-07 15:20:00,235.06,235.37,235.06,235.36,10504.0,223.2864,223.5809,223.2864,223.5714,10504.0
2023-06-07 15:25:00,235.36,235.45,235.2,235.4,11894.0,223.5714,223.6569,223.4194,223.6094,11894.0
2023-06-07 15:30:00,235.4,235.52,235.23,235.25,9089.0,223.6094,223.7234,223.4479,223.4669,9089.0
2023-06-07 15:35:00,235.29,235.64,235.29,235.49,13657.0,223.5049,223.8374,223.5049,223.6949,13657.0
2023-06-07 15:40:00,235.53,235.89,235.52,235.87,15521.0,223.7329,224.0749,223.7234,224.0559,15521.0
2023-06-07 15:45:00,235.91,236.49,235.91,236.39,31929.0,224.0939,224.6448,224.0939,224.5498,31929.0
2023-06-07 15:50:00,236.45,237.06,236.29,236.46,69946.0,224.6068,225.1863,224.4548,224.6163,69946.0
2023-06-07 15:55:00,236.45,236.97,236.43,236.48,161712.0,224.6068,225.1008,224.5878,224.6353,161712.0
2023-06-08 09:30:00,235.72,237.24,234.87,237.0,10363.0,223.9134,225.3573,223.106,225.1293,10363.0
2023-06-08 09:35:00,237.28,237.31,235.37,235.38,6020.0,225.3952,225.4237,223.5809,223.5904,6020.0
2023-06-08 09:40:00,235.69,235.94,235.25,235.68,5121.0,223.8849,224.1224,223.4669,223.8754,5121.0
2023-06-08 09:45:00,235.54,235.54,234.77,235.23,5552.0,223.7424,223.7424,223.011,223.4479,5552.0
2023-06-08 09:50:00,235.27,235.37,234.51,234.91,12697.0,223.4859,223.5809,222.764,223.144,12697.0
2023-06-08 09:55:00,235.12,235.12,234.48,235.03,8210.0,223.3434,223.3434,222.7355,223.2579,8210.0
2023-06-08 10:00:00,235.18,235.81,235.16,235.52,6538.0,223.4004,223.9989,223.3814,223.7234,6538.0
2023-06-08 10:05:00,235.65,235.86,235.5,235.85,6531.0,223.8469,224.0464,223.7044,224.0369,6531.0
2023-06-08 10:10:00,235.84,235.84,235.18,235.62,3965.0,224.0274,224.0274,223.4004,223.8184,3965.0
2023-06-08 10:15:00,235.62,235.68,235.48,235.58,2767.0,223.8184,223.8754,223.6854,223.7804,2767.0
2023-06-08 10:20:00,235.56,235.94,235.53,235.68,3022.0,223.7614,224.1224,223.7329,223.8754,3022.0
2023-06-08 10:25:00,235.71,235.71,235.35,235.59,3095.0,223.9039,223.9039,223.5619,223.7899,3095.0
2023-06-08 10:30:00,235.64,235.97,235.64,235.75,4331.0,223.8374,224.1509,223.8374,223.9419,4331.0
2023-06-08 10:35:00,235.64,235.96,235.59,235.59,3639.0,223.8374,224.1414,223.7899,223.7899,3639.0
2023-06-08 10:40:00,235.67,236.09,235.67,236.03,3294.0,223.8659,224.2649,223.8659,224.2079,3294.0
2023-06-08 10:45:00,236.09,236.65,236.05,236.36,3597.0,224.2649,224.7968,224.2269,224.5213,3597.0
2023-06-08 10:50:00,236.27,236.43,236.14,236.26,5974.0,224.4358,224.5878,224.3123,224.4263,5974.0
2023-06-08 10:55:00,236.43,236.45,235.91,235.91,3440.0,224.5878,224.6068,224.0939,224.0939,3440.0
2023-06-08 11:00:00,236.02,236.02,235.44,235.5,3365.0,224.1984,224.1984,223.6474,223.7044,3365.0
2023-06-08 11:05:00,235.41,235.56,235.1,235.1,4831.0,223.6189,223.7614,223.3244,223.3244,4831.0
2023-06-08 11:10:00,235.05,235.55,235.05,235.41,3800.0,223.2769,223.7519,223.2769,223.6189,3800.0
2023-06-08 11:15:00,235.38,235.54,235.29,235.42,6149.0,223.5904,223.7424,223.5049,223.6284,6149.0
2023-06-08 11:20:00,235.46,235.64,235.25,235.59,3199.0,223.6664,223.8374,223.4669,223.7899,3199.0
2023-06-08 11:25:00,235.63,235.68,235.39,235.61,3993.0,223.8279,223.8754,223.5999,223.8089,3993.0
2023-06-08 11:30:00,235.53,235.61,235.41,235.53,3783.0,223.7329,223.8089,223.6189,223.7329,3783.0
2023-06-08 11:35:00,235.48,235.57,235.4,235.56,3063.0,223.6854,223.7709,223.6094,223.7614,3063.0
2023-06-08 11:40:00,235.62,235.75,235.6,235.63,3216.0,223.8184,223.9419,223.7994,223.8279,3216.0
2023-06-08 11:45:00,235.57,235.57,235.34,235.49,2022.0,223.7709,223.7709,223.5524,223.6949,2022.0
2023-06-08 11:50:00,235.38,235.57,235.37,235.47,2502.0,223.5904,223.7709,223.5809,223.6759,2502.0
2023-06-08 11:55:00,235.57,235.94,235.57,235.84,3008.0,223.7709,224.1224,223.7709,224.0274,3008.0
2023-06-08 12:00:00,235.75,235.83,235.67,235.72,1890.0,223.9419,224.0179,223.8659,223.9134,1890.0
2023-06-08 12:05:00,235.87,236.02,235.87,235.92,2041.0,224.0559,224.1984,224.0559,224.1034,2041.0
2023-06-08 12:10:00,236.09,236.21,236.03,236.2,1407.0,224.2649,224.3788,224.2079,224.3693,1407.0
2023-06-08 12:15:00,236.04,236.21,235.88,236.2,3056.0,224.2174,224.3788,224.0654,224.3693,3056.0
2023-06-08 12:20:00,236.31,236.34,236.19,236.33,4606.0,224.4738,224.5023,224.3598,224.4928,4606.0
2023-06-08 12:25:00,236.42,236.69,236.37,236.63,2561.0,224.5783,224.8348,224.5308,224.7778,2561.0
2023-06-08 12:30:00,236.62,236.65,236.45,236.56,2145.0,224.7683,224.7968,224.6068,224.7113,2145.0
2023-06-08 12:35:00,236.49,236.77,236.49,236.77,5423.0,224.6448,224.9108,224.6448,224.9108,5423.0
2023-06-08 12:40:00,236.7,236.93,236.7,236.93,2473.0,224.8443,225.0628,224.8443,225.0628,2473.0
2023-06-08 12:45:00,236.89,236.89,236.67,236.8,3039.0,225.0248,225.0248,224.8158,224.9393,3039.0
2023-06-08 12:50:00,236.82,236.82,236.67,236.71,4455.0,224.9583,224.9583,224.8158,224.8538,4455.0
2023-06-08 12:55:00,236.74,236.96,236.72,236.73,3932.0,224.8823,225.0913,224.8633,224.8728,3932.0
2023-06-08 13:00:00,236.77,236.93,236.68,236.72,3061.0,224.9108,225.0628,224.8253,224.8633,3061.0
2023-06-08 13:05:00,236.7,236.83,236.69,236.78,2410.0,224.8443,224.9678,224.8348,224.9203,2410.0
2023-06-08 13:10:00,236.73,236.82,236.64,236.64,3872.0,224.8728,224.9583,224.7873,224.7873,3872.0
2023-06-08 13:15:00,236.75,236.92,236.7,236.71,3867.0,224.8918,225.0533,224.8443,224.8538,3867.0
2023-06-08 13:20:00,236.69,236.72,236.48,236.64,2566.0,224.8348,224.8633,224.6353,224.7873,2566.0
2023-06-08 13:25:00,236.68,236.69,236.41,236.44,2400.0,224.8253,224.8348,224.5688,224.5973,2400.0
2023-06-08 13:30:00,236.45,236.51,236.24,236.3,4462.0,224.6068,224.6638,224.4073,224.4643,4462.0
2023-06-08 13:35:00,236.31,236.38,236.2,236.25,4543.0,224.4738,224.5403,224.3693,224.4168,4543.0
2023-06-08 13:40:00,236.17,236.43,236.17,236.32,4103.0,224.3408,224.5878,224.3408,224.4833,4103.0
2023-06-08 13:45:00,236.34,236.42,236.25,236.42,5702.0,224.5023,224.5783,224.4168,224.5783,5702.0
2023-06-08 13:50:00,236.36,236.53,236.28,236.35,6006.0,224.5213,224.6828,224.4453,224.5118,6006.0
2023-06-08 13:55:00,236.36,236.47,236.2,236.33,2062.0,224.5213,224.6258,224.3693,224.4928,2062.0
2023-06-08 14:00:00,236.31,236.45,236.29,236.34,4116.0,224.4738,224.6068,224.4548,224.5023,4116.0
2023-06-08 14:05:00,236.34,236.47,236.34,236.45,2377.0,224.5023,224.6258,224.5023,224.6068,2377.0
2023-06-08 14:10:00,236.5,236.66,236.43,236.66,5628.0,224.6543,224.8063,224.5878,224.8063,5628.0
2023-06-08 14:15:00,236.67,236.72,236.61,236.72,4321.0,224.8158,224.8633,224.7588,224.8633,4321.0
2023-06-08 14:20:00,236.74,237.04,236.69,237.03,5140.0,224.8823,225.1673,224.8348,225.1578,5140.0
2023-06-08 14:25:00,237.0,237.04,236.73,236.84,4358.0,225.1293,225.1673,224.8728,224.9773,4358.0
2023-06-08 14:30:00,236.9,236.99,236.85,236.94,4948.0,225.0343,225.1198,224.9868,225.0723,4948.0
2023-06-08 14:35:00,236.98,237.07,236.96,236.98,2743.0,225.1103,225.1958,225.0913,225.1103,2743.0
2023-06-08 14:40:00,237.01,237.06,236.94,237.03,3414.0,225.1388,225.1863,225.0723,225.1578,3414.0
2023-06-08 14:45:00,237.05,237.05,236.81,236.88,1266.0,225.1768,225.1768,224.9488,225.0153,1266.0
2023-06-08 14:50:00,236.88,236.89,236.65,236.75,5370.0,225.0153,225.0248,224.7968,224.8918,5370.0
2023-06-08 14:55:00,236.74,236.82,236.7,236.71,4119.0,224.8823,224.9583,224.8443,224.8538,4119.0
2023-06-08 15:00:00,236.68,236.8,236.68,236.75,2822.0,224.8253,224.9393,224.8253,224.8918,2822.0
2023-06-08 15:05:00,236.64,236.71,236.51,236.56,4121.0,224.7873,224.8538,224.6638,224.7113,4121.0
2023-06-08 15:10:00,236.62,236.71,236.57,236.57,2214.0,224.7683,224.8538,224.7208,224.7208,2214.0
2023-06-08 15:15:00,236.56,236.63,236.34,236.45,5927.0,224.7113,224.7778,224.5023,224.6068,5927.0
2023-06-08 15:20:00,236.43,236.98,236.4,236.98,6705.0,224.5878,225.1103,224.5593,225.1103,6705.0
2023-06-08 15:25:00,236.98,237.09,236.94,236.98,3945.0,225.1103,225.2148,225.0723,225.1103,3945.0
2023-06-08 15:30:00,236.87,236.9,236.58,236.87,14700.0,225.0058,225.0343,224.7303,225.0058,14700.0
2023-06-08 15:35:00,236.93,237.05,236.43,236.48,4792.0,225.0628,225.1768,224.5878,224.6353,4792.0
2023-06-08 15:40:00,236.41,236.82,236.38,236.69,7513.0,224.5688,224.9583,224.5403,224.8348,7513.0
2023-06-08 15:45:00,236.73,236.92,236.6,236.88,10772.0,224.8728,225.0533,224.7493,225.0153,10772.0
2023-06-08 15:50:00,236.94,237.21,236.87,236.87,21812.0,225.0723,225.3288,225.0058,225.0058,21812.0
2023-06-08 15:55:00,236.83,237.12,236.79,237.08,35930.0,224.9678,225.2433,224.9298,225.2053,35930.0
2023-06-09 09:30:00,237.71,237.78,236.93,237.41,10808.0,225.8037,225.8702,225.0628,225.5187,10808.0
2023-06-09 09:35:00,237.17,237.18,236.68,236.83,1113.0,225.2908,225.3003,224.8253,224.9678,1113.0
2023-06-09 09:40:00,237.09,237.09,236.69,236.87,2836.0,225.2148,225.2148,224.8348,225.0058,2836.0
2023-06-09 09:45:00,236.72,237.01,236.13,236.38,7454.0,224.8633,225.1388,224.3028,224.5403,7454.0
2023-06-09 09:50:00,236.58,236.71,236.34,236.68,2582.0,224.7303,224.8538,224.5023,224.8253,2582.0
2023-06-09 09:55:00,236.34,236.63,236.19,236.32,2908.0,224.5023,224.7778,224.3598,224.4833,2908.0
2023-06-09 10:00:00,236.29,237.26,236.29,237.19,7692.0,224.4548,225.3763,224.4548,225.3098,7692.0
2023-06-09 10:05:00,237.19,237.34,236.73,236.73,8387.0,225.3098,225.4522,224.8728,224.8728,8387.0
2023-06-09 10:10:00,236.99,236.99,236.5,236.62,3657.0,225.1198,225.1198,224.6543,224.7683,3657.0
2023-06-09 10:15:00,236.6,236.91,236.57,236.88,4612.0,224.7493,225.0438,224.7208,225.0153,4612.0
2023-06-09 10:20:00,236.82,236.82,236.03,236.04,4603.0,224.9583,224.9583,224.2079,224.2174,4603.0
2023-06-09 10:25:00,235.95,236.0,235.78,235.96,2900.0,224.1319,224.1794,223.9704,224.1414,2900.0
2023-06-09 10:30:00,235.87,235.97,235.46,235.46,2600.0,224.0559,224.1509,223.6664,223.6664,2600.0
2023-06-09 10:35:00,235.52,235.81,235.29,235.75,5989.0,223.7234,223.9989,223.5049,223.9419,5989.0
2023-06-09 10:40:00,235.75,236.07,235.61,236.07,3405.0,223.9419,224.2459,223.8089,224.2459,3405.0
2023-06-09 10:45:00,236.07,236.59,235.96,236.4,5842.0,224.2459,224.7398,224.1414,224.5593,5842.0
2023-06-09 10:50:00,236.4,236.58,236.1,236.14,6726.0,224.5593,224.7303,224.2744,224.3123,6726.0
2023-06-09 10:55:00,236.2,236.38,235.98,236.3,3143.0,224.3693,224.5403,224.1604,224.4643,3143.0
2023-06-09 11:00:00,236.21,236.31,235.89,235.93,3375.0,224.3788,224.4738,224.0749,224.1129,3375.0
2023-06-09 11:05:00,236.0,236.08,235.78,235.9,2955.0,224.1794,224.2554,223.9704,224.0844,2955.0
2023-06-09 11:10:00,235.91,235.91,235.65,235.72,7218.0,224.0939,224.0939,223.8469,223.9134,7218.0
2023-06-09 11:15:00,235.82,235.94,235.53,235.56,2358.0,224.0084,224.1224,223.7329,223.7614,2358.0
2023-06-09 11:20:00,235.5,235.5,235.12,235.12,2484.0,223.7044,223.7044,223.3434,223.3434,2484.0
2023-06-09 11:25:00,235.12,235.12,234.57,235.02,8212.0,223.3434,223.3434,222.821,223.2484,8212.0
2023-06-09 11:30:00,234.92,234.92,234.12,234.41,2868.0,223.1535,223.1535,222.3935,222.669,2868.0
2023-06-09 11:35:00,234.42,234.62,234.36,234.46,4777.0,222.6785,222.8685,222.6215,222.7165,4777.0
2023-06-09 11:40:00,234.77,235.09,234.66,235.04,2355.0,223.011,223.3149,222.9065,223.2674,2355.0
2023-06-09 11:45:00,235.15,235.17,234.77,234.8,5697.0,223.3719,223.3909,223.011,223.0395,5697.0
2023-06-09 11:50:00,234.8,234.8,234.53,234.7,4222.0,223.0395,223.0395,222.783,222.9445,4222.0
2023-06-09 11:55:00,234.75,234.75,234.24,234.43,9956.0,222.992,222.992,222.5075,222.688,9956.0
2023-06-09 12:00:00,234.42,234.5,234.13,234.43,8146.0,222.6785,222.7545,222.403,222.688,8146.0
2023-06-09 12:05:00,234.51,234.94,234.49,234.52,3608.0,222.764,223.1725,222.745,222.7735,3608.0
2023-06-09 12:10:00,234.5,234.87,234.5,234.87,1632.0,222.7545,223.106,222.7545,223.106,1632.0
2023-06-09 12:15:00,234.97,235.1,234.81,235.09,1248.0,223.201,223.3244,223.049,223.3149,1248.0
2023-06-09 12:20:00,235.05,235.26,235.05,235.23,1871.0,223.2769,223.4764,223.2769,223.4479,1871.0
2023-06-09 12:25:00,235.4,235.4,235.16,235.39,2000.0,223.6094,223.6094,223.3814,223.5999,2000.0
2023-06-09 12:30:00,235.36,235.65,235.36,235.61,1100.0,223.5714,223.8469,223.5714,223.8089,1100.0
2023-06-09 12:35:00,235.59,235.59,235.23,235.35,1518.0,223.7899,223.7899,223.4479,223.5619,1518.0
2023-06-09 12:40:00,235.41,235.62,235.36,235.62,1589.0,223.6189,223.8184,223.5714,223.8184,1589.0
2023-06-09 12:45:00,235.53,235.74,235.53,235.68,1522.0,223.7329,223.9324,223.7329,223.8754,1522.0
2023-06-09 12:50:00,235.81,235.82,235.61,235.81,1400.0,223.9989,224.0084,223.8089,223.9989,1400.0
2023-06-09 12:55:00,235.8,235.87,235.55,235.87,1600.0,223.9894,224.0559,223.7519,224.0559,1600.0
2023-06-09 13:00:00,235.82,235.87,235.82,235.87,400.0,224.0084,224.0559,224.0084,224.0559,400.0
2023-06-09 13:05:00,235.92,236.16,235.91,236.06,1574.0,224.1034,224.3313,224.0939,224.2364,1574.0
2023-06-09 13:10:00,236.05,236.18,235.98,236.17,1909.0,224.2269,224.3503,224.1604,224.3408,1909.0
2023-06-09 13:15:00,236.09,236.19,236.0,236.09,2513.0,224.2649,224.3598,224.1794,224.2649,2513.0
2023-06-09 13:20:00,236.18,236.18,235.99,235.99,4930.0,224.3503,224.3503,224.1699,224.1699,4930.0
2023-06-09 13:25:00,236.0,236.24,236.0,236.19,1915.0,224.1794,224.4073,224.1794,224.3598,1915.0
2023-06-09 13:30:00,236.26,236.39,236.2,236.34,2985.0,224.4263,224.5498,224.3693,224.5023,2985.0
2023-06-09 13:35:00,236.25,236.29,236.15,236.15,1000.0,224.4168,224.4548,224.3218,224.3218,1000.0
2023-06-09 13:40:00,236.31,236.38,236.28,236.35,600.0,224.4738,224.5403,224.4453,224.5118,600.0
2023-06-09 13:45:00,236.31,236.57,236.3,236.45,4305.0,224.4738,224.7208,224.4643,224.6068,4305.0
2023-06-09 13:50:00,236.45,236.55,236.29,236.32,2372.0,224.6068,224.7018,224.4548,224.4833,2372.0
2023-06-09 13:55:00,236.34,236.41,236.21,236.41,2420.0,224.5023,224.5688,224.3788,224.5688,2420.0
2023-06-09 14:00:00,236.49,236.49,236.32,236.42,1601.0,224.6448,224.6448,224.4833,224.5783,1601.0
2023-06-09 14:05:00,236.45,236.52,236.35,236.49,2759.0,224.6068,224.6733,224.5118,224.6448,2759.0
2023-06-09 14:10:00,236.54,236.74,236.54,236.74,2174.0,224.6923,224.8823,224.6923,224.8823,2174.0
2023-06-09 14:15:00,236.71,236.84,236.57,236.81,2955.0,224.8538,224.9773,224.7208,224.9488,2955.0
2023-06-09 14:20:00,236.89,237.11,236.83,237.11,3671.0,225.0248,225.2338,224.9678,225.2338,3671.0
2023-06-09 14:25:00,237.07,237.2,236.88,236.99,3809.0,225.1958,225.3193,225.0153,225.1198,3809.0
2023-06-09 14:30:00,237.04,237.19,236.93,237.19,2410.0,225.1673,225.3098,225.0628,225.3098,2410.0
2023-06-09 14:35:00,237.25,237.4,237.24,237.24,2754.0,225.3668,225.5092,225.3573,225.3573,2754.0
2023-06-09 14:40:00,237.23,237.29,237.11,237.17,2800.0,225.3478,225.4047,225.2338,225.2908,2800.0
2023-06-09 14:45:00,237.13,237.4,237.13,237.3,3601.0,225.2528,225.5092,225.2528,225.4142,3601.0
2023-06-09 14:50:00,237.34,237.38,237.2,237.22,1703.0,225.4522,225.4902,225.3193,225.3383,1703.0
2023-06-09 14:55:00,237.14,237.37,237.08,237.37,3532.0,225.2623,225.4807,225.2053,225.4807,3532.0
2023-06-09 15:00:00,237.39,237.65,237.36,237.63,6730.0,225.4997,225.7467,225.4712,225.7277,6730.0
2023-06-09 15:05:00,237.63,237.66,237.3,237.35,5578.0,225.7277,225.7562,225.4142,225.4617,5578.0
2023-06-09 15:10:00,237.32,237.32,237.15,237.25,6178.0,225.4332,225.4332,225.2718,225.3668,6178.0
2023-06-09 15:15:00,237.3,237.33,237.05,237.11,9631.0,225.4142,225.4427,225.1768,225.2338,9631.0
2023-06-09 15:20:00,237.07,237.3,237.06,237.07,5115.0,225.1958,225.4142,225.1863,225.1958,5115.0
2023-06-09 15:25:00,237.01,237.08,236.87,237.04,4247.0,225.1388,225.2053,225.0058,225.1673,4247.0
2023-06-09 15:30:00,237.04,237.2,236.95,237.11,8486.0,225.1673,225.3193,225.0818,225.2338,8486.0
2023-06-09 15:35:00,237.08,237.33,236.93,237.13,7547.0,225.2053,225.4427,225.0628,225.2528,7547.0
2023-06-09 15:40:00,237.13,237.35,237.13,237.26,5116.0,225.2528,225.4617,225.2528,225.3763,5116.0
2023-06-09 15:45:00,237.24,237.3,237.03,237.12,6160.0,225.3573,225.4142,225.1578,225.2433,6160.0
2023-06-09 15:50:00,237.08,237.66,236.87,237.59,28443.0,225.2053,225.7562,225.0058,225.6897,28443.0
2023-06-09 15:55:00,237.47,237.67,237.38,237.57,71639.0,225.5757,225.7657,225.4902,225.6707,71639.0
2023-06-12 09:30:00,238.34,238.34,237.49,237.49,9049.0,226.4022,226.4022,225.5947,225.5947,9049.0
2023-06-12 09:35:00,237.6,237.61,236.82,237.31,1646.0,225.6992,225.7087,224.9583,225.4237,1646.0
2023-06-12 09:40:00,237.41,237.78,237.16,237.56,2273.0,225.5187,225.8702,225.2813,225.6612,2273.0
2023-06-12 09:45:00,236.89,237.16,236.68,237.16,3842.0,225.0248,225.2813,224.8253,225.2813,3842.0
2023-06-12 09:50:00,237.16,238.03,237.16,238.02,3064.0,225.2813,226.1077,225.2813,226.0982,3064.0
2023-06-12 09:55:00,238.18,238.48,238.01,238.4,5771.0,226.2502,226.5351,226.0887,226.4592,5771.0
2023-06-12 10:00:00,238.4,238.41,237.85,237.89,5277.0,226.4592,226.4687,225.9367,225.9747,5277.0
2023-06-12 10:05:00,237.86,238.24,237.85,238.18,2249.0,225.9462,226.3072,225.9367,226.2502,2249.0
2023-06-12 10:10:00,238.19,238.58,238.04,238.58,2114.0,226.2597,226.6301,226.1172,226.6301,2114.0
2023-06-12 10:15:00,238.43,238.51,238.02,238.19,2673.0,226.4876,226.5636,226.0982,226.2597,2673.0
2023-06-12 10:20:00,238.06,238.18,237.35,237.36,1052.0,226.1362,226.2502,225.4617,225.4712,1052.0
2023-06-12 10:25:00,237.39,237.64,237.32,237.64,600.0,225.4997,225.7372,225.4332,225.7372,600.0
2023-06-12 10:30:00,237.49,237.51,237.32,237.4,4800.0,225.5947,225.6137,225.4332,225.5092,4800.0
2023-06-12 10:35:00,237.19,237.28,236.97,236.99,2457.0,225.3098,225.3952,225.1008,225.1198,2457.0
2023-06-12 10:40:00,237.06,237.21,236.95,237.04,2150.0,225.1863,225.3288,225.0818,225.1673,2150.0
2023-06-12 10:45:00,237.04,237.25,237.01,237.15,1600.0,225.1673,225.3668,225.1388,225.2718,1600.0
2023-06-12 10:50:00,237.22,237.27,237.07,237.1,1200.0,225.3383,225.3857,225.1958,225.2243,1200.0
2023-06-12 10:55:00,237.21,237.59,237.14,237.48,3765.0,225.3288,225.6897,225.2623,225.5852,3765.0
2023-06-12 11:00:00,237.6,237.61,237.44,237.44,800.0,225.6992,225.7087,225.5472,225.5472,800.0
2023-06-12 11:05:00,237.6,237.78,237.6,237.73,1605.0,225.6992,225.8702,225.6992,225.8227,1605.0
2023-06-12 11:10:00,237.7,237.9,237.7,237.8,2030.0,225.7942,225.9842,225.7942,225.8892,2030.0
2023-06-12 11:15:00,237.79,238.1,237.79,238.02,4443.0,225.8797,226.1742,225.8797,226.0982,4443.0
2023-06-12 11:20:00,237.89,238.08,237.87,238.08,807.0,225.9747,226.1552,225.9557,226.1552,807.0
2023-06-12 11:25:00,238.01,238.27,238.0,238.2,1550.0,226.0887,226.3357,226.0792,226.2692,1550.0
2023-06-12 11:30:00,238.28,238.52,238.28,238.44,1405.0,226.3452,226.5731,226.3452,226.4971,1405.0
2023-06-12 11:35:00,238.52,238.58,238.32,238.33,2335.0,226.5731,226.6301,226.3832,226.3927,2335.0
2023-06-12 11:40:00,238.4,238.52,238.39,238.49,1060.0,226.4592,226.5731,226.4497,226.5446,1060.0
2023-06-12 11:45:00,238.55,238.55,238.34,238.43,1249.0,226.6016,226.6016,226.4022,226.4876,1249.0
2023-06-12 11:50:00,238.5,238.5,238.41,238.43,500.0,226.5541,226.5541,226.4687,226.4876,500.0
2023-06-12 11:55:00,238.33,238.7,238.33,238.7,2413.0,226.3927,226.7441,226.3927,226.7441,2413.0
2023-06-12 12:00:00,238.68,238.77,238.62,238.62,1536.0,226.7251,226.8106,226.6681,226.6681,1536.0
2023-06-12 12:05:00,238.57,238.74,238.56,238.72,5315.0,226.6206,226.7821,226.6111,226.7631,5315.0
2023-06-12 12:10:00,238.64,238.89,238.57,238.7,4906.0,226.6871,226.9246,226.6206,226.7441,4906.0
2023-06-12 12:15:00,238.64,238.73,238.6,238.6,1875.0,226.6871,226.7726,226.6491,226.6491,1875.0
2023-06-12 12:20:00,238.64,238.7,238.62,238.7,300.0,226.6871,226.7441,226.6681,226.7441,300.0
2023-06-12 12:25:00,238.72,238.72,238.51,238.57,1985.0,226.7631,226.7631,226.5636,226.6206,1985.0
2023-06-12 12:30:00,238.49,238.5,238.25,238.25,2425.0,226.5446,226.5541,226.3167,226.3167,2425.0
2023-06-12 12:35:00,238.34,238.66,238.31,238.66,3235.0,226.4022,226.7061,226.3737,226.7061,3235.0
2023-06-12 12:40:00,238.68,238.81,238.6,238.81,1512.0,226.7251,226.8486,226.6491,226.8486,1512.0
2023-06-12 12:45:00,238.84,238.88,238.67,238.73,2400.0,226.8771,226.9151,226.7156,226.7726,2400.0
2023-06-12 12:50:00,238.65,238.77,238.65,238.77,500.0,226.6966,226.8106,226.6966,226.8106,500.0
2023-06-12 12:55:00,238.69,238.79,238.69,238.77,1103.0,226.7346,226.8296,226.7346,226.8106,1103.0
2023-06-12 13:00:00,238.83,238.93,238.83,238.87,2157.0,226.8676,226.9626,226.8676,226.9056,2157.0
2023-06-12 13:05:00,238.93,239.19,238.93,239.1,1500.0,226.9626,227.2096,226.9626,227.1241,1500.0
2023-06-12 13:10:00,239.02,239.12,239.0,239.11,1224.0,227.0481,227.1431,227.0291,227.1336,1224.0
2023-06-12 13:15:00,239.03,239.09,238.91,239.09,2883.0,227.0576,227.1146,226.9436,227.1146,2883.0
2023-06-12 13:20:00,239.11,239.2,239.11,239.17,2050.0,227.1336,227.2191,227.1336,227.1906,2050.0
2023-06-12 13:25:00,239.16,239.16,239.1,239.1,400.0,227.1811,227.1811,227.1241,227.1241,400.0
2023-06-12 13:30:00,239.06,239.06,238.73,238.78,2518.0,227.0861,227.0861,226.7726,226.8201,2518.0
2023-06-12 13:35:00,238.69,238.93,238.69,238.93,1450.0,226.7346,226.9626,226.7346,226.9626,1450.0
2023-06-12 13:40:00,238.95,239.1,238.95,239.0,2175.0,226.9816,227.1241,226.9816,227.0291,2175.0
2023-06-12 13:45:00,239.07,239.1,238.87,238.98,7285.0,227.0956,227.1241,226.9056,227.0101,7285.0
2023-06-12 13:50:00,238.9,239.18,238.9,239.15,2743.0,226.9341,227.2001,226.9341,227.1716,2743.0
2023-06-12 13:55:00,239.26,239.26,239.18,239.2,400.0,227.2761,227.2761,227.2001,227.2191,400.0
2023-06-12 14:00:00,239.23,239.38,239.16,239.37,3178.0,227.2476,227.3901,227.1811,227.3806,3178.0
2023-06-12 14:05:00,239.33,239.41,239.27,239.36,969.0,227.3426,227.4186,227.2856,227.3711,969.0
2023-06-12 14:10:00,239.29,239.39,239.29,239.39,1176.0,227.3046,227.3996,227.3046,227.3996,1176.0
2023-06-12 14:15:00,239.4,239.4,239.32,239.34,842.0,227.4091,227.4091,227.3331,227.3521,842.0
2023-06-12 14:20:00,239.41,239.41,238.89,238.91,9576.0,227.4186,227.4186,226.9246,226.9436,9576.0
2023-06-12 14:25:00,238.97,238.99,238.61,238.61,1511.0,227.0006,227.0196,226.6586,226.6586,1511.0
2023-06-12 14:30:00,238.65,238.82,238.65,238.73,3629.0,226.6966,226.8581,226.6966,226.7726,3629.0
2023-06-12 14:35:00,238.77,238.82,238.32,238.32,17079.0,226.8106,226.8581,226.3832,226.3832,17079.0
2023-06-12 14:40:00,238.38,238.56,238.36,238.47,6186.0,226.4402,226.6111,226.4212,226.5256,6186.0
2023-06-12 14:45:00,238.4,238.65,238.4,238.56,5678.0,226.4592,226.6966,226.4592,226.6111,5678.0
2023-06-12 14:50:00,238.55,238.65,238.5,238.63,3423.0,226.6016,226.6966,226.5541,226.6776,3423.0
2023-06-12 14:55:00,238.6,238.84,238.54,238.82,4302.0,226.6491,226.8771,226.5921,226.8581,4302.0
2023-06-12 15:00:00,238.87,239.57,238.86,239.5,6946.0,226.9056,227.5705,226.8961,227.5041,6946.0
2023-06-12 15:05:00,239.34,239.34,239.03,239.2,1343.0,227.3521,227.3521,227.0576,227.2191,1343.0
2023-06-12 15:10:00,239.2,239.66,239.16,239.66,2861.0,227.2191,227.656,227.1811,227.656,2861.0
2023-06-12 15:15:00,239.79,239.84,239.74,239.79,5131.0,227.7795,227.827,227.732,227.7795,5131.0
2023-06-12 15:20:00,239.77,239.84,239.59,239.84,6790.0,227.7605,227.827,227.5895,227.827,6790.0
2023-06-12 15:25:00,239.77,239.84,239.76,239.81,1455.0,227.7605,227.827,227.751,227.7985,1455.0
2023-06-12 15:30:00,239.8,239.81,239.55,239.65,4186.0,227.789,227.7985,227.5516,227.6465,4186.0
2023-06-12 15:35:00,239.65,239.68,239.37,239.54,5886.0,227.6465,227.675,227.3806,227.5421,5886.0
2023-06-12 15:40:00,239.55,239.82,239.52,239.59,5439.0,227.5516,227.808,227.5231,227.5895,5439.0
2023-06-12 15:45:00,239.54,239.63,239.46,239.53,3301.0,227.5421,227.6275,227.4661,227.5326,3301.0
2023-06-12 15:50:00,239.59,239.87,239.57,239.82,11867.0,227.5895,227.8555,227.5705,227.808,11867.0
2023-06-12 15:55:00,239.72,239.78,239.36,239.78,40741.0,227.713,227.77,227.3711,227.77,40741.0
2023-06-13 09:30:00,240.65,242.21,239.94,242.21,13789.0,228.5965,230.0783,227.922,230.0783,13789.0
2023-06-13 09:35:00,242.33,242.7,242.08,242.7,4278.0,230.1923,230.5438,229.9548,230.5438,4278.0
2023-06-13 09:40:00,242.63,242.92,242.03,242.66,2662.0,230.4773,230.7528,229.9073,230.5058,2662.0
2023-06-13 09:45:00,242.89,243.42,242.89,243.39,4742.0,230.7243,231.2277,230.7243,231.1992,4742.0
2023-06-13 09:50:00,243.4,243.4,242.69,242.95,2815.0,231.2087,231.2087,230.5343,230.7813,2815.0
2023-06-13 09:55:00,242.96,243.39,242.81,243.28,3926.0,230.7908,231.1992,230.6483,231.0947,3926.0
2023-06-13 10:00:00,243.37,243.38,242.46,242.67,5673.0,231.1802,231.1897,230.3158,230.5153,5673.0
2023-06-13 10:05:00,243.0,243.07,242.7,242.81,6985.0,230.8287,230.8952,230.5438,230.6483,6985.0
2023-06-13 10:10:00,242.74,242.83,242.29,242.63,2385.0,230.5818,230.6673,230.1543,230.4773,2385.0
2023-06-13 10:15:00,242.75,242.77,242.39,242.77,2398.0,230.5913,230.6103,230.2493,230.6103,2398.0
2023-06-13 10:20:00,242.7,243.02,242.67,242.89,8164.0,230.5438,230.8477,230.5153,230.7243,8164.0
2023-06-13 10:25:00,242.87,243.39,242.87,243.39,11004.0,230.7053,231.1992,230.7053,231.1992,11004.0
2023-06-13 10:30:00,243.42,243.45,242.9,243.21,2392.0,231.2277,231.2562,230.7338,231.0282,2392.0
2023-06-13 10:35:00,243.26,243.47,243.12,243.42,5027.0,231.0757,231.2752,230.9427,231.2277,5027.0
2023-06-13 10:40:00,243.52,243.7,243.45,243.5,3266.0,231.3227,231.4937,231.2562,231.3037,3266.0
2023-06-13 10:45:00,243.5,243.66,243.42,243.43,3203.0,231.3037,231.4557,231.2277,231.2372,3203.0
2023-06-13 10:50:00,243.55,243.56,243.05,243.05,1158.0,231.3512,231.3607,230.8762,230.8762,1158.0
2023-06-13 10:55:00,243.0,243.2,243.0,243.13,4133.0,230.8287,231.0187,230.8287,230.9522,4133.0
2023-06-13 11:00:00,243.16,243.16,242.92,242.94,1205.0,230.9807,230.9807,230.7528,230.7718,1205.0
2023-06-13 11:05:00,242.82,242.82,242.7,242.75,1789.0,230.6578,230.6578,230.5438,230.5913,1789.0
2023-06-13 11:10:00,242.79,243.23,242.79,243.15,7851.0,230.6293,231.0472,230.6293,230.9712,7851.0
2023-06-13 11:15:00,243.12,243.29,242.92,243.0,7056.0,230.9427,231.1042,230.7528,230.8287,7056.0
2023-06-13 11:20:00,242.85,243.25,242.85,243.09,1081.0,230.6863,231.0662,230.6863,230.9142,1081.0
2023-06-13 11:25:00,243.11,243.26,242.75,242.85,3152.0,230.9332,231.0757,230.5913,230.6863,3152.0
2023-06-13 11:30:00,242.95,243.14,242.81,242.96,2814.0,230.7813,230.9617,230.6483,230.7908,2814.0
2023-06-13 11:35:00,242.89,242.93,242.44,242.53,23600.0,230.7243,230.7623,230.2968,230.3823,23600.0
2023-06-13 11:40:00,242.5,243.19,242.49,243.12,1934.0,230.3538,231.0092,230.3443,230.9427,1934.0
2023-06-13 11:45:00,243.16,243.17,242.96,243.09,2700.0,230.9807,230.9902,230.7908,230.9142,2700.0
2023-06-13 11:50:00,243.16,243.47,243.03,243.41,3792.0,230.9807,231.2752,230.8572,231.2182,3792.0
2023-06-13 11:55:00,243.37,243.49,243.23,243.37,1794.0,231.1802,231.2942,231.0472,231.1802,1794.0
2023-06-13 12:00:00,243.38,243.41,243.17,243.27,3563.0,231.1897,231.2182,230.9902,231.0852,3563.0
2023-06-13 12:05:00,243.31,243.52,243.26,243.26,2075.0,231.1232,231.3227,231.0757,231.0757,2075.0
2023-06-13 12:10:00,243.33,243.49,243.32,243.38,1643.0,231.1422,231.2942,231.1327,231.1897,1643.0
2023-06-13 12:15:00,243.46,243.55,243.41,243.47,2799.0,231.2657,231.3512,231.2182,231.2752,2799.0
2023-06-13 12:20:00,243.4,243.78,243.4,243.77,2780.0,231.2087,231.5697,231.2087,231.5602,2780.0
2023-06-13 12:25:00,243.81,243.81,243.6,243.77,3106.0,231.5982,231.5982,231.3987,231.5602,3106.0
2023-06-13 12:30:00,243.79,244.06,243.78,243.99,5696.0,231.5792,231.8357,231.5697,231.7692,5696.0
2023-06-13 12:35:00,244.03,244.06,243.94,244.04,1622.0,231.8072,231.8357,231.7217,231.8167,1622.0
2023-06-13 12:40:00,244.05,244.15,244.0,244.03,4450.0,231.8262,231.9211,231.7787,231.8072,4450.0
2023-06-13 12:45:00,243.94,244.0,243.78,243.92,3401.0,231.7217,231.7787,231.5697,231.7027,3401.0
2023-06-13 12:50:00,243.96,244.12,243.84,243.84,1120.0,231.7407,231.8927,231.6267,231.6267,1120.0
2023-06-13 12:55:00,243.76,243.85,243.68,243.77,2825.0,231.5507,231.6362,231.4747,231.5602,2825.0
2023-06-13 13:00:00,243.78,243.78,243.01,243.49,30356.0,231.5697,231.5697,230.8382,231.2942,30356.0
2023-06-13 13:05:00,243.69,243.7,243.15,243.21,7068.0,231.4842,231.4937,230.9712,231.0282,7068.0
2023-06-13 13:10:00,243.3,243.42,243.22,243.34,2074.0,231.1137,231.2277,231.0377,231.1517,2074.0
2023-06-13 13:15:00,243.3,243.49,243.29,243.49,3176.0,231.1137,231.2942,231.1042,231.2942,3176.0
2023-06-13 13:20:00,243.39,243.86,243.39,243.86,3048.0,231.1992,231.6457,231.1992,231.6457,3048.0
2023-06-13 13:25:00,243.87,244.11,243.81,243.98,6323.0,231.6552,231.8832,231.5982,231.7597,6323.0
2023-06-13 13:30:00,243.84,243.96,243.76,243.87,1700.0,231.6267,231.7407,231.5507,231.6552,1700.0
2023-06-13 13:35:00,243.6,243.7,243.48,243.58,1950.0,231.3987,231.4937,231.2847,231.3797,1950.0
2023-06-13 13:40:00,243.64,243.72,243.48,243.72,4567.0,231.4367,231.5127,231.2847,231.5127,4567.0
2023-06-13 13:45:00,243.73,243.84,243.73,243.83,2783.0,231.5222,231.6267,231.5222,231.6172,2783.0
2023-06-13 13:50:00,243.83,243.89,243.69,243.76,2939.0,231.6172,231.6742,231.4842,231.5507,2939.0
2023-06-13 13:55:00,243.76,243.96,243.68,243.96,2536.0,231.5507,231.7407,231.4747,231.7407,2536.0
2023-06-13 14:00:00,243.87,244.12,243.87,244.09,5036.0,231.6552,231.8927,231.6552,231.8642,5036.0
2023-06-13 14:05:00,243.98,244.04,243.87,243.87,1625.0,231.7597,231.8167,231.6552,231.6552,1625.0
2023-06-13 14:10:00,243.91,243.91,243.76,243.81,2913.0,231.6932,231.6932,231.5507,231.5982,2913.0
2023-06-13 14:15:00,243.78,243.84,243.66,243.79,4264.0,231.5697,231.6267,231.4557,231.5792,4264.0
2023-06-13 14:20:00,243.87,243.91,243.8,243.87,2577.0,231.6552,231.6932,231.5887,231.6552,2577.0
2023-06-13 14:25:00,243.93,243.98,243.76,243.87,6210.0,231.7122,231.7597,231.5507,231.6552,6210.0
2023-06-13 14:30:00,243.82,243.83,243.64,243.74,2636.0,231.6077,231.6172,231.4367,231.5317,2636.0
2023-06-13 14:35:00,243.72,243.83,243.49,243.81,6529.0,231.5127,231.6172,231.2942,231.5982,6529.0
2023-06-13 14:40:00,243.86,243.98,243.79,243.95,5340.0,231.6457,231.7597,231.5792,231.7312,5340.0
2023-06-13 14:45:00,243.9,243.9,243.72,243.86,4846.0,231.6837,231.6837,231.5127,231.6457,4846.0
2023-06-13 14:50:00,243.9,243.95,243.84,243.94,5626.0,231.6837,231.7312,231.6267,231.7217,5626.0
2023-06-13 14:55:00,243.93,244.2,243.92,244.2,12072.0,231.7122,231.9686,231.7027,231.9686,12072.0
2023-06-13 15:00:00,244.26,244.66,244.26,244.65,7053.0,232.0256,232.4056,232.0256,232.3961,7053.0
2023-06-13 15:05:00,244.61,244.73,244.59,244.59,3707.0,232.3581,232.4721,232.3391,232.3391,3707.0
2023-06-13 15:10:00,244.62,244.62,244.44,244.5,7306.0,232.3676,232.3676,232.1966,232.2536,7306.0
2023-06-13 15:15:00,244.47,244.53,244.26,244.26,2496.0,232.2251,232.2821,232.0256,232.0256,2496.0
2023-06-13 15:20:00,244.29,244.54,244.2,244.21,5462.0,232.0541,232.2916,231.9686,231.9781,5462.0
2023-06-13 15:25:00,244.18,244.43,244.14,244.38,4917.0,231.9496,232.1871,231.9116,232.1396,4917.0
2023-06-13 15:30:00,244.42,244.58,244.16,244.16,8821.0,232.1776,232.3296,231.9306,231.9306,8821.0
2023-06-13 15:35:00,244.17,244.35,244.02,244.12,7926.0,231.9401,232.1111,231.7977,231.8927,7926.0
2023-06-13 15:40:00,244.11,244.4,244.07,244.19,9218.0,231.8832,232.1586,231.8452,231.9591,9218.0
2023-06-13 15:45:00,244.19,244.49,244.15,244.45,12927.0,231.9591,232.2441,231.9211,232.2061,12927.0
2023-06-13 15:50:00,244.45,244.53,244.04,244.5,17759.0,232.2061,232.2821,231.8167,232.2536,17759.0
2023-06-13 15:55:00,244.46,244.67,244.29,244.67,47996.0,232.2156,232.4151,232.0541,232.4151,47996.0
2023-06-14 09:30:00,246.32,246.32,245.42,245.85,17417.0,233.9825,233.9825,233.1275,233.536,17417.0
2023-06-14 09:35:00,246.41,246.68,245.81,246.12,1703.0,234.068,234.3244,233.498,233.7925,1703.0
2023-06-14 09:40:00,246.1,246.1,245.0,245.56,2910.0,233.7735,233.7735,232.7286,233.2605,2910.0
2023-06-14 09:45:00,245.38,245.7,245.3,245.38,6451.0,233.0895,233.3935,233.0135,233.0895,6451.0
2023-06-14 09:50:00,245.4,245.86,245.4,245.86,3716.0,233.1085,233.5455,233.1085,233.5455,3716.0
2023-06-14 09:55:00,246.05,246.16,245.69,246.16,6194.0,233.726,233.8305,233.384,233.8305,6194.0
2023-06-14 10:00:00,246.0,246.0,245.16,245.36,8222.0,233.6785,233.6785,232.8806,233.0705,8222.0
2023-06-14 10:05:00,245.44,245.77,245.37,245.76,1418.0,233.1465,233.46,233.08,233.4505,1418.0
2023-06-14 10:10:00,245.51,245.51,245.21,245.24,3659.0,233.213,233.213,232.9281,232.9566,3659.0
2023-06-14 10:15:00,245.36,245.41,245.17,245.17,4231.0,233.0705,233.118,232.8901,232.8901,4231.0
2023-06-14 10:20:00,245.06,245.36,244.93,245.01,7461.0,232.7856,233.0705,232.6621,232.7381,7461.0
2023-06-14 10:25:00,245.25,245.54,245.1,245.35,1900.0,232.9661,233.2415,232.8236,233.061,1900.0
2023-06-14 10:30:00,245.32,245.4,245.08,245.14,3050.0,233.0325,233.1085,232.8046,232.8616,3050.0
2023-06-14 10:35:00,245.2,245.27,245.12,245.14,2266.0,232.9186,232.9851,232.8426,232.8616,2266.0
2023-06-14 10:40:00,245.27,245.44,244.54,244.55,2766.0,232.9851,233.1465,232.2916,232.3011,2766.0
2023-06-14 10:45:00,244.49,245.04,244.49,244.93,4867.0,232.2441,232.7666,232.2441,232.6621,4867.0
2023-06-14 10:50:00,244.78,245.07,244.72,244.96,1925.0,232.5196,232.7951,232.4626,232.6906,1925.0
2023-06-14 10:55:00,245.09,245.73,245.09,245.64,2779.0,232.8141,233.422,232.8141,233.3365,2779.0
2023-06-14 11:00:00,245.74,245.81,245.63,245.63,2241.0,233.4315,233.498,233.327,233.327,2241.0
2023-06-14 11:05:00,245.58,245.58,245.29,245.29,1981.0,233.2795,233.2795,233.004,233.004,1981.0
2023-06-14 11:10:00,245.39,245.61,245.33,245.56,3527.0,233.099,233.308,233.042,233.2605,3527.0
2023-06-14 11:15:00,245.56,245.77,245.55,245.77,2859.0,233.2605,233.46,233.251,233.46,2859.0
2023-06-14 11:20:00,245.84,246.02,245.84,245.98,3425.0,233.5265,233.6975,233.5265,233.6595,3425.0
2023-06-14 11:25:00,245.97,246.12,245.87,245.98,3825.0,233.65,233.7925,233.555,233.6595,3825.0
2023-06-14 11:30:00,246.06,246.08,245.89,245.89,1406.0,233.7355,233.7545,233.574,233.574,1406.0
2023-06-14 11:35:00,246.01,246.16,246.0,246.15,1884.0,233.688,233.8305,233.6785,233.821,1884.0
2023-06-14 11:40:00,246.05,246.17,245.78,245.79,7611.0,233.726,233.84,233.4695,233.479,7611.0
2023-06-14 11:45:00,245.9,246.07,245.9,246.02,3619.0,233.5835,233.745,233.5835,233.6975,3619.0
2023-06-14 11:50:00,246.05,246.17,245.94,245.98,3457.0,233.726,233.84,233.6215,233.6595,3457.0
2023-06-14 11:55:00,245.73,245.82,245.51,245.65,2614.0,233.422,233.5075,233.213,233.346,2614.0
2023-06-14 12:00:00,245.69,245.69,245.5,245.5,1005.0,233.384,233.384,233.2035,233.2035,1005.0
2023-06-14 12:05:00,245.4,245.41,245.2,245.41,2044.0,233.1085,233.118,232.9186,233.118,2044.0
2023-06-14 12:10:00,245.38,245.44,245.31,245.42,1000.0,233.0895,233.1465,233.023,233.1275,1000.0
2023-06-14 12:15:00,245.41,245.65,245.4,245.62,5603.0,233.118,233.346,233.1085,233.3175,5603.0
2023-06-14 12:20:00,245.6,245.64,245.39,245.39,3429.0,233.2985,233.3365,233.099,233.099,3429.0
2023-06-14 12:25:00,245.47,245.55,245.47,245.5,1741.0,233.175,233.251,233.175,233.2035,1741.0
2023-06-14 12:30:00,245.45,245.54,245.43,245.51,1407.0,233.156,233.2415,233.137,233.213,1407.0
2023-06-14 12:35:00,245.58,245.7,245.55,245.7,2126.0,233.2795,233.3935,233.251,233.3935,2126.0
2023-06-14 12:40:00,245.73,245.78,245.61,245.61,2553.0,233.422,233.4695,233.308,233.308,2553.0
2023-06-14 12:45:00,245.61,245.76,245.61,245.76,986.0,233.308,233.4505,233.308,233.4505,986.0
2023-06-14 12:50:00,245.7,245.77,245.69,245.75,734.0,233.3935,233.46,233.384,233.441,734.0
2023-06-14 12:55:00,245.7,245.74,245.44,245.44,2324.0,233.3935,233.4315,233.1465,233.1465,2324.0
2023-06-14 13:00:00,245.41,245.45,245.23,245.45,2241.0,233.118,233.156,232.9471,233.156,2241.0
2023-06-14 13:05:00,245.39,245.39,245.29,245.37,2012.0,233.099,233.099,233.004,233.08,2012.0
2023-06-14 13:10:00,245.11,245.29,245.11,245.29,1128.0,232.8331,233.004,232.8331,233.004,1128.0
2023-06-14 13:15:00,245.26,245.38,245.14,245.24,3271.0,232.9756,233.0895,232.8616,232.9566,3271.0
2023-06-14 13:20:00,245.25,245.25,245.11,245.16,800.0,232.9661,232.9661,232.8331,232.8806,800.0
2023-06-14 13:25:00,245.22,245.29,245.17,245.17,819.0,232.9376,233.004,232.8901,232.8901,819.0
2023-06-14 13:30:00,245.11,245.25,245.06,245.24,3130.0,232.8331,232.9661,232.7856,232.9566,3130.0
2023-06-14 13:35:00,245.15,245.15,245.01,245.13,706.0,232.8711,232.8711,232.7381,232.8521,706.0
2023-06-14 13:40:00,245.16,245.24,245.07,245.2,1854.0,232.8806,232.9566,232.7951,232.9186,1854.0
2023-06-14 13:45:00,244.91,244.97,244.78,244.97,1263.0,232.6431,232.7001,232.5196,232.7001,1263.0
2023-06-14 13:50:00,244.91,245.02,244.89,244.89,9474.0,232.6431,232.7476,232.6241,232.6241,9474.0
2023-06-14 13:55:00,244.86,245.15,244.85,244.99,2386.0,232.5956,232.8711,232.5861,232.7191,2386.0
2023-06-14 14:00:00,244.55,245.0,243.83,244.23,9957.0,232.3011,232.7286,231.6172,231.9971,9957.0
2023-06-14 14:05:00,244.23,244.23,243.42,243.75,6810.0,231.9971,231.9971,231.2277,231.5412,6810.0
2023-06-14 14:10:00,243.87,243.94,243.33,243.81,3031.0,231.6552,231.7217,231.1422,231.5982,3031.0
2023-06-14 14:15:00,243.86,243.89,243.23,243.4,6088.0,231.6457,231.6742,231.0472,231.2087,6088.0
2023-06-14 14:20:00,243.23,243.5,242.96,243.13,2960.0,231.0472,231.3037,230.7908,230.9522,2960.0
2023-06-14 14:25:00,242.84,243.17,242.67,243.14,1700.0,230.6768,230.9902,230.5153,230.9617,1700.0
2023-06-14 14:30:00,243.29,243.8,243.07,243.07,5619.0,231.1042,231.5887,230.8952,230.8952,5619.0
2023-06-14 14:35:00,243.09,243.88,243.09,243.67,13002.0,230.9142,231.6647,230.9142,231.4652,13002.0
2023-06-14 14:40:00,243.76,244.42,243.75,244.34,10047.0,231.5507,232.1776,231.5412,232.1016,10047.0
2023-06-14 14:45:00,244.22,244.35,243.96,244.24,4090.0,231.9876,232.1111,231.7407,232.0066,4090.0
2023-06-14 14:50:00,244.2,244.43,243.99,244.22,3401.0,231.9686,232.1871,231.7692,231.9876,3401.0
2023-06-14 14:55:00,244.21,244.58,244.18,244.31,2882.0,231.9781,232.3296,231.9496,232.0731,2882.0
2023-06-14 15:00:00,244.4,244.69,244.34,244.34,1280.0,232.1586,232.4341,232.1016,232.1016,1280.0
2023-06-14 15:05:00,244.64,245.11,244.58,245.1,3582.0,232.3866,232.8331,232.3296,232.8236,3582.0
2023-06-14 15:10:00,245.15,245.17,244.27,244.38,4256.0,232.8711,232.8901,232.0351,232.1396,4256.0
2023-06-14 15:15:00,243.9,244.18,243.59,244.08,7148.0,231.6837,231.9496,231.3892,231.8547,7148.0
2023-06-14 15:20:00,244.02,244.66,243.79,244.42,4007.0,231.7977,232.4056,231.5792,232.1776,4007.0
2023-06-14 15:25:00,244.42,244.65,244.4,244.4,4027.0,232.1776,232.3961,232.1586,232.1586,4027.0
2023-06-14 15:30:00,244.24,244.39,244.1,244.34,3803.0,232.0066,232.1491,231.8737,232.1016,3803.0
2023-06-14 15:35:00,244.28,244.43,244.14,244.33,6415.0,232.0446,232.1871,231.9116,232.0921,6415.0
2023-06-14 15:40:00,244.3,244.37,243.78,243.78,7216.0,232.0636,232.1301,231.5697,231.5697,7216.0
2023-06-14 15:45:00,243.78,243.86,243.35,243.39,19022.0,231.5697,231.6457,231.1612,231.1992,19022.0
2023-06-14 15:50:00,243.33,244.01,242.93,243.9,20751.0,231.1422,231.7882,230.7623,231.6837,20751.0
2023-06-14 15:55:00,243.96,244.51,243.96,244.5,36204.0,231.7407,232.2631,231.7407,232.2536,36204.0
2023-06-15 09:30:00,243.08,244.26,243.08,243.84,13160.0,230.9047,232.0256,230.9047,231.6267,13160.0
2023-06-15 09:35:00,243.88,244.52,243.83,244.52,2059.0,231.6647,232.2726,231.6172,232.2726,2059.0
2023-06-15 09:40:00,244.96,245.1,244.76,244.92,1900.0,232.6906,232.8236,232.5006,232.6526,1900.0
2023-06-15 09:45:00,245.01,245.03,244.59,244.73,2445.0,232.7381,232.7571,232.3391,232.4721,2445.0
2023-06-15 09:50:00,244.99,245.24,244.79,244.94,4680.0,232.7191,232.9566,232.5291,232.6716,4680.0
2023-06-15 09:55:00,245.07,245.33,244.99,245.1,2581.0,232.7951,233.042,232.7191,232.8236,2581.0
2023-06-15 10:00:00,245.21,245.35,244.77,244.77,8418.0,232.9281,233.061,232.5101,232.5101,8418.0
2023-06-15 10:05:00,244.88,244.9,244.56,244.67,3464.0,232.6146,232.6336,232.3106,232.4151,3464.0
2023-06-15 10:10:00,244.71,244.97,244.53,244.71,6853.0,232.4531,232.7001,232.2821,232.4531,6853.0
2023-06-15 10:15:00,244.73,244.73,244.24,244.27,2661.0,232.4721,232.4721,232.0066,232.0351,2661.0
2023-06-15 10:20:00,244.28,244.59,244.21,244.21,1705.0,232.0446,232.3391,231.9781,231.9781,1705.0
2023-06-15 10:25:00,244.39,244.87,244.31,244.87,1630.0,232.1491,232.6051,232.0731,232.6051,1630.0
2023-06-15 10:30:00,244.88,244.88,244.62,244.64,1801.0,232.6146,232.6146,232.3676,232.3866,1801.0
2023-06-15 10:35:00,244.5,244.5,244.03,244.11,2300.0,232.2536,232.2536,231.8072,231.8832,2300.0
2023-06-15 10:40:00,244.2,244.65,244.18,244.37,7488.0,231.9686,232.3961,231.9496,232.1301,7488.0
2023-06-15 10:45:00,244.34,245.0,244.34,244.88,8040.0,232.1016,232.7286,232.1016,232.6146,8040.0
2023-06-15 10:50:00,244.74,244.76,244.41,244.41,2749.0,232.4816,232.5006,232.1681,232.1681,2749.0
2023-06-15 10:55:00,244.5,244.59,244.3,244.42,3220.0,232.2536,232.3391,232.0636,232.1776,3220.0
2023-06-15 11:00:00,244.53,244.72,244.42,244.61,2221.0,232.2821,232.4626,232.1776,232.3581,2221.0
2023-06-15 11:05:00,244.56,244.93,244.47,244.93,1810.0,232.3106,232.6621,232.2251,232.6621,1810.0
2023-06-15 11:10:00,244.96,245.24,244.96,245.19,1128.0,232.6906,232.9566,232.6906,232.9091,1128.0
2023-06-15 11:15:00,245.25,245.54,245.25,245.39,2127.0,232.9661,233.2415,232.9661,233.099,2127.0
2023-06-15 11:20:00,245.4,245.61,245.39,245.6,2177.0,233.1085,233.308,233.099,233.2985,2177.0
2023-06-15 11:25:00,245.67,245.84,245.6,245.78,5474.0,233.365,233.5265,233.2985,233.4695,5474.0
2023-06-15 11:30:00,245.7,245.7,245.48,245.61,4101.0,233.3935,233.3935,233.1845,233.308,4101.0
2023-06-15 11:35:00,245.81,245.81,245.5,245.54,10504.0,233.498,233.498,233.2035,233.2415,10504.0
2023-06-15 11:40:00,245.54,245.55,244.78,245.0,13016.0,233.2415,233.251,232.5196,232.7286,13016.0
2023-06-15 11:45:00,245.04,245.25,244.44,244.77,15226.0,232.7666,232.9661,232.1966,232.5101,15226.0
2023-06-15 11:50:00,244.75,244.93,244.66,244.86,9821.0,232.4911,232.6621,232.4056,232.5956,9821.0
2023-06-15 11:55:00,244.93,245.25,244.93,245.25,2566.0,232.6621,232.9661,232.6621,232.9661,2566.0
2023-06-15 12:00:00,245.37,245.44,245.29,245.31,1195.0,233.08,233.1465,233.004,233.023,1195.0
2023-06-15 12:05:00,245.31,245.43,245.21,245.38,2520.0,233.023,233.137,232.9281,233.0895,2520.0
2023-06-15 12:10:00,245.44,245.44,244.97,244.97,5139.0,233.1465,233.1465,232.7001,232.7001,5139.0
2023-06-15 12:15:00,245.16,245.33,245.01,245.24,8237.0,232.8806,233.042,232.7381,232.9566,8237.0
2023-06-15 12:20:00,245.22,245.61,245.22,245.49,11844.0,232.9376,233.308,232.9376,233.194,11844.0
2023-06-15 12:25:00,245.47,245.55,245.27,245.45,5494.0,233.175,233.251,232.9851,233.156,5494.0
2023-06-15 12:30:00,245.55,245.95,245.55,245.95,10446.0,233.251,233.631,233.251,233.631,10446.0
2023-06-15 12:35:00,246.03,246.07,245.88,246.0,2434.0,233.707,233.745,233.5645,233.6785,2434.0
2023-06-15 12:40:00,245.93,246.14,245.93,246.08,1112.0,233.612,233.8115,233.612,233.7545,1112.0
2023-06-15 12:45:00,246.08,246.12,245.96,246.12,1656.0,233.7545,233.7925,233.6405,233.7925,1656.0
2023-06-15 12:50:00,246.14,246.22,246.09,246.14,2071.0,233.8115,233.8875,233.764,233.8115,2071.0
2023-06-15 12:55:00,246.08,246.08,245.74,245.81,6515.0,233.7545,233.7545,233.4315,233.498,6515.0
2023-06-15 13:00:00,245.91,245.95,245.45,245.55,5460.0,233.593,233.631,233.156,233.251,5460.0
2023-06-15 13:05:00,245.54,245.55,245.37,245.43,600.0,233.2415,233.251,233.08,233.137,600.0
2023-06-15 13:10:00,245.43,245.51,245.34,245.46,6606.0,233.137,233.213,233.0515,233.1655,6606.0
2023-06-15 13:15:00,245.28,245.54,245.24,245.54,1166.0,232.9945,233.2415,232.9566,233.2415,1166.0
2023-06-15 13:20:00,245.55,245.69,245.54,245.69,1301.0,233.251,233.384,233.2415,233.384,1301.0
2023-06-15 13:25:00,245.69,245.86,245.67,245.77,1074.0,233.384,233.5455,233.365,233.46,1074.0
2023-06-15 13:30:00,245.87,246.0,245.79,245.97,3557.0,233.555,233.6785,233.479,233.65,3557.0
2023-06-15 13:35:00,245.94,245.94,245.75,245.82,1727.0,233.6215,233.6215,233.441,233.5075,1727.0
2023-06-15 13:40:00,245.83,245.88,245.7,245.82,1535.0,233.517,233.5645,233.3935,233.5075,1535.0
2023-06-15 13:45:00,245.91,246.1,245.85,246.1,2924.0,233.593,233.7735,233.536,233.7735,2924.0
2023-06-15 13:50:00,246.03,246.19,246.03,246.17,903.0,233.707,233.859,233.707,233.84,903.0
2023-06-15 13:55:00,246.35,246.43,246.3,246.43,1410.0,234.011,234.0869,233.9635,234.0869,1410.0
2023-06-15 14:00:00,246.47,246.64,246.46,246.49,3652.0,234.1249,234.2864,234.1154,234.1439,3652.0
2023-06-15 14:05:00,246.43,246.44,245.79,245.8,3451.0,234.0869,234.0964,233.479,233.4885,3451.0
2023-06-15 14:10:00,245.8,245.92,245.72,245.79,6629.0,233.4885,233.6025,233.4125,233.479,6629.0
2023-06-15 14:15:00,245.77,245.8,245.64,245.66,3608.0,233.46,233.4885,233.3365,233.3555,3608.0
2023-06-15 14:20:00,245.64,245.88,245.59,245.87,1414.0,233.3365,233.5645,233.289,233.555,1414.0
2023-06-15 14:25:00,245.86,246.06,245.85,246.01,705.0,233.5455,233.7355,233.536,233.688,705.0
2023-06-15 14:30:00,246.1,246.32,246.1,246.32,600.0,233.7735,233.9825,233.7735,233.9825,600.0
2023-06-15 14:35:00,246.3,246.37,246.05,246.14,8723.0,233.9635,234.03,233.726,233.8115,8723.0
2023-06-15 14:40:00,246.12,246.25,246.06,246.21,2320.0,233.7925,233.916,233.7355,233.878,2320.0
2023-06-15 14:45:00,246.3,246.46,246.25,246.44,1733.0,233.9635,234.1154,233.916,234.0964,1733.0
2023-06-15 14:50:00,246.56,246.8,246.49,246.78,4771.0,234.2104,234.4384,234.1439,234.4194,4771.0
2023-06-15 14:55:00,246.81,247.08,246.81,247.03,3022.0,234.4479,234.7044,234.4479,234.6569,3022.0
2023-06-15 15:00:00,247.12,247.16,246.43,246.53,10003.0,234.7424,234.7804,234.0869,234.1819,10003.0
2023-06-15 15:05:00,246.52,246.6,246.4,246.47,1800.0,234.1724,234.2484,234.0585,234.1249,1800.0
2023-06-15 15:10:00,246.39,246.49,246.21,246.47,6001.0,234.049,234.1439,233.878,234.1249,6001.0
2023-06-15 15:15:00,246.56,246.64,246.34,246.43,2483.0,234.2104,234.2864,234.0015,234.0869,2483.0
2023-06-15 15:20:00,246.37,246.48,246.11,246.16,5992.0,234.03,234.1344,233.783,233.8305,5992.0
2023-06-15 15:25:00,246.23,246.36,246.11,246.32,4812.0,233.897,234.0205,233.783,233.9825,4812.0
2023-06-15 15:30:00,246.36,246.49,246.26,246.26,5581.0,234.0205,234.1439,233.9255,233.9255,5581.0
2023-06-15 15:35:00,246.26,246.31,246.01,246.17,7106.0,233.9255,233.973,233.688,233.84,7106.0
2023-06-15 15:40:00,246.2,246.75,246.16,246.75,13955.0,233.8685,234.3909,233.8305,234.3909,13955.0
2023-06-15 15:45:00,246.75,246.94,246.6,246.77,16998.0,234.3909,234.5714,234.2484,234.4099,16998.0
2023-06-15 15:50:00,246.83,247.05,246.66,246.7,21137.0,234.4669,234.6759,234.3054,234.3434,21137.0
2023-06-15 15:55:00,246.69,246.91,246.44,246.86,45326.0,234.3339,234.5429,234.0964,234.4954,45326.0
2023-06-16 09:30:00,249.45,250.36,248.37,250.32,353595.0,236.9557,237.8201,235.9298,237.7821,353595.0
2023-06-16 09:35:00,250.29,250.47,247.42,247.82,10929.0,237.7536,237.9246,235.0274,235.4073,10929.0
2023-06-16 09:40:00,248.25,248.25,246.87,247.62,7895.0,235.8158,235.8158,234.5049,235.2173,7895.0
2023-06-16 09:45:00,247.45,247.81,247.29,247.31,4689.0,235.0559,235.3978,234.9039,234.9229,4689.0
2023-06-16 09:50:00,247.31,247.79,247.18,247.74,9309.0,234.9229,235.3788,234.7994,235.3313,9309.0
2023-06-16 09:55:00,247.71,247.71,246.51,246.52,3954.0,235.3028,235.3028,234.1629,234.1724,3954.0
2023-06-16 10:00:00,246.79,247.73,246.73,247.69,8122.0,234.4289,235.3218,234.3719,235.2838,8122.0
2023-06-16 10:05:00,247.87,248.01,247.53,247.97,5523.0,235.4548,235.5878,235.1319,235.5498,5523.0
2023-06-16 10:10:00,248.07,248.08,246.78,246.78,3511.0,235.6448,235.6543,234.4194,234.4194,3511.0
2023-06-16 10:15:00,246.76,247.0,246.65,246.72,5347.0,234.4004,234.6284,234.2959,234.3624,5347.0
2023-06-16 10:20:00,246.53,247.29,246.35,246.98,5147.0,234.1819,234.9039,234.011,234.6094,5147.0
2023-06-16 10:25:00,247.17,247.63,247.08,247.27,3922.0,234.7899,235.2268,234.7044,234.8849,3922.0
2023-06-16 10:30:00,247.4,247.7,247.4,247.53,4400.0,235.0084,235.2933,235.0084,235.1319,4400.0
2023-06-16 10:35:00,247.43,247.43,246.8,247.0,10060.0,235.0369,235.0369,234.4384,234.6284,10060.0
2023-06-16 10:40:00,247.05,247.11,246.67,246.89,1000.0,234.6759,234.7329,234.3149,234.5239,1000.0
2023-06-16 10:45:00,246.79,247.08,246.74,246.74,2321.0,234.4289,234.7044,234.3814,234.3814,2321.0
2023-06-16 10:50:00,246.73,246.92,246.63,246.92,2619.0,234.3719,234.5524,234.2769,234.5524,2619.0
2023-06-16 10:55:00,246.86,246.99,246.66,246.66,2029.0,234.4954,234.6189,234.3054,234.3054,2029.0
2023-06-16 11:00:00,246.57,246.57,246.3,246.31,3712.0,234.2199,234.2199,233.9635,233.973,3712.0
2023-06-16 11:05:00,246.37,246.59,246.12,246.49,1879.0,234.03,234.2389,233.7925,234.1439,1879.0
2023-06-16 11:10:00,246.45,246.85,246.45,246.76,1372.0,234.1059,234.4859,234.1059,234.4004,1372.0
2023-06-16 11:15:00,246.76,246.76,246.04,246.09,2365.0,234.4004,234.4004,233.7165,233.764,2365.0
2023-06-16 11:20:00,246.1,246.3,246.04,246.3,2194.0,233.7735,233.9635,233.7165,233.9635,2194.0
2023-06-16 11:25:00,246.39,246.58,246.05,246.57,2502.0,234.049,234.2294,233.726,234.2199,2502.0
2023-06-16 11:30:00,246.63,246.74,246.59,246.74,1198.0,234.2769,234.3814,234.2389,234.3814,1198.0
2023-06-16 11:35:00,246.76,246.76,246.11,246.11,2896.0,234.4004,234.4004,233.783,233.783,2896.0
2023-06-16 11:40:00,246.17,246.69,246.03,246.5,5700.0,233.84,234.3339,233.707,234.1534,5700.0
2023-06-16 11:45:00,246.55,246.74,246.46,246.72,10579.0,234.2009,234.3814,234.1154,234.3624,10579.0
2023-06-16 11:50:00,246.76,246.92,246.52,246.88,9991.0,234.4004,234.5524,234.1724,234.5144,9991.0
2023-06-16 11:55:00,246.84,247.06,246.82,246.99,4464.0,234.4764,234.6854,234.4574,234.6189,4464.0
2023-06-16 12:00:00,247.05,247.24,246.96,247.2,3354.0,234.6759,234.8564,234.5904,234.8184,3354.0
2023-06-16 12:05:00,247.18,247.19,246.89,246.94,7204.0,234.7994,234.8089,234.5239,234.5714,7204.0
2023-06-16 12:10:00,246.94,247.16,246.93,247.04,8749.0,234.5714,234.7804,234.5619,234.6664,8749.0
2023-06-16 12:15:00,247.26,247.63,247.25,247.55,2120.0,234.8754,235.2268,234.8659,235.1509,2120.0
2023-06-16 12:20:00,247.59,247.78,247.43,247.69,2095.0,235.1888,235.3693,235.0369,235.2838,2095.0
2023-06-16 12:25:00,247.74,247.77,247.61,247.75,1137.0,235.3313,235.3598,235.2078,235.3408,1137.0
2023-06-16 12:30:00,247.77,247.95,247.76,247.95,3388.0,235.3598,235.5308,235.3503,235.5308,3388.0
2023-06-16 12:35:00,248.0,248.0,247.74,247.93,2580.0,235.5783,235.5783,235.3313,235.5118,2580.0
2023-06-16 12:40:00,247.87,247.87,247.68,247.73,1300.0,235.4548,235.4548,235.2743,235.3218,1300.0
2023-06-16 12:45:00,247.66,247.94,247.66,247.93,3545.0,235.2553,235.5213,235.2553,235.5118,3545.0
2023-06-16 12:50:00,247.94,248.38,247.94,248.34,8279.0,235.5213,235.9393,235.5213,235.9013,8279.0
2023-06-16 12:55:00,248.36,248.51,248.28,248.38,6109.0,235.9203,236.0628,235.8443,235.9393,6109.0
2023-06-16 13:00:00,248.38,248.65,248.38,248.54,13077.0,235.9393,236.1958,235.9393,236.0913,13077.0
2023-06-16 13:05:00,248.48,248.79,248.46,248.69,11082.0,236.0343,236.3287,236.0153,236.2338,11082.0
2023-06-16 13:10:00,248.69,248.75,248.62,248.66,16635.0,236.2338,236.2907,236.1673,236.2053,16635.0
2023-06-16 13:15:00,248.7,248.76,248.49,248.49,2619.0,236.2433,236.3002,236.0438,236.0438,2619.0
2023-06-16 13:20:00,248.37,248.37,248.15,248.22,1201.0,235.9298,235.9298,235.7208,235.7873,1201.0
2023-06-16 13:25:00,248.21,248.21,247.79,247.88,1390.0,235.7778,235.7778,235.3788,235.4643,1390.0
2023-06-16 13:30:00,247.96,248.04,247.77,247.77,2394.0,235.5403,235.6163,235.3598,235.3598,2394.0
2023-06-16 13:35:00,247.85,247.85,247.26,247.29,5306.0,235.4358,235.4358,234.8754,234.9039,5306.0
2023-06-16 13:40:00,247.35,247.72,247.35,247.64,7618.0,234.9609,235.3123,234.9609,235.2363,7618.0
2023-06-16 13:45:00,247.71,247.78,247.64,247.78,6575.0,235.3028,235.3693,235.2363,235.3693,6575.0
2023-06-16 13:50:00,247.9,247.92,247.82,247.92,1754.0,235.4833,235.5023,235.4073,235.5023,1754.0
2023-06-16 13:55:00,247.84,247.84,247.71,247.79,2466.0,235.4263,235.4263,235.3028,235.3788,2466.0
2023-06-16 14:00:00,247.83,247.96,247.72,247.78,14566.0,235.4168,235.5403,235.3123,235.3693,14566.0
2023-06-16 14:05:00,247.84,247.94,247.71,247.71,4520.0,235.4263,235.5213,235.3028,235.3028,4520.0
2023-06-16 14:10:00,247.77,247.8,247.55,247.62,2797.0,235.3598,235.3883,235.1509,235.2173,2797.0
2023-06-16 14:15:00,247.72,247.78,247.62,247.75,2844.0,235.3123,235.3693,235.2173,235.3408,2844.0
2023-06-16 14:20:00,247.78,247.87,247.77,247.81,3263.0,235.3693,235.4548,235.3598,235.3978,3263.0
2023-06-16 14:25:00,247.83,247.84,247.73,247.84,2295.0,235.4168,235.4263,235.3218,235.4263,2295.0
2023-06-16 14:30:00,247.82,247.82,247.67,247.67,3705.0,235.4073,235.4073,235.2648,235.2648,3705.0
2023-06-16 14:35:00,247.68,247.77,247.62,247.71,5501.0,235.2743,235.3598,235.2173,235.3028,5501.0
2023-06-16 14:40:00,247.68,247.82,247.65,247.73,3931.0,235.2743,235.4073,235.2458,235.3218,3931.0
2023-06-16 14:45:00,247.67,247.76,247.64,247.7,9977.0,235.2648,235.3503,235.2363,235.2933,9977.0
2023-06-16 14:50:00,247.66,247.81,247.64,247.67,5487.0,235.2553,235.3978,235.2363,235.2648,5487.0
2023-06-16 14:55:00,247.7,247.86,247.64,247.75,13697.0,235.2933,235.4453,235.2363,235.3408,13697.0
2023-06-16 15:00:00,247.75,248.05,247.55,248.05,5874.0,235.3408,235.6258,235.1509,235.6258,5874.0
2023-06-16 15:05:00,248.03,248.1,247.71,247.84,3773.0,235.6068,235.6733,235.3028,235.4263,3773.0
2023-06-16 15:10:00,247.75,247.8,247.66,247.72,4837.0,235.3408,235.3883,235.2553,235.3123,4837.0
2023-06-16 15:15:00,247.69,247.78,247.32,247.52,3836.0,235.2838,235.3693,234.9324,235.1224,3836.0
2023-06-16 15:20:00,247.56,247.81,247.38,247.68,4301.0,235.1603,235.3978,234.9894,235.2743,4301.0
2023-06-16 15:25:00,247.54,247.6,247.27,247.38,2718.0,235.1414,235.1983,234.8849,234.9894,2718.0
2023-06-16 15:30:00,247.46,247.75,247.46,247.73,4042.0,235.0654,235.3408,235.0654,235.3218,4042.0
2023-06-16 15:35:00,247.78,248.05,247.76,247.95,3548.0,235.3693,235.6258,235.3503,235.5308,3548.0
2023-06-16 15:40:00,247.88,247.88,247.64,247.74,7120.0,235.4643,235.4643,235.2363,235.3313,7120.0
2023-06-16 15:45:00,247.76,248.34,247.76,248.22,27635.0,235.3503,235.9013,235.3503,235.7873,27635.0
2023-06-16 15:50:00,248.29,248.5,248.01,248.16,49895.0,235.8538,236.0533,235.5878,235.7303,49895.0
2023-06-16 15:55:00,248.09,248.74,247.91,248.01,166618.0,235.6638,236.2812,235.4928,235.5878,166618.0
2023-06-20 09:30:00,246.42,247.07,246.15,246.36,15790.0,234.0774,234.6949,233.821,234.0205,15790.0
2023-06-20 09:35:00,246.36,246.85,245.78,246.25,20786.0,234.0205,234.4859,233.4695,233.916,20786.0
2023-06-20 09:40:00,246.05,246.99,245.49,246.99,14074.0,233.726,234.6189,233.194,234.6189,14074.0
2023-06-20 09:45:00,247.18,247.19,245.72,246.11,7908.0,234.7994,234.8089,233.4125,233.783,7908.0
2023-06-20 09:50:00,246.11,247.23,246.07,247.01,5241.0,233.783,234.8469,233.745,234.6379,5241.0
2023-06-20 09:55:00,247.15,247.15,246.52,246.91,4155.0,234.7709,234.7709,234.1724,234.5429,4155.0
2023-06-20 10:00:00,246.81,246.81,245.99,246.11,3603.0,234.4479,234.4479,233.669,233.783,3603.0
2023-06-20 10:05:00,246.15,246.6,246.11,246.33,4015.0,233.821,234.2484,233.783,233.992,4015.0
2023-06-20 10:10:00,246.37,246.5,246.03,246.03,2516.0,234.03,234.1534,233.707,233.707,2516.0
2023-06-20 10:15:00,245.94,246.04,245.04,245.04,11612.0,233.6215,233.7165,232.7666,232.7666,11612.0
2023-06-20 10:20:00,245.0,245.12,244.37,244.73,13090.0,232.7286,232.8426,232.1301,232.4721,13090.0
2023-06-20 10:25:00,244.73,244.81,244.41,244.63,3019.0,232.4721,232.5481,232.1681,232.3771,3019.0
2023-06-20 10:30:00,244.55,244.55,244.24,244.54,3199.0,232.3011,232.3011,232.0066,232.2916,3199.0
2023-06-20 10:35:00,244.41,244.54,244.24,244.3,2356.0,232.1681,232.2916,232.0066,232.0636,2356.0
2023-06-20 10:40:00,244.22,244.42,244.17,244.39,2200.0,231.9876,232.1776,231.9401,232.1491,2200.0
2023-06-20 10:45:00,244.46,244.66,244.26,244.55,7494.0,232.2156,232.4056,232.0256,232.3011,7494.0
2023-06-20 10:50:00,244.67,244.67,244.24,244.28,3649.0,232.4151,232.4151,232.0066,232.0446,3649.0
2023-06-20 10:55:00,244.33,244.62,244.2,244.35,7553.0,232.0921,232.3676,231.9686,232.1111,7553.0
2023-06-20 11:00:00,244.37,244.62,244.19,244.34,6918.0,232.1301,232.3676,231.9591,232.1016,6918.0
2023-06-20 11:05:00,244.25,244.37,244.08,244.08,8600.0,232.0161,232.1301,231.8547,231.8547,8600.0
2023-06-20 11:10:00,244.12,244.18,243.99,244.08,9356.0,231.8927,231.9496,231.7692,231.8547,9356.0
2023-06-20 11:15:00,244.0,244.08,243.69,243.78,2259.0,231.7787,231.8547,231.4842,231.5697,2259.0
2023-06-20 11:20:00,243.71,244.09,243.71,244.01,3060.0,231.5032,231.8642,231.5032,231.7882,3060.0
2023-06-20 11:25:00,243.99,244.14,243.93,244.06,3131.0,231.7692,231.9116,231.7122,231.8357,3131.0
2023-06-20 11:30:00,243.97,244.13,243.95,244.02,2900.0,231.7502,231.9021,231.7312,231.7977,2900.0
2023-06-20 11:35:00,244.08,244.35,244.02,244.35,3897.0,231.8547,232.1111,231.7977,232.1111,3897.0
2023-06-20 11:40:00,244.34,244.34,244.17,244.28,2282.0,232.1016,232.1016,231.9401,232.0446,2282.0
2023-06-20 11:45:00,244.34,244.56,244.23,244.56,3526.0,232.1016,232.3106,231.9971,232.3106,3526.0
2023-06-20 11:50:00,244.52,244.61,244.32,244.44,2399.0,232.2726,232.3581,232.0826,232.1966,2399.0
2023-06-20 11:55:00,244.64,244.89,244.6,244.66,4811.0,232.3866,232.6241,232.3486,232.4056,4811.0
2023-06-20 12:00:00,244.55,244.55,244.31,244.35,6730.0,232.3011,232.3011,232.0731,232.1111,6730.0
2023-06-20 12:05:00,244.39,244.39,244.06,244.06,2297.0,232.1491,232.1491,231.8357,231.8357,2297.0
2023-06-20 12:10:00,244.16,244.25,243.97,244.08,4880.0,231.9306,232.0161,231.7502,231.8547,4880.0
2023-06-20 12:15:00,244.13,244.16,243.92,243.93,1925.0,231.9021,231.9306,231.7027,231.7122,1925.0
2023-06-20 12:20:00,243.92,244.25,243.92,244.25,3404.0,231.7027,232.0161,231.7027,232.0161,3404.0
2023-06-20 12:25:00,244.29,244.43,244.08,244.08,2339.0,232.0541,232.1871,231.8547,231.8547,2339.0
2023-06-20 12:30:00,244.08,244.3,243.98,244.28,3053.0,231.8547,232.0636,231.7597,232.0446,3053.0
2023-06-20 12:35:00,244.37,244.6,244.33,244.55,7511.0,232.1301,232.3486,232.0921,232.3011,7511.0
2023-06-20 12:40:00,244.57,244.69,244.5,244.69,2230.0,232.3201,232.4341,232.2536,232.4341,2230.0
2023-06-20 12:45:00,244.69,244.81,244.61,244.61,1422.0,232.4341,232.5481,232.3581,232.3581,1422.0
2023-06-20 12:50:00,244.63,244.63,244.44,244.62,4726.0,232.3771,232.3771,232.1966,232.3676,4726.0
2023-06-20 12:55:00,244.61,244.86,244.61,244.75,8200.0,232.3581,232.5956,232.3581,232.4911,8200.0
2023-06-20 13:00:00,244.82,244.96,244.73,244.84,8234.0,232.5576,232.6906,232.4721,232.5766,8234.0
2023-06-20 13:05:00,244.88,244.92,244.33,244.36,2203.0,232.6146,232.6526,232.0921,232.1206,2203.0
2023-06-20 13:10:00,244.25,244.49,244.24,244.31,2514.0,232.0161,232.2441,232.0066,232.0731,2514.0
2023-06-20 13:15:00,244.38,244.48,244.26,244.36,7705.0,232.1396,232.2346,232.0256,232.1206,7705.0
2023-06-20 13:20:00,244.36,244.69,244.36,244.69,3276.0,232.1206,232.4341,232.1206,232.4341,3276.0
2023-06-20 13:25:00,244.7,244.7,244.44,244.49,2880.0,232.4436,232.4436,232.1966,232.2441,2880.0
2023-06-20 13:30:00,244.57,244.6,244.09,244.1,7607.0,232.3201,232.3486,231.8642,231.8737,7607.0
2023-06-20 13:35:00,244.11,244.25,243.9,244.01,3357.0,231.8832,232.0161,231.6837,231.7882,3357.0
2023-06-20 13:40:00,244.04,244.26,244.01,244.19,2504.0,231.8167,232.0256,231.7882,231.9591,2504.0
2023-06-20 13:45:00,244.13,244.29,243.99,244.25,2474.0,231.9021,232.0541,231.7692,232.0161,2474.0
2023-06-20 13:50:00,244.31,244.5,244.25,244.34,3916.0,232.0731,232.2536,232.0161,232.1016,3916.0
2023-06-20 13:55:00,244.34,244.34,244.12,244.19,1200.0,232.1016,232.1016,231.8927,231.9591,1200.0
2023-06-20 14:00:00,244.22,244.47,244.13,244.4,2834.0,231.9876,232.2251,231.9021,232.1586,2834.0
2023-06-20 14:05:00,244.37,244.42,244.02,244.02,2946.0,232.1301,232.1776,231.7977,231.7977,2946.0
2023-06-20 14:10:00,244.13,244.19,244.01,244.1,2981.0,231.9021,231.9591,231.7882,231.8737,2981.0
2023-06-20 14:15:00,244.15,244.29,243.93,244.09,4199.0,231.9211,232.0541,231.7122,231.8642,4199.0
2023-06-20 14:20:00,244.07,244.18,244.03,244.18,3859.0,231.8452,231.9496,231.8072,231.9496,3859.0
2023-06-20 14:25:00,244.18,244.25,244.11,244.25,2842.0,231.9496,232.0161,231.8832,232.0161,2842.0
2023-06-20 14:30:00,244.17,244.17,244.04,244.04,2972.0,231.9401,231.9401,231.8167,231.8167,2972.0
2023-06-20 14:35:00,244.07,244.12,243.9,244.02,2898.0,231.8452,231.8927,231.6837,231.7977,2898.0
2023-06-20 14:40:00,243.96,243.96,243.76,243.87,1014.0,231.7407,231.7407,231.5507,231.6552,1014.0
2023-06-20 14:45:00,243.83,243.95,243.73,243.91,4468.0,231.6172,231.7312,231.5222,231.6932,4468.0
2023-06-20 14:50:00,243.92,244.05,243.92,244.05,3453.0,231.7027,231.8262,231.7027,231.8262,3453.0
2023-06-20 14:55:00,244.07,244.13,243.91,243.91,5380.0,231.8452,231.9021,231.6932,231.6932,5380.0
2023-06-20 15:00:00,244.05,244.16,244.01,244.07,2800.0,231.8262,231.9306,231.7882,231.8452,2800.0
2023-06-20 15:05:00,244.0,244.06,243.7,243.73,4693.0,231.7787,231.8357,231.4937,231.5222,4693.0
2023-06-20 15:10:00,243.84,244.03,243.79,243.86,3963.0,231.6267,231.8072,231.5792,231.6457,3963.0
2023-06-20 15:15:00,243.81,243.84,243.65,243.71,3359.0,231.5982,231.6267,231.4462,231.5032,3359.0
2023-06-20 15:20:00,243.7,243.8,243.6,243.79,2788.0,231.4937,231.5887,231.3987,231.5792,2788.0
2023-06-20 15:25:00,243.77,243.81,243.56,243.67,4174.0,231.5602,231.5982,231.3607,231.4652,4174.0
2023-06-20 15:30:00,243.7,243.7,243.37,243.45,6718.0,231.4937,231.4937,231.1802,231.2562,6718.0
2023-06-20 15:35:00,243.41,243.64,243.41,243.64,6762.0,231.2182,231.4367,231.2182,231.4367,6762.0
2023-06-20 15:40:00,243.62,243.65,243.4,243.57,5127.0,231.4177,231.4462,231.2087,231.3702,5127.0
2023-06-20 15:45:00,243.59,243.69,243.46,243.55,8402.0,231.3892,231.4842,231.2657,231.3512,8402.0
2023-06-20 15:50:00,243.58,244.07,243.53,244.06,21522.0,231.3797,231.8452,231.3322,231.8357,21522.0
2023-06-20 15:55:00,243.99,244.38,243.9,244.0,58712.0,231.7692,232.1396,231.6837,231.7787,58712.0
2023-06-21 09:30:00,242.74,242.94,241.46,242.78,12810.0,230.5818,230.7718,229.3659,230.6198,12810.0
2023-06-21 09:35:00,242.6,243.7,242.34,243.7,6846.0,230.4488,231.4937,230.2018,231.4937,6846.0
2023-06-21 09:40:00,243.78,243.94,243.42,243.59,3507.0,231.5697,231.7217,231.2277,231.3892,3507.0
2023-06-21 09:45:00,243.57,244.67,243.42,244.67,5529.0,231.3702,232.4151,231.2277,232.4151,5529.0
2023-06-21 09:50:00,244.56,245.14,244.55,244.98,900.0,232.3106,232.8616,232.3011,232.7096,900.0
2023-06-21 09:55:00,245.13,245.15,244.6,244.63,3424.0,232.8521,232.8711,232.3486,232.3771,3424.0
2023-06-21 10:00:00,244.88,244.88,244.3,244.3,4498.0,232.6146,232.6146,232.0636,232.0636,4498.0
2023-06-21 10:05:00,244.37,244.67,244.3,244.49,6244.0,232.1301,232.4151,232.0636,232.2441,6244.0
2023-06-21 10:10:00,244.77,245.23,244.69,245.15,845.0,232.5101,232.9471,232.4341,232.8711,845.0
2023-06-21 10:15:00,245.35,245.45,245.1,245.31,2489.0,233.061,233.156,232.8236,233.023,2489.0
2023-06-21 10:20:00,245.55,245.55,245.04,245.28,2752.0,233.251,233.251,232.7666,232.9945,2752.0
2023-06-21 10:25:00,245.24,245.41,245.15,245.31,1900.0,232.9566,233.118,232.8711,233.023,1900.0
2023-06-21 10:30:00,245.4,245.64,245.23,245.64,3120.0,233.1085,233.3365,232.9471,233.3365,3120.0
2023-06-21 10:35:00,245.72,245.91,245.68,245.91,900.0,233.4125,233.593,233.3745,233.593,900.0
2023-06-21 10:40:00,246.0,246.0,245.29,245.39,3900.0,233.6785,233.6785,233.004,233.099,3900.0
2023-06-21 10:45:00,245.39,245.48,244.98,245.01,3197.0,233.099,233.1845,232.7096,232.7381,3197.0
2023-06-21 10:50:00,245.02,245.46,244.88,245.38,2516.0,232.7476,233.1655,232.6146,233.0895,2516.0
2023-06-21 10:55:00,245.47,245.96,245.47,245.91,2144.0,233.175,233.6405,233.175,233.593,2144.0
2023-06-21 11:00:00,246.02,246.14,245.78,245.79,2600.0,233.6975,233.8115,233.4695,233.479,2600.0
2023-06-21 11:05:00,245.85,245.9,245.45,245.66,3945.0,233.536,233.5835,233.156,233.3555,3945.0
2023-06-21 11:10:00,245.78,246.06,245.78,245.94,1901.0,233.4695,233.7355,233.4695,233.6215,1901.0
2023-06-21 11:15:00,246.02,246.02,245.66,245.94,1300.0,233.6975,233.6975,233.3555,233.6215,1300.0
2023-06-21 11:20:00,245.98,246.32,245.98,246.02,2617.0,233.6595,233.9825,233.6595,233.6975,2617.0
2023-06-21 11:25:00,246.14,246.42,246.14,246.34,1300.0,233.8115,234.0774,233.8115,234.0015,1300.0
2023-06-21 11:30:00,246.15,246.15,246.14,246.15,138.0,233.821,233.821,233.8115,233.821,138.0
2023-06-21 11:35:00,245.92,246.33,245.9,246.24,2719.0,233.6025,233.992,233.5835,233.9065,2719.0
2023-06-21 11:40:00,246.28,246.4,246.07,246.08,2959.0,233.9445,234.0585,233.745,233.7545,2959.0
2023-06-21 11:45:00,245.95,246.12,245.86,246.0,1646.0,233.631,233.7925,233.5455,233.6785,1646.0
2023-06-21 11:50:00,245.94,246.1,245.85,246.09,1813.0,233.6215,233.7735,233.536,233.764,1813.0
2023-06-21 11:55:00,246.08,246.23,245.81,245.88,1817.0,233.7545,233.897,233.498,233.5645,1817.0
2023-06-21 12:00:00,245.88,246.17,245.87,246.17,1900.0,233.5645,233.84,233.555,233.84,1900.0
2023-06-21 12:05:00,246.09,246.22,245.99,246.2,901.0,233.764,233.8875,233.669,233.8685,901.0
2023-06-21 12:10:00,246.19,246.27,246.1,246.11,1432.0,233.859,233.935,233.7735,233.783,1432.0
2023-06-21 12:15:00,246.06,246.32,245.98,246.15,2800.0,233.7355,233.9825,233.6595,233.821,2800.0
2023-06-21 12:20:00,246.02,246.06,245.97,246.06,1013.0,233.6975,233.7355,233.65,233.7355,1013.0
2023-06-21 12:25:00,246.07,246.18,245.95,246.16,1000.0,233.745,233.8495,233.631,233.8305,1000.0
2023-06-21 12:30:00,246.23,246.31,246.1,246.11,700.0,233.897,233.973,233.7735,233.783,700.0
2023-06-21 12:35:00,245.77,245.89,245.74,245.86,2305.0,233.46,233.574,233.4315,233.5455,2305.0
2023-06-21 12:40:00,245.86,245.97,245.43,245.43,3601.0,233.5455,233.65,233.137,233.137,3601.0
2023-06-21 12:45:00,245.45,245.45,245.07,245.25,6935.0,233.156,233.156,232.7951,232.9661,6935.0
2023-06-21 12:50:00,245.23,245.57,245.22,245.55,1442.0,232.9471,233.27,232.9376,233.251,1442.0
2023-06-21 12:55:00,245.49,245.49,245.35,245.48,2076.0,233.194,233.194,233.061,233.1845,2076.0
2023-06-21 13:00:00,245.35,245.53,245.19,245.44,2315.0,233.061,233.232,232.9091,233.1465,2315.0
2023-06-21 13:05:00,245.43,245.44,245.34,245.44,800.0,233.137,233.1465,233.0515,233.1465,800.0
2023-06-21 13:10:00,245.45,245.51,245.18,245.25,1493.0,233.156,233.213,232.8996,232.9661,1493.0
2023-06-21 13:15:00,245.25,245.37,245.13,245.27,2200.0,232.9661,233.08,232.8521,232.9851,2200.0
2023-06-21 13:20:00,245.18,245.33,245.18,245.24,2234.0,232.8996,233.042,232.8996,232.9566,2234.0
2023-06-21 13:25:00,245.13,245.37,245.13,245.18,2623.0,232.8521,233.08,232.8521,232.8996,2623.0
2023-06-21 13:30:00,245.13,245.21,245.09,245.2,977.0,232.8521,232.9281,232.8141,232.9186,977.0
2023-06-21 13:35:00,245.19,245.27,245.1,245.27,1413.0,232.9091,232.9851,232.8236,232.9851,1413.0
2023-06-21 13:40:00,245.4,245.42,245.2,245.2,3100.0,233.1085,233.1275,232.9186,232.9186,3100.0
2023-06-21 13:45:00,245.25,245.28,245.08,245.08,902.0,232.9661,232.9945,232.8046,232.8046,902.0
2023-06-21 13:50:00,245.01,245.13,245.0,245.07,3059.0,232.7381,232.8521,232.7286,232.7951,3059.0
2023-06-21 13:55:00,244.98,245.18,244.97,245.17,1446.0,232.7096,232.8996,232.7001,232.8901,1446.0
2023-06-21 14:00:00,245.1,245.11,244.92,245.01,1956.0,232.8236,232.8331,232.6526,232.7381,1956.0
2023-06-21 14:05:00,245.06,245.2,245.02,245.1,2297.0,232.7856,232.9186,232.7476,232.8236,2297.0
2023-06-21 14:10:00,245.04,245.3,245.04,245.16,2613.0,232.7666,233.0135,232.7666,232.8806,2613.0
2023-06-21 14:15:00,245.16,245.5,245.16,245.5,2310.0,232.8806,233.2035,232.8806,233.2035,2310.0
2023-06-21 14:20:00,245.55,245.79,245.55,245.69,1505.0,233.251,233.479,233.251,233.384,1505.0
2023-06-21 14:25:00,245.7,245.7,245.4,245.57,2609.0,233.3935,233.3935,233.1085,233.27,2609.0
2023-06-21 14:30:00,245.61,245.62,245.38,245.38,4575.0,233.308,233.3175,233.0895,233.0895,4575.0
2023-06-21 14:35:00,245.37,245.5,245.27,245.34,5707.0,233.08,233.2035,232.9851,233.0515,5707.0
2023-06-21 14:40:00,245.35,245.44,245.23,245.34,2300.0,233.061,233.1465,232.9471,233.0515,2300.0
2023-06-21 14:45:00,245.41,245.43,245.13,245.33,5143.0,233.118,233.137,232.8521,233.042,5143.0
2023-06-21 14:50:00,245.34,245.65,245.3,245.58,3464.0,233.0515,233.346,233.0135,233.2795,3464.0
2023-06-21 14:55:00,245.52,245.62,245.48,245.56,1729.0,233.2225,233.3175,233.1845,233.2605,1729.0
2023-06-21 15:00:00,245.49,245.49,245.02,245.02,5752.0,233.194,233.194,232.7476,232.7476,5752.0
2023-06-21 15:05:00,245.02,245.12,244.7,244.71,15857.0,232.7476,232.8426,232.4436,232.4531,15857.0
2023-06-21 15:10:00,244.83,245.01,244.77,245.01,18926.0,232.5671,232.7381,232.5101,232.7381,18926.0
2023-06-21 15:15:00,245.01,245.02,244.81,244.9,11161.0,232.7381,232.7476,232.5481,232.6336,11161.0
2023-06-21 15:20:00,244.83,244.83,244.52,244.58,12632.0,232.5671,232.5671,232.2726,232.3296,12632.0
2023-06-21 15:25:00,244.69,244.69,244.5,244.59,4792.0,232.4341,232.4341,232.2536,232.3391,4792.0
2023-06-21 15:30:00,244.53,244.55,244.3,244.35,19426.0,232.2821,232.3011,232.0636,232.1111,19426.0
2023-06-21 15:35:00,244.4,244.54,244.3,244.49,20146.0,232.1586,232.2916,232.0636,232.2441,20146.0
2023-06-21 15:40:00,244.4,244.91,244.4,244.81,8652.0,232.1586,232.6431,232.1586,232.5481,8652.0
2023-06-21 15:45:00,244.85,245.13,244.85,245.03,5872.0,232.5861,232.8521,232.5861,232.7571,5872.0
2023-06-21 15:50:00,245.01,245.19,244.84,245.04,12484.0,232.7381,232.9091,232.5766,232.7666,12484.0
2023-06-21 15:55:00,244.97,244.98,244.68,244.94,37364.0,232.7001,232.7096,232.4246,232.6716,37364.0
2023-06-22 09:30:00,245.7,245.7,243.06,244.07,18339.0,233.3935,233.3935,230.8857,231.8452,18339.0
2023-06-22 09:35:00,243.97,244.49,243.66,244.15,7125.0,231.7502,232.2441,231.4557,231.9211,7125.0
2023-06-22 09:40:00,244.02,244.55,243.85,244.44,3700.0,231.7977,232.3011,231.6362,232.1966,3700.0
2023-06-22 09:45:00,244.14,244.31,243.21,243.7,10135.0,231.9116,232.0731,231.0282,231.4937,10135.0
2023-06-22 09:50:00,243.38,244.59,243.38,244.37,3470.0,231.1897,232.3391,231.1897,232.1301,3470.0
2023-06-22 09:55:00,244.29,244.91,244.24,244.3,3032.0,232.0541,232.6431,232.0066,232.0636,3032.0
2023-06-22 10:00:00,244.18,244.27,243.98,244.07,1109.0,231.9496,232.0351,231.7597,231.8452,1109.0
2023-06-22 10:05:00,244.25,244.6,244.24,244.39,4305.0,232.0161,232.3486,232.0066,232.1491,4305.0
2023-06-22 10:10:00,244.49,244.51,244.18,244.19,1767.0,232.2441,232.2631,231.9496,231.9591,1767.0
2023-06-22 10:15:00,244.23,244.28,244.17,244.18,2200.0,231.9971,232.0446,231.9401,231.9496,2200.0
2023-06-22 10:20:00,244.18,244.18,243.8,244.09,3125.0,231.9496,231.9496,231.5887,231.8642,3125.0
2023-06-22 10:25:00,244.1,244.1,243.58,243.65,3214.0,231.8737,231.8737,231.3797,231.4462,3214.0
2023-06-22 10:30:00,243.77,244.25,243.71,244.15,3312.0,231.5602,232.0161,231.5032,231.9211,3312.0
2023-06-22 10:35:00,244.22,244.63,244.02,244.07,3613.0,231.9876,232.3771,231.7977,231.8452,3613.0
2023-06-22 10:40:00,244.15,244.15,243.33,243.61,6224.0,231.9211,231.9211,231.1422,231.4082,6224.0
2023-06-22 10:45:00,243.71,243.71,243.44,243.55,2340.0,231.5032,231.5032,231.2467,231.3512,2340.0
2023-06-22 10:50:00,243.61,243.77,243.34,243.36,3021.0,231.4082,231.5602,231.1517,231.1707,3021.0
2023-06-22 10:55:00,243.46,243.46,243.21,243.28,1370.0,231.2657,231.2657,231.0282,231.0947,1370.0
2023-06-22 11:00:00,243.28,243.32,243.09,243.25,5000.0,231.0947,231.1327,230.9142,231.0662,5000.0
2023-06-22 11:05:00,243.21,243.37,243.16,243.25,2672.0,231.0282,231.1802,230.9807,231.0662,2672.0
2023-06-22 11:10:00,243.09,243.1,242.85,243.01,1384.0,230.9142,230.9237,230.6863,230.8382,1384.0
2023-06-22 11:15:00,242.86,243.06,242.75,242.9,3046.0,230.6958,230.8857,230.5913,230.7338,3046.0
2023-06-22 11:20:00,242.98,243.07,242.64,242.64,8009.0,230.8098,230.8952,230.4868,230.4868,8009.0
2023-06-22 11:25:00,242.65,242.72,242.39,242.47,6344.0,230.4963,230.5628,230.2493,230.3253,6344.0
2023-06-22 11:30:00,242.43,243.15,242.42,243.15,5390.0,230.2873,230.9712,230.2778,230.9712,5390.0
2023-06-22 11:35:00,243.22,243.27,242.89,242.89,4519.0,231.0377,231.0852,230.7243,230.7243,4519.0
2023-06-22 11:40:00,242.76,243.11,242.75,243.11,2779.0,230.6008,230.9332,230.5913,230.9332,2779.0
2023-06-22 11:45:00,243.01,243.21,242.9,243.04,2657.0,230.8382,231.0282,230.7338,230.8667,2657.0
2023-06-22 11:50:00,243.12,243.28,243.02,243.02,4949.0,230.9427,231.0947,230.8477,230.8477,4949.0
2023-06-22 11:55:00,243.2,243.27,243.17,243.17,700.0,231.0187,231.0852,230.9902,230.9902,700.0
2023-06-22 12:00:00,243.04,243.04,242.81,242.81,1873.0,230.8667,230.8667,230.6483,230.6483,1873.0
2023-06-22 12:05:00,242.84,242.84,242.53,242.56,3011.0,230.6768,230.6768,230.3823,230.4108,3011.0
2023-06-22 12:10:00,242.5,242.58,242.44,242.51,1465.0,230.3538,230.4298,230.2968,230.3633,1465.0
2023-06-22 12:15:00,242.51,242.87,242.46,242.65,5709.0,230.3633,230.7053,230.3158,230.4963,5709.0
2023-06-22 12:20:00,242.65,242.94,242.65,242.93,1795.0,230.4963,230.7718,230.4963,230.7623,1795.0
2023-06-22 12:25:00,242.99,242.99,242.8,242.83,1334.0,230.8192,230.8192,230.6388,230.6673,1334.0
2023-06-22 12:30:00,242.86,243.0,242.86,242.93,858.0,230.6958,230.8287,230.6958,230.7623,858.0
2023-06-22 12:35:00,242.95,243.03,242.92,242.92,1061.0,230.7813,230.8572,230.7528,230.7528,1061.0
2023-06-22 12:40:00,242.93,243.05,242.74,243.05,3262.0,230.7623,230.8762,230.5818,230.8762,3262.0
2023-06-22 12:45:00,243.18,243.23,243.09,243.09,1310.0,230.9997,231.0472,230.9142,230.9142,1310.0
2023-06-22 12:50:00,243.1,243.1,242.9,242.91,200.0,230.9237,230.9237,230.7338,230.7433,200.0
2023-06-22 12:55:00,243.02,243.06,242.87,242.97,1553.0,230.8477,230.8857,230.7053,230.8003,1553.0
2023-06-22 13:00:00,242.88,242.88,242.48,242.48,1911.0,230.7148,230.7148,230.3348,230.3348,1911.0
2023-06-22 13:05:00,242.55,242.65,242.44,242.52,2732.0,230.4013,230.4963,230.2968,230.3728,2732.0
2023-06-22 13:10:00,242.46,242.46,242.32,242.32,2200.0,230.3158,230.3158,230.1828,230.1828,2200.0
2023-06-22 13:15:00,242.32,242.36,242.26,242.36,800.0,230.1828,230.2208,230.1258,230.2208,800.0
2023-06-22 13:20:00,242.33,242.48,242.33,242.43,1423.0,230.1923,230.3348,230.1923,230.2873,1423.0
2023-06-22 13:25:00,242.52,242.54,242.42,242.5,1978.0,230.3728,230.3918,230.2778,230.3538,1978.0
2023-06-22 13:30:00,242.42,242.56,242.3,242.3,5341.0,230.2778,230.4108,230.1638,230.1638,5341.0
2023-06-22 13:35:00,242.26,242.4,242.14,242.4,4512.0,230.1258,230.2588,230.0118,230.2588,4512.0
2023-06-22 13:40:00,242.5,242.64,242.5,242.64,516.0,230.3538,230.4868,230.3538,230.4868,516.0
2023-06-22 13:45:00,242.6,242.64,242.44,242.44,1200.0,230.4488,230.4868,230.2968,230.2968,1200.0
2023-06-22 13:50:00,242.49,242.55,242.47,242.47,1314.0,230.3443,230.4013,230.3253,230.3253,1314.0
2023-06-22 13:55:00,242.43,242.72,242.4,242.72,3576.0,230.2873,230.5628,230.2588,230.5628,3576.0
2023-06-22 14:00:00,242.73,242.73,242.6,242.63,600.0,230.5723,230.5723,230.4488,230.4773,600.0
2023-06-22 14:05:00,242.58,242.65,242.53,242.53,1023.0,230.4298,230.4963,230.3823,230.3823,1023.0
2023-06-22 14:10:00,242.47,242.52,242.33,242.33,1622.0,230.3253,230.3728,230.1923,230.1923,1622.0
2023-06-22 14:15:00,242.4,242.4,242.22,242.23,2847.0,230.2588,230.2588,230.0878,230.0973,2847.0
2023-06-22 14:20:00,242.25,242.4,242.25,242.38,3683.0,230.1163,230.2588,230.1163,230.2398,3683.0
2023-06-22 14:25:00,242.5,242.82,242.46,242.79,3824.0,230.3538,230.6578,230.3158,230.6293,3824.0
2023-06-22 14:30:00,242.84,243.04,242.8,242.84,2683.0,230.6768,230.8667,230.6388,230.6768,2683.0
2023-06-22 14:35:00,242.8,242.96,242.8,242.95,1523.0,230.6388,230.7908,230.6388,230.7813,1523.0
2023-06-22 14:40:00,243.02,243.05,242.76,242.76,1547.0,230.8477,230.8762,230.6008,230.6008,1547.0
2023-06-22 14:45:00,242.77,242.81,242.64,242.7,2362.0,230.6103,230.6483,230.4868,230.5438,2362.0
2023-06-22 14:50:00,242.65,242.68,242.41,242.53,4624.0,230.4963,230.5248,230.2683,230.3823,4624.0
2023-06-22 14:55:00,242.57,242.8,242.57,242.7,2022.0,230.4203,230.6388,230.4203,230.5438,2022.0
2023-06-22 15:00:00,242.74,242.77,242.43,242.43,2323.0,230.5818,230.6103,230.2873,230.2873,2323.0
2023-06-22 15:05:00,242.42,242.44,242.14,242.14,1955.0,230.2778,230.2968,230.0118,230.0118,1955.0
2023-06-22 15:10:00,242.1,242.27,242.1,242.21,6463.0,229.9738,230.1353,229.9738,230.0783,6463.0
2023-06-22 15:15:00,242.21,242.31,242.1,242.19,4719.0,230.0783,230.1733,229.9738,230.0593,4719.0
2023-06-22 15:20:00,242.14,242.15,241.68,241.78,15707.0,230.0118,230.0213,229.5749,229.6699,15707.0
2023-06-22 15:25:00,241.76,241.8,241.43,241.43,6935.0,229.6509,229.6889,229.3374,229.3374,6935.0
2023-06-22 15:30:00,241.45,241.94,241.41,241.83,19954.0,229.3564,229.8218,229.3184,229.7174,19954.0
2023-06-22 15:35:00,241.87,242.06,241.86,242.06,8179.0,229.7553,229.9358,229.7458,229.9358,8179.0
2023-06-22 15:40:00,242.04,242.09,241.81,242.05,14489.0,229.9168,229.9643,229.6984,229.9263,14489.0
2023-06-22 15:45:00,242.04,242.09,241.84,241.89,10771.0,229.9168,229.9643,229.7269,229.7743,10771.0
2023-06-22 15:50:00,241.9,242.19,241.73,242.19,27293.0,229.7838,230.0593,229.6224,230.0593,27293.0
2023-06-22 15:55:00,242.13,242.3,241.71,241.99,51995.0,230.0023,230.1638,229.6034,229.8693,51995.0
2023-06-23 09:30:00,240.01,240.01,238.64,238.67,22025.0,227.9885,227.9885,226.6871,226.7156,22025.0
2023-06-23 09:35:00,238.67,240.45,238.67,240.27,7188.0,226.7156,228.4065,226.7156,228.2355,7188.0
2023-06-23 09:40:00,240.36,240.9,240.36,240.82,2000.0,228.321,228.8339,228.321,228.7579,2000.0
2023-06-23 09:45:00,240.92,241.0,239.96,240.66,17220.0,228.8529,228.9289,227.941,228.606,17220.0
2023-06-23 09:50:00,240.92,241.47,240.39,240.87,4726.0,228.8529,229.3754,228.3495,228.8054,4726.0
2023-06-23 09:55:00,240.83,241.23,240.83,241.23,3300.0,228.7674,229.1474,228.7674,229.1474,3300.0
2023-06-23 10:00:00,241.42,241.42,240.92,241.08,2259.0,229.3279,229.3279,228.8529,229.0049,2259.0
2023-06-23 10:05:00,240.98,241.12,240.56,240.71,3560.0,228.9099,229.0429,228.511,228.6534,3560.0
2023-06-23 10:10:00,240.6,240.64,240.01,240.12,13106.0,228.549,228.587,227.9885,228.093,13106.0
2023-06-23 10:15:00,240.11,240.46,240.11,240.29,6801.0,228.0835,228.416,228.0835,228.2545,6801.0
2023-06-23 10:20:00,240.32,241.08,240.26,241.08,2781.0,228.283,229.0049,228.226,229.0049,2781.0
2023-06-23 10:25:00,241.24,241.46,241.02,241.03,4362.0,229.1569,229.3659,228.9479,228.9574,4362.0
2023-06-23 10:30:00,241.04,241.31,240.94,241.31,1761.0,228.9669,229.2234,228.8719,229.2234,1761.0
2023-06-23 10:35:00,241.2,241.34,240.95,241.01,2344.0,229.1189,229.2519,228.8814,228.9384,2344.0
2023-06-23 10:40:00,241.26,241.26,240.97,241.2,1000.0,229.1759,229.1759,228.9004,229.1189,1000.0
2023-06-23 10:45:00,241.11,241.29,241.07,241.16,3111.0,229.0334,229.2044,228.9954,229.0809,3111.0
2023-06-23 10:50:00,241.09,241.24,240.75,240.79,3048.0,229.0144,229.1569,228.6914,228.7294,3048.0
2023-06-23 10:55:00,240.67,241.08,240.6,241.08,2200.0,228.6155,229.0049,228.549,229.0049,2200.0
2023-06-23 11:00:00,241.12,241.52,241.12,241.5,600.0,229.0429,229.4229,229.0429,229.4039,600.0
2023-06-23 11:05:00,241.35,241.52,241.22,241.23,8995.0,229.2614,229.4229,229.1379,229.1474,8995.0
2023-06-23 11:10:00,241.21,241.32,241.02,241.19,2600.0,229.1284,229.2329,228.9479,229.1094,2600.0
2023-06-23 11:15:00,241.23,241.52,241.14,241.52,1100.0,229.1474,229.4229,229.0619,229.4229,1100.0
2023-06-23 11:20:00,241.49,241.68,241.36,241.36,2600.0,229.3944,229.5749,229.2709,229.2709,2600.0
2023-06-23 11:25:00,241.25,241.48,241.25,241.48,7113.0,229.1664,229.3849,229.1664,229.3849,7113.0
2023-06-23 11:30:00,241.67,241.85,241.67,241.84,2090.0,229.5654,229.7363,229.5654,229.7269,2090.0
2023-06-23 11:35:00,241.96,242.12,241.96,242.1,1600.0,229.8408,229.9928,229.8408,229.9738,1600.0
2023-06-23 11:40:00,242.09,242.23,241.87,242.23,1578.0,229.9643,230.0973,229.7553,230.0973,1578.0
2023-06-23 11:45:00,242.29,242.33,242.18,242.19,2171.0,230.1543,230.1923,230.0498,230.0593,2171.0
2023-06-23 11:50:00,242.26,242.27,242.04,242.22,4732.0,230.1258,230.1353,229.9168,230.0878,4732.0
2023-06-23 11:55:00,242.18,242.53,242.18,242.35,2999.0,230.0498,230.3823,230.0498,230.2113,2999.0
2023-06-23 12:00:00,242.35,242.35,241.7,241.74,3085.0,230.2113,230.2113,229.5939,229.6319,3085.0
2023-06-23 12:05:00,241.84,241.87,241.84,241.86,300.0,229.7269,229.7553,229.7269,229.7458,300.0
2023-06-23 12:10:00,241.95,242.06,241.85,241.94,8423.0,229.8313,229.9358,229.7363,229.8218,8423.0
2023-06-23 12:15:00,242.11,242.3,242.07,242.23,1215.0,229.9833,230.1638,229.9453,230.0973,1215.0
2023-06-23 12:20:00,242.25,242.25,242.14,242.23,500.0,230.1163,230.1163,230.0118,230.0973,500.0
2023-06-23 12:25:00,242.19,242.19,242.02,242.18,1758.0,230.0593,230.0593,229.8978,230.0498,1758.0
2023-06-23 12:30:00,242.0,242.01,241.93,241.93,1008.0,229.8788,229.8883,229.8123,229.8123,1008.0
2023-06-23 12:35:00,241.73,241.79,241.68,241.78,753.0,229.6224,229.6794,229.5749,229.6699,753.0
2023-06-23 12:40:00,241.69,241.75,241.61,241.7,2200.0,229.5844,229.6414,229.5084,229.5939,2200.0
2023-06-23 12:45:00,241.79,242.01,241.78,241.84,2596.0,229.6794,229.8883,229.6699,229.7269,2596.0
2023-06-23 12:50:00,241.91,241.97,241.78,241.78,800.0,229.7933,229.8503,229.6699,229.6699,800.0
2023-06-23 12:55:00,241.68,242.0,241.68,242.0,600.0,229.5749,229.8788,229.5749,229.8788,600.0
2023-06-23 13:00:00,241.98,241.98,241.71,241.73,4741.0,229.8598,229.8598,229.6034,229.6224,4741.0
2023-06-23 13:05:00,241.71,241.82,241.57,241.81,2226.0,229.6034,229.7079,229.4704,229.6984,2226.0
2023-06-23 13:10:00,241.86,241.87,241.66,241.68,417.0,229.7458,229.7553,229.5559,229.5749,417.0
2023-06-23 13:15:00,241.92,241.99,241.85,241.89,1625.0,229.8028,229.8693,229.7363,229.7743,1625.0
2023-06-23 13:20:00,241.96,242.0,241.79,241.86,2239.0,229.8408,229.8788,229.6794,229.7458,2239.0
2023-06-23 13:25:00,242.02,242.05,241.77,241.77,2161.0,229.8978,229.9263,229.6604,229.6604,2161.0
2023-06-23 13:30:00,241.86,242.06,241.72,241.81,24327.0,229.7458,229.9358,229.6129,229.6984,24327.0
2023-06-23 13:35:00,241.75,242.05,241.75,241.89,2111.0,229.6414,229.9263,229.6414,229.7743,2111.0
2023-06-23 13:40:00,241.83,241.87,241.77,241.83,1010.0,229.7174,229.7553,229.6604,229.7174,1010.0
2023-06-23 13:45:00,241.83,242.04,241.79,241.91,4542.0,229.7174,229.9168,229.6794,229.7933,4542.0
2023-06-23 13:50:00,241.86,241.86,241.71,241.78,925.0,229.7458,229.7458,229.6034,229.6699,925.0
2023-06-23 13:55:00,241.81,241.95,241.79,241.86,1200.0,229.6984,229.8313,229.6794,229.7458,1200.0
2023-06-23 14:00:00,241.76,241.82,241.7,241.72,1909.0,229.6509,229.7079,229.5939,229.6129,1909.0
2023-06-23 14:05:00,241.73,241.73,241.48,241.55,1841.0,229.6224,229.6224,229.3849,229.4514,1841.0
2023-06-23 14:10:00,241.46,241.63,241.39,241.39,1890.0,229.3659,229.5274,229.2994,229.2994,1890.0
2023-06-23 14:15:00,241.33,241.47,241.2,241.47,2499.0,229.2424,229.3754,229.1189,229.3754,2499.0
2023-06-23 14:20:00,241.51,241.62,241.4,241.51,1953.0,229.4134,229.5179,229.3089,229.4134,1953.0
2023-06-23 14:25:00,241.46,241.56,241.39,241.44,1300.0,229.3659,229.4609,229.2994,229.3469,1300.0
2023-06-23 14:30:00,241.52,241.75,241.49,241.49,3190.0,229.4229,229.6414,229.3944,229.3944,3190.0
2023-06-23 14:35:00,241.59,241.65,241.38,241.44,2294.0,229.4894,229.5464,229.2899,229.3469,2294.0
2023-06-23 14:40:00,241.44,241.57,241.33,241.43,2291.0,229.3469,229.4704,229.2424,229.3374,2291.0
2023-06-23 14:45:00,241.48,241.48,241.16,241.37,2120.0,229.3849,229.3849,229.0809,229.2804,2120.0
2023-06-23 14:50:00,241.41,241.49,241.31,241.46,5369.0,229.3184,229.3944,229.2234,229.3659,5369.0
2023-06-23 14:55:00,241.38,241.66,241.37,241.56,4220.0,229.2899,229.5559,229.2804,229.4609,4220.0
2023-06-23 15:00:00,241.61,241.88,241.4,241.78,17006.0,229.5084,229.7648,229.3089,229.6699,17006.0
2023-06-23 15:05:00,241.63,242.08,241.59,241.83,6680.0,229.5274,229.9548,229.4894,229.7174,6680.0
2023-06-23 15:10:00,241.98,242.04,241.77,241.86,5457.0,229.8598,229.9168,229.6604,229.7458,5457.0
2023-06-23 15:15:00,241.94,242.01,241.81,241.94,6514.0,229.8218,229.8883,229.6984,229.8218,6514.0
2023-06-23 15:20:00,241.99,242.0,241.66,241.76,14908.0,229.8693,229.8788,229.5559,229.6509,14908.0
2023-06-23 15:25:00,241.89,242.0,241.75,241.82,8052.0,229.7743,229.8788,229.6414,229.7079,8052.0
2023-06-23 15:30:00,241.86,242.1,241.75,241.91,5480.0,229.7458,229.9738,229.6414,229.7933,5480.0
2023-06-23 15:35:00,241.9,242.41,241.87,242.27,4919.0,229.7838,230.2683,229.7553,230.1353,4919.0
2023-06-23 15:40:00,242.35,242.68,242.23,242.65,8350.0,230.2113,230.5248,230.0973,230.4963,8350.0
2023-06-23 15:45:00,242.63,242.8,242.56,242.63,9215.0,230.4773,230.6388,230.4108,230.4773,9215.0
2023-06-23 15:50:00,242.62,242.66,242.08,242.22,21059.0,230.4678,230.5058,229.9548,230.0878,21059.0
2023-06-23 15:55:00,242.34,242.84,242.12,242.24,52287.0,230.2018,230.6768,229.9928,230.1068,52287.0
2023-06-26 09:30:00,242.51,243.87,242.51,243.54,15241.0,230.3633,231.6552,230.3633,231.3417,15241.0
2023-06-26 09:35:00,243.65,244.55,243.35,243.88,3283.0,231.4462,232.3011,231.1612,231.6647,3283.0
2023-06-26 09:40:00,243.88,244.33,243.82,244.21,9199.0,231.6647,232.0921,231.6077,231.9781,9199.0
2023-06-26 09:45:00,244.24,245.0,244.24,245.0,5306.0,232.0066,232.7286,232.0066,232.7286,5306.0
2023-06-26 09:50:00,245.09,245.59,245.08,245.16,4832.0,232.8141,233.289,232.8046,232.8806,4832.0
2023-06-26 09:55:00,245.02,245.05,244.52,244.79,7922.0,232.7476,232.7761,232.2726,232.5291,7922.0
2023-06-26 10:00:00,244.74,244.83,244.48,244.51,1720.0,232.4816,232.5671,232.2346,232.2631,1720.0
2023-06-26 10:05:00,244.41,244.63,244.12,244.13,3306.0,232.1681,232.3771,231.8927,231.9021,3306.0
2023-06-26 10:10:00,244.12,244.12,243.7,243.9,2284.0,231.8927,231.8927,231.4937,231.6837,2284.0
2023-06-26 10:15:00,243.93,244.68,243.91,244.03,7355.0,231.7122,232.4246,231.6932,231.8072,7355.0
2023-06-26 10:20:00,243.98,244.13,243.92,244.0,2500.0,231.7597,231.9021,231.7027,231.7787,2500.0
2023-06-26 10:25:00,244.04,244.04,243.71,243.79,1631.0,231.8167,231.8167,231.5032,231.5792,1631.0
2023-06-26 10:30:00,243.66,243.91,243.66,243.84,3156.0,231.4557,231.6932,231.4557,231.6267,3156.0
2023-06-26 10:35:00,243.82,243.83,243.5,243.51,1661.0,231.6077,231.6172,231.3037,231.3132,1661.0
2023-06-26 10:40:00,243.38,243.47,243.08,243.44,2711.0,231.1897,231.2752,230.9047,231.2467,2711.0
2023-06-26 10:45:00,243.45,243.74,243.45,243.7,1507.0,231.2562,231.5317,231.2562,231.4937,1507.0
2023-06-26 10:50:00,243.9,243.96,243.89,243.89,992.0,231.6837,231.7407,231.6742,231.6742,992.0
2023-06-26 10:55:00,243.83,243.94,243.71,243.94,2001.0,231.6172,231.7217,231.5032,231.7217,2001.0
2023-06-26 11:00:00,243.94,244.0,243.88,243.91,1076.0,231.7217,231.7787,231.6647,231.6932,1076.0
2023-06-26 11:05:00,243.92,243.92,243.59,243.61,3635.0,231.7027,231.7027,231.3892,231.4082,3635.0
2023-06-26 11:10:00,243.64,243.83,243.63,243.71,4037.0,231.4367,231.6172,231.4272,231.5032,4037.0
2023-06-26 11:15:00,243.77,243.77,243.57,243.6,4465.0,231.5602,231.5602,231.3702,231.3987,4465.0
2023-06-26 11:20:00,243.53,243.53,243.1,243.31,3405.0,231.3322,231.3322,230.9237,231.1232,3405.0
2023-06-26 11:25:00,243.34,243.53,243.25,243.46,2162.0,231.1517,231.3322,231.0662,231.2657,2162.0
2023-06-26 11:30:00,243.49,243.56,243.43,243.49,2719.0,231.2942,231.3607,231.2372,231.2942,2719.0
2023-06-26 11:35:00,243.53,243.56,243.44,243.5,3223.0,231.3322,231.3607,231.2467,231.3037,3223.0
2023-06-26 11:40:00,243.56,243.61,243.46,243.56,7191.0,231.3607,231.4082,231.2657,231.3607,7191.0
2023-06-26 11:45:00,243.56,243.73,243.51,243.67,7903.0,231.3607,231.5222,231.3132,231.4652,7903.0
2023-06-26 11:50:00,243.7,243.84,243.65,243.76,6878.0,231.4937,231.6267,231.4462,231.5507,6878.0
2023-06-26 11:55:00,243.79,244.08,243.69,243.95,1988.0,231.5792,231.8547,231.4842,231.7312,1988.0
2023-06-26 12:00:00,244.03,244.03,243.64,243.64,900.0,231.8072,231.8072,231.4367,231.4367,900.0
2023-06-26 12:05:00,243.58,243.58,243.41,243.52,744.0,231.3797,231.3797,231.2182,231.3227,744.0
2023-06-26 12:10:00,243.41,243.76,243.4,243.76,1300.0,231.2182,231.5507,231.2087,231.5507,1300.0
2023-06-26 12:15:00,243.98,244.18,243.98,244.1,1213.0,231.7597,231.9496,231.7597,231.8737,1213.0
2023-06-26 12:20:00,244.05,244.31,243.98,244.28,1111.0,231.8262,232.0731,231.7597,232.0446,1111.0
2023-06-26 12:25:00,244.36,244.52,244.35,244.48,1925.0,232.1206,232.2726,232.1111,232.2346,1925.0
2023-06-26 12:30:00,244.5,244.5,244.27,244.35,5203.0,232.2536,232.2536,232.0351,232.1111,5203.0
2023-06-26 12:35:00,244.35,244.44,244.34,244.44,932.0,232.1111,232.1966,232.1016,232.1966,932.0
2023-06-26 12:40:00,244.39,244.41,244.39,244.41,700.0,232.1491,232.1681,232.1491,232.1681,700.0
2023-06-26 12:45:00,244.48,244.63,244.48,244.57,1379.0,232.2346,232.3771,232.2346,232.3201,1379.0
2023-06-26 12:50:00,244.68,244.82,244.68,244.81,900.0,232.4246,232.5576,232.4246,232.5481,900.0
2023-06-26 12:55:00,244.81,244.84,244.8,244.84,350.0,232.5481,232.5766,232.5386,232.5766,350.0
2023-06-26 13:00:00,244.84,245.13,244.84,245.03,2168.0,232.5766,232.8521,232.5766,232.7571,2168.0
2023-06-26 13:05:00,245.03,245.07,244.93,244.96,4899.0,232.7571,232.7951,232.6621,232.6906,4899.0
2023-06-26 13:10:00,244.99,245.1,244.99,245.07,4220.0,232.7191,232.8236,232.7191,232.7951,4220.0
2023-06-26 13:15:00,245.12,245.21,245.11,245.21,1679.0,232.8426,232.9281,232.8331,232.9281,1679.0
2023-06-26 13:20:00,245.22,245.44,245.22,245.28,2569.0,232.9376,233.1465,232.9376,232.9945,2569.0
2023-06-26 13:25:00,245.08,245.19,244.99,245.17,900.0,232.8046,232.9091,232.7191,232.8901,900.0
2023-06-26 13:30:00,245.32,245.32,245.17,245.17,630.0,233.0325,233.0325,232.8901,232.8901,630.0
2023-06-26 13:35:00,245.11,245.11,244.67,244.88,5843.0,232.8331,232.8331,232.4151,232.6146,5843.0
2023-06-26 13:40:00,244.86,244.94,244.63,244.82,31237.0,232.5956,232.6716,232.3771,232.5576,31237.0
2023-06-26 13:45:00,244.82,244.86,244.71,244.77,1481.0,232.5576,232.5956,232.4531,232.5101,1481.0
2023-06-26 13:50:00,244.73,244.76,244.5,244.5,3905.0,232.4721,232.5006,232.2536,232.2536,3905.0
2023-06-26 13:55:00,244.68,244.71,244.46,244.65,3469.0,232.4246,232.4531,232.2156,232.3961,3469.0
2023-06-26 14:00:00,244.51,244.6,244.35,244.45,9379.0,232.2631,232.3486,232.1111,232.2061,9379.0
2023-06-26 14:05:00,244.44,244.44,244.08,244.13,1090.0,232.1966,232.1966,231.8547,231.9021,1090.0
2023-06-26 14:10:00,244.07,244.1,243.99,244.05,1902.0,231.8452,231.8737,231.7692,231.8262,1902.0
2023-06-26 14:15:00,243.98,244.19,243.93,244.02,10519.0,231.7597,231.9591,231.7122,231.7977,10519.0
2023-06-26 14:20:00,243.97,244.18,243.9,244.13,7229.0,231.7502,231.9496,231.6837,231.9021,7229.0
2023-06-26 14:25:00,244.19,244.36,244.18,244.34,12600.0,231.9591,232.1206,231.9496,232.1016,12600.0
2023-06-26 14:30:00,244.31,244.76,244.31,244.75,2500.0,232.0731,232.5006,232.0731,232.4911,2500.0
2023-06-26 14:35:00,244.77,244.79,244.75,244.78,700.0,232.5101,232.5291,232.4911,232.5196,700.0
2023-06-26 14:40:00,244.75,244.75,244.64,244.7,1385.0,232.4911,232.4911,232.3866,232.4436,1385.0
2023-06-26 14:45:00,244.72,244.98,244.68,244.98,1300.0,232.4626,232.7096,232.4246,232.7096,1300.0
2023-06-26 14:50:00,245.12,245.16,244.94,245.11,10265.0,232.8426,232.8806,232.6716,232.8331,10265.0
2023-06-26 14:55:00,245.3,245.37,245.29,245.29,900.0,233.0135,233.08,233.004,233.004,900.0
2023-06-26 15:00:00,245.24,245.33,245.22,245.27,1805.0,232.9566,233.042,232.9376,232.9851,1805.0
2023-06-26 15:05:00,245.33,245.57,245.33,245.57,2738.0,233.042,233.27,233.042,233.27,2738.0
2023-06-26 15:10:00,245.69,245.73,245.65,245.68,4021.0,233.384,233.422,233.346,233.3745,4021.0
2023-06-26 15:15:00,245.69,245.87,245.64,245.81,4773.0,233.384,233.555,233.3365,233.498,4773.0
2023-06-26 15:20:00,245.81,245.92,245.69,245.89,27433.0,233.498,233.6025,233.384,233.574,27433.0
2023-06-26 15:25:00,245.84,246.05,245.84,245.91,6747.0,233.5265,233.726,233.5265,233.593,6747.0
2023-06-26 15:30:00,245.83,246.19,245.66,246.05,11207.0,233.517,233.859,233.3555,233.726,11207.0
2023-06-26 15:35:00,246.05,246.19,245.95,246.1,7530.0,233.726,233.859,233.631,233.7735,7530.0
2023-06-26 15:40:00,246.1,246.1,245.74,245.78,6785.0,233.7735,233.7735,233.4315,233.4695,6785.0
2023-06-26 15:45:00,245.74,245.94,245.41,245.52,17285.0,233.4315,233.6215,233.118,233.2225,17285.0
2023-06-26 15:50:00,245.54,245.62,245.33,245.59,22923.0,233.2415,233.3175,233.042,233.289,22923.0
2023-06-26 15:55:00,245.61,245.65,245.08,245.28,42091.0,233.308,233.346,232.8046,232.9945,42091.0
2023-06-27 09:30:00,246.98,246.98,246.16,246.81,21199.0,234.6094,234.6094,233.8305,234.4479,21199.0
2023-06-27 09:35:00,246.41,247.84,246.4,247.84,7794.0,234.068,235.4263,234.0585,235.4263,7794.0
2023-06-27 09:40:00,247.35,247.42,246.78,246.95,14486.0,234.9609,235.0274,234.4194,234.5809,14486.0
2023-06-27 09:45:00,246.94,247.0,246.57,246.58,10792.0,234.5714,234.6284,234.2199,234.2294,10792.0
2023-06-27 09:50:00,246.72,247.48,246.57,246.99,4614.0,234.3624,235.0844,234.2199,234.6189,4614.0
2023-06-27 09:55:00,246.72,247.32,246.72,247.14,6629.0,234.3624,234.9324,234.3624,234.7614,6629.0
2023-06-27 10:00:00,247.28,247.43,246.83,247.02,7097.0,234.8944,235.0369,234.4669,234.6474,7097.0
2023-06-27 10:05:00,246.99,247.49,246.99,247.04,11031.0,234.6189,235.0939,234.6189,234.6664,11031.0
2023-06-27 10:10:00,246.98,247.13,246.67,247.13,2142.0,234.6094,234.7519,234.3149,234.7519,2142.0
2023-06-27 10:15:00,247.21,247.55,247.1,247.45,2212.0,234.8279,235.1509,234.7234,235.0559,2212.0
2023-06-27 10:20:00,247.41,247.48,247.13,247.13,3332.0,235.0179,235.0844,234.7519,234.7519,3332.0
2023-06-27 10:25:00,247.16,247.16,246.9,246.9,1546.0,234.7804,234.7804,234.5334,234.5334,1546.0
2023-06-27 10:30:00,247.14,247.24,246.9,247.22,5818.0,234.7614,234.8564,234.5334,234.8374,5818.0
2023-06-27 10:35:00,247.29,247.34,247.0,247.16,9747.0,234.9039,234.9514,234.6284,234.7804,9747.0
2023-06-27 10:40:00,247.31,247.47,247.25,247.35,2635.0,234.9229,235.0749,234.8659,234.9609,2635.0
2023-06-27 10:45:00,247.54,247.55,247.23,247.3,6459.0,235.1414,235.1509,234.8469,234.9134,6459.0
2023-06-27 10:50:00,247.23,247.51,247.13,247.41,2910.0,234.8469,235.1129,234.7519,235.0179,2910.0
2023-06-27 10:55:00,247.49,248.0,247.38,247.91,9350.0,235.0939,235.5783,234.9894,235.4928,9350.0
2023-06-27 11:00:00,247.91,248.37,247.84,248.2,9353.0,235.4928,235.9298,235.4263,235.7683,9353.0
2023-06-27 11:05:00,248.14,248.37,248.08,248.31,7138.0,235.7113,235.9298,235.6543,235.8728,7138.0
2023-06-27 11:10:00,248.2,248.37,248.08,248.37,6381.0,235.7683,235.9298,235.6543,235.9298,6381.0
2023-06-27 11:15:00,248.28,248.39,248.2,248.27,2573.0,235.8443,235.9488,235.7683,235.8348,2573.0
2023-06-27 11:20:00,248.18,248.25,247.89,247.99,14859.0,235.7493,235.8158,235.4738,235.5688,14859.0
2023-06-27 11:25:00,247.91,248.18,247.84,247.91,4746.0,235.4928,235.7493,235.4263,235.4928,4746.0
2023-06-27 11:30:00,247.99,248.25,247.92,248.15,3157.0,235.5688,235.8158,235.5023,235.7208,3157.0
2023-06-27 11:35:00,248.24,248.29,248.19,248.24,2713.0,235.8063,235.8538,235.7588,235.8063,2713.0
2023-06-27 11:40:00,248.24,248.36,248.01,248.17,8783.0,235.8063,235.9203,235.5878,235.7398,8783.0
2023-06-27 11:45:00,248.19,248.45,248.11,248.16,3271.0,235.7588,236.0058,235.6828,235.7303,3271.0
2023-06-27 11:50:00,248.09,248.34,248.08,248.24,2403.0,235.6638,235.9013,235.6543,235.8063,2403.0
2023-06-27 11:55:00,248.21,248.4,248.21,248.34,1079.0,235.7778,235.9583,235.7778,235.9013,1079.0
2023-06-27 12:00:00,248.4,248.51,248.27,248.33,4891.0,235.9583,236.0628,235.8348,235.8918,4891.0
2023-06-27 12:05:00,248.35,248.42,248.18,248.27,2834.0,235.9108,235.9773,235.7493,235.8348,2834.0
2023-06-27 12:10:00,248.31,248.75,248.27,248.75,2610.0,235.8728,236.2907,235.8348,236.2907,2610.0
2023-06-27 12:15:00,248.67,248.88,248.64,248.88,3235.0,236.2148,236.4142,236.1863,236.4142,3235.0
2023-06-27 12:20:00,248.9,249.0,248.75,248.95,8195.0,236.4332,236.5282,236.2907,236.4807,8195.0
2023-06-27 12:25:00,249.01,249.35,249.01,249.33,10585.0,236.5377,236.8607,236.5377,236.8417,10585.0
2023-06-27 12:30:00,249.44,249.52,249.35,249.42,3084.0,236.9462,237.0222,236.8607,236.9272,3084.0
2023-06-27 12:35:00,249.49,249.75,249.36,249.75,18671.0,236.9937,237.2407,236.8702,237.2407,18671.0
2023-06-27 12:40:00,249.69,249.74,249.44,249.48,4349.0,237.1837,237.2312,236.9462,236.9842,4349.0
2023-06-27 12:45:00,249.52,249.72,249.51,249.72,2401.0,237.0222,237.2122,237.0127,237.2122,2401.0
2023-06-27 12:50:00,249.75,249.84,249.58,249.59,5233.0,237.2407,237.3262,237.0792,237.0887,5233.0
2023-06-27 12:55:00,249.71,249.76,249.57,249.76,13318.0,237.2027,237.2502,237.0697,237.2502,13318.0
2023-06-27 13:00:00,249.76,249.8,249.62,249.75,4599.0,237.2502,237.2882,237.1172,237.2407,4599.0
2023-06-27 13:05:00,249.8,249.8,249.53,249.55,1829.0,237.2882,237.2882,237.0317,237.0507,1829.0
2023-06-27 13:10:00,249.52,249.58,249.35,249.35,6831.0,237.0222,237.0792,236.8607,236.8607,6831.0
2023-06-27 13:15:00,249.35,249.59,249.35,249.53,4058.0,236.8607,237.0887,236.8607,237.0317,4058.0
2023-06-27 13:20:00,249.54,249.79,249.47,249.79,2180.0,237.0412,237.2787,236.9747,237.2787,2180.0
2023-06-27 13:25:00,249.74,249.83,249.71,249.71,3259.0,237.2312,237.3167,237.2027,237.2027,3259.0
2023-06-27 13:30:00,249.82,249.95,249.74,249.85,3989.0,237.3072,237.4306,237.2312,237.3356,3989.0
2023-06-27 13:35:00,249.88,249.94,249.77,249.79,3156.0,237.3641,237.4211,237.2597,237.2787,3156.0
2023-06-27 13:40:00,249.82,249.98,249.82,249.88,2202.0,237.3072,237.4591,237.3072,237.3641,2202.0
2023-06-27 13:45:00,249.92,250.0,249.85,249.85,3911.0,237.4021,237.4781,237.3356,237.3356,3911.0
2023-06-27 13:50:00,249.94,250.0,249.88,249.97,1679.0,237.4211,237.4781,237.3641,237.4496,1679.0
2023-06-27 13:55:00,249.94,249.94,249.61,249.65,2612.0,237.4211,237.4211,237.1077,237.1457,2612.0
2023-06-27 14:00:00,249.62,249.85,249.54,249.85,2470.0,237.1172,237.3356,237.0412,237.3356,2470.0
2023-06-27 14:05:00,249.84,249.84,249.67,249.68,3921.0,237.3262,237.3262,237.1647,237.1742,3921.0
2023-06-27 14:10:00,249.62,249.71,249.58,249.58,1314.0,237.1172,237.2027,237.0792,237.0792,1314.0
2023-06-27 14:15:00,249.59,249.72,249.58,249.62,2219.0,237.0887,237.2122,237.0792,237.1172,2219.0
2023-06-27 14:20:00,249.67,249.77,249.49,249.77,3829.0,237.1647,237.2597,236.9937,237.2597,3829.0
2023-06-27 14:25:00,249.69,250.0,249.69,249.9,3181.0,237.1837,237.4781,237.1837,237.3831,3181.0
2023-06-27 14:30:00,249.9,249.97,249.81,249.84,2473.0,237.3831,237.4496,237.2977,237.3262,2473.0
2023-06-27 14:35:00,249.87,249.94,249.75,249.78,1450.0,237.3546,237.4211,237.2407,237.2692,1450.0
2023-06-27 14:40:00,249.78,249.81,249.69,249.69,3200.0,237.2692,237.2977,237.1837,237.1837,3200.0
2023-06-27 14:45:00,249.79,250.0,249.78,249.84,3226.0,237.2787,237.4781,237.2692,237.3262,3226.0
2023-06-27 14:50:00,249.91,249.91,249.65,249.65,7976.0,237.3926,237.3926,237.1457,237.1457,7976.0
2023-06-27 14:55:00,249.72,249.72,249.51,249.56,5574.0,237.2122,237.2122,237.0127,237.0602,5574.0
2023-06-27 15:00:00,249.57,249.74,249.57,249.61,4715.0,237.0697,237.2312,237.0697,237.1077,4715.0
2023-06-27 15:05:00,249.64,249.65,249.52,249.53,2799.0,237.1362,237.1457,237.0222,237.0317,2799.0
2023-06-27 15:10:00,249.56,249.7,249.51,249.68,12973.0,237.0602,237.1932,237.0127,237.1742,12973.0
2023-06-27 15:15:00,249.66,249.8,249.56,249.61,8726.0,237.1552,237.2882,237.0602,237.1077,8726.0
2023-06-27 15:20:00,249.59,249.7,249.58,249.59,4742.0,237.0887,237.1932,237.0792,237.0887,4742.0
2023-06-27 15:25:00,249.59,250.09,249.59,250.03,5587.0,237.0887,237.5636,237.0887,237.5066,5587.0
2023-06-27 15:30:00,250.03,250.12,249.79,249.85,14749.0,237.5066,237.5921,237.2787,237.3356,14749.0
2023-06-27 15:35:00,249.79,249.83,249.71,249.8,10014.0,237.2787,237.3167,237.2027,237.2882,10014.0
2023-06-27 15:40:00,249.8,250.25,249.8,250.25,9786.0,237.2882,237.7156,237.2882,237.7156,9786.0
2023-06-27 15:45:00,250.22,250.46,250.21,250.36,21963.0,237.6871,237.9151,237.6776,237.8201,21963.0
2023-06-27 15:50:00,250.38,250.38,249.84,250.02,26798.0,237.8391,237.8391,237.3262,237.4971,26798.0
2023-06-27 15:55:00,249.99,250.01,249.53,249.62,51947.0,237.4686,237.4876,237.0317,237.1172,51947.0
2023-06-28 09:30:00,249.48,249.48,247.88,248.23,13522.0,236.9842,236.9842,235.4643,235.7968,13522.0
2023-06-28 09:35:00,248.23,248.99,248.22,248.99,8868.0,235.7968,236.5187,235.7873,236.5187,8868.0
2023-06-28 09:40:00,250.08,250.14,249.28,249.88,3181.0,237.5541,237.6111,236.7942,237.3641,3181.0
2023-06-28 09:45:00,249.66,249.66,248.45,248.5,6172.0,237.1552,237.1552,236.0058,236.0533,6172.0
2023-06-28 09:50:00,248.5,248.96,248.32,248.73,6517.0,236.0533,236.4902,235.8823,236.2717,6517.0
2023-06-28 09:55:00,248.9,249.24,248.76,249.16,2128.0,236.4332,236.7562,236.3002,236.6802,2128.0
2023-06-28 10:00:00,249.16,249.47,249.16,249.46,1493.0,236.6802,236.9747,236.6802,236.9652,1493.0
2023-06-28 10:05:00,249.45,249.75,249.24,249.24,4703.0,236.9557,237.2407,236.7562,236.7562,4703.0
2023-06-28 10:10:00,249.41,249.49,249.02,249.02,3722.0,236.9177,236.9937,236.5472,236.5472,3722.0
2023-06-28 10:15:00,249.04,249.34,249.01,249.34,1104.0,236.5662,236.8512,236.5377,236.8512,1104.0
2023-06-28 10:20:00,249.31,249.34,248.63,248.64,2242.0,236.8227,236.8512,236.1768,236.1863,2242.0
2023-06-28 10:25:00,248.28,248.85,248.25,248.85,6914.0,235.8443,236.3857,235.8158,236.3857,6914.0
2023-06-28 10:30:00,249.01,249.31,249.0,249.19,2932.0,236.5377,236.8227,236.5282,236.7087,2932.0
2023-06-28 10:35:00,249.21,249.29,249.06,249.2,2613.0,236.7277,236.8037,236.5852,236.7182,2613.0
2023-06-28 10:40:00,249.16,249.18,249.06,249.06,510.0,236.6802,236.6992,236.5852,236.5852,510.0
2023-06-28 10:45:00,249.06,249.23,248.96,249.17,2501.0,236.5852,236.7467,236.4902,236.6897,2501.0
2023-06-28 10:50:00,249.2,249.28,248.87,248.88,1300.0,236.7182,236.7942,236.4047,236.4142,1300.0
2023-06-28 10:55:00,248.78,248.78,248.68,248.69,500.0,236.3192,236.3192,236.2243,236.2338,500.0
2023-06-28 11:00:00,248.65,248.82,248.65,248.66,710.0,236.1958,236.3572,236.1958,236.2053,710.0
2023-06-28 11:05:00,248.65,248.85,248.59,248.71,2509.0,236.1958,236.3857,236.1388,236.2527,2509.0
2023-06-28 11:10:00,248.88,248.91,248.58,248.64,2316.0,236.4142,236.4427,236.1293,236.1863,2316.0
2023-06-28 11:15:00,248.59,248.89,248.53,248.88,2000.0,236.1388,236.4237,236.0818,236.4142,2000.0
2023-06-28 11:20:00,248.91,248.94,248.47,248.51,5511.0,236.4427,236.4712,236.0248,236.0628,5511.0
2023-06-28 11:25:00,248.5,248.7,248.44,248.64,4941.0,236.0533,236.2433,235.9963,236.1863,4941.0
2023-06-28 11:30:00,248.56,248.86,248.51,248.7,2170.0,236.1103,236.3952,236.0628,236.2433,2170.0
2023-06-28 11:35:00,248.7,249.0,248.7,248.92,1520.0,236.2433,236.5282,236.2433,236.4522,1520.0
2023-06-28 11:40:00,248.96,249.08,248.96,249.08,700.0,236.4902,236.6042,236.4902,236.6042,700.0
2023-06-28 11:45:00,248.95,249.07,248.77,248.79,3238.0,236.4807,236.5947,236.3097,236.3287,3238.0
2023-06-28 11:50:00,248.79,248.85,248.67,248.67,2341.0,236.3287,236.3857,236.2148,236.2148,2341.0
2023-06-28 11:55:00,248.69,248.69,248.47,248.68,1601.0,236.2338,236.2338,236.0248,236.2243,1601.0
2023-06-28 12:00:00,248.75,248.75,248.61,248.72,2789.0,236.2907,236.2907,236.1578,236.2622,2789.0
2023-06-28 12:05:00,248.78,248.87,248.78,248.87,900.0,236.3192,236.4047,236.3192,236.4047,900.0
2023-06-28 12:10:00,248.93,249.18,248.93,248.96,1724.0,236.4617,236.6992,236.4617,236.4902,1724.0
2023-06-28 12:15:00,248.99,249.35,248.99,249.29,1649.0,236.5187,236.8607,236.5187,236.8037,1649.0
2023-06-28 12:20:00,249.29,249.37,249.26,249.26,904.0,236.8037,236.8797,236.7752,236.7752,904.0
2023-06-28 12:25:00,249.33,249.33,249.05,249.23,2797.0,236.8417,236.8417,236.5757,236.7467,2797.0
2023-06-28 12:30:00,249.32,249.7,249.31,249.7,5195.0,236.8322,237.1932,236.8227,237.1932,5195.0
2023-06-28 12:35:00,249.61,249.9,249.43,249.49,6329.0,237.1077,237.3831,236.9367,236.9937,6329.0
2023-06-28 12:40:00,249.44,249.54,248.88,248.93,910.0,236.9462,237.0412,236.4142,236.4617,910.0
2023-06-28 12:45:00,248.84,249.03,248.68,248.8,1962.0,236.3762,236.5567,236.2243,236.3382,1962.0
2023-06-28 12:50:00,248.68,248.72,248.53,248.53,2500.0,236.2243,236.2622,236.0818,236.0818,2500.0
2023-06-28 12:55:00,248.48,248.64,248.29,248.59,5730.0,236.0343,236.1863,235.8538,236.1388,5730.0
2023-06-28 13:00:00,248.46,248.46,247.89,247.89,6286.0,236.0153,236.0153,235.4738,235.4738,6286.0
2023-06-28 13:05:00,247.83,247.95,247.76,247.8,4620.0,235.4168,235.5308,235.3503,235.3883,4620.0
2023-06-28 13:10:00,247.66,247.96,247.65,247.81,2550.0,235.2553,235.5403,235.2458,235.3978,2550.0
2023-06-28 13:15:00,247.8,247.9,247.69,247.9,1000.0,235.3883,235.4833,235.2838,235.4833,1000.0
2023-06-28 13:20:00,247.84,247.97,247.83,247.83,1100.0,235.4263,235.5498,235.4168,235.4168,1100.0
2023-06-28 13:25:00,247.93,248.23,247.92,248.2,1207.0,235.5118,235.7968,235.5023,235.7683,1207.0
2023-06-28 13:30:00,248.22,248.27,247.78,247.78,3065.0,235.7873,235.8348,235.3693,235.3693,3065.0
2023-06-28 13:35:00,247.76,247.98,247.71,247.94,1100.0,235.3503,235.5593,235.3028,235.5213,1100.0
2023-06-28 13:40:00,248.05,248.21,248.05,248.16,517.0,235.6258,235.7778,235.6258,235.7303,517.0
2023-06-28 13:45:00,248.11,248.11,248.06,248.06,325.0,235.6828,235.6828,235.6353,235.6353,325.0
2023-06-28 13:50:00,248.02,248.1,248.02,248.06,687.0,235.5973,235.6733,235.5973,235.6353,687.0
2023-06-28 13:55:00,248.15,248.55,248.15,248.53,5981.0,235.7208,236.1008,235.7208,236.0818,5981.0
2023-06-28 14:00:00,248.6,248.64,248.41,248.64,1956.0,236.1483,236.1863,235.9678,236.1863,1956.0
2023-06-28 14:05:00,248.55,248.64,248.38,248.43,1977.0,236.1008,236.1863,235.9393,235.9868,1977.0
2023-06-28 14:10:00,248.5,248.54,248.44,248.44,700.0,236.0533,236.0913,235.9963,235.9963,700.0
2023-06-28 14:15:00,248.44,248.56,248.4,248.55,1618.0,235.9963,236.1103,235.9583,236.1008,1618.0
2023-06-28 14:20:00,248.55,248.6,248.48,248.55,1819.0,236.1008,236.1483,236.0343,236.1008,1819.0
2023-06-28 14:25:00,248.58,248.65,248.48,248.55,3783.0,236.1293,236.1958,236.0343,236.1008,3783.0
2023-06-28 14:30:00,248.64,248.64,248.54,248.55,1500.0,236.1863,236.1863,236.0913,236.1008,1500.0
2023-06-28 14:35:00,248.49,248.55,248.07,248.12,5676.0,236.0438,236.1008,235.6448,235.6923,5676.0
2023-06-28 14:40:00,248.05,248.19,248.01,248.01,3007.0,235.6258,235.7588,235.5878,235.5878,3007.0
2023-06-28 14:45:00,248.01,248.01,247.76,247.76,2103.0,235.5878,235.5878,235.3503,235.3503,2103.0
2023-06-28 14:50:00,247.76,247.94,247.76,247.93,1413.0,235.3503,235.5213,235.3503,235.5118,1413.0
2023-06-28 14:55:00,247.9,247.95,247.81,247.91,2234.0,235.4833,235.5308,235.3978,235.4928,2234.0
2023-06-28 15:00:00,248.0,248.09,247.98,248.02,1426.0,235.5783,235.6638,235.5593,235.5973,1426.0
2023-06-28 15:05:00,248.02,248.02,247.68,247.7,8261.0,235.5973,235.5973,235.2743,235.2933,8261.0
2023-06-28 15:10:00,247.73,248.09,247.73,248.06,4800.0,235.3218,235.6638,235.3218,235.6353,4800.0
2023-06-28 15:15:00,248.13,248.35,248.1,248.34,2528.0,235.7018,235.9108,235.6733,235.9013,2528.0
2023-06-28 15:20:00,248.42,248.42,248.19,248.26,1761.0,235.9773,235.9773,235.7588,235.8253,1761.0
2023-06-28 15:25:00,248.28,248.28,248.11,248.21,1754.0,235.8443,235.8443,235.6828,235.7778,1754.0
2023-06-28 15:30:00,248.26,248.36,248.19,248.19,2048.0,235.8253,235.9203,235.7588,235.7588,2048.0
2023-06-28 15:35:00,248.1,248.15,247.79,247.79,4980.0,235.6733,235.7208,235.3788,235.3788,4980.0
2023-06-28 15:40:00,247.84,247.97,247.74,247.95,3475.0,235.4263,235.5498,235.3313,235.5308,3475.0
2023-06-28 15:45:00,247.88,248.06,247.78,247.78,5432.0,235.4643,235.6353,235.3693,235.3693,5432.0
2023-06-28 15:50:00,247.77,248.14,247.56,247.86,12882.0,235.3598,235.7113,235.1603,235.4453,12882.0
2023-06-28 15:55:00,247.79,248.16,247.65,248.14,46881.0,235.3788,235.7303,235.2458,235.7113,46881.0
2023-06-29 09:30:00,246.33,246.33,243.62,245.22,27528.0,235.2254,235.2254,232.6376,234.1655,27528.0
2023-06-29 09:35:00,245.58,245.84,244.93,245.58,12622.0,234.5092,234.7575,233.8885,234.5092,12622.0
2023-06-29 09:40:00,245.81,246.25,244.88,245.22,7202.0,234.7289,235.149,233.8408,234.1655,7202.0
2023-06-29 09:45:00,245.2,245.7,244.89,245.69,10919.0,234.1464,234.6238,233.8503,234.6143,10919.0
2023-06-29 09:50:00,245.93,246.42,245.86,246.27,5206.0,234.8435,235.3114,234.7766,235.1681,5206.0
2023-06-29 09:55:00,246.32,246.4,245.92,246.11,4507.0,235.2159,235.2923,234.8339,235.0153,4507.0
2023-06-29 10:00:00,246.29,246.6,246.06,246.45,3361.0,235.1872,235.4833,234.9676,235.34,3361.0
2023-06-29 10:05:00,246.53,246.8,246.4,246.57,13505.0,235.4164,235.6742,235.2923,235.4546,13505.0
2023-06-29 10:10:00,246.63,247.0,246.51,246.93,8909.0,235.5119,235.8652,235.3973,235.7984,8909.0
2023-06-29 10:15:00,246.93,247.64,246.91,247.14,19303.0,235.7984,236.4764,235.7793,235.9989,19303.0
2023-06-29 10:20:00,247.41,247.67,246.74,246.89,8069.0,236.2567,236.505,235.6169,235.7602,8069.0
2023-06-29 10:25:00,246.87,247.0,246.64,246.86,4073.0,235.7411,235.8652,235.5215,235.7315,4073.0
2023-06-29 10:30:00,246.91,247.48,246.85,247.3,12385.0,235.7793,236.3236,235.722,236.1517,12385.0
2023-06-29 10:35:00,247.3,247.42,246.61,246.67,7779.0,236.1517,236.2663,235.4928,235.5501,7779.0
2023-06-29 10:40:00,246.77,247.08,246.44,246.44,2341.0,235.6456,235.9416,235.3305,235.3305,2341.0
2023-06-29 10:45:00,246.55,246.55,245.92,246.08,3927.0,235.4355,235.4355,234.8339,234.9867,3927.0
2023-06-29 10:50:00,246.09,246.19,245.77,245.83,6101.0,234.9962,235.0917,234.6907,234.748,6101.0
2023-06-29 10:55:00,245.82,246.53,245.73,246.51,1800.0,234.7384,235.4164,234.6525,235.3973,1800.0
2023-06-29 11:00:00,246.51,246.78,246.44,246.67,1586.0,235.3973,235.6551,235.3305,235.5501,1586.0
2023-06-29 11:05:00,246.69,246.83,246.48,246.48,4235.0,235.5692,235.7029,235.3687,235.3687,4235.0
2023-06-29 11:10:00,246.58,247.14,246.52,247.14,6049.0,235.4642,235.9989,235.4069,235.9989,6049.0
2023-06-29 11:15:00,247.05,247.22,246.69,246.7,4076.0,235.913,236.0753,235.5692,235.5787,4076.0
2023-06-29 11:20:00,246.74,246.8,246.55,246.68,1617.0,235.6169,235.6742,235.4355,235.5596,1617.0
2023-06-29 11:25:00,246.7,246.92,246.47,246.86,3779.0,235.5787,235.7888,235.3591,235.7315,3779.0
2023-06-29 11:30:00,246.77,246.95,246.66,246.73,3526.0,235.6456,235.8175,235.5406,235.6074,3526.0
2023-06-29 11:35:00,246.73,247.0,246.64,247.0,4100.0,235.6074,235.8652,235.5215,235.8652,4100.0
2023-06-29 11:40:00,247.01,247.13,246.92,246.94,4255.0,235.8748,235.9894,235.7888,235.8079,4255.0
2023-06-29 11:45:00,246.94,247.04,246.84,247.04,2133.0,235.8079,235.9034,235.7124,235.9034,2133.0
2023-06-29 11:50:00,247.06,247.36,247.0,247.21,4093.0,235.9225,236.209,235.8652,236.0658,4093.0
2023-06-29 11:55:00,247.2,247.2,246.84,246.97,3556.0,236.0562,236.0562,235.7124,235.8366,3556.0
2023-06-29 12:00:00,246.99,247.02,246.7,246.7,2005.0,235.8557,235.8843,235.5787,235.5787,2005.0
2023-06-29 12:05:00,246.83,246.93,246.69,246.92,2519.0,235.7029,235.7984,235.5692,235.7888,2519.0
2023-06-29 12:10:00,247.06,247.06,246.78,247.03,4071.0,235.9225,235.9225,235.6551,235.8939,4071.0
2023-06-29 12:15:00,246.98,247.3,246.97,247.27,2211.0,235.8461,236.1517,235.8366,236.1231,2211.0
2023-06-29 12:20:00,247.4,247.67,247.4,247.56,2703.0,236.2472,236.505,236.2472,236.4,2703.0
2023-06-29 12:25:00,247.51,247.69,247.51,247.63,2225.0,236.3522,236.5241,236.3522,236.4668,2225.0
2023-06-29 12:30:00,247.72,247.72,247.58,247.64,1600.0,236.5528,236.5528,236.4191,236.4764,1600.0
2023-06-29 12:35:00,247.65,247.92,247.65,247.85,2539.0,236.4859,236.7437,236.4859,236.6769,2539.0
2023-06-29 12:40:00,247.88,247.88,247.62,247.67,1719.0,236.7056,236.7056,236.4573,236.505,1719.0
2023-06-29 12:45:00,247.68,247.85,247.67,247.74,2840.0,236.5146,236.6769,236.505,236.5719,2840.0
2023-06-29 12:50:00,247.78,247.78,247.6,247.61,2514.0,236.6101,236.6101,236.4382,236.4477,2514.0
2023-06-29 12:55:00,247.6,247.67,247.33,247.44,2969.0,236.4382,236.505,236.1803,236.2854,2969.0
2023-06-29 13:00:00,247.49,247.64,247.32,247.36,1400.0,236.3331,236.4764,236.1708,236.209,1400.0
2023-06-29 13:05:00,247.22,247.22,246.9,246.9,3790.0,236.0753,236.0753,235.7697,235.7697,3790.0
2023-06-29 13:10:00,247.19,247.19,246.98,247.14,1300.0,236.0467,236.0467,235.8461,235.9989,1300.0
2023-06-29 13:15:00,247.14,247.31,247.13,247.28,2771.0,235.9989,236.1612,235.9894,236.1326,2771.0
2023-06-29 13:20:00,247.28,247.35,247.16,247.2,1406.0,236.1326,236.1994,236.018,236.0562,1406.0
2023-06-29 13:25:00,247.26,247.36,247.2,247.3,808.0,236.1135,236.209,236.0562,236.1517,808.0
2023-06-29 13:30:00,247.38,247.54,247.3,247.41,1705.0,236.2281,236.3809,236.1517,236.2567,1705.0
2023-06-29 13:35:00,247.52,247.59,247.37,247.59,1422.0,236.3618,236.4286,236.2185,236.4286,1422.0
2023-06-29 13:40:00,247.47,247.61,247.43,247.55,2992.0,236.314,236.4477,236.2758,236.3904,2992.0
2023-06-29 13:45:00,247.49,247.81,247.48,247.81,1626.0,236.3331,236.6387,236.3236,236.6387,1626.0
2023-06-29 13:50:00,247.77,247.87,247.67,247.76,2741.0,236.6005,236.696,236.505,236.591,2741.0
2023-06-29 13:55:00,247.7,247.8,247.41,247.47,2169.0,236.5337,236.6292,236.2567,236.314,2169.0
2023-06-29 14:00:00,247.36,247.38,247.08,247.13,2531.0,236.209,236.2281,235.9416,235.9894,2531.0
2023-06-29 14:05:00,247.06,247.18,246.91,247.18,2400.0,235.9225,236.0371,235.7793,236.0371,2400.0
2023-06-29 14:10:00,247.18,247.43,247.16,247.43,1511.0,236.0371,236.2758,236.018,236.2758,1511.0
2023-06-29 14:15:00,247.44,247.56,247.38,247.48,4872.0,236.2854,236.4,236.2281,236.3236,4872.0
2023-06-29 14:20:00,247.48,247.7,247.36,247.63,4341.0,236.3236,236.5337,236.209,236.4668,4341.0
2023-06-29 14:25:00,247.85,247.96,247.65,247.88,2287.0,236.6769,236.7819,236.4859,236.7056,2287.0
2023-06-29 14:30:00,247.93,248.01,247.83,247.95,2100.0,236.7533,236.8297,236.6578,236.7724,2100.0
2023-06-29 14:35:00,247.91,248.2,247.89,248.09,2502.0,236.7342,237.0111,236.7151,236.9061,2502.0
2023-06-29 14:40:00,247.96,248.06,247.83,248.06,2702.0,236.7819,236.8774,236.6578,236.8774,2702.0
2023-06-29 14:45:00,248.07,248.27,248.06,248.09,2687.0,236.887,237.078,236.8774,236.9061,2687.0
2023-06-29 14:50:00,248.09,248.13,247.99,248.05,2731.0,236.9061,236.9443,236.8106,236.8679,2731.0
2023-06-29 14:55:00,248.08,248.21,247.86,248.21,3924.0,236.8965,237.0207,236.6865,237.0207,3924.0
2023-06-29 15:00:00,248.08,248.29,248.02,248.24,2591.0,236.8965,237.0971,236.8392,237.0493,2591.0
2023-06-29 15:05:00,248.19,248.32,248.17,248.27,2935.0,237.0016,237.1257,236.9825,237.078,2935.0
2023-06-29 15:10:00,248.22,248.31,248.2,248.31,2072.0,237.0302,237.1162,237.0111,237.1162,2072.0
2023-06-29 15:15:00,248.32,248.42,248.07,248.39,4756.0,237.1257,237.2212,236.887,237.1926,4756.0
2023-06-29 15:20:00,248.3,248.47,248.26,248.32,2892.0,237.1066,237.269,237.0684,237.1257,2892.0
2023-06-29 15:25:00,248.42,248.48,248.28,248.35,4315.0,237.2212,237.2785,237.0875,237.1544,4315.0
2023-06-29 15:30:00,248.31,248.46,248.2,248.29,4730.0,237.1162,237.2594,237.0111,237.0971,4730.0
2023-06-29 15:35:00,248.27,248.33,248.04,248.17,4390.0,237.078,237.1353,236.8583,236.9825,4390.0
2023-06-29 15:40:00,248.04,248.34,248.03,248.22,4273.0,236.8583,237.1448,236.8488,237.0302,4273.0
2023-06-29 15:45:00,248.23,248.58,248.2,248.57,10827.0,237.0398,237.374,237.0111,237.3644,10827.0
2023-06-29 15:50:00,248.44,248.6,248.25,248.47,13014.0,237.2403,237.3931,237.0589,237.269,13014.0
2023-06-29 15:55:00,248.47,248.89,248.35,248.51,51542.0,237.269,237.67,237.1544,237.3072,51542.0
2023-06-30 09:30:00,250.76,250.99,249.78,250.22,13964.0,239.4557,239.6754,238.5199,238.9401,13964.0
2023-06-30 09:35:00,250.0,250.44,249.64,250.43,5191.0,238.73,239.1501,238.3862,239.1406,5191.0
2023-06-30 09:40:00,250.48,250.94,250.22,250.66,5541.0,239.1883,239.6276,238.9401,239.3602,5541.0
2023-06-30 09:45:00,250.36,250.46,250.28,250.28,1540.0,239.0738,239.1692,238.9974,238.9974,1540.0
2023-06-30 09:50:00,250.61,250.65,250.38,250.38,1708.0,239.3125,239.3507,239.0929,239.0929,1708.0
2023-06-30 09:55:00,250.43,250.6,250.21,250.21,1341.0,239.1406,239.3029,238.9305,238.9305,1341.0
2023-06-30 10:00:00,250.29,250.58,250.28,250.58,1240.0,239.0069,239.2838,238.9974,239.2838,1240.0
2023-06-30 10:05:00,250.49,250.93,250.48,250.69,1591.0,239.1979,239.6181,239.1883,239.3889,1591.0
2023-06-30 10:10:00,250.93,250.93,250.27,250.49,1120.0,239.6181,239.6181,238.9878,239.1979,1120.0
2023-06-30 10:15:00,250.25,250.49,250.08,250.09,3099.0,238.9687,239.1979,238.8064,238.8159,3099.0
2023-06-30 10:20:00,250.25,250.26,249.97,250.0,5505.0,238.9687,238.9783,238.7013,238.73,5505.0
2023-06-30 10:25:00,250.01,250.31,250.01,250.25,4374.0,238.7395,239.026,238.7395,238.9687,4374.0
2023-06-30 10:30:00,250.23,250.23,250.0,250.13,1200.0,238.9496,238.9496,238.73,238.8541,1200.0
2023-06-30 10:35:00,250.0,250.0,249.59,249.81,10096.0,238.73,238.73,238.3385,238.5485,10096.0
2023-06-30 10:40:00,249.82,250.05,249.77,249.89,14545.0,238.5581,238.7777,238.5104,238.6249,14545.0
2023-06-30 10:45:00,249.91,249.99,249.33,249.36,2100.0,238.644,238.7204,238.0902,238.1188,2100.0
2023-06-30 10:50:00,249.37,250.18,249.37,250.14,2821.0,238.1284,238.9019,238.1284,238.8637,2821.0
2023-06-30 10:55:00,250.27,250.39,250.08,250.09,4531.0,238.9878,239.1024,238.8064,238.8159,4531.0
2023-06-30 11:00:00,250.12,250.78,250.12,250.63,1961.0,238.8446,239.4748,238.8446,239.3316,1961.0
2023-06-30 11:05:00,250.79,250.79,250.52,250.62,3000.0,239.4844,239.4844,239.2265,239.322,3000.0
2023-06-30 11:10:00,250.72,250.78,250.56,250.66,5398.0,239.4175,239.4748,239.2647,239.3602,5398.0
2023-06-30 11:15:00,250.7,250.74,250.42,250.52,3606.0,239.3984,239.4366,239.131,239.2265,3606.0
2023-06-30 11:20:00,250.41,250.47,250.29,250.29,2335.0,239.1215,239.1788,239.0069,239.0069,2335.0
2023-06-30 11:25:00,250.24,250.31,250.14,250.23,3930.0,238.9592,239.026,238.8637,238.9496,3930.0
2023-06-30 11:30:00,250.19,250.26,250.0,250.01,2815.0,238.9114,238.9783,238.73,238.7395,2815.0
2023-06-30 11:35:00,250.06,250.1,249.97,250.04,5492.0,238.7873,238.8255,238.7013,238.7682,5492.0
2023-06-30 11:40:00,250.07,250.07,249.75,249.75,1473.0,238.7968,238.7968,238.4913,238.4913,1473.0
2023-06-30 11:45:00,249.63,249.63,249.35,249.42,1768.0,238.3767,238.3767,238.1093,238.1761,1768.0
2023-06-30 11:50:00,249.4,249.41,249.2,249.37,3967.0,238.157,238.1666,237.966,238.1284,3967.0
2023-06-30 11:55:00,249.4,249.63,249.33,249.53,3854.0,238.157,238.3767,238.0902,238.2812,3854.0
2023-06-30 12:00:00,249.67,249.79,249.63,249.64,901.0,238.4149,238.5294,238.3767,238.3862,901.0
2023-06-30 12:05:00,249.61,249.78,249.47,249.5,2421.0,238.3576,238.5199,238.2239,238.2525,2421.0
2023-06-30 12:10:00,249.54,249.61,249.44,249.52,3783.0,238.2907,238.3576,238.1952,238.2716,3783.0
2023-06-30 12:15:00,249.49,249.66,249.49,249.53,1226.0,238.243,238.4053,238.243,238.2812,1226.0
2023-06-30 12:20:00,249.53,249.92,249.49,249.92,2445.0,238.2812,238.6536,238.243,238.6536,2445.0
2023-06-30 12:25:00,249.82,250.06,249.8,249.99,1756.0,238.5581,238.7873,238.539,238.7204,1756.0
2023-06-30 12:30:00,249.99,250.08,249.53,249.53,4992.0,238.7204,238.8064,238.2812,238.2812,4992.0
2023-06-30 12:35:00,249.63,249.71,249.48,249.66,6604.0,238.3767,238.4531,238.2334,238.4053,6604.0
2023-06-30 12:40:00,249.69,249.77,249.43,249.43,3647.0,238.434,238.5104,238.1857,238.1857,3647.0
2023-06-30 12:45:00,249.45,249.7,249.44,249.61,5236.0,238.2048,238.4435,238.1952,238.3576,5236.0
2023-06-30 12:50:00,249.51,249.76,249.49,249.72,4908.0,238.2621,238.5008,238.243,238.4626,4908.0
2023-06-30 12:55:00,249.75,249.83,249.55,249.57,8058.0,238.4913,238.5676,238.3003,238.3194,8058.0
2023-06-30 13:00:00,249.64,249.82,249.57,249.6,8811.0,238.3862,238.5581,238.3194,238.348,8811.0
2023-06-30 13:05:00,249.64,249.82,249.56,249.75,8231.0,238.3862,238.5581,238.3098,238.4913,8231.0
2023-06-30 13:10:00,249.84,249.91,249.54,249.61,5104.0,238.5772,238.644,238.2907,238.3576,5104.0
2023-06-30 13:15:00,249.61,249.95,249.61,249.92,5391.0,238.3576,238.6822,238.3576,238.6536,5391.0
2023-06-30 13:20:00,249.91,250.26,249.86,250.2,2802.0,238.644,238.9783,238.5963,238.921,2802.0
2023-06-30 13:25:00,250.22,250.24,250.09,250.17,3043.0,238.9401,238.9592,238.8159,238.8923,3043.0
2023-06-30 13:30:00,250.23,250.69,250.17,250.67,1798.0,238.9496,239.3889,238.8923,239.3698,1798.0
2023-06-30 13:35:00,250.79,250.82,250.61,250.61,2364.0,239.4844,239.513,239.3125,239.3125,2364.0
2023-06-30 13:40:00,250.66,250.69,250.53,250.6,1836.0,239.3602,239.3889,239.2361,239.3029,1836.0
2023-06-30 13:45:00,250.71,250.91,250.62,250.86,3274.0,239.408,239.599,239.322,239.5512,3274.0
2023-06-30 13:50:00,250.84,250.84,250.5,250.76,1906.0,239.5321,239.5321,239.2074,239.4557,1906.0
2023-06-30 13:55:00,250.68,250.82,250.61,250.82,1670.0,239.3793,239.513,239.3125,239.513,1670.0
2023-06-30 14:00:00,250.89,251.15,250.85,251.01,3202.0,239.5799,239.8281,239.5417,239.6945,3202.0
2023-06-30 14:05:00,250.99,251.04,250.92,250.97,1134.0,239.6754,239.7231,239.6085,239.6563,1134.0
2023-06-30 14:10:00,250.89,251.0,250.85,250.85,2173.0,239.5799,239.6849,239.5417,239.5417,2173.0
2023-06-30 14:15:00,250.89,250.91,250.62,250.74,3925.0,239.5799,239.599,239.322,239.4366,3925.0
2023-06-30 14:20:00,250.7,250.85,250.68,250.69,1718.0,239.3984,239.5417,239.3793,239.3889,1718.0
2023-06-30 14:25:00,250.69,250.75,250.56,250.69,3298.0,239.3889,239.4462,239.2647,239.3889,3298.0
2023-06-30 14:30:00,250.75,250.9,250.72,250.9,1603.0,239.4462,239.5894,239.4175,239.5894,1603.0
2023-06-30 14:35:00,251.06,251.2,251.01,251.08,1966.0,239.7422,239.8759,239.6945,239.7613,1966.0
2023-06-30 14:40:00,251.14,251.39,251.06,251.39,3355.0,239.8186,240.0573,239.7422,240.0573,3355.0
2023-06-30 14:45:00,251.39,251.39,251.11,251.22,3248.0,240.0573,240.0573,239.7899,239.895,3248.0
2023-06-30 14:50:00,251.23,251.3,251.16,251.23,2184.0,239.9045,239.9714,239.8377,239.9045,2184.0
2023-06-30 14:55:00,251.25,251.25,250.83,250.85,2707.0,239.9236,239.9236,239.5226,239.5417,2707.0
2023-06-30 15:00:00,250.85,250.94,250.77,250.9,2773.0,239.5417,239.6276,239.4653,239.5894,2773.0
2023-06-30 15:05:00,250.83,250.9,250.68,250.68,1196.0,239.5226,239.5894,239.3793,239.3793,1196.0
2023-06-30 15:10:00,250.71,250.89,250.71,250.89,2420.0,239.408,239.5799,239.408,239.5799,2420.0
2023-06-30 15:15:00,251.0,251.12,250.98,251.09,2535.0,239.6849,239.7995,239.6658,239.7708,2535.0
2023-06-30 15:20:00,250.89,250.9,250.71,250.83,900.0,239.5799,239.5894,239.408,239.5226,900.0
2023-06-30 15:25:00,250.9,250.96,250.84,250.88,1504.0,239.5894,239.6467,239.5321,239.5703,1504.0
2023-06-30 15:30:00,250.9,250.91,250.73,250.75,1614.0,239.5894,239.599,239.4271,239.4462,1614.0
2023-06-30 15:35:00,250.74,250.86,250.7,250.84,2287.0,239.4366,239.5512,239.3984,239.5321,2287.0
2023-06-30 15:40:00,250.87,250.93,250.64,250.64,3524.0,239.5608,239.6181,239.3411,239.3411,3524.0
2023-06-30 15:45:00,250.62,250.9,250.59,250.9,7071.0,239.322,239.5894,239.2934,239.5894,7071.0
2023-06-30 15:50:00,250.98,251.0,250.65,250.85,14621.0,239.6658,239.6849,239.3507,239.5417,14621.0
2023-06-30 15:55:00,250.81,250.81,249.98,250.09,38566.0,239.5035,239.5035,238.7109,238.8159,38566.0
2023-07-03 09:30:00,248.7,248.93,247.09,248.13,13894.0,237.4886,237.7082,235.9512,236.9443,13894.0
2023-07-03 09:35:00,248.24,248.58,247.47,247.95,5906.0,237.0493,237.374,236.314,236.7724,5906.0
2023-07-03 09:40:00,247.61,247.95,246.9,247.79,5601.0,236.4477,236.7724,235.7697,236.6196,5601.0
2023-07-03 09:45:00,247.87,248.3,247.86,248.3,15646.0,236.696,237.1066,236.6865,237.1066,15646.0
2023-07-03 09:50:00,248.23,248.29,247.8,248.0,12080.0,237.0398,237.0971,236.6292,236.8201,12080.0
2023-07-03 09:55:00,248.06,249.2,248.06,249.19,5254.0,236.8774,237.966,236.8774,237.9565,5254.0
2023-07-03 10:00:00,249.46,249.52,248.19,248.88,19701.0,238.2143,238.2716,237.0016,237.6605,19701.0
2023-07-03 10:05:00,248.79,249.5,248.72,249.18,13850.0,237.5745,238.2525,237.5077,237.9469,13850.0
2023-07-03 10:10:00,249.26,249.67,249.02,249.15,9176.0,238.0233,238.4149,237.7942,237.9183,9176.0
2023-07-03 10:15:00,249.07,249.18,248.7,248.7,3672.0,237.8419,237.9469,237.4886,237.4886,3672.0
2023-07-03 10:20:00,248.6,248.98,248.6,248.9,2595.0,237.3931,237.756,237.3931,237.6796,2595.0
2023-07-03 10:25:00,249.02,249.38,248.95,249.18,2200.0,237.7942,238.1379,237.7273,237.9469,2200.0
2023-07-03 10:30:00,249.34,249.83,249.31,249.8,7301.0,238.0997,238.5676,238.0711,238.539,7301.0
2023-07-03 10:35:00,249.83,250.47,249.75,250.47,15108.0,238.5676,239.1788,238.4913,239.1788,15108.0
2023-07-03 10:40:00,250.47,250.51,250.03,250.06,4628.0,239.1788,239.217,238.7586,238.7873,4628.0
2023-07-03 10:45:00,250.06,250.28,249.88,249.89,3446.0,238.7873,238.9974,238.6154,238.6249,3446.0
2023-07-03 10:50:00,249.79,249.79,249.33,249.6,2406.0,238.5294,238.5294,238.0902,238.348,2406.0
2023-07-03 10:55:00,249.7,249.83,249.53,249.53,900.0,238.4435,238.5676,238.2812,238.2812,900.0
2023-07-03 11:00:00,249.51,249.63,249.4,249.63,3040.0,238.2621,238.3767,238.157,238.3767,3040.0
2023-07-03 11:05:00,249.65,249.86,249.58,249.81,3931.0,238.3958,238.5963,238.3289,238.5485,3931.0
2023-07-03 11:10:00,249.99,250.02,249.71,249.71,1692.0,238.7204,238.7491,238.4531,238.4531,1692.0
2023-07-03 11:15:00,249.75,249.76,249.48,249.6,1797.0,238.4913,238.5008,238.2334,238.348,1797.0
2023-07-03 11:20:00,249.61,249.71,249.61,249.69,641.0,238.3576,238.4531,238.3576,238.434,641.0
2023-07-03 11:25:00,249.74,249.76,249.43,249.5,3214.0,238.4817,238.5008,238.1857,238.2525,3214.0
2023-07-03 11:30:00,249.47,249.49,249.32,249.48,2024.0,238.2239,238.243,238.0806,238.2334,2024.0
2023-07-03 11:35:00,249.43,249.7,249.38,249.61,1573.0,238.1857,238.4435,238.1379,238.3576,1573.0
2023-07-03 11:40:00,249.68,249.76,249.64,249.76,1729.0,238.4244,238.5008,238.3862,238.5008,1729.0
2023-07-03 11:45:00,249.83,249.91,249.5,249.57,2287.0,238.5676,238.644,238.2525,238.3194,2287.0
2023-07-03 11:50:00,249.63,249.81,249.63,249.7,2573.0,238.3767,238.5485,238.3767,238.4435,2573.0
2023-07-03 11:55:00,249.73,249.77,249.37,249.62,2965.0,238.4722,238.5104,238.1284,238.3671,2965.0
2023-07-03 12:00:00,249.57,249.73,249.55,249.71,1012.0,238.3194,238.4722,238.3003,238.4531,1012.0
2023-07-03 12:05:00,249.71,249.92,249.52,249.92,2490.0,238.4531,238.6536,238.2716,238.6536,2490.0
2023-07-03 12:10:00,249.9,249.9,249.73,249.82,2213.0,238.6345,238.6345,238.4722,238.5581,2213.0
2023-07-03 12:15:00,249.83,249.89,249.38,249.43,1400.0,238.5676,238.6249,238.1379,238.1857,1400.0
2023-07-03 12:20:00,249.45,249.75,249.4,249.75,3793.0,238.2048,238.4913,238.157,238.4913,3793.0
2023-07-03 12:25:00,249.78,249.94,249.77,249.87,6404.0,238.5199,238.6727,238.5104,238.6058,6404.0
2023-07-03 12:30:00,249.89,249.89,249.53,249.81,1648.0,238.6249,238.6249,238.2812,238.5485,1648.0
2023-07-03 12:35:00,249.83,250.03,249.83,250.0,737.0,238.5676,238.7586,238.5676,238.73,737.0
2023-07-03 12:40:00,250.08,250.18,249.97,250.18,1157.0,238.8064,238.9019,238.7013,238.9019,1157.0
2023-07-03 12:45:00,250.09,250.29,249.87,250.28,3236.0,238.8159,239.0069,238.6058,238.9974,3236.0
2023-07-03 12:50:00,250.44,250.86,250.29,250.81,17559.0,239.1501,239.5512,239.0069,239.5035,17559.0
2023-07-03 12:55:00,250.84,250.97,250.55,250.65,32271.0,239.5321,239.6563,239.2552,239.3507,32271.0
2023-07-05 09:30:00,247.87,248.72,247.21,247.37,17407.0,236.696,237.5077,236.0658,236.2185,17407.0
2023-07-05 09:35:00,247.83,248.05,246.85,248.05,7921.0,236.6578,236.8679,235.722,236.8679,7921.0
2023-07-05 09:40:00,247.87,247.87,247.31,247.61,4475.0,236.696,236.696,236.1612,236.4477,4475.0
2023-07-05 09:45:00,247.59,247.66,246.82,246.91,6415.0,236.4286,236.4955,235.6933,235.7793,6415.0
2023-07-05 09:50:00,247.0,247.83,247.0,247.63,1425.0,235.8652,236.6578,235.8652,236.4668,1425.0
2023-07-05 09:55:00,247.67,247.86,247.37,247.75,3118.0,236.505,236.6865,236.2185,236.5814,3118.0
2023-07-05 10:00:00,247.85,248.01,247.53,247.57,2512.0,236.6769,236.8297,236.3713,236.4095,2512.0
2023-07-05 10:05:00,247.48,247.8,247.48,247.58,1678.0,236.3236,236.6292,236.3236,236.4191,1678.0
2023-07-05 10:10:00,247.69,247.8,247.33,247.8,1677.0,236.5241,236.6292,236.1803,236.6292,1677.0
2023-07-05 10:15:00,247.48,247.48,247.26,247.38,1427.0,236.3236,236.3236,236.1135,236.2281,1427.0
2023-07-05 10:20:00,247.45,247.65,247.26,247.26,1330.0,236.2949,236.4859,236.1135,236.1135,1330.0
2023-07-05 10:25:00,247.26,247.26,246.59,246.62,7622.0,236.1135,236.1135,235.4737,235.5024,7622.0
2023-07-05 10:30:00,246.66,247.15,246.61,247.09,3613.0,235.5406,236.0085,235.4928,235.9512,3613.0
2023-07-05 10:35:00,247.14,247.22,246.86,246.87,2200.0,235.9989,236.0753,235.7315,235.7411,2200.0
2023-07-05 10:40:00,247.07,247.08,246.78,246.81,2929.0,235.9321,235.9416,235.6551,235.6838,2929.0
2023-07-05 10:45:00,246.86,246.88,246.34,246.56,3000.0,235.7315,235.7506,235.235,235.4451,3000.0
2023-07-05 10:50:00,246.62,247.24,246.61,247.16,905.0,235.5024,236.0944,235.4928,236.018,905.0
2023-07-05 10:55:00,247.15,247.37,247.13,247.32,1731.0,236.0085,236.2185,235.9894,236.1708,1731.0
2023-07-05 11:00:00,247.32,247.64,247.32,247.55,1684.0,236.1708,236.4764,236.1708,236.3904,1684.0
2023-07-05 11:05:00,247.56,247.56,247.23,247.33,2716.0,236.4,236.4,236.0849,236.1803,2716.0
2023-07-05 11:10:00,247.46,247.63,247.43,247.63,1925.0,236.3045,236.4668,236.2758,236.4668,1925.0
2023-07-05 11:15:00,247.65,247.68,247.29,247.31,2364.0,236.4859,236.5146,236.1422,236.1612,2364.0
2023-07-05 11:20:00,247.3,247.71,247.3,247.66,2937.0,236.1517,236.5432,236.1517,236.4955,2937.0
2023-07-05 11:25:00,247.74,247.8,247.7,247.77,900.0,236.5719,236.6292,236.5337,236.6005,900.0
2023-07-05 11:30:00,247.86,248.06,247.86,247.99,2053.0,236.6865,236.8774,236.6865,236.8106,2053.0
2023-07-05 11:35:00,247.93,247.93,247.69,247.69,2670.0,236.7533,236.7533,236.5241,236.5241,2670.0
2023-07-05 11:40:00,247.72,247.72,247.36,247.38,2702.0,236.5528,236.5528,236.209,236.2281,2702.0
2023-07-05 11:45:00,247.46,247.46,246.8,246.8,3811.0,236.3045,236.3045,235.6742,235.6742,3811.0
2023-07-05 11:50:00,246.79,246.92,246.74,246.74,1943.0,235.6647,235.7888,235.6169,235.6169,1943.0
2023-07-05 11:55:00,246.74,246.86,246.69,246.86,1838.0,235.6169,235.7315,235.5692,235.7315,1838.0
2023-07-05 12:00:00,246.94,246.94,246.88,246.94,1039.0,235.8079,235.8079,235.7506,235.8079,1039.0
2023-07-05 12:05:00,247.11,247.29,247.11,247.26,600.0,235.9703,236.1422,235.9703,236.1135,600.0
2023-07-05 12:10:00,247.34,247.34,247.14,247.15,1237.0,236.1899,236.1899,235.9989,236.0085,1237.0
2023-07-05 12:15:00,247.17,247.24,246.95,247.23,5666.0,236.0276,236.0944,235.8175,236.0849,5666.0
2023-07-05 12:20:00,247.18,247.27,247.09,247.26,2815.0,236.0371,236.1231,235.9512,236.1135,2815.0
2023-07-05 12:25:00,247.21,247.28,247.08,247.27,3036.0,236.0658,236.1326,235.9416,236.1231,3036.0
2023-07-05 12:30:00,247.2,247.21,246.86,247.06,6863.0,236.0562,236.0658,235.7315,235.9225,6863.0
2023-07-05 12:35:00,247.11,247.25,246.94,246.96,8475.0,235.9703,236.104,235.8079,235.827,8475.0
2023-07-05 12:40:00,247.02,247.18,246.77,246.8,3360.0,235.8843,236.0371,235.6456,235.6742,3360.0
2023-07-05 12:45:00,246.7,246.99,246.6,246.99,1904.0,235.5787,235.8557,235.4833,235.8557,1904.0
2023-07-05 12:50:00,247.0,247.0,246.64,246.75,6499.0,235.8652,235.8652,235.5215,235.6265,6499.0
2023-07-05 12:55:00,246.94,246.94,246.82,246.87,512.0,235.8079,235.8079,235.6933,235.7411,512.0
2023-07-05 13:00:00,246.91,246.92,246.58,246.58,1008.0,235.7793,235.7888,235.4642,235.4642,1008.0
2023-07-05 13:05:00,246.42,246.82,246.42,246.78,14452.0,235.3114,235.6933,235.3114,235.6551,14452.0
2023-07-05 13:10:00,246.78,246.78,246.6,246.66,2301.0,235.6551,235.6551,235.4833,235.5406,2301.0
2023-07-05 13:15:00,246.61,246.68,246.51,246.68,2680.0,235.4928,235.5596,235.3973,235.5596,2680.0
2023-07-05 13:20:00,246.77,246.93,246.77,246.89,1189.0,235.6456,235.7984,235.6456,235.7602,1189.0
2023-07-05 13:25:00,246.83,246.83,246.76,246.76,434.0,235.7029,235.7029,235.636,235.636,434.0
2023-07-05 13:30:00,246.88,246.99,246.66,246.68,8058.0,235.7506,235.8557,235.5406,235.5596,8058.0
2023-07-05 13:35:00,246.68,246.8,246.48,246.68,2204.0,235.5596,235.6742,235.3687,235.5596,2204.0
2023-07-05 13:40:00,246.66,246.74,246.61,246.68,1937.0,235.5406,235.6169,235.4928,235.5596,1937.0
2023-07-05 13:45:00,246.73,246.8,246.67,246.69,6028.0,235.6074,235.6742,235.5501,235.5692,6028.0
2023-07-05 13:50:00,246.65,246.83,246.65,246.8,2399.0,235.531,235.7029,235.531,235.6742,2399.0
2023-07-05 13:55:00,246.77,246.77,246.71,246.77,1000.0,235.6456,235.6456,235.5883,235.6456,1000.0
2023-07-05 14:00:00,246.73,246.82,246.62,246.62,3576.0,235.6074,235.6933,235.5024,235.5024,3576.0
2023-07-05 14:05:00,246.69,246.71,246.55,246.59,1447.0,235.5692,235.5883,235.4355,235.4737,1447.0
2023-07-05 14:10:00,246.58,246.58,246.44,246.44,1001.0,235.4642,235.4642,235.3305,235.3305,1001.0
2023-07-05 14:15:00,246.34,246.34,245.91,246.01,3954.0,235.235,235.235,234.8244,234.9199,3954.0
2023-07-05 14:20:00,245.98,246.07,245.97,246.02,952.0,234.8912,234.9771,234.8817,234.9294,952.0
2023-07-05 14:25:00,246.14,246.26,246.14,246.26,801.0,235.044,235.1586,235.044,235.1586,801.0
2023-07-05 14:30:00,246.4,246.42,246.3,246.42,978.0,235.2923,235.3114,235.1968,235.3114,978.0
2023-07-05 14:35:00,246.46,246.69,246.44,246.58,2538.0,235.3496,235.5692,235.3305,235.4642,2538.0
2023-07-05 14:40:00,246.56,246.68,246.5,246.59,1755.0,235.4451,235.5596,235.3878,235.4737,1755.0
2023-07-05 14:45:00,246.68,246.8,246.68,246.72,3299.0,235.5596,235.6742,235.5596,235.5978,3299.0
2023-07-05 14:50:00,246.8,246.88,246.7,246.84,2619.0,235.6742,235.7506,235.5787,235.7124,2619.0
2023-07-05 14:55:00,246.77,246.98,246.75,246.97,2862.0,235.6456,235.8461,235.6265,235.8366,2862.0
2023-07-05 15:00:00,246.99,247.05,246.99,247.04,1047.0,235.8557,235.913,235.8557,235.9034,1047.0
2023-07-05 15:05:00,247.01,247.18,247.01,247.17,1355.0,235.8748,236.0371,235.8748,236.0276,1355.0
2023-07-05 15:10:00,247.13,247.22,247.13,247.19,2820.0,235.9894,236.0753,235.9894,236.0467,2820.0
2023-07-05 15:15:00,247.18,247.43,247.17,247.18,2200.0,236.0371,236.2758,236.0276,236.0371,2200.0
2023-07-05 15:20:00,247.17,247.32,247.15,247.31,1300.0,236.0276,236.1708,236.0085,236.1612,1300.0
2023-07-05 15:25:00,247.41,247.44,247.26,247.33,2425.0,236.2567,236.2854,236.1135,236.1803,2425.0
2023-07-05 15:30:00,247.35,247.37,247.11,247.16,4542.0,236.1994,236.2185,235.9703,236.018,4542.0
2023-07-05 15:35:00,247.18,247.23,247.06,247.17,4364.0,236.0371,236.0849,235.9225,236.0276,4364.0
2023-07-05 15:40:00,247.21,247.26,246.87,246.91,4866.0,236.0658,236.1135,235.7411,235.7793,4866.0
2023-07-05 15:45:00,246.9,246.9,246.52,246.59,6627.0,235.7697,235.7697,235.4069,235.4737,6627.0
2023-07-05 15:50:00,246.53,246.63,246.38,246.44,10956.0,235.4164,235.5119,235.2732,235.3305,10956.0
2023-07-05 15:55:00,246.41,246.53,246.08,246.11,31638.0,235.3018,235.4164,234.9867,235.0153,31638.0
2023-07-06 09:30:00,244.22,245.14,242.85,244.32,28439.0,233.2105,234.0891,231.9023,233.306,28439.0
2023-07-06 09:35:00,244.62,244.89,244.2,244.69,4174.0,233.5925,233.8503,233.1914,233.6594,4174.0
2023-07-06 09:40:00,244.24,244.41,242.93,242.94,4195.0,233.2296,233.392,231.9787,231.9882,4195.0
2023-07-06 09:45:00,242.88,244.49,242.87,244.25,5925.0,231.931,233.4684,231.9214,233.2392,5925.0
2023-07-06 09:50:00,244.16,244.49,243.33,243.54,5324.0,233.1533,233.4684,232.3607,232.5612,5324.0
2023-07-06 09:55:00,243.4,243.66,243.14,243.54,5757.0,232.4275,232.6758,232.1792,232.5612,5757.0
2023-07-06 10:00:00,243.37,243.72,242.94,242.94,5096.0,232.3989,232.7331,231.9882,231.9882,5096.0
2023-07-06 10:05:00,243.12,243.37,242.59,242.59,2577.0,232.1601,232.3989,231.654,231.654,2577.0
2023-07-06 10:10:00,242.6,243.11,242.57,243.04,7568.0,231.6636,232.1506,231.6349,232.0837,7568.0
2023-07-06 10:15:00,243.0,243.26,242.66,242.71,3230.0,232.0455,232.2938,231.7209,231.7686,3230.0
2023-07-06 10:20:00,242.66,242.75,241.84,242.53,9509.0,231.7209,231.8068,230.9378,231.5967,9509.0
2023-07-06 10:25:00,242.51,242.51,241.93,241.93,1562.0,231.5776,231.5776,231.0238,231.0238,1562.0
2023-07-06 10:30:00,241.84,242.17,241.83,242.08,4346.0,230.9378,231.253,230.9283,231.167,4346.0
2023-07-06 10:35:00,242.06,242.27,241.78,241.97,11106.0,231.1479,231.3485,230.8805,231.062,11106.0
2023-07-06 10:40:00,241.75,242.16,241.6,242.16,3182.0,230.8519,231.2434,230.7087,231.2434,3182.0
2023-07-06 10:45:00,241.9,242.03,241.72,242.03,2267.0,230.9951,231.1193,230.8232,231.1193,2267.0
2023-07-06 10:50:00,241.99,242.31,241.94,242.26,2092.0,231.0811,231.3866,231.0333,231.3389,2092.0
2023-07-06 10:55:00,242.07,242.25,241.91,241.91,850.0,231.1575,231.3294,231.0047,231.0047,850.0
2023-07-06 11:00:00,242.1,242.27,242.1,242.2,3128.0,231.1861,231.3485,231.1861,231.2816,3128.0
2023-07-06 11:05:00,242.29,242.35,242.13,242.14,4325.0,231.3676,231.4248,231.2148,231.2243,4325.0
2023-07-06 11:10:00,242.19,242.19,241.98,242.08,2765.0,231.2721,231.2721,231.0715,231.167,2765.0
2023-07-06 11:15:00,241.99,242.17,241.81,242.01,3476.0,231.0811,231.253,230.9092,231.1002,3476.0
2023-07-06 11:20:00,242.01,242.14,241.8,241.8,2400.0,231.1002,231.2243,230.8996,230.8996,2400.0
2023-07-06 11:25:00,241.97,242.22,241.96,241.96,3145.0,231.062,231.3007,231.0524,231.0524,3145.0
2023-07-06 11:30:00,242.02,242.16,241.93,242.13,3752.0,231.1097,231.2434,231.0238,231.2148,3752.0
2023-07-06 11:35:00,242.14,242.14,241.78,241.78,1000.0,231.2243,231.2243,230.8805,230.8805,1000.0
2023-07-06 11:40:00,241.79,241.96,241.76,241.84,2039.0,230.8901,231.0524,230.8614,230.9378,2039.0
2023-07-06 11:45:00,241.89,242.16,241.8,242.06,5784.0,230.9856,231.2434,230.8996,231.1479,5784.0
2023-07-06 11:50:00,242.03,242.15,241.91,242.05,2529.0,231.1193,231.2339,231.0047,231.1384,2529.0
2023-07-06 11:55:00,242.0,242.3,242.0,242.26,4744.0,231.0906,231.3771,231.0906,231.3389,4744.0
2023-07-06 12:00:00,242.27,242.28,242.08,242.08,1060.0,231.3485,231.358,231.167,231.167,1060.0
2023-07-06 12:05:00,242.19,242.24,242.06,242.22,4428.0,231.2721,231.3198,231.1479,231.3007,4428.0
2023-07-06 12:10:00,242.24,242.28,242.13,242.25,2949.0,231.3198,231.358,231.2148,231.3294,2949.0
2023-07-06 12:15:00,242.27,242.42,242.26,242.4,4866.0,231.3485,231.4917,231.3389,231.4726,4866.0
2023-07-06 12:20:00,242.52,242.53,242.4,242.48,1141.0,231.5872,231.5967,231.4726,231.549,1141.0
2023-07-06 12:25:00,242.58,242.78,242.49,242.78,2346.0,231.6445,231.8355,231.5585,231.8355,2346.0
2023-07-06 12:30:00,242.78,243.0,242.78,242.79,1908.0,231.8355,232.0455,231.8355,231.845,1908.0
2023-07-06 12:35:00,242.76,242.84,242.47,242.48,1632.0,231.8164,231.8928,231.5394,231.549,1632.0
2023-07-06 12:40:00,242.47,242.47,242.3,242.3,1414.0,231.5394,231.5394,231.3771,231.3771,1414.0
2023-07-06 12:45:00,242.3,242.36,242.23,242.35,14267.0,231.3771,231.4344,231.3103,231.4248,14267.0
2023-07-06 12:50:00,242.39,242.4,242.14,242.15,10924.0,231.463,231.4726,231.2243,231.2339,10924.0
2023-07-06 12:55:00,242.16,242.42,242.16,242.42,9430.0,231.2434,231.4917,231.2434,231.4917,9430.0
2023-07-06 13:00:00,242.42,242.42,242.27,242.29,2210.0,231.4917,231.4917,231.3485,231.3676,2210.0
2023-07-06 13:05:00,242.32,242.53,242.23,242.23,5933.0,231.3962,231.5967,231.3103,231.3103,5933.0
2023-07-06 13:10:00,242.3,242.33,242.24,242.28,1303.0,231.3771,231.4057,231.3198,231.358,1303.0
2023-07-06 13:15:00,242.3,242.31,242.1,242.3,3509.0,231.3771,231.3866,231.1861,231.3771,3509.0
2023-07-06 13:20:00,242.3,242.31,242.27,242.27,2800.0,231.3771,231.3866,231.3485,231.3485,2800.0
2023-07-06 13:25:00,242.31,242.33,242.21,242.31,9077.0,231.3866,231.4057,231.2912,231.3866,9077.0
2023-07-06 13:30:00,242.33,242.63,242.33,242.56,3734.0,231.4057,231.6922,231.4057,231.6254,3734.0
2023-07-06 13:35:00,242.57,242.77,242.57,242.74,4003.0,231.6349,231.8259,231.6349,231.7973,4003.0
2023-07-06 13:40:00,242.77,242.8,242.53,242.53,2405.0,231.8259,231.8546,231.5967,231.5967,2405.0
2023-07-06 13:45:00,242.52,242.55,242.43,242.48,1150.0,231.5872,231.6158,231.5012,231.549,1150.0
2023-07-06 13:50:00,242.48,242.56,242.17,242.17,3105.0,231.549,231.6254,231.253,231.253,3105.0
2023-07-06 13:55:00,242.13,242.51,242.1,242.37,1796.0,231.2148,231.5776,231.1861,231.4439,1796.0
2023-07-06 14:00:00,242.31,242.33,242.14,242.28,3688.0,231.3866,231.4057,231.2243,231.358,3688.0
2023-07-06 14:05:00,242.29,242.4,242.22,242.33,3660.0,231.3676,231.4726,231.3007,231.4057,3660.0
2023-07-06 14:10:00,242.39,242.44,242.3,242.3,2436.0,231.463,231.5108,231.3771,231.3771,2436.0
2023-07-06 14:15:00,242.29,242.44,242.28,242.44,3970.0,231.3676,231.5108,231.358,231.5108,3970.0
2023-07-06 14:20:00,242.39,242.45,242.28,242.42,2344.0,231.463,231.5203,231.358,231.4917,2344.0
2023-07-06 14:25:00,242.44,242.45,242.27,242.28,2806.0,231.5108,231.5203,231.3485,231.358,2806.0
2023-07-06 14:30:00,242.27,242.48,242.24,242.48,3614.0,231.3485,231.549,231.3198,231.549,3614.0
2023-07-06 14:35:00,242.52,242.56,242.43,242.54,9176.0,231.5872,231.6254,231.5012,231.6063,9176.0
2023-07-06 14:40:00,242.53,242.54,242.39,242.43,4654.0,231.5967,231.6063,231.463,231.5012,4654.0
2023-07-06 14:45:00,242.48,242.57,242.37,242.56,6418.0,231.549,231.6349,231.4439,231.6254,6418.0
2023-07-06 14:50:00,242.57,242.62,242.45,242.51,3959.0,231.6349,231.6827,231.5203,231.5776,3959.0
2023-07-06 14:55:00,242.51,242.54,242.45,242.52,3524.0,231.5776,231.6063,231.5203,231.5872,3524.0
2023-07-06 15:00:00,242.55,242.68,242.46,242.46,4353.0,231.6158,231.74,231.5299,231.5299,4353.0
2023-07-06 15:05:00,242.47,242.53,242.43,242.53,3674.0,231.5394,231.5967,231.5012,231.5967,3674.0
2023-07-06 15:10:00,242.53,242.59,242.45,242.56,5180.0,231.5967,231.654,231.5203,231.6254,5180.0
2023-07-06 15:15:00,242.62,242.63,242.5,242.58,5342.0,231.6827,231.6922,231.5681,231.6445,5342.0
2023-07-06 15:20:00,242.51,242.51,242.44,242.44,4606.0,231.5776,231.5776,231.5108,231.5108,4606.0
2023-07-06 15:25:00,242.48,242.48,242.37,242.48,9464.0,231.549,231.549,231.4439,231.549,9464.0
2023-07-06 15:30:00,242.42,242.66,242.39,242.55,7491.0,231.4917,231.7209,231.463,231.6158,7491.0
2023-07-06 15:35:00,242.57,242.59,242.3,242.46,12127.0,231.6349,231.654,231.3771,231.5299,12127.0
2023-07-06 15:40:00,242.4,242.43,242.12,242.19,10832.0,231.4726,231.5012,231.2052,231.2721,10832.0
2023-07-06 15:45:00,242.19,242.24,241.99,242.02,22231.0,231.2721,231.3198,231.0811,231.1097,22231.0
2023-07-06 15:50:00,242.07,242.36,241.97,242.07,28342.0,231.1575,231.4344,231.062,231.1575,28342.0
2023-07-06 15:55:00,242.07,242.62,242.03,242.5,44712.0,231.1575,231.6827,231.1193,231.5681,44712.0
2023-07-07 09:30:00,241.49,242.81,241.1,242.19,11191.0,230.6036,231.8641,230.2312,231.2721,11191.0
2023-07-07 09:35:00,242.46,242.46,241.09,241.19,10432.0,231.5299,231.5299,230.2216,230.3171,10432.0
2023-07-07 09:40:00,241.33,241.84,241.21,241.67,8981.0,230.4508,230.9378,230.3362,230.7755,8981.0
2023-07-07 09:45:00,241.93,242.97,241.92,242.89,3100.0,231.0238,232.0169,231.0142,231.9405,3100.0
2023-07-07 09:50:00,243.15,243.37,243.07,243.28,5809.0,232.1888,232.3989,232.1124,232.3129,5809.0
2023-07-07 09:55:00,243.19,243.66,243.16,243.6,5439.0,232.227,232.6758,232.1983,232.6185,5439.0
2023-07-07 10:00:00,243.65,243.78,243.59,243.7,3504.0,232.6662,232.7904,232.6089,232.714,3504.0
2023-07-07 10:05:00,243.63,243.96,243.58,243.87,4046.0,232.6471,232.9623,232.5994,232.8763,4046.0
2023-07-07 10:10:00,243.92,244.05,243.78,244.01,3642.0,232.9241,233.0482,232.7904,233.01,3642.0
2023-07-07 10:15:00,244.0,244.13,243.78,243.99,1760.0,233.0005,233.1246,232.7904,232.9909,1760.0
2023-07-07 10:20:00,244.05,244.37,243.82,243.86,3034.0,233.0482,233.3538,232.8286,232.8668,3034.0
2023-07-07 10:25:00,243.81,244.4,243.68,244.4,2395.0,232.819,233.3824,232.6949,233.3824,2395.0
2023-07-07 10:30:00,244.13,244.13,243.55,243.69,2981.0,233.1246,233.1246,232.5707,232.7044,2981.0
2023-07-07 10:35:00,243.77,244.29,243.76,244.19,1384.0,232.7808,233.2774,232.7713,233.1819,1384.0
2023-07-07 10:40:00,244.22,244.64,244.22,244.31,1970.0,233.2105,233.6116,233.2105,233.2965,1970.0
2023-07-07 10:45:00,244.42,244.44,244.23,244.32,1312.0,233.4015,233.4206,233.2201,233.306,1312.0
2023-07-07 10:50:00,244.25,244.56,244.25,244.56,2588.0,233.2392,233.5352,233.2392,233.5352,2588.0
2023-07-07 10:55:00,244.63,245.04,244.56,244.8,3111.0,233.6021,233.9936,233.5352,233.7644,3111.0
2023-07-07 11:00:00,244.84,244.87,244.54,244.62,4310.0,233.8026,233.8312,233.5161,233.5925,4310.0
2023-07-07 11:05:00,244.7,244.8,244.47,244.47,3078.0,233.6689,233.7644,233.4493,233.4493,3078.0
2023-07-07 11:10:00,244.51,244.64,244.46,244.51,3064.0,233.4875,233.6116,233.4397,233.4875,3064.0
2023-07-07 11:15:00,244.5,244.5,244.19,244.2,3638.0,233.4779,233.4779,233.1819,233.1914,3638.0
2023-07-07 11:20:00,244.34,244.83,244.32,244.78,1900.0,233.3251,233.793,233.306,233.7453,1900.0
2023-07-07 11:25:00,244.79,244.93,244.7,244.74,1885.0,233.7549,233.8885,233.6689,233.7071,1885.0
2023-07-07 11:30:00,244.87,245.18,244.79,245.18,900.0,233.8312,234.1273,233.7549,234.1273,900.0
2023-07-07 11:35:00,245.38,245.45,245.0,245.0,2710.0,234.3183,234.3851,233.9554,233.9554,2710.0
2023-07-07 11:40:00,245.02,245.03,244.93,244.94,2076.0,233.9745,233.984,233.8885,233.8981,2076.0
2023-07-07 11:45:00,245.1,245.33,245.1,245.11,3271.0,234.0509,234.2705,234.0509,234.0604,3271.0
2023-07-07 11:50:00,245.06,245.2,244.99,245.04,3025.0,234.0127,234.1464,233.9458,233.9936,3025.0
2023-07-07 11:55:00,245.2,245.36,245.14,245.28,1517.0,234.1464,234.2992,234.0891,234.2228,1517.0
2023-07-07 12:00:00,245.23,245.3,245.17,245.17,1234.0,234.175,234.2419,234.1177,234.1177,1234.0
2023-07-07 12:05:00,245.16,245.25,245.1,245.17,3047.0,234.1082,234.1941,234.0509,234.1177,3047.0
2023-07-07 12:10:00,245.17,245.34,245.05,245.34,2707.0,234.1177,234.2801,234.0031,234.2801,2707.0
2023-07-07 12:15:00,245.45,245.72,245.45,245.69,1300.0,234.3851,234.6429,234.3851,234.6143,1300.0
2023-07-07 12:20:00,245.69,245.69,245.44,245.52,1822.0,234.6143,234.6143,234.3755,234.4519,1822.0
2023-07-07 12:25:00,245.49,245.99,245.48,245.99,6390.0,234.4233,234.9008,234.4137,234.9008,6390.0
2023-07-07 12:30:00,246.04,246.51,245.97,246.44,6609.0,234.9485,235.3973,234.8817,235.3305,6609.0
2023-07-07 12:35:00,246.44,247.0,246.4,246.88,8633.0,235.3305,235.8652,235.2923,235.7506,8633.0
2023-07-07 12:40:00,246.89,247.06,246.58,247.0,5024.0,235.7602,235.9225,235.4642,235.8652,5024.0
2023-07-07 12:45:00,246.89,246.94,246.47,246.47,1813.0,235.7602,235.8079,235.3591,235.3591,1813.0
2023-07-07 12:50:00,246.5,246.61,246.36,246.61,2049.0,235.3878,235.4928,235.2541,235.4928,2049.0
2023-07-07 12:55:00,246.53,246.99,246.52,246.99,7296.0,235.4164,235.8557,235.4069,235.8557,7296.0
2023-07-07 13:00:00,246.99,247.14,246.58,246.67,6065.0,235.8557,235.9989,235.4642,235.5501,6065.0
2023-07-07 13:05:00,246.75,246.88,246.67,246.84,3830.0,235.6265,235.7506,235.5501,235.7124,3830.0
2023-07-07 13:10:00,246.84,246.91,246.55,246.55,2673.0,235.7124,235.7793,235.4355,235.4355,2673.0
2023-07-07 13:15:00,246.5,246.64,246.43,246.43,1935.0,235.3878,235.5215,235.3209,235.3209,1935.0
2023-07-07 13:20:00,246.52,246.62,246.44,246.44,1621.0,235.4069,235.5024,235.3305,235.3305,1621.0
2023-07-07 13:25:00,246.53,246.53,246.27,246.28,2319.0,235.4164,235.4164,235.1681,235.1777,2319.0
2023-07-07 13:30:00,246.3,246.3,246.05,246.05,1933.0,235.1968,235.1968,234.958,234.958,1933.0
2023-07-07 13:35:00,245.93,245.93,245.59,245.67,3113.0,234.8435,234.8435,234.5188,234.5952,3113.0
2023-07-07 13:40:00,245.69,245.88,245.66,245.79,1816.0,234.6143,234.7957,234.5856,234.7098,1816.0
2023-07-07 13:45:00,245.92,245.92,245.74,245.79,1138.0,234.8339,234.8339,234.662,234.7098,1138.0
2023-07-07 13:50:00,245.79,245.79,245.61,245.66,863.0,234.7098,234.7098,234.5379,234.5856,863.0
2023-07-07 13:55:00,245.64,245.67,245.33,245.49,2728.0,234.5665,234.5952,234.2705,234.4233,2728.0
2023-07-07 14:00:00,245.42,245.56,245.38,245.44,1507.0,234.3564,234.4901,234.3183,234.3755,1507.0
2023-07-07 14:05:00,245.44,245.51,245.34,245.34,2788.0,234.3755,234.4424,234.2801,234.2801,2788.0
2023-07-07 14:10:00,245.52,245.52,245.32,245.46,1284.0,234.4519,234.4519,234.261,234.3946,1284.0
2023-07-07 14:15:00,245.34,245.4,245.18,245.18,2102.0,234.2801,234.3374,234.1273,234.1273,2102.0
2023-07-07 14:20:00,245.17,245.31,245.17,245.31,1700.0,234.1177,234.2514,234.1177,234.2514,1700.0
2023-07-07 14:25:00,245.33,245.56,245.32,245.56,1890.0,234.2705,234.4901,234.261,234.4901,1890.0
2023-07-07 14:30:00,245.56,245.56,245.25,245.25,1800.0,234.4901,234.4901,234.1941,234.1941,1800.0
2023-07-07 14:35:00,245.26,245.26,245.06,245.06,4351.0,234.2037,234.2037,234.0127,234.0127,4351.0
2023-07-07 14:40:00,245.01,245.17,244.85,244.85,3166.0,233.9649,234.1177,233.8121,233.8121,3166.0
2023-07-07 14:45:00,244.86,244.97,244.82,244.9,1508.0,233.8217,233.9267,233.7835,233.8599,1508.0
2023-07-07 14:50:00,244.85,244.9,244.7,244.76,3901.0,233.8121,233.8599,233.6689,233.7262,3901.0
2023-07-07 14:55:00,244.74,244.79,244.67,244.78,2087.0,233.7071,233.7549,233.6403,233.7453,2087.0
2023-07-07 15:00:00,244.85,244.86,244.66,244.66,1092.0,233.8121,233.8217,233.6307,233.6307,1092.0
2023-07-07 15:05:00,244.68,244.79,244.64,244.71,3023.0,233.6498,233.7549,233.6116,233.6785,3023.0
2023-07-07 15:10:00,244.77,244.8,244.62,244.72,2922.0,233.7358,233.7644,233.5925,233.688,2922.0
2023-07-07 15:15:00,244.8,244.86,244.41,244.5,2732.0,233.7644,233.8217,233.392,233.4779,2732.0
2023-07-07 15:20:00,244.42,244.62,244.42,244.48,1502.0,233.4015,233.5925,233.4015,233.4588,1502.0
2023-07-07 15:25:00,244.6,244.67,244.52,244.62,2653.0,233.5734,233.6403,233.497,233.5925,2653.0
2023-07-07 15:30:00,244.6,244.72,244.52,244.54,6094.0,233.5734,233.688,233.497,233.5161,6094.0
2023-07-07 15:35:00,244.51,244.52,244.05,244.05,6657.0,233.4875,233.497,233.0482,233.0482,6657.0
2023-07-07 15:40:00,244.08,244.24,244.03,244.06,3107.0,233.0769,233.2296,233.0291,233.0578,3107.0
2023-07-07 15:45:00,244.06,244.06,243.72,243.78,9746.0,233.0578,233.0578,232.7331,232.7904,9746.0
2023-07-07 15:50:00,243.63,244.19,243.34,244.02,14594.0,232.6471,233.1819,232.3702,233.0196,14594.0
2023-07-07 15:55:00,243.99,243.99,243.53,243.82,31976.0,232.9909,232.9909,232.5517,232.8286,31976.0
2023-07-10 09:30:00,243.89,245.8,243.89,245.8,16419.0,232.8954,234.7193,232.8954,234.7193,16419.0
2023-07-10 09:35:00,245.81,245.82,245.51,245.7,5518.0,234.7289,234.7384,234.4424,234.6238,5518.0
2023-07-10 09:40:00,245.07,246.46,245.07,246.44,3201.0,234.0222,235.3496,234.0222,235.3305,3201.0
2023-07-10 09:45:00,246.45,246.98,246.45,246.81,3128.0,235.34,235.8461,235.34,235.6838,3128.0
2023-07-10 09:50:00,247.17,248.47,247.06,248.22,19661.0,236.0276,237.269,235.9225,237.0302,19661.0
2023-07-10 09:55:00,248.22,248.24,247.94,248.16,3793.0,237.0302,237.0493,236.7628,236.9729,3793.0
2023-07-10 10:00:00,248.09,248.87,248.09,248.59,15749.0,236.9061,237.6509,236.9061,237.3835,15749.0
2023-07-10 10:05:00,248.7,249.01,248.56,249.01,2677.0,237.4886,237.7846,237.3549,237.7846,2677.0
2023-07-10 10:10:00,248.84,248.84,247.96,248.12,8104.0,237.6223,237.6223,236.7819,236.9347,8104.0
2023-07-10 10:15:00,247.91,247.91,247.62,247.62,2000.0,236.7342,236.7342,236.4573,236.4573,2000.0
2023-07-10 10:20:00,247.49,247.86,247.49,247.67,7853.0,236.3331,236.6865,236.3331,236.505,7853.0
2023-07-10 10:25:00,247.79,247.83,247.64,247.73,9646.0,236.6196,236.6578,236.4764,236.5623,9646.0
2023-07-10 10:30:00,247.79,247.83,247.44,247.44,9098.0,236.6196,236.6578,236.2854,236.2854,9098.0
2023-07-10 10:35:00,247.3,247.51,247.04,247.51,2504.0,236.1517,236.3522,235.9034,236.3522,2504.0
2023-07-10 10:40:00,247.6,247.64,247.34,247.62,1520.0,236.4382,236.4764,236.1899,236.4573,1520.0
2023-07-10 10:45:00,247.69,247.69,247.18,247.2,5875.0,236.5241,236.5241,236.0371,236.0562,5875.0
2023-07-10 10:50:00,247.43,247.59,247.13,247.44,4119.0,236.2758,236.4286,235.9894,236.2854,4119.0
2023-07-10 10:55:00,247.32,247.38,247.19,247.26,2377.0,236.1708,236.2281,236.0467,236.1135,2377.0
2023-07-10 11:00:00,247.27,247.33,246.52,246.62,9667.0,236.1231,236.1803,235.4069,235.5024,9667.0
2023-07-10 11:05:00,246.57,246.64,246.42,246.52,8073.0,235.4546,235.5215,235.3114,235.4069,8073.0
2023-07-10 11:10:00,246.45,246.59,246.42,246.52,7129.0,235.34,235.4737,235.3114,235.4069,7129.0
2023-07-10 11:15:00,246.39,246.41,246.23,246.27,700.0,235.2827,235.3018,235.1299,235.1681,700.0
2023-07-10 11:20:00,246.13,246.63,246.13,246.56,3722.0,235.0344,235.5119,235.0344,235.4451,3722.0
2023-07-10 11:25:00,246.59,246.62,246.43,246.5,5729.0,235.4737,235.5024,235.3209,235.3878,5729.0
2023-07-10 11:30:00,246.5,246.62,246.5,246.51,3102.0,235.3878,235.5024,235.3878,235.3973,3102.0
2023-07-10 11:35:00,246.55,246.55,246.3,246.32,2926.0,235.4355,235.4355,235.1968,235.2159,2926.0
2023-07-10 11:40:00,246.46,246.59,246.33,246.33,2116.0,235.3496,235.4737,235.2254,235.2254,2116.0
2023-07-10 11:45:00,246.23,246.57,246.22,246.53,3586.0,235.1299,235.4546,235.1204,235.4164,3586.0
2023-07-10 11:50:00,246.5,246.61,246.47,246.61,2301.0,235.3878,235.4928,235.3591,235.4928,2301.0
2023-07-10 11:55:00,246.67,246.89,246.67,246.78,1626.0,235.5501,235.7602,235.5501,235.6551,1626.0
2023-07-10 12:00:00,246.88,246.88,246.38,246.58,3457.0,235.7506,235.7506,235.2732,235.4642,3457.0
2023-07-10 12:05:00,246.66,246.66,246.25,246.25,1630.0,235.5406,235.5406,235.149,235.149,1630.0
2023-07-10 12:10:00,246.34,246.64,246.34,246.64,2044.0,235.235,235.5215,235.235,235.5215,2044.0
2023-07-10 12:15:00,246.58,246.89,246.57,246.89,4459.0,235.4642,235.7602,235.4546,235.7602,4459.0
2023-07-10 12:20:00,247.04,247.09,246.98,247.04,2901.0,235.9034,235.9512,235.8461,235.9034,2901.0
2023-07-10 12:25:00,247.04,247.1,246.92,247.03,2801.0,235.9034,235.9607,235.7888,235.8939,2801.0
2023-07-10 12:30:00,247.03,247.05,246.98,247.0,1600.0,235.8939,235.913,235.8461,235.8652,1600.0
2023-07-10 12:35:00,246.9,246.95,246.59,246.74,2771.0,235.7697,235.8175,235.4737,235.6169,2771.0
2023-07-10 12:40:00,246.92,247.02,246.92,247.02,400.0,235.7888,235.8843,235.7888,235.8843,400.0
2023-07-10 12:45:00,247.11,247.22,247.05,247.22,900.0,235.9703,236.0753,235.913,236.0753,900.0
2023-07-10 12:50:00,247.16,247.16,246.87,246.96,800.0,236.018,236.018,235.7411,235.827,800.0
2023-07-10 12:55:00,246.93,246.95,246.72,246.72,2100.0,235.7984,235.8175,235.5978,235.5978,2100.0
2023-07-10 13:00:00,246.88,247.18,246.88,247.18,2163.0,235.7506,236.0371,235.7506,236.0371,2163.0
2023-07-10 13:05:00,247.19,247.23,247.15,247.16,2228.0,236.0467,236.0849,236.0085,236.018,2228.0
2023-07-10 13:10:00,247.24,247.32,247.21,247.21,700.0,236.0944,236.1708,236.0658,236.0658,700.0
2023-07-10 13:15:00,247.28,247.39,247.21,247.21,1052.0,236.1326,236.2376,236.0658,236.0658,1052.0
2023-07-10 13:20:00,247.25,247.3,247.22,247.3,1897.0,236.104,236.1517,236.0753,236.1517,1897.0
2023-07-10 13:25:00,247.27,247.38,246.98,247.38,13202.0,236.1231,236.2281,235.8461,236.2281,13202.0
2023-07-10 13:30:00,247.44,247.53,247.3,247.3,721.0,236.2854,236.3713,236.1517,236.1517,721.0
2023-07-10 13:35:00,247.39,247.39,247.06,247.06,200.0,236.2376,236.2376,235.9225,235.9225,200.0
2023-07-10 13:40:00,247.13,247.13,246.81,246.97,12667.0,235.9894,235.9894,235.6838,235.8366,12667.0
2023-07-10 13:45:00,246.99,247.25,246.96,247.06,5152.0,235.8557,236.104,235.827,235.9225,5152.0
2023-07-10 13:50:00,247.08,247.39,247.08,247.39,1680.0,235.9416,236.2376,235.9416,236.2376,1680.0
2023-07-10 13:55:00,247.39,247.5,247.33,247.42,2084.0,236.2376,236.3427,236.1803,236.2663,2084.0
2023-07-10 14:00:00,247.43,247.47,247.25,247.47,1341.0,236.2758,236.314,236.104,236.314,1341.0
2023-07-10 14:05:00,247.34,247.41,247.26,247.32,1611.0,236.1899,236.2567,236.1135,236.1708,1611.0
2023-07-10 14:10:00,247.28,247.45,247.26,247.41,2775.0,236.1326,236.2949,236.1135,236.2567,2775.0
2023-07-10 14:15:00,247.44,247.65,247.4,247.4,5401.0,236.2854,236.4859,236.2472,236.2472,5401.0
2023-07-10 14:20:00,247.45,247.64,247.42,247.64,2314.0,236.2949,236.4764,236.2663,236.4764,2314.0
2023-07-10 14:25:00,247.71,248.03,247.67,247.93,2461.0,236.5432,236.8488,236.505,236.7533,2461.0
2023-07-10 14:30:00,248.07,248.07,247.7,247.74,3068.0,236.887,236.887,236.5337,236.5719,3068.0
2023-07-10 14:35:00,247.72,247.73,247.47,247.52,2118.0,236.5528,236.5623,236.314,236.3618,2118.0
2023-07-10 14:40:00,247.55,247.62,247.55,247.6,2627.0,236.3904,236.4573,236.3904,236.4382,2627.0
2023-07-10 14:45:00,247.6,247.6,247.42,247.42,1525.0,236.4382,236.4382,236.2663,236.2663,1525.0
2023-07-10 14:50:00,247.42,247.66,247.42,247.61,3125.0,236.2663,236.4955,236.2663,236.4477,3125.0
2023-07-10 14:55:00,247.7,247.77,247.59,247.71,2280.0,236.5337,236.6005,236.4286,236.5432,2280.0
2023-07-10 15:00:00,247.77,247.86,247.77,247.78,2349.0,236.6005,236.6865,236.6005,236.6101,2349.0
2023-07-10 15:05:00,247.84,247.84,247.42,247.42,2525.0,236.6674,236.6674,236.2663,236.2663,2525.0
2023-07-10 15:10:00,247.4,247.58,247.4,247.58,1955.0,236.2472,236.4191,236.2472,236.4191,1955.0
2023-07-10 15:15:00,247.62,247.62,247.3,247.3,3033.0,236.4573,236.4573,236.1517,236.1517,3033.0
2023-07-10 15:20:00,247.34,247.4,247.21,247.34,14095.0,236.1899,236.2472,236.0658,236.1899,14095.0
2023-07-10 15:25:00,247.26,247.35,247.19,247.35,4712.0,236.1135,236.1994,236.0467,236.1994,4712.0
2023-07-10 15:30:00,247.32,247.48,247.22,247.4,4893.0,236.1708,236.3236,236.0753,236.2472,4893.0
2023-07-10 15:35:00,247.4,247.52,247.33,247.47,5459.0,236.2472,236.3618,236.1803,236.314,5459.0
2023-07-10 15:40:00,247.47,247.75,247.47,247.75,7015.0,236.314,236.5814,236.314,236.5814,7015.0
2023-07-10 15:45:00,247.72,247.85,247.64,247.71,6640.0,236.5528,236.6769,236.4764,236.5432,6640.0
2023-07-10 15:50:00,247.67,248.05,247.25,247.95,14090.0,236.505,236.8679,236.104,236.7724,14090.0
2023-07-10 15:55:00,247.99,248.44,247.93,248.44,53898.0,236.8106,237.2403,236.7533,237.2403,53898.0
2023-07-11 09:30:00,249.29,250.09,248.71,249.94,16242.0,238.052,238.8159,237.4981,238.6727,16242.0
2023-07-11 09:35:00,249.62,249.62,248.95,249.11,3000.0,238.3671,238.3671,237.7273,237.8801,3000.0
2023-07-11 09:40:00,249.28,249.83,249.12,249.17,11834.0,238.0424,238.5676,237.8897,237.9374,11834.0
2023-07-11 09:45:00,249.43,250.64,249.41,250.47,1434.0,238.1857,239.3411,238.1666,239.1788,1434.0
2023-07-11 09:50:00,250.41,250.71,250.37,250.68,11866.0,239.1215,239.408,239.0833,239.3793,11866.0
2023-07-11 09:55:00,250.57,250.82,250.48,250.81,9638.0,239.2743,239.513,239.1883,239.5035,9638.0
2023-07-11 10:00:00,250.81,251.05,250.65,251.04,13958.0,239.5035,239.7326,239.3507,239.7231,13958.0
2023-07-11 10:05:00,251.04,251.04,250.55,250.63,3799.0,239.7231,239.7231,239.2552,239.3316,3799.0
2023-07-11 10:10:00,250.69,250.81,250.13,250.38,1401.0,239.3889,239.5035,238.8541,239.0929,1401.0
2023-07-11 10:15:00,250.38,250.38,250.12,250.36,900.0,239.0929,239.0929,238.8446,239.0738,900.0
2023-07-11 10:20:00,250.41,250.47,250.14,250.24,5546.0,239.1215,239.1788,238.8637,238.9592,5546.0
2023-07-11 10:25:00,250.29,250.4,250.27,250.4,4584.0,239.0069,239.112,238.9878,239.112,4584.0
2023-07-11 10:30:00,250.28,250.34,249.71,249.71,4503.0,238.9974,239.0547,238.4531,238.4531,4503.0
2023-07-11 10:35:00,249.63,250.04,249.6,249.75,3772.0,238.3767,238.7682,238.348,238.4913,3772.0
2023-07-11 10:40:00,249.9,250.03,249.87,249.97,5001.0,238.6345,238.7586,238.6058,238.7013,5001.0
2023-07-11 10:45:00,249.92,250.01,249.59,249.89,3136.0,238.6536,238.7395,238.3385,238.6249,3136.0
2023-07-11 10:50:00,250.05,250.09,249.86,249.87,4373.0,238.7777,238.8159,238.5963,238.6058,4373.0
2023-07-11 10:55:00,249.93,250.0,249.8,250.0,7530.0,238.6631,238.73,238.539,238.73,7530.0
2023-07-11 11:00:00,250.02,250.37,250.02,250.33,2352.0,238.7491,239.0833,238.7491,239.0451,2352.0
2023-07-11 11:05:00,250.34,250.71,250.34,250.53,3551.0,239.0547,239.408,239.0547,239.2361,3551.0
2023-07-11 11:10:00,250.63,250.81,250.55,250.8,1806.0,239.3316,239.5035,239.2552,239.4939,1806.0
2023-07-11 11:15:00,251.03,251.06,250.8,250.82,2031.0,239.7136,239.7422,239.4939,239.513,2031.0
2023-07-11 11:20:00,250.86,251.15,250.85,250.95,3616.0,239.5512,239.8281,239.5417,239.6372,3616.0
2023-07-11 11:25:00,250.92,250.92,250.38,250.44,3089.0,239.6085,239.6085,239.0929,239.1501,3089.0
2023-07-11 11:30:00,250.36,250.56,250.34,250.44,2210.0,239.0738,239.2647,239.0547,239.1501,2210.0
2023-07-11 11:35:00,250.44,250.79,250.44,250.74,1756.0,239.1501,239.4844,239.1501,239.4366,1756.0
2023-07-11 11:40:00,250.74,251.21,250.72,251.2,3797.0,239.4366,239.8854,239.4175,239.8759,3797.0
2023-07-11 11:45:00,251.23,251.27,251.08,251.09,4645.0,239.9045,239.9427,239.7613,239.7708,4645.0
2023-07-11 11:50:00,251.09,251.14,250.93,251.1,4638.0,239.7708,239.8186,239.6181,239.7804,4638.0
2023-07-11 11:55:00,251.05,251.3,250.97,251.07,2110.0,239.7326,239.9714,239.6563,239.7517,2110.0
2023-07-11 12:00:00,250.85,250.94,250.52,250.53,1390.0,239.5417,239.6276,239.2265,239.2361,1390.0
2023-07-11 12:05:00,250.63,250.71,250.53,250.55,4431.0,239.3316,239.408,239.2361,239.2552,4431.0
2023-07-11 12:10:00,250.62,250.9,250.61,250.81,1948.0,239.322,239.5894,239.3125,239.5035,1948.0
2023-07-11 12:15:00,250.88,251.04,250.64,250.65,1155.0,239.5703,239.7231,239.3411,239.3507,1155.0
2023-07-11 12:20:00,250.66,250.66,250.45,250.51,1936.0,239.3602,239.3602,239.1597,239.217,1936.0
2023-07-11 12:25:00,250.61,250.89,250.56,250.87,9819.0,239.3125,239.5799,239.2647,239.5608,9819.0
2023-07-11 12:30:00,250.79,251.03,250.79,250.98,4124.0,239.4844,239.7136,239.4844,239.6658,4124.0
2023-07-11 12:35:00,251.03,251.05,250.92,250.98,6185.0,239.7136,239.7326,239.6085,239.6658,6185.0
2023-07-11 12:40:00,250.97,251.02,250.83,250.84,6051.0,239.6563,239.704,239.5226,239.5321,6051.0
2023-07-11 12:45:00,250.85,250.97,250.85,250.95,4379.0,239.5417,239.6563,239.5417,239.6372,4379.0
2023-07-11 12:50:00,251.07,251.18,251.02,251.06,2030.0,239.7517,239.8568,239.704,239.7422,2030.0
2023-07-11 12:55:00,251.14,251.15,250.97,251.15,2530.0,239.8186,239.8281,239.6563,239.8281,2530.0
2023-07-11 13:00:00,251.09,251.37,251.09,251.34,1916.0,239.7708,240.0382,239.7708,240.0096,1916.0
2023-07-11 13:05:00,251.39,251.39,251.12,251.12,2211.0,240.0573,240.0573,239.7995,239.7995,2211.0
2023-07-11 13:10:00,251.06,251.23,250.98,251.23,2511.0,239.7422,239.9045,239.6658,239.9045,2511.0
2023-07-11 13:15:00,251.15,251.15,251.07,251.08,1286.0,239.8281,239.8281,239.7517,239.7613,1286.0
2023-07-11 13:20:00,251.06,251.13,250.89,250.9,3400.0,239.7422,239.809,239.5799,239.5894,3400.0
2023-07-11 13:25:00,250.8,251.15,250.8,251.1,2651.0,239.4939,239.8281,239.4939,239.7804,2651.0
2023-07-11 13:30:00,251.17,251.25,251.14,251.25,2020.0,239.8472,239.9236,239.8186,239.9236,2020.0
2023-07-11 13:35:00,251.25,251.25,251.19,251.21,2987.0,239.9236,239.9236,239.8663,239.8854,2987.0
2023-07-11 13:40:00,251.19,251.21,251.09,251.18,3669.0,239.8663,239.8854,239.7708,239.8568,3669.0
2023-07-11 13:45:00,251.21,251.24,250.89,251.09,5697.0,239.8854,239.9141,239.5799,239.7708,5697.0
2023-07-11 13:50:00,251.23,251.26,250.95,251.11,3012.0,239.9045,239.9332,239.6372,239.7899,3012.0
2023-07-11 13:55:00,251.08,251.25,251.06,251.25,2321.0,239.7613,239.9236,239.7422,239.9236,2321.0
2023-07-11 14:00:00,251.24,251.44,251.24,251.34,5930.0,239.9141,240.1051,239.9141,240.0096,5930.0
2023-07-11 14:05:00,251.36,251.4,251.32,251.38,4604.0,240.0287,240.0669,239.9905,240.0478,4604.0
2023-07-11 14:10:00,251.38,251.45,251.28,251.41,5972.0,240.0478,240.1146,239.9523,240.0764,5972.0
2023-07-11 14:15:00,251.41,251.44,251.31,251.34,8909.0,240.0764,240.1051,239.9809,240.0096,8909.0
2023-07-11 14:20:00,251.29,251.29,250.76,250.76,4753.0,239.9618,239.9618,239.4557,239.4557,4753.0
2023-07-11 14:25:00,250.63,251.07,250.57,251.07,4101.0,239.3316,239.7517,239.2743,239.7517,4101.0
2023-07-11 14:30:00,251.09,251.32,251.09,251.12,2061.0,239.7708,239.9905,239.7708,239.7995,2061.0
2023-07-11 14:35:00,251.14,251.24,251.0,251.0,3763.0,239.8186,239.9141,239.6849,239.6849,3763.0
2023-07-11 14:40:00,251.0,251.06,250.85,250.99,4534.0,239.6849,239.7422,239.5417,239.6754,4534.0
2023-07-11 14:45:00,251.02,251.06,250.86,250.94,3210.0,239.704,239.7422,239.5512,239.6276,3210.0
2023-07-11 14:50:00,250.93,250.94,250.73,250.89,4183.0,239.6181,239.6276,239.4271,239.5799,4183.0
2023-07-11 14:55:00,250.87,251.07,250.87,250.97,2402.0,239.5608,239.7517,239.5608,239.6563,2402.0
2023-07-11 15:00:00,250.99,251.11,250.95,251.11,5259.0,239.6754,239.7899,239.6372,239.7899,5259.0
2023-07-11 15:05:00,251.07,251.08,250.91,250.96,3142.0,239.7517,239.7613,239.599,239.6467,3142.0
2023-07-11 15:10:00,250.96,251.04,250.88,251.04,5039.0,239.6467,239.7231,239.5703,239.7231,5039.0
2023-07-11 15:15:00,250.98,251.07,250.9,251.03,4132.0,239.6658,239.7517,239.5894,239.7136,4132.0
2023-07-11 15:20:00,251.05,251.07,250.88,251.07,4456.0,239.7326,239.7517,239.5703,239.7517,4456.0
2023-07-11 15:25:00,251.07,251.13,250.98,251.02,16843.0,239.7517,239.809,239.6658,239.704,16843.0
2023-07-11 15:30:00,250.99,251.06,250.84,251.0,6395.0,239.6754,239.7422,239.5321,239.6849,6395.0
2023-07-11 15:35:00,251.04,251.19,250.85,251.0,7435.0,239.7231,239.8663,239.5417,239.6849,7435.0
2023-07-11 15:40:00,250.94,251.31,250.93,251.31,6128.0,239.6276,239.9809,239.6181,239.9809,6128.0
2023-07-11 15:45:00,251.37,251.95,251.36,251.95,11709.0,240.0382,240.5921,240.0287,240.5921,11709.0
2023-07-11 15:50:00,251.97,251.99,251.34,251.34,25942.0,240.6112,240.6303,240.0096,240.0096,25942.0
2023-07-11 15:55:00,251.3,251.65,251.16,251.19,51275.0,239.9714,240.3056,239.8377,239.8663,51275.0
2023-07-12 09:30:00,253.91,254.24,253.46,253.48,24493.0,242.4637,242.7788,242.034,242.0531,24493.0
2023-07-12 09:35:00,253.04,253.04,251.42,251.73,9577.0,241.6329,241.6329,240.086,240.382,9577.0
2023-07-12 09:40:00,251.43,252.37,251.43,252.37,1721.0,240.0955,240.9931,240.0955,240.9931,1721.0
2023-07-12 09:45:00,252.33,253.11,252.33,252.55,2508.0,240.9549,241.6998,240.9549,241.165,2508.0
2023-07-12 09:50:00,252.49,253.13,252.3,252.75,8123.0,241.1077,241.7189,240.9263,241.356,8123.0
2023-07-12 09:55:00,252.52,253.07,252.4,252.77,2950.0,241.1364,241.6616,241.0218,241.3751,2950.0
2023-07-12 10:00:00,253.0,253.18,252.67,253.02,5504.0,241.5947,241.7666,241.2796,241.6138,5504.0
2023-07-12 10:05:00,252.89,253.22,252.79,252.99,3118.0,241.4897,241.8048,241.3942,241.5852,3118.0
2023-07-12 10:10:00,252.88,253.09,252.75,252.88,4298.0,241.4802,241.6807,241.356,241.4802,4298.0
2023-07-12 10:15:00,252.97,252.97,252.7,252.86,1757.0,241.5661,241.5661,241.3083,241.4611,1757.0
2023-07-12 10:20:00,252.83,252.88,252.57,252.57,1845.0,241.4324,241.4802,241.1841,241.1841,1845.0
2023-07-12 10:25:00,252.46,252.95,252.31,252.92,2377.0,241.0791,241.547,240.9358,241.5183,2377.0
2023-07-12 10:30:00,253.03,253.4,252.92,253.3,3190.0,241.6234,241.9767,241.5183,241.8812,3190.0
2023-07-12 10:35:00,253.18,253.5,253.13,253.47,2171.0,241.7666,242.0722,241.7189,242.0436,2171.0
2023-07-12 10:40:00,253.46,253.56,253.18,253.56,3845.0,242.034,242.1295,241.7666,242.1295,3845.0
2023-07-12 10:45:00,253.7,253.76,253.55,253.57,1451.0,242.2632,242.3205,242.1199,242.139,1451.0
2023-07-12 10:50:00,253.58,253.89,253.57,253.83,2654.0,242.1486,242.4446,242.139,242.3873,2654.0
2023-07-12 10:55:00,253.89,254.04,253.59,253.99,1520.0,242.4446,242.5879,242.1581,242.5401,1520.0
2023-07-12 11:00:00,254.08,254.18,253.83,253.94,2041.0,242.6261,242.7215,242.3873,242.4924,2041.0
2023-07-12 11:05:00,253.96,254.04,253.61,253.61,1350.0,242.5115,242.5879,242.1772,242.1772,1350.0
2023-07-12 11:10:00,253.38,253.77,253.38,253.77,1010.0,241.9576,242.33,241.9576,242.33,1010.0
2023-07-12 11:15:00,253.72,253.89,253.72,253.72,2388.0,242.2823,242.4446,242.2823,242.2823,2388.0
2023-07-12 11:20:00,253.44,253.69,253.35,253.68,3085.0,242.0149,242.2536,241.929,242.2441,3085.0
2023-07-12 11:25:00,253.64,253.74,253.58,253.69,1269.0,242.2059,242.3014,242.1486,242.2536,1269.0
2023-07-12 11:30:00,253.58,253.81,253.5,253.6,3228.0,242.1486,242.3682,242.0722,242.1677,3228.0
2023-07-12 11:35:00,253.55,253.55,252.88,252.88,3816.0,242.1199,242.1199,241.4802,241.4802,3816.0
2023-07-12 11:40:00,252.91,252.98,252.23,252.89,5866.0,241.5088,241.5756,240.8595,241.4897,5866.0
2023-07-12 11:45:00,252.85,253.16,252.75,253.1,3099.0,241.4515,241.7475,241.356,241.6902,3099.0
2023-07-12 11:50:00,253.23,253.24,252.94,253.08,1300.0,241.8144,241.8239,241.5374,241.6711,1300.0
2023-07-12 11:55:00,252.97,253.22,252.78,252.79,2075.0,241.5661,241.8048,241.3847,241.3942,2075.0
2023-07-12 12:00:00,252.89,253.08,252.65,252.76,2178.0,241.4897,241.6711,241.2605,241.3656,2178.0
2023-07-12 12:05:00,252.84,253.07,252.67,252.67,6545.0,241.442,241.6616,241.2796,241.2796,6545.0
2023-07-12 12:10:00,252.62,253.26,252.62,253.24,6637.0,241.2319,241.843,241.2319,241.8239,6637.0
2023-07-12 12:15:00,253.17,253.17,252.23,252.3,2432.0,241.7571,241.7571,240.8595,240.9263,2432.0
2023-07-12 12:20:00,252.4,252.65,252.31,252.65,3537.0,241.0218,241.2605,240.9358,241.2605,3537.0
2023-07-12 12:25:00,252.69,252.78,252.35,252.47,4043.0,241.2987,241.3847,240.974,241.0886,4043.0
2023-07-12 12:30:00,252.47,252.69,252.47,252.69,2835.0,241.0886,241.2987,241.0886,241.2987,2835.0
2023-07-12 12:35:00,252.7,252.75,252.53,252.75,2723.0,241.3083,241.356,241.1459,241.356,2723.0
2023-07-12 12:40:00,252.78,253.06,252.74,253.04,1812.0,241.3847,241.652,241.3465,241.6329,1812.0
2023-07-12 12:45:00,253.0,253.21,252.89,253.21,2693.0,241.5947,241.7953,241.4897,241.7953,2693.0
2023-07-12 12:50:00,253.11,253.28,253.11,253.28,1501.0,241.6998,241.8621,241.6998,241.8621,1501.0
2023-07-12 12:55:00,253.33,253.33,252.99,253.2,5146.0,241.9099,241.9099,241.5852,241.7857,5146.0
2023-07-12 13:00:00,253.2,253.28,252.98,253.15,4015.0,241.7857,241.8621,241.5756,241.738,4015.0
2023-07-12 13:05:00,253.14,253.23,253.07,253.08,2295.0,241.7284,241.8144,241.6616,241.6711,2295.0
2023-07-12 13:10:00,253.21,253.24,253.09,253.11,2004.0,241.7953,241.8239,241.6807,241.6998,2004.0
2023-07-12 13:15:00,253.23,253.36,253.1,253.26,2462.0,241.8144,241.9385,241.6902,241.843,2462.0
2023-07-12 13:20:00,253.27,253.37,253.23,253.37,3200.0,241.8526,241.9481,241.8144,241.9481,3200.0
2023-07-12 13:25:00,253.3,253.53,253.27,253.27,3220.0,241.8812,242.1009,241.8526,241.8526,3220.0
2023-07-12 13:30:00,253.27,253.47,253.22,253.45,1200.0,241.8526,242.0436,241.8048,242.0245,1200.0
2023-07-12 13:35:00,253.51,253.51,253.12,253.23,3923.0,242.0818,242.0818,241.7093,241.8144,3923.0
2023-07-12 13:40:00,253.3,253.3,253.14,253.27,1217.0,241.8812,241.8812,241.7284,241.8526,1217.0
2023-07-12 13:45:00,253.27,253.31,253.14,253.26,2288.0,241.8526,241.8908,241.7284,241.843,2288.0
2023-07-12 13:50:00,253.24,253.24,253.13,253.18,1487.0,241.8239,241.8239,241.7189,241.7666,1487.0
2023-07-12 13:55:00,253.24,253.32,253.1,253.12,2234.0,241.8239,241.9003,241.6902,241.7093,2234.0
2023-07-12 14:00:00,253.11,253.16,253.03,253.14,3632.0,241.6998,241.7475,241.6234,241.7284,3632.0
2023-07-12 14:05:00,253.1,253.36,253.1,253.24,3612.0,241.6902,241.9385,241.6902,241.8239,3612.0
2023-07-12 14:10:00,253.26,253.37,253.18,253.31,9474.0,241.843,241.9481,241.7666,241.8908,9474.0
2023-07-12 14:15:00,253.37,253.39,253.0,253.0,2412.0,241.9481,241.9672,241.5947,241.5947,2412.0
2023-07-12 14:20:00,252.99,253.11,252.97,253.09,6583.0,241.5852,241.6998,241.5661,241.6807,6583.0
2023-07-12 14:25:00,253.04,253.1,252.93,252.96,4376.0,241.6329,241.6902,241.5279,241.5565,4376.0
2023-07-12 14:30:00,252.94,253.07,252.92,252.99,9664.0,241.5374,241.6616,241.5183,241.5852,9664.0
2023-07-12 14:35:00,253.0,253.06,252.9,252.95,2879.0,241.5947,241.652,241.4993,241.547,2879.0
2023-07-12 14:40:00,252.98,253.08,252.86,253.04,3836.0,241.5756,241.6711,241.4611,241.6329,3836.0
2023-07-12 14:45:00,253.05,253.05,252.66,252.75,3429.0,241.6425,241.6425,241.2701,241.356,3429.0
2023-07-12 14:50:00,252.77,252.82,252.66,252.71,1212.0,241.3751,241.4229,241.2701,241.3178,1212.0
2023-07-12 14:55:00,252.69,252.8,252.63,252.66,3376.0,241.2987,241.4038,241.2414,241.2701,3376.0
2023-07-12 15:00:00,252.67,252.72,252.43,252.53,2454.0,241.2796,241.3274,241.0504,241.1459,2454.0
2023-07-12 15:05:00,252.47,252.56,252.43,252.49,3967.0,241.0886,241.1746,241.0504,241.1077,3967.0
2023-07-12 15:10:00,252.46,252.51,252.32,252.42,8385.0,241.0791,241.1268,240.9454,241.0409,8385.0
2023-07-12 15:15:00,252.47,252.55,252.28,252.29,5134.0,241.0886,241.165,240.9072,240.9167,5134.0
2023-07-12 15:20:00,252.22,252.22,251.7,251.75,5625.0,240.8499,240.8499,240.3533,240.4011,5625.0
2023-07-12 15:25:00,251.67,251.95,251.52,251.78,4051.0,240.3247,240.5921,240.1815,240.4297,4051.0
2023-07-12 15:30:00,251.84,251.9,251.54,251.65,8895.0,240.487,240.5443,240.2006,240.3056,8895.0
2023-07-12 15:35:00,251.66,251.66,251.25,251.29,16004.0,240.3152,240.3152,239.9236,239.9618,16004.0
2023-07-12 15:40:00,251.34,251.81,251.32,251.81,6855.0,240.0096,240.4584,239.9905,240.4584,6855.0
2023-07-12 15:45:00,251.84,251.84,251.28,251.29,17622.0,240.487,240.487,239.9523,239.9618,17622.0
2023-07-12 15:50:00,251.23,251.58,251.11,251.58,22373.0,239.9045,240.2388,239.7899,240.2388,22373.0
2023-07-12 15:55:00,251.54,251.59,251.3,251.48,45341.0,240.2006,240.2483,239.9714,240.1433,45341.0
2023-07-13 09:30:00,251.22,251.24,250.39,251.11,15296.0,239.895,239.9141,239.1024,239.7899,15296.0
2023-07-13 09:35:00,250.92,250.93,248.79,249.1,25891.0,239.6085,239.6181,237.5745,237.8706,25891.0
2023-07-13 09:40:00,249.06,250.93,249.06,250.34,5444.0,237.8324,239.6181,237.8324,239.0547,5444.0
2023-07-13 09:45:00,250.34,250.5,249.92,250.35,11046.0,239.0547,239.2074,238.6536,239.0642,11046.0
2023-07-13 09:50:00,250.15,250.71,250.15,250.71,2586.0,238.8732,239.408,238.8732,239.408,2586.0
2023-07-13 09:55:00,250.37,250.84,250.36,250.36,7527.0,239.0833,239.5321,239.0738,239.0738,7527.0
2023-07-13 10:00:00,250.19,250.47,250.18,250.32,5720.0,238.9114,239.1788,238.9019,239.0356,5720.0
2023-07-13 10:05:00,250.32,250.56,249.97,250.48,8181.0,239.0356,239.2647,238.7013,239.1883,8181.0
2023-07-13 10:10:00,250.45,250.58,250.14,250.57,3490.0,239.1597,239.2838,238.8637,239.2743,3490.0
2023-07-13 10:15:00,250.47,250.53,250.19,250.45,3748.0,239.1788,239.2361,238.9114,239.1597,3748.0
2023-07-13 10:20:00,250.39,250.39,250.0,250.32,1885.0,239.1024,239.1024,238.73,239.0356,1885.0
2023-07-13 10:25:00,250.34,250.53,250.1,250.41,1997.0,239.0547,239.2361,238.8255,239.1215,1997.0
2023-07-13 10:30:00,250.48,250.9,250.37,250.78,3899.0,239.1883,239.5894,239.0833,239.4748,3899.0
2023-07-13 10:35:00,250.74,250.94,250.6,250.63,3351.0,239.4366,239.6276,239.3029,239.3316,3351.0
2023-07-13 10:40:00,250.49,250.57,250.33,250.35,5596.0,239.1979,239.2743,239.0451,239.0642,5596.0
2023-07-13 10:45:00,250.41,250.48,250.17,250.3,2877.0,239.1215,239.1883,238.8923,239.0165,2877.0
2023-07-13 10:50:00,250.22,250.33,249.88,249.88,6532.0,238.9401,239.0451,238.6154,238.6154,6532.0
2023-07-13 10:55:00,249.84,250.09,249.71,250.04,2397.0,238.5772,238.8159,238.4531,238.7682,2397.0
2023-07-13 11:00:00,250.0,250.0,249.86,249.87,820.0,238.73,238.73,238.5963,238.6058,820.0
2023-07-13 11:05:00,249.87,249.87,249.62,249.66,1128.0,238.6058,238.6058,238.3671,238.4053,1128.0
2023-07-13 11:10:00,249.62,249.62,249.54,249.62,648.0,238.3671,238.3671,238.2907,238.3671,648.0
2023-07-13 11:15:00,249.77,250.06,249.77,250.0,2624.0,238.5104,238.7873,238.5104,238.73,2624.0
2023-07-13 11:20:00,249.94,250.08,249.88,249.88,4985.0,238.6727,238.8064,238.6154,238.6154,4985.0
2023-07-13 11:25:00,249.86,250.01,249.86,249.98,1210.0,238.5963,238.7395,238.5963,238.7109,1210.0
2023-07-13 11:30:00,250.0,250.03,249.88,249.94,2646.0,238.73,238.7586,238.6154,238.6727,2646.0
2023-07-13 11:35:00,249.99,250.08,249.87,249.97,3100.0,238.7204,238.8064,238.6058,238.7013,3100.0
2023-07-13 11:40:00,249.97,250.12,249.81,250.09,2502.0,238.7013,238.8446,238.5485,238.8159,2502.0
2023-07-13 11:45:00,250.11,250.11,249.83,249.84,4338.0,238.835,238.835,238.5676,238.5772,4338.0
2023-07-13 11:50:00,249.81,249.9,249.74,249.74,3337.0,238.5485,238.6345,238.4817,238.4817,3337.0
2023-07-13 11:55:00,249.7,249.83,249.67,249.68,1784.0,238.4435,238.5676,238.4149,238.4244,1784.0
2023-07-13 12:00:00,249.9,249.99,249.69,249.99,1989.0,238.6345,238.7204,238.434,238.7204,1989.0
2023-07-13 12:05:00,249.85,249.87,249.69,249.69,691.0,238.5867,238.6058,238.434,238.434,691.0
2023-07-13 12:10:00,249.54,249.54,249.46,249.53,1158.0,238.2907,238.2907,238.2143,238.2812,1158.0
2023-07-13 12:15:00,249.69,250.0,249.66,250.0,631.0,238.434,238.73,238.4053,238.73,631.0
2023-07-13 12:20:00,249.99,249.99,249.71,249.83,2628.0,238.7204,238.7204,238.4531,238.5676,2628.0
2023-07-13 12:25:00,249.81,249.81,249.75,249.75,300.0,238.5485,238.5485,238.4913,238.4913,300.0
2023-07-13 12:30:00,249.88,250.03,249.82,250.0,2700.0,238.6154,238.7586,238.5581,238.73,2700.0
2023-07-13 12:35:00,250.02,250.04,249.53,249.54,2920.0,238.7491,238.7682,238.2812,238.2907,2920.0
2023-07-13 12:40:00,249.69,249.88,249.68,249.88,919.0,238.434,238.6154,238.4244,238.6154,919.0
2023-07-13 12:45:00,249.88,249.89,249.6,249.68,1400.0,238.6154,238.6249,238.348,238.4244,1400.0
2023-07-13 12:50:00,249.68,249.68,249.59,249.6,777.0,238.4244,238.4244,238.3385,238.348,777.0
2023-07-13 12:55:00,249.5,249.67,249.37,249.67,3984.0,238.2525,238.4149,238.1284,238.4149,3984.0
2023-07-13 13:00:00,249.72,249.77,249.46,249.46,983.0,238.4626,238.5104,238.2143,238.2143,983.0
2023-07-13 13:05:00,249.46,249.54,249.46,249.54,1000.0,238.2143,238.2907,238.2143,238.2907,1000.0
2023-07-13 13:10:00,249.53,249.67,249.45,249.62,1307.0,238.2812,238.4149,238.2048,238.3671,1307.0
2023-07-13 13:15:00,249.69,249.75,249.68,249.68,825.0,238.434,238.4913,238.4244,238.4244,825.0
2023-07-13 13:20:00,249.77,249.86,249.77,249.86,523.0,238.5104,238.5963,238.5104,238.5963,523.0
2023-07-13 13:25:00,249.8,249.84,249.74,249.84,1594.0,238.539,238.5772,238.4817,238.5772,1594.0
2023-07-13 13:30:00,250.08,250.13,249.84,249.84,5639.0,238.8064,238.8541,238.5772,238.5772,5639.0
2023-07-13 13:35:00,249.84,250.09,249.76,250.09,9496.0,238.5772,238.8159,238.5008,238.8159,9496.0
2023-07-13 13:40:00,250.0,250.39,250.0,250.23,4834.0,238.73,239.1024,238.73,238.9496,4834.0
2023-07-13 13:45:00,250.22,250.37,250.18,250.21,7363.0,238.9401,239.0833,238.9019,238.9305,7363.0
2023-07-13 13:50:00,250.21,250.6,250.2,250.47,27172.0,238.9305,239.3029,238.921,239.1788,27172.0
2023-07-13 13:55:00,250.41,250.48,250.12,250.27,7671.0,239.1215,239.1883,238.8446,238.9878,7671.0
2023-07-13 14:00:00,250.25,250.3,250.15,250.18,1600.0,238.9687,239.0165,238.8732,238.9019,1600.0
2023-07-13 14:05:00,250.13,250.23,250.02,250.22,1553.0,238.8541,238.9496,238.7491,238.9401,1553.0
2023-07-13 14:10:00,250.05,250.15,250.05,250.15,200.0,238.7777,238.8732,238.7777,238.8732,200.0
2023-07-13 14:15:00,250.11,250.25,250.05,250.09,2163.0,238.835,238.9687,238.7777,238.8159,2163.0
2023-07-13 14:20:00,250.05,250.17,249.74,249.81,1289.0,238.7777,238.8923,238.4817,238.5485,1289.0
2023-07-13 14:25:00,249.82,249.84,249.72,249.84,1067.0,238.5581,238.5772,238.4626,238.5772,1067.0
2023-07-13 14:30:00,249.85,249.94,249.83,249.83,600.0,238.5867,238.6727,238.5676,238.5676,600.0
2023-07-13 14:35:00,249.95,249.99,249.77,249.77,2297.0,238.6822,238.7204,238.5104,238.5104,2297.0
2023-07-13 14:40:00,249.76,249.83,249.71,249.76,3380.0,238.5008,238.5676,238.4531,238.5008,3380.0
2023-07-13 14:45:00,249.77,249.93,249.77,249.92,1673.0,238.5104,238.6631,238.5104,238.6536,1673.0
2023-07-13 14:50:00,250.05,250.05,249.83,249.83,1630.0,238.7777,238.7777,238.5676,238.5676,1630.0
2023-07-13 14:55:00,249.81,250.01,249.81,250.01,1688.0,238.5485,238.7395,238.5485,238.7395,1688.0
2023-07-13 15:00:00,249.97,250.0,249.89,249.97,2006.0,238.7013,238.73,238.6249,238.7013,2006.0
2023-07-13 15:05:00,249.91,249.94,249.87,249.87,1123.0,238.644,238.6727,238.6058,238.6058,1123.0
2023-07-13 15:10:00,249.98,250.25,249.95,249.95,4478.0,238.7109,238.9687,238.6822,238.6822,4478.0
2023-07-13 15:15:00,249.98,249.98,249.67,249.72,2806.0,238.7109,238.7109,238.4149,238.4626,2806.0
2023-07-13 15:20:00,249.84,249.96,249.83,249.89,1100.0,238.5772,238.6918,238.5676,238.6249,1100.0
2023-07-13 15:25:00,249.91,250.07,249.83,249.99,1654.0,238.644,238.7968,238.5676,238.7204,1654.0
2023-07-13 15:30:00,250.01,250.14,249.7,249.7,9809.0,238.7395,238.8637,238.4435,238.4435,9809.0
2023-07-13 15:35:00,249.72,250.05,249.72,249.99,10007.0,238.4626,238.7777,238.4626,238.7204,10007.0
2023-07-13 15:40:00,249.9,250.22,249.9,250.2,11307.0,238.6345,238.9401,238.6345,238.921,11307.0
2023-07-13 15:45:00,250.23,250.41,249.9,249.9,69956.0,238.9496,239.1215,238.6345,238.6345,69956.0
2023-07-13 15:50:00,249.86,249.95,249.6,249.6,4819.0,238.5963,238.6822,238.348,238.348,4819.0
2023-07-13 15:55:00,249.6,249.62,249.08,249.12,72980.0,238.348,238.3671,237.8515,237.8897,72980.0
2023-07-14 09:30:00,248.91,248.91,247.77,247.77,9626.0,237.6891,237.6891,236.6005,236.6005,9626.0
2023-07-14 09:35:00,248.11,248.3,247.18,247.52,19273.0,236.9252,237.1066,236.0371,236.3618,19273.0
2023-07-14 09:40:00,247.67,247.97,247.06,247.51,4955.0,236.505,236.7915,235.9225,236.3522,4955.0
2023-07-14 09:45:00,247.46,247.46,247.1,247.12,7747.0,236.3045,236.3045,235.9607,235.9798,7747.0
2023-07-14 09:50:00,247.37,248.17,247.3,248.17,2396.0,236.2185,236.9825,236.1517,236.9825,2396.0
2023-07-14 09:55:00,248.16,248.48,247.92,248.1,4342.0,236.9729,237.2785,236.7437,236.9156,4342.0
2023-07-14 10:00:00,247.68,248.19,247.63,247.98,4193.0,236.5146,237.0016,236.4668,236.801,4193.0
2023-07-14 10:05:00,247.8,248.17,247.58,247.58,3876.0,236.6292,236.9825,236.4191,236.4191,3876.0
2023-07-14 10:10:00,247.6,248.09,247.33,248.02,3859.0,236.4382,236.9061,236.1803,236.8392,3859.0
2023-07-14 10:15:00,248.14,248.22,247.79,247.79,2418.0,236.9538,237.0302,236.6196,236.6196,2418.0
2023-07-14 10:20:00,247.94,247.94,247.49,247.53,3301.0,236.7628,236.7628,236.3331,236.3713,3301.0
2023-07-14 10:25:00,247.55,247.65,247.02,247.14,3297.0,236.3904,236.4859,235.8843,235.9989,3297.0
2023-07-14 10:30:00,247.15,247.15,246.59,246.59,1963.0,236.0085,236.0085,235.4737,235.4737,1963.0
2023-07-14 10:35:00,246.74,246.95,246.67,246.85,4114.0,235.6169,235.8175,235.5501,235.722,4114.0
2023-07-14 10:40:00,246.85,246.97,246.74,246.77,2345.0,235.722,235.8366,235.6169,235.6456,2345.0
2023-07-14 10:45:00,246.86,246.86,246.45,246.73,3666.0,235.7315,235.7315,235.34,235.6074,3666.0
2023-07-14 10:50:00,246.76,246.93,246.72,246.87,8402.0,235.636,235.7984,235.5978,235.7411,8402.0
2023-07-14 10:55:00,246.99,247.23,246.81,247.09,8221.0,235.8557,236.0849,235.6838,235.9512,8221.0
2023-07-14 11:00:00,247.19,247.28,246.9,247.0,7441.0,236.0467,236.1326,235.7697,235.8652,7441.0
2023-07-14 11:05:00,247.01,247.06,246.82,247.01,10250.0,235.8748,235.9225,235.6933,235.8748,10250.0
2023-07-14 11:10:00,247.07,247.21,246.92,246.96,18655.0,235.9321,236.0658,235.7888,235.827,18655.0
2023-07-14 11:15:00,246.93,247.59,246.79,247.52,2926.0,235.7984,236.4286,235.6647,236.3618,2926.0
2023-07-14 11:20:00,247.72,247.82,247.52,247.62,4768.0,236.5528,236.6483,236.3618,236.4573,4768.0
2023-07-14 11:25:00,247.66,247.69,247.41,247.41,3223.0,236.4955,236.5241,236.2567,236.2567,3223.0
2023-07-14 11:30:00,247.49,248.0,247.48,247.8,14719.0,236.3331,236.8201,236.3236,236.6292,14719.0
2023-07-14 11:35:00,247.81,247.86,247.55,247.55,4017.0,236.6387,236.6865,236.3904,236.3904,4017.0
2023-07-14 11:40:00,247.5,247.62,247.42,247.44,1636.0,236.3427,236.4573,236.2663,236.2854,1636.0
2023-07-14 11:45:00,247.29,247.46,247.18,247.46,1974.0,236.1422,236.3045,236.0371,236.3045,1974.0
2023-07-14 11:50:00,247.34,247.4,247.12,247.32,1726.0,236.1899,236.2472,235.9798,236.1708,1726.0
2023-07-14 11:55:00,247.32,247.52,247.32,247.46,2127.0,236.1708,236.3618,236.1708,236.3045,2127.0
2023-07-14 12:00:00,247.54,247.66,247.33,247.37,2888.0,236.3809,236.4955,236.1803,236.2185,2888.0
2023-07-14 12:05:00,247.37,247.37,247.13,247.13,637.0,236.2185,236.2185,235.9894,235.9894,637.0
2023-07-14 12:10:00,247.22,247.32,247.14,247.26,2056.0,236.0753,236.1708,235.9989,236.1135,2056.0
2023-07-14 12:15:00,247.34,247.48,247.33,247.39,2410.0,236.1899,236.3236,236.1803,236.2376,2410.0
2023-07-14 12:20:00,247.39,247.39,247.11,247.15,4709.0,236.2376,236.2376,235.9703,236.0085,4709.0
2023-07-14 12:25:00,247.23,247.3,247.12,247.28,5850.0,236.0849,236.1517,235.9798,236.1326,5850.0
2023-07-14 12:30:00,247.22,247.39,247.18,247.39,2284.0,236.0753,236.2376,236.0371,236.2376,2284.0
2023-07-14 12:35:00,247.35,247.62,247.35,247.45,3368.0,236.1994,236.4573,236.1994,236.2949,3368.0
2023-07-14 12:40:00,247.43,247.75,247.4,247.75,7712.0,236.2758,236.5814,236.2472,236.5814,7712.0
2023-07-14 12:45:00,247.75,247.83,247.71,247.8,4973.0,236.5814,236.6578,236.5432,236.6292,4973.0
2023-07-14 12:50:00,247.86,247.86,247.62,247.78,2072.0,236.6865,236.6865,236.4573,236.6101,2072.0
2023-07-14 12:55:00,247.81,247.92,247.81,247.86,1200.0,236.6387,236.7437,236.6387,236.6865,1200.0
2023-07-14 13:00:00,247.86,247.86,247.56,247.61,3610.0,236.6865,236.6865,236.4,236.4477,3610.0
2023-07-14 13:05:00,247.56,247.59,247.46,247.57,3499.0,236.4,236.4286,236.3045,236.4095,3499.0
2023-07-14 13:10:00,247.6,247.95,247.6,247.95,1940.0,236.4382,236.7724,236.4382,236.7724,1940.0
2023-07-14 13:15:00,247.95,248.06,247.9,247.95,4167.0,236.7724,236.8774,236.7247,236.7724,4167.0
2023-07-14 13:20:00,247.97,248.11,247.64,247.64,14370.0,236.7915,236.9252,236.4764,236.4764,14370.0
2023-07-14 13:25:00,247.59,247.8,247.44,247.76,27919.0,236.4286,236.6292,236.2854,236.591,27919.0
2023-07-14 13:30:00,247.77,247.83,247.63,247.72,9045.0,236.6005,236.6578,236.4668,236.5528,9045.0
2023-07-14 13:35:00,247.84,247.96,247.55,247.73,5824.0,236.6674,236.7819,236.3904,236.5623,5824.0
2023-07-14 13:40:00,247.71,247.74,247.62,247.69,4439.0,236.5432,236.5719,236.4573,236.5241,4439.0
2023-07-14 13:45:00,247.62,247.94,247.5,247.87,3191.0,236.4573,236.7628,236.3427,236.696,3191.0
2023-07-14 13:50:00,247.81,247.87,247.73,247.87,2334.0,236.6387,236.696,236.5623,236.696,2334.0
2023-07-14 13:55:00,247.9,248.05,247.81,247.89,6700.0,236.7247,236.8679,236.6387,236.7151,6700.0
2023-07-14 14:00:00,247.89,247.94,247.78,247.88,2080.0,236.7151,236.7628,236.6101,236.7056,2080.0
2023-07-14 14:05:00,247.89,248.11,247.89,247.99,879.0,236.7151,236.9252,236.7151,236.8106,879.0
2023-07-14 14:10:00,248.1,248.32,247.93,248.3,38706.0,236.9156,237.1257,236.7533,237.1066,38706.0
2023-07-14 14:15:00,248.66,249.07,248.65,249.07,6767.0,237.4504,237.8419,237.4408,237.8419,6767.0
2023-07-14 14:20:00,249.08,249.08,248.46,248.61,7010.0,237.8515,237.8515,237.2594,237.4026,7010.0
2023-07-14 14:25:00,248.63,248.9,248.54,248.78,9188.0,237.4217,237.6796,237.3358,237.565,9188.0
2023-07-14 14:30:00,248.83,248.88,248.62,248.78,2980.0,237.6127,237.6605,237.4122,237.565,2980.0
2023-07-14 14:35:00,248.77,248.77,248.46,248.48,1348.0,237.5554,237.5554,237.2594,237.2785,1348.0
2023-07-14 14:40:00,248.55,248.83,248.53,248.83,3451.0,237.3453,237.6127,237.3263,237.6127,3451.0
2023-07-14 14:45:00,248.72,248.72,248.49,248.49,2303.0,237.5077,237.5077,237.2881,237.2881,2303.0
2023-07-14 14:50:00,248.5,248.72,248.5,248.69,4079.0,237.2976,237.5077,237.2976,237.479,4079.0
2023-07-14 14:55:00,248.63,248.64,248.46,248.46,2648.0,237.4217,237.4313,237.2594,237.2594,2648.0
2023-07-14 15:00:00,248.38,248.38,248.0,248.33,5546.0,237.183,237.183,236.8201,237.1353,5546.0
2023-07-14 15:05:00,248.28,248.53,248.21,248.53,3196.0,237.0875,237.3263,237.0207,237.3263,3196.0
2023-07-14 15:10:00,248.6,248.77,248.47,248.77,3438.0,237.3931,237.5554,237.269,237.5554,3438.0
2023-07-14 15:15:00,248.77,248.92,248.66,248.74,6457.0,237.5554,237.6987,237.4504,237.5268,6457.0
2023-07-14 15:20:00,248.99,249.0,248.77,248.92,4376.0,237.7655,237.7751,237.5554,237.6987,4376.0
2023-07-14 15:25:00,249.03,249.09,248.96,248.96,7183.0,237.8037,237.861,237.7369,237.7369,7183.0
2023-07-14 15:30:00,249.19,249.19,248.94,249.06,4448.0,237.9565,237.9565,237.7178,237.8324,4448.0
2023-07-14 15:35:00,249.06,249.23,248.98,249.23,4558.0,237.8324,237.9947,237.756,237.9947,4558.0
2023-07-14 15:40:00,249.23,249.3,249.1,249.15,3207.0,237.9947,238.0615,237.8706,237.9183,3207.0
2023-07-14 15:45:00,249.23,249.41,249.07,249.09,14736.0,237.9947,238.1666,237.8419,237.861,14736.0
2023-07-14 15:50:00,249.08,249.45,248.95,249.31,14432.0,237.8515,238.2048,237.7273,238.0711,14432.0
2023-07-14 15:55:00,249.16,249.61,249.02,249.54,41515.0,237.9279,238.3576,237.7942,238.2907,41515.0
2023-07-17 09:30:00,249.36,249.98,248.54,249.47,15671.0,238.1188,238.7109,237.3358,238.2239,15671.0
2023-07-17 09:35:00,249.8,250.19,248.89,249.48,5450.0,238.539,238.9114,237.67,238.2334,5450.0
2023-07-17 09:40:00,249.79,250.09,249.52,249.88,1880.0,238.5294,238.8159,238.2716,238.6154,1880.0
2023-07-17 09:45:00,250.07,250.75,250.07,250.17,11990.0,238.7968,239.4462,238.7968,238.8923,11990.0
2023-07-17 09:50:00,250.35,250.6,250.34,250.56,11139.0,239.0642,239.3029,239.0547,239.2647,11139.0
2023-07-17 09:55:00,250.59,250.59,250.16,250.28,5257.0,239.2934,239.2934,238.8828,238.9974,5257.0
2023-07-17 10:00:00,250.26,250.29,249.9,249.92,6253.0,238.9783,239.0069,238.6345,238.6536,6253.0
2023-07-17 10:05:00,249.9,250.42,249.88,249.93,25826.0,238.6345,239.131,238.6154,238.6631,25826.0
2023-07-17 10:10:00,249.89,249.96,249.66,249.66,5345.0,238.6249,238.6918,238.4053,238.4053,5345.0
2023-07-17 10:15:00,249.62,249.65,249.14,249.18,7394.0,238.3671,238.3958,237.9088,237.9469,7394.0
2023-07-17 10:20:00,249.18,249.45,248.95,249.11,5667.0,237.9469,238.2048,237.7273,237.8801,5667.0
2023-07-17 10:25:00,249.09,249.26,248.76,249.21,3607.0,237.861,238.0233,237.5459,237.9756,3607.0
2023-07-17 10:30:00,249.21,249.44,249.1,249.14,8356.0,237.9756,238.1952,237.8706,237.9088,8356.0
2023-07-17 10:35:00,249.07,249.41,248.94,249.24,3803.0,237.8419,238.1666,237.7178,238.0042,3803.0
2023-07-17 10:40:00,249.3,249.67,249.3,249.41,2865.0,238.0615,238.4149,238.0615,238.1666,2865.0
2023-07-17 10:45:00,249.46,250.38,249.45,250.28,10895.0,238.2143,239.0929,238.2048,238.9974,10895.0
2023-07-17 10:50:00,250.2,250.3,249.74,249.74,8318.0,238.921,239.0165,238.4817,238.4817,8318.0
2023-07-17 10:55:00,249.76,249.76,249.35,249.37,4819.0,238.5008,238.5008,238.1093,238.1284,4819.0
2023-07-17 11:00:00,249.29,249.58,249.29,249.58,4236.0,238.052,238.3289,238.052,238.3289,4236.0
2023-07-17 11:05:00,249.59,249.85,249.59,249.81,3018.0,238.3385,238.5867,238.3385,238.5485,3018.0
2023-07-17 11:10:00,249.82,250.17,249.77,250.15,4213.0,238.5581,238.8923,238.5104,238.8732,4213.0
2023-07-17 11:15:00,250.15,250.33,250.15,250.26,4479.0,238.8732,239.0451,238.8732,238.9783,4479.0
2023-07-17 11:20:00,250.27,250.32,250.07,250.32,6957.0,238.9878,239.0356,238.7968,239.0356,6957.0
2023-07-17 11:25:00,250.29,250.56,250.17,250.46,2991.0,239.0069,239.2647,238.8923,239.1692,2991.0
2023-07-17 11:30:00,250.57,250.84,250.42,250.45,5401.0,239.2743,239.5321,239.131,239.1597,5401.0
2023-07-17 11:35:00,250.56,251.17,250.45,250.98,4867.0,239.2647,239.8472,239.1597,239.6658,4867.0
2023-07-17 11:40:00,250.98,251.15,250.94,251.15,3650.0,239.6658,239.8281,239.6276,239.8281,3650.0
2023-07-17 11:45:00,251.21,251.41,251.21,251.26,3806.0,239.8854,240.0764,239.8854,239.9332,3806.0
2023-07-17 11:50:00,251.34,251.44,251.26,251.3,3080.0,240.0096,240.1051,239.9332,239.9714,3080.0
2023-07-17 11:55:00,251.3,251.45,251.24,251.27,2222.0,239.9714,240.1146,239.9141,239.9427,2222.0
2023-07-17 12:00:00,251.19,251.27,251.0,251.12,4411.0,239.8663,239.9427,239.6849,239.7995,4411.0
2023-07-17 12:05:00,251.12,251.29,251.06,251.29,2237.0,239.7995,239.9618,239.7422,239.9618,2237.0
2023-07-17 12:10:00,251.29,251.5,251.26,251.27,5641.0,239.9618,240.1624,239.9332,239.9427,5641.0
2023-07-17 12:15:00,251.26,251.26,251.08,251.12,3091.0,239.9332,239.9332,239.7613,239.7995,3091.0
2023-07-17 12:20:00,251.13,251.49,250.97,251.49,2340.0,239.809,240.1528,239.6563,240.1528,2340.0
2023-07-17 12:25:00,251.48,251.57,251.32,251.45,2895.0,240.1433,240.2292,239.9905,240.1146,2895.0
2023-07-17 12:30:00,251.48,251.54,251.27,251.3,20190.0,240.1433,240.2006,239.9427,239.9714,20190.0
2023-07-17 12:35:00,251.35,251.43,251.28,251.32,6818.0,240.0191,240.0955,239.9523,239.9905,6818.0
2023-07-17 12:40:00,251.34,251.4,251.27,251.36,6975.0,240.0096,240.0669,239.9427,240.0287,6975.0
2023-07-17 12:45:00,251.36,251.43,251.1,251.12,18536.0,240.0287,240.0955,239.7804,239.7995,18536.0
2023-07-17 12:50:00,251.07,251.27,251.07,251.22,1466.0,239.7517,239.9427,239.7517,239.895,1466.0
2023-07-17 12:55:00,251.22,251.58,251.22,251.56,2838.0,239.895,240.2388,239.895,240.2197,2838.0
2023-07-17 13:00:00,251.54,251.6,251.46,251.47,3375.0,240.2006,240.2579,240.1242,240.1337,3375.0
2023-07-17 13:05:00,251.4,251.46,251.14,251.14,2437.0,240.0669,240.1242,239.8186,239.8186,2437.0
2023-07-17 13:10:00,251.19,251.2,251.04,251.15,2458.0,239.8663,239.8759,239.7231,239.8281,2458.0
2023-07-17 13:15:00,251.24,251.33,251.24,251.31,2552.0,239.9141,240.0,239.9141,239.9809,2552.0
2023-07-17 13:20:00,251.26,251.26,251.02,251.08,4268.0,239.9332,239.9332,239.704,239.7613,4268.0
2023-07-17 13:25:00,251.02,251.17,251.01,251.11,1987.0,239.704,239.8472,239.6945,239.7899,1987.0
2023-07-17 13:30:00,251.09,251.12,250.9,251.01,2514.0,239.7708,239.7995,239.5894,239.6945,2514.0
2023-07-17 13:35:00,251.02,251.06,250.97,251.01,2026.0,239.704,239.7422,239.6563,239.6945,2026.0
2023-07-17 13:40:00,251.06,251.09,250.93,251.0,3967.0,239.7422,239.7708,239.6181,239.6849,3967.0
2023-07-17 13:45:00,250.99,251.18,250.97,250.97,4173.0,239.6754,239.8568,239.6563,239.6563,4173.0
2023-07-17 13:50:00,250.89,250.89,250.63,250.67,1328.0,239.5799,239.5799,239.3316,239.3698,1328.0
2023-07-17 13:55:00,250.66,250.76,250.63,250.74,3810.0,239.3602,239.4557,239.3316,239.4366,3810.0
2023-07-17 14:00:00,250.74,250.77,250.54,250.71,3933.0,239.4366,239.4653,239.2456,239.408,3933.0
2023-07-17 14:05:00,250.73,250.73,250.49,250.49,1921.0,239.4271,239.4271,239.1979,239.1979,1921.0
2023-07-17 14:10:00,250.52,250.57,250.44,250.54,3160.0,239.2265,239.2743,239.1501,239.2456,3160.0
2023-07-17 14:15:00,250.53,250.59,250.44,250.45,5733.0,239.2361,239.2934,239.1501,239.1597,5733.0
2023-07-17 14:20:00,250.45,250.8,250.44,250.75,3041.0,239.1597,239.4939,239.1501,239.4462,3041.0
2023-07-17 14:25:00,250.84,250.92,250.78,250.83,3467.0,239.5321,239.6085,239.4748,239.5226,3467.0
2023-07-17 14:30:00,250.82,251.08,250.67,250.77,4232.0,239.513,239.7613,239.3698,239.4653,4232.0
2023-07-17 14:35:00,250.91,250.91,250.58,250.59,2003.0,239.599,239.599,239.2838,239.2934,2003.0
2023-07-17 14:40:00,250.56,250.69,250.53,250.66,1700.0,239.2647,239.3889,239.2361,239.3602,1700.0
2023-07-17 14:45:00,250.73,250.8,250.73,250.8,2097.0,239.4271,239.4939,239.4271,239.4939,2097.0
2023-07-17 14:50:00,250.79,250.96,250.76,250.96,3259.0,239.4844,239.6467,239.4557,239.6467,3259.0
2023-07-17 14:55:00,250.94,251.17,250.94,251.03,6273.0,239.6276,239.8472,239.6276,239.7136,6273.0
2023-07-17 15:00:00,251.04,251.05,250.92,250.92,4001.0,239.7231,239.7326,239.6085,239.6085,4001.0
2023-07-17 15:05:00,250.96,250.97,250.82,250.91,3040.0,239.6467,239.6563,239.513,239.599,3040.0
2023-07-17 15:10:00,250.94,251.07,250.87,251.06,1916.0,239.6276,239.7517,239.5608,239.7422,1916.0
2023-07-17 15:15:00,251.05,251.32,250.86,251.32,5112.0,239.7326,239.9905,239.5512,239.9905,5112.0
2023-07-17 15:20:00,251.5,251.5,251.21,251.35,5545.0,240.1624,240.1624,239.8854,240.0191,5545.0
2023-07-17 15:25:00,251.37,251.51,251.33,251.43,3736.0,240.0382,240.1719,240.0,240.0955,3736.0
2023-07-17 15:30:00,251.39,251.4,250.89,251.05,6816.0,240.0573,240.0669,239.5799,239.7326,6816.0
2023-07-17 15:35:00,251.05,251.3,251.04,251.24,5606.0,239.7326,239.9714,239.7231,239.9141,5606.0
2023-07-17 15:40:00,251.25,251.39,251.22,251.39,6670.0,239.9236,240.0573,239.895,240.0573,6670.0
2023-07-17 15:45:00,251.37,251.5,251.24,251.25,13867.0,240.0382,240.1624,239.9141,239.9236,13867.0
2023-07-17 15:50:00,251.28,251.31,250.95,250.98,23017.0,239.9523,239.9809,239.6372,239.6658,23017.0
2023-07-17 15:55:00,250.94,251.35,250.73,251.17,65311.0,239.6276,240.0191,239.4271,239.8472,65311.0
2023-07-18 09:30:00,250.95,252.0,250.48,251.54,9556.0,239.6372,240.6398,239.1883,240.2006,9556.0
2023-07-18 09:35:00,252.0,252.47,252.0,252.37,6367.0,240.6398,241.0886,240.6398,240.9931,6367.0
2023-07-18 09:40:00,252.41,252.49,251.79,252.03,10740.0,241.0313,241.1077,240.4393,240.6685,10740.0
2023-07-18 09:45:00,252.03,252.05,251.18,251.27,4281.0,240.6685,240.6876,239.8568,239.9427,4281.0
2023-07-18 09:50:00,251.13,251.43,251.13,251.34,3227.0,239.809,240.0955,239.809,240.0096,3227.0
2023-07-18 09:55:00,251.33,251.59,251.2,251.54,3330.0,240.0,240.2483,239.8759,240.2006,3330.0
2023-07-18 10:00:00,251.48,252.2,251.48,252.08,1353.0,240.1433,240.8308,240.1433,240.7162,1353.0
2023-07-18 10:05:00,252.24,252.88,252.21,252.7,25260.0,240.869,241.4802,240.8404,241.3083,25260.0
2023-07-18 10:10:00,252.58,252.8,252.41,252.76,6042.0,241.1937,241.4038,241.0313,241.3656,6042.0
2023-07-18 10:15:00,252.53,252.53,252.21,252.48,4153.0,241.1459,241.1459,240.8404,241.0982,4153.0
2023-07-18 10:20:00,252.47,252.88,252.47,252.86,2702.0,241.0886,241.4802,241.0886,241.4611,2702.0
2023-07-18 10:25:00,252.97,253.12,252.89,253.08,1411.0,241.5661,241.7093,241.4897,241.6711,1411.0
2023-07-18 10:30:00,253.2,253.2,252.73,252.73,723.0,241.7857,241.7857,241.3369,241.3369,723.0
2023-07-18 10:35:00,252.78,252.93,252.78,252.93,822.0,241.3847,241.5279,241.3847,241.5279,822.0
2023-07-18 10:40:00,253.02,253.44,253.02,253.44,5241.0,241.6138,242.0149,241.6138,242.0149,5241.0
2023-07-18 10:45:00,253.44,254.12,253.44,253.83,9506.0,242.0149,242.6643,242.0149,242.3873,9506.0
2023-07-18 10:50:00,253.86,253.86,253.6,253.82,2528.0,242.416,242.416,242.1677,242.3778,2528.0
2023-07-18 10:55:00,253.79,254.1,253.71,254.0,4448.0,242.3491,242.6452,242.2727,242.5497,4448.0
2023-07-18 11:00:00,254.05,254.05,253.82,253.89,1442.0,242.5974,242.5974,242.3778,242.4446,1442.0
2023-07-18 11:05:00,253.86,253.86,253.67,253.74,740.0,242.416,242.416,242.2345,242.3014,740.0
2023-07-18 11:10:00,253.69,254.1,253.69,254.09,1300.0,242.2536,242.6452,242.2536,242.6356,1300.0
2023-07-18 11:15:00,254.05,254.07,253.91,253.94,600.0,242.5974,242.6165,242.4637,242.4924,600.0
2023-07-18 11:20:00,253.95,254.24,253.94,254.22,2794.0,242.5019,242.7788,242.4924,242.7597,2794.0
2023-07-18 11:25:00,254.21,254.21,254.03,254.03,2192.0,242.7502,242.7502,242.5783,242.5783,2192.0
2023-07-18 11:30:00,253.98,253.98,253.59,253.75,2724.0,242.5306,242.5306,242.1581,242.3109,2724.0
2023-07-18 11:35:00,253.75,253.83,253.63,253.71,5709.0,242.3109,242.3873,242.1963,242.2727,5709.0
2023-07-18 11:40:00,253.7,253.76,253.18,253.21,1974.0,242.2632,242.3205,241.7666,241.7953,1974.0
2023-07-18 11:45:00,253.22,253.36,253.12,253.35,2687.0,241.8048,241.9385,241.7093,241.929,2687.0
2023-07-18 11:50:00,253.18,253.48,253.18,253.47,7100.0,241.7666,242.0531,241.7666,242.0436,7100.0
2023-07-18 11:55:00,253.49,253.67,253.48,253.64,2161.0,242.0627,242.2345,242.0531,242.2059,2161.0
2023-07-18 12:00:00,253.75,253.75,253.37,253.43,1401.0,242.3109,242.3109,241.9481,242.0054,1401.0
2023-07-18 12:05:00,253.46,253.47,253.34,253.38,1376.0,242.034,242.0436,241.9194,241.9576,1376.0
2023-07-18 12:10:00,253.38,253.45,253.12,253.14,2789.0,241.9576,242.0245,241.7093,241.7284,2789.0
2023-07-18 12:15:00,253.23,253.39,253.2,253.29,1301.0,241.8144,241.9672,241.7857,241.8717,1301.0
2023-07-18 12:20:00,253.39,253.4,253.0,253.0,1920.0,241.9672,241.9767,241.5947,241.5947,1920.0
2023-07-18 12:25:00,253.05,253.14,252.9,253.14,1300.0,241.6425,241.7284,241.4993,241.7284,1300.0
2023-07-18 12:30:00,253.14,253.25,253.05,253.25,3609.0,241.7284,241.8335,241.6425,241.8335,3609.0
2023-07-18 12:35:00,253.33,253.43,253.22,253.43,2201.0,241.9099,242.0054,241.8048,242.0054,2201.0
2023-07-18 12:40:00,253.4,253.6,253.39,253.55,3810.0,241.9767,242.1677,241.9672,242.1199,3810.0
2023-07-18 12:45:00,253.59,253.61,253.42,253.61,2974.0,242.1581,242.1772,241.9958,242.1772,2974.0
2023-07-18 12:50:00,253.69,253.75,253.57,253.62,1638.0,242.2536,242.3109,242.139,242.1868,1638.0
2023-07-18 12:55:00,253.7,253.76,253.59,253.66,1462.0,242.2632,242.3205,242.1581,242.225,1462.0
2023-07-18 13:00:00,253.71,253.79,253.67,253.78,4000.0,242.2727,242.3491,242.2345,242.3396,4000.0
2023-07-18 13:05:00,253.82,253.88,253.68,253.71,2553.0,242.3778,242.4351,242.2441,242.2727,2553.0
2023-07-18 13:10:00,253.78,253.91,253.64,253.91,2100.0,242.3396,242.4637,242.2059,242.4637,2100.0
2023-07-18 13:15:00,253.92,253.94,253.77,253.84,2499.0,242.4733,242.4924,242.33,242.3969,2499.0
2023-07-18 13:20:00,253.79,253.92,253.73,253.81,2003.0,242.3491,242.4733,242.2918,242.3682,2003.0
2023-07-18 13:25:00,253.83,253.83,253.69,253.77,1988.0,242.3873,242.3873,242.2536,242.33,1988.0
2023-07-18 13:30:00,253.79,253.8,253.49,253.49,2336.0,242.3491,242.3587,242.0627,242.0627,2336.0
2023-07-18 13:35:00,253.19,253.4,253.18,253.29,1700.0,241.7762,241.9767,241.7666,241.8717,1700.0
2023-07-18 13:40:00,253.29,253.43,253.26,253.34,3456.0,241.8717,242.0054,241.843,241.9194,3456.0
2023-07-18 13:45:00,253.31,253.42,253.28,253.4,4732.0,241.8908,241.9958,241.8621,241.9767,4732.0
2023-07-18 13:50:00,253.41,253.67,253.41,253.54,2971.0,241.9863,242.2345,241.9863,242.1104,2971.0
2023-07-18 13:55:00,253.53,253.57,253.41,253.51,2008.0,242.1009,242.139,241.9863,242.0818,2008.0
2023-07-18 14:00:00,253.56,253.64,253.46,253.46,1721.0,242.1295,242.2059,242.034,242.034,1721.0
2023-07-18 14:05:00,253.54,253.64,253.54,253.63,3038.0,242.1104,242.2059,242.1104,242.1963,3038.0
2023-07-18 14:10:00,253.64,253.67,253.41,253.5,6972.0,242.2059,242.2345,241.9863,242.0722,6972.0
2023-07-18 14:15:00,253.49,253.49,253.26,253.35,1603.0,242.0627,242.0627,241.843,241.929,1603.0
2023-07-18 14:20:00,253.22,253.33,253.17,253.24,1669.0,241.8048,241.9099,241.7571,241.8239,1669.0
2023-07-18 14:25:00,253.21,253.38,253.17,253.35,2661.0,241.7953,241.9576,241.7571,241.929,2661.0
2023-07-18 14:30:00,253.39,253.47,253.2,253.2,1212.0,241.9672,242.0436,241.7857,241.7857,1212.0
2023-07-18 14:35:00,253.12,253.12,253.01,253.04,1205.0,241.7093,241.7093,241.6043,241.6329,1205.0
2023-07-18 14:40:00,253.07,253.09,253.02,253.08,2897.0,241.6616,241.6807,241.6138,241.6711,2897.0
2023-07-18 14:45:00,253.03,253.12,252.96,253.1,6937.0,241.6234,241.7093,241.5565,241.6902,6937.0
2023-07-18 14:50:00,253.15,253.18,253.0,253.01,4641.0,241.738,241.7666,241.5947,241.6043,4641.0
2023-07-18 14:55:00,253.07,253.14,253.06,253.13,1000.0,241.6616,241.7284,241.652,241.7189,1000.0
2023-07-18 15:00:00,253.21,253.25,253.05,253.25,1649.0,241.7953,241.8335,241.6425,241.8335,1649.0
2023-07-18 15:05:00,253.26,253.57,253.26,253.57,2740.0,241.843,242.139,241.843,242.139,2740.0
2023-07-18 15:10:00,253.61,253.92,253.6,253.86,1727.0,242.1772,242.4733,242.1677,242.416,1727.0
2023-07-18 15:15:00,254.0,254.0,253.83,253.92,1909.0,242.5497,242.5497,242.3873,242.4733,1909.0
2023-07-18 15:20:00,254.01,254.16,253.9,254.1,2894.0,242.5592,242.7024,242.4542,242.6452,2894.0
2023-07-18 15:25:00,254.1,254.14,253.9,254.05,3998.0,242.6452,242.6834,242.4542,242.5974,3998.0
2023-07-18 15:30:00,254.05,254.05,253.73,253.83,10087.0,242.5974,242.5974,242.2918,242.3873,10087.0
2023-07-18 15:35:00,253.84,254.1,253.84,253.98,10222.0,242.3969,242.6452,242.3969,242.5306,10222.0
2023-07-18 15:40:00,254.04,254.31,254.03,254.27,11059.0,242.5879,242.8457,242.5783,242.8075,11059.0
2023-07-18 15:45:00,254.26,254.44,254.08,254.4,12410.0,242.7979,242.9698,242.6261,242.9316,12410.0
2023-07-18 15:50:00,254.35,254.56,254.04,254.46,28331.0,242.8839,243.0844,242.5879,242.9889,28331.0
2023-07-18 15:55:00,254.49,254.66,254.36,254.45,65684.0,243.0176,243.1799,242.8934,242.9794,65684.0
2023-07-19 09:30:00,254.08,254.96,254.05,254.86,17963.0,242.6261,243.4664,242.5974,243.3709,17963.0
2023-07-19 09:35:00,254.73,255.65,254.57,254.58,16864.0,243.2468,244.1253,243.094,243.1035,16864.0
2023-07-19 09:40:00,254.93,254.93,254.03,254.31,5424.0,243.4377,243.4377,242.5783,242.8457,5424.0
2023-07-19 09:45:00,254.3,254.34,253.36,253.92,7947.0,242.8361,242.8743,241.9385,242.4733,7947.0
2023-07-19 09:50:00,254.14,254.4,253.8,253.86,2893.0,242.6834,242.9316,242.3587,242.416,2893.0
2023-07-19 09:55:00,253.96,254.51,253.76,254.46,8496.0,242.5115,243.0367,242.3205,242.9889,8496.0
2023-07-19 10:00:00,254.41,254.41,254.1,254.34,3993.0,242.9412,242.9412,242.6452,242.8743,3993.0
2023-07-19 10:05:00,254.36,254.83,254.35,254.82,2967.0,242.8934,243.3422,242.8839,243.3327,2967.0
2023-07-19 10:10:00,254.67,254.99,254.51,254.63,3889.0,243.1895,243.495,243.0367,243.1513,3889.0
2023-07-19 10:15:00,254.62,254.9,254.52,254.68,2821.0,243.1417,243.4091,243.0462,243.199,2821.0
2023-07-19 10:20:00,254.66,254.69,254.53,254.56,2428.0,243.1799,243.2086,243.0558,243.0844,2428.0
2023-07-19 10:25:00,254.36,254.61,254.21,254.54,4593.0,242.8934,243.1322,242.7502,243.0653,4593.0
2023-07-19 10:30:00,254.65,254.65,254.11,254.16,6816.0,243.1704,243.1704,242.6547,242.7024,6816.0
2023-07-19 10:35:00,254.17,254.22,253.55,253.62,5317.0,242.712,242.7597,242.1199,242.1868,5317.0
2023-07-19 10:40:00,253.62,253.62,253.24,253.5,11205.0,242.1868,242.1868,241.8239,242.0722,11205.0
2023-07-19 10:45:00,253.5,253.58,252.87,253.02,12216.0,242.0722,242.1486,241.4706,241.6138,12216.0
2023-07-19 10:50:00,253.15,253.37,252.41,252.46,3553.0,241.738,241.9481,241.0313,241.0791,3553.0
2023-07-19 10:55:00,252.25,252.77,252.06,252.59,4790.0,240.8786,241.3751,240.6971,241.2032,4790.0
2023-07-19 11:00:00,252.58,252.82,252.43,252.76,4314.0,241.1937,241.4229,241.0504,241.3656,4314.0
2023-07-19 11:05:00,252.83,252.98,252.73,252.81,4988.0,241.4324,241.5756,241.3369,241.4133,4988.0
2023-07-19 11:10:00,252.8,252.96,252.56,252.67,7377.0,241.4038,241.5565,241.1746,241.2796,7377.0
2023-07-19 11:15:00,252.68,252.91,252.58,252.74,3995.0,241.2892,241.5088,241.1937,241.3465,3995.0
2023-07-19 11:20:00,252.8,252.97,252.61,252.62,9382.0,241.4038,241.5661,241.2223,241.2319,9382.0
2023-07-19 11:25:00,252.69,252.98,252.57,252.98,3731.0,241.2987,241.5756,241.1841,241.5756,3731.0
2023-07-19 11:30:00,253.05,253.21,253.02,253.04,4545.0,241.6425,241.7953,241.6138,241.6329,4545.0
2023-07-19 11:35:00,252.98,253.18,252.74,252.91,11472.0,241.5756,241.7666,241.3465,241.5088,11472.0
2023-07-19 11:40:00,252.92,253.16,252.9,253.16,5426.0,241.5183,241.7475,241.4993,241.7475,5426.0
2023-07-19 11:45:00,253.2,253.2,252.94,253.01,3992.0,241.7857,241.7857,241.5374,241.6043,3992.0
2023-07-19 11:50:00,252.93,253.03,252.81,253.03,4332.0,241.5279,241.6234,241.4133,241.6234,4332.0
2023-07-19 11:55:00,253.05,253.25,253.05,253.25,2230.0,241.6425,241.8335,241.6425,241.8335,2230.0
2023-07-19 12:00:00,253.28,253.43,253.1,253.18,5159.0,241.8621,242.0054,241.6902,241.7666,5159.0
2023-07-19 12:05:00,253.2,253.35,253.09,253.27,3629.0,241.7857,241.929,241.6807,241.8526,3629.0
2023-07-19 12:10:00,253.25,253.5,253.25,253.38,3102.0,241.8335,242.0722,241.8335,241.9576,3102.0
2023-07-19 12:15:00,253.43,253.79,253.43,253.66,5110.0,242.0054,242.3491,242.0054,242.225,5110.0
2023-07-19 12:20:00,253.67,253.92,253.62,253.69,5252.0,242.2345,242.4733,242.1868,242.2536,5252.0
2023-07-19 12:25:00,253.72,254.01,253.64,254.01,3824.0,242.2823,242.5592,242.2059,242.5592,3824.0
2023-07-19 12:30:00,253.94,253.94,253.57,253.77,5743.0,242.4924,242.4924,242.139,242.33,5743.0
2023-07-19 12:35:00,253.75,253.75,253.4,253.5,1612.0,242.3109,242.3109,241.9767,242.0722,1612.0
2023-07-19 12:40:00,253.5,253.82,253.49,253.79,2134.0,242.0722,242.3778,242.0627,242.3491,2134.0
2023-07-19 12:45:00,253.79,254.07,253.78,254.02,3261.0,242.3491,242.6165,242.3396,242.5688,3261.0
2023-07-19 12:50:00,254.16,254.48,254.15,254.43,7376.0,242.7024,243.008,242.6929,242.9603,7376.0
2023-07-19 12:55:00,254.42,254.78,254.39,254.78,4365.0,242.9507,243.2945,242.9221,243.2945,4365.0
2023-07-19 13:00:00,254.78,254.84,254.47,254.62,3935.0,243.2945,243.3518,242.9985,243.1417,3935.0
2023-07-19 13:05:00,254.57,254.57,254.39,254.39,3222.0,243.094,243.094,242.9221,242.9221,3222.0
2023-07-19 13:10:00,254.5,254.79,254.5,254.79,1338.0,243.0271,243.304,243.0271,243.304,1338.0
2023-07-19 13:15:00,254.73,254.74,254.45,254.48,3019.0,243.2468,243.2563,242.9794,243.008,3019.0
2023-07-19 13:20:00,254.45,254.45,254.22,254.28,1449.0,242.9794,242.9794,242.7597,242.817,1449.0
2023-07-19 13:25:00,254.19,254.26,254.05,254.06,2120.0,242.7311,242.7979,242.5974,242.607,2120.0
2023-07-19 13:30:00,254.07,254.19,254.06,254.11,3574.0,242.6165,242.7311,242.607,242.6547,3574.0
2023-07-19 13:35:00,254.06,254.06,253.91,253.99,1901.0,242.607,242.607,242.4637,242.5401,1901.0
2023-07-19 13:40:00,253.94,254.19,253.93,254.04,4684.0,242.4924,242.7311,242.4828,242.5879,4684.0
2023-07-19 13:45:00,254.1,254.19,254.1,254.19,2365.0,242.6452,242.7311,242.6452,242.7311,2365.0
2023-07-19 13:50:00,254.16,254.39,254.08,254.28,5078.0,242.7024,242.9221,242.6261,242.817,5078.0
2023-07-19 13:55:00,254.27,254.52,254.22,254.52,4185.0,242.8075,243.0462,242.7597,243.0462,4185.0
2023-07-19 14:00:00,254.52,254.62,254.51,254.58,5511.0,243.0462,243.1417,243.0367,243.1035,5511.0
2023-07-19 14:05:00,254.51,254.51,254.15,254.15,4411.0,243.0367,243.0367,242.6929,242.6929,4411.0
2023-07-19 14:10:00,254.03,254.12,253.96,253.97,2386.0,242.5783,242.6643,242.5115,242.521,2386.0
2023-07-19 14:15:00,253.9,254.06,253.9,254.06,3933.0,242.4542,242.607,242.4542,242.607,3933.0
2023-07-19 14:20:00,254.1,254.16,253.97,254.14,6797.0,242.6452,242.7024,242.521,242.6834,6797.0
2023-07-19 14:25:00,254.08,254.21,254.06,254.13,5483.0,242.6261,242.7502,242.607,242.6738,5483.0
2023-07-19 14:30:00,254.13,254.45,254.12,254.38,2808.0,242.6738,242.9794,242.6643,242.9125,2808.0
2023-07-19 14:35:00,254.21,254.29,254.19,254.29,1453.0,242.7502,242.8266,242.7311,242.8266,1453.0
2023-07-19 14:40:00,254.32,254.5,254.32,254.45,3213.0,242.8552,243.0271,242.8552,242.9794,3213.0
2023-07-19 14:45:00,254.47,254.47,254.27,254.32,2600.0,242.9985,242.9985,242.8075,242.8552,2600.0
2023-07-19 14:50:00,254.23,254.28,253.97,254.16,4561.0,242.7693,242.817,242.521,242.7024,4561.0
2023-07-19 14:55:00,254.16,254.21,254.14,254.16,1000.0,242.7024,242.7502,242.6834,242.7024,1000.0
2023-07-19 15:00:00,254.24,254.29,254.13,254.25,4664.0,242.7788,242.8266,242.6738,242.7884,4664.0
2023-07-19 15:05:00,254.25,254.36,254.19,254.31,3799.0,242.7884,242.8934,242.7311,242.8457,3799.0
2023-07-19 15:10:00,254.32,254.33,254.22,254.33,3624.0,242.8552,242.8648,242.7597,242.8648,3624.0
2023-07-19 15:15:00,254.37,254.52,254.37,254.52,2836.0,242.903,243.0462,242.903,243.0462,2836.0
2023-07-19 15:20:00,254.52,254.58,254.41,254.45,4737.0,243.0462,243.1035,242.9412,242.9794,4737.0
2023-07-19 15:25:00,254.45,254.76,254.45,254.59,5458.0,242.9794,243.2754,242.9794,243.1131,5458.0
2023-07-19 15:30:00,254.55,254.84,254.44,254.77,8728.0,243.0749,243.3518,242.9698,243.285,8728.0
2023-07-19 15:35:00,254.73,254.87,254.54,254.78,6118.0,243.2468,243.3804,243.0653,243.2945,6118.0
2023-07-19 15:40:00,254.8,254.96,254.8,254.94,8435.0,243.3136,243.4664,243.3136,243.4473,8435.0
2023-07-19 15:45:00,254.9,255.1,254.89,255.05,14336.0,243.4091,243.6001,243.3995,243.5523,14336.0
2023-07-19 15:50:00,255.08,255.32,255.08,255.28,18895.0,243.581,243.8102,243.581,243.772,18895.0
2023-07-19 15:55:00,255.21,255.22,254.9,254.9,46194.0,243.7051,243.7147,243.4091,243.4091,46194.0
2023-07-20 09:30:00,254.59,254.9,253.58,253.91,18138.0,243.1131,243.4091,242.1486,242.4637,18138.0
2023-07-20 09:35:00,253.89,254.45,253.51,254.45,3841.0,242.4446,242.9794,242.0818,242.9794,3841.0
2023-07-20 09:40:00,253.88,254.25,253.61,253.67,6167.0,242.4351,242.7884,242.1772,242.2345,6167.0
2023-07-20 09:45:00,253.87,254.29,253.77,254.28,4442.0,242.4255,242.8266,242.33,242.817,4442.0
2023-07-20 09:50:00,254.54,254.83,254.31,254.62,4655.0,243.0653,243.3422,242.8457,243.1417,4655.0
2023-07-20 09:55:00,254.62,254.99,254.41,254.8,3423.0,243.1417,243.495,242.9412,243.3136,3423.0
2023-07-20 10:00:00,254.74,254.97,254.37,254.88,17887.0,243.2563,243.4759,242.903,243.39,17887.0
2023-07-20 10:05:00,254.72,255.06,254.67,254.79,7836.0,243.2372,243.5619,243.1895,243.304,7836.0
2023-07-20 10:10:00,254.63,254.63,254.0,254.0,3400.0,243.1513,243.1513,242.5497,242.5497,3400.0
2023-07-20 10:15:00,253.56,253.56,252.94,253.39,2673.0,242.1295,242.1295,241.5374,241.9672,2673.0
2023-07-20 10:20:00,253.59,254.03,253.37,253.51,6150.0,242.1581,242.5783,241.9481,242.0818,6150.0
2023-07-20 10:25:00,253.64,253.96,253.42,253.96,2453.0,242.2059,242.5115,241.9958,242.5115,2453.0
2023-07-20 10:30:00,254.03,254.19,253.87,254.19,3272.0,242.5783,242.7311,242.4255,242.7311,3272.0
2023-07-20 10:35:00,254.29,254.7,254.28,254.56,2294.0,242.8266,243.2181,242.817,243.0844,2294.0
2023-07-20 10:40:00,254.71,254.77,254.4,254.65,1937.0,243.2277,243.285,242.9316,243.1704,1937.0
2023-07-20 10:45:00,254.65,254.86,254.54,254.72,3875.0,243.1704,243.3709,243.0653,243.2372,3875.0
2023-07-20 10:50:00,254.79,255.41,254.79,255.41,2545.0,243.304,243.8961,243.304,243.8961,2545.0
2023-07-20 10:55:00,255.32,255.32,254.96,255.04,4584.0,243.8102,243.8102,243.4664,243.5428,4584.0
2023-07-20 11:00:00,255.04,255.33,254.88,255.33,3865.0,243.5428,243.8197,243.39,243.8197,3865.0
2023-07-20 11:05:00,255.33,255.33,255.04,255.3,4052.0,243.8197,243.8197,243.5428,243.7911,4052.0
2023-07-20 11:10:00,255.42,255.57,255.29,255.31,3739.0,243.9056,244.0489,243.7815,243.8006,3739.0
2023-07-20 11:15:00,255.33,255.72,255.03,255.15,8334.0,243.8197,244.1921,243.5332,243.6478,8334.0
2023-07-20 11:20:00,255.29,255.33,254.62,254.62,2620.0,243.7815,243.8197,243.1417,243.1417,2620.0
2023-07-20 11:25:00,254.76,255.05,254.69,254.69,3633.0,243.2754,243.5523,243.2086,243.2086,3633.0
2023-07-20 11:30:00,254.76,255.26,254.75,255.13,1800.0,243.2754,243.7529,243.2659,243.6287,1800.0
2023-07-20 11:35:00,255.12,255.31,255.11,255.26,2842.0,243.6192,243.8006,243.6096,243.7529,2842.0
2023-07-20 11:40:00,255.56,255.89,255.56,255.75,4235.0,244.0393,244.3545,244.0393,244.2208,4235.0
2023-07-20 11:45:00,255.81,255.85,255.56,255.8,3078.0,244.2781,244.3163,244.0393,244.2685,3078.0
2023-07-20 11:50:00,255.74,256.15,255.71,256.05,6061.0,244.2112,244.6027,244.1826,244.5072,6061.0
2023-07-20 11:55:00,256.12,256.19,255.76,255.76,2567.0,244.5741,244.6409,244.2303,244.2303,2567.0
2023-07-20 12:00:00,255.67,255.85,255.58,255.81,1457.0,244.1444,244.3163,244.0584,244.2781,1457.0
2023-07-20 12:05:00,255.88,255.93,255.7,255.83,1500.0,244.3449,244.3927,244.173,244.2972,1500.0
2023-07-20 12:10:00,256.11,256.25,256.11,256.25,900.0,244.5645,244.6982,244.5645,244.6982,900.0
2023-07-20 12:15:00,256.19,256.61,256.17,256.22,6227.0,244.6409,245.042,244.6218,244.6696,6227.0
2023-07-20 12:20:00,256.1,256.1,255.93,255.94,819.0,244.555,244.555,244.3927,244.4022,819.0
2023-07-20 12:25:00,255.96,256.09,255.88,256.0,1044.0,244.4213,244.5454,244.3449,244.4595,1044.0
2023-07-20 12:30:00,256.0,256.0,255.48,255.48,2543.0,244.4595,244.4595,243.9629,243.9629,2543.0
2023-07-20 12:35:00,255.57,255.74,255.4,255.59,2688.0,244.0489,244.2112,243.8866,244.068,2688.0
2023-07-20 12:40:00,255.72,255.99,255.72,255.83,1575.0,244.1921,244.45,244.1921,244.2972,1575.0
2023-07-20 12:45:00,255.81,256.14,255.79,256.02,1350.0,244.2781,244.5932,244.259,244.4786,1350.0
2023-07-20 12:50:00,256.19,256.19,255.8,255.97,3832.0,244.6409,244.6409,244.2685,244.4309,3832.0
2023-07-20 12:55:00,255.84,255.92,255.75,255.78,2400.0,244.3067,244.3831,244.2208,244.2494,2400.0
2023-07-20 13:00:00,255.75,255.91,255.73,255.9,1920.0,244.2208,244.3736,244.2017,244.364,1920.0
2023-07-20 13:05:00,255.74,255.81,255.68,255.68,700.0,244.2112,244.2781,244.1539,244.1539,700.0
2023-07-20 13:10:00,255.68,255.93,255.68,255.72,1801.0,244.1539,244.3927,244.1539,244.1921,1801.0
2023-07-20 13:15:00,255.66,255.7,255.39,255.39,1624.0,244.1348,244.173,243.877,243.877,1624.0
2023-07-20 13:20:00,255.37,255.65,255.37,255.48,2322.0,243.8579,244.1253,243.8579,243.9629,2322.0
2023-07-20 13:25:00,255.51,255.72,255.48,255.72,1425.0,243.9916,244.1921,243.9629,244.1921,1425.0
2023-07-20 13:30:00,255.63,255.65,255.46,255.55,1700.0,244.1062,244.1253,243.9438,244.0298,1700.0
2023-07-20 13:35:00,255.57,255.65,255.28,255.28,2463.0,244.0489,244.1253,243.772,243.772,2463.0
2023-07-20 13:40:00,255.17,255.39,255.17,255.34,1945.0,243.6669,243.877,243.6669,243.8293,1945.0
2023-07-20 13:45:00,255.41,255.41,255.33,255.41,1759.0,243.8961,243.8961,243.8197,243.8961,1759.0
2023-07-20 13:50:00,255.48,255.57,255.45,255.46,1912.0,243.9629,244.0489,243.9343,243.9438,1912.0
2023-07-20 13:55:00,255.44,255.5,255.23,255.32,2851.0,243.9247,243.982,243.7242,243.8102,2851.0
2023-07-20 14:00:00,255.16,255.43,255.16,255.41,3392.0,243.6574,243.9152,243.6574,243.8961,3392.0
2023-07-20 14:05:00,255.39,255.85,255.39,255.85,1500.0,243.877,244.3163,243.877,244.3163,1500.0
2023-07-20 14:10:00,255.76,255.79,255.63,255.66,3704.0,244.2303,244.259,244.1062,244.1348,3704.0
2023-07-20 14:15:00,255.66,255.71,255.57,255.69,3722.0,244.1348,244.1826,244.0489,244.1635,3722.0
2023-07-20 14:20:00,255.66,255.82,255.55,255.76,2900.0,244.1348,244.2876,244.0298,244.2303,2900.0
2023-07-20 14:25:00,255.74,255.74,255.24,255.29,4107.0,244.2112,244.2112,243.7338,243.7815,4107.0
2023-07-20 14:30:00,255.28,255.49,255.24,255.34,2388.0,243.772,243.9725,243.7338,243.8293,2388.0
2023-07-20 14:35:00,255.39,255.59,255.26,255.58,4109.0,243.877,244.068,243.7529,244.0584,4109.0
2023-07-20 14:40:00,255.56,255.56,255.34,255.34,3493.0,244.0393,244.0393,243.8293,243.8293,3493.0
2023-07-20 14:45:00,255.35,255.75,255.34,255.69,2578.0,243.8388,244.2208,243.8293,244.1635,2578.0
2023-07-20 14:50:00,255.73,255.83,255.73,255.81,2860.0,244.2017,244.2972,244.2017,244.2781,2860.0
2023-07-20 14:55:00,255.8,255.84,255.52,255.54,3592.0,244.2685,244.3067,244.0011,244.0202,3592.0
2023-07-20 15:00:00,255.5,255.55,255.21,255.31,7830.0,243.982,244.0298,243.7051,243.8006,7830.0
2023-07-20 15:05:00,255.31,255.46,255.25,255.39,8910.0,243.8006,243.9438,243.7433,243.877,8910.0
2023-07-20 15:10:00,255.39,255.71,255.38,255.51,36260.0,243.877,244.1826,243.8675,243.9916,36260.0
2023-07-20 15:15:00,255.34,255.44,255.08,255.44,3707.0,243.8293,243.9247,243.581,243.9247,3707.0
2023-07-20 15:20:00,255.4,255.55,255.29,255.29,5033.0,243.8866,244.0298,243.7815,243.7815,5033.0
2023-07-20 15:25:00,255.21,255.38,255.1,255.37,10828.0,243.7051,243.8675,243.6001,243.8579,10828.0
2023-07-20 15:30:00,255.32,255.53,255.29,255.35,6849.0,243.8102,244.0107,243.7815,243.8388,6849.0
2023-07-20 15:35:00,255.3,255.5,255.23,255.25,6104.0,243.7911,243.982,243.7242,243.7433,6104.0
2023-07-20 15:40:00,255.29,255.59,255.2,255.2,10362.0,243.7815,244.068,243.6956,243.6956,10362.0
2023-07-20 15:45:00,255.24,255.36,255.08,255.32,9746.0,243.7338,243.8484,243.581,243.8102,9746.0
2023-07-20 15:50:00,255.38,255.64,255.24,255.6,30190.0,243.8675,244.1157,243.7338,244.0775,30190.0
2023-07-20 15:55:00,255.73,255.73,255.38,255.45,49825.0,244.2017,244.2017,243.8675,243.9343,49825.0
2023-07-21 09:30:00,256.15,256.15,255.41,255.66,33784.0,244.6027,244.6027,243.8961,244.1348,33784.0
2023-07-21 09:35:00,255.66,256.56,255.64,256.23,7547.0,244.1348,244.9943,244.1157,244.6791,7547.0
2023-07-21 09:40:00,256.46,256.46,255.09,255.09,1905.0,244.8988,244.8988,243.5905,243.5905,1905.0
2023-07-21 09:45:00,254.91,254.99,254.46,254.84,4684.0,243.4186,243.495,242.9889,243.3518,4684.0
2023-07-21 09:50:00,255.0,255.1,254.46,254.85,6242.0,243.5046,243.6001,242.9889,243.3613,6242.0
2023-07-21 09:55:00,255.0,255.11,254.8,255.0,1752.0,243.5046,243.6096,243.3136,243.5046,1752.0
2023-07-21 10:00:00,255.06,255.36,254.89,255.01,3256.0,243.5619,243.8484,243.3995,243.5141,3256.0
2023-07-21 10:05:00,254.87,255.21,254.64,255.21,3462.0,243.3804,243.7051,243.1608,243.7051,3462.0
2023-07-21 10:10:00,255.14,255.29,254.99,255.29,2153.0,243.6383,243.7815,243.495,243.7815,2153.0
2023-07-21 10:15:00,255.27,255.8,255.26,255.78,1617.0,243.7624,244.2685,243.7529,244.2494,1617.0
2023-07-21 10:20:00,255.77,255.94,255.49,255.49,2651.0,244.2399,244.4022,243.9725,243.9725,2651.0
2023-07-21 10:25:00,255.37,255.54,255.21,255.39,2099.0,243.8579,244.0202,243.7051,243.877,2099.0
2023-07-21 10:30:00,255.41,255.87,255.41,255.51,2849.0,243.8961,244.3354,243.8961,243.9916,2849.0
2023-07-21 10:35:00,255.58,256.17,255.58,256.1,2936.0,244.0584,244.6218,244.0584,244.555,2936.0
2023-07-21 10:40:00,256.2,256.27,255.97,256.1,2003.0,244.6505,244.7173,244.4309,244.555,2003.0
2023-07-21 10:45:00,256.13,256.13,255.77,255.95,2644.0,244.5836,244.5836,244.2399,244.4118,2644.0
2023-07-21 10:50:00,255.89,255.98,255.58,255.77,3407.0,244.3545,244.4404,244.0584,244.2399,3407.0
2023-07-21 10:55:00,255.69,256.06,255.69,256.02,1837.0,244.1635,244.5168,244.1635,244.4786,1837.0
2023-07-21 11:00:00,256.0,256.24,255.93,255.93,2502.0,244.4595,244.6887,244.3927,244.3927,2502.0
2023-07-21 11:05:00,256.05,256.12,255.9,255.94,2429.0,244.5072,244.5741,244.364,244.4022,2429.0
2023-07-21 11:10:00,256.03,256.03,255.74,255.76,2461.0,244.4882,244.4882,244.2112,244.2303,2461.0
2023-07-21 11:15:00,255.71,256.08,255.71,256.08,2155.0,244.1826,244.5359,244.1826,244.5359,2155.0
2023-07-21 11:20:00,256.05,256.05,255.66,255.67,1855.0,244.5072,244.5072,244.1348,244.1444,1855.0
2023-07-21 11:25:00,255.71,255.77,255.55,255.61,1704.0,244.1826,244.2399,244.0298,244.0871,1704.0
2023-07-21 11:30:00,255.69,255.73,255.55,255.55,1005.0,244.1635,244.2017,244.0298,244.0298,1005.0
2023-07-21 11:35:00,255.67,255.67,255.31,255.56,1719.0,244.1444,244.1444,243.8006,244.0393,1719.0
2023-07-21 11:40:00,255.58,255.65,255.47,255.47,2779.0,244.0584,244.1253,243.9534,243.9534,2779.0
2023-07-21 11:45:00,255.41,255.6,255.4,255.6,800.0,243.8961,244.0775,243.8866,244.0775,800.0
2023-07-21 11:50:00,255.62,255.63,255.36,255.43,1696.0,244.0966,244.1062,243.8484,243.9152,1696.0
2023-07-21 11:55:00,255.52,255.92,255.52,255.9,6863.0,244.0011,244.3831,244.0011,244.364,6863.0
2023-07-21 12:00:00,255.91,255.91,255.57,255.57,1278.0,244.3736,244.3736,244.0489,244.0489,1278.0
2023-07-21 12:05:00,255.64,255.69,255.53,255.69,1531.0,244.1157,244.1635,244.0107,244.1635,1531.0
2023-07-21 12:10:00,255.7,255.7,255.51,255.53,1350.0,244.173,244.173,243.9916,244.0107,1350.0
2023-07-21 12:15:00,255.66,255.79,255.63,255.71,1742.0,244.1348,244.259,244.1062,244.1826,1742.0
2023-07-21 12:20:00,255.72,255.88,255.67,255.68,3489.0,244.1921,244.3449,244.1444,244.1539,3489.0
2023-07-21 12:25:00,255.63,255.63,255.19,255.19,1304.0,244.1062,244.1062,243.686,243.686,1304.0
2023-07-21 12:30:00,255.19,255.24,255.04,255.04,1741.0,243.686,243.7338,243.5428,243.5428,1741.0
2023-07-21 12:35:00,255.04,255.04,254.84,254.86,1599.0,243.5428,243.5428,243.3518,243.3709,1599.0
2023-07-21 12:40:00,254.86,255.3,254.81,255.28,6151.0,243.3709,243.7911,243.3231,243.772,6151.0
2023-07-21 12:45:00,255.14,255.27,255.04,255.09,1303.0,243.6383,243.7624,243.5428,243.5905,1303.0
2023-07-21 12:50:00,255.21,255.29,255.2,255.26,1536.0,243.7051,243.7815,243.6956,243.7529,1536.0
2023-07-21 12:55:00,255.24,255.46,255.2,255.45,1755.0,243.7338,243.9438,243.6956,243.9343,1755.0
2023-07-21 13:00:00,255.47,255.65,255.47,255.58,1501.0,243.9534,244.1253,243.9534,244.0584,1501.0
2023-07-21 13:05:00,255.66,255.97,255.66,255.91,5566.0,244.1348,244.4309,244.1348,244.3736,5566.0
2023-07-21 13:10:00,255.98,256.01,255.83,255.87,2102.0,244.4404,244.4691,244.2972,244.3354,2102.0
2023-07-21 13:15:00,255.95,255.95,255.85,255.9,2227.0,244.4118,244.4118,244.3163,244.364,2227.0
2023-07-21 13:20:00,255.93,255.93,255.87,255.93,1619.0,244.3927,244.3927,244.3354,244.3927,1619.0
2023-07-21 13:25:00,255.9,255.9,255.7,255.82,1400.0,244.364,244.364,244.173,244.2876,1400.0
2023-07-21 13:30:00,255.79,255.85,255.79,255.8,1334.0,244.259,244.3163,244.259,244.2685,1334.0
2023-07-21 13:35:00,255.86,256.01,255.85,255.95,3014.0,244.3258,244.4691,244.3163,244.4118,3014.0
2023-07-21 13:40:00,255.91,256.13,255.9,256.1,2052.0,244.3736,244.5836,244.364,244.555,2052.0
2023-07-21 13:45:00,256.03,256.09,255.99,256.04,2408.0,244.4882,244.5454,244.45,244.4977,2408.0
2023-07-21 13:50:00,256.06,256.12,256.06,256.07,1527.0,244.5168,244.5741,244.5168,244.5263,1527.0
2023-07-21 13:55:00,256.04,256.04,255.97,256.0,764.0,244.4977,244.4977,244.4309,244.4595,764.0
2023-07-21 14:00:00,255.99,255.99,255.59,255.6,1421.0,244.45,244.45,244.068,244.0775,1421.0
2023-07-21 14:05:00,255.55,256.16,255.55,256.09,6100.0,244.0298,244.6123,244.0298,244.5454,6100.0
2023-07-21 14:10:00,256.07,256.08,255.56,255.62,1913.0,244.5263,244.5359,244.0393,244.0966,1913.0
2023-07-21 14:15:00,255.61,255.63,255.53,255.53,2000.0,244.0871,244.1062,244.0107,244.0107,2000.0
2023-07-21 14:20:00,255.53,255.59,255.35,255.44,1820.0,244.0107,244.068,243.8388,243.9247,1820.0
2023-07-21 14:25:00,255.44,255.76,255.43,255.76,5227.0,243.9247,244.2303,243.9152,244.2303,5227.0
2023-07-21 14:30:00,255.79,255.81,255.71,255.81,5459.0,244.259,244.2781,244.1826,244.2781,5459.0
2023-07-21 14:35:00,255.77,255.9,255.76,255.9,3290.0,244.2399,244.364,244.2303,244.364,3290.0
2023-07-21 14:40:00,255.92,256.15,255.92,256.1,2686.0,244.3831,244.6027,244.3831,244.555,2686.0
2023-07-21 14:45:00,256.12,256.15,256.09,256.12,2396.0,244.5741,244.6027,244.5454,244.5741,2396.0
2023-07-21 14:50:00,256.1,256.31,256.07,256.13,3531.0,244.555,244.7555,244.5263,244.5836,3531.0
2023-07-21 14:55:00,256.16,256.16,256.03,256.15,4347.0,244.6123,244.6123,244.4882,244.6027,4347.0
2023-07-21 15:00:00,256.14,256.14,256.0,256.01,2590.0,244.5932,244.5932,244.4595,244.4691,2590.0
2023-07-21 15:05:00,255.98,256.04,255.67,255.67,2608.0,244.4404,244.4977,244.1444,244.1444,2608.0
2023-07-21 15:10:00,255.52,255.74,255.51,255.74,3282.0,244.0011,244.2112,243.9916,244.2112,3282.0
2023-07-21 15:15:00,255.73,255.87,255.71,255.87,3160.0,244.2017,244.3354,244.1826,244.3354,3160.0
2023-07-21 15:20:00,255.86,256.03,255.76,255.77,8358.0,244.3258,244.4882,244.2303,244.2399,8358.0
2023-07-21 15:25:00,255.73,255.93,255.73,255.9,5503.0,244.2017,244.3927,244.2017,244.364,5503.0
2023-07-21 15:30:00,255.98,256.06,255.91,255.98,9899.0,244.4404,244.5168,244.3736,244.4404,9899.0
2023-07-21 15:35:00,255.94,256.04,255.77,255.89,9187.0,244.4022,244.4977,244.2399,244.3545,9187.0
2023-07-21 15:40:00,255.78,255.78,255.45,255.49,6842.0,244.2494,244.2494,243.9343,243.9725,6842.0
2023-07-21 15:45:00,255.49,255.53,255.24,255.44,11868.0,243.9725,244.0107,243.7338,243.9247,11868.0
2023-07-21 15:50:00,255.42,255.94,255.07,255.87,25531.0,243.9056,244.4022,243.5714,244.3354,25531.0
2023-07-21 15:55:00,255.75,256.22,255.51,255.55,161378.0,244.2208,244.6696,243.9916,244.0298,161378.0
2023-07-24 09:30:00,255.89,256.5,254.97,256.5,9425.0,244.3545,244.937,243.4759,244.937,9425.0
2023-07-24 09:35:00,256.16,257.19,256.15,257.11,3759.0,244.6123,245.5959,244.6027,245.5195,3759.0
2023-07-24 09:40:00,256.99,257.8,256.92,257.46,5209.0,245.4049,246.1784,245.338,245.8537,5209.0
2023-07-24 09:45:00,257.37,257.67,257.16,257.46,1743.0,245.7677,246.0542,245.5672,245.8537,1743.0
2023-07-24 09:50:00,257.5,257.66,257.24,257.58,5104.0,245.8919,246.0447,245.6436,245.9683,5104.0
2023-07-24 09:55:00,257.31,257.31,256.78,256.86,1750.0,245.7104,245.7104,245.2043,245.2807,1750.0
2023-07-24 10:00:00,256.84,257.0,256.66,256.77,2005.0,245.2616,245.4144,245.0897,245.1948,2005.0
2023-07-24 10:05:00,256.47,256.47,256.17,256.32,2262.0,244.9083,244.9083,244.6218,244.7651,2262.0
2023-07-24 10:10:00,256.33,256.33,256.04,256.07,1100.0,244.7746,244.7746,244.4977,244.5263,1100.0
2023-07-24 10:15:00,256.15,256.54,256.02,256.31,2108.0,244.6027,244.9752,244.4786,244.7555,2108.0
2023-07-24 10:20:00,256.23,256.42,255.75,255.95,2340.0,244.6791,244.8606,244.2208,244.4118,2340.0
2023-07-24 10:25:00,255.98,256.2,255.86,256.11,4158.0,244.4404,244.6505,244.3258,244.5645,4158.0
2023-07-24 10:30:00,256.13,256.13,255.76,256.1,3459.0,244.5836,244.5836,244.2303,244.555,3459.0
2023-07-24 10:35:00,256.15,256.26,255.96,255.96,1220.0,244.6027,244.7078,244.4213,244.4213,1220.0
2023-07-24 10:40:00,256.05,256.29,255.92,256.29,1574.0,244.5072,244.7364,244.3831,244.7364,1574.0
2023-07-24 10:45:00,256.29,256.3,255.99,256.16,1611.0,244.7364,244.746,244.45,244.6123,1611.0
2023-07-24 10:50:00,255.98,256.11,255.87,256.11,2085.0,244.4404,244.5645,244.3354,244.5645,2085.0
2023-07-24 10:55:00,255.99,256.24,255.91,255.94,3081.0,244.45,244.6887,244.3736,244.4022,3081.0
2023-07-24 11:00:00,256.09,256.09,255.73,255.88,1681.0,244.5454,244.5454,244.2017,244.3449,1681.0
2023-07-24 11:05:00,255.76,255.91,255.68,255.74,2572.0,244.2303,244.3736,244.1539,244.2112,2572.0
2023-07-24 11:10:00,255.72,255.93,255.5,255.5,10994.0,244.1921,244.3927,243.982,243.982,10994.0
2023-07-24 11:15:00,255.52,255.7,255.43,255.52,1425.0,244.0011,244.173,243.9152,244.0011,1425.0
2023-07-24 11:20:00,255.49,255.91,255.49,255.87,1696.0,243.9725,244.3736,243.9725,244.3354,1696.0
2023-07-24 11:25:00,255.85,256.04,255.69,256.04,2616.0,244.3163,244.4977,244.1635,244.4977,2616.0
2023-07-24 11:30:00,256.07,256.16,255.88,255.88,1216.0,244.5263,244.6123,244.3449,244.3449,1216.0
2023-07-24 11:35:00,255.83,255.83,255.68,255.79,1892.0,244.2972,244.2972,244.1539,244.259,1892.0
2023-07-24 11:40:00,255.79,255.84,255.37,255.44,3127.0,244.259,244.3067,243.8579,243.9247,3127.0
2023-07-24 11:45:00,255.51,255.55,255.1,255.11,10802.0,243.9916,244.0298,243.6001,243.6096,10802.0
2023-07-24 11:50:00,255.1,255.52,254.96,255.52,7533.0,243.6001,244.0011,243.4664,244.0011,7533.0
2023-07-24 11:55:00,255.53,255.77,255.52,255.77,1264.0,244.0107,244.2399,244.0011,244.2399,1264.0
2023-07-24 12:00:00,255.79,255.88,255.53,255.88,2000.0,244.259,244.3449,244.0107,244.3449,2000.0
2023-07-24 12:05:00,255.82,255.82,255.19,255.22,2189.0,244.2876,244.2876,243.686,243.7147,2189.0
2023-07-24 12:10:00,255.18,255.18,254.9,255.02,1738.0,243.6765,243.6765,243.4091,243.5237,1738.0
2023-07-24 12:15:00,254.94,254.94,254.65,254.65,2460.0,243.4473,243.4473,243.1704,243.1704,2460.0
2023-07-24 12:20:00,254.61,254.79,254.55,254.79,2067.0,243.1322,243.304,243.0749,243.304,2067.0
2023-07-24 12:25:00,254.85,255.2,254.82,255.17,1645.0,243.3613,243.6956,243.3327,243.6669,1645.0
2023-07-24 12:30:00,255.19,255.3,255.02,255.02,1795.0,243.686,243.7911,243.5237,243.5237,1795.0
2023-07-24 12:35:00,255.16,255.4,255.14,255.36,1216.0,243.6574,243.8866,243.6383,243.8484,1216.0
2023-07-24 12:40:00,255.31,255.44,255.26,255.3,1423.0,243.8006,243.9247,243.7529,243.7911,1423.0
2023-07-24 12:45:00,255.36,255.6,255.32,255.52,3705.0,243.8484,244.0775,243.8102,244.0011,3705.0
2023-07-24 12:50:00,255.55,255.68,255.55,255.55,3007.0,244.0298,244.1539,244.0298,244.0298,3007.0
2023-07-24 12:55:00,255.58,255.89,255.51,255.71,2638.0,244.0584,244.3545,243.9916,244.1826,2638.0
2023-07-24 13:00:00,255.7,255.76,255.4,255.4,3671.0,244.173,244.2303,243.8866,243.8866,3671.0
2023-07-24 13:05:00,255.37,255.48,255.36,255.46,1200.0,243.8579,243.9629,243.8484,243.9438,1200.0
2023-07-24 13:10:00,255.46,255.73,255.45,255.73,4541.0,243.9438,244.2017,243.9343,244.2017,4541.0
2023-07-24 13:15:00,255.74,255.75,255.65,255.7,1300.0,244.2112,244.2208,244.1253,244.173,1300.0
2023-07-24 13:20:00,255.64,255.64,255.54,255.64,1889.0,244.1157,244.1157,244.0202,244.1157,1889.0
2023-07-24 13:25:00,255.64,255.83,255.59,255.83,1534.0,244.1157,244.2972,244.068,244.2972,1534.0
2023-07-24 13:30:00,255.8,255.86,255.79,255.82,1678.0,244.2685,244.3258,244.259,244.2876,1678.0
2023-07-24 13:35:00,255.82,255.93,255.82,255.86,1835.0,244.2876,244.3927,244.2876,244.3258,1835.0
2023-07-24 13:40:00,255.79,255.8,255.64,255.64,1631.0,244.259,244.2685,244.1157,244.1157,1631.0
2023-07-24 13:45:00,255.58,255.68,255.58,255.66,564.0,244.0584,244.1539,244.0584,244.1348,564.0
2023-07-24 13:50:00,255.63,255.64,255.62,255.64,600.0,244.1062,244.1157,244.0966,244.1157,600.0
2023-07-24 13:55:00,255.61,255.75,255.61,255.75,1500.0,244.0871,244.2208,244.0871,244.2208,1500.0
2023-07-24 14:00:00,255.77,255.93,255.77,255.86,1400.0,244.2399,244.3927,244.2399,244.3258,1400.0
2023-07-24 14:05:00,255.75,255.75,255.64,255.74,900.0,244.2208,244.2208,244.1157,244.2112,900.0
2023-07-24 14:10:00,255.66,255.78,255.6,255.6,1620.0,244.1348,244.2494,244.0775,244.0775,1620.0
2023-07-24 14:15:00,255.65,255.66,255.56,255.59,800.0,244.1253,244.1348,244.0393,244.068,800.0
2023-07-24 14:20:00,255.52,255.61,255.45,255.61,3605.0,244.0011,244.0871,243.9343,244.0871,3605.0
2023-07-24 14:25:00,255.6,255.62,255.48,255.61,2937.0,244.0775,244.0966,243.9629,244.0871,2937.0
2023-07-24 14:30:00,255.48,255.48,255.19,255.19,700.0,243.9629,243.9629,243.686,243.686,700.0
2023-07-24 14:35:00,255.17,255.26,255.09,255.26,3605.0,243.6669,243.7529,243.5905,243.7529,3605.0
2023-07-24 14:40:00,255.17,255.17,254.83,254.86,1700.0,243.6669,243.6669,243.3422,243.3709,1700.0
2023-07-24 14:45:00,254.79,255.05,254.78,255.05,2541.0,243.304,243.5523,243.2945,243.5523,2541.0
2023-07-24 14:50:00,255.05,255.06,254.87,255.06,1889.0,243.5523,243.5619,243.3804,243.5619,1889.0
2023-07-24 14:55:00,255.11,255.11,254.98,255.05,2000.0,243.6096,243.6096,243.4855,243.5523,2000.0
2023-07-24 15:00:00,255.12,255.14,254.9,254.98,4671.0,243.6192,243.6383,243.4091,243.4855,4671.0
2023-07-24 15:05:00,254.95,254.95,254.85,254.92,1187.0,243.4568,243.4568,243.3613,243.4282,1187.0
2023-07-24 15:10:00,254.94,254.94,254.7,254.74,3475.0,243.4473,243.4473,243.2181,243.2563,3475.0
2023-07-24 15:15:00,254.78,254.98,254.74,254.89,5840.0,243.2945,243.4855,243.2563,243.3995,5840.0
2023-07-24 15:20:00,254.83,254.9,254.76,254.87,1111.0,243.3422,243.4091,243.2754,243.3804,1111.0
2023-07-24 15:25:00,254.78,254.78,254.4,254.49,2769.0,243.2945,243.2945,242.9316,243.0176,2769.0
2023-07-24 15:30:00,254.43,254.65,254.42,254.46,4108.0,242.9603,243.1704,242.9507,242.9889,4108.0
2023-07-24 15:35:00,254.52,254.62,254.47,254.52,3200.0,243.0462,243.1417,242.9985,243.0462,3200.0
2023-07-24 15:40:00,254.52,254.67,254.52,254.67,6070.0,243.0462,243.1895,243.0462,243.1895,6070.0
2023-07-24 15:45:00,254.69,254.86,254.65,254.69,4699.0,243.2086,243.3709,243.1704,243.2086,4699.0
2023-07-24 15:50:00,254.59,254.59,254.35,254.44,15976.0,243.1131,243.1131,242.8839,242.9698,15976.0
2023-07-24 15:55:00,254.46,254.64,254.3,254.34,41122.0,242.9889,243.1608,242.8361,242.8743,41122.0
2023-07-25 09:30:00,253.44,253.44,251.82,253.1,11793.0,242.0149,242.0149,240.4679,241.6902,11793.0
2023-07-25 09:35:00,253.3,254.07,252.76,253.71,4041.0,241.8812,242.6165,241.3656,242.2727,4041.0
2023-07-25 09:40:00,253.9,254.04,253.44,253.59,1719.0,242.4542,242.5879,242.0149,242.1581,1719.0
2023-07-25 09:45:00,253.84,253.91,253.33,253.91,3284.0,242.3969,242.4637,241.9099,242.4637,3284.0
2023-07-25 09:50:00,254.44,255.07,254.1,254.73,11174.0,242.9698,243.5714,242.6452,243.2468,11174.0
2023-07-25 09:55:00,254.71,254.85,253.92,253.92,4817.0,243.2277,243.3613,242.4733,242.4733,4817.0
2023-07-25 10:00:00,254.01,254.35,253.88,254.2,2081.0,242.5592,242.8839,242.4351,242.7406,2081.0
2023-07-25 10:05:00,254.18,254.98,254.18,254.66,2061.0,242.7215,243.4855,242.7215,243.1799,2061.0
2023-07-25 10:10:00,255.07,255.16,254.85,255.1,2766.0,243.5714,243.6574,243.3613,243.6001,2766.0
2023-07-25 10:15:00,255.26,255.26,255.01,255.15,2701.0,243.7529,243.7529,243.5141,243.6478,2701.0
2023-07-25 10:20:00,255.19,255.52,255.0,255.5,3847.0,243.686,244.0011,243.5046,243.982,3847.0
2023-07-25 10:25:00,255.48,255.76,255.11,255.64,6560.0,243.9629,244.2303,243.6096,244.1157,6560.0
2023-07-25 10:30:00,255.52,255.52,255.13,255.3,4469.0,244.0011,244.0011,243.6287,243.7911,4469.0
2023-07-25 10:35:00,255.42,255.59,255.28,255.36,2341.0,243.9056,244.068,243.772,243.8484,2341.0
2023-07-25 10:40:00,255.34,255.58,255.29,255.42,1362.0,243.8293,244.0584,243.7815,243.9056,1362.0
2023-07-25 10:45:00,255.83,255.87,255.57,255.7,2998.0,244.2972,244.3354,244.0489,244.173,2998.0
2023-07-25 10:50:00,255.79,255.79,255.57,255.62,2754.0,244.259,244.259,244.0489,244.0966,2754.0
2023-07-25 10:55:00,255.69,255.95,255.69,255.88,1650.0,244.1635,244.4118,244.1635,244.3449,1650.0
2023-07-25 11:00:00,255.86,255.86,255.64,255.65,1809.0,244.3258,244.3258,244.1157,244.1253,1809.0
2023-07-25 11:05:00,255.45,255.54,255.29,255.45,1209.0,243.9343,244.0202,243.7815,243.9343,1209.0
2023-07-25 11:10:00,255.28,255.35,255.17,255.25,901.0,243.772,243.8388,243.6669,243.7433,901.0
2023-07-25 11:15:00,255.18,255.32,255.1,255.32,1552.0,243.6765,243.8102,243.6001,243.8102,1552.0
2023-07-25 11:20:00,255.47,255.75,255.39,255.75,2329.0,243.9534,244.2208,243.877,244.2208,2329.0
2023-07-25 11:25:00,255.7,255.9,255.68,255.83,1000.0,244.173,244.364,244.1539,244.2972,1000.0
2023-07-25 11:30:00,256.0,256.24,255.98,256.19,3505.0,244.4595,244.6887,244.4404,244.6409,3505.0
2023-07-25 11:35:00,256.14,256.55,256.14,256.55,4929.0,244.5932,244.9847,244.5932,244.9847,4929.0
2023-07-25 11:40:00,256.41,256.44,255.88,255.88,3343.0,244.851,244.8797,244.3449,244.3449,3343.0
2023-07-25 11:45:00,255.83,256.01,255.81,255.97,1414.0,244.2972,244.4691,244.2781,244.4309,1414.0
2023-07-25 11:50:00,255.89,255.9,255.69,255.9,3536.0,244.3545,244.364,244.1635,244.364,3536.0
2023-07-25 11:55:00,255.93,256.11,255.92,256.03,3087.0,244.3927,244.5645,244.3831,244.4882,3087.0
2023-07-25 12:00:00,256.06,256.06,255.56,255.59,1616.0,244.5168,244.5168,244.0393,244.068,1616.0
2023-07-25 12:05:00,255.67,255.83,255.49,255.83,1700.0,244.1444,244.2972,243.9725,244.2972,1700.0
2023-07-25 12:10:00,255.72,255.83,255.71,255.78,2688.0,244.1921,244.2972,244.1826,244.2494,2688.0
2023-07-25 12:15:00,255.77,255.93,255.69,255.89,2006.0,244.2399,244.3927,244.1635,244.3545,2006.0
2023-07-25 12:20:00,255.84,255.99,255.7,255.99,2950.0,244.3067,244.45,244.173,244.45,2950.0
2023-07-25 12:25:00,255.92,255.94,255.72,255.86,3510.0,244.3831,244.4022,244.1921,244.3258,3510.0
2023-07-25 12:30:00,255.89,255.94,255.83,255.83,837.0,244.3545,244.4022,244.2972,244.2972,837.0
2023-07-25 12:35:00,255.9,255.9,255.67,255.67,1133.0,244.364,244.364,244.1444,244.1444,1133.0
2023-07-25 12:40:00,255.74,255.74,255.58,255.61,1629.0,244.2112,244.2112,244.0584,244.0871,1629.0
2023-07-25 12:45:00,255.48,255.62,255.46,255.6,2232.0,243.9629,244.0966,243.9438,244.0775,2232.0
2023-07-25 12:50:00,255.57,255.78,255.56,255.65,1398.0,244.0489,244.2494,244.0393,244.1253,1398.0
2023-07-25 12:55:00,255.61,256.01,255.61,256.01,2789.0,244.0871,244.4691,244.0871,244.4691,2789.0
2023-07-25 13:00:00,255.95,256.15,255.95,256.13,4294.0,244.4118,244.6027,244.4118,244.5836,4294.0
2023-07-25 13:05:00,256.1,256.13,255.83,256.13,6046.0,244.555,244.5836,244.2972,244.5836,6046.0
2023-07-25 13:10:00,256.07,256.07,255.98,256.07,2102.0,244.5263,244.5263,244.4404,244.5263,2102.0
2023-07-25 13:15:00,256.1,256.22,256.08,256.2,1581.0,244.555,244.6696,244.5359,244.6505,1581.0
2023-07-25 13:20:00,256.3,256.37,256.21,256.32,1599.0,244.746,244.8128,244.66,244.7651,1599.0
2023-07-25 13:25:00,256.33,256.49,256.33,256.44,2768.0,244.7746,244.9274,244.7746,244.8797,2768.0
2023-07-25 13:30:00,256.45,256.57,256.38,256.42,2574.0,244.8892,245.0038,244.8224,244.8606,2574.0
2023-07-25 13:35:00,256.38,256.51,256.38,256.5,1508.0,244.8224,244.9465,244.8224,244.937,1508.0
2023-07-25 13:40:00,256.4,256.47,256.36,256.47,1519.0,244.8415,244.9083,244.8033,244.9083,1519.0
2023-07-25 13:45:00,256.47,256.47,256.3,256.3,4226.0,244.9083,244.9083,244.746,244.746,4226.0
2023-07-25 13:50:00,256.25,256.29,256.07,256.07,6393.0,244.6982,244.7364,244.5263,244.5263,6393.0
2023-07-25 13:55:00,256.11,256.22,256.11,256.18,1300.0,244.5645,244.6696,244.5645,244.6314,1300.0
2023-07-25 14:00:00,256.17,256.41,256.16,256.36,4434.0,244.6218,244.851,244.6123,244.8033,4434.0
2023-07-25 14:05:00,256.35,256.5,256.29,256.41,1694.0,244.7937,244.937,244.7364,244.851,1694.0
2023-07-25 14:10:00,256.39,256.49,256.39,256.49,1006.0,244.8319,244.9274,244.8319,244.9274,1006.0
2023-07-25 14:15:00,256.49,256.52,256.37,256.42,1535.0,244.9274,244.9561,244.8128,244.8606,1535.0
2023-07-25 14:20:00,256.42,256.57,256.42,256.47,1526.0,244.8606,245.0038,244.8606,244.9083,1526.0
2023-07-25 14:25:00,256.44,256.53,256.44,256.53,1100.0,244.8797,244.9656,244.8797,244.9656,1100.0
2023-07-25 14:30:00,256.53,256.6,256.44,256.53,3190.0,244.9656,245.0325,244.8797,244.9656,3190.0
2023-07-25 14:35:00,256.5,256.65,256.42,256.42,2382.0,244.937,245.0802,244.8606,244.8606,2382.0
2023-07-25 14:40:00,256.42,256.43,256.24,256.37,1735.0,244.8606,244.8701,244.6887,244.8128,1735.0
2023-07-25 14:45:00,256.41,256.48,256.05,256.06,3113.0,244.851,244.9179,244.5072,244.5168,3113.0
2023-07-25 14:50:00,256.04,256.09,255.97,256.01,3114.0,244.4977,244.5454,244.4309,244.4691,3114.0
2023-07-25 14:55:00,256.03,256.06,255.56,255.66,2581.0,244.4882,244.5168,244.0393,244.1348,2581.0
2023-07-25 15:00:00,255.65,255.69,255.51,255.65,3645.0,244.1253,244.1635,243.9916,244.1253,3645.0
2023-07-25 15:05:00,255.69,255.82,255.64,255.82,4814.0,244.1635,244.2876,244.1157,244.2876,4814.0
2023-07-25 15:10:00,255.75,255.78,255.58,255.74,2331.0,244.2208,244.2494,244.0584,244.2112,2331.0
2023-07-25 15:15:00,255.72,255.76,255.67,255.67,2872.0,244.1921,244.2303,244.1444,244.1444,2872.0
2023-07-25 15:20:00,255.71,255.79,255.66,255.79,4408.0,244.1826,244.259,244.1348,244.259,4408.0
2023-07-25 15:25:00,255.81,255.87,255.77,255.79,2604.0,244.2781,244.3354,244.2399,244.259,2604.0
2023-07-25 15:30:00,255.78,255.86,255.7,255.8,4306.0,244.2494,244.3258,244.173,244.2685,4306.0
2023-07-25 15:35:00,255.76,256.17,255.71,256.17,4368.0,244.2303,244.6218,244.1826,244.6218,4368.0
2023-07-25 15:40:00,256.16,256.16,255.98,256.08,2794.0,244.6123,244.6123,244.4404,244.5359,2794.0
2023-07-25 15:45:00,256.13,256.22,256.0,256.12,4403.0,244.5836,244.6696,244.4595,244.5741,4403.0
2023-07-25 15:50:00,256.08,256.19,255.94,256.07,9007.0,244.5359,244.6409,244.4022,244.5263,9007.0
2023-07-25 15:55:00,256.13,256.25,255.93,255.97,40374.0,244.5836,244.6982,244.3927,244.4309,40374.0
2023-07-26 09:30:00,254.95,256.16,254.48,255.91,10415.0,243.4568,244.6123,243.008,244.3736,10415.0
2023-07-26 09:35:00,256.78,257.07,255.99,256.0,2876.0,245.2043,245.4813,244.45,244.4595,2876.0
2023-07-26 09:40:00,256.68,256.74,256.43,256.72,1972.0,245.1088,245.1661,244.8701,245.147,1972.0
2023-07-26 09:45:00,256.71,256.71,255.91,256.28,3331.0,245.1375,245.1375,244.3736,244.7269,3331.0
2023-07-26 09:50:00,256.09,256.37,255.01,255.24,6815.0,244.5454,244.8128,243.5141,243.7338,6815.0
2023-07-26 09:55:00,255.05,255.32,254.92,254.95,23607.0,243.5523,243.8102,243.4282,243.4568,23607.0
2023-07-26 10:00:00,255.0,255.75,254.81,255.69,5880.0,243.5046,244.2208,243.3231,244.1635,5880.0
2023-07-26 10:05:00,255.68,256.12,255.67,256.04,2706.0,244.1539,244.5741,244.1444,244.4977,2706.0
2023-07-26 10:10:00,256.12,256.25,255.69,255.69,2983.0,244.5741,244.6982,244.1635,244.1635,2983.0
2023-07-26 10:15:00,255.71,255.9,255.6,255.83,1227.0,244.1826,244.364,244.0775,244.2972,1227.0
2023-07-26 10:20:00,255.69,255.81,255.43,255.43,4577.0,244.1635,244.2781,243.9152,243.9152,4577.0
2023-07-26 10:25:00,255.35,255.64,255.19,255.31,7229.0,243.8388,244.1157,243.686,243.8006,7229.0
2023-07-26 10:30:00,255.39,255.48,255.12,255.24,2177.0,243.877,243.9629,243.6192,243.7338,2177.0
2023-07-26 10:35:00,255.34,255.35,254.98,254.98,3192.0,243.8293,243.8388,243.4855,243.4855,3192.0
2023-07-26 10:40:00,254.98,254.98,254.15,254.19,10050.0,243.4855,243.4855,242.6929,242.7311,10050.0
2023-07-26 10:45:00,254.19,254.28,253.69,254.02,6844.0,242.7311,242.817,242.2536,242.5688,6844.0
2023-07-26 10:50:00,254.05,254.72,254.01,254.72,2184.0,242.5974,243.2372,242.5592,243.2372,2184.0
2023-07-26 10:55:00,254.71,254.83,254.17,254.7,3870.0,243.2277,243.3422,242.712,243.2181,3870.0
2023-07-26 11:00:00,254.91,255.07,254.66,254.74,4857.0,243.4186,243.5714,243.1799,243.2563,4857.0
2023-07-26 11:05:00,254.92,255.09,254.74,254.93,5219.0,243.4282,243.5905,243.2563,243.4377,5219.0
2023-07-26 11:10:00,255.0,255.0,254.72,254.9,2678.0,243.5046,243.5046,243.2372,243.4091,2678.0
2023-07-26 11:15:00,254.79,254.87,254.63,254.63,960.0,243.304,243.3804,243.1513,243.1513,960.0
2023-07-26 11:20:00,254.72,254.92,254.51,254.51,2215.0,243.2372,243.4282,243.0367,243.0367,2215.0
2023-07-26 11:25:00,254.64,254.67,254.47,254.57,1246.0,243.1608,243.1895,242.9985,243.094,1246.0
2023-07-26 11:30:00,254.57,254.6,254.57,254.6,300.0,243.094,243.1226,243.094,243.1226,300.0
2023-07-26 11:35:00,254.38,254.38,254.13,254.3,902.0,242.9125,242.9125,242.6738,242.8361,902.0
2023-07-26 11:40:00,254.26,254.52,254.26,254.34,1694.0,242.7979,243.0462,242.7979,242.8743,1694.0
2023-07-26 11:45:00,254.41,254.41,254.06,254.19,1514.0,242.9412,242.9412,242.607,242.7311,1514.0
2023-07-26 11:50:00,254.22,254.43,254.21,254.37,1599.0,242.7597,242.9603,242.7502,242.903,1599.0
2023-07-26 11:55:00,254.46,254.56,254.29,254.3,2133.0,242.9889,243.0844,242.8266,242.8361,2133.0
2023-07-26 12:00:00,254.44,254.51,254.4,254.4,441.0,242.9698,243.0367,242.9316,242.9316,441.0
2023-07-26 12:05:00,254.38,254.72,254.3,254.72,1818.0,242.9125,243.2372,242.8361,243.2372,1818.0
2023-07-26 12:10:00,254.61,254.7,254.6,254.7,419.0,243.1322,243.2181,243.1226,243.2181,419.0
2023-07-26 12:15:00,254.73,255.21,254.73,255.21,1720.0,243.2468,243.7051,243.2468,243.7051,1720.0
2023-07-26 12:20:00,255.28,255.53,255.28,255.53,998.0,243.772,244.0107,243.772,244.0107,998.0
2023-07-26 12:25:00,255.52,255.63,255.44,255.44,1514.0,244.0011,244.1062,243.9247,243.9247,1514.0
2023-07-26 12:30:00,255.43,255.43,255.31,255.35,1138.0,243.9152,243.9152,243.8006,243.8388,1138.0
2023-07-26 12:35:00,255.39,255.48,255.2,255.25,1249.0,243.877,243.9629,243.6956,243.7433,1249.0
2023-07-26 12:40:00,255.12,255.31,255.12,255.27,867.0,243.6192,243.8006,243.6192,243.7624,867.0
2023-07-26 12:45:00,255.32,255.32,255.11,255.16,1193.0,243.8102,243.8102,243.6096,243.6574,1193.0
2023-07-26 12:50:00,255.17,255.36,255.14,255.35,1122.0,243.6669,243.8484,243.6383,243.8388,1122.0
2023-07-26 12:55:00,255.13,255.3,255.05,255.24,2061.0,243.6287,243.7911,243.5523,243.7338,2061.0
2023-07-26 13:00:00,255.32,255.39,255.32,255.35,700.0,243.8102,243.877,243.8102,243.8388,700.0
2023-07-26 13:05:00,255.36,255.37,255.34,255.35,820.0,243.8484,243.8579,243.8293,243.8388,820.0
2023-07-26 13:10:00,255.5,255.51,255.35,255.37,800.0,243.982,243.9916,243.8388,243.8579,800.0
2023-07-26 13:15:00,255.3,255.46,255.21,255.35,1023.0,243.7911,243.9438,243.7051,243.8388,1023.0
2023-07-26 13:20:00,255.47,255.55,255.32,255.32,1845.0,243.9534,244.0298,243.8102,243.8102,1845.0
2023-07-26 13:25:00,255.27,255.3,255.26,255.3,312.0,243.7624,243.7911,243.7529,243.7911,312.0
2023-07-26 13:30:00,255.15,255.15,255.05,255.13,638.0,243.6478,243.6478,243.5523,243.6287,638.0
2023-07-26 13:35:00,255.07,255.32,255.06,255.16,1477.0,243.5714,243.8102,243.5619,243.6574,1477.0
2023-07-26 13:40:00,255.24,255.33,255.18,255.3,3164.0,243.7338,243.8197,243.6765,243.7911,3164.0
2023-07-26 13:45:00,255.34,255.55,255.34,255.54,823.0,243.8293,244.0298,243.8293,244.0202,823.0
2023-07-26 13:50:00,255.51,255.68,255.43,255.67,1712.0,243.9916,244.1539,243.9152,244.1444,1712.0
2023-07-26 13:55:00,255.7,255.71,255.62,255.69,1124.0,244.173,244.1826,244.0966,244.1635,1124.0
2023-07-26 14:00:00,255.45,255.68,255.44,255.67,1629.0,243.9343,244.1539,243.9247,244.1444,1629.0
2023-07-26 14:05:00,255.67,255.97,255.57,255.97,6974.0,244.1444,244.4309,244.0489,244.4309,6974.0
2023-07-26 14:10:00,256.04,256.05,255.81,255.81,2534.0,244.4977,244.5072,244.2781,244.2781,2534.0
2023-07-26 14:15:00,255.94,256.06,255.88,255.99,2299.0,244.4022,244.5168,244.3449,244.45,2299.0
2023-07-26 14:20:00,256.09,256.11,255.98,256.08,2587.0,244.5454,244.5645,244.4404,244.5359,2587.0
2023-07-26 14:25:00,256.05,256.12,255.81,256.07,2630.0,244.5072,244.5741,244.2781,244.5263,2630.0
2023-07-26 14:30:00,256.02,256.1,255.83,255.9,1369.0,244.4786,244.555,244.2972,244.364,1369.0
2023-07-26 14:35:00,256.09,256.9,256.09,256.9,1747.0,244.5454,245.3189,244.5454,245.3189,1747.0
2023-07-26 14:40:00,257.03,257.33,256.95,257.33,2857.0,245.4431,245.7295,245.3667,245.7295,2857.0
2023-07-26 14:45:00,257.19,257.3,256.56,256.69,2440.0,245.5959,245.7009,244.9943,245.1184,2440.0
2023-07-26 14:50:00,256.67,257.18,256.51,257.1,5260.0,245.0993,245.5863,244.9465,245.5099,5260.0
2023-07-26 14:55:00,257.09,257.09,256.75,256.75,1000.0,245.5004,245.5004,245.1757,245.1757,1000.0
2023-07-26 15:00:00,256.8,257.05,256.71,257.03,5294.0,245.2234,245.4622,245.1375,245.4431,5294.0
2023-07-26 15:05:00,257.1,257.12,255.74,255.74,4197.0,245.5099,245.529,244.2112,244.2112,4197.0
2023-07-26 15:10:00,255.7,256.22,255.52,256.14,4676.0,244.173,244.6696,244.0011,244.5932,4676.0
2023-07-26 15:15:00,256.04,256.05,255.44,255.55,1100.0,244.4977,244.5072,243.9247,244.0298,1100.0
2023-07-26 15:20:00,255.68,255.9,255.68,255.75,2013.0,244.1539,244.364,244.1539,244.2208,2013.0
2023-07-26 15:25:00,255.75,256.04,255.75,255.89,1731.0,244.2208,244.4977,244.2208,244.3545,1731.0
2023-07-26 15:30:00,255.92,255.98,255.77,255.89,4296.0,244.3831,244.4404,244.2399,244.3545,4296.0
2023-07-26 15:35:00,255.89,255.93,255.58,255.8,3647.0,244.3545,244.3927,244.0584,244.2685,3647.0
2023-07-26 15:40:00,255.8,256.01,255.8,256.01,4746.0,244.2685,244.4691,244.2685,244.4691,4746.0
2023-07-26 15:45:00,255.96,256.13,255.85,255.85,7608.0,244.4213,244.5836,244.3163,244.3163,7608.0
2023-07-26 15:50:00,255.52,255.9,255.52,255.78,9552.0,244.0011,244.364,244.0011,244.2494,9552.0
2023-07-26 15:55:00,255.76,256.08,255.31,255.46,110346.0,244.2303,244.5359,243.8006,243.9438,110346.0
2023-07-27 09:30:00,256.13,256.23,254.79,255.01,18168.0,244.5836,244.6791,243.304,243.5141,18168.0
2023-07-27 09:35:00,255.24,256.51,255.18,256.0,10745.0,243.7338,244.9465,243.6765,244.4595,10745.0
2023-07-27 09:40:00,255.67,255.67,254.82,255.1,3015.0,244.1444,244.1444,243.3327,243.6001,3015.0
2023-07-27 09:45:00,255.11,255.62,254.54,255.62,17635.0,243.6096,244.0966,243.0653,244.0966,17635.0
2023-07-27 09:50:00,255.86,256.4,255.81,255.91,9790.0,244.3258,244.8415,244.2781,244.3736,9790.0
2023-07-27 09:55:00,256.11,256.17,255.56,255.7,2461.0,244.5645,244.6218,244.0393,244.173,2461.0
2023-07-27 10:00:00,255.76,255.81,255.43,255.57,3329.0,244.2303,244.2781,243.9152,244.0489,3329.0
2023-07-27 10:05:00,255.56,255.58,255.14,255.23,12232.0,244.0393,244.0584,243.6383,243.7242,12232.0
2023-07-27 10:10:00,255.15,255.39,254.75,254.91,5299.0,243.6478,243.877,243.2659,243.4186,5299.0
2023-07-27 10:15:00,255.05,255.16,254.82,254.88,3505.0,243.5523,243.6574,243.3327,243.39,3505.0
2023-07-27 10:20:00,254.96,255.29,254.64,255.08,4678.0,243.4664,243.7815,243.1608,243.581,4678.0
2023-07-27 10:25:00,255.07,255.23,254.95,255.2,3518.0,243.5714,243.7242,243.4568,243.6956,3518.0
2023-07-27 10:30:00,255.25,255.87,255.16,255.87,3600.0,243.7433,244.3354,243.6574,244.3354,3600.0
2023-07-27 10:35:00,255.93,256.5,255.93,256.49,4079.0,244.3927,244.937,244.3927,244.9274,4079.0
2023-07-27 10:40:00,256.24,256.39,255.98,256.13,4117.0,244.6887,244.8319,244.4404,244.5836,4117.0
2023-07-27 10:45:00,256.12,256.13,255.62,255.76,5410.0,244.5741,244.5836,244.0966,244.2303,5410.0
2023-07-27 10:50:00,255.71,255.71,255.26,255.49,5576.0,244.1826,244.1826,243.7529,243.9725,5576.0
2023-07-27 10:55:00,255.52,255.69,255.17,255.17,5756.0,244.0011,244.1635,243.6669,243.6669,5756.0
2023-07-27 11:00:00,255.17,255.37,254.8,254.88,20175.0,243.6669,243.8579,243.3136,243.39,20175.0
2023-07-27 11:05:00,254.79,254.92,254.63,254.69,11922.0,243.304,243.4282,243.1513,243.2086,11922.0
2023-07-27 11:10:00,254.68,254.78,254.42,254.47,2957.0,243.199,243.2945,242.9507,242.9985,2957.0
2023-07-27 11:15:00,254.52,254.8,254.49,254.59,4147.0,243.0462,243.3136,243.0176,243.1131,4147.0
2023-07-27 11:20:00,254.65,254.98,254.57,254.98,3765.0,243.1704,243.4855,243.094,243.4855,3765.0
2023-07-27 11:25:00,255.03,255.19,254.91,255.19,2724.0,243.5332,243.686,243.4186,243.686,2724.0
2023-07-27 11:30:00,255.2,255.26,255.02,255.18,6022.0,243.6956,243.7529,243.5237,243.6765,6022.0
2023-07-27 11:35:00,255.36,255.41,255.2,255.41,1200.0,243.8484,243.8961,243.6956,243.8961,1200.0
2023-07-27 11:40:00,255.39,255.44,255.07,255.07,1668.0,243.877,243.9247,243.5714,243.5714,1668.0
2023-07-27 11:45:00,255.02,255.19,254.96,254.96,4158.0,243.5237,243.686,243.4664,243.4664,4158.0
2023-07-27 11:50:00,255.04,255.28,255.03,255.22,11312.0,243.5428,243.772,243.5332,243.7147,11312.0
2023-07-27 11:55:00,255.27,255.52,255.24,255.52,2136.0,243.7624,244.0011,243.7338,244.0011,2136.0
2023-07-27 12:00:00,255.6,255.67,255.48,255.67,1896.0,244.0775,244.1444,243.9629,244.1444,1896.0
2023-07-27 12:05:00,255.76,256.0,255.76,256.0,487.0,244.2303,244.4595,244.2303,244.4595,487.0
2023-07-27 12:10:00,256.0,256.19,255.86,256.18,3023.0,244.4595,244.6409,244.3258,244.6314,3023.0
2023-07-27 12:15:00,256.18,256.33,256.18,256.33,1461.0,244.6314,244.7746,244.6314,244.7746,1461.0
2023-07-27 12:20:00,256.29,256.8,256.29,256.8,3757.0,244.7364,245.2234,244.7364,245.2234,3757.0
2023-07-27 12:25:00,256.73,256.83,256.65,256.73,3335.0,245.1566,245.2521,245.0802,245.1566,3335.0
2023-07-27 12:30:00,256.79,256.98,256.79,256.88,2400.0,245.2139,245.3953,245.2139,245.2998,2400.0
2023-07-27 12:35:00,256.94,257.01,256.85,257.01,2202.0,245.3571,245.424,245.2712,245.424,2202.0
2023-07-27 12:40:00,257.01,257.02,256.59,256.66,4239.0,245.424,245.4335,245.0229,245.0897,4239.0
2023-07-27 12:45:00,256.55,257.04,256.55,257.0,1383.0,244.9847,245.4526,244.9847,245.4144,1383.0
2023-07-27 12:50:00,256.89,256.91,256.73,256.81,2558.0,245.3094,245.3285,245.1566,245.233,2558.0
2023-07-27 12:55:00,256.98,256.99,256.71,256.99,2256.0,245.3953,245.4049,245.1375,245.4049,2256.0
2023-07-27 13:00:00,257.15,257.39,257.14,257.39,3551.0,245.5577,245.7868,245.5481,245.7868,3551.0
2023-07-27 13:05:00,257.3,257.44,256.89,257.25,17256.0,245.7009,245.8346,245.3094,245.6532,17256.0
2023-07-27 13:10:00,257.11,257.11,256.84,256.84,1250.0,245.5195,245.5195,245.2616,245.2616,1250.0
2023-07-27 13:15:00,256.84,256.84,256.49,256.57,2108.0,245.2616,245.2616,244.9274,245.0038,2108.0
2023-07-27 13:20:00,256.59,256.59,256.01,256.37,5032.0,245.0229,245.0229,244.4691,244.8128,5032.0
2023-07-27 13:25:00,256.21,256.34,256.07,256.07,1517.0,244.66,244.7842,244.5263,244.5263,1517.0
2023-07-27 13:30:00,255.99,256.44,255.89,256.4,1793.0,244.45,244.8797,244.3545,244.8415,1793.0
2023-07-27 13:35:00,256.33,256.48,256.21,256.21,2846.0,244.7746,244.9179,244.66,244.66,2846.0
2023-07-27 13:40:00,256.27,256.72,256.27,256.68,3001.0,244.7173,245.147,244.7173,245.1088,3001.0
2023-07-27 13:45:00,256.63,256.75,256.47,256.7,5097.0,245.0611,245.1757,244.9083,245.1279,5097.0
2023-07-27 13:50:00,256.57,256.64,256.44,256.64,3029.0,245.0038,245.0707,244.8797,245.0707,3029.0
2023-07-27 13:55:00,256.69,256.8,256.56,256.76,2544.0,245.1184,245.2234,244.9943,245.1852,2544.0
2023-07-27 14:00:00,256.61,256.8,256.54,256.75,1796.0,245.042,245.2234,244.9752,245.1757,1796.0
2023-07-27 14:05:00,256.76,256.76,256.43,256.48,2412.0,245.1852,245.1852,244.8701,244.9179,2412.0
2023-07-27 14:10:00,256.52,256.52,256.08,256.24,4738.0,244.9561,244.9561,244.5359,244.6887,4738.0
2023-07-27 14:15:00,256.27,256.28,256.11,256.25,1348.0,244.7173,244.7269,244.5645,244.6982,1348.0
2023-07-27 14:20:00,256.13,256.5,256.12,256.12,5321.0,244.5836,244.937,244.5741,244.5741,5321.0
2023-07-27 14:25:00,256.1,256.11,255.73,255.83,4641.0,244.555,244.5645,244.2017,244.2972,4641.0
2023-07-27 14:30:00,255.91,256.0,255.62,255.63,2806.0,244.3736,244.4595,244.0966,244.1062,2806.0
2023-07-27 14:35:00,255.63,255.63,255.2,255.37,5194.0,244.1062,244.1062,243.6956,243.8579,5194.0
2023-07-27 14:40:00,255.5,255.69,255.48,255.69,1450.0,243.982,244.1635,243.9629,244.1635,1450.0
2023-07-27 14:45:00,255.76,255.9,255.63,255.9,1000.0,244.2303,244.364,244.1062,244.364,1000.0
2023-07-27 14:50:00,255.84,255.96,255.75,255.75,7247.0,244.3067,244.4213,244.2208,244.2208,7247.0
2023-07-27 14:55:00,255.71,255.76,255.49,255.65,3222.0,244.1826,244.2303,243.9725,244.1253,3222.0
2023-07-27 15:00:00,255.5,255.64,255.44,255.45,2525.0,243.982,244.1157,243.9247,243.9343,2525.0
2023-07-27 15:05:00,255.42,255.59,255.35,255.59,3722.0,243.9056,244.068,243.8388,244.068,3722.0
2023-07-27 15:10:00,255.71,255.71,255.51,255.58,5850.0,244.1826,244.1826,243.9916,244.0584,5850.0
2023-07-27 15:15:00,255.5,255.58,255.25,255.35,6997.0,243.982,244.0584,243.7433,243.8388,6997.0
2023-07-27 15:20:00,255.31,255.33,254.92,254.95,4862.0,243.8006,243.8197,243.4282,243.4568,4862.0
2023-07-27 15:25:00,254.87,254.99,254.85,254.97,2539.0,243.3804,243.495,243.3613,243.4759,2539.0
2023-07-27 15:30:00,255.07,255.39,255.07,255.33,3710.0,243.5714,243.877,243.5714,243.8197,3710.0
2023-07-27 15:35:00,255.28,255.63,255.24,255.49,10072.0,243.772,244.1062,243.7338,243.9725,10072.0
2023-07-27 15:40:00,255.5,255.67,255.23,255.24,8894.0,243.982,244.1444,243.7242,243.7338,8894.0
2023-07-27 15:45:00,255.32,255.36,254.75,254.99,9173.0,243.8102,243.8484,243.2659,243.495,9173.0
2023-07-27 15:50:00,255.04,255.51,254.94,254.98,23801.0,243.5428,243.9916,243.4473,243.4855,23801.0
2023-07-27 15:55:00,254.99,255.74,254.8,255.62,48365.0,243.495,244.2112,243.3136,244.0966,48365.0
2023-07-28 09:30:00,257.13,257.14,256.53,256.92,11130.0,245.5386,245.5481,244.9656,245.338,11130.0
2023-07-28 09:35:00,256.92,257.57,256.72,257.57,2828.0,245.338,245.9587,245.147,245.9587,2828.0
2023-07-28 09:40:00,257.7,257.7,257.42,257.52,3917.0,246.0829,246.0829,245.8155,245.911,3917.0
2023-07-28 09:45:00,257.85,257.91,257.33,257.57,6891.0,246.2261,246.2834,245.7295,245.9587,6891.0
2023-07-28 09:50:00,257.51,258.15,257.41,257.68,7703.0,245.9014,246.5126,245.8059,246.0638,7703.0
2023-07-28 09:55:00,257.42,258.07,257.25,258.07,1757.0,245.8155,246.4362,245.6532,246.4362,1757.0
2023-07-28 10:00:00,257.61,258.52,257.6,258.49,3320.0,245.9969,246.8659,245.9874,246.8373,3320.0
2023-07-28 10:05:00,258.45,258.6,257.95,258.06,5824.0,246.7991,246.9423,246.3216,246.4266,5824.0
2023-07-28 10:10:00,258.04,258.72,258.03,258.65,4564.0,246.4075,247.0569,246.398,246.99,4564.0
2023-07-28 10:15:00,258.74,258.93,258.26,258.38,6660.0,247.076,247.2574,246.6176,246.7322,6660.0
2023-07-28 10:20:00,258.56,258.71,258.2,258.3,2500.0,246.9041,247.0473,246.5603,246.6558,2500.0
2023-07-28 10:25:00,258.18,258.2,257.63,257.99,7097.0,246.5412,246.5603,246.016,246.3598,7097.0
2023-07-28 10:30:00,258.04,258.04,257.54,257.9,2314.0,246.4075,246.4075,245.9301,246.2739,2314.0
2023-07-28 10:35:00,257.79,257.79,257.3,257.5,2904.0,246.1688,246.1688,245.7009,245.8919,2904.0
2023-07-28 10:40:00,257.32,257.79,257.31,257.71,2290.0,245.72,246.1688,245.7104,246.0924,2290.0
2023-07-28 10:45:00,257.75,257.9,257.67,257.68,2166.0,246.1306,246.2739,246.0542,246.0638,2166.0
2023-07-28 10:50:00,257.81,257.96,257.75,257.93,2325.0,246.1879,246.3311,246.1306,246.3025,2325.0
2023-07-28 10:55:00,257.94,258.45,257.84,258.45,5552.0,246.312,246.7991,246.2166,246.7991,5552.0
2023-07-28 11:00:00,258.25,258.25,257.97,258.07,2230.0,246.6081,246.6081,246.3407,246.4362,2230.0
2023-07-28 11:05:00,258.06,258.25,257.89,258.25,4913.0,246.4266,246.6081,246.2643,246.6081,4913.0
2023-07-28 11:10:00,258.19,258.43,258.07,258.4,4534.0,246.5508,246.78,246.4362,246.7513,4534.0
2023-07-28 11:15:00,258.46,258.6,258.29,258.56,4972.0,246.8086,246.9423,246.6463,246.9041,4972.0
2023-07-28 11:20:00,258.59,258.66,258.52,258.56,4857.0,246.9327,246.9996,246.8659,246.9041,4857.0
2023-07-28 11:25:00,258.52,258.65,258.37,258.54,3056.0,246.8659,246.99,246.7227,246.885,3056.0
2023-07-28 11:30:00,258.47,258.78,258.47,258.66,4110.0,246.8182,247.1142,246.8182,246.9996,4110.0
2023-07-28 11:35:00,258.63,258.9,258.45,258.55,6261.0,246.9709,247.2288,246.7991,246.8945,6261.0
2023-07-28 11:40:00,258.53,258.8,258.53,258.74,2015.0,246.8755,247.1333,246.8755,247.076,2015.0
2023-07-28 11:45:00,258.68,258.85,258.59,258.73,9894.0,247.0187,247.181,246.9327,247.0664,9894.0
2023-07-28 11:50:00,258.63,258.72,258.5,258.66,1850.0,246.9709,247.0569,246.8468,246.9996,1850.0
2023-07-28 11:55:00,258.61,258.61,258.29,258.46,2142.0,246.9518,246.9518,246.6463,246.8086,2142.0
2023-07-28 12:00:00,258.53,258.53,257.96,258.17,2101.0,246.8755,246.8755,246.3311,246.5317,2101.0
2023-07-28 12:05:00,258.19,258.55,258.16,258.4,1700.0,246.5508,246.8945,246.5221,246.7513,1700.0
2023-07-28 12:10:00,258.44,258.44,258.22,258.22,2151.0,246.7895,246.7895,246.5794,246.5794,2151.0
2023-07-28 12:15:00,258.32,258.47,258.15,258.16,4650.0,246.6749,246.8182,246.5126,246.5221,4650.0
2023-07-28 12:20:00,258.23,258.25,257.99,258.1,2347.0,246.589,246.6081,246.3598,246.4648,2347.0
2023-07-28 12:25:00,258.1,258.17,257.81,257.81,2704.0,246.4648,246.5317,246.1879,246.1879,2704.0
2023-07-28 12:30:00,257.92,257.92,257.67,257.8,2100.0,246.2929,246.2929,246.0542,246.1784,2100.0
2023-07-28 12:35:00,257.8,258.13,257.74,257.74,6493.0,246.1784,246.4935,246.1211,246.1211,6493.0
2023-07-28 12:40:00,257.78,258.05,257.66,258.0,2212.0,246.1593,246.4171,246.0447,246.3693,2212.0
2023-07-28 12:45:00,258.02,258.03,257.84,257.85,4429.0,246.3884,246.398,246.2166,246.2261,4429.0
2023-07-28 12:50:00,257.78,257.87,257.57,257.57,3781.0,246.1593,246.2452,245.9587,245.9587,3781.0
2023-07-28 12:55:00,257.71,257.75,257.39,257.4,6009.0,246.0924,246.1306,245.7868,245.7964,6009.0
2023-07-28 13:00:00,257.39,257.89,257.28,257.59,16297.0,245.7868,246.2643,245.6818,245.9778,16297.0
2023-07-28 13:05:00,257.56,257.57,257.27,257.32,2729.0,245.9492,245.9587,245.6723,245.72,2729.0
2023-07-28 13:10:00,257.19,257.52,257.12,257.52,3587.0,245.5959,245.911,245.529,245.911,3587.0
2023-07-28 13:15:00,257.52,257.52,257.37,257.42,2699.0,245.911,245.911,245.7677,245.8155,2699.0
2023-07-28 13:20:00,257.41,257.55,257.18,257.37,2245.0,245.8059,245.9396,245.5863,245.7677,2245.0
2023-07-28 13:25:00,257.38,257.43,257.25,257.37,3409.0,245.7773,245.825,245.6532,245.7677,3409.0
2023-07-28 13:30:00,257.31,257.43,257.19,257.25,6054.0,245.7104,245.825,245.5959,245.6532,6054.0
2023-07-28 13:35:00,257.25,257.25,257.03,257.19,4819.0,245.6532,245.6532,245.4431,245.5959,4819.0
2023-07-28 13:40:00,257.25,257.25,256.98,257.0,5187.0,245.6532,245.6532,245.3953,245.4144,5187.0
2023-07-28 13:45:00,257.04,257.05,256.92,256.92,3760.0,245.4526,245.4622,245.338,245.338,3760.0
2023-07-28 13:50:00,256.96,257.31,256.87,257.31,4813.0,245.3762,245.7104,245.2903,245.7104,4813.0
2023-07-28 13:55:00,257.37,257.58,257.29,257.5,3318.0,245.7677,245.9683,245.6913,245.8919,3318.0
2023-07-28 14:00:00,257.51,257.64,257.48,257.56,1650.0,245.9014,246.0256,245.8728,245.9492,1650.0
2023-07-28 14:05:00,257.73,257.91,257.64,257.83,6419.0,246.1115,246.2834,246.0256,246.207,6419.0
2023-07-28 14:10:00,257.81,257.88,257.63,257.83,4409.0,246.1879,246.2548,246.016,246.207,4409.0
2023-07-28 14:15:00,257.8,257.96,257.74,257.94,5270.0,246.1784,246.3311,246.1211,246.312,5270.0
2023-07-28 14:20:00,257.97,258.14,257.84,258.14,4544.0,246.3407,246.503,246.2166,246.503,4544.0
2023-07-28 14:25:00,258.11,258.33,258.1,258.33,3158.0,246.4744,246.6845,246.4648,246.6845,3158.0
2023-07-28 14:30:00,258.28,258.3,258.12,258.19,13999.0,246.6367,246.6558,246.4839,246.5508,13999.0
2023-07-28 14:35:00,258.24,258.3,258.15,258.18,4385.0,246.5985,246.6558,246.5126,246.5412,4385.0
2023-07-28 14:40:00,258.16,258.22,258.06,258.17,10375.0,246.5221,246.5794,246.4266,246.5317,10375.0
2023-07-28 14:45:00,258.23,258.64,258.23,258.57,9312.0,246.589,246.9805,246.589,246.9136,9312.0
2023-07-28 14:50:00,258.6,258.67,258.45,258.59,4948.0,246.9423,247.0091,246.7991,246.9327,4948.0
2023-07-28 14:55:00,258.61,258.61,258.47,258.58,7119.0,246.9518,246.9518,246.8182,246.9232,7119.0
2023-07-28 15:00:00,258.58,258.64,258.46,258.62,6680.0,246.9232,246.9805,246.8086,246.9614,6680.0
2023-07-28 15:05:00,258.63,258.77,258.55,258.73,2677.0,246.9709,247.1046,246.8945,247.0664,2677.0
2023-07-28 15:10:00,258.77,259.16,258.71,259.06,7593.0,247.1046,247.477,247.0473,247.3816,7593.0
2023-07-28 15:15:00,259.06,259.21,259.04,259.18,9442.0,247.3816,247.5248,247.3625,247.4961,9442.0
2023-07-28 15:20:00,259.12,259.22,259.1,259.16,12088.0,247.4389,247.5343,247.4198,247.477,12088.0
2023-07-28 15:25:00,259.17,259.19,258.8,259.0,11124.0,247.4866,247.5057,247.1333,247.3243,11124.0
2023-07-28 15:30:00,258.95,259.14,258.92,259.14,5926.0,247.2765,247.458,247.2479,247.458,5926.0
2023-07-28 15:35:00,259.18,259.46,259.17,259.38,9431.0,247.4961,247.7635,247.4866,247.6871,9431.0
2023-07-28 15:40:00,259.45,259.46,259.23,259.42,16725.0,247.754,247.7635,247.5439,247.7253,16725.0
2023-07-28 15:45:00,259.38,259.5,259.09,259.38,21491.0,247.6871,247.8017,247.4102,247.6871,21491.0
2023-07-28 15:50:00,259.42,260.1,259.38,260.03,50112.0,247.7253,248.3747,247.6871,248.3078,50112.0
2023-07-28 15:55:00,260.02,260.15,259.89,259.98,119527.0,248.2983,248.4224,248.1741,248.2601,119527.0
2023-07-31 09:30:00,260.97,260.97,260.06,260.82,15480.0,249.2055,249.2055,248.3365,249.0622,15480.0
2023-07-31 09:35:00,260.8,260.89,260.28,260.69,4916.0,249.0431,249.1291,248.5466,248.9381,4916.0
2023-07-31 09:40:00,260.7,261.71,260.7,261.71,7187.0,248.9476,249.9121,248.9476,249.9121,7187.0
2023-07-31 09:45:00,261.57,262.01,261.32,262.01,14014.0,249.7784,250.1986,249.5397,250.1986,14014.0
2023-07-31 09:50:00,262.03,262.33,261.71,261.97,10122.0,250.2177,250.5041,249.9121,250.1604,10122.0
2023-07-31 09:55:00,261.84,261.89,261.03,261.86,20383.0,250.0362,250.084,249.2627,250.0553,20383.0
2023-07-31 10:00:00,261.74,262.03,261.51,262.03,12732.0,249.9407,250.2177,249.7211,250.2177,12732.0
2023-07-31 10:05:00,261.96,262.0,261.56,261.57,6290.0,250.1508,250.189,249.7689,249.7784,6290.0
2023-07-31 10:10:00,261.61,261.79,261.39,261.78,6662.0,249.8166,249.9885,249.6065,249.9789,6662.0
2023-07-31 10:15:00,261.84,262.46,261.84,262.17,9519.0,250.0362,250.6283,250.0362,250.3514,9519.0
2023-07-31 10:20:00,262.16,262.21,261.98,262.18,9837.0,250.3418,250.3896,250.1699,250.3609,9837.0
2023-07-31 10:25:00,262.19,262.52,261.95,262.08,8892.0,250.3705,250.6856,250.1413,250.2654,8892.0
2023-07-31 10:30:00,262.1,262.33,261.76,262.04,5515.0,250.2845,250.5041,249.9598,250.2272,5515.0
2023-07-31 10:35:00,262.14,262.14,261.56,261.75,21659.0,250.3227,250.3227,249.7689,249.9503,21659.0
2023-07-31 10:40:00,261.78,261.82,261.58,261.74,7823.0,249.9789,250.0171,249.788,249.9407,7823.0
2023-07-31 10:45:00,261.62,261.83,261.32,261.82,8990.0,249.8262,250.0267,249.5397,250.0171,8990.0
2023-07-31 10:50:00,261.84,261.89,261.5,261.56,5213.0,250.0362,250.084,249.7116,249.7689,5213.0
2023-07-31 10:55:00,261.55,261.75,261.48,261.66,4730.0,249.7593,249.9503,249.6925,249.8643,4730.0
2023-07-31 11:00:00,261.63,261.68,261.51,261.68,6190.0,249.8357,249.8834,249.7211,249.8834,6190.0
2023-07-31 11:05:00,261.64,261.89,261.63,261.88,2405.0,249.8453,250.084,249.8357,250.0744,2405.0
2023-07-31 11:10:00,261.97,262.05,261.68,261.82,6763.0,250.1604,250.2368,249.8834,250.0171,6763.0
2023-07-31 11:15:00,261.82,261.96,261.73,261.91,4252.0,250.0171,250.1508,249.9312,250.1031,4252.0
2023-07-31 11:20:00,261.93,261.93,261.5,261.65,3200.0,250.1222,250.1222,249.7116,249.8548,3200.0
2023-07-31 11:25:00,261.67,261.94,261.59,261.84,10179.0,249.8739,250.1317,249.7975,250.0362,10179.0
2023-07-31 11:30:00,261.76,262.0,261.55,261.83,8626.0,249.9598,250.189,249.7593,250.0267,8626.0
2023-07-31 11:35:00,261.85,261.96,261.61,261.69,4122.0,250.0458,250.1508,249.8166,249.893,4122.0
2023-07-31 11:40:00,261.68,261.68,261.47,261.59,3358.0,249.8834,249.8834,249.6829,249.7975,3358.0
2023-07-31 11:45:00,261.58,261.64,261.5,261.57,3364.0,249.788,249.8453,249.7116,249.7784,3364.0
2023-07-31 11:50:00,261.62,261.72,261.4,261.62,11788.0,249.8262,249.9216,249.6161,249.8262,11788.0
2023-07-31 11:55:00,261.68,261.78,261.52,261.68,3117.0,249.8834,249.9789,249.7307,249.8834,3117.0
2023-07-31 12:00:00,261.7,261.99,261.67,261.93,6269.0,249.9025,250.1795,249.8739,250.1222,6269.0
2023-07-31 12:05:00,261.93,262.0,261.69,261.8,5509.0,250.1222,250.189,249.893,249.998,5509.0
2023-07-31 12:10:00,261.8,262.23,261.66,262.04,29085.0,249.998,250.4087,249.8643,250.2272,29085.0
2023-07-31 12:15:00,262.16,262.32,261.98,262.0,6914.0,250.3418,250.4946,250.1699,250.189,6914.0
2023-07-31 12:20:00,262.0,262.24,261.96,262.17,6872.0,250.189,250.4182,250.1508,250.3514,6872.0
2023-07-31 12:25:00,262.19,262.42,262.04,262.12,3267.0,250.3705,250.5901,250.2272,250.3036,3267.0
2023-07-31 12:30:00,262.11,262.11,261.71,261.71,2951.0,250.2941,250.2941,249.9121,249.9121,2951.0
2023-07-31 12:35:00,261.76,261.77,261.57,261.63,5921.0,249.9598,249.9694,249.7784,249.8357,5921.0
2023-07-31 12:40:00,261.59,261.59,261.43,261.49,5929.0,249.7975,249.7975,249.6447,249.702,5929.0
2023-07-31 12:45:00,261.45,261.56,261.28,261.55,7097.0,249.6638,249.7689,249.5015,249.7593,7097.0
2023-07-31 12:50:00,261.48,261.61,261.45,261.55,3527.0,249.6925,249.8166,249.6638,249.7593,3527.0
2023-07-31 12:55:00,261.7,262.19,261.7,262.11,14248.0,249.9025,250.3705,249.9025,250.2941,14248.0
2023-07-31 13:00:00,262.13,262.13,261.86,261.9,9708.0,250.3132,250.3132,250.0553,250.0935,9708.0
2023-07-31 13:05:00,261.83,262.45,261.79,262.42,10924.0,250.0267,250.6187,249.9885,250.5901,10924.0
2023-07-31 13:10:00,262.45,262.71,262.36,262.51,14663.0,250.6187,250.867,250.5328,250.676,14663.0
2023-07-31 13:15:00,262.37,262.46,262.04,262.08,5251.0,250.5423,250.6283,250.2272,250.2654,5251.0
2023-07-31 13:20:00,262.17,262.27,262.07,262.08,4041.0,250.3514,250.4469,250.2559,250.2654,4041.0
2023-07-31 13:25:00,262.14,262.19,261.88,262.11,9837.0,250.3227,250.3705,250.0744,250.2941,9837.0
2023-07-31 13:30:00,262.11,262.27,262.11,262.16,4979.0,250.2941,250.4469,250.2941,250.3418,4979.0
2023-07-31 13:35:00,262.16,262.16,261.71,261.84,5694.0,250.3418,250.3418,249.9121,250.0362,5694.0
2023-07-31 13:40:00,261.8,262.07,261.77,262.07,4849.0,249.998,250.2559,249.9694,250.2559,4849.0
2023-07-31 13:45:00,262.05,262.08,261.91,262.03,5431.0,250.2368,250.2654,250.1031,250.2177,5431.0
2023-07-31 13:50:00,262.05,262.19,261.94,262.18,10984.0,250.2368,250.3705,250.1317,250.3609,10984.0
2023-07-31 13:55:00,262.18,262.22,262.1,262.2,3622.0,250.3609,250.3991,250.2845,250.38,3622.0
2023-07-31 14:00:00,262.21,262.42,262.06,262.28,5547.0,250.3896,250.5901,250.2463,250.4564,5547.0
2023-07-31 14:05:00,262.26,262.26,261.98,262.01,4115.0,250.4373,250.4373,250.1699,250.1986,4115.0
2023-07-31 14:10:00,261.95,262.0,261.56,261.56,2849.0,250.1413,250.189,249.7689,249.7689,2849.0
2023-07-31 14:15:00,261.6,261.8,261.59,261.69,5065.0,249.8071,249.998,249.7975,249.893,5065.0
2023-07-31 14:20:00,261.65,261.97,261.59,261.93,9911.0,249.8548,250.1604,249.7975,250.1222,9911.0
2023-07-31 14:25:00,261.93,262.06,261.92,262.03,3618.0,250.1222,250.2463,250.1126,250.2177,3618.0
2023-07-31 14:30:00,262.03,262.09,261.9,262.05,8663.0,250.2177,250.275,250.0935,250.2368,8663.0
2023-07-31 14:35:00,262.06,262.15,261.96,262.01,5293.0,250.2463,250.3323,250.1508,250.1986,5293.0
2023-07-31 14:40:00,261.99,262.12,261.96,262.1,6221.0,250.1795,250.3036,250.1508,250.2845,6221.0
2023-07-31 14:45:00,262.15,262.3,262.09,262.25,5900.0,250.3323,250.4755,250.275,250.4278,5900.0
2023-07-31 14:50:00,262.27,262.38,262.21,262.31,5977.0,250.4469,250.5519,250.3896,250.485,5977.0
2023-07-31 14:55:00,262.31,262.44,262.27,262.44,7149.0,250.485,250.6092,250.4469,250.6092,7149.0
2023-07-31 15:00:00,262.49,262.49,262.28,262.3,2582.0,250.6569,250.6569,250.4564,250.4755,2582.0
2023-07-31 15:05:00,262.31,262.37,262.13,262.27,6073.0,250.485,250.5423,250.3132,250.4469,6073.0
2023-07-31 15:10:00,262.19,262.35,262.18,262.3,4165.0,250.3705,250.5232,250.3609,250.4755,4165.0
2023-07-31 15:15:00,262.3,262.45,262.27,262.43,4782.0,250.4755,250.6187,250.4469,250.5996,4782.0
2023-07-31 15:20:00,262.44,262.66,262.44,262.58,8902.0,250.6092,250.8193,250.6092,250.7429,8902.0
2023-07-31 15:25:00,262.55,262.76,262.43,262.76,12442.0,250.7142,250.9148,250.5996,250.9148,12442.0
2023-07-31 15:30:00,262.76,262.83,262.38,262.56,23482.0,250.9148,250.9816,250.5519,250.7238,23482.0
2023-07-31 15:35:00,262.59,262.61,262.45,262.52,12500.0,250.7524,250.7715,250.6187,250.6856,12500.0
2023-07-31 15:40:00,262.52,262.73,262.5,262.7,13395.0,250.6856,250.8861,250.6665,250.8575,13395.0
2023-07-31 15:45:00,262.74,262.79,262.4,262.68,16030.0,250.8957,250.9434,250.571,250.8384,16030.0
2023-07-31 15:50:00,262.64,263.34,262.36,263.16,46672.0,250.8002,251.4686,250.5328,251.2967,46672.0
2023-07-31 15:55:00,263.15,264.19,263.11,263.32,199632.0,251.2872,252.2803,251.249,251.4495,199632.0
2023-08-01 09:30:00,255.47,256.46,251.05,251.08,85859.0,243.9534,244.8988,239.7326,239.7613,85859.0
2023-08-01 09:35:00,251.86,254.99,251.18,251.55,44094.0,240.5061,243.495,239.8568,240.2101,44094.0
2023-08-01 09:40:00,251.38,252.09,248.65,251.38,75632.0,240.0478,240.7258,237.4408,240.0478,75632.0
2023-08-01 09:45:00,251.38,251.84,250.21,250.98,43803.0,240.0478,240.487,238.9305,239.6658,43803.0
2023-08-01 09:50:00,251.13,252.48,250.21,252.2,25064.0,239.809,241.0982,238.9305,240.8308,25064.0
2023-08-01 09:55:00,252.19,254.86,251.89,254.86,41404.0,240.8213,243.3709,240.5348,243.3709,41404.0
2023-08-01 10:00:00,254.67,254.69,253.51,254.19,25787.0,243.1895,243.2086,242.0818,242.7311,25787.0
2023-08-01 10:05:00,254.02,254.16,253.19,253.19,25448.0,242.5688,242.7024,241.7762,241.7762,25448.0
2023-08-01 10:10:00,253.31,253.39,251.39,252.27,26044.0,241.8908,241.9672,240.0573,240.8977,26044.0
2023-08-01 10:15:00,252.31,252.37,251.09,251.09,15371.0,240.9358,240.9931,239.7708,239.7708,15371.0
2023-08-01 10:20:00,251.17,252.01,250.55,251.48,16483.0,239.8472,240.6494,239.2552,240.1433,16483.0
2023-08-01 10:25:00,251.43,251.46,250.37,250.84,13836.0,240.0955,240.1242,239.0833,239.5321,13836.0
2023-08-01 10:30:00,250.71,250.71,250.1,250.45,13643.0,239.408,239.408,238.8255,239.1597,13643.0
2023-08-01 10:35:00,250.52,250.52,248.53,248.91,13322.0,239.2265,239.2265,237.3263,237.6891,13322.0
2023-08-01 10:40:00,248.91,249.47,248.78,249.27,13871.0,237.6891,238.2239,237.565,238.0329,13871.0
2023-08-01 10:45:00,249.26,249.6,248.36,248.94,18756.0,238.0233,238.348,237.1639,237.7178,18756.0
2023-08-01 10:50:00,249.0,249.14,248.35,248.56,14683.0,237.7751,237.9088,237.1544,237.3549,14683.0
2023-08-01 10:55:00,248.94,248.94,247.88,248.07,12761.0,237.7178,237.7178,236.7056,236.887,12761.0
2023-08-01 11:00:00,248.04,248.19,247.3,247.31,11991.0,236.8583,237.0016,236.1517,236.1612,11991.0
2023-08-01 11:05:00,247.59,247.81,247.36,247.81,7893.0,236.4286,236.6387,236.209,236.6387,7893.0
2023-08-01 11:10:00,247.93,248.09,247.34,247.46,8390.0,236.7533,236.9061,236.1899,236.3045,8390.0
2023-08-01 11:15:00,247.8,249.02,247.73,249.01,55306.0,236.6292,237.7942,236.5623,237.7846,55306.0
2023-08-01 11:20:00,248.99,249.95,248.86,249.94,18335.0,237.7655,238.6822,237.6414,238.6727,18335.0
2023-08-01 11:25:00,249.88,249.89,248.68,248.68,15426.0,238.6154,238.6249,237.4695,237.4695,15426.0
2023-08-01 11:30:00,248.79,249.47,248.62,249.46,7450.0,237.5745,238.2239,237.4122,238.2143,7450.0
2023-08-01 11:35:00,249.34,249.97,248.94,249.84,6896.0,238.0997,238.7013,237.7178,238.5772,6896.0
2023-08-01 11:40:00,249.72,249.72,249.02,249.15,5235.0,238.4626,238.4626,237.7942,237.9183,5235.0
2023-08-01 11:45:00,249.07,249.49,248.85,249.28,8264.0,237.8419,238.243,237.6318,238.0424,8264.0
2023-08-01 11:50:00,249.37,249.54,248.78,248.8,10710.0,238.1284,238.2907,237.565,237.5841,10710.0
2023-08-01 11:55:00,248.92,249.06,248.73,248.98,6238.0,237.6987,237.8324,237.5172,237.756,6238.0
2023-08-01 12:00:00,248.93,249.15,248.58,248.91,11959.0,237.7082,237.9183,237.374,237.6891,11959.0
2023-08-01 12:05:00,248.95,249.32,248.9,249.32,7011.0,237.7273,238.0806,237.6796,238.0806,7011.0
2023-08-01 12:10:00,249.34,249.67,249.21,249.67,3035.0,238.0997,238.4149,237.9756,238.4149,3035.0
2023-08-01 12:15:00,249.65,250.29,249.65,250.07,11753.0,238.3958,239.0069,238.3958,238.7968,11753.0
2023-08-01 12:20:00,250.03,250.03,249.02,249.2,6188.0,238.7586,238.7586,237.7942,237.966,6188.0
2023-08-01 12:25:00,249.13,249.14,248.74,249.13,17239.0,237.8992,237.9088,237.5268,237.8992,17239.0
2023-08-01 12:30:00,249.09,249.09,248.55,248.87,6403.0,237.861,237.861,237.3453,237.6509,6403.0
2023-08-01 12:35:00,248.89,248.89,248.64,248.69,5242.0,237.67,237.67,237.4313,237.479,5242.0
2023-08-01 12:40:00,248.76,248.76,248.23,248.27,2705.0,237.5459,237.5459,237.0398,237.078,2705.0
2023-08-01 12:45:00,248.12,248.21,247.8,247.81,4756.0,236.9347,237.0207,236.6292,236.6387,4756.0
2023-08-01 12:50:00,247.76,248.1,247.61,247.89,14288.0,236.591,236.9156,236.4477,236.7151,14288.0
2023-08-01 12:55:00,247.97,248.39,247.84,248.28,7261.0,236.7915,237.1926,236.6674,237.0875,7261.0
2023-08-01 13:00:00,248.25,248.39,247.89,248.13,8882.0,237.0589,237.1926,236.7151,236.9443,8882.0
2023-08-01 13:05:00,248.06,248.14,247.57,247.77,20846.0,236.8774,236.9538,236.4095,236.6005,20846.0
2023-08-01 13:10:00,247.84,248.12,247.83,247.92,9110.0,236.6674,236.9347,236.6578,236.7437,9110.0
2023-08-01 13:15:00,247.92,248.22,247.89,247.98,12735.0,236.7437,237.0302,236.7151,236.801,12735.0
2023-08-01 13:20:00,248.11,248.9,248.11,248.89,12899.0,236.9252,237.6796,236.9252,237.67,12899.0
2023-08-01 13:25:00,248.9,249.91,248.9,249.54,11111.0,237.6796,238.644,237.6796,238.2907,11111.0
2023-08-01 13:30:00,249.48,249.81,249.28,249.81,3834.0,238.2334,238.5485,238.0424,238.5485,3834.0
2023-08-01 13:35:00,250.04,250.39,249.93,249.93,8617.0,238.7682,239.1024,238.6631,238.6631,8617.0
2023-08-01 13:40:00,250.01,250.12,249.82,250.05,4398.0,238.7395,238.8446,238.5581,238.7777,4398.0
2023-08-01 13:45:00,250.08,250.11,249.6,249.61,4628.0,238.8064,238.835,238.348,238.3576,4628.0
2023-08-01 13:50:00,249.61,250.11,249.61,250.02,7591.0,238.3576,238.835,238.3576,238.7491,7591.0
2023-08-01 13:55:00,249.94,250.53,249.93,250.53,4314.0,238.6727,239.2361,238.6631,239.2361,4314.0
2023-08-01 14:00:00,250.47,250.63,250.38,250.57,5460.0,239.1788,239.3316,239.0929,239.2743,5460.0
2023-08-01 14:05:00,250.54,250.84,250.53,250.84,4128.0,239.2456,239.5321,239.2361,239.5321,4128.0
2023-08-01 14:10:00,250.82,251.14,250.76,251.14,10483.0,239.513,239.8186,239.4557,239.8186,10483.0
2023-08-01 14:15:00,251.22,251.81,251.22,251.81,9646.0,239.895,240.4584,239.895,240.4584,9646.0
2023-08-01 14:20:00,251.81,251.81,251.39,251.44,14040.0,240.4584,240.4584,240.0573,240.1051,14040.0
2023-08-01 14:25:00,251.45,251.58,251.07,251.42,6585.0,240.1146,240.2388,239.7517,240.086,6585.0
2023-08-01 14:30:00,251.5,251.5,251.2,251.39,3304.0,240.1624,240.1624,239.8759,240.0573,3304.0
2023-08-01 14:35:00,251.49,251.65,251.38,251.5,5652.0,240.1528,240.3056,240.0478,240.1624,5652.0
2023-08-01 14:40:00,251.55,251.57,251.27,251.28,3066.0,240.2101,240.2292,239.9427,239.9523,3066.0
2023-08-01 14:45:00,251.32,251.47,251.25,251.34,4861.0,239.9905,240.1337,239.9236,240.0096,4861.0
2023-08-01 14:50:00,251.37,251.51,251.15,251.51,5831.0,240.0382,240.1719,239.8281,240.1719,5831.0
2023-08-01 14:55:00,251.49,251.72,251.49,251.7,7396.0,240.1528,240.3724,240.1528,240.3533,7396.0
2023-08-01 15:00:00,251.74,251.94,251.7,251.86,8240.0,240.3915,240.5825,240.3533,240.5061,8240.0
2023-08-01 15:05:00,251.9,252.0,251.55,251.75,10703.0,240.5443,240.6398,240.2101,240.4011,10703.0
2023-08-01 15:10:00,251.69,251.71,251.53,251.55,4838.0,240.3438,240.3629,240.191,240.2101,4838.0
2023-08-01 15:15:00,251.64,251.66,251.18,251.25,4651.0,240.2961,240.3152,239.8568,239.9236,4651.0
2023-08-01 15:20:00,251.29,251.51,251.16,251.5,4400.0,239.9618,240.1719,239.8377,240.1624,4400.0
2023-08-01 15:25:00,251.53,251.74,251.47,251.72,7032.0,240.191,240.3915,240.1337,240.3724,7032.0
2023-08-01 15:30:00,251.72,252.31,251.69,252.27,5871.0,240.3724,240.9358,240.3438,240.8977,5871.0
2023-08-01 15:35:00,252.23,252.32,251.5,251.5,12889.0,240.8595,240.9454,240.1624,240.1624,12889.0
2023-08-01 15:40:00,251.5,251.72,251.07,251.72,17240.0,240.1624,240.3724,239.7517,240.3724,17240.0
2023-08-01 15:45:00,251.76,251.96,251.64,251.96,10894.0,240.4106,240.6016,240.2961,240.6016,10894.0
2023-08-01 15:50:00,251.97,252.24,251.9,252.22,20284.0,240.6112,240.869,240.5443,240.8499,20284.0
2023-08-01 15:55:00,252.19,252.19,251.69,251.89,48295.0,240.8213,240.8213,240.3438,240.5348,48295.0
2023-08-02 09:30:00,250.51,250.93,248.34,249.18,39565.0,239.217,239.6181,237.1448,237.9469,39565.0
2023-08-02 09:35:00,249.7,254.49,249.12,254.49,41270.0,238.4435,243.0176,237.8897,243.0176,41270.0
2023-08-02 09:40:00,254.31,255.47,251.95,252.24,45241.0,242.8457,243.9534,240.5921,240.869,45241.0
2023-08-02 09:45:00,252.46,253.88,252.21,253.41,17303.0,241.0791,242.4351,240.8404,241.9863,17303.0
2023-08-02 09:50:00,253.68,253.91,253.05,253.59,9468.0,242.2441,242.4637,241.6425,242.1581,9468.0
2023-08-02 09:55:00,253.46,253.74,252.63,253.38,14273.0,242.034,242.3014,241.2414,241.9576,14273.0
2023-08-02 10:00:00,253.29,253.4,252.54,253.25,22369.0,241.8717,241.9767,241.1555,241.8335,22369.0
2023-08-02 10:05:00,253.21,253.28,251.63,251.96,29602.0,241.7953,241.8621,240.2865,240.6016,29602.0
2023-08-02 10:10:00,251.83,252.05,251.45,251.61,20428.0,240.4775,240.6876,240.1146,240.2674,20428.0
2023-08-02 10:15:00,251.54,251.61,250.59,250.86,21579.0,240.2006,240.2674,239.2934,239.5512,21579.0
2023-08-02 10:20:00,250.85,251.57,250.85,251.02,31195.0,239.5417,240.2292,239.5417,239.704,31195.0
2023-08-02 10:25:00,250.9,251.3,250.46,250.64,17332.0,239.5894,239.9714,239.1692,239.3411,17332.0
2023-08-02 10:30:00,250.66,250.8,250.22,250.35,22988.0,239.3602,239.4939,238.9401,239.0642,22988.0
2023-08-02 10:35:00,250.49,250.52,250.04,250.19,16891.0,239.1979,239.2265,238.7682,238.9114,16891.0
2023-08-02 10:40:00,250.36,250.69,250.28,250.59,13315.0,239.0738,239.3889,238.9974,239.2934,13315.0
2023-08-02 10:45:00,250.56,250.93,250.5,250.66,11867.0,239.2647,239.6181,239.2074,239.3602,11867.0
2023-08-02 10:50:00,250.68,251.54,250.67,251.48,5452.0,239.3793,240.2006,239.3698,240.1433,5452.0
2023-08-02 10:55:00,251.42,252.06,251.25,251.97,8606.0,240.086,240.6971,239.9236,240.6112,8606.0
2023-08-02 11:00:00,251.9,253.24,251.81,253.04,8611.0,240.5443,241.8239,240.4584,241.6329,8611.0
2023-08-02 11:05:00,253.14,253.35,252.27,252.31,14181.0,241.7284,241.929,240.8977,240.9358,14181.0
2023-08-02 11:10:00,252.32,252.48,252.12,252.47,8925.0,240.9454,241.0982,240.7544,241.0886,8925.0
2023-08-02 11:15:00,252.51,252.74,252.15,252.19,4070.0,241.1268,241.3465,240.7831,240.8213,4070.0
2023-08-02 11:20:00,252.28,253.17,252.28,252.82,6780.0,240.9072,241.7571,240.9072,241.4229,6780.0
2023-08-02 11:25:00,252.89,253.6,252.72,253.56,5863.0,241.4897,242.1677,241.3274,242.1295,5863.0
2023-08-02 11:30:00,253.59,254.04,253.47,253.84,12895.0,242.1581,242.5879,242.0436,242.3969,12895.0
2023-08-02 11:35:00,253.85,254.39,253.72,254.31,9746.0,242.4064,242.9221,242.2823,242.8457,9746.0
2023-08-02 11:40:00,254.2,254.3,253.81,254.3,10348.0,242.7406,242.8361,242.3682,242.8361,10348.0
2023-08-02 11:45:00,254.34,254.4,253.64,253.97,9218.0,242.8743,242.9316,242.2059,242.521,9218.0
2023-08-02 11:50:00,253.93,254.01,253.65,253.72,4971.0,242.4828,242.5592,242.2154,242.2823,4971.0
2023-08-02 11:55:00,253.66,253.96,253.23,253.37,5805.0,242.225,242.5115,241.8144,241.9481,5805.0
2023-08-02 12:00:00,253.37,253.69,253.34,253.69,5988.0,241.9481,242.2536,241.9194,242.2536,5988.0
2023-08-02 12:05:00,253.69,253.83,252.83,252.84,16932.0,242.2536,242.3873,241.4324,241.442,16932.0
2023-08-02 12:10:00,253.0,253.0,252.43,252.49,7885.0,241.5947,241.5947,241.0504,241.1077,7885.0
2023-08-02 12:15:00,252.68,252.77,252.51,252.7,6223.0,241.2892,241.3751,241.1268,241.3083,6223.0
2023-08-02 12:20:00,252.75,252.78,252.22,252.28,5442.0,241.356,241.3847,240.8499,240.9072,5442.0
2023-08-02 12:25:00,252.4,252.64,252.19,252.35,5630.0,241.0218,241.251,240.8213,240.974,5630.0
2023-08-02 12:30:00,252.29,252.49,252.09,252.36,9242.0,240.9167,241.1077,240.7258,240.9836,9242.0
2023-08-02 12:35:00,252.2,252.87,252.2,252.87,10604.0,240.8308,241.4706,240.8308,241.4706,10604.0
2023-08-02 12:40:00,252.84,252.84,252.07,252.07,5965.0,241.442,241.442,240.7067,240.7067,5965.0
2023-08-02 12:45:00,251.98,252.45,251.98,252.27,11820.0,240.6207,241.0695,240.6207,240.8977,11820.0
2023-08-02 12:50:00,252.27,252.31,252.06,252.13,4567.0,240.8977,240.9358,240.6971,240.764,4567.0
2023-08-02 12:55:00,252.07,252.21,251.86,252.16,9633.0,240.7067,240.8404,240.5061,240.7926,9633.0
2023-08-02 13:00:00,252.17,252.61,252.16,252.41,12818.0,240.8022,241.2223,240.7926,241.0313,12818.0
2023-08-02 13:05:00,252.38,252.42,251.99,252.2,6362.0,241.0027,241.0409,240.6303,240.8308,6362.0
2023-08-02 13:10:00,252.26,252.86,252.16,252.85,5366.0,240.8881,241.4611,240.7926,241.4515,5366.0
2023-08-02 13:15:00,252.73,253.2,252.73,253.2,4419.0,241.3369,241.7857,241.3369,241.7857,4419.0
2023-08-02 13:20:00,253.2,253.2,252.89,253.13,2443.0,241.7857,241.7857,241.4897,241.7189,2443.0
2023-08-02 13:25:00,253.13,253.48,253.05,253.48,4075.0,241.7189,242.0531,241.6425,242.0531,4075.0
2023-08-02 13:30:00,253.52,253.68,253.26,253.32,11337.0,242.0913,242.2441,241.843,241.9003,11337.0
2023-08-02 13:35:00,253.31,253.41,252.85,252.85,4046.0,241.8908,241.9863,241.4515,241.4515,4046.0
2023-08-02 13:40:00,252.85,252.99,252.68,252.69,3137.0,241.4515,241.5852,241.2892,241.2987,3137.0
2023-08-02 13:45:00,252.69,252.69,252.42,252.43,1665.0,241.2987,241.2987,241.0409,241.0504,1665.0
2023-08-02 13:50:00,252.42,252.9,252.42,252.72,5178.0,241.0409,241.4993,241.0409,241.3274,5178.0
2023-08-02 13:55:00,252.61,252.67,252.54,252.54,3004.0,241.2223,241.2796,241.1555,241.1555,3004.0
2023-08-02 14:00:00,252.52,252.8,252.51,252.8,2510.0,241.1364,241.4038,241.1268,241.4038,2510.0
2023-08-02 14:05:00,252.77,252.79,252.4,252.42,3700.0,241.3751,241.3942,241.0218,241.0409,3700.0
2023-08-02 14:10:00,252.48,252.5,252.25,252.37,4222.0,241.0982,241.1173,240.8786,240.9931,4222.0
2023-08-02 14:15:00,252.4,252.42,251.42,251.55,11231.0,241.0218,241.0409,240.086,240.2101,11231.0
2023-08-02 14:20:00,251.48,251.56,251.34,251.34,6958.0,240.1433,240.2197,240.0096,240.0096,6958.0
2023-08-02 14:25:00,251.4,251.66,251.29,251.37,4224.0,240.0669,240.3152,239.9618,240.0382,4224.0
2023-08-02 14:30:00,251.32,251.47,251.28,251.33,4046.0,239.9905,240.1337,239.9523,240.0,4046.0
2023-08-02 14:35:00,251.3,251.32,251.08,251.08,4776.0,239.9714,239.9905,239.7613,239.7613,4776.0
2023-08-02 14:40:00,251.12,251.12,250.67,250.67,8353.0,239.7995,239.7995,239.3698,239.3698,8353.0
2023-08-02 14:45:00,250.58,250.97,250.43,250.97,10119.0,239.2838,239.6563,239.1406,239.6563,10119.0
2023-08-02 14:50:00,251.01,251.22,250.79,251.22,9620.0,239.6945,239.895,239.4844,239.895,9620.0
2023-08-02 14:55:00,251.15,251.15,250.94,251.05,2572.0,239.8281,239.8281,239.6276,239.7326,2572.0
2023-08-02 15:00:00,251.14,251.39,251.14,251.31,3001.0,239.8186,240.0573,239.8186,239.9809,3001.0
2023-08-02 15:05:00,251.33,251.34,250.93,250.93,2828.0,240.0,240.0096,239.6181,239.6181,2828.0
2023-08-02 15:10:00,250.98,251.09,250.61,250.61,6960.0,239.6658,239.7708,239.3125,239.3125,6960.0
2023-08-02 15:15:00,250.63,250.63,250.29,250.59,14856.0,239.3316,239.3316,239.0069,239.2934,14856.0
2023-08-02 15:20:00,250.71,250.74,250.44,250.59,6382.0,239.408,239.4366,239.1501,239.2934,6382.0
2023-08-02 15:25:00,250.5,250.5,249.73,249.73,7176.0,239.2074,239.2074,238.4722,238.4722,7176.0
2023-08-02 15:30:00,249.77,250.22,249.69,250.08,13609.0,238.5104,238.9401,238.434,238.8064,13609.0
2023-08-02 15:35:00,250.03,250.26,249.88,250.08,12821.0,238.7586,238.9783,238.6154,238.8064,12821.0
2023-08-02 15:40:00,250.08,250.34,249.95,250.2,14722.0,238.8064,239.0547,238.6822,238.921,14722.0
2023-08-02 15:45:00,250.23,250.36,250.04,250.09,18016.0,238.9496,239.0738,238.7682,238.8159,18016.0
2023-08-02 15:50:00,250.11,250.65,250.01,250.56,30208.0,238.835,239.3507,238.7395,239.2647,30208.0
2023-08-02 15:55:00,250.51,250.69,249.86,249.86,75937.0,239.217,239.3889,238.5963,238.5963,75937.0
2023-08-03 09:30:00,248.54,249.25,248.54,249.17,13969.0,237.3358,238.0138,237.3358,237.9374,13969.0
2023-08-03 09:35:00,249.21,250.42,249.21,250.01,8387.0,237.9756,239.131,237.9756,238.7395,8387.0
2023-08-03 09:40:00,249.86,251.44,249.73,250.63,11041.0,238.5963,240.1051,238.4722,239.3316,11041.0
2023-08-03 09:45:00,250.65,251.11,250.33,250.34,6770.0,239.3507,239.7899,239.0451,239.0547,6770.0
2023-08-03 09:50:00,250.54,250.54,249.68,250.14,1733.0,239.2456,239.2456,238.4244,238.8637,1733.0
2023-08-03 09:55:00,250.59,250.64,249.46,249.78,5115.0,239.2934,239.3411,238.2143,238.5199,5115.0
2023-08-03 10:00:00,249.56,250.02,249.5,249.7,7884.0,238.3098,238.7491,238.2525,238.4435,7884.0
2023-08-03 10:05:00,249.73,249.98,249.54,249.98,5547.0,238.4722,238.7109,238.2907,238.7109,5547.0
2023-08-03 10:10:00,250.36,250.49,249.95,250.02,15025.0,239.0738,239.1979,238.6822,238.7491,15025.0
2023-08-03 10:15:00,250.02,250.02,249.51,249.93,14268.0,238.7491,238.7491,238.2621,238.6631,14268.0
2023-08-03 10:20:00,249.88,250.29,249.42,249.42,14832.0,238.6154,239.0069,238.1761,238.1761,14832.0
2023-08-03 10:25:00,249.41,249.57,249.19,249.36,6272.0,238.1666,238.3194,237.9565,238.1188,6272.0
2023-08-03 10:30:00,249.36,249.48,249.12,249.4,11458.0,238.1188,238.2334,237.8897,238.157,11458.0
2023-08-03 10:35:00,249.66,250.21,249.66,249.88,5882.0,238.4053,238.9305,238.4053,238.6154,5882.0
2023-08-03 10:40:00,249.78,249.97,249.67,249.97,5121.0,238.5199,238.7013,238.4149,238.7013,5121.0
2023-08-03 10:45:00,249.98,250.09,249.85,249.96,3734.0,238.7109,238.8159,238.5867,238.6918,3734.0
2023-08-03 10:50:00,249.94,249.99,249.84,249.99,2556.0,238.6727,238.7204,238.5772,238.7204,2556.0
2023-08-03 10:55:00,250.13,250.33,250.03,250.33,8848.0,238.8541,239.0451,238.7586,239.0451,8848.0
2023-08-03 11:00:00,250.1,250.1,249.42,249.86,2204.0,238.8255,238.8255,238.1761,238.5963,2204.0
2023-08-03 11:05:00,250.01,250.1,249.86,249.91,3805.0,238.7395,238.8255,238.5963,238.644,3805.0
2023-08-03 11:10:00,250.02,250.09,249.87,250.06,4116.0,238.7491,238.8159,238.6058,238.7873,4116.0
2023-08-03 11:15:00,249.98,250.3,249.89,250.3,11136.0,238.7109,239.0165,238.6249,239.0165,11136.0
2023-08-03 11:20:00,250.35,251.1,250.35,250.91,6390.0,239.0642,239.7804,239.0642,239.599,6390.0
2023-08-03 11:25:00,250.98,251.39,250.98,251.26,5446.0,239.6658,240.0573,239.6658,239.9332,5446.0
2023-08-03 11:30:00,251.02,251.09,250.43,250.51,5510.0,239.704,239.7708,239.1406,239.217,5510.0
2023-08-03 11:35:00,250.55,250.7,250.44,250.7,6521.0,239.2552,239.3984,239.1501,239.3984,6521.0
2023-08-03 11:40:00,250.61,251.0,250.6,250.78,2998.0,239.3125,239.6849,239.3029,239.4748,2998.0
2023-08-03 11:45:00,250.76,250.99,250.41,250.99,6098.0,239.4557,239.6754,239.1215,239.6754,6098.0
2023-08-03 11:50:00,251.12,251.24,251.12,251.17,3871.0,239.7995,239.9141,239.7995,239.8472,3871.0
2023-08-03 11:55:00,251.18,251.24,250.94,251.1,3293.0,239.8568,239.9141,239.6276,239.7804,3293.0
2023-08-03 12:00:00,251.47,251.47,251.25,251.36,1933.0,240.1337,240.1337,239.9236,240.0287,1933.0
2023-08-03 12:05:00,251.25,251.36,250.91,251.07,4935.0,239.9236,240.0287,239.599,239.7517,4935.0
2023-08-03 12:10:00,251.06,251.12,250.9,250.94,5809.0,239.7422,239.7995,239.5894,239.6276,5809.0
2023-08-03 12:15:00,250.9,251.05,250.73,251.01,3653.0,239.5894,239.7326,239.4271,239.6945,3653.0
2023-08-03 12:20:00,251.11,251.16,250.98,251.16,4540.0,239.7899,239.8377,239.6658,239.8377,4540.0
2023-08-03 12:25:00,251.11,251.35,251.08,251.35,3620.0,239.7899,240.0191,239.7613,240.0191,3620.0
2023-08-03 12:30:00,251.43,251.71,251.43,251.65,1738.0,240.0955,240.3629,240.0955,240.3056,1738.0
2023-08-03 12:35:00,251.6,251.62,251.35,251.35,6366.0,240.2579,240.277,240.0191,240.0191,6366.0
2023-08-03 12:40:00,251.32,251.61,251.32,251.6,971.0,239.9905,240.2674,239.9905,240.2579,971.0
2023-08-03 12:45:00,251.72,252.06,251.71,252.01,1510.0,240.3724,240.6971,240.3629,240.6494,1510.0
2023-08-03 12:50:00,252.09,252.1,251.84,251.84,4530.0,240.7258,240.7353,240.487,240.487,4530.0
2023-08-03 12:55:00,251.95,252.07,251.9,252.07,1028.0,240.5921,240.7067,240.5443,240.7067,1028.0
2023-08-03 13:00:00,252.18,252.18,251.85,252.1,4633.0,240.8117,240.8117,240.4966,240.7353,4633.0
2023-08-03 13:05:00,252.05,252.07,251.9,252.0,3441.0,240.6876,240.7067,240.5443,240.6398,3441.0
2023-08-03 13:10:00,252.07,252.18,252.0,252.13,7631.0,240.7067,240.8117,240.6398,240.764,7631.0
2023-08-03 13:15:00,252.13,252.28,251.76,252.28,8429.0,240.764,240.9072,240.4106,240.9072,8429.0
2023-08-03 13:20:00,252.27,252.52,252.26,252.52,1800.0,240.8977,241.1364,240.8881,241.1364,1800.0
2023-08-03 13:25:00,252.65,253.14,252.62,253.01,8347.0,241.2605,241.7284,241.2319,241.6043,8347.0
2023-08-03 13:30:00,252.97,253.06,252.72,252.72,17889.0,241.5661,241.652,241.3274,241.3274,17889.0
2023-08-03 13:35:00,252.72,252.87,252.43,252.53,6120.0,241.3274,241.4706,241.0504,241.1459,6120.0
2023-08-03 13:40:00,252.51,252.51,252.07,252.07,2584.0,241.1268,241.1268,240.7067,240.7067,2584.0
2023-08-03 13:45:00,252.06,252.26,251.97,252.26,2986.0,240.6971,240.8881,240.6112,240.8881,2986.0
2023-08-03 13:50:00,252.18,252.2,252.09,252.14,4513.0,240.8117,240.8308,240.7258,240.7735,4513.0
2023-08-03 13:55:00,252.09,252.09,251.66,251.68,5262.0,240.7258,240.7258,240.3152,240.3342,5262.0
2023-08-03 14:00:00,251.65,251.77,251.39,251.62,6071.0,240.3056,240.4202,240.0573,240.277,6071.0
2023-08-03 14:05:00,251.66,252.01,251.62,251.86,4084.0,240.3152,240.6494,240.277,240.5061,4084.0
2023-08-03 14:10:00,251.85,251.98,251.79,251.93,2411.0,240.4966,240.6207,240.4393,240.573,2411.0
2023-08-03 14:15:00,252.04,252.13,251.98,252.0,4635.0,240.678,240.764,240.6207,240.6398,4635.0
2023-08-03 14:20:00,252.0,252.0,251.77,251.86,2279.0,240.6398,240.6398,240.4202,240.5061,2279.0
2023-08-03 14:25:00,251.86,252.01,251.85,252.0,2150.0,240.5061,240.6494,240.4966,240.6398,2150.0
2023-08-03 14:30:00,252.01,252.01,251.72,251.73,4427.0,240.6494,240.6494,240.3724,240.382,4427.0
2023-08-03 14:35:00,251.74,251.74,251.46,251.71,3703.0,240.3915,240.3915,240.1242,240.3629,3703.0
2023-08-03 14:40:00,251.71,251.85,251.63,251.8,2261.0,240.3629,240.4966,240.2865,240.4488,2261.0
2023-08-03 14:45:00,251.85,251.95,251.7,251.81,8527.0,240.4966,240.5921,240.3533,240.4584,8527.0
2023-08-03 14:50:00,251.86,251.89,251.7,251.78,3606.0,240.5061,240.5348,240.3533,240.4297,3606.0
2023-08-03 14:55:00,251.73,251.73,251.39,251.59,6584.0,240.382,240.382,240.0573,240.2483,6584.0
2023-08-03 15:00:00,251.54,251.54,251.35,251.42,4503.0,240.2006,240.2006,240.0191,240.086,4503.0
2023-08-03 15:05:00,251.42,251.42,251.15,251.21,5345.0,240.086,240.086,239.8281,239.8854,5345.0
2023-08-03 15:10:00,251.22,251.29,251.1,251.12,5072.0,239.895,239.9618,239.7804,239.7995,5072.0
2023-08-03 15:15:00,251.09,251.36,250.96,251.36,4480.0,239.7708,240.0287,239.6467,240.0287,4480.0
2023-08-03 15:20:00,251.41,251.43,251.35,251.41,4222.0,240.0764,240.0955,240.0191,240.0764,4222.0
2023-08-03 15:25:00,251.41,251.41,251.29,251.32,5603.0,240.0764,240.0764,239.9618,239.9905,5603.0
2023-08-03 15:30:00,251.36,251.52,251.35,251.52,6457.0,240.0287,240.1815,240.0191,240.1815,6457.0
2023-08-03 15:35:00,251.53,251.68,251.5,251.61,10861.0,240.191,240.3342,240.1624,240.2674,10861.0
2023-08-03 15:40:00,251.58,251.69,251.15,251.23,11853.0,240.2388,240.3438,239.8281,239.9045,11853.0
2023-08-03 15:45:00,251.26,251.33,250.71,250.71,14470.0,239.9332,240.0,239.408,239.408,14470.0
2023-08-03 15:50:00,250.72,250.72,250.39,250.56,20708.0,239.4175,239.4175,239.1024,239.2647,20708.0
2023-08-03 15:55:00,250.62,250.74,250.18,250.23,60693.0,239.322,239.4366,238.9019,238.9496,60693.0
2023-08-04 09:30:00,249.99,250.26,249.99,250.08,10632.0,238.7204,238.9783,238.7204,238.8064,10632.0
2023-08-04 09:35:00,249.97,249.97,249.06,249.58,3503.0,238.7013,238.7013,237.8324,238.3289,3503.0
2023-08-04 09:40:00,249.71,249.81,248.83,249.19,12770.0,238.4531,238.5485,237.6127,237.9565,12770.0
2023-08-04 09:45:00,249.31,249.55,248.99,249.37,9622.0,238.0711,238.3003,237.7655,238.1284,9622.0
2023-08-04 09:50:00,249.37,249.37,248.15,248.24,7971.0,238.1284,238.1284,236.9634,237.0493,7971.0
2023-08-04 09:55:00,248.07,248.2,247.49,247.89,13589.0,236.887,237.0111,236.3331,236.7151,13589.0
2023-08-04 10:00:00,247.93,247.94,246.83,246.94,25019.0,236.7533,236.7628,235.7029,235.8079,25019.0
2023-08-04 10:05:00,246.9,247.9,246.24,247.9,11014.0,235.7697,236.7247,235.1395,236.7247,11014.0
2023-08-04 10:10:00,247.78,248.61,247.77,248.61,6340.0,236.6101,237.4026,236.6005,237.4026,6340.0
2023-08-04 10:15:00,248.48,248.89,248.1,248.67,7129.0,237.2785,237.67,236.9156,237.4599,7129.0
2023-08-04 10:20:00,248.82,249.08,248.79,249.08,1690.0,237.6032,237.8515,237.5745,237.8515,1690.0
2023-08-04 10:25:00,249.08,249.63,248.93,249.44,4042.0,237.8515,238.3767,237.7082,238.1952,4042.0
2023-08-04 10:30:00,249.88,249.95,249.67,249.74,5164.0,238.6154,238.6822,238.4149,238.4817,5164.0
2023-08-04 10:35:00,249.9,249.91,249.5,249.67,2595.0,238.6345,238.644,238.2525,238.4149,2595.0
2023-08-04 10:40:00,249.52,249.81,249.4,249.75,3633.0,238.2716,238.5485,238.157,238.4913,3633.0
2023-08-04 10:45:00,249.79,249.79,249.14,249.47,10862.0,238.5294,238.5294,237.9088,238.2239,10862.0
2023-08-04 10:50:00,249.54,249.54,248.97,249.29,2338.0,238.2907,238.2907,237.7464,238.052,2338.0
2023-08-04 10:55:00,249.34,249.41,249.14,249.35,2825.0,238.0997,238.1666,237.9088,238.1093,2825.0
2023-08-04 11:00:00,249.44,249.44,248.67,248.74,8685.0,238.1952,238.1952,237.4599,237.5268,8685.0
2023-08-04 11:05:00,248.72,248.83,248.4,248.4,8153.0,237.5077,237.6127,237.2021,237.2021,8153.0
2023-08-04 11:10:00,248.39,248.39,248.09,248.12,7387.0,237.1926,237.1926,236.9061,236.9347,7387.0
2023-08-04 11:15:00,248.12,248.18,247.97,248.15,12892.0,236.9347,236.992,236.7915,236.9634,12892.0
2023-08-04 11:20:00,248.18,248.35,248.05,248.11,11739.0,236.992,237.1544,236.8679,236.9252,11739.0
2023-08-04 11:25:00,248.12,248.81,248.12,248.81,8903.0,236.9347,237.5936,236.9347,237.5936,8903.0
2023-08-04 11:30:00,248.79,248.79,248.39,248.54,4930.0,237.5745,237.5745,237.1926,237.3358,4930.0
2023-08-04 11:35:00,248.56,248.56,247.91,247.91,6999.0,237.3549,237.3549,236.7342,236.7342,6999.0
2023-08-04 11:40:00,247.87,247.87,247.46,247.77,12440.0,236.696,236.696,236.3045,236.6005,12440.0
2023-08-04 11:45:00,247.73,247.84,247.5,247.5,4166.0,236.5623,236.6674,236.3427,236.3427,4166.0
2023-08-04 11:50:00,247.62,247.65,247.51,247.65,17972.0,236.4573,236.4859,236.3522,236.4859,17972.0
2023-08-04 11:55:00,247.66,248.2,247.65,247.94,18051.0,236.4955,237.0111,236.4859,236.7628,18051.0
2023-08-04 12:00:00,247.94,248.5,247.92,248.3,14401.0,236.7628,237.2976,236.7437,237.1066,14401.0
2023-08-04 12:05:00,248.3,248.33,248.15,248.19,4184.0,237.1066,237.1353,236.9634,237.0016,4184.0
2023-08-04 12:10:00,248.23,249.0,248.23,249.0,9522.0,237.0398,237.7751,237.0398,237.7751,9522.0
2023-08-04 12:15:00,248.99,249.39,248.88,249.2,2560.0,237.7655,238.1475,237.6605,237.966,2560.0
2023-08-04 12:20:00,249.25,249.51,248.64,248.94,12689.0,238.0138,238.2621,237.4313,237.7178,12689.0
2023-08-04 12:25:00,249.17,249.18,248.89,249.11,1273.0,237.9374,237.9469,237.67,237.8801,1273.0
2023-08-04 12:30:00,249.17,249.17,248.68,248.82,5746.0,237.9374,237.9374,237.4695,237.6032,5746.0
2023-08-04 12:35:00,248.83,249.05,248.69,248.83,6680.0,237.6127,237.8228,237.479,237.6127,6680.0
2023-08-04 12:40:00,248.86,249.07,248.81,249.07,2559.0,237.6414,237.8419,237.5936,237.8419,2559.0
2023-08-04 12:45:00,249.16,249.23,249.09,249.17,3346.0,237.9279,237.9947,237.861,237.9374,3346.0
2023-08-04 12:50:00,249.18,249.35,249.13,249.33,4296.0,237.9469,238.1093,237.8992,238.0902,4296.0
2023-08-04 12:55:00,249.27,249.27,249.12,249.19,4112.0,238.0329,238.0329,237.8897,237.9565,4112.0
2023-08-04 13:00:00,249.2,249.23,249.04,249.12,3761.0,237.966,237.9947,237.8133,237.8897,3761.0
2023-08-04 13:05:00,249.08,249.09,248.88,248.94,1459.0,237.8515,237.861,237.6605,237.7178,1459.0
2023-08-04 13:10:00,248.89,249.07,248.75,249.07,3953.0,237.67,237.8419,237.5363,237.8419,3953.0
2023-08-04 13:15:00,249.12,249.15,248.97,249.04,4677.0,237.8897,237.9183,237.7464,237.8133,4677.0
2023-08-04 13:20:00,249.04,249.07,249.02,249.06,3340.0,237.8133,237.8419,237.7942,237.8324,3340.0
2023-08-04 13:25:00,249.11,249.11,248.75,248.95,5345.0,237.8801,237.8801,237.5363,237.7273,5345.0
2023-08-04 13:30:00,248.97,249.15,248.97,249.15,2773.0,237.7464,237.9183,237.7464,237.9183,2773.0
2023-08-04 13:35:00,249.12,249.16,248.9,248.98,3597.0,237.8897,237.9279,237.6796,237.756,3597.0
2023-08-04 13:40:00,248.89,249.1,248.88,249.1,2887.0,237.67,237.8706,237.6605,237.8706,2887.0
2023-08-04 13:45:00,249.09,249.19,249.04,249.06,4766.0,237.861,237.9565,237.8133,237.8324,4766.0
2023-08-04 13:50:00,249.1,249.1,248.93,248.97,5305.0,237.8706,237.8706,237.7082,237.7464,5305.0
2023-08-04 13:55:00,248.98,248.99,248.35,248.46,5899.0,237.756,237.7655,237.1544,237.2594,5899.0
2023-08-04 14:00:00,248.32,248.46,247.38,247.49,6963.0,237.1257,237.2594,236.2281,236.3331,6963.0
2023-08-04 14:05:00,247.48,247.88,247.41,247.8,10078.0,236.3236,236.7056,236.2567,236.6292,10078.0
2023-08-04 14:10:00,247.79,247.96,247.76,247.9,7106.0,236.6196,236.7819,236.591,236.7247,7106.0
2023-08-04 14:15:00,247.9,247.9,247.21,247.37,7843.0,236.7247,236.7247,236.0658,236.2185,7843.0
2023-08-04 14:20:00,247.4,247.4,246.73,246.74,10980.0,236.2472,236.2472,235.6074,235.6169,10980.0
2023-08-04 14:25:00,246.75,246.95,246.63,246.75,5779.0,235.6265,235.8175,235.5119,235.6265,5779.0
2023-08-04 14:30:00,246.75,246.85,246.4,246.5,4716.0,235.6265,235.722,235.2923,235.3878,4716.0
2023-08-04 14:35:00,246.44,246.58,246.25,246.43,2624.0,235.3305,235.4642,235.149,235.3209,2624.0
2023-08-04 14:40:00,246.62,246.83,246.56,246.79,2698.0,235.5024,235.7029,235.4451,235.6647,2698.0
2023-08-04 14:45:00,246.64,246.7,246.51,246.63,2118.0,235.5215,235.5787,235.3973,235.5119,2118.0
2023-08-04 14:50:00,246.69,247.08,246.67,246.67,3522.0,235.5692,235.9416,235.5501,235.5501,3522.0
2023-08-04 14:55:00,246.57,246.88,246.46,246.75,2312.0,235.4546,235.7506,235.3496,235.6265,2312.0
2023-08-04 15:00:00,246.71,247.01,246.71,246.89,2010.0,235.5883,235.8748,235.5883,235.7602,2010.0
2023-08-04 15:05:00,246.88,246.88,246.43,246.45,3419.0,235.7506,235.7506,235.3209,235.34,3419.0
2023-08-04 15:10:00,246.4,246.69,246.38,246.64,5636.0,235.2923,235.5692,235.2732,235.5215,5636.0
2023-08-04 15:15:00,246.66,246.85,246.64,246.69,3186.0,235.5406,235.722,235.5215,235.5692,3186.0
2023-08-04 15:20:00,246.68,246.82,246.42,246.42,8772.0,235.5596,235.6933,235.3114,235.3114,8772.0
2023-08-04 15:25:00,246.47,246.89,246.47,246.87,4894.0,235.3591,235.7602,235.3591,235.7411,4894.0
2023-08-04 15:30:00,246.91,246.96,246.6,246.6,5162.0,235.7793,235.827,235.4833,235.4833,5162.0
2023-08-04 15:35:00,246.6,246.73,246.33,246.41,6652.0,235.4833,235.6074,235.2254,235.3018,6652.0
2023-08-04 15:40:00,246.39,246.59,246.26,246.46,9270.0,235.2827,235.4737,235.1586,235.3496,9270.0
2023-08-04 15:45:00,246.46,246.69,246.32,246.54,13104.0,235.3496,235.5692,235.2159,235.426,13104.0
2023-08-04 15:50:00,246.46,246.82,246.44,246.47,20714.0,235.3496,235.6933,235.3305,235.3591,20714.0
2023-08-04 15:55:00,246.47,246.74,246.37,246.72,61694.0,235.3591,235.6169,235.2636,235.5978,61694.0
2023-08-07 09:30:00,247.94,250.0,247.89,249.57,15451.0,236.7628,238.73,236.7151,238.3194,15451.0
2023-08-07 09:35:00,249.74,250.0,249.35,249.44,5570.0,238.4817,238.73,238.1093,238.1952,5570.0
2023-08-07 09:40:00,249.51,249.51,248.79,248.84,3433.0,238.2621,238.2621,237.5745,237.6223,3433.0
2023-08-07 09:45:00,248.79,248.79,248.52,248.65,1400.0,237.5745,237.5745,237.3167,237.4408,1400.0
2023-08-07 09:50:00,248.7,249.22,248.25,249.04,6675.0,237.4886,237.9851,237.0589,237.8133,6675.0
2023-08-07 09:55:00,249.13,249.18,248.66,248.93,2400.0,237.8992,237.9469,237.4504,237.7082,2400.0
2023-08-07 10:00:00,248.85,248.92,248.7,248.88,3319.0,237.6318,237.6987,237.4886,237.6605,3319.0
2023-08-07 10:05:00,248.92,249.7,248.85,249.5,10771.0,237.6987,238.4435,237.6318,238.2525,10771.0
2023-08-07 10:10:00,249.66,249.85,249.59,249.7,2984.0,238.4053,238.5867,238.3385,238.4435,2984.0
2023-08-07 10:15:00,249.7,249.8,249.49,249.73,4221.0,238.4435,238.539,238.243,238.4722,4221.0
2023-08-07 10:20:00,249.73,249.75,249.54,249.75,5628.0,238.4722,238.4913,238.2907,238.4913,5628.0
2023-08-07 10:25:00,249.81,250.17,249.81,250.0,4447.0,238.5485,238.8923,238.5485,238.73,4447.0
2023-08-07 10:30:00,250.11,250.22,249.93,250.07,4483.0,238.835,238.9401,238.6631,238.7968,4483.0
2023-08-07 10:35:00,250.16,250.39,250.14,250.24,2891.0,238.8828,239.1024,238.8637,238.9592,2891.0
2023-08-07 10:40:00,250.3,250.42,250.21,250.29,5697.0,239.0165,239.131,238.9305,239.0069,5697.0
2023-08-07 10:45:00,250.3,250.41,250.13,250.33,5113.0,239.0165,239.1215,238.8541,239.0451,5113.0
2023-08-07 10:50:00,250.27,250.27,249.89,249.98,1955.0,238.9878,238.9878,238.6249,238.7109,1955.0
2023-08-07 10:55:00,250.05,250.15,249.93,250.15,2892.0,238.7777,238.8732,238.6631,238.8732,2892.0
2023-08-07 11:00:00,250.27,250.27,250.02,250.02,1999.0,238.9878,238.9878,238.7491,238.7491,1999.0
2023-08-07 11:05:00,249.91,250.01,249.72,249.93,4056.0,238.644,238.7395,238.4626,238.6631,4056.0
2023-08-07 11:10:00,249.98,250.19,249.89,250.15,3669.0,238.7109,238.9114,238.6249,238.8732,3669.0
2023-08-07 11:15:00,250.11,250.2,249.89,250.02,2412.0,238.835,238.921,238.6249,238.7491,2412.0
2023-08-07 11:20:00,250.05,250.55,250.03,250.39,3139.0,238.7777,239.2552,238.7586,239.1024,3139.0
2023-08-07 11:25:00,250.37,250.46,250.3,250.4,1968.0,239.0833,239.1692,239.0165,239.112,1968.0
2023-08-07 11:30:00,250.27,250.41,250.19,250.27,3105.0,238.9878,239.1215,238.9114,238.9878,3105.0
2023-08-07 11:35:00,250.26,250.65,250.22,250.42,3334.0,238.9783,239.3507,238.9401,239.131,3334.0
2023-08-07 11:40:00,250.51,250.52,250.42,250.5,704.0,239.217,239.2265,239.131,239.2074,704.0
2023-08-07 11:45:00,250.54,250.61,250.14,250.14,3997.0,239.2456,239.3125,238.8637,238.8637,3997.0
2023-08-07 11:50:00,250.18,250.18,250.03,250.12,3105.0,238.9019,238.9019,238.7586,238.8446,3105.0
2023-08-07 11:55:00,250.12,250.21,249.82,249.86,6262.0,238.8446,238.9305,238.5581,238.5963,6262.0
2023-08-07 12:00:00,249.87,249.97,249.78,249.97,1600.0,238.6058,238.7013,238.5199,238.7013,1600.0
2023-08-07 12:05:00,249.79,249.9,249.74,249.86,2194.0,238.5294,238.6345,238.4817,238.5963,2194.0
2023-08-07 12:10:00,249.92,249.99,249.74,249.83,3001.0,238.6536,238.7204,238.4817,238.5676,3001.0
2023-08-07 12:15:00,249.89,250.14,249.87,250.01,6104.0,238.6249,238.8637,238.6058,238.7395,6104.0
2023-08-07 12:20:00,250.09,250.16,249.9,250.0,3891.0,238.8159,238.8828,238.6345,238.73,3891.0
2023-08-07 12:25:00,250.05,250.17,249.93,250.11,2204.0,238.7777,238.8923,238.6631,238.835,2204.0
2023-08-07 12:30:00,250.15,250.15,249.86,249.9,2354.0,238.8732,238.8732,238.5963,238.6345,2354.0
2023-08-07 12:35:00,249.85,249.86,249.61,249.66,3797.0,238.5867,238.5963,238.3576,238.4053,3797.0
2023-08-07 12:40:00,249.59,249.68,249.51,249.68,1517.0,238.3385,238.4244,238.2621,238.4244,1517.0
2023-08-07 12:45:00,249.67,249.89,249.65,249.89,4546.0,238.4149,238.6249,238.3958,238.6249,4546.0
2023-08-07 12:50:00,249.93,250.23,249.89,250.23,1995.0,238.6631,238.9496,238.6249,238.9496,1995.0
2023-08-07 12:55:00,250.11,250.15,249.96,249.99,2114.0,238.835,238.8732,238.6918,238.7204,2114.0
2023-08-07 13:00:00,250.05,250.15,249.93,250.05,3638.0,238.7777,238.8732,238.6631,238.7777,3638.0
2023-08-07 13:05:00,250.09,250.27,249.99,250.22,4501.0,238.8159,238.9878,238.7204,238.9401,4501.0
2023-08-07 13:10:00,250.22,250.33,250.15,250.16,3443.0,238.9401,239.0451,238.8732,238.8828,3443.0
2023-08-07 13:15:00,250.18,250.18,249.86,249.87,5025.0,238.9019,238.9019,238.5963,238.6058,5025.0
2023-08-07 13:20:00,249.91,249.93,249.64,249.64,3673.0,238.644,238.6631,238.3862,238.3862,3673.0
2023-08-07 13:25:00,249.7,249.88,249.61,249.67,5281.0,238.4435,238.6154,238.3576,238.4149,5281.0
2023-08-07 13:30:00,249.7,249.86,249.56,249.86,3620.0,238.4435,238.5963,238.3098,238.5963,3620.0
2023-08-07 13:35:00,249.87,249.98,249.87,249.96,2409.0,238.6058,238.7109,238.6058,238.6918,2409.0
2023-08-07 13:40:00,249.9,250.11,249.9,250.05,1774.0,238.6345,238.835,238.6345,238.7777,1774.0
2023-08-07 13:45:00,250.05,250.71,250.05,250.71,4121.0,238.7777,239.408,238.7777,239.408,4121.0
2023-08-07 13:50:00,250.81,250.86,250.64,250.77,2470.0,239.5035,239.5512,239.3411,239.4653,2470.0
2023-08-07 13:55:00,250.8,250.91,250.56,250.69,14573.0,239.4939,239.599,239.2647,239.3889,14573.0
2023-08-07 14:00:00,250.71,250.73,250.42,250.44,4954.0,239.408,239.4271,239.131,239.1501,4954.0
2023-08-07 14:05:00,250.45,250.45,250.04,250.07,3150.0,239.1597,239.1597,238.7682,238.7968,3150.0
2023-08-07 14:10:00,250.04,250.14,249.99,250.0,5393.0,238.7682,238.8637,238.7204,238.73,5393.0
2023-08-07 14:15:00,249.97,250.09,249.89,250.06,7062.0,238.7013,238.8159,238.6249,238.7873,7062.0
2023-08-07 14:20:00,250.08,250.15,250.08,250.13,3269.0,238.8064,238.8732,238.8064,238.8541,3269.0
2023-08-07 14:25:00,250.11,250.17,250.0,250.14,3991.0,238.835,238.8923,238.73,238.8637,3991.0
2023-08-07 14:30:00,250.16,250.26,249.98,250.17,4040.0,238.8828,238.9783,238.7109,238.8923,4040.0
2023-08-07 14:35:00,250.19,250.24,249.99,250.04,3300.0,238.9114,238.9592,238.7204,238.7682,3300.0
2023-08-07 14:40:00,250.08,250.18,249.92,249.94,3202.0,238.8064,238.9019,238.6536,238.6727,3202.0
2023-08-07 14:45:00,249.94,250.09,249.94,249.98,2717.0,238.6727,238.8159,238.6727,238.7109,2717.0
2023-08-07 14:50:00,249.97,250.02,249.81,250.01,4185.0,238.7013,238.7491,238.5485,238.7395,4185.0
2023-08-07 14:55:00,249.94,250.15,249.94,250.0,5555.0,238.6727,238.8732,238.6727,238.73,5555.0
2023-08-07 15:00:00,250.05,250.15,249.96,249.96,3408.0,238.7777,238.8732,238.6918,238.6918,3408.0
2023-08-07 15:05:00,249.94,249.94,249.58,249.7,3319.0,238.6727,238.6727,238.3289,238.4435,3319.0
2023-08-07 15:10:00,249.68,249.68,249.41,249.41,6685.0,238.4244,238.4244,238.1666,238.1666,6685.0
2023-08-07 15:15:00,249.41,249.73,249.41,249.44,11779.0,238.1666,238.4722,238.1666,238.1952,11779.0
2023-08-07 15:20:00,249.45,249.49,249.19,249.26,10854.0,238.2048,238.243,237.9565,238.0233,10854.0
2023-08-07 15:25:00,249.25,249.3,248.84,249.2,34422.0,238.0138,238.0615,237.6223,237.966,34422.0
2023-08-07 15:30:00,249.15,249.16,248.98,249.13,18644.0,237.9183,237.9279,237.756,237.8992,18644.0
2023-08-07 15:35:00,249.15,249.23,249.08,249.17,19070.0,237.9183,237.9947,237.8515,237.9374,19070.0
2023-08-07 15:40:00,249.22,249.43,249.12,249.35,30017.0,237.9851,238.1857,237.8897,238.1093,30017.0
2023-08-07 15:45:00,249.3,249.32,248.98,248.99,27685.0,238.0615,238.0806,237.756,237.7655,27685.0
2023-08-07 15:50:00,249.01,249.47,248.99,249.3,35952.0,237.7846,238.2239,237.7655,238.0615,35952.0
2023-08-07 15:55:00,249.34,249.73,249.22,249.73,76701.0,238.0997,238.4722,237.9851,238.4722,76701.0
2023-08-08 09:30:00,247.95,247.95,247.01,247.08,7647.0,236.7724,236.7724,235.8748,235.9416,7647.0
2023-08-08 09:35:00,247.08,247.45,246.92,247.45,2729.0,235.9416,236.2949,235.7888,236.2949,2729.0
2023-08-08 09:40:00,247.76,247.76,247.17,247.17,1668.0,236.591,236.591,236.0276,236.0276,1668.0
2023-08-08 09:45:00,247.17,247.22,246.59,246.62,2535.0,236.0276,236.0753,235.4737,235.5024,2535.0
2023-08-08 09:50:00,246.94,247.11,246.86,247.06,2915.0,235.8079,235.9703,235.7315,235.9225,2915.0
2023-08-08 09:55:00,246.97,247.01,246.37,246.46,2918.0,235.8366,235.8748,235.2636,235.3496,2918.0
2023-08-08 10:00:00,246.13,246.2,245.85,245.9,2277.0,235.0344,235.1013,234.7671,234.8148,2277.0
2023-08-08 10:05:00,246.05,246.05,245.7,245.86,2590.0,234.958,234.958,234.6238,234.7766,2590.0
2023-08-08 10:10:00,245.86,245.89,245.14,245.14,3362.0,234.7766,234.8053,234.0891,234.0891,3362.0
2023-08-08 10:15:00,245.0,245.0,244.47,244.82,4544.0,233.9554,233.9554,233.4493,233.7835,4544.0
2023-08-08 10:20:00,244.74,245.04,244.67,244.94,6748.0,233.7071,233.9936,233.6403,233.8981,6748.0
2023-08-08 10:25:00,244.8,245.51,244.8,245.46,4693.0,233.7644,234.4424,233.7644,234.3946,4693.0
2023-08-08 10:30:00,245.46,245.47,245.18,245.24,2245.0,234.3946,234.4042,234.1273,234.1846,2245.0
2023-08-08 10:35:00,245.17,245.36,244.7,244.7,7082.0,234.1177,234.2992,233.6689,233.6689,7082.0
2023-08-08 10:40:00,244.74,244.93,244.55,244.92,3033.0,233.7071,233.8885,233.5257,233.879,3033.0
2023-08-08 10:45:00,244.83,244.93,244.58,244.82,4314.0,233.793,233.8885,233.5543,233.7835,4314.0
2023-08-08 10:50:00,244.93,245.01,244.67,244.73,15745.0,233.8885,233.9649,233.6403,233.6976,15745.0
2023-08-08 10:55:00,244.86,245.3,244.79,245.3,13255.0,233.8217,234.2419,233.7549,234.2419,13255.0
2023-08-08 11:00:00,245.21,245.7,245.12,245.6,2581.0,234.1559,234.6238,234.07,234.5283,2581.0
2023-08-08 11:05:00,245.53,245.93,245.46,245.56,6306.0,234.4615,234.8435,234.3946,234.4901,6306.0
2023-08-08 11:10:00,245.62,245.92,245.62,245.87,1150.0,234.5474,234.8339,234.5474,234.7862,1150.0
2023-08-08 11:15:00,245.83,246.07,245.75,246.07,3235.0,234.748,234.9771,234.6716,234.9771,3235.0
2023-08-08 11:20:00,246.07,246.16,245.82,245.88,4006.0,234.9771,235.0631,234.7384,234.7957,4006.0
2023-08-08 11:25:00,245.87,246.03,245.7,246.0,1701.0,234.7862,234.939,234.6238,234.9103,1701.0
2023-08-08 11:30:00,246.02,246.12,245.93,246.12,2904.0,234.9294,235.0249,234.8435,235.0249,2904.0
2023-08-08 11:35:00,246.11,246.4,246.07,246.4,7291.0,235.0153,235.2923,234.9771,235.2923,7291.0
2023-08-08 11:40:00,246.56,246.56,246.43,246.51,921.0,235.4451,235.4451,235.3209,235.3973,921.0
2023-08-08 11:45:00,246.51,246.81,246.5,246.63,1574.0,235.3973,235.6838,235.3878,235.5119,1574.0
2023-08-08 11:50:00,246.63,246.68,246.52,246.55,2630.0,235.5119,235.5596,235.4069,235.4355,2630.0
2023-08-08 11:55:00,246.4,246.76,246.4,246.76,1103.0,235.2923,235.636,235.2923,235.636,1103.0
2023-08-08 12:00:00,246.69,246.95,246.69,246.86,1100.0,235.5692,235.8175,235.5692,235.7315,1100.0
2023-08-08 12:05:00,246.84,247.15,246.77,246.91,2433.0,235.7124,236.0085,235.6456,235.7793,2433.0
2023-08-08 12:10:00,246.92,246.92,246.81,246.81,600.0,235.7888,235.7888,235.6838,235.6838,600.0
2023-08-08 12:15:00,246.8,246.83,246.47,246.53,2901.0,235.6742,235.7029,235.3591,235.4164,2901.0
2023-08-08 12:20:00,246.55,246.69,246.52,246.64,3084.0,235.4355,235.5692,235.4069,235.5215,3084.0
2023-08-08 12:25:00,246.79,246.95,246.75,246.77,2503.0,235.6647,235.8175,235.6265,235.6456,2503.0
2023-08-08 12:30:00,246.71,247.17,246.71,247.03,6028.0,235.5883,236.0276,235.5883,235.8939,6028.0
2023-08-08 12:35:00,247.1,247.17,246.82,246.95,3732.0,235.9607,236.0276,235.6933,235.8175,3732.0
2023-08-08 12:40:00,246.97,247.03,246.78,246.78,1697.0,235.8366,235.8939,235.6551,235.6551,1697.0
2023-08-08 12:45:00,246.93,247.07,246.9,247.01,1877.0,235.7984,235.9321,235.7697,235.8748,1877.0
2023-08-08 12:50:00,247.01,247.01,246.89,246.95,1148.0,235.8748,235.8748,235.7602,235.8175,1148.0
2023-08-08 12:55:00,246.95,247.18,246.94,247.07,1495.0,235.8175,236.0371,235.8079,235.9321,1495.0
2023-08-08 13:00:00,247.17,247.23,247.14,247.23,1420.0,236.0276,236.0849,235.9989,236.0849,1420.0
2023-08-08 13:05:00,247.1,247.35,247.06,247.34,1716.0,235.9607,236.1994,235.9225,236.1899,1716.0
2023-08-08 13:10:00,247.24,247.6,247.21,247.59,1015.0,236.0944,236.4382,236.0658,236.4286,1015.0
2023-08-08 13:15:00,247.69,247.91,247.69,247.78,2115.0,236.5241,236.7342,236.5241,236.6101,2115.0
2023-08-08 13:20:00,247.77,247.86,247.54,247.54,2002.0,236.6005,236.6865,236.3809,236.3809,2002.0
2023-08-08 13:25:00,247.41,247.82,247.41,247.81,2692.0,236.2567,236.6483,236.2567,236.6387,2692.0
2023-08-08 13:30:00,247.88,247.88,247.63,247.63,2439.0,236.7056,236.7056,236.4668,236.4668,2439.0
2023-08-08 13:35:00,247.59,247.74,247.53,247.67,2644.0,236.4286,236.5719,236.3713,236.505,2644.0
2023-08-08 13:40:00,247.84,247.84,247.64,247.68,1249.0,236.6674,236.6674,236.4764,236.5146,1249.0
2023-08-08 13:45:00,247.75,247.75,247.51,247.56,1820.0,236.5814,236.5814,236.3522,236.4,1820.0
2023-08-08 13:50:00,247.45,247.89,247.45,247.89,1000.0,236.2949,236.7151,236.2949,236.7151,1000.0
2023-08-08 13:55:00,248.08,248.08,247.87,247.95,1599.0,236.8965,236.8965,236.696,236.7724,1599.0
2023-08-08 14:00:00,247.85,247.92,247.81,247.87,2108.0,236.6769,236.7437,236.6387,236.696,2108.0
2023-08-08 14:05:00,247.87,247.89,247.77,247.81,2136.0,236.696,236.7151,236.6005,236.6387,2136.0
2023-08-08 14:10:00,247.8,248.15,247.8,248.06,1453.0,236.6292,236.9634,236.6292,236.8774,1453.0
2023-08-08 14:15:00,248.12,248.22,247.98,248.12,3456.0,236.9347,237.0302,236.801,236.9347,3456.0
2023-08-08 14:20:00,248.08,248.13,248.03,248.05,2191.0,236.8965,236.9443,236.8488,236.8679,2191.0
2023-08-08 14:25:00,248.12,248.18,247.99,248.03,2912.0,236.9347,236.992,236.8106,236.8488,2912.0
2023-08-08 14:30:00,248.07,248.16,248.07,248.1,1244.0,236.887,236.9729,236.887,236.9156,1244.0
2023-08-08 14:35:00,248.19,248.19,248.07,248.15,2897.0,237.0016,237.0016,236.887,236.9634,2897.0
2023-08-08 14:40:00,248.12,248.12,248.03,248.03,1535.0,236.9347,236.9347,236.8488,236.8488,1535.0
2023-08-08 14:45:00,248.09,248.28,248.08,248.28,3075.0,236.9061,237.0875,236.8965,237.0875,3075.0
2023-08-08 14:50:00,248.34,248.45,248.33,248.45,1816.0,237.1448,237.2499,237.1353,237.2499,1816.0
2023-08-08 14:55:00,248.45,248.99,248.39,248.87,7995.0,237.2499,237.7655,237.1926,237.6509,7995.0
2023-08-08 15:00:00,248.97,248.98,248.81,248.95,1233.0,237.7464,237.756,237.5936,237.7273,1233.0
2023-08-08 15:05:00,249.06,249.16,249.03,249.15,2803.0,237.8324,237.9279,237.8037,237.9183,2803.0
2023-08-08 15:10:00,249.11,249.22,249.06,249.18,1703.0,237.8801,237.9851,237.8324,237.9469,1703.0
2023-08-08 15:15:00,249.18,249.18,248.76,248.76,5774.0,237.9469,237.9469,237.5459,237.5459,5774.0
2023-08-08 15:20:00,248.83,249.28,248.77,249.23,7312.0,237.6127,238.0424,237.5554,237.9947,7312.0
2023-08-08 15:25:00,249.3,249.39,249.1,249.14,3900.0,238.0615,238.1475,237.8706,237.9088,3900.0
2023-08-08 15:30:00,249.17,249.3,249.05,249.12,5794.0,237.9374,238.0615,237.8228,237.8897,5794.0
2023-08-08 15:35:00,249.11,249.27,248.92,248.92,10394.0,237.8801,238.0329,237.6987,237.6987,10394.0
2023-08-08 15:40:00,248.92,249.38,248.92,249.18,10837.0,237.6987,238.1379,237.6987,237.9469,10837.0
2023-08-08 15:45:00,249.16,249.31,248.87,248.97,7767.0,237.9279,238.0711,237.6509,237.7464,7767.0
2023-08-08 15:50:00,249.0,249.08,248.59,248.62,11618.0,237.7751,237.8515,237.3835,237.4122,11618.0
2023-08-08 15:55:00,248.62,248.91,248.62,248.74,49883.0,237.4122,237.6891,237.4122,237.5268,49883.0
2023-08-09 09:30:00,249.41,249.6,248.27,248.34,9349.0,238.1666,238.348,237.078,237.1448,9349.0
2023-08-09 09:35:00,249.04,249.04,248.3,248.3,3019.0,237.8133,237.8133,237.1066,237.1066,3019.0
2023-08-09 09:40:00,248.27,248.41,247.88,247.88,3345.0,237.078,237.2117,236.7056,236.7056,3345.0
2023-08-09 09:45:00,247.85,248.28,247.85,248.28,2540.0,236.6769,237.0875,236.6769,237.0875,2540.0
2023-08-09 09:50:00,248.3,248.3,247.87,248.0,2712.0,237.1066,237.1066,236.696,236.8201,2712.0
2023-08-09 09:55:00,248.01,248.11,247.84,247.97,5336.0,236.8297,236.9252,236.6674,236.7915,5336.0
2023-08-09 10:00:00,247.97,248.26,247.97,248.18,3613.0,236.7915,237.0684,236.7915,236.992,3613.0
2023-08-09 10:05:00,248.09,248.09,247.06,247.06,4264.0,236.9061,236.9061,235.9225,235.9225,4264.0
2023-08-09 10:10:00,247.05,247.32,246.89,247.28,5514.0,235.913,236.1708,235.7602,236.1326,5514.0
2023-08-09 10:15:00,247.13,247.4,247.04,247.28,2254.0,235.9894,236.2472,235.9034,236.1326,2254.0
2023-08-09 10:20:00,247.21,247.65,247.2,247.48,2510.0,236.0658,236.4859,236.0562,236.3236,2510.0
2023-08-09 10:25:00,247.49,248.19,247.43,248.19,3294.0,236.3331,237.0016,236.2758,237.0016,3294.0
2023-08-09 10:30:00,248.19,248.37,247.98,248.02,4713.0,237.0016,237.1735,236.801,236.8392,4713.0
2023-08-09 10:35:00,248.04,248.04,247.87,247.87,3304.0,236.8583,236.8583,236.696,236.696,3304.0
2023-08-09 10:40:00,247.97,248.03,247.73,247.8,3000.0,236.7915,236.8488,236.5623,236.6292,3000.0
2023-08-09 10:45:00,247.86,248.06,247.86,247.98,2067.0,236.6865,236.8774,236.6865,236.801,2067.0
2023-08-09 10:50:00,248.0,248.16,247.88,247.96,2290.0,236.8201,236.9729,236.7056,236.7819,2290.0
2023-08-09 10:55:00,247.83,247.95,247.42,247.84,4450.0,236.6578,236.7724,236.2663,236.6674,4450.0
2023-08-09 11:00:00,247.92,248.3,247.91,248.3,1808.0,236.7437,237.1066,236.7342,237.1066,1808.0
2023-08-09 11:05:00,248.44,248.45,248.21,248.22,6641.0,237.2403,237.2499,237.0207,237.0302,6641.0
2023-08-09 11:10:00,248.31,248.61,248.31,248.43,2926.0,237.1162,237.4026,237.1162,237.2308,2926.0
2023-08-09 11:15:00,248.47,248.47,248.12,248.2,2964.0,237.269,237.269,236.9347,237.0111,2964.0
2023-08-09 11:20:00,248.11,248.2,247.88,247.99,3574.0,236.9252,237.0111,236.7056,236.8106,3574.0
2023-08-09 11:25:00,247.87,247.87,247.67,247.75,1978.0,236.696,236.696,236.505,236.5814,1978.0
2023-08-09 11:30:00,247.74,247.94,247.74,247.94,700.0,236.5719,236.7628,236.5719,236.7628,700.0
2023-08-09 11:35:00,247.96,247.98,247.66,247.69,2651.0,236.7819,236.801,236.4955,236.5241,2651.0
2023-08-09 11:40:00,247.8,247.8,247.47,247.47,1206.0,236.6292,236.6292,236.314,236.314,1206.0
2023-08-09 11:45:00,247.55,247.55,246.94,246.94,2454.0,236.3904,236.3904,235.8079,235.8079,2454.0
2023-08-09 11:50:00,246.99,247.03,246.73,246.88,3408.0,235.8557,235.8939,235.6074,235.7506,3408.0
2023-08-09 11:55:00,246.88,246.9,246.71,246.81,2054.0,235.7506,235.7697,235.5883,235.6838,2054.0
2023-08-09 12:00:00,246.89,247.1,246.88,247.09,1913.0,235.7602,235.9607,235.7506,235.9512,1913.0
2023-08-09 12:05:00,247.09,247.28,246.95,247.21,14332.0,235.9512,236.1326,235.8175,236.0658,14332.0
2023-08-09 12:10:00,247.08,247.13,246.79,247.09,4139.0,235.9416,235.9894,235.6647,235.9512,4139.0
2023-08-09 12:15:00,247.14,247.14,246.95,247.0,1699.0,235.9989,235.9989,235.8175,235.8652,1699.0
2023-08-09 12:20:00,246.8,247.11,246.74,247.0,8033.0,235.6742,235.9703,235.6169,235.8652,8033.0
2023-08-09 12:25:00,246.78,247.22,246.78,247.13,1602.0,235.6551,236.0753,235.6551,235.9894,1602.0
2023-08-09 12:30:00,247.22,247.51,247.18,247.51,1012.0,236.0753,236.3522,236.0371,236.3522,1012.0
2023-08-09 12:35:00,247.49,247.61,247.44,247.48,4276.0,236.3331,236.4477,236.2854,236.3236,4276.0
2023-08-09 12:40:00,247.4,247.5,247.29,247.37,1321.0,236.2472,236.3427,236.1422,236.2185,1321.0
2023-08-09 12:45:00,247.41,247.54,247.37,247.48,502.0,236.2567,236.3809,236.2185,236.3236,502.0
2023-08-09 12:50:00,247.73,247.73,247.26,247.52,3110.0,236.5623,236.5623,236.1135,236.3618,3110.0
2023-08-09 12:55:00,247.5,247.6,247.35,247.42,1611.0,236.3427,236.4382,236.1994,236.2663,1611.0
2023-08-09 13:00:00,247.37,247.55,247.32,247.55,1400.0,236.2185,236.3904,236.1708,236.3904,1400.0
2023-08-09 13:05:00,247.57,248.0,247.57,247.94,1479.0,236.4095,236.8201,236.4095,236.7628,1479.0
2023-08-09 13:10:00,248.14,248.21,247.95,248.04,7676.0,236.9538,237.0207,236.7724,236.8583,7676.0
2023-08-09 13:15:00,248.08,248.15,248.02,248.09,1601.0,236.8965,236.9634,236.8392,236.9061,1601.0
2023-08-09 13:20:00,248.1,248.1,247.91,248.02,4051.0,236.9156,236.9156,236.7342,236.8392,4051.0
2023-08-09 13:25:00,247.98,248.06,247.97,247.99,1626.0,236.801,236.8774,236.7915,236.8106,1626.0
2023-08-09 13:30:00,248.0,248.05,247.86,247.86,2880.0,236.8201,236.8679,236.6865,236.6865,2880.0
2023-08-09 13:35:00,247.86,248.03,247.86,247.92,3395.0,236.6865,236.8488,236.6865,236.7437,3395.0
2023-08-09 13:40:00,247.92,247.95,247.68,247.74,3436.0,236.7437,236.7724,236.5146,236.5719,3436.0
2023-08-09 13:45:00,247.75,247.75,247.53,247.53,1250.0,236.5814,236.5814,236.3713,236.3713,1250.0
2023-08-09 13:50:00,247.5,247.72,247.45,247.56,3768.0,236.3427,236.5528,236.2949,236.4,3768.0
2023-08-09 13:55:00,247.6,247.84,247.47,247.63,6423.0,236.4382,236.6674,236.314,236.4668,6423.0
2023-08-09 14:00:00,247.53,247.89,247.53,247.87,4925.0,236.3713,236.7151,236.3713,236.696,4925.0
2023-08-09 14:05:00,247.9,248.03,247.86,247.87,2613.0,236.7247,236.8488,236.6865,236.696,2613.0
2023-08-09 14:10:00,248.02,248.02,247.75,247.91,3470.0,236.8392,236.8392,236.5814,236.7342,3470.0
2023-08-09 14:15:00,247.95,248.01,247.86,247.97,2224.0,236.7724,236.8297,236.6865,236.7915,2224.0
2023-08-09 14:20:00,248.01,248.03,247.79,247.98,3011.0,236.8297,236.8488,236.6196,236.801,3011.0
2023-08-09 14:25:00,247.99,248.18,247.89,248.05,5343.0,236.8106,236.992,236.7151,236.8679,5343.0
2023-08-09 14:30:00,248.15,248.16,247.99,248.02,2620.0,236.9634,236.9729,236.8106,236.8392,2620.0
2023-08-09 14:35:00,248.02,248.16,248.01,248.1,3172.0,236.8392,236.9729,236.8297,236.9156,3172.0
2023-08-09 14:40:00,248.16,248.21,247.95,247.95,4352.0,236.9729,237.0207,236.7724,236.7724,4352.0
2023-08-09 14:45:00,247.98,248.07,247.92,248.02,2720.0,236.801,236.887,236.7437,236.8392,2720.0
2023-08-09 14:50:00,248.08,248.08,247.86,247.87,5011.0,236.8965,236.8965,236.6865,236.696,5011.0
2023-08-09 14:55:00,247.91,247.98,247.88,247.93,2737.0,236.7342,236.801,236.7056,236.7533,2737.0
2023-08-09 15:00:00,247.88,247.97,247.84,247.84,3922.0,236.7056,236.7915,236.6674,236.6674,3922.0
2023-08-09 15:05:00,247.84,247.99,247.74,247.82,4598.0,236.6674,236.8106,236.5719,236.6483,4598.0
2023-08-09 15:10:00,247.68,247.85,247.62,247.75,1224.0,236.5146,236.6769,236.4573,236.5814,1224.0
2023-08-09 15:15:00,247.85,247.85,247.65,247.69,2303.0,236.6769,236.6769,236.4859,236.5241,2303.0
2023-08-09 15:20:00,247.74,248.08,247.67,247.85,18403.0,236.5719,236.8965,236.505,236.6769,18403.0
2023-08-09 15:25:00,247.88,247.97,247.69,247.76,3973.0,236.7056,236.7915,236.5241,236.591,3973.0
2023-08-09 15:30:00,247.67,247.71,247.38,247.44,5181.0,236.505,236.5432,236.2281,236.2854,5181.0
2023-08-09 15:35:00,247.48,247.54,247.39,247.46,6804.0,236.3236,236.3809,236.2376,236.3045,6804.0
2023-08-09 15:40:00,247.5,247.73,247.48,247.6,7550.0,236.3427,236.5623,236.3236,236.4382,7550.0
2023-08-09 15:45:00,247.56,247.58,246.55,246.68,8276.0,236.4,236.4191,235.4355,235.5596,8276.0
2023-08-09 15:50:00,246.68,247.03,246.61,246.94,14901.0,235.5596,235.8939,235.4928,235.8079,14901.0
2023-08-09 15:55:00,246.86,247.05,246.38,246.94,33382.0,235.7315,235.913,235.2732,235.8079,33382.0
2023-08-10 09:30:00,246.65,246.93,246.13,246.93,6920.0,235.531,235.7984,235.0344,235.7984,6920.0
2023-08-10 09:35:00,246.92,247.76,246.92,247.53,5756.0,235.7888,236.591,235.7888,236.3713,5756.0
2023-08-10 09:40:00,248.01,248.15,247.75,248.13,1686.0,236.8297,236.9634,236.5814,236.9443,1686.0
2023-08-10 09:45:00,248.43,248.66,248.31,248.66,400.0,237.2308,237.4504,237.1162,237.4504,400.0
2023-08-10 09:50:00,248.61,248.91,248.14,248.26,3308.0,237.4026,237.6891,236.9538,237.0684,3308.0
2023-08-10 09:55:00,248.3,248.48,248.14,248.39,5545.0,237.1066,237.2785,236.9538,237.1926,5545.0
2023-08-10 10:00:00,248.53,248.67,248.25,248.38,2878.0,237.3263,237.4599,237.0589,237.183,2878.0
2023-08-10 10:05:00,248.3,248.54,248.16,248.5,5117.0,237.1066,237.3358,236.9729,237.2976,5117.0
2023-08-10 10:10:00,248.25,248.49,248.0,248.31,3861.0,237.0589,237.2881,236.8201,237.1162,3861.0
2023-08-10 10:15:00,248.32,248.36,248.07,248.25,13093.0,237.1257,237.1639,236.887,237.0589,13093.0
2023-08-10 10:20:00,248.29,248.36,248.12,248.36,2912.0,237.0971,237.1639,236.9347,237.1639,2912.0
2023-08-10 10:25:00,248.44,248.63,248.28,248.44,4865.0,237.2403,237.4217,237.0875,237.2403,4865.0
2023-08-10 10:30:00,248.51,248.51,248.17,248.31,2931.0,237.3072,237.3072,236.9825,237.1162,2931.0
2023-08-10 10:35:00,248.19,248.19,247.43,247.71,3490.0,237.0016,237.0016,236.2758,236.5432,3490.0
2023-08-10 10:40:00,247.68,247.68,246.94,247.06,4141.0,236.5146,236.5146,235.8079,235.9225,4141.0
2023-08-10 10:45:00,247.05,247.1,246.61,246.94,3195.0,235.913,235.9607,235.4928,235.8079,3195.0
2023-08-10 10:50:00,246.89,247.28,246.78,247.18,6974.0,235.7602,236.1326,235.6551,236.0371,6974.0
2023-08-10 10:55:00,247.27,247.54,247.15,247.31,4934.0,236.1231,236.3809,236.0085,236.1612,4934.0
2023-08-10 11:00:00,247.32,247.32,246.7,246.74,2861.0,236.1708,236.1708,235.5787,235.6169,2861.0
2023-08-10 11:05:00,246.61,247.11,246.61,247.04,5556.0,235.4928,235.9703,235.4928,235.9034,5556.0
2023-08-10 11:10:00,246.97,246.97,246.6,246.6,8529.0,235.8366,235.8366,235.4833,235.4833,8529.0
2023-08-10 11:15:00,246.51,246.57,246.29,246.3,4479.0,235.3973,235.4546,235.1872,235.1968,4479.0
2023-08-10 11:20:00,246.26,246.26,246.06,246.12,6994.0,235.1586,235.1586,234.9676,235.0249,6994.0
2023-08-10 11:25:00,246.12,246.44,246.1,246.42,6128.0,235.0249,235.3305,235.0058,235.3114,6128.0
2023-08-10 11:30:00,246.49,246.62,246.33,246.62,9050.0,235.3782,235.5024,235.2254,235.5024,9050.0
2023-08-10 11:35:00,246.6,246.7,246.11,246.19,7962.0,235.4833,235.5787,235.0153,235.0917,7962.0
2023-08-10 11:40:00,246.13,246.18,245.28,245.33,6909.0,235.0344,235.0822,234.2228,234.2705,6909.0
2023-08-10 11:45:00,245.39,245.48,245.1,245.23,9584.0,234.3278,234.4137,234.0509,234.175,9584.0
2023-08-10 11:50:00,245.18,245.18,244.46,244.64,9743.0,234.1273,234.1273,233.4397,233.6116,9743.0
2023-08-10 11:55:00,244.65,244.84,244.47,244.79,23175.0,233.6212,233.8026,233.4493,233.7549,23175.0
2023-08-10 12:00:00,244.8,244.97,244.54,244.97,8848.0,233.7644,233.9267,233.5161,233.9267,8848.0
2023-08-10 12:05:00,244.9,245.0,244.51,244.55,5423.0,233.8599,233.9554,233.4875,233.5257,5423.0
2023-08-10 12:10:00,244.57,245.1,244.45,245.0,6723.0,233.5448,234.0509,233.4302,233.9554,6723.0
2023-08-10 12:15:00,244.97,245.0,244.62,244.64,5079.0,233.9267,233.9554,233.5925,233.6116,5079.0
2023-08-10 12:20:00,244.55,244.75,244.3,244.38,4287.0,233.5257,233.7167,233.2869,233.3633,4287.0
2023-08-10 12:25:00,244.21,244.36,243.95,244.36,4647.0,233.201,233.3442,232.9527,233.3442,4647.0
2023-08-10 12:30:00,244.27,244.29,244.12,244.26,2866.0,233.2583,233.2774,233.1151,233.2487,2866.0
2023-08-10 12:35:00,244.34,244.61,244.01,244.61,7602.0,233.3251,233.583,233.01,233.583,7602.0
2023-08-10 12:40:00,244.54,245.01,244.43,244.82,3063.0,233.5161,233.9649,233.4111,233.7835,3063.0
2023-08-10 12:45:00,244.84,245.01,244.78,244.91,1839.0,233.8026,233.9649,233.7453,233.8694,1839.0
2023-08-10 12:50:00,244.79,244.89,244.43,244.45,6117.0,233.7549,233.8503,233.4111,233.4302,6117.0
2023-08-10 12:55:00,244.44,244.44,243.74,243.76,4107.0,233.4206,233.4206,232.7522,232.7713,4107.0
2023-08-10 13:00:00,243.69,243.85,243.42,243.49,19755.0,232.7044,232.8572,232.4466,232.5135,19755.0
2023-08-10 13:05:00,243.59,244.03,243.58,243.77,7371.0,232.6089,233.0291,232.5994,232.7808,7371.0
2023-08-10 13:10:00,243.77,243.86,243.51,243.85,6505.0,232.7808,232.8668,232.5326,232.8572,6505.0
2023-08-10 13:15:00,243.81,243.88,243.53,243.81,6837.0,232.819,232.8859,232.5517,232.819,6837.0
2023-08-10 13:20:00,243.82,243.9,243.42,243.54,3711.0,232.8286,232.905,232.4466,232.5612,3711.0
2023-08-10 13:25:00,243.66,243.86,243.45,243.56,5081.0,232.6758,232.8668,232.4753,232.5803,5081.0
2023-08-10 13:30:00,243.47,243.56,243.29,243.52,3635.0,232.4944,232.5803,232.3225,232.5421,3635.0
2023-08-10 13:35:00,243.58,243.59,243.37,243.38,2265.0,232.5994,232.6089,232.3989,232.4084,2265.0
2023-08-10 13:40:00,243.36,243.36,242.98,243.25,6227.0,232.3893,232.3893,232.0264,232.2843,6227.0
2023-08-10 13:45:00,243.26,243.61,243.26,243.48,3786.0,232.2938,232.628,232.2938,232.5039,3786.0
2023-08-10 13:50:00,243.48,243.75,243.46,243.46,5407.0,232.5039,232.7617,232.4848,232.4848,5407.0
2023-08-10 13:55:00,243.43,243.43,242.73,242.89,4549.0,232.4562,232.4562,231.7877,231.9405,4549.0
2023-08-10 14:00:00,242.86,243.29,242.85,243.15,3397.0,231.9119,232.3225,231.9023,232.1888,3397.0
2023-08-10 14:05:00,243.18,243.6,243.18,243.4,5149.0,232.2174,232.6185,232.2174,232.4275,5149.0
2023-08-10 14:10:00,243.39,243.84,243.39,243.72,7197.0,232.418,232.8477,232.418,232.7331,7197.0
2023-08-10 14:15:00,243.63,243.78,243.48,243.51,6008.0,232.6471,232.7904,232.5039,232.5326,6008.0
2023-08-10 14:20:00,243.46,243.81,243.39,243.69,5118.0,232.4848,232.819,232.418,232.7044,5118.0
2023-08-10 14:25:00,243.67,243.67,243.41,243.61,4167.0,232.6853,232.6853,232.4371,232.628,4167.0
2023-08-10 14:30:00,243.64,243.85,243.46,243.48,8985.0,232.6567,232.8572,232.4848,232.5039,8985.0
2023-08-10 14:35:00,243.48,243.6,243.22,243.52,10791.0,232.5039,232.6185,232.2556,232.5421,10791.0
2023-08-10 14:40:00,243.42,243.66,243.3,243.58,4636.0,232.4466,232.6758,232.332,232.5994,4636.0
2023-08-10 14:45:00,243.58,243.77,243.44,243.76,4109.0,232.5994,232.7808,232.4657,232.7713,4109.0
2023-08-10 14:50:00,243.86,244.18,243.86,244.12,6428.0,232.8668,233.1723,232.8668,233.1151,6428.0
2023-08-10 14:55:00,244.18,244.42,244.11,244.3,6771.0,233.1723,233.4015,233.1055,233.2869,6771.0
2023-08-10 15:00:00,244.23,244.23,243.71,243.99,9695.0,233.2201,233.2201,232.7235,232.9909,9695.0
2023-08-10 15:05:00,243.96,243.96,243.68,243.69,6264.0,232.9623,232.9623,232.6949,232.7044,6264.0
2023-08-10 15:10:00,243.81,243.84,243.41,243.58,11870.0,232.819,232.8477,232.4371,232.5994,11870.0
2023-08-10 15:15:00,243.59,243.69,243.43,243.64,4302.0,232.6089,232.7044,232.4562,232.6567,4302.0
2023-08-10 15:20:00,243.58,243.58,243.11,243.17,10130.0,232.5994,232.5994,232.1506,232.2079,10130.0
2023-08-10 15:25:00,243.21,243.21,242.79,242.92,7530.0,232.2461,232.2461,231.845,231.9691,7530.0
2023-08-10 15:30:00,242.93,242.94,242.63,242.66,14262.0,231.9787,231.9882,231.6922,231.7209,14262.0
2023-08-10 15:35:00,242.67,242.67,242.37,242.43,12308.0,231.7304,231.7304,231.4439,231.5012,12308.0
2023-08-10 15:40:00,242.31,242.37,241.85,241.89,22792.0,231.3866,231.4439,230.9474,230.9856,22792.0
2023-08-10 15:45:00,241.8,242.21,241.71,242.09,33942.0,230.8996,231.2912,230.8137,231.1766,33942.0
2023-08-10 15:50:00,242.06,242.41,242.03,242.21,66260.0,231.1479,231.4821,231.1193,231.2912,66260.0
2023-08-10 15:55:00,242.19,242.19,241.58,241.87,184769.0,231.2721,231.2721,230.6896,230.9665,184769.0
2023-08-11 09:30:00,241.28,241.67,240.76,241.2,15746.0,230.4031,230.7755,229.9065,230.3267,15746.0
2023-08-11 09:35:00,241.2,241.72,241.14,241.18,4900.0,230.3267,230.8232,230.2694,230.3076,4900.0
2023-08-11 09:40:00,241.12,241.15,240.64,240.95,11585.0,230.2503,230.2789,229.7919,230.088,11585.0
2023-08-11 09:45:00,240.89,241.15,240.7,240.97,9511.0,230.0307,230.2789,229.8492,230.1071,9511.0
2023-08-11 09:50:00,241.16,241.16,240.77,240.83,8930.0,230.2885,230.2885,229.9161,229.9734,8930.0
2023-08-11 09:55:00,240.7,240.94,240.49,240.55,3908.0,229.8492,230.0784,229.6487,229.706,3908.0
2023-08-11 10:00:00,240.71,241.27,240.63,240.88,10802.0,229.8588,230.3935,229.7824,230.0211,10802.0
2023-08-11 10:05:00,240.95,240.95,240.48,240.59,3087.0,230.088,230.088,229.6391,229.7442,3087.0
2023-08-11 10:10:00,240.39,240.39,239.72,240.22,7438.0,229.5532,229.5532,228.9134,229.3909,7438.0
2023-08-11 10:15:00,240.28,240.59,240.28,240.57,3100.0,229.4482,229.7442,229.4482,229.7251,3100.0
2023-08-11 10:20:00,240.71,240.99,240.62,240.79,5489.0,229.8588,230.1262,229.7728,229.9352,5489.0
2023-08-11 10:25:00,240.93,241.01,240.62,240.62,2228.0,230.0689,230.1453,229.7728,229.7728,2228.0
2023-08-11 10:30:00,240.78,240.83,240.57,240.65,13901.0,229.9256,229.9734,229.7251,229.8015,13901.0
2023-08-11 10:35:00,240.48,240.98,240.48,240.93,2672.0,229.6391,230.1166,229.6391,230.0689,2672.0
2023-08-11 10:40:00,241.09,241.28,240.79,240.94,10403.0,230.2216,230.4031,229.9352,230.0784,10403.0
2023-08-11 10:45:00,241.01,241.2,240.69,240.78,3486.0,230.1453,230.3267,229.8397,229.9256,3486.0
2023-08-11 10:50:00,240.68,240.68,240.1,240.1,4096.0,229.8301,229.8301,229.2763,229.2763,4096.0
2023-08-11 10:55:00,240.17,240.39,240.16,240.27,6903.0,229.3431,229.5532,229.3336,229.4386,6903.0
2023-08-11 11:00:00,240.31,240.37,240.15,240.15,4565.0,229.4768,229.5341,229.324,229.324,4565.0
2023-08-11 11:05:00,240.19,240.28,239.79,239.82,7913.0,229.3622,229.4482,228.9803,229.0089,7913.0
2023-08-11 11:10:00,239.92,239.92,239.49,239.49,15230.0,229.1044,229.1044,228.6938,228.6938,15230.0
2023-08-11 11:15:00,239.48,239.49,239.22,239.28,13975.0,228.6842,228.6938,228.4359,228.4932,13975.0
2023-08-11 11:20:00,239.28,239.35,239.12,239.12,7411.0,228.4932,228.5601,228.3405,228.3405,7411.0
2023-08-11 11:25:00,239.12,239.44,239.03,239.44,6793.0,228.3405,228.646,228.2545,228.646,6793.0
2023-08-11 11:30:00,239.43,239.91,239.42,239.86,5472.0,228.6365,229.0948,228.6269,229.0471,5472.0
2023-08-11 11:35:00,239.86,240.04,239.82,239.91,4015.0,229.0471,229.219,229.0089,229.0948,4015.0
2023-08-11 11:40:00,239.94,239.94,239.56,239.66,4332.0,229.1235,229.1235,228.7606,228.8561,4332.0
2023-08-11 11:45:00,239.68,239.68,239.5,239.67,3758.0,228.8752,228.8752,228.7033,228.8657,3758.0
2023-08-11 11:50:00,239.59,239.59,239.43,239.47,4129.0,228.7893,228.7893,228.6365,228.6747,4129.0
2023-08-11 11:55:00,239.48,240.04,239.47,240.04,9263.0,228.6842,229.219,228.6747,229.219,9263.0
2023-08-11 12:00:00,240.11,240.19,239.84,239.84,3510.0,229.2858,229.3622,229.028,229.028,3510.0
2023-08-11 12:05:00,239.83,240.11,239.68,239.71,6646.0,229.0184,229.2858,228.8752,228.9039,6646.0
2023-08-11 12:10:00,239.66,239.66,239.34,239.53,6765.0,228.8561,228.8561,228.5505,228.732,6765.0
2023-08-11 12:15:00,239.45,239.68,239.45,239.54,4906.0,228.6556,228.8752,228.6556,228.7415,4906.0
2023-08-11 12:20:00,239.46,239.62,239.38,239.39,3218.0,228.6651,228.8179,228.5887,228.5983,3218.0
2023-08-11 12:25:00,239.39,239.39,239.06,239.31,6040.0,228.5983,228.5983,228.2832,228.5219,6040.0
2023-08-11 12:30:00,239.37,239.49,239.34,239.49,4490.0,228.5792,228.6938,228.5505,228.6938,4490.0
2023-08-11 12:35:00,239.51,239.51,239.09,239.15,5278.0,228.7129,228.7129,228.3118,228.3691,5278.0
2023-08-11 12:40:00,239.14,239.18,238.89,238.9,9229.0,228.3596,228.3977,228.1208,228.1304,9229.0
2023-08-11 12:45:00,238.9,239.05,238.76,239.05,29807.0,228.1304,228.2736,227.9967,228.2736,29807.0
2023-08-11 12:50:00,239.03,239.04,238.73,238.78,4340.0,228.2545,228.2641,227.968,228.0158,4340.0
2023-08-11 12:55:00,238.76,239.03,238.76,238.89,6714.0,227.9967,228.2545,227.9967,228.1208,6714.0
2023-08-11 13:00:00,238.93,239.04,238.86,238.86,7563.0,228.159,228.2641,228.0922,228.0922,7563.0
2023-08-11 13:05:00,238.9,238.9,238.57,238.62,5873.0,228.1304,228.1304,227.8152,227.863,5873.0
2023-08-11 13:10:00,238.58,238.71,238.54,238.54,3467.0,227.8248,227.9489,227.7866,227.7866,3467.0
2023-08-11 13:15:00,238.54,238.68,238.44,238.68,7189.0,227.7866,227.9203,227.6911,227.9203,7189.0
2023-08-11 13:20:00,238.65,238.74,238.52,238.52,4698.0,227.8916,227.9776,227.7675,227.7675,4698.0
2023-08-11 13:25:00,238.56,238.67,238.5,238.51,8911.0,227.8057,227.9107,227.7484,227.758,8911.0
2023-08-11 13:30:00,238.46,238.5,238.4,238.43,4818.0,227.7102,227.7484,227.6529,227.6816,4818.0
2023-08-11 13:35:00,238.4,238.44,238.26,238.33,5456.0,227.6529,227.6911,227.5192,227.5861,5456.0
2023-08-11 13:40:00,238.33,238.38,238.15,238.29,25175.0,227.5861,227.6338,227.4142,227.5479,25175.0
2023-08-11 13:45:00,238.3,238.3,238.08,238.08,5952.0,227.5574,227.5574,227.3473,227.3473,5952.0
2023-08-11 13:50:00,238.13,238.17,237.84,237.84,8649.0,227.3951,227.4333,227.1182,227.1182,8649.0
2023-08-11 13:55:00,237.84,238.1,237.8,238.1,8026.0,227.1182,227.3664,227.08,227.3664,8026.0
2023-08-11 14:00:00,238.12,238.52,238.07,238.52,7240.0,227.3855,227.7675,227.3378,227.7675,7240.0
2023-08-11 14:05:00,238.52,238.79,238.52,238.67,4293.0,227.7675,228.0253,227.7675,227.9107,4293.0
2023-08-11 14:10:00,238.59,238.62,238.51,238.51,4315.0,227.8343,227.863,227.758,227.758,4315.0
2023-08-11 14:15:00,238.61,238.61,238.43,238.61,3833.0,227.8534,227.8534,227.6816,227.8534,3833.0
2023-08-11 14:20:00,238.57,238.87,238.46,238.87,6278.0,227.8152,228.1017,227.7102,228.1017,6278.0
2023-08-11 14:25:00,238.92,238.97,238.66,238.66,12575.0,228.1495,228.1972,227.9012,227.9012,12575.0
2023-08-11 14:30:00,238.66,238.9,238.63,238.72,9591.0,227.9012,228.1304,227.8725,227.9585,9591.0
2023-08-11 14:35:00,238.7,238.7,238.48,238.65,9925.0,227.9394,227.9394,227.7293,227.8916,9925.0
2023-08-11 14:40:00,238.68,238.71,238.48,238.49,4065.0,227.9203,227.9489,227.7293,227.7389,4065.0
2023-08-11 14:45:00,238.49,238.53,238.45,238.52,7119.0,227.7389,227.7771,227.7007,227.7675,7119.0
2023-08-11 14:50:00,238.51,238.51,238.38,238.44,11607.0,227.758,227.758,227.6338,227.6911,11607.0
2023-08-11 14:55:00,238.45,238.66,238.44,238.56,10687.0,227.7007,227.9012,227.6911,227.8057,10687.0
2023-08-11 15:00:00,238.57,238.61,238.35,238.51,12903.0,227.8152,227.8534,227.6052,227.758,12903.0
2023-08-11 15:05:00,238.5,238.51,238.16,238.16,5265.0,227.7484,227.758,227.4237,227.4237,5265.0
2023-08-11 15:10:00,238.12,238.23,238.04,238.14,9942.0,227.3855,227.4906,227.3091,227.4046,9942.0
2023-08-11 15:15:00,238.13,238.21,237.89,237.89,15220.0,227.3951,227.4715,227.1659,227.1659,15220.0
2023-08-11 15:20:00,237.91,238.06,237.89,238.06,20326.0,227.185,227.3282,227.1659,227.3282,20326.0
2023-08-11 15:25:00,238.07,238.16,237.95,238.02,10716.0,227.3378,227.4237,227.2232,227.29,10716.0
2023-08-11 15:30:00,237.92,237.96,237.85,237.95,11149.0,227.1946,227.2327,227.1277,227.2232,11149.0
2023-08-11 15:35:00,237.94,237.96,237.64,237.69,14292.0,227.2136,227.2327,226.9272,226.9749,14292.0
2023-08-11 15:40:00,237.67,237.67,237.37,237.39,33877.0,226.9558,226.9558,226.6693,226.6884,33877.0
2023-08-11 15:45:00,237.39,237.41,237.06,237.15,30661.0,226.6884,226.7075,226.3733,226.4593,30661.0
2023-08-11 15:50:00,237.13,237.64,237.05,237.32,46899.0,226.4402,226.9272,226.3638,226.6216,46899.0
2023-08-11 15:55:00,237.29,237.54,236.95,237.43,196196.0,226.593,226.8317,226.2683,226.7266,196196.0
2023-08-14 09:30:00,237.43,237.8,237.09,237.59,41886.0,226.7266,227.08,226.402,226.8794,41886.0
2023-08-14 09:35:00,237.83,238.05,237.34,237.62,18608.0,227.1086,227.3187,226.6407,226.9081,18608.0
2023-08-14 09:40:00,237.75,237.75,237.12,237.36,8191.0,227.0322,227.0322,226.4306,226.6598,8191.0
2023-08-14 09:45:00,237.11,237.11,236.68,236.83,4814.0,226.4211,226.4211,226.0104,226.1537,4814.0
2023-08-14 09:50:00,236.83,237.08,236.79,236.92,4802.0,226.1537,226.3924,226.1155,226.2396,4802.0
2023-08-14 09:55:00,236.79,237.46,236.78,237.46,4269.0,226.1155,226.7553,226.1059,226.7553,4269.0
2023-08-14 10:00:00,237.53,237.66,237.29,237.49,5217.0,226.8221,226.9463,226.593,226.7839,5217.0
2023-08-14 10:05:00,237.51,237.59,237.1,237.12,7448.0,226.803,226.8794,226.4115,226.4306,7448.0
2023-08-14 10:10:00,237.19,237.37,237.03,237.15,6139.0,226.4975,226.6693,226.3447,226.4593,6139.0
2023-08-14 10:15:00,236.92,236.94,236.65,236.73,1751.0,226.2396,226.2587,225.9818,226.0582,1751.0
2023-08-14 10:20:00,236.79,236.87,236.18,236.31,6143.0,226.1155,226.1919,225.533,225.6571,6143.0
2023-08-14 10:25:00,236.32,236.54,236.32,236.54,6708.0,225.6667,225.8768,225.6667,225.8768,6708.0
2023-08-14 10:30:00,236.54,236.6,236.34,236.42,6537.0,225.8768,225.9341,225.6858,225.7622,6537.0
2023-08-14 10:35:00,236.52,236.55,236.27,236.39,5246.0,225.8577,225.8863,225.6189,225.7335,5246.0
2023-08-14 10:40:00,236.34,236.47,236.27,236.39,2115.0,225.6858,225.8099,225.6189,225.7335,2115.0
2023-08-14 10:45:00,236.46,236.46,236.05,236.05,4069.0,225.8004,225.8004,225.4088,225.4088,4069.0
2023-08-14 10:50:00,235.98,236.31,235.88,236.2,2999.0,225.342,225.6571,225.2465,225.5521,2999.0
2023-08-14 10:55:00,236.36,236.58,236.23,236.54,4736.0,225.7049,225.915,225.5807,225.8768,4736.0
2023-08-14 11:00:00,236.63,236.85,236.63,236.77,6758.0,225.9627,226.1728,225.9627,226.0964,6758.0
2023-08-14 11:05:00,236.78,236.98,236.77,236.89,4103.0,226.1059,226.2969,226.0964,226.211,4103.0
2023-08-14 11:10:00,236.8,236.98,236.7,236.8,4310.0,226.125,226.2969,226.0295,226.125,4310.0
2023-08-14 11:15:00,236.7,236.78,236.59,236.72,4312.0,226.0295,226.1059,225.9245,226.0486,4312.0
2023-08-14 11:20:00,236.73,237.3,236.73,237.09,9268.0,226.0582,226.6025,226.0582,226.402,9268.0
2023-08-14 11:25:00,237.03,237.14,237.02,237.11,4214.0,226.3447,226.4497,226.3351,226.4211,4214.0
2023-08-14 11:30:00,237.07,237.11,236.93,236.93,5090.0,226.3829,226.4211,226.2492,226.2492,5090.0
2023-08-14 11:35:00,236.93,237.13,236.74,237.13,4779.0,226.2492,226.4402,226.0677,226.4402,4779.0
2023-08-14 11:40:00,237.08,237.44,237.07,237.35,6256.0,226.3924,226.7362,226.3829,226.6502,6256.0
2023-08-14 11:45:00,237.29,237.5,237.22,237.41,5365.0,226.593,226.7935,226.5261,226.7075,5365.0
2023-08-14 11:50:00,237.54,237.65,237.43,237.43,6759.0,226.8317,226.9367,226.7266,226.7266,6759.0
2023-08-14 11:55:00,237.41,237.49,237.24,237.24,7105.0,226.7075,226.7839,226.5452,226.5452,7105.0
2023-08-14 12:00:00,237.3,237.35,237.02,237.06,4939.0,226.6025,226.6502,226.3351,226.3733,4939.0
2023-08-14 12:05:00,237.09,237.22,237.0,237.0,4716.0,226.402,226.5261,226.316,226.316,4716.0
2023-08-14 12:10:00,237.1,237.16,237.0,237.04,4846.0,226.4115,226.4688,226.316,226.3542,4846.0
2023-08-14 12:15:00,237.01,237.38,236.97,237.38,7858.0,226.3256,226.6789,226.2874,226.6789,7858.0
2023-08-14 12:20:00,237.36,237.45,237.14,237.28,5270.0,226.6598,226.7457,226.4497,226.5834,5270.0
2023-08-14 12:25:00,237.31,237.53,237.2,237.38,2735.0,226.612,226.8221,226.507,226.6789,2735.0
2023-08-14 12:30:00,237.37,237.47,237.29,237.39,5944.0,226.6693,226.7648,226.593,226.6884,5944.0
2023-08-14 12:35:00,237.34,237.6,237.28,237.45,4050.0,226.6407,226.889,226.5834,226.7457,4050.0
2023-08-14 12:40:00,237.41,237.53,237.33,237.34,3980.0,226.7075,226.8221,226.6311,226.6407,3980.0
2023-08-14 12:45:00,237.39,238.01,237.39,238.01,14466.0,226.6884,227.2805,226.6884,227.2805,14466.0
2023-08-14 12:50:00,237.97,238.18,237.91,238.17,8115.0,227.2423,227.4428,227.185,227.4333,8115.0
2023-08-14 12:55:00,238.18,238.19,238.0,238.19,5952.0,227.4428,227.4524,227.2709,227.4524,5952.0
2023-08-14 13:00:00,238.23,238.28,238.17,238.21,3315.0,227.4906,227.5383,227.4333,227.4715,3315.0
2023-08-14 13:05:00,238.16,238.26,238.14,238.14,5097.0,227.4237,227.5192,227.4046,227.4046,5097.0
2023-08-14 13:10:00,238.15,238.15,238.0,238.08,7399.0,227.4142,227.4142,227.2709,227.3473,7399.0
2023-08-14 13:15:00,238.05,238.18,237.99,238.01,3996.0,227.3187,227.4428,227.2614,227.2805,3996.0
2023-08-14 13:20:00,237.99,238.12,237.95,238.0,3816.0,227.2614,227.3855,227.2232,227.2709,3816.0
2023-08-14 13:25:00,238.0,238.02,237.86,238.01,4193.0,227.2709,227.29,227.1373,227.2805,4193.0
2023-08-14 13:30:00,238.09,238.1,237.83,237.83,4486.0,227.3569,227.3664,227.1086,227.1086,4486.0
2023-08-14 13:35:00,237.87,238.05,237.84,237.99,4245.0,227.1468,227.3187,227.1182,227.2614,4245.0
2023-08-14 13:40:00,237.98,238.12,237.92,238.04,6983.0,227.2518,227.3855,227.1946,227.3091,6983.0
2023-08-14 13:45:00,238.08,238.08,237.62,237.62,10854.0,227.3473,227.3473,226.9081,226.9081,10854.0
2023-08-14 13:50:00,237.61,237.71,237.49,237.67,11640.0,226.8985,226.994,226.7839,226.9558,11640.0
2023-08-14 13:55:00,237.78,237.85,237.47,237.54,14526.0,227.0609,227.1277,226.7648,226.8317,14526.0
2023-08-14 14:00:00,237.46,237.61,237.42,237.58,4646.0,226.7553,226.8985,226.7171,226.8699,4646.0
2023-08-14 14:05:00,237.58,237.84,237.58,237.76,3362.0,226.8699,227.1182,226.8699,227.0418,3362.0
2023-08-14 14:10:00,237.67,237.89,237.65,237.69,3624.0,226.9558,227.1659,226.9367,226.9749,3624.0
2023-08-14 14:15:00,237.61,237.66,237.5,237.53,4175.0,226.8985,226.9463,226.7935,226.8221,4175.0
2023-08-14 14:20:00,237.53,237.61,237.4,237.41,4833.0,226.8221,226.8985,226.698,226.7075,4833.0
2023-08-14 14:25:00,237.41,237.43,237.16,237.23,2625.0,226.7075,226.7266,226.4688,226.5357,2625.0
2023-08-14 14:30:00,237.23,237.25,237.12,237.21,5397.0,226.5357,226.5548,226.4306,226.5166,5397.0
2023-08-14 14:35:00,237.23,237.31,237.1,237.13,8889.0,226.5357,226.612,226.4115,226.4402,8889.0
2023-08-14 14:40:00,237.11,237.41,237.1,237.26,10008.0,226.4211,226.7075,226.4115,226.5643,10008.0
2023-08-14 14:45:00,237.29,237.6,237.21,237.57,3139.0,226.593,226.889,226.5166,226.8603,3139.0
2023-08-14 14:50:00,237.47,237.78,237.43,237.73,4520.0,226.7648,227.0609,226.7266,227.0131,4520.0
2023-08-14 14:55:00,237.73,237.86,237.61,237.74,4318.0,227.0131,227.1373,226.8985,227.0227,4318.0
2023-08-14 15:00:00,237.77,237.87,237.69,237.85,4704.0,227.0513,227.1468,226.9749,227.1277,4704.0
2023-08-14 15:05:00,237.84,237.86,237.69,237.71,3611.0,227.1182,227.1373,226.9749,226.994,3611.0
2023-08-14 15:10:00,237.72,238.09,237.71,238.0,6660.0,227.0036,227.3569,226.994,227.2709,6660.0
2023-08-14 15:15:00,238.04,238.14,237.9,238.12,5696.0,227.3091,227.4046,227.1755,227.3855,5696.0
2023-08-14 15:20:00,238.08,238.33,238.08,238.17,6362.0,227.3473,227.5861,227.3473,227.4333,6362.0
2023-08-14 15:25:00,238.18,238.24,237.93,238.0,6414.0,227.4428,227.5001,227.2041,227.2709,6414.0
2023-08-14 15:30:00,238.0,238.18,237.98,238.11,7297.0,227.2709,227.4428,227.2518,227.376,7297.0
2023-08-14 15:35:00,238.11,238.37,238.11,238.37,20574.0,227.376,227.6243,227.376,227.6243,20574.0
2023-08-14 15:40:00,238.36,238.8,238.33,238.76,21230.0,227.6147,228.0349,227.5861,227.9967,21230.0
2023-08-14 15:45:00,238.76,238.82,238.64,238.64,22522.0,227.9967,228.054,227.8821,227.8821,22522.0
2023-08-14 15:50:00,238.7,238.72,238.32,238.37,24695.0,227.9394,227.9585,227.5765,227.6243,24695.0
2023-08-14 15:55:00,238.36,239.01,238.33,238.95,61809.0,227.6147,228.2354,227.5861,228.1781,61809.0
2023-08-15 09:30:00,237.13,237.43,236.86,237.33,12775.0,226.4402,226.7266,226.1823,226.6311,12775.0
2023-08-15 09:35:00,237.09,238.0,237.04,237.72,3305.0,226.402,227.2709,226.3542,227.0036,3305.0
2023-08-15 09:40:00,237.95,237.96,236.92,237.22,10961.0,227.2232,227.2327,226.2396,226.5261,10961.0
2023-08-15 09:45:00,237.22,237.22,236.16,236.16,5631.0,226.5261,226.5261,225.5139,225.5139,5631.0
2023-08-15 09:50:00,236.34,237.17,236.34,237.0,4635.0,225.6858,226.4784,225.6858,226.316,4635.0
2023-08-15 09:55:00,236.8,237.04,236.78,236.94,2805.0,226.125,226.3542,226.1059,226.2587,2805.0
2023-08-15 10:00:00,236.76,236.8,236.53,236.67,4094.0,226.0868,226.125,225.8672,226.0009,4094.0
2023-08-15 10:05:00,236.46,236.56,236.19,236.19,1698.0,225.8004,225.8959,225.5425,225.5425,1698.0
2023-08-15 10:10:00,236.23,236.5,236.23,236.36,1500.0,225.5807,225.8386,225.5807,225.7049,1500.0
2023-08-15 10:15:00,236.48,236.72,236.45,236.72,5035.0,225.8195,226.0486,225.7908,226.0486,5035.0
2023-08-15 10:20:00,236.61,237.08,236.61,236.99,1810.0,225.9436,226.3924,225.9436,226.3065,1810.0
2023-08-15 10:25:00,237.01,237.13,236.82,237.13,3295.0,226.3256,226.4402,226.1441,226.4402,3295.0
2023-08-15 10:30:00,237.11,237.12,236.69,236.69,2531.0,226.4211,226.4306,226.02,226.02,2531.0
2023-08-15 10:35:00,236.66,236.88,236.63,236.68,2234.0,225.9914,226.2014,225.9627,226.0104,2234.0
2023-08-15 10:40:00,236.89,237.01,236.89,237.01,300.0,226.211,226.3256,226.211,226.3256,300.0
2023-08-15 10:45:00,237.14,237.27,237.04,237.17,3015.0,226.4497,226.5739,226.3542,226.4784,3015.0
2023-08-15 10:50:00,237.14,237.35,237.14,237.24,1732.0,226.4497,226.6502,226.4497,226.5452,1732.0
2023-08-15 10:55:00,237.28,237.57,237.28,237.55,1400.0,226.5834,226.8603,226.5834,226.8412,1400.0
2023-08-15 11:00:00,237.65,237.92,237.63,237.92,2531.0,226.9367,227.1946,226.9176,227.1946,2531.0
2023-08-15 11:05:00,237.91,238.06,237.91,238.06,400.0,227.185,227.3282,227.185,227.3282,400.0
2023-08-15 11:10:00,238.06,238.16,238.02,238.13,1568.0,227.3282,227.4237,227.29,227.3951,1568.0
2023-08-15 11:15:00,238.14,238.14,237.92,238.03,3102.0,227.4046,227.4046,227.1946,227.2996,3102.0
2023-08-15 11:20:00,237.91,237.93,237.63,237.71,2011.0,227.185,227.2041,226.9176,226.994,2011.0
2023-08-15 11:25:00,237.82,237.88,237.67,237.88,743.0,227.0991,227.1564,226.9558,227.1564,743.0
2023-08-15 11:30:00,238.02,238.02,237.87,237.92,534.0,227.29,227.29,227.1468,227.1946,534.0
2023-08-15 11:35:00,238.01,238.04,237.87,237.96,1200.0,227.2805,227.3091,227.1468,227.2327,1200.0
2023-08-15 11:40:00,237.87,237.87,237.59,237.68,1772.0,227.1468,227.1468,226.8794,226.9654,1772.0
2023-08-15 11:45:00,237.67,237.77,237.59,237.74,2120.0,226.9558,227.0513,226.8794,227.0227,2120.0
2023-08-15 11:50:00,237.93,237.93,237.9,237.9,831.0,227.2041,227.2041,227.1755,227.1755,831.0
2023-08-15 11:55:00,237.88,237.96,237.83,237.96,2219.0,227.1564,227.2327,227.1086,227.2327,2219.0
2023-08-15 12:00:00,238.02,238.02,237.74,237.74,2009.0,227.29,227.29,227.0227,227.0227,2009.0
2023-08-15 12:05:00,237.69,237.69,237.36,237.45,3124.0,226.9749,226.9749,226.6598,226.7457,3124.0
2023-08-15 12:10:00,237.45,237.65,237.45,237.65,300.0,226.7457,226.9367,226.7457,226.9367,300.0
2023-08-15 12:15:00,237.57,237.76,237.52,237.73,4355.0,226.8603,227.0418,226.8126,227.0131,4355.0
2023-08-15 12:20:00,237.72,237.72,237.53,237.56,6015.0,227.0036,227.0036,226.8221,226.8508,6015.0
2023-08-15 12:25:00,237.6,237.61,237.5,237.6,1002.0,226.889,226.8985,226.7935,226.889,1002.0
2023-08-15 12:30:00,237.6,237.6,237.47,237.47,582.0,226.889,226.889,226.7648,226.7648,582.0
2023-08-15 12:35:00,237.47,237.58,237.45,237.52,722.0,226.7648,226.8699,226.7457,226.8126,722.0
2023-08-15 12:40:00,237.44,237.53,237.42,237.46,1234.0,226.7362,226.8221,226.7171,226.7553,1234.0
2023-08-15 12:45:00,237.52,237.54,237.25,237.39,1833.0,226.8126,226.8317,226.5548,226.6884,1833.0
2023-08-15 12:50:00,237.27,237.35,237.26,237.34,500.0,226.5739,226.6502,226.5643,226.6407,500.0
2023-08-15 12:55:00,237.34,237.48,237.27,237.48,800.0,226.6407,226.7744,226.5739,226.7744,800.0
2023-08-15 13:00:00,237.38,237.51,237.28,237.38,2265.0,226.6789,226.803,226.5834,226.6789,2265.0
2023-08-15 13:05:00,237.36,237.4,237.34,237.34,500.0,226.6598,226.698,226.6407,226.6407,500.0
2023-08-15 13:10:00,237.46,237.61,237.38,237.61,1300.0,226.7553,226.8985,226.6789,226.8985,1300.0
2023-08-15 13:15:00,237.65,237.69,237.61,237.69,1497.0,226.9367,226.9749,226.8985,226.9749,1497.0
2023-08-15 13:20:00,237.6,237.64,237.43,237.52,3039.0,226.889,226.9272,226.7266,226.8126,3039.0
2023-08-15 13:25:00,237.63,237.76,237.52,237.7,1902.0,226.9176,227.0418,226.8126,226.9845,1902.0
2023-08-15 13:30:00,237.71,237.71,237.51,237.55,1603.0,226.994,226.994,226.803,226.8412,1603.0
2023-08-15 13:35:00,237.53,237.56,237.45,237.47,1429.0,226.8221,226.8508,226.7457,226.7648,1429.0
2023-08-15 13:40:00,237.44,237.44,237.23,237.34,3542.0,226.7362,226.7362,226.5357,226.6407,3542.0
2023-08-15 13:45:00,237.27,237.36,237.17,237.2,3316.0,226.5739,226.6598,226.4784,226.507,3316.0
2023-08-15 13:50:00,237.2,237.3,237.16,237.27,3096.0,226.507,226.6025,226.4688,226.5739,3096.0
2023-08-15 13:55:00,237.33,237.41,237.24,237.41,1636.0,226.6311,226.7075,226.5452,226.7075,1636.0
2023-08-15 14:00:00,237.35,237.42,237.23,237.25,3952.0,226.6502,226.7171,226.5357,226.5548,3952.0
2023-08-15 14:05:00,237.23,237.36,237.23,237.36,2564.0,226.5357,226.6598,226.5357,226.6598,2564.0
2023-08-15 14:10:00,237.35,237.37,237.29,237.34,1940.0,226.6502,226.6693,226.593,226.6407,1940.0
2023-08-15 14:15:00,237.28,237.28,237.18,237.25,2553.0,226.5834,226.5834,226.4879,226.5548,2553.0
2023-08-15 14:20:00,237.25,237.38,237.22,237.33,1971.0,226.5548,226.6789,226.5261,226.6311,1971.0
2023-08-15 14:25:00,237.33,237.43,237.32,237.39,1810.0,226.6311,226.7266,226.6216,226.6884,1810.0
2023-08-15 14:30:00,237.37,237.62,237.34,237.62,2522.0,226.6693,226.9081,226.6407,226.9081,2522.0
2023-08-15 14:35:00,237.67,237.72,237.53,237.7,2877.0,226.9558,227.0036,226.8221,226.9845,2877.0
2023-08-15 14:40:00,237.68,238.09,237.63,238.01,4144.0,226.9654,227.3569,226.9176,227.2805,4144.0
2023-08-15 14:45:00,237.95,238.02,237.74,237.81,4401.0,227.2232,227.29,227.0227,227.0895,4401.0
2023-08-15 14:50:00,237.79,237.83,237.73,237.82,1445.0,227.0704,227.1086,227.0131,227.0991,1445.0
2023-08-15 14:55:00,237.85,237.87,237.64,237.68,1853.0,227.1277,227.1468,226.9272,226.9654,1853.0
2023-08-15 15:00:00,237.79,237.82,237.6,237.66,3415.0,227.0704,227.0991,226.889,226.9463,3415.0
2023-08-15 15:05:00,237.74,237.77,237.59,237.77,2803.0,227.0227,227.0513,226.8794,227.0513,2803.0
2023-08-15 15:10:00,237.82,237.92,237.8,237.84,1682.0,227.0991,227.1946,227.08,227.1182,1682.0
2023-08-15 15:15:00,237.86,238.13,237.86,237.94,7468.0,227.1373,227.3951,227.1373,227.2136,7468.0
2023-08-15 15:20:00,237.88,238.03,237.74,237.86,7164.0,227.1564,227.2996,227.0227,227.1373,7164.0
2023-08-15 15:25:00,237.84,237.91,237.43,237.45,4824.0,227.1182,227.185,226.7266,226.7457,4824.0
2023-08-15 15:30:00,237.39,237.75,237.22,237.59,8121.0,226.6884,227.0322,226.5261,226.8794,8121.0
2023-08-15 15:35:00,237.6,237.61,237.35,237.4,6987.0,226.889,226.8985,226.6502,226.698,6987.0
2023-08-15 15:40:00,237.33,237.46,237.27,237.28,7376.0,226.6311,226.7553,226.5739,226.5834,7376.0
2023-08-15 15:45:00,237.26,237.73,237.11,237.67,13098.0,226.5643,227.0131,226.4211,226.9558,13098.0
2023-08-15 15:50:00,237.62,237.78,237.43,237.78,15089.0,226.9081,227.0609,226.7266,227.0609,15089.0
2023-08-15 15:55:00,237.74,237.93,237.41,237.45,40620.0,227.0227,227.2041,226.7075,226.7457,40620.0
2023-08-16 09:30:00,237.8,239.82,237.8,238.95,18758.0,227.08,229.0089,227.08,228.1781,18758.0
2023-08-16 09:35:00,239.12,239.43,239.12,239.32,5983.0,228.3405,228.6365,228.3405,228.5314,5983.0
2023-08-16 09:40:00,239.46,239.84,239.1,239.26,5288.0,228.6651,229.028,228.3214,228.4741,5288.0
2023-08-16 09:45:00,239.5,240.0,239.5,239.72,3739.0,228.7033,229.1808,228.7033,228.9134,3739.0
2023-08-16 09:50:00,239.71,239.71,239.45,239.69,2211.0,228.9039,228.9039,228.6556,228.8848,2211.0
2023-08-16 09:55:00,239.44,239.81,239.37,239.65,7326.0,228.646,228.9993,228.5792,228.8466,7326.0
2023-08-16 10:00:00,239.66,239.67,239.33,239.65,3716.0,228.8561,228.8657,228.541,228.8466,3716.0
2023-08-16 10:05:00,239.67,239.82,239.57,239.73,4420.0,228.8657,229.0089,228.7702,228.923,4420.0
2023-08-16 10:10:00,239.58,239.67,239.0,239.26,8007.0,228.7797,228.8657,228.2259,228.4741,8007.0
2023-08-16 10:15:00,239.15,239.39,238.99,239.31,4954.0,228.3691,228.5983,228.2163,228.5219,4954.0
2023-08-16 10:20:00,239.36,239.47,239.36,239.37,1112.0,228.5696,228.6747,228.5696,228.5792,1112.0
2023-08-16 10:25:00,239.19,239.29,238.76,238.94,1102.0,228.4073,228.5028,227.9967,228.1686,1102.0
2023-08-16 10:30:00,239.0,239.0,238.57,238.7,3250.0,228.2259,228.2259,227.8152,227.9394,3250.0
2023-08-16 10:35:00,238.65,238.65,238.21,238.55,1489.0,227.8916,227.8916,227.4715,227.7961,1489.0
2023-08-16 10:40:00,238.55,238.8,238.55,238.58,2607.0,227.7961,228.0349,227.7961,227.8248,2607.0
2023-08-16 10:45:00,238.62,238.63,238.06,238.24,7288.0,227.863,227.8725,227.3282,227.5001,7288.0
2023-08-16 10:50:00,238.2,238.56,238.2,238.5,1141.0,227.4619,227.8057,227.4619,227.7484,1141.0
2023-08-16 10:55:00,238.56,238.95,238.5,238.95,4287.0,227.8057,228.1781,227.7484,228.1781,4287.0
2023-08-16 11:00:00,238.97,239.05,238.85,238.96,1304.0,228.1972,228.2736,228.0826,228.1877,1304.0
2023-08-16 11:05:00,238.9,239.01,238.66,238.79,1388.0,228.1304,228.2354,227.9012,228.0253,1388.0
2023-08-16 11:10:00,238.84,238.88,238.69,238.88,2659.0,228.0731,228.1113,227.9298,228.1113,2659.0
2023-08-16 11:15:00,238.75,238.86,238.7,238.86,655.0,227.9871,228.0922,227.9394,228.0922,655.0
2023-08-16 11:20:00,238.86,239.11,238.86,239.05,2366.0,228.0922,228.3309,228.0922,228.2736,2366.0
2023-08-16 11:25:00,239.05,239.19,238.99,239.03,3749.0,228.2736,228.4073,228.2163,228.2545,3749.0
2023-08-16 11:30:00,238.93,238.93,238.47,238.61,4487.0,228.159,228.159,227.7198,227.8534,4487.0
2023-08-16 11:35:00,238.53,238.98,238.53,238.81,1222.0,227.7771,228.2068,227.7771,228.0444,1222.0
2023-08-16 11:40:00,238.75,238.85,238.57,238.58,2002.0,227.9871,228.0826,227.8152,227.8248,2002.0
2023-08-16 11:45:00,238.57,238.66,238.45,238.52,2149.0,227.8152,227.9012,227.7007,227.7675,2149.0
2023-08-16 11:50:00,238.49,238.77,238.4,238.77,2036.0,227.7389,228.0062,227.6529,228.0062,2036.0
2023-08-16 11:55:00,238.65,238.66,238.56,238.59,1106.0,227.8916,227.9012,227.8057,227.8343,1106.0
2023-08-16 12:00:00,238.58,238.85,238.58,238.78,1281.0,227.8248,228.0826,227.8248,228.0158,1281.0
2023-08-16 12:05:00,238.63,238.69,238.52,238.56,5270.0,227.8725,227.9298,227.7675,227.8057,5270.0
2023-08-16 12:10:00,238.53,238.53,238.17,238.17,1015.0,227.7771,227.7771,227.4333,227.4333,1015.0
2023-08-16 12:15:00,238.33,238.33,238.11,238.29,500.0,227.5861,227.5861,227.376,227.5479,500.0
2023-08-16 12:20:00,238.29,238.29,238.09,238.18,2098.0,227.5479,227.5479,227.3569,227.4428,2098.0
2023-08-16 12:25:00,238.09,238.33,238.08,238.19,2629.0,227.3569,227.5861,227.3473,227.4524,2629.0
2023-08-16 12:30:00,238.24,238.24,237.97,237.97,3272.0,227.5001,227.5001,227.2423,227.2423,3272.0
2023-08-16 12:35:00,238.06,238.34,238.04,238.34,931.0,227.3282,227.5956,227.3091,227.5956,931.0
2023-08-16 12:40:00,238.28,238.32,238.19,238.26,800.0,227.5383,227.5765,227.4524,227.5192,800.0
2023-08-16 12:45:00,238.29,238.3,238.12,238.15,1236.0,227.5479,227.5574,227.3855,227.4142,1236.0
2023-08-16 12:50:00,238.15,238.18,238.06,238.08,1536.0,227.4142,227.4428,227.3282,227.3473,1536.0
2023-08-16 12:55:00,238.12,238.19,238.05,238.14,3312.0,227.3855,227.4524,227.3187,227.4046,3312.0
2023-08-16 13:00:00,238.12,238.27,237.97,237.97,2582.0,227.3855,227.5288,227.2423,227.2423,2582.0
2023-08-16 13:05:00,237.97,237.99,237.5,237.5,2631.0,227.2423,227.2614,226.7935,226.7935,2631.0
2023-08-16 13:10:00,237.46,237.66,237.46,237.61,2211.0,226.7553,226.9463,226.7553,226.8985,2211.0
2023-08-16 13:15:00,237.55,237.61,237.34,237.34,1901.0,226.8412,226.8985,226.6407,226.6407,1901.0
2023-08-16 13:20:00,237.4,237.61,237.4,237.49,1107.0,226.698,226.8985,226.698,226.7839,1107.0
2023-08-16 13:25:00,237.53,237.54,237.45,237.45,1481.0,226.8221,226.8317,226.7457,226.7457,1481.0
2023-08-16 13:30:00,237.47,237.47,237.34,237.46,1107.0,226.7648,226.7648,226.6407,226.7553,1107.0
2023-08-16 13:35:00,237.4,237.7,237.4,237.7,1000.0,226.698,226.9845,226.698,226.9845,1000.0
2023-08-16 13:40:00,237.73,237.74,237.49,237.54,5681.0,227.0131,227.0227,226.7839,226.8317,5681.0
2023-08-16 13:45:00,237.56,237.88,237.56,237.73,1496.0,226.8508,227.1564,226.8508,227.0131,1496.0
2023-08-16 13:50:00,237.89,238.03,237.88,237.98,1699.0,227.1659,227.2996,227.1564,227.2518,1699.0
2023-08-16 13:55:00,238.02,238.09,237.8,237.81,2230.0,227.29,227.3569,227.08,227.0895,2230.0
2023-08-16 14:00:00,237.63,237.79,237.35,237.45,3240.0,226.9176,227.0704,226.6502,226.7457,3240.0
2023-08-16 14:05:00,237.43,237.64,237.36,237.64,1942.0,226.7266,226.9272,226.6598,226.9272,1942.0
2023-08-16 14:10:00,237.65,237.65,237.38,237.61,2622.0,226.9367,226.9367,226.6789,226.8985,2622.0
2023-08-16 14:15:00,237.52,237.71,237.48,237.71,1385.0,226.8126,226.994,226.7744,226.994,1385.0
2023-08-16 14:20:00,237.92,238.07,237.79,238.0,1995.0,227.1946,227.3378,227.0704,227.2709,1995.0
2023-08-16 14:25:00,237.94,238.19,237.88,238.19,1749.0,227.2136,227.4524,227.1564,227.4524,1749.0
2023-08-16 14:30:00,238.25,238.32,237.99,238.12,2679.0,227.5097,227.5765,227.2614,227.3855,2679.0
2023-08-16 14:35:00,238.1,238.14,237.93,237.93,1906.0,227.3664,227.4046,227.2041,227.2041,1906.0
2023-08-16 14:40:00,238.06,238.1,237.73,237.77,2301.0,227.3282,227.3664,227.0131,227.0513,2301.0
2023-08-16 14:45:00,237.89,238.0,237.72,237.79,2583.0,227.1659,227.2709,227.0036,227.0704,2583.0
2023-08-16 14:50:00,237.79,237.79,237.5,237.51,4221.0,227.0704,227.0704,226.7935,226.803,4221.0
2023-08-16 14:55:00,237.6,237.6,237.35,237.48,2514.0,226.889,226.889,226.6502,226.7744,2514.0
2023-08-16 15:00:00,237.45,237.45,237.19,237.28,1733.0,226.7457,226.7457,226.4975,226.5834,1733.0
2023-08-16 15:05:00,237.25,237.3,237.13,237.21,2195.0,226.5548,226.6025,226.4402,226.5166,2195.0
2023-08-16 15:10:00,237.32,237.44,236.86,236.86,6611.0,226.6216,226.7362,226.1823,226.1823,6611.0
2023-08-16 15:15:00,236.89,236.92,236.6,236.6,3085.0,226.211,226.2396,225.9341,225.9341,3085.0
2023-08-16 15:20:00,236.62,237.02,236.58,236.97,14610.0,225.9532,226.3351,225.915,226.2874,14610.0
2023-08-16 15:25:00,237.03,237.18,236.56,236.78,4925.0,226.3447,226.4879,225.8959,226.1059,4925.0
2023-08-16 15:30:00,236.85,236.94,236.6,236.82,5312.0,226.1728,226.2587,225.9341,226.1441,5312.0
2023-08-16 15:35:00,236.92,236.92,236.62,236.73,5931.0,226.2396,226.2396,225.9532,226.0582,5931.0
2023-08-16 15:40:00,236.71,236.78,236.54,236.77,5197.0,226.0391,226.1059,225.8768,226.0964,5197.0
2023-08-16 15:45:00,236.85,237.18,236.8,237.0,8055.0,226.1728,226.4879,226.125,226.316,8055.0
2023-08-16 15:50:00,236.94,237.17,236.83,237.17,10404.0,226.2587,226.4784,226.1537,226.4784,10404.0
2023-08-16 15:55:00,237.2,237.26,236.84,237.04,42081.0,226.507,226.5643,226.1632,226.3542,42081.0
2023-08-17 09:30:00,237.47,237.99,237.28,237.67,10625.0,226.7648,227.2614,226.5834,226.9558,10625.0
2023-08-17 09:35:00,237.53,238.02,237.53,237.96,5343.0,226.8221,227.29,226.8221,227.2327,5343.0
2023-08-17 09:40:00,237.96,238.03,237.35,237.35,3192.0,227.2327,227.2996,226.6502,226.6502,3192.0
2023-08-17 09:45:00,237.02,237.29,236.41,236.93,5907.0,226.3351,226.593,225.7526,226.2492,5907.0
2023-08-17 09:50:00,237.13,237.49,237.05,237.3,6177.0,226.4402,226.7839,226.3638,226.6025,6177.0
2023-08-17 09:55:00,237.5,238.09,237.35,238.09,7808.0,226.7935,227.3569,226.6502,227.3569,7808.0
2023-08-17 10:00:00,237.94,238.2,237.79,237.87,8520.0,227.2136,227.4619,227.0704,227.1468,8520.0
2023-08-17 10:05:00,238.03,238.3,237.72,238.19,3880.0,227.2996,227.5574,227.0036,227.4524,3880.0
2023-08-17 10:10:00,238.11,238.12,237.72,238.09,3235.0,227.376,227.3855,227.0036,227.3569,3235.0
2023-08-17 10:15:00,238.09,238.29,238.06,238.11,3153.0,227.3569,227.5479,227.3282,227.376,3153.0
2023-08-17 10:20:00,238.13,238.32,238.02,238.31,4543.0,227.3951,227.5765,227.29,227.567,4543.0
2023-08-17 10:25:00,238.22,238.33,238.02,238.02,5043.0,227.481,227.5861,227.29,227.29,5043.0
2023-08-17 10:30:00,237.95,237.95,237.64,237.84,2986.0,227.2232,227.2232,226.9272,227.1182,2986.0
2023-08-17 10:35:00,237.77,237.77,237.57,237.63,2245.0,227.0513,227.0513,226.8603,226.9176,2245.0
2023-08-17 10:40:00,237.7,237.97,237.7,237.84,2500.0,226.9845,227.2423,226.9845,227.1182,2500.0
2023-08-17 10:45:00,237.75,237.83,237.52,237.81,2970.0,227.0322,227.1086,226.8126,227.0895,2970.0
2023-08-17 10:50:00,237.84,238.04,237.76,237.99,2896.0,227.1182,227.3091,227.0418,227.2614,2896.0
2023-08-17 10:55:00,237.99,237.99,237.82,237.82,2050.0,227.2614,227.2614,227.0991,227.0991,2050.0
2023-08-17 11:00:00,237.82,237.83,237.55,237.65,1373.0,227.0991,227.1086,226.8412,226.9367,1373.0
2023-08-17 11:05:00,237.73,237.73,237.47,237.66,976.0,227.0131,227.0131,226.7648,226.9463,976.0
2023-08-17 11:10:00,237.79,237.79,237.59,237.69,1247.0,227.0704,227.0704,226.8794,226.9749,1247.0
2023-08-17 11:15:00,237.58,237.63,237.35,237.36,1099.0,226.8699,226.9176,226.6502,226.6598,1099.0
2023-08-17 11:20:00,237.49,237.51,237.33,237.33,1619.0,226.7839,226.803,226.6311,226.6311,1619.0
2023-08-17 11:25:00,237.48,237.48,237.25,237.26,1569.0,226.7744,226.7744,226.5548,226.5643,1569.0
2023-08-17 11:30:00,237.32,237.44,237.23,237.33,1773.0,226.6216,226.7362,226.5357,226.6311,1773.0
2023-08-17 11:35:00,237.26,237.26,237.12,237.2,1650.0,226.5643,226.5643,226.4306,226.507,1650.0
2023-08-17 11:40:00,237.21,237.33,237.09,237.16,2299.0,226.5166,226.6311,226.402,226.4688,2299.0
2023-08-17 11:45:00,237.22,237.41,237.22,237.31,2248.0,226.5261,226.7075,226.5261,226.612,2248.0
2023-08-17 11:50:00,237.31,237.71,237.3,237.67,2722.0,226.612,226.994,226.6025,226.9558,2722.0
2023-08-17 11:55:00,237.63,237.69,237.33,237.51,4122.0,226.9176,226.9749,226.6311,226.803,4122.0
2023-08-17 12:00:00,237.5,237.51,237.38,237.38,535.0,226.7935,226.803,226.6789,226.6789,535.0
2023-08-17 12:05:00,237.31,237.31,237.06,237.21,1742.0,226.612,226.612,226.3733,226.5166,1742.0
2023-08-17 12:10:00,237.25,237.5,237.25,237.44,3000.0,226.5548,226.7935,226.5548,226.7362,3000.0
2023-08-17 12:15:00,237.48,237.49,237.23,237.49,3649.0,226.7744,226.7839,226.5357,226.7839,3649.0
2023-08-17 12:20:00,237.58,237.82,237.58,237.82,1309.0,226.8699,227.0991,226.8699,227.0991,1309.0
2023-08-17 12:25:00,237.87,237.92,237.8,237.92,723.0,227.1468,227.1946,227.08,227.1946,723.0
2023-08-17 12:30:00,237.8,237.94,237.7,237.7,2387.0,227.08,227.2136,226.9845,226.9845,2387.0
2023-08-17 12:35:00,237.8,237.91,237.76,237.76,1502.0,227.08,227.185,227.0418,227.0418,1502.0
2023-08-17 12:40:00,237.91,238.01,237.84,237.84,2016.0,227.185,227.2805,227.1182,227.1182,2016.0
2023-08-17 12:45:00,237.86,237.94,237.81,237.94,4754.0,227.1373,227.2136,227.0895,227.2136,4754.0
2023-08-17 12:50:00,237.92,237.97,237.89,237.89,1117.0,227.1946,227.2423,227.1659,227.1659,1117.0
2023-08-17 12:55:00,237.84,237.92,237.81,237.92,1172.0,227.1182,227.1946,227.0895,227.1946,1172.0
2023-08-17 13:00:00,237.92,237.92,237.76,237.76,1609.0,227.1946,227.1946,227.0418,227.0418,1609.0
2023-08-17 13:05:00,237.74,237.77,237.64,237.77,1220.0,227.0227,227.0513,226.9272,227.0513,1220.0
2023-08-17 13:10:00,237.72,237.86,237.7,237.86,943.0,227.0036,227.1373,226.9845,227.1373,943.0
2023-08-17 13:15:00,237.84,237.84,237.73,237.83,1100.0,227.1182,227.1182,227.0131,227.1086,1100.0
2023-08-17 13:20:00,237.71,237.77,237.61,237.61,1581.0,226.994,227.0513,226.8985,226.8985,1581.0
2023-08-17 13:25:00,237.63,237.63,237.35,237.48,2742.0,226.9176,226.9176,226.6502,226.7744,2742.0
2023-08-17 13:30:00,237.41,237.42,237.07,237.13,4915.0,226.7075,226.7171,226.3829,226.4402,4915.0
2023-08-17 13:35:00,237.15,237.34,237.15,237.2,8725.0,226.4593,226.6407,226.4593,226.507,8725.0
2023-08-17 13:40:00,237.2,237.23,236.9,237.0,7078.0,226.507,226.5357,226.2205,226.316,7078.0
2023-08-17 13:45:00,237.0,237.06,236.89,237.06,2700.0,226.316,226.3733,226.211,226.3733,2700.0
2023-08-17 13:50:00,236.97,237.04,236.83,236.95,4518.0,226.2874,226.3542,226.1537,226.2683,4518.0
2023-08-17 13:55:00,236.92,237.06,236.92,237.06,1699.0,226.2396,226.3733,226.2396,226.3733,1699.0
2023-08-17 14:00:00,237.0,237.0,236.85,236.89,3366.0,226.316,226.316,226.1728,226.211,3366.0
2023-08-17 14:05:00,236.85,237.07,236.82,236.93,2801.0,226.1728,226.3829,226.1441,226.2492,2801.0
2023-08-17 14:10:00,236.85,236.85,236.77,236.78,1581.0,226.1728,226.1728,226.0964,226.1059,1581.0
2023-08-17 14:15:00,236.78,236.78,236.59,236.64,5295.0,226.1059,226.1059,225.9245,225.9723,5295.0
2023-08-17 14:20:00,236.69,236.95,236.61,236.92,6184.0,226.02,226.2683,225.9436,226.2396,6184.0
2023-08-17 14:25:00,237.0,237.07,236.83,236.83,4374.0,226.316,226.3829,226.1537,226.1537,4374.0
2023-08-17 14:30:00,236.91,236.91,236.77,236.85,3188.0,226.2301,226.2301,226.0964,226.1728,3188.0
2023-08-17 14:35:00,236.89,237.04,236.88,237.0,5739.0,226.211,226.3542,226.2014,226.316,5739.0
2023-08-17 14:40:00,236.92,236.92,236.71,236.71,2704.0,226.2396,226.2396,226.0391,226.0391,2704.0
2023-08-17 14:45:00,236.75,236.75,236.44,236.5,2923.0,226.0773,226.0773,225.7813,225.8386,2923.0
2023-08-17 14:50:00,236.56,236.58,236.4,236.4,4244.0,225.8959,225.915,225.7431,225.7431,4244.0
2023-08-17 14:55:00,236.31,236.36,236.24,236.36,3343.0,225.6571,225.7049,225.5903,225.7049,3343.0
2023-08-17 15:00:00,236.36,236.5,236.21,236.26,4875.0,225.7049,225.8386,225.5616,225.6094,4875.0
2023-08-17 15:05:00,236.22,236.39,236.0,236.0,8237.0,225.5712,225.7335,225.3611,225.3611,8237.0
2023-08-17 15:10:00,235.98,236.15,235.98,236.09,4628.0,225.342,225.5043,225.342,225.447,4628.0
2023-08-17 15:15:00,236.11,236.55,236.07,236.47,9689.0,225.4661,225.8863,225.4279,225.8099,9689.0
2023-08-17 15:20:00,236.46,236.56,236.25,236.56,18464.0,225.8004,225.8959,225.5998,225.8959,18464.0
2023-08-17 15:25:00,236.63,236.88,236.49,236.69,17127.0,225.9627,226.2014,225.829,226.02,17127.0
2023-08-17 15:30:00,236.69,236.79,236.34,236.7,22591.0,226.02,226.1155,225.6858,226.0295,22591.0
2023-08-17 15:35:00,236.71,236.97,236.63,236.83,11502.0,226.0391,226.2874,225.9627,226.1537,11502.0
2023-08-17 15:40:00,236.83,236.96,236.6,236.63,12370.0,226.1537,226.2778,225.9341,225.9627,12370.0
2023-08-17 15:45:00,236.72,237.02,236.72,236.75,9166.0,226.0486,226.3351,226.0486,226.0773,9166.0
2023-08-17 15:50:00,236.72,237.24,236.72,237.22,22375.0,226.0486,226.5452,226.0486,226.5261,22375.0
2023-08-17 15:55:00,237.2,237.32,236.73,236.73,47208.0,226.507,226.6216,226.0582,226.0582,47208.0
2023-08-18 09:30:00,235.79,236.58,235.56,235.64,43606.0,225.1606,225.915,224.9409,225.0173,43606.0
2023-08-18 09:35:00,235.64,237.24,235.63,237.24,2433.0,225.0173,226.5452,225.0078,226.5452,2433.0
2023-08-18 09:40:00,237.81,238.08,237.36,237.47,6606.0,227.0895,227.3473,226.6598,226.7648,6606.0
2023-08-18 09:45:00,237.52,238.0,237.3,238.0,2064.0,226.8126,227.2709,226.6025,227.2709,2064.0
2023-08-18 09:50:00,238.0,238.25,237.4,237.51,12620.0,227.2709,227.5097,226.698,226.803,12620.0
2023-08-18 09:55:00,237.5,237.65,237.16,237.32,21715.0,226.7935,226.9367,226.4688,226.6216,21715.0
2023-08-18 10:00:00,237.27,237.33,236.52,236.96,17784.0,226.5739,226.6311,225.8577,226.2778,17784.0
2023-08-18 10:05:00,237.1,237.46,236.89,237.2,18084.0,226.4115,226.7553,226.211,226.507,18084.0
2023-08-18 10:10:00,237.11,237.21,236.9,237.14,6744.0,226.4211,226.5166,226.2205,226.4497,6744.0
2023-08-18 10:15:00,237.16,237.37,236.89,237.37,5679.0,226.4688,226.6693,226.211,226.6693,5679.0
2023-08-18 10:20:00,237.33,237.4,237.03,237.21,4976.0,226.6311,226.698,226.3447,226.5166,4976.0
2023-08-18 10:25:00,237.26,237.33,237.16,237.25,1325.0,226.5643,226.6311,226.4688,226.5548,1325.0
2023-08-18 10:30:00,237.25,237.35,237.07,237.34,2136.0,226.5548,226.6502,226.3829,226.6407,2136.0
2023-08-18 10:35:00,237.16,237.52,237.13,237.38,3319.0,226.4688,226.8126,226.4402,226.6789,3319.0
2023-08-18 10:40:00,237.48,237.51,237.34,237.46,2202.0,226.7744,226.803,226.6407,226.7553,2202.0
2023-08-18 10:45:00,237.43,237.65,237.23,237.5,3127.0,226.7266,226.9367,226.5357,226.7935,3127.0
2023-08-18 10:50:00,237.62,237.62,237.07,237.08,4972.0,226.9081,226.9081,226.3829,226.3924,4972.0
2023-08-18 10:55:00,237.01,237.46,237.01,237.31,2194.0,226.3256,226.7553,226.3256,226.612,2194.0
2023-08-18 11:00:00,237.97,237.97,237.62,237.75,1400.0,227.2423,227.2423,226.9081,227.0322,1400.0
2023-08-18 11:05:00,237.72,237.92,237.65,237.88,1853.0,227.0036,227.1946,226.9367,227.1564,1853.0
2023-08-18 11:10:00,237.88,238.18,237.79,238.18,2850.0,227.1564,227.4428,227.0704,227.4428,2850.0
2023-08-18 11:15:00,238.24,238.42,238.2,238.2,1800.0,227.5001,227.672,227.4619,227.4619,1800.0
2023-08-18 11:20:00,238.16,238.25,238.04,238.04,1571.0,227.4237,227.5097,227.3091,227.3091,1571.0
2023-08-18 11:25:00,238.1,238.26,237.77,237.77,1513.0,227.3664,227.5192,227.0513,227.0513,1513.0
2023-08-18 11:30:00,237.7,238.15,237.69,237.88,1913.0,226.9845,227.4142,226.9749,227.1564,1913.0
2023-08-18 11:35:00,237.84,237.84,237.71,237.74,2435.0,227.1182,227.1182,226.994,227.0227,2435.0
2023-08-18 11:40:00,237.64,237.74,237.42,237.74,1424.0,226.9272,227.0227,226.7171,227.0227,1424.0
2023-08-18 11:45:00,237.84,237.85,237.59,237.59,1700.0,227.1182,227.1277,226.8794,226.8794,1700.0
2023-08-18 11:50:00,237.58,237.9,237.58,237.87,4483.0,226.8699,227.1755,226.8699,227.1468,4483.0
2023-08-18 11:55:00,237.88,238.26,237.88,238.02,4879.0,227.1564,227.5192,227.1564,227.29,4879.0
2023-08-18 12:00:00,237.98,237.98,237.52,237.67,2025.0,227.2518,227.2518,226.8126,226.9558,2025.0
2023-08-18 12:05:00,237.73,237.73,237.3,237.31,3042.0,227.0131,227.0131,226.6025,226.612,3042.0
2023-08-18 12:10:00,237.31,237.39,237.01,237.1,2996.0,226.612,226.6884,226.3256,226.4115,2996.0
2023-08-18 12:15:00,237.04,237.06,236.91,236.91,1700.0,226.3542,226.3733,226.2301,226.2301,1700.0
2023-08-18 12:20:00,236.87,237.18,236.87,236.95,3803.0,226.1919,226.4879,226.1919,226.2683,3803.0
2023-08-18 12:25:00,237.01,237.09,236.64,236.65,3237.0,226.3256,226.402,225.9723,225.9818,3237.0
2023-08-18 12:30:00,236.64,236.85,236.53,236.53,4389.0,225.9723,226.1728,225.8672,225.8672,4389.0
2023-08-18 12:35:00,236.56,236.68,236.41,236.55,6436.0,225.8959,226.0104,225.7526,225.8863,6436.0
2023-08-18 12:40:00,236.5,236.68,236.45,236.66,1612.0,225.8386,226.0104,225.7908,225.9914,1612.0
2023-08-18 12:45:00,236.58,236.58,236.37,236.42,2042.0,225.915,225.915,225.7144,225.7622,2042.0
2023-08-18 12:50:00,236.46,236.64,236.37,236.47,1917.0,225.8004,225.9723,225.7144,225.8099,1917.0
2023-08-18 12:55:00,236.52,236.52,236.15,236.25,7728.0,225.8577,225.8577,225.5043,225.5998,7728.0
2023-08-18 13:00:00,236.27,236.27,236.03,236.1,3643.0,225.6189,225.6189,225.3898,225.4566,3643.0
2023-08-18 13:05:00,236.13,236.34,236.05,236.17,2377.0,225.4852,225.6858,225.4088,225.5234,2377.0
2023-08-18 13:10:00,236.08,236.14,235.93,235.93,6428.0,225.4375,225.4948,225.2943,225.2943,6428.0
2023-08-18 13:15:00,235.96,236.29,235.92,236.09,2649.0,225.3229,225.638,225.2847,225.447,2649.0
2023-08-18 13:20:00,236.26,236.39,236.03,236.09,3099.0,225.6094,225.7335,225.3898,225.447,3099.0
2023-08-18 13:25:00,236.0,236.29,235.9,236.01,9682.0,225.3611,225.638,225.2656,225.3707,9682.0
2023-08-18 13:30:00,236.07,236.5,236.07,236.47,1311.0,225.4279,225.8386,225.4279,225.8099,1311.0
2023-08-18 13:35:00,236.38,236.46,236.06,236.08,3707.0,225.724,225.8004,225.4184,225.4375,3707.0
2023-08-18 13:40:00,236.02,236.3,236.0,236.3,2784.0,225.3802,225.6476,225.3611,225.6476,2784.0
2023-08-18 13:45:00,236.21,236.39,236.2,236.28,1552.0,225.5616,225.7335,225.5521,225.6285,1552.0
2023-08-18 13:50:00,236.34,236.36,236.01,236.13,7445.0,225.6858,225.7049,225.3707,225.4852,7445.0
2023-08-18 13:55:00,236.09,236.1,235.97,235.97,2227.0,225.447,225.4566,225.3325,225.3325,2227.0
2023-08-18 14:00:00,236.06,236.12,235.95,236.03,3919.0,225.4184,225.4757,225.3134,225.3898,3919.0
2023-08-18 14:05:00,236.03,236.22,235.99,236.0,4279.0,225.3898,225.5712,225.3516,225.3611,4279.0
2023-08-18 14:10:00,236.0,236.15,235.94,236.11,3780.0,225.3611,225.5043,225.3038,225.4661,3780.0
2023-08-18 14:15:00,236.14,236.34,236.14,236.3,3060.0,225.4948,225.6858,225.4948,225.6476,3060.0
2023-08-18 14:20:00,236.29,236.36,236.15,236.21,2611.0,225.638,225.7049,225.5043,225.5616,2611.0
2023-08-18 14:25:00,236.18,236.2,235.9,236.17,5086.0,225.533,225.5521,225.2656,225.5234,5086.0
2023-08-18 14:30:00,236.17,236.3,236.07,236.13,2722.0,225.5234,225.6476,225.4279,225.4852,2722.0
2023-08-18 14:35:00,236.25,236.41,236.2,236.2,1504.0,225.5998,225.7526,225.5521,225.5521,1504.0
2023-08-18 14:40:00,236.29,236.53,236.21,236.21,4204.0,225.638,225.8672,225.5616,225.5616,4204.0
2023-08-18 14:45:00,236.27,236.38,236.19,236.2,3415.0,225.6189,225.724,225.5425,225.5521,3415.0
2023-08-18 14:50:00,236.22,236.23,236.05,236.13,2823.0,225.5712,225.5807,225.4088,225.4852,2823.0
2023-08-18 14:55:00,236.12,236.22,235.98,236.02,2521.0,225.4757,225.5712,225.342,225.3802,2521.0
2023-08-18 15:00:00,236.01,236.01,235.73,235.98,3632.0,225.3707,225.3707,225.1033,225.342,3632.0
2023-08-18 15:05:00,236.02,236.13,235.95,235.95,3198.0,225.3802,225.4852,225.3134,225.3134,3198.0
2023-08-18 15:10:00,235.87,235.87,235.67,235.73,1543.0,225.237,225.237,225.046,225.1033,1543.0
2023-08-18 15:15:00,235.73,235.73,235.61,235.61,2305.0,225.1033,225.1033,224.9887,224.9887,2305.0
2023-08-18 15:20:00,235.68,235.81,235.57,235.59,1722.0,225.0555,225.1797,224.9505,224.9696,1722.0
2023-08-18 15:25:00,235.54,235.73,235.52,235.73,3270.0,224.9218,225.1033,224.9027,225.1033,3270.0
2023-08-18 15:30:00,235.67,235.91,235.67,235.88,3292.0,225.046,225.2752,225.046,225.2465,3292.0
2023-08-18 15:35:00,235.86,235.86,235.7,235.7,3309.0,225.2274,225.2274,225.0746,225.0746,3309.0
2023-08-18 15:40:00,235.78,235.87,235.6,235.84,8620.0,225.151,225.237,224.9791,225.2083,8620.0
2023-08-18 15:45:00,235.82,236.34,235.82,236.02,11073.0,225.1892,225.6858,225.1892,225.3802,11073.0
2023-08-18 15:50:00,236.06,236.13,235.46,235.47,11949.0,225.4184,225.4852,224.8454,224.855,11949.0
2023-08-18 15:55:00,235.46,235.89,235.4,235.85,41539.0,224.8454,225.2561,224.7882,225.2179,41539.0
2023-08-21 09:30:00,236.0,236.4,235.78,235.78,11404.0,225.3611,225.7431,225.151,225.151,11404.0
2023-08-21 09:35:00,235.88,236.18,235.87,236.12,600.0,225.2465,225.533,225.237,225.4757,600.0
2023-08-21 09:40:00,236.36,236.48,235.6,235.61,5199.0,225.7049,225.8195,224.9791,224.9887,5199.0
2023-08-21 09:45:00,235.48,235.48,235.2,235.2,1767.0,224.8645,224.8645,224.5972,224.5972,1767.0
2023-08-21 09:50:00,235.52,235.52,235.07,235.37,2770.0,224.9027,224.9027,224.473,224.7595,2770.0
2023-08-21 09:55:00,235.56,236.14,235.53,235.78,4845.0,224.9409,225.4948,224.9123,225.151,4845.0
2023-08-21 10:00:00,235.94,235.94,235.22,235.51,3724.0,225.3038,225.3038,224.6163,224.8932,3724.0
2023-08-21 10:05:00,235.7,235.81,235.39,235.55,6468.0,225.0746,225.1797,224.7786,224.9314,6468.0
2023-08-21 10:10:00,235.49,235.68,234.93,235.2,5692.0,224.8741,225.0555,224.3393,224.5972,5692.0
2023-08-21 10:15:00,235.11,235.11,234.86,234.86,2931.0,224.5112,224.5112,224.2725,224.2725,2931.0
2023-08-21 10:20:00,234.99,235.39,234.97,235.01,3320.0,224.3966,224.7786,224.3775,224.4157,3320.0
2023-08-21 10:25:00,235.02,235.05,234.72,234.78,1949.0,224.4253,224.4539,224.1388,224.1961,1949.0
2023-08-21 10:30:00,234.64,234.78,234.36,234.72,6041.0,224.0624,224.1961,223.795,224.1388,6041.0
2023-08-21 10:35:00,234.52,234.86,234.52,234.63,900.0,223.9478,224.2725,223.9478,224.0529,900.0
2023-08-21 10:40:00,234.81,234.99,234.64,234.99,2299.0,224.2247,224.3966,224.0624,224.3966,2299.0
2023-08-21 10:45:00,234.96,235.0,234.86,234.94,2827.0,224.368,224.4062,224.2725,224.3489,2827.0
2023-08-21 10:50:00,234.9,235.11,234.88,235.06,1749.0,224.3107,224.5112,224.2916,224.4635,1749.0
2023-08-21 10:55:00,235.07,235.53,235.05,235.41,1721.0,224.473,224.9123,224.4539,224.7977,1721.0
2023-08-21 11:00:00,235.51,235.51,235.06,235.06,2587.0,224.8932,224.8932,224.4635,224.4635,2587.0
2023-08-21 11:05:00,235.11,235.27,234.96,235.19,1599.0,224.5112,224.664,224.368,224.5876,1599.0
2023-08-21 11:10:00,235.0,235.0,234.6,234.6,2973.0,224.4062,224.4062,224.0242,224.0242,2973.0
2023-08-21 11:15:00,234.74,235.08,234.59,235.08,2071.0,224.1579,224.4826,224.0147,224.4826,2071.0
2023-08-21 11:20:00,234.85,235.04,234.66,234.92,3960.0,224.2629,224.4444,224.0815,224.3298,3960.0
2023-08-21 11:25:00,234.73,234.84,234.66,234.73,2226.0,224.1484,224.2534,224.0815,224.1484,2226.0
2023-08-21 11:30:00,234.89,234.89,234.7,234.7,1254.0,224.3011,224.3011,224.1197,224.1197,1254.0
2023-08-21 11:35:00,234.87,234.87,234.63,234.72,1652.0,224.282,224.282,224.0529,224.1388,1652.0
2023-08-21 11:40:00,234.79,234.79,234.32,234.32,2132.0,224.2057,224.2057,223.7568,223.7568,2132.0
2023-08-21 11:45:00,234.48,234.62,234.41,234.62,2015.0,223.9096,224.0433,223.8428,224.0433,2015.0
2023-08-21 11:50:00,234.47,234.64,234.31,234.46,1958.0,223.9001,224.0624,223.7473,223.8905,1958.0
2023-08-21 11:55:00,234.44,234.49,234.32,234.39,2008.0,223.8714,223.9192,223.7568,223.8237,2008.0
2023-08-21 12:00:00,234.48,234.64,234.41,234.43,12381.0,223.9096,224.0624,223.8428,223.8619,12381.0
2023-08-21 12:05:00,234.5,234.54,234.38,234.43,3785.0,223.9287,223.9669,223.8141,223.8619,3785.0
2023-08-21 12:10:00,234.4,234.54,234.29,234.46,1508.0,223.8332,223.9669,223.7282,223.8905,1508.0
2023-08-21 12:15:00,234.59,234.84,234.56,234.77,1384.0,224.0147,224.2534,223.986,224.1866,1384.0
2023-08-21 12:20:00,234.7,234.84,234.64,234.82,3895.0,224.1197,224.2534,224.0624,224.2343,3895.0
2023-08-21 12:25:00,234.78,234.91,234.75,234.75,1940.0,224.1961,224.3202,224.1675,224.1675,1940.0
2023-08-21 12:30:00,234.72,234.73,234.59,234.73,3037.0,224.1388,224.1484,224.0147,224.1484,3037.0
2023-08-21 12:35:00,234.66,234.7,234.6,234.62,1806.0,224.0815,224.1197,224.0242,224.0433,1806.0
2023-08-21 12:40:00,234.66,234.68,234.54,234.54,1800.0,224.0815,224.1006,223.9669,223.9669,1800.0
2023-08-21 12:45:00,234.53,234.53,234.25,234.26,4639.0,223.9574,223.9574,223.69,223.6995,4639.0
2023-08-21 12:50:00,234.21,234.34,234.2,234.23,1724.0,223.6518,223.7759,223.6422,223.6709,1724.0
2023-08-21 12:55:00,234.19,234.43,234.18,234.37,2698.0,223.6327,223.8619,223.6231,223.8046,2698.0
2023-08-21 13:00:00,234.36,234.41,234.12,234.13,2365.0,223.795,223.8428,223.5659,223.5754,2365.0
2023-08-21 13:05:00,234.22,234.53,234.17,234.19,2957.0,223.6613,223.9574,223.6136,223.6327,2957.0
2023-08-21 13:10:00,234.38,234.38,234.28,234.28,300.0,223.8141,223.8141,223.7186,223.7186,300.0
2023-08-21 13:15:00,234.3,234.47,234.23,234.47,2839.0,223.7377,223.9001,223.6709,223.9001,2839.0
2023-08-21 13:20:00,234.47,234.55,234.31,234.47,5514.0,223.9001,223.9765,223.7473,223.9001,5514.0
2023-08-21 13:25:00,234.48,234.54,234.25,234.26,5294.0,223.9096,223.9669,223.69,223.6995,5294.0
2023-08-21 13:30:00,234.17,234.46,234.13,234.36,2295.0,223.6136,223.8905,223.5754,223.795,2295.0
2023-08-21 13:35:00,234.4,234.45,234.34,234.38,1790.0,223.8332,223.881,223.7759,223.8141,1790.0
2023-08-21 13:40:00,234.45,234.55,234.38,234.55,1290.0,223.881,223.9765,223.8141,223.9765,1290.0
2023-08-21 13:45:00,234.55,234.56,234.44,234.45,3765.0,223.9765,223.986,223.8714,223.881,3765.0
2023-08-21 13:50:00,234.49,234.54,234.31,234.31,2755.0,223.9192,223.9669,223.7473,223.7473,2755.0
2023-08-21 13:55:00,234.31,234.44,234.31,234.36,2378.0,223.7473,223.8714,223.7473,223.795,2378.0
2023-08-21 14:00:00,234.41,234.52,234.35,234.35,3365.0,223.8428,223.9478,223.7855,223.7855,3365.0
2023-08-21 14:05:00,234.48,234.64,234.48,234.57,1044.0,223.9096,224.0624,223.9096,223.9956,1044.0
2023-08-21 14:10:00,234.53,234.81,234.42,234.81,4695.0,223.9574,224.2247,223.8523,224.2247,4695.0
2023-08-21 14:15:00,234.85,234.85,234.63,234.63,1524.0,224.2629,224.2629,224.0529,224.0529,1524.0
2023-08-21 14:20:00,234.64,234.8,234.54,234.58,10309.0,224.0624,224.2152,223.9669,224.0051,10309.0
2023-08-21 14:25:00,234.59,234.72,234.51,234.72,2794.0,224.0147,224.1388,223.9383,224.1388,2794.0
2023-08-21 14:30:00,234.71,234.74,234.56,234.72,2994.0,224.1293,224.1579,223.986,224.1388,2994.0
2023-08-21 14:35:00,234.66,235.0,234.66,235.0,2365.0,224.0815,224.4062,224.0815,224.4062,2365.0
2023-08-21 14:40:00,234.96,235.04,234.87,234.99,2465.0,224.368,224.4444,224.282,224.3966,2465.0
2023-08-21 14:45:00,234.96,235.27,234.96,235.18,1957.0,224.368,224.664,224.368,224.5781,1957.0
2023-08-21 14:50:00,235.21,235.21,235.13,235.13,800.0,224.6067,224.6067,224.5303,224.5303,800.0
2023-08-21 14:55:00,235.17,235.32,235.06,235.14,3108.0,224.5685,224.7118,224.4635,224.5399,3108.0
2023-08-21 15:00:00,235.22,235.53,235.22,235.39,3616.0,224.6163,224.9123,224.6163,224.7786,3616.0
2023-08-21 15:05:00,235.45,235.49,235.36,235.36,1609.0,224.8359,224.8741,224.75,224.75,1609.0
2023-08-21 15:10:00,235.31,235.34,235.24,235.24,1879.0,224.7022,224.7309,224.6354,224.6354,1879.0
2023-08-21 15:15:00,235.33,235.55,235.27,235.31,7158.0,224.7213,224.9314,224.664,224.7022,7158.0
2023-08-21 15:20:00,235.32,235.47,235.07,235.4,8176.0,224.7118,224.855,224.473,224.7882,8176.0
2023-08-21 15:25:00,235.37,235.49,235.31,235.48,4722.0,224.7595,224.8741,224.7022,224.8645,4722.0
2023-08-21 15:30:00,235.51,235.86,235.44,235.83,7707.0,224.8932,225.2274,224.8263,225.1988,7707.0
2023-08-21 15:35:00,235.84,235.92,235.75,235.87,4525.0,225.2083,225.2847,225.1224,225.237,4525.0
2023-08-21 15:40:00,235.86,236.17,235.85,236.14,4731.0,225.2274,225.5234,225.2179,225.4948,4731.0
2023-08-21 15:45:00,236.14,236.39,236.06,236.21,11496.0,225.4948,225.7335,225.4184,225.5616,11496.0
2023-08-21 15:50:00,236.22,236.22,235.69,235.75,9999.0,225.5712,225.5712,225.0651,225.1224,9999.0
2023-08-21 15:55:00,235.72,235.76,235.42,235.74,27060.0,225.0937,225.1319,224.8073,225.1128,27060.0
2023-08-22 09:30:00,237.19,237.44,236.66,237.2,14638.0,226.4975,226.7362,225.9914,226.507,14638.0
2023-08-22 09:35:00,237.32,237.97,236.48,236.48,5664.0,226.6216,227.2423,225.8195,225.8195,5664.0
2023-08-22 09:40:00,236.03,236.04,236.03,236.03,100.0,225.3898,225.3993,225.3898,225.3898,100.0
2023-08-22 09:45:00,236.09,236.1,235.58,235.59,801.0,225.447,225.4566,224.96,224.9696,801.0
2023-08-22 09:50:00,235.87,236.04,235.71,235.87,2904.0,225.237,225.3993,225.0842,225.237,2904.0
2023-08-22 09:55:00,235.87,236.12,235.78,235.97,1881.0,225.237,225.4757,225.151,225.3325,1881.0
2023-08-22 10:00:00,235.85,236.24,235.75,236.24,1427.0,225.2179,225.5903,225.1224,225.5903,1427.0
2023-08-22 10:05:00,236.3,236.3,236.11,236.17,2942.0,225.6476,225.6476,225.4661,225.5234,2942.0
2023-08-22 10:10:00,236.1,236.3,236.02,236.19,1195.0,225.4566,225.6476,225.3802,225.5425,1195.0
2023-08-22 10:15:00,236.19,236.44,236.02,236.36,2160.0,225.5425,225.7813,225.3802,225.7049,2160.0
2023-08-22 10:20:00,236.39,236.39,235.91,235.91,1300.0,225.7335,225.7335,225.2752,225.2752,1300.0
2023-08-22 10:25:00,235.88,236.26,235.88,236.26,715.0,225.2465,225.6094,225.2465,225.6094,715.0
2023-08-22 10:30:00,236.27,236.37,236.06,236.06,2480.0,225.6189,225.7144,225.4184,225.4184,2480.0
2023-08-22 10:35:00,236.09,236.24,236.06,236.09,2920.0,225.447,225.5903,225.4184,225.447,2920.0
2023-08-22 10:40:00,235.99,236.08,235.83,236.01,3664.0,225.3516,225.4375,225.1988,225.3707,3664.0
2023-08-22 10:45:00,235.94,236.17,235.93,236.17,1596.0,225.3038,225.5234,225.2943,225.5234,1596.0
2023-08-22 10:50:00,236.17,236.35,236.09,236.35,1040.0,225.5234,225.6953,225.447,225.6953,1040.0
2023-08-22 10:55:00,236.34,236.44,236.3,236.4,908.0,225.6858,225.7813,225.6476,225.7431,908.0
2023-08-22 11:00:00,236.4,236.44,236.28,236.33,2637.0,225.7431,225.7813,225.6285,225.6762,2637.0
2023-08-22 11:05:00,236.33,236.44,236.14,236.31,2937.0,225.6762,225.7813,225.4948,225.6571,2937.0
2023-08-22 11:10:00,236.24,236.77,236.17,236.64,3099.0,225.5903,226.0964,225.5234,225.9723,3099.0
2023-08-22 11:15:00,236.59,236.73,236.58,236.62,666.0,225.9245,226.0582,225.915,225.9532,666.0
2023-08-22 11:20:00,236.74,236.92,236.74,236.92,965.0,226.0677,226.2396,226.0677,226.2396,965.0
2023-08-22 11:25:00,237.04,237.04,236.78,236.78,1247.0,226.3542,226.3542,226.1059,226.1059,1247.0
2023-08-22 11:30:00,236.69,236.79,236.69,236.74,632.0,226.02,226.1155,226.02,226.0677,632.0
2023-08-22 11:35:00,236.69,236.75,236.3,236.34,19911.0,226.02,226.0773,225.6476,225.6858,19911.0
2023-08-22 11:40:00,236.23,236.23,236.19,236.19,674.0,225.5807,225.5807,225.5425,225.5425,674.0
2023-08-22 11:45:00,236.19,236.23,236.12,236.12,800.0,225.5425,225.5807,225.4757,225.4757,800.0
2023-08-22 11:50:00,236.11,236.18,236.01,236.09,1415.0,225.4661,225.533,225.3707,225.447,1415.0
2023-08-22 11:55:00,236.12,236.15,236.04,236.05,2652.0,225.4757,225.5043,225.3993,225.4088,2652.0
2023-08-22 12:00:00,236.01,236.03,235.88,235.88,857.0,225.3707,225.3898,225.2465,225.2465,857.0
2023-08-22 12:05:00,235.81,235.93,235.66,235.66,2315.0,225.1797,225.2943,225.0364,225.0364,2315.0
2023-08-22 12:10:00,235.59,235.59,235.28,235.28,1117.0,224.9696,224.9696,224.6736,224.6736,1117.0
2023-08-22 12:15:00,235.27,235.41,235.19,235.41,3400.0,224.664,224.7977,224.5876,224.7977,3400.0
2023-08-22 12:20:00,235.41,235.42,235.27,235.27,2009.0,224.7977,224.8073,224.664,224.664,2009.0
2023-08-22 12:25:00,235.23,235.47,235.22,235.47,1099.0,224.6258,224.855,224.6163,224.855,1099.0
2023-08-22 12:30:00,235.59,235.59,235.34,235.34,1114.0,224.9696,224.9696,224.7309,224.7309,1114.0
2023-08-22 12:35:00,235.39,235.56,235.39,235.56,1317.0,224.7786,224.9409,224.7786,224.9409,1317.0
2023-08-22 12:40:00,235.58,235.84,235.58,235.77,2932.0,224.96,225.2083,224.96,225.1415,2932.0
2023-08-22 12:45:00,235.78,235.94,235.77,235.9,2912.0,225.151,225.3038,225.1415,225.2656,2912.0
2023-08-22 12:50:00,235.98,236.03,235.9,235.9,1722.0,225.342,225.3898,225.2656,225.2656,1722.0
2023-08-22 12:55:00,235.89,235.97,235.64,235.64,7086.0,225.2561,225.3325,225.0173,225.0173,7086.0
2023-08-22 13:00:00,235.65,235.65,235.33,235.37,1910.0,225.0269,225.0269,224.7213,224.7595,1910.0
2023-08-22 13:05:00,235.33,235.53,235.25,235.53,1122.0,224.7213,224.9123,224.6449,224.9123,1122.0
2023-08-22 13:10:00,235.58,235.67,235.39,235.52,10425.0,224.96,225.046,224.7786,224.9027,10425.0
2023-08-22 13:15:00,235.46,235.76,235.37,235.76,1111.0,224.8454,225.1319,224.7595,225.1319,1111.0
2023-08-22 13:20:00,235.89,235.9,235.83,235.9,703.0,225.2561,225.2656,225.1988,225.2656,703.0
2023-08-22 13:25:00,235.91,235.91,235.76,235.81,702.0,225.2752,225.2752,225.1319,225.1797,702.0
2023-08-22 13:30:00,235.84,235.85,235.68,235.75,2237.0,225.2083,225.2179,225.0555,225.1224,2237.0
2023-08-22 13:35:00,235.76,235.83,235.63,235.63,3016.0,225.1319,225.1988,225.0078,225.0078,3016.0
2023-08-22 13:40:00,235.52,235.7,235.51,235.7,1310.0,224.9027,225.0746,224.8932,225.0746,1310.0
2023-08-22 13:45:00,235.67,235.67,235.5,235.6,2230.0,225.046,225.046,224.8836,224.9791,2230.0
2023-08-22 13:50:00,235.55,235.55,235.55,235.55,100.0,224.9314,224.9314,224.9314,224.9314,100.0
2023-08-22 13:55:00,235.55,235.77,235.55,235.77,2342.0,224.9314,225.1415,224.9314,225.1415,2342.0
2023-08-22 14:00:00,235.71,235.84,235.55,235.79,2350.0,225.0842,225.2083,224.9314,225.1606,2350.0
2023-08-22 14:05:00,235.78,235.9,235.77,235.9,915.0,225.151,225.2656,225.1415,225.2656,915.0
2023-08-22 14:10:00,235.82,235.83,235.49,235.53,2331.0,225.1892,225.1988,224.8741,224.9123,2331.0
2023-08-22 14:15:00,235.54,235.61,235.49,235.61,700.0,224.9218,224.9887,224.8741,224.9887,700.0
2023-08-22 14:20:00,235.55,235.62,235.55,235.62,1410.0,224.9314,224.9982,224.9314,224.9982,1410.0
2023-08-22 14:25:00,235.56,235.76,235.56,235.72,2085.0,224.9409,225.1319,224.9409,225.0937,2085.0
2023-08-22 14:30:00,235.8,235.98,235.79,235.91,1192.0,225.1701,225.342,225.1606,225.2752,1192.0
2023-08-22 14:35:00,235.98,235.99,235.76,235.78,3424.0,225.342,225.3516,225.1319,225.151,3424.0
2023-08-22 14:40:00,235.8,235.82,235.49,235.54,1619.0,225.1701,225.1892,224.8741,224.9218,1619.0
2023-08-22 14:45:00,235.54,235.54,235.36,235.38,2936.0,224.9218,224.9218,224.75,224.7691,2936.0
2023-08-22 14:50:00,235.37,235.46,235.31,235.46,2666.0,224.7595,224.8454,224.7022,224.8454,2666.0
2023-08-22 14:55:00,235.4,235.64,235.39,235.62,2397.0,224.7882,225.0173,224.7786,224.9982,2397.0
2023-08-22 15:00:00,235.64,235.77,235.62,235.75,1383.0,225.0173,225.1415,224.9982,225.1224,1383.0
2023-08-22 15:05:00,235.75,235.9,235.74,235.82,3843.0,225.1224,225.2656,225.1128,225.1892,3843.0
2023-08-22 15:10:00,235.83,235.96,235.81,235.92,4913.0,225.1988,225.3229,225.1797,225.2847,4913.0
2023-08-22 15:15:00,235.95,235.95,235.82,235.82,2898.0,225.3134,225.3134,225.1892,225.1892,2898.0
2023-08-22 15:20:00,235.8,235.87,235.71,235.87,3481.0,225.1701,225.237,225.0842,225.237,3481.0
2023-08-22 15:25:00,235.83,235.93,235.7,235.75,2334.0,225.1988,225.2943,225.0746,225.1224,2334.0
2023-08-22 15:30:00,235.65,235.65,235.45,235.58,2941.0,225.0269,225.0269,224.8359,224.96,2941.0
2023-08-22 15:35:00,235.52,235.52,235.38,235.38,4339.0,224.9027,224.9027,224.7691,224.7691,4339.0
2023-08-22 15:40:00,235.38,235.41,235.3,235.33,3259.0,224.7691,224.7977,224.6927,224.7213,3259.0
2023-08-22 15:45:00,235.32,235.46,235.28,235.29,5019.0,224.7118,224.8454,224.6736,224.6831,5019.0
2023-08-22 15:50:00,235.28,235.76,235.28,235.76,16065.0,224.6736,225.1319,224.6736,225.1319,16065.0
2023-08-22 15:55:00,235.8,236.09,235.8,236.0,37957.0,225.1701,225.447,225.1701,225.3611,37957.0
2023-08-23 09:30:00,236.22,236.76,236.01,236.75,6356.0,225.5712,226.0868,225.3707,226.0773,6356.0
2023-08-23 09:35:00,236.93,237.17,236.91,237.17,1300.0,226.2492,226.4784,226.2301,226.4784,1300.0
2023-08-23 09:40:00,237.09,237.09,236.89,236.89,1100.0,226.402,226.402,226.211,226.211,1100.0
2023-08-23 09:45:00,236.91,237.11,236.69,236.8,5047.0,226.2301,226.4211,226.02,226.125,5047.0
2023-08-23 09:50:00,236.97,236.98,236.69,236.79,3100.0,226.2874,226.2969,226.02,226.1155,3100.0
2023-08-23 09:55:00,236.59,237.09,236.54,236.54,4574.0,225.9245,226.402,225.8768,225.8768,4574.0
2023-08-23 10:00:00,236.67,236.96,236.58,236.96,1895.0,226.0009,226.2778,225.915,226.2778,1895.0
2023-08-23 10:05:00,236.93,237.29,236.92,237.21,3131.0,226.2492,226.593,226.2396,226.5166,3131.0
2023-08-23 10:10:00,237.2,237.82,237.19,237.79,4738.0,226.507,227.0991,226.4975,227.0704,4738.0
2023-08-23 10:15:00,237.75,237.77,237.43,237.61,5579.0,227.0322,227.0513,226.7266,226.8985,5579.0
2023-08-23 10:20:00,237.51,237.99,237.51,237.99,2088.0,226.803,227.2614,226.803,227.2614,2088.0
2023-08-23 10:25:00,238.0,238.34,237.91,238.28,5177.0,227.2709,227.5956,227.185,227.5383,5177.0
2023-08-23 10:30:00,238.19,238.19,237.88,238.04,9071.0,227.4524,227.4524,227.1564,227.3091,9071.0
2023-08-23 10:35:00,237.77,237.92,237.62,237.71,2478.0,227.0513,227.1946,226.9081,226.994,2478.0
2023-08-23 10:40:00,237.79,238.14,237.6,238.14,5433.0,227.0704,227.4046,226.889,227.4046,5433.0
2023-08-23 10:45:00,238.29,238.55,238.29,238.55,1074.0,227.5479,227.7961,227.5479,227.7961,1074.0
2023-08-23 10:50:00,238.58,238.88,238.53,238.66,5942.0,227.8248,228.1113,227.7771,227.9012,5942.0
2023-08-23 10:55:00,238.65,238.89,238.57,238.88,1505.0,227.8916,228.1208,227.8152,228.1113,1505.0
2023-08-23 11:00:00,238.85,238.89,238.7,238.7,2359.0,228.0826,228.1208,227.9394,227.9394,2359.0
2023-08-23 11:05:00,238.78,238.98,238.73,238.86,1232.0,228.0158,228.2068,227.968,228.0922,1232.0
2023-08-23 11:10:00,238.86,239.06,238.81,238.98,2480.0,228.0922,228.2832,228.0444,228.2068,2480.0
2023-08-23 11:15:00,238.99,239.07,238.9,238.9,1081.0,228.2163,228.2927,228.1304,228.1304,1081.0
2023-08-23 11:20:00,239.09,239.35,239.09,239.24,2053.0,228.3118,228.5601,228.3118,228.455,2053.0
2023-08-23 11:25:00,239.18,239.3,239.05,239.29,1248.0,228.3977,228.5123,228.2736,228.5028,1248.0
2023-08-23 11:30:00,239.29,239.56,239.29,239.3,3812.0,228.5028,228.7606,228.5028,228.5123,3812.0
2023-08-23 11:35:00,239.45,239.45,239.19,239.23,5305.0,228.6556,228.6556,228.4073,228.4455,5305.0
2023-08-23 11:40:00,239.32,239.33,238.99,239.09,6330.0,228.5314,228.541,228.2163,228.3118,6330.0
2023-08-23 11:45:00,239.1,239.36,239.1,239.26,3306.0,228.3214,228.5696,228.3214,228.4741,3306.0
2023-08-23 11:50:00,239.26,239.58,239.24,239.42,4185.0,228.4741,228.7797,228.455,228.6269,4185.0
2023-08-23 11:55:00,239.55,239.66,239.55,239.65,440.0,228.7511,228.8561,228.7511,228.8466,440.0
2023-08-23 12:00:00,239.64,239.64,239.4,239.41,2072.0,228.837,228.837,228.6078,228.6174,2072.0
2023-08-23 12:05:00,239.5,239.74,239.48,239.74,4380.0,228.7033,228.9325,228.6842,228.9325,4380.0
2023-08-23 12:10:00,239.76,239.87,239.74,239.86,808.0,228.9516,229.0566,228.9325,229.0471,808.0
2023-08-23 12:15:00,239.87,239.94,239.78,239.8,3312.0,229.0566,229.1235,228.9707,228.9898,3312.0
2023-08-23 12:20:00,239.8,239.95,239.74,239.79,5399.0,228.9898,229.133,228.9325,228.9803,5399.0
2023-08-23 12:25:00,239.73,239.78,239.71,239.78,1035.0,228.923,228.9707,228.9039,228.9707,1035.0
2023-08-23 12:30:00,239.73,239.83,239.72,239.78,1741.0,228.923,229.0184,228.9134,228.9707,1741.0
2023-08-23 12:35:00,239.84,239.88,239.74,239.83,1631.0,229.028,229.0662,228.9325,229.0184,1631.0
2023-08-23 12:40:00,239.78,239.89,239.64,239.89,3949.0,228.9707,229.0757,228.837,229.0757,3949.0
2023-08-23 12:45:00,239.83,239.91,239.82,239.91,500.0,229.0184,229.0948,229.0089,229.0948,500.0
2023-08-23 12:50:00,239.91,239.96,239.91,239.95,800.0,229.0948,229.1426,229.0948,229.133,800.0
2023-08-23 12:55:00,240.01,240.08,239.85,239.85,2318.0,229.1903,229.2572,229.0375,229.0375,2318.0
2023-08-23 13:00:00,239.85,239.96,239.81,239.96,2338.0,229.0375,229.1426,228.9993,229.1426,2338.0
2023-08-23 13:05:00,240.1,240.19,240.09,240.12,1149.0,229.2763,229.3622,229.2667,229.2954,1149.0
2023-08-23 13:10:00,240.17,240.18,239.96,239.97,2320.0,229.3431,229.3527,229.1426,229.1521,2320.0
2023-08-23 13:15:00,239.92,240.07,239.91,239.99,3316.0,229.1044,229.2476,229.0948,229.1712,3316.0
2023-08-23 13:20:00,240.0,240.0,239.93,239.93,669.0,229.1808,229.1808,229.1139,229.1139,669.0
2023-08-23 13:25:00,239.97,240.18,239.96,240.04,2928.0,229.1521,229.3527,229.1426,229.219,2928.0
2023-08-23 13:30:00,240.03,240.26,240.03,240.08,1712.0,229.2094,229.4291,229.2094,229.2572,1712.0
2023-08-23 13:35:00,240.14,240.25,240.09,240.16,1329.0,229.3145,229.4195,229.2667,229.3336,1329.0
2023-08-23 13:40:00,240.26,240.26,240.24,240.24,534.0,229.4291,229.4291,229.41,229.41,534.0
2023-08-23 13:45:00,240.21,240.4,240.21,240.4,1879.0,229.3813,229.5628,229.3813,229.5628,1879.0
2023-08-23 13:50:00,240.34,240.52,240.34,240.34,5680.0,229.5055,229.6773,229.5055,229.5055,5680.0
2023-08-23 13:55:00,240.34,240.46,240.3,240.45,1826.0,229.5055,229.62,229.4673,229.6105,1826.0
2023-08-23 14:00:00,240.47,240.57,240.46,240.46,2820.0,229.6296,229.7251,229.62,229.62,2820.0
2023-08-23 14:05:00,240.47,240.54,240.2,240.22,5133.0,229.6296,229.6964,229.3718,229.3909,5133.0
2023-08-23 14:10:00,240.21,240.37,240.18,240.34,3588.0,229.3813,229.5341,229.3527,229.5055,3588.0
2023-08-23 14:15:00,240.34,240.43,240.32,240.34,2358.0,229.5055,229.5914,229.4864,229.5055,2358.0
2023-08-23 14:20:00,240.31,240.34,240.1,240.28,3241.0,229.4768,229.5055,229.2763,229.4482,3241.0
2023-08-23 14:25:00,240.36,240.57,240.36,240.46,1986.0,229.5246,229.7251,229.5246,229.62,1986.0
2023-08-23 14:30:00,240.52,240.53,240.37,240.5,2651.0,229.6773,229.6869,229.5341,229.6582,2651.0
2023-08-23 14:35:00,240.43,240.52,240.36,240.52,3232.0,229.5914,229.6773,229.5246,229.6773,3232.0
2023-08-23 14:40:00,240.49,240.53,240.41,240.44,1285.0,229.6487,229.6869,229.5723,229.6009,1285.0
2023-08-23 14:45:00,240.57,240.58,240.49,240.53,1334.0,229.7251,229.7346,229.6487,229.6869,1334.0
2023-08-23 14:50:00,240.56,240.56,240.39,240.45,4512.0,229.7155,229.7155,229.5532,229.6105,4512.0
2023-08-23 14:55:00,240.43,240.51,240.4,240.4,2580.0,229.5914,229.6678,229.5628,229.5628,2580.0
2023-08-23 15:00:00,240.42,240.44,240.21,240.42,3261.0,229.5819,229.6009,229.3813,229.5819,3261.0
2023-08-23 15:05:00,240.46,240.63,240.45,240.55,2696.0,229.62,229.7824,229.6105,229.706,2696.0
2023-08-23 15:10:00,240.55,240.64,240.49,240.59,1872.0,229.706,229.7919,229.6487,229.7442,1872.0
2023-08-23 15:15:00,240.58,240.73,240.51,240.69,4283.0,229.7346,229.8779,229.6678,229.8397,4283.0
2023-08-23 15:20:00,240.73,240.75,240.59,240.69,3713.0,229.8779,229.897,229.7442,229.8397,3713.0
2023-08-23 15:25:00,240.74,240.95,240.74,240.89,5113.0,229.8874,230.088,229.8874,230.0307,5113.0
2023-08-23 15:30:00,240.9,240.9,240.59,240.63,5549.0,230.0402,230.0402,229.7442,229.7824,5549.0
2023-08-23 15:35:00,240.64,240.74,240.58,240.69,7375.0,229.7919,229.8874,229.7346,229.8397,7375.0
2023-08-23 15:40:00,240.69,240.82,240.59,240.82,7823.0,229.8397,229.9638,229.7442,229.9638,7823.0
2023-08-23 15:45:00,240.83,241.06,240.8,240.92,10561.0,229.9734,230.193,229.9447,230.0593,10561.0
2023-08-23 15:50:00,240.95,241.01,240.54,240.54,13929.0,230.088,230.1453,229.6964,229.6964,13929.0
2023-08-23 15:55:00,240.45,240.82,240.32,240.82,29776.0,229.6105,229.9638,229.4864,229.9638,29776.0
2023-08-24 09:30:00,240.09,241.8,239.96,241.8,22946.0,229.2667,230.8996,229.1426,230.8996,22946.0
2023-08-24 09:35:00,241.37,241.44,240.99,241.06,2810.0,230.489,230.5559,230.1262,230.193,2810.0
2023-08-24 09:40:00,241.03,241.81,240.91,241.81,1323.0,230.1644,230.9092,230.0498,230.9092,1323.0
2023-08-24 09:45:00,241.54,242.14,241.54,242.13,2584.0,230.6514,231.2243,230.6514,231.2148,2584.0
2023-08-24 09:50:00,242.16,242.93,242.04,242.74,5287.0,231.2434,231.9787,231.1288,231.7973,5287.0
2023-08-24 09:55:00,242.78,243.21,242.75,243.21,19480.0,231.8355,232.2461,231.8068,232.2461,19480.0
2023-08-24 10:00:00,243.22,243.36,242.79,242.99,4239.0,232.2556,232.3893,231.845,232.036,4239.0
2023-08-24 10:05:00,243.0,243.0,241.88,241.98,3864.0,232.0455,232.0455,230.976,231.0715,3864.0
2023-08-24 10:10:00,241.86,241.95,241.56,241.95,4526.0,230.9569,231.0429,230.6705,231.0429,4526.0
2023-08-24 10:15:00,241.99,242.13,241.85,241.96,1432.0,231.0811,231.2148,230.9474,231.0524,1432.0
2023-08-24 10:20:00,242.1,242.23,241.68,241.79,2030.0,231.1861,231.3103,230.785,230.8901,2030.0
2023-08-24 10:25:00,241.87,242.12,241.76,241.98,4276.0,230.9665,231.2052,230.8614,231.0715,4276.0
2023-08-24 10:30:00,241.95,242.15,241.75,241.76,3240.0,231.0429,231.2339,230.8519,230.8614,3240.0
2023-08-24 10:35:00,241.76,241.94,241.66,241.9,8216.0,230.8614,231.0333,230.766,230.9951,8216.0
2023-08-24 10:40:00,242.03,242.17,241.75,241.91,17556.0,231.1193,231.253,230.8519,231.0047,17556.0
2023-08-24 10:45:00,242.04,242.07,241.75,241.76,7124.0,231.1288,231.1575,230.8519,230.8614,7124.0
2023-08-24 10:50:00,241.76,241.99,241.57,241.99,10638.0,230.8614,231.0811,230.68,231.0811,10638.0
2023-08-24 10:55:00,242.1,242.21,241.46,241.47,8821.0,231.1861,231.2912,230.575,230.5845,8821.0
2023-08-24 11:00:00,241.45,241.45,240.74,241.02,1175.0,230.5654,230.5654,229.8874,230.1548,1175.0
2023-08-24 11:05:00,241.11,241.23,240.57,240.81,2173.0,230.2407,230.3553,229.7251,229.9543,2173.0
2023-08-24 11:10:00,240.86,241.27,240.77,241.0,5116.0,230.002,230.3935,229.9161,230.1357,5116.0
2023-08-24 11:15:00,241.12,241.12,240.71,240.8,1501.0,230.2503,230.2503,229.8588,229.9447,1501.0
2023-08-24 11:20:00,240.9,240.91,240.8,240.8,1500.0,230.0402,230.0498,229.9447,229.9447,1500.0
2023-08-24 11:25:00,240.82,240.83,240.57,240.73,2897.0,229.9638,229.9734,229.7251,229.8779,2897.0
2023-08-24 11:30:00,240.65,240.71,240.22,240.49,1413.0,229.8015,229.8588,229.3909,229.6487,1413.0
2023-08-24 11:35:00,240.48,240.7,240.45,240.7,2138.0,229.6391,229.8492,229.6105,229.8492,2138.0
2023-08-24 11:40:00,240.77,240.79,240.55,240.67,2108.0,229.9161,229.9352,229.706,229.8206,2108.0
2023-08-24 11:45:00,240.55,240.62,240.41,240.58,4699.0,229.706,229.7728,229.5723,229.7346,4699.0
2023-08-24 11:50:00,240.57,240.57,240.32,240.32,1015.0,229.7251,229.7251,229.4864,229.4864,1015.0
2023-08-24 11:55:00,240.36,240.36,240.16,240.16,1727.0,229.5246,229.5246,229.3336,229.3336,1727.0
2023-08-24 12:00:00,240.0,240.1,239.82,240.05,851.0,229.1808,229.2763,229.0089,229.2285,851.0
2023-08-24 12:05:00,239.96,240.33,239.91,240.19,1017.0,229.1426,229.4959,229.0948,229.3622,1017.0
2023-08-24 12:10:00,240.22,240.24,240.03,240.15,5101.0,229.3909,229.41,229.2094,229.324,5101.0
2023-08-24 12:15:00,240.24,240.58,240.16,240.36,4202.0,229.41,229.7346,229.3336,229.5246,4202.0
2023-08-24 12:20:00,240.47,240.75,240.37,240.4,8002.0,229.6296,229.897,229.5341,229.5628,8002.0
2023-08-24 12:25:00,240.39,240.39,240.09,240.09,850.0,229.5532,229.5532,229.2667,229.2667,850.0
2023-08-24 12:30:00,240.16,240.18,239.99,240.06,1077.0,229.3336,229.3527,229.1712,229.2381,1077.0
2023-08-24 12:35:00,240.09,240.15,240.03,240.15,600.0,229.2667,229.324,229.2094,229.324,600.0
2023-08-24 12:40:00,240.06,240.39,240.06,240.25,1586.0,229.2381,229.5532,229.2381,229.4195,1586.0
2023-08-24 12:45:00,240.25,240.25,240.12,240.17,1252.0,229.4195,229.4195,229.2954,229.3431,1252.0
2023-08-24 12:50:00,240.18,240.25,240.05,240.09,1202.0,229.3527,229.4195,229.2285,229.2667,1202.0
2023-08-24 12:55:00,239.99,240.0,239.84,239.88,1491.0,229.1712,229.1808,229.028,229.0662,1491.0
2023-08-24 13:00:00,239.95,239.95,239.69,239.69,967.0,229.133,229.133,228.8848,228.8848,967.0
2023-08-24 13:05:00,239.65,239.73,239.56,239.72,1189.0,228.8466,228.923,228.7606,228.9134,1189.0
2023-08-24 13:10:00,239.73,239.73,239.47,239.64,1728.0,228.923,228.923,228.6747,228.837,1728.0
2023-08-24 13:15:00,239.67,239.67,239.58,239.58,300.0,228.8657,228.8657,228.7797,228.7797,300.0
2023-08-24 13:20:00,239.56,239.56,239.34,239.39,1814.0,228.7606,228.7606,228.5505,228.5983,1814.0
2023-08-24 13:25:00,239.38,239.38,239.15,239.36,1572.0,228.5887,228.5887,228.3691,228.5696,1572.0
2023-08-24 13:30:00,239.55,239.69,239.51,239.51,2228.0,228.7511,228.8848,228.7129,228.7129,2228.0
2023-08-24 13:35:00,239.59,239.72,239.54,239.69,1154.0,228.7893,228.9134,228.7415,228.8848,1154.0
2023-08-24 13:40:00,239.8,239.8,239.48,239.48,1591.0,228.9898,228.9898,228.6842,228.6842,1591.0
2023-08-24 13:45:00,239.55,239.62,239.55,239.59,733.0,228.7511,228.8179,228.7511,228.7893,733.0
2023-08-24 13:50:00,239.52,239.63,239.51,239.63,910.0,228.7224,228.8275,228.7129,228.8275,910.0
2023-08-24 13:55:00,239.54,239.57,239.44,239.52,2218.0,228.7415,228.7702,228.646,228.7224,2218.0
2023-08-24 14:00:00,239.62,239.7,239.58,239.58,1148.0,228.8179,228.8943,228.7797,228.7797,1148.0
2023-08-24 14:05:00,239.58,239.58,239.47,239.56,1755.0,228.7797,228.7797,228.6747,228.7606,1755.0
2023-08-24 14:10:00,239.51,239.68,239.41,239.58,1849.0,228.7129,228.8752,228.6174,228.7797,1849.0
2023-08-24 14:15:00,239.58,239.58,239.2,239.26,2673.0,228.7797,228.7797,228.4168,228.4741,2673.0
2023-08-24 14:20:00,239.29,239.48,239.28,239.48,2330.0,228.5028,228.6842,228.4932,228.6842,2330.0
2023-08-24 14:25:00,239.45,239.45,239.29,239.31,1832.0,228.6556,228.6556,228.5028,228.5219,1832.0
2023-08-24 14:30:00,239.4,239.48,239.39,239.42,1100.0,228.6078,228.6842,228.5983,228.6269,1100.0
2023-08-24 14:35:00,239.45,239.45,239.14,239.19,1495.0,228.6556,228.6556,228.3596,228.4073,1495.0
2023-08-24 14:40:00,239.13,239.18,239.0,239.11,1900.0,228.35,228.3977,228.2259,228.3309,1900.0
2023-08-24 14:45:00,239.09,239.48,239.08,239.29,1247.0,228.3118,228.6842,228.3023,228.5028,1247.0
2023-08-24 14:50:00,239.29,239.35,239.12,239.28,900.0,228.5028,228.5601,228.3405,228.4932,900.0
2023-08-24 14:55:00,239.33,239.53,239.33,239.53,1252.0,228.541,228.732,228.541,228.732,1252.0
2023-08-24 15:00:00,239.49,239.56,239.41,239.47,1823.0,228.6938,228.7606,228.6174,228.6747,1823.0
2023-08-24 15:05:00,239.46,239.53,239.27,239.35,2762.0,228.6651,228.732,228.4837,228.5601,2762.0
2023-08-24 15:10:00,239.4,239.65,239.4,239.65,6171.0,228.6078,228.8466,228.6078,228.8466,6171.0
2023-08-24 15:15:00,239.55,239.66,239.55,239.65,2248.0,228.7511,228.8561,228.7511,228.8466,2248.0
2023-08-24 15:20:00,239.61,239.8,239.42,239.46,4567.0,228.8084,228.9898,228.6269,228.6651,4567.0
2023-08-24 15:25:00,239.52,239.57,239.3,239.44,5026.0,228.7224,228.7702,228.5123,228.646,5026.0
2023-08-24 15:30:00,239.5,239.67,239.4,239.43,3630.0,228.7033,228.8657,228.6078,228.6365,3630.0
2023-08-24 15:35:00,239.41,239.42,238.91,238.94,4071.0,228.6174,228.6269,228.1399,228.1686,4071.0
2023-08-24 15:40:00,238.73,238.78,238.46,238.47,4451.0,227.968,228.0158,227.7102,227.7198,4451.0
2023-08-24 15:45:00,238.41,238.42,237.92,238.13,6361.0,227.6625,227.672,227.1946,227.3951,6361.0
2023-08-24 15:50:00,238.08,238.31,237.9,238.12,11015.0,227.3473,227.567,227.1755,227.3855,11015.0
2023-08-24 15:55:00,238.05,238.28,237.64,237.64,35752.0,227.3187,227.5383,226.9272,226.9272,35752.0
2023-08-25 09:30:00,239.75,240.75,239.05,240.5,6705.0,228.9421,229.897,228.2736,229.6582,6705.0
2023-08-25 09:35:00,240.61,241.29,240.44,241.29,2497.0,229.7633,230.4126,229.6009,230.4126,2497.0
2023-08-25 09:40:00,240.93,241.22,240.64,240.69,3286.0,230.0689,230.3458,229.7919,229.8397,3286.0
2023-08-25 09:45:00,240.61,240.62,240.25,240.35,2325.0,229.7633,229.7728,229.4195,229.515,2325.0
2023-08-25 09:50:00,240.05,240.05,239.36,239.43,1455.0,229.2285,229.2285,228.5696,228.6365,1455.0
2023-08-25 09:55:00,239.64,240.08,239.44,240.08,679.0,228.837,229.2572,228.646,229.2572,679.0
2023-08-25 10:00:00,240.1,240.87,239.91,240.46,6409.0,229.2763,230.0116,229.0948,229.62,6409.0
2023-08-25 10:05:00,240.24,240.41,239.08,239.08,8322.0,229.41,229.5723,228.3023,228.3023,8322.0
2023-08-25 10:10:00,239.07,240.09,239.04,239.67,10436.0,228.2927,229.2667,228.2641,228.8657,10436.0
2023-08-25 10:15:00,239.89,240.54,239.54,239.54,3856.0,229.0757,229.6964,228.7415,228.7415,3856.0
2023-08-25 10:20:00,239.42,239.45,239.09,239.11,1645.0,228.6269,228.6556,228.3118,228.3309,1645.0
2023-08-25 10:25:00,239.27,239.27,238.66,238.91,2725.0,228.4837,228.4837,227.9012,228.1399,2725.0
2023-08-25 10:30:00,239.01,239.01,238.56,238.72,3260.0,228.2354,228.2354,227.8057,227.9585,3260.0
2023-08-25 10:35:00,238.78,238.88,238.43,238.74,1100.0,228.0158,228.1113,227.6816,227.9776,1100.0
2023-08-25 10:40:00,238.72,238.96,238.19,238.2,2343.0,227.9585,228.1877,227.4524,227.4619,2343.0
2023-08-25 10:45:00,238.05,238.14,237.95,238.04,1721.0,227.3187,227.4046,227.2232,227.3091,1721.0
2023-08-25 10:50:00,238.18,238.4,237.98,237.98,3985.0,227.4428,227.6529,227.2518,227.2518,3985.0
2023-08-25 10:55:00,238.0,238.18,238.0,238.12,1100.0,227.2709,227.4428,227.2709,227.3855,1100.0
2023-08-25 11:00:00,238.19,238.19,237.72,237.93,1941.0,227.4524,227.4524,227.0036,227.2041,1941.0
2023-08-25 11:05:00,238.07,238.51,238.07,238.49,2972.0,227.3378,227.758,227.3378,227.7389,2972.0
2023-08-25 11:10:00,238.49,238.79,238.48,238.52,6346.0,227.7389,228.0253,227.7293,227.7675,6346.0
2023-08-25 11:15:00,238.61,238.63,238.31,238.33,2667.0,227.8534,227.8725,227.567,227.5861,2667.0
2023-08-25 11:20:00,238.45,238.49,238.31,238.41,1348.0,227.7007,227.7389,227.567,227.6625,1348.0
2023-08-25 11:25:00,238.9,239.5,238.9,239.5,1620.0,228.1304,228.7033,228.1304,228.7033,1620.0
2023-08-25 11:30:00,239.44,239.59,239.24,239.59,3284.0,228.646,228.7893,228.455,228.7893,3284.0
2023-08-25 11:35:00,239.61,240.46,239.49,240.3,9126.0,228.8084,229.62,228.6938,229.4673,9126.0
2023-08-25 11:40:00,240.21,240.29,240.03,240.14,2505.0,229.3813,229.4577,229.2094,229.3145,2505.0
2023-08-25 11:45:00,240.1,240.11,239.97,239.97,414.0,229.2763,229.2858,229.1521,229.1521,414.0
2023-08-25 11:50:00,239.86,240.14,239.68,240.03,3628.0,229.0471,229.3145,228.8752,229.2094,3628.0
2023-08-25 11:55:00,239.88,239.88,239.41,239.41,2652.0,229.0662,229.0662,228.6174,228.6174,2652.0
2023-08-25 12:00:00,239.47,239.72,239.3,239.72,34853.0,228.6747,228.9134,228.5123,228.9134,34853.0
2023-08-25 12:05:00,239.81,240.25,239.81,240.22,13909.0,228.9993,229.4195,228.9993,229.3909,13909.0
2023-08-25 12:10:00,240.15,240.16,239.86,240.06,1815.0,229.324,229.3336,229.0471,229.2381,1815.0
2023-08-25 12:15:00,240.12,240.23,239.98,240.23,2121.0,229.2954,229.4004,229.1617,229.4004,2121.0
2023-08-25 12:20:00,240.21,240.68,240.09,240.56,1398.0,229.3813,229.8301,229.2667,229.7155,1398.0
2023-08-25 12:25:00,240.58,240.82,240.58,240.82,2502.0,229.7346,229.9638,229.7346,229.9638,2502.0
2023-08-25 12:30:00,240.83,241.12,240.7,240.7,3134.0,229.9734,230.2503,229.8492,229.8492,3134.0
2023-08-25 12:35:00,240.63,240.85,240.63,240.75,1458.0,229.7824,229.9925,229.7824,229.897,1458.0
2023-08-25 12:40:00,240.72,240.79,240.56,240.56,1105.0,229.8683,229.9352,229.7155,229.7155,1105.0
2023-08-25 12:45:00,240.5,240.55,240.37,240.43,1510.0,229.6582,229.706,229.5341,229.5914,1510.0
2023-08-25 12:50:00,240.3,240.3,240.13,240.13,504.0,229.4673,229.4673,229.3049,229.3049,504.0
2023-08-25 12:55:00,240.05,240.46,240.05,240.38,1700.0,229.2285,229.62,229.2285,229.5437,1700.0
2023-08-25 13:00:00,240.53,240.78,240.47,240.57,2484.0,229.6869,229.9256,229.6296,229.7251,2484.0
2023-08-25 13:05:00,240.54,240.7,240.5,240.5,1761.0,229.6964,229.8492,229.6582,229.6582,1761.0
2023-08-25 13:10:00,240.35,240.68,240.35,240.68,1808.0,229.515,229.8301,229.515,229.8301,1808.0
2023-08-25 13:15:00,240.75,240.76,240.35,240.37,1407.0,229.897,229.9065,229.515,229.5341,1407.0
2023-08-25 13:20:00,240.23,240.29,240.12,240.25,1090.0,229.4004,229.4577,229.2954,229.4195,1090.0
2023-08-25 13:25:00,240.05,240.2,240.04,240.2,1400.0,229.2285,229.3718,229.219,229.3718,1400.0
2023-08-25 13:30:00,240.35,240.37,240.13,240.25,3730.0,229.515,229.5341,229.3049,229.4195,3730.0
2023-08-25 13:35:00,240.26,240.49,240.21,240.21,3753.0,229.4291,229.6487,229.3813,229.3813,3753.0
2023-08-25 13:40:00,240.12,240.41,240.12,240.41,1900.0,229.2954,229.5723,229.2954,229.5723,1900.0
2023-08-25 13:45:00,240.2,240.2,239.97,240.04,1039.0,229.3718,229.3718,229.1521,229.219,1039.0
2023-08-25 13:50:00,240.16,240.47,240.16,240.41,1709.0,229.3336,229.6296,229.3336,229.5723,1709.0
2023-08-25 13:55:00,240.51,240.51,240.17,240.25,5305.0,229.6678,229.6678,229.3431,229.4195,5305.0
2023-08-25 14:00:00,240.32,240.34,239.95,240.06,3353.0,229.4864,229.5055,229.133,229.2381,3353.0
2023-08-25 14:05:00,240.06,240.31,240.05,240.09,1584.0,229.2381,229.4768,229.2285,229.2667,1584.0
2023-08-25 14:10:00,240.14,240.29,240.05,240.2,3470.0,229.3145,229.4577,229.2285,229.3718,3470.0
2023-08-25 14:15:00,240.2,240.2,239.9,240.08,4650.0,229.3718,229.3718,229.0853,229.2572,4650.0
2023-08-25 14:20:00,240.33,240.59,240.33,240.41,887.0,229.4959,229.7442,229.4959,229.5723,887.0
2023-08-25 14:25:00,240.49,240.62,240.41,240.48,1522.0,229.6487,229.7728,229.5723,229.6391,1522.0
2023-08-25 14:30:00,240.64,240.7,240.46,240.55,5897.0,229.7919,229.8492,229.62,229.706,5897.0
2023-08-25 14:35:00,240.64,240.76,240.52,240.56,2184.0,229.7919,229.9065,229.6773,229.7155,2184.0
2023-08-25 14:40:00,240.62,240.62,240.42,240.42,2215.0,229.7728,229.7728,229.5819,229.5819,2215.0
2023-08-25 14:45:00,240.48,240.55,240.38,240.54,1407.0,229.6391,229.706,229.5437,229.6964,1407.0
2023-08-25 14:50:00,240.6,240.72,240.54,240.72,2989.0,229.7537,229.8683,229.6964,229.8683,2989.0
2023-08-25 14:55:00,240.67,240.87,240.67,240.75,3908.0,229.8206,230.0116,229.8206,229.897,3908.0
2023-08-25 15:00:00,240.75,241.17,240.69,240.79,2876.0,229.897,230.298,229.8397,229.9352,2876.0
2023-08-25 15:05:00,240.81,240.86,240.62,240.76,2617.0,229.9543,230.002,229.7728,229.9065,2617.0
2023-08-25 15:10:00,240.79,240.9,240.75,240.8,4087.0,229.9352,230.0402,229.897,229.9447,4087.0
2023-08-25 15:15:00,240.86,241.03,240.86,240.88,4179.0,230.002,230.1644,230.002,230.0211,4179.0
2023-08-25 15:20:00,240.94,241.16,240.94,241.07,3612.0,230.0784,230.2885,230.0784,230.2025,3612.0
2023-08-25 15:25:00,241.11,241.35,241.11,241.17,4087.0,230.2407,230.4699,230.2407,230.298,4087.0
2023-08-25 15:30:00,241.16,241.38,241.16,241.17,5690.0,230.2885,230.4986,230.2885,230.298,5690.0
2023-08-25 15:35:00,241.12,241.12,240.84,240.95,7642.0,230.2503,230.2503,229.9829,230.088,7642.0
2023-08-25 15:40:00,240.96,241.13,240.88,241.03,8550.0,230.0975,230.2598,230.0211,230.1644,8550.0
2023-08-25 15:45:00,241.02,241.02,240.52,240.59,11976.0,230.1548,230.1548,229.6773,229.7442,11976.0
2023-08-25 15:50:00,240.4,240.61,240.23,240.39,12967.0,229.5628,229.7633,229.4004,229.5532,12967.0
2023-08-25 15:55:00,240.4,240.64,240.37,240.57,38502.0,229.5628,229.7919,229.5341,229.7251,38502.0
2023-08-28 09:30:00,241.0,241.69,240.88,241.28,9632.0,230.1357,230.7946,230.0211,230.4031,9632.0
2023-08-28 09:35:00,242.09,242.66,242.09,242.39,2834.0,231.1766,231.7209,231.1766,231.463,2834.0
2023-08-28 09:40:00,242.44,243.03,242.43,242.99,3457.0,231.5108,232.0742,231.5012,232.036,3457.0
2023-08-28 09:45:00,243.16,243.21,242.95,243.12,785.0,232.1983,232.2461,231.9978,232.1601,785.0
2023-08-28 09:50:00,243.11,243.11,242.45,242.99,5288.0,232.1506,232.1506,231.5203,232.036,5288.0
2023-08-28 09:55:00,243.06,243.23,242.92,243.09,1007.0,232.1028,232.2652,231.9691,232.1315,1007.0
2023-08-28 10:00:00,243.04,243.38,242.52,242.52,4488.0,232.0837,232.4084,231.5872,231.5872,4488.0
2023-08-28 10:05:00,242.6,243.13,242.57,242.98,6229.0,231.6636,232.1697,231.6349,232.0264,6229.0
2023-08-28 10:10:00,243.06,243.15,242.73,242.85,3730.0,232.1028,232.1888,231.7877,231.9023,3730.0
2023-08-28 10:15:00,242.73,242.85,242.7,242.85,2027.0,231.7877,231.9023,231.7591,231.9023,2027.0
2023-08-28 10:20:00,242.76,243.12,242.61,243.12,3203.0,231.8164,232.1601,231.6731,232.1601,3203.0
2023-08-28 10:25:00,243.17,243.35,243.01,243.34,2780.0,232.2079,232.3798,232.0551,232.3702,2780.0
2023-08-28 10:30:00,243.46,243.46,243.12,243.22,2120.0,232.4848,232.4848,232.1601,232.2556,2120.0
2023-08-28 10:35:00,243.25,243.25,243.03,243.19,1300.0,232.2843,232.2843,232.0742,232.227,1300.0
2023-08-28 10:40:00,243.16,243.36,243.05,243.29,4152.0,232.1983,232.3893,232.0933,232.3225,4152.0
2023-08-28 10:45:00,243.23,243.65,243.23,243.5,7074.0,232.2652,232.6662,232.2652,232.523,7074.0
2023-08-28 10:50:00,243.5,243.57,243.09,243.21,7348.0,232.523,232.5898,232.1315,232.2461,7348.0
2023-08-28 10:55:00,243.16,243.33,242.96,243.31,2648.0,232.1983,232.3607,232.0073,232.3416,2648.0
2023-08-28 11:00:00,243.32,243.32,242.96,243.1,6415.0,232.3511,232.3511,232.0073,232.141,6415.0
2023-08-28 11:05:00,242.98,243.02,242.63,242.95,3863.0,232.0264,232.0646,231.6922,231.9978,3863.0
2023-08-28 11:10:00,242.89,243.02,242.88,242.91,1882.0,231.9405,232.0646,231.931,231.9596,1882.0
2023-08-28 11:15:00,242.91,243.08,242.84,243.02,3285.0,231.9596,232.1219,231.8928,232.0646,3285.0
2023-08-28 11:20:00,243.08,243.26,243.03,243.17,2866.0,232.1219,232.2938,232.0742,232.2079,2866.0
2023-08-28 11:25:00,243.15,243.43,243.12,243.22,2820.0,232.1888,232.4562,232.1601,232.2556,2820.0
2023-08-28 11:30:00,243.27,243.6,243.23,243.46,5544.0,232.3034,232.6185,232.2652,232.4848,5544.0
2023-08-28 11:35:00,243.6,243.89,243.6,243.81,2021.0,232.6185,232.8954,232.6185,232.819,2021.0
2023-08-28 11:40:00,243.81,243.82,243.33,243.37,2939.0,232.819,232.8286,232.3607,232.3989,2939.0
2023-08-28 11:45:00,243.27,243.62,243.27,243.48,1912.0,232.3034,232.6376,232.3034,232.5039,1912.0
2023-08-28 11:50:00,243.41,243.59,243.34,243.56,2076.0,232.4371,232.6089,232.3702,232.5803,2076.0
2023-08-28 11:55:00,243.53,243.57,243.35,243.42,1792.0,232.5517,232.5898,232.3798,232.4466,1792.0
2023-08-28 12:00:00,243.51,243.56,243.25,243.25,1079.0,232.5326,232.5803,232.2843,232.2843,1079.0
2023-08-28 12:05:00,243.34,243.45,243.32,243.38,1749.0,232.3702,232.4753,232.3511,232.4084,1749.0
2023-08-28 12:10:00,243.29,243.29,243.21,243.23,1003.0,232.3225,232.3225,232.2461,232.2652,1003.0
2023-08-28 12:15:00,243.16,243.16,242.99,242.99,1117.0,232.1983,232.1983,232.036,232.036,1117.0
2023-08-28 12:20:00,242.85,243.01,242.72,243.01,2304.0,231.9023,232.0551,231.7782,232.0551,2304.0
2023-08-28 12:25:00,242.97,243.09,242.88,243.06,1500.0,232.0169,232.1315,231.931,232.1028,1500.0
2023-08-28 12:30:00,242.96,243.09,242.96,243.04,1585.0,232.0073,232.1315,232.0073,232.0837,1585.0
2023-08-28 12:35:00,242.98,243.11,242.97,243.11,1316.0,232.0264,232.1506,232.0169,232.1506,1316.0
2023-08-28 12:40:00,243.06,243.14,242.96,243.08,7733.0,232.1028,232.1792,232.0073,232.1219,7733.0
2023-08-28 12:45:00,243.07,243.13,242.84,242.84,1600.0,232.1124,232.1697,231.8928,231.8928,1600.0
2023-08-28 12:50:00,242.93,243.22,242.91,243.18,2143.0,231.9787,232.2556,231.9596,232.2174,2143.0
2023-08-28 12:55:00,243.08,243.44,243.08,243.33,2716.0,232.1219,232.4657,232.1219,232.3607,2716.0
2023-08-28 13:00:00,243.35,243.63,243.35,243.59,840.0,232.3798,232.6471,232.3798,232.6089,840.0
2023-08-28 13:05:00,243.7,243.72,243.4,243.4,2768.0,232.714,232.7331,232.4275,232.4275,2768.0
2023-08-28 13:10:00,243.38,243.48,243.37,243.38,400.0,232.4084,232.5039,232.3989,232.4084,400.0
2023-08-28 13:15:00,243.43,243.43,243.03,243.03,1062.0,232.4562,232.4562,232.0742,232.0742,1062.0
2023-08-28 13:20:00,243.27,243.3,243.15,243.3,943.0,232.3034,232.332,232.1888,232.332,943.0
2023-08-28 13:25:00,243.31,243.31,243.17,243.19,879.0,232.3416,232.3416,232.2079,232.227,879.0
2023-08-28 13:30:00,243.34,243.34,243.06,243.06,1487.0,232.3702,232.3702,232.1028,232.1028,1487.0
2023-08-28 13:35:00,242.9,243.0,242.9,242.94,802.0,231.9501,232.0455,231.9501,231.9882,802.0
2023-08-28 13:40:00,242.81,242.81,242.54,242.54,1105.0,231.8641,231.8641,231.6063,231.6063,1105.0
2023-08-28 13:45:00,242.6,242.76,242.6,242.66,1786.0,231.6636,231.8164,231.6636,231.7209,1786.0
2023-08-28 13:50:00,242.51,242.67,242.42,242.42,2539.0,231.5776,231.7304,231.4917,231.4917,2539.0
2023-08-28 13:55:00,242.32,242.32,241.84,241.93,6366.0,231.3962,231.3962,230.9378,231.0238,6366.0
2023-08-28 14:00:00,241.97,242.15,241.97,241.99,1669.0,231.062,231.2339,231.062,231.0811,1669.0
2023-08-28 14:05:00,242.09,242.16,241.98,242.16,950.0,231.1766,231.2434,231.0715,231.2434,950.0
2023-08-28 14:10:00,242.23,242.23,241.91,241.91,812.0,231.3103,231.3103,231.0047,231.0047,812.0
2023-08-28 14:15:00,241.97,242.05,241.95,242.0,1291.0,231.062,231.1384,231.0429,231.0906,1291.0
2023-08-28 14:20:00,242.03,242.11,242.02,242.03,700.0,231.1193,231.1957,231.1097,231.1193,700.0
2023-08-28 14:25:00,242.07,242.18,241.94,242.01,1585.0,231.1575,231.2625,231.0333,231.1002,1585.0
2023-08-28 14:30:00,242.01,242.13,242.0,242.06,1432.0,231.1002,231.2148,231.0906,231.1479,1432.0
2023-08-28 14:35:00,242.15,242.3,242.04,242.05,3026.0,231.2339,231.3771,231.1288,231.1384,3026.0
2023-08-28 14:40:00,242.13,242.18,241.98,242.18,1755.0,231.2148,231.2625,231.0715,231.2625,1755.0
2023-08-28 14:45:00,242.13,242.34,242.08,242.27,4433.0,231.2148,231.4153,231.167,231.3485,4433.0
2023-08-28 14:50:00,242.37,242.45,242.28,242.38,2038.0,231.4439,231.5203,231.358,231.4535,2038.0
2023-08-28 14:55:00,242.48,242.48,242.21,242.21,1706.0,231.549,231.549,231.2912,231.2912,1706.0
2023-08-28 15:00:00,242.24,242.35,242.22,242.32,3085.0,231.3198,231.4248,231.3007,231.3962,3085.0
2023-08-28 15:05:00,242.41,242.49,242.27,242.49,1754.0,231.4821,231.5585,231.3485,231.5585,1754.0
2023-08-28 15:10:00,242.44,242.44,242.16,242.25,3582.0,231.5108,231.5108,231.2434,231.3294,3582.0
2023-08-28 15:15:00,242.2,242.36,242.13,242.17,8026.0,231.2816,231.4344,231.2148,231.253,8026.0
2023-08-28 15:20:00,242.17,242.2,242.01,242.02,2106.0,231.253,231.2816,231.1002,231.1097,2106.0
2023-08-28 15:25:00,242.02,242.14,241.95,242.08,3032.0,231.1097,231.2243,231.0429,231.167,3032.0
2023-08-28 15:30:00,242.07,242.18,241.96,242.18,1915.0,231.1575,231.2625,231.0524,231.2625,1915.0
2023-08-28 15:35:00,242.21,242.48,242.2,242.27,5407.0,231.2912,231.549,231.2816,231.3485,5407.0
2023-08-28 15:40:00,242.09,242.3,242.08,242.26,3567.0,231.1766,231.3771,231.167,231.3389,3567.0
2023-08-28 15:45:00,242.33,242.92,242.32,242.59,7455.0,231.4057,231.9691,231.3962,231.654,7455.0
2023-08-28 15:50:00,242.41,242.52,242.18,242.34,7929.0,231.4821,231.5872,231.2625,231.4153,7929.0
2023-08-28 15:55:00,242.3,242.6,242.28,242.43,24131.0,231.3771,231.6636,231.358,231.5012,24131.0
2023-08-29 09:30:00,241.83,242.36,241.83,242.18,5713.0,230.9283,231.4344,230.9283,231.2625,5713.0
2023-08-29 09:35:00,242.04,242.84,242.03,242.84,517.0,231.1288,231.8928,231.1193,231.8928,517.0
2023-08-29 09:40:00,242.59,243.36,242.59,243.36,2481.0,231.654,232.3893,231.654,232.3893,2481.0
2023-08-29 09:45:00,243.35,243.67,243.25,243.67,5459.0,232.3798,232.6853,232.2843,232.6853,5459.0
2023-08-29 09:50:00,243.58,243.58,242.67,242.67,5402.0,232.5994,232.5994,231.7304,231.7304,5402.0
2023-08-29 09:55:00,242.67,242.67,242.67,242.67,0.0,231.7304,231.7304,231.7304,231.7304,0.0
2023-08-29 10:00:00,243.08,243.27,243.07,243.1,1132.0,232.1219,232.3034,232.1124,232.141,1132.0
2023-08-29 10:05:00,243.37,243.57,243.26,243.42,3537.0,232.3989,232.5898,232.2938,232.4466,3537.0
2023-08-29 10:10:00,243.25,243.48,243.04,243.48,4207.0,232.2843,232.5039,232.0837,232.5039,4207.0
2023-08-29 10:15:00,243.54,244.13,243.53,244.03,1163.0,232.5612,233.1246,232.5517,233.0291,1163.0
2023-08-29 10:20:00,243.93,244.29,243.93,244.28,3373.0,232.9336,233.2774,232.9336,233.2678,3373.0
2023-08-29 10:25:00,244.31,244.38,244.27,244.31,3065.0,233.2965,233.3633,233.2583,233.2965,3065.0
2023-08-29 10:30:00,244.39,244.73,244.39,244.66,2689.0,233.3729,233.6976,233.3729,233.6307,2689.0
2023-08-29 10:35:00,244.66,244.75,244.01,244.22,8390.0,233.6307,233.7167,233.01,233.2105,8390.0
2023-08-29 10:40:00,244.08,244.5,244.07,244.23,4174.0,233.0769,233.4779,233.0673,233.2201,4174.0
2023-08-29 10:45:00,244.0,244.0,243.68,243.96,2780.0,233.0005,233.0005,232.6949,232.9623,2780.0
2023-08-29 10:50:00,244.09,244.3,243.91,244.05,2149.0,233.0864,233.2869,232.9145,233.0482,2149.0
2023-08-29 10:55:00,243.92,243.97,243.44,243.83,8521.0,232.9241,232.9718,232.4657,232.8381,8521.0
2023-08-29 11:00:00,244.04,244.17,243.88,244.17,1212.0,233.0387,233.1628,232.8859,233.1628,1212.0
2023-08-29 11:05:00,244.15,244.36,244.07,244.36,3439.0,233.1437,233.3442,233.0673,233.3442,3439.0
2023-08-29 11:10:00,244.44,244.44,244.17,244.24,1035.0,233.4206,233.4206,233.1628,233.2296,1035.0
2023-08-29 11:15:00,244.3,244.54,244.29,244.49,2045.0,233.2869,233.5161,233.2774,233.4684,2045.0
2023-08-29 11:20:00,244.5,244.94,244.49,244.94,2844.0,233.4779,233.8981,233.4684,233.8981,2844.0
2023-08-29 11:25:00,244.94,245.12,244.84,244.84,2184.0,233.8981,234.07,233.8026,233.8026,2184.0
2023-08-29 11:30:00,244.92,245.34,244.92,245.26,1236.0,233.879,234.2801,233.879,234.2037,1236.0
2023-08-29 11:35:00,245.26,245.53,245.25,245.52,13728.0,234.2037,234.4615,234.1941,234.4519,13728.0
2023-08-29 11:40:00,245.56,245.61,245.55,245.6,976.0,234.4901,234.5379,234.4806,234.5283,976.0
2023-08-29 11:45:00,245.52,245.84,245.5,245.81,11239.0,234.4519,234.7575,234.4328,234.7289,11239.0
2023-08-29 11:50:00,245.76,245.82,245.72,245.77,5223.0,234.6811,234.7384,234.6429,234.6907,5223.0
2023-08-29 11:55:00,245.7,245.71,245.31,245.59,4819.0,234.6238,234.6334,234.2514,234.5188,4819.0
2023-08-29 12:00:00,245.66,245.88,245.66,245.88,2533.0,234.5856,234.7957,234.5856,234.7957,2533.0
2023-08-29 12:05:00,246.12,246.19,246.0,246.19,2209.0,235.0249,235.0917,234.9103,235.0917,2209.0
2023-08-29 12:10:00,246.23,246.26,246.1,246.2,700.0,235.1299,235.1586,235.0058,235.1013,700.0
2023-08-29 12:15:00,246.3,246.65,246.28,246.64,2584.0,235.1968,235.531,235.1777,235.5215,2584.0
2023-08-29 12:20:00,246.5,246.66,246.49,246.49,5461.0,235.3878,235.5406,235.3782,235.3782,5461.0
2023-08-29 12:25:00,246.48,246.48,246.28,246.38,6599.0,235.3687,235.3687,235.1777,235.2732,6599.0
2023-08-29 12:30:00,246.35,246.41,245.82,245.92,11119.0,235.2445,235.3018,234.7384,234.8339,11119.0
2023-08-29 12:35:00,246.0,246.03,245.57,245.57,4971.0,234.9103,234.939,234.4997,234.4997,4971.0
2023-08-29 12:40:00,245.57,245.57,245.12,245.38,5201.0,234.4997,234.4997,234.07,234.3183,5201.0
2023-08-29 12:45:00,245.29,245.29,245.02,245.24,4283.0,234.2323,234.2323,233.9745,234.1846,4283.0
2023-08-29 12:50:00,245.24,245.39,245.19,245.39,4602.0,234.1846,234.3278,234.1368,234.3278,4602.0
2023-08-29 12:55:00,245.39,245.51,245.37,245.43,2000.0,234.3278,234.4424,234.3087,234.366,2000.0
2023-08-29 13:00:00,245.8,246.05,245.8,246.05,1004.0,234.7193,234.958,234.7193,234.958,1004.0
2023-08-29 13:05:00,246.13,246.15,246.02,246.06,871.0,235.0344,235.0535,234.9294,234.9676,871.0
2023-08-29 13:10:00,246.06,246.19,245.94,246.19,2110.0,234.9676,235.0917,234.853,235.0917,2110.0
2023-08-29 13:15:00,246.11,246.16,246.01,246.03,1533.0,235.0153,235.0631,234.9199,234.939,1533.0
2023-08-29 13:20:00,246.03,246.25,245.95,246.13,4765.0,234.939,235.149,234.8626,235.0344,4765.0
2023-08-29 13:25:00,246.06,246.18,246.02,246.13,1782.0,234.9676,235.0822,234.9294,235.0344,1782.0
2023-08-29 13:30:00,246.12,246.29,246.1,246.24,4027.0,235.0249,235.1872,235.0058,235.1395,4027.0
2023-08-29 13:35:00,246.24,246.5,246.24,246.44,3032.0,235.1395,235.3878,235.1395,235.3305,3032.0
2023-08-29 13:40:00,246.38,246.45,246.28,246.39,2824.0,235.2732,235.34,235.1777,235.2827,2824.0
2023-08-29 13:45:00,246.41,246.51,246.24,246.25,3259.0,235.3018,235.3973,235.1395,235.149,3259.0
2023-08-29 13:50:00,246.17,246.33,245.83,245.88,2380.0,235.0726,235.2254,234.748,234.7957,2380.0
2023-08-29 13:55:00,245.77,245.96,245.67,245.91,2015.0,234.6907,234.8721,234.5952,234.8244,2015.0
2023-08-29 14:00:00,245.9,246.0,245.72,245.81,1534.0,234.8148,234.9103,234.6429,234.7289,1534.0
2023-08-29 14:05:00,245.72,245.88,245.72,245.87,1400.0,234.6429,234.7957,234.6429,234.7862,1400.0
2023-08-29 14:10:00,245.87,245.91,245.49,245.54,4232.0,234.7862,234.8244,234.4233,234.471,4232.0
2023-08-29 14:15:00,245.51,245.66,245.45,245.66,1264.0,234.4424,234.5856,234.3851,234.5856,1264.0
2023-08-29 14:20:00,245.65,245.85,245.61,245.61,2640.0,234.5761,234.7671,234.5379,234.5379,2640.0
2023-08-29 14:25:00,245.64,245.8,245.5,245.65,2114.0,234.5665,234.7193,234.4328,234.5761,2114.0
2023-08-29 14:30:00,245.69,245.92,245.69,245.92,1000.0,234.6143,234.8339,234.6143,234.8339,1000.0
2023-08-29 14:35:00,245.93,246.0,245.79,245.8,1717.0,234.8435,234.9103,234.7098,234.7193,1717.0
2023-08-29 14:40:00,245.83,245.96,245.83,245.96,904.0,234.748,234.8721,234.748,234.8721,904.0
2023-08-29 14:45:00,245.9,245.9,245.77,245.85,1206.0,234.8148,234.8148,234.6907,234.7671,1206.0
2023-08-29 14:50:00,245.86,245.98,245.74,245.78,3907.0,234.7766,234.8912,234.662,234.7002,3907.0
2023-08-29 14:55:00,245.77,245.79,245.65,245.73,3395.0,234.6907,234.7098,234.5761,234.6525,3395.0
2023-08-29 15:00:00,245.74,245.74,245.6,245.68,3257.0,234.662,234.662,234.5283,234.6047,3257.0
2023-08-29 15:05:00,245.74,245.78,245.55,245.56,2001.0,234.662,234.7002,234.4806,234.4901,2001.0
2023-08-29 15:10:00,245.63,245.64,245.39,245.51,3833.0,234.557,234.5665,234.3278,234.4424,3833.0
2023-08-29 15:15:00,245.57,245.73,245.53,245.73,2973.0,234.4997,234.6525,234.4615,234.6525,2973.0
2023-08-29 15:20:00,245.84,245.88,245.75,245.75,4510.0,234.7575,234.7957,234.6716,234.6716,4510.0
2023-08-29 15:25:00,245.86,245.86,245.62,245.62,3543.0,234.7766,234.7766,234.5474,234.5474,3543.0
2023-08-29 15:30:00,245.63,245.67,245.24,245.25,8703.0,234.557,234.5952,234.1846,234.1941,8703.0
2023-08-29 15:35:00,245.2,245.56,245.19,245.42,4346.0,234.1464,234.4901,234.1368,234.3564,4346.0
2023-08-29 15:40:00,245.45,245.67,245.4,245.65,5017.0,234.3851,234.5952,234.3374,234.5761,5017.0
2023-08-29 15:45:00,245.61,245.78,245.49,245.6,10348.0,234.5379,234.7002,234.4233,234.5283,10348.0
2023-08-29 15:50:00,245.61,245.65,245.43,245.56,6127.0,234.5379,234.5761,234.366,234.4901,6127.0
2023-08-29 15:55:00,245.47,245.67,245.4,245.64,30783.0,234.4042,234.5952,234.3374,234.5665,30783.0
2023-08-30 09:30:00,246.16,246.45,245.29,246.45,14917.0,235.0631,235.34,234.2323,235.34,14917.0
2023-08-30 09:35:00,246.63,247.58,246.63,247.44,5858.0,235.5119,236.4191,235.5119,236.2854,5858.0
2023-08-30 09:40:00,247.3,247.54,247.23,247.4,4728.0,236.1517,236.3809,236.0849,236.2472,4728.0
2023-08-30 09:45:00,247.52,248.31,247.52,248.22,10292.0,236.3618,237.1162,236.3618,237.0302,10292.0
2023-08-30 09:50:00,248.21,248.49,248.02,248.44,5754.0,237.0207,237.2881,236.8392,237.2403,5754.0
2023-08-30 09:55:00,248.44,248.52,248.17,248.5,6058.0,237.2403,237.3167,236.9825,237.2976,6058.0
2023-08-30 10:00:00,248.5,248.56,247.75,247.89,10190.0,237.2976,237.3549,236.5814,236.7151,10190.0
2023-08-30 10:05:00,248.02,248.34,247.96,248.14,8961.0,236.8392,237.1448,236.7819,236.9538,8961.0
2023-08-30 10:10:00,248.21,248.22,247.94,248.16,8852.0,237.0207,237.0302,236.7628,236.9729,8852.0
2023-08-30 10:15:00,248.09,248.13,247.43,247.43,8346.0,236.9061,236.9443,236.2758,236.2758,8346.0
2023-08-30 10:20:00,247.3,247.44,246.94,247.05,7790.0,236.1517,236.2854,235.8079,235.913,7790.0
2023-08-30 10:25:00,247.0,247.16,246.67,246.75,11231.0,235.8652,236.018,235.5501,235.6265,11231.0
2023-08-30 10:30:00,246.83,247.16,246.67,247.05,6535.0,235.7029,236.018,235.5501,235.913,6535.0
2023-08-30 10:35:00,247.14,247.16,246.55,246.7,9899.0,235.9989,236.018,235.4355,235.5787,9899.0
2023-08-30 10:40:00,246.77,246.8,246.16,246.6,14593.0,235.6456,235.6742,235.0631,235.4833,14593.0
2023-08-30 10:45:00,246.64,246.84,246.45,246.5,10295.0,235.5215,235.7124,235.34,235.3878,10295.0
2023-08-30 10:50:00,246.51,246.91,246.41,246.91,1842.0,235.3973,235.7793,235.3018,235.7793,1842.0
2023-08-30 10:55:00,247.02,247.25,246.81,246.82,5020.0,235.8843,236.104,235.6838,235.6933,5020.0
2023-08-30 11:00:00,246.84,246.88,246.55,246.64,4234.0,235.7124,235.7506,235.4355,235.5215,4234.0
2023-08-30 11:05:00,246.78,246.99,246.71,246.76,3309.0,235.6551,235.8557,235.5883,235.636,3309.0
2023-08-30 11:10:00,246.88,247.08,246.88,247.0,2067.0,235.7506,235.9416,235.7506,235.8652,2067.0
2023-08-30 11:15:00,246.91,247.06,246.9,246.96,1500.0,235.7793,235.9225,235.7697,235.827,1500.0
2023-08-30 11:20:00,246.95,247.03,246.83,246.87,4895.0,235.8175,235.8939,235.7029,235.7411,4895.0
2023-08-30 11:25:00,246.86,246.88,246.49,246.88,5664.0,235.7315,235.7506,235.3782,235.7506,5664.0
2023-08-30 11:30:00,246.9,247.1,246.9,247.02,3459.0,235.7697,235.9607,235.7697,235.8843,3459.0
2023-08-30 11:35:00,247.02,247.18,246.91,247.12,8513.0,235.8843,236.0371,235.7793,235.9798,8513.0
2023-08-30 11:40:00,247.01,247.17,246.97,247.08,4739.0,235.8748,236.0276,235.8366,235.9416,4739.0
2023-08-30 11:45:00,247.07,247.09,246.96,247.03,4926.0,235.9321,235.9512,235.827,235.8939,4926.0
2023-08-30 11:50:00,247.01,247.13,246.95,247.0,6120.0,235.8748,235.9894,235.8175,235.8652,6120.0
2023-08-30 11:55:00,247.03,247.14,247.03,247.12,2600.0,235.8939,235.9989,235.8939,235.9798,2600.0
2023-08-30 12:00:00,247.18,247.29,247.08,247.29,4021.0,236.0371,236.1422,235.9416,236.1422,4021.0
2023-08-30 12:05:00,247.29,247.29,247.07,247.08,7748.0,236.1422,236.1422,235.9321,235.9416,7748.0
2023-08-30 12:10:00,247.1,247.31,246.73,247.2,6581.0,235.9607,236.1612,235.6074,236.0562,6581.0
2023-08-30 12:15:00,247.26,247.41,247.26,247.31,2500.0,236.1135,236.2567,236.1135,236.1612,2500.0
2023-08-30 12:20:00,247.36,247.36,247.04,247.17,3611.0,236.209,236.209,235.9034,236.0276,3611.0
2023-08-30 12:25:00,247.1,247.38,247.1,247.15,5094.0,235.9607,236.2281,235.9607,236.0085,5094.0
2023-08-30 12:30:00,247.15,247.28,247.11,247.22,3005.0,236.0085,236.1326,235.9703,236.0753,3005.0
2023-08-30 12:35:00,247.16,247.28,247.03,247.11,5831.0,236.018,236.1326,235.8939,235.9703,5831.0
2023-08-30 12:40:00,247.04,247.28,247.04,247.17,1665.0,235.9034,236.1326,235.9034,236.0276,1665.0
2023-08-30 12:45:00,247.28,247.39,247.23,247.24,4978.0,236.1326,236.2376,236.0849,236.0944,4978.0
2023-08-30 12:50:00,247.24,247.24,246.91,247.0,7033.0,236.0944,236.0944,235.7793,235.8652,7033.0
2023-08-30 12:55:00,247.05,247.33,247.01,247.03,5659.0,235.913,236.1803,235.8748,235.8939,5659.0
2023-08-30 13:00:00,247.09,247.18,247.04,247.15,2423.0,235.9512,236.0371,235.9034,236.0085,2423.0
2023-08-30 13:05:00,247.13,247.15,247.0,247.0,3587.0,235.9894,236.0085,235.8652,235.8652,3587.0
2023-08-30 13:10:00,247.06,247.09,247.0,247.0,2122.0,235.9225,235.9512,235.8652,235.8652,2122.0
2023-08-30 13:15:00,247.03,247.09,246.93,247.02,5824.0,235.8939,235.9512,235.7984,235.8843,5824.0
2023-08-30 13:20:00,247.02,247.05,246.91,246.96,2547.0,235.8843,235.913,235.7793,235.827,2547.0
2023-08-30 13:25:00,246.88,247.03,246.84,246.87,3031.0,235.7506,235.8939,235.7124,235.7411,3031.0
2023-08-30 13:30:00,246.84,246.99,246.74,246.99,3889.0,235.7124,235.8557,235.6169,235.8557,3889.0
2023-08-30 13:35:00,246.92,246.92,246.73,246.74,6063.0,235.7888,235.7888,235.6074,235.6169,6063.0
2023-08-30 13:40:00,246.82,247.05,246.8,247.05,1739.0,235.6933,235.913,235.6742,235.913,1739.0
2023-08-30 13:45:00,246.99,247.15,246.93,246.99,4637.0,235.8557,236.0085,235.7984,235.8557,4637.0
2023-08-30 13:50:00,247.02,247.07,246.85,247.07,4324.0,235.8843,235.9321,235.722,235.9321,4324.0
2023-08-30 13:55:00,246.99,247.29,246.97,247.2,5137.0,235.8557,236.1422,235.8366,236.0562,5137.0
2023-08-30 14:00:00,247.26,247.28,247.09,247.14,20273.0,236.1135,236.1326,235.9512,235.9989,20273.0
2023-08-30 14:05:00,247.13,247.18,247.0,247.03,12917.0,235.9894,236.0371,235.8652,235.8939,12917.0
2023-08-30 14:10:00,246.98,247.72,246.98,247.59,6599.0,235.8461,236.5528,235.8461,236.4286,6599.0
2023-08-30 14:15:00,247.67,247.79,247.24,247.31,6803.0,236.505,236.6196,236.0944,236.1612,6803.0
2023-08-30 14:20:00,247.31,247.37,247.19,247.24,4603.0,236.1612,236.2185,236.0467,236.0944,4603.0
2023-08-30 14:25:00,247.2,247.2,247.05,247.06,5292.0,236.0562,236.0562,235.913,235.9225,5292.0
2023-08-30 14:30:00,247.0,247.28,247.0,247.18,7634.0,235.8652,236.1326,235.8652,236.0371,7634.0
2023-08-30 14:35:00,247.2,247.27,247.13,247.27,4183.0,236.0562,236.1231,235.9894,236.1231,4183.0
2023-08-30 14:40:00,247.32,247.64,247.32,247.64,7097.0,236.1708,236.4764,236.1708,236.4764,7097.0
2023-08-30 14:45:00,247.64,247.65,247.41,247.44,13909.0,236.4764,236.4859,236.2567,236.2854,13909.0
2023-08-30 14:50:00,247.44,247.7,247.43,247.6,2652.0,236.2854,236.5337,236.2758,236.4382,2652.0
2023-08-30 14:55:00,247.69,247.8,247.65,247.8,1302.0,236.5241,236.6292,236.4859,236.6292,1302.0
2023-08-30 15:00:00,247.77,247.85,247.76,247.82,3208.0,236.6005,236.6769,236.591,236.6483,3208.0
2023-08-30 15:05:00,247.87,248.0,247.83,247.91,6108.0,236.696,236.8201,236.6578,236.7342,6108.0
2023-08-30 15:10:00,247.97,248.2,247.97,248.2,2002.0,236.7915,237.0111,236.7915,237.0111,2002.0
2023-08-30 15:15:00,248.15,248.18,248.0,248.09,9923.0,236.9634,236.992,236.8201,236.9061,9923.0
2023-08-30 15:20:00,248.11,248.31,248.02,248.3,5112.0,236.9252,237.1162,236.8392,237.1066,5112.0
2023-08-30 15:25:00,248.27,248.27,248.04,248.09,9708.0,237.078,237.078,236.8583,236.9061,9708.0
2023-08-30 15:30:00,248.09,248.12,247.93,248.05,6792.0,236.9061,236.9347,236.7533,236.8679,6792.0
2023-08-30 15:35:00,248.05,248.18,247.88,247.98,8128.0,236.8679,236.992,236.7056,236.801,8128.0
2023-08-30 15:40:00,247.97,248.21,247.9,248.14,6615.0,236.7915,237.0207,236.7247,236.9538,6615.0
2023-08-30 15:45:00,248.18,248.44,248.11,248.16,14858.0,236.992,237.2403,236.9252,236.9729,14858.0
2023-08-30 15:50:00,248.11,248.51,248.1,248.51,22954.0,236.9252,237.3072,236.9156,237.3072,22954.0
2023-08-30 15:55:00,248.52,248.52,248.14,248.3,53296.0,237.3167,237.3167,236.9538,237.1066,53296.0
2023-08-31 09:30:00,248.5,249.7,247.85,249.42,10087.0,237.2976,238.4435,236.6769,238.1761,10087.0
2023-08-31 09:35:00,249.87,250.19,249.6,249.6,3080.0,238.6058,238.9114,238.348,238.348,3080.0
2023-08-31 09:40:00,249.75,249.91,249.54,249.66,9300.0,238.4913,238.644,238.2907,238.4053,9300.0
2023-08-31 09:45:00,249.77,249.77,249.18,249.43,2461.0,238.5104,238.5104,237.9469,238.1857,2461.0
2023-08-31 09:50:00,249.54,249.91,249.39,249.78,3515.0,238.2907,238.644,238.1475,238.5199,3515.0
2023-08-31 09:55:00,249.9,249.91,248.99,249.5,7046.0,238.6345,238.644,237.7655,238.2525,7046.0
2023-08-31 10:00:00,249.35,249.44,249.26,249.34,4693.0,238.1093,238.1952,238.0233,238.0997,4693.0
2023-08-31 10:05:00,249.38,249.45,249.1,249.15,6938.0,238.1379,238.2048,237.8706,237.9183,6938.0
2023-08-31 10:10:00,248.91,249.22,248.79,248.93,2706.0,237.6891,237.9851,237.5745,237.7082,2706.0
2023-08-31 10:15:00,248.92,248.95,248.73,248.89,1362.0,237.6987,237.7273,237.5172,237.67,1362.0
2023-08-31 10:20:00,248.82,249.32,248.79,249.32,4468.0,237.6032,238.0806,237.5745,238.0806,4468.0
2023-08-31 10:25:00,249.35,249.56,249.32,249.47,3433.0,238.1093,238.3098,238.0806,238.2239,3433.0
2023-08-31 10:30:00,249.52,249.52,249.26,249.41,4189.0,238.2716,238.2716,238.0233,238.1666,4189.0
2023-08-31 10:35:00,249.36,249.57,249.29,249.45,7124.0,238.1188,238.3194,238.052,238.2048,7124.0
2023-08-31 10:40:00,249.44,249.55,249.42,249.42,2526.0,238.1952,238.3003,238.1761,238.1761,2526.0
2023-08-31 10:45:00,249.42,249.86,249.24,249.72,6531.0,238.1761,238.5963,238.0042,238.4626,6531.0
2023-08-31 10:50:00,249.7,249.76,249.35,249.69,3190.0,238.4435,238.5008,238.1093,238.434,3190.0
2023-08-31 10:55:00,249.65,249.76,249.55,249.64,4109.0,238.3958,238.5008,238.3003,238.3862,4109.0
2023-08-31 11:00:00,249.57,249.57,249.39,249.48,1600.0,238.3194,238.3194,238.1475,238.2334,1600.0
2023-08-31 11:05:00,249.41,249.52,249.32,249.51,2510.0,238.1666,238.2716,238.0806,238.2621,2510.0
2023-08-31 11:10:00,249.52,249.61,249.49,249.49,2362.0,238.2716,238.3576,238.243,238.243,2362.0
2023-08-31 11:15:00,249.43,249.43,249.33,249.41,1485.0,238.1857,238.1857,238.0902,238.1666,1485.0
2023-08-31 11:20:00,249.35,249.35,249.05,249.2,5354.0,238.1093,238.1093,237.8228,237.966,5354.0
2023-08-31 11:25:00,249.26,249.56,249.22,249.56,4905.0,238.0233,238.3098,237.9851,238.3098,4905.0
2023-08-31 11:30:00,249.49,249.53,249.29,249.29,2690.0,238.243,238.2812,238.052,238.052,2690.0
2023-08-31 11:35:00,249.22,249.48,249.21,249.44,1842.0,237.9851,238.2334,237.9756,238.1952,1842.0
2023-08-31 11:40:00,249.48,249.64,249.39,249.39,2822.0,238.2334,238.3862,238.1475,238.1475,2822.0
2023-08-31 11:45:00,249.35,249.45,249.28,249.29,1555.0,238.1093,238.2048,238.0424,238.052,1555.0
2023-08-31 11:50:00,249.29,249.56,249.29,249.53,2011.0,238.052,238.3098,238.052,238.2812,2011.0
2023-08-31 11:55:00,249.53,249.54,249.41,249.46,2444.0,238.2812,238.2907,238.1666,238.2143,2444.0
2023-08-31 12:00:00,249.47,249.47,249.37,249.41,3417.0,238.2239,238.2239,238.1284,238.1666,3417.0
2023-08-31 12:05:00,249.45,249.53,249.36,249.51,1300.0,238.2048,238.2812,238.1188,238.2621,1300.0
2023-08-31 12:10:00,249.57,249.61,249.41,249.41,2107.0,238.3194,238.3576,238.1666,238.1666,2107.0
2023-08-31 12:15:00,249.37,249.4,249.26,249.31,3788.0,238.1284,238.157,238.0233,238.0711,3788.0
2023-08-31 12:20:00,249.32,249.42,249.1,249.1,1752.0,238.0806,238.1761,237.8706,237.8706,1752.0
2023-08-31 12:25:00,249.16,249.25,249.13,249.25,1459.0,237.9279,238.0138,237.8992,238.0138,1459.0
2023-08-31 12:30:00,249.16,249.17,248.96,248.97,1801.0,237.9279,237.9374,237.7369,237.7464,1801.0
2023-08-31 12:35:00,248.95,249.03,248.95,249.03,1203.0,237.7273,237.8037,237.7273,237.8037,1203.0
2023-08-31 12:40:00,249.03,249.03,248.94,249.0,942.0,237.8037,237.8037,237.7178,237.7751,942.0
2023-08-31 12:45:00,248.94,248.95,248.62,248.62,3990.0,237.7178,237.7273,237.4122,237.4122,3990.0
2023-08-31 12:50:00,248.75,248.94,248.75,248.94,602.0,237.5363,237.7178,237.5363,237.7178,602.0
2023-08-31 12:55:00,248.99,249.08,248.89,248.9,2998.0,237.7655,237.8515,237.67,237.6796,2998.0
2023-08-31 13:00:00,248.86,248.87,248.78,248.78,1348.0,237.6414,237.6509,237.565,237.565,1348.0
2023-08-31 13:05:00,248.78,249.13,248.78,249.09,1680.0,237.565,237.8992,237.565,237.861,1680.0
2023-08-31 13:10:00,249.19,249.19,249.1,249.1,1098.0,237.9565,237.9565,237.8706,237.8706,1098.0
2023-08-31 13:15:00,249.15,249.23,248.97,249.0,3801.0,237.9183,237.9947,237.7464,237.7751,3801.0
2023-08-31 13:20:00,249.0,249.08,248.98,248.98,2786.0,237.7751,237.8515,237.756,237.756,2786.0
2023-08-31 13:25:00,249.09,249.13,248.95,249.13,2179.0,237.861,237.8992,237.7273,237.8992,2179.0
2023-08-31 13:30:00,249.14,249.21,249.08,249.19,2119.0,237.9088,237.9756,237.8515,237.9565,2119.0
2023-08-31 13:35:00,249.18,249.18,248.8,248.93,3775.0,237.9469,237.9469,237.5841,237.7082,3775.0
2023-08-31 13:40:00,248.88,248.88,248.82,248.85,1200.0,237.6605,237.6605,237.6032,237.6318,1200.0
2023-08-31 13:45:00,248.81,248.87,248.72,248.81,4250.0,237.5936,237.6509,237.5077,237.5936,4250.0
2023-08-31 13:50:00,248.73,248.79,248.66,248.66,1763.0,237.5172,237.5745,237.4504,237.4504,1763.0
2023-08-31 13:55:00,248.69,248.8,248.63,248.75,1901.0,237.479,237.5841,237.4217,237.5363,1901.0
2023-08-31 14:00:00,248.82,248.86,248.78,248.85,1546.0,237.6032,237.6414,237.565,237.6318,1546.0
2023-08-31 14:05:00,248.91,249.09,248.9,248.99,3248.0,237.6891,237.861,237.6796,237.7655,3248.0
2023-08-31 14:10:00,248.97,249.03,248.97,249.03,503.0,237.7464,237.8037,237.7464,237.8037,503.0
2023-08-31 14:15:00,249.03,249.21,248.99,249.01,3515.0,237.8037,237.9756,237.7655,237.7846,3515.0
2023-08-31 14:20:00,249.02,249.05,248.94,249.02,3425.0,237.7942,237.8228,237.7178,237.7942,3425.0
2023-08-31 14:25:00,249.02,249.12,248.86,248.89,2731.0,237.7942,237.8897,237.6414,237.67,2731.0
2023-08-31 14:30:00,248.9,248.91,248.8,248.85,2252.0,237.6796,237.6891,237.5841,237.6318,2252.0
2023-08-31 14:35:00,248.79,248.79,248.62,248.68,3921.0,237.5745,237.5745,237.4122,237.4695,3921.0
2023-08-31 14:40:00,248.67,248.73,248.43,248.43,5816.0,237.4599,237.5172,237.2308,237.2308,5816.0
2023-08-31 14:45:00,248.35,248.52,248.35,248.46,3185.0,237.1544,237.3167,237.1544,237.2594,3185.0
2023-08-31 14:50:00,248.4,248.49,248.36,248.41,5908.0,237.2021,237.2881,237.1639,237.2117,5908.0
2023-08-31 14:55:00,248.41,248.44,248.02,248.13,6729.0,237.2117,237.2403,236.8392,236.9443,6729.0
2023-08-31 15:00:00,248.21,248.31,248.21,248.31,993.0,237.0207,237.1162,237.0207,237.1162,993.0
2023-08-31 15:05:00,248.3,248.31,248.22,248.28,1205.0,237.1066,237.1162,237.0302,237.0875,1205.0
2023-08-31 15:10:00,248.32,248.44,248.32,248.44,1740.0,237.1257,237.2403,237.1257,237.2403,1740.0
2023-08-31 15:15:00,248.48,248.48,248.37,248.45,2112.0,237.2785,237.2785,237.1735,237.2499,2112.0
2023-08-31 15:20:00,248.49,248.55,248.25,248.25,1471.0,237.2881,237.3453,237.0589,237.0589,1471.0
2023-08-31 15:25:00,248.2,248.25,248.07,248.08,3284.0,237.0111,237.0589,236.887,236.8965,3284.0
2023-08-31 15:30:00,248.1,248.21,248.06,248.06,3149.0,236.9156,237.0207,236.8774,236.8774,3149.0
2023-08-31 15:35:00,248.07,248.07,247.91,248.07,3635.0,236.887,236.887,236.7342,236.887,3635.0
2023-08-31 15:40:00,248.1,248.31,248.05,248.22,9576.0,236.9156,237.1162,236.8679,237.0302,9576.0
2023-08-31 15:45:00,248.29,248.42,248.21,248.21,4154.0,237.0971,237.2212,237.0207,237.0207,4154.0
2023-08-31 15:50:00,248.25,248.26,247.61,247.66,15603.0,237.0589,237.0684,236.4477,236.4955,15603.0
2023-08-31 15:55:00,247.68,247.87,247.36,247.37,52857.0,236.5146,236.696,236.209,236.2185,52857.0
2023-09-01 09:30:00,248.89,249.64,248.58,249.31,12768.0,237.67,238.3862,237.374,238.0711,12768.0
2023-09-01 09:35:00,249.03,249.03,248.26,248.67,4630.0,237.8037,237.8037,237.0684,237.4599,4630.0
2023-09-01 09:40:00,248.57,248.59,247.88,248.34,3152.0,237.3644,237.3835,236.7056,237.1448,3152.0
2023-09-01 09:45:00,248.31,248.31,247.71,247.72,2417.0,237.1162,237.1162,236.5432,236.5528,2417.0
2023-09-01 09:50:00,247.65,248.08,247.6,247.91,3017.0,236.4859,236.8965,236.4382,236.7342,3017.0
2023-09-01 09:55:00,247.96,248.73,247.89,248.61,7676.0,236.7819,237.5172,236.7151,237.4026,7676.0
2023-09-01 10:00:00,248.64,248.82,248.21,248.79,4170.0,237.4313,237.6032,237.0207,237.5745,4170.0
2023-09-01 10:05:00,248.72,248.79,248.6,248.73,4662.0,237.5077,237.5745,237.3931,237.5172,4662.0
2023-09-01 10:10:00,248.84,249.11,248.8,248.99,5680.0,237.6223,237.8801,237.5841,237.7655,5680.0
2023-09-01 10:15:00,249.02,249.23,248.98,249.23,3337.0,237.7942,237.9947,237.756,237.9947,3337.0
2023-09-01 10:20:00,249.3,249.35,248.95,248.96,8280.0,238.0615,238.1093,237.7273,237.7369,8280.0
2023-09-01 10:25:00,248.99,249.33,248.99,249.33,2335.0,237.7655,238.0902,237.7655,238.0902,2335.0
2023-09-01 10:30:00,249.29,249.33,249.17,249.26,2611.0,238.052,238.0902,237.9374,238.0233,2611.0
2023-09-01 10:35:00,249.27,249.41,249.17,249.24,4195.0,238.0329,238.1666,237.9374,238.0042,4195.0
2023-09-01 10:40:00,249.16,249.18,248.87,248.93,2223.0,237.9279,237.9469,237.6509,237.7082,2223.0
2023-09-01 10:45:00,249.0,249.0,248.53,248.54,9857.0,237.7751,237.7751,237.3263,237.3358,9857.0
2023-09-01 10:50:00,248.42,248.48,248.27,248.27,2300.0,237.2212,237.2785,237.078,237.078,2300.0
2023-09-01 10:55:00,248.27,248.27,247.82,248.14,6905.0,237.078,237.078,236.6483,236.9538,6905.0
2023-09-01 11:00:00,248.16,248.21,247.94,247.94,2183.0,236.9729,237.0207,236.7628,236.7628,2183.0
2023-09-01 11:05:00,247.95,247.95,247.74,247.78,1708.0,236.7724,236.7724,236.5719,236.6101,1708.0
2023-09-01 11:10:00,247.69,247.69,247.57,247.64,2796.0,236.5241,236.5241,236.4095,236.4764,2796.0
2023-09-01 11:15:00,247.63,247.93,247.63,247.79,1988.0,236.4668,236.7533,236.4668,236.6196,1988.0
2023-09-01 11:20:00,247.77,247.77,247.66,247.73,1100.0,236.6005,236.6005,236.4955,236.5623,1100.0
2023-09-01 11:25:00,247.73,247.77,247.42,247.42,1903.0,236.5623,236.6005,236.2663,236.2663,1903.0
2023-09-01 11:30:00,247.4,247.47,247.16,247.22,3236.0,236.2472,236.314,236.018,236.0753,3236.0
2023-09-01 11:35:00,247.21,247.3,247.04,247.05,1586.0,236.0658,236.1517,235.9034,235.913,1586.0
2023-09-01 11:40:00,247.08,247.08,246.7,246.73,3984.0,235.9416,235.9416,235.5787,235.6074,3984.0
2023-09-01 11:45:00,246.72,246.72,246.35,246.39,5924.0,235.5978,235.5978,235.2445,235.2827,5924.0
2023-09-01 11:50:00,246.36,246.36,246.16,246.3,2291.0,235.2541,235.2541,235.0631,235.1968,2291.0
2023-09-01 11:55:00,246.32,246.43,246.31,246.43,900.0,235.2159,235.3209,235.2063,235.3209,900.0
2023-09-01 12:00:00,246.36,246.44,246.23,246.28,2799.0,235.2541,235.3305,235.1299,235.1777,2799.0
2023-09-01 12:05:00,246.27,246.59,246.26,246.59,1973.0,235.1681,235.4737,235.1586,235.4737,1973.0
2023-09-01 12:10:00,246.72,246.79,246.51,246.51,2299.0,235.5978,235.6647,235.3973,235.3973,2299.0
2023-09-01 12:15:00,246.69,246.96,246.69,246.85,1210.0,235.5692,235.827,235.5692,235.722,1210.0
2023-09-01 12:20:00,246.86,246.9,246.64,246.66,3089.0,235.7315,235.7697,235.5215,235.5406,3089.0
2023-09-01 12:25:00,246.69,246.92,246.69,246.92,2068.0,235.5692,235.7888,235.5692,235.7888,2068.0
2023-09-01 12:30:00,246.88,247.11,246.86,247.06,2574.0,235.7506,235.9703,235.7315,235.9225,2574.0
2023-09-01 12:35:00,247.06,247.15,246.88,246.89,4892.0,235.9225,236.0085,235.7506,235.7602,4892.0
2023-09-01 12:40:00,246.96,247.09,246.83,246.86,3722.0,235.827,235.9512,235.7029,235.7315,3722.0
2023-09-01 12:45:00,246.87,247.17,246.87,247.16,1524.0,235.7411,236.0276,235.7411,236.018,1524.0
2023-09-01 12:50:00,247.23,247.46,247.22,247.38,2215.0,236.0849,236.3045,236.0753,236.2281,2215.0
2023-09-01 12:55:00,247.4,247.55,247.32,247.32,914.0,236.2472,236.3904,236.1708,236.1708,914.0
2023-09-01 13:00:00,247.37,247.37,247.09,247.25,1905.0,236.2185,236.2185,235.9512,236.104,1905.0
2023-09-01 13:05:00,247.38,247.38,247.17,247.17,1764.0,236.2281,236.2281,236.0276,236.0276,1764.0
2023-09-01 13:10:00,247.11,247.3,247.11,247.3,600.0,235.9703,236.1517,235.9703,236.1517,600.0
2023-09-01 13:15:00,247.29,247.44,247.25,247.44,4563.0,236.1422,236.2854,236.104,236.2854,4563.0
2023-09-01 13:20:00,247.46,247.61,247.41,247.46,4932.0,236.3045,236.4477,236.2567,236.3045,4932.0
2023-09-01 13:25:00,247.48,247.48,247.33,247.33,1151.0,236.3236,236.3236,236.1803,236.1803,1151.0
2023-09-01 13:30:00,247.38,247.38,247.17,247.18,2417.0,236.2281,236.2281,236.0276,236.0371,2417.0
2023-09-01 13:35:00,247.18,247.36,247.09,247.19,4046.0,236.0371,236.209,235.9512,236.0467,4046.0
2023-09-01 13:40:00,247.15,247.15,246.92,246.92,931.0,236.0085,236.0085,235.7888,235.7888,931.0
2023-09-01 13:45:00,247.01,247.01,246.84,246.93,2712.0,235.8748,235.8748,235.7124,235.7984,2712.0
2023-09-01 13:50:00,246.95,247.09,246.92,247.07,1173.0,235.8175,235.9512,235.7888,235.9321,1173.0
2023-09-01 13:55:00,247.13,247.29,247.11,247.23,1878.0,235.9894,236.1422,235.9703,236.0849,1878.0
2023-09-01 14:00:00,247.3,247.3,247.17,247.27,1339.0,236.1517,236.1517,236.0276,236.1231,1339.0
2023-09-01 14:05:00,247.43,247.49,247.34,247.34,5749.0,236.2758,236.3331,236.1899,236.1899,5749.0
2023-09-01 14:10:00,247.29,247.33,247.25,247.33,1183.0,236.1422,236.1803,236.104,236.1803,1183.0
2023-09-01 14:15:00,247.26,247.3,247.18,247.18,900.0,236.1135,236.1517,236.0371,236.0371,900.0
2023-09-01 14:20:00,247.26,247.26,246.92,246.93,2805.0,236.1135,236.1135,235.7888,235.7984,2805.0
2023-09-01 14:25:00,246.9,246.9,246.67,246.85,2000.0,235.7697,235.7697,235.5501,235.722,2000.0
2023-09-01 14:30:00,246.81,246.87,246.72,246.74,3275.0,235.6838,235.7411,235.5978,235.6169,3275.0
2023-09-01 14:35:00,246.68,246.68,246.53,246.54,1600.0,235.5596,235.5596,235.4164,235.426,1600.0
2023-09-01 14:40:00,246.61,246.78,246.55,246.78,2393.0,235.4928,235.6551,235.4355,235.6551,2393.0
2023-09-01 14:45:00,246.75,246.78,246.62,246.62,3691.0,235.6265,235.6551,235.5024,235.5024,3691.0
2023-09-01 14:50:00,246.65,246.93,246.65,246.84,1876.0,235.531,235.7984,235.531,235.7124,1876.0
2023-09-01 14:55:00,246.9,247.05,246.9,247.0,3510.0,235.7697,235.913,235.7697,235.8652,3510.0
2023-09-01 15:00:00,247.05,247.21,247.05,247.12,2846.0,235.913,236.0658,235.913,235.9798,2846.0
2023-09-01 15:05:00,247.11,247.18,247.08,247.12,6272.0,235.9703,236.0371,235.9416,235.9798,6272.0
2023-09-01 15:10:00,247.13,247.28,247.0,247.21,5869.0,235.9894,236.1326,235.8652,236.0658,5869.0
2023-09-01 15:15:00,247.22,247.22,247.09,247.14,2137.0,236.0753,236.0753,235.9512,235.9989,2137.0
2023-09-01 15:20:00,247.17,247.17,246.94,247.04,3033.0,236.0276,236.0276,235.8079,235.9034,3033.0
2023-09-01 15:25:00,247.07,247.07,246.97,247.04,2000.0,235.9321,235.9321,235.8366,235.9034,2000.0
2023-09-01 15:30:00,247.04,247.29,247.04,247.28,6109.0,235.9034,236.1422,235.9034,236.1326,6109.0
2023-09-01 15:35:00,247.27,247.27,247.08,247.18,2560.0,236.1231,236.1231,235.9416,236.0371,2560.0
2023-09-01 15:40:00,247.21,247.28,247.13,247.22,5548.0,236.0658,236.1326,235.9894,236.0753,5548.0
2023-09-01 15:45:00,247.19,247.39,247.08,247.08,10629.0,236.0467,236.2376,235.9416,235.9416,10629.0
2023-09-01 15:50:00,246.91,247.25,246.91,247.22,8630.0,235.7793,236.104,235.7793,236.0753,8630.0
2023-09-01 15:55:00,247.28,247.47,247.24,247.38,28002.0,236.1326,236.314,236.0944,236.2281,28002.0
2023-09-05 09:30:00,246.59,247.07,245.82,246.04,11769.0,235.4737,235.9321,234.7384,234.9485,11769.0
2023-09-05 09:35:00,246.01,246.22,244.67,245.03,2642.0,234.9199,235.1204,233.6403,233.984,2642.0
2023-09-05 09:40:00,245.01,245.01,244.42,244.54,4202.0,233.9649,233.9649,233.4015,233.5161,4202.0
2023-09-05 09:45:00,244.29,244.56,243.24,243.24,5074.0,233.2774,233.5352,232.2747,232.2747,5074.0
2023-09-05 09:50:00,242.96,243.21,242.76,242.88,4858.0,232.0073,232.2461,231.8164,231.931,4858.0
2023-09-05 09:55:00,242.94,243.0,242.29,242.29,9317.0,231.9882,232.0455,231.3676,231.3676,9317.0
2023-09-05 10:00:00,242.55,242.67,242.3,242.67,2353.0,231.6158,231.7304,231.3771,231.7304,2353.0
2023-09-05 10:05:00,242.5,243.12,242.5,242.76,2165.0,231.5681,232.1601,231.5681,231.8164,2165.0
2023-09-05 10:10:00,242.77,243.79,242.77,243.64,18817.0,231.8259,232.7999,231.8259,232.6567,18817.0
2023-09-05 10:15:00,243.68,243.78,243.49,243.76,8119.0,232.6949,232.7904,232.5135,232.7713,8119.0
2023-09-05 10:20:00,244.02,244.65,243.93,244.65,8072.0,233.0196,233.6212,232.9336,233.6212,8072.0
2023-09-05 10:25:00,244.56,244.78,244.38,244.51,13032.0,233.5352,233.7453,233.3633,233.4875,13032.0
2023-09-05 10:30:00,244.64,244.77,244.05,244.09,10321.0,233.6116,233.7358,233.0482,233.0864,10321.0
2023-09-05 10:35:00,243.98,244.17,243.74,244.05,4429.0,232.9814,233.1628,232.7522,233.0482,4429.0
2023-09-05 10:40:00,244.17,244.48,244.02,244.48,2701.0,233.1628,233.4588,233.0196,233.4588,2701.0
2023-09-05 10:45:00,244.55,244.65,244.24,244.61,2514.0,233.5257,233.6212,233.2296,233.583,2514.0
2023-09-05 10:50:00,244.64,244.64,244.36,244.47,1997.0,233.6116,233.6116,233.3442,233.4493,1997.0
2023-09-05 10:55:00,244.63,244.66,244.03,244.14,6761.0,233.6021,233.6307,233.0291,233.1342,6761.0
2023-09-05 11:00:00,244.26,244.68,244.23,244.61,5901.0,233.2487,233.6498,233.2201,233.583,5901.0
2023-09-05 11:05:00,244.43,244.61,244.29,244.3,11471.0,233.4111,233.583,233.2774,233.2869,11471.0
2023-09-05 11:10:00,244.4,244.77,244.4,244.77,2911.0,233.3824,233.7358,233.3824,233.7358,2911.0
2023-09-05 11:15:00,244.82,244.82,244.5,244.58,4723.0,233.7835,233.7835,233.4779,233.5543,4723.0
2023-09-05 11:20:00,244.58,244.76,244.42,244.52,7592.0,233.5543,233.7262,233.4015,233.497,7592.0
2023-09-05 11:25:00,244.53,244.53,244.18,244.18,5096.0,233.5066,233.5066,233.1723,233.1723,5096.0
2023-09-05 11:30:00,244.12,244.42,244.1,244.4,2918.0,233.1151,233.4015,233.096,233.3824,2918.0
2023-09-05 11:35:00,244.4,244.4,243.9,244.13,6369.0,233.3824,233.3824,232.905,233.1246,6369.0
2023-09-05 11:40:00,244.17,244.25,244.13,244.13,1704.0,233.1628,233.2392,233.1246,233.1246,1704.0
2023-09-05 11:45:00,244.15,244.36,244.02,244.28,2601.0,233.1437,233.3442,233.0196,233.2678,2601.0
2023-09-05 11:50:00,244.38,244.38,244.11,244.11,2716.0,233.3633,233.3633,233.1055,233.1055,2716.0
2023-09-05 11:55:00,244.16,244.28,243.99,244.01,2225.0,233.1533,233.2678,232.9909,233.01,2225.0
2023-09-05 12:00:00,244.1,244.19,243.55,243.55,3000.0,233.096,233.1819,232.5707,232.5707,3000.0
2023-09-05 12:05:00,243.54,243.54,243.15,243.21,2722.0,232.5612,232.5612,232.1888,232.2461,2722.0
2023-09-05 12:10:00,243.16,243.36,243.0,243.07,9025.0,232.1983,232.3893,232.0455,232.1124,9025.0
2023-09-05 12:15:00,243.07,243.09,242.86,242.96,4277.0,232.1124,232.1315,231.9119,232.0073,4277.0
2023-09-05 12:20:00,242.87,242.99,242.74,242.74,3835.0,231.9214,232.036,231.7973,231.7973,3835.0
2023-09-05 12:25:00,242.77,243.21,242.76,243.21,8186.0,231.8259,232.2461,231.8164,232.2461,8186.0
2023-09-05 12:30:00,243.14,243.45,243.14,243.29,1347.0,232.1792,232.4753,232.1792,232.3225,1347.0
2023-09-05 12:35:00,243.26,243.38,243.23,243.38,1200.0,232.2938,232.4084,232.2652,232.4084,1200.0
2023-09-05 12:40:00,243.42,243.43,243.3,243.3,1914.0,232.4466,232.4562,232.332,232.332,1914.0
2023-09-05 12:45:00,243.43,243.53,243.27,243.27,6023.0,232.4562,232.5517,232.3034,232.3034,6023.0
2023-09-05 12:50:00,243.22,243.41,243.18,243.32,1400.0,232.2556,232.4371,232.2174,232.3511,1400.0
2023-09-05 12:55:00,243.27,243.27,243.01,243.01,1639.0,232.3034,232.3034,232.0551,232.0551,1639.0
2023-09-05 13:00:00,243.0,243.0,242.75,242.75,2221.0,232.0455,232.0455,231.8068,231.8068,2221.0
2023-09-05 13:05:00,242.74,242.8,242.7,242.8,500.0,231.7973,231.8546,231.7591,231.8546,500.0
2023-09-05 13:10:00,242.66,242.66,242.43,242.44,2700.0,231.7209,231.7209,231.5012,231.5108,2700.0
2023-09-05 13:15:00,242.41,242.64,242.36,242.58,6261.0,231.4821,231.7018,231.4344,231.6445,6261.0
2023-09-05 13:20:00,242.48,242.75,242.46,242.75,1501.0,231.549,231.8068,231.5299,231.8068,1501.0
2023-09-05 13:25:00,242.76,242.76,242.51,242.68,2032.0,231.8164,231.8164,231.5776,231.74,2032.0
2023-09-05 13:30:00,242.77,242.84,242.68,242.83,1701.0,231.8259,231.8928,231.74,231.8832,1701.0
2023-09-05 13:35:00,242.89,243.07,242.88,242.98,3097.0,231.9405,232.1124,231.931,232.0264,3097.0
2023-09-05 13:40:00,242.9,242.99,242.82,242.89,2522.0,231.9501,232.036,231.8737,231.9405,2522.0
2023-09-05 13:45:00,242.98,243.1,242.98,242.99,1125.0,232.0264,232.141,232.0264,232.036,1125.0
2023-09-05 13:50:00,243.08,243.09,242.97,243.05,1301.0,232.1219,232.1315,232.0169,232.0933,1301.0
2023-09-05 13:55:00,243.04,243.15,242.93,243.12,2484.0,232.0837,232.1888,231.9787,232.1601,2484.0
2023-09-05 14:00:00,243.23,243.24,242.85,242.85,2585.0,232.2652,232.2747,231.9023,231.9023,2585.0
2023-09-05 14:05:00,242.85,242.85,242.63,242.63,1300.0,231.9023,231.9023,231.6922,231.6922,1300.0
2023-09-05 14:10:00,242.59,242.74,242.55,242.74,1794.0,231.654,231.7973,231.6158,231.7973,1794.0
2023-09-05 14:15:00,242.74,242.84,242.61,242.82,1600.0,231.7973,231.8928,231.6731,231.8737,1600.0
2023-09-05 14:20:00,242.82,242.82,242.65,242.8,3228.0,231.8737,231.8737,231.7113,231.8546,3228.0
2023-09-05 14:25:00,242.76,243.07,242.74,243.03,3119.0,231.8164,232.1124,231.7973,232.0742,3119.0
2023-09-05 14:30:00,243.04,243.43,242.99,243.43,8172.0,232.0837,232.4562,232.036,232.4562,8172.0
2023-09-05 14:35:00,243.3,243.31,243.0,243.0,2779.0,232.332,232.3416,232.0455,232.0455,2779.0
2023-09-05 14:40:00,243.03,243.18,243.0,243.13,2508.0,232.0742,232.2174,232.0455,232.1697,2508.0
2023-09-05 14:45:00,243.09,243.22,243.05,243.19,4721.0,232.1315,232.2556,232.0933,232.227,4721.0
2023-09-05 14:50:00,243.25,243.27,243.04,243.08,5661.0,232.2843,232.3034,232.0837,232.1219,5661.0
2023-09-05 14:55:00,243.02,243.1,242.9,243.0,3883.0,232.0646,232.141,231.9501,232.0455,3883.0
2023-09-05 15:00:00,243.01,243.05,242.7,242.76,4605.0,232.0551,232.0933,231.7591,231.8164,4605.0
2023-09-05 15:05:00,242.7,242.76,242.54,242.56,3776.0,231.7591,231.8164,231.6063,231.6254,3776.0
2023-09-05 15:10:00,242.51,242.51,242.2,242.33,3140.0,231.5776,231.5776,231.2816,231.4057,3140.0
2023-09-05 15:15:00,242.38,242.47,242.27,242.47,3029.0,231.4535,231.5394,231.3485,231.5394,3029.0
2023-09-05 15:20:00,242.48,242.7,242.48,242.62,3632.0,231.549,231.7591,231.549,231.6827,3632.0
2023-09-05 15:25:00,242.66,242.68,242.47,242.47,4568.0,231.7209,231.74,231.5394,231.5394,4568.0
2023-09-05 15:30:00,242.46,242.46,242.34,242.41,6329.0,231.5299,231.5299,231.4153,231.4821,6329.0
2023-09-05 15:35:00,242.44,242.7,242.39,242.56,6620.0,231.5108,231.7591,231.463,231.6254,6620.0
2023-09-05 15:40:00,242.58,242.78,242.55,242.7,11014.0,231.6445,231.8355,231.6158,231.7591,11014.0
2023-09-05 15:45:00,242.62,242.68,242.26,242.26,14350.0,231.6827,231.74,231.3389,231.3389,14350.0
2023-09-05 15:50:00,242.14,242.35,242.12,242.23,17431.0,231.2243,231.4248,231.2052,231.3103,17431.0
2023-09-05 15:55:00,242.27,242.51,242.03,242.35,67757.0,231.3485,231.5776,231.1193,231.4248,67757.0
2023-09-06 09:30:00,241.75,242.62,241.74,242.62,8122.0,230.8519,231.6827,230.8423,231.6827,8122.0
2023-09-06 09:35:00,242.57,243.22,242.07,243.2,8652.0,231.6349,232.2556,231.1575,232.2365,8652.0
2023-09-06 09:40:00,243.67,243.99,243.67,243.94,1354.0,232.6853,232.9909,232.6853,232.9432,1354.0
2023-09-06 09:45:00,244.14,244.43,243.73,243.8,9130.0,233.1342,233.4111,232.7426,232.8095,9130.0
2023-09-06 09:50:00,243.73,243.87,243.68,243.73,4765.0,232.7426,232.8763,232.6949,232.7426,4765.0
2023-09-06 09:55:00,243.73,243.91,243.45,243.45,4172.0,232.7426,232.9145,232.4753,232.4753,4172.0
2023-09-06 10:00:00,243.33,243.49,243.0,243.3,2724.0,232.3607,232.5135,232.0455,232.332,2724.0
2023-09-06 10:05:00,243.65,243.9,243.65,243.88,900.0,232.6662,232.905,232.6662,232.8859,900.0
2023-09-06 10:10:00,244.05,244.19,244.02,244.19,900.0,233.0482,233.1819,233.0196,233.1819,900.0
2023-09-06 10:15:00,244.19,244.3,243.97,244.28,1700.0,233.1819,233.2869,232.9718,233.2678,1700.0
2023-09-06 10:20:00,244.35,244.46,243.97,243.99,3274.0,233.3347,233.4397,232.9718,232.9909,3274.0
2023-09-06 10:25:00,244.1,244.1,243.87,244.01,10433.0,233.096,233.096,232.8763,233.01,10433.0
2023-09-06 10:30:00,244.14,244.48,244.13,244.48,8594.0,233.1342,233.4588,233.1246,233.4588,8594.0
2023-09-06 10:35:00,244.55,244.69,244.4,244.41,7985.0,233.5257,233.6594,233.3824,233.392,7985.0
2023-09-06 10:40:00,244.48,244.65,244.18,244.26,5865.0,233.4588,233.6212,233.1723,233.2487,5865.0
2023-09-06 10:45:00,244.06,244.06,243.78,243.93,3399.0,233.0578,233.0578,232.7904,232.9336,3399.0
2023-09-06 10:50:00,243.93,244.1,243.92,243.98,5791.0,232.9336,233.096,232.9241,232.9814,5791.0
2023-09-06 10:55:00,243.93,244.16,243.92,244.02,5340.0,232.9336,233.1533,232.9241,233.0196,5340.0
2023-09-06 11:00:00,243.96,244.07,243.88,243.97,8510.0,232.9623,233.0673,232.8859,232.9718,8510.0
2023-09-06 11:05:00,244.04,244.04,243.6,243.6,2533.0,233.0387,233.0387,232.6185,232.6185,2533.0
2023-09-06 11:10:00,243.6,243.6,242.89,242.89,7881.0,232.6185,232.6185,231.9405,231.9405,7881.0
2023-09-06 11:15:00,242.78,243.21,242.77,243.1,1272.0,231.8355,232.2461,231.8259,232.141,1272.0
2023-09-06 11:20:00,243.23,243.23,242.69,242.72,8815.0,232.2652,232.2652,231.7495,231.7782,8815.0
2023-09-06 11:25:00,242.66,243.01,242.63,243.01,2505.0,231.7209,232.0551,231.6922,232.0551,2505.0
2023-09-06 11:30:00,242.92,242.92,242.46,242.52,1010.0,231.9691,231.9691,231.5299,231.5872,1010.0
2023-09-06 11:35:00,242.5,242.55,242.44,242.45,1681.0,231.5681,231.6158,231.5108,231.5203,1681.0
2023-09-06 11:40:00,242.51,243.05,242.51,243.04,5207.0,231.5776,232.0933,231.5776,232.0837,5207.0
2023-09-06 11:45:00,242.93,242.93,242.66,242.67,1100.0,231.9787,231.9787,231.7209,231.7304,1100.0
2023-09-06 11:50:00,242.67,242.93,242.67,242.89,1736.0,231.7304,231.9787,231.7304,231.9405,1736.0
2023-09-06 11:55:00,242.9,243.15,242.82,243.01,2773.0,231.9501,232.1888,231.8737,232.0551,2773.0
2023-09-06 12:00:00,242.91,243.01,242.77,242.96,2489.0,231.9596,232.0551,231.8259,232.0073,2489.0
2023-09-06 12:05:00,242.96,243.0,242.59,242.61,2789.0,232.0073,232.0455,231.654,231.6731,2789.0
2023-09-06 12:10:00,242.67,242.98,242.62,242.98,2581.0,231.7304,232.0264,231.6827,232.0264,2581.0
2023-09-06 12:15:00,242.97,243.3,242.97,243.3,5084.0,232.0169,232.332,232.0169,232.332,5084.0
2023-09-06 12:20:00,243.32,243.37,243.02,243.02,3854.0,232.3511,232.3989,232.0646,232.0646,3854.0
2023-09-06 12:25:00,243.01,243.01,242.69,242.69,1674.0,232.0551,232.0551,231.7495,231.7495,1674.0
2023-09-06 12:30:00,242.73,242.85,242.56,242.85,6835.0,231.7877,231.9023,231.6254,231.9023,6835.0
2023-09-06 12:35:00,242.86,242.86,242.54,242.67,3485.0,231.9119,231.9119,231.6063,231.7304,3485.0
2023-09-06 12:40:00,242.67,242.67,242.19,242.3,2523.0,231.7304,231.7304,231.2721,231.3771,2523.0
2023-09-06 12:45:00,242.35,242.39,242.01,242.16,2221.0,231.4248,231.463,231.1002,231.2434,2221.0
2023-09-06 12:50:00,242.22,242.27,242.09,242.15,1024.0,231.3007,231.3485,231.1766,231.2339,1024.0
2023-09-06 12:55:00,242.15,242.17,242.0,242.12,1903.0,231.2339,231.253,231.0906,231.2052,1903.0
2023-09-06 13:00:00,242.11,242.11,241.88,242.11,3428.0,231.1957,231.1957,230.976,231.1957,3428.0
2023-09-06 13:05:00,242.08,242.21,242.08,242.16,1500.0,231.167,231.2912,231.167,231.2434,1500.0
2023-09-06 13:10:00,242.2,242.29,242.2,242.29,2149.0,231.2816,231.3676,231.2816,231.3676,2149.0
2023-09-06 13:15:00,242.34,242.65,242.34,242.65,3257.0,231.4153,231.7113,231.4153,231.7113,3257.0
2023-09-06 13:20:00,242.68,242.75,242.56,242.68,3671.0,231.74,231.8068,231.6254,231.74,3671.0
2023-09-06 13:25:00,242.68,242.81,242.66,242.7,1600.0,231.74,231.8641,231.7209,231.7591,1600.0
2023-09-06 13:30:00,242.71,242.93,242.7,242.9,2197.0,231.7686,231.9787,231.7591,231.9501,2197.0
2023-09-06 13:35:00,242.88,243.07,242.88,243.04,1017.0,231.931,232.1124,231.931,232.0837,1017.0
2023-09-06 13:40:00,243.07,243.1,242.91,243.09,3603.0,232.1124,232.141,231.9596,232.1315,3603.0
2023-09-06 13:45:00,243.06,243.59,243.04,243.59,3872.0,232.1028,232.6089,232.0837,232.6089,3872.0
2023-09-06 13:50:00,243.47,243.53,243.36,243.37,2113.0,232.4944,232.5517,232.3893,232.3989,2113.0
2023-09-06 13:55:00,243.37,243.63,243.35,243.54,3674.0,232.3989,232.6471,232.3798,232.5612,3674.0
2023-09-06 14:00:00,243.52,243.57,243.37,243.38,3640.0,232.5421,232.5898,232.3989,232.4084,3640.0
2023-09-06 14:05:00,243.38,243.72,243.38,243.72,3384.0,232.4084,232.7331,232.4084,232.7331,3384.0
2023-09-06 14:10:00,243.65,243.65,243.48,243.58,4387.0,232.6662,232.6662,232.5039,232.5994,4387.0
2023-09-06 14:15:00,243.59,243.71,243.54,243.7,4917.0,232.6089,232.7235,232.5612,232.714,4917.0
2023-09-06 14:20:00,243.7,243.76,243.63,243.71,3934.0,232.714,232.7713,232.6471,232.7235,3934.0
2023-09-06 14:25:00,243.64,243.95,243.64,243.88,4434.0,232.6567,232.9527,232.6567,232.8859,4434.0
2023-09-06 14:30:00,243.88,243.93,243.72,243.72,6696.0,232.8859,232.9336,232.7331,232.7331,6696.0
2023-09-06 14:35:00,243.8,243.8,243.71,243.79,3077.0,232.8095,232.8095,232.7235,232.7999,3077.0
2023-09-06 14:40:00,243.75,243.89,243.69,243.89,12206.0,232.7617,232.8954,232.7044,232.8954,12206.0
2023-09-06 14:45:00,244.01,244.12,243.95,244.02,7828.0,233.01,233.1151,232.9527,233.0196,7828.0
2023-09-06 14:50:00,244.03,244.14,243.99,244.12,2193.0,233.0291,233.1342,232.9909,233.1151,2193.0
2023-09-06 14:55:00,244.1,244.11,243.99,244.06,4658.0,233.096,233.1055,232.9909,233.0578,4658.0
2023-09-06 15:00:00,244.06,244.1,243.72,243.72,4072.0,233.0578,233.096,232.7331,232.7331,4072.0
2023-09-06 15:05:00,243.69,243.69,243.53,243.55,2012.0,232.7044,232.7044,232.5517,232.5707,2012.0
2023-09-06 15:10:00,243.51,243.85,243.51,243.81,5855.0,232.5326,232.8572,232.5326,232.819,5855.0
2023-09-06 15:15:00,243.77,244.01,243.77,243.84,6652.0,232.7808,233.01,232.7808,232.8477,6652.0
2023-09-06 15:20:00,243.88,243.89,243.76,243.89,4061.0,232.8859,232.8954,232.7713,232.8954,4061.0
2023-09-06 15:25:00,243.92,243.95,243.73,243.81,4722.0,232.9241,232.9527,232.7426,232.819,4722.0
2023-09-06 15:30:00,243.86,244.06,243.75,244.0,8177.0,232.8668,233.0578,232.7617,233.0005,8177.0
2023-09-06 15:35:00,244.01,244.13,243.99,244.02,3390.0,233.01,233.1246,232.9909,233.0196,3390.0
2023-09-06 15:40:00,244.06,244.14,243.95,244.0,5350.0,233.0578,233.1342,232.9527,233.0005,5350.0
2023-09-06 15:45:00,244.0,244.01,243.76,243.93,7164.0,233.0005,233.01,232.7713,232.9336,7164.0
2023-09-06 15:50:00,243.96,243.99,243.67,243.73,18309.0,232.9623,232.9909,232.6853,232.7426,18309.0
2023-09-06 15:55:00,243.72,244.27,243.72,244.2,40783.0,232.7331,233.2583,232.7331,233.1914,40783.0
2023-09-07 09:30:00,242.87,243.36,242.21,243.29,17503.0,231.9214,232.3893,231.2912,232.3225,17503.0
2023-09-07 09:35:00,243.07,243.9,242.1,242.12,3411.0,232.1124,232.905,231.1861,231.2052,3411.0
2023-09-07 09:40:00,242.27,242.27,240.87,241.22,10396.0,231.3485,231.3485,230.0116,230.3458,10396.0
2023-09-07 09:45:00,241.4,241.67,239.35,240.16,19509.0,230.5177,230.7755,228.5601,229.3336,19509.0
2023-09-07 09:50:00,240.17,240.75,240.0,240.4,19880.0,229.3431,229.897,229.1808,229.5628,19880.0
2023-09-07 09:55:00,240.55,240.55,239.19,239.19,11908.0,229.706,229.706,228.4073,228.4073,11908.0
2023-09-07 10:00:00,238.91,238.91,237.44,237.67,10052.0,228.1399,228.1399,226.7362,226.9558,10052.0
2023-09-07 10:05:00,237.66,237.7,236.12,236.54,15672.0,226.9463,226.9845,225.4757,225.8768,15672.0
2023-09-07 10:10:00,236.58,237.31,236.45,236.85,11189.0,225.915,226.612,225.7908,226.1728,11189.0
2023-09-07 10:15:00,236.88,237.55,236.7,237.55,7705.0,226.2014,226.8412,226.0295,226.8412,7705.0
2023-09-07 10:20:00,237.47,237.69,237.31,237.42,5578.0,226.7648,226.9749,226.612,226.7171,5578.0
2023-09-07 10:25:00,237.39,237.5,237.28,237.47,4087.0,226.6884,226.7935,226.5834,226.7648,4087.0
2023-09-07 10:30:00,237.48,237.79,236.93,237.0,5783.0,226.7744,227.0704,226.2492,226.316,5783.0
2023-09-07 10:35:00,236.94,237.54,236.76,237.3,27126.0,226.2587,226.8317,226.0868,226.6025,27126.0
2023-09-07 10:40:00,237.36,238.31,237.35,238.25,4808.0,226.6598,227.567,226.6502,227.5097,4808.0
2023-09-07 10:45:00,238.09,238.37,237.91,237.95,10693.0,227.3569,227.6243,227.185,227.2232,10693.0
2023-09-07 10:50:00,237.89,238.04,237.42,237.76,6337.0,227.1659,227.3091,226.7171,227.0418,6337.0
2023-09-07 10:55:00,237.67,238.19,237.59,238.0,7576.0,226.9558,227.4524,226.8794,227.2709,7576.0
2023-09-07 11:00:00,237.91,238.35,237.91,238.16,6707.0,227.185,227.6052,227.185,227.4237,6707.0
2023-09-07 11:05:00,238.16,238.21,237.87,238.21,5439.0,227.4237,227.4715,227.1468,227.4715,5439.0
2023-09-07 11:10:00,238.22,238.56,238.21,238.56,4210.0,227.481,227.8057,227.4715,227.8057,4210.0
2023-09-07 11:15:00,238.49,238.82,238.46,238.82,11793.0,227.7389,228.054,227.7102,228.054,11793.0
2023-09-07 11:20:00,238.87,239.16,238.86,239.16,2387.0,228.1017,228.3787,228.0922,228.3787,2387.0
2023-09-07 11:25:00,239.08,239.24,238.94,239.02,9893.0,228.3023,228.455,228.1686,228.245,9893.0
2023-09-07 11:30:00,239.05,239.45,239.03,239.43,4020.0,228.2736,228.6556,228.2545,228.6365,4020.0
2023-09-07 11:35:00,239.48,239.48,239.38,239.41,4407.0,228.6842,228.6842,228.5887,228.6174,4407.0
2023-09-07 11:40:00,239.36,239.52,239.33,239.52,15039.0,228.5696,228.7224,228.541,228.7224,15039.0
2023-09-07 11:45:00,239.47,239.6,239.47,239.59,4742.0,228.6747,228.7988,228.6747,228.7893,4742.0
2023-09-07 11:50:00,239.57,239.57,239.03,239.12,12054.0,228.7702,228.7702,228.2545,228.3405,12054.0
2023-09-07 11:55:00,239.12,239.56,239.11,239.56,5738.0,228.3405,228.7606,228.3309,228.7606,5738.0
2023-09-07 12:00:00,239.56,240.1,239.46,240.0,5878.0,228.7606,229.2763,228.6651,229.1808,5878.0
2023-09-07 12:05:00,240.0,240.36,239.94,240.22,7551.0,229.1808,229.5246,229.1235,229.3909,7551.0
2023-09-07 12:10:00,240.16,240.41,240.11,240.26,6896.0,229.3336,229.5723,229.2858,229.4291,6896.0
2023-09-07 12:15:00,240.29,240.61,240.26,240.49,3399.0,229.4577,229.7633,229.4291,229.6487,3399.0
2023-09-07 12:20:00,240.43,240.57,240.27,240.57,2651.0,229.5914,229.7251,229.4386,229.7251,2651.0
2023-09-07 12:25:00,240.57,240.76,240.55,240.64,1900.0,229.7251,229.9065,229.706,229.7919,1900.0
2023-09-07 12:30:00,240.63,240.63,240.45,240.46,2518.0,229.7824,229.7824,229.6105,229.62,2518.0
2023-09-07 12:35:00,240.48,240.48,240.23,240.4,3795.0,229.6391,229.6391,229.4004,229.5628,3795.0
2023-09-07 12:40:00,240.41,240.51,240.21,240.21,6169.0,229.5723,229.6678,229.3813,229.3813,6169.0
2023-09-07 12:45:00,240.22,240.22,239.92,239.93,3445.0,229.3909,229.3909,229.1044,229.1139,3445.0
2023-09-07 12:50:00,239.96,240.24,239.76,240.21,3616.0,229.1426,229.41,228.9516,229.3813,3616.0
2023-09-07 12:55:00,240.29,240.29,240.1,240.1,1585.0,229.4577,229.4577,229.2763,229.2763,1585.0
2023-09-07 13:00:00,240.25,240.29,240.16,240.21,1528.0,229.4195,229.4577,229.3336,229.3813,1528.0
2023-09-07 13:05:00,240.14,240.14,239.93,240.0,1207.0,229.3145,229.3145,229.1139,229.1808,1207.0
2023-09-07 13:10:00,240.01,240.06,239.71,239.81,2802.0,229.1903,229.2381,228.9039,228.9993,2802.0
2023-09-07 13:15:00,239.8,240.03,239.75,240.03,2890.0,228.9898,229.2094,228.9421,229.2094,2890.0
2023-09-07 13:20:00,239.94,240.13,239.94,240.11,2430.0,229.1235,229.3049,229.1235,229.2858,2430.0
2023-09-07 13:25:00,240.15,240.18,240.04,240.18,1832.0,229.324,229.3527,229.219,229.3527,1832.0
2023-09-07 13:30:00,240.17,240.17,240.02,240.04,2549.0,229.3431,229.3431,229.1999,229.219,2549.0
2023-09-07 13:35:00,240.04,240.05,239.92,240.0,3716.0,229.219,229.2285,229.1044,229.1808,3716.0
2023-09-07 13:40:00,239.91,239.91,239.74,239.83,4221.0,229.0948,229.0948,228.9325,229.0184,4221.0
2023-09-07 13:45:00,239.77,239.8,239.38,239.41,7483.0,228.9612,228.9898,228.5887,228.6174,7483.0
2023-09-07 13:50:00,239.34,239.4,239.16,239.16,9022.0,228.5505,228.6078,228.3787,228.3787,9022.0
2023-09-07 13:55:00,239.12,239.19,239.02,239.12,4529.0,228.3405,228.4073,228.245,228.3405,4529.0
2023-09-07 14:00:00,239.08,239.18,238.95,238.99,16777.0,228.3023,228.3977,228.1781,228.2163,16777.0
2023-09-07 14:05:00,239.01,239.01,238.68,238.72,6327.0,228.2354,228.2354,227.9203,227.9585,6327.0
2023-09-07 14:10:00,238.72,238.79,238.5,238.51,12938.0,227.9585,228.0253,227.7484,227.758,12938.0
2023-09-07 14:15:00,238.51,238.65,238.28,238.31,4209.0,227.758,227.8916,227.5383,227.567,4209.0
2023-09-07 14:20:00,238.24,238.42,238.1,238.36,7042.0,227.5001,227.672,227.3664,227.6147,7042.0
2023-09-07 14:25:00,238.32,238.32,238.06,238.08,3940.0,227.5765,227.5765,227.3282,227.3473,3940.0
2023-09-07 14:30:00,238.1,238.46,238.07,238.46,5079.0,227.3664,227.7102,227.3378,227.7102,5079.0
2023-09-07 14:35:00,238.49,238.49,238.29,238.3,2359.0,227.7389,227.7389,227.5479,227.5574,2359.0
2023-09-07 14:40:00,238.2,238.43,238.17,238.43,1858.0,227.4619,227.6816,227.4333,227.6816,1858.0
2023-09-07 14:45:00,238.38,238.54,238.3,238.49,5571.0,227.6338,227.7866,227.5574,227.7389,5571.0
2023-09-07 14:50:00,238.53,238.63,238.43,238.61,2744.0,227.7771,227.8725,227.6816,227.8534,2744.0
2023-09-07 14:55:00,238.61,238.87,238.56,238.87,3018.0,227.8534,228.1017,227.8057,228.1017,3018.0
2023-09-07 15:00:00,238.85,239.02,238.73,238.73,2853.0,228.0826,228.245,227.968,227.968,2853.0
2023-09-07 15:05:00,238.75,238.77,238.55,238.61,3510.0,227.9871,228.0062,227.7961,227.8534,3510.0
2023-09-07 15:10:00,238.59,238.68,238.5,238.6,5437.0,227.8343,227.9203,227.7484,227.8439,5437.0
2023-09-07 15:15:00,238.64,238.64,238.52,238.6,4826.0,227.8821,227.8821,227.7675,227.8439,4826.0
2023-09-07 15:20:00,238.54,238.67,238.47,238.58,4679.0,227.7866,227.9107,227.7198,227.8248,4679.0
2023-09-07 15:25:00,238.53,238.56,238.46,238.48,3393.0,227.7771,227.8057,227.7102,227.7293,3393.0
2023-09-07 15:30:00,238.48,238.64,238.41,238.42,12100.0,227.7293,227.8821,227.6625,227.672,12100.0
2023-09-07 15:35:00,238.34,238.47,238.33,238.4,7760.0,227.5956,227.7198,227.5861,227.6529,7760.0
2023-09-07 15:40:00,238.37,238.65,238.23,238.55,8500.0,227.6243,227.8916,227.4906,227.7961,8500.0
2023-09-07 15:45:00,238.6,238.67,238.42,238.53,13434.0,227.8439,227.9107,227.672,227.7771,13434.0
2023-09-07 15:50:00,238.56,238.72,238.12,238.29,35258.0,227.8057,227.9585,227.3855,227.5479,35258.0
2023-09-07 15:55:00,238.3,238.52,238.0,238.41,52600.0,227.5574,227.7675,227.2709,227.6625,52600.0
2023-09-08 09:30:00,237.74,238.96,236.93,238.95,8112.0,227.0227,228.1877,226.2492,228.1781,8112.0
2023-09-08 09:35:00,238.98,238.98,238.36,238.39,2473.0,228.2068,228.2068,227.6147,227.6434,2473.0
2023-09-08 09:40:00,238.3,238.98,238.3,238.94,2001.0,227.5574,228.2068,227.5574,228.1686,2001.0
2023-09-08 09:45:00,238.59,238.8,238.17,238.46,2591.0,227.8343,228.0349,227.4333,227.7102,2591.0
2023-09-08 09:50:00,238.27,238.3,238.09,238.23,5377.0,227.5288,227.5574,227.3569,227.4906,5377.0
2023-09-08 09:55:00,238.01,238.68,238.01,238.68,3138.0,227.2805,227.9203,227.2805,227.9203,3138.0
2023-09-08 10:00:00,238.77,238.92,238.5,238.58,9350.0,228.0062,228.1495,227.7484,227.8248,9350.0
2023-09-08 10:05:00,238.45,238.66,238.09,238.12,4111.0,227.7007,227.9012,227.3569,227.3855,4111.0
2023-09-08 10:10:00,238.01,238.21,238.01,238.16,1893.0,227.2805,227.4715,227.2805,227.4237,1893.0
2023-09-08 10:15:00,238.13,238.13,237.55,237.61,4524.0,227.3951,227.3951,226.8412,226.8985,4524.0
2023-09-08 10:20:00,237.63,237.75,237.54,237.61,5020.0,226.9176,227.0322,226.8317,226.8985,5020.0
2023-09-08 10:25:00,237.52,237.72,237.47,237.5,4494.0,226.8126,227.0036,226.7648,226.7935,4494.0
2023-09-08 10:30:00,237.56,237.61,237.29,237.46,5060.0,226.8508,226.8985,226.593,226.7553,5060.0
2023-09-08 10:35:00,237.48,237.73,237.42,237.65,6801.0,226.7744,227.0131,226.7171,226.9367,6801.0
2023-09-08 10:40:00,237.56,237.61,237.43,237.49,3343.0,226.8508,226.8985,226.7266,226.7839,3343.0
2023-09-08 10:45:00,237.38,237.48,237.33,237.39,2123.0,226.6789,226.7744,226.6311,226.6884,2123.0
2023-09-08 10:50:00,237.44,237.94,237.39,237.92,3486.0,226.7362,227.2136,226.6884,227.1946,3486.0
2023-09-08 10:55:00,237.91,237.94,237.48,237.48,1910.0,227.185,227.2136,226.7744,226.7744,1910.0
2023-09-08 11:00:00,237.5,238.05,237.48,237.96,4768.0,226.7935,227.3187,226.7744,227.2327,4768.0
2023-09-08 11:05:00,238.06,238.06,237.76,237.76,1501.0,227.3282,227.3282,227.0418,227.0418,1501.0
2023-09-08 11:10:00,237.55,237.95,237.49,237.95,4979.0,226.8412,227.2232,226.7839,227.2232,4979.0
2023-09-08 11:15:00,237.91,238.02,237.57,237.57,16461.0,227.185,227.29,226.8603,226.8603,16461.0
2023-09-08 11:20:00,237.6,237.6,237.29,237.36,1814.0,226.889,226.889,226.593,226.6598,1814.0
2023-09-08 11:25:00,237.29,237.51,237.24,237.32,3693.0,226.593,226.803,226.5452,226.6216,3693.0
2023-09-08 11:30:00,237.38,238.01,237.33,237.98,5472.0,226.6789,227.2805,226.6311,227.2518,5472.0
2023-09-08 11:35:00,238.01,238.03,237.78,237.78,4401.0,227.2805,227.2996,227.0609,227.0609,4401.0
2023-09-08 11:40:00,237.88,237.88,237.5,237.59,3301.0,227.1564,227.1564,226.7935,226.8794,3301.0
2023-09-08 11:45:00,237.47,237.6,237.26,237.27,6805.0,226.7648,226.889,226.5643,226.5739,6805.0
2023-09-08 11:50:00,237.3,237.74,237.25,237.74,3297.0,226.6025,227.0227,226.5548,227.0227,3297.0
2023-09-08 11:55:00,237.92,237.93,237.61,237.62,1543.0,227.1946,227.2041,226.8985,226.9081,1543.0
2023-09-08 12:00:00,237.53,237.62,237.44,237.62,3400.0,226.8221,226.9081,226.7362,226.9081,3400.0
2023-09-08 12:05:00,237.62,237.78,237.6,237.64,3783.0,226.9081,227.0609,226.889,226.9272,3783.0
2023-09-08 12:10:00,237.64,237.87,237.64,237.87,2799.0,226.9272,227.1468,226.9272,227.1468,2799.0
2023-09-08 12:15:00,237.87,238.03,237.84,238.01,4785.0,227.1468,227.2996,227.1182,227.2805,4785.0
2023-09-08 12:20:00,238.01,238.37,237.95,238.37,5088.0,227.2805,227.6243,227.2232,227.6243,5088.0
2023-09-08 12:25:00,238.32,238.32,238.04,238.19,3008.0,227.5765,227.5765,227.3091,227.4524,3008.0
2023-09-08 12:30:00,238.19,238.47,237.91,238.45,4722.0,227.4524,227.7198,227.185,227.7007,4722.0
2023-09-08 12:35:00,238.49,238.49,238.3,238.34,2863.0,227.7389,227.7389,227.5574,227.5956,2863.0
2023-09-08 12:40:00,238.33,238.45,238.32,238.37,5096.0,227.5861,227.7007,227.5765,227.6243,5096.0
2023-09-08 12:45:00,238.37,238.4,238.17,238.17,2904.0,227.6243,227.6529,227.4333,227.4333,2904.0
2023-09-08 12:50:00,238.12,238.39,238.12,238.15,5425.0,227.3855,227.6434,227.3855,227.4142,5425.0
2023-09-08 12:55:00,238.12,238.31,238.12,238.31,3388.0,227.3855,227.567,227.3855,227.567,3388.0
2023-09-08 13:00:00,238.36,238.36,238.22,238.22,1501.0,227.6147,227.6147,227.481,227.481,1501.0
2023-09-08 13:05:00,238.15,238.34,238.08,238.13,3491.0,227.4142,227.5956,227.3473,227.3951,3491.0
2023-09-08 13:10:00,238.18,238.42,238.14,238.22,5593.0,227.4428,227.672,227.4046,227.481,5593.0
2023-09-08 13:15:00,238.26,238.34,238.25,238.34,300.0,227.5192,227.5956,227.5097,227.5956,300.0
2023-09-08 13:20:00,238.34,238.45,238.29,238.29,3954.0,227.5956,227.7007,227.5479,227.5479,3954.0
2023-09-08 13:25:00,238.29,238.29,238.12,238.16,1436.0,227.5479,227.5479,227.3855,227.4237,1436.0
2023-09-08 13:30:00,238.06,238.23,237.97,238.04,4100.0,227.3282,227.4906,227.2423,227.3091,4100.0
2023-09-08 13:35:00,237.97,238.1,237.94,238.01,5200.0,227.2423,227.3664,227.2136,227.2805,5200.0
2023-09-08 13:40:00,237.96,238.0,237.94,238.0,932.0,227.2327,227.2709,227.2136,227.2709,932.0
2023-09-08 13:45:00,238.0,238.02,237.76,237.76,3511.0,227.2709,227.29,227.0418,227.0418,3511.0
2023-09-08 13:50:00,237.76,237.86,237.52,237.67,5692.0,227.0418,227.1373,226.8126,226.9558,5692.0
2023-09-08 13:55:00,237.73,237.89,237.73,237.79,2306.0,227.0131,227.1659,227.0131,227.0704,2306.0
2023-09-08 14:00:00,237.82,237.89,237.81,237.89,1034.0,227.0991,227.1659,227.0895,227.1659,1034.0
2023-09-08 14:05:00,237.86,237.97,237.83,237.95,4713.0,227.1373,227.2423,227.1086,227.2232,4713.0
2023-09-08 14:10:00,238.01,238.01,237.48,237.65,6204.0,227.2805,227.2805,226.7744,226.9367,6204.0
2023-09-08 14:15:00,237.64,237.74,237.62,237.64,2154.0,226.9272,227.0227,226.9081,226.9272,2154.0
2023-09-08 14:20:00,237.54,237.79,237.54,237.66,6753.0,226.8317,227.0704,226.8317,226.9463,6753.0
2023-09-08 14:25:00,237.6,237.7,237.57,237.67,2763.0,226.889,226.9845,226.8603,226.9558,2763.0
2023-09-08 14:30:00,237.67,237.67,237.58,237.65,1924.0,226.9558,226.9558,226.8699,226.9367,1924.0
2023-09-08 14:35:00,237.69,237.72,237.38,237.38,2800.0,226.9749,227.0036,226.6789,226.6789,2800.0
2023-09-08 14:40:00,237.52,237.73,237.52,237.69,3740.0,226.8126,227.0131,226.8126,226.9749,3740.0
2023-09-08 14:45:00,237.63,237.67,237.58,237.67,2084.0,226.9176,226.9558,226.8699,226.9558,2084.0
2023-09-08 14:50:00,237.69,237.78,237.61,237.62,4523.0,226.9749,227.0609,226.8985,226.9081,4523.0
2023-09-08 14:55:00,237.6,237.69,237.6,237.64,2133.0,226.889,226.9749,226.889,226.9272,2133.0
2023-09-08 15:00:00,237.63,237.63,237.32,237.42,2939.0,226.9176,226.9176,226.6216,226.7171,2939.0
2023-09-08 15:05:00,237.43,237.56,237.38,237.48,6489.0,226.7266,226.8508,226.6789,226.7744,6489.0
2023-09-08 15:10:00,237.54,237.57,237.4,237.57,4889.0,226.8317,226.8603,226.698,226.8603,4889.0
2023-09-08 15:15:00,237.53,237.61,237.41,237.55,4396.0,226.8221,226.8985,226.7075,226.8412,4396.0
2023-09-08 15:20:00,237.54,237.6,237.5,237.55,4816.0,226.8317,226.889,226.7935,226.8412,4816.0
2023-09-08 15:25:00,237.58,237.66,237.4,237.42,4880.0,226.8699,226.9463,226.698,226.7171,4880.0
2023-09-08 15:30:00,237.42,237.69,237.4,237.47,13423.0,226.7171,226.9749,226.698,226.7648,13423.0
2023-09-08 15:35:00,237.47,237.49,237.31,237.39,32527.0,226.7648,226.7839,226.612,226.6884,32527.0
2023-09-08 15:40:00,237.4,237.67,237.37,237.67,32047.0,226.698,226.9558,226.6693,226.9558,32047.0
2023-09-08 15:45:00,237.71,238.0,237.71,237.94,12960.0,226.994,227.2709,226.994,227.2136,12960.0
2023-09-08 15:50:00,237.95,238.02,237.84,237.95,27504.0,227.2232,227.29,227.1182,227.2232,27504.0
2023-09-08 15:55:00,237.96,238.48,237.91,238.44,74571.0,227.2327,227.7293,227.185,227.6911,74571.0
2023-09-11 09:30:00,239.53,240.02,239.42,239.66,9039.0,228.732,229.1999,228.6269,228.8561,9039.0
2023-09-11 09:35:00,239.89,240.0,239.24,239.6,4549.0,229.0757,229.1808,228.455,228.7988,4549.0
2023-09-11 09:40:00,239.67,239.67,238.73,238.96,4307.0,228.8657,228.8657,227.968,228.1877,4307.0
2023-09-11 09:45:00,238.75,238.94,238.39,238.57,5457.0,227.9871,228.1686,227.6434,227.8152,5457.0
2023-09-11 09:50:00,238.78,238.78,238.1,238.28,18591.0,228.0158,228.0158,227.3664,227.5383,18591.0
2023-09-11 09:55:00,238.28,238.69,238.16,238.5,21414.0,227.5383,227.9298,227.4237,227.7484,21414.0
2023-09-11 10:00:00,238.53,238.72,238.28,238.28,5214.0,227.7771,227.9585,227.5383,227.5383,5214.0
2023-09-11 10:05:00,238.32,238.67,238.24,238.43,13975.0,227.5765,227.9107,227.5001,227.6816,13975.0
2023-09-11 10:10:00,238.46,238.7,238.34,238.38,2336.0,227.7102,227.9394,227.5956,227.6338,2336.0
2023-09-11 10:15:00,238.26,238.43,238.14,238.16,6899.0,227.5192,227.6816,227.4046,227.4237,6899.0
2023-09-11 10:20:00,238.26,238.44,238.0,238.24,7231.0,227.5192,227.6911,227.2709,227.5001,7231.0
2023-09-11 10:25:00,238.17,238.81,238.16,238.75,2487.0,227.4333,228.0444,227.4237,227.9871,2487.0
2023-09-11 10:30:00,238.71,238.72,238.39,238.5,3222.0,227.9489,227.9585,227.6434,227.7484,3222.0
2023-09-11 10:35:00,238.6,238.66,238.22,238.38,5172.0,227.8439,227.9012,227.481,227.6338,5172.0
2023-09-11 10:40:00,238.29,238.61,238.24,238.55,4576.0,227.5479,227.8534,227.5001,227.7961,4576.0
2023-09-11 10:45:00,238.54,238.54,237.93,237.93,4539.0,227.7866,227.7866,227.2041,227.2041,4539.0
2023-09-11 10:50:00,237.77,237.79,237.07,237.13,13056.0,227.0513,227.0704,226.3829,226.4402,13056.0
2023-09-11 10:55:00,237.05,237.05,236.58,236.94,12476.0,226.3638,226.3638,225.915,226.2587,12476.0
2023-09-11 11:00:00,236.89,236.93,236.7,236.74,6328.0,226.211,226.2492,226.0295,226.0677,6328.0
2023-09-11 11:05:00,236.8,236.99,236.8,236.87,3339.0,226.125,226.3065,226.125,226.1919,3339.0
2023-09-11 11:10:00,236.78,236.91,236.78,236.84,6308.0,226.1059,226.2301,226.1059,226.1632,6308.0
2023-09-11 11:15:00,236.84,236.92,236.8,236.8,2489.0,226.1632,226.2396,226.125,226.125,2489.0
2023-09-11 11:20:00,236.74,236.74,236.41,236.41,6308.0,226.0677,226.0677,225.7526,225.7526,6308.0
2023-09-11 11:25:00,236.53,236.62,236.35,236.51,4157.0,225.8672,225.9532,225.6953,225.8481,4157.0
2023-09-11 11:30:00,236.41,236.9,236.41,236.87,4676.0,225.7526,226.2205,225.7526,226.1919,4676.0
2023-09-11 11:35:00,236.83,236.87,236.54,236.54,3183.0,226.1537,226.1919,225.8768,225.8768,3183.0
2023-09-11 11:40:00,236.58,236.63,236.41,236.53,4320.0,225.915,225.9627,225.7526,225.8672,4320.0
2023-09-11 11:45:00,236.53,237.04,236.5,237.01,2050.0,225.8672,226.3542,225.8386,226.3256,2050.0
2023-09-11 11:50:00,237.01,237.4,236.9,237.25,5333.0,226.3256,226.698,226.2205,226.5548,5333.0
2023-09-11 11:55:00,237.36,237.41,236.95,236.96,3725.0,226.6598,226.7075,226.2683,226.2778,3725.0
2023-09-11 12:00:00,236.91,237.3,236.9,237.25,2772.0,226.2301,226.6025,226.2205,226.5548,2772.0
2023-09-11 12:05:00,237.25,237.63,237.24,237.52,5496.0,226.5548,226.9176,226.5452,226.8126,5496.0
2023-09-11 12:10:00,237.45,237.48,237.29,237.48,2184.0,226.7457,226.7744,226.593,226.7744,2184.0
2023-09-11 12:15:00,237.55,237.86,237.55,237.8,5429.0,226.8412,227.1373,226.8412,227.08,5429.0
2023-09-11 12:20:00,237.77,237.84,237.58,237.84,2860.0,227.0513,227.1182,226.8699,227.1182,2860.0
2023-09-11 12:25:00,237.95,237.95,237.61,237.72,2318.0,227.2232,227.2232,226.8985,227.0036,2318.0
2023-09-11 12:30:00,237.73,238.0,237.73,238.0,3552.0,227.0131,227.2709,227.0131,227.2709,3552.0
2023-09-11 12:35:00,238.0,238.0,237.72,237.74,4461.0,227.2709,227.2709,227.0036,227.0227,4461.0
2023-09-11 12:40:00,237.8,237.89,237.73,237.8,3854.0,227.08,227.1659,227.0131,227.08,3854.0
2023-09-11 12:45:00,237.83,238.01,237.82,237.89,4298.0,227.1086,227.2805,227.0991,227.1659,4298.0
2023-09-11 12:50:00,237.8,237.99,237.79,237.99,3567.0,227.08,227.2614,227.0704,227.2614,3567.0
2023-09-11 12:55:00,238.04,238.05,237.82,237.9,1825.0,227.3091,227.3187,227.0991,227.1755,1825.0
2023-09-11 13:00:00,237.83,237.88,237.7,237.88,3410.0,227.1086,227.1564,226.9845,227.1564,3410.0
2023-09-11 13:05:00,238.01,238.02,237.82,237.92,5954.0,227.2805,227.29,227.0991,227.1946,5954.0
2023-09-11 13:10:00,237.88,237.93,237.77,237.79,2375.0,227.1564,227.2041,227.0513,227.0704,2375.0
2023-09-11 13:15:00,237.78,237.85,237.7,237.84,3859.0,227.0609,227.1277,226.9845,227.1182,3859.0
2023-09-11 13:20:00,237.85,238.23,237.78,238.12,1462.0,227.1277,227.4906,227.0609,227.3855,1462.0
2023-09-11 13:25:00,238.21,238.39,238.18,238.33,1745.0,227.4715,227.6434,227.4428,227.5861,1745.0
2023-09-11 13:30:00,238.41,238.64,238.41,238.63,1401.0,227.6625,227.8821,227.6625,227.8725,1401.0
2023-09-11 13:35:00,238.64,238.71,238.54,238.7,5785.0,227.8821,227.9489,227.7866,227.9394,5785.0
2023-09-11 13:40:00,238.7,238.7,238.47,238.54,5945.0,227.9394,227.9394,227.7198,227.7866,5945.0
2023-09-11 13:45:00,238.47,238.53,238.34,238.38,2386.0,227.7198,227.7771,227.5956,227.6338,2386.0
2023-09-11 13:50:00,238.28,238.39,238.28,238.31,2397.0,227.5383,227.6434,227.5383,227.567,2397.0
2023-09-11 13:55:00,238.3,238.4,238.26,238.26,1719.0,227.5574,227.6529,227.5192,227.5192,1719.0
2023-09-11 14:00:00,238.37,238.38,238.09,238.16,6554.0,227.6243,227.6338,227.3569,227.4237,6554.0
2023-09-11 14:05:00,238.16,238.16,237.96,237.96,10691.0,227.4237,227.4237,227.2327,227.2327,10691.0
2023-09-11 14:10:00,237.97,238.31,237.96,238.25,7934.0,227.2423,227.567,227.2327,227.5097,7934.0
2023-09-11 14:15:00,238.15,238.26,238.03,238.26,2907.0,227.4142,227.5192,227.2996,227.5192,2907.0
2023-09-11 14:20:00,238.24,238.34,238.12,238.19,2642.0,227.5001,227.5956,227.3855,227.4524,2642.0
2023-09-11 14:25:00,238.2,238.2,238.07,238.07,2513.0,227.4619,227.4619,227.3378,227.3378,2513.0
2023-09-11 14:30:00,238.13,238.27,238.12,238.27,3407.0,227.3951,227.5288,227.3855,227.5288,3407.0
2023-09-11 14:35:00,238.21,238.33,238.21,238.3,3481.0,227.4715,227.5861,227.4715,227.5574,3481.0
2023-09-11 14:40:00,238.2,238.32,238.19,238.32,3513.0,227.4619,227.5765,227.4524,227.5765,3513.0
2023-09-11 14:45:00,238.35,238.38,238.26,238.31,4192.0,227.6052,227.6338,227.5192,227.567,4192.0
2023-09-11 14:50:00,238.29,238.29,238.17,238.21,2585.0,227.5479,227.5479,227.4333,227.4715,2585.0
2023-09-11 14:55:00,238.27,238.28,238.11,238.21,3450.0,227.5288,227.5383,227.376,227.4715,3450.0
2023-09-11 15:00:00,238.23,238.23,238.0,238.05,2542.0,227.4906,227.4906,227.2709,227.3187,2542.0
2023-09-11 15:05:00,238.04,238.11,238.03,238.06,8252.0,227.3091,227.376,227.2996,227.3282,8252.0
2023-09-11 15:10:00,238.01,238.04,237.76,237.78,5265.0,227.2805,227.3091,227.0418,227.0609,5265.0
2023-09-11 15:15:00,237.77,237.93,237.75,237.87,8742.0,227.0513,227.2041,227.0322,227.1468,8742.0
2023-09-11 15:20:00,237.86,237.88,237.77,237.83,9930.0,227.1373,227.1564,227.0513,227.1086,9930.0
2023-09-11 15:25:00,237.83,237.9,237.72,237.77,3963.0,227.1086,227.1755,227.0036,227.0513,3963.0
2023-09-11 15:30:00,237.8,238.06,237.79,238.06,7153.0,227.08,227.3282,227.0704,227.3282,7153.0
2023-09-11 15:35:00,238.05,238.23,238.03,238.07,8546.0,227.3187,227.4906,227.2996,227.3378,8546.0
2023-09-11 15:40:00,238.06,238.09,237.97,238.05,11260.0,227.3282,227.3569,227.2423,227.3187,11260.0
2023-09-11 15:45:00,238.03,238.05,237.82,238.05,8833.0,227.2996,227.3187,227.0991,227.3187,8833.0
2023-09-11 15:50:00,238.02,238.04,237.66,237.94,18006.0,227.29,227.3091,226.9463,227.2136,18006.0
2023-09-11 15:55:00,237.88,238.31,237.82,238.07,62208.0,227.1564,227.567,227.0991,227.3378,62208.0
2023-09-12 09:30:00,236.92,237.3,236.85,236.85,5439.0,226.2396,226.6025,226.1728,226.1728,5439.0
2023-09-12 09:35:00,237.47,238.15,237.41,237.95,2276.0,226.7648,227.4142,226.7075,227.2232,2276.0
2023-09-12 09:40:00,237.99,238.3,237.82,238.27,3284.0,227.2614,227.5574,227.0991,227.5288,3284.0
2023-09-12 09:45:00,238.47,238.56,238.28,238.56,3506.0,227.7198,227.8057,227.5383,227.8057,3506.0
2023-09-12 09:50:00,238.47,238.91,238.46,238.82,2049.0,227.7198,228.1399,227.7102,228.054,2049.0
2023-09-12 09:55:00,238.95,239.17,238.88,239.17,806.0,228.1781,228.3882,228.1113,228.3882,806.0
2023-09-12 10:00:00,239.35,239.74,239.35,239.69,4673.0,228.5601,228.9325,228.5601,228.8848,4673.0
2023-09-12 10:05:00,239.66,239.66,239.18,239.29,7319.0,228.8561,228.8561,228.3977,228.5028,7319.0
2023-09-12 10:10:00,239.29,239.48,239.22,239.27,3000.0,228.5028,228.6842,228.4359,228.4837,3000.0
2023-09-12 10:15:00,239.27,239.43,238.99,239.43,5495.0,228.4837,228.6365,228.2163,228.6365,5495.0
2023-09-12 10:20:00,239.43,239.43,239.14,239.28,2316.0,228.6365,228.6365,228.3596,228.4932,2316.0
2023-09-12 10:25:00,239.27,239.28,238.91,238.91,3080.0,228.4837,228.4932,228.1399,228.1399,3080.0
2023-09-12 10:30:00,238.89,238.89,238.64,238.85,17831.0,228.1208,228.1208,227.8821,228.0826,17831.0
2023-09-12 10:35:00,238.77,238.92,238.54,238.86,12285.0,228.0062,228.1495,227.7866,228.0922,12285.0
2023-09-12 10:40:00,238.84,238.88,238.65,238.75,3910.0,228.0731,228.1113,227.8916,227.9871,3910.0
2023-09-12 10:45:00,238.66,238.74,238.31,238.33,3912.0,227.9012,227.9776,227.567,227.5861,3912.0
2023-09-12 10:50:00,238.33,238.47,238.13,238.4,14728.0,227.5861,227.7198,227.3951,227.6529,14728.0
2023-09-12 10:55:00,238.38,238.54,238.28,238.3,2605.0,227.6338,227.7866,227.5383,227.5574,2605.0
2023-09-12 11:00:00,238.45,238.61,238.42,238.53,4483.0,227.7007,227.8534,227.672,227.7771,4483.0
2023-09-12 11:05:00,238.61,238.82,238.57,238.76,4672.0,227.8534,228.054,227.8152,227.9967,4672.0
2023-09-12 11:10:00,238.77,238.81,238.65,238.68,5113.0,228.0062,228.0444,227.8916,227.9203,5113.0
2023-09-12 11:15:00,238.72,238.76,238.68,238.68,2412.0,227.9585,227.9967,227.9203,227.9203,2412.0
2023-09-12 11:20:00,238.75,238.88,238.75,238.81,5826.0,227.9871,228.1113,227.9871,228.0444,5826.0
2023-09-12 11:25:00,238.82,239.01,238.78,239.0,2532.0,228.054,228.2354,228.0158,228.2259,2532.0
2023-09-12 11:30:00,239.03,239.09,238.91,238.91,7937.0,228.2545,228.3118,228.1399,228.1399,7937.0
2023-09-12 11:35:00,238.96,239.01,238.85,238.85,2221.0,228.1877,228.2354,228.0826,228.0826,2221.0
2023-09-12 11:40:00,238.84,238.88,238.64,238.7,4453.0,228.0731,228.1113,227.8821,227.9394,4453.0
2023-09-12 11:45:00,238.69,238.84,238.69,238.73,1439.0,227.9298,228.0731,227.9298,227.968,1439.0
2023-09-12 11:50:00,238.73,238.75,238.61,238.62,5905.0,227.968,227.9871,227.8534,227.863,5905.0
2023-09-12 11:55:00,238.58,238.97,238.55,238.97,18828.0,227.8248,228.1972,227.7961,228.1972,18828.0
2023-09-12 12:00:00,239.01,239.08,238.92,238.97,3181.0,228.2354,228.3023,228.1495,228.1972,3181.0
2023-09-12 12:05:00,238.97,238.97,238.84,238.93,3100.0,228.1972,228.1972,228.0731,228.159,3100.0
2023-09-12 12:10:00,238.93,239.0,238.75,238.9,15530.0,228.159,228.2259,227.9871,228.1304,15530.0
2023-09-12 12:15:00,238.88,238.91,238.75,238.76,2170.0,228.1113,228.1399,227.9871,227.9967,2170.0
2023-09-12 12:20:00,238.77,238.77,238.68,238.76,8588.0,228.0062,228.0062,227.9203,227.9967,8588.0
2023-09-12 12:25:00,238.74,238.75,238.55,238.64,2246.0,227.9776,227.9871,227.7961,227.8821,2246.0
2023-09-12 12:30:00,238.51,238.54,238.48,238.49,600.0,227.758,227.7866,227.7293,227.7389,600.0
2023-09-12 12:35:00,238.5,238.55,238.43,238.55,2781.0,227.7484,227.7961,227.6816,227.7961,2781.0
2023-09-12 12:40:00,238.59,238.62,238.49,238.55,3260.0,227.8343,227.863,227.7389,227.7961,3260.0
2023-09-12 12:45:00,238.51,238.51,238.35,238.35,1300.0,227.758,227.758,227.6052,227.6052,1300.0
2023-09-12 12:50:00,238.35,238.45,238.35,238.42,938.0,227.6052,227.7007,227.6052,227.672,938.0
2023-09-12 12:55:00,238.42,238.57,238.33,238.46,7519.0,227.672,227.8152,227.5861,227.7102,7519.0
2023-09-12 13:00:00,238.52,238.52,238.25,238.38,1900.0,227.7675,227.7675,227.5097,227.6338,1900.0
2023-09-12 13:05:00,238.29,238.31,238.03,238.06,2255.0,227.5479,227.567,227.2996,227.3282,2255.0
2023-09-12 13:10:00,238.11,238.21,238.11,238.16,1002.0,227.376,227.4715,227.376,227.4237,1002.0
2023-09-12 13:15:00,238.14,238.14,237.97,238.06,2699.0,227.4046,227.4046,227.2423,227.3282,2699.0
2023-09-12 13:20:00,238.14,238.31,238.08,238.3,3057.0,227.4046,227.567,227.3473,227.5574,3057.0
2023-09-12 13:25:00,238.31,238.39,238.25,238.39,1253.0,227.567,227.6434,227.5097,227.6434,1253.0
2023-09-12 13:30:00,238.39,238.41,238.27,238.27,1500.0,227.6434,227.6625,227.5288,227.5288,1500.0
2023-09-12 13:35:00,238.34,238.35,238.17,238.17,2400.0,227.5956,227.6052,227.4333,227.4333,2400.0
2023-09-12 13:40:00,238.11,238.14,238.05,238.13,1726.0,227.376,227.4046,227.3187,227.3951,1726.0
2023-09-12 13:45:00,238.06,238.11,237.86,237.95,2385.0,227.3282,227.376,227.1373,227.2232,2385.0
2023-09-12 13:50:00,237.98,238.1,237.9,238.04,2656.0,227.2518,227.3664,227.1755,227.3091,2656.0
2023-09-12 13:55:00,238.01,238.01,237.67,237.81,3490.0,227.2805,227.2805,226.9558,227.0895,3490.0
2023-09-12 14:00:00,237.81,237.87,237.68,237.68,1351.0,227.0895,227.1468,226.9654,226.9654,1351.0
2023-09-12 14:05:00,237.7,238.0,237.7,238.0,4740.0,226.9845,227.2709,226.9845,227.2709,4740.0
2023-09-12 14:10:00,238.0,238.14,237.91,238.04,13931.0,227.2709,227.4046,227.185,227.3091,13931.0
2023-09-12 14:15:00,238.03,238.09,237.95,237.99,3400.0,227.2996,227.3569,227.2232,227.2614,3400.0
2023-09-12 14:20:00,237.99,238.0,237.74,237.74,3258.0,227.2614,227.2709,227.0227,227.0227,3258.0
2023-09-12 14:25:00,237.8,238.01,237.75,237.98,4190.0,227.08,227.2805,227.0322,227.2518,4190.0
2023-09-12 14:30:00,237.99,238.18,237.91,238.1,7994.0,227.2614,227.4428,227.185,227.3664,7994.0
2023-09-12 14:35:00,238.05,238.31,238.05,238.31,6415.0,227.3187,227.567,227.3187,227.567,6415.0
2023-09-12 14:40:00,238.28,238.29,238.2,238.27,5077.0,227.5383,227.5479,227.4619,227.5288,5077.0
2023-09-12 14:45:00,238.22,238.29,238.12,238.24,4783.0,227.481,227.5479,227.3855,227.5001,4783.0
2023-09-12 14:50:00,238.24,238.28,238.1,238.25,8147.0,227.5001,227.5383,227.3664,227.5097,8147.0
2023-09-12 14:55:00,238.24,238.34,238.22,238.29,10807.0,227.5001,227.5956,227.481,227.5479,10807.0
2023-09-12 15:00:00,238.23,238.27,237.99,238.03,24844.0,227.4906,227.5288,227.2614,227.2996,24844.0
2023-09-12 15:05:00,238.01,238.11,237.87,237.92,7271.0,227.2805,227.376,227.1468,227.1946,7271.0
2023-09-12 15:10:00,237.92,238.1,237.91,238.1,7742.0,227.1946,227.3664,227.185,227.3664,7742.0
2023-09-12 15:15:00,238.09,238.14,237.99,238.14,5273.0,227.3569,227.4046,227.2614,227.4046,5273.0
2023-09-12 15:20:00,238.13,238.27,237.87,237.87,10359.0,227.3951,227.5288,227.1468,227.1468,10359.0
2023-09-12 15:25:00,237.88,237.96,237.84,237.96,6645.0,227.1564,227.2327,227.1182,227.2327,6645.0
2023-09-12 15:30:00,238.01,238.1,237.97,238.1,7312.0,227.2805,227.3664,227.2423,227.3664,7312.0
2023-09-12 15:35:00,238.11,238.16,237.97,238.04,9448.0,227.376,227.4237,227.2423,227.3091,9448.0
2023-09-12 15:40:00,238.07,238.07,237.86,237.95,10121.0,227.3378,227.3378,227.1373,227.2232,10121.0
2023-09-12 15:45:00,237.95,238.04,237.67,237.84,12071.0,227.2232,227.3091,226.9558,227.1182,12071.0
2023-09-12 15:50:00,237.9,238.13,237.6,237.89,38833.0,227.1755,227.3951,226.889,227.1659,38833.0
2023-09-12 15:55:00,237.92,238.01,237.42,237.5,82168.0,227.1946,227.2805,226.7171,226.7935,82168.0
2023-09-13 09:30:00,237.67,238.86,237.35,237.42,4648.0,226.9558,228.0922,226.6502,226.7171,4648.0
2023-09-13 09:35:00,237.34,238.07,237.34,237.56,3811.0,226.6407,227.3378,226.6407,226.8508,3811.0
2023-09-13 09:40:00,237.72,237.72,236.66,237.13,3508.0,227.0036,227.0036,225.9914,226.4402,3508.0
2023-09-13 09:45:00,236.97,237.43,236.97,237.22,2340.0,226.2874,226.7266,226.2874,226.5261,2340.0
2023-09-13 09:50:00,237.45,237.45,237.2,237.34,2330.0,226.7457,226.7457,226.507,226.6407,2330.0
2023-09-13 09:55:00,237.3,237.52,237.1,237.52,7724.0,226.6025,226.8126,226.4115,226.8126,7724.0
2023-09-13 10:00:00,237.39,237.57,237.37,237.46,2583.0,226.6884,226.8603,226.6693,226.7553,2583.0
2023-09-13 10:05:00,237.39,237.55,237.36,237.51,1346.0,226.6884,226.8412,226.6598,226.803,1346.0
2023-09-13 10:10:00,237.81,238.1,237.73,238.0,2638.0,227.0895,227.3664,227.0131,227.2709,2638.0
2023-09-13 10:15:00,238.08,238.23,237.85,238.22,7614.0,227.3473,227.4906,227.1277,227.481,7614.0
2023-09-13 10:20:00,238.29,238.93,238.24,238.93,17091.0,227.5479,228.159,227.5001,228.159,17091.0
2023-09-13 10:25:00,238.93,239.02,238.73,239.02,4803.0,228.159,228.245,227.968,228.245,4803.0
2023-09-13 10:30:00,239.07,239.36,239.02,239.36,20795.0,228.2927,228.5696,228.245,228.5696,20795.0
2023-09-13 10:35:00,239.21,239.67,239.21,239.42,6633.0,228.4264,228.8657,228.4264,228.6269,6633.0
2023-09-13 10:40:00,239.54,239.66,238.86,238.86,2293.0,228.7415,228.8561,228.0922,228.0922,2293.0
2023-09-13 10:45:00,238.84,238.89,238.74,238.86,1623.0,228.0731,228.1208,227.9776,228.0922,1623.0
2023-09-13 10:50:00,238.79,238.79,238.6,238.66,1632.0,228.0253,228.0253,227.8439,227.9012,1632.0
2023-09-13 10:55:00,238.65,238.65,238.32,238.39,2330.0,227.8916,227.8916,227.5765,227.6434,2330.0
2023-09-13 11:00:00,238.49,238.65,238.49,238.53,2008.0,227.7389,227.8916,227.7389,227.7771,2008.0
2023-09-13 11:05:00,238.59,238.83,238.59,238.81,1601.0,227.8343,228.0635,227.8343,228.0444,1601.0
2023-09-13 11:10:00,238.64,238.82,238.51,238.51,1129.0,227.8821,228.054,227.758,227.758,1129.0
2023-09-13 11:15:00,238.54,238.58,238.34,238.42,1539.0,227.7866,227.8248,227.5956,227.672,1539.0
2023-09-13 11:20:00,238.35,239.01,238.35,238.92,4802.0,227.6052,228.2354,227.6052,228.1495,4802.0
2023-09-13 11:25:00,238.99,239.46,238.99,239.36,3024.0,228.2163,228.6651,228.2163,228.5696,3024.0
2023-09-13 11:30:00,239.41,239.46,239.26,239.32,3018.0,228.6174,228.6651,228.4741,228.5314,3018.0
2023-09-13 11:35:00,239.33,239.78,239.33,239.71,10432.0,228.541,228.9707,228.541,228.9039,10432.0
2023-09-13 11:40:00,239.71,239.71,239.33,239.55,6208.0,228.9039,228.9039,228.541,228.7511,6208.0
2023-09-13 11:45:00,239.56,239.69,239.54,239.61,6689.0,228.7606,228.8848,228.7415,228.8084,6689.0
2023-09-13 11:50:00,239.62,239.62,238.96,239.0,2974.0,228.8179,228.8179,228.1877,228.2259,2974.0
2023-09-13 11:55:00,238.9,239.2,238.75,239.08,2115.0,228.1304,228.4168,227.9871,228.3023,2115.0
2023-09-13 12:00:00,239.18,239.18,238.98,239.02,1454.0,228.3977,228.3977,228.2068,228.245,1454.0
2023-09-13 12:05:00,239.03,239.18,238.89,238.99,5087.0,228.2545,228.3977,228.1208,228.2163,5087.0
2023-09-13 12:10:00,239.04,239.12,238.95,238.95,1013.0,228.2641,228.3405,228.1781,228.1781,1013.0
2023-09-13 12:15:00,238.79,238.8,238.32,238.74,32325.0,228.0253,228.0349,227.5765,227.9776,32325.0
2023-09-13 12:20:00,238.74,239.08,238.73,238.91,9412.0,227.9776,228.3023,227.968,228.1399,9412.0
2023-09-13 12:25:00,238.88,239.36,238.87,239.36,3955.0,228.1113,228.5696,228.1017,228.5696,3955.0
2023-09-13 12:30:00,239.36,239.47,239.1,239.11,3478.0,228.5696,228.6747,228.3214,228.3309,3478.0
2023-09-13 12:35:00,239.05,239.05,238.59,238.59,5710.0,228.2736,228.2736,227.8343,227.8343,5710.0
2023-09-13 12:40:00,238.67,238.67,238.5,238.64,1335.0,227.9107,227.9107,227.7484,227.8821,1335.0
2023-09-13 12:45:00,238.51,238.55,238.36,238.41,2216.0,227.758,227.7961,227.6147,227.6625,2216.0
2023-09-13 12:50:00,238.4,238.59,238.34,238.55,2800.0,227.6529,227.8343,227.5956,227.7961,2800.0
2023-09-13 12:55:00,238.67,238.79,238.56,238.59,3551.0,227.9107,228.0253,227.8057,227.8343,3551.0
2023-09-13 13:00:00,238.74,238.77,238.19,238.19,6269.0,227.9776,228.0062,227.4524,227.4524,6269.0
2023-09-13 13:05:00,238.2,238.2,237.94,237.99,4636.0,227.4619,227.4619,227.2136,227.2614,4636.0
2023-09-13 13:10:00,238.06,238.06,237.39,237.39,10700.0,227.3282,227.3282,226.6884,226.6884,10700.0
2023-09-13 13:15:00,237.37,237.75,237.2,237.3,16166.0,226.6693,227.0322,226.507,226.6025,16166.0
2023-09-13 13:20:00,237.27,237.51,237.12,237.37,1000.0,226.5739,226.803,226.4306,226.6693,1000.0
2023-09-13 13:25:00,237.46,237.53,237.34,237.36,1164.0,226.7553,226.8221,226.6407,226.6598,1164.0
2023-09-13 13:30:00,237.42,237.46,237.27,237.28,3793.0,226.7171,226.7553,226.5739,226.5834,3793.0
2023-09-13 13:35:00,237.16,237.22,237.09,237.15,1031.0,226.4688,226.5261,226.402,226.4593,1031.0
2023-09-13 13:40:00,237.15,237.21,237.07,237.13,1366.0,226.4593,226.5166,226.3829,226.4402,1366.0
2023-09-13 13:45:00,237.11,237.16,236.96,236.99,1843.0,226.4211,226.4688,226.2778,226.3065,1843.0
2023-09-13 13:50:00,236.96,237.08,236.87,236.94,3949.0,226.2778,226.3924,226.1919,226.2587,3949.0
2023-09-13 13:55:00,236.95,237.0,236.58,236.6,7225.0,226.2683,226.316,225.915,225.9341,7225.0
2023-09-13 14:00:00,236.62,236.71,236.59,236.6,4152.0,225.9532,226.0391,225.9245,225.9341,4152.0
2023-09-13 14:05:00,236.54,236.55,236.36,236.36,1052.0,225.8768,225.8863,225.7049,225.7049,1052.0
2023-09-13 14:10:00,236.52,236.52,236.42,236.42,500.0,225.8577,225.8577,225.7622,225.7622,500.0
2023-09-13 14:15:00,236.36,236.42,236.23,236.42,2120.0,225.7049,225.7622,225.5807,225.7622,2120.0
2023-09-13 14:20:00,236.44,236.44,236.32,236.37,778.0,225.7813,225.7813,225.6667,225.7144,778.0
2023-09-13 14:25:00,236.38,236.59,236.36,236.59,5174.0,225.724,225.9245,225.7049,225.9245,5174.0
2023-09-13 14:30:00,236.44,236.46,236.24,236.28,4085.0,225.7813,225.8004,225.5903,225.6285,4085.0
2023-09-13 14:35:00,236.32,236.53,236.24,236.51,1799.0,225.6667,225.8672,225.5903,225.8481,1799.0
2023-09-13 14:40:00,236.55,236.6,236.51,236.59,1545.0,225.8863,225.9341,225.8481,225.9245,1545.0
2023-09-13 14:45:00,236.57,236.74,236.54,236.62,2874.0,225.9054,226.0677,225.8768,225.9532,2874.0
2023-09-13 14:50:00,236.59,236.63,236.37,236.38,1708.0,225.9245,225.9627,225.7144,225.724,1708.0
2023-09-13 14:55:00,236.24,236.4,236.09,236.34,3651.0,225.5903,225.7431,225.447,225.6858,3651.0
2023-09-13 15:00:00,236.26,236.42,236.26,236.37,3169.0,225.6094,225.7622,225.6094,225.7144,3169.0
2023-09-13 15:05:00,236.29,236.5,236.19,236.45,4548.0,225.638,225.8386,225.5425,225.7908,4548.0
2023-09-13 15:10:00,236.44,236.76,236.44,236.53,6618.0,225.7813,226.0868,225.7813,225.8672,6618.0
2023-09-13 15:15:00,236.51,236.87,236.51,236.72,2925.0,225.8481,226.1919,225.8481,226.0486,2925.0
2023-09-13 15:20:00,236.75,236.76,236.47,236.55,3806.0,226.0773,226.0868,225.8099,225.8863,3806.0
2023-09-13 15:25:00,236.58,236.79,236.58,236.77,3760.0,225.915,226.1155,225.915,226.0964,3760.0
2023-09-13 15:30:00,236.76,237.23,236.76,237.14,19447.0,226.0868,226.5357,226.0868,226.4497,19447.0
2023-09-13 15:35:00,237.18,237.42,237.17,237.24,8100.0,226.4879,226.7171,226.4784,226.5452,8100.0
2023-09-13 15:40:00,237.24,237.59,237.24,237.52,11456.0,226.5452,226.8794,226.5452,226.8126,11456.0
2023-09-13 15:45:00,237.49,237.78,237.46,237.69,8913.0,226.7839,227.0609,226.7553,226.9749,8913.0
2023-09-13 15:50:00,237.63,237.9,237.54,237.8,21443.0,226.9176,227.1755,226.8317,227.08,21443.0
2023-09-13 15:55:00,237.76,238.0,237.75,237.91,42695.0,227.0418,227.2709,227.0322,227.185,42695.0
2023-09-14 09:30:00,240.13,241.34,238.67,240.88,11850.0,229.3049,230.4604,227.9107,230.0211,11850.0
2023-09-14 09:35:00,241.08,242.06,241.07,241.78,5193.0,230.2121,231.1479,230.2025,230.8805,5193.0
2023-09-14 09:40:00,241.66,241.66,239.7,239.7,10232.0,230.766,230.766,228.8943,228.8943,10232.0
2023-09-14 09:45:00,239.86,239.9,239.07,239.68,4264.0,229.0471,229.0853,228.2927,228.8752,4264.0
2023-09-14 09:50:00,239.71,239.93,239.7,239.91,1100.0,228.9039,229.1139,228.8943,229.0948,1100.0
2023-09-14 09:55:00,239.77,240.08,239.74,240.08,2937.0,228.9612,229.2572,228.9325,229.2572,2937.0
2023-09-14 10:00:00,240.22,240.4,239.69,239.85,3436.0,229.3909,229.5628,228.8848,229.0375,3436.0
2023-09-14 10:05:00,239.86,240.09,239.73,239.8,6502.0,229.0471,229.2667,228.923,228.9898,6502.0
2023-09-14 10:10:00,239.7,239.77,239.42,239.43,8507.0,228.8943,228.9612,228.6269,228.6365,8507.0
2023-09-14 10:15:00,239.26,239.55,239.09,239.55,2790.0,228.4741,228.7511,228.3118,228.7511,2790.0
2023-09-14 10:20:00,239.54,239.86,239.46,239.5,3850.0,228.7415,229.0471,228.6651,228.7033,3850.0
2023-09-14 10:25:00,239.35,239.52,239.25,239.52,1715.0,228.5601,228.7224,228.4646,228.7224,1715.0
2023-09-14 10:30:00,239.62,239.67,239.51,239.67,1485.0,228.8179,228.8657,228.7129,228.8657,1485.0
2023-09-14 10:35:00,239.89,239.9,239.61,239.61,1988.0,229.0757,229.0853,228.8084,228.8084,1988.0
2023-09-14 10:40:00,239.59,239.8,239.58,239.8,1600.0,228.7893,228.9898,228.7797,228.9898,1600.0
2023-09-14 10:45:00,239.89,239.99,239.84,239.96,1321.0,229.0757,229.1712,229.028,229.1426,1321.0
2023-09-14 10:50:00,239.98,240.14,239.98,240.14,1803.0,229.1617,229.3145,229.1617,229.3145,1803.0
2023-09-14 10:55:00,240.19,240.21,240.13,240.21,1400.0,229.3622,229.3813,229.3049,229.3813,1400.0
2023-09-14 11:00:00,240.23,240.41,240.21,240.35,2709.0,229.4004,229.5723,229.3813,229.515,2709.0
2023-09-14 11:05:00,240.29,240.29,239.72,239.9,2738.0,229.4577,229.4577,228.9134,229.0853,2738.0
2023-09-14 11:10:00,239.9,239.9,239.54,239.56,1836.0,229.0853,229.0853,228.7415,228.7606,1836.0
2023-09-14 11:15:00,239.51,239.52,239.16,239.25,7969.0,228.7129,228.7224,228.3787,228.4646,7969.0
2023-09-14 11:20:00,239.24,239.39,239.15,239.37,2755.0,228.455,228.5983,228.3691,228.5792,2755.0
2023-09-14 11:25:00,239.33,239.33,238.99,238.99,1426.0,228.541,228.541,228.2163,228.2163,1426.0
2023-09-14 11:30:00,239.02,239.02,238.86,238.86,746.0,228.245,228.245,228.0922,228.0922,746.0
2023-09-14 11:35:00,238.73,238.87,238.72,238.85,2196.0,227.968,228.1017,227.9585,228.0826,2196.0
2023-09-14 11:40:00,238.82,239.01,238.81,238.98,1220.0,228.054,228.2354,228.0444,228.2068,1220.0
2023-09-14 11:45:00,238.74,238.93,238.62,238.71,2617.0,227.9776,228.159,227.863,227.9489,2617.0
2023-09-14 11:50:00,238.64,238.67,238.46,238.47,3940.0,227.8821,227.9107,227.7102,227.7198,3940.0
2023-09-14 11:55:00,238.4,238.62,238.27,238.59,7082.0,227.6529,227.863,227.5288,227.8343,7082.0
2023-09-14 12:00:00,238.53,238.81,238.29,238.81,3353.0,227.7771,228.0444,227.5479,228.0444,3353.0
2023-09-14 12:05:00,238.71,238.84,238.65,238.84,2827.0,227.9489,228.0731,227.8916,228.0731,2827.0
2023-09-14 12:10:00,238.86,239.01,238.47,238.57,6542.0,228.0922,228.2354,227.7198,227.8152,6542.0
2023-09-14 12:15:00,238.47,239.01,238.47,238.93,3374.0,227.7198,228.2354,227.7198,228.159,3374.0
2023-09-14 12:20:00,238.8,238.82,238.67,238.72,2191.0,228.0349,228.054,227.9107,227.9585,2191.0
2023-09-14 12:25:00,238.7,238.88,238.7,238.88,1120.0,227.9394,228.1113,227.9394,228.1113,1120.0
2023-09-14 12:30:00,238.96,239.21,238.96,239.21,2012.0,228.1877,228.4264,228.1877,228.4264,2012.0
2023-09-14 12:35:00,239.12,239.26,239.12,239.26,800.0,228.3405,228.4741,228.3405,228.4741,800.0
2023-09-14 12:40:00,239.23,239.37,239.2,239.2,3786.0,228.4455,228.5792,228.4168,228.4168,3786.0
2023-09-14 12:45:00,239.25,239.33,239.1,239.11,3401.0,228.4646,228.541,228.3214,228.3309,3401.0
2023-09-14 12:50:00,239.05,239.11,239.01,239.01,3858.0,228.2736,228.3309,228.2354,228.2354,3858.0
2023-09-14 12:55:00,239.0,239.05,238.86,239.03,2328.0,228.2259,228.2736,228.0922,228.2545,2328.0
2023-09-14 13:00:00,239.09,239.28,239.09,239.22,1948.0,228.3118,228.4932,228.3118,228.4359,1948.0
2023-09-14 13:05:00,239.21,239.28,239.16,239.24,1587.0,228.4264,228.4932,228.3787,228.455,1587.0
2023-09-14 13:10:00,239.32,239.35,239.27,239.27,1592.0,228.5314,228.5601,228.4837,228.4837,1592.0
2023-09-14 13:15:00,239.26,239.32,239.13,239.31,1228.0,228.4741,228.5314,228.35,228.5219,1228.0
2023-09-14 13:20:00,239.43,239.45,239.28,239.28,1900.0,228.6365,228.6556,228.4932,228.4932,1900.0
2023-09-14 13:25:00,239.25,239.25,239.07,239.23,817.0,228.4646,228.4646,228.2927,228.4455,817.0
2023-09-14 13:30:00,239.26,239.34,239.16,239.34,1697.0,228.4741,228.5505,228.3787,228.5505,1697.0
2023-09-14 13:35:00,239.34,239.34,239.1,239.14,1755.0,228.5505,228.5505,228.3214,228.3596,1755.0
2023-09-14 13:40:00,239.11,239.28,239.11,239.27,5718.0,228.3309,228.4932,228.3309,228.4837,5718.0
2023-09-14 13:45:00,239.27,239.34,239.19,239.3,1931.0,228.4837,228.5505,228.4073,228.5123,1931.0
2023-09-14 13:50:00,239.31,239.32,239.27,239.32,300.0,228.5219,228.5314,228.4837,228.5314,300.0
2023-09-14 13:55:00,239.2,239.2,239.02,239.14,2344.0,228.4168,228.4168,228.245,228.3596,2344.0
2023-09-14 14:00:00,239.18,239.28,239.17,239.2,2852.0,228.3977,228.4932,228.3882,228.4168,2852.0
2023-09-14 14:05:00,239.24,239.38,239.13,239.14,2069.0,228.455,228.5887,228.35,228.3596,2069.0
2023-09-14 14:10:00,239.15,239.15,238.89,238.9,2801.0,228.3691,228.3691,228.1208,228.1304,2801.0
2023-09-14 14:15:00,238.96,239.07,238.88,239.05,1400.0,228.1877,228.2927,228.1113,228.2736,1400.0
2023-09-14 14:20:00,239.06,239.13,238.94,238.94,2200.0,228.2832,228.35,228.1686,228.1686,2200.0
2023-09-14 14:25:00,238.93,239.03,238.89,238.97,1201.0,228.159,228.2545,228.1208,228.1972,1201.0
2023-09-14 14:30:00,238.88,239.17,238.88,238.95,5139.0,228.1113,228.3882,228.1113,228.1781,5139.0
2023-09-14 14:35:00,238.96,239.0,238.89,238.89,2718.0,228.1877,228.2259,228.1208,228.1208,2718.0
2023-09-14 14:40:00,238.92,239.13,238.92,239.13,2224.0,228.1495,228.35,228.1495,228.35,2224.0
2023-09-14 14:45:00,239.31,239.31,239.29,239.29,400.0,228.5219,228.5219,228.5028,228.5028,400.0
2023-09-14 14:50:00,239.4,239.48,239.32,239.48,918.0,228.6078,228.6842,228.5314,228.6842,918.0
2023-09-14 14:55:00,239.55,239.55,239.44,239.48,3607.0,228.7511,228.7511,228.646,228.6842,3607.0
2023-09-14 15:00:00,239.49,239.69,239.48,239.67,1722.0,228.6938,228.8848,228.6842,228.8657,1722.0
2023-09-14 15:05:00,239.68,239.68,239.54,239.55,1727.0,228.8752,228.8752,228.7415,228.7511,1727.0
2023-09-14 15:10:00,239.52,239.59,239.45,239.49,2985.0,228.7224,228.7893,228.6556,228.6938,2985.0
2023-09-14 15:15:00,239.45,239.53,239.39,239.44,6664.0,228.6556,228.732,228.5983,228.646,6664.0
2023-09-14 15:20:00,239.4,239.59,239.4,239.42,2527.0,228.6078,228.7893,228.6078,228.6269,2527.0
2023-09-14 15:25:00,239.42,239.42,239.33,239.36,1439.0,228.6269,228.6269,228.541,228.5696,1439.0
2023-09-14 15:30:00,239.33,239.38,239.08,239.27,4137.0,228.541,228.5887,228.3023,228.4837,4137.0
2023-09-14 15:35:00,239.26,239.3,239.11,239.13,4656.0,228.4741,228.5123,228.3309,228.35,4656.0
2023-09-14 15:40:00,239.15,239.55,239.03,239.55,9680.0,228.3691,228.7511,228.2545,228.7511,9680.0
2023-09-14 15:45:00,239.51,239.7,239.51,239.66,14413.0,228.7129,228.8943,228.7129,228.8561,14413.0
2023-09-14 15:50:00,239.69,239.82,239.3,239.3,19847.0,228.8848,229.0089,228.5123,228.5123,19847.0
2023-09-14 15:55:00,239.31,239.71,239.13,239.67,55679.0,228.5219,228.9039,228.35,228.8657,55679.0
2023-09-15 09:30:00,239.01,239.01,237.29,237.77,187264.0,228.2354,228.2354,226.593,227.0513,187264.0
2023-09-15 09:35:00,237.78,237.79,236.82,237.62,4629.0,227.0609,227.0704,226.1441,226.9081,4629.0
2023-09-15 09:40:00,237.44,238.41,236.86,238.27,6206.0,226.7362,227.6625,226.1823,227.5288,6206.0
2023-09-15 09:45:00,238.36,238.95,238.36,238.95,3850.0,227.6147,228.1781,227.6147,228.1781,3850.0
2023-09-15 09:50:00,238.67,239.12,238.64,238.93,4100.0,227.9107,228.3405,227.8821,228.159,4100.0
2023-09-15 09:55:00,239.01,239.21,239.01,239.19,1954.0,228.2354,228.4264,228.2354,228.4073,1954.0
2023-09-15 10:00:00,239.48,239.98,239.2,239.8,1895.0,228.6842,229.1617,228.4168,228.9898,1895.0
2023-09-15 10:05:00,239.9,240.27,239.72,240.12,2576.0,229.0853,229.4386,228.9134,229.2954,2576.0
2023-09-15 10:10:00,239.99,240.27,239.91,240.04,11992.0,229.1712,229.4386,229.0948,229.219,11992.0
2023-09-15 10:15:00,239.91,240.06,239.58,239.99,3969.0,229.0948,229.2381,228.7797,229.1712,3969.0
2023-09-15 10:20:00,239.85,240.0,239.63,239.64,3200.0,229.0375,229.1808,228.8275,228.837,3200.0
2023-09-15 10:25:00,239.55,239.7,239.51,239.52,2276.0,228.7511,228.8943,228.7129,228.7224,2276.0
2023-09-15 10:30:00,239.46,239.49,239.24,239.41,1885.0,228.6651,228.6938,228.455,228.6174,1885.0
2023-09-15 10:35:00,239.31,239.53,239.26,239.53,4517.0,228.5219,228.732,228.4741,228.732,4517.0
2023-09-15 10:40:00,239.62,239.62,239.44,239.46,1561.0,228.8179,228.8179,228.646,228.6651,1561.0
2023-09-15 10:45:00,239.44,239.68,239.37,239.44,3115.0,228.646,228.8752,228.5792,228.646,3115.0
2023-09-15 10:50:00,239.5,239.5,238.99,239.05,1738.0,228.7033,228.7033,228.2163,228.2736,1738.0
2023-09-15 10:55:00,239.0,239.0,238.77,238.84,7323.0,228.2259,228.2259,228.0062,228.0731,7323.0
2023-09-15 11:00:00,238.96,238.96,238.72,238.87,1721.0,228.1877,228.1877,227.9585,228.1017,1721.0
2023-09-15 11:05:00,238.89,239.06,238.75,239.06,1839.0,228.1208,228.2832,227.9871,228.2832,1839.0
2023-09-15 11:10:00,239.22,239.22,239.04,239.21,2012.0,228.4359,228.4359,228.2641,228.4264,2012.0
2023-09-15 11:15:00,239.24,239.35,239.01,239.01,5205.0,228.455,228.5601,228.2354,228.2354,5205.0
2023-09-15 11:20:00,239.04,239.2,238.89,239.18,3642.0,228.2641,228.4168,228.1208,228.3977,3642.0
2023-09-15 11:25:00,239.11,239.26,238.91,239.14,2748.0,228.3309,228.4741,228.1399,228.3596,2748.0
2023-09-15 11:30:00,239.08,239.23,238.92,238.94,2500.0,228.3023,228.4455,228.1495,228.1686,2500.0
2023-09-15 11:35:00,238.95,239.2,238.92,239.13,1800.0,228.1781,228.4168,228.1495,228.35,1800.0
2023-09-15 11:40:00,239.17,239.3,239.1,239.21,1706.0,228.3882,228.5123,228.3214,228.4264,1706.0
2023-09-15 11:45:00,239.19,239.23,239.03,239.21,3925.0,228.4073,228.4455,228.2545,228.4264,3925.0
2023-09-15 11:50:00,239.22,239.22,239.0,239.18,1711.0,228.4359,228.4359,228.2259,228.3977,1711.0
2023-09-15 11:55:00,239.23,239.33,239.12,239.33,3688.0,228.4455,228.541,228.3405,228.541,3688.0
2023-09-15 12:00:00,239.26,239.29,238.87,238.88,4472.0,228.4741,228.5028,228.1017,228.1113,4472.0
2023-09-15 12:05:00,238.89,238.95,238.68,238.77,2347.0,228.1208,228.1781,227.9203,228.0062,2347.0
2023-09-15 12:10:00,238.79,238.83,238.76,238.83,1400.0,228.0253,228.0635,227.9967,228.0635,1400.0
2023-09-15 12:15:00,238.77,238.96,238.67,238.96,813.0,228.0062,228.1877,227.9107,228.1877,813.0
2023-09-15 12:20:00,238.94,238.95,238.8,238.89,1953.0,228.1686,228.1781,228.0349,228.1208,1953.0
2023-09-15 12:25:00,238.85,238.9,238.62,238.64,800.0,228.0826,228.1304,227.863,227.8821,800.0
2023-09-15 12:30:00,238.64,238.78,238.6,238.6,1832.0,227.8821,228.0158,227.8439,227.8439,1832.0
2023-09-15 12:35:00,238.66,238.91,238.61,238.85,2775.0,227.9012,228.1399,227.8534,228.0826,2775.0
2023-09-15 12:40:00,238.9,238.9,238.75,238.84,2068.0,228.1304,228.1304,227.9871,228.0731,2068.0
2023-09-15 12:45:00,238.81,239.06,238.74,239.04,4000.0,228.0444,228.2832,227.9776,228.2641,4000.0
2023-09-15 12:50:00,239.05,239.05,238.98,238.99,500.0,228.2736,228.2736,228.2068,228.2163,500.0
2023-09-15 12:55:00,239.02,239.07,238.85,239.05,2112.0,228.245,228.2927,228.0826,228.2736,2112.0
2023-09-15 13:00:00,239.03,239.03,238.62,238.62,2607.0,228.2545,228.2545,227.863,227.863,2607.0
2023-09-15 13:05:00,238.51,238.51,238.11,238.12,6653.0,227.758,227.758,227.376,227.3855,6653.0
2023-09-15 13:10:00,238.13,238.16,237.77,238.13,3607.0,227.3951,227.4237,227.0513,227.3951,3607.0
2023-09-15 13:15:00,238.17,238.22,237.99,238.03,3794.0,227.4333,227.481,227.2614,227.2996,3794.0
2023-09-15 13:20:00,238.06,238.07,237.87,237.88,2572.0,227.3282,227.3378,227.1468,227.1564,2572.0
2023-09-15 13:25:00,237.97,238.05,237.87,237.87,1997.0,227.2423,227.3187,227.1468,227.1468,1997.0
2023-09-15 13:30:00,237.94,238.43,237.81,238.43,2800.0,227.2136,227.6816,227.0895,227.6816,2800.0
2023-09-15 13:35:00,238.51,239.2,238.5,239.2,7282.0,227.758,228.4168,227.7484,228.4168,7282.0
2023-09-15 13:40:00,239.27,239.53,239.22,239.53,8086.0,228.4837,228.732,228.4359,228.732,8086.0
2023-09-15 13:45:00,239.49,239.49,239.05,239.05,2935.0,228.6938,228.6938,228.2736,228.2736,2935.0
2023-09-15 13:50:00,238.98,239.12,238.89,238.89,2052.0,228.2068,228.3405,228.1208,228.1208,2052.0
2023-09-15 13:55:00,238.8,238.8,238.75,238.76,805.0,228.0349,228.0349,227.9871,227.9967,805.0
2023-09-15 14:00:00,238.75,238.95,238.61,238.95,3302.0,227.9871,228.1781,227.8534,228.1781,3302.0
2023-09-15 14:05:00,238.95,238.95,238.63,238.64,2829.0,228.1781,228.1781,227.8725,227.8821,2829.0
2023-09-15 14:10:00,238.56,238.62,238.46,238.46,2100.0,227.8057,227.863,227.7102,227.7102,2100.0
2023-09-15 14:15:00,238.45,238.49,238.38,238.46,1354.0,227.7007,227.7389,227.6338,227.7102,1354.0
2023-09-15 14:20:00,238.5,238.57,238.4,238.51,4755.0,227.7484,227.8152,227.6529,227.758,4755.0
2023-09-15 14:25:00,238.46,238.46,238.31,238.37,2582.0,227.7102,227.7102,227.567,227.6243,2582.0
2023-09-15 14:30:00,238.32,238.42,238.3,238.4,2100.0,227.5765,227.672,227.5574,227.6529,2100.0
2023-09-15 14:35:00,238.44,238.57,238.28,238.28,6417.0,227.6911,227.8152,227.5383,227.5383,6417.0
2023-09-15 14:40:00,238.31,238.45,238.3,238.36,2821.0,227.567,227.7007,227.5574,227.6147,2821.0
2023-09-15 14:45:00,238.53,238.63,238.49,238.62,2647.0,227.7771,227.8725,227.7389,227.863,2647.0
2023-09-15 14:50:00,238.62,238.75,238.54,238.74,2210.0,227.863,227.9871,227.7866,227.9776,2210.0
2023-09-15 14:55:00,238.85,239.05,238.85,238.99,2032.0,228.0826,228.2736,228.0826,228.2163,2032.0
2023-09-15 15:00:00,238.94,239.03,238.82,239.0,6884.0,228.1686,228.2545,228.054,228.2259,6884.0
2023-09-15 15:05:00,239.04,239.1,238.9,238.97,2644.0,228.2641,228.3214,228.1304,228.1972,2644.0
2023-09-15 15:10:00,239.0,239.09,238.93,239.03,1936.0,228.2259,228.3118,228.159,228.2545,1936.0
2023-09-15 15:15:00,238.98,239.09,238.89,238.92,4712.0,228.2068,228.3118,228.1208,228.1495,4712.0
2023-09-15 15:20:00,238.97,238.97,238.73,238.75,2816.0,228.1972,228.1972,227.968,227.9871,2816.0
2023-09-15 15:25:00,238.79,238.95,238.78,238.87,11315.0,228.0253,228.1781,228.0158,228.1017,11315.0
2023-09-15 15:30:00,238.89,238.95,238.63,238.63,6051.0,228.1208,228.1781,227.8725,227.8725,6051.0
2023-09-15 15:35:00,238.67,238.81,238.18,238.2,8101.0,227.9107,228.0444,227.4428,227.4619,8101.0
2023-09-15 15:40:00,238.24,238.36,238.1,238.32,9647.0,227.5001,227.6147,227.3664,227.5765,9647.0
2023-09-15 15:45:00,238.31,238.66,238.28,238.37,26315.0,227.567,227.9012,227.5383,227.6243,26315.0
2023-09-15 15:50:00,238.43,238.69,238.38,238.5,10341.0,227.6816,227.9298,227.6338,227.7484,10341.0
2023-09-15 15:55:00,238.52,238.63,238.1,238.31,32795.0,227.7675,227.8725,227.3664,227.567,32795.0
2023-09-18 09:30:00,238.73,238.73,238.17,238.17,7935.0,227.968,227.968,227.4333,227.4333,7935.0
2023-09-18 09:35:00,238.29,239.01,238.28,238.89,2516.0,227.5479,228.2354,227.5383,228.1208,2516.0
2023-09-18 09:40:00,238.88,239.05,238.11,238.2,6183.0,228.1113,228.2736,227.376,227.4619,6183.0
2023-09-18 09:45:00,238.52,238.75,238.52,238.73,662.0,227.7675,227.9871,227.7675,227.968,662.0
2023-09-18 09:50:00,238.56,238.83,238.31,238.67,2000.0,227.8057,228.0635,227.567,227.9107,2000.0
2023-09-18 09:55:00,238.5,238.65,238.47,238.58,2443.0,227.7484,227.8916,227.7198,227.8248,2443.0
2023-09-18 10:00:00,238.69,239.4,238.67,238.94,2394.0,227.9298,228.6078,227.9107,228.1686,2394.0
2023-09-18 10:05:00,238.88,238.93,238.6,238.93,2246.0,228.1113,228.159,227.8439,228.159,2246.0
2023-09-18 10:10:00,238.85,238.86,238.59,238.65,3718.0,228.0826,228.0922,227.8343,227.8916,3718.0
2023-09-18 10:15:00,238.66,238.76,238.4,238.49,3931.0,227.9012,227.9967,227.6529,227.7389,3931.0
2023-09-18 10:20:00,238.57,238.6,238.43,238.57,1599.0,227.8152,227.8439,227.6816,227.8152,1599.0
2023-09-18 10:25:00,238.65,238.66,238.39,238.63,6647.0,227.8916,227.9012,227.6434,227.8725,6647.0
2023-09-18 10:30:00,238.64,238.94,238.64,238.94,7883.0,227.8821,228.1686,227.8821,228.1686,7883.0
2023-09-18 10:35:00,238.92,239.01,238.72,238.72,6716.0,228.1495,228.2354,227.9585,227.9585,6716.0
2023-09-18 10:40:00,238.73,239.42,238.67,239.18,2463.0,227.968,228.6269,227.9107,228.3977,2463.0
2023-09-18 10:45:00,239.44,239.52,239.15,239.21,2946.0,228.646,228.7224,228.3691,228.4264,2946.0
2023-09-18 10:50:00,239.12,239.2,239.05,239.11,1828.0,228.3405,228.4168,228.2736,228.3309,1828.0
2023-09-18 10:55:00,239.06,239.06,238.65,238.66,1535.0,228.2832,228.2832,227.8916,227.9012,1535.0
2023-09-18 11:00:00,238.65,238.88,238.57,238.78,3831.0,227.8916,228.1113,227.8152,228.0158,3831.0
2023-09-18 11:05:00,238.68,238.68,238.54,238.55,400.0,227.9203,227.9203,227.7866,227.7961,400.0
2023-09-18 11:10:00,238.55,238.55,237.93,238.0,10291.0,227.7961,227.7961,227.2041,227.2709,10291.0
2023-09-18 11:15:00,237.9,238.2,237.88,238.04,4846.0,227.1755,227.4619,227.1564,227.3091,4846.0
2023-09-18 11:20:00,238.1,238.99,238.03,238.58,14000.0,227.3664,228.2163,227.2996,227.8248,14000.0
2023-09-18 11:25:00,238.52,238.89,238.39,238.81,2200.0,227.7675,228.1208,227.6434,228.0444,2200.0
2023-09-18 11:30:00,238.78,238.78,238.56,238.56,3412.0,228.0158,228.0158,227.8057,227.8057,3412.0
2023-09-18 11:35:00,238.66,238.68,238.34,238.48,5110.0,227.9012,227.9203,227.5956,227.7293,5110.0
2023-09-18 11:40:00,238.6,238.8,238.6,238.65,3384.0,227.8439,228.0349,227.8439,227.8916,3384.0
2023-09-18 11:45:00,238.69,238.7,238.46,238.6,5702.0,227.9298,227.9394,227.7102,227.8439,5702.0
2023-09-18 11:50:00,238.6,238.71,238.51,238.53,2746.0,227.8439,227.9489,227.758,227.7771,2746.0
2023-09-18 11:55:00,238.47,238.58,238.32,238.54,3632.0,227.7198,227.8248,227.5765,227.7866,3632.0
2023-09-18 12:00:00,238.57,238.57,238.42,238.5,1665.0,227.8152,227.8152,227.672,227.7484,1665.0
2023-09-18 12:05:00,238.46,238.84,238.46,238.57,2851.0,227.7102,228.0731,227.7102,227.8152,2851.0
2023-09-18 12:10:00,238.67,239.2,238.66,239.05,1615.0,227.9107,228.4168,227.9012,228.2736,1615.0
2023-09-18 12:15:00,239.03,239.15,238.98,239.06,2405.0,228.2545,228.3691,228.2068,228.2832,2405.0
2023-09-18 12:20:00,239.01,239.01,238.71,238.79,2654.0,228.2354,228.2354,227.9489,228.0253,2654.0
2023-09-18 12:25:00,238.79,239.0,238.74,238.96,1923.0,228.0253,228.2259,227.9776,228.1877,1923.0
2023-09-18 12:30:00,238.99,239.12,238.94,238.94,3957.0,228.2163,228.3405,228.1686,228.1686,3957.0
2023-09-18 12:35:00,239.0,239.06,238.81,238.9,4041.0,228.2259,228.2832,228.0444,228.1304,4041.0
2023-09-18 12:40:00,238.9,238.9,238.83,238.84,2559.0,228.1304,228.1304,228.0635,228.0731,2559.0
2023-09-18 12:45:00,238.79,238.99,238.79,238.99,4587.0,228.0253,228.2163,228.0253,228.2163,4587.0
2023-09-18 12:50:00,238.9,238.93,238.84,238.86,2859.0,228.1304,228.159,228.0731,228.0922,2859.0
2023-09-18 12:55:00,238.84,238.89,238.79,238.89,1817.0,228.0731,228.1208,228.0253,228.1208,1817.0
2023-09-18 13:00:00,238.94,239.16,238.92,238.92,3107.0,228.1686,228.3787,228.1495,228.1495,3107.0
2023-09-18 13:05:00,239.02,239.02,238.81,238.93,2833.0,228.245,228.245,228.0444,228.159,2833.0
2023-09-18 13:10:00,238.94,238.96,238.65,238.83,10073.0,228.1686,228.1877,227.8916,228.0635,10073.0
2023-09-18 13:15:00,238.88,238.88,238.65,238.77,2223.0,228.1113,228.1113,227.8916,228.0062,2223.0
2023-09-18 13:20:00,238.74,238.87,238.68,238.68,1800.0,227.9776,228.1017,227.9203,227.9203,1800.0
2023-09-18 13:25:00,238.77,238.95,238.77,238.86,3611.0,228.0062,228.1781,228.0062,228.0922,3611.0
2023-09-18 13:30:00,238.91,239.11,238.91,238.96,4472.0,228.1399,228.3309,228.1399,228.1877,4472.0
2023-09-18 13:35:00,238.93,238.93,238.8,238.84,2896.0,228.159,228.159,228.0349,228.0731,2896.0
2023-09-18 13:40:00,238.78,238.86,238.76,238.78,1927.0,228.0158,228.0922,227.9967,228.0158,1927.0
2023-09-18 13:45:00,238.82,238.82,238.7,238.7,1014.0,228.054,228.054,227.9394,227.9394,1014.0
2023-09-18 13:50:00,238.76,238.76,238.66,238.67,2277.0,227.9967,227.9967,227.9012,227.9107,2277.0
2023-09-18 13:55:00,238.67,238.74,238.62,238.62,2435.0,227.9107,227.9776,227.863,227.863,2435.0
2023-09-18 14:00:00,238.64,238.76,238.62,238.7,2758.0,227.8821,227.9967,227.863,227.9394,2758.0
2023-09-18 14:05:00,238.63,238.63,238.39,238.41,2937.0,227.8725,227.8725,227.6434,227.6625,2937.0
2023-09-18 14:10:00,238.4,238.57,238.4,238.51,2107.0,227.6529,227.8152,227.6529,227.758,2107.0
2023-09-18 14:15:00,238.51,238.56,238.37,238.37,2107.0,227.758,227.8057,227.6243,227.6243,2107.0
2023-09-18 14:20:00,238.34,238.44,238.24,238.24,2342.0,227.5956,227.6911,227.5001,227.5001,2342.0
2023-09-18 14:25:00,238.28,238.33,238.21,238.23,1400.0,227.5383,227.5861,227.4715,227.4906,1400.0
2023-09-18 14:30:00,238.22,238.3,238.16,238.27,2577.0,227.481,227.5574,227.4237,227.5288,2577.0
2023-09-18 14:35:00,238.23,238.24,238.15,238.17,4663.0,227.4906,227.5001,227.4142,227.4333,4663.0
2023-09-18 14:40:00,238.14,238.22,238.09,238.11,2615.0,227.4046,227.481,227.3569,227.376,2615.0
2023-09-18 14:45:00,238.08,238.18,238.0,238.02,2605.0,227.3473,227.4428,227.2709,227.29,2605.0
2023-09-18 14:50:00,238.01,238.1,237.58,237.58,5412.0,227.2805,227.3664,226.8699,226.8699,5412.0
2023-09-18 14:55:00,237.5,237.72,237.5,237.65,4051.0,226.7935,227.0036,226.7935,226.9367,4051.0
2023-09-18 15:00:00,237.65,237.66,237.5,237.62,3244.0,226.9367,226.9463,226.7935,226.9081,3244.0
2023-09-18 15:05:00,237.64,237.64,237.5,237.5,2923.0,226.9272,226.9272,226.7935,226.7935,2923.0
2023-09-18 15:10:00,237.45,237.55,237.35,237.41,3050.0,226.7457,226.8412,226.6502,226.7075,3050.0
2023-09-18 15:15:00,237.39,237.39,237.25,237.28,2758.0,226.6884,226.6884,226.5548,226.5834,2758.0
2023-09-18 15:20:00,237.25,237.38,237.21,237.22,4087.0,226.5548,226.6789,226.5166,226.5261,4087.0
2023-09-18 15:25:00,237.23,237.49,237.22,237.4,6217.0,226.5357,226.7839,226.5261,226.698,6217.0
2023-09-18 15:30:00,237.42,237.81,237.37,237.76,14278.0,226.7171,227.0895,226.6693,227.0418,14278.0
2023-09-18 15:35:00,237.72,237.75,237.57,237.61,5347.0,227.0036,227.0322,226.8603,226.8985,5347.0
2023-09-18 15:40:00,237.61,237.72,237.47,237.56,8668.0,226.8985,227.0036,226.7648,226.8508,8668.0
2023-09-18 15:45:00,237.63,237.81,237.57,237.6,10405.0,226.9176,227.0895,226.8603,226.889,10405.0
2023-09-18 15:50:00,237.64,237.79,237.4,237.45,12683.0,226.9272,227.0704,226.698,226.7457,12683.0
2023-09-18 15:55:00,237.47,237.72,237.45,237.69,51811.0,226.7648,227.0036,226.7457,226.9749,51811.0
2023-09-19 09:30:00,237.1,237.48,237.0,237.48,6988.0,226.4115,226.7744,226.316,226.7744,6988.0
2023-09-19 09:35:00,237.23,237.43,237.15,237.22,1408.0,226.5357,226.7266,226.4593,226.5261,1408.0
2023-09-19 09:40:00,237.05,237.1,236.22,236.3,12463.0,226.3638,226.4115,225.5712,225.6476,12463.0
2023-09-19 09:45:00,236.35,237.15,236.33,237.15,4476.0,225.6953,226.4593,225.6762,226.4593,4476.0
2023-09-19 09:50:00,237.04,237.36,237.03,237.27,1453.0,226.3542,226.6598,226.3447,226.5739,1453.0
2023-09-19 09:55:00,237.28,237.28,236.74,236.93,3212.0,226.5834,226.5834,226.0677,226.2492,3212.0
2023-09-19 10:00:00,237.0,237.03,236.79,236.79,4225.0,226.316,226.3447,226.1155,226.1155,4225.0
2023-09-19 10:05:00,236.92,236.92,236.71,236.78,2957.0,226.2396,226.2396,226.0391,226.1059,2957.0
2023-09-19 10:10:00,236.81,236.93,236.68,236.72,2935.0,226.1346,226.2492,226.0104,226.0486,2935.0
2023-09-19 10:15:00,236.72,236.86,236.7,236.76,2954.0,226.0486,226.1823,226.0295,226.0868,2954.0
2023-09-19 10:20:00,236.74,237.02,236.74,236.99,1266.0,226.0677,226.3351,226.0677,226.3065,1266.0
2023-09-19 10:25:00,237.0,237.01,236.57,236.95,24173.0,226.316,226.3256,225.9054,226.2683,24173.0
2023-09-19 10:30:00,236.89,236.92,236.82,236.82,1200.0,226.211,226.2396,226.1441,226.1441,1200.0
2023-09-19 10:35:00,236.96,237.12,236.82,236.82,2501.0,226.2778,226.4306,226.1441,226.1441,2501.0
2023-09-19 10:40:00,236.68,236.85,236.66,236.67,2150.0,226.0104,226.1728,225.9914,226.0009,2150.0
2023-09-19 10:45:00,236.67,237.0,236.65,236.97,3457.0,226.0009,226.316,225.9818,226.2874,3457.0
2023-09-19 10:50:00,236.9,236.97,236.29,236.47,7467.0,226.2205,226.2874,225.638,225.8099,7467.0
2023-09-19 10:55:00,236.46,236.64,236.39,236.64,1998.0,225.8004,225.9723,225.7335,225.9723,1998.0
2023-09-19 11:00:00,236.47,236.9,236.47,236.84,1705.0,225.8099,226.2205,225.8099,226.1632,1705.0
2023-09-19 11:05:00,236.72,236.79,236.64,236.79,1728.0,226.0486,226.1155,225.9723,226.1155,1728.0
2023-09-19 11:10:00,236.73,236.86,236.73,236.86,400.0,226.0582,226.1823,226.0582,226.1823,400.0
2023-09-19 11:15:00,236.92,236.92,236.63,236.75,2045.0,226.2396,226.2396,225.9627,226.0773,2045.0
2023-09-19 11:20:00,236.84,236.92,236.83,236.84,818.0,226.1632,226.2396,226.1537,226.1632,818.0
2023-09-19 11:25:00,236.91,237.17,236.91,237.17,500.0,226.2301,226.4784,226.2301,226.4784,500.0
2023-09-19 11:30:00,237.16,237.23,237.13,237.21,1688.0,226.4688,226.5357,226.4402,226.5166,1688.0
2023-09-19 11:35:00,237.2,237.27,237.11,237.11,2689.0,226.507,226.5739,226.4211,226.4211,2689.0
2023-09-19 11:40:00,237.04,237.12,237.04,237.12,400.0,226.3542,226.4306,226.3542,226.4306,400.0
2023-09-19 11:45:00,237.12,237.12,236.9,237.07,3685.0,226.4306,226.4306,226.2205,226.3829,3685.0
2023-09-19 11:50:00,237.07,237.16,236.98,237.06,1224.0,226.3829,226.4688,226.2969,226.3733,1224.0
2023-09-19 11:55:00,237.17,237.17,237.09,237.14,448.0,226.4784,226.4784,226.402,226.4497,448.0
2023-09-19 12:00:00,237.13,237.13,236.96,236.96,2690.0,226.4402,226.4402,226.2778,226.2778,2690.0
2023-09-19 12:05:00,236.95,236.95,236.78,236.84,720.0,226.2683,226.2683,226.1059,226.1632,720.0
2023-09-19 12:10:00,236.71,236.71,236.69,236.7,644.0,226.0391,226.0391,226.02,226.0295,644.0
2023-09-19 12:15:00,236.87,236.89,236.7,236.88,10032.0,226.1919,226.211,226.0295,226.2014,10032.0
2023-09-19 12:20:00,236.85,236.97,236.78,236.96,5669.0,226.1728,226.2874,226.1059,226.2778,5669.0
2023-09-19 12:25:00,236.88,236.95,236.65,236.65,6402.0,226.2014,226.2683,225.9818,225.9818,6402.0
2023-09-19 12:30:00,236.52,236.57,236.3,236.3,1318.0,225.8577,225.9054,225.6476,225.6476,1318.0
2023-09-19 12:35:00,236.25,236.25,235.82,235.82,3074.0,225.5998,225.5998,225.1892,225.1892,3074.0
2023-09-19 12:40:00,235.81,235.89,235.71,235.87,1618.0,225.1797,225.2561,225.0842,225.237,1618.0
2023-09-19 12:45:00,235.87,236.16,235.86,236.06,27699.0,225.237,225.5139,225.2274,225.4184,27699.0
2023-09-19 12:50:00,236.13,236.27,236.06,236.15,1888.0,225.4852,225.6189,225.4184,225.5043,1888.0
2023-09-19 12:55:00,236.19,236.19,236.09,236.13,1650.0,225.5425,225.5425,225.447,225.4852,1650.0
2023-09-19 13:00:00,236.18,236.33,236.06,236.14,2337.0,225.533,225.6762,225.4184,225.4948,2337.0
2023-09-19 13:05:00,236.07,236.3,235.98,236.21,1725.0,225.4279,225.6476,225.342,225.5616,1725.0
2023-09-19 13:10:00,236.29,236.32,236.02,236.32,1901.0,225.638,225.6667,225.3802,225.6667,1901.0
2023-09-19 13:15:00,236.32,236.42,236.12,236.12,3470.0,225.6667,225.7622,225.4757,225.4757,3470.0
2023-09-19 13:20:00,236.12,236.12,236.04,236.08,1111.0,225.4757,225.4757,225.3993,225.4375,1111.0
2023-09-19 13:25:00,236.08,236.08,235.93,236.05,4345.0,225.4375,225.4375,225.2943,225.4088,4345.0
2023-09-19 13:30:00,236.02,236.12,236.01,236.11,1934.0,225.3802,225.4757,225.3707,225.4661,1934.0
2023-09-19 13:35:00,236.21,236.3,235.96,236.17,12456.0,225.5616,225.6476,225.3229,225.5234,12456.0
2023-09-19 13:40:00,236.22,236.22,236.15,236.15,200.0,225.5712,225.5712,225.5043,225.5043,200.0
2023-09-19 13:45:00,236.28,236.69,236.28,236.69,1400.0,225.6285,226.02,225.6285,226.02,1400.0
2023-09-19 13:50:00,236.78,236.78,236.62,236.74,1100.0,226.1059,226.1059,225.9532,226.0677,1100.0
2023-09-19 13:55:00,236.7,236.76,236.63,236.64,1929.0,226.0295,226.0868,225.9627,225.9723,1929.0
2023-09-19 14:00:00,236.75,237.02,236.75,237.02,1600.0,226.0773,226.3351,226.0773,226.3351,1600.0
2023-09-19 14:05:00,237.03,237.13,236.99,237.01,1062.0,226.3447,226.4402,226.3065,226.3256,1062.0
2023-09-19 14:10:00,237.03,237.07,236.97,237.04,2794.0,226.3447,226.3829,226.2874,226.3542,2794.0
2023-09-19 14:15:00,237.01,237.11,236.96,237.1,2742.0,226.3256,226.4211,226.2778,226.4115,2742.0
2023-09-19 14:20:00,237.12,237.12,236.95,237.0,2177.0,226.4306,226.4306,226.2683,226.316,2177.0
2023-09-19 14:25:00,237.02,237.02,237.02,237.02,100.0,226.3351,226.3351,226.3351,226.3351,100.0
2023-09-19 14:30:00,237.02,237.28,237.0,237.28,4518.0,226.3351,226.5834,226.316,226.5834,4518.0
2023-09-19 14:35:00,237.54,237.86,237.41,237.74,11980.0,226.8317,227.1373,226.7075,227.0227,11980.0
2023-09-19 14:40:00,237.79,237.8,237.76,237.78,889.0,227.0704,227.08,227.0418,227.0609,889.0
2023-09-19 14:45:00,237.78,237.82,237.68,237.73,3066.0,227.0609,227.0991,226.9654,227.0131,3066.0
2023-09-19 14:50:00,237.69,237.7,237.47,237.57,3161.0,226.9749,226.9845,226.7648,226.8603,3161.0
2023-09-19 14:55:00,237.57,237.61,237.42,237.42,2959.0,226.8603,226.8985,226.7171,226.7171,2959.0
2023-09-19 15:00:00,237.25,237.32,237.22,237.28,3348.0,226.5548,226.6216,226.5261,226.5834,3348.0
2023-09-19 15:05:00,237.23,237.26,237.19,237.25,1112.0,226.5357,226.5643,226.4975,226.5548,1112.0
2023-09-19 15:10:00,237.25,237.31,237.09,237.24,3148.0,226.5548,226.612,226.402,226.5452,3148.0
2023-09-19 15:15:00,237.12,237.16,237.06,237.14,1254.0,226.4306,226.4688,226.3733,226.4497,1254.0
2023-09-19 15:20:00,237.11,237.35,237.11,237.35,2118.0,226.4211,226.6502,226.4211,226.6502,2118.0
2023-09-19 15:25:00,237.4,237.62,237.37,237.57,2463.0,226.698,226.9081,226.6693,226.8603,2463.0
2023-09-19 15:30:00,237.61,237.76,237.56,237.7,7601.0,226.8985,227.0418,226.8508,226.9845,7601.0
2023-09-19 15:35:00,237.74,237.86,237.68,237.85,6831.0,227.0227,227.1373,226.9654,227.1277,6831.0
2023-09-19 15:40:00,237.85,238.12,237.85,238.12,9503.0,227.1277,227.3855,227.1277,227.3855,9503.0
2023-09-19 15:45:00,238.1,238.23,238.04,238.16,13096.0,227.3664,227.4906,227.3091,227.4237,13096.0
2023-09-19 15:50:00,238.19,238.31,237.87,237.88,21243.0,227.4524,227.567,227.1468,227.1564,21243.0
2023-09-19 15:55:00,237.87,237.92,237.48,237.55,44649.0,227.1468,227.1946,226.7744,226.8412,44649.0
2023-09-20 09:30:00,239.16,239.88,238.66,239.65,7837.0,228.3787,229.0662,227.9012,228.8466,7837.0
2023-09-20 09:35:00,239.37,239.68,238.75,238.8,3558.0,228.5792,228.8752,227.9871,228.0349,3558.0
2023-09-20 09:40:00,239.49,239.93,239.19,239.93,2706.0,228.6938,229.1139,228.4073,229.1139,2706.0
2023-09-20 09:45:00,239.93,240.73,239.69,240.73,1439.0,229.1139,229.8779,228.8848,229.8779,1439.0
2023-09-20 09:50:00,240.59,240.64,240.35,240.58,1893.0,229.7442,229.7919,229.515,229.7346,1893.0
2023-09-20 09:55:00,240.66,240.82,240.62,240.67,1086.0,229.811,229.9638,229.7728,229.8206,1086.0
2023-09-20 10:00:00,240.82,241.14,240.75,240.79,2965.0,229.9638,230.2694,229.897,229.9352,2965.0
2023-09-20 10:05:00,240.76,240.76,240.44,240.5,867.0,229.9065,229.9065,229.6009,229.6582,867.0
2023-09-20 10:10:00,240.48,240.55,240.13,240.14,918.0,229.6391,229.706,229.3049,229.3145,918.0
2023-09-20 10:15:00,240.2,240.34,240.07,240.34,1912.0,229.3718,229.5055,229.2476,229.5055,1912.0
2023-09-20 10:20:00,240.34,240.52,240.28,240.28,3668.0,229.5055,229.6773,229.4482,229.4482,3668.0
2023-09-20 10:25:00,240.27,240.46,240.24,240.46,1414.0,229.4386,229.62,229.41,229.62,1414.0
2023-09-20 10:30:00,240.46,240.46,240.09,240.31,2340.0,229.62,229.62,229.2667,229.4768,2340.0
2023-09-20 10:35:00,240.2,240.26,240.15,240.23,1144.0,229.3718,229.4291,229.324,229.4004,1144.0
2023-09-20 10:40:00,240.08,240.09,240.01,240.08,400.0,229.2572,229.2667,229.1903,229.2572,400.0
2023-09-20 10:45:00,240.14,240.25,239.93,239.96,1300.0,229.3145,229.4195,229.1139,229.1426,1300.0
2023-09-20 10:50:00,239.92,239.92,239.76,239.77,432.0,229.1044,229.1044,228.9516,228.9612,432.0
2023-09-20 10:55:00,239.87,239.95,239.75,239.93,1811.0,229.0566,229.133,228.9421,229.1139,1811.0
2023-09-20 11:00:00,240.04,240.22,240.01,240.01,1583.0,229.219,229.3909,229.1903,229.1903,1583.0
2023-09-20 11:05:00,240.02,240.22,239.95,240.21,1628.0,229.1999,229.3909,229.133,229.3813,1628.0
2023-09-20 11:10:00,240.24,240.24,239.98,240.23,3875.0,229.41,229.41,229.1617,229.4004,3875.0
2023-09-20 11:15:00,240.01,240.13,240.0,240.13,506.0,229.1903,229.3049,229.1808,229.3049,506.0
2023-09-20 11:20:00,240.0,240.11,239.92,239.94,2607.0,229.1808,229.2858,229.1044,229.1235,2607.0
2023-09-20 11:25:00,239.92,239.92,239.78,239.86,600.0,229.1044,229.1044,228.9707,229.0471,600.0
2023-09-20 11:30:00,239.79,240.0,239.78,239.94,1751.0,228.9803,229.1808,228.9707,229.1235,1751.0
2023-09-20 11:35:00,240.03,240.03,239.47,239.47,2247.0,229.2094,229.2094,228.6747,228.6747,2247.0
2023-09-20 11:40:00,239.53,239.53,239.33,239.33,1708.0,228.732,228.732,228.541,228.541,1708.0
2023-09-20 11:45:00,239.29,239.4,239.24,239.24,1678.0,228.5028,228.6078,228.455,228.455,1678.0
2023-09-20 11:50:00,239.18,239.48,239.09,239.48,1628.0,228.3977,228.6842,228.3118,228.6842,1628.0
2023-09-20 11:55:00,239.44,239.44,239.26,239.43,3081.0,228.646,228.646,228.4741,228.6365,3081.0
2023-09-20 12:00:00,239.46,239.63,239.39,239.55,3065.0,228.6651,228.8275,228.5983,228.7511,3065.0
2023-09-20 12:05:00,239.56,239.62,239.43,239.48,2538.0,228.7606,228.8179,228.6365,228.6842,2538.0
2023-09-20 12:10:00,239.45,239.66,239.44,239.65,1680.0,228.6556,228.8561,228.646,228.8466,1680.0
2023-09-20 12:15:00,239.66,239.66,239.55,239.55,700.0,228.8561,228.8561,228.7511,228.7511,700.0
2023-09-20 12:20:00,239.57,239.6,239.45,239.5,3778.0,228.7702,228.7988,228.6556,228.7033,3778.0
2023-09-20 12:25:00,239.55,239.65,239.4,239.42,5177.0,228.7511,228.8466,228.6078,228.6269,5177.0
2023-09-20 12:30:00,239.56,239.57,239.47,239.51,1200.0,228.7606,228.7702,228.6747,228.7129,1200.0
2023-09-20 12:35:00,239.49,239.72,239.49,239.71,2065.0,228.6938,228.9134,228.6938,228.9039,2065.0
2023-09-20 12:40:00,239.63,239.72,239.61,239.7,1112.0,228.8275,228.9134,228.8084,228.8943,1112.0
2023-09-20 12:45:00,239.7,239.78,239.63,239.78,603.0,228.8943,228.9707,228.8275,228.9707,603.0
2023-09-20 12:50:00,239.7,239.77,239.62,239.74,2055.0,228.8943,228.9612,228.8179,228.9325,2055.0
2023-09-20 12:55:00,239.64,239.71,239.64,239.64,500.0,228.837,228.9039,228.837,228.837,500.0
2023-09-20 13:00:00,239.67,239.67,239.58,239.64,1719.0,228.8657,228.8657,228.7797,228.837,1719.0
2023-09-20 13:05:00,239.64,239.7,239.57,239.59,2726.0,228.837,228.8943,228.7702,228.7893,2726.0
2023-09-20 13:10:00,239.56,239.56,239.4,239.45,2829.0,228.7606,228.7606,228.6078,228.6556,2829.0
2023-09-20 13:15:00,239.5,239.52,239.44,239.52,821.0,228.7033,228.7224,228.646,228.7224,821.0
2023-09-20 13:20:00,239.42,239.57,239.42,239.53,2736.0,228.6269,228.7702,228.6269,228.732,2736.0
2023-09-20 13:25:00,239.53,239.53,239.35,239.36,3146.0,228.732,228.732,228.5601,228.5696,3146.0
2023-09-20 13:30:00,239.32,239.36,239.28,239.33,2294.0,228.5314,228.5696,228.4932,228.541,2294.0
2023-09-20 13:35:00,239.28,239.28,239.05,239.08,2943.0,228.4932,228.4932,228.2736,228.3023,2943.0
2023-09-20 13:40:00,239.01,239.03,238.79,238.98,1268.0,228.2354,228.2545,228.0253,228.2068,1268.0
2023-09-20 13:45:00,238.98,239.02,238.9,238.9,1936.0,228.2068,228.245,228.1304,228.1304,1936.0
2023-09-20 13:50:00,239.02,239.13,238.95,239.13,1500.0,228.245,228.35,228.1781,228.35,1500.0
2023-09-20 13:55:00,239.17,239.22,239.02,239.02,1318.0,228.3882,228.4359,228.245,228.245,1318.0
2023-09-20 14:00:00,238.96,238.96,237.74,237.98,2400.0,228.1877,228.1877,227.0227,227.2518,2400.0
2023-09-20 14:05:00,237.96,238.28,237.94,238.08,4345.0,227.2327,227.5383,227.2136,227.3473,4345.0
2023-09-20 14:10:00,238.14,238.6,238.14,238.35,3434.0,227.4046,227.8439,227.4046,227.6052,3434.0
2023-09-20 14:15:00,238.37,238.53,238.33,238.53,1523.0,227.6243,227.7771,227.5861,227.7771,1523.0
2023-09-20 14:20:00,238.51,238.85,238.5,238.83,900.0,227.758,228.0826,227.7484,228.0635,900.0
2023-09-20 14:25:00,238.76,238.76,238.4,238.4,1383.0,227.9967,227.9967,227.6529,227.6529,1383.0
2023-09-20 14:30:00,238.35,238.84,238.29,238.54,3924.0,227.6052,228.0731,227.5479,227.7866,3924.0
2023-09-20 14:35:00,238.42,238.91,238.42,238.85,2162.0,227.672,228.1399,227.672,228.0826,2162.0
2023-09-20 14:40:00,238.66,238.78,238.35,238.62,3050.0,227.9012,228.0158,227.6052,227.863,3050.0
2023-09-20 14:45:00,238.52,238.52,238.25,238.25,1500.0,227.7675,227.7675,227.5097,227.5097,1500.0
2023-09-20 14:50:00,238.13,238.13,237.64,237.87,4593.0,227.3951,227.3951,226.9272,227.1468,4593.0
2023-09-20 14:55:00,237.82,238.1,237.51,237.53,3542.0,227.0991,227.3664,226.803,226.8221,3542.0
2023-09-20 15:00:00,237.41,237.8,237.36,237.74,3032.0,226.7075,227.08,226.6598,227.0227,3032.0
2023-09-20 15:05:00,237.77,237.77,237.41,237.43,2775.0,227.0513,227.0513,226.7075,226.7266,2775.0
2023-09-20 15:10:00,237.53,237.53,237.07,237.07,4258.0,226.8221,226.8221,226.3829,226.3829,4258.0
2023-09-20 15:15:00,237.06,237.21,236.92,236.92,3034.0,226.3733,226.5166,226.2396,226.2396,3034.0
2023-09-20 15:20:00,237.07,237.39,237.07,237.31,6082.0,226.3829,226.6884,226.3829,226.612,6082.0
2023-09-20 15:25:00,237.35,237.46,237.31,237.33,4779.0,226.6502,226.7553,226.612,226.6311,4779.0
2023-09-20 15:30:00,237.37,237.37,236.59,236.6,5221.0,226.6693,226.6693,225.9245,225.9341,5221.0
2023-09-20 15:35:00,236.57,236.76,236.49,236.6,4571.0,225.9054,226.0868,225.829,225.9341,4571.0
2023-09-20 15:40:00,236.61,236.66,236.42,236.53,7851.0,225.9436,225.9914,225.7622,225.8672,7851.0
2023-09-20 15:45:00,236.49,236.51,236.19,236.36,12145.0,225.829,225.8481,225.5425,225.7049,12145.0
2023-09-20 15:50:00,236.37,236.41,236.15,236.22,22972.0,225.7144,225.7526,225.5043,225.5712,22972.0
2023-09-20 15:55:00,236.14,236.36,235.89,236.2,56311.0,225.4948,225.7049,225.2561,225.5521,56311.0
2023-09-21 09:30:00,235.24,235.24,233.75,234.01,11612.0,224.6354,224.6354,223.2125,223.4608,11612.0
2023-09-21 09:35:00,234.18,234.53,233.41,233.41,1838.0,223.6231,223.9574,222.8879,222.8879,1838.0
2023-09-21 09:40:00,233.61,234.23,233.53,234.23,5618.0,223.0788,223.6709,223.0025,223.6709,5618.0
2023-09-21 09:45:00,233.95,234.42,233.95,234.01,3144.0,223.4035,223.8523,223.4035,223.4608,3144.0
2023-09-21 09:50:00,234.2,234.2,233.93,234.12,1851.0,223.6422,223.6422,223.3844,223.5659,1851.0
2023-09-21 09:55:00,233.78,233.78,232.88,233.08,4782.0,223.2412,223.2412,222.3818,222.5727,4782.0
2023-09-21 10:00:00,233.2,233.98,233.2,233.4,2971.0,222.6873,223.4322,222.6873,222.8783,2971.0
2023-09-21 10:05:00,233.41,233.91,233.41,233.88,5135.0,222.8879,223.3653,222.8879,223.3367,5135.0
2023-09-21 10:10:00,233.88,234.0,233.83,233.92,2390.0,223.3367,223.4513,223.2889,223.3749,2390.0
2023-09-21 10:15:00,234.0,234.11,233.64,233.66,2309.0,223.4513,223.5563,223.1075,223.1266,2309.0
2023-09-21 10:20:00,233.76,234.22,233.76,234.17,3377.0,223.2221,223.6613,223.2221,223.6136,3377.0
2023-09-21 10:25:00,234.06,234.06,233.4,233.4,12805.0,223.5086,223.5086,222.8783,222.8783,12805.0
2023-09-21 10:30:00,233.4,233.52,232.83,233.52,19351.0,222.8783,222.9929,222.334,222.9929,19351.0
2023-09-21 10:35:00,233.66,233.89,233.63,233.89,3019.0,223.1266,223.3462,223.0979,223.3462,3019.0
2023-09-21 10:40:00,233.74,233.87,233.74,233.74,1447.0,223.203,223.3271,223.203,223.203,1447.0
2023-09-21 10:45:00,233.73,233.75,233.51,233.75,4898.0,223.1934,223.2125,222.9834,223.2125,4898.0
2023-09-21 10:50:00,233.77,233.84,233.37,233.43,2064.0,223.2316,223.2985,222.8497,222.907,2064.0
2023-09-21 10:55:00,233.35,233.63,233.3,233.48,7208.0,222.8306,223.0979,222.7828,222.9547,7208.0
2023-09-21 11:00:00,233.56,233.67,233.52,233.67,2150.0,223.0311,223.1361,222.9929,223.1361,2150.0
2023-09-21 11:05:00,233.75,233.83,233.57,233.57,3602.0,223.2125,223.2889,223.0406,223.0406,3602.0
2023-09-21 11:10:00,233.58,233.66,233.32,233.32,2272.0,223.0502,223.1266,222.8019,222.8019,2272.0
2023-09-21 11:15:00,233.35,233.36,233.26,233.28,3565.0,222.8306,222.8401,222.7446,222.7637,3565.0
2023-09-21 11:20:00,233.35,233.75,233.35,233.67,5072.0,222.8306,223.2125,222.8306,223.1361,5072.0
2023-09-21 11:25:00,233.68,233.81,233.63,233.63,1307.0,223.1457,223.2698,223.0979,223.0979,1307.0
2023-09-21 11:30:00,233.63,234.26,233.63,234.26,2534.0,223.0979,223.6995,223.0979,223.6995,2534.0
2023-09-21 11:35:00,234.28,234.44,234.15,234.44,2503.0,223.7186,223.8714,223.5945,223.8714,2503.0
2023-09-21 11:40:00,234.31,234.4,234.12,234.29,5116.0,223.7473,223.8332,223.5659,223.7282,5116.0
2023-09-21 11:45:00,234.45,234.72,234.41,234.51,4244.0,223.881,224.1388,223.8428,223.9383,4244.0
2023-09-21 11:50:00,234.49,234.49,234.36,234.38,604.0,223.9192,223.9192,223.795,223.8141,604.0
2023-09-21 11:55:00,234.38,234.55,234.36,234.36,2208.0,223.8141,223.9765,223.795,223.795,2208.0
2023-09-21 12:00:00,234.34,234.48,234.28,234.37,3427.0,223.7759,223.9096,223.7186,223.8046,3427.0
2023-09-21 12:05:00,234.41,234.52,234.4,234.5,3353.0,223.8428,223.9478,223.8332,223.9287,3353.0
2023-09-21 12:10:00,234.49,234.52,234.16,234.17,3352.0,223.9192,223.9478,223.6041,223.6136,3352.0
2023-09-21 12:15:00,234.1,234.48,234.01,234.48,2928.0,223.5468,223.9096,223.4608,223.9096,2928.0
2023-09-21 12:20:00,234.5,234.56,234.39,234.4,2300.0,223.9287,223.986,223.8237,223.8332,2300.0
2023-09-21 12:25:00,234.39,234.43,234.2,234.23,3602.0,223.8237,223.8619,223.6422,223.6709,3602.0
2023-09-21 12:30:00,234.23,234.64,234.23,234.56,2827.0,223.6709,224.0624,223.6709,223.986,2827.0
2023-09-21 12:35:00,234.58,234.58,233.94,233.94,4072.0,224.0051,224.0051,223.394,223.394,4072.0
2023-09-21 12:40:00,233.98,234.13,233.83,233.84,4233.0,223.4322,223.5754,223.2889,223.2985,4233.0
2023-09-21 12:45:00,233.84,233.93,233.57,233.59,4402.0,223.2985,223.3844,223.0406,223.0597,4402.0
2023-09-21 12:50:00,233.59,233.62,233.36,233.36,6795.0,223.0597,223.0884,222.8401,222.8401,6795.0
2023-09-21 12:55:00,233.32,233.34,233.03,233.1,8405.0,222.8019,222.821,222.525,222.5918,8405.0
2023-09-21 13:00:00,233.16,233.25,232.81,232.84,15017.0,222.6491,222.7351,222.3149,222.3436,15017.0
2023-09-21 13:05:00,232.91,233.02,232.79,232.98,16199.0,222.4104,222.5154,222.2958,222.4772,16199.0
2023-09-21 13:10:00,233.03,233.08,232.67,232.67,12303.0,222.525,222.5727,222.1812,222.1812,12303.0
2023-09-21 13:15:00,232.81,233.17,232.74,232.76,19264.0,222.3149,222.6587,222.2481,222.2672,19264.0
2023-09-21 13:20:00,232.76,232.9,232.7,232.89,13525.0,222.2672,222.4009,222.2099,222.3913,13525.0
2023-09-21 13:25:00,232.95,233.18,232.9,233.02,7382.0,222.4486,222.6682,222.4009,222.5154,7382.0
2023-09-21 13:30:00,233.01,233.06,232.84,232.84,3051.0,222.5059,222.5536,222.3436,222.3436,3051.0
2023-09-21 13:35:00,232.88,233.05,232.81,232.92,8925.0,222.3818,222.5441,222.3149,222.42,8925.0
2023-09-21 13:40:00,232.91,232.94,232.58,232.59,2087.0,222.4104,222.439,222.0953,222.1048,2087.0
2023-09-21 13:45:00,232.6,232.9,232.48,232.9,5115.0,222.1144,222.4009,221.9998,222.4009,5115.0
2023-09-21 13:50:00,233.09,233.6,233.02,233.59,4798.0,222.5823,223.0693,222.5154,223.0597,4798.0
2023-09-21 13:55:00,233.56,233.56,233.29,233.45,2297.0,223.0311,223.0311,222.7733,222.9261,2297.0
2023-09-21 14:00:00,233.42,233.68,233.39,233.68,1047.0,222.8974,223.1457,222.8688,223.1457,1047.0
2023-09-21 14:05:00,233.68,233.81,233.49,233.49,2444.0,223.1457,223.2698,222.9643,222.9643,2444.0
2023-09-21 14:10:00,233.48,233.61,233.43,233.56,1253.0,222.9547,223.0788,222.907,223.0311,1253.0
2023-09-21 14:15:00,233.54,233.58,233.33,233.47,3756.0,223.012,223.0502,222.8115,222.9452,3756.0
2023-09-21 14:20:00,233.38,233.43,233.09,233.14,7111.0,222.8592,222.907,222.5823,222.63,7111.0
2023-09-21 14:25:00,233.12,233.12,232.78,232.97,2000.0,222.6109,222.6109,222.2863,222.4677,2000.0
2023-09-21 14:30:00,232.96,233.01,232.85,232.9,1491.0,222.4581,222.5059,222.3531,222.4009,1491.0
2023-09-21 14:35:00,232.9,233.11,232.9,232.95,4082.0,222.4009,222.6014,222.4009,222.4486,4082.0
2023-09-21 14:40:00,232.98,233.05,232.92,233.05,3053.0,222.4772,222.5441,222.42,222.5441,3053.0
2023-09-21 14:45:00,233.09,233.19,233.05,233.14,3512.0,222.5823,222.6778,222.5441,222.63,3512.0
2023-09-21 14:50:00,233.18,233.25,233.12,233.25,10505.0,222.6682,222.7351,222.6109,222.7351,10505.0
2023-09-21 14:55:00,233.28,233.28,233.06,233.19,1900.0,222.7637,222.7637,222.5536,222.6778,1900.0
2023-09-21 15:00:00,233.2,233.21,233.06,233.21,2500.0,222.6873,222.6969,222.5536,222.6969,2500.0
2023-09-21 15:05:00,233.16,233.2,233.12,233.2,2735.0,222.6491,222.6873,222.6109,222.6873,2735.0
2023-09-21 15:10:00,233.16,233.16,232.91,232.92,6616.0,222.6491,222.6491,222.4104,222.42,6616.0
2023-09-21 15:15:00,232.77,232.77,232.56,232.65,3168.0,222.2767,222.2767,222.0762,222.1621,3168.0
2023-09-21 15:20:00,232.64,232.67,232.53,232.62,2598.0,222.1526,222.1812,222.0475,222.1335,2598.0
2023-09-21 15:25:00,232.57,232.65,232.36,232.41,2137.0,222.0857,222.1621,221.8852,221.9329,2137.0
2023-09-21 15:30:00,232.38,232.48,232.18,232.33,7299.0,221.9043,221.9998,221.7133,221.8565,7299.0
2023-09-21 15:35:00,232.38,232.7,232.38,232.58,5679.0,221.9043,222.2099,221.9043,222.0953,5679.0
2023-09-21 15:40:00,232.54,232.77,232.35,232.68,14023.0,222.0571,222.2767,221.8756,222.1908,14023.0
2023-09-21 15:45:00,232.68,232.68,232.1,232.1,14860.0,222.1908,222.1908,221.6369,221.6369,14860.0
2023-09-21 15:50:00,232.03,232.29,231.92,232.22,16326.0,221.5701,221.8184,221.465,221.7515,16326.0
2023-09-21 15:55:00,232.19,232.28,231.91,232.11,50499.0,221.7229,221.8088,221.4555,221.6465,50499.0
2023-09-22 09:30:00,232.08,233.64,232.03,232.94,11677.0,221.6178,223.1075,221.5701,222.439,11677.0
2023-09-22 09:35:00,232.9,234.08,232.9,234.01,3500.0,222.4009,223.5277,222.4009,223.4608,3500.0
2023-09-22 09:40:00,233.88,234.32,233.3,234.28,9831.0,223.3367,223.7568,222.7828,223.7186,9831.0
2023-09-22 09:45:00,234.01,235.15,234.0,234.37,28963.0,223.4608,224.5494,223.4513,223.8046,28963.0
2023-09-22 09:50:00,234.65,234.65,233.67,233.76,19389.0,224.072,224.072,223.1361,223.2221,19389.0
2023-09-22 09:55:00,233.9,233.91,233.3,233.86,6265.0,223.3558,223.3653,222.7828,223.3176,6265.0
2023-09-22 10:00:00,233.84,234.14,233.52,234.14,4857.0,223.2985,223.585,222.9929,223.585,4857.0
2023-09-22 10:05:00,234.27,234.6,234.27,234.6,2000.0,223.7091,224.0242,223.7091,224.0242,2000.0
2023-09-22 10:10:00,234.54,234.54,234.02,234.02,3639.0,223.9669,223.9669,223.4704,223.4704,3639.0
2023-09-22 10:15:00,233.99,233.99,233.46,233.46,7709.0,223.4417,223.4417,222.9356,222.9356,7709.0
2023-09-22 10:20:00,233.41,233.64,233.22,233.55,5899.0,222.8879,223.1075,222.7064,223.0216,5899.0
2023-09-22 10:25:00,233.81,233.81,233.52,233.63,2000.0,223.2698,223.2698,222.9929,223.0979,2000.0
2023-09-22 10:30:00,233.66,234.29,233.65,234.15,1700.0,223.1266,223.7282,223.117,223.5945,1700.0
2023-09-22 10:35:00,234.11,234.14,233.73,234.04,2585.0,223.5563,223.585,223.1934,223.4895,2585.0
2023-09-22 10:40:00,233.83,233.97,233.61,233.77,2485.0,223.2889,223.4226,223.0788,223.2316,2485.0
2023-09-22 10:45:00,233.93,233.93,233.6,233.65,2768.0,223.3844,223.3844,223.0693,223.117,2768.0
2023-09-22 10:50:00,233.68,233.78,233.57,233.78,1355.0,223.1457,223.2412,223.0406,223.2412,1355.0
2023-09-22 10:55:00,233.87,234.13,233.81,234.11,1861.0,223.3271,223.5754,223.2698,223.5563,1861.0
2023-09-22 11:00:00,234.05,234.21,233.58,233.64,2550.0,223.499,223.6518,223.0502,223.1075,2550.0
2023-09-22 11:05:00,233.74,233.97,233.74,233.79,3155.0,223.203,223.4226,223.203,223.2507,3155.0
2023-09-22 11:10:00,233.7,233.88,233.7,233.88,544.0,223.1648,223.3367,223.1648,223.3367,544.0
2023-09-22 11:15:00,233.84,234.3,233.84,234.26,2679.0,223.2985,223.7377,223.2985,223.6995,2679.0
2023-09-22 11:20:00,234.09,234.35,234.09,234.26,3081.0,223.5372,223.7855,223.5372,223.6995,3081.0
2023-09-22 11:25:00,234.31,234.42,234.18,234.42,2564.0,223.7473,223.8523,223.6231,223.8523,2564.0
2023-09-22 11:30:00,234.28,234.28,233.81,233.88,3073.0,223.7186,223.7186,223.2698,223.3367,3073.0
2023-09-22 11:35:00,234.01,234.01,233.72,233.76,2921.0,223.4608,223.4608,223.1839,223.2221,2921.0
2023-09-22 11:40:00,233.65,233.65,233.34,233.37,1653.0,223.117,223.117,222.821,222.8497,1653.0
2023-09-22 11:45:00,233.36,233.65,233.36,233.41,3941.0,222.8401,223.117,222.8401,222.8879,3941.0
2023-09-22 11:50:00,233.39,233.53,233.34,233.42,3489.0,222.8688,223.0025,222.821,222.8974,3489.0
2023-09-22 11:55:00,233.4,233.45,233.08,233.08,1940.0,222.8783,222.9261,222.5727,222.5727,1940.0
2023-09-22 12:00:00,233.0,233.04,232.88,233.02,2004.0,222.4963,222.5345,222.3818,222.5154,2004.0
2023-09-22 12:05:00,232.93,233.11,232.84,233.02,2814.0,222.4295,222.6014,222.3436,222.5154,2814.0
2023-09-22 12:10:00,233.0,233.17,232.96,233.17,777.0,222.4963,222.6587,222.4581,222.6587,777.0
2023-09-22 12:15:00,233.24,233.46,233.09,233.46,3238.0,222.7255,222.9356,222.5823,222.9356,3238.0
2023-09-22 12:20:00,233.46,233.56,233.3,233.5,6767.0,222.9356,223.0311,222.7828,222.9738,6767.0
2023-09-22 12:25:00,233.61,233.91,233.61,233.91,5666.0,223.0788,223.3653,223.0788,223.3653,5666.0
2023-09-22 12:30:00,233.93,234.03,233.78,234.03,2527.0,223.3844,223.4799,223.2412,223.4799,2527.0
2023-09-22 12:35:00,234.08,234.23,234.05,234.05,4967.0,223.5277,223.6709,223.499,223.499,4967.0
2023-09-22 12:40:00,234.2,234.25,234.01,234.01,1795.0,223.6422,223.69,223.4608,223.4608,1795.0
2023-09-22 12:45:00,234.17,234.29,234.11,234.29,6611.0,223.6136,223.7282,223.5563,223.7282,6611.0
2023-09-22 12:50:00,234.46,234.5,234.33,234.43,4382.0,223.8905,223.9287,223.7664,223.8619,4382.0
2023-09-22 12:55:00,234.48,234.57,234.37,234.37,2236.0,223.9096,223.9956,223.8046,223.8046,2236.0
2023-09-22 13:00:00,234.37,234.49,234.26,234.45,3671.0,223.8046,223.9192,223.6995,223.881,3671.0
2023-09-22 13:05:00,234.36,234.44,234.28,234.28,2404.0,223.795,223.8714,223.7186,223.7186,2404.0
2023-09-22 13:10:00,234.22,234.54,234.22,234.54,1052.0,223.6613,223.9669,223.6613,223.9669,1052.0
2023-09-22 13:15:00,234.47,234.47,234.16,234.21,2351.0,223.9001,223.9001,223.6041,223.6518,2351.0
2023-09-22 13:20:00,234.17,234.35,234.13,234.28,8540.0,223.6136,223.7855,223.5754,223.7186,8540.0
2023-09-22 13:25:00,234.21,234.41,234.15,234.41,5806.0,223.6518,223.8428,223.5945,223.8428,5806.0
2023-09-22 13:30:00,234.39,234.39,233.86,233.86,4136.0,223.8237,223.8237,223.3176,223.3176,4136.0
2023-09-22 13:35:00,233.85,234.07,233.85,234.07,7776.0,223.308,223.5181,223.308,223.5181,7776.0
2023-09-22 13:40:00,234.11,234.11,233.76,233.9,15479.0,223.5563,223.5563,223.2221,223.3558,15479.0
2023-09-22 13:45:00,233.9,233.98,233.83,233.97,5958.0,223.3558,223.4322,223.2889,223.4226,5958.0
2023-09-22 13:50:00,234.0,234.17,233.98,234.05,1724.0,223.4513,223.6136,223.4322,223.499,1724.0
2023-09-22 13:55:00,234.14,234.31,234.11,234.14,2230.0,223.585,223.7473,223.5563,223.585,2230.0
2023-09-22 14:00:00,234.14,234.2,234.14,234.2,1110.0,223.585,223.6422,223.585,223.6422,1110.0
2023-09-22 14:05:00,234.2,234.22,234.12,234.22,2519.0,223.6422,223.6613,223.5659,223.6613,2519.0
2023-09-22 14:10:00,234.19,234.2,233.68,233.7,7700.0,223.6327,223.6422,223.1457,223.1648,7700.0
2023-09-22 14:15:00,233.65,233.67,233.44,233.44,950.0,223.117,223.1361,222.9165,222.9165,950.0
2023-09-22 14:20:00,233.51,233.68,233.46,233.6,2730.0,222.9834,223.1457,222.9356,223.0693,2730.0
2023-09-22 14:25:00,233.65,233.78,233.65,233.7,1134.0,223.117,223.2412,223.117,223.1648,1134.0
2023-09-22 14:30:00,233.72,233.73,233.46,233.6,2829.0,223.1839,223.1934,222.9356,223.0693,2829.0
2023-09-22 14:35:00,233.66,233.74,233.6,233.61,1650.0,223.1266,223.203,223.0693,223.0788,1650.0
2023-09-22 14:40:00,233.56,233.79,233.5,233.65,8548.0,223.0311,223.2507,222.9738,223.117,8548.0
2023-09-22 14:45:00,233.74,233.95,233.67,233.95,8135.0,223.203,223.4035,223.1361,223.4035,8135.0
2023-09-22 14:50:00,233.96,233.96,233.83,233.94,3166.0,223.4131,223.4131,223.2889,223.394,3166.0
2023-09-22 14:55:00,233.94,234.02,233.53,233.59,11763.0,223.394,223.4704,223.0025,223.0597,11763.0
2023-09-22 15:00:00,233.53,233.83,233.37,233.64,9957.0,223.0025,223.2889,222.8497,223.1075,9957.0
2023-09-22 15:05:00,233.61,234.2,233.6,233.93,31521.0,223.0788,223.6422,223.0693,223.3844,31521.0
2023-09-22 15:10:00,234.0,234.19,233.88,234.02,11051.0,223.4513,223.6327,223.3367,223.4704,11051.0
2023-09-22 15:15:00,234.02,234.29,234.02,234.18,2719.0,223.4704,223.7282,223.4704,223.6231,2719.0
2023-09-22 15:20:00,234.23,234.44,234.05,234.3,7158.0,223.6709,223.8714,223.499,223.7377,7158.0
2023-09-22 15:25:00,234.23,234.32,234.14,234.14,3504.0,223.6709,223.7568,223.585,223.585,3504.0
2023-09-22 15:30:00,234.2,234.32,234.03,234.06,6798.0,223.6422,223.7568,223.4799,223.5086,6798.0
2023-09-22 15:35:00,234.01,234.07,233.76,234.04,12683.0,223.4608,223.5181,223.2221,223.4895,12683.0
2023-09-22 15:40:00,234.05,234.08,233.56,233.56,16495.0,223.499,223.5277,223.0311,223.0311,16495.0
2023-09-22 15:45:00,233.49,233.68,233.07,233.27,15439.0,222.9643,223.1457,222.5632,222.7542,15439.0
2023-09-22 15:50:00,233.17,233.41,233.07,233.12,32761.0,222.6587,222.8879,222.5632,222.6109,32761.0
2023-09-22 15:55:00,233.19,233.65,233.19,233.53,47591.0,222.6778,223.117,222.6778,223.0025,47591.0
2023-09-25 09:30:00,232.73,233.44,232.73,233.41,6200.0,222.2385,222.9165,222.2385,222.8879,6200.0
2023-09-25 09:35:00,233.74,233.8,232.91,233.07,1638.0,223.203,223.2603,222.4104,222.5632,1638.0
2023-09-25 09:40:00,233.39,233.78,233.34,233.5,5050.0,222.8688,223.2412,222.821,222.9738,5050.0
2023-09-25 09:45:00,233.63,233.79,233.49,233.53,4117.0,223.0979,223.2507,222.9643,223.0025,4117.0
2023-09-25 09:50:00,233.71,233.8,233.54,233.77,1629.0,223.1743,223.2603,223.012,223.2316,1629.0
2023-09-25 09:55:00,233.61,233.98,233.57,233.97,4496.0,223.0788,223.4322,223.0406,223.4226,4496.0
2023-09-25 10:00:00,233.99,233.99,233.16,233.19,1992.0,223.4417,223.4417,222.6491,222.6778,1992.0
2023-09-25 10:05:00,233.21,233.41,232.89,233.4,4516.0,222.6969,222.8879,222.3913,222.8783,4516.0
2023-09-25 10:10:00,233.3,233.49,233.29,233.32,1717.0,222.7828,222.9643,222.7733,222.8019,1717.0
2023-09-25 10:15:00,233.45,233.62,233.31,233.32,1022.0,222.9261,223.0884,222.7924,222.8019,1022.0
2023-09-25 10:20:00,233.34,233.4,232.99,233.1,1896.0,222.821,222.8783,222.4868,222.5918,1896.0
2023-09-25 10:25:00,232.97,233.18,232.78,233.11,2333.0,222.4677,222.6682,222.2863,222.6014,2333.0
2023-09-25 10:30:00,233.07,233.22,232.88,233.11,1561.0,222.5632,222.7064,222.3818,222.6014,1561.0
2023-09-25 10:35:00,233.04,233.21,233.04,233.13,2190.0,222.5345,222.6969,222.5345,222.6205,2190.0
2023-09-25 10:40:00,233.14,233.5,233.12,233.42,1305.0,222.63,222.9738,222.6109,222.8974,1305.0
2023-09-25 10:45:00,233.5,233.63,233.48,233.6,1707.0,222.9738,223.0979,222.9547,223.0693,1707.0
2023-09-25 10:50:00,233.62,233.62,233.43,233.51,5508.0,223.0884,223.0884,222.907,222.9834,5508.0
2023-09-25 10:55:00,233.5,233.63,233.48,233.48,5615.0,222.9738,223.0979,222.9547,222.9547,5615.0
2023-09-25 11:00:00,233.5,233.52,233.35,233.42,1521.0,222.9738,222.9929,222.8306,222.8974,1521.0
2023-09-25 11:05:00,233.33,234.16,233.32,234.16,1851.0,222.8115,223.6041,222.8019,223.6041,1851.0
2023-09-25 11:10:00,234.12,234.15,233.94,233.96,1541.0,223.5659,223.5945,223.394,223.4131,1541.0
2023-09-25 11:15:00,233.96,234.69,233.96,234.69,3387.0,223.4131,224.1102,223.4131,224.1102,3387.0
2023-09-25 11:20:00,234.74,234.93,234.68,234.69,3306.0,224.1579,224.3393,224.1006,224.1102,3306.0
2023-09-25 11:25:00,234.7,234.72,234.59,234.59,2192.0,224.1197,224.1388,224.0147,224.0147,2192.0
2023-09-25 11:30:00,234.59,234.72,234.51,234.51,1334.0,224.0147,224.1388,223.9383,223.9383,1334.0
2023-09-25 11:35:00,234.55,234.55,234.25,234.25,1213.0,223.9765,223.9765,223.69,223.69,1213.0
2023-09-25 11:40:00,234.28,235.05,234.25,235.0,4661.0,223.7186,224.4539,223.69,224.4062,4661.0
2023-09-25 11:45:00,235.07,235.07,234.68,234.68,4266.0,224.473,224.473,224.1006,224.1006,4266.0
2023-09-25 11:50:00,234.73,234.86,234.68,234.68,2799.0,224.1484,224.2725,224.1006,224.1006,2799.0
2023-09-25 11:55:00,234.65,234.78,234.65,234.75,2048.0,224.072,224.1961,224.072,224.1675,2048.0
2023-09-25 12:00:00,234.8,234.85,234.68,234.77,2597.0,224.2152,224.2629,224.1006,224.1866,2597.0
2023-09-25 12:05:00,234.77,234.83,234.65,234.8,1832.0,224.1866,224.2438,224.072,224.2152,1832.0
2023-09-25 12:10:00,234.78,234.8,234.69,234.76,2216.0,224.1961,224.2152,224.1102,224.177,2216.0
2023-09-25 12:15:00,234.77,234.85,234.71,234.85,5586.0,224.1866,224.2629,224.1293,224.2629,5586.0
2023-09-25 12:20:00,234.86,235.02,234.81,235.02,3995.0,224.2725,224.4253,224.2247,224.4253,3995.0
2023-09-25 12:25:00,234.95,234.96,234.76,234.86,2618.0,224.3584,224.368,224.177,224.2725,2618.0
2023-09-25 12:30:00,234.8,234.82,234.71,234.81,1204.0,224.2152,224.2343,224.1293,224.2247,1204.0
2023-09-25 12:35:00,234.81,234.85,234.62,234.66,5982.0,224.2247,224.2629,224.0433,224.0815,5982.0
2023-09-25 12:40:00,234.74,235.15,234.74,235.01,1402.0,224.1579,224.5494,224.1579,224.4157,1402.0
2023-09-25 12:45:00,235.03,235.05,234.96,235.01,1920.0,224.4348,224.4539,224.368,224.4157,1920.0
2023-09-25 12:50:00,234.96,235.03,234.56,234.7,3105.0,224.368,224.4348,223.986,224.1197,3105.0
2023-09-25 12:55:00,234.64,234.71,234.56,234.63,2070.0,224.0624,224.1293,223.986,224.0529,2070.0
2023-09-25 13:00:00,234.58,234.58,234.44,234.49,3166.0,224.0051,224.0051,223.8714,223.9192,3166.0
2023-09-25 13:05:00,234.44,234.64,234.44,234.64,1936.0,223.8714,224.0624,223.8714,224.0624,1936.0
2023-09-25 13:10:00,234.64,234.64,234.57,234.63,2301.0,224.0624,224.0624,223.9956,224.0529,2301.0
2023-09-25 13:15:00,234.6,234.61,234.42,234.43,2974.0,224.0242,224.0338,223.8523,223.8619,2974.0
2023-09-25 13:20:00,234.46,234.58,234.38,234.38,3740.0,223.8905,224.0051,223.8141,223.8141,3740.0
2023-09-25 13:25:00,234.08,234.08,233.95,233.96,1060.0,223.5277,223.5277,223.4035,223.4131,1060.0
2023-09-25 13:30:00,233.88,233.97,233.76,233.97,3213.0,223.3367,223.4226,223.2221,223.4226,3213.0
2023-09-25 13:35:00,234.03,234.03,233.85,233.9,1572.0,223.4799,223.4799,223.308,223.3558,1572.0
2023-09-25 13:40:00,233.91,233.91,233.59,233.68,2028.0,223.3653,223.3653,223.0597,223.1457,2028.0
2023-09-25 13:45:00,233.73,233.82,233.53,233.54,2495.0,223.1934,223.2794,223.0025,223.012,2495.0
2023-09-25 13:50:00,233.63,233.87,233.63,233.73,3290.0,223.0979,223.3271,223.0979,223.1934,3290.0
2023-09-25 13:55:00,233.78,233.97,233.78,233.97,1747.0,223.2412,223.4226,223.2412,223.4226,1747.0
2023-09-25 14:00:00,234.11,234.24,234.11,234.18,546.0,223.5563,223.6804,223.5563,223.6231,546.0
2023-09-25 14:05:00,234.22,234.22,233.93,233.93,5203.0,223.6613,223.6613,223.3844,223.3844,5203.0
2023-09-25 14:10:00,233.84,233.93,233.76,233.77,1627.0,223.2985,223.3844,223.2221,223.2316,1627.0
2023-09-25 14:15:00,233.77,233.9,233.69,233.86,3140.0,223.2316,223.3558,223.1552,223.3176,3140.0
2023-09-25 14:20:00,233.91,233.91,233.59,233.61,2840.0,223.3653,223.3653,223.0597,223.0788,2840.0
2023-09-25 14:25:00,233.6,233.8,233.6,233.8,1505.0,223.0693,223.2603,223.0693,223.2603,1505.0
2023-09-25 14:30:00,233.75,233.93,233.73,233.93,1714.0,223.2125,223.3844,223.1934,223.3844,1714.0
2023-09-25 14:35:00,233.92,234.17,233.91,234.01,2560.0,223.3749,223.6136,223.3653,223.4608,2560.0
2023-09-25 14:40:00,234.01,234.12,233.92,233.92,3282.0,223.4608,223.5659,223.3749,223.3749,3282.0
2023-09-25 14:45:00,233.97,234.07,233.89,234.07,3315.0,223.4226,223.5181,223.3462,223.5181,3315.0
2023-09-25 14:50:00,234.02,234.13,234.01,234.03,2458.0,223.4704,223.5754,223.4608,223.4799,2458.0
2023-09-25 14:55:00,233.96,233.96,233.86,233.86,1480.0,223.4131,223.4131,223.3176,223.3176,1480.0
2023-09-25 15:00:00,233.84,233.88,233.47,233.48,3260.0,223.2985,223.3367,222.9452,222.9547,3260.0
2023-09-25 15:05:00,233.53,233.54,233.42,233.42,1825.0,223.0025,223.012,222.8974,222.8974,1825.0
2023-09-25 15:10:00,233.51,233.88,233.51,233.88,2892.0,222.9834,223.3367,222.9834,223.3367,2892.0
2023-09-25 15:15:00,233.88,234.32,233.88,234.24,2331.0,223.3367,223.7568,223.3367,223.6804,2331.0
2023-09-25 15:20:00,234.25,234.32,234.1,234.26,4205.0,223.69,223.7568,223.5468,223.6995,4205.0
2023-09-25 15:25:00,234.12,234.15,233.97,234.15,2670.0,223.5659,223.5945,223.4226,223.5945,2670.0
2023-09-25 15:30:00,234.2,234.29,234.15,234.2,4086.0,223.6422,223.7282,223.5945,223.6422,4086.0
2023-09-25 15:35:00,234.18,234.41,234.13,234.41,4608.0,223.6231,223.8428,223.5754,223.8428,4608.0
2023-09-25 15:40:00,234.41,234.41,234.18,234.24,5541.0,223.8428,223.8428,223.6231,223.6804,5541.0
2023-09-25 15:45:00,234.22,234.55,234.21,234.45,7070.0,223.6613,223.9765,223.6518,223.881,7070.0
2023-09-25 15:50:00,234.43,234.5,234.14,234.15,12957.0,223.8619,223.9287,223.585,223.5945,12957.0
2023-09-25 15:55:00,234.14,234.65,234.12,234.53,28555.0,223.585,224.072,223.5659,223.9574,28555.0
2023-09-26 09:30:00,232.97,234.06,232.92,233.12,7229.0,222.4677,223.5086,222.42,222.6109,7229.0
2023-09-26 09:35:00,233.17,233.35,232.97,233.09,1000.0,222.6587,222.8306,222.4677,222.5823,1000.0
2023-09-26 09:40:00,232.95,233.42,232.95,233.41,2774.0,222.4486,222.8974,222.4486,222.8879,2774.0
2023-09-26 09:45:00,233.4,233.48,233.15,233.3,1918.0,222.8783,222.9547,222.6396,222.7828,1918.0
2023-09-26 09:50:00,233.19,233.19,232.45,232.49,2100.0,222.6778,222.6778,221.9711,222.0093,2100.0
2023-09-26 09:55:00,232.3,233.11,232.3,233.11,2618.0,221.8279,222.6014,221.8279,222.6014,2618.0
2023-09-26 10:00:00,233.45,233.45,232.34,232.34,2150.0,222.9261,222.9261,221.8661,221.8661,2150.0
2023-09-26 10:05:00,232.26,232.46,231.95,232.2,3496.0,221.7897,221.9807,221.4937,221.7324,3496.0
2023-09-26 10:10:00,232.1,232.19,231.55,231.57,5646.0,221.6369,221.7229,221.1117,221.1308,5646.0
2023-09-26 10:15:00,231.68,231.68,231.3,231.44,2550.0,221.2358,221.2358,220.873,221.0067,2550.0
2023-09-26 10:20:00,231.39,231.39,230.94,231.05,15756.0,220.9589,220.9589,220.5292,220.6343,15756.0
2023-09-26 10:25:00,230.91,231.34,230.69,231.24,25878.0,220.5006,220.9112,220.2905,220.8157,25878.0
2023-09-26 10:30:00,231.14,231.42,231.09,231.15,1782.0,220.7202,220.9876,220.6724,220.7297,1782.0
2023-09-26 10:35:00,231.2,231.36,231.15,231.34,809.0,220.7775,220.9303,220.7297,220.9112,809.0
2023-09-26 10:40:00,231.44,232.1,231.44,232.1,2123.0,221.0067,221.6369,221.0067,221.6369,2123.0
2023-09-26 10:45:00,232.06,232.29,231.66,231.67,2504.0,221.5987,221.8184,221.2168,221.2263,2504.0
2023-09-26 10:50:00,231.67,231.7,231.53,231.59,1490.0,221.2263,221.2549,221.0926,221.1499,1490.0
2023-09-26 10:55:00,231.68,231.76,231.38,231.68,3874.0,221.2358,221.3122,220.9494,221.2358,3874.0
2023-09-26 11:00:00,231.8,231.93,231.68,231.71,1752.0,221.3504,221.4746,221.2358,221.2645,1752.0
2023-09-26 11:05:00,231.68,231.68,231.34,231.35,2020.0,221.2358,221.2358,220.9112,220.9207,2020.0
2023-09-26 11:10:00,231.43,231.68,231.42,231.59,2276.0,220.9971,221.2358,220.9876,221.1499,2276.0
2023-09-26 11:15:00,231.68,231.92,231.61,231.92,823.0,221.2358,221.465,221.169,221.465,823.0
2023-09-26 11:20:00,231.88,231.88,231.71,231.82,1040.0,221.4268,221.4268,221.2645,221.3695,1040.0
2023-09-26 11:25:00,231.8,231.86,231.68,231.68,2554.0,221.3504,221.4077,221.2358,221.2358,2554.0
2023-09-26 11:30:00,231.52,231.66,231.48,231.64,1574.0,221.0831,221.2168,221.0449,221.1977,1574.0
2023-09-26 11:35:00,231.61,232.14,231.58,232.06,3009.0,221.169,221.6751,221.1404,221.5987,3009.0
2023-09-26 11:40:00,232.12,232.13,231.91,232.09,2433.0,221.656,221.6656,221.4555,221.6274,2433.0
2023-09-26 11:45:00,231.88,232.02,231.73,232.02,1869.0,221.4268,221.5605,221.2836,221.5605,1869.0
2023-09-26 11:50:00,232.09,232.46,232.07,232.33,3585.0,221.6274,221.9807,221.6083,221.8565,3585.0
2023-09-26 11:55:00,232.39,232.54,232.31,232.48,1814.0,221.9138,222.0571,221.8374,221.9998,1814.0
2023-09-26 12:00:00,232.38,232.38,232.05,232.05,2699.0,221.9043,221.9043,221.5892,221.5892,2699.0
2023-09-26 12:05:00,232.01,232.18,231.87,232.18,2444.0,221.551,221.7133,221.4173,221.7133,2444.0
2023-09-26 12:10:00,232.23,232.3,232.2,232.21,1731.0,221.7611,221.8279,221.7324,221.742,1731.0
2023-09-26 12:15:00,232.11,232.2,231.95,232.07,1861.0,221.6465,221.7324,221.4937,221.6083,1861.0
2023-09-26 12:20:00,231.98,232.18,231.93,232.18,2028.0,221.5223,221.7133,221.4746,221.7133,2028.0
2023-09-26 12:25:00,232.12,232.12,231.95,232.02,918.0,221.656,221.656,221.4937,221.5605,918.0
2023-09-26 12:30:00,231.94,231.94,231.58,231.61,2893.0,221.4841,221.4841,221.1404,221.169,2893.0
2023-09-26 12:35:00,231.59,231.69,231.59,231.67,3783.0,221.1499,221.2454,221.1499,221.2263,3783.0
2023-09-26 12:40:00,231.59,231.68,231.48,231.49,2928.0,221.1499,221.2358,221.0449,221.0544,2928.0
2023-09-26 12:45:00,231.5,231.58,231.4,231.4,5228.0,221.064,221.1404,220.9685,220.9685,5228.0
2023-09-26 12:50:00,231.42,231.46,231.41,231.46,600.0,220.9876,221.0258,220.978,221.0258,600.0
2023-09-26 12:55:00,231.4,231.5,231.33,231.37,3831.0,220.9685,221.064,220.9016,220.9398,3831.0
2023-09-26 13:00:00,231.34,231.48,231.32,231.41,5298.0,220.9112,221.0449,220.8921,220.978,5298.0
2023-09-26 13:05:00,231.45,231.72,231.35,231.72,2603.0,221.0162,221.274,220.9207,221.274,2603.0
2023-09-26 13:10:00,231.95,232.11,231.93,232.0,3607.0,221.4937,221.6465,221.4746,221.5414,3607.0
2023-09-26 13:15:00,231.96,232.09,231.9,231.99,2047.0,221.5032,221.6274,221.4459,221.5319,2047.0
2023-09-26 13:20:00,231.95,232.07,231.82,231.82,1400.0,221.4937,221.6083,221.3695,221.3695,1400.0
2023-09-26 13:25:00,231.8,231.97,231.75,231.75,1210.0,221.3504,221.5128,221.3027,221.3027,1210.0
2023-09-26 13:30:00,231.71,231.72,231.5,231.58,3285.0,221.2645,221.274,221.064,221.1404,3285.0
2023-09-26 13:35:00,231.57,231.57,231.24,231.32,1500.0,221.1308,221.1308,220.8157,220.8921,1500.0
2023-09-26 13:40:00,231.27,231.27,231.21,231.21,200.0,220.8443,220.8443,220.787,220.787,200.0
2023-09-26 13:45:00,231.2,231.27,231.15,231.24,2144.0,220.7775,220.8443,220.7297,220.8157,2144.0
2023-09-26 13:50:00,231.25,231.39,231.25,231.35,1739.0,220.8252,220.9589,220.8252,220.9207,1739.0
2023-09-26 13:55:00,231.4,231.51,231.38,231.5,1806.0,220.9685,221.0735,220.9494,221.064,1806.0
2023-09-26 14:00:00,231.46,231.46,231.32,231.32,1067.0,221.0258,221.0258,220.8921,220.8921,1067.0
2023-09-26 14:05:00,231.32,231.32,231.06,231.06,1639.0,220.8921,220.8921,220.6438,220.6438,1639.0
2023-09-26 14:10:00,231.11,231.15,231.0,231.08,2579.0,220.6915,220.7297,220.5865,220.6629,2579.0
2023-09-26 14:15:00,231.04,231.22,230.97,231.07,1961.0,220.6247,220.7966,220.5579,220.6533,1961.0
2023-09-26 14:20:00,231.01,231.35,231.01,231.18,4943.0,220.5961,220.9207,220.5961,220.7584,4943.0
2023-09-26 14:25:00,231.22,231.22,230.85,230.85,3454.0,220.7966,220.7966,220.4433,220.4433,3454.0
2023-09-26 14:30:00,230.92,230.98,230.84,230.84,1611.0,220.5101,220.5674,220.4337,220.4337,1611.0
2023-09-26 14:35:00,230.77,230.86,230.77,230.83,2952.0,220.3669,220.4528,220.3669,220.4242,2952.0
2023-09-26 14:40:00,230.78,230.81,230.61,230.64,2879.0,220.3764,220.4051,220.2141,220.2427,2879.0
2023-09-26 14:45:00,230.65,230.85,230.64,230.78,2826.0,220.2523,220.4433,220.2427,220.3764,2826.0
2023-09-26 14:50:00,230.84,230.85,230.74,230.81,1448.0,220.4337,220.4433,220.3382,220.4051,1448.0
2023-09-26 14:55:00,230.84,230.99,230.78,230.99,1812.0,220.4337,220.577,220.3764,220.577,1812.0
2023-09-26 15:00:00,230.97,231.08,230.89,231.08,2589.0,220.5579,220.6629,220.4815,220.6629,2589.0
2023-09-26 15:05:00,231.05,231.12,230.99,231.05,3588.0,220.6343,220.7011,220.577,220.6343,3588.0
2023-09-26 15:10:00,231.01,231.02,230.8,230.8,5962.0,220.5961,220.6056,220.3955,220.3955,5962.0
2023-09-26 15:15:00,230.94,230.94,230.49,230.49,2453.0,220.5292,220.5292,220.0995,220.0995,2453.0
2023-09-26 15:20:00,230.5,230.55,230.38,230.42,4156.0,220.109,220.1568,219.9945,220.0327,4156.0
2023-09-26 15:25:00,230.42,230.51,230.33,230.45,4856.0,220.0327,220.1186,219.9467,220.0613,4856.0
2023-09-26 15:30:00,230.45,230.51,230.32,230.35,7765.0,220.0613,220.1186,219.9372,219.9658,7765.0
2023-09-26 15:35:00,230.37,230.38,230.21,230.26,9415.0,219.9849,219.9945,219.8321,219.8799,9415.0
2023-09-26 15:40:00,230.3,230.55,230.29,230.51,10600.0,219.9181,220.1568,219.9085,220.1186,10600.0
2023-09-26 15:45:00,230.47,230.57,230.24,230.48,18351.0,220.0804,220.1759,219.8608,220.0899,18351.0
2023-09-26 15:50:00,230.45,230.49,230.17,230.25,17454.0,220.0613,220.0995,219.7939,219.8703,17454.0
2023-09-26 15:55:00,230.25,230.44,230.09,230.11,49133.0,219.8703,220.0517,219.7175,219.7366,49133.0
2023-09-27 09:30:00,231.49,231.84,230.0,231.1,17425.0,221.0544,221.3886,219.6316,220.682,17425.0
2023-09-27 09:35:00,231.35,231.45,230.93,231.27,3251.0,220.9207,221.0162,220.5197,220.8443,3251.0
2023-09-27 09:40:00,231.11,231.49,230.51,231.13,6431.0,220.6915,221.0544,220.1186,220.7106,6431.0
2023-09-27 09:45:00,231.35,231.35,231.02,231.2,1656.0,220.9207,220.9207,220.6056,220.7775,1656.0
2023-09-27 09:50:00,231.24,231.6,231.23,231.51,1953.0,220.8157,221.1595,220.8061,221.0735,1953.0
2023-09-27 09:55:00,231.56,231.56,231.21,231.25,1672.0,221.1213,221.1213,220.787,220.8252,1672.0
2023-09-27 10:00:00,231.32,231.46,230.74,231.03,3723.0,220.8921,221.0258,220.3382,220.6152,3723.0
2023-09-27 10:05:00,231.06,231.18,231.02,231.16,2753.0,220.6438,220.7584,220.6056,220.7393,2753.0
2023-09-27 10:10:00,231.29,231.39,231.26,231.27,4240.0,220.8634,220.9589,220.8348,220.8443,4240.0
2023-09-27 10:15:00,231.11,231.3,231.11,231.25,1752.0,220.6915,220.873,220.6915,220.8252,1752.0
2023-09-27 10:20:00,231.31,231.85,231.31,231.85,4233.0,220.8825,221.3982,220.8825,221.3982,4233.0
2023-09-27 10:25:00,231.97,232.11,231.88,232.04,1812.0,221.5128,221.6465,221.4268,221.5796,1812.0
2023-09-27 10:30:00,232.04,232.08,231.64,231.92,1458.0,221.5796,221.6178,221.1977,221.465,1458.0
2023-09-27 10:35:00,231.91,232.18,231.9,232.07,3393.0,221.4555,221.7133,221.4459,221.6083,3393.0
2023-09-27 10:40:00,232.13,232.45,232.12,232.45,1937.0,221.6656,221.9711,221.656,221.9711,1937.0
2023-09-27 10:45:00,232.39,232.56,232.38,232.42,5159.0,221.9138,222.0762,221.9043,221.9425,5159.0
2023-09-27 10:50:00,232.45,232.45,231.52,231.53,6816.0,221.9711,221.9711,221.0831,221.0926,6816.0
2023-09-27 10:55:00,231.67,231.7,231.42,231.7,2332.0,221.2263,221.2549,220.9876,221.2549,2332.0
2023-09-27 11:00:00,231.6,232.3,231.6,232.24,3303.0,221.1595,221.8279,221.1595,221.7706,3303.0
2023-09-27 11:05:00,232.17,232.38,232.17,232.38,1568.0,221.7038,221.9043,221.7038,221.9043,1568.0
2023-09-27 11:10:00,232.27,232.27,232.11,232.26,2733.0,221.7993,221.7993,221.6465,221.7897,2733.0
2023-09-27 11:15:00,232.33,232.33,231.96,232.0,1745.0,221.8565,221.8565,221.5032,221.5414,1745.0
2023-09-27 11:20:00,232.07,232.21,232.06,232.16,1821.0,221.6083,221.742,221.5987,221.6942,1821.0
2023-09-27 11:25:00,232.09,232.15,232.05,232.09,1438.0,221.6274,221.6847,221.5892,221.6274,1438.0
2023-09-27 11:30:00,232.11,232.26,232.0,232.26,5413.0,221.6465,221.7897,221.5414,221.7897,5413.0
2023-09-27 11:35:00,232.28,232.28,231.94,231.99,2844.0,221.8088,221.8088,221.4841,221.5319,2844.0
2023-09-27 11:40:00,231.94,231.98,231.69,231.69,2200.0,221.4841,221.5223,221.2454,221.2454,2200.0
2023-09-27 11:45:00,231.66,231.78,231.58,231.72,9549.0,221.2168,221.3313,221.1404,221.274,9549.0
2023-09-27 11:50:00,231.71,231.79,231.66,231.79,1000.0,221.2645,221.3409,221.2168,221.3409,1000.0
2023-09-27 11:55:00,231.75,231.83,231.69,231.8,4278.0,221.3027,221.3791,221.2454,221.3504,4278.0
2023-09-27 12:00:00,231.75,231.77,231.43,231.48,12825.0,221.3027,221.3218,220.9971,221.0449,12825.0
2023-09-27 12:05:00,231.26,231.27,230.78,230.78,8518.0,220.8348,220.8443,220.3764,220.3764,8518.0
2023-09-27 12:10:00,230.85,231.24,230.85,231.07,2408.0,220.4433,220.8157,220.4433,220.6533,2408.0
2023-09-27 12:15:00,231.13,231.19,231.1,231.13,714.0,220.7106,220.7679,220.682,220.7106,714.0
2023-09-27 12:20:00,231.09,231.26,230.99,231.02,3441.0,220.6724,220.8348,220.577,220.6056,3441.0
2023-09-27 12:25:00,231.06,231.16,230.76,230.95,5767.0,220.6438,220.7393,220.3573,220.5388,5767.0
2023-09-27 12:30:00,231.0,231.26,230.98,231.21,3935.0,220.5865,220.8348,220.5674,220.787,3935.0
2023-09-27 12:35:00,231.26,231.44,231.26,231.37,3394.0,220.8348,221.0067,220.8348,220.9398,3394.0
2023-09-27 12:40:00,231.38,231.68,231.38,231.62,1818.0,220.9494,221.2358,220.9494,221.1786,1818.0
2023-09-27 12:45:00,231.69,231.83,231.68,231.68,1413.0,221.2454,221.3791,221.2358,221.2358,1413.0
2023-09-27 12:50:00,231.67,231.67,231.35,231.44,2440.0,221.2263,221.2263,220.9207,221.0067,2440.0
2023-09-27 12:55:00,231.36,231.66,231.35,231.65,6025.0,220.9303,221.2168,220.9207,221.2072,6025.0
2023-09-27 13:00:00,231.72,231.82,231.7,231.82,1400.0,221.274,221.3695,221.2549,221.3695,1400.0
2023-09-27 13:05:00,231.93,231.93,231.67,231.83,1775.0,221.4746,221.4746,221.2263,221.3791,1775.0
2023-09-27 13:10:00,231.77,231.82,231.46,231.46,5015.0,221.3218,221.3695,221.0258,221.0258,5015.0
2023-09-27 13:15:00,231.59,231.63,231.41,231.42,1000.0,221.1499,221.1881,220.978,220.9876,1000.0
2023-09-27 13:20:00,231.33,231.4,231.02,231.07,2260.0,220.9016,220.9685,220.6056,220.6533,2260.0
2023-09-27 13:25:00,230.94,230.94,230.93,230.94,100.0,220.5292,220.5292,220.5197,220.5292,100.0
2023-09-27 13:30:00,230.94,231.04,230.87,230.97,1239.0,220.5292,220.6247,220.4624,220.5579,1239.0
2023-09-27 13:35:00,231.03,231.05,230.84,230.87,3886.0,220.6152,220.6343,220.4337,220.4624,3886.0
2023-09-27 13:40:00,230.86,230.86,230.55,230.76,1940.0,220.4528,220.4528,220.1568,220.3573,1940.0
2023-09-27 13:45:00,230.85,230.92,230.82,230.92,1725.0,220.4433,220.5101,220.4146,220.5101,1725.0
2023-09-27 13:50:00,230.92,231.28,230.92,231.28,2105.0,220.5101,220.8539,220.5101,220.8539,2105.0
2023-09-27 13:55:00,231.2,231.2,231.07,231.14,4406.0,220.7775,220.7775,220.6533,220.7202,4406.0
2023-09-27 14:00:00,231.1,231.1,230.99,231.01,2744.0,220.682,220.682,220.577,220.5961,2744.0
2023-09-27 14:05:00,230.84,230.93,230.61,230.65,3080.0,220.4337,220.5197,220.2141,220.2523,3080.0
2023-09-27 14:10:00,230.6,230.82,230.56,230.77,3383.0,220.2045,220.4146,220.1663,220.3669,3383.0
2023-09-27 14:15:00,230.84,230.91,230.4,230.4,4656.0,220.4337,220.5006,220.0136,220.0136,4656.0
2023-09-27 14:20:00,230.59,230.71,230.54,230.66,3113.0,220.195,220.3096,220.1472,220.2618,3113.0
2023-09-27 14:25:00,230.68,230.99,230.59,230.99,16080.0,220.2809,220.577,220.195,220.577,16080.0
2023-09-27 14:30:00,231.02,231.14,230.85,230.85,8918.0,220.6056,220.7202,220.4433,220.4433,8918.0
2023-09-27 14:35:00,230.93,231.23,230.86,231.22,14539.0,220.5197,220.8061,220.4528,220.7966,14539.0
2023-09-27 14:40:00,231.25,231.81,231.18,231.81,6494.0,220.8252,221.36,220.7584,221.36,6494.0
2023-09-27 14:45:00,231.88,231.88,231.66,231.67,1768.0,221.4268,221.4268,221.2168,221.2263,1768.0
2023-09-27 14:50:00,231.75,231.92,231.73,231.92,2507.0,221.3027,221.465,221.2836,221.465,2507.0
2023-09-27 14:55:00,231.99,232.0,231.79,231.87,1891.0,221.5319,221.5414,221.3409,221.4173,1891.0
2023-09-27 15:00:00,231.82,232.37,231.8,232.37,3250.0,221.3695,221.8947,221.3504,221.8947,3250.0
2023-09-27 15:05:00,232.36,232.82,232.35,232.69,6569.0,221.8852,222.3245,221.8756,222.2003,6569.0
2023-09-27 15:10:00,232.82,232.85,232.56,232.57,2709.0,222.3245,222.3531,222.0762,222.0857,2709.0
2023-09-27 15:15:00,232.55,232.55,232.36,232.36,2938.0,222.0666,222.0666,221.8852,221.8852,2938.0
2023-09-27 15:20:00,232.48,232.59,232.41,232.56,1233.0,221.9998,222.1048,221.9329,222.0762,1233.0
2023-09-27 15:25:00,232.55,232.65,232.46,232.51,3319.0,222.0666,222.1621,221.9807,222.0284,3319.0
2023-09-27 15:30:00,232.5,232.73,232.34,232.73,10701.0,222.0189,222.2385,221.8661,222.2385,10701.0
2023-09-27 15:35:00,232.71,232.71,232.16,232.44,6765.0,222.2194,222.2194,221.6942,221.9616,6765.0
2023-09-27 15:40:00,232.35,232.35,231.72,231.93,7888.0,221.8756,221.8756,221.274,221.4746,7888.0
2023-09-27 15:45:00,231.85,231.9,231.45,231.81,13305.0,221.3982,221.4459,221.0162,221.36,13305.0
2023-09-27 15:50:00,231.85,232.47,231.8,232.36,10183.0,221.3982,221.9902,221.3504,221.8852,10183.0
2023-09-27 15:55:00,232.37,232.54,232.2,232.46,32940.0,221.8947,222.0571,221.7324,221.9807,32940.0
2023-09-28 09:30:00,229.59,230.37,229.41,230.26,17840.0,220.5628,221.3121,220.3899,221.2064,17840.0
2023-09-28 09:35:00,230.63,230.63,229.12,229.12,9340.0,221.5619,221.5619,220.1113,220.1113,9340.0
2023-09-28 09:40:00,229.12,229.28,227.53,227.53,9401.0,220.1113,220.265,218.5838,218.5838,9401.0
2023-09-28 09:45:00,227.34,228.2,227.0,227.96,10661.0,218.4012,219.2274,218.0746,218.9969,10661.0
2023-09-28 09:50:00,227.9,229.02,227.9,228.84,17996.0,218.9392,220.0152,218.9392,219.8423,17996.0
2023-09-28 09:55:00,229.03,229.69,228.8,229.69,18325.0,220.0248,220.6589,219.8038,220.6589,18325.0
2023-09-28 10:00:00,229.5,229.85,229.49,229.83,8703.0,220.4763,220.8126,220.4667,220.7933,8703.0
2023-09-28 10:05:00,229.57,229.57,229.2,229.34,5322.0,220.5436,220.5436,220.1881,220.3226,5322.0
2023-09-28 10:10:00,229.15,230.21,229.05,230.21,8100.0,220.1401,221.1584,220.044,221.1584,8100.0
2023-09-28 10:15:00,230.05,230.53,229.88,230.53,2697.0,221.0047,221.4658,220.8414,221.4658,2697.0
2023-09-28 10:20:00,230.53,230.7,230.34,230.34,2217.0,221.4658,221.6291,221.2833,221.2833,2217.0
2023-09-28 10:25:00,230.34,230.68,230.04,230.32,3794.0,221.2833,221.6099,220.9951,221.2641,3794.0
2023-09-28 10:30:00,230.3,230.3,229.64,229.96,4960.0,221.2449,221.2449,220.6108,220.9182,4960.0
2023-09-28 10:35:00,229.98,230.61,229.97,230.47,6475.0,220.9374,221.5427,220.9278,221.4082,6475.0
2023-09-28 10:40:00,230.45,231.97,230.32,231.74,31481.0,221.389,222.8492,221.2641,222.6282,31481.0
2023-09-28 10:45:00,231.53,232.19,231.33,231.9,22388.0,222.4265,223.0606,222.2344,222.782,22388.0
2023-09-28 10:50:00,231.97,232.15,231.53,232.15,7685.0,222.8492,223.0221,222.4265,223.0221,7685.0
2023-09-28 10:55:00,232.15,232.46,231.88,232.13,10387.0,223.0221,223.3199,222.7627,223.0029,10387.0
2023-09-28 11:00:00,232.01,232.65,231.78,232.39,8218.0,222.8876,223.5025,222.6667,223.2527,8218.0
2023-09-28 11:05:00,232.39,232.82,232.22,232.74,8215.0,223.2527,223.6658,223.0894,223.5889,8215.0
2023-09-28 11:10:00,232.81,232.9,232.48,232.62,7913.0,223.6562,223.7426,223.3392,223.4736,7913.0
2023-09-28 11:15:00,232.61,232.77,232.37,232.67,6044.0,223.464,223.6177,223.2335,223.5217,6044.0
2023-09-28 11:20:00,232.67,233.15,232.6,233.15,5268.0,223.5217,223.9828,223.4544,223.9828,5268.0
2023-09-28 11:25:00,233.15,233.37,232.89,233.36,11749.0,223.9828,224.1942,223.733,224.1846,11749.0
2023-09-28 11:30:00,233.39,233.88,233.39,233.59,6242.0,224.2134,224.6841,224.2134,224.4055,6242.0
2023-09-28 11:35:00,233.53,233.6,233.32,233.38,7069.0,224.3479,224.4151,224.1461,224.2038,7069.0
2023-09-28 11:40:00,233.41,233.58,233.4,233.58,4622.0,224.2326,224.3959,224.223,224.3959,4622.0
2023-09-28 11:45:00,233.58,233.68,233.5,233.64,6152.0,224.3959,224.492,224.319,224.4535,6152.0
2023-09-28 11:50:00,233.67,233.67,233.41,233.44,4687.0,224.4824,224.4824,224.2326,224.2614,4687.0
2023-09-28 11:55:00,233.49,233.49,233.22,233.3,5453.0,224.3094,224.3094,224.0501,224.1269,5453.0
2023-09-28 12:00:00,233.3,233.3,233.07,233.27,4602.0,224.1269,224.1269,223.906,224.0981,4602.0
2023-09-28 12:05:00,233.27,233.36,233.11,233.2,2191.0,224.0981,224.1846,223.9444,224.0308,2191.0
2023-09-28 12:10:00,233.11,233.19,233.11,233.13,1392.0,223.9444,224.0212,223.9444,223.9636,1392.0
2023-09-28 12:15:00,232.99,233.22,232.99,233.16,2941.0,223.8291,224.0501,223.8291,223.9924,2941.0
2023-09-28 12:20:00,233.17,233.27,233.14,233.21,4281.0,224.002,224.0981,223.9732,224.0404,4281.0
2023-09-28 12:25:00,233.28,233.67,233.15,233.67,9060.0,224.1077,224.4824,223.9828,224.4824,9060.0
2023-09-28 12:30:00,233.74,233.97,233.38,233.38,3207.0,224.5496,224.7706,224.2038,224.2038,3207.0
2023-09-28 12:35:00,233.46,233.66,233.4,233.56,2609.0,224.2806,224.4728,224.223,224.3767,2609.0
2023-09-28 12:40:00,233.56,233.89,233.56,233.7,4689.0,224.3767,224.6937,224.3767,224.5112,4689.0
2023-09-28 12:45:00,233.6,233.68,233.19,233.19,2106.0,224.4151,224.492,224.0212,224.0212,2106.0
2023-09-28 12:50:00,233.24,233.24,232.83,232.83,3613.0,224.0693,224.0693,223.6754,223.6754,3613.0
2023-09-28 12:55:00,232.69,233.27,232.67,233.27,5856.0,223.5409,224.0981,223.5217,224.0981,5856.0
2023-09-28 13:00:00,233.27,233.32,233.15,233.16,4366.0,224.0981,224.1461,223.9828,223.9924,4366.0
2023-09-28 13:05:00,233.17,233.43,233.05,233.43,1664.0,224.002,224.2518,223.8867,224.2518,1664.0
2023-09-28 13:10:00,233.25,233.39,233.19,233.38,1828.0,224.0789,224.2134,224.0212,224.2038,1828.0
2023-09-28 13:15:00,233.38,233.43,233.22,233.22,1824.0,224.2038,224.2518,224.0501,224.0501,1824.0
2023-09-28 13:20:00,233.38,233.56,233.27,233.34,2852.0,224.2038,224.3767,224.0981,224.1653,2852.0
2023-09-28 13:25:00,233.3,233.3,233.04,233.23,3188.0,224.1269,224.1269,223.8771,224.0597,3188.0
2023-09-28 13:30:00,233.06,233.06,232.69,232.82,2000.0,223.8963,223.8963,223.5409,223.6658,2000.0
2023-09-28 13:35:00,232.69,232.86,232.68,232.68,1420.0,223.5409,223.7042,223.5313,223.5313,1420.0
2023-09-28 13:40:00,232.44,232.58,232.4,232.46,3507.0,223.3007,223.4352,223.2623,223.3199,3507.0
2023-09-28 13:45:00,232.59,232.93,232.47,232.93,3720.0,223.4448,223.7715,223.3295,223.7715,3720.0
2023-09-28 13:50:00,233.04,233.04,232.68,232.83,1319.0,223.8771,223.8771,223.5313,223.6754,1319.0
2023-09-28 13:55:00,232.73,232.8,232.66,232.77,3334.0,223.5793,223.6466,223.5121,223.6177,3334.0
2023-09-28 14:00:00,232.84,232.84,232.68,232.72,1200.0,223.685,223.685,223.5313,223.5697,1200.0
2023-09-28 14:05:00,232.55,232.83,232.55,232.76,2005.0,223.4064,223.6754,223.4064,223.6081,2005.0
2023-09-28 14:10:00,232.69,232.92,232.63,232.92,1400.0,223.5409,223.7619,223.4833,223.7619,1400.0
2023-09-28 14:15:00,232.92,233.11,232.8,232.97,3286.0,223.7619,223.9444,223.6466,223.8099,3286.0
2023-09-28 14:20:00,232.97,232.98,232.87,232.89,1787.0,223.8099,223.8195,223.7138,223.733,1787.0
2023-09-28 14:25:00,232.84,233.04,232.84,232.96,1108.0,223.685,223.8771,223.685,223.8003,1108.0
2023-09-28 14:30:00,232.95,233.1,232.66,232.66,2507.0,223.7907,223.9348,223.5121,223.5121,2507.0
2023-09-28 14:35:00,232.58,232.68,232.34,232.68,1300.0,223.4352,223.5313,223.2047,223.5313,1300.0
2023-09-28 14:40:00,232.64,233.06,232.6,232.97,1557.0,223.4929,223.8963,223.4544,223.8099,1557.0
2023-09-28 14:45:00,232.92,233.2,232.78,232.98,17408.0,223.7619,224.0308,223.6274,223.8195,17408.0
2023-09-28 14:50:00,233.0,233.23,232.95,233.03,5839.0,223.8387,224.0597,223.7907,223.8675,5839.0
2023-09-28 14:55:00,233.03,233.06,232.77,232.94,3439.0,223.8675,223.8963,223.6177,223.7811,3439.0
2023-09-28 15:00:00,233.08,233.2,232.95,233.1,4231.0,223.9156,224.0308,223.7907,223.9348,4231.0
2023-09-28 15:05:00,233.15,233.23,233.08,233.13,3042.0,223.9828,224.0597,223.9156,223.9636,3042.0
2023-09-28 15:10:00,233.15,233.48,233.15,233.47,4988.0,223.9828,224.2998,223.9828,224.2902,4988.0
2023-09-28 15:15:00,233.48,233.76,233.39,233.5,9322.0,224.2998,224.5688,224.2134,224.319,9322.0
2023-09-28 15:20:00,233.54,233.78,233.49,233.78,4871.0,224.3575,224.588,224.3094,224.588,4871.0
2023-09-28 15:25:00,233.8,233.83,233.66,233.7,3728.0,224.6073,224.6361,224.4728,224.5112,3728.0
2023-09-28 15:30:00,233.7,233.72,233.16,233.32,7391.0,224.5112,224.5304,223.9924,224.1461,7391.0
2023-09-28 15:35:00,233.32,233.32,232.46,232.46,6446.0,224.1461,224.1461,223.3199,223.3199,6446.0
2023-09-28 15:40:00,232.41,232.83,232.41,232.72,10870.0,223.2719,223.6754,223.2719,223.5697,10870.0
2023-09-28 15:45:00,232.79,232.84,232.22,232.24,12678.0,223.637,223.685,223.0894,223.1086,12678.0
2023-09-28 15:50:00,232.09,232.25,231.7,231.83,25512.0,222.9645,223.1182,222.5898,222.7147,25512.0
2023-09-28 15:55:00,231.79,232.13,231.79,232.06,42786.0,222.6763,223.0029,222.6763,222.9357,42786.0
2023-09-29 09:30:00,233.69,234.44,232.36,232.36,12505.0,224.5016,225.2221,223.2239,223.2239,12505.0
2023-09-29 09:35:00,232.75,233.36,232.4,232.96,4598.0,223.5985,224.1846,223.2623,223.8003,4598.0
2023-09-29 09:40:00,232.68,232.69,231.25,231.96,8260.0,223.5313,223.5409,222.1575,222.8396,8260.0
2023-09-29 09:45:00,231.93,232.15,230.8,231.55,6449.0,222.8108,223.0221,221.7252,222.4457,6449.0
2023-09-29 09:50:00,232.07,232.49,231.85,232.49,1052.0,222.9453,223.3488,222.7339,223.3488,1052.0
2023-09-29 09:55:00,232.53,232.63,232.4,232.53,2051.0,223.3872,223.4833,223.2623,223.3872,2051.0
2023-09-29 10:00:00,232.5,232.69,232.29,232.48,3542.0,223.3584,223.5409,223.1566,223.3392,3542.0
2023-09-29 10:05:00,232.27,232.36,231.96,232.06,5951.0,223.1374,223.2239,222.8396,222.9357,5951.0
2023-09-29 10:10:00,231.71,231.71,231.04,231.17,1994.0,222.5994,222.5994,221.9558,222.0807,1994.0
2023-09-29 10:15:00,231.36,231.42,230.89,231.31,3899.0,222.2632,222.3208,221.8117,222.2152,3899.0
2023-09-29 10:20:00,231.4,231.51,231.19,231.32,2315.0,222.3016,222.4073,222.0999,222.2248,2315.0
2023-09-29 10:25:00,231.13,231.42,230.97,231.29,1205.0,222.0422,222.3208,221.8885,222.1959,1205.0
2023-09-29 10:30:00,231.46,231.67,231.26,231.43,5363.0,222.3593,222.561,222.1671,222.3304,5363.0
2023-09-29 10:35:00,231.45,231.45,231.08,231.16,2035.0,222.3496,222.3496,221.9942,222.0711,2035.0
2023-09-29 10:40:00,231.33,231.51,231.05,231.51,6673.0,222.2344,222.4073,221.9654,222.4073,6673.0
2023-09-29 10:45:00,231.6,231.77,231.42,231.77,2110.0,222.4938,222.6571,222.3208,222.6571,2110.0
2023-09-29 10:50:00,231.91,232.0,231.54,231.9,6185.0,222.7916,222.878,222.4361,222.782,6185.0
2023-09-29 10:55:00,231.9,231.9,231.49,231.58,1121.0,222.782,222.782,222.3881,222.4745,1121.0
2023-09-29 11:00:00,231.64,231.64,231.08,231.1,2855.0,222.5322,222.5322,221.9942,222.0134,2855.0
2023-09-29 11:05:00,231.1,231.41,231.03,231.34,1500.0,222.0134,222.3112,221.9462,222.244,1500.0
2023-09-29 11:10:00,231.36,231.53,231.24,231.41,1857.0,222.2632,222.4265,222.1479,222.3112,1857.0
2023-09-29 11:15:00,231.22,231.3,231.16,231.24,1879.0,222.1287,222.2055,222.0711,222.1479,1879.0
2023-09-29 11:20:00,231.19,231.97,231.19,231.9,2624.0,222.0999,222.8492,222.0999,222.782,2624.0
2023-09-29 11:25:00,231.84,231.84,231.06,231.06,4430.0,222.7243,222.7243,221.975,221.975,4430.0
2023-09-29 11:30:00,230.94,231.27,230.87,230.94,3912.0,221.8597,222.1767,221.7925,221.8597,3912.0
2023-09-29 11:35:00,230.87,230.93,230.72,230.78,1829.0,221.7925,221.8501,221.6484,221.706,1829.0
2023-09-29 11:40:00,230.98,231.09,230.76,230.76,2439.0,221.8981,222.0038,221.6868,221.6868,2439.0
2023-09-29 11:45:00,230.8,230.83,230.73,230.78,1000.0,221.7252,221.754,221.658,221.706,1000.0
2023-09-29 11:50:00,230.75,230.84,230.47,230.73,2732.0,221.6772,221.7636,221.4082,221.658,2732.0
2023-09-29 11:55:00,230.66,230.84,230.65,230.84,376.0,221.5907,221.7636,221.5811,221.7636,376.0
2023-09-29 12:00:00,230.54,230.67,230.46,230.67,1823.0,221.4754,221.6003,221.3986,221.6003,1823.0
2023-09-29 12:05:00,230.82,230.84,230.77,230.82,1003.0,221.7444,221.7636,221.6964,221.7444,1003.0
2023-09-29 12:10:00,230.77,230.78,230.66,230.66,1943.0,221.6964,221.706,221.5907,221.5907,1943.0
2023-09-29 12:15:00,230.48,231.0,230.43,231.0,1568.0,221.4178,221.9173,221.3698,221.9173,1568.0
2023-09-29 12:20:00,230.88,231.01,230.88,230.97,450.0,221.8021,221.9269,221.8021,221.8885,450.0
2023-09-29 12:25:00,231.0,231.08,230.83,230.83,2010.0,221.9173,221.9942,221.754,221.754,2010.0
2023-09-29 12:30:00,230.87,230.95,230.68,230.68,1945.0,221.7925,221.8693,221.6099,221.6099,1945.0
2023-09-29 12:35:00,230.77,230.89,230.56,230.56,1858.0,221.6964,221.8117,221.4946,221.4946,1858.0
2023-09-29 12:40:00,230.61,230.83,230.55,230.55,2420.0,221.5427,221.754,221.485,221.485,2420.0
2023-09-29 12:45:00,230.67,230.68,230.41,230.41,1330.0,221.6003,221.6099,221.3505,221.3505,1330.0
2023-09-29 12:50:00,230.36,230.36,230.16,230.19,937.0,221.3025,221.3025,221.1104,221.1392,937.0
2023-09-29 12:55:00,230.19,230.29,230.18,230.29,1628.0,221.1392,221.2353,221.1296,221.2353,1628.0
2023-09-29 13:00:00,230.22,230.22,229.71,229.87,2026.0,221.168,221.168,220.6781,220.8318,2026.0
2023-09-29 13:05:00,229.8,229.8,229.41,229.45,1773.0,220.7645,220.7645,220.3899,220.4283,1773.0
2023-09-29 13:10:00,229.57,229.57,229.31,229.48,1784.0,220.5436,220.5436,220.2938,220.4571,1784.0
2023-09-29 13:15:00,229.45,229.59,229.26,229.4,1771.0,220.4283,220.5628,220.2458,220.3803,1771.0
2023-09-29 13:20:00,229.35,229.59,229.35,229.5,1404.0,220.3322,220.5628,220.3322,220.4763,1404.0
2023-09-29 13:25:00,229.49,229.87,229.44,229.69,3314.0,220.4667,220.8318,220.4187,220.6589,3314.0
2023-09-29 13:30:00,229.75,229.79,229.6,229.65,7252.0,220.7165,220.7549,220.5724,220.6204,7252.0
2023-09-29 13:35:00,229.62,229.8,229.62,229.8,1703.0,220.5916,220.7645,220.5916,220.7645,1703.0
2023-09-29 13:40:00,229.81,229.91,229.66,229.74,2720.0,220.7741,220.8702,220.63,220.7069,2720.0
2023-09-29 13:45:00,229.63,229.91,229.41,229.45,2891.0,220.6012,220.8702,220.3899,220.4283,2891.0
2023-09-29 13:50:00,229.33,229.72,229.27,229.64,1846.0,220.313,220.6877,220.2554,220.6108,1846.0
2023-09-29 13:55:00,229.57,229.71,229.43,229.43,700.0,220.5436,220.6781,220.4091,220.4091,700.0
2023-09-29 14:00:00,229.15,229.43,229.1,229.37,2456.0,220.1401,220.4091,220.092,220.3514,2456.0
2023-09-29 14:05:00,229.43,229.47,229.04,229.11,5099.0,220.4091,220.4475,220.0344,220.1017,5099.0
2023-09-29 14:10:00,229.04,229.38,229.0,229.23,2566.0,220.0344,220.361,219.996,220.2169,2566.0
2023-09-29 14:15:00,229.2,229.25,228.92,229.18,3127.0,220.1881,220.2362,219.9191,220.1689,3127.0
2023-09-29 14:20:00,229.08,229.21,229.05,229.19,2549.0,220.0728,220.1977,220.044,220.1785,2549.0
2023-09-29 14:25:00,229.2,229.33,228.86,228.88,1909.0,220.1881,220.313,219.8615,219.8807,1909.0
2023-09-29 14:30:00,229.0,229.0,228.75,228.97,2504.0,219.996,219.996,219.7558,219.9672,2504.0
2023-09-29 14:35:00,228.99,229.08,228.87,229.03,2027.0,219.9864,220.0728,219.8711,220.0248,2027.0
2023-09-29 14:40:00,229.12,229.36,229.12,229.36,822.0,220.1113,220.3418,220.1113,220.3418,822.0
2023-09-29 14:45:00,229.43,229.63,229.35,229.46,3232.0,220.4091,220.6012,220.3322,220.4379,3232.0
2023-09-29 14:50:00,229.46,229.65,229.43,229.55,2958.0,220.4379,220.6204,220.4091,220.5244,2958.0
2023-09-29 14:55:00,229.61,230.13,229.61,230.12,8103.0,220.582,221.0816,220.582,221.0719,8103.0
2023-09-29 15:00:00,230.34,230.38,229.69,229.7,2524.0,221.2833,221.3217,220.6589,220.6685,2524.0
2023-09-29 15:05:00,229.82,230.11,229.72,229.72,560.0,220.7837,221.0623,220.6877,220.6877,560.0
2023-09-29 15:10:00,229.78,230.1,229.76,229.83,1874.0,220.7453,221.0527,220.7261,220.7933,1874.0
2023-09-29 15:15:00,229.96,230.19,229.9,230.1,2850.0,220.9182,221.1392,220.8606,221.0527,2850.0
2023-09-29 15:20:00,229.92,230.02,229.92,229.94,1389.0,220.8798,220.9759,220.8798,220.899,1389.0
2023-09-29 15:25:00,229.78,229.81,229.56,229.81,1839.0,220.7453,220.7741,220.534,220.7741,1839.0
2023-09-29 15:30:00,229.76,229.76,229.34,229.44,2045.0,220.7261,220.7261,220.3226,220.4187,2045.0
2023-09-29 15:35:00,229.29,229.69,229.27,229.69,5075.0,220.2746,220.6589,220.2554,220.6589,5075.0
2023-09-29 15:40:00,229.72,229.72,229.42,229.66,7458.0,220.6877,220.6877,220.3995,220.63,7458.0
2023-09-29 15:45:00,229.61,229.93,229.57,229.87,5704.0,220.582,220.8894,220.5436,220.8318,5704.0
2023-09-29 15:50:00,229.9,230.58,229.9,230.15,17811.0,220.8606,221.5139,220.8606,221.1008,17811.0
2023-09-29 15:55:00,230.09,230.36,229.66,230.33,53262.0,221.0431,221.3025,220.63,221.2737,53262.0
2023-10-02 09:30:00,229.82,230.39,229.4,230.39,12532.0,220.7837,221.3313,220.3803,221.3313,12532.0
2023-10-02 09:35:00,230.31,230.52,229.76,229.76,2555.0,221.2545,221.4562,220.7261,220.7261,2555.0
2023-10-02 09:40:00,229.75,230.35,229.74,230.35,8296.0,220.7165,221.2929,220.7069,221.2929,8296.0
2023-10-02 09:45:00,230.0,230.3,229.64,229.95,8340.0,220.9567,221.2449,220.6108,220.9086,8340.0
2023-10-02 09:50:00,229.91,230.17,229.48,230.17,7282.0,220.8702,221.12,220.4571,221.12,7282.0
2023-10-02 09:55:00,230.16,230.51,229.92,230.46,4061.0,221.1104,221.4466,220.8798,221.3986,4061.0
2023-10-02 10:00:00,230.35,230.76,230.18,230.22,4569.0,221.2929,221.6868,221.1296,221.168,4569.0
2023-10-02 10:05:00,230.38,230.54,229.99,230.25,4889.0,221.3217,221.4754,220.9471,221.1968,4889.0
2023-10-02 10:10:00,230.22,230.9,230.21,230.47,8647.0,221.168,221.8213,221.1584,221.4082,8647.0
2023-10-02 10:15:00,230.67,230.98,230.45,230.77,2300.0,221.6003,221.8981,221.389,221.6964,2300.0
2023-10-02 10:20:00,230.81,231.0,230.62,231.0,2036.0,221.7348,221.9173,221.5523,221.9173,2036.0
2023-10-02 10:25:00,231.24,231.24,230.83,230.98,11880.0,222.1479,222.1479,221.754,221.8981,11880.0
2023-10-02 10:30:00,230.99,231.28,230.7,231.05,54281.0,221.9077,222.1863,221.6291,221.9654,54281.0
2023-10-02 10:35:00,231.15,231.16,230.88,231.0,15386.0,222.0614,222.0711,221.8021,221.9173,15386.0
2023-10-02 10:40:00,230.98,231.13,230.3,230.94,32442.0,221.8981,222.0422,221.2449,221.8597,32442.0
2023-10-02 10:45:00,231.0,231.0,230.26,230.27,7216.0,221.9173,221.9173,221.2064,221.216,7216.0
2023-10-02 10:50:00,230.07,230.07,229.33,229.33,20792.0,221.0239,221.0239,220.313,220.313,20792.0
2023-10-02 10:55:00,229.49,229.76,229.37,229.63,5954.0,220.4667,220.7261,220.3514,220.6012,5954.0
2023-10-02 11:00:00,229.84,230.27,229.63,229.72,11421.0,220.803,221.216,220.6012,220.6877,11421.0
2023-10-02 11:05:00,229.7,229.84,229.63,229.74,1105.0,220.6685,220.803,220.6012,220.7069,1105.0
2023-10-02 11:10:00,229.61,229.81,229.54,229.78,2905.0,220.582,220.7741,220.5147,220.7453,2905.0
2023-10-02 11:15:00,229.78,230.65,229.77,230.58,6089.0,220.7453,221.5811,220.7357,221.5139,6089.0
2023-10-02 11:20:00,230.58,231.0,230.56,230.73,2865.0,221.5139,221.9173,221.4946,221.658,2865.0
2023-10-02 11:25:00,230.75,230.76,230.57,230.66,2040.0,221.6772,221.6868,221.5043,221.5907,2040.0
2023-10-02 11:30:00,230.79,230.91,230.64,230.87,4206.0,221.7156,221.8309,221.5715,221.7925,4206.0
2023-10-02 11:35:00,231.01,231.01,230.22,230.36,4089.0,221.9269,221.9269,221.168,221.3025,4089.0
2023-10-02 11:40:00,230.32,230.32,229.81,229.81,2138.0,221.2641,221.2641,220.7741,220.7741,2138.0
2023-10-02 11:45:00,229.64,229.66,229.45,229.61,7063.0,220.6108,220.63,220.4283,220.582,7063.0
2023-10-02 11:50:00,229.72,229.85,229.16,229.18,2055.0,220.6877,220.8126,220.1497,220.1689,2055.0
2023-10-02 11:55:00,229.05,229.28,229.04,229.28,1759.0,220.044,220.265,220.0344,220.265,1759.0
2023-10-02 12:00:00,229.21,229.3,229.04,229.2,3069.0,220.1977,220.2842,220.0344,220.1881,3069.0
2023-10-02 12:05:00,229.18,229.18,228.95,229.04,5504.0,220.1689,220.1689,219.9479,220.0344,5504.0
2023-10-02 12:10:00,229.07,229.14,228.95,229.1,3580.0,220.0632,220.1305,219.9479,220.092,3580.0
2023-10-02 12:15:00,229.15,229.16,228.95,229.0,5683.0,220.1401,220.1497,219.9479,219.996,5683.0
2023-10-02 12:20:00,229.0,229.09,228.92,229.08,12284.0,219.996,220.0824,219.9191,220.0728,12284.0
2023-10-02 12:25:00,229.02,229.21,228.97,229.08,7249.0,220.0152,220.1977,219.9672,220.0728,7249.0
2023-10-02 12:30:00,229.13,229.28,229.02,229.28,2664.0,220.1209,220.265,220.0152,220.265,2664.0
2023-10-02 12:35:00,229.34,229.42,228.91,229.31,5071.0,220.3226,220.3995,219.9095,220.2938,5071.0
2023-10-02 12:40:00,229.25,229.26,228.98,229.0,3019.0,220.2362,220.2458,219.9768,219.996,3019.0
2023-10-02 12:45:00,228.96,229.12,228.84,228.94,57293.0,219.9576,220.1113,219.8423,219.9383,57293.0
2023-10-02 12:50:00,228.93,229.03,228.51,228.59,17959.0,219.9287,220.0248,219.5252,219.6021,17959.0
2023-10-02 12:55:00,228.59,228.87,228.4,228.76,2599.0,219.6021,219.8711,219.4196,219.7654,2599.0
2023-10-02 13:00:00,228.81,229.26,228.81,229.1,7938.0,219.8135,220.2458,219.8135,220.092,7938.0
2023-10-02 13:05:00,229.07,229.07,228.65,229.0,2175.0,220.0632,220.0632,219.6597,219.996,2175.0
2023-10-02 13:10:00,228.94,229.08,228.73,228.83,1332.0,219.9383,220.0728,219.7366,219.8327,1332.0
2023-10-02 13:15:00,228.78,229.4,228.77,229.25,2458.0,219.7846,220.3803,219.775,220.2362,2458.0
2023-10-02 13:20:00,229.33,229.63,229.33,229.63,2111.0,220.313,220.6012,220.313,220.6012,2111.0
2023-10-02 13:25:00,229.6,230.03,229.6,230.01,7979.0,220.5724,220.9855,220.5724,220.9663,7979.0
2023-10-02 13:30:00,230.05,230.1,229.54,229.62,9540.0,221.0047,221.0527,220.5147,220.5916,9540.0
2023-10-02 13:35:00,229.53,229.67,229.41,229.43,4754.0,220.5051,220.6396,220.3899,220.4091,4754.0
2023-10-02 13:40:00,229.55,229.69,229.48,229.51,2779.0,220.5244,220.6589,220.4571,220.4859,2779.0
2023-10-02 13:45:00,229.5,229.5,229.29,229.35,2917.0,220.4763,220.4763,220.2746,220.3322,2917.0
2023-10-02 13:50:00,229.45,229.62,229.45,229.59,2955.0,220.4283,220.5916,220.4283,220.5628,2955.0
2023-10-02 13:55:00,229.62,229.62,229.23,229.34,2660.0,220.5916,220.5916,220.2169,220.3226,2660.0
2023-10-02 14:00:00,229.37,229.47,229.19,229.21,4435.0,220.3514,220.4475,220.1785,220.1977,4435.0
2023-10-02 14:05:00,229.35,229.5,229.28,229.44,2447.0,220.3322,220.4763,220.265,220.4187,2447.0
2023-10-02 14:10:00,229.46,230.08,229.46,230.01,2400.0,220.4379,221.0335,220.4379,220.9663,2400.0
2023-10-02 14:15:00,230.08,230.08,229.62,229.68,3883.0,221.0335,221.0335,220.5916,220.6492,3883.0
2023-10-02 14:20:00,229.81,229.81,229.35,229.51,5651.0,220.7741,220.7741,220.3322,220.4859,5651.0
2023-10-02 14:25:00,229.47,229.47,229.08,229.08,1321.0,220.4475,220.4475,220.0728,220.0728,1321.0
2023-10-02 14:30:00,229.12,229.31,229.12,229.31,4446.0,220.1113,220.2938,220.1113,220.2938,4446.0
2023-10-02 14:35:00,229.37,229.37,229.04,229.04,2742.0,220.3514,220.3514,220.0344,220.0344,2742.0
2023-10-02 14:40:00,229.01,229.18,228.98,229.07,4103.0,220.0056,220.1689,219.9768,220.0632,4103.0
2023-10-02 14:45:00,229.13,229.21,229.11,229.21,2591.0,220.1209,220.1977,220.1017,220.1977,2591.0
2023-10-02 14:50:00,229.21,229.44,229.17,229.27,3779.0,220.1977,220.4187,220.1593,220.2554,3779.0
2023-10-02 14:55:00,229.17,229.43,229.17,229.43,2546.0,220.1593,220.4091,220.1593,220.4091,2546.0
2023-10-02 15:00:00,229.4,229.46,228.98,229.14,5366.0,220.3803,220.4379,219.9768,220.1305,5366.0
2023-10-02 15:05:00,229.1,229.44,229.04,229.3,3825.0,220.092,220.4187,220.0344,220.2842,3825.0
2023-10-02 15:10:00,229.27,229.48,229.16,229.18,4608.0,220.2554,220.4571,220.1497,220.1689,4608.0
2023-10-02 15:15:00,229.1,229.53,229.1,229.34,5744.0,220.092,220.5051,220.092,220.3226,5744.0
2023-10-02 15:20:00,229.12,229.68,229.12,229.66,5234.0,220.1113,220.6492,220.1113,220.63,5234.0
2023-10-02 15:25:00,229.67,229.68,229.4,229.52,3976.0,220.6396,220.6492,220.3803,220.4955,3976.0
2023-10-02 15:30:00,229.47,229.62,229.33,229.5,6242.0,220.4475,220.5916,220.313,220.4763,6242.0
2023-10-02 15:35:00,229.52,229.52,229.21,229.31,7750.0,220.4955,220.4955,220.1977,220.2938,7750.0
2023-10-02 15:40:00,229.31,229.42,229.19,229.34,8535.0,220.2938,220.3995,220.1785,220.3226,8535.0
2023-10-02 15:45:00,229.37,229.71,229.32,229.41,13653.0,220.3514,220.6781,220.3034,220.3899,13653.0
2023-10-02 15:50:00,229.33,229.53,228.98,229.53,24411.0,220.313,220.5051,219.9768,220.5051,24411.0
2023-10-02 15:55:00,229.6,230.14,229.6,230.02,69356.0,220.5724,221.0912,220.5724,220.9759,69356.0
2023-10-03 09:30:00,229.22,230.0,229.21,230.0,7671.0,220.2073,220.9567,220.1977,220.9567,7671.0
2023-10-03 09:35:00,230.0,230.45,229.91,230.13,1700.0,220.9567,221.389,220.8702,221.0816,1700.0
2023-10-03 09:40:00,230.26,230.72,229.97,230.72,3833.0,221.2064,221.6484,220.9278,221.6484,3833.0
2023-10-03 09:45:00,230.48,230.89,230.41,230.89,1705.0,221.4178,221.8117,221.3505,221.8117,1705.0
2023-10-03 09:50:00,230.95,230.95,230.38,230.69,3812.0,221.8693,221.8693,221.3217,221.6195,3812.0
2023-10-03 09:55:00,230.82,230.91,230.65,230.77,2841.0,221.7444,221.8309,221.5811,221.6964,2841.0
2023-10-03 10:00:00,230.71,230.76,230.19,230.54,9199.0,221.6387,221.6868,221.1392,221.4754,9199.0
2023-10-03 10:05:00,230.54,230.54,229.8,229.93,7619.0,221.4754,221.4754,220.7645,220.8894,7619.0
2023-10-03 10:10:00,230.0,230.72,230.0,230.03,9038.0,220.9567,221.6484,220.9567,220.9855,9038.0
2023-10-03 10:15:00,229.81,229.96,229.45,229.64,4680.0,220.7741,220.9182,220.4283,220.6108,4680.0
2023-10-03 10:20:00,229.8,230.0,229.5,229.63,7781.0,220.7645,220.9567,220.4763,220.6012,7781.0
2023-10-03 10:25:00,229.56,229.84,229.43,229.5,11217.0,220.534,220.803,220.4091,220.4763,11217.0
2023-10-03 10:30:00,229.38,229.45,229.03,229.19,6210.0,220.361,220.4283,220.0248,220.1785,6210.0
2023-10-03 10:35:00,229.26,229.29,228.83,228.96,8099.0,220.2458,220.2746,219.8327,219.9576,8099.0
2023-10-03 10:40:00,228.96,229.31,228.93,229.15,3918.0,219.9576,220.2938,219.9287,220.1401,3918.0
2023-10-03 10:45:00,229.02,229.16,228.94,229.1,3046.0,220.0152,220.1497,219.9383,220.092,3046.0
2023-10-03 10:50:00,229.13,229.47,228.92,229.47,3261.0,220.1209,220.4475,219.9191,220.4475,3261.0
2023-10-03 10:55:00,229.38,229.72,229.34,229.41,5595.0,220.361,220.6877,220.3226,220.3899,5595.0
2023-10-03 11:00:00,229.35,229.56,229.29,229.42,3168.0,220.3322,220.534,220.2746,220.3995,3168.0
2023-10-03 11:05:00,229.28,229.66,229.12,229.44,3901.0,220.265,220.63,220.1113,220.4187,3901.0
2023-10-03 11:10:00,229.55,229.67,229.3,229.64,3893.0,220.5244,220.6396,220.2842,220.6108,3893.0
2023-10-03 11:15:00,229.73,230.08,229.7,230.08,3534.0,220.6973,221.0335,220.6685,221.0335,3534.0
2023-10-03 11:20:00,230.22,230.27,229.63,229.7,2700.0,221.168,221.216,220.6012,220.6685,2700.0
2023-10-03 11:25:00,229.63,229.79,229.6,229.74,3859.0,220.6012,220.7549,220.5724,220.7069,3859.0
2023-10-03 11:30:00,229.57,229.81,229.42,229.49,6301.0,220.5436,220.7741,220.3995,220.4667,6301.0
2023-10-03 11:35:00,229.41,229.65,229.4,229.65,11848.0,220.3899,220.6204,220.3803,220.6204,11848.0
2023-10-03 11:40:00,229.66,229.67,229.56,229.59,2400.0,220.63,220.6396,220.534,220.5628,2400.0
2023-10-03 11:45:00,229.55,229.77,229.49,229.74,5934.0,220.5244,220.7357,220.4667,220.7069,5934.0
2023-10-03 11:50:00,229.71,229.92,229.67,229.68,2102.0,220.6781,220.8798,220.6396,220.6492,2102.0
2023-10-03 11:55:00,229.58,230.0,229.49,229.91,6420.0,220.5532,220.9567,220.4667,220.8702,6420.0
2023-10-03 12:00:00,229.9,230.2,229.74,229.92,9732.0,220.8606,221.1488,220.7069,220.8798,9732.0
2023-10-03 12:05:00,229.88,230.38,229.88,230.12,9481.0,220.8414,221.3217,220.8414,221.0719,9481.0
2023-10-03 12:10:00,230.06,230.47,229.9,230.47,16590.0,221.0143,221.4082,220.8606,221.4082,16590.0
2023-10-03 12:15:00,230.52,230.77,230.28,230.5,7568.0,221.4562,221.6964,221.2257,221.437,7568.0
2023-10-03 12:20:00,230.47,230.63,230.37,230.63,2902.0,221.4082,221.5619,221.3121,221.5619,2902.0
2023-10-03 12:25:00,230.55,230.93,230.48,230.79,5422.0,221.485,221.8501,221.4178,221.7156,5422.0
2023-10-03 12:30:00,230.84,231.13,230.77,230.88,7225.0,221.7636,222.0422,221.6964,221.8021,7225.0
2023-10-03 12:35:00,230.88,231.0,230.72,230.8,2681.0,221.8021,221.9173,221.6484,221.7252,2681.0
2023-10-03 12:40:00,230.89,231.11,230.85,230.85,10263.0,221.8117,222.023,221.7732,221.7732,10263.0
2023-10-03 12:45:00,230.94,231.0,230.65,230.87,12776.0,221.8597,221.9173,221.5811,221.7925,12776.0
2023-10-03 12:50:00,230.76,230.86,230.39,230.45,5870.0,221.6868,221.7828,221.3313,221.389,5870.0
2023-10-03 12:55:00,230.44,231.07,230.39,230.88,3329.0,221.3794,221.9846,221.3313,221.8021,3329.0
2023-10-03 13:00:00,230.93,231.1,230.92,231.0,1900.0,221.8501,222.0134,221.8405,221.9173,1900.0
2023-10-03 13:05:00,230.95,230.95,230.61,230.61,2283.0,221.8693,221.8693,221.5427,221.5427,2283.0
2023-10-03 13:10:00,230.6,230.76,230.45,230.76,2300.0,221.5331,221.6868,221.389,221.6868,2300.0
2023-10-03 13:15:00,230.72,230.92,230.58,230.59,5033.0,221.6484,221.8405,221.5139,221.5235,5033.0
2023-10-03 13:20:00,230.51,230.76,230.24,230.62,11118.0,221.4466,221.6868,221.1872,221.5523,11118.0
2023-10-03 13:25:00,230.58,230.87,230.57,230.58,4648.0,221.5139,221.7925,221.5043,221.5139,4648.0
2023-10-03 13:30:00,230.7,230.81,230.57,230.64,3946.0,221.6291,221.7348,221.5043,221.5715,3946.0
2023-10-03 13:35:00,230.57,230.57,230.5,230.57,1321.0,221.5043,221.5043,221.437,221.5043,1321.0
2023-10-03 13:40:00,230.57,230.71,230.41,230.44,4180.0,221.5043,221.6387,221.3505,221.3794,4180.0
2023-10-03 13:45:00,230.44,230.44,229.96,229.96,6365.0,221.3794,221.3794,220.9182,220.9182,6365.0
2023-10-03 13:50:00,229.89,230.08,229.8,230.02,6771.0,220.851,221.0335,220.7645,220.9759,6771.0
2023-10-03 13:55:00,230.01,230.08,229.79,229.98,12974.0,220.9663,221.0335,220.7549,220.9374,12974.0
2023-10-03 14:00:00,229.99,230.13,229.71,229.71,1968.0,220.9471,221.0816,220.6781,220.6781,1968.0
2023-10-03 14:05:00,229.73,229.79,229.5,229.58,5633.0,220.6973,220.7549,220.4763,220.5532,5633.0
2023-10-03 14:10:00,229.69,229.71,229.57,229.57,2284.0,220.6589,220.6781,220.5436,220.5436,2284.0
2023-10-03 14:15:00,229.57,229.69,229.47,229.69,2721.0,220.5436,220.6589,220.4475,220.6589,2721.0
2023-10-03 14:20:00,229.59,229.67,229.48,229.6,2868.0,220.5628,220.6396,220.4571,220.5724,2868.0
2023-10-03 14:25:00,229.67,229.74,229.48,229.61,2460.0,220.6396,220.7069,220.4571,220.582,2460.0
2023-10-03 14:30:00,229.62,229.77,229.6,229.72,2849.0,220.5916,220.7357,220.5724,220.6877,2849.0
2023-10-03 14:35:00,229.79,230.02,229.78,230.02,2054.0,220.7549,220.9759,220.7453,220.9759,2054.0
2023-10-03 14:40:00,230.02,230.26,230.01,230.04,27942.0,220.9759,221.2064,220.9663,220.9951,27942.0
2023-10-03 14:45:00,230.09,230.12,229.94,230.1,17100.0,221.0431,221.0719,220.899,221.0527,17100.0
2023-10-03 14:50:00,230.14,230.35,230.09,230.19,3446.0,221.0912,221.2929,221.0431,221.1392,3446.0
2023-10-03 14:55:00,230.27,230.32,230.12,230.12,2104.0,221.216,221.2641,221.0719,221.0719,2104.0
2023-10-03 15:00:00,230.05,230.26,229.79,230.19,7685.0,221.0047,221.2064,220.7549,221.1392,7685.0
2023-10-03 15:05:00,230.09,230.09,229.85,230.01,2007.0,221.0431,221.0431,220.8126,220.9663,2007.0
2023-10-03 15:10:00,229.92,230.03,229.89,229.94,4898.0,220.8798,220.9855,220.851,220.899,4898.0
2023-10-03 15:15:00,229.85,230.08,229.76,229.89,13258.0,220.8126,221.0335,220.7261,220.851,13258.0
2023-10-03 15:20:00,229.83,230.15,229.74,230.13,4617.0,220.7933,221.1008,220.7069,221.0816,4617.0
2023-10-03 15:25:00,230.05,230.06,229.82,229.83,7592.0,221.0047,221.0143,220.7837,220.7933,7592.0
2023-10-03 15:30:00,229.83,230.06,229.72,230.0,9363.0,220.7933,221.0143,220.6877,220.9567,9363.0
2023-10-03 15:35:00,230.01,230.28,230.0,230.26,15146.0,220.9663,221.2257,220.9567,221.2064,15146.0
2023-10-03 15:40:00,230.35,231.08,230.32,231.02,15067.0,221.2929,221.9942,221.2641,221.9366,15067.0
2023-10-03 15:45:00,230.96,231.02,230.75,230.81,26719.0,221.8789,221.9366,221.6772,221.7348,26719.0
2023-10-03 15:50:00,230.76,231.0,230.3,230.36,15939.0,221.6868,221.9173,221.2449,221.3025,15939.0
2023-10-03 15:55:00,230.36,230.58,230.11,230.55,55723.0,221.3025,221.5139,221.0623,221.485,55723.0
2023-10-04 09:30:00,230.57,231.05,230.57,231.05,8606.0,221.5043,221.9654,221.5043,221.9654,8606.0
2023-10-04 09:35:00,231.06,231.66,230.4,231.38,6818.0,221.975,222.5514,221.3409,222.2824,6818.0
2023-10-04 09:40:00,231.37,231.37,230.81,230.96,3096.0,222.2728,222.2728,221.7348,221.8789,3096.0
2023-10-04 09:45:00,230.57,230.61,230.09,230.39,1400.0,221.5043,221.5427,221.0431,221.3313,1400.0
2023-10-04 09:50:00,230.26,230.42,229.85,230.36,3295.0,221.2064,221.3601,220.8126,221.3025,3295.0
2023-10-04 09:55:00,230.5,231.0,230.49,231.0,2748.0,221.437,221.9173,221.4274,221.9173,2748.0
2023-10-04 10:00:00,230.88,231.0,230.11,230.27,5648.0,221.8021,221.9173,221.0623,221.216,5648.0
2023-10-04 10:05:00,230.44,230.98,230.37,230.65,4426.0,221.3794,221.8981,221.3121,221.5811,4426.0
2023-10-04 10:10:00,230.69,230.78,230.42,230.5,1751.0,221.6195,221.706,221.3601,221.437,1751.0
2023-10-04 10:15:00,230.41,230.48,230.17,230.46,1982.0,221.3505,221.4178,221.12,221.3986,1982.0
2023-10-04 10:20:00,230.5,230.51,229.66,229.7,2038.0,221.437,221.4466,220.63,220.6685,2038.0
2023-10-04 10:25:00,229.76,229.76,229.31,229.31,2927.0,220.7261,220.7261,220.2938,220.2938,2927.0
2023-10-04 10:30:00,229.3,229.86,229.3,229.83,2086.0,220.2842,220.8222,220.2842,220.7933,2086.0
2023-10-04 10:35:00,229.99,230.15,229.93,230.01,1900.0,220.9471,221.1008,220.8894,220.9663,1900.0
2023-10-04 10:40:00,229.85,229.99,229.82,229.88,2491.0,220.8126,220.9471,220.7837,220.8414,2491.0
2023-10-04 10:45:00,229.76,229.96,229.4,229.55,2318.0,220.7261,220.9182,220.3803,220.5244,2318.0
2023-10-04 10:50:00,229.54,229.9,229.54,229.66,3033.0,220.5147,220.8606,220.5147,220.63,3033.0
2023-10-04 10:55:00,229.73,229.89,229.16,229.22,12850.0,220.6973,220.851,220.1497,220.2073,12850.0
2023-10-04 11:00:00,229.12,229.29,229.08,229.23,12147.0,220.1113,220.2746,220.0728,220.2169,12147.0
2023-10-04 11:05:00,229.24,229.72,229.23,229.52,6819.0,220.2265,220.6877,220.2169,220.4955,6819.0
2023-10-04 11:10:00,229.63,230.0,229.63,229.82,4075.0,220.6012,220.9567,220.6012,220.7837,4075.0
2023-10-04 11:15:00,229.94,230.59,229.94,230.59,3735.0,220.899,221.5235,220.899,221.5235,3735.0
2023-10-04 11:20:00,230.59,230.71,230.44,230.67,6414.0,221.5235,221.6387,221.3794,221.6003,6414.0
2023-10-04 11:25:00,230.69,230.95,230.61,230.94,2380.0,221.6195,221.8693,221.5427,221.8597,2380.0
2023-10-04 11:30:00,230.98,230.98,230.7,230.9,2463.0,221.8981,221.8981,221.6291,221.8213,2463.0
2023-10-04 11:35:00,230.81,230.92,230.64,230.86,4328.0,221.7348,221.8405,221.5715,221.7828,4328.0
2023-10-04 11:40:00,230.83,230.83,230.53,230.67,1326.0,221.754,221.754,221.4658,221.6003,1326.0
2023-10-04 11:45:00,230.58,231.56,230.57,231.12,4002.0,221.5139,222.4553,221.5043,222.0326,4002.0
2023-10-04 11:50:00,231.13,231.61,231.12,231.51,3101.0,222.0422,222.5034,222.0326,222.4073,3101.0
2023-10-04 11:55:00,231.59,231.8,231.51,231.63,3393.0,222.4841,222.6859,222.4073,222.5226,3393.0
2023-10-04 12:00:00,231.7,231.78,231.37,231.48,4584.0,222.5898,222.6667,222.2728,222.3785,4584.0
2023-10-04 12:05:00,231.35,231.45,231.09,231.09,4278.0,222.2536,222.3496,222.0038,222.0038,4278.0
2023-10-04 12:10:00,231.14,231.43,231.06,231.12,9178.0,222.0518,222.3304,221.975,222.0326,9178.0
2023-10-04 12:15:00,231.07,231.71,231.07,231.71,2953.0,221.9846,222.5994,221.9846,222.5994,2953.0
2023-10-04 12:20:00,231.71,231.84,231.51,231.74,6943.0,222.5994,222.7243,222.4073,222.6282,6943.0
2023-10-04 12:25:00,231.76,232.27,231.76,232.27,3323.0,222.6475,223.1374,222.6475,223.1374,3323.0
2023-10-04 12:30:00,232.37,232.45,232.15,232.27,5387.0,223.2335,223.3103,223.0221,223.1374,5387.0
2023-10-04 12:35:00,232.13,232.39,231.93,232.32,5119.0,223.0029,223.2527,222.8108,223.1854,5119.0
2023-10-04 12:40:00,232.23,232.39,232.1,232.12,5071.0,223.099,223.2527,222.9741,222.9933,5071.0
2023-10-04 12:45:00,232.18,232.55,232.11,232.55,6092.0,223.0509,223.4064,222.9837,223.4064,6092.0
2023-10-04 12:50:00,232.55,232.58,232.04,232.04,2902.0,223.4064,223.4352,222.9165,222.9165,2902.0
2023-10-04 12:55:00,232.2,232.31,231.96,232.31,4348.0,223.0702,223.1758,222.8396,223.1758,4348.0
2023-10-04 13:00:00,232.43,232.43,232.02,232.03,1902.0,223.2911,223.2911,222.8972,222.9068,1902.0
2023-10-04 13:05:00,232.03,232.18,231.94,232.18,3889.0,222.9068,223.0509,222.8204,223.0509,3889.0
2023-10-04 13:10:00,232.17,232.17,231.89,231.89,3275.0,223.0413,223.0413,222.7723,222.7723,3275.0
2023-10-04 13:15:00,232.07,232.07,231.79,231.92,3876.0,222.9453,222.9453,222.6763,222.8012,3876.0
2023-10-04 13:20:00,232.03,232.27,231.94,231.94,3620.0,222.9068,223.1374,222.8204,222.8204,3620.0
2023-10-04 13:25:00,231.83,231.89,231.64,231.68,2908.0,222.7147,222.7723,222.5322,222.5706,2908.0
2023-10-04 13:30:00,231.63,231.86,231.6,231.85,4850.0,222.5226,222.7435,222.4938,222.7339,4850.0
2023-10-04 13:35:00,231.86,231.94,231.81,231.94,5294.0,222.7435,222.8204,222.6955,222.8204,5294.0
2023-10-04 13:40:00,231.95,231.95,231.75,231.92,5500.0,222.83,222.83,222.6379,222.8012,5500.0
2023-10-04 13:45:00,231.94,232.09,231.89,231.99,3706.0,222.8204,222.9645,222.7723,222.8684,3706.0
2023-10-04 13:50:00,231.99,231.99,231.61,231.64,2846.0,222.8684,222.8684,222.5034,222.5322,2846.0
2023-10-04 13:55:00,231.64,231.65,231.5,231.5,3136.0,222.5322,222.5418,222.3977,222.3977,3136.0
2023-10-04 14:00:00,231.46,231.64,231.16,231.48,10546.0,222.3593,222.5322,222.0711,222.3785,10546.0
2023-10-04 14:05:00,231.61,231.83,231.44,231.51,4708.0,222.5034,222.7147,222.34,222.4073,4708.0
2023-10-04 14:10:00,231.42,231.63,231.33,231.62,6486.0,222.3208,222.5226,222.2344,222.513,6486.0
2023-10-04 14:15:00,231.53,231.65,231.39,231.65,3411.0,222.4265,222.5418,222.292,222.5418,3411.0
2023-10-04 14:20:00,231.61,231.66,231.05,231.06,4720.0,222.5034,222.5514,221.9654,221.975,4720.0
2023-10-04 14:25:00,231.1,231.41,231.06,231.4,1399.0,222.0134,222.3112,221.975,222.3016,1399.0
2023-10-04 14:30:00,231.41,231.43,231.1,231.1,2956.0,222.3112,222.3304,222.0134,222.0134,2956.0
2023-10-04 14:35:00,231.06,231.34,230.92,231.34,1350.0,221.975,222.244,221.8405,222.244,1350.0
2023-10-04 14:40:00,231.25,231.46,231.17,231.46,2928.0,222.1575,222.3593,222.0807,222.3593,2928.0
2023-10-04 14:45:00,231.51,231.56,231.43,231.48,1106.0,222.4073,222.4553,222.3304,222.3785,1106.0
2023-10-04 14:50:00,231.38,231.59,231.38,231.52,2987.0,222.2824,222.4841,222.2824,222.4169,2987.0
2023-10-04 14:55:00,231.59,231.92,231.58,231.81,3912.0,222.4841,222.8012,222.4745,222.6955,3912.0
2023-10-04 15:00:00,231.85,232.06,231.85,232.04,8933.0,222.7339,222.9357,222.7339,222.9165,8933.0
2023-10-04 15:05:00,231.98,232.1,231.89,232.1,5589.0,222.8588,222.9741,222.7723,222.9741,5589.0
2023-10-04 15:10:00,232.08,232.47,232.04,232.31,6183.0,222.9549,223.3295,222.9165,223.1758,6183.0
2023-10-04 15:15:00,232.33,232.72,232.33,232.61,9852.0,223.195,223.5697,223.195,223.464,9852.0
2023-10-04 15:20:00,232.56,232.7,232.54,232.59,4275.0,223.416,223.5505,223.3968,223.4448,4275.0
2023-10-04 15:25:00,232.67,232.67,232.37,232.47,5053.0,223.5217,223.5217,223.2335,223.3295,5053.0
2023-10-04 15:30:00,232.5,232.56,232.25,232.35,9614.0,223.3584,223.416,223.1182,223.2143,9614.0
2023-10-04 15:35:00,232.38,232.89,232.31,232.75,6572.0,223.2431,223.733,223.1758,223.5985,6572.0
2023-10-04 15:40:00,232.76,232.79,232.46,232.46,12876.0,223.6081,223.637,223.3199,223.3199,12876.0
2023-10-04 15:45:00,232.45,232.53,232.24,232.4,18828.0,223.3103,223.3872,223.1086,223.2623,18828.0
2023-10-04 15:50:00,232.38,232.4,231.95,232.28,31627.0,223.2431,223.2623,222.83,223.147,31627.0
2023-10-04 15:55:00,232.23,232.39,231.96,231.96,66762.0,223.099,223.2527,222.8396,222.8396,66762.0
2023-10-05 09:30:00,231.67,234.65,231.67,234.65,22714.0,222.561,225.4238,222.561,225.4238,22714.0
2023-10-05 09:35:00,234.61,234.68,233.65,233.88,14976.0,225.3854,225.4526,224.4631,224.6841,14976.0
2023-10-05 09:40:00,233.63,233.65,232.78,233.23,8052.0,224.4439,224.4631,223.6274,224.0597,8052.0
2023-10-05 09:45:00,233.03,233.07,232.3,232.98,7072.0,223.8675,223.906,223.1662,223.8195,7072.0
2023-10-05 09:50:00,232.88,233.3,232.79,233.29,8660.0,223.7234,224.1269,223.637,224.1173,8660.0
2023-10-05 09:55:00,233.3,233.67,233.04,233.52,8437.0,224.1269,224.4824,223.8771,224.3383,8437.0
2023-10-05 10:00:00,233.43,233.47,232.97,233.01,10741.0,224.2518,224.2902,223.8099,223.8483,10741.0
2023-10-05 10:05:00,232.78,232.94,232.18,232.81,6271.0,223.6274,223.7811,223.0509,223.6562,6271.0
2023-10-05 10:10:00,232.7,232.99,232.42,232.82,6233.0,223.5505,223.8291,223.2815,223.6658,6233.0
2023-10-05 10:15:00,232.69,233.06,232.3,233.05,4601.0,223.5409,223.8963,223.1662,223.8867,4601.0
2023-10-05 10:20:00,232.87,233.06,232.52,232.87,3669.0,223.7138,223.8963,223.3776,223.7138,3669.0
2023-10-05 10:25:00,232.95,233.04,232.56,232.9,4629.0,223.7907,223.8771,223.416,223.7426,4629.0
2023-10-05 10:30:00,232.67,232.97,232.55,232.64,16279.0,223.5217,223.8099,223.4064,223.4929,16279.0
2023-10-05 10:35:00,232.54,232.54,231.86,231.88,7595.0,223.3968,223.3968,222.7435,222.7627,7595.0
2023-10-05 10:40:00,231.76,231.8,231.41,231.7,7319.0,222.6475,222.6859,222.3112,222.5898,7319.0
2023-10-05 10:45:00,231.54,232.18,231.54,231.83,6852.0,222.4361,223.0509,222.4361,222.7147,6852.0
2023-10-05 10:50:00,231.87,232.07,231.78,231.94,3882.0,222.7531,222.9453,222.6667,222.8204,3882.0
2023-10-05 10:55:00,232.02,232.09,231.86,232.09,2729.0,222.8972,222.9645,222.7435,222.9645,2729.0
2023-10-05 11:00:00,231.98,231.98,231.46,231.57,6362.0,222.8588,222.8588,222.3593,222.4649,6362.0
2023-10-05 11:05:00,231.42,231.7,231.17,231.17,13104.0,222.3208,222.5898,222.0807,222.0807,13104.0
2023-10-05 11:10:00,231.17,231.45,231.13,231.3,7813.0,222.0807,222.3496,222.0422,222.2055,7813.0
2023-10-05 11:15:00,231.39,231.39,230.89,230.89,6375.0,222.292,222.292,221.8117,221.8117,6375.0
2023-10-05 11:20:00,230.98,231.26,230.96,231.2,12226.0,221.8981,222.1671,221.8789,222.1095,12226.0
2023-10-05 11:25:00,231.16,231.16,230.61,230.85,11313.0,222.0711,222.0711,221.5427,221.7732,11313.0
2023-10-05 11:30:00,230.92,231.01,230.67,230.86,3771.0,221.8405,221.9269,221.6003,221.7828,3771.0
2023-10-05 11:35:00,231.01,231.53,231.01,231.34,8086.0,221.9269,222.4265,221.9269,222.244,8086.0
2023-10-05 11:40:00,231.47,231.66,231.39,231.48,3995.0,222.3689,222.5514,222.292,222.3785,3995.0
2023-10-05 11:45:00,231.35,231.52,231.33,231.52,2142.0,222.2536,222.4169,222.2344,222.4169,2142.0
2023-10-05 11:50:00,231.5,231.6,231.39,231.57,8001.0,222.3977,222.4938,222.292,222.4649,8001.0
2023-10-05 11:55:00,231.49,231.67,231.48,231.49,5767.0,222.3881,222.561,222.3785,222.3881,5767.0
2023-10-05 12:00:00,231.57,231.78,231.5,231.58,4210.0,222.4649,222.6667,222.3977,222.4745,4210.0
2023-10-05 12:05:00,231.64,231.78,231.38,231.41,2338.0,222.5322,222.6667,222.2824,222.3112,2338.0
2023-10-05 12:10:00,231.45,231.68,231.45,231.67,3800.0,222.3496,222.5706,222.3496,222.561,3800.0
2023-10-05 12:15:00,231.68,231.75,231.39,231.52,2902.0,222.5706,222.6379,222.292,222.4169,2902.0
2023-10-05 12:20:00,231.56,231.9,231.56,231.8,2919.0,222.4553,222.782,222.4553,222.6859,2919.0
2023-10-05 12:25:00,231.93,232.44,231.89,232.37,3931.0,222.8108,223.3007,222.7723,223.2335,3931.0
2023-10-05 12:30:00,232.4,232.56,232.1,232.1,2971.0,223.2623,223.416,222.9741,222.9741,2971.0
2023-10-05 12:35:00,232.06,232.25,232.05,232.17,4312.0,222.9357,223.1182,222.9261,223.0413,4312.0
2023-10-05 12:40:00,232.05,232.15,231.83,231.99,2503.0,222.9261,223.0221,222.7147,222.8684,2503.0
2023-10-05 12:45:00,231.9,231.9,231.64,231.69,2805.0,222.782,222.782,222.5322,222.5802,2805.0
2023-10-05 12:50:00,231.74,231.86,231.73,231.79,2467.0,222.6282,222.7435,222.6186,222.6763,2467.0
2023-10-05 12:55:00,231.81,231.82,231.48,231.66,1643.0,222.6955,222.7051,222.3785,222.5514,1643.0
2023-10-05 13:00:00,231.61,231.71,231.43,231.44,1815.0,222.5034,222.5994,222.3304,222.34,1815.0
2023-10-05 13:05:00,231.42,231.42,231.24,231.24,939.0,222.3208,222.3208,222.1479,222.1479,939.0
2023-10-05 13:10:00,231.3,231.82,231.3,231.62,3713.0,222.2055,222.7051,222.2055,222.513,3713.0
2023-10-05 13:15:00,231.58,231.67,231.46,231.55,4059.0,222.4745,222.561,222.3593,222.4457,4059.0
2023-10-05 13:20:00,231.54,231.78,231.48,231.56,4941.0,222.4361,222.6667,222.3785,222.4553,4941.0
2023-10-05 13:25:00,231.54,231.71,231.38,231.67,5631.0,222.4361,222.5994,222.2824,222.561,5631.0
2023-10-05 13:30:00,231.63,231.97,231.48,231.97,5650.0,222.5226,222.8492,222.3785,222.8492,5650.0
2023-10-05 13:35:00,231.95,232.4,231.95,232.23,7521.0,222.83,223.2623,222.83,223.099,7521.0
2023-10-05 13:40:00,232.15,232.34,232.13,232.18,2264.0,223.0221,223.2047,223.0029,223.0509,2264.0
2023-10-05 13:45:00,232.24,232.25,232.08,232.08,4640.0,223.1086,223.1182,222.9549,222.9549,4640.0
2023-10-05 13:50:00,232.08,232.21,232.02,232.06,3230.0,222.9549,223.0798,222.8972,222.9357,3230.0
2023-10-05 13:55:00,232.06,232.25,231.97,232.22,2539.0,222.9357,223.1182,222.8492,223.0894,2539.0
2023-10-05 14:00:00,232.21,232.52,232.2,232.34,3715.0,223.0798,223.3776,223.0702,223.2047,3715.0
2023-10-05 14:05:00,232.36,232.36,232.08,232.08,2829.0,223.2239,223.2239,222.9549,222.9549,2829.0
2023-10-05 14:10:00,232.14,232.26,232.05,232.26,3528.0,223.0125,223.1278,222.9261,223.1278,3528.0
2023-10-05 14:15:00,232.29,232.5,232.29,232.37,6269.0,223.1566,223.3584,223.1566,223.2335,6269.0
2023-10-05 14:20:00,232.37,232.46,232.23,232.24,5272.0,223.2335,223.3199,223.099,223.1086,5272.0
2023-10-05 14:25:00,232.29,232.31,232.07,232.31,5622.0,223.1566,223.1758,222.9453,223.1758,5622.0
2023-10-05 14:30:00,232.3,232.63,232.27,232.53,6389.0,223.1662,223.4833,223.1374,223.3872,6389.0
2023-10-05 14:35:00,232.53,232.76,232.47,232.72,3109.0,223.3872,223.6081,223.3295,223.5697,3109.0
2023-10-05 14:40:00,232.71,232.87,232.67,232.68,8612.0,223.5601,223.7138,223.5217,223.5313,8612.0
2023-10-05 14:45:00,232.68,232.68,232.53,232.65,6232.0,223.5313,223.5313,223.3872,223.5025,6232.0
2023-10-05 14:50:00,232.69,232.93,232.68,232.82,4064.0,223.5409,223.7715,223.5313,223.6658,4064.0
2023-10-05 14:55:00,232.91,232.99,232.76,232.91,1989.0,223.7522,223.8291,223.6081,223.7522,1989.0
2023-10-05 15:00:00,232.89,232.96,232.7,232.94,4347.0,223.733,223.8003,223.5505,223.7811,4347.0
2023-10-05 15:05:00,232.96,233.13,232.88,233.13,8694.0,223.8003,223.9636,223.7234,223.9636,8694.0
2023-10-05 15:10:00,233.13,233.13,232.73,232.82,6616.0,223.9636,223.9636,223.5793,223.6658,6616.0
2023-10-05 15:15:00,232.83,232.99,232.68,232.9,3754.0,223.6754,223.8291,223.5313,223.7426,3754.0
2023-10-05 15:20:00,232.9,233.08,232.8,233.08,10736.0,223.7426,223.9156,223.6466,223.9156,10736.0
2023-10-05 15:25:00,233.13,233.31,233.07,233.16,5293.0,223.9636,224.1365,223.906,223.9924,5293.0
2023-10-05 15:30:00,233.22,233.32,233.1,233.21,17147.0,224.0501,224.1461,223.9348,224.0404,17147.0
2023-10-05 15:35:00,233.21,233.26,233.11,233.14,12085.0,224.0404,224.0885,223.9444,223.9732,12085.0
2023-10-05 15:40:00,233.17,233.17,232.94,233.01,7100.0,224.002,224.002,223.7811,223.8483,7100.0
2023-10-05 15:45:00,232.97,233.08,232.76,232.97,10827.0,223.8099,223.9156,223.6081,223.8099,10827.0
2023-10-05 15:50:00,232.99,233.27,232.83,233.17,30704.0,223.8291,224.0981,223.6754,224.002,30704.0
2023-10-05 15:55:00,233.14,233.2,232.7,232.7,85252.0,223.9732,224.0308,223.5505,223.5505,85252.0
2023-10-06 09:30:00,231.94,232.4,231.75,232.29,7851.0,222.8204,223.2623,222.6379,223.1566,7851.0
2023-10-06 09:35:00,232.17,233.26,232.15,232.68,10208.0,223.0413,224.0885,223.0221,223.5313,10208.0
2023-10-06 09:40:00,232.62,233.79,232.42,233.28,26350.0,223.4736,224.5976,223.2815,224.1077,26350.0
2023-10-06 09:45:00,233.44,233.84,233.18,233.41,13802.0,224.2614,224.6457,224.0116,224.2326,13802.0
2023-10-06 09:50:00,233.39,233.83,233.11,233.49,5728.0,224.2134,224.6361,223.9444,224.3094,5728.0
2023-10-06 09:55:00,233.51,233.55,233.27,233.4,7198.0,224.3287,224.3671,224.0981,224.223,7198.0
2023-10-06 10:00:00,233.4,233.46,232.39,232.5,9999.0,224.223,224.2806,223.2527,223.3584,9999.0
2023-10-06 10:05:00,232.44,232.6,231.9,231.9,1210.0,223.3007,223.4544,222.782,222.782,1210.0
2023-10-06 10:10:00,231.96,232.29,231.8,232.29,8306.0,222.8396,223.1566,222.6859,223.1566,8306.0
2023-10-06 10:15:00,232.13,232.13,231.73,231.73,975.0,223.0029,223.0029,222.6186,222.6186,975.0
2023-10-06 10:20:00,231.72,232.0,231.56,231.95,3955.0,222.609,222.878,222.4553,222.83,3955.0
2023-10-06 10:25:00,232.0,232.34,231.87,232.34,5252.0,222.878,223.2047,222.7531,223.2047,5252.0
2023-10-06 10:30:00,232.76,233.1,232.39,232.47,3550.0,223.6081,223.9348,223.2527,223.3295,3550.0
2023-10-06 10:35:00,232.48,233.31,232.47,233.25,7901.0,223.3392,224.1365,223.3295,224.0789,7901.0
2023-10-06 10:40:00,233.3,233.38,233.11,233.12,1672.0,224.1269,224.2038,223.9444,223.954,1672.0
2023-10-06 10:45:00,233.11,233.83,233.1,233.6,9231.0,223.9444,224.6361,223.9348,224.4151,9231.0
2023-10-06 10:50:00,233.61,233.63,232.9,232.94,6414.0,224.4247,224.4439,223.7426,223.7811,6414.0
2023-10-06 10:55:00,232.89,233.17,232.72,233.13,5626.0,223.733,224.002,223.5697,223.9636,5626.0
2023-10-06 11:00:00,233.11,233.38,233.01,233.38,3644.0,223.9444,224.2038,223.8483,224.2038,3644.0
2023-10-06 11:05:00,233.29,233.46,233.12,233.38,5139.0,224.1173,224.2806,223.954,224.2038,5139.0
2023-10-06 11:10:00,233.6,233.6,233.19,233.19,3510.0,224.4151,224.4151,224.0212,224.0212,3510.0
2023-10-06 11:15:00,233.19,233.26,232.94,233.13,4702.0,224.0212,224.0885,223.7811,223.9636,4702.0
2023-10-06 11:20:00,232.97,233.23,232.97,233.18,2649.0,223.8099,224.0597,223.8099,224.0116,2649.0
2023-10-06 11:25:00,233.2,233.82,233.19,233.63,4284.0,224.0308,224.6265,224.0212,224.4439,4284.0
2023-10-06 11:30:00,233.64,234.55,233.63,234.41,6603.0,224.4535,225.3278,224.4439,225.1933,6603.0
2023-10-06 11:35:00,234.4,234.92,234.36,234.92,1100.0,225.1837,225.6832,225.1452,225.6832,1100.0
2023-10-06 11:40:00,235.0,235.01,234.76,234.77,11044.0,225.7601,225.7697,225.5295,225.5391,11044.0
2023-10-06 11:45:00,234.79,235.24,234.77,235.24,12999.0,225.5583,225.9906,225.5391,225.9906,12999.0
2023-10-06 11:50:00,235.43,235.96,235.38,235.96,6015.0,226.1732,226.6823,226.1251,226.6823,6015.0
2023-10-06 11:55:00,235.98,236.23,235.92,236.15,3125.0,226.7015,226.9417,226.6439,226.8649,3125.0
2023-10-06 12:00:00,236.21,236.27,235.64,235.8,5857.0,226.9225,226.9801,226.3749,226.5286,5857.0
2023-10-06 12:05:00,235.76,236.0,235.65,235.65,2764.0,226.4902,226.7207,226.3845,226.3845,2764.0
2023-10-06 12:10:00,235.39,235.48,235.25,235.27,1102.0,226.1347,226.2212,226.0002,226.0195,1102.0
2023-10-06 12:15:00,235.47,235.61,235.4,235.4,1700.0,226.2116,226.3461,226.1443,226.1443,1700.0
2023-10-06 12:20:00,235.37,235.37,234.93,235.2,3512.0,226.1155,226.1155,225.6928,225.9522,3512.0
2023-10-06 12:25:00,235.12,235.17,234.91,234.91,6063.0,225.8753,225.9234,225.6736,225.6736,6063.0
2023-10-06 12:30:00,234.92,235.02,234.73,234.97,8377.0,225.6832,225.7793,225.5007,225.7312,8377.0
2023-10-06 12:35:00,235.01,235.07,234.88,234.88,1300.0,225.7697,225.8273,225.6448,225.6448,1300.0
2023-10-06 12:40:00,234.83,235.23,234.81,235.13,3944.0,225.5968,225.981,225.5775,225.885,3944.0
2023-10-06 12:45:00,235.18,235.25,234.93,235.2,6931.0,225.933,226.0002,225.6928,225.9522,6931.0
2023-10-06 12:50:00,235.07,235.08,234.76,234.84,5209.0,225.8273,225.8369,225.5295,225.6064,5209.0
2023-10-06 12:55:00,234.9,235.0,234.74,234.91,1830.0,225.664,225.7601,225.5103,225.6736,1830.0
2023-10-06 13:00:00,234.87,235.03,234.87,235.01,1943.0,225.6352,225.7889,225.6352,225.7697,1943.0
2023-10-06 13:05:00,235.01,235.15,234.86,235.05,2902.0,225.7697,225.9042,225.6256,225.8081,2902.0
2023-10-06 13:10:00,235.01,235.28,234.86,235.22,3439.0,225.7697,226.0291,225.6256,225.9714,3439.0
2023-10-06 13:15:00,235.31,235.38,235.19,235.38,2850.0,226.0579,226.1251,225.9426,226.1251,2850.0
2023-10-06 13:20:00,235.38,235.74,235.27,235.7,6224.0,226.1251,226.471,226.0195,226.4325,6224.0
2023-10-06 13:25:00,235.61,235.69,235.5,235.63,3119.0,226.3461,226.4229,226.2404,226.3653,3119.0
2023-10-06 13:30:00,235.69,236.02,235.69,235.93,3928.0,226.4229,226.74,226.4229,226.6535,3928.0
2023-10-06 13:35:00,235.91,235.97,235.59,235.77,1800.0,226.6343,226.6919,226.3269,226.4998,1800.0
2023-10-06 13:40:00,235.72,235.77,235.48,235.67,5370.0,226.4518,226.4998,226.2212,226.4037,5370.0
2023-10-06 13:45:00,235.53,235.59,235.39,235.39,3843.0,226.2692,226.3269,226.1347,226.1347,3843.0
2023-10-06 13:50:00,235.46,235.61,235.39,235.61,3143.0,226.202,226.3461,226.1347,226.3461,3143.0
2023-10-06 13:55:00,235.68,235.79,235.65,235.79,4309.0,226.4133,226.519,226.3845,226.519,4309.0
2023-10-06 14:00:00,235.79,235.79,235.43,235.43,5535.0,226.519,226.519,226.1732,226.1732,5535.0
2023-10-06 14:05:00,235.41,235.41,235.13,235.34,16173.0,226.1539,226.1539,225.885,226.0867,16173.0
2023-10-06 14:10:00,235.33,235.58,235.16,235.24,12985.0,226.0771,226.3173,225.9138,225.9906,12985.0
2023-10-06 14:15:00,235.3,235.47,235.28,235.37,3672.0,226.0483,226.2116,226.0291,226.1155,3672.0
2023-10-06 14:20:00,235.26,235.4,235.25,235.34,9699.0,226.0098,226.1443,226.0002,226.0867,9699.0
2023-10-06 14:25:00,235.35,235.65,235.35,235.53,12119.0,226.0963,226.3845,226.0963,226.2692,12119.0
2023-10-06 14:30:00,235.62,235.78,235.59,235.7,13837.0,226.3557,226.5094,226.3269,226.4325,13837.0
2023-10-06 14:35:00,235.66,235.99,235.65,235.98,11652.0,226.3941,226.7111,226.3845,226.7015,11652.0
2023-10-06 14:40:00,235.98,236.45,235.98,236.06,14170.0,226.7015,227.1531,226.7015,226.7784,14170.0
2023-10-06 14:45:00,236.06,236.15,235.86,235.86,5966.0,226.7784,226.8649,226.5863,226.5863,5966.0
2023-10-06 14:50:00,235.87,236.0,235.76,235.82,2815.0,226.5959,226.7207,226.4902,226.5478,2815.0
2023-10-06 14:55:00,235.8,236.0,235.79,235.98,3623.0,226.5286,226.7207,226.519,226.7015,3623.0
2023-10-06 15:00:00,236.0,236.01,235.66,235.74,6753.0,226.7207,226.7304,226.3941,226.471,6753.0
2023-10-06 15:05:00,235.75,235.95,235.75,235.86,2486.0,226.4806,226.6727,226.4806,226.5863,2486.0
2023-10-06 15:10:00,235.87,235.91,235.57,235.67,2450.0,226.5959,226.6343,226.3077,226.4037,2450.0
2023-10-06 15:15:00,235.75,235.75,235.54,235.65,3004.0,226.4806,226.4806,226.2788,226.3845,3004.0
2023-10-06 15:20:00,235.74,236.17,235.62,236.11,3825.0,226.471,226.8841,226.3557,226.8264,3825.0
2023-10-06 15:25:00,236.12,236.4,236.11,236.38,3885.0,226.836,227.105,226.8264,227.0858,3885.0
2023-10-06 15:30:00,236.42,236.47,235.63,235.79,9887.0,227.1242,227.1723,226.3653,226.519,9887.0
2023-10-06 15:35:00,235.8,236.05,235.76,235.9,7249.0,226.5286,226.7688,226.4902,226.6247,7249.0
2023-10-06 15:40:00,236.04,236.05,235.82,235.87,7032.0,226.7592,226.7688,226.5478,226.5959,7032.0
2023-10-06 15:45:00,235.85,235.89,235.73,235.8,10556.0,226.5766,226.6151,226.4614,226.5286,10556.0
2023-10-06 15:50:00,235.77,235.84,235.07,235.1,30030.0,226.4998,226.567,225.8273,225.8561,30030.0
2023-10-06 15:55:00,235.07,235.25,234.93,234.99,64469.0,225.8273,226.0002,225.6928,225.7505,64469.0
2023-10-09 09:30:00,233.84,233.88,233.22,233.47,10094.0,224.6457,224.6841,224.0501,224.2902,10094.0
2023-10-09 09:35:00,233.76,233.92,233.26,233.83,7075.0,224.5688,224.7225,224.0885,224.6361,7075.0
2023-10-09 09:40:00,233.58,233.71,233.03,233.68,4816.0,224.3959,224.5208,223.8675,224.492,4816.0
2023-10-09 09:45:00,233.84,233.85,233.28,233.45,2200.0,224.6457,224.6553,224.1077,224.271,2200.0
2023-10-09 09:50:00,233.28,233.3,232.38,232.93,3054.0,224.1077,224.1269,223.2431,223.7715,3054.0
2023-10-09 09:55:00,233.17,233.33,233.05,233.24,2434.0,224.002,224.1557,223.8867,224.0693,2434.0
2023-10-09 10:00:00,233.34,233.34,232.73,232.73,6722.0,224.1653,224.1653,223.5793,223.5793,6722.0
2023-10-09 10:05:00,232.82,233.13,232.7,233.13,7951.0,223.6658,223.9636,223.5505,223.9636,7951.0
2023-10-09 10:10:00,233.07,233.07,232.87,232.96,3311.0,223.906,223.906,223.7138,223.8003,3311.0
2023-10-09 10:15:00,232.93,232.94,232.65,232.66,9054.0,223.7715,223.7811,223.5025,223.5121,9054.0
2023-10-09 10:20:00,232.78,232.89,232.57,232.89,6456.0,223.6274,223.733,223.4256,223.733,6456.0
2023-10-09 10:25:00,232.84,233.26,232.61,232.91,5116.0,223.685,224.0885,223.464,223.7522,5116.0
2023-10-09 10:30:00,233.02,233.15,232.56,232.68,7411.0,223.8579,223.9828,223.416,223.5313,7411.0
2023-10-09 10:35:00,232.58,232.65,232.21,232.21,7103.0,223.4352,223.5025,223.0798,223.0798,7103.0
2023-10-09 10:40:00,232.24,232.61,231.9,232.39,11019.0,223.1086,223.464,222.782,223.2527,11019.0
2023-10-09 10:45:00,232.29,232.36,231.71,231.71,5340.0,223.1566,223.2239,222.5994,222.5994,5340.0
2023-10-09 10:50:00,231.61,231.89,231.49,231.89,4571.0,222.5034,222.7723,222.3881,222.7723,4571.0
2023-10-09 10:55:00,231.81,231.92,231.57,231.75,3251.0,222.6955,222.8012,222.4649,222.6379,3251.0
2023-10-09 11:00:00,231.67,231.85,231.57,231.71,3471.0,222.561,222.7339,222.4649,222.5994,3471.0
2023-10-09 11:05:00,231.67,231.83,231.42,231.42,6225.0,222.561,222.7147,222.3208,222.3208,6225.0
2023-10-09 11:10:00,231.39,231.99,231.37,231.84,5841.0,222.292,222.8684,222.2728,222.7243,5841.0
2023-10-09 11:15:00,231.92,232.28,231.9,232.15,13341.0,222.8012,223.147,222.782,223.0221,13341.0
2023-10-09 11:20:00,232.09,232.1,231.78,231.81,5642.0,222.9645,222.9741,222.6667,222.6955,5642.0
2023-10-09 11:25:00,231.8,232.27,231.8,232.17,3100.0,222.6859,223.1374,222.6859,223.0413,3100.0
2023-10-09 11:30:00,232.29,232.44,232.16,232.34,3751.0,223.1566,223.3007,223.0317,223.2047,3751.0
2023-10-09 11:35:00,232.21,232.39,232.08,232.24,3414.0,223.0798,223.2527,222.9549,223.1086,3414.0
2023-10-09 11:40:00,232.24,232.24,231.95,232.01,2163.0,223.1086,223.1086,222.83,222.8876,2163.0
2023-10-09 11:45:00,232.01,232.06,231.79,231.94,2453.0,222.8876,222.9357,222.6763,222.8204,2453.0
2023-10-09 11:50:00,231.88,232.16,231.87,232.11,2906.0,222.7627,223.0317,222.7531,222.9837,2906.0
2023-10-09 11:55:00,232.22,232.34,232.22,232.29,1661.0,223.0894,223.2047,223.0894,223.1566,1661.0
2023-10-09 12:00:00,232.27,232.3,232.03,232.05,4609.0,223.1374,223.1662,222.9068,222.9261,4609.0
2023-10-09 12:05:00,231.94,232.65,231.93,232.41,4539.0,222.8204,223.5025,222.8108,223.2719,4539.0
2023-10-09 12:10:00,232.42,232.57,232.38,232.57,1544.0,223.2815,223.4256,223.2431,223.4256,1544.0
2023-10-09 12:15:00,232.61,232.64,232.46,232.46,3343.0,223.464,223.4929,223.3199,223.3199,3343.0
2023-10-09 12:20:00,232.48,232.91,232.47,232.8,5351.0,223.3392,223.7522,223.3295,223.6466,5351.0
2023-10-09 12:25:00,232.59,232.64,232.41,232.43,900.0,223.4448,223.4929,223.2719,223.2911,900.0
2023-10-09 12:30:00,232.5,232.66,232.47,232.5,5683.0,223.3584,223.5121,223.3295,223.3584,5683.0
2023-10-09 12:35:00,232.57,232.57,232.35,232.39,5429.0,223.4256,223.4256,223.2143,223.2527,5429.0
2023-10-09 12:40:00,232.39,232.78,232.33,232.67,3384.0,223.2527,223.6274,223.195,223.5217,3384.0
2023-10-09 12:45:00,232.58,232.68,232.5,232.5,3042.0,223.4352,223.5313,223.3584,223.3584,3042.0
2023-10-09 12:50:00,232.61,232.61,232.43,232.46,2497.0,223.464,223.464,223.2911,223.3199,2497.0
2023-10-09 12:55:00,232.54,232.63,232.11,232.34,7178.0,223.3968,223.4833,222.9837,223.2047,7178.0
2023-10-09 13:00:00,232.31,232.52,232.13,232.52,5706.0,223.1758,223.3776,223.0029,223.3776,5706.0
2023-10-09 13:05:00,232.51,232.75,232.39,232.69,1251.0,223.368,223.5985,223.2527,223.5409,1251.0
2023-10-09 13:10:00,232.59,232.76,232.5,232.73,4243.0,223.4448,223.6081,223.3584,223.5793,4243.0
2023-10-09 13:15:00,232.79,232.83,232.73,232.73,1829.0,223.637,223.6754,223.5793,223.5793,1829.0
2023-10-09 13:20:00,232.76,232.8,232.5,232.73,3248.0,223.6081,223.6466,223.3584,223.5793,3248.0
2023-10-09 13:25:00,232.74,233.02,232.74,233.02,2680.0,223.5889,223.8579,223.5889,223.8579,2680.0
2023-10-09 13:30:00,233.12,233.31,233.11,233.29,1923.0,223.954,224.1365,223.9444,224.1173,1923.0
2023-10-09 13:35:00,233.26,233.47,233.26,233.47,1800.0,224.0885,224.2902,224.0885,224.2902,1800.0
2023-10-09 13:40:00,233.53,234.09,233.53,233.95,1708.0,224.3479,224.8858,224.3479,224.7514,1708.0
2023-10-09 13:45:00,234.16,234.3,234.01,234.21,4032.0,224.9531,225.0876,224.809,225.0011,4032.0
2023-10-09 13:50:00,234.27,234.33,234.27,234.33,500.0,225.0588,225.1164,225.0588,225.1164,500.0
2023-10-09 13:55:00,234.4,234.4,234.16,234.31,2620.0,225.1837,225.1837,224.9531,225.0972,2620.0
2023-10-09 14:00:00,234.36,234.41,234.16,234.2,3184.0,225.1452,225.1933,224.9531,224.9915,3184.0
2023-10-09 14:05:00,234.2,234.57,234.2,234.56,3627.0,224.9915,225.347,224.9915,225.3374,3627.0
2023-10-09 14:10:00,234.52,234.59,234.51,234.56,1400.0,225.2989,225.3662,225.2893,225.3374,1400.0
2023-10-09 14:15:00,234.61,234.82,234.61,234.69,1664.0,225.3854,225.5871,225.3854,225.4623,1664.0
2023-10-09 14:20:00,234.63,234.72,234.5,234.64,2561.0,225.4046,225.4911,225.2797,225.4142,2561.0
2023-10-09 14:25:00,234.62,234.77,234.61,234.65,5611.0,225.395,225.5391,225.3854,225.4238,5611.0
2023-10-09 14:30:00,234.76,234.84,234.59,234.6,3789.0,225.5295,225.6064,225.3662,225.3758,3789.0
2023-10-09 14:35:00,234.64,234.65,234.44,234.64,5171.0,225.4142,225.4238,225.2221,225.4142,5171.0
2023-10-09 14:40:00,234.64,235.06,234.64,234.93,6655.0,225.4142,225.8177,225.4142,225.6928,6655.0
2023-10-09 14:45:00,234.82,234.9,234.79,234.85,1427.0,225.5871,225.664,225.5583,225.616,1427.0
2023-10-09 14:50:00,234.84,234.85,234.65,234.8,2240.0,225.6064,225.616,225.4238,225.5679,2240.0
2023-10-09 14:55:00,234.85,234.98,234.76,234.76,1648.0,225.616,225.7409,225.5295,225.5295,1648.0
2023-10-09 15:00:00,234.82,234.94,234.76,234.89,3811.0,225.5871,225.7024,225.5295,225.6544,3811.0
2023-10-09 15:05:00,234.86,234.94,234.78,234.85,2642.0,225.6256,225.7024,225.5487,225.616,2642.0
2023-10-09 15:10:00,234.88,234.95,234.69,234.7,4454.0,225.6448,225.712,225.4623,225.4719,4454.0
2023-10-09 15:15:00,234.63,234.82,234.63,234.79,4166.0,225.4046,225.5871,225.4046,225.5583,4166.0
2023-10-09 15:20:00,234.74,234.88,234.67,234.76,4212.0,225.5103,225.6448,225.443,225.5295,4212.0
2023-10-09 15:25:00,234.93,234.95,234.72,234.84,2813.0,225.6928,225.712,225.4911,225.6064,2813.0
2023-10-09 15:30:00,234.76,234.84,234.49,234.53,4149.0,225.5295,225.6064,225.2701,225.3085,4149.0
2023-10-09 15:35:00,234.55,234.6,234.4,234.5,5417.0,225.3278,225.3758,225.1837,225.2797,5417.0
2023-10-09 15:40:00,234.5,234.5,234.29,234.29,5604.0,225.2797,225.2797,225.078,225.078,5604.0
2023-10-09 15:45:00,234.24,234.35,234.01,234.35,12669.0,225.0299,225.1356,224.809,225.1356,12669.0
2023-10-09 15:50:00,234.29,234.76,234.21,234.64,21619.0,225.078,225.5295,225.0011,225.4142,21619.0
2023-10-09 15:55:00,234.64,234.65,234.13,234.42,50273.0,225.4142,225.4238,224.9243,225.2029,50273.0
2023-10-10 09:30:00,235.74,236.56,234.61,236.48,14899.0,226.471,227.2587,225.3854,227.1819,14899.0
2023-10-10 09:35:00,236.75,236.75,235.36,235.4,5977.0,227.4413,227.4413,226.1059,226.1443,5977.0
2023-10-10 09:40:00,235.31,235.47,234.43,234.88,8305.0,226.0579,226.2116,225.2125,225.6448,8305.0
2023-10-10 09:45:00,234.9,235.65,234.75,235.38,5528.0,225.664,226.3845,225.5199,226.1251,5528.0
2023-10-10 09:50:00,235.4,235.76,234.9,235.41,6152.0,226.1443,226.4902,225.664,226.1539,6152.0
2023-10-10 09:55:00,235.31,236.26,235.31,236.14,9040.0,226.0579,226.9705,226.0579,226.8552,9040.0
2023-10-10 10:00:00,236.16,236.58,235.8,236.25,9020.0,226.8745,227.2779,226.5286,226.9609,9020.0
2023-10-10 10:05:00,236.26,236.78,236.14,236.6,8018.0,226.9705,227.4701,226.8552,227.2972,8018.0
2023-10-10 10:10:00,236.6,236.93,236.35,236.92,8696.0,227.2972,227.6142,227.057,227.6046,8696.0
2023-10-10 10:15:00,236.93,237.01,236.57,236.76,7057.0,227.6142,227.691,227.2683,227.4509,7057.0
2023-10-10 10:20:00,236.75,236.84,236.47,236.47,13143.0,227.4413,227.5277,227.1723,227.1723,13143.0
2023-10-10 10:25:00,236.53,236.67,236.46,236.5,6537.0,227.2299,227.3644,227.1627,227.2011,6537.0
2023-10-10 10:30:00,236.53,236.68,236.42,236.53,5146.0,227.2299,227.374,227.1242,227.2299,5146.0
2023-10-10 10:35:00,236.54,236.54,235.9,236.16,5502.0,227.2395,227.2395,226.6247,226.8745,5502.0
2023-10-10 10:40:00,235.99,236.16,235.49,235.49,5571.0,226.7111,226.8745,226.2308,226.2308,5571.0
2023-10-10 10:45:00,235.44,235.84,235.41,235.75,11122.0,226.1828,226.567,226.1539,226.4806,11122.0
2023-10-10 10:50:00,235.85,236.06,235.7,235.93,4936.0,226.5766,226.7784,226.4325,226.6535,4936.0
2023-10-10 10:55:00,235.8,236.06,235.7,236.02,5489.0,226.5286,226.7784,226.4325,226.74,5489.0
2023-10-10 11:00:00,235.94,236.5,235.93,236.28,4101.0,226.6631,227.2011,226.6535,226.9897,4101.0
2023-10-10 11:05:00,236.34,236.71,236.27,236.4,4273.0,227.0474,227.4028,226.9801,227.105,4273.0
2023-10-10 11:10:00,236.37,236.67,236.37,236.52,2256.0,227.0762,227.3644,227.0762,227.2203,2256.0
2023-10-10 11:15:00,236.65,236.92,236.65,236.78,3490.0,227.3452,227.6046,227.3452,227.4701,3490.0
2023-10-10 11:20:00,236.72,236.97,236.63,236.87,3136.0,227.4124,227.6526,227.326,227.5565,3136.0
2023-10-10 11:25:00,236.74,237.08,236.74,236.81,4129.0,227.4317,227.7583,227.4317,227.4989,4129.0
2023-10-10 11:30:00,236.83,236.97,236.83,236.87,1406.0,227.5181,227.6526,227.5181,227.5565,1406.0
2023-10-10 11:35:00,236.93,237.05,236.85,236.99,3530.0,227.6142,227.7295,227.5373,227.6718,3530.0
2023-10-10 11:40:00,236.94,237.22,236.94,237.06,2044.0,227.6238,227.8928,227.6238,227.7391,2044.0
2023-10-10 11:45:00,237.06,237.13,237.03,237.05,1572.0,227.7391,227.8063,227.7103,227.7295,1572.0
2023-10-10 11:50:00,237.01,237.17,236.9,237.17,3817.0,227.691,227.8447,227.5854,227.8447,3817.0
2023-10-10 11:55:00,237.25,237.36,237.15,237.36,3861.0,227.9216,228.0273,227.8255,228.0273,3861.0
2023-10-10 12:00:00,237.38,237.43,237.18,237.18,2797.0,228.0465,228.0945,227.8544,227.8544,2797.0
2023-10-10 12:05:00,237.16,237.34,237.15,237.33,2288.0,227.8351,228.0081,227.8255,227.9985,2288.0
2023-10-10 12:10:00,237.43,237.57,237.28,237.33,4794.0,228.0945,228.229,227.9504,227.9985,4794.0
2023-10-10 12:15:00,237.32,237.4,237.32,237.34,1624.0,227.9888,228.0657,227.9888,228.0081,1624.0
2023-10-10 12:20:00,237.23,237.45,237.22,237.22,4920.0,227.9024,228.1137,227.8928,227.8928,4920.0
2023-10-10 12:25:00,237.2,237.24,237.17,237.23,907.0,227.8736,227.912,227.8447,227.9024,907.0
2023-10-10 12:30:00,237.25,237.25,237.06,237.09,6270.0,227.9216,227.9216,227.7391,227.7679,6270.0
2023-10-10 12:35:00,237.09,237.1,236.9,236.96,6396.0,227.7679,227.7775,227.5854,227.643,6396.0
2023-10-10 12:40:00,236.85,236.99,236.85,236.98,3839.0,227.5373,227.6718,227.5373,227.6622,3839.0
2023-10-10 12:45:00,236.99,236.99,236.74,236.75,3539.0,227.6718,227.6718,227.4317,227.4413,3539.0
2023-10-10 12:50:00,236.68,236.94,236.68,236.79,6354.0,227.374,227.6238,227.374,227.4797,6354.0
2023-10-10 12:55:00,236.71,236.89,236.7,236.83,3932.0,227.4028,227.5758,227.3932,227.5181,3932.0
2023-10-10 13:00:00,236.85,236.89,236.32,236.32,3717.0,227.5373,227.5758,227.0282,227.0282,3717.0
2023-10-10 13:05:00,236.08,236.46,236.03,236.2,6462.0,226.7976,227.1627,226.7496,226.9129,6462.0
2023-10-10 13:10:00,236.29,236.29,235.89,235.89,1907.0,226.9993,226.9993,226.6151,226.6151,1907.0
2023-10-10 13:15:00,235.76,236.05,235.69,235.89,4527.0,226.4902,226.7688,226.4229,226.6151,4527.0
2023-10-10 13:20:00,236.03,236.03,235.82,235.91,2257.0,226.7496,226.7496,226.5478,226.6343,2257.0
2023-10-10 13:25:00,235.9,236.0,235.77,236.0,2104.0,226.6247,226.7207,226.4998,226.7207,2104.0
2023-10-10 13:30:00,235.91,235.91,235.43,235.76,9393.0,226.6343,226.6343,226.1732,226.4902,9393.0
2023-10-10 13:35:00,235.6,235.7,235.42,235.53,2204.0,226.3365,226.4325,226.1636,226.2692,2204.0
2023-10-10 13:40:00,235.56,235.81,235.56,235.69,3435.0,226.298,226.5382,226.298,226.4229,3435.0
2023-10-10 13:45:00,235.72,235.8,235.56,235.8,2841.0,226.4518,226.5286,226.298,226.5286,2841.0
2023-10-10 13:50:00,235.73,235.74,235.42,235.59,2600.0,226.4614,226.471,226.1636,226.3269,2600.0
2023-10-10 13:55:00,235.75,235.85,235.59,235.71,3867.0,226.4806,226.5766,226.3269,226.4422,3867.0
2023-10-10 14:00:00,235.66,235.93,235.65,235.89,5225.0,226.3941,226.6535,226.3845,226.6151,5225.0
2023-10-10 14:05:00,235.83,235.83,235.64,235.69,3496.0,226.5574,226.5574,226.3749,226.4229,3496.0
2023-10-10 14:10:00,235.74,235.97,235.73,235.97,4383.0,226.471,226.6919,226.4614,226.6919,4383.0
2023-10-10 14:15:00,235.88,235.9,235.35,235.46,8693.0,226.6055,226.6247,226.0963,226.202,8693.0
2023-10-10 14:20:00,235.54,235.76,235.47,235.76,5882.0,226.2788,226.4902,226.2116,226.4902,5882.0
2023-10-10 14:25:00,235.65,235.77,235.43,235.49,4014.0,226.3845,226.4998,226.1732,226.2308,4014.0
2023-10-10 14:30:00,235.49,235.67,235.48,235.67,1302.0,226.2308,226.4037,226.2212,226.4037,1302.0
2023-10-10 14:35:00,235.65,235.67,235.55,235.67,1530.0,226.3845,226.4037,226.2884,226.4037,1530.0
2023-10-10 14:40:00,235.6,235.91,235.6,235.85,2111.0,226.3365,226.6343,226.3365,226.5766,2111.0
2023-10-10 14:45:00,235.93,236.07,235.7,235.7,3779.0,226.6535,226.788,226.4325,226.4325,3779.0
2023-10-10 14:50:00,235.7,235.7,235.29,235.29,2128.0,226.4325,226.4325,226.0387,226.0387,2128.0
2023-10-10 14:55:00,235.24,235.27,235.1,235.25,1727.0,225.9906,226.0195,225.8561,226.0002,1727.0
2023-10-10 15:00:00,235.28,235.45,235.25,235.39,5573.0,226.0291,226.1924,226.0002,226.1347,5573.0
2023-10-10 15:05:00,235.35,235.54,235.34,235.43,3649.0,226.0963,226.2788,226.0867,226.1732,3649.0
2023-10-10 15:10:00,235.43,235.54,235.4,235.48,5193.0,226.1732,226.2788,226.1443,226.2212,5193.0
2023-10-10 15:15:00,235.43,235.57,235.39,235.4,5499.0,226.1732,226.3077,226.1347,226.1443,5499.0
2023-10-10 15:20:00,235.37,235.43,235.19,235.34,6182.0,226.1155,226.1732,225.9426,226.0867,6182.0
2023-10-10 15:25:00,235.38,235.54,235.28,235.47,5326.0,226.1251,226.2788,226.0291,226.2116,5326.0
2023-10-10 15:30:00,235.52,235.55,235.39,235.41,4931.0,226.2596,226.2884,226.1347,226.1539,4931.0
2023-10-10 15:35:00,235.43,235.44,235.13,235.2,12917.0,226.1732,226.1828,225.885,225.9522,12917.0
2023-10-10 15:40:00,235.16,235.19,234.96,235.09,19066.0,225.9138,225.9426,225.7216,225.8465,19066.0
2023-10-10 15:45:00,235.08,235.27,234.98,235.27,19297.0,225.8369,226.0195,225.7409,226.0195,19297.0
2023-10-10 15:50:00,235.26,235.45,235.02,235.06,26173.0,226.0098,226.1924,225.7793,225.8177,26173.0
2023-10-10 15:55:00,235.15,235.17,234.82,234.99,38762.0,225.9042,225.9234,225.5871,225.7505,38762.0
2023-10-11 09:30:00,235.48,236.83,234.92,236.33,14502.0,226.2212,227.5181,225.6832,227.0378,14502.0
2023-10-11 09:35:00,236.38,236.83,236.31,236.48,2285.0,227.0858,227.5181,227.0186,227.1819,2285.0
2023-10-11 09:40:00,236.51,236.51,235.82,236.33,2522.0,227.2107,227.2107,226.5478,227.0378,2522.0
2023-10-11 09:45:00,236.33,236.43,235.99,235.99,1705.0,227.0378,227.1338,226.7111,226.7111,1705.0
2023-10-11 09:50:00,236.06,236.13,235.88,235.89,3573.0,226.7784,226.8456,226.6055,226.6151,3573.0
2023-10-11 09:55:00,235.95,235.99,235.72,235.98,821.0,226.6727,226.7111,226.4518,226.7015,821.0
2023-10-11 10:00:00,236.0,236.08,235.84,235.95,1611.0,226.7207,226.7976,226.567,226.6727,1611.0
2023-10-11 10:05:00,236.1,236.1,235.82,235.85,2564.0,226.8168,226.8168,226.5478,226.5766,2564.0
2023-10-11 10:10:00,235.87,235.98,235.69,235.77,1740.0,226.5959,226.7015,226.4229,226.4998,1740.0
2023-10-11 10:15:00,235.92,236.01,235.89,235.92,834.0,226.6439,226.7304,226.6151,226.6439,834.0
2023-10-11 10:20:00,236.12,236.12,235.98,236.01,800.0,226.836,226.836,226.7015,226.7304,800.0
2023-10-11 10:25:00,235.96,236.08,235.82,236.03,2353.0,226.6823,226.7976,226.5478,226.7496,2353.0
2023-10-11 10:30:00,236.12,236.61,236.11,236.33,925.0,226.836,227.3068,226.8264,227.0378,925.0
2023-10-11 10:35:00,236.3,236.44,236.18,236.27,3622.0,227.009,227.1434,226.8937,226.9801,3622.0
2023-10-11 10:40:00,236.31,236.41,236.17,236.29,3233.0,227.0186,227.1146,226.8841,226.9993,3233.0
2023-10-11 10:45:00,236.24,236.28,236.0,236.27,1566.0,226.9513,226.9897,226.7207,226.9801,1566.0
2023-10-11 10:50:00,236.28,236.67,236.25,236.67,2146.0,226.9897,227.3644,226.9609,227.3644,2146.0
2023-10-11 10:55:00,236.66,236.66,236.53,236.53,1953.0,227.3548,227.3548,227.2299,227.2299,1953.0
2023-10-11 11:00:00,236.62,236.71,236.58,236.63,7513.0,227.3164,227.4028,227.2779,227.326,7513.0
2023-10-11 11:05:00,236.72,236.96,236.71,236.74,1411.0,227.4124,227.643,227.4028,227.4317,1411.0
2023-10-11 11:10:00,236.85,236.85,236.45,236.45,2151.0,227.5373,227.5373,227.1531,227.1531,2151.0
2023-10-11 11:15:00,236.34,236.35,236.01,236.19,1846.0,227.0474,227.057,226.7304,226.9033,1846.0
2023-10-11 11:20:00,236.1,236.49,236.1,236.49,801.0,226.8168,227.1915,226.8168,227.1915,801.0
2023-10-11 11:25:00,236.52,236.53,236.31,236.37,1580.0,227.2203,227.2299,227.0186,227.0762,1580.0
2023-10-11 11:30:00,236.38,236.62,236.38,236.39,1539.0,227.0858,227.3164,227.0858,227.0954,1539.0
2023-10-11 11:35:00,236.43,236.5,236.34,236.34,1226.0,227.1338,227.2011,227.0474,227.0474,1226.0
2023-10-11 11:40:00,236.31,236.45,236.28,236.35,1800.0,227.0186,227.1531,226.9897,227.057,1800.0
2023-10-11 11:45:00,236.42,236.6,236.42,236.56,610.0,227.1242,227.2972,227.1242,227.2587,610.0
2023-10-11 11:50:00,236.57,236.72,236.4,236.69,2677.0,227.2683,227.4124,227.105,227.3836,2677.0
2023-10-11 11:55:00,236.63,236.63,236.32,236.32,2040.0,227.326,227.326,227.0282,227.0282,2040.0
2023-10-11 12:00:00,236.31,236.35,236.19,236.27,2434.0,227.0186,227.057,226.9033,226.9801,2434.0
2023-10-11 12:05:00,236.24,236.44,236.14,236.34,2056.0,226.9513,227.1434,226.8552,227.0474,2056.0
2023-10-11 12:10:00,236.47,236.47,236.28,236.31,5471.0,227.1723,227.1723,226.9897,227.0186,5471.0
2023-10-11 12:15:00,236.25,236.28,236.09,236.26,1856.0,226.9609,226.9897,226.8072,226.9705,1856.0
2023-10-11 12:20:00,236.23,236.23,235.88,235.88,1796.0,226.9417,226.9417,226.6055,226.6055,1796.0
2023-10-11 12:25:00,235.95,236.07,235.87,236.02,2907.0,226.6727,226.788,226.5959,226.74,2907.0
2023-10-11 12:30:00,235.99,235.99,235.83,235.91,1800.0,226.7111,226.7111,226.5574,226.6343,1800.0
2023-10-11 12:35:00,235.91,236.04,235.9,235.98,1138.0,226.6343,226.7592,226.6247,226.7015,1138.0
2023-10-11 12:40:00,235.99,236.07,235.88,235.95,7141.0,226.7111,226.788,226.6055,226.6727,7141.0
2023-10-11 12:45:00,235.94,236.02,235.73,235.77,4472.0,226.6631,226.74,226.4614,226.4998,4472.0
2023-10-11 12:50:00,235.84,235.87,235.73,235.87,2561.0,226.567,226.5959,226.4614,226.5959,2561.0
2023-10-11 12:55:00,235.87,236.18,235.8,235.95,4112.0,226.5959,226.8937,226.5286,226.6727,4112.0
2023-10-11 13:00:00,236.05,236.05,235.91,235.91,300.0,226.7688,226.7688,226.6343,226.6343,300.0
2023-10-11 13:05:00,236.0,236.11,235.98,236.11,1266.0,226.7207,226.8264,226.7015,226.8264,1266.0
2023-10-11 13:10:00,236.12,236.27,236.12,236.27,503.0,226.836,226.9801,226.836,226.9801,503.0
2023-10-11 13:15:00,236.22,236.23,235.95,235.95,1301.0,226.9321,226.9417,226.6727,226.6727,1301.0
2023-10-11 13:20:00,235.91,236.11,235.81,236.07,1800.0,226.6343,226.8264,226.5382,226.788,1800.0
2023-10-11 13:25:00,235.99,236.15,235.99,236.02,2000.0,226.7111,226.8649,226.7111,226.74,2000.0
2023-10-11 13:30:00,235.99,235.99,235.86,235.86,600.0,226.7111,226.7111,226.5863,226.5863,600.0
2023-10-11 13:35:00,235.83,236.0,235.69,235.69,12605.0,226.5574,226.7207,226.4229,226.4229,12605.0
2023-10-11 13:40:00,235.68,235.72,235.37,235.41,15666.0,226.4133,226.4518,226.1155,226.1539,15666.0
2023-10-11 13:45:00,235.44,235.62,235.36,235.56,6623.0,226.1828,226.3557,226.1059,226.298,6623.0
2023-10-11 13:50:00,235.59,235.7,235.43,235.59,19519.0,226.3269,226.4325,226.1732,226.3269,19519.0
2023-10-11 13:55:00,235.56,235.74,235.56,235.72,8553.0,226.298,226.471,226.298,226.4518,8553.0
2023-10-11 14:00:00,235.88,236.18,235.88,236.06,1700.0,226.6055,226.8937,226.6055,226.7784,1700.0
2023-10-11 14:05:00,236.0,236.17,235.72,235.83,4074.0,226.7207,226.8841,226.4518,226.5574,4074.0
2023-10-11 14:10:00,235.84,236.12,235.64,236.0,3357.0,226.567,226.836,226.3749,226.7207,3357.0
2023-10-11 14:15:00,236.0,236.14,235.9,235.98,3611.0,226.7207,226.8552,226.6247,226.7015,3611.0
2023-10-11 14:20:00,235.89,236.16,235.89,236.16,6491.0,226.6151,226.8745,226.6151,226.8745,6491.0
2023-10-11 14:25:00,236.22,236.46,236.08,236.13,5334.0,226.9321,227.1627,226.7976,226.8456,5334.0
2023-10-11 14:30:00,236.13,236.26,236.03,236.1,7302.0,226.8456,226.9705,226.7496,226.8168,7302.0
2023-10-11 14:35:00,236.16,236.3,236.06,236.3,3955.0,226.8745,227.009,226.7784,227.009,3955.0
2023-10-11 14:40:00,236.22,236.3,236.13,236.14,6141.0,226.9321,227.009,226.8456,226.8552,6141.0
2023-10-11 14:45:00,235.97,236.17,235.89,236.16,4700.0,226.6919,226.8841,226.6151,226.8745,4700.0
2023-10-11 14:50:00,236.08,236.21,236.0,236.21,6331.0,226.7976,226.9225,226.7207,226.9225,6331.0
2023-10-11 14:55:00,236.24,236.24,235.98,236.09,2859.0,226.9513,226.9513,226.7015,226.8072,2859.0
2023-10-11 15:00:00,236.1,236.19,235.98,236.16,4747.0,226.8168,226.9033,226.7015,226.8745,4747.0
2023-10-11 15:05:00,236.08,236.08,235.86,235.99,3970.0,226.7976,226.7976,226.5863,226.7111,3970.0
2023-10-11 15:10:00,236.0,236.0,235.71,235.78,4708.0,226.7207,226.7207,226.4422,226.5094,4708.0
2023-10-11 15:15:00,235.73,235.8,235.6,235.72,7824.0,226.4614,226.5286,226.3365,226.4518,7824.0
2023-10-11 15:20:00,235.72,236.05,235.72,236.05,3400.0,226.4518,226.7688,226.4518,226.7688,3400.0
2023-10-11 15:25:00,235.98,236.12,235.88,236.12,4779.0,226.7015,226.836,226.6055,226.836,4779.0
2023-10-11 15:30:00,236.12,236.25,236.06,236.15,6835.0,226.836,226.9609,226.7784,226.8649,6835.0
2023-10-11 15:35:00,236.14,236.42,236.08,236.37,7616.0,226.8552,227.1242,226.7976,227.0762,7616.0
2023-10-11 15:40:00,236.4,236.44,236.18,236.3,7636.0,227.105,227.1434,226.8937,227.009,7636.0
2023-10-11 15:45:00,236.27,236.5,236.17,236.37,27755.0,226.9801,227.2011,226.8841,227.0762,27755.0
2023-10-11 15:50:00,236.32,236.42,236.16,236.42,24458.0,227.0282,227.1242,226.8745,227.1242,24458.0
2023-10-11 15:55:00,236.39,236.72,236.32,236.69,46711.0,227.0954,227.4124,227.0282,227.3836,46711.0
2023-10-12 09:30:00,236.0,236.0,234.48,234.78,32531.0,226.7207,226.7207,225.2605,225.5487,32531.0
2023-10-12 09:35:00,235.23,236.0,234.51,235.18,4497.0,225.981,226.7207,225.2893,225.933,4497.0
2023-10-12 09:40:00,235.44,235.75,234.32,234.61,4270.0,226.1828,226.4806,225.1068,225.3854,4270.0
2023-10-12 09:45:00,234.73,234.87,234.25,234.26,3064.0,225.5007,225.6352,225.0396,225.0492,3064.0
2023-10-12 09:50:00,234.15,234.38,234.04,234.05,4051.0,224.9435,225.1644,224.8378,224.8474,4051.0
2023-10-12 09:55:00,234.0,234.01,233.28,233.28,8571.0,224.7994,224.809,224.1077,224.1077,8571.0
2023-10-12 10:00:00,233.15,233.67,233.04,233.67,4523.0,223.9828,224.4824,223.8771,224.4824,4523.0
2023-10-12 10:05:00,233.52,233.54,233.32,233.54,2133.0,224.3383,224.3575,224.1461,224.3575,2133.0
2023-10-12 10:10:00,233.54,233.92,233.54,233.92,2900.0,224.3575,224.7225,224.3575,224.7225,2900.0
2023-10-12 10:15:00,233.83,234.12,233.8,234.03,12283.0,224.6361,224.9147,224.6073,224.8282,12283.0
2023-10-12 10:20:00,234.27,234.62,234.19,234.19,3552.0,225.0588,225.395,224.9819,224.9819,3552.0
2023-10-12 10:25:00,234.13,234.76,234.13,234.53,5770.0,224.9243,225.5295,224.9243,225.3085,5770.0
2023-10-12 10:30:00,234.44,234.53,234.36,234.45,2879.0,225.2221,225.3085,225.1452,225.2317,2879.0
2023-10-12 10:35:00,234.42,234.47,234.2,234.31,6034.0,225.2029,225.2509,224.9915,225.0972,6034.0
2023-10-12 10:40:00,234.35,234.55,234.31,234.38,6241.0,225.1356,225.3278,225.0972,225.1644,6241.0
2023-10-12 10:45:00,234.65,235.12,234.53,235.0,2594.0,225.4238,225.8753,225.3085,225.7601,2594.0
2023-10-12 10:50:00,234.97,235.17,234.85,235.17,5581.0,225.7312,225.9234,225.616,225.9234,5581.0
2023-10-12 10:55:00,235.12,235.17,234.85,234.85,10197.0,225.8753,225.9234,225.616,225.616,10197.0
2023-10-12 11:00:00,234.9,234.9,234.28,234.45,5901.0,225.664,225.664,225.0684,225.2317,5901.0
2023-10-12 11:05:00,234.45,234.87,234.44,234.84,2220.0,225.2317,225.6352,225.2221,225.6064,2220.0
2023-10-12 11:10:00,234.92,235.04,234.91,235.0,5582.0,225.6832,225.7985,225.6736,225.7601,5582.0
2023-10-12 11:15:00,235.03,235.12,234.88,234.92,8527.0,225.7889,225.8753,225.6448,225.6832,8527.0
2023-10-12 11:20:00,234.85,235.08,234.81,234.81,5586.0,225.616,225.8369,225.5775,225.5775,5586.0
2023-10-12 11:25:00,234.92,235.05,234.77,234.94,4033.0,225.6832,225.8081,225.5391,225.7024,4033.0
2023-10-12 11:30:00,235.01,235.3,234.97,235.23,4400.0,225.7697,226.0483,225.7312,225.981,4400.0
2023-10-12 11:35:00,235.13,235.3,235.04,235.3,3866.0,225.885,226.0483,225.7985,226.0483,3866.0
2023-10-12 11:40:00,235.34,235.53,235.22,235.24,17449.0,226.0867,226.2692,225.9714,225.9906,17449.0
2023-10-12 11:45:00,235.39,235.39,234.94,235.08,7329.0,226.1347,226.1347,225.7024,225.8369,7329.0
2023-10-12 11:50:00,235.06,235.11,234.77,234.86,6003.0,225.8177,225.8657,225.5391,225.6256,6003.0
2023-10-12 11:55:00,234.81,235.16,234.77,235.14,9510.0,225.5775,225.9138,225.5391,225.8946,9510.0
2023-10-12 12:00:00,235.23,235.4,235.0,235.09,4441.0,225.981,226.1443,225.7601,225.8465,4441.0
2023-10-12 12:05:00,235.2,235.28,235.05,235.26,2501.0,225.9522,226.0291,225.8081,226.0098,2501.0
2023-10-12 12:10:00,235.28,235.28,234.98,235.17,4653.0,226.0291,226.0291,225.7409,225.9234,4653.0
2023-10-12 12:15:00,235.17,235.43,235.17,235.43,3184.0,225.9234,226.1732,225.9234,226.1732,3184.0
2023-10-12 12:20:00,235.38,235.66,235.27,235.61,3482.0,226.1251,226.3941,226.0195,226.3461,3482.0
2023-10-12 12:25:00,235.68,235.69,235.45,235.65,3556.0,226.4133,226.4229,226.1924,226.3845,3556.0
2023-10-12 12:30:00,235.65,235.78,235.53,235.54,5395.0,226.3845,226.5094,226.2692,226.2788,5395.0
2023-10-12 12:35:00,235.65,235.73,235.47,235.54,4586.0,226.3845,226.4614,226.2116,226.2788,4586.0
2023-10-12 12:40:00,235.53,235.59,235.36,235.53,3336.0,226.2692,226.3269,226.1059,226.2692,3336.0
2023-10-12 12:45:00,235.51,235.61,235.35,235.37,4469.0,226.25,226.3461,226.0963,226.1155,4469.0
2023-10-12 12:50:00,235.47,235.47,235.18,235.27,10576.0,226.2116,226.2116,225.933,226.0195,10576.0
2023-10-12 12:55:00,235.28,235.32,235.02,235.24,5557.0,226.0291,226.0675,225.7793,225.9906,5557.0
2023-10-12 13:00:00,235.3,235.3,234.34,234.41,9919.0,226.0483,226.0483,225.126,225.1933,9919.0
2023-10-12 13:05:00,234.47,234.48,234.04,234.1,3478.0,225.2509,225.2605,224.8378,224.8955,3478.0
2023-10-12 13:10:00,234.01,234.09,233.74,233.74,4094.0,224.809,224.8858,224.5496,224.5496,4094.0
2023-10-12 13:15:00,233.71,233.82,233.56,233.82,1887.0,224.5208,224.6265,224.3767,224.6265,1887.0
2023-10-12 13:20:00,233.77,233.8,233.42,233.42,3958.0,224.5784,224.6073,224.2422,224.2422,3958.0
2023-10-12 13:25:00,233.4,233.58,233.25,233.33,4437.0,224.223,224.3959,224.0789,224.1557,4437.0
2023-10-12 13:30:00,233.26,233.58,233.14,233.45,2376.0,224.0885,224.3959,223.9732,224.271,2376.0
2023-10-12 13:35:00,233.41,233.71,233.39,233.51,5513.0,224.2326,224.5208,224.2134,224.3287,5513.0
2023-10-12 13:40:00,233.53,233.56,233.2,233.2,3523.0,224.3479,224.3767,224.0308,224.0308,3523.0
2023-10-12 13:45:00,233.2,233.46,233.19,233.34,3530.0,224.0308,224.2806,224.0212,224.1653,3530.0
2023-10-12 13:50:00,233.33,233.35,233.09,233.09,1985.0,224.1557,224.1749,223.9252,223.9252,1985.0
2023-10-12 13:55:00,233.18,233.23,232.84,232.87,2321.0,224.0116,224.0597,223.685,223.7138,2321.0
2023-10-12 14:00:00,232.9,233.23,232.77,232.77,4164.0,223.7426,224.0597,223.6177,223.6177,4164.0
2023-10-12 14:05:00,232.71,232.82,232.55,232.55,1800.0,223.5601,223.6658,223.4064,223.4064,1800.0
2023-10-12 14:10:00,232.62,232.71,232.52,232.63,3214.0,223.4736,223.5601,223.3776,223.4833,3214.0
2023-10-12 14:15:00,232.62,232.74,232.41,232.51,3277.0,223.4736,223.5889,223.2719,223.368,3277.0
2023-10-12 14:20:00,232.49,233.13,232.49,232.98,4341.0,223.3488,223.9636,223.3488,223.8195,4341.0
2023-10-12 14:25:00,232.99,233.16,232.88,233.1,6761.0,223.8291,223.9924,223.7234,223.9348,6761.0
2023-10-12 14:30:00,233.12,233.21,232.94,233.21,2845.0,223.954,224.0404,223.7811,224.0404,2845.0
2023-10-12 14:35:00,233.28,233.41,233.07,233.2,4188.0,224.1077,224.2326,223.906,224.0308,4188.0
2023-10-12 14:40:00,233.28,233.57,233.27,233.48,5367.0,224.1077,224.3863,224.0981,224.2998,5367.0
2023-10-12 14:45:00,233.56,233.82,233.36,233.77,4889.0,224.3767,224.6265,224.1846,224.5784,4889.0
2023-10-12 14:50:00,233.71,233.88,233.63,233.79,7393.0,224.5208,224.6841,224.4439,224.5976,7393.0
2023-10-12 14:55:00,233.88,233.88,233.71,233.84,3024.0,224.6841,224.6841,224.5208,224.6457,3024.0
2023-10-12 15:00:00,233.9,234.14,233.9,234.09,2934.0,224.7033,224.9339,224.7033,224.8858,2934.0
2023-10-12 15:05:00,234.2,234.3,233.95,234.25,4309.0,224.9915,225.0876,224.7514,225.0396,4309.0
2023-10-12 15:10:00,234.25,234.33,234.04,234.27,4855.0,225.0396,225.1164,224.8378,225.0588,4855.0
2023-10-12 15:15:00,234.27,234.27,234.08,234.22,3891.0,225.0588,225.0588,224.8762,225.0107,3891.0
2023-10-12 15:20:00,234.22,234.34,234.07,234.08,5904.0,225.0107,225.126,224.8666,224.8762,5904.0
2023-10-12 15:25:00,234.06,234.18,233.93,234.12,3899.0,224.857,224.9723,224.7321,224.9147,3899.0
2023-10-12 15:30:00,234.14,234.53,234.05,234.35,7306.0,224.9339,225.3085,224.8474,225.1356,7306.0
2023-10-12 15:35:00,234.33,234.53,234.3,234.43,5917.0,225.1164,225.3085,225.0876,225.2125,5917.0
2023-10-12 15:40:00,234.38,234.4,233.93,234.04,12580.0,225.1644,225.1837,224.7321,224.8378,12580.0
2023-10-12 15:45:00,234.02,234.1,233.84,234.05,13815.0,224.8186,224.8955,224.6457,224.8474,13815.0
2023-10-12 15:50:00,233.98,234.22,233.74,233.83,41289.0,224.7802,225.0107,224.5496,224.6361,41289.0
2023-10-12 15:55:00,233.84,234.06,233.68,233.74,76433.0,224.6457,224.857,224.492,224.5496,76433.0
2023-10-13 09:30:00,234.0,234.86,233.99,234.26,10511.0,224.7994,225.6256,224.7898,225.0492,10511.0
2023-10-13 09:35:00,234.0,234.56,233.76,234.4,9639.0,224.7994,225.3374,224.5688,225.1837,9639.0
2023-10-13 09:40:00,234.61,234.69,234.13,234.27,3338.0,225.3854,225.4623,224.9243,225.0588,3338.0
2023-10-13 09:45:00,234.2,234.21,233.89,234.08,14029.0,224.9915,225.0011,224.6937,224.8762,14029.0
2023-10-13 09:50:00,233.9,233.9,233.67,233.74,400.0,224.7033,224.7033,224.4824,224.5496,400.0
2023-10-13 09:55:00,233.56,233.67,233.18,233.33,3969.0,224.3767,224.4824,224.0116,224.1557,3969.0
2023-10-13 10:00:00,233.33,233.48,232.95,233.32,6313.0,224.1557,224.2998,223.7907,224.1461,6313.0
2023-10-13 10:05:00,233.42,233.53,232.93,233.18,7701.0,224.2422,224.3479,223.7715,224.0116,7701.0
2023-10-13 10:10:00,233.2,233.2,232.72,232.78,9519.0,224.0308,224.0308,223.5697,223.6274,9519.0
2023-10-13 10:15:00,232.89,232.89,232.35,232.52,5717.0,223.733,223.733,223.2143,223.3776,5717.0
2023-10-13 10:20:00,232.61,233.1,232.58,232.98,14625.0,223.464,223.9348,223.4352,223.8195,14625.0
2023-10-13 10:25:00,233.07,233.16,233.07,233.1,841.0,223.906,223.9924,223.906,223.9348,841.0
2023-10-13 10:30:00,233.06,233.79,233.06,233.56,3684.0,223.8963,224.5976,223.8963,224.3767,3684.0
2023-10-13 10:35:00,233.67,233.83,233.17,233.17,11673.0,224.4824,224.6361,224.002,224.002,11673.0
2023-10-13 10:40:00,233.13,233.3,233.0,233.24,3756.0,223.9636,224.1269,223.8387,224.0693,3756.0
2023-10-13 10:45:00,233.17,233.17,233.06,233.06,943.0,224.002,224.002,223.8963,223.8963,943.0
2023-10-13 10:50:00,233.15,233.15,232.2,232.26,19523.0,223.9828,223.9828,223.0702,223.1278,19523.0
2023-10-13 10:55:00,232.28,232.39,231.55,231.65,7537.0,223.147,223.2527,222.4457,222.5418,7537.0
2023-10-13 11:00:00,231.79,231.88,231.42,231.52,5247.0,222.6763,222.7627,222.3208,222.4169,5247.0
2023-10-13 11:05:00,231.45,231.45,231.02,231.44,4897.0,222.3496,222.3496,221.9366,222.34,4897.0
2023-10-13 11:10:00,231.58,231.86,231.46,231.86,10378.0,222.4745,222.7435,222.3593,222.7435,10378.0
2023-10-13 11:15:00,231.89,232.35,231.89,232.06,5389.0,222.7723,223.2143,222.7723,222.9357,5389.0
2023-10-13 11:20:00,232.13,232.13,231.76,231.88,4554.0,223.0029,223.0029,222.6475,222.7627,4554.0
2023-10-13 11:25:00,231.82,231.9,231.49,231.77,1767.0,222.7051,222.782,222.3881,222.6571,1767.0
2023-10-13 11:30:00,231.8,232.1,231.77,231.95,2073.0,222.6859,222.9741,222.6571,222.83,2073.0
2023-10-13 11:35:00,232.06,232.2,231.9,232.2,1407.0,222.9357,223.0702,222.782,223.0702,1407.0
2023-10-13 11:40:00,232.22,232.32,232.07,232.07,1926.0,223.0894,223.1854,222.9453,222.9453,1926.0
2023-10-13 11:45:00,232.03,232.45,231.94,232.26,4983.0,222.9068,223.3103,222.8204,223.1278,4983.0
2023-10-13 11:50:00,232.16,232.2,231.59,231.72,1725.0,223.0317,223.0702,222.4841,222.609,1725.0
2023-10-13 11:55:00,231.51,231.52,231.12,231.29,7349.0,222.4073,222.4169,222.0326,222.1959,7349.0
2023-10-13 12:00:00,231.23,231.41,231.07,231.41,2527.0,222.1383,222.3112,221.9846,222.3112,2527.0
2023-10-13 12:05:00,231.43,231.52,231.42,231.46,400.0,222.3304,222.4169,222.3208,222.3593,400.0
2023-10-13 12:10:00,231.4,231.52,231.3,231.38,2428.0,222.3016,222.4169,222.2055,222.2824,2428.0
2023-10-13 12:15:00,231.43,231.89,231.3,231.89,7928.0,222.3304,222.7723,222.2055,222.7723,7928.0
2023-10-13 12:20:00,231.91,232.18,231.91,232.04,3388.0,222.7916,223.0509,222.7916,222.9165,3388.0
2023-10-13 12:25:00,232.04,232.38,231.84,232.38,13304.0,222.9165,223.2431,222.7243,223.2431,13304.0
2023-10-13 12:30:00,232.48,232.59,232.3,232.59,2405.0,223.3392,223.4448,223.1662,223.4448,2405.0
2023-10-13 12:35:00,232.49,232.49,232.22,232.32,12679.0,223.3488,223.3488,223.0894,223.1854,12679.0
2023-10-13 12:40:00,232.24,232.5,232.24,232.25,2788.0,223.1086,223.3584,223.1086,223.1182,2788.0
2023-10-13 12:45:00,232.24,232.37,232.07,232.07,3675.0,223.1086,223.2335,222.9453,222.9453,3675.0
2023-10-13 12:50:00,232.01,232.02,231.51,231.92,5001.0,222.8876,222.8972,222.4073,222.8012,5001.0
2023-10-13 12:55:00,231.93,231.99,231.93,231.96,479.0,222.8108,222.8684,222.8108,222.8396,479.0
2023-10-13 13:00:00,231.94,231.95,231.5,231.51,4183.0,222.8204,222.83,222.3977,222.4073,4183.0
2023-10-13 13:05:00,231.42,231.58,231.18,231.58,6257.0,222.3208,222.4745,222.0903,222.4745,6257.0
2023-10-13 13:10:00,231.56,231.83,231.46,231.75,12608.0,222.4553,222.7147,222.3593,222.6379,12608.0
2023-10-13 13:15:00,231.64,231.78,231.54,231.65,2820.0,222.5322,222.6667,222.4361,222.5418,2820.0
2023-10-13 13:20:00,231.73,231.9,231.6,231.9,13604.0,222.6186,222.782,222.4938,222.782,13604.0
2023-10-13 13:25:00,231.88,231.88,231.38,231.47,5226.0,222.7627,222.7627,222.2824,222.3689,5226.0
2023-10-13 13:30:00,231.44,231.47,231.21,231.46,8739.0,222.34,222.3689,222.1191,222.3593,8739.0
2023-10-13 13:35:00,231.51,231.51,230.99,231.15,4337.0,222.4073,222.4073,221.9077,222.0614,4337.0
2023-10-13 13:40:00,231.26,231.77,231.04,231.66,2731.0,222.1671,222.6571,221.9558,222.5514,2731.0
2023-10-13 13:45:00,231.61,231.87,231.61,231.87,400.0,222.5034,222.7531,222.5034,222.7531,400.0
2023-10-13 13:50:00,231.84,231.99,231.78,231.87,6934.0,222.7243,222.8684,222.6667,222.7531,6934.0
2023-10-13 13:55:00,231.87,231.96,231.78,231.9,2165.0,222.7531,222.8396,222.6667,222.782,2165.0
2023-10-13 14:00:00,231.91,231.91,231.64,231.67,4938.0,222.7916,222.7916,222.5322,222.561,4938.0
2023-10-13 14:05:00,231.72,232.03,231.72,231.83,2745.0,222.609,222.9068,222.609,222.7147,2745.0
2023-10-13 14:10:00,231.86,232.13,231.84,232.1,7003.0,222.7435,223.0029,222.7243,222.9741,7003.0
2023-10-13 14:15:00,232.11,232.28,231.78,232.19,11132.0,222.9837,223.147,222.6667,223.0606,11132.0
2023-10-13 14:20:00,232.28,232.45,231.98,232.11,9489.0,223.147,223.3103,222.8588,222.9837,9489.0
2023-10-13 14:25:00,231.93,231.99,231.85,231.99,1889.0,222.8108,222.8684,222.7339,222.8684,1889.0
2023-10-13 14:30:00,232.15,232.35,232.1,232.29,2106.0,223.0221,223.2143,222.9741,223.1566,2106.0
2023-10-13 14:35:00,232.34,232.39,231.77,231.97,4209.0,223.2047,223.2527,222.6571,222.8492,4209.0
2023-10-13 14:40:00,232.01,232.01,231.66,231.69,8483.0,222.8876,222.8876,222.5514,222.5802,8483.0
2023-10-13 14:45:00,231.63,231.72,231.55,231.58,9919.0,222.5226,222.609,222.4457,222.4745,9919.0
2023-10-13 14:50:00,231.5,231.84,231.41,231.77,9833.0,222.3977,222.7243,222.3112,222.6571,9833.0
2023-10-13 14:55:00,231.75,231.81,231.69,231.72,2445.0,222.6379,222.6955,222.5802,222.609,2445.0
2023-10-13 15:00:00,231.69,232.11,231.58,232.09,2552.0,222.5802,222.9837,222.4745,222.9645,2552.0
2023-10-13 15:05:00,232.03,232.03,231.48,231.73,7585.0,222.9068,222.9068,222.3785,222.6186,7585.0
2023-10-13 15:10:00,231.71,231.99,231.54,231.9,19261.0,222.5994,222.8684,222.4361,222.782,19261.0
2023-10-13 15:15:00,231.88,231.94,231.57,231.63,9573.0,222.7627,222.8204,222.4649,222.5226,9573.0
2023-10-13 15:20:00,231.65,231.78,231.51,231.68,7654.0,222.5418,222.6667,222.4073,222.5706,7654.0
2023-10-13 15:25:00,231.64,231.66,231.25,231.38,6836.0,222.5322,222.5514,222.1575,222.2824,6836.0
2023-10-13 15:30:00,231.38,231.58,231.29,231.3,5204.0,222.2824,222.4745,222.1959,222.2055,5204.0
2023-10-13 15:35:00,231.28,231.38,231.11,231.16,7678.0,222.1863,222.2824,222.023,222.0711,7678.0
2023-10-13 15:40:00,231.14,231.15,230.63,230.7,7145.0,222.0518,222.0614,221.5619,221.6291,7145.0
2023-10-13 15:45:00,230.72,231.37,230.64,231.16,18182.0,221.6484,222.2728,221.5715,222.0711,18182.0
2023-10-13 15:50:00,231.13,231.83,231.07,231.83,20440.0,222.0422,222.7147,221.9846,222.7147,20440.0
2023-10-13 15:55:00,231.79,231.83,231.35,231.52,59834.0,222.6763,222.7147,222.2536,222.4169,59834.0
2023-10-16 09:30:00,233.56,234.58,231.62,234.17,24224.0,224.3767,225.3566,222.513,224.9627,24224.0
2023-10-16 09:35:00,234.26,234.99,234.06,234.3,10943.0,225.0492,225.7505,224.857,225.0876,10943.0
2023-10-16 09:40:00,234.24,234.24,232.94,233.34,9803.0,225.0299,225.0299,223.7811,224.1653,9803.0
2023-10-16 09:45:00,233.2,233.31,232.69,233.16,12002.0,224.0308,224.1365,223.5409,223.9924,12002.0
2023-10-16 09:50:00,233.16,233.88,232.76,233.86,6822.0,223.9924,224.6841,223.6081,224.6649,6822.0
2023-10-16 09:55:00,233.78,233.88,232.99,233.88,6543.0,224.588,224.6841,223.8291,224.6841,6543.0
2023-10-16 10:00:00,233.78,234.14,233.13,233.84,6033.0,224.588,224.9339,223.9636,224.6457,6033.0
2023-10-16 10:05:00,234.09,234.14,233.85,234.05,3539.0,224.8858,224.9339,224.6553,224.8474,3539.0
2023-10-16 10:10:00,234.05,234.61,234.02,234.29,7265.0,224.8474,225.3854,224.8186,225.078,7265.0
2023-10-16 10:15:00,234.42,234.92,234.42,234.92,3964.0,225.2029,225.6832,225.2029,225.6832,3964.0
2023-10-16 10:20:00,234.88,234.88,234.5,234.56,5160.0,225.6448,225.6448,225.2797,225.3374,5160.0
2023-10-16 10:25:00,234.51,234.82,234.42,234.59,5735.0,225.2893,225.5871,225.2029,225.3662,5735.0
2023-10-16 10:30:00,234.77,235.19,234.77,234.84,19886.0,225.5391,225.9426,225.5391,225.6064,19886.0
2023-10-16 10:35:00,234.94,235.24,234.82,235.22,10666.0,225.7024,225.9906,225.5871,225.9714,10666.0
2023-10-16 10:40:00,235.23,235.23,234.72,235.02,7792.0,225.981,225.981,225.4911,225.7793,7792.0
2023-10-16 10:45:00,235.01,235.17,235.01,235.07,8973.0,225.7697,225.9234,225.7697,225.8273,8973.0
2023-10-16 10:50:00,235.07,235.57,234.84,234.88,10755.0,225.8273,226.3077,225.6064,225.6448,10755.0
2023-10-16 10:55:00,234.93,235.1,234.86,234.99,7325.0,225.6928,225.8561,225.6256,225.7505,7325.0
2023-10-16 11:00:00,235.19,235.33,234.72,234.79,8353.0,225.9426,226.0771,225.4911,225.5583,8353.0
2023-10-16 11:05:00,234.76,235.25,234.72,234.97,4046.0,225.5295,226.0002,225.4911,225.7312,4046.0
2023-10-16 11:10:00,234.85,234.97,234.6,234.65,3134.0,225.616,225.7312,225.3758,225.4238,3134.0
2023-10-16 11:15:00,234.62,234.71,234.31,234.31,4329.0,225.395,225.4815,225.0972,225.0972,4329.0
2023-10-16 11:20:00,234.21,234.41,234.2,234.22,6260.0,225.0011,225.1933,224.9915,225.0107,6260.0
2023-10-16 11:25:00,234.11,234.17,233.81,233.86,6855.0,224.9051,224.9627,224.6169,224.6649,6855.0
2023-10-16 11:30:00,233.82,233.99,233.81,233.81,2197.0,224.6265,224.7898,224.6169,224.6169,2197.0
2023-10-16 11:35:00,233.74,233.93,233.67,233.75,3670.0,224.5496,224.7321,224.4824,224.5592,3670.0
2023-10-16 11:40:00,233.73,233.82,233.51,233.51,4112.0,224.54,224.6265,224.3287,224.3287,4112.0
2023-10-16 11:45:00,233.58,233.58,233.21,233.47,4189.0,224.3959,224.3959,224.0404,224.2902,4189.0
2023-10-16 11:50:00,233.56,233.69,233.49,233.66,2079.0,224.3767,224.5016,224.3094,224.4728,2079.0
2023-10-16 11:55:00,233.64,233.64,233.42,233.48,4943.0,224.4535,224.4535,224.2422,224.2998,4943.0
2023-10-16 12:00:00,233.46,233.46,233.11,233.11,2202.0,224.2806,224.2806,223.9444,223.9444,2202.0
2023-10-16 12:05:00,233.15,233.31,232.91,233.06,5172.0,223.9828,224.1365,223.7522,223.8963,5172.0
2023-10-16 12:10:00,233.01,233.04,232.48,232.6,3008.0,223.8483,223.8771,223.3392,223.4544,3008.0
2023-10-16 12:15:00,232.6,232.86,232.48,232.52,3951.0,223.4544,223.7042,223.3392,223.3776,3951.0
2023-10-16 12:20:00,232.48,232.59,232.24,232.26,6240.0,223.3392,223.4448,223.1086,223.1278,6240.0
2023-10-16 12:25:00,232.26,232.37,232.2,232.34,2631.0,223.1278,223.2335,223.0702,223.2047,2631.0
2023-10-16 12:30:00,232.29,232.43,232.27,232.27,1689.0,223.1566,223.2911,223.1374,223.1374,1689.0
2023-10-16 12:35:00,232.39,232.39,232.25,232.35,2363.0,223.2527,223.2527,223.1182,223.2143,2363.0
2023-10-16 12:40:00,232.31,232.43,232.31,232.37,2112.0,223.1758,223.2911,223.1758,223.2335,2112.0
2023-10-16 12:45:00,232.39,232.49,232.35,232.43,3078.0,223.2527,223.3488,223.2143,223.2911,3078.0
2023-10-16 12:50:00,232.44,232.47,232.11,232.12,5018.0,223.3007,223.3295,222.9837,222.9933,5018.0
2023-10-16 12:55:00,232.06,232.27,231.93,232.27,4428.0,222.9357,223.1374,222.8108,223.1374,4428.0
2023-10-16 13:00:00,232.33,232.6,232.33,232.57,4755.0,223.195,223.4544,223.195,223.4256,4755.0
2023-10-16 13:05:00,232.61,232.69,232.51,232.54,1505.0,223.464,223.5409,223.368,223.3968,1505.0
2023-10-16 13:10:00,232.59,232.81,232.59,232.7,2346.0,223.4448,223.6562,223.4448,223.5505,2346.0
2023-10-16 13:15:00,232.68,232.69,232.56,232.57,1663.0,223.5313,223.5409,223.416,223.4256,1663.0
2023-10-16 13:20:00,232.52,232.52,231.87,231.88,5676.0,223.3776,223.3776,222.7531,222.7627,5676.0
2023-10-16 13:25:00,231.81,232.2,231.56,232.2,3019.0,222.6955,223.0702,222.4553,223.0702,3019.0
2023-10-16 13:30:00,232.17,232.28,232.02,232.02,1506.0,223.0413,223.147,222.8972,222.8972,1506.0
2023-10-16 13:35:00,231.97,232.17,231.97,232.17,3791.0,222.8492,223.0413,222.8492,223.0413,3791.0
2023-10-16 13:40:00,232.14,232.54,232.14,232.54,2299.0,223.0125,223.3968,223.0125,223.3968,2299.0
2023-10-16 13:45:00,232.45,232.82,232.42,232.82,1811.0,223.3103,223.6658,223.2815,223.6658,1811.0
2023-10-16 13:50:00,232.73,232.77,232.59,232.7,2680.0,223.5793,223.6177,223.4448,223.5505,2680.0
2023-10-16 13:55:00,232.67,232.8,232.66,232.77,909.0,223.5217,223.6466,223.5121,223.6177,909.0
2023-10-16 14:00:00,232.69,232.72,232.58,232.63,1414.0,223.5409,223.5697,223.4352,223.4833,1414.0
2023-10-16 14:05:00,232.6,232.76,232.54,232.74,1578.0,223.4544,223.6081,223.3968,223.5889,1578.0
2023-10-16 14:10:00,232.81,232.93,232.67,232.79,2875.0,223.6562,223.7715,223.5217,223.637,2875.0
2023-10-16 14:15:00,232.76,232.88,232.69,232.77,3010.0,223.6081,223.7234,223.5409,223.6177,3010.0
2023-10-16 14:20:00,232.76,232.76,232.33,232.53,2070.0,223.6081,223.6081,223.195,223.3872,2070.0
2023-10-16 14:25:00,232.55,232.77,232.46,232.46,4604.0,223.4064,223.6177,223.3199,223.3199,4604.0
2023-10-16 14:30:00,232.58,232.61,232.25,232.61,4555.0,223.4352,223.464,223.1182,223.464,4555.0
2023-10-16 14:35:00,232.54,232.61,232.34,232.34,1565.0,223.3968,223.464,223.2047,223.2047,1565.0
2023-10-16 14:40:00,232.31,232.72,232.25,232.59,2990.0,223.1758,223.5697,223.1182,223.4448,2990.0
2023-10-16 14:45:00,232.62,232.69,232.51,232.6,2581.0,223.4736,223.5409,223.368,223.4544,2581.0
2023-10-16 14:50:00,232.65,232.83,232.63,232.83,2000.0,223.5025,223.6754,223.4833,223.6754,2000.0
2023-10-16 14:55:00,232.78,232.96,232.78,232.96,4987.0,223.6274,223.8003,223.6274,223.8003,4987.0
2023-10-16 15:00:00,233.01,233.06,232.89,233.06,3141.0,223.8483,223.8963,223.733,223.8963,3141.0
2023-10-16 15:05:00,233.13,233.26,233.09,233.16,2900.0,223.9636,224.0885,223.9252,223.9924,2900.0
2023-10-16 15:10:00,233.09,233.26,233.09,233.13,3347.0,223.9252,224.0885,223.9252,223.9636,3347.0
2023-10-16 15:15:00,233.21,233.37,233.14,233.16,2249.0,224.0404,224.1942,223.9732,223.9924,2249.0
2023-10-16 15:20:00,233.01,233.4,233.01,233.4,2907.0,223.8483,224.223,223.8483,224.223,2907.0
2023-10-16 15:25:00,233.38,233.51,233.31,233.51,2563.0,224.2038,224.3287,224.1365,224.3287,2563.0
2023-10-16 15:30:00,233.54,233.55,233.26,233.27,5492.0,224.3575,224.3671,224.0885,224.0981,5492.0
2023-10-16 15:35:00,233.22,233.4,233.22,233.29,4894.0,224.0501,224.223,224.0501,224.1173,4894.0
2023-10-16 15:40:00,233.3,233.44,233.18,233.42,8226.0,224.1269,224.2614,224.0116,224.2422,8226.0
2023-10-16 15:45:00,233.41,233.67,233.41,233.62,7210.0,224.2326,224.4824,224.2326,224.4343,7210.0
2023-10-16 15:50:00,233.58,234.01,233.54,234.0,16165.0,224.3959,224.809,224.3575,224.7994,16165.0
2023-10-16 15:55:00,233.96,233.99,233.44,233.54,53345.0,224.761,224.7898,224.2614,224.3575,53345.0
2023-10-17 09:30:00,232.36,232.65,231.68,231.7,14059.0,223.2239,223.5025,222.5706,222.5898,14059.0
2023-10-17 09:35:00,231.95,233.34,231.71,232.95,4459.0,222.83,224.1653,222.5994,223.7907,4459.0
2023-10-17 09:40:00,233.34,233.59,232.86,232.91,3833.0,224.1653,224.4055,223.7042,223.7522,3833.0
2023-10-17 09:45:00,232.85,233.55,232.85,233.26,1812.0,223.6946,224.3671,223.6946,224.0885,1812.0
2023-10-17 09:50:00,233.24,233.41,232.96,232.96,1124.0,224.0693,224.2326,223.8003,223.8003,1124.0
2023-10-17 09:55:00,232.97,233.22,232.77,233.22,10505.0,223.8099,224.0501,223.6177,224.0501,10505.0
2023-10-17 10:00:00,233.3,233.36,232.96,232.96,3499.0,224.1269,224.1846,223.8003,223.8003,3499.0
2023-10-17 10:05:00,233.05,234.02,233.05,234.02,3774.0,223.8867,224.8186,223.8867,224.8186,3774.0
2023-10-17 10:10:00,234.15,234.46,234.08,234.35,4364.0,224.9435,225.2413,224.8762,225.1356,4364.0
2023-10-17 10:15:00,234.24,234.24,234.11,234.23,900.0,225.0299,225.0299,224.9051,225.0203,900.0
2023-10-17 10:20:00,234.28,234.67,234.22,234.44,7970.0,225.0684,225.443,225.0107,225.2221,7970.0
2023-10-17 10:25:00,234.41,234.46,234.15,234.15,2961.0,225.1933,225.2413,224.9435,224.9435,2961.0
2023-10-17 10:30:00,234.13,234.19,233.97,234.13,3480.0,224.9243,224.9819,224.7706,224.9243,3480.0
2023-10-17 10:35:00,234.26,234.49,234.05,234.44,6003.0,225.0492,225.2701,224.8474,225.2221,6003.0
2023-10-17 10:40:00,234.44,234.44,234.08,234.16,3396.0,225.2221,225.2221,224.8762,224.9531,3396.0
2023-10-17 10:45:00,234.27,234.33,233.91,234.07,2708.0,225.0588,225.1164,224.7129,224.8666,2708.0
2023-10-17 10:50:00,233.99,234.05,233.88,233.88,2435.0,224.7898,224.8474,224.6841,224.6841,2435.0
2023-10-17 10:55:00,233.94,234.06,233.8,233.88,3254.0,224.7417,224.857,224.6073,224.6841,3254.0
2023-10-17 11:00:00,233.82,233.88,233.74,233.88,822.0,224.6265,224.6841,224.5496,224.6841,822.0
2023-10-17 11:05:00,233.85,234.03,233.73,233.86,5624.0,224.6553,224.8282,224.54,224.6649,5624.0
2023-10-17 11:10:00,233.83,234.05,233.69,233.97,2100.0,224.6361,224.8474,224.5016,224.7706,2100.0
2023-10-17 11:15:00,234.0,234.35,233.99,234.31,4033.0,224.7994,225.1356,224.7898,225.0972,4033.0
2023-10-17 11:20:00,234.4,234.73,234.32,234.7,4543.0,225.1837,225.5007,225.1068,225.4719,4543.0
2023-10-17 11:25:00,234.78,234.8,234.46,234.69,3267.0,225.5487,225.5679,225.2413,225.4623,3267.0
2023-10-17 11:30:00,234.77,235.17,234.74,235.13,2878.0,225.5391,225.9234,225.5103,225.885,2878.0
2023-10-17 11:35:00,235.29,235.39,235.22,235.27,2759.0,226.0387,226.1347,225.9714,226.0195,2759.0
2023-10-17 11:40:00,235.27,235.61,235.27,235.61,1649.0,226.0195,226.3461,226.0195,226.3461,1649.0
2023-10-17 11:45:00,235.65,235.71,235.44,235.66,3470.0,226.3845,226.4422,226.1828,226.3941,3470.0
2023-10-17 11:50:00,235.76,235.82,235.5,235.5,2396.0,226.4902,226.5478,226.2404,226.2404,2396.0
2023-10-17 11:55:00,235.51,235.51,235.34,235.43,1602.0,226.25,226.25,226.0867,226.1732,1602.0
2023-10-17 12:00:00,235.43,235.64,235.43,235.49,1720.0,226.1732,226.3749,226.1732,226.2308,1720.0
2023-10-17 12:05:00,235.42,235.43,235.26,235.42,2642.0,226.1636,226.1732,226.0098,226.1636,2642.0
2023-10-17 12:10:00,235.47,235.6,235.34,235.34,2200.0,226.2116,226.3365,226.0867,226.0867,2200.0
2023-10-17 12:15:00,235.38,235.48,235.38,235.42,500.0,226.1251,226.2212,226.1251,226.1636,500.0
2023-10-17 12:20:00,235.43,235.67,235.41,235.63,3763.0,226.1732,226.4037,226.1539,226.3653,3763.0
2023-10-17 12:25:00,235.91,235.91,235.74,235.87,1651.0,226.6343,226.6343,226.471,226.5959,1651.0
2023-10-17 12:30:00,235.86,235.94,235.52,235.57,7533.0,226.5863,226.6631,226.2596,226.3077,7533.0
2023-10-17 12:35:00,235.52,235.92,235.5,235.74,7955.0,226.2596,226.6439,226.2404,226.471,7955.0
2023-10-17 12:40:00,235.81,235.81,235.33,235.33,1957.0,226.5382,226.5382,226.0771,226.0771,1957.0
2023-10-17 12:45:00,235.24,235.24,234.94,235.19,2323.0,225.9906,225.9906,225.7024,225.9426,2323.0
2023-10-17 12:50:00,235.11,235.17,234.96,235.01,3257.0,225.8657,225.9234,225.7216,225.7697,3257.0
2023-10-17 12:55:00,235.04,235.05,234.7,234.8,2845.0,225.7985,225.8081,225.4719,225.5679,2845.0
2023-10-17 13:00:00,234.78,234.78,234.55,234.62,2611.0,225.5487,225.5487,225.3278,225.395,2611.0
2023-10-17 13:05:00,234.62,234.81,234.57,234.81,3713.0,225.395,225.5775,225.347,225.5775,3713.0
2023-10-17 13:10:00,234.81,234.87,234.75,234.83,2883.0,225.5775,225.6352,225.5199,225.5968,2883.0
2023-10-17 13:15:00,234.73,234.93,234.7,234.74,1903.0,225.5007,225.6928,225.4719,225.5103,1903.0
2023-10-17 13:20:00,234.72,234.77,234.56,234.6,3107.0,225.4911,225.5391,225.3374,225.3758,3107.0
2023-10-17 13:25:00,234.59,234.86,234.58,234.86,2005.0,225.3662,225.6256,225.3566,225.6256,2005.0
2023-10-17 13:30:00,234.83,234.83,234.38,234.6,3046.0,225.5968,225.5968,225.1644,225.3758,3046.0
2023-10-17 13:35:00,234.69,234.86,234.62,234.84,3288.0,225.4623,225.6256,225.395,225.6064,3288.0
2023-10-17 13:40:00,234.88,235.06,234.83,234.84,3307.0,225.6448,225.8177,225.5968,225.6064,3307.0
2023-10-17 13:45:00,234.9,234.99,234.79,234.99,2870.0,225.664,225.7505,225.5583,225.7505,2870.0
2023-10-17 13:50:00,234.96,234.96,234.29,234.44,3570.0,225.7216,225.7216,225.078,225.2221,3570.0
2023-10-17 13:55:00,234.36,234.49,234.31,234.39,1912.0,225.1452,225.2701,225.0972,225.1741,1912.0
2023-10-17 14:00:00,234.41,234.53,234.34,234.42,2881.0,225.1933,225.3085,225.126,225.2029,2881.0
2023-10-17 14:05:00,234.44,234.47,234.27,234.37,1300.0,225.2221,225.2509,225.0588,225.1548,1300.0
2023-10-17 14:10:00,234.31,234.65,234.31,234.65,4877.0,225.0972,225.4238,225.0972,225.4238,4877.0
2023-10-17 14:15:00,234.68,234.85,234.53,234.68,5073.0,225.4526,225.616,225.3085,225.4526,5073.0
2023-10-17 14:20:00,234.68,234.83,234.68,234.79,2906.0,225.4526,225.5968,225.4526,225.5583,2906.0
2023-10-17 14:25:00,234.88,235.02,234.8,234.97,4690.0,225.6448,225.7793,225.5679,225.7312,4690.0
2023-10-17 14:30:00,234.96,235.15,234.87,235.12,3342.0,225.7216,225.9042,225.6352,225.8753,3342.0
2023-10-17 14:35:00,235.14,235.36,235.11,235.33,2612.0,225.8946,226.1059,225.8657,226.0771,2612.0
2023-10-17 14:40:00,235.29,235.45,235.2,235.24,3030.0,226.0387,226.1924,225.9522,225.9906,3030.0
2023-10-17 14:45:00,235.24,235.3,235.08,235.18,3509.0,225.9906,226.0483,225.8369,225.933,3509.0
2023-10-17 14:50:00,235.17,235.21,234.76,234.77,3732.0,225.9234,225.9618,225.5295,225.5391,3732.0
2023-10-17 14:55:00,234.71,234.95,234.7,234.91,4429.0,225.4815,225.712,225.4719,225.6736,4429.0
2023-10-17 15:00:00,234.95,234.95,234.67,234.76,3032.0,225.712,225.712,225.443,225.5295,3032.0
2023-10-17 15:05:00,234.85,235.27,234.77,235.26,4231.0,225.616,226.0195,225.5391,226.0098,4231.0
2023-10-17 15:10:00,235.3,235.39,235.22,235.26,5467.0,226.0483,226.1347,225.9714,226.0098,5467.0
2023-10-17 15:15:00,235.2,235.42,235.2,235.39,8145.0,225.9522,226.1636,225.9522,226.1347,8145.0
2023-10-17 15:20:00,235.42,235.6,235.42,235.54,4665.0,226.1636,226.3365,226.1636,226.2788,4665.0
2023-10-17 15:25:00,235.59,235.8,235.59,235.74,5015.0,226.3269,226.5286,226.3269,226.471,5015.0
2023-10-17 15:30:00,235.81,235.81,235.54,235.59,10082.0,226.5382,226.5382,226.2788,226.3269,10082.0
2023-10-17 15:35:00,235.61,235.74,235.57,235.62,5026.0,226.3461,226.471,226.3077,226.3557,5026.0
2023-10-17 15:40:00,235.64,235.73,235.51,235.51,9032.0,226.3749,226.4614,226.25,226.25,9032.0
2023-10-17 15:45:00,235.54,235.6,235.42,235.47,8455.0,226.2788,226.3365,226.1636,226.2116,8455.0
2023-10-17 15:50:00,235.46,235.5,235.3,235.35,15773.0,226.202,226.2404,226.0483,226.0963,15773.0
2023-10-17 15:55:00,235.34,235.36,235.05,235.3,40455.0,226.0867,226.1059,225.8081,226.0483,40455.0
2023-10-18 09:30:00,233.18,233.18,231.3,231.81,10163.0,224.0116,224.0116,222.2055,222.6955,10163.0
2023-10-18 09:35:00,231.63,231.63,229.26,229.46,12740.0,222.5226,222.5226,220.2458,220.4379,12740.0
2023-10-18 09:40:00,229.56,229.56,227.65,228.63,8420.0,220.534,220.534,218.6991,219.6405,8420.0
2023-10-18 09:45:00,228.45,229.37,228.2,229.23,3442.0,219.4676,220.3514,219.2274,220.2169,3442.0
2023-10-18 09:50:00,229.05,229.05,228.55,228.7,5972.0,220.044,220.044,219.5637,219.7078,5972.0
2023-10-18 09:55:00,228.75,228.94,228.25,228.67,12392.0,219.7558,219.9383,219.2755,219.679,12392.0
2023-10-18 10:00:00,228.65,228.65,227.2,227.3,11806.0,219.6597,219.6597,218.2668,218.3628,11806.0
2023-10-18 10:05:00,227.36,227.85,227.14,227.71,13600.0,218.4205,218.8912,218.2091,218.7567,13600.0
2023-10-18 10:10:00,227.6,228.27,227.58,228.26,6542.0,218.651,219.2947,218.6318,219.2851,6542.0
2023-10-18 10:15:00,228.43,228.94,228.22,228.94,18785.0,219.4484,219.9383,219.2466,219.9383,18785.0
2023-10-18 10:20:00,228.87,229.26,228.82,229.18,2904.0,219.8711,220.2458,219.8231,220.1689,2904.0
2023-10-18 10:25:00,229.08,229.09,228.07,228.07,11336.0,220.0728,220.0824,219.1025,219.1025,11336.0
2023-10-18 10:30:00,227.77,228.05,227.18,227.32,18274.0,218.8143,219.0833,218.2475,218.382,18274.0
2023-10-18 10:35:00,227.24,227.32,226.98,227.15,3548.0,218.3052,218.382,218.0554,218.2187,3548.0
2023-10-18 10:40:00,227.05,227.53,227.05,227.38,3528.0,218.1227,218.5838,218.1227,218.4397,3528.0
2023-10-18 10:45:00,227.46,227.58,227.31,227.31,2205.0,218.5165,218.6318,218.3724,218.3724,2205.0
2023-10-18 10:50:00,227.38,227.4,227.08,227.19,3265.0,218.4397,218.4589,218.1515,218.2571,3265.0
2023-10-18 10:55:00,227.11,227.72,227.11,227.49,8188.0,218.1803,218.7663,218.1803,218.5454,8188.0
2023-10-18 11:00:00,227.56,228.23,227.56,227.98,5764.0,218.6126,219.2563,218.6126,219.0161,5764.0
2023-10-18 11:05:00,228.03,228.08,227.81,227.82,7299.0,219.0641,219.1122,218.8528,218.8624,7299.0
2023-10-18 11:10:00,227.96,228.49,227.91,228.36,3514.0,218.9969,219.506,218.9488,219.3811,3514.0
2023-10-18 11:15:00,228.37,228.63,228.23,228.58,2863.0,219.3908,219.6405,219.2563,219.5925,2863.0
2023-10-18 11:20:00,228.53,228.81,228.28,228.46,4388.0,219.5445,219.8135,219.3043,219.4772,4388.0
2023-10-18 11:25:00,228.46,228.94,228.43,228.47,6052.0,219.4772,219.9383,219.4484,219.4868,6052.0
2023-10-18 11:30:00,228.32,228.78,228.32,228.5,1664.0,219.3427,219.7846,219.3427,219.5156,1664.0
2023-10-18 11:35:00,228.59,228.65,228.5,228.5,4132.0,219.6021,219.6597,219.5156,219.5156,4132.0
2023-10-18 11:40:00,228.48,229.0,228.43,228.71,3179.0,219.4964,219.996,219.4484,219.7174,3179.0
2023-10-18 11:45:00,228.71,228.79,228.39,228.4,1532.0,219.7174,219.7942,219.41,219.4196,1532.0
2023-10-18 11:50:00,228.39,228.47,228.29,228.29,1649.0,219.41,219.4868,219.3139,219.3139,1649.0
2023-10-18 11:55:00,228.32,228.57,228.31,228.31,2059.0,219.3427,219.5829,219.3331,219.3331,2059.0
2023-10-18 12:00:00,228.43,228.71,228.17,228.7,3990.0,219.4484,219.7174,219.1986,219.7078,3990.0
2023-10-18 12:05:00,228.64,228.64,228.01,228.32,2421.0,219.6501,219.6501,219.0449,219.3427,2421.0
2023-10-18 12:10:00,228.35,228.35,227.88,227.96,3327.0,219.3715,219.3715,218.92,218.9969,3327.0
2023-10-18 12:15:00,227.97,228.07,227.69,227.71,1657.0,219.0065,219.1025,218.7375,218.7567,1657.0
2023-10-18 12:20:00,227.62,227.76,227.47,227.67,3428.0,218.6702,218.8047,218.5261,218.7183,3428.0
2023-10-18 12:25:00,227.59,227.8,227.59,227.67,2214.0,218.6414,218.8432,218.6414,218.7183,2214.0
2023-10-18 12:30:00,227.79,227.83,227.71,227.78,724.0,218.8336,218.872,218.7567,218.8239,724.0
2023-10-18 12:35:00,227.71,227.76,227.65,227.71,1630.0,218.7567,218.8047,218.6991,218.7567,1630.0
2023-10-18 12:40:00,227.71,228.01,227.65,227.9,3072.0,218.7567,219.0449,218.6991,218.9392,3072.0
2023-10-18 12:45:00,227.92,227.92,227.78,227.78,3834.0,218.9584,218.9584,218.8239,218.8239,3834.0
2023-10-18 12:50:00,227.78,227.85,227.64,227.71,2848.0,218.8239,218.8912,218.6895,218.7567,2848.0
2023-10-18 12:55:00,227.63,227.81,227.55,227.61,2137.0,218.6798,218.8528,218.603,218.6606,2137.0
2023-10-18 13:00:00,227.62,228.4,227.35,228.4,3392.0,218.6702,219.4196,218.4109,219.4196,3392.0
2023-10-18 13:05:00,228.55,228.68,228.34,228.62,1912.0,219.5637,219.6886,219.3619,219.6309,1912.0
2023-10-18 13:10:00,228.5,228.83,228.5,228.54,4109.0,219.5156,219.8327,219.5156,219.5541,4109.0
2023-10-18 13:15:00,228.59,228.85,228.27,228.27,4203.0,219.6021,219.8519,219.2947,219.2947,4203.0
2023-10-18 13:20:00,228.27,228.37,228.02,228.18,5406.0,219.2947,219.3908,219.0545,219.2082,5406.0
2023-10-18 13:25:00,228.12,228.18,228.05,228.09,7537.0,219.1506,219.2082,219.0833,219.1218,7537.0
2023-10-18 13:30:00,228.09,228.09,227.55,227.61,6516.0,219.1218,219.1218,218.603,218.6606,6516.0
2023-10-18 13:35:00,227.51,227.51,227.13,227.2,5102.0,218.5646,218.5646,218.1995,218.2668,5102.0
2023-10-18 13:40:00,227.26,227.28,227.18,227.18,1698.0,218.3244,218.3436,218.2475,218.2475,1698.0
2023-10-18 13:45:00,227.1,227.18,227.03,227.15,1498.0,218.1707,218.2475,218.1034,218.2187,1498.0
2023-10-18 13:50:00,227.39,227.58,227.18,227.52,3303.0,218.4493,218.6318,218.2475,218.5742,3303.0
2023-10-18 13:55:00,227.44,227.65,227.31,227.55,3956.0,218.4973,218.6991,218.3724,218.603,3956.0
2023-10-18 14:00:00,227.51,227.77,227.46,227.76,2841.0,218.5646,218.8143,218.5165,218.8047,2841.0
2023-10-18 14:05:00,227.74,228.21,227.58,228.06,6098.0,218.7855,219.237,218.6318,219.0929,6098.0
2023-10-18 14:10:00,228.0,228.0,227.78,227.88,1805.0,219.0353,219.0353,218.8239,218.92,1805.0
2023-10-18 14:15:00,227.88,227.89,227.42,227.42,4968.0,218.92,218.9296,218.4781,218.4781,4968.0
2023-10-18 14:20:00,227.38,227.59,227.38,227.5,4948.0,218.4397,218.6414,218.4397,218.555,4948.0
2023-10-18 14:25:00,227.5,227.5,227.11,227.11,4142.0,218.555,218.555,218.1803,218.1803,4142.0
2023-10-18 14:30:00,227.11,227.51,227.11,227.2,5189.0,218.1803,218.5646,218.1803,218.2668,5189.0
2023-10-18 14:35:00,227.16,227.16,226.83,226.84,3867.0,218.2283,218.2283,217.9113,217.9209,3867.0
2023-10-18 14:40:00,226.77,226.88,226.51,226.73,9034.0,217.8537,217.9593,217.6039,217.8152,9034.0
2023-10-18 14:45:00,226.71,226.77,226.6,226.69,4414.0,217.796,217.8537,217.6903,217.7768,4414.0
2023-10-18 14:50:00,226.72,226.75,226.5,226.69,4917.0,217.8056,217.8344,217.5943,217.7768,4917.0
2023-10-18 14:55:00,226.75,227.03,226.74,226.8,2701.0,217.8344,218.1034,217.8248,217.8825,2701.0
2023-10-18 15:00:00,226.79,226.79,226.36,226.5,4213.0,217.8729,217.8729,217.4598,217.5943,4213.0
2023-10-18 15:05:00,226.44,226.44,225.85,225.9,10336.0,217.5366,217.5366,216.9698,217.0179,10336.0
2023-10-18 15:10:00,225.9,226.06,225.89,225.95,10710.0,217.0179,217.1716,217.0083,217.0659,10710.0
2023-10-18 15:15:00,225.94,226.12,225.83,225.83,12324.0,217.0563,217.2292,216.9506,216.9506,12324.0
2023-10-18 15:20:00,225.83,226.35,225.73,226.31,19183.0,216.9506,217.4502,216.8546,217.4117,19183.0
2023-10-18 15:25:00,226.34,226.34,225.98,226.24,9306.0,217.4406,217.4406,217.0947,217.3445,9306.0
2023-10-18 15:30:00,226.24,226.4,226.14,226.32,10338.0,217.3445,217.4982,217.2484,217.4214,10338.0
2023-10-18 15:35:00,226.29,226.32,226.0,226.07,6896.0,217.3925,217.4214,217.1139,217.1812,6896.0
2023-10-18 15:40:00,226.03,226.06,225.85,225.85,11462.0,217.1428,217.1716,216.9698,216.9698,11462.0
2023-10-18 15:45:00,225.84,225.84,225.18,225.41,17565.0,216.9602,216.9602,216.3262,216.5471,17565.0
2023-10-18 15:50:00,225.46,225.76,225.44,225.66,30590.0,216.5952,216.8834,216.576,216.7873,30590.0
2023-10-18 15:55:00,225.7,225.8,225.36,225.41,55968.0,216.8257,216.9218,216.4991,216.5471,55968.0
2023-10-19 09:30:00,224.81,226.0,224.81,225.71,13854.0,215.9707,217.1139,215.9707,216.8353,13854.0
2023-10-19 09:35:00,226.08,226.17,225.13,225.24,5829.0,217.1908,217.2773,216.2781,216.3838,5829.0
2023-10-19 09:40:00,225.32,226.01,225.26,225.88,5198.0,216.4607,217.1235,216.403,216.9987,5198.0
2023-10-19 09:45:00,225.87,225.99,225.36,225.58,4320.0,216.989,217.1043,216.4991,216.7105,4320.0
2023-10-19 09:50:00,225.58,226.45,225.29,226.41,4683.0,216.7105,217.5462,216.4319,217.5078,4683.0
2023-10-19 09:55:00,226.38,226.81,226.26,226.77,12407.0,217.479,217.8921,217.3637,217.8537,12407.0
2023-10-19 10:00:00,226.98,227.21,226.75,226.97,11249.0,218.0554,218.2764,217.8344,218.0458,11249.0
2023-10-19 10:05:00,226.84,227.24,226.35,226.46,10128.0,217.9209,218.3052,217.4502,217.5559,10128.0
2023-10-19 10:10:00,226.61,228.14,226.61,227.94,5917.0,217.7,219.1698,217.7,218.9777,5917.0
2023-10-19 10:15:00,227.95,228.0,227.15,227.37,9943.0,218.9873,219.0353,218.2187,218.4301,9943.0
2023-10-19 10:20:00,227.37,228.08,227.37,227.98,6879.0,218.4301,219.1122,218.4301,219.0161,6879.0
2023-10-19 10:25:00,227.94,227.94,226.86,226.95,5577.0,218.9777,218.9777,217.9401,218.0266,5577.0
2023-10-19 10:30:00,226.73,226.87,226.59,226.65,5458.0,217.8152,217.9497,217.6807,217.7384,5458.0
2023-10-19 10:35:00,226.7,226.94,226.33,226.48,4154.0,217.7864,218.017,217.431,217.5751,4154.0
2023-10-19 10:40:00,226.62,226.64,226.1,226.29,2954.0,217.7096,217.7288,217.21,217.3925,2954.0
2023-10-19 10:45:00,226.04,226.11,225.86,225.86,1979.0,217.1524,217.2196,216.9794,216.9794,1979.0
2023-10-19 10:50:00,225.81,226.21,225.63,225.63,5444.0,216.9314,217.3157,216.7585,216.7585,5444.0
2023-10-19 10:55:00,225.58,225.92,225.55,225.92,1889.0,216.7105,217.0371,216.6816,217.0371,1889.0
2023-10-19 11:00:00,225.97,226.37,225.94,226.26,3427.0,217.0851,217.4694,217.0563,217.3637,3427.0
2023-10-19 11:05:00,226.26,226.73,226.26,226.51,3432.0,217.3637,217.8152,217.3637,217.6039,3432.0
2023-10-19 11:10:00,226.75,227.03,226.67,226.8,6630.0,217.8344,218.1034,217.7576,217.8825,6630.0
2023-10-19 11:15:00,226.86,227.03,226.7,226.89,9506.0,217.9401,218.1034,217.7864,217.9689,9506.0
2023-10-19 11:20:00,226.86,226.95,226.45,226.54,13967.0,217.9401,218.0266,217.5462,217.6327,13967.0
2023-10-19 11:25:00,226.55,227.22,226.55,227.13,6610.0,217.6423,218.286,217.6423,218.1995,6610.0
2023-10-19 11:30:00,227.2,227.2,226.83,226.97,4584.0,218.2668,218.2668,217.9113,218.0458,4584.0
2023-10-19 11:35:00,227.01,227.08,226.89,226.97,2622.0,218.0842,218.1515,217.9689,218.0458,2622.0
2023-10-19 11:40:00,227.05,227.5,227.04,227.45,3553.0,218.1227,218.555,218.113,218.5069,3553.0
2023-10-19 11:45:00,227.64,227.71,227.35,227.35,3946.0,218.6895,218.7567,218.4109,218.4109,3946.0
2023-10-19 11:50:00,227.43,227.43,227.09,227.1,4563.0,218.4877,218.4877,218.1611,218.1707,4563.0
2023-10-19 11:55:00,227.09,227.17,226.95,227.13,2521.0,218.1611,218.2379,218.0266,218.1995,2521.0
2023-10-19 12:00:00,227.04,228.41,226.67,227.94,12333.0,218.113,219.4292,217.7576,218.9777,12333.0
2023-10-19 12:05:00,228.03,228.04,227.66,227.68,4652.0,219.0641,219.0737,218.7087,218.7279,4652.0
2023-10-19 12:10:00,227.65,227.65,227.22,227.24,8936.0,218.6991,218.6991,218.286,218.3052,8936.0
2023-10-19 12:15:00,227.37,227.94,227.37,227.87,4294.0,218.4301,218.9777,218.4301,218.9104,4294.0
2023-10-19 12:20:00,227.84,228.74,227.83,228.43,5171.0,218.8816,219.7462,218.872,219.4484,5171.0
2023-10-19 12:25:00,228.23,228.23,226.89,226.89,2100.0,219.2563,219.2563,217.9689,217.9689,2100.0
2023-10-19 12:30:00,227.0,227.13,226.15,226.15,2000.0,218.0746,218.1995,217.258,217.258,2000.0
2023-10-19 12:35:00,225.91,226.01,225.63,226.01,3615.0,217.0275,217.1235,216.7585,217.1235,3615.0
2023-10-19 12:40:00,225.98,226.68,225.92,226.27,7055.0,217.0947,217.7672,217.0371,217.3733,7055.0
2023-10-19 12:45:00,226.32,227.31,226.3,227.31,6767.0,217.4214,218.3724,217.4021,218.3724,6767.0
2023-10-19 12:50:00,227.64,227.9,227.59,227.9,3153.0,218.6895,218.9392,218.6414,218.9392,3153.0
2023-10-19 12:55:00,228.56,228.57,227.95,228.24,3249.0,219.5733,219.5829,218.9873,219.2659,3249.0
2023-10-19 13:00:00,228.31,228.63,228.01,228.08,7030.0,219.3331,219.6405,219.0449,219.1122,7030.0
2023-10-19 13:05:00,228.18,228.65,228.17,228.47,4125.0,219.2082,219.6597,219.1986,219.4868,4125.0
2023-10-19 13:10:00,228.26,228.38,227.95,228.06,3551.0,219.2851,219.4004,218.9873,219.0929,3551.0
2023-10-19 13:15:00,227.96,228.21,227.76,227.9,3963.0,218.9969,219.237,218.8047,218.9392,3963.0
2023-10-19 13:20:00,227.91,227.99,227.42,227.54,3106.0,218.9488,219.0257,218.4781,218.5934,3106.0
2023-10-19 13:25:00,227.46,227.63,227.32,227.63,5190.0,218.5165,218.6798,218.382,218.6798,5190.0
2023-10-19 13:30:00,227.9,227.91,227.31,227.31,1609.0,218.9392,218.9488,218.3724,218.3724,1609.0
2023-10-19 13:35:00,227.13,227.15,226.17,226.33,3706.0,218.1995,218.2187,217.2773,217.431,3706.0
2023-10-19 13:40:00,226.33,226.48,226.17,226.39,5666.0,217.431,217.5751,217.2773,217.4886,5666.0
2023-10-19 13:45:00,226.53,226.57,226.34,226.4,2550.0,217.6231,217.6615,217.4406,217.4982,2550.0
2023-10-19 13:50:00,226.44,226.7,226.26,226.68,3317.0,217.5366,217.7864,217.3637,217.7672,3317.0
2023-10-19 13:55:00,226.75,227.02,226.57,226.66,3830.0,217.8344,218.0938,217.6615,217.748,3830.0
2023-10-19 14:00:00,226.59,226.8,226.47,226.62,3300.0,217.6807,217.8825,217.5655,217.7096,3300.0
2023-10-19 14:05:00,226.47,226.53,226.36,226.37,2172.0,217.5655,217.6231,217.4598,217.4694,2172.0
2023-10-19 14:10:00,226.41,226.69,226.28,226.46,3428.0,217.5078,217.7768,217.3829,217.5559,3428.0
2023-10-19 14:15:00,226.47,226.77,226.35,226.57,2859.0,217.5655,217.8537,217.4502,217.6615,2859.0
2023-10-19 14:20:00,226.53,226.71,226.31,226.31,4512.0,217.6231,217.796,217.4117,217.4117,4512.0
2023-10-19 14:25:00,226.36,226.52,226.31,226.34,2573.0,217.4598,217.6135,217.4117,217.4406,2573.0
2023-10-19 14:30:00,226.24,226.28,225.62,225.62,2750.0,217.3445,217.3829,216.7489,216.7489,2750.0
2023-10-19 14:35:00,225.61,225.62,225.33,225.52,8296.0,216.7393,216.7489,216.4703,216.6528,8296.0
2023-10-19 14:40:00,225.42,225.42,225.15,225.32,2261.0,216.5567,216.5567,216.2974,216.4607,2261.0
2023-10-19 14:45:00,225.28,225.43,225.21,225.22,2784.0,216.4222,216.5663,216.355,216.3646,2784.0
2023-10-19 14:50:00,225.16,225.34,224.83,225.1,17215.0,216.307,216.4799,215.9899,216.2493,17215.0
2023-10-19 14:55:00,225.01,225.28,224.8,225.14,2961.0,216.1629,216.4222,215.9611,216.2878,2961.0
2023-10-19 15:00:00,225.17,225.65,225.15,225.55,8227.0,216.3166,216.7777,216.2974,216.6816,8227.0
2023-10-19 15:05:00,225.59,225.61,225.26,225.26,10367.0,216.7201,216.7393,216.403,216.403,10367.0
2023-10-19 15:10:00,225.14,225.42,225.04,225.06,5948.0,216.2878,216.5567,216.1917,216.2109,5948.0
2023-10-19 15:15:00,224.96,224.96,224.47,224.72,11621.0,216.1148,216.1148,215.6441,215.8843,11621.0
2023-10-19 15:20:00,224.8,224.82,224.39,224.52,2821.0,215.9611,215.9803,215.5672,215.6921,2821.0
2023-10-19 15:25:00,224.47,224.58,224.37,224.49,9660.0,215.6441,215.7498,215.548,215.6633,9660.0
2023-10-19 15:30:00,224.55,225.02,224.54,224.95,14257.0,215.7209,216.1725,215.7113,216.1052,14257.0
2023-10-19 15:35:00,225.1,225.21,224.87,224.87,6595.0,216.2493,216.355,216.0284,216.0284,6595.0
2023-10-19 15:40:00,224.77,224.77,224.11,224.24,5945.0,215.9323,215.9323,215.2982,215.4231,5945.0
2023-10-19 15:45:00,224.16,225.11,224.0,225.11,17215.0,215.3463,216.2589,215.1926,216.2589,17215.0
2023-10-19 15:50:00,225.24,225.28,224.89,224.89,20330.0,216.3838,216.4222,216.0476,216.0476,20330.0
2023-10-19 15:55:00,224.87,225.16,224.73,224.89,48645.0,216.0284,216.307,215.8939,216.0476,48645.0
2023-10-20 09:30:00,225.23,226.19,225.23,226.19,82047.0,216.3742,217.2965,216.3742,217.2965,82047.0
2023-10-20 09:35:00,225.3,226.74,225.11,225.11,15023.0,216.4415,217.8248,216.2589,216.2589,15023.0
2023-10-20 09:40:00,225.21,225.5,224.52,224.84,8386.0,216.355,216.6336,215.6921,215.9995,8386.0
2023-10-20 09:45:00,224.84,225.72,224.6,225.72,5919.0,215.9995,216.8449,215.769,216.8449,5919.0
2023-10-20 09:50:00,225.44,225.63,224.91,225.54,10416.0,216.576,216.7585,216.0668,216.672,10416.0
2023-10-20 09:55:00,225.72,225.95,225.31,225.46,17533.0,216.8449,217.0659,216.4511,216.5952,17533.0
2023-10-20 10:00:00,225.33,225.6,224.99,225.18,18679.0,216.4703,216.7297,216.1436,216.3262,18679.0
2023-10-20 10:05:00,225.21,225.33,224.76,224.85,3025.0,216.355,216.4703,215.9227,216.0092,3025.0
2023-10-20 10:10:00,224.94,225.04,224.69,224.72,2982.0,216.0956,216.1917,215.8554,215.8843,2982.0
2023-10-20 10:15:00,224.54,224.7,224.29,224.41,6184.0,215.7113,215.8651,215.4712,215.5865,6184.0
2023-10-20 10:20:00,224.34,224.42,224.18,224.27,3478.0,215.5192,215.5961,215.3655,215.452,3478.0
2023-10-20 10:25:00,224.2,224.28,223.67,223.77,23646.0,215.3847,215.4616,214.8756,214.9716,23646.0
2023-10-20 10:30:00,223.6,224.45,223.57,224.45,8676.0,214.8083,215.6249,214.7795,215.6249,8676.0
2023-10-20 10:35:00,224.27,224.27,223.67,223.75,3647.0,215.452,215.452,214.8756,214.9524,3647.0
2023-10-20 10:40:00,223.82,223.94,223.75,223.85,2479.0,215.0197,215.1349,214.9524,215.0485,2479.0
2023-10-20 10:45:00,223.62,224.41,223.61,224.1,6499.0,214.8275,215.5865,214.8179,215.2886,6499.0
2023-10-20 10:50:00,224.1,224.22,223.65,223.65,5144.0,215.2886,215.4039,214.8563,214.8563,5144.0
2023-10-20 10:55:00,223.66,223.82,223.49,223.81,4604.0,214.8659,215.0197,214.7026,215.01,4604.0
2023-10-20 11:00:00,223.77,224.17,223.77,224.11,2376.0,214.9716,215.3559,214.9716,215.2982,2376.0
2023-10-20 11:05:00,224.24,224.26,223.95,224.02,2211.0,215.4231,215.4424,215.1445,215.2118,2211.0
2023-10-20 11:10:00,223.99,224.14,223.62,223.62,13471.0,215.183,215.3271,214.8275,214.8275,13471.0
2023-10-20 11:15:00,223.57,223.57,222.96,223.11,1901.0,214.7795,214.7795,214.1935,214.3376,1901.0
2023-10-20 11:20:00,223.19,223.51,223.12,223.18,4709.0,214.4144,214.7218,214.3472,214.4048,4709.0
2023-10-20 11:25:00,223.28,223.33,222.97,222.97,6437.0,214.5009,214.5489,214.2031,214.2031,6437.0
2023-10-20 11:30:00,222.79,222.93,222.64,222.67,9294.0,214.0302,214.1646,213.886,213.9149,9294.0
2023-10-20 11:35:00,222.74,223.79,222.74,223.68,29987.0,213.9821,214.9908,213.9821,214.8852,29987.0
2023-10-20 11:40:00,223.67,224.1,223.67,224.04,3111.0,214.8756,215.2886,214.8756,215.231,3111.0
2023-10-20 11:45:00,224.1,224.37,224.1,224.25,4551.0,215.2886,215.548,215.2886,215.4327,4551.0
2023-10-20 11:50:00,224.38,224.38,224.06,224.22,2500.0,215.5576,215.5576,215.2502,215.4039,2500.0
2023-10-20 11:55:00,224.22,224.62,224.17,224.3,8434.0,215.4039,215.7882,215.3559,215.4808,8434.0
2023-10-20 12:00:00,224.31,224.33,223.83,223.98,6324.0,215.4904,215.5096,215.0293,215.1734,6324.0
2023-10-20 12:05:00,223.91,223.93,223.45,223.45,2122.0,215.1061,215.1253,214.6642,214.6642,2122.0
2023-10-20 12:10:00,223.33,223.57,223.33,223.46,3122.0,214.5489,214.7795,214.5489,214.6738,3122.0
2023-10-20 12:15:00,223.35,223.62,223.27,223.57,11491.0,214.5681,214.8275,214.4913,214.7795,11491.0
2023-10-20 12:20:00,223.58,224.0,223.5,223.94,25906.0,214.7891,215.1926,214.7122,215.1349,25906.0
2023-10-20 12:25:00,223.88,223.9,223.59,223.66,7039.0,215.0773,215.0965,214.7987,214.8659,7039.0
2023-10-20 12:30:00,223.65,223.95,223.53,223.95,16095.0,214.8563,215.1445,214.7411,215.1445,16095.0
2023-10-20 12:35:00,224.0,224.16,223.86,223.86,6777.0,215.1926,215.3463,215.0581,215.0581,6777.0
2023-10-20 12:40:00,223.89,223.89,223.79,223.8,1117.0,215.0869,215.0869,214.9908,215.0004,1117.0
2023-10-20 12:45:00,223.8,224.24,223.78,224.2,12442.0,215.0004,215.4231,214.9812,215.3847,12442.0
2023-10-20 12:50:00,224.18,224.19,223.84,224.03,1880.0,215.3655,215.3751,215.0389,215.2214,1880.0
2023-10-20 12:55:00,223.95,224.33,223.88,224.22,4755.0,215.1445,215.5096,215.0773,215.4039,4755.0
2023-10-20 13:00:00,224.2,224.26,223.9,224.26,10922.0,215.3847,215.4424,215.0965,215.4424,10922.0
2023-10-20 13:05:00,224.28,224.38,224.06,224.21,13562.0,215.4616,215.5576,215.2502,215.3943,13562.0
2023-10-20 13:10:00,224.19,224.19,223.83,223.9,4094.0,215.3751,215.3751,215.0293,215.0965,4094.0
2023-10-20 13:15:00,223.83,224.82,223.8,224.82,6136.0,215.0293,215.9803,215.0004,215.9803,6136.0
2023-10-20 13:20:00,224.75,224.76,224.49,224.58,6102.0,215.9131,215.9227,215.6633,215.7498,6102.0
2023-10-20 13:25:00,224.59,224.63,224.4,224.56,4856.0,215.7594,215.7978,215.5768,215.7306,4856.0
2023-10-20 13:30:00,224.6,224.64,224.42,224.44,5434.0,215.769,215.8074,215.5961,215.6153,5434.0
2023-10-20 13:35:00,224.49,224.57,224.36,224.36,3543.0,215.6633,215.7402,215.5384,215.5384,3543.0
2023-10-20 13:40:00,224.37,224.82,224.35,224.6,38976.0,215.548,215.9803,215.5288,215.769,38976.0
2023-10-20 13:45:00,224.59,224.59,224.24,224.27,2113.0,215.7594,215.7594,215.4231,215.452,2113.0
2023-10-20 13:50:00,224.31,224.45,224.21,224.45,4464.0,215.4904,215.6249,215.3943,215.6249,4464.0
2023-10-20 13:55:00,224.38,224.52,224.36,224.5,4430.0,215.5576,215.6921,215.5384,215.6729,4430.0
2023-10-20 14:00:00,224.46,224.57,224.27,224.29,5154.0,215.6345,215.7402,215.452,215.4712,5154.0
2023-10-20 14:05:00,224.3,224.42,224.11,224.4,6050.0,215.4808,215.5961,215.2982,215.5768,6050.0
2023-10-20 14:10:00,224.5,224.5,223.85,223.96,6516.0,215.6729,215.6729,215.0485,215.1541,6516.0
2023-10-20 14:15:00,223.87,224.03,223.47,223.92,20184.0,215.0677,215.2214,214.6834,215.1157,20184.0
2023-10-20 14:20:00,224.01,224.01,223.72,223.82,6729.0,215.2022,215.2022,214.9236,215.0197,6729.0
2023-10-20 14:25:00,223.75,223.86,223.47,223.77,5610.0,214.9524,215.0581,214.6834,214.9716,5610.0
2023-10-20 14:30:00,223.62,223.96,223.51,223.96,5360.0,214.8275,215.1541,214.7218,215.1541,5360.0
2023-10-20 14:35:00,224.03,224.25,223.85,223.98,6840.0,215.2214,215.4327,215.0485,215.1734,6840.0
2023-10-20 14:40:00,223.96,224.06,223.82,224.06,5268.0,215.1541,215.2502,215.0197,215.2502,5268.0
2023-10-20 14:45:00,224.02,224.17,223.87,223.97,4846.0,215.2118,215.3559,215.0677,215.1638,4846.0
2023-10-20 14:50:00,223.91,224.05,223.73,223.96,12339.0,215.1061,215.2406,214.9332,215.1541,12339.0
2023-10-20 14:55:00,224.0,224.18,223.99,224.02,4615.0,215.1926,215.3655,215.183,215.2118,4615.0
2023-10-20 15:00:00,224.05,224.41,223.99,223.99,16990.0,215.2406,215.5865,215.183,215.183,16990.0
2023-10-20 15:05:00,224.04,224.21,223.93,223.93,9716.0,215.231,215.3943,215.1253,215.1253,9716.0
2023-10-20 15:10:00,223.87,224.0,223.54,223.81,9367.0,215.0677,215.1926,214.7507,215.01,9367.0
2023-10-20 15:15:00,223.82,224.15,223.75,224.06,21388.0,215.0197,215.3367,214.9524,215.2502,21388.0
2023-10-20 15:20:00,224.05,224.05,223.48,223.58,11734.0,215.2406,215.2406,214.693,214.7891,11734.0
2023-10-20 15:25:00,223.58,223.9,223.49,223.9,10191.0,214.7891,215.0965,214.7026,215.0965,10191.0
2023-10-20 15:30:00,223.9,223.92,223.65,223.77,16170.0,215.0965,215.1157,214.8563,214.9716,16170.0
2023-10-20 15:35:00,223.72,223.92,223.56,223.9,18326.0,214.9236,215.1157,214.7699,215.0965,18326.0
2023-10-20 15:40:00,223.85,223.89,223.5,223.66,16681.0,215.0485,215.0869,214.7122,214.8659,16681.0
2023-10-20 15:45:00,223.65,223.69,223.3,223.51,25662.0,214.8563,214.8948,214.5201,214.7218,25662.0
2023-10-20 15:50:00,223.39,223.49,222.94,222.94,48010.0,214.6066,214.7026,214.1743,214.1743,48010.0
2023-10-20 15:55:00,222.98,223.6,222.98,223.55,93039.0,214.2127,214.8083,214.2127,214.7603,93039.0
2023-10-23 09:30:00,225.5,225.88,224.8,225.65,31523.0,216.6336,216.9987,215.9611,216.7777,31523.0
2023-10-23 09:35:00,225.67,225.81,223.82,224.4,14153.0,216.7969,216.9314,215.0197,215.5768,14153.0
2023-10-23 09:40:00,224.31,225.22,223.96,224.37,14524.0,215.4904,216.3646,215.1541,215.548,14524.0
2023-10-23 09:45:00,224.56,225.6,224.11,225.34,29411.0,215.7306,216.7297,215.2982,216.4799,29411.0
2023-10-23 09:50:00,225.42,225.86,224.56,224.67,10904.0,216.5567,216.9794,215.7306,215.8362,10904.0
2023-10-23 09:55:00,224.89,225.45,224.66,225.17,42563.0,216.0476,216.5856,215.8266,216.3166,42563.0
2023-10-23 10:00:00,225.13,225.25,224.56,224.63,10220.0,216.2781,216.3934,215.7306,215.7978,10220.0
2023-10-23 10:05:00,224.68,224.93,224.07,224.08,11417.0,215.8458,216.086,215.2598,215.2694,11417.0
2023-10-23 10:10:00,224.05,224.71,223.68,224.69,32601.0,215.2406,215.8747,214.8852,215.8554,32601.0
2023-10-23 10:15:00,224.57,224.89,224.45,224.83,31896.0,215.7402,216.0476,215.6249,215.9899,31896.0
2023-10-23 10:20:00,224.84,225.22,224.66,224.79,27398.0,215.9995,216.3646,215.8266,215.9515,27398.0
2023-10-23 10:25:00,224.84,224.86,224.42,224.45,8107.0,215.9995,216.0188,215.5961,215.6249,8107.0
2023-10-23 10:30:00,224.5,224.64,223.46,223.74,7637.0,215.6729,215.8074,214.6738,214.9428,7637.0
2023-10-23 10:35:00,223.49,223.66,223.28,223.44,6379.0,214.7026,214.8659,214.5009,214.6546,6379.0
2023-10-23 10:40:00,223.53,223.75,223.35,223.63,15219.0,214.7411,214.9524,214.5681,214.8371,15219.0
2023-10-23 10:45:00,223.76,224.03,223.63,223.93,17358.0,214.962,215.2214,214.8371,215.1253,17358.0
2023-10-23 10:50:00,223.94,224.08,223.57,223.61,13879.0,215.1349,215.2694,214.7795,214.8179,13879.0
2023-10-23 10:55:00,223.53,224.26,223.41,224.11,22913.0,214.7411,215.4424,214.6258,215.2982,22913.0
2023-10-23 11:00:00,224.11,224.2,223.63,223.71,19786.0,215.2982,215.3847,214.8371,214.914,19786.0
2023-10-23 11:05:00,223.78,223.97,223.67,223.78,5803.0,214.9812,215.1638,214.8756,214.9812,5803.0
2023-10-23 11:10:00,223.72,223.89,223.38,223.88,7017.0,214.9236,215.0869,214.597,215.0773,7017.0
2023-10-23 11:15:00,224.07,224.23,223.86,224.1,4002.0,215.2598,215.4135,215.0581,215.2886,4002.0
2023-10-23 11:20:00,224.26,224.71,224.01,224.69,7542.0,215.4424,215.8747,215.2022,215.8554,7542.0
2023-10-23 11:25:00,224.66,224.95,224.54,224.54,35667.0,215.8266,216.1052,215.7113,215.7113,35667.0
2023-10-23 11:30:00,224.51,224.59,224.38,224.55,2684.0,215.6825,215.7594,215.5576,215.7209,2684.0
2023-10-23 11:35:00,224.54,224.67,224.44,224.47,4419.0,215.7113,215.8362,215.6153,215.6441,4419.0
2023-10-23 11:40:00,224.46,224.88,224.22,224.68,14927.0,215.6345,216.038,215.4039,215.8458,14927.0
2023-10-23 11:45:00,224.69,224.85,224.4,224.85,7384.0,215.8554,216.0092,215.5768,216.0092,7384.0
2023-10-23 11:50:00,224.77,225.06,224.77,224.92,6904.0,215.9323,216.2109,215.9323,216.0764,6904.0
2023-10-23 11:55:00,224.96,225.28,224.82,225.06,6266.0,216.1148,216.4222,215.9803,216.2109,6266.0
2023-10-23 12:00:00,224.96,224.99,224.71,224.92,6029.0,216.1148,216.1436,215.8747,216.0764,6029.0
2023-10-23 12:05:00,224.93,224.98,224.78,224.97,4340.0,216.086,216.134,215.9419,216.1244,4340.0
2023-10-23 12:10:00,224.89,224.89,224.43,224.49,5061.0,216.0476,216.0476,215.6057,215.6633,5061.0
2023-10-23 12:15:00,224.45,224.48,224.15,224.22,3523.0,215.6249,215.6537,215.3367,215.4039,3523.0
2023-10-23 12:20:00,224.16,224.5,223.98,224.36,5380.0,215.3463,215.6729,215.1734,215.5384,5380.0
2023-10-23 12:25:00,224.37,224.74,224.3,224.68,4313.0,215.548,215.9035,215.4808,215.8458,4313.0
2023-10-23 12:30:00,224.62,224.77,224.55,224.67,4258.0,215.7882,215.9323,215.7209,215.8362,4258.0
2023-10-23 12:35:00,224.68,224.84,224.57,224.76,3867.0,215.8458,215.9995,215.7402,215.9227,3867.0
2023-10-23 12:40:00,224.72,224.8,224.7,224.7,713.0,215.8843,215.9611,215.8651,215.8651,713.0
2023-10-23 12:45:00,224.75,224.86,224.66,224.66,5008.0,215.9131,216.0188,215.8266,215.8266,5008.0
2023-10-23 12:50:00,224.74,224.97,224.73,224.97,2729.0,215.9035,216.1244,215.8939,216.1244,2729.0
2023-10-23 12:55:00,224.95,225.49,224.95,225.49,4044.0,216.1052,216.624,216.1052,216.624,4044.0
2023-10-23 13:00:00,225.56,225.73,225.08,225.17,7969.0,216.6912,216.8546,216.2301,216.3166,7969.0
2023-10-23 13:05:00,225.28,225.36,225.24,225.34,2225.0,216.4222,216.4991,216.3838,216.4799,2225.0
2023-10-23 13:10:00,225.25,225.25,224.85,224.96,5798.0,216.3934,216.3934,216.0092,216.1148,5798.0
2023-10-23 13:15:00,224.97,225.02,224.84,224.84,9444.0,216.1244,216.1725,215.9995,215.9995,9444.0
2023-10-23 13:20:00,224.8,225.02,224.64,224.9,5505.0,215.9611,216.1725,215.8074,216.0572,5505.0
2023-10-23 13:25:00,224.9,225.03,224.76,225.03,3101.0,216.0572,216.1821,215.9227,216.1821,3101.0
2023-10-23 13:30:00,224.94,225.25,224.84,225.13,5705.0,216.0956,216.3934,215.9995,216.2781,5705.0
2023-10-23 13:35:00,225.15,225.18,224.92,224.98,4818.0,216.2974,216.3262,216.0764,216.134,4818.0
2023-10-23 13:40:00,224.97,225.19,224.87,225.19,5864.0,216.1244,216.3358,216.0284,216.3358,5864.0
2023-10-23 13:45:00,225.0,225.18,224.82,225.04,6920.0,216.1533,216.3262,215.9803,216.1917,6920.0
2023-10-23 13:50:00,224.97,224.97,224.63,224.66,5877.0,216.1244,216.1244,215.7978,215.8266,5877.0
2023-10-23 13:55:00,224.66,224.66,224.27,224.42,6253.0,215.8266,215.8266,215.452,215.5961,6253.0
2023-10-23 14:00:00,224.37,224.38,224.07,224.28,7396.0,215.548,215.5576,215.2598,215.4616,7396.0
2023-10-23 14:05:00,224.3,224.3,224.15,224.15,3840.0,215.4808,215.4808,215.3367,215.3367,3840.0
2023-10-23 14:10:00,224.17,224.17,223.73,223.85,5183.0,215.3559,215.3559,214.9332,215.0485,5183.0
2023-10-23 14:15:00,223.92,223.92,223.51,223.59,9717.0,215.1157,215.1157,214.7218,214.7987,9717.0
2023-10-23 14:20:00,223.64,223.92,223.28,223.72,11323.0,214.8467,215.1157,214.5009,214.9236,11323.0
2023-10-23 14:25:00,223.68,224.03,223.65,224.0,5848.0,214.8852,215.2214,214.8563,215.1926,5848.0
2023-10-23 14:30:00,223.98,224.1,223.89,224.06,5677.0,215.1734,215.2886,215.0869,215.2502,5677.0
2023-10-23 14:35:00,224.01,224.26,223.97,224.26,8264.0,215.2022,215.4424,215.1638,215.4424,8264.0
2023-10-23 14:40:00,224.2,224.56,224.09,224.14,6328.0,215.3847,215.7306,215.279,215.3271,6328.0
2023-10-23 14:45:00,224.14,224.55,224.1,224.29,3645.0,215.3271,215.7209,215.2886,215.4712,3645.0
2023-10-23 14:50:00,224.29,224.48,224.27,224.31,6773.0,215.4712,215.6537,215.452,215.4904,6773.0
2023-10-23 14:55:00,224.27,224.37,224.1,224.3,9953.0,215.452,215.548,215.2886,215.4808,9953.0
2023-10-23 15:00:00,224.36,224.37,224.05,224.06,9274.0,215.5384,215.548,215.2406,215.2502,9274.0
2023-10-23 15:05:00,224.06,224.06,223.64,223.74,4480.0,215.2502,215.2502,214.8467,214.9428,4480.0
2023-10-23 15:10:00,223.66,223.77,223.35,223.53,12674.0,214.8659,214.9716,214.5681,214.7411,12674.0
2023-10-23 15:15:00,223.49,223.51,223.27,223.5,10948.0,214.7026,214.7218,214.4913,214.7122,10948.0
2023-10-23 15:20:00,223.45,223.5,222.85,223.06,6465.0,214.6642,214.7122,214.0878,214.2895,6465.0
2023-10-23 15:25:00,223.06,223.32,222.98,223.11,12652.0,214.2895,214.5393,214.2127,214.3376,12652.0
2023-10-23 15:30:00,223.06,223.21,222.86,223.12,21336.0,214.2895,214.4336,214.0974,214.3472,21336.0
2023-10-23 15:35:00,223.19,223.21,222.95,223.11,12277.0,214.4144,214.4336,214.1839,214.3376,12277.0
2023-10-23 15:40:00,223.07,223.34,223.0,223.21,20682.0,214.2991,214.5585,214.2319,214.4336,20682.0
2023-10-23 15:45:00,223.16,223.39,223.1,223.25,16172.0,214.3856,214.6066,214.328,214.4721,16172.0
2023-10-23 15:50:00,223.36,223.39,222.48,222.48,25393.0,214.5777,214.6066,213.7323,213.7323,25393.0
2023-10-23 15:55:00,222.55,222.68,222.32,222.34,77690.0,213.7996,213.9245,213.5786,213.5978,77690.0
2023-10-24 09:30:00,225.51,226.0,221.99,222.03,29405.0,216.6432,217.1139,213.2616,213.3,29405.0
2023-10-24 09:35:00,222.04,222.54,217.5,219.43,50844.0,213.3096,213.79,208.9481,210.8023,50844.0
2023-10-24 09:40:00,219.62,220.29,218.25,220.14,31297.0,210.9848,211.6284,209.6687,211.4843,31297.0
2023-10-24 09:45:00,220.11,220.22,218.57,218.57,63328.0,211.4555,211.5612,209.9761,209.9761,63328.0
2023-10-24 09:50:00,218.57,219.64,218.22,219.08,46511.0,209.9761,211.004,209.6398,210.466,46511.0
2023-10-24 09:55:00,219.02,220.99,218.64,220.44,87258.0,210.4084,212.3009,210.0433,211.7726,87258.0
2023-10-24 10:00:00,220.43,220.43,219.74,220.1,35578.0,211.7629,211.7629,211.1001,211.4459,35578.0
2023-10-24 10:05:00,220.18,220.25,219.97,220.04,19794.0,211.5228,211.59,211.321,211.3883,19794.0
2023-10-24 10:10:00,220.04,223.0,220.03,222.39,52678.0,211.3883,214.2319,211.3787,213.6459,52678.0
2023-10-24 10:15:00,222.16,222.21,221.24,221.96,9657.0,213.4249,213.473,212.5411,213.2328,9657.0
2023-10-24 10:20:00,221.64,221.89,220.72,220.84,10431.0,212.9254,213.1655,212.0415,212.1568,10431.0
2023-10-24 10:25:00,220.75,221.26,220.67,221.18,13326.0,212.0704,212.5603,211.9935,212.4835,13326.0
2023-10-24 10:30:00,221.18,221.89,220.79,220.9,22295.0,212.4835,213.1655,212.1088,212.2145,22295.0
2023-10-24 10:35:00,220.78,221.34,220.56,221.2,24582.0,212.0992,212.6372,211.8878,212.5027,24582.0
2023-10-24 10:40:00,221.21,222.02,221.03,221.36,20248.0,212.5123,213.2904,212.3394,212.6564,20248.0
2023-10-24 10:45:00,221.09,221.94,220.89,221.71,13417.0,212.397,213.2136,212.2049,212.9926,13417.0
2023-10-24 10:50:00,221.8,222.03,221.51,221.82,9619.0,213.0791,213.3,212.8005,213.0983,9619.0
2023-10-24 10:55:00,221.78,222.12,221.57,221.78,8575.0,213.0599,213.3865,212.8581,213.0599,8575.0
2023-10-24 11:00:00,221.8,221.96,221.45,221.82,11001.0,213.0791,213.2328,212.7428,213.0983,11001.0
2023-10-24 11:05:00,221.9,222.01,221.7,221.71,6907.0,213.1751,213.2808,212.983,212.9926,6907.0
2023-10-24 11:10:00,221.59,221.59,221.16,221.37,21416.0,212.8773,212.8773,212.4642,212.666,21416.0
2023-10-24 11:15:00,221.37,221.37,220.54,221.02,24172.0,212.666,212.666,211.8686,212.3297,24172.0
2023-10-24 11:20:00,221.03,221.03,219.72,219.87,17456.0,212.3394,212.3394,211.0809,211.225,17456.0
2023-10-24 11:25:00,219.65,220.08,219.64,219.74,10230.0,211.0136,211.4267,211.004,211.1001,10230.0
2023-10-24 11:30:00,219.59,219.82,219.45,219.47,10551.0,210.956,211.1769,210.8215,210.8407,10551.0
2023-10-24 11:35:00,219.47,219.62,219.19,219.22,11502.0,210.8407,210.9848,210.5717,210.6005,11502.0
2023-10-24 11:40:00,219.22,219.77,219.0,219.77,14158.0,210.6005,211.1289,210.3892,211.1289,14158.0
2023-10-24 11:45:00,219.8,219.89,219.24,219.68,8701.0,211.1577,211.2442,210.6197,211.0424,8701.0
2023-10-24 11:50:00,219.71,220.16,219.37,220.12,8316.0,211.0713,211.5036,210.7446,211.4651,8316.0
2023-10-24 11:55:00,220.14,221.13,220.01,221.13,7606.0,211.4843,212.4354,211.3595,212.4354,7606.0
2023-10-24 12:00:00,221.18,221.42,220.98,221.33,8587.0,212.4835,212.714,212.2913,212.6276,8587.0
2023-10-24 12:05:00,221.33,221.73,221.33,221.68,8932.0,212.6276,213.0118,212.6276,212.9638,8932.0
2023-10-24 12:10:00,221.81,221.96,221.55,221.93,9751.0,213.0887,213.2328,212.8389,213.204,9751.0
2023-10-24 12:15:00,221.85,221.99,221.75,221.98,14836.0,213.1271,213.2616,213.031,213.252,14836.0
2023-10-24 12:20:00,221.81,222.68,221.78,222.68,12280.0,213.0887,213.9245,213.0599,213.9245,12280.0
2023-10-24 12:25:00,222.55,223.27,222.48,222.98,9094.0,213.7996,214.4913,213.7323,214.2127,9094.0
2023-10-24 12:30:00,222.88,222.97,221.96,222.07,16863.0,214.1166,214.2031,213.2328,213.3385,16863.0
2023-10-24 12:35:00,221.97,222.46,221.55,222.46,7191.0,213.2424,213.7131,212.8389,213.7131,7191.0
2023-10-24 12:40:00,222.48,222.91,222.29,222.81,6944.0,213.7323,214.1454,213.5498,214.0494,6944.0
2023-10-24 12:45:00,222.78,223.53,222.77,223.49,12691.0,214.0205,214.7411,214.0109,214.7026,12691.0
2023-10-24 12:50:00,223.42,223.57,223.12,223.39,14143.0,214.6354,214.7795,214.3472,214.6066,14143.0
2023-10-24 12:55:00,223.35,223.35,222.58,222.68,22473.0,214.5681,214.5681,213.8284,213.9245,22473.0
2023-10-24 13:00:00,222.54,222.85,222.53,222.66,6237.0,213.79,214.0878,213.7804,213.9053,6237.0
2023-10-24 13:05:00,222.6,222.62,222.44,222.45,6599.0,213.8476,213.8668,213.6939,213.7035,6599.0
2023-10-24 13:10:00,222.45,222.55,222.22,222.42,6217.0,213.7035,213.7996,213.4826,213.6747,6217.0
2023-10-24 13:15:00,222.3,222.6,222.09,222.09,11618.0,213.5594,213.8476,213.3577,213.3577,11618.0
2023-10-24 13:20:00,222.21,222.34,221.96,221.96,3436.0,213.473,213.5978,213.2328,213.2328,3436.0
2023-10-24 13:25:00,221.85,222.39,221.82,222.34,7088.0,213.1271,213.6459,213.0983,213.5978,7088.0
2023-10-24 13:30:00,222.41,222.56,222.14,222.14,6677.0,213.6651,213.8092,213.4057,213.4057,6677.0
2023-10-24 13:35:00,222.08,222.15,221.66,222.07,4323.0,213.3481,213.4153,212.9446,213.3385,4323.0
2023-10-24 13:40:00,222.13,222.51,221.94,222.4,3673.0,213.3961,213.7612,213.2136,213.6555,3673.0
2023-10-24 13:45:00,222.44,222.55,222.19,222.29,5921.0,213.6939,213.7996,213.4537,213.5498,5921.0
2023-10-24 13:50:00,222.25,222.3,222.03,222.03,3847.0,213.5114,213.5594,213.3,213.3,3847.0
2023-10-24 13:55:00,222.01,222.23,221.85,221.91,4996.0,213.2808,213.4922,213.1271,213.1848,4996.0
2023-10-24 14:00:00,221.93,222.11,221.89,221.97,2400.0,213.204,213.3769,213.1655,213.2424,2400.0
2023-10-24 14:05:00,222.03,222.14,221.83,221.83,5562.0,213.3,213.4057,213.1079,213.1079,5562.0
2023-10-24 14:10:00,221.81,222.31,221.77,222.22,16505.0,213.0887,213.569,213.0503,213.4826,16505.0
2023-10-24 14:15:00,222.16,222.16,221.8,222.02,3535.0,213.4249,213.4249,213.0791,213.2904,3535.0
2023-10-24 14:20:00,222.06,222.08,221.87,221.99,7579.0,213.3289,213.3481,213.1463,213.2616,7579.0
2023-10-24 14:25:00,222.0,222.35,222.0,222.35,8731.0,213.2712,213.6075,213.2712,213.6075,8731.0
2023-10-24 14:30:00,222.41,222.85,222.38,222.59,10889.0,213.6651,214.0878,213.6363,213.838,10889.0
2023-10-24 14:35:00,222.54,222.68,222.44,222.45,13859.0,213.79,213.9245,213.6939,213.7035,13859.0
2023-10-24 14:40:00,222.58,222.67,222.33,222.67,3915.0,213.8284,213.9149,213.5882,213.9149,3915.0
2023-10-24 14:45:00,222.73,222.9,222.72,222.87,2887.0,213.9725,214.1358,213.9629,214.107,2887.0
2023-10-24 14:50:00,222.87,223.07,222.72,223.06,4147.0,214.107,214.2991,213.9629,214.2895,4147.0
2023-10-24 14:55:00,223.06,223.25,222.98,223.01,5772.0,214.2895,214.4721,214.2127,214.2415,5772.0
2023-10-24 15:00:00,223.02,223.35,223.01,223.21,6221.0,214.2511,214.5681,214.2415,214.4336,6221.0
2023-10-24 15:05:00,223.19,223.25,222.89,223.25,2937.0,214.4144,214.4721,214.1262,214.4721,2937.0
2023-10-24 15:10:00,223.18,223.63,223.15,223.61,8109.0,214.4048,214.8371,214.376,214.8179,8109.0
2023-10-24 15:15:00,223.61,224.08,223.05,223.43,15752.0,214.8179,215.2694,214.2799,214.645,15752.0
2023-10-24 15:20:00,223.72,224.07,223.64,223.76,9271.0,214.9236,215.2598,214.8467,214.962,9271.0
2023-10-24 15:25:00,223.76,224.03,223.39,223.9,11466.0,214.962,215.2214,214.6066,215.0965,11466.0
2023-10-24 15:30:00,223.83,223.96,223.37,223.48,17474.0,215.0293,215.1541,214.5873,214.693,17474.0
2023-10-24 15:35:00,223.39,223.5,223.18,223.35,10613.0,214.6066,214.7122,214.4048,214.5681,10613.0
2023-10-24 15:40:00,223.36,223.6,223.34,223.44,30953.0,214.5777,214.8083,214.5585,214.6546,30953.0
2023-10-24 15:45:00,223.46,223.52,222.93,223.01,28742.0,214.6738,214.7314,214.1646,214.2415,28742.0
2023-10-24 15:50:00,223.12,223.24,222.97,223.13,38249.0,214.3472,214.4625,214.2031,214.3568,38249.0
2023-10-24 15:55:00,223.16,223.3,222.81,223.04,109563.0,214.3856,214.5201,214.0494,214.2703,109563.0
2023-10-25 09:30:00,221.7,224.38,220.46,222.59,9861.0,212.983,215.5576,211.7918,213.838,9861.0
2023-10-25 09:35:00,222.64,222.9,221.53,222.7,5829.0,213.886,214.1358,212.8197,213.9437,5829.0
2023-10-25 09:40:00,222.34,222.35,221.24,221.25,5227.0,213.5978,213.6075,212.5411,212.5507,5227.0
2023-10-25 09:45:00,221.09,221.2,220.21,220.21,12188.0,212.397,212.5027,211.5516,211.5516,12188.0
2023-10-25 09:50:00,220.87,221.23,220.64,220.88,4655.0,212.1856,212.5315,211.9647,212.1952,4655.0
2023-10-25 09:55:00,220.97,221.58,220.83,221.28,3782.0,212.2817,212.8677,212.1472,212.5795,3782.0
2023-10-25 10:00:00,221.38,221.44,220.5,220.5,3097.0,212.6756,212.7332,211.8302,211.8302,3097.0
2023-10-25 10:05:00,220.67,220.89,220.01,220.01,6042.0,211.9935,212.2049,211.3595,211.3595,6042.0
2023-10-25 10:10:00,219.96,220.18,219.01,219.31,10702.0,211.3114,211.5228,210.3988,210.687,10702.0
2023-10-25 10:15:00,219.35,219.88,219.25,219.84,6445.0,210.7254,211.2346,210.6293,211.1961,6445.0
2023-10-25 10:20:00,219.8,220.17,219.65,220.14,6468.0,211.1577,211.5132,211.0136,211.4843,6468.0
2023-10-25 10:25:00,220.17,220.76,220.12,220.69,6646.0,211.5132,212.08,211.4651,212.0127,6646.0
2023-10-25 10:30:00,220.76,221.51,220.6,220.99,6888.0,212.08,212.8005,211.9263,212.3009,6888.0
2023-10-25 10:35:00,220.92,221.85,220.72,221.8,9370.0,212.2337,213.1271,212.0415,213.0791,9370.0
2023-10-25 10:40:00,221.81,221.91,221.21,221.85,19203.0,213.0887,213.1848,212.5123,213.1271,19203.0
2023-10-25 10:45:00,221.87,222.95,221.75,222.95,3852.0,213.1463,214.1839,213.031,214.1839,3852.0
2023-10-25 10:50:00,222.84,222.97,222.32,222.68,12819.0,214.0782,214.2031,213.5786,213.9245,12819.0
2023-10-25 10:55:00,222.62,223.07,222.62,222.76,11827.0,213.8668,214.2991,213.8668,214.0013,11827.0
2023-10-25 11:00:00,222.84,223.61,222.48,223.61,7534.0,214.0782,214.8179,213.7323,214.8179,7534.0
2023-10-25 11:05:00,223.44,223.76,223.1,223.27,10621.0,214.6546,214.962,214.328,214.4913,10621.0
2023-10-25 11:10:00,223.24,223.57,223.03,223.51,5817.0,214.4625,214.7795,214.2607,214.7218,5817.0
2023-10-25 11:15:00,223.55,223.86,223.34,223.86,8633.0,214.7603,215.0581,214.5585,215.0581,8633.0
2023-10-25 11:20:00,223.8,224.02,223.64,223.84,19986.0,215.0004,215.2118,214.8467,215.0389,19986.0
2023-10-25 11:25:00,223.69,224.87,223.44,224.51,20181.0,214.8948,216.0284,214.6546,215.6825,20181.0
2023-10-25 11:30:00,224.64,224.67,223.94,224.15,9813.0,215.8074,215.8362,215.1349,215.3367,9813.0
2023-10-25 11:35:00,224.09,224.54,224.09,224.35,29108.0,215.279,215.7113,215.279,215.5288,29108.0
2023-10-25 11:40:00,224.25,224.37,223.51,223.92,5713.0,215.4327,215.548,214.7218,215.1157,5713.0
2023-10-25 11:45:00,223.83,223.92,223.42,223.81,6513.0,215.0293,215.1157,214.6354,215.01,6513.0
2023-10-25 11:50:00,223.73,223.8,223.44,223.76,7815.0,214.9332,215.0004,214.6546,214.962,7815.0
2023-10-25 11:55:00,223.7,223.96,223.55,223.86,8969.0,214.9044,215.1541,214.7603,215.0581,8969.0
2023-10-25 12:00:00,223.77,224.04,223.57,224.02,10795.0,214.9716,215.231,214.7795,215.2118,10795.0
2023-10-25 12:05:00,224.1,224.23,223.69,223.93,6688.0,215.2886,215.4135,214.8948,215.1253,6688.0
2023-10-25 12:10:00,223.9,224.15,223.7,224.15,5849.0,215.0965,215.3367,214.9044,215.3367,5849.0
2023-10-25 12:15:00,224.15,224.3,224.0,224.19,6301.0,215.3367,215.4808,215.1926,215.3751,6301.0
2023-10-25 12:20:00,224.22,224.64,224.21,224.47,21641.0,215.4039,215.8074,215.3943,215.6441,21641.0
2023-10-25 12:25:00,224.42,224.46,224.27,224.39,5362.0,215.5961,215.6345,215.452,215.5672,5362.0
2023-10-25 12:30:00,224.38,224.54,224.21,224.28,17496.0,215.5576,215.7113,215.3943,215.4616,17496.0
2023-10-25 12:35:00,224.28,224.71,224.28,224.44,10239.0,215.4616,215.8747,215.4616,215.6153,10239.0
2023-10-25 12:40:00,224.5,224.76,224.28,224.28,18628.0,215.6729,215.9227,215.4616,215.4616,18628.0
2023-10-25 12:45:00,224.43,224.45,224.22,224.3,4553.0,215.6057,215.6249,215.4039,215.4808,4553.0
2023-10-25 12:50:00,224.22,224.39,224.09,224.39,5179.0,215.4039,215.5672,215.279,215.5672,5179.0
2023-10-25 12:55:00,224.34,224.34,224.14,224.24,2215.0,215.5192,215.5192,215.3271,215.4231,2215.0
2023-10-25 13:00:00,224.25,224.38,224.06,224.2,3979.0,215.4327,215.5576,215.2502,215.3847,3979.0
2023-10-25 13:05:00,224.24,224.41,224.12,224.33,3606.0,215.4231,215.5865,215.3079,215.5096,3606.0
2023-10-25 13:10:00,224.29,224.33,223.88,224.18,3981.0,215.4712,215.5096,215.0773,215.3655,3981.0
2023-10-25 13:15:00,224.12,224.34,223.88,224.2,8798.0,215.3079,215.5192,215.0773,215.3847,8798.0
2023-10-25 13:20:00,224.2,224.55,224.19,224.55,5594.0,215.3847,215.7209,215.3751,215.7209,5594.0
2023-10-25 13:25:00,224.56,225.32,224.27,224.78,57047.0,215.7306,216.4607,215.452,215.9419,57047.0
2023-10-25 13:30:00,224.69,224.69,224.31,224.52,7066.0,215.8554,215.8554,215.4904,215.6921,7066.0
2023-10-25 13:35:00,224.44,224.91,224.44,224.91,8688.0,215.6153,216.0668,215.6153,216.0668,8688.0
2023-10-25 13:40:00,224.88,225.45,224.81,225.38,31029.0,216.038,216.5856,215.9707,216.5183,31029.0
2023-10-25 13:45:00,225.38,225.53,225.24,225.34,14316.0,216.5183,216.6624,216.3838,216.4799,14316.0
2023-10-25 13:50:00,225.29,225.6,225.0,225.54,28853.0,216.4319,216.7297,216.1533,216.672,28853.0
2023-10-25 13:55:00,225.58,226.59,225.3,226.45,48325.0,216.7105,217.6807,216.4415,217.5462,48325.0
2023-10-25 14:00:00,226.43,226.64,225.51,225.61,34551.0,217.527,217.7288,216.6432,216.7393,34551.0
2023-10-25 14:05:00,225.54,225.77,225.37,225.59,17070.0,216.672,216.893,216.5087,216.7201,17070.0
2023-10-25 14:10:00,225.59,225.98,225.27,225.88,8434.0,216.7201,217.0947,216.4126,216.9987,8434.0
2023-10-25 14:15:00,225.76,225.87,225.54,225.69,6835.0,216.8834,216.989,216.672,216.8161,6835.0
2023-10-25 14:20:00,225.69,226.16,225.69,226.12,8568.0,216.8161,217.2676,216.8161,217.2292,8568.0
2023-10-25 14:25:00,226.05,226.16,225.54,225.73,24529.0,217.162,217.2676,216.672,216.8546,24529.0
2023-10-25 14:30:00,225.74,226.07,225.69,225.69,9073.0,216.8642,217.1812,216.8161,216.8161,9073.0
2023-10-25 14:35:00,225.75,226.11,225.6,225.86,22077.0,216.8738,217.2196,216.7297,216.9794,22077.0
2023-10-25 14:40:00,225.86,225.94,225.69,225.83,12354.0,216.9794,217.0563,216.8161,216.9506,12354.0
2023-10-25 14:45:00,225.89,225.98,225.79,225.91,6720.0,217.0083,217.0947,216.9122,217.0275,6720.0
2023-10-25 14:50:00,225.91,226.05,225.68,226.0,14560.0,217.0275,217.162,216.8065,217.1139,14560.0
2023-10-25 14:55:00,225.98,226.01,225.79,225.81,7336.0,217.0947,217.1235,216.9122,216.9314,7336.0
2023-10-25 15:00:00,225.76,225.77,225.43,225.59,4159.0,216.8834,216.893,216.5663,216.7201,4159.0
2023-10-25 15:05:00,225.54,225.66,225.49,225.56,7104.0,216.672,216.7873,216.624,216.6912,7104.0
2023-10-25 15:10:00,225.53,225.59,225.17,225.29,13195.0,216.6624,216.7201,216.3166,216.4319,13195.0
2023-10-25 15:15:00,225.33,225.48,225.27,225.41,7442.0,216.4703,216.6144,216.4126,216.5471,7442.0
2023-10-25 15:20:00,225.41,226.11,225.34,226.03,35893.0,216.5471,217.2196,216.4799,217.1428,35893.0
2023-10-25 15:25:00,226.07,226.41,226.04,226.21,22786.0,217.1812,217.5078,217.1524,217.3157,22786.0
2023-10-25 15:30:00,226.28,226.57,226.12,226.32,23055.0,217.3829,217.6615,217.2292,217.4214,23055.0
2023-10-25 15:35:00,226.32,226.52,226.22,226.26,18334.0,217.4214,217.6135,217.3253,217.3637,18334.0
2023-10-25 15:40:00,226.23,226.51,226.18,226.44,35202.0,217.3349,217.6039,217.2869,217.5366,35202.0
2023-10-25 15:45:00,226.4,226.9,226.36,226.64,51036.0,217.4982,217.9786,217.4598,217.7288,51036.0
2023-10-25 15:50:00,226.68,226.9,226.05,226.05,52901.0,217.7672,217.9786,217.162,217.162,52901.0
2023-10-25 15:55:00,226.12,226.17,225.89,226.0,150124.0,217.2292,217.2773,217.0083,217.1139,150124.0
2023-10-26 09:30:00,226.85,229.49,225.53,229.44,19569.0,217.9305,220.4667,216.6624,220.4187,19569.0
2023-10-26 09:35:00,228.97,229.18,226.58,226.76,14025.0,219.9672,220.1689,217.6711,217.8441,14025.0
2023-10-26 09:40:00,226.82,227.42,226.1,226.87,11325.0,217.9017,218.4781,217.21,217.9497,11325.0
2023-10-26 09:45:00,226.58,227.37,226.58,226.94,6726.0,217.6711,218.4301,217.6711,218.017,6726.0
2023-10-26 09:50:00,227.22,227.77,226.82,227.53,6850.0,218.286,218.8143,217.9017,218.5838,6850.0
2023-10-26 09:55:00,227.64,227.93,227.41,227.58,5393.0,218.6895,218.9681,218.4685,218.6318,5393.0
2023-10-26 10:00:00,227.5,227.5,225.58,225.58,10803.0,218.555,218.555,216.7105,216.7105,10803.0
2023-10-26 10:05:00,225.6,225.9,225.29,225.29,7940.0,216.7297,217.0179,216.4319,216.4319,7940.0
2023-10-26 10:10:00,225.5,225.82,225.33,225.67,14061.0,216.6336,216.941,216.4703,216.7969,14061.0
2023-10-26 10:15:00,225.68,225.78,224.92,224.95,12365.0,216.8065,216.9026,216.0764,216.1052,12365.0
2023-10-26 10:20:00,224.97,225.05,224.55,224.73,9729.0,216.1244,216.2013,215.7209,215.8939,9729.0
2023-10-26 10:25:00,224.73,225.62,224.72,225.26,16096.0,215.8939,216.7489,215.8843,216.403,16096.0
2023-10-26 10:30:00,225.34,225.48,224.13,224.41,11173.0,216.4799,216.6144,215.3175,215.5865,11173.0
2023-10-26 10:35:00,224.41,224.41,223.49,223.71,16955.0,215.5865,215.5865,214.7026,214.914,16955.0
2023-10-26 10:40:00,223.71,224.25,223.49,224.25,13775.0,214.914,215.4327,214.7026,215.4327,13775.0
2023-10-26 10:45:00,224.13,225.04,224.13,224.95,7210.0,215.3175,216.1917,215.3175,216.1052,7210.0
2023-10-26 10:50:00,224.97,225.78,224.97,225.75,8841.0,216.1244,216.9026,216.1244,216.8738,8841.0
2023-10-26 10:55:00,225.62,225.74,225.22,225.31,5033.0,216.7489,216.8642,216.3646,216.4511,5033.0
2023-10-26 11:00:00,225.24,225.44,224.78,224.86,5012.0,216.3838,216.576,215.9419,216.0188,5012.0
2023-10-26 11:05:00,224.83,224.88,224.59,224.81,8533.0,215.9899,216.038,215.7594,215.9707,8533.0
2023-10-26 11:10:00,224.96,225.24,224.82,225.22,6367.0,216.1148,216.3838,215.9803,216.3646,6367.0
2023-10-26 11:15:00,225.18,225.64,225.14,225.64,2000.0,216.3262,216.7681,216.2878,216.7681,2000.0
2023-10-26 11:20:00,225.55,225.87,225.53,225.69,4399.0,216.6816,216.989,216.6624,216.8161,4399.0
2023-10-26 11:25:00,225.81,225.81,225.25,225.4,4626.0,216.9314,216.9314,216.3934,216.5375,4626.0
2023-10-26 11:30:00,225.45,225.61,225.28,225.34,2700.0,216.5856,216.7393,216.4222,216.4799,2700.0
2023-10-26 11:35:00,225.2,225.44,225.09,225.16,3542.0,216.3454,216.576,216.2397,216.307,3542.0
2023-10-26 11:40:00,225.14,225.14,224.27,224.53,2735.0,216.2878,216.2878,215.452,215.7017,2735.0
2023-10-26 11:45:00,224.56,224.56,224.4,224.4,1608.0,215.7306,215.7306,215.5768,215.5768,1608.0
2023-10-26 11:50:00,224.42,224.55,223.96,224.14,6898.0,215.5961,215.7209,215.1541,215.3271,6898.0
2023-10-26 11:55:00,224.26,224.51,224.09,224.2,5064.0,215.4424,215.6825,215.279,215.3847,5064.0
2023-10-26 12:00:00,224.12,224.19,223.94,224.07,1633.0,215.3079,215.3751,215.1349,215.2598,1633.0
2023-10-26 12:05:00,224.0,224.14,223.62,223.96,7944.0,215.1926,215.3271,214.8275,215.1541,7944.0
2023-10-26 12:10:00,223.84,223.95,223.61,223.94,3539.0,215.0389,215.1445,214.8179,215.1349,3539.0
2023-10-26 12:15:00,223.86,223.86,223.3,223.3,4838.0,215.0581,215.0581,214.5201,214.5201,4838.0
2023-10-26 12:20:00,223.35,223.89,223.25,223.47,7298.0,214.5681,215.0869,214.4721,214.6834,7298.0
2023-10-26 12:25:00,223.52,224.09,223.52,224.09,5351.0,214.7314,215.279,214.7314,215.279,5351.0
2023-10-26 12:30:00,224.05,224.14,223.9,223.99,4059.0,215.2406,215.3271,215.0965,215.183,4059.0
2023-10-26 12:35:00,224.05,224.05,223.68,223.73,4298.0,215.2406,215.2406,214.8852,214.9332,4298.0
2023-10-26 12:40:00,223.75,224.25,223.74,223.87,4963.0,214.9524,215.4327,214.9428,215.0677,4963.0
2023-10-26 12:45:00,223.8,224.0,223.78,223.98,2186.0,215.0004,215.1926,214.9812,215.1734,2186.0
2023-10-26 12:50:00,224.04,224.04,223.84,223.84,2785.0,215.231,215.231,215.0389,215.0389,2785.0
2023-10-26 12:55:00,223.89,224.23,223.86,223.86,4313.0,215.0869,215.4135,215.0581,215.0581,4313.0
2023-10-26 13:00:00,223.71,224.61,223.71,224.36,2200.0,214.914,215.7786,214.914,215.5384,2200.0
2023-10-26 13:05:00,224.33,224.51,224.07,224.46,4004.0,215.5096,215.6825,215.2598,215.6345,4004.0
2023-10-26 13:10:00,224.39,224.47,224.09,224.34,2402.0,215.5672,215.6441,215.279,215.5192,2402.0
2023-10-26 13:15:00,224.41,224.59,224.4,224.58,4152.0,215.5865,215.7594,215.5768,215.7498,4152.0
2023-10-26 13:20:00,224.46,224.46,223.84,224.17,4108.0,215.6345,215.6345,215.0389,215.3559,4108.0
2023-10-26 13:25:00,223.93,224.1,223.88,224.0,2848.0,215.1253,215.2886,215.0773,215.1926,2848.0
2023-10-26 13:30:00,224.08,224.26,223.69,224.26,4816.0,215.2694,215.4424,214.8948,215.4424,4816.0
2023-10-26 13:35:00,224.47,224.56,224.29,224.56,3018.0,215.6441,215.7306,215.4712,215.7306,3018.0
2023-10-26 13:40:00,224.48,224.67,224.46,224.56,2459.0,215.6537,215.8362,215.6345,215.7306,2459.0
2023-10-26 13:45:00,224.52,224.72,224.37,224.55,3994.0,215.6921,215.8843,215.548,215.7209,3994.0
2023-10-26 13:50:00,224.56,224.57,224.24,224.54,3020.0,215.7306,215.7402,215.4231,215.7113,3020.0
2023-10-26 13:55:00,224.61,224.91,224.55,224.8,3410.0,215.7786,216.0668,215.7209,215.9611,3410.0
2023-10-26 14:00:00,224.87,224.87,224.58,224.63,2055.0,216.0284,216.0284,215.7498,215.7978,2055.0
2023-10-26 14:05:00,224.66,224.89,224.59,224.84,5629.0,215.8266,216.0476,215.7594,215.9995,5629.0
2023-10-26 14:10:00,224.93,225.44,224.92,225.4,2424.0,216.086,216.576,216.0764,216.5375,2424.0
2023-10-26 14:15:00,225.48,225.68,225.37,225.58,3940.0,216.6144,216.8065,216.5087,216.7105,3940.0
2023-10-26 14:20:00,225.51,225.77,225.46,225.46,6432.0,216.6432,216.893,216.5952,216.5952,6432.0
2023-10-26 14:25:00,225.45,225.84,225.15,225.84,4412.0,216.5856,216.9602,216.2974,216.9602,4412.0
2023-10-26 14:30:00,225.82,226.39,225.8,226.3,8627.0,216.941,217.4886,216.9218,217.4021,8627.0
2023-10-26 14:35:00,226.24,226.34,226.0,226.17,8124.0,217.3445,217.4406,217.1139,217.2773,8124.0
2023-10-26 14:40:00,226.09,226.61,225.99,226.38,5703.0,217.2004,217.7,217.1043,217.479,5703.0
2023-10-26 14:45:00,226.38,226.57,226.37,226.47,4957.0,217.479,217.6615,217.4694,217.5655,4957.0
2023-10-26 14:50:00,226.49,226.69,226.31,226.69,4921.0,217.5847,217.7768,217.4117,217.7768,4921.0
2023-10-26 14:55:00,226.54,226.71,226.54,226.66,5410.0,217.6327,217.796,217.6327,217.748,5410.0
2023-10-26 15:00:00,226.72,226.91,226.66,226.91,21456.0,217.8056,217.9882,217.748,217.9882,21456.0
2023-10-26 15:05:00,226.92,226.92,226.63,226.8,4519.0,217.9978,217.9978,217.7192,217.8825,4519.0
2023-10-26 15:10:00,226.77,226.77,226.06,226.16,3583.0,217.8537,217.8537,217.1716,217.2676,3583.0
2023-10-26 15:15:00,226.24,226.42,226.05,226.32,4834.0,217.3445,217.5174,217.162,217.4214,4834.0
2023-10-26 15:20:00,226.04,226.25,225.92,225.99,10161.0,217.1524,217.3541,217.0371,217.1043,10161.0
2023-10-26 15:25:00,225.91,226.01,225.65,225.68,12969.0,217.0275,217.1235,216.7777,216.8065,12969.0
2023-10-26 15:30:00,225.65,225.8,225.52,225.57,7635.0,216.7777,216.9218,216.6528,216.7008,7635.0
2023-10-26 15:35:00,225.5,225.5,225.15,225.19,9049.0,216.6336,216.6336,216.2974,216.3358,9049.0
2023-10-26 15:40:00,225.13,225.13,224.61,224.73,20198.0,216.2781,216.2781,215.7786,215.8939,20198.0
2023-10-26 15:45:00,224.74,224.81,224.49,224.68,22597.0,215.9035,215.9707,215.6633,215.8458,22597.0
2023-10-26 15:50:00,224.71,224.72,224.08,224.13,57690.0,215.8747,215.8843,215.2694,215.3175,57690.0
2023-10-26 15:55:00,224.08,224.38,224.0,224.07,85672.0,215.2694,215.5576,215.1926,215.2598,85672.0
2023-10-27 09:30:00,224.16,225.17,224.16,225.16,9266.0,215.3463,216.3166,215.3463,216.307,9266.0
2023-10-27 09:35:00,225.35,225.35,224.23,224.65,4739.0,216.4895,216.4895,215.4135,215.817,4739.0
2023-10-27 09:40:00,224.3,224.5,224.0,224.12,9000.0,215.4808,215.6729,215.1926,215.3079,9000.0
2023-10-27 09:45:00,223.89,223.92,223.42,223.46,2399.0,215.0869,215.1157,214.6354,214.6738,2399.0
2023-10-27 09:50:00,223.51,224.08,222.85,224.08,4537.0,214.7218,215.2694,214.0878,215.2694,4537.0
2023-10-27 09:55:00,224.23,224.33,224.23,224.33,533.0,215.4135,215.5096,215.4135,215.5096,533.0
2023-10-27 10:00:00,224.31,224.47,223.9,224.27,3608.0,215.4904,215.6441,215.0965,215.452,3608.0
2023-10-27 10:05:00,224.2,224.39,224.01,224.06,1448.0,215.3847,215.5672,215.2022,215.2502,1448.0
2023-10-27 10:10:00,223.96,224.52,223.61,224.33,4090.0,215.1541,215.6921,214.8179,215.5096,4090.0
2023-10-27 10:15:00,224.24,224.24,223.89,223.89,14418.0,215.4231,215.4231,215.0869,215.0869,14418.0
2023-10-27 10:20:00,223.56,224.34,223.55,224.26,5233.0,214.7699,215.5192,214.7603,215.4424,5233.0
2023-10-27 10:25:00,224.2,224.86,224.19,224.71,6037.0,215.3847,216.0188,215.3751,215.8747,6037.0
2023-10-27 10:30:00,224.65,224.88,224.53,224.8,17569.0,215.817,216.038,215.7017,215.9611,17569.0
2023-10-27 10:35:00,224.55,224.74,224.15,224.16,5335.0,215.7209,215.9035,215.3367,215.3463,5335.0
2023-10-27 10:40:00,224.11,224.36,223.86,224.16,5798.0,215.2982,215.5384,215.0581,215.3463,5798.0
2023-10-27 10:45:00,224.26,224.67,224.26,224.67,4550.0,215.4424,215.8362,215.4424,215.8362,4550.0
2023-10-27 10:50:00,224.71,225.47,224.71,225.43,8082.0,215.8747,216.6048,215.8747,216.5663,8082.0
2023-10-27 10:55:00,225.46,225.7,225.39,225.7,7190.0,216.5952,216.8257,216.5279,216.8257,7190.0
2023-10-27 11:00:00,225.8,225.89,225.39,225.72,10147.0,216.9218,217.0083,216.5279,216.8449,10147.0
2023-10-27 11:05:00,225.7,226.32,225.55,226.28,8097.0,216.8257,217.4214,216.6816,217.3829,8097.0
2023-10-27 11:10:00,226.31,226.54,226.18,226.51,7010.0,217.4117,217.6327,217.2869,217.6039,7010.0
2023-10-27 11:15:00,226.5,226.76,226.39,226.65,5967.0,217.5943,217.8441,217.4886,217.7384,5967.0
2023-10-27 11:20:00,226.61,226.8,226.34,226.34,11731.0,217.7,217.8825,217.4406,217.4406,11731.0
2023-10-27 11:25:00,226.4,227.04,226.32,226.67,7233.0,217.4982,218.113,217.4214,217.7576,7233.0
2023-10-27 11:30:00,226.48,226.78,226.3,226.3,4009.0,217.5751,217.8633,217.4021,217.4021,4009.0
2023-10-27 11:35:00,226.2,226.51,226.08,226.2,6429.0,217.3061,217.6039,217.1908,217.3061,6429.0
2023-10-27 11:40:00,226.16,226.32,225.93,226.31,22012.0,217.2676,217.4214,217.0467,217.4117,22012.0
2023-10-27 11:45:00,226.31,226.53,226.01,226.06,15241.0,217.4117,217.6231,217.1235,217.1716,15241.0
2023-10-27 11:50:00,226.06,226.23,225.68,225.68,17352.0,217.1716,217.3349,216.8065,216.8065,17352.0
2023-10-27 11:55:00,225.67,226.28,225.67,226.28,16837.0,216.7969,217.3829,216.7969,217.3829,16837.0
2023-10-27 12:00:00,226.2,226.49,225.99,226.05,16111.0,217.3061,217.5847,217.1043,217.162,16111.0
2023-10-27 12:05:00,226.01,226.23,225.72,226.07,14104.0,217.1235,217.3349,216.8449,217.1812,14104.0
2023-10-27 12:10:00,226.13,226.19,225.37,225.37,15811.0,217.2388,217.2965,216.5087,216.5087,15811.0
2023-10-27 12:15:00,225.4,225.7,225.4,225.59,1652.0,216.5375,216.8257,216.5375,216.7201,1652.0
2023-10-27 12:20:00,225.59,225.59,224.92,224.98,4694.0,216.7201,216.7201,216.0764,216.134,4694.0
2023-10-27 12:25:00,224.98,225.27,224.87,225.25,5745.0,216.134,216.4126,216.0284,216.3934,5745.0
2023-10-27 12:30:00,225.12,225.19,224.74,224.82,7504.0,216.2685,216.3358,215.9035,215.9803,7504.0
2023-10-27 12:35:00,224.89,225.16,224.89,225.04,4252.0,216.0476,216.307,216.0476,216.1917,4252.0
2023-10-27 12:40:00,225.04,225.04,224.86,225.02,7793.0,216.1917,216.1917,216.0188,216.1725,7793.0
2023-10-27 12:45:00,224.96,225.1,224.91,224.92,2179.0,216.1148,216.2493,216.0668,216.0764,2179.0
2023-10-27 12:50:00,224.82,224.82,224.48,224.49,2829.0,215.9803,215.9803,215.6537,215.6633,2829.0
2023-10-27 12:55:00,224.41,224.51,224.31,224.39,2739.0,215.5865,215.6825,215.4904,215.5672,2739.0
2023-10-27 13:00:00,224.44,224.79,224.44,224.69,3131.0,215.6153,215.9515,215.6153,215.8554,3131.0
2023-10-27 13:05:00,224.57,224.57,223.94,224.09,4330.0,215.7402,215.7402,215.1349,215.279,4330.0
2023-10-27 13:10:00,224.02,224.19,223.83,224.06,6930.0,215.2118,215.3751,215.0293,215.2502,6930.0
2023-10-27 13:15:00,224.13,224.22,223.54,223.69,9423.0,215.3175,215.4039,214.7507,214.8948,9423.0
2023-10-27 13:20:00,223.73,223.83,223.61,223.77,3036.0,214.9332,215.0293,214.8179,214.9716,3036.0
2023-10-27 13:25:00,223.82,224.01,223.66,223.81,2057.0,215.0197,215.2022,214.8659,215.01,2057.0
2023-10-27 13:30:00,223.71,224.04,223.63,224.0,6155.0,214.914,215.231,214.8371,215.1926,6155.0
2023-10-27 13:35:00,223.96,223.96,223.53,223.92,8578.0,215.1541,215.1541,214.7411,215.1157,8578.0
2023-10-27 13:40:00,223.92,224.07,223.72,223.95,4421.0,215.1157,215.2598,214.9236,215.1445,4421.0
2023-10-27 13:45:00,223.91,223.91,223.43,223.44,8178.0,215.1061,215.1061,214.645,214.6546,8178.0
2023-10-27 13:50:00,223.56,223.83,223.53,223.53,2401.0,214.7699,215.0293,214.7411,214.7411,2401.0
2023-10-27 13:55:00,223.44,223.68,223.43,223.48,1722.0,214.6546,214.8852,214.645,214.693,1722.0
2023-10-27 14:00:00,223.57,223.57,223.33,223.34,2710.0,214.7795,214.7795,214.5489,214.5585,2710.0
2023-10-27 14:05:00,223.39,223.54,223.16,223.54,4516.0,214.6066,214.7507,214.3856,214.7507,4516.0
2023-10-27 14:10:00,223.53,223.58,223.25,223.32,5581.0,214.7411,214.7891,214.4721,214.5393,5581.0
2023-10-27 14:15:00,223.38,223.51,223.19,223.19,7490.0,214.597,214.7218,214.4144,214.4144,7490.0
2023-10-27 14:20:00,223.15,223.15,222.59,222.83,16927.0,214.376,214.376,213.838,214.0686,16927.0
2023-10-27 14:25:00,222.75,222.85,222.39,222.49,9089.0,213.9917,214.0878,213.6459,213.7419,9089.0
2023-10-27 14:30:00,222.53,223.15,222.32,223.13,9854.0,213.7804,214.376,213.5786,214.3568,9854.0
2023-10-27 14:35:00,223.03,223.28,222.91,223.22,7875.0,214.2607,214.5009,214.1454,214.4432,7875.0
2023-10-27 14:40:00,223.33,223.44,223.14,223.38,7953.0,214.5489,214.6546,214.3664,214.597,7953.0
2023-10-27 14:45:00,223.44,223.5,222.88,222.88,9692.0,214.6546,214.7122,214.1166,214.1166,9692.0
2023-10-27 14:50:00,222.74,222.88,222.48,222.57,5862.0,213.9821,214.1166,213.7323,213.8188,5862.0
2023-10-27 14:55:00,222.61,222.62,222.2,222.28,3881.0,213.8572,213.8668,213.4633,213.5402,3881.0
2023-10-27 15:00:00,222.34,222.73,222.32,222.38,6600.0,213.5978,213.9725,213.5786,213.6363,6600.0
2023-10-27 15:05:00,222.37,222.66,222.37,222.4,3545.0,213.6267,213.9053,213.6267,213.6555,3545.0
2023-10-27 15:10:00,222.35,222.7,222.32,222.68,5205.0,213.6075,213.9437,213.5786,213.9245,5205.0
2023-10-27 15:15:00,222.66,222.73,222.41,222.67,18189.0,213.9053,213.9725,213.6651,213.9149,18189.0
2023-10-27 15:20:00,222.77,222.83,222.51,222.75,12903.0,214.0109,214.0686,213.7612,213.9917,12903.0
2023-10-27 15:25:00,222.7,223.13,222.7,223.12,2797.0,213.9437,214.3568,213.9437,214.3472,2797.0
2023-10-27 15:30:00,223.18,223.28,222.91,222.91,5902.0,214.4048,214.5009,214.1454,214.1454,5902.0
2023-10-27 15:35:00,222.78,222.78,222.45,222.59,6518.0,214.0205,214.0205,213.7035,213.838,6518.0
2023-10-27 15:40:00,222.46,222.77,222.46,222.46,10147.0,213.7131,214.0109,213.7131,213.7131,10147.0
2023-10-27 15:45:00,222.49,222.64,222.31,222.63,12344.0,213.7419,213.886,213.569,213.8764,12344.0
2023-10-27 15:50:00,222.74,223.0,222.63,222.92,6656.0,213.9821,214.2319,213.8764,214.155,6656.0
2023-10-27 15:55:00,222.98,223.35,222.83,223.26,55260.0,214.2127,214.5681,214.0686,214.4817,55260.0
2023-10-30 09:30:00,224.11,226.62,223.85,225.78,20622.0,215.2982,217.7096,215.0485,216.9026,20622.0
2023-10-30 09:35:00,225.79,225.79,224.69,225.38,8159.0,216.9122,216.9122,215.8554,216.5183,8159.0
2023-10-30 09:40:00,225.5,225.5,224.45,224.53,2391.0,216.6336,216.6336,215.6249,215.7017,2391.0
2023-10-30 09:45:00,224.35,224.72,224.04,224.23,5075.0,215.5288,215.8843,215.231,215.4135,5075.0
2023-10-30 09:50:00,224.2,224.3,223.52,223.98,3244.0,215.3847,215.4808,214.7314,215.1734,3244.0
2023-10-30 09:55:00,223.94,224.02,223.42,223.64,10192.0,215.1349,215.2118,214.6354,214.8467,10192.0
2023-10-30 10:00:00,223.63,223.86,223.44,223.66,7744.0,214.8371,215.0581,214.6546,214.8659,7744.0
2023-10-30 10:05:00,223.66,223.66,223.2,223.27,2125.0,214.8659,214.8659,214.424,214.4913,2125.0
2023-10-30 10:10:00,223.21,223.27,222.53,222.56,9349.0,214.4336,214.4913,213.7804,213.8092,9349.0
2023-10-30 10:15:00,222.62,223.2,222.61,223.19,2081.0,213.8668,214.424,213.8572,214.4144,2081.0
2023-10-30 10:20:00,223.16,223.16,222.75,222.9,5562.0,214.3856,214.3856,213.9917,214.1358,5562.0
2023-10-30 10:25:00,222.96,223.45,222.95,223.45,3413.0,214.1935,214.6642,214.1839,214.6642,3413.0
2023-10-30 10:30:00,223.37,223.61,223.18,223.51,1750.0,214.5873,214.8179,214.4048,214.7218,1750.0
2023-10-30 10:35:00,223.43,223.59,223.34,223.4,1848.0,214.645,214.7987,214.5585,214.6162,1848.0
2023-10-30 10:40:00,223.57,223.59,223.21,223.32,1636.0,214.7795,214.7987,214.4336,214.5393,1636.0
2023-10-30 10:45:00,223.4,223.79,223.36,223.41,5129.0,214.6162,214.9908,214.5777,214.6258,5129.0
2023-10-30 10:50:00,223.58,223.76,223.57,223.76,2114.0,214.7891,214.962,214.7795,214.962,2114.0
2023-10-30 10:55:00,223.85,223.85,223.32,223.47,1795.0,215.0485,215.0485,214.5393,214.6834,1795.0
2023-10-30 11:00:00,223.49,223.71,223.48,223.59,3649.0,214.7026,214.914,214.693,214.7987,3649.0
2023-10-30 11:05:00,223.6,223.69,223.5,223.61,3554.0,214.8083,214.8948,214.7122,214.8179,3554.0
2023-10-30 11:10:00,223.5,223.79,223.5,223.79,3515.0,214.7122,214.9908,214.7122,214.9908,3515.0
2023-10-30 11:15:00,223.78,223.79,223.38,223.38,3187.0,214.9812,214.9908,214.597,214.597,3187.0
2023-10-30 11:20:00,223.33,223.33,222.85,223.12,2075.0,214.5489,214.5489,214.0878,214.3472,2075.0
2023-10-30 11:25:00,223.23,223.42,223.15,223.36,7090.0,214.4529,214.6354,214.376,214.5777,7090.0
2023-10-30 11:30:00,223.44,223.53,223.31,223.53,4338.0,214.6546,214.7411,214.5297,214.7411,4338.0
2023-10-30 11:35:00,223.59,223.74,223.3,223.5,8730.0,214.7987,214.9428,214.5201,214.7122,8730.0
2023-10-30 11:40:00,223.5,223.82,223.49,223.73,4712.0,214.7122,215.0197,214.7026,214.9332,4712.0
2023-10-30 11:45:00,223.64,223.72,223.59,223.72,1379.0,214.8467,214.9236,214.7987,214.9236,1379.0
2023-10-30 11:50:00,223.7,223.98,223.69,223.85,2302.0,214.9044,215.1734,214.8948,215.0485,2302.0
2023-10-30 11:55:00,223.99,224.04,223.87,223.88,901.0,215.183,215.231,215.0677,215.0773,901.0
2023-10-30 12:00:00,223.8,223.9,223.75,223.84,2285.0,215.0004,215.0965,214.9524,215.0389,2285.0
2023-10-30 12:05:00,223.73,223.82,223.54,223.6,3249.0,214.9332,215.0197,214.7507,214.8083,3249.0
2023-10-30 12:10:00,223.67,223.92,223.53,223.63,4190.0,214.8756,215.1157,214.7411,214.8371,4190.0
2023-10-30 12:15:00,223.61,223.65,223.38,223.43,2667.0,214.8179,214.8563,214.597,214.645,2667.0
2023-10-30 12:20:00,223.41,223.41,223.08,223.2,3072.0,214.6258,214.6258,214.3087,214.424,3072.0
2023-10-30 12:25:00,223.27,223.28,223.07,223.14,1766.0,214.4913,214.5009,214.2991,214.3664,1766.0
2023-10-30 12:30:00,223.08,223.25,223.07,223.25,2359.0,214.3087,214.4721,214.2991,214.4721,2359.0
2023-10-30 12:35:00,223.33,223.49,223.33,223.34,3240.0,214.5489,214.7026,214.5489,214.5585,3240.0
2023-10-30 12:40:00,223.43,223.44,223.27,223.33,1234.0,214.645,214.6546,214.4913,214.5489,1234.0
2023-10-30 12:45:00,223.26,223.26,222.99,223.11,2952.0,214.4817,214.4817,214.2223,214.3376,2952.0
2023-10-30 12:50:00,223.23,223.28,223.11,223.18,4228.0,214.4529,214.5009,214.3376,214.4048,4228.0
2023-10-30 12:55:00,223.17,223.28,223.08,223.28,1562.0,214.3952,214.5009,214.3087,214.5009,1562.0
2023-10-30 13:00:00,223.32,223.34,223.14,223.33,1104.0,214.5393,214.5585,214.3664,214.5489,1104.0
2023-10-30 13:05:00,223.48,223.64,223.47,223.64,2074.0,214.693,214.8467,214.6834,214.8467,2074.0
2023-10-30 13:10:00,223.7,223.71,223.55,223.63,1225.0,214.9044,214.914,214.7603,214.8371,1225.0
2023-10-30 13:15:00,223.69,223.69,223.51,223.62,1105.0,214.8948,214.8948,214.7218,214.8275,1105.0
2023-10-30 13:20:00,223.69,223.9,223.55,223.9,1463.0,214.8948,215.0965,214.7603,215.0965,1463.0
2023-10-30 13:25:00,223.93,224.45,223.92,224.21,5602.0,215.1253,215.6249,215.1157,215.3943,5602.0
2023-10-30 13:30:00,224.53,224.58,224.32,224.34,1594.0,215.7017,215.7498,215.5,215.5192,1594.0
2023-10-30 13:35:00,224.23,224.54,224.16,224.51,5578.0,215.4135,215.7113,215.3463,215.6825,5578.0
2023-10-30 13:40:00,224.52,224.71,224.48,224.7,2689.0,215.6921,215.8747,215.6537,215.8651,2689.0
2023-10-30 13:45:00,224.59,224.69,224.5,224.59,1692.0,215.7594,215.8554,215.6729,215.7594,1692.0
2023-10-30 13:50:00,224.74,224.95,224.68,224.73,1764.0,215.9035,216.1052,215.8458,215.8939,1764.0
2023-10-30 13:55:00,224.73,224.81,224.64,224.65,1151.0,215.8939,215.9707,215.8074,215.817,1151.0
2023-10-30 14:00:00,224.82,224.88,224.57,224.58,1479.0,215.9803,216.038,215.7402,215.7498,1479.0
2023-10-30 14:05:00,224.5,224.55,224.47,224.55,701.0,215.6729,215.7209,215.6441,215.7209,701.0
2023-10-30 14:10:00,224.6,224.62,224.38,224.43,3872.0,215.769,215.7882,215.5576,215.6057,3872.0
2023-10-30 14:15:00,224.36,224.44,224.25,224.33,2315.0,215.5384,215.6153,215.4327,215.5096,2315.0
2023-10-30 14:20:00,224.4,224.7,224.28,224.69,1488.0,215.5768,215.8651,215.4616,215.8554,1488.0
2023-10-30 14:25:00,224.6,224.76,224.6,224.76,2464.0,215.769,215.9227,215.769,215.9227,2464.0
2023-10-30 14:30:00,224.75,224.86,224.59,224.72,3648.0,215.9131,216.0188,215.7594,215.8843,3648.0
2023-10-30 14:35:00,224.8,224.99,224.8,224.94,1436.0,215.9611,216.1436,215.9611,216.0956,1436.0
2023-10-30 14:40:00,224.89,224.97,224.77,224.8,2856.0,216.0476,216.1244,215.9323,215.9611,2856.0
2023-10-30 14:45:00,224.75,224.99,224.75,224.99,2577.0,215.9131,216.1436,215.9131,216.1436,2577.0
2023-10-30 14:50:00,224.95,224.99,224.49,224.68,4318.0,216.1052,216.1436,215.6633,215.8458,4318.0
2023-10-30 14:55:00,224.43,224.64,224.43,224.54,800.0,215.6057,215.8074,215.6057,215.7113,800.0
2023-10-30 15:00:00,224.56,224.71,224.26,224.42,7623.0,215.7306,215.8747,215.4424,215.5961,7623.0
2023-10-30 15:05:00,224.38,224.55,224.31,224.43,9929.0,215.5576,215.7209,215.4904,215.6057,9929.0
2023-10-30 15:10:00,224.38,224.5,224.22,224.29,20489.0,215.5576,215.6729,215.4039,215.4712,20489.0
2023-10-30 15:15:00,224.29,224.32,224.13,224.23,10706.0,215.4712,215.5,215.3175,215.4135,10706.0
2023-10-30 15:20:00,224.25,224.35,224.15,224.26,5706.0,215.4327,215.5288,215.3367,215.4424,5706.0
2023-10-30 15:25:00,224.22,224.22,223.91,224.03,3448.0,215.4039,215.4039,215.1061,215.2214,3448.0
2023-10-30 15:30:00,224.07,224.08,223.83,223.91,8881.0,215.2598,215.2694,215.0293,215.1061,8881.0
2023-10-30 15:35:00,223.87,224.27,223.77,224.2,9986.0,215.0677,215.452,214.9716,215.3847,9986.0
2023-10-30 15:40:00,224.19,224.19,223.99,224.06,10499.0,215.3751,215.3751,215.183,215.2502,10499.0
2023-10-30 15:45:00,224.03,224.11,223.97,224.05,13568.0,215.2214,215.2982,215.1638,215.2406,13568.0
2023-10-30 15:50:00,224.01,224.07,223.82,223.96,15362.0,215.2022,215.2598,215.0197,215.1541,15362.0
2023-10-30 15:55:00,223.96,224.06,223.45,223.49,67347.0,215.1541,215.2502,214.6642,214.7026,67347.0
2023-10-31 09:30:00,223.3,224.49,223.3,224.49,12418.0,214.5201,215.6633,214.5201,215.6633,12418.0
2023-10-31 09:35:00,224.12,224.39,222.87,223.0,4933.0,215.3079,215.5672,214.107,214.2319,4933.0
2023-10-31 09:40:00,222.83,222.87,222.16,222.43,5187.0,214.0686,214.107,213.4249,213.6843,5187.0
2023-10-31 09:45:00,222.33,222.98,222.14,222.98,5543.0,213.5882,214.2127,213.4057,214.2127,5543.0
2023-10-31 09:50:00,222.98,223.26,222.89,223.05,6677.0,214.2127,214.4817,214.1262,214.2799,6677.0
2023-10-31 09:55:00,223.15,223.48,223.05,223.11,6285.0,214.376,214.693,214.2799,214.3376,6285.0
2023-10-31 10:00:00,222.81,223.45,222.7,223.38,6449.0,214.0494,214.6642,213.9437,214.597,6449.0
2023-10-31 10:05:00,223.38,223.71,222.98,223.27,13636.0,214.597,214.914,214.2127,214.4913,13636.0
2023-10-31 10:10:00,223.27,224.0,223.27,223.61,7949.0,214.4913,215.1926,214.4913,214.8179,7949.0
2023-10-31 10:15:00,223.72,223.72,222.97,223.02,7351.0,214.9236,214.9236,214.2031,214.2511,7351.0
2023-10-31 10:20:00,223.02,223.05,222.48,222.52,7705.0,214.2511,214.2799,213.7323,213.7708,7705.0
2023-10-31 10:25:00,222.41,222.45,221.82,222.08,20657.0,213.6651,213.7035,213.0983,213.3481,20657.0
2023-10-31 10:30:00,222.15,222.63,222.07,222.42,11671.0,213.4153,213.8764,213.3385,213.6747,11671.0
2023-10-31 10:35:00,222.41,222.54,222.15,222.43,9151.0,213.6651,213.79,213.4153,213.6843,9151.0
2023-10-31 10:40:00,222.42,222.77,222.27,222.77,14822.0,213.6747,214.0109,213.5306,214.0109,14822.0
2023-10-31 10:45:00,222.81,222.85,222.28,222.57,5584.0,214.0494,214.0878,213.5402,213.8188,5584.0
2023-10-31 10:50:00,222.62,222.92,222.62,222.74,4424.0,213.8668,214.155,213.8668,213.9821,4424.0
2023-10-31 10:55:00,222.81,223.0,222.72,222.92,8184.0,214.0494,214.2319,213.9629,214.155,8184.0
2023-10-31 11:00:00,222.92,222.96,222.63,222.63,5024.0,214.155,214.1935,213.8764,213.8764,5024.0
2023-10-31 11:05:00,222.7,222.98,222.7,222.9,40950.0,213.9437,214.2127,213.9437,214.1358,40950.0
2023-10-31 11:10:00,222.89,222.96,222.74,222.91,9267.0,214.1262,214.1935,213.9821,214.1454,9267.0
2023-10-31 11:15:00,222.92,222.92,222.5,222.69,7015.0,214.155,214.155,213.7516,213.9341,7015.0
2023-10-31 11:20:00,222.71,222.86,222.57,222.68,3658.0,213.9533,214.0974,213.8188,213.9245,3658.0
2023-10-31 11:25:00,222.75,223.06,222.74,222.91,13614.0,213.9917,214.2895,213.9821,214.1454,13614.0
2023-10-31 11:30:00,222.99,223.11,222.83,223.11,5736.0,214.2223,214.3376,214.0686,214.3376,5736.0
2023-10-31 11:35:00,223.16,223.17,222.88,222.94,4107.0,214.3856,214.3952,214.1166,214.1743,4107.0
2023-10-31 11:40:00,223.01,223.19,222.83,223.12,19696.0,214.2415,214.4144,214.0686,214.3472,19696.0
2023-10-31 11:45:00,223.18,223.5,223.07,223.16,5414.0,214.4048,214.7122,214.2991,214.3856,5414.0
2023-10-31 11:50:00,223.13,223.28,223.13,223.25,1041.0,214.3568,214.5009,214.3568,214.4721,1041.0
2023-10-31 11:55:00,223.15,223.78,223.11,223.55,7628.0,214.376,214.9812,214.3376,214.7603,7628.0
2023-10-31 12:00:00,223.67,223.69,223.25,223.28,3320.0,214.8756,214.8948,214.4721,214.5009,3320.0
2023-10-31 12:05:00,223.27,223.4,223.19,223.37,4908.0,214.4913,214.6162,214.4144,214.5873,4908.0
2023-10-31 12:10:00,223.37,223.44,223.09,223.09,5355.0,214.5873,214.6546,214.3184,214.3184,5355.0
2023-10-31 12:15:00,223.18,223.18,222.79,222.82,5709.0,214.4048,214.4048,214.0302,214.059,5709.0
2023-10-31 12:20:00,222.76,222.86,222.53,222.64,15700.0,214.0013,214.0974,213.7804,213.886,15700.0
2023-10-31 12:25:00,222.64,222.85,222.52,222.8,11981.0,213.886,214.0878,213.7708,214.0398,11981.0
2023-10-31 12:30:00,222.84,223.18,222.79,222.79,21275.0,214.0782,214.4048,214.0302,214.0302,21275.0
2023-10-31 12:35:00,222.75,223.22,222.43,223.2,6946.0,213.9917,214.4432,213.6843,214.424,6946.0
2023-10-31 12:40:00,223.0,223.15,222.99,222.99,3583.0,214.2319,214.376,214.2223,214.2223,3583.0
2023-10-31 12:45:00,223.09,223.23,222.98,223.23,10685.0,214.3184,214.4529,214.2127,214.4529,10685.0
2023-10-31 12:50:00,223.23,223.24,223.0,223.12,7527.0,214.4529,214.4625,214.2319,214.3472,7527.0
2023-10-31 12:55:00,223.06,223.11,222.91,223.0,21120.0,214.2895,214.3376,214.1454,214.2319,21120.0
2023-10-31 13:00:00,223.04,223.19,223.0,223.09,11024.0,214.2703,214.4144,214.2319,214.3184,11024.0
2023-10-31 13:05:00,223.12,223.42,223.12,223.35,12837.0,214.3472,214.6354,214.3472,214.5681,12837.0
2023-10-31 13:10:00,223.26,223.26,222.95,223.16,4769.0,214.4817,214.4817,214.1839,214.3856,4769.0
2023-10-31 13:15:00,223.15,223.23,223.09,223.19,3338.0,214.376,214.4529,214.3184,214.4144,3338.0
2023-10-31 13:20:00,223.21,223.38,223.21,223.36,3117.0,214.4336,214.597,214.4336,214.5777,3117.0
2023-10-31 13:25:00,223.36,223.43,223.15,223.42,4742.0,214.5777,214.645,214.376,214.6354,4742.0
2023-10-31 13:30:00,223.43,223.5,223.19,223.5,9847.0,214.645,214.7122,214.4144,214.7122,9847.0
2023-10-31 13:35:00,223.52,223.55,223.32,223.45,7164.0,214.7314,214.7603,214.5393,214.6642,7164.0
2023-10-31 13:40:00,223.46,223.63,223.38,223.56,21450.0,214.6738,214.8371,214.597,214.7699,21450.0
2023-10-31 13:45:00,223.52,223.66,223.4,223.6,12847.0,214.7314,214.8659,214.6162,214.8083,12847.0
2023-10-31 13:50:00,223.53,223.71,223.43,223.65,12059.0,214.7411,214.914,214.645,214.8563,12059.0
2023-10-31 13:55:00,223.72,223.81,223.6,223.79,6983.0,214.9236,215.01,214.8083,214.9908,6983.0
2023-10-31 14:00:00,223.71,223.99,223.67,223.9,6300.0,214.914,215.183,214.8756,215.0965,6300.0
2023-10-31 14:05:00,223.9,224.32,223.85,224.03,5707.0,215.0965,215.5,215.0485,215.2214,5707.0
2023-10-31 14:10:00,224.03,224.04,223.92,223.92,1319.0,215.2214,215.231,215.1157,215.1157,1319.0
2023-10-31 14:15:00,223.96,224.04,223.59,223.67,6894.0,215.1541,215.231,214.7987,214.8756,6894.0
2023-10-31 14:20:00,223.67,223.83,223.57,223.68,5502.0,214.8756,215.0293,214.7795,214.8852,5502.0
2023-10-31 14:25:00,223.67,223.88,223.61,223.74,6319.0,214.8756,215.0773,214.8179,214.9428,6319.0
2023-10-31 14:30:00,223.78,223.84,223.72,223.73,7279.0,214.9812,215.0389,214.9236,214.9332,7279.0
2023-10-31 14:35:00,223.75,223.77,223.64,223.71,7346.0,214.9524,214.9716,214.8467,214.914,7346.0
2023-10-31 14:40:00,223.71,223.87,223.67,223.84,16149.0,214.914,215.0677,214.8756,215.0389,16149.0
2023-10-31 14:45:00,223.83,223.87,223.66,223.8,11742.0,215.0293,215.0677,214.8659,215.0004,11742.0
2023-10-31 14:50:00,223.87,223.92,223.79,223.8,10480.0,215.0677,215.1157,214.9908,215.0004,10480.0
2023-10-31 14:55:00,223.86,223.97,223.8,223.89,22298.0,215.0581,215.1638,215.0004,215.0869,22298.0
2023-10-31 15:00:00,223.89,224.14,223.87,224.14,20879.0,215.0869,215.3271,215.0677,215.3271,20879.0
2023-10-31 15:05:00,224.19,224.45,224.13,224.45,9606.0,215.3751,215.6249,215.3175,215.6249,9606.0
2023-10-31 15:10:00,224.63,224.64,224.42,224.45,12230.0,215.7978,215.8074,215.5961,215.6249,12230.0
2023-10-31 15:15:00,224.45,224.55,224.37,224.5,5635.0,215.6249,215.7209,215.548,215.6729,5635.0
2023-10-31 15:20:00,224.53,224.61,224.38,224.49,6584.0,215.7017,215.7786,215.5576,215.6633,6584.0
2023-10-31 15:25:00,224.44,224.75,224.43,224.64,5439.0,215.6153,215.9131,215.6057,215.8074,5439.0
2023-10-31 15:30:00,224.58,224.58,224.14,224.2,10721.0,215.7498,215.7498,215.3271,215.3847,10721.0
2023-10-31 15:35:00,224.2,224.22,223.87,223.91,8472.0,215.3847,215.4039,215.0677,215.1061,8472.0
2023-10-31 15:40:00,223.85,224.2,223.81,224.12,11582.0,215.0485,215.3847,215.01,215.3079,11582.0
2023-10-31 15:45:00,224.09,224.16,223.96,224.08,10587.0,215.279,215.3463,215.1541,215.2694,10587.0
2023-10-31 15:50:00,224.04,224.13,223.65,223.81,24316.0,215.231,215.3175,214.8563,215.01,24316.0
2023-10-31 15:55:00,223.8,224.21,223.75,224.13,65543.0,215.0004,215.3943,214.9524,215.3175,65543.0
2023-11-01 09:30:00,224.99,224.99,223.81,224.8,6845.0,216.1436,216.1436,215.01,215.9611,6845.0
2023-11-01 09:35:00,224.52,224.52,223.81,223.82,1868.0,215.6921,215.6921,215.01,215.0197,1868.0
2023-11-01 09:40:00,223.64,223.64,223.51,223.53,3002.0,214.8467,214.8467,214.7218,214.7411,3002.0
2023-11-01 09:45:00,223.3,223.69,223.28,223.51,6088.0,214.5201,214.8948,214.5009,214.7218,6088.0
2023-11-01 09:50:00,223.43,223.69,223.24,223.29,4983.0,214.645,214.8948,214.4625,214.5105,4983.0
2023-11-01 09:55:00,223.36,223.69,223.36,223.53,9239.0,214.5777,214.8948,214.5777,214.7411,9239.0
2023-11-01 10:00:00,223.74,224.09,223.37,223.51,16095.0,214.9428,215.279,214.5873,214.7218,16095.0
2023-11-01 10:05:00,223.51,223.78,222.88,222.92,10806.0,214.7218,214.9812,214.1166,214.155,10806.0
2023-11-01 10:10:00,222.91,223.16,222.85,222.91,4138.0,214.1454,214.3856,214.0878,214.1454,4138.0
2023-11-01 10:15:00,222.97,223.04,222.64,222.96,3602.0,214.2031,214.2703,213.886,214.1935,3602.0
2023-11-01 10:20:00,222.93,223.7,222.93,223.28,14089.0,214.1646,214.9044,214.1646,214.5009,14089.0
2023-11-01 10:25:00,223.71,223.86,223.65,223.73,900.0,214.914,215.0581,214.8563,214.9332,900.0
2023-11-01 10:30:00,223.85,223.99,223.1,223.12,5876.0,215.0485,215.183,214.328,214.3472,5876.0
2023-11-01 10:35:00,223.15,223.48,222.98,222.99,5184.0,214.376,214.693,214.2127,214.2223,5184.0
2023-11-01 10:40:00,223.03,223.19,222.78,223.06,13879.0,214.2607,214.4144,214.0205,214.2895,13879.0
2023-11-01 10:45:00,223.06,223.06,222.79,222.8,7735.0,214.2895,214.2895,214.0302,214.0398,7735.0
2023-11-01 10:50:00,222.89,222.89,222.59,222.75,6215.0,214.1262,214.1262,213.838,213.9917,6215.0
2023-11-01 10:55:00,222.66,223.08,222.6,223.08,9418.0,213.9053,214.3087,213.8476,214.3087,9418.0
2023-11-01 11:00:00,223.02,223.06,222.86,223.02,3201.0,214.2511,214.2895,214.0974,214.2511,3201.0
2023-11-01 11:05:00,223.03,223.05,222.82,222.91,2974.0,214.2607,214.2799,214.059,214.1454,2974.0
2023-11-01 11:10:00,223.01,223.01,222.2,222.29,9239.0,214.2415,214.2415,213.4633,213.5498,9239.0
2023-11-01 11:15:00,222.2,222.2,221.84,222.01,7019.0,213.4633,213.4633,213.1175,213.2808,7019.0
2023-11-01 11:20:00,222.02,222.15,221.86,221.91,10249.0,213.2904,213.4153,213.1367,213.1848,10249.0
2023-11-01 11:25:00,221.95,222.24,221.85,222.15,5657.0,213.2232,213.5018,213.1271,213.4153,5657.0
2023-11-01 11:30:00,222.15,222.55,222.08,222.55,1816.0,213.4153,213.7996,213.3481,213.7996,1816.0
2023-11-01 11:35:00,222.58,222.71,222.43,222.66,1932.0,213.8284,213.9533,213.6843,213.9053,1932.0
2023-11-01 11:40:00,222.74,222.74,222.51,222.72,2539.0,213.9821,213.9821,213.7612,213.9629,2539.0
2023-11-01 11:45:00,222.61,222.78,222.59,222.75,1939.0,213.8572,214.0205,213.838,213.9917,1939.0
2023-11-01 11:50:00,222.72,223.08,222.68,223.06,2032.0,213.9629,214.3087,213.9245,214.2895,2032.0
2023-11-01 11:55:00,222.85,223.15,222.84,222.89,6169.0,214.0878,214.376,214.0782,214.1262,6169.0
2023-11-01 12:00:00,222.89,223.0,222.75,222.92,2668.0,214.1262,214.2319,213.9917,214.155,2668.0
2023-11-01 12:05:00,222.97,222.97,222.57,222.82,3205.0,214.2031,214.2031,213.8188,214.059,3205.0
2023-11-01 12:10:00,222.84,222.89,222.71,222.71,1200.0,214.0782,214.1262,213.9533,213.9533,1200.0
2023-11-01 12:15:00,222.7,222.7,222.41,222.52,3302.0,213.9437,213.9437,213.6651,213.7708,3302.0
2023-11-01 12:20:00,222.49,222.77,222.46,222.77,2779.0,213.7419,214.0109,213.7131,214.0109,2779.0
2023-11-01 12:25:00,222.76,222.88,222.69,222.88,1525.0,214.0013,214.1166,213.9341,214.1166,1525.0
2023-11-01 12:30:00,222.71,222.99,222.7,222.93,880.0,213.9533,214.2223,213.9437,214.1646,880.0
2023-11-01 12:35:00,222.98,222.99,222.54,222.65,3812.0,214.2127,214.2223,213.79,213.8957,3812.0
2023-11-01 12:40:00,222.53,222.59,222.4,222.49,1250.0,213.7804,213.838,213.6555,213.7419,1250.0
2023-11-01 12:45:00,222.46,222.79,222.46,222.73,1540.0,213.7131,214.0302,213.7131,213.9725,1540.0
2023-11-01 12:50:00,222.65,222.84,222.64,222.84,1800.0,213.8957,214.0782,213.886,214.0782,1800.0
2023-11-01 12:55:00,222.81,222.91,222.71,222.91,1881.0,214.0494,214.1454,213.9533,214.1454,1881.0
2023-11-01 13:00:00,222.91,222.92,222.77,222.78,1051.0,214.1454,214.155,214.0109,214.0205,1051.0
2023-11-01 13:05:00,222.81,222.9,222.73,222.9,2849.0,214.0494,214.1358,213.9725,214.1358,2849.0
2023-11-01 13:10:00,222.94,223.35,222.94,223.35,1225.0,214.1743,214.5681,214.1743,214.5681,1225.0
2023-11-01 13:15:00,223.34,223.35,223.17,223.34,1629.0,214.5585,214.5681,214.3952,214.5585,1629.0
2023-11-01 13:20:00,223.17,223.17,222.82,222.83,4683.0,214.3952,214.3952,214.059,214.0686,4683.0
2023-11-01 13:25:00,222.83,223.04,222.6,222.65,5631.0,214.0686,214.2703,213.8476,213.8957,5631.0
2023-11-01 13:30:00,222.62,222.76,222.48,222.58,2178.0,213.8668,214.0013,213.7323,213.8284,2178.0
2023-11-01 13:35:00,222.5,222.51,222.41,222.44,2394.0,213.7516,213.7612,213.6651,213.6939,2394.0
2023-11-01 13:40:00,222.42,223.02,222.42,223.02,2800.0,213.6747,214.2511,213.6747,214.2511,2800.0
2023-11-01 13:45:00,222.91,222.92,222.54,222.68,2039.0,214.1454,214.155,213.79,213.9245,2039.0
2023-11-01 13:50:00,222.72,223.01,222.71,222.97,3977.0,213.9629,214.2415,213.9533,214.2031,3977.0
2023-11-01 13:55:00,222.97,223.18,222.79,223.18,4331.0,214.2031,214.4048,214.0302,214.4048,4331.0
2023-11-01 14:00:00,223.29,223.42,222.86,223.42,3296.0,214.5105,214.6354,214.0974,214.6354,3296.0
2023-11-01 14:05:00,223.44,223.6,223.23,223.33,3019.0,214.6546,214.8083,214.4529,214.5489,3019.0
2023-11-01 14:10:00,223.21,223.5,223.0,223.0,5039.0,214.4336,214.7122,214.2319,214.2319,5039.0
2023-11-01 14:15:00,222.92,223.19,222.83,223.09,6427.0,214.155,214.4144,214.0686,214.3184,6427.0
2023-11-01 14:20:00,223.05,223.24,222.91,223.15,5431.0,214.2799,214.4625,214.1454,214.376,5431.0
2023-11-01 14:25:00,223.43,223.61,223.11,223.55,4134.0,214.645,214.8179,214.3376,214.7603,4134.0
2023-11-01 14:30:00,223.8,224.13,223.78,224.08,4162.0,215.0004,215.3175,214.9812,215.2694,4162.0
2023-11-01 14:35:00,224.34,224.34,223.35,223.46,3799.0,215.5192,215.5192,214.5681,214.6738,3799.0
2023-11-01 14:40:00,223.31,223.37,222.8,223.16,2539.0,214.5297,214.5873,214.0398,214.3856,2539.0
2023-11-01 14:45:00,223.16,223.64,222.8,223.38,4515.0,214.3856,214.8467,214.0398,214.597,4515.0
2023-11-01 14:50:00,223.49,223.68,223.33,223.46,2119.0,214.7026,214.8852,214.5489,214.6738,2119.0
2023-11-01 14:55:00,223.43,224.37,223.43,224.31,3300.0,214.645,215.548,214.645,215.4904,3300.0
2023-11-01 15:00:00,224.27,224.89,224.27,224.7,3698.0,215.452,216.0476,215.452,215.8651,3698.0
2023-11-01 15:05:00,224.59,225.11,224.59,224.9,3720.0,215.7594,216.2589,215.7594,216.0572,3720.0
2023-11-01 15:10:00,225.06,225.19,224.74,224.77,6223.0,216.2109,216.3358,215.9035,215.9323,6223.0
2023-11-01 15:15:00,224.79,225.02,224.73,224.85,3452.0,215.9515,216.1725,215.8939,216.0092,3452.0
2023-11-01 15:20:00,224.83,225.28,224.82,225.27,4822.0,215.9899,216.4222,215.9803,216.4126,4822.0
2023-11-01 15:25:00,225.36,225.44,224.95,225.0,5027.0,216.4991,216.576,216.1052,216.1533,5027.0
2023-11-01 15:30:00,224.99,225.34,224.92,225.1,10237.0,216.1436,216.4799,216.0764,216.2493,10237.0
2023-11-01 15:35:00,225.04,225.25,225.04,225.25,2988.0,216.1917,216.3934,216.1917,216.3934,2988.0
2023-11-01 15:40:00,225.16,225.31,224.98,225.22,7829.0,216.307,216.4511,216.134,216.3646,7829.0
2023-11-01 15:45:00,225.18,225.32,225.12,225.12,12291.0,216.3262,216.4607,216.2685,216.2685,12291.0
2023-11-01 15:50:00,225.02,225.17,224.94,225.11,21006.0,216.1725,216.3166,216.0956,216.2589,21006.0
2023-11-01 15:55:00,225.12,225.15,224.42,224.53,65806.0,216.2685,216.2974,215.5961,215.7017,65806.0
2023-11-02 09:30:00,227.17,228.98,226.27,228.59,10174.0,218.2379,219.9768,217.3733,219.6021,10174.0
2023-11-02 09:35:00,229.08,229.08,226.75,227.34,17220.0,220.0728,220.0728,217.8344,218.4012,17220.0
2023-11-02 09:40:00,227.15,227.38,225.88,226.39,6281.0,218.2187,218.4397,216.9987,217.4886,6281.0
2023-11-02 09:45:00,226.54,227.37,226.35,226.81,4698.0,217.6327,218.4301,217.4502,217.8921,4698.0
2023-11-02 09:50:00,226.99,227.19,226.77,226.88,4333.0,218.065,218.2571,217.8537,217.9593,4333.0
2023-11-02 09:55:00,226.98,227.13,226.72,227.13,4422.0,218.0554,218.1995,217.8056,218.1995,4422.0
2023-11-02 10:00:00,227.09,227.45,226.83,227.2,15319.0,218.1611,218.5069,217.9113,218.2668,15319.0
2023-11-02 10:05:00,227.2,227.22,226.76,226.88,6922.0,218.2668,218.286,217.8441,217.9593,6922.0
2023-11-02 10:10:00,227.1,227.33,226.9,226.98,2226.0,218.1707,218.3916,217.9786,218.0554,2226.0
2023-11-02 10:15:00,226.99,227.37,226.85,227.34,4612.0,218.065,218.4301,217.9305,218.4012,4612.0
2023-11-02 10:20:00,227.45,227.79,227.34,227.78,3803.0,218.5069,218.8336,218.4012,218.8239,3803.0
2023-11-02 10:25:00,227.79,227.92,227.55,227.76,5547.0,218.8336,218.9584,218.603,218.8047,5547.0
2023-11-02 10:30:00,227.89,228.31,227.88,228.22,4187.0,218.9296,219.3331,218.92,219.2466,4187.0
2023-11-02 10:35:00,228.26,228.36,228.0,228.2,1751.0,219.2851,219.3811,219.0353,219.2274,1751.0
2023-11-02 10:40:00,228.22,228.35,228.19,228.2,2018.0,219.2466,219.3715,219.2178,219.2274,2018.0
2023-11-02 10:45:00,228.23,228.5,228.07,228.42,4609.0,219.2563,219.5156,219.1025,219.4388,4609.0
2023-11-02 10:50:00,228.42,228.85,228.23,228.85,23386.0,219.4388,219.8519,219.2563,219.8519,23386.0
2023-11-02 10:55:00,228.89,229.29,228.88,229.24,21779.0,219.8903,220.2746,219.8807,220.2265,21779.0
2023-11-02 11:00:00,229.38,229.7,229.29,229.47,17731.0,220.361,220.6685,220.2746,220.4475,17731.0
2023-11-02 11:05:00,229.55,229.71,229.38,229.55,28872.0,220.5244,220.6781,220.361,220.5244,28872.0
2023-11-02 11:10:00,229.58,229.84,229.42,229.43,15466.0,220.5532,220.803,220.3995,220.4091,15466.0
2023-11-02 11:15:00,229.46,229.49,228.81,229.45,21403.0,220.4379,220.4667,219.8135,220.4283,21403.0
2023-11-02 11:20:00,229.54,229.92,229.47,229.91,24181.0,220.5147,220.8798,220.4475,220.8702,24181.0
2023-11-02 11:25:00,229.91,230.27,229.88,230.15,12074.0,220.8702,221.216,220.8414,221.1008,12074.0
2023-11-02 11:30:00,230.14,230.35,230.09,230.22,13236.0,221.0912,221.2929,221.0431,221.168,13236.0
2023-11-02 11:35:00,230.25,230.54,230.24,230.34,13622.0,221.1968,221.4754,221.1872,221.2833,13622.0
2023-11-02 11:40:00,230.41,230.53,230.32,230.36,10651.0,221.3505,221.4658,221.2641,221.3025,10651.0
2023-11-02 11:45:00,230.36,230.48,229.9,230.0,13926.0,221.3025,221.4178,220.8606,220.9567,13926.0
2023-11-02 11:50:00,230.01,230.12,229.85,229.9,2569.0,220.9663,221.0719,220.8126,220.8606,2569.0
2023-11-02 11:55:00,229.91,229.91,229.63,229.73,10037.0,220.8702,220.8702,220.6012,220.6973,10037.0
2023-11-02 12:00:00,229.62,229.97,229.47,229.83,22596.0,220.5916,220.9278,220.4475,220.7933,22596.0
2023-11-02 12:05:00,229.81,229.87,229.58,229.84,4955.0,220.7741,220.8318,220.5532,220.803,4955.0
2023-11-02 12:10:00,229.69,230.17,229.69,230.17,5586.0,220.6589,221.12,220.6589,221.12,5586.0
2023-11-02 12:15:00,230.15,230.26,229.95,230.01,4596.0,221.1008,221.2064,220.9086,220.9663,4596.0
2023-11-02 12:20:00,230.01,230.08,229.88,229.94,3135.0,220.9663,221.0335,220.8414,220.899,3135.0
2023-11-02 12:25:00,229.94,230.01,229.83,229.93,1572.0,220.899,220.9663,220.7933,220.8894,1572.0
2023-11-02 12:30:00,229.96,230.33,229.87,230.33,22567.0,220.9182,221.2737,220.8318,221.2737,22567.0
2023-11-02 12:35:00,230.38,230.89,230.24,230.81,7102.0,221.3217,221.8117,221.1872,221.7348,7102.0
2023-11-02 12:40:00,230.86,230.87,230.61,230.61,6008.0,221.7828,221.7925,221.5427,221.5427,6008.0
2023-11-02 12:45:00,230.68,230.78,230.48,230.73,2932.0,221.6099,221.706,221.4178,221.658,2932.0
2023-11-02 12:50:00,230.73,230.76,230.65,230.73,1606.0,221.658,221.6868,221.5811,221.658,1606.0
2023-11-02 12:55:00,230.72,230.99,230.57,230.69,11947.0,221.6484,221.9077,221.5043,221.6195,11947.0
2023-11-02 13:00:00,230.7,230.8,230.63,230.68,13666.0,221.6291,221.7252,221.5619,221.6099,13666.0
2023-11-02 13:05:00,230.74,230.93,230.74,230.9,4270.0,221.6676,221.8501,221.6676,221.8213,4270.0
2023-11-02 13:10:00,230.9,231.51,230.9,231.49,12253.0,221.8213,222.4073,221.8213,222.3881,12253.0
2023-11-02 13:15:00,231.38,231.49,231.28,231.49,8097.0,222.2824,222.3881,222.1863,222.3881,8097.0
2023-11-02 13:20:00,231.47,231.55,231.27,231.35,18111.0,222.3689,222.4457,222.1767,222.2536,18111.0
2023-11-02 13:25:00,231.3,231.71,231.28,231.54,6098.0,222.2055,222.5994,222.1863,222.4361,6098.0
2023-11-02 13:30:00,231.56,231.83,231.56,231.81,4656.0,222.4553,222.7147,222.4553,222.6955,4656.0
2023-11-02 13:35:00,231.81,232.08,231.75,231.92,9940.0,222.6955,222.9549,222.6379,222.8012,9940.0
2023-11-02 13:40:00,231.88,231.93,231.82,231.85,4479.0,222.7627,222.8108,222.7051,222.7339,4479.0
2023-11-02 13:45:00,231.85,231.85,231.47,231.5,9785.0,222.7339,222.7339,222.3689,222.3977,9785.0
2023-11-02 13:50:00,231.45,231.62,230.92,230.92,7777.0,222.3496,222.513,221.8405,221.8405,7777.0
2023-11-02 13:55:00,230.89,231.5,230.85,231.47,7345.0,221.8117,222.3977,221.7732,222.3689,7345.0
2023-11-02 14:00:00,231.47,231.47,231.23,231.24,3652.0,222.3689,222.3689,222.1383,222.1479,3652.0
2023-11-02 14:05:00,231.08,231.23,230.96,231.08,4537.0,221.9942,222.1383,221.8789,221.9942,4537.0
2023-11-02 14:10:00,231.11,231.24,230.91,231.24,10276.0,222.023,222.1479,221.8309,222.1479,10276.0
2023-11-02 14:15:00,231.27,231.33,231.05,231.15,1589.0,222.1767,222.2344,221.9654,222.0614,1589.0
2023-11-02 14:20:00,231.07,231.31,231.07,231.23,4713.0,221.9846,222.2152,221.9846,222.1383,4713.0
2023-11-02 14:25:00,231.17,231.21,231.06,231.06,4169.0,222.0807,222.1191,221.975,221.975,4169.0
2023-11-02 14:30:00,231.04,231.06,230.95,231.01,13881.0,221.9558,221.975,221.8693,221.9269,13881.0
2023-11-02 14:35:00,231.01,231.2,230.96,231.2,4764.0,221.9269,222.1095,221.8789,222.1095,4764.0
2023-11-02 14:40:00,231.08,231.45,231.07,231.4,3925.0,221.9942,222.3496,221.9846,222.3016,3925.0
2023-11-02 14:45:00,231.37,231.58,231.32,231.37,2055.0,222.2728,222.4745,222.2248,222.2728,2055.0
2023-11-02 14:50:00,231.37,231.49,231.35,231.35,2920.0,222.2728,222.3881,222.2536,222.2536,2920.0
2023-11-02 14:55:00,231.34,231.35,231.2,231.31,5133.0,222.244,222.2536,222.1095,222.2152,5133.0
2023-11-02 15:00:00,231.31,231.36,230.95,231.07,4260.0,222.2152,222.2632,221.8693,221.9846,4260.0
2023-11-02 15:05:00,231.18,231.24,231.11,231.19,2528.0,222.0903,222.1479,222.023,222.0999,2528.0
2023-11-02 15:10:00,231.16,231.2,231.0,231.2,4821.0,222.0711,222.1095,221.9173,222.1095,4821.0
2023-11-02 15:15:00,231.14,231.19,230.94,231.05,7440.0,222.0518,222.0999,221.8597,221.9654,7440.0
2023-11-02 15:20:00,231.04,231.04,230.97,231.02,1609.0,221.9558,221.9558,221.8885,221.9366,1609.0
2023-11-02 15:25:00,231.0,231.08,230.97,231.03,10145.0,221.9173,221.9942,221.8885,221.9462,10145.0
2023-11-02 15:30:00,231.0,231.02,230.82,230.98,18285.0,221.9173,221.9366,221.7444,221.8981,18285.0
2023-11-02 15:35:00,230.94,231.0,230.85,230.99,7242.0,221.8597,221.9173,221.7732,221.9077,7242.0
2023-11-02 15:40:00,231.0,231.24,230.98,231.1,8404.0,221.9173,222.1479,221.8981,222.0134,8404.0
2023-11-02 15:45:00,231.11,231.48,231.06,231.39,5910.0,222.023,222.3785,221.975,222.292,5910.0
2023-11-02 15:50:00,231.32,231.58,231.28,231.58,14034.0,222.2248,222.4745,222.1863,222.4745,14034.0
2023-11-02 15:55:00,231.51,231.82,231.48,231.7,48405.0,222.4073,222.7051,222.3785,222.5898,48405.0
2023-11-03 09:30:00,234.39,235.6,231.97,235.6,7011.0,225.1741,226.3365,222.8492,226.3365,7011.0
2023-11-03 09:35:00,235.64,235.96,235.01,235.96,2867.0,226.3749,226.6823,225.7697,226.6823,2867.0
2023-11-03 09:40:00,236.36,236.39,235.1,235.27,15340.0,227.0666,227.0954,225.8561,226.0195,15340.0
2023-11-03 09:45:00,235.32,235.77,234.99,235.33,6457.0,226.0675,226.4998,225.7505,226.0771,6457.0
2023-11-03 09:50:00,235.28,236.78,235.28,236.59,6973.0,226.0291,227.4701,226.0291,227.2876,6973.0
2023-11-03 09:55:00,236.6,237.57,236.6,237.27,8876.0,227.2972,228.229,227.2972,227.9408,8876.0
2023-11-03 10:00:00,237.48,237.48,236.46,236.69,36957.0,228.1426,228.1426,227.1627,227.3836,36957.0
2023-11-03 10:05:00,236.66,237.09,236.36,236.51,4811.0,227.3548,227.7679,227.0666,227.2107,4811.0
2023-11-03 10:10:00,236.36,236.7,236.26,236.47,4863.0,227.0666,227.3932,226.9705,227.1723,4863.0
2023-11-03 10:15:00,236.3,236.77,236.29,236.46,6328.0,227.009,227.4605,226.9993,227.1627,6328.0
2023-11-03 10:20:00,236.45,236.62,236.12,236.12,7961.0,227.1531,227.3164,226.836,226.836,7961.0
2023-11-03 10:25:00,236.22,236.22,235.16,235.44,23043.0,226.9321,226.9321,225.9138,226.1828,23043.0
2023-11-03 10:30:00,235.36,235.68,235.3,235.52,15031.0,226.1059,226.4133,226.0483,226.2596,15031.0
2023-11-03 10:35:00,235.33,235.56,234.94,235.32,46734.0,226.0771,226.298,225.7024,226.0675,46734.0
2023-11-03 10:40:00,235.36,235.38,234.84,235.07,9912.0,226.1059,226.1251,225.6064,225.8273,9912.0
2023-11-03 10:45:00,235.05,235.47,234.96,235.15,10682.0,225.8081,226.2116,225.7216,225.9042,10682.0
2023-11-03 10:50:00,235.37,235.41,234.35,234.35,12001.0,226.1155,226.1539,225.1356,225.1356,12001.0
2023-11-03 10:55:00,234.64,235.12,234.63,235.12,4486.0,225.4142,225.8753,225.4046,225.8753,4486.0
2023-11-03 11:00:00,235.18,235.31,234.83,235.27,20509.0,225.933,226.0579,225.5968,226.0195,20509.0
2023-11-03 11:05:00,235.42,235.42,234.82,234.84,2628.0,226.1636,226.1636,225.5871,225.6064,2628.0
2023-11-03 11:10:00,234.66,234.99,234.6,234.83,1869.0,225.4334,225.7505,225.3758,225.5968,1869.0
2023-11-03 11:15:00,234.68,234.73,234.54,234.73,1100.0,225.4526,225.5007,225.3182,225.5007,1100.0
2023-11-03 11:20:00,234.79,235.01,234.62,234.79,4052.0,225.5583,225.7697,225.395,225.5583,4052.0
2023-11-03 11:25:00,234.85,235.09,234.73,234.88,27830.0,225.616,225.8465,225.5007,225.6448,27830.0
2023-11-03 11:30:00,235.03,235.13,234.84,234.97,3445.0,225.7889,225.885,225.6064,225.7312,3445.0
2023-11-03 11:35:00,235.08,235.08,234.78,234.88,3333.0,225.8369,225.8369,225.5487,225.6448,3333.0
2023-11-03 11:40:00,234.99,235.0,234.74,234.97,2215.0,225.7505,225.7601,225.5103,225.7312,2215.0
2023-11-03 11:45:00,234.9,234.9,234.66,234.89,2822.0,225.664,225.664,225.4334,225.6544,2822.0
2023-11-03 11:50:00,234.91,235.05,234.68,234.87,4703.0,225.6736,225.8081,225.4526,225.6352,4703.0
2023-11-03 11:55:00,234.81,234.94,234.64,234.94,2047.0,225.5775,225.7024,225.4142,225.7024,2047.0
2023-11-03 12:00:00,234.91,235.43,234.91,235.12,4297.0,225.6736,226.1732,225.6736,225.8753,4297.0
2023-11-03 12:05:00,235.12,235.25,235.06,235.25,1412.0,225.8753,226.0002,225.8177,226.0002,1412.0
2023-11-03 12:10:00,235.26,235.27,234.89,235.14,2300.0,226.0098,226.0195,225.6544,225.8946,2300.0
2023-11-03 12:15:00,234.99,235.22,234.97,235.1,2575.0,225.7505,225.9714,225.7312,225.8561,2575.0
2023-11-03 12:20:00,235.11,235.16,234.91,235.16,2037.0,225.8657,225.9138,225.6736,225.9138,2037.0
2023-11-03 12:25:00,234.92,235.14,234.92,235.14,2852.0,225.6832,225.8946,225.6832,225.8946,2852.0
2023-11-03 12:30:00,235.05,235.11,234.95,234.97,4605.0,225.8081,225.8657,225.712,225.7312,4605.0
2023-11-03 12:35:00,234.87,235.01,234.85,234.96,4152.0,225.6352,225.7697,225.616,225.7216,4152.0
2023-11-03 12:40:00,234.96,235.0,234.84,234.89,6476.0,225.7216,225.7601,225.6064,225.6544,6476.0
2023-11-03 12:45:00,234.89,235.12,234.78,234.96,7901.0,225.6544,225.8753,225.5487,225.7216,7901.0
2023-11-03 12:50:00,234.93,235.03,234.92,234.95,1462.0,225.6928,225.7889,225.6832,225.712,1462.0
2023-11-03 12:55:00,235.1,235.12,234.91,235.01,6246.0,225.8561,225.8753,225.6736,225.7697,6246.0
2023-11-03 13:00:00,235.01,235.12,234.94,235.09,4036.0,225.7697,225.8753,225.7024,225.8465,4036.0
2023-11-03 13:05:00,235.01,235.03,234.57,234.57,4081.0,225.7697,225.7889,225.347,225.347,4081.0
2023-11-03 13:10:00,234.55,234.61,234.37,234.48,8250.0,225.3278,225.3854,225.1548,225.2605,8250.0
2023-11-03 13:15:00,234.57,234.63,234.26,234.26,3499.0,225.347,225.4046,225.0492,225.0492,3499.0
2023-11-03 13:20:00,234.31,234.5,234.31,234.42,1085.0,225.0972,225.2797,225.0972,225.2029,1085.0
2023-11-03 13:25:00,234.5,234.54,234.33,234.54,2227.0,225.2797,225.3182,225.1164,225.3182,2227.0
2023-11-03 13:30:00,234.57,235.09,234.47,235.05,8953.0,225.347,225.8465,225.2509,225.8081,8953.0
2023-11-03 13:35:00,235.0,235.11,234.92,235.0,2034.0,225.7601,225.8657,225.6832,225.7601,2034.0
2023-11-03 13:40:00,235.11,235.11,234.93,234.99,3615.0,225.8657,225.8657,225.6928,225.7505,3615.0
2023-11-03 13:45:00,235.09,235.1,235.0,235.04,1530.0,225.8465,225.8561,225.7601,225.7985,1530.0
2023-11-03 13:50:00,235.13,235.19,235.03,235.12,2672.0,225.885,225.9426,225.7889,225.8753,2672.0
2023-11-03 13:55:00,235.16,235.4,235.15,235.27,2054.0,225.9138,226.1443,225.9042,226.0195,2054.0
2023-11-03 14:00:00,235.25,235.25,234.99,235.13,2122.0,226.0002,226.0002,225.7505,225.885,2122.0
2023-11-03 14:05:00,235.11,235.16,234.96,235.1,3142.0,225.8657,225.9138,225.7216,225.8561,3142.0
2023-11-03 14:10:00,235.07,235.19,235.07,235.15,4201.0,225.8273,225.9426,225.8273,225.9042,4201.0
2023-11-03 14:15:00,235.2,235.25,234.86,234.86,3068.0,225.9522,226.0002,225.6256,225.6256,3068.0
2023-11-03 14:20:00,234.89,235.03,234.8,234.8,1663.0,225.6544,225.7889,225.5679,225.5679,1663.0
2023-11-03 14:25:00,234.89,235.09,234.87,235.09,3052.0,225.6544,225.8465,225.6352,225.8465,3052.0
2023-11-03 14:30:00,235.07,235.16,234.98,235.1,2104.0,225.8273,225.9138,225.7409,225.8561,2104.0
2023-11-03 14:35:00,235.09,235.17,235.0,235.09,2354.0,225.8465,225.9234,225.7601,225.8465,2354.0
2023-11-03 14:40:00,235.15,235.33,235.15,235.33,3528.0,225.9042,226.0771,225.9042,226.0771,3528.0
2023-11-03 14:45:00,235.31,235.34,235.08,235.24,5473.0,226.0579,226.0867,225.8369,225.9906,5473.0
2023-11-03 14:50:00,235.27,235.3,235.19,235.19,1916.0,226.0195,226.0483,225.9426,225.9426,1916.0
2023-11-03 14:55:00,235.29,235.29,235.14,235.18,1204.0,226.0387,226.0387,225.8946,225.933,1204.0
2023-11-03 15:00:00,235.18,235.2,235.06,235.06,3690.0,225.933,225.9522,225.8177,225.8177,3690.0
2023-11-03 15:05:00,235.1,235.14,234.88,234.95,13940.0,225.8561,225.8946,225.6448,225.712,13940.0
2023-11-03 15:10:00,234.95,235.0,234.82,234.93,11142.0,225.712,225.7601,225.5871,225.6928,11142.0
2023-11-03 15:15:00,234.95,234.95,234.63,234.63,1993.0,225.712,225.712,225.4046,225.4046,1993.0
2023-11-03 15:20:00,234.66,234.76,234.55,234.63,4509.0,225.4334,225.5295,225.3278,225.4046,4509.0
2023-11-03 15:25:00,234.63,234.64,234.25,234.35,2179.0,225.4046,225.4142,225.0396,225.1356,2179.0
2023-11-03 15:30:00,234.35,234.35,233.88,234.0,7813.0,225.1356,225.1356,224.6841,224.7994,7813.0
2023-11-03 15:35:00,234.0,234.21,233.81,233.9,13216.0,224.7994,225.0011,224.6169,224.7033,13216.0
2023-11-03 15:40:00,234.0,234.03,233.79,233.99,14322.0,224.7994,224.8282,224.5976,224.7898,14322.0
2023-11-03 15:45:00,234.0,234.03,233.6,233.6,37631.0,224.7994,224.8282,224.4151,224.4151,37631.0
2023-11-03 15:50:00,233.59,233.79,233.39,233.43,16927.0,224.4055,224.5976,224.2134,224.2518,16927.0
2023-11-03 15:55:00,233.46,233.62,233.03,233.17,55306.0,224.2806,224.4343,223.8675,224.002,55306.0
2023-11-06 09:30:00,233.0,233.95,232.3,232.3,9175.0,223.8387,224.7514,223.1662,223.1662,9175.0
2023-11-06 09:35:00,231.92,231.92,231.61,231.68,4111.0,222.8012,222.8012,222.5034,222.5706,4111.0
2023-11-06 09:40:00,231.94,232.16,231.74,232.16,5377.0,222.8204,223.0317,222.6282,223.0317,5377.0
2023-11-06 09:45:00,232.02,232.04,231.22,232.01,6572.0,222.8972,222.9165,222.1287,222.8876,6572.0
2023-11-06 09:50:00,232.1,232.3,231.89,231.95,3315.0,222.9741,223.1662,222.7723,222.83,3315.0
2023-11-06 09:55:00,231.96,232.11,231.17,231.36,7819.0,222.8396,222.9837,222.0807,222.2632,7819.0
2023-11-06 10:00:00,231.4,231.53,231.13,231.5,10252.0,222.3016,222.4265,222.0422,222.3977,10252.0
2023-11-06 10:05:00,231.54,231.82,231.5,231.82,7795.0,222.4361,222.7051,222.3977,222.7051,7795.0
2023-11-06 10:10:00,231.64,231.75,231.36,231.5,11575.0,222.5322,222.6379,222.2632,222.3977,11575.0
2023-11-06 10:15:00,231.49,231.63,231.04,231.56,12808.0,222.3881,222.5226,221.9558,222.4553,12808.0
2023-11-06 10:20:00,231.56,231.59,231.27,231.28,6222.0,222.4553,222.4841,222.1767,222.1863,6222.0
2023-11-06 10:25:00,231.36,231.4,231.1,231.4,2460.0,222.2632,222.3016,222.0134,222.3016,2460.0
2023-11-06 10:30:00,231.5,231.5,231.09,231.21,5597.0,222.3977,222.3977,222.0038,222.1191,5597.0
2023-11-06 10:35:00,231.13,231.2,230.89,231.1,2242.0,222.0422,222.1095,221.8117,222.0134,2242.0
2023-11-06 10:40:00,231.08,231.21,231.0,231.2,5683.0,221.9942,222.1191,221.9173,222.1095,5683.0
2023-11-06 10:45:00,231.12,231.28,231.0,231.02,5604.0,222.0326,222.1863,221.9173,221.9366,5604.0
2023-11-06 10:50:00,230.91,230.97,230.66,230.66,8604.0,221.8309,221.8885,221.5907,221.5907,8604.0
2023-11-06 10:55:00,230.69,231.04,230.68,231.02,4693.0,221.6195,221.9558,221.6099,221.9366,4693.0
2023-11-06 11:00:00,231.03,231.03,230.89,230.98,4536.0,221.9462,221.9462,221.8117,221.8981,4536.0
2023-11-06 11:05:00,231.03,231.33,230.94,231.27,6339.0,221.9462,222.2344,221.8597,222.1767,6339.0
2023-11-06 11:10:00,231.33,231.33,231.02,231.02,3269.0,222.2344,222.2344,221.9366,221.9366,3269.0
2023-11-06 11:15:00,231.0,231.29,230.99,231.29,2714.0,221.9173,222.1959,221.9077,222.1959,2714.0
2023-11-06 11:20:00,231.29,231.29,230.88,230.88,6724.0,222.1959,222.1959,221.8021,221.8021,6724.0
2023-11-06 11:25:00,230.89,231.07,230.85,230.96,3103.0,221.8117,221.9846,221.7732,221.8789,3103.0
2023-11-06 11:30:00,230.89,230.94,230.61,230.94,5308.0,221.8117,221.8597,221.5427,221.8597,5308.0
2023-11-06 11:35:00,231.01,231.01,230.73,230.73,1600.0,221.9269,221.9269,221.658,221.658,1600.0
2023-11-06 11:40:00,230.88,231.03,230.71,230.89,3205.0,221.8021,221.9462,221.6387,221.8117,3205.0
2023-11-06 11:45:00,230.98,231.25,230.98,231.05,2593.0,221.8981,222.1575,221.8981,221.9654,2593.0
2023-11-06 11:50:00,231.06,231.13,231.02,231.1,1925.0,221.975,222.0422,221.9366,222.0134,1925.0
2023-11-06 11:55:00,231.12,231.32,231.06,231.25,4543.0,222.0326,222.2248,221.975,222.1575,4543.0
2023-11-06 12:00:00,231.29,231.35,231.19,231.29,4000.0,222.1959,222.2536,222.0999,222.1959,4000.0
2023-11-06 12:05:00,231.23,231.27,231.15,231.15,1900.0,222.1383,222.1767,222.0614,222.0614,1900.0
2023-11-06 12:10:00,231.15,231.49,231.14,231.25,2861.0,222.0614,222.3881,222.0518,222.1575,2861.0
2023-11-06 12:15:00,231.2,231.39,231.19,231.25,6062.0,222.1095,222.292,222.0999,222.1575,6062.0
2023-11-06 12:20:00,231.2,231.31,231.1,231.17,4595.0,222.1095,222.2152,222.0134,222.0807,4595.0
2023-11-06 12:25:00,231.11,231.2,230.96,231.0,7150.0,222.023,222.1095,221.8789,221.9173,7150.0
2023-11-06 12:30:00,231.2,231.26,231.2,231.23,1338.0,222.1095,222.1671,222.1095,222.1383,1338.0
2023-11-06 12:35:00,231.25,231.25,231.1,231.15,1950.0,222.1575,222.1575,222.0134,222.0614,1950.0
2023-11-06 12:40:00,231.2,231.21,230.88,231.0,2834.0,222.1095,222.1191,221.8021,221.9173,2834.0
2023-11-06 12:45:00,231.02,231.26,230.99,231.17,5059.0,221.9366,222.1671,221.9077,222.0807,5059.0
2023-11-06 12:50:00,231.17,231.23,230.87,230.87,4277.0,222.0807,222.1383,221.7925,221.7925,4277.0
2023-11-06 12:55:00,230.93,231.17,230.93,231.11,3333.0,221.8501,222.0807,221.8501,222.023,3333.0
2023-11-06 13:00:00,231.13,231.13,230.89,230.9,3334.0,222.0422,222.0422,221.8117,221.8213,3334.0
2023-11-06 13:05:00,230.95,231.03,230.89,230.9,2302.0,221.8693,221.9462,221.8117,221.8213,2302.0
2023-11-06 13:10:00,230.84,230.89,230.8,230.83,1919.0,221.7636,221.8117,221.7252,221.754,1919.0
2023-11-06 13:15:00,230.84,230.85,230.59,230.77,3264.0,221.7636,221.7732,221.5235,221.6964,3264.0
2023-11-06 13:20:00,230.77,230.92,230.57,230.92,2697.0,221.6964,221.8405,221.5043,221.8405,2697.0
2023-11-06 13:25:00,230.84,231.05,230.78,231.04,1650.0,221.7636,221.9654,221.706,221.9558,1650.0
2023-11-06 13:30:00,231.02,231.17,230.95,231.15,3503.0,221.9366,222.0807,221.8693,222.0614,3503.0
2023-11-06 13:35:00,231.14,231.32,231.14,231.25,3692.0,222.0518,222.2248,222.0518,222.1575,3692.0
2023-11-06 13:40:00,231.26,231.26,231.04,231.17,3023.0,222.1671,222.1671,221.9558,222.0807,3023.0
2023-11-06 13:45:00,231.13,231.19,231.11,231.11,856.0,222.0422,222.0999,222.023,222.023,856.0
2023-11-06 13:50:00,231.08,231.16,231.02,231.15,3293.0,221.9942,222.0711,221.9366,222.0614,3293.0
2023-11-06 13:55:00,231.12,231.15,230.98,231.15,1425.0,222.0326,222.0614,221.8981,222.0614,1425.0
2023-11-06 14:00:00,231.15,231.27,231.03,231.19,7917.0,222.0614,222.1767,221.9462,222.0999,7917.0
2023-11-06 14:05:00,231.18,231.25,231.07,231.16,4668.0,222.0903,222.1575,221.9846,222.0711,4668.0
2023-11-06 14:10:00,231.12,231.12,231.01,231.02,2481.0,222.0326,222.0326,221.9269,221.9366,2481.0
2023-11-06 14:15:00,231.07,231.18,230.9,230.99,2091.0,221.9846,222.0903,221.8213,221.9077,2091.0
2023-11-06 14:20:00,231.03,231.06,230.91,231.04,1570.0,221.9462,221.975,221.8309,221.9558,1570.0
2023-11-06 14:25:00,231.04,231.13,230.81,230.99,6288.0,221.9558,222.0422,221.7348,221.9077,6288.0
2023-11-06 14:30:00,231.02,231.19,230.92,231.15,4409.0,221.9366,222.0999,221.8405,222.0614,4409.0
2023-11-06 14:35:00,231.16,231.31,231.12,231.31,6158.0,222.0711,222.2152,222.0326,222.2152,6158.0
2023-11-06 14:40:00,231.35,231.55,231.33,231.37,8408.0,222.2536,222.4457,222.2344,222.2728,8408.0
2023-11-06 14:45:00,231.46,231.46,231.23,231.23,9126.0,222.3593,222.3593,222.1383,222.1383,9126.0
2023-11-06 14:50:00,231.22,231.22,231.06,231.06,6859.0,222.1287,222.1287,221.975,221.975,6859.0
2023-11-06 14:55:00,231.06,231.15,231.0,231.0,9470.0,221.975,222.0614,221.9173,221.9173,9470.0
2023-11-06 15:00:00,231.02,231.1,230.96,231.01,3596.0,221.9366,222.0134,221.8789,221.9269,3596.0
2023-11-06 15:05:00,230.96,231.06,230.82,230.87,4009.0,221.8789,221.975,221.7444,221.7925,4009.0
2023-11-06 15:10:00,230.93,231.04,230.83,230.93,4817.0,221.8501,221.9558,221.754,221.8501,4817.0
2023-11-06 15:15:00,230.89,230.97,230.82,230.92,4343.0,221.8117,221.8885,221.7444,221.8405,4343.0
2023-11-06 15:20:00,230.92,230.94,230.7,230.74,5683.0,221.8405,221.8597,221.6291,221.6676,5683.0
2023-11-06 15:25:00,230.69,230.78,230.55,230.74,6285.0,221.6195,221.706,221.485,221.6676,6285.0
2023-11-06 15:30:00,230.71,230.99,230.66,230.98,5727.0,221.6387,221.9077,221.5907,221.8981,5727.0
2023-11-06 15:35:00,230.98,231.04,230.86,230.93,6296.0,221.8981,221.9558,221.7828,221.8501,6296.0
2023-11-06 15:40:00,230.9,231.13,230.86,231.11,6689.0,221.8213,222.0422,221.7828,222.023,6689.0
2023-11-06 15:45:00,231.06,231.08,230.93,231.02,11642.0,221.975,221.9942,221.8501,221.9366,11642.0
2023-11-06 15:50:00,231.01,231.16,230.88,231.02,35035.0,221.9269,222.0711,221.8021,221.9366,35035.0
2023-11-06 15:55:00,231.02,231.42,230.89,231.21,95987.0,221.9366,222.3208,221.8117,222.1191,95987.0
2023-11-07 09:30:00,230.74,230.74,230.74,230.74,6881.0,221.6676,221.6676,221.6676,221.6676,6881.0
2023-11-07 09:35:00,230.77,230.77,229.93,229.93,1540.0,221.6964,221.6964,220.8894,220.8894,1540.0
2023-11-07 09:40:00,230.17,230.55,229.96,230.3,1119.0,221.12,221.485,220.9182,221.2449,1119.0
2023-11-07 09:45:00,230.44,230.62,230.22,230.45,2697.0,221.3794,221.5523,221.168,221.389,2697.0
2023-11-07 09:50:00,230.7,230.93,230.7,230.73,1605.0,221.6291,221.8501,221.6291,221.658,1605.0
2023-11-07 09:55:00,230.76,230.91,230.7,230.91,1258.0,221.6868,221.8309,221.6291,221.8309,1258.0
2023-11-07 10:00:00,231.0,231.36,230.49,230.59,9980.0,221.9173,222.2632,221.4274,221.5235,9980.0
2023-11-07 10:05:00,230.67,230.71,230.0,230.51,5113.0,221.6003,221.6387,220.9567,221.4466,5113.0
2023-11-07 10:10:00,230.42,230.6,230.2,230.38,4840.0,221.3601,221.5331,221.1488,221.3217,4840.0
2023-11-07 10:15:00,230.41,230.62,230.28,230.62,2012.0,221.3505,221.5523,221.2257,221.5523,2012.0
2023-11-07 10:20:00,230.7,230.7,230.44,230.64,3105.0,221.6291,221.6291,221.3794,221.5715,3105.0
2023-11-07 10:25:00,230.56,230.61,230.26,230.28,2554.0,221.4946,221.5427,221.2064,221.2257,2554.0
2023-11-07 10:30:00,230.29,230.45,230.28,230.37,2676.0,221.2353,221.389,221.2257,221.3121,2676.0
2023-11-07 10:35:00,230.5,230.89,230.5,230.8,2460.0,221.437,221.8117,221.437,221.7252,2460.0
2023-11-07 10:40:00,230.82,231.15,230.73,230.75,4486.0,221.7444,222.0614,221.658,221.6772,4486.0
2023-11-07 10:45:00,230.81,230.98,230.79,230.98,1223.0,221.7348,221.8981,221.7156,221.8981,1223.0
2023-11-07 10:50:00,230.96,230.96,230.61,230.87,3333.0,221.8789,221.8789,221.5427,221.7925,3333.0
2023-11-07 10:55:00,230.74,230.85,230.59,230.83,2845.0,221.6676,221.7732,221.5235,221.754,2845.0
2023-11-07 11:00:00,230.68,231.01,230.59,230.79,7750.0,221.6099,221.9269,221.5235,221.7156,7750.0
2023-11-07 11:05:00,230.87,230.89,230.66,230.75,3904.0,221.7925,221.8117,221.5907,221.6772,3904.0
2023-11-07 11:10:00,230.8,230.86,230.5,230.6,6625.0,221.7252,221.7828,221.437,221.5331,6625.0
2023-11-07 11:15:00,230.67,230.77,230.48,230.54,3907.0,221.6003,221.6964,221.4178,221.4754,3907.0
2023-11-07 11:20:00,230.7,230.7,230.36,230.37,1720.0,221.6291,221.6291,221.3025,221.3121,1720.0
2023-11-07 11:25:00,230.5,230.5,230.22,230.47,1300.0,221.437,221.437,221.168,221.4082,1300.0
2023-11-07 11:30:00,230.5,230.64,230.46,230.57,5889.0,221.437,221.5715,221.3986,221.5043,5889.0
2023-11-07 11:35:00,230.59,230.65,230.38,230.52,5500.0,221.5235,221.5811,221.3217,221.4562,5500.0
2023-11-07 11:40:00,230.5,230.58,230.45,230.51,2288.0,221.437,221.5139,221.389,221.4466,2288.0
2023-11-07 11:45:00,230.5,230.57,230.14,230.46,12684.0,221.437,221.5043,221.0912,221.3986,12684.0
2023-11-07 11:50:00,230.43,230.53,230.09,230.09,7112.0,221.3698,221.4658,221.0431,221.0431,7112.0
2023-11-07 11:55:00,230.0,230.55,229.95,230.31,8977.0,220.9567,221.485,220.9086,221.2545,8977.0
2023-11-07 12:00:00,230.28,230.31,230.07,230.18,5121.0,221.2257,221.2545,221.0239,221.1296,5121.0
2023-11-07 12:05:00,230.1,230.21,229.98,230.13,5860.0,221.0527,221.1584,220.9374,221.0816,5860.0
2023-11-07 12:10:00,230.2,230.35,229.99,230.11,10651.0,221.1488,221.2929,220.9471,221.0623,10651.0
2023-11-07 12:15:00,230.12,230.18,230.01,230.01,1930.0,221.0719,221.1296,220.9663,220.9663,1930.0
2023-11-07 12:20:00,229.99,230.04,229.72,229.84,7528.0,220.9471,220.9951,220.6877,220.803,7528.0
2023-11-07 12:25:00,229.93,229.93,229.69,229.79,2382.0,220.8894,220.8894,220.6589,220.7549,2382.0
2023-11-07 12:30:00,229.6,229.75,229.57,229.7,1151.0,220.5724,220.7165,220.5436,220.6685,1151.0
2023-11-07 12:35:00,229.7,229.81,229.65,229.74,1397.0,220.6685,220.7741,220.6204,220.7069,1397.0
2023-11-07 12:40:00,229.83,229.95,229.82,229.95,1401.0,220.7933,220.9086,220.7837,220.9086,1401.0
2023-11-07 12:45:00,229.96,230.01,229.72,229.87,9200.0,220.9182,220.9663,220.6877,220.8318,9200.0
2023-11-07 12:50:00,229.9,230.01,229.78,229.97,2653.0,220.8606,220.9663,220.7453,220.9278,2653.0
2023-11-07 12:55:00,229.97,230.02,229.86,230.02,2444.0,220.9278,220.9759,220.8222,220.9759,2444.0
2023-11-07 13:00:00,230.05,230.06,229.77,230.0,5286.0,221.0047,221.0143,220.7357,220.9567,5286.0
2023-11-07 13:05:00,229.93,230.1,229.91,230.09,6767.0,220.8894,221.0527,220.8702,221.0431,6767.0
2023-11-07 13:10:00,230.02,230.11,229.87,230.11,5662.0,220.9759,221.0623,220.8318,221.0623,5662.0
2023-11-07 13:15:00,230.05,230.17,230.05,230.12,3900.0,221.0047,221.12,221.0047,221.0719,3900.0
2023-11-07 13:20:00,230.11,230.17,229.94,230.1,3924.0,221.0623,221.12,220.899,221.0527,3924.0
2023-11-07 13:25:00,230.06,230.13,230.0,230.11,3367.0,221.0143,221.0816,220.9567,221.0623,3367.0
2023-11-07 13:30:00,230.11,230.26,230.03,230.05,6132.0,221.0623,221.2064,220.9855,221.0047,6132.0
2023-11-07 13:35:00,230.04,230.35,230.0,230.18,5680.0,220.9951,221.2929,220.9567,221.1296,5680.0
2023-11-07 13:40:00,230.17,230.2,229.87,230.05,4500.0,221.12,221.1488,220.8318,221.0047,4500.0
2023-11-07 13:45:00,229.94,230.19,229.94,229.99,3450.0,220.899,221.1392,220.899,220.9471,3450.0
2023-11-07 13:50:00,229.95,230.05,229.87,229.9,4442.0,220.9086,221.0047,220.8318,220.8606,4442.0
2023-11-07 13:55:00,230.02,230.02,229.75,229.89,2226.0,220.9759,220.9759,220.7165,220.851,2226.0
2023-11-07 14:00:00,229.95,230.02,229.83,229.86,3459.0,220.9086,220.9759,220.7933,220.8222,3459.0
2023-11-07 14:05:00,229.84,230.0,229.76,229.91,2107.0,220.803,220.9567,220.7261,220.8702,2107.0
2023-11-07 14:10:00,229.94,230.07,229.88,229.96,3457.0,220.899,221.0239,220.8414,220.9182,3457.0
2023-11-07 14:15:00,229.96,230.08,229.82,229.98,8210.0,220.9182,221.0335,220.7837,220.9374,8210.0
2023-11-07 14:20:00,230.03,230.15,229.91,230.07,4541.0,220.9855,221.1008,220.8702,221.0239,4541.0
2023-11-07 14:25:00,229.99,230.15,229.98,230.04,5088.0,220.9471,221.1008,220.9374,220.9951,5088.0
2023-11-07 14:30:00,230.05,230.05,229.93,229.95,2034.0,221.0047,221.0047,220.8894,220.9086,2034.0
2023-11-07 14:35:00,229.97,230.05,229.88,229.89,4732.0,220.9278,221.0047,220.8414,220.851,4732.0
2023-11-07 14:40:00,229.93,230.05,229.84,229.88,3137.0,220.8894,221.0047,220.803,220.8414,3137.0
2023-11-07 14:45:00,229.96,230.07,229.81,229.81,3994.0,220.9182,221.0239,220.7741,220.7741,3994.0
2023-11-07 14:50:00,229.95,229.95,229.76,229.76,2853.0,220.9086,220.9086,220.7261,220.7261,2853.0
2023-11-07 14:55:00,229.76,229.83,229.63,229.69,3683.0,220.7261,220.7933,220.6012,220.6589,3683.0
2023-11-07 15:00:00,229.8,229.92,229.76,229.83,8956.0,220.7645,220.8798,220.7261,220.7933,8956.0
2023-11-07 15:05:00,229.81,229.91,229.71,229.71,3725.0,220.7741,220.8702,220.6781,220.6781,3725.0
2023-11-07 15:10:00,229.79,229.79,229.6,229.68,4095.0,220.7549,220.7549,220.5724,220.6492,4095.0
2023-11-07 15:15:00,229.68,229.74,229.53,229.69,15802.0,220.6492,220.7069,220.5051,220.6589,15802.0
2023-11-07 15:20:00,229.68,229.79,229.55,229.71,10608.0,220.6492,220.7549,220.5244,220.6781,10608.0
2023-11-07 15:25:00,229.72,229.82,229.65,229.65,6748.0,220.6877,220.7837,220.6204,220.6204,6748.0
2023-11-07 15:30:00,229.68,229.68,229.49,229.55,12812.0,220.6492,220.6492,220.4667,220.5244,12812.0
2023-11-07 15:35:00,229.56,229.74,229.38,229.64,20542.0,220.534,220.7069,220.361,220.6108,20542.0
2023-11-07 15:40:00,229.65,229.77,229.56,229.77,19213.0,220.6204,220.7357,220.534,220.7357,19213.0
2023-11-07 15:45:00,229.71,229.85,229.61,229.65,32277.0,220.6781,220.8126,220.582,220.6204,32277.0
2023-11-07 15:50:00,229.6,229.6,229.2,229.25,29853.0,220.5724,220.5724,220.1881,220.2362,29853.0
2023-11-07 15:55:00,229.25,229.91,229.08,229.89,94282.0,220.2362,220.8702,220.0728,220.851,94282.0
2023-11-08 09:30:00,230.0,230.5,229.82,230.5,10238.0,220.9567,221.437,220.7837,221.437,10238.0
2023-11-08 09:35:00,230.49,230.97,230.48,230.59,600.0,221.4274,221.8885,221.4178,221.5235,600.0
2023-11-08 09:40:00,230.21,230.38,230.03,230.34,4166.0,221.1584,221.3217,220.9855,221.2833,4166.0
2023-11-08 09:45:00,230.19,230.56,230.02,230.08,6507.0,221.1392,221.4946,220.9759,221.0335,6507.0
2023-11-08 09:50:00,229.97,230.37,229.42,229.63,9602.0,220.9278,221.3121,220.3995,220.6012,9602.0
2023-11-08 09:55:00,229.68,230.27,229.68,230.06,1668.0,220.6492,221.216,220.6492,221.0143,1668.0
2023-11-08 10:00:00,230.19,230.27,229.86,230.08,7181.0,221.1392,221.216,220.8222,221.0335,7181.0
2023-11-08 10:05:00,230.0,230.33,229.86,230.16,9911.0,220.9567,221.2737,220.8222,221.1104,9911.0
2023-11-08 10:10:00,230.34,230.39,230.07,230.34,13932.0,221.2833,221.3313,221.0239,221.2833,13932.0
2023-11-08 10:15:00,230.37,230.53,230.29,230.41,13145.0,221.3121,221.4658,221.2353,221.3505,13145.0
2023-11-08 10:20:00,230.32,230.37,230.09,230.28,7818.0,221.2641,221.3121,221.0431,221.2257,7818.0
2023-11-08 10:25:00,230.2,230.2,229.87,230.06,10537.0,221.1488,221.1488,220.8318,221.0143,10537.0
2023-11-08 10:30:00,230.13,230.13,229.87,230.08,10619.0,221.0816,221.0816,220.8318,221.0335,10619.0
2023-11-08 10:35:00,230.03,230.38,229.86,229.91,41939.0,220.9855,221.3217,220.8222,220.8702,41939.0
2023-11-08 10:40:00,230.01,230.11,229.88,229.96,8447.0,220.9663,221.0623,220.8414,220.9182,8447.0
2023-11-08 10:45:00,229.96,229.98,229.66,229.78,4304.0,220.9182,220.9374,220.63,220.7453,4304.0
2023-11-08 10:50:00,229.78,229.78,229.39,229.39,2088.0,220.7453,220.7453,220.3706,220.3706,2088.0
2023-11-08 10:55:00,229.39,229.42,229.26,229.34,7897.0,220.3706,220.3995,220.2458,220.3226,7897.0
2023-11-08 11:00:00,229.27,229.45,229.25,229.37,3253.0,220.2554,220.4283,220.2362,220.3514,3253.0
2023-11-08 11:05:00,229.27,229.28,228.95,228.95,3163.0,220.2554,220.265,219.9479,219.9479,3163.0
2023-11-08 11:10:00,229.01,229.26,229.0,229.0,3724.0,220.0056,220.2458,219.996,219.996,3724.0
2023-11-08 11:15:00,229.09,229.35,229.02,229.19,2839.0,220.0824,220.3322,220.0152,220.1785,2839.0
2023-11-08 11:20:00,229.18,229.22,228.96,228.98,4797.0,220.1689,220.2073,219.9576,219.9768,4797.0
2023-11-08 11:25:00,229.01,229.19,229.0,229.03,3839.0,220.0056,220.1785,219.996,220.0248,3839.0
2023-11-08 11:30:00,229.03,229.11,228.85,228.85,9699.0,220.0248,220.1017,219.8519,219.8519,9699.0
2023-11-08 11:35:00,228.96,228.96,228.68,228.68,1833.0,219.9576,219.9576,219.6886,219.6886,1833.0
2023-11-08 11:40:00,228.71,229.03,228.71,228.92,7610.0,219.7174,220.0248,219.7174,219.9191,7610.0
2023-11-08 11:45:00,228.94,229.16,228.94,229.03,3999.0,219.9383,220.1497,219.9383,220.0248,3999.0
2023-11-08 11:50:00,228.94,228.95,228.76,228.94,3003.0,219.9383,219.9479,219.7654,219.9383,3003.0
2023-11-08 11:55:00,228.94,228.94,228.67,228.92,2478.0,219.9383,219.9383,219.679,219.9191,2478.0
2023-11-08 12:00:00,228.95,228.96,228.6,228.77,4235.0,219.9479,219.9576,219.6117,219.775,4235.0
2023-11-08 12:05:00,228.7,228.7,227.96,228.04,6615.0,219.7078,219.7078,218.9969,219.0737,6615.0
2023-11-08 12:10:00,228.04,228.23,227.99,228.08,6728.0,219.0737,219.2563,219.0257,219.1122,6728.0
2023-11-08 12:15:00,227.97,228.16,227.97,228.15,8026.0,219.0065,219.189,219.0065,219.1794,8026.0
2023-11-08 12:20:00,228.19,228.34,228.13,228.2,5029.0,219.2178,219.3619,219.1602,219.2274,5029.0
2023-11-08 12:25:00,228.15,228.22,228.09,228.2,4927.0,219.1794,219.2466,219.1218,219.2274,4927.0
2023-11-08 12:30:00,228.24,228.43,228.18,228.43,3474.0,219.2659,219.4484,219.2082,219.4484,3474.0
2023-11-08 12:35:00,228.38,228.66,228.34,228.66,2387.0,219.4004,219.6693,219.3619,219.6693,2387.0
2023-11-08 12:40:00,228.58,228.58,228.41,228.54,1530.0,219.5925,219.5925,219.4292,219.5541,1530.0
2023-11-08 12:45:00,228.54,228.63,228.48,228.63,3270.0,219.5541,219.6405,219.4964,219.6405,3270.0
2023-11-08 12:50:00,228.59,228.64,228.46,228.54,3727.0,219.6021,219.6501,219.4772,219.5541,3727.0
2023-11-08 12:55:00,228.62,228.88,228.61,228.88,1782.0,219.6309,219.8807,219.6213,219.8807,1782.0
2023-11-08 13:00:00,228.81,229.14,228.69,229.05,3057.0,219.8135,220.1305,219.6982,220.044,3057.0
2023-11-08 13:05:00,229.18,229.2,229.05,229.18,5615.0,220.1689,220.1881,220.044,220.1689,5615.0
2023-11-08 13:10:00,229.08,229.13,228.78,228.78,6068.0,220.0728,220.1209,219.7846,219.7846,6068.0
2023-11-08 13:15:00,228.96,228.96,228.75,228.82,1278.0,219.9576,219.9576,219.7558,219.8231,1278.0
2023-11-08 13:20:00,228.72,228.97,228.72,228.97,1100.0,219.727,219.9672,219.727,219.9672,1100.0
2023-11-08 13:25:00,228.97,229.01,228.81,228.86,13105.0,219.9672,220.0056,219.8135,219.8615,13105.0
2023-11-08 13:30:00,228.88,228.97,228.87,228.87,1752.0,219.8807,219.9672,219.8711,219.8711,1752.0
2023-11-08 13:35:00,229.02,229.02,228.87,228.87,1537.0,220.0152,220.0152,219.8711,219.8711,1537.0
2023-11-08 13:40:00,228.93,229.01,228.92,228.92,1776.0,219.9287,220.0056,219.9191,219.9191,1776.0
2023-11-08 13:45:00,229.02,229.02,228.88,228.91,1677.0,220.0152,220.0152,219.8807,219.9095,1677.0
2023-11-08 13:50:00,228.98,229.07,228.96,229.01,2267.0,219.9768,220.0632,219.9576,220.0056,2267.0
2023-11-08 13:55:00,229.01,229.07,228.99,229.07,1004.0,220.0056,220.0632,219.9864,220.0632,1004.0
2023-11-08 14:00:00,229.13,229.14,229.06,229.1,2187.0,220.1209,220.1305,220.0536,220.092,2187.0
2023-11-08 14:05:00,229.1,229.16,229.07,229.15,1948.0,220.092,220.1497,220.0632,220.1401,1948.0
2023-11-08 14:10:00,229.15,229.15,228.99,229.03,4164.0,220.1401,220.1401,219.9864,220.0248,4164.0
2023-11-08 14:15:00,229.07,229.21,229.02,229.12,4726.0,220.0632,220.1977,220.0152,220.1113,4726.0
2023-11-08 14:20:00,229.05,229.14,229.0,229.0,2668.0,220.044,220.1305,219.996,219.996,2668.0
2023-11-08 14:25:00,229.0,229.04,228.97,229.04,2037.0,219.996,220.0344,219.9672,220.0344,2037.0
2023-11-08 14:30:00,229.04,229.1,228.97,228.97,5976.0,220.0344,220.092,219.9672,219.9672,5976.0
2023-11-08 14:35:00,229.09,229.23,229.02,229.23,3226.0,220.0824,220.2169,220.0152,220.2169,3226.0
2023-11-08 14:40:00,229.21,229.25,229.14,229.15,5305.0,220.1977,220.2362,220.1305,220.1401,5305.0
2023-11-08 14:45:00,229.19,229.2,229.08,229.08,3180.0,220.1785,220.1881,220.0728,220.0728,3180.0
2023-11-08 14:50:00,229.18,229.26,229.01,229.26,27768.0,220.1689,220.2458,220.0056,220.2458,27768.0
2023-11-08 14:55:00,229.22,229.25,229.17,229.19,2879.0,220.2073,220.2362,220.1593,220.1785,2879.0
2023-11-08 15:00:00,229.19,229.27,229.14,229.2,8202.0,220.1785,220.2554,220.1305,220.1881,8202.0
2023-11-08 15:05:00,229.2,229.25,229.0,229.0,17650.0,220.1881,220.2362,219.996,219.996,17650.0
2023-11-08 15:10:00,229.03,229.12,229.0,229.11,10054.0,220.0248,220.1113,219.996,220.1017,10054.0
2023-11-08 15:15:00,229.11,229.16,228.85,229.0,14546.0,220.1017,220.1497,219.8519,219.996,14546.0
2023-11-08 15:20:00,229.02,229.05,228.94,229.0,2101.0,220.0152,220.044,219.9383,219.996,2101.0
2023-11-08 15:25:00,229.03,229.1,228.96,229.0,9754.0,220.0248,220.092,219.9576,219.996,9754.0
2023-11-08 15:30:00,228.99,229.03,228.91,228.95,6453.0,219.9864,220.0248,219.9095,219.9479,6453.0
2023-11-08 15:35:00,228.92,229.06,228.92,228.97,16246.0,219.9191,220.0536,219.9191,219.9672,16246.0
2023-11-08 15:40:00,229.02,229.27,228.97,229.22,61438.0,220.0152,220.2554,219.9672,220.2073,61438.0
2023-11-08 15:45:00,229.22,229.22,228.96,229.03,29947.0,220.2073,220.2073,219.9576,220.0248,29947.0
2023-11-08 15:50:00,229.04,229.11,228.92,229.02,35173.0,220.0344,220.1017,219.9191,220.0152,35173.0
2023-11-08 15:55:00,229.01,229.21,228.9,228.97,76340.0,220.0056,220.1977,219.8999,219.9672,76340.0
2023-11-09 09:30:00,229.5,229.64,229.0,229.07,14377.0,220.4763,220.6108,219.996,220.0632,14377.0
2023-11-09 09:35:00,229.5,229.74,229.47,229.48,2152.0,220.4763,220.7069,220.4475,220.4571,2152.0
2023-11-09 09:40:00,229.72,229.75,229.61,229.62,2100.0,220.6877,220.7165,220.582,220.5916,2100.0
2023-11-09 09:45:00,229.78,229.78,229.27,229.44,3771.0,220.7453,220.7453,220.2554,220.4187,3771.0
2023-11-09 09:50:00,229.44,229.9,229.02,229.69,30116.0,220.4187,220.8606,220.0152,220.6589,30116.0
2023-11-09 09:55:00,229.88,230.06,229.35,230.0,47037.0,220.8414,221.0143,220.3322,220.9567,47037.0
2023-11-09 10:00:00,229.91,230.18,229.61,229.85,16585.0,220.8702,221.1296,220.582,220.8126,16585.0
2023-11-09 10:05:00,230.03,230.03,229.82,229.97,7600.0,220.9855,220.9855,220.7837,220.9278,7600.0
2023-11-09 10:10:00,230.0,230.09,229.81,229.84,6536.0,220.9567,221.0431,220.7741,220.803,6536.0
2023-11-09 10:15:00,229.95,229.95,229.44,229.44,1538.0,220.9086,220.9086,220.4187,220.4187,1538.0
2023-11-09 10:20:00,229.49,229.53,229.42,229.45,2795.0,220.4667,220.5051,220.3995,220.4283,2795.0
2023-11-09 10:25:00,229.51,229.53,229.26,229.4,3100.0,220.4859,220.5051,220.2458,220.3803,3100.0
2023-11-09 10:30:00,229.31,229.69,229.04,229.53,19374.0,220.2938,220.6589,220.0344,220.5051,19374.0
2023-11-09 10:35:00,229.53,229.56,229.42,229.5,1779.0,220.5051,220.534,220.3995,220.4763,1779.0
2023-11-09 10:40:00,229.45,229.5,229.45,229.5,1033.0,220.4283,220.4763,220.4283,220.4763,1033.0
2023-11-09 10:45:00,229.61,229.72,229.44,229.44,5030.0,220.582,220.6877,220.4187,220.4187,5030.0
2023-11-09 10:50:00,229.42,229.47,229.13,229.35,4867.0,220.3995,220.4475,220.1209,220.3322,4867.0
2023-11-09 10:55:00,229.62,229.79,229.62,229.71,444.0,220.5916,220.7549,220.5916,220.6781,444.0
2023-11-09 11:00:00,229.68,229.76,229.59,229.65,2786.0,220.6492,220.7261,220.5628,220.6204,2786.0
2023-11-09 11:05:00,229.76,229.83,229.57,229.73,10237.0,220.7261,220.7933,220.5436,220.6973,10237.0
2023-11-09 11:10:00,229.76,230.03,229.6,229.82,12475.0,220.7261,220.9855,220.5724,220.7837,12475.0
2023-11-09 11:15:00,230.0,230.03,229.87,229.87,2190.0,220.9567,220.9855,220.8318,220.8318,2190.0
2023-11-09 11:20:00,229.8,229.8,229.7,229.7,642.0,220.7645,220.7645,220.6685,220.6685,642.0
2023-11-09 11:25:00,229.71,229.71,229.6,229.67,1920.0,220.6781,220.6781,220.5724,220.6396,1920.0
2023-11-09 11:30:00,229.65,229.75,229.65,229.68,11173.0,220.6204,220.7165,220.6204,220.6492,11173.0
2023-11-09 11:35:00,229.67,229.67,229.3,229.3,5062.0,220.6396,220.6396,220.2842,220.2842,5062.0
2023-11-09 11:40:00,229.34,229.39,229.26,229.26,600.0,220.3226,220.3706,220.2458,220.2458,600.0
2023-11-09 11:45:00,229.39,229.51,229.28,229.43,2427.0,220.3706,220.4859,220.265,220.4091,2427.0
2023-11-09 11:50:00,229.34,229.4,229.25,229.4,1802.0,220.3226,220.3803,220.2362,220.3803,1802.0
2023-11-09 11:55:00,229.36,229.42,229.3,229.3,2020.0,220.3418,220.3995,220.2842,220.2842,2020.0
2023-11-09 12:00:00,229.31,229.49,229.24,229.49,1495.0,220.2938,220.4667,220.2265,220.4667,1495.0
2023-11-09 12:05:00,229.4,229.44,229.0,229.1,6869.0,220.3803,220.4187,219.996,220.092,6869.0
2023-11-09 12:10:00,229.03,229.26,229.03,229.26,2221.0,220.0248,220.2458,220.0248,220.2458,2221.0
2023-11-09 12:15:00,229.15,229.37,229.15,229.33,3631.0,220.1401,220.3514,220.1401,220.313,3631.0
2023-11-09 12:20:00,229.33,229.34,229.16,229.22,7553.0,220.313,220.3226,220.1497,220.2073,7553.0
2023-11-09 12:25:00,229.12,229.25,229.09,229.25,1559.0,220.1113,220.2362,220.0824,220.2362,1559.0
2023-11-09 12:30:00,229.3,229.33,229.2,229.22,4058.0,220.2842,220.313,220.1881,220.2073,4058.0
2023-11-09 12:35:00,229.28,229.33,229.14,229.18,3037.0,220.265,220.313,220.1305,220.1689,3037.0
2023-11-09 12:40:00,229.21,229.32,229.2,229.2,2130.0,220.1977,220.3034,220.1881,220.1881,2130.0
2023-11-09 12:45:00,229.3,229.33,229.22,229.28,6380.0,220.2842,220.313,220.2073,220.265,6380.0
2023-11-09 12:50:00,229.28,229.47,229.24,229.47,3989.0,220.265,220.4475,220.2265,220.4475,3989.0
2023-11-09 12:55:00,229.39,229.5,229.33,229.46,3231.0,220.3706,220.4763,220.313,220.4379,3231.0
2023-11-09 13:00:00,229.46,229.5,228.56,228.68,8042.0,220.4379,220.4763,219.5733,219.6886,8042.0
2023-11-09 13:05:00,229.02,229.02,228.51,228.62,4529.0,220.0152,220.0152,219.5252,219.6309,4529.0
2023-11-09 13:10:00,228.73,229.45,228.64,229.43,12954.0,219.7366,220.4283,219.6501,220.4091,12954.0
2023-11-09 13:15:00,229.29,229.53,228.94,228.94,8126.0,220.2746,220.5051,219.9383,219.9383,8126.0
2023-11-09 13:20:00,228.88,229.06,228.88,229.06,1991.0,219.8807,220.0536,219.8807,220.0536,1991.0
2023-11-09 13:25:00,229.17,229.17,228.98,229.0,2302.0,220.1593,220.1593,219.9768,219.996,2302.0
2023-11-09 13:30:00,229.06,229.06,228.8,228.98,1710.0,220.0536,220.0536,219.8038,219.9768,1710.0
2023-11-09 13:35:00,229.0,229.1,229.0,229.02,1146.0,219.996,220.092,219.996,220.0152,1146.0
2023-11-09 13:40:00,229.05,229.05,228.82,228.97,1576.0,220.044,220.044,219.8231,219.9672,1576.0
2023-11-09 13:45:00,229.0,229.04,228.7,228.73,3332.0,219.996,220.0344,219.7078,219.7366,3332.0
2023-11-09 13:50:00,228.8,228.8,228.63,228.69,982.0,219.8038,219.8038,219.6405,219.6982,982.0
2023-11-09 13:55:00,228.76,228.81,228.49,228.64,3040.0,219.7654,219.8135,219.506,219.6501,3040.0
2023-11-09 14:00:00,228.55,228.6,228.23,228.23,4894.0,219.5637,219.6117,219.2563,219.2563,4894.0
2023-11-09 14:05:00,228.19,228.5,228.14,228.5,2791.0,219.2178,219.5156,219.1698,219.5156,2791.0
2023-11-09 14:10:00,228.35,228.45,228.25,228.26,2339.0,219.3715,219.4676,219.2755,219.2851,2339.0
2023-11-09 14:15:00,228.27,228.45,228.11,228.21,2656.0,219.2947,219.4676,219.141,219.237,2656.0
2023-11-09 14:20:00,228.1,228.2,227.94,228.1,11114.0,219.1314,219.2274,218.9777,219.1314,11114.0
2023-11-09 14:25:00,228.1,228.21,228.04,228.1,13145.0,219.1314,219.237,219.0737,219.1314,13145.0
2023-11-09 14:30:00,228.06,228.18,228.03,228.05,16122.0,219.0929,219.2082,219.0641,219.0833,16122.0
2023-11-09 14:35:00,228.02,228.07,227.9,228.0,1800.0,219.0545,219.1025,218.9392,219.0353,1800.0
2023-11-09 14:40:00,228.01,228.02,227.65,227.77,3965.0,219.0449,219.0545,218.6991,218.8143,3965.0
2023-11-09 14:45:00,227.84,228.14,227.83,228.13,14266.0,218.8816,219.1698,218.872,219.1602,14266.0
2023-11-09 14:50:00,228.05,228.14,227.92,227.95,12346.0,219.0833,219.1698,218.9584,218.9873,12346.0
2023-11-09 14:55:00,227.9,227.94,227.85,227.89,2288.0,218.9392,218.9777,218.8912,218.9296,2288.0
2023-11-09 15:00:00,227.84,228.02,227.72,227.97,6583.0,218.8816,219.0545,218.7663,219.0065,6583.0
2023-11-09 15:05:00,227.93,228.58,227.93,228.5,18165.0,218.9681,219.5925,218.9681,219.5156,18165.0
2023-11-09 15:10:00,228.49,228.71,228.43,228.5,10070.0,219.506,219.7174,219.4484,219.5156,10070.0
2023-11-09 15:15:00,228.46,228.75,228.41,228.5,15034.0,219.4772,219.7558,219.4292,219.5156,15034.0
2023-11-09 15:20:00,228.5,228.66,228.42,228.48,9141.0,219.5156,219.6693,219.4388,219.4964,9141.0
2023-11-09 15:25:00,228.46,228.5,228.01,228.12,12564.0,219.4772,219.5156,219.0449,219.1506,12564.0
2023-11-09 15:30:00,228.27,228.59,228.25,228.59,5052.0,219.2947,219.6021,219.2755,219.6021,5052.0
2023-11-09 15:35:00,228.51,228.55,228.28,228.39,14421.0,219.5252,219.5637,219.3043,219.41,14421.0
2023-11-09 15:40:00,228.34,228.44,228.11,228.16,8866.0,219.3619,219.458,219.141,219.189,8866.0
2023-11-09 15:45:00,228.19,228.4,228.12,228.25,9197.0,219.2178,219.4196,219.1506,219.2755,9197.0
2023-11-09 15:50:00,228.31,228.53,228.27,228.33,16325.0,219.3331,219.5445,219.2947,219.3523,16325.0
2023-11-09 15:55:00,228.31,228.58,228.17,228.55,95258.0,219.3331,219.5925,219.1986,219.5637,95258.0
2023-11-10 09:30:00,229.46,229.82,228.53,228.96,11156.0,220.4379,220.7837,219.5445,219.9576,11156.0
2023-11-10 09:35:00,229.24,229.41,228.44,229.41,6261.0,220.2265,220.3899,219.458,220.3899,6261.0
2023-11-10 09:40:00,229.4,229.64,229.19,229.4,4521.0,220.3803,220.6108,220.1785,220.3803,4521.0
2023-11-10 09:45:00,229.43,229.43,228.94,229.4,9633.0,220.4091,220.4091,219.9383,220.3803,9633.0
2023-11-10 09:50:00,229.31,229.5,228.96,229.5,3561.0,220.2938,220.4763,219.9576,220.4763,3561.0
2023-11-10 09:55:00,229.55,229.69,228.89,229.35,6714.0,220.5244,220.6589,219.8903,220.3322,6714.0
2023-11-10 10:00:00,229.22,229.89,229.2,229.53,11371.0,220.2073,220.851,220.1881,220.5051,11371.0
2023-11-10 10:05:00,229.6,229.67,229.34,229.34,4696.0,220.5724,220.6396,220.3226,220.3226,4696.0
2023-11-10 10:10:00,229.33,229.61,229.33,229.44,5273.0,220.313,220.582,220.313,220.4187,5273.0
2023-11-10 10:15:00,229.42,229.63,229.42,229.51,5563.0,220.3995,220.6012,220.3995,220.4859,5563.0
2023-11-10 10:20:00,229.5,229.7,229.45,229.45,11189.0,220.4763,220.6685,220.4283,220.4283,11189.0
2023-11-10 10:25:00,229.43,229.55,229.28,229.41,7491.0,220.4091,220.5244,220.265,220.3899,7491.0
2023-11-10 10:30:00,229.27,229.48,229.14,229.35,2515.0,220.2554,220.4571,220.1305,220.3322,2515.0
2023-11-10 10:35:00,229.28,229.54,229.25,229.36,2111.0,220.265,220.5147,220.2362,220.3418,2111.0
2023-11-10 10:40:00,229.38,229.49,229.33,229.45,2505.0,220.361,220.4667,220.313,220.4283,2505.0
2023-11-10 10:45:00,229.35,229.73,229.35,229.61,2288.0,220.3322,220.6973,220.3322,220.582,2288.0
2023-11-10 10:50:00,229.51,229.74,229.41,229.49,23400.0,220.4859,220.7069,220.3899,220.4667,23400.0
2023-11-10 10:55:00,229.59,229.59,229.21,229.4,23114.0,220.5628,220.5628,220.1977,220.3803,23114.0
2023-11-10 11:00:00,229.5,229.67,229.29,229.67,9036.0,220.4763,220.6396,220.2746,220.6396,9036.0
2023-11-10 11:05:00,229.66,229.9,229.65,229.7,13371.0,220.63,220.8606,220.6204,220.6685,13371.0
2023-11-10 11:10:00,229.7,229.91,229.6,229.91,9494.0,220.6685,220.8702,220.5724,220.8702,9494.0
2023-11-10 11:15:00,229.91,230.16,229.8,229.8,9771.0,220.8702,221.1104,220.7645,220.7645,9771.0
2023-11-10 11:20:00,229.8,230.1,229.78,230.0,10804.0,220.7645,221.0527,220.7453,220.9567,10804.0
2023-11-10 11:25:00,230.04,230.15,229.88,229.91,3874.0,220.9951,221.1008,220.8414,220.8702,3874.0
2023-11-10 11:30:00,229.97,229.97,229.69,229.7,9384.0,220.9278,220.9278,220.6589,220.6685,9384.0
2023-11-10 11:35:00,229.84,229.84,229.53,229.57,17419.0,220.803,220.803,220.5051,220.5436,17419.0
2023-11-10 11:40:00,229.64,229.8,229.63,229.79,4715.0,220.6108,220.7645,220.6012,220.7549,4715.0
2023-11-10 11:45:00,229.76,229.76,229.57,229.6,7757.0,220.7261,220.7261,220.5436,220.5724,7757.0
2023-11-10 11:50:00,229.62,229.81,229.61,229.65,2600.0,220.5916,220.7741,220.582,220.6204,2600.0
2023-11-10 11:55:00,229.63,229.65,229.45,229.5,3005.0,220.6012,220.6204,220.4283,220.4763,3005.0
2023-11-10 12:00:00,229.5,229.74,229.45,229.64,2679.0,220.4763,220.7069,220.4283,220.6108,2679.0
2023-11-10 12:05:00,229.64,229.75,229.62,229.75,5053.0,220.6108,220.7165,220.5916,220.7165,5053.0
2023-11-10 12:10:00,229.74,229.75,229.5,229.55,4685.0,220.7069,220.7165,220.4763,220.5244,4685.0
2023-11-10 12:15:00,229.56,229.59,229.48,229.54,2047.0,220.534,220.5628,220.4571,220.5147,2047.0
2023-11-10 12:20:00,229.52,229.67,229.51,229.57,3506.0,220.4955,220.6396,220.4859,220.5436,3506.0
2023-11-10 12:25:00,229.58,229.66,229.49,229.57,2086.0,220.5532,220.63,220.4667,220.5436,2086.0
2023-11-10 12:30:00,229.59,229.93,229.57,229.84,11617.0,220.5628,220.8894,220.5436,220.803,11617.0
2023-11-10 12:35:00,229.94,230.25,229.88,230.25,9822.0,220.899,221.1968,220.8414,221.1968,9822.0
2023-11-10 12:40:00,230.12,230.22,230.04,230.1,9837.0,221.0719,221.168,220.9951,221.0527,9837.0
2023-11-10 12:45:00,230.18,230.18,229.99,230.0,8124.0,221.1296,221.1296,220.9471,220.9567,8124.0
2023-11-10 12:50:00,229.99,230.51,229.98,230.5,6200.0,220.9471,221.4466,220.9374,221.437,6200.0
2023-11-10 12:55:00,230.47,230.47,230.12,230.23,9241.0,221.4082,221.4082,221.0719,221.1776,9241.0
2023-11-10 13:00:00,230.24,230.34,230.15,230.34,1850.0,221.1872,221.2833,221.1008,221.2833,1850.0
2023-11-10 13:05:00,230.15,230.23,230.06,230.13,6182.0,221.1008,221.1776,221.0143,221.0816,6182.0
2023-11-10 13:10:00,230.1,230.13,229.86,229.86,4638.0,221.0527,221.0816,220.8222,220.8222,4638.0
2023-11-10 13:15:00,229.91,229.96,229.78,229.92,3969.0,220.8702,220.9182,220.7453,220.8798,3969.0
2023-11-10 13:20:00,229.99,230.2,229.91,230.19,9683.0,220.9471,221.1488,220.8702,221.1392,9683.0
2023-11-10 13:25:00,230.3,230.5,230.3,230.46,10011.0,221.2449,221.437,221.2449,221.3986,10011.0
2023-11-10 13:30:00,230.42,230.53,230.38,230.44,5210.0,221.3601,221.4658,221.3217,221.3794,5210.0
2023-11-10 13:35:00,230.5,230.75,230.5,230.69,10644.0,221.437,221.6772,221.437,221.6195,10644.0
2023-11-10 13:40:00,230.75,230.9,230.64,230.65,13253.0,221.6772,221.8213,221.5715,221.5811,13253.0
2023-11-10 13:45:00,230.67,230.79,230.62,230.76,7127.0,221.6003,221.7156,221.5523,221.6868,7127.0
2023-11-10 13:50:00,230.79,230.97,230.75,230.97,1353.0,221.7156,221.8885,221.6772,221.8885,1353.0
2023-11-10 13:55:00,230.97,231.15,230.93,231.09,3673.0,221.8885,222.0614,221.8501,222.0038,3673.0
2023-11-10 14:00:00,231.08,231.23,231.07,231.16,3428.0,221.9942,222.1383,221.9846,222.0711,3428.0
2023-11-10 14:05:00,231.18,231.18,231.1,231.12,4949.0,222.0903,222.0903,222.0134,222.0326,4949.0
2023-11-10 14:10:00,231.16,231.51,231.12,231.4,4035.0,222.0711,222.4073,222.0326,222.3016,4035.0
2023-11-10 14:15:00,231.4,231.63,231.37,231.49,3023.0,222.3016,222.5226,222.2728,222.3881,3023.0
2023-11-10 14:20:00,231.46,231.71,231.42,231.42,4355.0,222.3593,222.5994,222.3208,222.3208,4355.0
2023-11-10 14:25:00,231.45,231.5,231.37,231.47,2408.0,222.3496,222.3977,222.2728,222.3689,2408.0
2023-11-10 14:30:00,231.56,231.63,231.45,231.56,6157.0,222.4553,222.5226,222.3496,222.4553,6157.0
2023-11-10 14:35:00,231.59,231.59,231.45,231.51,3138.0,222.4841,222.4841,222.3496,222.4073,3138.0
2023-11-10 14:40:00,231.51,231.59,231.49,231.59,5955.0,222.4073,222.4841,222.3881,222.4841,5955.0
2023-11-10 14:45:00,231.6,231.77,231.42,231.59,6829.0,222.4938,222.6571,222.3208,222.4841,6829.0
2023-11-10 14:50:00,231.65,231.76,231.46,231.54,6258.0,222.5418,222.6475,222.3593,222.4361,6258.0
2023-11-10 14:55:00,231.5,231.57,231.42,231.56,3262.0,222.3977,222.4649,222.3208,222.4553,3262.0
2023-11-10 15:00:00,231.57,231.66,231.53,231.64,6544.0,222.4649,222.5514,222.4265,222.5322,6544.0
2023-11-10 15:05:00,231.64,232.0,231.62,231.97,4647.0,222.5322,222.878,222.513,222.8492,4647.0
2023-11-10 15:10:00,232.01,232.19,231.92,232.08,4231.0,222.8876,223.0606,222.8012,222.9549,4231.0
2023-11-10 15:15:00,232.06,232.07,231.9,232.03,6402.0,222.9357,222.9453,222.782,222.9068,6402.0
2023-11-10 15:20:00,232.02,232.15,231.84,232.14,4446.0,222.8972,223.0221,222.7243,223.0125,4446.0
2023-11-10 15:25:00,232.09,232.44,232.05,232.32,4812.0,222.9645,223.3007,222.9261,223.1854,4812.0
2023-11-10 15:30:00,232.45,232.47,232.12,232.15,11282.0,223.3103,223.3295,222.9933,223.0221,11282.0
2023-11-10 15:35:00,232.2,232.36,232.15,232.22,10353.0,223.0702,223.2239,223.0221,223.0894,10353.0
2023-11-10 15:40:00,232.16,232.32,232.14,232.31,7531.0,223.0317,223.1854,223.0125,223.1758,7531.0
2023-11-10 15:45:00,232.29,232.61,232.25,232.35,7271.0,223.1566,223.464,223.1182,223.2143,7271.0
2023-11-10 15:50:00,232.42,232.63,232.38,232.5,24197.0,223.2815,223.4833,223.2431,223.3584,24197.0
2023-11-10 15:55:00,232.49,232.63,232.29,232.61,57200.0,223.3488,223.4833,223.1566,223.464,57200.0
2023-11-13 09:30:00,231.51,231.81,231.26,231.56,8689.0,222.4073,222.6955,222.1671,222.4553,8689.0
2023-11-13 09:35:00,231.39,231.99,231.35,231.61,5604.0,222.292,222.8684,222.2536,222.5034,5604.0
2023-11-13 09:40:00,231.61,231.83,231.47,231.63,6502.0,222.5034,222.7147,222.3689,222.5226,6502.0
2023-11-13 09:45:00,231.48,231.99,231.47,231.59,2615.0,222.3785,222.8684,222.3689,222.4841,2615.0
2023-11-13 09:50:00,231.84,232.05,231.69,232.0,5900.0,222.7243,222.9261,222.5802,222.878,5900.0
2023-11-13 09:55:00,231.93,232.04,231.68,232.0,3017.0,222.8108,222.9165,222.5706,222.878,3017.0
2023-11-13 10:00:00,232.06,232.08,231.66,231.82,5148.0,222.9357,222.9549,222.5514,222.7051,5148.0
2023-11-13 10:05:00,231.88,232.06,231.68,232.06,5214.0,222.7627,222.9357,222.5706,222.9357,5214.0
2023-11-13 10:10:00,232.01,232.06,231.79,231.79,3408.0,222.8876,222.9357,222.6763,222.6763,3408.0
2023-11-13 10:15:00,231.83,231.92,231.47,231.5,2493.0,222.7147,222.8012,222.3689,222.3977,2493.0
2023-11-13 10:20:00,231.5,231.72,231.49,231.56,6890.0,222.3977,222.609,222.3881,222.4553,6890.0
2023-11-13 10:25:00,231.5,231.74,231.43,231.74,2678.0,222.3977,222.6282,222.3304,222.6282,2678.0
2023-11-13 10:30:00,231.63,231.96,231.44,231.45,1700.0,222.5226,222.8396,222.34,222.3496,1700.0
2023-11-13 10:35:00,231.71,231.77,231.42,231.49,1775.0,222.5994,222.6571,222.3208,222.3881,1775.0
2023-11-13 10:40:00,231.47,231.52,231.36,231.48,2721.0,222.3689,222.4169,222.2632,222.3785,2721.0
2023-11-13 10:45:00,231.48,231.85,231.48,231.71,2350.0,222.3785,222.7339,222.3785,222.5994,2350.0
2023-11-13 10:50:00,231.63,231.98,231.61,231.94,2113.0,222.5226,222.8588,222.5034,222.8204,2113.0
2023-11-13 10:55:00,231.84,231.96,231.61,231.93,3693.0,222.7243,222.8396,222.5034,222.8108,3693.0
2023-11-13 11:00:00,231.92,231.92,231.64,231.69,6921.0,222.8012,222.8012,222.5322,222.5802,6921.0
2023-11-13 11:05:00,231.65,231.65,231.29,231.38,13526.0,222.5418,222.5418,222.1959,222.2824,13526.0
2023-11-13 11:10:00,231.36,231.39,231.23,231.38,7945.0,222.2632,222.292,222.1383,222.2824,7945.0
2023-11-13 11:15:00,231.4,231.49,231.21,231.47,6233.0,222.3016,222.3881,222.1191,222.3689,6233.0
2023-11-13 11:20:00,231.4,231.88,231.4,231.86,2104.0,222.3016,222.7627,222.3016,222.7435,2104.0
2023-11-13 11:25:00,231.78,232.07,231.78,231.83,3915.0,222.6667,222.9453,222.6667,222.7147,3915.0
2023-11-13 11:30:00,231.75,232.18,231.75,232.1,2259.0,222.6379,223.0509,222.6379,222.9741,2259.0
2023-11-13 11:35:00,232.03,232.14,231.91,231.91,3154.0,222.9068,223.0125,222.7916,222.7916,3154.0
2023-11-13 11:40:00,231.92,232.2,231.83,232.2,7490.0,222.8012,223.0702,222.7147,223.0702,7490.0
2023-11-13 11:45:00,232.24,232.64,232.23,232.39,7566.0,223.1086,223.4929,223.099,223.2527,7566.0
2023-11-13 11:50:00,232.49,232.69,232.44,232.68,3606.0,223.3488,223.5409,223.3007,223.5313,3606.0
2023-11-13 11:55:00,232.77,232.9,232.7,232.7,8484.0,223.6177,223.7426,223.5505,223.5505,8484.0
2023-11-13 12:00:00,232.73,232.83,232.7,232.7,1809.0,223.5793,223.6754,223.5505,223.5505,1809.0
2023-11-13 12:05:00,232.66,232.78,232.6,232.62,2077.0,223.5121,223.6274,223.4544,223.4736,2077.0
2023-11-13 12:10:00,232.61,232.72,232.45,232.58,9816.0,223.464,223.5697,223.3103,223.4352,9816.0
2023-11-13 12:15:00,232.66,232.69,232.59,232.69,1401.0,223.5121,223.5409,223.4448,223.5409,1401.0
2023-11-13 12:20:00,232.7,232.75,232.55,232.69,3006.0,223.5505,223.5985,223.4064,223.5409,3006.0
2023-11-13 12:25:00,232.64,232.67,232.37,232.59,4458.0,223.4929,223.5217,223.2335,223.4448,4458.0
2023-11-13 12:30:00,232.58,232.58,232.33,232.34,2411.0,223.4352,223.4352,223.195,223.2047,2411.0
2023-11-13 12:35:00,232.5,232.58,232.41,232.43,2352.0,223.3584,223.4352,223.2719,223.2911,2352.0
2023-11-13 12:40:00,232.42,232.42,232.35,232.38,1857.0,223.2815,223.2815,223.2143,223.2431,1857.0
2023-11-13 12:45:00,232.33,232.38,232.25,232.38,3286.0,223.195,223.2431,223.1182,223.2431,3286.0
2023-11-13 12:50:00,232.4,232.44,232.3,232.3,3738.0,223.2623,223.3007,223.1662,223.1662,3738.0
2023-11-13 12:55:00,232.3,232.46,232.26,232.43,1914.0,223.1662,223.3199,223.1278,223.2911,1914.0
2023-11-13 13:00:00,232.42,232.42,232.28,232.29,2686.0,223.2815,223.2815,223.147,223.1566,2686.0
2023-11-13 13:05:00,232.33,232.41,232.18,232.22,3062.0,223.195,223.2719,223.0509,223.0894,3062.0
2023-11-13 13:10:00,232.16,232.31,232.16,232.3,1821.0,223.0317,223.1758,223.0317,223.1662,1821.0
2023-11-13 13:15:00,232.31,232.39,232.21,232.24,2905.0,223.1758,223.2527,223.0798,223.1086,2905.0
2023-11-13 13:20:00,232.21,232.42,232.13,232.34,2840.0,223.0798,223.2815,223.0029,223.2047,2840.0
2023-11-13 13:25:00,232.38,232.38,232.22,232.28,1100.0,223.2431,223.2431,223.0894,223.147,1100.0
2023-11-13 13:30:00,232.05,232.13,231.92,231.98,16056.0,222.9261,223.0029,222.8012,222.8588,16056.0
2023-11-13 13:35:00,231.96,232.05,231.87,231.92,1356.0,222.8396,222.9261,222.7531,222.8012,1356.0
2023-11-13 13:40:00,231.98,232.08,231.89,232.01,1957.0,222.8588,222.9549,222.7723,222.8876,1957.0
2023-11-13 13:45:00,232.12,232.17,232.08,232.09,1007.0,222.9933,223.0413,222.9549,222.9645,1007.0
2023-11-13 13:50:00,232.16,232.18,232.01,232.05,1708.0,223.0317,223.0509,222.8876,222.9261,1708.0
2023-11-13 13:55:00,231.96,232.1,231.81,231.88,17434.0,222.8396,222.9741,222.6955,222.7627,17434.0
2023-11-13 14:00:00,231.8,232.04,231.8,232.01,4500.0,222.6859,222.9165,222.6859,222.8876,4500.0
2023-11-13 14:05:00,231.96,232.18,231.95,232.18,2625.0,222.8396,223.0509,222.83,223.0509,2625.0
2023-11-13 14:10:00,232.1,232.37,232.1,232.33,2766.0,222.9741,223.2335,222.9741,223.195,2766.0
2023-11-13 14:15:00,232.29,232.33,232.2,232.22,6264.0,223.1566,223.195,223.0702,223.0894,6264.0
2023-11-13 14:20:00,232.2,232.27,232.04,232.27,2448.0,223.0702,223.1374,222.9165,223.1374,2448.0
2023-11-13 14:25:00,232.33,232.37,232.22,232.37,2269.0,223.195,223.2335,223.0894,223.2335,2269.0
2023-11-13 14:30:00,232.48,232.48,232.31,232.36,1470.0,223.3392,223.3392,223.1758,223.2239,1470.0
2023-11-13 14:35:00,232.4,232.48,232.38,232.39,3250.0,223.2623,223.3392,223.2431,223.2527,3250.0
2023-11-13 14:40:00,232.45,232.52,232.32,232.45,3532.0,223.3103,223.3776,223.1854,223.3103,3532.0
2023-11-13 14:45:00,232.49,232.51,232.39,232.39,808.0,223.3488,223.368,223.2527,223.2527,808.0
2023-11-13 14:50:00,232.36,232.45,232.33,232.33,8017.0,223.2239,223.3103,223.195,223.195,8017.0
2023-11-13 14:55:00,232.34,232.44,232.21,232.3,2395.0,223.2047,223.3007,223.0798,223.1662,2395.0
2023-11-13 15:00:00,232.22,232.3,232.1,232.11,1450.0,223.0894,223.1662,222.9741,222.9837,1450.0
2023-11-13 15:05:00,232.19,232.24,232.09,232.21,3678.0,223.0606,223.1086,222.9645,223.0798,3678.0
2023-11-13 15:10:00,232.19,232.25,232.18,232.22,1762.0,223.0606,223.1182,223.0509,223.0894,1762.0
2023-11-13 15:15:00,232.22,232.34,232.18,232.34,3364.0,223.0894,223.2047,223.0509,223.2047,3364.0
2023-11-13 15:20:00,232.38,232.39,232.28,232.39,3098.0,223.2431,223.2527,223.147,223.2527,3098.0
2023-11-13 15:25:00,232.36,232.43,232.27,232.36,2582.0,223.2239,223.2911,223.1374,223.2239,2582.0
2023-11-13 15:30:00,232.31,232.41,232.31,232.34,4171.0,223.1758,223.2719,223.1758,223.2047,4171.0
2023-11-13 15:35:00,232.31,232.37,232.17,232.21,6655.0,223.1758,223.2335,223.0413,223.0798,6655.0
2023-11-13 15:40:00,232.23,232.37,232.16,232.17,10846.0,223.099,223.2335,223.0317,223.0413,10846.0
2023-11-13 15:45:00,232.14,232.35,232.14,232.34,10237.0,223.0125,223.2143,223.0125,223.2047,10237.0
2023-11-13 15:50:00,232.34,232.34,231.96,232.06,10753.0,223.2047,223.2047,222.8396,222.9357,10753.0
2023-11-13 15:55:00,232.11,232.26,231.98,232.17,36007.0,222.9837,223.1278,222.8588,223.0413,36007.0
2023-11-14 09:30:00,236.0,237.07,235.16,236.08,12880.0,226.7207,227.7487,225.9138,226.7976,12880.0
2023-11-14 09:35:00,236.09,236.1,235.42,235.8,2900.0,226.8072,226.8168,226.1636,226.5286,2900.0
2023-11-14 09:40:00,235.95,236.2,235.74,236.06,3195.0,226.6727,226.9129,226.471,226.7784,3195.0
2023-11-14 09:45:00,236.34,237.01,236.34,236.79,12226.0,227.0474,227.691,227.0474,227.4797,12226.0
2023-11-14 09:50:00,236.79,236.86,236.18,236.39,9949.0,227.4797,227.5469,226.8937,227.0954,9949.0
2023-11-14 09:55:00,236.39,236.46,236.06,236.42,7668.0,227.0954,227.1627,226.7784,227.1242,7668.0
2023-11-14 10:00:00,236.33,236.89,236.33,236.76,4409.0,227.0378,227.5758,227.0378,227.4509,4409.0
2023-11-14 10:05:00,236.85,236.91,236.37,236.83,4747.0,227.5373,227.595,227.0762,227.5181,4747.0
2023-11-14 10:10:00,236.78,236.88,236.74,236.88,4674.0,227.4701,227.5661,227.4317,227.5661,4674.0
2023-11-14 10:15:00,236.81,237.25,236.8,237.11,4972.0,227.4989,227.9216,227.4893,227.7871,4972.0
2023-11-14 10:20:00,237.1,237.34,236.67,237.29,24882.0,227.7775,228.0081,227.3644,227.96,24882.0
2023-11-14 10:25:00,237.3,237.53,237.22,237.53,3289.0,227.9696,228.1906,227.8928,228.1906,3289.0
2023-11-14 10:30:00,237.6,238.01,237.58,237.8,4678.0,228.2578,228.6517,228.2386,228.45,4678.0
2023-11-14 10:35:00,237.87,238.03,237.65,237.65,5284.0,228.5172,228.6709,228.3059,228.3059,5284.0
2023-11-14 10:40:00,237.61,237.79,237.45,237.46,3814.0,228.2674,228.4404,228.1137,228.1233,3814.0
2023-11-14 10:45:00,237.48,237.95,237.47,237.62,3736.0,228.1426,228.5941,228.1329,228.2771,3736.0
2023-11-14 10:50:00,237.62,238.02,237.61,237.86,2013.0,228.2771,228.6613,228.2674,228.5076,2013.0
2023-11-14 10:55:00,238.15,238.15,237.94,238.03,7143.0,228.7862,228.7862,228.5845,228.6709,7143.0
2023-11-14 11:00:00,238.12,238.14,237.84,238.02,4002.0,228.7574,228.7766,228.4884,228.6613,4002.0
2023-11-14 11:05:00,238.02,238.03,237.79,237.99,2275.0,228.6613,228.6709,228.4404,228.6325,2275.0
2023-11-14 11:10:00,237.93,238.37,237.93,238.29,2544.0,228.5749,228.9976,228.5749,228.9207,2544.0
2023-11-14 11:15:00,238.34,238.37,238.14,238.15,3111.0,228.9687,228.9976,228.7766,228.7862,3111.0
2023-11-14 11:20:00,238.17,238.32,238.12,238.32,2716.0,228.8054,228.9495,228.7574,228.9495,2716.0
2023-11-14 11:25:00,238.34,238.43,238.19,238.22,6212.0,228.9687,229.0552,228.8246,228.8535,6212.0
2023-11-14 11:30:00,238.26,238.38,238.09,238.37,4135.0,228.8919,229.0072,228.7286,228.9976,4135.0
2023-11-14 11:35:00,238.37,238.47,238.16,238.17,3246.0,228.9976,229.0936,228.7958,228.8054,3246.0
2023-11-14 11:40:00,238.16,238.28,238.04,238.04,6110.0,228.7958,228.9111,228.6805,228.6805,6110.0
2023-11-14 11:45:00,238.07,238.2,237.66,237.72,7540.0,228.7094,228.8342,228.3155,228.3731,7540.0
2023-11-14 11:50:00,237.66,237.8,237.62,237.75,3650.0,228.3155,228.45,228.2771,228.4019,3650.0
2023-11-14 11:55:00,237.72,237.72,237.47,237.48,2313.0,228.3731,228.3731,228.1329,228.1426,2313.0
2023-11-14 12:00:00,237.48,237.58,237.36,237.36,9849.0,228.1426,228.2386,228.0273,228.0273,9849.0
2023-11-14 12:05:00,237.25,237.25,236.78,236.78,1920.0,227.9216,227.9216,227.4701,227.4701,1920.0
2023-11-14 12:10:00,236.81,236.92,236.78,236.89,4948.0,227.4989,227.6046,227.4701,227.5758,4948.0
2023-11-14 12:15:00,236.83,236.84,236.65,236.66,3920.0,227.5181,227.5277,227.3452,227.3548,3920.0
2023-11-14 12:20:00,236.66,236.66,236.47,236.56,4420.0,227.3548,227.3548,227.1723,227.2587,4420.0
2023-11-14 12:25:00,236.56,236.8,236.55,236.74,2755.0,227.2587,227.4893,227.2491,227.4317,2755.0
2023-11-14 12:30:00,236.7,236.91,236.7,236.78,3223.0,227.3932,227.595,227.3932,227.4701,3223.0
2023-11-14 12:35:00,236.85,236.88,236.75,236.88,2275.0,227.5373,227.5661,227.4413,227.5661,2275.0
2023-11-14 12:40:00,236.87,236.91,236.71,236.8,3210.0,227.5565,227.595,227.4028,227.4893,3210.0
2023-11-14 12:45:00,236.77,236.91,236.77,236.86,2876.0,227.4605,227.595,227.4605,227.5469,2876.0
2023-11-14 12:50:00,236.9,237.0,236.85,236.97,6427.0,227.5854,227.6814,227.5373,227.6526,6427.0
2023-11-14 12:55:00,236.93,237.16,236.9,237.16,650.0,227.6142,227.8351,227.5854,227.8351,650.0
2023-11-14 13:00:00,237.15,237.31,237.14,237.23,3440.0,227.8255,227.9792,227.8159,227.9024,3440.0
2023-11-14 13:05:00,237.17,237.26,237.1,237.1,1827.0,227.8447,227.9312,227.7775,227.7775,1827.0
2023-11-14 13:10:00,237.13,237.17,236.95,237.06,4613.0,227.8063,227.8447,227.6334,227.7391,4613.0
2023-11-14 13:15:00,237.0,237.16,236.97,237.09,3125.0,227.6814,227.8351,227.6526,227.7679,3125.0
2023-11-14 13:20:00,237.11,237.15,236.85,236.91,6897.0,227.7871,227.8255,227.5373,227.595,6897.0
2023-11-14 13:25:00,236.91,236.98,236.86,236.88,7402.0,227.595,227.6622,227.5469,227.5661,7402.0
2023-11-14 13:30:00,236.95,237.05,236.9,236.96,4710.0,227.6334,227.7295,227.5854,227.643,4710.0
2023-11-14 13:35:00,236.94,237.12,236.84,237.06,4228.0,227.6238,227.7967,227.5277,227.7391,4228.0
2023-11-14 13:40:00,237.1,237.1,236.91,236.91,1441.0,227.7775,227.7775,227.595,227.595,1441.0
2023-11-14 13:45:00,236.94,236.94,236.84,236.88,1596.0,227.6238,227.6238,227.5277,227.5661,1596.0
2023-11-14 13:50:00,236.88,236.91,236.75,236.75,3468.0,227.5661,227.595,227.4413,227.4413,3468.0
2023-11-14 13:55:00,236.68,236.79,236.59,236.6,2533.0,227.374,227.4797,227.2876,227.2972,2533.0
2023-11-14 14:00:00,236.63,236.72,236.51,236.69,2323.0,227.326,227.4124,227.2107,227.3836,2323.0
2023-11-14 14:05:00,236.72,236.75,236.5,236.59,3400.0,227.4124,227.4413,227.2011,227.2876,3400.0
2023-11-14 14:10:00,236.62,236.63,236.45,236.57,2036.0,227.3164,227.326,227.1531,227.2683,2036.0
2023-11-14 14:15:00,236.57,236.67,236.5,236.67,1800.0,227.2683,227.3644,227.2011,227.3644,1800.0
2023-11-14 14:20:00,236.69,236.9,236.68,236.82,7435.0,227.3836,227.5854,227.374,227.5085,7435.0
2023-11-14 14:25:00,236.78,237.01,236.75,236.9,5148.0,227.4701,227.691,227.4413,227.5854,5148.0
2023-11-14 14:30:00,236.95,237.21,236.92,237.08,10786.0,227.6334,227.8832,227.6046,227.7583,10786.0
2023-11-14 14:35:00,237.2,237.29,237.2,237.24,1000.0,227.8736,227.96,227.8736,227.912,1000.0
2023-11-14 14:40:00,237.17,237.42,237.17,237.42,2931.0,227.8447,228.0849,227.8447,228.0849,2931.0
2023-11-14 14:45:00,237.45,237.67,237.44,237.56,3338.0,228.1137,228.3251,228.1041,228.2194,3338.0
2023-11-14 14:50:00,237.56,237.66,237.54,237.54,4314.0,228.2194,228.3155,228.2002,228.2002,4314.0
2023-11-14 14:55:00,237.58,237.7,237.55,237.55,4562.0,228.2386,228.3539,228.2098,228.2098,4562.0
2023-11-14 15:00:00,237.55,237.64,237.52,237.59,4979.0,228.2098,228.2963,228.181,228.2482,4979.0
2023-11-14 15:05:00,237.54,237.84,237.51,237.75,11057.0,228.2002,228.4884,228.1714,228.4019,11057.0
2023-11-14 15:10:00,237.75,237.84,237.67,237.79,6370.0,228.4019,228.4884,228.3251,228.4404,6370.0
2023-11-14 15:15:00,237.81,237.86,237.57,237.57,4742.0,228.4596,228.5076,228.229,228.229,4742.0
2023-11-14 15:20:00,237.57,237.67,237.36,237.36,5021.0,228.229,228.3251,228.0273,228.0273,5021.0
2023-11-14 15:25:00,237.25,237.33,237.16,237.22,4221.0,227.9216,227.9985,227.8351,227.8928,4221.0
2023-11-14 15:30:00,237.19,237.21,236.98,236.98,7343.0,227.864,227.8832,227.6622,227.6622,7343.0
2023-11-14 15:35:00,237.01,237.13,236.79,236.86,7455.0,227.691,227.8063,227.4797,227.5469,7455.0
2023-11-14 15:40:00,236.86,236.93,236.65,236.68,13755.0,227.5469,227.6142,227.3452,227.374,13755.0
2023-11-14 15:45:00,236.59,236.7,236.38,236.4,25292.0,227.2876,227.3932,227.0858,227.105,25292.0
2023-11-14 15:50:00,236.27,236.36,235.95,236.07,25432.0,226.9801,227.0666,226.6727,226.788,25432.0
2023-11-14 15:55:00,236.08,236.53,235.94,236.53,47999.0,226.7976,227.2299,226.6631,227.2299,47999.0
2023-11-15 09:30:00,237.11,237.94,237.11,237.29,8714.0,227.7871,228.5845,227.7871,227.96,8714.0
2023-11-15 09:35:00,238.03,238.31,237.49,238.31,3217.0,228.6709,228.9399,228.1522,228.9399,3217.0
2023-11-15 09:40:00,238.09,238.26,237.48,237.48,3917.0,228.7286,228.8919,228.1426,228.1426,3917.0
2023-11-15 09:45:00,237.6,237.99,237.6,237.99,1739.0,228.2578,228.6325,228.2578,228.6325,1739.0
2023-11-15 09:50:00,237.98,238.55,237.87,238.47,3168.0,228.6229,229.1705,228.5172,229.0936,3168.0
2023-11-15 09:55:00,238.54,238.98,238.48,238.98,5260.0,229.1609,229.5836,229.1032,229.5836,5260.0
2023-11-15 10:00:00,239.09,239.62,239.08,239.4,4229.0,229.6893,230.1984,229.6796,229.9871,4229.0
2023-11-15 10:05:00,239.7,240.03,239.62,239.86,7331.0,230.2753,230.5923,230.1984,230.429,7331.0
2023-11-15 10:10:00,239.88,239.93,239.48,239.78,4305.0,230.4482,230.4962,230.0639,230.3521,4305.0
2023-11-15 10:15:00,239.84,239.84,239.38,239.41,3615.0,230.4098,230.4098,229.9679,229.9967,3615.0
2023-11-15 10:20:00,239.4,239.4,239.13,239.25,1601.0,229.9871,229.9871,229.7277,229.843,1601.0
2023-11-15 10:25:00,239.27,239.37,239.27,239.37,501.0,229.8622,229.9582,229.8622,229.9582,501.0
2023-11-15 10:30:00,239.26,239.32,239.2,239.26,2558.0,229.8526,229.9102,229.7949,229.8526,2558.0
2023-11-15 10:35:00,239.37,239.37,239.06,239.28,2864.0,229.9582,229.9582,229.6604,229.8718,2864.0
2023-11-15 10:40:00,239.28,239.36,239.02,239.17,3394.0,229.8718,229.9486,229.622,229.7661,3394.0
2023-11-15 10:45:00,239.17,239.23,238.78,238.97,6408.0,229.7661,229.8237,229.3914,229.574,6408.0
2023-11-15 10:50:00,239.01,239.08,238.89,239.07,3363.0,229.6124,229.6796,229.4971,229.67,3363.0
2023-11-15 10:55:00,239.08,239.22,238.88,238.88,2369.0,229.6796,229.8141,229.4875,229.4875,2369.0
2023-11-15 11:00:00,239.05,239.31,239.01,239.19,2667.0,229.6508,229.9006,229.6124,229.7853,2667.0
2023-11-15 11:05:00,239.1,239.27,238.94,239.19,1552.0,229.6989,229.8622,229.5452,229.7853,1552.0
2023-11-15 11:10:00,239.24,239.24,238.82,238.82,2721.0,229.8334,229.8334,229.4299,229.4299,2721.0
2023-11-15 11:15:00,238.73,238.74,238.17,238.38,7450.0,229.3434,229.353,228.8054,229.0072,7450.0
2023-11-15 11:20:00,238.36,238.54,238.19,238.39,2001.0,228.988,229.1609,228.8246,229.0168,2001.0
2023-11-15 11:25:00,238.26,238.45,238.16,238.45,1834.0,228.8919,229.0744,228.7958,229.0744,1834.0
2023-11-15 11:30:00,238.45,238.45,238.29,238.31,3129.0,229.0744,229.0744,228.9207,228.9399,3129.0
2023-11-15 11:35:00,238.28,238.28,237.82,237.94,3813.0,228.9111,228.9111,228.4692,228.5845,3813.0
2023-11-15 11:40:00,237.86,237.88,237.45,237.77,4736.0,228.5076,228.5268,228.1137,228.4212,4736.0
2023-11-15 11:45:00,237.86,238.12,237.78,237.96,13137.0,228.5076,228.7574,228.4308,228.6037,13137.0
2023-11-15 11:50:00,237.99,238.04,237.61,238.01,3599.0,228.6325,228.6805,228.2674,228.6517,3599.0
2023-11-15 11:55:00,237.9,237.96,237.74,237.74,1114.0,228.546,228.6037,228.3923,228.3923,1114.0
2023-11-15 12:00:00,237.83,238.11,237.83,238.1,3798.0,228.4788,228.7478,228.4788,228.7382,3798.0
2023-11-15 12:05:00,237.95,238.5,237.95,238.42,4802.0,228.5941,229.1225,228.5941,229.0456,4802.0
2023-11-15 12:10:00,238.45,238.52,238.23,238.29,3785.0,229.0744,229.1417,228.8631,228.9207,3785.0
2023-11-15 12:15:00,238.18,238.35,238.18,238.35,4288.0,228.815,228.9783,228.815,228.9783,4288.0
2023-11-15 12:20:00,238.35,238.4,238.26,238.37,2500.0,228.9783,229.0264,228.8919,228.9976,2500.0
2023-11-15 12:25:00,238.43,238.45,238.42,238.45,500.0,229.0552,229.0744,229.0456,229.0744,500.0
2023-11-15 12:30:00,238.51,238.61,238.33,238.59,3453.0,229.1321,229.2281,228.9591,229.2089,3453.0
2023-11-15 12:35:00,238.66,238.66,238.58,238.58,640.0,229.2762,229.2762,229.1993,229.1993,640.0
2023-11-15 12:40:00,238.56,238.7,238.43,238.61,8947.0,229.1801,229.3146,229.0552,229.2281,8947.0
2023-11-15 12:45:00,238.61,238.61,238.45,238.54,4683.0,229.2281,229.2281,229.0744,229.1609,4683.0
2023-11-15 12:50:00,238.48,238.51,238.37,238.43,1789.0,229.1032,229.1321,228.9976,229.0552,1789.0
2023-11-15 12:55:00,238.43,238.43,238.1,238.19,1505.0,229.0552,229.0552,228.7382,228.8246,1505.0
2023-11-15 13:00:00,238.26,238.51,238.24,238.36,3928.0,228.8919,229.1321,228.8727,228.988,3928.0
2023-11-15 13:05:00,238.37,238.37,237.99,238.11,3002.0,228.9976,228.9976,228.6325,228.7478,3002.0
2023-11-15 13:10:00,238.15,238.16,237.69,237.69,1299.0,228.7862,228.7958,228.3443,228.3443,1299.0
2023-11-15 13:15:00,237.57,237.9,237.57,237.9,2226.0,228.229,228.546,228.229,228.546,2226.0
2023-11-15 13:20:00,237.87,238.29,237.86,238.29,3482.0,228.5172,228.9207,228.5076,228.9207,3482.0
2023-11-15 13:25:00,238.31,238.4,238.22,238.32,2778.0,228.9399,229.0264,228.8535,228.9495,2778.0
2023-11-15 13:30:00,238.28,238.28,238.18,238.24,1104.0,228.9111,228.9111,228.815,228.8727,1104.0
2023-11-15 13:35:00,238.31,238.45,238.27,238.38,2418.0,228.9399,229.0744,228.9015,229.0072,2418.0
2023-11-15 13:40:00,238.44,238.54,238.36,238.46,2034.0,229.0648,229.1609,228.988,229.084,2034.0
2023-11-15 13:45:00,238.4,238.59,238.38,238.45,1389.0,229.0264,229.2089,229.0072,229.0744,1389.0
2023-11-15 13:50:00,238.38,238.41,238.3,238.3,2337.0,229.0072,229.036,228.9303,228.9303,2337.0
2023-11-15 13:55:00,238.26,238.75,238.25,238.7,8576.0,228.8919,229.3626,228.8823,229.3146,8576.0
2023-11-15 14:00:00,238.71,238.87,238.71,238.78,5328.0,229.3242,229.4779,229.3242,229.3914,5328.0
2023-11-15 14:05:00,238.78,238.83,238.55,238.55,1300.0,229.3914,229.4395,229.1705,229.1705,1300.0
2023-11-15 14:10:00,238.46,238.46,238.31,238.31,1645.0,229.084,229.084,228.9399,228.9399,1645.0
2023-11-15 14:15:00,238.22,238.22,237.94,238.03,2208.0,228.8535,228.8535,228.5845,228.6709,2208.0
2023-11-15 14:20:00,237.96,238.01,237.87,238.01,1742.0,228.6037,228.6517,228.5172,228.6517,1742.0
2023-11-15 14:25:00,238.01,238.1,237.92,238.1,1888.0,228.6517,228.7382,228.5653,228.7382,1888.0
2023-11-15 14:30:00,238.05,238.1,238.0,238.06,1314.0,228.6901,228.7382,228.6421,228.6998,1314.0
2023-11-15 14:35:00,238.06,238.15,238.04,238.04,2152.0,228.6998,228.7862,228.6805,228.6805,2152.0
2023-11-15 14:40:00,238.06,238.15,237.95,237.96,2147.0,228.6998,228.7862,228.5941,228.6037,2147.0
2023-11-15 14:45:00,238.03,238.06,237.67,237.71,2195.0,228.6709,228.6998,228.3251,228.3635,2195.0
2023-11-15 14:50:00,237.77,237.82,237.68,237.72,3676.0,228.4212,228.4692,228.3347,228.3731,3676.0
2023-11-15 14:55:00,237.69,237.82,237.67,237.82,1901.0,228.3443,228.4692,228.3251,228.4692,1901.0
2023-11-15 15:00:00,237.83,237.94,237.73,237.84,5013.0,228.4788,228.5845,228.3827,228.4884,5013.0
2023-11-15 15:05:00,237.92,238.13,237.92,237.98,5297.0,228.5653,228.767,228.5653,228.6229,5297.0
2023-11-15 15:10:00,237.96,238.27,237.95,238.27,2916.0,228.6037,228.9015,228.5941,228.9015,2916.0
2023-11-15 15:15:00,238.31,238.46,238.3,238.42,12327.0,228.9399,229.084,228.9303,229.0456,12327.0
2023-11-15 15:20:00,238.43,238.61,238.33,238.39,6826.0,229.0552,229.2281,228.9591,229.0168,6826.0
2023-11-15 15:25:00,238.35,238.42,238.27,238.42,6883.0,228.9783,229.0456,228.9015,229.0456,6883.0
2023-11-15 15:30:00,238.44,238.5,238.23,238.33,8467.0,229.0648,229.1225,228.8631,228.9591,8467.0
2023-11-15 15:35:00,238.31,238.48,238.21,238.32,9402.0,228.9399,229.1032,228.8439,228.9495,9402.0
2023-11-15 15:40:00,238.32,238.41,238.0,238.06,12128.0,228.9495,229.036,228.6421,228.6998,12128.0
2023-11-15 15:45:00,238.06,238.06,237.67,237.67,13985.0,228.6998,228.6998,228.3251,228.3251,13985.0
2023-11-15 15:50:00,237.54,237.86,237.37,237.37,24887.0,228.2002,228.5076,228.0369,228.0369,24887.0
2023-11-15 15:55:00,237.34,237.78,237.31,237.55,54183.0,228.0081,228.4308,227.9792,228.2098,54183.0
2023-11-16 09:30:00,237.73,239.73,237.73,239.73,13254.0,228.3827,230.3041,228.3827,230.3041,13254.0
2023-11-16 09:35:00,239.74,239.97,239.44,239.86,9167.0,230.3137,230.5347,230.0255,230.429,9167.0
2023-11-16 09:40:00,239.86,239.92,239.39,239.58,8930.0,230.429,230.4866,229.9775,230.16,8930.0
2023-11-16 09:45:00,239.57,240.33,239.46,240.0,6758.0,230.1504,230.8805,230.0447,230.5635,6758.0
2023-11-16 09:50:00,240.09,240.1,239.76,239.84,2953.0,230.6499,230.6595,230.3329,230.4098,2953.0
2023-11-16 09:55:00,239.77,239.96,239.39,239.82,3440.0,230.3425,230.525,229.9775,230.3906,3440.0
2023-11-16 10:00:00,239.79,239.83,239.36,239.43,2533.0,230.3617,230.4002,229.9486,230.0159,2533.0
2023-11-16 10:05:00,239.48,239.68,239.26,239.29,2800.0,230.0639,230.2561,229.8526,229.8814,2800.0
2023-11-16 10:10:00,239.36,239.53,239.11,239.11,2719.0,229.9486,230.112,229.7085,229.7085,2719.0
2023-11-16 10:15:00,239.16,239.29,239.11,239.12,4119.0,229.7565,229.8814,229.7085,229.7181,4119.0
2023-11-16 10:20:00,239.1,239.24,239.1,239.21,2465.0,229.6989,229.8334,229.6989,229.8045,2465.0
2023-11-16 10:25:00,239.15,239.37,239.15,239.37,1300.0,229.7469,229.9582,229.7469,229.9582,1300.0
2023-11-16 10:30:00,239.38,239.64,239.36,239.38,5464.0,229.9679,230.2176,229.9486,229.9679,5464.0
2023-11-16 10:35:00,239.25,239.25,238.97,239.2,2924.0,229.843,229.843,229.574,229.7949,2924.0
2023-11-16 10:40:00,239.19,239.19,238.81,238.91,3904.0,229.7853,229.7853,229.4203,229.5163,3904.0
2023-11-16 10:45:00,238.73,238.95,238.63,238.81,5516.0,229.3434,229.5548,229.2473,229.4203,5516.0
2023-11-16 10:50:00,238.8,239.0,238.71,238.86,3913.0,229.4107,229.6028,229.3242,229.4683,3913.0
2023-11-16 10:55:00,238.87,238.92,238.65,238.84,2456.0,229.4779,229.5259,229.2666,229.4491,2456.0
2023-11-16 11:00:00,238.84,238.88,238.69,238.79,3936.0,229.4491,229.4875,229.305,229.401,3936.0
2023-11-16 11:05:00,238.87,238.9,238.56,238.56,3252.0,229.4779,229.5067,229.1801,229.1801,3252.0
2023-11-16 11:10:00,238.54,238.58,238.28,238.58,2737.0,229.1609,229.1993,228.9111,229.1993,2737.0
2023-11-16 11:15:00,238.59,238.65,238.13,238.28,3638.0,229.2089,229.2666,228.767,228.9111,3638.0
2023-11-16 11:20:00,238.24,238.3,238.22,238.27,2801.0,228.8727,228.9303,228.8535,228.9015,2801.0
2023-11-16 11:25:00,238.27,238.31,238.08,238.08,2380.0,228.9015,228.9399,228.719,228.719,2380.0
2023-11-16 11:30:00,238.21,238.38,238.1,238.27,3429.0,228.8439,229.0072,228.7382,228.9015,3429.0
2023-11-16 11:35:00,238.28,238.53,238.25,238.35,3311.0,228.9111,229.1513,228.8823,228.9783,3311.0
2023-11-16 11:40:00,238.37,238.37,238.12,238.15,4048.0,228.9976,228.9976,228.7574,228.7862,4048.0
2023-11-16 11:45:00,238.18,238.48,238.17,238.38,2715.0,228.815,229.1032,228.8054,229.0072,2715.0
2023-11-16 11:50:00,238.38,238.42,238.27,238.42,2200.0,229.0072,229.0456,228.9015,229.0456,2200.0
2023-11-16 11:55:00,238.41,238.45,238.32,238.42,1801.0,229.036,229.0744,228.9495,229.0456,1801.0
2023-11-16 12:00:00,238.39,238.49,238.38,238.44,1895.0,229.0168,229.1128,229.0072,229.0648,1895.0
2023-11-16 12:05:00,238.51,238.58,238.45,238.58,1701.0,229.1321,229.1993,229.0744,229.1993,1701.0
2023-11-16 12:10:00,238.55,238.6,238.49,238.55,2523.0,229.1705,229.2185,229.1128,229.1705,2523.0
2023-11-16 12:15:00,238.54,238.69,238.52,238.65,2218.0,229.1609,229.305,229.1417,229.2666,2218.0
2023-11-16 12:20:00,238.64,238.79,238.64,238.66,2992.0,229.2569,229.401,229.2569,229.2762,2992.0
2023-11-16 12:25:00,238.7,238.73,238.58,238.61,1100.0,229.3146,229.3434,229.1993,229.2281,1100.0
2023-11-16 12:30:00,238.56,238.64,238.47,238.58,5289.0,229.1801,229.2569,229.0936,229.1993,5289.0
2023-11-16 12:35:00,238.61,238.84,238.5,238.72,4897.0,229.2281,229.4491,229.1225,229.3338,4897.0
2023-11-16 12:40:00,238.65,238.93,238.65,238.76,2346.0,229.2666,229.5355,229.2666,229.3722,2346.0
2023-11-16 12:45:00,238.78,238.85,238.78,238.81,1431.0,229.3914,229.4587,229.3914,229.4203,1431.0
2023-11-16 12:50:00,238.81,238.82,238.6,238.82,3844.0,229.4203,229.4299,229.2185,229.4299,3844.0
2023-11-16 12:55:00,238.75,238.86,238.7,238.86,3748.0,229.3626,229.4683,229.3146,229.4683,3748.0
2023-11-16 13:00:00,238.82,238.93,238.74,238.77,3744.0,229.4299,229.5355,229.353,229.3818,3744.0
2023-11-16 13:05:00,238.77,238.77,238.69,238.71,1604.0,229.3818,229.3818,229.305,229.3242,1604.0
2023-11-16 13:10:00,238.69,238.81,238.68,238.8,3867.0,229.305,229.4203,229.2954,229.4107,3867.0
2023-11-16 13:15:00,238.78,238.97,238.72,238.85,6674.0,229.3914,229.574,229.3338,229.4587,6674.0
2023-11-16 13:20:00,238.74,238.84,238.68,238.77,6011.0,229.353,229.4491,229.2954,229.3818,6011.0
2023-11-16 13:25:00,238.87,239.09,238.79,238.93,5840.0,229.4779,229.6893,229.401,229.5355,5840.0
2023-11-16 13:30:00,238.98,239.07,238.67,238.87,16938.0,229.5836,229.67,229.2858,229.4779,16938.0
2023-11-16 13:35:00,238.75,238.82,238.43,238.5,3422.0,229.3626,229.4299,229.0552,229.1225,3422.0
2023-11-16 13:40:00,238.42,238.6,238.38,238.59,2141.0,229.0456,229.2185,229.0072,229.2089,2141.0
2023-11-16 13:45:00,238.48,238.55,238.35,238.41,2051.0,229.1032,229.1705,228.9783,229.036,2051.0
2023-11-16 13:50:00,238.37,238.44,238.27,238.38,2414.0,228.9976,229.0648,228.9015,229.0072,2414.0
2023-11-16 13:55:00,238.34,238.44,238.32,238.38,2294.0,228.9687,229.0648,228.9495,229.0072,2294.0
2023-11-16 14:00:00,238.46,238.51,238.39,238.47,1802.0,229.084,229.1321,229.0168,229.0936,1802.0
2023-11-16 14:05:00,238.49,238.64,238.4,238.59,4103.0,229.1128,229.2569,229.0264,229.2089,4103.0
2023-11-16 14:10:00,238.57,238.7,238.57,238.61,3407.0,229.1897,229.3146,229.1897,229.2281,3407.0
2023-11-16 14:15:00,238.56,238.64,238.46,238.58,2726.0,229.1801,229.2569,229.084,229.1993,2726.0
2023-11-16 14:20:00,238.57,238.57,238.41,238.42,4188.0,229.1897,229.1897,229.036,229.0456,4188.0
2023-11-16 14:25:00,238.38,238.43,238.32,238.42,2286.0,229.0072,229.0552,228.9495,229.0456,2286.0
2023-11-16 14:30:00,238.42,238.44,238.29,238.34,3095.0,229.0456,229.0648,228.9207,228.9687,3095.0
2023-11-16 14:35:00,238.34,238.39,238.27,238.34,2756.0,228.9687,229.0168,228.9015,228.9687,2756.0
2023-11-16 14:40:00,238.36,238.58,238.35,238.55,2491.0,228.988,229.1993,228.9783,229.1705,2491.0
2023-11-16 14:45:00,238.55,238.61,238.43,238.48,4290.0,229.1705,229.2281,229.0552,229.1032,4290.0
2023-11-16 14:50:00,238.55,238.58,238.3,238.3,3544.0,229.1705,229.1993,228.9303,228.9303,3544.0
2023-11-16 14:55:00,238.34,238.64,238.32,238.58,2112.0,228.9687,229.2569,228.9495,229.1993,2112.0
2023-11-16 15:00:00,238.64,238.65,238.54,238.6,3181.0,229.2569,229.2666,229.1609,229.2185,3181.0
2023-11-16 15:05:00,238.54,238.63,238.54,238.63,1501.0,229.1609,229.2473,229.1609,229.2473,1501.0
2023-11-16 15:10:00,238.67,238.75,238.65,238.75,2889.0,229.2858,229.3626,229.2666,229.3626,2889.0
2023-11-16 15:15:00,238.78,238.82,238.7,238.78,3931.0,229.3914,229.4299,229.3146,229.3914,3931.0
2023-11-16 15:20:00,238.77,238.84,238.66,238.76,3508.0,229.3818,229.4491,229.2762,229.3722,3508.0
2023-11-16 15:25:00,238.73,238.75,238.62,238.63,3700.0,229.3434,229.3626,229.2377,229.2473,3700.0
2023-11-16 15:30:00,238.65,238.76,238.61,238.65,6745.0,229.2666,229.3722,229.2281,229.2666,6745.0
2023-11-16 15:35:00,238.68,238.74,238.57,238.68,5238.0,229.2954,229.353,229.1897,229.2954,5238.0
2023-11-16 15:40:00,238.68,238.73,238.27,238.6,9950.0,229.2954,229.3434,228.9015,229.2185,9950.0
2023-11-16 15:45:00,238.56,238.71,238.41,238.67,10270.0,229.1801,229.3242,229.036,229.2858,10270.0
2023-11-16 15:50:00,238.68,238.75,238.65,238.72,15247.0,229.2954,229.3626,229.2666,229.3338,15247.0
2023-11-16 15:55:00,238.69,239.11,238.64,239.1,40048.0,229.305,229.7085,229.2569,229.6989,40048.0
2023-11-17 09:30:00,240.15,240.61,240.06,240.06,50144.0,230.7076,231.1495,230.6211,230.6211,50144.0
2023-11-17 09:35:00,240.08,240.3,239.9,240.17,2523.0,230.6403,230.8517,230.4674,230.7268,2523.0
2023-11-17 09:40:00,239.91,239.91,239.14,239.46,5448.0,230.477,230.477,229.7373,230.0447,5448.0
2023-11-17 09:45:00,239.7,239.74,239.46,239.48,1225.0,230.2753,230.3137,230.0447,230.0639,1225.0
2023-11-17 09:50:00,239.56,239.68,239.31,239.65,1900.0,230.1408,230.2561,229.9006,230.2272,1900.0
2023-11-17 09:55:00,239.8,239.8,239.52,239.52,3325.0,230.3713,230.3713,230.1023,230.1023,3325.0
2023-11-17 10:00:00,239.5,239.67,239.16,239.42,3018.0,230.0831,230.2464,229.7565,230.0063,3018.0
2023-11-17 10:05:00,239.31,239.49,239.04,239.06,4487.0,229.9006,230.0735,229.6412,229.6604,4487.0
2023-11-17 10:10:00,239.2,239.2,238.96,239.14,2915.0,229.7949,229.7949,229.5644,229.7373,2915.0
2023-11-17 10:15:00,239.25,239.51,239.25,239.51,1881.0,229.843,230.0927,229.843,230.0927,1881.0
2023-11-17 10:20:00,239.65,239.65,239.38,239.51,3500.0,230.2272,230.2272,229.9679,230.0927,3500.0
2023-11-17 10:25:00,239.45,239.64,239.39,239.61,3005.0,230.0351,230.2176,229.9775,230.1888,3005.0
2023-11-17 10:30:00,239.71,239.77,239.59,239.59,1375.0,230.2849,230.3425,230.1696,230.1696,1375.0
2023-11-17 10:35:00,239.58,239.64,239.42,239.42,912.0,230.16,230.2176,230.0063,230.0063,912.0
2023-11-17 10:40:00,239.36,239.69,239.23,239.67,3250.0,229.9486,230.2657,229.8237,230.2464,3250.0
2023-11-17 10:45:00,239.74,239.87,239.66,239.66,1450.0,230.3137,230.4386,230.2368,230.2368,1450.0
2023-11-17 10:50:00,239.67,239.87,239.67,239.8,1001.0,230.2464,230.4386,230.2464,230.3713,1001.0
2023-11-17 10:55:00,239.78,239.78,239.39,239.52,2033.0,230.3521,230.3521,229.9775,230.1023,2033.0
2023-11-17 11:00:00,239.46,239.46,239.17,239.25,1802.0,230.0447,230.0447,229.7661,229.843,1802.0
2023-11-17 11:05:00,239.24,239.47,239.19,239.46,1217.0,229.8334,230.0543,229.7853,230.0447,1217.0
2023-11-17 11:10:00,239.48,239.48,239.27,239.27,2986.0,230.0639,230.0639,229.8622,229.8622,2986.0
2023-11-17 11:15:00,239.34,239.87,239.34,239.64,3642.0,229.9294,230.4386,229.9294,230.2176,3642.0
2023-11-17 11:20:00,239.61,239.73,239.58,239.61,2374.0,230.1888,230.3041,230.16,230.1888,2374.0
2023-11-17 11:25:00,239.6,239.61,239.38,239.54,3768.0,230.1792,230.1888,229.9679,230.1216,3768.0
2023-11-17 11:30:00,239.5,239.53,239.33,239.38,4244.0,230.0831,230.112,229.9198,229.9679,4244.0
2023-11-17 11:35:00,239.37,239.45,239.23,239.23,2161.0,229.9582,230.0351,229.8237,229.8237,2161.0
2023-11-17 11:40:00,239.22,239.22,239.07,239.12,1765.0,229.8141,229.8141,229.67,229.7181,1765.0
2023-11-17 11:45:00,239.18,239.28,239.14,239.28,4155.0,229.7757,229.8718,229.7373,229.8718,4155.0
2023-11-17 11:50:00,239.21,239.26,239.05,239.05,1955.0,229.8045,229.8526,229.6508,229.6508,1955.0
2023-11-17 11:55:00,238.98,239.1,238.96,239.03,2178.0,229.5836,229.6989,229.5644,229.6316,2178.0
2023-11-17 12:00:00,239.06,239.27,239.02,239.11,2128.0,229.6604,229.8622,229.622,229.7085,2128.0
2023-11-17 12:05:00,239.15,239.26,239.05,239.07,2000.0,229.7469,229.8526,229.6508,229.67,2000.0
2023-11-17 12:10:00,239.11,239.21,239.02,239.19,3023.0,229.7085,229.8045,229.622,229.7853,3023.0
2023-11-17 12:15:00,239.19,239.19,239.03,239.04,1242.0,229.7853,229.7853,229.6316,229.6412,1242.0
2023-11-17 12:20:00,239.01,239.13,239.01,239.09,1944.0,229.6124,229.7277,229.6124,229.6893,1944.0
2023-11-17 12:25:00,239.06,239.19,238.88,238.92,3495.0,229.6604,229.7853,229.4875,229.5259,3495.0
2023-11-17 12:30:00,238.92,238.92,238.75,238.87,7126.0,229.5259,229.5259,229.3626,229.4779,7126.0
2023-11-17 12:35:00,238.87,239.02,238.86,238.88,2559.0,229.4779,229.622,229.4683,229.4875,2559.0
2023-11-17 12:40:00,238.96,238.97,238.76,238.77,1294.0,229.5644,229.574,229.3722,229.3818,1294.0
2023-11-17 12:45:00,238.84,238.99,238.78,238.99,2909.0,229.4491,229.5932,229.3914,229.5932,2909.0
2023-11-17 12:50:00,239.0,239.07,238.98,239.0,1607.0,229.6028,229.67,229.5836,229.6028,1607.0
2023-11-17 12:55:00,238.99,239.03,238.91,239.03,1614.0,229.5932,229.6316,229.5163,229.6316,1614.0
2023-11-17 13:00:00,238.95,238.97,238.85,238.88,3184.0,229.5548,229.574,229.4587,229.4875,3184.0
2023-11-17 13:05:00,238.92,239.05,238.87,239.05,1119.0,229.5259,229.6508,229.4779,229.6508,1119.0
2023-11-17 13:10:00,239.04,239.16,238.97,239.13,1676.0,229.6412,229.7565,229.574,229.7277,1676.0
2023-11-17 13:15:00,239.14,239.21,239.13,239.2,1252.0,229.7373,229.8045,229.7277,229.7949,1252.0
2023-11-17 13:20:00,239.2,239.24,239.15,239.15,1327.0,229.7949,229.8334,229.7469,229.7469,1327.0
2023-11-17 13:25:00,239.19,239.29,239.18,239.22,2395.0,229.7853,229.8814,229.7757,229.8141,2395.0
2023-11-17 13:30:00,239.24,239.33,239.23,239.3,1435.0,229.8334,229.9198,229.8237,229.891,1435.0
2023-11-17 13:35:00,239.31,239.41,239.25,239.31,2256.0,229.9006,229.9967,229.843,229.9006,2256.0
2023-11-17 13:40:00,239.31,239.56,239.31,239.56,1546.0,229.9006,230.1408,229.9006,230.1408,1546.0
2023-11-17 13:45:00,239.58,239.64,239.5,239.61,2569.0,230.16,230.2176,230.0831,230.1888,2569.0
2023-11-17 13:50:00,239.6,239.67,239.55,239.64,862.0,230.1792,230.2464,230.1312,230.2176,862.0
2023-11-17 13:55:00,239.65,239.86,239.65,239.85,1667.0,230.2272,230.429,230.2272,230.4194,1667.0
2023-11-17 14:00:00,239.74,239.91,239.72,239.73,2934.0,230.3137,230.477,230.2945,230.3041,2934.0
2023-11-17 14:05:00,239.76,239.87,239.69,239.83,2266.0,230.3329,230.4386,230.2657,230.4002,2266.0
2023-11-17 14:10:00,239.83,239.83,239.73,239.77,1532.0,230.4002,230.4002,230.3041,230.3425,1532.0
2023-11-17 14:15:00,239.77,239.8,239.66,239.66,2703.0,230.3425,230.3713,230.2368,230.2368,2703.0
2023-11-17 14:20:00,239.6,239.65,239.5,239.54,3227.0,230.1792,230.2272,230.0831,230.1216,3227.0
2023-11-17 14:25:00,239.51,239.51,239.42,239.43,1000.0,230.0927,230.0927,230.0063,230.0159,1000.0
2023-11-17 14:30:00,239.43,239.54,239.42,239.43,1200.0,230.0159,230.1216,230.0063,230.0159,1200.0
2023-11-17 14:35:00,239.53,239.77,239.51,239.69,3050.0,230.112,230.3425,230.0927,230.2657,3050.0
2023-11-17 14:40:00,239.65,239.95,239.64,239.94,2123.0,230.2272,230.5154,230.2176,230.5058,2123.0
2023-11-17 14:45:00,239.92,239.92,239.8,239.82,2308.0,230.4866,230.4866,230.3713,230.3906,2308.0
2023-11-17 14:50:00,239.82,239.83,239.7,239.76,3434.0,230.3906,230.4002,230.2753,230.3329,3434.0
2023-11-17 14:55:00,239.8,239.84,239.7,239.76,2782.0,230.3713,230.4098,230.2753,230.3329,2782.0
2023-11-17 15:00:00,239.72,239.79,239.65,239.66,3485.0,230.2945,230.3617,230.2272,230.2368,3485.0
2023-11-17 15:05:00,239.68,239.82,239.63,239.82,4061.0,230.2561,230.3906,230.208,230.3906,4061.0
2023-11-17 15:10:00,239.73,239.73,239.65,239.66,2190.0,230.3041,230.3041,230.2272,230.2368,2190.0
2023-11-17 15:15:00,239.64,239.67,239.54,239.64,4363.0,230.2176,230.2464,230.1216,230.2176,4363.0
2023-11-17 15:20:00,239.58,239.58,239.25,239.4,9191.0,230.16,230.16,229.843,229.9871,9191.0
2023-11-17 15:25:00,239.43,239.76,239.43,239.67,6271.0,230.0159,230.3329,230.0159,230.2464,6271.0
2023-11-17 15:30:00,239.74,239.89,239.51,239.74,12170.0,230.3137,230.4578,230.0927,230.3137,12170.0
2023-11-17 15:35:00,239.75,239.85,239.71,239.83,5020.0,230.3233,230.4194,230.2849,230.4002,5020.0
2023-11-17 15:40:00,239.83,239.83,239.71,239.78,8948.0,230.4002,230.4002,230.2849,230.3521,8948.0
2023-11-17 15:45:00,239.72,240.04,239.72,239.95,10917.0,230.2945,230.6019,230.2945,230.5154,10917.0
2023-11-17 15:50:00,239.87,239.97,239.79,239.79,16891.0,230.4386,230.5347,230.3617,230.3617,16891.0
2023-11-17 15:55:00,239.81,240.12,239.81,239.93,41349.0,230.3809,230.6788,230.3809,230.4962,41349.0
2023-11-20 09:30:00,239.61,240.05,238.56,238.57,20429.0,230.1888,230.6115,229.1801,229.1897,20429.0
2023-11-20 09:35:00,238.57,238.59,237.6,238.32,9217.0,229.1897,229.2089,228.2578,228.9495,9217.0
2023-11-20 09:40:00,238.22,238.76,238.15,238.15,3805.0,228.8535,229.3722,228.7862,228.7862,3805.0
2023-11-20 09:45:00,238.4,238.52,238.02,238.02,4424.0,229.0264,229.1417,228.6613,228.6613,4424.0
2023-11-20 09:50:00,237.91,238.08,237.66,237.95,3322.0,228.5556,228.719,228.3155,228.5941,3322.0
2023-11-20 09:55:00,238.11,238.68,238.11,238.68,5397.0,228.7478,229.2954,228.7478,229.2954,5397.0
2023-11-20 10:00:00,238.67,239.3,238.67,239.27,5649.0,229.2858,229.891,229.2858,229.8622,5649.0
2023-11-20 10:05:00,239.25,239.25,238.91,239.14,4062.0,229.843,229.843,229.5163,229.7373,4062.0
2023-11-20 10:10:00,239.2,239.41,239.06,239.39,6034.0,229.7949,229.9967,229.6604,229.9775,6034.0
2023-11-20 10:15:00,239.33,239.64,239.27,239.64,2213.0,229.9198,230.2176,229.8622,230.2176,2213.0
2023-11-20 10:20:00,239.62,239.77,239.46,239.52,4123.0,230.1984,230.3425,230.0447,230.1023,4123.0
2023-11-20 10:25:00,239.53,239.61,239.44,239.61,1476.0,230.112,230.1888,230.0255,230.1888,1476.0
2023-11-20 10:30:00,239.57,239.71,239.57,239.71,2148.0,230.1504,230.2849,230.1504,230.2849,2148.0
2023-11-20 10:35:00,239.84,239.85,239.58,239.65,3455.0,230.4098,230.4194,230.16,230.2272,3455.0
2023-11-20 10:40:00,239.57,239.7,239.45,239.45,2821.0,230.1504,230.2753,230.0351,230.0351,2821.0
2023-11-20 10:45:00,239.56,239.72,239.52,239.55,2593.0,230.1408,230.2945,230.1023,230.1312,2593.0
2023-11-20 10:50:00,239.61,239.74,239.54,239.61,2900.0,230.1888,230.3137,230.1216,230.1888,2900.0
2023-11-20 10:55:00,239.65,239.71,239.44,239.44,2744.0,230.2272,230.2849,230.0255,230.0255,2744.0
2023-11-20 11:00:00,239.67,239.83,239.58,239.72,4636.0,230.2464,230.4002,230.16,230.2945,4636.0
2023-11-20 11:05:00,239.77,239.84,239.7,239.7,3504.0,230.3425,230.4098,230.2753,230.2753,3504.0
2023-11-20 11:10:00,239.8,239.8,239.38,239.46,4312.0,230.3713,230.3713,229.9679,230.0447,4312.0
2023-11-20 11:15:00,239.46,239.52,239.36,239.38,2802.0,230.0447,230.1023,229.9486,229.9679,2802.0
2023-11-20 11:20:00,239.34,239.45,239.34,239.45,1265.0,229.9294,230.0351,229.9294,230.0351,1265.0
2023-11-20 11:25:00,239.42,239.45,239.24,239.44,5686.0,230.0063,230.0351,229.8334,230.0255,5686.0
2023-11-20 11:30:00,239.45,239.49,239.39,239.44,1101.0,230.0351,230.0735,229.9775,230.0255,1101.0
2023-11-20 11:35:00,239.42,239.52,239.37,239.45,2872.0,230.0063,230.1023,229.9582,230.0351,2872.0
2023-11-20 11:40:00,239.37,239.37,239.17,239.28,1139.0,229.9582,229.9582,229.7661,229.8718,1139.0
2023-11-20 11:45:00,239.28,239.34,239.1,239.1,5210.0,229.8718,229.9294,229.6989,229.6989,5210.0
2023-11-20 11:50:00,239.12,239.17,239.06,239.08,3069.0,229.7181,229.7661,229.6604,229.6796,3069.0
2023-11-20 11:55:00,239.1,239.22,238.99,239.22,1900.0,229.6989,229.8141,229.5932,229.8141,1900.0
2023-11-20 12:00:00,239.23,239.24,238.93,239.04,2715.0,229.8237,229.8334,229.5355,229.6412,2715.0
2023-11-20 12:05:00,239.01,239.17,239.01,239.08,1265.0,229.6124,229.7661,229.6124,229.6796,1265.0
2023-11-20 12:10:00,239.14,239.22,239.06,239.1,2614.0,229.7373,229.8141,229.6604,229.6989,2614.0
2023-11-20 12:15:00,239.14,239.14,238.93,239.02,2919.0,229.7373,229.7373,229.5355,229.622,2919.0
2023-11-20 12:20:00,238.96,239.07,238.9,238.98,2002.0,229.5644,229.67,229.5067,229.5836,2002.0
2023-11-20 12:25:00,239.03,239.09,239.0,239.03,1739.0,229.6316,229.6893,229.6028,229.6316,1739.0
2023-11-20 12:30:00,239.01,239.01,238.9,238.9,1901.0,229.6124,229.6124,229.5067,229.5067,1901.0
2023-11-20 12:35:00,238.89,239.09,238.86,239.09,2215.0,229.4971,229.6893,229.4683,229.6893,2215.0
2023-11-20 12:40:00,239.07,239.07,238.91,238.95,1054.0,229.67,229.67,229.5163,229.5548,1054.0
2023-11-20 12:45:00,238.88,239.08,238.84,238.96,2411.0,229.4875,229.6796,229.4491,229.5644,2411.0
2023-11-20 12:50:00,238.98,239.06,238.92,239.06,600.0,229.5836,229.6604,229.5259,229.6604,600.0
2023-11-20 12:55:00,239.0,239.17,239.0,239.1,2943.0,229.6028,229.7661,229.6028,229.6989,2943.0
2023-11-20 13:00:00,239.1,239.57,238.97,239.57,2799.0,229.6989,230.1504,229.574,230.1504,2799.0
2023-11-20 13:05:00,239.45,239.56,239.4,239.56,1300.0,230.0351,230.1408,229.9871,230.1408,1300.0
2023-11-20 13:10:00,239.61,239.61,239.47,239.59,1700.0,230.1888,230.1888,230.0543,230.1696,1700.0
2023-11-20 13:15:00,239.6,239.6,239.39,239.6,6300.0,230.1792,230.1792,229.9775,230.1792,6300.0
2023-11-20 13:20:00,239.62,239.84,239.61,239.8,3076.0,230.1984,230.4098,230.1888,230.3713,3076.0
2023-11-20 13:25:00,239.76,239.8,239.61,239.61,4177.0,230.3329,230.3713,230.1888,230.1888,4177.0
2023-11-20 13:30:00,239.68,239.76,239.63,239.63,2829.0,230.2561,230.3329,230.208,230.208,2829.0
2023-11-20 13:35:00,239.66,239.96,239.62,239.94,2994.0,230.2368,230.525,230.1984,230.5058,2994.0
2023-11-20 13:40:00,240.0,240.21,239.91,240.19,14122.0,230.5635,230.7652,230.477,230.746,14122.0
2023-11-20 13:45:00,240.19,240.21,240.05,240.14,5385.0,230.746,230.7652,230.6115,230.698,5385.0
2023-11-20 13:50:00,240.17,240.37,240.16,240.36,2814.0,230.7268,230.9189,230.7172,230.9093,2814.0
2023-11-20 13:55:00,240.34,240.34,240.0,240.01,4998.0,230.8901,230.8901,230.5635,230.5731,4998.0
2023-11-20 14:00:00,240.04,240.34,240.04,240.34,1600.0,230.6019,230.8901,230.6019,230.8901,1600.0
2023-11-20 14:05:00,240.25,240.31,240.18,240.27,4143.0,230.8036,230.8613,230.7364,230.8229,4143.0
2023-11-20 14:10:00,240.25,240.25,240.19,240.19,1700.0,230.8036,230.8036,230.746,230.746,1700.0
2023-11-20 14:15:00,240.23,240.23,239.93,239.93,2432.0,230.7844,230.7844,230.4962,230.4962,2432.0
2023-11-20 14:20:00,239.97,239.99,239.93,239.94,4248.0,230.5347,230.5539,230.4962,230.5058,4248.0
2023-11-20 14:25:00,240.02,240.16,239.96,240.16,5104.0,230.5827,230.7172,230.525,230.7172,5104.0
2023-11-20 14:30:00,240.16,240.29,240.11,240.14,4941.0,230.7172,230.8421,230.6691,230.698,4941.0
2023-11-20 14:35:00,240.14,240.39,240.14,240.34,7417.0,230.698,230.9381,230.698,230.8901,7417.0
2023-11-20 14:40:00,240.42,240.56,240.41,240.55,4812.0,230.967,231.1015,230.9574,231.0918,4812.0
2023-11-20 14:45:00,240.51,240.62,240.41,240.47,4939.0,231.0534,231.1591,230.9574,231.015,4939.0
2023-11-20 14:50:00,240.47,240.49,240.4,240.49,5237.0,231.015,231.0342,230.9477,231.0342,5237.0
2023-11-20 14:55:00,240.48,240.5,240.43,240.48,4750.0,231.0246,231.0438,230.9766,231.0246,4750.0
2023-11-20 15:00:00,240.48,240.5,240.39,240.39,7453.0,231.0246,231.0438,230.9381,230.9381,7453.0
2023-11-20 15:05:00,240.38,240.38,240.13,240.19,3886.0,230.9285,230.9285,230.6884,230.746,3886.0
2023-11-20 15:10:00,240.2,240.31,240.19,240.23,3873.0,230.7556,230.8613,230.746,230.7844,3873.0
2023-11-20 15:15:00,240.23,240.3,240.18,240.3,2284.0,230.7844,230.8517,230.7364,230.8517,2284.0
2023-11-20 15:20:00,240.25,240.25,240.09,240.12,4363.0,230.8036,230.8036,230.6499,230.6788,4363.0
2023-11-20 15:25:00,240.14,240.39,240.13,240.33,4885.0,230.698,230.9381,230.6884,230.8805,4885.0
2023-11-20 15:30:00,240.33,240.33,240.07,240.17,8400.0,230.8805,230.8805,230.6307,230.7268,8400.0
2023-11-20 15:35:00,240.13,240.4,240.03,240.23,6943.0,230.6884,230.9477,230.5923,230.7844,6943.0
2023-11-20 15:40:00,240.25,240.27,240.12,240.13,6080.0,230.8036,230.8229,230.6788,230.6884,6080.0
2023-11-20 15:45:00,240.08,240.12,239.92,240.08,8269.0,230.6403,230.6788,230.4866,230.6403,8269.0
2023-11-20 15:50:00,240.11,240.11,239.73,239.79,19348.0,230.6691,230.6691,230.3041,230.3617,19348.0
2023-11-20 15:55:00,239.79,239.8,239.53,239.65,40589.0,230.3617,230.3713,230.112,230.2272,40589.0
2023-11-21 09:30:00,239.7,240.31,239.21,239.21,15183.0,230.2753,230.8613,229.8045,229.8045,15183.0
2023-11-21 09:35:00,239.2,239.85,239.19,239.49,5543.0,229.7949,230.4194,229.7853,230.0735,5543.0
2023-11-21 09:40:00,239.51,240.14,239.47,240.12,4148.0,230.0927,230.698,230.0543,230.6788,4148.0
2023-11-21 09:45:00,239.95,240.12,239.65,239.81,5048.0,230.5154,230.6788,230.2272,230.3809,5048.0
2023-11-21 09:50:00,239.77,239.98,239.53,239.98,4113.0,230.3425,230.5443,230.112,230.5443,4113.0
2023-11-21 09:55:00,239.75,239.96,239.59,239.93,4529.0,230.3233,230.525,230.1696,230.4962,4529.0
2023-11-21 10:00:00,240.0,240.09,239.75,239.84,3021.0,230.5635,230.6499,230.3233,230.4098,3021.0
2023-11-21 10:05:00,239.91,240.24,239.89,240.01,4969.0,230.477,230.794,230.4578,230.5731,4969.0
2023-11-21 10:10:00,240.08,240.11,239.96,239.96,805.0,230.6403,230.6691,230.525,230.525,805.0
2023-11-21 10:15:00,239.9,240.18,239.9,240.12,3427.0,230.4674,230.7364,230.4674,230.6788,3427.0
2023-11-21 10:20:00,240.12,240.19,240.11,240.11,808.0,230.6788,230.746,230.6691,230.6691,808.0
2023-11-21 10:25:00,240.07,240.09,239.99,240.01,1787.0,230.6307,230.6499,230.5539,230.5731,1787.0
2023-11-21 10:30:00,239.94,239.94,239.73,239.8,2634.0,230.5058,230.5058,230.3041,230.3713,2634.0
2023-11-21 10:35:00,239.88,239.88,239.59,239.79,1849.0,230.4482,230.4482,230.1696,230.3617,1849.0
2023-11-21 10:40:00,239.92,240.15,239.89,240.07,2224.0,230.4866,230.7076,230.4578,230.6307,2224.0
2023-11-21 10:45:00,239.92,240.12,239.92,239.99,1325.0,230.4866,230.6788,230.4866,230.5539,1325.0
2023-11-21 10:50:00,239.99,240.05,239.86,239.98,2981.0,230.5539,230.6115,230.429,230.5443,2981.0
2023-11-21 10:55:00,239.98,240.15,239.82,240.03,8204.0,230.5443,230.7076,230.3906,230.5923,8204.0
2023-11-21 11:00:00,239.97,240.35,239.95,240.33,4222.0,230.5347,230.8997,230.5154,230.8805,4222.0
2023-11-21 11:05:00,240.19,240.32,240.07,240.19,4307.0,230.746,230.8709,230.6307,230.746,4307.0
2023-11-21 11:10:00,240.13,240.28,240.12,240.19,8188.0,230.6884,230.8325,230.6788,230.746,8188.0
2023-11-21 11:15:00,240.19,240.25,240.0,240.14,5740.0,230.746,230.8036,230.5635,230.698,5740.0
2023-11-21 11:20:00,240.14,240.23,240.05,240.18,3830.0,230.698,230.7844,230.6115,230.7364,3830.0
2023-11-21 11:25:00,240.17,240.23,239.99,240.09,4505.0,230.7268,230.7844,230.5539,230.6499,4505.0
2023-11-21 11:30:00,240.14,240.46,240.09,240.44,6228.0,230.698,231.0054,230.6499,230.9862,6228.0
2023-11-21 11:35:00,240.44,240.49,240.3,240.42,7560.0,230.9862,231.0342,230.8517,230.967,7560.0
2023-11-21 11:40:00,240.35,240.52,240.23,240.52,9233.0,230.8997,231.063,230.7844,231.063,9233.0
2023-11-21 11:45:00,240.45,240.77,240.38,240.73,14708.0,230.9958,231.3032,230.9285,231.2648,14708.0
2023-11-21 11:50:00,240.75,241.03,240.73,240.88,17477.0,231.284,231.553,231.2648,231.4089,17477.0
2023-11-21 11:55:00,240.88,241.03,240.83,240.99,10556.0,231.4089,231.553,231.3608,231.5145,10556.0
2023-11-21 12:00:00,241.02,241.1,240.68,240.75,10983.0,231.5434,231.6202,231.2167,231.284,10983.0
2023-11-21 12:05:00,240.67,240.91,240.59,240.86,6263.0,231.2071,231.4377,231.1303,231.3897,6263.0
2023-11-21 12:10:00,240.84,241.07,240.78,240.98,8202.0,231.3704,231.5914,231.3128,231.5049,8202.0
2023-11-21 12:15:00,240.97,241.04,240.72,240.74,7373.0,231.4953,231.5626,231.2552,231.2744,7373.0
2023-11-21 12:20:00,240.72,240.86,240.66,240.75,2887.0,231.2552,231.3897,231.1975,231.284,2887.0
2023-11-21 12:25:00,240.74,240.86,240.67,240.86,5871.0,231.2744,231.3897,231.2071,231.3897,5871.0
2023-11-21 12:30:00,240.85,240.9,240.74,240.86,3403.0,231.3801,231.4281,231.2744,231.3897,3403.0
2023-11-21 12:35:00,240.78,240.99,240.77,240.99,7497.0,231.3128,231.5145,231.3032,231.5145,7497.0
2023-11-21 12:40:00,240.95,241.23,240.95,241.19,4502.0,231.4761,231.7451,231.4761,231.7067,4502.0
2023-11-21 12:45:00,241.19,241.42,241.18,241.35,8373.0,231.7067,231.9276,231.6971,231.8604,8373.0
2023-11-21 12:50:00,241.42,241.55,241.28,241.39,6862.0,231.9276,232.0525,231.7931,231.8988,6862.0
2023-11-21 12:55:00,241.36,241.54,241.28,241.44,6595.0,231.87,232.0429,231.7931,231.9469,6595.0
2023-11-21 13:00:00,241.32,241.32,241.13,241.17,3586.0,231.8316,231.8316,231.649,231.6875,3586.0
2023-11-21 13:05:00,241.27,241.35,241.0,241.12,8111.0,231.7835,231.8604,231.5242,231.6394,8111.0
2023-11-21 13:10:00,241.2,241.26,240.93,241.04,5105.0,231.7163,231.7739,231.4569,231.5626,5105.0
2023-11-21 13:15:00,240.92,241.07,240.89,240.99,3514.0,231.4473,231.5914,231.4185,231.5145,3514.0
2023-11-21 13:20:00,241.05,241.05,240.72,240.87,3976.0,231.5722,231.5722,231.2552,231.3993,3976.0
2023-11-21 13:25:00,240.79,240.94,240.69,240.79,3060.0,231.3224,231.4665,231.2263,231.3224,3060.0
2023-11-21 13:30:00,240.79,240.89,240.78,240.88,2730.0,231.3224,231.4185,231.3128,231.4089,2730.0
2023-11-21 13:35:00,240.88,240.95,240.78,240.87,5669.0,231.4089,231.4761,231.3128,231.3993,5669.0
2023-11-21 13:40:00,240.81,241.06,240.8,240.95,6201.0,231.3416,231.5818,231.332,231.4761,6201.0
2023-11-21 13:45:00,241.01,241.1,240.87,241.06,3638.0,231.5338,231.6202,231.3993,231.5818,3638.0
2023-11-21 13:50:00,241.06,241.14,241.0,241.1,4316.0,231.5818,231.6586,231.5242,231.6202,4316.0
2023-11-21 13:55:00,241.1,241.14,240.85,240.85,6856.0,231.6202,231.6586,231.3801,231.3801,6856.0
2023-11-21 14:00:00,240.84,241.13,240.57,241.04,13680.0,231.3704,231.649,231.1111,231.5626,13680.0
2023-11-21 14:05:00,241.05,241.19,240.95,241.03,4251.0,231.5722,231.7067,231.4761,231.553,4251.0
2023-11-21 14:10:00,240.95,241.06,240.82,241.02,4251.0,231.4761,231.5818,231.3512,231.5434,4251.0
2023-11-21 14:15:00,241.07,241.13,240.92,240.92,5320.0,231.5914,231.649,231.4473,231.4473,5320.0
2023-11-21 14:20:00,240.86,241.08,240.81,241.04,4461.0,231.3897,231.601,231.3416,231.5626,4461.0
2023-11-21 14:25:00,240.97,241.18,240.89,241.16,6541.0,231.4953,231.6971,231.4185,231.6779,6541.0
2023-11-21 14:30:00,241.08,241.13,240.97,241.0,5741.0,231.601,231.649,231.4953,231.5242,5741.0
2023-11-21 14:35:00,241.08,241.25,241.06,241.22,5399.0,231.601,231.7643,231.5818,231.7355,5399.0
2023-11-21 14:40:00,241.24,241.27,241.06,241.18,5732.0,231.7547,231.7835,231.5818,231.6971,5732.0
2023-11-21 14:45:00,241.18,241.41,241.18,241.28,6751.0,231.6971,231.918,231.6971,231.7931,6751.0
2023-11-21 14:50:00,241.28,241.39,241.14,241.21,6482.0,231.7931,231.8988,231.6586,231.7259,6482.0
2023-11-21 14:55:00,241.19,241.48,241.12,241.41,5606.0,231.7067,231.9853,231.6394,231.918,5606.0
2023-11-21 15:00:00,241.41,241.66,241.41,241.42,14201.0,231.918,232.1582,231.918,231.9276,14201.0
2023-11-21 15:05:00,241.45,241.64,241.38,241.46,8779.0,231.9565,232.139,231.8892,231.9661,8779.0
2023-11-21 15:10:00,241.43,241.61,241.43,241.48,6692.0,231.9372,232.1102,231.9372,231.9853,6692.0
2023-11-21 15:15:00,241.58,241.59,241.36,241.46,6870.0,232.0813,232.091,231.87,231.9661,6870.0
2023-11-21 15:20:00,241.54,241.55,241.27,241.33,11208.0,232.0429,232.0525,231.7835,231.8412,11208.0
2023-11-21 15:25:00,241.31,241.46,241.25,241.34,9975.0,231.822,231.9661,231.7643,231.8508,9975.0
2023-11-21 15:30:00,241.38,241.41,241.18,241.3,13938.0,231.8892,231.918,231.6971,231.8124,13938.0
2023-11-21 15:35:00,241.27,241.36,241.2,241.29,17750.0,231.7835,231.87,231.7163,231.8028,17750.0
2023-11-21 15:40:00,241.27,241.51,241.23,241.44,18858.0,231.7835,232.0141,231.7451,231.9469,18858.0
2023-11-21 15:45:00,241.53,241.58,241.29,241.48,11251.0,232.0333,232.0813,231.8028,231.9853,11251.0
2023-11-21 15:50:00,241.52,242.04,241.52,241.99,27846.0,232.0237,232.5233,232.0237,232.4752,27846.0
2023-11-21 15:55:00,241.96,241.99,241.53,241.84,60605.0,232.4464,232.4752,232.0333,232.3311,60605.0
2023-11-22 09:30:00,242.41,242.41,241.46,241.92,14066.0,232.8787,232.8787,231.9661,232.408,14066.0
2023-11-22 09:35:00,241.46,242.51,241.46,242.41,2071.0,231.9661,232.9748,231.9661,232.8787,2071.0
2023-11-22 09:40:00,242.7,242.72,242.53,242.7,1443.0,233.1573,233.1765,232.994,233.1573,1443.0
2023-11-22 09:45:00,242.66,242.68,242.26,242.26,2200.0,233.1189,233.1381,232.7346,232.7346,2200.0
2023-11-22 09:50:00,241.99,242.43,241.85,241.85,3094.0,232.4752,232.8979,232.3407,232.3407,3094.0
2023-11-22 09:55:00,241.86,242.16,241.32,241.79,2404.0,232.3503,232.6385,231.8316,232.2831,2404.0
2023-11-22 10:00:00,242.42,242.42,241.71,241.98,3408.0,232.8883,232.8883,232.2062,232.4656,3408.0
2023-11-22 10:05:00,242.0,242.17,241.59,241.78,3711.0,232.4848,232.6482,232.091,232.2735,3711.0
2023-11-22 10:10:00,241.71,241.99,241.62,241.69,3384.0,232.2062,232.4752,232.1198,232.187,3384.0
2023-11-22 10:15:00,241.93,241.96,241.63,241.84,4196.0,232.4176,232.4464,232.1294,232.3311,4196.0
2023-11-22 10:20:00,241.92,242.01,241.45,242.01,7129.0,232.408,232.4944,231.9565,232.4944,7129.0
2023-11-22 10:25:00,242.05,242.14,241.85,242.1,4823.0,232.5329,232.6193,232.3407,232.5809,4823.0
2023-11-22 10:30:00,242.29,242.3,241.94,241.96,2956.0,232.7634,232.773,232.4272,232.4464,2956.0
2023-11-22 10:35:00,242.02,242.19,241.92,242.19,2975.0,232.504,232.6674,232.408,232.6674,2975.0
2023-11-22 10:40:00,242.11,242.21,241.91,242.1,3833.0,232.5905,232.6866,232.3984,232.5809,3833.0
2023-11-22 10:45:00,241.99,242.05,241.76,241.92,2820.0,232.4752,232.5329,232.2543,232.408,2820.0
2023-11-22 10:50:00,241.83,242.12,241.57,241.7,3623.0,232.3215,232.6001,232.0717,232.1966,3623.0
2023-11-22 10:55:00,241.64,241.91,241.57,241.78,3793.0,232.139,232.3984,232.0717,232.2735,3793.0
2023-11-22 11:00:00,241.85,241.86,241.39,241.41,6052.0,232.3407,232.3503,231.8988,231.918,6052.0
2023-11-22 11:05:00,241.4,241.73,241.32,241.63,2879.0,231.9084,232.2255,231.8316,232.1294,2879.0
2023-11-22 11:10:00,241.54,241.72,241.46,241.57,3033.0,232.0429,232.2158,231.9661,232.0717,3033.0
2023-11-22 11:15:00,241.68,241.68,241.44,241.53,1713.0,232.1774,232.1774,231.9469,232.0333,1713.0
2023-11-22 11:20:00,241.5,241.58,241.17,241.58,4555.0,232.0045,232.0813,231.6875,232.0813,4555.0
2023-11-22 11:25:00,241.45,241.53,241.29,241.52,3195.0,231.9565,232.0333,231.8028,232.0237,3195.0
2023-11-22 11:30:00,241.43,241.84,241.43,241.84,3537.0,231.9372,232.3311,231.9372,232.3311,3537.0
2023-11-22 11:35:00,241.85,241.99,241.71,241.71,3701.0,232.3407,232.4752,232.2062,232.2062,3701.0
2023-11-22 11:40:00,241.78,242.01,241.6,241.89,3005.0,232.2735,232.4944,232.1006,232.3792,3005.0
2023-11-22 11:45:00,241.91,242.02,241.86,241.86,1929.0,232.3984,232.504,232.3503,232.3503,1929.0
2023-11-22 11:50:00,241.86,241.97,241.62,241.76,5471.0,232.3503,232.456,232.1198,232.2543,5471.0
2023-11-22 11:55:00,241.74,242.06,241.74,242.06,1642.0,232.2351,232.5425,232.2351,232.5425,1642.0
2023-11-22 12:00:00,242.15,242.37,241.99,242.37,4856.0,232.6289,232.8403,232.4752,232.8403,4856.0
2023-11-22 12:05:00,242.26,242.48,242.26,242.34,3669.0,232.7346,232.946,232.7346,232.8115,3669.0
2023-11-22 12:10:00,242.37,242.54,241.97,241.97,4072.0,232.8403,233.0036,232.456,232.456,4072.0
2023-11-22 12:15:00,241.88,242.0,241.83,241.98,4305.0,232.3696,232.4848,232.3215,232.4656,4305.0
2023-11-22 12:20:00,242.05,242.05,241.71,241.72,4306.0,232.5329,232.5329,232.2062,232.2158,4306.0
2023-11-22 12:25:00,241.59,241.64,241.31,241.35,5631.0,232.091,232.139,231.822,231.8604,5631.0
2023-11-22 12:30:00,241.47,241.47,241.13,241.44,4828.0,231.9757,231.9757,231.649,231.9469,4828.0
2023-11-22 12:35:00,241.36,241.38,241.13,241.14,3006.0,231.87,231.8892,231.649,231.6586,3006.0
2023-11-22 12:40:00,241.25,241.25,240.63,240.94,5218.0,231.7643,231.7643,231.1687,231.4665,5218.0
2023-11-22 12:45:00,240.88,240.94,240.77,240.87,2285.0,231.4089,231.4665,231.3032,231.3993,2285.0
2023-11-22 12:50:00,240.94,241.36,240.82,241.28,3621.0,231.4665,231.87,231.3512,231.7931,3621.0
2023-11-22 12:55:00,241.44,241.48,241.25,241.42,3531.0,231.9469,231.9853,231.7643,231.9276,3531.0
2023-11-22 13:00:00,241.43,241.47,241.35,241.43,3588.0,231.9372,231.9757,231.8604,231.9372,3588.0
2023-11-22 13:05:00,241.36,241.61,241.36,241.49,3559.0,231.87,232.1102,231.87,231.9949,3559.0
2023-11-22 13:10:00,241.55,241.62,241.5,241.54,3031.0,232.0525,232.1198,232.0045,232.0429,3031.0
2023-11-22 13:15:00,241.56,241.57,241.23,241.36,3987.0,232.0621,232.0717,231.7451,231.87,3987.0
2023-11-22 13:20:00,241.38,241.49,241.28,241.38,2634.0,231.8892,231.9949,231.7931,231.8892,2634.0
2023-11-22 13:25:00,241.41,241.41,241.21,241.22,3929.0,231.918,231.918,231.7259,231.7355,3929.0
2023-11-22 13:30:00,241.38,241.41,240.98,241.29,3286.0,231.8892,231.918,231.5049,231.8028,3286.0
2023-11-22 13:35:00,241.21,241.42,241.15,241.22,4010.0,231.7259,231.9276,231.6683,231.7355,4010.0
2023-11-22 13:40:00,241.18,241.29,241.0,241.1,3578.0,231.6971,231.8028,231.5242,231.6202,3578.0
2023-11-22 13:45:00,240.93,241.14,240.93,241.01,4819.0,231.4569,231.6586,231.4569,231.5338,4819.0
2023-11-22 13:50:00,241.05,241.11,240.94,241.05,2613.0,231.5722,231.6298,231.4665,231.5722,2613.0
2023-11-22 13:55:00,241.0,241.06,240.75,240.76,12576.0,231.5242,231.5818,231.284,231.2936,12576.0
2023-11-22 14:00:00,240.7,240.86,240.64,240.69,3166.0,231.2359,231.3897,231.1783,231.2263,3166.0
2023-11-22 14:05:00,240.67,240.86,240.53,240.61,4032.0,231.2071,231.3897,231.0726,231.1495,4032.0
2023-11-22 14:10:00,240.5,240.55,240.43,240.46,6571.0,231.0438,231.0918,230.9766,231.0054,6571.0
2023-11-22 14:15:00,240.44,240.65,240.35,240.54,3869.0,230.9862,231.1879,230.8997,231.0822,3869.0
2023-11-22 14:20:00,240.48,240.56,240.31,240.42,3125.0,231.0246,231.1015,230.8613,230.967,3125.0
2023-11-22 14:25:00,240.49,240.76,240.49,240.73,5476.0,231.0342,231.2936,231.0342,231.2648,5476.0
2023-11-22 14:30:00,240.67,240.77,240.24,240.34,2831.0,231.2071,231.3032,230.794,230.8901,2831.0
2023-11-22 14:35:00,240.42,240.42,239.82,239.93,5341.0,230.967,230.967,230.3906,230.4962,5341.0
2023-11-22 14:40:00,239.95,240.11,239.86,240.1,2107.0,230.5154,230.6691,230.429,230.6595,2107.0
2023-11-22 14:45:00,240.1,240.24,240.06,240.24,3940.0,230.6595,230.794,230.6211,230.794,3940.0
2023-11-22 14:50:00,240.38,240.6,240.38,240.56,3185.0,230.9285,231.1399,230.9285,231.1015,3185.0
2023-11-22 14:55:00,240.55,240.66,240.27,240.28,6580.0,231.0918,231.1975,230.8229,230.8325,6580.0
2023-11-22 15:00:00,240.29,240.51,240.19,240.47,4013.0,230.8421,231.0534,230.746,231.015,4013.0
2023-11-22 15:05:00,240.52,240.56,240.35,240.4,4925.0,231.063,231.1015,230.8997,230.9477,4925.0
2023-11-22 15:10:00,240.44,240.44,240.26,240.42,4007.0,230.9862,230.9862,230.8133,230.967,4007.0
2023-11-22 15:15:00,240.44,240.52,240.35,240.49,7171.0,230.9862,231.063,230.8997,231.0342,7171.0
2023-11-22 15:20:00,240.52,240.54,240.35,240.5,3954.0,231.063,231.0822,230.8997,231.0438,3954.0
2023-11-22 15:25:00,240.56,240.63,240.43,240.58,4333.0,231.1015,231.1687,230.9766,231.1207,4333.0
2023-11-22 15:30:00,240.55,240.64,240.45,240.56,6678.0,231.0918,231.1783,230.9958,231.1015,6678.0
2023-11-22 15:35:00,240.56,240.59,240.37,240.44,8991.0,231.1015,231.1303,230.9189,230.9862,8991.0
2023-11-22 15:40:00,240.48,240.56,240.38,240.45,8516.0,231.0246,231.1015,230.9285,230.9958,8516.0
2023-11-22 15:45:00,240.46,240.51,240.29,240.31,8914.0,231.0054,231.0534,230.8421,230.8613,8914.0
2023-11-22 15:50:00,240.28,240.54,240.28,240.5,17203.0,230.8325,231.0822,230.8325,231.0438,17203.0
2023-11-22 15:55:00,240.54,240.74,240.44,240.69,37296.0,231.0822,231.2744,230.9862,231.2263,37296.0
2023-11-24 09:30:00,240.81,241.52,240.81,241.06,4583.0,231.3416,232.0237,231.3416,231.5818,4583.0
2023-11-24 09:35:00,240.8,241.03,240.74,241.03,1256.0,231.332,231.553,231.2744,231.553,1256.0
2023-11-24 09:40:00,241.02,241.05,240.67,240.7,1929.0,231.5434,231.5722,231.2071,231.2359,1929.0
2023-11-24 09:45:00,240.84,240.84,240.31,240.44,2380.0,231.3704,231.3704,230.8613,230.9862,2380.0
2023-11-24 09:50:00,240.53,240.65,240.26,240.52,2005.0,231.0726,231.1879,230.8133,231.063,2005.0
2023-11-24 09:55:00,240.74,240.93,240.54,240.61,2341.0,231.2744,231.4569,231.0822,231.1495,2341.0
2023-11-24 10:00:00,240.6,240.81,240.6,240.78,1957.0,231.1399,231.3416,231.1399,231.3128,1957.0
2023-11-24 10:05:00,240.78,241.01,240.73,240.85,4726.0,231.3128,231.5338,231.2648,231.3801,4726.0
2023-11-24 10:10:00,240.69,240.8,240.48,240.49,2248.0,231.2263,231.332,231.0246,231.0342,2248.0
2023-11-24 10:15:00,240.54,240.86,240.54,240.79,1383.0,231.0822,231.3897,231.0822,231.3224,1383.0
2023-11-24 10:20:00,240.66,240.98,240.66,240.92,1177.0,231.1975,231.5049,231.1975,231.4473,1177.0
2023-11-24 10:25:00,240.91,241.09,240.84,241.09,2755.0,231.4377,231.6106,231.3704,231.6106,2755.0
2023-11-24 10:30:00,241.2,241.26,240.99,241.21,2189.0,231.7163,231.7739,231.5145,231.7259,2189.0
2023-11-24 10:35:00,241.29,241.29,241.05,241.06,1426.0,231.8028,231.8028,231.5722,231.5818,1426.0
2023-11-24 10:40:00,240.98,241.04,240.87,240.87,1332.0,231.5049,231.5626,231.3993,231.3993,1332.0
2023-11-24 10:45:00,240.93,241.15,240.93,241.01,2228.0,231.4569,231.6683,231.4569,231.5338,2228.0
2023-11-24 10:50:00,241.08,241.12,240.92,241.1,1197.0,231.601,231.6394,231.4473,231.6202,1197.0
2023-11-24 10:55:00,241.06,241.38,241.05,241.26,3001.0,231.5818,231.8892,231.5722,231.7739,3001.0
2023-11-24 11:00:00,241.22,241.22,241.08,241.08,1179.0,231.7355,231.7355,231.601,231.601,1179.0
2023-11-24 11:05:00,241.05,241.16,240.94,241.09,1500.0,231.5722,231.6779,231.4665,231.6106,1500.0
2023-11-24 11:10:00,241.22,241.22,241.08,241.08,1876.0,231.7355,231.7355,231.601,231.601,1876.0
2023-11-24 11:15:00,241.09,241.09,240.96,240.97,1136.0,231.6106,231.6106,231.4857,231.4953,1136.0
2023-11-24 11:20:00,241.07,241.25,240.77,241.16,2887.0,231.5914,231.7643,231.3032,231.6779,2887.0
2023-11-24 11:25:00,241.22,241.22,241.15,241.21,744.0,231.7355,231.7355,231.6683,231.7259,744.0
2023-11-24 11:30:00,241.23,241.31,241.21,241.26,1346.0,231.7451,231.822,231.7259,231.7739,1346.0
2023-11-24 11:35:00,241.12,241.19,241.07,241.16,1329.0,231.6394,231.7067,231.5914,231.6779,1329.0
2023-11-24 11:40:00,241.09,241.15,241.05,241.15,2126.0,231.6106,231.6683,231.5722,231.6683,2126.0
2023-11-24 11:45:00,241.08,241.19,241.01,241.01,1815.0,231.601,231.7067,231.5338,231.5338,1815.0
2023-11-24 11:50:00,241.06,241.07,241.0,241.04,1111.0,231.5818,231.5914,231.5242,231.5626,1111.0
2023-11-24 11:55:00,241.06,241.17,241.05,241.12,1308.0,231.5818,231.6875,231.5722,231.6394,1308.0
2023-11-24 12:00:00,241.09,241.26,241.08,241.26,4737.0,231.6106,231.7739,231.601,231.7739,4737.0
2023-11-24 12:05:00,241.27,241.43,241.27,241.43,1866.0,231.7835,231.9372,231.7835,231.9372,1866.0
2023-11-24 12:10:00,241.37,241.5,241.27,241.47,2819.0,231.8796,232.0045,231.7835,231.9757,2819.0
2023-11-24 12:15:00,241.47,241.52,241.29,241.34,1710.0,231.9757,232.0237,231.8028,231.8508,1710.0
2023-11-24 12:20:00,241.31,241.33,241.17,241.23,1259.0,231.822,231.8412,231.6875,231.7451,1259.0
2023-11-24 12:25:00,241.14,241.14,240.73,240.73,1602.0,231.6586,231.6586,231.2648,231.2648,1602.0
2023-11-24 12:30:00,240.78,241.1,240.78,241.1,4174.0,231.3128,231.6202,231.3128,231.6202,4174.0
2023-11-24 12:35:00,241.08,241.08,240.96,241.03,2736.0,231.601,231.601,231.4857,231.553,2736.0
2023-11-24 12:40:00,240.96,241.14,240.92,241.07,1589.0,231.4857,231.6586,231.4473,231.5914,1589.0
2023-11-24 12:45:00,241.06,241.21,241.06,241.11,3139.0,231.5818,231.7259,231.5818,231.6298,3139.0
2023-11-24 12:50:00,241.09,241.3,241.08,241.16,3433.0,231.6106,231.8124,231.601,231.6779,3433.0
2023-11-24 12:55:00,241.26,241.84,241.25,241.84,11603.0,231.7739,232.3311,231.7643,232.3311,11603.0
2023-11-27 09:30:00,240.68,240.68,239.28,239.32,8700.0,231.2167,231.2167,229.8718,229.9102,8700.0
2023-11-27 09:35:00,239.36,239.98,238.69,239.98,7994.0,229.9486,230.5443,229.305,230.5443,7994.0
2023-11-27 09:40:00,239.6,240.14,239.32,240.14,1934.0,230.1792,230.698,229.9102,230.698,1934.0
2023-11-27 09:45:00,240.15,240.2,239.81,239.93,3325.0,230.7076,230.7556,230.3809,230.4962,3325.0
2023-11-27 09:50:00,240.0,240.13,239.8,240.12,5551.0,230.5635,230.6884,230.3713,230.6788,5551.0
2023-11-27 09:55:00,240.03,240.58,240.03,240.55,6010.0,230.5923,231.1207,230.5923,231.0918,6010.0
2023-11-27 10:00:00,240.39,240.56,240.37,240.51,2137.0,230.9381,231.1015,230.9189,231.0534,2137.0
2023-11-27 10:05:00,240.53,240.71,240.45,240.54,4325.0,231.0726,231.2456,230.9958,231.0822,4325.0
2023-11-27 10:10:00,240.57,240.74,240.57,240.74,202.0,231.1111,231.2744,231.1111,231.2744,202.0
2023-11-27 10:15:00,240.83,240.92,240.72,240.86,1817.0,231.3608,231.4473,231.2552,231.3897,1817.0
2023-11-27 10:20:00,240.95,241.04,240.84,240.84,2209.0,231.4761,231.5626,231.3704,231.3704,2209.0
2023-11-27 10:25:00,240.86,241.06,240.86,240.88,1517.0,231.3897,231.5818,231.3897,231.4089,1517.0
2023-11-27 10:30:00,240.97,241.01,240.88,240.9,2382.0,231.4953,231.5338,231.4089,231.4281,2382.0
2023-11-27 10:35:00,240.94,241.01,240.8,240.95,4033.0,231.4665,231.5338,231.332,231.4761,4033.0
2023-11-27 10:40:00,240.96,241.2,240.94,241.03,1640.0,231.4857,231.7163,231.4665,231.553,1640.0
2023-11-27 10:45:00,241.1,241.22,241.06,241.14,1739.0,231.6202,231.7355,231.5818,231.6586,1739.0
2023-11-27 10:50:00,241.24,241.36,241.11,241.36,1710.0,231.7547,231.87,231.6298,231.87,1710.0
2023-11-27 10:55:00,241.45,241.45,241.11,241.11,2118.0,231.9565,231.9565,231.6298,231.6298,2118.0
2023-11-27 11:00:00,241.09,241.1,240.9,240.97,3145.0,231.6106,231.6202,231.4281,231.4953,3145.0
2023-11-27 11:05:00,241.03,241.32,240.92,241.3,4760.0,231.553,231.8316,231.4473,231.8124,4760.0
2023-11-27 11:10:00,241.31,241.4,241.18,241.19,14930.0,231.822,231.9084,231.6971,231.7067,14930.0
2023-11-27 11:15:00,241.23,241.33,241.21,241.25,4853.0,231.7451,231.8412,231.7259,231.7643,4853.0
2023-11-27 11:20:00,241.37,241.64,241.37,241.45,2636.0,231.8796,232.139,231.8796,231.9565,2636.0
2023-11-27 11:25:00,241.47,241.68,241.44,241.66,1664.0,231.9757,232.1774,231.9469,232.1582,1664.0
2023-11-27 11:30:00,241.65,241.66,241.38,241.51,891.0,232.1486,232.1582,231.8892,232.0141,891.0
2023-11-27 11:35:00,241.61,241.61,241.41,241.42,1906.0,232.1102,232.1102,231.918,231.9276,1906.0
2023-11-27 11:40:00,241.46,241.49,241.36,241.42,1855.0,231.9661,231.9949,231.87,231.9276,1855.0
2023-11-27 11:45:00,241.47,241.85,241.46,241.84,3546.0,231.9757,232.3407,231.9661,232.3311,3546.0
2023-11-27 11:50:00,241.91,242.2,241.83,242.09,9068.0,232.3984,232.677,232.3215,232.5713,9068.0
2023-11-27 11:55:00,242.16,242.27,241.75,241.78,3017.0,232.6385,232.7442,232.2447,232.2735,3017.0
2023-11-27 12:00:00,241.83,241.84,241.72,241.79,1209.0,232.3215,232.3311,232.2158,232.2831,1209.0
2023-11-27 12:05:00,241.73,241.86,241.58,241.86,3297.0,232.2255,232.3503,232.0813,232.3503,3297.0
2023-11-27 12:10:00,241.82,241.87,241.72,241.72,1562.0,232.3119,232.3599,232.2158,232.2158,1562.0
2023-11-27 12:15:00,241.72,241.8,241.65,241.65,1898.0,232.2158,232.2927,232.1486,232.1486,1898.0
2023-11-27 12:20:00,241.63,241.63,241.46,241.47,900.0,232.1294,232.1294,231.9661,231.9757,900.0
2023-11-27 12:25:00,241.43,241.46,241.3,241.45,3144.0,231.9372,231.9661,231.8124,231.9565,3144.0
2023-11-27 12:30:00,241.36,241.54,241.36,241.54,3200.0,231.87,232.0429,231.87,232.0429,3200.0
2023-11-27 12:35:00,241.57,241.57,241.38,241.44,2170.0,232.0717,232.0717,231.8892,231.9469,2170.0
2023-11-27 12:40:00,241.47,241.5,241.4,241.5,1062.0,231.9757,232.0045,231.9084,232.0045,1062.0
2023-11-27 12:45:00,241.46,241.51,241.4,241.47,1939.0,231.9661,232.0141,231.9084,231.9757,1939.0
2023-11-27 12:50:00,241.4,241.62,241.4,241.57,2606.0,231.9084,232.1198,231.9084,232.0717,2606.0
2023-11-27 12:55:00,241.62,241.62,241.41,241.42,2001.0,232.1198,232.1198,231.918,231.9276,2001.0
2023-11-27 13:00:00,241.38,241.51,241.2,241.46,5340.0,231.8892,232.0141,231.7163,231.9661,5340.0
2023-11-27 13:05:00,241.46,241.9,241.44,241.84,11960.0,231.9661,232.3888,231.9469,232.3311,11960.0
2023-11-27 13:10:00,241.81,241.91,241.73,241.73,2779.0,232.3023,232.3984,232.2255,232.2255,2779.0
2023-11-27 13:15:00,241.74,241.78,241.67,241.75,2635.0,232.2351,232.2735,232.1678,232.2447,2635.0
2023-11-27 13:20:00,241.79,241.83,241.72,241.72,1576.0,232.2831,232.3215,232.2158,232.2158,1576.0
2023-11-27 13:25:00,241.65,241.69,241.55,241.69,1904.0,232.1486,232.187,232.0525,232.187,1904.0
2023-11-27 13:30:00,241.74,241.85,241.72,241.83,3204.0,232.2351,232.3407,232.2158,232.3215,3204.0
2023-11-27 13:35:00,241.75,241.85,241.75,241.84,842.0,232.2447,232.3407,232.2447,232.3311,842.0
2023-11-27 13:40:00,241.89,241.89,241.77,241.77,2291.0,232.3792,232.3792,232.2639,232.2639,2291.0
2023-11-27 13:45:00,241.85,241.85,241.77,241.8,1320.0,232.3407,232.3407,232.2639,232.2927,1320.0
2023-11-27 13:50:00,241.8,241.95,241.8,241.86,3169.0,232.2927,232.4368,232.2927,232.3503,3169.0
2023-11-27 13:55:00,241.88,241.88,241.77,241.84,1382.0,232.3696,232.3696,232.2639,232.3311,1382.0
2023-11-27 14:00:00,241.8,241.97,241.8,241.93,1556.0,232.2927,232.456,232.2927,232.4176,1556.0
2023-11-27 14:05:00,241.92,241.92,241.9,241.9,300.0,232.408,232.408,232.3888,232.3888,300.0
2023-11-27 14:10:00,241.92,241.99,241.88,241.91,2643.0,232.408,232.4752,232.3696,232.3984,2643.0
2023-11-27 14:15:00,241.9,241.9,241.79,241.81,1000.0,232.3888,232.3888,232.2831,232.3023,1000.0
2023-11-27 14:20:00,241.8,241.93,241.8,241.89,4952.0,232.2927,232.4176,232.2927,232.3792,4952.0
2023-11-27 14:25:00,241.9,242.0,241.84,242.0,1522.0,232.3888,232.4848,232.3311,232.4848,1522.0
2023-11-27 14:30:00,241.97,241.97,241.82,241.88,2239.0,232.456,232.456,232.3119,232.3696,2239.0
2023-11-27 14:35:00,241.88,242.09,241.87,241.99,4798.0,232.3696,232.5713,232.3599,232.4752,4798.0
2023-11-27 14:40:00,241.92,242.02,241.82,241.95,3658.0,232.408,232.504,232.3119,232.4368,3658.0
2023-11-27 14:45:00,241.95,241.96,241.85,241.85,2964.0,232.4368,232.4464,232.3407,232.3407,2964.0
2023-11-27 14:50:00,241.86,241.91,241.71,241.77,3183.0,232.3503,232.3984,232.2062,232.2639,3183.0
2023-11-27 14:55:00,241.74,241.75,241.69,241.73,2182.0,232.2351,232.2447,232.187,232.2255,2182.0
2023-11-27 15:00:00,241.73,241.78,241.7,241.75,1625.0,232.2255,232.2735,232.1966,232.2447,1625.0
2023-11-27 15:05:00,241.8,241.82,241.7,241.75,3768.0,232.2927,232.3119,232.1966,232.2447,3768.0
2023-11-27 15:10:00,241.74,241.85,241.72,241.74,3202.0,232.2351,232.3407,232.2158,232.2351,3202.0
2023-11-27 15:15:00,241.72,241.96,241.72,241.88,3435.0,232.2158,232.4464,232.2158,232.3696,3435.0
2023-11-27 15:20:00,242.0,242.09,241.91,242.0,2710.0,232.4848,232.5713,232.3984,232.4848,2710.0
2023-11-27 15:25:00,242.02,242.17,241.94,242.15,4070.0,232.504,232.6482,232.4272,232.6289,4070.0
2023-11-27 15:30:00,242.16,242.19,241.93,241.96,6304.0,232.6385,232.6674,232.4176,232.4464,6304.0
2023-11-27 15:35:00,241.91,242.18,241.91,242.07,6792.0,232.3984,232.6578,232.3984,232.5521,6792.0
2023-11-27 15:40:00,242.08,242.17,242.04,242.12,5796.0,232.5617,232.6482,232.5233,232.6001,5796.0
2023-11-27 15:45:00,242.15,242.15,241.82,241.82,10644.0,232.6289,232.6289,232.3119,232.3119,10644.0
2023-11-27 15:50:00,241.84,242.13,241.84,241.88,10557.0,232.3311,232.6097,232.3311,232.3696,10557.0
2023-11-27 15:55:00,241.87,241.92,241.75,241.8,64258.0,232.3599,232.408,232.2447,232.2927,64258.0
2023-11-28 09:30:00,242.0,242.0,240.26,240.86,14903.0,232.4848,232.4848,230.8133,231.3897,14903.0
2023-11-28 09:35:00,240.73,240.83,240.35,240.83,5874.0,231.2648,231.3608,230.8997,231.3608,5874.0
2023-11-28 09:40:00,240.84,241.09,240.71,240.91,5041.0,231.3704,231.6106,231.2456,231.4377,5041.0
2023-11-28 09:45:00,241.1,241.11,240.88,240.89,2381.0,231.6202,231.6298,231.4089,231.4185,2381.0
2023-11-28 09:50:00,240.77,240.96,240.68,240.86,4152.0,231.3032,231.4857,231.2167,231.3897,4152.0
2023-11-28 09:55:00,240.91,241.02,240.76,240.76,3705.0,231.4377,231.5434,231.2936,231.2936,3705.0
2023-11-28 10:00:00,240.78,240.78,240.33,240.35,8900.0,231.3128,231.3128,230.8805,230.8997,8900.0
2023-11-28 10:05:00,240.45,240.66,240.34,240.52,9711.0,230.9958,231.1975,230.8901,231.063,9711.0
2023-11-28 10:10:00,240.46,240.71,240.4,240.62,7677.0,231.0054,231.2456,230.9477,231.1591,7677.0
2023-11-28 10:15:00,240.72,241.1,240.66,240.9,3956.0,231.2552,231.6202,231.1975,231.4281,3956.0
2023-11-28 10:20:00,241.1,241.16,240.9,240.9,2062.0,231.6202,231.6779,231.4281,231.4281,2062.0
2023-11-28 10:25:00,240.96,241.06,240.94,241.04,8648.0,231.4857,231.5818,231.4665,231.5626,8648.0
2023-11-28 10:30:00,241.04,241.39,241.04,241.39,4066.0,231.5626,231.8988,231.5626,231.8988,4066.0
2023-11-28 10:35:00,241.39,241.53,241.31,241.46,4669.0,231.8988,232.0333,231.822,231.9661,4669.0
2023-11-28 10:40:00,241.51,242.19,241.51,242.18,2258.0,232.0141,232.6674,232.0141,232.6578,2258.0
2023-11-28 10:45:00,242.27,242.32,242.02,242.02,4673.0,232.7442,232.7923,232.504,232.504,4673.0
2023-11-28 10:50:00,242.01,242.27,241.98,242.17,2916.0,232.4944,232.7442,232.4656,232.6482,2916.0
2023-11-28 10:55:00,242.15,242.42,242.03,242.42,2558.0,232.6289,232.8883,232.5137,232.8883,2558.0
2023-11-28 11:00:00,242.53,242.54,242.29,242.4,2477.0,232.994,233.0036,232.7634,232.8691,2477.0
2023-11-28 11:05:00,242.39,242.56,242.38,242.38,2726.0,232.8595,233.0228,232.8499,232.8499,2726.0
2023-11-28 11:10:00,242.37,242.49,242.26,242.37,1632.0,232.8403,232.9556,232.7346,232.8403,1632.0
2023-11-28 11:15:00,242.32,242.37,242.22,242.3,2539.0,232.7923,232.8403,232.6962,232.773,2539.0
2023-11-28 11:20:00,242.23,242.32,242.12,242.26,4408.0,232.7058,232.7923,232.6001,232.7346,4408.0
2023-11-28 11:25:00,242.24,242.24,241.94,241.94,3631.0,232.7154,232.7154,232.4272,232.4272,3631.0
2023-11-28 11:30:00,242.07,242.57,242.07,242.57,7663.0,232.5521,233.0324,232.5521,233.0324,7663.0
2023-11-28 11:35:00,242.57,242.64,242.39,242.43,3338.0,233.0324,233.0997,232.8595,232.8979,3338.0
2023-11-28 11:40:00,242.44,242.54,242.41,242.43,2344.0,232.9075,233.0036,232.8787,232.8979,2344.0
2023-11-28 11:45:00,242.48,242.48,242.16,242.21,2880.0,232.946,232.946,232.6385,232.6866,2880.0
2023-11-28 11:50:00,242.19,242.21,242.12,242.13,1161.0,232.6674,232.6866,232.6001,232.6097,1161.0
2023-11-28 11:55:00,242.17,242.18,242.11,242.18,1322.0,232.6482,232.6578,232.5905,232.6578,1322.0
2023-11-28 12:00:00,242.22,242.22,242.08,242.08,2426.0,232.6962,232.6962,232.5617,232.5617,2426.0
2023-11-28 12:05:00,242.05,242.1,241.77,241.92,4003.0,232.5329,232.5809,232.2639,232.408,4003.0
2023-11-28 12:10:00,241.97,242.0,241.83,241.85,2943.0,232.456,232.4848,232.3215,232.3407,2943.0
2023-11-28 12:15:00,241.77,241.85,241.51,241.53,5382.0,232.2639,232.3407,232.0141,232.0333,5382.0
2023-11-28 12:20:00,241.45,241.55,241.44,241.51,1272.0,231.9565,232.0525,231.9469,232.0141,1272.0
2023-11-28 12:25:00,241.46,241.52,241.27,241.33,5283.0,231.9661,232.0237,231.7835,231.8412,5283.0
2023-11-28 12:30:00,241.21,241.44,241.03,241.42,5092.0,231.7259,231.9469,231.553,231.9276,5092.0
2023-11-28 12:35:00,241.39,241.46,241.25,241.3,3727.0,231.8988,231.9661,231.7643,231.8124,3727.0
2023-11-28 12:40:00,241.38,241.38,241.12,241.12,2221.0,231.8892,231.8892,231.6394,231.6394,2221.0
2023-11-28 12:45:00,241.06,241.29,241.06,241.24,4092.0,231.5818,231.8028,231.5818,231.7547,4092.0
2023-11-28 12:50:00,241.24,241.35,241.17,241.31,4656.0,231.7547,231.8604,231.6875,231.822,4656.0
2023-11-28 12:55:00,241.29,241.29,241.17,241.17,2835.0,231.8028,231.8028,231.6875,231.6875,2835.0
2023-11-28 13:00:00,241.11,241.11,240.53,240.56,6939.0,231.6298,231.6298,231.0726,231.1015,6939.0
2023-11-28 13:05:00,240.7,240.91,240.7,240.89,4364.0,231.2359,231.4377,231.2359,231.4185,4364.0
2023-11-28 13:10:00,240.85,240.85,240.58,240.69,10401.0,231.3801,231.3801,231.1207,231.2263,10401.0
2023-11-28 13:15:00,240.66,240.71,240.56,240.71,3058.0,231.1975,231.2456,231.1015,231.2456,3058.0
2023-11-28 13:20:00,240.79,240.79,240.56,240.61,5561.0,231.3224,231.3224,231.1015,231.1495,5561.0
2023-11-28 13:25:00,240.49,240.83,240.46,240.83,6207.0,231.0342,231.3608,231.0054,231.3608,6207.0
2023-11-28 13:30:00,241.06,241.1,240.91,241.04,3358.0,231.5818,231.6202,231.4377,231.5626,3358.0
2023-11-28 13:35:00,241.04,241.12,241.01,241.07,3613.0,231.5626,231.6394,231.5338,231.5914,3613.0
2023-11-28 13:40:00,241.09,241.17,240.95,241.16,4421.0,231.6106,231.6875,231.4761,231.6779,4421.0
2023-11-28 13:45:00,241.14,241.18,241.0,241.12,4064.0,231.6586,231.6971,231.5242,231.6394,4064.0
2023-11-28 13:50:00,241.19,241.19,241.06,241.06,5476.0,231.7067,231.7067,231.5818,231.5818,5476.0
2023-11-28 13:55:00,241.05,241.09,240.97,241.05,5251.0,231.5722,231.6106,231.4953,231.5722,5251.0
2023-11-28 14:00:00,241.05,241.05,240.8,240.94,6182.0,231.5722,231.5722,231.332,231.4665,6182.0
2023-11-28 14:05:00,240.93,241.13,240.88,241.11,15325.0,231.4569,231.649,231.4089,231.6298,15325.0
2023-11-28 14:10:00,241.07,241.22,241.0,241.0,3521.0,231.5914,231.7355,231.5242,231.5242,3521.0
2023-11-28 14:15:00,241.01,241.16,240.89,241.0,2157.0,231.5338,231.6779,231.4185,231.5242,2157.0
2023-11-28 14:20:00,241.04,241.26,241.04,241.08,2970.0,231.5626,231.7739,231.5626,231.601,2970.0
2023-11-28 14:25:00,241.08,241.22,241.08,241.14,1757.0,231.601,231.7355,231.601,231.6586,1757.0
2023-11-28 14:30:00,241.14,241.19,241.09,241.18,3314.0,231.6586,231.7067,231.6106,231.6971,3314.0
2023-11-28 14:35:00,241.14,241.37,241.14,241.32,1512.0,231.6586,231.8796,231.6586,231.8316,1512.0
2023-11-28 14:40:00,241.33,241.36,241.23,241.31,3542.0,231.8412,231.87,231.7451,231.822,3542.0
2023-11-28 14:45:00,241.35,241.39,241.22,241.34,2424.0,231.8604,231.8988,231.7355,231.8508,2424.0
2023-11-28 14:50:00,241.3,241.5,241.29,241.5,1771.0,231.8124,232.0045,231.8028,232.0045,1771.0
2023-11-28 14:55:00,241.45,241.47,241.4,241.4,1569.0,231.9565,231.9757,231.9084,231.9084,1569.0
2023-11-28 15:00:00,241.39,241.42,241.3,241.31,2999.0,231.8988,231.9276,231.8124,231.822,2999.0
2023-11-28 15:05:00,241.2,241.29,241.17,241.17,3099.0,231.7163,231.8028,231.6875,231.6875,3099.0
2023-11-28 15:10:00,241.25,241.26,241.16,241.17,2775.0,231.7643,231.7739,231.6779,231.6875,2775.0
2023-11-28 15:15:00,241.19,241.32,241.16,241.31,2606.0,231.7067,231.8316,231.6779,231.822,2606.0
2023-11-28 15:20:00,241.31,241.31,240.97,241.26,5261.0,231.822,231.822,231.4953,231.7739,5261.0
2023-11-28 15:25:00,241.26,241.26,241.12,241.23,4033.0,231.7739,231.7739,231.6394,231.7451,4033.0
2023-11-28 15:30:00,241.23,241.33,241.17,241.33,6400.0,231.7451,231.8412,231.6875,231.8412,6400.0
2023-11-28 15:35:00,241.27,241.3,241.17,241.19,5893.0,231.7835,231.8124,231.6875,231.7067,5893.0
2023-11-28 15:40:00,241.2,241.36,241.17,241.29,6016.0,231.7163,231.87,231.6875,231.8028,6016.0
2023-11-28 15:45:00,241.28,241.55,241.2,241.51,8480.0,231.7931,232.0525,231.7163,232.0141,8480.0
2023-11-28 15:50:00,241.56,241.7,240.9,240.93,15980.0,232.0621,232.1966,231.4281,231.4569,15980.0
2023-11-28 15:55:00,240.93,241.28,240.88,241.27,36512.0,231.4569,231.7931,231.4089,231.7835,36512.0
2023-11-29 09:30:00,243.16,243.5,241.9,243.18,18146.0,233.5992,233.9259,232.3888,233.6184,18146.0
2023-11-29 09:35:00,243.02,243.12,242.66,242.97,2254.0,233.4647,233.5608,233.1189,233.4167,2254.0
2023-11-29 09:40:00,242.95,242.96,242.51,242.52,7054.0,233.3975,233.4071,232.9748,232.9844,7054.0
2023-11-29 09:45:00,242.63,243.2,242.63,243.12,6002.0,233.0901,233.6377,233.0901,233.5608,6002.0
2023-11-29 09:50:00,243.25,243.68,243.25,243.54,5193.0,233.6857,234.0988,233.6857,233.9643,5193.0
2023-11-29 09:55:00,243.52,243.73,243.49,243.5,2795.0,233.9451,234.1468,233.9163,233.9259,2795.0
2023-11-29 10:00:00,243.56,243.69,243.44,243.64,1623.0,233.9835,234.1084,233.8682,234.0604,1623.0
2023-11-29 10:05:00,243.48,243.48,242.7,242.72,2885.0,233.9066,233.9066,233.1573,233.1765,2885.0
2023-11-29 10:10:00,242.73,242.73,242.47,242.56,2288.0,233.1861,233.1861,232.9364,233.0228,2288.0
2023-11-29 10:15:00,242.67,242.69,242.54,242.59,3733.0,233.1285,233.1477,233.0036,233.0516,3733.0
2023-11-29 10:20:00,242.59,242.65,242.36,242.36,2766.0,233.0516,233.1093,232.8307,232.8307,2766.0
2023-11-29 10:25:00,242.49,242.67,242.42,242.67,2204.0,232.9556,233.1285,232.8883,233.1285,2204.0
2023-11-29 10:30:00,242.6,242.62,242.4,242.4,2473.0,233.0612,233.0805,232.8691,232.8691,2473.0
2023-11-29 10:35:00,242.34,242.6,242.3,242.6,4581.0,232.8115,233.0612,232.773,233.0612,4581.0
2023-11-29 10:40:00,242.55,242.57,242.34,242.4,1641.0,233.0132,233.0324,232.8115,232.8691,1641.0
2023-11-29 10:45:00,242.37,242.59,242.37,242.54,2027.0,232.8403,233.0516,232.8403,233.0036,2027.0
2023-11-29 10:50:00,242.54,242.85,242.53,242.66,900.0,233.0036,233.3014,232.994,233.1189,900.0
2023-11-29 10:55:00,242.59,242.77,242.59,242.7,1059.0,233.0516,233.2246,233.0516,233.1573,1059.0
2023-11-29 11:00:00,242.56,242.57,242.39,242.39,2428.0,233.0228,233.0324,232.8595,232.8595,2428.0
2023-11-29 11:05:00,242.38,242.4,242.06,242.06,1624.0,232.8499,232.8691,232.5425,232.5425,1624.0
2023-11-29 11:10:00,242.07,242.07,241.83,241.97,1825.0,232.5521,232.5521,232.3215,232.456,1825.0
2023-11-29 11:15:00,241.97,242.13,241.78,241.88,2296.0,232.456,232.6097,232.2735,232.3696,2296.0
2023-11-29 11:20:00,241.92,242.1,241.91,241.91,1560.0,232.408,232.5809,232.3984,232.3984,1560.0
2023-11-29 11:25:00,242.01,242.21,241.91,242.07,2994.0,232.4944,232.6866,232.3984,232.5521,2994.0
2023-11-29 11:30:00,242.14,242.28,241.9,241.9,1978.0,232.6193,232.7538,232.3888,232.3888,1978.0
2023-11-29 11:35:00,241.98,242.41,241.98,242.39,1113.0,232.4656,232.8787,232.4656,232.8595,1113.0
2023-11-29 11:40:00,242.27,242.34,242.21,242.21,2013.0,232.7442,232.8115,232.6866,232.6866,2013.0
2023-11-29 11:45:00,242.15,242.21,242.15,242.21,1400.0,232.6289,232.6866,232.6289,232.6866,1400.0
2023-11-29 11:50:00,242.15,242.33,242.13,242.24,1824.0,232.6289,232.8019,232.6097,232.7154,1824.0
2023-11-29 11:55:00,242.25,242.32,242.24,242.32,859.0,232.725,232.7923,232.7154,232.7923,859.0
2023-11-29 12:00:00,242.27,242.3,242.2,242.21,1343.0,232.7442,232.773,232.677,232.6866,1343.0
2023-11-29 12:05:00,242.31,242.35,242.16,242.35,2126.0,232.7826,232.8211,232.6385,232.8211,2126.0
2023-11-29 12:10:00,242.37,242.37,242.26,242.26,3185.0,232.8403,232.8403,232.7346,232.7346,3185.0
2023-11-29 12:15:00,242.2,242.29,242.2,242.22,1302.0,232.677,232.7634,232.677,232.6962,1302.0
2023-11-29 12:20:00,242.27,242.36,242.2,242.33,1410.0,232.7442,232.8307,232.677,232.8019,1410.0
2023-11-29 12:25:00,242.31,242.41,242.3,242.41,1400.0,232.7826,232.8787,232.773,232.8787,1400.0
2023-11-29 12:30:00,242.58,242.62,242.51,242.52,1812.0,233.042,233.0805,232.9748,232.9844,1812.0
2023-11-29 12:35:00,242.51,242.63,242.51,242.6,1493.0,232.9748,233.0901,232.9748,233.0612,1493.0
2023-11-29 12:40:00,242.59,242.6,242.56,242.58,729.0,233.0516,233.0612,233.0228,233.042,729.0
2023-11-29 12:45:00,242.52,242.52,242.38,242.47,2410.0,232.9844,232.9844,232.8499,232.9364,2410.0
2023-11-29 12:50:00,242.44,242.44,242.35,242.4,957.0,232.9075,232.9075,232.8211,232.8691,957.0
2023-11-29 12:55:00,242.35,242.35,242.19,242.2,708.0,232.8211,232.8211,232.6674,232.677,708.0
2023-11-29 13:00:00,242.26,242.26,242.08,242.09,3723.0,232.7346,232.7346,232.5617,232.5713,3723.0
2023-11-29 13:05:00,242.0,242.06,241.95,241.95,401.0,232.4848,232.5425,232.4368,232.4368,401.0
2023-11-29 13:10:00,241.99,241.99,241.89,241.9,602.0,232.4752,232.4752,232.3792,232.3888,602.0
2023-11-29 13:15:00,241.97,241.97,241.94,241.94,301.0,232.456,232.456,232.4272,232.4272,301.0
2023-11-29 13:20:00,242.05,242.13,241.99,242.13,1793.0,232.5329,232.6097,232.4752,232.6097,1793.0
2023-11-29 13:25:00,242.06,242.41,242.04,242.4,1968.0,232.5425,232.8787,232.5233,232.8691,1968.0
2023-11-29 13:30:00,242.48,242.48,242.17,242.18,1356.0,232.946,232.946,232.6482,232.6578,1356.0
2023-11-29 13:35:00,242.26,242.38,242.21,242.28,2149.0,232.7346,232.8499,232.6866,232.7538,2149.0
2023-11-29 13:40:00,242.28,242.33,242.21,242.24,1901.0,232.7538,232.8019,232.6866,232.7154,1901.0
2023-11-29 13:45:00,242.3,242.42,242.29,242.36,1750.0,232.773,232.8883,232.7634,232.8307,1750.0
2023-11-29 13:50:00,242.31,242.35,242.21,242.24,1675.0,232.7826,232.8211,232.6866,232.7154,1675.0
2023-11-29 13:55:00,242.18,242.3,242.18,242.25,1509.0,232.6578,232.773,232.6578,232.725,1509.0
2023-11-29 14:00:00,242.2,242.29,242.17,242.24,1597.0,232.677,232.7634,232.6482,232.7154,1597.0
2023-11-29 14:05:00,242.33,242.44,242.26,242.29,2824.0,232.8019,232.9075,232.7346,232.7634,2824.0
2023-11-29 14:10:00,242.27,242.38,242.14,242.14,1916.0,232.7442,232.8499,232.6193,232.6193,1916.0
2023-11-29 14:15:00,242.17,242.2,241.97,241.98,2374.0,232.6482,232.677,232.456,232.4656,2374.0
2023-11-29 14:20:00,242.04,242.16,241.97,241.97,1804.0,232.5233,232.6385,232.456,232.456,1804.0
2023-11-29 14:25:00,241.99,242.04,241.8,241.8,1909.0,232.4752,232.5233,232.2927,232.2927,1909.0
2023-11-29 14:30:00,241.76,241.85,241.75,241.79,4890.0,232.2543,232.3407,232.2447,232.2831,4890.0
2023-11-29 14:35:00,241.84,241.89,241.6,241.75,8510.0,232.3311,232.3792,232.1006,232.2447,8510.0
2023-11-29 14:40:00,241.75,241.75,241.42,241.42,4426.0,232.2447,232.2447,231.9276,231.9276,4426.0
2023-11-29 14:45:00,241.45,241.55,241.45,241.55,1101.0,231.9565,232.0525,231.9565,232.0525,1101.0
2023-11-29 14:50:00,241.47,241.48,241.36,241.4,2828.0,231.9757,231.9853,231.87,231.9084,2828.0
2023-11-29 14:55:00,241.38,241.46,241.29,241.38,3046.0,231.8892,231.9661,231.8028,231.8892,3046.0
2023-11-29 15:00:00,241.3,241.4,241.29,241.34,1870.0,231.8124,231.9084,231.8028,231.8508,1870.0
2023-11-29 15:05:00,241.41,241.41,241.23,241.27,2466.0,231.918,231.918,231.7451,231.7835,2466.0
2023-11-29 15:10:00,241.26,241.26,241.02,241.07,3354.0,231.7739,231.7739,231.5434,231.5914,3354.0
2023-11-29 15:15:00,241.03,241.08,240.74,240.92,5699.0,231.553,231.601,231.2744,231.4473,5699.0
2023-11-29 15:20:00,240.85,240.93,240.84,240.87,2230.0,231.3801,231.4569,231.3704,231.3993,2230.0
2023-11-29 15:25:00,240.85,240.87,240.7,240.7,3979.0,231.3801,231.3993,231.2359,231.2359,3979.0
2023-11-29 15:30:00,240.69,240.84,240.64,240.66,4775.0,231.2263,231.3704,231.1783,231.1975,4775.0
2023-11-29 15:35:00,240.66,240.73,240.51,240.52,3337.0,231.1975,231.2648,231.0534,231.063,3337.0
2023-11-29 15:40:00,240.55,240.85,240.49,240.83,6958.0,231.0918,231.3801,231.0342,231.3608,6958.0
2023-11-29 15:45:00,240.82,240.89,240.67,240.7,8860.0,231.3512,231.4185,231.2071,231.2359,8860.0
2023-11-29 15:50:00,240.83,240.96,240.72,240.89,9224.0,231.3608,231.4857,231.2552,231.4185,9224.0
2023-11-29 15:55:00,240.96,240.97,240.67,240.87,37172.0,231.4857,231.4953,231.2071,231.3993,37172.0
2023-11-30 09:30:00,241.79,241.79,240.83,240.83,13248.0,232.2831,232.2831,231.3608,231.3608,13248.0
2023-11-30 09:35:00,240.43,240.43,239.43,239.44,17338.0,230.9766,230.9766,230.0159,230.0255,17338.0
2023-11-30 09:40:00,239.57,239.65,238.98,239.58,7533.0,230.1504,230.2272,229.5836,230.16,7533.0
2023-11-30 09:45:00,239.79,240.3,239.32,240.3,5282.0,230.3617,230.8517,229.9102,230.8517,5282.0
2023-11-30 09:50:00,240.43,241.29,240.14,240.91,8458.0,230.9766,231.8028,230.698,231.4377,8458.0
2023-11-30 09:55:00,240.74,240.77,240.5,240.69,3140.0,231.2744,231.3032,231.0438,231.2263,3140.0
2023-11-30 10:00:00,240.85,240.94,240.19,240.59,6040.0,231.3801,231.4665,230.746,231.1303,6040.0
2023-11-30 10:05:00,240.62,240.94,240.62,240.77,9131.0,231.1591,231.4665,231.1591,231.3032,9131.0
2023-11-30 10:10:00,240.75,240.95,240.63,240.95,5608.0,231.284,231.4761,231.1687,231.4761,5608.0
2023-11-30 10:15:00,240.92,241.06,240.83,240.83,2774.0,231.4473,231.5818,231.3608,231.3608,2774.0
2023-11-30 10:20:00,240.8,241.28,240.79,241.08,4186.0,231.332,231.7931,231.3224,231.601,4186.0
2023-11-30 10:25:00,241.07,241.18,241.07,241.09,921.0,231.5914,231.6971,231.5914,231.6106,921.0
2023-11-30 10:30:00,241.19,241.58,241.19,241.57,4225.0,231.7067,232.0813,231.7067,232.0717,4225.0
2023-11-30 10:35:00,241.43,241.79,241.33,241.33,2723.0,231.9372,232.2831,231.8412,231.8412,2723.0
2023-11-30 10:40:00,241.36,241.36,241.11,241.33,5494.0,231.87,231.87,231.6298,231.8412,5494.0
2023-11-30 10:45:00,241.21,241.63,241.09,241.55,1998.0,231.7259,232.1294,231.6106,232.0525,1998.0
2023-11-30 10:50:00,241.63,241.83,241.63,241.77,1127.0,232.1294,232.3215,232.1294,232.2639,1127.0
2023-11-30 10:55:00,241.84,242.29,241.84,242.29,7755.0,232.3311,232.7634,232.3311,232.7634,7755.0
2023-11-30 11:00:00,242.35,242.48,242.07,242.1,4120.0,232.8211,232.946,232.5521,232.5809,4120.0
2023-11-30 11:05:00,242.17,242.45,242.17,242.45,2863.0,232.6482,232.9171,232.6482,232.9171,2863.0
2023-11-30 11:10:00,242.36,242.58,242.36,242.58,1654.0,232.8307,233.042,232.8307,233.042,1654.0
2023-11-30 11:15:00,242.61,242.62,242.08,242.08,2101.0,233.0709,233.0805,232.5617,232.5617,2101.0
2023-11-30 11:20:00,242.06,242.39,242.06,242.39,1046.0,232.5425,232.8595,232.5425,232.8595,1046.0
2023-11-30 11:25:00,242.46,242.53,242.16,242.21,1702.0,232.9267,232.994,232.6385,232.6866,1702.0
2023-11-30 11:30:00,242.35,242.35,242.19,242.19,1133.0,232.8211,232.8211,232.6674,232.6674,1133.0
2023-11-30 11:35:00,242.1,242.1,241.95,241.97,3080.0,232.5809,232.5809,232.4368,232.456,3080.0
2023-11-30 11:40:00,241.6,241.6,241.48,241.48,900.0,232.1006,232.1006,231.9853,231.9853,900.0
2023-11-30 11:45:00,241.49,241.52,241.14,241.35,2565.0,231.9949,232.0237,231.6586,231.8604,2565.0
2023-11-30 11:50:00,241.47,241.55,241.31,241.31,2428.0,231.9757,232.0525,231.822,231.822,2428.0
2023-11-30 11:55:00,241.31,241.36,241.21,241.25,1295.0,231.822,231.87,231.7259,231.7643,1295.0
2023-11-30 12:00:00,241.2,241.68,241.15,241.68,3976.0,231.7163,232.1774,231.6683,232.1774,3976.0
2023-11-30 12:05:00,241.76,241.93,241.67,241.86,2428.0,232.2543,232.4176,232.1678,232.3503,2428.0
2023-11-30 12:10:00,241.86,241.86,241.42,241.43,1759.0,232.3503,232.3503,231.9276,231.9372,1759.0
2023-11-30 12:15:00,241.49,241.49,241.19,241.23,3235.0,231.9949,231.9949,231.7067,231.7451,3235.0
2023-11-30 12:20:00,241.06,241.18,241.06,241.12,1104.0,231.5818,231.6971,231.5818,231.6394,1104.0
2023-11-30 12:25:00,241.11,241.11,241.01,241.02,600.0,231.6298,231.6298,231.5338,231.5434,600.0
2023-11-30 12:30:00,241.17,241.25,240.95,241.04,2744.0,231.6875,231.7643,231.4761,231.5626,2744.0
2023-11-30 12:35:00,241.07,241.11,241.03,241.03,1223.0,231.5914,231.6298,231.553,231.553,1223.0
2023-11-30 12:40:00,241.11,241.39,241.1,241.32,2343.0,231.6298,231.8988,231.6202,231.8316,2343.0
2023-11-30 12:45:00,241.45,241.45,241.31,241.31,1139.0,231.9565,231.9565,231.822,231.822,1139.0
2023-11-30 12:50:00,241.27,241.31,241.05,241.08,1243.0,231.7835,231.822,231.5722,231.601,1243.0
2023-11-30 12:55:00,241.14,241.19,241.05,241.18,1024.0,231.6586,231.7067,231.5722,231.6971,1024.0
2023-11-30 13:00:00,241.1,241.1,241.04,241.1,934.0,231.6202,231.6202,231.5626,231.6202,934.0
2023-11-30 13:05:00,241.1,241.25,241.0,241.08,1580.0,231.6202,231.7643,231.5242,231.601,1580.0
2023-11-30 13:10:00,241.1,241.19,241.05,241.12,2565.0,231.6202,231.7067,231.5722,231.6394,2565.0
2023-11-30 13:15:00,241.25,241.37,241.24,241.37,5253.0,231.7643,231.8796,231.7547,231.8796,5253.0
2023-11-30 13:20:00,241.52,241.52,241.51,241.52,100.0,232.0237,232.0237,232.0141,232.0237,100.0
2023-11-30 13:25:00,241.42,241.44,241.12,241.14,6625.0,231.9276,231.9469,231.6394,231.6586,6625.0
2023-11-30 13:30:00,241.1,241.25,241.05,241.23,2632.0,231.6202,231.7643,231.5722,231.7451,2632.0
2023-11-30 13:35:00,241.24,241.35,241.16,241.16,1955.0,231.7547,231.8604,231.6779,231.6779,1955.0
2023-11-30 13:40:00,241.16,241.2,241.16,241.19,839.0,231.6779,231.7163,231.6779,231.7067,839.0
2023-11-30 13:45:00,241.14,241.19,241.13,241.19,1149.0,231.6586,231.7067,231.649,231.7067,1149.0
2023-11-30 13:50:00,241.18,241.18,241.03,241.08,1475.0,231.6971,231.6971,231.553,231.601,1475.0
2023-11-30 13:55:00,241.06,241.43,241.06,241.37,3211.0,231.5818,231.9372,231.5818,231.8796,3211.0
2023-11-30 14:00:00,241.44,241.49,241.33,241.36,6374.0,231.9469,231.9949,231.8412,231.87,6374.0
2023-11-30 14:05:00,241.36,241.58,241.36,241.54,1311.0,231.87,232.0813,231.87,232.0429,1311.0
2023-11-30 14:10:00,241.54,241.62,241.45,241.59,2492.0,232.0429,232.1198,231.9565,232.091,2492.0
2023-11-30 14:15:00,241.65,241.83,241.6,241.65,2272.0,232.1486,232.3215,232.1006,232.1486,2272.0
2023-11-30 14:20:00,241.67,241.67,241.39,241.45,7404.0,232.1678,232.1678,231.8988,231.9565,7404.0
2023-11-30 14:25:00,241.47,241.58,241.41,241.52,3727.0,231.9757,232.0813,231.918,232.0237,3727.0
2023-11-30 14:30:00,241.51,241.61,241.46,241.52,2188.0,232.0141,232.1102,231.9661,232.0237,2188.0
2023-11-30 14:35:00,241.5,241.56,241.46,241.49,3412.0,232.0045,232.0621,231.9661,231.9949,3412.0
2023-11-30 14:40:00,241.53,241.63,241.45,241.57,7559.0,232.0333,232.1294,231.9565,232.0717,7559.0
2023-11-30 14:45:00,241.58,241.58,241.33,241.4,4906.0,232.0813,232.0813,231.8412,231.9084,4906.0
2023-11-30 14:50:00,241.42,241.43,241.21,241.28,3421.0,231.9276,231.9372,231.7259,231.7931,3421.0
2023-11-30 14:55:00,241.3,241.4,241.24,241.37,6078.0,231.8124,231.9084,231.7547,231.8796,6078.0
2023-11-30 15:00:00,241.4,241.41,241.19,241.22,1944.0,231.9084,231.918,231.7067,231.7355,1944.0
2023-11-30 15:05:00,241.2,241.24,241.12,241.13,3654.0,231.7163,231.7547,231.6394,231.649,3654.0
2023-11-30 15:10:00,241.16,241.2,241.07,241.09,6395.0,231.6779,231.7163,231.5914,231.6106,6395.0
2023-11-30 15:15:00,241.06,241.13,241.01,241.09,2862.0,231.5818,231.649,231.5338,231.6106,2862.0
2023-11-30 15:20:00,241.13,241.13,240.6,240.61,6885.0,231.649,231.649,231.1399,231.1495,6885.0
2023-11-30 15:25:00,240.65,240.83,240.64,240.73,16055.0,231.1879,231.3608,231.1783,231.2648,16055.0
2023-11-30 15:30:00,240.66,240.87,240.52,240.83,28077.0,231.1975,231.3993,231.063,231.3608,28077.0
2023-11-30 15:35:00,240.82,240.95,240.69,240.75,21021.0,231.3512,231.4761,231.2263,231.284,21021.0
2023-11-30 15:40:00,240.75,241.44,240.75,241.44,25657.0,231.284,231.9469,231.284,231.9469,25657.0
2023-11-30 15:45:00,241.52,241.53,241.16,241.17,18248.0,232.0237,232.0333,231.6779,231.6875,18248.0
2023-11-30 15:50:00,241.07,241.7,240.94,241.69,29141.0,231.5914,232.1966,231.4665,232.187,29141.0
2023-11-30 15:55:00,241.73,242.28,241.58,242.04,86308.0,232.2255,232.7538,232.0813,232.5233,86308.0
2023-12-01 09:30:00,241.72,243.05,240.4,242.63,15058.0,232.2158,233.4936,230.9477,233.0901,15058.0
2023-12-01 09:35:00,242.7,242.87,241.9,241.9,2512.0,233.1573,233.3206,232.3888,232.3888,2512.0
2023-12-01 09:40:00,242.66,242.74,242.21,242.6,2255.0,233.1189,233.1957,232.6866,233.0612,2255.0
2023-12-01 09:45:00,242.3,243.06,242.3,242.87,3142.0,232.773,233.5032,232.773,233.3206,3142.0
2023-12-01 09:50:00,242.86,243.34,242.69,243.22,3683.0,233.311,233.7721,233.1477,233.6569,3683.0
2023-12-01 09:55:00,243.22,243.23,242.92,243.02,2953.0,233.6569,233.6665,233.3687,233.4647,2953.0
2023-12-01 10:00:00,243.12,243.99,242.92,243.88,10979.0,233.5608,234.3966,233.3687,234.2909,10979.0
2023-12-01 10:05:00,243.85,244.13,243.7,244.07,5289.0,234.2621,234.5311,234.118,234.4734,5289.0
2023-12-01 10:10:00,243.89,243.92,243.73,243.83,6193.0,234.3005,234.3293,234.1468,234.2429,6193.0
2023-12-01 10:15:00,243.83,243.93,243.41,243.52,4883.0,234.2429,234.339,233.8394,233.9451,4883.0
2023-12-01 10:20:00,243.57,243.69,243.43,243.67,2796.0,233.9931,234.1084,233.8586,234.0892,2796.0
2023-12-01 10:25:00,243.47,243.6,243.46,243.52,2400.0,233.897,234.0219,233.8874,233.9451,2400.0
2023-12-01 10:30:00,243.46,243.52,243.39,243.44,3096.0,233.8874,233.9451,233.8202,233.8682,3096.0
2023-12-01 10:35:00,243.59,244.0,243.58,243.87,2192.0,234.0123,234.4062,234.0027,234.2813,2192.0
2023-12-01 10:40:00,243.77,243.95,243.77,243.95,2281.0,234.1852,234.3582,234.1852,234.3582,2281.0
2023-12-01 10:45:00,243.85,244.12,243.85,244.03,1814.0,234.2621,234.5215,234.2621,234.435,1814.0
2023-12-01 10:50:00,244.13,244.22,244.02,244.21,897.0,234.5311,234.6175,234.4254,234.6079,897.0
2023-12-01 10:55:00,244.22,244.22,244.05,244.08,2930.0,234.6175,234.6175,234.4542,234.4831,2930.0
2023-12-01 11:00:00,244.08,244.08,243.47,243.67,9512.0,234.4831,234.4831,233.897,234.0892,9512.0
2023-12-01 11:05:00,243.66,243.77,243.43,243.77,2451.0,234.0796,234.1852,233.8586,234.1852,2451.0
2023-12-01 11:10:00,243.77,244.15,243.76,244.15,1786.0,234.1852,234.5503,234.1756,234.5503,1786.0
2023-12-01 11:15:00,244.21,244.39,244.14,244.14,2624.0,234.6079,234.7809,234.5407,234.5407,2624.0
2023-12-01 11:20:00,244.24,244.24,243.98,244.06,1506.0,234.6368,234.6368,234.387,234.4638,1506.0
2023-12-01 11:25:00,244.05,244.26,244.02,244.2,1447.0,234.4542,234.656,234.4254,234.5983,1447.0
2023-12-01 11:30:00,244.16,244.56,243.84,244.56,3411.0,234.5599,234.9442,234.2525,234.9442,3411.0
2023-12-01 11:35:00,244.37,244.37,244.14,244.24,1451.0,234.7616,234.7616,234.5407,234.6368,1451.0
2023-12-01 11:40:00,244.23,244.68,244.11,244.61,3522.0,234.6272,235.0595,234.5119,234.9922,3522.0
2023-12-01 11:45:00,244.71,244.71,244.4,244.56,3343.0,235.0883,235.0883,234.7905,234.9442,3343.0
2023-12-01 11:50:00,244.65,244.88,244.65,244.87,5556.0,235.0306,235.2516,235.0306,235.242,5556.0
2023-12-01 11:55:00,244.86,244.99,244.85,244.85,2020.0,235.2324,235.3573,235.2228,235.2228,2020.0
2023-12-01 12:00:00,244.82,244.88,244.67,244.78,2865.0,235.194,235.2516,235.0499,235.1555,2865.0
2023-12-01 12:05:00,244.8,244.83,244.6,244.83,3729.0,235.1747,235.2036,234.9826,235.2036,3729.0
2023-12-01 12:10:00,244.75,244.88,244.73,244.8,3304.0,235.1267,235.2516,235.1075,235.1747,3304.0
2023-12-01 12:15:00,244.72,245.17,244.72,244.99,21978.0,235.0979,235.5302,235.0979,235.3573,21978.0
2023-12-01 12:20:00,244.89,245.06,244.79,244.89,2971.0,235.2612,235.4245,235.1651,235.2612,2971.0
2023-12-01 12:25:00,244.89,244.95,244.86,244.94,1013.0,235.2612,235.3188,235.2324,235.3092,1013.0
2023-12-01 12:30:00,244.93,244.93,244.62,244.62,4881.0,235.2996,235.2996,235.0018,235.0018,4881.0
2023-12-01 12:35:00,244.56,245.09,244.51,245.06,1859.0,234.9442,235.4533,234.8961,235.4245,1859.0
2023-12-01 12:40:00,244.97,245.08,244.86,244.86,3226.0,235.3381,235.4437,235.2324,235.2324,3226.0
2023-12-01 12:45:00,244.89,245.15,244.81,245.15,7638.0,235.2612,235.511,235.1843,235.511,7638.0
2023-12-01 12:50:00,245.06,245.17,244.98,245.17,2311.0,235.4245,235.5302,235.3477,235.5302,2311.0
2023-12-01 12:55:00,245.19,245.43,245.11,245.28,3752.0,235.5494,235.78,235.4726,235.6359,3752.0
2023-12-01 13:00:00,245.27,245.54,245.25,245.51,2829.0,235.6263,235.8856,235.607,235.8568,2829.0
2023-12-01 13:05:00,245.5,245.57,245.2,245.24,4819.0,235.8472,235.9145,235.559,235.5974,4819.0
2023-12-01 13:10:00,245.22,245.38,245.09,245.09,8707.0,235.5782,235.7319,235.4533,235.4533,8707.0
2023-12-01 13:15:00,245.03,245.17,244.99,245.13,2044.0,235.3957,235.5302,235.3573,235.4918,2044.0
2023-12-01 13:20:00,245.05,245.05,244.93,245.02,3239.0,235.4149,235.4149,235.2996,235.3861,3239.0
2023-12-01 13:25:00,245.03,245.07,244.89,245.04,5964.0,235.3957,235.4341,235.2612,235.4053,5964.0
2023-12-01 13:30:00,244.97,244.97,244.79,244.9,2442.0,235.3381,235.3381,235.1651,235.2708,2442.0
2023-12-01 13:35:00,244.89,244.92,244.75,244.75,2727.0,235.2612,235.29,235.1267,235.1267,2727.0
2023-12-01 13:40:00,244.67,244.78,244.57,244.78,1803.0,235.0499,235.1555,234.9538,235.1555,1803.0
2023-12-01 13:45:00,244.82,244.84,244.61,244.69,2482.0,235.194,235.2132,234.9922,235.0691,2482.0
2023-12-01 13:50:00,244.62,244.91,244.62,244.75,3529.0,235.0018,235.2804,235.0018,235.1267,3529.0
2023-12-01 13:55:00,244.82,244.87,244.75,244.8,3179.0,235.194,235.242,235.1267,235.1747,3179.0
2023-12-01 14:00:00,244.8,244.94,244.78,244.92,2071.0,235.1747,235.3092,235.1555,235.29,2071.0
2023-12-01 14:05:00,244.87,244.98,244.74,244.89,5803.0,235.242,235.3477,235.1171,235.2612,5803.0
2023-12-01 14:10:00,244.83,245.05,244.72,244.86,7347.0,235.2036,235.4149,235.0979,235.2324,7347.0
2023-12-01 14:15:00,244.88,245.05,244.88,244.9,2386.0,235.2516,235.4149,235.2516,235.2708,2386.0
2023-12-01 14:20:00,244.82,245.08,244.82,244.98,2438.0,235.194,235.4437,235.194,235.3477,2438.0
2023-12-01 14:25:00,244.96,244.96,244.74,244.81,4104.0,235.3285,235.3285,235.1171,235.1843,4104.0
2023-12-01 14:30:00,244.82,244.91,244.79,244.91,1766.0,235.194,235.2804,235.1651,235.2804,1766.0
2023-12-01 14:35:00,244.87,244.87,244.7,244.79,3117.0,235.242,235.242,235.0787,235.1651,3117.0
2023-12-01 14:40:00,244.87,244.87,244.61,244.64,6057.0,235.242,235.242,234.9922,235.021,6057.0
2023-12-01 14:45:00,244.63,244.76,244.52,244.7,2551.0,235.0114,235.1363,234.9058,235.0787,2551.0
2023-12-01 14:50:00,244.87,245.24,244.83,245.24,1020.0,235.242,235.5974,235.2036,235.5974,1020.0
2023-12-01 14:55:00,245.33,245.33,245.11,245.17,2264.0,235.6839,235.6839,235.4726,235.5302,2264.0
2023-12-01 15:00:00,245.22,245.31,245.07,245.12,2253.0,235.5782,235.6647,235.4341,235.4822,2253.0
2023-12-01 15:05:00,245.07,245.15,244.64,244.78,7022.0,235.4341,235.511,235.021,235.1555,7022.0
2023-12-01 15:10:00,244.75,244.82,244.61,244.62,2588.0,235.1267,235.194,234.9922,235.0018,2588.0
2023-12-01 15:15:00,244.58,244.74,244.5,244.74,3307.0,234.9634,235.1171,234.8865,235.1171,3307.0
2023-12-01 15:20:00,244.85,244.88,244.6,244.81,8203.0,235.2228,235.2516,234.9826,235.1843,8203.0
2023-12-01 15:25:00,244.89,245.27,244.89,245.27,2651.0,235.2612,235.6263,235.2612,235.6263,2651.0
2023-12-01 15:30:00,245.21,245.26,245.02,245.02,2775.0,235.5686,235.6167,235.3861,235.3861,2775.0
2023-12-01 15:35:00,244.96,245.07,244.81,245.01,6430.0,235.3285,235.4341,235.1843,235.3765,6430.0
2023-12-01 15:40:00,245.07,245.2,245.02,245.18,12676.0,235.4341,235.559,235.3861,235.5398,12676.0
2023-12-01 15:45:00,245.2,245.43,245.1,245.29,6558.0,235.559,235.78,235.4629,235.6455,6558.0
2023-12-01 15:50:00,245.31,245.32,244.93,245.0,8024.0,235.6647,235.6743,235.2996,235.3669,8024.0
2023-12-01 15:55:00,245.05,245.43,245.05,245.24,30713.0,235.4149,235.78,235.4149,235.5974,30713.0
2023-12-04 09:30:00,243.6,244.93,243.08,244.64,16215.0,234.0219,235.2996,233.5224,235.021,16215.0
2023-12-04 09:35:00,244.84,245.18,244.52,244.83,5497.0,235.2132,235.5398,234.9058,235.2036,5497.0
2023-12-04 09:40:00,244.64,245.84,244.63,245.83,4289.0,235.021,236.1739,235.0114,236.1642,4289.0
2023-12-04 09:45:00,245.96,246.23,245.77,246.13,2231.0,236.2891,236.5485,236.1066,236.4524,2231.0
2023-12-04 09:50:00,245.89,245.89,245.59,245.6,2139.0,236.2219,236.2219,235.9337,235.9433,2139.0
2023-12-04 09:55:00,245.56,245.56,244.96,245.21,2684.0,235.9049,235.9049,235.3285,235.5686,2684.0
2023-12-04 10:00:00,245.01,245.25,244.66,245.23,5779.0,235.3765,235.607,235.0402,235.5878,5779.0
2023-12-04 10:05:00,245.15,246.07,245.15,246.07,2083.0,235.511,236.3948,235.511,236.3948,2083.0
2023-12-04 10:10:00,245.96,246.11,245.78,246.05,5698.0,236.2891,236.4332,236.1162,236.3756,5698.0
2023-12-04 10:15:00,245.85,246.19,245.72,246.13,3736.0,236.1835,236.5101,236.0586,236.4524,3736.0
2023-12-04 10:20:00,246.26,246.3,245.85,245.85,2558.0,236.5773,236.6158,236.1835,236.1835,2558.0
2023-12-04 10:25:00,245.68,245.96,245.63,245.79,2425.0,236.0201,236.2891,235.9721,236.1258,2425.0
2023-12-04 10:30:00,245.82,246.01,245.78,245.92,1423.0,236.1546,236.3372,236.1162,236.2507,1423.0
2023-12-04 10:35:00,245.81,245.92,245.73,245.83,1722.0,236.145,236.2507,236.0682,236.1642,1722.0
2023-12-04 10:40:00,245.88,245.88,245.43,245.54,1435.0,236.2123,236.2123,235.78,235.8856,1435.0
2023-12-04 10:45:00,245.42,245.75,245.42,245.6,2086.0,235.7704,236.0874,235.7704,235.9433,2086.0
2023-12-04 10:50:00,245.75,245.76,245.07,245.07,5547.0,236.0874,236.097,235.4341,235.4341,5547.0
2023-12-04 10:55:00,245.05,245.3,244.9,245.07,2289.0,235.4149,235.6551,235.2708,235.4341,2289.0
2023-12-04 11:00:00,245.17,245.21,244.97,245.21,2798.0,235.5302,235.5686,235.3381,235.5686,2798.0
2023-12-04 11:05:00,245.2,245.39,245.12,245.39,2682.0,235.559,235.7415,235.4822,235.7415,2682.0
2023-12-04 11:10:00,245.43,245.44,245.3,245.39,1895.0,235.78,235.7896,235.6551,235.7415,1895.0
2023-12-04 11:15:00,245.44,245.55,245.26,245.38,4167.0,235.7896,235.8953,235.6167,235.7319,4167.0
2023-12-04 11:20:00,245.48,245.48,245.22,245.24,3124.0,235.828,235.828,235.5782,235.5974,3124.0
2023-12-04 11:25:00,245.24,245.24,245.01,245.2,2408.0,235.5974,235.5974,235.3765,235.559,2408.0
2023-12-04 11:30:00,245.16,245.31,245.11,245.11,2648.0,235.5206,235.6647,235.4726,235.4726,2648.0
2023-12-04 11:35:00,245.12,245.44,245.12,245.42,2413.0,235.4822,235.7896,235.4822,235.7704,2413.0
2023-12-04 11:40:00,245.43,245.6,245.43,245.47,1831.0,235.78,235.9433,235.78,235.8184,1831.0
2023-12-04 11:45:00,245.45,245.53,245.3,245.34,1739.0,235.7992,235.876,235.6551,235.6935,1739.0
2023-12-04 11:50:00,245.31,245.53,245.3,245.4,3815.0,235.6647,235.876,235.6551,235.7512,3815.0
2023-12-04 11:55:00,245.39,245.69,245.38,245.69,9549.0,235.7415,236.0297,235.7319,236.0297,9549.0
2023-12-04 12:00:00,245.69,245.92,245.64,245.74,2308.0,236.0297,236.2507,235.9817,236.0778,2308.0
2023-12-04 12:05:00,245.81,245.98,245.73,245.87,2330.0,236.145,236.3083,236.0682,236.2027,2330.0
2023-12-04 12:10:00,245.88,246.07,245.88,245.97,3076.0,236.2123,236.3948,236.2123,236.2987,3076.0
2023-12-04 12:15:00,245.97,246.03,245.84,245.94,1662.0,236.2987,236.3564,236.1739,236.2699,1662.0
2023-12-04 12:20:00,246.07,246.19,246.04,246.04,1962.0,236.3948,236.5101,236.366,236.366,1962.0
2023-12-04 12:25:00,246.07,246.41,246.07,246.2,2400.0,236.3948,236.7214,236.3948,236.5197,2400.0
2023-12-04 12:30:00,246.27,246.68,246.11,246.56,1997.0,236.5869,236.9808,236.4332,236.8655,1997.0
2023-12-04 12:35:00,246.59,246.65,246.39,246.44,2503.0,236.8944,236.952,236.7022,236.7503,2503.0
2023-12-04 12:40:00,246.37,246.52,246.37,246.42,1491.0,236.683,236.8271,236.683,236.731,1491.0
2023-12-04 12:45:00,246.36,246.52,246.3,246.39,4908.0,236.6734,236.8271,236.6158,236.7022,4908.0
2023-12-04 12:50:00,246.4,246.4,246.36,246.4,1373.0,236.7118,236.7118,236.6734,236.7118,1373.0
2023-12-04 12:55:00,246.47,246.69,246.43,246.69,1337.0,236.7791,236.9904,236.7407,236.9904,1337.0
2023-12-04 13:00:00,246.71,246.71,246.41,246.41,2002.0,237.0096,237.0096,236.7214,236.7214,2002.0
2023-12-04 13:05:00,246.39,246.43,246.18,246.18,1083.0,236.7022,236.7407,236.5005,236.5005,1083.0
2023-12-04 13:10:00,246.1,246.31,246.1,246.31,1615.0,236.4236,236.6254,236.4236,236.6254,1615.0
2023-12-04 13:15:00,246.23,246.51,246.23,246.51,1412.0,236.5485,236.8175,236.5485,236.8175,1412.0
2023-12-04 13:20:00,246.53,246.53,246.31,246.31,2164.0,236.8367,236.8367,236.6254,236.6254,2164.0
2023-12-04 13:25:00,246.32,246.32,245.97,246.08,8604.0,236.635,236.635,236.2987,236.4044,8604.0
2023-12-04 13:30:00,246.0,246.29,246.0,246.28,2282.0,236.3276,236.6062,236.3276,236.5966,2282.0
2023-12-04 13:35:00,246.27,246.45,246.26,246.44,915.0,236.5869,236.7599,236.5773,236.7503,915.0
2023-12-04 13:40:00,246.36,246.45,246.25,246.33,3144.0,236.6734,236.7599,236.5677,236.6446,3144.0
2023-12-04 13:45:00,246.3,246.53,246.29,246.36,2404.0,236.6158,236.8367,236.6062,236.6734,2404.0
2023-12-04 13:50:00,246.48,246.48,246.48,246.48,100.0,236.7887,236.7887,236.7887,236.7887,100.0
2023-12-04 13:55:00,246.46,246.63,246.33,246.56,8048.0,236.7695,236.9328,236.6446,236.8655,8048.0
2023-12-04 14:00:00,246.7,246.74,246.58,246.65,5657.0,237.0,237.0385,236.8848,236.952,5657.0
2023-12-04 14:05:00,246.59,246.68,246.49,246.66,9442.0,236.8944,236.9808,236.7983,236.9616,9442.0
2023-12-04 14:10:00,246.75,246.98,246.75,246.98,400.0,237.0481,237.269,237.0481,237.269,400.0
2023-12-04 14:15:00,246.96,247.0,246.76,246.83,2971.0,237.2498,237.2882,237.0577,237.1249,2971.0
2023-12-04 14:20:00,246.81,246.81,246.66,246.72,1359.0,237.1057,237.1057,236.9616,237.0193,1359.0
2023-12-04 14:25:00,246.72,246.77,246.53,246.61,2546.0,237.0193,237.0673,236.8367,236.9136,2546.0
2023-12-04 14:30:00,246.59,246.74,246.55,246.56,2014.0,236.8944,237.0385,236.8559,236.8655,2014.0
2023-12-04 14:35:00,246.61,246.74,246.6,246.7,1598.0,236.9136,237.0385,236.904,237.0,1598.0
2023-12-04 14:40:00,246.76,246.93,246.75,246.93,1645.0,237.0577,237.221,237.0481,237.221,1645.0
2023-12-04 14:45:00,246.91,247.14,246.82,247.14,1516.0,237.2018,237.4227,237.1153,237.4227,1516.0
2023-12-04 14:50:00,247.07,247.32,247.02,247.28,4302.0,237.3555,237.5957,237.3075,237.5572,4302.0
2023-12-04 14:55:00,247.3,247.48,247.2,247.22,10527.0,237.5764,237.7494,237.4804,237.4996,10527.0
2023-12-04 15:00:00,247.28,247.41,247.21,247.24,4651.0,237.5572,237.6821,237.49,237.5188,4651.0
2023-12-04 15:05:00,247.24,247.33,247.1,247.27,3972.0,237.5188,237.6053,237.3843,237.5476,3972.0
2023-12-04 15:10:00,247.22,247.4,247.22,247.38,4471.0,237.4996,237.6725,237.4996,237.6533,4471.0
2023-12-04 15:15:00,247.43,247.48,247.28,247.46,8363.0,237.7013,237.7494,237.5572,237.7302,8363.0
2023-12-04 15:20:00,247.45,247.51,247.17,247.18,6055.0,237.7205,237.7782,237.4516,237.4612,6055.0
2023-12-04 15:25:00,247.14,247.17,246.96,247.07,8430.0,237.4227,237.4516,237.2498,237.3555,8430.0
2023-12-04 15:30:00,247.1,247.12,246.75,246.84,4869.0,237.3843,237.4035,237.0481,237.1345,4869.0
2023-12-04 15:35:00,246.78,246.82,246.64,246.81,4246.0,237.0769,237.1153,236.9424,237.1057,4246.0
2023-12-04 15:40:00,246.81,247.14,246.79,247.1,6753.0,237.1057,237.4227,237.0865,237.3843,6753.0
2023-12-04 15:45:00,247.12,247.28,247.08,247.26,5269.0,237.4035,237.5572,237.3651,237.538,5269.0
2023-12-04 15:50:00,247.25,247.66,247.25,247.55,15566.0,237.5284,237.9223,237.5284,237.8166,15566.0
2023-12-04 15:55:00,247.54,247.8,247.49,247.59,43136.0,237.807,238.0568,237.759,237.855,43136.0
2023-12-05 09:30:00,246.76,247.59,246.5,247.28,8418.0,237.0577,237.855,236.8079,237.5572,8418.0
2023-12-05 09:35:00,246.43,246.77,245.66,246.14,9199.0,236.7407,237.0673,236.0009,236.4621,9199.0
2023-12-05 09:40:00,246.25,246.25,245.54,245.58,3489.0,236.5677,236.5677,235.8856,235.9241,3489.0
2023-12-05 09:45:00,245.7,246.12,245.38,246.12,6088.0,236.0394,236.4428,235.7319,236.4428,6088.0
2023-12-05 09:50:00,246.12,246.89,246.02,246.89,889.0,236.4428,237.1826,236.3468,237.1826,889.0
2023-12-05 09:55:00,246.79,246.79,245.73,245.73,5410.0,237.0865,237.0865,236.0682,236.0682,5410.0
2023-12-05 10:00:00,245.57,246.47,245.57,246.23,9800.0,235.9145,236.7791,235.9145,236.5485,9800.0
2023-12-05 10:05:00,246.25,246.3,245.68,245.74,3259.0,236.5677,236.6158,236.0201,236.0778,3259.0
2023-12-05 10:10:00,245.64,245.72,245.44,245.54,6083.0,235.9817,236.0586,235.7896,235.8856,6083.0
2023-12-05 10:15:00,245.54,245.68,245.42,245.68,4083.0,235.8856,236.0201,235.7704,236.0201,4083.0
2023-12-05 10:20:00,245.68,245.99,245.62,245.94,2402.0,236.0201,236.318,235.9625,236.2699,2402.0
2023-12-05 10:25:00,245.85,245.97,245.77,245.88,1945.0,236.1835,236.2987,236.1066,236.2123,1945.0
2023-12-05 10:30:00,245.91,246.03,245.64,245.73,2800.0,236.2411,236.3564,235.9817,236.0682,2800.0
2023-12-05 10:35:00,245.71,245.79,245.7,245.79,1023.0,236.049,236.1258,236.0394,236.1258,1023.0
2023-12-05 10:40:00,245.86,246.06,245.77,246.06,1932.0,236.1931,236.3852,236.1066,236.3852,1932.0
2023-12-05 10:45:00,246.25,246.47,246.09,246.39,1193.0,236.5677,236.7791,236.414,236.7022,1193.0
2023-12-05 10:50:00,246.35,246.48,246.31,246.44,2700.0,236.6638,236.7887,236.6254,236.7503,2700.0
2023-12-05 10:55:00,246.42,246.66,246.36,246.58,2739.0,236.731,236.9616,236.6734,236.8848,2739.0
2023-12-05 11:00:00,246.78,246.78,246.62,246.67,1892.0,237.0769,237.0769,236.9232,236.9712,1892.0
2023-12-05 11:05:00,246.59,246.59,245.94,245.94,3408.0,236.8944,236.8944,236.2699,236.2699,3408.0
2023-12-05 11:10:00,245.86,245.9,245.62,245.68,1400.0,236.1931,236.2315,235.9625,236.0201,1400.0
2023-12-05 11:15:00,245.65,245.8,245.25,245.25,2758.0,235.9913,236.1354,235.607,235.607,2758.0
2023-12-05 11:20:00,245.31,245.56,245.22,245.55,1541.0,235.6647,235.9049,235.5782,235.8953,1541.0
2023-12-05 11:25:00,245.44,245.67,245.32,245.47,3462.0,235.7896,236.0105,235.6743,235.8184,3462.0
2023-12-05 11:30:00,245.59,245.72,245.48,245.66,6148.0,235.9337,236.0586,235.828,236.0009,6148.0
2023-12-05 11:35:00,245.76,246.09,245.75,246.09,4148.0,236.097,236.414,236.0874,236.414,4148.0
2023-12-05 11:40:00,246.22,246.22,245.78,245.85,3332.0,236.5389,236.5389,236.1162,236.1835,3332.0
2023-12-05 11:45:00,245.9,246.09,245.9,245.94,1271.0,236.2315,236.414,236.2315,236.2699,1271.0
2023-12-05 11:50:00,246.02,246.02,245.52,245.61,5357.0,236.3468,236.3468,235.8664,235.9529,5357.0
2023-12-05 11:55:00,245.73,245.77,245.65,245.77,1301.0,236.0682,236.1066,235.9913,236.1066,1301.0
2023-12-05 12:00:00,245.79,245.91,245.63,245.79,1109.0,236.1258,236.2411,235.9721,236.1258,1109.0
2023-12-05 12:05:00,245.69,245.74,245.53,245.63,1499.0,236.0297,236.0778,235.876,235.9721,1499.0
2023-12-05 12:10:00,245.63,245.81,245.53,245.53,2950.0,235.9721,236.145,235.876,235.876,2950.0
2023-12-05 12:15:00,245.56,245.72,245.44,245.56,2959.0,235.9049,236.0586,235.7896,235.9049,2959.0
2023-12-05 12:20:00,245.63,245.65,245.32,245.32,2288.0,235.9721,235.9913,235.6743,235.6743,2288.0
2023-12-05 12:25:00,245.3,245.62,245.25,245.62,3697.0,235.6551,235.9625,235.607,235.9625,3697.0
2023-12-05 12:30:00,245.59,245.64,245.35,245.35,2441.0,235.9337,235.9817,235.7031,235.7031,2441.0
2023-12-05 12:35:00,245.48,245.5,245.18,245.18,4248.0,235.828,235.8472,235.5398,235.5398,4248.0
2023-12-05 12:40:00,245.12,245.22,244.8,244.82,4258.0,235.4822,235.5782,235.1747,235.194,4258.0
2023-12-05 12:45:00,244.85,244.99,244.71,244.99,2954.0,235.2228,235.3573,235.0883,235.3573,2954.0
2023-12-05 12:50:00,245.12,245.13,244.96,245.13,3331.0,235.4822,235.4918,235.3285,235.4918,3331.0
2023-12-05 12:55:00,245.19,245.41,245.18,245.41,1500.0,235.5494,235.7608,235.5398,235.7608,1500.0
2023-12-05 13:00:00,245.51,245.75,245.51,245.59,1667.0,235.8568,236.0874,235.8568,235.9337,1667.0
2023-12-05 13:05:00,245.61,245.64,245.49,245.56,2213.0,235.9529,235.9817,235.8376,235.9049,2213.0
2023-12-05 13:10:00,245.73,245.75,245.6,245.6,1806.0,236.0682,236.0874,235.9433,235.9433,1806.0
2023-12-05 13:15:00,245.6,245.7,245.6,245.7,1187.0,235.9433,236.0394,235.9433,236.0394,1187.0
2023-12-05 13:20:00,245.61,245.7,245.48,245.48,3032.0,235.9529,236.0394,235.828,235.828,3032.0
2023-12-05 13:25:00,245.53,245.54,245.37,245.38,1550.0,235.876,235.8856,235.7223,235.7319,1550.0
2023-12-05 13:30:00,245.48,245.62,245.36,245.37,1480.0,235.828,235.9625,235.7127,235.7223,1480.0
2023-12-05 13:35:00,245.37,245.45,244.98,245.07,1680.0,235.7223,235.7992,235.3477,235.4341,1680.0
2023-12-05 13:40:00,244.98,245.15,244.9,245.13,2493.0,235.3477,235.511,235.2708,235.4918,2493.0
2023-12-05 13:45:00,244.98,245.02,244.87,244.94,1751.0,235.3477,235.3861,235.242,235.3092,1751.0
2023-12-05 13:50:00,244.9,244.9,244.84,244.88,1066.0,235.2708,235.2708,235.2132,235.2516,1066.0
2023-12-05 13:55:00,245.05,245.05,244.81,244.83,1833.0,235.4149,235.4149,235.1843,235.2036,1833.0
2023-12-05 14:00:00,244.85,244.87,244.77,244.77,1237.0,235.2228,235.242,235.1459,235.1459,1237.0
2023-12-05 14:05:00,244.83,244.92,244.76,244.79,1400.0,235.2036,235.29,235.1363,235.1651,1400.0
2023-12-05 14:10:00,244.89,245.05,244.82,245.05,1742.0,235.2612,235.4149,235.194,235.4149,1742.0
2023-12-05 14:15:00,245.11,245.11,245.02,245.02,421.0,235.4726,235.4726,235.3861,235.3861,421.0
2023-12-05 14:20:00,244.91,244.91,244.81,244.81,971.0,235.2804,235.2804,235.1843,235.1843,971.0
2023-12-05 14:25:00,244.68,244.8,244.65,244.76,1155.0,235.0595,235.1747,235.0306,235.1363,1155.0
2023-12-05 14:30:00,244.83,244.89,244.76,244.81,1000.0,235.2036,235.2612,235.1363,235.1843,1000.0
2023-12-05 14:35:00,244.74,244.76,244.56,244.6,1641.0,235.1171,235.1363,234.9442,234.9826,1641.0
2023-12-05 14:40:00,244.58,244.65,244.54,244.57,1678.0,234.9634,235.0306,234.925,234.9538,1678.0
2023-12-05 14:45:00,244.52,244.55,244.39,244.55,4259.0,234.9058,234.9346,234.7809,234.9346,4259.0
2023-12-05 14:50:00,244.51,244.73,244.49,244.7,3573.0,234.8961,235.1075,234.8769,235.0787,3573.0
2023-12-05 14:55:00,244.71,244.8,244.64,244.72,1543.0,235.0883,235.1747,235.021,235.0979,1543.0
2023-12-05 15:00:00,244.71,244.82,244.67,244.71,1887.0,235.0883,235.194,235.0499,235.0883,1887.0
2023-12-05 15:05:00,244.63,244.67,244.54,244.56,3935.0,235.0114,235.0499,234.925,234.9442,3935.0
2023-12-05 15:10:00,244.57,244.63,244.51,244.55,4148.0,234.9538,235.0114,234.8961,234.9346,4148.0
2023-12-05 15:15:00,244.48,244.71,244.48,244.59,6043.0,234.8673,235.0883,234.8673,234.973,6043.0
2023-12-05 15:20:00,244.63,244.73,244.58,244.59,4979.0,235.0114,235.1075,234.9634,234.973,4979.0
2023-12-05 15:25:00,244.61,244.68,244.55,244.62,4762.0,234.9922,235.0595,234.9346,235.0018,4762.0
2023-12-05 15:30:00,244.61,244.65,244.49,244.53,3741.0,234.9922,235.0306,234.8769,234.9154,3741.0
2023-12-05 15:35:00,244.57,244.57,244.42,244.46,4139.0,234.9538,234.9538,234.8097,234.8481,4139.0
2023-12-05 15:40:00,244.45,244.58,244.41,244.51,6503.0,234.8385,234.9634,234.8001,234.8961,6503.0
2023-12-05 15:45:00,244.48,244.62,244.39,244.41,6764.0,234.8673,235.0018,234.7809,234.8001,6764.0
2023-12-05 15:50:00,244.35,244.74,244.3,244.54,10119.0,234.7424,235.1171,234.6944,234.925,10119.0
2023-12-05 15:55:00,244.54,244.73,244.47,244.73,35367.0,234.925,235.1075,234.8577,235.1075,35367.0
2023-12-06 09:30:00,245.84,247.65,245.84,247.65,9816.0,236.1739,237.9127,236.1739,237.9127,9816.0
2023-12-06 09:35:00,247.62,247.62,246.81,247.32,1714.0,237.8839,237.8839,237.1057,237.5957,1714.0
2023-12-06 09:40:00,247.43,247.72,247.43,247.72,300.0,237.7013,237.9799,237.7013,237.9799,300.0
2023-12-06 09:45:00,247.59,247.82,247.38,247.57,1827.0,237.855,238.076,237.6533,237.8358,1827.0
2023-12-06 09:50:00,247.9,247.9,247.36,247.72,1639.0,238.1529,238.1529,237.6341,237.9799,1639.0
2023-12-06 09:55:00,247.6,247.6,247.36,247.5,5060.0,237.8646,237.8646,237.6341,237.7686,5060.0
2023-12-06 10:00:00,247.5,247.82,247.48,247.71,6748.0,237.7686,238.076,237.7494,237.9703,6748.0
2023-12-06 10:05:00,247.7,248.06,247.69,247.98,4090.0,237.9607,238.3066,237.9511,238.2297,4090.0
2023-12-06 10:10:00,248.05,248.18,247.81,248.02,2643.0,238.297,238.4218,238.0664,238.2681,2643.0
2023-12-06 10:15:00,247.93,248.17,247.71,247.76,1817.0,238.1817,238.4122,237.9703,238.0184,1817.0
2023-12-06 10:20:00,247.69,247.81,247.52,247.66,3585.0,237.9511,238.0664,237.7878,237.9223,3585.0
2023-12-06 10:25:00,247.52,248.03,247.52,248.0,1979.0,237.7878,238.2777,237.7878,238.2489,1979.0
2023-12-06 10:30:00,248.14,248.35,248.04,248.22,5820.0,238.3834,238.5852,238.2873,238.4603,5820.0
2023-12-06 10:35:00,248.18,248.51,248.18,248.51,2509.0,238.4218,238.7389,238.4218,238.7389,2509.0
2023-12-06 10:40:00,248.38,248.45,248.11,248.11,5160.0,238.614,238.6812,238.3546,238.3546,5160.0
2023-12-06 10:45:00,248.13,248.24,247.98,247.99,3780.0,238.3738,238.4795,238.2297,238.2393,3780.0
2023-12-06 10:50:00,247.98,247.98,247.81,247.81,2164.0,238.2297,238.2297,238.0664,238.0664,2164.0
2023-12-06 10:55:00,247.78,247.79,247.49,247.64,4616.0,238.0376,238.0472,237.759,237.9031,4616.0
2023-12-06 11:00:00,247.69,247.82,247.63,247.64,3088.0,237.9511,238.076,237.8935,237.9031,3088.0
2023-12-06 11:05:00,247.72,247.96,247.72,247.79,4688.0,237.9799,238.2105,237.9799,238.0472,4688.0
2023-12-06 11:10:00,247.8,248.05,247.8,247.98,4050.0,238.0568,238.297,238.0568,238.2297,4050.0
2023-12-06 11:15:00,248.11,248.14,247.98,247.99,2433.0,238.3546,238.3834,238.2297,238.2393,2433.0
2023-12-06 11:20:00,247.82,247.82,247.47,247.5,2329.0,238.076,238.076,237.7398,237.7686,2329.0
2023-12-06 11:25:00,247.55,247.78,247.44,247.67,2728.0,237.8166,238.0376,237.7109,237.9319,2728.0
2023-12-06 11:30:00,247.63,247.63,247.19,247.26,5144.0,237.8935,237.8935,237.4708,237.538,5144.0
2023-12-06 11:35:00,247.32,247.48,247.2,247.2,2164.0,237.5957,237.7494,237.4804,237.4804,2164.0
2023-12-06 11:40:00,247.26,247.66,247.2,247.61,2181.0,237.538,237.9223,237.4804,237.8743,2181.0
2023-12-06 11:45:00,247.66,247.95,247.66,247.83,5395.0,237.9223,238.2009,237.9223,238.0856,5395.0
2023-12-06 11:50:00,247.83,247.97,247.82,247.89,4875.0,238.0856,238.2201,238.076,238.1432,4875.0
2023-12-06 11:55:00,247.83,247.99,247.78,247.99,2283.0,238.0856,238.2393,238.0376,238.2393,2283.0
2023-12-06 12:00:00,247.93,248.09,247.77,247.77,3626.0,238.1817,238.3354,238.028,238.028,3626.0
2023-12-06 12:05:00,247.78,247.85,247.68,247.85,1725.0,238.0376,238.1048,237.9415,238.1048,1725.0
2023-12-06 12:10:00,247.85,248.0,247.78,247.84,4486.0,238.1048,238.2489,238.0376,238.0952,4486.0
2023-12-06 12:15:00,247.78,247.78,247.69,247.69,803.0,238.0376,238.0376,237.9511,237.9511,803.0
2023-12-06 12:20:00,247.54,247.59,247.44,247.49,2968.0,237.807,237.855,237.7109,237.759,2968.0
2023-12-06 12:25:00,247.51,247.66,247.42,247.66,2338.0,237.7782,237.9223,237.6917,237.9223,2338.0
2023-12-06 12:30:00,247.75,247.75,247.65,247.71,2510.0,238.0088,238.0088,237.9127,237.9703,2510.0
2023-12-06 12:35:00,247.77,248.05,247.77,248.02,2112.0,238.028,238.297,238.028,238.2681,2112.0
2023-12-06 12:40:00,248.02,248.18,247.99,248.07,5370.0,238.2681,238.4218,238.2393,238.3162,5370.0
2023-12-06 12:45:00,248.09,248.15,247.92,247.99,2563.0,238.3354,238.393,238.1721,238.2393,2563.0
2023-12-06 12:50:00,248.03,248.07,247.79,247.88,3384.0,238.2777,238.3162,238.0472,238.1336,3384.0
2023-12-06 12:55:00,247.78,247.88,247.74,247.79,3303.0,238.0376,238.1336,237.9991,238.0472,3303.0
2023-12-06 13:00:00,247.83,247.93,247.83,247.84,3179.0,238.0856,238.1817,238.0856,238.0952,3179.0
2023-12-06 13:05:00,247.82,248.15,247.75,248.13,5179.0,238.076,238.393,238.0088,238.3738,5179.0
2023-12-06 13:10:00,248.13,248.58,248.13,248.58,2126.0,238.3738,238.8061,238.3738,238.8061,2126.0
2023-12-06 13:15:00,248.54,248.54,248.33,248.49,2305.0,238.7677,238.7677,238.5659,238.7197,2305.0
2023-12-06 13:20:00,248.53,248.72,248.49,248.64,3306.0,238.7581,238.9406,238.7197,238.8638,3306.0
2023-12-06 13:25:00,248.58,248.97,248.55,248.82,3394.0,238.8061,239.1808,238.7773,239.0367,3394.0
2023-12-06 13:30:00,248.89,248.89,248.72,248.76,3381.0,239.1039,239.1039,238.9406,238.979,3381.0
2023-12-06 13:35:00,248.71,248.91,248.7,248.83,5245.0,238.931,239.1231,238.9214,239.0463,5245.0
2023-12-06 13:40:00,248.8,248.82,248.55,248.64,4968.0,239.0175,239.0367,238.7773,238.8638,4968.0
2023-12-06 13:45:00,248.65,248.76,248.57,248.75,9225.0,238.8734,238.979,238.7965,238.9694,9225.0
2023-12-06 13:50:00,248.8,248.88,248.75,248.84,2869.0,239.0175,239.0943,238.9694,239.0559,2869.0
2023-12-06 13:55:00,248.8,248.98,248.77,248.79,3929.0,239.0175,239.1904,238.9886,239.0079,3929.0
2023-12-06 14:00:00,248.86,248.88,248.69,248.69,3643.0,239.0751,239.0943,238.9118,238.9118,3643.0
2023-12-06 14:05:00,248.78,248.78,248.61,248.61,3463.0,238.9983,238.9983,238.8349,238.8349,3463.0
2023-12-06 14:10:00,248.58,248.63,248.35,248.35,2475.0,238.8061,238.8542,238.5852,238.5852,2475.0
2023-12-06 14:15:00,248.33,248.57,248.31,248.52,4560.0,238.5659,238.7965,238.5467,238.7485,4560.0
2023-12-06 14:20:00,248.48,248.48,248.34,248.36,1986.0,238.71,238.71,238.5756,238.5948,1986.0
2023-12-06 14:25:00,248.31,248.45,248.28,248.39,7631.0,238.5467,238.6812,238.5179,238.6236,7631.0
2023-12-06 14:30:00,248.36,248.72,248.35,248.6,6284.0,238.5948,238.9406,238.5852,238.8253,6284.0
2023-12-06 14:35:00,248.63,248.82,248.62,248.78,1600.0,238.8542,239.0367,238.8445,238.9983,1600.0
2023-12-06 14:40:00,248.78,248.78,248.64,248.67,4326.0,238.9983,238.9983,238.8638,238.8926,4326.0
2023-12-06 14:45:00,248.66,248.88,248.65,248.77,5053.0,238.883,239.0943,238.8734,238.9886,5053.0
2023-12-06 14:50:00,248.79,248.79,248.63,248.71,3350.0,239.0079,239.0079,238.8542,238.931,3350.0
2023-12-06 14:55:00,248.72,248.72,248.45,248.49,4629.0,238.9406,238.9406,238.6812,238.7197,4629.0
2023-12-06 15:00:00,248.45,248.57,248.38,248.54,2789.0,238.6812,238.7965,238.614,238.7677,2789.0
2023-12-06 15:05:00,248.51,248.51,248.27,248.48,13357.0,238.7389,238.7389,238.5083,238.71,13357.0
2023-12-06 15:10:00,248.43,248.63,248.42,248.61,5955.0,238.662,238.8542,238.6524,238.8349,5955.0
2023-12-06 15:15:00,248.62,248.73,248.46,248.49,4516.0,238.8445,238.9502,238.6908,238.7197,4516.0
2023-12-06 15:20:00,248.45,248.45,247.94,248.01,6475.0,238.6812,238.6812,238.1913,238.2585,6475.0
2023-12-06 15:25:00,248.0,248.14,247.98,247.98,11116.0,238.2489,238.3834,238.2297,238.2297,11116.0
2023-12-06 15:30:00,247.97,248.01,247.75,247.91,21736.0,238.2201,238.2585,238.0088,238.1625,21736.0
2023-12-06 15:35:00,247.9,247.9,247.4,247.43,14662.0,238.1529,238.1529,237.6725,237.7013,14662.0
2023-12-06 15:40:00,247.42,247.55,247.39,247.51,13608.0,237.6917,237.8166,237.6629,237.7782,13608.0
2023-12-06 15:45:00,247.55,247.63,247.23,247.23,24719.0,237.8166,237.8935,237.5092,237.5092,24719.0
2023-12-06 15:50:00,247.22,247.35,246.78,246.92,29907.0,237.4996,237.6245,237.0769,237.2114,29907.0
2023-12-06 15:55:00,246.89,247.06,246.75,246.91,70234.0,237.1826,237.3459,237.0481,237.2018,70234.0
2023-12-07 09:30:00,248.03,248.03,247.27,248.02,6290.0,238.2777,238.2777,237.5476,238.2681,6290.0
2023-12-07 09:35:00,247.72,247.75,247.25,247.25,2000.0,237.9799,238.0088,237.5284,237.5284,2000.0
2023-12-07 09:40:00,247.01,247.49,246.81,247.15,4308.0,237.2978,237.759,237.1057,237.4323,4308.0
2023-12-07 09:45:00,247.14,247.14,246.85,246.85,886.0,237.4227,237.4227,237.1441,237.1441,886.0
2023-12-07 09:50:00,247.09,247.87,247.09,247.87,1002.0,237.3747,238.124,237.3747,238.124,1002.0
2023-12-07 09:55:00,247.91,247.91,247.67,247.74,2160.0,238.1625,238.1625,237.9319,237.9991,2160.0
2023-12-07 10:00:00,247.72,247.87,247.59,247.87,1906.0,237.9799,238.124,237.855,238.124,1906.0
2023-12-07 10:05:00,247.97,248.09,247.83,247.83,2980.0,238.2201,238.3354,238.0856,238.0856,2980.0
2023-12-07 10:10:00,247.73,248.14,247.73,248.14,1202.0,237.9895,238.3834,237.9895,238.3834,1202.0
2023-12-07 10:15:00,248.28,248.6,248.27,248.51,3987.0,238.5179,238.8253,238.5083,238.7389,3987.0
2023-12-07 10:20:00,248.64,248.64,248.6,248.64,470.0,238.8638,238.8638,238.8253,238.8638,470.0
2023-12-07 10:25:00,248.56,248.59,248.08,248.23,6233.0,238.7869,238.8157,238.3258,238.4699,6233.0
2023-12-07 10:30:00,248.3,248.41,248.26,248.41,2702.0,238.5371,238.6428,238.4987,238.6428,2702.0
2023-12-07 10:35:00,248.35,248.35,248.09,248.09,1620.0,238.5852,238.5852,238.3354,238.3354,1620.0
2023-12-07 10:40:00,248.02,248.02,247.72,247.82,2155.0,238.2681,238.2681,237.9799,238.076,2155.0
2023-12-07 10:45:00,247.75,247.85,247.73,247.73,1559.0,238.0088,238.1048,237.9895,237.9895,1559.0
2023-12-07 10:50:00,247.77,247.79,247.67,247.72,1434.0,238.028,238.0472,237.9319,237.9799,1434.0
2023-12-07 10:55:00,247.72,247.9,247.72,247.79,1139.0,237.9799,238.1529,237.9799,238.0472,1139.0
2023-12-07 11:00:00,248.07,248.31,248.06,248.31,830.0,238.3162,238.5467,238.3066,238.5467,830.0
2023-12-07 11:05:00,248.34,248.38,248.17,248.33,1797.0,238.5756,238.614,238.4122,238.5659,1797.0
2023-12-07 11:10:00,248.22,248.22,247.88,247.88,702.0,238.4603,238.4603,238.1336,238.1336,702.0
2023-12-07 11:15:00,247.79,247.79,247.43,247.44,1025.0,238.0472,238.0472,237.7013,237.7109,1025.0
2023-12-07 11:20:00,247.38,247.62,247.37,247.54,2206.0,237.6533,237.8839,237.6437,237.807,2206.0
2023-12-07 11:25:00,247.7,247.74,247.62,247.62,1700.0,237.9607,237.9991,237.8839,237.8839,1700.0
2023-12-07 11:30:00,247.57,247.67,247.53,247.54,1250.0,237.8358,237.9319,237.7974,237.807,1250.0
2023-12-07 11:35:00,247.54,247.86,247.54,247.8,1767.0,237.807,238.1144,237.807,238.0568,1767.0
2023-12-07 11:40:00,247.86,247.91,247.83,247.87,902.0,238.1144,238.1625,238.0856,238.124,902.0
2023-12-07 11:45:00,247.94,247.98,247.8,247.86,1452.0,238.1913,238.2297,238.0568,238.1144,1452.0
2023-12-07 11:50:00,247.78,247.88,247.75,247.79,1489.0,238.0376,238.1336,238.0088,238.0472,1489.0
2023-12-07 11:55:00,247.81,247.81,247.63,247.63,1451.0,238.0664,238.0664,237.8935,237.8935,1451.0
2023-12-07 12:00:00,247.66,247.73,247.51,247.52,1599.0,237.9223,237.9895,237.7782,237.7878,1599.0
2023-12-07 12:05:00,247.57,247.74,247.57,247.74,1438.0,237.8358,237.9991,237.8358,237.9991,1438.0
2023-12-07 12:10:00,247.68,247.68,247.24,247.24,1100.0,237.9415,237.9415,237.5188,237.5188,1100.0
2023-12-07 12:15:00,247.29,247.41,247.25,247.31,2884.0,237.5668,237.6821,237.5284,237.5861,2884.0
2023-12-07 12:20:00,247.32,247.51,246.98,247.11,2760.0,237.5957,237.7782,237.269,237.3939,2760.0
2023-12-07 12:25:00,247.2,247.37,247.2,247.36,601.0,237.4804,237.6437,237.4804,237.6341,601.0
2023-12-07 12:30:00,247.35,247.4,247.21,247.33,2105.0,237.6245,237.6725,237.49,237.6053,2105.0
2023-12-07 12:35:00,247.35,247.51,247.35,247.45,646.0,237.6245,237.7782,237.6245,237.7205,646.0
2023-12-07 12:40:00,247.55,247.67,247.44,247.65,2208.0,237.8166,237.9319,237.7109,237.9127,2208.0
2023-12-07 12:45:00,247.48,247.56,247.26,247.26,700.0,237.7494,237.8262,237.538,237.538,700.0
2023-12-07 12:50:00,247.24,247.41,247.22,247.41,943.0,237.5188,237.6821,237.4996,237.6821,943.0
2023-12-07 12:55:00,247.47,247.51,247.31,247.31,1874.0,237.7398,237.7782,237.5861,237.5861,1874.0
2023-12-07 13:00:00,247.31,247.58,247.31,247.57,2760.0,237.5861,237.8454,237.5861,237.8358,2760.0
2023-12-07 13:05:00,247.62,247.74,247.58,247.74,1689.0,237.8839,237.9991,237.8454,237.9991,1689.0
2023-12-07 13:10:00,247.61,247.61,247.53,247.6,1300.0,237.8743,237.8743,237.7974,237.8646,1300.0
2023-12-07 13:15:00,247.51,247.51,247.33,247.47,1207.0,237.7782,237.7782,237.6053,237.7398,1207.0
2023-12-07 13:20:00,247.46,247.53,247.37,247.38,2128.0,237.7302,237.7974,237.6437,237.6533,2128.0
2023-12-07 13:25:00,247.45,247.45,247.3,247.34,723.0,237.7205,237.7205,237.5764,237.6149,723.0
2023-12-07 13:30:00,247.31,247.49,247.31,247.48,1704.0,237.5861,237.759,237.5861,237.7494,1704.0
2023-12-07 13:35:00,247.39,247.4,247.28,247.32,900.0,237.6629,237.6725,237.5572,237.5957,900.0
2023-12-07 13:40:00,247.32,247.44,247.32,247.42,855.0,237.5957,237.7109,237.5957,237.6917,855.0
2023-12-07 13:45:00,247.43,247.43,247.33,247.41,800.0,237.7013,237.7013,237.6053,237.6821,800.0
2023-12-07 13:50:00,247.35,247.41,247.32,247.32,1784.0,237.6245,237.6821,237.5957,237.5957,1784.0
2023-12-07 13:55:00,247.32,247.32,247.18,247.18,1613.0,237.5957,237.5957,237.4612,237.4612,1613.0
2023-12-07 14:00:00,247.31,247.32,247.15,247.22,1759.0,237.5861,237.5957,237.4323,237.4996,1759.0
2023-12-07 14:05:00,247.23,247.37,247.18,247.34,2522.0,237.5092,237.6437,237.4612,237.6149,2522.0
2023-12-07 14:10:00,247.31,247.35,247.3,247.33,628.0,237.5861,237.6245,237.5764,237.6053,628.0
2023-12-07 14:15:00,247.39,247.5,247.37,247.5,2211.0,237.6629,237.7686,237.6437,237.7686,2211.0
2023-12-07 14:20:00,247.48,247.61,247.48,247.6,1889.0,237.7494,237.8743,237.7494,237.8646,1889.0
2023-12-07 14:25:00,247.63,247.63,247.49,247.53,1901.0,237.8935,237.8935,237.759,237.7974,1901.0
2023-12-07 14:30:00,247.56,247.56,247.36,247.38,6372.0,237.8262,237.8262,237.6341,237.6533,6372.0
2023-12-07 14:35:00,247.41,247.45,247.39,247.44,700.0,237.6821,237.7205,237.6629,237.7109,700.0
2023-12-07 14:40:00,247.53,247.59,247.46,247.46,2308.0,237.7974,237.855,237.7302,237.7302,2308.0
2023-12-07 14:45:00,247.37,247.55,247.35,247.55,1108.0,237.6437,237.8166,237.6245,237.8166,1108.0
2023-12-07 14:50:00,247.53,247.53,247.46,247.52,700.0,237.7974,237.7974,237.7302,237.7878,700.0
2023-12-07 14:55:00,247.45,247.55,247.29,247.3,3932.0,237.7205,237.8166,237.5668,237.5764,3932.0
2023-12-07 15:00:00,247.25,247.43,247.22,247.39,2570.0,237.5284,237.7013,237.4996,237.6629,2570.0
2023-12-07 15:05:00,247.48,247.54,247.15,247.18,2225.0,237.7494,237.807,237.4323,237.4612,2225.0
2023-12-07 15:10:00,247.21,247.38,247.21,247.38,3113.0,237.49,237.6533,237.49,237.6533,3113.0
2023-12-07 15:15:00,247.41,247.51,247.36,247.4,2754.0,237.6821,237.7782,237.6341,237.6725,2754.0
2023-12-07 15:20:00,247.36,247.4,247.27,247.3,2534.0,237.6341,237.6725,237.5476,237.5764,2534.0
2023-12-07 15:25:00,247.31,247.31,247.22,247.31,1899.0,237.5861,237.5861,237.4996,237.5861,1899.0
2023-12-07 15:30:00,247.29,247.31,247.06,247.1,4897.0,237.5668,237.5861,237.3459,237.3843,4897.0
2023-12-07 15:35:00,247.06,247.18,247.02,247.18,4797.0,237.3459,237.4612,237.3075,237.4612,4797.0
2023-12-07 15:40:00,247.18,247.32,247.17,247.25,10371.0,237.4612,237.5957,237.4516,237.5284,10371.0
2023-12-07 15:45:00,247.22,247.25,247.08,247.18,7440.0,237.4996,237.5284,237.3651,237.4612,7440.0
2023-12-07 15:50:00,247.22,247.51,247.17,247.51,13668.0,237.4996,237.7782,237.4516,237.7782,13668.0
2023-12-07 15:55:00,247.5,247.6,247.34,247.47,34012.0,237.7686,237.8646,237.6149,237.7398,34012.0
2023-12-08 09:30:00,248.0,248.66,247.55,248.37,9663.0,238.2489,238.883,237.8166,238.6044,9663.0
2023-12-08 09:35:00,248.37,248.58,247.44,247.44,6492.0,238.6044,238.8061,237.7109,237.7109,6492.0
2023-12-08 09:40:00,247.55,248.2,247.55,247.88,16000.0,237.8166,238.4411,237.8166,238.1336,16000.0
2023-12-08 09:45:00,247.88,248.19,247.8,248.0,6023.0,238.1336,238.4315,238.0568,238.2489,6023.0
2023-12-08 09:50:00,247.86,247.88,247.42,247.87,6415.0,238.1144,238.1336,237.6917,238.124,6415.0
2023-12-08 09:55:00,247.59,247.83,247.54,247.67,3355.0,237.855,238.0856,237.807,237.9319,3355.0
2023-12-08 10:00:00,248.61,248.84,248.45,248.63,3001.0,238.8349,239.0559,238.6812,238.8542,3001.0
2023-12-08 10:05:00,248.69,249.0,248.63,248.91,2861.0,238.9118,239.2096,238.8542,239.1231,2861.0
2023-12-08 10:10:00,248.94,249.27,248.81,249.06,3152.0,239.152,239.469,239.0271,239.2672,3152.0
2023-12-08 10:15:00,249.26,249.31,248.89,249.18,2335.0,239.4594,239.5074,239.1039,239.3825,2335.0
2023-12-08 10:20:00,249.29,249.29,249.11,249.27,4033.0,239.4882,239.4882,239.3153,239.469,4033.0
2023-12-08 10:25:00,249.29,249.3,249.08,249.15,13225.0,239.4882,239.4978,239.2865,239.3537,13225.0
2023-12-08 10:30:00,249.15,249.19,248.76,248.93,6489.0,239.3537,239.3921,238.979,239.1424,6489.0
2023-12-08 10:35:00,248.83,249.08,248.64,249.0,5150.0,239.0463,239.2865,238.8638,239.2096,5150.0
2023-12-08 10:40:00,248.98,249.13,248.95,249.11,4891.0,239.1904,239.3345,239.1616,239.3153,4891.0
2023-12-08 10:45:00,249.07,249.07,248.89,248.89,5001.0,239.2769,239.2769,239.1039,239.1039,5001.0
2023-12-08 10:50:00,248.9,249.28,248.89,249.17,3000.0,239.1135,239.4786,239.1039,239.3729,3000.0
2023-12-08 10:55:00,249.26,249.26,249.08,249.25,2105.0,239.4594,239.4594,239.2865,239.4498,2105.0
2023-12-08 11:00:00,249.18,249.26,248.99,249.06,2601.0,239.3825,239.4594,239.2,239.2672,2601.0
2023-12-08 11:05:00,249.09,249.09,248.66,248.67,4003.0,239.2961,239.2961,238.883,238.8926,4003.0
2023-12-08 11:10:00,248.65,248.71,248.5,248.5,3222.0,238.8734,238.931,238.7293,238.7293,3222.0
2023-12-08 11:15:00,248.51,248.57,248.25,248.41,13856.0,238.7389,238.7965,238.4891,238.6428,13856.0
2023-12-08 11:20:00,248.41,248.92,248.41,248.92,9120.0,238.6428,239.1327,238.6428,239.1327,9120.0
2023-12-08 11:25:00,248.89,249.17,248.73,248.99,3983.0,239.1039,239.3729,238.9502,239.2,3983.0
2023-12-08 11:30:00,249.18,249.32,249.09,249.17,2706.0,239.3825,239.517,239.2961,239.3729,2706.0
2023-12-08 11:35:00,249.18,249.19,248.99,248.99,2016.0,239.3825,239.3921,239.2,239.2,2016.0
2023-12-08 11:40:00,249.06,249.11,248.96,249.11,2979.0,239.2672,239.3153,239.1712,239.3153,2979.0
2023-12-08 11:45:00,249.12,249.19,248.94,249.12,4945.0,239.3249,239.3921,239.152,239.3249,4945.0
2023-12-08 11:50:00,249.11,249.19,249.09,249.15,6085.0,239.3153,239.3921,239.2961,239.3537,6085.0
2023-12-08 11:55:00,249.25,249.4,249.21,249.24,6163.0,239.4498,239.5939,239.4113,239.4402,6163.0
2023-12-08 12:00:00,249.29,249.29,249.11,249.15,8154.0,239.4882,239.4882,239.3153,239.3537,8154.0
2023-12-08 12:05:00,249.17,249.17,248.95,249.01,6111.0,239.3729,239.3729,239.1616,239.2192,6111.0
2023-12-08 12:10:00,249.0,249.01,248.84,248.84,2785.0,239.2096,239.2192,239.0559,239.0559,2785.0
2023-12-08 12:15:00,248.78,249.08,248.71,249.0,3400.0,238.9983,239.2865,238.931,239.2096,3400.0
2023-12-08 12:20:00,249.0,249.11,248.94,248.94,3317.0,239.2096,239.3153,239.152,239.152,3317.0
2023-12-08 12:25:00,249.01,249.21,248.99,249.09,3700.0,239.2192,239.4113,239.2,239.2961,3700.0
2023-12-08 12:30:00,249.14,249.24,249.03,249.08,2510.0,239.3441,239.4402,239.2384,239.2865,2510.0
2023-12-08 12:35:00,249.08,249.38,249.08,249.34,2215.0,239.2865,239.5747,239.2865,239.5362,2215.0
2023-12-08 12:40:00,249.41,249.53,249.31,249.48,2721.0,239.6035,239.7188,239.5074,239.6707,2721.0
2023-12-08 12:45:00,249.49,249.49,249.37,249.47,4245.0,239.6803,239.6803,239.5651,239.6611,4245.0
2023-12-08 12:50:00,249.55,249.55,249.37,249.54,3519.0,239.738,239.738,239.5651,239.7284,3519.0
2023-12-08 12:55:00,249.5,249.55,249.25,249.3,9729.0,239.6899,239.738,239.4498,239.4978,9729.0
2023-12-08 13:00:00,249.3,249.3,249.11,249.12,5113.0,239.4978,239.4978,239.3153,239.3249,5113.0
2023-12-08 13:05:00,249.23,249.26,249.06,249.06,2158.0,239.4306,239.4594,239.2672,239.2672,2158.0
2023-12-08 13:10:00,249.11,249.26,249.04,249.12,2000.0,239.3153,239.4594,239.248,239.3249,2000.0
2023-12-08 13:15:00,249.24,249.24,249.06,249.07,1826.0,239.4402,239.4402,239.2672,239.2769,1826.0
2023-12-08 13:20:00,249.11,249.14,249.03,249.14,4139.0,239.3153,239.3441,239.2384,239.3441,4139.0
2023-12-08 13:25:00,249.13,249.5,249.06,249.47,6504.0,239.3345,239.6899,239.2672,239.6611,6504.0
2023-12-08 13:30:00,249.48,249.48,249.23,249.36,23533.0,239.6707,239.6707,239.4306,239.5554,23533.0
2023-12-08 13:35:00,249.42,249.42,249.25,249.31,8930.0,239.6131,239.6131,239.4498,239.5074,8930.0
2023-12-08 13:40:00,249.25,249.34,249.02,249.03,7491.0,239.4498,239.5362,239.2288,239.2384,7491.0
2023-12-08 13:45:00,249.12,249.24,249.12,249.24,1241.0,239.3249,239.4402,239.3249,239.4402,1241.0
2023-12-08 13:50:00,249.25,249.25,249.14,249.19,3200.0,239.4498,239.4498,239.3441,239.3921,3200.0
2023-12-08 13:55:00,249.21,249.27,249.19,249.25,1538.0,239.4113,239.469,239.3921,239.4498,1538.0
2023-12-08 14:00:00,249.24,249.32,249.19,249.28,17600.0,239.4402,239.517,239.3921,239.4786,17600.0
2023-12-08 14:05:00,249.36,249.49,249.36,249.48,1750.0,239.5554,239.6803,239.5554,239.6707,1750.0
2023-12-08 14:10:00,249.45,249.52,249.37,249.45,1838.0,239.6419,239.7092,239.5651,239.6419,1838.0
2023-12-08 14:15:00,249.45,249.62,249.44,249.62,2502.0,239.6419,239.8052,239.6323,239.8052,2502.0
2023-12-08 14:20:00,249.61,249.65,249.48,249.58,3720.0,239.7956,239.834,239.6707,239.7668,3720.0
2023-12-08 14:25:00,249.56,249.76,249.55,249.75,2991.0,239.7476,239.9397,239.738,239.9301,2991.0
2023-12-08 14:30:00,249.78,249.81,249.72,249.73,2426.0,239.9589,239.9878,239.9013,239.9109,2426.0
2023-12-08 14:35:00,249.64,249.64,249.46,249.46,4000.0,239.8244,239.8244,239.6515,239.6515,4000.0
2023-12-08 14:40:00,249.49,249.66,249.43,249.66,5227.0,239.6803,239.8437,239.6227,239.8437,5227.0
2023-12-08 14:45:00,249.58,249.66,249.41,249.57,3600.0,239.7668,239.8437,239.6035,239.7572,3600.0
2023-12-08 14:50:00,249.57,249.81,249.45,249.81,12045.0,239.7572,239.9878,239.6419,239.9878,12045.0
2023-12-08 14:55:00,249.83,249.88,249.76,249.85,24726.0,240.007,240.055,239.9397,240.0262,24726.0
2023-12-08 15:00:00,249.86,249.99,249.86,249.96,2508.0,240.0358,240.1607,240.0358,240.1319,2508.0
2023-12-08 15:05:00,249.94,249.94,249.63,249.64,12345.0,240.1126,240.1126,239.8148,239.8244,12345.0
2023-12-08 15:10:00,249.63,249.73,249.46,249.73,15013.0,239.8148,239.9109,239.6515,239.9109,15013.0
2023-12-08 15:15:00,249.75,249.92,249.69,249.82,9318.0,239.9301,240.0934,239.8725,239.9974,9318.0
2023-12-08 15:20:00,249.83,249.91,249.8,249.81,3632.0,240.007,240.0838,239.9781,239.9878,3632.0
2023-12-08 15:25:00,249.81,250.19,249.81,250.07,11589.0,239.9878,240.3528,239.9878,240.2375,11589.0
2023-12-08 15:30:00,249.96,250.13,249.91,250.0,10215.0,240.1319,240.2952,240.0838,240.1703,10215.0
2023-12-08 15:35:00,249.96,250.45,249.96,250.43,6842.0,240.1319,240.6026,240.1319,240.5834,6842.0
2023-12-08 15:40:00,250.43,250.43,250.11,250.35,6925.0,240.5834,240.5834,240.276,240.5065,6925.0
2023-12-08 15:45:00,250.38,250.55,250.31,250.31,7462.0,240.5353,240.6987,240.4681,240.4681,7462.0
2023-12-08 15:50:00,250.24,250.52,250.1,250.14,19630.0,240.4008,240.6698,240.2664,240.3048,19630.0
2023-12-08 15:55:00,250.12,250.13,249.53,249.65,71276.0,240.2856,240.2952,239.7188,239.834,71276.0
2023-12-11 09:30:00,250.02,250.81,249.75,250.4,11507.0,240.1895,240.9484,239.9301,240.5546,11507.0
2023-12-11 09:35:00,250.37,250.95,250.34,250.51,3105.0,240.5257,241.0829,240.4969,240.6602,3105.0
2023-12-11 09:40:00,250.42,251.26,250.42,251.19,6045.0,240.5738,241.3807,240.5738,241.3135,6045.0
2023-12-11 09:45:00,251.37,251.37,250.71,250.78,6092.0,241.4864,241.4864,240.8524,240.9196,6092.0
2023-12-11 09:50:00,250.78,250.91,250.09,250.34,5863.0,240.9196,241.0445,240.2567,240.4969,5863.0
2023-12-11 09:55:00,250.28,250.59,250.01,250.59,3217.0,240.4393,240.7371,240.1799,240.7371,3217.0
2023-12-11 10:00:00,250.66,250.8,250.22,250.47,9537.0,240.8043,240.9388,240.3816,240.6218,9537.0
2023-12-11 10:05:00,250.48,250.68,250.33,250.51,2943.0,240.6314,240.8235,240.4873,240.6602,2943.0
2023-12-11 10:10:00,250.49,250.58,250.41,250.43,6562.0,240.641,240.7275,240.5642,240.5834,6562.0
2023-12-11 10:15:00,250.42,250.51,250.16,250.51,5780.0,240.5738,240.6602,240.324,240.6602,5780.0
2023-12-11 10:20:00,250.51,250.55,250.17,250.26,3652.0,240.6602,240.6987,240.3336,240.4201,3652.0
2023-12-11 10:25:00,250.32,250.33,249.81,250.06,11521.0,240.4777,240.4873,239.9878,240.2279,11521.0
2023-12-11 10:30:00,250.14,250.49,250.07,250.49,4280.0,240.3048,240.641,240.2375,240.641,4280.0
2023-12-11 10:35:00,250.67,250.75,250.49,250.54,4380.0,240.8139,240.8908,240.641,240.6891,4380.0
2023-12-11 10:40:00,250.56,250.56,250.34,250.39,2371.0,240.7083,240.7083,240.4969,240.545,2371.0
2023-12-11 10:45:00,250.27,250.8,250.27,250.79,2783.0,240.4297,240.9388,240.4297,240.9292,2783.0
2023-12-11 10:50:00,250.88,251.01,250.87,250.87,2756.0,241.0157,241.1406,241.0061,241.0061,2756.0
2023-12-11 10:55:00,250.84,250.98,250.74,250.74,1726.0,240.9773,241.1118,240.8812,240.8812,1726.0
2023-12-11 11:00:00,250.64,250.68,250.55,250.56,3681.0,240.7851,240.8235,240.6987,240.7083,3681.0
2023-12-11 11:05:00,250.55,250.55,250.24,250.39,7112.0,240.6987,240.6987,240.4008,240.545,7112.0
2023-12-11 11:10:00,250.39,250.43,250.07,250.17,6405.0,240.545,240.5834,240.2375,240.3336,6405.0
2023-12-11 11:15:00,250.13,250.24,249.91,250.12,7479.0,240.2952,240.4008,240.0838,240.2856,7479.0
2023-12-11 11:20:00,250.07,250.25,250.06,250.11,4689.0,240.2375,240.4105,240.2279,240.276,4689.0
2023-12-11 11:25:00,250.23,250.44,250.18,250.44,5713.0,240.3912,240.593,240.3432,240.593,5713.0
2023-12-11 11:30:00,250.45,250.45,250.03,250.24,2692.0,240.6026,240.6026,240.1991,240.4008,2692.0
2023-12-11 11:35:00,250.28,250.52,250.17,250.52,1901.0,240.4393,240.6698,240.3336,240.6698,1901.0
2023-12-11 11:40:00,250.51,250.7,250.46,250.66,4254.0,240.6602,240.8428,240.6122,240.8043,4254.0
2023-12-11 11:45:00,250.66,250.67,250.29,250.29,2379.0,240.8043,240.8139,240.4489,240.4489,2379.0
2023-12-11 11:50:00,250.32,250.56,250.31,250.56,1680.0,240.4777,240.7083,240.4681,240.7083,1680.0
2023-12-11 11:55:00,250.52,250.56,250.37,250.5,4139.0,240.6698,240.7083,240.5257,240.6506,4139.0
2023-12-11 12:00:00,250.49,250.52,250.36,250.37,1217.0,240.641,240.6698,240.5161,240.5257,1217.0
2023-12-11 12:05:00,250.36,250.39,250.17,250.17,2401.0,240.5161,240.545,240.3336,240.3336,2401.0
2023-12-11 12:10:00,250.24,250.25,250.06,250.08,2726.0,240.4008,240.4105,240.2279,240.2471,2726.0
2023-12-11 12:15:00,249.98,250.04,249.81,249.97,2964.0,240.1511,240.2087,239.9878,240.1415,2964.0
2023-12-11 12:20:00,250.04,250.07,249.94,249.99,3335.0,240.2087,240.2375,240.1126,240.1607,3335.0
2023-12-11 12:25:00,250.01,250.01,249.83,249.89,2469.0,240.1799,240.1799,240.007,240.0646,2469.0
2023-12-11 12:30:00,249.83,249.93,249.8,249.85,2607.0,240.007,240.103,239.9781,240.0262,2607.0
2023-12-11 12:35:00,249.8,249.92,249.72,249.84,4822.0,239.9781,240.0934,239.9013,240.0166,4822.0
2023-12-11 12:40:00,249.82,250.1,249.8,250.1,1558.0,239.9974,240.2664,239.9781,240.2664,1558.0
2023-12-11 12:45:00,250.15,250.16,250.07,250.11,900.0,240.3144,240.324,240.2375,240.276,900.0
2023-12-11 12:50:00,250.1,250.1,249.84,249.87,3174.0,240.2664,240.2664,240.0166,240.0454,3174.0
2023-12-11 12:55:00,249.91,249.98,249.8,249.84,6603.0,240.0838,240.1511,239.9781,240.0166,6603.0
2023-12-11 13:00:00,249.79,249.83,249.59,249.8,2250.0,239.9685,240.007,239.7764,239.9781,2250.0
2023-12-11 13:05:00,249.81,249.88,249.72,249.75,4197.0,239.9878,240.055,239.9013,239.9301,4197.0
2023-12-11 13:10:00,249.81,249.96,249.74,249.85,2147.0,239.9878,240.1319,239.9205,240.0262,2147.0
2023-12-11 13:15:00,249.95,249.98,249.76,249.8,3751.0,240.1223,240.1511,239.9397,239.9781,3751.0
2023-12-11 13:20:00,249.86,250.07,249.8,249.97,2747.0,240.0358,240.2375,239.9781,240.1415,2747.0
2023-12-11 13:25:00,250.12,250.18,250.07,250.15,3565.0,240.2856,240.3432,240.2375,240.3144,3565.0
2023-12-11 13:30:00,250.12,250.16,250.1,250.12,1170.0,240.2856,240.324,240.2664,240.2856,1170.0
2023-12-11 13:35:00,250.12,250.27,250.09,250.27,2126.0,240.2856,240.4297,240.2567,240.4297,2126.0
2023-12-11 13:40:00,250.27,250.28,250.12,250.12,2885.0,240.4297,240.4393,240.2856,240.2856,2885.0
2023-12-11 13:45:00,250.12,250.14,250.1,250.12,1300.0,240.2856,240.3048,240.2664,240.2856,1300.0
2023-12-11 13:50:00,250.15,250.32,250.14,250.27,3500.0,240.3144,240.4777,240.3048,240.4297,3500.0
2023-12-11 13:55:00,250.28,250.36,250.22,250.33,2852.0,240.4393,240.5161,240.3816,240.4873,2852.0
2023-12-11 14:00:00,250.34,250.34,250.22,250.25,1162.0,240.4969,240.4969,240.3816,240.4105,1162.0
2023-12-11 14:05:00,250.22,250.23,250.13,250.19,2103.0,240.3816,240.3912,240.2952,240.3528,2103.0
2023-12-11 14:10:00,250.17,250.27,250.13,250.26,1845.0,240.3336,240.4297,240.2952,240.4201,1845.0
2023-12-11 14:15:00,250.23,250.24,250.11,250.21,1866.0,240.3912,240.4008,240.276,240.372,1866.0
2023-12-11 14:20:00,250.16,250.28,250.14,250.23,2730.0,240.324,240.4393,240.3048,240.3912,2730.0
2023-12-11 14:25:00,250.24,250.28,250.17,250.26,3061.0,240.4008,240.4393,240.3336,240.4201,3061.0
2023-12-11 14:30:00,250.26,250.28,250.15,250.28,1572.0,240.4201,240.4393,240.3144,240.4393,1572.0
2023-12-11 14:35:00,250.3,250.4,250.25,250.3,2373.0,240.4585,240.5546,240.4105,240.4585,2373.0
2023-12-11 14:40:00,250.34,250.5,250.34,250.44,3581.0,240.4969,240.6506,240.4969,240.593,3581.0
2023-12-11 14:45:00,250.48,250.63,250.45,250.63,1950.0,240.6314,240.7755,240.6026,240.7755,1950.0
2023-12-11 14:50:00,250.64,250.69,250.47,250.55,5131.0,240.7851,240.8332,240.6218,240.6987,5131.0
2023-12-11 14:55:00,250.56,250.57,250.24,250.26,4301.0,240.7083,240.7179,240.4008,240.4201,4301.0
2023-12-11 15:00:00,250.17,250.22,250.09,250.12,1440.0,240.3336,240.3816,240.2567,240.2856,1440.0
2023-12-11 15:05:00,250.1,250.2,250.04,250.16,4885.0,240.2664,240.3624,240.2087,240.324,4885.0
2023-12-11 15:10:00,250.08,250.23,250.06,250.23,2585.0,240.2471,240.3912,240.2279,240.3912,2585.0
2023-12-11 15:15:00,250.25,250.5,250.25,250.49,3190.0,240.4105,240.6506,240.4105,240.641,3190.0
2023-12-11 15:20:00,250.46,250.49,250.31,250.4,3383.0,240.6122,240.641,240.4681,240.5546,3383.0
2023-12-11 15:25:00,250.44,250.44,250.26,250.31,6858.0,240.593,240.593,240.4201,240.4681,6858.0
2023-12-11 15:30:00,250.27,250.28,250.1,250.21,6074.0,240.4297,240.4393,240.2664,240.372,6074.0
2023-12-11 15:35:00,250.18,250.45,250.17,250.45,5647.0,240.3432,240.6026,240.3336,240.6026,5647.0
2023-12-11 15:40:00,250.45,250.47,250.32,250.34,9808.0,240.6026,240.6218,240.4777,240.4969,9808.0
2023-12-11 15:45:00,250.3,250.4,250.29,250.33,14423.0,240.4585,240.5546,240.4489,240.4873,14423.0
2023-12-11 15:50:00,250.37,250.52,250.13,250.5,10401.0,240.5257,240.6698,240.2952,240.6506,10401.0
2023-12-11 15:55:00,250.5,250.68,250.25,250.42,47398.0,240.6506,240.8235,240.4105,240.5738,47398.0
2023-12-12 09:30:00,251.84,251.84,250.6,250.61,11374.0,241.9379,241.9379,240.7467,240.7563,11374.0
2023-12-12 09:35:00,250.61,251.13,250.56,250.83,5039.0,240.7563,241.2559,240.7083,240.9676,5039.0
2023-12-12 09:40:00,251.04,251.04,250.66,251.0,1639.0,241.1694,241.1694,240.8043,241.131,1639.0
2023-12-12 09:45:00,251.21,251.53,251.0,251.0,6174.0,241.3327,241.6401,241.131,241.131,6174.0
2023-12-12 09:50:00,251.17,251.28,250.83,251.17,6450.0,241.2943,241.4,240.9676,241.2943,6450.0
2023-12-12 09:55:00,251.26,251.34,250.76,250.76,3268.0,241.3807,241.4576,240.9004,240.9004,3268.0
2023-12-12 10:00:00,250.68,251.05,250.68,250.79,3124.0,240.8235,241.179,240.8235,240.9292,3124.0
2023-12-12 10:05:00,251.0,251.63,251.0,251.54,8063.0,241.131,241.7362,241.131,241.6497,8063.0
2023-12-12 10:10:00,251.51,251.63,251.29,251.41,6703.0,241.6209,241.7362,241.4096,241.5248,6703.0
2023-12-12 10:15:00,251.53,251.63,251.32,251.57,2819.0,241.6401,241.7362,241.4384,241.6786,2819.0
2023-12-12 10:20:00,251.57,251.69,251.42,251.44,2997.0,241.6786,241.7938,241.5345,241.5537,2997.0
2023-12-12 10:25:00,251.5,251.73,251.45,251.64,3767.0,241.6113,241.8323,241.5633,241.7458,3767.0
2023-12-12 10:30:00,251.63,251.64,251.37,251.5,2931.0,241.7362,241.7458,241.4864,241.6113,2931.0
2023-12-12 10:35:00,251.52,251.89,251.47,251.88,3113.0,241.6305,241.986,241.5825,241.9764,3113.0
2023-12-12 10:40:00,251.94,252.21,251.88,252.18,4743.0,242.034,242.2934,241.9764,242.2646,4743.0
2023-12-12 10:45:00,252.22,252.28,252.0,252.14,3843.0,242.303,242.3606,242.0916,242.2261,3843.0
2023-12-12 10:50:00,252.13,252.16,251.89,252.16,2090.0,242.2165,242.2454,241.986,242.2454,2090.0
2023-12-12 10:55:00,252.17,252.31,252.08,252.31,6871.0,242.255,242.3895,242.1685,242.3895,6871.0
2023-12-12 11:00:00,252.24,252.4,252.13,252.2,5063.0,242.3222,242.4759,242.2165,242.2838,5063.0
2023-12-12 11:05:00,252.22,252.24,252.04,252.07,6495.0,242.303,242.3222,242.1301,242.1589,6495.0
2023-12-12 11:10:00,252.1,252.28,252.03,252.19,9282.0,242.1877,242.3606,242.1205,242.2742,9282.0
2023-12-12 11:15:00,252.19,252.19,251.83,251.93,3246.0,242.2742,242.2742,241.9283,242.0244,3246.0
2023-12-12 11:20:00,251.87,251.98,251.82,251.82,4189.0,241.9668,242.0724,241.9187,241.9187,4189.0
2023-12-12 11:25:00,251.79,251.84,251.49,251.73,5559.0,241.8899,241.9379,241.6017,241.8323,5559.0
2023-12-12 11:30:00,251.82,251.99,251.82,251.97,1600.0,241.9187,242.082,241.9187,242.0628,1600.0
2023-12-12 11:35:00,252.04,252.21,251.92,251.92,4360.0,242.1301,242.2934,242.0148,242.0148,4360.0
2023-12-12 11:40:00,251.94,252.03,251.83,251.83,842.0,242.034,242.1205,241.9283,241.9283,842.0
2023-12-12 11:45:00,251.89,252.04,251.89,252.03,1743.0,241.986,242.1301,241.986,242.1205,1743.0
2023-12-12 11:50:00,252.16,252.16,252.01,252.02,2547.0,242.2454,242.2454,242.1013,242.1109,2547.0
2023-12-12 11:55:00,251.93,252.11,251.92,252.02,1505.0,242.0244,242.1973,242.0148,242.1109,1505.0
2023-12-12 12:00:00,252.05,252.08,251.93,252.08,1224.0,242.1397,242.1685,242.0244,242.1685,1224.0
2023-12-12 12:05:00,252.08,252.08,252.0,252.06,806.0,242.1685,242.1685,242.0916,242.1493,806.0
2023-12-12 12:10:00,252.11,252.17,252.03,252.09,2911.0,242.1973,242.255,242.1205,242.1781,2911.0
2023-12-12 12:15:00,252.22,252.48,252.13,252.38,4930.0,242.303,242.5528,242.2165,242.4567,4930.0
2023-12-12 12:20:00,252.49,252.8,252.44,252.8,1637.0,242.5624,242.8602,242.5143,242.8602,1637.0
2023-12-12 12:25:00,252.83,252.91,252.47,252.47,2218.0,242.889,242.9659,242.5432,242.5432,2218.0
2023-12-12 12:30:00,252.56,252.83,252.47,252.83,711.0,242.6296,242.889,242.5432,242.889,711.0
2023-12-12 12:35:00,252.56,252.79,252.52,252.57,2853.0,242.6296,242.8506,242.5912,242.6392,2853.0
2023-12-12 12:40:00,252.62,252.67,252.41,252.41,2369.0,242.6873,242.7353,242.4855,242.4855,2369.0
2023-12-12 12:45:00,252.38,252.38,252.2,252.29,1427.0,242.4567,242.4567,242.2838,242.3702,1427.0
2023-12-12 12:50:00,252.25,252.25,251.86,251.86,11493.0,242.3318,242.3318,241.9572,241.9572,11493.0
2023-12-12 12:55:00,251.94,251.94,251.73,251.82,1706.0,242.034,242.034,241.8323,241.9187,1706.0
2023-12-12 13:00:00,251.73,251.93,251.54,251.93,2547.0,241.8323,242.0244,241.6497,242.0244,2547.0
2023-12-12 13:05:00,251.95,251.95,251.66,251.82,2439.0,242.0436,242.0436,241.765,241.9187,2439.0
2023-12-12 13:10:00,251.67,251.83,251.67,251.7,4392.0,241.7746,241.9283,241.7746,241.8034,4392.0
2023-12-12 13:15:00,251.82,251.82,251.72,251.81,2062.0,241.9187,241.9187,241.8227,241.9091,2062.0
2023-12-12 13:20:00,251.7,251.82,251.7,251.81,1163.0,241.8034,241.9187,241.8034,241.9091,1163.0
2023-12-12 13:25:00,251.82,251.95,251.81,251.95,1741.0,241.9187,242.0436,241.9091,242.0436,1741.0
2023-12-12 13:30:00,251.95,252.05,251.9,252.0,3509.0,242.0436,242.1397,241.9956,242.0916,3509.0
2023-12-12 13:35:00,252.04,252.06,252.03,252.06,951.0,242.1301,242.1493,242.1205,242.1493,951.0
2023-12-12 13:40:00,251.98,252.06,251.92,252.04,3965.0,242.0724,242.1493,242.0148,242.1301,3965.0
2023-12-12 13:45:00,252.08,252.12,251.98,251.98,3021.0,242.1685,242.2069,242.0724,242.0724,3021.0
2023-12-12 13:50:00,252.05,252.05,251.94,251.97,1694.0,242.1397,242.1397,242.034,242.0628,1694.0
2023-12-12 13:55:00,251.91,251.98,251.86,251.97,1605.0,242.0052,242.0724,241.9572,242.0628,1605.0
2023-12-12 14:00:00,251.89,251.89,251.68,251.71,5103.0,241.986,241.986,241.7842,241.813,5103.0
2023-12-12 14:05:00,251.89,251.89,251.67,251.67,1551.0,241.986,241.986,241.7746,241.7746,1551.0
2023-12-12 14:10:00,251.71,251.73,251.55,251.56,2331.0,241.813,241.8323,241.6593,241.6689,2331.0
2023-12-12 14:15:00,251.5,251.63,251.46,251.52,2145.0,241.6113,241.7362,241.5729,241.6305,2145.0
2023-12-12 14:20:00,251.5,251.55,251.44,251.54,916.0,241.6113,241.6593,241.5537,241.6497,916.0
2023-12-12 14:25:00,251.46,251.6,251.38,251.56,3028.0,241.5729,241.7074,241.496,241.6689,3028.0
2023-12-12 14:30:00,251.58,251.72,251.54,251.72,2560.0,241.6882,241.8227,241.6497,241.8227,2560.0
2023-12-12 14:35:00,251.71,251.84,251.7,251.75,2930.0,241.813,241.9379,241.8034,241.8515,2930.0
2023-12-12 14:40:00,251.79,251.84,251.77,251.78,1684.0,241.8899,241.9379,241.8707,241.8803,1684.0
2023-12-12 14:45:00,251.73,251.88,251.72,251.82,2745.0,241.8323,241.9764,241.8227,241.9187,2745.0
2023-12-12 14:50:00,251.82,251.94,251.72,251.9,4440.0,241.9187,242.034,241.8227,241.9956,4440.0
2023-12-12 14:55:00,251.91,252.25,251.91,252.16,3938.0,242.0052,242.3318,242.0052,242.2454,3938.0
2023-12-12 15:00:00,252.12,252.32,252.09,252.32,4650.0,242.2069,242.3991,242.1781,242.3991,4650.0
2023-12-12 15:05:00,252.42,252.66,252.42,252.58,4991.0,242.4951,242.7257,242.4951,242.6488,4991.0
2023-12-12 15:10:00,252.58,252.6,252.37,252.52,5109.0,242.6488,242.6681,242.4471,242.5912,5109.0
2023-12-12 15:15:00,252.52,252.73,252.52,252.59,3700.0,242.5912,242.7929,242.5912,242.6584,3700.0
2023-12-12 15:20:00,252.59,252.61,252.32,252.41,12039.0,242.6584,242.6777,242.3991,242.4855,12039.0
2023-12-12 15:25:00,252.48,252.55,252.18,252.22,4433.0,242.5528,242.62,242.2646,242.303,4433.0
2023-12-12 15:30:00,252.23,252.25,252.06,252.21,7061.0,242.3126,242.3318,242.1493,242.2934,7061.0
2023-12-12 15:35:00,252.17,252.21,251.98,251.99,9122.0,242.255,242.2934,242.0724,242.082,9122.0
2023-12-12 15:40:00,251.98,252.11,251.97,252.0,6493.0,242.0724,242.1973,242.0628,242.0916,6493.0
2023-12-12 15:45:00,252.02,252.03,251.76,251.8,8673.0,242.1109,242.1205,241.8611,241.8995,8673.0
2023-12-12 15:50:00,251.67,251.89,251.61,251.8,12929.0,241.7746,241.986,241.717,241.8995,12929.0
2023-12-12 15:55:00,251.79,251.95,251.59,251.74,40675.0,241.8899,242.0436,241.6978,241.8419,40675.0
2023-12-13 09:30:00,252.0,252.09,251.43,251.81,12110.0,242.0916,242.1781,241.5441,241.9091,12110.0
2023-12-13 09:35:00,251.64,251.67,250.83,251.01,5805.0,241.7458,241.7746,240.9676,241.1406,5805.0
2023-12-13 09:40:00,251.28,251.45,251.02,251.11,2063.0,241.4,241.5633,241.1502,241.2366,2063.0
2023-12-13 09:45:00,251.05,251.2,250.89,251.11,3895.0,241.179,241.3231,241.0253,241.2366,3895.0
2023-12-13 09:50:00,251.12,251.54,251.04,251.54,13016.0,241.2462,241.6497,241.1694,241.6497,13016.0
2023-12-13 09:55:00,251.5,251.5,251.13,251.36,7995.0,241.6113,241.6113,241.2559,241.4768,7995.0
2023-12-13 10:00:00,251.33,251.33,250.78,250.83,1721.0,241.448,241.448,240.9196,240.9676,1721.0
2023-12-13 10:05:00,250.8,251.2,250.79,251.2,1916.0,240.9388,241.3231,240.9292,241.3231,1916.0
2023-12-13 10:10:00,251.22,251.33,251.13,251.14,2702.0,241.3423,241.448,241.2559,241.2655,2702.0
2023-12-13 10:15:00,251.17,251.21,251.08,251.21,1787.0,241.2943,241.3327,241.2078,241.3327,1787.0
2023-12-13 10:20:00,251.24,251.39,251.22,251.39,5664.0,241.3615,241.5056,241.3423,241.5056,5664.0
2023-12-13 10:25:00,251.37,251.41,251.13,251.13,1582.0,241.4864,241.5248,241.2559,241.2559,1582.0
2023-12-13 10:30:00,251.09,251.4,251.09,251.32,2694.0,241.2174,241.5152,241.2174,241.4384,2694.0
2023-12-13 10:35:00,251.36,251.38,251.11,251.18,3107.0,241.4768,241.496,241.2366,241.3039,3107.0
2023-12-13 10:40:00,251.18,251.37,250.96,250.96,10479.0,241.3039,241.4864,241.0925,241.0925,10479.0
2023-12-13 10:45:00,251.07,251.13,250.95,251.02,2084.0,241.1982,241.2559,241.0829,241.1502,2084.0
2023-12-13 10:50:00,251.05,251.16,251.04,251.08,1043.0,241.179,241.2847,241.1694,241.2078,1043.0
2023-12-13 10:55:00,251.56,251.65,251.3,251.41,3933.0,241.6689,241.7554,241.4192,241.5248,3933.0
2023-12-13 11:00:00,251.48,251.48,251.24,251.3,3929.0,241.5921,241.5921,241.3615,241.4192,3929.0
2023-12-13 11:05:00,251.22,251.22,250.92,250.92,2024.0,241.3423,241.3423,241.0541,241.0541,2024.0
2023-12-13 11:10:00,251.0,251.02,250.84,250.92,3690.0,241.131,241.1502,240.9773,241.0541,3690.0
2023-12-13 11:15:00,250.91,250.91,250.56,250.58,1605.0,241.0445,241.0445,240.7083,240.7275,1605.0
2023-12-13 11:20:00,250.59,250.68,250.55,250.57,1578.0,240.7371,240.8235,240.6987,240.7179,1578.0
2023-12-13 11:25:00,250.57,250.57,250.38,250.51,2097.0,240.7179,240.7179,240.5353,240.6602,2097.0
2023-12-13 11:30:00,250.5,250.57,250.38,250.52,3150.0,240.6506,240.7179,240.5353,240.6698,3150.0
2023-12-13 11:35:00,250.45,250.49,250.34,250.34,1739.0,240.6026,240.641,240.4969,240.4969,1739.0
2023-12-13 11:40:00,250.25,250.28,249.94,249.99,3001.0,240.4105,240.4393,240.1126,240.1607,3001.0
2023-12-13 11:45:00,250.02,250.05,249.88,250.05,2726.0,240.1895,240.2183,240.055,240.2183,2726.0
2023-12-13 11:50:00,250.08,250.19,250.07,250.09,1133.0,240.2471,240.3528,240.2375,240.2567,1133.0
2023-12-13 11:55:00,250.05,250.19,249.92,249.92,2472.0,240.2183,240.3528,240.0934,240.0934,2472.0
2023-12-13 12:00:00,249.99,250.02,249.73,249.74,1746.0,240.1607,240.1895,239.9109,239.9205,1746.0
2023-12-13 12:05:00,249.77,249.81,249.64,249.66,5806.0,239.9493,239.9878,239.8244,239.8437,5806.0
2023-12-13 12:10:00,249.64,249.71,249.63,249.63,550.0,239.8244,239.8917,239.8148,239.8148,550.0
2023-12-13 12:15:00,249.69,249.7,249.56,249.61,3840.0,239.8725,239.8821,239.7476,239.7956,3840.0
2023-12-13 12:20:00,249.59,249.6,249.39,249.42,1152.0,239.7764,239.786,239.5843,239.6131,1152.0
2023-12-13 12:25:00,249.41,249.46,249.3,249.33,2265.0,239.6035,239.6515,239.4978,239.5266,2265.0
2023-12-13 12:30:00,249.23,249.39,249.19,249.39,2318.0,239.4306,239.5843,239.3921,239.5843,2318.0
2023-12-13 12:35:00,249.37,249.48,249.37,249.48,526.0,239.5651,239.6707,239.5651,239.6707,526.0
2023-12-13 12:40:00,249.49,249.6,249.49,249.6,776.0,239.6803,239.786,239.6803,239.786,776.0
2023-12-13 12:45:00,249.54,249.56,249.46,249.51,1400.0,239.7284,239.7476,239.6515,239.6996,1400.0
2023-12-13 12:50:00,249.5,249.63,249.48,249.63,1029.0,239.6899,239.8148,239.6707,239.8148,1029.0
2023-12-13 12:55:00,249.64,249.64,249.56,249.56,1207.0,239.8244,239.8244,239.7476,239.7476,1207.0
2023-12-13 13:00:00,249.49,249.49,249.38,249.38,400.0,239.6803,239.6803,239.5747,239.5747,400.0
2023-12-13 13:05:00,249.38,249.38,249.29,249.3,382.0,239.5747,239.5747,239.4882,239.4978,382.0
2023-12-13 13:10:00,249.29,249.38,249.22,249.29,1652.0,239.4882,239.5747,239.421,239.4882,1652.0
2023-12-13 13:15:00,249.37,249.43,249.31,249.35,3119.0,239.5651,239.6227,239.5074,239.5458,3119.0
2023-12-13 13:20:00,249.31,249.31,249.23,249.26,1400.0,239.5074,239.5074,239.4306,239.4594,1400.0
2023-12-13 13:25:00,249.32,249.36,249.3,249.34,2002.0,239.517,239.5554,239.4978,239.5362,2002.0
2023-12-13 13:30:00,249.35,249.36,249.26,249.27,1400.0,239.5458,239.5554,239.4594,239.469,1400.0
2023-12-13 13:35:00,249.3,249.3,249.25,249.25,300.0,239.4978,239.4978,239.4498,239.4498,300.0
2023-12-13 13:40:00,249.3,249.3,249.15,249.17,2730.0,239.4978,239.4978,239.3537,239.3729,2730.0
2023-12-13 13:45:00,249.22,249.23,249.15,249.23,3639.0,239.421,239.4306,239.3537,239.4306,3639.0
2023-12-13 13:50:00,249.33,249.52,249.32,249.52,2833.0,239.5266,239.7092,239.517,239.7092,2833.0
2023-12-13 13:55:00,249.59,249.72,249.58,249.63,6981.0,239.7764,239.9013,239.7668,239.8148,6981.0
2023-12-13 14:00:00,249.73,250.98,249.73,250.74,9038.0,239.9109,241.1118,239.9109,240.8812,9038.0
2023-12-13 14:05:00,251.0,251.34,250.88,250.88,4390.0,241.131,241.4576,241.0157,241.0157,4390.0
2023-12-13 14:10:00,250.97,251.03,250.64,250.67,14625.0,241.1021,241.1598,240.7851,240.8139,14625.0
2023-12-13 14:15:00,250.64,250.84,250.6,250.67,25848.0,240.7851,240.9773,240.7467,240.8139,25848.0
2023-12-13 14:20:00,250.68,251.31,250.67,251.31,9832.0,240.8235,241.4288,240.8139,241.4288,9832.0
2023-12-13 14:25:00,251.31,251.31,251.06,251.16,4531.0,241.4288,241.4288,241.1886,241.2847,4531.0
2023-12-13 14:30:00,251.19,251.36,251.05,251.31,3097.0,241.3135,241.4768,241.179,241.4288,3097.0
2023-12-13 14:35:00,251.47,252.05,251.38,252.05,4960.0,241.5825,242.1397,241.496,242.1397,4960.0
2023-12-13 14:40:00,252.04,252.6,252.04,252.38,2566.0,242.1301,242.6681,242.1301,242.4567,2566.0
2023-12-13 14:45:00,252.68,252.99,252.53,252.66,2801.0,242.7449,243.0427,242.6008,242.7257,2801.0
2023-12-13 14:50:00,252.53,252.69,252.34,252.69,20129.0,242.6008,242.7545,242.4183,242.7545,20129.0
2023-12-13 14:55:00,252.55,252.79,252.43,252.78,6293.0,242.62,242.8506,242.5047,242.841,6293.0
2023-12-13 15:00:00,252.84,253.47,252.67,253.36,3646.0,242.8986,243.5038,242.7353,243.3982,3646.0
2023-12-13 15:05:00,253.57,253.57,252.75,252.97,5163.0,243.5999,243.5999,242.8122,243.0235,5163.0
2023-12-13 15:10:00,252.69,252.69,252.06,252.06,3869.0,242.7545,242.7545,242.1493,242.1493,3869.0
2023-12-13 15:15:00,252.05,252.18,251.88,251.88,15356.0,242.1397,242.2646,241.9764,241.9764,15356.0
2023-12-13 15:20:00,251.8,251.84,251.27,251.27,4165.0,241.8995,241.9379,241.3903,241.3903,4165.0
2023-12-13 15:25:00,251.15,251.16,250.94,251.12,9275.0,241.2751,241.2847,241.0733,241.2462,9275.0
2023-12-13 15:30:00,251.11,251.23,250.84,251.08,12713.0,241.2366,241.3519,240.9773,241.2078,12713.0
2023-12-13 15:35:00,251.07,251.67,251.06,251.67,14714.0,241.1982,241.7746,241.1886,241.7746,14714.0
2023-12-13 15:40:00,251.84,252.54,251.67,252.54,12541.0,241.9379,242.6104,241.7746,242.6104,12541.0
2023-12-13 15:45:00,252.55,252.68,252.0,252.05,16915.0,242.62,242.7449,242.0916,242.1397,16915.0
2023-12-13 15:50:00,252.09,252.13,251.66,251.85,8460.0,242.1781,242.2165,241.765,241.9475,8460.0
2023-12-13 15:55:00,251.9,252.6,251.9,252.59,23958.0,241.9956,242.6681,241.9956,242.6584,23958.0
2023-12-14 09:30:00,255.0,255.13,254.32,254.75,17556.0,244.9737,245.0986,244.3204,244.7335,17556.0
2023-12-14 09:35:00,255.13,255.44,254.88,255.44,3285.0,245.0986,245.3964,244.8584,245.3964,3285.0
2023-12-14 09:40:00,255.84,256.37,255.79,256.31,2730.0,245.7807,246.2898,245.7326,246.2322,2730.0
2023-12-14 09:45:00,256.64,257.04,256.43,256.69,4535.0,246.5492,246.9335,246.3475,246.5972,4535.0
2023-12-14 09:50:00,256.5,256.57,256.0,256.0,3945.0,246.4147,246.482,245.9344,245.9344,3945.0
2023-12-14 09:55:00,256.19,257.23,256.18,257.23,2218.0,246.1169,247.116,246.1073,247.116,2218.0
2023-12-14 10:00:00,257.43,258.0,257.43,258.0,4791.0,247.3081,247.8557,247.3081,247.8557,4791.0
2023-12-14 10:05:00,258.26,258.37,257.91,257.93,3556.0,248.1055,248.2112,247.7693,247.7885,3556.0
2023-12-14 10:10:00,257.75,257.79,257.18,257.19,2848.0,247.6156,247.654,247.068,247.0776,2848.0
2023-12-14 10:15:00,256.9,256.98,255.99,256.29,18861.0,246.799,246.8758,245.9248,246.213,18861.0
2023-12-14 10:20:00,256.41,257.04,256.16,256.96,9773.0,246.3283,246.9335,246.0881,246.8566,9773.0
2023-12-14 10:25:00,257.04,257.18,256.5,256.93,11860.0,246.9335,247.068,246.4147,246.8278,11860.0
2023-12-14 10:30:00,257.14,257.77,257.07,257.66,8768.0,247.0295,247.6348,246.9623,247.5291,8768.0
2023-12-14 10:35:00,257.64,258.1,257.29,258.1,7106.0,247.5099,247.9518,247.1737,247.9518,7106.0
2023-12-14 10:40:00,258.28,258.46,258.22,258.25,1558.0,248.1247,248.2976,248.0671,248.0959,1558.0
2023-12-14 10:45:00,258.39,258.41,258.14,258.32,2242.0,248.2304,248.2496,247.9902,248.1632,2242.0
2023-12-14 10:50:00,258.34,258.68,258.34,258.52,2066.0,248.1824,248.509,248.1824,248.3553,2066.0
2023-12-14 10:55:00,258.55,258.56,258.22,258.35,2003.0,248.3841,248.3937,248.0671,248.192,2003.0
2023-12-14 11:00:00,258.24,258.32,258.04,258.22,2161.0,248.0863,248.1632,247.8942,248.0671,2161.0
2023-12-14 11:05:00,258.16,258.35,258.14,258.28,3118.0,248.0094,248.192,247.9902,248.1247,3118.0
2023-12-14 11:10:00,258.33,258.74,258.07,258.07,3479.0,248.1728,248.5666,247.923,247.923,3479.0
2023-12-14 11:15:00,257.69,258.02,257.69,257.94,1250.0,247.5579,247.8749,247.5579,247.7981,1250.0
2023-12-14 11:20:00,257.85,257.85,257.54,257.65,11767.0,247.7116,247.7116,247.4138,247.5195,11767.0
2023-12-14 11:25:00,257.84,258.31,257.63,258.31,2654.0,247.702,248.1535,247.5003,248.1535,2654.0
2023-12-14 11:30:00,258.38,258.51,258.24,258.24,2513.0,248.2208,248.3457,248.0863,248.0863,2513.0
2023-12-14 11:35:00,258.26,258.38,258.24,258.27,1796.0,248.1055,248.2208,248.0863,248.1151,1796.0
2023-12-14 11:40:00,258.29,258.6,258.29,258.6,1557.0,248.1343,248.4321,248.1343,248.4321,1557.0
2023-12-14 11:45:00,258.68,258.91,258.64,258.76,945.0,248.509,248.73,248.4706,248.5859,945.0
2023-12-14 11:50:00,258.93,258.93,258.7,258.7,2666.0,248.7492,248.7492,248.5282,248.5282,2666.0
2023-12-14 11:55:00,258.69,258.86,258.62,258.86,2043.0,248.5186,248.6819,248.4514,248.6819,2043.0
2023-12-14 12:00:00,258.89,258.93,258.68,258.91,2467.0,248.7107,248.7492,248.509,248.73,2467.0
2023-12-14 12:05:00,259.0,259.06,258.83,258.99,1507.0,248.8164,248.8741,248.6531,248.8068,1507.0
2023-12-14 12:10:00,259.01,259.2,258.88,259.05,2563.0,248.826,249.0086,248.7011,248.8644,2563.0
2023-12-14 12:15:00,259.13,259.26,258.9,258.9,1983.0,248.9413,249.0662,248.7203,248.7203,1983.0
2023-12-14 12:20:00,258.97,259.13,258.65,258.66,3568.0,248.7876,248.9413,248.4802,248.4898,3568.0
2023-12-14 12:25:00,258.68,258.73,258.46,258.51,2630.0,248.509,248.557,248.2976,248.3457,2630.0
2023-12-14 12:30:00,258.67,258.67,258.38,258.67,3022.0,248.4994,248.4994,248.2208,248.4994,3022.0
2023-12-14 12:35:00,258.7,258.71,258.53,258.66,1765.0,248.5282,248.5378,248.3649,248.4898,1765.0
2023-12-14 12:40:00,258.66,258.84,258.63,258.81,2275.0,248.4898,248.6627,248.461,248.6339,2275.0
2023-12-14 12:45:00,258.83,259.23,258.82,259.1,2074.0,248.6531,249.0374,248.6435,248.9125,2074.0
2023-12-14 12:50:00,259.18,259.3,259.09,259.18,2292.0,248.9893,249.1046,248.9029,248.9893,2292.0
2023-12-14 12:55:00,259.11,259.12,258.92,258.99,1693.0,248.9221,248.9317,248.7396,248.8068,1693.0
2023-12-14 13:00:00,258.87,258.87,258.14,258.14,6350.0,248.6915,248.6915,247.9902,247.9902,6350.0
2023-12-14 13:05:00,258.03,258.27,258.0,258.23,2100.0,247.8846,248.1151,247.8557,248.0767,2100.0
2023-12-14 13:10:00,258.35,258.62,258.29,258.6,1385.0,248.192,248.4514,248.1343,248.4321,1385.0
2023-12-14 13:15:00,258.62,258.85,258.61,258.85,2525.0,248.4514,248.6723,248.4417,248.6723,2525.0
2023-12-14 13:20:00,258.9,259.02,258.8,258.93,4910.0,248.7203,248.8356,248.6243,248.7492,4910.0
2023-12-14 13:25:00,259.02,259.06,258.63,258.63,5076.0,248.8356,248.8741,248.461,248.461,5076.0
2023-12-14 13:30:00,258.63,258.63,258.3,258.54,5604.0,248.461,248.461,248.1439,248.3745,5604.0
2023-12-14 13:35:00,258.56,258.73,258.55,258.63,1686.0,248.3937,248.557,248.3841,248.461,1686.0
2023-12-14 13:40:00,258.63,258.75,258.61,258.75,1857.0,248.461,248.5762,248.4417,248.5762,1857.0
2023-12-14 13:45:00,258.72,258.92,258.69,258.71,1847.0,248.5474,248.7396,248.5186,248.5378,1847.0
2023-12-14 13:50:00,258.57,258.57,258.02,258.18,1700.0,248.4033,248.4033,247.8749,248.0287,1700.0
2023-12-14 13:55:00,258.25,258.6,258.25,258.57,2673.0,248.0959,248.4321,248.0959,248.4033,2673.0
2023-12-14 14:00:00,258.59,258.84,258.52,258.7,4096.0,248.4225,248.6627,248.3553,248.5282,4096.0
2023-12-14 14:05:00,258.7,258.97,258.7,258.92,2265.0,248.5282,248.7876,248.5282,248.7396,2265.0
2023-12-14 14:10:00,258.85,259.17,258.85,259.12,2154.0,248.6723,248.9797,248.6723,248.9317,2154.0
2023-12-14 14:15:00,259.11,259.17,259.04,259.09,927.0,248.9221,248.9797,248.8548,248.9029,927.0
2023-12-14 14:20:00,259.05,259.12,258.93,259.12,2660.0,248.8644,248.9317,248.7492,248.9317,2660.0
2023-12-14 14:25:00,259.16,259.23,258.95,259.08,6504.0,248.9701,249.0374,248.7684,248.8933,6504.0
2023-12-14 14:30:00,259.06,259.28,259.02,259.15,3448.0,248.8741,249.0854,248.8356,248.9605,3448.0
2023-12-14 14:35:00,259.21,259.21,259.03,259.05,1032.0,249.0182,249.0182,248.8452,248.8644,1032.0
2023-12-14 14:40:00,258.93,259.12,258.9,259.12,2364.0,248.7492,248.9317,248.7203,248.9317,2364.0
2023-12-14 14:45:00,259.1,259.41,259.08,259.41,2970.0,248.9125,249.2103,248.8933,249.2103,2970.0
2023-12-14 14:50:00,259.4,259.64,259.4,259.57,3696.0,249.2007,249.4313,249.2007,249.364,3696.0
2023-12-14 14:55:00,259.6,259.75,259.54,259.69,3767.0,249.3928,249.5369,249.3352,249.4793,3767.0
2023-12-14 15:00:00,259.63,259.86,259.61,259.67,6199.0,249.4216,249.6426,249.4024,249.4601,6199.0
2023-12-14 15:05:00,259.7,259.86,259.64,259.69,5694.0,249.4889,249.6426,249.4313,249.4793,5694.0
2023-12-14 15:10:00,259.68,259.68,259.36,259.42,6561.0,249.4697,249.4697,249.1623,249.2199,6561.0
2023-12-14 15:15:00,259.38,259.49,259.32,259.36,2628.0,249.1815,249.2871,249.1238,249.1623,2628.0
2023-12-14 15:20:00,259.41,259.44,259.24,259.35,4151.0,249.2103,249.2391,249.047,249.1527,4151.0
2023-12-14 15:25:00,259.4,259.4,259.08,259.08,9861.0,249.2007,249.2007,248.8933,248.8933,9861.0
2023-12-14 15:30:00,259.14,259.26,259.07,259.15,10173.0,248.9509,249.0662,248.8837,248.9605,10173.0
2023-12-14 15:35:00,259.06,259.19,258.81,258.87,11969.0,248.8741,248.9989,248.6339,248.6915,11969.0
2023-12-14 15:40:00,258.86,258.98,258.73,258.92,7129.0,248.6819,248.7972,248.557,248.7396,7129.0
2023-12-14 15:45:00,258.88,259.16,258.82,258.91,6387.0,248.7011,248.9701,248.6435,248.73,6387.0
2023-12-14 15:50:00,258.85,259.14,258.8,258.99,13165.0,248.6723,248.9509,248.6243,248.8068,13165.0
2023-12-14 15:55:00,259.0,259.41,258.93,259.34,63907.0,248.8164,249.2103,248.7492,249.143,63907.0
2023-12-15 09:30:00,257.42,258.19,255.31,256.88,309883.0,247.2985,248.0383,245.2715,246.7798,309883.0
2023-12-15 09:35:00,257.53,257.97,256.63,257.2,13520.0,247.4042,247.8269,246.5396,247.0872,13520.0
2023-12-15 09:40:00,257.0,258.17,256.99,257.84,3273.0,246.8951,248.019,246.8854,247.702,3273.0
2023-12-15 09:45:00,257.67,258.24,257.66,257.89,4549.0,247.5387,248.0863,247.5291,247.7501,4549.0
2023-12-15 09:50:00,258.01,258.01,257.09,257.97,2997.0,247.8653,247.8653,246.9815,247.8269,2997.0
2023-12-15 09:55:00,258.26,258.26,257.68,257.68,7568.0,248.1055,248.1055,247.5483,247.5483,7568.0
2023-12-15 10:00:00,258.13,258.72,258.1,258.71,3333.0,247.9806,248.5474,247.9518,248.5378,3333.0
2023-12-15 10:05:00,258.69,258.89,258.57,258.66,5509.0,248.5186,248.7107,248.4033,248.4898,5509.0
2023-12-15 10:10:00,258.69,258.91,258.57,258.88,9248.0,248.5186,248.73,248.4033,248.7011,9248.0
2023-12-15 10:15:00,258.86,259.23,258.73,258.95,13766.0,248.6819,249.0374,248.557,248.7684,13766.0
2023-12-15 10:20:00,259.02,259.12,258.98,259.1,5067.0,248.8356,248.9317,248.7972,248.9125,5067.0
2023-12-15 10:25:00,259.11,259.53,259.08,259.29,6259.0,248.9221,249.3256,248.8933,249.095,6259.0
2023-12-15 10:30:00,259.29,259.66,259.26,259.64,7483.0,249.095,249.4505,249.0662,249.4313,7483.0
2023-12-15 10:35:00,259.68,259.68,259.32,259.34,12418.0,249.4697,249.4697,249.1238,249.143,12418.0
2023-12-15 10:40:00,259.38,259.57,259.08,259.08,13723.0,249.1815,249.364,248.8933,248.8933,13723.0
2023-12-15 10:45:00,259.05,259.26,258.94,258.94,5951.0,248.8644,249.0662,248.7588,248.7588,5951.0
2023-12-15 10:50:00,259.08,259.57,258.96,259.53,5601.0,248.8933,249.364,248.778,249.3256,5601.0
2023-12-15 10:55:00,259.52,259.97,259.52,259.66,4680.0,249.316,249.7483,249.316,249.4505,4680.0
2023-12-15 11:00:00,259.77,259.89,259.64,259.65,3106.0,249.5561,249.6714,249.4313,249.4409,3106.0
2023-12-15 11:05:00,259.74,259.81,259.32,259.32,2789.0,249.5273,249.5946,249.1238,249.1238,2789.0
2023-12-15 11:10:00,259.22,259.41,259.11,259.36,3760.0,249.0278,249.2103,248.9221,249.1623,3760.0
2023-12-15 11:15:00,259.24,259.38,259.21,259.38,1012.0,249.047,249.1815,249.0182,249.1815,1012.0
2023-12-15 11:20:00,259.23,259.25,258.89,258.94,3208.0,249.0374,249.0566,248.7107,248.7588,3208.0
2023-12-15 11:25:00,259.06,259.19,259.05,259.1,3765.0,248.8741,248.9989,248.8644,248.9125,3765.0
2023-12-15 11:30:00,259.03,259.2,259.02,259.11,900.0,248.8452,249.0086,248.8356,248.9221,900.0
2023-12-15 11:35:00,259.07,259.16,258.77,258.78,2403.0,248.8837,248.9701,248.5955,248.6051,2403.0
2023-12-15 11:40:00,258.69,258.79,258.66,258.79,2271.0,248.5186,248.6147,248.4898,248.6147,2271.0
2023-12-15 11:45:00,258.72,258.86,258.65,258.76,3772.0,248.5474,248.6819,248.4802,248.5859,3772.0
2023-12-15 11:50:00,258.79,258.89,258.78,258.82,1327.0,248.6147,248.7107,248.6051,248.6435,1327.0
2023-12-15 11:55:00,258.84,258.84,258.74,258.84,1277.0,248.6627,248.6627,248.5666,248.6627,1277.0
2023-12-15 12:00:00,258.9,259.03,258.83,258.88,2678.0,248.7203,248.8452,248.6531,248.7011,2678.0
2023-12-15 12:05:00,258.9,259.15,258.9,259.13,3859.0,248.7203,248.9605,248.7203,248.9413,3859.0
2023-12-15 12:10:00,259.04,259.19,258.95,258.95,1545.0,248.8548,248.9989,248.7684,248.7684,1545.0
2023-12-15 12:15:00,258.97,258.98,258.59,258.74,2701.0,248.7876,248.7972,248.4225,248.5666,2701.0
2023-12-15 12:20:00,258.59,258.6,258.4,258.6,3322.0,248.4225,248.4321,248.24,248.4321,3322.0
2023-12-15 12:25:00,258.58,258.59,258.39,258.51,1000.0,248.4129,248.4225,248.2304,248.3457,1000.0
2023-12-15 12:30:00,258.59,258.64,258.45,258.55,1941.0,248.4225,248.4706,248.288,248.3841,1941.0
2023-12-15 12:35:00,258.53,258.58,258.4,258.48,1801.0,248.3649,248.4129,248.24,248.3169,1801.0
2023-12-15 12:40:00,258.44,258.44,258.39,258.44,308.0,248.2784,248.2784,248.2304,248.2784,308.0
2023-12-15 12:45:00,258.42,258.52,258.25,258.51,2349.0,248.2592,248.3553,248.0959,248.3457,2349.0
2023-12-15 12:50:00,258.55,258.56,258.1,258.1,2434.0,248.3841,248.3937,247.9518,247.9518,2434.0
2023-12-15 12:55:00,258.06,258.2,257.92,257.98,2782.0,247.9134,248.0479,247.7789,247.8365,2782.0
2023-12-15 13:00:00,258.0,258.05,257.86,257.86,3887.0,247.8557,247.9038,247.7212,247.7212,3887.0
2023-12-15 13:05:00,257.79,257.9,257.55,257.8,3895.0,247.654,247.7597,247.4234,247.6636,3895.0
2023-12-15 13:10:00,257.82,257.93,257.76,257.93,1736.0,247.6828,247.7885,247.6252,247.7885,1736.0
2023-12-15 13:15:00,257.93,258.1,257.85,257.85,6528.0,247.7885,247.9518,247.7116,247.7116,6528.0
2023-12-15 13:20:00,257.85,258.01,257.84,257.92,6233.0,247.7116,247.8653,247.702,247.7789,6233.0
2023-12-15 13:25:00,257.92,257.98,257.79,257.96,3104.0,247.7789,247.8365,247.654,247.8173,3104.0
2023-12-15 13:30:00,258.06,258.12,257.9,257.94,1961.0,247.9134,247.971,247.7597,247.7981,1961.0
2023-12-15 13:35:00,257.88,257.94,257.48,257.63,1970.0,247.7405,247.7981,247.3562,247.5003,1970.0
2023-12-15 13:40:00,257.55,257.55,257.03,257.03,2324.0,247.4234,247.4234,246.9239,246.9239,2324.0
2023-12-15 13:45:00,257.06,257.31,256.99,257.19,8146.0,246.9527,247.1929,246.8854,247.0776,8146.0
2023-12-15 13:50:00,257.29,257.55,257.28,257.39,1200.0,247.1737,247.4234,247.164,247.2697,1200.0
2023-12-15 13:55:00,257.53,257.76,257.34,257.76,8662.0,247.4042,247.6252,247.2217,247.6252,8662.0
2023-12-15 14:00:00,257.76,258.08,257.73,258.08,3506.0,247.6252,247.9326,247.5963,247.9326,3506.0
2023-12-15 14:05:00,258.08,258.08,257.76,257.9,6268.0,247.9326,247.9326,247.6252,247.7597,6268.0
2023-12-15 14:10:00,257.69,257.78,257.61,257.66,4611.0,247.5579,247.6444,247.4811,247.5291,4611.0
2023-12-15 14:15:00,257.67,257.99,257.67,257.95,3465.0,247.5387,247.8461,247.5387,247.8077,3465.0
2023-12-15 14:20:00,257.94,257.94,257.74,257.74,1045.0,247.7981,247.7981,247.606,247.606,1045.0
2023-12-15 14:25:00,257.68,257.68,257.51,257.51,1707.0,247.5483,247.5483,247.385,247.385,1707.0
2023-12-15 14:30:00,257.41,257.72,257.41,257.66,1087.0,247.2889,247.5867,247.2889,247.5291,1087.0
2023-12-15 14:35:00,257.77,257.87,257.76,257.8,1775.0,247.6348,247.7308,247.6252,247.6636,1775.0
2023-12-15 14:40:00,257.82,257.96,257.67,257.8,3056.0,247.6828,247.8173,247.5387,247.6636,3056.0
2023-12-15 14:45:00,257.85,257.9,257.76,257.8,1791.0,247.7116,247.7597,247.6252,247.6636,1791.0
2023-12-15 14:50:00,257.85,257.96,257.81,257.81,3044.0,247.7116,247.8173,247.6732,247.6732,3044.0
2023-12-15 14:55:00,257.78,257.82,257.48,257.82,4500.0,247.6444,247.6828,247.3562,247.6828,4500.0
2023-12-15 15:00:00,257.9,257.99,257.88,257.99,1434.0,247.7597,247.8461,247.7405,247.8461,1434.0
2023-12-15 15:05:00,257.95,258.03,257.67,257.68,1978.0,247.8077,247.8846,247.5387,247.5483,1978.0
2023-12-15 15:10:00,257.64,257.83,257.63,257.79,1212.0,247.5099,247.6924,247.5003,247.654,1212.0
2023-12-15 15:15:00,257.85,257.91,257.83,257.89,1990.0,247.7116,247.7693,247.6924,247.7501,1990.0
2023-12-15 15:20:00,257.85,258.02,257.82,257.82,5572.0,247.7116,247.8749,247.6828,247.6828,5572.0
2023-12-15 15:25:00,257.86,257.95,257.77,257.9,3622.0,247.7212,247.8077,247.6348,247.7597,3622.0
2023-12-15 15:30:00,257.93,257.95,257.62,257.63,8202.0,247.7885,247.8077,247.4907,247.5003,8202.0
2023-12-15 15:35:00,257.58,257.76,257.29,257.56,9996.0,247.4522,247.6252,247.1737,247.433,9996.0
2023-12-15 15:40:00,257.54,257.59,257.4,257.48,5444.0,247.4138,247.4619,247.2793,247.3562,5444.0
2023-12-15 15:45:00,257.5,257.76,257.3,257.67,18895.0,247.3754,247.6252,247.1833,247.5387,18895.0
2023-12-15 15:50:00,257.53,258.69,257.23,258.55,16026.0,247.4042,248.5186,247.116,248.3841,16026.0
2023-12-15 15:55:00,258.66,258.74,258.17,258.34,40404.0,248.4898,248.5666,248.019,248.1824,40404.0
2023-12-18 09:30:00,259.11,259.11,258.34,258.34,9006.0,248.9221,248.9221,248.1824,248.1824,9006.0
2023-12-18 09:35:00,258.17,258.84,257.43,257.87,3482.0,248.019,248.6627,247.3081,247.7308,3482.0
2023-12-18 09:40:00,257.91,257.91,257.57,257.58,1000.0,247.7693,247.7693,247.4426,247.4522,1000.0
2023-12-18 09:45:00,258.26,258.88,258.15,258.46,3696.0,248.1055,248.7011,247.9998,248.2976,3696.0
2023-12-18 09:50:00,258.41,258.44,258.01,258.01,1928.0,248.2496,248.2784,247.8653,247.8653,1928.0
2023-12-18 09:55:00,257.8,257.95,257.58,257.94,2360.0,247.6636,247.8077,247.4522,247.7981,2360.0
2023-12-18 10:00:00,258.17,258.33,257.89,258.32,1917.0,248.019,248.1728,247.7501,248.1632,1917.0
2023-12-18 10:05:00,258.23,258.64,258.22,258.46,2573.0,248.0767,248.4706,248.0671,248.2976,2573.0
2023-12-18 10:10:00,258.48,258.49,258.09,258.09,801.0,248.3169,248.3265,247.9422,247.9422,801.0
2023-12-18 10:15:00,258.02,258.44,257.96,258.24,2182.0,247.8749,248.2784,247.8173,248.0863,2182.0
2023-12-18 10:20:00,258.23,258.23,258.0,258.12,1783.0,248.0767,248.0767,247.8557,247.971,1783.0
2023-12-18 10:25:00,258.16,258.16,257.78,257.78,2101.0,248.0094,248.0094,247.6444,247.6444,2101.0
2023-12-18 10:30:00,257.84,257.95,257.75,257.95,1474.0,247.702,247.8077,247.6156,247.8077,1474.0
2023-12-18 10:35:00,257.9,257.91,257.61,257.73,2410.0,247.7597,247.7693,247.4811,247.5963,2410.0
2023-12-18 10:40:00,257.72,257.97,257.71,257.97,3037.0,247.5867,247.8269,247.5771,247.8269,3037.0
2023-12-18 10:45:00,257.93,257.93,257.65,257.68,3354.0,247.7885,247.7885,247.5195,247.5483,3354.0
2023-12-18 10:50:00,257.64,257.65,257.37,257.47,1827.0,247.5099,247.5195,247.2505,247.3466,1827.0
2023-12-18 10:55:00,257.39,257.59,257.31,257.56,1700.0,247.2697,247.4619,247.1929,247.433,1700.0
2023-12-18 11:00:00,257.65,257.65,257.43,257.53,1500.0,247.5195,247.5195,247.3081,247.4042,1500.0
2023-12-18 11:05:00,257.51,257.84,257.51,257.84,2300.0,247.385,247.702,247.385,247.702,2300.0
2023-12-18 11:10:00,257.89,258.23,257.89,258.23,2207.0,247.7501,248.0767,247.7501,248.0767,2207.0
2023-12-18 11:15:00,258.26,258.34,257.97,258.34,2011.0,248.1055,248.1824,247.8269,248.1824,2011.0
2023-12-18 11:20:00,258.2,258.55,258.2,258.54,3428.0,248.0479,248.3841,248.0479,248.3745,3428.0
2023-12-18 11:25:00,258.53,258.55,258.18,258.33,3243.0,248.3649,248.3841,248.0287,248.1728,3243.0
2023-12-18 11:30:00,258.19,258.19,258.04,258.06,1220.0,248.0383,248.0383,247.8942,247.9134,1220.0
2023-12-18 11:35:00,258.01,258.07,257.89,257.95,2169.0,247.8653,247.923,247.7501,247.8077,2169.0
2023-12-18 11:40:00,257.97,258.11,257.91,258.08,2536.0,247.8269,247.9614,247.7693,247.9326,2536.0
2023-12-18 11:45:00,258.08,258.2,258.08,258.16,3000.0,247.9326,248.0479,247.9326,248.0094,3000.0
2023-12-18 11:50:00,258.16,258.16,258.06,258.07,2098.0,248.0094,248.0094,247.9134,247.923,2098.0
2023-12-18 11:55:00,258.21,258.22,258.11,258.21,700.0,248.0575,248.0671,247.9614,248.0575,700.0
2023-12-18 12:00:00,258.19,258.22,258.01,258.06,5933.0,248.0383,248.0671,247.8653,247.9134,5933.0
2023-12-18 12:05:00,257.98,258.02,257.92,258.02,700.0,247.8365,247.8749,247.7789,247.8749,700.0
2023-12-18 12:10:00,258.03,258.42,258.0,258.36,3600.0,247.8846,248.2592,247.8557,248.2016,3600.0
2023-12-18 12:15:00,258.38,258.46,258.26,258.45,2033.0,248.2208,248.2976,248.1055,248.288,2033.0
2023-12-18 12:20:00,258.42,258.43,258.18,258.18,1970.0,248.2592,248.2688,248.0287,248.0287,1970.0
2023-12-18 12:25:00,258.18,258.25,258.12,258.17,2603.0,248.0287,248.0959,247.971,248.019,2603.0
2023-12-18 12:30:00,258.17,258.33,258.16,258.24,2814.0,248.019,248.1728,248.0094,248.0863,2814.0
2023-12-18 12:35:00,258.25,258.44,258.25,258.32,2961.0,248.0959,248.2784,248.0959,248.1632,2961.0
2023-12-18 12:40:00,258.33,258.36,258.24,258.26,1700.0,248.1728,248.2016,248.0863,248.1055,1700.0
2023-12-18 12:45:00,258.36,258.36,258.26,258.3,1700.0,248.2016,248.2016,248.1055,248.1439,1700.0
2023-12-18 12:50:00,258.25,258.26,257.94,258.01,3900.0,248.0959,248.1055,247.7981,247.8653,3900.0
2023-12-18 12:55:00,257.98,258.01,257.74,257.86,5654.0,247.8365,247.8653,247.606,247.7212,5654.0
2023-12-18 13:00:00,257.79,257.84,257.7,257.71,3156.0,247.654,247.702,247.5675,247.5771,3156.0
2023-12-18 13:05:00,257.65,257.84,257.64,257.82,1919.0,247.5195,247.702,247.5099,247.6828,1919.0
2023-12-18 13:10:00,257.78,257.78,257.53,257.53,3246.0,247.6444,247.6444,247.4042,247.4042,3246.0
2023-12-18 13:15:00,257.53,257.53,257.31,257.31,1721.0,247.4042,247.4042,247.1929,247.1929,1721.0
2023-12-18 13:20:00,257.3,257.33,257.23,257.23,2651.0,247.1833,247.2121,247.116,247.116,2651.0
2023-12-18 13:25:00,257.2,257.34,257.2,257.31,2292.0,247.0872,247.2217,247.0872,247.1929,2292.0
2023-12-18 13:30:00,257.32,257.33,257.12,257.12,2005.0,247.2025,247.2121,247.0103,247.0103,2005.0
2023-12-18 13:35:00,257.12,257.29,257.04,257.24,4908.0,247.0103,247.1737,246.9335,247.1256,4908.0
2023-12-18 13:40:00,257.16,257.21,256.92,256.93,3633.0,247.0488,247.0968,246.8182,246.8278,3633.0
2023-12-18 13:45:00,256.88,256.95,256.86,256.94,2600.0,246.7798,246.847,246.7606,246.8374,2600.0
2023-12-18 13:50:00,257.02,257.03,256.92,256.92,1500.0,246.9143,246.9239,246.8182,246.8182,1500.0
2023-12-18 13:55:00,256.91,257.04,256.87,257.0,3378.0,246.8086,246.9335,246.7702,246.8951,3378.0
2023-12-18 14:00:00,257.04,257.23,257.03,257.23,2100.0,246.9335,247.116,246.9239,247.116,2100.0
2023-12-18 14:05:00,257.14,257.17,256.98,257.06,3486.0,247.0295,247.0584,246.8758,246.9527,3486.0
2023-12-18 14:10:00,257.06,257.14,257.01,257.12,4450.0,246.9527,247.0295,246.9047,247.0103,4450.0
2023-12-18 14:15:00,257.06,257.1,256.92,257.02,8897.0,246.9527,246.9911,246.8182,246.9143,8897.0
2023-12-18 14:20:00,257.03,257.1,257.02,257.1,6222.0,246.9239,246.9911,246.9143,246.9911,6222.0
2023-12-18 14:25:00,257.03,257.03,256.65,256.81,2053.0,246.9239,246.9239,246.5588,246.7125,2053.0
2023-12-18 14:30:00,256.85,256.94,256.68,256.74,2014.0,246.751,246.8374,246.5876,246.6453,2014.0
2023-12-18 14:35:00,256.76,256.77,256.7,256.77,1503.0,246.6645,246.6741,246.6068,246.6741,1503.0
2023-12-18 14:40:00,256.77,256.92,256.77,256.87,1730.0,246.6741,246.8182,246.6741,246.7702,1730.0
2023-12-18 14:45:00,256.91,257.05,256.9,256.91,3688.0,246.8086,246.9431,246.799,246.8086,3688.0
2023-12-18 14:50:00,256.97,256.97,256.85,256.92,1779.0,246.8662,246.8662,246.751,246.8182,1779.0
2023-12-18 14:55:00,256.91,256.93,256.83,256.86,1644.0,246.8086,246.8278,246.7317,246.7606,1644.0
2023-12-18 15:00:00,256.86,256.86,256.72,256.8,1934.0,246.7606,246.7606,246.6261,246.7029,1934.0
2023-12-18 15:05:00,256.77,256.77,256.63,256.63,3211.0,246.6741,246.6741,246.5396,246.5396,3211.0
2023-12-18 15:10:00,256.68,256.86,256.66,256.85,2254.0,246.5876,246.7606,246.5684,246.751,2254.0
2023-12-18 15:15:00,256.83,256.91,256.77,256.77,1651.0,246.7317,246.8086,246.6741,246.6741,1651.0
2023-12-18 15:20:00,256.79,257.0,256.78,256.9,3884.0,246.6933,246.8951,246.6837,246.799,3884.0
2023-12-18 15:25:00,256.89,256.94,256.86,256.86,2331.0,246.7894,246.8374,246.7606,246.7606,2331.0
2023-12-18 15:30:00,256.86,257.0,256.79,256.98,3639.0,246.7606,246.8951,246.6933,246.8758,3639.0
2023-12-18 15:35:00,256.98,257.04,256.97,257.03,6913.0,246.8758,246.9335,246.8662,246.9239,6913.0
2023-12-18 15:40:00,257.05,257.27,257.02,257.25,6291.0,246.9431,247.1544,246.9143,247.1352,6291.0
2023-12-18 15:45:00,257.24,257.37,257.16,257.27,6438.0,247.1256,247.2505,247.0488,247.1544,6438.0
2023-12-18 15:50:00,257.37,257.52,257.33,257.49,8232.0,247.2505,247.3946,247.2121,247.3658,8232.0
2023-12-18 15:55:00,257.54,257.7,257.46,257.66,28988.0,247.4138,247.5675,247.337,247.5291,28988.0
2023-12-19 09:30:00,258.75,259.02,258.36,258.36,10929.0,248.5762,248.8356,248.2016,248.2016,10929.0
2023-12-19 09:35:00,258.28,258.34,257.46,257.97,9236.0,248.1247,248.1824,247.337,247.8269,9236.0
2023-12-19 09:40:00,257.89,258.13,257.66,258.03,4798.0,247.7501,247.9806,247.5291,247.8846,4798.0
2023-12-19 09:45:00,257.87,258.04,257.58,258.04,5708.0,247.7308,247.8942,247.4522,247.8942,5708.0
2023-12-19 09:50:00,257.99,258.15,257.81,257.82,5572.0,247.8461,247.9998,247.6732,247.6828,5572.0
2023-12-19 09:55:00,257.57,257.89,257.53,257.79,7345.0,247.4426,247.7501,247.4042,247.654,7345.0
2023-12-19 10:00:00,257.65,257.78,257.25,257.25,14754.0,247.5195,247.6444,247.1352,247.1352,14754.0
2023-12-19 10:05:00,257.33,257.6,257.26,257.26,6709.0,247.2121,247.4715,247.1448,247.1448,6709.0
2023-12-19 10:10:00,257.28,257.78,257.21,257.67,15133.0,247.164,247.6444,247.0968,247.5387,15133.0
2023-12-19 10:15:00,257.83,257.9,257.68,257.82,11202.0,247.6924,247.7597,247.5483,247.6828,11202.0
2023-12-19 10:20:00,257.82,257.9,257.69,257.82,4025.0,247.6828,247.7597,247.5579,247.6828,4025.0
2023-12-19 10:25:00,257.86,257.93,257.61,257.61,8248.0,247.7212,247.7885,247.4811,247.4811,8248.0
2023-12-19 10:30:00,257.5,257.76,257.46,257.64,7776.0,247.3754,247.6252,247.337,247.5099,7776.0
2023-12-19 10:35:00,257.57,258.23,257.56,258.16,2100.0,247.4426,248.0767,247.433,248.0094,2100.0
2023-12-19 10:40:00,258.43,258.69,258.43,258.54,3121.0,248.2688,248.5186,248.2688,248.3745,3121.0
2023-12-19 10:45:00,258.54,258.74,258.54,258.69,1880.0,248.3745,248.5666,248.3745,248.5186,1880.0
2023-12-19 10:50:00,258.65,258.72,258.65,258.69,850.0,248.4802,248.5474,248.4802,248.5186,850.0
2023-12-19 10:55:00,258.72,258.83,258.65,258.82,2322.0,248.5474,248.6531,248.4802,248.6435,2322.0
2023-12-19 11:00:00,258.75,258.75,258.43,258.57,3742.0,248.5762,248.5762,248.2688,248.4033,3742.0
2023-12-19 11:05:00,258.72,258.93,258.64,258.93,1832.0,248.5474,248.7492,248.4706,248.7492,1832.0
2023-12-19 11:10:00,259.03,259.22,258.96,259.0,3977.0,248.8452,249.0278,248.778,248.8164,3977.0
2023-12-19 11:15:00,258.95,259.17,258.9,259.09,2565.0,248.7684,248.9797,248.7203,248.9029,2565.0
2023-12-19 11:20:00,259.03,259.03,258.71,258.72,2552.0,248.8452,248.8452,248.5378,248.5474,2552.0
2023-12-19 11:25:00,258.66,258.97,258.66,258.88,1852.0,248.4898,248.7876,248.4898,248.7011,1852.0
2023-12-19 11:30:00,258.78,258.78,258.25,258.27,4002.0,248.6051,248.6051,248.0959,248.1151,4002.0
2023-12-19 11:35:00,258.37,258.62,258.31,258.62,864.0,248.2112,248.4514,248.1535,248.4514,864.0
2023-12-19 11:40:00,258.71,258.73,258.6,258.68,1171.0,248.5378,248.557,248.4321,248.509,1171.0
2023-12-19 11:45:00,258.68,258.84,258.62,258.63,3450.0,248.509,248.6627,248.4514,248.461,3450.0
2023-12-19 11:50:00,258.64,258.65,258.48,258.48,1765.0,248.4706,248.4802,248.3169,248.3169,1765.0
2023-12-19 11:55:00,258.56,258.56,258.39,258.4,1814.0,248.3937,248.3937,248.2304,248.24,1814.0
2023-12-19 12:00:00,258.34,258.51,258.33,258.5,1100.0,248.1824,248.3457,248.1728,248.3361,1100.0
2023-12-19 12:05:00,258.52,258.67,258.51,258.66,1564.0,248.3553,248.4994,248.3457,248.4898,1564.0
2023-12-19 12:10:00,258.55,258.66,258.49,258.57,2201.0,248.3841,248.4898,248.3265,248.4033,2201.0
2023-12-19 12:15:00,258.56,258.57,258.47,258.52,306.0,248.3937,248.4033,248.3073,248.3553,306.0
2023-12-19 12:20:00,258.46,258.5,258.21,258.21,1600.0,248.2976,248.3361,248.0575,248.0575,1600.0
2023-12-19 12:25:00,258.22,258.38,258.22,258.37,600.0,248.0671,248.2208,248.0671,248.2112,600.0
2023-12-19 12:30:00,258.28,258.4,258.28,258.31,1903.0,248.1247,248.24,248.1247,248.1535,1903.0
2023-12-19 12:35:00,258.42,258.5,258.41,258.49,1065.0,248.2592,248.3361,248.2496,248.3265,1065.0
2023-12-19 12:40:00,258.43,258.44,258.18,258.18,1102.0,248.2688,248.2784,248.0287,248.0287,1102.0
2023-12-19 12:45:00,258.2,258.29,258.19,258.19,1309.0,248.0479,248.1343,248.0383,248.0383,1309.0
2023-12-19 12:50:00,258.24,258.4,258.24,258.38,4949.0,248.0863,248.24,248.0863,248.2208,4949.0
2023-12-19 12:55:00,258.38,258.38,258.33,258.37,600.0,248.2208,248.2208,248.1728,248.2112,600.0
2023-12-19 13:00:00,258.37,258.37,258.25,258.25,500.0,248.2112,248.2112,248.0959,248.0959,500.0
2023-12-19 13:05:00,258.28,258.28,258.07,258.12,2332.0,248.1247,248.1247,247.923,247.971,2332.0
2023-12-19 13:10:00,258.1,258.23,258.08,258.08,600.0,247.9518,248.0767,247.9326,247.9326,600.0
2023-12-19 13:15:00,258.15,258.21,258.06,258.15,2005.0,247.9998,248.0575,247.9134,247.9998,2005.0
2023-12-19 13:20:00,258.17,258.17,258.1,258.15,734.0,248.019,248.019,247.9518,247.9998,734.0
2023-12-19 13:25:00,258.11,258.17,258.05,258.06,1597.0,247.9614,248.019,247.9038,247.9134,1597.0
2023-12-19 13:30:00,258.14,258.14,257.97,258.04,1552.0,247.9902,247.9902,247.8269,247.8942,1552.0
2023-12-19 13:35:00,258.06,258.19,258.05,258.15,1410.0,247.9134,248.0383,247.9038,247.9998,1410.0
2023-12-19 13:40:00,258.16,258.35,258.14,258.35,2762.0,248.0094,248.192,247.9902,248.192,2762.0
2023-12-19 13:45:00,258.35,258.59,258.35,258.53,2749.0,248.192,248.4225,248.192,248.3649,2749.0
2023-12-19 13:50:00,258.41,258.5,258.39,258.44,1118.0,248.2496,248.3361,248.2304,248.2784,1118.0
2023-12-19 13:55:00,258.43,258.45,258.25,258.42,3192.0,248.2688,248.288,248.0959,248.2592,3192.0
2023-12-19 14:00:00,258.37,258.37,258.18,258.18,3119.0,248.2112,248.2112,248.0287,248.0287,3119.0
2023-12-19 14:05:00,258.27,258.27,258.18,258.18,250.0,248.1151,248.1151,248.0287,248.0287,250.0
2023-12-19 14:10:00,258.23,258.28,258.2,258.2,881.0,248.0767,248.1247,248.0479,248.0479,881.0
2023-12-19 14:15:00,258.17,258.17,257.98,258.05,2370.0,248.019,248.019,247.8365,247.9038,2370.0
2023-12-19 14:20:00,258.04,258.13,258.04,258.1,1785.0,247.8942,247.9806,247.8942,247.9518,1785.0
2023-12-19 14:25:00,258.04,258.13,257.97,258.11,3278.0,247.8942,247.9806,247.8269,247.9614,3278.0
2023-12-19 14:30:00,258.24,258.36,258.18,258.36,2183.0,248.0863,248.2016,248.0287,248.2016,2183.0
2023-12-19 14:35:00,258.38,258.58,258.34,258.54,11338.0,248.2208,248.4129,248.1824,248.3745,11338.0
2023-12-19 14:40:00,258.54,258.54,258.26,258.26,2300.0,248.3745,248.3745,248.1055,248.1055,2300.0
2023-12-19 14:45:00,258.28,258.33,258.15,258.33,3377.0,248.1247,248.1728,247.9998,248.1728,3377.0
2023-12-19 14:50:00,258.19,258.2,258.15,258.15,605.0,248.0383,248.0479,247.9998,247.9998,605.0
2023-12-19 14:55:00,258.12,258.28,258.1,258.28,2665.0,247.971,248.1247,247.9518,248.1247,2665.0
2023-12-19 15:00:00,258.25,258.37,258.24,258.33,2380.0,248.0959,248.2112,248.0863,248.1728,2380.0
2023-12-19 15:05:00,258.32,258.34,258.15,258.25,4879.0,248.1632,248.1824,247.9998,248.0959,4879.0
2023-12-19 15:10:00,258.24,258.31,258.2,258.31,1634.0,248.0863,248.1535,248.0479,248.1535,1634.0
2023-12-19 15:15:00,258.26,258.28,258.19,258.23,3439.0,248.1055,248.1247,248.0383,248.0767,3439.0
2023-12-19 15:20:00,258.27,258.3,258.2,258.24,3641.0,248.1151,248.1439,248.0479,248.0863,3641.0
2023-12-19 15:25:00,258.24,258.32,258.08,258.31,2540.0,248.0863,248.1632,247.9326,248.1535,2540.0
2023-12-19 15:30:00,258.39,258.42,258.23,258.38,3347.0,248.2304,248.2592,248.0767,248.2208,3347.0
2023-12-19 15:35:00,258.38,258.39,258.29,258.32,3161.0,248.2208,248.2304,248.1343,248.1632,3161.0
2023-12-19 15:40:00,258.31,258.56,258.3,258.47,7383.0,248.1535,248.3937,248.1439,248.3073,7383.0
2023-12-19 15:45:00,258.42,258.46,258.26,258.36,10328.0,248.2592,248.2976,248.1055,248.2016,10328.0
2023-12-19 15:50:00,258.21,258.41,258.21,258.3,9007.0,248.0575,248.2496,248.0575,248.1439,9007.0
2023-12-19 15:55:00,258.25,258.67,258.25,258.67,22731.0,248.0959,248.4994,248.0959,248.4994,22731.0
2023-12-20 09:30:00,258.06,258.7,257.84,258.06,14892.0,247.9134,248.5282,247.702,247.9134,14892.0
2023-12-20 09:35:00,257.98,258.46,257.96,258.45,2438.0,247.8365,248.2976,247.8173,248.288,2438.0
2023-12-20 09:40:00,258.59,258.59,257.99,258.45,1233.0,248.4225,248.4225,247.8461,248.288,1233.0
2023-12-20 09:45:00,258.11,258.77,258.11,258.74,3218.0,247.9614,248.5955,247.9614,248.5666,3218.0
2023-12-20 09:50:00,258.74,258.87,258.67,258.7,2615.0,248.5666,248.6915,248.4994,248.5282,2615.0
2023-12-20 09:55:00,258.73,259.11,258.69,259.05,1431.0,248.557,248.9221,248.5186,248.8644,1431.0
2023-12-20 10:00:00,259.0,259.09,258.83,258.84,13439.0,248.8164,248.9029,248.6531,248.6627,13439.0
2023-12-20 10:05:00,258.94,259.07,258.77,259.06,3444.0,248.7588,248.8837,248.5955,248.8741,3444.0
2023-12-20 10:10:00,258.98,259.5,258.83,259.31,33607.0,248.7972,249.2968,248.6531,249.1142,33607.0
2023-12-20 10:15:00,259.29,259.69,259.28,259.43,3176.0,249.095,249.4793,249.0854,249.2295,3176.0
2023-12-20 10:20:00,259.5,259.64,259.38,259.39,2912.0,249.2968,249.4313,249.1815,249.1911,2912.0
2023-12-20 10:25:00,259.39,259.58,259.31,259.58,2548.0,249.1911,249.3736,249.1142,249.3736,2548.0
2023-12-20 10:30:00,259.7,259.84,259.32,259.34,5393.0,249.4889,249.6234,249.1238,249.143,5393.0
2023-12-20 10:35:00,259.41,259.8,259.38,259.8,2236.0,249.2103,249.585,249.1815,249.585,2236.0
2023-12-20 10:40:00,259.67,259.79,259.48,259.67,2090.0,249.4601,249.5754,249.2775,249.4601,2090.0
2023-12-20 10:45:00,259.75,259.95,259.75,259.8,3133.0,249.5369,249.7291,249.5369,249.585,3133.0
2023-12-20 10:50:00,259.72,259.9,259.72,259.89,1956.0,249.5081,249.681,249.5081,249.6714,1956.0
2023-12-20 10:55:00,259.82,259.92,259.76,259.76,5723.0,249.6042,249.7002,249.5465,249.5465,5723.0
2023-12-20 11:00:00,259.72,259.72,259.46,259.61,4300.0,249.5081,249.5081,249.2583,249.4024,4300.0
2023-12-20 11:05:00,259.54,259.86,259.49,259.81,3547.0,249.3352,249.6426,249.2871,249.5946,3547.0
2023-12-20 11:10:00,259.83,260.08,259.8,259.97,30631.0,249.6138,249.854,249.585,249.7483,30631.0
2023-12-20 11:15:00,259.92,260.0,259.79,259.81,4576.0,249.7002,249.7771,249.5754,249.5946,4576.0
2023-12-20 11:20:00,259.85,259.88,259.8,259.83,1595.0,249.633,249.6618,249.585,249.6138,1595.0
2023-12-20 11:25:00,259.74,259.78,259.67,259.78,1400.0,249.5273,249.5657,249.4601,249.5657,1400.0
2023-12-20 11:30:00,259.84,259.92,259.66,259.87,3190.0,249.6234,249.7002,249.4505,249.6522,3190.0
2023-12-20 11:35:00,259.81,259.87,259.57,259.7,5463.0,249.5946,249.6522,249.364,249.4889,5463.0
2023-12-20 11:40:00,259.6,259.76,259.55,259.69,3407.0,249.3928,249.5465,249.3448,249.4793,3407.0
2023-12-20 11:45:00,259.89,259.95,259.89,259.95,1930.0,249.6714,249.7291,249.6714,249.7291,1930.0
2023-12-20 11:50:00,260.0,260.14,259.99,260.07,7048.0,249.7771,249.9116,249.7675,249.8443,7048.0
2023-12-20 11:55:00,260.26,260.3,260.18,260.29,500.0,250.0269,250.0653,249.95,250.0557,500.0
2023-12-20 12:00:00,260.27,260.31,260.15,260.28,2034.0,250.0365,250.0749,249.9212,250.0461,2034.0
2023-12-20 12:05:00,260.31,260.35,260.11,260.22,3927.0,250.0749,250.1133,249.8828,249.9884,3927.0
2023-12-20 12:10:00,260.28,260.29,260.28,260.28,200.0,250.0461,250.0557,250.0461,250.0461,200.0
2023-12-20 12:15:00,260.24,260.35,260.04,260.18,3115.0,250.0077,250.1133,249.8155,249.95,3115.0
2023-12-20 12:20:00,260.18,260.3,260.13,260.25,2295.0,249.95,250.0653,249.902,250.0173,2295.0
2023-12-20 12:25:00,260.28,260.42,260.28,260.34,900.0,250.0461,250.1806,250.0461,250.1037,900.0
2023-12-20 12:30:00,260.35,260.35,260.11,260.11,3555.0,250.1133,250.1133,249.8828,249.8828,3555.0
2023-12-20 12:35:00,260.15,260.31,260.07,260.3,4004.0,249.9212,250.0749,249.8443,250.0653,4004.0
2023-12-20 12:40:00,260.33,260.59,260.33,260.59,400.0,250.0941,250.3439,250.0941,250.3439,400.0
2023-12-20 12:45:00,260.59,260.6,260.43,260.44,3584.0,250.3439,250.3535,250.1902,250.1998,3584.0
2023-12-20 12:50:00,260.52,260.57,260.34,260.34,1481.0,250.2767,250.3247,250.1037,250.1037,1481.0
2023-12-20 12:55:00,260.45,260.72,260.35,260.71,1590.0,250.2094,250.4688,250.1133,250.4592,1590.0
2023-12-20 13:00:00,260.64,260.7,260.57,260.58,2162.0,250.3919,250.4496,250.3247,250.3343,2162.0
2023-12-20 13:05:00,260.5,260.5,260.37,260.37,1589.0,250.2574,250.2574,250.1325,250.1325,1589.0
2023-12-20 13:10:00,260.38,260.49,260.33,260.33,798.0,250.1422,250.2478,250.0941,250.0941,798.0
2023-12-20 13:15:00,260.3,260.32,260.12,260.23,2793.0,250.0653,250.0845,249.8924,249.9981,2793.0
2023-12-20 13:20:00,260.26,260.26,260.01,260.03,1429.0,250.0269,250.0269,249.7867,249.8059,1429.0
2023-12-20 13:25:00,259.99,260.14,259.96,260.11,2249.0,249.7675,249.9116,249.7387,249.8828,2249.0
2023-12-20 13:30:00,260.16,260.22,260.09,260.2,2146.0,249.9308,249.9884,249.8636,249.9692,2146.0
2023-12-20 13:35:00,260.27,260.27,260.14,260.26,4152.0,250.0365,250.0365,249.9116,250.0269,4152.0
2023-12-20 13:40:00,260.16,260.2,260.16,260.19,243.0,249.9308,249.9692,249.9308,249.9596,243.0
2023-12-20 13:45:00,260.28,260.29,260.14,260.29,3060.0,250.0461,250.0557,249.9116,250.0557,3060.0
2023-12-20 13:50:00,260.3,260.39,260.3,260.32,3044.0,250.0653,250.1518,250.0653,250.0845,3044.0
2023-12-20 13:55:00,260.37,260.37,260.21,260.27,2324.0,250.1325,250.1325,249.9788,250.0365,2324.0
2023-12-20 14:00:00,260.21,260.21,260.0,260.06,1948.0,249.9788,249.9788,249.7771,249.8347,1948.0
2023-12-20 14:05:00,260.11,260.41,260.11,260.34,1973.0,249.8828,250.171,249.8828,250.1037,1973.0
2023-12-20 14:10:00,260.4,260.52,260.24,260.52,2357.0,250.1614,250.2767,250.0077,250.2767,2357.0
2023-12-20 14:15:00,260.52,260.52,260.38,260.48,2863.0,250.2767,250.2767,250.1422,250.2382,2863.0
2023-12-20 14:20:00,260.52,260.59,260.45,260.53,2375.0,250.2767,250.3439,250.2094,250.2863,2375.0
2023-12-20 14:25:00,260.5,260.5,260.37,260.4,3348.0,250.2574,250.2574,250.1325,250.1614,3348.0
2023-12-20 14:30:00,260.31,260.31,260.13,260.17,2805.0,250.0749,250.0749,249.902,249.9404,2805.0
2023-12-20 14:35:00,260.1,260.13,259.7,259.73,8907.0,249.8732,249.902,249.4889,249.5177,8907.0
2023-12-20 14:40:00,259.7,259.93,259.62,259.69,12893.0,249.4889,249.7098,249.412,249.4793,12893.0
2023-12-20 14:45:00,259.67,259.79,259.54,259.61,8941.0,249.4601,249.5754,249.3352,249.4024,8941.0
2023-12-20 14:50:00,259.62,259.74,258.18,258.94,5100.0,249.412,249.5273,248.0287,248.7588,5100.0
2023-12-20 14:55:00,258.9,258.9,258.39,258.72,2158.0,248.7203,248.7203,248.2304,248.5474,2158.0
2023-12-20 15:00:00,258.47,258.54,257.96,258.03,5281.0,248.3073,248.3745,247.8173,247.8846,5281.0
2023-12-20 15:05:00,258.02,258.33,257.77,257.96,8013.0,247.8749,248.1728,247.6348,247.8173,8013.0
2023-12-20 15:10:00,258.17,258.58,257.97,258.18,14501.0,248.019,248.4129,247.8269,248.0287,14501.0
2023-12-20 15:15:00,258.13,258.93,258.13,258.68,4259.0,247.9806,248.7492,247.9806,248.509,4259.0
2023-12-20 15:20:00,258.62,258.77,258.33,258.5,6068.0,248.4514,248.5955,248.1728,248.3361,6068.0
2023-12-20 15:25:00,258.5,258.62,258.1,258.23,10384.0,248.3361,248.4514,247.9518,248.0767,10384.0
2023-12-20 15:30:00,258.17,258.45,257.76,257.88,7813.0,248.019,248.288,247.6252,247.7405,7813.0
2023-12-20 15:35:00,257.82,257.95,257.64,257.69,4401.0,247.6828,247.8077,247.5099,247.5579,4401.0
2023-12-20 15:40:00,257.68,258.01,257.65,257.8,4420.0,247.5483,247.8653,247.5195,247.6636,4420.0
2023-12-20 15:45:00,257.91,258.08,257.67,258.04,5360.0,247.7693,247.9326,247.5387,247.8942,5360.0
2023-12-20 15:50:00,258.5,258.54,257.6,257.63,10924.0,248.3361,248.3745,247.4715,247.5003,10924.0
2023-12-20 15:55:00,257.64,257.64,256.64,256.8,24738.0,247.5099,247.5099,246.5492,246.7029,24738.0
2023-12-21 09:30:00,258.68,259.22,258.35,258.65,11479.0,248.509,249.0278,248.192,248.4802,11479.0
2023-12-21 09:35:00,258.9,258.92,258.08,258.35,3347.0,248.7203,248.7396,247.9326,248.192,3347.0
2023-12-21 09:40:00,258.35,258.35,257.89,258.3,3324.0,248.192,248.192,247.7501,248.1439,3324.0
2023-12-21 09:45:00,258.5,259.08,258.36,258.83,7313.0,248.3361,248.8933,248.2016,248.6531,7313.0
2023-12-21 09:50:00,258.71,259.31,258.47,259.15,4785.0,248.5378,249.1142,248.3073,248.9605,4785.0
2023-12-21 09:55:00,259.04,259.44,259.0,259.4,5684.0,248.8548,249.2391,248.8164,249.2007,5684.0
2023-12-21 10:00:00,259.5,259.5,258.88,258.88,8840.0,249.2968,249.2968,248.7011,248.7011,8840.0
2023-12-21 10:05:00,258.77,258.92,258.69,258.89,2000.0,248.5955,248.7396,248.5186,248.7107,2000.0
2023-12-21 10:10:00,258.82,259.33,258.54,259.32,5219.0,248.6435,249.1334,248.3745,249.1238,5219.0
2023-12-21 10:15:00,259.22,259.48,258.91,259.41,3645.0,249.0278,249.2775,248.73,249.2103,3645.0
2023-12-21 10:20:00,259.32,259.61,259.18,259.6,4746.0,249.1238,249.4024,248.9893,249.3928,4746.0
2023-12-21 10:25:00,259.57,259.57,258.73,258.84,6207.0,249.364,249.364,248.557,248.6627,6207.0
2023-12-21 10:30:00,258.9,259.15,258.84,259.15,2015.0,248.7203,248.9605,248.6627,248.9605,2015.0
2023-12-21 10:35:00,259.06,259.15,258.93,258.98,3091.0,248.8741,248.9605,248.7492,248.7972,3091.0
2023-12-21 10:40:00,258.98,259.39,258.85,259.31,5812.0,248.7972,249.1911,248.6723,249.1142,5812.0
2023-12-21 10:45:00,259.35,259.46,259.07,259.11,4895.0,249.1527,249.2583,248.8837,248.9221,4895.0
2023-12-21 10:50:00,259.01,259.01,258.65,258.74,7501.0,248.826,248.826,248.4802,248.5666,7501.0
2023-12-21 10:55:00,258.74,258.94,258.72,258.86,4967.0,248.5666,248.7588,248.5474,248.6819,4967.0
2023-12-21 11:00:00,258.97,259.08,258.76,258.99,5090.0,248.7876,248.8933,248.5859,248.8068,5090.0
2023-12-21 11:05:00,258.89,258.97,258.66,258.74,3313.0,248.7107,248.7876,248.4898,248.5666,3313.0
2023-12-21 11:10:00,258.79,258.81,258.57,258.81,6746.0,248.6147,248.6339,248.4033,248.6339,6746.0
2023-12-21 11:15:00,258.77,258.83,258.65,258.81,3900.0,248.5955,248.6531,248.4802,248.6339,3900.0
2023-12-21 11:20:00,258.84,259.18,258.82,259.15,5039.0,248.6627,248.9893,248.6435,248.9605,5039.0
2023-12-21 11:25:00,259.1,259.21,258.97,259.17,3848.0,248.9125,249.0182,248.7876,248.9797,3848.0
2023-12-21 11:30:00,259.1,259.12,258.97,258.99,6417.0,248.9125,248.9317,248.7876,248.8068,6417.0
2023-12-21 11:35:00,259.03,259.28,258.89,259.09,2473.0,248.8452,249.0854,248.7107,248.9029,2473.0
2023-12-21 11:40:00,259.02,259.02,258.88,258.92,1242.0,248.8356,248.8356,248.7011,248.7396,1242.0
2023-12-21 11:45:00,258.93,259.02,258.88,258.93,2154.0,248.7492,248.8356,248.7011,248.7492,2154.0
2023-12-21 11:50:00,258.81,258.82,258.55,258.61,2650.0,248.6339,248.6435,248.3841,248.4417,2650.0
2023-12-21 11:55:00,258.61,258.61,258.45,258.52,7946.0,248.4417,248.4417,248.288,248.3553,7946.0
2023-12-21 12:00:00,258.49,258.8,258.15,258.37,30927.0,248.3265,248.6243,247.9998,248.2112,30927.0
2023-12-21 12:05:00,258.36,258.46,258.07,258.36,15739.0,248.2016,248.2976,247.923,248.2016,15739.0
2023-12-21 12:10:00,258.32,258.5,258.3,258.48,14759.0,248.1632,248.3361,248.1439,248.3169,14759.0
2023-12-21 12:15:00,258.47,258.57,258.41,258.5,3480.0,248.3073,248.4033,248.2496,248.3361,3480.0
2023-12-21 12:20:00,258.5,258.55,258.35,258.55,6552.0,248.3361,248.3841,248.192,248.3841,6552.0
2023-12-21 12:25:00,258.65,258.65,258.41,258.46,3267.0,248.4802,248.4802,248.2496,248.2976,3267.0
2023-12-21 12:30:00,258.46,258.73,258.34,258.34,2097.0,248.2976,248.557,248.1824,248.1824,2097.0
2023-12-21 12:35:00,258.34,258.46,258.31,258.4,1320.0,248.1824,248.2976,248.1535,248.24,1320.0
2023-12-21 12:40:00,258.46,258.96,258.41,258.76,4015.0,248.2976,248.778,248.2496,248.5859,4015.0
2023-12-21 12:45:00,258.76,258.81,258.61,258.65,2541.0,248.5859,248.6339,248.4417,248.4802,2541.0
2023-12-21 12:50:00,258.7,258.73,258.43,258.46,1604.0,248.5282,248.557,248.2688,248.2976,1604.0
2023-12-21 12:55:00,258.35,258.5,258.3,258.41,3082.0,248.192,248.3361,248.1439,248.2496,3082.0
2023-12-21 13:00:00,258.47,258.7,258.47,258.57,2505.0,248.3073,248.5282,248.3073,248.4033,2505.0
2023-12-21 13:05:00,258.59,258.67,258.46,258.63,3432.0,248.4225,248.4994,248.2976,248.461,3432.0
2023-12-21 13:10:00,258.53,258.72,258.38,258.45,9729.0,248.3649,248.5474,248.2208,248.288,9729.0
2023-12-21 13:15:00,258.37,258.38,258.08,258.08,1818.0,248.2112,248.2208,247.9326,247.9326,1818.0
2023-12-21 13:20:00,258.12,258.75,258.07,258.71,2825.0,247.971,248.5762,247.923,248.5378,2825.0
2023-12-21 13:25:00,258.8,258.8,258.47,258.68,1503.0,248.6243,248.6243,248.3073,248.509,1503.0
2023-12-21 13:30:00,258.88,258.95,258.63,258.85,2829.0,248.7011,248.7684,248.461,248.6723,2829.0
2023-12-21 13:35:00,258.77,258.93,258.64,258.85,1792.0,248.5955,248.7492,248.4706,248.6723,1792.0
2023-12-21 13:40:00,258.82,258.87,258.73,258.74,1710.0,248.6435,248.6915,248.557,248.5666,1710.0
2023-12-21 13:45:00,258.74,259.01,258.74,259.01,1702.0,248.5666,248.826,248.5666,248.826,1702.0
2023-12-21 13:50:00,259.02,259.1,258.94,258.95,6148.0,248.8356,248.9125,248.7588,248.7684,6148.0
2023-12-21 13:55:00,258.99,259.27,258.99,259.27,1465.0,248.8068,249.0758,248.8068,249.0758,1465.0
2023-12-21 14:00:00,259.19,259.28,259.09,259.18,3118.0,248.9989,249.0854,248.9029,248.9893,3118.0
2023-12-21 14:05:00,259.2,259.21,259.13,259.18,1228.0,249.0086,249.0182,248.9413,248.9893,1228.0
2023-12-21 14:10:00,259.22,259.35,259.12,259.17,2437.0,249.0278,249.1527,248.9317,248.9797,2437.0
2023-12-21 14:15:00,259.15,259.57,259.15,259.57,3137.0,248.9605,249.364,248.9605,249.364,3137.0
2023-12-21 14:20:00,259.6,259.6,259.25,259.29,3009.0,249.3928,249.3928,249.0566,249.095,3009.0
2023-12-21 14:25:00,259.34,259.45,259.2,259.45,2688.0,249.143,249.2487,249.0086,249.2487,2688.0
2023-12-21 14:30:00,259.35,259.52,259.3,259.44,2877.0,249.1527,249.316,249.1046,249.2391,2877.0
2023-12-21 14:35:00,259.35,259.5,259.3,259.46,2409.0,249.1527,249.2968,249.1046,249.2583,2409.0
2023-12-21 14:40:00,259.48,259.65,259.44,259.61,2400.0,249.2775,249.4409,249.2391,249.4024,2400.0
2023-12-21 14:45:00,259.62,259.7,259.52,259.57,2627.0,249.412,249.4889,249.316,249.364,2627.0
2023-12-21 14:50:00,259.57,259.61,259.33,259.33,2555.0,249.364,249.4024,249.1334,249.1334,2555.0
2023-12-21 14:55:00,259.42,259.42,259.1,259.27,4598.0,249.2199,249.2199,248.9125,249.0758,4598.0
2023-12-21 15:00:00,259.17,259.33,259.15,259.31,2820.0,248.9797,249.1334,248.9605,249.1142,2820.0
2023-12-21 15:05:00,259.29,259.29,259.08,259.22,3137.0,249.095,249.095,248.8933,249.0278,3137.0
2023-12-21 15:10:00,259.25,259.47,259.23,259.45,3092.0,249.0566,249.2679,249.0374,249.2487,3092.0
2023-12-21 15:15:00,259.42,259.68,259.41,259.58,2807.0,249.2199,249.4697,249.2103,249.3736,2807.0
2023-12-21 15:20:00,259.61,259.68,259.53,259.66,4554.0,249.4024,249.4697,249.3256,249.4505,4554.0
2023-12-21 15:25:00,259.66,260.12,259.65,260.01,6808.0,249.4505,249.8924,249.4409,249.7867,6808.0
2023-12-21 15:30:00,260.17,260.19,259.91,260.04,3782.0,249.9404,249.9596,249.6906,249.8155,3782.0
2023-12-21 15:35:00,260.1,260.37,260.1,260.26,6161.0,249.8732,250.1325,249.8732,250.0269,6161.0
2023-12-21 15:40:00,260.21,260.35,260.19,260.19,7237.0,249.9788,250.1133,249.9596,249.9596,7237.0
2023-12-21 15:45:00,260.27,260.56,260.24,260.4,6241.0,250.0365,250.3151,250.0077,250.1614,6241.0
2023-12-21 15:50:00,260.4,260.56,260.31,260.4,7610.0,250.1614,250.3151,250.0749,250.1614,7610.0
2023-12-21 15:55:00,260.44,260.65,260.44,260.47,28892.0,250.1998,250.4015,250.1998,250.2286,28892.0
2023-12-22 09:30:00,261.21,261.84,261.02,261.18,7975.0,250.9395,251.5447,250.757,250.9107,7975.0
2023-12-22 09:35:00,261.36,262.46,261.36,262.46,1407.0,251.0836,252.1404,251.0836,252.1404,1407.0
2023-12-22 09:40:00,262.54,262.54,261.94,262.25,2388.0,252.2172,252.2172,251.6408,251.9386,2388.0
2023-12-22 09:45:00,262.31,262.77,262.31,262.37,1814.0,251.9963,252.4382,251.9963,252.0539,1814.0
2023-12-22 09:50:00,262.59,262.69,262.48,262.49,2101.0,252.2653,252.3613,252.1596,252.1692,2101.0
2023-12-22 09:55:00,262.61,262.62,262.38,262.59,6089.0,252.2845,252.2941,252.0635,252.2653,6089.0
2023-12-22 10:00:00,262.79,263.23,262.54,262.95,1760.0,252.4574,252.8801,252.2172,252.6111,1760.0
2023-12-22 10:05:00,262.83,263.17,262.81,262.91,2593.0,252.4958,252.8225,252.4766,252.5727,2593.0
2023-12-22 10:10:00,262.89,262.89,262.42,262.49,2523.0,252.5535,252.5535,252.1019,252.1692,2523.0
2023-12-22 10:15:00,262.5,262.64,262.35,262.56,4069.0,252.1788,252.3133,252.0347,252.2364,4069.0
2023-12-22 10:20:00,262.65,262.66,262.27,262.5,7174.0,252.3229,252.3325,251.9578,252.1788,7174.0
2023-12-22 10:25:00,262.43,262.66,262.37,262.53,1977.0,252.1116,252.3325,252.0539,252.2076,1977.0
2023-12-22 10:30:00,262.73,263.1,262.6,262.82,8084.0,252.3998,252.7552,252.2749,252.4862,8084.0
2023-12-22 10:35:00,262.9,262.9,262.41,262.63,2425.0,252.5631,252.5631,252.0923,252.3037,2425.0
2023-12-22 10:40:00,262.75,263.0,262.75,263.0,1786.0,252.419,252.6591,252.419,252.6591,1786.0
2023-12-22 10:45:00,263.06,263.13,262.86,263.0,3563.0,252.7168,252.784,252.5246,252.6591,3563.0
2023-12-22 10:50:00,263.0,263.01,262.68,262.8,5855.0,252.6591,252.6687,252.3517,252.467,5855.0
2023-12-22 10:55:00,262.81,262.82,262.41,262.57,1933.0,252.4766,252.4862,252.0923,252.246,1933.0
2023-12-22 11:00:00,262.48,262.68,262.16,262.48,2111.0,252.1596,252.3517,251.8522,252.1596,2111.0
2023-12-22 11:05:00,262.22,262.51,262.2,262.5,1446.0,251.9098,252.1884,251.8906,252.1788,1446.0
2023-12-22 11:10:00,262.45,262.46,262.28,262.37,1981.0,252.1308,252.1404,251.9674,252.0539,1981.0
2023-12-22 11:15:00,262.49,262.49,262.34,262.34,938.0,252.1692,252.1692,252.0251,252.0251,938.0
2023-12-22 11:20:00,262.51,262.74,262.51,262.64,1022.0,252.1884,252.4094,252.1884,252.3133,1022.0
2023-12-22 11:25:00,262.6,262.87,262.5,262.87,2070.0,252.2749,252.5343,252.1788,252.5343,2070.0
2023-12-22 11:30:00,262.69,262.78,262.69,262.72,1469.0,252.3613,252.4478,252.3613,252.3901,1469.0
2023-12-22 11:35:00,262.64,262.65,262.39,262.59,1530.0,252.3133,252.3229,252.0731,252.2653,1530.0
2023-12-22 11:40:00,262.6,262.64,262.44,262.48,1154.0,252.2749,252.3133,252.1212,252.1596,1154.0
2023-12-22 11:45:00,262.36,262.52,262.25,262.46,1496.0,252.0443,252.198,251.9386,252.1404,1496.0
2023-12-22 11:50:00,262.36,262.49,262.25,262.49,509.0,252.0443,252.1692,251.9386,252.1692,509.0
2023-12-22 11:55:00,262.64,262.73,262.55,262.63,2163.0,252.3133,252.3998,252.2268,252.3037,2163.0
2023-12-22 12:00:00,262.69,262.69,262.56,262.6,433.0,252.3613,252.3613,252.2364,252.2749,433.0
2023-12-22 12:05:00,262.55,262.6,262.4,262.4,2146.0,252.2268,252.2749,252.0827,252.0827,2146.0
2023-12-22 12:10:00,262.17,262.29,262.07,262.24,1296.0,251.8618,251.9771,251.7657,251.929,1296.0
2023-12-22 12:15:00,262.17,262.17,262.01,262.1,2187.0,251.8618,251.8618,251.7081,251.7945,2187.0
2023-12-22 12:20:00,262.09,262.41,262.08,262.39,2048.0,251.7849,252.0923,251.7753,252.0731,2048.0
2023-12-22 12:25:00,262.49,262.9,262.49,262.8,2304.0,252.1692,252.5631,252.1692,252.467,2304.0
2023-12-22 12:30:00,262.79,262.85,262.61,262.69,1809.0,252.4574,252.515,252.2845,252.3613,1809.0
2023-12-22 12:35:00,262.66,262.77,262.55,262.72,2781.0,252.3325,252.4382,252.2268,252.3901,2781.0
2023-12-22 12:40:00,262.74,262.74,262.65,262.66,1200.0,252.4094,252.4094,252.3229,252.3325,1200.0
2023-12-22 12:45:00,262.66,262.81,262.55,262.69,2860.0,252.3325,252.4766,252.2268,252.3613,2860.0
2023-12-22 12:50:00,262.6,262.73,262.6,262.72,1439.0,252.2749,252.3998,252.2749,252.3901,1439.0
2023-12-22 12:55:00,262.73,262.75,262.56,262.67,1710.0,252.3998,252.419,252.2364,252.3421,1710.0
2023-12-22 13:00:00,262.69,262.69,262.56,262.56,474.0,252.3613,252.3613,252.2364,252.2364,474.0
2023-12-22 13:05:00,262.85,263.0,262.78,262.98,837.0,252.515,252.6591,252.4478,252.6399,837.0
2023-12-22 13:10:00,262.91,263.11,262.84,263.08,2429.0,252.5727,252.7648,252.5054,252.736,2429.0
2023-12-22 13:15:00,263.08,263.1,262.94,263.01,1673.0,252.736,252.7552,252.6015,252.6687,1673.0
2023-12-22 13:20:00,263.01,263.02,262.9,262.9,2317.0,252.6687,252.6784,252.5631,252.5631,2317.0
2023-12-22 13:25:00,262.96,263.09,262.93,262.93,1750.0,252.6207,252.7456,252.5919,252.5919,1750.0
2023-12-22 13:30:00,262.91,262.97,262.85,262.85,1070.0,252.5727,252.6303,252.515,252.515,1070.0
2023-12-22 13:35:00,262.85,262.91,262.82,262.82,910.0,252.515,252.5727,252.4862,252.4862,910.0
2023-12-22 13:40:00,262.73,262.73,262.63,262.63,965.0,252.3998,252.3998,252.3037,252.3037,965.0
2023-12-22 13:45:00,262.66,262.75,262.58,262.75,2520.0,252.3325,252.419,252.2557,252.419,2520.0
2023-12-22 13:50:00,262.82,262.82,262.66,262.66,1982.0,252.4862,252.4862,252.3325,252.3325,1982.0
2023-12-22 13:55:00,262.66,263.06,262.66,263.06,1277.0,252.3325,252.7168,252.3325,252.7168,1277.0
2023-12-22 14:00:00,263.03,263.11,262.81,262.81,1921.0,252.688,252.7648,252.4766,252.4766,1921.0
2023-12-22 14:05:00,262.81,262.81,262.26,262.48,2452.0,252.4766,252.4766,251.9482,252.1596,2452.0
2023-12-22 14:10:00,262.43,262.43,262.32,262.42,1300.0,252.1116,252.1116,252.0059,252.1019,1300.0
2023-12-22 14:15:00,262.49,262.49,261.89,262.11,4927.0,252.1692,252.1692,251.5928,251.8041,4927.0
2023-12-22 14:20:00,262.23,262.23,261.82,261.82,1551.0,251.9194,251.9194,251.5255,251.5255,1551.0
2023-12-22 14:25:00,261.97,261.97,261.67,261.69,2571.0,251.6696,251.6696,251.3814,251.4006,2571.0
2023-12-22 14:30:00,261.67,261.74,261.33,261.37,11324.0,251.3814,251.4487,251.0548,251.0932,11324.0
2023-12-22 14:35:00,261.54,261.98,261.54,261.93,1787.0,251.2565,251.6792,251.2565,251.6312,1787.0
2023-12-22 14:40:00,262.0,262.22,261.99,262.22,2645.0,251.6985,251.9098,251.6889,251.9098,2645.0
2023-12-22 14:45:00,262.25,262.48,262.24,262.24,1812.0,251.9386,252.1596,251.929,251.929,1812.0
2023-12-22 14:50:00,262.32,262.58,262.28,262.48,2283.0,252.0059,252.2557,251.9674,252.1596,2283.0
2023-12-22 14:55:00,262.42,262.54,262.42,262.54,1641.0,252.1019,252.2172,252.1019,252.2172,1641.0
2023-12-22 15:00:00,262.65,262.74,262.41,262.45,3429.0,252.3229,252.4094,252.0923,252.1308,3429.0
2023-12-22 15:05:00,262.52,262.52,262.22,262.22,729.0,252.198,252.198,251.9098,251.9098,729.0
2023-12-22 15:10:00,262.17,262.29,262.11,262.29,2008.0,251.8618,251.9771,251.8041,251.9771,2008.0
2023-12-22 15:15:00,262.15,262.18,262.06,262.18,2544.0,251.8426,251.8714,251.7561,251.8714,2544.0
2023-12-22 15:20:00,262.03,262.16,262.03,262.14,1238.0,251.7273,251.8522,251.7273,251.833,1238.0
2023-12-22 15:25:00,262.21,262.4,262.16,262.29,1300.0,251.9002,252.0827,251.8522,251.9771,1300.0
2023-12-22 15:30:00,262.4,262.4,262.22,262.31,2576.0,252.0827,252.0827,251.9098,251.9963,2576.0
2023-12-22 15:35:00,262.26,262.26,262.08,262.09,3242.0,251.9482,251.9482,251.7753,251.7849,3242.0
2023-12-22 15:40:00,261.87,262.1,261.86,262.1,1840.0,251.5736,251.7945,251.564,251.7945,1840.0
2023-12-22 15:45:00,262.25,262.32,261.8,261.8,2921.0,251.9386,252.0059,251.5063,251.5063,2921.0
2023-12-22 15:50:00,261.9,262.34,261.9,262.25,6767.0,251.6024,252.0251,251.6024,251.9386,6767.0
2023-12-22 15:55:00,262.16,262.22,261.85,261.91,26094.0,251.8522,251.9098,251.5544,251.612,26094.0
2023-12-26 09:30:00,261.99,262.26,261.99,262.26,4802.0,251.6889,251.9482,251.6889,251.9482,4802.0
2023-12-26 09:35:00,263.37,263.37,262.5,262.5,200.0,253.0146,253.0146,252.1788,252.1788,200.0
2023-12-26 09:40:00,262.85,262.85,262.72,262.75,1000.0,252.515,252.515,252.3901,252.419,1000.0
2023-12-26 09:45:00,263.15,263.27,262.66,262.94,2795.0,252.8032,252.9185,252.3325,252.6015,2795.0
2023-12-26 09:50:00,262.92,262.92,262.89,262.89,1661.0,252.5823,252.5823,252.5535,252.5535,1661.0
2023-12-26 09:55:00,262.87,263.04,262.86,262.99,6325.0,252.5343,252.6976,252.5246,252.6495,6325.0
2023-12-26 10:00:00,263.11,263.29,263.11,263.19,1339.0,252.7648,252.9377,252.7648,252.8417,1339.0
2023-12-26 10:05:00,263.19,263.34,263.19,263.34,628.0,252.8417,252.9858,252.8417,252.9858,628.0
2023-12-26 10:10:00,263.19,263.46,263.13,263.13,5125.0,252.8417,253.1011,252.784,252.784,5125.0
2023-12-26 10:15:00,263.16,263.16,263.14,263.16,1391.0,252.8128,252.8128,252.7936,252.8128,1391.0
2023-12-26 10:20:00,263.24,263.45,263.22,263.33,5120.0,252.8897,253.0914,252.8705,252.9762,5120.0
2023-12-26 10:25:00,263.38,263.47,263.36,263.46,3781.0,253.0242,253.1107,253.005,253.1011,3781.0
2023-12-26 10:30:00,263.46,263.46,263.44,263.44,902.0,253.1011,253.1011,253.0818,253.0818,902.0
2023-12-26 10:35:00,263.44,263.56,263.4,263.56,2899.0,253.0818,253.1971,253.0434,253.1971,2899.0
2023-12-26 10:40:00,263.49,263.55,263.48,263.5,1411.0,253.1299,253.1875,253.1203,253.1395,1411.0
2023-12-26 10:45:00,263.49,263.63,263.48,263.57,2922.0,253.1299,253.2644,253.1203,253.2067,2922.0
2023-12-26 10:50:00,263.57,263.72,263.57,263.65,6492.0,253.2067,253.3508,253.2067,253.2836,6492.0
2023-12-26 10:55:00,263.7,263.74,263.58,263.61,2836.0,253.3316,253.37,253.2163,253.2452,2836.0
2023-12-26 11:00:00,263.65,263.88,263.65,263.75,3100.0,253.2836,253.5045,253.2836,253.3797,3100.0
2023-12-26 11:05:00,263.74,263.86,263.74,263.84,300.0,253.37,253.4853,253.37,253.4661,300.0
2023-12-26 11:10:00,263.86,264.07,263.85,264.06,1657.0,253.4853,253.6871,253.4757,253.6775,1657.0
2023-12-26 11:15:00,264.05,264.05,263.88,263.88,4624.0,253.6679,253.6679,253.5045,253.5045,4624.0
2023-12-26 11:20:00,263.88,263.97,263.6,263.7,8842.0,253.5045,253.591,253.2355,253.3316,8842.0
2023-12-26 11:25:00,263.75,263.85,263.74,263.85,800.0,253.3797,253.4757,253.37,253.4757,800.0
2023-12-26 11:30:00,263.87,263.87,263.84,263.87,401.0,253.4949,253.4949,253.4661,253.4949,401.0
2023-12-26 11:35:00,263.86,263.91,263.84,263.86,4399.0,253.4853,253.5334,253.4661,253.4853,4399.0
2023-12-26 11:40:00,263.9,263.99,263.85,263.99,5344.0,253.5238,253.6102,253.4757,253.6102,5344.0
2023-12-26 11:45:00,264.01,264.02,263.95,263.97,2267.0,253.6294,253.639,253.5718,253.591,2267.0
2023-12-26 11:50:00,263.97,264.0,263.93,263.93,900.0,253.591,253.6198,253.5526,253.5526,900.0
2023-12-26 11:55:00,263.97,263.97,263.76,263.96,7724.0,253.591,253.591,253.3893,253.5814,7724.0
2023-12-26 12:00:00,263.96,263.98,263.71,263.71,3700.0,253.5814,253.6006,253.3412,253.3412,3700.0
2023-12-26 12:05:00,263.68,263.68,263.59,263.6,373.0,253.3124,253.3124,253.2259,253.2355,373.0
2023-12-26 12:10:00,263.61,264.03,263.61,264.03,1473.0,253.2452,253.6486,253.2452,253.6486,1473.0
2023-12-26 12:15:00,263.99,264.05,263.87,264.04,1343.0,253.6102,253.6679,253.4949,253.6582,1343.0
2023-12-26 12:20:00,263.96,264.02,263.95,264.01,806.0,253.5814,253.639,253.5718,253.6294,806.0
2023-12-26 12:25:00,264.0,264.12,263.91,263.99,5978.0,253.6198,253.7351,253.5334,253.6102,5978.0
2023-12-26 12:30:00,263.99,263.99,263.88,263.88,504.0,253.6102,253.6102,253.5045,253.5045,504.0
2023-12-26 12:35:00,263.92,263.94,263.91,263.92,900.0,253.543,253.5622,253.5334,253.543,900.0
2023-12-26 12:40:00,263.91,264.13,263.9,264.11,3531.0,253.5334,253.7447,253.5238,253.7255,3531.0
2023-12-26 12:45:00,264.06,264.33,264.06,264.32,1405.0,253.6775,253.9368,253.6775,253.9272,1405.0
2023-12-26 12:50:00,264.34,264.41,264.11,264.16,4585.0,253.9465,254.0137,253.7255,253.7735,4585.0
2023-12-26 12:55:00,264.1,264.1,263.96,264.0,1325.0,253.7159,253.7159,253.5814,253.6198,1325.0
2023-12-26 13:00:00,263.97,264.01,263.97,264.01,200.0,253.591,253.6294,253.591,253.6294,200.0
2023-12-26 13:05:00,264.08,264.16,264.07,264.12,3565.0,253.6967,253.7735,253.6871,253.7351,3565.0
2023-12-26 13:10:00,264.1,264.28,264.05,264.15,2064.0,253.7159,253.8888,253.6679,253.7639,2064.0
2023-12-26 13:15:00,264.13,264.15,263.98,264.15,2174.0,253.7447,253.7639,253.6006,253.7639,2174.0
2023-12-26 13:20:00,264.06,264.26,264.06,264.22,1050.0,253.6775,253.8696,253.6775,253.8312,1050.0
2023-12-26 13:25:00,264.27,264.27,264.04,264.24,2016.0,253.8792,253.8792,253.6582,253.8504,2016.0
2023-12-26 13:30:00,264.27,264.27,264.12,264.21,925.0,253.8792,253.8792,253.7351,253.8216,925.0
2023-12-26 13:35:00,264.21,264.25,264.14,264.24,789.0,253.8216,253.86,253.7543,253.8504,789.0
2023-12-26 13:40:00,264.2,264.34,264.11,264.31,1082.0,253.812,253.9465,253.7255,253.9176,1082.0
2023-12-26 13:45:00,264.38,264.45,264.25,264.36,1341.0,253.9849,254.0521,253.86,253.9657,1341.0
2023-12-26 13:50:00,264.25,264.26,264.12,264.22,2747.0,253.86,253.8696,253.7351,253.8312,2747.0
2023-12-26 13:55:00,264.23,264.23,264.1,264.11,700.0,253.8408,253.8408,253.7159,253.7255,700.0
2023-12-26 14:00:00,264.25,264.37,264.19,264.26,2057.0,253.86,253.9753,253.8023,253.8696,2057.0
2023-12-26 14:05:00,264.26,264.26,264.26,264.26,0.0,253.8696,253.8696,253.8696,253.8696,0.0
2023-12-26 14:10:00,264.32,264.46,264.32,264.4,1511.0,253.9272,254.0617,253.9272,254.0041,1511.0
2023-12-26 14:15:00,264.45,264.45,264.43,264.43,200.0,254.0521,254.0521,254.0329,254.0329,200.0
2023-12-26 14:20:00,264.37,264.48,264.36,264.43,1715.0,253.9753,254.0809,253.9657,254.0329,1715.0
2023-12-26 14:25:00,264.48,264.78,264.45,264.62,8384.0,254.0809,254.3692,254.0521,254.2154,8384.0
2023-12-26 14:30:00,264.62,264.62,264.33,264.33,3348.0,254.2154,254.2154,253.9368,253.9368,3348.0
2023-12-26 14:35:00,264.23,264.41,264.14,264.36,4831.0,253.8408,254.0137,253.7543,253.9657,4831.0
2023-12-26 14:40:00,264.34,264.36,264.22,264.22,2794.0,253.9465,253.9657,253.8312,253.8312,2794.0
2023-12-26 14:45:00,264.24,264.35,264.06,264.06,2651.0,253.8504,253.9561,253.6775,253.6775,2651.0
2023-12-26 14:50:00,264.08,264.08,263.96,264.01,2102.0,253.6967,253.6967,253.5814,253.6294,2102.0
2023-12-26 14:55:00,264.06,264.13,264.0,264.09,3550.0,253.6775,253.7447,253.6198,253.7063,3550.0
2023-12-26 15:00:00,264.12,264.13,264.02,264.07,3500.0,253.7351,253.7447,253.639,253.6871,3500.0
2023-12-26 15:05:00,264.13,264.13,263.96,264.0,2909.0,253.7447,253.7447,253.5814,253.6198,2909.0
2023-12-26 15:10:00,263.97,264.08,263.91,264.02,6009.0,253.591,253.6967,253.5334,253.639,6009.0
2023-12-26 15:15:00,263.93,263.99,263.92,263.99,1546.0,253.5526,253.6102,253.543,253.6102,1546.0
2023-12-26 15:20:00,263.99,264.38,263.98,264.25,1768.0,253.6102,253.9849,253.6006,253.86,1768.0
2023-12-26 15:25:00,264.32,264.48,264.23,264.23,4251.0,253.9272,254.0809,253.8408,253.8408,4251.0
2023-12-26 15:30:00,264.22,264.42,264.22,264.41,5068.0,253.8312,254.0233,253.8312,254.0137,5068.0
2023-12-26 15:35:00,264.38,264.38,264.0,264.04,1600.0,253.9849,253.9849,253.6198,253.6582,1600.0
2023-12-26 15:40:00,264.05,264.19,264.0,264.15,2327.0,253.6679,253.8023,253.6198,253.7639,2327.0
2023-12-26 15:45:00,264.18,264.18,263.91,263.91,9943.0,253.7927,253.7927,253.5334,253.5334,9943.0
2023-12-26 15:50:00,263.91,263.94,263.25,263.35,16417.0,253.5334,253.5622,252.8993,252.9954,16417.0
2023-12-26 15:55:00,263.36,263.77,263.13,263.74,83391.0,253.005,253.3989,252.784,253.37,83391.0
2023-12-27 09:30:00,263.72,264.0,263.15,263.27,8687.0,253.3508,253.6198,252.8032,252.9185,8687.0
2023-12-27 09:35:00,263.27,263.74,263.27,263.49,514.0,252.9185,253.37,252.9185,253.1299,514.0
2023-12-27 09:40:00,263.51,264.06,263.27,264.06,3309.0,253.1491,253.6775,252.9185,253.6775,3309.0
2023-12-27 09:45:00,263.62,263.62,263.62,263.62,200.0,253.2548,253.2548,253.2548,253.2548,200.0
2023-12-27 09:50:00,264.36,264.51,264.36,264.46,500.0,253.9657,254.1098,253.9657,254.0617,500.0
2023-12-27 09:55:00,264.32,264.32,264.24,264.25,983.0,253.9272,253.9272,253.8504,253.86,983.0
2023-12-27 10:00:00,264.0,264.32,264.0,264.06,1663.0,253.6198,253.9272,253.6198,253.6775,1663.0
2023-12-27 10:05:00,263.98,264.18,263.59,263.87,10740.0,253.6006,253.7927,253.2259,253.4949,10740.0
2023-12-27 10:10:00,263.97,264.31,263.86,263.95,2700.0,253.591,253.9176,253.4853,253.5718,2700.0
2023-12-27 10:15:00,263.58,263.71,263.58,263.71,300.0,253.2163,253.3412,253.2163,253.3412,300.0
2023-12-27 10:20:00,263.86,264.11,263.58,264.01,2333.0,253.4853,253.7255,253.2163,253.6294,2333.0
2023-12-27 10:25:00,264.26,264.35,264.15,264.25,3482.0,253.8696,253.9561,253.7639,253.86,3482.0
2023-12-27 10:30:00,264.32,264.5,264.28,264.29,1943.0,253.9272,254.1002,253.8888,253.8984,1943.0
2023-12-27 10:35:00,264.14,264.29,263.57,263.99,3162.0,253.7543,253.8984,253.2067,253.6102,3162.0
2023-12-27 10:40:00,263.81,263.81,263.55,263.61,1050.0,253.4373,253.4373,253.1875,253.2452,1050.0
2023-12-27 10:45:00,263.5,263.52,263.27,263.45,2327.0,253.1395,253.1587,252.9185,253.0914,2327.0
2023-12-27 10:50:00,263.44,263.83,263.29,263.83,4866.0,253.0818,253.4565,252.9377,253.4565,4866.0
2023-12-27 10:55:00,263.86,263.87,263.63,263.78,1822.0,253.4853,253.4949,253.2644,253.4085,1822.0
2023-12-27 11:00:00,263.77,263.84,263.7,263.7,700.0,253.3989,253.4661,253.3316,253.3316,700.0
2023-12-27 11:05:00,263.61,263.97,263.61,263.79,2410.0,253.2452,253.591,253.2452,253.4181,2410.0
2023-12-27 11:10:00,263.8,263.9,263.73,263.8,890.0,253.4277,253.5238,253.3604,253.4277,890.0
2023-12-27 11:15:00,263.9,264.29,263.87,264.07,6425.0,253.5238,253.8984,253.4949,253.6871,6425.0
2023-12-27 11:20:00,264.15,264.24,264.05,264.06,5383.0,253.7639,253.8504,253.6679,253.6775,5383.0
2023-12-27 11:25:00,264.06,264.26,263.93,264.18,5503.0,253.6775,253.8696,253.5526,253.7927,5503.0
2023-12-27 11:30:00,264.16,264.42,264.12,264.24,4230.0,253.7735,254.0233,253.7351,253.8504,4230.0
2023-12-27 11:35:00,264.36,264.45,264.19,264.36,3966.0,253.9657,254.0521,253.8023,253.9657,3966.0
2023-12-27 11:40:00,264.36,264.72,264.36,264.65,6920.0,253.9657,254.3115,253.9657,254.2443,6920.0
2023-12-27 11:45:00,264.72,264.75,264.26,264.28,7539.0,254.3115,254.3403,253.8696,253.8888,7539.0
2023-12-27 11:50:00,264.28,264.58,264.27,264.48,5958.0,253.8888,254.177,253.8792,254.0809,5958.0
2023-12-27 11:55:00,264.38,264.56,264.3,264.3,3971.0,253.9849,254.1578,253.908,253.908,3971.0
2023-12-27 12:00:00,264.34,264.53,264.18,264.24,5985.0,253.9465,254.129,253.7927,253.8504,5985.0
2023-12-27 12:05:00,264.24,264.28,264.18,264.28,5830.0,253.8504,253.8888,253.7927,253.8888,5830.0
2023-12-27 12:10:00,264.28,264.48,264.21,264.48,6878.0,253.8888,254.0809,253.8216,254.0809,6878.0
2023-12-27 12:15:00,264.46,264.47,264.35,264.47,700.0,254.0617,254.0713,253.9561,254.0713,700.0
2023-12-27 12:20:00,264.5,264.6,264.4,264.41,813.0,254.1002,254.1962,254.0041,254.0137,813.0
2023-12-27 12:25:00,264.42,264.55,264.37,264.46,3183.0,254.0233,254.1482,253.9753,254.0617,3183.0
2023-12-27 12:30:00,264.45,264.54,264.38,264.42,704.0,254.0521,254.1386,253.9849,254.0233,704.0
2023-12-27 12:35:00,264.36,264.36,263.81,263.84,2808.0,253.9657,253.9657,253.4373,253.4661,2808.0
2023-12-27 12:40:00,263.89,263.93,263.72,263.8,3057.0,253.5141,253.5526,253.3508,253.4277,3057.0
2023-12-27 12:45:00,263.8,264.02,263.8,263.96,3324.0,253.4277,253.639,253.4277,253.5814,3324.0
2023-12-27 12:50:00,264.01,264.02,263.95,264.01,400.0,253.6294,253.639,253.5718,253.6294,400.0
2023-12-27 12:55:00,263.93,264.1,263.88,264.0,2334.0,253.5526,253.7159,253.5045,253.6198,2334.0
2023-12-27 13:00:00,264.03,264.24,264.02,264.24,749.0,253.6486,253.8504,253.639,253.8504,749.0
2023-12-27 13:05:00,264.32,264.75,264.24,264.67,2585.0,253.9272,254.3403,253.8504,254.2635,2585.0
2023-12-27 13:10:00,264.65,265.0,264.64,264.87,10309.0,254.2443,254.5805,254.2347,254.4556,10309.0
2023-12-27 13:15:00,264.6,264.75,264.46,264.46,841.0,254.1962,254.3403,254.0617,254.0617,841.0
2023-12-27 13:20:00,264.53,264.56,264.38,264.53,1000.0,254.129,254.1578,253.9849,254.129,1000.0
2023-12-27 13:25:00,264.43,264.53,264.34,264.47,957.0,254.0329,254.129,253.9465,254.0713,957.0
2023-12-27 13:30:00,264.39,264.56,264.32,264.37,2805.0,253.9945,254.1578,253.9272,253.9753,2805.0
2023-12-27 13:35:00,264.44,264.55,264.35,264.36,1393.0,254.0425,254.1482,253.9561,253.9657,1393.0
2023-12-27 13:40:00,264.47,264.6,264.33,264.33,1316.0,254.0713,254.1962,253.9368,253.9368,1316.0
2023-12-27 13:45:00,264.47,264.47,264.46,264.47,100.0,254.0713,254.0713,254.0617,254.0713,100.0
2023-12-27 13:50:00,264.38,264.44,264.13,264.36,3808.0,253.9849,254.0425,253.7447,253.9657,3808.0
2023-12-27 13:55:00,264.25,264.37,264.22,264.37,776.0,253.86,253.9753,253.8312,253.9753,776.0
2023-12-27 14:00:00,264.1,264.1,263.57,263.76,2200.0,253.7159,253.7159,253.2067,253.3893,2200.0
2023-12-27 14:05:00,263.87,263.87,263.83,263.83,405.0,253.4949,253.4949,253.4565,253.4565,405.0
2023-12-27 14:10:00,264.0,264.0,263.76,263.87,2510.0,253.6198,253.6198,253.3893,253.4949,2510.0
2023-12-27 14:15:00,263.63,264.03,263.56,263.91,1624.0,253.2644,253.6486,253.1971,253.5334,1624.0
2023-12-27 14:20:00,264.19,264.2,263.86,264.09,5990.0,253.8023,253.812,253.4853,253.7063,5990.0
2023-12-27 14:25:00,264.1,264.29,264.02,264.05,1145.0,253.7159,253.8984,253.639,253.6679,1145.0
2023-12-27 14:30:00,264.09,264.27,263.79,263.97,1725.0,253.7063,253.8792,253.4181,253.591,1725.0
2023-12-27 14:35:00,263.87,263.99,263.82,263.98,1400.0,253.4949,253.6102,253.4469,253.6006,1400.0
2023-12-27 14:40:00,263.9,263.94,263.86,263.91,545.0,253.5238,253.5622,253.4853,253.5334,545.0
2023-12-27 14:45:00,263.93,263.93,263.8,263.9,3220.0,253.5526,253.5526,253.4277,253.5238,3220.0
2023-12-27 14:50:00,263.9,263.9,263.49,263.59,15897.0,253.5238,253.5238,253.1299,253.2259,15897.0
2023-12-27 14:55:00,263.46,263.7,263.37,263.7,1000.0,253.1011,253.3316,253.0146,253.3316,1000.0
2023-12-27 15:00:00,263.65,263.8,263.58,263.8,814.0,253.2836,253.4277,253.2163,253.4277,814.0
2023-12-27 15:05:00,263.8,263.92,263.54,263.9,1502.0,253.4277,253.543,253.1779,253.5238,1502.0
2023-12-27 15:10:00,263.97,264.0,263.81,263.81,1000.0,253.591,253.6198,253.4373,253.4373,1000.0
2023-12-27 15:15:00,263.86,264.05,263.82,264.0,1162.0,253.4853,253.6679,253.4469,253.6198,1162.0
2023-12-27 15:20:00,263.86,264.02,263.82,263.92,1274.0,253.4853,253.639,253.4469,253.543,1274.0
2023-12-27 15:25:00,263.82,263.82,263.48,263.7,4899.0,253.4469,253.4469,253.1203,253.3316,4899.0
2023-12-27 15:30:00,263.65,263.84,263.57,263.84,2997.0,253.2836,253.4661,253.2067,253.4661,2997.0
2023-12-27 15:35:00,263.97,264.04,263.84,263.91,1500.0,253.591,253.6582,253.4661,253.5334,1500.0
2023-12-27 15:40:00,263.78,263.87,263.55,263.56,2138.0,253.4085,253.4949,253.1875,253.1971,2138.0
2023-12-27 15:45:00,263.53,263.61,263.16,263.24,12852.0,253.1683,253.2452,252.8128,252.8897,12852.0
2023-12-27 15:50:00,263.0,263.47,263.0,263.16,10528.0,252.6591,253.1107,252.6591,252.8128,10528.0
2023-12-27 15:55:00,263.23,263.8,263.2,263.8,28161.0,252.8801,253.4277,252.8513,253.4277,28161.0
2023-12-28 09:30:00,262.01,262.35,261.94,261.99,12972.0,253.0537,253.3821,252.9861,253.0344,12972.0
2023-12-28 09:35:00,262.22,262.45,262.22,262.45,300.0,253.2565,253.4786,253.2565,253.4786,300.0
2023-12-28 09:40:00,262.22,262.22,261.05,261.06,2187.0,253.2565,253.2565,252.1265,252.1362,2187.0
2023-12-28 09:45:00,261.47,261.98,261.12,261.85,3634.0,252.5321,253.0247,252.1941,252.8992,3634.0
2023-12-28 09:50:00,261.92,262.13,261.8,262.13,804.0,252.9668,253.1696,252.8509,253.1696,804.0
2023-12-28 09:55:00,262.43,262.43,262.17,262.17,1621.0,253.4593,253.4593,253.2082,253.2082,1621.0
2023-12-28 10:00:00,262.17,262.17,261.82,262.08,2593.0,253.2082,253.2082,252.8702,253.1213,2593.0
2023-12-28 10:05:00,262.0,262.12,261.81,261.81,3193.0,253.044,253.1599,252.8605,252.8605,3193.0
2023-12-28 10:10:00,261.82,261.86,261.65,261.68,2507.0,252.8702,252.9088,252.706,252.735,2507.0
2023-12-28 10:15:00,261.76,262.08,261.76,262.0,2192.0,252.8122,253.1213,252.8122,253.044,2192.0
2023-12-28 10:20:00,262.04,262.04,261.76,261.92,2539.0,253.0827,253.0827,252.8122,252.9668,2539.0
2023-12-28 10:25:00,262.09,262.11,261.89,262.0,2121.0,253.131,253.1503,252.9378,253.044,2121.0
2023-12-28 10:30:00,262.02,262.08,261.97,262.05,2198.0,253.0633,253.1213,253.0151,253.0923,2198.0
2023-12-28 10:35:00,261.81,261.97,261.8,261.96,1637.0,252.8605,253.0151,252.8509,253.0054,1637.0
2023-12-28 10:40:00,261.92,261.93,261.69,261.72,3068.0,252.9668,252.9764,252.7446,252.7736,3068.0
2023-12-28 10:45:00,261.7,261.77,261.62,261.73,5850.0,252.7543,252.8219,252.677,252.7833,5850.0
2023-12-28 10:50:00,261.7,261.7,261.47,261.56,4661.0,252.7543,252.7543,252.5321,252.6191,4661.0
2023-12-28 10:55:00,261.5,261.65,261.32,261.55,5250.0,252.5611,252.706,252.3873,252.6094,5250.0
2023-12-28 11:00:00,261.52,261.73,261.39,261.48,5770.0,252.5804,252.7833,252.4549,252.5418,5770.0
2023-12-28 11:05:00,261.59,261.85,261.48,261.67,5450.0,252.648,252.8992,252.5418,252.7253,5450.0
2023-12-28 11:10:00,261.86,261.86,261.66,261.67,1061.0,252.9088,252.9088,252.7157,252.7253,1061.0
2023-12-28 11:15:00,261.6,261.82,261.58,261.72,4965.0,252.6577,252.8702,252.6384,252.7736,4965.0
2023-12-28 11:20:00,261.59,261.81,261.56,261.57,1811.0,252.648,252.8605,252.6191,252.6287,1811.0
2023-12-28 11:25:00,261.42,261.57,261.4,261.4,3485.0,252.4839,252.6287,252.4645,252.4645,3485.0
2023-12-28 11:30:00,261.42,261.72,261.34,261.34,3046.0,252.4839,252.7736,252.4066,252.4066,3046.0
2023-12-28 11:35:00,261.38,261.45,261.33,261.43,3517.0,252.4452,252.5128,252.3969,252.4935,3517.0
2023-12-28 11:40:00,261.42,261.47,261.38,261.39,3089.0,252.4839,252.5321,252.4452,252.4549,3089.0
2023-12-28 11:45:00,261.33,261.48,261.33,261.43,1749.0,252.3969,252.5418,252.3969,252.4935,1749.0
2023-12-28 11:50:00,261.55,261.56,261.33,261.33,787.0,252.6094,252.6191,252.3969,252.3969,787.0
2023-12-28 11:55:00,261.44,261.54,261.36,261.54,1019.0,252.5032,252.5998,252.4259,252.5998,1019.0
2023-12-28 12:00:00,261.55,261.83,261.53,261.8,4022.0,252.6094,252.8798,252.5901,252.8509,4022.0
2023-12-28 12:05:00,261.76,261.85,261.75,261.75,801.0,252.8122,252.8992,252.8026,252.8026,801.0
2023-12-28 12:10:00,261.76,261.84,261.7,261.72,2570.0,252.8122,252.8895,252.7543,252.7736,2570.0
2023-12-28 12:15:00,261.72,261.79,261.64,261.64,1569.0,252.7736,252.8412,252.6963,252.6963,1569.0
2023-12-28 12:20:00,261.62,261.62,261.47,261.53,2125.0,252.677,252.677,252.5321,252.5901,2125.0
2023-12-28 12:25:00,261.53,261.62,261.49,261.49,664.0,252.5901,252.677,252.5515,252.5515,664.0
2023-12-28 12:30:00,261.53,261.87,261.53,261.77,2510.0,252.5901,252.9185,252.5901,252.8219,2510.0
2023-12-28 12:35:00,261.74,261.81,261.63,261.63,1723.0,252.7929,252.8605,252.6867,252.6867,1723.0
2023-12-28 12:40:00,261.66,261.92,261.63,261.91,4300.0,252.7157,252.9668,252.6867,252.9571,4300.0
2023-12-28 12:45:00,261.87,261.93,261.77,261.77,2649.0,252.9185,252.9764,252.8219,252.8219,2649.0
2023-12-28 12:50:00,261.79,261.9,261.79,261.82,1500.0,252.8412,252.9474,252.8412,252.8702,1500.0
2023-12-28 12:55:00,261.88,262.0,261.8,261.8,3783.0,252.9281,253.044,252.8509,252.8509,3783.0
2023-12-28 13:00:00,261.95,261.95,261.48,261.61,3661.0,252.9957,252.9957,252.5418,252.6674,3661.0
2023-12-28 13:05:00,261.51,261.85,261.49,261.7,5665.0,252.5708,252.8992,252.5515,252.7543,5665.0
2023-12-28 13:10:00,261.81,261.81,261.61,261.7,3400.0,252.8605,252.8605,252.6674,252.7543,3400.0
2023-12-28 13:15:00,261.8,261.95,261.75,261.85,1676.0,252.8509,252.9957,252.8026,252.8992,1676.0
2023-12-28 13:20:00,261.99,262.0,261.76,261.76,1800.0,253.0344,253.044,252.8122,252.8122,1800.0
2023-12-28 13:25:00,261.82,261.82,261.67,261.74,2514.0,252.8702,252.8702,252.7253,252.7929,2514.0
2023-12-28 13:30:00,261.81,262.0,261.73,261.9,2083.0,252.8605,253.044,252.7833,252.9474,2083.0
2023-12-28 13:35:00,261.98,262.25,261.84,261.84,2828.0,253.0247,253.2855,252.8895,252.8895,2828.0
2023-12-28 13:40:00,261.83,261.91,261.69,261.69,1360.0,252.8798,252.9571,252.7446,252.7446,1360.0
2023-12-28 13:45:00,261.7,261.92,261.7,261.74,1208.0,252.7543,252.9668,252.7543,252.7929,1208.0
2023-12-28 13:50:00,261.8,262.09,261.69,261.96,2845.0,252.8509,253.131,252.7446,253.0054,2845.0
2023-12-28 13:55:00,261.87,261.91,261.74,261.85,1502.0,252.9185,252.9571,252.7929,252.8992,1502.0
2023-12-28 14:00:00,261.85,261.98,261.84,261.84,996.0,252.8992,253.0247,252.8895,252.8895,996.0
2023-12-28 14:05:00,261.85,262.04,261.73,261.84,1217.0,252.8992,253.0827,252.7833,252.8895,1217.0
2023-12-28 14:10:00,261.93,262.07,261.87,261.99,2104.0,252.9764,253.1116,252.9185,253.0344,2104.0
2023-12-28 14:15:00,261.99,262.1,261.95,262.04,1835.0,253.0344,253.1406,252.9957,253.0827,1835.0
2023-12-28 14:20:00,262.1,262.16,262.0,262.08,1611.0,253.1406,253.1986,253.044,253.1213,1611.0
2023-12-28 14:25:00,262.11,262.21,261.99,262.0,2379.0,253.1503,253.2468,253.0344,253.044,2379.0
2023-12-28 14:30:00,262.02,262.18,261.95,261.95,1921.0,253.0633,253.2179,252.9957,252.9957,1921.0
2023-12-28 14:35:00,262.21,262.25,262.07,262.1,1888.0,253.2468,253.2855,253.1116,253.1406,1888.0
2023-12-28 14:40:00,262.24,262.24,262.09,262.18,501.0,253.2758,253.2758,253.131,253.2179,501.0
2023-12-28 14:45:00,262.24,262.39,262.06,262.37,2369.0,253.2758,253.4207,253.102,253.4014,2369.0
2023-12-28 14:50:00,262.38,262.38,262.22,262.26,1295.0,253.411,253.411,253.2565,253.2951,1295.0
2023-12-28 14:55:00,262.24,262.38,262.21,262.37,3065.0,253.2758,253.411,253.2468,253.4014,3065.0
2023-12-28 15:00:00,262.43,262.43,262.24,262.41,2238.0,253.4593,253.4593,253.2758,253.44,2238.0
2023-12-28 15:05:00,262.34,262.51,262.34,262.46,1544.0,253.3724,253.5366,253.3724,253.4883,1544.0
2023-12-28 15:10:00,262.4,262.42,262.04,262.32,4181.0,253.4304,253.4497,253.0827,253.3531,4181.0
2023-12-28 15:15:00,262.19,262.43,262.19,262.42,1000.0,253.2275,253.4593,253.2275,253.4497,1000.0
2023-12-28 15:20:00,262.47,262.47,262.36,262.44,723.0,253.498,253.498,253.3917,253.469,723.0
2023-12-28 15:25:00,262.44,262.47,262.36,262.44,2120.0,253.469,253.498,253.3917,253.469,2120.0
2023-12-28 15:30:00,262.5,262.5,262.29,262.29,2053.0,253.5269,253.5269,253.3241,253.3241,2053.0
2023-12-28 15:35:00,262.33,262.56,262.25,262.53,4420.0,253.3627,253.5849,253.2855,253.5559,4420.0
2023-12-28 15:40:00,262.51,262.68,262.44,262.66,4653.0,253.5366,253.7008,253.469,253.6815,4653.0
2023-12-28 15:45:00,262.66,262.66,262.48,262.48,3944.0,253.6815,253.6815,253.5076,253.5076,3944.0
2023-12-28 15:50:00,262.4,262.56,262.21,262.25,10548.0,253.4304,253.5849,253.2468,253.2855,10548.0
2023-12-28 15:55:00,262.21,262.3,261.78,261.95,44276.0,253.2468,253.3338,252.8315,252.9957,44276.0
2023-12-29 09:30:00,261.54,262.39,261.2,262.38,7401.0,252.5998,253.4207,252.2714,253.411,7401.0
2023-12-29 09:35:00,262.42,262.82,262.11,262.42,1448.0,253.4497,253.836,253.1503,253.4497,1448.0
2023-12-29 09:40:00,262.42,262.82,262.15,262.73,1326.0,253.4497,253.836,253.1889,253.7491,1326.0
2023-12-29 09:45:00,262.57,262.74,262.39,262.4,832.0,253.5945,253.7587,253.4207,253.4304,832.0
2023-12-29 09:50:00,262.48,262.48,262.18,262.18,800.0,253.5076,253.5076,253.2179,253.2179,800.0
2023-12-29 09:55:00,262.14,262.17,262.13,262.17,536.0,253.1792,253.2082,253.1696,253.2082,536.0
2023-12-29 10:00:00,262.35,262.65,262.23,262.54,1542.0,253.3821,253.6718,253.2662,253.5656,1542.0
2023-12-29 10:05:00,262.44,262.76,262.43,262.6,4285.0,253.469,253.778,253.4593,253.6235,4285.0
2023-12-29 10:10:00,262.57,262.59,262.17,262.17,600.0,253.5945,253.6139,253.2082,253.2082,600.0
2023-12-29 10:15:00,262.13,262.53,262.13,262.34,1627.0,253.1696,253.5559,253.1696,253.3724,1627.0
2023-12-29 10:20:00,262.41,262.56,262.18,262.26,1207.0,253.44,253.5849,253.2179,253.2951,1207.0
2023-12-29 10:25:00,262.19,262.37,262.12,262.2,1908.0,253.2275,253.4014,253.1599,253.2372,1908.0
2023-12-29 10:30:00,262.2,262.2,261.95,262.05,1587.0,253.2372,253.2372,252.9957,253.0923,1587.0
2023-12-29 10:35:00,262.04,262.25,261.97,262.17,2216.0,253.0827,253.2855,253.0151,253.2082,2216.0
2023-12-29 10:40:00,262.24,262.35,262.15,262.34,800.0,253.2758,253.3821,253.1889,253.3724,800.0
2023-12-29 10:45:00,262.22,262.23,261.82,262.07,2753.0,253.2565,253.2662,252.8702,253.1116,2753.0
2023-12-29 10:50:00,262.17,262.18,261.98,262.08,810.0,253.2082,253.2179,253.0247,253.1213,810.0
2023-12-29 10:55:00,262.11,262.11,262.0,262.0,300.0,253.1503,253.1503,253.044,253.044,300.0
2023-12-29 11:00:00,262.22,262.55,262.22,262.5,2305.0,253.2565,253.5752,253.2565,253.5269,2305.0
2023-12-29 11:05:00,262.48,262.52,262.17,262.32,1618.0,253.5076,253.5463,253.2082,253.3531,1618.0
2023-12-29 11:10:00,262.27,262.27,261.83,261.83,1600.0,253.3048,253.3048,252.8798,252.8798,1600.0
2023-12-29 11:15:00,261.86,261.87,261.28,261.5,3507.0,252.9088,252.9185,252.3486,252.5611,3507.0
2023-12-29 11:20:00,261.5,261.75,261.49,261.63,1661.0,252.5611,252.8026,252.5515,252.6867,1661.0
2023-12-29 11:25:00,261.78,261.9,261.61,261.64,2400.0,252.8315,252.9474,252.6674,252.6963,2400.0
2023-12-29 11:30:00,261.6,261.67,261.27,261.41,1808.0,252.6577,252.7253,252.339,252.4742,1808.0
2023-12-29 11:35:00,261.44,261.63,261.44,261.63,710.0,252.5032,252.6867,252.5032,252.6867,710.0
2023-12-29 11:40:00,261.63,261.63,261.63,261.63,0.0,252.6867,252.6867,252.6867,252.6867,0.0
2023-12-29 11:45:00,261.69,261.77,261.64,261.64,500.0,252.7446,252.8219,252.6963,252.6963,500.0
2023-12-29 11:50:00,261.66,261.66,261.31,261.31,1248.0,252.7157,252.7157,252.3776,252.3776,1248.0
2023-12-29 11:55:00,261.44,261.6,261.44,261.6,673.0,252.5032,252.6577,252.5032,252.6577,673.0
2023-12-29 12:00:00,261.68,261.68,261.67,261.68,105.0,252.735,252.735,252.7253,252.735,105.0
2023-12-29 12:05:00,261.44,261.45,261.31,261.31,485.0,252.5032,252.5128,252.3776,252.3776,485.0
2023-12-29 12:10:00,261.26,261.27,261.05,261.13,1101.0,252.3293,252.339,252.1265,252.2038,1101.0
2023-12-29 12:15:00,261.05,261.23,261.0,261.0,600.0,252.1265,252.3003,252.0782,252.0782,600.0
2023-12-29 12:20:00,261.18,261.18,260.99,261.06,421.0,252.2521,252.2521,252.0686,252.1362,421.0
2023-12-29 12:25:00,261.01,261.1,260.96,260.98,1200.0,252.0879,252.1748,252.0396,252.0589,1200.0
2023-12-29 12:30:00,261.09,261.22,261.09,261.09,1000.0,252.1651,252.2907,252.1651,252.1651,1000.0
2023-12-29 12:35:00,261.19,261.24,261.19,261.24,201.0,252.2617,252.31,252.2617,252.31,201.0
2023-12-29 12:40:00,261.31,261.35,261.31,261.35,281.0,252.3776,252.4162,252.3776,252.4162,281.0
2023-12-29 12:45:00,261.41,261.52,261.28,261.3,1766.0,252.4742,252.5804,252.3486,252.368,1766.0
2023-12-29 12:50:00,261.47,261.47,261.47,261.47,130.0,252.5321,252.5321,252.5321,252.5321,130.0
2023-12-29 12:55:00,261.73,261.73,261.72,261.73,100.0,252.7833,252.7833,252.7736,252.7833,100.0
2023-12-29 13:00:00,261.69,261.95,261.58,261.94,1442.0,252.7446,252.9957,252.6384,252.9861,1442.0
2023-12-29 13:05:00,261.94,262.07,261.94,262.07,200.0,252.9861,253.1116,252.9861,253.1116,200.0
2023-12-29 13:10:00,261.95,262.05,261.92,262.05,815.0,252.9957,253.0923,252.9668,253.0923,815.0
2023-12-29 13:15:00,261.82,261.97,261.77,261.77,2054.0,252.8702,253.0151,252.8219,252.8219,2054.0
2023-12-29 13:20:00,261.71,261.81,261.41,261.51,2695.0,252.7639,252.8605,252.4742,252.5708,2695.0
2023-12-29 13:25:00,261.49,261.49,261.39,261.4,500.0,252.5515,252.5515,252.4549,252.4645,500.0
2023-12-29 13:30:00,261.57,261.67,261.44,261.55,1263.0,252.6287,252.7253,252.5032,252.6094,1263.0
2023-12-29 13:35:00,261.62,261.78,261.59,261.78,904.0,252.677,252.8315,252.648,252.8315,904.0
2023-12-29 13:40:00,261.71,261.85,261.7,261.7,1150.0,252.7639,252.8992,252.7543,252.7543,1150.0
2023-12-29 13:45:00,261.88,261.93,261.75,261.93,1200.0,252.9281,252.9764,252.8026,252.9764,1200.0
2023-12-29 13:50:00,261.79,261.82,261.58,261.65,900.0,252.8412,252.8702,252.6384,252.706,900.0
2023-12-29 13:55:00,261.76,261.76,261.76,261.76,100.0,252.8122,252.8122,252.8122,252.8122,100.0
2023-12-29 14:00:00,261.71,261.86,261.69,261.69,750.0,252.7639,252.9088,252.7446,252.7446,750.0
2023-12-29 14:05:00,261.74,261.74,261.73,261.74,400.0,252.7929,252.7929,252.7833,252.7929,400.0
2023-12-29 14:10:00,261.75,261.8,261.67,261.8,834.0,252.8026,252.8509,252.7253,252.8509,834.0
2023-12-29 14:15:00,261.77,261.9,261.77,261.88,600.0,252.8219,252.9474,252.8219,252.9281,600.0
2023-12-29 14:20:00,261.88,262.11,261.87,262.11,400.0,252.9281,253.1503,252.9185,253.1503,400.0
2023-12-29 14:25:00,262.07,262.07,261.91,261.93,400.0,253.1116,253.1116,252.9571,252.9764,400.0
2023-12-29 14:30:00,262.03,262.07,262.02,262.04,1101.0,253.073,253.1116,253.0633,253.0827,1101.0
2023-12-29 14:35:00,262.09,262.15,262.02,262.15,800.0,253.131,253.1889,253.0633,253.1889,800.0
2023-12-29 14:40:00,262.05,262.05,261.94,261.97,829.0,253.0923,253.0923,252.9861,253.0151,829.0
2023-12-29 14:45:00,262.07,262.16,262.07,262.1,1358.0,253.1116,253.1986,253.1116,253.1406,1358.0
2023-12-29 14:50:00,262.1,262.14,262.05,262.14,403.0,253.1406,253.1792,253.0923,253.1792,403.0
2023-12-29 14:55:00,262.02,262.19,261.98,262.07,941.0,253.0633,253.2275,253.0247,253.1116,941.0
2023-12-29 15:00:00,261.94,262.04,261.82,261.87,1350.0,252.9861,253.0827,252.8702,252.9185,1350.0
2023-12-29 15:05:00,261.84,262.27,261.83,262.19,2496.0,252.8895,253.3048,252.8798,253.2275,2496.0
2023-12-29 15:10:00,262.27,262.27,261.88,262.05,1629.0,253.3048,253.3048,252.9281,253.0923,1629.0
2023-12-29 15:15:00,262.0,262.14,261.99,262.03,1853.0,253.044,253.1792,253.0344,253.073,1853.0
2023-12-29 15:20:00,261.88,262.08,261.84,261.99,1737.0,252.9281,253.1213,252.8895,253.0344,1737.0
2023-12-29 15:25:00,262.08,262.4,262.06,262.38,2750.0,253.1213,253.4304,253.102,253.411,2750.0
2023-12-29 15:30:00,262.29,262.33,262.13,262.29,2357.0,253.3241,253.3627,253.1696,253.3241,2357.0
2023-12-29 15:35:00,262.19,262.28,262.16,262.25,2875.0,253.2275,253.3145,253.1986,253.2855,2875.0
2023-12-29 15:40:00,262.29,262.41,262.16,262.18,3235.0,253.3241,253.44,253.1986,253.2179,3235.0
2023-12-29 15:45:00,262.18,262.19,261.97,262.05,3115.0,253.2179,253.2275,253.0151,253.0923,3115.0
2023-12-29 15:50:00,261.94,262.21,261.68,261.68,6388.0,252.9861,253.2468,252.735,252.735,6388.0
2023-12-29 15:55:00,261.71,262.21,261.48,262.04,34617.0,252.7639,253.2468,252.5418,253.0827,34617.0
2024-01-02 09:30:00,260.09,261.27,258.76,260.49,21579.0,251.1993,252.339,249.9148,251.5856,21579.0
2024-01-02 09:35:00,261.06,261.06,259.82,259.82,2787.0,252.1362,252.1362,250.9385,250.9385,2787.0
2024-01-02 09:40:00,260.3,261.43,260.12,261.43,2062.0,251.4021,252.4935,251.2283,252.4935,2062.0
2024-01-02 09:45:00,261.04,261.04,260.4,260.5,2727.0,252.1168,252.1168,251.4987,251.5953,2727.0
2024-01-02 09:50:00,260.49,261.22,260.44,260.75,2525.0,251.5856,252.2907,251.5374,251.8368,2525.0
2024-01-02 09:55:00,260.89,262.08,260.89,261.67,2620.0,251.972,253.1213,251.972,252.7253,2620.0
2024-01-02 10:00:00,261.68,261.86,261.21,261.61,3891.0,252.735,252.9088,252.281,252.6674,3891.0
2024-01-02 10:05:00,261.68,261.96,261.45,261.45,2673.0,252.735,253.0054,252.5128,252.5128,2673.0
2024-01-02 10:10:00,261.44,261.65,261.21,261.43,2838.0,252.5032,252.706,252.281,252.4935,2838.0
2024-01-02 10:15:00,261.16,261.8,261.15,261.79,2627.0,252.2327,252.8509,252.2231,252.8412,2627.0
2024-01-02 10:20:00,261.91,262.01,261.21,261.24,2340.0,252.9571,253.0537,252.281,252.31,2340.0
2024-01-02 10:25:00,261.27,261.54,261.08,261.43,1043.0,252.339,252.5998,252.1555,252.4935,1043.0
2024-01-02 10:30:00,261.3,261.3,260.75,260.75,9897.0,252.368,252.368,251.8368,251.8368,9897.0
2024-01-02 10:35:00,260.88,261.01,260.64,260.89,6400.0,251.9623,252.0879,251.7305,251.972,6400.0
2024-01-02 10:40:00,260.98,261.33,260.98,261.33,2119.0,252.0589,252.3969,252.0589,252.3969,2119.0
2024-01-02 10:45:00,261.41,261.52,261.17,261.37,8224.0,252.4742,252.5804,252.2424,252.4356,8224.0
2024-01-02 10:50:00,261.39,261.43,261.09,261.16,2002.0,252.4549,252.4935,252.1651,252.2327,2002.0
2024-01-02 10:55:00,261.09,261.15,260.78,260.97,2369.0,252.1651,252.2231,251.8657,252.0492,2369.0
2024-01-02 11:00:00,261.06,261.28,260.95,261.26,3447.0,252.1362,252.3486,252.0299,252.3293,3447.0
2024-01-02 11:05:00,261.09,261.27,260.86,261.17,1829.0,252.1651,252.339,251.943,252.2424,1829.0
2024-01-02 11:10:00,261.42,261.59,261.18,261.32,1233.0,252.4839,252.648,252.2521,252.3873,1233.0
2024-01-02 11:15:00,261.4,261.51,261.36,261.36,1106.0,252.4645,252.5708,252.4259,252.4259,1106.0
2024-01-02 11:20:00,261.39,261.39,261.12,261.26,2053.0,252.4549,252.4549,252.1941,252.3293,2053.0
2024-01-02 11:25:00,261.2,261.39,261.11,261.19,2273.0,252.2714,252.4549,252.1845,252.2617,2273.0
2024-01-02 11:30:00,261.34,261.4,261.06,261.4,2952.0,252.4066,252.4645,252.1362,252.4645,2952.0
2024-01-02 11:35:00,261.44,261.45,261.23,261.3,800.0,252.5032,252.5128,252.3003,252.368,800.0
2024-01-02 11:40:00,261.29,261.72,261.29,261.7,2579.0,252.3583,252.7736,252.3583,252.7543,2579.0
2024-01-02 11:45:00,261.7,261.88,261.56,261.88,3694.0,252.7543,252.9281,252.6191,252.9281,3694.0
2024-01-02 11:50:00,261.82,261.86,261.57,261.7,3490.0,252.8702,252.9088,252.6287,252.7543,3490.0
2024-01-02 11:55:00,261.69,261.83,261.62,261.83,11744.0,252.7446,252.8798,252.677,252.8798,11744.0
2024-01-02 12:00:00,261.83,261.83,261.4,261.4,1959.0,252.8798,252.8798,252.4645,252.4645,1959.0
2024-01-02 12:05:00,261.39,261.39,261.32,261.32,622.0,252.4549,252.4549,252.3873,252.3873,622.0
2024-01-02 12:10:00,261.49,261.69,261.44,261.65,2375.0,252.5515,252.7446,252.5032,252.706,2375.0
2024-01-02 12:15:00,261.6,261.73,261.42,261.73,7104.0,252.6577,252.7833,252.4839,252.7833,7104.0
2024-01-02 12:20:00,261.75,261.78,261.22,261.33,7640.0,252.8026,252.8315,252.2907,252.3969,7640.0
2024-01-02 12:25:00,261.31,261.35,261.09,261.19,1793.0,252.3776,252.4162,252.1651,252.2617,1793.0
2024-01-02 12:30:00,261.22,261.32,261.22,261.23,1743.0,252.2907,252.3873,252.2907,252.3003,1743.0
2024-01-02 12:35:00,261.31,261.7,261.26,261.7,1572.0,252.3776,252.7543,252.3293,252.7543,1572.0
2024-01-02 12:40:00,261.77,262.09,261.72,261.72,4503.0,252.8219,253.131,252.7736,252.7736,4503.0
2024-01-02 12:45:00,261.72,262.02,261.63,261.63,4669.0,252.7736,253.0633,252.6867,252.6867,4669.0
2024-01-02 12:50:00,261.63,261.63,261.33,261.33,900.0,252.6867,252.6867,252.3969,252.3969,900.0
2024-01-02 12:55:00,261.43,261.45,261.25,261.4,1559.0,252.4935,252.5128,252.3197,252.4645,1559.0
2024-01-02 13:00:00,261.41,261.45,261.3,261.3,1300.0,252.4742,252.5128,252.368,252.368,1300.0
2024-01-02 13:05:00,261.31,261.44,261.31,261.37,829.0,252.3776,252.5032,252.3776,252.4356,829.0
2024-01-02 13:10:00,261.32,261.52,261.27,261.42,1900.0,252.3873,252.5804,252.339,252.4839,1900.0
2024-01-02 13:15:00,261.34,261.46,261.16,261.29,1914.0,252.4066,252.5225,252.2327,252.3583,1914.0
2024-01-02 13:20:00,261.29,261.35,261.18,261.27,1119.0,252.3583,252.4162,252.2521,252.339,1119.0
2024-01-02 13:25:00,261.25,261.42,261.22,261.22,1548.0,252.3197,252.4839,252.2907,252.2907,1548.0
2024-01-02 13:30:00,261.07,261.08,260.81,261.03,2280.0,252.1458,252.1555,251.8947,252.1072,2280.0
2024-01-02 13:35:00,261.03,261.23,260.94,261.05,3276.0,252.1072,252.3003,252.0203,252.1265,3276.0
2024-01-02 13:40:00,261.04,261.2,260.96,261.11,1500.0,252.1168,252.2714,252.0396,252.1845,1500.0
2024-01-02 13:45:00,261.08,261.18,260.89,260.89,3688.0,252.1555,252.2521,251.972,251.972,3688.0
2024-01-02 13:50:00,260.87,260.92,260.46,260.66,2956.0,251.9527,252.0009,251.5567,251.7498,2956.0
2024-01-02 13:55:00,260.66,260.68,260.42,260.6,4265.0,251.7498,251.7691,251.518,251.6919,4265.0
2024-01-02 14:00:00,260.55,260.61,260.33,260.33,2435.0,251.6436,251.7015,251.4311,251.4311,2435.0
2024-01-02 14:05:00,260.37,260.45,260.06,260.28,2242.0,251.4697,251.547,251.1703,251.3828,2242.0
2024-01-02 14:10:00,260.54,260.57,260.38,260.38,2959.0,251.6339,251.6629,251.4794,251.4794,2959.0
2024-01-02 14:15:00,260.33,260.33,260.11,260.18,2750.0,251.4311,251.4311,251.2186,251.2862,2750.0
2024-01-02 14:20:00,260.18,260.26,260.09,260.09,2086.0,251.2862,251.3635,251.1993,251.1993,2086.0
2024-01-02 14:25:00,259.95,260.1,259.86,259.96,7294.0,251.0641,251.209,250.9772,251.0738,7294.0
2024-01-02 14:30:00,259.91,260.09,259.91,260.04,978.0,251.0255,251.1993,251.0255,251.151,978.0
2024-01-02 14:35:00,260.04,260.04,259.68,259.76,1549.0,251.151,251.151,250.8033,250.8806,1549.0
2024-01-02 14:40:00,259.82,259.84,259.61,259.64,1503.0,250.9385,250.9579,250.7357,250.7647,1503.0
2024-01-02 14:45:00,259.63,259.81,259.63,259.65,2342.0,250.755,250.9289,250.755,250.7744,2342.0
2024-01-02 14:50:00,259.63,259.64,259.47,259.62,1900.0,250.755,250.7647,250.6005,250.7454,1900.0
2024-01-02 14:55:00,259.47,259.51,259.35,259.35,1300.0,250.6005,250.6391,250.4846,250.4846,1300.0
2024-01-02 15:00:00,259.38,259.6,259.35,259.57,3441.0,250.5136,250.7261,250.4846,250.6971,3441.0
2024-01-02 15:05:00,259.36,259.76,259.35,259.75,2740.0,250.4943,250.8806,250.4846,250.8709,2740.0
2024-01-02 15:10:00,259.69,259.69,259.42,259.42,1909.0,250.813,250.813,250.5522,250.5522,1909.0
2024-01-02 15:15:00,259.46,259.79,259.24,259.75,2216.0,250.5909,250.9096,250.3784,250.8709,2216.0
2024-01-02 15:20:00,259.75,259.78,259.46,259.78,1761.0,250.8709,250.8999,250.5909,250.8999,1761.0
2024-01-02 15:25:00,259.74,259.79,259.58,259.6,1948.0,250.8613,250.9096,250.7068,250.7261,1948.0
2024-01-02 15:30:00,259.71,259.96,259.71,259.84,3558.0,250.8323,251.0738,250.8323,250.9579,3558.0
2024-01-02 15:35:00,259.71,259.73,259.57,259.63,3277.0,250.8323,250.8516,250.6971,250.755,3277.0
2024-01-02 15:40:00,259.63,259.74,259.59,259.68,5498.0,250.755,250.8613,250.7164,250.8033,5498.0
2024-01-02 15:45:00,259.62,259.97,259.6,259.96,7094.0,250.7454,251.0834,250.7261,251.0738,7094.0
2024-01-02 15:50:00,260.49,260.49,260.24,260.31,10427.0,251.5856,251.5856,251.3442,251.4118,10427.0
2024-01-02 15:55:00,260.42,260.77,260.28,260.59,36384.0,251.518,251.8561,251.3828,251.6822,36384.0
2024-01-03 09:30:00,259.3,259.3,258.0,258.15,9810.0,250.4363,250.4363,249.1808,249.3256,9810.0
2024-01-03 09:35:00,258.61,258.61,257.55,258.19,8961.0,249.7699,249.7699,248.7461,249.3643,8961.0
2024-01-03 09:40:00,257.58,258.53,257.58,257.63,2918.0,248.7751,249.6926,248.7751,248.8234,2918.0
2024-01-03 09:45:00,257.23,257.9,257.23,257.86,4247.0,248.4371,249.0842,248.4371,249.0455,4247.0
2024-01-03 09:50:00,257.77,258.27,257.36,257.75,3797.0,248.9586,249.4415,248.5626,248.9393,3797.0
2024-01-03 09:55:00,257.66,257.84,257.57,257.57,9209.0,248.8524,249.0262,248.7655,248.7655,9209.0
2024-01-03 10:00:00,257.55,258.23,257.18,257.75,11176.0,248.7461,249.4029,248.3888,248.9393,11176.0
2024-01-03 10:05:00,258.1,258.48,257.97,258.03,2500.0,249.2773,249.6444,249.1518,249.2097,2500.0
2024-01-03 10:10:00,257.95,258.13,257.8,257.95,2609.0,249.1325,249.3063,248.9876,249.1325,2609.0
2024-01-03 10:15:00,258.03,258.11,257.91,258.11,1945.0,249.2097,249.287,249.0938,249.287,1945.0
2024-01-03 10:20:00,258.1,258.39,257.9,258.36,5318.0,249.2773,249.5574,249.0842,249.5285,5318.0
2024-01-03 10:25:00,258.45,258.74,258.26,258.62,4358.0,249.6154,249.8955,249.4319,249.7796,4358.0
2024-01-03 10:30:00,258.59,258.59,257.4,257.75,3258.0,249.7506,249.7506,248.6013,248.9393,3258.0
2024-01-03 10:35:00,257.75,257.75,257.13,257.38,2890.0,248.9393,248.9393,248.3405,248.582,2890.0
2024-01-03 10:40:00,257.44,257.57,257.39,257.39,1559.0,248.6399,248.7655,248.5916,248.5916,1559.0
2024-01-03 10:45:00,257.38,257.56,257.32,257.56,1100.0,248.582,248.7558,248.524,248.7558,1100.0
2024-01-03 10:50:00,257.42,257.42,257.11,257.26,4130.0,248.6206,248.6206,248.3212,248.4661,4130.0
2024-01-03 10:55:00,257.18,258.11,257.18,257.79,2548.0,248.3888,249.287,248.3888,248.9779,2548.0
2024-01-03 11:00:00,257.87,258.1,257.75,257.75,1919.0,249.0552,249.2773,248.9393,248.9393,1919.0
2024-01-03 11:05:00,257.83,258.32,257.83,258.29,2439.0,249.0166,249.4898,249.0166,249.4608,2439.0
2024-01-03 11:10:00,258.41,258.41,258.16,258.25,3630.0,249.5767,249.5767,249.3353,249.4222,3630.0
2024-01-03 11:15:00,258.25,258.33,258.06,258.26,3243.0,249.4222,249.4995,249.2387,249.4319,3243.0
2024-01-03 11:20:00,258.31,258.34,258.13,258.18,2000.0,249.4802,249.5091,249.3063,249.3546,2000.0
2024-01-03 11:25:00,258.28,258.43,258.17,258.33,2704.0,249.4512,249.5961,249.3449,249.4995,2704.0
2024-01-03 11:30:00,258.33,258.39,258.26,258.27,1557.0,249.4995,249.5574,249.4319,249.4415,1557.0
2024-01-03 11:35:00,258.39,258.46,258.21,258.21,2162.0,249.5574,249.625,249.3836,249.3836,2162.0
2024-01-03 11:40:00,258.18,258.33,258.06,258.33,2347.0,249.3546,249.4995,249.2387,249.4995,2347.0
2024-01-03 11:45:00,258.26,258.43,258.25,258.36,4566.0,249.4319,249.5961,249.4222,249.5285,4566.0
2024-01-03 11:50:00,258.46,258.71,258.46,258.55,2959.0,249.625,249.8665,249.625,249.712,2959.0
2024-01-03 11:55:00,258.51,258.52,258.33,258.38,769.0,249.6733,249.683,249.4995,249.5478,769.0
2024-01-03 12:00:00,258.38,258.45,258.32,258.45,1460.0,249.5478,249.6154,249.4898,249.6154,1460.0
2024-01-03 12:05:00,258.46,258.46,258.31,258.36,1942.0,249.625,249.625,249.4802,249.5285,1942.0
2024-01-03 12:10:00,258.4,258.53,258.31,258.37,2131.0,249.5671,249.6926,249.4802,249.5381,2131.0
2024-01-03 12:15:00,258.38,258.48,258.29,258.29,3177.0,249.5478,249.6444,249.4608,249.4608,3177.0
2024-01-03 12:20:00,258.32,258.61,258.2,258.56,3219.0,249.4898,249.7699,249.3739,249.7216,3219.0
2024-01-03 12:25:00,258.63,258.86,258.62,258.86,2370.0,249.7892,250.0114,249.7796,250.0114,2370.0
2024-01-03 12:30:00,259.04,259.04,258.78,258.86,3744.0,250.1852,250.1852,249.9341,250.0114,3744.0
2024-01-03 12:35:00,258.98,258.98,258.86,258.89,500.0,250.1273,250.1273,250.0114,250.0403,500.0
2024-01-03 12:40:00,258.89,259.12,258.81,259.01,1554.0,250.0403,250.2625,249.9631,250.1562,1554.0
2024-01-03 12:45:00,259.03,259.16,258.91,259.02,1951.0,250.1756,250.3011,250.0597,250.1659,1951.0
2024-01-03 12:50:00,259.01,259.06,258.88,258.89,6749.0,250.1562,250.2045,250.0307,250.0403,6749.0
2024-01-03 12:55:00,258.94,259.24,258.94,259.24,4449.0,250.0886,250.3784,250.0886,250.3784,4449.0
2024-01-03 13:00:00,259.24,259.38,259.03,259.12,4307.0,250.3784,250.5136,250.1756,250.2625,4307.0
2024-01-03 13:05:00,259.11,259.15,259.08,259.11,900.0,250.2528,250.2914,250.2238,250.2528,900.0
2024-01-03 13:10:00,259.11,259.21,259.11,259.18,1426.0,250.2528,250.3494,250.2528,250.3204,1426.0
2024-01-03 13:15:00,259.24,259.24,259.17,259.17,2319.0,250.3784,250.3784,250.3108,250.3108,2319.0
2024-01-03 13:20:00,259.1,259.16,258.97,259.01,2994.0,250.2432,250.3011,250.1176,250.1562,2994.0
2024-01-03 13:25:00,258.94,259.05,258.93,258.99,1724.0,250.0886,250.1949,250.079,250.1369,1724.0
2024-01-03 13:30:00,258.94,259.09,258.77,258.77,939.0,250.0886,250.2335,249.9244,249.9244,939.0
2024-01-03 13:35:00,258.68,258.99,258.68,258.87,1730.0,249.8375,250.1369,249.8375,250.021,1730.0
2024-01-03 13:40:00,258.86,258.93,258.71,258.78,1351.0,250.0114,250.079,249.8665,249.9341,1351.0
2024-01-03 13:45:00,258.85,258.88,258.76,258.77,1325.0,250.0017,250.0307,249.9148,249.9244,1325.0
2024-01-03 13:50:00,258.74,258.74,258.38,258.44,5700.0,249.8955,249.8955,249.5478,249.6057,5700.0
2024-01-03 13:55:00,258.39,258.41,258.39,258.41,400.0,249.5574,249.5767,249.5574,249.5767,400.0
2024-01-03 14:00:00,258.4,258.65,258.24,258.28,2659.0,249.5671,249.8085,249.4126,249.4512,2659.0
2024-01-03 14:05:00,258.0,258.4,257.93,258.35,4119.0,249.1808,249.5671,249.1132,249.5188,4119.0
2024-01-03 14:10:00,258.41,258.44,258.27,258.3,5586.0,249.5767,249.6057,249.4415,249.4705,5586.0
2024-01-03 14:15:00,258.25,258.47,258.18,258.38,4620.0,249.4222,249.6347,249.3546,249.5478,4620.0
2024-01-03 14:20:00,258.42,258.42,258.16,258.37,5412.0,249.5864,249.5864,249.3353,249.5381,5412.0
2024-01-03 14:25:00,258.38,259.07,258.36,258.97,2802.0,249.5478,250.2142,249.5285,250.1176,2802.0
2024-01-03 14:30:00,259.01,259.02,258.57,258.7,2059.0,250.1562,250.1659,249.7313,249.8568,2059.0
2024-01-03 14:35:00,258.78,258.99,258.7,258.99,1044.0,249.9341,250.1369,249.8568,250.1369,1044.0
2024-01-03 14:40:00,258.87,259.14,258.81,259.14,1500.0,250.021,250.2818,249.9631,250.2818,1500.0
2024-01-03 14:45:00,259.1,259.1,258.81,259.0,1299.0,250.2432,250.2432,249.9631,250.1466,1299.0
2024-01-03 14:50:00,258.77,258.81,258.6,258.6,2139.0,249.9244,249.9631,249.7603,249.7603,2139.0
2024-01-03 14:55:00,258.5,258.55,258.44,258.49,3841.0,249.6637,249.712,249.6057,249.654,3841.0
2024-01-03 15:00:00,258.49,258.49,257.88,257.88,10123.0,249.654,249.654,249.0649,249.0649,10123.0
2024-01-03 15:05:00,257.85,257.99,257.76,257.99,5771.0,249.0359,249.1711,248.949,249.1711,5771.0
2024-01-03 15:10:00,257.98,258.08,257.86,258.07,6059.0,249.1614,249.258,249.0455,249.2484,6059.0
2024-01-03 15:15:00,258.08,258.26,258.03,258.23,4891.0,249.258,249.4319,249.2097,249.4029,4891.0
2024-01-03 15:20:00,258.33,258.44,258.19,258.19,7176.0,249.4995,249.6057,249.3643,249.3643,7176.0
2024-01-03 15:25:00,258.2,258.29,258.07,258.29,3500.0,249.3739,249.4608,249.2484,249.4608,3500.0
2024-01-03 15:30:00,258.29,258.65,258.18,258.64,4573.0,249.4608,249.8085,249.3546,249.7989,4573.0
2024-01-03 15:35:00,258.59,258.59,258.42,258.56,9455.0,249.7506,249.7506,249.5864,249.7216,9455.0
2024-01-03 15:40:00,258.56,258.58,258.36,258.36,8430.0,249.7216,249.7409,249.5285,249.5285,8430.0
2024-01-03 15:45:00,258.34,258.49,258.34,258.36,8528.0,249.5091,249.654,249.5091,249.5285,8528.0
2024-01-03 15:50:00,258.38,258.57,258.32,258.51,43228.0,249.5478,249.7313,249.4898,249.6733,43228.0
2024-01-03 15:55:00,258.65,258.72,258.3,258.3,46854.0,249.8085,249.8761,249.4705,249.4705,46854.0
2024-01-04 09:30:00,259.61,260.63,258.97,258.97,11267.0,250.7357,251.7209,250.1176,250.1176,11267.0
2024-01-04 09:35:00,259.19,260.22,259.19,259.9,2054.0,250.3301,251.3249,250.3301,251.0158,2054.0
2024-01-04 09:40:00,259.69,260.47,259.66,260.39,3255.0,250.813,251.5663,250.784,251.4891,3255.0
2024-01-04 09:45:00,260.24,260.3,259.32,260.3,6939.0,251.3442,251.4021,250.4556,251.4021,6939.0
2024-01-04 09:50:00,260.11,260.7,260.11,260.55,4250.0,251.2186,251.7885,251.2186,251.6436,4250.0
2024-01-04 09:55:00,260.69,260.84,260.49,260.65,1848.0,251.7788,251.9237,251.5856,251.7402,1848.0
2024-01-04 10:00:00,260.35,261.36,260.34,261.36,7440.0,251.4504,252.4259,251.4408,252.4259,7440.0
2024-01-04 10:05:00,261.35,261.35,260.94,261.26,3586.0,252.4162,252.4162,252.0203,252.3293,3586.0
2024-01-04 10:10:00,261.17,261.65,261.07,261.65,2789.0,252.2424,252.706,252.1458,252.706,2789.0
2024-01-04 10:15:00,261.7,261.72,261.41,261.72,2983.0,252.7543,252.7736,252.4742,252.7736,2983.0
2024-01-04 10:20:00,261.53,261.62,260.73,261.1,11708.0,252.5901,252.677,251.8174,252.1748,11708.0
2024-01-04 10:25:00,261.04,261.24,260.91,261.03,6789.0,252.1168,252.31,251.9913,252.1072,6789.0
2024-01-04 10:30:00,261.03,261.03,260.78,261.0,4591.0,252.1072,252.1072,251.8657,252.0782,4591.0
2024-01-04 10:35:00,260.96,260.96,260.53,260.53,9954.0,252.0396,252.0396,251.6243,251.6243,9954.0
2024-01-04 10:40:00,260.51,261.04,260.51,260.98,4445.0,251.605,252.1168,251.605,252.0589,4445.0
2024-01-04 10:45:00,260.96,261.04,260.62,260.85,9955.0,252.0396,252.1168,251.7112,251.9333,9955.0
2024-01-04 10:50:00,260.76,260.76,260.13,260.59,5733.0,251.8464,251.8464,251.238,251.6822,5733.0
2024-01-04 10:55:00,260.51,260.61,260.32,260.51,9775.0,251.605,251.7015,251.4215,251.605,9775.0
2024-01-04 11:00:00,260.54,260.63,260.23,260.29,3290.0,251.6339,251.7209,251.3345,251.3925,3290.0
2024-01-04 11:05:00,260.31,260.38,260.21,260.21,1513.0,251.4118,251.4794,251.3152,251.3152,1513.0
2024-01-04 11:10:00,260.2,260.73,260.2,260.73,3976.0,251.3056,251.8174,251.3056,251.8174,3976.0
2024-01-04 11:15:00,260.84,260.84,260.6,260.63,1104.0,251.9237,251.9237,251.6919,251.7209,1104.0
2024-01-04 11:20:00,260.7,260.88,260.7,260.86,4428.0,251.7885,251.9623,251.7885,251.943,4428.0
2024-01-04 11:25:00,260.91,261.2,260.89,260.95,4628.0,251.9913,252.2714,251.972,252.0299,4628.0
2024-01-04 11:30:00,260.87,260.87,260.57,260.67,1076.0,251.9527,251.9527,251.6629,251.7595,1076.0
2024-01-04 11:35:00,260.6,261.16,260.59,260.9,3728.0,251.6919,252.2327,251.6822,251.9816,3728.0
2024-01-04 11:40:00,260.99,260.99,260.76,260.88,1035.0,252.0686,252.0686,251.8464,251.9623,1035.0
2024-01-04 11:45:00,260.68,260.73,260.6,260.62,1392.0,251.7691,251.8174,251.6919,251.7112,1392.0
2024-01-04 11:50:00,260.59,260.64,260.45,260.52,2802.0,251.6822,251.7305,251.547,251.6146,2802.0
2024-01-04 11:55:00,260.44,260.62,260.36,260.62,1415.0,251.5374,251.7112,251.4601,251.7112,1415.0
2024-01-04 12:00:00,260.7,260.7,260.34,260.43,1597.0,251.7885,251.7885,251.4408,251.5277,1597.0
2024-01-04 12:05:00,260.11,260.21,260.11,260.16,718.0,251.2186,251.3152,251.2186,251.2669,718.0
2024-01-04 12:10:00,260.28,260.7,260.28,260.66,2230.0,251.3828,251.7885,251.3828,251.7498,2230.0
2024-01-04 12:15:00,260.59,260.85,260.59,260.85,700.0,251.6822,251.9333,251.6822,251.9333,700.0
2024-01-04 12:20:00,260.93,260.99,260.74,260.74,919.0,252.0106,252.0686,251.8271,251.8271,919.0
2024-01-04 12:25:00,260.89,260.91,260.86,260.91,935.0,251.972,251.9913,251.943,251.9913,935.0
2024-01-04 12:30:00,260.76,260.76,260.57,260.58,845.0,251.8464,251.8464,251.6629,251.6726,845.0
2024-01-04 12:35:00,260.69,260.81,260.56,260.81,2266.0,251.7788,251.8947,251.6533,251.8947,2266.0
2024-01-04 12:40:00,260.93,260.93,260.57,260.59,1134.0,252.0106,252.0106,251.6629,251.6822,1134.0
2024-01-04 12:45:00,260.51,260.74,260.51,260.74,1308.0,251.605,251.8271,251.605,251.8271,1308.0
2024-01-04 12:50:00,260.77,260.88,260.71,260.88,928.0,251.8561,251.9623,251.7981,251.9623,928.0
2024-01-04 12:55:00,260.78,260.92,260.67,260.79,2272.0,251.8657,252.0009,251.7595,251.8754,2272.0
2024-01-04 13:00:00,260.84,260.85,260.81,260.84,800.0,251.9237,251.9333,251.8947,251.9237,800.0
2024-01-04 13:05:00,260.81,261.08,260.81,261.08,2429.0,251.8947,252.1555,251.8947,252.1555,2429.0
2024-01-04 13:10:00,260.94,260.96,260.76,260.95,10485.0,252.0203,252.0396,251.8464,252.0299,10485.0
2024-01-04 13:15:00,260.87,260.92,260.76,260.76,2532.0,251.9527,252.0009,251.8464,251.8464,2532.0
2024-01-04 13:20:00,260.76,260.89,260.76,260.76,869.0,251.8464,251.972,251.8464,251.8464,869.0
2024-01-04 13:25:00,260.9,260.9,260.65,260.66,5791.0,251.9816,251.9816,251.7402,251.7498,5791.0
2024-01-04 13:30:00,260.7,260.78,260.61,260.61,1261.0,251.7885,251.8657,251.7015,251.7015,1261.0
2024-01-04 13:35:00,260.52,260.68,260.51,260.62,1200.0,251.6146,251.7691,251.605,251.7112,1200.0
2024-01-04 13:40:00,260.62,260.76,260.61,260.76,440.0,251.7112,251.8464,251.7015,251.8464,440.0
2024-01-04 13:45:00,260.67,260.84,260.6,260.8,2523.0,251.7595,251.9237,251.6919,251.885,2523.0
2024-01-04 13:50:00,260.78,260.78,260.56,260.56,1082.0,251.8657,251.8657,251.6533,251.6533,1082.0
2024-01-04 13:55:00,260.63,260.63,260.5,260.5,500.0,251.7209,251.7209,251.5953,251.5953,500.0
2024-01-04 14:00:00,260.6,260.68,260.43,260.49,1300.0,251.6919,251.7691,251.5277,251.5856,1300.0
2024-01-04 14:05:00,260.48,260.62,260.43,260.59,1199.0,251.576,251.7112,251.5277,251.6822,1199.0
2024-01-04 14:10:00,260.41,260.58,260.4,260.48,1888.0,251.5084,251.6726,251.4987,251.576,1888.0
2024-01-04 14:15:00,260.43,260.43,260.32,260.32,7867.0,251.5277,251.5277,251.4215,251.4215,7867.0
2024-01-04 14:20:00,260.32,260.5,260.29,260.29,1342.0,251.4215,251.5953,251.3925,251.3925,1342.0
2024-01-04 14:25:00,260.3,260.46,260.22,260.46,3220.0,251.4021,251.5567,251.3249,251.5567,3220.0
2024-01-04 14:30:00,260.27,260.38,260.22,260.35,1100.0,251.3732,251.4794,251.3249,251.4504,1100.0
2024-01-04 14:35:00,260.25,260.26,259.93,259.93,1100.0,251.3538,251.3635,251.0448,251.0448,1100.0
2024-01-04 14:40:00,259.87,259.93,259.81,259.92,347.0,250.9868,251.0448,250.9289,251.0351,347.0
2024-01-04 14:45:00,259.95,260.19,259.7,260.19,2191.0,251.0641,251.2959,250.8226,251.2959,2191.0
2024-01-04 14:50:00,260.28,260.41,260.21,260.21,1651.0,251.3828,251.5084,251.3152,251.3152,1651.0
2024-01-04 14:55:00,260.44,260.46,260.23,260.23,2500.0,251.5374,251.5567,251.3345,251.3345,2500.0
2024-01-04 15:00:00,260.28,260.28,260.0,260.06,2000.0,251.3828,251.3828,251.1124,251.1703,2000.0
2024-01-04 15:05:00,260.23,260.5,260.23,260.5,1807.0,251.3345,251.5953,251.3345,251.5953,1807.0
2024-01-04 15:10:00,260.47,260.56,260.32,260.32,1101.0,251.5663,251.6533,251.4215,251.4215,1101.0
2024-01-04 15:15:00,260.23,260.23,259.98,260.21,1628.0,251.3345,251.3345,251.0931,251.3152,1628.0
2024-01-04 15:20:00,260.09,260.15,259.98,260.06,1590.0,251.1993,251.2573,251.0931,251.1703,1590.0
2024-01-04 15:25:00,260.07,260.15,259.96,260.15,2781.0,251.18,251.2573,251.0738,251.2573,2781.0
2024-01-04 15:30:00,260.08,260.39,260.08,260.14,5147.0,251.1897,251.4891,251.1897,251.2476,5147.0
2024-01-04 15:35:00,260.2,260.34,260.15,260.28,4184.0,251.3056,251.4408,251.2573,251.3828,4184.0
2024-01-04 15:40:00,260.25,260.4,260.17,260.34,4452.0,251.3538,251.4987,251.2766,251.4408,4452.0
2024-01-04 15:45:00,260.41,260.52,259.8,259.81,5435.0,251.5084,251.6146,250.9192,250.9289,5435.0
2024-01-04 15:50:00,260.22,260.22,259.45,259.55,13703.0,251.3249,251.3249,250.5812,250.6778,13703.0
2024-01-04 15:55:00,259.55,259.8,259.36,259.5,82609.0,250.6778,250.9192,250.4943,250.6295,82609.0
2024-01-05 09:30:00,259.36,259.36,258.39,259.25,11882.0,250.4943,250.4943,249.5574,250.388,11882.0
2024-01-05 09:35:00,259.42,259.94,258.97,259.09,3462.0,250.5522,251.0544,250.1176,250.2335,3462.0
2024-01-05 09:40:00,258.94,259.29,258.93,259.13,1805.0,250.0886,250.4267,250.079,250.2721,1805.0
2024-01-05 09:45:00,259.41,259.79,259.41,259.79,1934.0,250.5426,250.9096,250.5426,250.9096,1934.0
2024-01-05 09:50:00,259.61,259.76,259.53,259.74,4357.0,250.7357,250.8806,250.6585,250.8613,4357.0
2024-01-05 09:55:00,259.85,259.85,259.27,259.27,2273.0,250.9675,250.9675,250.4073,250.4073,2273.0
2024-01-05 10:00:00,259.28,260.18,259.15,260.07,6934.0,250.417,251.2862,250.2914,251.18,6934.0
2024-01-05 10:05:00,260.16,260.34,260.06,260.34,3550.0,251.2669,251.4408,251.1703,251.4408,3550.0
2024-01-05 10:10:00,260.55,260.55,259.8,260.0,6513.0,251.6436,251.6436,250.9192,251.1124,6513.0
2024-01-05 10:15:00,259.82,259.82,259.34,259.62,2213.0,250.9385,250.9385,250.475,250.7454,2213.0
2024-01-05 10:20:00,259.46,259.58,259.27,259.28,2208.0,250.5909,250.7068,250.4073,250.417,2208.0
2024-01-05 10:25:00,259.35,259.5,259.13,259.16,10743.0,250.4846,250.6295,250.2721,250.3011,10743.0
2024-01-05 10:30:00,259.16,259.2,258.75,259.15,8092.0,250.3011,250.3397,249.9051,250.2914,8092.0
2024-01-05 10:35:00,258.96,259.06,258.76,258.85,2939.0,250.1079,250.2045,249.9148,250.0017,2939.0
2024-01-05 10:40:00,258.75,259.07,258.75,259.0,1000.0,249.9051,250.2142,249.9051,250.1466,1000.0
2024-01-05 10:45:00,259.0,259.22,258.92,259.09,3187.0,250.1466,250.3591,250.0693,250.2335,3187.0
2024-01-05 10:50:00,258.82,259.06,258.71,258.95,4400.0,249.9727,250.2045,249.8665,250.0983,4400.0
2024-01-05 10:55:00,259.03,259.03,258.86,258.96,2454.0,250.1756,250.1756,250.0114,250.1079,2454.0
2024-01-05 11:00:00,258.98,258.98,258.67,258.67,1928.0,250.1273,250.1273,249.8279,249.8279,1928.0
2024-01-05 11:05:00,258.79,258.81,258.31,258.47,4741.0,249.9438,249.9631,249.4802,249.6347,4741.0
2024-01-05 11:10:00,258.6,258.83,258.59,258.83,706.0,249.7603,249.9824,249.7506,249.9824,706.0
2024-01-05 11:15:00,258.67,258.67,258.09,258.1,1212.0,249.8279,249.8279,249.2677,249.2773,1212.0
2024-01-05 11:20:00,258.27,258.35,258.08,258.21,1201.0,249.4415,249.5188,249.258,249.3836,1201.0
2024-01-05 11:25:00,258.21,258.21,257.93,257.95,2631.0,249.3836,249.3836,249.1132,249.1325,2631.0
2024-01-05 11:30:00,257.97,258.14,257.94,257.99,2800.0,249.1518,249.316,249.1228,249.1711,2800.0
2024-01-05 11:35:00,257.93,257.95,257.78,257.88,6896.0,249.1132,249.1325,248.9683,249.0649,6896.0
2024-01-05 11:40:00,257.83,258.05,257.82,258.05,3112.0,249.0166,249.2291,249.0069,249.2291,3112.0
2024-01-05 11:45:00,257.96,258.21,257.91,258.18,3328.0,249.1421,249.3836,249.0938,249.3546,3328.0
2024-01-05 11:50:00,258.31,258.31,258.2,258.27,703.0,249.4802,249.4802,249.3739,249.4415,703.0
2024-01-05 11:55:00,258.43,258.44,258.16,258.18,1200.0,249.5961,249.6057,249.3353,249.3546,1200.0
2024-01-05 12:00:00,258.07,258.07,257.97,257.97,908.0,249.2484,249.2484,249.1518,249.1518,908.0
2024-01-05 12:05:00,257.89,257.89,257.77,257.82,1907.0,249.0745,249.0745,248.9586,249.0069,1907.0
2024-01-05 12:10:00,257.09,257.41,257.0,257.31,2036.0,248.3019,248.6109,248.2149,248.5143,2036.0
2024-01-05 12:15:00,257.45,257.7,257.24,257.32,1195.0,248.6496,248.891,248.4467,248.524,1195.0
2024-01-05 12:20:00,257.4,257.48,257.16,257.16,2390.0,248.6013,248.6785,248.3695,248.3695,2390.0
2024-01-05 12:25:00,257.31,257.36,257.1,257.25,2060.0,248.5143,248.5626,248.3115,248.4564,2060.0
2024-01-05 12:30:00,257.34,257.41,257.11,257.11,446.0,248.5433,248.6109,248.3212,248.3212,446.0
2024-01-05 12:35:00,257.12,257.5,257.12,257.26,4429.0,248.3308,248.6979,248.3308,248.4661,4429.0
2024-01-05 12:40:00,257.43,257.55,257.43,257.54,400.0,248.6302,248.7461,248.6302,248.7365,400.0
2024-01-05 12:45:00,257.38,257.38,257.35,257.35,924.0,248.582,248.582,248.553,248.553,924.0
2024-01-05 12:50:00,257.54,257.64,257.45,257.53,680.0,248.7365,248.8331,248.6496,248.7268,680.0
2024-01-05 12:55:00,257.44,257.52,257.38,257.52,700.0,248.6399,248.7172,248.582,248.7172,700.0
2024-01-05 13:00:00,257.0,257.24,257.0,257.08,744.0,248.2149,248.4467,248.2149,248.2922,744.0
2024-01-05 13:05:00,257.24,257.48,257.24,257.37,1548.0,248.4467,248.6785,248.4467,248.5723,1548.0
2024-01-05 13:10:00,257.61,257.61,257.28,257.3,5203.0,248.8041,248.8041,248.4854,248.5047,5203.0
2024-01-05 13:15:00,257.18,257.29,257.08,257.11,2513.0,248.3888,248.495,248.2922,248.3212,2513.0
2024-01-05 13:20:00,257.12,257.22,257.05,257.18,9777.0,248.3308,248.4274,248.2632,248.3888,9777.0
2024-01-05 13:25:00,257.18,257.47,257.15,257.46,11720.0,248.3888,248.6689,248.3598,248.6592,11720.0
2024-01-05 13:30:00,257.47,257.83,257.47,257.72,6320.0,248.6689,249.0166,248.6689,248.9103,6320.0
2024-01-05 13:35:00,257.75,258.0,257.4,258.0,7507.0,248.9393,249.1808,248.6013,249.1808,7507.0
2024-01-05 13:40:00,258.07,258.14,258.01,258.14,1400.0,249.2484,249.316,249.1904,249.316,1400.0
2024-01-05 13:45:00,258.21,258.21,257.99,257.99,500.0,249.3836,249.3836,249.1711,249.1711,500.0
2024-01-05 13:50:00,257.97,258.15,257.97,258.15,1045.0,249.1518,249.3256,249.1518,249.3256,1045.0
2024-01-05 13:55:00,258.0,258.0,257.99,258.0,100.0,249.1808,249.1808,249.1711,249.1808,100.0
2024-01-05 14:00:00,258.09,258.1,257.8,257.82,3523.0,249.2677,249.2773,248.9876,249.0069,3523.0
2024-01-05 14:05:00,257.91,258.22,257.9,258.1,1644.0,249.0938,249.3932,249.0842,249.2773,1644.0
2024-01-05 14:10:00,258.12,258.31,258.09,258.15,2543.0,249.2967,249.4802,249.2677,249.3256,2543.0
2024-01-05 14:15:00,258.24,258.25,257.93,258.0,2832.0,249.4126,249.4222,249.1132,249.1808,2832.0
2024-01-05 14:20:00,257.98,258.15,257.98,258.15,1641.0,249.1614,249.3256,249.1614,249.3256,1641.0
2024-01-05 14:25:00,258.08,258.1,257.99,258.09,1230.0,249.258,249.2773,249.1711,249.2677,1230.0
2024-01-05 14:30:00,258.06,258.13,257.98,258.09,635.0,249.2387,249.3063,249.1614,249.2677,635.0
2024-01-05 14:35:00,258.17,258.25,257.99,258.01,1705.0,249.3449,249.4222,249.1711,249.1904,1705.0
2024-01-05 14:40:00,257.96,257.96,257.75,257.75,2252.0,249.1421,249.1421,248.9393,248.9393,2252.0
2024-01-05 14:45:00,257.69,257.76,257.63,257.69,600.0,248.8814,248.949,248.8234,248.8814,600.0
2024-01-05 14:50:00,257.59,257.6,257.42,257.42,1881.0,248.7848,248.7944,248.6206,248.6206,1881.0
2024-01-05 14:55:00,257.44,257.57,257.22,257.38,2000.0,248.6399,248.7655,248.4274,248.582,2000.0
2024-01-05 15:00:00,257.32,257.43,257.32,257.43,450.0,248.524,248.6302,248.524,248.6302,450.0
2024-01-05 15:05:00,257.58,257.68,257.51,257.66,1043.0,248.7751,248.8717,248.7075,248.8524,1043.0
2024-01-05 15:10:00,257.57,257.8,257.53,257.71,1400.0,248.7655,248.9876,248.7268,248.9007,1400.0
2024-01-05 15:15:00,257.57,257.58,257.39,257.47,1030.0,248.7655,248.7751,248.5916,248.6689,1030.0
2024-01-05 15:20:00,257.52,257.62,257.47,257.48,2605.0,248.7172,248.8138,248.6689,248.6785,2605.0
2024-01-05 15:25:00,257.52,257.72,257.43,257.72,3009.0,248.7172,248.9103,248.6302,248.9103,3009.0
2024-01-05 15:30:00,257.72,257.72,257.38,257.64,3443.0,248.9103,248.9103,248.582,248.8331,3443.0
2024-01-05 15:35:00,257.64,257.68,257.38,257.39,13008.0,248.8331,248.8717,248.582,248.5916,13008.0
2024-01-05 15:40:00,257.43,257.62,257.41,257.62,21104.0,248.6302,248.8138,248.6109,248.8138,21104.0
2024-01-05 15:45:00,257.62,257.78,257.51,257.77,17204.0,248.8138,248.9683,248.7075,248.9586,17204.0
2024-01-05 15:50:00,257.77,257.93,257.55,257.91,9501.0,248.9586,249.1132,248.7461,249.0938,9501.0
2024-01-05 15:55:00,257.97,258.06,257.73,258.0,24830.0,249.1518,249.2387,248.92,249.1808,24830.0
2024-01-08 09:30:00,257.85,258.09,257.48,257.94,8935.0,249.0359,249.2677,248.6785,249.1228,8935.0
2024-01-08 09:35:00,257.82,257.94,257.13,257.14,13380.0,249.0069,249.1228,248.3405,248.3502,13380.0
2024-01-08 09:40:00,257.1,257.18,256.19,256.45,5954.0,248.3115,248.3888,247.4326,247.6837,5954.0
2024-01-08 09:45:00,256.48,256.82,256.47,256.75,2623.0,247.7127,248.0411,247.7031,247.9735,2623.0
2024-01-08 09:50:00,256.75,257.14,256.22,256.22,9330.0,247.9735,248.3502,247.4616,247.4616,9330.0
2024-01-08 09:55:00,256.26,256.86,256.08,256.7,12234.0,247.5002,248.0797,247.3264,247.9252,12234.0
2024-01-08 10:00:00,256.86,257.0,256.64,256.68,3397.0,248.0797,248.2149,247.8672,247.9059,3397.0
2024-01-08 10:05:00,256.68,256.8,256.52,256.61,4296.0,247.9059,248.0218,247.7514,247.8383,4296.0
2024-01-08 10:10:00,256.61,256.61,255.78,256.0,5098.0,247.8383,247.8383,247.0366,247.2491,5098.0
2024-01-08 10:15:00,256.19,256.33,255.91,255.99,9880.0,247.4326,247.5678,247.1622,247.2395,9880.0
2024-01-08 10:20:00,255.98,256.18,255.98,256.12,6987.0,247.2298,247.423,247.2298,247.365,6987.0
2024-01-08 10:25:00,256.17,256.27,255.92,256.26,4187.0,247.4133,247.5099,247.1719,247.5002,4187.0
2024-01-08 10:30:00,256.23,256.5,256.23,256.47,2235.0,247.4713,247.732,247.4713,247.7031,2235.0
2024-01-08 10:35:00,256.34,256.56,256.27,256.5,3174.0,247.5775,247.79,247.5099,247.732,3174.0
2024-01-08 10:40:00,256.54,256.57,256.43,256.53,1100.0,247.7707,247.7996,247.6644,247.761,1100.0
2024-01-08 10:45:00,256.49,256.7,256.49,256.63,4786.0,247.7224,247.9252,247.7224,247.8576,4786.0
2024-01-08 10:50:00,256.58,256.65,256.34,256.34,3004.0,247.8093,247.8769,247.5775,247.5775,3004.0
2024-01-08 10:55:00,256.31,256.37,256.09,256.31,2782.0,247.5485,247.6065,247.3361,247.5485,2782.0
2024-01-08 11:00:00,256.31,256.36,256.06,256.06,4250.0,247.5485,247.5968,247.3071,247.3071,4250.0
2024-01-08 11:05:00,256.01,256.24,256.01,256.09,3579.0,247.2588,247.4809,247.2588,247.3361,3579.0
2024-01-08 11:10:00,256.1,256.13,255.92,255.98,3236.0,247.3457,247.3747,247.1719,247.2298,3236.0
2024-01-08 11:15:00,255.94,256.26,255.94,256.26,8641.0,247.1912,247.5002,247.1912,247.5002,8641.0
2024-01-08 11:20:00,256.28,256.32,255.86,255.87,3224.0,247.5196,247.5582,247.1139,247.1236,3224.0
2024-01-08 11:25:00,255.83,256.01,255.75,255.87,12620.0,247.0849,247.2588,247.0077,247.1236,12620.0
2024-01-08 11:30:00,255.95,255.95,255.79,255.82,5736.0,247.2008,247.2008,247.0463,247.0753,5736.0
2024-01-08 11:35:00,255.93,255.93,255.49,255.65,13095.0,247.1815,247.1815,246.7566,246.9111,13095.0
2024-01-08 11:40:00,255.56,255.67,255.49,255.62,8828.0,246.8242,246.9304,246.7566,246.8821,8828.0
2024-01-08 11:45:00,255.62,255.68,255.5,255.5,3723.0,246.8821,246.9401,246.7662,246.7662,3723.0
2024-01-08 11:50:00,255.49,255.54,255.32,255.32,10698.0,246.7566,246.8049,246.5924,246.5924,10698.0
2024-01-08 11:55:00,255.44,255.54,255.3,255.53,10748.0,246.7083,246.8049,246.5731,246.7952,10748.0
2024-01-08 12:00:00,255.53,255.68,255.46,255.56,4707.0,246.7952,246.9401,246.7276,246.8242,4707.0
2024-01-08 12:05:00,255.56,255.65,255.35,255.35,1952.0,246.8242,246.9111,246.6213,246.6213,1952.0
2024-01-08 12:10:00,255.46,255.46,255.3,255.3,900.0,246.7276,246.7276,246.5731,246.5731,900.0
2024-01-08 12:15:00,255.31,255.54,255.3,255.53,700.0,246.5827,246.8049,246.5731,246.7952,700.0
2024-01-08 12:20:00,255.44,255.49,255.24,255.3,3016.0,246.7083,246.7566,246.5151,246.5731,3016.0
2024-01-08 12:25:00,255.23,255.27,254.9,254.94,4860.0,246.5054,246.5441,246.1867,246.2254,4860.0
2024-01-08 12:30:00,255.0,255.39,254.84,255.33,15435.0,246.2833,246.66,246.1288,246.602,15435.0
2024-01-08 12:35:00,255.31,255.45,255.25,255.45,1349.0,246.5827,246.7179,246.5248,246.7179,1349.0
2024-01-08 12:40:00,255.43,255.48,255.27,255.27,975.0,246.6986,246.7469,246.5441,246.5441,975.0
2024-01-08 12:45:00,255.4,255.72,255.4,255.72,800.0,246.6696,246.9787,246.6696,246.9787,800.0
2024-01-08 12:50:00,255.62,255.74,255.41,255.63,3288.0,246.8821,246.998,246.6793,246.8918,3288.0
2024-01-08 12:55:00,255.66,255.68,255.62,255.62,401.0,246.9207,246.9401,246.8821,246.8821,401.0
2024-01-08 13:00:00,255.64,255.83,255.6,255.76,3883.0,246.9014,247.0849,246.8628,247.0173,3883.0
2024-01-08 13:05:00,255.79,256.0,255.58,255.58,33566.0,247.0463,247.2491,246.8435,246.8435,33566.0
2024-01-08 13:10:00,255.52,255.62,255.48,255.52,1829.0,246.7855,246.8821,246.7469,246.7855,1829.0
2024-01-08 13:15:00,255.49,255.56,255.37,255.38,1711.0,246.7566,246.8242,246.6407,246.6503,1711.0
2024-01-08 13:20:00,255.42,255.57,255.41,255.56,800.0,246.689,246.8338,246.6793,246.8242,800.0
2024-01-08 13:25:00,255.49,255.59,255.37,255.38,2799.0,246.7566,246.8531,246.6407,246.6503,2799.0
2024-01-08 13:30:00,255.43,255.57,255.4,255.54,2771.0,246.6986,246.8338,246.6696,246.8049,2771.0
2024-01-08 13:35:00,255.55,255.63,255.48,255.62,7339.0,246.8145,246.8918,246.7469,246.8821,7339.0
2024-01-08 13:40:00,255.62,255.67,255.55,255.67,4005.0,246.8821,246.9304,246.8145,246.9304,4005.0
2024-01-08 13:45:00,255.7,255.92,255.65,255.87,4272.0,246.9594,247.1719,246.9111,247.1236,4272.0
2024-01-08 13:50:00,255.78,255.85,255.62,255.7,2598.0,247.0366,247.1043,246.8821,246.9594,2598.0
2024-01-08 13:55:00,255.68,255.9,255.61,255.83,3425.0,246.9401,247.1525,246.8725,247.0849,3425.0
2024-01-08 14:00:00,255.78,255.93,255.72,255.9,1559.0,247.0366,247.1815,246.9787,247.1525,1559.0
2024-01-08 14:05:00,255.88,255.88,255.68,255.87,4174.0,247.1332,247.1332,246.9401,247.1236,4174.0
2024-01-08 14:10:00,255.86,255.91,255.54,255.62,23408.0,247.1139,247.1622,246.8049,246.8821,23408.0
2024-01-08 14:15:00,255.73,255.88,255.66,255.88,3083.0,246.9884,247.1332,246.9207,247.1332,3083.0
2024-01-08 14:20:00,255.93,255.93,255.71,255.78,20493.0,247.1815,247.1815,246.969,247.0366,20493.0
2024-01-08 14:25:00,255.78,255.81,255.7,255.79,32854.0,247.0366,247.0656,246.9594,247.0463,32854.0
2024-01-08 14:30:00,255.79,256.28,255.77,255.88,33770.0,247.0463,247.5196,247.027,247.1332,33770.0
2024-01-08 14:35:00,255.88,255.98,255.84,255.84,1100.0,247.1332,247.2298,247.0946,247.0946,1100.0
2024-01-08 14:40:00,255.92,256.15,255.91,256.15,1737.0,247.1719,247.394,247.1622,247.394,1737.0
2024-01-08 14:45:00,256.04,256.29,255.96,256.22,2432.0,247.2878,247.5292,247.2105,247.4616,2432.0
2024-01-08 14:50:00,256.15,256.29,256.08,256.29,2758.0,247.394,247.5292,247.3264,247.5292,2758.0
2024-01-08 14:55:00,256.3,256.53,256.25,256.43,7735.0,247.5389,247.761,247.4906,247.6644,7735.0
2024-01-08 15:00:00,256.44,256.44,256.08,256.3,6642.0,247.6741,247.6741,247.3264,247.5389,6642.0
2024-01-08 15:05:00,256.29,256.29,256.11,256.22,2616.0,247.5292,247.5292,247.3554,247.4616,2616.0
2024-01-08 15:10:00,256.24,256.24,256.01,256.15,4584.0,247.4809,247.4809,247.2588,247.394,4584.0
2024-01-08 15:15:00,256.2,256.48,256.16,256.3,6827.0,247.4423,247.7127,247.4037,247.5389,6827.0
2024-01-08 15:20:00,256.3,256.35,256.2,256.25,10586.0,247.5389,247.5872,247.4423,247.4906,10586.0
2024-01-08 15:25:00,256.26,256.48,256.06,256.19,8505.0,247.5002,247.7127,247.3071,247.4326,8505.0
2024-01-08 15:30:00,256.19,256.39,256.17,256.37,22215.0,247.4326,247.6258,247.4133,247.6065,22215.0
2024-01-08 15:35:00,256.42,256.73,256.25,256.63,18277.0,247.6548,247.9542,247.4906,247.8576,18277.0
2024-01-08 15:40:00,256.68,256.84,256.68,256.79,7416.0,247.9059,248.0604,247.9059,248.0121,7416.0
2024-01-08 15:45:00,256.77,256.78,256.48,256.48,14072.0,247.9928,248.0025,247.7127,247.7127,14072.0
2024-01-08 15:50:00,256.5,257.15,256.5,257.08,8497.0,247.732,248.3598,247.732,248.2922,8497.0
2024-01-08 15:55:00,257.18,257.28,257.01,257.22,30704.0,248.3888,248.4854,248.2246,248.4274,30704.0
2024-01-09 09:30:00,256.17,256.17,254.54,255.48,8800.0,247.4133,247.4133,245.839,246.7469,8800.0
2024-01-09 09:35:00,255.58,256.8,255.56,256.42,2941.0,246.8435,248.0218,246.8242,247.6548,2941.0
2024-01-09 09:40:00,256.67,256.67,256.36,256.54,2700.0,247.8962,247.8962,247.5968,247.7707,2700.0
2024-01-09 09:45:00,256.38,256.38,255.65,255.66,7695.0,247.6161,247.6161,246.9111,246.9207,7695.0
2024-01-09 09:50:00,255.52,255.94,255.52,255.94,3500.0,246.7855,247.1912,246.7855,247.1912,3500.0
2024-01-09 09:55:00,255.88,255.88,255.57,255.8,1806.0,247.1332,247.1332,246.8338,247.056,1806.0
2024-01-09 10:00:00,256.07,256.07,254.96,254.98,5141.0,247.3167,247.3167,246.2447,246.264,5141.0
2024-01-09 10:05:00,254.84,255.42,254.83,255.18,2000.0,246.1288,246.689,246.1191,246.4572,2000.0
2024-01-09 10:10:00,255.8,255.82,255.49,255.63,3526.0,247.056,247.0753,246.7566,246.8918,3526.0
2024-01-09 10:15:00,255.75,255.99,255.7,255.96,13628.0,247.0077,247.2395,246.9594,247.2105,13628.0
2024-01-09 10:20:00,255.98,256.25,255.68,256.23,6244.0,247.2298,247.4906,246.9401,247.4713,6244.0
2024-01-09 10:25:00,256.13,256.43,256.12,256.2,3647.0,247.3747,247.6644,247.365,247.4423,3647.0
2024-01-09 10:30:00,256.2,256.43,256.19,256.43,1000.0,247.4423,247.6644,247.4326,247.6644,1000.0
2024-01-09 10:35:00,256.29,256.33,256.07,256.11,4150.0,247.5292,247.5678,247.3167,247.3554,4150.0
2024-01-09 10:40:00,256.11,256.3,256.11,256.22,2302.0,247.3554,247.5389,247.3554,247.4616,2302.0
2024-01-09 10:45:00,256.3,256.31,256.09,256.1,800.0,247.5389,247.5485,247.3361,247.3457,800.0
2024-01-09 10:50:00,256.07,256.07,255.75,255.87,4989.0,247.3167,247.3167,247.0077,247.1236,4989.0
2024-01-09 10:55:00,255.87,255.88,255.61,255.61,3000.0,247.1236,247.1332,246.8725,246.8725,3000.0
2024-01-09 11:00:00,255.56,255.81,255.47,255.75,2109.0,246.8242,247.0656,246.7372,247.0077,2109.0
2024-01-09 11:05:00,255.72,255.84,255.61,255.61,1550.0,246.9787,247.0946,246.8725,246.8725,1550.0
2024-01-09 11:10:00,255.67,255.84,255.53,255.84,1737.0,246.9304,247.0946,246.7952,247.0946,1737.0
2024-01-09 11:15:00,255.84,255.84,255.64,255.66,5061.0,247.0946,247.0946,246.9014,246.9207,5061.0
2024-01-09 11:20:00,255.61,255.92,255.61,255.92,2412.0,246.8725,247.1719,246.8725,247.1719,2412.0
2024-01-09 11:25:00,255.83,255.86,255.71,255.8,3500.0,247.0849,247.1139,246.969,247.056,3500.0
2024-01-09 11:30:00,255.88,255.93,255.71,255.88,8982.0,247.1332,247.1815,246.969,247.1332,8982.0
2024-01-09 11:35:00,255.88,255.89,255.71,255.71,1521.0,247.1332,247.1429,246.969,246.969,1521.0
2024-01-09 11:40:00,255.79,255.8,255.68,255.68,2400.0,247.0463,247.056,246.9401,246.9401,2400.0
2024-01-09 11:45:00,255.78,255.83,255.75,255.78,2105.0,247.0366,247.0849,247.0077,247.0366,2105.0
2024-01-09 11:50:00,255.81,255.88,255.67,255.76,7424.0,247.0656,247.1332,246.9304,247.0173,7424.0
2024-01-09 11:55:00,255.76,255.99,255.75,255.91,5396.0,247.0173,247.2395,247.0077,247.1622,5396.0
2024-01-09 12:00:00,255.91,255.95,255.74,255.79,2900.0,247.1622,247.2008,246.998,247.0463,2900.0
2024-01-09 12:05:00,255.7,256.0,255.7,255.98,2214.0,246.9594,247.2491,246.9594,247.2298,2214.0
2024-01-09 12:10:00,256.01,256.04,255.86,256.01,3411.0,247.2588,247.2878,247.1139,247.2588,3411.0
2024-01-09 12:15:00,256.02,256.1,255.99,256.0,3933.0,247.2684,247.3457,247.2395,247.2491,3933.0
2024-01-09 12:20:00,255.93,256.01,255.88,255.94,6710.0,247.1815,247.2588,247.1332,247.1912,6710.0
2024-01-09 12:25:00,255.98,256.09,255.98,256.06,3548.0,247.2298,247.3361,247.2298,247.3071,3548.0
2024-01-09 12:30:00,256.05,256.07,255.89,255.93,3309.0,247.2974,247.3167,247.1429,247.1815,3309.0
2024-01-09 12:35:00,255.98,255.98,255.84,255.87,4213.0,247.2298,247.2298,247.0946,247.1236,4213.0
2024-01-09 12:40:00,255.86,255.89,255.84,255.87,1924.0,247.1139,247.1429,247.0946,247.1236,1924.0
2024-01-09 12:45:00,255.87,255.87,255.77,255.84,4262.0,247.1236,247.1236,247.027,247.0946,4262.0
2024-01-09 12:50:00,255.8,255.96,255.8,255.9,6411.0,247.056,247.2105,247.056,247.1525,6411.0
2024-01-09 12:55:00,255.8,255.88,255.78,255.88,2163.0,247.056,247.1332,247.0366,247.1332,2163.0
2024-01-09 13:00:00,255.92,256.12,255.88,256.11,12288.0,247.1719,247.365,247.1332,247.3554,12288.0
2024-01-09 13:05:00,256.14,256.18,255.81,255.82,2000.0,247.3843,247.423,247.0656,247.0753,2000.0
2024-01-09 13:10:00,255.82,255.85,255.72,255.73,2357.0,247.0753,247.1043,246.9787,246.9884,2357.0
2024-01-09 13:15:00,255.78,255.78,255.65,255.65,2547.0,247.0366,247.0366,246.9111,246.9111,2547.0
2024-01-09 13:20:00,255.61,255.62,255.46,255.46,1600.0,246.8725,246.8821,246.7276,246.7276,1600.0
2024-01-09 13:25:00,255.25,255.29,255.19,255.28,1700.0,246.5248,246.5634,246.4668,246.5537,1700.0
2024-01-09 13:30:00,255.2,255.2,254.94,254.97,3076.0,246.4765,246.4765,246.2254,246.2543,3076.0
2024-01-09 13:35:00,254.93,255.31,254.89,255.3,2192.0,246.2157,246.5827,246.1771,246.5731,2192.0
2024-01-09 13:40:00,255.4,255.42,255.33,255.34,450.0,246.6696,246.689,246.602,246.6117,450.0
2024-01-09 13:45:00,255.39,255.84,255.28,255.77,4143.0,246.66,247.0946,246.5537,247.027,4143.0
2024-01-09 13:50:00,255.77,256.13,255.76,256.12,3577.0,247.027,247.3747,247.0173,247.365,3577.0
2024-01-09 13:55:00,256.02,256.02,255.72,255.82,2683.0,247.2684,247.2684,246.9787,247.0753,2683.0
2024-01-09 14:00:00,255.82,255.82,255.71,255.81,1350.0,247.0753,247.0753,246.969,247.0656,1350.0
2024-01-09 14:05:00,255.81,255.84,255.8,255.83,4434.0,247.0656,247.0946,247.056,247.0849,4434.0
2024-01-09 14:10:00,255.83,255.9,255.55,255.58,5890.0,247.0849,247.1525,246.8145,246.8435,5890.0
2024-01-09 14:15:00,255.54,255.54,255.31,255.33,3112.0,246.8049,246.8049,246.5827,246.602,3112.0
2024-01-09 14:20:00,255.43,255.58,255.43,255.46,842.0,246.6986,246.8435,246.6986,246.7276,842.0
2024-01-09 14:25:00,255.39,255.4,255.32,255.4,900.0,246.66,246.6696,246.5924,246.6696,900.0
2024-01-09 14:30:00,255.48,255.58,255.42,255.49,1357.0,246.7469,246.8435,246.689,246.7566,1357.0
2024-01-09 14:35:00,255.49,255.49,255.39,255.42,1573.0,246.7566,246.7566,246.66,246.689,1573.0
2024-01-09 14:40:00,255.49,255.77,255.37,255.69,7065.0,246.7566,247.027,246.6407,246.9497,7065.0
2024-01-09 14:45:00,255.69,256.28,255.68,256.2,3560.0,246.9497,247.5196,246.9401,247.4423,3560.0
2024-01-09 14:50:00,256.2,256.39,256.0,256.39,3329.0,247.4423,247.6258,247.2491,247.6258,3329.0
2024-01-09 14:55:00,256.29,256.52,256.24,256.47,2302.0,247.5292,247.7514,247.4809,247.7031,2302.0
2024-01-09 15:00:00,256.5,256.57,256.39,256.54,5714.0,247.732,247.7996,247.6258,247.7707,5714.0
2024-01-09 15:05:00,256.53,256.53,256.3,256.5,3400.0,247.761,247.761,247.5389,247.732,3400.0
2024-01-09 15:10:00,256.82,256.82,256.55,256.56,2348.0,248.0411,248.0411,247.7803,247.79,2348.0
2024-01-09 15:15:00,256.48,256.5,256.27,256.28,8064.0,247.7127,247.732,247.5099,247.5196,8064.0
2024-01-09 15:20:00,256.29,256.46,256.27,256.3,7258.0,247.5292,247.6934,247.5099,247.5389,7258.0
2024-01-09 15:25:00,256.28,256.42,256.23,256.4,5064.0,247.5196,247.6548,247.4713,247.6355,5064.0
2024-01-09 15:30:00,256.43,256.68,256.37,256.62,3965.0,247.6644,247.9059,247.6065,247.8479,3965.0
2024-01-09 15:35:00,256.6,256.78,256.59,256.66,2200.0,247.8286,248.0025,247.819,247.8866,2200.0
2024-01-09 15:40:00,256.72,256.72,256.58,256.69,3078.0,247.9445,247.9445,247.8093,247.9155,3078.0
2024-01-09 15:45:00,256.65,256.71,256.4,256.42,6429.0,247.8769,247.9349,247.6355,247.6548,6429.0
2024-01-09 15:50:00,256.38,256.66,256.29,256.54,15518.0,247.6161,247.8866,247.5292,247.7707,15518.0
2024-01-09 15:55:00,256.56,256.63,256.27,256.4,38728.0,247.79,247.8576,247.5099,247.6355,38728.0
2024-01-10 09:30:00,252.76,254.51,252.76,254.51,40553.0,244.1199,245.8101,244.1199,245.8101,40553.0
2024-01-10 09:35:00,254.54,254.93,253.35,254.34,14359.0,245.839,246.2157,244.6897,245.6459,14359.0
2024-01-10 09:40:00,254.38,255.49,253.98,255.01,7792.0,245.6845,246.7566,245.2982,246.293,7792.0
2024-01-10 09:45:00,255.01,255.62,254.79,255.36,4751.0,246.293,246.8821,246.0805,246.631,4751.0
2024-01-10 09:50:00,255.34,255.51,254.65,254.77,11425.0,246.6117,246.7759,245.9453,246.0612,11425.0
2024-01-10 09:55:00,254.66,254.84,254.58,254.62,2623.0,245.9549,246.1288,245.8777,245.9163,2623.0
2024-01-10 10:00:00,254.47,254.64,254.16,254.31,12161.0,245.7714,245.9356,245.472,245.6169,12161.0
2024-01-10 10:05:00,254.26,254.3,253.76,254.09,7631.0,245.5686,245.6072,245.0857,245.4044,7631.0
2024-01-10 10:10:00,254.09,254.41,253.69,253.74,9095.0,245.4044,245.7135,245.0181,245.0664,9095.0
2024-01-10 10:15:00,253.9,254.01,253.73,253.93,6511.0,245.2209,245.3272,245.0567,245.2499,6511.0
2024-01-10 10:20:00,253.93,254.4,253.93,254.31,4376.0,245.2499,245.7038,245.2499,245.6169,4376.0
2024-01-10 10:25:00,254.23,254.58,254.15,254.4,16342.0,245.5396,245.8777,245.4624,245.7038,16342.0
2024-01-10 10:30:00,254.56,254.72,254.33,254.43,12048.0,245.8584,246.0129,245.6362,245.7328,12048.0
2024-01-10 10:35:00,254.48,254.74,254.39,254.74,8258.0,245.7811,246.0322,245.6942,246.0322,8258.0
2024-01-10 10:40:00,254.72,254.89,254.51,254.66,4849.0,246.0129,246.1771,245.8101,245.9549,4849.0
2024-01-10 10:45:00,254.57,254.57,254.12,254.28,10206.0,245.868,245.868,245.4334,245.5879,10206.0
2024-01-10 10:50:00,254.21,254.4,254.21,254.26,3203.0,245.5203,245.7038,245.5203,245.5686,3203.0
2024-01-10 10:55:00,254.23,254.41,254.17,254.18,5273.0,245.5396,245.7135,245.4817,245.4913,5273.0
2024-01-10 11:00:00,254.16,254.17,253.8,253.96,5358.0,245.472,245.4817,245.1243,245.2789,5358.0
2024-01-10 11:05:00,253.88,253.95,253.7,253.76,5060.0,245.2016,245.2692,245.0277,245.0857,5060.0
2024-01-10 11:10:00,253.77,253.9,253.24,253.3,13680.0,245.0954,245.2209,244.5835,244.6414,13680.0
2024-01-10 11:15:00,253.3,253.37,253.14,253.21,8463.0,244.6414,244.709,244.4869,244.5545,8463.0
2024-01-10 11:20:00,253.25,253.47,253.16,253.22,4639.0,244.5931,244.8056,244.5062,244.5642,4639.0
2024-01-10 11:25:00,253.28,253.37,253.14,253.19,10031.0,244.6221,244.709,244.4869,244.5352,10031.0
2024-01-10 11:30:00,253.18,253.49,253.18,253.4,8690.0,244.5255,244.8249,244.5255,244.738,8690.0
2024-01-10 11:35:00,253.39,253.55,253.39,253.55,1177.0,244.7283,244.8829,244.7283,244.8829,1177.0
2024-01-10 11:40:00,253.65,253.71,253.55,253.6,2423.0,244.9795,245.0374,244.8829,244.9312,2423.0
2024-01-10 11:45:00,253.68,253.89,253.68,253.82,2823.0,245.0084,245.2113,245.0084,245.1436,2823.0
2024-01-10 11:50:00,253.84,253.99,253.65,253.99,3302.0,245.163,245.3078,244.9795,245.3078,3302.0
2024-01-10 11:55:00,254.02,254.12,254.0,254.09,1446.0,245.3368,245.4334,245.3175,245.4044,1446.0
2024-01-10 12:00:00,254.07,254.08,253.78,253.84,2193.0,245.3851,245.3948,245.105,245.163,2193.0
2024-01-10 12:05:00,253.77,253.96,253.72,253.95,4439.0,245.0954,245.2789,245.0471,245.2692,4439.0
2024-01-10 12:10:00,253.92,253.92,253.82,253.82,829.0,245.2402,245.2402,245.1436,245.1436,829.0
2024-01-10 12:15:00,253.8,253.88,253.64,253.64,3412.0,245.1243,245.2016,244.9698,244.9698,3412.0
2024-01-10 12:20:00,253.74,253.95,253.64,253.94,2947.0,245.0664,245.2692,244.9698,245.2595,2947.0
2024-01-10 12:25:00,253.99,254.01,253.85,253.94,1426.0,245.3078,245.3272,245.1726,245.2595,1426.0
2024-01-10 12:30:00,253.93,253.93,253.69,253.81,3616.0,245.2499,245.2499,245.0181,245.134,3616.0
2024-01-10 12:35:00,253.76,253.82,253.64,253.68,2743.0,245.0857,245.1436,244.9698,245.0084,2743.0
2024-01-10 12:40:00,253.69,253.75,253.64,253.7,4447.0,245.0181,245.076,244.9698,245.0277,4447.0
2024-01-10 12:45:00,253.74,253.83,253.7,253.83,3405.0,245.0664,245.1533,245.0277,245.1533,3405.0
2024-01-10 12:50:00,253.8,253.81,253.74,253.75,2055.0,245.1243,245.134,245.0664,245.076,2055.0
2024-01-10 12:55:00,253.74,253.8,253.68,253.77,2197.0,245.0664,245.1243,245.0084,245.0954,2197.0
2024-01-10 13:00:00,253.71,254.33,253.56,254.33,4333.0,245.0374,245.6362,244.8925,245.6362,4333.0
2024-01-10 13:05:00,254.19,254.25,254.12,254.2,2477.0,245.501,245.5589,245.4334,245.5107,2477.0
2024-01-10 13:10:00,254.28,254.28,253.95,254.24,2995.0,245.5879,245.5879,245.2692,245.5493,2995.0
2024-01-10 13:15:00,254.29,254.44,254.27,254.39,1539.0,245.5976,245.7425,245.5783,245.6942,1539.0
2024-01-10 13:20:00,254.28,254.43,254.28,254.43,1189.0,245.5879,245.7328,245.5879,245.7328,1189.0
2024-01-10 13:25:00,254.37,254.43,254.24,254.24,3878.0,245.6748,245.7328,245.5493,245.5493,3878.0
2024-01-10 13:30:00,254.27,254.34,254.25,254.32,1708.0,245.5783,245.6459,245.5589,245.6266,1708.0
2024-01-10 13:35:00,254.26,254.26,254.01,254.07,4149.0,245.5686,245.5686,245.3272,245.3851,4149.0
2024-01-10 13:40:00,254.08,254.16,254.06,254.12,2510.0,245.3948,245.472,245.3754,245.4334,2510.0
2024-01-10 13:45:00,254.15,254.2,254.07,254.07,3021.0,245.4624,245.5107,245.3851,245.3851,3021.0
2024-01-10 13:50:00,254.21,254.32,254.12,254.31,6235.0,245.5203,245.6266,245.4334,245.6169,6235.0
2024-01-10 13:55:00,254.35,254.42,254.29,254.3,2282.0,245.6555,245.7231,245.5976,245.6072,2282.0
2024-01-10 14:00:00,254.32,254.32,254.2,254.31,2488.0,245.6266,245.6266,245.5107,245.6169,2488.0
2024-01-10 14:05:00,254.34,254.35,254.25,254.28,1800.0,245.6459,245.6555,245.5589,245.5879,1800.0
2024-01-10 14:10:00,254.28,254.83,254.28,254.56,4969.0,245.5879,246.1191,245.5879,245.8584,4969.0
2024-01-10 14:15:00,254.69,254.7,254.49,254.64,1600.0,245.9839,245.9936,245.7907,245.9356,1600.0
2024-01-10 14:20:00,254.65,254.65,254.51,254.64,927.0,245.9453,245.9453,245.8101,245.9356,927.0
2024-01-10 14:25:00,254.63,254.7,254.58,254.7,3123.0,245.926,245.9936,245.8777,245.9936,3123.0
2024-01-10 14:30:00,254.65,254.9,254.63,254.81,3848.0,245.9453,246.1867,245.926,246.0998,3848.0
2024-01-10 14:35:00,254.82,254.94,254.8,254.86,5397.0,246.1095,246.2254,246.0901,246.1481,5397.0
2024-01-10 14:40:00,255.0,255.14,254.91,255.14,2940.0,246.2833,246.4185,246.1964,246.4185,2940.0
2024-01-10 14:45:00,255.16,255.22,255.08,255.11,2929.0,246.4378,246.4958,246.3606,246.3895,2929.0
2024-01-10 14:50:00,255.05,255.26,255.02,255.04,2866.0,246.3316,246.5344,246.3026,246.3219,2866.0
2024-01-10 14:55:00,255.11,255.28,255.11,255.25,4604.0,246.3895,246.5537,246.3895,246.5248,4604.0
2024-01-10 15:00:00,255.34,255.34,255.08,255.3,3529.0,246.6117,246.6117,246.3606,246.5731,3529.0
2024-01-10 15:05:00,255.25,255.47,255.21,255.33,3772.0,246.5248,246.7372,246.4861,246.602,3772.0
2024-01-10 15:10:00,255.28,255.35,254.99,255.09,7070.0,246.5537,246.6213,246.2737,246.3702,7070.0
2024-01-10 15:15:00,255.07,255.07,254.49,254.63,8027.0,246.3509,246.3509,245.7907,245.926,8027.0
2024-01-10 15:20:00,254.49,254.53,253.98,253.98,7729.0,245.7907,245.8294,245.2982,245.2982,7729.0
2024-01-10 15:25:00,253.94,254.12,253.93,254.05,7158.0,245.2595,245.4334,245.2499,245.3658,7158.0
2024-01-10 15:30:00,253.98,254.37,253.98,254.37,6947.0,245.2982,245.6748,245.2982,245.6748,6947.0
2024-01-10 15:35:00,254.38,254.38,254.17,254.17,8695.0,245.6845,245.6845,245.4817,245.4817,8695.0
2024-01-10 15:40:00,254.19,254.19,253.94,253.99,8449.0,245.501,245.501,245.2595,245.3078,8449.0
2024-01-10 15:45:00,253.94,254.02,253.71,253.75,28710.0,245.2595,245.3368,245.0374,245.076,28710.0
2024-01-10 15:50:00,253.67,253.81,253.49,253.74,26835.0,244.9988,245.134,244.8249,245.0664,26835.0
2024-01-10 15:55:00,253.74,254.17,253.6,253.98,56973.0,245.0664,245.4817,244.9312,245.2982,56973.0
2024-01-11 09:30:00,254.32,254.32,253.59,254.11,15443.0,245.6266,245.6266,244.9215,245.4237,15443.0
2024-01-11 09:35:00,254.6,254.6,253.86,254.06,2240.0,245.897,245.897,245.1823,245.3754,2240.0
2024-01-11 09:40:00,254.56,254.56,253.71,254.32,5652.0,245.8584,245.8584,245.0374,245.6266,5652.0
2024-01-11 09:45:00,254.32,254.32,253.12,253.75,5535.0,245.6266,245.6266,244.4676,245.076,5535.0
2024-01-11 09:50:00,253.82,253.82,253.36,253.78,5121.0,245.1436,245.1436,244.6994,245.105,5121.0
2024-01-11 09:55:00,253.64,253.81,253.37,253.5,4759.0,244.9698,245.134,244.709,244.8346,4759.0
2024-01-11 10:00:00,253.56,253.56,253.14,253.3,5364.0,244.8925,244.8925,244.4869,244.6414,5364.0
2024-01-11 10:05:00,253.17,253.47,252.95,253.32,3935.0,244.5159,244.8056,244.3034,244.6607,3935.0
2024-01-11 10:10:00,253.43,253.43,252.97,252.97,6193.0,244.767,244.767,244.3227,244.3227,6193.0
2024-01-11 10:15:00,252.98,253.6,252.89,253.6,11031.0,244.3324,244.9312,244.2454,244.9312,11031.0
2024-01-11 10:20:00,253.59,253.78,253.35,253.37,5490.0,244.9215,245.105,244.6897,244.709,5490.0
2024-01-11 10:25:00,253.38,253.57,253.32,253.57,2756.0,244.7187,244.9022,244.6607,244.9022,2756.0
2024-01-11 10:30:00,253.69,253.74,253.32,253.37,3985.0,245.0181,245.0664,244.6607,244.709,3985.0
2024-01-11 10:35:00,253.29,253.59,253.29,253.42,1436.0,244.6318,244.9215,244.6318,244.7573,1436.0
2024-01-11 10:40:00,253.42,253.63,253.36,253.63,2834.0,244.7573,244.9601,244.6994,244.9601,2834.0
2024-01-11 10:45:00,253.54,253.56,253.24,253.36,3634.0,244.8732,244.8925,244.5835,244.6994,3634.0
2024-01-11 10:50:00,253.36,253.37,252.87,252.96,4003.0,244.6994,244.709,244.2261,244.313,4003.0
2024-01-11 10:55:00,252.79,252.86,252.66,252.69,1920.0,244.1489,244.2165,244.0233,244.0523,1920.0
2024-01-11 11:00:00,252.72,252.96,252.7,252.73,3100.0,244.0812,244.313,244.0619,244.0909,3100.0
2024-01-11 11:05:00,252.72,252.85,252.61,252.72,7041.0,244.0812,244.2068,243.975,244.0812,7041.0
2024-01-11 11:10:00,252.64,252.8,252.24,252.25,13097.0,244.004,244.1585,243.6177,243.6273,13097.0
2024-01-11 11:15:00,252.2,252.2,251.86,252.1,3337.0,243.579,243.579,243.2506,243.4824,3337.0
2024-01-11 11:20:00,252.09,252.31,252.01,252.3,3160.0,243.4728,243.6853,243.3955,243.6756,3160.0
2024-01-11 11:25:00,252.28,252.33,251.96,252.01,6427.0,243.6563,243.7046,243.3472,243.3955,6427.0
2024-01-11 11:30:00,252.18,252.2,251.93,251.97,2600.0,243.5597,243.579,243.3183,243.3569,2600.0
2024-01-11 11:35:00,251.95,252.04,251.77,251.79,5589.0,243.3376,243.4245,243.1637,243.183,5589.0
2024-01-11 11:40:00,251.8,252.03,251.8,252.03,2903.0,243.1927,243.4148,243.1927,243.4148,2903.0
2024-01-11 11:45:00,251.75,252.14,251.75,252.14,4854.0,243.1444,243.5211,243.1444,243.5211,4854.0
2024-01-11 11:50:00,252.31,252.31,251.95,252.03,2301.0,243.6853,243.6853,243.3376,243.4148,2301.0
2024-01-11 11:55:00,252.03,252.03,251.77,251.81,2841.0,243.4148,243.4148,243.1637,243.2024,2841.0
2024-01-11 12:00:00,251.83,251.95,251.77,251.87,3585.0,243.2217,243.3376,243.1637,243.2603,3585.0
2024-01-11 12:05:00,251.92,251.97,251.73,251.74,3837.0,243.3086,243.3569,243.1251,243.1347,3837.0
2024-01-11 12:10:00,251.79,251.8,251.6,251.75,8556.0,243.183,243.1927,242.9995,243.1444,8556.0
2024-01-11 12:15:00,251.72,252.08,251.72,251.96,3611.0,243.1154,243.4631,243.1154,243.3472,3611.0
2024-01-11 12:20:00,252.01,252.13,251.9,252.01,3582.0,243.3955,243.5114,243.2893,243.3955,3582.0
2024-01-11 12:25:00,252.11,252.23,252.03,252.05,2218.0,243.4921,243.608,243.4148,243.4341,2218.0
2024-01-11 12:30:00,252.0,252.14,251.95,251.99,3898.0,243.3859,243.5211,243.3376,243.3762,3898.0
2024-01-11 12:35:00,252.02,252.02,251.68,251.8,6905.0,243.4052,243.4052,243.0768,243.1927,6905.0
2024-01-11 12:40:00,251.89,252.22,251.89,252.15,2820.0,243.2796,243.5983,243.2796,243.5307,2820.0
2024-01-11 12:45:00,252.13,252.46,252.13,252.38,4946.0,243.5114,243.8301,243.5114,243.7529,4946.0
2024-01-11 12:50:00,252.38,252.46,252.29,252.37,4162.0,243.7529,243.8301,243.6659,243.7432,4162.0
2024-01-11 12:55:00,252.3,252.34,252.2,252.34,2243.0,243.6756,243.7142,243.579,243.7142,2243.0
2024-01-11 13:00:00,252.39,252.73,252.39,252.67,5293.0,243.7625,244.0909,243.7625,244.033,5293.0
2024-01-11 13:05:00,252.67,252.97,252.66,252.96,1620.0,244.033,244.3227,244.0233,244.313,1620.0
2024-01-11 13:10:00,252.93,253.07,252.89,253.07,1800.0,244.2841,244.4193,244.2454,244.4193,1800.0
2024-01-11 13:15:00,252.99,253.02,252.68,252.7,3233.0,244.342,244.371,244.0426,244.0619,3233.0
2024-01-11 13:20:00,252.72,252.72,252.44,252.56,17864.0,244.0812,244.0812,243.8108,243.9267,17864.0
2024-01-11 13:25:00,252.56,252.71,252.51,252.62,2295.0,243.9267,244.0716,243.8784,243.9847,2295.0
2024-01-11 13:30:00,252.63,252.67,252.46,252.55,1923.0,243.9943,244.033,243.8301,243.9171,1923.0
2024-01-11 13:35:00,252.61,252.72,252.55,252.55,3519.0,243.975,244.0812,243.9171,243.9171,3519.0
2024-01-11 13:40:00,252.66,252.82,252.62,252.77,2935.0,244.0233,244.1778,243.9847,244.1295,2935.0
2024-01-11 13:45:00,252.77,252.87,252.65,252.78,4320.0,244.1295,244.2261,244.0136,244.1392,4320.0
2024-01-11 13:50:00,252.77,253.01,252.7,252.85,5661.0,244.1295,244.3613,244.0619,244.2068,5661.0
2024-01-11 13:55:00,252.84,253.09,252.84,252.98,2919.0,244.1971,244.4386,244.1971,244.3324,2919.0
2024-01-11 14:00:00,253.06,253.07,252.86,252.87,5939.0,244.4096,244.4193,244.2165,244.2261,5939.0
2024-01-11 14:05:00,252.83,252.9,252.68,252.72,2757.0,244.1875,244.2551,244.0426,244.0812,2757.0
2024-01-11 14:10:00,252.96,253.19,252.91,253.19,2844.0,244.313,244.5352,244.2648,244.5352,2844.0
2024-01-11 14:15:00,253.21,253.3,253.11,253.11,5806.0,244.5545,244.6414,244.4579,244.4579,5806.0
2024-01-11 14:20:00,253.13,253.2,252.99,253.02,5696.0,244.4772,244.5448,244.342,244.371,5696.0
2024-01-11 14:25:00,252.97,253.27,252.97,253.27,2302.0,244.3227,244.6124,244.3227,244.6124,2302.0
2024-01-11 14:30:00,253.24,253.36,253.04,253.13,3795.0,244.5835,244.6994,244.3903,244.4772,3795.0
2024-01-11 14:35:00,253.14,253.31,253.14,253.31,2051.0,244.4869,244.6511,244.4869,244.6511,2051.0
2024-01-11 14:40:00,253.38,253.39,253.21,253.21,2666.0,244.7187,244.7283,244.5545,244.5545,2666.0
2024-01-11 14:45:00,253.21,253.28,253.11,253.23,3890.0,244.5545,244.6221,244.4579,244.5738,3890.0
2024-01-11 14:50:00,253.23,253.32,253.15,253.28,3270.0,244.5738,244.6607,244.4965,244.6221,3270.0
2024-01-11 14:55:00,253.3,253.5,253.3,253.4,2277.0,244.6414,244.8346,244.6414,244.738,2277.0
2024-01-11 15:00:00,253.52,253.56,253.15,253.18,4647.0,244.8539,244.8925,244.4965,244.5255,4647.0
2024-01-11 15:05:00,253.2,253.2,253.04,253.04,2377.0,244.5448,244.5448,244.3903,244.3903,2377.0
2024-01-11 15:10:00,253.04,253.1,252.85,253.1,3289.0,244.3903,244.4483,244.2068,244.4483,3289.0
2024-01-11 15:15:00,253.06,253.08,252.78,252.8,7882.0,244.4096,244.4289,244.1392,244.1585,7882.0
2024-01-11 15:20:00,252.93,253.24,252.93,253.2,6674.0,244.2841,244.5835,244.2841,244.5448,6674.0
2024-01-11 15:25:00,253.28,253.44,253.19,253.24,7000.0,244.6221,244.7766,244.5352,244.5835,7000.0
2024-01-11 15:30:00,253.29,253.51,253.24,253.51,12683.0,244.6318,244.8442,244.5835,244.8442,12683.0
2024-01-11 15:35:00,253.47,253.48,253.22,253.38,9099.0,244.8056,244.8153,244.5642,244.7187,9099.0
2024-01-11 15:40:00,253.37,253.44,253.25,253.3,9362.0,244.709,244.7766,244.5931,244.6414,9362.0
2024-01-11 15:45:00,253.37,253.78,253.37,253.65,11637.0,244.709,245.105,244.709,244.9795,11637.0
2024-01-11 15:50:00,253.62,253.82,253.44,253.82,12363.0,244.9505,245.1436,244.7766,245.1436,12363.0
2024-01-11 15:55:00,253.92,254.48,253.89,253.93,69545.0,245.2402,245.7811,245.2113,245.2499,69545.0
2024-01-12 09:30:00,256.03,256.96,255.34,255.34,14053.0,247.2781,248.1763,246.6117,246.6117,14053.0
2024-01-12 09:35:00,255.64,256.26,255.33,256.22,2800.0,246.9014,247.5002,246.602,247.4616,2800.0
2024-01-12 09:40:00,256.17,256.17,255.45,255.63,2800.0,247.4133,247.4133,246.7179,246.8918,2800.0
2024-01-12 09:45:00,255.5,256.16,255.47,255.48,9937.0,246.7662,247.4037,246.7372,246.7469,9937.0
2024-01-12 09:50:00,255.57,255.57,255.18,255.5,2900.0,246.8338,246.8338,246.4572,246.7662,2900.0
2024-01-12 09:55:00,255.4,255.4,254.58,254.58,2075.0,246.6696,246.6696,245.8777,245.8777,2075.0
2024-01-12 10:00:00,254.58,254.68,254.28,254.57,3340.0,245.8777,245.9742,245.5879,245.868,3340.0
2024-01-12 10:05:00,254.57,255.05,254.55,254.91,7354.0,245.868,246.3316,245.8487,246.1964,7354.0
2024-01-12 10:10:00,254.99,254.99,254.46,254.6,1805.0,246.2737,246.2737,245.7618,245.897,1805.0
2024-01-12 10:15:00,254.79,254.8,253.86,254.05,3816.0,246.0805,246.0901,245.1823,245.3658,3816.0
2024-01-12 10:20:00,254.11,254.24,253.88,254.17,3446.0,245.4237,245.5493,245.2016,245.4817,3446.0
2024-01-12 10:25:00,254.19,254.27,254.0,254.13,1983.0,245.501,245.5783,245.3175,245.443,1983.0
2024-01-12 10:30:00,254.21,254.42,254.21,254.42,1200.0,245.5203,245.7231,245.5203,245.7231,1200.0
2024-01-12 10:35:00,254.43,254.49,254.27,254.34,2361.0,245.7328,245.7907,245.5783,245.6459,2361.0
2024-01-12 10:40:00,254.35,254.61,254.2,254.61,3695.0,245.6555,245.9066,245.5107,245.9066,3695.0
2024-01-12 10:45:00,254.48,254.83,254.28,254.28,3121.0,245.7811,246.1191,245.5879,245.5879,3121.0
2024-01-12 10:50:00,254.06,254.07,253.87,253.91,1375.0,245.3754,245.3851,245.1919,245.2306,1375.0
2024-01-12 10:55:00,253.78,254.09,253.78,253.92,2819.0,245.105,245.4044,245.105,245.2402,2819.0
2024-01-12 11:00:00,253.84,254.15,253.68,254.15,2381.0,245.163,245.4624,245.0084,245.4624,2381.0
2024-01-12 11:05:00,254.31,254.31,254.19,254.3,750.0,245.6169,245.6169,245.501,245.6072,750.0
2024-01-12 11:10:00,254.33,254.43,254.11,254.17,2545.0,245.6362,245.7328,245.4237,245.4817,2545.0
2024-01-12 11:15:00,254.38,254.38,254.1,254.13,1200.0,245.6845,245.6845,245.4141,245.443,1200.0
2024-01-12 11:20:00,254.21,254.22,254.08,254.21,2414.0,245.5203,245.53,245.3948,245.5203,2414.0
2024-01-12 11:25:00,254.21,254.38,254.21,254.23,2200.0,245.5203,245.6845,245.5203,245.5396,2200.0
2024-01-12 11:30:00,254.35,254.35,254.19,254.33,1000.0,245.6555,245.6555,245.501,245.6362,1000.0
2024-01-12 11:35:00,254.29,254.29,253.71,253.8,5495.0,245.5976,245.5976,245.0374,245.1243,5495.0
2024-01-12 11:40:00,253.84,253.85,253.67,253.75,1739.0,245.163,245.1726,244.9988,245.076,1739.0
2024-01-12 11:45:00,253.6,253.64,253.45,253.52,2354.0,244.9312,244.9698,244.7863,244.8539,2354.0
2024-01-12 11:50:00,253.53,253.53,253.4,253.4,300.0,244.8636,244.8636,244.738,244.738,300.0
2024-01-12 11:55:00,253.6,253.73,253.6,253.69,1585.0,244.9312,245.0567,244.9312,245.0181,1585.0
2024-01-12 12:00:00,253.71,253.85,253.67,253.82,900.0,245.0374,245.1726,244.9988,245.1436,900.0
2024-01-12 12:05:00,253.71,253.81,253.68,253.68,579.0,245.0374,245.134,245.0084,245.0084,579.0
2024-01-12 12:10:00,253.91,254.1,253.84,253.94,3750.0,245.2306,245.4141,245.163,245.2595,3750.0
2024-01-12 12:15:00,254.21,254.38,254.11,254.38,709.0,245.5203,245.6845,245.4237,245.6845,709.0
2024-01-12 12:20:00,254.45,254.45,254.05,254.05,1200.0,245.7521,245.7521,245.3658,245.3658,1200.0
2024-01-12 12:25:00,254.02,254.02,253.83,253.83,2441.0,245.3368,245.3368,245.1533,245.1533,2441.0
2024-01-12 12:30:00,253.98,253.99,253.9,253.99,300.0,245.2982,245.3078,245.2209,245.3078,300.0
2024-01-12 12:35:00,253.9,253.9,253.72,253.9,1086.0,245.2209,245.2209,245.0471,245.2209,1086.0
2024-01-12 12:40:00,254.18,254.19,253.92,254.03,1600.0,245.4913,245.501,245.2402,245.3465,1600.0
2024-01-12 12:45:00,253.95,253.98,253.83,253.88,2216.0,245.2692,245.2982,245.1533,245.2016,2216.0
2024-01-12 12:50:00,253.94,254.19,253.94,254.18,850.0,245.2595,245.501,245.2595,245.4913,850.0
2024-01-12 12:55:00,254.25,254.25,253.84,253.84,4735.0,245.5589,245.5589,245.163,245.163,4735.0
2024-01-12 13:00:00,254.05,254.07,253.88,253.92,1516.0,245.3658,245.3851,245.2016,245.2402,1516.0
2024-01-12 13:05:00,254.03,254.03,253.92,253.92,260.0,245.3465,245.3465,245.2402,245.2402,260.0
2024-01-12 13:10:00,254.12,254.13,254.0,254.0,2050.0,245.4334,245.443,245.3175,245.3175,2050.0
2024-01-12 13:15:00,254.08,254.1,254.06,254.1,400.0,245.3948,245.4141,245.3754,245.4141,400.0
2024-01-12 13:20:00,254.05,254.05,253.94,254.04,1048.0,245.3658,245.3658,245.2595,245.3561,1048.0
2024-01-12 13:25:00,253.96,254.18,253.96,254.07,802.0,245.2789,245.4913,245.2789,245.3851,802.0
2024-01-12 13:30:00,254.13,254.19,254.05,254.14,2433.0,245.443,245.501,245.3658,245.4527,2433.0
2024-01-12 13:35:00,254.12,254.5,254.1,254.44,812.0,245.4334,245.8004,245.4141,245.7425,812.0
2024-01-12 13:40:00,254.44,254.49,254.29,254.3,2720.0,245.7425,245.7907,245.5976,245.6072,2720.0
2024-01-12 13:45:00,254.31,254.42,254.31,254.32,1576.0,245.6169,245.7231,245.6169,245.6266,1576.0
2024-01-12 13:50:00,254.33,254.33,254.17,254.25,3553.0,245.6362,245.6362,245.4817,245.5589,3553.0
2024-01-12 13:55:00,254.21,254.34,254.16,254.23,4674.0,245.5203,245.6459,245.472,245.5396,4674.0
2024-01-12 14:00:00,254.31,254.33,254.22,254.26,2015.0,245.6169,245.6362,245.53,245.5686,2015.0
2024-01-12 14:05:00,254.32,254.33,254.24,254.26,3248.0,245.6266,245.6362,245.5493,245.5686,3248.0
2024-01-12 14:10:00,254.32,254.33,254.22,254.26,1716.0,245.6266,245.6362,245.53,245.5686,1716.0
2024-01-12 14:15:00,254.17,254.27,254.16,254.18,2602.0,245.4817,245.5783,245.472,245.4913,2602.0
2024-01-12 14:20:00,254.18,254.23,253.97,254.04,14346.0,245.4913,245.5396,245.2885,245.3561,14346.0
2024-01-12 14:25:00,254.04,254.04,253.97,254.0,1793.0,245.3561,245.3561,245.2885,245.3175,1793.0
2024-01-12 14:30:00,253.92,253.92,253.67,253.73,3734.0,245.2402,245.2402,244.9988,245.0567,3734.0
2024-01-12 14:35:00,253.7,253.73,253.56,253.57,6008.0,245.0277,245.0567,244.8925,244.9022,6008.0
2024-01-12 14:40:00,253.55,253.57,253.48,253.55,1293.0,244.8829,244.9022,244.8153,244.8829,1293.0
2024-01-12 14:45:00,253.5,253.56,253.47,253.56,2920.0,244.8346,244.8925,244.8056,244.8925,2920.0
2024-01-12 14:50:00,253.56,253.63,253.48,253.5,5251.0,244.8925,244.9601,244.8153,244.8346,5251.0
2024-01-12 14:55:00,253.49,253.52,253.31,253.52,5545.0,244.8249,244.8539,244.6511,244.8539,5545.0
2024-01-12 15:00:00,253.52,253.52,253.43,253.49,6065.0,244.8539,244.8539,244.767,244.8249,6065.0
2024-01-12 15:05:00,253.52,253.74,253.52,253.58,2901.0,244.8539,245.0664,244.8539,244.9118,2901.0
2024-01-12 15:10:00,253.59,253.73,253.59,253.65,3025.0,244.9215,245.0567,244.9215,244.9795,3025.0
2024-01-12 15:15:00,253.65,253.65,253.38,253.4,6726.0,244.9795,244.9795,244.7187,244.738,6726.0
2024-01-12 15:20:00,253.39,253.39,253.03,253.21,7032.0,244.7283,244.7283,244.3807,244.5545,7032.0
2024-01-12 15:25:00,253.2,253.26,253.11,253.24,6317.0,244.5448,244.6028,244.4579,244.5835,6317.0
2024-01-12 15:30:00,253.23,253.39,253.21,253.39,13275.0,244.5738,244.7283,244.5545,244.7283,13275.0
2024-01-12 15:35:00,253.38,253.43,253.28,253.37,8611.0,244.7187,244.767,244.6221,244.709,8611.0
2024-01-12 15:40:00,253.36,253.48,253.26,253.48,12394.0,244.6994,244.8153,244.6028,244.8153,12394.0
2024-01-12 15:45:00,253.43,253.63,253.43,253.63,16726.0,244.767,244.9601,244.767,244.9601,16726.0
2024-01-12 15:50:00,253.64,253.74,253.5,253.73,21702.0,244.9698,245.0664,244.8346,245.0567,21702.0
2024-01-12 15:55:00,253.82,253.92,253.55,253.57,60777.0,245.1436,245.2402,244.8829,244.9022,60777.0
2024-01-16 09:30:00,252.56,252.85,251.81,251.81,10882.0,243.9267,244.2068,243.2024,243.2024,10882.0
2024-01-16 09:35:00,252.21,252.68,251.79,251.83,3305.0,243.5887,244.0426,243.183,243.2217,3305.0
2024-01-16 09:40:00,251.72,251.92,251.16,251.61,2067.0,243.1154,243.3086,242.5746,243.0092,2067.0
2024-01-16 09:45:00,251.56,251.64,250.86,250.9,7461.0,242.9609,243.0382,242.2848,242.3235,7461.0
2024-01-16 09:50:00,251.15,251.44,250.91,251.33,2090.0,242.5649,242.845,242.3331,242.7388,2090.0
2024-01-16 09:55:00,251.15,251.87,251.15,251.86,6833.0,242.5649,243.2603,242.5649,243.2506,6833.0
2024-01-16 10:00:00,251.95,252.2,251.85,251.92,3073.0,243.3376,243.579,243.241,243.3086,3073.0
2024-01-16 10:05:00,251.83,252.3,251.82,252.3,7608.0,243.2217,243.6756,243.212,243.6756,7608.0
2024-01-16 10:10:00,252.34,252.94,252.08,252.85,2100.0,243.7142,244.2937,243.4631,244.2068,2100.0
2024-01-16 10:15:00,252.81,252.93,252.73,252.82,1202.0,244.1682,244.2841,244.0909,244.1778,1202.0
2024-01-16 10:20:00,253.12,253.14,252.93,252.95,3086.0,244.4676,244.4869,244.2841,244.3034,3086.0
2024-01-16 10:25:00,253.16,253.24,253.08,253.21,1400.0,244.5062,244.5835,244.4289,244.5545,1400.0
2024-01-16 10:30:00,253.24,253.36,253.1,253.34,2828.0,244.5835,244.6994,244.4483,244.6801,2828.0
2024-01-16 10:35:00,253.42,253.56,253.2,253.56,1901.0,244.7573,244.8925,244.5448,244.8925,1901.0
2024-01-16 10:40:00,253.54,253.78,253.45,253.51,2635.0,244.8732,245.105,244.7863,244.8442,2635.0
2024-01-16 10:45:00,253.51,253.6,253.31,253.39,2100.0,244.8442,244.9312,244.6511,244.7283,2100.0
2024-01-16 10:50:00,253.59,253.61,253.39,253.56,1280.0,244.9215,244.9408,244.7283,244.8925,1280.0
2024-01-16 10:55:00,253.72,253.72,253.52,253.52,1049.0,245.0471,245.0471,244.8539,244.8539,1049.0
2024-01-16 11:00:00,253.47,253.53,252.94,253.34,4316.0,244.8056,244.8636,244.2937,244.6801,4316.0
2024-01-16 11:05:00,253.32,253.68,253.16,253.42,2304.0,244.6607,245.0084,244.5062,244.7573,2304.0
2024-01-16 11:10:00,253.39,253.43,253.02,253.04,5807.0,244.7283,244.767,244.371,244.3903,5807.0
2024-01-16 11:15:00,253.01,253.33,252.97,253.16,2029.0,244.3613,244.6704,244.3227,244.5062,2029.0
2024-01-16 11:20:00,253.12,253.44,253.08,253.15,7695.0,244.4676,244.7766,244.4289,244.4965,7695.0
2024-01-16 11:25:00,253.22,253.34,253.21,253.23,1000.0,244.5642,244.6801,244.5545,244.5738,1000.0
2024-01-16 11:30:00,253.22,253.39,253.18,253.3,1200.0,244.5642,244.7283,244.5255,244.6414,1200.0
2024-01-16 11:35:00,253.27,253.28,253.03,253.09,2527.0,244.6124,244.6221,244.3807,244.4386,2527.0
2024-01-16 11:40:00,253.09,253.09,252.9,253.04,1274.0,244.4386,244.4386,244.2551,244.3903,1274.0
2024-01-16 11:45:00,253.0,253.08,252.84,252.87,2638.0,244.3517,244.4289,244.1971,244.2261,2638.0
2024-01-16 11:50:00,252.84,253.1,252.84,253.04,1166.0,244.1971,244.4483,244.1971,244.3903,1166.0
2024-01-16 11:55:00,253.01,253.28,253.0,253.18,2208.0,244.3613,244.6221,244.3517,244.5255,2208.0
2024-01-16 12:00:00,253.27,253.39,253.17,253.18,2416.0,244.6124,244.7283,244.5159,244.5255,2416.0
2024-01-16 12:05:00,253.14,253.24,253.03,253.18,2380.0,244.4869,244.5835,244.3807,244.5255,2380.0
2024-01-16 12:10:00,253.12,253.12,252.83,252.83,4476.0,244.4676,244.4676,244.1875,244.1875,4476.0
2024-01-16 12:15:00,252.82,253.01,252.82,252.95,2300.0,244.1778,244.3613,244.1778,244.3034,2300.0
2024-01-16 12:20:00,252.95,253.12,252.95,253.08,4013.0,244.3034,244.4676,244.3034,244.4289,4013.0
2024-01-16 12:25:00,253.03,253.16,252.96,253.03,902.0,244.3807,244.5062,244.313,244.3807,902.0
2024-01-16 12:30:00,252.99,253.01,252.87,252.93,1346.0,244.342,244.3613,244.2261,244.2841,1346.0
2024-01-16 12:35:00,252.84,253.06,252.84,253.02,507.0,244.1971,244.4096,244.1971,244.371,507.0
2024-01-16 12:40:00,253.04,253.21,253.01,253.2,1200.0,244.3903,244.5545,244.3613,244.5448,1200.0
2024-01-16 12:45:00,253.14,253.21,252.91,253.11,3350.0,244.4869,244.5545,244.2648,244.4579,3350.0
2024-01-16 12:50:00,253.26,253.31,253.18,253.19,1501.0,244.6028,244.6511,244.5255,244.5352,1501.0
2024-01-16 12:55:00,253.13,253.18,253.13,253.15,300.0,244.4772,244.5255,244.4772,244.4965,300.0
2024-01-16 13:00:00,253.18,253.3,253.17,253.3,1413.0,244.5255,244.6414,244.5159,244.6414,1413.0
2024-01-16 13:05:00,253.28,253.36,253.25,253.35,1992.0,244.6221,244.6994,244.5931,244.6897,1992.0
2024-01-16 13:10:00,253.35,253.6,253.35,253.6,1648.0,244.6897,244.9312,244.6897,244.9312,1648.0
2024-01-16 13:15:00,253.65,254.0,253.62,253.86,3476.0,244.9795,245.3175,244.9505,245.1823,3476.0
2024-01-16 13:20:00,253.84,253.85,253.58,253.58,1410.0,245.163,245.1726,244.9118,244.9118,1410.0
2024-01-16 13:25:00,253.66,253.85,253.63,253.79,1000.0,244.9891,245.1726,244.9601,245.1147,1000.0
2024-01-16 13:30:00,253.92,254.03,253.92,254.03,867.0,245.2402,245.3465,245.2402,245.3465,867.0
2024-01-16 13:35:00,253.93,253.93,253.65,253.68,2068.0,245.2499,245.2499,244.9795,245.0084,2068.0
2024-01-16 13:40:00,253.6,253.61,253.43,253.47,1105.0,244.9312,244.9408,244.767,244.8056,1105.0
2024-01-16 13:45:00,253.36,253.42,253.33,253.34,900.0,244.6994,244.7573,244.6704,244.6801,900.0
2024-01-16 13:50:00,253.34,253.42,253.14,253.25,1983.0,244.6801,244.7573,244.4869,244.5931,1983.0
2024-01-16 13:55:00,253.19,253.43,253.18,253.43,1603.0,244.5352,244.767,244.5255,244.767,1603.0
2024-01-16 14:00:00,253.33,253.38,253.1,253.11,1897.0,244.6704,244.7187,244.4483,244.4579,1897.0
2024-01-16 14:05:00,253.15,253.28,253.13,253.16,1474.0,244.4965,244.6221,244.4772,244.5062,1474.0
2024-01-16 14:10:00,253.12,253.13,252.93,252.97,2314.0,244.4676,244.4772,244.2841,244.3227,2314.0
2024-01-16 14:15:00,253.04,253.04,252.72,252.73,2792.0,244.3903,244.3903,244.0812,244.0909,2792.0
2024-01-16 14:20:00,252.78,252.81,252.65,252.7,2800.0,244.1392,244.1682,244.0136,244.0619,2800.0
2024-01-16 14:25:00,252.74,253.05,252.73,252.86,1825.0,244.1006,244.4,244.0909,244.2165,1825.0
2024-01-16 14:30:00,252.9,253.01,252.76,253.01,2401.0,244.2551,244.3613,244.1199,244.3613,2401.0
2024-01-16 14:35:00,253.04,253.12,252.92,252.97,2594.0,244.3903,244.4676,244.2744,244.3227,2594.0
2024-01-16 14:40:00,252.96,253.03,252.84,252.88,2939.0,244.313,244.3807,244.1971,244.2358,2939.0
2024-01-16 14:45:00,252.9,253.21,252.9,253.02,4714.0,244.2551,244.5545,244.2551,244.371,4714.0
2024-01-16 14:50:00,253.04,253.15,252.99,253.15,1855.0,244.3903,244.4965,244.342,244.4965,1855.0
2024-01-16 14:55:00,253.15,253.28,253.12,253.17,3166.0,244.4965,244.6221,244.4676,244.5159,3166.0
2024-01-16 15:00:00,253.25,253.26,253.06,253.06,2800.0,244.5931,244.6028,244.4096,244.4096,2800.0
2024-01-16 15:05:00,253.12,253.2,253.02,253.1,3946.0,244.4676,244.5448,244.371,244.4483,3946.0
2024-01-16 15:10:00,253.13,253.17,252.94,252.95,2600.0,244.4772,244.5159,244.2937,244.3034,2600.0
2024-01-16 15:15:00,252.92,253.05,252.87,252.98,2656.0,244.2744,244.4,244.2261,244.3324,2656.0
2024-01-16 15:20:00,252.99,252.99,252.79,252.94,1720.0,244.342,244.342,244.1489,244.2937,1720.0
2024-01-16 15:25:00,252.91,252.95,252.61,252.76,4685.0,244.2648,244.3034,243.975,244.1199,4685.0
2024-01-16 15:30:00,252.78,252.98,252.78,252.93,4398.0,244.1392,244.3324,244.1392,244.2841,4398.0
2024-01-16 15:35:00,252.88,253.04,252.87,252.98,4373.0,244.2358,244.3903,244.2261,244.3324,4373.0
2024-01-16 15:40:00,252.95,253.0,252.87,252.95,5263.0,244.3034,244.3517,244.2261,244.3034,5263.0
2024-01-16 15:45:00,253.02,253.06,252.8,252.88,8402.0,244.371,244.4096,244.1585,244.2358,8402.0
2024-01-16 15:50:00,252.94,253.3,252.93,253.3,14477.0,244.2937,244.6414,244.2841,244.6414,14477.0
2024-01-16 15:55:00,253.35,253.78,253.33,253.75,52590.0,244.6897,245.105,244.6704,245.076,52590.0
2024-01-17 09:30:00,252.28,252.85,251.62,252.84,12739.0,243.6563,244.2068,243.0188,244.1971,12739.0
2024-01-17 09:35:00,252.91,253.51,252.34,252.78,5212.0,244.2648,244.8442,243.7142,244.1392,5212.0
2024-01-17 09:40:00,252.6,252.75,252.24,252.34,2351.0,243.9653,244.1102,243.6177,243.7142,2351.0
2024-01-17 09:45:00,252.37,253.46,252.37,253.14,10748.0,243.7432,244.796,243.7432,244.4869,10748.0
2024-01-17 09:50:00,253.15,253.55,253.05,253.47,4060.0,244.4965,244.8829,244.4,244.8056,4060.0
2024-01-17 09:55:00,253.24,253.35,252.66,252.89,4740.0,244.5835,244.6897,244.0233,244.2454,4740.0
2024-01-17 10:00:00,253.15,253.91,253.0,253.38,6544.0,244.4965,245.2306,244.3517,244.7187,6544.0
2024-01-17 10:05:00,253.34,253.61,253.16,253.3,4263.0,244.6801,244.9408,244.5062,244.6414,4263.0
2024-01-17 10:10:00,253.24,253.49,252.94,253.08,2113.0,244.5835,244.8249,244.2937,244.4289,2113.0
2024-01-17 10:15:00,253.12,253.25,252.74,252.78,4725.0,244.4676,244.5931,244.1006,244.1392,4725.0
2024-01-17 10:20:00,252.89,253.37,252.79,253.04,7626.0,244.2454,244.709,244.1489,244.3903,7626.0
2024-01-17 10:25:00,253.19,253.29,252.92,252.93,6232.0,244.5352,244.6318,244.2744,244.2841,6232.0
2024-01-17 10:30:00,252.95,253.07,252.75,252.94,5773.0,244.3034,244.4193,244.1102,244.2937,5773.0
2024-01-17 10:35:00,252.96,253.0,252.72,252.76,2230.0,244.313,244.3517,244.0812,244.1199,2230.0
2024-01-17 10:40:00,252.74,252.79,252.59,252.7,3939.0,244.1006,244.1489,243.9557,244.0619,3939.0
2024-01-17 10:45:00,252.7,252.82,252.53,252.57,7760.0,244.0619,244.1778,243.8977,243.9364,7760.0
2024-01-17 10:50:00,252.51,252.62,252.14,252.25,1818.0,243.8784,243.9847,243.5211,243.6273,1818.0
2024-01-17 10:55:00,252.19,252.49,252.17,252.47,3305.0,243.5694,243.8591,243.55,243.8398,3305.0
2024-01-17 11:00:00,252.55,252.73,252.49,252.66,3478.0,243.9171,244.0909,243.8591,244.0233,3478.0
2024-01-17 11:05:00,252.7,252.7,252.07,252.07,3006.0,244.0619,244.0619,243.4535,243.4535,3006.0
2024-01-17 11:10:00,252.17,252.17,251.99,252.07,1700.0,243.55,243.55,243.3762,243.4535,1700.0
2024-01-17 11:15:00,252.07,252.16,252.04,252.16,4597.0,243.4535,243.5404,243.4245,243.5404,4597.0
2024-01-17 11:20:00,252.11,252.11,252.0,252.05,1432.0,243.4921,243.4921,243.3859,243.4341,1432.0
2024-01-17 11:25:00,252.08,252.26,252.05,252.06,4931.0,243.4631,243.637,243.4341,243.4438,4931.0
2024-01-17 11:30:00,252.05,252.08,251.96,252.05,1304.0,243.4341,243.4631,243.3472,243.4341,1304.0
2024-01-17 11:35:00,252.05,252.07,251.91,251.91,1750.0,243.4341,243.4535,243.2989,243.2989,1750.0
2024-01-17 11:40:00,251.9,252.19,251.89,252.14,4276.0,243.2893,243.5694,243.2796,243.5211,4276.0
2024-01-17 11:45:00,252.14,252.23,251.98,251.99,5318.0,243.5211,243.608,243.3665,243.3762,5318.0
2024-01-17 11:50:00,251.99,251.99,251.86,251.88,1890.0,243.3762,243.3762,243.2506,243.27,1890.0
2024-01-17 11:55:00,251.89,251.89,251.7,251.75,5686.0,243.2796,243.2796,243.0961,243.1444,5686.0
2024-01-17 12:00:00,251.73,251.82,251.68,251.82,3997.0,243.1251,243.212,243.0768,243.212,3997.0
2024-01-17 12:05:00,251.83,251.9,251.81,251.88,1409.0,243.2217,243.2893,243.2024,243.27,1409.0
2024-01-17 12:10:00,251.84,251.99,251.83,251.84,5979.0,243.2313,243.3762,243.2217,243.2313,5979.0
2024-01-17 12:15:00,251.73,251.82,251.71,251.71,1800.0,243.1251,243.212,243.1058,243.1058,1800.0
2024-01-17 12:20:00,251.79,251.83,251.73,251.8,4485.0,243.183,243.2217,243.1251,243.1927,4485.0
2024-01-17 12:25:00,251.76,251.81,251.66,251.66,3125.0,243.1541,243.2024,243.0575,243.0575,3125.0
2024-01-17 12:30:00,251.7,251.7,251.45,251.46,6673.0,243.0961,243.0961,242.8547,242.8643,6673.0
2024-01-17 12:35:00,251.48,251.58,251.44,251.58,2366.0,242.8836,242.9802,242.845,242.9802,2366.0
2024-01-17 12:40:00,251.58,251.59,251.34,251.46,3075.0,242.9802,242.9899,242.7484,242.8643,3075.0
2024-01-17 12:45:00,251.42,251.52,251.37,251.4,3697.0,242.8257,242.9223,242.7774,242.8064,3697.0
2024-01-17 12:50:00,251.45,251.53,251.38,251.44,5507.0,242.8547,242.9319,242.7871,242.845,5507.0
2024-01-17 12:55:00,251.41,251.56,251.41,251.44,4379.0,242.816,242.9609,242.816,242.845,4379.0
2024-01-17 13:00:00,251.4,251.71,251.39,251.61,4836.0,242.8064,243.1058,242.7967,243.0092,4836.0
2024-01-17 13:05:00,251.6,251.66,251.46,251.46,1903.0,242.9995,243.0575,242.8643,242.8643,1903.0
2024-01-17 13:10:00,251.42,251.43,251.27,251.34,2988.0,242.8257,242.8353,242.6808,242.7484,2988.0
2024-01-17 13:15:00,251.18,251.36,251.18,251.34,3785.0,242.5939,242.7677,242.5939,242.7484,3785.0
2024-01-17 13:20:00,251.3,251.35,250.97,250.99,3556.0,242.7098,242.7581,242.3911,242.4104,3556.0
2024-01-17 13:25:00,251.07,251.13,250.97,250.97,1977.0,242.4876,242.5456,242.3911,242.3911,1977.0
2024-01-17 13:30:00,251.01,251.01,250.75,250.89,3405.0,242.4297,242.4297,242.1786,242.3138,3405.0
2024-01-17 13:35:00,250.84,250.84,250.63,250.76,4739.0,242.2655,242.2655,242.0627,242.1882,4739.0
2024-01-17 13:40:00,250.75,250.83,250.59,250.65,2214.0,242.1786,242.2559,242.0241,242.082,2214.0
2024-01-17 13:45:00,250.75,250.75,250.59,250.59,1500.0,242.1786,242.1786,242.0241,242.0241,1500.0
2024-01-17 13:50:00,250.64,251.0,250.58,250.99,15668.0,242.0723,242.42,242.0144,242.4104,15668.0
2024-01-17 13:55:00,250.98,251.02,250.91,251.01,1759.0,242.4007,242.4394,242.3331,242.4297,1759.0
2024-01-17 14:00:00,251.05,251.17,251.02,251.08,3169.0,242.4683,242.5842,242.4394,242.4973,3169.0
2024-01-17 14:05:00,250.97,251.02,250.84,250.91,2840.0,242.3911,242.4394,242.2655,242.3331,2840.0
2024-01-17 14:10:00,250.95,250.95,250.88,250.93,1190.0,242.3718,242.3718,242.3041,242.3524,1190.0
2024-01-17 14:15:00,250.88,251.01,250.88,250.99,2229.0,242.3041,242.4297,242.3041,242.4104,2229.0
2024-01-17 14:20:00,251.03,251.27,251.02,251.24,4308.0,242.449,242.6808,242.4394,242.6518,4308.0
2024-01-17 14:25:00,251.24,251.24,251.1,251.2,1618.0,242.6518,242.6518,242.5166,242.6132,1618.0
2024-01-17 14:30:00,251.22,251.29,251.18,251.18,3706.0,242.6325,242.7001,242.5939,242.5939,3706.0
2024-01-17 14:35:00,251.22,251.22,251.08,251.13,1208.0,242.6325,242.6325,242.4973,242.5456,1208.0
2024-01-17 14:40:00,251.08,251.32,251.08,251.32,4050.0,242.4973,242.7291,242.4973,242.7291,4050.0
2024-01-17 14:45:00,251.3,251.3,251.09,251.18,1800.0,242.7098,242.7098,242.507,242.5939,1800.0
2024-01-17 14:50:00,251.16,251.21,251.15,251.2,1936.0,242.5746,242.6229,242.5649,242.6132,1936.0
2024-01-17 14:55:00,251.21,251.23,251.13,251.21,6823.0,242.6229,242.6422,242.5456,242.6229,6823.0
2024-01-17 15:00:00,251.22,251.22,251.01,251.14,2507.0,242.6325,242.6325,242.4297,242.5553,2507.0
2024-01-17 15:05:00,251.16,251.22,250.85,250.86,12010.0,242.5746,242.6325,242.2752,242.2848,12010.0
2024-01-17 15:10:00,250.81,250.81,250.6,250.6,3245.0,242.2365,242.2365,242.0337,242.0337,3245.0
2024-01-17 15:15:00,250.68,250.82,250.65,250.82,3576.0,242.111,242.2462,242.082,242.2462,3576.0
2024-01-17 15:20:00,250.82,250.82,250.72,250.73,3575.0,242.2462,242.2462,242.1496,242.1593,3575.0
2024-01-17 15:25:00,250.81,250.94,250.81,250.85,2777.0,242.2365,242.3621,242.2365,242.2752,2777.0
2024-01-17 15:30:00,250.85,250.98,250.85,250.96,5511.0,242.2752,242.4007,242.2752,242.3814,5511.0
2024-01-17 15:35:00,251.0,251.16,250.99,251.13,5191.0,242.42,242.5746,242.4104,242.5456,5191.0
2024-01-17 15:40:00,251.12,251.17,251.01,251.03,3540.0,242.5359,242.5842,242.4297,242.449,3540.0
2024-01-17 15:45:00,251.01,251.07,250.45,250.46,16454.0,242.4297,242.4876,241.8888,241.8985,16454.0
2024-01-17 15:50:00,250.51,250.81,250.37,250.52,54836.0,241.9468,242.2365,241.8116,241.9565,54836.0
2024-01-17 15:55:00,250.51,250.56,250.06,250.21,148027.0,241.9468,241.9951,241.5122,241.657,148027.0
2024-01-18 09:30:00,250.38,251.75,250.02,251.18,11620.0,241.8212,243.1444,241.4735,242.5939,11620.0
2024-01-18 09:35:00,251.86,252.22,250.93,251.24,6864.0,243.2506,243.5983,242.3524,242.6518,6864.0
2024-01-18 09:40:00,251.5,251.77,251.1,251.1,4806.0,242.903,243.1637,242.5166,242.5166,4806.0
2024-01-18 09:45:00,251.32,251.56,250.99,251.56,6942.0,242.7291,242.9609,242.4104,242.9609,6942.0
2024-01-18 09:50:00,251.55,251.94,251.14,251.93,2936.0,242.9512,243.3279,242.5553,243.3183,2936.0
2024-01-18 09:55:00,252.08,252.28,251.93,252.04,7251.0,243.4631,243.6563,243.3183,243.4245,7251.0
2024-01-18 10:00:00,252.04,252.25,251.87,252.25,3794.0,243.4245,243.6273,243.2603,243.6273,3794.0
2024-01-18 10:05:00,252.3,252.68,252.13,252.14,4441.0,243.6756,244.0426,243.5114,243.5211,4441.0
2024-01-18 10:10:00,252.02,252.57,251.87,252.44,2098.0,243.4052,243.9364,243.2603,243.8108,2098.0
2024-01-18 10:15:00,252.35,252.35,251.93,251.93,3653.0,243.7239,243.7239,243.3183,243.3183,3653.0
2024-01-18 10:20:00,251.96,251.99,251.76,251.92,1892.0,243.3472,243.3762,243.1541,243.3086,1892.0
2024-01-18 10:25:00,251.9,252.04,251.89,251.97,7974.0,243.2893,243.4245,243.2796,243.3569,7974.0
2024-01-18 10:30:00,252.1,252.1,251.84,252.03,3581.0,243.4824,243.4824,243.2313,243.4148,3581.0
2024-01-18 10:35:00,252.03,252.36,252.03,252.13,3312.0,243.4148,243.7336,243.4148,243.5114,3312.0
2024-01-18 10:40:00,252.11,252.38,252.08,252.33,9776.0,243.4921,243.7529,243.4631,243.7046,9776.0
2024-01-18 10:45:00,252.22,252.24,251.97,252.05,2803.0,243.5983,243.6177,243.3569,243.4341,2803.0
2024-01-18 10:50:00,252.13,252.18,251.56,251.74,4209.0,243.5114,243.5597,242.9609,243.1347,4209.0
2024-01-18 10:55:00,251.64,251.7,251.22,251.45,3910.0,243.0382,243.0961,242.6325,242.8547,3910.0
2024-01-18 11:00:00,251.43,251.43,251.11,251.3,2336.0,242.8353,242.8353,242.5263,242.7098,2336.0
2024-01-18 11:05:00,251.27,251.69,251.26,251.55,3397.0,242.6808,243.0865,242.6712,242.9512,3397.0
2024-01-18 11:10:00,251.56,251.61,251.51,251.57,507.0,242.9609,243.0092,242.9126,242.9706,507.0
2024-01-18 11:15:00,251.5,251.83,251.39,251.55,3168.0,242.903,243.2217,242.7967,242.9512,3168.0
2024-01-18 11:20:00,251.52,251.67,251.46,251.58,16150.0,242.9223,243.0671,242.8643,242.9802,16150.0
2024-01-18 11:25:00,251.59,251.67,251.51,251.53,2403.0,242.9899,243.0671,242.9126,242.9319,2403.0
2024-01-18 11:30:00,251.46,251.6,251.33,251.56,3353.0,242.8643,242.9995,242.7388,242.9609,3353.0
2024-01-18 11:35:00,251.57,251.64,251.45,251.59,7158.0,242.9706,243.0382,242.8547,242.9899,7158.0
2024-01-18 11:40:00,251.58,251.64,251.35,251.44,18480.0,242.9802,243.0382,242.7581,242.845,18480.0
2024-01-18 11:45:00,251.27,251.29,251.06,251.09,2600.0,242.6808,242.7001,242.478,242.507,2600.0
2024-01-18 11:50:00,251.12,251.33,251.1,251.25,2644.0,242.5359,242.7388,242.5166,242.6615,2644.0
2024-01-18 11:55:00,251.28,251.32,250.94,250.99,4137.0,242.6905,242.7291,242.3621,242.4104,4137.0
2024-01-18 12:00:00,251.01,251.01,250.64,250.64,4242.0,242.4297,242.4297,242.0723,242.0723,4242.0
2024-01-18 12:05:00,250.7,251.06,250.68,251.05,2652.0,242.1303,242.478,242.111,242.4683,2652.0
2024-01-18 12:10:00,251.16,251.28,251.04,251.28,3590.0,242.5746,242.6905,242.4587,242.6905,3590.0
2024-01-18 12:15:00,251.17,251.32,251.1,251.2,4603.0,242.5842,242.7291,242.5166,242.6132,4603.0
2024-01-18 12:20:00,251.18,251.18,251.01,251.01,3429.0,242.5939,242.5939,242.4297,242.4297,3429.0
2024-01-18 12:25:00,251.04,251.06,250.9,251.04,3473.0,242.4587,242.478,242.3235,242.4587,3473.0
2024-01-18 12:30:00,250.99,250.99,250.81,250.81,2510.0,242.4104,242.4104,242.2365,242.2365,2510.0
2024-01-18 12:35:00,250.86,251.0,250.81,251.0,4030.0,242.2848,242.42,242.2365,242.42,4030.0
2024-01-18 12:40:00,251.07,251.12,250.92,250.97,3161.0,242.4876,242.5359,242.3428,242.3911,3161.0
2024-01-18 12:45:00,251.06,251.11,250.85,250.85,4302.0,242.478,242.5263,242.2752,242.2752,4302.0
2024-01-18 12:50:00,250.9,251.01,250.87,250.96,2409.0,242.3235,242.4297,242.2945,242.3814,2409.0
2024-01-18 12:55:00,250.99,250.99,250.73,250.76,1871.0,242.4104,242.4104,242.1593,242.1882,1871.0
2024-01-18 13:00:00,250.71,250.77,250.56,250.7,1700.0,242.14,242.1979,241.9951,242.1303,1700.0
2024-01-18 13:05:00,250.75,250.77,250.62,250.77,1726.0,242.1786,242.1979,242.053,242.1979,1726.0
2024-01-18 13:10:00,250.84,250.93,250.76,250.88,2201.0,242.2655,242.3524,242.1882,242.3041,2201.0
2024-01-18 13:15:00,250.94,251.0,250.83,250.87,3278.0,242.3621,242.42,242.2559,242.2945,3278.0
2024-01-18 13:20:00,250.81,250.96,250.7,250.92,1718.0,242.2365,242.3814,242.1303,242.3428,1718.0
2024-01-18 13:25:00,250.81,251.07,250.79,250.94,1840.0,242.2365,242.4876,242.2172,242.3621,1840.0
2024-01-18 13:30:00,250.96,251.04,250.95,251.02,2201.0,242.3814,242.4587,242.3718,242.4394,2201.0
2024-01-18 13:35:00,251.0,251.18,250.92,251.13,3353.0,242.42,242.5939,242.3428,242.5456,3353.0
2024-01-18 13:40:00,251.12,251.23,251.08,251.19,2600.0,242.5359,242.6422,242.4973,242.6035,2600.0
2024-01-18 13:45:00,251.18,251.45,251.17,251.45,8300.0,242.5939,242.8547,242.5842,242.8547,8300.0
2024-01-18 13:50:00,251.57,251.72,251.56,251.71,1479.0,242.9706,243.1154,242.9609,243.1058,1479.0
2024-01-18 13:55:00,251.72,251.77,251.51,251.51,3021.0,243.1154,243.1637,242.9126,242.9126,3021.0
2024-01-18 14:00:00,251.48,251.67,251.48,251.64,3158.0,242.8836,243.0671,242.8836,243.0382,3158.0
2024-01-18 14:05:00,251.62,251.72,251.6,251.68,2568.0,243.0188,243.1154,242.9995,243.0768,2568.0
2024-01-18 14:10:00,251.69,251.9,251.67,251.74,4202.0,243.0865,243.2893,243.0671,243.1347,4202.0
2024-01-18 14:15:00,251.79,251.86,251.61,251.86,2463.0,243.183,243.2506,243.0092,243.2506,2463.0
2024-01-18 14:20:00,251.85,252.3,251.8,252.29,3499.0,243.241,243.6756,243.1927,243.6659,3499.0
2024-01-18 14:25:00,252.29,252.38,252.22,252.36,965.0,243.6659,243.7529,243.5983,243.7336,965.0
2024-01-18 14:30:00,252.4,252.56,252.38,252.39,2491.0,243.7722,243.9267,243.7529,243.7625,2491.0
2024-01-18 14:35:00,252.42,252.57,252.34,252.48,3431.0,243.7915,243.9364,243.7142,243.8495,3431.0
2024-01-18 14:40:00,252.63,252.67,252.23,252.36,7857.0,243.9943,244.033,243.608,243.7336,7857.0
2024-01-18 14:45:00,252.34,252.5,252.22,252.44,3276.0,243.7142,243.8688,243.5983,243.8108,3276.0
2024-01-18 14:50:00,252.45,252.7,252.44,252.7,1857.0,243.8205,244.0619,243.8108,244.0619,1857.0
2024-01-18 14:55:00,252.61,252.74,252.52,252.69,3880.0,243.975,244.1006,243.8881,244.0523,3880.0
2024-01-18 15:00:00,252.74,252.91,252.66,252.82,5134.0,244.1006,244.2648,244.0233,244.1778,5134.0
2024-01-18 15:05:00,252.77,252.98,252.68,252.94,7161.0,244.1295,244.3324,244.0426,244.2937,7161.0
2024-01-18 15:10:00,252.94,253.01,252.76,252.76,5838.0,244.2937,244.3613,244.1199,244.1199,5838.0
2024-01-18 15:15:00,252.79,252.85,252.68,252.68,3149.0,244.1489,244.2068,244.0426,244.0426,3149.0
2024-01-18 15:20:00,252.67,252.81,252.65,252.8,17323.0,244.033,244.1682,244.0136,244.1585,17323.0
2024-01-18 15:25:00,252.84,253.1,252.83,253.1,4758.0,244.1971,244.4483,244.1875,244.4483,4758.0
2024-01-18 15:30:00,253.11,253.14,253.02,253.14,5642.0,244.4579,244.4869,244.371,244.4869,5642.0
2024-01-18 15:35:00,253.15,253.17,253.03,253.06,11095.0,244.4965,244.5159,244.3807,244.4096,11095.0
2024-01-18 15:40:00,253.03,253.09,252.86,252.92,8575.0,244.3807,244.4386,244.2165,244.2744,8575.0
2024-01-18 15:45:00,252.91,253.1,252.85,253.05,13873.0,244.2648,244.4483,244.2068,244.4,13873.0
2024-01-18 15:50:00,253.08,253.53,253.05,253.27,23508.0,244.4289,244.8636,244.4,244.6124,23508.0
2024-01-18 15:55:00,253.23,253.3,252.71,252.77,98002.0,244.5738,244.6414,244.0716,244.1295,98002.0
2024-01-19 09:30:00,253.23,253.33,252.32,252.33,75611.0,244.5738,244.6704,243.6949,243.7046,75611.0
2024-01-19 09:35:00,252.34,252.8,252.19,252.38,2515.0,243.7142,244.1585,243.5694,243.7529,2515.0
2024-01-19 09:40:00,252.44,252.44,250.93,251.13,2600.0,243.8108,243.8108,242.3524,242.5456,2600.0
2024-01-19 09:45:00,251.15,251.81,250.87,251.79,4112.0,242.5649,243.2024,242.2945,243.183,4112.0
2024-01-19 09:50:00,251.93,252.23,251.92,252.18,1001.0,243.3183,243.608,243.3086,243.5597,1001.0
2024-01-19 09:55:00,252.17,252.38,252.0,252.36,3414.0,243.55,243.7529,243.3859,243.7336,3414.0
2024-01-19 10:00:00,251.96,252.39,251.9,252.09,9046.0,243.3472,243.7625,243.2893,243.4728,9046.0
2024-01-19 10:05:00,252.09,252.12,251.72,252.0,14579.0,243.4728,243.5018,243.1154,243.3859,14579.0
2024-01-19 10:10:00,252.07,252.51,252.07,252.27,3125.0,243.4535,243.8784,243.4535,243.6466,3125.0
2024-01-19 10:15:00,252.24,252.5,252.15,252.47,5016.0,243.6177,243.8688,243.5307,243.8398,5016.0
2024-01-19 10:20:00,252.66,252.79,252.44,252.78,2398.0,244.0233,244.1489,243.8108,244.1392,2398.0
2024-01-19 10:25:00,252.72,252.81,252.48,252.81,3467.0,244.0812,244.1682,243.8495,244.1682,3467.0
2024-01-19 10:30:00,252.73,252.97,252.25,252.32,10061.0,244.0909,244.3227,243.6273,243.6949,10061.0
2024-01-19 10:35:00,252.38,252.7,252.23,252.41,3598.0,243.7529,244.0619,243.608,243.7818,3598.0
2024-01-19 10:40:00,252.4,252.73,252.35,252.73,3170.0,243.7722,244.0909,243.7239,244.0909,3170.0
2024-01-19 10:45:00,252.74,252.9,252.5,252.56,4559.0,244.1006,244.2551,243.8688,243.9267,4559.0
2024-01-19 10:50:00,252.46,252.94,252.34,252.8,2948.0,243.8301,244.2937,243.7142,244.1585,2948.0
2024-01-19 10:55:00,252.87,252.87,252.72,252.85,1353.0,244.2261,244.2261,244.0812,244.2068,1353.0
2024-01-19 11:00:00,252.8,252.87,252.52,252.78,3673.0,244.1585,244.2261,243.8881,244.1392,3673.0
2024-01-19 11:05:00,252.73,252.99,252.72,252.89,15239.0,244.0909,244.342,244.0812,244.2454,15239.0
2024-01-19 11:10:00,252.9,253.3,252.88,252.92,3729.0,244.2551,244.6414,244.2358,244.2744,3729.0
2024-01-19 11:15:00,252.84,252.91,252.82,252.9,6744.0,244.1971,244.2648,244.1778,244.2551,6744.0
2024-01-19 11:20:00,253.01,253.23,252.97,253.21,4031.0,244.3613,244.5738,244.3227,244.5545,4031.0
2024-01-19 11:25:00,253.27,253.36,253.13,253.13,5950.0,244.6124,244.6994,244.4772,244.4772,5950.0
2024-01-19 11:30:00,253.07,253.14,252.89,252.89,3785.0,244.4193,244.4869,244.2454,244.2454,3785.0
2024-01-19 11:35:00,252.94,252.99,252.78,252.94,939.0,244.2937,244.342,244.1392,244.2937,939.0
2024-01-19 11:40:00,252.9,253.05,252.85,253.02,2814.0,244.2551,244.4,244.2068,244.371,2814.0
2024-01-19 11:45:00,253.02,253.11,252.89,253.04,3676.0,244.371,244.4579,244.2454,244.3903,3676.0
2024-01-19 11:50:00,252.98,253.15,252.98,253.15,1697.0,244.3324,244.4965,244.3324,244.4965,1697.0
2024-01-19 11:55:00,253.1,253.4,253.1,253.4,2575.0,244.4483,244.738,244.4483,244.738,2575.0
2024-01-19 12:00:00,253.44,253.45,253.23,253.3,10159.0,244.7766,244.7863,244.5738,244.6414,10159.0
2024-01-19 12:05:00,253.35,253.46,253.28,253.46,3200.0,244.6897,244.796,244.6221,244.796,3200.0
2024-01-19 12:10:00,253.51,253.71,253.46,253.69,2698.0,244.8442,245.0374,244.796,245.0181,2698.0
2024-01-19 12:15:00,253.53,253.63,253.43,253.44,1890.0,244.8636,244.9601,244.767,244.7766,1890.0
2024-01-19 12:20:00,253.44,253.56,253.43,253.52,1314.0,244.7766,244.8925,244.767,244.8539,1314.0
2024-01-19 12:25:00,253.52,253.66,253.49,253.66,600.0,244.8539,244.9891,244.8249,244.9891,600.0
2024-01-19 12:30:00,253.68,254.05,253.64,254.04,4982.0,245.0084,245.3658,244.9698,245.3561,4982.0
2024-01-19 12:35:00,253.96,254.11,253.82,253.85,2862.0,245.2789,245.4237,245.1436,245.1726,2862.0
2024-01-19 12:40:00,253.76,253.97,253.59,253.96,2702.0,245.0857,245.2885,244.9215,245.2789,2702.0
2024-01-19 12:45:00,253.97,254.1,253.83,254.02,2912.0,245.2885,245.4141,245.1533,245.3368,2912.0
2024-01-19 12:50:00,254.11,254.19,254.08,254.08,1194.0,245.4237,245.501,245.3948,245.3948,1194.0
2024-01-19 12:55:00,254.12,254.48,254.12,254.38,4175.0,245.4334,245.7811,245.4334,245.6845,4175.0
2024-01-19 13:00:00,254.38,254.39,254.18,254.21,1700.0,245.6845,245.6942,245.4913,245.5203,1700.0
2024-01-19 13:05:00,254.24,254.5,254.24,254.44,2628.0,245.5493,245.8004,245.5493,245.7425,2628.0
2024-01-19 13:10:00,254.49,254.6,254.41,254.54,1583.0,245.7907,245.897,245.7135,245.839,1583.0
2024-01-19 13:15:00,254.6,254.77,254.51,254.56,3998.0,245.897,246.0612,245.8101,245.8584,3998.0
2024-01-19 13:20:00,254.64,254.82,254.64,254.73,3245.0,245.9356,246.1095,245.9356,246.0225,3245.0
2024-01-19 13:25:00,254.66,254.75,254.59,254.75,2146.0,245.9549,246.0419,245.8873,246.0419,2146.0
2024-01-19 13:30:00,254.78,254.83,254.65,254.66,4424.0,246.0708,246.1191,245.9453,245.9549,4424.0
2024-01-19 13:35:00,254.73,254.85,254.71,254.84,3361.0,246.0225,246.1384,246.0032,246.1288,3361.0
2024-01-19 13:40:00,254.78,254.79,254.69,254.74,1501.0,246.0708,246.0805,245.9839,246.0322,1501.0
2024-01-19 13:45:00,254.69,254.73,254.64,254.73,1948.0,245.9839,246.0225,245.9356,246.0225,1948.0
2024-01-19 13:50:00,254.76,254.77,254.6,254.68,2415.0,246.0515,246.0612,245.897,245.9742,2415.0
2024-01-19 13:55:00,254.74,254.79,254.73,254.79,2039.0,246.0322,246.0805,246.0225,246.0805,2039.0
2024-01-19 14:00:00,254.77,254.78,254.65,254.78,2909.0,246.0612,246.0708,245.9453,246.0708,2909.0
2024-01-19 14:05:00,254.74,254.87,254.74,254.86,2846.0,246.0322,246.1578,246.0322,246.1481,2846.0
2024-01-19 14:10:00,254.83,255.11,254.82,255.11,2772.0,246.1191,246.3895,246.1095,246.3895,2772.0
2024-01-19 14:15:00,255.12,255.12,254.91,254.95,2107.0,246.3992,246.3992,246.1964,246.235,2107.0
2024-01-19 14:20:00,254.99,255.08,254.88,255.07,2045.0,246.2737,246.3606,246.1674,246.3509,2045.0
2024-01-19 14:25:00,255.15,255.4,255.01,255.09,7031.0,246.4282,246.6696,246.293,246.3702,7031.0
2024-01-19 14:30:00,255.17,255.23,254.93,254.94,4001.0,246.4475,246.5054,246.2157,246.2254,4001.0
2024-01-19 14:35:00,254.92,255.02,254.81,254.99,4762.0,246.206,246.3026,246.0998,246.2737,4762.0
2024-01-19 14:40:00,255.02,255.03,254.7,254.84,2098.0,246.3026,246.3123,245.9936,246.1288,2098.0
2024-01-19 14:45:00,254.91,255.08,254.81,255.08,3368.0,246.1964,246.3606,246.0998,246.3606,3368.0
2024-01-19 14:50:00,255.11,255.11,254.95,255.1,1603.0,246.3895,246.3895,246.235,246.3799,1603.0
2024-01-19 14:55:00,255.17,255.28,255.1,255.28,2200.0,246.4475,246.5537,246.3799,246.5537,2200.0
2024-01-19 15:00:00,255.23,255.39,255.1,255.39,5918.0,246.5054,246.66,246.3799,246.66,5918.0
2024-01-19 15:05:00,255.32,255.39,255.21,255.21,1700.0,246.5924,246.66,246.4861,246.4861,1700.0
2024-01-19 15:10:00,255.18,255.29,255.12,255.2,2439.0,246.4572,246.5634,246.3992,246.4765,2439.0
2024-01-19 15:15:00,255.23,255.33,255.0,255.05,2841.0,246.5054,246.602,246.2833,246.3316,2841.0
2024-01-19 15:20:00,255.09,255.09,254.9,254.93,4407.0,246.3702,246.3702,246.1867,246.2157,4407.0
2024-01-19 15:25:00,255.08,255.11,254.93,254.98,3348.0,246.3606,246.3895,246.2157,246.264,3348.0
2024-01-19 15:30:00,254.99,255.12,254.94,255.12,6406.0,246.2737,246.3992,246.2254,246.3992,6406.0
2024-01-19 15:35:00,255.19,255.19,255.05,255.12,3923.0,246.4668,246.4668,246.3316,246.3992,3923.0
2024-01-19 15:40:00,255.09,255.12,254.94,254.94,5718.0,246.3702,246.3992,246.2254,246.2254,5718.0
2024-01-19 15:45:00,254.94,255.09,254.88,255.09,5934.0,246.2254,246.3702,246.1674,246.3702,5934.0
2024-01-19 15:50:00,255.03,255.26,254.94,255.23,12142.0,246.3123,246.5344,246.2254,246.5054,12142.0
2024-01-19 15:55:00,255.27,255.5,255.14,255.5,55694.0,246.5441,246.7662,246.4185,246.7662,55694.0
2024-01-22 09:30:00,256.01,256.96,255.85,256.9,13222.0,247.2588,248.1763,247.1043,248.1184,13222.0
2024-01-22 09:35:00,256.63,256.79,256.1,256.79,2775.0,247.8576,248.0121,247.3457,248.0121,2775.0
2024-01-22 09:40:00,257.11,257.11,256.47,256.62,1600.0,248.3212,248.3212,247.7031,247.8479,1600.0
2024-01-22 09:45:00,256.89,256.89,256.5,256.5,1095.0,248.1087,248.1087,247.732,247.732,1095.0
2024-01-22 09:50:00,256.94,257.65,256.83,257.65,4356.0,248.157,248.8427,248.0508,248.8427,4356.0
2024-01-22 09:55:00,257.75,257.75,257.43,257.6,4874.0,248.9393,248.9393,248.6302,248.7944,4874.0
2024-01-22 10:00:00,257.73,258.08,257.55,257.9,6025.0,248.92,249.258,248.7461,249.0842,6025.0
2024-01-22 10:05:00,257.76,257.88,257.53,257.88,8003.0,248.949,249.0649,248.7268,249.0649,8003.0
2024-01-22 10:10:00,257.87,258.11,257.77,257.96,2093.0,249.0552,249.287,248.9586,249.1421,2093.0
2024-01-22 10:15:00,257.93,258.07,257.78,258.07,1861.0,249.1132,249.2484,248.9683,249.2484,1861.0
2024-01-22 10:20:00,258.07,258.15,258.01,258.15,1797.0,249.2484,249.3256,249.1904,249.3256,1797.0
2024-01-22 10:25:00,258.19,258.4,258.17,258.4,2286.0,249.3643,249.5671,249.3449,249.5671,2286.0
2024-01-22 10:30:00,258.34,258.34,257.86,257.96,3434.0,249.5091,249.5091,249.0455,249.1421,3434.0
2024-01-22 10:35:00,257.88,257.98,257.88,257.97,918.0,249.0649,249.1614,249.0649,249.1518,918.0
2024-01-22 10:40:00,257.98,258.0,257.82,257.82,2454.0,249.1614,249.1808,249.0069,249.0069,2454.0
2024-01-22 10:45:00,257.76,257.81,257.5,257.5,1509.0,248.949,248.9973,248.6979,248.6979,1509.0
2024-01-22 10:50:00,257.43,257.68,257.39,257.53,2401.0,248.6302,248.8717,248.5916,248.7268,2401.0
2024-01-22 10:55:00,257.43,257.64,257.34,257.64,2200.0,248.6302,248.8331,248.5433,248.8331,2200.0
2024-01-22 11:00:00,257.43,257.43,256.92,256.92,859.0,248.6302,248.6302,248.1377,248.1377,859.0
2024-01-22 11:05:00,257.01,257.13,256.98,256.98,1977.0,248.2246,248.3405,248.1956,248.1956,1977.0
2024-01-22 11:10:00,257.02,257.05,256.96,256.99,1349.0,248.2343,248.2632,248.1763,248.2053,1349.0
2024-01-22 11:15:00,256.99,257.04,256.9,257.04,719.0,248.2053,248.2536,248.1184,248.2536,719.0
2024-01-22 11:20:00,257.01,257.01,256.71,256.72,4289.0,248.2246,248.2246,247.9349,247.9445,4289.0
2024-01-22 11:25:00,256.81,256.91,256.77,256.89,1865.0,248.0314,248.128,247.9928,248.1087,1865.0
2024-01-22 11:30:00,256.94,256.94,256.79,256.85,1291.0,248.157,248.157,248.0121,248.0701,1291.0
2024-01-22 11:35:00,256.79,256.89,256.78,256.89,1200.0,248.0121,248.1087,248.0025,248.1087,1200.0
2024-01-22 11:40:00,256.83,256.84,256.65,256.65,3445.0,248.0508,248.0604,247.8769,247.8769,3445.0
2024-01-22 11:45:00,256.65,256.89,256.64,256.73,1978.0,247.8769,248.1087,247.8672,247.9542,1978.0
2024-01-22 11:50:00,256.71,256.77,256.67,256.77,1424.0,247.9349,247.9928,247.8962,247.9928,1424.0
2024-01-22 11:55:00,256.75,257.02,256.75,257.0,1100.0,247.9735,248.2343,247.9735,248.2149,1100.0
2024-01-22 12:00:00,256.96,257.04,256.88,256.98,894.0,248.1763,248.2536,248.099,248.1956,894.0
2024-01-22 12:05:00,256.94,256.94,256.72,256.81,1854.0,248.157,248.157,247.9445,248.0314,1854.0
2024-01-22 12:10:00,256.62,256.64,256.57,256.63,807.0,247.8479,247.8672,247.7996,247.8576,807.0
2024-01-22 12:15:00,256.68,256.78,256.56,256.73,1701.0,247.9059,248.0025,247.79,247.9542,1701.0
2024-01-22 12:20:00,256.68,256.78,256.64,256.73,634.0,247.9059,248.0025,247.8672,247.9542,634.0
2024-01-22 12:25:00,256.8,256.8,256.71,256.73,802.0,248.0218,248.0218,247.9349,247.9542,802.0
2024-01-22 12:30:00,256.72,256.72,256.54,256.57,2045.0,247.9445,247.9445,247.7707,247.7996,2045.0
2024-01-22 12:35:00,256.58,256.62,256.55,256.62,500.0,247.8093,247.8479,247.7803,247.8479,500.0
2024-01-22 12:40:00,256.58,256.58,256.42,256.43,1809.0,247.8093,247.8093,247.6548,247.6644,1809.0
2024-01-22 12:45:00,256.4,256.52,256.38,256.39,1984.0,247.6355,247.7514,247.6161,247.6258,1984.0
2024-01-22 12:50:00,256.34,256.47,256.34,256.42,1626.0,247.5775,247.7031,247.5775,247.6548,1626.0
2024-01-22 12:55:00,256.34,256.5,256.32,256.49,1899.0,247.5775,247.732,247.5582,247.7224,1899.0
2024-01-22 13:00:00,256.48,256.48,256.36,256.39,824.0,247.7127,247.7127,247.5968,247.6258,824.0
2024-01-22 13:05:00,256.43,256.58,256.29,256.36,2400.0,247.6644,247.8093,247.5292,247.5968,2400.0
2024-01-22 13:10:00,256.45,256.55,256.45,256.52,1209.0,247.6837,247.7803,247.6837,247.7514,1209.0
2024-01-22 13:15:00,256.56,256.65,256.56,256.65,3884.0,247.79,247.8769,247.79,247.8769,3884.0
2024-01-22 13:20:00,256.57,256.91,256.57,256.71,4894.0,247.7996,248.128,247.7996,247.9349,4894.0
2024-01-22 13:25:00,256.82,256.82,256.64,256.75,4542.0,248.0411,248.0411,247.8672,247.9735,4542.0
2024-01-22 13:30:00,256.77,256.8,256.76,256.8,404.0,247.9928,248.0218,247.9831,248.0218,404.0
2024-01-22 13:35:00,256.89,256.99,256.86,256.95,2670.0,248.1087,248.2053,248.0797,248.1667,2670.0
2024-01-22 13:40:00,256.91,256.94,256.84,256.84,1928.0,248.128,248.157,248.0604,248.0604,1928.0
2024-01-22 13:45:00,256.86,257.04,256.83,256.99,4319.0,248.0797,248.2536,248.0508,248.2053,4319.0
2024-01-22 13:50:00,256.98,257.18,256.97,257.18,1978.0,248.1956,248.3888,248.186,248.3888,1978.0
2024-01-22 13:55:00,257.29,257.29,256.99,257.04,1634.0,248.495,248.495,248.2053,248.2536,1634.0
2024-01-22 14:00:00,257.11,257.21,257.11,257.21,1359.0,248.3212,248.4178,248.3212,248.4178,1359.0
2024-01-22 14:05:00,257.23,257.24,257.05,257.05,1620.0,248.4371,248.4467,248.2632,248.2632,1620.0
2024-01-22 14:10:00,257.03,257.08,256.98,257.0,2364.0,248.2439,248.2922,248.1956,248.2149,2364.0
2024-01-22 14:15:00,257.0,257.0,256.9,256.96,4690.0,248.2149,248.2149,248.1184,248.1763,4690.0
2024-01-22 14:20:00,256.93,257.05,256.86,257.05,6343.0,248.1473,248.2632,248.0797,248.2632,6343.0
2024-01-22 14:25:00,257.07,257.16,256.99,257.16,2173.0,248.2826,248.3695,248.2053,248.3695,2173.0
2024-01-22 14:30:00,257.19,257.22,256.98,256.98,1600.0,248.3984,248.4274,248.1956,248.1956,1600.0
2024-01-22 14:35:00,257.02,257.04,257.01,257.01,635.0,248.2343,248.2536,248.2246,248.2246,635.0
2024-01-22 14:40:00,257.03,257.07,257.01,257.01,1824.0,248.2439,248.2826,248.2246,248.2246,1824.0
2024-01-22 14:45:00,257.0,257.05,256.97,256.98,1828.0,248.2149,248.2632,248.186,248.1956,1828.0
2024-01-22 14:50:00,257.03,257.12,257.03,257.12,1022.0,248.2439,248.3308,248.2439,248.3308,1022.0
2024-01-22 14:55:00,257.1,257.16,257.03,257.14,3317.0,248.3115,248.3695,248.2439,248.3502,3317.0
2024-01-22 15:00:00,257.15,257.16,257.02,257.08,9127.0,248.3598,248.3695,248.2343,248.2922,9127.0
2024-01-22 15:05:00,257.03,257.14,256.99,257.13,1567.0,248.2439,248.3502,248.2053,248.3405,1567.0
2024-01-22 15:10:00,257.1,257.22,257.0,257.02,7331.0,248.3115,248.4274,248.2149,248.2343,7331.0
2024-01-22 15:15:00,257.0,257.19,257.0,257.18,1999.0,248.2149,248.3984,248.2149,248.3888,1999.0
2024-01-22 15:20:00,257.18,257.29,257.17,257.29,800.0,248.3888,248.495,248.3791,248.495,800.0
2024-01-22 15:25:00,257.24,257.46,257.24,257.46,2168.0,248.4467,248.6592,248.4467,248.6592,2168.0
2024-01-22 15:30:00,257.46,257.71,257.42,257.7,10157.0,248.6592,248.9007,248.6206,248.891,10157.0
2024-01-22 15:35:00,257.75,257.84,257.7,257.75,13175.0,248.9393,249.0262,248.891,248.9393,13175.0
2024-01-22 15:40:00,257.75,257.81,257.64,257.66,9258.0,248.9393,248.9973,248.8331,248.8524,9258.0
2024-01-22 15:45:00,257.65,257.68,257.36,257.39,8131.0,248.8427,248.8717,248.5626,248.5916,8131.0
2024-01-22 15:50:00,257.33,257.57,257.27,257.54,6488.0,248.5337,248.7655,248.4757,248.7365,6488.0
2024-01-22 15:55:00,257.51,257.81,257.51,257.7,33206.0,248.7075,248.9973,248.7075,248.891,33206.0
2024-01-23 09:30:00,258.34,258.73,258.11,258.27,12864.0,249.5091,249.8858,249.287,249.4415,12864.0
2024-01-23 09:35:00,258.32,258.69,257.72,258.69,3440.0,249.4898,249.8472,248.9103,249.8472,3440.0
2024-01-23 09:40:00,258.31,258.7,258.0,258.66,2764.0,249.4802,249.8568,249.1808,249.8182,2764.0
2024-01-23 09:45:00,258.88,259.13,258.52,258.99,6176.0,250.0307,250.2721,249.683,250.1369,6176.0
2024-01-23 09:50:00,258.95,258.99,258.55,258.86,5042.0,250.0983,250.1369,249.712,250.0114,5042.0
2024-01-23 09:55:00,258.96,259.36,258.96,259.27,3616.0,250.1079,250.4943,250.1079,250.4073,3616.0
2024-01-23 10:00:00,259.31,259.31,258.94,258.99,3139.0,250.446,250.446,250.0886,250.1369,3139.0
2024-01-23 10:05:00,258.88,259.12,258.88,259.09,7448.0,250.0307,250.2625,250.0307,250.2335,7448.0
2024-01-23 10:10:00,259.13,259.6,259.13,259.57,11267.0,250.2721,250.7261,250.2721,250.6971,11267.0
2024-01-23 10:15:00,259.69,259.86,259.62,259.78,9357.0,250.813,250.9772,250.7454,250.8999,9357.0
2024-01-23 10:20:00,259.7,259.79,258.9,258.91,15133.0,250.8226,250.9096,250.05,250.0597,15133.0
2024-01-23 10:25:00,258.94,258.97,258.45,258.45,4812.0,250.0886,250.1176,249.6154,249.6154,4812.0
2024-01-23 10:30:00,258.55,258.74,258.35,258.39,10873.0,249.712,249.8955,249.5188,249.5574,10873.0
2024-01-23 10:35:00,258.39,258.39,258.03,258.15,8464.0,249.5574,249.5574,249.2097,249.3256,8464.0
2024-01-23 10:40:00,258.16,258.3,258.12,258.17,18059.0,249.3353,249.4705,249.2967,249.3449,18059.0
2024-01-23 10:45:00,258.24,258.34,258.16,258.24,3800.0,249.4126,249.5091,249.3353,249.4126,3800.0
2024-01-23 10:50:00,258.09,258.19,257.89,258.06,3592.0,249.2677,249.3643,249.0745,249.2387,3592.0
2024-01-23 10:55:00,257.98,258.41,257.97,258.34,2699.0,249.1614,249.5767,249.1518,249.5091,2699.0
2024-01-23 11:00:00,258.4,258.5,258.14,258.36,6759.0,249.5671,249.6637,249.316,249.5285,6759.0
2024-01-23 11:05:00,258.38,258.43,258.26,258.37,4842.0,249.5478,249.5961,249.4319,249.5381,4842.0
2024-01-23 11:10:00,258.37,258.59,258.35,258.42,5584.0,249.5381,249.7506,249.5188,249.5864,5584.0
2024-01-23 11:15:00,258.49,258.63,258.4,258.41,2975.0,249.654,249.7892,249.5671,249.5767,2975.0
2024-01-23 11:20:00,258.52,258.64,258.17,258.23,2931.0,249.683,249.7989,249.3449,249.4029,2931.0
2024-01-23 11:25:00,258.28,258.38,258.11,258.32,4833.0,249.4512,249.5478,249.287,249.4898,4833.0
2024-01-23 11:30:00,258.25,258.36,258.23,258.36,2018.0,249.4222,249.5285,249.4029,249.5285,2018.0
2024-01-23 11:35:00,258.36,258.6,258.35,258.6,3429.0,249.5285,249.7603,249.5188,249.7603,3429.0
2024-01-23 11:40:00,258.54,258.69,258.43,258.69,3693.0,249.7023,249.8472,249.5961,249.8472,3693.0
2024-01-23 11:45:00,258.77,258.88,258.73,258.79,3087.0,249.9244,250.0307,249.8858,249.9438,3087.0
2024-01-23 11:50:00,258.83,258.91,258.81,258.9,2583.0,249.9824,250.0597,249.9631,250.05,2583.0
2024-01-23 11:55:00,258.95,259.11,258.92,259.11,5182.0,250.0983,250.2528,250.0693,250.2528,5182.0
2024-01-23 12:00:00,259.09,259.17,259.02,259.1,3631.0,250.2335,250.3108,250.1659,250.2432,3631.0
2024-01-23 12:05:00,259.17,259.17,258.95,259.06,4268.0,250.3108,250.3108,250.0983,250.2045,4268.0
2024-01-23 12:10:00,259.06,259.15,258.95,259.09,6376.0,250.2045,250.2914,250.0983,250.2335,6376.0
2024-01-23 12:15:00,259.11,259.13,258.89,259.04,7235.0,250.2528,250.2721,250.0403,250.1852,7235.0
2024-01-23 12:20:00,259.04,259.05,258.96,258.99,6700.0,250.1852,250.1949,250.1079,250.1369,6700.0
2024-01-23 12:25:00,259.08,259.22,259.05,259.2,2488.0,250.2238,250.3591,250.1949,250.3397,2488.0
2024-01-23 12:30:00,259.23,259.32,259.2,259.29,2763.0,250.3687,250.4556,250.3397,250.4267,2763.0
2024-01-23 12:35:00,259.25,259.29,259.19,259.26,1048.0,250.388,250.4267,250.3301,250.3977,1048.0
2024-01-23 12:40:00,259.27,259.27,259.03,259.05,2735.0,250.4073,250.4073,250.1756,250.1949,2735.0
2024-01-23 12:45:00,259.12,259.24,259.12,259.14,2837.0,250.2625,250.3784,250.2625,250.2818,2837.0
2024-01-23 12:50:00,259.15,259.21,259.15,259.21,1300.0,250.2914,250.3494,250.2914,250.3494,1300.0
2024-01-23 12:55:00,259.25,259.47,259.24,259.45,4457.0,250.388,250.6005,250.3784,250.5812,4457.0
2024-01-23 13:00:00,259.45,259.55,259.41,259.5,5532.0,250.5812,250.6778,250.5426,250.6295,5532.0
2024-01-23 13:05:00,259.45,259.63,259.41,259.57,2897.0,250.5812,250.755,250.5426,250.6971,2897.0
2024-01-23 13:10:00,259.6,259.65,259.6,259.64,900.0,250.7261,250.7744,250.7261,250.7647,900.0
2024-01-23 13:15:00,259.61,259.65,259.42,259.6,7680.0,250.7357,250.7744,250.5522,250.7261,7680.0
2024-01-23 13:20:00,259.63,259.66,259.5,259.5,1568.0,250.755,250.784,250.6295,250.6295,1568.0
2024-01-23 13:25:00,259.54,259.65,259.54,259.57,1859.0,250.6681,250.7744,250.6681,250.6971,1859.0
2024-01-23 13:30:00,259.53,259.53,259.45,259.49,4648.0,250.6585,250.6585,250.5812,250.6198,4648.0
2024-01-23 13:35:00,259.46,259.58,259.45,259.56,2221.0,250.5909,250.7068,250.5812,250.6874,2221.0
2024-01-23 13:40:00,259.58,259.59,259.52,259.55,2125.0,250.7068,250.7164,250.6488,250.6778,2125.0
2024-01-23 13:45:00,259.59,259.72,259.59,259.69,2521.0,250.7164,250.842,250.7164,250.813,2521.0
2024-01-23 13:50:00,259.69,259.76,259.69,259.73,4407.0,250.813,250.8806,250.813,250.8516,4407.0
2024-01-23 13:55:00,259.77,259.81,259.64,259.76,4069.0,250.8903,250.9289,250.7647,250.8806,4069.0
2024-01-23 14:00:00,259.76,260.01,259.76,259.93,12557.0,250.8806,251.1221,250.8806,251.0448,12557.0
2024-01-23 14:05:00,259.94,260.05,259.92,260.05,2659.0,251.0544,251.1607,251.0351,251.1607,2659.0
2024-01-23 14:10:00,260.1,260.23,260.1,260.17,7587.0,251.209,251.3345,251.209,251.2766,7587.0
2024-01-23 14:15:00,260.16,260.22,260.0,260.05,9395.0,251.2669,251.3249,251.1124,251.1607,9395.0
2024-01-23 14:20:00,260.05,260.09,260.0,260.08,3533.0,251.1607,251.1993,251.1124,251.1897,3533.0
2024-01-23 14:25:00,260.1,260.12,260.03,260.1,3279.0,251.209,251.2283,251.1414,251.209,3279.0
2024-01-23 14:30:00,260.07,260.07,259.77,259.82,4926.0,251.18,251.18,250.8903,250.9385,4926.0
2024-01-23 14:35:00,259.83,259.94,259.8,259.92,6724.0,250.9482,251.0544,250.9192,251.0351,6724.0
2024-01-23 14:40:00,259.95,260.14,259.95,260.05,4343.0,251.0641,251.2476,251.0641,251.1607,4343.0
2024-01-23 14:45:00,260.05,260.28,260.05,260.25,26871.0,251.1607,251.3828,251.1607,251.3538,26871.0
2024-01-23 14:50:00,260.25,260.25,260.1,260.13,5885.0,251.3538,251.3538,251.209,251.238,5885.0
2024-01-23 14:55:00,260.15,260.23,260.11,260.16,3038.0,251.2573,251.3345,251.2186,251.2669,3038.0
2024-01-23 15:00:00,260.17,260.26,260.04,260.09,10371.0,251.2766,251.3635,251.151,251.1993,10371.0
2024-01-23 15:05:00,260.07,260.32,260.07,260.19,3473.0,251.18,251.4215,251.18,251.2959,3473.0
2024-01-23 15:10:00,260.21,260.44,260.21,260.44,2205.0,251.3152,251.5374,251.3152,251.5374,2205.0
2024-01-23 15:15:00,260.47,260.53,260.4,260.46,3307.0,251.5663,251.6243,251.4987,251.5567,3307.0
2024-01-23 15:20:00,260.47,260.58,260.43,260.49,10648.0,251.5663,251.6726,251.5277,251.5856,10648.0
2024-01-23 15:25:00,260.48,260.52,260.41,260.47,6751.0,251.576,251.6146,251.5084,251.5663,6751.0
2024-01-23 15:30:00,260.5,260.56,260.39,260.52,10234.0,251.5953,251.6533,251.4891,251.6146,10234.0
2024-01-23 15:35:00,260.45,260.48,260.32,260.36,11520.0,251.547,251.576,251.4215,251.4601,11520.0
2024-01-23 15:40:00,260.39,260.64,260.38,260.56,10103.0,251.4891,251.7305,251.4794,251.6533,10103.0
2024-01-23 15:45:00,260.55,260.6,260.46,260.5,10733.0,251.6436,251.6919,251.5567,251.5953,10733.0
2024-01-23 15:50:00,260.48,261.0,260.44,260.87,22983.0,251.576,252.0782,251.5374,251.9527,22983.0
2024-01-23 15:55:00,260.87,261.06,260.71,261.0,82906.0,251.9527,252.1362,251.7981,252.0782,82906.0
2024-01-24 09:30:00,262.33,262.61,261.75,262.12,25946.0,253.3627,253.6332,252.8026,253.1599,25946.0
2024-01-24 09:35:00,261.58,261.58,261.01,261.31,7871.0,252.6384,252.6384,252.0879,252.3776,7871.0
2024-01-24 09:40:00,261.22,261.7,260.97,261.7,16763.0,252.2907,252.7543,252.0492,252.7543,16763.0
2024-01-24 09:45:00,261.51,261.64,261.19,261.19,9815.0,252.5708,252.6963,252.2617,252.2617,9815.0
2024-01-24 09:50:00,261.2,261.26,261.0,261.26,7318.0,252.2714,252.3293,252.0782,252.3293,7318.0
2024-01-24 09:55:00,261.32,261.55,260.98,261.25,24800.0,252.3873,252.6094,252.0589,252.3197,24800.0
2024-01-24 10:00:00,261.3,261.3,259.87,259.91,15412.0,252.368,252.368,250.9868,251.0255,15412.0
2024-01-24 10:05:00,259.77,261.03,259.77,261.03,6512.0,250.8903,252.1072,250.8903,252.1072,6512.0
2024-01-24 10:10:00,260.98,261.0,260.73,260.94,3783.0,252.0589,252.0782,251.8174,252.0203,3783.0
2024-01-24 10:15:00,260.9,261.37,260.9,261.33,6498.0,251.9816,252.4356,251.9816,252.3969,6498.0
2024-01-24 10:20:00,261.35,261.35,260.99,260.99,2768.0,252.4162,252.4162,252.0686,252.0686,2768.0
2024-01-24 10:25:00,261.03,261.31,261.02,261.29,5777.0,252.1072,252.3776,252.0975,252.3583,5777.0
2024-01-24 10:30:00,261.35,261.39,260.83,261.03,8946.0,252.4162,252.4549,251.914,252.1072,8946.0
2024-01-24 10:35:00,261.07,261.21,261.04,261.21,2409.0,252.1458,252.281,252.1168,252.281,2409.0
2024-01-24 10:40:00,261.21,261.67,261.14,261.58,5603.0,252.281,252.7253,252.2134,252.6384,5603.0
2024-01-24 10:45:00,261.68,261.68,261.35,261.38,12625.0,252.735,252.735,252.4162,252.4452,12625.0
2024-01-24 10:50:00,261.36,261.36,260.96,261.17,6106.0,252.4259,252.4259,252.0396,252.2424,6106.0
2024-01-24 10:55:00,261.18,261.32,261.1,261.13,15167.0,252.2521,252.3873,252.1748,252.2038,15167.0
2024-01-24 11:00:00,261.15,261.42,261.15,261.25,6010.0,252.2231,252.4839,252.2231,252.3197,6010.0
2024-01-24 11:05:00,261.19,261.23,261.0,261.04,4211.0,252.2617,252.3003,252.0782,252.1168,4211.0
2024-01-24 11:10:00,261.1,261.19,260.99,261.04,4923.0,252.1748,252.2617,252.0686,252.1168,4923.0
2024-01-24 11:15:00,261.04,261.33,260.98,261.31,8615.0,252.1168,252.3969,252.0589,252.3776,8615.0
2024-01-24 11:20:00,261.34,261.44,261.23,261.36,3632.0,252.4066,252.5032,252.3003,252.4259,3632.0
2024-01-24 11:25:00,261.47,261.53,261.29,261.36,3886.0,252.5321,252.5901,252.3583,252.4259,3886.0
2024-01-24 11:30:00,261.32,261.48,261.21,261.21,2646.0,252.3873,252.5418,252.281,252.281,2646.0
2024-01-24 11:35:00,261.26,261.32,260.99,261.12,3367.0,252.3293,252.3873,252.0686,252.1941,3367.0
2024-01-24 11:40:00,261.14,261.22,261.06,261.13,2643.0,252.2134,252.2907,252.1362,252.2038,2643.0
2024-01-24 11:45:00,261.12,261.25,261.12,261.19,2566.0,252.1941,252.3197,252.1941,252.2617,2566.0
2024-01-24 11:50:00,261.25,261.3,261.22,261.29,3933.0,252.3197,252.368,252.2907,252.3583,3933.0
2024-01-24 11:55:00,261.32,261.4,261.3,261.35,4059.0,252.3873,252.4645,252.368,252.4162,4059.0
2024-01-24 12:00:00,261.33,261.33,261.04,261.11,2573.0,252.3969,252.3969,252.1168,252.1845,2573.0
2024-01-24 12:05:00,261.09,261.19,261.04,261.18,2411.0,252.1651,252.2617,252.1168,252.2521,2411.0
2024-01-24 12:10:00,261.17,261.2,260.96,261.06,6543.0,252.2424,252.2714,252.0396,252.1362,6543.0
2024-01-24 12:15:00,261.1,261.18,261.04,261.12,3537.0,252.1748,252.2521,252.1168,252.1941,3537.0
2024-01-24 12:20:00,261.05,261.06,260.87,260.87,2636.0,252.1265,252.1362,251.9527,251.9527,2636.0
2024-01-24 12:25:00,260.96,261.05,260.9,260.96,4010.0,252.0396,252.1265,251.9816,252.0396,4010.0
2024-01-24 12:30:00,260.89,261.04,260.79,260.88,4921.0,251.972,252.1168,251.8754,251.9623,4921.0
2024-01-24 12:35:00,260.88,260.89,260.77,260.85,1973.0,251.9623,251.972,251.8561,251.9333,1973.0
2024-01-24 12:40:00,260.84,260.9,260.73,260.73,4585.0,251.9237,251.9816,251.8174,251.8174,4585.0
2024-01-24 12:45:00,260.7,260.79,260.63,260.79,3486.0,251.7885,251.8754,251.7209,251.8754,3486.0
2024-01-24 12:50:00,260.82,260.9,260.76,260.85,2908.0,251.9044,251.9816,251.8464,251.9333,2908.0
2024-01-24 12:55:00,260.87,261.01,260.87,260.98,3913.0,251.9527,252.0879,251.9527,252.0589,3913.0
2024-01-24 13:00:00,261.02,261.02,260.73,260.73,5424.0,252.0975,252.0975,251.8174,251.8174,5424.0
2024-01-24 13:05:00,260.62,260.86,260.48,260.83,7582.0,251.7112,251.943,251.576,251.914,7582.0
2024-01-24 13:10:00,260.78,260.83,260.5,260.5,4242.0,251.8657,251.914,251.5953,251.5953,4242.0
2024-01-24 13:15:00,260.42,260.68,260.41,260.59,2902.0,251.518,251.7691,251.5084,251.6822,2902.0
2024-01-24 13:20:00,260.6,260.63,260.38,260.49,2573.0,251.6919,251.7209,251.4794,251.5856,2573.0
2024-01-24 13:25:00,260.44,260.57,260.38,260.41,3451.0,251.5374,251.6629,251.4794,251.5084,3451.0
2024-01-24 13:30:00,260.28,260.29,259.88,260.02,2248.0,251.3828,251.3925,250.9965,251.1317,2248.0
2024-01-24 13:35:00,260.0,260.05,259.7,259.7,2597.0,251.1124,251.1607,250.8226,250.8226,2597.0
2024-01-24 13:40:00,259.66,259.84,259.66,259.77,3003.0,250.784,250.9579,250.784,250.8903,3003.0
2024-01-24 13:45:00,259.62,259.73,259.57,259.68,2700.0,250.7454,250.8516,250.6971,250.8033,2700.0
2024-01-24 13:50:00,259.64,259.86,259.55,259.79,4415.0,250.7647,250.9772,250.6778,250.9096,4415.0
2024-01-24 13:55:00,259.81,259.87,259.74,259.76,2601.0,250.9289,250.9868,250.8613,250.8806,2601.0
2024-01-24 14:00:00,259.77,259.94,259.72,259.91,19308.0,250.8903,251.0544,250.842,251.0255,19308.0
2024-01-24 14:05:00,259.92,259.96,259.63,259.64,9656.0,251.0351,251.0738,250.755,250.7647,9656.0
2024-01-24 14:10:00,259.71,259.8,259.63,259.63,3604.0,250.8323,250.9192,250.755,250.755,3604.0
2024-01-24 14:15:00,259.56,259.65,259.39,259.48,2300.0,250.6874,250.7744,250.5232,250.6102,2300.0
2024-01-24 14:20:00,259.43,259.44,259.13,259.32,11129.0,250.5619,250.5715,250.2721,250.4556,11129.0
2024-01-24 14:25:00,259.4,259.5,259.37,259.49,4150.0,250.5329,250.6295,250.5039,250.6198,4150.0
2024-01-24 14:30:00,259.56,259.72,259.39,259.43,4667.0,250.6874,250.842,250.5232,250.5619,4667.0
2024-01-24 14:35:00,259.4,259.43,259.24,259.25,2521.0,250.5329,250.5619,250.3784,250.388,2521.0
2024-01-24 14:40:00,259.3,259.68,259.29,259.66,5900.0,250.4363,250.8033,250.4267,250.784,5900.0
2024-01-24 14:45:00,259.72,259.76,259.66,259.72,4745.0,250.842,250.8806,250.784,250.842,4745.0
2024-01-24 14:50:00,259.75,259.83,259.71,259.78,3212.0,250.8709,250.9482,250.8323,250.8999,3212.0
2024-01-24 14:55:00,259.78,259.78,259.47,259.65,5075.0,250.8999,250.8999,250.6005,250.7744,5075.0
2024-01-24 15:00:00,259.62,259.77,259.57,259.74,3390.0,250.7454,250.8903,250.6971,250.8613,3390.0
2024-01-24 15:05:00,259.71,259.82,259.65,259.77,4037.0,250.8323,250.9385,250.7744,250.8903,4037.0
2024-01-24 15:10:00,259.69,259.82,259.48,259.49,8347.0,250.813,250.9385,250.6102,250.6198,8347.0
2024-01-24 15:15:00,259.48,259.49,259.25,259.33,3766.0,250.6102,250.6198,250.388,250.4653,3766.0
2024-01-24 15:20:00,259.37,259.39,259.24,259.36,2918.0,250.5039,250.5232,250.3784,250.4943,2918.0
2024-01-24 15:25:00,259.36,259.48,259.23,259.48,7411.0,250.4943,250.6102,250.3687,250.6102,7411.0
2024-01-24 15:30:00,259.47,259.68,259.47,259.64,9479.0,250.6005,250.8033,250.6005,250.7647,9479.0
2024-01-24 15:35:00,259.6,259.94,259.56,259.78,11396.0,250.7261,251.0544,250.6874,250.8999,11396.0
2024-01-24 15:40:00,259.78,259.88,259.69,259.74,8709.0,250.8999,250.9965,250.813,250.8613,8709.0
2024-01-24 15:45:00,259.68,259.74,259.2,259.2,9270.0,250.8033,250.8613,250.3397,250.3397,9270.0
2024-01-24 15:50:00,259.17,259.35,258.93,258.96,24376.0,250.3108,250.4846,250.079,250.1079,24376.0
2024-01-24 15:55:00,258.96,259.12,258.54,258.55,68329.0,250.1079,250.2625,249.7023,249.712,68329.0
2024-01-25 09:30:00,260.94,261.29,259.52,261.18,20240.0,252.0203,252.3583,250.6488,252.2521,20240.0
2024-01-25 09:35:00,261.5,261.57,260.94,260.99,2879.0,252.5611,252.6287,252.0203,252.0686,2879.0
2024-01-25 09:40:00,261.19,261.19,260.75,260.79,1651.0,252.2617,252.2617,251.8368,251.8754,1651.0
2024-01-25 09:45:00,260.8,261.01,260.71,261.0,1925.0,251.885,252.0879,251.7981,252.0782,1925.0
2024-01-25 09:50:00,260.9,261.67,260.84,261.67,3564.0,251.9816,252.7253,251.9237,252.7253,3564.0
2024-01-25 09:55:00,261.72,262.02,261.72,261.89,6176.0,252.7736,253.0633,252.7736,252.9378,6176.0
2024-01-25 10:00:00,262.1,262.15,261.41,261.69,9144.0,253.1406,253.1889,252.4742,252.7446,9144.0
2024-01-25 10:05:00,261.69,262.19,261.68,262.05,3019.0,252.7446,253.2275,252.735,253.0923,3019.0
2024-01-25 10:10:00,262.15,262.18,261.7,261.7,2389.0,253.1889,253.2179,252.7543,252.7543,2389.0
2024-01-25 10:15:00,261.76,262.13,261.62,262.03,3092.0,252.8122,253.1696,252.677,253.073,3092.0
2024-01-25 10:20:00,262.11,262.43,262.11,262.29,3823.0,253.1503,253.4593,253.1503,253.3241,3823.0
2024-01-25 10:25:00,262.25,262.46,262.2,262.24,3695.0,253.2855,253.4883,253.2372,253.2758,3695.0
2024-01-25 10:30:00,262.23,262.44,262.12,262.17,8597.0,253.2662,253.469,253.1599,253.2082,8597.0
2024-01-25 10:35:00,262.17,262.27,261.88,262.21,26955.0,253.2082,253.3048,252.9281,253.2468,26955.0
2024-01-25 10:40:00,262.31,262.31,261.84,261.93,8404.0,253.3434,253.3434,252.8895,252.9764,8404.0
2024-01-25 10:45:00,261.77,262.02,261.6,261.88,31444.0,252.8219,253.0633,252.6577,252.9281,31444.0
2024-01-25 10:50:00,261.76,262.02,261.4,261.55,13109.0,252.8122,253.0633,252.4645,252.6094,13109.0
2024-01-25 10:55:00,261.55,261.75,261.33,261.57,7660.0,252.6094,252.8026,252.3969,252.6287,7660.0
2024-01-25 11:00:00,261.45,261.74,261.45,261.68,4414.0,252.5128,252.7929,252.5128,252.735,4414.0
2024-01-25 11:05:00,261.77,262.1,261.77,261.89,2535.0,252.8219,253.1406,252.8219,252.9378,2535.0
2024-01-25 11:10:00,261.91,262.05,261.85,261.96,2707.0,252.9571,253.0923,252.8992,253.0054,2707.0
2024-01-25 11:15:00,262.04,262.13,261.89,261.94,4880.0,253.0827,253.1696,252.9378,252.9861,4880.0
2024-01-25 11:20:00,261.94,262.05,261.78,261.81,11790.0,252.9861,253.0923,252.8315,252.8605,11790.0
2024-01-25 11:25:00,261.93,262.04,261.82,261.92,3709.0,252.9764,253.0827,252.8702,252.9668,3709.0
2024-01-25 11:30:00,261.82,262.03,261.82,261.98,9339.0,252.8702,253.073,252.8702,253.0247,9339.0
2024-01-25 11:35:00,261.99,261.99,261.85,261.92,7606.0,253.0344,253.0344,252.8992,252.9668,7606.0
2024-01-25 11:40:00,261.88,261.93,261.71,261.82,13755.0,252.9281,252.9764,252.7639,252.8702,13755.0
2024-01-25 11:45:00,261.82,261.89,261.74,261.84,6486.0,252.8702,252.9378,252.7929,252.8895,6486.0
2024-01-25 11:50:00,261.82,261.92,261.59,261.6,4782.0,252.8702,252.9668,252.648,252.6577,4782.0
2024-01-25 11:55:00,261.6,261.8,261.5,261.72,14792.0,252.6577,252.8509,252.5611,252.7736,14792.0
2024-01-25 12:00:00,261.71,261.72,261.39,261.41,4434.0,252.7639,252.7736,252.4549,252.4742,4434.0
2024-01-25 12:05:00,261.45,261.58,261.29,261.49,7315.0,252.5128,252.6384,252.3583,252.5515,7315.0
2024-01-25 12:10:00,261.49,261.73,261.48,261.69,3465.0,252.5515,252.7833,252.5418,252.7446,3465.0
2024-01-25 12:15:00,261.68,261.91,261.64,261.79,9606.0,252.735,252.9571,252.6963,252.8412,9606.0
2024-01-25 12:20:00,261.77,261.88,261.73,261.79,3738.0,252.8219,252.9281,252.7833,252.8412,3738.0
2024-01-25 12:25:00,261.75,261.8,261.53,261.6,2932.0,252.8026,252.8509,252.5901,252.6577,2932.0
2024-01-25 12:30:00,261.72,261.74,261.57,261.6,3150.0,252.7736,252.7929,252.6287,252.6577,3150.0
2024-01-25 12:35:00,261.65,261.68,261.47,261.55,2907.0,252.706,252.735,252.5321,252.6094,2907.0
2024-01-25 12:40:00,261.55,261.6,261.49,261.49,2061.0,252.6094,252.6577,252.5515,252.5515,2061.0
2024-01-25 12:45:00,261.54,261.56,261.31,261.31,3012.0,252.5998,252.6191,252.3776,252.3776,3012.0
2024-01-25 12:50:00,261.33,261.47,261.21,261.42,3976.0,252.3969,252.5321,252.281,252.4839,3976.0
2024-01-25 12:55:00,261.42,261.59,261.41,261.59,1002.0,252.4839,252.648,252.4742,252.648,1002.0
2024-01-25 13:00:00,261.51,261.9,261.51,261.86,3897.0,252.5708,252.9474,252.5708,252.9088,3897.0
2024-01-25 13:05:00,261.92,262.02,261.89,261.99,1632.0,252.9668,253.0633,252.9378,253.0344,1632.0
2024-01-25 13:10:00,261.91,261.99,261.77,261.77,2601.0,252.9571,253.0344,252.8219,252.8219,2601.0
2024-01-25 13:15:00,261.76,261.76,261.51,261.52,925.0,252.8122,252.8122,252.5708,252.5804,925.0
2024-01-25 13:20:00,261.53,261.67,261.46,261.48,3153.0,252.5901,252.7253,252.5225,252.5418,3153.0
2024-01-25 13:25:00,261.41,261.49,261.3,261.3,2983.0,252.4742,252.5515,252.368,252.368,2983.0
2024-01-25 13:30:00,261.5,261.54,261.41,261.48,4554.0,252.5611,252.5998,252.4742,252.5418,4554.0
2024-01-25 13:35:00,261.44,261.73,261.43,261.66,3042.0,252.5032,252.7833,252.4935,252.7157,3042.0
2024-01-25 13:40:00,261.71,261.82,261.71,261.78,2220.0,252.7639,252.8702,252.7639,252.8315,2220.0
2024-01-25 13:45:00,261.71,261.84,261.71,261.83,1019.0,252.7639,252.8895,252.7639,252.8798,1019.0
2024-01-25 13:50:00,261.76,261.83,261.66,261.68,3374.0,252.8122,252.8798,252.7157,252.735,3374.0
2024-01-25 13:55:00,261.66,261.68,261.48,261.5,3085.0,252.7157,252.735,252.5418,252.5611,3085.0
2024-01-25 14:00:00,261.56,261.57,261.34,261.48,6820.0,252.6191,252.6287,252.4066,252.5418,6820.0
2024-01-25 14:05:00,261.48,261.55,261.41,261.43,9050.0,252.5418,252.6094,252.4742,252.4935,9050.0
2024-01-25 14:10:00,261.47,261.63,261.35,261.43,2042.0,252.5321,252.6867,252.4162,252.4935,2042.0
2024-01-25 14:15:00,261.42,261.62,261.39,261.62,2870.0,252.4839,252.677,252.4549,252.677,2870.0
2024-01-25 14:20:00,261.6,261.84,261.58,261.8,3259.0,252.6577,252.8895,252.6384,252.8509,3259.0
2024-01-25 14:25:00,261.73,261.97,261.72,261.94,7866.0,252.7833,253.0151,252.7736,252.9861,7866.0
2024-01-25 14:30:00,261.92,262.1,261.92,261.99,6296.0,252.9668,253.1406,252.9668,253.0344,6296.0
2024-01-25 14:35:00,261.99,262.03,261.9,261.97,8636.0,253.0344,253.073,252.9474,253.0151,8636.0
2024-01-25 14:40:00,262.0,262.0,261.79,261.85,8492.0,253.044,253.044,252.8412,252.8992,8492.0
2024-01-25 14:45:00,261.81,261.88,261.75,261.78,13324.0,252.8605,252.9281,252.8026,252.8315,13324.0
2024-01-25 14:50:00,261.77,261.83,261.64,261.82,8000.0,252.8219,252.8798,252.6963,252.8702,8000.0
2024-01-25 14:55:00,261.86,262.0,261.85,262.0,8746.0,252.9088,253.044,252.8992,253.044,8746.0
2024-01-25 15:00:00,262.0,262.0,261.9,261.93,9407.0,253.044,253.044,252.9474,252.9764,9407.0
2024-01-25 15:05:00,261.89,261.94,261.68,261.87,12048.0,252.9378,252.9861,252.735,252.9185,12048.0
2024-01-25 15:10:00,261.87,261.94,261.84,261.89,6792.0,252.9185,252.9861,252.8895,252.9378,6792.0
2024-01-25 15:15:00,261.87,261.94,261.81,261.89,9273.0,252.9185,252.9861,252.8605,252.9378,9273.0
2024-01-25 15:20:00,261.91,262.08,261.9,262.0,11350.0,252.9571,253.1213,252.9474,253.044,11350.0
2024-01-25 15:25:00,262.05,262.11,261.99,262.05,8494.0,253.0923,253.1503,253.0344,253.0923,8494.0
2024-01-25 15:30:00,262.06,262.53,262.06,262.47,11502.0,253.102,253.5559,253.102,253.498,11502.0
2024-01-25 15:35:00,262.47,262.7,262.39,262.53,13605.0,253.498,253.7201,253.4207,253.5559,13605.0
2024-01-25 15:40:00,262.49,262.55,262.39,262.41,8237.0,253.5173,253.5752,253.4207,253.44,8237.0
2024-01-25 15:45:00,262.39,262.43,262.1,262.1,16405.0,253.4207,253.4593,253.1406,253.1406,16405.0
2024-01-25 15:50:00,262.17,262.28,261.84,261.86,27396.0,253.2082,253.3145,252.8895,252.9088,27396.0
2024-01-25 15:55:00,261.88,262.22,261.88,262.16,98326.0,252.9281,253.2565,252.9281,253.1986,98326.0
2024-01-26 09:30:00,262.67,262.83,262.5,262.76,7822.0,253.6911,253.8457,253.5269,253.778,7822.0
2024-01-26 09:35:00,262.93,263.18,262.89,263.03,3717.0,253.9422,254.1837,253.9036,254.0388,3717.0
2024-01-26 09:40:00,263.22,263.29,262.87,263.06,1400.0,254.2223,254.2899,253.8843,254.0678,1400.0
2024-01-26 09:45:00,262.95,262.97,262.76,262.96,4062.0,253.9616,253.9809,253.778,253.9712,4062.0
2024-01-26 09:50:00,262.93,263.03,262.77,263.0,4957.0,253.9422,254.0388,253.7877,254.0098,4957.0
2024-01-26 09:55:00,262.99,263.2,262.93,263.2,1677.0,254.0002,254.203,253.9422,254.203,1677.0
2024-01-26 10:00:00,263.14,263.5,262.99,263.47,6082.0,254.1451,254.4928,254.0002,254.4638,6082.0
2024-01-26 10:05:00,263.47,263.57,263.36,263.57,5486.0,254.4638,254.5604,254.3575,254.5604,5486.0
2024-01-26 10:10:00,263.62,263.74,263.53,263.61,5300.0,254.6087,254.7245,254.5217,254.599,5300.0
2024-01-26 10:15:00,263.56,263.58,263.15,263.22,5550.0,254.5507,254.57,254.1547,254.2223,5550.0
2024-01-26 10:20:00,263.33,263.43,262.99,263.16,3140.0,254.3286,254.4251,254.0002,254.1644,3140.0
2024-01-26 10:25:00,263.26,263.54,263.23,263.52,3000.0,254.261,254.5314,254.232,254.5121,3000.0
2024-01-26 10:30:00,263.43,263.62,263.41,263.49,3838.0,254.4251,254.6087,254.4058,254.4831,3838.0
2024-01-26 10:35:00,263.49,263.75,263.4,263.53,2835.0,254.4831,254.7342,254.3962,254.5217,2835.0
2024-01-26 10:40:00,263.61,263.87,263.53,263.87,3645.0,254.599,254.8501,254.5217,254.8501,3645.0
2024-01-26 10:45:00,263.88,263.95,263.71,263.9,4005.0,254.8598,254.9274,254.6956,254.8791,4005.0
2024-01-26 10:50:00,263.96,264.19,263.82,263.85,5202.0,254.937,255.1592,254.8018,254.8308,5202.0
2024-01-26 10:55:00,263.88,264.06,263.78,264.04,5088.0,254.8598,255.0336,254.7632,255.0143,5088.0
2024-01-26 11:00:00,264.05,264.07,263.8,263.9,4933.0,255.024,255.0433,254.7825,254.8791,4933.0
2024-01-26 11:05:00,263.9,263.92,263.81,263.88,4566.0,254.8791,254.8984,254.7922,254.8598,4566.0
2024-01-26 11:10:00,263.87,263.9,263.77,263.78,8569.0,254.8501,254.8791,254.7535,254.7632,8569.0
2024-01-26 11:15:00,263.78,263.89,263.46,263.56,8595.0,254.7632,254.8694,254.4541,254.5507,8595.0
2024-01-26 11:20:00,263.53,263.66,263.53,263.65,4275.0,254.5217,254.6473,254.5217,254.6376,4275.0
2024-01-26 11:25:00,263.62,263.78,263.62,263.72,6093.0,254.6087,254.7632,254.6087,254.7052,6093.0
2024-01-26 11:30:00,263.72,263.72,263.51,263.56,4836.0,254.7052,254.7052,254.5024,254.5507,4836.0
2024-01-26 11:35:00,263.61,263.61,263.25,263.31,4542.0,254.599,254.599,254.2513,254.3092,4542.0
2024-01-26 11:40:00,263.31,263.35,263.23,263.31,3703.0,254.3092,254.3479,254.232,254.3092,3703.0
2024-01-26 11:45:00,263.31,263.43,263.27,263.4,5608.0,254.3092,254.4251,254.2706,254.3962,5608.0
2024-01-26 11:50:00,263.44,263.57,263.26,263.54,8474.0,254.4348,254.5604,254.261,254.5314,8474.0
2024-01-26 11:55:00,263.57,263.57,263.4,263.5,3940.0,254.5604,254.5604,254.3962,254.4928,3940.0
2024-01-26 12:00:00,263.47,263.57,263.44,263.5,6403.0,254.4638,254.5604,254.4348,254.4928,6403.0
2024-01-26 12:05:00,263.47,263.48,263.1,263.14,4045.0,254.4638,254.4734,254.1064,254.1451,4045.0
2024-01-26 12:10:00,263.13,263.21,263.05,263.21,5638.0,254.1354,254.2127,254.0581,254.2127,5638.0
2024-01-26 12:15:00,263.23,263.42,263.16,263.42,6552.0,254.232,254.4155,254.1644,254.4155,6552.0
2024-01-26 12:20:00,263.41,263.93,263.39,263.42,12898.0,254.4058,254.9081,254.3865,254.4155,12898.0
2024-01-26 12:25:00,263.41,263.52,263.4,263.49,5025.0,254.4058,254.5121,254.3962,254.4831,5025.0
2024-01-26 12:30:00,263.54,263.54,263.42,263.54,6109.0,254.5314,254.5314,254.4155,254.5314,6109.0
2024-01-26 12:35:00,263.59,263.59,263.01,263.07,4438.0,254.5797,254.5797,254.0195,254.0775,4438.0
2024-01-26 12:40:00,263.0,263.07,262.76,262.86,3114.0,254.0098,254.0775,253.778,253.8746,3114.0
2024-01-26 12:45:00,262.78,262.87,262.52,262.52,2607.0,253.7974,253.8843,253.5463,253.5463,2607.0
2024-01-26 12:50:00,262.51,262.51,262.38,262.38,815.0,253.5366,253.5366,253.411,253.411,815.0
2024-01-26 12:55:00,262.38,262.38,262.24,262.24,1686.0,253.411,253.411,253.2758,253.2758,1686.0
2024-01-26 13:00:00,262.2,262.37,262.11,262.27,2578.0,253.2372,253.4014,253.1503,253.3048,2578.0
2024-01-26 13:05:00,262.28,262.42,262.24,262.36,1866.0,253.3145,253.4497,253.2758,253.3917,1866.0
2024-01-26 13:10:00,262.35,262.35,262.24,262.24,1738.0,253.3821,253.3821,253.2758,253.2758,1738.0
2024-01-26 13:15:00,262.24,262.31,262.22,262.3,1937.0,253.2758,253.3434,253.2565,253.3338,1937.0
2024-01-26 13:20:00,262.26,262.38,262.26,262.31,2049.0,253.2951,253.411,253.2951,253.3434,2049.0
2024-01-26 13:25:00,262.41,262.43,262.2,262.35,3501.0,253.44,253.4593,253.2372,253.3821,3501.0
2024-01-26 13:30:00,262.39,262.43,262.11,262.17,3179.0,253.4207,253.4593,253.1503,253.2082,3179.0
2024-01-26 13:35:00,262.27,262.27,262.0,262.01,1632.0,253.3048,253.3048,253.044,253.0537,1632.0
2024-01-26 13:40:00,262.0,262.0,261.74,261.86,1958.0,253.044,253.044,252.7929,252.9088,1958.0
2024-01-26 13:45:00,261.83,261.84,261.67,261.73,2432.0,252.8798,252.8895,252.7253,252.7833,2432.0
2024-01-26 13:50:00,261.79,261.82,261.66,261.66,1964.0,252.8412,252.8702,252.7157,252.7157,1964.0
2024-01-26 13:55:00,261.76,262.1,261.65,261.95,5214.0,252.8122,253.1406,252.706,252.9957,5214.0
2024-01-26 14:00:00,262.0,262.21,262.0,262.19,2363.0,253.044,253.2468,253.044,253.2275,2363.0
2024-01-26 14:05:00,262.15,262.15,262.06,262.11,939.0,253.1889,253.1889,253.102,253.1503,939.0
2024-01-26 14:10:00,262.08,262.12,262.04,262.12,800.0,253.1213,253.1599,253.0827,253.1599,800.0
2024-01-26 14:15:00,262.16,262.28,262.15,262.28,1704.0,253.1986,253.3145,253.1889,253.3145,1704.0
2024-01-26 14:20:00,262.28,262.38,262.17,262.24,4816.0,253.3145,253.411,253.2082,253.2758,4816.0
2024-01-26 14:25:00,262.32,262.38,262.2,262.35,1978.0,253.3531,253.411,253.2372,253.3821,1978.0
2024-01-26 14:30:00,262.48,262.5,262.21,262.21,2584.0,253.5076,253.5269,253.2468,253.2468,2584.0
2024-01-26 14:35:00,262.26,262.42,262.26,262.41,2506.0,253.2951,253.4497,253.2951,253.44,2506.0
2024-01-26 14:40:00,262.44,262.64,262.44,262.64,3304.0,253.469,253.6622,253.469,253.6622,3304.0
2024-01-26 14:45:00,262.66,262.66,262.48,262.49,2714.0,253.6815,253.6815,253.5076,253.5173,2714.0
2024-01-26 14:50:00,262.52,262.66,262.52,262.6,5997.0,253.5463,253.6815,253.5463,253.6235,5997.0
2024-01-26 14:55:00,262.62,262.66,262.43,262.63,10475.0,253.6428,253.6815,253.4593,253.6525,10475.0
2024-01-26 15:00:00,262.61,262.64,262.57,262.61,4036.0,253.6332,253.6622,253.5945,253.6332,4036.0
2024-01-26 15:05:00,262.6,262.6,262.48,262.48,2224.0,253.6235,253.6235,253.5076,253.5076,2224.0
2024-01-26 15:10:00,262.44,262.5,262.39,262.5,3607.0,253.469,253.5269,253.4207,253.5269,3607.0
2024-01-26 15:15:00,262.48,262.58,262.44,262.58,3519.0,253.5076,253.6042,253.469,253.6042,3519.0
2024-01-26 15:20:00,262.56,262.68,262.45,262.53,20741.0,253.5849,253.7008,253.4786,253.5559,20741.0
2024-01-26 15:25:00,262.53,262.66,262.46,262.52,4312.0,253.5559,253.6815,253.4883,253.5463,4312.0
2024-01-26 15:30:00,262.55,262.61,262.29,262.29,5112.0,253.5752,253.6332,253.3241,253.3241,5112.0
2024-01-26 15:35:00,262.27,262.34,262.17,262.19,5124.0,253.3048,253.3724,253.2082,253.2275,5124.0
2024-01-26 15:40:00,262.17,262.2,262.07,262.2,14652.0,253.2082,253.2372,253.1116,253.2372,14652.0
2024-01-26 15:45:00,262.19,262.22,262.02,262.16,14658.0,253.2275,253.2565,253.0633,253.1986,14658.0
2024-01-26 15:50:00,262.16,262.22,262.02,262.18,27486.0,253.1986,253.2565,253.0633,253.2179,27486.0
2024-01-26 15:55:00,262.22,262.48,262.21,262.41,90498.0,253.2565,253.5076,253.2468,253.44,90498.0
2024-01-29 09:30:00,261.95,262.4,261.95,262.23,9154.0,252.9957,253.4304,252.9957,253.2662,9154.0
2024-01-29 09:35:00,262.19,262.8,262.18,262.58,6354.0,253.2275,253.8167,253.2179,253.6042,6354.0
2024-01-29 09:40:00,262.59,262.9,262.43,262.87,8651.0,253.6139,253.9133,253.4593,253.8843,8651.0
2024-01-29 09:45:00,262.95,263.06,262.72,263.02,6676.0,253.9616,254.0678,253.7394,254.0292,6676.0
2024-01-29 09:50:00,262.96,263.1,262.81,263.1,6599.0,253.9712,254.1064,253.8263,254.1064,6599.0
2024-01-29 09:55:00,263.17,263.36,263.05,263.31,2500.0,254.174,254.3575,254.0581,254.3092,2500.0
2024-01-29 10:00:00,263.27,263.45,263.14,263.17,12139.0,254.2706,254.4445,254.1451,254.174,12139.0
2024-01-29 10:05:00,263.19,263.51,263.16,263.51,1625.0,254.1934,254.5024,254.1644,254.5024,1625.0
2024-01-29 10:10:00,263.42,263.47,263.03,263.14,6314.0,254.4155,254.4638,254.0388,254.1451,6314.0
2024-01-29 10:15:00,262.97,263.22,262.97,263.19,4501.0,253.9809,254.2223,253.9809,254.1934,4501.0
2024-01-29 10:20:00,263.16,263.21,262.88,262.93,10531.0,254.1644,254.2127,253.8939,253.9422,10531.0
2024-01-29 10:25:00,263.0,263.02,262.8,262.85,9302.0,254.0098,254.0292,253.8167,253.865,9302.0
2024-01-29 10:30:00,262.93,262.93,262.66,262.81,8258.0,253.9422,253.9422,253.6815,253.8263,8258.0
2024-01-29 10:35:00,262.81,263.07,262.75,262.96,6742.0,253.8263,254.0775,253.7684,253.9712,6742.0
2024-01-29 10:40:00,263.05,263.06,262.69,262.75,14870.0,254.0581,254.0678,253.7104,253.7684,14870.0
2024-01-29 10:45:00,262.75,262.77,262.58,262.6,11993.0,253.7684,253.7877,253.6042,253.6235,11993.0
2024-01-29 10:50:00,262.56,262.6,262.2,262.21,10507.0,253.5849,253.6235,253.2372,253.2468,10507.0
2024-01-29 10:55:00,262.21,262.48,261.98,262.48,11984.0,253.2468,253.5076,253.0247,253.5076,11984.0
2024-01-29 11:00:00,262.38,262.38,261.95,262.12,8683.0,253.411,253.411,252.9957,253.1599,8683.0
2024-01-29 11:05:00,262.12,262.16,261.95,262.13,8508.0,253.1599,253.1986,252.9957,253.1696,8508.0
2024-01-29 11:10:00,262.09,262.6,262.03,262.5,49874.0,253.131,253.6235,253.073,253.5269,49874.0
2024-01-29 11:15:00,262.46,262.52,262.33,262.52,5830.0,253.4883,253.5463,253.3627,253.5463,5830.0
2024-01-29 11:20:00,262.5,262.52,262.2,262.23,4665.0,253.5269,253.5463,253.2372,253.2662,4665.0
2024-01-29 11:25:00,262.22,262.34,262.22,262.26,6400.0,253.2565,253.3724,253.2565,253.2951,6400.0
2024-01-29 11:30:00,262.26,262.38,262.1,262.16,8843.0,253.2951,253.411,253.1406,253.1986,8843.0
2024-01-29 11:35:00,262.2,262.2,262.03,262.11,5034.0,253.2372,253.2372,253.073,253.1503,5034.0
2024-01-29 11:40:00,262.17,262.17,261.9,261.91,6782.0,253.2082,253.2082,252.9474,252.9571,6782.0
2024-01-29 11:45:00,261.96,262.06,261.9,262.06,4097.0,253.0054,253.102,252.9474,253.102,4097.0
2024-01-29 11:50:00,262.03,262.11,262.02,262.05,6625.0,253.073,253.1503,253.0633,253.0923,6625.0
2024-01-29 11:55:00,262.05,262.1,261.83,262.02,7478.0,253.0923,253.1406,252.8798,253.0633,7478.0
2024-01-29 12:00:00,262.06,262.06,261.82,261.9,5635.0,253.102,253.102,252.8702,252.9474,5635.0
2024-01-29 12:05:00,261.9,262.08,261.84,262.08,8538.0,252.9474,253.1213,252.8895,253.1213,8538.0
2024-01-29 12:10:00,262.09,262.11,262.01,262.03,7348.0,253.131,253.1503,253.0537,253.073,7348.0
2024-01-29 12:15:00,262.0,262.22,261.98,262.14,6284.0,253.044,253.2565,253.0247,253.1792,6284.0
2024-01-29 12:20:00,262.13,262.15,261.91,261.96,3228.0,253.1696,253.1889,252.9571,253.0054,3228.0
2024-01-29 12:25:00,261.9,261.98,261.81,261.83,1521.0,252.9474,253.0247,252.8605,252.8798,1521.0
2024-01-29 12:30:00,261.83,262.05,261.76,261.92,4344.0,252.8798,253.0923,252.8122,252.9668,4344.0
2024-01-29 12:35:00,261.95,261.97,261.94,261.97,2100.0,252.9957,253.0151,252.9861,253.0151,2100.0
2024-01-29 12:40:00,261.95,262.12,261.9,261.92,6000.0,252.9957,253.1599,252.9474,252.9668,6000.0
2024-01-29 12:45:00,261.86,261.87,261.72,261.72,4447.0,252.9088,252.9185,252.7736,252.7736,4447.0
2024-01-29 12:50:00,261.72,261.72,261.54,261.58,2431.0,252.7736,252.7736,252.5998,252.6384,2431.0
2024-01-29 12:55:00,261.64,261.67,261.48,261.48,8760.0,252.6963,252.7253,252.5418,252.5418,8760.0
2024-01-29 13:00:00,261.5,261.66,261.48,261.6,3805.0,252.5611,252.7157,252.5418,252.6577,3805.0
2024-01-29 13:05:00,261.66,261.75,261.6,261.62,4539.0,252.7157,252.8026,252.6577,252.677,4539.0
2024-01-29 13:10:00,261.6,261.67,261.5,261.62,4142.0,252.6577,252.7253,252.5611,252.677,4142.0
2024-01-29 13:15:00,261.61,261.65,261.61,261.65,461.0,252.6674,252.706,252.6674,252.706,461.0
2024-01-29 13:20:00,261.63,261.71,261.61,261.67,2560.0,252.6867,252.7639,252.6674,252.7253,2560.0
2024-01-29 13:25:00,261.71,261.78,261.67,261.71,4400.0,252.7639,252.8315,252.7253,252.7639,4400.0
2024-01-29 13:30:00,261.71,261.79,261.55,261.56,8473.0,252.7639,252.8412,252.6094,252.6191,8473.0
2024-01-29 13:35:00,261.59,261.61,261.48,261.56,4472.0,252.648,252.6674,252.5418,252.6191,4472.0
2024-01-29 13:40:00,261.57,261.62,261.52,261.55,1921.0,252.6287,252.677,252.5804,252.6094,1921.0
2024-01-29 13:45:00,261.51,261.58,261.46,261.48,7597.0,252.5708,252.6384,252.5225,252.5418,7597.0
2024-01-29 13:50:00,261.47,261.6,261.46,261.47,5784.0,252.5321,252.6577,252.5225,252.5321,5784.0
2024-01-29 13:55:00,261.44,261.53,261.39,261.5,6872.0,252.5032,252.5901,252.4549,252.5611,6872.0
2024-01-29 14:00:00,261.47,261.53,261.43,261.5,2030.0,252.5321,252.5901,252.4935,252.5611,2030.0
2024-01-29 14:05:00,261.54,261.67,261.51,261.59,4877.0,252.5998,252.7253,252.5708,252.648,4877.0
2024-01-29 14:10:00,261.63,261.86,261.63,261.79,3111.0,252.6867,252.9088,252.6867,252.8412,3111.0
2024-01-29 14:15:00,261.83,261.85,261.73,261.75,2703.0,252.8798,252.8992,252.7833,252.8026,2703.0
2024-01-29 14:20:00,261.81,261.89,261.78,261.89,3048.0,252.8605,252.9378,252.8315,252.9378,3048.0
2024-01-29 14:25:00,261.87,261.87,261.75,261.8,2491.0,252.9185,252.9185,252.8026,252.8509,2491.0
2024-01-29 14:30:00,261.81,261.81,261.74,261.8,2059.0,252.8605,252.8605,252.7929,252.8509,2059.0
2024-01-29 14:35:00,261.8,262.16,261.79,262.09,16928.0,252.8509,253.1986,252.8412,253.131,16928.0
2024-01-29 14:40:00,262.14,262.24,262.1,262.22,2810.0,253.1792,253.2758,253.1406,253.2565,2810.0
2024-01-29 14:45:00,262.23,262.24,262.09,262.09,1100.0,253.2662,253.2758,253.131,253.131,1100.0
2024-01-29 14:50:00,262.1,262.14,261.98,262.04,1600.0,253.1406,253.1792,253.0247,253.0827,1600.0
2024-01-29 14:55:00,262.07,262.11,262.02,262.06,6482.0,253.1116,253.1503,253.0633,253.102,6482.0
2024-01-29 15:00:00,262.11,262.68,262.11,262.62,10167.0,253.1503,253.7008,253.1503,253.6428,10167.0
2024-01-29 15:05:00,262.57,262.94,262.57,262.83,12205.0,253.5945,253.9519,253.5945,253.8457,12205.0
2024-01-29 15:10:00,262.82,262.98,262.79,262.79,2007.0,253.836,253.9905,253.807,253.807,2007.0
2024-01-29 15:15:00,262.77,263.11,262.77,263.03,6568.0,253.7877,254.1161,253.7877,254.0388,6568.0
2024-01-29 15:20:00,263.1,263.36,263.1,263.36,3885.0,254.1064,254.3575,254.1064,254.3575,3885.0
2024-01-29 15:25:00,263.41,263.55,263.17,263.37,7442.0,254.4058,254.541,254.174,254.3672,7442.0
2024-01-29 15:30:00,263.36,263.44,263.29,263.29,7340.0,254.3575,254.4348,254.2899,254.2899,7340.0
2024-01-29 15:35:00,263.27,263.33,263.13,263.17,5750.0,254.2706,254.3286,254.1354,254.174,5750.0
2024-01-29 15:40:00,263.19,263.19,263.04,263.05,7552.0,254.1934,254.1934,254.0485,254.0581,7552.0
2024-01-29 15:45:00,263.02,263.16,262.99,263.06,12249.0,254.0292,254.1644,254.0002,254.0678,12249.0
2024-01-29 15:50:00,263.06,263.53,263.05,263.45,22242.0,254.0678,254.5217,254.0581,254.4445,22242.0
2024-01-29 15:55:00,263.5,264.18,263.49,264.16,68083.0,254.4928,255.1495,254.4831,255.1302,68083.0
2024-01-30 09:30:00,263.16,263.26,263.16,263.26,7483.0,254.1644,254.261,254.1644,254.261,7483.0
2024-01-30 09:35:00,263.03,263.83,263.03,263.73,4549.0,254.0388,254.8115,254.0388,254.7149,4549.0
2024-01-30 09:40:00,263.75,264.55,263.75,264.32,9334.0,254.7342,255.5069,254.7342,255.2847,9334.0
2024-01-30 09:45:00,264.39,264.72,264.24,264.51,7433.0,255.3523,255.6711,255.2075,255.4682,7433.0
2024-01-30 09:50:00,264.67,264.83,264.6,264.6,1616.0,255.6228,255.7773,255.5552,255.5552,1616.0
2024-01-30 09:55:00,264.64,264.83,264.52,264.74,4083.0,255.5938,255.7773,255.4779,255.6904,4083.0
2024-01-30 10:00:00,264.65,264.89,264.37,264.63,8161.0,255.6034,255.8352,255.333,255.5841,8161.0
2024-01-30 10:05:00,264.64,264.76,264.54,264.73,6928.0,255.5938,255.7097,255.4972,255.6807,6928.0
2024-01-30 10:10:00,264.83,264.94,264.26,264.35,6843.0,255.7773,255.8835,255.2268,255.3137,6843.0
2024-01-30 10:15:00,264.26,264.41,264.08,264.08,3171.0,255.2268,255.3716,255.0529,255.0529,3171.0
2024-01-30 10:20:00,264.07,264.12,263.84,264.1,2851.0,255.0433,255.0916,254.8211,255.0722,2851.0
2024-01-30 10:25:00,264.05,264.17,263.85,263.85,3552.0,255.024,255.1399,254.8308,254.8308,3552.0
2024-01-30 10:30:00,263.83,263.96,263.82,263.91,2326.0,254.8115,254.937,254.8018,254.8887,2326.0
2024-01-30 10:35:00,263.94,264.17,263.83,264.16,5365.0,254.9177,255.1399,254.8115,255.1302,5365.0
2024-01-30 10:40:00,264.08,264.13,263.94,264.07,1500.0,255.0529,255.1012,254.9177,255.0433,1500.0
2024-01-30 10:45:00,264.16,264.16,263.79,263.93,4006.0,255.1302,255.1302,254.7728,254.9081,4006.0
2024-01-30 10:50:00,263.92,263.93,263.64,263.92,4521.0,254.8984,254.9081,254.628,254.8984,4521.0
2024-01-30 10:55:00,263.92,264.11,263.71,264.11,12748.0,254.8984,255.0819,254.6956,255.0819,12748.0
2024-01-30 11:00:00,264.04,264.29,263.93,264.22,10474.0,255.0143,255.2557,254.9081,255.1881,10474.0
2024-01-30 11:05:00,264.22,264.24,264.11,264.13,2560.0,255.1881,255.2075,255.0819,255.1012,2560.0
2024-01-30 11:10:00,264.22,264.27,263.9,263.9,2248.0,255.1881,255.2364,254.8791,254.8791,2248.0
2024-01-30 11:15:00,263.96,264.04,263.83,263.99,3061.0,254.937,255.0143,254.8115,254.966,3061.0
2024-01-30 11:20:00,263.99,264.14,263.99,264.13,1600.0,254.966,255.1109,254.966,255.1012,1600.0
2024-01-30 11:25:00,264.1,264.39,264.08,264.38,5810.0,255.0722,255.3523,255.0529,255.3427,5810.0
2024-01-30 11:30:00,264.31,264.36,264.21,264.31,3080.0,255.2751,255.3234,255.1785,255.2751,3080.0
2024-01-30 11:35:00,264.13,264.15,264.07,264.07,2000.0,255.1012,255.1205,255.0433,255.0433,2000.0
2024-01-30 11:40:00,264.14,264.24,264.06,264.2,4388.0,255.1109,255.2075,255.0336,255.1688,4388.0
2024-01-30 11:45:00,264.17,264.46,264.11,264.31,3566.0,255.1399,255.4199,255.0819,255.2751,3566.0
2024-01-30 11:50:00,264.34,264.43,264.27,264.42,3453.0,255.304,255.391,255.2364,255.3813,3453.0
2024-01-30 11:55:00,264.42,264.55,264.19,264.33,27564.0,255.3813,255.5069,255.1592,255.2944,27564.0
2024-01-30 12:00:00,264.3,264.6,264.16,264.6,9628.0,255.2654,255.5552,255.1302,255.5552,9628.0
2024-01-30 12:05:00,264.61,264.73,264.47,264.73,2527.0,255.5648,255.6807,255.4296,255.6807,2527.0
2024-01-30 12:10:00,264.6,264.77,264.57,264.72,2809.0,255.5552,255.7193,255.5262,255.6711,2809.0
2024-01-30 12:15:00,264.75,264.81,264.63,264.8,6364.0,255.7,255.758,255.5841,255.7483,6364.0
2024-01-30 12:20:00,264.75,265.01,264.75,264.93,3133.0,255.7,255.9511,255.7,255.8739,3133.0
2024-01-30 12:25:00,264.92,264.98,264.82,264.95,3408.0,255.8642,255.9222,255.7676,255.8932,3408.0
2024-01-30 12:30:00,264.87,265.1,264.82,264.82,5318.0,255.8159,256.0381,255.7676,255.7676,5318.0
2024-01-30 12:35:00,264.9,265.14,264.89,265.02,2607.0,255.8449,256.0767,255.8352,255.9608,2607.0
2024-01-30 12:40:00,265.06,265.26,265.04,265.16,5969.0,255.9994,256.1926,255.9801,256.096,5969.0
2024-01-30 12:45:00,265.24,265.32,265.2,265.32,2600.0,256.1733,256.2505,256.1346,256.2505,2600.0
2024-01-30 12:50:00,265.28,265.33,265.2,265.29,5642.0,256.2119,256.2602,256.1346,256.2216,5642.0
2024-01-30 12:55:00,265.34,265.43,265.32,265.35,11145.0,256.2699,256.3568,256.2505,256.2795,11145.0
2024-01-30 13:00:00,265.36,265.46,265.28,265.42,6054.0,256.2892,256.3858,256.2119,256.3471,6054.0
2024-01-30 13:05:00,265.45,265.46,265.27,265.33,6569.0,256.3761,256.3858,256.2022,256.2602,6569.0
2024-01-30 13:10:00,265.31,265.35,265.2,265.31,5704.0,256.2409,256.2795,256.1346,256.2409,5704.0
2024-01-30 13:15:00,265.36,265.5,265.28,265.43,7451.0,256.2892,256.4244,256.2119,256.3568,7451.0
2024-01-30 13:20:00,265.44,265.63,265.42,265.5,3017.0,256.3664,256.5499,256.3471,256.4244,3017.0
2024-01-30 13:25:00,265.47,265.59,265.4,265.49,5226.0,256.3954,256.5113,256.3278,256.4147,5226.0
2024-01-30 13:30:00,265.49,265.8,265.48,265.8,6264.0,256.4147,256.7141,256.4051,256.7141,6264.0
2024-01-30 13:35:00,265.77,265.79,265.53,265.59,3078.0,256.6852,256.7045,256.4534,256.5113,3078.0
2024-01-30 13:40:00,265.66,265.87,265.61,265.86,6871.0,256.5789,256.7817,256.5306,256.7721,6871.0
2024-01-30 13:45:00,265.85,265.85,265.66,265.75,4428.0,256.7624,256.7624,256.5789,256.6658,4428.0
2024-01-30 13:50:00,265.71,265.79,265.69,265.79,6114.0,256.6272,256.7045,256.6079,256.7045,6114.0
2024-01-30 13:55:00,265.74,265.85,265.73,265.77,2156.0,256.6562,256.7624,256.6465,256.6852,2156.0
2024-01-30 14:00:00,265.75,265.85,265.68,265.77,9778.0,256.6658,256.7624,256.5982,256.6852,9778.0
2024-01-30 14:05:00,265.76,265.92,265.71,265.91,4764.0,256.6755,256.83,256.6272,256.8204,4764.0
2024-01-30 14:10:00,265.93,266.15,265.92,266.13,8359.0,256.8397,257.0522,256.83,257.0329,8359.0
2024-01-30 14:15:00,266.1,266.17,265.87,266.0,6777.0,257.0039,257.0715,256.7817,256.9073,6777.0
2024-01-30 14:20:00,266.02,266.24,265.97,266.24,7374.0,256.9266,257.1391,256.8783,257.1391,7374.0
2024-01-30 14:25:00,266.21,266.25,266.17,266.2,3585.0,257.1101,257.1487,257.0715,257.1005,3585.0
2024-01-30 14:30:00,266.23,266.3,266.13,266.14,3907.0,257.1294,257.197,257.0329,257.0425,3907.0
2024-01-30 14:35:00,266.18,266.18,266.07,266.08,3169.0,257.0811,257.0811,256.9749,256.9846,3169.0
2024-01-30 14:40:00,266.1,266.18,265.96,266.18,8615.0,257.0039,257.0811,256.8687,257.0811,8615.0
2024-01-30 14:45:00,266.16,266.16,266.03,266.1,4831.0,257.0618,257.0618,256.9363,257.0039,4831.0
2024-01-30 14:50:00,266.08,266.13,266.03,266.04,3548.0,256.9846,257.0329,256.9363,256.9459,3548.0
2024-01-30 14:55:00,266.07,266.2,266.06,266.18,3581.0,256.9749,257.1005,256.9652,257.0811,3581.0
2024-01-30 15:00:00,266.25,266.25,265.87,265.89,2512.0,257.1487,257.1487,256.7817,256.8011,2512.0
2024-01-30 15:05:00,265.85,265.9,265.66,265.85,11174.0,256.7624,256.8107,256.5789,256.7624,11174.0
2024-01-30 15:10:00,265.85,265.9,265.78,265.88,6277.0,256.7624,256.8107,256.6948,256.7914,6277.0
2024-01-30 15:15:00,265.86,265.87,265.57,265.57,16633.0,256.7721,256.7817,256.492,256.492,16633.0
2024-01-30 15:20:00,265.61,265.96,265.6,265.94,19551.0,256.5306,256.8687,256.521,256.8493,19551.0
2024-01-30 15:25:00,265.93,266.36,265.92,266.27,7585.0,256.8397,257.255,256.83,257.1681,7585.0
2024-01-30 15:30:00,266.28,266.32,265.97,266.11,13153.0,257.1777,257.2164,256.8783,257.0135,13153.0
2024-01-30 15:35:00,266.09,266.16,266.03,266.15,5781.0,256.9942,257.0618,256.9363,257.0522,5781.0
2024-01-30 15:40:00,266.13,266.15,266.03,266.12,5775.0,257.0329,257.0522,256.9363,257.0232,5775.0
2024-01-30 15:45:00,266.12,266.18,265.97,266.03,13984.0,257.0232,257.0811,256.8783,256.9363,13984.0
2024-01-30 15:50:00,266.06,266.14,265.72,265.83,20081.0,256.9652,257.0425,256.6369,256.7431,20081.0
2024-01-30 15:55:00,265.86,265.95,265.59,265.87,45036.0,256.7721,256.859,256.5113,256.7817,45036.0
2024-01-31 09:30:00,267.12,267.12,266.07,266.69,23519.0,257.989,257.989,256.9749,257.5737,23519.0
2024-01-31 09:35:00,266.45,267.04,266.25,266.65,14117.0,257.3419,257.9117,257.1487,257.5351,14117.0
2024-01-31 09:40:00,266.65,267.01,266.0,266.09,13027.0,257.5351,257.8828,256.9073,256.9942,13027.0
2024-01-31 09:45:00,266.13,266.88,266.01,266.46,38299.0,257.0329,257.7572,256.917,257.3516,38299.0
2024-01-31 09:50:00,266.42,266.73,265.96,266.0,12432.0,257.3129,257.6123,256.8687,256.9073,12432.0
2024-01-31 09:55:00,265.83,265.84,265.15,265.41,7231.0,256.7431,256.7528,256.0864,256.3375,7231.0
2024-01-31 10:00:00,265.3,265.3,264.91,264.91,9853.0,256.2312,256.2312,255.8546,255.8546,9853.0
2024-01-31 10:05:00,264.87,265.12,264.86,265.04,5256.0,255.8159,256.0574,255.8063,255.9801,5256.0
2024-01-31 10:10:00,265.04,265.34,265.04,265.12,7600.0,255.9801,256.2699,255.9801,256.0574,7600.0
2024-01-31 10:15:00,265.11,265.11,264.69,264.79,5426.0,256.0477,256.0477,255.6421,255.7387,5426.0
2024-01-31 10:20:00,264.75,265.04,264.75,264.75,4344.0,255.7,255.9801,255.7,255.7,4344.0
2024-01-31 10:25:00,264.85,265.1,264.85,265.01,15407.0,255.7966,256.0381,255.7966,255.9511,15407.0
2024-01-31 10:30:00,265.23,265.27,264.68,264.68,3097.0,256.1636,256.2022,255.6324,255.6324,3097.0
2024-01-31 10:35:00,264.7,264.81,264.43,264.57,6864.0,255.6517,255.758,255.391,255.5262,6864.0
2024-01-31 10:40:00,264.56,265.11,264.56,264.9,17734.0,255.5165,256.0477,255.5165,255.8449,17734.0
2024-01-31 10:45:00,264.93,264.98,264.42,264.43,7514.0,255.8739,255.9222,255.3813,255.391,7514.0
2024-01-31 10:50:00,264.41,264.67,264.41,264.65,2792.0,255.3716,255.6228,255.3716,255.6034,2792.0
2024-01-31 10:55:00,264.63,265.05,264.61,264.96,22944.0,255.5841,255.9898,255.5648,255.9028,22944.0
2024-01-31 11:00:00,265.01,265.01,264.58,264.61,4398.0,255.9511,255.9511,255.5358,255.5648,4398.0
2024-01-31 11:05:00,264.59,264.89,264.59,264.81,4853.0,255.5455,255.8352,255.5455,255.758,4853.0
2024-01-31 11:10:00,264.89,265.01,264.72,264.99,11604.0,255.8352,255.9511,255.6711,255.9318,11604.0
2024-01-31 11:15:00,264.92,265.05,264.91,265.01,7420.0,255.8642,255.9898,255.8546,255.9511,7420.0
2024-01-31 11:20:00,264.95,265.26,264.85,265.06,13583.0,255.8932,256.1926,255.7966,255.9994,13583.0
2024-01-31 11:25:00,265.06,265.07,264.88,264.88,4707.0,255.9994,256.0091,255.8256,255.8256,4707.0
2024-01-31 11:30:00,264.96,264.96,264.42,264.45,5301.0,255.9028,255.9028,255.3813,255.4103,5301.0
2024-01-31 11:35:00,264.45,264.45,263.86,263.86,39119.0,255.4103,255.4103,254.8404,254.8404,39119.0
2024-01-31 11:40:00,263.84,264.03,263.72,264.0,5511.0,254.8211,255.0046,254.7052,254.9757,5511.0
2024-01-31 11:45:00,264.0,264.06,263.81,263.91,38008.0,254.9757,255.0336,254.7922,254.8887,38008.0
2024-01-31 11:50:00,263.91,263.91,263.16,263.16,6847.0,254.8887,254.8887,254.1644,254.1644,6847.0
2024-01-31 11:55:00,263.35,263.36,262.98,263.0,9782.0,254.3479,254.3575,253.9905,254.0098,9782.0
2024-01-31 12:00:00,263.0,263.51,263.0,263.31,18393.0,254.0098,254.5024,254.0098,254.3092,18393.0
2024-01-31 12:05:00,263.2,263.82,263.2,263.81,17411.0,254.203,254.8018,254.203,254.7922,17411.0
2024-01-31 12:10:00,263.79,264.0,263.76,263.88,2751.0,254.7728,254.9757,254.7439,254.8598,2751.0
2024-01-31 12:15:00,263.97,263.97,263.82,263.92,4823.0,254.9467,254.9467,254.8018,254.8984,4823.0
2024-01-31 12:20:00,263.85,264.0,263.8,264.0,3656.0,254.8308,254.9757,254.7825,254.9757,3656.0
2024-01-31 12:25:00,264.0,264.28,263.99,264.28,7432.0,254.9757,255.2461,254.966,255.2461,7432.0
2024-01-31 12:30:00,264.28,264.28,263.9,263.98,4523.0,255.2461,255.2461,254.8791,254.9563,4523.0
2024-01-31 12:35:00,263.97,264.02,263.79,263.85,5719.0,254.9467,254.995,254.7728,254.8308,5719.0
2024-01-31 12:40:00,263.87,264.05,263.86,264.04,5517.0,254.8501,255.024,254.8404,255.0143,5517.0
2024-01-31 12:45:00,264.0,264.11,263.95,264.03,6064.0,254.9757,255.0819,254.9274,255.0046,6064.0
2024-01-31 12:50:00,264.03,264.2,263.98,264.13,11988.0,255.0046,255.1688,254.9563,255.1012,11988.0
2024-01-31 12:55:00,264.13,264.39,264.13,264.38,3894.0,255.1012,255.3523,255.1012,255.3427,3894.0
2024-01-31 13:00:00,264.39,264.39,264.26,264.3,7638.0,255.3523,255.3523,255.2268,255.2654,7638.0
2024-01-31 13:05:00,264.31,264.38,264.21,264.21,3995.0,255.2751,255.3427,255.1785,255.1785,3995.0
2024-01-31 13:10:00,264.18,264.23,264.02,264.04,5341.0,255.1495,255.1978,254.995,255.0143,5341.0
2024-01-31 13:15:00,264.04,264.12,263.94,263.94,8190.0,255.0143,255.0916,254.9177,254.9177,8190.0
2024-01-31 13:20:00,263.92,264.04,263.91,264.04,4186.0,254.8984,255.0143,254.8887,255.0143,4186.0
2024-01-31 13:25:00,264.04,264.34,264.03,264.34,3414.0,255.0143,255.304,255.0046,255.304,3414.0
2024-01-31 13:30:00,264.4,264.4,264.23,264.31,2133.0,255.362,255.362,255.1978,255.2751,2133.0
2024-01-31 13:35:00,264.34,264.34,264.16,264.23,1930.0,255.304,255.304,255.1302,255.1978,1930.0
2024-01-31 13:40:00,264.24,264.36,264.15,264.36,8741.0,255.2075,255.3234,255.1205,255.3234,8741.0
2024-01-31 13:45:00,264.38,264.56,264.37,264.51,5664.0,255.3427,255.5165,255.333,255.4682,5664.0
2024-01-31 13:50:00,264.53,264.57,264.4,264.42,6048.0,255.4875,255.5262,255.362,255.3813,6048.0
2024-01-31 13:55:00,264.36,264.4,264.33,264.33,2615.0,255.3234,255.362,255.2944,255.2944,2615.0
2024-01-31 14:00:00,264.35,264.5,263.21,263.45,11593.0,255.3137,255.4586,254.2127,254.4445,11593.0
2024-01-31 14:05:00,263.44,263.64,262.97,263.04,14067.0,254.4348,254.628,253.9809,254.0485,14067.0
2024-01-31 14:10:00,263.18,263.93,263.09,263.43,24217.0,254.1837,254.9081,254.0968,254.4251,24217.0
2024-01-31 14:15:00,263.46,263.49,262.84,262.9,4404.0,254.4541,254.4831,253.8553,253.9133,4404.0
2024-01-31 14:20:00,262.9,263.12,262.83,262.95,24302.0,253.9133,254.1257,253.8457,253.9616,24302.0
2024-01-31 14:25:00,263.0,263.19,262.85,262.93,7127.0,254.0098,254.1934,253.865,253.9422,7127.0
2024-01-31 14:30:00,262.89,263.19,262.57,262.97,6914.0,253.9036,254.1934,253.5945,253.9809,6914.0
2024-01-31 14:35:00,262.93,263.8,262.75,263.69,8053.0,253.9422,254.7825,253.7684,254.6763,8053.0
2024-01-31 14:40:00,263.89,264.2,263.83,264.08,13065.0,254.8694,255.1688,254.8115,255.0529,13065.0
2024-01-31 14:45:00,264.05,264.39,263.49,263.59,17929.0,255.024,255.3523,254.4831,254.5797,17929.0
2024-01-31 14:50:00,263.51,263.52,262.28,263.1,6379.0,254.5024,254.5121,253.3145,254.1064,6379.0
2024-01-31 14:55:00,263.08,263.15,262.6,262.65,19338.0,254.0871,254.1547,253.6235,253.6718,19338.0
2024-01-31 15:00:00,262.6,262.7,261.79,261.97,5892.0,253.6235,253.7201,252.8412,253.0151,5892.0
2024-01-31 15:05:00,261.97,262.09,261.61,261.86,8136.0,253.0151,253.131,252.6674,252.9088,8136.0
2024-01-31 15:10:00,262.22,262.69,262.09,262.5,15430.0,253.2565,253.7104,253.131,253.5269,15430.0
2024-01-31 15:15:00,262.32,262.68,262.15,262.25,8815.0,253.3531,253.7008,253.1889,253.2855,8815.0
2024-01-31 15:20:00,262.28,262.61,262.08,262.45,6050.0,253.3145,253.6332,253.1213,253.4786,6050.0
2024-01-31 15:25:00,262.41,262.57,262.33,262.38,6832.0,253.44,253.5945,253.3627,253.411,6832.0
2024-01-31 15:30:00,262.36,262.49,262.01,262.06,18596.0,253.3917,253.5173,253.0537,253.102,18596.0
2024-01-31 15:35:00,262.01,262.01,261.45,261.75,27163.0,253.0537,253.0537,252.5128,252.8026,27163.0
2024-01-31 15:40:00,261.65,261.71,261.24,261.43,23418.0,252.706,252.7639,252.31,252.4935,23418.0
2024-01-31 15:45:00,261.43,261.82,261.21,261.82,35029.0,252.4935,252.8702,252.281,252.8702,35029.0
2024-01-31 15:50:00,261.9,261.97,261.27,261.66,38718.0,252.9474,253.0151,252.339,252.7157,38718.0
2024-01-31 15:55:00,261.71,261.73,260.8,260.85,142201.0,252.7639,252.7833,251.885,251.9333,142201.0
2024-02-01 09:30:00,254.0,256.0,250.65,254.57,82735.0,245.3175,247.2491,242.082,245.868,82735.0
2024-02-01 09:35:00,254.79,254.91,251.81,252.21,70871.0,246.0805,246.1964,243.2024,243.5887,70871.0
2024-02-01 09:40:00,252.56,254.38,252.43,253.02,53561.0,243.9267,245.6845,243.8012,244.371,53561.0
2024-02-01 09:45:00,252.84,253.09,250.69,251.57,39243.0,244.1971,244.4386,242.1206,242.9706,39243.0
2024-02-01 09:50:00,251.58,252.38,251.45,251.82,49065.0,242.9802,243.7529,242.8547,243.212,49065.0
2024-02-01 09:55:00,251.96,251.99,250.65,250.65,27161.0,243.3472,243.3762,242.082,242.082,27161.0
2024-02-01 10:00:00,250.63,251.09,250.37,250.92,49872.0,242.0627,242.507,241.8116,242.3428,49872.0
2024-02-01 10:05:00,251.01,251.28,250.72,251.22,74241.0,242.4297,242.6905,242.1496,242.6325,74241.0
2024-02-01 10:10:00,251.12,251.24,250.45,251.05,21550.0,242.5359,242.6518,241.8888,242.4683,21550.0
2024-02-01 10:15:00,251.0,252.64,250.81,251.86,47347.0,242.42,244.004,242.2365,243.2506,47347.0
2024-02-01 10:20:00,251.95,252.1,251.62,252.0,11847.0,243.3376,243.4824,243.0188,243.3859,11847.0
2024-02-01 10:25:00,252.08,252.44,251.84,252.41,34975.0,243.4631,243.8108,243.2313,243.7818,34975.0
2024-02-01 10:30:00,252.39,253.26,252.28,253.01,28426.0,243.7625,244.6028,243.6563,244.3613,28426.0
2024-02-01 10:35:00,253.08,253.37,252.93,253.2,14597.0,244.4289,244.709,244.2841,244.5448,14597.0
2024-02-01 10:40:00,253.26,253.62,253.17,253.25,24260.0,244.6028,244.9505,244.5159,244.5931,24260.0
2024-02-01 10:45:00,253.23,253.58,252.49,252.49,20171.0,244.5738,244.9118,243.8591,243.8591,20171.0
2024-02-01 10:50:00,252.44,252.69,251.33,251.35,27645.0,243.8108,244.0523,242.7388,242.7581,27645.0
2024-02-01 10:55:00,251.5,251.53,250.3,250.4,17657.0,242.903,242.9319,241.744,241.8406,17657.0
2024-02-01 11:00:00,250.47,250.48,249.58,249.78,28755.0,241.9082,241.9178,241.0486,241.2417,28755.0
2024-02-01 11:05:00,249.75,250.17,249.45,250.13,27291.0,241.2128,241.6184,240.923,241.5798,27291.0
2024-02-01 11:10:00,250.09,250.25,249.24,249.52,11515.0,241.5411,241.6957,240.7202,240.9906,11515.0
2024-02-01 11:15:00,249.53,250.83,249.52,250.55,14168.0,241.0003,242.2559,240.9906,241.9854,14168.0
2024-02-01 11:20:00,250.62,250.94,250.55,250.7,8461.0,242.053,242.3621,241.9854,242.1303,8461.0
2024-02-01 11:25:00,250.77,251.91,250.76,251.78,13975.0,242.1979,243.2989,242.1882,243.1734,13975.0
2024-02-01 11:30:00,251.85,252.6,251.85,252.57,7830.0,243.241,243.9653,243.241,243.9364,7830.0
2024-02-01 11:35:00,252.6,252.7,252.08,252.7,9395.0,243.9653,244.0619,243.4631,244.0619,9395.0
2024-02-01 11:40:00,252.64,252.97,252.56,252.94,9014.0,244.004,244.3227,243.9267,244.2937,9014.0
2024-02-01 11:45:00,252.98,253.04,252.8,252.98,4716.0,244.3324,244.3903,244.1585,244.3324,4716.0
2024-02-01 11:50:00,253.01,253.2,252.74,252.81,7473.0,244.3613,244.5448,244.1006,244.1682,7473.0
2024-02-01 11:55:00,252.76,252.76,251.94,252.14,19182.0,244.1199,244.1199,243.3279,243.5211,19182.0
2024-02-01 12:00:00,252.17,252.89,252.04,252.69,11165.0,243.55,244.2454,243.4245,244.0523,11165.0
2024-02-01 12:05:00,252.71,253.46,252.71,253.32,36481.0,244.0716,244.796,244.0716,244.6607,36481.0
2024-02-01 12:10:00,253.33,253.55,253.24,253.55,49739.0,244.6704,244.8829,244.5835,244.8829,49739.0
2024-02-01 12:15:00,253.47,253.71,253.33,253.68,8822.0,244.8056,245.0374,244.6704,245.0084,8822.0
2024-02-01 12:20:00,253.66,253.73,253.44,253.73,8997.0,244.9891,245.0567,244.7766,245.0567,8997.0
2024-02-01 12:25:00,253.83,254.0,253.44,253.73,14516.0,245.1533,245.3175,244.7766,245.0567,14516.0
2024-02-01 12:30:00,253.73,254.12,253.62,253.7,18452.0,245.0567,245.4334,244.9505,245.0277,18452.0
2024-02-01 12:35:00,253.7,253.71,253.17,253.44,16613.0,245.0277,245.0374,244.5159,244.7766,16613.0
2024-02-01 12:40:00,253.44,253.76,253.37,253.66,19925.0,244.7766,245.0857,244.709,244.9891,19925.0
2024-02-01 12:45:00,253.63,254.65,253.62,254.59,19515.0,244.9601,245.9453,244.9505,245.8873,19515.0
2024-02-01 12:50:00,254.59,255.17,254.0,254.73,34626.0,245.8873,246.4475,245.3175,246.0225,34626.0
2024-02-01 12:55:00,254.74,254.77,253.98,253.99,15486.0,246.0322,246.0612,245.2982,245.3078,15486.0
2024-02-01 13:00:00,254.03,254.12,253.27,253.3,21587.0,245.3465,245.4334,244.6124,244.6414,21587.0
2024-02-01 13:05:00,253.27,253.32,252.41,252.48,13291.0,244.6124,244.6607,243.7818,243.8495,13291.0
2024-02-01 13:10:00,252.48,252.96,252.47,252.91,10292.0,243.8495,244.313,243.8398,244.2648,10292.0
2024-02-01 13:15:00,252.89,253.04,252.56,252.61,6192.0,244.2454,244.3903,243.9267,243.975,6192.0
2024-02-01 13:20:00,252.64,252.67,252.5,252.64,7112.0,244.004,244.033,243.8688,244.004,7112.0
2024-02-01 13:25:00,252.69,253.02,252.69,252.98,13526.0,244.0523,244.371,244.0523,244.3324,13526.0
2024-02-01 13:30:00,253.02,253.17,252.82,252.96,10471.0,244.371,244.5159,244.1778,244.313,10471.0
2024-02-01 13:35:00,253.0,253.09,252.45,252.86,36777.0,244.3517,244.4386,243.8205,244.2165,36777.0
2024-02-01 13:40:00,252.92,253.3,252.86,253.19,6448.0,244.2744,244.6414,244.2165,244.5352,6448.0
2024-02-01 13:45:00,253.19,253.25,252.82,252.83,5449.0,244.5352,244.5931,244.1778,244.1875,5449.0
2024-02-01 13:50:00,252.86,253.19,252.68,253.19,9110.0,244.2165,244.5352,244.0426,244.5352,9110.0
2024-02-01 13:55:00,253.13,253.61,253.07,253.2,12958.0,244.4772,244.9408,244.4193,244.5448,12958.0
2024-02-01 14:00:00,253.21,254.5,253.21,254.5,18760.0,244.5545,245.8004,244.5545,245.8004,18760.0
2024-02-01 14:05:00,254.4,255.49,254.4,255.49,23061.0,245.7038,246.7566,245.7038,246.7566,23061.0
2024-02-01 14:10:00,255.56,255.79,255.04,255.14,19766.0,246.8242,247.0463,246.3219,246.4185,19766.0
2024-02-01 14:15:00,255.14,255.73,255.02,255.4,8864.0,246.4185,246.9884,246.3026,246.6696,8864.0
2024-02-01 14:20:00,255.41,255.43,254.91,254.92,11881.0,246.6793,246.6986,246.1964,246.206,11881.0
2024-02-01 14:25:00,254.87,255.0,254.49,254.67,6334.0,246.1578,246.2833,245.7907,245.9646,6334.0
2024-02-01 14:30:00,254.73,254.92,254.56,254.57,7180.0,246.0225,246.206,245.8584,245.868,7180.0
2024-02-01 14:35:00,254.58,255.09,254.49,255.05,15906.0,245.8777,246.3702,245.7907,246.3316,15906.0
2024-02-01 14:40:00,254.99,255.21,254.98,255.05,6823.0,246.2737,246.4861,246.264,246.3316,6823.0
2024-02-01 14:45:00,255.09,255.45,255.04,255.25,5842.0,246.3702,246.7179,246.3219,246.5248,5842.0
2024-02-01 14:50:00,255.24,255.28,254.94,255.0,17328.0,246.5151,246.5537,246.2254,246.2833,17328.0
2024-02-01 14:55:00,255.0,255.55,254.98,255.55,8444.0,246.2833,246.8145,246.264,246.8145,8444.0
2024-02-01 15:00:00,255.58,256.07,255.46,256.07,9012.0,246.8435,247.3167,246.7276,247.3167,9012.0
2024-02-01 15:05:00,256.02,256.22,255.79,256.2,10904.0,247.2684,247.4616,247.0463,247.4423,10904.0
2024-02-01 15:10:00,256.21,256.21,255.48,255.74,17317.0,247.4519,247.4519,246.7469,246.998,17317.0
2024-02-01 15:15:00,255.73,255.73,255.39,255.43,8361.0,246.9884,246.9884,246.66,246.6986,8361.0
2024-02-01 15:20:00,255.47,255.53,255.17,255.28,10406.0,246.7372,246.7952,246.4475,246.5537,10406.0
2024-02-01 15:25:00,255.28,255.69,255.27,255.6,10311.0,246.5537,246.9497,246.5441,246.8628,10311.0
2024-02-01 15:30:00,255.66,255.73,255.32,255.38,11103.0,246.9207,246.9884,246.5924,246.6503,11103.0
2024-02-01 15:35:00,255.43,255.48,255.22,255.36,7850.0,246.6986,246.7469,246.4958,246.631,7850.0
2024-02-01 15:40:00,255.37,255.51,255.09,255.17,24843.0,246.6407,246.7759,246.3702,246.4475,24843.0
2024-02-01 15:45:00,255.1,255.16,254.63,254.93,19315.0,246.3799,246.4378,245.926,246.2157,19315.0
2024-02-01 15:50:00,254.99,255.09,254.8,255.09,33910.0,246.2737,246.3702,246.0901,246.3702,33910.0
2024-02-01 15:55:00,255.12,255.56,255.07,255.55,103030.0,246.3992,246.8242,246.3509,246.8145,103030.0
2024-02-02 09:30:00,254.82,255.58,254.52,254.52,18407.0,246.1095,246.8435,245.8197,245.8197,18407.0
2024-02-02 09:35:00,254.12,254.52,253.44,253.78,8585.0,245.4334,245.8197,244.7766,245.105,8585.0
2024-02-02 09:40:00,253.76,253.85,252.9,253.11,9425.0,245.0857,245.1726,244.2551,244.4579,9425.0
2024-02-02 09:45:00,253.33,253.57,252.69,253.57,10160.0,244.6704,244.9022,244.0523,244.9022,10160.0
2024-02-02 09:50:00,253.17,253.53,252.9,253.46,7489.0,244.5159,244.8636,244.2551,244.796,7489.0
2024-02-02 09:55:00,253.2,254.02,253.2,253.64,4321.0,244.5448,245.3368,244.5448,244.9698,4321.0
2024-02-02 10:00:00,253.81,254.91,253.68,254.74,8136.0,245.134,246.1964,245.0084,246.0322,8136.0
2024-02-02 10:05:00,254.53,254.53,253.8,253.86,3414.0,245.8294,245.8294,245.1243,245.1823,3414.0
2024-02-02 10:10:00,253.89,254.21,253.84,254.03,4864.0,245.2113,245.5203,245.163,245.3465,4864.0
2024-02-02 10:15:00,253.86,254.39,253.72,254.24,4443.0,245.1823,245.6942,245.0471,245.5493,4443.0
2024-02-02 10:20:00,254.12,254.72,254.09,254.72,3990.0,245.4334,246.0129,245.4044,246.0129,3990.0
2024-02-02 10:25:00,254.72,254.72,254.09,254.27,9790.0,246.0129,246.0129,245.4044,245.5783,9790.0
2024-02-02 10:30:00,254.33,254.48,253.71,253.92,10248.0,245.6362,245.7811,245.0374,245.2402,10248.0
2024-02-02 10:35:00,253.83,253.83,252.93,253.14,4974.0,245.1533,245.1533,244.2841,244.4869,4974.0
2024-02-02 10:40:00,253.22,253.99,253.22,253.77,16534.0,244.5642,245.3078,244.5642,245.0954,16534.0
2024-02-02 10:45:00,253.73,253.94,253.3,253.31,4041.0,245.0567,245.2595,244.6414,244.6511,4041.0
2024-02-02 10:50:00,253.34,253.36,253.04,253.22,6850.0,244.6801,244.6994,244.3903,244.5642,6850.0
2024-02-02 10:55:00,253.22,253.61,252.93,253.6,6940.0,244.5642,244.9408,244.2841,244.9312,6940.0
2024-02-02 11:00:00,253.65,253.78,253.49,253.54,2905.0,244.9795,245.105,244.8249,244.8732,2905.0
2024-02-02 11:05:00,253.69,254.04,253.67,253.86,2208.0,245.0181,245.3561,244.9988,245.1823,2208.0
2024-02-02 11:10:00,253.84,253.87,253.64,253.73,4012.0,245.163,245.1919,244.9698,245.0567,4012.0
2024-02-02 11:15:00,253.8,253.99,253.74,253.9,5443.0,245.1243,245.3078,245.0664,245.2209,5443.0
2024-02-02 11:20:00,253.82,253.86,253.53,253.73,4476.0,245.1436,245.1823,244.8636,245.0567,4476.0
2024-02-02 11:25:00,253.66,254.1,253.64,254.09,4826.0,244.9891,245.4141,244.9698,245.4044,4826.0
2024-02-02 11:30:00,254.25,254.39,254.19,254.22,6045.0,245.5589,245.6942,245.501,245.53,6045.0
2024-02-02 11:35:00,254.29,254.29,254.01,254.17,4530.0,245.5976,245.5976,245.3272,245.4817,4530.0
2024-02-02 11:40:00,254.26,254.31,254.06,254.08,6817.0,245.5686,245.6169,245.3754,245.3948,6817.0
2024-02-02 11:45:00,254.12,254.22,254.04,254.14,4484.0,245.4334,245.53,245.3561,245.4527,4484.0
2024-02-02 11:50:00,254.17,254.2,254.01,254.01,6186.0,245.4817,245.5107,245.3272,245.3272,6186.0
2024-02-02 11:55:00,254.05,254.11,253.78,253.91,5601.0,245.3658,245.4237,245.105,245.2306,5601.0
2024-02-02 12:00:00,253.91,254.11,253.9,253.95,10688.0,245.2306,245.4237,245.2209,245.2692,10688.0
2024-02-02 12:05:00,254.06,254.13,253.85,253.85,3654.0,245.3754,245.443,245.1726,245.1726,3654.0
2024-02-02 12:10:00,253.89,254.03,253.77,253.77,1656.0,245.2113,245.3465,245.0954,245.0954,1656.0
2024-02-02 12:15:00,253.82,254.07,253.68,253.99,6402.0,245.1436,245.3851,245.0084,245.3078,6402.0
2024-02-02 12:20:00,254.06,254.07,253.81,253.84,6751.0,245.3754,245.3851,245.134,245.163,6751.0
2024-02-02 12:25:00,253.88,254.1,253.68,253.94,6852.0,245.2016,245.4141,245.0084,245.2595,6852.0
2024-02-02 12:30:00,254.02,254.28,253.95,254.22,13425.0,245.3368,245.5879,245.2692,245.53,13425.0
2024-02-02 12:35:00,254.28,254.47,254.18,254.31,5456.0,245.5879,245.7714,245.4913,245.6169,5456.0
2024-02-02 12:40:00,254.41,254.46,253.53,253.67,10128.0,245.7135,245.7618,244.8636,244.9988,10128.0
2024-02-02 12:45:00,253.69,253.82,253.34,253.62,5708.0,245.0181,245.1436,244.6801,244.9505,5708.0
2024-02-02 12:50:00,253.58,253.64,253.45,253.46,4031.0,244.9118,244.9698,244.7863,244.796,4031.0
2024-02-02 12:55:00,253.52,254.15,253.35,254.08,4262.0,244.8539,245.4624,244.6897,245.3948,4262.0
2024-02-02 13:00:00,254.16,254.24,254.08,254.15,3115.0,245.472,245.5493,245.3948,245.4624,3115.0
2024-02-02 13:05:00,254.25,254.36,254.03,254.07,3475.0,245.5589,245.6652,245.3465,245.3851,3475.0
2024-02-02 13:10:00,254.19,254.25,253.91,254.08,3823.0,245.501,245.5589,245.2306,245.3948,3823.0
2024-02-02 13:15:00,253.96,254.33,253.96,254.27,5114.0,245.2789,245.6362,245.2789,245.5783,5114.0
2024-02-02 13:20:00,254.31,254.61,254.25,254.55,6135.0,245.6169,245.9066,245.5589,245.8487,6135.0
2024-02-02 13:25:00,254.49,254.56,254.35,254.41,2143.0,245.7907,245.8584,245.6555,245.7135,2143.0
2024-02-02 13:30:00,254.45,254.58,254.37,254.54,2613.0,245.7521,245.8777,245.6748,245.839,2613.0
2024-02-02 13:35:00,254.6,254.73,254.34,254.61,3780.0,245.897,246.0225,245.6459,245.9066,3780.0
2024-02-02 13:40:00,254.71,255.29,254.66,255.15,12627.0,246.0032,246.5634,245.9549,246.4282,12627.0
2024-02-02 13:45:00,255.32,255.37,254.97,254.97,4778.0,246.5924,246.6407,246.2543,246.2543,4778.0
2024-02-02 13:50:00,255.19,255.19,255.0,255.04,1370.0,246.4668,246.4668,246.2833,246.3219,1370.0
2024-02-02 13:55:00,254.96,255.08,254.93,255.07,2882.0,246.2447,246.3606,246.2157,246.3509,2882.0
2024-02-02 14:00:00,255.15,255.49,255.12,255.37,5958.0,246.4282,246.7566,246.3992,246.6407,5958.0
2024-02-02 14:05:00,255.39,255.56,255.36,255.52,4641.0,246.66,246.8242,246.631,246.7855,4641.0
2024-02-02 14:10:00,255.54,256.02,255.44,255.95,8838.0,246.8049,247.2684,246.7083,247.2008,8838.0
2024-02-02 14:15:00,255.88,256.1,255.75,255.75,5528.0,247.1332,247.3457,247.0077,247.0077,5528.0
2024-02-02 14:20:00,255.74,255.83,255.57,255.68,3046.0,246.998,247.0849,246.8338,246.9401,3046.0
2024-02-02 14:25:00,255.62,255.63,255.3,255.35,4902.0,246.8821,246.8918,246.5731,246.6213,4902.0
2024-02-02 14:30:00,255.3,255.46,255.23,255.37,2958.0,246.5731,246.7276,246.5054,246.6407,2958.0
2024-02-02 14:35:00,255.44,255.57,255.33,255.42,3724.0,246.7083,246.8338,246.602,246.689,3724.0
2024-02-02 14:40:00,255.46,255.75,255.45,255.69,4421.0,246.7276,247.0077,246.7179,246.9497,4421.0
2024-02-02 14:45:00,255.64,255.73,255.56,255.65,4271.0,246.9014,246.9884,246.8242,246.9111,4271.0
2024-02-02 14:50:00,255.67,255.7,255.45,255.61,5503.0,246.9304,246.9594,246.7179,246.8725,5503.0
2024-02-02 14:55:00,255.55,255.74,255.47,255.74,8702.0,246.8145,246.998,246.7372,246.998,8702.0
2024-02-02 15:00:00,255.74,255.75,255.57,255.65,4208.0,246.998,247.0077,246.8338,246.9111,4208.0
2024-02-02 15:05:00,255.7,255.83,255.45,255.81,9766.0,246.9594,247.0849,246.7179,247.0656,9766.0
2024-02-02 15:10:00,255.83,255.99,255.75,255.83,6736.0,247.0849,247.2395,247.0077,247.0849,6736.0
2024-02-02 15:15:00,255.79,255.88,255.7,255.82,3974.0,247.0463,247.1332,246.9594,247.0753,3974.0
2024-02-02 15:20:00,255.8,255.89,255.75,255.82,7532.0,247.056,247.1429,247.0077,247.0753,7532.0
2024-02-02 15:25:00,255.91,256.31,255.82,256.28,9511.0,247.1622,247.5485,247.0753,247.5196,9511.0
2024-02-02 15:30:00,256.28,256.49,255.68,255.78,14580.0,247.5196,247.7224,246.9401,247.0366,14580.0
2024-02-02 15:35:00,255.76,255.81,255.47,255.74,14878.0,247.0173,247.0656,246.7372,246.998,14878.0
2024-02-02 15:40:00,255.68,255.68,255.49,255.52,7180.0,246.9401,246.9401,246.7566,246.7855,7180.0
2024-02-02 15:45:00,255.5,255.66,255.35,255.41,15535.0,246.7662,246.9207,246.6213,246.6793,15535.0
2024-02-02 15:50:00,255.39,256.04,255.36,256.03,25700.0,246.66,247.2878,246.631,247.2781,25700.0
2024-02-02 15:55:00,256.05,256.2,255.58,256.07,115259.0,247.2974,247.4423,246.8435,247.3167,115259.0
2024-02-05 09:30:00,253.66,254.82,253.66,254.18,19297.0,244.9891,246.1095,244.9891,245.4913,19297.0
2024-02-05 09:35:00,254.11,254.43,253.59,254.24,7850.0,245.4237,245.7328,244.9215,245.5493,7850.0
2024-02-05 09:40:00,254.13,254.67,254.07,254.57,5005.0,245.443,245.9646,245.3851,245.868,5005.0
2024-02-05 09:45:00,254.66,254.8,254.47,254.66,3451.0,245.9549,246.0901,245.7714,245.9549,3451.0
2024-02-05 09:50:00,254.79,254.95,254.25,254.25,4979.0,246.0805,246.235,245.5589,245.5589,4979.0
2024-02-05 09:55:00,254.26,254.32,253.98,254.29,3509.0,245.5686,245.6266,245.2982,245.5976,3509.0
2024-02-05 10:00:00,254.14,254.29,253.65,253.68,10364.0,245.4527,245.5976,244.9795,245.0084,10364.0
2024-02-05 10:05:00,253.62,253.85,253.21,253.36,11313.0,244.9505,245.1726,244.5545,244.6994,11313.0
2024-02-05 10:10:00,253.48,253.72,253.17,253.18,5553.0,244.8153,245.0471,244.5159,244.5255,5553.0
2024-02-05 10:15:00,253.23,253.34,252.68,252.97,11038.0,244.5738,244.6801,244.0426,244.3227,11038.0
2024-02-05 10:20:00,252.88,253.07,252.58,252.81,9271.0,244.2358,244.4193,243.946,244.1682,9271.0
2024-02-05 10:25:00,252.79,253.32,252.71,253.29,8310.0,244.1489,244.6607,244.0716,244.6318,8310.0
2024-02-05 10:30:00,253.45,253.77,253.29,253.67,3423.0,244.7863,245.0954,244.6318,244.9988,3423.0
2024-02-05 10:35:00,253.67,254.02,253.53,253.59,6011.0,244.9988,245.3368,244.8636,244.9215,6011.0
2024-02-05 10:40:00,253.57,253.63,252.8,252.81,10751.0,244.9022,244.9601,244.1585,244.1682,10751.0
2024-02-05 10:45:00,252.79,253.12,252.72,253.1,9499.0,244.1489,244.4676,244.0812,244.4483,9499.0
2024-02-05 10:50:00,253.15,253.48,253.14,253.32,4756.0,244.4965,244.8153,244.4869,244.6607,4756.0
2024-02-05 10:55:00,253.37,253.55,252.97,253.17,6039.0,244.709,244.8829,244.3227,244.5159,6039.0
2024-02-05 11:00:00,253.19,253.2,252.98,253.11,3944.0,244.5352,244.5448,244.3324,244.4579,3944.0
2024-02-05 11:05:00,253.19,253.28,253.09,253.24,3630.0,244.5352,244.6221,244.4386,244.5835,3630.0
2024-02-05 11:10:00,253.27,253.48,253.22,253.37,6246.0,244.6124,244.8153,244.5642,244.709,6246.0
2024-02-05 11:15:00,253.39,253.74,253.39,253.74,2778.0,244.7283,245.0664,244.7283,245.0664,2778.0
2024-02-05 11:20:00,253.78,253.91,253.51,253.82,5536.0,245.105,245.2306,244.8442,245.1436,5536.0
2024-02-05 11:25:00,253.9,254.23,253.86,254.23,5410.0,245.2209,245.5396,245.1823,245.5396,5410.0
2024-02-05 11:30:00,254.28,254.45,254.28,254.38,3922.0,245.5879,245.7521,245.5879,245.6845,3922.0
2024-02-05 11:35:00,254.33,254.46,254.25,254.42,4853.0,245.6362,245.7618,245.5589,245.7231,4853.0
2024-02-05 11:40:00,254.46,254.46,254.16,254.4,3983.0,245.7618,245.7618,245.472,245.7038,3983.0
2024-02-05 11:45:00,254.42,254.45,254.33,254.39,3226.0,245.7231,245.7521,245.6362,245.6942,3226.0
2024-02-05 11:50:00,254.27,254.27,253.85,253.85,6637.0,245.5783,245.5783,245.1726,245.1726,6637.0
2024-02-05 11:55:00,253.83,254.05,253.73,253.99,6913.0,245.1533,245.3658,245.0567,245.3078,6913.0
2024-02-05 12:00:00,253.95,254.15,253.91,254.11,2508.0,245.2692,245.4624,245.2306,245.4237,2508.0
2024-02-05 12:05:00,254.11,254.35,254.08,254.29,5284.0,245.4237,245.6555,245.3948,245.5976,5284.0
2024-02-05 12:10:00,254.32,254.37,254.17,254.17,4358.0,245.6266,245.6748,245.4817,245.4817,4358.0
2024-02-05 12:15:00,254.26,254.31,254.18,254.29,1900.0,245.5686,245.6169,245.4913,245.5976,1900.0
2024-02-05 12:20:00,254.35,254.4,254.08,254.4,3391.0,245.6555,245.7038,245.3948,245.7038,3391.0
2024-02-05 12:25:00,254.35,254.49,254.35,254.45,2942.0,245.6555,245.7907,245.6555,245.7521,2942.0
2024-02-05 12:30:00,254.46,254.51,254.37,254.51,2447.0,245.7618,245.8101,245.6748,245.8101,2447.0
2024-02-05 12:35:00,254.45,254.76,254.42,254.63,3324.0,245.7521,246.0515,245.7231,245.926,3324.0
2024-02-05 12:40:00,254.63,254.66,254.54,254.57,1901.0,245.926,245.9549,245.839,245.868,1901.0
2024-02-05 12:45:00,254.56,254.56,254.35,254.44,3848.0,245.8584,245.8584,245.6555,245.7425,3848.0
2024-02-05 12:50:00,254.45,254.46,254.24,254.34,3016.0,245.7521,245.7618,245.5493,245.6459,3016.0
2024-02-05 12:55:00,254.28,254.48,254.28,254.45,1554.0,245.5879,245.7811,245.5879,245.7521,1554.0
2024-02-05 13:00:00,254.47,254.49,254.27,254.39,3959.0,245.7714,245.7907,245.5783,245.6942,3959.0
2024-02-05 13:05:00,254.41,254.47,254.38,254.43,3827.0,245.7135,245.7714,245.6845,245.7328,3827.0
2024-02-05 13:10:00,254.5,254.63,254.42,254.61,4670.0,245.8004,245.926,245.7231,245.9066,4670.0
2024-02-05 13:15:00,254.62,254.69,254.56,254.69,3267.0,245.9163,245.9839,245.8584,245.9839,3267.0
2024-02-05 13:20:00,254.67,254.75,254.64,254.68,2452.0,245.9646,246.0419,245.9356,245.9742,2452.0
2024-02-05 13:25:00,254.73,254.76,254.3,254.3,9923.0,246.0225,246.0515,245.6072,245.6072,9923.0
2024-02-05 13:30:00,254.24,254.42,254.22,254.42,4150.0,245.5493,245.7231,245.53,245.7231,4150.0
2024-02-05 13:35:00,254.43,254.63,254.42,254.61,4776.0,245.7328,245.926,245.7231,245.9066,4776.0
2024-02-05 13:40:00,254.67,254.67,254.56,254.56,5511.0,245.9646,245.9646,245.8584,245.8584,5511.0
2024-02-05 13:45:00,254.6,254.66,254.48,254.48,4514.0,245.897,245.9549,245.7811,245.7811,4514.0
2024-02-05 13:50:00,254.58,254.61,254.38,254.46,4300.0,245.8777,245.9066,245.6845,245.7618,4300.0
2024-02-05 13:55:00,254.4,254.54,254.35,254.49,2126.0,245.7038,245.839,245.6555,245.7907,2126.0
2024-02-05 14:00:00,254.46,254.55,254.36,254.54,3463.0,245.7618,245.8487,245.6652,245.839,3463.0
2024-02-05 14:05:00,254.53,254.74,254.49,254.69,3007.0,245.8294,246.0322,245.7907,245.9839,3007.0
2024-02-05 14:10:00,254.7,254.7,254.4,254.48,5110.0,245.9936,245.9936,245.7038,245.7811,5110.0
2024-02-05 14:15:00,254.51,254.57,254.47,254.54,1820.0,245.8101,245.868,245.7714,245.839,1820.0
2024-02-05 14:20:00,254.66,254.86,254.65,254.78,3347.0,245.9549,246.1481,245.9453,246.0708,3347.0
2024-02-05 14:25:00,254.83,254.91,254.76,254.91,2204.0,246.1191,246.1964,246.0515,246.1964,2204.0
2024-02-05 14:30:00,254.95,255.12,254.91,255.07,2984.0,246.235,246.3992,246.1964,246.3509,2984.0
2024-02-05 14:35:00,255.04,255.13,254.95,254.96,2668.0,246.3219,246.4089,246.235,246.2447,2668.0
2024-02-05 14:40:00,255.07,255.09,254.83,254.97,4267.0,246.3509,246.3702,246.1191,246.2543,4267.0
2024-02-05 14:45:00,254.93,255.04,254.92,255.02,2565.0,246.2157,246.3219,246.206,246.3026,2565.0
2024-02-05 14:50:00,254.99,255.04,254.82,254.95,3372.0,246.2737,246.3219,246.1095,246.235,3372.0
2024-02-05 14:55:00,254.95,254.96,254.88,254.94,2942.0,246.235,246.2447,246.1674,246.2254,2942.0
2024-02-05 15:00:00,254.98,255.01,254.88,254.95,5868.0,246.264,246.293,246.1674,246.235,5868.0
2024-02-05 15:05:00,254.96,255.01,254.52,254.54,7089.0,246.2447,246.293,245.8197,245.839,7089.0
2024-02-05 15:10:00,254.59,254.66,254.03,254.04,8944.0,245.8873,245.9549,245.3465,245.3561,8944.0
2024-02-05 15:15:00,253.98,254.19,253.85,254.09,7083.0,245.2982,245.501,245.1726,245.4044,7083.0
2024-02-05 15:20:00,254.07,254.35,254.03,254.32,6526.0,245.3851,245.6555,245.3465,245.6266,6526.0
2024-02-05 15:25:00,254.34,254.53,254.26,254.51,5267.0,245.6459,245.8294,245.5686,245.8101,5267.0
2024-02-05 15:30:00,254.58,254.59,254.45,254.53,9838.0,245.8777,245.8873,245.7521,245.8294,9838.0
2024-02-05 15:35:00,254.54,254.63,254.21,254.29,8448.0,245.839,245.926,245.5203,245.5976,8448.0
2024-02-05 15:40:00,254.3,254.3,253.93,253.94,8081.0,245.6072,245.6072,245.2499,245.2595,8081.0
2024-02-05 15:45:00,253.91,254.19,253.89,254.0,14638.0,245.2306,245.501,245.2113,245.3175,14638.0
2024-02-05 15:50:00,254.07,254.56,254.04,254.47,21466.0,245.3851,245.8584,245.3561,245.7714,21466.0
2024-02-05 15:55:00,254.48,254.92,254.05,254.13,65023.0,245.7811,246.206,245.3658,245.443,65023.0
2024-02-06 09:30:00,252.51,252.56,251.52,252.09,33954.0,243.8784,243.9267,242.9223,243.4728,33954.0
2024-02-06 09:35:00,252.59,253.65,252.47,253.18,7015.0,243.9557,244.9795,243.8398,244.5255,7015.0
2024-02-06 09:40:00,253.42,253.96,253.09,253.23,7542.0,244.7573,245.2789,244.4386,244.5738,7542.0
2024-02-06 09:45:00,253.72,253.72,253.26,253.26,3504.0,245.0471,245.0471,244.6028,244.6028,3504.0
2024-02-06 09:50:00,253.29,253.51,253.06,253.35,4450.0,244.6318,244.8442,244.4096,244.6897,4450.0
2024-02-06 09:55:00,253.44,253.53,253.0,253.3,11405.0,244.7766,244.8636,244.3517,244.6414,11405.0
2024-02-06 10:00:00,253.32,253.34,252.79,252.79,11060.0,244.6607,244.6801,244.1489,244.1489,11060.0
2024-02-06 10:05:00,252.83,252.95,252.53,252.59,7861.0,244.1875,244.3034,243.8977,243.9557,7861.0
2024-02-06 10:10:00,252.63,253.05,252.63,252.94,5195.0,243.9943,244.4,243.9943,244.2937,5195.0
2024-02-06 10:15:00,252.92,253.34,252.88,253.18,4414.0,244.2744,244.6801,244.2358,244.5255,4414.0
2024-02-06 10:20:00,253.11,253.27,252.92,253.09,5656.0,244.4579,244.6124,244.2744,244.4386,5656.0
2024-02-06 10:25:00,253.11,253.12,252.8,252.91,6204.0,244.4579,244.4676,244.1585,244.2648,6204.0
2024-02-06 10:30:00,252.95,253.05,252.79,252.89,9838.0,244.3034,244.4,244.1489,244.2454,9838.0
2024-02-06 10:35:00,252.89,253.15,252.86,253.07,17426.0,244.2454,244.4965,244.2165,244.4193,17426.0
2024-02-06 10:40:00,252.95,253.32,252.82,253.32,36558.0,244.3034,244.6607,244.1778,244.6607,36558.0
2024-02-06 10:45:00,253.28,253.68,253.27,253.53,4146.0,244.6221,245.0084,244.6124,244.8636,4146.0
2024-02-06 10:50:00,253.52,253.85,253.46,253.81,3022.0,244.8539,245.1726,244.796,245.134,3022.0
2024-02-06 10:55:00,253.93,254.17,253.9,253.95,4330.0,245.2499,245.4817,245.2209,245.2692,4330.0
2024-02-06 11:00:00,253.96,254.01,253.8,253.95,3327.0,245.2789,245.3272,245.1243,245.2692,3327.0
2024-02-06 11:05:00,253.94,254.1,253.76,254.02,9577.0,245.2595,245.4141,245.0857,245.3368,9577.0
2024-02-06 11:10:00,254.11,254.29,254.08,254.16,4512.0,245.4237,245.5976,245.3948,245.472,4512.0
2024-02-06 11:15:00,253.98,254.29,253.98,254.28,6108.0,245.2982,245.5976,245.2982,245.5879,6108.0
2024-02-06 11:20:00,254.28,254.56,254.23,254.54,3910.0,245.5879,245.8584,245.5396,245.839,3910.0
2024-02-06 11:25:00,254.59,254.77,254.52,254.7,15297.0,245.8873,246.0612,245.8197,245.9936,15297.0
2024-02-06 11:30:00,254.8,255.15,254.75,255.13,10403.0,246.0901,246.4282,246.0419,246.4089,10403.0
2024-02-06 11:35:00,255.18,255.25,254.89,255.04,3174.0,246.4572,246.5248,246.1771,246.3219,3174.0
2024-02-06 11:40:00,254.96,255.23,254.91,254.93,12006.0,246.2447,246.5054,246.1964,246.2157,12006.0
2024-02-06 11:45:00,254.8,254.81,254.63,254.63,5201.0,246.0901,246.0998,245.926,245.926,5201.0
2024-02-06 11:50:00,254.63,254.7,254.48,254.62,3543.0,245.926,245.9936,245.7811,245.9163,3543.0
2024-02-06 11:55:00,254.63,254.65,254.44,254.62,7540.0,245.926,245.9453,245.7425,245.9163,7540.0
2024-02-06 12:00:00,254.51,254.71,254.27,254.36,11753.0,245.8101,246.0032,245.5783,245.6652,11753.0
2024-02-06 12:05:00,254.31,254.66,254.28,254.55,14084.0,245.6169,245.9549,245.5879,245.8487,14084.0
2024-02-06 12:10:00,254.64,254.66,254.47,254.62,2483.0,245.9356,245.9549,245.7714,245.9163,2483.0
2024-02-06 12:15:00,254.53,254.63,254.5,254.54,3104.0,245.8294,245.926,245.8004,245.839,3104.0
2024-02-06 12:20:00,254.52,254.66,254.45,254.63,3008.0,245.8197,245.9549,245.7521,245.926,3008.0
2024-02-06 12:25:00,254.65,254.89,254.6,254.85,2516.0,245.9453,246.1771,245.897,246.1384,2516.0
2024-02-06 12:30:00,254.9,254.94,254.67,254.8,3444.0,246.1867,246.2254,245.9646,246.0901,3444.0
2024-02-06 12:35:00,254.69,254.75,254.56,254.65,1900.0,245.9839,246.0419,245.8584,245.9453,1900.0
2024-02-06 12:40:00,254.59,254.77,254.59,254.68,3003.0,245.8873,246.0612,245.8873,245.9742,3003.0
2024-02-06 12:45:00,254.63,254.68,254.54,254.62,2738.0,245.926,245.9742,245.839,245.9163,2738.0
2024-02-06 12:50:00,254.61,254.78,254.6,254.72,2430.0,245.9066,246.0708,245.897,246.0129,2430.0
2024-02-06 12:55:00,254.7,254.75,254.62,254.62,5744.0,245.9936,246.0419,245.9163,245.9163,5744.0
2024-02-06 13:00:00,254.63,254.77,254.6,254.75,3356.0,245.926,246.0612,245.897,246.0419,3356.0
2024-02-06 13:05:00,254.78,254.92,254.71,254.92,5808.0,246.0708,246.206,246.0032,246.206,5808.0
2024-02-06 13:10:00,254.92,254.93,254.67,254.78,3100.0,246.206,246.2157,245.9646,246.0708,3100.0
2024-02-06 13:15:00,254.71,254.89,254.64,254.72,4666.0,246.0032,246.1771,245.9356,246.0129,4666.0
2024-02-06 13:20:00,254.76,254.76,254.57,254.61,2501.0,246.0515,246.0515,245.868,245.9066,2501.0
2024-02-06 13:25:00,254.66,254.77,254.59,254.76,3225.0,245.9549,246.0612,245.8873,246.0515,3225.0
2024-02-06 13:30:00,254.78,254.85,254.69,254.85,3414.0,246.0708,246.1384,245.9839,246.1384,3414.0
2024-02-06 13:35:00,254.81,254.94,254.75,254.92,4835.0,246.0998,246.2254,246.0419,246.206,4835.0
2024-02-06 13:40:00,254.92,255.0,254.88,255.0,4185.0,246.206,246.2833,246.1674,246.2833,4185.0
2024-02-06 13:45:00,254.98,254.99,254.6,254.63,5182.0,246.264,246.2737,245.897,245.926,5182.0
2024-02-06 13:50:00,254.76,254.76,254.5,254.51,4720.0,246.0515,246.0515,245.8004,245.8101,4720.0
2024-02-06 13:55:00,254.51,254.85,254.5,254.8,21054.0,245.8101,246.1384,245.8004,246.0901,21054.0
2024-02-06 14:00:00,254.81,254.81,254.52,254.67,5487.0,246.0998,246.0998,245.8197,245.9646,5487.0
2024-02-06 14:05:00,254.6,254.6,254.36,254.36,3062.0,245.897,245.897,245.6652,245.6652,3062.0
2024-02-06 14:10:00,254.34,254.57,254.33,254.43,6178.0,245.6459,245.868,245.6362,245.7328,6178.0
2024-02-06 14:15:00,254.38,254.56,254.29,254.45,4927.0,245.6845,245.8584,245.5976,245.7521,4927.0
2024-02-06 14:20:00,254.44,254.64,254.42,254.57,7836.0,245.7425,245.9356,245.7231,245.868,7836.0
2024-02-06 14:25:00,254.57,254.7,254.47,254.57,8499.0,245.868,245.9936,245.7714,245.868,8499.0
2024-02-06 14:30:00,254.64,254.64,254.52,254.59,4181.0,245.9356,245.9356,245.8197,245.8873,4181.0
2024-02-06 14:35:00,254.59,254.65,254.49,254.49,3922.0,245.8873,245.9453,245.7907,245.7907,3922.0
2024-02-06 14:40:00,254.51,254.56,254.44,254.54,2700.0,245.8101,245.8584,245.7425,245.839,2700.0
2024-02-06 14:45:00,254.54,254.63,254.49,254.62,4692.0,245.839,245.926,245.7907,245.9163,4692.0
2024-02-06 14:50:00,254.6,254.67,254.5,254.59,5439.0,245.897,245.9646,245.8004,245.8873,5439.0
2024-02-06 14:55:00,254.62,254.67,254.56,254.57,6648.0,245.9163,245.9646,245.8584,245.868,6648.0
2024-02-06 15:00:00,254.59,254.62,254.42,254.45,4962.0,245.8873,245.9163,245.7231,245.7521,4962.0
2024-02-06 15:05:00,254.46,254.58,254.42,254.53,4626.0,245.7618,245.8777,245.7231,245.8294,4626.0
2024-02-06 15:10:00,254.52,254.58,254.43,254.55,5234.0,245.8197,245.8777,245.7328,245.8487,5234.0
2024-02-06 15:15:00,254.55,254.59,254.38,254.54,3998.0,245.8487,245.8873,245.6845,245.839,3998.0
2024-02-06 15:20:00,254.58,254.59,254.35,254.37,6338.0,245.8777,245.8873,245.6555,245.6748,6338.0
2024-02-06 15:25:00,254.33,254.47,254.27,254.45,6067.0,245.6362,245.7714,245.5783,245.7521,6067.0
2024-02-06 15:30:00,254.43,254.65,254.41,254.59,6597.0,245.7328,245.9453,245.7135,245.8873,6597.0
2024-02-06 15:35:00,254.59,254.65,254.43,254.45,10960.0,245.8873,245.9453,245.7328,245.7521,10960.0
2024-02-06 15:40:00,254.48,254.69,254.45,254.56,9799.0,245.7811,245.9839,245.7521,245.8584,9799.0
2024-02-06 15:45:00,254.58,254.77,254.54,254.69,14865.0,245.8777,246.0612,245.839,245.9839,14865.0
2024-02-06 15:50:00,254.63,255.14,254.63,255.14,27806.0,245.926,246.4185,245.926,246.4185,27806.0
2024-02-06 15:55:00,255.16,255.72,255.09,255.69,83812.0,246.4378,246.9787,246.3702,246.9497,83812.0
2024-02-07 09:30:00,256.42,257.66,256.42,256.99,9088.0,247.6548,248.8524,247.6548,248.2053,9088.0
2024-02-07 09:35:00,256.85,257.01,256.54,256.54,2300.0,248.0701,248.2246,247.7707,247.7707,2300.0
2024-02-07 09:40:00,256.42,256.42,256.04,256.11,3338.0,247.6548,247.6548,247.2878,247.3554,3338.0
2024-02-07 09:45:00,256.17,256.41,255.66,256.01,1477.0,247.4133,247.6451,246.9207,247.2588,1477.0
2024-02-07 09:50:00,256.01,256.34,255.94,256.0,4047.0,247.2588,247.5775,247.1912,247.2491,4047.0
2024-02-07 09:55:00,256.19,256.56,256.18,256.38,1344.0,247.4326,247.79,247.423,247.6161,1344.0
2024-02-07 10:00:00,256.5,256.68,256.24,256.62,6200.0,247.732,247.9059,247.4809,247.8479,6200.0
2024-02-07 10:05:00,256.67,256.69,256.3,256.56,3847.0,247.8962,247.9155,247.5389,247.79,3847.0
2024-02-07 10:10:00,256.53,257.09,256.53,256.87,7711.0,247.761,248.3019,247.761,248.0894,7711.0
2024-02-07 10:15:00,256.7,256.87,256.56,256.82,2906.0,247.9252,248.0894,247.79,248.0411,2906.0
2024-02-07 10:20:00,256.91,257.01,256.6,256.73,1646.0,248.128,248.2246,247.8286,247.9542,1646.0
2024-02-07 10:25:00,256.71,256.85,256.42,256.85,5929.0,247.9349,248.0701,247.6548,248.0701,5929.0
2024-02-07 10:30:00,256.94,256.94,256.42,256.44,5040.0,248.157,248.157,247.6548,247.6741,5040.0
2024-02-07 10:35:00,256.41,256.45,256.07,256.07,4074.0,247.6451,247.6837,247.3167,247.3167,4074.0
2024-02-07 10:40:00,255.98,256.36,255.96,256.25,4065.0,247.2298,247.5968,247.2105,247.4906,4065.0
2024-02-07 10:45:00,256.13,256.63,256.13,256.23,7969.0,247.3747,247.8576,247.3747,247.4713,7969.0
2024-02-07 10:50:00,256.31,256.51,256.17,256.29,6755.0,247.5485,247.7417,247.4133,247.5292,6755.0
2024-02-07 10:55:00,256.11,256.18,255.95,256.04,2312.0,247.3554,247.423,247.2008,247.2878,2312.0
2024-02-07 11:00:00,255.97,256.05,255.86,255.87,2476.0,247.2202,247.2974,247.1139,247.1236,2476.0
2024-02-07 11:05:00,255.91,256.18,255.85,256.09,1902.0,247.1622,247.423,247.1043,247.3361,1902.0
2024-02-07 11:10:00,256.15,256.2,255.84,255.91,2519.0,247.394,247.4423,247.0946,247.1622,2519.0
2024-02-07 11:15:00,255.96,256.0,255.74,255.82,6519.0,247.2105,247.2491,246.998,247.0753,6519.0
2024-02-07 11:20:00,255.77,255.78,255.26,255.53,8708.0,247.027,247.0366,246.5344,246.7952,8708.0
2024-02-07 11:25:00,255.54,255.56,255.23,255.27,14485.0,246.8049,246.8242,246.5054,246.5441,14485.0
2024-02-07 11:30:00,255.3,255.43,255.14,255.17,4662.0,246.5731,246.6986,246.4185,246.4475,4662.0
2024-02-07 11:35:00,255.09,255.46,255.09,255.43,4724.0,246.3702,246.7276,246.3702,246.6986,4724.0
2024-02-07 11:40:00,255.48,255.57,255.46,255.57,1500.0,246.7469,246.8338,246.7276,246.8338,1500.0
2024-02-07 11:45:00,255.55,255.55,255.26,255.26,2116.0,246.8145,246.8145,246.5344,246.5344,2116.0
2024-02-07 11:50:00,255.26,255.56,255.25,255.56,2354.0,246.5344,246.8242,246.5248,246.8242,2354.0
2024-02-07 11:55:00,255.54,255.57,255.42,255.43,3522.0,246.8049,246.8338,246.689,246.6986,3522.0
2024-02-07 12:00:00,255.48,255.55,255.25,255.34,1675.0,246.7469,246.8145,246.5248,246.6117,1675.0
2024-02-07 12:05:00,255.39,255.53,255.39,255.53,2914.0,246.66,246.7952,246.66,246.7952,2914.0
2024-02-07 12:10:00,255.48,255.5,255.31,255.39,1890.0,246.7469,246.7662,246.5827,246.66,1890.0
2024-02-07 12:15:00,255.43,255.53,255.36,255.52,2422.0,246.6986,246.7952,246.631,246.7855,2422.0
2024-02-07 12:20:00,255.56,255.59,255.51,255.53,3333.0,246.8242,246.8531,246.7759,246.7952,3333.0
2024-02-07 12:25:00,255.45,255.62,255.45,255.62,1000.0,246.7179,246.8821,246.7179,246.8821,1000.0
2024-02-07 12:30:00,255.53,255.57,255.37,255.39,1412.0,246.7952,246.8338,246.6407,246.66,1412.0
2024-02-07 12:35:00,255.29,255.41,255.29,255.4,1390.0,246.5634,246.6793,246.5634,246.6696,1390.0
2024-02-07 12:40:00,255.33,255.46,255.32,255.46,1702.0,246.602,246.7276,246.5924,246.7276,1702.0
2024-02-07 12:45:00,255.41,255.53,255.37,255.43,3964.0,246.6793,246.7952,246.6407,246.6986,3964.0
2024-02-07 12:50:00,255.44,255.44,255.33,255.37,7559.0,246.7083,246.7083,246.602,246.6407,7559.0
2024-02-07 12:55:00,255.46,255.58,255.39,255.44,1811.0,246.7276,246.8435,246.66,246.7083,1811.0
2024-02-07 13:00:00,255.25,255.7,255.2,255.2,3665.0,246.5248,246.9594,246.4765,246.4765,3665.0
2024-02-07 13:05:00,255.1,255.21,255.1,255.11,900.0,246.3799,246.4861,246.3799,246.3895,900.0
2024-02-07 13:10:00,255.26,255.44,255.26,255.36,1665.0,246.5344,246.7083,246.5344,246.631,1665.0
2024-02-07 13:15:00,255.38,255.39,255.32,255.35,945.0,246.6503,246.66,246.5924,246.6213,945.0
2024-02-07 13:20:00,255.23,255.29,255.1,255.12,2682.0,246.5054,246.5634,246.3799,246.3992,2682.0
2024-02-07 13:25:00,255.13,255.22,255.12,255.2,3303.0,246.4089,246.4958,246.3992,246.4765,3303.0
2024-02-07 13:30:00,255.2,255.27,255.05,255.14,10189.0,246.4765,246.5441,246.3316,246.4185,10189.0
2024-02-07 13:35:00,255.23,255.38,255.2,255.38,3001.0,246.5054,246.6503,246.4765,246.6503,3001.0
2024-02-07 13:40:00,255.38,255.38,255.17,255.24,2681.0,246.6503,246.6503,246.4475,246.5151,2681.0
2024-02-07 13:45:00,255.11,255.21,255.1,255.21,1607.0,246.3895,246.4861,246.3799,246.4861,1607.0
2024-02-07 13:50:00,255.3,255.43,255.28,255.31,6814.0,246.5731,246.6986,246.5537,246.5827,6814.0
2024-02-07 13:55:00,255.31,255.31,255.1,255.15,6897.0,246.5827,246.5827,246.3799,246.4282,6897.0
2024-02-07 14:00:00,255.11,255.15,254.94,255.11,7531.0,246.3895,246.4282,246.2254,246.3895,7531.0
2024-02-07 14:05:00,255.08,255.19,255.05,255.16,5982.0,246.3606,246.4668,246.3316,246.4378,5982.0
2024-02-07 14:10:00,255.08,255.09,254.91,254.91,3843.0,246.3606,246.3702,246.1964,246.1964,3843.0
2024-02-07 14:15:00,254.94,254.94,254.61,254.66,2313.0,246.2254,246.2254,245.9066,245.9549,2313.0
2024-02-07 14:20:00,254.62,254.76,254.59,254.74,4857.0,245.9163,246.0515,245.8873,246.0322,4857.0
2024-02-07 14:25:00,254.82,254.95,254.81,254.94,2481.0,246.1095,246.235,246.0998,246.2254,2481.0
2024-02-07 14:30:00,255.0,255.16,254.95,255.11,2057.0,246.2833,246.4378,246.235,246.3895,2057.0
2024-02-07 14:35:00,255.07,255.07,254.98,255.0,1814.0,246.3509,246.3509,246.264,246.2833,1814.0
2024-02-07 14:40:00,255.11,255.17,255.04,255.17,2613.0,246.3895,246.4475,246.3219,246.4475,2613.0
2024-02-07 14:45:00,255.22,255.3,255.15,255.22,2967.0,246.4958,246.5731,246.4282,246.4958,2967.0
2024-02-07 14:50:00,255.19,255.3,255.16,255.24,3613.0,246.4668,246.5731,246.4378,246.5151,3613.0
2024-02-07 14:55:00,255.21,255.28,255.14,255.28,3200.0,246.4861,246.5537,246.4185,246.5537,3200.0
2024-02-07 15:00:00,255.2,255.2,255.08,255.12,4477.0,246.4765,246.4765,246.3606,246.3992,4477.0
2024-02-07 15:05:00,255.08,255.11,254.84,254.88,5308.0,246.3606,246.3895,246.1288,246.1674,5308.0
2024-02-07 15:10:00,254.88,254.88,254.5,254.52,6024.0,246.1674,246.1674,245.8004,245.8197,6024.0
2024-02-07 15:15:00,254.46,254.49,254.2,254.44,3983.0,245.7618,245.7907,245.5107,245.7425,3983.0
2024-02-07 15:20:00,254.5,254.52,254.33,254.36,4129.0,245.8004,245.8197,245.6362,245.6652,4129.0
2024-02-07 15:25:00,254.39,254.41,254.2,254.22,4324.0,245.6942,245.7135,245.5107,245.53,4324.0
2024-02-07 15:30:00,254.26,254.44,254.14,254.31,9152.0,245.5686,245.7425,245.4527,245.6169,9152.0
2024-02-07 15:35:00,254.28,254.41,254.16,254.24,7610.0,245.5879,245.7135,245.472,245.5493,7610.0
2024-02-07 15:40:00,254.23,254.3,253.92,253.96,9987.0,245.5396,245.6072,245.2402,245.2789,9987.0
2024-02-07 15:45:00,253.96,253.99,253.61,253.64,10906.0,245.2789,245.3078,244.9408,244.9698,10906.0
2024-02-07 15:50:00,253.66,253.8,253.48,253.71,26826.0,244.9891,245.1243,244.8153,245.0374,26826.0
2024-02-07 15:55:00,253.73,254.29,253.71,253.98,52972.0,245.0567,245.5976,245.0374,245.2982,52972.0
2024-02-08 09:30:00,253.72,254.48,253.55,253.6,10056.0,245.0471,245.7811,244.8829,244.9312,10056.0
2024-02-08 09:35:00,253.4,253.64,253.37,253.53,1007.0,244.738,244.9698,244.709,244.8636,1007.0
2024-02-08 09:40:00,253.5,253.76,253.2,253.74,3257.0,244.8346,245.0857,244.5448,245.0664,3257.0
2024-02-08 09:45:00,253.52,253.6,253.37,253.47,1900.0,244.8539,244.9312,244.709,244.8056,1900.0
2024-02-08 09:50:00,253.42,253.44,252.59,252.59,8258.0,244.7573,244.7766,243.9557,243.9557,8258.0
2024-02-08 09:55:00,252.59,253.07,252.2,252.34,7050.0,243.9557,244.4193,243.579,243.7142,7050.0
2024-02-08 10:00:00,252.64,253.17,252.41,253.17,4958.0,244.004,244.5159,243.7818,244.5159,4958.0
2024-02-08 10:05:00,253.04,253.2,252.93,253.03,2345.0,244.3903,244.5448,244.2841,244.3807,2345.0
2024-02-08 10:10:00,253.09,253.16,253.01,253.02,621.0,244.4386,244.5062,244.3613,244.371,621.0
2024-02-08 10:15:00,253.0,253.01,252.77,252.77,2912.0,244.3517,244.3613,244.1295,244.1295,2912.0
2024-02-08 10:20:00,252.84,253.05,252.3,252.41,7399.0,244.1971,244.4,243.6756,243.7818,7399.0
2024-02-08 10:25:00,252.47,252.82,252.47,252.74,1600.0,243.8398,244.1778,243.8398,244.1006,1600.0
2024-02-08 10:30:00,252.66,252.7,252.41,252.42,2511.0,244.0233,244.0619,243.7818,243.7915,2511.0
2024-02-08 10:35:00,252.44,252.48,252.07,252.07,2531.0,243.8108,243.8495,243.4535,243.4535,2531.0
2024-02-08 10:40:00,252.0,252.21,251.95,252.21,4772.0,243.3859,243.5887,243.3376,243.5887,4772.0
2024-02-08 10:45:00,252.19,252.36,252.18,252.35,6563.0,243.5694,243.7336,243.5597,243.7239,6563.0
2024-02-08 10:50:00,252.27,252.51,252.26,252.51,4590.0,243.6466,243.8784,243.637,243.8784,4590.0
2024-02-08 10:55:00,252.35,252.46,252.23,252.46,2400.0,243.7239,243.8301,243.608,243.8301,2400.0
2024-02-08 11:00:00,252.39,252.49,252.21,252.23,2919.0,243.7625,243.8591,243.5887,243.608,2919.0
2024-02-08 11:05:00,252.17,252.32,252.09,252.09,2468.0,243.55,243.6949,243.4728,243.4728,2468.0
2024-02-08 11:10:00,252.04,252.1,251.99,251.99,2058.0,243.4245,243.4824,243.3762,243.3762,2058.0
2024-02-08 11:15:00,252.09,252.09,251.91,251.93,1000.0,243.4728,243.4728,243.2989,243.3183,1000.0
2024-02-08 11:20:00,251.95,252.08,251.88,251.96,3217.0,243.3376,243.4631,243.27,243.3472,3217.0
2024-02-08 11:25:00,251.9,251.9,251.6,251.63,3191.0,243.2893,243.2893,242.9995,243.0285,3191.0
2024-02-08 11:30:00,251.58,251.67,251.31,251.57,4582.0,242.9802,243.0671,242.7194,242.9706,4582.0
2024-02-08 11:35:00,251.53,251.73,251.44,251.73,2537.0,242.9319,243.1251,242.845,243.1251,2537.0
2024-02-08 11:40:00,251.68,251.75,251.46,251.47,1412.0,243.0768,243.1444,242.8643,242.874,1412.0
2024-02-08 11:45:00,251.45,251.68,251.44,251.61,3121.0,242.8547,243.0768,242.845,243.0092,3121.0
2024-02-08 11:50:00,251.63,251.9,251.62,251.87,3519.0,243.0285,243.2893,243.0188,243.2603,3519.0
2024-02-08 11:55:00,251.95,251.95,251.75,251.77,3612.0,243.3376,243.3376,243.1444,243.1637,3612.0
2024-02-08 12:00:00,251.77,251.77,251.67,251.71,2602.0,243.1637,243.1637,243.0671,243.1058,2602.0
2024-02-08 12:05:00,251.71,251.77,251.7,251.7,4119.0,243.1058,243.1637,243.0961,243.0961,4119.0
2024-02-08 12:10:00,251.74,251.82,251.74,251.82,1569.0,243.1347,243.212,243.1347,243.212,1569.0
2024-02-08 12:15:00,251.89,252.04,251.84,252.01,600.0,243.2796,243.4245,243.2313,243.3955,600.0
2024-02-08 12:20:00,252.05,252.36,252.05,252.23,1775.0,243.4341,243.7336,243.4341,243.608,1775.0
2024-02-08 12:25:00,252.2,252.4,252.2,252.37,1187.0,243.579,243.7722,243.579,243.7432,1187.0
2024-02-08 12:30:00,252.27,252.27,252.13,252.13,1556.0,243.6466,243.6466,243.5114,243.5114,1556.0
2024-02-08 12:35:00,252.13,252.17,252.09,252.11,1510.0,243.5114,243.55,243.4728,243.4921,1510.0
2024-02-08 12:40:00,252.07,252.25,252.02,252.25,6858.0,243.4535,243.6273,243.4052,243.6273,6858.0
2024-02-08 12:45:00,252.27,252.42,252.25,252.41,1102.0,243.6466,243.7915,243.6273,243.7818,1102.0
2024-02-08 12:50:00,252.42,252.52,252.42,252.51,1601.0,243.7915,243.8881,243.7915,243.8784,1601.0
2024-02-08 12:55:00,252.49,252.51,252.42,252.42,2767.0,243.8591,243.8784,243.7915,243.7915,2767.0
2024-02-08 13:00:00,252.47,252.86,252.47,252.86,5281.0,243.8398,244.2165,243.8398,244.2165,5281.0
2024-02-08 13:05:00,252.71,252.81,252.63,252.66,1206.0,244.0716,244.1682,243.9943,244.0233,1206.0
2024-02-08 13:10:00,252.67,252.72,252.58,252.63,2232.0,244.033,244.0812,243.946,243.9943,2232.0
2024-02-08 13:15:00,252.65,252.65,252.61,252.61,200.0,244.0136,244.0136,243.975,243.975,200.0
2024-02-08 13:20:00,252.62,252.66,252.55,252.56,1829.0,243.9847,244.0233,243.9171,243.9267,1829.0
2024-02-08 13:25:00,252.58,252.77,252.58,252.77,1535.0,243.946,244.1295,243.946,244.1295,1535.0
2024-02-08 13:30:00,252.85,252.93,252.81,252.83,1400.0,244.2068,244.2841,244.1682,244.1875,1400.0
2024-02-08 13:35:00,252.84,253.02,252.73,252.96,4872.0,244.1971,244.371,244.0909,244.313,4872.0
2024-02-08 13:40:00,252.98,253.04,252.8,252.8,2282.0,244.3324,244.3903,244.1585,244.1585,2282.0
2024-02-08 13:45:00,252.83,252.91,252.83,252.91,1402.0,244.1875,244.2648,244.1875,244.2648,1402.0
2024-02-08 13:50:00,252.88,253.06,252.88,253.0,2600.0,244.2358,244.4096,244.2358,244.3517,2600.0
2024-02-08 13:55:00,253.02,253.37,253.02,253.25,1644.0,244.371,244.709,244.371,244.5931,1644.0
2024-02-08 14:00:00,253.31,253.49,253.29,253.48,7528.0,244.6511,244.8249,244.6318,244.8153,7528.0
2024-02-08 14:05:00,253.46,253.76,253.44,253.76,2402.0,244.796,245.0857,244.7766,245.0857,2402.0
2024-02-08 14:10:00,253.81,254.02,253.81,253.84,2409.0,245.134,245.3368,245.134,245.163,2409.0
2024-02-08 14:15:00,253.82,254.02,253.8,254.02,1671.0,245.1436,245.3368,245.1243,245.3368,1671.0
2024-02-08 14:20:00,254.03,254.03,253.74,253.75,1834.0,245.3465,245.3465,245.0664,245.076,1834.0
2024-02-08 14:25:00,253.85,253.95,253.78,253.8,2152.0,245.1726,245.2692,245.105,245.1243,2152.0
2024-02-08 14:30:00,253.8,253.92,253.79,253.9,2050.0,245.1243,245.2402,245.1147,245.2209,2050.0
2024-02-08 14:35:00,253.86,254.04,253.83,253.93,3084.0,245.1823,245.3561,245.1533,245.2499,3084.0
2024-02-08 14:40:00,253.88,253.88,253.49,253.53,13266.0,245.2016,245.2016,244.8249,244.8636,13266.0
2024-02-08 14:45:00,253.53,253.65,253.45,253.61,5000.0,244.8636,244.9795,244.7863,244.9408,5000.0
2024-02-08 14:50:00,253.69,254.0,253.69,253.99,2475.0,245.0181,245.3175,245.0181,245.3078,2475.0
2024-02-08 14:55:00,254.04,254.3,254.03,254.24,3306.0,245.3561,245.6072,245.3465,245.5493,3306.0
2024-02-08 15:00:00,254.28,254.29,254.09,254.11,3173.0,245.5879,245.5976,245.4044,245.4237,3173.0
2024-02-08 15:05:00,254.07,254.17,254.03,254.1,3293.0,245.3851,245.4817,245.3465,245.4141,3293.0
2024-02-08 15:10:00,254.09,254.17,254.02,254.06,4656.0,245.4044,245.4817,245.3368,245.3754,4656.0
2024-02-08 15:15:00,254.04,254.18,254.04,254.18,3293.0,245.3561,245.4913,245.3561,245.4913,3293.0
2024-02-08 15:20:00,254.17,254.38,254.17,254.2,4740.0,245.4817,245.6845,245.4817,245.5107,4740.0
2024-02-08 15:25:00,254.19,254.2,254.1,254.1,4206.0,245.501,245.5107,245.4141,245.4141,4206.0
2024-02-08 15:30:00,254.09,254.12,254.02,254.06,7117.0,245.4044,245.4334,245.3368,245.3754,7117.0
2024-02-08 15:35:00,254.07,254.42,254.07,254.41,4051.0,245.3851,245.7231,245.3851,245.7135,4051.0
2024-02-08 15:40:00,254.37,254.51,254.36,254.44,4246.0,245.6748,245.8101,245.6652,245.7425,4246.0
2024-02-08 15:45:00,254.49,254.55,254.37,254.39,10394.0,245.7907,245.8487,245.6748,245.6942,10394.0
2024-02-08 15:50:00,254.44,254.6,254.36,254.41,11745.0,245.7425,245.897,245.6652,245.7135,11745.0
2024-02-08 15:55:00,254.38,254.75,254.38,254.5,33884.0,245.6845,246.0419,245.6845,245.8004,33884.0
2024-02-09 09:30:00,254.41,254.82,254.15,254.82,7357.0,245.7135,246.1095,245.4624,246.1095,7357.0
2024-02-09 09:35:00,254.75,254.86,254.38,254.47,5330.0,246.0419,246.1481,245.6845,245.7714,5330.0
2024-02-09 09:40:00,254.43,254.43,254.05,254.05,2468.0,245.7328,245.7328,245.3658,245.3658,2468.0
2024-02-09 09:45:00,254.02,254.14,254.01,254.11,1126.0,245.3368,245.4527,245.3272,245.4237,1126.0
2024-02-09 09:50:00,254.0,254.22,253.97,254.03,2509.0,245.3175,245.53,245.2885,245.3465,2509.0
2024-02-09 09:55:00,254.21,254.68,254.17,254.53,6100.0,245.5203,245.9742,245.4817,245.8294,6100.0
2024-02-09 10:00:00,254.75,255.07,254.64,255.07,1988.0,246.0419,246.3509,245.9356,246.3509,1988.0
2024-02-09 10:05:00,254.98,255.07,254.75,254.77,2820.0,246.264,246.3509,246.0419,246.0612,2820.0
2024-02-09 10:10:00,254.84,254.92,254.66,254.67,1400.0,246.1288,246.206,245.9549,245.9646,1400.0
2024-02-09 10:15:00,254.61,254.78,254.58,254.65,909.0,245.9066,246.0708,245.8777,245.9453,909.0
2024-02-09 10:20:00,254.69,254.73,254.55,254.73,1377.0,245.9839,246.0225,245.8487,246.0225,1377.0
2024-02-09 10:25:00,254.6,255.05,254.6,255.04,4647.0,245.897,246.3316,245.897,246.3219,4647.0
2024-02-09 10:30:00,254.85,254.9,254.64,254.65,4202.0,246.1384,246.1867,245.9356,245.9453,4202.0
2024-02-09 10:35:00,254.79,254.79,254.56,254.6,5391.0,246.0805,246.0805,245.8584,245.897,5391.0
2024-02-09 10:40:00,254.67,254.67,254.13,254.13,1777.0,245.9646,245.9646,245.443,245.443,1777.0
2024-02-09 10:45:00,254.12,254.12,253.93,254.05,3217.0,245.4334,245.4334,245.2499,245.3658,3217.0
2024-02-09 10:50:00,254.06,254.35,254.05,254.19,3705.0,245.3754,245.6555,245.3658,245.501,3705.0
2024-02-09 10:55:00,254.14,254.44,254.13,254.24,4186.0,245.4527,245.7425,245.443,245.5493,4186.0
2024-02-09 11:00:00,254.28,254.29,254.16,254.29,1876.0,245.5879,245.5976,245.472,245.5976,1876.0
2024-02-09 11:05:00,254.31,254.31,254.06,254.18,4514.0,245.6169,245.6169,245.3754,245.4913,4514.0
2024-02-09 11:10:00,254.17,254.42,254.09,254.34,6358.0,245.4817,245.7231,245.4044,245.6459,6358.0
2024-02-09 11:15:00,254.32,254.33,254.09,254.09,2063.0,245.6266,245.6362,245.4044,245.4044,2063.0
2024-02-09 11:20:00,254.05,254.05,253.92,253.95,1900.0,245.3658,245.3658,245.2402,245.2692,1900.0
2024-02-09 11:25:00,254.07,254.17,254.03,254.06,1382.0,245.3851,245.4817,245.3465,245.3754,1382.0
2024-02-09 11:30:00,254.02,254.09,253.99,254.01,1728.0,245.3368,245.4044,245.3078,245.3272,1728.0
2024-02-09 11:35:00,253.93,253.95,253.83,253.92,1707.0,245.2499,245.2692,245.1533,245.2402,1707.0
2024-02-09 11:40:00,253.85,253.94,253.77,253.84,3116.0,245.1726,245.2595,245.0954,245.163,3116.0
2024-02-09 11:45:00,253.86,253.93,253.83,253.87,1500.0,245.1823,245.2499,245.1533,245.1919,1500.0
2024-02-09 11:50:00,253.92,253.92,253.64,253.64,1700.0,245.2402,245.2402,244.9698,244.9698,1700.0
2024-02-09 11:55:00,253.64,253.89,253.63,253.89,3294.0,244.9698,245.2113,244.9601,245.2113,3294.0
2024-02-09 12:00:00,254.01,254.01,253.84,253.93,1170.0,245.3272,245.3272,245.163,245.2499,1170.0
2024-02-09 12:05:00,253.86,254.09,253.85,254.06,1518.0,245.1823,245.4044,245.1726,245.3754,1518.0
2024-02-09 12:10:00,254.11,254.19,254.05,254.17,1617.0,245.4237,245.501,245.3658,245.4817,1617.0
2024-02-09 12:15:00,254.11,254.18,254.02,254.03,2408.0,245.4237,245.4913,245.3368,245.3465,2408.0
2024-02-09 12:20:00,253.95,254.11,253.95,254.09,2654.0,245.2692,245.4237,245.2692,245.4044,2654.0
2024-02-09 12:25:00,254.11,254.19,254.07,254.15,2673.0,245.4237,245.501,245.3851,245.4624,2673.0
2024-02-09 12:30:00,254.17,254.19,253.85,253.87,3083.0,245.4817,245.501,245.1726,245.1919,3083.0
2024-02-09 12:35:00,253.9,253.97,253.63,253.73,4350.0,245.2209,245.2885,244.9601,245.0567,4350.0
2024-02-09 12:40:00,253.73,254.04,253.73,254.03,1550.0,245.0567,245.3561,245.0567,245.3465,1550.0
2024-02-09 12:45:00,254.04,254.2,254.04,254.18,2681.0,245.3561,245.5107,245.3561,245.4913,2681.0
2024-02-09 12:50:00,254.16,254.16,253.94,253.94,2661.0,245.472,245.472,245.2595,245.2595,2661.0
2024-02-09 12:55:00,253.99,254.03,253.92,254.03,2198.0,245.3078,245.3465,245.2402,245.3465,2198.0
2024-02-09 13:00:00,254.12,254.14,254.01,254.1,3383.0,245.4334,245.4527,245.3272,245.4141,3383.0
2024-02-09 13:05:00,254.16,254.37,254.04,254.37,2016.0,245.472,245.6748,245.3561,245.6748,2016.0
2024-02-09 13:10:00,254.4,254.41,254.29,254.35,2525.0,245.7038,245.7135,245.5976,245.6555,2525.0
2024-02-09 13:15:00,254.26,254.34,254.11,254.21,2147.0,245.5686,245.6459,245.4237,245.5203,2147.0
2024-02-09 13:20:00,254.4,254.82,254.4,254.82,9965.0,245.7038,246.1095,245.7038,246.1095,9965.0
2024-02-09 13:25:00,254.75,254.77,254.59,254.67,10469.0,246.0419,246.0612,245.8873,245.9646,10469.0
2024-02-09 13:30:00,254.79,254.89,254.68,254.88,3224.0,246.0805,246.1771,245.9742,246.1674,3224.0
2024-02-09 13:35:00,254.8,254.95,254.79,254.9,3402.0,246.0901,246.235,246.0805,246.1867,3402.0
2024-02-09 13:40:00,254.9,254.9,254.63,254.74,4177.0,246.1867,246.1867,245.926,246.0322,4177.0
2024-02-09 13:45:00,254.67,254.67,254.32,254.32,1877.0,245.9646,245.9646,245.6266,245.6266,1877.0
2024-02-09 13:50:00,254.39,254.39,254.19,254.25,1042.0,245.6942,245.6942,245.501,245.5589,1042.0
2024-02-09 13:55:00,254.27,254.27,254.14,254.24,7596.0,245.5783,245.5783,245.4527,245.5493,7596.0
2024-02-09 14:00:00,254.27,254.52,254.27,254.47,2079.0,245.5783,245.8197,245.5783,245.7714,2079.0
2024-02-09 14:05:00,254.47,254.5,254.35,254.44,2543.0,245.7714,245.8004,245.6555,245.7425,2543.0
2024-02-09 14:10:00,254.45,254.77,254.45,254.77,2700.0,245.7521,246.0612,245.7521,246.0612,2700.0
2024-02-09 14:15:00,254.77,254.78,254.7,254.78,1505.0,246.0612,246.0708,245.9936,246.0708,1505.0
2024-02-09 14:20:00,254.78,254.85,254.71,254.73,900.0,246.0708,246.1384,246.0032,246.0225,900.0
2024-02-09 14:25:00,254.83,254.93,254.79,254.91,1922.0,246.1191,246.2157,246.0805,246.1964,1922.0
2024-02-09 14:30:00,254.93,254.99,254.83,254.87,2174.0,246.2157,246.2737,246.1191,246.1578,2174.0
2024-02-09 14:35:00,254.89,255.02,254.81,254.95,1554.0,246.1771,246.3026,246.0998,246.235,1554.0
2024-02-09 14:40:00,255.19,255.24,255.11,255.13,1100.0,246.4668,246.5151,246.3895,246.4089,1100.0
2024-02-09 14:45:00,255.14,255.23,255.1,255.12,2424.0,246.4185,246.5054,246.3799,246.3992,2424.0
2024-02-09 14:50:00,255.09,255.17,255.05,255.1,1300.0,246.3702,246.4475,246.3316,246.3799,1300.0
2024-02-09 14:55:00,254.97,254.97,254.86,254.88,925.0,246.2543,246.2543,246.1481,246.1674,925.0
2024-02-09 15:00:00,254.83,254.86,254.74,254.77,3216.0,246.1191,246.1481,246.0322,246.0612,3216.0
2024-02-09 15:05:00,254.69,254.83,254.69,254.82,900.0,245.9839,246.1191,245.9839,246.1095,900.0
2024-02-09 15:10:00,254.9,255.05,254.9,255.05,2651.0,246.1867,246.3316,246.1867,246.3316,2651.0
2024-02-09 15:15:00,255.04,255.12,254.97,255.11,2382.0,246.3219,246.3992,246.2543,246.3895,2382.0
2024-02-09 15:20:00,255.11,255.17,255.06,255.16,2465.0,246.3895,246.4475,246.3413,246.4378,2465.0
2024-02-09 15:25:00,255.04,255.17,255.04,255.12,3421.0,246.3219,246.4475,246.3219,246.3992,3421.0
2024-02-09 15:30:00,255.1,255.19,255.0,255.02,6284.0,246.3799,246.4668,246.2833,246.3026,6284.0
2024-02-09 15:35:00,255.09,255.19,254.98,255.12,5080.0,246.3702,246.4668,246.264,246.3992,5080.0
2024-02-09 15:40:00,255.16,255.18,255.05,255.05,3419.0,246.4378,246.4572,246.3316,246.3316,3419.0
2024-02-09 15:45:00,255.09,255.11,254.89,254.89,5295.0,246.3702,246.3895,246.1771,246.1771,5295.0
2024-02-09 15:50:00,254.91,255.4,254.91,255.4,13417.0,246.1964,246.6696,246.1964,246.6696,13417.0
2024-02-09 15:55:00,255.42,255.77,255.42,255.74,33417.0,246.689,247.027,246.689,246.998,33417.0
2024-02-12 09:30:00,255.52,256.28,255.27,255.68,7769.0,246.7855,247.5196,246.5441,246.9401,7769.0
2024-02-12 09:35:00,255.69,255.69,255.55,255.6,1773.0,246.9497,246.9497,246.8145,246.8628,1773.0
2024-02-12 09:40:00,255.67,255.75,255.02,255.17,2508.0,246.9304,247.0077,246.3026,246.4475,2508.0
2024-02-12 09:45:00,254.99,255.68,254.99,255.68,3350.0,246.2737,246.9401,246.2737,246.9401,3350.0
2024-02-12 09:50:00,255.59,255.74,255.41,255.69,2200.0,246.8531,246.998,246.6793,246.9497,2200.0
2024-02-12 09:55:00,255.78,255.79,255.42,255.44,1350.0,247.0366,247.0463,246.689,246.7083,1350.0
2024-02-12 10:00:00,255.52,255.67,255.48,255.54,4195.0,246.7855,246.9304,246.7469,246.8049,4195.0
2024-02-12 10:05:00,255.56,255.56,255.37,255.44,3636.0,246.8242,246.8242,246.6407,246.7083,3636.0
2024-02-12 10:10:00,255.37,255.55,255.2,255.37,3008.0,246.6407,246.8145,246.4765,246.6407,3008.0
2024-02-12 10:15:00,255.22,255.27,255.05,255.05,2455.0,246.4958,246.5441,246.3316,246.3316,2455.0
2024-02-12 10:20:00,255.02,255.13,254.92,254.92,2602.0,246.3026,246.4089,246.206,246.206,2602.0
2024-02-12 10:25:00,254.86,254.93,254.46,254.46,6055.0,246.1481,246.2157,245.7618,245.7618,6055.0
2024-02-12 10:30:00,254.54,254.75,254.52,254.67,7334.0,245.839,246.0419,245.8197,245.9646,7334.0
2024-02-12 10:35:00,254.74,254.78,254.63,254.73,2139.0,246.0322,246.0708,245.926,246.0225,2139.0
2024-02-12 10:40:00,254.83,255.03,254.83,254.98,3051.0,246.1191,246.3123,246.1191,246.264,3051.0
2024-02-12 10:45:00,254.91,255.02,254.69,254.7,5889.0,246.1964,246.3026,245.9839,245.9936,5889.0
2024-02-12 10:50:00,254.81,255.08,254.69,255.01,8737.0,246.0998,246.3606,245.9839,246.293,8737.0
2024-02-12 10:55:00,255.26,255.4,255.26,255.32,2000.0,246.5344,246.6696,246.5344,246.5924,2000.0
2024-02-12 11:00:00,255.32,255.32,255.03,255.15,4834.0,246.5924,246.5924,246.3123,246.4282,4834.0
2024-02-12 11:05:00,255.21,255.25,255.09,255.13,5533.0,246.4861,246.5248,246.3702,246.4089,5533.0
2024-02-12 11:10:00,255.07,255.09,254.95,254.95,4427.0,246.3509,246.3702,246.235,246.235,4427.0
2024-02-12 11:15:00,254.99,255.33,254.99,255.29,3245.0,246.2737,246.602,246.2737,246.5634,3245.0
2024-02-12 11:20:00,255.17,255.46,255.17,255.45,3313.0,246.4475,246.7276,246.4475,246.7179,3313.0
2024-02-12 11:25:00,255.38,255.48,255.34,255.44,2410.0,246.6503,246.7469,246.6117,246.7083,2410.0
2024-02-12 11:30:00,255.51,255.82,255.47,255.76,3331.0,246.7759,247.0753,246.7372,247.0173,3331.0
2024-02-12 11:35:00,255.71,255.84,255.64,255.7,2524.0,246.969,247.0946,246.9014,246.9594,2524.0
2024-02-12 11:40:00,255.72,255.8,255.69,255.78,1069.0,246.9787,247.056,246.9497,247.0366,1069.0
2024-02-12 11:45:00,255.78,255.9,255.71,255.84,3311.0,247.0366,247.1525,246.969,247.0946,3311.0
2024-02-12 11:50:00,255.84,255.96,255.74,255.94,2000.0,247.0946,247.2105,246.998,247.1912,2000.0
2024-02-12 11:55:00,255.9,256.05,255.9,256.04,1575.0,247.1525,247.2974,247.1525,247.2878,1575.0
2024-02-12 12:00:00,255.99,256.05,255.89,255.9,3374.0,247.2395,247.2974,247.1429,247.1525,3374.0
2024-02-12 12:05:00,255.92,256.08,255.87,255.92,2175.0,247.1719,247.3264,247.1236,247.1719,2175.0
2024-02-12 12:10:00,256.01,256.17,255.96,256.17,2958.0,247.2588,247.4133,247.2105,247.4133,2958.0
2024-02-12 12:15:00,256.19,256.32,256.13,256.29,2000.0,247.4326,247.5582,247.3747,247.5292,2000.0
2024-02-12 12:20:00,256.27,256.49,256.27,256.36,2105.0,247.5099,247.7224,247.5099,247.5968,2105.0
2024-02-12 12:25:00,256.39,256.42,256.24,256.36,2014.0,247.6258,247.6548,247.4809,247.5968,2014.0
2024-02-12 12:30:00,256.26,256.29,256.21,256.29,700.0,247.5002,247.5292,247.4519,247.5292,700.0
2024-02-12 12:35:00,256.18,256.18,256.12,256.15,714.0,247.423,247.423,247.365,247.394,714.0
2024-02-12 12:40:00,256.11,256.21,256.09,256.09,2000.0,247.3554,247.4519,247.3361,247.3361,2000.0
2024-02-12 12:45:00,256.13,256.22,255.99,256.17,3161.0,247.3747,247.4616,247.2395,247.4133,3161.0
2024-02-12 12:50:00,256.11,256.36,256.11,256.3,2253.0,247.3554,247.5968,247.3554,247.5389,2253.0
2024-02-12 12:55:00,256.29,256.49,256.28,256.49,2905.0,247.5292,247.7224,247.5196,247.7224,2905.0
2024-02-12 13:00:00,256.55,256.7,256.52,256.7,3019.0,247.7803,247.9252,247.7514,247.9252,3019.0
2024-02-12 13:05:00,256.69,256.78,256.64,256.71,1366.0,247.9155,248.0025,247.8672,247.9349,1366.0
2024-02-12 13:10:00,256.71,256.84,256.71,256.78,3414.0,247.9349,248.0604,247.9349,248.0025,3414.0
2024-02-12 13:15:00,256.84,256.91,256.78,256.89,1701.0,248.0604,248.128,248.0025,248.1087,1701.0
2024-02-12 13:20:00,256.92,256.94,256.82,256.89,3769.0,248.1377,248.157,248.0411,248.1087,3769.0
2024-02-12 13:25:00,256.86,256.86,256.69,256.73,1125.0,248.0797,248.0797,247.9155,247.9542,1125.0
2024-02-12 13:30:00,256.7,256.89,256.68,256.88,2223.0,247.9252,248.1087,247.9059,248.099,2223.0
2024-02-12 13:35:00,256.9,257.0,256.8,256.89,4339.0,248.1184,248.2149,248.0218,248.1087,4339.0
2024-02-12 13:40:00,256.91,257.09,256.8,256.81,4316.0,248.128,248.3019,248.0218,248.0314,4316.0
2024-02-12 13:45:00,256.88,257.06,256.85,256.92,2644.0,248.099,248.2729,248.0701,248.1377,2644.0
2024-02-12 13:50:00,257.02,257.11,256.96,257.11,2854.0,248.2343,248.3212,248.1763,248.3212,2854.0
2024-02-12 13:55:00,257.12,257.12,257.05,257.05,2267.0,248.3308,248.3308,248.2632,248.2632,2267.0
2024-02-12 14:00:00,257.0,257.18,256.99,257.16,4778.0,248.2149,248.3888,248.2053,248.3695,4778.0
2024-02-12 14:05:00,257.18,257.18,257.08,257.09,2114.0,248.3888,248.3888,248.2922,248.3019,2114.0
2024-02-12 14:10:00,257.1,257.23,257.08,257.13,7359.0,248.3115,248.4371,248.2922,248.3405,7359.0
2024-02-12 14:15:00,257.1,257.18,256.72,256.75,10984.0,248.3115,248.3888,247.9445,247.9735,10984.0
2024-02-12 14:20:00,256.77,256.89,256.72,256.78,2309.0,247.9928,248.1087,247.9445,248.0025,2309.0
2024-02-12 14:25:00,256.81,256.88,256.73,256.84,2326.0,248.0314,248.099,247.9542,248.0604,2326.0
2024-02-12 14:30:00,256.82,256.87,256.7,256.79,2800.0,248.0411,248.0894,247.9252,248.0121,2800.0
2024-02-12 14:35:00,256.75,256.76,256.67,256.71,1998.0,247.9735,247.9831,247.8962,247.9349,1998.0
2024-02-12 14:40:00,256.71,256.81,256.62,256.79,3333.0,247.9349,248.0314,247.8479,248.0121,3333.0
2024-02-12 14:45:00,256.76,256.76,256.54,256.55,3558.0,247.9831,247.9831,247.7707,247.7803,3558.0
2024-02-12 14:50:00,256.36,256.53,256.35,256.52,4131.0,247.5968,247.761,247.5872,247.7514,4131.0
2024-02-12 14:55:00,256.44,256.55,256.42,256.52,1800.0,247.6741,247.7803,247.6548,247.7514,1800.0
2024-02-12 15:00:00,256.55,256.72,256.54,256.67,5105.0,247.7803,247.9445,247.7707,247.8962,5105.0
2024-02-12 15:05:00,256.67,256.69,256.57,256.58,2650.0,247.8962,247.9155,247.7996,247.8093,2650.0
2024-02-12 15:10:00,256.61,256.61,256.49,256.54,3623.0,247.8383,247.8383,247.7224,247.7707,3623.0
2024-02-12 15:15:00,256.48,256.48,256.21,256.46,9595.0,247.7127,247.7127,247.4519,247.6934,9595.0
2024-02-12 15:20:00,256.43,256.45,256.34,256.36,6706.0,247.6644,247.6837,247.5775,247.5968,6706.0
2024-02-12 15:25:00,256.35,256.54,256.35,256.51,6099.0,247.5872,247.7707,247.5872,247.7417,6099.0
2024-02-12 15:30:00,256.54,256.71,256.54,256.67,9549.0,247.7707,247.9349,247.7707,247.8962,9549.0
2024-02-12 15:35:00,256.66,256.71,256.58,256.59,5844.0,247.8866,247.9349,247.8093,247.819,5844.0
2024-02-12 15:40:00,256.54,256.7,256.54,256.69,7263.0,247.7707,247.9252,247.7707,247.9155,7263.0
2024-02-12 15:45:00,256.69,256.83,256.52,256.56,11171.0,247.9155,248.0508,247.7514,247.79,11171.0
2024-02-12 15:50:00,256.63,256.69,256.38,256.44,15843.0,247.8576,247.9155,247.6161,247.6741,15843.0
2024-02-12 15:55:00,256.4,256.55,256.18,256.43,51541.0,247.6355,247.7803,247.423,247.6644,51541.0
2024-02-13 09:30:00,254.45,254.69,253.55,254.56,16092.0,245.7521,245.9839,244.8829,245.8584,16092.0
2024-02-13 09:35:00,254.53,254.67,253.46,253.59,8738.0,245.8294,245.9646,244.796,244.9215,8738.0
2024-02-13 09:40:00,253.72,253.97,253.25,253.65,5900.0,245.0471,245.2885,244.5931,244.9795,5900.0
2024-02-13 09:45:00,253.38,253.64,252.74,252.75,9285.0,244.7187,244.9698,244.1006,244.1102,9285.0
2024-02-13 09:50:00,252.74,252.74,252.1,252.1,5059.0,244.1006,244.1006,243.4824,243.4824,5059.0
2024-02-13 09:55:00,252.18,252.25,251.74,251.77,5782.0,243.5597,243.6273,243.1347,243.1637,5782.0
2024-02-13 10:00:00,251.64,252.06,251.41,252.01,5063.0,243.0382,243.4438,242.816,243.3955,5063.0
2024-02-13 10:05:00,251.91,251.98,251.42,251.59,3647.0,243.2989,243.3665,242.8257,242.9899,3647.0
2024-02-13 10:10:00,251.72,251.87,251.6,251.87,3626.0,243.1154,243.2603,242.9995,243.2603,3626.0
2024-02-13 10:15:00,251.79,251.84,251.15,251.78,9771.0,243.183,243.2313,242.5649,243.1734,9771.0
2024-02-13 10:20:00,251.64,252.01,251.57,252.01,4922.0,243.0382,243.3955,242.9706,243.3955,4922.0
2024-02-13 10:25:00,251.9,252.35,251.9,252.18,3850.0,243.2893,243.7239,243.2893,243.5597,3850.0
2024-02-13 10:30:00,252.31,252.58,252.12,252.3,8332.0,243.6853,243.946,243.5018,243.6756,8332.0
2024-02-13 10:35:00,252.25,252.29,252.17,252.24,2393.0,243.6273,243.6659,243.55,243.6177,2393.0
2024-02-13 10:40:00,252.23,252.23,251.88,252.07,7657.0,243.608,243.608,243.27,243.4535,7657.0
2024-02-13 10:45:00,252.13,252.13,251.85,252.0,8612.0,243.5114,243.5114,243.241,243.3859,8612.0
2024-02-13 10:50:00,252.09,252.59,252.02,252.42,7537.0,243.4728,243.9557,243.4052,243.7915,7537.0
2024-02-13 10:55:00,252.29,252.4,251.81,251.81,8356.0,243.6659,243.7722,243.2024,243.2024,8356.0
2024-02-13 11:00:00,251.84,252.23,251.83,252.22,6819.0,243.2313,243.608,243.2217,243.5983,6819.0
2024-02-13 11:05:00,252.18,252.31,252.14,252.29,4205.0,243.5597,243.6853,243.5211,243.6659,4205.0
2024-02-13 11:10:00,252.31,252.51,252.24,252.51,3131.0,243.6853,243.8784,243.6177,243.8784,3131.0
2024-02-13 11:15:00,252.58,252.67,252.51,252.57,3321.0,243.946,244.033,243.8784,243.9364,3321.0
2024-02-13 11:20:00,252.65,252.78,252.58,252.65,4077.0,244.0136,244.1392,243.946,244.0136,4077.0
2024-02-13 11:25:00,252.68,252.81,252.5,252.5,2143.0,244.0426,244.1682,243.8688,243.8688,2143.0
2024-02-13 11:30:00,252.62,253.03,252.53,252.86,4614.0,243.9847,244.3807,243.8977,244.2165,4614.0
2024-02-13 11:35:00,252.79,252.92,252.74,252.91,2753.0,244.1489,244.2744,244.1006,244.2648,2753.0
2024-02-13 11:40:00,252.98,253.03,252.72,252.78,2907.0,244.3324,244.3807,244.0812,244.1392,2907.0
2024-02-13 11:45:00,252.64,252.85,252.64,252.85,1042.0,244.004,244.2068,244.004,244.2068,1042.0
2024-02-13 11:50:00,252.84,252.95,252.54,252.54,3786.0,244.1971,244.3034,243.9074,243.9074,3786.0
2024-02-13 11:55:00,252.47,252.56,252.36,252.56,4489.0,243.8398,243.9267,243.7336,243.9267,4489.0
2024-02-13 12:00:00,252.54,252.55,252.22,252.22,10394.0,243.9074,243.9171,243.5983,243.5983,10394.0
2024-02-13 12:05:00,252.14,252.36,252.07,252.25,2300.0,243.5211,243.7336,243.4535,243.6273,2300.0
2024-02-13 12:10:00,252.25,252.59,252.17,252.59,2527.0,243.6273,243.9557,243.55,243.9557,2527.0
2024-02-13 12:15:00,252.68,252.68,252.13,252.19,2685.0,244.0426,244.0426,243.5114,243.5694,2685.0
2024-02-13 12:20:00,252.11,252.27,252.0,252.13,12298.0,243.4921,243.6466,243.3859,243.5114,12298.0
2024-02-13 12:25:00,252.05,252.05,251.85,251.97,1747.0,243.4341,243.4341,243.241,243.3569,1747.0
2024-02-13 12:30:00,251.96,252.21,251.82,252.11,1617.0,243.3472,243.5887,243.212,243.4921,1617.0
2024-02-13 12:35:00,252.17,252.26,251.94,252.23,1620.0,243.55,243.637,243.3279,243.608,1620.0
2024-02-13 12:40:00,252.23,252.24,252.13,252.17,2710.0,243.608,243.6177,243.5114,243.55,2710.0
2024-02-13 12:45:00,252.15,252.23,252.03,252.04,2818.0,243.5307,243.608,243.4148,243.4245,2818.0
2024-02-13 12:50:00,251.98,252.14,251.91,251.98,2234.0,243.3665,243.5211,243.2989,243.3665,2234.0
2024-02-13 12:55:00,251.97,252.0,251.9,252.0,1518.0,243.3569,243.3859,243.2893,243.3859,1518.0
2024-02-13 13:00:00,252.03,252.04,251.63,251.63,2931.0,243.4148,243.4245,243.0285,243.0285,2931.0
2024-02-13 13:05:00,251.65,251.72,251.53,251.53,9719.0,243.0478,243.1154,242.9319,242.9319,9719.0
2024-02-13 13:10:00,251.53,251.69,251.48,251.68,3325.0,242.9319,243.0865,242.8836,243.0768,3325.0
2024-02-13 13:15:00,251.65,251.68,251.54,251.56,2798.0,243.0478,243.0768,242.9416,242.9609,2798.0
2024-02-13 13:20:00,251.56,251.66,251.56,251.62,2221.0,242.9609,243.0575,242.9609,243.0188,2221.0
2024-02-13 13:25:00,251.58,251.61,251.51,251.55,3410.0,242.9802,243.0092,242.9126,242.9512,3410.0
2024-02-13 13:30:00,251.51,251.54,251.27,251.27,1300.0,242.9126,242.9416,242.6808,242.6808,1300.0
2024-02-13 13:35:00,251.34,251.43,251.32,251.41,4780.0,242.7484,242.8353,242.7291,242.816,4780.0
2024-02-13 13:40:00,251.45,251.47,251.37,251.47,6604.0,242.8547,242.874,242.7774,242.874,6604.0
2024-02-13 13:45:00,251.47,251.48,251.38,251.4,2027.0,242.874,242.8836,242.7871,242.8064,2027.0
2024-02-13 13:50:00,251.39,251.55,251.31,251.5,5466.0,242.7967,242.9512,242.7194,242.903,5466.0
2024-02-13 13:55:00,251.51,251.62,251.45,251.62,6452.0,242.9126,243.0188,242.8547,243.0188,6452.0
2024-02-13 14:00:00,251.55,251.57,250.96,250.96,1934.0,242.9512,242.9706,242.3814,242.3814,1934.0
2024-02-13 14:05:00,251.0,251.0,250.7,250.83,2034.0,242.42,242.42,242.1303,242.2559,2034.0
2024-02-13 14:10:00,250.72,250.79,250.42,250.54,3202.0,242.1496,242.2172,241.8599,241.9758,3202.0
2024-02-13 14:15:00,250.59,250.66,250.44,250.65,6129.0,242.0241,242.0917,241.8792,242.082,6129.0
2024-02-13 14:20:00,250.75,250.77,250.51,250.55,1934.0,242.1786,242.1979,241.9468,241.9854,1934.0
2024-02-13 14:25:00,250.45,250.47,250.35,250.43,1588.0,241.8888,241.9082,241.7923,241.8695,1588.0
2024-02-13 14:30:00,250.44,250.69,250.41,250.69,1905.0,241.8792,242.1206,241.8502,242.1206,1905.0
2024-02-13 14:35:00,250.67,250.69,250.43,250.57,2401.0,242.1013,242.1206,241.8695,242.0047,2401.0
2024-02-13 14:40:00,250.62,250.75,250.47,250.47,1914.0,242.053,242.1786,241.9082,241.9082,1914.0
2024-02-13 14:45:00,250.39,250.42,249.91,249.97,3554.0,241.8309,241.8599,241.3673,241.4253,3554.0
2024-02-13 14:50:00,249.98,249.99,249.65,249.82,3176.0,241.4349,241.4446,241.1162,241.2804,3176.0
2024-02-13 14:55:00,249.71,249.93,249.69,249.84,3044.0,241.1741,241.3866,241.1548,241.2997,3044.0
2024-02-13 15:00:00,249.86,249.86,249.59,249.65,4402.0,241.319,241.319,241.0582,241.1162,4402.0
2024-02-13 15:05:00,249.75,249.87,249.71,249.8,13828.0,241.2128,241.3287,241.1741,241.2611,13828.0
2024-02-13 15:10:00,249.84,250.27,249.82,250.11,3787.0,241.2997,241.715,241.2804,241.5605,3787.0
2024-02-13 15:15:00,250.11,250.11,249.82,250.02,6623.0,241.5605,241.5605,241.2804,241.4735,6623.0
2024-02-13 15:20:00,250.01,250.21,249.94,250.2,9225.0,241.4639,241.657,241.3963,241.6474,9225.0
2024-02-13 15:25:00,250.24,250.45,250.1,250.43,3127.0,241.686,241.8888,241.5508,241.8695,3127.0
2024-02-13 15:30:00,250.42,250.74,250.35,250.74,10638.0,241.8599,242.1689,241.7923,242.1689,10638.0
2024-02-13 15:35:00,250.77,251.07,250.77,251.01,9960.0,242.1979,242.4876,242.1979,242.4297,9960.0
2024-02-13 15:40:00,251.04,251.19,250.91,251.15,8315.0,242.4587,242.6035,242.3331,242.5649,8315.0
2024-02-13 15:45:00,251.2,251.32,251.17,251.29,11668.0,242.6132,242.7291,242.5842,242.7001,11668.0
2024-02-13 15:50:00,251.24,251.35,250.96,251.17,13685.0,242.6518,242.7581,242.3814,242.5842,13685.0
2024-02-13 15:55:00,251.13,251.89,251.13,251.68,40324.0,242.5456,243.2796,242.5456,243.0768,40324.0
2024-02-14 09:30:00,253.0,253.75,252.79,253.49,11889.0,244.3517,245.076,244.1489,244.8249,11889.0
2024-02-14 09:35:00,253.34,253.44,252.09,252.14,12596.0,244.6801,244.7766,243.4728,243.5211,12596.0
2024-02-14 09:40:00,252.4,252.72,252.23,252.58,6913.0,243.7722,244.0812,243.608,243.946,6913.0
2024-02-14 09:45:00,252.54,252.87,252.38,252.57,23683.0,243.9074,244.2261,243.7529,243.9364,23683.0
2024-02-14 09:50:00,252.61,252.99,252.6,252.99,4496.0,243.975,244.342,243.9653,244.342,4496.0
2024-02-14 09:55:00,252.9,252.97,252.15,252.39,6477.0,244.2551,244.3227,243.5307,243.7625,6477.0
2024-02-14 10:00:00,252.61,252.61,252.1,252.22,2655.0,243.975,243.975,243.4824,243.5983,2655.0
2024-02-14 10:05:00,252.15,252.52,252.15,252.51,4233.0,243.5307,243.8881,243.5307,243.8784,4233.0
2024-02-14 10:10:00,252.63,253.15,252.53,253.15,7750.0,243.9943,244.4965,243.8977,244.4965,7750.0
2024-02-14 10:15:00,253.15,253.15,252.84,252.87,8752.0,244.4965,244.4965,244.1971,244.2261,8752.0
2024-02-14 10:20:00,252.91,253.0,252.88,252.96,1956.0,244.2648,244.3517,244.2358,244.313,1956.0
2024-02-14 10:25:00,252.89,252.94,252.66,252.66,4303.0,244.2454,244.2937,244.0233,244.0233,4303.0
2024-02-14 10:30:00,252.66,252.83,252.6,252.65,2374.0,244.0233,244.1875,243.9653,244.0136,2374.0
2024-02-14 10:35:00,252.62,252.84,252.62,252.67,2301.0,243.9847,244.1971,243.9847,244.033,2301.0
2024-02-14 10:40:00,252.71,252.71,252.44,252.62,1838.0,244.0716,244.0716,243.8108,243.9847,1838.0
2024-02-14 10:45:00,252.77,252.9,252.55,252.67,4206.0,244.1295,244.2551,243.9171,244.033,4206.0
2024-02-14 10:50:00,252.67,252.67,252.33,252.6,3497.0,244.033,244.033,243.7046,243.9653,3497.0
2024-02-14 10:55:00,252.52,252.67,252.34,252.67,1416.0,243.8881,244.033,243.7142,244.033,1416.0
2024-02-14 11:00:00,252.47,252.47,252.05,252.11,3893.0,243.8398,243.8398,243.4341,243.4921,3893.0
2024-02-14 11:05:00,252.17,252.36,252.08,252.34,1801.0,243.55,243.7336,243.4631,243.7142,1801.0
2024-02-14 11:10:00,252.34,252.59,252.31,252.32,4171.0,243.7142,243.9557,243.6853,243.6949,4171.0
2024-02-14 11:15:00,252.32,252.49,252.31,252.36,949.0,243.6949,243.8591,243.6853,243.7336,949.0
2024-02-14 11:20:00,252.26,252.46,252.2,252.46,2188.0,243.637,243.8301,243.579,243.8301,2188.0
2024-02-14 11:25:00,252.44,252.52,252.4,252.52,2044.0,243.8108,243.8881,243.7722,243.8881,2044.0
2024-02-14 11:30:00,252.5,252.59,252.5,252.58,1877.0,243.8688,243.9557,243.8688,243.946,1877.0
2024-02-14 11:35:00,252.54,252.57,252.48,252.56,2627.0,243.9074,243.9364,243.8495,243.9267,2627.0
2024-02-14 11:40:00,252.51,252.53,252.22,252.22,6439.0,243.8784,243.8977,243.5983,243.5983,6439.0
2024-02-14 11:45:00,252.22,252.39,252.22,252.35,2017.0,243.5983,243.7625,243.5983,243.7239,2017.0
2024-02-14 11:50:00,252.35,252.44,252.29,252.34,4218.0,243.7239,243.8108,243.6659,243.7142,4218.0
2024-02-14 11:55:00,252.3,252.33,252.05,252.15,2319.0,243.6756,243.7046,243.4341,243.5307,2319.0
2024-02-14 12:00:00,252.05,252.06,251.76,251.91,2375.0,243.4341,243.4438,243.1541,243.2989,2375.0
2024-02-14 12:05:00,251.85,252.26,251.78,252.24,7985.0,243.241,243.637,243.1734,243.6177,7985.0
2024-02-14 12:10:00,252.29,252.55,252.29,252.55,2703.0,243.6659,243.9171,243.6659,243.9171,2703.0
2024-02-14 12:15:00,252.56,252.61,252.46,252.58,3368.0,243.9267,243.975,243.8301,243.946,3368.0
2024-02-14 12:20:00,252.56,252.8,252.56,252.8,3010.0,243.9267,244.1585,243.9267,244.1585,3010.0
2024-02-14 12:25:00,252.74,252.87,252.65,252.82,4812.0,244.1006,244.2261,244.0136,244.1778,4812.0
2024-02-14 12:30:00,252.9,252.96,252.87,252.93,3954.0,244.2551,244.313,244.2261,244.2841,3954.0
2024-02-14 12:35:00,252.9,252.92,252.68,252.8,7578.0,244.2551,244.2744,244.0426,244.1585,7578.0
2024-02-14 12:40:00,252.79,252.79,252.62,252.64,1700.0,244.1489,244.1489,243.9847,244.004,1700.0
2024-02-14 12:45:00,252.64,252.64,252.39,252.52,6508.0,244.004,244.004,243.7625,243.8881,6508.0
2024-02-14 12:50:00,252.52,252.57,252.41,252.45,2871.0,243.8881,243.9364,243.7818,243.8205,2871.0
2024-02-14 12:55:00,252.45,252.5,252.33,252.44,5400.0,243.8205,243.8688,243.7046,243.8108,5400.0
2024-02-14 13:00:00,252.43,252.55,252.37,252.51,9077.0,243.8012,243.9171,243.7432,243.8784,9077.0
2024-02-14 13:05:00,252.53,252.61,252.38,252.38,7218.0,243.8977,243.975,243.7529,243.7529,7218.0
2024-02-14 13:10:00,252.41,252.43,252.09,252.09,2831.0,243.7818,243.8012,243.4728,243.4728,2831.0
2024-02-14 13:15:00,252.05,252.34,252.02,252.17,2741.0,243.4341,243.7142,243.4052,243.55,2741.0
2024-02-14 13:20:00,252.09,252.31,252.04,252.14,2160.0,243.4728,243.6853,243.4245,243.5211,2160.0
2024-02-14 13:25:00,252.16,252.33,252.13,252.33,2887.0,243.5404,243.7046,243.5114,243.7046,2887.0
2024-02-14 13:30:00,252.37,252.5,252.32,252.49,6025.0,243.7432,243.8688,243.6949,243.8591,6025.0
2024-02-14 13:35:00,252.49,252.73,252.44,252.73,3285.0,243.8591,244.0909,243.8108,244.0909,3285.0
2024-02-14 13:40:00,252.72,252.81,252.57,252.58,2933.0,244.0812,244.1682,243.9364,243.946,2933.0
2024-02-14 13:45:00,252.68,252.74,252.59,252.66,1905.0,244.0426,244.1006,243.9557,244.0233,1905.0
2024-02-14 13:50:00,252.56,252.67,252.56,252.67,1400.0,243.9267,244.033,243.9267,244.033,1400.0
2024-02-14 13:55:00,252.69,252.7,252.43,252.56,10705.0,244.0523,244.0619,243.8012,243.9267,10705.0
2024-02-14 14:00:00,252.65,252.65,252.45,252.47,1600.0,244.0136,244.0136,243.8205,243.8398,1600.0
2024-02-14 14:05:00,252.42,252.46,252.11,252.31,3789.0,243.7915,243.8301,243.4921,243.6853,3789.0
2024-02-14 14:10:00,252.33,252.54,252.22,252.48,2812.0,243.7046,243.9074,243.5983,243.8495,2812.0
2024-02-14 14:15:00,252.53,252.85,252.52,252.75,2084.0,243.8977,244.2068,243.8881,244.1102,2084.0
2024-02-14 14:20:00,252.85,253.02,252.85,252.97,1800.0,244.2068,244.371,244.2068,244.3227,1800.0
2024-02-14 14:25:00,253.0,253.27,252.99,253.23,3225.0,244.3517,244.6124,244.342,244.5738,3225.0
2024-02-14 14:30:00,253.3,253.38,253.16,253.27,2616.0,244.6414,244.7187,244.5062,244.6124,2616.0
2024-02-14 14:35:00,253.37,253.59,253.37,253.54,2952.0,244.709,244.9215,244.709,244.8732,2952.0
2024-02-14 14:40:00,253.5,253.57,253.4,253.43,2500.0,244.8346,244.9022,244.738,244.767,2500.0
2024-02-14 14:45:00,253.4,253.42,253.24,253.24,4243.0,244.738,244.7573,244.5835,244.5835,4243.0
2024-02-14 14:50:00,253.17,253.19,253.07,253.14,3185.0,244.5159,244.5352,244.4193,244.4869,3185.0
2024-02-14 14:55:00,253.14,253.22,253.04,253.2,3889.0,244.4869,244.5642,244.3903,244.5448,3889.0
2024-02-14 15:00:00,253.22,253.27,253.02,253.18,5967.0,244.5642,244.6124,244.371,244.5255,5967.0
2024-02-14 15:05:00,253.19,253.29,253.07,253.29,1853.0,244.5352,244.6318,244.4193,244.6318,1853.0
2024-02-14 15:10:00,253.24,253.45,253.15,253.29,5919.0,244.5835,244.7863,244.4965,244.6318,5919.0
2024-02-14 15:15:00,253.37,253.43,253.26,253.27,5541.0,244.709,244.767,244.6028,244.6124,5541.0
2024-02-14 15:20:00,253.27,253.39,253.12,253.39,4990.0,244.6124,244.7283,244.4676,244.7283,4990.0
2024-02-14 15:25:00,253.38,253.76,253.37,253.64,6687.0,244.7187,245.0857,244.709,244.9698,6687.0
2024-02-14 15:30:00,253.68,253.68,253.3,253.3,5693.0,245.0084,245.0084,244.6414,244.6414,5693.0
2024-02-14 15:35:00,253.36,253.64,253.36,253.64,4988.0,244.6994,244.9698,244.6994,244.9698,4988.0
2024-02-14 15:40:00,253.67,253.67,253.5,253.61,8109.0,244.9988,244.9988,244.8346,244.9408,8109.0
2024-02-14 15:45:00,253.58,253.73,253.55,253.55,12456.0,244.9118,245.0567,244.8829,244.8829,12456.0
2024-02-14 15:50:00,253.59,253.73,253.46,253.65,16476.0,244.9215,245.0567,244.796,244.9795,16476.0
2024-02-14 15:55:00,253.7,254.22,253.53,254.1,76102.0,245.0277,245.53,244.8636,245.4141,76102.0
2024-02-15 09:30:00,254.26,255.35,253.92,255.34,12891.0,245.5686,246.6213,245.2402,246.6117,12891.0
2024-02-15 09:35:00,255.33,255.6,255.17,255.34,4697.0,246.602,246.8628,246.4475,246.6117,4697.0
2024-02-15 09:40:00,255.31,255.45,255.3,255.32,2540.0,246.5827,246.7179,246.5731,246.5924,2540.0
2024-02-15 09:45:00,255.23,255.5,255.0,255.0,4542.0,246.5054,246.7662,246.2833,246.2833,4542.0
2024-02-15 09:50:00,254.95,255.16,254.51,254.52,10080.0,246.235,246.4378,245.8101,245.8197,10080.0
2024-02-15 09:55:00,254.41,254.78,254.4,254.75,2426.0,245.7135,246.0708,245.7038,246.0419,2426.0
2024-02-15 10:00:00,254.86,255.0,254.73,254.79,3466.0,246.1481,246.2833,246.0225,246.0805,3466.0
2024-02-15 10:05:00,254.78,254.93,254.75,254.93,2300.0,246.0708,246.2157,246.0419,246.2157,2300.0
2024-02-15 10:10:00,254.93,254.95,254.54,254.54,5552.0,246.2157,246.235,245.839,245.839,5552.0
2024-02-15 10:15:00,254.59,255.04,254.56,254.93,6500.0,245.8873,246.3219,245.8584,246.2157,6500.0
2024-02-15 10:20:00,254.95,254.95,254.5,254.67,2877.0,246.235,246.235,245.8004,245.9646,2877.0
2024-02-15 10:25:00,254.71,254.71,254.18,254.19,2977.0,246.0032,246.0032,245.4913,245.501,2977.0
2024-02-15 10:30:00,254.19,254.28,253.98,254.28,5668.0,245.501,245.5879,245.2982,245.5879,5668.0
2024-02-15 10:35:00,254.24,254.28,253.99,254.03,3758.0,245.5493,245.5879,245.3078,245.3465,3758.0
2024-02-15 10:40:00,254.04,254.15,253.97,253.99,5771.0,245.3561,245.4624,245.2885,245.3078,5771.0
2024-02-15 10:45:00,253.99,254.04,253.89,254.04,5211.0,245.3078,245.3561,245.2113,245.3561,5211.0
2024-02-15 10:50:00,254.12,254.37,254.04,254.28,6699.0,245.4334,245.6748,245.3561,245.5879,6699.0
2024-02-15 10:55:00,254.22,254.28,254.15,254.18,4726.0,245.53,245.5879,245.4624,245.4913,4726.0
2024-02-15 11:00:00,254.25,254.38,254.14,254.25,6460.0,245.5589,245.6845,245.4527,245.5589,6460.0
2024-02-15 11:05:00,254.29,254.29,253.92,254.0,2929.0,245.5976,245.5976,245.2402,245.3175,2929.0
2024-02-15 11:10:00,254.11,254.33,254.09,254.23,2959.0,245.4237,245.6362,245.4044,245.5396,2959.0
2024-02-15 11:15:00,254.23,254.23,254.06,254.09,4804.0,245.5396,245.5396,245.3754,245.4044,4804.0
2024-02-15 11:20:00,254.02,254.07,253.81,253.83,4017.0,245.3368,245.3851,245.134,245.1533,4017.0
2024-02-15 11:25:00,253.91,253.95,253.78,253.84,5427.0,245.2306,245.2692,245.105,245.163,5427.0
2024-02-15 11:30:00,253.77,253.86,253.67,253.76,3362.0,245.0954,245.1823,244.9988,245.0857,3362.0
2024-02-15 11:35:00,253.8,254.03,253.75,253.98,6143.0,245.1243,245.3465,245.076,245.2982,6143.0
2024-02-15 11:40:00,254.01,254.22,254.01,254.16,2093.0,245.3272,245.53,245.3272,245.472,2093.0
2024-02-15 11:45:00,254.34,254.4,254.23,254.23,8082.0,245.6459,245.7038,245.5396,245.5396,8082.0
2024-02-15 11:50:00,254.23,254.23,253.77,254.01,3446.0,245.5396,245.5396,245.0954,245.3272,3446.0
2024-02-15 11:55:00,254.01,254.18,253.83,253.83,2288.0,245.3272,245.4913,245.1533,245.1533,2288.0
2024-02-15 12:00:00,253.87,253.89,253.74,253.79,2298.0,245.1919,245.2113,245.0664,245.1147,2298.0
2024-02-15 12:05:00,253.89,253.92,253.82,253.87,2000.0,245.2113,245.2402,245.1436,245.1919,2000.0
2024-02-15 12:10:00,253.91,253.91,253.79,253.85,3046.0,245.2306,245.2306,245.1147,245.1726,3046.0
2024-02-15 12:15:00,253.82,254.13,253.81,254.13,2908.0,245.1436,245.443,245.134,245.443,2908.0
2024-02-15 12:20:00,254.26,254.28,254.08,254.11,3555.0,245.5686,245.5879,245.3948,245.4237,3555.0
2024-02-15 12:25:00,254.21,254.28,254.2,254.28,1501.0,245.5203,245.5879,245.5107,245.5879,1501.0
2024-02-15 12:30:00,254.24,254.24,253.77,253.79,4571.0,245.5493,245.5493,245.0954,245.1147,4571.0
2024-02-15 12:35:00,253.8,253.92,253.65,253.7,2733.0,245.1243,245.2402,244.9795,245.0277,2733.0
2024-02-15 12:40:00,253.7,253.83,253.7,253.73,6140.0,245.0277,245.1533,245.0277,245.0567,6140.0
2024-02-15 12:45:00,253.75,254.3,253.75,254.3,14410.0,245.076,245.6072,245.076,245.6072,14410.0
2024-02-15 12:50:00,254.29,254.35,254.2,254.27,6456.0,245.5976,245.6555,245.5107,245.5783,6456.0
2024-02-15 12:55:00,254.25,254.25,254.03,254.03,2800.0,245.5589,245.5589,245.3465,245.3465,2800.0
2024-02-15 13:00:00,254.01,254.13,253.98,254.13,2701.0,245.3272,245.443,245.2982,245.443,2701.0
2024-02-15 13:05:00,254.1,254.87,254.1,254.82,2750.0,245.4141,246.1578,245.4141,246.1095,2750.0
2024-02-15 13:10:00,254.82,254.97,254.78,254.78,2659.0,246.1095,246.2543,246.0708,246.0708,2659.0
2024-02-15 13:15:00,254.8,254.99,254.8,254.99,1100.0,246.0901,246.2737,246.0901,246.2737,1100.0
2024-02-15 13:20:00,254.98,254.98,254.81,254.9,8107.0,246.264,246.264,246.0998,246.1867,8107.0
2024-02-15 13:25:00,254.96,255.05,254.79,254.94,7314.0,246.2447,246.3316,246.0805,246.2254,7314.0
2024-02-15 13:30:00,254.99,255.1,254.93,254.94,4130.0,246.2737,246.3799,246.2157,246.2254,4130.0
2024-02-15 13:35:00,255.03,255.06,254.7,254.7,4203.0,246.3123,246.3413,245.9936,245.9936,4203.0
2024-02-15 13:40:00,254.74,254.79,254.58,254.66,4212.0,246.0322,246.0805,245.8777,245.9549,4212.0
2024-02-15 13:45:00,254.68,254.77,254.67,254.73,4226.0,245.9742,246.0612,245.9646,246.0225,4226.0
2024-02-15 13:50:00,254.79,254.88,254.71,254.74,9253.0,246.0805,246.1674,246.0032,246.0322,9253.0
2024-02-15 13:55:00,254.73,254.92,254.73,254.88,6741.0,246.0225,246.206,246.0225,246.1674,6741.0
2024-02-15 14:00:00,254.97,255.35,254.96,255.33,4791.0,246.2543,246.6213,246.2447,246.602,4791.0
2024-02-15 14:05:00,255.38,255.81,255.3,255.76,1647.0,246.6503,247.0656,246.5731,247.0173,1647.0
2024-02-15 14:10:00,255.77,255.77,255.52,255.6,3624.0,247.027,247.027,246.7855,246.8628,3624.0
2024-02-15 14:15:00,255.63,255.79,255.63,255.78,2015.0,246.8918,247.0463,246.8918,247.0366,2015.0
2024-02-15 14:20:00,255.75,255.82,255.7,255.82,3410.0,247.0077,247.0753,246.9594,247.0753,3410.0
2024-02-15 14:25:00,255.8,255.88,255.7,255.87,5227.0,247.056,247.1332,246.9594,247.1236,5227.0
2024-02-15 14:30:00,255.87,256.0,255.81,256.0,4110.0,247.1236,247.2491,247.0656,247.2491,4110.0
2024-02-15 14:35:00,256.02,256.16,255.99,256.12,4082.0,247.2684,247.4037,247.2395,247.365,4082.0
2024-02-15 14:40:00,256.13,256.31,256.1,256.31,6626.0,247.3747,247.5485,247.3457,247.5485,6626.0
2024-02-15 14:45:00,256.34,256.34,256.18,256.26,3752.0,247.5775,247.5775,247.423,247.5002,3752.0
2024-02-15 14:50:00,256.3,256.49,256.21,256.46,3876.0,247.5389,247.7224,247.4519,247.6934,3876.0
2024-02-15 14:55:00,256.45,256.56,256.36,256.4,3582.0,247.6837,247.79,247.5968,247.6355,3582.0
2024-02-15 15:00:00,256.4,256.4,256.16,256.29,4548.0,247.6355,247.6355,247.4037,247.5292,4548.0
2024-02-15 15:05:00,256.29,256.29,256.15,256.18,4451.0,247.5292,247.5292,247.394,247.423,4451.0
2024-02-15 15:10:00,256.33,256.39,256.29,256.31,3878.0,247.5678,247.6258,247.5292,247.5485,3878.0
2024-02-15 15:15:00,256.29,256.49,256.24,256.39,5518.0,247.5292,247.7224,247.4809,247.6258,5518.0
2024-02-15 15:20:00,256.39,256.49,256.31,256.37,3960.0,247.6258,247.7224,247.5485,247.6065,3960.0
2024-02-15 15:25:00,256.46,256.63,256.38,256.55,3875.0,247.6934,247.8576,247.6161,247.7803,3875.0
2024-02-15 15:30:00,256.55,256.57,256.38,256.49,5216.0,247.7803,247.7996,247.6161,247.7224,5216.0
2024-02-15 15:35:00,256.46,256.46,256.21,256.25,3508.0,247.6934,247.6934,247.4519,247.4906,3508.0
2024-02-15 15:40:00,256.24,256.42,256.24,256.36,5613.0,247.4809,247.6548,247.4809,247.5968,5613.0
2024-02-15 15:45:00,256.31,256.36,256.15,256.19,9326.0,247.5485,247.5968,247.394,247.4326,9326.0
2024-02-15 15:50:00,256.21,256.67,256.12,256.62,25586.0,247.4519,247.8962,247.365,247.8479,25586.0
2024-02-15 15:55:00,256.61,256.98,256.58,256.86,58657.0,247.8383,248.1956,247.8093,248.0797,58657.0
2024-02-16 09:30:00,256.5,256.8,256.13,256.13,32188.0,247.732,248.0218,247.3747,247.3747,32188.0
2024-02-16 09:35:00,256.12,256.22,255.31,255.43,3271.0,247.365,247.4616,246.5827,246.6986,3271.0
2024-02-16 09:40:00,255.43,255.66,254.98,255.35,4402.0,246.6986,246.9207,246.264,246.6213,4402.0
2024-02-16 09:45:00,255.27,255.74,255.27,255.74,1100.0,246.5441,246.998,246.5441,246.998,1100.0
2024-02-16 09:50:00,255.99,256.49,255.92,256.18,3094.0,247.2395,247.7224,247.1719,247.423,3094.0
2024-02-16 09:55:00,256.23,256.51,255.58,255.89,4065.0,247.4713,247.7417,246.8435,247.1429,4065.0
2024-02-16 10:00:00,255.89,256.29,255.75,256.29,2923.0,247.1429,247.5292,247.0077,247.5292,2923.0
2024-02-16 10:05:00,256.41,256.57,256.4,256.47,2883.0,247.6451,247.7996,247.6355,247.7031,2883.0
2024-02-16 10:10:00,256.41,256.97,256.38,256.91,6092.0,247.6451,248.186,247.6161,248.128,6092.0
2024-02-16 10:15:00,256.93,257.1,256.57,256.59,5592.0,248.1473,248.3115,247.7996,247.819,5592.0
2024-02-16 10:20:00,256.45,256.46,255.99,256.24,4022.0,247.6837,247.6934,247.2395,247.4809,4022.0
2024-02-16 10:25:00,256.16,256.57,256.16,256.57,1701.0,247.4037,247.7996,247.4037,247.7996,1701.0
2024-02-16 10:30:00,256.3,256.57,256.12,256.57,7882.0,247.5389,247.7996,247.365,247.7996,7882.0
2024-02-16 10:35:00,256.65,256.66,256.38,256.47,2481.0,247.8769,247.8866,247.6161,247.7031,2481.0
2024-02-16 10:40:00,256.47,256.5,256.32,256.43,3573.0,247.7031,247.732,247.5582,247.6644,3573.0
2024-02-16 10:45:00,256.47,256.63,256.28,256.29,5147.0,247.7031,247.8576,247.5196,247.5292,5147.0
2024-02-16 10:50:00,256.3,256.56,256.24,256.55,4833.0,247.5389,247.79,247.4809,247.7803,4833.0
2024-02-16 10:55:00,256.52,256.52,256.36,256.47,5361.0,247.7514,247.7514,247.5968,247.7031,5361.0
2024-02-16 11:00:00,256.47,256.52,256.14,256.25,7774.0,247.7031,247.7514,247.3843,247.4906,7774.0
2024-02-16 11:05:00,256.2,256.23,255.92,256.02,3374.0,247.4423,247.4713,247.1719,247.2684,3374.0
2024-02-16 11:10:00,256.1,256.18,255.94,256.05,4032.0,247.3457,247.423,247.1912,247.2974,4032.0
2024-02-16 11:15:00,256.06,256.21,256.0,256.19,1724.0,247.3071,247.4519,247.2491,247.4326,1724.0
2024-02-16 11:20:00,256.29,256.35,256.18,256.23,2720.0,247.5292,247.5872,247.423,247.4713,2720.0
2024-02-16 11:25:00,256.29,256.41,256.11,256.38,3043.0,247.5292,247.6451,247.3554,247.6161,3043.0
2024-02-16 11:30:00,256.47,256.5,256.26,256.32,2867.0,247.7031,247.732,247.5002,247.5582,2867.0
2024-02-16 11:35:00,256.26,256.43,256.24,256.42,6463.0,247.5002,247.6644,247.4809,247.6548,6463.0
2024-02-16 11:40:00,256.49,256.77,256.45,256.67,4286.0,247.7224,247.9928,247.6837,247.8962,4286.0
2024-02-16 11:45:00,256.65,256.72,256.61,256.61,1095.0,247.8769,247.9445,247.8383,247.8383,1095.0
2024-02-16 11:50:00,256.66,256.96,256.62,256.92,6553.0,247.8866,248.1763,247.8479,248.1377,6553.0
2024-02-16 11:55:00,256.94,256.99,256.78,256.86,6863.0,248.157,248.2053,248.0025,248.0797,6863.0
2024-02-16 12:00:00,256.91,256.91,256.69,256.74,4882.0,248.128,248.128,247.9155,247.9638,4882.0
2024-02-16 12:05:00,256.63,256.67,256.4,256.5,4948.0,247.8576,247.8962,247.6355,247.732,4948.0
2024-02-16 12:10:00,256.45,256.56,256.39,256.54,1698.0,247.6837,247.79,247.6258,247.7707,1698.0
2024-02-16 12:15:00,256.42,256.5,256.39,256.41,2477.0,247.6548,247.732,247.6258,247.6451,2477.0
2024-02-16 12:20:00,256.4,256.62,256.39,256.62,3352.0,247.6355,247.8479,247.6258,247.8479,3352.0
2024-02-16 12:25:00,256.57,256.76,256.57,256.76,1403.0,247.7996,247.9831,247.7996,247.9831,1403.0
2024-02-16 12:30:00,256.84,256.87,256.69,256.7,1934.0,248.0604,248.0894,247.9155,247.9252,1934.0
2024-02-16 12:35:00,256.69,256.69,256.39,256.45,1684.0,247.9155,247.9155,247.6258,247.6837,1684.0
2024-02-16 12:40:00,256.45,256.46,256.24,256.4,3166.0,247.6837,247.6934,247.4809,247.6355,3166.0
2024-02-16 12:45:00,256.47,256.6,256.39,256.4,2066.0,247.7031,247.8286,247.6258,247.6355,2066.0
2024-02-16 12:50:00,256.35,256.36,256.28,256.29,1400.0,247.5872,247.5968,247.5196,247.5292,1400.0
2024-02-16 12:55:00,256.24,256.26,256.11,256.18,1300.0,247.4809,247.5002,247.3554,247.423,1300.0
2024-02-16 13:00:00,256.17,256.17,255.85,255.85,2720.0,247.4133,247.4133,247.1043,247.1043,2720.0
2024-02-16 13:05:00,255.9,255.95,255.74,255.93,3541.0,247.1525,247.2008,246.998,247.1815,3541.0
2024-02-16 13:10:00,255.95,255.95,255.72,255.79,4622.0,247.2008,247.2008,246.9787,247.0463,4622.0
2024-02-16 13:15:00,255.71,255.82,255.68,255.71,5894.0,246.969,247.0753,246.9401,246.969,5894.0
2024-02-16 13:20:00,255.77,255.85,255.61,255.74,18025.0,247.027,247.1043,246.8725,246.998,18025.0
2024-02-16 13:25:00,255.83,255.83,255.57,255.57,5804.0,247.0849,247.0849,246.8338,246.8338,5804.0
2024-02-16 13:30:00,255.64,255.79,255.64,255.75,8651.0,246.9014,247.0463,246.9014,247.0077,8651.0
2024-02-16 13:35:00,255.74,255.76,255.43,255.55,9887.0,246.998,247.0173,246.6986,246.8145,9887.0
2024-02-16 13:40:00,255.53,255.58,255.39,255.44,2300.0,246.7952,246.8435,246.66,246.7083,2300.0
2024-02-16 13:45:00,255.4,255.4,255.12,255.12,4380.0,246.6696,246.6696,246.3992,246.3992,4380.0
2024-02-16 13:50:00,255.17,255.3,255.15,255.17,4608.0,246.4475,246.5731,246.4282,246.4475,4608.0
2024-02-16 13:55:00,255.13,255.2,255.13,255.17,4952.0,246.4089,246.4765,246.4089,246.4475,4952.0
2024-02-16 14:00:00,255.2,255.29,255.15,255.24,9972.0,246.4765,246.5634,246.4282,246.5151,9972.0
2024-02-16 14:05:00,255.25,255.28,255.07,255.13,7128.0,246.5248,246.5537,246.3509,246.4089,7128.0
2024-02-16 14:10:00,255.09,255.25,255.09,255.15,6051.0,246.3702,246.5248,246.3702,246.4282,6051.0
2024-02-16 14:15:00,255.2,255.22,255.07,255.07,6811.0,246.4765,246.4958,246.3509,246.3509,6811.0
2024-02-16 14:20:00,255.12,255.12,254.86,254.86,2659.0,246.3992,246.3992,246.1481,246.1481,2659.0
2024-02-16 14:25:00,254.92,254.92,254.69,254.69,3527.0,246.206,246.206,245.9839,245.9839,3527.0
2024-02-16 14:30:00,254.7,254.77,254.43,254.44,6283.0,245.9936,246.0612,245.7328,245.7425,6283.0
2024-02-16 14:35:00,254.44,254.6,254.38,254.6,5671.0,245.7425,245.897,245.6845,245.897,5671.0
2024-02-16 14:40:00,254.59,254.63,254.48,254.56,5810.0,245.8873,245.926,245.7811,245.8584,5810.0
2024-02-16 14:45:00,254.52,254.52,253.73,253.91,15285.0,245.8197,245.8197,245.0567,245.2306,15285.0
2024-02-16 14:50:00,253.89,254.43,253.82,254.31,23506.0,245.2113,245.7328,245.1436,245.6169,23506.0
2024-02-16 14:55:00,254.27,254.46,254.2,254.46,9734.0,245.5783,245.7618,245.5107,245.7618,9734.0
2024-02-16 15:00:00,254.46,254.79,254.46,254.66,10628.0,245.7618,246.0805,245.7618,245.9549,10628.0
2024-02-16 15:05:00,254.66,254.66,254.42,254.52,4604.0,245.9549,245.9549,245.7231,245.8197,4604.0
2024-02-16 15:10:00,254.49,254.49,254.25,254.26,7372.0,245.7907,245.7907,245.5589,245.5686,7372.0
2024-02-16 15:15:00,254.27,254.27,254.04,254.13,10185.0,245.5783,245.5783,245.3561,245.443,10185.0
2024-02-16 15:20:00,254.17,254.7,254.15,254.65,9518.0,245.4817,245.9936,245.4624,245.9453,9518.0
2024-02-16 15:25:00,254.61,254.61,254.38,254.4,6162.0,245.9066,245.9066,245.6845,245.7038,6162.0
2024-02-16 15:30:00,254.43,254.53,254.22,254.35,11961.0,245.7328,245.8294,245.53,245.6555,11961.0
2024-02-16 15:35:00,254.34,254.49,253.98,253.99,15959.0,245.6459,245.7907,245.2982,245.3078,15959.0
2024-02-16 15:40:00,253.99,253.99,253.52,253.52,11570.0,245.3078,245.3078,244.8539,244.8539,11570.0
2024-02-16 15:45:00,253.51,253.54,253.03,253.1,15143.0,244.8442,244.8732,244.3807,244.4483,15143.0
2024-02-16 15:50:00,253.17,254.09,252.97,254.06,73854.0,244.5159,245.4044,244.3227,245.3754,73854.0
2024-02-16 15:55:00,254.11,254.15,253.49,253.92,57464.0,245.4237,245.4624,244.8249,245.2402,57464.0
2024-02-20 09:30:00,254.0,254.64,253.84,254.35,15297.0,245.3175,245.9356,245.163,245.6555,15297.0
2024-02-20 09:35:00,254.61,255.07,254.52,254.95,3612.0,245.9066,246.3509,245.8197,246.235,3612.0
2024-02-20 09:40:00,254.84,254.93,254.23,254.23,6605.0,246.1288,246.2157,245.5396,245.5396,6605.0
2024-02-20 09:45:00,254.19,254.51,253.89,254.51,3621.0,245.501,245.8101,245.2113,245.8101,3621.0
2024-02-20 09:50:00,254.81,255.14,254.81,255.06,15275.0,246.0998,246.4185,246.0998,246.3413,15275.0
2024-02-20 09:55:00,255.02,255.53,254.95,255.45,50578.0,246.3026,246.7952,246.235,246.7179,50578.0
2024-02-20 10:00:00,255.45,255.72,255.32,255.5,7928.0,246.7179,246.9787,246.5924,246.7662,7928.0
2024-02-20 10:05:00,255.5,255.84,255.48,255.78,4021.0,246.7662,247.0946,246.7469,247.0366,4021.0
2024-02-20 10:10:00,255.91,256.0,255.69,255.95,6153.0,247.1622,247.2491,246.9497,247.2008,6153.0
2024-02-20 10:15:00,255.89,256.16,255.86,256.05,5448.0,247.1429,247.4037,247.1139,247.2974,5448.0
2024-02-20 10:20:00,256.01,256.44,256.01,256.28,4300.0,247.2588,247.6741,247.2588,247.5196,4300.0
2024-02-20 10:25:00,256.17,256.75,256.07,256.54,6347.0,247.4133,247.9735,247.3167,247.7707,6347.0
2024-02-20 10:30:00,256.56,256.62,255.9,255.9,15364.0,247.79,247.8479,247.1525,247.1525,15364.0
2024-02-20 10:35:00,255.89,256.08,255.71,256.06,16258.0,247.1429,247.3264,246.969,247.3071,16258.0
2024-02-20 10:40:00,256.12,256.17,255.97,255.98,10388.0,247.365,247.4133,247.2202,247.2298,10388.0
2024-02-20 10:45:00,255.97,256.1,255.95,255.99,5005.0,247.2202,247.3457,247.2008,247.2395,5005.0
2024-02-20 10:50:00,256.07,256.29,255.95,256.2,3242.0,247.3167,247.5292,247.2008,247.4423,3242.0
2024-02-20 10:55:00,256.17,256.17,255.72,255.98,10282.0,247.4133,247.4133,246.9787,247.2298,10282.0
2024-02-20 11:00:00,256.04,256.06,255.92,255.95,3282.0,247.2878,247.3071,247.1719,247.2008,3282.0
2024-02-20 11:05:00,256.07,256.15,255.96,255.99,4129.0,247.3167,247.394,247.2105,247.2395,4129.0
2024-02-20 11:10:00,255.99,256.03,255.75,255.93,13920.0,247.2395,247.2781,247.0077,247.1815,13920.0
2024-02-20 11:15:00,255.91,256.08,255.79,255.97,7725.0,247.1622,247.3264,247.0463,247.2202,7725.0
2024-02-20 11:20:00,255.95,255.96,255.72,255.91,7649.0,247.2008,247.2105,246.9787,247.1622,7649.0
2024-02-20 11:25:00,255.9,255.97,255.89,255.92,2241.0,247.1525,247.2202,247.1429,247.1719,2241.0
2024-02-20 11:30:00,256.02,256.05,255.77,255.77,5417.0,247.2684,247.2974,247.027,247.027,5417.0
2024-02-20 11:35:00,255.85,256.0,255.84,255.84,4077.0,247.1043,247.2491,247.0946,247.0946,4077.0
2024-02-20 11:40:00,255.83,256.11,255.83,256.04,6412.0,247.0849,247.3554,247.0849,247.2878,6412.0
2024-02-20 11:45:00,256.06,256.06,255.97,256.0,1550.0,247.3071,247.3071,247.2202,247.2491,1550.0
2024-02-20 11:50:00,255.96,256.19,255.95,256.1,2443.0,247.2105,247.4326,247.2008,247.3457,2443.0
2024-02-20 11:55:00,256.09,256.13,255.58,255.59,12041.0,247.3361,247.3747,246.8435,246.8531,12041.0
2024-02-20 12:00:00,255.61,255.61,254.96,254.96,5823.0,246.8725,246.8725,246.2447,246.2447,5823.0
2024-02-20 12:05:00,255.01,255.17,254.91,255.13,2905.0,246.293,246.4475,246.1964,246.4089,2905.0
2024-02-20 12:10:00,255.11,255.21,255.09,255.16,1601.0,246.3895,246.4861,246.3702,246.4378,1601.0
2024-02-20 12:15:00,255.13,255.18,255.04,255.14,2241.0,246.4089,246.4572,246.3219,246.4185,2241.0
2024-02-20 12:20:00,255.18,255.18,254.94,254.95,1203.0,246.4572,246.4572,246.2254,246.235,1203.0
2024-02-20 12:25:00,254.93,255.23,254.87,255.23,4460.0,246.2157,246.5054,246.1578,246.5054,4460.0
2024-02-20 12:30:00,255.21,255.39,255.16,255.31,2907.0,246.4861,246.66,246.4378,246.5827,2907.0
2024-02-20 12:35:00,255.27,255.28,254.91,254.91,2700.0,246.5441,246.5537,246.1964,246.1964,2700.0
2024-02-20 12:40:00,254.94,255.2,254.94,255.18,2492.0,246.2254,246.4765,246.2254,246.4572,2492.0
2024-02-20 12:45:00,255.37,255.37,255.17,255.21,2324.0,246.6407,246.6407,246.4475,246.4861,2324.0
2024-02-20 12:50:00,255.2,255.2,255.03,255.16,4154.0,246.4765,246.4765,246.3123,246.4378,4154.0
2024-02-20 12:55:00,255.17,255.25,255.1,255.15,2134.0,246.4475,246.5248,246.3799,246.4282,2134.0
2024-02-20 13:00:00,255.13,255.22,255.03,255.07,2008.0,246.4089,246.4958,246.3123,246.3509,2008.0
2024-02-20 13:05:00,255.08,255.2,255.08,255.14,1670.0,246.3606,246.4765,246.3606,246.4185,1670.0
2024-02-20 13:10:00,255.09,255.23,255.02,255.19,1721.0,246.3702,246.5054,246.3026,246.4668,1721.0
2024-02-20 13:15:00,255.14,255.32,254.94,255.31,3594.0,246.4185,246.5924,246.2254,246.5827,3594.0
2024-02-20 13:20:00,255.36,255.36,255.21,255.27,2362.0,246.631,246.631,246.4861,246.5441,2362.0
2024-02-20 13:25:00,255.2,255.2,254.96,255.12,2841.0,246.4765,246.4765,246.2447,246.3992,2841.0
2024-02-20 13:30:00,255.0,255.14,254.97,255.07,3649.0,246.2833,246.4185,246.2543,246.3509,3649.0
2024-02-20 13:35:00,255.07,255.16,254.98,255.0,1699.0,246.3509,246.4378,246.264,246.2833,1699.0
2024-02-20 13:40:00,255.08,255.31,255.08,255.31,2994.0,246.3606,246.5827,246.3606,246.5827,2994.0
2024-02-20 13:45:00,255.31,255.47,255.31,255.41,2725.0,246.5827,246.7372,246.5827,246.6793,2725.0
2024-02-20 13:50:00,255.49,255.64,255.48,255.49,2692.0,246.7566,246.9014,246.7469,246.7566,2692.0
2024-02-20 13:55:00,255.45,255.47,255.42,255.47,1100.0,246.7179,246.7372,246.689,246.7372,1100.0
2024-02-20 14:00:00,255.5,255.51,255.33,255.33,3760.0,246.7662,246.7759,246.602,246.602,3760.0
2024-02-20 14:05:00,255.31,255.31,255.12,255.24,3752.0,246.5827,246.5827,246.3992,246.5151,3752.0
2024-02-20 14:10:00,255.21,255.31,255.13,255.13,5466.0,246.4861,246.5827,246.4089,246.4089,5466.0
2024-02-20 14:15:00,255.11,255.43,254.99,255.43,2191.0,246.3895,246.6986,246.2737,246.6986,2191.0
2024-02-20 14:20:00,255.43,255.43,255.21,255.4,5926.0,246.6986,246.6986,246.4861,246.6696,5926.0
2024-02-20 14:25:00,255.32,255.61,255.32,255.53,5604.0,246.5924,246.8725,246.5924,246.7952,5604.0
2024-02-20 14:30:00,255.57,255.63,255.49,255.56,3472.0,246.8338,246.8918,246.7566,246.8242,3472.0
2024-02-20 14:35:00,255.55,255.59,255.45,255.45,2245.0,246.8145,246.8531,246.7179,246.7179,2245.0
2024-02-20 14:40:00,255.45,255.68,255.45,255.56,2439.0,246.7179,246.9401,246.7179,246.8242,2439.0
2024-02-20 14:45:00,255.68,255.9,255.67,255.9,3349.0,246.9401,247.1525,246.9304,247.1525,3349.0
2024-02-20 14:50:00,255.9,255.99,255.83,255.88,3900.0,247.1525,247.2395,247.0849,247.1332,3900.0
2024-02-20 14:55:00,255.89,256.05,255.89,255.99,3636.0,247.1429,247.2974,247.1429,247.2395,3636.0
2024-02-20 15:00:00,255.97,256.02,255.67,255.74,5832.0,247.2202,247.2684,246.9304,246.998,5832.0
2024-02-20 15:05:00,255.72,255.83,255.68,255.72,3827.0,246.9787,247.0849,246.9401,246.9787,3827.0
2024-02-20 15:10:00,255.72,255.84,255.69,255.72,6872.0,246.9787,247.0946,246.9497,246.9787,6872.0
2024-02-20 15:15:00,255.7,255.84,255.66,255.74,4359.0,246.9594,247.0946,246.9207,246.998,4359.0
2024-02-20 15:20:00,255.79,255.85,255.69,255.84,6472.0,247.0463,247.1043,246.9497,247.0946,6472.0
2024-02-20 15:25:00,255.89,256.03,255.81,255.86,5937.0,247.1429,247.2781,247.0656,247.1139,5937.0
2024-02-20 15:30:00,255.88,255.9,254.94,255.15,20403.0,247.1332,247.1525,246.2254,246.4282,20403.0
2024-02-20 15:35:00,255.16,255.29,255.02,255.09,11424.0,246.4378,246.5634,246.3026,246.3702,11424.0
2024-02-20 15:40:00,255.08,255.28,255.07,255.23,9169.0,246.3606,246.5537,246.3509,246.5054,9169.0
2024-02-20 15:45:00,255.21,255.26,255.01,255.16,11451.0,246.4861,246.5344,246.293,246.4378,11451.0
2024-02-20 15:50:00,255.16,255.3,255.0,255.21,22645.0,246.4378,246.5731,246.2833,246.4861,22645.0
2024-02-20 15:55:00,255.18,255.67,255.11,255.67,58423.0,246.4572,246.9304,246.3895,246.9304,58423.0
2024-02-21 09:30:00,256.54,257.0,254.94,255.52,25721.0,247.7707,248.2149,246.2254,246.7855,25721.0
2024-02-21 09:35:00,255.39,255.69,255.3,255.69,4307.0,246.66,246.9497,246.5731,246.9497,4307.0
2024-02-21 09:40:00,255.93,256.38,255.9,256.13,1200.0,247.1815,247.6161,247.1525,247.3747,1200.0
2024-02-21 09:45:00,256.13,256.13,255.87,255.88,1362.0,247.3747,247.3747,247.1236,247.1332,1362.0
2024-02-21 09:50:00,256.09,256.24,255.95,256.13,2823.0,247.3361,247.4809,247.2008,247.3747,2823.0
2024-02-21 09:55:00,256.13,256.31,256.03,256.15,1239.0,247.3747,247.5485,247.2781,247.394,1239.0
2024-02-21 10:00:00,256.24,256.52,256.23,256.45,4766.0,247.4809,247.7514,247.4713,247.6837,4766.0
2024-02-21 10:05:00,256.31,256.44,256.12,256.37,3220.0,247.5485,247.6741,247.365,247.6065,3220.0
2024-02-21 10:10:00,256.44,256.44,256.31,256.31,1802.0,247.6741,247.6741,247.5485,247.5485,1802.0
2024-02-21 10:15:00,256.1,256.32,256.09,256.25,1226.0,247.3457,247.5582,247.3361,247.4906,1226.0
2024-02-21 10:20:00,256.28,256.31,256.09,256.2,2539.0,247.5196,247.5485,247.3361,247.4423,2539.0
2024-02-21 10:25:00,256.18,256.4,256.15,256.26,3738.0,247.423,247.6355,247.394,247.5002,3738.0
2024-02-21 10:30:00,256.24,256.25,256.13,256.15,2025.0,247.4809,247.4906,247.3747,247.394,2025.0
2024-02-21 10:35:00,256.12,256.21,255.91,256.21,3803.0,247.365,247.4519,247.1622,247.4519,3803.0
2024-02-21 10:40:00,256.22,256.22,256.04,256.09,1575.0,247.4616,247.4616,247.2878,247.3361,1575.0
2024-02-21 10:45:00,256.09,256.18,256.04,256.17,3428.0,247.3361,247.423,247.2878,247.4133,3428.0
2024-02-21 10:50:00,256.05,256.3,256.05,256.23,6111.0,247.2974,247.5389,247.2974,247.4713,6111.0
2024-02-21 10:55:00,256.19,256.26,256.13,256.17,4045.0,247.4326,247.5002,247.3747,247.4133,4045.0
2024-02-21 11:00:00,256.12,256.27,256.09,256.17,4891.0,247.365,247.5099,247.3361,247.4133,4891.0
2024-02-21 11:05:00,256.31,256.74,256.29,256.7,5080.0,247.5485,247.9638,247.5292,247.9252,5080.0
2024-02-21 11:10:00,256.72,256.81,256.67,256.73,4164.0,247.9445,248.0314,247.8962,247.9542,4164.0
2024-02-21 11:15:00,256.81,256.95,256.73,256.87,4700.0,248.0314,248.1667,247.9542,248.0894,4700.0
2024-02-21 11:20:00,256.92,256.97,256.87,256.93,2805.0,248.1377,248.186,248.0894,248.1473,2805.0
2024-02-21 11:25:00,256.98,257.0,256.66,256.7,3107.0,248.1956,248.2149,247.8866,247.9252,3107.0
2024-02-21 11:30:00,256.67,256.71,256.47,256.48,6491.0,247.8962,247.9349,247.7031,247.7127,6491.0
2024-02-21 11:35:00,256.49,256.51,256.13,256.13,3652.0,247.7224,247.7417,247.3747,247.3747,3652.0
2024-02-21 11:40:00,256.09,256.41,256.09,256.35,2333.0,247.3361,247.6451,247.3361,247.5872,2333.0
2024-02-21 11:45:00,256.36,256.39,256.24,256.31,1217.0,247.5968,247.6258,247.4809,247.5485,1217.0
2024-02-21 11:50:00,256.41,256.62,256.41,256.56,1346.0,247.6451,247.8479,247.6451,247.79,1346.0
2024-02-21 11:55:00,256.58,256.72,256.58,256.72,1650.0,247.8093,247.9445,247.8093,247.9445,1650.0
2024-02-21 12:00:00,256.71,256.76,256.59,256.67,2110.0,247.9349,247.9831,247.819,247.8962,2110.0
2024-02-21 12:05:00,256.67,256.78,256.62,256.78,2603.0,247.8962,248.0025,247.8479,248.0025,2603.0
2024-02-21 12:10:00,256.83,256.99,256.77,256.94,1650.0,248.0508,248.2053,247.9928,248.157,1650.0
2024-02-21 12:15:00,256.96,257.2,256.93,257.2,3330.0,248.1763,248.4081,248.1473,248.4081,3330.0
2024-02-21 12:20:00,257.2,257.23,257.08,257.17,2889.0,248.4081,248.4371,248.2922,248.3791,2889.0
2024-02-21 12:25:00,257.17,257.17,256.87,256.87,1864.0,248.3791,248.3791,248.0894,248.0894,1864.0
2024-02-21 12:30:00,256.9,256.93,256.82,256.82,1870.0,248.1184,248.1473,248.0411,248.0411,1870.0
2024-02-21 12:35:00,256.86,256.94,256.82,256.91,1828.0,248.0797,248.157,248.0411,248.128,1828.0
2024-02-21 12:40:00,256.88,256.89,256.67,256.71,2131.0,248.099,248.1087,247.8962,247.9349,2131.0
2024-02-21 12:45:00,256.76,257.01,256.68,257.01,2016.0,247.9831,248.2246,247.9059,248.2246,2016.0
2024-02-21 12:50:00,256.94,257.01,256.92,257.01,1325.0,248.157,248.2246,248.1377,248.2246,1325.0
2024-02-21 12:55:00,257.0,257.19,256.91,257.15,2846.0,248.2149,248.3984,248.128,248.3598,2846.0
2024-02-21 13:00:00,257.12,257.12,256.49,256.83,4628.0,248.3308,248.3308,247.7224,248.0508,4628.0
2024-02-21 13:05:00,256.81,256.83,256.66,256.66,1250.0,248.0314,248.0508,247.8866,247.8866,1250.0
2024-02-21 13:10:00,256.88,257.0,256.85,257.0,3758.0,248.099,248.2149,248.0701,248.2149,3758.0
2024-02-21 13:15:00,256.99,257.21,256.94,257.16,2934.0,248.2053,248.4178,248.157,248.3695,2934.0
2024-02-21 13:20:00,257.19,257.25,257.08,257.25,2171.0,248.3984,248.4564,248.2922,248.4564,2171.0
2024-02-21 13:25:00,257.21,257.21,257.06,257.06,1628.0,248.4178,248.4178,248.2729,248.2729,1628.0
2024-02-21 13:30:00,257.06,257.06,257.02,257.02,1000.0,248.2729,248.2729,248.2343,248.2343,1000.0
2024-02-21 13:35:00,257.07,257.16,257.04,257.14,2566.0,248.2826,248.3695,248.2536,248.3502,2566.0
2024-02-21 13:40:00,257.12,257.14,257.05,257.14,1200.0,248.3308,248.3502,248.2632,248.3502,1200.0
2024-02-21 13:45:00,257.16,257.2,257.15,257.16,1715.0,248.3695,248.4081,248.3598,248.3695,1715.0
2024-02-21 13:50:00,257.19,257.22,257.08,257.08,2025.0,248.3984,248.4274,248.2922,248.2922,2025.0
2024-02-21 13:55:00,257.04,257.18,257.01,257.13,2318.0,248.2536,248.3888,248.2246,248.3405,2318.0
2024-02-21 14:00:00,257.16,257.25,256.86,257.25,2230.0,248.3695,248.4564,248.0797,248.4564,2230.0
2024-02-21 14:05:00,257.2,257.22,256.8,257.11,6072.0,248.4081,248.4274,248.0218,248.3212,6072.0
2024-02-21 14:10:00,257.0,257.01,256.87,256.87,3081.0,248.2149,248.2246,248.0894,248.0894,3081.0
2024-02-21 14:15:00,256.79,256.97,256.66,256.8,2932.0,248.0121,248.186,247.8866,248.0218,2932.0
2024-02-21 14:20:00,256.8,256.83,256.62,256.69,2686.0,248.0218,248.0508,247.8479,247.9155,2686.0
2024-02-21 14:25:00,256.58,256.84,256.48,256.79,3111.0,247.8093,248.0604,247.7127,248.0121,3111.0
2024-02-21 14:30:00,256.78,256.78,256.62,256.69,1250.0,248.0025,248.0025,247.8479,247.9155,1250.0
2024-02-21 14:35:00,256.68,256.69,256.45,256.49,2332.0,247.9059,247.9155,247.6837,247.7224,2332.0
2024-02-21 14:40:00,256.56,256.65,256.52,256.63,1835.0,247.79,247.8769,247.7514,247.8576,1835.0
2024-02-21 14:45:00,256.65,256.82,256.61,256.82,3560.0,247.8769,248.0411,247.8383,248.0411,3560.0
2024-02-21 14:50:00,256.9,256.9,256.52,256.53,5442.0,248.1184,248.1184,247.7514,247.761,5442.0
2024-02-21 14:55:00,256.53,256.68,256.47,256.63,3879.0,247.761,247.9059,247.7031,247.8576,3879.0
2024-02-21 15:00:00,256.65,256.91,256.65,256.82,5450.0,247.8769,248.128,247.8769,248.0411,5450.0
2024-02-21 15:05:00,256.82,256.83,256.69,256.75,6881.0,248.0411,248.0508,247.9155,247.9735,6881.0
2024-02-21 15:10:00,256.74,256.74,256.64,256.7,7177.0,247.9638,247.9638,247.8672,247.9252,7177.0
2024-02-21 15:15:00,256.67,256.87,256.51,256.7,12722.0,247.8962,248.0894,247.7417,247.9252,12722.0
2024-02-21 15:20:00,256.65,256.65,256.35,256.37,5901.0,247.8769,247.8769,247.5872,247.6065,5901.0
2024-02-21 15:25:00,256.45,256.72,256.44,256.64,6570.0,247.6837,247.9445,247.6741,247.8672,6570.0
2024-02-21 15:30:00,256.71,256.98,256.61,256.95,7031.0,247.9349,248.1956,247.8383,248.1667,7031.0
2024-02-21 15:35:00,256.95,257.41,256.95,257.22,6259.0,248.1667,248.6109,248.1667,248.4274,6259.0
2024-02-21 15:40:00,257.23,257.4,257.23,257.28,6572.0,248.4371,248.6013,248.4371,248.4854,6572.0
2024-02-21 15:45:00,257.29,257.32,256.93,257.09,10564.0,248.495,248.524,248.1473,248.3019,10564.0
2024-02-21 15:50:00,257.25,257.46,257.11,257.43,12732.0,248.4564,248.6592,248.3212,248.6302,12732.0
2024-02-21 15:55:00,257.55,258.08,257.51,258.05,49790.0,248.7461,249.258,248.7075,249.2291,49790.0
2024-02-22 09:30:00,258.05,258.6,257.82,258.45,23543.0,249.2291,249.7603,249.0069,249.6154,23543.0
2024-02-22 09:35:00,258.67,258.7,258.06,258.57,8042.0,249.8279,249.8568,249.2387,249.7313,8042.0
2024-02-22 09:40:00,258.45,258.89,258.37,258.43,5269.0,249.6154,250.0403,249.5381,249.5961,5269.0
2024-02-22 09:45:00,258.5,258.58,258.21,258.23,4843.0,249.6637,249.7409,249.3836,249.4029,4843.0
2024-02-22 09:50:00,258.23,258.71,258.21,258.56,31112.0,249.4029,249.8665,249.3836,249.7216,31112.0
2024-02-22 09:55:00,258.53,258.87,258.11,258.32,12616.0,249.6926,250.021,249.287,249.4898,12616.0
2024-02-22 10:00:00,258.2,258.98,258.04,258.98,11896.0,249.3739,250.1273,249.2194,250.1273,11896.0
2024-02-22 10:05:00,259.17,259.24,258.57,258.63,5760.0,250.3108,250.3784,249.7313,249.7892,5760.0
2024-02-22 10:10:00,258.63,258.96,258.5,258.64,22318.0,249.7892,250.1079,249.6637,249.7989,22318.0
2024-02-22 10:15:00,258.67,259.02,258.61,258.97,4393.0,249.8279,250.1659,249.7699,250.1176,4393.0
2024-02-22 10:20:00,259.01,259.01,258.85,258.87,5673.0,250.1562,250.1562,250.0017,250.021,5673.0
2024-02-22 10:25:00,258.87,258.94,258.58,258.61,6093.0,250.021,250.0886,249.7409,249.7699,6093.0
2024-02-22 10:30:00,258.65,258.7,258.31,258.55,18785.0,249.8085,249.8568,249.4802,249.712,18785.0
2024-02-22 10:35:00,258.52,258.52,257.89,257.89,4263.0,249.683,249.683,249.0745,249.0745,4263.0
2024-02-22 10:40:00,258.0,258.12,257.63,257.63,3259.0,249.1808,249.2967,248.8234,248.8234,3259.0
2024-02-22 10:45:00,257.68,257.68,257.4,257.43,4217.0,248.8717,248.8717,248.6013,248.6302,4217.0
2024-02-22 10:50:00,257.49,257.8,257.41,257.62,23769.0,248.6882,248.9876,248.6109,248.8138,23769.0
2024-02-22 10:55:00,257.62,257.86,257.47,257.86,31998.0,248.8138,249.0455,248.6689,249.0455,31998.0
2024-02-22 11:00:00,257.94,257.96,257.73,257.89,18743.0,249.1228,249.1421,248.92,249.0745,18743.0
2024-02-22 11:05:00,257.92,258.03,257.87,257.92,3187.0,249.1035,249.2097,249.0552,249.1035,3187.0
2024-02-22 11:10:00,257.93,258.29,257.87,258.29,4598.0,249.1132,249.4608,249.0552,249.4608,4598.0
2024-02-22 11:15:00,258.34,258.37,258.25,258.25,5029.0,249.5091,249.5381,249.4222,249.4222,5029.0
2024-02-22 11:20:00,258.17,258.35,258.12,258.29,3272.0,249.3449,249.5188,249.2967,249.4608,3272.0
2024-02-22 11:25:00,258.3,258.4,258.19,258.36,2739.0,249.4705,249.5671,249.3643,249.5285,2739.0
2024-02-22 11:30:00,258.4,258.42,258.13,258.14,4853.0,249.5671,249.5864,249.3063,249.316,4853.0
2024-02-22 11:35:00,258.11,258.13,257.83,257.83,4484.0,249.287,249.3063,249.0166,249.0166,4484.0
2024-02-22 11:40:00,257.79,257.95,257.79,257.93,5666.0,248.9779,249.1325,248.9779,249.1132,5666.0
2024-02-22 11:45:00,257.93,257.93,257.63,257.78,9544.0,249.1132,249.1132,248.8234,248.9683,9544.0
2024-02-22 11:50:00,257.72,257.77,257.62,257.71,3611.0,248.9103,248.9586,248.8138,248.9007,3611.0
2024-02-22 11:55:00,257.75,257.91,257.64,257.75,9948.0,248.9393,249.0938,248.8331,248.9393,9948.0
2024-02-22 12:00:00,257.69,257.76,257.62,257.75,2458.0,248.8814,248.949,248.8138,248.9393,2458.0
2024-02-22 12:05:00,257.75,257.78,257.59,257.61,3230.0,248.9393,248.9683,248.7848,248.8041,3230.0
2024-02-22 12:10:00,257.55,257.55,257.21,257.21,4604.0,248.7461,248.7461,248.4178,248.4178,4604.0
2024-02-22 12:15:00,257.16,257.28,257.16,257.25,3532.0,248.3695,248.4854,248.3695,248.4564,3532.0
2024-02-22 12:20:00,257.25,257.49,257.23,257.49,5212.0,248.4564,248.6882,248.4371,248.6882,5212.0
2024-02-22 12:25:00,257.5,257.64,257.44,257.6,4768.0,248.6979,248.8331,248.6399,248.7944,4768.0
2024-02-22 12:30:00,257.55,257.58,257.47,257.56,6487.0,248.7461,248.7751,248.6689,248.7558,6487.0
2024-02-22 12:35:00,257.54,257.67,257.38,257.62,4420.0,248.7365,248.862,248.582,248.8138,4420.0
2024-02-22 12:40:00,257.6,257.64,257.5,257.61,3265.0,248.7944,248.8331,248.6979,248.8041,3265.0
2024-02-22 12:45:00,257.58,257.58,257.51,257.55,1920.0,248.7751,248.7751,248.7075,248.7461,1920.0
2024-02-22 12:50:00,257.58,257.8,257.58,257.75,8023.0,248.7751,248.9876,248.7751,248.9393,8023.0
2024-02-22 12:55:00,257.78,257.87,257.74,257.75,3510.0,248.9683,249.0552,248.9296,248.9393,3510.0
2024-02-22 13:00:00,257.72,257.72,257.48,257.67,2749.0,248.9103,248.9103,248.6785,248.862,2749.0
2024-02-22 13:05:00,257.67,257.79,257.65,257.77,3705.0,248.862,248.9779,248.8427,248.9586,3705.0
2024-02-22 13:10:00,257.74,257.74,257.48,257.48,3324.0,248.9296,248.9296,248.6785,248.6785,3324.0
2024-02-22 13:15:00,257.49,257.78,257.49,257.75,2578.0,248.6882,248.9683,248.6882,248.9393,2578.0
2024-02-22 13:20:00,257.78,258.1,257.77,258.1,3108.0,248.9683,249.2773,248.9586,249.2773,3108.0
2024-02-22 13:25:00,258.15,258.39,258.15,258.35,4143.0,249.3256,249.5574,249.3256,249.5188,4143.0
2024-02-22 13:30:00,258.42,258.43,258.25,258.3,4214.0,249.5864,249.5961,249.4222,249.4705,4214.0
2024-02-22 13:35:00,258.26,258.36,258.23,258.36,4229.0,249.4319,249.5285,249.4029,249.5285,4229.0
2024-02-22 13:40:00,258.37,258.44,258.31,258.32,6052.0,249.5381,249.6057,249.4802,249.4898,6052.0
2024-02-22 13:45:00,258.31,258.43,258.28,258.41,4611.0,249.4802,249.5961,249.4512,249.5767,4611.0
2024-02-22 13:50:00,258.43,258.43,257.99,258.05,2362.0,249.5961,249.5961,249.1711,249.2291,2362.0
2024-02-22 13:55:00,258.19,258.25,258.16,258.25,3267.0,249.3643,249.4222,249.3353,249.4222,3267.0
2024-02-22 14:00:00,258.26,258.59,258.26,258.59,4005.0,249.4319,249.7506,249.4319,249.7506,4005.0
2024-02-22 14:05:00,258.61,258.81,258.59,258.78,2614.0,249.7699,249.9631,249.7506,249.9341,2614.0
2024-02-22 14:10:00,258.8,258.88,258.77,258.88,3394.0,249.9534,250.0307,249.9244,250.0307,3394.0
2024-02-22 14:15:00,258.89,259.02,258.88,258.88,1471.0,250.0403,250.1659,250.0307,250.0307,1471.0
2024-02-22 14:20:00,258.96,259.2,258.89,259.2,3362.0,250.1079,250.3397,250.0403,250.3397,3362.0
2024-02-22 14:25:00,259.23,259.33,259.22,259.25,3280.0,250.3687,250.4653,250.3591,250.388,3280.0
2024-02-22 14:30:00,259.27,259.27,258.8,258.83,3395.0,250.4073,250.4073,249.9534,249.9824,3395.0
2024-02-22 14:35:00,258.92,258.97,258.81,258.86,3693.0,250.0693,250.1176,249.9631,250.0114,3693.0
2024-02-22 14:40:00,258.81,258.95,258.78,258.94,3700.0,249.9631,250.0983,249.9341,250.0886,3700.0
2024-02-22 14:45:00,258.86,258.86,258.71,258.77,3870.0,250.0114,250.0114,249.8665,249.9244,3870.0
2024-02-22 14:50:00,258.73,258.76,258.62,258.75,9172.0,249.8858,249.9148,249.7796,249.9051,9172.0
2024-02-22 14:55:00,258.77,258.77,258.44,258.5,4651.0,249.9244,249.9244,249.6057,249.6637,4651.0
2024-02-22 15:00:00,258.46,258.63,258.4,258.63,4002.0,249.625,249.7892,249.5671,249.7892,4002.0
2024-02-22 15:05:00,258.66,258.67,258.47,258.49,3649.0,249.8182,249.8279,249.6347,249.654,3649.0
2024-02-22 15:10:00,258.44,258.58,258.44,258.53,5653.0,249.6057,249.7409,249.6057,249.6926,5653.0
2024-02-22 15:15:00,258.54,258.59,258.46,258.57,9460.0,249.7023,249.7506,249.625,249.7313,9460.0
2024-02-22 15:20:00,258.57,258.65,258.43,258.54,9265.0,249.7313,249.8085,249.5961,249.7023,9265.0
2024-02-22 15:25:00,258.54,258.62,258.49,258.49,4456.0,249.7023,249.7796,249.654,249.654,4456.0
2024-02-22 15:30:00,258.5,258.62,258.28,258.62,9396.0,249.6637,249.7796,249.4512,249.7796,9396.0
2024-02-22 15:35:00,258.63,258.88,258.63,258.81,5729.0,249.7892,250.0307,249.7892,249.9631,5729.0
2024-02-22 15:40:00,258.82,259.0,258.77,258.78,6913.0,249.9727,250.1466,249.9244,249.9341,6913.0
2024-02-22 15:45:00,258.76,258.87,258.58,258.71,12138.0,249.9148,250.021,249.7409,249.8665,12138.0
2024-02-22 15:50:00,258.73,258.99,258.73,258.95,19742.0,249.8858,250.1369,249.8858,250.0983,19742.0
2024-02-22 15:55:00,258.98,259.25,258.47,258.67,69809.0,250.1273,250.388,249.6347,249.8279,69809.0
2024-02-23 09:30:00,258.74,259.74,258.74,259.08,10299.0,249.8955,250.8613,249.8955,250.2238,10299.0
2024-02-23 09:35:00,259.11,259.58,259.06,259.46,4207.0,250.2528,250.7068,250.2045,250.5909,4207.0
2024-02-23 09:40:00,259.69,260.0,259.63,260.0,2004.0,250.813,251.1124,250.755,251.1124,2004.0
2024-02-23 09:45:00,260.08,260.22,259.78,259.86,6354.0,251.1897,251.3249,250.8999,250.9772,6354.0
2024-02-23 09:50:00,259.81,260.13,259.68,260.13,4754.0,250.9289,251.238,250.8033,251.238,4754.0
2024-02-23 09:55:00,259.96,260.17,259.76,260.09,4437.0,251.0738,251.2766,250.8806,251.1993,4437.0
2024-02-23 10:00:00,260.22,260.22,259.92,259.95,2254.0,251.3249,251.3249,251.0351,251.0641,2254.0
2024-02-23 10:05:00,259.85,260.39,259.85,260.39,5296.0,250.9675,251.4891,250.9675,251.4891,5296.0
2024-02-23 10:10:00,260.36,260.6,260.25,260.6,3533.0,251.4601,251.6919,251.3538,251.6919,3533.0
2024-02-23 10:15:00,260.69,260.7,260.27,260.4,1300.0,251.7788,251.7885,251.3732,251.4987,1300.0
2024-02-23 10:20:00,260.7,260.77,260.61,260.72,6438.0,251.7885,251.8561,251.7015,251.8078,6438.0
2024-02-23 10:25:00,260.8,260.8,260.59,260.73,4492.0,251.885,251.885,251.6822,251.8174,4492.0
2024-02-23 10:30:00,260.65,260.84,260.32,260.32,19477.0,251.7402,251.9237,251.4215,251.4215,19477.0
2024-02-23 10:35:00,260.16,260.36,260.03,260.23,3131.0,251.2669,251.4601,251.1414,251.3345,3131.0
2024-02-23 10:40:00,260.37,260.42,260.19,260.34,2303.0,251.4697,251.518,251.2959,251.4408,2303.0
2024-02-23 10:45:00,260.28,260.28,259.93,259.99,2386.0,251.3828,251.3828,251.0448,251.1027,2386.0
2024-02-23 10:50:00,260.03,260.11,259.79,259.8,2775.0,251.1414,251.2186,250.9096,250.9192,2775.0
2024-02-23 10:55:00,259.85,260.0,259.69,260.0,5257.0,250.9675,251.1124,250.813,251.1124,5257.0
2024-02-23 11:00:00,260.06,260.08,259.51,259.56,5711.0,251.1703,251.1897,250.6391,250.6874,5711.0
2024-02-23 11:05:00,259.61,259.9,259.6,259.87,2009.0,250.7357,251.0158,250.7261,250.9868,2009.0
2024-02-23 11:10:00,259.88,259.91,259.67,259.68,3278.0,250.9965,251.0255,250.7937,250.8033,3278.0
2024-02-23 11:15:00,259.61,259.72,259.48,259.62,5323.0,250.7357,250.842,250.6102,250.7454,5323.0
2024-02-23 11:20:00,259.59,259.95,259.59,259.93,5027.0,250.7164,251.0641,250.7164,251.0448,5027.0
2024-02-23 11:25:00,259.89,259.91,259.7,259.75,5223.0,251.0062,251.0255,250.8226,250.8709,5223.0
2024-02-23 11:30:00,259.77,259.77,259.43,259.73,6862.0,250.8903,250.8903,250.5619,250.8516,6862.0
2024-02-23 11:35:00,259.69,259.9,259.69,259.9,4056.0,250.813,251.0158,250.813,251.0158,4056.0
2024-02-23 11:40:00,259.93,259.97,259.56,259.56,5701.0,251.0448,251.0834,250.6874,250.6874,5701.0
2024-02-23 11:45:00,259.62,259.85,259.56,259.8,8267.0,250.7454,250.9675,250.6874,250.9192,8267.0
2024-02-23 11:50:00,259.84,259.85,259.53,259.61,5188.0,250.9579,250.9675,250.6585,250.7357,5188.0
2024-02-23 11:55:00,259.67,259.72,259.35,259.45,5386.0,250.7937,250.842,250.4846,250.5812,5386.0
2024-02-23 12:00:00,259.45,259.62,259.43,259.6,2510.0,250.5812,250.7454,250.5619,250.7261,2510.0
2024-02-23 12:05:00,259.59,259.81,259.55,259.81,5310.0,250.7164,250.9289,250.6778,250.9289,5310.0
2024-02-23 12:10:00,259.84,259.88,259.63,259.88,3419.0,250.9579,250.9965,250.755,250.9965,3419.0
2024-02-23 12:15:00,259.89,260.05,259.83,260.02,3575.0,251.0062,251.1607,250.9482,251.1317,3575.0
2024-02-23 12:20:00,260.05,260.12,259.92,260.0,4982.0,251.1607,251.2283,251.0351,251.1124,4982.0
2024-02-23 12:25:00,260.0,260.02,259.9,259.96,3504.0,251.1124,251.1317,251.0158,251.0738,3504.0
2024-02-23 12:30:00,259.85,259.88,259.71,259.84,9199.0,250.9675,250.9965,250.8323,250.9579,9199.0
2024-02-23 12:35:00,259.82,259.82,259.64,259.74,3562.0,250.9385,250.9385,250.7647,250.8613,3562.0
2024-02-23 12:40:00,259.71,259.81,259.6,259.81,4175.0,250.8323,250.9289,250.7261,250.9289,4175.0
2024-02-23 12:45:00,259.81,260.07,259.64,260.05,7326.0,250.9289,251.18,250.7647,251.1607,7326.0
2024-02-23 12:50:00,260.04,260.04,259.84,259.87,4026.0,251.151,251.151,250.9579,250.9868,4026.0
2024-02-23 12:55:00,259.87,259.9,259.79,259.86,3929.0,250.9868,251.0158,250.9096,250.9772,3929.0
2024-02-23 13:00:00,259.89,259.89,259.57,259.63,2822.0,251.0062,251.0062,250.6971,250.755,2822.0
2024-02-23 13:05:00,259.62,259.65,259.57,259.57,1900.0,250.7454,250.7744,250.6971,250.6971,1900.0
2024-02-23 13:10:00,259.6,259.84,259.58,259.78,2801.0,250.7261,250.9579,250.7068,250.8999,2801.0
2024-02-23 13:15:00,259.77,259.8,259.67,259.8,2158.0,250.8903,250.9192,250.7937,250.9192,2158.0
2024-02-23 13:20:00,259.79,260.0,259.78,260.0,2603.0,250.9096,251.1124,250.8999,251.1124,2603.0
2024-02-23 13:25:00,259.99,259.99,259.83,259.95,4088.0,251.1027,251.1027,250.9482,251.0641,4088.0
2024-02-23 13:30:00,259.98,260.08,259.97,259.97,3619.0,251.0931,251.1897,251.0834,251.0834,3619.0
2024-02-23 13:35:00,260.0,260.02,259.93,259.99,3342.0,251.1124,251.1317,251.0448,251.1027,3342.0
2024-02-23 13:40:00,259.95,260.02,259.82,259.88,3531.0,251.0641,251.1317,250.9385,250.9965,3531.0
2024-02-23 13:45:00,259.87,259.9,259.78,259.81,1900.0,250.9868,251.0158,250.8999,250.9289,1900.0
2024-02-23 13:50:00,259.81,259.84,259.73,259.81,4200.0,250.9289,250.9579,250.8516,250.9289,4200.0
2024-02-23 13:55:00,259.81,259.87,259.7,259.75,3242.0,250.9289,250.9868,250.8226,250.8709,3242.0
2024-02-23 14:00:00,259.74,259.78,259.57,259.59,2864.0,250.8613,250.8999,250.6971,250.7164,2864.0
2024-02-23 14:05:00,259.62,259.83,259.6,259.75,5041.0,250.7454,250.9482,250.7261,250.8709,5041.0
2024-02-23 14:10:00,259.74,259.76,259.65,259.71,4572.0,250.8613,250.8806,250.7744,250.8323,4572.0
2024-02-23 14:15:00,259.73,259.79,259.69,259.7,4040.0,250.8516,250.9096,250.813,250.8226,4040.0
2024-02-23 14:20:00,259.71,259.72,259.47,259.5,7960.0,250.8323,250.842,250.6005,250.6295,7960.0
2024-02-23 14:25:00,259.58,259.61,259.47,259.5,4059.0,250.7068,250.7357,250.6005,250.6295,4059.0
2024-02-23 14:30:00,259.54,259.75,259.54,259.72,2165.0,250.6681,250.8709,250.6681,250.842,2165.0
2024-02-23 14:35:00,259.72,259.94,259.63,259.92,5597.0,250.842,251.0544,250.755,251.0351,5597.0
2024-02-23 14:40:00,259.93,259.93,259.7,259.71,3226.0,251.0448,251.0448,250.8226,250.8323,3226.0
2024-02-23 14:45:00,259.72,259.85,259.69,259.82,3802.0,250.842,250.9675,250.813,250.9385,3802.0
2024-02-23 14:50:00,259.83,260.04,259.82,260.04,4300.0,250.9482,251.151,250.9385,251.151,4300.0
2024-02-23 14:55:00,260.02,260.11,260.02,260.11,3625.0,251.1317,251.2186,251.1317,251.2186,3625.0
2024-02-23 15:00:00,260.11,260.27,260.08,260.18,7523.0,251.2186,251.3732,251.1897,251.2862,7523.0
2024-02-23 15:05:00,260.18,260.22,259.95,260.03,4949.0,251.2862,251.3249,251.0641,251.1414,4949.0
2024-02-23 15:10:00,260.0,260.06,259.94,259.94,4980.0,251.1124,251.1703,251.0544,251.0544,4980.0
2024-02-23 15:15:00,259.98,260.17,259.98,260.12,5841.0,251.0931,251.2766,251.0931,251.2283,5841.0
2024-02-23 15:20:00,260.15,260.15,260.01,260.14,7393.0,251.2573,251.2573,251.1221,251.2476,7393.0
2024-02-23 15:25:00,260.15,260.26,260.06,260.11,4714.0,251.2573,251.3635,251.1703,251.2186,4714.0
2024-02-23 15:30:00,260.11,260.26,260.04,260.26,4559.0,251.2186,251.3635,251.151,251.3635,4559.0
2024-02-23 15:35:00,260.26,260.41,260.25,260.33,5850.0,251.3635,251.5084,251.3538,251.4311,5850.0
2024-02-23 15:40:00,260.36,260.58,260.35,260.43,6563.0,251.4601,251.6726,251.4504,251.5277,6563.0
2024-02-23 15:45:00,260.45,260.92,260.42,260.89,12052.0,251.547,252.0009,251.518,251.972,12052.0
2024-02-23 15:50:00,260.91,260.99,260.38,260.48,22027.0,251.9913,252.0686,251.4794,251.576,22027.0
2024-02-23 15:55:00,260.5,260.57,260.05,260.12,65353.0,251.5953,251.6629,251.1607,251.2283,65353.0
2024-02-26 09:30:00,259.23,260.81,258.71,260.18,39531.0,250.3687,251.8947,249.8665,251.2862,39531.0
2024-02-26 09:35:00,259.93,260.26,259.52,259.73,2175.0,251.0448,251.3635,250.6488,250.8516,2175.0
2024-02-26 09:40:00,259.69,259.9,259.62,259.78,1650.0,250.813,251.0158,250.7454,250.8999,1650.0
2024-02-26 09:45:00,259.75,259.96,259.68,259.84,3850.0,250.8709,251.0738,250.8033,250.9579,3850.0
2024-02-26 09:50:00,259.82,260.03,259.79,259.79,3222.0,250.9385,251.1414,250.9096,250.9096,3222.0
2024-02-26 09:55:00,259.8,260.53,259.79,260.41,4940.0,250.9192,251.6243,250.9096,251.5084,4940.0
2024-02-26 10:00:00,260.33,260.33,259.94,260.1,5858.0,251.4311,251.4311,251.0544,251.209,5858.0
2024-02-26 10:05:00,260.05,260.23,259.73,259.73,3372.0,251.1607,251.3345,250.8516,250.8516,3372.0
2024-02-26 10:10:00,259.79,259.79,259.52,259.6,4785.0,250.9096,250.9096,250.6488,250.7261,4785.0
2024-02-26 10:15:00,259.68,259.68,259.47,259.54,2294.0,250.8033,250.8033,250.6005,250.6681,2294.0
2024-02-26 10:20:00,259.45,259.71,259.42,259.71,1550.0,250.5812,250.8323,250.5522,250.8323,1550.0
2024-02-26 10:25:00,259.67,259.85,259.64,259.8,3895.0,250.7937,250.9675,250.7647,250.9192,3895.0
2024-02-26 10:30:00,259.74,260.07,259.73,260.07,3230.0,250.8613,251.18,250.8516,251.18,3230.0
2024-02-26 10:35:00,260.15,260.23,260.03,260.03,2296.0,251.2573,251.3345,251.1414,251.1414,2296.0
2024-02-26 10:40:00,260.04,260.1,260.01,260.05,2850.0,251.151,251.209,251.1221,251.1607,2850.0
2024-02-26 10:45:00,260.05,260.05,259.79,259.81,6909.0,251.1607,251.1607,250.9096,250.9289,6909.0
2024-02-26 10:50:00,259.78,259.78,259.41,259.57,3317.0,250.8999,250.8999,250.5426,250.6971,3317.0
2024-02-26 10:55:00,259.51,259.92,259.51,259.79,4655.0,250.6391,251.0351,250.6391,250.9096,4655.0
2024-02-26 11:00:00,259.78,259.78,259.52,259.53,1350.0,250.8999,250.8999,250.6488,250.6585,1350.0
2024-02-26 11:05:00,259.47,259.56,259.14,259.16,3210.0,250.6005,250.6874,250.2818,250.3011,3210.0
2024-02-26 11:10:00,259.1,259.38,259.1,259.38,4618.0,250.2432,250.5136,250.2432,250.5136,4618.0
2024-02-26 11:15:00,259.31,259.55,259.23,259.38,3153.0,250.446,250.6778,250.3687,250.5136,3153.0
2024-02-26 11:20:00,259.35,259.4,259.16,259.3,3950.0,250.4846,250.5329,250.3011,250.4363,3950.0
2024-02-26 11:25:00,259.23,259.34,259.16,259.28,3669.0,250.3687,250.475,250.3011,250.417,3669.0
2024-02-26 11:30:00,259.24,259.29,259.13,259.14,5741.0,250.3784,250.4267,250.2721,250.2818,5741.0
2024-02-26 11:35:00,259.15,259.16,259.0,259.16,5040.0,250.2914,250.3011,250.1466,250.3011,5040.0
2024-02-26 11:40:00,259.14,259.16,259.04,259.1,5327.0,250.2818,250.3011,250.1852,250.2432,5327.0
2024-02-26 11:45:00,259.19,259.21,259.1,259.19,3822.0,250.3301,250.3494,250.2432,250.3301,3822.0
2024-02-26 11:50:00,259.2,259.34,259.2,259.33,3640.0,250.3397,250.475,250.3397,250.4653,3640.0
2024-02-26 11:55:00,259.4,259.4,259.28,259.34,9855.0,250.5329,250.5329,250.417,250.475,9855.0
2024-02-26 12:00:00,259.34,259.42,259.21,259.39,7743.0,250.475,250.5522,250.3494,250.5232,7743.0
2024-02-26 12:05:00,259.39,259.39,259.28,259.31,4313.0,250.5232,250.5232,250.417,250.446,4313.0
2024-02-26 12:10:00,259.31,259.46,259.31,259.38,2700.0,250.446,250.5909,250.446,250.5136,2700.0
2024-02-26 12:15:00,259.37,259.37,259.27,259.33,3327.0,250.5039,250.5039,250.4073,250.4653,3327.0
2024-02-26 12:20:00,259.33,259.54,259.29,259.54,6201.0,250.4653,250.6681,250.4267,250.6681,6201.0
2024-02-26 12:25:00,259.51,259.82,259.5,259.81,1101.0,250.6391,250.9385,250.6295,250.9289,1101.0
2024-02-26 12:30:00,259.76,259.76,259.6,259.63,2994.0,250.8806,250.8806,250.7261,250.755,2994.0
2024-02-26 12:35:00,259.6,259.6,259.44,259.49,2477.0,250.7261,250.7261,250.5715,250.6198,2477.0
2024-02-26 12:40:00,259.52,259.57,259.45,259.51,819.0,250.6488,250.6971,250.5812,250.6391,819.0
2024-02-26 12:45:00,259.6,259.71,259.56,259.56,1615.0,250.7261,250.8323,250.6874,250.6874,1615.0
2024-02-26 12:50:00,259.56,259.57,259.42,259.55,1752.0,250.6874,250.6971,250.5522,250.6778,1752.0
2024-02-26 12:55:00,259.59,259.65,259.55,259.65,1132.0,250.7164,250.7744,250.6778,250.7744,1132.0
2024-02-26 13:00:00,259.63,259.64,259.44,259.47,549.0,250.755,250.7647,250.5715,250.6005,549.0
2024-02-26 13:05:00,259.46,259.57,259.45,259.57,1077.0,250.5909,250.6971,250.5812,250.6971,1077.0
2024-02-26 13:10:00,259.47,259.59,259.47,259.59,2369.0,250.6005,250.7164,250.6005,250.7164,2369.0
2024-02-26 13:15:00,259.64,259.65,259.51,259.51,1014.0,250.7647,250.7744,250.6391,250.6391,1014.0
2024-02-26 13:20:00,259.43,259.43,259.28,259.28,1853.0,250.5619,250.5619,250.417,250.417,1853.0
2024-02-26 13:25:00,259.2,259.22,259.03,259.03,1980.0,250.3397,250.3591,250.1756,250.1756,1980.0
2024-02-26 13:30:00,259.02,259.14,259.02,259.09,3379.0,250.1659,250.2818,250.1659,250.2335,3379.0
2024-02-26 13:35:00,259.01,259.05,258.95,259.01,1800.0,250.1562,250.1949,250.0983,250.1562,1800.0
2024-02-26 13:40:00,259.0,259.2,259.0,259.19,3452.0,250.1466,250.3397,250.1466,250.3301,3452.0
2024-02-26 13:45:00,259.3,259.3,259.2,259.2,1120.0,250.4363,250.4363,250.3397,250.3397,1120.0
2024-02-26 13:50:00,259.18,259.18,259.09,259.14,1705.0,250.3204,250.3204,250.2335,250.2818,1705.0
2024-02-26 13:55:00,259.3,259.34,259.24,259.34,2495.0,250.4363,250.475,250.3784,250.475,2495.0
2024-02-26 14:00:00,259.34,259.37,259.28,259.34,1644.0,250.475,250.5039,250.417,250.475,1644.0
2024-02-26 14:05:00,259.35,259.5,259.34,259.39,1414.0,250.4846,250.6295,250.475,250.5232,1414.0
2024-02-26 14:10:00,259.28,259.34,259.23,259.26,3754.0,250.417,250.475,250.3687,250.3977,3754.0
2024-02-26 14:15:00,259.24,259.34,259.18,259.3,1835.0,250.3784,250.475,250.3204,250.4363,1835.0
2024-02-26 14:20:00,259.28,259.41,259.26,259.38,2617.0,250.417,250.5426,250.3977,250.5136,2617.0
2024-02-26 14:25:00,259.44,259.56,259.38,259.56,1598.0,250.5715,250.6874,250.5136,250.6874,1598.0
2024-02-26 14:30:00,259.62,259.62,259.46,259.55,2639.0,250.7454,250.7454,250.5909,250.6778,2639.0
2024-02-26 14:35:00,259.56,259.62,259.42,259.54,3756.0,250.6874,250.7454,250.5522,250.6681,3756.0
2024-02-26 14:40:00,259.54,259.61,259.49,259.61,3096.0,250.6681,250.7357,250.6198,250.7357,3096.0
2024-02-26 14:45:00,259.58,259.68,259.56,259.62,3265.0,250.7068,250.8033,250.6874,250.7454,3265.0
2024-02-26 14:50:00,259.66,259.84,259.6,259.73,25496.0,250.784,250.9579,250.7261,250.8516,25496.0
2024-02-26 14:55:00,259.73,259.8,259.63,259.65,8798.0,250.8516,250.9192,250.755,250.7744,8798.0
2024-02-26 15:00:00,259.65,259.9,259.62,259.81,8095.0,250.7744,251.0158,250.7454,250.9289,8095.0
2024-02-26 15:05:00,259.83,259.94,259.81,259.88,3401.0,250.9482,251.0544,250.9289,250.9965,3401.0
2024-02-26 15:10:00,259.93,260.09,259.83,260.03,9837.0,251.0448,251.1993,250.9482,251.1414,9837.0
2024-02-26 15:15:00,260.01,260.11,260.01,260.11,3226.0,251.1221,251.2186,251.1221,251.2186,3226.0
2024-02-26 15:20:00,260.13,260.32,260.09,260.32,2836.0,251.238,251.4215,251.1993,251.4215,2836.0
2024-02-26 15:25:00,260.35,260.38,260.24,260.3,4483.0,251.4504,251.4794,251.3442,251.4021,4483.0
2024-02-26 15:30:00,260.33,260.33,259.87,259.94,4856.0,251.4311,251.4311,250.9868,251.0544,4856.0
2024-02-26 15:35:00,259.94,259.98,259.81,259.92,6432.0,251.0544,251.0931,250.9289,251.0351,6432.0
2024-02-26 15:40:00,259.94,259.96,259.86,259.91,4961.0,251.0544,251.0738,250.9772,251.0255,4961.0
2024-02-26 15:45:00,259.91,260.42,259.91,260.42,10685.0,251.0255,251.518,251.0255,251.518,10685.0
2024-02-26 15:50:00,260.42,260.42,260.07,260.16,12487.0,251.518,251.518,251.18,251.2669,12487.0
2024-02-26 15:55:00,260.2,260.26,259.65,259.71,38874.0,251.3056,251.3635,250.7744,250.8323,38874.0
2024-02-27 09:30:00,260.83,260.94,260.29,260.41,21106.0,251.914,252.0203,251.3925,251.5084,21106.0
2024-02-27 09:35:00,260.25,260.9,259.8,260.88,8430.0,251.3538,251.9816,250.9192,251.9623,8430.0
2024-02-27 09:40:00,260.9,261.49,260.71,260.98,6014.0,251.9816,252.5515,251.7981,252.0589,6014.0
2024-02-27 09:45:00,261.02,261.49,260.82,260.99,7655.0,252.0975,252.5515,251.9044,252.0686,7655.0
2024-02-27 09:50:00,261.06,261.36,260.93,261.01,6769.0,252.1362,252.4259,252.0106,252.0879,6769.0
2024-02-27 09:55:00,261.03,261.12,260.74,261.07,7178.0,252.1072,252.1941,251.8271,252.1458,7178.0
2024-02-27 10:00:00,261.11,261.17,260.75,260.83,7887.0,252.1845,252.2424,251.8368,251.914,7887.0
2024-02-27 10:05:00,260.74,260.74,260.22,260.24,9042.0,251.8271,251.8271,251.3249,251.3442,9042.0
2024-02-27 10:10:00,260.23,260.24,259.98,260.05,3939.0,251.3345,251.3442,251.0931,251.1607,3939.0
2024-02-27 10:15:00,260.03,260.14,259.86,260.0,4419.0,251.1414,251.2476,250.9772,251.1124,4419.0
2024-02-27 10:20:00,259.96,259.96,259.77,259.78,4440.0,251.0738,251.0738,250.8903,250.8999,4440.0
2024-02-27 10:25:00,259.86,259.98,259.81,259.94,2266.0,250.9772,251.0931,250.9289,251.0544,2266.0
2024-02-27 10:30:00,259.94,260.01,259.83,259.94,1806.0,251.0544,251.1221,250.9482,251.0544,1806.0
2024-02-27 10:35:00,259.95,260.06,259.71,259.82,4479.0,251.0641,251.1703,250.8323,250.9385,4479.0
2024-02-27 10:40:00,259.81,259.82,259.7,259.7,2712.0,250.9289,250.9385,250.8226,250.8226,2712.0
2024-02-27 10:45:00,259.59,259.67,259.25,259.53,9044.0,250.7164,250.7937,250.388,250.6585,9044.0
2024-02-27 10:50:00,259.53,259.64,259.39,259.44,5121.0,250.6585,250.7647,250.5232,250.5715,5121.0
2024-02-27 10:55:00,259.44,259.71,259.41,259.69,8014.0,250.5715,250.8323,250.5426,250.813,8014.0
2024-02-27 11:00:00,259.7,259.78,259.68,259.74,3141.0,250.8226,250.8999,250.8033,250.8613,3141.0
2024-02-27 11:05:00,259.69,259.71,259.58,259.58,3747.0,250.813,250.8323,250.7068,250.7068,3747.0
2024-02-27 11:10:00,259.55,259.68,259.55,259.68,1202.0,250.6778,250.8033,250.6778,250.8033,1202.0
2024-02-27 11:15:00,259.64,259.65,259.25,259.43,21100.0,250.7647,250.7744,250.388,250.5619,21100.0
2024-02-27 11:20:00,259.39,259.46,259.16,259.16,4796.0,250.5232,250.5909,250.3011,250.3011,4796.0
2024-02-27 11:25:00,259.11,259.34,258.93,259.13,12429.0,250.2528,250.475,250.079,250.2721,12429.0
2024-02-27 11:30:00,259.16,259.39,259.15,259.38,11733.0,250.3011,250.5232,250.2914,250.5136,11733.0
2024-02-27 11:35:00,259.35,259.47,259.19,259.47,11852.0,250.4846,250.6005,250.3301,250.6005,11852.0
2024-02-27 11:40:00,259.39,259.59,259.39,259.48,6670.0,250.5232,250.7164,250.5232,250.6102,6670.0
2024-02-27 11:45:00,259.48,259.48,259.33,259.43,6074.0,250.6102,250.6102,250.4653,250.5619,6074.0
2024-02-27 11:50:00,259.43,259.48,259.27,259.29,9356.0,250.5619,250.6102,250.4073,250.4267,9356.0
2024-02-27 11:55:00,259.25,259.3,259.16,259.19,4685.0,250.388,250.4363,250.3011,250.3301,4685.0
2024-02-27 12:00:00,259.19,259.23,259.07,259.17,6827.0,250.3301,250.3687,250.2142,250.3108,6827.0
2024-02-27 12:05:00,259.13,259.44,259.13,259.32,4180.0,250.2721,250.5715,250.2721,250.4556,4180.0
2024-02-27 12:10:00,259.32,259.32,258.86,258.86,5760.0,250.4556,250.4556,250.0114,250.0114,5760.0
2024-02-27 12:15:00,258.84,258.86,258.64,258.77,6628.0,249.992,250.0114,249.7989,249.9244,6628.0
2024-02-27 12:20:00,258.77,258.88,258.62,258.88,13526.0,249.9244,250.0307,249.7796,250.0307,13526.0
2024-02-27 12:25:00,258.99,259.15,258.97,259.15,3149.0,250.1369,250.2914,250.1176,250.2914,3149.0
2024-02-27 12:30:00,259.15,259.38,259.13,259.29,3118.0,250.2914,250.5136,250.2721,250.4267,3118.0
2024-02-27 12:35:00,259.33,259.33,259.12,259.18,6502.0,250.4653,250.4653,250.2625,250.3204,6502.0
2024-02-27 12:40:00,259.19,259.19,258.84,258.9,3194.0,250.3301,250.3301,249.992,250.05,3194.0
2024-02-27 12:45:00,258.88,259.0,258.82,258.88,2800.0,250.0307,250.1466,249.9727,250.0307,2800.0
2024-02-27 12:50:00,258.83,258.88,258.77,258.78,2369.0,249.9824,250.0307,249.9244,249.9341,2369.0
2024-02-27 12:55:00,258.72,258.95,258.72,258.86,9768.0,249.8761,250.0983,249.8761,250.0114,9768.0
2024-02-27 13:00:00,258.91,259.07,258.83,259.07,2865.0,250.0597,250.2142,249.9824,250.2142,2865.0
2024-02-27 13:05:00,259.05,259.06,258.93,258.99,1769.0,250.1949,250.2045,250.079,250.1369,1769.0
2024-02-27 13:10:00,259.04,259.13,258.99,259.08,2065.0,250.1852,250.2721,250.1369,250.2238,2065.0
2024-02-27 13:15:00,259.11,259.11,259.02,259.06,1780.0,250.2528,250.2528,250.1659,250.2045,1780.0
2024-02-27 13:20:00,259.01,259.11,258.93,259.07,1721.0,250.1562,250.2528,250.079,250.2142,1721.0
2024-02-27 13:25:00,259.19,259.19,259.0,259.0,2615.0,250.3301,250.3301,250.1466,250.1466,2615.0
2024-02-27 13:30:00,258.93,259.07,258.92,259.06,1769.0,250.079,250.2142,250.0693,250.2045,1769.0
2024-02-27 13:35:00,259.1,259.25,259.1,259.17,8233.0,250.2432,250.388,250.2432,250.3108,8233.0
2024-02-27 13:40:00,259.1,259.13,259.03,259.13,2784.0,250.2432,250.2721,250.1756,250.2721,2784.0
2024-02-27 13:45:00,259.1,259.2,259.07,259.19,3669.0,250.2432,250.3397,250.2142,250.3301,3669.0
2024-02-27 13:50:00,259.21,259.33,259.18,259.18,3840.0,250.3494,250.4653,250.3204,250.3204,3840.0
2024-02-27 13:55:00,259.21,259.36,259.16,259.3,3624.0,250.3494,250.4943,250.3011,250.4363,3624.0
2024-02-27 14:00:00,259.29,259.42,259.13,259.18,2757.0,250.4267,250.5522,250.2721,250.3204,2757.0
2024-02-27 14:05:00,259.22,259.27,259.11,259.27,2145.0,250.3591,250.4073,250.2528,250.4073,2145.0
2024-02-27 14:10:00,259.34,259.37,259.24,259.24,2001.0,250.475,250.5039,250.3784,250.3784,2001.0
2024-02-27 14:15:00,259.36,259.58,259.36,259.58,2706.0,250.4943,250.7068,250.4943,250.7068,2706.0
2024-02-27 14:20:00,259.53,259.56,259.4,259.55,3847.0,250.6585,250.6874,250.5329,250.6778,3847.0
2024-02-27 14:25:00,259.57,259.57,259.4,259.47,2175.0,250.6971,250.6971,250.5329,250.6005,2175.0
2024-02-27 14:30:00,259.52,259.78,259.48,259.76,4318.0,250.6488,250.8999,250.6102,250.8806,4318.0
2024-02-27 14:35:00,259.76,259.89,259.66,259.73,5910.0,250.8806,251.0062,250.784,250.8516,5910.0
2024-02-27 14:40:00,259.74,259.9,259.7,259.9,8839.0,250.8613,251.0158,250.8226,251.0158,8839.0
2024-02-27 14:45:00,259.88,259.91,259.68,259.71,7600.0,250.9965,251.0255,250.8033,250.8323,7600.0
2024-02-27 14:50:00,259.7,259.97,259.61,259.84,6593.0,250.8226,251.0834,250.7357,250.9579,6593.0
2024-02-27 14:55:00,259.84,260.19,259.84,260.18,8490.0,250.9579,251.2959,250.9579,251.2862,8490.0
2024-02-27 15:00:00,260.19,260.34,260.17,260.32,6803.0,251.2959,251.4408,251.2766,251.4215,6803.0
2024-02-27 15:05:00,260.35,260.4,260.32,260.34,3707.0,251.4504,251.4987,251.4215,251.4408,3707.0
2024-02-27 15:10:00,260.36,260.45,260.35,260.39,3549.0,251.4601,251.547,251.4504,251.4891,3549.0
2024-02-27 15:15:00,260.41,260.55,260.35,260.37,9337.0,251.5084,251.6436,251.4504,251.4697,9337.0
2024-02-27 15:20:00,260.41,260.63,260.41,260.63,4452.0,251.5084,251.7209,251.5084,251.7209,4452.0
2024-02-27 15:25:00,260.68,261.07,260.64,261.05,14082.0,251.7691,252.1458,251.7305,252.1265,14082.0
2024-02-27 15:30:00,261.06,261.2,260.81,260.85,11220.0,252.1362,252.2714,251.8947,251.9333,11220.0
2024-02-27 15:35:00,260.79,260.91,260.72,260.84,9838.0,251.8754,251.9913,251.8078,251.9237,9838.0
2024-02-27 15:40:00,260.9,261.38,260.84,261.38,8092.0,251.9816,252.4452,251.9237,252.4452,8092.0
2024-02-27 15:45:00,261.41,261.58,261.34,261.52,13573.0,252.4742,252.6384,252.4066,252.5804,13573.0
2024-02-27 15:50:00,261.54,261.75,261.26,261.46,26247.0,252.5998,252.8026,252.3293,252.5225,26247.0
2024-02-27 15:55:00,261.47,261.78,261.47,261.47,55257.0,252.5321,252.8315,252.5321,252.5321,55257.0
2024-02-28 09:30:00,262.06,262.32,261.8,261.88,11118.0,253.102,253.3531,252.8509,252.9281,11118.0
2024-02-28 09:35:00,261.91,262.06,261.75,261.75,2306.0,252.9571,253.102,252.8026,252.8026,2306.0
2024-02-28 09:40:00,261.87,262.31,261.87,262.31,5921.0,252.9185,253.3434,252.9185,253.3434,5921.0
2024-02-28 09:45:00,262.38,262.78,262.27,262.75,3205.0,253.411,253.7974,253.3048,253.7684,3205.0
2024-02-28 09:50:00,262.9,262.96,262.38,262.49,3602.0,253.9133,253.9712,253.411,253.5173,3602.0
2024-02-28 09:55:00,262.47,262.51,262.27,262.27,3894.0,253.498,253.5366,253.3048,253.3048,3894.0
2024-02-28 10:00:00,262.36,262.37,261.87,262.07,2909.0,253.3917,253.4014,252.9185,253.1116,2909.0
2024-02-28 10:05:00,262.05,262.31,262.05,262.25,2967.0,253.0923,253.3434,253.0923,253.2855,2967.0
2024-02-28 10:10:00,262.36,262.38,262.17,262.26,3793.0,253.3917,253.411,253.2082,253.2951,3793.0
2024-02-28 10:15:00,262.21,262.34,262.18,262.18,1843.0,253.2468,253.3724,253.2179,253.2179,1843.0
2024-02-28 10:20:00,262.11,262.63,262.1,262.6,2200.0,253.1503,253.6525,253.1406,253.6235,2200.0
2024-02-28 10:25:00,262.63,263.03,262.63,262.94,5040.0,253.6525,254.0388,253.6525,253.9519,5040.0
2024-02-28 10:30:00,262.88,263.16,262.84,263.16,4128.0,253.8939,254.1644,253.8553,254.1644,4128.0
2024-02-28 10:35:00,263.14,263.36,263.07,263.07,5031.0,254.1451,254.3575,254.0775,254.0775,5031.0
2024-02-28 10:40:00,263.08,263.53,263.08,263.41,3650.0,254.0871,254.5217,254.0871,254.4058,3650.0
2024-02-28 10:45:00,263.44,263.56,263.35,263.38,2836.0,254.4348,254.5507,254.3479,254.3769,2836.0
2024-02-28 10:50:00,263.38,263.54,263.35,263.43,3725.0,254.3769,254.5314,254.3479,254.4251,3725.0
2024-02-28 10:55:00,263.47,263.55,263.24,263.41,5703.0,254.4638,254.541,254.2416,254.4058,5703.0
2024-02-28 11:00:00,263.4,263.45,263.05,263.05,3511.0,254.3962,254.4445,254.0581,254.0581,3511.0
2024-02-28 11:05:00,263.16,263.27,263.04,263.23,4314.0,254.1644,254.2706,254.0485,254.232,4314.0
2024-02-28 11:10:00,263.22,263.26,263.03,263.03,2982.0,254.2223,254.261,254.0388,254.0388,2982.0
2024-02-28 11:15:00,263.03,263.05,262.92,263.0,2952.0,254.0388,254.0581,253.9326,254.0098,2952.0
2024-02-28 11:20:00,262.92,263.11,262.92,263.04,2497.0,253.9326,254.1161,253.9326,254.0485,2497.0
2024-02-28 11:25:00,262.97,263.06,262.93,263.06,3144.0,253.9809,254.0678,253.9422,254.0678,3144.0
2024-02-28 11:30:00,263.08,263.08,262.78,262.78,1645.0,254.0871,254.0871,253.7974,253.7974,1645.0
2024-02-28 11:35:00,262.76,262.88,262.72,262.88,5158.0,253.778,253.8939,253.7394,253.8939,5158.0
2024-02-28 11:40:00,262.88,263.07,262.87,262.92,2493.0,253.8939,254.0775,253.8843,253.9326,2493.0
2024-02-28 11:45:00,263.02,263.02,262.94,262.94,1305.0,254.0292,254.0292,253.9519,253.9519,1305.0
2024-02-28 11:50:00,262.98,263.23,262.98,263.05,2146.0,253.9905,254.232,253.9905,254.0581,2146.0
2024-02-28 11:55:00,263.03,263.07,262.95,263.03,2115.0,254.0388,254.0775,253.9616,254.0388,2115.0
2024-02-28 12:00:00,263.01,263.05,262.9,262.9,4896.0,254.0195,254.0581,253.9133,253.9133,4896.0
2024-02-28 12:05:00,262.82,262.9,262.82,262.88,1642.0,253.836,253.9133,253.836,253.8939,1642.0
2024-02-28 12:10:00,262.92,262.92,262.61,262.63,2686.0,253.9326,253.9326,253.6332,253.6525,2686.0
2024-02-28 12:15:00,262.63,262.68,262.58,262.64,4572.0,253.6525,253.7008,253.6042,253.6622,4572.0
2024-02-28 12:20:00,262.56,262.58,262.47,262.47,1638.0,253.5849,253.6042,253.498,253.498,1638.0
2024-02-28 12:25:00,262.46,262.51,262.27,262.51,4402.0,253.4883,253.5366,253.3048,253.5366,4402.0
2024-02-28 12:30:00,262.51,262.56,262.45,262.51,2044.0,253.5366,253.5849,253.4786,253.5366,2044.0
2024-02-28 12:35:00,262.59,262.63,262.53,262.54,1307.0,253.6139,253.6525,253.5559,253.5656,1307.0
2024-02-28 12:40:00,262.53,262.76,262.52,262.75,2792.0,253.5559,253.778,253.5463,253.7684,2792.0
2024-02-28 12:45:00,262.78,262.87,262.75,262.78,1327.0,253.7974,253.8843,253.7684,253.7974,1327.0
2024-02-28 12:50:00,262.79,262.85,262.74,262.81,2057.0,253.807,253.865,253.7587,253.8263,2057.0
2024-02-28 12:55:00,262.83,262.85,262.71,262.71,1156.0,253.8457,253.865,253.7298,253.7298,1156.0
2024-02-28 13:00:00,262.68,262.76,262.6,262.72,3096.0,253.7008,253.778,253.6235,253.7394,3096.0
2024-02-28 13:05:00,262.71,262.9,262.71,262.9,2594.0,253.7298,253.9133,253.7298,253.9133,2594.0
2024-02-28 13:10:00,262.87,263.06,262.87,262.99,1000.0,253.8843,254.0678,253.8843,254.0002,1000.0
2024-02-28 13:15:00,263.05,263.23,263.03,263.23,1800.0,254.0581,254.232,254.0388,254.232,1800.0
2024-02-28 13:20:00,263.28,263.57,263.23,263.54,3716.0,254.2803,254.5604,254.232,254.5314,3716.0
2024-02-28 13:25:00,263.53,263.64,263.51,263.59,1826.0,254.5217,254.628,254.5024,254.5797,1826.0
2024-02-28 13:30:00,263.56,263.67,263.39,263.46,3334.0,254.5507,254.6569,254.3865,254.4541,3334.0
2024-02-28 13:35:00,263.43,263.44,263.33,263.43,2951.0,254.4251,254.4348,254.3286,254.4251,2951.0
2024-02-28 13:40:00,263.37,263.38,263.14,263.14,2038.0,254.3672,254.3769,254.1451,254.1451,2038.0
2024-02-28 13:45:00,263.11,263.13,262.9,263.06,4985.0,254.1161,254.1354,253.9133,254.0678,4985.0
2024-02-28 13:50:00,263.07,263.25,263.07,263.25,2130.0,254.0775,254.2513,254.0775,254.2513,2130.0
2024-02-28 13:55:00,263.25,263.3,263.07,263.07,1968.0,254.2513,254.2996,254.0775,254.0775,1968.0
2024-02-28 14:00:00,263.15,263.15,262.91,262.92,800.0,254.1547,254.1547,253.9229,253.9326,800.0
2024-02-28 14:05:00,262.93,262.93,262.61,262.64,3245.0,253.9422,253.9422,253.6332,253.6622,3245.0
2024-02-28 14:10:00,262.62,262.62,262.22,262.24,2927.0,253.6428,253.6428,253.2565,253.2758,2927.0
2024-02-28 14:15:00,262.24,262.57,262.14,262.56,7219.0,253.2758,253.5945,253.1792,253.5849,7219.0
2024-02-28 14:20:00,262.51,262.67,262.37,262.41,13739.0,253.5366,253.6911,253.4014,253.44,13739.0
2024-02-28 14:25:00,262.42,262.47,262.34,262.38,2858.0,253.4497,253.498,253.3724,253.411,2858.0
2024-02-28 14:30:00,262.34,262.42,262.22,262.37,4958.0,253.3724,253.4497,253.2565,253.4014,4958.0
2024-02-28 14:35:00,262.39,262.56,262.39,262.54,1815.0,253.4207,253.5849,253.4207,253.5656,1815.0
2024-02-28 14:40:00,262.54,262.58,262.52,262.57,1400.0,253.5656,253.6042,253.5463,253.5945,1400.0
2024-02-28 14:45:00,262.56,262.68,262.51,262.51,2614.0,253.5849,253.7008,253.5366,253.5366,2614.0
2024-02-28 14:50:00,262.5,262.54,262.16,262.23,4336.0,253.5269,253.5656,253.1986,253.2662,4336.0
2024-02-28 14:55:00,262.3,262.42,262.28,262.36,1800.0,253.3338,253.4497,253.3145,253.3917,1800.0
2024-02-28 15:00:00,262.4,262.47,262.29,262.3,2200.0,253.4304,253.498,253.3241,253.3338,2200.0
2024-02-28 15:05:00,262.21,262.21,261.8,261.87,2525.0,253.2468,253.2468,252.8509,252.9185,2525.0
2024-02-28 15:10:00,261.86,261.97,261.82,261.96,4594.0,252.9088,253.0151,252.8702,253.0054,4594.0
2024-02-28 15:15:00,261.89,262.08,261.89,262.06,2870.0,252.9378,253.1213,252.9378,253.102,2870.0
2024-02-28 15:20:00,262.05,262.12,261.92,262.02,3012.0,253.0923,253.1599,252.9668,253.0633,3012.0
2024-02-28 15:25:00,261.98,262.11,261.9,262.11,3831.0,253.0247,253.1503,252.9474,253.1503,3831.0
2024-02-28 15:30:00,262.05,262.16,262.02,262.09,3447.0,253.0923,253.1986,253.0633,253.131,3447.0
2024-02-28 15:35:00,262.09,262.14,261.95,262.04,16506.0,253.131,253.1792,252.9957,253.0827,16506.0
2024-02-28 15:40:00,262.06,262.2,262.05,262.13,4682.0,253.102,253.2372,253.0923,253.1696,4682.0
2024-02-28 15:45:00,262.11,262.31,262.07,262.31,9061.0,253.1503,253.3434,253.1116,253.3434,9061.0
2024-02-28 15:50:00,262.32,262.44,261.98,262.11,12375.0,253.3531,253.469,253.0247,253.1503,12375.0
2024-02-28 15:55:00,262.18,262.69,262.18,262.69,39112.0,253.2179,253.7104,253.2179,253.7104,39112.0
2024-02-29 09:30:00,263.63,263.63,262.3,262.83,16454.0,254.6183,254.6183,253.3338,253.8457,16454.0
2024-02-29 09:35:00,262.73,262.94,262.4,262.73,5626.0,253.7491,253.9519,253.4304,253.7491,5626.0
2024-02-29 09:40:00,262.57,262.57,261.8,262.09,4891.0,253.5945,253.5945,252.8509,253.131,4891.0
2024-02-29 09:45:00,262.35,262.8,262.35,262.63,3254.0,253.3821,253.8167,253.3821,253.6525,3254.0
2024-02-29 09:50:00,262.55,262.55,262.22,262.3,2256.0,253.5752,253.5752,253.2565,253.3338,2256.0
2024-02-29 09:55:00,262.3,262.72,262.3,262.53,3570.0,253.3338,253.7394,253.3338,253.5559,3570.0
2024-02-29 10:00:00,262.64,262.67,262.47,262.53,4820.0,253.6622,253.6911,253.498,253.5559,4820.0
2024-02-29 10:05:00,262.45,262.49,262.23,262.44,7108.0,253.4786,253.5173,253.2662,253.469,7108.0
2024-02-29 10:10:00,262.4,262.4,261.37,261.5,5507.0,253.4304,253.4304,252.4356,252.5611,5507.0
2024-02-29 10:15:00,261.55,261.69,261.44,261.67,5771.0,252.6094,252.7446,252.5032,252.7253,5771.0
2024-02-29 10:20:00,261.63,261.68,261.48,261.68,7357.0,252.6867,252.735,252.5418,252.735,7357.0
2024-02-29 10:25:00,261.76,261.8,261.54,261.78,5332.0,252.8122,252.8509,252.5998,252.8315,5332.0
2024-02-29 10:30:00,261.89,262.03,261.75,261.83,6767.0,252.9378,253.073,252.8026,252.8798,6767.0
2024-02-29 10:35:00,261.85,262.07,261.85,262.03,1703.0,252.8992,253.1116,252.8992,253.073,1703.0
2024-02-29 10:40:00,262.04,262.07,261.95,262.06,1400.0,253.0827,253.1116,252.9957,253.102,1400.0
2024-02-29 10:45:00,262.0,262.23,261.79,262.23,1396.0,253.044,253.2662,252.8412,253.2662,1396.0
2024-02-29 10:50:00,262.18,262.18,262.06,262.11,700.0,253.2179,253.2179,253.102,253.1503,700.0
2024-02-29 10:55:00,261.99,262.31,261.99,262.25,3627.0,253.0344,253.3434,253.0344,253.2855,3627.0
2024-02-29 11:00:00,262.43,262.75,262.38,262.68,2354.0,253.4593,253.7684,253.411,253.7008,2354.0
2024-02-29 11:05:00,262.73,262.73,262.51,262.51,844.0,253.7491,253.7491,253.5366,253.5366,844.0
2024-02-29 11:10:00,262.65,262.91,262.59,262.91,1320.0,253.6718,253.9229,253.6139,253.9229,1320.0
2024-02-29 11:15:00,262.87,263.01,262.8,262.96,4065.0,253.8843,254.0195,253.8167,253.9712,4065.0
2024-02-29 11:20:00,262.99,262.99,262.84,262.86,2442.0,254.0002,254.0002,253.8553,253.8746,2442.0
2024-02-29 11:25:00,262.87,262.98,262.86,262.92,1437.0,253.8843,253.9905,253.8746,253.9326,1437.0
2024-02-29 11:30:00,262.87,262.96,262.54,262.54,6549.0,253.8843,253.9712,253.5656,253.5656,6549.0
2024-02-29 11:35:00,262.56,262.64,262.07,262.07,1500.0,253.5849,253.6622,253.1116,253.1116,1500.0
2024-02-29 11:40:00,262.0,262.12,261.84,262.0,4295.0,253.044,253.1599,252.8895,253.044,4295.0
2024-02-29 11:45:00,261.94,262.17,261.94,262.17,1696.0,252.9861,253.2082,252.9861,253.2082,1696.0
2024-02-29 11:50:00,262.12,262.33,262.12,262.25,2627.0,253.1599,253.3627,253.1599,253.2855,2627.0
2024-02-29 11:55:00,262.28,262.37,262.1,262.18,2538.0,253.3145,253.4014,253.1406,253.2179,2538.0
2024-02-29 12:00:00,262.1,262.4,262.1,262.29,5210.0,253.1406,253.4304,253.1406,253.3241,5210.0
2024-02-29 12:05:00,262.26,262.31,261.91,261.91,2241.0,253.2951,253.3434,252.9571,252.9571,2241.0
2024-02-29 12:10:00,261.97,261.97,261.67,261.78,4808.0,253.0151,253.0151,252.7253,252.8315,4808.0
2024-02-29 12:15:00,261.75,261.88,261.75,261.85,1200.0,252.8026,252.9281,252.8026,252.8992,1200.0
2024-02-29 12:20:00,261.86,262.03,261.8,261.86,5085.0,252.9088,253.073,252.8509,252.9088,5085.0
2024-02-29 12:25:00,261.8,261.9,261.67,261.84,1555.0,252.8509,252.9474,252.7253,252.8895,1555.0
2024-02-29 12:30:00,261.83,261.95,261.83,261.87,1558.0,252.8798,252.9957,252.8798,252.9185,1558.0
2024-02-29 12:35:00,261.93,262.17,261.93,262.13,2125.0,252.9764,253.2082,252.9764,253.1696,2125.0
2024-02-29 12:40:00,262.23,262.34,262.22,262.32,1478.0,253.2662,253.3724,253.2565,253.3531,1478.0
2024-02-29 12:45:00,262.31,262.41,262.2,262.41,2319.0,253.3434,253.44,253.2372,253.44,2319.0
2024-02-29 12:50:00,262.47,262.59,262.43,262.55,1163.0,253.498,253.6139,253.4593,253.5752,1163.0
2024-02-29 12:55:00,262.52,262.52,262.37,262.39,1600.0,253.5463,253.5463,253.4014,253.4207,1600.0
2024-02-29 13:00:00,262.41,262.44,262.32,262.41,1769.0,253.44,253.469,253.3531,253.44,1769.0
2024-02-29 13:05:00,262.38,262.38,262.22,262.22,1463.0,253.411,253.411,253.2565,253.2565,1463.0
2024-02-29 13:10:00,262.31,262.44,262.28,262.34,1909.0,253.3434,253.469,253.3145,253.3724,1909.0
2024-02-29 13:15:00,262.36,262.36,262.24,262.28,3735.0,253.3917,253.3917,253.2758,253.3145,3735.0
2024-02-29 13:20:00,262.29,262.29,262.07,262.2,1800.0,253.3241,253.3241,253.1116,253.2372,1800.0
2024-02-29 13:25:00,262.2,262.36,262.2,262.26,1054.0,253.2372,253.3917,253.2372,253.2951,1054.0
2024-02-29 13:30:00,262.3,262.34,262.24,262.28,1415.0,253.3338,253.3724,253.2758,253.3145,1415.0
2024-02-29 13:35:00,262.2,262.26,261.98,262.05,2448.0,253.2372,253.2951,253.0247,253.0923,2448.0
2024-02-29 13:40:00,262.06,262.06,261.9,261.93,2206.0,253.102,253.102,252.9474,252.9764,2206.0
2024-02-29 13:45:00,261.93,262.06,261.93,261.99,1706.0,252.9764,253.102,252.9764,253.0344,1706.0
2024-02-29 13:50:00,262.04,262.14,262.03,262.13,1801.0,253.0827,253.1792,253.073,253.1696,1801.0
2024-02-29 13:55:00,262.16,262.2,262.14,262.17,2069.0,253.1986,253.2372,253.1792,253.2082,2069.0
2024-02-29 14:00:00,262.19,262.3,262.19,262.28,1890.0,253.2275,253.3338,253.2275,253.3145,1890.0
2024-02-29 14:05:00,262.25,262.25,262.17,262.23,1630.0,253.2855,253.2855,253.2082,253.2662,1630.0
2024-02-29 14:10:00,262.21,262.27,262.11,262.2,2498.0,253.2468,253.3048,253.1503,253.2372,2498.0
2024-02-29 14:15:00,262.23,262.48,262.23,262.44,3203.0,253.2662,253.5076,253.2662,253.469,3203.0
2024-02-29 14:20:00,262.41,262.44,262.17,262.17,1731.0,253.44,253.469,253.2082,253.2082,1731.0
2024-02-29 14:25:00,262.17,262.17,261.9,261.94,2992.0,253.2082,253.2082,252.9474,252.9861,2992.0
2024-02-29 14:30:00,261.92,262.07,261.92,261.99,2647.0,252.9668,253.1116,252.9668,253.0344,2647.0
2024-02-29 14:35:00,261.96,261.99,261.85,261.88,2371.0,253.0054,253.0344,252.8992,252.9281,2371.0
2024-02-29 14:40:00,261.87,261.93,261.79,261.83,2551.0,252.9185,252.9764,252.8412,252.8798,2551.0
2024-02-29 14:45:00,261.79,261.87,261.75,261.81,2954.0,252.8412,252.9185,252.8026,252.8605,2954.0
2024-02-29 14:50:00,261.87,261.99,261.86,261.91,4037.0,252.9185,253.0344,252.9088,252.9571,4037.0
2024-02-29 14:55:00,261.92,262.17,261.9,262.17,4932.0,252.9668,253.2082,252.9474,253.2082,4932.0
2024-02-29 15:00:00,262.17,262.27,262.13,262.18,5072.0,253.2082,253.3048,253.1696,253.2179,5072.0
2024-02-29 15:05:00,262.18,262.32,262.18,262.25,4509.0,253.2179,253.3531,253.2179,253.2855,4509.0
2024-02-29 15:10:00,262.28,262.41,262.24,262.34,6930.0,253.3145,253.44,253.2758,253.3724,6930.0
2024-02-29 15:15:00,262.27,262.63,262.27,262.63,3380.0,253.3048,253.6525,253.3048,253.6525,3380.0
2024-02-29 15:20:00,262.65,262.78,262.58,262.64,3549.0,253.6718,253.7974,253.6042,253.6622,3549.0
2024-02-29 15:25:00,262.6,262.73,262.58,262.67,4182.0,253.6235,253.7491,253.6042,253.6911,4182.0
2024-02-29 15:30:00,262.69,262.78,262.47,262.5,6096.0,253.7104,253.7974,253.498,253.5269,6096.0
2024-02-29 15:35:00,262.48,262.53,262.19,262.29,6128.0,253.5076,253.5559,253.2275,253.3241,6128.0
2024-02-29 15:40:00,262.29,262.71,262.29,262.68,7780.0,253.3241,253.7298,253.3241,253.7008,7780.0
2024-02-29 15:45:00,262.69,262.87,262.63,262.66,10477.0,253.7104,253.8843,253.6525,253.6815,10477.0
2024-02-29 15:50:00,262.64,262.64,262.33,262.61,24613.0,253.6622,253.6622,253.3627,253.6332,24613.0
2024-02-29 15:55:00,262.63,262.81,261.91,261.91,91192.0,253.6525,253.8263,252.9571,252.9571,91192.0
2024-03-01 09:30:00,261.74,262.0,261.09,261.38,13132.0,252.7929,253.044,252.1651,252.4452,13132.0
2024-03-01 09:35:00,261.44,261.44,260.19,260.19,2850.0,252.5032,252.5032,251.2959,251.2959,2850.0
2024-03-01 09:40:00,260.33,260.46,260.1,260.46,5295.0,251.4311,251.5567,251.209,251.5567,5295.0
2024-03-01 09:45:00,260.36,260.7,260.27,260.34,4417.0,251.4601,251.7885,251.3732,251.4408,4417.0
2024-03-01 09:50:00,260.3,260.76,260.3,260.34,3181.0,251.4021,251.8464,251.4021,251.4408,3181.0
2024-03-01 09:55:00,260.28,260.83,260.28,260.83,3143.0,251.3828,251.914,251.3828,251.914,3143.0
2024-03-01 10:00:00,260.84,260.98,260.36,260.36,5089.0,251.9237,252.0589,251.4601,251.4601,5089.0
2024-03-01 10:05:00,260.38,261.01,260.38,261.01,3033.0,251.4794,252.0879,251.4794,252.0879,3033.0
2024-03-01 10:10:00,260.8,260.88,260.46,260.62,4312.0,251.885,251.9623,251.5567,251.7112,4312.0
2024-03-01 10:15:00,260.63,260.77,260.32,260.32,1445.0,251.7209,251.8561,251.4215,251.4215,1445.0
2024-03-01 10:20:00,260.4,260.73,260.36,260.73,7482.0,251.4987,251.8174,251.4601,251.8174,7482.0
2024-03-01 10:25:00,260.88,260.88,260.73,260.78,1000.0,251.9623,251.9623,251.8174,251.8657,1000.0
2024-03-01 10:30:00,260.83,260.91,260.44,260.5,5952.0,251.914,251.9913,251.5374,251.5953,5952.0
2024-03-01 10:35:00,260.43,260.5,260.03,260.23,4209.0,251.5277,251.5953,251.1414,251.3345,4209.0
2024-03-01 10:40:00,260.29,260.42,260.24,260.24,3433.0,251.3925,251.518,251.3442,251.3442,3433.0
2024-03-01 10:45:00,260.24,260.45,260.03,260.1,6241.0,251.3442,251.547,251.1414,251.209,6241.0
2024-03-01 10:50:00,260.06,260.16,259.94,260.0,10274.0,251.1703,251.2669,251.0544,251.1124,10274.0
2024-03-01 10:55:00,260.09,260.18,259.93,260.18,5192.0,251.1993,251.2862,251.0448,251.2862,5192.0
2024-03-01 11:00:00,260.21,260.42,260.21,260.42,3200.0,251.3152,251.518,251.3152,251.518,3200.0
2024-03-01 11:05:00,260.54,260.54,260.05,260.05,6286.0,251.6339,251.6339,251.1607,251.1607,6286.0
2024-03-01 11:10:00,260.0,260.13,259.63,259.63,9854.0,251.1124,251.238,250.755,250.755,9854.0
2024-03-01 11:15:00,259.63,259.82,259.54,259.62,8594.0,250.755,250.9385,250.6681,250.7454,8594.0
2024-03-01 11:20:00,259.68,259.74,259.2,259.28,11778.0,250.8033,250.8613,250.3397,250.417,11778.0
2024-03-01 11:25:00,259.2,259.2,258.83,258.88,3736.0,250.3397,250.3397,249.9824,250.0307,3736.0
2024-03-01 11:30:00,258.84,258.84,258.25,258.26,4158.0,249.992,249.992,249.4222,249.4319,4158.0
2024-03-01 11:35:00,258.37,258.94,258.27,258.94,9795.0,249.5381,250.0886,249.4415,250.0886,9795.0
2024-03-01 11:40:00,258.92,259.16,258.9,259.03,3196.0,250.0693,250.3011,250.05,250.1756,3196.0
2024-03-01 11:45:00,259.06,259.19,258.96,258.96,2808.0,250.2045,250.3301,250.1079,250.1079,2808.0
2024-03-01 11:50:00,258.96,259.13,258.88,258.97,4481.0,250.1079,250.2721,250.0307,250.1176,4481.0
2024-03-01 11:55:00,258.95,259.11,258.95,258.98,3568.0,250.0983,250.2528,250.0983,250.1273,3568.0
2024-03-01 12:00:00,258.92,258.96,258.79,258.8,3763.0,250.0693,250.1079,249.9438,249.9534,3763.0
2024-03-01 12:05:00,258.75,258.82,258.53,258.63,2915.0,249.9051,249.9727,249.6926,249.7892,2915.0
2024-03-01 12:10:00,258.57,259.04,258.57,259.04,5361.0,249.7313,250.1852,249.7313,250.1852,5361.0
2024-03-01 12:15:00,259.01,259.4,259.0,259.26,6504.0,250.1562,250.5329,250.1466,250.3977,6504.0
2024-03-01 12:20:00,259.33,259.51,259.33,259.47,3963.0,250.4653,250.6391,250.4653,250.6005,3963.0
2024-03-01 12:25:00,259.47,259.7,259.44,259.61,3361.0,250.6005,250.8226,250.5715,250.7357,3361.0
2024-03-01 12:30:00,259.56,259.62,259.43,259.62,23702.0,250.6874,250.7454,250.5619,250.7454,23702.0
2024-03-01 12:35:00,259.7,259.82,259.64,259.65,1300.0,250.8226,250.9385,250.7647,250.7744,1300.0
2024-03-01 12:40:00,259.61,259.61,259.5,259.55,1199.0,250.7357,250.7357,250.6295,250.6778,1199.0
2024-03-01 12:45:00,259.54,259.58,259.41,259.41,2401.0,250.6681,250.7068,250.5426,250.5426,2401.0
2024-03-01 12:50:00,259.47,259.6,259.22,259.37,4690.0,250.6005,250.7261,250.3591,250.5039,4690.0
2024-03-01 12:55:00,259.38,259.57,259.36,259.36,5198.0,250.5136,250.6971,250.4943,250.4943,5198.0
2024-03-01 13:00:00,259.37,259.42,259.26,259.26,1947.0,250.5039,250.5522,250.3977,250.3977,1947.0
2024-03-01 13:05:00,259.26,259.67,259.19,259.62,9234.0,250.3977,250.7937,250.3301,250.7454,9234.0
2024-03-01 13:10:00,259.5,259.74,259.5,259.53,1240.0,250.6295,250.8613,250.6295,250.6585,1240.0
2024-03-01 13:15:00,259.59,259.59,259.45,259.47,1963.0,250.7164,250.7164,250.5812,250.6005,1963.0
2024-03-01 13:20:00,259.47,259.89,259.47,259.76,35975.0,250.6005,251.0062,250.6005,250.8806,35975.0
2024-03-01 13:25:00,259.87,259.87,259.68,259.7,2076.0,250.9868,250.9868,250.8033,250.8226,2076.0
2024-03-01 13:30:00,259.79,259.85,259.66,259.68,2867.0,250.9096,250.9675,250.784,250.8033,2867.0
2024-03-01 13:35:00,259.7,259.7,259.52,259.53,2596.0,250.8226,250.8226,250.6488,250.6585,2596.0
2024-03-01 13:40:00,259.59,259.59,259.47,259.52,1702.0,250.7164,250.7164,250.6005,250.6488,1702.0
2024-03-01 13:45:00,259.57,259.77,259.57,259.68,5131.0,250.6971,250.8903,250.6971,250.8033,5131.0
2024-03-01 13:50:00,259.69,259.77,259.66,259.75,2292.0,250.813,250.8903,250.784,250.8709,2292.0
2024-03-01 13:55:00,259.82,260.0,259.82,260.0,3931.0,250.9385,251.1124,250.9385,251.1124,3931.0
2024-03-01 14:00:00,260.01,260.25,260.01,260.17,2162.0,251.1221,251.3538,251.1221,251.2766,2162.0
2024-03-01 14:05:00,260.19,260.23,259.99,259.99,1927.0,251.2959,251.3345,251.1027,251.1027,1927.0
2024-03-01 14:10:00,260.03,260.18,260.03,260.04,5011.0,251.1414,251.2862,251.1414,251.151,5011.0
2024-03-01 14:15:00,260.06,260.1,259.77,259.85,2728.0,251.1703,251.209,250.8903,250.9675,2728.0
2024-03-01 14:20:00,259.86,259.93,259.79,259.89,3331.0,250.9772,251.0448,250.9096,251.0062,3331.0
2024-03-01 14:25:00,259.85,260.19,259.72,260.19,5482.0,250.9675,251.2959,250.842,251.2959,5482.0
2024-03-01 14:30:00,260.19,260.19,259.82,259.84,7918.0,251.2959,251.2959,250.9385,250.9579,7918.0
2024-03-01 14:35:00,259.88,260.08,259.88,259.95,3244.0,250.9965,251.1897,250.9965,251.0641,3244.0
2024-03-01 14:40:00,259.94,260.05,259.91,259.94,2474.0,251.0544,251.1607,251.0255,251.0544,2474.0
2024-03-01 14:45:00,260.03,260.05,259.94,259.99,3945.0,251.1414,251.1607,251.0544,251.1027,3945.0
2024-03-01 14:50:00,260.08,260.23,260.03,260.16,9232.0,251.1897,251.3345,251.1414,251.2669,9232.0
2024-03-01 14:55:00,260.24,260.45,260.24,260.35,3130.0,251.3442,251.547,251.3442,251.4504,3130.0
2024-03-01 15:00:00,260.36,260.36,260.08,260.13,4313.0,251.4601,251.4601,251.1897,251.238,4313.0
2024-03-01 15:05:00,260.12,260.28,260.02,260.15,3923.0,251.2283,251.3828,251.1317,251.2573,3923.0
2024-03-01 15:10:00,260.13,260.18,260.0,260.18,3046.0,251.238,251.2862,251.1124,251.2862,3046.0
2024-03-01 15:15:00,260.15,260.16,259.97,260.08,4387.0,251.2573,251.2669,251.0834,251.1897,4387.0
2024-03-01 15:20:00,260.11,260.14,259.9,259.9,5748.0,251.2186,251.2476,251.0158,251.0158,5748.0
2024-03-01 15:25:00,259.87,260.1,259.86,259.97,10803.0,250.9868,251.209,250.9772,251.0834,10803.0
2024-03-01 15:30:00,259.94,260.11,259.85,260.11,11443.0,251.0544,251.2186,250.9675,251.2186,11443.0
2024-03-01 15:35:00,260.03,260.27,260.02,260.16,8513.0,251.1414,251.3732,251.1317,251.2669,8513.0
2024-03-01 15:40:00,260.07,260.13,259.96,260.06,7676.0,251.18,251.238,251.0738,251.1703,7676.0
2024-03-01 15:45:00,260.06,260.26,260.02,260.19,10777.0,251.1703,251.3635,251.1317,251.2959,10777.0
2024-03-01 15:50:00,260.18,260.18,259.88,259.97,20851.0,251.2862,251.2862,250.9965,251.0834,20851.0
2024-03-01 15:55:00,259.98,260.42,259.98,260.19,55773.0,251.0931,251.518,251.0931,251.2959,55773.0
2024-03-04 09:30:00,254.06,258.97,254.01,258.2,39534.0,245.3754,250.1176,245.3272,249.3739,39534.0
2024-03-04 09:35:00,258.51,258.63,257.5,258.01,9955.0,249.6733,249.7892,248.6979,249.1904,9955.0
2024-03-04 09:40:00,258.06,258.53,257.99,258.43,8226.0,249.2387,249.6926,249.1711,249.5961,8226.0
2024-03-04 09:45:00,258.49,258.97,258.49,258.61,9220.0,249.654,250.1176,249.654,249.7699,9220.0
2024-03-04 09:50:00,258.69,259.57,258.63,259.52,6270.0,249.8472,250.6971,249.7892,250.6488,6270.0
2024-03-04 09:55:00,259.62,260.1,259.6,260.1,9897.0,250.7454,251.209,250.7261,251.209,9897.0
2024-03-04 10:00:00,260.12,260.43,259.73,259.8,11630.0,251.2283,251.5277,250.8516,250.9192,11630.0
2024-03-04 10:05:00,259.81,259.81,258.87,258.87,14831.0,250.9289,250.9289,250.021,250.021,14831.0
2024-03-04 10:10:00,258.87,258.88,258.47,258.48,9182.0,250.021,250.0307,249.6347,249.6444,9182.0
2024-03-04 10:15:00,258.44,258.5,258.32,258.44,11586.0,249.6057,249.6637,249.4898,249.6057,11586.0
2024-03-04 10:20:00,258.47,258.64,258.46,258.5,9497.0,249.6347,249.7989,249.625,249.6637,9497.0
2024-03-04 10:25:00,258.49,258.84,258.4,258.84,15683.0,249.654,249.992,249.5671,249.992,15683.0
2024-03-04 10:30:00,258.83,258.88,258.12,258.13,5871.0,249.9824,250.0307,249.2967,249.3063,5871.0
2024-03-04 10:35:00,258.12,258.14,257.58,257.59,7915.0,249.2967,249.316,248.7751,248.7848,7915.0
2024-03-04 10:40:00,257.66,257.84,257.52,257.84,9870.0,248.8524,249.0262,248.7172,249.0262,9870.0
2024-03-04 10:45:00,257.85,257.85,257.27,257.39,11559.0,249.0359,249.0359,248.4757,248.5916,11559.0
2024-03-04 10:50:00,257.39,257.54,257.24,257.5,26551.0,248.5916,248.7365,248.4467,248.6979,26551.0
2024-03-04 10:55:00,257.52,257.64,256.97,256.99,18717.0,248.7172,248.8331,248.186,248.2053,18717.0
2024-03-04 11:00:00,257.02,257.39,256.86,257.36,14882.0,248.2343,248.5916,248.0797,248.5626,14882.0
2024-03-04 11:05:00,257.36,257.65,257.25,257.65,8319.0,248.5626,248.8427,248.4564,248.8427,8319.0
2024-03-04 11:10:00,257.67,257.67,257.42,257.51,4884.0,248.862,248.862,248.6206,248.7075,4884.0
2024-03-04 11:15:00,257.55,257.55,256.98,257.18,6226.0,248.7461,248.7461,248.1956,248.3888,6226.0
2024-03-04 11:20:00,257.22,257.51,257.18,257.51,6490.0,248.4274,248.7075,248.3888,248.7075,6490.0
2024-03-04 11:25:00,257.49,257.85,257.49,257.85,8179.0,248.6882,249.0359,248.6882,249.0359,8179.0
2024-03-04 11:30:00,257.96,258.23,257.96,258.02,8090.0,249.1421,249.4029,249.1421,249.2001,8090.0
2024-03-04 11:35:00,258.03,258.31,257.96,258.18,6210.0,249.2097,249.4802,249.1421,249.3546,6210.0
2024-03-04 11:40:00,258.09,258.2,257.95,258.0,4419.0,249.2677,249.3739,249.1325,249.1808,4419.0
2024-03-04 11:45:00,257.98,257.98,257.57,257.57,4949.0,249.1614,249.1614,248.7655,248.7655,4949.0
2024-03-04 11:50:00,257.52,257.52,257.29,257.38,3706.0,248.7172,248.7172,248.495,248.582,3706.0
2024-03-04 11:55:00,257.36,257.54,257.13,257.41,6303.0,248.5626,248.7365,248.3405,248.6109,6303.0
2024-03-04 12:00:00,257.21,257.47,257.16,257.46,4945.0,248.4178,248.6689,248.3695,248.6592,4945.0
2024-03-04 12:05:00,257.54,257.72,257.47,257.71,4629.0,248.7365,248.9103,248.6689,248.9007,4629.0
2024-03-04 12:10:00,257.74,257.77,257.37,257.54,8118.0,248.9296,248.9586,248.5723,248.7365,8118.0
2024-03-04 12:15:00,257.54,257.71,257.5,257.71,8939.0,248.7365,248.9007,248.6979,248.9007,8939.0
2024-03-04 12:20:00,257.69,257.75,257.53,257.73,11739.0,248.8814,248.9393,248.7268,248.92,11739.0
2024-03-04 12:25:00,257.68,257.9,257.65,257.87,3829.0,248.8717,249.0842,248.8427,249.0552,3829.0
2024-03-04 12:30:00,257.8,258.04,257.72,258.01,7412.0,248.9876,249.2194,248.9103,249.1904,7412.0
2024-03-04 12:35:00,258.0,258.36,257.96,258.12,8743.0,249.1808,249.5285,249.1421,249.2967,8743.0
2024-03-04 12:40:00,258.12,258.51,257.98,258.51,12111.0,249.2967,249.6733,249.1614,249.6733,12111.0
2024-03-04 12:45:00,258.61,258.62,258.41,258.48,4006.0,249.7699,249.7796,249.5767,249.6444,4006.0
2024-03-04 12:50:00,258.44,258.53,258.25,258.35,5303.0,249.6057,249.6926,249.4222,249.5188,5303.0
2024-03-04 12:55:00,258.31,258.37,258.03,258.11,10440.0,249.4802,249.5381,249.2097,249.287,10440.0
2024-03-04 13:00:00,258.08,258.19,258.02,258.09,6492.0,249.258,249.3643,249.2001,249.2677,6492.0
2024-03-04 13:05:00,258.06,258.23,258.06,258.18,4147.0,249.2387,249.4029,249.2387,249.3546,4147.0
2024-03-04 13:10:00,258.2,258.35,258.13,258.13,5952.0,249.3739,249.5188,249.3063,249.3063,5952.0
2024-03-04 13:15:00,258.11,258.26,258.0,258.25,4239.0,249.287,249.4319,249.1808,249.4222,4239.0
2024-03-04 13:20:00,258.27,258.51,258.25,258.5,4382.0,249.4415,249.6733,249.4222,249.6637,4382.0
2024-03-04 13:25:00,258.43,259.03,258.43,259.03,5192.0,249.5961,250.1756,249.5961,250.1756,5192.0
2024-03-04 13:30:00,259.01,259.01,258.67,258.68,4630.0,250.1562,250.1562,249.8279,249.8375,4630.0
2024-03-04 13:35:00,258.68,258.74,258.64,258.74,3937.0,249.8375,249.8955,249.7989,249.8955,3937.0
2024-03-04 13:40:00,258.76,258.86,258.76,258.78,5090.0,249.9148,250.0114,249.9148,249.9341,5090.0
2024-03-04 13:45:00,258.73,258.78,258.63,258.64,2405.0,249.8858,249.9341,249.7892,249.7989,2405.0
2024-03-04 13:50:00,258.63,258.63,258.52,258.58,6288.0,249.7892,249.7892,249.683,249.7409,6288.0
2024-03-04 13:55:00,258.57,258.58,258.44,258.5,4037.0,249.7313,249.7409,249.6057,249.6637,4037.0
2024-03-04 14:00:00,258.49,258.71,258.32,258.71,13042.0,249.654,249.8665,249.4898,249.8665,13042.0
2024-03-04 14:05:00,258.72,258.87,258.67,258.67,3376.0,249.8761,250.021,249.8279,249.8279,3376.0
2024-03-04 14:10:00,258.68,258.79,258.51,258.79,10359.0,249.8375,249.9438,249.6733,249.9438,10359.0
2024-03-04 14:15:00,258.78,259.09,258.78,258.97,3657.0,249.9341,250.2335,249.9341,250.1176,3657.0
2024-03-04 14:20:00,258.97,259.01,258.63,258.85,14183.0,250.1176,250.1562,249.7892,250.0017,14183.0
2024-03-04 14:25:00,258.86,258.98,258.85,258.9,4441.0,250.0114,250.1273,250.0017,250.05,4441.0
2024-03-04 14:30:00,258.91,258.93,258.69,258.69,4023.0,250.0597,250.079,249.8472,249.8472,4023.0
2024-03-04 14:35:00,258.69,259.2,258.68,259.2,9380.0,249.8472,250.3397,249.8375,250.3397,9380.0
2024-03-04 14:40:00,259.18,259.22,258.94,259.14,6298.0,250.3204,250.3591,250.0886,250.2818,6298.0
2024-03-04 14:45:00,259.15,259.23,258.99,259.22,4412.0,250.2914,250.3687,250.1369,250.3591,4412.0
2024-03-04 14:50:00,259.27,259.51,259.27,259.47,3543.0,250.4073,250.6391,250.4073,250.6005,3543.0
2024-03-04 14:55:00,259.51,259.57,259.47,259.5,6447.0,250.6391,250.6971,250.6005,250.6295,6447.0
2024-03-04 15:00:00,259.46,259.66,259.41,259.41,7852.0,250.5909,250.784,250.5426,250.5426,7852.0
2024-03-04 15:05:00,259.39,259.47,259.33,259.4,8756.0,250.5232,250.6005,250.4653,250.5329,8756.0
2024-03-04 15:10:00,259.44,259.55,259.38,259.51,5496.0,250.5715,250.6778,250.5136,250.6391,5496.0
2024-03-04 15:15:00,259.53,259.7,259.44,259.59,7758.0,250.6585,250.8226,250.5715,250.7164,7758.0
2024-03-04 15:20:00,259.56,259.56,259.37,259.37,4854.0,250.6874,250.6874,250.5039,250.5039,4854.0
2024-03-04 15:25:00,259.39,259.41,259.06,259.1,7449.0,250.5232,250.5426,250.2045,250.2432,7449.0
2024-03-04 15:30:00,259.12,259.19,259.05,259.05,8038.0,250.2625,250.3301,250.1949,250.1949,8038.0
2024-03-04 15:35:00,259.03,259.03,258.61,258.85,6898.0,250.1756,250.1756,249.7699,250.0017,6898.0
2024-03-04 15:40:00,258.84,258.93,258.77,258.9,10180.0,249.992,250.079,249.9244,250.05,10180.0
2024-03-04 15:45:00,258.89,258.96,258.65,258.96,15507.0,250.0403,250.1079,249.8085,250.1079,15507.0
2024-03-04 15:50:00,258.92,259.13,258.83,259.13,27385.0,250.0693,250.2721,249.9824,250.2721,27385.0
2024-03-04 15:55:00,259.09,259.24,258.82,259.07,90119.0,250.2335,250.3784,249.9727,250.2142,90119.0
2024-03-05 09:30:00,259.12,259.7,258.65,259.48,12532.0,250.2625,250.8226,249.8085,250.6102,12532.0
2024-03-05 09:35:00,259.51,259.61,259.17,259.37,6998.0,250.6391,250.7357,250.3108,250.5039,6998.0
2024-03-05 09:40:00,259.37,259.71,259.17,259.63,6390.0,250.5039,250.8323,250.3108,250.755,6390.0
2024-03-05 09:45:00,259.55,259.78,259.31,259.61,7490.0,250.6778,250.8999,250.446,250.7357,7490.0
2024-03-05 09:50:00,259.61,259.79,259.51,259.72,7790.0,250.7357,250.9096,250.6391,250.842,7790.0
2024-03-05 09:55:00,259.74,260.43,259.71,260.35,4758.0,250.8613,251.5277,250.8323,251.4504,4758.0
2024-03-05 10:00:00,260.39,260.91,260.39,260.87,5525.0,251.4891,251.9913,251.4891,251.9527,5525.0
2024-03-05 10:05:00,260.79,260.82,259.84,259.85,6251.0,251.8754,251.9044,250.9579,250.9675,6251.0
2024-03-05 10:10:00,259.88,259.99,259.59,259.6,6213.0,250.9965,251.1027,250.7164,250.7261,6213.0
2024-03-05 10:15:00,259.47,259.6,259.14,259.19,5261.0,250.6005,250.7261,250.2818,250.3301,5261.0
2024-03-05 10:20:00,259.24,259.24,258.96,258.96,3855.0,250.3784,250.3784,250.1079,250.1079,3855.0
2024-03-05 10:25:00,258.89,259.19,258.86,259.19,3900.0,250.0403,250.3301,250.0114,250.3301,3900.0
2024-03-05 10:30:00,259.25,259.25,258.77,258.85,4461.0,250.388,250.388,249.9244,250.0017,4461.0
2024-03-05 10:35:00,258.75,258.77,258.52,258.77,5335.0,249.9051,249.9244,249.683,249.9244,5335.0
2024-03-05 10:40:00,258.78,259.1,258.78,259.01,3458.0,249.9341,250.2432,249.9341,250.1562,3458.0
2024-03-05 10:45:00,258.98,259.09,258.83,259.03,5157.0,250.1273,250.2335,249.9824,250.1756,5157.0
2024-03-05 10:50:00,259.08,259.3,258.88,259.01,4615.0,250.2238,250.4363,250.0307,250.1562,4615.0
2024-03-05 10:55:00,259.06,259.25,259.06,259.19,3264.0,250.2045,250.388,250.2045,250.3301,3264.0
2024-03-05 11:00:00,259.15,259.31,259.09,259.19,4603.0,250.2914,250.446,250.2335,250.3301,4603.0
2024-03-05 11:05:00,259.12,259.18,259.04,259.06,3854.0,250.2625,250.3204,250.1852,250.2045,3854.0
2024-03-05 11:10:00,259.02,259.07,258.88,258.88,3944.0,250.1659,250.2142,250.0307,250.0307,3944.0
2024-03-05 11:15:00,258.82,258.83,258.66,258.79,5502.0,249.9727,249.9824,249.8182,249.9438,5502.0
2024-03-05 11:20:00,258.75,258.75,258.32,258.59,6099.0,249.9051,249.9051,249.4898,249.7506,6099.0
2024-03-05 11:25:00,258.54,258.72,258.43,258.6,6716.0,249.7023,249.8761,249.5961,249.7603,6716.0
2024-03-05 11:30:00,258.63,258.95,258.63,258.91,4306.0,249.7892,250.0983,249.7892,250.0597,4306.0
2024-03-05 11:35:00,258.91,259.09,258.9,258.95,5095.0,250.0597,250.2335,250.05,250.0983,5095.0
2024-03-05 11:40:00,258.9,258.93,258.27,258.5,5373.0,250.05,250.079,249.4415,249.6637,5373.0
2024-03-05 11:45:00,258.51,259.04,258.46,258.94,4773.0,249.6733,250.1852,249.625,250.0886,4773.0
2024-03-05 11:50:00,258.97,258.97,258.82,258.96,5704.0,250.1176,250.1176,249.9727,250.1079,5704.0
2024-03-05 11:55:00,258.98,259.17,258.83,259.17,7834.0,250.1273,250.3108,249.9824,250.3108,7834.0
2024-03-05 12:00:00,259.22,259.22,259.06,259.16,4649.0,250.3591,250.3591,250.2045,250.3011,4649.0
2024-03-05 12:05:00,259.13,259.31,259.11,259.31,3364.0,250.2721,250.446,250.2528,250.446,3364.0
2024-03-05 12:10:00,259.35,259.54,259.34,259.52,5169.0,250.4846,250.6681,250.475,250.6488,5169.0
2024-03-05 12:15:00,259.57,259.86,259.56,259.86,3641.0,250.6971,250.9772,250.6874,250.9772,3641.0
2024-03-05 12:20:00,259.86,259.91,259.77,259.84,3146.0,250.9772,251.0255,250.8903,250.9579,3146.0
2024-03-05 12:25:00,259.78,260.1,259.73,260.0,8984.0,250.8999,251.209,250.8516,251.1124,8984.0
2024-03-05 12:30:00,259.94,259.94,259.72,259.74,5004.0,251.0544,251.0544,250.842,250.8613,5004.0
2024-03-05 12:35:00,259.73,259.77,259.52,259.61,5034.0,250.8516,250.8903,250.6488,250.7357,5034.0
2024-03-05 12:40:00,259.58,259.75,259.46,259.75,4220.0,250.7068,250.8709,250.5909,250.8709,4220.0
2024-03-05 12:45:00,259.79,259.84,259.54,259.54,2785.0,250.9096,250.9579,250.6681,250.6681,2785.0
2024-03-05 12:50:00,259.37,259.37,259.09,259.23,4383.0,250.5039,250.5039,250.2335,250.3687,4383.0
2024-03-05 12:55:00,259.26,259.28,259.12,259.13,3059.0,250.3977,250.417,250.2625,250.2721,3059.0
2024-03-05 13:00:00,259.14,259.21,259.07,259.16,3794.0,250.2818,250.3494,250.2142,250.3011,3794.0
2024-03-05 13:05:00,259.15,259.27,259.1,259.27,3091.0,250.2914,250.4073,250.2432,250.4073,3091.0
2024-03-05 13:10:00,259.26,259.31,259.2,259.31,1622.0,250.3977,250.446,250.3397,250.446,1622.0
2024-03-05 13:15:00,259.33,259.36,259.13,259.13,2889.0,250.4653,250.4943,250.2721,250.2721,2889.0
2024-03-05 13:20:00,259.13,259.21,259.09,259.13,3300.0,250.2721,250.3494,250.2335,250.2721,3300.0
2024-03-05 13:25:00,259.13,259.26,259.12,259.15,3603.0,250.2721,250.3977,250.2625,250.2914,3603.0
2024-03-05 13:30:00,259.16,259.42,259.15,259.33,5676.0,250.3011,250.5522,250.2914,250.4653,5676.0
2024-03-05 13:35:00,259.31,259.38,259.0,259.04,4007.0,250.446,250.5136,250.1466,250.1852,4007.0
2024-03-05 13:40:00,259.01,259.08,258.92,258.92,6186.0,250.1562,250.2238,250.0693,250.0693,6186.0
2024-03-05 13:45:00,258.9,259.05,258.9,258.92,9045.0,250.05,250.1949,250.05,250.0693,9045.0
2024-03-05 13:50:00,258.98,259.09,258.76,258.98,6212.0,250.1273,250.2335,249.9148,250.1273,6212.0
2024-03-05 13:55:00,258.98,259.03,258.72,258.72,9924.0,250.1273,250.1756,249.8761,249.8761,9924.0
2024-03-05 14:00:00,258.67,258.67,258.31,258.6,5384.0,249.8279,249.8279,249.4802,249.7603,5384.0
2024-03-05 14:05:00,258.57,258.62,258.4,258.56,6679.0,249.7313,249.7796,249.5671,249.7216,6679.0
2024-03-05 14:10:00,258.53,258.67,258.33,258.34,6351.0,249.6926,249.8279,249.4995,249.5091,6351.0
2024-03-05 14:15:00,258.41,258.65,258.38,258.65,6294.0,249.5767,249.8085,249.5478,249.8085,6294.0
2024-03-05 14:20:00,258.6,258.75,258.52,258.58,5321.0,249.7603,249.9051,249.683,249.7409,5321.0
2024-03-05 14:25:00,258.52,258.52,258.33,258.36,9354.0,249.683,249.683,249.4995,249.5285,9354.0
2024-03-05 14:30:00,258.3,258.3,258.03,258.13,5558.0,249.4705,249.4705,249.2097,249.3063,5558.0
2024-03-05 14:35:00,258.15,258.41,258.1,258.41,6299.0,249.3256,249.5767,249.2773,249.5767,6299.0
2024-03-05 14:40:00,258.37,258.38,258.18,258.2,4762.0,249.5381,249.5478,249.3546,249.3739,4762.0
2024-03-05 14:45:00,258.17,258.19,257.63,257.74,10458.0,249.3449,249.3643,248.8234,248.9296,10458.0
2024-03-05 14:50:00,257.65,257.88,257.64,257.67,7118.0,248.8427,249.0649,248.8331,248.862,7118.0
2024-03-05 14:55:00,257.6,257.62,257.37,257.51,6780.0,248.7944,248.8138,248.5723,248.7075,6780.0
2024-03-05 15:00:00,257.5,257.5,257.23,257.27,9004.0,248.6979,248.6979,248.4371,248.4757,9004.0
2024-03-05 15:05:00,257.5,257.52,257.28,257.38,7392.0,248.6979,248.7172,248.4854,248.582,7392.0
2024-03-05 15:10:00,257.4,257.5,257.35,257.39,12370.0,248.6013,248.6979,248.553,248.5916,12370.0
2024-03-05 15:15:00,257.37,257.56,257.37,257.53,10452.0,248.5723,248.7558,248.5723,248.7268,10452.0
2024-03-05 15:20:00,257.53,257.71,257.34,257.49,13714.0,248.7268,248.9007,248.5433,248.6882,13714.0
2024-03-05 15:25:00,257.46,257.71,257.4,257.43,16132.0,248.6592,248.9007,248.6013,248.6302,16132.0
2024-03-05 15:30:00,257.47,257.86,257.4,257.86,18183.0,248.6689,249.0455,248.6013,249.0455,18183.0
2024-03-05 15:35:00,258.0,258.08,257.88,257.88,12340.0,249.1808,249.258,249.0649,249.0649,12340.0
2024-03-05 15:40:00,257.84,257.88,257.56,257.82,17691.0,249.0262,249.0649,248.7558,249.0069,17691.0
2024-03-05 15:45:00,257.79,257.81,257.64,257.72,16426.0,248.9779,248.9973,248.8331,248.9103,16426.0
2024-03-05 15:50:00,257.77,258.16,257.55,258.11,25619.0,248.9586,249.3353,248.7461,249.287,25619.0
2024-03-05 15:55:00,258.11,258.4,257.84,257.87,71033.0,249.287,249.5671,249.0262,249.0552,71033.0
2024-03-06 09:30:00,258.84,259.8,258.84,259.74,11901.0,249.992,250.9192,249.992,250.8613,11901.0
2024-03-06 09:35:00,259.65,260.28,259.59,260.16,8297.0,250.7744,251.3828,250.7164,251.2669,8297.0
2024-03-06 09:40:00,260.06,260.29,259.42,259.42,3140.0,251.1703,251.3925,250.5522,250.5522,3140.0
2024-03-06 09:45:00,259.62,259.76,259.55,259.69,2869.0,250.7454,250.8806,250.6778,250.813,2869.0
2024-03-06 09:50:00,259.54,259.9,259.45,259.9,1911.0,250.6681,251.0158,250.5812,251.0158,1911.0
2024-03-06 09:55:00,259.99,260.46,259.89,260.43,10268.0,251.1027,251.5567,251.0062,251.5277,10268.0
2024-03-06 10:00:00,260.24,260.36,259.92,259.96,6975.0,251.3442,251.4601,251.0351,251.0738,6975.0
2024-03-06 10:05:00,259.93,260.19,259.93,260.19,3476.0,251.0448,251.2959,251.0448,251.2959,3476.0
2024-03-06 10:10:00,260.19,260.53,260.19,260.52,4639.0,251.2959,251.6243,251.2959,251.6146,4639.0
2024-03-06 10:15:00,260.51,260.59,260.44,260.55,2813.0,251.605,251.6822,251.5374,251.6436,2813.0
2024-03-06 10:20:00,260.56,260.94,260.55,260.84,2917.0,251.6533,252.0203,251.6436,251.9237,2917.0
2024-03-06 10:25:00,260.88,261.09,260.85,261.09,3901.0,251.9623,252.1651,251.9333,252.1651,3901.0
2024-03-06 10:30:00,260.97,261.44,260.87,261.42,3459.0,252.0492,252.5032,251.9527,252.4839,3459.0
2024-03-06 10:35:00,261.36,261.53,261.28,261.51,6160.0,252.4259,252.5901,252.3486,252.5708,6160.0
2024-03-06 10:40:00,261.46,261.58,261.39,261.56,5782.0,252.5225,252.6384,252.4549,252.6191,5782.0
2024-03-06 10:45:00,261.56,261.72,261.31,261.35,8225.0,252.6191,252.7736,252.3776,252.4162,8225.0
2024-03-06 10:50:00,261.23,261.49,261.12,261.13,3765.0,252.3003,252.5515,252.1941,252.2038,3765.0
2024-03-06 10:55:00,261.09,261.23,260.96,261.14,12788.0,252.1651,252.3003,252.0396,252.2134,12788.0
2024-03-06 11:00:00,261.18,261.24,260.97,260.98,3886.0,252.2521,252.31,252.0492,252.0589,3886.0
2024-03-06 11:05:00,261.02,261.11,260.98,261.06,1842.0,252.0975,252.1845,252.0589,252.1362,1842.0
2024-03-06 11:10:00,261.17,261.21,261.07,261.16,2961.0,252.2424,252.281,252.1458,252.2327,2961.0
2024-03-06 11:15:00,261.21,261.21,261.11,261.16,1770.0,252.281,252.281,252.1845,252.2327,1770.0
2024-03-06 11:20:00,261.1,261.11,260.94,261.0,4451.0,252.1748,252.1845,252.0203,252.0782,4451.0
2024-03-06 11:25:00,261.03,261.3,261.03,261.3,2496.0,252.1072,252.368,252.1072,252.368,2496.0
2024-03-06 11:30:00,261.32,261.49,261.25,261.3,3293.0,252.3873,252.5515,252.3197,252.368,3293.0
2024-03-06 11:35:00,261.26,261.35,261.25,261.33,2259.0,252.3293,252.4162,252.3197,252.3969,2259.0
2024-03-06 11:40:00,261.31,261.39,261.19,261.33,1787.0,252.3776,252.4549,252.2617,252.3969,1787.0
2024-03-06 11:45:00,261.34,261.38,261.2,261.24,3426.0,252.4066,252.4452,252.2714,252.31,3426.0
2024-03-06 11:50:00,261.24,261.55,261.21,261.5,3016.0,252.31,252.6094,252.281,252.5611,3016.0
2024-03-06 11:55:00,261.52,261.53,261.18,261.18,2553.0,252.5804,252.5901,252.2521,252.2521,2553.0
2024-03-06 12:00:00,261.26,261.36,261.17,261.18,2753.0,252.3293,252.4259,252.2424,252.2521,2753.0
2024-03-06 12:05:00,261.21,261.31,261.15,261.3,4688.0,252.281,252.3776,252.2231,252.368,4688.0
2024-03-06 12:10:00,261.34,261.72,261.33,261.61,3251.0,252.4066,252.7736,252.3969,252.6674,3251.0
2024-03-06 12:15:00,261.59,261.64,261.48,261.48,3142.0,252.648,252.6963,252.5418,252.5418,3142.0
2024-03-06 12:20:00,261.48,261.49,261.38,261.38,3173.0,252.5418,252.5515,252.4452,252.4452,3173.0
2024-03-06 12:25:00,261.39,261.39,261.13,261.13,2428.0,252.4549,252.4549,252.2038,252.2038,2428.0
2024-03-06 12:30:00,261.13,261.16,261.01,261.04,2542.0,252.2038,252.2327,252.0879,252.1168,2542.0
2024-03-06 12:35:00,261.06,261.13,260.99,261.09,3299.0,252.1362,252.2038,252.0686,252.1651,3299.0
2024-03-06 12:40:00,261.01,261.18,260.97,261.18,1813.0,252.0879,252.2521,252.0492,252.2521,1813.0
2024-03-06 12:45:00,261.19,261.19,261.0,261.03,2098.0,252.2617,252.2617,252.0782,252.1072,2098.0
2024-03-06 12:50:00,261.1,261.1,260.83,260.83,1639.0,252.1748,252.1748,251.914,251.914,1639.0
2024-03-06 12:55:00,260.81,260.87,260.69,260.74,2053.0,251.8947,251.9527,251.7788,251.8271,2053.0
2024-03-06 13:00:00,260.73,260.82,260.7,260.77,2543.0,251.8174,251.9044,251.7885,251.8561,2543.0
2024-03-06 13:05:00,260.77,260.77,260.55,260.61,1676.0,251.8561,251.8561,251.6436,251.7015,1676.0
2024-03-06 13:10:00,260.63,260.65,260.47,260.47,2281.0,251.7209,251.7402,251.5663,251.5663,2281.0
2024-03-06 13:15:00,260.44,260.55,260.39,260.53,2850.0,251.5374,251.6436,251.4891,251.6243,2850.0
2024-03-06 13:20:00,260.66,260.72,260.59,260.59,2212.0,251.7498,251.8078,251.6822,251.6822,2212.0
2024-03-06 13:25:00,260.57,260.69,260.5,260.64,4151.0,251.6629,251.7788,251.5953,251.7305,4151.0
2024-03-06 13:30:00,260.6,260.6,259.86,260.08,5453.0,251.6919,251.6919,250.9772,251.1897,5453.0
2024-03-06 13:35:00,259.97,259.97,259.6,259.79,4297.0,251.0834,251.0834,250.7261,250.9096,4297.0
2024-03-06 13:40:00,259.83,260.05,259.83,260.02,2650.0,250.9482,251.1607,250.9482,251.1317,2650.0
2024-03-06 13:45:00,260.02,260.02,259.19,259.19,4340.0,251.1317,251.1317,250.3301,250.3301,4340.0
2024-03-06 13:50:00,259.11,259.41,259.11,259.32,2717.0,250.2528,250.5426,250.2528,250.4556,2717.0
2024-03-06 13:55:00,259.25,259.51,259.23,259.49,2894.0,250.388,250.6391,250.3687,250.6198,2894.0
2024-03-06 14:00:00,259.45,259.45,259.03,259.03,2966.0,250.5812,250.5812,250.1756,250.1756,2966.0
2024-03-06 14:05:00,259.04,259.42,259.03,259.27,3550.0,250.1852,250.5522,250.1756,250.4073,3550.0
2024-03-06 14:10:00,259.19,259.19,258.75,258.81,4068.0,250.3301,250.3301,249.9051,249.9631,4068.0
2024-03-06 14:15:00,258.53,258.82,258.47,258.58,2844.0,249.6926,249.9727,249.6347,249.7409,2844.0
2024-03-06 14:20:00,258.55,258.8,258.52,258.75,3604.0,249.712,249.9534,249.683,249.9051,3604.0
2024-03-06 14:25:00,258.67,259.0,258.58,258.97,1963.0,249.8279,250.1466,249.7409,250.1176,1963.0
2024-03-06 14:30:00,258.94,259.0,258.75,258.81,4560.0,250.0886,250.1466,249.9051,249.9631,4560.0
2024-03-06 14:35:00,258.81,258.85,258.65,258.71,7022.0,249.9631,250.0017,249.8085,249.8665,7022.0
2024-03-06 14:40:00,258.71,258.99,258.66,258.9,10567.0,249.8665,250.1369,249.8182,250.05,10567.0
2024-03-06 14:45:00,258.88,258.96,258.69,258.89,13429.0,250.0307,250.1079,249.8472,250.0403,13429.0
2024-03-06 14:50:00,258.88,259.42,258.87,259.41,7179.0,250.0307,250.5522,250.021,250.5426,7179.0
2024-03-06 14:55:00,259.39,259.43,259.19,259.35,9514.0,250.5232,250.5619,250.3301,250.4846,9514.0
2024-03-06 15:00:00,259.32,259.46,259.24,259.33,8210.0,250.4556,250.5909,250.3784,250.4653,8210.0
2024-03-06 15:05:00,259.34,259.52,259.24,259.25,9782.0,250.475,250.6488,250.3784,250.388,9782.0
2024-03-06 15:10:00,259.29,259.37,258.89,258.9,8218.0,250.4267,250.5039,250.0403,250.05,8218.0
2024-03-06 15:15:00,258.93,259.5,258.93,259.23,7703.0,250.079,250.6295,250.079,250.3687,7703.0
2024-03-06 15:20:00,259.23,259.24,258.94,258.94,10781.0,250.3687,250.3784,250.0886,250.0886,10781.0
2024-03-06 15:25:00,258.96,259.37,258.89,259.35,7967.0,250.1079,250.5039,250.0403,250.4846,7967.0
2024-03-06 15:30:00,259.39,259.71,259.38,259.62,8137.0,250.5232,250.8323,250.5136,250.7454,8137.0
2024-03-06 15:35:00,259.59,259.85,259.56,259.85,7747.0,250.7164,250.9675,250.6874,250.9675,7747.0
2024-03-06 15:40:00,259.93,260.0,259.86,259.91,11090.0,251.0448,251.1124,250.9772,251.0255,11090.0
2024-03-06 15:45:00,259.91,260.22,259.82,260.03,11843.0,251.0255,251.3249,250.9385,251.1414,11843.0
2024-03-06 15:50:00,259.97,260.05,259.62,259.95,16959.0,251.0834,251.1607,250.7454,251.0641,16959.0
2024-03-06 15:55:00,259.99,260.37,259.96,260.3,56176.0,251.1027,251.4697,251.0738,251.4021,56176.0
2024-03-07 09:30:00,262.65,262.65,262.17,262.18,17448.0,253.6718,253.6718,253.2082,253.2179,17448.0
2024-03-07 09:35:00,261.86,262.21,261.86,262.21,1001.0,252.9088,253.2468,252.9088,253.2468,1001.0
2024-03-07 09:40:00,262.3,262.41,262.04,262.07,6505.0,253.3338,253.44,253.0827,253.1116,6505.0
2024-03-07 09:45:00,262.07,262.57,262.07,262.57,4771.0,253.1116,253.5945,253.1116,253.5945,4771.0
2024-03-07 09:50:00,262.43,262.44,262.04,262.05,5874.0,253.4593,253.469,253.0827,253.0923,5874.0
2024-03-07 09:55:00,262.16,262.8,262.11,262.72,7577.0,253.1986,253.8167,253.1503,253.7394,7577.0
2024-03-07 10:00:00,262.7,262.87,262.61,262.78,6866.0,253.7201,253.8843,253.6332,253.7974,6866.0
2024-03-07 10:05:00,262.74,262.83,262.67,262.77,3437.0,253.7587,253.8457,253.6911,253.7877,3437.0
2024-03-07 10:10:00,262.71,263.32,262.68,262.98,7157.0,253.7298,254.3189,253.7008,253.9905,7157.0
2024-03-07 10:15:00,263.01,263.01,262.42,262.44,2850.0,254.0195,254.0195,253.4497,253.469,2850.0
2024-03-07 10:20:00,262.42,262.47,262.16,262.19,3906.0,253.4497,253.498,253.1986,253.2275,3906.0
2024-03-07 10:25:00,262.26,262.46,262.17,262.4,3269.0,253.2951,253.4883,253.2082,253.4304,3269.0
2024-03-07 10:30:00,262.47,262.5,262.36,262.36,2120.0,253.498,253.5269,253.3917,253.3917,2120.0
2024-03-07 10:35:00,262.35,262.46,262.24,262.29,7256.0,253.3821,253.4883,253.2758,253.3241,7256.0
2024-03-07 10:40:00,262.29,262.6,262.29,262.42,4646.0,253.3241,253.6235,253.3241,253.4497,4646.0
2024-03-07 10:45:00,262.47,262.47,262.32,262.36,3899.0,253.498,253.498,253.3531,253.3917,3899.0
2024-03-07 10:50:00,262.33,262.37,262.21,262.28,4632.0,253.3627,253.4014,253.2468,253.3145,4632.0
2024-03-07 10:55:00,262.32,262.5,262.32,262.48,5612.0,253.3531,253.5269,253.3531,253.5076,5612.0
2024-03-07 11:00:00,262.5,262.51,261.81,261.88,7116.0,253.5269,253.5366,252.8605,252.9281,7116.0
2024-03-07 11:05:00,261.88,261.91,261.6,261.61,2801.0,252.9281,252.9571,252.6577,252.6674,2801.0
2024-03-07 11:10:00,261.59,261.6,261.36,261.4,7787.0,252.648,252.6577,252.4259,252.4645,7787.0
2024-03-07 11:15:00,261.43,261.54,261.38,261.43,4073.0,252.4935,252.5998,252.4452,252.4935,4073.0
2024-03-07 11:20:00,261.39,261.44,260.99,261.0,10240.0,252.4549,252.5032,252.0686,252.0782,10240.0
2024-03-07 11:25:00,261.02,261.02,260.55,260.98,8016.0,252.0975,252.0975,251.6436,252.0589,8016.0
2024-03-07 11:30:00,260.87,260.96,260.72,260.86,5553.0,251.9527,252.0396,251.8078,251.943,5553.0
2024-03-07 11:35:00,260.91,260.91,260.75,260.83,5951.0,251.9913,251.9913,251.8368,251.914,5951.0
2024-03-07 11:40:00,260.84,261.06,260.8,261.06,3638.0,251.9237,252.1362,251.885,252.1362,3638.0
2024-03-07 11:45:00,261.06,261.06,260.86,260.92,4953.0,252.1362,252.1362,251.943,252.0009,4953.0
2024-03-07 11:50:00,260.97,261.17,260.91,261.15,4071.0,252.0492,252.2424,251.9913,252.2231,4071.0
2024-03-07 11:55:00,261.19,261.3,261.13,261.2,5300.0,252.2617,252.368,252.2038,252.2714,5300.0
2024-03-07 12:00:00,261.25,261.26,261.14,261.25,7113.0,252.3197,252.3293,252.2134,252.3197,7113.0
2024-03-07 12:05:00,261.27,261.34,261.2,261.26,4065.0,252.339,252.4066,252.2714,252.3293,4065.0
2024-03-07 12:10:00,261.32,261.36,261.16,261.19,6219.0,252.3873,252.4259,252.2327,252.2617,6219.0
2024-03-07 12:15:00,261.18,261.36,261.16,261.29,4914.0,252.2521,252.4259,252.2327,252.3583,4914.0
2024-03-07 12:20:00,261.31,261.33,261.06,261.29,3457.0,252.3776,252.3969,252.1362,252.3583,3457.0
2024-03-07 12:25:00,261.28,261.36,261.16,261.16,5382.0,252.3486,252.4259,252.2327,252.2327,5382.0
2024-03-07 12:30:00,260.97,260.97,260.79,260.91,3208.0,252.0492,252.0492,251.8754,251.9913,3208.0
2024-03-07 12:35:00,260.88,260.98,260.88,260.96,3265.0,251.9623,252.0589,251.9623,252.0396,3265.0
2024-03-07 12:40:00,260.96,261.05,260.91,261.05,5060.0,252.0396,252.1265,251.9913,252.1265,5060.0
2024-03-07 12:45:00,261.06,261.13,260.97,261.0,11388.0,252.1362,252.2038,252.0492,252.0782,11388.0
2024-03-07 12:50:00,261.02,261.02,260.82,260.95,2931.0,252.0975,252.0975,251.9044,252.0299,2931.0
2024-03-07 12:55:00,260.95,260.95,260.81,260.84,2793.0,252.0299,252.0299,251.8947,251.9237,2793.0
2024-03-07 13:00:00,260.87,260.9,260.82,260.88,3378.0,251.9527,251.9816,251.9044,251.9623,3378.0
2024-03-07 13:05:00,260.89,261.09,260.67,261.09,6173.0,251.972,252.1651,251.7595,252.1651,6173.0
2024-03-07 13:10:00,261.15,261.19,260.93,260.93,1925.0,252.2231,252.2617,252.0106,252.0106,1925.0
2024-03-07 13:15:00,260.89,260.93,260.74,260.74,2888.0,251.972,252.0106,251.8271,251.8271,2888.0
2024-03-07 13:20:00,260.78,260.84,260.75,260.79,3737.0,251.8657,251.9237,251.8368,251.8754,3737.0
2024-03-07 13:25:00,260.79,260.83,260.72,260.75,2838.0,251.8754,251.914,251.8078,251.8368,2838.0
2024-03-07 13:30:00,260.78,260.83,260.64,260.83,3856.0,251.8657,251.914,251.7305,251.914,3856.0
2024-03-07 13:35:00,260.88,261.06,260.88,260.98,3314.0,251.9623,252.1362,251.9623,252.0589,3314.0
2024-03-07 13:40:00,261.03,261.06,260.89,261.03,4608.0,252.1072,252.1362,251.972,252.1072,4608.0
2024-03-07 13:45:00,261.09,261.12,261.02,261.07,3017.0,252.1651,252.1941,252.0975,252.1458,3017.0
2024-03-07 13:50:00,261.12,261.14,261.08,261.13,4469.0,252.1941,252.2134,252.1555,252.2038,4469.0
2024-03-07 13:55:00,261.15,261.22,261.12,261.22,9015.0,252.2231,252.2907,252.1941,252.2907,9015.0
2024-03-07 14:00:00,261.23,261.26,261.05,261.23,3615.0,252.3003,252.3293,252.1265,252.3003,3615.0
2024-03-07 14:05:00,261.21,261.34,261.17,261.32,4570.0,252.281,252.4066,252.2424,252.3873,4570.0
2024-03-07 14:10:00,261.47,261.73,261.46,261.73,2473.0,252.5321,252.7833,252.5225,252.7833,2473.0
2024-03-07 14:15:00,261.71,261.83,261.59,261.69,9073.0,252.7639,252.8798,252.648,252.7446,9073.0
2024-03-07 14:20:00,261.64,261.64,261.37,261.4,3372.0,252.6963,252.6963,252.4356,252.4645,3372.0
2024-03-07 14:25:00,261.4,261.4,261.11,261.13,2798.0,252.4645,252.4645,252.1845,252.2038,2798.0
2024-03-07 14:30:00,261.11,261.29,261.11,261.27,3788.0,252.1845,252.3583,252.1845,252.339,3788.0
2024-03-07 14:35:00,261.23,261.23,261.06,261.15,3050.0,252.3003,252.3003,252.1362,252.2231,3050.0
2024-03-07 14:40:00,261.2,261.25,261.17,261.17,2539.0,252.2714,252.3197,252.2424,252.2424,2539.0
2024-03-07 14:45:00,261.16,261.3,261.16,261.21,3669.0,252.2327,252.368,252.2327,252.281,3669.0
2024-03-07 14:50:00,261.23,261.28,261.2,261.25,3061.0,252.3003,252.3486,252.2714,252.3197,3061.0
2024-03-07 14:55:00,261.25,261.33,261.13,261.26,3080.0,252.3197,252.3969,252.2038,252.3293,3080.0
2024-03-07 15:00:00,261.25,261.69,261.17,261.66,21659.0,252.3197,252.7446,252.2424,252.7157,21659.0
2024-03-07 15:05:00,261.61,261.61,261.35,261.38,5434.0,252.6674,252.6674,252.4162,252.4452,5434.0
2024-03-07 15:10:00,261.36,261.77,261.29,261.72,13489.0,252.4259,252.8219,252.3583,252.7736,13489.0
2024-03-07 15:15:00,261.73,261.73,261.5,261.5,4672.0,252.7833,252.7833,252.5611,252.5611,4672.0
2024-03-07 15:20:00,261.5,261.54,261.37,261.41,8191.0,252.5611,252.5998,252.4356,252.4742,8191.0
2024-03-07 15:25:00,261.36,261.39,261.28,261.32,5045.0,252.4259,252.4549,252.3486,252.3873,5045.0
2024-03-07 15:30:00,261.26,261.5,261.21,261.5,6405.0,252.3293,252.5611,252.281,252.5611,6405.0
2024-03-07 15:35:00,261.56,261.66,261.49,261.63,7482.0,252.6191,252.7157,252.5515,252.6867,7482.0
2024-03-07 15:40:00,261.65,261.72,261.42,261.46,13728.0,252.706,252.7736,252.4839,252.5225,13728.0
2024-03-07 15:45:00,261.48,261.51,261.22,261.33,13366.0,252.5418,252.5708,252.2907,252.3969,13366.0
2024-03-07 15:50:00,261.36,261.52,261.09,261.52,20365.0,252.4259,252.5804,252.1651,252.5804,20365.0
2024-03-07 15:55:00,261.52,261.68,261.27,261.4,50050.0,252.5804,252.735,252.339,252.4645,50050.0
2024-03-08 09:30:00,261.98,262.57,261.19,261.19,10743.0,253.0247,253.5945,252.2617,252.2617,10743.0
2024-03-08 09:35:00,261.43,261.84,261.36,261.63,10371.0,252.4935,252.8895,252.4259,252.6867,10371.0
2024-03-08 09:40:00,261.64,262.09,261.51,262.07,5224.0,252.6963,253.131,252.5708,253.1116,5224.0
2024-03-08 09:45:00,261.96,262.35,261.96,262.27,7986.0,253.0054,253.3821,253.0054,253.3048,7986.0
2024-03-08 09:50:00,262.28,262.28,261.95,262.22,15250.0,253.3145,253.3145,252.9957,253.2565,15250.0
2024-03-08 09:55:00,262.27,262.32,262.05,262.24,4120.0,253.3048,253.3531,253.0923,253.2758,4120.0
2024-03-08 10:00:00,262.23,262.4,262.12,262.12,5004.0,253.2662,253.4304,253.1599,253.1599,5004.0
2024-03-08 10:05:00,262.05,262.15,261.75,261.85,5482.0,253.0923,253.1889,252.8026,252.8992,5482.0
2024-03-08 10:10:00,261.78,261.8,261.3,261.54,9570.0,252.8315,252.8509,252.368,252.5998,9570.0
2024-03-08 10:15:00,261.54,261.72,261.37,261.42,6610.0,252.5998,252.7736,252.4356,252.4839,6610.0
2024-03-08 10:20:00,261.38,261.63,261.24,261.32,6079.0,252.4452,252.6867,252.31,252.3873,6079.0
2024-03-08 10:25:00,261.3,261.36,261.1,261.14,7568.0,252.368,252.4259,252.1748,252.2134,7568.0
2024-03-08 10:30:00,261.09,261.11,260.94,260.97,6958.0,252.1651,252.1845,252.0203,252.0492,6958.0
2024-03-08 10:35:00,260.92,261.25,260.77,261.15,5517.0,252.0009,252.3197,251.8561,252.2231,5517.0
2024-03-08 10:40:00,261.15,261.61,261.11,261.54,4595.0,252.2231,252.6674,252.1845,252.5998,4595.0
2024-03-08 10:45:00,261.54,261.65,261.46,261.62,4776.0,252.5998,252.706,252.5225,252.677,4776.0
2024-03-08 10:50:00,261.56,261.84,261.55,261.84,4599.0,252.6191,252.8895,252.6094,252.8895,4599.0
2024-03-08 10:55:00,261.91,261.96,261.6,261.6,3945.0,252.9571,253.0054,252.6577,252.6577,3945.0
2024-03-08 11:00:00,261.71,261.74,261.46,261.66,3586.0,252.7639,252.7929,252.5225,252.7157,3586.0
2024-03-08 11:05:00,261.68,261.76,261.57,261.68,7395.0,252.735,252.8122,252.6287,252.735,7395.0
2024-03-08 11:10:00,261.66,261.69,261.44,261.64,8565.0,252.7157,252.7446,252.5032,252.6963,8565.0
2024-03-08 11:15:00,261.67,261.97,261.67,261.82,5461.0,252.7253,253.0151,252.7253,252.8702,5461.0
2024-03-08 11:20:00,261.86,261.96,261.64,261.78,5518.0,252.9088,253.0054,252.6963,252.8315,5518.0
2024-03-08 11:25:00,261.81,261.85,261.7,261.72,4368.0,252.8605,252.8992,252.7543,252.7736,4368.0
2024-03-08 11:30:00,261.77,261.93,261.74,261.76,5690.0,252.8219,252.9764,252.7929,252.8122,5690.0
2024-03-08 11:35:00,261.8,261.93,261.54,261.93,7310.0,252.8509,252.9764,252.5998,252.9764,7310.0
2024-03-08 11:40:00,261.93,262.01,261.78,261.96,5597.0,252.9764,253.0537,252.8315,253.0054,5597.0
2024-03-08 11:45:00,261.91,262.56,261.9,262.55,4550.0,252.9571,253.5849,252.9474,253.5752,4550.0
2024-03-08 11:50:00,262.55,262.88,262.54,262.78,2118.0,253.5752,253.8939,253.5656,253.7974,2118.0
2024-03-08 11:55:00,262.78,262.78,262.4,262.42,3841.0,253.7974,253.7974,253.4304,253.4497,3841.0
2024-03-08 12:00:00,262.46,262.84,262.45,262.84,2127.0,253.4883,253.8553,253.4786,253.8553,2127.0
2024-03-08 12:05:00,262.84,262.89,262.78,262.81,4047.0,253.8553,253.9036,253.7974,253.8263,4047.0
2024-03-08 12:10:00,262.81,262.96,262.71,262.75,5773.0,253.8263,253.9712,253.7298,253.7684,5773.0
2024-03-08 12:15:00,262.71,262.72,262.58,262.58,3706.0,253.7298,253.7394,253.6042,253.6042,3706.0
2024-03-08 12:20:00,262.67,262.67,262.48,262.48,2036.0,253.6911,253.6911,253.5076,253.5076,2036.0
2024-03-08 12:25:00,262.49,262.51,262.25,262.35,3777.0,253.5173,253.5366,253.2855,253.3821,3777.0
2024-03-08 12:30:00,262.31,262.59,262.17,262.54,4147.0,253.3434,253.6139,253.2082,253.5656,4147.0
2024-03-08 12:35:00,262.59,262.59,262.32,262.43,2336.0,253.6139,253.6139,253.3531,253.4593,2336.0
2024-03-08 12:40:00,262.42,262.44,262.18,262.18,1910.0,253.4497,253.469,253.2179,253.2179,1910.0
2024-03-08 12:45:00,262.1,262.1,261.76,261.84,3628.0,253.1406,253.1406,252.8122,252.8895,3628.0
2024-03-08 12:50:00,261.87,261.98,261.45,261.47,2839.0,252.9185,253.0247,252.5128,252.5321,2839.0
2024-03-08 12:55:00,261.42,261.73,261.31,261.72,4745.0,252.4839,252.7833,252.3776,252.7736,4745.0
2024-03-08 13:00:00,261.64,261.64,261.26,261.33,2135.0,252.6963,252.6963,252.3293,252.3969,2135.0
2024-03-08 13:05:00,261.38,261.5,261.25,261.45,3867.0,252.4452,252.5611,252.3197,252.5128,3867.0
2024-03-08 13:10:00,261.43,261.61,261.43,261.61,2013.0,252.4935,252.6674,252.4935,252.6674,2013.0
2024-03-08 13:15:00,261.65,261.65,261.54,261.54,2179.0,252.706,252.706,252.5998,252.5998,2179.0
2024-03-08 13:20:00,261.54,261.56,261.37,261.47,4155.0,252.5998,252.6191,252.4356,252.5321,4155.0
2024-03-08 13:25:00,261.43,261.57,261.43,261.45,2048.0,252.4935,252.6287,252.4935,252.5128,2048.0
2024-03-08 13:30:00,261.44,261.49,261.38,261.43,1907.0,252.5032,252.5515,252.4452,252.4935,1907.0
2024-03-08 13:35:00,261.38,261.42,261.2,261.21,5591.0,252.4452,252.4839,252.2714,252.281,5591.0
2024-03-08 13:40:00,261.17,261.17,261.03,261.06,2299.0,252.2424,252.2424,252.1072,252.1362,2299.0
2024-03-08 13:45:00,261.06,261.13,260.94,260.94,3491.0,252.1362,252.2038,252.0203,252.0203,3491.0
2024-03-08 13:50:00,261.01,261.14,260.91,260.91,3421.0,252.0879,252.2134,251.9913,251.9913,3421.0
2024-03-08 13:55:00,260.93,261.13,260.81,261.1,3960.0,252.0106,252.2038,251.8947,252.1748,3960.0
2024-03-08 14:00:00,261.12,261.7,261.11,261.57,3115.0,252.1941,252.7543,252.1845,252.6287,3115.0
2024-03-08 14:05:00,261.62,261.74,261.55,261.74,3687.0,252.677,252.7929,252.6094,252.7929,3687.0
2024-03-08 14:10:00,261.67,261.72,261.63,261.65,3874.0,252.7253,252.7736,252.6867,252.706,3874.0
2024-03-08 14:15:00,261.69,261.74,261.66,261.73,2400.0,252.7446,252.7929,252.7157,252.7833,2400.0
2024-03-08 14:20:00,261.81,261.91,261.77,261.83,2258.0,252.8605,252.9571,252.8219,252.8798,2258.0
2024-03-08 14:25:00,261.85,261.96,261.72,261.92,3536.0,252.8992,253.0054,252.7736,252.9668,3536.0
2024-03-08 14:30:00,261.96,261.97,261.76,261.82,2572.0,253.0054,253.0151,252.8122,252.8702,2572.0
2024-03-08 14:35:00,261.83,261.92,261.81,261.81,3142.0,252.8798,252.9668,252.8605,252.8605,3142.0
2024-03-08 14:40:00,261.84,261.91,261.79,261.84,3676.0,252.8895,252.9571,252.8412,252.8895,3676.0
2024-03-08 14:45:00,261.84,261.86,261.71,261.71,2755.0,252.8895,252.9088,252.7639,252.7639,2755.0
2024-03-08 14:50:00,261.76,262.02,261.75,261.81,4609.0,252.8122,253.0633,252.8026,252.8605,4609.0
2024-03-08 14:55:00,261.88,261.88,261.62,261.69,2817.0,252.9281,252.9281,252.677,252.7446,2817.0
2024-03-08 15:00:00,261.73,261.86,261.73,261.85,2638.0,252.7833,252.9088,252.7833,252.8992,2638.0
2024-03-08 15:05:00,261.79,261.83,261.49,261.49,3807.0,252.8412,252.8798,252.5515,252.5515,3807.0
2024-03-08 15:10:00,261.48,261.48,261.13,261.13,5264.0,252.5418,252.5418,252.2038,252.2038,5264.0
2024-03-08 15:15:00,261.11,261.35,261.08,261.33,5538.0,252.1845,252.4162,252.1555,252.3969,5538.0
2024-03-08 15:20:00,261.33,261.42,261.19,261.2,4547.0,252.3969,252.4839,252.2617,252.2714,4547.0
2024-03-08 15:25:00,261.21,261.21,260.81,260.81,5261.0,252.281,252.281,251.8947,251.8947,5261.0
2024-03-08 15:30:00,260.78,261.26,260.78,261.26,6258.0,251.8657,252.3293,251.8657,252.3293,6258.0
2024-03-08 15:35:00,261.25,261.25,261.06,261.06,6663.0,252.3197,252.3197,252.1362,252.1362,6663.0
2024-03-08 15:40:00,261.07,261.27,261.03,261.19,7169.0,252.1458,252.339,252.1072,252.2617,7169.0
2024-03-08 15:45:00,261.2,261.2,260.89,261.08,13385.0,252.2714,252.2714,251.972,252.1555,13385.0
2024-03-08 15:50:00,261.12,261.53,261.12,261.53,13619.0,252.1941,252.5901,252.1941,252.5901,13619.0
2024-03-08 15:55:00,261.52,261.52,261.08,261.2,38422.0,252.5804,252.5804,252.1555,252.2714,38422.0
2024-03-11 09:30:00,261.71,261.89,261.21,261.69,11754.0,252.7639,252.9378,252.281,252.7446,11754.0
2024-03-11 09:35:00,261.48,261.48,260.93,260.94,2889.0,252.5418,252.5418,252.0106,252.0203,2889.0
2024-03-11 09:40:00,260.63,261.17,260.63,260.86,4388.0,251.7209,252.2424,251.7209,251.943,4388.0
2024-03-11 09:45:00,260.8,261.23,260.71,261.18,4650.0,251.885,252.3003,251.7981,252.2521,4650.0
2024-03-11 09:50:00,261.25,261.46,261.15,261.26,2967.0,252.3197,252.5225,252.2231,252.3293,2967.0
2024-03-11 09:55:00,261.27,261.41,261.11,261.37,6472.0,252.339,252.4742,252.1845,252.4356,6472.0
2024-03-11 10:00:00,261.22,261.26,260.69,260.76,3369.0,252.2907,252.3293,251.7788,251.8464,3369.0
2024-03-11 10:05:00,260.83,260.83,260.24,260.38,1702.0,251.914,251.914,251.3442,251.4794,1702.0
2024-03-11 10:10:00,260.45,260.46,260.12,260.18,3375.0,251.547,251.5567,251.2283,251.2862,3375.0
2024-03-11 10:15:00,260.23,260.68,259.94,260.66,10821.0,251.3345,251.7691,251.0544,251.7498,10821.0
2024-03-11 10:20:00,260.78,260.87,260.6,260.74,4624.0,251.8657,251.9527,251.6919,251.8271,4624.0
2024-03-11 10:25:00,260.74,260.76,260.42,260.51,5892.0,251.8271,251.8464,251.518,251.605,5892.0
2024-03-11 10:30:00,260.53,260.58,260.31,260.52,3800.0,251.6243,251.6726,251.4118,251.6146,3800.0
2024-03-11 10:35:00,260.44,260.63,260.09,260.1,10831.0,251.5374,251.7209,251.1993,251.209,10831.0
2024-03-11 10:40:00,260.1,260.14,259.95,260.13,8291.0,251.209,251.2476,251.0641,251.238,8291.0
2024-03-11 10:45:00,260.12,260.12,259.83,259.84,2908.0,251.2283,251.2283,250.9482,250.9579,2908.0
2024-03-11 10:50:00,259.96,260.03,259.62,259.79,7965.0,251.0738,251.1414,250.7454,250.9096,7965.0
2024-03-11 10:55:00,259.79,260.01,259.73,259.99,6550.0,250.9096,251.1221,250.8516,251.1027,6550.0
2024-03-11 11:00:00,259.99,260.18,259.98,260.1,6653.0,251.1027,251.2862,251.0931,251.209,6653.0
2024-03-11 11:05:00,260.04,260.05,259.82,259.84,5588.0,251.151,251.1607,250.9385,250.9579,5588.0
2024-03-11 11:10:00,259.84,259.86,259.42,259.85,6200.0,250.9579,250.9772,250.5522,250.9675,6200.0
2024-03-11 11:15:00,259.85,260.28,259.84,260.28,10421.0,250.9675,251.3828,250.9579,251.3828,10421.0
2024-03-11 11:20:00,260.28,260.54,260.27,260.44,10981.0,251.3828,251.6339,251.3732,251.5374,10981.0
2024-03-11 11:25:00,260.45,260.47,260.06,260.06,12665.0,251.547,251.5663,251.1703,251.1703,12665.0
2024-03-11 11:30:00,260.06,260.17,259.86,259.87,10184.0,251.1703,251.2766,250.9772,250.9868,10184.0
2024-03-11 11:35:00,259.87,260.3,259.74,260.16,13717.0,250.9868,251.4021,250.8613,251.2669,13717.0
2024-03-11 11:40:00,260.15,260.57,260.14,260.56,6264.0,251.2573,251.6629,251.2476,251.6533,6264.0
2024-03-11 11:45:00,260.5,260.6,260.43,260.55,5392.0,251.5953,251.6919,251.5277,251.6436,5392.0
2024-03-11 11:50:00,260.56,260.63,260.46,260.51,8881.0,251.6533,251.7209,251.5567,251.605,8881.0
2024-03-11 11:55:00,260.48,260.59,260.48,260.51,6094.0,251.576,251.6822,251.576,251.605,6094.0
2024-03-11 12:00:00,260.55,261.12,260.54,261.01,13418.0,251.6436,252.1941,251.6339,252.0879,13418.0
2024-03-11 12:05:00,261.08,261.3,261.02,261.11,6968.0,252.1555,252.368,252.0975,252.1845,6968.0
2024-03-11 12:10:00,261.06,261.06,260.69,261.01,3459.0,252.1362,252.1362,251.7788,252.0879,3459.0
2024-03-11 12:15:00,261.01,261.02,260.84,260.9,4901.0,252.0879,252.0975,251.9237,251.9816,4901.0
2024-03-11 12:20:00,260.85,260.92,260.8,260.87,3381.0,251.9333,252.0009,251.885,251.9527,3381.0
2024-03-11 12:25:00,260.85,260.91,260.7,260.9,5750.0,251.9333,251.9913,251.7885,251.9816,5750.0
2024-03-11 12:30:00,260.89,260.94,260.83,260.85,2527.0,251.972,252.0203,251.914,251.9333,2527.0
2024-03-11 12:35:00,260.87,261.01,260.87,260.95,4006.0,251.9527,252.0879,251.9527,252.0299,4006.0
2024-03-11 12:40:00,261.01,261.24,260.99,261.06,6371.0,252.0879,252.31,252.0686,252.1362,6371.0
2024-03-11 12:45:00,261.06,261.09,260.99,260.99,5385.0,252.1362,252.1651,252.0686,252.0686,5385.0
2024-03-11 12:50:00,260.98,261.07,260.94,261.0,8019.0,252.0589,252.1458,252.0203,252.0782,8019.0
2024-03-11 12:55:00,261.0,261.03,260.8,260.85,3944.0,252.0782,252.1072,251.885,251.9333,3944.0
2024-03-11 13:00:00,260.93,260.96,260.77,260.79,5319.0,252.0106,252.0396,251.8561,251.8754,5319.0
2024-03-11 13:05:00,260.79,260.83,260.45,260.45,2820.0,251.8754,251.914,251.547,251.547,2820.0
2024-03-11 13:10:00,260.43,260.51,260.34,260.47,5873.0,251.5277,251.605,251.4408,251.5663,5873.0
2024-03-11 13:15:00,260.47,260.74,260.47,260.63,6444.0,251.5663,251.8271,251.5663,251.7209,6444.0
2024-03-11 13:20:00,260.68,260.98,260.67,260.92,3130.0,251.7691,252.0589,251.7595,252.0009,3130.0
2024-03-11 13:25:00,260.9,260.96,260.86,260.94,2414.0,251.9816,252.0396,251.943,252.0203,2414.0
2024-03-11 13:30:00,260.97,261.05,260.88,260.9,3252.0,252.0492,252.1265,251.9623,251.9816,3252.0
2024-03-11 13:35:00,260.86,260.96,260.82,260.88,5666.0,251.943,252.0396,251.9044,251.9623,5666.0
2024-03-11 13:40:00,260.89,261.06,260.89,261.0,4841.0,251.972,252.1362,251.972,252.0782,4841.0
2024-03-11 13:45:00,261.0,261.23,260.96,261.23,2618.0,252.0782,252.3003,252.0396,252.3003,2618.0
2024-03-11 13:50:00,261.19,261.32,261.16,261.2,3888.0,252.2617,252.3873,252.2327,252.2714,3888.0
2024-03-11 13:55:00,261.2,261.3,261.05,261.05,7276.0,252.2714,252.368,252.1265,252.1265,7276.0
2024-03-11 14:00:00,261.05,261.13,261.02,261.13,4115.0,252.1265,252.2038,252.0975,252.2038,4115.0
2024-03-11 14:05:00,261.11,261.19,261.04,261.08,3952.0,252.1845,252.2617,252.1168,252.1555,3952.0
2024-03-11 14:10:00,261.08,261.12,260.93,260.96,4885.0,252.1555,252.1941,252.0106,252.0396,4885.0
2024-03-11 14:15:00,260.99,261.09,260.92,261.01,13573.0,252.0686,252.1651,252.0009,252.0879,13573.0
2024-03-11 14:20:00,260.96,260.99,260.85,260.99,6409.0,252.0396,252.0686,251.9333,252.0686,6409.0
2024-03-11 14:25:00,260.97,261.19,260.91,261.18,4788.0,252.0492,252.2617,251.9913,252.2521,4788.0
2024-03-11 14:30:00,261.17,261.22,261.16,261.16,4241.0,252.2424,252.2907,252.2327,252.2327,4241.0
2024-03-11 14:35:00,261.18,261.3,261.18,261.29,4530.0,252.2521,252.368,252.2521,252.3583,4530.0
2024-03-11 14:40:00,261.34,261.53,261.34,261.53,2662.0,252.4066,252.5901,252.4066,252.5901,2662.0
2024-03-11 14:45:00,261.51,261.56,261.46,261.56,6682.0,252.5708,252.6191,252.5225,252.6191,6682.0
2024-03-11 14:50:00,261.6,261.62,261.31,261.35,11169.0,252.6577,252.677,252.3776,252.4162,11169.0
2024-03-11 14:55:00,261.31,261.37,261.27,261.32,3848.0,252.3776,252.4356,252.339,252.3873,3848.0
2024-03-11 15:00:00,261.36,261.4,261.29,261.37,4632.0,252.4259,252.4645,252.3583,252.4356,4632.0
2024-03-11 15:05:00,261.37,261.5,261.33,261.34,8518.0,252.4356,252.5611,252.3969,252.4066,8518.0
2024-03-11 15:10:00,261.34,261.58,261.33,261.42,5224.0,252.4066,252.6384,252.3969,252.4839,5224.0
2024-03-11 15:15:00,261.44,261.45,261.26,261.35,6133.0,252.5032,252.5128,252.3293,252.4162,6133.0
2024-03-11 15:20:00,261.34,261.57,261.34,261.43,4054.0,252.4066,252.6287,252.4066,252.4935,4054.0
2024-03-11 15:25:00,261.45,261.45,261.34,261.37,5697.0,252.5128,252.5128,252.4066,252.4356,5697.0
2024-03-11 15:30:00,261.33,261.5,261.28,261.34,10168.0,252.3969,252.5611,252.3486,252.4066,10168.0
2024-03-11 15:35:00,261.36,261.63,261.36,261.63,13045.0,252.4259,252.6867,252.4259,252.6867,13045.0
2024-03-11 15:40:00,261.63,261.81,261.63,261.78,10312.0,252.6867,252.8605,252.6867,252.8315,10312.0
2024-03-11 15:45:00,261.8,261.82,261.1,261.1,12154.0,252.8509,252.8702,252.1748,252.1748,12154.0
2024-03-11 15:50:00,261.18,261.56,261.18,261.28,24659.0,252.2521,252.6191,252.2521,252.3486,24659.0
2024-03-11 15:55:00,261.3,261.91,261.3,261.77,60702.0,252.368,252.9571,252.368,252.8219,60702.0
2024-03-12 09:30:00,262.33,263.03,262.33,262.74,7446.0,253.3627,254.0388,253.3627,253.7587,7446.0
2024-03-12 09:35:00,262.69,262.7,261.88,262.18,10312.0,253.7104,253.7201,252.9281,253.2179,10312.0
2024-03-12 09:40:00,262.17,262.17,261.86,261.86,1601.0,253.2082,253.2082,252.9088,252.9088,1601.0
2024-03-12 09:45:00,261.86,261.87,261.29,261.3,1637.0,252.9088,252.9185,252.3583,252.368,1637.0
2024-03-12 09:50:00,261.35,261.45,260.93,261.13,5744.0,252.4162,252.5128,252.0106,252.2038,5744.0
2024-03-12 09:55:00,261.14,261.59,261.13,261.59,9801.0,252.2134,252.648,252.2038,252.648,9801.0
2024-03-12 10:00:00,261.67,261.67,261.15,261.16,3921.0,252.7253,252.7253,252.2231,252.2327,3921.0
2024-03-12 10:05:00,261.16,261.16,260.85,260.9,5581.0,252.2327,252.2327,251.9333,251.9816,5581.0
2024-03-12 10:10:00,260.9,261.55,260.89,261.46,4792.0,251.9816,252.6094,251.972,252.5225,4792.0
2024-03-12 10:15:00,261.46,261.99,261.46,261.99,5137.0,252.5225,253.0344,252.5225,253.0344,5137.0
2024-03-12 10:20:00,261.9,261.95,261.59,261.7,3431.0,252.9474,252.9957,252.648,252.7543,3431.0
2024-03-12 10:25:00,261.7,262.3,261.69,262.3,3745.0,252.7543,253.3338,252.7446,253.3338,3745.0
2024-03-12 10:30:00,262.38,262.38,262.16,262.3,4175.0,253.411,253.411,253.1986,253.3338,4175.0
2024-03-12 10:35:00,262.3,262.3,261.99,262.04,4439.0,253.3338,253.3338,253.0344,253.0827,4439.0
2024-03-12 10:40:00,261.94,262.25,261.94,262.19,3165.0,252.9861,253.2855,252.9861,253.2275,3165.0
2024-03-12 10:45:00,262.1,262.13,261.92,262.07,5435.0,253.1406,253.1696,252.9668,253.1116,5435.0
2024-03-12 10:50:00,261.98,262.6,261.98,262.6,4963.0,253.0247,253.6235,253.0247,253.6235,4963.0
2024-03-12 10:55:00,262.65,262.65,262.13,262.28,4735.0,253.6718,253.6718,253.1696,253.3145,4735.0
2024-03-12 11:00:00,262.25,262.32,262.12,262.12,3022.0,253.2855,253.3531,253.1599,253.1599,3022.0
2024-03-12 11:05:00,262.19,262.32,262.11,262.19,6311.0,253.2275,253.3531,253.1503,253.2275,6311.0
2024-03-12 11:10:00,262.2,262.31,262.19,262.31,3658.0,253.2372,253.3434,253.2275,253.3434,3658.0
2024-03-12 11:15:00,262.31,262.39,262.31,262.37,3530.0,253.3434,253.4207,253.3434,253.4014,3530.0
2024-03-12 11:20:00,262.28,262.29,261.98,261.98,3523.0,253.3145,253.3241,253.0247,253.0247,3523.0
2024-03-12 11:25:00,261.94,261.94,261.83,261.84,1340.0,252.9861,252.9861,252.8798,252.8895,1340.0
2024-03-12 11:30:00,261.77,261.85,261.69,261.77,6572.0,252.8219,252.8992,252.7446,252.8219,6572.0
2024-03-12 11:35:00,261.74,262.05,261.73,262.05,5220.0,252.7929,253.0923,252.7833,253.0923,5220.0
2024-03-12 11:40:00,262.05,262.09,261.87,261.97,4976.0,253.0923,253.131,252.9185,253.0151,4976.0
2024-03-12 11:45:00,261.99,261.99,261.64,261.66,3106.0,253.0344,253.0344,252.6963,252.7157,3106.0
2024-03-12 11:50:00,261.8,261.9,261.71,261.85,5839.0,252.8509,252.9474,252.7639,252.8992,5839.0
2024-03-12 11:55:00,261.85,261.9,261.68,261.73,3163.0,252.8992,252.9474,252.735,252.7833,3163.0
2024-03-12 12:00:00,261.76,261.76,261.55,261.65,2999.0,252.8122,252.8122,252.6094,252.706,2999.0
2024-03-12 12:05:00,261.68,261.84,261.68,261.75,7373.0,252.735,252.8895,252.735,252.8026,7373.0
2024-03-12 12:10:00,261.8,261.88,261.78,261.8,3644.0,252.8509,252.9281,252.8315,252.8509,3644.0
2024-03-12 12:15:00,261.87,261.87,261.7,261.7,1999.0,252.9185,252.9185,252.7543,252.7543,1999.0
2024-03-12 12:20:00,261.6,261.7,261.51,261.52,4535.0,252.6577,252.7543,252.5708,252.5804,4535.0
2024-03-12 12:25:00,261.49,261.49,261.33,261.38,2632.0,252.5515,252.5515,252.3969,252.4452,2632.0
2024-03-12 12:30:00,261.4,261.5,261.36,261.47,3730.0,252.4645,252.5611,252.4259,252.5321,3730.0
2024-03-12 12:35:00,261.46,261.51,261.09,261.09,3696.0,252.5225,252.5708,252.1651,252.1651,3696.0
2024-03-12 12:40:00,261.01,261.01,260.55,260.71,4237.0,252.0879,252.0879,251.6436,251.7981,4237.0
2024-03-12 12:45:00,260.54,260.67,260.29,260.67,5769.0,251.6339,251.7595,251.3925,251.7595,5769.0
2024-03-12 12:50:00,260.68,260.92,260.67,260.92,5500.0,251.7691,252.0009,251.7595,252.0009,5500.0
2024-03-12 12:55:00,261.06,261.13,260.98,261.08,2667.0,252.1362,252.2038,252.0589,252.1555,2667.0
2024-03-12 13:00:00,261.09,261.13,260.87,260.87,3770.0,252.1651,252.2038,251.9527,251.9527,3770.0
2024-03-12 13:05:00,260.99,261.02,260.71,260.78,3344.0,252.0686,252.0975,251.7981,251.8657,3344.0
2024-03-12 13:10:00,260.71,260.85,260.69,260.85,1951.0,251.7981,251.9333,251.7788,251.9333,1951.0
2024-03-12 13:15:00,260.86,261.09,260.8,261.07,3446.0,251.943,252.1651,251.885,252.1458,3446.0
2024-03-12 13:20:00,261.12,261.42,261.12,261.35,2699.0,252.1941,252.4839,252.1941,252.4162,2699.0
2024-03-12 13:25:00,261.37,261.5,261.32,261.32,4396.0,252.4356,252.5611,252.3873,252.3873,4396.0
2024-03-12 13:30:00,261.29,261.29,261.15,261.26,3573.0,252.3583,252.3583,252.2231,252.3293,3573.0
2024-03-12 13:35:00,261.33,261.41,261.22,261.38,3301.0,252.3969,252.4742,252.2907,252.4452,3301.0
2024-03-12 13:40:00,261.44,261.44,261.32,261.4,3587.0,252.5032,252.5032,252.3873,252.4645,3587.0
2024-03-12 13:45:00,261.34,261.37,261.15,261.16,2835.0,252.4066,252.4356,252.2231,252.2327,2835.0
2024-03-12 13:50:00,261.14,261.27,261.12,261.26,3984.0,252.2134,252.339,252.1941,252.3293,3984.0
2024-03-12 13:55:00,261.29,261.5,261.29,261.39,2357.0,252.3583,252.5611,252.3583,252.4549,2357.0
2024-03-12 14:00:00,261.42,261.47,261.37,261.43,2186.0,252.4839,252.5321,252.4356,252.4935,2186.0
2024-03-12 14:05:00,261.44,261.53,261.4,261.5,2939.0,252.5032,252.5901,252.4645,252.5611,2939.0
2024-03-12 14:10:00,261.53,261.73,261.52,261.59,4693.0,252.5901,252.7833,252.5804,252.648,4693.0
2024-03-12 14:15:00,261.59,261.63,261.57,261.61,1818.0,252.648,252.6867,252.6287,252.6674,1818.0
2024-03-12 14:20:00,261.64,261.73,261.64,261.7,3150.0,252.6963,252.7833,252.6963,252.7543,3150.0
2024-03-12 14:25:00,261.72,261.76,261.56,261.76,3491.0,252.7736,252.8122,252.6191,252.8122,3491.0
2024-03-12 14:30:00,261.77,262.07,261.77,261.88,4468.0,252.8219,253.1116,252.8219,252.9281,4468.0
2024-03-12 14:35:00,261.93,261.97,261.66,261.71,3553.0,252.9764,253.0151,252.7157,252.7639,3553.0
2024-03-12 14:40:00,261.7,261.7,261.14,261.18,4111.0,252.7543,252.7543,252.2134,252.2521,4111.0
2024-03-12 14:45:00,261.23,261.58,261.18,261.58,4183.0,252.3003,252.6384,252.2521,252.6384,4183.0
2024-03-12 14:50:00,261.5,261.77,261.5,261.68,3911.0,252.5611,252.8219,252.5611,252.735,3911.0
2024-03-12 14:55:00,261.73,261.86,261.67,261.67,4712.0,252.7833,252.9088,252.7253,252.7253,4712.0
2024-03-12 15:00:00,261.78,262.13,261.77,262.06,8424.0,252.8315,253.1696,252.8219,253.102,8424.0
2024-03-12 15:05:00,262.03,262.05,261.97,262.05,2966.0,253.073,253.0923,253.0151,253.0923,2966.0
2024-03-12 15:10:00,262.05,262.07,261.94,261.94,7472.0,253.0923,253.1116,252.9861,252.9861,7472.0
2024-03-12 15:15:00,261.92,261.99,261.71,261.74,5871.0,252.9668,253.0344,252.7639,252.7929,5871.0
2024-03-12 15:20:00,261.73,262.2,261.71,262.18,6767.0,252.7833,253.2372,252.7639,253.2179,6767.0
2024-03-12 15:25:00,262.23,262.4,262.22,262.27,4830.0,253.2662,253.4304,253.2565,253.3048,4830.0
2024-03-12 15:30:00,262.27,262.43,262.21,262.31,14187.0,253.3048,253.4593,253.2468,253.3434,14187.0
2024-03-12 15:35:00,262.25,262.42,262.21,262.4,10925.0,253.2855,253.4497,253.2468,253.4304,10925.0
2024-03-12 15:40:00,262.43,262.66,262.31,262.43,13539.0,253.4593,253.6815,253.3434,253.4593,13539.0
2024-03-12 15:45:00,262.38,262.7,262.38,262.69,11573.0,253.411,253.7201,253.411,253.7104,11573.0
2024-03-12 15:50:00,262.65,263.5,262.64,263.39,36106.0,253.6718,254.4928,253.6622,254.3865,36106.0
2024-03-12 15:55:00,263.4,263.55,262.83,262.85,55411.0,254.3962,254.541,253.8457,253.865,55411.0
2024-03-13 09:30:00,263.6,263.6,262.48,262.48,12200.0,254.5893,254.5893,253.5076,253.5076,12200.0
2024-03-13 09:35:00,262.57,262.76,261.97,262.44,5927.0,253.5945,253.778,253.0151,253.469,5927.0
2024-03-13 09:40:00,262.4,262.46,262.15,262.31,2694.0,253.4304,253.4883,253.1889,253.3434,2694.0
2024-03-13 09:45:00,262.6,262.8,262.43,262.8,1968.0,253.6235,253.8167,253.4593,253.8167,1968.0
2024-03-13 09:50:00,262.67,262.7,262.08,262.59,2853.0,253.6911,253.7201,253.1213,253.6139,2853.0
2024-03-13 09:55:00,262.46,262.66,262.39,262.59,2325.0,253.4883,253.6815,253.4207,253.6139,2325.0
2024-03-13 10:00:00,262.62,262.77,262.54,262.77,1352.0,253.6428,253.7877,253.5656,253.7877,1352.0
2024-03-13 10:05:00,262.69,262.75,262.56,262.73,2683.0,253.7104,253.7684,253.5849,253.7491,2683.0
2024-03-13 10:10:00,262.76,263.05,262.76,262.84,2826.0,253.778,254.0581,253.778,253.8553,2826.0
2024-03-13 10:15:00,262.87,262.87,262.38,262.61,3090.0,253.8843,253.8843,253.411,253.6332,3090.0
2024-03-13 10:20:00,262.61,262.8,262.55,262.64,2027.0,253.6332,253.8167,253.5752,253.6622,2027.0
2024-03-13 10:25:00,262.73,262.9,262.66,262.9,3928.0,253.7491,253.9133,253.6815,253.9133,3928.0
2024-03-13 10:30:00,262.92,263.01,262.61,262.65,4877.0,253.9326,254.0195,253.6332,253.6718,4877.0
2024-03-13 10:35:00,262.65,262.72,262.54,262.55,3409.0,253.6718,253.7394,253.5656,253.5752,3409.0
2024-03-13 10:40:00,262.54,262.54,262.34,262.52,3204.0,253.5656,253.5656,253.3724,253.5463,3204.0
2024-03-13 10:45:00,262.48,262.49,262.33,262.34,2960.0,253.5076,253.5173,253.3627,253.3724,2960.0
2024-03-13 10:50:00,262.38,262.45,262.33,262.41,2351.0,253.411,253.4786,253.3627,253.44,2351.0
2024-03-13 10:55:00,262.35,262.64,262.26,262.63,3357.0,253.3821,253.6622,253.2951,253.6525,3357.0
2024-03-13 11:00:00,262.61,262.66,262.52,262.52,4361.0,253.6332,253.6815,253.5463,253.5463,4361.0
2024-03-13 11:05:00,262.48,262.5,262.28,262.36,2953.0,253.5076,253.5269,253.3145,253.3917,2953.0
2024-03-13 11:10:00,262.45,262.59,262.36,262.59,1469.0,253.4786,253.6139,253.3917,253.6139,1469.0
2024-03-13 11:15:00,262.56,262.8,262.55,262.6,5327.0,253.5849,253.8167,253.5752,253.6235,5327.0
2024-03-13 11:20:00,262.61,262.84,262.59,262.77,1831.0,253.6332,253.8553,253.6139,253.7877,1831.0
2024-03-13 11:25:00,262.69,262.69,262.4,262.5,3150.0,253.7104,253.7104,253.4304,253.5269,3150.0
2024-03-13 11:30:00,262.44,262.56,262.33,262.52,3100.0,253.469,253.5849,253.3627,253.5463,3100.0
2024-03-13 11:35:00,262.48,262.55,262.44,262.45,2987.0,253.5076,253.5752,253.469,253.4786,2987.0
2024-03-13 11:40:00,262.45,262.69,262.45,262.6,3200.0,253.4786,253.7104,253.4786,253.6235,3200.0
2024-03-13 11:45:00,262.59,262.63,262.51,262.56,2545.0,253.6139,253.6525,253.5366,253.5849,2545.0
2024-03-13 11:50:00,262.53,262.53,262.27,262.27,3274.0,253.5559,253.5559,253.3048,253.3048,3274.0
2024-03-13 11:55:00,262.35,262.71,262.31,262.66,2169.0,253.3821,253.7298,253.3434,253.6815,2169.0
2024-03-13 12:00:00,262.63,262.78,262.63,262.72,1000.0,253.6525,253.7974,253.6525,253.7394,1000.0
2024-03-13 12:05:00,262.71,262.81,262.7,262.77,1961.0,253.7298,253.8263,253.7201,253.7877,1961.0
2024-03-13 12:10:00,262.81,263.12,262.81,263.03,2517.0,253.8263,254.1257,253.8263,254.0388,2517.0
2024-03-13 12:15:00,263.01,263.2,263.01,263.13,5531.0,254.0195,254.203,254.0195,254.1354,5531.0
2024-03-13 12:20:00,263.13,263.17,263.06,263.09,3239.0,254.1354,254.174,254.0678,254.0968,3239.0
2024-03-13 12:25:00,263.1,263.1,262.93,263.04,3597.0,254.1064,254.1064,253.9422,254.0485,3597.0
2024-03-13 12:30:00,263.04,263.28,263.04,263.25,1700.0,254.0485,254.2803,254.0485,254.2513,1700.0
2024-03-13 12:35:00,263.26,263.36,263.22,263.36,1744.0,254.261,254.3575,254.2223,254.3575,1744.0
2024-03-13 12:40:00,263.38,263.49,263.28,263.45,3131.0,254.3769,254.4831,254.2803,254.4445,3131.0
2024-03-13 12:45:00,263.39,263.48,263.38,263.38,3274.0,254.3865,254.4734,254.3769,254.3769,3274.0
2024-03-13 12:50:00,263.37,263.45,263.35,263.4,1720.0,254.3672,254.4445,254.3479,254.3962,1720.0
2024-03-13 12:55:00,263.4,263.57,263.39,263.53,2679.0,254.3962,254.5604,254.3865,254.5217,2679.0
2024-03-13 13:00:00,263.49,263.73,263.44,263.68,3523.0,254.4831,254.7149,254.4348,254.6666,3523.0
2024-03-13 13:05:00,263.72,263.72,263.5,263.5,3043.0,254.7052,254.7052,254.4928,254.4928,3043.0
2024-03-13 13:10:00,263.54,263.54,263.4,263.4,1984.0,254.5314,254.5314,254.3962,254.3962,1984.0
2024-03-13 13:15:00,263.45,263.53,263.42,263.46,1340.0,254.4445,254.5217,254.4155,254.4541,1340.0
2024-03-13 13:20:00,263.46,263.63,263.46,263.63,2902.0,254.4541,254.6183,254.4541,254.6183,2902.0
2024-03-13 13:25:00,263.64,263.73,263.63,263.68,3333.0,254.628,254.7149,254.6183,254.6666,3333.0
2024-03-13 13:30:00,263.69,263.91,263.62,263.63,3301.0,254.6763,254.8887,254.6087,254.6183,3301.0
2024-03-13 13:35:00,263.65,263.86,263.63,263.86,2500.0,254.6376,254.8404,254.6183,254.8404,2500.0
2024-03-13 13:40:00,263.86,263.96,263.79,263.79,2589.0,254.8404,254.937,254.7728,254.7728,2589.0
2024-03-13 13:45:00,263.81,263.84,263.59,263.66,2592.0,254.7922,254.8211,254.5797,254.6473,2592.0
2024-03-13 13:50:00,263.67,263.84,263.67,263.84,1854.0,254.6569,254.8211,254.6569,254.8211,1854.0
2024-03-13 13:55:00,263.87,264.05,263.74,263.75,4245.0,254.8501,255.024,254.7245,254.7342,4245.0
2024-03-13 14:00:00,263.72,263.85,263.72,263.77,4176.0,254.7052,254.8308,254.7052,254.7535,4176.0
2024-03-13 14:05:00,263.8,263.94,263.77,263.78,2969.0,254.7825,254.9177,254.7535,254.7632,2969.0
2024-03-13 14:10:00,263.76,263.76,263.63,263.66,3111.0,254.7439,254.7439,254.6183,254.6473,3111.0
2024-03-13 14:15:00,263.59,263.62,263.5,263.61,2692.0,254.5797,254.6087,254.4928,254.599,2692.0
2024-03-13 14:20:00,263.61,263.61,263.45,263.5,3579.0,254.599,254.599,254.4445,254.4928,3579.0
2024-03-13 14:25:00,263.45,263.55,263.44,263.45,4524.0,254.4445,254.541,254.4348,254.4445,4524.0
2024-03-13 14:30:00,263.45,263.91,263.45,263.91,3949.0,254.4445,254.8887,254.4445,254.8887,3949.0
2024-03-13 14:35:00,264.0,264.16,263.96,264.13,4702.0,254.9757,255.1302,254.937,255.1012,4702.0
2024-03-13 14:40:00,264.17,264.17,264.01,264.03,6412.0,255.1399,255.1399,254.9853,255.0046,6412.0
2024-03-13 14:45:00,264.03,264.06,263.89,263.98,9101.0,255.0046,255.0336,254.8694,254.9563,9101.0
2024-03-13 14:50:00,263.98,264.13,263.9,264.07,9093.0,254.9563,255.1012,254.8791,255.0433,9093.0
2024-03-13 14:55:00,264.13,264.13,263.98,264.05,12933.0,255.1012,255.1012,254.9563,255.024,12933.0
2024-03-13 15:00:00,264.05,264.15,263.67,263.67,18196.0,255.024,255.1205,254.6569,254.6569,18196.0
2024-03-13 15:05:00,263.66,263.67,263.37,263.45,4234.0,254.6473,254.6569,254.3672,254.4445,4234.0
2024-03-13 15:10:00,263.39,263.65,263.31,263.38,8330.0,254.3865,254.6376,254.3092,254.3769,8330.0
2024-03-13 15:15:00,263.38,263.41,263.0,263.04,4906.0,254.3769,254.4058,254.0098,254.0485,4906.0
2024-03-13 15:20:00,262.99,263.29,262.95,263.18,8821.0,254.0002,254.2899,253.9616,254.1837,8821.0
2024-03-13 15:25:00,263.23,263.23,262.02,262.47,8787.0,254.232,254.232,253.0633,253.498,8787.0
2024-03-13 15:30:00,262.46,262.76,262.2,262.59,9167.0,253.4883,253.778,253.2372,253.6139,9167.0
2024-03-13 15:35:00,262.52,262.73,262.48,262.73,7917.0,253.5463,253.7491,253.5076,253.7491,7917.0
2024-03-13 15:40:00,262.76,262.92,262.69,262.87,9346.0,253.778,253.9326,253.7104,253.8843,9346.0
2024-03-13 15:45:00,262.86,263.0,262.71,262.87,12687.0,253.8746,254.0098,253.7298,253.8843,12687.0
2024-03-13 15:50:00,262.9,262.95,262.18,262.4,20777.0,253.9133,253.9616,253.2179,253.4304,20777.0
2024-03-13 15:55:00,262.39,262.74,262.18,262.69,74042.0,253.4207,253.7587,253.2179,253.7104,74042.0
2024-03-14 09:30:00,265.22,265.82,264.6,265.53,37596.0,256.154,256.7334,255.5552,256.4534,37596.0
2024-03-14 09:35:00,265.74,266.23,265.59,266.04,10390.0,256.6562,257.1294,256.5113,256.9459,10390.0
2024-03-14 09:40:00,266.16,266.51,266.0,266.5,10392.0,257.0618,257.3999,256.9073,257.3902,10392.0
2024-03-14 09:45:00,266.65,266.65,265.91,266.0,5285.0,257.5351,257.5351,256.8204,256.9073,5285.0
2024-03-14 09:50:00,266.09,266.09,265.34,265.84,13777.0,256.9942,256.9942,256.2699,256.7528,13777.0
2024-03-14 09:55:00,265.83,266.09,265.62,265.78,13467.0,256.7431,256.9942,256.5403,256.6948,13467.0
2024-03-14 10:00:00,265.68,265.69,265.17,265.43,14811.0,256.5982,256.6079,256.1057,256.3568,14811.0
2024-03-14 10:05:00,265.52,266.27,265.44,266.27,9610.0,256.4437,257.1681,256.3664,257.1681,9610.0
2024-03-14 10:10:00,266.2,266.59,266.18,266.53,4078.0,257.1005,257.4771,257.0811,257.4192,4078.0
2024-03-14 10:15:00,266.54,266.75,266.19,266.66,18995.0,257.4288,257.6317,257.0908,257.5447,18995.0
2024-03-14 10:20:00,266.68,266.68,265.97,266.09,8062.0,257.5641,257.5641,256.8783,256.9942,8062.0
2024-03-14 10:25:00,266.09,266.3,265.96,266.04,5653.0,256.9942,257.197,256.8687,256.9459,5653.0
2024-03-14 10:30:00,266.04,266.52,266.0,266.52,5296.0,256.9459,257.4095,256.9073,257.4095,5296.0
2024-03-14 10:35:00,266.46,266.81,266.42,266.65,7657.0,257.3516,257.6896,257.3129,257.5351,7657.0
2024-03-14 10:40:00,266.72,266.73,265.87,265.87,10069.0,257.6027,257.6123,256.7817,256.7817,10069.0
2024-03-14 10:45:00,265.92,266.34,265.9,266.17,5285.0,256.83,257.2357,256.8107,257.0715,5285.0
2024-03-14 10:50:00,266.1,266.28,266.03,266.25,5400.0,257.0039,257.1777,256.9363,257.1487,5400.0
2024-03-14 10:55:00,266.15,266.18,265.99,266.1,6226.0,257.0522,257.0811,256.8976,257.0039,6226.0
2024-03-14 11:00:00,266.12,266.27,266.0,266.0,3939.0,257.0232,257.1681,256.9073,256.9073,3939.0
2024-03-14 11:05:00,265.96,265.98,265.4,265.53,9226.0,256.8687,256.888,256.3278,256.4534,9226.0
2024-03-14 11:10:00,265.5,265.56,265.4,265.5,4479.0,256.4244,256.4823,256.3278,256.4244,4479.0
2024-03-14 11:15:00,265.48,265.48,264.92,265.35,44557.0,256.4051,256.4051,255.8642,256.2795,44557.0
2024-03-14 11:20:00,265.25,265.37,264.9,265.07,15428.0,256.1829,256.2988,255.8449,256.0091,15428.0
2024-03-14 11:25:00,265.07,265.17,264.94,265.17,6002.0,256.0091,256.1057,255.8835,256.1057,6002.0
2024-03-14 11:30:00,265.33,265.38,264.89,265.06,6467.0,256.2602,256.3085,255.8352,255.9994,6467.0
2024-03-14 11:35:00,265.01,265.5,264.94,265.47,7459.0,255.9511,256.4244,255.8835,256.3954,7459.0
2024-03-14 11:40:00,265.48,265.53,265.23,265.25,7864.0,256.4051,256.4534,256.1636,256.1829,7864.0
2024-03-14 11:45:00,265.27,265.42,265.27,265.31,6511.0,256.2022,256.3471,256.2022,256.2409,6511.0
2024-03-14 11:50:00,265.36,265.64,265.35,265.56,4048.0,256.2892,256.5596,256.2795,256.4823,4048.0
2024-03-14 11:55:00,265.6,265.91,265.56,265.89,6390.0,256.521,256.8204,256.4823,256.8011,6390.0
2024-03-14 12:00:00,265.87,266.05,265.73,265.82,9255.0,256.7817,256.9556,256.6465,256.7334,9255.0
2024-03-14 12:05:00,265.85,265.85,265.41,265.5,5522.0,256.7624,256.7624,256.3375,256.4244,5522.0
2024-03-14 12:10:00,265.45,265.6,265.34,265.42,5234.0,256.3761,256.521,256.2699,256.3471,5234.0
2024-03-14 12:15:00,265.41,265.53,265.32,265.32,13466.0,256.3375,256.4534,256.2505,256.2505,13466.0
2024-03-14 12:20:00,265.34,265.64,265.26,265.61,6109.0,256.2699,256.5596,256.1926,256.5306,6109.0
2024-03-14 12:25:00,265.62,266.07,265.62,265.93,6343.0,256.5403,256.9749,256.5403,256.8397,6343.0
2024-03-14 12:30:00,265.86,265.98,265.8,265.87,3405.0,256.7721,256.888,256.7141,256.7817,3405.0
2024-03-14 12:35:00,265.85,266.02,265.81,265.81,7844.0,256.7624,256.9266,256.7238,256.7238,7844.0
2024-03-14 12:40:00,265.81,265.87,265.68,265.68,4159.0,256.7238,256.7817,256.5982,256.5982,4159.0
2024-03-14 12:45:00,265.68,265.95,265.66,265.83,8084.0,256.5982,256.859,256.5789,256.7431,8084.0
2024-03-14 12:50:00,265.83,266.1,265.79,266.04,4405.0,256.7431,257.0039,256.7045,256.9459,4405.0
2024-03-14 12:55:00,266.04,266.06,265.82,265.82,11637.0,256.9459,256.9652,256.7334,256.7334,11637.0
2024-03-14 13:00:00,265.72,265.73,265.5,265.59,4078.0,256.6369,256.6465,256.4244,256.5113,4078.0
2024-03-14 13:05:00,265.55,265.77,265.47,265.77,6841.0,256.4727,256.6852,256.3954,256.6852,6841.0
2024-03-14 13:10:00,265.75,265.75,265.61,265.73,3793.0,256.6658,256.6658,256.5306,256.6465,3793.0
2024-03-14 13:15:00,265.71,265.73,265.17,265.17,6618.0,256.6272,256.6465,256.1057,256.1057,6618.0
2024-03-14 13:20:00,265.13,265.24,265.02,265.08,5308.0,256.067,256.1733,255.9608,256.0187,5308.0
2024-03-14 13:25:00,265.05,265.08,264.71,264.74,6686.0,255.9898,256.0187,255.6614,255.6904,6686.0
2024-03-14 13:30:00,264.65,264.91,264.49,264.87,11447.0,255.6034,255.8546,255.4489,255.8159,11447.0
2024-03-14 13:35:00,264.85,265.0,264.77,264.98,2680.0,255.7966,255.9415,255.7193,255.9222,2680.0
2024-03-14 13:40:00,264.88,265.12,264.78,265.1,4982.0,255.8256,256.0574,255.729,256.0381,4982.0
2024-03-14 13:45:00,265.14,265.18,265.02,265.16,2980.0,256.0767,256.1153,255.9608,256.096,2980.0
2024-03-14 13:50:00,265.14,265.44,265.14,265.41,4687.0,256.0767,256.3664,256.0767,256.3375,4687.0
2024-03-14 13:55:00,265.35,265.39,265.23,265.31,5406.0,256.2795,256.3181,256.1636,256.2409,5406.0
2024-03-14 14:00:00,265.35,265.35,264.98,264.98,6227.0,256.2795,256.2795,255.9222,255.9222,6227.0
2024-03-14 14:05:00,265.02,265.35,265.02,265.35,8616.0,255.9608,256.2795,255.9608,256.2795,8616.0
2024-03-14 14:10:00,265.34,265.5,265.3,265.41,6235.0,256.2699,256.4244,256.2312,256.3375,6235.0
2024-03-14 14:15:00,265.41,265.48,265.32,265.48,5738.0,256.3375,256.4051,256.2505,256.4051,5738.0
2024-03-14 14:20:00,265.51,265.52,265.2,265.21,6859.0,256.434,256.4437,256.1346,256.1443,6859.0
2024-03-14 14:25:00,265.22,265.35,264.94,265.04,7481.0,256.154,256.2795,255.8835,255.9801,7481.0
2024-03-14 14:30:00,264.95,264.96,264.64,264.82,5985.0,255.8932,255.9028,255.5938,255.7676,5985.0
2024-03-14 14:35:00,264.77,264.77,264.47,264.56,5817.0,255.7193,255.7193,255.4296,255.5165,5817.0
2024-03-14 14:40:00,264.6,264.81,264.55,264.81,9697.0,255.5552,255.758,255.5069,255.758,9697.0
2024-03-14 14:45:00,264.74,264.76,264.08,264.24,17839.0,255.6904,255.7097,255.0529,255.2075,17839.0
2024-03-14 14:50:00,264.19,264.21,263.99,264.0,9038.0,255.1592,255.1785,254.966,254.9757,9038.0
2024-03-14 14:55:00,263.97,264.08,263.77,264.06,7265.0,254.9467,255.0529,254.7535,255.0336,7265.0
2024-03-14 15:00:00,264.05,264.19,263.83,264.07,8743.0,255.024,255.1592,254.8115,255.0433,8743.0
2024-03-14 15:05:00,264.06,264.08,263.37,263.46,8575.0,255.0336,255.0529,254.3672,254.4541,8575.0
2024-03-14 15:10:00,263.42,263.46,263.3,263.41,10518.0,254.4155,254.4541,254.2996,254.4058,10518.0
2024-03-14 15:15:00,263.33,263.55,263.3,263.38,9623.0,254.3286,254.541,254.2996,254.3769,9623.0
2024-03-14 15:20:00,263.34,263.63,263.29,263.56,13398.0,254.3382,254.6183,254.2899,254.5507,13398.0
2024-03-14 15:25:00,263.53,263.63,263.33,263.6,12904.0,254.5217,254.6183,254.3286,254.5893,12904.0
2024-03-14 15:30:00,263.62,263.62,263.0,263.04,14014.0,254.6087,254.6087,254.0098,254.0485,14014.0
2024-03-14 15:35:00,263.0,263.24,262.64,263.22,15383.0,254.0098,254.2416,253.6622,254.2223,15383.0
2024-03-14 15:40:00,263.27,263.61,263.22,263.61,15500.0,254.2706,254.599,254.2223,254.599,15500.0
2024-03-14 15:45:00,263.61,263.84,263.46,263.82,23063.0,254.599,254.8211,254.4541,254.8018,23063.0
2024-03-14 15:50:00,263.83,264.48,263.45,264.48,35072.0,254.8115,255.4393,254.4445,255.4393,35072.0
2024-03-14 15:55:00,264.43,264.95,264.24,264.92,86367.0,255.391,255.8932,255.2075,255.8642,86367.0
2024-03-15 09:30:00,262.81,265.2,262.81,264.51,210577.0,253.8263,256.1346,253.8263,255.4682,210577.0
2024-03-15 09:35:00,264.65,265.16,264.36,264.36,9842.0,255.6034,256.096,255.3234,255.3234,9842.0
2024-03-15 09:40:00,264.36,264.8,264.29,264.33,10443.0,255.3234,255.7483,255.2557,255.2944,10443.0
2024-03-15 09:45:00,264.49,264.5,263.63,263.84,8382.0,255.4489,255.4586,254.6183,254.8211,8382.0
2024-03-15 09:50:00,263.93,264.02,263.16,263.26,10588.0,254.9081,254.995,254.1644,254.261,10588.0
2024-03-15 09:55:00,263.42,263.76,263.27,263.73,15195.0,254.4155,254.7439,254.2706,254.7149,15195.0
2024-03-15 10:00:00,263.69,263.97,263.36,263.92,8208.0,254.6763,254.9467,254.3575,254.8984,8208.0
2024-03-15 10:05:00,263.98,264.49,263.93,264.43,11634.0,254.9563,255.4489,254.9081,255.391,11634.0
2024-03-15 10:10:00,264.43,264.92,264.25,264.75,8702.0,255.391,255.8642,255.2171,255.7,8702.0
2024-03-15 10:15:00,264.86,265.61,264.82,265.41,15052.0,255.8063,256.5306,255.7676,256.3375,15052.0
2024-03-15 10:20:00,265.44,265.58,265.2,265.58,10700.0,256.3664,256.5017,256.1346,256.5017,10700.0
2024-03-15 10:25:00,265.63,265.98,265.48,265.91,16162.0,256.5499,256.888,256.4051,256.8204,16162.0
2024-03-15 10:30:00,265.91,266.38,265.81,266.31,12835.0,256.8204,257.2743,256.7238,257.2067,12835.0
2024-03-15 10:35:00,266.38,266.68,266.16,266.26,11270.0,257.2743,257.5641,257.0618,257.1584,11270.0
2024-03-15 10:40:00,266.32,266.95,266.32,266.67,8876.0,257.2164,257.8248,257.2164,257.5544,8876.0
2024-03-15 10:45:00,266.73,266.74,266.5,266.73,9323.0,257.6123,257.622,257.3902,257.6123,9323.0
2024-03-15 10:50:00,266.65,266.65,266.28,266.33,2555.0,257.5351,257.5351,257.1777,257.226,2555.0
2024-03-15 10:55:00,266.34,266.66,266.2,266.61,27058.0,257.2357,257.5447,257.1005,257.4964,27058.0
2024-03-15 11:00:00,266.5,266.84,266.42,266.8,6120.0,257.3902,257.7186,257.3129,257.6799,6120.0
2024-03-15 11:05:00,266.72,266.95,266.71,266.95,4748.0,257.6027,257.8248,257.593,257.8248,4748.0
2024-03-15 11:10:00,266.94,266.95,266.13,266.13,35954.0,257.8152,257.8248,257.0329,257.0329,35954.0
2024-03-15 11:15:00,266.22,266.44,266.13,266.23,8329.0,257.1198,257.3323,257.0329,257.1294,8329.0
2024-03-15 11:20:00,266.29,266.41,266.23,266.41,5615.0,257.1874,257.3033,257.1294,257.3033,5615.0
2024-03-15 11:25:00,266.44,266.76,266.41,266.76,3546.0,257.3323,257.6413,257.3033,257.6413,3546.0
2024-03-15 11:30:00,266.7,266.84,266.61,266.68,8843.0,257.5834,257.7186,257.4964,257.5641,8843.0
2024-03-15 11:35:00,266.69,266.69,266.2,266.51,8431.0,257.5737,257.5737,257.1005,257.3999,8431.0
2024-03-15 11:40:00,266.46,266.46,266.05,266.15,5698.0,257.3516,257.3516,256.9556,257.0522,5698.0
2024-03-15 11:45:00,266.21,266.23,265.78,265.78,9804.0,257.1101,257.1294,256.6948,256.6948,9804.0
2024-03-15 11:50:00,265.78,265.87,265.7,265.7,8020.0,256.6948,256.7817,256.6176,256.6176,8020.0
2024-03-15 11:55:00,265.66,265.66,265.36,265.6,12069.0,256.5789,256.5789,256.2892,256.521,12069.0
2024-03-15 12:00:00,265.55,265.67,265.51,265.54,4733.0,256.4727,256.5886,256.434,256.463,4733.0
2024-03-15 12:05:00,265.43,265.59,265.39,265.58,5757.0,256.3568,256.5113,256.3181,256.5017,5757.0
2024-03-15 12:10:00,265.49,265.49,265.19,265.27,3400.0,256.4147,256.4147,256.125,256.2022,3400.0
2024-03-15 12:15:00,265.33,265.34,264.92,264.96,7475.0,256.2602,256.2699,255.8642,255.9028,7475.0
2024-03-15 12:20:00,264.98,265.13,264.95,265.04,10313.0,255.9222,256.067,255.8932,255.9801,10313.0
2024-03-15 12:25:00,265.18,265.25,264.71,264.8,13408.0,256.1153,256.1829,255.6614,255.7483,13408.0
2024-03-15 12:30:00,264.77,265.01,264.7,264.7,4048.0,255.7193,255.9511,255.6517,255.6517,4048.0
2024-03-15 12:35:00,264.44,264.61,264.18,264.34,10214.0,255.4006,255.5648,255.1495,255.304,10214.0
2024-03-15 12:40:00,264.39,264.39,263.83,263.95,5107.0,255.3523,255.3523,254.8115,254.9274,5107.0
2024-03-15 12:45:00,263.89,264.02,263.62,263.68,8497.0,254.8694,254.995,254.6087,254.6666,8497.0
2024-03-15 12:50:00,263.72,263.87,263.55,263.81,3423.0,254.7052,254.8501,254.541,254.7922,3423.0
2024-03-15 12:55:00,263.74,263.74,263.48,263.68,6237.0,254.7245,254.7245,254.4734,254.6666,6237.0
2024-03-15 13:00:00,263.75,263.78,263.47,263.55,5751.0,254.7342,254.7632,254.4638,254.541,5751.0
2024-03-15 13:05:00,263.63,264.07,263.53,263.87,21055.0,254.6183,255.0433,254.5217,254.8501,21055.0
2024-03-15 13:10:00,263.88,263.96,263.59,263.68,4444.0,254.8598,254.937,254.5797,254.6666,4444.0
2024-03-15 13:15:00,263.68,263.75,263.46,263.47,4072.0,254.6666,254.7342,254.4541,254.4638,4072.0
2024-03-15 13:20:00,263.41,264.09,263.41,263.88,16350.0,254.4058,255.0626,254.4058,254.8598,16350.0
2024-03-15 13:25:00,263.9,264.05,263.65,264.05,6949.0,254.8791,255.024,254.6376,255.024,6949.0
2024-03-15 13:30:00,264.13,264.37,264.08,264.25,10227.0,255.1012,255.333,255.0529,255.2171,10227.0
2024-03-15 13:35:00,264.26,264.35,264.08,264.27,9909.0,255.2268,255.3137,255.0529,255.2364,9909.0
2024-03-15 13:40:00,264.28,264.35,264.01,264.01,5070.0,255.2461,255.3137,254.9853,254.9853,5070.0
2024-03-15 13:45:00,263.99,264.04,263.79,263.93,7149.0,254.966,255.0143,254.7728,254.9081,7149.0
2024-03-15 13:50:00,263.92,264.02,263.87,264.02,6035.0,254.8984,254.995,254.8501,254.995,6035.0
2024-03-15 13:55:00,263.99,264.2,263.98,264.16,10089.0,254.966,255.1688,254.9563,255.1302,10089.0
2024-03-15 14:00:00,264.21,264.53,264.18,264.35,10836.0,255.1785,255.4875,255.1495,255.3137,10836.0
2024-03-15 14:05:00,264.35,264.35,263.97,263.98,6720.0,255.3137,255.3137,254.9467,254.9563,6720.0
2024-03-15 14:10:00,264.01,264.13,263.98,264.13,10641.0,254.9853,255.1012,254.9563,255.1012,10641.0
2024-03-15 14:15:00,264.12,264.26,264.01,264.22,10829.0,255.0916,255.2268,254.9853,255.1881,10829.0
2024-03-15 14:20:00,264.19,264.44,264.16,264.22,10820.0,255.1592,255.4006,255.1302,255.1881,10820.0
2024-03-15 14:25:00,264.28,264.34,264.13,264.34,8930.0,255.2461,255.304,255.1012,255.304,8930.0
2024-03-15 14:30:00,264.29,264.43,264.21,264.23,9437.0,255.2557,255.391,255.1785,255.1978,9437.0
2024-03-15 14:35:00,264.23,264.75,264.22,264.75,12683.0,255.1978,255.7,255.1881,255.7,12683.0
2024-03-15 14:40:00,264.75,265.01,264.7,265.01,8968.0,255.7,255.9511,255.6517,255.9511,8968.0
2024-03-15 14:45:00,265.01,265.01,264.53,264.56,10363.0,255.9511,255.9511,255.4875,255.5165,10363.0
2024-03-15 14:50:00,264.58,264.79,264.58,264.72,8466.0,255.5358,255.7387,255.5358,255.6711,8466.0
2024-03-15 14:55:00,264.74,264.83,264.62,264.83,8424.0,255.6904,255.7773,255.5745,255.7773,8424.0
2024-03-15 15:00:00,264.85,265.0,264.77,265.0,6223.0,255.7966,255.9415,255.7193,255.9415,6223.0
2024-03-15 15:05:00,265.04,265.2,264.85,265.2,14099.0,255.9801,256.1346,255.7966,256.1346,14099.0
2024-03-15 15:10:00,265.22,265.45,265.13,265.45,17100.0,256.154,256.3761,256.067,256.3761,17100.0
2024-03-15 15:15:00,265.44,265.5,265.33,265.5,12770.0,256.3664,256.4244,256.2602,256.4244,12770.0
2024-03-15 15:20:00,265.51,265.55,265.32,265.44,10420.0,256.434,256.4727,256.2505,256.3664,10420.0
2024-03-15 15:25:00,265.46,265.86,265.43,265.63,20029.0,256.3858,256.7721,256.3568,256.5499,20029.0
2024-03-15 15:30:00,265.63,265.63,265.18,265.48,20187.0,256.5499,256.5499,256.1153,256.4051,20187.0
2024-03-15 15:35:00,265.49,265.73,265.08,265.24,26901.0,256.4147,256.6465,256.0187,256.1733,26901.0
2024-03-15 15:40:00,265.19,265.58,264.9,265.58,23023.0,256.125,256.5017,255.8449,256.5017,23023.0
2024-03-15 15:45:00,265.57,266.18,265.45,266.11,52047.0,256.492,257.0811,256.3761,257.0135,52047.0
2024-03-15 15:50:00,266.29,266.61,265.7,266.08,107718.0,257.1874,257.4964,256.6176,256.9846,107718.0
2024-03-15 15:55:00,266.08,266.92,264.93,266.65,398258.0,256.9846,257.7958,255.8739,257.5351,398258.0
2024-03-18 09:30:00,269.0,269.24,268.57,268.57,23991.0,259.8047,260.0365,259.3894,259.3894,23991.0
2024-03-18 09:35:00,268.57,268.85,268.26,268.26,3264.0,259.3894,259.6599,259.09,259.09,3264.0
2024-03-18 09:40:00,268.18,268.55,267.65,267.67,2419.0,259.0128,259.3701,258.5009,258.5202,2419.0
2024-03-18 09:45:00,267.55,267.61,267.01,267.1,5046.0,258.4043,258.4623,257.8828,257.9697,5046.0
2024-03-18 09:50:00,267.01,267.65,267.01,267.57,8488.0,257.8828,258.5009,257.8828,258.4236,8488.0
2024-03-18 09:55:00,267.49,267.49,267.31,267.33,4206.0,258.3464,258.3464,258.1725,258.1918,4206.0
2024-03-18 10:00:00,267.35,267.42,266.92,267.13,9504.0,258.2111,258.2788,257.7958,257.9987,9504.0
2024-03-18 10:05:00,267.18,267.32,266.62,266.62,2914.0,258.047,258.1822,257.5061,257.5061,2914.0
2024-03-18 10:10:00,266.84,266.95,266.81,266.85,1893.0,257.7186,257.8248,257.6896,257.7282,1893.0
2024-03-18 10:15:00,266.86,267.2,266.86,267.19,4851.0,257.7379,258.0663,257.7379,258.0566,4851.0
2024-03-18 10:20:00,267.22,267.22,266.87,266.9,6098.0,258.0856,258.0856,257.7476,257.7765,6098.0
2024-03-18 10:25:00,267.0,267.06,266.46,266.46,4703.0,257.8731,257.9311,257.3516,257.3516,4703.0
2024-03-18 10:30:00,266.5,266.77,266.49,266.65,4142.0,257.3902,257.651,257.3805,257.5351,4142.0
2024-03-18 10:35:00,266.62,266.7,266.38,266.4,5384.0,257.5061,257.5834,257.2743,257.2936,5384.0
2024-03-18 10:40:00,266.39,266.41,266.11,266.11,2094.0,257.284,257.3033,257.0135,257.0135,2094.0
2024-03-18 10:45:00,266.21,266.53,266.18,266.46,4409.0,257.1101,257.4192,257.0811,257.3516,4409.0
2024-03-18 10:50:00,266.5,266.72,266.43,266.72,4133.0,257.3902,257.6027,257.3226,257.6027,4133.0
2024-03-18 10:55:00,266.77,267.01,266.72,266.78,5006.0,257.651,257.8828,257.6027,257.6606,5006.0
2024-03-18 11:00:00,266.77,267.23,266.54,267.15,4881.0,257.651,258.0953,257.4288,258.018,4881.0
2024-03-18 11:05:00,267.21,267.31,266.96,266.97,3527.0,258.0759,258.1725,257.8345,257.8441,3527.0
2024-03-18 11:10:00,266.91,266.91,266.67,266.81,3551.0,257.7862,257.7862,257.5544,257.6896,3551.0
2024-03-18 11:15:00,266.78,266.85,266.71,266.85,1626.0,257.6606,257.7282,257.593,257.7282,1626.0
2024-03-18 11:20:00,266.81,266.83,266.72,266.75,3525.0,257.6896,257.7089,257.6027,257.6317,3525.0
2024-03-18 11:25:00,266.78,266.86,266.78,266.79,3538.0,257.6606,257.7379,257.6606,257.6703,3538.0
2024-03-18 11:30:00,266.77,266.83,266.67,266.67,3097.0,257.651,257.7089,257.5544,257.5544,3097.0
2024-03-18 11:35:00,266.59,266.67,266.57,266.61,2187.0,257.4771,257.5544,257.4578,257.4964,2187.0
2024-03-18 11:40:00,266.61,267.0,266.59,267.0,2209.0,257.4964,257.8731,257.4771,257.8731,2209.0
2024-03-18 11:45:00,267.02,267.02,266.92,266.95,2326.0,257.8924,257.8924,257.7958,257.8248,2326.0
2024-03-18 11:50:00,266.95,266.99,266.81,266.85,2140.0,257.8248,257.8635,257.6896,257.7282,2140.0
2024-03-18 11:55:00,266.79,266.86,266.73,266.83,2977.0,257.6703,257.7379,257.6123,257.7089,2977.0
2024-03-18 12:00:00,266.79,266.79,266.49,266.49,1312.0,257.6703,257.6703,257.3805,257.3805,1312.0
2024-03-18 12:05:00,266.36,266.51,266.31,266.45,3531.0,257.255,257.3999,257.2067,257.3419,3531.0
2024-03-18 12:10:00,266.34,266.36,266.24,266.35,1924.0,257.2357,257.255,257.1391,257.2453,1924.0
2024-03-18 12:15:00,266.31,266.45,266.3,266.39,3133.0,257.2067,257.3419,257.197,257.284,3133.0
2024-03-18 12:20:00,266.42,266.65,266.4,266.5,3647.0,257.3129,257.5351,257.2936,257.3902,3647.0
2024-03-18 12:25:00,266.5,266.7,266.5,266.7,3631.0,257.3902,257.5834,257.3902,257.5834,3631.0
2024-03-18 12:30:00,266.73,267.01,266.64,267.0,3354.0,257.6123,257.8828,257.5254,257.8731,3354.0
2024-03-18 12:35:00,266.89,266.89,266.72,266.72,2351.0,257.7669,257.7669,257.6027,257.6027,2351.0
2024-03-18 12:40:00,266.61,266.71,266.6,266.68,2009.0,257.4964,257.593,257.4868,257.5641,2009.0
2024-03-18 12:45:00,266.71,266.76,266.61,266.61,2207.0,257.593,257.6413,257.4964,257.4964,2207.0
2024-03-18 12:50:00,266.54,266.72,266.38,266.7,2218.0,257.4288,257.6027,257.2743,257.5834,2218.0
2024-03-18 12:55:00,266.72,266.72,266.64,266.64,618.0,257.6027,257.6027,257.5254,257.5254,618.0
2024-03-18 13:00:00,266.68,267.01,266.67,266.91,2463.0,257.5641,257.8828,257.5544,257.7862,2463.0
2024-03-18 13:05:00,266.91,267.04,266.86,266.86,1074.0,257.7862,257.9117,257.7379,257.7379,1074.0
2024-03-18 13:10:00,266.9,267.03,266.9,267.0,2336.0,257.7765,257.9021,257.7765,257.8731,2336.0
2024-03-18 13:15:00,266.83,266.85,266.8,266.8,618.0,257.7089,257.7282,257.6799,257.6799,618.0
2024-03-18 13:20:00,266.77,266.81,266.64,266.64,3060.0,257.651,257.6896,257.5254,257.5254,3060.0
2024-03-18 13:25:00,266.74,266.88,266.6,266.6,6001.0,257.622,257.7572,257.4868,257.4868,6001.0
2024-03-18 13:30:00,266.62,266.62,266.34,266.44,5429.0,257.5061,257.5061,257.2357,257.3323,5429.0
2024-03-18 13:35:00,266.41,266.44,266.33,266.33,1902.0,257.3033,257.3323,257.226,257.226,1902.0
2024-03-18 13:40:00,266.19,266.19,266.06,266.11,1926.0,257.0908,257.0908,256.9652,257.0135,1926.0
2024-03-18 13:45:00,266.08,266.13,265.91,265.93,3669.0,256.9846,257.0329,256.8204,256.8397,3669.0
2024-03-18 13:50:00,265.96,266.0,265.86,265.95,2943.0,256.8687,256.9073,256.7721,256.859,2943.0
2024-03-18 13:55:00,265.96,266.23,265.94,266.13,5923.0,256.8687,257.1294,256.8493,257.0329,5923.0
2024-03-18 14:00:00,266.04,266.22,265.95,266.22,3608.0,256.9459,257.1198,256.859,257.1198,3608.0
2024-03-18 14:05:00,266.19,266.19,265.98,266.0,3208.0,257.0908,257.0908,256.888,256.9073,3208.0
2024-03-18 14:10:00,265.97,266.11,265.97,266.08,4254.0,256.8783,257.0135,256.8783,256.9846,4254.0
2024-03-18 14:15:00,266.02,266.24,265.96,266.24,3304.0,256.9266,257.1391,256.8687,257.1391,3304.0
2024-03-18 14:20:00,266.24,266.29,266.15,266.15,3866.0,257.1391,257.1874,257.0522,257.0522,3866.0
2024-03-18 14:25:00,266.15,266.36,266.15,266.32,2962.0,257.0522,257.255,257.0522,257.2164,2962.0
2024-03-18 14:30:00,266.28,266.52,266.23,266.52,3459.0,257.1777,257.4095,257.1294,257.4095,3459.0
2024-03-18 14:35:00,266.5,266.57,266.42,266.42,2682.0,257.3902,257.4578,257.3129,257.3129,2682.0
2024-03-18 14:40:00,266.4,266.43,265.99,266.12,3493.0,257.2936,257.3226,256.8976,257.0232,3493.0
2024-03-18 14:45:00,266.07,266.12,265.99,266.07,3350.0,256.9749,257.0232,256.8976,256.9749,3350.0
2024-03-18 14:50:00,266.04,266.21,266.04,266.11,3074.0,256.9459,257.1101,256.9459,257.0135,3074.0
2024-03-18 14:55:00,266.1,266.21,266.07,266.15,2271.0,257.0039,257.1101,256.9749,257.0522,2271.0
2024-03-18 15:00:00,266.15,266.2,266.12,266.12,5947.0,257.0522,257.1005,257.0232,257.0232,5947.0
2024-03-18 15:05:00,266.06,266.29,266.06,266.19,6370.0,256.9652,257.1874,256.9652,257.0908,6370.0
2024-03-18 15:10:00,266.15,266.16,266.04,266.1,2823.0,257.0522,257.0618,256.9459,257.0039,2823.0
2024-03-18 15:15:00,266.03,266.06,265.86,265.94,7269.0,256.9363,256.9652,256.7721,256.8493,7269.0
2024-03-18 15:20:00,265.94,266.01,265.85,265.85,5827.0,256.8493,256.917,256.7624,256.7624,5827.0
2024-03-18 15:25:00,265.77,265.79,265.53,265.63,5178.0,256.6852,256.7045,256.4534,256.5499,5178.0
2024-03-18 15:30:00,265.65,265.74,265.57,265.58,6420.0,256.5693,256.6562,256.492,256.5017,6420.0
2024-03-18 15:35:00,265.56,265.56,265.27,265.3,7269.0,256.4823,256.4823,256.2022,256.2312,7269.0
2024-03-18 15:40:00,265.17,265.52,265.14,265.18,12142.0,256.1057,256.4437,256.0767,256.1153,12142.0
2024-03-18 15:45:00,265.13,265.35,265.04,265.1,8850.0,256.067,256.2795,255.9801,256.0381,8850.0
2024-03-18 15:50:00,265.05,265.06,264.76,264.84,20236.0,255.9898,255.9994,255.7097,255.7869,20236.0
2024-03-18 15:55:00,264.85,265.03,264.66,264.85,41266.0,255.7966,255.9705,255.6131,255.7966,41266.0
2024-03-19 09:30:00,263.82,264.67,263.82,264.66,20134.0,254.8018,255.6228,254.8018,255.6131,20134.0
2024-03-19 09:35:00,264.86,265.86,264.77,265.86,3859.0,255.8063,256.7721,255.7193,256.7721,3859.0
2024-03-19 09:40:00,265.86,266.88,265.86,266.69,5716.0,256.7721,257.7572,256.7721,257.5737,5716.0
2024-03-19 09:45:00,266.69,267.08,266.16,266.16,6873.0,257.5737,257.9504,257.0618,257.0618,6873.0
2024-03-19 09:50:00,266.16,266.22,265.82,265.97,3318.0,257.0618,257.1198,256.7334,256.8783,3318.0
2024-03-19 09:55:00,266.02,266.2,265.91,266.16,2430.0,256.9266,257.1005,256.8204,257.0618,2430.0
2024-03-19 10:00:00,266.0,266.49,265.99,266.03,3148.0,256.9073,257.3805,256.8976,256.9363,3148.0
2024-03-19 10:05:00,266.02,266.21,265.84,266.21,1758.0,256.9266,257.1101,256.7528,257.1101,1758.0
2024-03-19 10:10:00,266.31,266.39,266.2,266.27,4881.0,257.2067,257.284,257.1005,257.1681,4881.0
2024-03-19 10:15:00,266.27,266.3,266.16,266.17,1766.0,257.1681,257.197,257.0618,257.0715,1766.0
2024-03-19 10:20:00,266.31,266.4,266.14,266.19,1741.0,257.2067,257.2936,257.0425,257.0908,1741.0
2024-03-19 10:25:00,266.23,266.24,265.71,265.85,2595.0,257.1294,257.1391,256.6272,256.7624,2595.0
2024-03-19 10:30:00,265.92,265.96,265.6,265.61,1235.0,256.83,256.8687,256.521,256.5306,1235.0
2024-03-19 10:35:00,265.53,265.57,265.34,265.53,2072.0,256.4534,256.492,256.2699,256.4534,2072.0
2024-03-19 10:40:00,265.56,265.56,265.41,265.51,1509.0,256.4823,256.4823,256.3375,256.434,1509.0
2024-03-19 10:45:00,265.53,265.57,265.45,265.45,1000.0,256.4534,256.492,256.3761,256.3761,1000.0
2024-03-19 10:50:00,265.37,265.66,265.24,265.65,5028.0,256.2988,256.5789,256.1733,256.5693,5028.0
2024-03-19 10:55:00,265.83,265.87,265.76,265.87,1956.0,256.7431,256.7817,256.6755,256.7817,1956.0
2024-03-19 11:00:00,265.81,265.95,265.67,265.67,1524.0,256.7238,256.859,256.5886,256.5886,1524.0
2024-03-19 11:05:00,265.66,265.73,265.59,265.68,2000.0,256.5789,256.6465,256.5113,256.5982,2000.0
2024-03-19 11:10:00,265.69,266.03,265.67,266.03,3169.0,256.6079,256.9363,256.5886,256.9363,3169.0
2024-03-19 11:15:00,266.04,266.13,265.93,266.13,4554.0,256.9459,257.0329,256.8397,257.0329,4554.0
2024-03-19 11:20:00,266.08,266.11,265.87,265.89,1401.0,256.9846,257.0135,256.7817,256.8011,1401.0
2024-03-19 11:25:00,265.91,266.08,265.9,266.08,718.0,256.8204,256.9846,256.8107,256.9846,718.0
2024-03-19 11:30:00,266.16,266.36,266.16,266.21,2288.0,257.0618,257.255,257.0618,257.1101,2288.0
2024-03-19 11:35:00,266.21,266.21,266.21,266.21,544.0,257.1101,257.1101,257.1101,257.1101,544.0
2024-03-19 11:40:00,266.32,266.33,266.01,266.01,2947.0,257.2164,257.226,256.917,256.917,2947.0
2024-03-19 11:45:00,266.01,266.06,265.97,266.06,1331.0,256.917,256.9652,256.8783,256.9652,1331.0
2024-03-19 11:50:00,266.0,266.12,266.0,266.09,2195.0,256.9073,257.0232,256.9073,256.9942,2195.0
2024-03-19 11:55:00,266.13,266.3,266.13,266.16,2786.0,257.0329,257.197,257.0329,257.0618,2786.0
2024-03-19 12:00:00,266.19,266.29,266.18,266.23,1271.0,257.0908,257.1874,257.0811,257.1294,1271.0
2024-03-19 12:05:00,266.28,266.36,266.16,266.16,2662.0,257.1777,257.255,257.0618,257.0618,2662.0
2024-03-19 12:10:00,266.16,266.19,265.86,265.86,2609.0,257.0618,257.0908,256.7721,256.7721,2609.0
2024-03-19 12:15:00,265.8,265.96,265.77,265.95,2616.0,256.7141,256.8687,256.6852,256.859,2616.0
2024-03-19 12:20:00,265.91,266.28,265.86,266.16,3657.0,256.8204,257.1777,256.7721,257.0618,3657.0
2024-03-19 12:25:00,266.16,266.22,266.14,266.17,1868.0,257.0618,257.1198,257.0425,257.0715,1868.0
2024-03-19 12:30:00,266.17,266.31,266.12,266.25,2410.0,257.0715,257.2067,257.0232,257.1487,2410.0
2024-03-19 12:35:00,266.28,266.44,266.18,266.35,3538.0,257.1777,257.3323,257.0811,257.2453,3538.0
2024-03-19 12:40:00,266.36,266.38,266.33,266.38,836.0,257.255,257.2743,257.226,257.2743,836.0
2024-03-19 12:45:00,266.4,266.4,266.19,266.19,1804.0,257.2936,257.2936,257.0908,257.0908,1804.0
2024-03-19 12:50:00,266.09,266.11,265.91,265.91,4407.0,256.9942,257.0135,256.8204,256.8204,4407.0
2024-03-19 12:55:00,265.94,265.95,265.68,265.87,4455.0,256.8493,256.859,256.5982,256.7817,4455.0
2024-03-19 13:00:00,265.9,266.13,265.59,265.59,4770.0,256.8107,257.0329,256.5113,256.5113,4770.0
2024-03-19 13:05:00,265.57,265.68,265.4,265.59,2157.0,256.492,256.5982,256.3278,256.5113,2157.0
2024-03-19 13:10:00,265.62,265.64,265.4,265.62,4519.0,256.5403,256.5596,256.3278,256.5403,4519.0
2024-03-19 13:15:00,265.55,265.7,265.55,265.67,1076.0,256.4727,256.6176,256.4727,256.5886,1076.0
2024-03-19 13:20:00,265.69,265.77,265.67,265.67,3488.0,256.6079,256.6852,256.5886,256.5886,3488.0
2024-03-19 13:25:00,265.71,265.9,265.68,265.9,810.0,256.6272,256.8107,256.5982,256.8107,810.0
2024-03-19 13:30:00,266.1,266.14,266.01,266.04,1991.0,257.0039,257.0425,256.917,256.9459,1991.0
2024-03-19 13:35:00,266.06,266.09,265.92,266.05,2130.0,256.9652,256.9942,256.83,256.9556,2130.0
2024-03-19 13:40:00,266.03,266.14,265.99,266.13,3097.0,256.9363,257.0425,256.8976,257.0329,3097.0
2024-03-19 13:45:00,266.1,266.19,265.99,266.0,2797.0,257.0039,257.0908,256.8976,256.9073,2797.0
2024-03-19 13:50:00,266.06,266.07,265.91,265.92,4803.0,256.9652,256.9749,256.8204,256.83,4803.0
2024-03-19 13:55:00,266.01,266.03,265.83,265.83,2417.0,256.917,256.9363,256.7431,256.7431,2417.0
2024-03-19 14:00:00,265.75,265.82,265.67,265.81,3900.0,256.6658,256.7334,256.5886,256.7238,3900.0
2024-03-19 14:05:00,265.82,266.01,265.74,265.78,5005.0,256.7334,256.917,256.6562,256.6948,5005.0
2024-03-19 14:10:00,265.78,265.83,265.63,265.63,3302.0,256.6948,256.7431,256.5499,256.5499,3302.0
2024-03-19 14:15:00,265.67,265.85,265.66,265.75,2250.0,256.5886,256.7624,256.5789,256.6658,2250.0
2024-03-19 14:20:00,265.78,265.93,265.77,265.9,6903.0,256.6948,256.8397,256.6852,256.8107,6903.0
2024-03-19 14:25:00,265.87,265.96,265.86,265.93,2215.0,256.7817,256.8687,256.7721,256.8397,2215.0
2024-03-19 14:30:00,265.93,266.05,265.93,265.97,2596.0,256.8397,256.9556,256.8397,256.8783,2596.0
2024-03-19 14:35:00,265.96,266.06,265.96,266.03,2838.0,256.8687,256.9652,256.8687,256.9363,2838.0
2024-03-19 14:40:00,266.09,266.14,266.04,266.07,3005.0,256.9942,257.0425,256.9459,256.9749,3005.0
2024-03-19 14:45:00,266.08,266.1,265.85,265.9,3500.0,256.9846,257.0039,256.7624,256.8107,3500.0
2024-03-19 14:50:00,265.86,265.96,265.69,265.69,3031.0,256.7721,256.8687,256.6079,256.6079,3031.0
2024-03-19 14:55:00,265.63,265.7,265.52,265.65,3863.0,256.5499,256.6176,256.4437,256.5693,3863.0
2024-03-19 15:00:00,265.65,265.84,265.64,265.76,3470.0,256.5693,256.7528,256.5596,256.6755,3470.0
2024-03-19 15:05:00,265.78,265.79,265.63,265.7,3603.0,256.6948,256.7045,256.5499,256.6176,3603.0
2024-03-19 15:10:00,265.72,265.76,265.62,265.75,7829.0,256.6369,256.6755,256.5403,256.6658,7829.0
2024-03-19 15:15:00,265.74,265.74,265.55,265.66,3777.0,256.6562,256.6562,256.4727,256.5789,3777.0
2024-03-19 15:20:00,265.72,265.8,265.68,265.74,4019.0,256.6369,256.7141,256.5982,256.6562,4019.0
2024-03-19 15:25:00,265.74,265.82,265.7,265.78,3842.0,256.6562,256.7334,256.6176,256.6948,3842.0
2024-03-19 15:30:00,265.75,266.03,265.55,266.02,9383.0,256.6658,256.9363,256.4727,256.9266,9383.0
2024-03-19 15:35:00,265.98,266.11,265.96,265.99,4460.0,256.888,257.0135,256.8687,256.8976,4460.0
2024-03-19 15:40:00,265.99,266.04,265.88,266.0,5095.0,256.8976,256.9459,256.7914,256.9073,5095.0
2024-03-19 15:45:00,265.93,266.04,265.76,265.87,7723.0,256.8397,256.9459,256.6755,256.7817,7723.0
2024-03-19 15:50:00,265.86,266.19,265.83,266.12,8209.0,256.7721,257.0908,256.7431,257.0232,8209.0
2024-03-19 15:55:00,266.08,266.34,265.99,266.34,42365.0,256.9846,257.2357,256.8976,257.2357,42365.0
2024-03-20 09:30:00,266.79,266.79,264.98,265.31,10746.0,257.6703,257.6703,255.9222,256.2409,10746.0
2024-03-20 09:35:00,265.32,265.8,265.19,265.21,9449.0,256.2505,256.7141,256.125,256.1443,9449.0
2024-03-20 09:40:00,265.43,266.29,265.3,266.2,5025.0,256.3568,257.1874,256.2312,257.1005,5025.0
2024-03-20 09:45:00,266.32,266.32,266.02,266.02,1925.0,257.2164,257.2164,256.9266,256.9266,1925.0
2024-03-20 09:50:00,266.02,266.2,265.81,266.08,3889.0,256.9266,257.1005,256.7238,256.9846,3889.0
2024-03-20 09:55:00,266.06,266.31,266.03,266.22,2309.0,256.9652,257.2067,256.9363,257.1198,2309.0
2024-03-20 10:00:00,266.16,266.55,266.0,266.55,2407.0,257.0618,257.4385,256.9073,257.4385,2407.0
2024-03-20 10:05:00,266.59,266.69,266.5,266.69,3144.0,257.4771,257.5737,257.3902,257.5737,3144.0
2024-03-20 10:10:00,266.73,266.75,266.57,266.64,2977.0,257.6123,257.6317,257.4578,257.5254,2977.0
2024-03-20 10:15:00,266.64,266.66,266.39,266.46,2216.0,257.5254,257.5447,257.284,257.3516,2216.0
2024-03-20 10:20:00,266.49,266.96,266.46,266.88,3546.0,257.3805,257.8345,257.3516,257.7572,3546.0
2024-03-20 10:25:00,266.81,267.15,266.81,267.15,3534.0,257.6896,258.018,257.6896,258.018,3534.0
2024-03-20 10:30:00,267.2,267.2,266.73,266.73,3571.0,258.0663,258.0663,257.6123,257.6123,3571.0
2024-03-20 10:35:00,266.71,266.76,266.56,266.64,2878.0,257.593,257.6413,257.4482,257.5254,2878.0
2024-03-20 10:40:00,266.61,266.8,266.6,266.8,764.0,257.4964,257.6799,257.4868,257.6799,764.0
2024-03-20 10:45:00,266.82,266.83,266.57,266.63,4779.0,257.6993,257.7089,257.4578,257.5158,4779.0
2024-03-20 10:50:00,266.58,266.81,266.58,266.76,1603.0,257.4675,257.6896,257.4675,257.6413,1603.0
2024-03-20 10:55:00,266.73,266.91,266.71,266.73,4719.0,257.6123,257.7862,257.593,257.6123,4719.0
2024-03-20 11:00:00,266.7,266.76,266.46,266.65,2114.0,257.5834,257.6413,257.3516,257.5351,2114.0
2024-03-20 11:05:00,266.72,266.92,266.72,266.92,2839.0,257.6027,257.7958,257.6027,257.7958,2839.0
2024-03-20 11:10:00,267.11,267.11,267.04,267.04,200.0,257.9794,257.9794,257.9117,257.9117,200.0
2024-03-20 11:15:00,267.13,267.13,266.95,267.02,3082.0,257.9987,257.9987,257.8248,257.8924,3082.0
2024-03-20 11:20:00,267.06,267.06,266.56,266.56,2376.0,257.9311,257.9311,257.4482,257.4482,2376.0
2024-03-20 11:25:00,266.58,266.73,266.58,266.73,2233.0,257.4675,257.6123,257.4675,257.6123,2233.0
2024-03-20 11:30:00,266.92,266.92,266.78,266.81,2041.0,257.7958,257.7958,257.6606,257.6896,2041.0
2024-03-20 11:35:00,266.76,266.97,266.76,266.93,1663.0,257.6413,257.8441,257.6413,257.8055,1663.0
2024-03-20 11:40:00,266.92,266.95,266.88,266.88,1000.0,257.7958,257.8248,257.7572,257.7572,1000.0
2024-03-20 11:45:00,266.87,266.87,266.74,266.74,2517.0,257.7476,257.7476,257.622,257.622,2517.0
2024-03-20 11:50:00,266.72,266.81,266.68,266.77,1863.0,257.6027,257.6896,257.5641,257.651,1863.0
2024-03-20 11:55:00,266.76,266.85,266.76,266.82,1935.0,257.6413,257.7282,257.6413,257.6993,1935.0
2024-03-20 12:00:00,266.79,266.83,266.67,266.8,2696.0,257.6703,257.7089,257.5544,257.6799,2696.0
2024-03-20 12:05:00,266.75,266.77,266.67,266.71,3739.0,257.6317,257.651,257.5544,257.593,3739.0
2024-03-20 12:10:00,266.72,266.72,266.53,266.53,9383.0,257.6027,257.6027,257.4192,257.4192,9383.0
2024-03-20 12:15:00,266.57,266.58,266.31,266.4,4389.0,257.4578,257.4675,257.2067,257.2936,4389.0
2024-03-20 12:20:00,266.35,266.42,266.3,266.38,4199.0,257.2453,257.3129,257.197,257.2743,4199.0
2024-03-20 12:25:00,266.38,266.38,266.16,266.16,3631.0,257.2743,257.2743,257.0618,257.0618,3631.0
2024-03-20 12:30:00,266.05,266.09,266.01,266.01,3777.0,256.9556,256.9942,256.917,256.917,3777.0
2024-03-20 12:35:00,266.07,266.17,266.02,266.1,3855.0,256.9749,257.0715,256.9266,257.0039,3855.0
2024-03-20 12:40:00,266.11,266.32,266.1,266.22,3342.0,257.0135,257.2164,257.0039,257.1198,3342.0
2024-03-20 12:45:00,266.22,266.41,266.21,266.31,2902.0,257.1198,257.3033,257.1101,257.2067,2902.0
2024-03-20 12:50:00,266.32,266.52,266.32,266.38,2378.0,257.2164,257.4095,257.2164,257.2743,2378.0
2024-03-20 12:55:00,266.33,266.38,266.26,266.32,5597.0,257.226,257.2743,257.1584,257.2164,5597.0
2024-03-20 13:00:00,266.27,266.28,266.22,266.22,1046.0,257.1681,257.1777,257.1198,257.1198,1046.0
2024-03-20 13:05:00,266.23,266.3,266.11,266.13,1687.0,257.1294,257.197,257.0135,257.0329,1687.0
2024-03-20 13:10:00,266.05,266.15,266.04,266.09,3310.0,256.9556,257.0522,256.9459,256.9942,3310.0
2024-03-20 13:15:00,266.14,266.3,266.14,266.28,4283.0,257.0425,257.197,257.0425,257.1777,4283.0
2024-03-20 13:20:00,266.28,266.34,266.21,266.29,5791.0,257.1777,257.2357,257.1101,257.1874,5791.0
2024-03-20 13:25:00,266.29,266.53,266.29,266.47,6109.0,257.1874,257.4192,257.1874,257.3612,6109.0
2024-03-20 13:30:00,266.4,266.47,266.35,266.37,1773.0,257.2936,257.3612,257.2453,257.2646,1773.0
2024-03-20 13:35:00,266.32,266.34,266.1,266.11,5677.0,257.2164,257.2357,257.0039,257.0135,5677.0
2024-03-20 13:40:00,266.07,266.13,266.02,266.1,7105.0,256.9749,257.0329,256.9266,257.0039,7105.0
2024-03-20 13:45:00,266.1,266.34,266.09,266.34,9096.0,257.0039,257.2357,256.9942,257.2357,9096.0
2024-03-20 13:50:00,266.35,266.52,266.35,266.52,3461.0,257.2453,257.4095,257.2453,257.4095,3461.0
2024-03-20 13:55:00,266.47,266.53,266.41,266.42,1207.0,257.3612,257.4192,257.3033,257.3129,1207.0
2024-03-20 14:00:00,266.43,267.38,266.43,267.23,4827.0,257.3226,258.2401,257.3226,258.0953,4827.0
2024-03-20 14:05:00,267.37,267.62,267.01,267.01,2776.0,258.2305,258.4719,257.8828,257.8828,2776.0
2024-03-20 14:10:00,267.1,267.35,266.97,267.07,2300.0,257.9697,258.2111,257.8441,257.9407,2300.0
2024-03-20 14:15:00,267.12,267.14,266.78,266.98,5859.0,257.989,258.0083,257.6606,257.8538,5859.0
2024-03-20 14:20:00,267.06,267.06,266.68,266.79,2217.0,257.9311,257.9311,257.5641,257.6703,2217.0
2024-03-20 14:25:00,266.84,266.97,266.79,266.97,922.0,257.7186,257.8441,257.6703,257.8441,922.0
2024-03-20 14:30:00,267.2,267.27,266.52,266.53,2103.0,258.0663,258.1339,257.4095,257.4192,2103.0
2024-03-20 14:35:00,266.18,266.98,266.12,266.8,5576.0,257.0811,257.8538,257.0232,257.6799,5576.0
2024-03-20 14:40:00,266.87,267.24,266.74,266.89,2774.0,257.7476,258.1049,257.622,257.7669,2774.0
2024-03-20 14:45:00,266.95,267.42,266.95,267.42,1000.0,257.8248,258.2788,257.8248,258.2788,1000.0
2024-03-20 14:50:00,267.56,267.56,267.18,267.27,4016.0,258.414,258.414,258.047,258.1339,4016.0
2024-03-20 14:55:00,267.33,267.75,267.29,267.75,3555.0,258.1918,258.5975,258.1532,258.5975,3555.0
2024-03-20 15:00:00,267.75,267.98,267.71,267.87,3600.0,258.5975,258.8196,258.5588,258.7134,3600.0
2024-03-20 15:05:00,267.88,268.24,267.88,268.12,2433.0,258.723,259.0707,258.723,258.9548,2433.0
2024-03-20 15:10:00,268.1,268.22,267.69,267.69,6298.0,258.9355,259.0514,258.5395,258.5395,6298.0
2024-03-20 15:15:00,267.63,268.23,267.63,268.14,5306.0,258.4816,259.0611,258.4816,258.9741,5306.0
2024-03-20 15:20:00,268.23,268.31,268.05,268.31,3739.0,259.0611,259.1383,258.8872,259.1383,3739.0
2024-03-20 15:25:00,268.33,268.55,268.25,268.55,4518.0,259.1576,259.3701,259.0804,259.3701,4518.0
2024-03-20 15:30:00,268.58,268.63,268.38,268.48,6953.0,259.3991,259.4474,259.2059,259.3025,6953.0
2024-03-20 15:35:00,268.39,268.39,268.01,268.17,4780.0,259.2156,259.2156,258.8486,259.0031,4780.0
2024-03-20 15:40:00,268.25,268.34,268.13,268.19,4536.0,259.0804,259.1673,258.9645,259.0224,4536.0
2024-03-20 15:45:00,268.18,268.3,267.65,267.65,12251.0,259.0128,259.1287,258.5009,258.5009,12251.0
2024-03-20 15:50:00,267.68,268.56,267.68,268.46,16286.0,258.5299,259.3798,258.5299,259.2832,16286.0
2024-03-20 15:55:00,268.47,268.86,268.43,268.75,39375.0,259.2929,259.6695,259.2542,259.5633,39375.0
2024-03-21 09:30:00,268.87,268.87,268.36,268.55,12130.0,259.6792,259.6792,259.1866,259.3701,12130.0
2024-03-21 09:35:00,268.56,268.83,268.52,268.59,10552.0,259.3798,259.6406,259.3412,259.4088,10552.0
2024-03-21 09:40:00,268.65,269.67,268.65,269.55,10676.0,259.4667,260.4518,259.4667,260.3359,10676.0
2024-03-21 09:45:00,269.46,269.64,269.08,269.18,26893.0,260.249,260.4229,259.882,259.9786,26893.0
2024-03-21 09:50:00,269.28,269.44,269.1,269.22,11012.0,260.0752,260.2297,259.9013,260.0172,11012.0
2024-03-21 09:55:00,269.3,269.73,269.09,269.71,23198.0,260.0945,260.5098,259.8917,260.4905,23198.0
2024-03-21 10:00:00,269.89,270.14,269.51,269.57,4903.0,260.6643,260.9058,260.2973,260.3553,4903.0
2024-03-21 10:05:00,269.54,269.66,269.32,269.43,9847.0,260.3263,260.4422,260.1138,260.22,9847.0
2024-03-21 10:10:00,269.41,269.48,269.1,269.17,18236.0,260.2007,260.2683,259.9013,259.9689,18236.0
2024-03-21 10:15:00,269.13,269.8,269.05,269.74,13479.0,259.9303,260.5774,259.853,260.5195,13479.0
2024-03-21 10:20:00,269.75,270.15,269.58,269.58,4680.0,260.5291,260.9154,260.3649,260.3649,4680.0
2024-03-21 10:25:00,269.63,270.07,269.62,269.95,8512.0,260.4132,260.8382,260.4036,260.7223,8512.0
2024-03-21 10:30:00,269.99,270.07,269.66,269.66,11196.0,260.7609,260.8382,260.4422,260.4422,11196.0
2024-03-21 10:35:00,269.73,270.25,269.62,269.66,11765.0,260.5098,261.012,260.4036,260.4422,11765.0
2024-03-21 10:40:00,269.68,270.0,269.66,269.88,8831.0,260.4615,260.7706,260.4422,260.6547,8831.0
2024-03-21 10:45:00,269.91,270.08,269.65,269.85,7808.0,260.6836,260.8478,260.4325,260.6257,7808.0
2024-03-21 10:50:00,269.85,269.94,269.77,269.8,6884.0,260.6257,260.7126,260.5484,260.5774,6884.0
2024-03-21 10:55:00,269.83,270.29,269.6,270.29,9468.0,260.6064,261.0507,260.3842,261.0507,9468.0
2024-03-21 11:00:00,270.28,270.28,269.92,270.24,7119.0,261.041,261.041,260.6933,261.0024,7119.0
2024-03-21 11:05:00,270.2,270.46,270.2,270.33,7506.0,260.9637,261.2148,260.9637,261.0893,7506.0
2024-03-21 11:10:00,270.35,270.35,269.93,269.94,4450.0,261.1086,261.1086,260.703,260.7126,4450.0
2024-03-21 11:15:00,269.82,269.88,269.25,269.33,2100.0,260.5967,260.6547,260.0462,260.1235,2100.0
2024-03-21 11:20:00,269.31,269.31,269.05,269.07,5407.0,260.1041,260.1041,259.853,259.8724,5407.0
2024-03-21 11:25:00,269.06,269.33,269.04,269.24,3391.0,259.8627,260.1235,259.8434,260.0365,3391.0
2024-03-21 11:30:00,269.34,269.57,269.28,269.39,5226.0,260.1331,260.3553,260.0752,260.1814,5226.0
2024-03-21 11:35:00,269.37,269.43,268.99,269.02,7461.0,260.1621,260.22,259.7951,259.8241,7461.0
2024-03-21 11:40:00,269.02,269.07,268.92,268.94,3813.0,259.8241,259.8724,259.7275,259.7468,3813.0
2024-03-21 11:45:00,268.81,268.87,268.68,268.68,2521.0,259.6212,259.6792,259.4957,259.4957,2521.0
2024-03-21 11:50:00,268.64,268.77,268.49,268.77,8193.0,259.4571,259.5826,259.3122,259.5826,8193.0
2024-03-21 11:55:00,268.77,269.03,268.77,268.93,3092.0,259.5826,259.8337,259.5826,259.7371,3092.0
2024-03-21 12:00:00,268.87,268.94,268.82,268.91,1900.0,259.6792,259.7468,259.6309,259.7178,1900.0
2024-03-21 12:05:00,268.93,269.0,268.76,269.0,6576.0,259.7371,259.8047,259.573,259.8047,6576.0
2024-03-21 12:10:00,268.91,269.0,268.86,268.94,4068.0,259.7178,259.8047,259.6695,259.7468,4068.0
2024-03-21 12:15:00,268.91,269.03,268.91,268.97,3528.0,259.7178,259.8337,259.7178,259.7758,3528.0
2024-03-21 12:20:00,268.97,269.02,268.8,268.87,5264.0,259.7758,259.8241,259.6116,259.6792,5264.0
2024-03-21 12:25:00,268.93,269.04,268.86,269.04,2583.0,259.7371,259.8434,259.6695,259.8434,2583.0
2024-03-21 12:30:00,269.06,269.06,268.93,269.0,3712.0,259.8627,259.8627,259.7371,259.8047,3712.0
2024-03-21 12:35:00,269.03,269.05,268.9,268.94,3039.0,259.8337,259.853,259.7082,259.7468,3039.0
2024-03-21 12:40:00,268.89,268.91,268.82,268.91,1300.0,259.6985,259.7178,259.6309,259.7178,1300.0
2024-03-21 12:45:00,268.9,269.07,268.85,269.01,2319.0,259.7082,259.8724,259.6599,259.8144,2319.0
2024-03-21 12:50:00,269.01,269.3,268.97,269.24,2280.0,259.8144,260.0945,259.7758,260.0365,2280.0
2024-03-21 12:55:00,269.2,269.24,269.06,269.17,7047.0,259.9979,260.0365,259.8627,259.9689,7047.0
2024-03-21 13:00:00,269.1,269.12,268.88,268.91,3099.0,259.9013,259.9206,259.6888,259.7178,3099.0
2024-03-21 13:05:00,268.88,268.92,268.67,268.79,3040.0,259.6888,259.7275,259.486,259.6019,3040.0
2024-03-21 13:10:00,268.83,268.92,268.79,268.92,2158.0,259.6406,259.7275,259.6019,259.7275,2158.0
2024-03-21 13:15:00,268.85,269.05,268.77,268.84,3070.0,259.6599,259.853,259.5826,259.6502,3070.0
2024-03-21 13:20:00,268.78,268.87,268.73,268.75,1420.0,259.5923,259.6792,259.544,259.5633,1420.0
2024-03-21 13:25:00,268.82,268.94,268.82,268.94,2267.0,259.6309,259.7468,259.6309,259.7468,2267.0
2024-03-21 13:30:00,268.88,269.29,268.88,269.28,2135.0,259.6888,260.0848,259.6888,260.0752,2135.0
2024-03-21 13:35:00,269.29,269.51,269.29,269.48,4760.0,260.0848,260.2973,260.0848,260.2683,4760.0
2024-03-21 13:40:00,269.53,269.96,269.53,269.87,6570.0,260.3166,260.7319,260.3166,260.645,6570.0
2024-03-21 13:45:00,269.76,269.8,269.45,269.5,3930.0,260.5388,260.5774,260.2394,260.2877,3930.0
2024-03-21 13:50:00,269.43,269.49,269.18,269.2,13466.0,260.22,260.278,259.9786,259.9979,13466.0
2024-03-21 13:55:00,269.25,269.3,269.15,269.2,4479.0,260.0462,260.0945,259.9496,259.9979,4479.0
2024-03-21 14:00:00,269.17,269.41,269.13,269.41,5577.0,259.9689,260.2007,259.9303,260.2007,5577.0
2024-03-21 14:05:00,269.37,269.61,269.35,269.58,2136.0,260.1621,260.3939,260.1428,260.3649,2136.0
2024-03-21 14:10:00,269.61,269.74,269.61,269.67,2766.0,260.3939,260.5195,260.3939,260.4518,2766.0
2024-03-21 14:15:00,269.62,269.83,269.62,269.8,3024.0,260.4036,260.6064,260.4036,260.5774,3024.0
2024-03-21 14:20:00,269.85,269.88,269.58,269.62,3894.0,260.6257,260.6547,260.3649,260.4036,3894.0
2024-03-21 14:25:00,269.59,269.75,269.56,269.74,2299.0,260.3746,260.5291,260.3456,260.5195,2299.0
2024-03-21 14:30:00,269.74,269.85,269.66,269.67,7184.0,260.5195,260.6257,260.4422,260.4518,7184.0
2024-03-21 14:35:00,269.64,269.66,269.44,269.44,4133.0,260.4229,260.4422,260.2297,260.2297,4133.0
2024-03-21 14:40:00,269.37,269.68,269.37,269.68,4092.0,260.1621,260.4615,260.1621,260.4615,4092.0
2024-03-21 14:45:00,269.62,269.71,269.38,269.38,3609.0,260.4036,260.4905,260.1718,260.1718,3609.0
2024-03-21 14:50:00,269.4,269.68,269.39,269.66,4701.0,260.1911,260.4615,260.1814,260.4422,4701.0
2024-03-21 14:55:00,269.62,269.66,269.5,269.53,3200.0,260.4036,260.4422,260.2877,260.3166,3200.0
2024-03-21 15:00:00,269.56,269.6,269.44,269.59,4022.0,260.3456,260.3842,260.2297,260.3746,4022.0
2024-03-21 15:05:00,269.63,269.79,269.63,269.79,4288.0,260.4132,260.5677,260.4132,260.5677,4288.0
2024-03-21 15:10:00,269.81,269.93,269.73,269.75,4341.0,260.5871,260.703,260.5098,260.5291,4341.0
2024-03-21 15:15:00,269.76,270.02,269.76,269.9,4001.0,260.5388,260.7899,260.5388,260.674,4001.0
2024-03-21 15:20:00,269.92,269.92,269.68,269.8,3927.0,260.6933,260.6933,260.4615,260.5774,3927.0
2024-03-21 15:25:00,269.83,270.15,269.83,270.06,4688.0,260.6064,260.9154,260.6064,260.8285,4688.0
2024-03-21 15:30:00,270.1,270.23,269.97,269.98,5151.0,260.8671,260.9927,260.7416,260.7512,5151.0
2024-03-21 15:35:00,269.98,270.11,269.97,270.04,6440.0,260.7512,260.8768,260.7416,260.8092,6440.0
2024-03-21 15:40:00,269.97,270.13,269.97,270.07,5843.0,260.7416,260.8961,260.7416,260.8382,5843.0
2024-03-21 15:45:00,270.01,270.12,269.83,270.0,8111.0,260.7802,260.8865,260.6064,260.7706,8111.0
2024-03-21 15:50:00,270.04,270.38,269.85,270.23,16142.0,260.8092,261.1376,260.6257,260.9927,16142.0
2024-03-21 15:55:00,270.27,270.54,270.14,270.15,52798.0,261.0313,261.2921,260.9058,260.9154,52798.0
2024-03-22 09:30:00,270.84,271.01,270.14,270.54,17104.0,261.5818,261.746,260.9058,261.2921,17104.0
2024-03-22 09:35:00,270.78,271.15,270.6,270.6,2041.0,261.5239,261.8813,261.3501,261.3501,2041.0
2024-03-22 09:40:00,270.7,270.81,270.25,270.39,3465.0,261.4466,261.5529,261.012,261.1472,3465.0
2024-03-22 09:45:00,270.48,270.5,270.37,270.49,2592.0,261.2342,261.2535,261.1279,261.2438,2592.0
2024-03-22 09:50:00,270.45,270.5,270.3,270.39,1448.0,261.2052,261.2535,261.0603,261.1472,1448.0
2024-03-22 09:55:00,270.15,270.15,269.97,270.12,1296.0,260.9154,260.9154,260.7416,260.8865,1296.0
2024-03-22 10:00:00,270.21,270.23,269.72,269.78,3482.0,260.9734,260.9927,260.5001,260.5581,3482.0
2024-03-22 10:05:00,269.82,269.86,269.79,269.8,1754.0,260.5967,260.6353,260.5677,260.5774,1754.0
2024-03-22 10:10:00,269.8,269.8,269.43,269.62,1774.0,260.5774,260.5774,260.22,260.4036,1774.0
2024-03-22 10:15:00,269.68,269.93,269.68,269.93,1581.0,260.4615,260.703,260.4615,260.703,1581.0
2024-03-22 10:20:00,269.97,270.06,269.8,269.86,2762.0,260.7416,260.8285,260.5774,260.6353,2762.0
2024-03-22 10:25:00,269.88,269.88,269.4,269.4,6825.0,260.6547,260.6547,260.1911,260.1911,6825.0
2024-03-22 10:30:00,269.45,269.69,269.36,269.64,6216.0,260.2394,260.4712,260.1524,260.4229,6216.0
2024-03-22 10:35:00,269.65,269.91,269.38,269.89,8167.0,260.4325,260.6836,260.1718,260.6643,8167.0
2024-03-22 10:40:00,269.7,269.7,269.41,269.55,1343.0,260.4808,260.4808,260.2007,260.3359,1343.0
2024-03-22 10:45:00,269.48,269.49,269.27,269.49,3085.0,260.2683,260.278,260.0655,260.278,3085.0
2024-03-22 10:50:00,269.45,269.53,269.17,269.19,2004.0,260.2394,260.3166,259.9689,259.9883,2004.0
2024-03-22 10:55:00,269.24,269.34,268.84,269.15,5376.0,260.0365,260.1331,259.6502,259.9496,5376.0
2024-03-22 11:00:00,269.06,269.31,269.03,269.13,2525.0,259.8627,260.1041,259.8337,259.9303,2525.0
2024-03-22 11:05:00,269.11,269.13,268.97,269.03,5015.0,259.911,259.9303,259.7758,259.8337,5015.0
2024-03-22 11:10:00,269.03,269.22,268.99,269.11,2006.0,259.8337,260.0172,259.7951,259.911,2006.0
2024-03-22 11:15:00,269.1,269.17,269.0,269.0,1976.0,259.9013,259.9689,259.8047,259.8047,1976.0
2024-03-22 11:20:00,269.05,269.27,269.05,269.25,1754.0,259.853,260.0655,259.853,260.0462,1754.0
2024-03-22 11:25:00,269.25,269.26,269.1,269.18,2074.0,260.0462,260.0559,259.9013,259.9786,2074.0
2024-03-22 11:30:00,269.31,269.5,269.26,269.26,3596.0,260.1041,260.2877,260.0559,260.0559,3596.0
2024-03-22 11:35:00,269.4,269.4,269.25,269.25,1989.0,260.1911,260.1911,260.0462,260.0462,1989.0
2024-03-22 11:40:00,269.29,269.43,269.29,269.43,1240.0,260.0848,260.22,260.0848,260.22,1240.0
2024-03-22 11:45:00,269.34,269.41,269.32,269.38,2594.0,260.1331,260.2007,260.1138,260.1718,2594.0
2024-03-22 11:50:00,269.42,269.5,269.39,269.39,3000.0,260.2104,260.2877,260.1814,260.1814,3000.0
2024-03-22 11:55:00,269.39,269.43,269.29,269.35,1704.0,260.1814,260.22,260.0848,260.1428,1704.0
2024-03-22 12:00:00,269.33,269.4,269.18,269.18,1692.0,260.1235,260.1911,259.9786,259.9786,1692.0
2024-03-22 12:05:00,269.35,269.49,269.31,269.45,1660.0,260.1428,260.278,260.1041,260.2394,1660.0
2024-03-22 12:10:00,269.46,269.46,269.18,269.22,2400.0,260.249,260.249,259.9786,260.0172,2400.0
2024-03-22 12:15:00,269.22,269.24,269.07,269.07,1188.0,260.0172,260.0365,259.8724,259.8724,1188.0
2024-03-22 12:20:00,269.03,269.14,269.02,269.14,2184.0,259.8337,259.94,259.8241,259.94,2184.0
2024-03-22 12:25:00,269.12,269.12,268.94,268.94,1366.0,259.9206,259.9206,259.7468,259.7468,1366.0
2024-03-22 12:30:00,268.97,269.0,268.86,268.94,3465.0,259.7758,259.8047,259.6695,259.7468,3465.0
2024-03-22 12:35:00,268.98,268.98,268.77,268.78,1916.0,259.7854,259.7854,259.5826,259.5923,1916.0
2024-03-22 12:40:00,268.89,268.9,268.67,268.86,1038.0,259.6985,259.7082,259.486,259.6695,1038.0
2024-03-22 12:45:00,268.87,268.88,268.79,268.88,1727.0,259.6792,259.6888,259.6019,259.6888,1727.0
2024-03-22 12:50:00,268.81,268.97,268.8,268.85,1140.0,259.6212,259.7758,259.6116,259.6599,1140.0
2024-03-22 12:55:00,268.85,268.87,268.66,268.66,3119.0,259.6599,259.6792,259.4764,259.4764,3119.0
2024-03-22 13:00:00,268.66,268.73,268.61,268.69,2338.0,259.4764,259.544,259.4281,259.5053,2338.0
2024-03-22 13:05:00,268.73,268.73,268.63,268.63,2979.0,259.544,259.544,259.4474,259.4474,2979.0
2024-03-22 13:10:00,268.69,268.69,268.46,268.49,5296.0,259.5053,259.5053,259.2832,259.3122,5296.0
2024-03-22 13:15:00,268.55,268.75,268.54,268.66,2587.0,259.3701,259.5633,259.3605,259.4764,2587.0
2024-03-22 13:20:00,268.7,268.8,268.7,268.8,3554.0,259.515,259.6116,259.515,259.6116,3554.0
2024-03-22 13:25:00,268.78,268.79,268.71,268.72,1561.0,259.5923,259.6019,259.5247,259.5343,1561.0
2024-03-22 13:30:00,268.73,268.85,268.73,268.79,1538.0,259.544,259.6599,259.544,259.6019,1538.0
2024-03-22 13:35:00,268.75,268.75,268.42,268.42,5508.0,259.5633,259.5633,259.2446,259.2446,5508.0
2024-03-22 13:40:00,268.38,268.69,268.35,268.69,3826.0,259.2059,259.5053,259.177,259.5053,3826.0
2024-03-22 13:45:00,268.77,268.84,268.74,268.76,1230.0,259.5826,259.6502,259.5536,259.573,1230.0
2024-03-22 13:50:00,268.73,268.91,268.73,268.78,1951.0,259.544,259.7178,259.544,259.5923,1951.0
2024-03-22 13:55:00,268.85,268.92,268.73,268.79,3356.0,259.6599,259.7275,259.544,259.6019,3356.0
2024-03-22 14:00:00,268.74,268.81,268.71,268.72,7666.0,259.5536,259.6212,259.5247,259.5343,7666.0
2024-03-22 14:05:00,268.75,268.8,268.66,268.68,7124.0,259.5633,259.6116,259.4764,259.4957,7124.0
2024-03-22 14:10:00,268.7,269.0,268.69,268.96,8702.0,259.515,259.8047,259.5053,259.7661,8702.0
2024-03-22 14:15:00,268.92,269.17,268.86,269.13,1600.0,259.7275,259.9689,259.6695,259.9303,1600.0
2024-03-22 14:20:00,269.17,269.17,268.78,268.78,5357.0,259.9689,259.9689,259.5923,259.5923,5357.0
2024-03-22 14:25:00,268.9,269.13,268.9,269.13,2137.0,259.7082,259.9303,259.7082,259.9303,2137.0
2024-03-22 14:30:00,269.2,269.21,269.09,269.13,2998.0,259.9979,260.0076,259.8917,259.9303,2998.0
2024-03-22 14:35:00,269.12,269.24,269.12,269.21,2020.0,259.9206,260.0365,259.9206,260.0076,2020.0
2024-03-22 14:40:00,269.22,269.22,269.05,269.06,1434.0,260.0172,260.0172,259.853,259.8627,1434.0
2024-03-22 14:45:00,269.09,269.26,269.02,269.2,2506.0,259.8917,260.0559,259.8241,259.9979,2506.0
2024-03-22 14:50:00,269.23,269.38,269.18,269.33,3016.0,260.0269,260.1718,259.9786,260.1235,3016.0
2024-03-22 14:55:00,269.31,269.51,269.31,269.48,5608.0,260.1041,260.2973,260.1041,260.2683,5608.0
2024-03-22 15:00:00,269.53,269.61,269.5,269.5,3335.0,260.3166,260.3939,260.2877,260.2877,3335.0
2024-03-22 15:05:00,269.46,269.46,269.23,269.32,5546.0,260.249,260.249,260.0269,260.1138,5546.0
2024-03-22 15:10:00,269.32,269.34,269.0,269.12,5849.0,260.1138,260.1331,259.8047,259.9206,5849.0
2024-03-22 15:15:00,269.12,269.28,268.99,269.23,8707.0,259.9206,260.0752,259.7951,260.0269,8707.0
2024-03-22 15:20:00,269.26,269.31,269.16,269.31,3891.0,260.0559,260.1041,259.9593,260.1041,3891.0
2024-03-22 15:25:00,269.36,269.46,269.23,269.45,11791.0,260.1524,260.249,260.0269,260.2394,11791.0
2024-03-22 15:30:00,269.43,269.45,269.04,269.11,10180.0,260.22,260.2394,259.8434,259.911,10180.0
2024-03-22 15:35:00,269.07,269.12,268.82,268.82,6321.0,259.8724,259.9206,259.6309,259.6309,6321.0
2024-03-22 15:40:00,268.81,268.99,268.69,268.95,8855.0,259.6212,259.7951,259.5053,259.7565,8855.0
2024-03-22 15:45:00,268.93,269.16,268.84,269.0,11414.0,259.7371,259.9593,259.6502,259.8047,11414.0
2024-03-22 15:50:00,269.06,269.34,269.03,269.23,17620.0,259.8627,260.1331,259.8337,260.0269,17620.0
2024-03-22 15:55:00,269.26,269.32,268.6,268.6,75161.0,260.0559,260.1138,259.4184,259.4184,75161.0
2024-03-25 09:30:00,267.95,269.19,267.76,268.99,15825.0,258.7906,259.9883,258.6071,259.7951,15825.0
2024-03-25 09:35:00,269.0,269.12,268.32,268.32,7448.0,259.8047,259.9206,259.148,259.148,7448.0
2024-03-25 09:40:00,268.47,268.73,268.35,268.59,2999.0,259.2929,259.544,259.177,259.4088,2999.0
2024-03-25 09:45:00,268.38,268.41,267.83,267.99,2928.0,259.2059,259.2349,258.6747,258.8293,2928.0
2024-03-25 09:50:00,268.13,268.22,267.91,267.92,1916.0,258.9645,259.0514,258.752,258.7617,1916.0
2024-03-25 09:55:00,268.03,268.31,267.89,268.2,6754.0,258.8679,259.1383,258.7327,259.0321,6754.0
2024-03-25 10:00:00,268.19,268.19,267.41,267.41,4516.0,259.0224,259.0224,258.2691,258.2691,4516.0
2024-03-25 10:05:00,267.44,267.5,267.15,267.29,3264.0,258.2981,258.356,258.018,258.1532,3264.0
2024-03-25 10:10:00,267.36,267.54,267.08,267.54,4084.0,258.2208,258.3947,257.9504,258.3947,4084.0
2024-03-25 10:15:00,267.47,267.54,267.34,267.43,1924.0,258.327,258.3947,258.2015,258.2884,1924.0
2024-03-25 10:20:00,267.43,267.62,267.42,267.54,1772.0,258.2884,258.4719,258.2788,258.3947,1772.0
2024-03-25 10:25:00,267.66,267.71,267.38,267.46,2940.0,258.5106,258.5588,258.2401,258.3174,2940.0
2024-03-25 10:30:00,267.33,267.42,267.19,267.25,3403.0,258.1918,258.2788,258.0566,258.1146,3403.0
2024-03-25 10:35:00,267.32,267.47,267.19,267.44,2926.0,258.1822,258.327,258.0566,258.2981,2926.0
2024-03-25 10:40:00,267.49,267.52,267.38,267.42,2301.0,258.3464,258.3753,258.2401,258.2788,2301.0
2024-03-25 10:45:00,267.51,267.51,267.09,267.09,4752.0,258.3657,258.3657,257.96,257.96,4752.0
2024-03-25 10:50:00,267.15,267.27,267.07,267.21,1527.0,258.018,258.1339,257.9407,258.0759,1527.0
2024-03-25 10:55:00,267.26,267.3,267.05,267.07,1955.0,258.1242,258.1629,257.9214,257.9407,1955.0
2024-03-25 11:00:00,267.13,267.18,266.85,267.06,6469.0,257.9987,258.047,257.7282,257.9311,6469.0
2024-03-25 11:05:00,267.04,267.11,266.94,267.11,1702.0,257.9117,257.9794,257.8152,257.9794,1702.0
2024-03-25 11:10:00,267.1,267.31,266.99,267.28,4060.0,257.9697,258.1725,257.8635,258.1435,4060.0
2024-03-25 11:15:00,267.23,267.4,267.12,267.15,5133.0,258.0953,258.2594,257.989,258.018,5133.0
2024-03-25 11:20:00,267.19,267.21,266.95,267.0,6018.0,258.0566,258.0759,257.8248,257.8731,6018.0
2024-03-25 11:25:00,267.0,267.02,266.77,266.89,8898.0,257.8731,257.8924,257.651,257.7669,8898.0
2024-03-25 11:30:00,266.86,266.95,266.51,266.53,6413.0,257.7379,257.8248,257.3999,257.4192,6413.0
2024-03-25 11:35:00,266.39,266.64,266.39,266.63,3553.0,257.284,257.5254,257.284,257.5158,3553.0
2024-03-25 11:40:00,266.63,266.96,266.62,266.87,2580.0,257.5158,257.8345,257.5061,257.7476,2580.0
2024-03-25 11:45:00,266.89,266.91,266.72,266.72,3957.0,257.7669,257.7862,257.6027,257.6027,3957.0
2024-03-25 11:50:00,266.67,266.75,266.62,266.62,1404.0,257.5544,257.6317,257.5061,257.5061,1404.0
2024-03-25 11:55:00,266.62,266.94,266.61,266.94,2293.0,257.5061,257.8152,257.4964,257.8152,2293.0
2024-03-25 12:00:00,266.91,266.96,266.77,266.84,1617.0,257.7862,257.8345,257.651,257.7186,1617.0
2024-03-25 12:05:00,266.84,267.17,266.83,267.16,2961.0,257.7186,258.0373,257.7089,258.0276,2961.0
2024-03-25 12:10:00,267.16,267.3,267.07,267.07,4452.0,258.0276,258.1629,257.9407,257.9407,4452.0
2024-03-25 12:15:00,267.04,267.12,266.94,266.94,2378.0,257.9117,257.989,257.8152,257.8152,2378.0
2024-03-25 12:20:00,266.94,266.94,266.78,266.79,3515.0,257.8152,257.8152,257.6606,257.6703,3515.0
2024-03-25 12:25:00,266.77,266.91,266.77,266.9,2913.0,257.651,257.7862,257.651,257.7765,2913.0
2024-03-25 12:30:00,266.89,267.04,266.89,267.01,1911.0,257.7669,257.9117,257.7669,257.8828,1911.0
2024-03-25 12:35:00,267.0,267.01,266.91,266.96,1315.0,257.8731,257.8828,257.7862,257.8345,1315.0
2024-03-25 12:40:00,266.88,266.9,266.77,266.78,1914.0,257.7572,257.7765,257.651,257.6606,1914.0
2024-03-25 12:45:00,266.85,266.9,266.8,266.81,800.0,257.7282,257.7765,257.6799,257.6896,800.0
2024-03-25 12:50:00,266.81,266.86,266.66,266.69,4856.0,257.6896,257.7379,257.5447,257.5737,4856.0
2024-03-25 12:55:00,266.73,266.83,266.69,266.75,2682.0,257.6123,257.7089,257.5737,257.6317,2682.0
2024-03-25 13:00:00,266.8,266.88,266.72,266.75,1274.0,257.6799,257.7572,257.6027,257.6317,1274.0
2024-03-25 13:05:00,266.72,266.87,266.71,266.81,2727.0,257.6027,257.7476,257.593,257.6896,2727.0
2024-03-25 13:10:00,266.8,266.91,266.75,266.75,7778.0,257.6799,257.7862,257.6317,257.6317,7778.0
2024-03-25 13:15:00,266.74,266.84,266.72,266.73,1426.0,257.622,257.7186,257.6027,257.6123,1426.0
2024-03-25 13:20:00,266.75,266.75,266.59,266.63,2756.0,257.6317,257.6317,257.4771,257.5158,2756.0
2024-03-25 13:25:00,266.62,266.68,266.53,266.53,1461.0,257.5061,257.5641,257.4192,257.4192,1461.0
2024-03-25 13:30:00,266.6,266.6,266.39,266.39,2655.0,257.4868,257.4868,257.284,257.284,2655.0
2024-03-25 13:35:00,266.42,266.42,266.21,266.25,3526.0,257.3129,257.3129,257.1101,257.1487,3526.0
2024-03-25 13:40:00,266.3,266.3,266.2,266.24,2448.0,257.197,257.197,257.1005,257.1391,2448.0
2024-03-25 13:45:00,266.24,266.46,266.21,266.38,1694.0,257.1391,257.3516,257.1101,257.2743,1694.0
2024-03-25 13:50:00,266.46,266.65,266.42,266.61,2000.0,257.3516,257.5351,257.3129,257.4964,2000.0
2024-03-25 13:55:00,266.58,266.58,266.43,266.46,2997.0,257.4675,257.4675,257.3226,257.3516,2997.0
2024-03-25 14:00:00,266.51,266.54,266.46,266.54,1816.0,257.3999,257.4288,257.3516,257.4288,1816.0
2024-03-25 14:05:00,266.56,266.75,266.49,266.75,2987.0,257.4482,257.6317,257.3805,257.6317,2987.0
2024-03-25 14:10:00,266.73,266.73,266.48,266.55,1621.0,257.6123,257.6123,257.3709,257.4385,1621.0
2024-03-25 14:15:00,266.6,266.62,266.54,266.55,1310.0,257.4868,257.5061,257.4288,257.4385,1310.0
2024-03-25 14:20:00,266.59,266.59,266.49,266.59,1248.0,257.4771,257.4771,257.3805,257.4771,1248.0
2024-03-25 14:25:00,266.61,266.84,266.53,266.78,9595.0,257.4964,257.7186,257.4192,257.6606,9595.0
2024-03-25 14:30:00,266.79,266.89,266.58,266.58,2915.0,257.6703,257.7669,257.4675,257.4675,2915.0
2024-03-25 14:35:00,266.54,266.57,266.43,266.44,3747.0,257.4288,257.4578,257.3226,257.3323,3747.0
2024-03-25 14:40:00,266.51,266.65,266.25,266.4,24215.0,257.3999,257.5351,257.1487,257.2936,24215.0
2024-03-25 14:45:00,266.38,266.55,266.38,266.48,4186.0,257.2743,257.4385,257.2743,257.3709,4186.0
2024-03-25 14:50:00,266.53,266.61,266.43,266.61,3165.0,257.4192,257.4964,257.3226,257.4964,3165.0
2024-03-25 14:55:00,266.62,266.65,266.3,266.31,2322.0,257.5061,257.5351,257.197,257.2067,2322.0
2024-03-25 15:00:00,266.3,266.36,266.23,266.23,3153.0,257.197,257.255,257.1294,257.1294,3153.0
2024-03-25 15:05:00,266.22,266.38,266.19,266.37,3234.0,257.1198,257.2743,257.0908,257.2646,3234.0
2024-03-25 15:10:00,266.34,266.45,266.25,266.37,2995.0,257.2357,257.3419,257.1487,257.2646,2995.0
2024-03-25 15:15:00,266.33,266.33,266.18,266.26,3679.0,257.226,257.226,257.0811,257.1584,3679.0
2024-03-25 15:20:00,266.29,266.3,266.2,266.29,4487.0,257.1874,257.197,257.1005,257.1874,4487.0
2024-03-25 15:25:00,266.23,266.41,266.22,266.41,3195.0,257.1294,257.3033,257.1198,257.3033,3195.0
2024-03-25 15:30:00,266.38,266.65,266.37,266.62,3611.0,257.2743,257.5351,257.2646,257.5061,3611.0
2024-03-25 15:35:00,266.55,266.57,266.43,266.5,3176.0,257.4385,257.4578,257.3226,257.3902,3176.0
2024-03-25 15:40:00,266.52,266.7,266.39,266.39,5253.0,257.4095,257.5834,257.284,257.284,5253.0
2024-03-25 15:45:00,266.38,266.48,266.1,266.11,11728.0,257.2743,257.3709,257.0039,257.0135,11728.0
2024-03-25 15:50:00,266.08,266.21,265.81,266.19,28001.0,256.9846,257.1101,256.7238,257.0908,28001.0
2024-03-25 15:55:00,266.19,266.2,265.69,265.82,68273.0,257.0908,257.1005,256.6079,256.7334,68273.0
2024-03-26 09:30:00,265.96,266.95,265.48,266.93,12975.0,256.8687,257.8248,256.4051,257.8055,12975.0
2024-03-26 09:35:00,266.93,266.93,266.26,266.26,1500.0,257.8055,257.8055,257.1584,257.1584,1500.0
2024-03-26 09:40:00,266.15,266.45,266.15,266.37,1240.0,257.0522,257.3419,257.0522,257.2646,1240.0
2024-03-26 09:45:00,266.55,266.94,266.49,266.94,1681.0,257.4385,257.8152,257.3805,257.8152,1681.0
2024-03-26 09:50:00,266.95,267.12,266.84,267.03,2934.0,257.8248,257.989,257.7186,257.9021,2934.0
2024-03-26 09:55:00,267.09,267.1,266.61,266.62,3740.0,257.96,257.9697,257.4964,257.5061,3740.0
2024-03-26 10:00:00,266.62,266.68,266.45,266.46,1794.0,257.5061,257.5641,257.3419,257.3516,1794.0
2024-03-26 10:05:00,266.56,266.79,266.51,266.69,17636.0,257.4482,257.6703,257.3999,257.5737,17636.0
2024-03-26 10:10:00,266.68,266.77,266.51,266.61,21499.0,257.5641,257.651,257.3999,257.4964,21499.0
2024-03-26 10:15:00,266.6,266.65,266.41,266.53,11400.0,257.4868,257.5351,257.3033,257.4192,11400.0
2024-03-26 10:20:00,266.53,266.53,266.32,266.45,1722.0,257.4192,257.4192,257.2164,257.3419,1722.0
2024-03-26 10:25:00,266.49,266.49,266.36,266.45,1510.0,257.3805,257.3805,257.255,257.3419,1510.0
2024-03-26 10:30:00,266.35,266.6,266.35,266.47,4150.0,257.2453,257.4868,257.2453,257.3612,4150.0
2024-03-26 10:35:00,266.43,266.55,266.43,266.53,861.0,257.3226,257.4385,257.3226,257.4192,861.0
2024-03-26 10:40:00,266.53,266.59,266.45,266.58,1994.0,257.4192,257.4771,257.3419,257.4675,1994.0
2024-03-26 10:45:00,266.6,266.61,266.3,266.42,2127.0,257.4868,257.4964,257.197,257.3129,2127.0
2024-03-26 10:50:00,266.44,266.52,266.44,266.46,716.0,257.3323,257.4095,257.3323,257.3516,716.0
2024-03-26 10:55:00,266.47,266.56,266.37,266.37,2435.0,257.3612,257.4482,257.2646,257.2646,2435.0
2024-03-26 11:00:00,266.29,266.37,266.25,266.25,3533.0,257.1874,257.2646,257.1487,257.1487,3533.0
2024-03-26 11:05:00,266.22,266.22,266.1,266.15,1216.0,257.1198,257.1198,257.0039,257.0522,1216.0
2024-03-26 11:10:00,266.23,266.23,266.11,266.11,1748.0,257.1294,257.1294,257.0135,257.0135,1748.0
2024-03-26 11:15:00,266.06,266.21,266.06,266.21,2733.0,256.9652,257.1101,256.9652,257.1101,2733.0
2024-03-26 11:20:00,266.17,266.22,266.08,266.22,2301.0,257.0715,257.1198,256.9846,257.1198,2301.0
2024-03-26 11:25:00,266.18,266.19,266.05,266.19,2879.0,257.0811,257.0908,256.9556,257.0908,2879.0
2024-03-26 11:30:00,266.14,266.24,266.14,266.16,2733.0,257.0425,257.1391,257.0425,257.0618,2733.0
2024-03-26 11:35:00,266.16,266.16,266.03,266.14,2594.0,257.0618,257.0618,256.9363,257.0425,2594.0
2024-03-26 11:40:00,266.1,266.23,266.04,266.23,2200.0,257.0039,257.1294,256.9459,257.1294,2200.0
2024-03-26 11:45:00,266.35,266.35,266.23,266.32,3368.0,257.2453,257.2453,257.1294,257.2164,3368.0
2024-03-26 11:50:00,266.3,266.49,266.29,266.47,5285.0,257.197,257.3805,257.1874,257.3612,5285.0
2024-03-26 11:55:00,266.58,266.68,266.49,266.67,2347.0,257.4675,257.5641,257.3805,257.5544,2347.0
2024-03-26 12:00:00,266.59,266.59,266.29,266.37,2691.0,257.4771,257.4771,257.1874,257.2646,2691.0
2024-03-26 12:05:00,266.37,266.39,266.28,266.37,2864.0,257.2646,257.284,257.1777,257.2646,2864.0
2024-03-26 12:10:00,266.4,266.49,266.4,266.47,1529.0,257.2936,257.3805,257.2936,257.3612,1529.0
2024-03-26 12:15:00,266.43,266.49,266.37,266.37,2051.0,257.3226,257.3805,257.2646,257.2646,2051.0
2024-03-26 12:20:00,266.41,266.54,266.4,266.46,2778.0,257.3033,257.4288,257.2936,257.3516,2778.0
2024-03-26 12:25:00,266.47,266.47,266.34,266.35,1914.0,257.3612,257.3612,257.2357,257.2453,1914.0
2024-03-26 12:30:00,266.41,266.49,266.18,266.18,1990.0,257.3033,257.3805,257.0811,257.0811,1990.0
2024-03-26 12:35:00,266.27,266.27,266.18,266.23,2411.0,257.1681,257.1681,257.0811,257.1294,2411.0
2024-03-26 12:40:00,266.26,266.32,266.25,266.26,3805.0,257.1584,257.2164,257.1487,257.1584,3805.0
2024-03-26 12:45:00,266.25,266.28,266.23,266.25,1940.0,257.1487,257.1777,257.1294,257.1487,1940.0
2024-03-26 12:50:00,266.24,266.27,266.2,266.22,3344.0,257.1391,257.1681,257.1005,257.1198,3344.0
2024-03-26 12:55:00,266.25,266.3,266.17,266.2,5013.0,257.1487,257.197,257.0715,257.1005,5013.0
2024-03-26 13:00:00,266.2,266.29,266.17,266.24,3873.0,257.1005,257.1874,257.0715,257.1391,3873.0
2024-03-26 13:05:00,266.33,266.42,266.33,266.36,2482.0,257.226,257.3129,257.226,257.255,2482.0
2024-03-26 13:10:00,266.37,266.58,266.34,266.52,9084.0,257.2646,257.4675,257.2357,257.4095,9084.0
2024-03-26 13:15:00,266.47,266.51,266.39,266.47,1400.0,257.3612,257.3999,257.284,257.3612,1400.0
2024-03-26 13:20:00,266.47,266.6,266.45,266.6,2577.0,257.3612,257.4868,257.3419,257.4868,2577.0
2024-03-26 13:25:00,266.62,266.62,266.53,266.53,2007.0,257.5061,257.5061,257.4192,257.4192,2007.0
2024-03-26 13:30:00,266.5,266.5,266.34,266.39,1802.0,257.3902,257.3902,257.2357,257.284,1802.0
2024-03-26 13:35:00,266.46,266.48,266.22,266.27,3362.0,257.3516,257.3709,257.1198,257.1681,3362.0
2024-03-26 13:40:00,266.29,266.34,266.25,266.25,511.0,257.1874,257.2357,257.1487,257.1487,511.0
2024-03-26 13:45:00,266.24,266.27,266.04,266.04,5542.0,257.1391,257.1681,256.9459,256.9459,5542.0
2024-03-26 13:50:00,266.0,266.12,265.99,266.09,1775.0,256.9073,257.0232,256.8976,256.9942,1775.0
2024-03-26 13:55:00,266.06,266.08,266.0,266.02,2919.0,256.9652,256.9846,256.9073,256.9266,2919.0
2024-03-26 14:00:00,266.04,266.1,266.01,266.03,10969.0,256.9459,257.0039,256.917,256.9363,10969.0
2024-03-26 14:05:00,266.04,266.08,266.03,266.03,2100.0,256.9459,256.9846,256.9363,256.9363,2100.0
2024-03-26 14:10:00,266.01,266.02,265.99,266.01,2043.0,256.917,256.9266,256.8976,256.917,2043.0
2024-03-26 14:15:00,266.04,266.13,266.02,266.07,2500.0,256.9459,257.0329,256.9266,256.9749,2500.0
2024-03-26 14:20:00,266.1,266.36,266.05,266.36,4487.0,257.0039,257.255,256.9556,257.255,4487.0
2024-03-26 14:25:00,266.36,266.46,266.35,266.42,2149.0,257.255,257.3516,257.2453,257.3129,2149.0
2024-03-26 14:30:00,266.43,266.46,266.29,266.31,3378.0,257.3226,257.3516,257.1874,257.2067,3378.0
2024-03-26 14:35:00,266.3,266.31,266.02,266.02,1793.0,257.197,257.2067,256.9266,256.9266,1793.0
2024-03-26 14:40:00,266.02,266.12,266.02,266.09,1734.0,256.9266,257.0232,256.9266,256.9942,1734.0
2024-03-26 14:45:00,266.06,266.11,266.04,266.06,1853.0,256.9652,257.0135,256.9459,256.9652,1853.0
2024-03-26 14:50:00,266.09,266.12,266.01,266.01,1864.0,256.9942,257.0232,256.917,256.917,1864.0
2024-03-26 14:55:00,266.08,266.16,266.06,266.13,2200.0,256.9846,257.0618,256.9652,257.0329,2200.0
2024-03-26 15:00:00,266.16,266.21,266.14,266.15,1970.0,257.0618,257.1101,257.0425,257.0522,1970.0
2024-03-26 15:05:00,266.12,266.25,266.11,266.24,4049.0,257.0232,257.1487,257.0135,257.1391,4049.0
2024-03-26 15:10:00,266.3,266.3,266.09,266.16,5911.0,257.197,257.197,256.9942,257.0618,5911.0
2024-03-26 15:15:00,266.14,266.36,266.12,266.31,4302.0,257.0425,257.255,257.0232,257.2067,4302.0
2024-03-26 15:20:00,266.29,266.3,266.05,266.12,4674.0,257.1874,257.197,256.9556,257.0232,4674.0
2024-03-26 15:25:00,266.12,266.28,266.01,266.17,7282.0,257.0232,257.1777,256.917,257.0715,7282.0
2024-03-26 15:30:00,266.16,266.2,265.93,266.04,4611.0,257.0618,257.1005,256.8397,256.9459,4611.0
2024-03-26 15:35:00,266.04,266.04,265.87,266.03,3165.0,256.9459,256.9459,256.7817,256.9363,3165.0
2024-03-26 15:40:00,266.05,266.2,266.03,266.05,5154.0,256.9556,257.1005,256.9363,256.9556,5154.0
2024-03-26 15:45:00,266.08,266.09,265.71,265.71,5502.0,256.9846,256.9942,256.6272,256.6272,5502.0
2024-03-26 15:50:00,265.77,265.98,265.69,265.98,16250.0,256.6852,256.888,256.6079,256.888,16250.0
2024-03-26 15:55:00,266.0,266.01,265.28,265.62,71110.0,256.9073,256.917,256.2119,256.5403,71110.0
2024-03-27 09:30:00,265.78,267.06,265.72,267.06,16507.0,258.0347,259.2774,257.9765,259.2774,16507.0
2024-03-27 09:35:00,267.05,267.49,267.03,267.49,1412.0,259.2677,259.6949,259.2483,259.6949,1412.0
2024-03-27 09:40:00,267.42,267.66,266.85,266.99,3084.0,259.6269,259.8599,259.0735,259.2094,3084.0
2024-03-27 09:45:00,266.99,266.99,266.39,266.53,3138.0,259.2094,259.2094,258.6269,258.7629,3138.0
2024-03-27 09:50:00,266.39,266.61,266.39,266.56,688.0,258.6269,258.8405,258.6269,258.792,688.0
2024-03-27 09:55:00,266.66,266.77,266.6,266.61,2461.0,258.8891,258.9959,258.8308,258.8405,2461.0
2024-03-27 10:00:00,266.56,266.69,266.0,266.25,9278.0,258.792,258.9182,258.2483,258.491,9278.0
2024-03-27 10:05:00,266.33,266.44,266.09,266.22,6610.0,258.5687,258.6755,258.3357,258.4619,6610.0
2024-03-27 10:10:00,266.06,266.28,265.96,266.19,9192.0,258.3065,258.5201,258.2095,258.4328,9192.0
2024-03-27 10:15:00,266.14,266.43,266.14,266.3,11617.0,258.3842,258.6658,258.3842,258.5396,11617.0
2024-03-27 10:20:00,266.13,266.21,265.61,265.61,1299.0,258.3745,258.4522,257.8697,257.8697,1299.0
2024-03-27 10:25:00,265.74,265.83,265.56,265.56,2646.0,257.9959,258.0833,257.8211,257.8211,2646.0
2024-03-27 10:30:00,265.71,265.81,265.59,265.74,1743.0,257.9667,258.0638,257.8502,257.9959,1743.0
2024-03-27 10:35:00,265.76,265.86,265.69,265.79,2017.0,258.0153,258.1124,257.9473,258.0444,2017.0
2024-03-27 10:40:00,265.76,265.88,265.73,265.84,2632.0,258.0153,258.1318,257.9862,258.093,2632.0
2024-03-27 10:45:00,265.89,265.89,265.6,265.68,1199.0,258.1415,258.1415,257.86,257.9376,1199.0
2024-03-27 10:50:00,265.8,265.8,265.66,265.74,1112.0,258.0541,258.0541,257.9182,257.9959,1112.0
2024-03-27 10:55:00,265.86,265.96,265.86,265.92,2318.0,258.1124,258.2095,258.1124,258.1706,2318.0
2024-03-27 11:00:00,265.83,266.22,265.83,266.07,706.0,258.0833,258.4619,258.0833,258.3163,706.0
2024-03-27 11:05:00,266.21,266.31,266.15,266.31,1402.0,258.4522,258.5493,258.3939,258.5493,1402.0
2024-03-27 11:10:00,266.21,266.32,266.16,266.32,1120.0,258.4522,258.559,258.4036,258.559,1120.0
2024-03-27 11:15:00,266.26,266.33,266.18,266.28,2276.0,258.5007,258.5687,258.4231,258.5201,2276.0
2024-03-27 11:20:00,266.21,266.21,266.05,266.09,3327.0,258.4522,258.4522,258.2968,258.3357,3327.0
2024-03-27 11:25:00,266.03,266.2,266.03,266.16,1297.0,258.2774,258.4425,258.2774,258.4036,1297.0
2024-03-27 11:30:00,266.05,266.2,266.03,266.05,1690.0,258.2968,258.4425,258.2774,258.2968,1690.0
2024-03-27 11:35:00,266.06,266.06,265.96,266.03,700.0,258.3065,258.3065,258.2095,258.2774,700.0
2024-03-27 11:40:00,266.0,266.18,265.97,266.18,3100.0,258.2483,258.4231,258.2192,258.4231,3100.0
2024-03-27 11:45:00,266.15,266.15,265.96,265.96,638.0,258.3939,258.3939,258.2095,258.2095,638.0
2024-03-27 11:50:00,265.87,265.9,265.81,265.9,1016.0,258.1221,258.1512,258.0638,258.1512,1016.0
2024-03-27 11:55:00,265.87,265.91,265.8,265.9,1110.0,258.1221,258.1609,258.0541,258.1512,1110.0
2024-03-27 12:00:00,265.74,265.86,265.74,265.84,706.0,257.9959,258.1124,257.9959,258.093,706.0
2024-03-27 12:05:00,265.82,265.82,265.6,265.65,1854.0,258.0735,258.0735,257.86,257.9085,1854.0
2024-03-27 12:10:00,265.67,265.78,265.66,265.68,1390.0,257.9279,258.0347,257.9182,257.9376,1390.0
2024-03-27 12:15:00,265.69,265.71,265.66,265.66,600.0,257.9473,257.9667,257.9182,257.9182,600.0
2024-03-27 12:20:00,265.68,265.75,265.65,265.74,1405.0,257.9376,258.0056,257.9085,257.9959,1405.0
2024-03-27 12:25:00,265.8,265.91,265.8,265.86,1136.0,258.0541,258.1609,258.0541,258.1124,1136.0
2024-03-27 12:30:00,265.9,265.98,265.78,265.86,1177.0,258.1512,258.2289,258.0347,258.1124,1177.0
2024-03-27 12:35:00,265.81,265.87,265.77,265.87,649.0,258.0638,258.1221,258.025,258.1221,649.0
2024-03-27 12:40:00,265.8,265.92,265.79,265.8,894.0,258.0541,258.1706,258.0444,258.0541,894.0
2024-03-27 12:45:00,265.76,265.8,265.72,265.76,673.0,258.0153,258.0541,257.9765,258.0153,673.0
2024-03-27 12:50:00,265.73,265.87,265.73,265.76,945.0,257.9862,258.1221,257.9862,258.0153,945.0
2024-03-27 12:55:00,265.76,265.84,265.66,265.76,1941.0,258.0153,258.093,257.9182,258.0153,1941.0
2024-03-27 13:00:00,265.8,265.92,265.79,265.81,1493.0,258.0541,258.1706,258.0444,258.0638,1493.0
2024-03-27 13:05:00,265.79,265.79,265.67,265.67,922.0,258.0444,258.0444,257.9279,257.9279,922.0
2024-03-27 13:10:00,265.67,265.68,265.6,265.68,1662.0,257.9279,257.9376,257.86,257.9376,1662.0
2024-03-27 13:15:00,265.67,265.67,265.63,265.67,1055.0,257.9279,257.9279,257.8891,257.9279,1055.0
2024-03-27 13:20:00,265.62,265.74,265.62,265.68,2798.0,257.8794,257.9959,257.8794,257.9376,2798.0
2024-03-27 13:25:00,265.73,265.9,265.7,265.9,1700.0,257.9862,258.1512,257.957,258.1512,1700.0
2024-03-27 13:30:00,265.88,266.0,265.87,265.97,1594.0,258.1318,258.2483,258.1221,258.2192,1594.0
2024-03-27 13:35:00,265.97,266.12,265.96,266.04,4423.0,258.2192,258.3648,258.2095,258.2871,4423.0
2024-03-27 13:40:00,265.97,266.0,265.84,265.87,2083.0,258.2192,258.2483,258.093,258.1221,2083.0
2024-03-27 13:45:00,265.89,265.95,265.89,265.95,901.0,258.1415,258.1998,258.1415,258.1998,901.0
2024-03-27 13:50:00,265.96,265.98,265.86,265.96,2205.0,258.2095,258.2289,258.1124,258.2095,2205.0
2024-03-27 13:55:00,265.96,266.0,265.95,265.99,613.0,258.2095,258.2483,258.1998,258.2386,613.0
2024-03-27 14:00:00,266.02,266.19,266.01,266.17,2759.0,258.2677,258.4328,258.258,258.4133,2759.0
2024-03-27 14:05:00,266.17,266.25,266.16,266.2,3932.0,258.4133,258.491,258.4036,258.4425,3932.0
2024-03-27 14:10:00,266.18,266.34,266.12,266.34,2852.0,258.4231,258.5784,258.3648,258.5784,2852.0
2024-03-27 14:15:00,266.34,266.68,266.29,266.65,9855.0,258.5784,258.9085,258.5298,258.8794,9855.0
2024-03-27 14:20:00,266.59,266.98,266.59,266.78,5090.0,258.8211,259.1997,258.8211,259.0056,5090.0
2024-03-27 14:25:00,266.77,266.86,266.72,266.76,2709.0,258.9959,259.0832,258.9473,258.9862,2709.0
2024-03-27 14:30:00,266.79,266.83,266.61,266.61,2469.0,259.0153,259.0541,258.8405,258.8405,2469.0
2024-03-27 14:35:00,266.64,266.64,266.55,266.55,1993.0,258.8696,258.8696,258.7823,258.7823,1993.0
2024-03-27 14:40:00,266.57,266.81,266.57,266.7,1850.0,258.8017,259.0347,258.8017,258.9279,1850.0
2024-03-27 14:45:00,266.75,266.84,266.69,266.74,1660.0,258.9764,259.0638,258.9182,258.9667,1660.0
2024-03-27 14:50:00,266.85,266.87,266.67,266.67,3799.0,259.0735,259.0929,258.8988,258.8988,3799.0
2024-03-27 14:55:00,266.73,266.85,266.73,266.8,1493.0,258.957,259.0735,258.957,259.025,1493.0
2024-03-27 15:00:00,266.91,266.95,266.72,266.73,6071.0,259.1318,259.1706,258.9473,258.957,6071.0
2024-03-27 15:05:00,266.74,266.89,266.71,266.78,1631.0,258.9667,259.1124,258.9376,259.0056,1631.0
2024-03-27 15:10:00,266.8,266.8,266.62,266.69,1417.0,259.025,259.025,258.8502,258.9182,1417.0
2024-03-27 15:15:00,266.65,266.69,266.57,266.68,3625.0,258.8794,258.9182,258.8017,258.9085,3625.0
2024-03-27 15:20:00,266.71,267.04,266.68,267.04,16051.0,258.9376,259.258,258.9085,259.258,16051.0
2024-03-27 15:25:00,267.06,267.43,267.04,267.36,2178.0,259.2774,259.6366,259.258,259.5687,2178.0
2024-03-27 15:30:00,267.38,267.38,267.05,267.06,5376.0,259.5881,259.5881,259.2677,259.2774,5376.0
2024-03-27 15:35:00,267.14,267.76,267.07,267.76,5596.0,259.3551,259.957,259.2871,259.957,5596.0
2024-03-27 15:40:00,267.74,267.95,267.73,267.93,7611.0,259.9376,260.1415,259.9279,260.1221,7611.0
2024-03-27 15:45:00,267.86,267.92,267.18,267.57,14226.0,260.0541,260.1123,259.3939,259.7725,14226.0
2024-03-27 15:50:00,267.56,268.05,267.56,267.95,14096.0,259.7628,260.2386,259.7628,260.1415,14096.0
2024-03-27 15:55:00,267.88,268.28,267.85,268.21,44759.0,260.0735,260.4619,260.0444,260.3939,44759.0
2024-03-28 09:30:00,269.02,269.69,268.75,269.25,18446.0,261.1803,261.8308,260.9182,261.4036,18446.0
2024-03-28 09:35:00,269.21,269.21,268.25,268.36,2529.0,261.3648,261.3648,260.4327,260.5395,2529.0
2024-03-28 09:40:00,268.33,268.55,268.28,268.32,4379.0,260.5104,260.724,260.4619,260.5007,4379.0
2024-03-28 09:45:00,268.3,268.45,268.24,268.3,3199.0,260.4813,260.6269,260.423,260.4813,3199.0
2024-03-28 09:50:00,268.28,268.3,267.85,268.23,3745.0,260.4619,260.4813,260.0444,260.4133,3745.0
2024-03-28 09:55:00,268.02,268.3,268.02,268.28,2126.0,260.2094,260.4813,260.2094,260.4619,2126.0
2024-03-28 10:00:00,268.28,268.85,268.12,268.77,3366.0,260.4619,261.0152,260.3065,260.9376,3366.0
2024-03-28 10:05:00,268.73,268.78,268.49,268.59,3287.0,260.8987,260.9473,260.6657,260.7628,3287.0
2024-03-28 10:10:00,268.9,268.94,268.62,268.63,832.0,261.0638,261.1026,260.7919,260.8017,832.0
2024-03-28 10:15:00,268.63,268.68,268.49,268.49,801.0,260.8017,260.8502,260.6657,260.6657,801.0
2024-03-28 10:20:00,268.32,268.54,268.32,268.44,650.0,260.5007,260.7143,260.5007,260.6172,650.0
2024-03-28 10:25:00,268.38,268.48,268.19,268.2,1126.0,260.5589,260.656,260.3745,260.3842,1126.0
2024-03-28 10:30:00,268.23,268.24,268.02,268.16,904.0,260.4133,260.423,260.2094,260.3454,904.0
2024-03-28 10:35:00,268.13,268.13,268.06,268.11,436.0,260.3162,260.3162,260.2483,260.2968,436.0
2024-03-28 10:40:00,268.0,268.14,267.95,268.03,1153.0,260.19,260.3259,260.1415,260.2191,1153.0
2024-03-28 10:45:00,268.07,268.16,268.07,268.11,810.0,260.258,260.3454,260.258,260.2968,810.0
2024-03-28 10:50:00,268.14,268.28,268.13,268.23,2764.0,260.3259,260.4619,260.3162,260.4133,2764.0
2024-03-28 10:55:00,268.18,268.22,268.17,268.22,1002.0,260.3648,260.4036,260.3551,260.4036,1002.0
2024-03-28 11:00:00,268.28,268.3,267.95,268.05,2512.0,260.4619,260.4813,260.1415,260.2386,2512.0
2024-03-28 11:05:00,268.11,268.14,268.07,268.08,1706.0,260.2968,260.3259,260.258,260.2677,1706.0
2024-03-28 11:10:00,268.03,268.21,268.03,268.21,2628.0,260.2191,260.3939,260.2191,260.3939,2628.0
2024-03-28 11:15:00,268.18,268.36,268.14,268.15,1534.0,260.3648,260.5395,260.3259,260.3356,1534.0
2024-03-28 11:20:00,268.16,268.3,268.15,268.25,2049.0,260.3454,260.4813,260.3356,260.4327,2049.0
2024-03-28 11:25:00,268.28,268.28,268.15,268.17,2451.0,260.4619,260.4619,260.3356,260.3551,2451.0
2024-03-28 11:30:00,268.19,268.3,268.13,268.26,5899.0,260.3745,260.4813,260.3162,260.4424,5899.0
2024-03-28 11:35:00,268.31,268.32,268.11,268.18,6206.0,260.491,260.5007,260.2968,260.3648,6206.0
2024-03-28 11:40:00,268.2,268.38,268.12,268.23,6534.0,260.3842,260.5589,260.3065,260.4133,6534.0
2024-03-28 11:45:00,268.25,268.25,268.14,268.18,2000.0,260.4327,260.4327,260.3259,260.3648,2000.0
2024-03-28 11:50:00,268.18,268.25,268.11,268.17,1916.0,260.3648,260.4327,260.2968,260.3551,1916.0
2024-03-28 11:55:00,268.12,268.12,267.84,267.94,1100.0,260.3065,260.3065,260.0347,260.1318,1100.0
2024-03-28 12:00:00,267.89,268.13,267.89,268.06,4227.0,260.0832,260.3162,260.0832,260.2483,4227.0
2024-03-28 12:05:00,268.04,268.16,267.95,268.01,3914.0,260.2288,260.3454,260.1415,260.1997,3914.0
2024-03-28 12:10:00,267.99,268.09,267.91,267.99,2387.0,260.1803,260.2774,260.1026,260.1803,2387.0
2024-03-28 12:15:00,268.0,268.03,267.92,267.92,2200.0,260.19,260.2191,260.1123,260.1123,2200.0
2024-03-28 12:20:00,267.99,268.0,267.85,267.96,4965.0,260.1803,260.19,260.0444,260.1512,4965.0
2024-03-28 12:25:00,267.96,268.02,267.88,267.97,5313.0,260.1512,260.2094,260.0735,260.1609,5313.0
2024-03-28 12:30:00,267.97,267.97,267.49,267.54,4785.0,260.1609,260.1609,259.6949,259.7434,4785.0
2024-03-28 12:35:00,267.5,267.72,267.44,267.49,4919.0,259.7046,259.9182,259.6463,259.6949,4919.0
2024-03-28 12:40:00,267.48,267.54,267.45,267.52,961.0,259.6852,259.7434,259.656,259.724,961.0
2024-03-28 12:45:00,267.37,267.5,267.36,267.49,800.0,259.5784,259.7046,259.5687,259.6949,800.0
2024-03-28 12:50:00,267.53,267.58,267.49,267.57,1037.0,259.7337,259.7823,259.6949,259.7725,1037.0
2024-03-28 12:55:00,267.6,267.69,267.6,267.62,1000.0,259.8017,259.889,259.8017,259.8211,1000.0
2024-03-28 13:00:00,267.61,267.67,267.61,267.64,800.0,259.8114,259.8696,259.8114,259.8405,800.0
2024-03-28 13:05:00,267.65,267.73,267.65,267.7,796.0,259.8502,259.9279,259.8502,259.8988,796.0
2024-03-28 13:10:00,267.72,267.73,267.58,267.65,1226.0,259.9182,259.9279,259.7823,259.8502,1226.0
2024-03-28 13:15:00,267.61,267.66,267.49,267.56,801.0,259.8114,259.8599,259.6949,259.7628,801.0
2024-03-28 13:20:00,267.58,267.62,267.48,267.57,913.0,259.7823,259.8211,259.6852,259.7725,913.0
2024-03-28 13:25:00,267.71,267.71,267.65,267.68,410.0,259.9085,259.9085,259.8502,259.8793,410.0
2024-03-28 13:30:00,267.69,267.79,267.64,267.7,1033.0,259.889,259.9861,259.8405,259.8988,1033.0
2024-03-28 13:35:00,267.64,267.77,267.62,267.7,2758.0,259.8405,259.9667,259.8211,259.8988,2758.0
2024-03-28 13:40:00,267.72,267.99,267.71,267.99,2224.0,259.9182,260.1803,259.9085,260.1803,2224.0
2024-03-28 13:45:00,267.99,268.04,267.95,267.97,1507.0,260.1803,260.2288,260.1415,260.1609,1507.0
2024-03-28 13:50:00,268.02,268.03,267.96,267.96,1030.0,260.2094,260.2191,260.1512,260.1512,1030.0
2024-03-28 13:55:00,267.95,268.14,267.94,268.13,3535.0,260.1415,260.3259,260.1318,260.3162,3535.0
2024-03-28 14:00:00,268.13,268.31,268.1,268.31,4180.0,260.3162,260.491,260.2871,260.491,4180.0
2024-03-28 14:05:00,268.32,268.38,268.26,268.26,500.0,260.5007,260.5589,260.4424,260.4424,500.0
2024-03-28 14:10:00,268.26,268.31,268.22,268.28,1227.0,260.4424,260.491,260.4036,260.4619,1227.0
2024-03-28 14:15:00,268.2,268.26,268.17,268.2,1125.0,260.3842,260.4424,260.3551,260.3842,1125.0
2024-03-28 14:20:00,268.26,268.31,268.19,268.22,1278.0,260.4424,260.491,260.3745,260.4036,1278.0
2024-03-28 14:25:00,268.18,268.31,268.18,268.3,936.0,260.3648,260.491,260.3648,260.4813,936.0
2024-03-28 14:30:00,268.32,268.33,268.23,268.24,2193.0,260.5007,260.5104,260.4133,260.423,2193.0
2024-03-28 14:35:00,268.31,268.4,268.31,268.4,626.0,260.491,260.5784,260.491,260.5784,626.0
2024-03-28 14:40:00,268.36,268.42,268.35,268.39,1495.0,260.5395,260.5978,260.5298,260.5686,1495.0
2024-03-28 14:45:00,268.4,268.45,268.36,268.45,861.0,260.5784,260.6269,260.5395,260.6269,861.0
2024-03-28 14:50:00,268.4,268.51,268.4,268.47,2785.0,260.5784,260.6852,260.5784,260.6463,2785.0
2024-03-28 14:55:00,268.48,268.92,268.47,268.8,4069.0,260.656,261.0832,260.6463,260.9667,4069.0
2024-03-28 15:00:00,268.8,268.87,268.56,268.56,1919.0,260.9667,261.0347,260.7337,260.7337,1919.0
2024-03-28 15:05:00,268.53,268.78,268.49,268.78,3855.0,260.7046,260.9473,260.6657,260.9473,3855.0
2024-03-28 15:10:00,268.85,268.91,268.73,268.83,3027.0,261.0152,261.0735,260.8987,260.9958,3027.0
2024-03-28 15:15:00,268.86,269.05,268.83,268.96,12616.0,261.025,261.2094,260.9958,261.122,12616.0
2024-03-28 15:20:00,268.98,269.1,268.89,269.1,3712.0,261.1415,261.258,261.0541,261.258,3712.0
2024-03-28 15:25:00,269.13,269.33,269.12,269.32,3659.0,261.2871,261.4813,261.2774,261.4715,3659.0
2024-03-28 15:30:00,269.33,269.38,269.07,269.07,2128.0,261.4813,261.5298,261.2288,261.2288,2128.0
2024-03-28 15:35:00,269.02,269.11,268.91,268.93,4869.0,261.1803,261.2677,261.0735,261.0929,4869.0
2024-03-28 15:40:00,269.0,269.16,268.95,268.99,14909.0,261.1609,261.3162,261.1123,261.1512,14909.0
2024-03-28 15:45:00,268.99,269.14,268.95,269.04,5278.0,261.1512,261.2968,261.1123,261.1997,5278.0
2024-03-28 15:50:00,269.0,269.05,268.71,268.79,7965.0,261.1609,261.2094,260.8793,260.957,7965.0
2024-03-28 15:55:00,268.82,268.93,268.24,268.25,74306.0,260.9861,261.0929,260.423,260.4327,74306.0
2024-04-01 09:30:00,268.13,268.59,267.81,268.11,8417.0,260.3162,260.7628,260.0056,260.2968,8417.0
2024-04-01 09:35:00,267.9,267.9,267.1,267.4,2927.0,260.0929,260.0929,259.3162,259.6075,2927.0
2024-04-01 09:40:00,267.54,267.75,267.38,267.75,2225.0,259.7434,259.9473,259.5881,259.9473,2225.0
2024-04-01 09:45:00,267.63,267.84,267.53,267.77,3748.0,259.8308,260.0347,259.7337,259.9667,3748.0
2024-04-01 09:50:00,267.85,268.52,267.85,268.52,9047.0,260.0444,260.6949,260.0444,260.6949,9047.0
2024-04-01 09:55:00,268.35,268.56,268.35,268.37,1113.0,260.5298,260.7337,260.5298,260.5492,1113.0
2024-04-01 10:00:00,268.22,268.47,267.86,268.31,5048.0,260.4036,260.6463,260.0541,260.491,5048.0
2024-04-01 10:05:00,268.33,268.33,267.86,268.11,12948.0,260.5104,260.5104,260.0541,260.2968,12948.0
2024-04-01 10:10:00,268.03,268.47,267.97,268.44,3842.0,260.2191,260.6463,260.1609,260.6172,3842.0
2024-04-01 10:15:00,268.42,268.52,268.18,268.44,4447.0,260.5978,260.6949,260.3648,260.6172,4447.0
2024-04-01 10:20:00,268.38,268.5,268.26,268.32,1348.0,260.5589,260.6754,260.4424,260.5007,1348.0
2024-04-01 10:25:00,268.26,268.28,267.65,267.72,22409.0,260.4424,260.4619,259.8502,259.9182,22409.0
2024-04-01 10:30:00,267.8,267.87,267.63,267.76,4274.0,259.9958,260.0638,259.8308,259.957,4274.0
2024-04-01 10:35:00,267.76,267.76,267.43,267.59,11902.0,259.957,259.957,259.6366,259.792,11902.0
2024-04-01 10:40:00,267.65,267.77,267.59,267.77,5915.0,259.8502,259.9667,259.792,259.9667,5915.0
2024-04-01 10:45:00,267.69,267.79,267.62,267.62,7927.0,259.889,259.9861,259.8211,259.8211,7927.0
2024-04-01 10:50:00,267.61,267.81,267.44,267.62,6855.0,259.8114,260.0056,259.6463,259.8211,6855.0
2024-04-01 10:55:00,267.59,267.97,267.58,267.8,4661.0,259.792,260.1609,259.7823,259.9958,4661.0
2024-04-01 11:00:00,267.82,267.93,267.72,267.75,17282.0,260.0153,260.1221,259.9182,259.9473,17282.0
2024-04-01 11:05:00,267.74,267.78,267.5,267.64,7717.0,259.9376,259.9764,259.7046,259.8405,7717.0
2024-04-01 11:10:00,267.64,268.04,267.58,267.82,6051.0,259.8405,260.2288,259.7823,260.0153,6051.0
2024-04-01 11:15:00,267.8,267.91,267.71,267.84,4519.0,259.9958,260.1026,259.9085,260.0347,4519.0
2024-04-01 11:20:00,267.78,267.93,267.66,267.77,15079.0,259.9764,260.1221,259.8599,259.9667,15079.0
2024-04-01 11:25:00,267.78,267.99,267.77,267.84,5044.0,259.9764,260.1803,259.9667,260.0347,5044.0
2024-04-01 11:30:00,267.68,267.86,267.68,267.81,2301.0,259.8793,260.0541,259.8793,260.0056,2301.0
2024-04-01 11:35:00,267.77,267.89,267.71,267.85,4079.0,259.9667,260.0832,259.9085,260.0444,4079.0
2024-04-01 11:40:00,267.82,267.86,267.69,267.78,4020.0,260.0153,260.0541,259.889,259.9764,4020.0
2024-04-01 11:45:00,267.74,267.76,267.47,267.51,22096.0,259.9376,259.957,259.6755,259.7143,22096.0
2024-04-01 11:50:00,267.46,267.46,267.16,267.19,5866.0,259.6658,259.6658,259.3745,259.4036,5866.0
2024-04-01 11:55:00,267.22,267.25,266.64,266.65,2468.0,259.4327,259.4619,258.8696,258.8794,2468.0
2024-04-01 12:00:00,266.62,267.05,266.62,267.01,7219.0,258.8502,259.2677,258.8502,259.2289,7219.0
2024-04-01 12:05:00,267.11,267.14,267.01,267.09,3401.0,259.326,259.3551,259.2289,259.3065,3401.0
2024-04-01 12:10:00,267.21,267.21,266.92,266.92,1949.0,259.423,259.423,259.1415,259.1415,1949.0
2024-04-01 12:15:00,266.94,266.99,266.87,266.88,1915.0,259.1609,259.2094,259.0929,259.1027,1915.0
2024-04-01 12:20:00,266.81,267.0,266.81,267.0,5201.0,259.0347,259.2192,259.0347,259.2192,5201.0
2024-04-01 12:25:00,266.93,266.95,266.89,266.94,1323.0,259.1512,259.1706,259.1124,259.1609,1323.0
2024-04-01 12:30:00,266.94,266.94,266.72,266.85,3861.0,259.1609,259.1609,258.9473,259.0735,3861.0
2024-04-01 12:35:00,266.84,266.84,266.48,266.49,2776.0,259.0638,259.0638,258.7143,258.724,2776.0
2024-04-01 12:40:00,266.51,266.55,266.45,266.46,6002.0,258.7434,258.7823,258.6852,258.6949,6002.0
2024-04-01 12:45:00,266.47,266.5,266.33,266.41,2952.0,258.7046,258.7337,258.5687,258.6463,2952.0
2024-04-01 12:50:00,266.49,266.54,266.42,266.44,5193.0,258.724,258.7726,258.6561,258.6755,5193.0
2024-04-01 12:55:00,266.5,266.51,266.18,266.21,1928.0,258.7337,258.7434,258.4231,258.4522,1928.0
2024-04-01 13:00:00,266.23,266.27,266.0,266.0,2479.0,258.4716,258.5104,258.2483,258.2483,2479.0
2024-04-01 13:05:00,266.05,266.21,265.98,266.17,4061.0,258.2968,258.4522,258.2289,258.4133,4061.0
2024-04-01 13:10:00,266.2,266.24,266.11,266.22,1898.0,258.4425,258.4813,258.3551,258.4619,1898.0
2024-04-01 13:15:00,266.22,266.22,266.07,266.13,2027.0,258.4619,258.4619,258.3163,258.3745,2027.0
2024-04-01 13:20:00,266.07,266.09,266.01,266.03,1897.0,258.3163,258.3357,258.258,258.2774,1897.0
2024-04-01 13:25:00,266.05,266.24,266.05,266.1,2317.0,258.2968,258.4813,258.2968,258.3454,2317.0
2024-04-01 13:30:00,266.1,266.1,265.93,265.94,2302.0,258.3454,258.3454,258.1803,258.19,2302.0
2024-04-01 13:35:00,265.98,266.12,265.95,266.1,1503.0,258.2289,258.3648,258.1998,258.3454,1503.0
2024-04-01 13:40:00,266.17,266.32,266.13,266.3,2471.0,258.4133,258.559,258.3745,258.5396,2471.0
2024-04-01 13:45:00,266.22,266.28,266.13,266.13,2070.0,258.4619,258.5201,258.3745,258.3745,2070.0
2024-04-01 13:50:00,266.13,266.13,265.92,266.06,1101.0,258.3745,258.3745,258.1706,258.3065,1101.0
2024-04-01 13:55:00,266.08,266.08,265.96,266.05,1013.0,258.326,258.326,258.2095,258.2968,1013.0
2024-04-01 14:00:00,266.03,266.11,265.98,266.11,2649.0,258.2774,258.3551,258.2289,258.3551,2649.0
2024-04-01 14:05:00,266.11,266.13,265.96,265.98,2507.0,258.3551,258.3745,258.2095,258.2289,2507.0
2024-04-01 14:10:00,266.02,266.09,265.94,266.07,4273.0,258.2677,258.3357,258.19,258.3163,4273.0
2024-04-01 14:15:00,266.04,266.18,266.01,266.12,2014.0,258.2871,258.4231,258.258,258.3648,2014.0
2024-04-01 14:20:00,266.13,266.15,265.97,265.97,1526.0,258.3745,258.3939,258.2192,258.2192,1526.0
2024-04-01 14:25:00,265.91,265.98,265.82,265.82,2011.0,258.1609,258.2289,258.0735,258.0735,2011.0
2024-04-01 14:30:00,265.84,265.9,265.84,265.9,2042.0,258.093,258.1512,258.093,258.1512,2042.0
2024-04-01 14:35:00,265.87,265.91,265.83,265.88,1492.0,258.1221,258.1609,258.0833,258.1318,1492.0
2024-04-01 14:40:00,265.94,266.09,265.92,266.07,4158.0,258.19,258.3357,258.1706,258.3163,4158.0
2024-04-01 14:45:00,266.05,266.06,265.91,265.94,2632.0,258.2968,258.3065,258.1609,258.19,2632.0
2024-04-01 14:50:00,265.98,266.0,265.93,265.97,3237.0,258.2289,258.2483,258.1803,258.2192,3237.0
2024-04-01 14:55:00,265.99,266.1,265.87,265.92,4091.0,258.2386,258.3454,258.1221,258.1706,4091.0
2024-04-01 15:00:00,265.92,266.07,265.85,266.02,3380.0,258.1706,258.3163,258.1027,258.2677,3380.0
2024-04-01 15:05:00,266.06,266.09,265.95,265.96,2341.0,258.3065,258.3357,258.1998,258.2095,2341.0
2024-04-01 15:10:00,266.06,266.09,266.01,266.06,602.0,258.3065,258.3357,258.258,258.3065,602.0
2024-04-01 15:15:00,266.1,266.13,266.02,266.03,3139.0,258.3454,258.3745,258.2677,258.2774,3139.0
2024-04-01 15:20:00,266.01,266.12,265.89,266.12,3382.0,258.258,258.3648,258.1415,258.3648,3382.0
2024-04-01 15:25:00,266.08,266.15,266.04,266.06,3616.0,258.326,258.3939,258.2871,258.3065,3616.0
2024-04-01 15:30:00,266.03,266.25,265.92,266.17,4988.0,258.2774,258.491,258.1706,258.4133,4988.0
2024-04-01 15:35:00,266.17,266.18,265.95,265.95,3270.0,258.4133,258.4231,258.1998,258.1998,3270.0
2024-04-01 15:40:00,265.96,266.06,265.93,265.99,4959.0,258.2095,258.3065,258.1803,258.2386,4959.0
2024-04-01 15:45:00,265.96,265.99,265.69,265.77,7886.0,258.2095,258.2386,257.9473,258.025,7886.0
2024-04-01 15:50:00,265.8,265.85,265.56,265.84,10478.0,258.0541,258.1027,257.8211,258.093,10478.0
2024-04-01 15:55:00,265.88,265.88,265.15,265.21,49543.0,258.1318,258.1318,257.4231,257.4813,49543.0
2024-04-02 09:30:00,266.1,266.21,265.83,266.1,16408.0,258.3454,258.4522,258.0833,258.3454,16408.0
2024-04-02 09:35:00,265.79,265.79,265.09,265.49,6626.0,258.0444,258.0444,257.3648,257.7532,6626.0
2024-04-02 09:40:00,265.6,266.02,265.57,266.02,3503.0,257.86,258.2677,257.8308,258.2677,3503.0
2024-04-02 09:45:00,265.83,265.85,265.42,265.85,3137.0,258.0833,258.1027,257.6852,258.1027,3137.0
2024-04-02 09:50:00,265.85,265.85,265.1,265.54,3150.0,258.1027,258.1027,257.3745,257.8017,3150.0
2024-04-02 09:55:00,265.62,265.7,265.43,265.7,2164.0,257.8794,257.957,257.6949,257.957,2164.0
2024-04-02 10:00:00,265.69,265.92,265.32,265.74,3707.0,257.9473,258.1706,257.5881,257.9959,3707.0
2024-04-02 10:05:00,265.73,265.78,265.49,265.56,3360.0,257.9862,258.0347,257.7532,257.8211,3360.0
2024-04-02 10:10:00,265.57,265.57,265.4,265.49,2695.0,257.8308,257.8308,257.6658,257.7532,2695.0
2024-04-02 10:15:00,265.58,265.77,265.49,265.77,3601.0,257.8405,258.025,257.7532,258.025,3601.0
2024-04-02 10:20:00,265.77,266.0,265.68,265.93,3558.0,258.025,258.2483,257.9376,258.1803,3558.0
2024-04-02 10:25:00,265.93,266.0,265.86,265.94,3760.0,258.1803,258.2483,258.1124,258.19,3760.0
2024-04-02 10:30:00,265.88,266.11,265.83,266.09,3909.0,258.1318,258.3551,258.0833,258.3357,3909.0
2024-04-02 10:35:00,266.08,266.27,266.04,266.27,2004.0,258.326,258.5104,258.2871,258.5104,2004.0
2024-04-02 10:40:00,266.38,266.56,266.38,266.38,1520.0,258.6172,258.792,258.6172,258.6172,1520.0
2024-04-02 10:45:00,266.37,266.4,265.93,266.01,5707.0,258.6075,258.6366,258.1803,258.258,5707.0
2024-04-02 10:50:00,265.96,266.11,265.63,265.63,3816.0,258.2095,258.3551,257.8891,257.8891,3816.0
2024-04-02 10:55:00,265.64,265.66,265.34,265.41,5191.0,257.8988,257.9182,257.6075,257.6755,5191.0
2024-04-02 11:00:00,265.32,265.42,265.17,265.25,6565.0,257.5881,257.6852,257.4425,257.5202,6565.0
2024-04-02 11:05:00,265.26,265.52,265.26,265.3,4724.0,257.5299,257.7823,257.5299,257.5687,4724.0
2024-04-02 11:10:00,265.41,265.58,265.31,265.52,3928.0,257.6755,257.8405,257.5784,257.7823,3928.0
2024-04-02 11:15:00,265.47,265.47,265.16,265.3,4850.0,257.7337,257.7337,257.4328,257.5687,4850.0
2024-04-02 11:20:00,265.35,265.36,265.26,265.26,3652.0,257.6172,257.6269,257.5299,257.5299,3652.0
2024-04-02 11:25:00,265.23,265.29,265.17,265.22,4175.0,257.5007,257.559,257.4425,257.491,4175.0
2024-04-02 11:30:00,265.16,265.41,265.07,265.3,4472.0,257.4328,257.6755,257.3454,257.5687,4472.0
2024-04-02 11:35:00,265.32,265.4,264.66,264.66,5489.0,257.5881,257.6658,256.9473,256.9473,5489.0
2024-04-02 11:40:00,264.72,264.83,264.63,264.67,2035.0,257.0056,257.1124,256.9182,256.9571,2035.0
2024-04-02 11:45:00,264.69,264.69,264.57,264.64,3135.0,256.9765,256.9765,256.86,256.9279,3135.0
2024-04-02 11:50:00,264.6,264.66,264.59,264.62,3611.0,256.8891,256.9473,256.8794,256.9085,3611.0
2024-04-02 11:55:00,264.62,264.86,264.62,264.71,3499.0,256.9085,257.1415,256.9085,256.9959,3499.0
2024-04-02 12:00:00,264.62,264.77,264.54,264.69,1900.0,256.9085,257.0541,256.8308,256.9765,1900.0
2024-04-02 12:05:00,264.63,264.7,264.5,264.54,2017.0,256.9182,256.9862,256.792,256.8308,2017.0
2024-04-02 12:10:00,264.47,264.47,264.33,264.33,845.0,256.7629,256.7629,256.627,256.627,845.0
2024-04-02 12:15:00,264.34,264.48,264.27,264.48,2443.0,256.6367,256.7726,256.5687,256.7726,2443.0
2024-04-02 12:20:00,264.43,264.73,264.42,264.63,3745.0,256.7241,257.0153,256.7143,256.9182,3745.0
2024-04-02 12:25:00,264.66,264.66,264.49,264.49,2034.0,256.9473,256.9473,256.7823,256.7823,2034.0
2024-04-02 12:30:00,264.56,264.6,264.47,264.59,1582.0,256.8503,256.8891,256.7629,256.8794,1582.0
2024-04-02 12:35:00,264.51,264.53,264.37,264.38,1432.0,256.8017,256.8211,256.6658,256.6755,1432.0
2024-04-02 12:40:00,264.37,264.42,264.19,264.2,2323.0,256.6658,256.7143,256.491,256.5008,2323.0
2024-04-02 12:45:00,264.19,264.51,264.12,264.45,3450.0,256.491,256.8017,256.4231,256.7435,3450.0
2024-04-02 12:50:00,264.38,264.38,264.27,264.35,909.0,256.6755,256.6755,256.5687,256.6464,909.0
2024-04-02 12:55:00,264.44,264.49,264.38,264.45,1775.0,256.7338,256.7823,256.6755,256.7435,1775.0
2024-04-02 13:00:00,264.46,264.46,264.24,264.25,2504.0,256.7532,256.7532,256.5396,256.5493,2504.0
2024-04-02 13:05:00,264.28,264.28,263.97,263.97,2700.0,256.5784,256.5784,256.2775,256.2775,2700.0
2024-04-02 13:10:00,263.97,264.02,263.79,263.8,2687.0,256.2775,256.326,256.1027,256.1124,2687.0
2024-04-02 13:15:00,263.8,263.86,263.71,263.72,3500.0,256.1124,256.1707,256.025,256.0347,3500.0
2024-04-02 13:20:00,263.77,263.77,263.59,263.75,3025.0,256.0833,256.0833,255.9085,256.0639,3025.0
2024-04-02 13:25:00,263.72,263.75,263.66,263.71,3407.0,256.0347,256.0639,255.9765,256.025,3407.0
2024-04-02 13:30:00,263.68,263.79,263.63,263.76,2634.0,255.9959,256.1027,255.9474,256.0736,2634.0
2024-04-02 13:35:00,263.74,263.79,263.72,263.74,2313.0,256.0542,256.1027,256.0347,256.0542,2313.0
2024-04-02 13:40:00,263.72,263.73,263.59,263.67,2855.0,256.0347,256.0444,255.9085,255.9862,2855.0
2024-04-02 13:45:00,263.69,263.89,263.68,263.89,1349.0,256.0056,256.1998,255.9959,256.1998,1349.0
2024-04-02 13:50:00,263.93,263.97,263.83,263.92,1967.0,256.2386,256.2775,256.1415,256.2289,1967.0
2024-04-02 13:55:00,263.93,264.01,263.85,263.88,2069.0,256.2386,256.3163,256.161,256.1901,2069.0
2024-04-02 14:00:00,263.93,263.98,263.88,263.88,2581.0,256.2386,256.2872,256.1901,256.1901,2581.0
2024-04-02 14:05:00,263.94,264.07,263.81,264.07,2530.0,256.2483,256.3745,256.1221,256.3745,2530.0
2024-04-02 14:10:00,264.05,264.21,264.04,264.17,3841.0,256.3551,256.5105,256.3454,256.4716,3841.0
2024-04-02 14:15:00,264.22,264.35,264.11,264.31,1020.0,256.5202,256.6464,256.4134,256.6075,1020.0
2024-04-02 14:20:00,264.34,264.34,264.11,264.11,1906.0,256.6367,256.6367,256.4134,256.4134,1906.0
2024-04-02 14:25:00,264.17,264.42,264.16,264.35,3141.0,256.4716,256.7143,256.4619,256.6464,3141.0
2024-04-02 14:30:00,264.36,264.45,264.34,264.42,1808.0,256.6561,256.7435,256.6367,256.7143,1808.0
2024-04-02 14:35:00,264.35,264.44,264.31,264.41,1682.0,256.6464,256.7338,256.6075,256.7046,1682.0
2024-04-02 14:40:00,264.43,264.61,264.43,264.47,2875.0,256.7241,256.8988,256.7241,256.7629,2875.0
2024-04-02 14:45:00,264.48,264.48,264.22,264.29,2782.0,256.7726,256.7726,256.5202,256.5881,2782.0
2024-04-02 14:50:00,264.4,264.4,264.23,264.23,1600.0,256.6949,256.6949,256.5299,256.5299,1600.0
2024-04-02 14:55:00,264.24,264.24,264.09,264.17,1707.0,256.5396,256.5396,256.394,256.4716,1707.0
2024-04-02 15:00:00,264.13,264.17,264.03,264.14,2428.0,256.4328,256.4716,256.3357,256.4425,2428.0
2024-04-02 15:05:00,264.17,264.32,264.16,264.25,3254.0,256.4716,256.6173,256.4619,256.5493,3254.0
2024-04-02 15:10:00,264.25,264.35,264.16,264.18,3266.0,256.5493,256.6464,256.4619,256.4813,3266.0
2024-04-02 15:15:00,264.11,264.23,264.02,264.08,3465.0,256.4134,256.5299,256.326,256.3843,3465.0
2024-04-02 15:20:00,264.07,264.2,263.99,264.2,3052.0,256.3745,256.5008,256.2969,256.5008,3052.0
2024-04-02 15:25:00,264.27,264.36,264.19,264.34,2915.0,256.5687,256.6561,256.491,256.6367,2915.0
2024-04-02 15:30:00,264.37,264.45,264.21,264.24,5592.0,256.6658,256.7435,256.5105,256.5396,5592.0
2024-04-02 15:35:00,264.22,264.46,264.16,264.17,5099.0,256.5202,256.7532,256.4619,256.4716,5099.0
2024-04-02 15:40:00,264.12,264.33,264.06,264.31,4679.0,256.4231,256.627,256.3648,256.6075,4679.0
2024-04-02 15:45:00,264.26,264.57,264.23,264.5,12099.0,256.559,256.86,256.5299,256.792,12099.0
2024-04-02 15:50:00,264.39,264.4,264.01,264.17,15076.0,256.6852,256.6949,256.3163,256.4716,15076.0
2024-04-02 15:55:00,264.2,264.24,263.74,263.99,58380.0,256.5008,256.5396,256.0542,256.2969,58380.0
2024-04-03 09:30:00,263.54,264.08,263.46,263.69,7210.0,255.86,256.3843,255.7823,256.0056,7210.0
2024-04-03 09:35:00,264.21,264.21,264.0,264.15,600.0,256.5105,256.5105,256.3066,256.4522,600.0
2024-04-03 09:40:00,264.16,264.47,264.15,264.37,788.0,256.4619,256.7629,256.4522,256.6658,788.0
2024-04-03 09:45:00,264.38,264.39,264.08,264.18,3121.0,256.6755,256.6852,256.3843,256.4813,3121.0
2024-04-03 09:50:00,264.18,264.2,263.84,263.88,2501.0,256.4813,256.5008,256.1512,256.1901,2501.0
2024-04-03 09:55:00,263.77,264.21,263.77,264.07,1427.0,256.0833,256.5105,256.0833,256.3745,1427.0
2024-04-03 10:00:00,264.54,264.63,264.41,264.5,4340.0,256.8308,256.9182,256.7046,256.792,4340.0
2024-04-03 10:05:00,264.62,264.67,263.88,263.88,12910.0,256.9085,256.9571,256.1901,256.1901,12910.0
2024-04-03 10:10:00,263.96,264.21,263.95,264.2,1115.0,256.2677,256.5105,256.258,256.5008,1115.0
2024-04-03 10:15:00,264.2,264.2,264.04,264.15,2393.0,256.5008,256.5008,256.3454,256.4522,2393.0
2024-04-03 10:20:00,264.13,264.13,263.84,263.84,3187.0,256.4328,256.4328,256.1512,256.1512,3187.0
2024-04-03 10:25:00,263.82,263.83,263.68,263.73,1300.0,256.1318,256.1415,255.9959,256.0444,1300.0
2024-04-03 10:30:00,263.78,263.78,263.53,263.53,2778.0,256.093,256.093,255.8503,255.8503,2778.0
2024-04-03 10:35:00,263.48,263.73,263.48,263.54,2768.0,255.8017,256.0444,255.8017,255.86,2768.0
2024-04-03 10:40:00,263.53,263.55,263.42,263.54,1700.0,255.8503,255.8697,255.7435,255.86,1700.0
2024-04-03 10:45:00,263.52,263.95,263.52,263.88,1115.0,255.8406,256.258,255.8406,256.1901,1115.0
2024-04-03 10:50:00,263.93,264.17,263.9,264.16,2681.0,256.2386,256.4716,256.2095,256.4619,2681.0
2024-04-03 10:55:00,264.24,264.24,263.94,264.01,2661.0,256.5396,256.5396,256.2483,256.3163,2661.0
2024-04-03 11:00:00,263.94,264.07,263.86,264.07,973.0,256.2483,256.3745,256.1707,256.3745,973.0
2024-04-03 11:05:00,263.99,264.07,263.85,264.07,3113.0,256.2969,256.3745,256.161,256.3745,3113.0
2024-04-03 11:10:00,264.07,264.2,263.96,263.99,3186.0,256.3745,256.5008,256.2677,256.2969,3186.0
2024-04-03 11:15:00,264.08,264.13,264.0,264.02,1757.0,256.3843,256.4328,256.3066,256.326,1757.0
2024-04-03 11:20:00,264.14,264.32,264.14,264.27,1505.0,256.4425,256.6173,256.4425,256.5687,1505.0
2024-04-03 11:25:00,264.31,264.34,264.12,264.14,2352.0,256.6075,256.6367,256.4231,256.4425,2352.0
2024-04-03 11:30:00,264.22,264.39,264.14,264.29,4402.0,256.5202,256.6852,256.4425,256.5881,4402.0
2024-04-03 11:35:00,264.24,264.33,264.22,264.24,2703.0,256.5396,256.627,256.5202,256.5396,2703.0
2024-04-03 11:40:00,264.18,264.32,264.15,264.16,1999.0,256.4813,256.6173,256.4522,256.4619,1999.0
2024-04-03 11:45:00,264.15,264.42,264.1,264.41,3476.0,256.4522,256.7143,256.4037,256.7046,3476.0
2024-04-03 11:50:00,264.43,264.47,264.32,264.33,2139.0,256.7241,256.7629,256.6173,256.627,2139.0
2024-04-03 11:55:00,264.37,264.37,263.99,264.04,10504.0,256.6658,256.6658,256.2969,256.3454,10504.0
2024-04-03 12:00:00,263.97,264.09,263.83,264.04,2867.0,256.2775,256.394,256.1415,256.3454,2867.0
2024-04-03 12:05:00,264.11,264.12,263.97,264.01,3080.0,256.4134,256.4231,256.2775,256.3163,3080.0
2024-04-03 12:10:00,264.0,264.16,263.97,264.13,2309.0,256.3066,256.4619,256.2775,256.4328,2309.0
2024-04-03 12:15:00,264.06,264.24,263.98,264.13,2166.0,256.3648,256.5396,256.2872,256.4328,2166.0
2024-04-03 12:20:00,264.11,264.24,264.08,264.23,1950.0,256.4134,256.5396,256.3843,256.5299,1950.0
2024-04-03 12:25:00,264.13,264.27,264.12,264.26,1909.0,256.4328,256.5687,256.4231,256.559,1909.0
2024-04-03 12:30:00,264.21,264.31,264.07,264.1,3105.0,256.5105,256.6075,256.3745,256.4037,3105.0
2024-04-03 12:35:00,264.16,264.27,263.67,263.74,5026.0,256.4619,256.5687,255.9862,256.0542,5026.0
2024-04-03 12:40:00,263.65,263.89,263.57,263.82,1817.0,255.9668,256.1998,255.8891,256.1318,1817.0
2024-04-03 12:45:00,263.88,263.96,263.85,263.94,1729.0,256.1901,256.2677,256.161,256.2483,1729.0
2024-04-03 12:50:00,263.85,264.05,263.85,263.89,3444.0,256.161,256.3551,256.161,256.1998,3444.0
2024-04-03 12:55:00,263.98,263.98,263.84,263.87,1829.0,256.2872,256.2872,256.1512,256.1804,1829.0
2024-04-03 13:00:00,263.96,263.96,263.88,263.91,830.0,256.2677,256.2677,256.1901,256.2192,830.0
2024-04-03 13:05:00,263.91,263.95,263.78,263.93,2604.0,256.2192,256.258,256.093,256.2386,2604.0
2024-04-03 13:10:00,263.89,263.89,263.8,263.8,1700.0,256.1998,256.1998,256.1124,256.1124,1700.0
2024-04-03 13:15:00,263.76,263.85,263.68,263.78,2311.0,256.0736,256.161,255.9959,256.093,2311.0
2024-04-03 13:20:00,263.74,263.91,263.74,263.78,1858.0,256.0542,256.2192,256.0542,256.093,1858.0
2024-04-03 13:25:00,263.76,263.79,263.67,263.79,744.0,256.0736,256.1027,255.9862,256.1027,744.0
2024-04-03 13:30:00,263.82,263.86,263.74,263.8,1409.0,256.1318,256.1707,256.0542,256.1124,1409.0
2024-04-03 13:35:00,263.8,263.9,263.8,263.88,2814.0,256.1124,256.2095,256.1124,256.1901,2814.0
2024-04-03 13:40:00,263.87,263.94,263.87,263.87,1149.0,256.1804,256.2483,256.1804,256.1804,1149.0
2024-04-03 13:45:00,263.87,264.04,263.87,264.04,2874.0,256.1804,256.3454,256.1804,256.3454,2874.0
2024-04-03 13:50:00,264.03,264.24,264.0,264.24,24648.0,256.3357,256.5396,256.3066,256.5396,24648.0
2024-04-03 13:55:00,264.25,264.45,264.14,264.45,15031.0,256.5493,256.7435,256.4425,256.7435,15031.0
2024-04-03 14:00:00,264.48,264.52,264.35,264.39,15914.0,256.7726,256.8114,256.6464,256.6852,15914.0
2024-04-03 14:05:00,264.43,264.43,264.26,264.29,4682.0,256.7241,256.7241,256.559,256.5881,4682.0
2024-04-03 14:10:00,264.29,264.37,264.28,264.37,3540.0,256.5881,256.6658,256.5784,256.6658,3540.0
2024-04-03 14:15:00,264.38,264.47,264.29,264.4,6026.0,256.6755,256.7629,256.5881,256.6949,6026.0
2024-04-03 14:20:00,264.36,264.36,264.3,264.36,2837.0,256.6561,256.6561,256.5978,256.6561,2837.0
2024-04-03 14:25:00,264.34,264.34,264.1,264.1,2400.0,256.6367,256.6367,256.4037,256.4037,2400.0
2024-04-03 14:30:00,264.08,264.08,263.94,263.98,5274.0,256.3843,256.3843,256.2483,256.2872,5274.0
2024-04-03 14:35:00,264.0,264.01,263.93,263.96,2148.0,256.3066,256.3163,256.2386,256.2677,2148.0
2024-04-03 14:40:00,264.03,264.17,264.03,264.14,4355.0,256.3357,256.4716,256.3357,256.4425,4355.0
2024-04-03 14:45:00,264.09,264.15,264.03,264.15,5228.0,256.394,256.4522,256.3357,256.4522,5228.0
2024-04-03 14:50:00,264.19,264.2,264.09,264.18,3008.0,256.491,256.5008,256.394,256.4813,3008.0
2024-04-03 14:55:00,264.2,264.3,264.16,264.28,4457.0,256.5008,256.5978,256.4619,256.5784,4457.0
2024-04-03 15:00:00,264.25,264.26,264.13,264.18,4902.0,256.5493,256.559,256.4328,256.4813,4902.0
2024-04-03 15:05:00,264.18,264.25,264.09,264.1,5764.0,256.4813,256.5493,256.394,256.4037,5764.0
2024-04-03 15:10:00,264.09,264.09,263.55,263.56,7372.0,256.394,256.394,255.8697,255.8794,7372.0
2024-04-03 15:15:00,263.53,263.73,263.33,263.63,6950.0,255.8503,256.0444,255.6561,255.9474,6950.0
2024-04-03 15:20:00,263.62,263.8,263.62,263.69,4312.0,255.9377,256.1124,255.9377,256.0056,4312.0
2024-04-03 15:25:00,263.8,263.82,263.65,263.78,2786.0,256.1124,256.1318,255.9668,256.093,2786.0
2024-04-03 15:30:00,263.76,264.27,263.72,264.26,5743.0,256.0736,256.5687,256.0347,256.559,5743.0
2024-04-03 15:35:00,264.3,264.62,264.3,264.42,18414.0,256.5978,256.9085,256.5978,256.7143,18414.0
2024-04-03 15:40:00,264.41,264.68,264.4,264.64,19278.0,256.7046,256.9668,256.6949,256.9279,19278.0
2024-04-03 15:45:00,264.68,264.88,264.48,264.55,8983.0,256.9668,257.1609,256.7726,256.8406,8983.0
2024-04-03 15:50:00,264.55,264.61,264.36,264.43,25099.0,256.8406,256.8988,256.6561,256.7241,25099.0
2024-04-03 15:55:00,264.43,264.45,264.04,264.24,43208.0,256.7241,256.7435,256.3454,256.5396,43208.0
2024-04-04 09:30:00,266.61,268.04,266.61,267.68,19329.0,258.8405,260.2288,258.8405,259.8793,19329.0
2024-04-04 09:35:00,267.97,267.99,266.0,266.09,17174.0,260.1609,260.1803,258.2483,258.3357,17174.0
2024-04-04 09:40:00,266.31,266.31,266.31,266.31,111.0,258.5493,258.5493,258.5493,258.5493,111.0
2024-04-04 09:45:00,266.58,266.75,266.33,266.42,7777.0,258.8114,258.9764,258.5687,258.6561,7777.0
2024-04-04 09:50:00,266.46,266.53,266.0,266.42,14315.0,258.6949,258.7629,258.2483,258.6561,14315.0
2024-04-04 09:55:00,266.35,266.73,266.34,266.65,1681.0,258.5881,258.957,258.5784,258.8794,1681.0
2024-04-04 10:00:00,266.74,266.9,266.65,266.9,928.0,258.9667,259.1221,258.8794,259.1221,928.0
2024-04-04 10:05:00,267.01,267.18,266.72,267.0,33770.0,259.2289,259.3939,258.9473,259.2192,33770.0
2024-04-04 10:10:00,266.93,266.93,266.42,266.57,2800.0,259.1512,259.1512,258.6561,258.8017,2800.0
2024-04-04 10:15:00,266.54,266.6,266.44,266.6,2205.0,258.7726,258.8308,258.6755,258.8308,2205.0
2024-04-04 10:20:00,266.58,267.03,266.58,266.86,8621.0,258.8114,259.2483,258.8114,259.0832,8621.0
2024-04-04 10:25:00,266.93,266.97,266.76,266.76,11914.0,259.1512,259.19,258.9862,258.9862,11914.0
2024-04-04 10:30:00,266.76,266.93,266.71,266.88,13592.0,258.9862,259.1512,258.9376,259.1027,13592.0
2024-04-04 10:35:00,266.94,267.0,266.9,266.94,2057.0,259.1609,259.2192,259.1221,259.1609,2057.0
2024-04-04 10:40:00,266.99,267.2,266.99,267.11,6815.0,259.2094,259.4133,259.2094,259.326,6815.0
2024-04-04 10:45:00,267.16,267.16,267.04,267.09,2993.0,259.3745,259.3745,259.258,259.3065,2993.0
2024-04-04 10:50:00,267.03,267.31,266.94,267.3,10595.0,259.2483,259.5201,259.1609,259.5104,10595.0
2024-04-04 10:55:00,267.38,267.58,267.31,267.31,6624.0,259.5881,259.7823,259.5201,259.5201,6624.0
2024-04-04 11:00:00,267.17,267.17,266.94,266.94,1400.0,259.3842,259.3842,259.1609,259.1609,1400.0
2024-04-04 11:05:00,266.91,267.02,266.83,266.98,20111.0,259.1318,259.2386,259.0541,259.1997,20111.0
2024-04-04 11:10:00,267.0,267.03,266.75,266.92,10929.0,259.2192,259.2483,258.9764,259.1415,10929.0
2024-04-04 11:15:00,266.94,267.09,266.94,267.09,4152.0,259.1609,259.3065,259.1609,259.3065,4152.0
2024-04-04 11:20:00,267.0,267.12,266.95,267.0,54512.0,259.2192,259.3357,259.1706,259.2192,54512.0
2024-04-04 11:25:00,266.93,267.09,266.92,266.98,2049.0,259.1512,259.3065,259.1415,259.1997,2049.0
2024-04-04 11:30:00,266.97,267.06,266.77,266.9,5668.0,259.19,259.2774,258.9959,259.1221,5668.0
2024-04-04 11:35:00,266.94,267.02,266.88,266.9,3264.0,259.1609,259.2386,259.1027,259.1221,3264.0
2024-04-04 11:40:00,266.93,267.03,266.93,266.98,3037.0,259.1512,259.2483,259.1512,259.1997,3037.0
2024-04-04 11:45:00,266.98,267.05,266.95,266.99,3325.0,259.1997,259.2677,259.1706,259.2094,3325.0
2024-04-04 11:50:00,266.99,267.13,266.99,267.08,2284.0,259.2094,259.3454,259.2094,259.2968,2284.0
2024-04-04 11:55:00,267.08,267.08,267.08,267.08,0.0,259.2968,259.2968,259.2968,259.2968,0.0
2024-04-04 12:00:00,267.1,267.19,267.05,267.19,3768.0,259.3162,259.4036,259.2677,259.4036,3768.0
2024-04-04 12:05:00,267.2,267.72,267.2,267.63,6820.0,259.4133,259.9182,259.4133,259.8308,6820.0
2024-04-04 12:10:00,267.69,267.76,267.59,267.65,7078.0,259.889,259.957,259.792,259.8502,7078.0
2024-04-04 12:15:00,267.67,267.81,267.3,267.3,11792.0,259.8696,260.0056,259.5104,259.5104,11792.0
2024-04-04 12:20:00,267.23,267.36,267.19,267.23,1000.0,259.4425,259.5687,259.4036,259.4425,1000.0
2024-04-04 12:25:00,267.09,267.16,266.95,267.01,2753.0,259.3065,259.3745,259.1706,259.2289,2753.0
2024-04-04 12:30:00,266.92,266.93,266.77,266.85,2442.0,259.1415,259.1512,258.9959,259.0735,2442.0
2024-04-04 12:35:00,266.95,266.99,266.86,266.98,1850.0,259.1706,259.2094,259.0832,259.1997,1850.0
2024-04-04 12:40:00,266.9,266.99,266.85,266.85,1531.0,259.1221,259.2094,259.0735,259.0735,1531.0
2024-04-04 12:45:00,266.93,266.93,266.65,266.77,3280.0,259.1512,259.1512,258.8794,258.9959,3280.0
2024-04-04 12:50:00,266.77,266.77,266.53,266.56,1967.0,258.9959,258.9959,258.7629,258.792,1967.0
2024-04-04 12:55:00,266.5,266.5,266.34,266.4,1731.0,258.7337,258.7337,258.5784,258.6366,1731.0
2024-04-04 13:00:00,266.38,266.38,266.24,266.34,2288.0,258.6172,258.6172,258.4813,258.5784,2288.0
2024-04-04 13:05:00,266.34,266.34,266.19,266.25,963.0,258.5784,258.5784,258.4328,258.491,963.0
2024-04-04 13:10:00,266.3,266.32,266.26,266.31,1091.0,258.5396,258.559,258.5007,258.5493,1091.0
2024-04-04 13:15:00,266.24,266.25,266.19,266.19,1776.0,258.4813,258.491,258.4328,258.4328,1776.0
2024-04-04 13:20:00,266.18,266.32,266.18,266.32,2122.0,258.4231,258.559,258.4231,258.559,2122.0
2024-04-04 13:25:00,266.33,266.44,266.31,266.35,3863.0,258.5687,258.6755,258.5493,258.5881,3863.0
2024-04-04 13:30:00,266.25,266.25,265.99,266.0,2958.0,258.491,258.491,258.2386,258.2483,2958.0
2024-04-04 13:35:00,265.94,266.05,265.62,265.62,4575.0,258.19,258.2968,257.8794,257.8794,4575.0
2024-04-04 13:40:00,265.52,265.65,265.51,265.56,3200.0,257.7823,257.9085,257.7726,257.8211,3200.0
2024-04-04 13:45:00,265.45,265.68,265.45,265.68,2886.0,257.7143,257.9376,257.7143,257.9376,2886.0
2024-04-04 13:50:00,265.65,265.66,265.59,265.6,1600.0,257.9085,257.9182,257.8502,257.86,1600.0
2024-04-04 13:55:00,265.56,265.66,265.37,265.43,2852.0,257.8211,257.9182,257.6367,257.6949,2852.0
2024-04-04 14:00:00,265.36,265.39,265.22,265.22,1378.0,257.6269,257.6561,257.491,257.491,1378.0
2024-04-04 14:05:00,265.25,265.25,264.72,264.75,2881.0,257.5202,257.5202,257.0056,257.0347,2881.0
2024-04-04 14:10:00,264.67,264.67,264.35,264.35,1800.0,256.9571,256.9571,256.6464,256.6464,1800.0
2024-04-04 14:15:00,264.07,264.21,263.81,263.93,6625.0,256.3745,256.5105,256.1221,256.2386,6625.0
2024-04-04 14:20:00,263.81,264.18,263.72,264.18,5231.0,256.1221,256.4813,256.0347,256.4813,5231.0
2024-04-04 14:25:00,264.2,264.2,263.3,263.3,1792.0,256.5008,256.5008,255.627,255.627,1792.0
2024-04-04 14:30:00,263.13,263.2,262.75,262.8,3268.0,255.4619,255.5299,255.093,255.1416,3268.0
2024-04-04 14:35:00,262.78,263.4,262.77,263.19,3085.0,255.1221,255.7241,255.1124,255.5202,3085.0
2024-04-04 14:40:00,263.23,263.23,262.48,262.49,2982.0,255.559,255.559,254.8309,254.8406,2982.0
2024-04-04 14:45:00,262.56,262.87,262.49,262.83,3218.0,254.9085,255.2095,254.8406,255.1707,3218.0
2024-04-04 14:50:00,262.82,263.04,262.8,262.84,3826.0,255.161,255.3746,255.1416,255.1804,3826.0
2024-04-04 14:55:00,262.81,262.81,262.4,262.66,7497.0,255.1513,255.1513,254.7532,255.0056,7497.0
2024-04-04 15:00:00,262.71,262.84,262.25,262.54,9457.0,255.0542,255.1804,254.6076,254.8891,9457.0
2024-04-04 15:05:00,262.59,263.17,262.59,263.17,5194.0,254.9377,255.5008,254.9377,255.5008,5194.0
2024-04-04 15:10:00,263.05,263.11,262.68,262.84,8354.0,255.3843,255.4425,255.025,255.1804,8354.0
2024-04-04 15:15:00,262.84,262.85,262.45,262.55,5862.0,255.1804,255.1901,254.8018,254.8988,5862.0
2024-04-04 15:20:00,262.64,262.86,262.53,262.53,3578.0,254.9862,255.1998,254.8794,254.8794,3578.0
2024-04-04 15:25:00,262.57,262.65,261.86,261.87,6387.0,254.9183,254.9959,254.2289,254.2387,6387.0
2024-04-04 15:30:00,261.93,262.26,261.74,262.15,13743.0,254.2969,254.6173,254.1124,254.5105,13743.0
2024-04-04 15:35:00,262.01,262.07,261.72,262.02,6885.0,254.3746,254.4328,254.093,254.3843,6885.0
2024-04-04 15:40:00,262.09,262.09,261.55,261.8,9928.0,254.4522,254.4522,253.928,254.1707,9928.0
2024-04-04 15:45:00,261.82,262.32,261.79,262.28,14509.0,254.1901,254.6755,254.161,254.6367,14509.0
2024-04-04 15:50:00,262.34,262.35,261.86,262.32,15167.0,254.695,254.7047,254.2289,254.6755,15167.0
2024-04-04 15:55:00,262.32,262.48,261.62,261.78,53872.0,254.6755,254.8309,253.9959,254.1513,53872.0
2024-04-05 09:30:00,263.12,263.57,262.73,263.18,13478.0,255.4522,255.8891,255.0736,255.5105,13478.0
2024-04-05 09:35:00,263.18,263.38,262.92,263.19,2235.0,255.5105,255.7046,255.2581,255.5202,2235.0
2024-04-05 09:40:00,263.39,263.83,263.24,263.67,8964.0,255.7144,256.1415,255.5687,255.9862,8964.0
2024-04-05 09:45:00,263.67,263.81,263.01,263.19,15629.0,255.9862,256.1221,255.3454,255.5202,15629.0
2024-04-05 09:50:00,263.21,263.52,263.01,263.43,7415.0,255.5396,255.8406,255.3454,255.7532,7415.0
2024-04-05 09:55:00,263.53,263.53,263.16,263.22,8612.0,255.8503,255.8503,255.4911,255.5493,8612.0
2024-04-05 10:00:00,263.22,263.26,262.99,263.09,8237.0,255.5493,255.5881,255.326,255.4231,8237.0
2024-04-05 10:05:00,263.15,263.28,262.52,262.72,21915.0,255.4814,255.6076,254.8697,255.0639,21915.0
2024-04-05 10:10:00,262.75,263.04,262.49,262.74,9394.0,255.093,255.3746,254.8406,255.0833,9394.0
2024-04-05 10:15:00,262.72,262.78,262.54,262.54,2995.0,255.0639,255.1221,254.8891,254.8891,2995.0
2024-04-05 10:20:00,262.65,262.65,262.31,262.6,5426.0,254.9959,254.9959,254.6658,254.9474,5426.0
2024-04-05 10:25:00,262.6,262.6,262.17,262.34,4300.0,254.9474,254.9474,254.5299,254.695,4300.0
2024-04-05 10:30:00,262.3,262.76,262.3,262.66,2065.0,254.6561,255.1027,254.6561,255.0056,2065.0
2024-04-05 10:35:00,262.74,262.85,262.6,262.65,5374.0,255.0833,255.1901,254.9474,254.9959,5374.0
2024-04-05 10:40:00,262.6,262.69,262.54,262.66,3219.0,254.9474,255.0348,254.8891,255.0056,3219.0
2024-04-05 10:45:00,262.6,262.88,262.6,262.88,3786.0,254.9474,255.2192,254.9474,255.2192,3786.0
2024-04-05 10:50:00,262.88,263.2,262.88,263.2,3328.0,255.2192,255.5299,255.2192,255.5299,3328.0
2024-04-05 10:55:00,263.15,263.64,263.09,263.64,7200.0,255.4814,255.9571,255.4231,255.9571,7200.0
2024-04-05 11:00:00,263.59,263.59,263.14,263.33,14503.0,255.9085,255.9085,255.4716,255.6561,14503.0
2024-04-05 11:05:00,263.31,263.32,263.03,263.03,7609.0,255.6367,255.6464,255.3648,255.3648,7609.0
2024-04-05 11:10:00,263.01,263.22,262.84,262.97,4957.0,255.3454,255.5493,255.1804,255.3066,4957.0
2024-04-05 11:15:00,262.97,263.06,262.88,263.0,3995.0,255.3066,255.394,255.2192,255.3357,3995.0
2024-04-05 11:20:00,263.0,263.35,262.95,263.35,2986.0,255.3357,255.6755,255.2872,255.6755,2986.0
2024-04-05 11:25:00,263.35,263.57,263.22,263.56,2787.0,255.6755,255.8891,255.5493,255.8794,2787.0
2024-04-05 11:30:00,263.5,263.7,263.35,263.35,2103.0,255.8212,256.0153,255.6755,255.6755,2103.0
2024-04-05 11:35:00,263.26,263.39,263.26,263.39,610.0,255.5881,255.7144,255.5881,255.7144,610.0
2024-04-05 11:40:00,263.5,263.89,263.48,263.88,2043.0,255.8212,256.1998,255.8017,256.1901,2043.0
2024-04-05 11:45:00,263.89,264.04,263.88,263.96,2000.0,256.1998,256.3454,256.1901,256.2677,2000.0
2024-04-05 11:50:00,263.96,264.05,263.84,263.96,13835.0,256.2677,256.3551,256.1512,256.2677,13835.0
2024-04-05 11:55:00,264.04,264.26,263.91,263.96,2790.0,256.3454,256.559,256.2192,256.2677,2790.0
2024-04-05 12:00:00,264.0,264.07,263.82,263.84,2638.0,256.3066,256.3745,256.1318,256.1512,2638.0
2024-04-05 12:05:00,263.73,263.91,263.73,263.91,917.0,256.0444,256.2192,256.0444,256.2192,917.0
2024-04-05 12:10:00,263.99,264.1,263.94,263.94,1516.0,256.2969,256.4037,256.2483,256.2483,1516.0
2024-04-05 12:15:00,263.99,264.0,263.75,263.84,1979.0,256.2969,256.3066,256.0639,256.1512,1979.0
2024-04-05 12:20:00,263.8,264.01,263.64,264.0,5774.0,256.1124,256.3163,255.9571,256.3066,5774.0
2024-04-05 12:25:00,263.95,263.95,263.66,263.66,2788.0,256.258,256.258,255.9765,255.9765,2788.0
2024-04-05 12:30:00,263.71,263.71,263.51,263.54,1127.0,256.025,256.025,255.8309,255.86,1127.0
2024-04-05 12:35:00,263.61,263.61,263.54,263.55,1000.0,255.9279,255.9279,255.86,255.8697,1000.0
2024-04-05 12:40:00,263.52,263.54,263.29,263.3,3682.0,255.8406,255.86,255.6173,255.627,3682.0
2024-04-05 12:45:00,263.3,263.55,263.25,263.4,3117.0,255.627,255.8697,255.5784,255.7241,3117.0
2024-04-05 12:50:00,263.34,263.49,263.34,263.4,2927.0,255.6658,255.8114,255.6658,255.7241,2927.0
2024-04-05 12:55:00,263.4,263.58,263.36,263.58,2487.0,255.7241,255.8988,255.6852,255.8988,2487.0
2024-04-05 13:00:00,263.54,263.54,263.16,263.16,6572.0,255.86,255.86,255.4911,255.4911,6572.0
2024-04-05 13:05:00,263.1,263.1,262.71,262.88,4656.0,255.4328,255.4328,255.0542,255.2192,4656.0
2024-04-05 13:10:00,262.91,262.94,262.56,262.6,3742.0,255.2483,255.2775,254.9085,254.9474,3742.0
2024-04-05 13:15:00,262.63,262.63,262.52,262.53,600.0,254.9765,254.9765,254.8697,254.8794,600.0
2024-04-05 13:20:00,262.56,262.57,262.48,262.54,2097.0,254.9085,254.9183,254.8309,254.8891,2097.0
2024-04-05 13:25:00,262.5,262.5,262.38,262.43,2406.0,254.8503,254.8503,254.7338,254.7823,2406.0
2024-04-05 13:30:00,262.5,262.65,262.43,262.64,2129.0,254.8503,254.9959,254.7823,254.9862,2129.0
2024-04-05 13:35:00,262.72,262.73,262.64,262.7,1443.0,255.0639,255.0736,254.9862,255.0445,1443.0
2024-04-05 13:40:00,262.77,262.83,262.64,262.74,2192.0,255.1124,255.1707,254.9862,255.0833,2192.0
2024-04-05 13:45:00,262.69,262.76,262.54,262.64,2521.0,255.0348,255.1027,254.8891,254.9862,2521.0
2024-04-05 13:50:00,262.66,262.66,262.2,262.37,6896.0,255.0056,255.0056,254.559,254.7241,6896.0
2024-04-05 13:55:00,262.4,262.4,262.03,262.22,3319.0,254.7532,254.7532,254.394,254.5785,3319.0
2024-04-05 14:00:00,262.2,262.33,262.06,262.33,1790.0,254.559,254.6852,254.4231,254.6852,1790.0
2024-04-05 14:05:00,262.37,263.05,262.37,263.05,2800.0,254.7241,255.3843,254.7241,255.3843,2800.0
2024-04-05 14:10:00,262.94,262.94,262.75,262.75,1300.0,255.2775,255.2775,255.093,255.093,1300.0
2024-04-05 14:15:00,262.76,262.85,262.62,262.79,3544.0,255.1027,255.1901,254.9668,255.1318,3544.0
2024-04-05 14:20:00,262.83,262.97,262.68,262.69,2098.0,255.1707,255.3066,255.025,255.0348,2098.0
2024-04-05 14:25:00,262.69,262.79,262.51,262.51,3071.0,255.0348,255.1318,254.86,254.86,3071.0
2024-04-05 14:30:00,262.44,262.58,262.42,262.45,2856.0,254.792,254.928,254.7726,254.8018,2856.0
2024-04-05 14:35:00,262.42,262.65,262.32,262.63,7000.0,254.7726,254.9959,254.6755,254.9765,7000.0
2024-04-05 14:40:00,262.62,262.62,262.32,262.51,5671.0,254.9668,254.9668,254.6755,254.86,5671.0
2024-04-05 14:45:00,262.48,262.53,262.18,262.18,4803.0,254.8309,254.8794,254.5396,254.5396,4803.0
2024-04-05 14:50:00,262.24,262.34,262.18,262.25,4505.0,254.5979,254.695,254.5396,254.6076,4505.0
2024-04-05 14:55:00,262.25,262.5,262.15,262.47,4238.0,254.6076,254.8503,254.5105,254.8212,4238.0
2024-04-05 15:00:00,262.47,262.64,262.46,262.53,4372.0,254.8212,254.9862,254.8115,254.8794,4372.0
2024-04-05 15:05:00,262.53,262.68,262.45,262.47,5278.0,254.8794,255.025,254.8018,254.8212,5278.0
2024-04-05 15:10:00,262.5,262.51,262.3,262.43,3030.0,254.8503,254.86,254.6561,254.7823,3030.0
2024-04-05 15:15:00,262.46,262.83,262.44,262.83,3063.0,254.8115,255.1707,254.792,255.1707,3063.0
2024-04-05 15:20:00,262.84,262.84,262.61,262.64,4955.0,255.1804,255.1804,254.9571,254.9862,4955.0
2024-04-05 15:25:00,262.71,262.84,262.65,262.83,5200.0,255.0542,255.1804,254.9959,255.1707,5200.0
2024-04-05 15:30:00,262.79,263.21,262.66,263.21,4475.0,255.1318,255.5396,255.0056,255.5396,4475.0
2024-04-05 15:35:00,263.33,263.33,262.9,262.94,9394.0,255.6561,255.6561,255.2386,255.2775,9394.0
2024-04-05 15:40:00,262.98,263.06,262.76,262.81,5566.0,255.3163,255.394,255.1027,255.1513,5566.0
2024-04-05 15:45:00,262.78,263.1,262.76,262.97,6257.0,255.1221,255.4328,255.1027,255.3066,6257.0
2024-04-05 15:50:00,262.95,263.3,262.83,263.29,10483.0,255.2872,255.627,255.1707,255.6173,10483.0
2024-04-05 15:55:00,263.33,263.39,262.88,262.94,40635.0,255.6561,255.7144,255.2192,255.2775,40635.0
2024-04-08 09:30:00,263.78,264.71,263.78,264.35,12562.0,256.093,256.9959,256.093,256.6464,12562.0
2024-04-08 09:35:00,263.96,264.14,263.58,263.93,2178.0,256.2677,256.4425,255.8988,256.2386,2178.0
2024-04-08 09:40:00,263.59,263.62,263.29,263.37,5638.0,255.9085,255.9377,255.6173,255.6949,5638.0
2024-04-08 09:45:00,263.2,263.42,262.9,262.91,5566.0,255.5299,255.7435,255.2386,255.2483,5566.0
2024-04-08 09:50:00,262.9,263.26,262.9,263.15,21203.0,255.2386,255.5881,255.2386,255.4814,21203.0
2024-04-08 09:55:00,263.24,263.61,263.24,263.61,17985.0,255.5687,255.9279,255.5687,255.9279,17985.0
2024-04-08 10:00:00,263.66,263.66,262.95,262.95,4866.0,255.9765,255.9765,255.2872,255.2872,4866.0
2024-04-08 10:05:00,263.04,263.33,263.03,263.3,2249.0,255.3746,255.6561,255.3648,255.627,2249.0
2024-04-08 10:10:00,263.2,263.27,263.04,263.07,2458.0,255.5299,255.5979,255.3746,255.4037,2458.0
2024-04-08 10:15:00,263.09,263.31,262.97,263.3,4250.0,255.4231,255.6367,255.3066,255.627,4250.0
2024-04-08 10:20:00,263.33,263.4,263.22,263.27,5388.0,255.6561,255.7241,255.5493,255.5979,5388.0
2024-04-08 10:25:00,263.28,263.33,263.22,263.26,7399.0,255.6076,255.6561,255.5493,255.5881,7399.0
2024-04-08 10:30:00,263.2,263.3,263.12,263.26,4999.0,255.5299,255.627,255.4522,255.5881,4999.0
2024-04-08 10:35:00,263.25,263.27,263.17,263.21,4799.0,255.5784,255.5979,255.5008,255.5396,4799.0
2024-04-08 10:40:00,263.19,263.3,263.19,263.3,590.0,255.5202,255.627,255.5202,255.627,590.0
2024-04-08 10:45:00,263.14,263.21,262.93,262.93,4289.0,255.4716,255.5396,255.2678,255.2678,4289.0
2024-04-08 10:50:00,263.0,263.05,262.64,262.73,4077.0,255.3357,255.3843,254.9862,255.0736,4077.0
2024-04-08 10:55:00,262.68,263.05,262.63,262.87,12505.0,255.025,255.3843,254.9765,255.2095,12505.0
2024-04-08 11:00:00,262.87,263.06,262.7,262.93,3906.0,255.2095,255.394,255.0445,255.2678,3906.0
2024-04-08 11:05:00,262.83,262.83,262.25,262.34,7242.0,255.1707,255.1707,254.6076,254.695,7242.0
2024-04-08 11:10:00,262.36,262.47,262.11,262.13,2254.0,254.7144,254.8212,254.4717,254.4911,2254.0
2024-04-08 11:15:00,262.17,262.27,262.11,262.18,2545.0,254.5299,254.627,254.4717,254.5396,2545.0
2024-04-08 11:20:00,262.22,262.63,262.22,262.63,3295.0,254.5785,254.9765,254.5785,254.9765,3295.0
2024-04-08 11:25:00,262.64,262.79,262.52,262.79,2629.0,254.9862,255.1318,254.8697,255.1318,2629.0
2024-04-08 11:30:00,262.74,262.74,262.61,262.61,1516.0,255.0833,255.0833,254.9571,254.9571,1516.0
2024-04-08 11:35:00,262.55,262.55,262.28,262.46,2447.0,254.8988,254.8988,254.6367,254.8115,2447.0
2024-04-08 11:40:00,262.39,262.39,262.16,262.38,1403.0,254.7435,254.7435,254.5202,254.7338,1403.0
2024-04-08 11:45:00,262.35,262.36,262.09,262.25,2328.0,254.7047,254.7144,254.4522,254.6076,2328.0
2024-04-08 11:50:00,262.19,262.27,262.15,262.22,2336.0,254.5493,254.627,254.5105,254.5785,2336.0
2024-04-08 11:55:00,262.19,262.19,262.03,262.13,2050.0,254.5493,254.5493,254.394,254.4911,2050.0
2024-04-08 12:00:00,262.08,262.2,262.02,262.2,2404.0,254.4425,254.559,254.3843,254.559,2404.0
2024-04-08 12:05:00,262.18,262.27,262.11,262.15,2033.0,254.5396,254.627,254.4717,254.5105,2033.0
2024-04-08 12:10:00,262.1,262.19,262.07,262.07,2429.0,254.462,254.5493,254.4328,254.4328,2429.0
2024-04-08 12:15:00,262.1,262.11,262.0,262.06,4910.0,254.462,254.4717,254.3649,254.4231,4910.0
2024-04-08 12:20:00,262.01,262.16,261.87,261.87,4904.0,254.3746,254.5202,254.2387,254.2387,4904.0
2024-04-08 12:25:00,262.04,262.18,261.95,262.01,2543.0,254.4037,254.5396,254.3163,254.3746,2543.0
2024-04-08 12:30:00,261.91,262.02,261.79,262.01,6171.0,254.2775,254.3843,254.161,254.3746,6171.0
2024-04-08 12:35:00,262.03,262.12,262.02,262.11,4121.0,254.394,254.4814,254.3843,254.4717,4121.0
2024-04-08 12:40:00,262.11,262.42,262.11,262.38,2840.0,254.4717,254.7726,254.4717,254.7338,2840.0
2024-04-08 12:45:00,262.4,262.44,262.36,262.39,1100.0,254.7532,254.792,254.7144,254.7435,1100.0
2024-04-08 12:50:00,262.44,262.44,262.33,262.33,2571.0,254.792,254.792,254.6852,254.6852,2571.0
2024-04-08 12:55:00,262.38,262.43,262.3,262.39,4768.0,254.7338,254.7823,254.6561,254.7435,4768.0
2024-04-08 13:00:00,262.38,262.39,262.25,262.31,1657.0,254.7338,254.7435,254.6076,254.6658,1657.0
2024-04-08 13:05:00,262.26,262.29,262.17,262.27,3700.0,254.6173,254.6464,254.5299,254.627,3700.0
2024-04-08 13:10:00,262.25,262.41,262.2,262.41,4067.0,254.6076,254.7629,254.559,254.7629,4067.0
2024-04-08 13:15:00,262.44,262.52,262.36,262.46,3258.0,254.792,254.8697,254.7144,254.8115,3258.0
2024-04-08 13:20:00,262.44,262.57,262.34,262.46,3090.0,254.792,254.9183,254.695,254.8115,3090.0
2024-04-08 13:25:00,262.45,262.59,262.4,262.59,2003.0,254.8018,254.9377,254.7532,254.9377,2003.0
2024-04-08 13:30:00,262.54,262.59,262.5,262.57,4840.0,254.8891,254.9377,254.8503,254.9183,4840.0
2024-04-08 13:35:00,262.58,262.62,262.5,262.6,2156.0,254.928,254.9668,254.8503,254.9474,2156.0
2024-04-08 13:40:00,262.64,262.74,262.54,262.67,5540.0,254.9862,255.0833,254.8891,255.0153,5540.0
2024-04-08 13:45:00,262.63,262.67,262.58,262.61,2320.0,254.9765,255.0153,254.928,254.9571,2320.0
2024-04-08 13:50:00,262.6,262.96,262.6,262.95,5681.0,254.9474,255.2969,254.9474,255.2872,5681.0
2024-04-08 13:55:00,262.94,263.28,262.94,263.28,7250.0,255.2775,255.6076,255.2775,255.6076,7250.0
2024-04-08 14:00:00,263.18,263.25,262.83,262.87,10381.0,255.5105,255.5784,255.1707,255.2095,10381.0
2024-04-08 14:05:00,262.88,263.11,262.88,263.11,3253.0,255.2192,255.4425,255.2192,255.4425,3253.0
2024-04-08 14:10:00,263.1,263.1,262.9,262.9,1432.0,255.4328,255.4328,255.2386,255.2386,1432.0
2024-04-08 14:15:00,262.95,262.99,262.85,262.85,1593.0,255.2872,255.326,255.1901,255.1901,1593.0
2024-04-08 14:20:00,262.85,262.88,262.77,262.77,2220.0,255.1901,255.2192,255.1124,255.1124,2220.0
2024-04-08 14:25:00,262.81,262.86,262.73,262.73,1321.0,255.1513,255.1998,255.0736,255.0736,1321.0
2024-04-08 14:30:00,262.73,262.74,262.62,262.63,1556.0,255.0736,255.0833,254.9668,254.9765,1556.0
2024-04-08 14:35:00,262.7,262.7,262.54,262.61,2299.0,255.0445,255.0445,254.8891,254.9571,2299.0
2024-04-08 14:40:00,262.61,262.73,262.57,262.73,1971.0,254.9571,255.0736,254.9183,255.0736,1971.0
2024-04-08 14:45:00,262.73,262.88,262.68,262.88,1985.0,255.0736,255.2192,255.025,255.2192,1985.0
2024-04-08 14:50:00,262.86,262.86,262.8,262.8,1109.0,255.1998,255.1998,255.1416,255.1416,1109.0
2024-04-08 14:55:00,262.82,262.86,262.8,262.86,2806.0,255.161,255.1998,255.1416,255.1998,2806.0
2024-04-08 15:00:00,262.91,262.99,262.85,262.97,1587.0,255.2483,255.326,255.1901,255.3066,1587.0
2024-04-08 15:05:00,262.91,262.94,262.79,262.94,2979.0,255.2483,255.2775,255.1318,255.2775,2979.0
2024-04-08 15:10:00,262.88,262.89,262.81,262.86,1339.0,255.2192,255.2289,255.1513,255.1998,1339.0
2024-04-08 15:15:00,262.85,262.86,262.69,262.75,2764.0,255.1901,255.1998,255.0348,255.093,2764.0
2024-04-08 15:20:00,262.81,262.83,262.69,262.69,1785.0,255.1513,255.1707,255.0348,255.0348,1785.0
2024-04-08 15:25:00,262.7,262.74,262.62,262.74,5473.0,255.0445,255.0833,254.9668,255.0833,5473.0
2024-04-08 15:30:00,262.73,263.07,262.72,262.97,4520.0,255.0736,255.4037,255.0639,255.3066,4520.0
2024-04-08 15:35:00,262.95,262.96,262.45,262.49,2199.0,255.2872,255.2969,254.8018,254.8406,2199.0
2024-04-08 15:40:00,262.52,262.52,262.25,262.37,5692.0,254.8697,254.8697,254.6076,254.7241,5692.0
2024-04-08 15:45:00,262.36,262.57,262.35,262.54,9226.0,254.7144,254.9183,254.7047,254.8891,9226.0
2024-04-08 15:50:00,262.5,262.58,262.31,262.32,12350.0,254.8503,254.928,254.6658,254.6755,12350.0
2024-04-08 15:55:00,262.39,262.45,261.98,262.03,53382.0,254.7435,254.8018,254.3454,254.394,53382.0
2024-04-09 09:30:00,262.53,264.41,262.0,264.17,28184.0,254.8794,256.7046,254.3649,256.4716,28184.0
2024-04-09 09:35:00,263.98,264.17,262.85,262.86,5114.0,256.2872,256.4716,255.1901,255.1998,5114.0
2024-04-09 09:40:00,262.81,262.89,262.26,262.35,10950.0,255.1513,255.2289,254.6173,254.7047,10950.0
2024-04-09 09:45:00,262.21,262.41,262.0,262.18,2662.0,254.5687,254.7629,254.3649,254.5396,2662.0
2024-04-09 09:50:00,262.19,262.39,262.07,262.2,7607.0,254.5493,254.7435,254.4328,254.559,7607.0
2024-04-09 09:55:00,262.34,262.6,262.34,262.6,2431.0,254.695,254.9474,254.695,254.9474,2431.0
2024-04-09 10:00:00,262.67,262.67,262.36,262.44,7375.0,255.0153,255.0153,254.7144,254.792,7375.0
2024-04-09 10:05:00,262.46,262.72,262.43,262.54,4492.0,254.8115,255.0639,254.7823,254.8891,4492.0
2024-04-09 10:10:00,262.62,262.63,262.3,262.43,7163.0,254.9668,254.9765,254.6561,254.7823,7163.0
2024-04-09 10:15:00,262.45,262.7,262.41,262.7,4711.0,254.8018,255.0445,254.7629,255.0445,4711.0
2024-04-09 10:20:00,262.8,262.8,262.5,262.58,2781.0,255.1416,255.1416,254.8503,254.928,2781.0
2024-04-09 10:25:00,262.59,262.73,262.32,262.37,5652.0,254.9377,255.0736,254.6755,254.7241,5652.0
2024-04-09 10:30:00,262.19,262.19,261.61,261.69,4536.0,254.5493,254.5493,253.9862,254.0639,4536.0
2024-04-09 10:35:00,261.56,261.58,260.94,260.94,3582.0,253.9377,253.9571,253.3358,253.3358,3582.0
2024-04-09 10:40:00,260.88,260.88,260.29,260.53,5438.0,253.2775,253.2775,252.7047,252.9377,5438.0
2024-04-09 10:45:00,260.54,260.54,259.94,259.97,3413.0,252.9474,252.9474,252.3649,252.394,3413.0
2024-04-09 10:50:00,259.97,260.31,259.89,260.31,4086.0,252.394,252.7241,252.3164,252.7241,4086.0
2024-04-09 10:55:00,260.53,260.95,260.43,260.68,5627.0,252.9377,253.3455,252.8406,253.0833,5627.0
2024-04-09 11:00:00,260.82,261.11,260.82,261.11,2902.0,253.2193,253.5008,253.2193,253.5008,2902.0
2024-04-09 11:05:00,261.1,261.3,261.08,261.3,2439.0,253.4911,253.6853,253.4717,253.6853,2439.0
2024-04-09 11:10:00,261.27,261.51,261.21,261.48,9614.0,253.6561,253.8891,253.5979,253.86,9614.0
2024-04-09 11:15:00,261.54,261.71,261.43,261.71,6478.0,253.9183,254.0833,253.8115,254.0833,6478.0
2024-04-09 11:20:00,261.7,261.77,261.51,261.58,3300.0,254.0736,254.1416,253.8891,253.9571,3300.0
2024-04-09 11:25:00,261.81,261.94,261.58,261.59,4438.0,254.1804,254.3066,253.9571,253.9668,4438.0
2024-04-09 11:30:00,261.67,261.73,261.49,261.58,1826.0,254.0445,254.1027,253.8697,253.9571,1826.0
2024-04-09 11:35:00,261.62,261.83,261.58,261.83,4480.0,253.9959,254.1998,253.9571,254.1998,4480.0
2024-04-09 11:40:00,261.96,262.08,261.65,262.08,4598.0,254.326,254.4425,254.0251,254.4425,4598.0
2024-04-09 11:45:00,262.06,262.24,261.96,262.08,2428.0,254.4231,254.5979,254.326,254.4425,2428.0
2024-04-09 11:50:00,262.04,262.07,261.85,261.94,7216.0,254.4037,254.4328,254.2192,254.3066,7216.0
2024-04-09 11:55:00,262.02,262.03,261.87,261.91,4201.0,254.3843,254.394,254.2387,254.2775,4201.0
2024-04-09 12:00:00,261.87,262.19,261.87,262.19,3872.0,254.2387,254.5493,254.2387,254.5493,3872.0
2024-04-09 12:05:00,262.1,262.24,262.03,262.24,2894.0,254.462,254.5979,254.394,254.5979,2894.0
2024-04-09 12:10:00,262.22,262.36,262.14,262.15,4315.0,254.5785,254.7144,254.5008,254.5105,4315.0
2024-04-09 12:15:00,262.15,262.4,262.14,262.19,6103.0,254.5105,254.7532,254.5008,254.5493,6103.0
2024-04-09 12:20:00,262.23,262.31,261.98,262.01,4036.0,254.5882,254.6658,254.3454,254.3746,4036.0
2024-04-09 12:25:00,262.13,262.29,262.06,262.07,5099.0,254.4911,254.6464,254.4231,254.4328,5099.0
2024-04-09 12:30:00,262.14,262.43,262.09,262.34,3488.0,254.5008,254.7823,254.4522,254.695,3488.0
2024-04-09 12:35:00,262.34,262.54,262.31,262.54,4277.0,254.695,254.8891,254.6658,254.8891,4277.0
2024-04-09 12:40:00,262.49,262.57,262.43,262.5,3121.0,254.8406,254.9183,254.7823,254.8503,3121.0
2024-04-09 12:45:00,262.5,262.51,262.35,262.37,3918.0,254.8503,254.86,254.7047,254.7241,3918.0
2024-04-09 12:50:00,262.3,262.32,262.12,262.14,3861.0,254.6561,254.6755,254.4814,254.5008,3861.0
2024-04-09 12:55:00,262.16,262.35,262.16,262.21,1950.0,254.5202,254.7047,254.5202,254.5687,1950.0
2024-04-09 13:00:00,262.15,262.24,262.02,262.2,6920.0,254.5105,254.5979,254.3843,254.559,6920.0
2024-04-09 13:05:00,262.21,262.5,262.21,262.37,2682.0,254.5687,254.8503,254.5687,254.7241,2682.0
2024-04-09 13:10:00,262.37,262.4,262.23,262.4,3261.0,254.7241,254.7532,254.5882,254.7532,3261.0
2024-04-09 13:15:00,262.32,262.54,262.3,262.54,2765.0,254.6755,254.8891,254.6561,254.8891,2765.0
2024-04-09 13:20:00,262.51,262.63,262.46,262.48,7706.0,254.86,254.9765,254.8115,254.8309,7706.0
2024-04-09 13:25:00,262.48,262.53,262.29,262.36,1676.0,254.8309,254.8794,254.6464,254.7144,1676.0
2024-04-09 13:30:00,262.41,262.68,262.4,262.51,2900.0,254.7629,255.025,254.7532,254.86,2900.0
2024-04-09 13:35:00,262.51,262.66,262.51,262.66,4059.0,254.86,255.0056,254.86,255.0056,4059.0
2024-04-09 13:40:00,262.67,262.76,262.38,262.38,5252.0,255.0153,255.1027,254.7338,254.7338,5252.0
2024-04-09 13:45:00,262.4,262.54,262.39,262.45,1416.0,254.7532,254.8891,254.7435,254.8018,1416.0
2024-04-09 13:50:00,262.57,262.59,262.42,262.47,2295.0,254.9183,254.9377,254.7726,254.8212,2295.0
2024-04-09 13:55:00,262.46,262.58,262.42,262.55,3609.0,254.8115,254.928,254.7726,254.8988,3609.0
2024-04-09 14:00:00,262.49,262.52,262.34,262.52,2538.0,254.8406,254.8697,254.695,254.8697,2538.0
2024-04-09 14:05:00,262.58,262.71,262.51,262.69,2156.0,254.928,255.0542,254.86,255.0348,2156.0
2024-04-09 14:10:00,262.75,262.85,262.68,262.72,1855.0,255.093,255.1901,255.025,255.0639,1855.0
2024-04-09 14:15:00,262.71,262.88,262.68,262.81,3571.0,255.0542,255.2192,255.025,255.1513,3571.0
2024-04-09 14:20:00,262.87,262.93,262.54,262.54,3020.0,255.2095,255.2678,254.8891,254.8891,3020.0
2024-04-09 14:25:00,262.64,262.65,262.53,262.54,7408.0,254.9862,254.9959,254.8794,254.8891,7408.0
2024-04-09 14:30:00,262.42,262.46,262.32,262.42,1439.0,254.7726,254.8115,254.6755,254.7726,1439.0
2024-04-09 14:35:00,262.36,262.56,262.31,262.31,3717.0,254.7144,254.9085,254.6658,254.6658,3717.0
2024-04-09 14:40:00,262.32,262.41,262.23,262.23,2578.0,254.6755,254.7629,254.5882,254.5882,2578.0
2024-04-09 14:45:00,262.16,262.18,261.89,261.94,6933.0,254.5202,254.5396,254.2581,254.3066,6933.0
2024-04-09 14:50:00,261.88,262.03,261.87,261.91,4558.0,254.2484,254.394,254.2387,254.2775,4558.0
2024-04-09 14:55:00,261.91,261.91,261.69,261.69,3374.0,254.2775,254.2775,254.0639,254.0639,3374.0
2024-04-09 15:00:00,261.69,261.69,261.49,261.59,3830.0,254.0639,254.0639,253.8697,253.9668,3830.0
2024-04-09 15:05:00,261.63,261.69,261.37,261.38,3026.0,254.0056,254.0639,253.7532,253.7629,3026.0
2024-04-09 15:10:00,261.38,261.63,261.37,261.63,4510.0,253.7629,254.0056,253.7532,254.0056,4510.0
2024-04-09 15:15:00,261.63,261.92,261.42,261.9,13808.0,254.0056,254.2872,253.8018,254.2678,13808.0
2024-04-09 15:20:00,261.97,262.46,261.97,262.46,3396.0,254.3357,254.8115,254.3357,254.8115,3396.0
2024-04-09 15:25:00,262.49,262.98,262.47,262.98,3680.0,254.8406,255.3163,254.8212,255.3163,3680.0
2024-04-09 15:30:00,262.91,263.11,262.79,262.9,7537.0,255.2483,255.4425,255.1318,255.2386,7537.0
2024-04-09 15:35:00,262.87,262.91,262.41,262.41,4566.0,255.2095,255.2483,254.7629,254.7629,4566.0
2024-04-09 15:40:00,262.43,262.55,262.3,262.55,11119.0,254.7823,254.8988,254.6561,254.8988,11119.0
2024-04-09 15:45:00,262.48,262.48,262.19,262.31,6251.0,254.8309,254.8309,254.5493,254.6658,6251.0
2024-04-09 15:50:00,262.28,262.37,261.93,262.24,16052.0,254.6367,254.7241,254.2969,254.5979,16052.0
2024-04-09 15:55:00,262.3,262.76,262.3,262.51,63569.0,254.6561,255.1027,254.6561,254.86,63569.0
2024-04-10 09:30:00,260.42,260.42,258.91,259.51,25445.0,252.8309,252.8309,251.3649,251.9474,25445.0
2024-04-10 09:35:00,259.36,259.36,258.6,258.75,3527.0,251.8018,251.8018,251.0639,251.2096,3527.0
2024-04-10 09:40:00,258.68,258.76,258.21,258.65,5476.0,251.1416,251.2193,250.6853,251.1125,5476.0
2024-04-10 09:45:00,258.89,258.89,257.71,257.88,5121.0,251.3455,251.3455,250.1999,250.3649,5121.0
2024-04-10 09:50:00,257.91,258.37,257.9,258.21,2697.0,250.3941,250.8406,250.3843,250.6853,2697.0
2024-04-10 09:55:00,258.11,258.49,258.06,258.49,3072.0,250.5882,250.9572,250.5397,250.9572,3072.0
2024-04-10 10:00:00,258.23,259.2,258.23,258.78,9315.0,250.7047,251.6465,250.7047,251.2387,9315.0
2024-04-10 10:05:00,258.68,259.79,258.68,259.79,3212.0,251.1416,252.2193,251.1416,252.2193,3212.0
2024-04-10 10:10:00,259.68,260.12,259.67,260.05,4239.0,252.1125,252.5397,252.1028,252.4717,4239.0
2024-04-10 10:15:00,259.96,260.41,259.72,260.24,5200.0,252.3843,252.8212,252.1513,252.6562,5200.0
2024-04-10 10:20:00,260.38,260.51,260.28,260.4,3420.0,252.7921,252.9183,252.695,252.8115,3420.0
2024-04-10 10:25:00,260.57,260.58,260.3,260.44,1536.0,252.9765,252.9862,252.7144,252.8503,1536.0
2024-04-10 10:30:00,260.69,260.98,260.57,260.95,2947.0,253.093,253.3746,252.9765,253.3455,2947.0
2024-04-10 10:35:00,261.08,261.3,260.94,261.18,2951.0,253.4717,253.6853,253.3358,253.5688,2951.0
2024-04-10 10:40:00,261.1,261.1,260.84,260.85,4099.0,253.4911,253.4911,253.2387,253.2484,4099.0
2024-04-10 10:45:00,260.92,261.09,260.85,261.09,1662.0,253.3163,253.4814,253.2484,253.4814,1662.0
2024-04-10 10:50:00,261.09,261.11,260.6,260.65,4521.0,253.4814,253.5008,253.0057,253.0542,4521.0
2024-04-10 10:55:00,260.67,260.84,260.62,260.84,1071.0,253.0736,253.2387,253.0251,253.2387,1071.0
2024-04-10 11:00:00,260.83,260.83,260.42,260.5,1680.0,253.229,253.229,252.8309,252.9086,1680.0
2024-04-10 11:05:00,260.53,260.78,260.48,260.78,1767.0,252.9377,253.1804,252.8892,253.1804,1767.0
2024-04-10 11:10:00,260.69,260.69,260.6,260.67,1977.0,253.093,253.093,253.0057,253.0736,1977.0
2024-04-10 11:15:00,260.67,260.9,260.59,260.78,2220.0,253.0736,253.2969,252.996,253.1804,2220.0
2024-04-10 11:20:00,260.83,260.9,260.07,260.41,15942.0,253.229,253.2969,252.4911,252.8212,15942.0
2024-04-10 11:25:00,260.48,260.53,260.35,260.48,2412.0,252.8892,252.9377,252.7629,252.8892,2412.0
2024-04-10 11:30:00,260.62,260.62,260.3,260.32,1602.0,253.0251,253.0251,252.7144,252.7338,1602.0
2024-04-10 11:35:00,260.36,260.36,260.06,260.07,1001.0,252.7727,252.7727,252.4814,252.4911,1001.0
2024-04-10 11:40:00,260.15,260.16,259.79,259.79,1788.0,252.5688,252.5785,252.2193,252.2193,1788.0
2024-04-10 11:45:00,259.79,259.99,259.79,259.84,2585.0,252.2193,252.4134,252.2193,252.2678,2585.0
2024-04-10 11:50:00,259.84,259.95,259.78,259.95,2668.0,252.2678,252.3746,252.2096,252.3746,2668.0
2024-04-10 11:55:00,259.84,259.85,259.72,259.76,974.0,252.2678,252.2775,252.1513,252.1901,974.0
2024-04-10 12:00:00,259.72,259.72,259.47,259.7,5453.0,252.1513,252.1513,251.9086,252.1319,5453.0
2024-04-10 12:05:00,259.74,259.79,259.65,259.7,1609.0,252.1707,252.2193,252.0833,252.1319,1609.0
2024-04-10 12:10:00,259.73,259.82,259.63,259.63,3266.0,252.161,252.2484,252.0639,252.0639,3266.0
2024-04-10 12:15:00,259.58,259.59,259.41,259.44,8844.0,252.0154,252.0251,251.8503,251.8795,8844.0
2024-04-10 12:20:00,259.41,259.43,259.41,259.42,300.0,251.8503,251.8698,251.8503,251.8601,300.0
2024-04-10 12:25:00,259.49,259.58,259.4,259.49,6766.0,251.928,252.0154,251.8406,251.928,6766.0
2024-04-10 12:30:00,259.48,259.53,259.45,259.47,1304.0,251.9183,251.9668,251.8892,251.9086,1304.0
2024-04-10 12:35:00,259.51,259.66,259.28,259.34,4613.0,251.9474,252.0931,251.7241,251.7824,4613.0
2024-04-10 12:40:00,259.32,259.36,259.21,259.24,1856.0,251.763,251.8018,251.6562,251.6853,1856.0
2024-04-10 12:45:00,259.12,259.22,259.11,259.12,409.0,251.5688,251.6659,251.5591,251.5688,409.0
2024-04-10 12:50:00,259.22,259.35,259.2,259.32,4139.0,251.6659,251.7921,251.6465,251.763,4139.0
2024-04-10 12:55:00,259.3,259.88,259.27,259.75,8489.0,251.7435,252.3066,251.7144,252.1804,8489.0
2024-04-10 13:00:00,259.99,259.99,259.11,259.24,5260.0,252.4134,252.4134,251.5591,251.6853,5260.0
2024-04-10 13:05:00,259.15,259.15,258.84,258.84,3754.0,251.5979,251.5979,251.297,251.297,3754.0
2024-04-10 13:10:00,258.81,259.12,258.73,259.12,1855.0,251.2678,251.5688,251.1902,251.5688,1855.0
2024-04-10 13:15:00,259.04,259.46,259.04,259.4,1796.0,251.4911,251.8989,251.4911,251.8406,1796.0
2024-04-10 13:20:00,259.77,260.35,259.77,260.35,2031.0,252.1999,252.7629,252.1999,252.7629,2031.0
2024-04-10 13:25:00,260.21,260.42,259.99,259.99,3854.0,252.627,252.8309,252.4134,252.4134,3854.0
2024-04-10 13:30:00,259.94,260.02,259.32,259.35,3271.0,252.3649,252.4426,251.763,251.7921,3271.0
2024-04-10 13:35:00,259.64,259.64,258.94,259.06,1932.0,252.0736,252.0736,251.394,251.5105,1932.0
2024-04-10 13:40:00,259.1,259.3,258.89,258.95,2114.0,251.5494,251.7435,251.3455,251.4037,2114.0
2024-04-10 13:45:00,258.88,259.22,258.85,259.22,1638.0,251.3358,251.6659,251.3067,251.6659,1638.0
2024-04-10 13:50:00,259.41,259.41,259.04,259.19,2229.0,251.8503,251.8503,251.4911,251.6368,2229.0
2024-04-10 13:55:00,259.26,260.17,259.26,259.49,6103.0,251.7047,252.5882,251.7047,251.928,6103.0
2024-04-10 14:00:00,259.43,259.71,259.33,259.6,1101.0,251.8698,252.1416,251.7727,252.0348,1101.0
2024-04-10 14:05:00,259.84,260.09,259.73,259.93,6528.0,252.2678,252.5105,252.161,252.3552,6528.0
2024-04-10 14:10:00,259.93,260.01,259.77,260.0,1865.0,252.3552,252.4329,252.1999,252.4231,1865.0
2024-04-10 14:15:00,260.02,260.02,259.66,259.66,2445.0,252.4426,252.4426,252.0931,252.0931,2445.0
2024-04-10 14:20:00,259.7,259.7,259.23,259.28,1202.0,252.1319,252.1319,251.6756,251.7241,1202.0
2024-04-10 14:25:00,259.16,259.26,259.0,259.12,5341.0,251.6076,251.7047,251.4523,251.5688,5341.0
2024-04-10 14:30:00,259.13,259.33,259.12,259.24,1203.0,251.5785,251.7727,251.5688,251.6853,1203.0
2024-04-10 14:35:00,259.19,259.38,259.08,259.25,2610.0,251.6368,251.8212,251.53,251.695,2610.0
2024-04-10 14:40:00,259.31,259.61,259.31,259.51,2317.0,251.7533,252.0445,251.7533,251.9474,2317.0
2024-04-10 14:45:00,259.51,259.65,259.41,259.55,2353.0,251.9474,252.0833,251.8503,251.9863,2353.0
2024-04-10 14:50:00,259.57,259.7,259.35,259.35,2011.0,252.0057,252.1319,251.7921,251.7921,2011.0
2024-04-10 14:55:00,259.34,259.34,258.97,259.04,2177.0,251.7824,251.7824,251.4232,251.4911,2177.0
2024-04-10 15:00:00,259.07,259.29,258.92,259.0,3907.0,251.5203,251.7338,251.3746,251.4523,3907.0
2024-04-10 15:05:00,259.01,259.34,258.94,259.05,4633.0,251.462,251.7824,251.394,251.5008,4633.0
2024-04-10 15:10:00,259.28,259.64,259.15,259.64,13431.0,251.7241,252.0736,251.5979,252.0736,13431.0
2024-04-10 15:15:00,259.73,259.94,259.73,259.9,2518.0,252.161,252.3649,252.161,252.3261,2518.0
2024-04-10 15:20:00,259.9,260.16,259.81,260.04,7160.0,252.3261,252.5785,252.2387,252.462,7160.0
2024-04-10 15:25:00,259.92,260.03,259.71,259.74,3621.0,252.3455,252.4523,252.1416,252.1707,3621.0
2024-04-10 15:30:00,259.72,259.72,259.28,259.34,4992.0,252.1513,252.1513,251.7241,251.7824,4992.0
2024-04-10 15:35:00,259.48,259.54,259.26,259.26,2271.0,251.9183,251.9766,251.7047,251.7047,2271.0
2024-04-10 15:40:00,259.32,259.8,259.32,259.8,3463.0,251.763,252.229,251.763,252.229,3463.0
2024-04-10 15:45:00,259.83,259.93,259.71,259.79,5936.0,252.2581,252.3552,252.1416,252.2193,5936.0
2024-04-10 15:50:00,259.7,259.84,259.43,259.55,12567.0,252.1319,252.2678,251.8698,251.9863,12567.0
2024-04-10 15:55:00,259.6,259.64,259.18,259.23,38473.0,252.0348,252.0736,251.627,251.6756,38473.0
2024-04-11 09:30:00,258.96,259.53,258.19,258.38,33836.0,251.4135,251.9668,250.6659,250.8504,33836.0
2024-04-11 09:35:00,258.3,258.75,258.11,258.36,5600.0,250.7727,251.2096,250.5882,250.8309,5600.0
2024-04-11 09:40:00,258.23,258.45,258.23,258.37,1124.0,250.7047,250.9183,250.7047,250.8406,1124.0
2024-04-11 09:45:00,258.4,258.64,258.19,258.28,4161.0,250.8698,251.1028,250.6659,250.7533,4161.0
2024-04-11 09:50:00,258.4,258.52,258.19,258.39,4898.0,250.8698,250.9863,250.6659,250.8601,4898.0
2024-04-11 09:55:00,258.6,258.66,258.22,258.66,3878.0,251.0639,251.1222,250.695,251.1222,3878.0
2024-04-11 10:00:00,258.45,258.45,257.98,257.98,4791.0,250.9183,250.9183,250.462,250.462,4791.0
2024-04-11 10:05:00,257.88,257.95,257.63,257.67,3367.0,250.3649,250.4329,250.1222,250.161,3367.0
2024-04-11 10:10:00,257.67,257.84,257.45,257.63,2587.0,250.161,250.3261,249.9475,250.1222,2587.0
2024-04-11 10:15:00,257.72,257.72,257.24,257.57,2770.0,250.2096,250.2096,249.7436,250.064,2770.0
2024-04-11 10:20:00,257.51,258.02,257.5,257.97,2166.0,250.0057,250.5008,249.996,250.4523,2166.0
2024-04-11 10:25:00,257.88,257.98,257.65,257.79,2739.0,250.3649,250.462,250.1416,250.2776,2739.0
2024-04-11 10:30:00,257.96,258.13,257.78,257.98,2746.0,250.4426,250.6076,250.2678,250.462,2746.0
2024-04-11 10:35:00,258.02,258.44,257.87,258.36,3813.0,250.5008,250.9086,250.3552,250.8309,3813.0
2024-04-11 10:40:00,258.41,258.57,258.31,258.45,2198.0,250.8795,251.0348,250.7824,250.9183,2198.0
2024-04-11 10:45:00,258.43,258.65,258.39,258.57,2496.0,250.8989,251.1125,250.8601,251.0348,2496.0
2024-04-11 10:50:00,258.57,258.67,258.34,258.65,2159.0,251.0348,251.1319,250.8115,251.1125,2159.0
2024-04-11 10:55:00,258.68,258.83,258.53,258.53,1200.0,251.1416,251.2872,250.996,250.996,1200.0
2024-04-11 11:00:00,258.56,258.63,258.51,258.61,2102.0,251.0251,251.0931,250.9766,251.0737,2102.0
2024-04-11 11:05:00,258.6,258.63,258.51,258.55,1268.0,251.0639,251.0931,250.9766,251.0154,1268.0
2024-04-11 11:10:00,258.54,258.81,258.53,258.76,3389.0,251.0057,251.2678,250.996,251.2193,3389.0
2024-04-11 11:15:00,258.81,259.17,258.81,259.08,1602.0,251.2678,251.6173,251.2678,251.53,1602.0
2024-04-11 11:20:00,259.16,259.3,259.05,259.05,2979.0,251.6076,251.7435,251.5008,251.5008,2979.0
2024-04-11 11:25:00,259.04,259.15,258.94,259.0,5586.0,251.4911,251.5979,251.394,251.4523,5586.0
2024-04-11 11:30:00,258.89,259.14,258.8,258.93,2924.0,251.3455,251.5882,251.2581,251.3843,2924.0
2024-04-11 11:35:00,259.11,259.19,259.08,259.09,2016.0,251.5591,251.6368,251.53,251.5397,2016.0
2024-04-11 11:40:00,259.12,259.24,259.07,259.12,833.0,251.5688,251.6853,251.5203,251.5688,833.0
2024-04-11 11:45:00,259.08,259.51,259.05,259.21,3913.0,251.53,251.9474,251.5008,251.6562,3913.0
2024-04-11 11:50:00,259.12,259.23,259.12,259.21,1100.0,251.5688,251.6756,251.5688,251.6562,1100.0
2024-04-11 11:55:00,259.12,259.53,259.11,259.5,3541.0,251.5688,251.9668,251.5591,251.9377,3541.0
2024-04-11 12:00:00,259.53,259.61,259.53,259.61,809.0,251.9668,252.0445,251.9668,252.0445,809.0
2024-04-11 12:05:00,259.52,259.63,259.41,259.48,2340.0,251.9571,252.0639,251.8503,251.9183,2340.0
2024-04-11 12:10:00,259.45,259.54,259.45,259.54,500.0,251.8892,251.9766,251.8892,251.9766,500.0
2024-04-11 12:15:00,259.54,259.65,259.44,259.65,1050.0,251.9766,252.0833,251.8795,252.0833,1050.0
2024-04-11 12:20:00,259.58,259.67,259.52,259.65,2285.0,252.0154,252.1028,251.9571,252.0833,2285.0
2024-04-11 12:25:00,259.55,259.58,259.37,259.46,3569.0,251.9863,252.0154,251.8115,251.8989,3569.0
2024-04-11 12:30:00,259.37,259.54,259.37,259.41,1493.0,251.8115,251.9766,251.8115,251.8503,1493.0
2024-04-11 12:35:00,259.4,259.43,259.23,259.23,3598.0,251.8406,251.8698,251.6756,251.6756,3598.0
2024-04-11 12:40:00,259.33,259.42,259.29,259.29,2331.0,251.7727,251.8601,251.7338,251.7338,2331.0
2024-04-11 12:45:00,259.3,259.53,259.29,259.51,2976.0,251.7435,251.9668,251.7338,251.9474,2976.0
2024-04-11 12:50:00,259.56,259.56,259.35,259.36,2109.0,251.996,251.996,251.7921,251.8018,2109.0
2024-04-11 12:55:00,259.38,259.47,259.26,259.4,2204.0,251.8212,251.9086,251.7047,251.8406,2204.0
2024-04-11 13:00:00,259.4,259.78,259.21,259.78,3808.0,251.8406,252.2096,251.6562,252.2096,3808.0
2024-04-11 13:05:00,259.69,260.05,259.6,259.87,1622.0,252.1222,252.4717,252.0348,252.2969,1622.0
2024-04-11 13:10:00,259.9,260.05,259.79,259.95,4256.0,252.3261,252.4717,252.2193,252.3746,4256.0
2024-04-11 13:15:00,259.9,260.11,259.81,260.1,1988.0,252.3261,252.5299,252.2387,252.5202,1988.0
2024-04-11 13:20:00,260.11,260.2,259.87,260.07,3426.0,252.5299,252.6173,252.2969,252.4911,3426.0
2024-04-11 13:25:00,260.1,260.24,260.01,260.08,2498.0,252.5202,252.6562,252.4329,252.5008,2498.0
2024-04-11 13:30:00,260.07,260.09,260.02,260.07,1900.0,252.4911,252.5105,252.4426,252.4911,1900.0
2024-04-11 13:35:00,259.96,260.1,259.96,259.97,1100.0,252.3843,252.5202,252.3843,252.394,1100.0
2024-04-11 13:40:00,259.92,259.92,259.59,259.72,3000.0,252.3455,252.3455,252.0251,252.1513,3000.0
2024-04-11 13:45:00,259.73,260.0,259.71,259.99,3055.0,252.161,252.4231,252.1416,252.4134,3055.0
2024-04-11 13:50:00,260.03,260.03,259.9,259.99,1018.0,252.4523,252.4523,252.3261,252.4134,1018.0
2024-04-11 13:55:00,260.06,260.13,260.05,260.05,1511.0,252.4814,252.5494,252.4717,252.4717,1511.0
2024-04-11 14:00:00,260.09,260.27,260.05,260.27,3817.0,252.5105,252.6853,252.4717,252.6853,3817.0
2024-04-11 14:05:00,260.32,260.75,260.31,260.53,7568.0,252.7338,253.1513,252.7241,252.9377,7568.0
2024-04-11 14:10:00,260.3,260.31,259.96,259.96,2174.0,252.7144,252.7241,252.3843,252.3843,2174.0
2024-04-11 14:15:00,260.07,260.12,259.93,260.05,1852.0,252.4911,252.5397,252.3552,252.4717,1852.0
2024-04-11 14:20:00,260.01,260.14,259.91,260.14,1718.0,252.4329,252.5591,252.3358,252.5591,1718.0
2024-04-11 14:25:00,260.12,260.12,260.01,260.01,1616.0,252.5397,252.5397,252.4329,252.4329,1616.0
2024-04-11 14:30:00,260.01,260.05,259.87,260.03,2359.0,252.4329,252.4717,252.2969,252.4523,2359.0
2024-04-11 14:35:00,260.1,260.14,260.02,260.12,2655.0,252.5202,252.5591,252.4426,252.5397,2655.0
2024-04-11 14:40:00,260.12,260.12,260.01,260.06,2913.0,252.5397,252.5397,252.4329,252.4814,2913.0
2024-04-11 14:45:00,260.06,260.16,259.88,259.98,3717.0,252.4814,252.5785,252.3066,252.4037,3717.0
2024-04-11 14:50:00,259.98,260.05,259.86,260.02,3200.0,252.4037,252.4717,252.2872,252.4426,3200.0
2024-04-11 14:55:00,260.04,260.1,259.92,260.01,2461.0,252.462,252.5202,252.3455,252.4329,2461.0
2024-04-11 15:00:00,260.04,260.08,259.94,260.0,3998.0,252.462,252.5008,252.3649,252.4231,3998.0
2024-04-11 15:05:00,260.02,260.23,260.02,260.15,3498.0,252.4426,252.6464,252.4426,252.5688,3498.0
2024-04-11 15:10:00,260.17,260.17,259.81,259.81,3360.0,252.5882,252.5882,252.2387,252.2387,3360.0
2024-04-11 15:15:00,259.76,259.97,259.67,259.76,4011.0,252.1901,252.394,252.1028,252.1901,4011.0
2024-04-11 15:20:00,259.75,259.95,259.75,259.83,4016.0,252.1804,252.3746,252.1804,252.2581,4016.0
2024-04-11 15:25:00,259.8,259.92,259.74,259.74,5655.0,252.229,252.3455,252.1707,252.1707,5655.0
2024-04-11 15:30:00,259.69,259.69,258.82,259.01,49065.0,252.1222,252.1222,251.2775,251.462,49065.0
2024-04-11 15:35:00,258.98,259.01,258.76,258.77,24092.0,251.4329,251.462,251.2193,251.229,24092.0
2024-04-11 15:40:00,258.8,259.25,258.8,259.05,21449.0,251.2581,251.695,251.2581,251.5008,21449.0
2024-04-11 15:45:00,259.02,259.08,258.59,258.69,28928.0,251.4717,251.53,251.0542,251.1513,28928.0
2024-04-11 15:50:00,258.68,258.69,258.3,258.47,41549.0,251.1416,251.1513,250.7727,250.9377,41549.0
2024-04-11 15:55:00,258.44,258.5,257.47,257.62,119499.0,250.9086,250.9669,249.9669,250.1125,119499.0
2024-04-12 09:30:00,255.7,256.31,255.62,255.82,16560.0,248.2485,248.8407,248.1708,248.365,16560.0
2024-04-12 09:35:00,255.72,255.76,255.39,255.62,8286.0,248.2679,248.3067,247.9475,248.1708,8286.0
2024-04-12 09:40:00,255.54,255.85,255.46,255.46,5084.0,248.0931,248.3941,248.0155,248.0155,5084.0
2024-04-12 09:45:00,255.14,255.74,255.14,255.42,5522.0,247.7048,248.2873,247.7048,247.9766,5522.0
2024-04-12 09:50:00,255.42,255.76,254.87,254.93,9987.0,247.9766,248.3067,247.4426,247.5009,9987.0
2024-04-12 09:55:00,255.09,255.36,254.99,255.23,7309.0,247.6562,247.9184,247.5591,247.7922,7309.0
2024-04-12 10:00:00,255.27,255.27,254.67,255.08,6511.0,247.831,247.831,247.2485,247.6465,6511.0
2024-04-12 10:05:00,255.16,255.16,254.73,254.73,4325.0,247.7242,247.7242,247.3067,247.3067,4325.0
2024-04-12 10:10:00,254.86,254.86,254.67,254.77,4508.0,247.4329,247.4329,247.2485,247.3456,4508.0
2024-04-12 10:15:00,254.72,255.01,254.49,254.85,7349.0,247.297,247.5786,247.0737,247.4232,7349.0
2024-04-12 10:20:00,254.84,254.99,254.77,254.99,3701.0,247.4135,247.5591,247.3456,247.5591,3701.0
2024-04-12 10:25:00,254.96,255.04,254.87,255.0,2468.0,247.53,247.6077,247.4426,247.5689,2468.0
2024-04-12 10:30:00,254.99,255.11,254.92,254.93,3282.0,247.5591,247.6757,247.4912,247.5009,3282.0
2024-04-12 10:35:00,254.97,254.97,254.53,254.61,6944.0,247.5397,247.5397,247.1126,247.1902,6944.0
2024-04-12 10:40:00,254.58,254.69,254.08,254.23,8875.0,247.1611,247.2679,246.6757,246.8213,8875.0
2024-04-12 10:45:00,254.23,254.43,254.2,254.27,2513.0,246.8213,247.0155,246.7922,246.8601,2513.0
2024-04-12 10:50:00,254.25,254.54,254.1,254.49,3600.0,246.8407,247.1223,246.6951,247.0737,3600.0
2024-04-12 10:55:00,254.51,254.75,254.51,254.61,1428.0,247.0931,247.3261,247.0931,247.1902,1428.0
2024-04-12 11:00:00,254.56,254.77,254.41,254.7,6594.0,247.1417,247.3456,246.9961,247.2776,6594.0
2024-04-12 11:05:00,254.74,254.83,254.55,254.63,4006.0,247.3164,247.4038,247.132,247.2096,4006.0
2024-04-12 11:10:00,254.7,255.05,254.7,254.87,5536.0,247.2776,247.6174,247.2776,247.4426,5536.0
2024-04-12 11:15:00,254.84,255.19,254.82,255.01,7254.0,247.4135,247.7533,247.3941,247.5786,7254.0
2024-04-12 11:20:00,254.95,255.04,254.65,254.65,4321.0,247.5203,247.6077,247.2291,247.2291,4321.0
2024-04-12 11:25:00,254.7,254.7,254.37,254.65,4297.0,247.2776,247.2776,246.9572,247.2291,4297.0
2024-04-12 11:30:00,254.64,254.68,254.42,254.52,4114.0,247.2193,247.2582,247.0058,247.1028,4114.0
2024-04-12 11:35:00,254.52,254.6,254.13,254.13,4463.0,247.1028,247.1805,246.7242,246.7242,4463.0
2024-04-12 11:40:00,254.14,254.15,253.74,253.94,5006.0,246.7339,246.7436,246.3456,246.5397,5006.0
2024-04-12 11:45:00,253.96,254.06,253.83,253.84,7575.0,246.5592,246.6563,246.433,246.4427,7575.0
2024-04-12 11:50:00,253.8,253.81,253.56,253.65,4818.0,246.4038,246.4135,246.1708,246.2582,4818.0
2024-04-12 11:55:00,253.65,253.83,253.54,253.57,7099.0,246.2582,246.433,246.1514,246.1805,7099.0
2024-04-12 12:00:00,253.55,253.69,253.49,253.66,5511.0,246.1611,246.297,246.1029,246.2679,5511.0
2024-04-12 12:05:00,253.72,253.78,253.53,253.54,2833.0,246.3262,246.3844,246.1417,246.1514,2833.0
2024-04-12 12:10:00,253.58,253.81,253.45,253.54,7097.0,246.1902,246.4135,246.064,246.1514,7097.0
2024-04-12 12:15:00,253.52,253.56,253.07,253.07,7590.0,246.132,246.1708,245.6951,245.6951,7590.0
2024-04-12 12:20:00,253.14,253.42,253.13,253.32,3158.0,245.7631,246.0349,245.7534,245.9378,3158.0
2024-04-12 12:25:00,253.33,253.46,253.06,253.21,4483.0,245.9475,246.0737,245.6854,245.831,4483.0
2024-04-12 12:30:00,253.31,253.31,252.81,252.88,4988.0,245.9281,245.9281,245.4427,245.5106,4988.0
2024-04-12 12:35:00,252.88,252.95,252.52,252.64,6318.0,245.5106,245.5786,245.1611,245.2776,6318.0
2024-04-12 12:40:00,252.67,252.73,252.49,252.62,3887.0,245.3068,245.365,245.132,245.2582,3887.0
2024-04-12 12:45:00,252.65,252.83,252.52,252.52,5177.0,245.2873,245.4621,245.1611,245.1611,5177.0
2024-04-12 12:50:00,252.53,252.64,252.52,252.54,3899.0,245.1708,245.2776,245.1611,245.1805,3899.0
2024-04-12 12:55:00,252.56,252.66,252.44,252.45,4349.0,245.2,245.297,245.0835,245.0932,4349.0
2024-04-12 13:00:00,252.45,252.7,252.4,252.44,7327.0,245.0932,245.3359,245.0446,245.0835,7327.0
2024-04-12 13:05:00,252.49,252.58,252.29,252.45,7094.0,245.132,245.2194,244.9378,245.0932,7094.0
2024-04-12 13:10:00,252.54,252.85,252.48,252.83,6529.0,245.1805,245.4815,245.1223,245.4621,6529.0
2024-04-12 13:15:00,252.83,253.06,252.74,252.95,9630.0,245.4621,245.6854,245.3747,245.5786,9630.0
2024-04-12 13:20:00,252.87,252.91,252.28,252.29,5160.0,245.5009,245.5398,244.9281,244.9378,5160.0
2024-04-12 13:25:00,252.29,252.51,252.16,252.25,3808.0,244.9378,245.1514,244.8116,244.899,3808.0
2024-04-12 13:30:00,252.22,252.25,251.98,251.98,3715.0,244.8699,244.899,244.6369,244.6369,3715.0
2024-04-12 13:35:00,252.01,252.26,251.95,252.2,4837.0,244.666,244.9087,244.6077,244.8505,4837.0
2024-04-12 13:40:00,252.3,252.73,252.27,252.59,3215.0,244.9475,245.365,244.9184,245.2291,3215.0
2024-04-12 13:45:00,252.62,253.28,252.62,253.11,11787.0,245.2582,245.899,245.2582,245.7339,11787.0
2024-04-12 13:50:00,253.13,253.14,252.74,252.74,8878.0,245.7534,245.7631,245.3747,245.3747,8878.0
2024-04-12 13:55:00,252.75,253.0,252.7,252.7,3903.0,245.3844,245.6271,245.3359,245.3359,3903.0
2024-04-12 14:00:00,252.61,252.68,252.48,252.55,3500.0,245.2485,245.3165,245.1223,245.1903,3500.0
2024-04-12 14:05:00,252.61,253.14,252.6,253.14,6145.0,245.2485,245.7631,245.2388,245.7631,6145.0
2024-04-12 14:10:00,253.09,253.33,253.04,253.11,4277.0,245.7145,245.9475,245.666,245.7339,4277.0
2024-04-12 14:15:00,253.15,253.29,253.11,253.18,3150.0,245.7728,245.9087,245.7339,245.8019,3150.0
2024-04-12 14:20:00,253.18,253.27,253.02,253.02,3897.0,245.8019,245.8893,245.6466,245.6466,3897.0
2024-04-12 14:25:00,253.02,253.09,252.76,252.93,2058.0,245.6466,245.7145,245.3941,245.5592,2058.0
2024-04-12 14:30:00,252.99,253.11,252.63,252.89,6535.0,245.6174,245.7339,245.2679,245.5203,6535.0
2024-04-12 14:35:00,252.79,252.89,252.49,252.5,2467.0,245.4233,245.5203,245.132,245.1417,2467.0
2024-04-12 14:40:00,252.55,253.13,252.49,252.79,7503.0,245.1903,245.7534,245.132,245.4233,7503.0
2024-04-12 14:45:00,252.84,252.96,252.71,252.76,4864.0,245.4718,245.5883,245.3456,245.3941,4864.0
2024-04-12 14:50:00,252.74,253.06,252.74,252.99,3414.0,245.3747,245.6854,245.3747,245.6174,3414.0
2024-04-12 14:55:00,253.01,253.02,252.65,252.75,5487.0,245.6368,245.6466,245.2873,245.3844,5487.0
2024-04-12 15:00:00,252.75,252.88,252.66,252.88,11593.0,245.3844,245.5106,245.297,245.5106,11593.0
2024-04-12 15:05:00,252.81,253.07,252.7,252.79,4236.0,245.4427,245.6951,245.3359,245.4233,4236.0
2024-04-12 15:10:00,252.84,252.87,252.71,252.73,4058.0,245.4718,245.5009,245.3456,245.365,4058.0
2024-04-12 15:15:00,252.71,252.71,252.3,252.53,7179.0,245.3456,245.3456,244.9475,245.1708,7179.0
2024-04-12 15:20:00,252.53,252.6,252.44,252.5,8063.0,245.1708,245.2388,245.0835,245.1417,8063.0
2024-04-12 15:25:00,252.58,252.69,252.52,252.64,7105.0,245.2194,245.3262,245.1611,245.2776,7105.0
2024-04-12 15:30:00,252.6,252.96,252.57,252.91,11756.0,245.2388,245.5883,245.2097,245.5398,11756.0
2024-04-12 15:35:00,252.86,252.86,252.57,252.68,9856.0,245.4912,245.4912,245.2097,245.3165,9856.0
2024-04-12 15:40:00,252.68,253.19,252.63,253.17,4625.0,245.3165,245.8116,245.2679,245.7922,4625.0
2024-04-12 15:45:00,253.22,253.28,252.92,253.09,6371.0,245.8407,245.899,245.5495,245.7145,6371.0
2024-04-12 15:50:00,253.2,253.31,252.62,252.93,31261.0,245.8213,245.9281,245.2582,245.5592,31261.0
2024-04-12 15:55:00,253.0,253.55,252.99,253.51,57522.0,245.6271,246.1611,245.6174,246.1223,57522.0
2024-04-15 09:30:00,256.48,257.42,256.48,256.81,21598.0,249.0057,249.9183,249.0057,249.3261,21598.0
2024-04-15 09:35:00,256.87,257.5,256.87,257.32,6333.0,249.3844,249.996,249.3844,249.8212,6333.0
2024-04-15 09:40:00,257.32,257.58,256.86,257.11,9290.0,249.8212,250.0737,249.3747,249.6174,9290.0
2024-04-15 09:45:00,257.01,257.01,256.45,256.6,4951.0,249.5203,249.5203,248.9766,249.1222,4951.0
2024-04-15 09:50:00,256.44,256.5,256.08,256.38,5458.0,248.9669,249.0251,248.6174,248.9086,5458.0
2024-04-15 09:55:00,256.53,256.86,256.52,256.82,4702.0,249.0543,249.3747,249.0446,249.3358,4702.0
2024-04-15 10:00:00,256.85,256.85,256.17,256.25,1892.0,249.3649,249.3649,248.7048,248.7824,1892.0
2024-04-15 10:05:00,256.25,256.26,255.78,255.78,12333.0,248.7824,248.7921,248.3261,248.3261,12333.0
2024-04-15 10:10:00,255.71,255.76,255.45,255.63,8703.0,248.2582,248.3067,248.0057,248.1805,8703.0
2024-04-15 10:15:00,255.56,256.47,255.56,256.35,15557.0,248.1125,248.996,248.1125,248.8795,15557.0
2024-04-15 10:20:00,256.36,256.6,256.05,256.36,8983.0,248.8892,249.1222,248.5883,248.8892,8983.0
2024-04-15 10:25:00,256.32,256.34,255.47,255.75,3800.0,248.8504,248.8698,248.0252,248.297,3800.0
2024-04-15 10:30:00,255.72,255.84,255.38,255.4,3711.0,248.2679,248.3844,247.9378,247.9572,3711.0
2024-04-15 10:35:00,255.42,255.73,255.26,255.26,8608.0,247.9766,248.2776,247.8213,247.8213,8608.0
2024-04-15 10:40:00,255.38,255.62,255.36,255.57,2400.0,247.9378,248.1708,247.9184,248.1222,2400.0
2024-04-15 10:45:00,255.48,255.67,255.31,255.67,4406.0,248.0349,248.2193,247.8698,248.2193,4406.0
2024-04-15 10:50:00,255.53,255.56,255.32,255.41,4103.0,248.0834,248.1125,247.8795,247.9669,4103.0
2024-04-15 10:55:00,255.4,255.53,255.1,255.23,7945.0,247.9572,248.0834,247.6659,247.7922,7945.0
2024-04-15 11:00:00,255.23,255.49,255.11,255.43,9412.0,247.7922,248.0446,247.6757,247.9863,9412.0
2024-04-15 11:05:00,255.43,255.43,255.14,255.15,7292.0,247.9863,247.9863,247.7048,247.7145,7292.0
2024-04-15 11:10:00,255.2,255.38,255.15,255.38,1577.0,247.763,247.9378,247.7145,247.9378,1577.0
2024-04-15 11:15:00,255.39,255.59,255.3,255.34,6354.0,247.9475,248.1417,247.8601,247.8989,6354.0
2024-04-15 11:20:00,255.34,255.59,255.3,255.53,2631.0,247.8989,248.1417,247.8601,248.0834,2631.0
2024-04-15 11:25:00,255.52,256.09,255.52,256.09,1883.0,248.0737,248.6271,248.0737,248.6271,1883.0
2024-04-15 11:30:00,256.06,256.23,255.92,256.14,6159.0,248.598,248.763,248.462,248.6756,6159.0
2024-04-15 11:35:00,256.06,256.27,256.06,256.22,3064.0,248.598,248.8018,248.598,248.7533,3064.0
2024-04-15 11:40:00,256.22,256.42,256.21,256.25,12478.0,248.7533,248.9475,248.7436,248.7824,12478.0
2024-04-15 11:45:00,256.29,256.3,255.98,256.04,7533.0,248.8213,248.831,248.5203,248.5785,7533.0
2024-04-15 11:50:00,256.13,256.47,256.04,256.43,2642.0,248.6659,248.996,248.5785,248.9572,2642.0
2024-04-15 11:55:00,256.44,256.46,256.08,256.08,4332.0,248.9669,248.9863,248.6174,248.6174,4332.0
2024-04-15 12:00:00,256.03,256.23,256.03,256.23,2938.0,248.5688,248.763,248.5688,248.763,2938.0
2024-04-15 12:05:00,256.16,256.28,256.14,256.24,2595.0,248.6951,248.8116,248.6756,248.7727,2595.0
2024-04-15 12:10:00,256.21,256.29,256.06,256.12,5702.0,248.7436,248.8213,248.598,248.6562,5702.0
2024-04-15 12:15:00,256.12,256.15,255.92,255.93,2144.0,248.6562,248.6853,248.462,248.4718,2144.0
2024-04-15 12:20:00,255.99,256.03,255.63,255.69,2765.0,248.53,248.5688,248.1805,248.2387,2765.0
2024-04-15 12:25:00,255.69,255.75,255.58,255.71,3901.0,248.2387,248.297,248.132,248.2582,3901.0
2024-04-15 12:30:00,255.71,255.71,255.46,255.51,3050.0,248.2582,248.2582,248.0155,248.064,3050.0
2024-04-15 12:35:00,255.56,255.56,255.25,255.26,2900.0,248.1125,248.1125,247.8116,247.8213,2900.0
2024-04-15 12:40:00,255.33,255.44,254.94,254.94,8150.0,247.8892,247.996,247.5106,247.5106,8150.0
2024-04-15 12:45:00,254.95,255.25,254.83,254.97,14735.0,247.5203,247.8116,247.4038,247.5397,14735.0
2024-04-15 12:50:00,254.96,255.22,254.93,255.09,3506.0,247.53,247.7824,247.5009,247.6562,3506.0
2024-04-15 12:55:00,255.1,255.21,254.95,255.21,1881.0,247.6659,247.7727,247.5203,247.7727,1881.0
2024-04-15 13:00:00,255.14,255.14,254.92,255.05,1228.0,247.7048,247.7048,247.4912,247.6174,1228.0
2024-04-15 13:05:00,255.04,255.4,255.03,255.35,2131.0,247.6077,247.9572,247.598,247.9087,2131.0
2024-04-15 13:10:00,255.31,255.31,254.74,254.93,4238.0,247.8698,247.8698,247.3164,247.5009,4238.0
2024-04-15 13:15:00,254.83,255.03,254.73,254.73,2469.0,247.4038,247.598,247.3067,247.3067,2469.0
2024-04-15 13:20:00,254.59,254.59,254.25,254.34,1494.0,247.1708,247.1708,246.8407,246.9281,1494.0
2024-04-15 13:25:00,254.33,254.33,254.12,254.14,2199.0,246.9184,246.9184,246.7145,246.7339,2199.0
2024-04-15 13:30:00,254.14,254.14,253.74,253.94,3332.0,246.7339,246.7339,246.3456,246.5397,3332.0
2024-04-15 13:35:00,254.03,254.5,254.02,254.27,10197.0,246.6271,247.0834,246.6174,246.8601,10197.0
2024-04-15 13:40:00,254.27,254.73,254.25,254.37,4955.0,246.8601,247.3067,246.8407,246.9572,4955.0
2024-04-15 13:45:00,254.42,254.5,254.19,254.24,6775.0,247.0058,247.0834,246.7825,246.831,6775.0
2024-04-15 13:50:00,254.37,254.45,254.09,254.42,2737.0,246.9572,247.0349,246.6854,247.0058,2737.0
2024-04-15 13:55:00,254.42,254.87,254.36,254.68,3154.0,247.0058,247.4426,246.9475,247.2582,3154.0
2024-04-15 14:00:00,254.66,254.75,254.57,254.64,5281.0,247.2388,247.3261,247.1514,247.2193,5281.0
2024-04-15 14:05:00,254.72,254.77,254.6,254.68,4445.0,247.297,247.3456,247.1805,247.2582,4445.0
2024-04-15 14:10:00,254.69,254.8,254.55,254.59,6165.0,247.2679,247.3747,247.132,247.1708,6165.0
2024-04-15 14:15:00,254.66,254.8,254.46,254.8,6578.0,247.2388,247.3747,247.0446,247.3747,6578.0
2024-04-15 14:20:00,254.7,254.84,254.24,254.32,5512.0,247.2776,247.4135,246.831,246.9087,5512.0
2024-04-15 14:25:00,254.35,254.54,254.21,254.24,3475.0,246.9378,247.1223,246.8019,246.831,3475.0
2024-04-15 14:30:00,254.24,254.76,254.21,254.76,5760.0,246.831,247.3359,246.8019,247.3359,5760.0
2024-04-15 14:35:00,254.86,255.32,254.85,255.01,9014.0,247.4329,247.8795,247.4232,247.5786,9014.0
2024-04-15 14:40:00,255.05,255.1,254.67,254.74,3670.0,247.6174,247.6659,247.2485,247.3164,3670.0
2024-04-15 14:45:00,254.7,254.7,254.19,254.22,2722.0,247.2776,247.2776,246.7825,246.8116,2722.0
2024-04-15 14:50:00,254.22,254.28,253.96,253.96,4439.0,246.8116,246.8698,246.5592,246.5592,4439.0
2024-04-15 14:55:00,253.99,254.41,253.99,254.27,5770.0,246.5883,246.9961,246.5883,246.8601,5770.0
2024-04-15 15:00:00,254.19,254.37,253.99,254.02,3433.0,246.7825,246.9572,246.5883,246.6174,3433.0
2024-04-15 15:05:00,254.02,254.18,253.91,254.17,5147.0,246.6174,246.7728,246.5106,246.763,5147.0
2024-04-15 15:10:00,254.19,254.37,253.98,254.02,4841.0,246.7825,246.9572,246.5786,246.6174,4841.0
2024-04-15 15:15:00,253.94,254.09,253.39,253.48,2131.0,246.5397,246.6854,246.0058,246.0932,2131.0
2024-04-15 15:20:00,253.49,254.0,253.44,253.84,6542.0,246.1029,246.598,246.0543,246.4427,6542.0
2024-04-15 15:25:00,253.88,254.05,253.7,253.75,10025.0,246.4815,246.6465,246.3067,246.3553,10025.0
2024-04-15 15:30:00,253.8,254.25,253.8,254.07,10311.0,246.4038,246.8407,246.4038,246.666,10311.0
2024-04-15 15:35:00,254.04,254.18,253.79,254.06,8532.0,246.6368,246.7728,246.3941,246.6563,8532.0
2024-04-15 15:40:00,254.02,254.11,253.51,253.61,12497.0,246.6174,246.7048,246.1223,246.2194,12497.0
2024-04-15 15:45:00,253.57,254.04,253.52,254.04,25957.0,246.1805,246.6368,246.132,246.6368,25957.0
2024-04-15 15:50:00,254.62,254.66,253.93,254.16,21620.0,247.1999,247.2388,246.53,246.7533,21620.0
2024-04-15 15:55:00,254.12,254.3,253.53,253.94,130247.0,246.7145,246.8893,246.1417,246.5397,130247.0
2024-04-16 09:30:00,253.86,254.03,253.17,254.03,10779.0,246.4621,246.6271,245.7922,246.6271,10779.0
2024-04-16 09:35:00,254.01,254.32,253.8,254.03,10067.0,246.6077,246.9087,246.4038,246.6271,10067.0
2024-04-16 09:40:00,253.92,253.92,253.17,253.21,5901.0,246.5203,246.5203,245.7922,245.831,5901.0
2024-04-16 09:45:00,253.25,253.25,252.51,252.64,2769.0,245.8699,245.8699,245.1514,245.2776,2769.0
2024-04-16 09:50:00,252.94,253.29,252.86,252.89,11294.0,245.5689,245.9087,245.4912,245.5203,11294.0
2024-04-16 09:55:00,253.08,253.83,252.86,253.38,7570.0,245.7048,246.433,245.4912,245.9961,7570.0
2024-04-16 10:00:00,253.15,253.17,252.82,252.82,2318.0,245.7728,245.7922,245.4524,245.4524,2318.0
2024-04-16 10:05:00,253.11,253.11,252.78,253.09,1832.0,245.7339,245.7339,245.4136,245.7145,1832.0
2024-04-16 10:10:00,253.08,253.21,253.06,253.06,1823.0,245.7048,245.831,245.6854,245.6854,1823.0
2024-04-16 10:15:00,252.9,253.06,252.66,252.66,30596.0,245.5301,245.6854,245.297,245.297,30596.0
2024-04-16 10:20:00,252.66,252.66,252.35,252.47,3241.0,245.297,245.297,244.9961,245.1126,3241.0
2024-04-16 10:25:00,252.52,252.52,252.14,252.16,6876.0,245.1611,245.1611,244.7922,244.8116,6876.0
2024-04-16 10:30:00,252.22,252.4,252.14,252.4,15454.0,244.8699,245.0446,244.7922,245.0446,15454.0
2024-04-16 10:35:00,252.33,252.42,251.77,252.13,5379.0,244.9767,245.064,244.433,244.7825,5379.0
2024-04-16 10:40:00,252.16,252.51,252.13,252.51,8127.0,244.8116,245.1514,244.7825,245.1514,8127.0
2024-04-16 10:45:00,252.44,252.91,252.29,252.53,10136.0,245.0835,245.5398,244.9378,245.1708,10136.0
2024-04-16 10:50:00,252.52,252.67,252.32,252.56,12451.0,245.1611,245.3068,244.967,245.2,12451.0
2024-04-16 10:55:00,252.35,252.61,252.25,252.51,4986.0,244.9961,245.2485,244.899,245.1514,4986.0
2024-04-16 11:00:00,252.51,252.85,252.45,252.74,7261.0,245.1514,245.4815,245.0932,245.3747,7261.0
2024-04-16 11:05:00,252.73,252.88,252.63,252.88,4555.0,245.365,245.5106,245.2679,245.5106,4555.0
2024-04-16 11:10:00,252.9,253.03,252.81,253.03,2877.0,245.5301,245.6563,245.4427,245.6563,2877.0
2024-04-16 11:15:00,252.89,253.17,252.85,252.85,4731.0,245.5203,245.7922,245.4815,245.4815,4731.0
2024-04-16 11:20:00,252.85,252.99,252.8,252.9,3287.0,245.4815,245.6174,245.433,245.5301,3287.0
2024-04-16 11:25:00,252.97,253.11,252.96,253.11,1954.0,245.598,245.7339,245.5883,245.7339,1954.0
2024-04-16 11:30:00,253.05,253.05,252.78,252.93,3655.0,245.6757,245.6757,245.4136,245.5592,3655.0
2024-04-16 11:35:00,252.93,253.14,252.87,253.14,1759.0,245.5592,245.7631,245.5009,245.7631,1759.0
2024-04-16 11:40:00,253.23,253.71,253.22,253.71,1570.0,245.8504,246.3164,245.8407,246.3164,1570.0
2024-04-16 11:45:00,253.62,253.81,253.58,253.74,5148.0,246.2291,246.4135,246.1902,246.3456,5148.0
2024-04-16 11:50:00,253.61,253.92,253.54,253.91,2024.0,246.2194,246.5203,246.1514,246.5106,2024.0
2024-04-16 11:55:00,253.9,253.9,253.55,253.57,2362.0,246.5009,246.5009,246.1611,246.1805,2362.0
2024-04-16 12:00:00,253.36,253.4,253.29,253.29,806.0,245.9766,246.0155,245.9087,245.9087,806.0
2024-04-16 12:05:00,253.29,253.58,253.29,253.56,1571.0,245.9087,246.1902,245.9087,246.1708,1571.0
2024-04-16 12:10:00,253.7,253.8,253.58,253.74,2356.0,246.3067,246.4038,246.1902,246.3456,2356.0
2024-04-16 12:15:00,253.74,253.77,253.73,253.77,700.0,246.3456,246.3747,246.3359,246.3747,700.0
2024-04-16 12:20:00,253.65,253.8,253.65,253.69,2254.0,246.2582,246.4038,246.2582,246.297,2254.0
2024-04-16 12:25:00,253.76,253.84,253.65,253.65,2226.0,246.365,246.4427,246.2582,246.2582,2226.0
2024-04-16 12:30:00,253.73,253.87,253.63,253.67,3382.0,246.3359,246.4718,246.2388,246.2776,3382.0
2024-04-16 12:35:00,253.63,253.78,253.57,253.62,3300.0,246.2388,246.3844,246.1805,246.2291,3300.0
2024-04-16 12:40:00,253.63,253.76,253.58,253.61,1993.0,246.2388,246.365,246.1902,246.2194,1993.0
2024-04-16 12:45:00,253.65,253.75,253.53,253.75,2868.0,246.2582,246.3553,246.1417,246.3553,2868.0
2024-04-16 12:50:00,253.64,253.71,253.43,253.43,2289.0,246.2485,246.3164,246.0446,246.0446,2289.0
2024-04-16 12:55:00,253.33,253.47,253.29,253.32,2197.0,245.9475,246.0834,245.9087,245.9378,2197.0
2024-04-16 13:00:00,253.26,253.26,252.85,252.86,2479.0,245.8796,245.8796,245.4815,245.4912,2479.0
2024-04-16 13:05:00,252.76,253.15,252.76,253.05,2004.0,245.3941,245.7728,245.3941,245.6757,2004.0
2024-04-16 13:10:00,253.08,253.1,252.87,253.09,1048.0,245.7048,245.7242,245.5009,245.7145,1048.0
2024-04-16 13:15:00,253.01,253.25,253.01,253.2,1808.0,245.6368,245.8699,245.6368,245.8213,1808.0
2024-04-16 13:20:00,253.12,253.23,253.12,253.23,505.0,245.7436,245.8504,245.7436,245.8504,505.0
2024-04-16 13:25:00,253.33,253.38,253.09,253.1,2531.0,245.9475,245.9961,245.7145,245.7242,2531.0
2024-04-16 13:30:00,252.8,252.85,252.22,252.53,2023.0,245.433,245.4815,244.8699,245.1708,2023.0
2024-04-16 13:35:00,252.97,252.97,252.72,252.94,3348.0,245.598,245.598,245.3553,245.5689,3348.0
2024-04-16 13:40:00,253.18,253.19,253.18,253.19,200.0,245.8019,245.8116,245.8019,245.8116,200.0
2024-04-16 13:45:00,253.15,253.15,252.61,252.61,12253.0,245.7728,245.7728,245.2485,245.2485,12253.0
2024-04-16 13:50:00,252.68,252.92,252.35,252.83,3196.0,245.3165,245.5495,244.9961,245.4621,3196.0
2024-04-16 13:55:00,252.76,252.77,252.59,252.77,600.0,245.3941,245.4038,245.2291,245.4038,600.0
2024-04-16 14:00:00,252.66,252.68,252.48,252.68,2715.0,245.297,245.3165,245.1223,245.3165,2715.0
2024-04-16 14:05:00,252.7,253.56,252.69,253.55,3044.0,245.3359,246.1708,245.3262,246.1611,3044.0
2024-04-16 14:10:00,253.49,253.53,252.76,252.76,1558.0,246.1029,246.1417,245.3941,245.3941,1558.0
2024-04-16 14:15:00,252.7,252.7,252.16,252.17,1541.0,245.3359,245.3359,244.8116,244.8213,1541.0
2024-04-16 14:20:00,252.17,252.17,251.57,251.74,2177.0,244.8213,244.8213,244.2388,244.4039,2177.0
2024-04-16 14:25:00,251.85,252.07,251.58,251.68,6000.0,244.5107,244.7242,244.2485,244.3456,6000.0
2024-04-16 14:30:00,251.75,252.18,251.75,252.17,1869.0,244.4136,244.831,244.4136,244.8213,1869.0
2024-04-16 14:35:00,252.15,252.29,252.0,252.22,1230.0,244.8019,244.9378,244.6563,244.8699,1230.0
2024-04-16 14:40:00,252.26,252.34,252.09,252.19,3514.0,244.9087,244.9864,244.7437,244.8407,3514.0
2024-04-16 14:45:00,252.26,252.37,252.16,252.35,1964.0,244.9087,245.0155,244.8116,244.9961,1964.0
2024-04-16 14:50:00,252.32,252.88,252.32,252.84,2479.0,244.967,245.5106,244.967,245.4718,2479.0
2024-04-16 14:55:00,252.82,253.12,252.78,253.12,3135.0,245.4524,245.7436,245.4136,245.7436,3135.0
2024-04-16 15:00:00,253.22,253.22,252.71,252.76,8306.0,245.8407,245.8407,245.3456,245.3941,8306.0
2024-04-16 15:05:00,252.75,252.9,252.69,252.8,5718.0,245.3844,245.5301,245.3262,245.433,5718.0
2024-04-16 15:10:00,252.84,252.94,252.78,252.78,8470.0,245.4718,245.5689,245.4136,245.4136,8470.0
2024-04-16 15:15:00,252.86,252.89,252.6,252.69,3188.0,245.4912,245.5203,245.2388,245.3262,3188.0
2024-04-16 15:20:00,252.72,252.82,252.66,252.8,4390.0,245.3553,245.4524,245.297,245.433,4390.0
2024-04-16 15:25:00,252.75,252.86,252.67,252.74,3428.0,245.3844,245.4912,245.3068,245.3747,3428.0
2024-04-16 15:30:00,252.57,252.63,251.6,251.74,7164.0,245.2097,245.2679,244.2679,244.4039,7164.0
2024-04-16 15:35:00,251.74,252.13,251.58,251.97,10577.0,244.4039,244.7825,244.2485,244.6272,10577.0
2024-04-16 15:40:00,251.94,251.97,251.7,251.87,20494.0,244.598,244.6272,244.365,244.5301,20494.0
2024-04-16 15:45:00,251.88,252.05,251.85,251.97,8173.0,244.5398,244.7048,244.5107,244.6272,8173.0
2024-04-16 15:50:00,251.92,252.17,251.67,251.87,20756.0,244.5786,244.8213,244.3359,244.5301,20756.0
2024-04-16 15:55:00,251.88,251.96,250.81,251.17,72797.0,244.5398,244.6174,243.501,243.8505,72797.0
2024-04-17 09:30:00,252.74,252.85,252.02,252.59,11213.0,245.3747,245.4815,244.6757,245.2291,11213.0
2024-04-17 09:35:00,252.22,252.22,251.62,251.62,2990.0,244.8699,244.8699,244.2874,244.2874,2990.0
2024-04-17 09:40:00,251.99,252.06,251.41,251.7,2603.0,244.6466,244.7145,244.0835,244.365,2603.0
2024-04-17 09:45:00,251.77,251.86,251.5,251.83,2224.0,244.433,244.5204,244.1709,244.4912,2224.0
2024-04-17 09:50:00,251.68,252.12,251.51,251.93,2469.0,244.3456,244.7728,244.1806,244.5883,2469.0
2024-04-17 09:55:00,252.05,252.35,251.99,252.24,6829.0,244.7048,244.9961,244.6466,244.8893,6829.0
2024-04-17 10:00:00,252.32,252.48,251.63,251.71,10994.0,244.967,245.1223,244.2971,244.3747,10994.0
2024-04-17 10:05:00,251.85,252.35,251.85,252.3,5774.0,244.5107,244.9961,244.5107,244.9475,5774.0
2024-04-17 10:10:00,252.28,252.28,251.75,251.82,3119.0,244.9281,244.9281,244.4136,244.4815,3119.0
2024-04-17 10:15:00,251.86,251.87,251.63,251.7,4317.0,244.5204,244.5301,244.2971,244.365,4317.0
2024-04-17 10:20:00,251.59,251.59,251.32,251.5,7304.0,244.2582,244.2582,243.9961,244.1709,7304.0
2024-04-17 10:25:00,251.53,251.68,251.38,251.49,3703.0,244.2,244.3456,244.0544,244.1611,3703.0
2024-04-17 10:30:00,251.48,251.48,251.27,251.38,11763.0,244.1514,244.1514,243.9476,244.0544,11763.0
2024-04-17 10:35:00,251.38,251.49,251.08,251.08,5393.0,244.0544,244.1611,243.7631,243.7631,5393.0
2024-04-17 10:40:00,251.03,251.03,250.69,250.84,1823.0,243.7145,243.7145,243.3845,243.5301,1823.0
2024-04-17 10:45:00,250.73,250.86,250.69,250.73,1530.0,243.4233,243.5495,243.3845,243.4233,1530.0
2024-04-17 10:50:00,250.58,250.64,249.73,249.73,4243.0,243.2777,243.3359,242.4524,242.4524,4243.0
2024-04-17 10:55:00,249.89,250.19,249.89,250.19,1564.0,242.6078,242.899,242.6078,242.899,1564.0
2024-04-17 11:00:00,250.2,250.48,250.11,250.41,3127.0,242.9087,243.1806,242.8214,243.1126,3127.0
2024-04-17 11:05:00,250.31,250.36,249.64,249.67,4715.0,243.0155,243.0641,242.3651,242.3942,4715.0
2024-04-17 11:10:00,249.61,249.87,249.6,249.76,1778.0,242.3359,242.5884,242.3262,242.4816,1778.0
2024-04-17 11:15:00,249.68,249.83,249.6,249.63,2212.0,242.4039,242.5495,242.3262,242.3553,2212.0
2024-04-17 11:20:00,249.59,249.8,249.55,249.78,2573.0,242.3165,242.5204,242.2777,242.501,2573.0
2024-04-17 11:25:00,249.84,249.97,249.77,249.77,1874.0,242.5592,242.6854,242.4913,242.4913,1874.0
2024-04-17 11:30:00,249.75,249.85,249.41,249.51,4214.0,242.4719,242.5689,242.1418,242.2388,4214.0
2024-04-17 11:35:00,249.49,249.74,249.48,249.74,1672.0,242.2194,242.4621,242.2097,242.4621,1672.0
2024-04-17 11:40:00,249.67,249.89,249.66,249.75,8589.0,242.3942,242.6078,242.3845,242.4719,8589.0
2024-04-17 11:45:00,249.88,249.88,249.32,249.75,12254.0,242.5981,242.5981,242.0544,242.4719,12254.0
2024-04-17 11:50:00,249.9,249.9,249.73,249.79,1553.0,242.6175,242.6175,242.4524,242.5107,1553.0
2024-04-17 11:55:00,249.92,250.3,249.92,250.01,11191.0,242.6369,243.0058,242.6369,242.7243,11191.0
2024-04-17 12:00:00,250.01,250.09,249.71,249.73,8504.0,242.7243,242.8019,242.433,242.4524,8504.0
2024-04-17 12:05:00,249.72,249.72,249.25,249.34,2855.0,242.4427,242.4427,241.9864,242.0738,2855.0
2024-04-17 12:10:00,249.5,249.95,249.47,249.67,3433.0,242.2291,242.666,242.2,242.3942,3433.0
2024-04-17 12:15:00,249.7,249.91,249.58,249.66,4100.0,242.4233,242.6272,242.3068,242.3845,4100.0
2024-04-17 12:20:00,249.71,249.83,249.58,249.76,2550.0,242.433,242.5495,242.3068,242.4816,2550.0
2024-04-17 12:25:00,249.78,249.95,249.61,249.65,2410.0,242.501,242.666,242.3359,242.3748,2410.0
2024-04-17 12:30:00,249.68,249.68,249.4,249.64,2308.0,242.4039,242.4039,242.1321,242.3651,2308.0
2024-04-17 12:35:00,249.57,249.7,249.51,249.61,3730.0,242.2971,242.4233,242.2388,242.3359,3730.0
2024-04-17 12:40:00,249.54,249.8,249.3,249.3,2966.0,242.268,242.5204,242.035,242.035,2966.0
2024-04-17 12:45:00,249.33,249.6,249.18,249.6,2528.0,242.0641,242.3262,241.9185,242.3262,2528.0
2024-04-17 12:50:00,249.51,249.74,249.46,249.59,1465.0,242.2388,242.4621,242.1903,242.3165,1465.0
2024-04-17 12:55:00,249.62,249.69,249.45,249.53,1923.0,242.3456,242.4136,242.1806,242.2583,1923.0
2024-04-17 13:00:00,249.47,249.56,249.37,249.48,5424.0,242.2,242.2874,242.1029,242.2097,5424.0
2024-04-17 13:05:00,249.38,249.52,249.27,249.49,1883.0,242.1126,242.2486,242.0058,242.2194,1883.0
2024-04-17 13:10:00,249.4,249.72,249.4,249.62,1706.0,242.1321,242.4427,242.1321,242.3456,1706.0
2024-04-17 13:15:00,249.55,250.11,249.55,250.03,2343.0,242.2777,242.8214,242.2777,242.7437,2343.0
2024-04-17 13:20:00,249.97,250.39,249.96,250.11,2683.0,242.6854,243.0932,242.6757,242.8214,2683.0
2024-04-17 13:25:00,250.16,250.34,250.15,250.19,1611.0,242.8699,243.0447,242.8602,242.899,1611.0
2024-04-17 13:30:00,250.36,250.36,250.16,250.18,2722.0,243.0641,243.0641,242.8699,242.8893,2722.0
2024-04-17 13:35:00,250.19,250.39,250.19,250.38,3292.0,242.899,243.0932,242.899,243.0835,3292.0
2024-04-17 13:40:00,250.45,250.45,250.14,250.35,3488.0,243.1515,243.1515,242.8505,243.0544,3488.0
2024-04-17 13:45:00,250.35,250.35,250.05,250.34,1851.0,243.0544,243.0544,242.7631,243.0447,1851.0
2024-04-17 13:50:00,250.34,250.55,250.21,250.36,2729.0,243.0447,243.2485,242.9184,243.0641,2729.0
2024-04-17 13:55:00,250.71,250.81,250.59,250.59,1788.0,243.4039,243.501,243.2874,243.2874,1788.0
2024-04-17 14:00:00,250.68,250.71,250.52,250.71,2289.0,243.3747,243.4039,243.2194,243.4039,2289.0
2024-04-17 14:05:00,250.69,250.69,250.41,250.41,3136.0,243.3845,243.3845,243.1126,243.1126,3136.0
2024-04-17 14:10:00,250.35,250.36,250.16,250.21,1857.0,243.0544,243.0641,242.8699,242.9184,1857.0
2024-04-17 14:15:00,250.18,250.18,249.86,250.02,1553.0,242.8893,242.8893,242.5786,242.734,1553.0
2024-04-17 14:20:00,249.96,250.07,249.94,250.02,3035.0,242.6757,242.7825,242.6563,242.734,3035.0
2024-04-17 14:25:00,250.01,250.13,249.94,249.94,2652.0,242.7243,242.8408,242.6563,242.6563,2652.0
2024-04-17 14:30:00,250.07,250.17,249.96,250.01,3339.0,242.7825,242.8796,242.6757,242.7243,3339.0
2024-04-17 14:35:00,249.97,250.06,249.84,250.06,3667.0,242.6854,242.7728,242.5592,242.7728,3667.0
2024-04-17 14:40:00,250.09,250.79,250.09,250.76,3928.0,242.8019,243.4815,242.8019,243.4524,3928.0
2024-04-17 14:45:00,250.84,250.85,250.32,250.33,1900.0,243.5301,243.5398,243.0252,243.0349,1900.0
2024-04-17 14:50:00,250.39,250.4,249.65,249.65,3543.0,243.0932,243.1029,242.3748,242.3748,3543.0
2024-04-17 14:55:00,249.82,249.9,249.62,249.78,4126.0,242.5398,242.6175,242.3456,242.501,4126.0
2024-04-17 15:00:00,249.72,249.72,249.42,249.42,4072.0,242.4427,242.4427,242.1515,242.1515,4072.0
2024-04-17 15:05:00,249.47,249.47,249.1,249.1,12312.0,242.2,242.2,241.8408,241.8408,12312.0
2024-04-17 15:10:00,249.15,249.25,249.03,249.08,8050.0,241.8893,241.9864,241.7728,241.8214,8050.0
2024-04-17 15:15:00,249.22,249.53,249.21,249.53,2921.0,241.9573,242.2583,241.9476,242.2583,2921.0
2024-04-17 15:20:00,249.51,249.77,249.45,249.7,5331.0,242.2388,242.4913,242.1806,242.4233,5331.0
2024-04-17 15:25:00,249.71,249.92,249.58,249.73,5676.0,242.433,242.6369,242.3068,242.4524,5676.0
2024-04-17 15:30:00,249.68,250.14,249.68,250.04,5363.0,242.4039,242.8505,242.4039,242.7534,5363.0
2024-04-17 15:35:00,250.01,250.06,249.65,249.67,7962.0,242.7243,242.7728,242.3748,242.3942,7962.0
2024-04-17 15:40:00,249.67,249.99,249.51,249.89,13633.0,242.3942,242.7049,242.2388,242.6078,13633.0
2024-04-17 15:45:00,249.86,250.1,249.78,249.93,14127.0,242.5786,242.8117,242.501,242.6466,14127.0
2024-04-17 15:50:00,249.89,250.1,249.57,250.03,18228.0,242.6078,242.8117,242.2971,242.7437,18228.0
2024-04-17 15:55:00,250.0,250.03,249.43,249.47,44660.0,242.7146,242.7437,242.1612,242.2,44660.0
2024-04-18 09:30:00,250.53,250.57,249.93,250.2,9251.0,243.2291,243.268,242.6466,242.9087,9251.0
2024-04-18 09:35:00,250.12,250.4,249.74,250.01,8746.0,242.8311,243.1029,242.4621,242.7243,8746.0
2024-04-18 09:40:00,250.23,250.44,250.03,250.21,2379.0,242.9379,243.1417,242.7437,242.9184,2379.0
2024-04-18 09:45:00,249.81,249.81,249.6,249.73,1366.0,242.5301,242.5301,242.3262,242.4524,1366.0
2024-04-18 09:50:00,249.77,250.03,249.55,249.71,2624.0,242.4913,242.7437,242.2777,242.433,2624.0
2024-04-18 09:55:00,249.71,249.97,249.7,249.81,6115.0,242.433,242.6854,242.4233,242.5301,6115.0
2024-04-18 10:00:00,249.76,250.11,249.61,249.99,6119.0,242.4816,242.8214,242.3359,242.7049,6119.0
2024-04-18 10:05:00,250.02,250.02,249.43,249.72,3886.0,242.734,242.734,242.1612,242.4427,3886.0
2024-04-18 10:10:00,249.76,249.83,249.41,249.75,5460.0,242.4816,242.5495,242.1418,242.4719,5460.0
2024-04-18 10:15:00,249.78,250.13,249.77,250.02,3600.0,242.501,242.8408,242.4913,242.734,3600.0
2024-04-18 10:20:00,250.01,250.16,249.88,250.07,2700.0,242.7243,242.8699,242.5981,242.7825,2700.0
2024-04-18 10:25:00,250.04,250.37,250.04,250.32,1429.0,242.7534,243.0738,242.7534,243.0252,1429.0
2024-04-18 10:30:00,250.34,250.34,250.18,250.25,1435.0,243.0447,243.0447,242.8893,242.9573,1435.0
2024-04-18 10:35:00,250.25,250.35,250.01,250.03,4313.0,242.9573,243.0544,242.7243,242.7437,4313.0
2024-04-18 10:40:00,249.97,250.46,249.97,250.46,4035.0,242.6854,243.1612,242.6854,243.1612,4035.0
2024-04-18 10:45:00,250.63,250.63,250.38,250.45,2264.0,243.3262,243.3262,243.0835,243.1515,2264.0
2024-04-18 10:50:00,250.34,250.47,250.24,250.28,2141.0,243.0447,243.1709,242.9476,242.9864,2141.0
2024-04-18 10:55:00,250.42,250.75,250.42,250.75,4554.0,243.1223,243.4427,243.1223,243.4427,4554.0
2024-04-18 11:00:00,250.69,250.82,250.54,250.63,3881.0,243.3845,243.5107,243.2388,243.3262,3881.0
2024-04-18 11:05:00,250.65,250.66,250.47,250.5,2768.0,243.3456,243.3553,243.1709,243.2,2768.0
2024-04-18 11:10:00,250.52,250.72,250.52,250.61,2956.0,243.2194,243.4136,243.2194,243.3068,2956.0
2024-04-18 11:15:00,250.68,250.72,250.49,250.49,3886.0,243.3747,243.4136,243.1903,243.1903,3886.0
2024-04-18 11:20:00,250.52,250.79,250.43,250.79,3578.0,243.2194,243.4815,243.132,243.4815,3578.0
2024-04-18 11:25:00,250.82,250.82,250.04,250.06,1852.0,243.5107,243.5107,242.7534,242.7728,1852.0
2024-04-18 11:30:00,250.11,250.42,250.09,250.19,5975.0,242.8214,243.1223,242.8019,242.899,5975.0
2024-04-18 11:35:00,250.2,250.35,250.12,250.17,2412.0,242.9087,243.0544,242.8311,242.8796,2412.0
2024-04-18 11:40:00,250.13,250.13,249.75,249.84,2247.0,242.8408,242.8408,242.4719,242.5592,2247.0
2024-04-18 11:45:00,249.85,249.85,249.71,249.83,1500.0,242.5689,242.5689,242.433,242.5495,1500.0
2024-04-18 11:50:00,249.79,249.92,249.77,249.79,1940.0,242.5107,242.6369,242.4913,242.5107,1940.0
2024-04-18 11:55:00,249.8,249.93,249.78,249.84,4304.0,242.5204,242.6466,242.501,242.5592,4304.0
2024-04-18 12:00:00,249.95,250.06,249.95,250.03,2060.0,242.666,242.7728,242.666,242.7437,2060.0
2024-04-18 12:05:00,249.91,249.95,249.75,249.82,3737.0,242.6272,242.666,242.4719,242.5398,3737.0
2024-04-18 12:10:00,249.87,249.87,249.74,249.83,4238.0,242.5884,242.5884,242.4621,242.5495,4238.0
2024-04-18 12:15:00,249.64,249.71,249.63,249.71,1543.0,242.3651,242.433,242.3553,242.433,1543.0
2024-04-18 12:20:00,249.71,249.71,249.53,249.61,3417.0,242.433,242.433,242.2583,242.3359,3417.0
2024-04-18 12:25:00,249.6,249.65,249.49,249.53,1811.0,242.3262,242.3748,242.2194,242.2583,1811.0
2024-04-18 12:30:00,249.57,249.57,248.94,248.94,2330.0,242.2971,242.2971,241.6855,241.6855,2330.0
2024-04-18 12:35:00,249.03,249.32,249.03,249.12,2505.0,241.7728,242.0544,241.7728,241.8602,2505.0
2024-04-18 12:40:00,249.19,249.2,248.91,249.19,2911.0,241.9282,241.9379,241.6563,241.9282,2911.0
2024-04-18 12:45:00,249.2,249.31,249.09,249.19,5556.0,241.9379,242.0447,241.8311,241.9282,5556.0
2024-04-18 12:50:00,249.17,249.17,248.96,248.96,1810.0,241.9088,241.9088,241.7049,241.7049,1810.0
2024-04-18 12:55:00,249.04,249.11,248.85,248.85,1989.0,241.7825,241.8505,241.5981,241.5981,1989.0
2024-04-18 13:00:00,248.92,249.01,248.83,248.83,1194.0,241.666,241.7534,241.5787,241.5787,1194.0
2024-04-18 13:05:00,248.84,248.85,248.69,248.84,2888.0,241.5884,241.5981,241.4427,241.5884,2888.0
2024-04-18 13:10:00,248.84,248.88,248.75,248.79,1024.0,241.5884,241.6272,241.501,241.5398,1024.0
2024-04-18 13:15:00,248.91,248.93,248.35,248.5,3880.0,241.6563,241.6757,241.1126,241.2583,3880.0
2024-04-18 13:20:00,248.52,248.55,248.2,248.2,3758.0,241.2777,241.3068,240.967,240.967,3758.0
2024-04-18 13:25:00,248.25,248.94,248.24,248.91,4429.0,241.0156,241.6855,241.0059,241.6563,4429.0
2024-04-18 13:30:00,248.87,248.87,248.58,248.6,2383.0,241.6175,241.6175,241.3359,241.3554,2383.0
2024-04-18 13:35:00,248.68,248.68,248.49,248.54,2017.0,241.433,241.433,241.2486,241.2971,2017.0
2024-04-18 13:40:00,248.58,248.58,248.26,248.48,2236.0,241.3359,241.3359,241.0253,241.2389,2236.0
2024-04-18 13:45:00,248.58,248.71,248.58,248.6,2814.0,241.3359,241.4622,241.3359,241.3554,2814.0
2024-04-18 13:50:00,248.66,248.66,248.42,248.54,1803.0,241.4136,241.4136,241.1806,241.2971,1803.0
2024-04-18 13:55:00,248.52,248.72,248.49,248.72,1509.0,241.2777,241.4719,241.2486,241.4719,1509.0
2024-04-18 14:00:00,248.63,248.69,248.49,248.57,2930.0,241.3845,241.4427,241.2486,241.3262,2930.0
2024-04-18 14:05:00,248.49,248.66,248.36,248.43,1892.0,241.2486,241.4136,241.1224,241.1903,1892.0
2024-04-18 14:10:00,248.3,248.48,248.29,248.41,3478.0,241.0641,241.2389,241.0544,241.1709,3478.0
2024-04-18 14:15:00,248.51,248.84,248.46,248.79,1700.0,241.268,241.5884,241.2194,241.5398,1700.0
2024-04-18 14:20:00,248.66,248.98,248.66,248.93,3542.0,241.4136,241.7243,241.4136,241.6757,3542.0
2024-04-18 14:25:00,248.87,249.01,248.52,248.52,2924.0,241.6175,241.7534,241.2777,241.2777,2924.0
2024-04-18 14:30:00,248.61,248.61,248.08,248.08,3181.0,241.3651,241.3651,240.8505,240.8505,3181.0
2024-04-18 14:35:00,248.25,248.35,248.19,248.31,6409.0,241.0156,241.1126,240.9573,241.0738,6409.0
2024-04-18 14:40:00,248.21,248.62,248.21,248.56,3633.0,240.9767,241.3748,240.9767,241.3165,3633.0
2024-04-18 14:45:00,248.57,248.66,248.48,248.66,2016.0,241.3262,241.4136,241.2389,241.4136,2016.0
2024-04-18 14:50:00,248.6,248.64,248.46,248.51,2878.0,241.3554,241.3942,241.2194,241.268,2878.0
2024-04-18 14:55:00,248.59,248.6,248.29,248.29,3296.0,241.3457,241.3554,241.0544,241.0544,3296.0
2024-04-18 15:00:00,248.36,248.74,248.34,248.63,2332.0,241.1224,241.4913,241.1029,241.3845,2332.0
2024-04-18 15:05:00,248.63,248.83,248.62,248.68,2920.0,241.3845,241.5787,241.3748,241.433,2920.0
2024-04-18 15:10:00,248.66,248.89,248.45,248.54,4324.0,241.4136,241.6369,241.2097,241.2971,4324.0
2024-04-18 15:15:00,248.57,248.57,248.12,248.15,6831.0,241.3262,241.3262,240.8894,240.9185,6831.0
2024-04-18 15:20:00,248.23,248.51,248.12,248.46,4187.0,240.9961,241.268,240.8894,241.2194,4187.0
2024-04-18 15:25:00,248.42,248.73,248.42,248.71,15544.0,241.1806,241.4816,241.1806,241.4622,15544.0
2024-04-18 15:30:00,248.73,248.87,248.65,248.86,5546.0,241.4816,241.6175,241.4039,241.6078,5546.0
2024-04-18 15:35:00,248.9,249.02,248.69,249.0,15223.0,241.6466,241.7631,241.4427,241.7437,15223.0
2024-04-18 15:40:00,249.01,249.37,249.0,249.37,12707.0,241.7534,242.1029,241.7437,242.1029,12707.0
2024-04-18 15:45:00,249.33,249.38,249.19,249.26,10058.0,242.0641,242.1126,241.9282,241.9961,10058.0
2024-04-18 15:50:00,249.24,249.58,248.93,248.93,10275.0,241.9767,242.3068,241.6757,241.6757,10275.0
2024-04-18 15:55:00,249.02,249.09,248.57,248.83,50219.0,241.7631,241.8311,241.3262,241.5787,50219.0
2024-04-19 09:30:00,249.41,249.75,248.48,249.1,60561.0,242.1418,242.4719,241.2389,241.8408,60561.0
2024-04-19 09:35:00,249.76,250.52,249.34,250.52,4206.0,242.4816,243.2194,242.0738,243.2194,4206.0
2024-04-19 09:40:00,250.78,250.9,249.96,249.96,7548.0,243.4718,243.5883,242.6757,242.6757,7548.0
2024-04-19 09:45:00,250.09,250.68,250.09,250.12,5012.0,242.8019,243.3747,242.8019,242.8311,5012.0
2024-04-19 09:50:00,250.12,250.29,250.01,250.19,1472.0,242.8311,242.9961,242.7243,242.899,1472.0
2024-04-19 09:55:00,250.45,250.65,250.15,250.4,4049.0,243.1515,243.3456,242.8602,243.1029,4049.0
2024-04-19 10:00:00,250.47,250.7,250.08,250.32,2872.0,243.1709,243.3942,242.7922,243.0252,2872.0
2024-04-19 10:05:00,250.4,250.4,250.06,250.17,1058.0,243.1029,243.1029,242.7728,242.8796,1058.0
2024-04-19 10:10:00,250.0,250.0,249.63,249.82,2886.0,242.7146,242.7146,242.3553,242.5398,2886.0
2024-04-19 10:15:00,249.88,249.88,249.43,249.43,3210.0,242.5981,242.5981,242.1612,242.1612,3210.0
2024-04-19 10:20:00,249.6,250.02,249.47,249.66,3042.0,242.3262,242.734,242.2,242.3845,3042.0
2024-04-19 10:25:00,249.82,250.26,249.56,250.22,3195.0,242.5398,242.967,242.2874,242.9282,3195.0
2024-04-19 10:30:00,250.26,250.26,249.95,250.04,3086.0,242.967,242.967,242.666,242.7534,3086.0
2024-04-19 10:35:00,250.08,250.09,249.82,249.95,3052.0,242.7922,242.8019,242.5398,242.666,3052.0
2024-04-19 10:40:00,249.94,250.32,249.88,250.27,2497.0,242.6563,243.0252,242.5981,242.9767,2497.0
2024-04-19 10:45:00,250.27,250.36,249.95,249.98,2393.0,242.9767,243.0641,242.666,242.6951,2393.0
2024-04-19 10:50:00,249.98,250.25,249.89,250.13,1322.0,242.6951,242.9573,242.6078,242.8408,1322.0
2024-04-19 10:55:00,250.05,250.11,249.8,249.8,3970.0,242.7631,242.8214,242.5204,242.5204,3970.0
2024-04-19 11:00:00,249.83,249.83,249.57,249.69,1150.0,242.5495,242.5495,242.2971,242.4136,1150.0
2024-04-19 11:05:00,249.78,250.04,249.62,250.04,3082.0,242.501,242.7534,242.3456,242.7534,3082.0
2024-04-19 11:10:00,250.05,250.11,249.9,249.9,3248.0,242.7631,242.8214,242.6175,242.6175,3248.0
2024-04-19 11:15:00,249.98,250.0,249.37,249.64,7070.0,242.6951,242.7146,242.1029,242.3651,7070.0
2024-04-19 11:20:00,249.72,249.73,249.54,249.6,2651.0,242.4427,242.4524,242.268,242.3262,2651.0
2024-04-19 11:25:00,249.65,249.91,249.58,249.85,3332.0,242.3748,242.6272,242.3068,242.5689,3332.0
2024-04-19 11:30:00,249.94,250.04,249.85,250.0,1855.0,242.6563,242.7534,242.5689,242.7146,1855.0
2024-04-19 11:35:00,249.96,250.23,249.88,250.23,3859.0,242.6757,242.9379,242.5981,242.9379,3859.0
2024-04-19 11:40:00,250.24,250.29,249.89,250.06,2372.0,242.9476,242.9961,242.6078,242.7728,2372.0
2024-04-19 11:45:00,250.09,250.3,250.09,250.3,3924.0,242.8019,243.0058,242.8019,243.0058,3924.0
2024-04-19 11:50:00,250.24,250.4,250.2,250.35,3235.0,242.9476,243.1029,242.9087,243.0544,3235.0
2024-04-19 11:55:00,250.21,250.21,249.87,249.96,4643.0,242.9184,242.9184,242.5884,242.6757,4643.0
2024-04-19 12:00:00,250.08,250.38,250.07,250.29,4787.0,242.7922,243.0835,242.7825,242.9961,4787.0
2024-04-19 12:05:00,250.27,250.47,250.23,250.47,3714.0,242.9767,243.1709,242.9379,243.1709,3714.0
2024-04-19 12:10:00,250.41,250.41,250.1,250.1,4408.0,243.1126,243.1126,242.8117,242.8117,4408.0
2024-04-19 12:15:00,250.21,250.21,249.91,249.91,2453.0,242.9184,242.9184,242.6272,242.6272,2453.0
2024-04-19 12:20:00,249.86,250.04,249.86,249.9,2310.0,242.5786,242.7534,242.5786,242.6175,2310.0
2024-04-19 12:25:00,249.97,250.11,249.73,249.74,4194.0,242.6854,242.8214,242.4524,242.4621,4194.0
2024-04-19 12:30:00,249.76,249.82,249.55,249.81,2050.0,242.4816,242.5398,242.2777,242.5301,2050.0
2024-04-19 12:35:00,249.7,249.7,249.54,249.54,6161.0,242.4233,242.4233,242.268,242.268,6161.0
2024-04-19 12:40:00,249.61,249.85,249.55,249.8,6931.0,242.3359,242.5689,242.2777,242.5204,6931.0
2024-04-19 12:45:00,249.7,250.05,249.66,250.05,5008.0,242.4233,242.7631,242.3845,242.7631,5008.0
2024-04-19 12:50:00,250.05,250.53,250.02,250.38,5615.0,242.7631,243.2291,242.734,243.0835,5615.0
2024-04-19 12:55:00,250.34,250.39,250.29,250.38,1100.0,243.0447,243.0932,242.9961,243.0835,1100.0
2024-04-19 13:00:00,250.46,250.59,250.35,250.46,4534.0,243.1612,243.2874,243.0544,243.1612,4534.0
2024-04-19 13:05:00,250.41,250.53,250.3,250.45,1100.0,243.1126,243.2291,243.0058,243.1515,1100.0
2024-04-19 13:10:00,250.46,250.49,250.35,250.46,3442.0,243.1612,243.1903,243.0544,243.1612,3442.0
2024-04-19 13:15:00,250.39,250.5,250.26,250.45,4374.0,243.0932,243.2,242.967,243.1515,4374.0
2024-04-19 13:20:00,250.47,250.54,250.21,250.21,2137.0,243.1709,243.2388,242.9184,242.9184,2137.0
2024-04-19 13:25:00,250.3,250.48,250.08,250.08,3185.0,243.0058,243.1806,242.7922,242.7922,3185.0
2024-04-19 13:30:00,250.15,250.25,250.06,250.09,2001.0,242.8602,242.9573,242.7728,242.8019,2001.0
2024-04-19 13:35:00,250.14,250.19,250.01,250.09,2575.0,242.8505,242.899,242.7243,242.8019,2575.0
2024-04-19 13:40:00,250.13,250.24,250.05,250.11,6238.0,242.8408,242.9476,242.7631,242.8214,6238.0
2024-04-19 13:45:00,250.15,250.53,250.15,250.53,4020.0,242.8602,243.2291,242.8602,243.2291,4020.0
2024-04-19 13:50:00,250.54,250.79,250.53,250.75,6700.0,243.2388,243.4815,243.2291,243.4427,6700.0
2024-04-19 13:55:00,250.75,250.75,250.21,250.48,3858.0,243.4427,243.4427,242.9184,243.1806,3858.0
2024-04-19 14:00:00,250.33,250.33,249.97,250.03,2865.0,243.0349,243.0349,242.6854,242.7437,2865.0
2024-04-19 14:05:00,250.13,250.56,250.03,250.36,3979.0,242.8408,243.2582,242.7437,243.0641,3979.0
2024-04-19 14:10:00,250.36,250.39,250.2,250.2,10842.0,243.0641,243.0932,242.9087,242.9087,10842.0
2024-04-19 14:15:00,250.11,250.24,250.04,250.24,1844.0,242.8214,242.9476,242.7534,242.9476,1844.0
2024-04-19 14:20:00,250.19,250.51,250.16,250.5,6124.0,242.899,243.2097,242.8699,243.2,6124.0
2024-04-19 14:25:00,250.36,250.37,250.08,250.11,8709.0,243.0641,243.0738,242.7922,242.8214,8709.0
2024-04-19 14:30:00,250.13,250.23,249.86,249.89,3508.0,242.8408,242.9379,242.5786,242.6078,3508.0
2024-04-19 14:35:00,249.86,249.96,249.56,249.58,2009.0,242.5786,242.6757,242.2874,242.3068,2009.0
2024-04-19 14:40:00,249.49,249.8,249.45,249.7,3915.0,242.2194,242.5204,242.1806,242.4233,3915.0
2024-04-19 14:45:00,249.75,249.9,249.48,249.9,3277.0,242.4719,242.6175,242.2097,242.6175,3277.0
2024-04-19 14:50:00,249.9,249.9,249.46,249.63,1823.0,242.6175,242.6175,242.1903,242.3553,1823.0
2024-04-19 14:55:00,249.66,249.91,249.64,249.69,3099.0,242.3845,242.6272,242.3651,242.4136,3099.0
2024-04-19 15:00:00,249.7,249.99,249.51,249.92,5209.0,242.4233,242.7049,242.2388,242.6369,5209.0
2024-04-19 15:05:00,249.93,249.96,249.62,249.76,2583.0,242.6466,242.6757,242.3456,242.4816,2583.0
2024-04-19 15:10:00,249.76,250.04,249.72,249.93,3350.0,242.4816,242.7534,242.4427,242.6466,3350.0
2024-04-19 15:15:00,249.96,249.96,249.75,249.88,2088.0,242.6757,242.6757,242.4719,242.5981,2088.0
2024-04-19 15:20:00,249.83,250.02,249.81,249.87,3362.0,242.5495,242.734,242.5301,242.5884,3362.0
2024-04-19 15:25:00,249.87,250.06,249.71,249.91,8057.0,242.5884,242.7728,242.433,242.6272,8057.0
2024-04-19 15:30:00,249.93,250.01,249.81,249.93,4016.0,242.6466,242.7243,242.5301,242.6466,4016.0
2024-04-19 15:35:00,249.95,250.15,249.68,249.92,7270.0,242.666,242.8602,242.4039,242.6369,7270.0
2024-04-19 15:40:00,249.97,249.98,249.63,249.9,11274.0,242.6854,242.6951,242.3553,242.6175,11274.0
2024-04-19 15:45:00,249.83,250.19,249.72,250.01,9002.0,242.5495,242.899,242.4427,242.7243,9002.0
2024-04-19 15:50:00,249.97,250.78,249.85,250.78,48598.0,242.6854,243.4718,242.5689,243.4718,48598.0
2024-04-19 15:55:00,250.84,250.92,250.37,250.45,95316.0,243.5301,243.6078,243.0738,243.1515,95316.0
2024-04-22 09:30:00,251.11,251.78,249.47,249.47,14379.0,243.7922,244.4427,242.2,242.2,14379.0
2024-04-22 09:35:00,249.56,250.09,249.52,249.72,6812.0,242.2874,242.8019,242.2486,242.4427,6812.0
2024-04-22 09:40:00,249.38,250.49,249.38,250.39,3042.0,242.1126,243.1903,242.1126,243.0932,3042.0
2024-04-22 09:45:00,250.39,250.39,250.09,250.2,1800.0,243.0932,243.0932,242.8019,242.9087,1800.0
2024-04-22 09:50:00,250.28,250.45,250.13,250.35,3535.0,242.9864,243.1515,242.8408,243.0544,3535.0
2024-04-22 09:55:00,250.42,250.96,250.42,250.87,14644.0,243.1223,243.6466,243.1223,243.5592,14644.0
2024-04-22 10:00:00,250.88,251.11,250.51,250.72,5713.0,243.5689,243.7922,243.2097,243.4136,5713.0
2024-04-22 10:05:00,250.81,251.08,250.81,250.83,3136.0,243.501,243.7631,243.501,243.5204,3136.0
2024-04-22 10:10:00,250.78,250.96,250.39,250.41,4350.0,243.4718,243.6466,243.0932,243.1126,4350.0
2024-04-22 10:15:00,250.42,250.77,250.32,250.66,22700.0,243.1223,243.4621,243.0252,243.3553,22700.0
2024-04-22 10:20:00,250.74,251.1,250.71,251.09,3464.0,243.433,243.7825,243.4039,243.7728,3464.0
2024-04-22 10:25:00,251.02,251.5,251.02,251.31,11112.0,243.7048,244.1709,243.7048,243.9864,11112.0
2024-04-22 10:30:00,251.24,251.39,251.14,251.39,2476.0,243.9184,244.0641,243.8213,244.0641,2476.0
2024-04-22 10:35:00,251.48,251.55,251.3,251.34,7311.0,244.1514,244.2194,243.9767,244.0155,7311.0
2024-04-22 10:40:00,251.24,251.24,250.96,251.15,2635.0,243.9184,243.9184,243.6466,243.8311,2635.0
2024-04-22 10:45:00,251.26,251.3,251.19,251.24,4140.0,243.9378,243.9767,243.8699,243.9184,4140.0
2024-04-22 10:50:00,251.24,251.47,251.15,251.19,9284.0,243.9184,244.1417,243.8311,243.8699,9284.0
2024-04-22 10:55:00,251.19,251.31,251.16,251.31,3925.0,243.8699,243.9864,243.8408,243.9864,3925.0
2024-04-22 11:00:00,251.31,251.31,251.11,251.23,5698.0,243.9864,243.9864,243.7922,243.9087,5698.0
2024-04-22 11:05:00,251.23,251.23,251.04,251.22,1867.0,243.9087,243.9087,243.7243,243.899,1867.0
2024-04-22 11:10:00,251.2,251.29,250.95,250.96,8158.0,243.8796,243.967,243.6369,243.6466,8158.0
2024-04-22 11:15:00,250.92,250.95,250.74,250.79,3569.0,243.6078,243.6369,243.433,243.4815,3569.0
2024-04-22 11:20:00,250.81,251.1,250.8,251.09,12996.0,243.501,243.7825,243.4913,243.7728,12996.0
2024-04-22 11:25:00,251.31,251.31,251.06,251.15,1404.0,243.9864,243.9864,243.7437,243.8311,1404.0
2024-04-22 11:30:00,251.12,251.22,250.92,250.96,3743.0,243.8019,243.899,243.6078,243.6466,3743.0
2024-04-22 11:35:00,251.0,251.15,250.98,251.15,2309.0,243.6854,243.8311,243.666,243.8311,2309.0
2024-04-22 11:40:00,251.12,251.18,250.87,251.0,4051.0,243.8019,243.8602,243.5592,243.6854,4051.0
2024-04-22 11:45:00,251.04,251.06,250.92,251.0,4047.0,243.7243,243.7437,243.6078,243.6854,4047.0
2024-04-22 11:50:00,250.99,251.1,250.96,251.03,2490.0,243.6757,243.7825,243.6466,243.7145,2490.0
2024-04-22 11:55:00,251.11,251.18,250.95,251.02,2483.0,243.7922,243.8602,243.6369,243.7048,2483.0
2024-04-22 12:00:00,251.1,251.28,251.08,251.28,1545.0,243.7825,243.9573,243.7631,243.9573,1545.0
2024-04-22 12:05:00,251.29,251.32,251.19,251.31,1902.0,243.967,243.9961,243.8699,243.9864,1902.0
2024-04-22 12:10:00,251.21,251.26,251.17,251.22,2134.0,243.8893,243.9378,243.8505,243.899,2134.0
2024-04-22 12:15:00,251.24,251.53,251.2,251.34,4790.0,243.9184,244.2,243.8796,244.0155,4790.0
2024-04-22 12:20:00,251.33,251.48,251.28,251.31,3292.0,244.0058,244.1514,243.9573,243.9864,3292.0
2024-04-22 12:25:00,251.14,251.21,251.14,251.2,600.0,243.8213,243.8893,243.8213,243.8796,600.0
2024-04-22 12:30:00,251.17,251.17,250.89,250.9,1067.0,243.8505,243.8505,243.5786,243.5883,1067.0
2024-04-22 12:35:00,251.03,251.3,251.03,251.25,3060.0,243.7145,243.9767,243.7145,243.9281,3060.0
2024-04-22 12:40:00,251.27,251.27,251.14,251.19,994.0,243.9476,243.9476,243.8213,243.8699,994.0
2024-04-22 12:45:00,251.18,251.26,251.11,251.26,1048.0,243.8602,243.9378,243.7922,243.9378,1048.0
2024-04-22 12:50:00,251.26,251.39,251.2,251.39,837.0,243.9378,244.0641,243.8796,244.0641,837.0
2024-04-22 12:55:00,251.33,251.55,251.3,251.55,2789.0,244.0058,244.2194,243.9767,244.2194,2789.0
2024-04-22 13:00:00,251.6,251.6,251.29,251.35,1753.0,244.2679,244.2679,243.967,244.0252,1753.0
2024-04-22 13:05:00,251.43,251.48,251.42,251.42,803.0,244.1029,244.1514,244.0932,244.0932,803.0
2024-04-22 13:10:00,251.37,251.44,251.29,251.37,1916.0,244.0446,244.1126,243.967,244.0446,1916.0
2024-04-22 13:15:00,251.32,251.32,251.17,251.2,901.0,243.9961,243.9961,243.8505,243.8796,901.0
2024-04-22 13:20:00,251.23,251.26,251.18,251.25,1221.0,243.9087,243.9378,243.8602,243.9281,1221.0
2024-04-22 13:25:00,251.36,251.71,251.36,251.71,1982.0,244.0349,244.3747,244.0349,244.3747,1982.0
2024-04-22 13:30:00,251.72,251.85,251.54,251.77,3017.0,244.3844,244.5107,244.2097,244.433,3017.0
2024-04-22 13:35:00,251.81,251.91,251.73,251.88,1529.0,244.4718,244.5689,244.3942,244.5398,1529.0
2024-04-22 13:40:00,251.88,251.88,251.86,251.87,400.0,244.5398,244.5398,244.5204,244.5301,400.0
2024-04-22 13:45:00,251.96,252.18,251.94,252.18,1605.0,244.6174,244.831,244.598,244.831,1605.0
2024-04-22 13:50:00,252.12,252.58,252.12,252.58,2797.0,244.7728,245.2194,244.7728,245.2194,2797.0
2024-04-22 13:55:00,252.44,252.44,252.4,252.4,1064.0,245.0835,245.0835,245.0446,245.0446,1064.0
2024-04-22 14:00:00,252.31,252.31,252.23,252.24,870.0,244.9572,244.9572,244.8796,244.8893,870.0
2024-04-22 14:05:00,252.37,252.54,252.37,252.39,1768.0,245.0155,245.1805,245.0155,245.0349,1768.0
2024-04-22 14:10:00,252.34,252.39,252.2,252.35,1138.0,244.9864,245.0349,244.8505,244.9961,1138.0
2024-04-22 14:15:00,252.34,252.53,252.33,252.5,1577.0,244.9864,245.1708,244.9767,245.1417,1577.0
2024-04-22 14:20:00,252.5,252.71,252.46,252.52,1106.0,245.1417,245.3456,245.1029,245.1611,1106.0
2024-04-22 14:25:00,252.47,252.47,252.29,252.32,1268.0,245.1126,245.1126,244.9378,244.967,1268.0
2024-04-22 14:30:00,252.3,252.37,252.26,252.27,810.0,244.9475,245.0155,244.9087,244.9184,810.0
2024-04-22 14:35:00,252.27,252.33,252.07,252.07,1772.0,244.9184,244.9767,244.7242,244.7242,1772.0
2024-04-22 14:40:00,252.05,252.05,251.73,251.76,1695.0,244.7048,244.7048,244.3942,244.4233,1695.0
2024-04-22 14:45:00,251.84,251.94,251.74,251.82,1969.0,244.5009,244.598,244.4039,244.4815,1969.0
2024-04-22 14:50:00,251.84,251.84,251.57,251.64,2348.0,244.5009,244.5009,244.2388,244.3068,2348.0
2024-04-22 14:55:00,251.72,251.78,251.66,251.69,2220.0,244.3844,244.4427,244.3262,244.3553,2220.0
2024-04-22 15:00:00,251.69,251.7,251.45,251.45,2253.0,244.3553,244.365,244.1223,244.1223,2253.0
2024-04-22 15:05:00,251.48,251.52,251.37,251.44,6252.0,244.1514,244.1903,244.0446,244.1126,6252.0
2024-04-22 15:10:00,251.44,251.44,251.17,251.22,3650.0,244.1126,244.1126,243.8505,243.899,3650.0
2024-04-22 15:15:00,251.21,251.43,251.14,251.15,9246.0,243.8893,244.1029,243.8213,243.8311,9246.0
2024-04-22 15:20:00,251.02,251.02,250.7,250.79,9432.0,243.7048,243.7048,243.3942,243.4815,9432.0
2024-04-22 15:25:00,250.76,250.8,250.65,250.79,5067.0,243.4524,243.4913,243.3456,243.4815,5067.0
2024-04-22 15:30:00,250.78,250.8,250.33,250.34,10727.0,243.4718,243.4913,243.0349,243.0447,10727.0
2024-04-22 15:35:00,250.3,250.53,250.16,250.43,13064.0,243.0058,243.2291,242.8699,243.132,13064.0
2024-04-22 15:40:00,250.48,250.61,250.38,250.5,3714.0,243.1806,243.3068,243.0835,243.2,3714.0
2024-04-22 15:45:00,250.47,250.58,250.36,250.56,7293.0,243.1709,243.2777,243.0641,243.2582,7293.0
2024-04-22 15:50:00,250.47,250.47,249.74,249.84,18420.0,243.1709,243.1709,242.4621,242.5592,18420.0
2024-04-22 15:55:00,249.77,250.05,249.53,249.96,74796.0,242.4913,242.7631,242.2583,242.6757,74796.0
2024-04-23 09:30:00,250.67,251.67,250.67,251.5,10043.0,243.365,244.3359,243.365,244.1709,10043.0
2024-04-23 09:35:00,250.82,251.29,250.78,250.95,1400.0,243.5107,243.967,243.4718,243.6369,1400.0
2024-04-23 09:40:00,251.06,251.1,250.72,251.1,590.0,243.7437,243.7825,243.4136,243.7825,590.0
2024-04-23 09:45:00,251.29,252.06,251.19,251.4,3822.0,243.967,244.7145,243.8699,244.0738,3822.0
2024-04-23 09:50:00,251.5,251.86,251.46,251.78,2975.0,244.1709,244.5204,244.132,244.4427,2975.0
2024-04-23 09:55:00,251.45,251.69,251.34,251.69,1935.0,244.1223,244.3553,244.0155,244.3553,1935.0
2024-04-23 10:00:00,251.57,251.78,251.37,251.65,4673.0,244.2388,244.4427,244.0446,244.3165,4673.0
2024-04-23 10:05:00,251.9,251.9,251.38,251.61,4656.0,244.5592,244.5592,244.0544,244.2776,4656.0
2024-04-23 10:10:00,251.42,251.45,251.14,251.33,3327.0,244.0932,244.1223,243.8213,244.0058,3327.0
2024-04-23 10:15:00,251.18,251.55,251.0,251.55,8011.0,243.8602,244.2194,243.6854,244.2194,8011.0
2024-04-23 10:20:00,251.72,251.72,251.47,251.71,1906.0,244.3844,244.3844,244.1417,244.3747,1906.0
2024-04-23 10:25:00,251.62,252.06,251.61,252.06,1968.0,244.2874,244.7145,244.2776,244.7145,1968.0
2024-04-23 10:30:00,252.06,252.48,252.04,252.22,4929.0,244.7145,245.1223,244.6951,244.8699,4929.0
2024-04-23 10:35:00,252.26,252.32,251.68,251.72,9205.0,244.9087,244.967,244.3456,244.3844,9205.0
2024-04-23 10:40:00,251.69,252.03,251.69,252.01,1503.0,244.3553,244.6854,244.3553,244.666,1503.0
2024-04-23 10:45:00,251.87,252.09,251.65,251.78,4036.0,244.5301,244.7437,244.3165,244.4427,4036.0
2024-04-23 10:50:00,251.68,251.68,251.39,251.42,9154.0,244.3456,244.3456,244.0641,244.0932,9154.0
2024-04-23 10:55:00,251.31,251.92,251.25,251.8,6691.0,243.9864,244.5786,243.9281,244.4621,6691.0
2024-04-23 11:00:00,251.86,251.87,251.55,251.76,3467.0,244.5204,244.5301,244.2194,244.4233,3467.0
2024-04-23 11:05:00,251.71,251.71,251.51,251.59,2820.0,244.3747,244.3747,244.1806,244.2582,2820.0
2024-04-23 11:10:00,251.65,251.91,251.65,251.82,2000.0,244.3165,244.5689,244.3165,244.4815,2000.0
2024-04-23 11:15:00,251.82,251.99,251.71,251.99,2290.0,244.4815,244.6466,244.3747,244.6466,2290.0
2024-04-23 11:20:00,251.88,252.0,251.58,251.63,8955.0,244.5398,244.6563,244.2485,244.2971,8955.0
2024-04-23 11:25:00,251.66,251.72,251.26,251.27,3143.0,244.3262,244.3844,243.9378,243.9476,3143.0
2024-04-23 11:30:00,251.19,251.28,250.98,251.23,8273.0,243.8699,243.9573,243.666,243.9087,8273.0
2024-04-23 11:35:00,251.21,251.28,251.03,251.11,3320.0,243.8893,243.9573,243.7145,243.7922,3320.0
2024-04-23 11:40:00,251.17,251.18,251.03,251.18,1458.0,243.8505,243.8602,243.7145,243.8602,1458.0
2024-04-23 11:45:00,251.06,251.12,250.99,251.07,2949.0,243.7437,243.8019,243.6757,243.7534,2949.0
2024-04-23 11:50:00,251.0,251.17,250.96,251.02,5578.0,243.6854,243.8505,243.6466,243.7048,5578.0
2024-04-23 11:55:00,251.2,251.28,251.13,251.13,1458.0,243.8796,243.9573,243.8116,243.8116,1458.0
2024-04-23 12:00:00,251.15,251.21,251.05,251.21,2648.0,243.8311,243.8893,243.734,243.8893,2648.0
2024-04-23 12:05:00,251.16,251.16,251.12,251.12,500.0,243.8408,243.8408,243.8019,243.8019,500.0
2024-04-23 12:10:00,251.2,251.2,250.98,250.99,3107.0,243.8796,243.8796,243.666,243.6757,3107.0
2024-04-23 12:15:00,251.12,251.14,250.96,251.09,2248.0,243.8019,243.8213,243.6466,243.7728,2248.0
2024-04-23 12:20:00,251.01,251.05,251.0,251.0,500.0,243.6951,243.734,243.6854,243.6854,500.0
2024-04-23 12:25:00,251.12,251.18,250.97,251.13,3113.0,243.8019,243.8602,243.6563,243.8116,3113.0
2024-04-23 12:30:00,251.19,251.21,251.12,251.12,1489.0,243.8699,243.8893,243.8019,243.8019,1489.0
2024-04-23 12:35:00,251.07,251.19,250.97,251.17,3087.0,243.7534,243.8699,243.6563,243.8505,3087.0
2024-04-23 12:40:00,251.22,251.29,251.08,251.22,3085.0,243.899,243.967,243.7631,243.899,3085.0
2024-04-23 12:45:00,251.27,251.3,251.24,251.24,347.0,243.9476,243.9767,243.9184,243.9184,347.0
2024-04-23 12:50:00,251.18,251.23,251.1,251.15,1671.0,243.8602,243.9087,243.7825,243.8311,1671.0
2024-04-23 12:55:00,251.23,251.23,251.09,251.09,2507.0,243.9087,243.9087,243.7728,243.7728,2507.0
2024-04-23 13:00:00,251.12,251.13,251.0,251.13,4231.0,243.8019,243.8116,243.6854,243.8116,4231.0
2024-04-23 13:05:00,251.19,251.23,251.15,251.15,1348.0,243.8699,243.9087,243.8311,243.8311,1348.0
2024-04-23 13:10:00,251.17,251.24,250.99,251.08,3479.0,243.8505,243.9184,243.6757,243.7631,3479.0
2024-04-23 13:15:00,250.99,251.09,250.93,251.09,5802.0,243.6757,243.7728,243.6175,243.7728,5802.0
2024-04-23 13:20:00,251.1,251.26,251.1,251.12,2059.0,243.7825,243.9378,243.7825,243.8019,2059.0
2024-04-23 13:25:00,251.11,251.42,251.07,251.41,3656.0,243.7922,244.0932,243.7534,244.0835,3656.0
2024-04-23 13:30:00,251.42,251.46,251.36,251.45,2741.0,244.0932,244.132,244.0349,244.1223,2741.0
2024-04-23 13:35:00,251.4,251.47,251.34,251.41,5426.0,244.0738,244.1417,244.0155,244.0835,5426.0
2024-04-23 13:40:00,251.4,251.62,251.36,251.47,2906.0,244.0738,244.2874,244.0349,244.1417,2906.0
2024-04-23 13:45:00,251.46,251.61,251.43,251.58,3829.0,244.132,244.2776,244.1029,244.2485,3829.0
2024-04-23 13:50:00,251.44,251.58,251.07,251.23,16524.0,244.1126,244.2485,243.7534,243.9087,16524.0
2024-04-23 13:55:00,251.19,251.47,251.19,251.41,3161.0,243.8699,244.1417,243.8699,244.0835,3161.0
2024-04-23 14:00:00,251.33,251.38,251.12,251.19,3959.0,244.0058,244.0544,243.8019,243.8699,3959.0
2024-04-23 14:05:00,251.24,251.26,251.05,251.06,2000.0,243.9184,243.9378,243.734,243.7437,2000.0
2024-04-23 14:10:00,251.1,251.16,250.94,251.16,4345.0,243.7825,243.8408,243.6272,243.8408,4345.0
2024-04-23 14:15:00,251.16,251.32,251.12,251.12,999.0,243.8408,243.9961,243.8019,243.8019,999.0
2024-04-23 14:20:00,251.11,251.5,251.07,251.33,3397.0,243.7922,244.1709,243.7534,244.0058,3397.0
2024-04-23 14:25:00,251.32,251.36,251.24,251.24,2189.0,243.9961,244.0349,243.9184,243.9184,2189.0
2024-04-23 14:30:00,251.21,251.26,251.08,251.08,1992.0,243.8893,243.9378,243.7631,243.7631,1992.0
2024-04-23 14:35:00,251.02,251.09,251.01,251.08,1600.0,243.7048,243.7728,243.6951,243.7631,1600.0
2024-04-23 14:40:00,251.11,251.2,251.11,251.2,3097.0,243.7922,243.8796,243.7922,243.8796,3097.0
2024-04-23 14:45:00,251.16,251.21,250.99,251.21,5736.0,243.8408,243.8893,243.6757,243.8893,5736.0
2024-04-23 14:50:00,251.15,251.24,250.95,251.06,7677.0,243.8311,243.9184,243.6369,243.7437,7677.0
2024-04-23 14:55:00,251.07,251.12,250.95,251.07,5977.0,243.7534,243.8019,243.6369,243.7534,5977.0
2024-04-23 15:00:00,251.07,251.07,250.91,251.0,9381.0,243.7534,243.7534,243.598,243.6854,9381.0
2024-04-23 15:05:00,251.09,251.19,251.0,251.07,2015.0,243.7728,243.8699,243.6854,243.7534,2015.0
2024-04-23 15:10:00,251.04,251.18,250.77,251.04,8593.0,243.7243,243.8602,243.4621,243.7243,8593.0
2024-04-23 15:15:00,250.99,251.03,250.86,250.91,3306.0,243.6757,243.7145,243.5495,243.598,3306.0
2024-04-23 15:20:00,250.83,250.86,250.66,250.66,2728.0,243.5204,243.5495,243.3553,243.3553,2728.0
2024-04-23 15:25:00,250.63,250.81,250.53,250.79,4264.0,243.3262,243.501,243.2291,243.4815,4264.0
2024-04-23 15:30:00,250.71,250.79,250.5,250.68,7109.0,243.4039,243.4815,243.2,243.3747,7109.0
2024-04-23 15:35:00,250.69,250.93,250.67,250.87,3991.0,243.3845,243.6175,243.365,243.5592,3991.0
2024-04-23 15:40:00,250.86,251.14,250.72,250.78,9848.0,243.5495,243.8213,243.4136,243.4718,9848.0
2024-04-23 15:45:00,250.78,250.87,250.6,250.86,10796.0,243.4718,243.5592,243.2971,243.5495,10796.0
2024-04-23 15:50:00,250.81,250.99,250.6,250.73,19505.0,243.501,243.6757,243.2971,243.4233,19505.0
2024-04-23 15:55:00,250.67,250.73,250.13,250.64,59058.0,243.365,243.4233,242.8408,243.3359,59058.0
2024-04-24 09:30:00,250.17,250.95,249.74,250.77,11001.0,242.8796,243.6369,242.4621,243.4621,11001.0
2024-04-24 09:35:00,250.94,251.27,250.04,250.95,6776.0,243.6272,243.9476,242.7534,243.6369,6776.0
2024-04-24 09:40:00,251.08,251.35,250.83,251.35,1338.0,243.7631,244.0252,243.5204,244.0252,1338.0
2024-04-24 09:45:00,251.0,251.08,250.32,250.33,3612.0,243.6854,243.7631,243.0252,243.0349,3612.0
2024-04-24 09:50:00,250.9,251.68,250.9,251.68,2663.0,243.5883,244.3456,243.5883,244.3456,2663.0
2024-04-24 09:55:00,251.72,251.85,251.22,251.67,6941.0,244.3844,244.5107,243.899,244.3359,6941.0
2024-04-24 10:00:00,251.55,251.89,251.4,251.57,4084.0,244.2194,244.5495,244.0738,244.2388,4084.0
2024-04-24 10:05:00,251.59,251.59,250.89,250.97,12257.0,244.2582,244.2582,243.5786,243.6563,12257.0
2024-04-24 10:10:00,251.0,251.23,250.9,250.9,2486.0,243.6854,243.9087,243.5883,243.5883,2486.0
2024-04-24 10:15:00,250.93,250.93,250.09,250.1,3350.0,243.6175,243.6175,242.8019,242.8117,3350.0
2024-04-24 10:20:00,250.01,250.63,249.98,250.63,8128.0,242.7243,243.3262,242.6951,243.3262,8128.0
2024-04-24 10:25:00,250.75,250.75,250.5,250.63,5711.0,243.4427,243.4427,243.2,243.3262,5711.0
2024-04-24 10:30:00,250.48,250.74,250.48,250.72,2390.0,243.1806,243.433,243.1806,243.4136,2390.0
2024-04-24 10:35:00,250.65,250.66,250.06,250.07,2831.0,243.3456,243.3553,242.7728,242.7825,2831.0
2024-04-24 10:40:00,250.08,250.29,249.93,250.07,1588.0,242.7922,242.9961,242.6466,242.7825,1588.0
2024-04-24 10:45:00,250.04,250.14,249.87,249.87,2716.0,242.7534,242.8505,242.5884,242.5884,2716.0
2024-04-24 10:50:00,249.84,250.06,249.72,249.84,2013.0,242.5592,242.7728,242.4427,242.5592,2013.0
2024-04-24 10:55:00,249.84,249.85,249.54,249.68,7102.0,242.5592,242.5689,242.268,242.4039,7102.0
2024-04-24 11:00:00,249.69,249.76,249.53,249.73,2984.0,242.4136,242.4816,242.2583,242.4524,2984.0
2024-04-24 11:05:00,249.67,249.67,249.36,249.43,4227.0,242.3942,242.3942,242.0932,242.1612,4227.0
2024-04-24 11:10:00,249.45,249.62,249.3,249.56,2955.0,242.1806,242.3456,242.035,242.2874,2955.0
2024-04-24 11:15:00,249.64,249.64,249.5,249.5,1075.0,242.3651,242.3651,242.2291,242.2291,1075.0
2024-04-24 11:20:00,249.7,249.87,249.69,249.7,3078.0,242.4233,242.5884,242.4136,242.4233,3078.0
2024-04-24 11:25:00,249.74,249.92,249.74,249.9,2721.0,242.4621,242.6369,242.4621,242.6175,2721.0
2024-04-24 11:30:00,250.01,250.35,250.01,250.28,3034.0,242.7243,243.0544,242.7243,242.9864,3034.0
2024-04-24 11:35:00,250.28,250.32,250.19,250.26,6804.0,242.9864,243.0252,242.899,242.967,6804.0
2024-04-24 11:40:00,250.35,250.5,250.14,250.15,4114.0,243.0544,243.2,242.8505,242.8602,4114.0
2024-04-24 11:45:00,250.09,250.65,250.03,250.54,6657.0,242.8019,243.3456,242.7437,243.2388,6657.0
2024-04-24 11:50:00,250.53,250.54,250.05,250.16,6798.0,243.2291,243.2388,242.7631,242.8699,6798.0
2024-04-24 11:55:00,250.15,250.15,250.03,250.07,1200.0,242.8602,242.8602,242.7437,242.7825,1200.0
2024-04-24 12:00:00,250.07,250.38,250.07,250.38,1573.0,242.7825,243.0835,242.7825,243.0835,1573.0
2024-04-24 12:05:00,250.37,250.37,250.26,250.31,1331.0,243.0738,243.0738,242.967,243.0155,1331.0
2024-04-24 12:10:00,250.37,250.62,250.2,250.21,6970.0,243.0738,243.3165,242.9087,242.9184,6970.0
2024-04-24 12:15:00,250.21,250.22,249.95,250.1,9914.0,242.9184,242.9282,242.666,242.8117,9914.0
2024-04-24 12:20:00,250.33,250.6,250.25,250.25,3693.0,243.0349,243.2971,242.9573,242.9573,3693.0
2024-04-24 12:25:00,250.38,250.68,250.37,250.59,2289.0,243.0835,243.3747,243.0738,243.2874,2289.0
2024-04-24 12:30:00,250.53,250.53,250.04,250.04,2601.0,243.2291,243.2291,242.7534,242.7534,2601.0
2024-04-24 12:35:00,250.01,250.01,249.81,249.93,2135.0,242.7243,242.7243,242.5301,242.6466,2135.0
2024-04-24 12:40:00,249.93,249.93,249.66,249.7,2887.0,242.6466,242.6466,242.3845,242.4233,2887.0
2024-04-24 12:45:00,249.71,249.71,249.34,249.34,1423.0,242.433,242.433,242.0738,242.0738,1423.0
2024-04-24 12:50:00,249.3,249.63,249.22,249.51,3089.0,242.035,242.3553,241.9573,242.2388,3089.0
2024-04-24 12:55:00,249.72,249.89,249.66,249.89,900.0,242.4427,242.6078,242.3845,242.6078,900.0
2024-04-24 13:00:00,249.86,249.95,249.69,249.82,2719.0,242.5786,242.666,242.4136,242.5398,2719.0
2024-04-24 13:05:00,249.84,249.96,249.76,249.78,3948.0,242.5592,242.6757,242.4816,242.501,3948.0
2024-04-24 13:10:00,249.87,250.03,249.87,250.03,2291.0,242.5884,242.7437,242.5884,242.7437,2291.0
2024-04-24 13:15:00,250.0,250.24,250.0,250.13,1982.0,242.7146,242.9476,242.7146,242.8408,1982.0
2024-04-24 13:20:00,250.17,250.42,250.16,250.29,1988.0,242.8796,243.1223,242.8699,242.9961,1988.0
2024-04-24 13:25:00,250.32,250.39,250.23,250.39,1357.0,243.0252,243.0932,242.9379,243.0932,1357.0
2024-04-24 13:30:00,250.48,250.59,250.42,250.59,2500.0,243.1806,243.2874,243.1223,243.2874,2500.0
2024-04-24 13:35:00,250.43,250.73,250.42,250.73,2922.0,243.132,243.4233,243.1223,243.4233,2922.0
2024-04-24 13:40:00,250.77,250.95,250.73,250.95,800.0,243.4621,243.6369,243.4233,243.6369,800.0
2024-04-24 13:45:00,250.87,251.03,250.82,251.03,2205.0,243.5592,243.7145,243.5107,243.7145,2205.0
2024-04-24 13:50:00,250.94,251.11,250.94,251.01,1300.0,243.6272,243.7922,243.6272,243.6951,1300.0
2024-04-24 13:55:00,251.01,251.32,251.01,251.32,3026.0,243.6951,243.9961,243.6951,243.9961,3026.0
2024-04-24 14:00:00,251.3,251.31,251.04,251.18,8289.0,243.9767,243.9864,243.7243,243.8602,8289.0
2024-04-24 14:05:00,251.06,251.12,250.74,250.99,6939.0,243.7437,243.8019,243.433,243.6757,6939.0
2024-04-24 14:10:00,251.01,251.08,250.73,250.73,3067.0,243.6951,243.7631,243.4233,243.4233,3067.0
2024-04-24 14:15:00,250.69,250.7,250.55,250.55,3466.0,243.3845,243.3942,243.2485,243.2485,3466.0
2024-04-24 14:20:00,250.58,250.95,250.52,250.95,1946.0,243.2777,243.6369,243.2194,243.6369,1946.0
2024-04-24 14:25:00,250.96,251.03,250.87,250.93,4223.0,243.6466,243.7145,243.5592,243.6175,4223.0
2024-04-24 14:30:00,250.96,251.0,250.68,250.69,3275.0,243.6466,243.6854,243.3747,243.3845,3275.0
2024-04-24 14:35:00,250.72,250.9,250.68,250.9,785.0,243.4136,243.5883,243.3747,243.5883,785.0
2024-04-24 14:40:00,250.86,250.86,250.76,250.84,2528.0,243.5495,243.5495,243.4524,243.5301,2528.0
2024-04-24 14:45:00,250.91,250.91,250.75,250.81,4174.0,243.598,243.598,243.4427,243.501,4174.0
2024-04-24 14:50:00,250.79,250.79,250.65,250.73,1600.0,243.4815,243.4815,243.3456,243.4233,1600.0
2024-04-24 14:55:00,250.68,250.82,250.68,250.79,1968.0,243.3747,243.5107,243.3747,243.4815,1968.0
2024-04-24 15:00:00,250.79,250.84,250.7,250.76,4660.0,243.4815,243.5301,243.3942,243.4524,4660.0
2024-04-24 15:05:00,250.7,250.87,250.51,250.86,7883.0,243.3942,243.5592,243.2097,243.5495,7883.0
2024-04-24 15:10:00,250.88,251.06,250.8,250.99,3059.0,243.5689,243.7437,243.4913,243.6757,3059.0
2024-04-24 15:15:00,250.91,250.94,250.84,250.89,2910.0,243.598,243.6272,243.5301,243.5786,2910.0
2024-04-24 15:20:00,250.88,251.19,250.79,251.19,7198.0,243.5689,243.8699,243.4815,243.8699,7198.0
2024-04-24 15:25:00,251.18,251.36,251.17,251.28,7457.0,243.8602,244.0349,243.8505,243.9573,7457.0
2024-04-24 15:30:00,251.26,251.46,251.01,251.37,15398.0,243.9378,244.132,243.6951,244.0446,15398.0
2024-04-24 15:35:00,251.45,251.45,251.17,251.22,13334.0,244.1223,244.1223,243.8505,243.899,13334.0
2024-04-24 15:40:00,251.25,251.54,251.09,251.45,15010.0,243.9281,244.2097,243.7728,244.1223,15010.0
2024-04-24 15:45:00,251.45,251.65,251.29,251.39,14543.0,244.1223,244.3165,243.967,244.0641,14543.0
2024-04-24 15:50:00,251.37,251.89,251.21,251.89,22559.0,244.0446,244.5495,243.8893,244.5495,22559.0
2024-04-24 15:55:00,251.87,251.94,251.41,251.73,91570.0,244.5301,244.598,244.0835,244.3942,91570.0
2024-04-25 09:30:00,250.24,251.98,250.03,251.21,13727.0,242.9476,244.6369,242.7437,243.8893,13727.0
2024-04-25 09:35:00,250.79,251.94,250.0,250.03,9490.0,243.4815,244.598,242.7146,242.7437,9490.0
2024-04-25 09:40:00,249.73,249.82,248.85,248.85,6792.0,242.4524,242.5398,241.5981,241.5981,6792.0
2024-04-25 09:45:00,248.81,249.21,248.0,248.68,8287.0,241.5592,241.9476,240.7728,241.433,8287.0
2024-04-25 09:50:00,248.71,248.77,247.5,247.6,4282.0,241.4622,241.5204,240.2874,240.3845,4282.0
2024-04-25 09:55:00,247.84,248.08,247.3,247.91,11148.0,240.6175,240.8505,240.0932,240.6855,11148.0
2024-04-25 10:00:00,247.96,248.19,247.18,247.18,12730.0,240.734,240.9573,239.9767,239.9767,12730.0
2024-04-25 10:05:00,247.49,247.78,247.37,247.41,13361.0,240.2777,240.5593,240.1612,240.2,13361.0
2024-04-25 10:10:00,247.53,247.64,247.17,247.47,13690.0,240.3165,240.4233,239.967,240.2583,13690.0
2024-04-25 10:15:00,247.36,247.56,247.14,247.34,7626.0,240.1515,240.3457,239.9379,240.1321,7626.0
2024-04-25 10:20:00,247.37,248.0,247.36,247.93,6458.0,240.1612,240.7728,240.1515,240.7049,6458.0
2024-04-25 10:25:00,247.93,248.09,247.54,248.08,4153.0,240.7049,240.8602,240.3263,240.8505,4153.0
2024-04-25 10:30:00,248.07,248.26,247.79,248.04,3920.0,240.8408,241.0253,240.569,240.8117,3920.0
2024-04-25 10:35:00,248.15,248.15,247.68,247.85,3168.0,240.9185,240.9185,240.4622,240.6272,3168.0
2024-04-25 10:40:00,247.85,247.89,247.52,247.85,2211.0,240.6272,240.6661,240.3068,240.6272,2211.0
2024-04-25 10:45:00,247.92,247.92,247.44,247.44,1424.0,240.6952,240.6952,240.2292,240.2292,1424.0
2024-04-25 10:50:00,247.49,247.64,247.35,247.6,4121.0,240.2777,240.4233,240.1418,240.3845,4121.0
2024-04-25 10:55:00,247.55,247.78,247.55,247.73,1520.0,240.336,240.5593,240.336,240.5107,1520.0
2024-04-25 11:00:00,247.73,247.88,247.64,247.7,5209.0,240.5107,240.6563,240.4233,240.4816,5209.0
2024-04-25 11:05:00,247.6,247.92,247.44,247.92,13974.0,240.3845,240.6952,240.2292,240.6952,13974.0
2024-04-25 11:10:00,248.0,248.15,247.94,248.08,4253.0,240.7728,240.9185,240.7146,240.8505,4253.0
2024-04-25 11:15:00,248.05,248.32,247.91,248.29,8310.0,240.8214,241.0835,240.6855,241.0544,8310.0
2024-04-25 11:20:00,248.28,248.39,248.08,248.39,2933.0,241.0447,241.1515,240.8505,241.1515,2933.0
2024-04-25 11:25:00,248.44,248.46,247.89,247.89,4869.0,241.2,241.2194,240.6661,240.6661,4869.0
2024-04-25 11:30:00,247.89,247.89,247.51,247.76,8725.0,240.6661,240.6661,240.2971,240.5398,8725.0
2024-04-25 11:35:00,247.96,248.0,247.76,247.81,2891.0,240.734,240.7728,240.5398,240.5884,2891.0
2024-04-25 11:40:00,247.91,248.01,247.55,247.74,5814.0,240.6855,240.7826,240.336,240.5204,5814.0
2024-04-25 11:45:00,247.69,247.75,247.5,247.68,5936.0,240.4719,240.5301,240.2874,240.4622,5936.0
2024-04-25 11:50:00,247.69,247.88,247.65,247.88,5195.0,240.4719,240.6563,240.433,240.6563,5195.0
2024-04-25 11:55:00,247.88,248.19,247.75,248.19,5100.0,240.6563,240.9573,240.5301,240.9573,5100.0
2024-04-25 12:00:00,248.21,248.28,248.15,248.15,1334.0,240.9767,241.0447,240.9185,240.9185,1334.0
2024-04-25 12:05:00,248.25,248.62,248.18,248.62,2740.0,241.0156,241.3748,240.9476,241.3748,2740.0
2024-04-25 12:10:00,248.56,248.56,248.16,248.39,6379.0,241.3165,241.3165,240.9282,241.1515,6379.0
2024-04-25 12:15:00,248.46,248.73,248.46,248.66,3700.0,241.2194,241.4816,241.2194,241.4136,3700.0
2024-04-25 12:20:00,248.69,248.92,248.5,248.5,10110.0,241.4427,241.666,241.2583,241.2583,10110.0
2024-04-25 12:25:00,248.49,248.68,248.43,248.68,2760.0,241.2486,241.433,241.1903,241.433,2760.0
2024-04-25 12:30:00,248.68,248.71,248.48,248.68,3126.0,241.433,241.4622,241.2389,241.433,3126.0
2024-04-25 12:35:00,248.65,248.72,248.65,248.7,1029.0,241.4039,241.4719,241.4039,241.4525,1029.0
2024-04-25 12:40:00,248.64,248.73,248.49,248.73,2885.0,241.3942,241.4816,241.2486,241.4816,2885.0
2024-04-25 12:45:00,248.73,248.76,248.63,248.63,2501.0,241.4816,241.5107,241.3845,241.3845,2501.0
2024-04-25 12:50:00,248.67,248.76,248.58,248.65,3824.0,241.4233,241.5107,241.3359,241.4039,3824.0
2024-04-25 12:55:00,248.72,248.87,248.57,248.62,2110.0,241.4719,241.6175,241.3262,241.3748,2110.0
2024-04-25 13:00:00,248.59,248.74,248.5,248.74,3467.0,241.3457,241.4913,241.2583,241.4913,3467.0
2024-04-25 13:05:00,248.65,248.69,248.5,248.6,2509.0,241.4039,241.4427,241.2583,241.3554,2509.0
2024-04-25 13:10:00,248.59,248.7,248.49,248.7,9804.0,241.3457,241.4525,241.2486,241.4525,9804.0
2024-04-25 13:15:00,248.71,248.71,248.6,248.61,800.0,241.4622,241.4622,241.3554,241.3651,800.0
2024-04-25 13:20:00,248.54,248.55,248.45,248.5,2850.0,241.2971,241.3068,241.2097,241.2583,2850.0
2024-04-25 13:25:00,248.5,248.69,248.49,248.67,3111.0,241.2583,241.4427,241.2486,241.4233,3111.0
2024-04-25 13:30:00,248.61,248.7,248.48,248.54,3318.0,241.3651,241.4525,241.2389,241.2971,3318.0
2024-04-25 13:35:00,248.56,248.89,248.47,248.89,4932.0,241.3165,241.6369,241.2292,241.6369,4932.0
2024-04-25 13:40:00,248.93,248.93,248.68,248.81,1742.0,241.6757,241.6757,241.433,241.5592,1742.0
2024-04-25 13:45:00,248.83,249.04,248.77,248.93,4574.0,241.5787,241.7825,241.5204,241.6757,4574.0
2024-04-25 13:50:00,248.91,249.09,248.85,249.02,4535.0,241.6563,241.8311,241.5981,241.7631,4535.0
2024-04-25 13:55:00,249.06,249.11,248.85,248.91,8137.0,241.802,241.8505,241.5981,241.6563,8137.0
2024-04-25 14:00:00,248.89,248.91,248.72,248.73,3048.0,241.6369,241.6563,241.4719,241.4816,3048.0
2024-04-25 14:05:00,248.79,248.91,248.75,248.8,3042.0,241.5398,241.6563,241.501,241.5495,3042.0
2024-04-25 14:10:00,248.78,248.82,248.73,248.79,2201.0,241.5301,241.569,241.4816,241.5398,2201.0
2024-04-25 14:15:00,248.76,249.05,248.76,248.94,8753.0,241.5107,241.7923,241.5107,241.6855,8753.0
2024-04-25 14:20:00,248.98,249.0,248.71,248.74,5187.0,241.7243,241.7437,241.4622,241.4913,5187.0
2024-04-25 14:25:00,248.62,248.72,248.44,248.5,6272.0,241.3748,241.4719,241.2,241.2583,6272.0
2024-04-25 14:30:00,248.46,248.75,248.46,248.56,3925.0,241.2194,241.501,241.2194,241.3165,3925.0
2024-04-25 14:35:00,248.54,248.66,248.42,248.66,3866.0,241.2971,241.4136,241.1806,241.4136,3866.0
2024-04-25 14:40:00,248.6,248.6,248.24,248.25,4456.0,241.3554,241.3554,241.0059,241.0156,4456.0
2024-04-25 14:45:00,248.29,248.29,248.12,248.15,1273.0,241.0544,241.0544,240.8894,240.9185,1273.0
2024-04-25 14:50:00,248.16,248.29,247.98,248.08,4190.0,240.9282,241.0544,240.7534,240.8505,4190.0
2024-04-25 14:55:00,248.05,248.41,247.98,248.41,2790.0,240.8214,241.1709,240.7534,241.1709,2790.0
2024-04-25 15:00:00,248.33,248.63,248.32,248.63,5447.0,241.0932,241.3845,241.0835,241.3845,5447.0
2024-04-25 15:05:00,248.54,248.63,248.49,248.59,6661.0,241.2971,241.3845,241.2486,241.3457,6661.0
2024-04-25 15:10:00,248.63,248.8,248.58,248.68,3986.0,241.3845,241.5495,241.3359,241.433,3986.0
2024-04-25 15:15:00,248.65,248.94,248.48,248.94,7913.0,241.4039,241.6855,241.2389,241.6855,7913.0
2024-04-25 15:20:00,248.89,249.0,248.8,248.8,4451.0,241.6369,241.7437,241.5495,241.5495,4451.0
2024-04-25 15:25:00,248.77,249.01,248.65,248.94,7109.0,241.5204,241.7534,241.4039,241.6855,7109.0
2024-04-25 15:30:00,248.94,249.01,248.57,248.58,6017.0,241.6855,241.7534,241.3262,241.3359,6017.0
2024-04-25 15:35:00,248.63,248.9,248.57,248.84,8372.0,241.3845,241.6466,241.3262,241.5884,8372.0
2024-04-25 15:40:00,248.8,248.8,248.32,248.49,13500.0,241.5495,241.5495,241.0835,241.2486,13500.0
2024-04-25 15:45:00,248.34,248.42,248.02,248.02,10388.0,241.1029,241.1806,240.7923,240.7923,10388.0
2024-04-25 15:50:00,248.06,248.34,247.88,248.31,22496.0,240.8311,241.1029,240.6563,241.0738,22496.0
2024-04-25 15:55:00,248.36,248.44,247.8,248.0,82337.0,241.1224,241.2,240.5787,240.7728,82337.0
2024-04-26 09:30:00,247.79,249.21,247.79,248.9,15626.0,240.569,241.9476,240.569,241.6466,15626.0
2024-04-26 09:35:00,248.99,249.33,248.9,249.09,1776.0,241.734,242.0641,241.6466,241.8311,1776.0
2024-04-26 09:40:00,249.33,249.51,249.13,249.51,800.0,242.0641,242.2388,241.8699,242.2388,800.0
2024-04-26 09:45:00,249.41,249.49,248.9,249.17,3789.0,242.1418,242.2194,241.6466,241.9088,3789.0
2024-04-26 09:50:00,249.3,249.9,249.0,249.64,3001.0,242.035,242.6175,241.7437,242.3651,3001.0
2024-04-26 09:55:00,249.63,249.94,249.38,249.8,2051.0,242.3553,242.6563,242.1126,242.5204,2051.0
2024-04-26 10:00:00,249.91,250.09,249.71,249.76,3230.0,242.6272,242.8019,242.433,242.4816,3230.0
2024-04-26 10:05:00,249.29,249.41,249.02,249.29,1391.0,242.0253,242.1418,241.7631,242.0253,1391.0
2024-04-26 10:10:00,249.24,249.31,248.84,248.85,4923.0,241.9767,242.0447,241.5884,241.5981,4923.0
2024-04-26 10:15:00,248.93,249.08,248.8,248.91,4800.0,241.6757,241.8214,241.5495,241.6563,4800.0
2024-04-26 10:20:00,248.87,248.97,248.68,248.97,4652.0,241.6175,241.7146,241.433,241.7146,4652.0
2024-04-26 10:25:00,248.96,248.98,248.63,248.85,3388.0,241.7049,241.7243,241.3845,241.5981,3388.0
2024-04-26 10:30:00,248.84,248.99,248.41,248.95,2963.0,241.5884,241.734,241.1709,241.6952,2963.0
2024-04-26 10:35:00,248.97,249.16,248.84,249.13,2463.0,241.7146,241.899,241.5884,241.8699,2463.0
2024-04-26 10:40:00,249.11,249.17,248.88,248.99,3326.0,241.8505,241.9088,241.6272,241.734,3326.0
2024-04-26 10:45:00,249.0,249.0,248.55,248.55,3226.0,241.7437,241.7437,241.3068,241.3068,3226.0
2024-04-26 10:50:00,248.52,248.66,248.36,248.64,2100.0,241.2777,241.4136,241.1224,241.3942,2100.0
2024-04-26 10:55:00,248.62,248.68,248.49,248.58,3102.0,241.3748,241.433,241.2486,241.3359,3102.0
2024-04-26 11:00:00,248.64,248.94,248.59,248.9,3233.0,241.3942,241.6855,241.3457,241.6466,3233.0
2024-04-26 11:05:00,248.82,248.86,248.78,248.78,1788.0,241.569,241.6078,241.5301,241.5301,1788.0
2024-04-26 11:10:00,248.75,248.84,248.53,248.61,3193.0,241.501,241.5884,241.2874,241.3651,3193.0
2024-04-26 11:15:00,248.55,248.67,248.46,248.47,2940.0,241.3068,241.4233,241.2194,241.2292,2940.0
2024-04-26 11:20:00,248.45,248.54,248.34,248.54,2961.0,241.2097,241.2971,241.1029,241.2971,2961.0
2024-04-26 11:25:00,248.55,249.04,248.54,249.02,3989.0,241.3068,241.7825,241.2971,241.7631,3989.0
2024-04-26 11:30:00,249.01,249.03,248.74,248.74,5401.0,241.7534,241.7728,241.4913,241.4913,5401.0
2024-04-26 11:35:00,248.79,248.79,248.59,248.64,1410.0,241.5398,241.5398,241.3457,241.3942,1410.0
2024-04-26 11:40:00,248.55,248.77,248.45,248.77,5398.0,241.3068,241.5204,241.2097,241.5204,5398.0
2024-04-26 11:45:00,248.77,248.77,248.35,248.35,4293.0,241.5204,241.5204,241.1126,241.1126,4293.0
2024-04-26 11:50:00,248.4,248.63,248.35,248.63,4066.0,241.1612,241.3845,241.1126,241.3845,4066.0
2024-04-26 11:55:00,248.62,248.76,248.62,248.73,2461.0,241.3748,241.5107,241.3748,241.4816,2461.0
2024-04-26 12:00:00,248.63,248.68,248.5,248.62,3910.0,241.3845,241.433,241.2583,241.3748,3910.0
2024-04-26 12:05:00,248.6,248.7,248.59,248.66,2965.0,241.3554,241.4525,241.3457,241.4136,2965.0
2024-04-26 12:10:00,248.63,248.87,248.6,248.87,4238.0,241.3845,241.6175,241.3554,241.6175,4238.0
2024-04-26 12:15:00,248.8,248.94,248.69,248.94,3703.0,241.5495,241.6855,241.4427,241.6855,3703.0
2024-04-26 12:20:00,248.93,249.02,248.92,248.93,1747.0,241.6757,241.7631,241.666,241.6757,1747.0
2024-04-26 12:25:00,248.95,248.98,248.83,248.88,1570.0,241.6952,241.7243,241.5787,241.6272,1570.0
2024-04-26 12:30:00,248.91,248.98,248.84,248.98,2215.0,241.6563,241.7243,241.5884,241.7243,2215.0
2024-04-26 12:35:00,248.99,249.05,248.89,248.89,2503.0,241.734,241.7923,241.6369,241.6369,2503.0
2024-04-26 12:40:00,248.93,248.93,248.73,248.73,3613.0,241.6757,241.6757,241.4816,241.4816,3613.0
2024-04-26 12:45:00,248.76,248.77,248.6,248.76,4064.0,241.5107,241.5204,241.3554,241.5107,4064.0
2024-04-26 12:50:00,248.74,248.9,248.73,248.9,1777.0,241.4913,241.6466,241.4816,241.6466,1777.0
2024-04-26 12:55:00,248.88,248.99,248.87,248.99,1800.0,241.6272,241.734,241.6175,241.734,1800.0
2024-04-26 13:00:00,249.05,249.05,248.84,248.98,3798.0,241.7923,241.7923,241.5884,241.7243,3798.0
2024-04-26 13:05:00,249.08,249.13,248.93,248.94,1754.0,241.8214,241.8699,241.6757,241.6855,1754.0
2024-04-26 13:10:00,248.91,249.15,248.91,249.11,4307.0,241.6563,241.8893,241.6563,241.8505,4307.0
2024-04-26 13:15:00,249.14,249.15,249.02,249.12,1902.0,241.8796,241.8893,241.7631,241.8602,1902.0
2024-04-26 13:20:00,249.12,249.3,249.09,249.17,3933.0,241.8602,242.035,241.8311,241.9088,3933.0
2024-04-26 13:25:00,249.16,249.25,249.1,249.15,3281.0,241.899,241.9864,241.8408,241.8893,3281.0
2024-04-26 13:30:00,249.14,249.2,249.11,249.2,3694.0,241.8796,241.9379,241.8505,241.9379,3694.0
2024-04-26 13:35:00,249.22,249.23,249.15,249.15,4384.0,241.9573,241.967,241.8893,241.8893,4384.0
2024-04-26 13:40:00,249.15,249.15,248.92,248.98,2191.0,241.8893,241.8893,241.666,241.7243,2191.0
2024-04-26 13:45:00,248.93,248.98,248.82,248.83,2765.0,241.6757,241.7243,241.569,241.5787,2765.0
2024-04-26 13:50:00,248.87,248.94,248.77,248.83,5620.0,241.6175,241.6855,241.5204,241.5787,5620.0
2024-04-26 13:55:00,248.88,248.92,248.71,248.71,2178.0,241.6272,241.666,241.4622,241.4622,2178.0
2024-04-26 14:00:00,248.76,248.77,248.63,248.63,2940.0,241.5107,241.5204,241.3845,241.3845,2940.0
2024-04-26 14:05:00,248.67,248.82,248.63,248.71,2754.0,241.4233,241.569,241.3845,241.4622,2754.0
2024-04-26 14:10:00,248.71,248.87,248.71,248.85,2551.0,241.4622,241.6175,241.4622,241.5981,2551.0
2024-04-26 14:15:00,248.83,248.83,248.65,248.65,2816.0,241.5787,241.5787,241.4039,241.4039,2816.0
2024-04-26 14:20:00,248.63,248.65,248.45,248.46,3068.0,241.3845,241.4039,241.2097,241.2194,3068.0
2024-04-26 14:25:00,248.45,248.62,248.41,248.57,3205.0,241.2097,241.3748,241.1709,241.3262,3205.0
2024-04-26 14:30:00,248.51,248.51,248.37,248.41,3202.0,241.268,241.268,241.1321,241.1709,3202.0
2024-04-26 14:35:00,248.52,248.82,248.51,248.82,6734.0,241.2777,241.569,241.268,241.569,6734.0
2024-04-26 14:40:00,248.84,249.04,248.79,249.04,4336.0,241.5884,241.7825,241.5398,241.7825,4336.0
2024-04-26 14:45:00,249.1,249.28,249.05,249.1,5553.0,241.8408,242.0155,241.7923,241.8408,5553.0
2024-04-26 14:50:00,249.03,249.06,248.9,248.92,3127.0,241.7728,241.802,241.6466,241.666,3127.0
2024-04-26 14:55:00,248.92,249.07,248.91,248.99,1817.0,241.666,241.8117,241.6563,241.734,1817.0
2024-04-26 15:00:00,248.98,249.0,248.88,248.93,2003.0,241.7243,241.7437,241.6272,241.6757,2003.0
2024-04-26 15:05:00,248.87,249.1,248.87,248.99,3680.0,241.6175,241.8408,241.6175,241.734,3680.0
2024-04-26 15:10:00,249.02,249.06,248.95,249.05,1903.0,241.7631,241.802,241.6952,241.7923,1903.0
2024-04-26 15:15:00,249.06,249.27,248.9,248.91,5245.0,241.802,242.0058,241.6466,241.6563,5245.0
2024-04-26 15:20:00,248.91,248.92,248.69,248.89,7179.0,241.6563,241.666,241.4427,241.6369,7179.0
2024-04-26 15:25:00,248.92,248.97,248.75,248.97,4537.0,241.666,241.7146,241.501,241.7146,4537.0
2024-04-26 15:30:00,248.89,248.99,248.85,248.99,4162.0,241.6369,241.734,241.5981,241.734,4162.0
2024-04-26 15:35:00,248.95,248.95,248.67,248.71,4059.0,241.6952,241.6952,241.4233,241.4622,4059.0
2024-04-26 15:40:00,248.76,248.88,248.62,248.69,7151.0,241.5107,241.6272,241.3748,241.4427,7151.0
2024-04-26 15:45:00,248.68,249.14,248.68,249.01,8994.0,241.433,241.8796,241.433,241.7534,8994.0
2024-04-26 15:50:00,248.92,249.09,248.6,248.7,18201.0,241.666,241.8311,241.3554,241.4525,18201.0
2024-04-26 15:55:00,248.76,248.76,248.11,248.22,60138.0,241.5107,241.5107,240.8796,240.9864,60138.0
2024-04-29 09:30:00,248.03,250.05,248.03,250.05,13228.0,240.802,242.7631,240.802,242.7631,13228.0
2024-04-29 09:35:00,250.06,250.65,249.89,250.54,23515.0,242.7728,243.3456,242.6078,243.2388,23515.0
2024-04-29 09:40:00,250.55,250.94,250.19,250.74,14382.0,243.2485,243.6272,242.899,243.433,14382.0
2024-04-29 09:45:00,250.8,250.92,250.36,250.48,22616.0,243.4913,243.6078,243.0641,243.1806,22616.0
2024-04-29 09:50:00,250.59,250.6,250.04,250.23,26135.0,243.2874,243.2971,242.7534,242.9379,26135.0
2024-04-29 09:55:00,250.23,250.27,249.5,250.04,77426.0,242.9379,242.9767,242.2291,242.7534,77426.0
2024-04-29 10:00:00,249.99,250.38,249.81,250.23,8917.0,242.7049,243.0835,242.5301,242.9379,8917.0
2024-04-29 10:05:00,250.24,250.24,249.36,249.47,22691.0,242.9476,242.9476,242.0932,242.2,22691.0
2024-04-29 10:10:00,249.4,249.88,248.92,249.75,9031.0,242.1321,242.5981,241.666,242.4719,9031.0
2024-04-29 10:15:00,249.96,250.01,249.77,249.94,3138.0,242.6757,242.7243,242.4913,242.6563,3138.0
2024-04-29 10:20:00,249.94,250.13,249.86,250.0,22817.0,242.6563,242.8408,242.5786,242.7146,22817.0
2024-04-29 10:25:00,249.99,250.23,249.84,250.22,16633.0,242.7049,242.9379,242.5592,242.9282,16633.0
2024-04-29 10:30:00,250.21,250.36,250.15,250.26,7971.0,242.9184,243.0641,242.8602,242.967,7971.0
2024-04-29 10:35:00,250.28,250.29,249.84,249.9,11072.0,242.9864,242.9961,242.5592,242.6175,11072.0
2024-04-29 10:40:00,249.85,249.86,249.44,249.66,6572.0,242.5689,242.5786,242.1709,242.3845,6572.0
2024-04-29 10:45:00,249.63,249.79,249.57,249.72,20683.0,242.3553,242.5107,242.2971,242.4427,20683.0
2024-04-29 10:50:00,249.72,249.91,249.48,249.91,11457.0,242.4427,242.6272,242.2097,242.6272,11457.0
2024-04-29 10:55:00,249.89,250.04,249.89,250.04,3822.0,242.6078,242.7534,242.6078,242.7534,3822.0
2024-04-29 11:00:00,250.05,250.14,249.69,249.75,7730.0,242.7631,242.8505,242.4136,242.4719,7730.0
2024-04-29 11:05:00,249.74,249.77,249.42,249.63,6569.0,242.4621,242.4913,242.1515,242.3553,6569.0
2024-04-29 11:10:00,249.62,249.89,249.57,249.84,7503.0,242.3456,242.6078,242.2971,242.5592,7503.0
2024-04-29 11:15:00,249.77,250.07,249.77,250.07,4335.0,242.4913,242.7825,242.4913,242.7825,4335.0
2024-04-29 11:20:00,250.02,250.02,249.76,249.76,24186.0,242.734,242.734,242.4816,242.4816,24186.0
2024-04-29 11:25:00,249.67,249.69,249.42,249.42,3766.0,242.3942,242.4136,242.1515,242.1515,3766.0
2024-04-29 11:30:00,249.5,249.65,249.5,249.58,3526.0,242.2291,242.3748,242.2291,242.3068,3526.0
2024-04-29 11:35:00,249.59,249.85,249.52,249.56,13044.0,242.3165,242.5689,242.2486,242.2874,13044.0
2024-04-29 11:40:00,249.44,249.5,249.33,249.34,3376.0,242.1709,242.2291,242.0641,242.0738,3376.0
2024-04-29 11:45:00,249.32,249.33,249.12,249.31,5846.0,242.0544,242.0641,241.8602,242.0447,5846.0
2024-04-29 11:50:00,249.3,249.31,249.12,249.14,6352.0,242.035,242.0447,241.8602,241.8796,6352.0
2024-04-29 11:55:00,249.13,249.37,249.12,249.36,4282.0,241.8699,242.1029,241.8602,242.0932,4282.0
2024-04-29 12:00:00,249.29,249.3,249.21,249.23,3037.0,242.0253,242.035,241.9476,241.967,3037.0
2024-04-29 12:05:00,249.17,249.39,249.17,249.39,2749.0,241.9088,242.1223,241.9088,242.1223,2749.0
2024-04-29 12:10:00,249.34,249.52,249.34,249.46,3676.0,242.0738,242.2486,242.0738,242.1903,3676.0
2024-04-29 12:15:00,249.42,249.71,249.42,249.51,6719.0,242.1515,242.433,242.1515,242.2388,6719.0
2024-04-29 12:20:00,249.5,249.68,249.42,249.61,3939.0,242.2291,242.4039,242.1515,242.3359,3939.0
2024-04-29 12:25:00,249.56,249.86,249.56,249.86,4948.0,242.2874,242.5786,242.2874,242.5786,4948.0
2024-04-29 12:30:00,249.86,249.93,249.85,249.93,1003.0,242.5786,242.6466,242.5689,242.6466,1003.0
2024-04-29 12:35:00,249.88,250.0,249.85,250.0,8249.0,242.5981,242.7146,242.5689,242.7146,8249.0
2024-04-29 12:40:00,250.0,250.05,249.81,249.81,4947.0,242.7146,242.7631,242.5301,242.5301,4947.0
2024-04-29 12:45:00,249.79,249.86,249.74,249.75,1408.0,242.5107,242.5786,242.4621,242.4719,1408.0
2024-04-29 12:50:00,249.69,249.72,249.54,249.55,2590.0,242.4136,242.4427,242.268,242.2777,2590.0
2024-04-29 12:55:00,249.5,249.59,249.49,249.58,1958.0,242.2291,242.3165,242.2194,242.3068,1958.0
2024-04-29 13:00:00,249.55,249.73,249.51,249.73,4302.0,242.2777,242.4524,242.2388,242.4524,4302.0
2024-04-29 13:05:00,249.73,249.73,249.55,249.71,3468.0,242.4524,242.4524,242.2777,242.433,3468.0
2024-04-29 13:10:00,249.69,249.76,249.63,249.75,2335.0,242.4136,242.4816,242.3553,242.4719,2335.0
2024-04-29 13:15:00,249.69,249.83,249.69,249.75,3108.0,242.4136,242.5495,242.4136,242.4719,3108.0
2024-04-29 13:20:00,249.72,249.8,249.69,249.77,2391.0,242.4427,242.5204,242.4136,242.4913,2391.0
2024-04-29 13:25:00,249.71,249.92,249.67,249.89,2985.0,242.433,242.6369,242.3942,242.6078,2985.0
2024-04-29 13:30:00,249.87,250.11,249.76,250.11,5446.0,242.5884,242.8214,242.4816,242.8214,5446.0
2024-04-29 13:35:00,250.14,250.3,250.09,250.28,5131.0,242.8505,243.0058,242.8019,242.9864,5131.0
2024-04-29 13:40:00,250.26,250.26,250.1,250.11,1948.0,242.967,242.967,242.8117,242.8214,1948.0
2024-04-29 13:45:00,250.05,250.09,249.95,250.03,4377.0,242.7631,242.8019,242.666,242.7437,4377.0
2024-04-29 13:50:00,249.91,249.97,249.88,249.88,2370.0,242.6272,242.6854,242.5981,242.5981,2370.0
2024-04-29 13:55:00,249.85,249.86,249.71,249.77,3132.0,242.5689,242.5786,242.433,242.4913,3132.0
2024-04-29 14:00:00,249.76,249.76,249.55,249.59,3870.0,242.4816,242.4816,242.2777,242.3165,3870.0
2024-04-29 14:05:00,249.55,250.0,249.55,249.99,22847.0,242.2777,242.7146,242.2777,242.7049,22847.0
2024-04-29 14:10:00,249.98,249.98,249.86,249.92,5057.0,242.6951,242.6951,242.5786,242.6369,5057.0
2024-04-29 14:15:00,249.87,249.87,249.56,249.57,4117.0,242.5884,242.5884,242.2874,242.2971,4117.0
2024-04-29 14:20:00,249.58,249.83,249.53,249.76,5152.0,242.3068,242.5495,242.2583,242.4816,5152.0
2024-04-29 14:25:00,249.68,250.02,249.68,250.0,7611.0,242.4039,242.734,242.4039,242.7146,7611.0
2024-04-29 14:30:00,250.0,250.09,249.44,249.71,24686.0,242.7146,242.8019,242.1709,242.433,24686.0
2024-04-29 14:35:00,249.74,249.79,249.41,249.44,5195.0,242.4621,242.5107,242.1418,242.1709,5195.0
2024-04-29 14:40:00,249.43,249.59,249.43,249.56,5777.0,242.1612,242.3165,242.1612,242.2874,5777.0
2024-04-29 14:45:00,249.53,249.55,249.33,249.51,4734.0,242.2583,242.2777,242.0641,242.2388,4734.0
2024-04-29 14:50:00,249.5,249.64,249.48,249.64,4394.0,242.2291,242.3651,242.2097,242.3651,4394.0
2024-04-29 14:55:00,249.62,249.85,249.62,249.72,9262.0,242.3456,242.5689,242.3456,242.4427,9262.0
2024-04-29 15:00:00,249.71,249.71,249.21,249.54,21100.0,242.433,242.433,241.9476,242.268,21100.0
2024-04-29 15:05:00,249.52,249.83,249.35,249.44,22816.0,242.2486,242.5495,242.0835,242.1709,22816.0
2024-04-29 15:10:00,249.44,249.49,249.27,249.48,10199.0,242.1709,242.2194,242.0058,242.2097,10199.0
2024-04-29 15:15:00,249.44,249.86,249.44,249.79,9389.0,242.1709,242.5786,242.1709,242.5107,9389.0
2024-04-29 15:20:00,249.8,249.88,249.67,249.75,9385.0,242.5204,242.5981,242.3942,242.4719,9385.0
2024-04-29 15:25:00,249.74,249.8,249.46,249.61,7565.0,242.4621,242.5204,242.1903,242.3359,7565.0
2024-04-29 15:30:00,249.6,249.6,249.29,249.32,13336.0,242.3262,242.3262,242.0253,242.0544,13336.0
2024-04-29 15:35:00,249.34,249.52,249.19,249.52,10938.0,242.0738,242.2486,241.9282,242.2486,10938.0
2024-04-29 15:40:00,249.41,249.51,249.37,249.43,15232.0,242.1418,242.2388,242.1029,242.1612,15232.0
2024-04-29 15:45:00,249.43,249.5,248.91,248.91,12538.0,242.1612,242.2291,241.6563,241.6563,12538.0
2024-04-29 15:50:00,248.86,249.08,248.79,248.96,43325.0,241.6078,241.8214,241.5398,241.7049,43325.0
2024-04-29 15:55:00,248.97,249.17,248.69,249.17,107776.0,241.7146,241.9088,241.4427,241.9088,107776.0
2024-04-30 09:30:00,250.43,251.75,248.37,248.65,56381.0,243.132,244.4136,241.1321,241.4039,56381.0
2024-04-30 09:35:00,248.58,249.05,244.23,245.56,61326.0,241.3359,241.7923,237.1127,238.404,61326.0
2024-04-30 09:40:00,245.62,246.04,243.6,245.6,26524.0,238.4622,238.87,236.5011,238.4428,26524.0
2024-04-30 09:45:00,245.47,247.1,244.96,246.29,20817.0,238.3166,239.8991,237.8214,239.1127,20817.0
2024-04-30 09:50:00,246.34,246.76,243.92,243.92,20654.0,239.1612,239.569,236.8117,236.8117,20654.0
2024-04-30 09:55:00,243.97,244.0,242.63,243.78,28562.0,236.8603,236.8894,235.5593,236.6758,28562.0
2024-04-30 10:00:00,243.91,245.19,243.91,244.45,10287.0,236.802,238.0447,236.802,237.3263,10287.0
2024-04-30 10:05:00,244.55,244.62,243.76,243.89,5671.0,237.4234,237.4913,236.6564,236.7826,5671.0
2024-04-30 10:10:00,244.11,244.99,243.84,244.99,8279.0,236.9962,237.8506,236.7341,237.8506,8279.0
2024-04-30 10:15:00,244.99,245.76,244.76,244.95,12152.0,237.8506,238.5981,237.6273,237.8117,12152.0
2024-04-30 10:20:00,244.95,245.84,244.61,245.78,28293.0,237.8117,238.6758,237.4816,238.6175,28293.0
2024-04-30 10:25:00,246.23,246.96,246.17,246.24,22724.0,239.0544,239.7632,238.9962,239.0641,22724.0
2024-04-30 10:30:00,246.38,247.68,246.38,247.51,37618.0,239.2001,240.4622,239.2001,240.2971,37618.0
2024-04-30 10:35:00,247.33,247.56,246.78,247.05,19034.0,240.1224,240.3457,239.5884,239.8505,19034.0
2024-04-30 10:40:00,247.09,247.36,246.7,246.99,10151.0,239.8894,240.1515,239.5107,239.7923,10151.0
2024-04-30 10:45:00,246.88,248.08,246.87,248.06,7885.0,239.6855,240.8505,239.6758,240.8311,7885.0
2024-04-30 10:50:00,247.91,249.06,247.77,248.68,18517.0,240.6855,241.802,240.5496,241.433,18517.0
2024-04-30 10:55:00,248.68,248.79,248.02,248.79,10080.0,241.433,241.5398,240.7923,241.5398,10080.0
2024-04-30 11:00:00,248.81,248.94,248.05,248.15,7485.0,241.5592,241.6855,240.8214,240.9185,7485.0
2024-04-30 11:05:00,248.2,248.23,247.08,247.09,11147.0,240.967,240.9961,239.8797,239.8894,11147.0
2024-04-30 11:10:00,247.22,247.33,246.54,246.83,12234.0,240.0156,240.1224,239.3554,239.6369,12234.0
2024-04-30 11:15:00,246.71,246.86,246.55,246.58,5218.0,239.5204,239.6661,239.3651,239.3942,5218.0
2024-04-30 11:20:00,246.61,246.61,246.03,246.07,3863.0,239.4234,239.4234,238.8603,238.8991,3863.0
2024-04-30 11:25:00,246.2,246.97,246.19,246.97,4757.0,239.0253,239.7729,239.0156,239.7729,4757.0
2024-04-30 11:30:00,246.96,247.38,246.7,247.38,4537.0,239.7632,240.1709,239.5107,240.1709,4537.0
2024-04-30 11:35:00,247.32,247.51,247.24,247.46,3263.0,240.1127,240.2971,240.035,240.2486,3263.0
2024-04-30 11:40:00,247.42,247.48,246.22,246.66,6562.0,240.2098,240.268,239.0447,239.4719,6562.0
2024-04-30 11:45:00,246.65,246.99,246.58,246.95,9252.0,239.4622,239.7923,239.3942,239.7534,9252.0
2024-04-30 11:50:00,246.96,246.96,246.37,246.41,1522.0,239.7632,239.7632,239.1904,239.2292,1522.0
2024-04-30 11:55:00,246.4,246.55,246.27,246.55,15486.0,239.2195,239.3651,239.0933,239.3651,15486.0
2024-04-30 12:00:00,246.61,247.01,246.57,246.9,3496.0,239.4234,239.8117,239.3845,239.7049,3496.0
2024-04-30 12:05:00,246.96,246.96,246.44,246.84,4496.0,239.7632,239.7632,239.2583,239.6467,4496.0
2024-04-30 12:10:00,246.9,247.49,246.76,247.48,8445.0,239.7049,240.2777,239.569,240.268,8445.0
2024-04-30 12:15:00,247.58,247.74,247.41,247.61,4937.0,240.3651,240.5204,240.2,240.3942,4937.0
2024-04-30 12:20:00,247.71,247.85,247.44,247.84,6300.0,240.4913,240.6272,240.2292,240.6175,6300.0
2024-04-30 12:25:00,247.8,247.8,247.03,247.03,10353.0,240.5787,240.5787,239.8311,239.8311,10353.0
2024-04-30 12:30:00,246.97,246.99,246.0,246.0,5916.0,239.7729,239.7923,238.8311,238.8311,5916.0
2024-04-30 12:35:00,246.03,246.28,245.9,246.11,3933.0,238.8603,239.103,238.734,238.9379,3933.0
2024-04-30 12:40:00,245.86,245.86,245.22,245.31,4490.0,238.6952,238.6952,238.0739,238.1612,4490.0
2024-04-30 12:45:00,245.29,245.49,245.02,245.42,3249.0,238.1418,238.336,237.8797,238.268,3249.0
2024-04-30 12:50:00,245.32,245.41,245.23,245.34,3994.0,238.1709,238.2583,238.0836,238.1904,3994.0
2024-04-30 12:55:00,245.35,245.86,245.29,245.69,5804.0,238.2001,238.6952,238.1418,238.5302,5804.0
2024-04-30 13:00:00,245.55,245.55,245.0,245.1,10322.0,238.3942,238.3942,237.8603,237.9574,10322.0
2024-04-30 13:05:00,244.95,245.43,244.95,245.41,1870.0,237.8117,238.2777,237.8117,238.2583,1870.0
2024-04-30 13:10:00,245.59,245.68,245.27,245.36,2215.0,238.4331,238.5205,238.1224,238.2098,2215.0
2024-04-30 13:15:00,245.44,246.02,245.44,246.02,4925.0,238.2875,238.8505,238.2875,238.8505,4925.0
2024-04-30 13:20:00,246.09,247.02,246.09,246.73,12205.0,238.9185,239.8214,238.9185,239.5399,12205.0
2024-04-30 13:25:00,246.73,246.98,246.62,246.72,7148.0,239.5399,239.7826,239.4331,239.5302,7148.0
2024-04-30 13:30:00,246.59,246.72,246.47,246.67,6429.0,239.4039,239.5302,239.2874,239.4816,6429.0
2024-04-30 13:35:00,246.65,246.66,245.96,246.02,4866.0,239.4622,239.4719,238.7923,238.8505,4866.0
2024-04-30 13:40:00,246.06,246.09,245.62,245.77,4034.0,238.8894,238.9185,238.4622,238.6078,4034.0
2024-04-30 13:45:00,245.7,245.81,245.65,245.73,15279.0,238.5399,238.6467,238.4913,238.569,15279.0
2024-04-30 13:50:00,245.74,246.26,245.59,246.26,9305.0,238.5787,239.0836,238.4331,239.0836,9305.0
2024-04-30 13:55:00,246.16,246.23,245.97,245.97,5485.0,238.9865,239.0544,238.802,238.802,5485.0
2024-04-30 14:00:00,245.92,246.16,245.91,246.06,14570.0,238.7535,238.9865,238.7438,238.8894,14570.0
2024-04-30 14:05:00,246.0,246.16,245.94,246.09,5041.0,238.8311,238.9865,238.7729,238.9185,5041.0
2024-04-30 14:10:00,246.17,246.17,245.97,246.0,10160.0,238.9962,238.9962,238.802,238.8311,10160.0
2024-04-30 14:15:00,245.98,246.06,244.83,245.32,13852.0,238.8117,238.8894,237.6952,238.1709,13852.0
2024-04-30 14:20:00,245.25,245.36,244.86,244.89,12961.0,238.103,238.2098,237.7244,237.7535,12961.0
2024-04-30 14:25:00,244.86,244.86,244.27,244.61,18469.0,237.7244,237.7244,237.1515,237.4816,18469.0
2024-04-30 14:30:00,244.71,245.24,244.7,245.24,6586.0,237.5787,238.0933,237.569,238.0933,6586.0
2024-04-30 14:35:00,245.25,245.27,244.76,244.93,8070.0,238.103,238.1224,237.6273,237.7923,8070.0
2024-04-30 14:40:00,244.91,244.91,244.56,244.79,7535.0,237.7729,237.7729,237.4331,237.6564,7535.0
2024-04-30 14:45:00,244.81,244.96,244.64,244.75,11376.0,237.6758,237.8214,237.5108,237.6176,11376.0
2024-04-30 14:50:00,244.68,244.68,244.17,244.37,9666.0,237.5496,237.5496,237.0545,237.2486,9666.0
2024-04-30 14:55:00,244.37,244.5,244.24,244.35,12044.0,237.2486,237.3748,237.1224,237.2292,12044.0
2024-04-30 15:00:00,244.35,244.5,243.95,244.03,11378.0,237.2292,237.3748,236.8409,236.9185,11378.0
2024-04-30 15:05:00,244.0,244.46,243.95,244.3,17404.0,236.8894,237.336,236.8409,237.1807,17404.0
2024-04-30 15:10:00,244.29,244.57,244.25,244.44,12495.0,237.171,237.4428,237.1321,237.3166,12495.0
2024-04-30 15:15:00,244.4,244.43,244.06,244.09,12135.0,237.2778,237.3069,236.9477,236.9768,12135.0
2024-04-30 15:20:00,244.12,244.13,243.76,243.9,6089.0,237.0059,237.0156,236.6564,236.7923,6089.0
2024-04-30 15:25:00,243.83,244.29,243.67,244.25,15415.0,236.7244,237.171,236.569,237.1321,15415.0
2024-04-30 15:30:00,244.31,244.58,244.19,244.29,13801.0,237.1904,237.4525,237.0739,237.171,13801.0
2024-04-30 15:35:00,244.3,244.3,243.62,243.97,17307.0,237.1807,237.1807,236.5205,236.8603,17307.0
2024-04-30 15:40:00,243.97,244.18,243.97,244.01,12896.0,236.8603,237.0642,236.8603,236.8991,12896.0
2024-04-30 15:45:00,244.02,244.62,243.96,244.4,23192.0,236.9088,237.4913,236.8506,237.2778,23192.0
2024-04-30 15:50:00,244.52,244.52,243.75,243.79,23419.0,237.3943,237.3943,236.6467,236.6855,23419.0
2024-04-30 15:55:00,243.81,244.47,243.75,244.11,90911.0,236.705,237.3457,236.6467,236.9962,90911.0
2024-05-01 09:30:00,244.89,245.83,244.08,244.75,16413.0,237.7535,238.6661,236.9671,237.6176,16413.0
2024-05-01 09:35:00,245.41,245.84,244.82,245.2,27569.0,238.2583,238.6758,237.6855,238.0544,27569.0
2024-05-01 09:40:00,245.2,245.2,244.27,244.28,5563.0,238.0544,238.0544,237.1515,237.1613,5563.0
2024-05-01 09:45:00,244.1,244.28,243.79,244.26,4389.0,236.9865,237.1613,236.6855,237.1418,4389.0
2024-05-01 09:50:00,244.27,244.31,243.62,243.92,17429.0,237.1515,237.1904,236.5205,236.8117,17429.0
2024-05-01 09:55:00,243.62,244.08,243.48,243.81,6558.0,236.5205,236.9671,236.3846,236.705,6558.0
2024-05-01 10:00:00,243.79,243.97,243.22,243.31,21683.0,236.6855,236.8603,236.1321,236.2195,21683.0
2024-05-01 10:05:00,243.32,243.67,243.22,243.44,17292.0,236.2292,236.569,236.1321,236.3457,17292.0
2024-05-01 10:10:00,243.28,243.71,243.21,243.44,12465.0,236.1904,236.6079,236.1224,236.3457,12465.0
2024-05-01 10:15:00,243.62,243.65,243.43,243.47,4672.0,236.5205,236.5496,236.336,236.3749,4672.0
2024-05-01 10:20:00,243.48,243.56,243.17,243.39,2775.0,236.3846,236.4622,236.0836,236.2972,2775.0
2024-05-01 10:25:00,243.35,243.74,243.35,243.63,9044.0,236.2584,236.637,236.2584,236.5302,9044.0
2024-05-01 10:30:00,243.59,243.75,243.34,243.53,6807.0,236.4914,236.6467,236.2486,236.4331,6807.0
2024-05-01 10:35:00,243.63,243.63,243.22,243.23,4898.0,236.5302,236.5302,236.1321,236.1419,4898.0
2024-05-01 10:40:00,243.23,243.25,243.03,243.21,4121.0,236.1419,236.1613,235.9477,236.1224,4121.0
2024-05-01 10:45:00,243.21,243.62,243.21,243.62,2935.0,236.1224,236.5205,236.1224,236.5205,2935.0
2024-05-01 10:50:00,243.66,244.18,243.66,243.93,10911.0,236.5593,237.0642,236.5593,236.8215,10911.0
2024-05-01 10:55:00,243.93,243.97,243.88,243.97,3066.0,236.8215,236.8603,236.7729,236.8603,3066.0
2024-05-01 11:00:00,244.06,244.15,243.98,244.06,10201.0,236.9477,237.035,236.87,236.9477,10201.0
2024-05-01 11:05:00,243.97,243.99,243.78,243.9,3327.0,236.8603,236.8797,236.6758,236.7923,3327.0
2024-05-01 11:10:00,243.92,243.92,243.66,243.66,2348.0,236.8117,236.8117,236.5593,236.5593,2348.0
2024-05-01 11:15:00,243.56,243.69,243.39,243.39,2460.0,236.4622,236.5885,236.2972,236.2972,2460.0
2024-05-01 11:20:00,243.39,243.41,243.14,243.34,3243.0,236.2972,236.3166,236.0545,236.2486,3243.0
2024-05-01 11:25:00,243.38,243.93,243.34,243.74,3393.0,236.2875,236.8215,236.2486,236.637,3393.0
2024-05-01 11:30:00,243.7,243.78,243.56,243.66,3650.0,236.5982,236.6758,236.4622,236.5593,3650.0
2024-05-01 11:35:00,243.59,243.59,243.42,243.46,3041.0,236.4914,236.4914,236.3263,236.3652,3041.0
2024-05-01 11:40:00,243.6,243.65,243.47,243.63,4225.0,236.5011,236.5496,236.3749,236.5302,4225.0
2024-05-01 11:45:00,243.62,243.69,243.44,243.49,4742.0,236.5205,236.5885,236.3457,236.3943,4742.0
2024-05-01 11:50:00,243.5,243.78,243.43,243.43,5699.0,236.404,236.6758,236.336,236.336,5699.0
2024-05-01 11:55:00,243.5,243.74,243.4,243.71,11915.0,236.404,236.637,236.3069,236.6079,11915.0
2024-05-01 12:00:00,243.61,243.82,243.48,243.56,4620.0,236.5108,236.7147,236.3846,236.4622,4620.0
2024-05-01 12:05:00,243.53,243.63,243.47,243.52,2767.0,236.4331,236.5302,236.3749,236.4234,2767.0
2024-05-01 12:10:00,243.56,244.06,243.56,244.02,4371.0,236.4622,236.9477,236.4622,236.9088,4371.0
2024-05-01 12:15:00,244.01,244.03,243.55,243.55,3976.0,236.8991,236.9185,236.4525,236.4525,3976.0
2024-05-01 12:20:00,243.66,243.86,243.55,243.86,3656.0,236.5593,236.7535,236.4525,236.7535,3656.0
2024-05-01 12:25:00,244.03,244.04,243.9,243.95,2143.0,236.9185,236.9283,236.7923,236.8409,2143.0
2024-05-01 12:30:00,243.94,244.06,243.82,243.93,1500.0,236.8312,236.9477,236.7147,236.8215,1500.0
2024-05-01 12:35:00,243.75,243.83,243.7,243.79,2253.0,236.6467,236.7244,236.5982,236.6855,2253.0
2024-05-01 12:40:00,243.87,244.1,243.87,243.91,3106.0,236.7632,236.9865,236.7632,236.802,3106.0
2024-05-01 12:45:00,243.91,244.17,243.88,244.06,2695.0,236.802,237.0545,236.7729,236.9477,2695.0
2024-05-01 12:50:00,244.0,244.02,243.82,244.0,2277.0,236.8894,236.9088,236.7147,236.8894,2277.0
2024-05-01 12:55:00,243.96,244.0,243.83,243.9,1247.0,236.8506,236.8894,236.7244,236.7923,1247.0
2024-05-01 13:00:00,244.01,244.12,243.88,243.88,1875.0,236.8991,237.0059,236.7729,236.7729,1875.0
2024-05-01 13:05:00,243.92,243.94,243.78,243.94,1883.0,236.8117,236.8312,236.6758,236.8312,1883.0
2024-05-01 13:10:00,243.89,244.02,243.88,243.9,1107.0,236.7826,236.9088,236.7729,236.7923,1107.0
2024-05-01 13:15:00,243.93,243.93,243.86,243.91,1636.0,236.8215,236.8215,236.7535,236.802,1636.0
2024-05-01 13:20:00,243.98,244.19,243.98,244.03,1466.0,236.87,237.0739,236.87,236.9185,1466.0
2024-05-01 13:25:00,244.12,244.2,244.1,244.2,2696.0,237.0059,237.0836,236.9865,237.0836,2696.0
2024-05-01 13:30:00,244.28,244.57,244.26,244.4,4164.0,237.1613,237.4428,237.1418,237.2778,4164.0
2024-05-01 13:35:00,244.47,244.55,244.21,244.22,3025.0,237.3457,237.4234,237.0933,237.103,3025.0
2024-05-01 13:40:00,244.2,244.23,243.94,244.02,2189.0,237.0836,237.1127,236.8312,236.9088,2189.0
2024-05-01 13:45:00,243.91,243.95,243.74,243.78,1906.0,236.802,236.8409,236.637,236.6758,1906.0
2024-05-01 13:50:00,243.7,243.79,243.55,243.79,2439.0,236.5982,236.6855,236.4525,236.6855,2439.0
2024-05-01 13:55:00,243.7,243.84,243.68,243.82,1971.0,236.5982,236.7341,236.5787,236.7147,1971.0
2024-05-01 14:00:00,243.78,244.54,243.78,244.25,7894.0,236.6758,237.4137,236.6758,237.1321,7894.0
2024-05-01 14:05:00,244.18,244.3,244.01,244.26,4475.0,237.0642,237.1807,236.8991,237.1418,4475.0
2024-05-01 14:10:00,244.26,244.26,243.81,243.81,2980.0,237.1418,237.1418,236.705,236.705,2980.0
2024-05-01 14:15:00,243.94,244.04,243.83,243.93,2598.0,236.8312,236.9283,236.7244,236.8215,2598.0
2024-05-01 14:20:00,243.92,244.14,243.9,244.09,1000.0,236.8117,237.0253,236.7923,236.9768,1000.0
2024-05-01 14:25:00,244.08,244.56,244.08,244.56,3256.0,236.9671,237.4331,236.9671,237.4331,3256.0
2024-05-01 14:30:00,244.46,244.56,243.54,244.48,7671.0,237.336,237.4331,236.4428,237.3554,7671.0
2024-05-01 14:35:00,244.53,244.53,243.67,244.06,29137.0,237.404,237.404,236.569,236.9477,29137.0
2024-05-01 14:40:00,244.08,245.34,243.99,245.34,13707.0,236.9671,238.1904,236.8797,238.1904,13707.0
2024-05-01 14:45:00,245.2,245.2,244.6,244.88,17483.0,238.0544,238.0544,237.4719,237.7438,17483.0
2024-05-01 14:50:00,244.98,245.08,244.69,244.98,33196.0,237.8409,237.9379,237.5593,237.8409,33196.0
2024-05-01 14:55:00,245.06,245.07,244.55,244.55,10215.0,237.9185,237.9282,237.4234,237.4234,10215.0
2024-05-01 15:00:00,244.67,244.97,244.0,244.01,8847.0,237.5399,237.8311,236.8894,236.8991,8847.0
2024-05-01 15:05:00,244.0,244.43,243.64,244.33,10332.0,236.8894,237.3069,236.5399,237.2098,10332.0
2024-05-01 15:10:00,244.21,244.56,244.05,244.33,4075.0,237.0933,237.4331,236.938,237.2098,4075.0
2024-05-01 15:15:00,244.4,244.6,243.95,244.14,6614.0,237.2778,237.4719,236.8409,237.0253,6614.0
2024-05-01 15:20:00,243.92,244.18,243.43,244.18,7607.0,236.8117,237.0642,236.336,237.0642,7607.0
2024-05-01 15:25:00,244.25,244.39,243.89,244.05,4036.0,237.1321,237.2681,236.7826,236.938,4036.0
2024-05-01 15:30:00,243.98,243.98,243.46,243.68,6152.0,236.87,236.87,236.3652,236.5787,6152.0
2024-05-01 15:35:00,243.67,243.67,242.88,243.12,8649.0,236.569,236.569,235.8021,236.0351,8649.0
2024-05-01 15:40:00,243.17,243.32,242.95,243.15,10930.0,236.0836,236.2292,235.87,236.0642,10930.0
2024-05-01 15:45:00,243.1,243.43,242.82,243.19,13808.0,236.0156,236.336,235.7438,236.103,13808.0
2024-05-01 15:50:00,243.1,243.1,242.25,242.46,20111.0,236.0156,236.0156,235.1904,235.3943,20111.0
2024-05-01 15:55:00,242.47,242.55,241.94,242.24,95939.0,235.404,235.4817,234.8894,235.1807,95939.0
2024-05-02 09:30:00,242.71,243.3,241.71,241.72,9381.0,235.637,236.2098,234.6662,234.6759,9381.0
2024-05-02 09:35:00,241.65,242.0,240.22,240.4,15558.0,234.6079,234.9477,233.2196,233.3943,15558.0
2024-05-02 09:40:00,240.4,240.48,239.64,240.0,11552.0,233.3943,233.472,232.6565,233.006,11552.0
2024-05-02 09:45:00,240.01,240.16,239.46,239.92,37248.0,233.0157,233.1613,232.4817,232.9283,37248.0
2024-05-02 09:50:00,240.03,241.02,239.89,240.83,7118.0,233.0351,233.9963,232.8992,233.8118,7118.0
2024-05-02 09:55:00,241.03,241.44,241.03,241.44,3015.0,234.006,234.404,234.006,234.404,3015.0
2024-05-02 10:00:00,241.63,241.63,240.83,241.43,7575.0,234.5885,234.5885,233.8118,234.3943,7575.0
2024-05-02 10:05:00,241.48,241.66,241.12,241.21,13040.0,234.4429,234.6176,234.0933,234.1807,13040.0
2024-05-02 10:10:00,241.22,241.5,241.06,241.23,4028.0,234.1904,234.4623,234.0351,234.2001,4028.0
2024-05-02 10:15:00,241.24,241.74,241.23,241.37,5000.0,234.2098,234.6953,234.2001,234.3361,5000.0
2024-05-02 10:20:00,241.3,241.74,241.2,241.69,7159.0,234.2681,234.6953,234.171,234.6467,7159.0
2024-05-02 10:25:00,241.64,241.82,241.59,241.82,3159.0,234.5982,234.7729,234.5496,234.7729,3159.0
2024-05-02 10:30:00,241.83,242.13,241.71,242.11,5313.0,234.7827,235.0739,234.6662,235.0545,5313.0
2024-05-02 10:35:00,242.19,242.43,241.9,242.06,14854.0,235.1322,235.3652,234.8506,235.006,14854.0
2024-05-02 10:40:00,241.9,241.93,241.4,241.4,2934.0,234.8506,234.8797,234.3652,234.3652,2934.0
2024-05-02 10:45:00,241.4,242.01,241.37,242.01,2325.0,234.3652,234.9574,234.3361,234.9574,2325.0
2024-05-02 10:50:00,242.04,242.16,241.97,242.09,2042.0,234.9865,235.103,234.9186,235.0351,2042.0
2024-05-02 10:55:00,241.98,242.53,241.97,242.44,2326.0,234.9283,235.4623,234.9186,235.3749,2326.0
2024-05-02 11:00:00,242.33,242.7,242.24,242.57,4215.0,235.2681,235.6273,235.1807,235.5011,4215.0
2024-05-02 11:05:00,242.7,242.9,242.62,242.84,2312.0,235.6273,235.8215,235.5496,235.7632,2312.0
2024-05-02 11:10:00,242.84,242.84,242.59,242.59,3988.0,235.7632,235.7632,235.5205,235.5205,3988.0
2024-05-02 11:15:00,242.58,242.85,242.57,242.58,5893.0,235.5108,235.7729,235.5011,235.5108,5893.0
2024-05-02 11:20:00,242.56,242.56,241.79,241.85,7691.0,235.4914,235.4914,234.7438,234.8021,7691.0
2024-05-02 11:25:00,241.96,242.15,241.68,241.83,6249.0,234.9089,235.0933,234.637,234.7827,6249.0
2024-05-02 11:30:00,242.0,242.0,241.51,241.77,3633.0,234.9477,234.9477,234.472,234.7244,3633.0
2024-05-02 11:35:00,241.84,242.02,241.83,241.95,5216.0,234.7924,234.9671,234.7827,234.8992,5216.0
2024-05-02 11:40:00,242.0,242.23,241.83,242.23,7247.0,234.9477,235.171,234.7827,235.171,7247.0
2024-05-02 11:45:00,242.32,242.61,242.29,242.54,8704.0,235.2584,235.5399,235.2292,235.472,8704.0
2024-05-02 11:50:00,242.47,242.77,242.4,242.6,11993.0,235.404,235.6953,235.336,235.5302,11993.0
2024-05-02 11:55:00,242.78,242.87,242.65,242.74,12482.0,235.705,235.7923,235.5788,235.6661,12482.0
2024-05-02 12:00:00,242.79,242.84,242.57,242.74,10994.0,235.7147,235.7632,235.5011,235.6661,10994.0
2024-05-02 12:05:00,242.74,242.74,242.23,242.28,7691.0,235.6661,235.6661,235.171,235.2195,7691.0
2024-05-02 12:10:00,242.35,242.38,242.1,242.11,8543.0,235.2875,235.3166,235.0448,235.0545,8543.0
2024-05-02 12:15:00,242.11,242.11,241.77,241.91,6874.0,235.0545,235.0545,234.7244,234.8603,6874.0
2024-05-02 12:20:00,241.72,242.28,241.72,242.28,8822.0,234.6759,235.2195,234.6759,235.2195,8822.0
2024-05-02 12:25:00,242.28,242.3,242.06,242.09,5017.0,235.2195,235.239,235.006,235.0351,5017.0
2024-05-02 12:30:00,242.07,242.13,241.82,241.83,7212.0,235.0157,235.0739,234.7729,234.7827,7212.0
2024-05-02 12:35:00,241.78,242.08,241.63,242.08,4593.0,234.7341,235.0254,234.5885,235.0254,4593.0
2024-05-02 12:40:00,242.0,242.19,241.84,242.17,4251.0,234.9477,235.1322,234.7924,235.1127,4251.0
2024-05-02 12:45:00,242.13,242.27,242.06,242.12,5620.0,235.0739,235.2098,235.006,235.0642,5620.0
2024-05-02 12:50:00,242.09,242.2,242.04,242.06,6562.0,235.0351,235.1419,234.9865,235.006,6562.0
2024-05-02 12:55:00,242.04,242.08,241.65,241.94,4161.0,234.9865,235.0254,234.6079,234.8894,4161.0
2024-05-02 13:00:00,242.15,242.4,242.14,242.4,2895.0,235.0933,235.336,235.0836,235.336,2895.0
2024-05-02 13:05:00,242.31,242.82,242.21,242.69,7417.0,235.2487,235.7438,235.1516,235.6176,7417.0
2024-05-02 13:10:00,242.56,242.82,242.56,242.68,3034.0,235.4914,235.7438,235.4914,235.6079,3034.0
2024-05-02 13:15:00,242.7,242.83,242.65,242.69,2032.0,235.6273,235.7535,235.5788,235.6176,2032.0
2024-05-02 13:20:00,242.64,242.82,242.58,242.72,2536.0,235.569,235.7438,235.5108,235.6467,2536.0
2024-05-02 13:25:00,242.74,242.84,242.62,242.74,5716.0,235.6661,235.7632,235.5496,235.6661,5716.0
2024-05-02 13:30:00,242.79,242.83,242.31,242.37,4919.0,235.7147,235.7535,235.2487,235.3069,4919.0
2024-05-02 13:35:00,242.13,242.16,241.94,242.11,7791.0,235.0739,235.103,234.8894,235.0545,7791.0
2024-05-02 13:40:00,242.1,242.24,242.0,242.24,2116.0,235.0448,235.1807,234.9477,235.1807,2116.0
2024-05-02 13:45:00,242.22,242.27,241.96,241.98,4066.0,235.1613,235.2098,234.9089,234.9283,4066.0
2024-05-02 13:50:00,242.04,242.17,242.0,242.0,2765.0,234.9865,235.1127,234.9477,234.9477,2765.0
2024-05-02 13:55:00,241.99,242.06,241.95,241.97,4406.0,234.938,235.006,234.8992,234.9186,4406.0
2024-05-02 14:00:00,241.98,242.06,241.88,242.06,4543.0,234.9283,235.006,234.8312,235.006,4543.0
2024-05-02 14:05:00,242.08,242.34,242.08,242.3,5617.0,235.0254,235.2778,235.0254,235.239,5617.0
2024-05-02 14:10:00,242.39,242.39,242.08,242.09,2853.0,235.3263,235.3263,235.0254,235.0351,2853.0
2024-05-02 14:15:00,242.1,242.11,241.98,242.05,3748.0,235.0448,235.0545,234.9283,234.9962,3748.0
2024-05-02 14:20:00,241.99,242.03,241.55,241.89,17430.0,234.938,234.9768,234.5108,234.8409,17430.0
2024-05-02 14:25:00,241.93,242.17,241.93,242.12,1919.0,234.8797,235.1127,234.8797,235.0642,1919.0
2024-05-02 14:30:00,242.19,242.34,242.13,242.2,2976.0,235.1322,235.2778,235.0739,235.1419,2976.0
2024-05-02 14:35:00,242.21,242.3,242.09,242.25,3285.0,235.1516,235.239,235.0351,235.1904,3285.0
2024-05-02 14:40:00,242.2,242.28,242.14,242.21,2835.0,235.1419,235.2195,235.0836,235.1516,2835.0
2024-05-02 14:45:00,242.26,242.41,242.14,242.36,3783.0,235.2001,235.3458,235.0836,235.2972,3783.0
2024-05-02 14:50:00,242.41,242.73,242.41,242.41,14064.0,235.3458,235.6564,235.3458,235.3458,14064.0
2024-05-02 14:55:00,242.43,242.53,242.34,242.34,3607.0,235.3652,235.4623,235.2778,235.2778,3607.0
2024-05-02 15:00:00,242.37,242.46,242.24,242.27,4021.0,235.3069,235.3943,235.1807,235.2098,4021.0
2024-05-02 15:05:00,242.32,242.39,242.17,242.37,5603.0,235.2584,235.3263,235.1127,235.3069,5603.0
2024-05-02 15:10:00,242.37,242.53,242.25,242.28,3756.0,235.3069,235.4623,235.1904,235.2195,3756.0
2024-05-02 15:15:00,242.21,242.26,242.01,242.05,6007.0,235.1516,235.2001,234.9574,234.9962,6007.0
2024-05-02 15:20:00,242.07,242.31,242.02,242.3,6607.0,235.0157,235.2487,234.9671,235.239,6607.0
2024-05-02 15:25:00,242.3,242.3,242.06,242.09,5033.0,235.239,235.239,235.006,235.0351,5033.0
2024-05-02 15:30:00,242.05,242.05,241.55,241.56,11147.0,234.9962,234.9962,234.5108,234.5205,11147.0
2024-05-02 15:35:00,241.44,241.73,241.36,241.44,17555.0,234.404,234.6856,234.3264,234.404,17555.0
2024-05-02 15:40:00,241.45,241.5,241.17,241.25,13695.0,234.4137,234.4623,234.1419,234.2196,13695.0
2024-05-02 15:45:00,241.22,241.57,241.08,241.56,14439.0,234.1904,234.5302,234.0545,234.5205,14439.0
2024-05-02 15:50:00,241.59,241.72,241.08,241.16,24341.0,234.5496,234.6759,234.0545,234.1322,24341.0
2024-05-02 15:55:00,241.18,242.09,241.18,242.07,87753.0,234.1516,235.0351,234.1516,235.0157,87753.0
2024-05-03 09:30:00,243.16,243.89,242.77,243.09,17281.0,236.0739,236.7826,235.6953,236.0059,17281.0
2024-05-03 09:35:00,242.86,243.79,242.77,243.79,1543.0,235.7826,236.6855,235.6953,236.6855,1543.0
2024-05-03 09:40:00,243.61,243.85,243.57,243.83,605.0,236.5108,236.7438,236.4719,236.7244,605.0
2024-05-03 09:45:00,243.86,244.0,243.61,243.86,3420.0,236.7535,236.8894,236.5108,236.7535,3420.0
2024-05-03 09:50:00,243.84,244.19,243.73,244.18,2625.0,236.7341,237.0739,236.6273,237.0642,2625.0
2024-05-03 09:55:00,244.24,244.52,244.02,244.36,6144.0,237.1224,237.3943,236.9088,237.2389,6144.0
2024-05-03 10:00:00,244.32,244.32,242.9,243.24,8056.0,237.2001,237.2001,235.8215,236.1516,8056.0
2024-05-03 10:05:00,242.94,243.4,242.78,243.0,4479.0,235.8603,236.3069,235.705,235.9186,4479.0
2024-05-03 10:10:00,243.22,243.32,242.53,242.64,2741.0,236.1321,236.2292,235.4623,235.569,2741.0
2024-05-03 10:15:00,242.87,243.11,242.69,242.71,2891.0,235.7923,236.0254,235.6176,235.637,2891.0
2024-05-03 10:20:00,242.71,242.75,241.83,242.2,13851.0,235.637,235.6758,234.7827,235.1419,13851.0
2024-05-03 10:25:00,242.09,242.13,241.55,242.01,11497.0,235.0351,235.0739,234.5108,234.9574,11497.0
2024-05-03 10:30:00,242.11,242.38,241.24,241.48,22824.0,235.0545,235.3166,234.2098,234.4429,22824.0
2024-05-03 10:35:00,241.47,242.33,241.36,242.27,8440.0,234.4331,235.2681,234.3264,235.2098,8440.0
2024-05-03 10:40:00,242.28,242.29,241.92,242.0,5793.0,235.2195,235.2292,234.87,234.9477,5793.0
2024-05-03 10:45:00,242.12,242.12,241.81,241.93,3379.0,235.0642,235.0642,234.7632,234.8797,3379.0
2024-05-03 10:50:00,241.96,241.96,241.3,241.3,5082.0,234.9089,234.9089,234.2681,234.2681,5082.0
2024-05-03 10:55:00,241.48,241.67,241.39,241.53,4220.0,234.4429,234.6273,234.3555,234.4914,4220.0
2024-05-03 11:00:00,241.55,241.75,241.39,241.69,14963.0,234.5108,234.705,234.3555,234.6467,14963.0
2024-05-03 11:05:00,241.66,242.04,241.65,241.95,2931.0,234.6176,234.9865,234.6079,234.8992,2931.0
2024-05-03 11:10:00,241.99,242.02,241.62,241.83,7829.0,234.938,234.9671,234.5788,234.7827,7829.0
2024-05-03 11:15:00,241.89,242.15,241.82,241.98,3034.0,234.8409,235.0933,234.7729,234.9283,3034.0
2024-05-03 11:20:00,242.01,242.15,242.0,242.15,1203.0,234.9574,235.0933,234.9477,235.0933,1203.0
2024-05-03 11:25:00,242.17,242.33,242.07,242.33,1252.0,235.1127,235.2681,235.0157,235.2681,1252.0
2024-05-03 11:30:00,242.28,242.35,242.1,242.13,4077.0,235.2195,235.2875,235.0448,235.0739,4077.0
2024-05-03 11:35:00,242.19,242.32,242.19,242.32,3993.0,235.1322,235.2584,235.1322,235.2584,3993.0
2024-05-03 11:40:00,242.29,242.46,242.15,242.17,2988.0,235.2292,235.3943,235.0933,235.1127,2988.0
2024-05-03 11:45:00,242.25,242.33,241.89,242.08,2204.0,235.1904,235.2681,234.8409,235.0254,2204.0
2024-05-03 11:50:00,242.16,242.55,242.16,242.49,2965.0,235.103,235.4817,235.103,235.4234,2965.0
2024-05-03 11:55:00,242.51,242.6,242.2,242.2,4782.0,235.4428,235.5302,235.1419,235.1419,4782.0
2024-05-03 12:00:00,242.25,242.61,242.25,242.44,5475.0,235.1904,235.5399,235.1904,235.3749,5475.0
2024-05-03 12:05:00,242.43,242.54,242.34,242.51,2836.0,235.3652,235.472,235.2778,235.4428,2836.0
2024-05-03 12:10:00,242.47,242.56,242.43,242.43,1950.0,235.404,235.4914,235.3652,235.3652,1950.0
2024-05-03 12:15:00,242.49,242.51,242.35,242.39,2010.0,235.4234,235.4428,235.2875,235.3263,2010.0
2024-05-03 12:20:00,242.37,242.64,242.36,242.59,3049.0,235.3069,235.569,235.2972,235.5205,3049.0
2024-05-03 12:25:00,242.67,242.74,242.38,242.7,1702.0,235.5982,235.6661,235.3166,235.6273,1702.0
2024-05-03 12:30:00,242.74,242.79,242.63,242.77,1114.0,235.6661,235.7147,235.5593,235.6953,1114.0
2024-05-03 12:35:00,242.69,242.69,242.57,242.67,1944.0,235.6176,235.6176,235.5011,235.5982,1944.0
2024-05-03 12:40:00,242.68,242.73,242.6,242.69,1396.0,235.6079,235.6564,235.5302,235.6176,1396.0
2024-05-03 12:45:00,242.66,242.88,242.53,242.86,12679.0,235.5885,235.8021,235.4623,235.7826,12679.0
2024-05-03 12:50:00,242.92,242.94,242.75,242.76,1900.0,235.8409,235.8603,235.6758,235.6856,1900.0
2024-05-03 12:55:00,242.71,242.95,242.71,242.95,3356.0,235.637,235.87,235.637,235.87,3356.0
2024-05-03 13:00:00,242.97,243.02,242.97,243.02,300.0,235.8894,235.938,235.8894,235.938,300.0
2024-05-03 13:05:00,243.16,243.22,243.16,243.16,1612.0,236.0739,236.1321,236.0739,236.0739,1612.0
2024-05-03 13:10:00,243.21,243.29,243.2,243.29,1282.0,236.1224,236.2001,236.1127,236.2001,1282.0
2024-05-03 13:15:00,243.32,243.36,242.78,242.87,4585.0,236.2292,236.2681,235.705,235.7923,4585.0
2024-05-03 13:20:00,242.94,242.94,242.59,242.81,4368.0,235.8603,235.8603,235.5205,235.7341,4368.0
2024-05-03 13:25:00,242.77,242.9,242.72,242.84,2217.0,235.6953,235.8215,235.6467,235.7632,2217.0
2024-05-03 13:30:00,242.77,242.95,242.72,242.95,3328.0,235.6953,235.87,235.6467,235.87,3328.0
2024-05-03 13:35:00,242.9,243.17,242.9,243.17,2625.0,235.8215,236.0836,235.8215,236.0836,2625.0
2024-05-03 13:40:00,243.28,243.49,243.27,243.3,3428.0,236.1904,236.3943,236.1807,236.2098,3428.0
2024-05-03 13:45:00,243.24,243.36,243.24,243.31,1200.0,236.1516,236.2681,236.1516,236.2195,1200.0
2024-05-03 13:50:00,243.36,243.46,243.19,243.46,2658.0,236.2681,236.3652,236.103,236.3652,2658.0
2024-05-03 13:55:00,243.41,243.64,243.37,243.47,3286.0,236.3166,236.5399,236.2778,236.3749,3286.0
2024-05-03 14:00:00,243.46,243.52,243.26,243.26,2576.0,236.3652,236.4234,236.171,236.171,2576.0
2024-05-03 14:05:00,243.22,243.4,243.19,243.28,2725.0,236.1321,236.3069,236.103,236.1904,2725.0
2024-05-03 14:10:00,243.29,243.3,243.05,243.08,1868.0,236.2001,236.2098,235.9671,235.9962,1868.0
2024-05-03 14:15:00,243.11,243.17,243.01,243.14,2734.0,236.0254,236.0836,235.9283,236.0545,2734.0
2024-05-03 14:20:00,243.13,243.27,243.13,243.26,2938.0,236.0448,236.1807,236.0448,236.171,2938.0
2024-05-03 14:25:00,243.24,243.34,243.14,243.18,6102.0,236.1516,236.2486,236.0545,236.0933,6102.0
2024-05-03 14:30:00,243.16,243.29,243.16,243.29,1184.0,236.0739,236.2001,236.0739,236.2001,1184.0
2024-05-03 14:35:00,243.24,243.28,243.11,243.11,3000.0,236.1516,236.1904,236.0254,236.0254,3000.0
2024-05-03 14:40:00,243.07,243.3,242.95,243.27,4967.0,235.9865,236.2098,235.87,236.1807,4967.0
2024-05-03 14:45:00,243.21,243.21,243.12,243.19,1323.0,236.1224,236.1224,236.0351,236.103,1323.0
2024-05-03 14:50:00,243.19,243.19,243.11,243.11,2592.0,236.103,236.103,236.0254,236.0254,2592.0
2024-05-03 14:55:00,243.11,243.21,242.95,243.11,5699.0,236.0254,236.1224,235.87,236.0254,5699.0
2024-05-03 15:00:00,243.11,243.49,243.07,243.49,3710.0,236.0254,236.3943,235.9865,236.3943,3710.0
2024-05-03 15:05:00,243.49,243.7,243.49,243.64,5171.0,236.3943,236.5982,236.3943,236.5399,5171.0
2024-05-03 15:10:00,243.72,243.72,243.32,243.44,3770.0,236.6176,236.6176,236.2292,236.3457,3770.0
2024-05-03 15:15:00,243.49,243.51,243.4,243.5,1635.0,236.3943,236.4137,236.3069,236.404,1635.0
2024-05-03 15:20:00,243.47,243.69,243.47,243.69,3119.0,236.3749,236.5885,236.3749,236.5885,3119.0
2024-05-03 15:25:00,243.62,243.78,243.58,243.68,3798.0,236.5205,236.6758,236.4817,236.5787,3798.0
2024-05-03 15:30:00,243.64,243.7,243.44,243.5,4198.0,236.5399,236.5982,236.3457,236.404,4198.0
2024-05-03 15:35:00,243.5,243.79,243.5,243.65,3888.0,236.404,236.6855,236.404,236.5496,3888.0
2024-05-03 15:40:00,243.66,243.74,243.62,243.65,3356.0,236.5593,236.637,236.5205,236.5496,3356.0
2024-05-03 15:45:00,243.63,244.04,243.63,243.85,10218.0,236.5302,236.9283,236.5302,236.7438,10218.0
2024-05-03 15:50:00,243.87,244.08,243.75,243.92,17207.0,236.7632,236.9671,236.6467,236.8117,17207.0
2024-05-03 15:55:00,243.89,244.06,243.64,243.93,58235.0,236.7826,236.9477,236.5399,236.8215,58235.0
2024-05-06 09:30:00,245.04,245.8,245.04,245.49,7221.0,237.8991,238.637,237.8991,238.336,7221.0
2024-05-06 09:35:00,244.61,245.21,244.38,245.21,2461.0,237.4816,238.0642,237.2583,238.0642,2461.0
2024-05-06 09:40:00,245.25,245.82,245.22,245.8,1486.0,238.103,238.6564,238.0739,238.637,1486.0
2024-05-06 09:45:00,245.64,245.98,245.62,245.76,2450.0,238.4816,238.8117,238.4622,238.5981,2450.0
2024-05-06 09:50:00,245.63,246.19,245.62,245.8,6890.0,238.4719,239.0156,238.4622,238.637,6890.0
2024-05-06 09:55:00,245.64,245.69,245.17,245.3,4198.0,238.4816,238.5302,238.0253,238.1515,4198.0
2024-05-06 10:00:00,245.36,245.65,245.35,245.57,4000.0,238.2098,238.4913,238.2001,238.4137,4000.0
2024-05-06 10:05:00,245.41,245.54,245.3,245.54,1709.0,238.2583,238.3845,238.1515,238.3845,1709.0
2024-05-06 10:10:00,245.55,245.55,245.08,245.18,3827.0,238.3942,238.3942,237.9379,238.035,3827.0
2024-05-06 10:15:00,245.18,245.29,245.0,245.14,8887.0,238.035,238.1418,237.8603,237.9962,8887.0
2024-05-06 10:20:00,245.06,245.22,245.06,245.13,2399.0,237.9185,238.0739,237.9185,237.9865,2399.0
2024-05-06 10:25:00,245.22,245.25,244.82,244.84,1810.0,238.0739,238.103,237.6855,237.7049,1810.0
2024-05-06 10:30:00,244.93,244.93,244.55,244.73,1574.0,237.7923,237.7923,237.4234,237.5981,1574.0
2024-05-06 10:35:00,244.82,244.82,244.6,244.73,1711.0,237.6855,237.6855,237.4719,237.5981,1711.0
2024-05-06 10:40:00,244.64,244.64,244.57,244.58,1090.0,237.5108,237.5108,237.4428,237.4525,1090.0
2024-05-06 10:45:00,244.52,244.65,244.21,244.62,46632.0,237.3943,237.5205,237.0933,237.4913,46632.0
2024-05-06 10:50:00,244.69,244.81,244.68,244.72,2633.0,237.5593,237.6758,237.5496,237.5884,2633.0
2024-05-06 10:55:00,244.74,244.79,244.53,244.55,3637.0,237.6079,237.6564,237.404,237.4234,3637.0
2024-05-06 11:00:00,244.56,244.88,244.55,244.67,4235.0,237.4331,237.7438,237.4234,237.5399,4235.0
2024-05-06 11:05:00,244.65,244.83,244.65,244.81,616.0,237.5205,237.6952,237.5205,237.6758,616.0
2024-05-06 11:10:00,244.9,245.02,244.84,244.93,2557.0,237.7632,237.8797,237.7049,237.7923,2557.0
2024-05-06 11:15:00,244.91,244.95,244.47,244.47,12775.0,237.7729,237.8117,237.3457,237.3457,12775.0
2024-05-06 11:20:00,244.47,244.69,244.41,244.43,20084.0,237.3457,237.5593,237.2875,237.3069,20084.0
2024-05-06 11:25:00,244.32,244.51,244.23,244.44,4235.0,237.2001,237.3846,237.1127,237.3166,4235.0
2024-05-06 11:30:00,244.51,244.54,244.28,244.38,17291.0,237.3846,237.4137,237.1613,237.2583,17291.0
2024-05-06 11:35:00,244.32,244.54,244.32,244.52,3280.0,237.2001,237.4137,237.2001,237.3943,3280.0
2024-05-06 11:40:00,244.56,244.56,244.4,244.4,2875.0,237.4331,237.4331,237.2778,237.2778,2875.0
2024-05-06 11:45:00,244.34,244.36,244.05,244.07,7513.0,237.2195,237.2389,236.938,236.9574,7513.0
2024-05-06 11:50:00,244.13,244.15,243.83,243.93,10439.0,237.0156,237.035,236.7244,236.8215,10439.0
2024-05-06 11:55:00,243.93,244.01,243.89,243.94,1673.0,236.8215,236.8991,236.7826,236.8312,1673.0
2024-05-06 12:00:00,243.93,243.93,243.84,243.86,405.0,236.8215,236.8215,236.7341,236.7535,405.0
2024-05-06 12:05:00,243.87,243.88,243.75,243.75,1590.0,236.7632,236.7729,236.6467,236.6467,1590.0
2024-05-06 12:10:00,243.77,243.82,243.71,243.82,1182.0,236.6661,236.7147,236.6079,236.7147,1182.0
2024-05-06 12:15:00,243.92,243.92,243.7,243.7,1241.0,236.8117,236.8117,236.5982,236.5982,1241.0
2024-05-06 12:20:00,243.69,243.86,243.68,243.68,1510.0,236.5885,236.7535,236.5787,236.5787,1510.0
2024-05-06 12:25:00,243.64,243.79,243.53,243.78,2256.0,236.5399,236.6855,236.4331,236.6758,2256.0
2024-05-06 12:30:00,243.83,244.01,243.83,244.01,1964.0,236.7244,236.8991,236.7244,236.8991,1964.0
2024-05-06 12:35:00,244.0,244.11,243.97,244.11,1075.0,236.8894,236.9962,236.8603,236.9962,1075.0
2024-05-06 12:40:00,243.96,243.98,243.84,243.96,2979.0,236.8506,236.87,236.7341,236.8506,2979.0
2024-05-06 12:45:00,243.96,244.03,243.78,243.82,3103.0,236.8506,236.9185,236.6758,236.7147,3103.0
2024-05-06 12:50:00,243.77,243.88,243.53,243.53,3450.0,236.6661,236.7729,236.4331,236.4331,3450.0
2024-05-06 12:55:00,243.68,243.98,243.68,243.98,1792.0,236.5787,236.87,236.5787,236.87,1792.0
2024-05-06 13:00:00,243.95,244.04,243.81,243.91,1391.0,236.8409,236.9283,236.705,236.802,1391.0
2024-05-06 13:05:00,243.85,243.93,243.77,243.88,1103.0,236.7438,236.8215,236.6661,236.7729,1103.0
2024-05-06 13:10:00,243.81,244.04,243.79,243.9,1444.0,236.705,236.9283,236.6855,236.7923,1444.0
2024-05-06 13:15:00,244.01,244.01,243.86,243.93,2392.0,236.8991,236.8991,236.7535,236.8215,2392.0
2024-05-06 13:20:00,244.02,244.1,244.0,244.04,2648.0,236.9088,236.9865,236.8894,236.9283,2648.0
2024-05-06 13:25:00,244.02,244.14,243.99,244.04,2320.0,236.9088,237.0253,236.8797,236.9283,2320.0
2024-05-06 13:30:00,244.07,244.24,244.06,244.22,4555.0,236.9574,237.1224,236.9477,237.103,4555.0
2024-05-06 13:35:00,244.22,244.27,243.99,244.04,2580.0,237.103,237.1515,236.8797,236.9283,2580.0
2024-05-06 13:40:00,243.97,244.08,243.95,244.05,1033.0,236.8603,236.9671,236.8409,236.938,1033.0
2024-05-06 13:45:00,244.03,244.04,243.93,244.04,2526.0,236.9185,236.9283,236.8215,236.9283,2526.0
2024-05-06 13:50:00,244.09,244.33,244.05,244.24,1750.0,236.9768,237.2098,236.938,237.1224,1750.0
2024-05-06 13:55:00,244.18,244.22,244.11,244.11,1002.0,237.0642,237.103,236.9962,236.9962,1002.0
2024-05-06 14:00:00,244.16,244.41,244.15,244.36,1503.0,237.0448,237.2875,237.035,237.2389,1503.0
2024-05-06 14:05:00,244.38,244.44,244.3,244.44,2180.0,237.2583,237.3166,237.1807,237.3166,2180.0
2024-05-06 14:10:00,244.4,244.55,244.39,244.55,757.0,237.2778,237.4234,237.2681,237.4234,757.0
2024-05-06 14:15:00,244.44,244.59,244.44,244.59,1325.0,237.3166,237.4622,237.3166,237.4622,1325.0
2024-05-06 14:20:00,244.62,244.72,244.47,244.72,922.0,237.4913,237.5884,237.3457,237.5884,922.0
2024-05-06 14:25:00,244.74,244.78,244.64,244.78,2345.0,237.6079,237.6467,237.5108,237.6467,2345.0
2024-05-06 14:30:00,244.71,244.91,244.71,244.91,505.0,237.5787,237.7729,237.5787,237.7729,505.0
2024-05-06 14:35:00,244.93,244.93,244.69,244.69,1305.0,237.7923,237.7923,237.5593,237.5593,1305.0
2024-05-06 14:40:00,244.71,244.73,244.62,244.62,1357.0,237.5787,237.5981,237.4913,237.4913,1357.0
2024-05-06 14:45:00,244.54,244.64,244.45,244.49,4047.0,237.4137,237.5108,237.3263,237.3651,4047.0
2024-05-06 14:50:00,244.46,244.53,244.42,244.53,1438.0,237.336,237.404,237.2972,237.404,1438.0
2024-05-06 14:55:00,244.51,244.54,244.46,244.48,1661.0,237.3846,237.4137,237.336,237.3554,1661.0
2024-05-06 15:00:00,244.38,244.56,244.33,244.53,1254.0,237.2583,237.4331,237.2098,237.404,1254.0
2024-05-06 15:05:00,244.51,244.58,244.43,244.49,1977.0,237.3846,237.4525,237.3069,237.3651,1977.0
2024-05-06 15:10:00,244.49,244.52,244.45,244.45,1105.0,237.3651,237.3943,237.3263,237.3263,1105.0
2024-05-06 15:15:00,244.32,244.39,244.3,244.3,1916.0,237.2001,237.2681,237.1807,237.1807,1916.0
2024-05-06 15:20:00,244.41,244.44,244.3,244.38,2696.0,237.2875,237.3166,237.1807,237.2583,2696.0
2024-05-06 15:25:00,244.36,244.36,244.19,244.28,3084.0,237.2389,237.2389,237.0739,237.1613,3084.0
2024-05-06 15:30:00,244.2,244.35,244.17,244.27,2602.0,237.0836,237.2292,237.0545,237.1515,2602.0
2024-05-06 15:35:00,244.27,244.43,244.13,244.42,3714.0,237.1515,237.3069,237.0156,237.2972,3714.0
2024-05-06 15:40:00,244.38,244.46,244.36,244.37,3307.0,237.2583,237.336,237.2389,237.2486,3307.0
2024-05-06 15:45:00,244.37,244.49,244.32,244.43,4544.0,237.2486,237.3651,237.2001,237.3069,4544.0
2024-05-06 15:50:00,244.37,244.55,244.26,244.55,7932.0,237.2486,237.4234,237.1418,237.4234,7932.0
2024-05-06 15:55:00,244.59,245.25,244.59,245.18,53400.0,237.4622,238.103,237.4622,238.035,53400.0
2024-05-07 09:30:00,246.88,247.13,246.49,246.59,14431.0,239.6855,239.9282,239.3069,239.4039,14431.0
2024-05-07 09:35:00,246.61,247.09,246.46,246.61,4364.0,239.4234,239.8894,239.2777,239.4234,4364.0
2024-05-07 09:40:00,246.54,246.62,246.26,246.26,3307.0,239.3554,239.4331,239.0836,239.0836,3307.0
2024-05-07 09:45:00,246.28,246.6,246.16,246.6,1197.0,239.103,239.4136,238.9865,239.4136,1197.0
2024-05-07 09:50:00,246.7,247.16,246.7,247.16,1478.0,239.5107,239.9573,239.5107,239.9573,1478.0
2024-05-07 09:55:00,247.31,247.31,246.64,247.08,10134.0,240.103,240.103,239.4525,239.8797,10134.0
2024-05-07 10:00:00,247.16,247.21,246.92,246.99,3400.0,239.9573,240.0059,239.7243,239.7923,3400.0
2024-05-07 10:05:00,247.04,247.23,246.98,247.02,4937.0,239.8408,240.0253,239.7826,239.8214,4937.0
2024-05-07 10:10:00,247.02,247.39,247.02,247.25,1813.0,239.8214,240.1806,239.8214,240.0447,1813.0
2024-05-07 10:15:00,247.2,247.35,247.07,247.35,2106.0,239.9962,240.1418,239.87,240.1418,2106.0
2024-05-07 10:20:00,247.55,247.8,247.53,247.8,6042.0,240.336,240.5787,240.3165,240.5787,6042.0
2024-05-07 10:25:00,247.85,247.92,247.62,247.8,5052.0,240.6272,240.6952,240.4039,240.5787,5052.0
2024-05-07 10:30:00,247.78,247.81,247.46,247.52,5679.0,240.5593,240.5884,240.2486,240.3068,5679.0
2024-05-07 10:35:00,247.52,247.66,247.43,247.54,1300.0,240.3068,240.4428,240.2195,240.3263,1300.0
2024-05-07 10:40:00,247.57,247.78,247.42,247.68,11000.0,240.3554,240.5593,240.2098,240.4622,11000.0
2024-05-07 10:45:00,247.66,247.7,247.43,247.45,2877.0,240.4428,240.4816,240.2195,240.2389,2877.0
2024-05-07 10:50:00,247.56,247.56,247.41,247.52,2031.0,240.3457,240.3457,240.2,240.3068,2031.0
2024-05-07 10:55:00,247.54,247.57,247.14,247.14,2623.0,240.3263,240.3554,239.9379,239.9379,2623.0
2024-05-07 11:00:00,247.25,247.36,247.11,247.22,2307.0,240.0447,240.1515,239.9088,240.0156,2307.0
2024-05-07 11:05:00,247.22,247.28,247.1,247.24,2181.0,240.0156,240.0738,239.8991,240.035,2181.0
2024-05-07 11:10:00,247.15,247.37,247.13,247.31,2144.0,239.9476,240.1612,239.9282,240.103,2144.0
2024-05-07 11:15:00,247.24,247.4,247.13,247.14,3644.0,240.035,240.1903,239.9282,239.9379,3644.0
2024-05-07 11:20:00,247.14,247.41,247.12,247.41,1986.0,239.9379,240.2,239.9185,240.2,1986.0
2024-05-07 11:25:00,247.5,247.56,247.41,247.52,2417.0,240.2874,240.3457,240.2,240.3068,2417.0
2024-05-07 11:30:00,247.58,247.58,247.26,247.28,2046.0,240.3651,240.3651,240.0544,240.0738,2046.0
2024-05-07 11:35:00,247.36,247.58,247.36,247.58,1150.0,240.1515,240.3651,240.1515,240.3651,1150.0
2024-05-07 11:40:00,247.58,247.59,247.53,247.58,1233.0,240.3651,240.3748,240.3165,240.3651,1233.0
2024-05-07 11:45:00,247.44,247.44,247.31,247.31,1805.0,240.2292,240.2292,240.103,240.103,1805.0
2024-05-07 11:50:00,247.37,247.54,247.34,247.54,2986.0,240.1612,240.3263,240.1321,240.3263,2986.0
2024-05-07 11:55:00,247.6,247.63,247.57,247.61,431.0,240.3845,240.4136,240.3554,240.3942,431.0
2024-05-07 12:00:00,247.64,247.73,247.63,247.73,706.0,240.4233,240.5107,240.4136,240.5107,706.0
2024-05-07 12:05:00,247.73,247.73,247.64,247.71,400.0,240.5107,240.5107,240.4233,240.4913,400.0
2024-05-07 12:10:00,247.74,247.86,247.71,247.86,1707.0,240.5204,240.6369,240.4913,240.6369,1707.0
2024-05-07 12:15:00,247.94,247.94,247.59,247.59,4591.0,240.7146,240.7146,240.3748,240.3748,4591.0
2024-05-07 12:20:00,247.67,247.87,247.59,247.87,973.0,240.4525,240.6466,240.3748,240.6466,973.0
2024-05-07 12:25:00,247.89,247.89,247.88,247.89,200.0,240.6661,240.6661,240.6563,240.6661,200.0
2024-05-07 12:30:00,247.96,247.96,247.85,247.85,2083.0,240.734,240.734,240.6272,240.6272,2083.0
2024-05-07 12:35:00,247.79,247.94,247.78,247.91,2144.0,240.569,240.7146,240.5593,240.6855,2144.0
2024-05-07 12:40:00,247.92,247.93,247.67,247.67,2890.0,240.6952,240.7049,240.4525,240.4525,2890.0
2024-05-07 12:45:00,247.73,247.79,247.61,247.79,1703.0,240.5107,240.569,240.3942,240.569,1703.0
2024-05-07 12:50:00,247.7,247.74,247.7,247.71,421.0,240.4816,240.5204,240.4816,240.4913,421.0
2024-05-07 12:55:00,247.75,247.83,247.65,247.7,1740.0,240.5301,240.6078,240.433,240.4816,1740.0
2024-05-07 13:00:00,247.71,247.93,247.7,247.93,970.0,240.4913,240.7049,240.4816,240.7049,970.0
2024-05-07 13:05:00,247.89,247.94,247.85,247.85,509.0,240.6661,240.7146,240.6272,240.6272,509.0
2024-05-07 13:10:00,247.94,248.0,247.94,247.97,1897.0,240.7146,240.7728,240.7146,240.7437,1897.0
2024-05-07 13:15:00,247.94,247.97,247.75,247.84,2580.0,240.7146,240.7437,240.5301,240.6175,2580.0
2024-05-07 13:20:00,247.88,247.91,247.8,247.88,3153.0,240.6563,240.6855,240.5787,240.6563,3153.0
2024-05-07 13:25:00,247.87,247.87,247.74,247.77,2300.0,240.6466,240.6466,240.5204,240.5496,2300.0
2024-05-07 13:30:00,247.8,247.84,247.68,247.76,3530.0,240.5787,240.6175,240.4622,240.5398,3530.0
2024-05-07 13:35:00,247.76,247.81,247.58,247.64,800.0,240.5398,240.5884,240.3651,240.4233,800.0
2024-05-07 13:40:00,247.6,247.72,247.6,247.68,1262.0,240.3845,240.501,240.3845,240.4622,1262.0
2024-05-07 13:45:00,247.68,247.68,247.14,247.14,2415.0,240.4622,240.4622,239.9379,239.9379,2415.0
2024-05-07 13:50:00,247.12,247.39,247.12,247.32,1834.0,239.9185,240.1806,239.9185,240.1127,1834.0
2024-05-07 13:55:00,247.34,247.34,247.22,247.24,1531.0,240.1321,240.1321,240.0156,240.035,1531.0
2024-05-07 14:00:00,247.26,247.4,247.26,247.29,700.0,240.0544,240.1903,240.0544,240.0835,700.0
2024-05-07 14:05:00,247.29,247.29,247.21,247.28,1267.0,240.0835,240.0835,240.0059,240.0738,1267.0
2024-05-07 14:10:00,247.27,247.36,247.23,247.31,1350.0,240.0641,240.1515,240.0253,240.103,1350.0
2024-05-07 14:15:00,247.31,247.32,247.18,247.18,2089.0,240.103,240.1127,239.9767,239.9767,2089.0
2024-05-07 14:20:00,247.18,247.27,247.16,247.23,1951.0,239.9767,240.0641,239.9573,240.0253,1951.0
2024-05-07 14:25:00,247.23,247.34,247.21,247.21,2503.0,240.0253,240.1321,240.0059,240.0059,2503.0
2024-05-07 14:30:00,247.22,247.22,247.07,247.15,1053.0,240.0156,240.0156,239.87,239.9476,1053.0
2024-05-07 14:35:00,247.08,247.19,247.02,247.06,1504.0,239.8797,239.9865,239.8214,239.8602,1504.0
2024-05-07 14:40:00,247.06,247.13,247.03,247.11,2065.0,239.8602,239.9282,239.8311,239.9088,2065.0
2024-05-07 14:45:00,247.11,247.12,246.95,246.96,3858.0,239.9088,239.9185,239.7534,239.7632,3858.0
2024-05-07 14:50:00,246.89,246.94,246.73,246.75,3277.0,239.6952,239.7437,239.5399,239.5593,3277.0
2024-05-07 14:55:00,246.86,246.88,246.82,246.87,2773.0,239.6661,239.6855,239.6272,239.6758,2773.0
2024-05-07 15:00:00,246.89,246.93,246.75,246.78,2459.0,239.6952,239.734,239.5593,239.5884,2459.0
2024-05-07 15:05:00,246.89,247.07,246.89,246.92,1873.0,239.6952,239.87,239.6952,239.7243,1873.0
2024-05-07 15:10:00,247.04,247.04,246.88,246.89,2349.0,239.8408,239.8408,239.6855,239.6952,2349.0
2024-05-07 15:15:00,246.87,247.01,246.7,246.7,3450.0,239.6758,239.8117,239.5107,239.5107,3450.0
2024-05-07 15:20:00,246.76,247.02,246.73,246.96,2303.0,239.569,239.8214,239.5399,239.7632,2303.0
2024-05-07 15:25:00,246.92,247.07,246.92,247.05,3080.0,239.7243,239.87,239.7243,239.8505,3080.0
2024-05-07 15:30:00,247.06,247.14,246.96,247.01,3297.0,239.8602,239.9379,239.7632,239.8117,3297.0
2024-05-07 15:35:00,247.02,247.08,246.84,246.89,4207.0,239.8214,239.8797,239.6467,239.6952,4207.0
2024-05-07 15:40:00,246.9,246.9,246.64,246.67,3412.0,239.7049,239.7049,239.4525,239.4816,3412.0
2024-05-07 15:45:00,246.69,246.94,246.68,246.93,5394.0,239.501,239.7437,239.4913,239.734,5394.0
2024-05-07 15:50:00,247.01,247.2,246.99,247.18,9861.0,239.8117,239.9962,239.7923,239.9767,9861.0
2024-05-07 15:55:00,247.15,247.36,246.89,247.14,38412.0,239.9476,240.1515,239.6952,239.9379,38412.0
2024-05-08 09:30:00,246.69,247.46,245.93,245.93,8898.0,239.501,240.2486,238.7632,238.7632,8898.0
2024-05-08 09:35:00,246.18,246.61,246.14,246.22,2120.0,239.0059,239.4234,238.9671,239.0447,2120.0
2024-05-08 09:40:00,246.4,246.58,246.24,246.49,1200.0,239.2195,239.3942,239.0641,239.3069,1200.0
2024-05-08 09:45:00,246.5,246.74,246.39,246.54,1798.0,239.3166,239.5496,239.2098,239.3554,1798.0
2024-05-08 09:50:00,246.68,246.88,246.67,246.88,873.0,239.4913,239.6855,239.4816,239.6855,873.0
2024-05-08 09:55:00,246.74,246.86,246.62,246.76,1445.0,239.5496,239.6661,239.4331,239.569,1445.0
2024-05-08 10:00:00,246.72,247.08,246.64,247.03,8766.0,239.5302,239.8797,239.4525,239.8311,8766.0
2024-05-08 10:05:00,246.85,246.85,246.6,246.84,1800.0,239.6564,239.6564,239.4136,239.6467,1800.0
2024-05-08 10:10:00,246.76,246.94,246.62,246.94,3092.0,239.569,239.7437,239.4331,239.7437,3092.0
2024-05-08 10:15:00,246.94,247.03,246.94,246.98,705.0,239.7437,239.8311,239.7437,239.7826,705.0
2024-05-08 10:20:00,247.05,247.05,246.71,246.73,2567.0,239.8505,239.8505,239.5204,239.5399,2567.0
2024-05-08 10:25:00,246.79,246.91,246.71,246.87,3593.0,239.5981,239.7146,239.5204,239.6758,3593.0
2024-05-08 10:30:00,246.78,246.9,246.71,246.9,1232.0,239.5884,239.7049,239.5204,239.7049,1232.0
2024-05-08 10:35:00,246.84,246.94,246.64,246.64,2603.0,239.6467,239.7437,239.4525,239.4525,2603.0
2024-05-08 10:40:00,246.76,246.78,246.54,246.58,974.0,239.569,239.5884,239.3554,239.3942,974.0
2024-05-08 10:45:00,246.55,246.64,246.55,246.56,1348.0,239.3651,239.4525,239.3651,239.3748,1348.0
2024-05-08 10:50:00,246.62,246.68,246.54,246.68,1406.0,239.4331,239.4913,239.3554,239.4913,1406.0
2024-05-08 10:55:00,246.73,246.83,246.72,246.73,1978.0,239.5399,239.6369,239.5302,239.5399,1978.0
2024-05-08 11:00:00,246.69,246.96,246.68,246.88,3826.0,239.501,239.7632,239.4913,239.6855,3826.0
2024-05-08 11:05:00,246.85,246.91,246.7,246.7,1933.0,239.6564,239.7146,239.5107,239.5107,1933.0
2024-05-08 11:10:00,246.85,246.93,246.81,246.9,800.0,239.6564,239.734,239.6175,239.7049,800.0
2024-05-08 11:15:00,246.82,246.83,246.76,246.81,1684.0,239.6272,239.6369,239.569,239.6175,1684.0
2024-05-08 11:20:00,246.88,247.01,246.88,247.01,861.0,239.6855,239.8117,239.6855,239.8117,861.0
2024-05-08 11:25:00,246.95,247.14,246.94,247.07,2051.0,239.7534,239.9379,239.7437,239.87,2051.0
2024-05-08 11:30:00,247.03,247.12,246.98,247.12,933.0,239.8311,239.9185,239.7826,239.9185,933.0
2024-05-08 11:35:00,247.1,247.13,247.06,247.13,6885.0,239.8991,239.9282,239.8602,239.9282,6885.0
2024-05-08 11:40:00,247.12,247.21,247.02,247.21,2407.0,239.9185,240.0059,239.8214,240.0059,2407.0
2024-05-08 11:45:00,247.26,247.31,247.2,247.28,2748.0,240.0544,240.103,239.9962,240.0738,2748.0
2024-05-08 11:50:00,247.35,247.36,247.12,247.21,1884.0,240.1418,240.1515,239.9185,240.0059,1884.0
2024-05-08 11:55:00,247.22,247.27,247.19,247.26,2083.0,240.0156,240.0641,239.9865,240.0544,2083.0
2024-05-08 12:00:00,247.26,247.42,247.22,247.37,2492.0,240.0544,240.2098,240.0156,240.1612,2492.0
2024-05-08 12:05:00,247.46,247.75,247.45,247.59,6287.0,240.2486,240.5301,240.2389,240.3748,6287.0
2024-05-08 12:10:00,247.55,247.63,247.38,247.43,9627.0,240.336,240.4136,240.1709,240.2195,9627.0
2024-05-08 12:15:00,247.44,247.46,247.37,247.44,2072.0,240.2292,240.2486,240.1612,240.2292,2072.0
2024-05-08 12:20:00,247.39,247.44,247.19,247.2,2821.0,240.1806,240.2292,239.9865,239.9962,2821.0
2024-05-08 12:25:00,247.26,247.26,247.04,247.09,2068.0,240.0544,240.0544,239.8408,239.8894,2068.0
2024-05-08 12:30:00,247.06,247.06,246.85,246.91,2540.0,239.8602,239.8602,239.6564,239.7146,2540.0
2024-05-08 12:35:00,246.79,246.94,246.73,246.94,1207.0,239.5981,239.7437,239.5399,239.7437,1207.0
2024-05-08 12:40:00,246.99,246.99,246.95,246.95,500.0,239.7923,239.7923,239.7534,239.7534,500.0
2024-05-08 12:45:00,246.97,247.01,246.91,246.96,3489.0,239.7729,239.8117,239.7146,239.7632,3489.0
2024-05-08 12:50:00,246.99,247.03,246.96,247.01,1014.0,239.7923,239.8311,239.7632,239.8117,1014.0
2024-05-08 12:55:00,247.01,247.06,246.85,246.92,2517.0,239.8117,239.8602,239.6564,239.7243,2517.0
2024-05-08 13:00:00,246.86,247.01,246.73,246.95,2745.0,239.6661,239.8117,239.5399,239.7534,2745.0
2024-05-08 13:05:00,246.96,247.06,246.95,247.05,1502.0,239.7632,239.8602,239.7534,239.8505,1502.0
2024-05-08 13:10:00,246.98,247.18,246.88,247.09,6164.0,239.7826,239.9767,239.6855,239.8894,6164.0
2024-05-08 13:15:00,247.09,247.12,247.02,247.09,1410.0,239.8894,239.9185,239.8214,239.8894,1410.0
2024-05-08 13:20:00,247.02,247.09,246.89,246.89,2829.0,239.8214,239.8894,239.6952,239.6952,2829.0
2024-05-08 13:25:00,246.93,246.98,246.88,246.91,2619.0,239.734,239.7826,239.6855,239.7146,2619.0
2024-05-08 13:30:00,246.8,246.86,246.73,246.74,5608.0,239.6078,239.6661,239.5399,239.5496,5608.0
2024-05-08 13:35:00,246.79,246.79,246.64,246.68,1282.0,239.5981,239.5981,239.4525,239.4913,1282.0
2024-05-08 13:40:00,246.64,246.99,246.64,246.99,1966.0,239.4525,239.7923,239.4525,239.7923,1966.0
2024-05-08 13:45:00,246.97,247.1,246.97,247.06,6044.0,239.7729,239.8991,239.7729,239.8602,6044.0
2024-05-08 13:50:00,247.14,247.14,247.13,247.14,323.0,239.9379,239.9379,239.9282,239.9379,323.0
2024-05-08 13:55:00,247.14,247.25,247.14,247.25,785.0,239.9379,240.0447,239.9379,240.0447,785.0
2024-05-08 14:00:00,247.29,247.38,247.29,247.34,1755.0,240.0835,240.1709,240.0835,240.1321,1755.0
2024-05-08 14:05:00,247.25,247.32,247.25,247.32,491.0,240.0447,240.1127,240.0447,240.1127,491.0
2024-05-08 14:10:00,247.29,247.29,247.22,247.24,1129.0,240.0835,240.0835,240.0156,240.035,1129.0
2024-05-08 14:15:00,247.26,247.32,247.26,247.29,1113.0,240.0544,240.1127,240.0544,240.0835,1113.0
2024-05-08 14:20:00,247.26,247.27,247.23,247.27,783.0,240.0544,240.0641,240.0253,240.0641,783.0
2024-05-08 14:25:00,247.17,247.23,247.15,247.2,915.0,239.967,240.0253,239.9476,239.9962,915.0
2024-05-08 14:30:00,247.23,247.32,247.23,247.32,1692.0,240.0253,240.1127,240.0253,240.1127,1692.0
2024-05-08 14:35:00,247.25,247.29,247.05,247.15,5755.0,240.0447,240.0835,239.8505,239.9476,5755.0
2024-05-08 14:40:00,247.19,247.26,247.07,247.26,1511.0,239.9865,240.0544,239.87,240.0544,1511.0
2024-05-08 14:45:00,247.18,247.2,247.18,247.18,939.0,239.9767,239.9962,239.9767,239.9767,939.0
2024-05-08 14:50:00,247.16,247.17,247.11,247.11,1586.0,239.9573,239.967,239.9088,239.9088,1586.0
2024-05-08 14:55:00,247.09,247.09,246.97,247.02,1943.0,239.8894,239.8894,239.7729,239.8214,1943.0
2024-05-08 15:00:00,246.97,247.12,246.86,247.12,2419.0,239.7729,239.9185,239.6661,239.9185,2419.0
2024-05-08 15:05:00,247.08,247.27,247.08,247.25,1880.0,239.8797,240.0641,239.8797,240.0447,1880.0
2024-05-08 15:10:00,247.28,247.32,247.2,247.29,1163.0,240.0738,240.1127,239.9962,240.0835,1163.0
2024-05-08 15:15:00,247.25,247.49,247.25,247.49,1323.0,240.0447,240.2777,240.0447,240.2777,1323.0
2024-05-08 15:20:00,247.48,247.63,247.48,247.55,1681.0,240.268,240.4136,240.268,240.336,1681.0
2024-05-08 15:25:00,247.55,247.59,247.39,247.44,4379.0,240.336,240.3748,240.1806,240.2292,4379.0
2024-05-08 15:30:00,247.37,247.59,247.35,247.53,4173.0,240.1612,240.3748,240.1418,240.3165,4173.0
2024-05-08 15:35:00,247.55,247.6,247.52,247.6,2707.0,240.336,240.3845,240.3068,240.3845,2707.0
2024-05-08 15:40:00,247.58,247.64,247.51,247.56,3956.0,240.3651,240.4233,240.2971,240.3457,3956.0
2024-05-08 15:45:00,247.6,247.79,247.6,247.77,3373.0,240.3845,240.569,240.3845,240.5496,3373.0
2024-05-08 15:50:00,247.8,247.85,247.56,247.75,9032.0,240.5787,240.6272,240.3457,240.5301,9032.0
2024-05-08 15:55:00,247.74,247.78,247.27,247.39,41808.0,240.5204,240.5593,240.0641,240.1806,41808.0
2024-05-09 09:30:00,247.48,248.08,247.48,247.72,8323.0,240.268,240.8505,240.268,240.501,8323.0
2024-05-09 09:35:00,247.74,248.11,247.74,248.11,1631.0,240.5204,240.8796,240.5204,240.8796,1631.0
2024-05-09 09:40:00,248.09,248.31,247.96,248.31,1420.0,240.8602,241.0738,240.734,241.0738,1420.0
2024-05-09 09:45:00,248.28,248.84,248.28,248.69,1400.0,241.0447,241.5884,241.0447,241.4427,1400.0
2024-05-09 09:50:00,248.83,248.83,248.03,248.19,3720.0,241.5787,241.5787,240.802,240.9573,3720.0
2024-05-09 09:55:00,248.1,248.58,248.1,248.58,1896.0,240.8699,241.3359,240.8699,241.3359,1896.0
2024-05-09 10:00:00,248.41,248.41,248.15,248.28,1900.0,241.1709,241.1709,240.9185,241.0447,1900.0
2024-05-09 10:05:00,248.32,248.82,248.32,248.82,1788.0,241.0835,241.569,241.0835,241.569,1788.0
2024-05-09 10:10:00,248.71,248.9,248.59,248.77,7001.0,241.4622,241.6466,241.3457,241.5204,7001.0
2024-05-09 10:15:00,248.77,248.89,248.62,248.89,2243.0,241.5204,241.6369,241.3748,241.6369,2243.0
2024-05-09 10:20:00,248.69,248.73,248.54,248.67,2150.0,241.4427,241.4816,241.2971,241.4233,2150.0
2024-05-09 10:25:00,248.72,248.85,248.72,248.79,1143.0,241.4719,241.5981,241.4719,241.5398,1143.0
2024-05-09 10:30:00,248.86,248.9,248.6,248.69,3696.0,241.6078,241.6466,241.3554,241.4427,3696.0
2024-05-09 10:35:00,248.74,248.87,248.72,248.82,3151.0,241.4913,241.6175,241.4719,241.569,3151.0
2024-05-09 10:40:00,248.81,248.82,248.71,248.71,663.0,241.5592,241.569,241.4622,241.4622,663.0
2024-05-09 10:45:00,248.79,248.99,248.78,248.99,1214.0,241.5398,241.734,241.5301,241.734,1214.0
2024-05-09 10:50:00,248.92,248.93,248.89,248.92,985.0,241.666,241.6757,241.6369,241.666,985.0
2024-05-09 10:55:00,248.91,248.91,248.66,248.66,2522.0,241.6563,241.6563,241.4136,241.4136,2522.0
2024-05-09 11:00:00,248.65,248.72,248.51,248.52,1527.0,241.4039,241.4719,241.268,241.2777,1527.0
2024-05-09 11:05:00,248.6,248.8,248.6,248.63,3275.0,241.3554,241.5495,241.3554,241.3845,3275.0
2024-05-09 11:10:00,248.65,248.7,248.65,248.7,600.0,241.4039,241.4525,241.4039,241.4525,600.0
2024-05-09 11:15:00,248.74,248.74,248.6,248.6,3395.0,241.4913,241.4913,241.3554,241.3554,3395.0
2024-05-09 11:20:00,248.73,248.73,248.58,248.71,4011.0,241.4816,241.4816,241.3359,241.4622,4011.0
2024-05-09 11:25:00,248.73,248.82,248.73,248.82,400.0,241.4816,241.569,241.4816,241.569,400.0
2024-05-09 11:30:00,248.76,248.76,248.56,248.56,2331.0,241.5107,241.5107,241.3165,241.3165,2331.0
2024-05-09 11:35:00,248.55,248.6,248.44,248.45,1807.0,241.3068,241.3554,241.2,241.2097,1807.0
2024-05-09 11:40:00,248.42,248.45,248.38,248.45,1328.0,241.1806,241.2097,241.1418,241.2097,1328.0
2024-05-09 11:45:00,248.39,248.39,248.27,248.32,1450.0,241.1515,241.1515,241.035,241.0835,1450.0
2024-05-09 11:50:00,248.3,248.34,248.28,248.3,994.0,241.0641,241.1029,241.0447,241.0641,994.0
2024-05-09 11:55:00,248.23,248.35,248.17,248.34,2231.0,240.9961,241.1126,240.9379,241.1029,2231.0
2024-05-09 12:00:00,248.31,248.32,248.25,248.25,1203.0,241.0738,241.0835,241.0156,241.0156,1203.0
2024-05-09 12:05:00,248.33,248.36,248.31,248.32,1058.0,241.0932,241.1224,241.0738,241.0835,1058.0
2024-05-09 12:10:00,248.39,248.45,248.37,248.45,831.0,241.1515,241.2097,241.1321,241.2097,831.0
2024-05-09 12:15:00,248.5,248.53,248.32,248.38,3305.0,241.2583,241.2874,241.0835,241.1418,3305.0
2024-05-09 12:20:00,248.42,248.46,248.42,248.46,847.0,241.1806,241.2194,241.1806,241.2194,847.0
2024-05-09 12:25:00,248.51,248.54,248.45,248.45,1826.0,241.268,241.2971,241.2097,241.2097,1826.0
2024-05-09 12:30:00,248.45,248.48,248.37,248.41,2414.0,241.2097,241.2389,241.1321,241.1709,2414.0
2024-05-09 12:35:00,248.47,248.6,248.47,248.6,1000.0,241.2292,241.3554,241.2292,241.3554,1000.0
2024-05-09 12:40:00,248.57,248.57,248.43,248.43,899.0,241.3262,241.3262,241.1903,241.1903,899.0
2024-05-09 12:45:00,248.41,248.54,248.41,248.54,1244.0,241.1709,241.2971,241.1709,241.2971,1244.0
2024-05-09 12:50:00,248.48,248.49,248.45,248.49,427.0,241.2389,241.2486,241.2097,241.2486,427.0
2024-05-09 12:55:00,248.55,248.55,248.43,248.43,1627.0,241.3068,241.3068,241.1903,241.1903,1627.0
2024-05-09 13:00:00,248.45,248.64,248.44,248.61,2337.0,241.2097,241.3942,241.2,241.3651,2337.0
2024-05-09 13:05:00,248.65,248.65,248.57,248.57,522.0,241.4039,241.4039,241.3262,241.3262,522.0
2024-05-09 13:10:00,248.42,248.44,248.33,248.41,1150.0,241.1806,241.2,241.0932,241.1709,1150.0
2024-05-09 13:15:00,248.47,248.47,248.39,248.39,804.0,241.2292,241.2292,241.1515,241.1515,804.0
2024-05-09 13:20:00,248.39,248.51,248.36,248.51,1042.0,241.1515,241.268,241.1224,241.268,1042.0
2024-05-09 13:25:00,248.55,248.79,248.55,248.71,1272.0,241.3068,241.5398,241.3068,241.4622,1272.0
2024-05-09 13:30:00,248.71,248.71,248.56,248.56,1558.0,241.4622,241.4622,241.3165,241.3165,1558.0
2024-05-09 13:35:00,248.57,248.62,248.51,248.55,1611.0,241.3262,241.3748,241.268,241.3068,1611.0
2024-05-09 13:40:00,248.52,248.57,248.45,248.57,1032.0,241.2777,241.3262,241.2097,241.3262,1032.0
2024-05-09 13:45:00,248.6,248.61,248.54,248.54,717.0,241.3554,241.3651,241.2971,241.2971,717.0
2024-05-09 13:50:00,248.54,248.57,248.48,248.56,1049.0,241.2971,241.3262,241.2389,241.3165,1049.0
2024-05-09 13:55:00,248.54,248.55,248.51,248.51,522.0,241.2971,241.3068,241.268,241.268,522.0
2024-05-09 14:00:00,248.48,248.48,248.45,248.46,300.0,241.2389,241.2389,241.2097,241.2194,300.0
2024-05-09 14:05:00,248.54,248.6,248.48,248.55,4387.0,241.2971,241.3554,241.2389,241.3068,4387.0
2024-05-09 14:10:00,248.49,248.53,248.18,248.37,10274.0,241.2486,241.2874,240.9476,241.1321,10274.0
2024-05-09 14:15:00,248.33,248.42,248.33,248.37,1000.0,241.0932,241.1806,241.0932,241.1321,1000.0
2024-05-09 14:20:00,248.36,248.4,248.32,248.32,1132.0,241.1224,241.1612,241.0835,241.0835,1132.0
2024-05-09 14:25:00,248.39,248.52,248.34,248.52,3194.0,241.1515,241.2777,241.1029,241.2777,3194.0
2024-05-09 14:30:00,248.52,248.52,248.37,248.52,2104.0,241.2777,241.2777,241.1321,241.2777,2104.0
2024-05-09 14:35:00,248.51,248.53,248.4,248.48,2348.0,241.268,241.2874,241.1612,241.2389,2348.0
2024-05-09 14:40:00,248.46,248.47,248.4,248.41,1137.0,241.2194,241.2292,241.1612,241.1709,1137.0
2024-05-09 14:45:00,248.47,248.58,248.46,248.58,2293.0,241.2292,241.3359,241.2194,241.3359,2293.0
2024-05-09 14:50:00,248.61,248.64,248.56,248.64,1669.0,241.3651,241.3942,241.3165,241.3942,1669.0
2024-05-09 14:55:00,248.71,248.72,248.65,248.72,300.0,241.4622,241.4719,241.4039,241.4719,300.0
2024-05-09 15:00:00,248.64,248.68,248.57,248.6,1100.0,241.3942,241.433,241.3262,241.3554,1100.0
2024-05-09 15:05:00,248.65,248.7,248.61,248.69,1067.0,241.4039,241.4525,241.3651,241.4427,1067.0
2024-05-09 15:10:00,248.66,248.72,248.54,248.72,2571.0,241.4136,241.4719,241.2971,241.4719,2571.0
2024-05-09 15:15:00,248.76,248.95,248.75,248.95,2528.0,241.5107,241.6952,241.501,241.6952,2528.0
2024-05-09 15:20:00,249.0,249.08,248.91,249.03,2816.0,241.7437,241.8214,241.6563,241.7728,2816.0
2024-05-09 15:25:00,249.01,249.04,249.0,249.0,2465.0,241.7534,241.7825,241.7437,241.7437,2465.0
2024-05-09 15:30:00,249.0,249.14,248.97,249.02,3604.0,241.7437,241.8796,241.7146,241.7631,3604.0
2024-05-09 15:35:00,249.02,249.15,248.92,249.06,4959.0,241.7631,241.8893,241.666,241.802,4959.0
2024-05-09 15:40:00,249.04,249.08,248.92,249.03,2904.0,241.7825,241.8214,241.666,241.7728,2904.0
2024-05-09 15:45:00,249.01,249.12,248.93,249.12,5404.0,241.7534,241.8602,241.6757,241.8602,5404.0
2024-05-09 15:50:00,249.13,249.53,249.13,249.47,13616.0,241.8699,242.2583,241.8699,242.2,13616.0
2024-05-09 15:55:00,249.45,249.81,249.38,249.74,40065.0,242.1806,242.5301,242.1126,242.4621,40065.0
2024-05-10 09:30:00,250.73,250.79,250.33,250.73,10783.0,243.4233,243.4815,243.0349,243.4233,10783.0
2024-05-10 09:35:00,250.65,250.82,250.63,250.82,1215.0,243.3456,243.5107,243.3262,243.5107,1215.0
2024-05-10 09:40:00,251.04,251.04,250.57,250.73,2825.0,243.7243,243.7243,243.268,243.4233,2825.0
2024-05-10 09:45:00,250.6,250.66,250.51,250.51,1922.0,243.2971,243.3553,243.2097,243.2097,1922.0
2024-05-10 09:50:00,250.46,250.46,250.11,250.11,2950.0,243.1612,243.1612,242.8214,242.8214,2950.0
2024-05-10 09:55:00,250.15,250.21,249.91,250.08,3900.0,242.8602,242.9184,242.6272,242.7922,3900.0
2024-05-10 10:00:00,249.98,249.99,249.57,249.59,2019.0,242.6951,242.7049,242.2971,242.3165,2019.0
2024-05-10 10:05:00,249.63,250.03,249.62,249.94,2757.0,242.3553,242.7437,242.3456,242.6563,2757.0
2024-05-10 10:10:00,249.9,250.11,249.84,250.11,10964.0,242.6175,242.8214,242.5592,242.8214,10964.0
2024-05-10 10:15:00,250.09,250.36,250.08,250.36,1770.0,242.8019,243.0641,242.7922,243.0641,1770.0
2024-05-10 10:20:00,250.19,250.19,249.96,250.0,1944.0,242.899,242.899,242.6757,242.7146,1944.0
2024-05-10 10:25:00,250.01,250.02,249.82,249.87,3133.0,242.7243,242.734,242.5398,242.5884,3133.0
2024-05-10 10:30:00,249.93,249.93,249.62,249.62,6288.0,242.6466,242.6466,242.3456,242.3456,6288.0
2024-05-10 10:35:00,249.73,249.98,249.59,249.95,3427.0,242.4524,242.6951,242.3165,242.666,3427.0
2024-05-10 10:40:00,250.01,250.08,249.89,249.89,2130.0,242.7243,242.7922,242.6078,242.6078,2130.0
2024-05-10 10:45:00,249.92,249.98,249.79,249.8,2196.0,242.6369,242.6951,242.5107,242.5204,2196.0
2024-05-10 10:50:00,249.73,249.79,249.65,249.71,2020.0,242.4524,242.5107,242.3748,242.433,2020.0
2024-05-10 10:55:00,249.64,249.72,249.38,249.38,3696.0,242.3651,242.4427,242.1126,242.1126,3696.0
2024-05-10 11:00:00,249.48,249.54,249.36,249.5,2144.0,242.2097,242.268,242.0932,242.2291,2144.0
2024-05-10 11:05:00,249.5,249.54,249.2,249.35,3797.0,242.2291,242.268,241.9379,242.0835,3797.0
2024-05-10 11:10:00,249.37,249.59,249.37,249.54,1621.0,242.1029,242.3165,242.1029,242.268,1621.0
2024-05-10 11:15:00,249.62,249.67,249.0,249.27,7921.0,242.3456,242.3942,241.7437,242.0058,7921.0
2024-05-10 11:20:00,249.34,249.53,249.3,249.46,1654.0,242.0738,242.2583,242.035,242.1903,1654.0
2024-05-10 11:25:00,249.39,249.56,249.35,249.44,3472.0,242.1223,242.2874,242.0835,242.1709,3472.0
2024-05-10 11:30:00,249.56,249.56,249.4,249.48,2650.0,242.2874,242.2874,242.1321,242.2097,2650.0
2024-05-10 11:35:00,249.42,249.62,249.37,249.62,2861.0,242.1515,242.3456,242.1029,242.3456,2861.0
2024-05-10 11:40:00,249.53,249.71,249.48,249.5,2309.0,242.2583,242.433,242.2097,242.2291,2309.0
2024-05-10 11:45:00,249.47,249.67,249.41,249.67,1399.0,242.2,242.3942,242.1418,242.3942,1399.0
2024-05-10 11:50:00,249.56,249.73,249.56,249.73,1780.0,242.2874,242.4524,242.2874,242.4524,1780.0
2024-05-10 11:55:00,249.75,249.86,249.74,249.85,1021.0,242.4719,242.5786,242.4621,242.5689,1021.0
2024-05-10 12:00:00,249.74,249.75,249.6,249.6,1613.0,242.4621,242.4719,242.3262,242.3262,1613.0
2024-05-10 12:05:00,249.73,249.73,249.72,249.72,200.0,242.4524,242.4524,242.4427,242.4427,200.0
2024-05-10 12:10:00,249.73,249.88,249.73,249.83,2520.0,242.4524,242.5981,242.4524,242.5495,2520.0
2024-05-10 12:15:00,249.78,249.9,249.72,249.9,1214.0,242.501,242.6175,242.4427,242.6175,1214.0
2024-05-10 12:20:00,249.8,249.87,249.79,249.86,1402.0,242.5204,242.5884,242.5107,242.5786,1402.0
2024-05-10 12:25:00,249.89,249.89,249.83,249.84,1222.0,242.6078,242.6078,242.5495,242.5592,1222.0
2024-05-10 12:30:00,249.87,249.94,249.86,249.86,860.0,242.5884,242.6563,242.5786,242.5786,860.0
2024-05-10 12:35:00,249.9,249.96,249.89,249.96,658.0,242.6175,242.6757,242.6078,242.6757,658.0
2024-05-10 12:40:00,249.95,250.05,249.95,250.05,985.0,242.666,242.7631,242.666,242.7631,985.0
2024-05-10 12:45:00,250.03,250.22,250.03,250.22,2598.0,242.7437,242.9282,242.7437,242.9282,2598.0
2024-05-10 12:50:00,250.2,250.22,250.05,250.17,1650.0,242.9087,242.9282,242.7631,242.8796,1650.0
2024-05-10 12:55:00,250.04,250.06,249.97,250.01,1200.0,242.7534,242.7728,242.6854,242.7243,1200.0
2024-05-10 13:00:00,250.07,250.42,250.07,250.41,2602.0,242.7825,243.1223,242.7825,243.1126,2602.0
2024-05-10 13:05:00,250.41,250.49,250.3,250.31,2778.0,243.1126,243.1903,243.0058,243.0155,2778.0
2024-05-10 13:10:00,250.3,250.3,250.02,250.02,3019.0,243.0058,243.0058,242.734,242.734,3019.0
2024-05-10 13:15:00,249.93,249.94,249.9,249.91,983.0,242.6466,242.6563,242.6175,242.6272,983.0
2024-05-10 13:20:00,249.91,250.04,249.91,250.04,1718.0,242.6272,242.7534,242.6272,242.7534,1718.0
2024-05-10 13:25:00,250.04,250.16,249.95,249.95,2826.0,242.7534,242.8699,242.666,242.666,2826.0
2024-05-10 13:30:00,250.06,250.11,249.98,250.11,1393.0,242.7728,242.8214,242.6951,242.8214,1393.0
2024-05-10 13:35:00,250.11,250.12,249.99,250.03,1450.0,242.8214,242.8311,242.7049,242.7437,1450.0
2024-05-10 13:40:00,250.13,250.14,250.13,250.14,520.0,242.8408,242.8505,242.8408,242.8505,520.0
2024-05-10 13:45:00,250.14,250.15,250.09,250.09,500.0,242.8505,242.8602,242.8019,242.8019,500.0
2024-05-10 13:50:00,250.18,250.19,250.1,250.12,3394.0,242.8893,242.899,242.8117,242.8311,3394.0
2024-05-10 13:55:00,250.2,250.33,250.09,250.14,7681.0,242.9087,243.0349,242.8019,242.8505,7681.0
2024-05-10 14:00:00,250.24,250.31,250.12,250.12,1180.0,242.9476,243.0155,242.8311,242.8311,1180.0
2024-05-10 14:05:00,250.14,250.17,249.98,250.09,1619.0,242.8505,242.8796,242.6951,242.8019,1619.0
2024-05-10 14:10:00,250.19,250.28,250.15,250.16,1345.0,242.899,242.9864,242.8602,242.8699,1345.0
2024-05-10 14:15:00,250.2,250.34,250.19,250.34,1624.0,242.9087,243.0447,242.899,243.0447,1624.0
2024-05-10 14:20:00,250.32,250.32,250.25,250.27,2262.0,243.0252,243.0252,242.9573,242.9767,2262.0
2024-05-10 14:25:00,250.26,250.26,250.17,250.2,2402.0,242.967,242.967,242.8796,242.9087,2402.0
2024-05-10 14:30:00,250.18,250.2,250.14,250.2,660.0,242.8893,242.9087,242.8505,242.9087,660.0
2024-05-10 14:35:00,250.16,250.21,250.15,250.2,1225.0,242.8699,242.9184,242.8602,242.9087,1225.0
2024-05-10 14:40:00,250.28,250.34,250.24,250.31,1572.0,242.9864,243.0447,242.9476,243.0155,1572.0
2024-05-10 14:45:00,250.34,250.5,250.34,250.5,1096.0,243.0447,243.2,243.0447,243.2,1096.0
2024-05-10 14:50:00,250.45,250.57,250.45,250.53,1244.0,243.1515,243.268,243.1515,243.2291,1244.0
2024-05-10 14:55:00,250.46,250.67,250.45,250.66,3709.0,243.1612,243.365,243.1515,243.3553,3709.0
2024-05-10 15:00:00,250.66,250.71,250.56,250.59,1772.0,243.3553,243.4039,243.2582,243.2874,1772.0
2024-05-10 15:05:00,250.57,250.57,250.38,250.38,1469.0,243.268,243.268,243.0835,243.0835,1469.0
2024-05-10 15:10:00,250.39,250.49,250.38,250.39,1521.0,243.0932,243.1903,243.0835,243.0932,1521.0
2024-05-10 15:15:00,250.38,250.49,250.38,250.49,1631.0,243.0835,243.1903,243.0835,243.1903,1631.0
2024-05-10 15:20:00,250.53,250.53,250.41,250.44,2139.0,243.2291,243.2291,243.1126,243.1417,2139.0
2024-05-10 15:25:00,250.47,250.48,250.36,250.38,2407.0,243.1709,243.1806,243.0641,243.0835,2407.0
2024-05-10 15:30:00,250.4,250.57,250.32,250.52,4278.0,243.1029,243.268,243.0252,243.2194,4278.0
2024-05-10 15:35:00,250.52,250.66,250.46,250.65,4060.0,243.2194,243.3553,243.1612,243.3456,4060.0
2024-05-10 15:40:00,250.61,250.61,250.39,250.47,3355.0,243.3068,243.3068,243.0932,243.1709,3355.0
2024-05-10 15:45:00,250.44,250.59,250.42,250.42,3727.0,243.1417,243.2874,243.1223,243.1223,3727.0
2024-05-10 15:50:00,250.44,250.69,250.28,250.36,9166.0,243.1417,243.3845,242.9864,243.0641,9166.0
2024-05-10 15:55:00,250.41,250.48,250.17,250.2,29627.0,243.1126,243.1806,242.8796,242.9087,29627.0
2024-05-13 09:30:00,251.08,251.08,251.08,251.08,11449.0,243.7631,243.7631,243.7631,243.7631,11449.0
2024-05-13 09:35:00,251.02,251.02,250.73,251.0,1712.0,243.7048,243.7048,243.4233,243.6854,1712.0
2024-05-13 09:40:00,250.97,251.24,250.88,251.08,2397.0,243.6563,243.9184,243.5689,243.7631,2397.0
2024-05-13 09:45:00,251.21,251.68,251.21,251.67,700.0,243.8893,244.3456,243.8893,244.3359,700.0
2024-05-13 09:50:00,251.42,251.47,251.42,251.47,400.0,244.0932,244.1417,244.0932,244.1417,400.0
2024-05-13 09:55:00,251.48,251.48,251.05,251.05,6932.0,244.1514,244.1514,243.734,243.734,6932.0
2024-05-13 10:00:00,251.3,251.52,251.29,251.5,3395.0,243.9767,244.1903,243.967,244.1709,3395.0
2024-05-13 10:05:00,251.61,251.67,251.5,251.62,2424.0,244.2776,244.3359,244.1709,244.2874,2424.0
2024-05-13 10:10:00,251.53,251.8,251.41,251.62,6663.0,244.2,244.4621,244.0835,244.2874,6663.0
2024-05-13 10:15:00,251.57,251.7,251.48,251.7,3983.0,244.2388,244.365,244.1514,244.365,3983.0
2024-05-13 10:20:00,251.75,251.76,251.62,251.64,1645.0,244.4136,244.4233,244.2874,244.3068,1645.0
2024-05-13 10:25:00,251.63,251.95,251.63,251.77,2457.0,244.2971,244.6077,244.2971,244.433,2457.0
2024-05-13 10:30:00,251.84,251.87,251.4,251.41,5357.0,244.5009,244.5301,244.0738,244.0835,5357.0
2024-05-13 10:35:00,251.44,251.59,251.41,251.59,1288.0,244.1126,244.2582,244.0835,244.2582,1288.0
2024-05-13 10:40:00,251.56,251.66,251.39,251.39,2779.0,244.2291,244.3262,244.0641,244.0641,2779.0
2024-05-13 10:45:00,251.38,251.56,251.37,251.52,981.0,244.0544,244.2291,244.0446,244.1903,981.0
2024-05-13 10:50:00,251.52,251.67,251.51,251.57,2096.0,244.1903,244.3359,244.1806,244.2388,2096.0
2024-05-13 10:55:00,251.53,251.53,251.45,251.52,692.0,244.2,244.2,244.1223,244.1903,692.0
2024-05-13 11:00:00,251.53,251.53,251.26,251.27,2185.0,244.2,244.2,243.9378,243.9476,2185.0
2024-05-13 11:05:00,251.3,251.4,251.3,251.4,2403.0,243.9767,244.0738,243.9767,244.0738,2403.0
2024-05-13 11:10:00,251.48,251.48,251.36,251.43,2113.0,244.1514,244.1514,244.0349,244.1029,2113.0
2024-05-13 11:15:00,251.47,251.51,251.31,251.38,5045.0,244.1417,244.1806,243.9864,244.0544,5045.0
2024-05-13 11:20:00,251.33,251.53,251.33,251.39,3295.0,244.0058,244.2,244.0058,244.0641,3295.0
2024-05-13 11:25:00,251.43,251.44,251.17,251.26,2878.0,244.1029,244.1126,243.8505,243.9378,2878.0
2024-05-13 11:30:00,251.13,251.22,250.99,251.01,3236.0,243.8116,243.899,243.6757,243.6951,3236.0
2024-05-13 11:35:00,250.97,251.03,250.92,250.95,6538.0,243.6563,243.7145,243.6078,243.6369,6538.0
2024-05-13 11:40:00,250.9,251.03,250.9,250.99,2834.0,243.5883,243.7145,243.5883,243.6757,2834.0
2024-05-13 11:45:00,250.97,251.09,250.95,250.96,2744.0,243.6563,243.7728,243.6369,243.6466,2744.0
2024-05-13 11:50:00,251.01,251.31,251.0,251.25,5279.0,243.6951,243.9864,243.6854,243.9281,5279.0
2024-05-13 11:55:00,251.24,251.36,250.97,250.97,5196.0,243.9184,244.0349,243.6563,243.6563,5196.0
2024-05-13 12:00:00,250.98,251.11,250.92,250.92,2968.0,243.666,243.7922,243.6078,243.6078,2968.0
2024-05-13 12:05:00,250.89,250.93,250.78,250.84,1151.0,243.5786,243.6175,243.4718,243.5301,1151.0
2024-05-13 12:10:00,250.82,250.84,250.63,250.63,3113.0,243.5107,243.5301,243.3262,243.3262,3113.0
2024-05-13 12:15:00,250.62,250.62,250.55,250.56,1997.0,243.3165,243.3165,243.2485,243.2582,1997.0
2024-05-13 12:20:00,250.44,250.52,250.41,250.52,966.0,243.1417,243.2194,243.1126,243.2194,966.0
2024-05-13 12:25:00,250.44,250.5,250.38,250.38,2719.0,243.1417,243.2,243.0835,243.0835,2719.0
2024-05-13 12:30:00,250.39,250.39,250.31,250.31,510.0,243.0932,243.0932,243.0155,243.0155,510.0
2024-05-13 12:35:00,250.42,250.65,250.25,250.65,17806.0,243.1223,243.3456,242.9573,243.3456,17806.0
2024-05-13 12:40:00,250.4,250.56,250.4,250.56,200.0,243.1029,243.2582,243.1029,243.2582,200.0
2024-05-13 12:45:00,250.52,250.55,250.44,250.44,1943.0,243.2194,243.2485,243.1417,243.1417,1943.0
2024-05-13 12:50:00,250.55,250.71,250.46,250.46,1416.0,243.2485,243.4039,243.1612,243.1612,1416.0
2024-05-13 12:55:00,250.44,250.44,250.38,250.38,712.0,243.1417,243.1417,243.0835,243.0835,712.0
2024-05-13 13:00:00,250.36,250.36,250.09,250.09,2705.0,243.0641,243.0641,242.8019,242.8019,2705.0
2024-05-13 13:05:00,250.04,250.04,249.81,249.81,2573.0,242.7534,242.7534,242.5301,242.5301,2573.0
2024-05-13 13:10:00,249.84,249.91,249.72,249.91,3364.0,242.5592,242.6272,242.4427,242.6272,3364.0
2024-05-13 13:15:00,249.96,250.16,249.95,250.09,2080.0,242.6757,242.8699,242.666,242.8019,2080.0
2024-05-13 13:20:00,250.07,250.15,250.0,250.0,1344.0,242.7825,242.8602,242.7146,242.7146,1344.0
2024-05-13 13:25:00,250.07,250.07,249.99,249.99,1864.0,242.7825,242.7825,242.7049,242.7049,1864.0
2024-05-13 13:30:00,250.06,250.07,250.01,250.07,797.0,242.7728,242.7825,242.7243,242.7825,797.0
2024-05-13 13:35:00,250.12,250.12,249.99,249.99,1185.0,242.8311,242.8311,242.7049,242.7049,1185.0
2024-05-13 13:40:00,250.04,250.05,249.98,250.03,2160.0,242.7534,242.7631,242.6951,242.7437,2160.0
2024-05-13 13:45:00,249.99,250.0,249.91,249.94,5071.0,242.7049,242.7146,242.6272,242.6563,5071.0
2024-05-13 13:50:00,249.95,250.03,249.94,250.0,5320.0,242.666,242.7437,242.6563,242.7146,5320.0
2024-05-13 13:55:00,249.96,250.09,249.92,250.08,1288.0,242.6757,242.8019,242.6369,242.7922,1288.0
2024-05-13 14:00:00,250.08,250.08,250.02,250.07,1261.0,242.7922,242.7922,242.734,242.7825,1261.0
2024-05-13 14:05:00,250.13,250.15,250.08,250.13,2154.0,242.8408,242.8602,242.7922,242.8408,2154.0
2024-05-13 14:10:00,250.18,250.32,250.18,250.23,4247.0,242.8893,243.0252,242.8893,242.9379,4247.0
2024-05-13 14:15:00,250.19,250.25,250.08,250.2,4587.0,242.899,242.9573,242.7922,242.9087,4587.0
2024-05-13 14:20:00,250.19,250.32,250.19,250.23,1072.0,242.899,243.0252,242.899,242.9379,1072.0
2024-05-13 14:25:00,250.22,250.32,250.2,250.32,3026.0,242.9282,243.0252,242.9087,243.0252,3026.0
2024-05-13 14:30:00,250.3,250.51,250.25,250.4,8301.0,243.0058,243.2097,242.9573,243.1029,8301.0
2024-05-13 14:35:00,250.39,250.41,250.32,250.32,3269.0,243.0932,243.1126,243.0252,243.0252,3269.0
2024-05-13 14:40:00,250.33,250.41,250.29,250.41,2834.0,243.0349,243.1126,242.9961,243.1126,2834.0
2024-05-13 14:45:00,250.41,250.5,250.39,250.42,1515.0,243.1126,243.2,243.0932,243.1223,1515.0
2024-05-13 14:50:00,250.34,250.43,250.25,250.33,4027.0,243.0447,243.132,242.9573,243.0349,4027.0
2024-05-13 14:55:00,250.28,250.28,250.15,250.2,1763.0,242.9864,242.9864,242.8602,242.9087,1763.0
2024-05-13 15:00:00,250.22,250.32,250.21,250.31,400.0,242.9282,243.0252,242.9184,243.0155,400.0
2024-05-13 15:05:00,250.31,250.34,250.22,250.34,700.0,243.0155,243.0447,242.9282,243.0447,700.0
2024-05-13 15:10:00,250.28,250.33,250.24,250.26,4028.0,242.9864,243.0349,242.9476,242.967,4028.0
2024-05-13 15:15:00,250.2,250.28,250.14,250.28,1043.0,242.9087,242.9864,242.8505,242.9864,1043.0
2024-05-13 15:20:00,250.27,250.28,250.0,250.02,3459.0,242.9767,242.9864,242.7146,242.734,3459.0
2024-05-13 15:25:00,250.02,250.09,249.95,250.09,3189.0,242.734,242.8019,242.666,242.8019,3189.0
2024-05-13 15:30:00,250.05,250.24,250.05,250.22,4842.0,242.7631,242.9476,242.7631,242.9282,4842.0
2024-05-13 15:35:00,250.27,250.45,250.15,250.15,4603.0,242.9767,243.1515,242.8602,242.8602,4603.0
2024-05-13 15:40:00,250.15,250.18,250.04,250.18,5256.0,242.8602,242.8893,242.7534,242.8893,5256.0
2024-05-13 15:45:00,250.14,250.2,249.92,250.13,10097.0,242.8505,242.9087,242.6369,242.8408,10097.0
2024-05-13 15:50:00,250.04,250.13,249.98,250.06,8865.0,242.7534,242.8408,242.6951,242.7728,8865.0
2024-05-13 15:55:00,250.06,250.41,249.85,250.4,35304.0,242.7728,243.1126,242.5689,243.1029,35304.0
2024-05-14 09:30:00,251.73,252.21,251.38,251.52,10721.0,244.3942,244.8602,244.0544,244.1903,10721.0
2024-05-14 09:35:00,251.64,252.03,251.44,251.61,4398.0,244.3068,244.6854,244.1126,244.2776,4398.0
2024-05-14 09:40:00,251.72,252.35,251.7,251.96,2248.0,244.3844,244.9961,244.365,244.6174,2248.0
2024-05-14 09:45:00,251.86,251.87,251.69,251.84,1425.0,244.5204,244.5301,244.3553,244.5009,1425.0
2024-05-14 09:50:00,251.79,251.85,251.65,251.65,1150.0,244.4524,244.5107,244.3165,244.3165,1150.0
2024-05-14 09:55:00,251.79,251.99,251.79,251.89,2057.0,244.4524,244.6466,244.4524,244.5495,2057.0
2024-05-14 10:00:00,251.96,252.14,251.65,251.82,11378.0,244.6174,244.7922,244.3165,244.4815,11378.0
2024-05-14 10:05:00,251.93,251.94,251.72,251.9,2513.0,244.5883,244.598,244.3844,244.5592,2513.0
2024-05-14 10:10:00,251.82,251.9,251.55,251.55,3922.0,244.4815,244.5592,244.2194,244.2194,3922.0
2024-05-14 10:15:00,251.5,251.5,251.42,251.46,300.0,244.1709,244.1709,244.0932,244.132,300.0
2024-05-14 10:20:00,251.41,251.55,251.21,251.25,2577.0,244.0835,244.2194,243.8893,243.9281,2577.0
2024-05-14 10:25:00,251.27,251.4,251.27,251.37,1186.0,243.9476,244.0738,243.9476,244.0446,1186.0
2024-05-14 10:30:00,251.27,251.27,250.86,250.86,3906.0,243.9476,243.9476,243.5495,243.5495,3906.0
2024-05-14 10:35:00,250.83,250.94,250.64,250.77,2216.0,243.5204,243.6272,243.3359,243.4621,2216.0
2024-05-14 10:40:00,250.74,250.74,250.48,250.48,2792.0,243.433,243.433,243.1806,243.1806,2792.0
2024-05-14 10:45:00,250.62,250.98,250.61,250.98,2347.0,243.3165,243.666,243.3068,243.666,2347.0
2024-05-14 10:50:00,250.82,251.0,250.72,251.0,5440.0,243.5107,243.6854,243.4136,243.6854,5440.0
2024-05-14 10:55:00,250.92,251.12,250.92,251.12,1313.0,243.6078,243.8019,243.6078,243.8019,1313.0
2024-05-14 11:00:00,250.96,251.02,250.78,250.78,1000.0,243.6466,243.7048,243.4718,243.4718,1000.0
2024-05-14 11:05:00,250.86,250.88,250.74,250.88,1750.0,243.5495,243.5689,243.433,243.5689,1750.0
2024-05-14 11:10:00,250.81,250.89,250.74,250.87,1861.0,243.501,243.5786,243.433,243.5592,1861.0
2024-05-14 11:15:00,250.88,251.41,250.88,250.95,18255.0,243.5689,244.0835,243.5689,243.6369,18255.0
2024-05-14 11:20:00,250.96,251.0,250.57,250.57,8154.0,243.6466,243.6854,243.268,243.268,8154.0
2024-05-14 11:25:00,250.64,250.69,250.5,250.64,2435.0,243.3359,243.3845,243.2,243.3359,2435.0
2024-05-14 11:30:00,250.7,250.79,250.63,250.69,1409.0,243.3942,243.4815,243.3262,243.3845,1409.0
2024-05-14 11:35:00,250.76,250.76,250.4,250.4,949.0,243.4524,243.4524,243.1029,243.1029,949.0
2024-05-14 11:40:00,250.54,250.63,250.45,250.45,3150.0,243.2388,243.3262,243.1515,243.1515,3150.0
2024-05-14 11:45:00,250.43,250.48,250.4,250.41,1934.0,243.132,243.1806,243.1029,243.1126,1934.0
2024-05-14 11:50:00,250.35,250.37,250.31,250.37,953.0,243.0544,243.0738,243.0155,243.0738,953.0
2024-05-14 11:55:00,250.23,250.26,250.1,250.11,2378.0,242.9379,242.967,242.8117,242.8214,2378.0
2024-05-14 12:00:00,250.11,250.19,250.1,250.19,540.0,242.8214,242.899,242.8117,242.899,540.0
2024-05-14 12:05:00,250.18,250.29,250.18,250.29,1311.0,242.8893,242.9961,242.8893,242.9961,1311.0
2024-05-14 12:10:00,250.3,250.36,250.18,250.23,7407.0,243.0058,243.0641,242.8893,242.9379,7407.0
2024-05-14 12:15:00,250.3,250.3,250.18,250.24,1821.0,243.0058,243.0058,242.8893,242.9476,1821.0
2024-05-14 12:20:00,250.21,250.21,250.18,250.19,200.0,242.9184,242.9184,242.8893,242.899,200.0
2024-05-14 12:25:00,250.14,250.23,250.14,250.16,1114.0,242.8505,242.9379,242.8505,242.8699,1114.0
2024-05-14 12:30:00,250.13,250.2,250.11,250.16,3393.0,242.8408,242.9087,242.8214,242.8699,3393.0
2024-05-14 12:35:00,250.16,250.16,249.97,249.97,982.0,242.8699,242.8699,242.6854,242.6854,982.0
2024-05-14 12:40:00,249.88,250.03,249.88,250.03,800.0,242.5981,242.7437,242.5981,242.7437,800.0
2024-05-14 12:45:00,250.01,250.13,250.01,250.04,1780.0,242.7243,242.8408,242.7243,242.7534,1780.0
2024-05-14 12:50:00,250.1,250.13,249.88,249.94,1651.0,242.8117,242.8408,242.5981,242.6563,1651.0
2024-05-14 12:55:00,249.89,249.99,249.88,249.94,767.0,242.6078,242.7049,242.5981,242.6563,767.0
2024-05-14 13:00:00,249.94,249.94,249.68,249.74,3453.0,242.6563,242.6563,242.4039,242.4621,3453.0
2024-05-14 13:05:00,249.74,249.83,249.5,249.82,8347.0,242.4621,242.5495,242.2291,242.5398,8347.0
2024-05-14 13:10:00,249.7,249.88,249.59,249.59,3674.0,242.4233,242.5981,242.3165,242.3165,3674.0
2024-05-14 13:15:00,249.65,249.71,249.56,249.71,3563.0,242.3748,242.433,242.2874,242.433,3563.0
2024-05-14 13:20:00,249.71,249.79,249.69,249.69,800.0,242.433,242.5107,242.4136,242.4136,800.0
2024-05-14 13:25:00,249.67,249.76,249.67,249.74,1069.0,242.3942,242.4816,242.3942,242.4621,1069.0
2024-05-14 13:30:00,249.79,249.79,249.7,249.72,690.0,242.5107,242.5107,242.4233,242.4427,690.0
2024-05-14 13:35:00,249.74,249.82,249.73,249.82,1774.0,242.4621,242.5398,242.4524,242.5398,1774.0
2024-05-14 13:40:00,249.82,249.82,249.64,249.68,2922.0,242.5398,242.5398,242.3651,242.4039,2922.0
2024-05-14 13:45:00,249.61,249.65,249.54,249.61,906.0,242.3359,242.3748,242.268,242.3359,906.0
2024-05-14 13:50:00,249.69,249.73,249.66,249.68,941.0,242.4136,242.4524,242.3845,242.4039,941.0
2024-05-14 13:55:00,249.8,249.85,249.75,249.83,3141.0,242.5204,242.5689,242.4719,242.5495,3141.0
2024-05-14 14:00:00,249.88,249.88,249.71,249.71,1424.0,242.5981,242.5981,242.433,242.433,1424.0
2024-05-14 14:05:00,249.7,249.76,249.7,249.72,1780.0,242.4233,242.4816,242.4233,242.4427,1780.0
2024-05-14 14:10:00,249.79,249.85,249.72,249.73,1950.0,242.5107,242.5689,242.4427,242.4524,1950.0
2024-05-14 14:15:00,249.71,249.73,249.56,249.57,1500.0,242.433,242.4524,242.2874,242.2971,1500.0
2024-05-14 14:20:00,249.51,249.58,249.44,249.53,3432.0,242.2388,242.3068,242.1709,242.2583,3432.0
2024-05-14 14:25:00,249.53,249.55,249.43,249.52,4055.0,242.2583,242.2777,242.1612,242.2486,4055.0
2024-05-14 14:30:00,249.47,249.75,249.47,249.71,1536.0,242.2,242.4719,242.2,242.433,1536.0
2024-05-14 14:35:00,249.76,250.04,249.73,250.04,2155.0,242.4816,242.7534,242.4524,242.7534,2155.0
2024-05-14 14:40:00,249.99,250.27,249.99,250.15,5508.0,242.7049,242.9767,242.7049,242.8602,5508.0
2024-05-14 14:45:00,250.18,250.2,249.87,250.0,1582.0,242.8893,242.9087,242.5884,242.7146,1582.0
2024-05-14 14:50:00,249.93,249.99,249.86,249.99,1416.0,242.6466,242.7049,242.5786,242.7049,1416.0
2024-05-14 14:55:00,250.01,250.08,249.98,250.01,3214.0,242.7243,242.7922,242.6951,242.7243,3214.0
2024-05-14 15:00:00,250.0,250.12,250.0,250.03,3191.0,242.7146,242.8311,242.7146,242.7437,3191.0
2024-05-14 15:05:00,249.99,250.01,249.89,249.89,2674.0,242.7049,242.7243,242.6078,242.6078,2674.0
2024-05-14 15:10:00,249.92,249.96,249.89,249.92,1841.0,242.6369,242.6757,242.6078,242.6369,1841.0
2024-05-14 15:15:00,249.93,250.02,249.87,249.93,10542.0,242.6466,242.734,242.5884,242.6466,10542.0
2024-05-14 15:20:00,249.9,250.16,249.88,249.99,4055.0,242.6175,242.8699,242.5981,242.7049,4055.0
2024-05-14 15:25:00,249.9,249.91,249.62,249.74,3194.0,242.6175,242.6272,242.3456,242.4621,3194.0
2024-05-14 15:30:00,249.73,249.74,249.67,249.72,3347.0,242.4524,242.4621,242.3942,242.4427,3347.0
2024-05-14 15:35:00,249.7,249.85,249.7,249.84,5625.0,242.4233,242.5689,242.4233,242.5592,5625.0
2024-05-14 15:40:00,249.84,249.88,249.8,249.83,4286.0,242.5592,242.5981,242.5204,242.5495,4286.0
2024-05-14 15:45:00,249.8,249.8,249.44,249.56,10410.0,242.5204,242.5204,242.1709,242.2874,10410.0
2024-05-14 15:50:00,249.61,250.15,249.53,249.96,15877.0,242.3359,242.8602,242.2583,242.6757,15877.0
2024-05-14 15:55:00,249.91,249.91,249.3,249.36,64578.0,242.6272,242.6272,242.035,242.0932,64578.0
2024-05-15 09:30:00,250.43,251.7,250.43,250.81,12807.0,243.132,244.365,243.132,243.501,12807.0
2024-05-15 09:35:00,251.0,251.02,250.85,251.02,900.0,243.6854,243.7048,243.5398,243.7048,900.0
2024-05-15 09:40:00,251.04,251.28,250.97,251.28,5273.0,243.7243,243.9573,243.6563,243.9573,5273.0
2024-05-15 09:45:00,251.29,251.29,250.8,251.17,4536.0,243.967,243.967,243.4913,243.8505,4536.0
2024-05-15 09:50:00,251.17,251.2,250.89,251.06,2299.0,243.8505,243.8796,243.5786,243.7437,2299.0
2024-05-15 09:55:00,250.83,250.83,250.51,250.53,1706.0,243.5204,243.5204,243.2097,243.2291,1706.0
2024-05-15 10:00:00,250.34,250.35,249.91,250.0,2080.0,243.0447,243.0544,242.6272,242.7146,2080.0
2024-05-15 10:05:00,250.03,250.29,249.9,250.09,3358.0,242.7437,242.9961,242.6175,242.8019,3358.0
2024-05-15 10:10:00,250.11,250.11,249.5,249.61,2050.0,242.8214,242.8214,242.2291,242.3359,2050.0
2024-05-15 10:15:00,249.6,249.67,249.33,249.42,6949.0,242.3262,242.3942,242.0641,242.1515,6949.0
2024-05-15 10:20:00,249.29,249.5,249.18,249.43,7547.0,242.0253,242.2291,241.9185,242.1612,7547.0
2024-05-15 10:25:00,249.46,249.46,249.19,249.2,4598.0,242.1903,242.1903,241.9282,241.9379,4598.0
2024-05-15 10:30:00,249.16,249.19,248.9,249.02,7136.0,241.899,241.9282,241.6466,241.7631,7136.0
2024-05-15 10:35:00,249.02,249.19,248.77,248.86,13461.0,241.7631,241.9282,241.5204,241.6078,13461.0
2024-05-15 10:40:00,248.86,249.1,248.69,249.09,5301.0,241.6078,241.8408,241.4427,241.8311,5301.0
2024-05-15 10:45:00,249.08,249.25,248.95,249.06,5911.0,241.8214,241.9864,241.6952,241.802,5911.0
2024-05-15 10:50:00,249.16,249.5,249.16,249.33,8887.0,241.899,242.2291,241.899,242.0641,8887.0
2024-05-15 10:55:00,249.34,249.63,249.34,249.49,10181.0,242.0738,242.3553,242.0738,242.2194,10181.0
2024-05-15 11:00:00,249.58,249.58,249.09,249.2,3515.0,242.3068,242.3068,241.8311,241.9379,3515.0
2024-05-15 11:05:00,249.21,249.27,248.98,248.98,11389.0,241.9476,242.0058,241.7243,241.7243,11389.0
2024-05-15 11:10:00,249.16,249.45,249.15,249.29,5691.0,241.899,242.1806,241.8893,242.0253,5691.0
2024-05-15 11:15:00,249.28,249.39,249.28,249.31,2053.0,242.0155,242.1223,242.0155,242.0447,2053.0
2024-05-15 11:20:00,249.34,249.55,249.3,249.32,4625.0,242.0738,242.2777,242.035,242.0544,4625.0
2024-05-15 11:25:00,249.31,249.85,249.27,249.64,12283.0,242.0447,242.5689,242.0058,242.3651,12283.0
2024-05-15 11:30:00,249.72,249.85,249.67,249.77,2220.0,242.4427,242.5689,242.3942,242.4913,2220.0
2024-05-15 11:35:00,249.74,249.83,249.52,249.58,3398.0,242.4621,242.5495,242.2486,242.3068,3398.0
2024-05-15 11:40:00,249.55,249.71,249.55,249.7,1026.0,242.2777,242.433,242.2777,242.4233,1026.0
2024-05-15 11:45:00,249.78,249.8,249.61,249.61,5650.0,242.501,242.5204,242.3359,242.3359,5650.0
2024-05-15 11:50:00,249.61,249.66,249.53,249.53,2565.0,242.3359,242.3845,242.2583,242.2583,2565.0
2024-05-15 11:55:00,249.49,249.62,249.46,249.61,3682.0,242.2194,242.3456,242.1903,242.3359,3682.0
2024-05-15 12:00:00,249.51,249.53,249.41,249.51,2002.0,242.2388,242.2583,242.1418,242.2388,2002.0
2024-05-15 12:05:00,249.43,249.49,249.37,249.48,1940.0,242.1612,242.2194,242.1029,242.2097,1940.0
2024-05-15 12:10:00,249.51,249.51,249.42,249.42,493.0,242.2388,242.2388,242.1515,242.1515,493.0
2024-05-15 12:15:00,249.42,249.49,249.38,249.38,2575.0,242.1515,242.2194,242.1126,242.1126,2575.0
2024-05-15 12:20:00,249.36,249.63,249.36,249.58,2983.0,242.0932,242.3553,242.0932,242.3068,2983.0
2024-05-15 12:25:00,249.58,249.62,249.43,249.53,2814.0,242.3068,242.3456,242.1612,242.2583,2814.0
2024-05-15 12:30:00,249.62,249.75,249.6,249.75,553.0,242.3456,242.4719,242.3262,242.4719,553.0
2024-05-15 12:35:00,249.8,249.82,249.65,249.65,3572.0,242.5204,242.5398,242.3748,242.3748,3572.0
2024-05-15 12:40:00,249.59,249.65,249.55,249.56,2460.0,242.3165,242.3748,242.2777,242.2874,2460.0
2024-05-15 12:45:00,249.55,249.64,249.43,249.51,3234.0,242.2777,242.3651,242.1612,242.2388,3234.0
2024-05-15 12:50:00,249.47,249.62,249.47,249.62,500.0,242.2,242.3456,242.2,242.3456,500.0
2024-05-15 12:55:00,249.66,249.78,249.58,249.66,4475.0,242.3845,242.501,242.3068,242.3845,4475.0
2024-05-15 13:00:00,249.69,249.75,249.56,249.66,2299.0,242.4136,242.4719,242.2874,242.3845,2299.0
2024-05-15 13:05:00,249.65,249.65,249.54,249.56,3581.0,242.3748,242.3748,242.268,242.2874,3581.0
2024-05-15 13:10:00,249.57,249.65,249.57,249.59,2232.0,242.2971,242.3748,242.2971,242.3165,2232.0
2024-05-15 13:15:00,249.55,249.59,249.45,249.59,800.0,242.2777,242.3165,242.1806,242.3165,800.0
2024-05-15 13:20:00,249.61,249.61,249.53,249.53,1224.0,242.3359,242.3359,242.2583,242.2583,1224.0
2024-05-15 13:25:00,249.54,249.57,249.49,249.56,2460.0,242.268,242.2971,242.2194,242.2874,2460.0
2024-05-15 13:30:00,249.49,249.49,249.43,249.47,1398.0,242.2194,242.2194,242.1612,242.2,1398.0
2024-05-15 13:35:00,249.47,249.53,249.45,249.51,1523.0,242.2,242.2583,242.1806,242.2388,1523.0
2024-05-15 13:40:00,249.47,249.47,249.31,249.39,1824.0,242.2,242.2,242.0447,242.1223,1824.0
2024-05-15 13:45:00,249.42,249.42,249.25,249.33,3496.0,242.1515,242.1515,241.9864,242.0641,3496.0
2024-05-15 13:50:00,249.4,249.6,249.39,249.6,1404.0,242.1321,242.3262,242.1223,242.3262,1404.0
2024-05-15 13:55:00,249.65,249.65,249.57,249.62,1118.0,242.3748,242.3748,242.2971,242.3456,1118.0
2024-05-15 14:00:00,249.6,249.64,249.44,249.49,3791.0,242.3262,242.3651,242.1709,242.2194,3791.0
2024-05-15 14:05:00,249.5,249.5,249.36,249.46,8316.0,242.2291,242.2291,242.0932,242.1903,8316.0
2024-05-15 14:10:00,249.44,249.49,249.41,249.45,9682.0,242.1709,242.2194,242.1418,242.1806,9682.0
2024-05-15 14:15:00,249.49,249.56,249.43,249.48,3675.0,242.2194,242.2874,242.1612,242.2097,3675.0
2024-05-15 14:20:00,249.42,249.43,249.38,249.43,1175.0,242.1515,242.1612,242.1126,242.1612,1175.0
2024-05-15 14:25:00,249.37,249.42,249.3,249.37,3071.0,242.1029,242.1515,242.035,242.1029,3071.0
2024-05-15 14:30:00,249.37,249.39,249.12,249.13,3291.0,242.1029,242.1223,241.8602,241.8699,3291.0
2024-05-15 14:35:00,249.13,249.18,249.02,249.12,2476.0,241.8699,241.9185,241.7631,241.8602,2476.0
2024-05-15 14:40:00,249.07,249.07,248.93,248.94,3562.0,241.8117,241.8117,241.6757,241.6855,3562.0
2024-05-15 14:45:00,248.95,249.0,248.91,248.92,1879.0,241.6952,241.7437,241.6563,241.666,1879.0
2024-05-15 14:50:00,248.89,249.0,248.84,248.99,2535.0,241.6369,241.7437,241.5884,241.734,2535.0
2024-05-15 14:55:00,249.01,249.02,248.75,248.78,5775.0,241.7534,241.7631,241.501,241.5301,5775.0
2024-05-15 15:00:00,248.76,248.8,248.71,248.78,3107.0,241.5107,241.5495,241.4622,241.5301,3107.0
2024-05-15 15:05:00,248.82,248.85,248.78,248.84,2175.0,241.569,241.5981,241.5301,241.5884,2175.0
2024-05-15 15:10:00,248.86,248.97,248.86,248.88,2777.0,241.6078,241.7146,241.6078,241.6272,2777.0
2024-05-15 15:15:00,248.83,248.83,248.67,248.67,4626.0,241.5787,241.5787,241.4233,241.4233,4626.0
2024-05-15 15:20:00,248.62,248.85,248.62,248.62,8991.0,241.3748,241.5981,241.3748,241.3748,8991.0
2024-05-15 15:25:00,248.65,248.67,248.59,248.62,2533.0,241.4039,241.4233,241.3457,241.3748,2533.0
2024-05-15 15:30:00,248.55,248.76,248.47,248.67,8393.0,241.3068,241.5107,241.2292,241.4233,8393.0
2024-05-15 15:35:00,248.7,248.82,248.65,248.78,5944.0,241.4525,241.569,241.4039,241.5301,5944.0
2024-05-15 15:40:00,248.77,248.81,248.52,248.67,9174.0,241.5204,241.5592,241.2777,241.4233,9174.0
2024-05-15 15:45:00,248.7,248.82,248.61,248.82,6861.0,241.4525,241.569,241.3651,241.569,6861.0
2024-05-15 15:50:00,248.79,249.15,248.63,249.15,19901.0,241.5398,241.8893,241.3845,241.8893,19901.0
2024-05-15 15:55:00,249.24,249.32,248.8,249.07,60307.0,241.9767,242.0544,241.5495,241.8117,60307.0
2024-05-16 09:30:00,248.43,249.52,248.43,249.52,9815.0,241.1903,242.2486,241.1903,242.2486,9815.0
2024-05-16 09:35:00,248.88,248.91,247.82,247.9,8210.0,241.6272,241.6563,240.5981,240.6758,8210.0
2024-05-16 09:40:00,247.9,247.9,247.33,247.34,2632.0,240.6758,240.6758,240.1224,240.1321,2632.0
2024-05-16 09:45:00,247.39,247.49,246.92,246.97,5078.0,240.1806,240.2777,239.7243,239.7729,5078.0
2024-05-16 09:50:00,246.96,246.96,246.6,246.87,11850.0,239.7632,239.7632,239.4136,239.6758,11850.0
2024-05-16 09:55:00,246.76,247.7,246.66,247.7,4313.0,239.569,240.4816,239.4719,240.4816,4313.0
2024-05-16 10:00:00,247.69,247.76,247.38,247.52,5128.0,240.4719,240.5398,240.1709,240.3068,5128.0
2024-05-16 10:05:00,247.46,247.96,247.46,247.78,3476.0,240.2486,240.734,240.2486,240.5593,3476.0
2024-05-16 10:10:00,247.96,248.38,247.87,248.38,7487.0,240.734,241.1418,240.6466,241.1418,7487.0
2024-05-16 10:15:00,248.39,248.53,248.29,248.39,3931.0,241.1515,241.2874,241.0544,241.1515,3931.0
2024-05-16 10:20:00,248.26,248.26,247.78,247.78,1823.0,241.0253,241.0253,240.5593,240.5593,1823.0
2024-05-16 10:25:00,247.84,247.85,247.52,247.66,4037.0,240.6175,240.6272,240.3068,240.4428,4037.0
2024-05-16 10:30:00,247.64,247.98,247.64,247.89,7693.0,240.4233,240.7534,240.4233,240.6661,7693.0
2024-05-16 10:35:00,247.96,248.06,247.78,248.06,4014.0,240.734,240.8311,240.5593,240.8311,4014.0
2024-05-16 10:40:00,248.0,248.3,247.91,247.91,7255.0,240.7728,241.0641,240.6855,240.6855,7255.0
2024-05-16 10:45:00,247.91,248.14,247.91,248.06,5231.0,240.6855,240.9088,240.6855,240.8311,5231.0
2024-05-16 10:50:00,247.98,248.13,247.89,248.0,2621.0,240.7534,240.8991,240.6661,240.7728,2621.0
2024-05-16 10:55:00,248.07,248.4,247.91,248.4,6202.0,240.8408,241.1612,240.6855,241.1612,6202.0
2024-05-16 11:00:00,248.48,248.62,248.4,248.61,3430.0,241.2389,241.3748,241.1612,241.3651,3430.0
2024-05-16 11:05:00,248.71,248.89,248.52,248.88,2697.0,241.4622,241.6369,241.2777,241.6272,2697.0
2024-05-16 11:10:00,248.69,248.86,248.44,248.45,9275.0,241.4427,241.6078,241.2,241.2097,9275.0
2024-05-16 11:15:00,248.4,248.5,248.35,248.49,3919.0,241.1612,241.2583,241.1126,241.2486,3919.0
2024-05-16 11:20:00,248.49,248.72,248.39,248.72,2899.0,241.2486,241.4719,241.1515,241.4719,2899.0
2024-05-16 11:25:00,248.64,248.81,248.62,248.79,6463.0,241.3942,241.5592,241.3748,241.5398,6463.0
2024-05-16 11:30:00,248.78,248.8,248.42,248.43,8633.0,241.5301,241.5495,241.1806,241.1903,8633.0
2024-05-16 11:35:00,248.38,248.38,248.17,248.31,6347.0,241.1418,241.1418,240.9379,241.0738,6347.0
2024-05-16 11:40:00,248.27,248.37,248.2,248.2,4533.0,241.035,241.1321,240.967,240.967,4533.0
2024-05-16 11:45:00,248.24,248.27,248.12,248.27,5789.0,241.0059,241.035,240.8894,241.035,5789.0
2024-05-16 11:50:00,248.26,248.71,248.26,248.71,2931.0,241.0253,241.4622,241.0253,241.4622,2931.0
2024-05-16 11:55:00,248.79,248.79,248.48,248.48,3950.0,241.5398,241.5398,241.2389,241.2389,3950.0
2024-05-16 12:00:00,248.57,248.6,248.42,248.58,6086.0,241.3262,241.3554,241.1806,241.3359,6086.0
2024-05-16 12:05:00,248.58,248.65,248.45,248.64,6666.0,241.3359,241.4039,241.2097,241.3942,6666.0
2024-05-16 12:10:00,248.71,248.9,248.63,248.76,3021.0,241.4622,241.6466,241.3845,241.5107,3021.0
2024-05-16 12:15:00,248.66,248.85,248.66,248.77,2593.0,241.4136,241.5981,241.4136,241.5204,2593.0
2024-05-16 12:20:00,248.7,248.85,248.49,248.6,4200.0,241.4525,241.5981,241.2486,241.3554,4200.0
2024-05-16 12:25:00,248.61,248.72,248.53,248.72,1807.0,241.3651,241.4719,241.2874,241.4719,1807.0
2024-05-16 12:30:00,248.59,248.59,248.45,248.56,1648.0,241.3457,241.3457,241.2097,241.3165,1648.0
2024-05-16 12:35:00,248.49,248.66,248.45,248.63,1437.0,241.2486,241.4136,241.2097,241.3845,1437.0
2024-05-16 12:40:00,248.62,248.63,248.54,248.63,853.0,241.3748,241.3845,241.2971,241.3845,853.0
2024-05-16 12:45:00,248.63,248.63,248.51,248.59,2197.0,241.3845,241.3845,241.268,241.3457,2197.0
2024-05-16 12:50:00,248.63,248.72,248.62,248.67,909.0,241.3845,241.4719,241.3748,241.4233,909.0
2024-05-16 12:55:00,248.71,248.76,248.67,248.73,3295.0,241.4622,241.5107,241.4233,241.4816,3295.0
2024-05-16 13:00:00,248.75,248.75,248.6,248.64,1571.0,241.501,241.501,241.3554,241.3942,1571.0
2024-05-16 13:05:00,248.63,248.71,248.62,248.7,1322.0,241.3845,241.4622,241.3748,241.4525,1322.0
2024-05-16 13:10:00,248.66,248.66,248.61,248.64,1492.0,241.4136,241.4136,241.3651,241.3942,1492.0
2024-05-16 13:15:00,248.67,248.75,248.61,248.74,1950.0,241.4233,241.501,241.3651,241.4913,1950.0
2024-05-16 13:20:00,248.76,248.86,248.46,248.51,6694.0,241.5107,241.6078,241.2194,241.268,6694.0
2024-05-16 13:25:00,248.39,248.62,248.39,248.51,2170.0,241.1515,241.3748,241.1515,241.268,2170.0
2024-05-16 13:30:00,248.51,248.69,248.5,248.63,2627.0,241.268,241.4427,241.2583,241.3845,2627.0
2024-05-16 13:35:00,248.62,248.62,248.36,248.36,3056.0,241.3748,241.3748,241.1224,241.1224,3056.0
2024-05-16 13:40:00,248.37,248.37,248.25,248.3,2183.0,241.1321,241.1321,241.0156,241.0641,2183.0
2024-05-16 13:45:00,248.3,248.36,248.22,248.36,2510.0,241.0641,241.1224,240.9864,241.1224,2510.0
2024-05-16 13:50:00,248.32,248.53,248.31,248.53,9528.0,241.0835,241.2874,241.0738,241.2874,9528.0
2024-05-16 13:55:00,248.58,248.58,248.48,248.55,3981.0,241.3359,241.3359,241.2389,241.3068,3981.0
2024-05-16 14:00:00,248.56,248.61,248.49,248.59,1046.0,241.3165,241.3651,241.2486,241.3457,1046.0
2024-05-16 14:05:00,248.68,248.76,248.55,248.58,7380.0,241.433,241.5107,241.3068,241.3359,7380.0
2024-05-16 14:10:00,248.58,248.6,248.39,248.39,4228.0,241.3359,241.3554,241.1515,241.1515,4228.0
2024-05-16 14:15:00,248.4,248.59,248.39,248.59,1822.0,241.1612,241.3457,241.1515,241.3457,1822.0
2024-05-16 14:20:00,248.61,248.68,248.52,248.52,4145.0,241.3651,241.433,241.2777,241.2777,4145.0
2024-05-16 14:25:00,248.67,248.71,248.55,248.67,2369.0,241.4233,241.4622,241.3068,241.4233,2369.0
2024-05-16 14:30:00,248.8,248.99,248.79,248.94,3498.0,241.5495,241.734,241.5398,241.6855,3498.0
2024-05-16 14:35:00,248.9,249.06,248.89,249.06,3280.0,241.6466,241.802,241.6369,241.802,3280.0
2024-05-16 14:40:00,249.0,249.2,248.99,249.08,4860.0,241.7437,241.9379,241.734,241.8214,4860.0
2024-05-16 14:45:00,249.09,249.14,249.03,249.03,3587.0,241.8311,241.8796,241.7728,241.7728,3587.0
2024-05-16 14:50:00,249.03,249.18,249.03,249.18,3807.0,241.7728,241.9185,241.7728,241.9185,3807.0
2024-05-16 14:55:00,249.15,249.29,249.14,249.23,3683.0,241.8893,242.0253,241.8796,241.967,3683.0
2024-05-16 15:00:00,249.24,249.37,249.23,249.3,5549.0,241.9767,242.1029,241.967,242.035,5549.0
2024-05-16 15:05:00,249.43,249.46,249.35,249.42,850.0,242.1612,242.1903,242.0835,242.1515,850.0
2024-05-16 15:10:00,249.43,249.49,249.37,249.42,7015.0,242.1612,242.2194,242.1029,242.1515,7015.0
2024-05-16 15:15:00,249.41,249.47,249.35,249.4,6190.0,242.1418,242.2,242.0835,242.1321,6190.0
2024-05-16 15:20:00,249.44,249.5,249.35,249.37,3245.0,242.1709,242.2291,242.0835,242.1029,3245.0
2024-05-16 15:25:00,249.34,249.46,249.23,249.46,6907.0,242.0738,242.1903,241.967,242.1903,6907.0
2024-05-16 15:30:00,249.44,249.49,249.27,249.49,5071.0,242.1709,242.2194,242.0058,242.2194,5071.0
2024-05-16 15:35:00,249.46,249.6,249.13,249.15,9196.0,242.1903,242.3262,241.8699,241.8893,9196.0
2024-05-16 15:40:00,249.21,249.56,249.21,249.56,12870.0,241.9476,242.2874,241.9476,242.2874,12870.0
2024-05-16 15:45:00,249.5,249.79,249.41,249.66,22570.0,242.2291,242.5107,242.1418,242.3845,22570.0
2024-05-16 15:50:00,249.63,250.22,249.63,249.96,34319.0,242.3553,242.9282,242.3553,242.6757,34319.0
2024-05-16 15:55:00,249.96,250.07,249.69,249.79,93555.0,242.6757,242.7825,242.4136,242.5107,93555.0
2024-05-17 09:30:00,250.22,250.22,249.72,249.72,31274.0,242.9282,242.9282,242.4427,242.4427,31274.0
2024-05-17 09:35:00,249.41,249.41,248.85,248.9,2172.0,242.1418,242.1418,241.5981,241.6466,2172.0
2024-05-17 09:40:00,249.1,249.47,249.07,249.34,3138.0,241.8408,242.2,241.8117,242.0738,3138.0
2024-05-17 09:45:00,249.54,249.54,249.24,249.37,4415.0,242.268,242.268,241.9767,242.1029,4415.0
2024-05-17 09:50:00,249.28,249.72,249.22,249.63,2715.0,242.0155,242.4427,241.9573,242.3553,2715.0
2024-05-17 09:55:00,249.64,249.64,249.19,249.28,12750.0,242.3651,242.3651,241.9282,242.0155,12750.0
2024-05-17 10:00:00,249.3,249.39,249.06,249.06,3000.0,242.035,242.1223,241.802,241.802,3000.0
2024-05-17 10:05:00,249.06,249.2,248.86,249.0,12347.0,241.802,241.9379,241.6078,241.7437,12347.0
2024-05-17 10:10:00,248.89,248.97,248.47,248.87,15832.0,241.6369,241.7146,241.2292,241.6175,15832.0
2024-05-17 10:15:00,248.94,249.12,248.75,248.91,2911.0,241.6855,241.8602,241.501,241.6563,2911.0
2024-05-17 10:20:00,248.8,249.11,248.78,249.11,5003.0,241.5495,241.8505,241.5301,241.8505,5003.0
2024-05-17 10:25:00,249.05,249.05,248.92,248.97,2016.0,241.7923,241.7923,241.666,241.7146,2016.0
2024-05-17 10:30:00,249.01,249.17,248.99,248.99,3404.0,241.7534,241.9088,241.734,241.734,3404.0
2024-05-17 10:35:00,249.05,249.28,248.98,248.98,9956.0,241.7923,242.0155,241.7243,241.7243,9956.0
2024-05-17 10:40:00,248.95,249.22,248.9,249.13,8443.0,241.6952,241.9573,241.6466,241.8699,8443.0
2024-05-17 10:45:00,248.96,248.99,248.85,248.88,1850.0,241.7049,241.734,241.5981,241.6272,1850.0
2024-05-17 10:50:00,248.96,249.01,248.85,248.96,1900.0,241.7049,241.7534,241.5981,241.7049,1900.0
2024-05-17 10:55:00,248.99,249.0,248.67,248.72,3139.0,241.734,241.7437,241.4233,241.4719,3139.0
2024-05-17 11:00:00,248.8,248.89,248.67,248.67,2727.0,241.5495,241.6369,241.4233,241.4233,2727.0
2024-05-17 11:05:00,248.69,249.03,248.69,249.03,5820.0,241.4427,241.7728,241.4427,241.7728,5820.0
2024-05-17 11:10:00,248.98,249.01,248.97,249.0,670.0,241.7243,241.7534,241.7146,241.7437,670.0
2024-05-17 11:15:00,249.0,249.07,248.94,248.97,6288.0,241.7437,241.8117,241.6855,241.7146,6288.0
2024-05-17 11:20:00,248.84,249.03,248.84,248.94,8180.0,241.5884,241.7728,241.5884,241.6855,8180.0
2024-05-17 11:25:00,248.94,249.4,248.94,249.0,8434.0,241.6855,242.1321,241.6855,241.7437,8434.0
2024-05-17 11:30:00,249.0,249.0,248.76,248.81,7224.0,241.7437,241.7437,241.5107,241.5592,7224.0
2024-05-17 11:35:00,248.84,248.84,248.66,248.76,2351.0,241.5884,241.5884,241.4136,241.5107,2351.0
2024-05-17 11:40:00,248.72,248.86,248.66,248.86,2003.0,241.4719,241.6078,241.4136,241.6078,2003.0
2024-05-17 11:45:00,248.85,249.02,248.85,248.97,2629.0,241.5981,241.7631,241.5981,241.7146,2629.0
2024-05-17 11:50:00,249.03,249.18,248.98,249.18,3344.0,241.7728,241.9185,241.7243,241.9185,3344.0
2024-05-17 11:55:00,249.14,249.27,249.09,249.22,2924.0,241.8796,242.0058,241.8311,241.9573,2924.0
2024-05-17 12:00:00,249.22,249.28,249.22,249.25,1100.0,241.9573,242.0155,241.9573,241.9864,1100.0
2024-05-17 12:05:00,249.31,249.35,249.27,249.3,2835.0,242.0447,242.0835,242.0058,242.035,2835.0
2024-05-17 12:10:00,249.3,249.3,249.19,249.19,3016.0,242.035,242.035,241.9282,241.9282,3016.0
2024-05-17 12:15:00,249.23,249.26,249.07,249.07,2128.0,241.967,241.9961,241.8117,241.8117,2128.0
2024-05-17 12:20:00,249.1,249.12,249.05,249.05,2708.0,241.8408,241.8602,241.7923,241.7923,2708.0
2024-05-17 12:25:00,249.05,249.14,249.05,249.14,4080.0,241.7923,241.8796,241.7923,241.8796,4080.0
2024-05-17 12:30:00,249.14,249.23,249.12,249.23,4926.0,241.8796,241.967,241.8602,241.967,4926.0
2024-05-17 12:35:00,249.18,249.31,249.16,249.3,1759.0,241.9185,242.0447,241.899,242.035,1759.0
2024-05-17 12:40:00,249.26,249.34,249.26,249.33,2241.0,241.9961,242.0738,241.9961,242.0641,2241.0
2024-05-17 12:45:00,249.31,249.38,249.27,249.3,4483.0,242.0447,242.1126,242.0058,242.035,4483.0
2024-05-17 12:50:00,249.36,249.46,249.33,249.42,1429.0,242.0932,242.1903,242.0641,242.1515,1429.0
2024-05-17 12:55:00,249.35,249.62,249.35,249.6,3895.0,242.0835,242.3456,242.0835,242.3262,3895.0
2024-05-17 13:00:00,249.57,249.65,249.55,249.65,832.0,242.2971,242.3748,242.2777,242.3748,832.0
2024-05-17 13:05:00,249.56,249.65,249.56,249.6,1652.0,242.2874,242.3748,242.2874,242.3262,1652.0
2024-05-17 13:10:00,249.68,249.69,249.59,249.59,2328.0,242.4039,242.4136,242.3165,242.3165,2328.0
2024-05-17 13:15:00,249.6,249.65,249.52,249.52,649.0,242.3262,242.3748,242.2486,242.2486,649.0
2024-05-17 13:20:00,249.58,249.76,249.58,249.76,1818.0,242.3068,242.4816,242.3068,242.4816,1818.0
2024-05-17 13:25:00,249.61,249.72,249.61,249.71,1676.0,242.3359,242.4427,242.3359,242.433,1676.0
2024-05-17 13:30:00,249.72,249.74,249.7,249.72,2100.0,242.4427,242.4621,242.4233,242.4427,2100.0
2024-05-17 13:35:00,249.67,249.75,249.62,249.74,1533.0,242.3942,242.4719,242.3456,242.4621,1533.0
2024-05-17 13:40:00,249.64,249.69,249.64,249.65,1045.0,242.3651,242.4136,242.3651,242.3748,1045.0
2024-05-17 13:45:00,249.68,249.68,249.54,249.55,1157.0,242.4039,242.4039,242.268,242.2777,1157.0
2024-05-17 13:50:00,249.52,249.58,249.52,249.54,660.0,242.2486,242.3068,242.2486,242.268,660.0
2024-05-17 13:55:00,249.55,249.67,249.55,249.64,2772.0,242.2777,242.3942,242.2777,242.3651,2772.0
2024-05-17 14:00:00,249.58,249.79,249.55,249.75,2907.0,242.3068,242.5107,242.2777,242.4719,2907.0
2024-05-17 14:05:00,249.73,249.87,249.71,249.84,1644.0,242.4524,242.5884,242.433,242.5592,1644.0
2024-05-17 14:10:00,249.81,250.08,249.81,249.9,8245.0,242.5301,242.7922,242.5301,242.6175,8245.0
2024-05-17 14:15:00,249.68,249.86,249.68,249.84,2319.0,242.4039,242.5786,242.4039,242.5592,2319.0
2024-05-17 14:20:00,249.83,249.97,249.83,249.97,2164.0,242.5495,242.6854,242.5495,242.6854,2164.0
2024-05-17 14:25:00,249.98,250.04,249.92,250.02,2399.0,242.6951,242.7534,242.6369,242.734,2399.0
2024-05-17 14:30:00,250.05,250.1,250.0,250.09,1822.0,242.7631,242.8117,242.7146,242.8019,1822.0
2024-05-17 14:35:00,250.11,250.15,250.06,250.12,1839.0,242.8214,242.8602,242.7728,242.8311,1839.0
2024-05-17 14:40:00,250.06,250.19,250.06,250.13,2811.0,242.7728,242.899,242.7728,242.8408,2811.0
2024-05-17 14:45:00,250.23,250.43,250.19,250.31,6867.0,242.9379,243.132,242.899,243.0155,6867.0
2024-05-17 14:50:00,250.3,250.37,250.29,250.37,4165.0,243.0058,243.0738,242.9961,243.0738,4165.0
2024-05-17 14:55:00,250.41,250.54,250.33,250.33,4107.0,243.1126,243.2388,243.0349,243.0349,4107.0
2024-05-17 15:00:00,250.38,250.38,250.32,250.33,2000.0,243.0835,243.0835,243.0252,243.0349,2000.0
2024-05-17 15:05:00,250.32,250.38,250.31,250.33,1137.0,243.0252,243.0835,243.0155,243.0349,1137.0
2024-05-17 15:10:00,250.3,250.36,250.23,250.36,3168.0,243.0058,243.0641,242.9379,243.0641,3168.0
2024-05-17 15:15:00,250.39,250.42,250.31,250.33,1592.0,243.0932,243.1223,243.0155,243.0349,1592.0
2024-05-17 15:20:00,250.3,250.35,250.22,250.22,2270.0,243.0058,243.0544,242.9282,242.9282,2270.0
2024-05-17 15:25:00,250.27,250.29,250.16,250.16,1883.0,242.9767,242.9961,242.8699,242.8699,1883.0
2024-05-17 15:30:00,250.11,250.31,250.08,250.21,19520.0,242.8214,243.0155,242.7922,242.9184,19520.0
2024-05-17 15:35:00,250.17,250.25,250.1,250.13,2919.0,242.8796,242.9573,242.8117,242.8408,2919.0
2024-05-17 15:40:00,250.1,250.18,250.0,250.17,10989.0,242.8117,242.8893,242.7146,242.8796,10989.0
2024-05-17 15:45:00,250.17,250.37,250.15,250.31,8930.0,242.8796,243.0738,242.8602,243.0155,8930.0
2024-05-17 15:50:00,250.28,250.42,250.15,250.18,17858.0,242.9864,243.1223,242.8602,242.8893,17858.0
2024-05-17 15:55:00,250.19,250.71,250.13,250.69,54352.0,242.899,243.4039,242.8408,243.3845,54352.0
2024-05-20 09:30:00,250.62,250.69,249.04,249.67,32581.0,243.3165,243.3845,241.7825,242.3942,32581.0
2024-05-20 09:35:00,249.56,249.57,249.14,249.14,1600.0,242.2874,242.2971,241.8796,241.8796,1600.0
2024-05-20 09:40:00,249.3,249.57,249.25,249.35,7816.0,242.035,242.2971,241.9864,242.0835,7816.0
2024-05-20 09:45:00,249.37,249.68,249.18,249.57,4365.0,242.1029,242.4039,241.9185,242.2971,4365.0
2024-05-20 09:50:00,249.63,249.76,249.43,249.76,1954.0,242.3553,242.4816,242.1612,242.4816,1954.0
2024-05-20 09:55:00,250.03,250.15,250.03,250.15,1468.0,242.7437,242.8602,242.7437,242.8602,1468.0
2024-05-20 10:00:00,250.24,250.33,250.08,250.15,3630.0,242.9476,243.0349,242.7922,242.8602,3630.0
2024-05-20 10:05:00,250.15,250.32,249.98,250.08,4240.0,242.8602,243.0252,242.6951,242.7922,4240.0
2024-05-20 10:10:00,250.19,250.41,250.19,250.41,1297.0,242.899,243.1126,242.899,243.1126,1297.0
2024-05-20 10:15:00,250.36,250.64,250.35,250.62,3344.0,243.0641,243.3359,243.0544,243.3165,3344.0
2024-05-20 10:20:00,250.47,250.57,250.43,250.43,632.0,243.1709,243.268,243.132,243.132,632.0
2024-05-20 10:25:00,250.42,250.56,250.33,250.56,2622.0,243.1223,243.2582,243.0349,243.2582,2622.0
2024-05-20 10:30:00,250.69,250.74,250.54,250.63,4665.0,243.3845,243.433,243.2388,243.3262,4665.0
2024-05-20 10:35:00,250.44,250.48,250.25,250.25,1562.0,243.1417,243.1806,242.9573,242.9573,1562.0
2024-05-20 10:40:00,250.29,250.38,250.29,250.37,1711.0,242.9961,243.0835,242.9961,243.0738,1711.0
2024-05-20 10:45:00,250.47,250.57,250.47,250.53,1364.0,243.1709,243.268,243.1709,243.2291,1364.0
2024-05-20 10:50:00,250.48,250.53,250.16,250.22,3318.0,243.1806,243.2291,242.8699,242.9282,3318.0
2024-05-20 10:55:00,250.27,250.37,250.18,250.36,3032.0,242.9767,243.0738,242.8893,243.0641,3032.0
2024-05-20 11:00:00,250.33,250.36,250.27,250.36,1120.0,243.0349,243.0641,242.9767,243.0641,1120.0
2024-05-20 11:05:00,250.33,250.46,250.28,250.29,2343.0,243.0349,243.1612,242.9864,242.9961,2343.0
2024-05-20 11:10:00,250.36,250.58,250.28,250.58,11004.0,243.0641,243.2777,242.9864,243.2777,11004.0
2024-05-20 11:15:00,250.6,250.68,250.58,250.63,1414.0,243.2971,243.3747,243.2777,243.3262,1414.0
2024-05-20 11:20:00,250.56,250.62,250.53,250.59,2120.0,243.2582,243.3165,243.2291,243.2874,2120.0
2024-05-20 11:25:00,250.65,250.69,250.65,250.66,506.0,243.3456,243.3845,243.3456,243.3553,506.0
2024-05-20 11:30:00,250.62,250.72,250.61,250.72,689.0,243.3165,243.4136,243.3068,243.4136,689.0
2024-05-20 11:35:00,250.74,250.78,250.64,250.68,2059.0,243.433,243.4718,243.3359,243.3747,2059.0
2024-05-20 11:40:00,250.66,250.74,250.52,250.52,2517.0,243.3553,243.433,243.2194,243.2194,2517.0
2024-05-20 11:45:00,250.5,250.67,250.43,250.65,2366.0,243.2,243.365,243.132,243.3456,2366.0
2024-05-20 11:50:00,250.64,250.75,250.64,250.71,1417.0,243.3359,243.4427,243.3359,243.4039,1417.0
2024-05-20 11:55:00,250.8,250.85,250.79,250.8,1603.0,243.4913,243.5398,243.4815,243.4913,1603.0
2024-05-20 12:00:00,250.8,250.8,250.67,250.67,1629.0,243.4913,243.4913,243.365,243.365,1629.0
2024-05-20 12:05:00,250.56,250.65,250.44,250.59,2106.0,243.2582,243.3456,243.1417,243.2874,2106.0
2024-05-20 12:10:00,250.62,250.62,250.52,250.62,1200.0,243.3165,243.3165,243.2194,243.3165,1200.0
2024-05-20 12:15:00,250.63,250.64,250.57,250.61,1400.0,243.3262,243.3359,243.268,243.3068,1400.0
2024-05-20 12:20:00,250.67,250.81,250.65,250.81,1982.0,243.365,243.501,243.3456,243.501,1982.0
2024-05-20 12:25:00,250.75,250.82,250.74,250.82,1560.0,243.4427,243.5107,243.433,243.5107,1560.0
2024-05-20 12:30:00,250.8,250.8,250.68,250.68,1114.0,243.4913,243.4913,243.3747,243.3747,1114.0
2024-05-20 12:35:00,250.63,250.65,250.49,250.53,1400.0,243.3262,243.3456,243.1903,243.2291,1400.0
2024-05-20 12:40:00,250.51,250.51,250.44,250.46,900.0,243.2097,243.2097,243.1417,243.1612,900.0
2024-05-20 12:45:00,250.48,250.66,250.48,250.64,2144.0,243.1806,243.3553,243.1806,243.3359,2144.0
2024-05-20 12:50:00,250.69,250.71,250.67,250.71,1173.0,243.3845,243.4039,243.365,243.4039,1173.0
2024-05-20 12:55:00,250.67,250.69,250.59,250.69,2628.0,243.365,243.3845,243.2874,243.3845,2628.0
2024-05-20 13:00:00,250.69,250.89,250.68,250.84,3677.0,243.3845,243.5786,243.3747,243.5301,3677.0
2024-05-20 13:05:00,250.79,251.02,250.79,251.02,1107.0,243.4815,243.7048,243.4815,243.7048,1107.0
2024-05-20 13:10:00,250.98,251.01,250.94,251.01,1392.0,243.666,243.6951,243.6272,243.6951,1392.0
2024-05-20 13:15:00,251.08,251.08,250.92,250.95,700.0,243.7631,243.7631,243.6078,243.6369,700.0
2024-05-20 13:20:00,250.91,250.94,250.82,250.85,3074.0,243.598,243.6272,243.5107,243.5398,3074.0
2024-05-20 13:25:00,250.88,250.91,250.83,250.91,4750.0,243.5689,243.598,243.5204,243.598,4750.0
2024-05-20 13:30:00,250.88,250.95,250.71,250.95,3083.0,243.5689,243.6369,243.4039,243.6369,3083.0
2024-05-20 13:35:00,250.97,251.07,250.97,251.06,607.0,243.6563,243.7534,243.6563,243.7437,607.0
2024-05-20 13:40:00,251.07,251.15,251.04,251.07,2009.0,243.7534,243.8311,243.7243,243.7534,2009.0
2024-05-20 13:45:00,251.05,251.05,251.01,251.05,600.0,243.734,243.734,243.6951,243.734,600.0
2024-05-20 13:50:00,251.0,251.01,250.84,250.84,2118.0,243.6854,243.6951,243.5301,243.5301,2118.0
2024-05-20 13:55:00,250.9,250.96,250.84,250.96,1035.0,243.5883,243.6466,243.5301,243.6466,1035.0
2024-05-20 14:00:00,251.01,251.04,250.85,250.89,3077.0,243.6951,243.7243,243.5398,243.5786,3077.0
2024-05-20 14:05:00,250.89,250.91,250.48,250.68,8110.0,243.5786,243.598,243.1806,243.3747,8110.0
2024-05-20 14:10:00,250.62,250.73,250.61,250.73,1107.0,243.3165,243.4233,243.3068,243.4233,1107.0
2024-05-20 14:15:00,250.72,250.84,250.67,250.71,2181.0,243.4136,243.5301,243.365,243.4039,2181.0
2024-05-20 14:20:00,250.75,250.77,250.72,250.72,1201.0,243.4427,243.4621,243.4136,243.4136,1201.0
2024-05-20 14:25:00,250.74,250.86,250.72,250.86,3226.0,243.433,243.5495,243.4136,243.5495,3226.0
2024-05-20 14:30:00,250.85,250.88,250.83,250.85,3168.0,243.5398,243.5689,243.5204,243.5398,3168.0
2024-05-20 14:35:00,250.89,250.97,250.82,250.94,5328.0,243.5786,243.6563,243.5107,243.6272,5328.0
2024-05-20 14:40:00,250.89,250.92,250.87,250.9,1561.0,243.5786,243.6078,243.5592,243.5883,1561.0
2024-05-20 14:45:00,250.9,250.91,250.85,250.88,2376.0,243.5883,243.598,243.5398,243.5689,2376.0
2024-05-20 14:50:00,250.9,250.9,250.72,250.78,6628.0,243.5883,243.5883,243.4136,243.4718,6628.0
2024-05-20 14:55:00,250.78,250.84,250.75,250.84,1938.0,243.4718,243.5301,243.4427,243.5301,1938.0
2024-05-20 15:00:00,250.83,250.89,250.81,250.89,6334.0,243.5204,243.5786,243.501,243.5786,6334.0
2024-05-20 15:05:00,250.86,250.86,250.54,250.73,7909.0,243.5495,243.5495,243.2388,243.4233,7909.0
2024-05-20 15:10:00,250.69,250.76,250.69,250.75,807.0,243.3845,243.4524,243.3845,243.4427,807.0
2024-05-20 15:15:00,250.75,250.81,250.67,250.7,3087.0,243.4427,243.501,243.365,243.3942,3087.0
2024-05-20 15:20:00,250.66,250.66,250.35,250.43,3903.0,243.3553,243.3553,243.0544,243.132,3903.0
2024-05-20 15:25:00,250.37,250.56,250.36,250.51,2567.0,243.0738,243.2582,243.0641,243.2097,2567.0
2024-05-20 15:30:00,250.51,250.58,250.44,250.47,3264.0,243.2097,243.2777,243.1417,243.1709,3264.0
2024-05-20 15:35:00,250.47,250.51,250.22,250.51,12724.0,243.1709,243.2097,242.9282,243.2097,12724.0
2024-05-20 15:40:00,250.47,250.47,250.27,250.36,5218.0,243.1709,243.1709,242.9767,243.0641,5218.0
2024-05-20 15:45:00,250.27,250.42,250.27,250.33,7303.0,242.9767,243.1223,242.9767,243.0349,7303.0
2024-05-20 15:50:00,250.36,250.43,250.17,250.42,12370.0,243.0641,243.132,242.8796,243.1223,12370.0
2024-05-20 15:55:00,250.43,250.64,250.33,250.59,54056.0,243.132,243.3359,243.0349,243.2874,54056.0
2024-05-21 09:30:00,250.35,250.35,249.03,249.5,9465.0,243.0544,243.0544,241.7728,242.2291,9465.0
2024-05-21 09:35:00,249.48,250.07,249.47,249.9,5487.0,242.2097,242.7825,242.2,242.6175,5487.0
2024-05-21 09:40:00,249.81,250.43,249.81,250.3,6090.0,242.5301,243.132,242.5301,243.0058,6090.0
2024-05-21 09:45:00,250.42,250.62,250.32,250.59,3988.0,243.1223,243.3165,243.0252,243.2874,3988.0
2024-05-21 09:50:00,250.59,250.64,250.16,250.17,3746.0,243.2874,243.3359,242.8699,242.8796,3746.0
2024-05-21 09:55:00,250.12,250.2,249.86,249.86,10540.0,242.8311,242.9087,242.5786,242.5786,10540.0
2024-05-21 10:00:00,249.83,250.14,249.83,250.04,5876.0,242.5495,242.8505,242.5495,242.7534,5876.0
2024-05-21 10:05:00,250.09,250.43,250.09,250.31,7146.0,242.8019,243.132,242.8019,243.0155,7146.0
2024-05-21 10:10:00,250.32,250.32,250.09,250.19,12707.0,243.0252,243.0252,242.8019,242.899,12707.0
2024-05-21 10:15:00,250.11,250.35,250.04,250.21,30383.0,242.8214,243.0544,242.7534,242.9184,30383.0
2024-05-21 10:20:00,250.21,250.38,249.95,249.95,2645.0,242.9184,243.0835,242.666,242.666,2645.0
2024-05-21 10:25:00,249.96,250.09,249.78,249.78,34557.0,242.6757,242.8019,242.501,242.501,34557.0
2024-05-21 10:30:00,249.72,249.72,249.47,249.51,3319.0,242.4427,242.4427,242.2,242.2388,3319.0
2024-05-21 10:35:00,249.6,249.72,249.57,249.72,4064.0,242.3262,242.4427,242.2971,242.4427,4064.0
2024-05-21 10:40:00,249.65,249.77,249.65,249.69,3184.0,242.3748,242.4913,242.3748,242.4136,3184.0
2024-05-21 10:45:00,249.75,249.75,249.63,249.7,1310.0,242.4719,242.4719,242.3553,242.4233,1310.0
2024-05-21 10:50:00,249.64,249.68,249.35,249.44,25334.0,242.3651,242.4039,242.0835,242.1709,25334.0
2024-05-21 10:55:00,249.47,249.47,248.99,249.0,2605.0,242.2,242.2,241.734,241.7437,2605.0
2024-05-21 11:00:00,249.01,249.04,248.84,248.97,2561.0,241.7534,241.7825,241.5884,241.7146,2561.0
2024-05-21 11:05:00,248.9,248.99,248.84,248.98,3307.0,241.6466,241.734,241.5884,241.7243,3307.0
2024-05-21 11:10:00,248.93,249.03,248.93,248.97,652.0,241.6757,241.7728,241.6757,241.7146,652.0
2024-05-21 11:15:00,249.23,249.34,249.17,249.28,1732.0,241.967,242.0738,241.9088,242.0155,1732.0
2024-05-21 11:20:00,249.25,249.26,249.21,249.22,1705.0,241.9864,241.9961,241.9476,241.9573,1705.0
2024-05-21 11:25:00,249.24,249.27,249.18,249.18,3096.0,241.9767,242.0058,241.9185,241.9185,3096.0
2024-05-21 11:30:00,249.24,249.24,248.96,248.96,3855.0,241.9767,241.9767,241.7049,241.7049,3855.0
2024-05-21 11:35:00,249.04,249.06,248.91,248.91,1200.0,241.7825,241.802,241.6563,241.6563,1200.0
2024-05-21 11:40:00,248.88,249.12,248.81,249.05,5078.0,241.6272,241.8602,241.5592,241.7923,5078.0
2024-05-21 11:45:00,249.11,249.13,249.06,249.11,1670.0,241.8505,241.8699,241.802,241.8505,1670.0
2024-05-21 11:50:00,249.11,249.21,249.11,249.15,3149.0,241.8505,241.9476,241.8505,241.8893,3149.0
2024-05-21 11:55:00,249.15,249.15,249.02,249.02,3907.0,241.8893,241.8893,241.7631,241.7631,3907.0
2024-05-21 12:00:00,249.16,249.18,249.06,249.09,4575.0,241.899,241.9185,241.802,241.8311,4575.0
2024-05-21 12:05:00,249.12,249.12,248.71,248.71,2136.0,241.8602,241.8602,241.4622,241.4622,2136.0
2024-05-21 12:10:00,248.77,248.8,248.69,248.77,2386.0,241.5204,241.5495,241.4427,241.5204,2386.0
2024-05-21 12:15:00,248.82,248.94,248.78,248.93,2618.0,241.569,241.6855,241.5301,241.6757,2618.0
2024-05-21 12:20:00,248.96,249.06,248.92,249.01,1885.0,241.7049,241.802,241.666,241.7534,1885.0
2024-05-21 12:25:00,249.02,249.08,248.97,249.01,4682.0,241.7631,241.8214,241.7146,241.7534,4682.0
2024-05-21 12:30:00,249.01,249.09,249.01,249.04,1631.0,241.7534,241.8311,241.7534,241.7825,1631.0
2024-05-21 12:35:00,249.03,249.03,248.96,248.99,4456.0,241.7728,241.7728,241.7049,241.734,4456.0
2024-05-21 12:40:00,248.95,249.06,248.95,249.0,3675.0,241.6952,241.802,241.6952,241.7437,3675.0
2024-05-21 12:45:00,248.98,249.18,248.98,249.18,1296.0,241.7243,241.9185,241.7243,241.9185,1296.0
2024-05-21 12:50:00,249.17,249.18,249.15,249.18,717.0,241.9088,241.9185,241.8893,241.9185,717.0
2024-05-21 12:55:00,249.12,249.15,249.01,249.01,2846.0,241.8602,241.8893,241.7534,241.7534,2846.0
2024-05-21 13:00:00,249.13,249.14,249.11,249.11,300.0,241.8699,241.8796,241.8505,241.8505,300.0
2024-05-21 13:05:00,249.07,249.14,249.06,249.14,1303.0,241.8117,241.8796,241.802,241.8796,1303.0
2024-05-21 13:10:00,249.08,249.08,248.97,249.05,1900.0,241.8214,241.8214,241.7146,241.7923,1900.0
2024-05-21 13:15:00,249.11,249.13,249.07,249.13,1069.0,241.8505,241.8699,241.8117,241.8699,1069.0
2024-05-21 13:20:00,249.08,249.11,248.99,249.03,3525.0,241.8214,241.8505,241.734,241.7728,3525.0
2024-05-21 13:25:00,248.92,248.97,248.88,248.97,3921.0,241.666,241.7146,241.6272,241.7146,3921.0
2024-05-21 13:30:00,248.98,249.04,248.91,248.91,2205.0,241.7243,241.7825,241.6563,241.6563,2205.0
2024-05-21 13:35:00,248.97,248.97,248.95,248.95,300.0,241.7146,241.7146,241.6952,241.6952,300.0
2024-05-21 13:40:00,249.04,249.16,249.04,249.1,2336.0,241.7825,241.899,241.7825,241.8408,2336.0
2024-05-21 13:45:00,249.14,249.19,249.09,249.12,2544.0,241.8796,241.9282,241.8311,241.8602,2544.0
2024-05-21 13:50:00,249.13,249.27,249.12,249.24,1906.0,241.8699,242.0058,241.8602,241.9767,1906.0
2024-05-21 13:55:00,249.29,249.29,249.19,249.19,1829.0,242.0253,242.0253,241.9282,241.9282,1829.0
2024-05-21 14:00:00,249.25,249.26,249.17,249.17,3431.0,241.9864,241.9961,241.9088,241.9088,3431.0
2024-05-21 14:05:00,249.17,249.23,249.11,249.23,1645.0,241.9088,241.967,241.8505,241.967,1645.0
2024-05-21 14:10:00,249.22,249.26,249.2,249.21,914.0,241.9573,241.9961,241.9379,241.9476,914.0
2024-05-21 14:15:00,249.21,249.37,249.21,249.27,1001.0,241.9476,242.1029,241.9476,242.0058,1001.0
2024-05-21 14:20:00,249.36,249.57,249.36,249.51,3529.0,242.0932,242.2971,242.0932,242.2388,3529.0
2024-05-21 14:25:00,249.52,249.53,249.29,249.38,2992.0,242.2486,242.2583,242.0253,242.1126,2992.0
2024-05-21 14:30:00,249.32,249.41,249.19,249.24,2079.0,242.0544,242.1418,241.9282,241.9767,2079.0
2024-05-21 14:35:00,249.21,249.21,248.97,248.97,1607.0,241.9476,241.9476,241.7146,241.7146,1607.0
2024-05-21 14:40:00,248.78,248.89,248.76,248.79,3516.0,241.5301,241.6369,241.5107,241.5398,3516.0
2024-05-21 14:45:00,248.77,248.84,248.71,248.76,2844.0,241.5204,241.5884,241.4622,241.5107,2844.0
2024-05-21 14:50:00,248.76,248.8,248.73,248.78,3203.0,241.5107,241.5495,241.4816,241.5301,3203.0
2024-05-21 14:55:00,248.82,248.97,248.82,248.9,1957.0,241.569,241.7146,241.569,241.6466,1957.0
2024-05-21 15:00:00,248.9,248.91,248.84,248.86,1800.0,241.6466,241.6563,241.5884,241.6078,1800.0
2024-05-21 15:05:00,248.81,248.87,248.72,248.87,2503.0,241.5592,241.6175,241.4719,241.6175,2503.0
2024-05-21 15:10:00,248.91,249.04,248.91,249.04,2513.0,241.6563,241.7825,241.6563,241.7825,2513.0
2024-05-21 15:15:00,249.07,249.09,248.94,249.09,2254.0,241.8117,241.8311,241.6855,241.8311,2254.0
2024-05-21 15:20:00,249.1,249.11,248.9,248.9,2304.0,241.8408,241.8505,241.6466,241.6466,2304.0
2024-05-21 15:25:00,248.97,249.01,248.55,248.71,22923.0,241.7146,241.7534,241.3068,241.4622,22923.0
2024-05-21 15:30:00,248.67,248.79,248.67,248.74,8883.0,241.4233,241.5398,241.4233,241.4913,8883.0
2024-05-21 15:35:00,248.7,248.91,248.7,248.75,5522.0,241.4525,241.6563,241.4525,241.501,5522.0
2024-05-21 15:40:00,248.78,248.97,248.7,248.89,8385.0,241.5301,241.7146,241.4525,241.6369,8385.0
2024-05-21 15:45:00,248.88,249.0,248.78,248.85,10509.0,241.6272,241.7437,241.5301,241.5981,10509.0
2024-05-21 15:50:00,248.89,248.95,248.72,248.89,22096.0,241.6369,241.6952,241.4719,241.6369,22096.0
2024-05-21 15:55:00,248.91,249.08,248.65,248.83,54244.0,241.6563,241.8214,241.4039,241.5787,54244.0
2024-05-22 09:30:00,247.96,249.15,247.95,248.2,11673.0,240.734,241.8893,240.7243,240.967,11673.0
2024-05-22 09:35:00,248.25,248.83,248.25,248.81,1363.0,241.0156,241.5787,241.0156,241.5592,1363.0
2024-05-22 09:40:00,248.9,249.43,248.9,249.43,1357.0,241.6466,242.1612,241.6466,242.1612,1357.0
2024-05-22 09:45:00,249.22,249.31,248.97,249.1,3165.0,241.9573,242.0447,241.7146,241.8408,3165.0
2024-05-22 09:50:00,249.03,249.52,249.02,249.52,1089.0,241.7728,242.2486,241.7631,242.2486,1089.0
2024-05-22 09:55:00,249.4,249.49,249.26,249.49,2043.0,242.1321,242.2194,241.9961,242.2194,2043.0
2024-05-22 10:00:00,249.57,249.73,249.38,249.54,5133.0,242.2971,242.4524,242.1126,242.268,5133.0
2024-05-22 10:05:00,249.56,249.75,249.54,249.75,4843.0,242.2874,242.4719,242.268,242.4719,4843.0
2024-05-22 10:10:00,249.67,249.89,249.58,249.77,3977.0,242.3942,242.6078,242.3068,242.4913,3977.0
2024-05-22 10:15:00,249.86,249.86,249.44,249.72,10392.0,242.5786,242.5786,242.1709,242.4427,10392.0
2024-05-22 10:20:00,249.77,249.98,249.39,249.39,3669.0,242.4913,242.6951,242.1223,242.1223,3669.0
2024-05-22 10:25:00,249.36,249.47,249.05,249.34,4730.0,242.0932,242.2,241.7923,242.0738,4730.0
2024-05-22 10:30:00,249.46,249.47,249.14,249.15,3163.0,242.1903,242.2,241.8796,241.8893,3163.0
2024-05-22 10:35:00,249.14,249.31,249.06,249.1,3726.0,241.8796,242.0447,241.802,241.8408,3726.0
2024-05-22 10:40:00,249.17,249.17,248.74,248.79,5883.0,241.9088,241.9088,241.4913,241.5398,5883.0
2024-05-22 10:45:00,248.79,249.02,248.67,249.02,3753.0,241.5398,241.7631,241.4233,241.7631,3753.0
2024-05-22 10:50:00,249.06,249.28,248.96,249.22,4610.0,241.802,242.0155,241.7049,241.9573,4610.0
2024-05-22 10:55:00,249.18,249.42,249.16,249.3,4547.0,241.9185,242.1515,241.899,242.035,4547.0
2024-05-22 11:00:00,249.25,249.56,249.25,249.52,3499.0,241.9864,242.2874,241.9864,242.2486,3499.0
2024-05-22 11:05:00,249.52,249.56,249.43,249.46,3452.0,242.2486,242.2874,242.1612,242.1903,3452.0
2024-05-22 11:10:00,249.46,249.51,249.34,249.36,4286.0,242.1903,242.2388,242.0738,242.0932,4286.0
2024-05-22 11:15:00,249.29,249.34,248.93,248.93,4497.0,242.0253,242.0738,241.6757,241.6757,4497.0
2024-05-22 11:20:00,248.95,249.0,248.74,248.75,1634.0,241.6952,241.7437,241.4913,241.501,1634.0
2024-05-22 11:25:00,248.83,248.9,248.73,248.73,1377.0,241.5787,241.6466,241.4816,241.4816,1377.0
2024-05-22 11:30:00,248.79,248.83,248.67,248.72,2353.0,241.5398,241.5787,241.4233,241.4719,2353.0
2024-05-22 11:35:00,248.66,248.7,248.58,248.63,2308.0,241.4136,241.4525,241.3359,241.3845,2308.0
2024-05-22 11:40:00,248.61,248.75,248.61,248.68,3989.0,241.3651,241.501,241.3651,241.433,3989.0
2024-05-22 11:45:00,248.65,248.85,248.59,248.83,3993.0,241.4039,241.5981,241.3457,241.5787,3993.0
2024-05-22 11:50:00,248.73,248.84,248.55,248.78,2002.0,241.4816,241.5884,241.3068,241.5301,2002.0
2024-05-22 11:55:00,248.75,248.78,248.7,248.74,747.0,241.501,241.5301,241.4525,241.4913,747.0
2024-05-22 12:00:00,248.81,248.96,248.78,248.96,1434.0,241.5592,241.7049,241.5301,241.7049,1434.0
2024-05-22 12:05:00,248.89,249.02,248.88,248.88,1329.0,241.6369,241.7631,241.6272,241.6272,1329.0
2024-05-22 12:10:00,248.95,248.97,248.88,248.91,1869.0,241.6952,241.7146,241.6272,241.6563,1869.0
2024-05-22 12:15:00,248.89,249.02,248.88,249.01,2791.0,241.6369,241.7631,241.6272,241.7534,2791.0
2024-05-22 12:20:00,248.89,249.15,248.89,249.15,1240.0,241.6369,241.8893,241.6369,241.8893,1240.0
2024-05-22 12:25:00,249.18,249.31,249.1,249.31,5168.0,241.9185,242.0447,241.8408,242.0447,5168.0
2024-05-22 12:30:00,249.35,249.35,249.19,249.19,2744.0,242.0835,242.0835,241.9282,241.9282,2744.0
2024-05-22 12:35:00,249.29,249.39,249.26,249.26,1140.0,242.0253,242.1223,241.9961,241.9961,1140.0
2024-05-22 12:40:00,249.28,249.39,249.22,249.39,1073.0,242.0155,242.1223,241.9573,242.1223,1073.0
2024-05-22 12:45:00,249.38,249.44,249.33,249.4,1926.0,242.1126,242.1709,242.0641,242.1321,1926.0
2024-05-22 12:50:00,249.33,249.34,249.31,249.32,225.0,242.0641,242.0738,242.0447,242.0544,225.0
2024-05-22 12:55:00,249.36,249.38,249.35,249.35,972.0,242.0932,242.1126,242.0835,242.0835,972.0
2024-05-22 13:00:00,249.41,249.41,249.36,249.36,1158.0,242.1418,242.1418,242.0932,242.0932,1158.0
2024-05-22 13:05:00,249.37,249.46,249.34,249.4,1789.0,242.1029,242.1903,242.0738,242.1321,1789.0
2024-05-22 13:10:00,249.36,249.38,249.29,249.3,1095.0,242.0932,242.1126,242.0253,242.035,1095.0
2024-05-22 13:15:00,249.34,249.34,249.23,249.26,2022.0,242.0738,242.0738,241.967,241.9961,2022.0
2024-05-22 13:20:00,249.19,249.19,249.03,249.04,2254.0,241.9282,241.9282,241.7728,241.7825,2254.0
2024-05-22 13:25:00,249.04,249.07,248.94,249.07,2388.0,241.7825,241.8117,241.6855,241.8117,2388.0
2024-05-22 13:30:00,249.04,249.29,249.04,249.29,2106.0,241.7825,242.0253,241.7825,242.0253,2106.0
2024-05-22 13:35:00,249.33,249.33,249.04,249.24,2743.0,242.0641,242.0641,241.7825,241.9767,2743.0
2024-05-22 13:40:00,249.26,249.26,249.04,249.04,2399.0,241.9961,241.9961,241.7825,241.7825,2399.0
2024-05-22 13:45:00,249.02,249.32,249.02,249.32,1045.0,241.7631,242.0544,241.7631,242.0544,1045.0
2024-05-22 13:50:00,249.37,249.39,249.33,249.33,1101.0,242.1029,242.1223,242.0641,242.0641,1101.0
2024-05-22 13:55:00,249.41,249.47,249.41,249.43,897.0,242.1418,242.2,242.1418,242.1612,897.0
2024-05-22 14:00:00,249.39,249.39,248.86,248.98,5384.0,242.1223,242.1223,241.6078,241.7243,5384.0
2024-05-22 14:05:00,249.09,249.1,248.96,248.96,655.0,241.8311,241.8408,241.7049,241.7049,655.0
2024-05-22 14:10:00,248.9,249.06,248.85,248.86,1388.0,241.6466,241.802,241.5981,241.6078,1388.0
2024-05-22 14:15:00,248.88,248.88,248.66,248.73,1810.0,241.6272,241.6272,241.4136,241.4816,1810.0
2024-05-22 14:20:00,248.74,248.74,248.31,248.32,1853.0,241.4913,241.4913,241.0738,241.0835,1853.0
2024-05-22 14:25:00,248.3,248.31,247.96,247.96,2735.0,241.0641,241.0738,240.734,240.734,2735.0
2024-05-22 14:30:00,248.01,248.13,247.81,247.81,4556.0,240.7826,240.8991,240.5884,240.5884,4556.0
2024-05-22 14:35:00,247.79,247.9,247.68,247.74,2464.0,240.569,240.6758,240.4622,240.5204,2464.0
2024-05-22 14:40:00,247.76,247.76,247.58,247.64,3372.0,240.5398,240.5398,240.3651,240.4233,3372.0
2024-05-22 14:45:00,247.54,247.71,247.54,247.63,2061.0,240.3263,240.4913,240.3263,240.4136,2061.0
2024-05-22 14:50:00,247.72,247.8,247.62,247.62,2246.0,240.501,240.5787,240.4039,240.4039,2246.0
2024-05-22 14:55:00,247.67,247.85,247.65,247.72,2156.0,240.4525,240.6272,240.433,240.501,2156.0
2024-05-22 15:00:00,247.88,248.07,247.88,248.07,1643.0,240.6563,240.8408,240.6563,240.8408,1643.0
2024-05-22 15:05:00,248.05,248.09,248.02,248.03,1875.0,240.8214,240.8602,240.7923,240.802,1875.0
2024-05-22 15:10:00,248.01,248.05,247.87,247.98,1736.0,240.7826,240.8214,240.6466,240.7534,1736.0
2024-05-22 15:15:00,247.91,248.13,247.67,247.67,2823.0,240.6855,240.8991,240.4525,240.4525,2823.0
2024-05-22 15:20:00,247.89,248.03,247.87,248.03,3886.0,240.6661,240.802,240.6466,240.802,3886.0
2024-05-22 15:25:00,248.05,248.09,247.97,248.04,2441.0,240.8214,240.8602,240.7437,240.8117,2441.0
2024-05-22 15:30:00,248.11,248.38,248.06,248.18,4016.0,240.8796,241.1418,240.8311,240.9476,4016.0
2024-05-22 15:35:00,248.24,248.35,247.99,247.99,6445.0,241.0059,241.1126,240.7631,240.7631,6445.0
2024-05-22 15:40:00,247.96,247.96,247.76,247.83,4707.0,240.734,240.734,240.5398,240.6078,4707.0
2024-05-22 15:45:00,247.8,247.98,247.8,247.81,5436.0,240.5787,240.7534,240.5787,240.5884,5436.0
2024-05-22 15:50:00,247.71,248.05,247.63,248.05,10685.0,240.4913,240.8214,240.4136,240.8214,10685.0
2024-05-22 15:55:00,248.04,248.88,247.79,248.77,88645.0,240.8117,241.6272,240.569,241.5204,88645.0
2024-05-23 09:30:00,245.65,245.65,242.05,242.98,69807.0,238.4913,238.4913,234.9962,235.8991,69807.0
2024-05-23 09:35:00,243.1,243.64,241.74,242.79,16961.0,236.0156,236.5399,234.6953,235.7147,16961.0
2024-05-23 09:40:00,242.79,243.49,242.38,243.48,9292.0,235.7147,236.3943,235.3166,236.3846,9292.0
2024-05-23 09:45:00,243.26,243.63,241.89,242.11,17648.0,236.171,236.5302,234.8409,235.0545,17648.0
2024-05-23 09:50:00,242.15,242.41,242.02,242.2,7818.0,235.0933,235.3458,234.9671,235.1419,7818.0
2024-05-23 09:55:00,242.45,243.5,242.38,243.5,9297.0,235.3846,236.404,235.3166,236.404,9297.0
2024-05-23 10:00:00,243.44,243.72,243.19,243.39,11285.0,236.3457,236.6176,236.103,236.2972,11285.0
2024-05-23 10:05:00,243.33,243.33,242.77,242.8,42737.0,236.2389,236.2389,235.6953,235.7244,42737.0
2024-05-23 10:10:00,242.83,243.62,242.83,243.37,6722.0,235.7535,236.5205,235.7535,236.2778,6722.0
2024-05-23 10:15:00,243.25,243.6,243.24,243.31,8807.0,236.1613,236.5011,236.1516,236.2195,8807.0
2024-05-23 10:20:00,243.32,243.32,242.58,242.97,20365.0,236.2292,236.2292,235.5108,235.8894,20365.0
2024-05-23 10:25:00,243.0,243.01,242.59,243.01,9689.0,235.9186,235.9283,235.5205,235.9283,9689.0
2024-05-23 10:30:00,242.87,242.91,242.51,242.56,6512.0,235.7923,235.8312,235.4428,235.4914,6512.0
2024-05-23 10:35:00,242.64,243.1,242.62,243.1,7425.0,235.569,236.0156,235.5496,236.0156,7425.0
2024-05-23 10:40:00,243.12,243.38,243.0,243.05,3583.0,236.0351,236.2875,235.9186,235.9671,3583.0
2024-05-23 10:45:00,242.98,243.04,242.9,242.95,4333.0,235.8991,235.9574,235.8215,235.87,4333.0
2024-05-23 10:50:00,242.92,242.94,242.4,242.47,3056.0,235.8409,235.8603,235.336,235.404,3056.0
2024-05-23 10:55:00,242.46,242.59,242.37,242.51,6675.0,235.3943,235.5205,235.3069,235.4428,6675.0
2024-05-23 11:00:00,242.58,242.88,242.52,242.88,3044.0,235.5108,235.8021,235.4525,235.8021,3044.0
2024-05-23 11:05:00,242.79,242.98,242.65,242.98,6764.0,235.7147,235.8991,235.5788,235.8991,6764.0
2024-05-23 11:10:00,242.96,242.99,242.67,242.79,4856.0,235.8797,235.9088,235.5982,235.7147,4856.0
2024-05-23 11:15:00,242.67,242.71,242.49,242.56,6654.0,235.5982,235.637,235.4234,235.4914,6654.0
2024-05-23 11:20:00,242.49,242.55,242.43,242.49,5376.0,235.4234,235.4817,235.3652,235.4234,5376.0
2024-05-23 11:25:00,242.49,242.67,242.46,242.46,8726.0,235.4234,235.5982,235.3943,235.3943,8726.0
2024-05-23 11:30:00,242.51,242.51,242.23,242.29,1959.0,235.4428,235.4428,235.171,235.2292,1959.0
2024-05-23 11:35:00,242.25,242.41,242.2,242.31,3234.0,235.1904,235.3458,235.1419,235.2487,3234.0
2024-05-23 11:40:00,242.29,242.43,242.26,242.41,4463.0,235.2292,235.3652,235.2001,235.3458,4463.0
2024-05-23 11:45:00,242.39,242.47,242.39,242.47,1301.0,235.3263,235.404,235.3263,235.404,1301.0
2024-05-23 11:50:00,242.47,242.51,242.43,242.47,2634.0,235.404,235.4428,235.3652,235.404,2634.0
2024-05-23 11:55:00,242.54,242.61,242.2,242.26,3623.0,235.472,235.5399,235.1419,235.2001,3623.0
2024-05-23 12:00:00,242.26,242.53,242.26,242.46,2405.0,235.2001,235.4623,235.2001,235.3943,2405.0
2024-05-23 12:05:00,242.44,242.5,242.25,242.44,11785.0,235.3749,235.4331,235.1904,235.3749,11785.0
2024-05-23 12:10:00,242.43,242.44,242.28,242.42,5237.0,235.3652,235.3749,235.2195,235.3555,5237.0
2024-05-23 12:15:00,242.31,242.41,242.18,242.23,3543.0,235.2487,235.3458,235.1225,235.171,3543.0
2024-05-23 12:20:00,242.2,242.59,242.2,242.53,6313.0,235.1419,235.5205,235.1419,235.4623,6313.0
2024-05-23 12:25:00,242.45,242.5,242.29,242.32,9339.0,235.3846,235.4331,235.2292,235.2584,9339.0
2024-05-23 12:30:00,242.37,242.49,242.37,242.37,3101.0,235.3069,235.4234,235.3069,235.3069,3101.0
2024-05-23 12:35:00,242.39,242.52,242.38,242.45,5110.0,235.3263,235.4525,235.3166,235.3846,5110.0
2024-05-23 12:40:00,242.45,242.51,242.31,242.37,3566.0,235.3846,235.4428,235.2487,235.3069,3566.0
2024-05-23 12:45:00,242.31,242.31,242.0,242.07,4453.0,235.2487,235.2487,234.9477,235.0157,4453.0
2024-05-23 12:50:00,242.09,242.27,241.94,241.97,6586.0,235.0351,235.2098,234.8894,234.9186,6586.0
2024-05-23 12:55:00,242.01,242.09,241.96,242.06,1960.0,234.9574,235.0351,234.9089,235.006,1960.0
2024-05-23 13:00:00,242.15,242.15,242.07,242.07,1000.0,235.0933,235.0933,235.0157,235.0157,1000.0
2024-05-23 13:05:00,242.15,242.26,242.13,242.16,2914.0,235.0933,235.2001,235.0739,235.103,2914.0
2024-05-23 13:10:00,242.16,242.21,241.97,242.21,7979.0,235.103,235.1516,234.9186,235.1516,7979.0
2024-05-23 13:15:00,242.19,242.23,241.93,241.94,3445.0,235.1322,235.171,234.8797,234.8894,3445.0
2024-05-23 13:20:00,241.94,241.98,241.76,241.91,5647.0,234.8894,234.9283,234.7147,234.8603,5647.0
2024-05-23 13:25:00,241.84,241.94,241.74,241.9,6229.0,234.7924,234.8894,234.6953,234.8506,6229.0
2024-05-23 13:30:00,241.9,242.03,241.88,241.9,7962.0,234.8506,234.9768,234.8312,234.8506,7962.0
2024-05-23 13:35:00,241.93,241.93,241.38,241.4,5615.0,234.8797,234.8797,234.3458,234.3652,5615.0
2024-05-23 13:40:00,241.5,241.6,241.25,241.25,4580.0,234.4623,234.5594,234.2196,234.2196,4580.0
2024-05-23 13:45:00,241.26,241.39,241.1,241.1,4932.0,234.2293,234.3555,234.0739,234.0739,4932.0
2024-05-23 13:50:00,241.23,241.35,241.02,241.05,6704.0,234.2001,234.3166,233.9963,234.0254,6704.0
2024-05-23 13:55:00,241.03,241.03,240.83,240.9,5903.0,234.006,234.006,233.8118,233.8798,5903.0
2024-05-23 14:00:00,241.03,241.05,240.53,240.61,6117.0,234.006,234.0254,233.5205,233.5982,6117.0
2024-05-23 14:05:00,240.58,240.74,240.35,240.74,15788.0,233.5691,233.7244,233.3458,233.7244,15788.0
2024-05-23 14:10:00,240.61,240.64,240.46,240.58,4221.0,233.5982,233.6273,233.4526,233.5691,4221.0
2024-05-23 14:15:00,240.55,240.64,240.29,240.29,5872.0,233.54,233.6273,233.2875,233.2875,5872.0
2024-05-23 14:20:00,240.27,240.85,240.27,240.56,11487.0,233.2681,233.8312,233.2681,233.5497,11487.0
2024-05-23 14:25:00,240.44,240.89,240.44,240.86,11165.0,233.4332,233.87,233.4332,233.8409,11165.0
2024-05-23 14:30:00,240.86,240.94,240.69,240.85,6027.0,233.8409,233.9186,233.6759,233.8312,6027.0
2024-05-23 14:35:00,240.83,241.24,240.78,241.15,16272.0,233.8118,234.2098,233.7633,234.1225,16272.0
2024-05-23 14:40:00,241.15,241.15,240.88,240.91,8393.0,234.1225,234.1225,233.8603,233.8895,8393.0
2024-05-23 14:45:00,240.85,240.85,240.63,240.66,10392.0,233.8312,233.8312,233.6176,233.6467,10392.0
2024-05-23 14:50:00,240.66,241.1,240.66,240.95,8291.0,233.6467,234.0739,233.6467,233.9283,8291.0
2024-05-23 14:55:00,241.01,241.11,240.99,241.05,3802.0,233.9865,234.0836,233.9671,234.0254,3802.0
2024-05-23 15:00:00,241.05,241.25,241.05,241.1,6425.0,234.0254,234.2196,234.0254,234.0739,6425.0
2024-05-23 15:05:00,241.1,241.21,241.09,241.17,5212.0,234.0739,234.1807,234.0642,234.1419,5212.0
2024-05-23 15:10:00,241.2,241.25,241.11,241.16,4405.0,234.171,234.2196,234.0836,234.1322,4405.0
2024-05-23 15:15:00,241.16,241.44,241.14,241.27,9150.0,234.1322,234.404,234.1128,234.239,9150.0
2024-05-23 15:20:00,241.36,241.44,240.96,240.97,7134.0,234.3264,234.404,233.938,233.9477,7134.0
2024-05-23 15:25:00,241.04,241.06,240.77,241.01,8244.0,234.0157,234.0351,233.7535,233.9865,8244.0
2024-05-23 15:30:00,241.01,241.21,240.89,240.94,8897.0,233.9865,234.1807,233.87,233.9186,8897.0
2024-05-23 15:35:00,240.94,241.19,240.9,241.16,15276.0,233.9186,234.1613,233.8798,234.1322,15276.0
2024-05-23 15:40:00,241.16,241.21,240.91,241.05,8188.0,234.1322,234.1807,233.8895,234.0254,8188.0
2024-05-23 15:45:00,241.05,241.05,240.43,241.02,16786.0,234.0254,234.0254,233.4235,233.9963,16786.0
2024-05-23 15:50:00,241.12,241.31,240.78,241.18,86665.0,234.0933,234.2778,233.7633,234.1516,86665.0
2024-05-23 15:55:00,241.18,241.78,240.92,241.27,115602.0,234.1516,234.7341,233.8992,234.239,115602.0
2024-05-24 09:30:00,241.96,242.53,241.46,242.04,28361.0,234.9089,235.4623,234.4234,234.9865,28361.0
2024-05-24 09:35:00,241.92,242.27,241.64,241.94,7388.0,234.87,235.2098,234.5982,234.8894,7388.0
2024-05-24 09:40:00,242.19,242.19,241.69,241.69,3325.0,235.1322,235.1322,234.6467,234.6467,3325.0
2024-05-24 09:45:00,241.59,241.59,240.94,240.94,2454.0,234.5496,234.5496,233.9186,233.9186,2454.0
2024-05-24 09:50:00,240.85,241.06,240.59,240.62,19550.0,233.8312,234.0351,233.5788,233.6079,19550.0
2024-05-24 09:55:00,240.73,240.74,240.49,240.57,2990.0,233.7147,233.7244,233.4817,233.5594,2990.0
2024-05-24 10:00:00,240.71,240.85,240.53,240.58,6049.0,233.6953,233.8312,233.5205,233.5691,6049.0
2024-05-24 10:05:00,240.73,240.73,240.38,240.44,4781.0,233.7147,233.7147,233.3749,233.4332,4781.0
2024-05-24 10:10:00,240.45,240.48,240.05,240.06,6681.0,233.4429,233.472,233.0545,233.0642,6681.0
2024-05-24 10:15:00,240.02,240.2,239.78,239.87,3565.0,233.0254,233.2002,232.7924,232.8798,3565.0
2024-05-24 10:20:00,239.83,240.11,239.71,239.84,14398.0,232.8409,233.1128,232.7244,232.8506,14398.0
2024-05-24 10:25:00,239.79,239.88,239.63,239.78,7239.0,232.8021,232.8895,232.6468,232.7924,7239.0
2024-05-24 10:30:00,239.79,239.79,239.54,239.6,5596.0,232.8021,232.8021,232.5594,232.6176,5596.0
2024-05-24 10:35:00,239.52,239.6,239.34,239.34,3391.0,232.54,232.6176,232.3652,232.3652,3391.0
2024-05-24 10:40:00,239.38,239.63,239.16,239.16,3483.0,232.4041,232.6468,232.1905,232.1905,3483.0
2024-05-24 10:45:00,239.21,239.57,239.05,239.57,2806.0,232.239,232.5885,232.0837,232.5885,2806.0
2024-05-24 10:50:00,239.63,239.63,239.46,239.48,2279.0,232.6468,232.6468,232.4817,232.5011,2279.0
2024-05-24 10:55:00,239.39,239.52,239.29,239.4,4231.0,232.4138,232.54,232.3167,232.4235,4231.0
2024-05-24 11:00:00,239.48,239.8,239.34,239.79,4213.0,232.5011,232.8118,232.3652,232.8021,4213.0
2024-05-24 11:05:00,239.8,239.99,239.79,239.98,2973.0,232.8118,232.9963,232.8021,232.9866,2973.0
2024-05-24 11:10:00,240.05,240.31,240.01,240.27,4584.0,233.0545,233.3069,233.0157,233.2681,4584.0
2024-05-24 11:15:00,240.34,240.34,240.07,240.07,1928.0,233.3361,233.3361,233.0739,233.0739,1928.0
2024-05-24 11:20:00,240.1,240.1,239.99,240.07,2960.0,233.1031,233.1031,232.9963,233.0739,2960.0
2024-05-24 11:25:00,240.05,240.32,240.05,240.08,7689.0,233.0545,233.3167,233.0545,233.0837,7689.0
2024-05-24 11:30:00,240.08,240.21,240.07,240.21,2477.0,233.0837,233.2099,233.0739,233.2099,2477.0
2024-05-24 11:35:00,240.19,240.19,239.67,239.68,5380.0,233.1904,233.1904,232.6856,232.6953,5380.0
2024-05-24 11:40:00,239.73,239.81,239.65,239.65,2830.0,232.7439,232.8215,232.6662,232.6662,2830.0
2024-05-24 11:45:00,239.66,239.66,239.45,239.51,3199.0,232.6759,232.6759,232.472,232.5303,3199.0
2024-05-24 11:50:00,239.55,239.67,239.51,239.65,3158.0,232.5691,232.6856,232.5303,232.6662,3158.0
2024-05-24 11:55:00,239.69,239.84,239.63,239.83,2895.0,232.705,232.8506,232.6468,232.8409,2895.0
2024-05-24 12:00:00,239.78,239.88,239.71,239.85,2450.0,232.7924,232.8895,232.7244,232.8604,2450.0
2024-05-24 12:05:00,239.81,240.1,239.79,240.0,2756.0,232.8215,233.1031,232.8021,233.006,2756.0
2024-05-24 12:10:00,240.01,240.13,239.91,239.99,2810.0,233.0157,233.1322,232.9186,232.9963,2810.0
2024-05-24 12:15:00,239.93,239.94,239.64,239.69,3086.0,232.938,232.9477,232.6565,232.705,3086.0
2024-05-24 12:20:00,239.63,239.7,239.55,239.62,2530.0,232.6468,232.7147,232.5691,232.6371,2530.0
2024-05-24 12:25:00,239.59,239.64,239.45,239.5,3642.0,232.6079,232.6565,232.472,232.5206,3642.0
2024-05-24 12:30:00,239.52,239.55,239.4,239.45,3888.0,232.54,232.5691,232.4235,232.472,3888.0
2024-05-24 12:35:00,239.4,239.45,239.31,239.41,3788.0,232.4235,232.472,232.3361,232.4332,3788.0
2024-05-24 12:40:00,239.38,239.48,239.38,239.42,1188.0,232.4041,232.5011,232.4041,232.4429,1188.0
2024-05-24 12:45:00,239.41,239.63,239.4,239.63,12857.0,232.4332,232.6468,232.4235,232.6468,12857.0
2024-05-24 12:50:00,239.58,239.68,239.55,239.63,2850.0,232.5982,232.6953,232.5691,232.6468,2850.0
2024-05-24 12:55:00,239.63,239.66,239.3,239.39,3253.0,232.6468,232.6759,232.3264,232.4138,3253.0
2024-05-24 13:00:00,239.36,239.46,239.33,239.33,2676.0,232.3846,232.4817,232.3555,232.3555,2676.0
2024-05-24 13:05:00,239.33,239.41,239.3,239.36,3165.0,232.3555,232.4332,232.3264,232.3846,3165.0
2024-05-24 13:10:00,239.31,239.38,239.29,239.31,1725.0,232.3361,232.4041,232.3167,232.3361,1725.0
2024-05-24 13:15:00,239.38,239.46,239.38,239.41,2364.0,232.4041,232.4817,232.4041,232.4332,2364.0
2024-05-24 13:20:00,239.48,239.53,239.43,239.53,6727.0,232.5011,232.5497,232.4526,232.5497,6727.0
2024-05-24 13:25:00,239.51,239.57,239.38,239.38,8375.0,232.5303,232.5885,232.4041,232.4041,8375.0
2024-05-24 13:30:00,239.37,239.37,239.21,239.21,2919.0,232.3943,232.3943,232.239,232.239,2919.0
2024-05-24 13:35:00,239.33,239.35,239.15,239.16,2396.0,232.3555,232.3749,232.1808,232.1905,2396.0
2024-05-24 13:40:00,239.21,239.25,239.09,239.09,2100.0,232.239,232.2778,232.1225,232.1225,2100.0
2024-05-24 13:45:00,239.09,239.17,239.09,239.16,2080.0,232.1225,232.2002,232.1225,232.1905,2080.0
2024-05-24 13:50:00,239.17,239.24,239.07,239.16,2577.0,232.2002,232.2681,232.1031,232.1905,2577.0
2024-05-24 13:55:00,239.07,239.19,239.07,239.16,2536.0,232.1031,232.2196,232.1031,232.1905,2536.0
2024-05-24 14:00:00,239.18,239.35,239.09,239.31,5195.0,232.2099,232.3749,232.1225,232.3361,5195.0
2024-05-24 14:05:00,239.31,239.41,239.23,239.41,5591.0,232.3361,232.4332,232.2584,232.4332,5591.0
2024-05-24 14:10:00,239.43,239.5,239.3,239.3,6261.0,232.4526,232.5206,232.3264,232.3264,6261.0
2024-05-24 14:15:00,239.22,239.22,238.89,239.0,6524.0,232.2487,232.2487,231.9283,232.0351,6524.0
2024-05-24 14:20:00,238.89,238.96,238.84,238.87,3321.0,231.9283,231.9963,231.8798,231.9089,3321.0
2024-05-24 14:25:00,238.9,238.95,238.85,238.94,1714.0,231.938,231.9866,231.8895,231.9769,1714.0
2024-05-24 14:30:00,238.95,239.12,238.89,239.12,6765.0,231.9866,232.1516,231.9283,232.1516,6765.0
2024-05-24 14:35:00,239.07,239.13,239.0,239.13,3758.0,232.1031,232.1613,232.0351,232.1613,3758.0
2024-05-24 14:40:00,239.09,239.16,239.07,239.12,5487.0,232.1225,232.1905,232.1031,232.1516,5487.0
2024-05-24 14:45:00,239.12,239.16,238.95,238.96,5700.0,232.1516,232.1905,231.9866,231.9963,5700.0
2024-05-24 14:50:00,238.93,239.16,238.9,239.14,5121.0,231.9672,232.1905,231.938,232.171,5121.0
2024-05-24 14:55:00,239.14,239.34,239.1,239.31,9831.0,232.171,232.3652,232.1322,232.3361,9831.0
2024-05-24 15:00:00,239.29,239.47,239.11,239.39,10602.0,232.3167,232.4914,232.1419,232.4138,10602.0
2024-05-24 15:05:00,239.41,239.43,239.25,239.42,4206.0,232.4332,232.4526,232.2778,232.4429,4206.0
2024-05-24 15:10:00,239.44,239.61,239.42,239.51,9450.0,232.4623,232.6273,232.4429,232.5303,9450.0
2024-05-24 15:15:00,239.49,239.49,239.34,239.41,7022.0,232.5108,232.5108,232.3652,232.4332,7022.0
2024-05-24 15:20:00,239.39,239.4,239.02,239.15,3913.0,232.4138,232.4235,232.0545,232.1808,3913.0
2024-05-24 15:25:00,239.13,239.46,239.12,239.44,6494.0,232.1613,232.4817,232.1516,232.4623,6494.0
2024-05-24 15:30:00,239.45,239.53,239.33,239.34,6594.0,232.472,232.5497,232.3555,232.3652,6594.0
2024-05-24 15:35:00,239.35,239.65,239.35,239.55,11603.0,232.3749,232.6662,232.3749,232.5691,11603.0
2024-05-24 15:40:00,239.5,239.5,239.18,239.22,4287.0,232.5206,232.5206,232.2099,232.2487,4287.0
2024-05-24 15:45:00,239.18,239.56,239.18,239.49,9108.0,232.2099,232.5788,232.2099,232.5108,9108.0
2024-05-24 15:50:00,239.52,239.91,239.49,239.79,18493.0,232.54,232.9186,232.5108,232.8021,18493.0
2024-05-24 15:55:00,239.79,240.15,239.73,240.06,51858.0,232.8021,233.1516,232.7439,233.0642,51858.0
2024-05-28 09:30:00,239.85,240.2,239.6,239.94,10547.0,232.8604,233.2002,232.6176,232.9477,10547.0
2024-05-28 09:35:00,239.94,240.15,239.72,240.01,3449.0,232.9477,233.1516,232.7341,233.0157,3449.0
2024-05-28 09:40:00,240.28,240.73,239.99,240.73,6111.0,233.2778,233.7147,232.9963,233.7147,6111.0
2024-05-28 09:45:00,240.53,241.14,240.49,240.5,22356.0,233.5205,234.1128,233.4817,233.4914,22356.0
2024-05-28 09:50:00,240.5,240.56,240.12,240.35,9775.0,233.4914,233.5497,233.1225,233.3458,9775.0
2024-05-28 09:55:00,240.35,240.35,239.59,239.8,3149.0,233.3458,233.3458,232.6079,232.8118,3149.0
2024-05-28 10:00:00,239.8,239.84,239.34,239.36,7436.0,232.8118,232.8506,232.3652,232.3846,7436.0
2024-05-28 10:05:00,239.39,239.4,238.9,239.09,4278.0,232.4138,232.4235,231.938,232.1225,4278.0
2024-05-28 10:10:00,239.15,239.68,239.03,239.68,17387.0,232.1808,232.6953,232.0643,232.6953,17387.0
2024-05-28 10:15:00,239.56,240.05,239.56,239.92,5385.0,232.5788,233.0545,232.5788,232.9283,5385.0
2024-05-28 10:20:00,239.82,240.09,239.71,239.71,8282.0,232.8312,233.0934,232.7244,232.7244,8282.0
2024-05-28 10:25:00,239.63,240.11,239.63,240.02,6186.0,232.6468,233.1128,232.6468,233.0254,6186.0
2024-05-28 10:30:00,239.95,240.01,239.44,239.53,11401.0,232.9574,233.0157,232.4623,232.5497,11401.0
2024-05-28 10:35:00,239.69,239.77,239.36,239.37,2167.0,232.705,232.7827,232.3846,232.3943,2167.0
2024-05-28 10:40:00,239.44,239.6,239.42,239.59,6515.0,232.4623,232.6176,232.4429,232.6079,6515.0
2024-05-28 10:45:00,239.63,239.76,239.63,239.74,4728.0,232.6468,232.773,232.6468,232.7536,4728.0
2024-05-28 10:50:00,239.74,239.74,239.29,239.42,6919.0,232.7536,232.7536,232.3167,232.4429,6919.0
2024-05-28 10:55:00,239.36,239.49,238.95,238.97,3365.0,232.3846,232.5108,231.9866,232.006,3365.0
2024-05-28 11:00:00,238.95,238.95,238.43,238.54,3647.0,231.9866,231.9866,231.4817,231.5885,3647.0
2024-05-28 11:05:00,238.44,238.64,238.34,238.47,7390.0,231.4914,231.6856,231.3944,231.5206,7390.0
2024-05-28 11:10:00,238.54,238.63,238.4,238.59,2692.0,231.5885,231.6759,231.4526,231.6371,2692.0
2024-05-28 11:15:00,238.63,238.72,238.53,238.62,3118.0,231.6759,231.7633,231.5788,231.6662,3118.0
2024-05-28 11:20:00,238.65,238.81,238.56,238.64,3908.0,231.6953,231.8507,231.6079,231.6856,3908.0
2024-05-28 11:25:00,238.65,238.78,238.51,238.55,2544.0,231.6953,231.8215,231.5594,231.5982,2544.0
2024-05-28 11:30:00,238.52,238.55,238.08,238.11,4485.0,231.5691,231.5982,231.1419,231.1711,4485.0
2024-05-28 11:35:00,238.12,238.59,238.07,238.51,11946.0,231.1808,231.6371,231.1322,231.5594,11946.0
2024-05-28 11:40:00,238.51,238.9,238.51,238.87,3730.0,231.5594,231.938,231.5594,231.9089,3730.0
2024-05-28 11:45:00,239.01,239.01,238.87,238.95,4047.0,232.0448,232.0448,231.9089,231.9866,4047.0
2024-05-28 11:50:00,238.88,239.01,238.68,238.68,4999.0,231.9186,232.0448,231.7245,231.7245,4999.0
2024-05-28 11:55:00,238.76,238.76,238.61,238.61,1612.0,231.8021,231.8021,231.6565,231.6565,1612.0
2024-05-28 12:00:00,238.6,238.61,238.42,238.49,2384.0,231.6468,231.6565,231.472,231.54,2384.0
2024-05-28 12:05:00,238.41,238.58,238.41,238.55,3748.0,231.4623,231.6274,231.4623,231.5982,3748.0
2024-05-28 12:10:00,238.65,238.73,238.65,238.7,1246.0,231.6953,231.773,231.6953,231.7439,1246.0
2024-05-28 12:15:00,238.69,238.9,238.65,238.87,2456.0,231.7342,231.938,231.6953,231.9089,2456.0
2024-05-28 12:20:00,238.87,239.23,238.82,239.17,3303.0,231.9089,232.2584,231.8604,232.2002,3303.0
2024-05-28 12:25:00,239.15,239.18,239.02,239.18,4656.0,232.1808,232.2099,232.0545,232.2099,4656.0
2024-05-28 12:30:00,239.18,239.4,239.18,239.36,14579.0,232.2099,232.4235,232.2099,232.3846,14579.0
2024-05-28 12:35:00,239.4,239.4,239.3,239.37,1006.0,232.4235,232.4235,232.3264,232.3943,1006.0
2024-05-28 12:40:00,239.34,239.45,239.19,239.2,4132.0,232.3652,232.472,232.2196,232.2293,4132.0
2024-05-28 12:45:00,239.19,239.19,238.92,238.96,1571.0,232.2196,232.2196,231.9575,231.9963,1571.0
2024-05-28 12:50:00,239.03,239.03,238.88,238.88,1686.0,232.0643,232.0643,231.9186,231.9186,1686.0
2024-05-28 12:55:00,238.89,238.89,238.59,238.59,1019.0,231.9283,231.9283,231.6371,231.6371,1019.0
2024-05-28 13:00:00,238.57,238.63,238.39,238.42,3620.0,231.6177,231.6759,231.4429,231.472,3620.0
2024-05-28 13:05:00,238.51,238.8,238.51,238.8,3426.0,231.5594,231.841,231.5594,231.841,3426.0
2024-05-28 13:10:00,238.76,238.89,238.71,238.71,4910.0,231.8021,231.9283,231.7536,231.7536,4910.0
2024-05-28 13:15:00,238.72,238.76,238.65,238.76,2047.0,231.7633,231.8021,231.6953,231.8021,2047.0
2024-05-28 13:20:00,238.76,238.77,238.61,238.71,1315.0,231.8021,231.8118,231.6565,231.7536,1315.0
2024-05-28 13:25:00,238.64,238.64,238.5,238.64,2311.0,231.6856,231.6856,231.5497,231.6856,2311.0
2024-05-28 13:30:00,238.55,238.87,238.55,238.87,1239.0,231.5982,231.9089,231.5982,231.9089,1239.0
2024-05-28 13:35:00,238.78,238.78,238.54,238.56,3488.0,231.8215,231.8215,231.5885,231.6079,3488.0
2024-05-28 13:40:00,238.52,238.55,238.48,238.5,2323.0,231.5691,231.5982,231.5303,231.5497,2323.0
2024-05-28 13:45:00,238.47,238.48,238.17,238.2,3910.0,231.5206,231.5303,231.2293,231.2584,3910.0
2024-05-28 13:50:00,238.21,238.21,238.06,238.07,3338.0,231.2681,231.2681,231.1225,231.1322,3338.0
2024-05-28 13:55:00,238.09,238.11,237.93,238.03,5404.0,231.1516,231.1711,230.9963,231.0934,5404.0
2024-05-28 14:00:00,238.0,238.01,237.84,237.95,3816.0,231.0643,231.074,230.9089,231.0157,3816.0
2024-05-28 14:05:00,237.97,238.0,237.72,237.72,4959.0,231.0351,231.0643,230.7924,230.7924,4959.0
2024-05-28 14:10:00,237.78,237.9,237.72,237.75,4193.0,230.8507,230.9672,230.7924,230.8216,4193.0
2024-05-28 14:15:00,237.68,237.85,237.68,237.83,1676.0,230.7536,230.9186,230.7536,230.8992,1676.0
2024-05-28 14:20:00,237.81,237.81,237.65,237.65,2828.0,230.8798,230.8798,230.7245,230.7245,2828.0
2024-05-28 14:25:00,237.66,237.7,237.4,237.4,4445.0,230.7342,230.773,230.4818,230.4818,4445.0
2024-05-28 14:30:00,237.35,237.47,237.29,237.37,3897.0,230.4332,230.5497,230.375,230.4526,3897.0
2024-05-28 14:35:00,237.36,237.38,237.27,237.31,3783.0,230.4429,230.4623,230.3555,230.3944,3783.0
2024-05-28 14:40:00,237.29,237.37,237.28,237.32,2720.0,230.375,230.4526,230.3652,230.4041,2720.0
2024-05-28 14:45:00,237.35,237.36,236.98,237.0,15054.0,230.4332,230.4429,230.074,230.0934,15054.0
2024-05-28 14:50:00,236.98,237.17,236.97,237.06,12575.0,230.074,230.2585,230.0643,230.1517,12575.0
2024-05-28 14:55:00,237.13,237.32,237.13,237.28,5134.0,230.2196,230.4041,230.2196,230.3652,5134.0
2024-05-28 15:00:00,237.26,237.38,237.1,237.11,7543.0,230.3458,230.4623,230.1905,230.2002,7543.0
2024-05-28 15:05:00,237.07,237.16,237.02,237.09,4473.0,230.1614,230.2487,230.1128,230.1808,4473.0
2024-05-28 15:10:00,237.13,237.14,237.0,237.03,8212.0,230.2196,230.2293,230.0934,230.1225,8212.0
2024-05-28 15:15:00,237.0,237.17,236.93,237.1,8766.0,230.0934,230.2585,230.0254,230.1905,8766.0
2024-05-28 15:20:00,237.1,237.1,236.95,237.05,6364.0,230.1905,230.1905,230.0449,230.142,6364.0
2024-05-28 15:25:00,237.08,237.29,237.08,237.12,9046.0,230.1711,230.375,230.1711,230.2099,9046.0
2024-05-28 15:30:00,237.09,237.28,237.08,237.19,6576.0,230.1808,230.3652,230.1711,230.2779,6576.0
2024-05-28 15:35:00,237.14,237.14,236.84,237.13,5677.0,230.2293,230.2293,229.9381,230.2196,5677.0
2024-05-28 15:40:00,237.11,237.12,236.92,237.09,6592.0,230.2002,230.2099,230.0157,230.1808,6592.0
2024-05-28 15:45:00,237.09,237.21,237.08,237.11,11516.0,230.1808,230.2973,230.1711,230.2002,11516.0
2024-05-28 15:50:00,237.1,237.33,237.05,237.26,15508.0,230.1905,230.4138,230.142,230.3458,15508.0
2024-05-28 15:55:00,237.23,237.45,236.97,237.42,43791.0,230.3167,230.5303,230.0643,230.5012,43791.0
2024-05-29 09:30:00,235.56,236.78,235.3,235.38,17832.0,228.6954,229.8798,228.4429,228.5206,17832.0
2024-05-29 09:35:00,235.38,235.89,235.26,235.89,2960.0,228.5206,229.0158,228.4041,229.0158,2960.0
2024-05-29 09:40:00,235.94,236.15,235.55,236.15,2186.0,229.0643,229.2682,228.6857,229.2682,2186.0
2024-05-29 09:45:00,235.95,235.95,235.38,235.5,2025.0,229.074,229.074,228.5206,228.6371,2025.0
2024-05-29 09:50:00,235.68,235.75,235.6,235.74,5034.0,228.8119,228.8798,228.7342,228.8701,5034.0
2024-05-29 09:55:00,235.78,236.4,235.78,236.2,1217.0,228.909,229.5109,228.909,229.3167,1217.0
2024-05-29 10:00:00,236.09,236.34,235.87,235.98,6565.0,229.2099,229.4526,228.9963,229.1031,6565.0
2024-05-29 10:05:00,235.99,236.27,235.86,235.89,5795.0,229.1128,229.3847,228.9866,229.0158,5795.0
2024-05-29 10:10:00,235.9,235.9,235.23,235.48,4037.0,229.0255,229.0255,228.375,228.6177,4037.0
2024-05-29 10:15:00,235.44,235.55,235.2,235.46,3552.0,228.5789,228.6857,228.3459,228.5983,3552.0
2024-05-29 10:20:00,235.23,235.61,235.14,235.14,3471.0,228.375,228.7439,228.2876,228.2876,3471.0
2024-05-29 10:25:00,235.3,235.42,235.07,235.15,5060.0,228.4429,228.5595,228.2197,228.2973,5060.0
2024-05-29 10:30:00,235.14,235.33,234.9,234.96,7586.0,228.2876,228.4721,228.0546,228.1129,7586.0
2024-05-29 10:35:00,235.07,235.42,235.0,235.32,3185.0,228.2197,228.5595,228.1517,228.4624,3185.0
2024-05-29 10:40:00,235.3,235.38,235.07,235.1,5232.0,228.4429,228.5206,228.2197,228.2488,5232.0
2024-05-29 10:45:00,235.11,235.11,234.79,234.91,3192.0,228.2585,228.2585,227.9478,228.0643,3192.0
2024-05-29 10:50:00,234.91,235.06,234.82,235.06,6369.0,228.0643,228.2099,227.9769,228.2099,6369.0
2024-05-29 10:55:00,235.14,235.2,234.98,235.11,9143.0,228.2876,228.3459,228.1323,228.2585,9143.0
2024-05-29 11:00:00,235.0,235.06,234.77,234.83,5135.0,228.1517,228.2099,227.9284,227.9866,5135.0
2024-05-29 11:05:00,234.8,234.92,234.69,234.92,3430.0,227.9575,228.074,227.8507,228.074,3430.0
2024-05-29 11:10:00,234.82,234.96,234.77,234.89,3324.0,227.9769,228.1129,227.9284,228.0449,3324.0
2024-05-29 11:15:00,234.84,235.14,234.82,235.07,4669.0,227.9964,228.2876,227.9769,228.2197,4669.0
2024-05-29 11:20:00,235.12,235.18,235.12,235.17,2571.0,228.2682,228.3264,228.2682,228.3167,2571.0
2024-05-29 11:25:00,235.12,235.22,235.05,235.07,4014.0,228.2682,228.3653,228.2002,228.2197,4014.0
2024-05-29 11:30:00,235.04,235.17,235.01,235.17,5978.0,228.1905,228.3167,228.1614,228.3167,5978.0
2024-05-29 11:35:00,235.11,235.26,235.11,235.26,2303.0,228.2585,228.4041,228.2585,228.4041,2303.0
2024-05-29 11:40:00,235.26,235.5,235.22,235.37,5012.0,228.4041,228.6371,228.3653,228.5109,5012.0
2024-05-29 11:45:00,235.39,235.39,235.26,235.27,1881.0,228.5303,228.5303,228.4041,228.4138,1881.0
2024-05-29 11:50:00,235.3,235.42,235.22,235.42,5557.0,228.4429,228.5595,228.3653,228.5595,5557.0
2024-05-29 11:55:00,235.34,235.48,235.34,235.46,3498.0,228.4818,228.6177,228.4818,228.5983,3498.0
2024-05-29 12:00:00,235.41,235.41,235.12,235.17,7905.0,228.5497,228.5497,228.2682,228.3167,7905.0
2024-05-29 12:05:00,235.17,235.46,235.17,235.45,3376.0,228.3167,228.5983,228.3167,228.5886,3376.0
2024-05-29 12:10:00,235.44,235.79,235.44,235.64,9019.0,228.5789,228.9187,228.5789,228.773,9019.0
2024-05-29 12:15:00,235.7,235.9,235.65,235.9,1215.0,228.8313,229.0255,228.7827,229.0255,1215.0
2024-05-29 12:20:00,235.78,235.8,235.66,235.71,3138.0,228.909,228.9284,228.7925,228.841,3138.0
2024-05-29 12:25:00,235.68,235.81,235.62,235.81,2113.0,228.8119,228.9381,228.7536,228.9381,2113.0
2024-05-29 12:30:00,235.83,235.84,235.69,235.78,4146.0,228.9575,228.9672,228.8216,228.909,4146.0
2024-05-29 12:35:00,235.74,235.75,235.65,235.68,5530.0,228.8701,228.8798,228.7827,228.8119,5530.0
2024-05-29 12:40:00,235.62,235.79,235.55,235.72,4836.0,228.7536,228.9187,228.6857,228.8507,4836.0
2024-05-29 12:45:00,235.71,235.76,235.7,235.71,4170.0,228.841,228.8895,228.8313,228.841,4170.0
2024-05-29 12:50:00,235.77,235.79,235.48,235.56,8187.0,228.8993,228.9187,228.6177,228.6954,8187.0
2024-05-29 12:55:00,235.59,235.62,235.48,235.55,1382.0,228.7245,228.7536,228.6177,228.6857,1382.0
2024-05-29 13:00:00,235.63,235.63,235.3,235.31,9762.0,228.7633,228.7633,228.4429,228.4527,9762.0
2024-05-29 13:05:00,235.41,235.42,235.23,235.4,2825.0,228.5497,228.5595,228.375,228.54,2825.0
2024-05-29 13:10:00,235.44,235.47,235.41,235.42,600.0,228.5789,228.608,228.5497,228.5595,600.0
2024-05-29 13:15:00,235.4,235.48,235.29,235.29,7139.0,228.54,228.6177,228.4332,228.4332,7139.0
2024-05-29 13:20:00,235.31,235.5,235.3,235.5,4347.0,228.4527,228.6371,228.4429,228.6371,4347.0
2024-05-29 13:25:00,235.52,235.66,235.49,235.65,3761.0,228.6565,228.7925,228.6274,228.7827,3761.0
2024-05-29 13:30:00,235.74,235.76,235.57,235.63,5867.0,228.8701,228.8895,228.7051,228.7633,5867.0
2024-05-29 13:35:00,235.57,235.61,235.31,235.36,2650.0,228.7051,228.7439,228.4527,228.5012,2650.0
2024-05-29 13:40:00,235.18,235.23,235.03,235.13,1339.0,228.3264,228.375,228.1808,228.2779,1339.0
2024-05-29 13:45:00,235.11,235.32,235.04,235.25,5106.0,228.2585,228.4624,228.1905,228.3944,5106.0
2024-05-29 13:50:00,235.32,235.59,235.27,235.48,6585.0,228.4624,228.7245,228.4138,228.6177,6585.0
2024-05-29 13:55:00,235.48,235.54,235.38,235.44,3847.0,228.6177,228.676,228.5206,228.5789,3847.0
2024-05-29 14:00:00,235.38,235.48,235.21,235.29,7464.0,228.5206,228.6177,228.3556,228.4332,7464.0
2024-05-29 14:05:00,235.32,235.48,235.32,235.44,2810.0,228.4624,228.6177,228.4624,228.5789,2810.0
2024-05-29 14:10:00,235.43,235.43,235.37,235.41,5409.0,228.5692,228.5692,228.5109,228.5497,5409.0
2024-05-29 14:15:00,235.37,235.41,234.88,234.89,6412.0,228.5109,228.5497,228.0352,228.0449,6412.0
2024-05-29 14:20:00,234.84,234.93,234.76,234.78,7827.0,227.9964,228.0837,227.9187,227.9381,7827.0
2024-05-29 14:25:00,234.77,235.09,234.74,234.97,8826.0,227.9284,228.2391,227.8993,228.1226,8826.0
2024-05-29 14:30:00,234.96,235.11,234.87,234.93,4443.0,228.1129,228.2585,228.0255,228.0837,4443.0
2024-05-29 14:35:00,234.88,234.88,234.76,234.76,2481.0,228.0352,228.0352,227.9187,227.9187,2481.0
2024-05-29 14:40:00,234.79,234.99,234.76,234.8,4294.0,227.9478,228.142,227.9187,227.9575,4294.0
2024-05-29 14:45:00,234.77,234.82,234.6,234.63,4040.0,227.9284,227.9769,227.7633,227.7925,4040.0
2024-05-29 14:50:00,234.61,234.89,234.61,234.89,8348.0,227.7731,228.0449,227.7731,228.0449,8348.0
2024-05-29 14:55:00,234.95,235.05,234.81,235.03,3552.0,228.1031,228.2002,227.9672,228.1808,3552.0
2024-05-29 15:00:00,235.02,235.03,234.83,234.84,2615.0,228.1711,228.1808,227.9866,227.9964,2615.0
2024-05-29 15:05:00,234.92,235.03,234.91,235.02,1209.0,228.074,228.1808,228.0643,228.1711,1209.0
2024-05-29 15:10:00,235.06,235.25,235.05,235.22,7161.0,228.2099,228.3944,228.2002,228.3653,7161.0
2024-05-29 15:15:00,235.16,235.26,235.09,235.15,5440.0,228.307,228.4041,228.2391,228.2973,5440.0
2024-05-29 15:20:00,235.13,235.16,235.03,235.04,10977.0,228.2779,228.307,228.1808,228.1905,10977.0
2024-05-29 15:25:00,235.06,235.45,235.06,235.31,7917.0,228.2099,228.5886,228.2099,228.4527,7917.0
2024-05-29 15:30:00,235.31,235.4,235.16,235.37,3042.0,228.4527,228.54,228.307,228.5109,3042.0
2024-05-29 15:35:00,235.35,235.58,235.35,235.51,3927.0,228.4915,228.7148,228.4915,228.6468,3927.0
2024-05-29 15:40:00,235.49,235.54,235.35,235.35,6633.0,228.6274,228.676,228.4915,228.4915,6633.0
2024-05-29 15:45:00,235.33,235.48,235.24,235.29,9735.0,228.4721,228.6177,228.3847,228.4332,9735.0
2024-05-29 15:50:00,235.29,235.4,235.14,235.18,12029.0,228.4332,228.54,228.2876,228.3264,12029.0
2024-05-29 15:55:00,235.21,235.39,234.93,235.15,88395.0,228.3556,228.5303,228.0837,228.2973,88395.0
2024-05-30 09:30:00,235.01,235.96,235.01,235.64,15755.0,228.1614,229.0837,228.1614,228.773,15755.0
2024-05-30 09:35:00,235.65,236.76,235.64,236.0,7219.0,228.7827,229.8604,228.773,229.1226,7219.0
2024-05-30 09:40:00,235.97,236.07,235.66,235.66,5765.0,229.0934,229.1905,228.7925,228.7925,5765.0
2024-05-30 09:45:00,235.71,235.89,235.69,235.74,2185.0,228.841,229.0158,228.8216,228.8701,2185.0
2024-05-30 09:50:00,235.61,235.73,235.3,235.53,11248.0,228.7439,228.8604,228.4429,228.6662,11248.0
2024-05-30 09:55:00,235.72,235.85,235.53,235.81,9734.0,228.8507,228.9769,228.6662,228.9381,9734.0
2024-05-30 10:00:00,235.81,235.9,235.59,235.65,14074.0,228.9381,229.0255,228.7245,228.7827,14074.0
2024-05-30 10:05:00,235.7,235.99,235.7,235.79,5504.0,228.8313,229.1128,228.8313,228.9187,5504.0
2024-05-30 10:10:00,235.79,235.79,234.85,234.93,8453.0,228.9187,228.9187,228.0061,228.0837,8453.0
2024-05-30 10:15:00,234.9,235.15,234.9,235.01,4371.0,228.0546,228.2973,228.0546,228.1614,4371.0
2024-05-30 10:20:00,235.01,235.63,235.01,235.54,12285.0,228.1614,228.7633,228.1614,228.676,12285.0
2024-05-30 10:25:00,235.54,235.77,235.54,235.69,6774.0,228.676,228.8993,228.676,228.8216,6774.0
2024-05-30 10:30:00,235.75,236.23,235.72,236.14,5426.0,228.8798,229.3458,228.8507,229.2585,5426.0
2024-05-30 10:35:00,236.14,236.16,235.8,235.81,15742.0,229.2585,229.2779,228.9284,228.9381,15742.0
2024-05-30 10:40:00,235.81,236.15,235.77,236.15,8588.0,228.9381,229.2682,228.8993,229.2682,8588.0
2024-05-30 10:45:00,236.24,236.34,236.21,236.22,3574.0,229.3556,229.4526,229.3264,229.3361,3574.0
2024-05-30 10:50:00,236.31,236.81,236.3,236.81,4419.0,229.4235,229.9089,229.4138,229.9089,4419.0
2024-05-30 10:55:00,236.81,236.9,236.43,236.55,8028.0,229.9089,229.9963,229.54,229.6565,8028.0
2024-05-30 11:00:00,236.54,236.67,236.46,236.46,3678.0,229.6468,229.773,229.5691,229.5691,3678.0
2024-05-30 11:05:00,236.49,236.68,236.43,236.62,3652.0,229.5983,229.7827,229.54,229.7245,3652.0
2024-05-30 11:10:00,236.68,236.8,236.62,236.74,2338.0,229.7827,229.8992,229.7245,229.841,2338.0
2024-05-30 11:15:00,236.67,237.03,236.54,236.97,8393.0,229.773,230.1225,229.6468,230.0643,8393.0
2024-05-30 11:20:00,237.03,237.14,236.81,237.0,5562.0,230.1225,230.2293,229.9089,230.0934,5562.0
2024-05-30 11:25:00,237.12,237.15,236.98,237.0,3876.0,230.2099,230.239,230.074,230.0934,3876.0
2024-05-30 11:30:00,237.0,237.09,236.98,237.06,3776.0,230.0934,230.1808,230.074,230.1517,3776.0
2024-05-30 11:35:00,237.06,237.06,236.7,236.85,5321.0,230.1517,230.1517,229.8022,229.9478,5321.0
2024-05-30 11:40:00,236.84,236.85,236.58,236.62,4864.0,229.9381,229.9478,229.6856,229.7245,4864.0
2024-05-30 11:45:00,236.62,236.71,236.41,236.42,2516.0,229.7245,229.8119,229.5206,229.5303,2516.0
2024-05-30 11:50:00,236.45,236.56,236.39,236.46,5579.0,229.5594,229.6662,229.5012,229.5691,5579.0
2024-05-30 11:55:00,236.41,236.44,236.23,236.23,5897.0,229.5206,229.5497,229.3458,229.3458,5897.0
2024-05-30 12:00:00,236.22,236.34,236.21,236.22,7481.0,229.3361,229.4526,229.3264,229.3361,7481.0
2024-05-30 12:05:00,236.27,236.71,236.26,236.69,6856.0,229.3847,229.8119,229.375,229.7924,6856.0
2024-05-30 12:10:00,236.71,236.71,236.45,236.64,6749.0,229.8119,229.8119,229.5594,229.7439,6749.0
2024-05-30 12:15:00,236.72,236.81,236.63,236.81,2811.0,229.8216,229.9089,229.7342,229.9089,2811.0
2024-05-30 12:20:00,236.82,236.91,236.63,236.91,6467.0,229.9187,230.006,229.7342,230.006,6467.0
2024-05-30 12:25:00,236.84,236.87,236.73,236.86,2617.0,229.9381,229.9672,229.8313,229.9575,2617.0
2024-05-30 12:30:00,236.81,237.0,236.8,237.0,4458.0,229.9089,230.0934,229.8992,230.0934,4458.0
2024-05-30 12:35:00,237.0,237.18,236.93,237.05,5000.0,230.0934,230.2682,230.0254,230.142,5000.0
2024-05-30 12:40:00,236.92,236.95,236.84,236.9,2002.0,230.0157,230.0449,229.9381,229.9963,2002.0
2024-05-30 12:45:00,236.99,237.07,236.95,237.06,1420.0,230.0837,230.1614,230.0449,230.1517,1420.0
2024-05-30 12:50:00,237.0,237.17,236.99,237.02,2785.0,230.0934,230.2585,230.0837,230.1128,2785.0
2024-05-30 12:55:00,237.12,237.12,236.87,236.88,3324.0,230.2099,230.2099,229.9672,229.9769,3324.0
2024-05-30 13:00:00,236.92,237.06,236.86,236.87,4779.0,230.0157,230.1517,229.9575,229.9672,4779.0
2024-05-30 13:05:00,236.87,236.88,236.51,236.81,4413.0,229.9672,229.9769,229.6177,229.9089,4413.0
2024-05-30 13:10:00,236.73,236.8,236.64,236.73,2487.0,229.8313,229.8992,229.7439,229.8313,2487.0
2024-05-30 13:15:00,236.73,236.74,236.37,236.37,2552.0,229.8313,229.841,229.4818,229.4818,2552.0
2024-05-30 13:20:00,236.21,236.45,236.19,236.25,6765.0,229.3264,229.5594,229.307,229.3653,6765.0
2024-05-30 13:25:00,236.2,236.34,236.15,236.29,3808.0,229.3167,229.4526,229.2682,229.4041,3808.0
2024-05-30 13:30:00,236.33,236.46,236.26,236.39,4644.0,229.4429,229.5691,229.375,229.5012,4644.0
2024-05-30 13:35:00,236.39,236.51,236.39,236.44,1526.0,229.5012,229.6177,229.5012,229.5497,1526.0
2024-05-30 13:40:00,236.37,236.63,236.37,236.63,5816.0,229.4818,229.7342,229.4818,229.7342,5816.0
2024-05-30 13:45:00,236.66,236.66,236.46,236.47,5601.0,229.7633,229.7633,229.5691,229.5789,5601.0
2024-05-30 13:50:00,236.45,236.63,236.38,236.62,5220.0,229.5594,229.7342,229.4915,229.7245,5220.0
2024-05-30 13:55:00,236.66,237.0,236.56,236.9,3390.0,229.7633,230.0934,229.6662,229.9963,3390.0
2024-05-30 14:00:00,236.98,237.0,236.88,236.96,2791.0,230.074,230.0934,229.9769,230.0546,2791.0
2024-05-30 14:05:00,236.91,237.02,236.83,237.02,4083.0,230.006,230.1128,229.9284,230.1128,4083.0
2024-05-30 14:10:00,237.02,237.02,236.81,236.9,5398.0,230.1128,230.1128,229.9089,229.9963,5398.0
2024-05-30 14:15:00,236.91,237.04,236.68,236.94,6183.0,230.006,230.1322,229.7827,230.0352,6183.0
2024-05-30 14:20:00,236.92,236.92,236.65,236.67,1896.0,230.0157,230.0157,229.7536,229.773,1896.0
2024-05-30 14:25:00,236.66,236.71,236.56,236.71,3093.0,229.7633,229.8119,229.6662,229.8119,3093.0
2024-05-30 14:30:00,236.72,236.87,236.67,236.85,3453.0,229.8216,229.9672,229.773,229.9478,3453.0
2024-05-30 14:35:00,236.87,236.87,236.71,236.75,2349.0,229.9672,229.9672,229.8119,229.8507,2349.0
2024-05-30 14:40:00,236.71,236.76,236.62,236.69,2259.0,229.8119,229.8604,229.7245,229.7924,2259.0
2024-05-30 14:45:00,236.74,236.93,236.74,236.92,3787.0,229.841,230.0254,229.841,230.0157,3787.0
2024-05-30 14:50:00,236.92,236.99,236.87,236.98,4190.0,230.0157,230.0837,229.9672,230.074,4190.0
2024-05-30 14:55:00,236.97,237.13,236.96,237.03,4678.0,230.0643,230.2196,230.0546,230.1225,4678.0
2024-05-30 15:00:00,237.13,237.13,236.98,237.07,2327.0,230.2196,230.2196,230.074,230.1614,2327.0
2024-05-30 15:05:00,237.03,237.03,236.98,237.01,1526.0,230.1225,230.1225,230.074,230.1031,1526.0
2024-05-30 15:10:00,236.95,237.03,236.91,237.01,5463.0,230.0449,230.1225,230.006,230.1031,5463.0
2024-05-30 15:15:00,237.01,237.04,236.88,236.95,21645.0,230.1031,230.1322,229.9769,230.0449,21645.0
2024-05-30 15:20:00,237.01,237.15,236.97,237.09,7983.0,230.1031,230.239,230.0643,230.1808,7983.0
2024-05-30 15:25:00,237.09,237.09,236.83,237.01,9359.0,230.1808,230.1808,229.9284,230.1031,9359.0
2024-05-30 15:30:00,237.01,237.2,237.0,237.13,9722.0,230.1031,230.2876,230.0934,230.2196,9722.0
2024-05-30 15:35:00,237.15,237.23,236.99,237.23,16999.0,230.239,230.3167,230.0837,230.3167,16999.0
2024-05-30 15:40:00,237.23,237.52,237.11,237.31,11086.0,230.3167,230.5983,230.2002,230.3944,11086.0
2024-05-30 15:45:00,237.31,237.58,237.24,237.28,9280.0,230.3944,230.6565,230.3264,230.3652,9280.0
2024-05-30 15:50:00,237.34,237.63,237.15,237.57,14398.0,230.4235,230.705,230.239,230.6468,14398.0
2024-05-30 15:55:00,237.56,237.98,237.37,237.81,50895.0,230.6371,231.0448,230.4526,230.8798,50895.0
2024-05-31 09:30:00,237.84,238.28,237.82,238.27,10232.0,230.9089,231.3361,230.8895,231.3264,10232.0
2024-05-31 09:35:00,238.4,238.83,238.4,238.64,2215.0,231.4526,231.8701,231.4526,231.6856,2215.0
2024-05-31 09:40:00,238.51,239.08,238.51,238.6,3300.0,231.5594,232.1128,231.5594,231.6468,3300.0
2024-05-31 09:45:00,238.62,238.66,237.91,238.12,2544.0,231.6662,231.705,230.9769,231.1808,2544.0
2024-05-31 09:50:00,237.98,238.28,237.94,238.0,2542.0,231.0448,231.3361,231.006,231.0643,2542.0
2024-05-31 09:55:00,238.01,238.13,237.92,238.1,4368.0,231.074,231.1905,230.9866,231.1614,4368.0
2024-05-31 10:00:00,238.1,238.28,238.0,238.03,12834.0,231.1614,231.3361,231.0643,231.0934,12834.0
2024-05-31 10:05:00,238.04,238.06,237.81,237.89,7471.0,231.1031,231.1225,230.8798,230.9575,7471.0
2024-05-31 10:10:00,237.88,237.98,237.46,237.54,3486.0,230.9478,231.0448,230.54,230.6177,3486.0
2024-05-31 10:15:00,237.54,237.85,237.54,237.72,1711.0,230.6177,230.9186,230.6177,230.7924,1711.0
2024-05-31 10:20:00,237.86,238.56,237.84,238.45,4275.0,230.9283,231.6079,230.9089,231.5012,4275.0
2024-05-31 10:25:00,238.55,238.61,238.35,238.46,17515.0,231.5982,231.6565,231.4041,231.5109,17515.0
2024-05-31 10:30:00,238.41,238.79,238.26,238.78,7557.0,231.4623,231.8312,231.3167,231.8215,7557.0
2024-05-31 10:35:00,238.72,238.8,238.3,238.58,4301.0,231.7633,231.841,231.3555,231.6274,4301.0
2024-05-31 10:40:00,238.56,238.98,238.49,238.98,2816.0,231.6079,232.0157,231.54,232.0157,2816.0
2024-05-31 10:45:00,238.96,239.05,238.66,238.66,5684.0,231.9963,232.0837,231.705,231.705,5684.0
2024-05-31 10:50:00,238.7,238.71,238.53,238.65,3681.0,231.7439,231.7536,231.5788,231.6953,3681.0
2024-05-31 10:55:00,238.64,238.82,238.58,238.78,1674.0,231.6856,231.8604,231.6274,231.8215,1674.0
2024-05-31 11:00:00,238.83,239.07,238.83,238.83,9103.0,231.8701,232.1031,231.8701,231.8701,9103.0
2024-05-31 11:05:00,238.77,238.97,238.7,238.94,5517.0,231.8118,232.006,231.7439,231.9769,5517.0
2024-05-31 11:10:00,238.92,239.08,238.91,239.05,1993.0,231.9575,232.1128,231.9477,232.0837,1993.0
2024-05-31 11:15:00,239.06,239.13,238.76,238.76,8905.0,232.0934,232.1613,231.8021,231.8021,8905.0
2024-05-31 11:20:00,238.79,238.87,238.75,238.86,4640.0,231.8312,231.9089,231.7924,231.8992,4640.0
2024-05-31 11:25:00,238.86,238.86,238.59,238.68,5918.0,231.8992,231.8992,231.6371,231.7245,5918.0
2024-05-31 11:30:00,238.62,238.7,238.54,238.56,1931.0,231.6662,231.7439,231.5885,231.6079,1931.0
2024-05-31 11:35:00,238.66,238.76,238.41,238.65,2261.0,231.705,231.8021,231.4623,231.6953,2261.0
2024-05-31 11:40:00,238.74,238.81,238.66,238.77,1988.0,231.7827,231.8507,231.705,231.8118,1988.0
2024-05-31 11:45:00,238.71,238.75,238.63,238.63,2788.0,231.7536,231.7924,231.6759,231.6759,2788.0
2024-05-31 11:50:00,238.67,238.77,238.63,238.76,3330.0,231.7147,231.8118,231.6759,231.8021,3330.0
2024-05-31 11:55:00,238.78,238.92,238.71,238.92,3184.0,231.8215,231.9575,231.7536,231.9575,3184.0
2024-05-31 12:00:00,238.8,238.81,238.53,238.56,6254.0,231.841,231.8507,231.5788,231.6079,6254.0
2024-05-31 12:05:00,238.45,238.57,238.42,238.54,1728.0,231.5012,231.6177,231.472,231.5885,1728.0
2024-05-31 12:10:00,238.5,238.68,238.44,238.58,2389.0,231.5497,231.7245,231.4914,231.6274,2389.0
2024-05-31 12:15:00,238.58,238.63,238.43,238.6,2437.0,231.6274,231.6759,231.4817,231.6468,2437.0
2024-05-31 12:20:00,238.64,238.66,238.58,238.66,1083.0,231.6856,231.705,231.6274,231.705,1083.0
2024-05-31 12:25:00,238.66,238.69,238.56,238.68,1574.0,231.705,231.7342,231.6079,231.7245,1574.0
2024-05-31 12:30:00,238.73,238.85,238.73,238.85,2859.0,231.773,231.8895,231.773,231.8895,2859.0
2024-05-31 12:35:00,238.86,238.97,238.73,238.84,6652.0,231.8992,232.006,231.773,231.8798,6652.0
2024-05-31 12:40:00,238.84,238.84,238.67,238.68,1647.0,231.8798,231.8798,231.7147,231.7245,1647.0
2024-05-31 12:45:00,238.71,238.74,238.66,238.71,1699.0,231.7536,231.7827,231.705,231.7536,1699.0
2024-05-31 12:50:00,238.75,238.98,238.75,238.92,3079.0,231.7924,232.0157,231.7924,231.9575,3079.0
2024-05-31 12:55:00,238.92,238.92,238.74,238.87,1370.0,231.9575,231.9575,231.7827,231.9089,1370.0
2024-05-31 13:00:00,238.9,238.98,238.88,238.88,1893.0,231.938,232.0157,231.9186,231.9186,1893.0
2024-05-31 13:05:00,238.86,239.18,238.86,239.14,1050.0,231.8992,232.2099,231.8992,232.171,1050.0
2024-05-31 13:10:00,239.09,239.17,239.06,239.12,2100.0,232.1225,232.2002,232.0934,232.1516,2100.0
2024-05-31 13:15:00,239.18,239.31,239.12,239.28,3449.0,232.2099,232.3361,232.1516,232.307,3449.0
2024-05-31 13:20:00,239.26,239.34,239.21,239.29,2705.0,232.2875,232.3652,232.239,232.3167,2705.0
2024-05-31 13:25:00,239.25,239.32,239.18,239.3,2259.0,232.2778,232.3458,232.2099,232.3264,2259.0
2024-05-31 13:30:00,239.34,239.46,239.26,239.31,2546.0,232.3652,232.4817,232.2875,232.3361,2546.0
2024-05-31 13:35:00,239.4,239.72,239.35,239.71,8322.0,232.4235,232.7341,232.3749,232.7244,8322.0
2024-05-31 13:40:00,239.68,239.81,239.6,239.8,6860.0,232.6953,232.8215,232.6176,232.8118,6860.0
2024-05-31 13:45:00,239.87,239.91,239.77,239.8,4140.0,232.8798,232.9186,232.7827,232.8118,4140.0
2024-05-31 13:50:00,239.78,239.84,239.69,239.73,1832.0,232.7924,232.8506,232.705,232.7439,1832.0
2024-05-31 13:55:00,239.73,240.08,239.7,239.93,4093.0,232.7439,233.0837,232.7147,232.938,4093.0
2024-05-31 14:00:00,239.88,239.92,239.88,239.92,400.0,232.8895,232.9283,232.8895,232.9283,400.0
2024-05-31 14:05:00,239.87,240.01,239.76,240.01,4807.0,232.8798,233.0157,232.773,233.0157,4807.0
2024-05-31 14:10:00,240.04,240.21,239.99,240.15,6419.0,233.0448,233.2099,232.9963,233.1516,6419.0
2024-05-31 14:15:00,240.25,240.33,240.16,240.23,1907.0,233.2487,233.3264,233.1613,233.2293,1907.0
2024-05-31 14:20:00,240.26,240.38,240.16,240.17,8036.0,233.2584,233.3749,233.1613,233.171,8036.0
2024-05-31 14:25:00,240.16,240.21,240.12,240.16,3411.0,233.1613,233.2099,233.1225,233.1613,3411.0
2024-05-31 14:30:00,240.11,240.13,239.95,239.97,3015.0,233.1128,233.1322,232.9574,232.9769,3015.0
2024-05-31 14:35:00,239.99,240.14,239.99,240.14,2045.0,232.9963,233.1419,232.9963,233.1419,2045.0
2024-05-31 14:40:00,240.13,240.24,240.07,240.18,7959.0,233.1322,233.239,233.0739,233.1807,7959.0
2024-05-31 14:45:00,240.19,240.19,239.97,240.0,8206.0,233.1904,233.1904,232.9769,233.006,8206.0
2024-05-31 14:50:00,240.06,240.06,239.69,239.81,2537.0,233.0642,233.0642,232.705,232.8215,2537.0
2024-05-31 14:55:00,239.85,240.31,239.85,240.3,7361.0,232.8604,233.3069,232.8604,233.2972,7361.0
2024-05-31 15:00:00,240.2,240.27,239.98,240.05,5535.0,233.2002,233.2681,232.9866,233.0545,5535.0
2024-05-31 15:05:00,240.09,240.19,240.05,240.16,2447.0,233.0934,233.1904,233.0545,233.1613,2447.0
2024-05-31 15:10:00,240.11,240.23,240.09,240.11,3790.0,233.1128,233.2293,233.0934,233.1128,3790.0
2024-05-31 15:15:00,240.09,240.11,239.94,240.0,3270.0,233.0934,233.1128,232.9477,233.006,3270.0
2024-05-31 15:20:00,240.02,240.2,239.96,240.13,5749.0,233.0254,233.2002,232.9671,233.1322,5749.0
2024-05-31 15:25:00,240.21,240.3,240.08,240.08,7368.0,233.2099,233.2972,233.0837,233.0837,7368.0
2024-05-31 15:30:00,240.06,240.22,240.02,240.08,4726.0,233.0642,233.2196,233.0254,233.0837,4726.0
2024-05-31 15:35:00,240.15,240.28,240.14,240.25,6204.0,233.1516,233.2778,233.1419,233.2487,6204.0
2024-05-31 15:40:00,240.25,241.03,240.25,240.97,12662.0,233.2487,234.006,233.2487,233.9477,12662.0
2024-05-31 15:45:00,240.98,241.27,240.9,241.25,15437.0,233.9574,234.239,233.8798,234.2196,15437.0
2024-05-31 15:50:00,241.3,241.91,241.06,241.82,29346.0,234.2681,234.8603,234.0351,234.7729,29346.0
2024-05-31 15:55:00,241.83,243.05,241.83,242.76,112602.0,234.7827,235.9671,234.7827,235.6856,112602.0
2024-06-03 09:30:00,242.89,243.19,242.56,242.63,14513.0,235.8118,236.103,235.4914,235.5593,14513.0
2024-06-03 09:35:00,242.91,243.51,242.0,242.71,5252.0,235.8312,236.4137,234.9477,235.637,5252.0
2024-06-03 09:40:00,242.6,242.89,242.27,242.89,8544.0,235.5302,235.8118,235.2098,235.8118,8544.0
2024-06-03 09:45:00,243.11,243.11,242.52,242.99,3352.0,236.0254,236.0254,235.4525,235.9088,3352.0
2024-06-03 09:50:00,242.96,243.41,242.8,242.8,5691.0,235.8797,236.3166,235.7244,235.7244,5691.0
2024-06-03 09:55:00,242.42,242.74,241.97,241.98,6673.0,235.3555,235.6661,234.9186,234.9283,6673.0
2024-06-03 10:00:00,242.38,242.85,242.16,242.31,4562.0,235.3166,235.7729,235.103,235.2487,4562.0
2024-06-03 10:05:00,242.41,242.43,242.13,242.19,2893.0,235.3458,235.3652,235.0739,235.1322,2893.0
2024-06-03 10:10:00,242.26,242.29,241.19,241.19,11574.0,235.2001,235.2292,234.1613,234.1613,11574.0
2024-06-03 10:15:00,241.24,241.93,241.16,241.64,9039.0,234.2098,234.8797,234.1322,234.5982,9039.0
2024-06-03 10:20:00,241.62,241.69,241.31,241.31,5314.0,234.5788,234.6467,234.2778,234.2778,5314.0
2024-06-03 10:25:00,241.08,241.22,240.58,240.73,5772.0,234.0545,234.1904,233.5691,233.7147,5772.0
2024-06-03 10:30:00,240.39,240.39,239.87,240.14,6021.0,233.3846,233.3846,232.8798,233.1419,6021.0
2024-06-03 10:35:00,240.32,240.32,239.72,239.81,4427.0,233.3167,233.3167,232.7341,232.8215,4427.0
2024-06-03 10:40:00,239.83,240.03,239.44,239.87,3104.0,232.8409,233.0351,232.4623,232.8798,3104.0
2024-06-03 10:45:00,240.02,240.4,239.4,239.48,4221.0,233.0254,233.3943,232.4235,232.5011,4221.0
2024-06-03 10:50:00,239.63,240.33,239.62,240.17,2871.0,232.6468,233.3264,232.6371,233.171,2871.0
2024-06-03 10:55:00,240.08,240.9,239.99,240.2,7715.0,233.0837,233.8798,232.9963,233.2002,7715.0
2024-06-03 11:00:00,240.2,240.28,240.07,240.28,3328.0,233.2002,233.2778,233.0739,233.2778,3328.0
2024-06-03 11:05:00,240.0,240.06,239.29,239.39,6894.0,233.006,233.0642,232.3167,232.4138,6894.0
2024-06-03 11:10:00,239.26,239.78,239.1,239.65,1485.0,232.2875,232.7924,232.1322,232.6662,1485.0
2024-06-03 11:15:00,239.45,239.68,239.4,239.41,4723.0,232.472,232.6953,232.4235,232.4332,4723.0
2024-06-03 11:20:00,239.41,239.62,238.92,238.92,7946.0,232.4332,232.6371,231.9575,231.9575,7946.0
2024-06-03 11:25:00,239.06,239.65,238.9,239.65,3389.0,232.0934,232.6662,231.938,232.6662,3389.0
2024-06-03 11:30:00,239.71,239.87,239.36,239.39,3019.0,232.7244,232.8798,232.3846,232.4138,3019.0
2024-06-03 11:35:00,239.43,239.56,238.99,238.99,4493.0,232.4526,232.5788,232.0254,232.0254,4493.0
2024-06-03 11:40:00,238.93,239.06,238.78,239.0,2364.0,231.9672,232.0934,231.8215,232.0351,2364.0
2024-06-03 11:45:00,239.1,239.44,238.88,239.25,4367.0,232.1322,232.4623,231.9186,232.2778,4367.0
2024-06-03 11:50:00,239.13,239.24,239.0,239.19,1163.0,232.1613,232.2681,232.0351,232.2196,1163.0
2024-06-03 11:55:00,239.0,239.11,238.93,239.06,1357.0,232.0351,232.1419,231.9672,232.0934,1357.0
2024-06-03 12:00:00,239.08,239.31,238.72,238.72,3634.0,232.1128,232.3361,231.7633,231.7633,3634.0
2024-06-03 12:05:00,238.82,238.83,238.57,238.57,1646.0,231.8604,231.8701,231.6177,231.6177,1646.0
2024-06-03 12:10:00,238.69,238.95,238.39,238.52,3389.0,231.7342,231.9866,231.4429,231.5691,3389.0
2024-06-03 12:15:00,238.65,238.7,238.37,238.7,5855.0,231.6953,231.7439,231.4235,231.7439,5855.0
2024-06-03 12:20:00,238.6,238.89,238.48,238.71,3471.0,231.6468,231.9283,231.5303,231.7536,3471.0
2024-06-03 12:25:00,238.74,238.79,238.38,238.51,3159.0,231.7827,231.8312,231.4332,231.5594,3159.0
2024-06-03 12:30:00,238.5,238.62,238.34,238.4,3145.0,231.5497,231.6662,231.3944,231.4526,3145.0
2024-06-03 12:35:00,238.47,239.02,238.0,238.66,27536.0,231.5206,232.0545,231.0643,231.705,27536.0
2024-06-03 12:40:00,238.66,238.72,238.54,238.7,2100.0,231.705,231.7633,231.5885,231.7439,2100.0
2024-06-03 12:45:00,238.63,238.88,238.62,238.86,2286.0,231.6759,231.9186,231.6662,231.8992,2286.0
2024-06-03 12:50:00,238.72,238.83,238.57,238.79,3336.0,231.7633,231.8701,231.6177,231.8312,3336.0
2024-06-03 12:55:00,238.85,239.05,238.77,238.84,3141.0,231.8895,232.0837,231.8118,231.8798,3141.0
2024-06-03 13:00:00,238.76,238.78,238.55,238.66,2176.0,231.8021,231.8215,231.5982,231.705,2176.0
2024-06-03 13:05:00,238.54,238.75,238.54,238.64,1224.0,231.5885,231.7924,231.5885,231.6856,1224.0
2024-06-03 13:10:00,238.61,238.64,238.33,238.42,3465.0,231.6565,231.6856,231.3846,231.472,3465.0
2024-06-03 13:15:00,238.48,238.78,238.47,238.78,3323.0,231.5303,231.8215,231.5206,231.8215,3323.0
2024-06-03 13:20:00,238.81,238.97,238.79,238.86,2409.0,231.8507,232.006,231.8312,231.8992,2409.0
2024-06-03 13:25:00,238.84,239.0,238.74,238.83,5089.0,231.8798,232.0351,231.7827,231.8701,5089.0
2024-06-03 13:30:00,238.83,239.1,238.76,238.9,6347.0,231.8701,232.1322,231.8021,231.938,6347.0
2024-06-03 13:35:00,238.86,239.03,238.76,239.03,1890.0,231.8992,232.0643,231.8021,232.0643,1890.0
2024-06-03 13:40:00,239.14,239.15,239.0,239.0,3028.0,232.171,232.1808,232.0351,232.0351,3028.0
2024-06-03 13:45:00,239.07,239.09,238.78,239.0,6328.0,232.1031,232.1225,231.8215,232.0351,6328.0
2024-06-03 13:50:00,239.0,239.04,238.87,238.93,1562.0,232.0351,232.074,231.9089,231.9672,1562.0
2024-06-03 13:55:00,238.88,239.0,238.85,238.95,2301.0,231.9186,232.0351,231.8895,231.9866,2301.0
2024-06-03 14:00:00,239.0,239.09,238.9,239.07,4012.0,232.0351,232.1225,231.938,232.1031,4012.0
2024-06-03 14:05:00,239.1,239.2,239.01,239.18,2760.0,232.1322,232.2293,232.0448,232.2099,2760.0
2024-06-03 14:10:00,239.11,239.16,238.92,238.97,946.0,232.1419,232.1905,231.9575,232.006,946.0
2024-06-03 14:15:00,238.98,239.07,238.95,239.07,2156.0,232.0157,232.1031,231.9866,232.1031,2156.0
2024-06-03 14:20:00,239.02,239.4,239.02,239.39,5430.0,232.0545,232.4235,232.0545,232.4138,5430.0
2024-06-03 14:25:00,239.39,239.54,239.2,239.2,2597.0,232.4138,232.5594,232.2293,232.2293,2597.0
2024-06-03 14:30:00,239.29,239.44,239.29,239.42,2067.0,232.3167,232.4623,232.3167,232.4429,2067.0
2024-06-03 14:35:00,239.37,239.5,239.27,239.46,2965.0,232.3943,232.5206,232.2973,232.4817,2965.0
2024-06-03 14:40:00,239.47,239.67,239.47,239.52,6695.0,232.4914,232.6856,232.4914,232.54,6695.0
2024-06-03 14:45:00,239.56,239.56,239.44,239.53,10262.0,232.5788,232.5788,232.4623,232.5497,10262.0
2024-06-03 14:50:00,239.53,239.53,239.31,239.36,5135.0,232.5497,232.5497,232.3361,232.3846,5135.0
2024-06-03 14:55:00,239.4,239.65,239.4,239.61,5343.0,232.4235,232.6662,232.4235,232.6273,5343.0
2024-06-03 15:00:00,239.62,239.7,239.54,239.61,3000.0,232.6371,232.7147,232.5594,232.6273,3000.0
2024-06-03 15:05:00,239.56,239.73,239.56,239.66,5667.0,232.5788,232.7439,232.5788,232.6759,5667.0
2024-06-03 15:10:00,239.65,239.74,239.6,239.73,6197.0,232.6662,232.7536,232.6176,232.7439,6197.0
2024-06-03 15:15:00,239.7,239.78,239.61,239.69,4621.0,232.7147,232.7924,232.6273,232.705,4621.0
2024-06-03 15:20:00,239.74,239.84,239.59,239.64,6669.0,232.7536,232.8506,232.6079,232.6565,6669.0
2024-06-03 15:25:00,239.66,239.87,239.62,239.84,9831.0,232.6759,232.8798,232.6371,232.8506,9831.0
2024-06-03 15:30:00,239.84,239.85,239.52,239.73,4044.0,232.8506,232.8604,232.54,232.7439,4044.0
2024-06-03 15:35:00,239.73,239.73,239.26,239.27,52442.0,232.7439,232.7439,232.2875,232.2973,52442.0
2024-06-03 15:40:00,239.28,239.35,239.18,239.29,4791.0,232.307,232.3749,232.2099,232.3167,4791.0
2024-06-03 15:45:00,239.32,239.46,239.15,239.31,14114.0,232.3458,232.4817,232.1808,232.3361,14114.0
2024-06-03 15:50:00,239.32,239.69,239.22,239.54,13453.0,232.3458,232.705,232.2487,232.5594,13453.0
2024-06-03 15:55:00,239.54,239.89,239.48,239.89,41800.0,232.5594,232.8992,232.5011,232.8992,41800.0
2024-06-04 09:30:00,238.82,240.03,238.82,239.76,15585.0,231.8604,233.0351,231.8604,232.773,15585.0
2024-06-04 09:35:00,239.57,239.97,239.56,239.97,3502.0,232.5885,232.9769,232.5788,232.9769,3502.0
2024-06-04 09:40:00,239.83,239.83,239.4,239.64,2963.0,232.8409,232.8409,232.4235,232.6565,2963.0
2024-06-04 09:45:00,239.98,240.13,239.76,239.76,6283.0,232.9866,233.1322,232.773,232.773,6283.0
2024-06-04 09:50:00,239.9,239.9,239.63,239.67,2760.0,232.9089,232.9089,232.6468,232.6856,2760.0
2024-06-04 09:55:00,239.52,239.58,239.3,239.47,4421.0,232.54,232.5982,232.3264,232.4914,4421.0
2024-06-04 10:00:00,239.57,239.85,239.44,239.66,10431.0,232.5885,232.8604,232.4623,232.6759,10431.0
2024-06-04 10:05:00,239.68,239.68,239.32,239.33,2036.0,232.6953,232.6953,232.3458,232.3555,2036.0
2024-06-04 10:10:00,239.18,239.38,239.18,239.36,1902.0,232.2099,232.4041,232.2099,232.3846,1902.0
2024-06-04 10:15:00,239.36,239.89,239.36,239.54,12322.0,232.3846,232.8992,232.3846,232.5594,12322.0
2024-06-04 10:20:00,239.56,239.56,239.15,239.19,4033.0,232.5788,232.5788,232.1808,232.2196,4033.0
2024-06-04 10:25:00,239.26,239.62,239.25,239.62,3510.0,232.2875,232.6371,232.2778,232.6371,3510.0
2024-06-04 10:30:00,239.64,239.84,239.47,239.52,5739.0,232.6565,232.8506,232.4914,232.54,5739.0
2024-06-04 10:35:00,239.52,239.9,239.5,239.9,15257.0,232.54,232.9089,232.5206,232.9089,15257.0
2024-06-04 10:40:00,239.97,240.05,239.78,240.05,9937.0,232.9769,233.0545,232.7924,233.0545,9937.0
2024-06-04 10:45:00,240.04,240.04,239.8,239.87,7122.0,233.0448,233.0448,232.8118,232.8798,7122.0
2024-06-04 10:50:00,239.92,240.14,239.87,240.06,9694.0,232.9283,233.1419,232.8798,233.0642,9694.0
2024-06-04 10:55:00,240.0,240.08,239.85,239.92,7425.0,233.006,233.0837,232.8604,232.9283,7425.0
2024-06-04 11:00:00,239.9,239.96,239.64,239.65,7056.0,232.9089,232.9671,232.6565,232.6662,7056.0
2024-06-04 11:05:00,239.58,239.65,239.46,239.56,7749.0,232.5982,232.6662,232.4817,232.5788,7749.0
2024-06-04 11:10:00,239.56,239.92,239.56,239.9,2537.0,232.5788,232.9283,232.5788,232.9089,2537.0
2024-06-04 11:15:00,239.91,240.01,239.83,239.96,5654.0,232.9186,233.0157,232.8409,232.9671,5654.0
2024-06-04 11:20:00,239.97,240.06,239.74,239.74,2323.0,232.9769,233.0642,232.7536,232.7536,2323.0
2024-06-04 11:25:00,239.8,239.81,239.51,239.51,9017.0,232.8118,232.8215,232.5303,232.5303,9017.0
2024-06-04 11:30:00,239.6,239.65,239.39,239.58,16978.0,232.6176,232.6662,232.4138,232.5982,16978.0
2024-06-04 11:35:00,239.58,239.94,239.53,239.88,6153.0,232.5982,232.9477,232.5497,232.8895,6153.0
2024-06-04 11:40:00,239.82,239.99,239.77,239.8,5425.0,232.8312,232.9963,232.7827,232.8118,5425.0
2024-06-04 11:45:00,239.8,239.82,239.61,239.75,3861.0,232.8118,232.8312,232.6273,232.7633,3861.0
2024-06-04 11:50:00,239.75,239.85,239.71,239.8,4601.0,232.7633,232.8604,232.7244,232.8118,4601.0
2024-06-04 11:55:00,239.8,239.87,239.6,239.6,5856.0,232.8118,232.8798,232.6176,232.6176,5856.0
2024-06-04 12:00:00,239.54,239.55,239.3,239.55,2626.0,232.5594,232.5691,232.3264,232.5691,2626.0
2024-06-04 12:05:00,239.59,239.62,239.32,239.33,3149.0,232.6079,232.6371,232.3458,232.3555,3149.0
2024-06-04 12:10:00,239.39,239.45,239.33,239.45,4062.0,232.4138,232.472,232.3555,232.472,4062.0
2024-06-04 12:15:00,239.45,239.58,239.26,239.44,4340.0,232.472,232.5982,232.2875,232.4623,4340.0
2024-06-04 12:20:00,239.41,239.46,239.32,239.41,1134.0,232.4332,232.4817,232.3458,232.4332,1134.0
2024-06-04 12:25:00,239.44,239.52,239.41,239.52,1741.0,232.4623,232.54,232.4332,232.54,1741.0
2024-06-04 12:30:00,239.47,239.48,239.25,239.25,1602.0,232.4914,232.5011,232.2778,232.2778,1602.0
2024-06-04 12:35:00,239.19,239.32,239.18,239.32,1300.0,232.2196,232.3458,232.2099,232.3458,1300.0
2024-06-04 12:40:00,239.38,239.93,239.33,239.86,4518.0,232.4041,232.938,232.3555,232.8701,4518.0
2024-06-04 12:45:00,239.84,240.14,239.84,239.93,5199.0,232.8506,233.1419,232.8506,232.938,5199.0
2024-06-04 12:50:00,240.11,240.13,239.78,239.98,10409.0,233.1128,233.1322,232.7924,232.9866,10409.0
2024-06-04 12:55:00,239.99,240.15,239.99,240.05,3187.0,232.9963,233.1516,232.9963,233.0545,3187.0
2024-06-04 13:00:00,240.05,240.12,239.97,240.04,9397.0,233.0545,233.1225,232.9769,233.0448,9397.0
2024-06-04 13:05:00,240.04,240.04,239.83,239.93,16681.0,233.0448,233.0448,232.8409,232.938,16681.0
2024-06-04 13:10:00,240.03,240.28,239.97,240.21,5601.0,233.0351,233.2778,232.9769,233.2099,5601.0
2024-06-04 13:15:00,240.24,240.45,240.24,240.43,4506.0,233.239,233.4429,233.239,233.4235,4506.0
2024-06-04 13:20:00,240.39,240.49,240.37,240.49,3881.0,233.3846,233.4817,233.3652,233.4817,3881.0
2024-06-04 13:25:00,240.44,240.59,240.42,240.59,2430.0,233.4332,233.5788,233.4137,233.5788,2430.0
2024-06-04 13:30:00,240.64,240.65,240.42,240.5,6108.0,233.6273,233.637,233.4137,233.4914,6108.0
2024-06-04 13:35:00,240.57,240.62,240.47,240.49,4220.0,233.5594,233.6079,233.4623,233.4817,4220.0
2024-06-04 13:40:00,240.57,240.78,240.57,240.75,3352.0,233.5594,233.7633,233.5594,233.7341,3352.0
2024-06-04 13:45:00,240.74,240.9,240.74,240.79,3989.0,233.7244,233.8798,233.7244,233.773,3989.0
2024-06-04 13:50:00,240.88,240.96,240.86,240.94,3424.0,233.8603,233.938,233.8409,233.9186,3424.0
2024-06-04 13:55:00,240.96,240.96,240.77,240.85,1459.0,233.938,233.938,233.7535,233.8312,1459.0
2024-06-04 14:00:00,240.86,241.07,240.81,241.07,4096.0,233.8409,234.0448,233.7924,234.0448,4096.0
2024-06-04 14:05:00,241.08,241.19,241.02,241.19,6070.0,234.0545,234.1613,233.9963,234.1613,6070.0
2024-06-04 14:10:00,241.15,241.34,241.15,241.34,3984.0,234.1225,234.3069,234.1225,234.3069,3984.0
2024-06-04 14:15:00,241.35,241.64,241.34,241.56,6475.0,234.3166,234.5982,234.3069,234.5205,6475.0
2024-06-04 14:20:00,241.55,242.02,241.5,242.02,26399.0,234.5108,234.9671,234.4623,234.9671,26399.0
2024-06-04 14:25:00,242.01,242.05,241.69,241.82,13970.0,234.9574,234.9962,234.6467,234.7729,13970.0
2024-06-04 14:30:00,241.82,241.99,241.74,241.8,11601.0,234.7729,234.938,234.6953,234.7535,11601.0
2024-06-04 14:35:00,241.87,241.91,241.43,241.43,2924.0,234.8215,234.8603,234.3943,234.3943,2924.0
2024-06-04 14:40:00,241.49,241.97,241.48,241.97,8869.0,234.4526,234.9186,234.4429,234.9186,8869.0
2024-06-04 14:45:00,242.01,242.13,241.89,241.92,5876.0,234.9574,235.0739,234.8409,234.87,5876.0
2024-06-04 14:50:00,242.04,242.12,241.86,241.97,7225.0,234.9865,235.0642,234.8118,234.9186,7225.0
2024-06-04 14:55:00,241.91,242.0,241.76,241.76,2214.0,234.8603,234.9477,234.7147,234.7147,2214.0
2024-06-04 15:00:00,241.81,241.81,241.25,241.27,3869.0,234.7632,234.7632,234.2196,234.239,3869.0
2024-06-04 15:05:00,241.24,241.58,241.18,241.5,7322.0,234.2098,234.5399,234.1516,234.4623,7322.0
2024-06-04 15:10:00,241.47,241.74,241.47,241.55,8825.0,234.4331,234.6953,234.4331,234.5108,8825.0
2024-06-04 15:15:00,241.52,241.6,241.34,241.37,7304.0,234.4817,234.5594,234.3069,234.3361,7304.0
2024-06-04 15:20:00,241.36,241.43,241.28,241.38,2557.0,234.3264,234.3943,234.2487,234.3458,2557.0
2024-06-04 15:25:00,241.31,241.45,241.24,241.39,6902.0,234.2778,234.4137,234.2098,234.3555,6902.0
2024-06-04 15:30:00,241.39,241.6,241.35,241.41,23889.0,234.3555,234.5594,234.3166,234.3749,23889.0
2024-06-04 15:35:00,241.31,241.38,241.27,241.37,8566.0,234.2778,234.3458,234.239,234.3361,8566.0
2024-06-04 15:40:00,241.36,241.43,241.1,241.36,11951.0,234.3264,234.3943,234.0739,234.3264,11951.0
2024-06-04 15:45:00,241.43,241.43,240.9,240.9,20246.0,234.3943,234.3943,233.8798,233.8798,20246.0
2024-06-04 15:50:00,240.93,240.99,240.61,240.81,31179.0,233.9089,233.9671,233.5982,233.7924,31179.0
2024-06-04 15:55:00,240.83,240.83,240.37,240.69,61645.0,233.8118,233.8118,233.3652,233.6759,61645.0
2024-06-05 09:30:00,241.17,241.85,241.17,241.76,12075.0,234.1419,234.8021,234.1419,234.7147,12075.0
2024-06-05 09:35:00,242.1,242.12,241.51,241.88,3359.0,235.0448,235.0642,234.472,234.8312,3359.0
2024-06-05 09:40:00,241.31,241.32,240.81,240.89,1811.0,234.2778,234.2875,233.7924,233.87,1811.0
2024-06-05 09:45:00,240.9,241.03,240.67,240.94,854.0,233.8798,234.006,233.6565,233.9186,854.0
2024-06-05 09:50:00,240.65,240.65,240.26,240.31,1818.0,233.637,233.637,233.2584,233.3069,1818.0
2024-06-05 09:55:00,240.29,240.29,240.04,240.04,1569.0,233.2875,233.2875,233.0448,233.0448,1569.0
2024-06-05 10:00:00,239.98,240.2,239.43,240.15,3115.0,232.9866,233.2002,232.4526,233.1516,3115.0
2024-06-05 10:05:00,240.07,240.13,239.91,240.01,2016.0,233.0739,233.1322,232.9186,233.0157,2016.0
2024-06-05 10:10:00,240.1,240.43,240.1,240.43,4397.0,233.1031,233.4235,233.1031,233.4235,4397.0
2024-06-05 10:15:00,240.44,240.58,240.26,240.58,3587.0,233.4332,233.5691,233.2584,233.5691,3587.0
2024-06-05 10:20:00,240.63,240.63,240.39,240.41,1750.0,233.6176,233.6176,233.3846,233.404,1750.0
2024-06-05 10:25:00,240.36,240.46,240.22,240.39,919.0,233.3555,233.4526,233.2196,233.3846,919.0
2024-06-05 10:30:00,240.53,240.71,240.53,240.68,673.0,233.5205,233.6953,233.5205,233.6662,673.0
2024-06-05 10:35:00,240.81,240.81,240.53,240.59,2856.0,233.7924,233.7924,233.5205,233.5788,2856.0
2024-06-05 10:40:00,240.55,240.55,240.23,240.23,2377.0,233.54,233.54,233.2293,233.2293,2377.0
2024-06-05 10:45:00,240.19,240.25,240.1,240.22,3152.0,233.1904,233.2487,233.1031,233.2196,3152.0
2024-06-05 10:50:00,240.25,240.39,240.25,240.39,2462.0,233.2487,233.3846,233.2487,233.3846,2462.0
2024-06-05 10:55:00,240.43,240.47,240.37,240.39,1507.0,233.4235,233.4623,233.3652,233.3846,1507.0
2024-06-05 11:00:00,240.45,240.49,240.35,240.36,1356.0,233.4429,233.4817,233.3458,233.3555,1356.0
2024-06-05 11:05:00,240.32,240.47,240.21,240.23,2985.0,233.3167,233.4623,233.2099,233.2293,2985.0
2024-06-05 11:10:00,240.3,240.48,240.3,240.48,2232.0,233.2972,233.472,233.2972,233.472,2232.0
2024-06-05 11:15:00,240.55,240.77,240.54,240.69,2583.0,233.54,233.7535,233.5302,233.6759,2583.0
2024-06-05 11:20:00,240.66,240.68,240.52,240.68,2723.0,233.6467,233.6662,233.5108,233.6662,2723.0
2024-06-05 11:25:00,240.7,240.83,240.7,240.79,1446.0,233.6856,233.8118,233.6856,233.773,1446.0
2024-06-05 11:30:00,240.84,240.86,240.76,240.76,1766.0,233.8215,233.8409,233.7438,233.7438,1766.0
2024-06-05 11:35:00,240.78,240.94,240.73,240.94,2053.0,233.7633,233.9186,233.7147,233.9186,2053.0
2024-06-05 11:40:00,240.94,241.04,240.91,240.92,2591.0,233.9186,234.0157,233.8895,233.8992,2591.0
2024-06-05 11:45:00,240.94,241.12,240.92,241.12,2075.0,233.9186,234.0933,233.8992,234.0933,2075.0
2024-06-05 11:50:00,241.22,241.22,241.03,241.09,2720.0,234.1904,234.1904,234.006,234.0642,2720.0
2024-06-05 11:55:00,241.06,241.25,241.05,241.16,1550.0,234.0351,234.2196,234.0254,234.1322,1550.0
2024-06-05 12:00:00,241.04,241.13,241.03,241.12,773.0,234.0157,234.1031,234.006,234.0933,773.0
2024-06-05 12:05:00,241.09,241.12,241.01,241.01,502.0,234.0642,234.0933,233.9865,233.9865,502.0
2024-06-05 12:10:00,241.07,241.09,240.92,240.93,3005.0,234.0448,234.0642,233.8992,233.9089,3005.0
2024-06-05 12:15:00,240.93,240.93,240.8,240.87,1547.0,233.9089,233.9089,233.7827,233.8506,1547.0
2024-06-05 12:20:00,240.82,240.91,240.82,240.89,1496.0,233.8021,233.8895,233.8021,233.87,1496.0
2024-06-05 12:25:00,240.98,241.03,240.91,240.96,1500.0,233.9574,234.006,233.8895,233.938,1500.0
2024-06-05 12:30:00,240.89,241.01,240.88,241.01,988.0,233.87,233.9865,233.8603,233.9865,988.0
2024-06-05 12:35:00,240.96,241.24,240.95,241.17,1741.0,233.938,234.2098,233.9283,234.1419,1741.0
2024-06-05 12:40:00,241.18,241.24,241.12,241.14,1198.0,234.1516,234.2098,234.0933,234.1128,1198.0
2024-06-05 12:45:00,241.06,241.11,240.84,240.89,1129.0,234.0351,234.0836,233.8215,233.87,1129.0
2024-06-05 12:50:00,240.94,240.94,240.72,240.72,5450.0,233.9186,233.9186,233.705,233.705,5450.0
2024-06-05 12:55:00,240.71,240.71,240.55,240.6,1800.0,233.6953,233.6953,233.54,233.5885,1800.0
2024-06-05 13:00:00,240.55,240.55,240.49,240.55,600.0,233.54,233.54,233.4817,233.54,600.0
2024-06-05 13:05:00,240.42,240.51,240.42,240.44,2443.0,233.4137,233.5011,233.4137,233.4332,2443.0
2024-06-05 13:10:00,240.5,240.53,240.46,240.46,1767.0,233.4914,233.5205,233.4526,233.4526,1767.0
2024-06-05 13:15:00,240.41,240.45,240.35,240.35,1793.0,233.404,233.4429,233.3458,233.3458,1793.0
2024-06-05 13:20:00,240.36,240.58,240.24,240.58,1100.0,233.3555,233.5691,233.239,233.5691,1100.0
2024-06-05 13:25:00,240.47,240.63,240.47,240.63,859.0,233.4623,233.6176,233.4623,233.6176,859.0
2024-06-05 13:30:00,240.63,240.63,240.56,240.62,400.0,233.6176,233.6176,233.5497,233.6079,400.0
2024-06-05 13:35:00,240.61,240.65,240.56,240.62,1508.0,233.5982,233.637,233.5497,233.6079,1508.0
2024-06-05 13:40:00,240.56,240.58,240.55,240.58,686.0,233.5497,233.5691,233.54,233.5691,686.0
2024-06-05 13:45:00,240.62,240.7,240.62,240.7,2964.0,233.6079,233.6856,233.6079,233.6856,2964.0
2024-06-05 13:50:00,240.67,240.78,240.64,240.72,2067.0,233.6565,233.7633,233.6273,233.705,2067.0
2024-06-05 13:55:00,240.78,240.78,240.75,240.75,300.0,233.7633,233.7633,233.7341,233.7341,300.0
2024-06-05 14:00:00,240.77,240.94,240.77,240.9,3054.0,233.7535,233.9186,233.7535,233.8798,3054.0
2024-06-05 14:05:00,240.9,240.98,240.83,240.98,4972.0,233.8798,233.9574,233.8118,233.9574,4972.0
2024-06-05 14:10:00,241.0,241.12,241.0,241.06,2609.0,233.9768,234.0933,233.9768,234.0351,2609.0
2024-06-05 14:15:00,241.03,241.03,241.0,241.03,533.0,234.006,234.006,233.9768,234.006,533.0
2024-06-05 14:20:00,241.03,241.07,241.01,241.01,1132.0,234.006,234.0448,233.9865,233.9865,1132.0
2024-06-05 14:25:00,240.99,241.07,240.99,241.06,1320.0,233.9671,234.0448,233.9671,234.0351,1320.0
2024-06-05 14:30:00,241.08,241.3,241.07,241.3,2917.0,234.0545,234.2681,234.0448,234.2681,2917.0
2024-06-05 14:35:00,241.32,241.37,241.3,241.3,1400.0,234.2875,234.3361,234.2681,234.2681,1400.0
2024-06-05 14:40:00,241.33,241.49,241.33,241.45,1192.0,234.2972,234.4526,234.2972,234.4137,1192.0
2024-06-05 14:45:00,241.5,241.5,241.39,241.39,1559.0,234.4623,234.4623,234.3555,234.3555,1559.0
2024-06-05 14:50:00,241.39,241.47,241.38,241.47,1873.0,234.3555,234.4331,234.3458,234.4331,1873.0
2024-06-05 14:55:00,241.5,241.63,241.5,241.55,3898.0,234.4623,234.5885,234.4623,234.5108,3898.0
2024-06-05 15:00:00,241.55,241.69,241.55,241.58,2155.0,234.5108,234.6467,234.5108,234.5399,2155.0
2024-06-05 15:05:00,241.49,241.53,241.4,241.41,1107.0,234.4526,234.4914,234.3652,234.3749,1107.0
2024-06-05 15:10:00,241.43,241.5,241.42,241.5,1124.0,234.3943,234.4623,234.3846,234.4623,1124.0
2024-06-05 15:15:00,241.53,241.58,241.49,241.52,1677.0,234.4914,234.5399,234.4526,234.4817,1677.0
2024-06-05 15:20:00,241.51,241.58,241.47,241.53,3111.0,234.472,234.5399,234.4331,234.4914,3111.0
2024-06-05 15:25:00,241.52,241.56,241.39,241.39,2861.0,234.4817,234.5205,234.3555,234.3555,2861.0
2024-06-05 15:30:00,241.33,241.48,241.3,241.48,3390.0,234.2972,234.4429,234.2681,234.4429,3390.0
2024-06-05 15:35:00,241.49,241.5,241.4,241.47,3721.0,234.4526,234.4623,234.3652,234.4331,3721.0
2024-06-05 15:40:00,241.48,241.48,241.19,241.25,3475.0,234.4429,234.4429,234.1613,234.2196,3475.0
2024-06-05 15:45:00,241.26,241.39,240.95,240.96,8613.0,234.2293,234.3555,233.9283,233.938,8613.0
2024-06-05 15:50:00,241.01,241.28,240.96,241.26,16842.0,233.9865,234.2487,233.938,234.2293,16842.0
2024-06-05 15:55:00,241.26,241.48,241.18,241.41,35190.0,234.2293,234.4429,234.1516,234.3749,35190.0
2024-06-06 09:30:00,240.7,240.8,240.18,240.18,8052.0,233.6856,233.7827,233.1807,233.1807,8052.0
2024-06-06 09:35:00,240.81,240.81,240.06,240.33,1202.0,233.7924,233.7924,233.0642,233.3264,1202.0
2024-06-06 09:40:00,240.12,240.58,239.94,240.58,2426.0,233.1225,233.5691,232.9477,233.5691,2426.0
2024-06-06 09:45:00,240.76,241.4,240.38,241.4,3030.0,233.7438,234.3652,233.3749,234.3652,3030.0
2024-06-06 09:50:00,241.13,241.55,240.98,241.55,2100.0,234.1031,234.5108,233.9574,234.5108,2100.0
2024-06-06 09:55:00,241.58,241.97,241.48,241.59,2440.0,234.5399,234.9186,234.4429,234.5496,2440.0
2024-06-06 10:00:00,241.89,241.9,241.17,241.17,7302.0,234.8409,234.8506,234.1419,234.1419,7302.0
2024-06-06 10:05:00,241.14,241.52,240.79,241.4,6047.0,234.1128,234.4817,233.773,234.3652,6047.0
2024-06-06 10:10:00,241.41,241.56,240.95,241.14,3241.0,234.3749,234.5205,233.9283,234.1128,3241.0
2024-06-06 10:15:00,241.17,241.3,241.11,241.14,1922.0,234.1419,234.2681,234.0836,234.1128,1922.0
2024-06-06 10:20:00,241.34,241.41,241.23,241.41,1879.0,234.3069,234.3749,234.2001,234.3749,1879.0
2024-06-06 10:25:00,241.39,241.41,240.99,241.06,5745.0,234.3555,234.3749,233.9671,234.0351,5745.0
2024-06-06 10:30:00,241.24,241.24,240.79,240.9,2068.0,234.2098,234.2098,233.773,233.8798,2068.0
2024-06-06 10:35:00,240.88,240.88,240.69,240.69,1040.0,233.8603,233.8603,233.6759,233.6759,1040.0
2024-06-06 10:40:00,240.63,240.74,240.42,240.74,2315.0,233.6176,233.7244,233.4137,233.7244,2315.0
2024-06-06 10:45:00,240.56,240.74,240.54,240.74,1102.0,233.5497,233.7244,233.5302,233.7244,1102.0
2024-06-06 10:50:00,240.78,240.87,240.7,240.8,3216.0,233.7633,233.8506,233.6856,233.7827,3216.0
2024-06-06 10:55:00,240.83,240.93,240.68,240.77,4361.0,233.8118,233.9089,233.6662,233.7535,4361.0
2024-06-06 11:00:00,240.67,240.72,240.61,240.62,1101.0,233.6565,233.705,233.5982,233.6079,1101.0
2024-06-06 11:05:00,240.71,240.95,240.71,240.95,1069.0,233.6953,233.9283,233.6953,233.9283,1069.0
2024-06-06 11:10:00,240.89,241.1,240.85,241.1,1939.0,233.87,234.0739,233.8312,234.0739,1939.0
2024-06-06 11:15:00,241.04,241.25,241.04,241.12,2636.0,234.0157,234.2196,234.0157,234.0933,2636.0
2024-06-06 11:20:00,241.13,241.33,241.12,241.3,2676.0,234.1031,234.2972,234.0933,234.2681,2676.0
2024-06-06 11:25:00,241.27,241.3,241.09,241.13,2121.0,234.239,234.2681,234.0642,234.1031,2121.0
2024-06-06 11:30:00,241.08,241.13,240.92,240.92,3529.0,234.0545,234.1031,233.8992,233.8992,3529.0
2024-06-06 11:35:00,240.81,240.97,240.81,240.97,900.0,233.7924,233.9477,233.7924,233.9477,900.0
2024-06-06 11:40:00,240.97,241.02,240.85,240.94,1380.0,233.9477,233.9963,233.8312,233.9186,1380.0
2024-06-06 11:45:00,240.99,240.99,240.79,240.8,2096.0,233.9671,233.9671,233.773,233.7827,2096.0
2024-06-06 11:50:00,240.74,240.79,240.7,240.75,917.0,233.7244,233.773,233.6856,233.7341,917.0
2024-06-06 11:55:00,240.72,240.72,240.6,240.69,1246.0,233.705,233.705,233.5885,233.6759,1246.0
2024-06-06 12:00:00,240.63,240.73,240.62,240.73,1986.0,233.6176,233.7147,233.6079,233.7147,1986.0
2024-06-06 12:05:00,240.69,240.81,240.63,240.81,2143.0,233.6759,233.7924,233.6176,233.7924,2143.0
2024-06-06 12:10:00,240.86,240.86,240.55,240.75,5948.0,233.8409,233.8409,233.54,233.7341,5948.0
2024-06-06 12:15:00,240.71,240.95,240.59,240.91,2461.0,233.6953,233.9283,233.5788,233.8895,2461.0
2024-06-06 12:20:00,240.91,240.92,240.76,240.88,2583.0,233.8895,233.8992,233.7438,233.8603,2583.0
2024-06-06 12:25:00,240.93,241.1,240.92,241.03,3131.0,233.9089,234.0739,233.8992,234.006,3131.0
2024-06-06 12:30:00,241.05,241.08,240.91,240.95,1776.0,234.0254,234.0545,233.8895,233.9283,1776.0
2024-06-06 12:35:00,240.92,240.93,240.73,240.93,3365.0,233.8992,233.9089,233.7147,233.9089,3365.0
2024-06-06 12:40:00,240.78,240.86,240.72,240.73,3059.0,233.7633,233.8409,233.705,233.7147,3059.0
2024-06-06 12:45:00,240.76,240.77,240.69,240.72,1271.0,233.7438,233.7535,233.6759,233.705,1271.0
2024-06-06 12:50:00,240.69,240.84,240.69,240.72,3030.0,233.6759,233.8215,233.6759,233.705,3030.0
2024-06-06 12:55:00,240.69,240.69,240.38,240.38,3451.0,233.6759,233.6759,233.3749,233.3749,3451.0
2024-06-06 13:00:00,240.43,240.46,240.38,240.41,2740.0,233.4235,233.4526,233.3749,233.404,2740.0
2024-06-06 13:05:00,240.43,240.43,240.19,240.26,2784.0,233.4235,233.4235,233.1904,233.2584,2784.0
2024-06-06 13:10:00,240.31,240.32,240.08,240.29,10515.0,233.3069,233.3167,233.0837,233.2875,10515.0
2024-06-06 13:15:00,240.26,240.48,240.2,240.2,3989.0,233.2584,233.472,233.2002,233.2002,3989.0
2024-06-06 13:20:00,240.18,240.26,240.09,240.26,1962.0,233.1807,233.2584,233.0934,233.2584,1962.0
2024-06-06 13:25:00,240.34,240.48,240.3,240.3,2438.0,233.3361,233.472,233.2972,233.2972,2438.0
2024-06-06 13:30:00,240.29,240.33,240.15,240.19,2969.0,233.2875,233.3264,233.1516,233.1904,2969.0
2024-06-06 13:35:00,240.15,240.27,240.07,240.11,3973.0,233.1516,233.2681,233.0739,233.1128,3973.0
2024-06-06 13:40:00,240.11,240.46,240.11,240.46,2131.0,233.1128,233.4526,233.1128,233.4526,2131.0
2024-06-06 13:45:00,240.38,240.46,240.32,240.33,2295.0,233.3749,233.4526,233.3167,233.3264,2295.0
2024-06-06 13:50:00,240.36,240.4,240.29,240.29,2066.0,233.3555,233.3943,233.2875,233.2875,2066.0
2024-06-06 13:55:00,240.25,240.3,240.1,240.1,1435.0,233.2487,233.2972,233.1031,233.1031,1435.0
2024-06-06 14:00:00,240.13,240.24,240.01,240.15,4043.0,233.1322,233.239,233.0157,233.1516,4043.0
2024-06-06 14:05:00,240.06,240.06,239.68,239.75,1275.0,233.0642,233.0642,232.6953,232.7633,1275.0
2024-06-06 14:10:00,239.8,239.85,239.71,239.72,1020.0,232.8118,232.8604,232.7244,232.7341,1020.0
2024-06-06 14:15:00,239.69,239.72,239.46,239.65,6727.0,232.705,232.7341,232.4817,232.6662,6727.0
2024-06-06 14:20:00,239.65,239.87,239.65,239.84,2097.0,232.6662,232.8798,232.6662,232.8506,2097.0
2024-06-06 14:25:00,239.88,239.98,239.88,239.98,300.0,232.8895,232.9866,232.8895,232.9866,300.0
2024-06-06 14:30:00,240.04,240.16,240.04,240.15,452.0,233.0448,233.1613,233.0448,233.1516,452.0
2024-06-06 14:35:00,240.16,240.34,240.15,240.34,5517.0,233.1613,233.3361,233.1516,233.3361,5517.0
2024-06-06 14:40:00,240.34,240.48,240.34,240.39,3779.0,233.3361,233.472,233.3361,233.3846,3779.0
2024-06-06 14:45:00,240.44,240.47,240.32,240.4,2429.0,233.4332,233.4623,233.3167,233.3943,2429.0
2024-06-06 14:50:00,240.45,240.79,240.45,240.77,3648.0,233.4429,233.773,233.4429,233.7535,3648.0
2024-06-06 14:55:00,240.78,240.93,240.77,240.77,2119.0,233.7633,233.9089,233.7535,233.7535,2119.0
2024-06-06 15:00:00,240.73,240.8,240.69,240.8,684.0,233.7147,233.7827,233.6759,233.7827,684.0
2024-06-06 15:05:00,240.85,240.93,240.81,240.93,1732.0,233.8312,233.9089,233.7924,233.9089,1732.0
2024-06-06 15:10:00,240.95,240.95,240.53,240.53,4338.0,233.9283,233.9283,233.5205,233.5205,4338.0
2024-06-06 15:15:00,240.56,240.81,240.52,240.81,2846.0,233.5497,233.7924,233.5108,233.7924,2846.0
2024-06-06 15:20:00,240.81,240.81,240.62,240.65,2528.0,233.7924,233.7924,233.6079,233.637,2528.0
2024-06-06 15:25:00,240.64,240.67,240.58,240.67,2313.0,233.6273,233.6565,233.5691,233.6565,2313.0
2024-06-06 15:30:00,240.72,240.76,240.58,240.61,6186.0,233.705,233.7438,233.5691,233.5982,6186.0
2024-06-06 15:35:00,240.62,240.77,240.6,240.77,3583.0,233.6079,233.7535,233.5885,233.7535,3583.0
2024-06-06 15:40:00,240.84,240.84,240.64,240.64,2535.0,233.8215,233.8215,233.6273,233.6273,2535.0
2024-06-06 15:45:00,240.64,240.9,240.48,240.69,10208.0,233.6273,233.8798,233.472,233.6759,10208.0
2024-06-06 15:50:00,240.74,240.94,240.53,240.88,14608.0,233.7244,233.9186,233.5205,233.8603,14608.0
2024-06-06 15:55:00,240.92,241.01,240.69,240.99,39242.0,233.8992,233.9865,233.6759,233.9671,39242.0
2024-06-07 09:30:00,240.83,241.48,239.64,239.88,12226.0,233.8118,234.4429,232.6565,232.8895,12226.0
2024-06-07 09:35:00,240.2,240.29,239.86,239.86,588.0,233.2002,233.2875,232.8701,232.8701,588.0
2024-06-07 09:40:00,240.63,240.99,240.63,240.97,1480.0,233.6176,233.9671,233.6176,233.9477,1480.0
2024-06-07 09:45:00,240.94,241.35,240.94,241.35,4992.0,233.9186,234.3166,233.9186,234.3166,4992.0
2024-06-07 09:50:00,241.16,241.92,240.85,241.12,18857.0,234.1322,234.87,233.8312,234.0933,18857.0
2024-06-07 09:55:00,241.13,241.13,240.92,241.08,1591.0,234.1031,234.1031,233.8992,234.0545,1591.0
2024-06-07 10:00:00,241.15,241.19,240.62,240.86,14118.0,234.1225,234.1613,233.6079,233.8409,14118.0
2024-06-07 10:05:00,240.91,241.08,240.89,240.99,1189.0,233.8895,234.0545,233.87,233.9671,1189.0
2024-06-07 10:10:00,241.02,241.1,240.87,241.08,6410.0,233.9963,234.0739,233.8506,234.0545,6410.0
2024-06-07 10:15:00,241.09,241.29,241.09,241.29,3873.0,234.0642,234.2584,234.0642,234.2584,3873.0
2024-06-07 10:20:00,241.28,241.52,241.2,241.52,1944.0,234.2487,234.4817,234.171,234.4817,1944.0
2024-06-07 10:25:00,241.52,241.56,241.09,241.24,7355.0,234.4817,234.5205,234.0642,234.2098,7355.0
2024-06-07 10:30:00,241.27,241.27,240.93,240.93,2844.0,234.239,234.239,233.9089,233.9089,2844.0
2024-06-07 10:35:00,240.94,241.34,240.93,241.3,5331.0,233.9186,234.3069,233.9089,234.2681,5331.0
2024-06-07 10:40:00,241.33,241.4,241.0,241.27,24050.0,234.2972,234.3652,233.9768,234.239,24050.0
2024-06-07 10:45:00,241.25,241.42,241.25,241.28,2422.0,234.2196,234.3846,234.2196,234.2487,2422.0
2024-06-07 10:50:00,241.28,241.28,240.94,241.15,5464.0,234.2487,234.2487,233.9186,234.1225,5464.0
2024-06-07 10:55:00,241.06,241.06,240.8,240.85,2509.0,234.0351,234.0351,233.7827,233.8312,2509.0
2024-06-07 11:00:00,240.61,240.69,240.55,240.65,1585.0,233.5982,233.6759,233.54,233.637,1585.0
2024-06-07 11:05:00,240.52,240.63,240.35,240.55,1322.0,233.5108,233.6176,233.3458,233.54,1322.0
2024-06-07 11:10:00,240.49,240.75,240.49,240.75,2346.0,233.4817,233.7341,233.4817,233.7341,2346.0
2024-06-07 11:15:00,240.78,240.79,240.6,240.66,3011.0,233.7633,233.773,233.5885,233.6467,3011.0
2024-06-07 11:20:00,240.57,240.59,240.48,240.56,818.0,233.5594,233.5788,233.472,233.5497,818.0
2024-06-07 11:25:00,240.76,241.01,240.76,241.01,2341.0,233.7438,233.9865,233.7438,233.9865,2341.0
2024-06-07 11:30:00,241.04,241.26,240.85,240.85,3278.0,234.0157,234.2293,233.8312,233.8312,3278.0
2024-06-07 11:35:00,240.92,240.93,240.85,240.88,1203.0,233.8992,233.9089,233.8312,233.8603,1203.0
2024-06-07 11:40:00,240.97,241.05,240.96,241.05,200.0,233.9477,234.0254,233.938,234.0254,200.0
2024-06-07 11:45:00,240.98,241.27,240.97,241.2,2369.0,233.9574,234.239,233.9477,234.171,2369.0
2024-06-07 11:50:00,241.2,241.27,241.15,241.15,2598.0,234.171,234.239,234.1225,234.1225,2598.0
2024-06-07 11:55:00,241.23,241.42,241.23,241.42,2101.0,234.2001,234.3846,234.2001,234.3846,2101.0
2024-06-07 12:00:00,241.45,241.51,241.37,241.45,2503.0,234.4137,234.472,234.3361,234.4137,2503.0
2024-06-07 12:05:00,241.47,241.59,241.47,241.59,945.0,234.4331,234.5496,234.4331,234.5496,945.0
2024-06-07 12:10:00,241.57,241.6,241.54,241.59,1254.0,234.5302,234.5594,234.5011,234.5496,1254.0
2024-06-07 12:15:00,241.62,241.73,241.62,241.64,1991.0,234.5788,234.6856,234.5788,234.5982,1991.0
2024-06-07 12:20:00,241.66,241.7,241.61,241.64,1579.0,234.6176,234.6564,234.5691,234.5982,1579.0
2024-06-07 12:25:00,241.72,241.88,241.72,241.83,1350.0,234.6759,234.8312,234.6759,234.7827,1350.0
2024-06-07 12:30:00,241.93,241.93,241.71,241.75,3598.0,234.8797,234.8797,234.6662,234.705,3598.0
2024-06-07 12:35:00,241.63,241.68,241.63,241.66,600.0,234.5885,234.637,234.5885,234.6176,600.0
2024-06-07 12:40:00,241.69,241.7,241.61,241.7,1019.0,234.6467,234.6564,234.5691,234.6564,1019.0
2024-06-07 12:45:00,241.71,241.76,241.69,241.71,1598.0,234.6662,234.7147,234.6467,234.6662,1598.0
2024-06-07 12:50:00,241.77,241.88,241.72,241.84,2557.0,234.7244,234.8312,234.6759,234.7924,2557.0
2024-06-07 12:55:00,241.89,242.0,241.89,242.0,1507.0,234.8409,234.9477,234.8409,234.9477,1507.0
2024-06-07 13:00:00,241.94,241.94,241.7,241.7,1450.0,234.8894,234.8894,234.6564,234.6564,1450.0
2024-06-07 13:05:00,241.8,241.89,241.8,241.89,831.0,234.7535,234.8409,234.7535,234.8409,831.0
2024-06-07 13:10:00,241.79,241.87,241.79,241.87,996.0,234.7438,234.8215,234.7438,234.8215,996.0
2024-06-07 13:15:00,241.89,241.89,241.86,241.87,525.0,234.8409,234.8409,234.8118,234.8215,525.0
2024-06-07 13:20:00,241.78,242.11,241.78,242.11,962.0,234.7341,235.0545,234.7341,235.0545,962.0
2024-06-07 13:25:00,242.09,242.09,241.73,241.74,2386.0,235.0351,235.0351,234.6856,234.6953,2386.0
2024-06-07 13:30:00,241.77,241.8,241.77,241.8,600.0,234.7244,234.7535,234.7244,234.7535,600.0
2024-06-07 13:35:00,241.79,241.8,241.75,241.77,400.0,234.7438,234.7535,234.705,234.7244,400.0
2024-06-07 13:40:00,241.75,241.75,241.73,241.74,896.0,234.705,234.705,234.6856,234.6953,896.0
2024-06-07 13:45:00,241.73,241.73,241.58,241.61,1529.0,234.6856,234.6856,234.5399,234.5691,1529.0
2024-06-07 13:50:00,241.69,241.69,241.58,241.62,1008.0,234.6467,234.6467,234.5399,234.5788,1008.0
2024-06-07 13:55:00,241.53,241.63,241.53,241.54,1017.0,234.4914,234.5885,234.4914,234.5011,1017.0
2024-06-07 14:00:00,241.52,241.54,241.32,241.32,1601.0,234.4817,234.5011,234.2875,234.2875,1601.0
2024-06-07 14:05:00,241.24,241.24,241.05,241.15,1226.0,234.2098,234.2098,234.0254,234.1225,1226.0
2024-06-07 14:10:00,241.17,241.17,241.08,241.12,2695.0,234.1419,234.1419,234.0545,234.0933,2695.0
2024-06-07 14:15:00,241.01,241.18,241.01,241.18,1050.0,233.9865,234.1516,233.9865,234.1516,1050.0
2024-06-07 14:20:00,241.2,241.35,241.2,241.31,3139.0,234.171,234.3166,234.171,234.2778,3139.0
2024-06-07 14:25:00,241.31,241.54,241.31,241.49,1216.0,234.2778,234.5011,234.2778,234.4526,1216.0
2024-06-07 14:30:00,241.48,241.68,241.48,241.5,4827.0,234.4429,234.637,234.4429,234.4623,4827.0
2024-06-07 14:35:00,241.52,241.53,241.42,241.53,1869.0,234.4817,234.4914,234.3846,234.4914,1869.0
2024-06-07 14:40:00,241.53,241.6,241.52,241.59,6102.0,234.4914,234.5594,234.4817,234.5496,6102.0
2024-06-07 14:45:00,241.55,241.55,241.46,241.49,1439.0,234.5108,234.5108,234.4234,234.4526,1439.0
2024-06-07 14:50:00,241.52,241.52,241.36,241.36,2843.0,234.4817,234.4817,234.3264,234.3264,2843.0
2024-06-07 14:55:00,241.36,241.36,240.88,241.04,9407.0,234.3264,234.3264,233.8603,234.0157,9407.0
2024-06-07 15:00:00,240.92,241.26,240.88,241.22,9474.0,233.8992,234.2293,233.8603,234.1904,9474.0
2024-06-07 15:05:00,241.23,241.23,240.93,240.98,1094.0,234.2001,234.2001,233.9089,233.9574,1094.0
2024-06-07 15:10:00,240.99,241.01,240.63,240.71,2476.0,233.9671,233.9865,233.6176,233.6953,2476.0
2024-06-07 15:15:00,240.74,240.78,240.46,240.47,3944.0,233.7244,233.7633,233.4526,233.4623,3944.0
2024-06-07 15:20:00,240.39,240.42,240.27,240.39,5346.0,233.3846,233.4137,233.2681,233.3846,5346.0
2024-06-07 15:25:00,240.39,240.6,240.39,240.49,3509.0,233.3846,233.5885,233.3846,233.4817,3509.0
2024-06-07 15:30:00,240.48,240.48,240.2,240.22,6584.0,233.472,233.472,233.2002,233.2196,6584.0
2024-06-07 15:35:00,240.29,240.42,240.21,240.28,2382.0,233.2875,233.4137,233.2099,233.2778,2382.0
2024-06-07 15:40:00,240.24,240.41,240.21,240.4,3341.0,233.239,233.404,233.2099,233.3943,3341.0
2024-06-07 15:45:00,240.29,240.35,240.22,240.27,3310.0,233.2875,233.3458,233.2196,233.2681,3310.0
2024-06-07 15:50:00,240.27,240.45,240.27,240.45,5384.0,233.2681,233.4429,233.2681,233.4429,5384.0
2024-06-07 15:55:00,240.54,240.59,240.27,240.4,28875.0,233.5302,233.5788,233.2681,233.3943,28875.0
2024-06-10 09:30:00,239.68,240.07,239.53,239.77,7276.0,232.6953,233.0739,232.5497,232.7827,7276.0
2024-06-10 09:35:00,240.16,240.16,239.18,239.48,3056.0,233.1613,233.1613,232.2099,232.5011,3056.0
2024-06-10 09:40:00,239.5,239.79,239.5,239.77,850.0,232.5206,232.8021,232.5206,232.7827,850.0
2024-06-10 09:45:00,239.82,240.23,239.82,240.0,2697.0,232.8312,233.2293,232.8312,233.006,2697.0
2024-06-10 09:50:00,240.09,240.15,239.72,240.0,5074.0,233.0934,233.1516,232.7341,233.006,5074.0
2024-06-10 09:55:00,239.79,240.27,239.66,240.2,5438.0,232.8021,233.2681,232.6759,233.2002,5438.0
2024-06-10 10:00:00,239.99,240.0,239.62,239.9,2957.0,232.9963,233.006,232.6371,232.9089,2957.0
2024-06-10 10:05:00,239.91,240.06,239.74,239.76,5733.0,232.9186,233.0642,232.7536,232.773,5733.0
2024-06-10 10:10:00,239.78,239.87,239.62,239.87,1249.0,232.7924,232.8798,232.6371,232.8798,1249.0
2024-06-10 10:15:00,239.87,239.94,239.52,239.52,5764.0,232.8798,232.9477,232.54,232.54,5764.0
2024-06-10 10:20:00,239.49,239.49,239.14,239.14,2914.0,232.5108,232.5108,232.171,232.171,2914.0
2024-06-10 10:25:00,239.19,239.2,239.18,239.2,327.0,232.2196,232.2293,232.2099,232.2293,327.0
2024-06-10 10:30:00,239.1,239.39,239.1,239.34,1480.0,232.1322,232.4138,232.1322,232.3652,1480.0
2024-06-10 10:35:00,239.35,239.35,239.22,239.22,300.0,232.3749,232.3749,232.2487,232.2487,300.0
2024-06-10 10:40:00,239.22,239.36,239.22,239.29,3175.0,232.2487,232.3846,232.2487,232.3167,3175.0
2024-06-10 10:45:00,239.39,239.39,239.08,239.14,2221.0,232.4138,232.4138,232.1128,232.171,2221.0
2024-06-10 10:50:00,239.15,239.15,239.0,239.0,1531.0,232.1808,232.1808,232.0351,232.0351,1531.0
2024-06-10 10:55:00,238.97,238.97,238.68,238.73,923.0,232.006,232.006,231.7245,231.773,923.0
2024-06-10 11:00:00,238.8,238.87,238.79,238.87,827.0,231.841,231.9089,231.8312,231.9089,827.0
2024-06-10 11:05:00,238.95,239.08,238.95,239.08,600.0,231.9866,232.1128,231.9866,232.1128,600.0
2024-06-10 11:10:00,239.03,239.31,239.01,239.25,1700.0,232.0643,232.3361,232.0448,232.2778,1700.0
2024-06-10 11:15:00,239.16,239.35,239.16,239.35,400.0,232.1905,232.3749,232.1905,232.3749,400.0
2024-06-10 11:20:00,239.37,239.44,239.23,239.23,3454.0,232.3943,232.4623,232.2584,232.2584,3454.0
2024-06-10 11:25:00,239.18,239.29,239.18,239.18,679.0,232.2099,232.3167,232.2099,232.2099,679.0
2024-06-10 11:30:00,239.29,239.33,239.25,239.33,1294.0,232.3167,232.3555,232.2778,232.3555,1294.0
2024-06-10 11:35:00,239.28,239.39,239.2,239.25,1401.0,232.307,232.4138,232.2293,232.2778,1401.0
2024-06-10 11:40:00,239.26,239.4,239.25,239.32,400.0,232.2875,232.4235,232.2778,232.3458,400.0
2024-06-10 11:45:00,239.42,239.44,239.28,239.33,1569.0,232.4429,232.4623,232.307,232.3555,1569.0
2024-06-10 11:50:00,239.28,239.45,239.28,239.43,1143.0,232.307,232.472,232.307,232.4526,1143.0
2024-06-10 11:55:00,239.42,239.42,239.27,239.38,2275.0,232.4429,232.4429,232.2973,232.4041,2275.0
2024-06-10 12:00:00,239.38,239.38,239.15,239.19,4237.0,232.4041,232.4041,232.1808,232.2196,4237.0
2024-06-10 12:05:00,239.13,239.18,239.13,239.18,816.0,232.1613,232.2099,232.1613,232.2099,816.0
2024-06-10 12:10:00,239.12,239.14,239.07,239.07,1241.0,232.1516,232.171,232.1031,232.1031,1241.0
2024-06-10 12:15:00,239.12,239.16,239.03,239.07,3408.0,232.1516,232.1905,232.0643,232.1031,3408.0
2024-06-10 12:20:00,239.1,239.2,238.99,239.12,1645.0,232.1322,232.2293,232.0254,232.1516,1645.0
2024-06-10 12:25:00,239.14,239.19,239.08,239.13,2463.0,232.171,232.2196,232.1128,232.1613,2463.0
2024-06-10 12:30:00,239.07,239.14,239.05,239.14,1435.0,232.1031,232.171,232.0837,232.171,1435.0
2024-06-10 12:35:00,239.14,239.2,239.12,239.13,1818.0,232.171,232.2293,232.1516,232.1613,1818.0
2024-06-10 12:40:00,239.14,239.15,239.14,239.15,400.0,232.171,232.1808,232.171,232.1808,400.0
2024-06-10 12:45:00,239.09,239.36,239.08,239.36,3828.0,232.1225,232.3846,232.1128,232.3846,3828.0
2024-06-10 12:50:00,239.36,239.36,239.26,239.26,1361.0,232.3846,232.3846,232.2875,232.2875,1361.0
2024-06-10 12:55:00,239.32,239.33,239.19,239.23,1501.0,232.3458,232.3555,232.2196,232.2584,1501.0
2024-06-10 13:00:00,239.23,239.23,239.06,239.1,3993.0,232.2584,232.2584,232.0934,232.1322,3993.0
2024-06-10 13:05:00,239.03,239.03,239.02,239.03,407.0,232.0643,232.0643,232.0545,232.0643,407.0
2024-06-10 13:10:00,238.98,239.03,238.97,238.99,1860.0,232.0157,232.0643,232.006,232.0254,1860.0
2024-06-10 13:15:00,239.04,239.04,238.96,239.03,2400.0,232.074,232.074,231.9963,232.0643,2400.0
2024-06-10 13:20:00,239.07,239.12,239.03,239.07,6092.0,232.1031,232.1516,232.0643,232.1031,6092.0
2024-06-10 13:25:00,239.06,239.19,239.05,239.19,828.0,232.0934,232.2196,232.0837,232.2196,828.0
2024-06-10 13:30:00,239.19,239.27,239.13,239.2,5783.0,232.2196,232.2973,232.1613,232.2293,5783.0
2024-06-10 13:35:00,239.21,239.33,239.2,239.27,2356.0,232.239,232.3555,232.2293,232.2973,2356.0
2024-06-10 13:40:00,239.26,239.51,239.25,239.51,3128.0,232.2875,232.5303,232.2778,232.5303,3128.0
2024-06-10 13:45:00,239.55,239.62,239.5,239.61,2835.0,232.5691,232.6371,232.5206,232.6273,2835.0
2024-06-10 13:50:00,239.66,239.67,239.5,239.5,2754.0,232.6759,232.6856,232.5206,232.5206,2754.0
2024-06-10 13:55:00,239.45,239.49,239.35,239.36,2868.0,232.472,232.5108,232.3749,232.3846,2868.0
2024-06-10 14:00:00,239.34,239.39,239.27,239.32,2198.0,232.3652,232.4138,232.2973,232.3458,2198.0
2024-06-10 14:05:00,239.32,239.63,239.32,239.53,1849.0,232.3458,232.6468,232.3458,232.5497,1849.0
2024-06-10 14:10:00,239.66,239.66,239.46,239.46,2893.0,232.6759,232.6759,232.4817,232.4817,2893.0
2024-06-10 14:15:00,239.51,239.92,239.5,239.84,4765.0,232.5303,232.9283,232.5206,232.8506,4765.0
2024-06-10 14:20:00,239.73,239.83,239.72,239.74,3153.0,232.7439,232.8409,232.7341,232.7536,3153.0
2024-06-10 14:25:00,239.77,239.77,239.53,239.55,1827.0,232.7827,232.7827,232.5497,232.5691,1827.0
2024-06-10 14:30:00,239.49,239.73,239.45,239.62,3859.0,232.5108,232.7439,232.472,232.6371,3859.0
2024-06-10 14:35:00,239.67,239.69,239.56,239.56,1561.0,232.6856,232.705,232.5788,232.5788,1561.0
2024-06-10 14:40:00,239.55,239.63,239.49,239.52,1697.0,232.5691,232.6468,232.5108,232.54,1697.0
2024-06-10 14:45:00,239.52,239.54,239.43,239.54,2413.0,232.54,232.5594,232.4526,232.5594,2413.0
2024-06-10 14:50:00,239.54,239.58,239.4,239.47,2296.0,232.5594,232.5982,232.4235,232.4914,2296.0
2024-06-10 14:55:00,239.46,239.59,239.44,239.51,1513.0,232.4817,232.6079,232.4623,232.5303,1513.0
2024-06-10 15:00:00,239.5,239.53,239.43,239.45,8359.0,232.5206,232.5497,232.4526,232.472,8359.0
2024-06-10 15:05:00,239.45,239.46,239.16,239.22,3241.0,232.472,232.4817,232.1905,232.2487,3241.0
2024-06-10 15:10:00,239.25,239.36,239.21,239.36,3211.0,232.2778,232.3846,232.239,232.3846,3211.0
2024-06-10 15:15:00,239.36,239.38,239.01,239.13,4222.0,232.3846,232.4041,232.0448,232.1613,4222.0
2024-06-10 15:20:00,239.13,239.38,239.11,239.37,3818.0,232.1613,232.4041,232.1419,232.3943,3818.0
2024-06-10 15:25:00,239.32,239.41,239.3,239.34,3946.0,232.3458,232.4332,232.3264,232.3652,3946.0
2024-06-10 15:30:00,239.34,239.37,239.25,239.27,4098.0,232.3652,232.3943,232.2778,232.2973,4098.0
2024-06-10 15:35:00,239.21,239.21,239.04,239.06,5330.0,232.239,232.239,232.074,232.0934,5330.0
2024-06-10 15:40:00,239.06,239.29,239.04,239.23,6651.0,232.0934,232.3167,232.074,232.2584,6651.0
2024-06-10 15:45:00,239.21,239.31,239.12,239.12,8702.0,232.239,232.3361,232.1516,232.1516,8702.0
2024-06-10 15:50:00,239.07,239.44,239.07,239.41,12785.0,232.1031,232.4623,232.1031,232.4332,12785.0
2024-06-10 15:55:00,239.41,239.46,239.14,239.23,53152.0,232.4332,232.4817,232.171,232.2584,53152.0
2024-06-11 09:30:00,238.36,238.48,237.16,237.31,13823.0,231.4138,231.5303,230.2487,230.3944,13823.0
2024-06-11 09:35:00,236.87,237.55,236.87,237.43,6496.0,229.9672,230.6274,229.9672,230.5109,6496.0
2024-06-11 09:40:00,237.32,237.44,236.95,237.06,3771.0,230.4041,230.5206,230.0449,230.1517,3771.0
2024-06-11 09:45:00,237.04,237.23,236.51,237.01,3965.0,230.1322,230.3167,229.6177,230.1031,3965.0
2024-06-11 09:50:00,236.91,237.28,236.75,237.28,4160.0,230.006,230.3652,229.8507,230.3652,4160.0
2024-06-11 09:55:00,237.18,237.28,236.89,237.12,1785.0,230.2682,230.3652,229.9866,230.2099,1785.0
2024-06-11 10:00:00,236.91,237.05,236.8,236.91,2432.0,230.006,230.142,229.8992,230.006,2432.0
2024-06-11 10:05:00,236.81,237.06,236.73,237.05,1227.0,229.9089,230.1517,229.8313,230.142,1227.0
2024-06-11 10:10:00,237.26,237.44,237.17,237.33,800.0,230.3458,230.5206,230.2585,230.4138,800.0
2024-06-11 10:15:00,237.35,237.66,237.21,237.66,5098.0,230.4332,230.7342,230.2973,230.7342,5098.0
2024-06-11 10:20:00,237.54,237.77,237.53,237.77,2810.0,230.6177,230.841,230.608,230.841,2810.0
2024-06-11 10:25:00,237.77,237.94,237.66,237.76,5305.0,230.841,231.006,230.7342,230.8313,5305.0
2024-06-11 10:30:00,237.6,237.66,237.52,237.53,3716.0,230.6759,230.7342,230.5983,230.608,3716.0
2024-06-11 10:35:00,237.69,237.75,237.6,237.72,5974.0,230.7633,230.8216,230.6759,230.7924,5974.0
2024-06-11 10:40:00,237.84,237.9,237.68,237.74,1115.0,230.9089,230.9672,230.7536,230.8118,1115.0
2024-06-11 10:45:00,237.71,237.87,237.52,237.54,2311.0,230.7827,230.9381,230.5983,230.6177,2311.0
2024-06-11 10:50:00,237.53,237.55,237.21,237.44,3513.0,230.608,230.6274,230.2973,230.5206,3513.0
2024-06-11 10:55:00,237.44,237.53,237.35,237.5,2628.0,230.5206,230.608,230.4332,230.5788,2628.0
2024-06-11 11:00:00,237.5,237.5,237.5,237.5,320.0,230.5788,230.5788,230.5788,230.5788,320.0
2024-06-11 11:05:00,237.41,237.47,237.35,237.47,2837.0,230.4915,230.5497,230.4332,230.5497,2837.0
2024-06-11 11:10:00,237.48,237.5,237.3,237.39,5249.0,230.5594,230.5788,230.3847,230.472,5249.0
2024-06-11 11:15:00,237.29,237.4,237.29,237.3,3526.0,230.375,230.4818,230.375,230.3847,3526.0
2024-06-11 11:20:00,237.37,237.44,237.29,237.4,3396.0,230.4526,230.5206,230.375,230.4818,3396.0
2024-06-11 11:25:00,237.42,237.5,237.39,237.44,9270.0,230.5012,230.5788,230.472,230.5206,9270.0
2024-06-11 11:30:00,237.47,237.53,237.4,237.42,4860.0,230.5497,230.608,230.4818,230.5012,4860.0
2024-06-11 11:35:00,237.38,237.45,237.25,237.4,7017.0,230.4623,230.5303,230.3361,230.4818,7017.0
2024-06-11 11:40:00,237.5,237.64,237.5,237.52,3438.0,230.5788,230.7148,230.5788,230.5983,3438.0
2024-06-11 11:45:00,237.52,237.76,237.52,237.71,2447.0,230.5983,230.8313,230.5983,230.7827,2447.0
2024-06-11 11:50:00,237.6,237.7,237.6,237.61,2664.0,230.6759,230.773,230.6759,230.6856,2664.0
2024-06-11 11:55:00,237.61,237.71,237.53,237.54,2190.0,230.6856,230.7827,230.608,230.6177,2190.0
2024-06-11 12:00:00,237.47,237.53,237.47,237.47,1087.0,230.5497,230.608,230.5497,230.5497,1087.0
2024-06-11 12:05:00,237.48,237.66,237.48,237.66,5206.0,230.5594,230.7342,230.5594,230.7342,5206.0
2024-06-11 12:10:00,237.64,237.64,237.52,237.58,6737.0,230.7148,230.7148,230.5983,230.6565,6737.0
2024-06-11 12:15:00,237.5,237.5,237.32,237.32,1868.0,230.5788,230.5788,230.4041,230.4041,1868.0
2024-06-11 12:20:00,237.39,237.39,237.31,237.31,1334.0,230.472,230.472,230.3944,230.3944,1334.0
2024-06-11 12:25:00,237.43,237.43,237.29,237.35,4612.0,230.5109,230.5109,230.375,230.4332,4612.0
2024-06-11 12:30:00,237.35,237.42,237.35,237.41,971.0,230.4332,230.5012,230.4332,230.4915,971.0
2024-06-11 12:35:00,237.44,237.7,237.41,237.64,2125.0,230.5206,230.773,230.4915,230.7148,2125.0
2024-06-11 12:40:00,237.71,237.71,237.55,237.63,4913.0,230.7827,230.7827,230.6274,230.705,4913.0
2024-06-11 12:45:00,237.63,237.7,237.43,237.5,1467.0,230.705,230.773,230.5109,230.5788,1467.0
2024-06-11 12:50:00,237.42,237.55,237.42,237.44,930.0,230.5012,230.6274,230.5012,230.5206,930.0
2024-06-11 12:55:00,237.45,237.56,237.45,237.55,2076.0,230.5303,230.6371,230.5303,230.6274,2076.0
2024-06-11 13:00:00,237.5,237.65,237.37,237.65,4312.0,230.5788,230.7245,230.4526,230.7245,4312.0
2024-06-11 13:05:00,237.57,237.59,237.49,237.5,1351.0,230.6468,230.6662,230.5691,230.5788,1351.0
2024-06-11 13:10:00,237.5,237.52,237.4,237.4,1140.0,230.5788,230.5983,230.4818,230.4818,1140.0
2024-06-11 13:15:00,237.49,237.49,237.3,237.3,1315.0,230.5691,230.5691,230.3847,230.3847,1315.0
2024-06-11 13:20:00,237.36,237.39,237.22,237.22,1237.0,230.4429,230.472,230.307,230.307,1237.0
2024-06-11 13:25:00,237.18,237.33,237.18,237.3,1061.0,230.2682,230.4138,230.2682,230.3847,1061.0
2024-06-11 13:30:00,237.24,237.39,237.24,237.38,2202.0,230.3264,230.472,230.3264,230.4623,2202.0
2024-06-11 13:35:00,237.4,237.41,237.37,237.41,1308.0,230.4818,230.4915,230.4526,230.4915,1308.0
2024-06-11 13:40:00,237.37,237.45,237.37,237.39,1457.0,230.4526,230.5303,230.4526,230.472,1457.0
2024-06-11 13:45:00,237.39,237.41,237.37,237.38,868.0,230.472,230.4915,230.4526,230.4623,868.0
2024-06-11 13:50:00,237.41,237.46,237.31,237.36,1676.0,230.4915,230.54,230.3944,230.4429,1676.0
2024-06-11 13:55:00,237.39,237.53,237.38,237.53,2863.0,230.472,230.608,230.4623,230.608,2863.0
2024-06-11 14:00:00,237.55,237.63,237.0,237.47,34685.0,230.6274,230.705,230.0934,230.5497,34685.0
2024-06-11 14:05:00,237.6,237.63,237.49,237.6,7154.0,230.6759,230.705,230.5691,230.6759,7154.0
2024-06-11 14:10:00,237.44,237.48,237.16,237.48,6106.0,230.5206,230.5594,230.2487,230.5594,6106.0
2024-06-11 14:15:00,237.62,237.83,237.61,237.64,1144.0,230.6953,230.8992,230.6856,230.7148,1144.0
2024-06-11 14:20:00,237.73,237.76,237.58,237.67,1424.0,230.8021,230.8313,230.6565,230.7439,1424.0
2024-06-11 14:25:00,237.64,237.77,237.58,237.75,3395.0,230.7148,230.841,230.6565,230.8216,3395.0
2024-06-11 14:30:00,237.77,237.89,237.76,237.83,1805.0,230.841,230.9575,230.8313,230.8992,1805.0
2024-06-11 14:35:00,237.76,237.76,237.59,237.59,2602.0,230.8313,230.8313,230.6662,230.6662,2602.0
2024-06-11 14:40:00,237.62,237.85,237.62,237.75,2775.0,230.6953,230.9186,230.6953,230.8216,2775.0
2024-06-11 14:45:00,237.69,237.82,237.69,237.76,1251.0,230.7633,230.8895,230.7633,230.8313,1251.0
2024-06-11 14:50:00,237.77,237.83,237.77,237.81,705.0,230.841,230.8992,230.841,230.8798,705.0
2024-06-11 14:55:00,237.75,237.87,237.7,237.87,2375.0,230.8216,230.9381,230.773,230.9381,2375.0
2024-06-11 15:00:00,237.91,238.23,237.86,238.23,10714.0,230.9769,231.2876,230.9283,231.2876,10714.0
2024-06-11 15:05:00,238.16,238.22,238.04,238.04,968.0,231.2196,231.2779,231.1031,231.1031,968.0
2024-06-11 15:10:00,238.03,238.04,237.75,237.79,1300.0,231.0934,231.1031,230.8216,230.8604,1300.0
2024-06-11 15:15:00,237.76,237.85,237.7,237.7,5786.0,230.8313,230.9186,230.773,230.773,5786.0
2024-06-11 15:20:00,237.7,237.84,237.68,237.84,3177.0,230.773,230.9089,230.7536,230.9089,3177.0
2024-06-11 15:25:00,237.84,237.89,237.8,237.8,2661.0,230.9089,230.9575,230.8701,230.8701,2661.0
2024-06-11 15:30:00,237.75,237.82,237.63,237.64,4247.0,230.8216,230.8895,230.705,230.7148,4247.0
2024-06-11 15:35:00,237.62,237.89,237.53,237.79,4906.0,230.6953,230.9575,230.608,230.8604,4906.0
2024-06-11 15:40:00,237.76,237.76,237.64,237.65,4627.0,230.8313,230.8313,230.7148,230.7245,4627.0
2024-06-11 15:45:00,237.69,237.8,237.47,237.53,6875.0,230.7633,230.8701,230.5497,230.608,6875.0
2024-06-11 15:50:00,237.5,238.14,237.36,238.09,19991.0,230.5788,231.2002,230.4429,231.1516,19991.0
2024-06-11 15:55:00,238.09,238.25,237.7,238.21,49187.0,231.1516,231.307,230.773,231.2681,49187.0
2024-06-12 09:30:00,240.5,241.19,238.83,239.69,30365.0,233.4914,234.1613,231.8701,232.705,30365.0
2024-06-12 09:35:00,239.8,240.42,239.58,240.42,3157.0,232.8118,233.4137,232.5982,233.4137,3157.0
2024-06-12 09:40:00,240.42,241.96,240.38,241.43,8873.0,233.4137,234.9089,233.3749,234.3943,8873.0
2024-06-12 09:45:00,241.7,242.21,241.4,241.76,4446.0,234.6564,235.1516,234.3652,234.7147,4446.0
2024-06-12 09:50:00,241.73,241.86,240.89,240.89,2820.0,234.6856,234.8118,233.87,233.87,2820.0
2024-06-12 09:55:00,241.0,241.43,240.79,241.29,5426.0,233.9768,234.3943,233.773,234.2584,5426.0
2024-06-12 10:00:00,241.17,241.72,240.92,241.71,6349.0,234.1419,234.6759,233.8992,234.6662,6349.0
2024-06-12 10:05:00,241.74,241.85,241.63,241.74,9573.0,234.6953,234.8021,234.5885,234.6953,9573.0
2024-06-12 10:10:00,241.7,241.7,241.31,241.52,2594.0,234.6564,234.6564,234.2778,234.4817,2594.0
2024-06-12 10:15:00,241.84,241.92,241.57,241.79,7072.0,234.7924,234.87,234.5302,234.7438,7072.0
2024-06-12 10:20:00,241.76,241.85,241.62,241.73,2442.0,234.7147,234.8021,234.5788,234.6856,2442.0
2024-06-12 10:25:00,241.94,241.99,241.86,241.93,1711.0,234.8894,234.938,234.8118,234.8797,1711.0
2024-06-12 10:30:00,241.86,242.15,241.71,242.15,6299.0,234.8118,235.0933,234.6662,235.0933,6299.0
2024-06-12 10:35:00,242.22,242.35,242.12,242.35,1918.0,235.1613,235.2875,235.0642,235.2875,1918.0
2024-06-12 10:40:00,242.31,242.32,241.91,242.01,4032.0,235.2487,235.2584,234.8603,234.9574,4032.0
2024-06-12 10:45:00,242.0,242.19,242.0,242.12,3505.0,234.9477,235.1322,234.9477,235.0642,3505.0
2024-06-12 10:50:00,242.05,242.05,241.87,241.87,2232.0,234.9962,234.9962,234.8215,234.8215,2232.0
2024-06-12 10:55:00,241.96,241.96,241.76,241.89,4880.0,234.9089,234.9089,234.7147,234.8409,4880.0
2024-06-12 11:00:00,241.88,241.99,241.81,241.94,1500.0,234.8312,234.938,234.7632,234.8894,1500.0
2024-06-12 11:05:00,241.95,242.03,241.87,241.93,2010.0,234.8992,234.9768,234.8215,234.8797,2010.0
2024-06-12 11:10:00,241.99,242.01,241.88,241.88,2016.0,234.938,234.9574,234.8312,234.8312,2016.0
2024-06-12 11:15:00,241.78,242.07,241.7,242.07,1583.0,234.7341,235.0157,234.6564,235.0157,1583.0
2024-06-12 11:20:00,242.08,242.18,241.99,242.0,3742.0,235.0254,235.1225,234.938,234.9477,3742.0
2024-06-12 11:25:00,241.92,241.92,241.85,241.85,1092.0,234.87,234.87,234.8021,234.8021,1092.0
2024-06-12 11:30:00,241.86,241.86,241.64,241.64,1137.0,234.8118,234.8118,234.5982,234.5982,1137.0
2024-06-12 11:35:00,241.62,241.71,241.59,241.6,3595.0,234.5788,234.6662,234.5496,234.5594,3595.0
2024-06-12 11:40:00,241.69,241.82,241.61,241.65,3540.0,234.6467,234.7729,234.5691,234.6079,3540.0
2024-06-12 11:45:00,241.55,241.55,241.43,241.44,700.0,234.5108,234.5108,234.3943,234.404,700.0
2024-06-12 11:50:00,241.36,241.67,241.18,241.6,4036.0,234.3264,234.6273,234.1516,234.5594,4036.0
2024-06-12 11:55:00,241.62,241.68,241.53,241.65,2287.0,234.5788,234.637,234.4914,234.6079,2287.0
2024-06-12 12:00:00,241.56,241.87,241.56,241.71,2696.0,234.5205,234.8215,234.5205,234.6662,2696.0
2024-06-12 12:05:00,241.64,241.67,241.52,241.52,1300.0,234.5982,234.6273,234.4817,234.4817,1300.0
2024-06-12 12:10:00,241.6,241.68,241.6,241.65,2182.0,234.5594,234.637,234.5594,234.6079,2182.0
2024-06-12 12:15:00,241.64,241.72,241.46,241.46,3237.0,234.5982,234.6759,234.4234,234.4234,3237.0
2024-06-12 12:20:00,241.39,241.44,241.37,241.44,440.0,234.3555,234.404,234.3361,234.404,440.0
2024-06-12 12:25:00,241.48,241.49,241.47,241.49,208.0,234.4429,234.4526,234.4331,234.4526,208.0
2024-06-12 12:30:00,241.42,241.44,241.2,241.2,1880.0,234.3846,234.404,234.171,234.171,1880.0
2024-06-12 12:35:00,241.28,241.34,241.12,241.32,3186.0,234.2487,234.3069,234.0933,234.2875,3186.0
2024-06-12 12:40:00,241.28,241.38,241.16,241.38,3722.0,234.2487,234.3458,234.1322,234.3458,3722.0
2024-06-12 12:45:00,241.27,241.28,241.04,241.06,1536.0,234.239,234.2487,234.0157,234.0351,1536.0
2024-06-12 12:50:00,241.06,241.08,240.99,241.0,853.0,234.0351,234.0545,233.9671,233.9768,853.0
2024-06-12 12:55:00,240.9,241.11,240.82,241.11,1701.0,233.8798,234.0836,233.8021,234.0836,1701.0
2024-06-12 13:00:00,241.15,241.22,241.14,241.2,500.0,234.1225,234.1904,234.1128,234.171,500.0
2024-06-12 13:05:00,241.24,241.24,241.09,241.09,1829.0,234.2098,234.2098,234.0642,234.0642,1829.0
2024-06-12 13:10:00,240.99,241.06,240.97,241.06,1871.0,233.9671,234.0351,233.9477,234.0351,1871.0
2024-06-12 13:15:00,241.02,241.21,241.02,241.18,1573.0,233.9963,234.1807,233.9963,234.1516,1573.0
2024-06-12 13:20:00,241.12,241.27,241.12,241.27,1027.0,234.0933,234.239,234.0933,234.239,1027.0
2024-06-12 13:25:00,241.32,241.32,241.04,241.09,3073.0,234.2875,234.2875,234.0157,234.0642,3073.0
2024-06-12 13:30:00,241.06,241.06,240.89,241.02,1752.0,234.0351,234.0351,233.87,233.9963,1752.0
2024-06-12 13:35:00,241.01,241.01,240.53,240.71,2845.0,233.9865,233.9865,233.5205,233.6953,2845.0
2024-06-12 13:40:00,240.77,240.82,240.32,240.44,7773.0,233.7535,233.8021,233.3167,233.4332,7773.0
2024-06-12 13:45:00,240.56,240.66,240.5,240.66,1539.0,233.5497,233.6467,233.4914,233.6467,1539.0
2024-06-12 13:50:00,240.74,240.91,240.73,240.91,900.0,233.7244,233.8895,233.7147,233.8895,900.0
2024-06-12 13:55:00,240.97,241.02,240.91,240.93,2978.0,233.9477,233.9963,233.8895,233.9089,2978.0
2024-06-12 14:00:00,240.88,240.88,239.68,240.23,5629.0,233.8603,233.8603,232.6953,233.2293,5629.0
2024-06-12 14:05:00,240.41,240.43,240.15,240.23,2639.0,233.404,233.4235,233.1516,233.2293,2639.0
2024-06-12 14:10:00,240.32,240.62,239.99,240.33,4832.0,233.3167,233.6079,232.9963,233.3264,4832.0
2024-06-12 14:15:00,240.4,240.58,240.33,240.5,1334.0,233.3943,233.5691,233.3264,233.4914,1334.0
2024-06-12 14:20:00,240.36,240.38,240.31,240.32,825.0,233.3555,233.3749,233.3069,233.3167,825.0
2024-06-12 14:25:00,240.31,240.44,240.26,240.43,1598.0,233.3069,233.4332,233.2584,233.4235,1598.0
2024-06-12 14:30:00,240.49,240.82,240.33,240.59,4957.0,233.4817,233.8021,233.3264,233.5788,4957.0
2024-06-12 14:35:00,240.55,240.66,240.14,240.46,4352.0,233.54,233.6467,233.1419,233.4526,4352.0
2024-06-12 14:40:00,240.54,240.54,239.97,240.09,2834.0,233.5302,233.5302,232.9769,233.0934,2834.0
2024-06-12 14:45:00,240.02,240.04,239.74,239.74,1814.0,233.0254,233.0448,232.7536,232.7536,1814.0
2024-06-12 14:50:00,239.7,239.95,239.7,239.81,2757.0,232.7147,232.9574,232.7147,232.8215,2757.0
2024-06-12 14:55:00,239.76,240.19,239.75,240.02,1628.0,232.773,233.1904,232.7633,233.0254,1628.0
2024-06-12 15:00:00,240.01,240.33,239.86,239.87,4266.0,233.0157,233.3264,232.8701,232.8798,4266.0
2024-06-12 15:05:00,239.84,240.03,239.83,239.94,2691.0,232.8506,233.0351,232.8409,232.9477,2691.0
2024-06-12 15:10:00,239.87,240.11,239.82,239.95,3994.0,232.8798,233.1128,232.8312,232.9574,3994.0
2024-06-12 15:15:00,239.91,240.29,239.87,240.28,3290.0,232.9186,233.2875,232.8798,233.2778,3290.0
2024-06-12 15:20:00,240.22,240.36,239.7,239.7,5838.0,233.2196,233.3555,232.7147,232.7147,5838.0
2024-06-12 15:25:00,239.69,239.69,239.07,239.27,7652.0,232.705,232.705,232.1031,232.2973,7652.0
2024-06-12 15:30:00,239.24,239.53,239.22,239.52,7076.0,232.2681,232.5497,232.2487,232.54,7076.0
2024-06-12 15:35:00,239.51,239.77,239.43,239.48,6648.0,232.5303,232.7827,232.4526,232.5011,6648.0
2024-06-12 15:40:00,239.42,239.64,239.39,239.61,5271.0,232.4429,232.6565,232.4138,232.6273,5271.0
2024-06-12 15:45:00,239.64,239.97,239.49,239.86,6805.0,232.6565,232.9769,232.5108,232.8701,6805.0
2024-06-12 15:50:00,239.8,240.11,239.62,240.1,12439.0,232.8118,233.1128,232.6371,233.1031,12439.0
2024-06-12 15:55:00,240.14,240.27,239.71,239.76,47561.0,233.1419,233.2681,232.7244,232.773,47561.0
2024-06-13 09:30:00,238.82,239.96,238.82,239.39,12514.0,231.8604,232.9671,231.8604,232.4138,12514.0
2024-06-13 09:35:00,239.22,239.48,238.97,238.97,6616.0,232.2487,232.5011,232.006,232.006,6616.0
2024-06-13 09:40:00,239.26,239.82,239.22,239.35,9851.0,232.2875,232.8312,232.2487,232.3749,9851.0
2024-06-13 09:45:00,239.4,239.4,238.92,239.25,3928.0,232.4235,232.4235,231.9575,232.2778,3928.0
2024-06-13 09:50:00,239.01,239.01,238.36,238.56,7046.0,232.0448,232.0448,231.4138,231.6079,7046.0
2024-06-13 09:55:00,238.46,238.56,237.75,237.76,3799.0,231.5109,231.6079,230.8216,230.8313,3799.0
2024-06-13 10:00:00,237.69,237.82,237.02,237.19,3612.0,230.7633,230.8895,230.1128,230.2779,3612.0
2024-06-13 10:05:00,237.04,237.55,237.04,237.55,3169.0,230.1322,230.6274,230.1322,230.6274,3169.0
2024-06-13 10:10:00,237.64,237.7,237.52,237.52,600.0,230.7148,230.773,230.5983,230.5983,600.0
2024-06-13 10:15:00,237.62,238.01,237.62,238.01,2573.0,230.6953,231.074,230.6953,231.074,2573.0
2024-06-13 10:20:00,237.99,238.07,237.88,238.06,2831.0,231.0546,231.1322,230.9478,231.1225,2831.0
2024-06-13 10:25:00,238.05,238.09,237.61,237.61,3195.0,231.1128,231.1516,230.6856,230.6856,3195.0
2024-06-13 10:30:00,237.69,237.73,237.09,237.1,5779.0,230.7633,230.8021,230.1808,230.1905,5779.0
2024-06-13 10:35:00,237.48,237.69,237.39,237.63,5955.0,230.5594,230.7633,230.472,230.705,5955.0
2024-06-13 10:40:00,237.62,237.68,237.5,237.64,3251.0,230.6953,230.7536,230.5788,230.7148,3251.0
2024-06-13 10:45:00,237.74,237.75,237.52,237.67,3533.0,230.8118,230.8216,230.5983,230.7439,3533.0
2024-06-13 10:50:00,237.68,237.94,237.56,237.82,3381.0,230.7536,231.006,230.6371,230.8895,3381.0
2024-06-13 10:55:00,237.9,238.17,237.9,238.01,2385.0,230.9672,231.2293,230.9672,231.074,2385.0
2024-06-13 11:00:00,237.99,237.99,237.79,237.86,1670.0,231.0546,231.0546,230.8604,230.9283,1670.0
2024-06-13 11:05:00,237.81,237.84,237.7,237.84,1553.0,230.8798,230.9089,230.773,230.9089,1553.0
2024-06-13 11:10:00,237.92,238.1,237.91,237.92,5180.0,230.9866,231.1614,230.9769,230.9866,5180.0
2024-06-13 11:15:00,237.86,238.23,237.86,238.21,2838.0,230.9283,231.2876,230.9283,231.2681,2838.0
2024-06-13 11:20:00,238.24,238.4,238.22,238.29,3365.0,231.2973,231.4526,231.2779,231.3458,3365.0
2024-06-13 11:25:00,238.33,238.54,238.31,238.49,10614.0,231.3846,231.5885,231.3652,231.54,10614.0
2024-06-13 11:30:00,238.63,238.82,238.51,238.79,4087.0,231.6759,231.8604,231.5594,231.8312,4087.0
2024-06-13 11:35:00,238.73,238.86,238.65,238.77,3611.0,231.773,231.8992,231.6953,231.8118,3611.0
2024-06-13 11:40:00,238.84,238.84,238.53,238.59,4437.0,231.8798,231.8798,231.5788,231.6371,4437.0
2024-06-13 11:45:00,238.71,238.85,238.7,238.77,2750.0,231.7536,231.8895,231.7439,231.8118,2750.0
2024-06-13 11:50:00,238.86,238.98,238.81,238.83,5971.0,231.8992,232.0157,231.8507,231.8701,5971.0
2024-06-13 11:55:00,238.86,238.88,238.79,238.79,2218.0,231.8992,231.9186,231.8312,231.8312,2218.0
2024-06-13 12:00:00,238.7,238.77,238.37,238.42,1641.0,231.7439,231.8118,231.4235,231.472,1641.0
2024-06-13 12:05:00,238.42,238.5,238.32,238.43,1070.0,231.472,231.5497,231.3749,231.4817,1070.0
2024-06-13 12:10:00,238.38,238.61,238.37,238.59,2195.0,231.4332,231.6565,231.4235,231.6371,2195.0
2024-06-13 12:15:00,238.65,238.65,238.45,238.48,4276.0,231.6953,231.6953,231.5012,231.5303,4276.0
2024-06-13 12:20:00,238.51,238.81,238.5,238.81,2388.0,231.5594,231.8507,231.5497,231.8507,2388.0
2024-06-13 12:25:00,238.79,238.85,238.38,238.52,8266.0,231.8312,231.8895,231.4332,231.5691,8266.0
2024-06-13 12:30:00,238.59,238.72,238.51,238.61,5273.0,231.6371,231.7633,231.5594,231.6565,5273.0
2024-06-13 12:35:00,238.69,238.79,238.64,238.78,2352.0,231.7342,231.8312,231.6856,231.8215,2352.0
2024-06-13 12:40:00,238.76,238.79,238.49,238.62,3009.0,231.8021,231.8312,231.54,231.6662,3009.0
2024-06-13 12:45:00,238.55,238.55,238.32,238.32,704.0,231.5982,231.5982,231.3749,231.3749,704.0
2024-06-13 12:50:00,238.36,238.6,238.32,238.57,3418.0,231.4138,231.6468,231.3749,231.6177,3418.0
2024-06-13 12:55:00,238.64,238.73,238.57,238.64,2621.0,231.6856,231.773,231.6177,231.6856,2621.0
2024-06-13 13:00:00,238.61,238.94,238.56,238.94,2605.0,231.6565,231.9769,231.6079,231.9769,2605.0
2024-06-13 13:05:00,239.03,239.12,238.97,238.97,786.0,232.0643,232.1516,232.006,232.006,786.0
2024-06-13 13:10:00,239.12,239.19,239.04,239.16,1666.0,232.1516,232.2196,232.074,232.1905,1666.0
2024-06-13 13:15:00,239.12,239.16,238.96,239.04,6150.0,232.1516,232.1905,231.9963,232.074,6150.0
2024-06-13 13:20:00,239.07,239.1,238.99,239.06,1329.0,232.1031,232.1322,232.0254,232.0934,1329.0
2024-06-13 13:25:00,239.13,239.18,239.06,239.07,3541.0,232.1613,232.2099,232.0934,232.1031,3541.0
2024-06-13 13:30:00,239.01,239.02,238.96,239.01,500.0,232.0448,232.0545,231.9963,232.0448,500.0
2024-06-13 13:35:00,238.97,239.0,238.9,238.9,1768.0,232.006,232.0351,231.938,231.938,1768.0
2024-06-13 13:40:00,238.91,239.13,238.9,239.12,2126.0,231.9477,232.1613,231.938,232.1516,2126.0
2024-06-13 13:45:00,239.04,239.04,238.97,239.01,1404.0,232.074,232.074,232.006,232.0448,1404.0
2024-06-13 13:50:00,239.02,239.14,239.02,239.08,1831.0,232.0545,232.171,232.0545,232.1128,1831.0
2024-06-13 13:55:00,239.15,239.16,239.04,239.04,1593.0,232.1808,232.1905,232.074,232.074,1593.0
2024-06-13 14:00:00,239.02,239.08,238.98,239.01,2154.0,232.0545,232.1128,232.0157,232.0448,2154.0
2024-06-13 14:05:00,239.08,239.54,239.08,239.49,4032.0,232.1128,232.5594,232.1128,232.5108,4032.0
2024-06-13 14:10:00,239.54,239.56,239.37,239.37,2920.0,232.5594,232.5788,232.3943,232.3943,2920.0
2024-06-13 14:15:00,239.37,239.51,239.37,239.41,2163.0,232.3943,232.5303,232.3943,232.4332,2163.0
2024-06-13 14:20:00,239.38,239.43,239.34,239.43,1927.0,232.4041,232.4526,232.3652,232.4526,1927.0
2024-06-13 14:25:00,239.43,239.43,239.19,239.22,1931.0,232.4526,232.4526,232.2196,232.2487,1931.0
2024-06-13 14:30:00,239.2,239.41,239.16,239.4,6719.0,232.2293,232.4332,232.1905,232.4235,6719.0
2024-06-13 14:35:00,239.46,239.46,239.27,239.29,3301.0,232.4817,232.4817,232.2973,232.3167,3301.0
2024-06-13 14:40:00,239.34,239.55,239.31,239.55,4430.0,232.3652,232.5691,232.3361,232.5691,4430.0
2024-06-13 14:45:00,239.55,239.62,239.42,239.42,9452.0,232.5691,232.6371,232.4429,232.4429,9452.0
2024-06-13 14:50:00,239.42,239.58,239.38,239.58,3342.0,232.4429,232.5982,232.4041,232.5982,3342.0
2024-06-13 14:55:00,239.64,239.87,239.61,239.87,4101.0,232.6565,232.8798,232.6273,232.8798,4101.0
2024-06-13 15:00:00,239.84,239.98,239.79,239.86,6023.0,232.8506,232.9866,232.8021,232.8701,6023.0
2024-06-13 15:05:00,239.85,239.93,239.76,239.88,2554.0,232.8604,232.938,232.773,232.8895,2554.0
2024-06-13 15:10:00,239.93,239.98,239.85,239.87,4213.0,232.938,232.9866,232.8604,232.8798,4213.0
2024-06-13 15:15:00,239.82,240.08,239.8,240.02,3557.0,232.8312,233.0837,232.8118,233.0254,3557.0
2024-06-13 15:20:00,240.08,240.17,240.07,240.17,3342.0,233.0837,233.171,233.0739,233.171,3342.0
2024-06-13 15:25:00,240.18,240.19,239.92,239.93,5218.0,233.1807,233.1904,232.9283,232.938,5218.0
2024-06-13 15:30:00,239.95,240.06,239.86,240.06,4986.0,232.9574,233.0642,232.8701,233.0642,4986.0
2024-06-13 15:35:00,239.9,240.2,239.87,240.2,5506.0,232.9089,233.2002,232.8798,233.2002,5506.0
2024-06-13 15:40:00,240.2,240.33,240.09,240.22,7700.0,233.2002,233.3264,233.0934,233.2196,7700.0
2024-06-13 15:45:00,240.23,240.45,240.23,240.34,8688.0,233.2293,233.4429,233.2293,233.3361,8688.0
2024-06-13 15:50:00,240.33,240.58,240.24,240.58,12560.0,233.3264,233.5691,233.239,233.5691,12560.0
2024-06-13 15:55:00,240.48,240.78,240.46,240.6,60762.0,233.472,233.7633,233.4526,233.5885,60762.0
2024-06-14 09:30:00,238.4,239.43,237.08,237.08,22252.0,231.4526,232.4526,230.1711,230.1711,22252.0
2024-06-14 09:35:00,237.71,238.04,237.16,237.65,1500.0,230.7827,231.1031,230.2487,230.7245,1500.0
2024-06-14 09:40:00,237.65,238.29,237.65,237.83,13276.0,230.7245,231.3458,230.7245,230.8992,13276.0
2024-06-14 09:45:00,237.74,237.74,236.91,237.07,6763.0,230.8118,230.8118,230.006,230.1614,6763.0
2024-06-14 09:50:00,237.05,237.05,236.1,236.3,9666.0,230.142,230.142,229.2196,229.4138,9666.0
2024-06-14 09:55:00,236.16,236.16,235.68,235.79,1857.0,229.2779,229.2779,228.8119,228.9187,1857.0
2024-06-14 10:00:00,235.61,235.61,233.28,234.06,45045.0,228.7439,228.7439,226.4818,227.2391,45045.0
2024-06-14 10:05:00,234.01,234.42,233.62,234.1,7824.0,227.1905,227.5886,226.8119,227.2779,7824.0
2024-06-14 10:10:00,234.35,234.37,233.59,233.86,3388.0,227.5206,227.5401,226.7828,227.0449,3388.0
2024-06-14 10:15:00,233.68,234.3,233.68,234.24,10751.0,226.8702,227.4721,226.8702,227.4138,10751.0
2024-06-14 10:20:00,234.08,234.65,234.02,234.41,4180.0,227.2585,227.8119,227.2003,227.5789,4180.0
2024-06-14 10:25:00,234.4,234.4,233.83,233.84,4418.0,227.5692,227.5692,227.0158,227.0255,4418.0
2024-06-14 10:30:00,233.79,233.79,233.25,233.53,14141.0,226.977,226.977,226.4527,226.7245,14141.0
2024-06-14 10:35:00,233.54,233.58,233.19,233.45,5409.0,226.7342,226.7731,226.3944,226.6469,5409.0
2024-06-14 10:40:00,233.34,233.34,232.98,233.0,8231.0,226.5401,226.5401,226.1906,226.21,8231.0
2024-06-14 10:45:00,233.11,233.5,233.01,233.35,12304.0,226.3168,226.6954,226.2197,226.5498,12304.0
2024-06-14 10:50:00,233.28,233.48,233.03,233.43,5034.0,226.4818,226.676,226.2391,226.6274,5034.0
2024-06-14 10:55:00,233.54,233.63,233.24,233.41,4916.0,226.7342,226.8216,226.443,226.608,4916.0
2024-06-14 11:00:00,233.58,233.58,233.37,233.48,3560.0,226.7731,226.7731,226.5692,226.676,3560.0
2024-06-14 11:05:00,233.36,233.4,233.17,233.4,2859.0,226.5595,226.5983,226.375,226.5983,2859.0
2024-06-14 11:10:00,233.49,233.73,233.43,233.59,4005.0,226.6857,226.9187,226.6274,226.7828,4005.0
2024-06-14 11:15:00,233.64,233.86,233.56,233.82,11879.0,226.8313,227.0449,226.7537,227.0061,11879.0
2024-06-14 11:20:00,233.82,234.28,233.82,234.24,3828.0,227.0061,227.4527,227.0061,227.4138,3828.0
2024-06-14 11:25:00,234.28,234.76,234.26,234.63,9207.0,227.4527,227.9187,227.4333,227.7925,9207.0
2024-06-14 11:30:00,234.63,234.81,234.34,234.48,2378.0,227.7925,227.9672,227.5109,227.6468,2378.0
2024-06-14 11:35:00,234.52,234.72,234.27,234.38,1941.0,227.6857,227.8799,227.443,227.5498,1941.0
2024-06-14 11:40:00,234.19,234.45,234.19,234.45,3017.0,227.3653,227.6177,227.3653,227.6177,3017.0
2024-06-14 11:45:00,234.59,234.66,234.2,234.26,2535.0,227.7536,227.8216,227.375,227.4333,2535.0
2024-06-14 11:50:00,234.3,234.49,234.23,234.31,1621.0,227.4721,227.6566,227.4041,227.4818,1621.0
2024-06-14 11:55:00,234.42,234.61,234.36,234.61,1624.0,227.5886,227.7731,227.5303,227.7731,1624.0
2024-06-14 12:00:00,234.61,234.61,234.36,234.36,3375.0,227.7731,227.7731,227.5303,227.5303,3375.0
2024-06-14 12:05:00,234.32,234.39,234.29,234.39,1348.0,227.4915,227.5595,227.4624,227.5595,1348.0
2024-06-14 12:10:00,234.44,234.53,234.39,234.44,1614.0,227.608,227.6954,227.5595,227.608,1614.0
2024-06-14 12:15:00,234.44,234.53,234.28,234.29,2208.0,227.608,227.6954,227.4527,227.4624,2208.0
2024-06-14 12:20:00,234.53,234.67,234.53,234.63,500.0,227.6954,227.8313,227.6954,227.7925,500.0
2024-06-14 12:25:00,234.55,234.56,234.43,234.43,1747.0,227.7148,227.7245,227.5983,227.5983,1747.0
2024-06-14 12:30:00,234.4,234.47,234.29,234.41,3090.0,227.5692,227.6371,227.4624,227.5789,3090.0
2024-06-14 12:35:00,234.49,234.63,234.45,234.57,2406.0,227.6566,227.7925,227.6177,227.7342,2406.0
2024-06-14 12:40:00,234.64,234.7,234.53,234.7,4195.0,227.8022,227.8604,227.6954,227.8604,4195.0
2024-06-14 12:45:00,234.81,234.84,234.72,234.77,2154.0,227.9672,227.9964,227.8799,227.9284,2154.0
2024-06-14 12:50:00,234.78,234.91,234.52,234.52,3024.0,227.9381,228.0643,227.6857,227.6857,3024.0
2024-06-14 12:55:00,234.36,234.77,234.36,234.75,1500.0,227.5303,227.9284,227.5303,227.909,1500.0
2024-06-14 13:00:00,234.72,234.93,234.72,234.84,700.0,227.8799,228.0837,227.8799,227.9964,700.0
2024-06-14 13:05:00,234.9,235.03,234.81,235.03,1408.0,228.0546,228.1808,227.9672,228.1808,1408.0
2024-06-14 13:10:00,235.18,235.18,235.0,235.16,1326.0,228.3264,228.3264,228.1517,228.307,1326.0
2024-06-14 13:15:00,235.17,235.17,234.85,234.85,2326.0,228.3167,228.3167,228.0061,228.0061,2326.0
2024-06-14 13:20:00,235.01,235.16,234.89,235.11,2510.0,228.1614,228.307,228.0449,228.2585,2510.0
2024-06-14 13:25:00,235.06,235.26,235.01,235.05,2272.0,228.2099,228.4041,228.1614,228.2002,2272.0
2024-06-14 13:30:00,235.07,235.07,234.72,234.72,2351.0,228.2197,228.2197,227.8799,227.8799,2351.0
2024-06-14 13:35:00,234.83,234.86,234.67,234.67,2693.0,227.9866,228.0158,227.8313,227.8313,2693.0
2024-06-14 13:40:00,234.68,234.68,234.58,234.58,1900.0,227.841,227.841,227.7439,227.7439,1900.0
2024-06-14 13:45:00,234.58,234.68,234.58,234.62,1680.0,227.7439,227.841,227.7439,227.7828,1680.0
2024-06-14 13:50:00,234.62,234.81,234.61,234.81,6089.0,227.7828,227.9672,227.7731,227.9672,6089.0
2024-06-14 13:55:00,234.76,234.77,234.66,234.69,1172.0,227.9187,227.9284,227.8216,227.8507,1172.0
2024-06-14 14:00:00,234.7,234.95,234.57,234.94,4980.0,227.8604,228.1031,227.7342,228.0934,4980.0
2024-06-14 14:05:00,235.0,235.01,234.65,234.65,2700.0,228.1517,228.1614,227.8119,227.8119,2700.0
2024-06-14 14:10:00,234.62,234.71,234.45,234.45,2335.0,227.7828,227.8701,227.6177,227.6177,2335.0
2024-06-14 14:15:00,234.45,234.89,234.32,234.89,3117.0,227.6177,228.0449,227.4915,228.0449,3117.0
2024-06-14 14:20:00,234.77,234.96,234.77,234.95,2525.0,227.9284,228.1129,227.9284,228.1031,2525.0
2024-06-14 14:25:00,234.98,235.1,234.8,234.86,4061.0,228.1323,228.2488,227.9575,228.0158,4061.0
2024-06-14 14:30:00,234.79,234.95,234.78,234.95,3544.0,227.9478,228.1031,227.9381,228.1031,3544.0
2024-06-14 14:35:00,234.94,235.03,234.93,235.0,1450.0,228.0934,228.1808,228.0837,228.1517,1450.0
2024-06-14 14:40:00,234.95,235.09,234.74,235.09,3254.0,228.1031,228.2391,227.8993,228.2391,3254.0
2024-06-14 14:45:00,235.04,235.15,235.04,235.08,4591.0,228.1905,228.2973,228.1905,228.2294,4591.0
2024-06-14 14:50:00,235.12,235.24,235.05,235.24,3976.0,228.2682,228.3847,228.2002,228.3847,3976.0
2024-06-14 14:55:00,235.17,235.17,234.84,234.88,4995.0,228.3167,228.3167,227.9964,228.0352,4995.0
2024-06-14 15:00:00,234.98,235.17,234.9,235.11,6140.0,228.1323,228.3167,228.0546,228.2585,6140.0
2024-06-14 15:05:00,235.05,235.2,235.05,235.15,2553.0,228.2002,228.3459,228.2002,228.2973,2553.0
2024-06-14 15:10:00,235.2,235.21,234.97,235.1,3063.0,228.3459,228.3556,228.1226,228.2488,3063.0
2024-06-14 15:15:00,235.04,235.12,234.86,234.88,3847.0,228.1905,228.2682,228.0158,228.0352,3847.0
2024-06-14 15:20:00,234.88,235.08,234.74,234.99,9964.0,228.0352,228.2294,227.8993,228.142,9964.0
2024-06-14 15:25:00,235.04,235.04,234.95,235.01,4068.0,228.1905,228.1905,228.1031,228.1614,4068.0
2024-06-14 15:30:00,235.02,235.15,234.96,235.03,8057.0,228.1711,228.2973,228.1129,228.1808,8057.0
2024-06-14 15:35:00,234.99,235.12,234.96,235.01,7515.0,228.142,228.2682,228.1129,228.1614,7515.0
2024-06-14 15:40:00,234.96,235.14,234.88,235.09,7359.0,228.1129,228.2876,228.0352,228.2391,7359.0
2024-06-14 15:45:00,235.12,235.15,234.93,235.01,12789.0,228.2682,228.2973,228.0837,228.1614,12789.0
2024-06-14 15:50:00,234.7,235.02,234.69,235.02,16013.0,227.8604,228.1711,227.8507,228.1711,16013.0
2024-06-14 15:55:00,235.0,235.23,234.78,235.23,42081.0,228.1517,228.375,227.9381,228.375,42081.0
2024-06-17 09:30:00,235.56,236.19,235.2,235.94,16847.0,228.6954,229.307,228.3459,229.0643,16847.0
2024-06-17 09:35:00,236.16,236.6,235.93,236.04,5291.0,229.2779,229.7051,229.0546,229.1614,5291.0
2024-06-17 09:40:00,236.01,236.74,236.0,236.74,5320.0,229.1323,229.841,229.1226,229.841,5320.0
2024-06-17 09:45:00,236.81,237.47,236.69,237.15,8699.0,229.9089,230.5497,229.7924,230.239,8699.0
2024-06-17 09:50:00,237.33,237.51,237.13,237.13,7303.0,230.4138,230.5885,230.2196,230.2196,7303.0
2024-06-17 09:55:00,237.34,237.8,237.26,237.3,7639.0,230.4235,230.8701,230.3458,230.3847,7639.0
2024-06-17 10:00:00,237.21,237.86,237.2,237.83,9886.0,230.2973,230.9283,230.2876,230.8992,9886.0
2024-06-17 10:05:00,237.84,238.6,237.81,238.35,8976.0,230.9089,231.6468,230.8798,231.4041,8976.0
2024-06-17 10:10:00,238.32,238.46,237.86,237.92,18165.0,231.3749,231.5109,230.9283,230.9866,18165.0
2024-06-17 10:15:00,237.92,238.49,237.91,238.49,5051.0,230.9866,231.54,230.9769,231.54,5051.0
2024-06-17 10:20:00,238.48,238.52,237.99,238.1,27915.0,231.5303,231.5691,231.0546,231.1614,27915.0
2024-06-17 10:25:00,238.12,238.75,237.99,238.75,13236.0,231.1808,231.7924,231.0546,231.7924,13236.0
2024-06-17 10:30:00,238.85,238.96,238.55,238.59,11064.0,231.8895,231.9963,231.5982,231.6371,11064.0
2024-06-17 10:35:00,238.53,238.53,237.76,238.07,3396.0,231.5788,231.5788,230.8313,231.1322,3396.0
2024-06-17 10:40:00,237.97,238.04,237.65,237.69,23450.0,231.0351,231.1031,230.7245,230.7633,23450.0
2024-06-17 10:45:00,237.65,238.49,237.53,238.45,9964.0,230.7245,231.54,230.608,231.5012,9964.0
2024-06-17 10:50:00,238.55,238.64,238.21,238.47,5113.0,231.5982,231.6856,231.2681,231.5206,5113.0
2024-06-17 10:55:00,238.34,238.43,238.13,238.13,4001.0,231.3944,231.4817,231.1905,231.1905,4001.0
2024-06-17 11:00:00,238.27,238.36,238.14,238.15,4278.0,231.3264,231.4138,231.2002,231.2099,4278.0
2024-06-17 11:05:00,238.16,238.33,238.07,238.33,2632.0,231.2196,231.3846,231.1322,231.3846,2632.0
2024-06-17 11:10:00,238.5,238.8,238.42,238.8,1963.0,231.5497,231.841,231.472,231.841,1963.0
2024-06-17 11:15:00,238.79,239.3,238.78,239.3,4145.0,231.8312,232.3264,231.8215,232.3264,4145.0
2024-06-17 11:20:00,239.21,239.4,239.13,239.31,8021.0,232.239,232.4235,232.1613,232.3361,8021.0
2024-06-17 11:25:00,239.32,239.44,239.2,239.26,3364.0,232.3458,232.4623,232.2293,232.2875,3364.0
2024-06-17 11:30:00,239.23,239.23,238.82,238.89,5075.0,232.2584,232.2584,231.8604,231.9283,5075.0
2024-06-17 11:35:00,238.83,238.88,238.7,238.71,3395.0,231.8701,231.9186,231.7439,231.7536,3395.0
2024-06-17 11:40:00,238.71,238.72,238.54,238.57,4875.0,231.7536,231.7633,231.5885,231.6177,4875.0
2024-06-17 11:45:00,238.52,238.53,238.25,238.27,2386.0,231.5691,231.5788,231.307,231.3264,2386.0
2024-06-17 11:50:00,238.25,238.58,238.21,238.52,3190.0,231.307,231.6274,231.2681,231.5691,3190.0
2024-06-17 11:55:00,238.52,238.72,238.52,238.72,2071.0,231.5691,231.7633,231.5691,231.7633,2071.0
2024-06-17 12:00:00,238.72,238.78,238.63,238.71,5404.0,231.7633,231.8215,231.6759,231.7536,5404.0
2024-06-17 12:05:00,238.67,238.68,238.54,238.59,5127.0,231.7147,231.7245,231.5885,231.6371,5127.0
2024-06-17 12:10:00,238.59,238.76,238.53,238.73,3205.0,231.6371,231.8021,231.5788,231.773,3205.0
2024-06-17 12:15:00,238.78,238.8,238.4,238.45,7056.0,231.8215,231.841,231.4526,231.5012,7056.0
2024-06-17 12:20:00,238.52,238.61,238.47,238.61,4061.0,231.5691,231.6565,231.5206,231.6565,4061.0
2024-06-17 12:25:00,238.57,238.68,238.47,238.62,2851.0,231.6177,231.7245,231.5206,231.6662,2851.0
2024-06-17 12:30:00,238.68,238.68,238.29,238.29,4247.0,231.7245,231.7245,231.3458,231.3458,4247.0
2024-06-17 12:35:00,238.29,238.29,238.02,238.02,2100.0,231.3458,231.3458,231.0837,231.0837,2100.0
2024-06-17 12:40:00,238.06,238.06,237.78,237.78,1890.0,231.1225,231.1225,230.8507,230.8507,1890.0
2024-06-17 12:45:00,237.72,238.14,237.72,238.13,4828.0,230.7924,231.2002,230.7924,231.1905,4828.0
2024-06-17 12:50:00,238.13,238.14,238.08,238.12,1481.0,231.1905,231.2002,231.1419,231.1808,1481.0
2024-06-17 12:55:00,238.15,238.16,238.03,238.08,3087.0,231.2099,231.2196,231.0934,231.1419,3087.0
2024-06-17 13:00:00,238.1,238.15,238.02,238.12,3754.0,231.1614,231.2099,231.0837,231.1808,3754.0
2024-06-17 13:05:00,238.11,238.26,238.11,238.21,2302.0,231.1711,231.3167,231.1711,231.2681,2302.0
2024-06-17 13:10:00,238.25,238.3,238.23,238.26,1955.0,231.307,231.3555,231.2876,231.3167,1955.0
2024-06-17 13:15:00,238.3,238.43,238.14,238.15,7469.0,231.3555,231.4817,231.2002,231.2099,7469.0
2024-06-17 13:20:00,238.14,238.18,237.98,238.01,5976.0,231.2002,231.239,231.0448,231.074,5976.0
2024-06-17 13:25:00,238.04,238.18,238.03,238.16,1986.0,231.1031,231.239,231.0934,231.2196,1986.0
2024-06-17 13:30:00,238.16,238.6,238.16,238.6,2280.0,231.2196,231.6468,231.2196,231.6468,2280.0
2024-06-17 13:35:00,238.82,238.93,238.67,238.93,2868.0,231.8604,231.9672,231.7147,231.9672,2868.0
2024-06-17 13:40:00,238.91,239.01,238.72,238.74,3404.0,231.9477,232.0448,231.7633,231.7827,3404.0
2024-06-17 13:45:00,238.74,238.8,238.65,238.65,2691.0,231.7827,231.841,231.6953,231.6953,2691.0
2024-06-17 13:50:00,238.66,238.72,238.64,238.71,2727.0,231.705,231.7633,231.6856,231.7536,2727.0
2024-06-17 13:55:00,238.7,238.7,238.38,238.53,3858.0,231.7439,231.7439,231.4332,231.5788,3858.0
2024-06-17 14:00:00,238.48,238.72,238.48,238.72,2605.0,231.5303,231.7633,231.5303,231.7633,2605.0
2024-06-17 14:05:00,238.72,238.94,238.71,238.94,1080.0,231.7633,231.9769,231.7536,231.9769,1080.0
2024-06-17 14:10:00,238.95,239.16,238.94,238.97,5382.0,231.9866,232.1905,231.9769,232.006,5382.0
2024-06-17 14:15:00,238.99,239.21,238.99,239.13,1765.0,232.0254,232.239,232.0254,232.1613,1765.0
2024-06-17 14:20:00,239.08,239.13,239.01,239.13,2400.0,232.1128,232.1613,232.0448,232.1613,2400.0
2024-06-17 14:25:00,239.06,239.27,239.06,239.12,3714.0,232.0934,232.2973,232.0934,232.1516,3714.0
2024-06-17 14:30:00,239.2,239.2,239.06,239.11,4162.0,232.2293,232.2293,232.0934,232.1419,4162.0
2024-06-17 14:35:00,239.18,239.22,239.09,239.09,3354.0,232.2099,232.2487,232.1225,232.1225,3354.0
2024-06-17 14:40:00,239.11,239.11,239.03,239.03,3778.0,232.1419,232.1419,232.0643,232.0643,3778.0
2024-06-17 14:45:00,239.02,239.06,238.83,238.92,5451.0,232.0545,232.0934,231.8701,231.9575,5451.0
2024-06-17 14:50:00,238.87,238.91,238.8,238.83,4667.0,231.9089,231.9477,231.841,231.8701,4667.0
2024-06-17 14:55:00,238.84,239.06,238.84,239.01,3897.0,231.8798,232.0934,231.8798,232.0448,3897.0
2024-06-17 15:00:00,238.99,239.03,238.86,238.86,5353.0,232.0254,232.0643,231.8992,231.8992,5353.0
2024-06-17 15:05:00,238.9,238.99,238.86,238.92,3674.0,231.938,232.0254,231.8992,231.9575,3674.0
2024-06-17 15:10:00,238.92,239.05,238.85,239.01,6064.0,231.9575,232.0837,231.8895,232.0448,6064.0
2024-06-17 15:15:00,239.05,239.19,239.0,239.08,5861.0,232.0837,232.2196,232.0351,232.1128,5861.0
2024-06-17 15:20:00,239.13,239.32,239.12,239.27,6807.0,232.1613,232.3458,232.1516,232.2973,6807.0
2024-06-17 15:25:00,239.28,239.42,239.22,239.4,4636.0,232.307,232.4429,232.2487,232.4235,4636.0
2024-06-17 15:30:00,239.39,239.4,239.25,239.34,8714.0,232.4138,232.4235,232.2778,232.3652,8714.0
2024-06-17 15:35:00,239.31,239.36,239.24,239.33,9886.0,232.3361,232.3846,232.2681,232.3555,9886.0
2024-06-17 15:40:00,239.35,239.58,239.33,239.38,10117.0,232.3749,232.5982,232.3555,232.4041,10117.0
2024-06-17 15:45:00,239.32,239.48,238.86,238.97,12219.0,232.3458,232.5011,231.8992,232.006,12219.0
2024-06-17 15:50:00,238.97,239.28,238.95,239.19,20861.0,232.006,232.307,231.9866,232.2196,20861.0
2024-06-17 15:55:00,239.19,239.28,238.81,238.95,58752.0,232.2196,232.307,231.8507,231.9866,58752.0
2024-06-18 09:30:00,239.54,240.83,239.54,240.83,18163.0,232.5594,233.8118,232.5594,233.8118,18163.0
2024-06-18 09:35:00,240.61,240.76,240.6,240.76,339.0,233.5982,233.7438,233.5885,233.7438,339.0
2024-06-18 09:40:00,240.83,241.77,240.81,241.05,8042.0,233.8118,234.7244,233.7924,234.0254,8042.0
2024-06-18 09:45:00,240.8,240.9,240.5,240.58,933.0,233.7827,233.8798,233.4914,233.5691,933.0
2024-06-18 09:50:00,240.58,240.76,240.57,240.67,1400.0,233.5691,233.7438,233.5594,233.6565,1400.0
2024-06-18 09:55:00,240.54,240.72,240.24,240.46,5443.0,233.5302,233.705,233.239,233.4526,5443.0
2024-06-18 10:00:00,240.64,240.67,240.45,240.5,2697.0,233.6273,233.6565,233.4429,233.4914,2697.0
2024-06-18 10:05:00,240.45,240.45,240.17,240.4,1115.0,233.4429,233.4429,233.171,233.3943,1115.0
2024-06-18 10:10:00,240.37,240.37,239.73,239.84,3116.0,233.3652,233.3652,232.7439,232.8506,3116.0
2024-06-18 10:15:00,239.91,240.1,239.87,239.96,1200.0,232.9186,233.1031,232.8798,232.9671,1200.0
2024-06-18 10:20:00,240.05,240.16,239.68,239.71,3919.0,233.0545,233.1613,232.6953,232.7244,3919.0
2024-06-18 10:25:00,239.67,239.94,239.62,239.62,4735.0,232.6856,232.9477,232.6371,232.6371,4735.0
2024-06-18 10:30:00,239.65,240.05,239.64,239.88,5934.0,232.6662,233.0545,232.6565,232.8895,5934.0
2024-06-18 10:35:00,239.93,239.93,239.66,239.69,3894.0,232.938,232.938,232.6759,232.705,3894.0
2024-06-18 10:40:00,239.65,239.8,239.63,239.8,2480.0,232.6662,232.8118,232.6468,232.8118,2480.0
2024-06-18 10:45:00,239.72,239.72,239.59,239.59,1113.0,232.7341,232.7341,232.6079,232.6079,1113.0
2024-06-18 10:50:00,239.57,239.58,239.43,239.54,3122.0,232.5885,232.5982,232.4526,232.5594,3122.0
2024-06-18 10:55:00,239.53,239.81,239.5,239.71,3130.0,232.5497,232.8215,232.5206,232.7244,3130.0
2024-06-18 11:00:00,239.6,240.0,239.6,239.95,3526.0,232.6176,233.006,232.6176,232.9574,3526.0
2024-06-18 11:05:00,239.93,240.2,239.9,240.16,4275.0,232.938,233.2002,232.9089,233.1613,4275.0
2024-06-18 11:10:00,240.22,240.44,240.22,240.44,1425.0,233.2196,233.4332,233.2196,233.4332,1425.0
2024-06-18 11:15:00,240.41,240.5,240.27,240.28,3788.0,233.404,233.4914,233.2681,233.2778,3788.0
2024-06-18 11:20:00,240.28,240.31,240.13,240.17,4958.0,233.2778,233.3069,233.1322,233.171,4958.0
2024-06-18 11:25:00,240.16,240.2,240.03,240.14,9734.0,233.1613,233.2002,233.0351,233.1419,9734.0
2024-06-18 11:30:00,240.18,240.44,240.18,240.44,3558.0,233.1807,233.4332,233.1807,233.4332,3558.0
2024-06-18 11:35:00,240.41,240.45,240.33,240.33,1897.0,233.404,233.4429,233.3264,233.3264,1897.0
2024-06-18 11:40:00,240.29,240.29,239.96,239.96,2527.0,233.2875,233.2875,232.9671,232.9671,2527.0
2024-06-18 11:45:00,239.91,240.09,239.9,240.09,704.0,232.9186,233.0934,232.9089,233.0934,704.0
2024-06-18 11:50:00,240.13,240.26,240.06,240.26,5656.0,233.1322,233.2584,233.0642,233.2584,5656.0
2024-06-18 11:55:00,240.16,240.21,240.13,240.14,1494.0,233.1613,233.2099,233.1322,233.1419,1494.0
2024-06-18 12:00:00,240.14,240.24,240.14,240.24,1317.0,233.1419,233.239,233.1419,233.239,1317.0
2024-06-18 12:05:00,240.22,240.36,240.21,240.35,700.0,233.2196,233.3555,233.2099,233.3458,700.0
2024-06-18 12:10:00,240.29,240.44,240.23,240.41,3584.0,233.2875,233.4332,233.2293,233.404,3584.0
2024-06-18 12:15:00,240.38,240.48,240.37,240.48,2913.0,233.3749,233.472,233.3652,233.472,2913.0
2024-06-18 12:20:00,240.43,240.44,240.09,240.14,8315.0,233.4235,233.4332,233.0934,233.1419,8315.0
2024-06-18 12:25:00,240.1,240.32,240.09,240.13,4703.0,233.1031,233.3167,233.0934,233.1322,4703.0
2024-06-18 12:30:00,240.17,240.2,240.04,240.16,3958.0,233.171,233.2002,233.0448,233.1613,3958.0
2024-06-18 12:35:00,240.21,240.21,240.06,240.07,2719.0,233.2099,233.2099,233.0642,233.0739,2719.0
2024-06-18 12:40:00,240.13,240.46,240.13,240.44,5553.0,233.1322,233.4526,233.1322,233.4332,5553.0
2024-06-18 12:45:00,240.4,240.4,240.19,240.19,3219.0,233.3943,233.3943,233.1904,233.1904,3219.0
2024-06-18 12:50:00,240.09,240.13,239.93,239.93,3930.0,233.0934,233.1322,232.938,232.938,3930.0
2024-06-18 12:55:00,239.95,240.0,239.95,239.99,1409.0,232.9574,233.006,232.9574,232.9963,1409.0
2024-06-18 13:00:00,239.96,239.96,239.79,239.79,3460.0,232.9671,232.9671,232.8021,232.8021,3460.0
2024-06-18 13:05:00,239.81,239.81,239.4,239.4,5752.0,232.8215,232.8215,232.4235,232.4235,5752.0
2024-06-18 13:10:00,239.4,239.64,239.3,239.59,4948.0,232.4235,232.6565,232.3264,232.6079,4948.0
2024-06-18 13:15:00,239.58,239.62,239.52,239.62,2071.0,232.5982,232.6371,232.54,232.6371,2071.0
2024-06-18 13:20:00,239.56,239.6,239.44,239.6,3184.0,232.5788,232.6176,232.4623,232.6176,3184.0
2024-06-18 13:25:00,239.56,239.71,239.55,239.65,2392.0,232.5788,232.7244,232.5691,232.6662,2392.0
2024-06-18 13:30:00,239.63,239.64,239.52,239.64,1690.0,232.6468,232.6565,232.54,232.6565,1690.0
2024-06-18 13:35:00,239.58,239.63,239.49,239.61,4302.0,232.5982,232.6468,232.5108,232.6273,4302.0
2024-06-18 13:40:00,239.61,239.61,239.57,239.59,965.0,232.6273,232.6273,232.5885,232.6079,965.0
2024-06-18 13:45:00,239.61,239.68,239.61,239.68,2791.0,232.6273,232.6953,232.6273,232.6953,2791.0
2024-06-18 13:50:00,239.68,239.77,239.55,239.56,4129.0,232.6953,232.7827,232.5691,232.5788,4129.0
2024-06-18 13:55:00,239.62,239.67,239.54,239.64,3471.0,232.6371,232.6856,232.5594,232.6565,3471.0
2024-06-18 14:00:00,239.6,239.74,239.52,239.74,4039.0,232.6176,232.7536,232.54,232.7536,4039.0
2024-06-18 14:05:00,239.73,239.96,239.73,239.96,630.0,232.7439,232.9671,232.7439,232.9671,630.0
2024-06-18 14:10:00,239.98,240.02,239.85,239.93,2755.0,232.9866,233.0254,232.8604,232.938,2755.0
2024-06-18 14:15:00,239.79,239.82,239.57,239.57,3518.0,232.8021,232.8312,232.5885,232.5885,3518.0
2024-06-18 14:20:00,239.63,239.66,239.58,239.63,2083.0,232.6468,232.6759,232.5982,232.6468,2083.0
2024-06-18 14:25:00,239.63,239.73,239.6,239.68,5188.0,232.6468,232.7439,232.6176,232.6953,5188.0
2024-06-18 14:30:00,239.68,239.71,239.63,239.69,1832.0,232.6953,232.7244,232.6468,232.705,1832.0
2024-06-18 14:35:00,239.63,239.63,239.54,239.62,2095.0,232.6468,232.6468,232.5594,232.6371,2095.0
2024-06-18 14:40:00,239.53,239.72,239.53,239.72,6078.0,232.5497,232.7341,232.5497,232.7341,6078.0
2024-06-18 14:45:00,239.62,239.73,239.57,239.59,3937.0,232.6371,232.7439,232.5885,232.6079,3937.0
2024-06-18 14:50:00,239.56,239.63,239.56,239.6,1731.0,232.5788,232.6468,232.5788,232.6176,1731.0
2024-06-18 14:55:00,239.57,239.66,239.52,239.61,5182.0,232.5885,232.6759,232.54,232.6273,5182.0
2024-06-18 15:00:00,239.63,239.66,239.57,239.63,2575.0,232.6468,232.6759,232.5885,232.6468,2575.0
2024-06-18 15:05:00,239.66,239.74,239.6,239.62,3336.0,232.6759,232.7536,232.6176,232.6371,3336.0
2024-06-18 15:10:00,239.61,239.66,239.51,239.65,4139.0,232.6273,232.6759,232.5303,232.6662,4139.0
2024-06-18 15:15:00,239.68,239.72,239.66,239.7,1412.0,232.6953,232.7341,232.6759,232.7147,1412.0
2024-06-18 15:20:00,239.7,239.77,239.65,239.66,5987.0,232.7147,232.7827,232.6662,232.6759,5987.0
2024-06-18 15:25:00,239.67,239.81,239.66,239.68,4987.0,232.6856,232.8215,232.6759,232.6953,4987.0
2024-06-18 15:30:00,239.68,239.84,239.66,239.84,10678.0,232.6953,232.8506,232.6759,232.8506,10678.0
2024-06-18 15:35:00,239.92,239.94,239.77,239.91,3888.0,232.9283,232.9477,232.7827,232.9186,3888.0
2024-06-18 15:40:00,239.84,240.06,239.76,240.06,5304.0,232.8506,233.0642,232.773,233.0642,5304.0
2024-06-18 15:45:00,240.08,240.08,239.88,239.95,6860.0,233.0837,233.0837,232.8895,232.9574,6860.0
2024-06-18 15:50:00,239.95,240.27,239.92,240.27,11513.0,232.9574,233.2681,232.9283,233.2681,11513.0
2024-06-18 15:55:00,240.26,240.62,240.2,240.48,26933.0,233.2584,233.6079,233.2002,233.472,26933.0
2024-06-20 09:30:00,240.15,241.01,239.4,240.9,15679.0,233.1516,233.9865,232.4235,233.8798,15679.0
2024-06-20 09:35:00,240.75,240.75,240.36,240.66,579.0,233.7341,233.7341,233.3555,233.6467,579.0
2024-06-20 09:40:00,240.64,241.09,240.41,241.09,1215.0,233.6273,234.0642,233.404,234.0642,1215.0
2024-06-20 09:45:00,241.19,241.73,241.18,241.31,4596.0,234.1613,234.6856,234.1516,234.2778,4596.0
2024-06-20 09:50:00,241.23,241.45,241.23,241.45,427.0,234.2001,234.4137,234.2001,234.4137,427.0
2024-06-20 09:55:00,241.61,241.61,241.03,241.24,3450.0,234.5691,234.5691,234.006,234.2098,3450.0
2024-06-20 10:00:00,241.08,241.66,241.08,241.66,1877.0,234.0545,234.6176,234.0545,234.6176,1877.0
2024-06-20 10:05:00,241.63,241.84,241.43,241.43,2190.0,234.5885,234.7924,234.3943,234.3943,2190.0
2024-06-20 10:10:00,241.4,241.92,241.3,241.83,7370.0,234.3652,234.87,234.2681,234.7827,7370.0
2024-06-20 10:15:00,241.69,242.27,241.69,242.09,3332.0,234.6467,235.2098,234.6467,235.0351,3332.0
2024-06-20 10:20:00,242.23,242.23,241.82,241.82,2074.0,235.171,235.171,234.7729,234.7729,2074.0
2024-06-20 10:25:00,241.92,242.17,241.9,242.17,700.0,234.87,235.1127,234.8506,235.1127,700.0
2024-06-20 10:30:00,241.97,241.97,241.49,241.49,3938.0,234.9186,234.9186,234.4526,234.4526,3938.0
2024-06-20 10:35:00,241.51,241.59,241.2,241.23,2453.0,234.472,234.5496,234.171,234.2001,2453.0
2024-06-20 10:40:00,241.21,241.31,240.72,240.87,10773.0,234.1807,234.2778,233.705,233.8506,10773.0
2024-06-20 10:45:00,241.04,241.26,241.01,241.26,2357.0,234.0157,234.2293,233.9865,234.2293,2357.0
2024-06-20 10:50:00,241.37,241.51,241.23,241.35,5770.0,234.3361,234.472,234.2001,234.3166,5770.0
2024-06-20 10:55:00,241.25,241.4,241.19,241.4,2667.0,234.2196,234.3652,234.1613,234.3652,2667.0
2024-06-20 11:00:00,241.39,241.71,241.3,241.71,7290.0,234.3555,234.6662,234.2681,234.6662,7290.0
2024-06-20 11:05:00,241.83,241.88,241.75,241.81,5826.0,234.7827,234.8312,234.705,234.7632,5826.0
2024-06-20 11:10:00,241.9,242.42,241.88,242.37,3847.0,234.8506,235.3555,234.8312,235.3069,3847.0
2024-06-20 11:15:00,242.39,242.4,242.19,242.2,3804.0,235.3263,235.336,235.1322,235.1419,3804.0
2024-06-20 11:20:00,242.2,242.2,241.94,241.95,11571.0,235.1419,235.1419,234.8894,234.8992,11571.0
2024-06-20 11:25:00,241.99,242.11,241.95,242.03,14185.0,234.938,235.0545,234.8992,234.9768,14185.0
2024-06-20 11:30:00,241.99,242.26,241.98,242.24,2999.0,234.938,235.2001,234.9283,235.1807,2999.0
2024-06-20 11:35:00,242.32,242.34,241.95,241.99,5505.0,235.2584,235.2778,234.8992,234.938,5505.0
2024-06-20 11:40:00,242.1,242.14,242.0,242.08,3064.0,235.0448,235.0836,234.9477,235.0254,3064.0
2024-06-20 11:45:00,242.01,242.15,242.0,242.11,1604.0,234.9574,235.0933,234.9477,235.0545,1604.0
2024-06-20 11:50:00,242.13,242.2,241.99,242.05,4064.0,235.0739,235.1419,234.938,234.9962,4064.0
2024-06-20 11:55:00,242.05,242.13,242.0,242.09,5693.0,234.9962,235.0739,234.9477,235.0351,5693.0
2024-06-20 12:00:00,242.18,242.18,241.99,242.09,3594.0,235.1225,235.1225,234.938,235.0351,3594.0
2024-06-20 12:05:00,242.05,242.13,242.02,242.08,4231.0,234.9962,235.0739,234.9671,235.0254,4231.0
2024-06-20 12:10:00,242.06,242.15,242.03,242.12,2789.0,235.006,235.0933,234.9768,235.0642,2789.0
2024-06-20 12:15:00,242.17,242.27,242.16,242.21,4251.0,235.1127,235.2098,235.103,235.1516,4251.0
2024-06-20 12:20:00,242.28,242.41,242.16,242.22,5131.0,235.2195,235.3458,235.103,235.1613,5131.0
2024-06-20 12:25:00,242.22,242.4,242.21,242.34,871.0,235.1613,235.336,235.1516,235.2778,871.0
2024-06-20 12:30:00,242.26,242.71,242.2,242.71,4454.0,235.2001,235.637,235.1419,235.637,4454.0
2024-06-20 12:35:00,242.64,242.73,242.58,242.73,1308.0,235.569,235.6564,235.5108,235.6564,1308.0
2024-06-20 12:40:00,242.72,242.86,242.63,242.83,4276.0,235.6467,235.7826,235.5593,235.7535,4276.0
2024-06-20 12:45:00,242.92,243.0,242.63,242.68,4067.0,235.8409,235.9186,235.5593,235.6079,4067.0
2024-06-20 12:50:00,242.75,242.99,242.75,242.99,1000.0,235.6758,235.9088,235.6758,235.9088,1000.0
2024-06-20 12:55:00,242.94,243.0,242.77,242.93,2892.0,235.8603,235.9186,235.6953,235.8506,2892.0
2024-06-20 13:00:00,242.84,243.12,242.82,243.12,2799.0,235.7632,236.0351,235.7438,236.0351,2799.0
2024-06-20 13:05:00,243.13,243.13,242.57,242.57,2471.0,236.0448,236.0448,235.5011,235.5011,2471.0
2024-06-20 13:10:00,242.71,242.76,242.59,242.73,1175.0,235.637,235.6856,235.5205,235.6564,1175.0
2024-06-20 13:15:00,242.74,242.95,242.73,242.84,7040.0,235.6661,235.87,235.6564,235.7632,7040.0
2024-06-20 13:20:00,242.87,242.96,242.56,242.9,29766.0,235.7923,235.8797,235.4914,235.8215,29766.0
2024-06-20 13:25:00,242.85,242.9,242.7,242.81,5588.0,235.7729,235.8215,235.6273,235.7341,5588.0
2024-06-20 13:30:00,242.83,242.94,242.7,242.94,2579.0,235.7535,235.8603,235.6273,235.8603,2579.0
2024-06-20 13:35:00,243.01,243.12,242.94,243.04,3061.0,235.9283,236.0351,235.8603,235.9574,3061.0
2024-06-20 13:40:00,243.09,243.29,243.09,243.29,1100.0,236.0059,236.2001,236.0059,236.2001,1100.0
2024-06-20 13:45:00,243.3,243.35,243.09,243.09,1284.0,236.2098,236.2584,236.0059,236.0059,1284.0
2024-06-20 13:50:00,243.11,243.11,242.99,243.08,2631.0,236.0254,236.0254,235.9088,235.9962,2631.0
2024-06-20 13:55:00,243.09,243.2,243.0,243.13,8771.0,236.0059,236.1127,235.9186,236.0448,8771.0
2024-06-20 14:00:00,243.2,243.22,242.96,243.18,9225.0,236.1127,236.1321,235.8797,236.0933,9225.0
2024-06-20 14:05:00,243.14,243.24,243.09,243.14,1991.0,236.0545,236.1516,236.0059,236.0545,1991.0
2024-06-20 14:10:00,243.07,243.27,243.06,243.2,3917.0,235.9865,236.1807,235.9768,236.1127,3917.0
2024-06-20 14:15:00,243.17,243.46,243.17,243.46,3045.0,236.0836,236.3652,236.0836,236.3652,3045.0
2024-06-20 14:20:00,243.41,243.41,243.08,243.13,2994.0,236.3166,236.3166,235.9962,236.0448,2994.0
2024-06-20 14:25:00,243.25,243.54,243.18,243.35,3902.0,236.1613,236.4428,236.0933,236.2584,3902.0
2024-06-20 14:30:00,243.35,243.5,243.23,243.23,6480.0,236.2584,236.404,236.1419,236.1419,6480.0
2024-06-20 14:35:00,243.13,243.19,243.03,243.11,3208.0,236.0448,236.103,235.9477,236.0254,3208.0
2024-06-20 14:40:00,243.18,243.25,243.0,243.25,2440.0,236.0933,236.1613,235.9186,236.1613,2440.0
2024-06-20 14:45:00,243.25,243.58,243.21,243.58,3264.0,236.1613,236.4817,236.1224,236.4817,3264.0
2024-06-20 14:50:00,243.61,243.65,243.42,243.54,4570.0,236.5108,236.5496,236.3263,236.4428,4570.0
2024-06-20 14:55:00,243.54,243.77,243.5,243.65,11108.0,236.4428,236.6661,236.404,236.5496,11108.0
2024-06-20 15:00:00,243.65,243.72,243.22,243.46,12030.0,236.5496,236.6176,236.1321,236.3652,12030.0
2024-06-20 15:05:00,243.45,243.57,243.38,243.47,11606.0,236.3554,236.4719,236.2875,236.3749,11606.0
2024-06-20 15:10:00,243.45,243.63,243.41,243.44,10444.0,236.3554,236.5302,236.3166,236.3457,10444.0
2024-06-20 15:15:00,243.45,243.62,243.42,243.59,5854.0,236.3554,236.5205,236.3263,236.4914,5854.0
2024-06-20 15:20:00,243.56,243.68,243.49,243.59,15267.0,236.4622,236.5787,236.3943,236.4914,15267.0
2024-06-20 15:25:00,243.56,243.85,243.55,243.81,7868.0,236.4622,236.7438,236.4525,236.705,7868.0
2024-06-20 15:30:00,243.76,243.82,243.55,243.75,23247.0,236.6564,236.7147,236.4525,236.6467,23247.0
2024-06-20 15:35:00,243.73,243.81,243.34,243.54,9856.0,236.6273,236.705,236.2486,236.4428,9856.0
2024-06-20 15:40:00,243.55,243.64,243.38,243.57,9402.0,236.4525,236.5399,236.2875,236.4719,9402.0
2024-06-20 15:45:00,243.5,243.63,243.23,243.26,30401.0,236.404,236.5302,236.1419,236.171,30401.0
2024-06-20 15:50:00,243.16,243.83,243.15,243.69,25398.0,236.0739,236.7244,236.0642,236.5885,25398.0
2024-06-20 15:55:00,243.69,243.69,243.18,243.3,70455.0,236.5885,236.5885,236.0933,236.2098,70455.0
2024-06-21 09:30:00,243.37,243.91,242.37,242.38,168379.0,236.2778,236.802,235.3069,235.3166,168379.0
2024-06-21 09:35:00,242.49,242.71,241.87,241.9,4230.0,235.4234,235.637,234.8215,234.8506,4230.0
2024-06-21 09:40:00,241.84,241.84,240.71,241.13,3711.0,234.7924,234.7924,233.6953,234.1031,3711.0
2024-06-21 09:45:00,240.91,241.37,240.21,241.37,5168.0,233.8895,234.3361,233.2099,234.3361,5168.0
2024-06-21 09:50:00,241.31,241.97,241.31,241.97,7485.0,234.2778,234.9186,234.2778,234.9186,7485.0
2024-06-21 09:55:00,241.98,242.16,241.41,241.47,3896.0,234.9283,235.103,234.3749,234.4331,3896.0
2024-06-21 10:00:00,241.54,241.97,241.39,241.92,3995.0,234.5011,234.9186,234.3555,234.87,3995.0
2024-06-21 10:05:00,241.95,241.95,241.62,241.82,5999.0,234.8992,234.8992,234.5788,234.7729,5999.0
2024-06-21 10:10:00,241.93,242.04,241.81,241.81,2269.0,234.8797,234.9865,234.7632,234.7632,2269.0
2024-06-21 10:15:00,241.79,241.93,241.61,241.83,3184.0,234.7438,234.8797,234.5691,234.7827,3184.0
2024-06-21 10:20:00,241.97,242.06,241.87,241.98,2714.0,234.9186,235.006,234.8215,234.9283,2714.0
2024-06-21 10:25:00,241.88,242.1,241.84,241.98,5750.0,234.8312,235.0448,234.7924,234.9283,5750.0
2024-06-21 10:30:00,241.92,241.95,241.76,241.91,2712.0,234.87,234.8992,234.7147,234.8603,2712.0
2024-06-21 10:35:00,241.97,242.03,241.67,241.8,2828.0,234.9186,234.9768,234.6273,234.7535,2828.0
2024-06-21 10:40:00,241.82,241.84,241.44,241.46,3474.0,234.7729,234.7924,234.404,234.4234,3474.0
2024-06-21 10:45:00,241.51,241.76,241.48,241.76,2468.0,234.472,234.7147,234.4429,234.7147,2468.0
2024-06-21 10:50:00,241.76,242.05,241.75,241.92,6046.0,234.7147,234.9962,234.705,234.87,6046.0
2024-06-21 10:55:00,241.99,242.09,241.78,241.84,7233.0,234.938,235.0351,234.7341,234.7924,7233.0
2024-06-21 11:00:00,241.76,242.16,241.63,242.16,6359.0,234.7147,235.103,234.5885,235.103,6359.0
2024-06-21 11:05:00,242.13,242.23,242.04,242.23,4722.0,235.0739,235.171,234.9865,235.171,4722.0
2024-06-21 11:10:00,242.21,242.34,242.05,242.33,3551.0,235.1516,235.2778,234.9962,235.2681,3551.0
2024-06-21 11:15:00,242.38,242.39,242.21,242.28,3672.0,235.3166,235.3263,235.1516,235.2195,3672.0
2024-06-21 11:20:00,242.22,242.22,241.78,241.92,2815.0,235.1613,235.1613,234.7341,234.87,2815.0
2024-06-21 11:25:00,241.94,242.03,241.92,242.0,2499.0,234.8894,234.9768,234.87,234.9477,2499.0
2024-06-21 11:30:00,241.94,242.0,241.87,241.96,3727.0,234.8894,234.9477,234.8215,234.9089,3727.0
2024-06-21 11:35:00,242.02,242.2,241.99,242.01,4269.0,234.9671,235.1419,234.938,234.9574,4269.0
2024-06-21 11:40:00,242.12,242.12,241.68,241.68,2310.0,235.0642,235.0642,234.637,234.637,2310.0
2024-06-21 11:45:00,241.62,241.73,241.54,241.72,1050.0,234.5788,234.6856,234.5011,234.6759,1050.0
2024-06-21 11:50:00,241.68,241.68,241.42,241.59,4248.0,234.637,234.637,234.3846,234.5496,4248.0
2024-06-21 11:55:00,241.74,241.74,241.51,241.51,1849.0,234.6953,234.6953,234.472,234.472,1849.0
2024-06-21 12:00:00,241.57,241.57,241.43,241.44,931.0,234.5302,234.5302,234.3943,234.404,931.0
2024-06-21 12:05:00,241.42,241.42,241.08,241.08,2165.0,234.3846,234.3846,234.0545,234.0545,2165.0
2024-06-21 12:10:00,241.22,241.23,240.97,240.97,4209.0,234.1904,234.2001,233.9477,233.9477,4209.0
2024-06-21 12:15:00,240.97,241.21,240.97,241.03,1911.0,233.9477,234.1807,233.9477,234.006,1911.0
2024-06-21 12:20:00,241.12,241.12,241.04,241.1,644.0,234.0933,234.0933,234.0157,234.0739,644.0
2024-06-21 12:25:00,241.15,241.15,240.92,240.92,2816.0,234.1225,234.1225,233.8992,233.8992,2816.0
2024-06-21 12:30:00,240.94,241.12,240.94,241.06,1090.0,233.9186,234.0933,233.9186,234.0351,1090.0
2024-06-21 12:35:00,241.12,241.19,241.05,241.19,1320.0,234.0933,234.1613,234.0254,234.1613,1320.0
2024-06-21 12:40:00,241.21,241.37,241.15,241.27,3648.0,234.1807,234.3361,234.1225,234.239,3648.0
2024-06-21 12:45:00,241.28,241.37,241.27,241.37,651.0,234.2487,234.3361,234.239,234.3361,651.0
2024-06-21 12:50:00,241.37,241.48,241.21,241.48,1851.0,234.3361,234.4429,234.1807,234.4429,1851.0
2024-06-21 12:55:00,241.49,241.49,241.13,241.13,3399.0,234.4526,234.4526,234.1031,234.1031,3399.0
2024-06-21 13:00:00,241.09,241.09,240.95,240.95,3082.0,234.0642,234.0642,233.9283,233.9283,3082.0
2024-06-21 13:05:00,241.03,241.11,240.81,240.86,3835.0,234.006,234.0836,233.7924,233.8409,3835.0
2024-06-21 13:10:00,240.95,241.03,240.77,240.77,1600.0,233.9283,234.006,233.7535,233.7535,1600.0
2024-06-21 13:15:00,240.82,241.05,240.81,240.98,2223.0,233.8021,234.0254,233.7924,233.9574,2223.0
2024-06-21 13:20:00,240.93,241.03,240.85,240.85,3028.0,233.9089,234.006,233.8312,233.8312,3028.0
2024-06-21 13:25:00,240.8,240.91,240.78,240.82,2531.0,233.7827,233.8895,233.7633,233.8021,2531.0
2024-06-21 13:30:00,240.87,240.92,240.64,240.68,8884.0,233.8506,233.8992,233.6273,233.6662,8884.0
2024-06-21 13:35:00,240.69,240.77,240.64,240.77,2300.0,233.6759,233.7535,233.6273,233.7535,2300.0
2024-06-21 13:40:00,240.79,241.05,240.79,240.85,4441.0,233.773,234.0254,233.773,233.8312,4441.0
2024-06-21 13:45:00,240.79,240.91,240.78,240.78,1225.0,233.773,233.8895,233.7633,233.7633,1225.0
2024-06-21 13:50:00,240.81,240.92,240.8,240.92,2899.0,233.7924,233.8992,233.7827,233.8992,2899.0
2024-06-21 13:55:00,240.92,240.97,240.72,240.73,4749.0,233.8992,233.9477,233.705,233.7147,4749.0
2024-06-21 14:00:00,240.72,240.72,240.65,240.69,1662.0,233.705,233.705,233.637,233.6759,1662.0
2024-06-21 14:05:00,240.69,240.83,240.6,240.68,5785.0,233.6759,233.8118,233.5885,233.6662,5785.0
2024-06-21 14:10:00,240.64,240.85,240.63,240.64,6103.0,233.6273,233.8312,233.6176,233.6273,6103.0
2024-06-21 14:15:00,240.59,240.86,240.59,240.84,5029.0,233.5788,233.8409,233.5788,233.8215,5029.0
2024-06-21 14:20:00,240.76,240.89,240.75,240.75,5043.0,233.7438,233.87,233.7341,233.7341,5043.0
2024-06-21 14:25:00,240.74,240.81,240.61,240.64,2410.0,233.7244,233.7924,233.5982,233.6273,2410.0
2024-06-21 14:30:00,240.63,240.73,240.6,240.69,2974.0,233.6176,233.7147,233.5885,233.6759,2974.0
2024-06-21 14:35:00,240.69,240.69,240.37,240.41,7335.0,233.6759,233.6759,233.3652,233.404,7335.0
2024-06-21 14:40:00,240.43,240.51,240.37,240.43,3743.0,233.4235,233.5011,233.3652,233.4235,3743.0
2024-06-21 14:45:00,240.42,240.51,240.31,240.31,3447.0,233.4137,233.5011,233.3069,233.3069,3447.0
2024-06-21 14:50:00,240.31,240.5,240.31,240.5,1995.0,233.3069,233.4914,233.3069,233.4914,1995.0
2024-06-21 14:55:00,240.43,240.53,240.3,240.34,10281.0,233.4235,233.5205,233.2972,233.3361,10281.0
2024-06-21 15:00:00,240.34,240.53,240.34,240.47,7271.0,233.3361,233.5205,233.3361,233.4623,7271.0
2024-06-21 15:05:00,240.47,240.57,240.36,240.36,11410.0,233.4623,233.5594,233.3555,233.3555,11410.0
2024-06-21 15:10:00,240.37,240.41,240.15,240.16,4912.0,233.3652,233.404,233.1516,233.1613,4912.0
2024-06-21 15:15:00,240.21,240.37,240.16,240.17,12416.0,233.2099,233.3652,233.1613,233.171,12416.0
2024-06-21 15:20:00,240.2,240.25,239.99,240.14,8446.0,233.2002,233.2487,232.9963,233.1419,8446.0
2024-06-21 15:25:00,240.14,240.21,239.91,239.91,8339.0,233.1419,233.2099,232.9186,232.9186,8339.0
2024-06-21 15:30:00,239.93,240.23,239.86,240.05,18955.0,232.938,233.2293,232.8701,233.0545,18955.0
2024-06-21 15:35:00,240.02,240.37,239.99,240.3,7661.0,233.0254,233.3652,232.9963,233.2972,7661.0
2024-06-21 15:40:00,240.24,240.34,240.12,240.29,9999.0,233.239,233.3361,233.1225,233.2875,9999.0
2024-06-21 15:45:00,240.24,240.24,239.95,240.03,14055.0,233.239,233.239,232.9574,233.0351,14055.0
2024-06-21 15:50:00,240.03,240.81,239.83,240.67,21629.0,233.0351,233.7924,232.8409,233.6565,21629.0
2024-06-21 15:55:00,240.65,240.8,240.26,240.28,66932.0,233.637,233.7827,233.2584,233.2778,66932.0
2024-06-24 09:30:00,241.37,241.7,240.0,241.25,9166.0,234.3361,234.6564,233.006,234.2196,9166.0
2024-06-24 09:35:00,241.25,242.25,241.24,242.12,4583.0,234.2196,235.1904,234.2098,235.0642,4583.0
2024-06-24 09:40:00,242.24,242.62,241.95,242.28,4523.0,235.1807,235.5496,234.8992,235.2195,4523.0
2024-06-24 09:45:00,242.28,243.24,242.11,243.24,5823.0,235.2195,236.1516,235.0545,236.1516,5823.0
2024-06-24 09:50:00,243.38,243.8,243.37,243.67,2986.0,236.2875,236.6952,236.2778,236.569,2986.0
2024-06-24 09:55:00,243.68,243.77,243.16,243.48,5660.0,236.5787,236.6661,236.0739,236.3846,5660.0
2024-06-24 10:00:00,243.34,243.38,242.76,243.09,13584.0,236.2486,236.2875,235.6856,236.0059,13584.0
2024-06-24 10:05:00,243.09,243.44,242.9,243.19,3561.0,236.0059,236.3457,235.8215,236.103,3561.0
2024-06-24 10:10:00,243.41,243.43,242.9,243.19,4066.0,236.3166,236.336,235.8215,236.103,4066.0
2024-06-24 10:15:00,243.14,243.32,242.87,243.26,2265.0,236.0545,236.2292,235.7923,236.171,2265.0
2024-06-24 10:20:00,243.09,243.63,243.09,243.43,3396.0,236.0059,236.5302,236.0059,236.336,3396.0
2024-06-24 10:25:00,243.53,243.53,243.22,243.22,5032.0,236.4331,236.4331,236.1321,236.1321,5032.0
2024-06-24 10:30:00,243.35,243.49,243.28,243.47,3161.0,236.2584,236.3943,236.1904,236.3749,3161.0
2024-06-24 10:35:00,243.46,243.61,243.43,243.56,3861.0,236.3652,236.5108,236.336,236.4622,3861.0
2024-06-24 10:40:00,243.56,243.7,243.45,243.6,10559.0,236.4622,236.5982,236.3554,236.5011,10559.0
2024-06-24 10:45:00,243.7,243.88,243.32,243.88,7249.0,236.5982,236.7729,236.2292,236.7729,7249.0
2024-06-24 10:50:00,243.79,243.95,243.51,243.67,2610.0,236.6855,236.8409,236.4137,236.569,2610.0
2024-06-24 10:55:00,243.67,243.68,243.37,243.37,14262.0,236.569,236.5787,236.2778,236.2778,14262.0
2024-06-24 11:00:00,243.38,243.38,243.32,243.32,1229.0,236.2875,236.2875,236.2292,236.2292,1229.0
2024-06-24 11:05:00,243.38,243.38,242.89,243.04,2935.0,236.2875,236.2875,235.8118,235.9574,2935.0
2024-06-24 11:10:00,242.95,243.03,242.82,243.0,8234.0,235.87,235.9477,235.7438,235.9186,8234.0
2024-06-24 11:15:00,243.02,243.06,242.94,243.06,2306.0,235.938,235.9768,235.8603,235.9768,2306.0
2024-06-24 11:20:00,243.1,243.35,243.05,243.34,7054.0,236.0156,236.2584,235.9671,236.2486,7054.0
2024-06-24 11:25:00,243.38,243.89,243.37,243.89,3910.0,236.2875,236.7826,236.2778,236.7826,3910.0
2024-06-24 11:30:00,243.89,244.17,243.78,243.88,26717.0,236.7826,237.0545,236.6758,236.7729,26717.0
2024-06-24 11:35:00,243.88,244.23,243.66,244.04,13467.0,236.7729,237.1127,236.5593,236.9283,13467.0
2024-06-24 11:40:00,244.03,244.1,243.88,243.97,7039.0,236.9185,236.9865,236.7729,236.8603,7039.0
2024-06-24 11:45:00,243.97,243.97,243.86,243.96,13543.0,236.8603,236.8603,236.7535,236.8506,13543.0
2024-06-24 11:50:00,243.9,244.14,243.9,244.14,3112.0,236.7923,237.0253,236.7923,237.0253,3112.0
2024-06-24 11:55:00,244.13,244.17,243.92,243.93,7974.0,237.0156,237.0545,236.8117,236.8215,7974.0
2024-06-24 12:00:00,243.93,243.93,243.36,243.64,39685.0,236.8215,236.8215,236.2681,236.5399,39685.0
2024-06-24 12:05:00,243.41,243.77,243.41,243.77,1953.0,236.3166,236.6661,236.3166,236.6661,1953.0
2024-06-24 12:10:00,243.84,243.91,243.81,243.81,1749.0,236.7341,236.802,236.705,236.705,1749.0
2024-06-24 12:15:00,243.81,243.93,243.81,243.93,1044.0,236.705,236.8215,236.705,236.8215,1044.0
2024-06-24 12:20:00,243.86,244.16,243.86,244.04,8370.0,236.7535,237.0448,236.7535,236.9283,8370.0
2024-06-24 12:25:00,244.02,244.1,243.94,244.0,7778.0,236.9088,236.9865,236.8312,236.8894,7778.0
2024-06-24 12:30:00,244.0,244.02,243.89,243.89,3027.0,236.8894,236.9088,236.7826,236.7826,3027.0
2024-06-24 12:35:00,243.88,243.96,243.85,243.95,3601.0,236.7729,236.8506,236.7438,236.8409,3601.0
2024-06-24 12:40:00,243.98,244.06,243.97,244.06,1468.0,236.87,236.9477,236.8603,236.9477,1468.0
2024-06-24 12:45:00,244.08,244.09,244.0,244.09,2636.0,236.9671,236.9768,236.8894,236.9768,2636.0
2024-06-24 12:50:00,244.06,244.06,243.83,243.87,30709.0,236.9477,236.9477,236.7244,236.7632,30709.0
2024-06-24 12:55:00,243.87,243.87,243.65,243.69,3633.0,236.7632,236.7632,236.5496,236.5885,3633.0
2024-06-24 13:00:00,243.68,243.68,243.45,243.45,545.0,236.5787,236.5787,236.3554,236.3554,545.0
2024-06-24 13:05:00,243.54,243.71,243.5,243.62,1985.0,236.4428,236.6079,236.404,236.5205,1985.0
2024-06-24 13:10:00,243.62,243.68,243.6,243.68,1000.0,236.5205,236.5787,236.5011,236.5787,1000.0
2024-06-24 13:15:00,243.59,243.6,243.48,243.5,1472.0,236.4914,236.5011,236.3846,236.404,1472.0
2024-06-24 13:20:00,243.54,243.65,243.47,243.5,2731.0,236.4428,236.5496,236.3749,236.404,2731.0
2024-06-24 13:25:00,243.47,243.68,243.47,243.63,1600.0,236.3749,236.5787,236.3749,236.5302,1600.0
2024-06-24 13:30:00,243.44,243.5,243.4,243.48,6206.0,236.3457,236.404,236.3069,236.3846,6206.0
2024-06-24 13:35:00,243.47,243.73,243.45,243.73,9854.0,236.3749,236.6273,236.3554,236.6273,9854.0
2024-06-24 13:40:00,243.78,243.79,243.64,243.65,3637.0,236.6758,236.6855,236.5399,236.5496,3637.0
2024-06-24 13:45:00,243.57,243.59,243.45,243.48,3044.0,236.4719,236.4914,236.3554,236.3846,3044.0
2024-06-24 13:50:00,243.59,243.6,243.46,243.5,12620.0,236.4914,236.5011,236.3652,236.404,12620.0
2024-06-24 13:55:00,243.5,243.52,243.39,243.5,5459.0,236.404,236.4234,236.2972,236.404,5459.0
2024-06-24 14:00:00,243.52,243.63,243.42,243.5,4193.0,236.4234,236.5302,236.3263,236.404,4193.0
2024-06-24 14:05:00,243.64,243.7,243.5,243.68,2891.0,236.5399,236.5982,236.404,236.5787,2891.0
2024-06-24 14:10:00,243.66,243.68,243.57,243.59,1027.0,236.5593,236.5787,236.4719,236.4914,1027.0
2024-06-24 14:15:00,243.56,243.72,243.5,243.66,5365.0,236.4622,236.6176,236.404,236.5593,5365.0
2024-06-24 14:20:00,243.66,244.0,243.66,243.99,5668.0,236.5593,236.8894,236.5593,236.8797,5668.0
2024-06-24 14:25:00,243.98,243.99,243.85,243.96,1988.0,236.87,236.8797,236.7438,236.8506,1988.0
2024-06-24 14:30:00,243.96,244.02,243.77,243.77,2619.0,236.8506,236.9088,236.6661,236.6661,2619.0
2024-06-24 14:35:00,243.81,243.81,243.66,243.66,3155.0,236.705,236.705,236.5593,236.5593,3155.0
2024-06-24 14:40:00,243.82,243.93,243.78,243.89,4643.0,236.7147,236.8215,236.6758,236.7826,4643.0
2024-06-24 14:45:00,243.89,243.96,243.84,243.86,6961.0,236.7826,236.8506,236.7341,236.7535,6961.0
2024-06-24 14:50:00,243.85,244.0,243.84,243.89,6227.0,236.7438,236.8894,236.7341,236.7826,6227.0
2024-06-24 14:55:00,243.84,243.86,243.67,243.77,6521.0,236.7341,236.7535,236.569,236.6661,6521.0
2024-06-24 15:00:00,243.71,243.78,243.52,243.56,8454.0,236.6079,236.6758,236.4234,236.4622,8454.0
2024-06-24 15:05:00,243.56,243.82,243.52,243.52,18296.0,236.4622,236.7147,236.4234,236.4234,18296.0
2024-06-24 15:10:00,243.49,243.49,243.16,243.3,8454.0,236.3943,236.3943,236.0739,236.2098,8454.0
2024-06-24 15:15:00,243.19,243.29,243.19,243.29,474.0,236.103,236.2001,236.103,236.2001,474.0
2024-06-24 15:20:00,243.29,243.3,242.89,242.98,6028.0,236.2001,236.2098,235.8118,235.8991,6028.0
2024-06-24 15:25:00,242.98,243.05,242.9,243.01,2439.0,235.8991,235.9671,235.8215,235.9283,2439.0
2024-06-24 15:30:00,243.08,243.24,243.05,243.08,4576.0,235.9962,236.1516,235.9671,235.9962,4576.0
2024-06-24 15:35:00,243.07,243.4,242.97,243.39,6153.0,235.9865,236.3069,235.8894,236.2972,6153.0
2024-06-24 15:40:00,243.39,243.39,243.17,243.22,4248.0,236.2972,236.2972,236.0836,236.1321,4248.0
2024-06-24 15:45:00,243.25,243.36,243.05,243.21,10873.0,236.1613,236.2681,235.9671,236.1224,10873.0
2024-06-24 15:50:00,243.3,243.48,243.0,243.03,16932.0,236.2098,236.3846,235.9186,235.9477,16932.0
2024-06-24 15:55:00,243.01,243.01,242.51,242.6,72497.0,235.9283,235.9283,235.4428,235.5302,72497.0
2024-06-25 09:30:00,241.52,241.79,240.2,240.82,20369.0,234.4817,234.7438,233.2002,233.8021,20369.0
2024-06-25 09:35:00,241.1,241.42,240.79,240.96,7251.0,234.0739,234.3846,233.773,233.938,7251.0
2024-06-25 09:40:00,240.94,241.02,240.34,240.6,3571.0,233.9186,233.9963,233.3361,233.5885,3571.0
2024-06-25 09:45:00,240.28,240.38,239.68,239.96,2871.0,233.2778,233.3749,232.6953,232.9671,2871.0
2024-06-25 09:50:00,239.95,240.46,239.66,239.66,4317.0,232.9574,233.4526,232.6759,232.6759,4317.0
2024-06-25 09:55:00,239.69,239.99,239.14,239.3,3591.0,232.705,232.9963,232.171,232.3264,3591.0
2024-06-25 10:00:00,238.88,239.46,238.88,239.39,1788.0,231.9186,232.4817,231.9186,232.4138,1788.0
2024-06-25 10:05:00,239.41,239.6,239.24,239.39,2249.0,232.4332,232.6176,232.2681,232.4138,2249.0
2024-06-25 10:10:00,239.27,239.64,239.27,239.49,1059.0,232.2973,232.6565,232.2973,232.5108,1059.0
2024-06-25 10:15:00,239.64,239.64,239.26,239.26,1871.0,232.6565,232.6565,232.2875,232.2875,1871.0
2024-06-25 10:20:00,239.4,239.52,239.25,239.3,1521.0,232.4235,232.54,232.2778,232.3264,1521.0
2024-06-25 10:25:00,239.25,239.25,238.82,238.89,2310.0,232.2778,232.2778,231.8604,231.9283,2310.0
2024-06-25 10:30:00,239.06,239.09,238.85,238.95,6963.0,232.0934,232.1225,231.8895,231.9866,6963.0
2024-06-25 10:35:00,238.95,239.13,238.77,238.88,6222.0,231.9866,232.1613,231.8118,231.9186,6222.0
2024-06-25 10:40:00,238.97,239.14,238.9,239.13,4504.0,232.006,232.171,231.938,232.1613,4504.0
2024-06-25 10:45:00,239.19,239.34,239.01,239.01,8599.0,232.2196,232.3652,232.0448,232.0448,8599.0
2024-06-25 10:50:00,239.22,239.25,238.8,238.94,7364.0,232.2487,232.2778,231.841,231.9769,7364.0
2024-06-25 10:55:00,238.81,238.82,238.56,238.56,2660.0,231.8507,231.8604,231.6079,231.6079,2660.0
2024-06-25 11:00:00,238.67,238.67,238.02,238.02,4474.0,231.7147,231.7147,231.0837,231.0837,4474.0
2024-06-25 11:05:00,238.07,238.08,237.76,237.86,3069.0,231.1322,231.1419,230.8313,230.9283,3069.0
2024-06-25 11:10:00,237.93,238.19,237.93,238.19,3020.0,230.9963,231.2487,230.9963,231.2487,3020.0
2024-06-25 11:15:00,238.13,238.22,237.84,237.84,6905.0,231.1905,231.2779,230.9089,230.9089,6905.0
2024-06-25 11:20:00,237.85,237.86,237.76,237.83,904.0,230.9186,230.9283,230.8313,230.8992,904.0
2024-06-25 11:25:00,237.83,237.86,237.75,237.75,739.0,230.8992,230.9283,230.8216,230.8216,739.0
2024-06-25 11:30:00,237.73,237.8,237.51,237.51,4580.0,230.8021,230.8701,230.5885,230.5885,4580.0
2024-06-25 11:35:00,237.58,237.66,237.41,237.41,4000.0,230.6565,230.7342,230.4915,230.4915,4000.0
2024-06-25 11:40:00,237.46,237.59,237.43,237.56,2735.0,230.54,230.6662,230.5109,230.6371,2735.0
2024-06-25 11:45:00,237.59,237.89,237.58,237.59,4244.0,230.6662,230.9575,230.6565,230.6662,4244.0
2024-06-25 11:50:00,237.59,237.62,237.5,237.54,3082.0,230.6662,230.6953,230.5788,230.6177,3082.0
2024-06-25 11:55:00,237.5,237.66,237.45,237.66,6316.0,230.5788,230.7342,230.5303,230.7342,6316.0
2024-06-25 12:00:00,237.67,237.67,237.41,237.41,1531.0,230.7439,230.7439,230.4915,230.4915,1531.0
2024-06-25 12:05:00,237.47,237.74,237.47,237.71,4966.0,230.5497,230.8118,230.5497,230.7827,4966.0
2024-06-25 12:10:00,237.71,237.75,237.62,237.68,1983.0,230.7827,230.8216,230.6953,230.7536,1983.0
2024-06-25 12:15:00,237.64,237.64,237.42,237.54,2438.0,230.7148,230.7148,230.5012,230.6177,2438.0
2024-06-25 12:20:00,237.5,237.76,237.5,237.69,3765.0,230.5788,230.8313,230.5788,230.7633,3765.0
2024-06-25 12:25:00,237.76,237.91,237.72,237.82,2854.0,230.8313,230.9769,230.7924,230.8895,2854.0
2024-06-25 12:30:00,237.73,237.73,237.55,237.55,1881.0,230.8021,230.8021,230.6274,230.6274,1881.0
2024-06-25 12:35:00,237.54,237.63,237.41,237.63,1818.0,230.6177,230.705,230.4915,230.705,1818.0
2024-06-25 12:40:00,237.57,237.57,237.46,237.46,1173.0,230.6468,230.6468,230.54,230.54,1173.0
2024-06-25 12:45:00,237.39,237.42,237.08,237.42,4520.0,230.472,230.5012,230.1711,230.5012,4520.0
2024-06-25 12:50:00,237.46,237.55,237.44,237.5,4004.0,230.54,230.6274,230.5206,230.5788,4004.0
2024-06-25 12:55:00,237.57,237.63,237.51,237.63,2600.0,230.6468,230.705,230.5885,230.705,2600.0
2024-06-25 13:00:00,237.53,237.65,237.53,237.65,300.0,230.608,230.7245,230.608,230.7245,300.0
2024-06-25 13:05:00,237.7,237.87,237.68,237.73,2567.0,230.773,230.9381,230.7536,230.8021,2567.0
2024-06-25 13:10:00,237.8,237.8,237.72,237.73,837.0,230.8701,230.8701,230.7924,230.8021,837.0
2024-06-25 13:15:00,237.72,237.82,237.56,237.56,2694.0,230.7924,230.8895,230.6371,230.6371,2694.0
2024-06-25 13:20:00,237.57,237.71,237.55,237.67,1646.0,230.6468,230.7827,230.6274,230.7439,1646.0
2024-06-25 13:25:00,237.7,237.99,237.7,237.99,1200.0,230.773,231.0546,230.773,231.0546,1200.0
2024-06-25 13:30:00,237.99,237.99,237.89,237.89,1995.0,231.0546,231.0546,230.9575,230.9575,1995.0
2024-06-25 13:35:00,237.91,237.93,237.74,237.74,1458.0,230.9769,230.9963,230.8118,230.8118,1458.0
2024-06-25 13:40:00,237.73,237.97,237.72,237.91,1943.0,230.8021,231.0351,230.7924,230.9769,1943.0
2024-06-25 13:45:00,237.96,238.08,237.95,238.08,9362.0,231.0254,231.1419,231.0157,231.1419,9362.0
2024-06-25 13:50:00,238.09,238.17,238.03,238.17,1899.0,231.1516,231.2293,231.0934,231.2293,1899.0
2024-06-25 13:55:00,238.17,238.17,238.07,238.12,3129.0,231.2293,231.2293,231.1322,231.1808,3129.0
2024-06-25 14:00:00,238.06,238.13,238.02,238.12,3479.0,231.1225,231.1905,231.0837,231.1808,3479.0
2024-06-25 14:05:00,238.12,238.29,238.11,238.29,2822.0,231.1808,231.3458,231.1711,231.3458,2822.0
2024-06-25 14:10:00,238.45,238.62,238.34,238.53,8682.0,231.5012,231.6662,231.3944,231.5788,8682.0
2024-06-25 14:15:00,238.45,238.52,238.45,238.46,1472.0,231.5012,231.5691,231.5012,231.5109,1472.0
2024-06-25 14:20:00,238.47,238.47,238.31,238.39,3150.0,231.5206,231.5206,231.3652,231.4429,3150.0
2024-06-25 14:25:00,238.46,238.55,238.44,238.55,2193.0,231.5109,231.5982,231.4914,231.5982,2193.0
2024-06-25 14:30:00,238.52,238.55,238.5,238.55,1814.0,231.5691,231.5982,231.5497,231.5982,1814.0
2024-06-25 14:35:00,238.49,238.57,238.45,238.54,3134.0,231.54,231.6177,231.5012,231.5885,3134.0
2024-06-25 14:40:00,238.52,238.65,238.48,238.48,8016.0,231.5691,231.6953,231.5303,231.5303,8016.0
2024-06-25 14:45:00,238.54,238.55,238.19,238.3,1560.0,231.5885,231.5982,231.2487,231.3555,1560.0
2024-06-25 14:50:00,238.31,238.45,238.3,238.44,3374.0,231.3652,231.5012,231.3555,231.4914,3374.0
2024-06-25 14:55:00,238.44,238.45,238.32,238.4,3336.0,231.4914,231.5012,231.3749,231.4526,3336.0
2024-06-25 15:00:00,238.45,238.45,238.29,238.29,1707.0,231.5012,231.5012,231.3458,231.3458,1707.0
2024-06-25 15:05:00,238.37,238.4,238.28,238.3,2799.0,231.4235,231.4526,231.3361,231.3555,2799.0
2024-06-25 15:10:00,238.33,238.41,238.27,238.33,1920.0,231.3846,231.4623,231.3264,231.3846,1920.0
2024-06-25 15:15:00,238.4,238.45,238.31,238.31,4015.0,231.4526,231.5012,231.3652,231.3652,4015.0
2024-06-25 15:20:00,238.3,238.3,238.17,238.29,1801.0,231.3555,231.3555,231.2293,231.3458,1801.0
2024-06-25 15:25:00,238.26,238.43,238.23,238.38,4636.0,231.3167,231.4817,231.2876,231.4332,4636.0
2024-06-25 15:30:00,238.32,238.39,238.26,238.39,4458.0,231.3749,231.4429,231.3167,231.4429,4458.0
2024-06-25 15:35:00,238.37,238.41,238.28,238.35,5927.0,231.4235,231.4623,231.3361,231.4041,5927.0
2024-06-25 15:40:00,238.31,238.31,238.14,238.25,3871.0,231.3652,231.3652,231.2002,231.307,3871.0
2024-06-25 15:45:00,238.23,238.37,238.15,238.17,5086.0,231.2876,231.4235,231.2099,231.2293,5086.0
2024-06-25 15:50:00,238.01,238.29,238.0,238.15,9871.0,231.074,231.3458,231.0643,231.2099,9871.0
2024-06-25 15:55:00,238.14,238.15,237.78,237.92,43844.0,231.2002,231.2099,230.8507,230.9866,43844.0
2024-06-26 09:30:00,236.71,237.1,235.0,236.76,20799.0,229.8119,230.1905,228.1517,229.8604,20799.0
2024-06-26 09:35:00,237.12,237.38,237.12,237.36,1465.0,230.2099,230.4623,230.2099,230.4429,1465.0
2024-06-26 09:40:00,237.3,237.44,236.93,236.93,1050.0,230.3847,230.5206,230.0254,230.0254,1050.0
2024-06-26 09:45:00,237.03,237.07,236.68,237.06,900.0,230.1225,230.1614,229.7827,230.1517,900.0
2024-06-26 09:50:00,236.89,236.89,236.52,236.52,910.0,229.9866,229.9866,229.6274,229.6274,910.0
2024-06-26 09:55:00,236.44,236.55,236.0,236.29,8259.0,229.5497,229.6565,229.1226,229.4041,8259.0
2024-06-26 10:00:00,236.28,236.28,235.65,235.8,7163.0,229.3944,229.3944,228.7827,228.9284,7163.0
2024-06-26 10:05:00,235.77,235.99,235.54,235.95,8144.0,228.8993,229.1128,228.676,229.074,8144.0
2024-06-26 10:10:00,235.98,236.27,235.97,236.0,5387.0,229.1031,229.3847,229.0934,229.1226,5387.0
2024-06-26 10:15:00,236.2,236.47,235.98,236.35,3166.0,229.3167,229.5789,229.1031,229.4624,3166.0
2024-06-26 10:20:00,236.17,236.34,236.01,236.07,1400.0,229.2876,229.4526,229.1323,229.1905,1400.0
2024-06-26 10:25:00,236.2,236.38,236.11,236.3,2898.0,229.3167,229.4915,229.2293,229.4138,2898.0
2024-06-26 10:30:00,236.12,236.12,235.78,235.89,2864.0,229.2391,229.2391,228.909,229.0158,2864.0
2024-06-26 10:35:00,235.84,235.93,235.84,235.86,723.0,228.9672,229.0546,228.9672,228.9866,723.0
2024-06-26 10:40:00,235.9,235.9,235.78,235.88,560.0,229.0255,229.0255,228.909,229.006,560.0
2024-06-26 10:45:00,235.8,236.01,235.8,235.86,3830.0,228.9284,229.1323,228.9284,228.9866,3830.0
2024-06-26 10:50:00,235.84,236.03,235.84,235.98,6941.0,228.9672,229.1517,228.9672,229.1031,6941.0
2024-06-26 10:55:00,236.01,236.51,235.98,236.51,5513.0,229.1323,229.6177,229.1031,229.6177,5513.0
2024-06-26 11:00:00,236.39,236.6,236.23,236.34,2991.0,229.5012,229.7051,229.3458,229.4526,2991.0
2024-06-26 11:05:00,236.17,236.25,236.11,236.11,900.0,229.2876,229.3653,229.2293,229.2293,900.0
2024-06-26 11:10:00,236.11,236.29,236.03,236.16,1279.0,229.2293,229.4041,229.1517,229.2779,1279.0
2024-06-26 11:15:00,236.16,236.32,236.0,236.11,3145.0,229.2779,229.4332,229.1226,229.2293,3145.0
2024-06-26 11:20:00,236.44,236.49,236.22,236.3,1974.0,229.5497,229.5983,229.3361,229.4138,1974.0
2024-06-26 11:25:00,236.35,236.58,236.24,236.55,3971.0,229.4624,229.6856,229.3556,229.6565,3971.0
2024-06-26 11:30:00,236.56,236.56,236.46,236.46,1262.0,229.6662,229.6662,229.5691,229.5691,1262.0
2024-06-26 11:35:00,236.61,236.73,236.45,236.64,800.0,229.7148,229.8313,229.5594,229.7439,800.0
2024-06-26 11:40:00,236.78,237.16,236.72,237.16,1793.0,229.8798,230.2487,229.8216,230.2487,1793.0
2024-06-26 11:45:00,237.16,237.21,237.02,237.12,1840.0,230.2487,230.2973,230.1128,230.2099,1840.0
2024-06-26 11:50:00,237.12,237.34,237.11,237.34,2796.0,230.2099,230.4235,230.2002,230.4235,2796.0
2024-06-26 11:55:00,237.42,237.43,237.15,237.37,30826.0,230.5012,230.5109,230.239,230.4526,30826.0
2024-06-26 12:00:00,237.37,237.8,237.26,237.8,2484.0,230.4526,230.8701,230.3458,230.8701,2484.0
2024-06-26 12:05:00,237.92,238.04,237.91,238.04,2539.0,230.9866,231.1031,230.9769,231.1031,2539.0
2024-06-26 12:10:00,237.93,238.04,237.77,238.04,2066.0,230.9963,231.1031,230.841,231.1031,2066.0
2024-06-26 12:15:00,237.85,237.94,237.83,237.83,1084.0,230.9186,231.006,230.8992,230.8992,1084.0
2024-06-26 12:20:00,237.89,237.89,237.56,237.7,1707.0,230.9575,230.9575,230.6371,230.773,1707.0
2024-06-26 12:25:00,237.65,237.76,237.52,237.72,1033.0,230.7245,230.8313,230.5983,230.7924,1033.0
2024-06-26 12:30:00,237.53,237.63,237.45,237.51,1435.0,230.608,230.705,230.5303,230.5885,1435.0
2024-06-26 12:35:00,237.64,237.84,237.64,237.81,1832.0,230.7148,230.9089,230.7148,230.8798,1832.0
2024-06-26 12:40:00,237.89,237.89,237.61,237.74,2548.0,230.9575,230.9575,230.6856,230.8118,2548.0
2024-06-26 12:45:00,237.76,237.96,237.66,237.92,1100.0,230.8313,231.0254,230.7342,230.9866,1100.0
2024-06-26 12:50:00,237.97,238.17,237.96,238.17,1528.0,231.0351,231.2293,231.0254,231.2293,1528.0
2024-06-26 12:55:00,238.18,238.18,238.02,238.18,1824.0,231.239,231.239,231.0837,231.239,1824.0
2024-06-26 13:00:00,238.13,238.45,238.13,238.45,4580.0,231.1905,231.5012,231.1905,231.5012,4580.0
2024-06-26 13:05:00,238.54,238.6,238.38,238.6,2311.0,231.5885,231.6468,231.4332,231.6468,2311.0
2024-06-26 13:10:00,238.55,238.62,238.46,238.62,500.0,231.5982,231.6662,231.5109,231.6662,500.0
2024-06-26 13:15:00,238.57,238.72,238.37,238.49,6252.0,231.6177,231.7633,231.4235,231.54,6252.0
2024-06-26 13:20:00,238.44,238.74,238.43,238.72,959.0,231.4914,231.7827,231.4817,231.7633,959.0
2024-06-26 13:25:00,238.52,238.69,238.48,238.61,4617.0,231.5691,231.7342,231.5303,231.6565,4617.0
2024-06-26 13:30:00,238.57,238.8,238.57,238.69,1160.0,231.6177,231.841,231.6177,231.7342,1160.0
2024-06-26 13:35:00,238.68,238.68,238.36,238.37,1308.0,231.7245,231.7245,231.4138,231.4235,1308.0
2024-06-26 13:40:00,238.3,238.81,238.27,238.51,3634.0,231.3555,231.8507,231.3264,231.5594,3634.0
2024-06-26 13:45:00,238.58,238.67,238.57,238.67,500.0,231.6274,231.7147,231.6177,231.7147,500.0
2024-06-26 13:50:00,238.57,238.68,238.43,238.43,1549.0,231.6177,231.7245,231.4817,231.4817,1549.0
2024-06-26 13:55:00,238.4,238.4,238.33,238.35,520.0,231.4526,231.4526,231.3846,231.4041,520.0
2024-06-26 14:00:00,238.37,238.37,238.15,238.23,1141.0,231.4235,231.4235,231.2099,231.2876,1141.0
2024-06-26 14:05:00,238.23,238.37,238.23,238.25,1418.0,231.2876,231.4235,231.2876,231.307,1418.0
2024-06-26 14:10:00,238.22,238.34,238.18,238.34,1348.0,231.2779,231.3944,231.239,231.3944,1348.0
2024-06-26 14:15:00,238.34,238.42,238.34,238.42,300.0,231.3944,231.472,231.3944,231.472,300.0
2024-06-26 14:20:00,238.46,238.51,238.31,238.46,1279.0,231.5109,231.5594,231.3652,231.5109,1279.0
2024-06-26 14:25:00,238.49,238.53,238.32,238.53,1717.0,231.54,231.5788,231.3749,231.5788,1717.0
2024-06-26 14:30:00,238.47,238.49,238.25,238.49,2063.0,231.5206,231.54,231.307,231.54,2063.0
2024-06-26 14:35:00,238.32,238.33,238.23,238.31,1400.0,231.3749,231.3846,231.2876,231.3652,1400.0
2024-06-26 14:40:00,238.29,238.52,238.29,238.52,1000.0,231.3458,231.5691,231.3458,231.5691,1000.0
2024-06-26 14:45:00,238.47,238.75,238.47,238.65,1270.0,231.5206,231.7924,231.5206,231.6953,1270.0
2024-06-26 14:50:00,238.59,238.66,238.51,238.61,1961.0,231.6371,231.705,231.5594,231.6565,1961.0
2024-06-26 14:55:00,238.62,238.73,238.48,238.64,4480.0,231.6662,231.773,231.5303,231.6856,4480.0
2024-06-26 15:00:00,238.62,238.62,238.28,238.28,1984.0,231.6662,231.6662,231.3361,231.3361,1984.0
2024-06-26 15:05:00,238.23,238.46,238.17,238.46,2866.0,231.2876,231.5109,231.2293,231.5109,2866.0
2024-06-26 15:10:00,238.46,238.52,238.38,238.48,1475.0,231.5109,231.5691,231.4332,231.5303,1475.0
2024-06-26 15:15:00,238.53,238.58,238.44,238.47,1989.0,231.5788,231.6274,231.4914,231.5206,1989.0
2024-06-26 15:20:00,238.44,238.44,238.34,238.35,2580.0,231.4914,231.4914,231.3944,231.4041,2580.0
2024-06-26 15:25:00,238.35,238.46,238.33,238.4,3676.0,231.4041,231.5109,231.3846,231.4526,3676.0
2024-06-26 15:30:00,238.43,238.58,238.37,238.51,5127.0,231.4817,231.6274,231.4235,231.5594,5127.0
2024-06-26 15:35:00,238.5,238.63,238.45,238.56,4710.0,231.5497,231.6759,231.5012,231.6079,4710.0
2024-06-26 15:40:00,238.54,238.54,238.36,238.52,5438.0,231.5885,231.5885,231.4138,231.5691,5438.0
2024-06-26 15:45:00,238.58,238.6,238.44,238.48,4621.0,231.6274,231.6468,231.4914,231.5303,4621.0
2024-06-26 15:50:00,238.45,239.01,238.45,238.96,9098.0,231.5012,232.0448,231.5012,231.9963,9098.0
2024-06-26 15:55:00,238.89,239.31,238.77,238.8,43560.0,231.9283,232.3361,231.8118,231.841,43560.0
2024-06-27 09:30:00,238.61,239.22,238.2,238.56,22748.0,231.6565,232.2487,231.2584,231.6079,22748.0
2024-06-27 09:35:00,238.4,238.4,237.42,238.03,4542.0,231.4526,231.4526,230.5012,231.0934,4542.0
2024-06-27 09:40:00,237.82,238.47,237.8,238.16,3630.0,230.8895,231.5206,230.8701,231.2196,3630.0
2024-06-27 09:45:00,238.0,238.45,237.93,238.29,9667.0,231.0643,231.5012,230.9963,231.3458,9667.0
2024-06-27 09:50:00,238.29,238.3,237.83,238.04,16961.0,231.3458,231.3555,230.8992,231.1031,16961.0
2024-06-27 09:55:00,237.95,238.0,237.57,237.74,10037.0,231.0157,231.0643,230.6468,230.8118,10037.0
2024-06-27 10:00:00,237.91,238.22,237.67,237.68,5512.0,230.9769,231.2779,230.7439,230.7536,5512.0
2024-06-27 10:05:00,237.91,238.27,237.69,238.12,2232.0,230.9769,231.3264,230.7633,231.1808,2232.0
2024-06-27 10:10:00,238.34,238.46,238.2,238.32,2822.0,231.3944,231.5109,231.2584,231.3749,2822.0
2024-06-27 10:15:00,238.24,238.28,238.15,238.19,3500.0,231.2973,231.3361,231.2099,231.2487,3500.0
2024-06-27 10:20:00,238.23,238.83,238.14,238.81,7213.0,231.2876,231.8701,231.2002,231.8507,7213.0
2024-06-27 10:25:00,238.8,238.81,238.42,238.53,5578.0,231.841,231.8507,231.472,231.5788,5578.0
2024-06-27 10:30:00,238.51,239.04,238.51,238.99,1902.0,231.5594,232.074,231.5594,232.0254,1902.0
2024-06-27 10:35:00,239.11,239.24,238.84,238.92,1966.0,232.1419,232.2681,231.8798,231.9575,1966.0
2024-06-27 10:40:00,239.09,239.09,238.77,238.81,6142.0,232.1225,232.1225,231.8118,231.8507,6142.0
2024-06-27 10:45:00,238.82,239.18,238.72,238.93,14500.0,231.8604,232.2099,231.7633,231.9672,14500.0
2024-06-27 10:50:00,238.96,238.96,238.63,238.67,900.0,231.9963,231.9963,231.6759,231.7147,900.0
2024-06-27 10:55:00,238.77,238.92,238.48,238.48,3212.0,231.8118,231.9575,231.5303,231.5303,3212.0
2024-06-27 11:00:00,238.57,238.71,238.43,238.46,987.0,231.6177,231.7536,231.4817,231.5109,987.0
2024-06-27 11:05:00,238.35,238.52,238.21,238.5,1343.0,231.4041,231.5691,231.2681,231.5497,1343.0
2024-06-27 11:10:00,238.47,238.47,238.39,238.39,200.0,231.5206,231.5206,231.4429,231.4429,200.0
2024-06-27 11:15:00,238.39,238.51,238.36,238.51,738.0,231.4429,231.5594,231.4138,231.5594,738.0
2024-06-27 11:20:00,238.53,238.58,238.4,238.4,1976.0,231.5788,231.6274,231.4526,231.4526,1976.0
2024-06-27 11:25:00,238.36,238.37,238.05,238.21,9091.0,231.4138,231.4235,231.1128,231.2681,9091.0
2024-06-27 11:30:00,238.13,238.18,237.98,237.98,2460.0,231.1905,231.239,231.0448,231.0448,2460.0
2024-06-27 11:35:00,238.06,238.13,237.97,237.98,1040.0,231.1225,231.1905,231.0351,231.0448,1040.0
2024-06-27 11:40:00,238.03,238.17,237.97,238.07,3206.0,231.0934,231.2293,231.0351,231.1322,3206.0
2024-06-27 11:45:00,238.22,238.31,238.17,238.3,2416.0,231.2779,231.3652,231.2293,231.3555,2416.0
2024-06-27 11:50:00,238.35,238.42,238.21,238.38,1731.0,231.4041,231.472,231.2681,231.4332,1731.0
2024-06-27 11:55:00,238.39,238.39,238.23,238.23,1387.0,231.4429,231.4429,231.2876,231.2876,1387.0
2024-06-27 12:00:00,238.32,238.32,238.04,238.04,1770.0,231.3749,231.3749,231.1031,231.1031,1770.0
2024-06-27 12:05:00,238.03,238.06,238.01,238.06,1274.0,231.0934,231.1225,231.074,231.1225,1274.0
2024-06-27 12:10:00,238.06,238.15,238.04,238.15,913.0,231.1225,231.2099,231.1031,231.2099,913.0
2024-06-27 12:15:00,238.08,238.15,238.07,238.15,366.0,231.1419,231.2099,231.1322,231.2099,366.0
2024-06-27 12:20:00,238.06,238.11,238.03,238.06,1859.0,231.1225,231.1711,231.0934,231.1225,1859.0
2024-06-27 12:25:00,238.13,238.17,237.85,237.85,1710.0,231.1905,231.2293,230.9186,230.9186,1710.0
2024-06-27 12:30:00,237.8,237.8,237.45,237.45,2469.0,230.8701,230.8701,230.5303,230.5303,2469.0
2024-06-27 12:35:00,237.56,237.56,237.41,237.41,856.0,230.6371,230.6371,230.4915,230.4915,856.0
2024-06-27 12:40:00,237.41,237.58,237.39,237.58,4056.0,230.4915,230.6565,230.472,230.6565,4056.0
2024-06-27 12:45:00,237.44,237.53,237.4,237.4,1487.0,230.5206,230.608,230.4818,230.4818,1487.0
2024-06-27 12:50:00,237.46,237.61,237.46,237.61,1504.0,230.54,230.6856,230.54,230.6856,1504.0
2024-06-27 12:55:00,237.66,237.72,237.52,237.57,2130.0,230.7342,230.7924,230.5983,230.6468,2130.0
2024-06-27 13:00:00,237.57,237.72,237.57,237.59,1400.0,230.6468,230.7924,230.6468,230.6662,1400.0
2024-06-27 13:05:00,237.59,237.59,237.26,237.39,5891.0,230.6662,230.6662,230.3458,230.472,5891.0
2024-06-27 13:10:00,237.27,237.35,237.03,237.06,4276.0,230.3555,230.4332,230.1225,230.1517,4276.0
2024-06-27 13:15:00,237.03,237.16,236.95,237.12,12356.0,230.1225,230.2487,230.0449,230.2099,12356.0
2024-06-27 13:20:00,237.12,237.28,237.04,237.17,7227.0,230.2099,230.3652,230.1322,230.2585,7227.0
2024-06-27 13:25:00,237.2,237.33,237.18,237.18,4957.0,230.2876,230.4138,230.2682,230.2682,4957.0
2024-06-27 13:30:00,237.15,237.21,237.06,237.15,6945.0,230.239,230.2973,230.1517,230.239,6945.0
2024-06-27 13:35:00,237.16,237.27,237.09,237.09,5433.0,230.2487,230.3555,230.1808,230.1808,5433.0
2024-06-27 13:40:00,237.08,237.21,237.07,237.1,5937.0,230.1711,230.2973,230.1614,230.1905,5937.0
2024-06-27 13:45:00,237.13,237.19,236.98,236.99,3520.0,230.2196,230.2779,230.074,230.0837,3520.0
2024-06-27 13:50:00,237.02,237.17,236.99,237.09,4185.0,230.1128,230.2585,230.0837,230.1808,4185.0
2024-06-27 13:55:00,237.11,237.14,236.74,236.79,8071.0,230.2002,230.2293,229.841,229.8895,8071.0
2024-06-27 14:00:00,236.79,236.86,236.5,236.59,10157.0,229.8895,229.9575,229.608,229.6954,10157.0
2024-06-27 14:05:00,236.63,236.9,236.61,236.73,5154.0,229.7342,229.9963,229.7148,229.8313,5154.0
2024-06-27 14:10:00,236.74,236.74,236.56,236.56,2048.0,229.841,229.841,229.6662,229.6662,2048.0
2024-06-27 14:15:00,236.56,236.65,236.31,236.4,3636.0,229.6662,229.7536,229.4235,229.5109,3636.0
2024-06-27 14:20:00,236.4,236.42,236.34,236.34,4852.0,229.5109,229.5303,229.4526,229.4526,4852.0
2024-06-27 14:25:00,236.36,236.5,236.3,236.45,5163.0,229.4721,229.608,229.4138,229.5594,5163.0
2024-06-27 14:30:00,236.37,236.37,236.24,236.29,5757.0,229.4818,229.4818,229.3556,229.4041,5757.0
2024-06-27 14:35:00,236.26,236.43,236.2,236.28,4807.0,229.375,229.54,229.3167,229.3944,4807.0
2024-06-27 14:40:00,236.23,236.29,236.21,236.29,1345.0,229.3458,229.4041,229.3264,229.4041,1345.0
2024-06-27 14:45:00,236.28,236.28,236.18,236.23,5189.0,229.3944,229.3944,229.2973,229.3458,5189.0
2024-06-27 14:50:00,236.19,236.27,236.13,236.14,9653.0,229.307,229.3847,229.2488,229.2585,9653.0
2024-06-27 14:55:00,236.17,236.18,236.03,236.07,5915.0,229.2876,229.2973,229.1517,229.1905,5915.0
2024-06-27 15:00:00,236.09,236.35,236.07,236.27,7561.0,229.2099,229.4624,229.1905,229.3847,7561.0
2024-06-27 15:05:00,236.27,236.34,235.85,236.0,5756.0,229.3847,229.4526,228.9769,229.1226,5756.0
2024-06-27 15:10:00,236.01,236.13,236.0,236.02,2852.0,229.1323,229.2488,229.1226,229.142,2852.0
2024-06-27 15:15:00,236.02,236.22,235.97,236.17,3672.0,229.142,229.3361,229.0934,229.2876,3672.0
2024-06-27 15:20:00,236.13,236.45,236.13,236.28,3171.0,229.2488,229.5594,229.2488,229.3944,3171.0
2024-06-27 15:25:00,236.25,236.39,236.2,236.38,4940.0,229.3653,229.5012,229.3167,229.4915,4940.0
2024-06-27 15:30:00,236.42,236.65,236.41,236.59,3964.0,229.5303,229.7536,229.5206,229.6954,3964.0
2024-06-27 15:35:00,236.49,236.75,236.41,236.68,4531.0,229.5983,229.8507,229.5206,229.7827,4531.0
2024-06-27 15:40:00,236.61,237.12,236.61,236.9,29149.0,229.7148,230.2099,229.7148,229.9963,29149.0
2024-06-27 15:45:00,236.91,236.97,236.78,236.9,4890.0,230.006,230.0643,229.8798,229.9963,4890.0
2024-06-27 15:50:00,236.93,237.28,236.72,236.72,13478.0,230.0254,230.3652,229.8216,229.8216,13478.0
2024-06-27 15:55:00,236.8,237.43,236.8,237.4,83271.0,229.8992,230.5109,229.8992,230.4818,83271.0
2024-06-28 09:30:00,236.74,237.98,236.42,237.98,8057.0,231.1989,232.4099,230.8864,232.4099,8057.0
2024-06-28 09:35:00,238.41,238.41,237.8,238.3,4418.0,232.8298,232.8298,232.2341,232.7224,4418.0
2024-06-28 09:40:00,238.67,238.72,237.5,237.75,2908.0,233.0838,233.1326,231.9411,232.1853,2908.0
2024-06-28 09:45:00,237.37,237.74,236.76,237.16,4043.0,231.8142,232.1755,231.2185,231.6091,4043.0
2024-06-28 09:50:00,237.16,237.49,236.92,237.49,3763.0,231.6091,231.9314,231.3747,231.9314,3763.0
2024-06-28 09:55:00,237.52,237.62,236.69,236.69,1680.0,231.9607,232.0583,231.1501,231.1501,1680.0
2024-06-28 10:00:00,237.03,237.07,236.69,236.71,4477.0,231.4821,231.5212,231.1501,231.1696,4477.0
2024-06-28 10:05:00,236.64,237.38,236.55,237.38,5700.0,231.1013,231.8239,231.0134,231.8239,5700.0
2024-06-28 10:10:00,237.09,237.54,237.07,237.12,2800.0,231.5407,231.9802,231.5212,231.57,2800.0
2024-06-28 10:15:00,237.22,237.24,236.88,236.9,6058.0,231.6677,231.6872,231.3356,231.3552,6058.0
2024-06-28 10:20:00,236.89,237.18,236.89,237.01,2878.0,231.3454,231.6286,231.3454,231.4626,2878.0
2024-06-28 10:25:00,237.12,237.31,237.01,237.02,3552.0,231.57,231.7556,231.4626,231.4724,3552.0
2024-06-28 10:30:00,237.05,237.23,236.94,237.0,11979.0,231.5017,231.6775,231.3942,231.4528,11979.0
2024-06-28 10:35:00,236.95,237.16,236.9,237.12,20582.0,231.404,231.6091,231.3552,231.57,20582.0
2024-06-28 10:40:00,236.93,236.95,236.63,236.71,3810.0,231.3845,231.404,231.0915,231.1696,3810.0
2024-06-28 10:45:00,236.81,237.06,236.65,236.95,7471.0,231.2673,231.5114,231.111,231.404,7471.0
2024-06-28 10:50:00,237.06,237.07,236.69,236.84,8176.0,231.5114,231.5212,231.1501,231.2966,8176.0
2024-06-28 10:55:00,236.91,236.91,236.27,236.3,6326.0,231.3649,231.3649,230.7399,230.7692,6326.0
2024-06-28 11:00:00,236.42,236.43,236.0,236.02,2805.0,230.8864,230.8962,230.4762,230.4958,2805.0
2024-06-28 11:05:00,235.94,236.46,235.93,236.17,5964.0,230.4176,230.9255,230.4079,230.6423,5964.0
2024-06-28 11:10:00,236.37,236.53,236.22,236.38,9335.0,230.8376,230.9938,230.6911,230.8474,9335.0
2024-06-28 11:15:00,236.33,236.6,236.33,236.44,2783.0,230.7985,231.0622,230.7985,230.9059,2783.0
2024-06-28 11:20:00,236.37,236.51,236.23,236.4,1886.0,230.8376,230.9743,230.7009,230.8669,1886.0
2024-06-28 11:25:00,236.4,236.44,236.21,236.36,3229.0,230.8669,230.9059,230.6813,230.8278,3229.0
2024-06-28 11:30:00,236.23,236.46,236.23,236.44,3016.0,230.7009,230.9255,230.7009,230.9059,3016.0
2024-06-28 11:35:00,236.48,236.81,236.37,236.81,2507.0,230.945,231.2673,230.8376,231.2673,2507.0
2024-06-28 11:40:00,236.7,236.79,236.23,236.23,1990.0,231.1599,231.2478,230.7009,230.7009,1990.0
2024-06-28 11:45:00,236.27,236.38,236.03,236.04,2104.0,230.7399,230.8474,230.5055,230.5153,2104.0
2024-06-28 11:50:00,235.96,236.21,235.88,236.0,5579.0,230.4372,230.6813,230.3591,230.4762,5579.0
2024-06-28 11:55:00,236.2,236.3,236.05,236.2,3922.0,230.6716,230.7692,230.5251,230.6716,3922.0
2024-06-28 12:00:00,236.21,236.39,236.12,236.28,1385.0,230.6813,230.8571,230.5934,230.7497,1385.0
2024-06-28 12:05:00,236.15,236.28,236.04,236.17,3112.0,230.6227,230.7497,230.5153,230.6423,3112.0
2024-06-28 12:10:00,236.04,236.22,235.98,236.06,1950.0,230.5153,230.6911,230.4567,230.5348,1950.0
2024-06-28 12:15:00,236.01,236.23,235.91,236.01,5180.0,230.486,230.7009,230.3884,230.486,5180.0
2024-06-28 12:20:00,236.07,236.14,235.94,236.06,2265.0,230.5446,230.613,230.4176,230.5348,2265.0
2024-06-28 12:25:00,236.07,236.2,236.02,236.15,2310.0,230.5446,230.6716,230.4958,230.6227,2310.0
2024-06-28 12:30:00,236.22,236.68,236.13,236.35,3851.0,230.6911,231.1403,230.6032,230.8181,3851.0
2024-06-28 12:35:00,236.46,236.55,236.36,236.36,2400.0,230.9255,231.0134,230.8278,230.8278,2400.0
2024-06-28 12:40:00,236.36,236.41,236.19,236.19,1198.0,230.8278,230.8766,230.6618,230.6618,1198.0
2024-06-28 12:45:00,236.38,236.44,236.2,236.2,2881.0,230.8474,230.9059,230.6716,230.6716,2881.0
2024-06-28 12:50:00,236.19,236.41,236.19,236.28,2791.0,230.6618,230.8766,230.6618,230.7497,2791.0
2024-06-28 12:55:00,236.44,236.54,236.28,236.3,2090.0,230.9059,231.0036,230.7497,230.7692,2090.0
2024-06-28 13:00:00,236.52,236.66,236.45,236.58,2355.0,230.9841,231.1208,230.9157,231.0427,2355.0
2024-06-28 13:05:00,236.62,236.68,236.61,236.67,1405.0,231.0817,231.1403,231.072,231.1306,1405.0
2024-06-28 13:10:00,236.75,236.77,236.7,236.77,3434.0,231.2087,231.2282,231.1599,231.2282,3434.0
2024-06-28 13:15:00,236.71,236.89,236.7,236.83,1720.0,231.1696,231.3454,231.1599,231.2868,1720.0
2024-06-28 13:20:00,236.86,236.9,236.81,236.81,726.0,231.3161,231.3552,231.2673,231.2673,726.0
2024-06-28 13:25:00,236.81,236.93,236.47,236.68,4706.0,231.2673,231.3845,230.9352,231.1403,4706.0
2024-06-28 13:30:00,236.4,236.53,236.34,236.34,1619.0,230.8669,230.9938,230.8083,230.8083,1619.0
2024-06-28 13:35:00,236.38,236.59,236.37,236.46,5181.0,230.8474,231.0524,230.8376,230.9255,5181.0
2024-06-28 13:40:00,236.45,236.64,236.21,236.31,5027.0,230.9157,231.1013,230.6813,230.779,5027.0
2024-06-28 13:45:00,236.23,236.24,236.08,236.23,2518.0,230.7009,230.7106,230.5544,230.7009,2518.0
2024-06-28 13:50:00,236.15,236.25,236.01,236.13,3643.0,230.6227,230.7204,230.486,230.6032,3643.0
2024-06-28 13:55:00,236.08,236.17,236.01,236.17,2525.0,230.5544,230.6423,230.486,230.6423,2525.0
2024-06-28 14:00:00,236.11,236.27,235.96,236.27,3407.0,230.5837,230.7399,230.4372,230.7399,3407.0
2024-06-28 14:05:00,236.21,236.32,236.09,236.31,1503.0,230.6813,230.7888,230.5641,230.779,1503.0
2024-06-28 14:10:00,236.21,236.31,235.96,235.96,2424.0,230.6813,230.779,230.4372,230.4372,2424.0
2024-06-28 14:15:00,236.11,236.21,235.99,236.11,3205.0,230.5837,230.6813,230.4665,230.5837,3205.0
2024-06-28 14:20:00,236.01,236.13,235.89,236.02,3923.0,230.486,230.6032,230.3688,230.4958,3923.0
2024-06-28 14:25:00,236.1,236.32,236.05,236.14,4988.0,230.5739,230.7888,230.5251,230.613,4988.0
2024-06-28 14:30:00,236.15,236.17,235.86,236.15,3364.0,230.6227,230.6423,230.3395,230.6227,3364.0
2024-06-28 14:35:00,236.15,236.24,235.8,235.81,4359.0,230.6227,230.7106,230.2809,230.2907,4359.0
2024-06-28 14:40:00,235.86,236.08,235.78,236.05,8909.0,230.3395,230.5544,230.2614,230.5251,8909.0
2024-06-28 14:45:00,236.05,236.05,235.86,236.03,4046.0,230.5251,230.5251,230.3395,230.5055,4046.0
2024-06-28 14:50:00,235.95,236.19,235.94,236.19,5025.0,230.4274,230.6618,230.4176,230.6618,5025.0
2024-06-28 14:55:00,236.24,236.31,235.91,235.95,7045.0,230.7106,230.779,230.3884,230.4274,7045.0
2024-06-28 15:00:00,235.85,235.91,235.65,235.65,3696.0,230.3298,230.3884,230.1344,230.1344,3696.0
2024-06-28 15:05:00,235.77,235.77,235.5,235.67,2871.0,230.2516,230.2516,229.9879,230.154,2871.0
2024-06-28 15:10:00,235.68,235.84,235.62,235.69,4011.0,230.1637,230.32,230.1051,230.1735,4011.0
2024-06-28 15:15:00,235.68,235.74,235.39,235.44,3872.0,230.1637,230.2223,229.8805,229.9294,3872.0
2024-06-28 15:20:00,235.46,235.77,235.35,235.77,6428.0,229.9489,230.2516,229.8415,230.2516,6428.0
2024-06-28 15:25:00,235.84,235.9,235.77,235.78,1853.0,230.32,230.3786,230.2516,230.2614,1853.0
2024-06-28 15:30:00,235.84,236.1,235.41,235.58,9893.0,230.32,230.5739,229.9001,230.0661,9893.0
2024-06-28 15:35:00,235.78,236.48,235.77,236.48,6619.0,230.2614,230.945,230.2516,230.945,6619.0
2024-06-28 15:40:00,236.57,236.57,236.24,236.24,9575.0,231.0329,231.0329,230.7106,230.7106,9575.0
2024-06-28 15:45:00,236.27,236.49,236.01,236.01,10262.0,230.7399,230.9548,230.486,230.486,10262.0
2024-06-28 15:50:00,236.1,236.6,236.02,236.6,27577.0,230.5739,231.0622,230.4958,231.0622,27577.0
2024-06-28 15:55:00,236.62,237.05,236.58,236.85,129248.0,231.0817,231.5017,231.0427,231.3064,129248.0
2024-07-01 09:30:00,238.49,238.84,237.57,238.81,15488.0,232.908,233.2498,232.0095,233.2205,15488.0
2024-07-01 09:35:00,238.35,238.35,236.96,237.03,2616.0,232.7712,232.7712,231.4138,231.4821,2616.0
2024-07-01 09:40:00,237.11,237.28,236.45,237.09,7895.0,231.5603,231.7263,230.9157,231.5407,7895.0
2024-07-01 09:45:00,237.09,237.67,236.8,237.37,4378.0,231.5407,232.1072,231.2575,231.8142,4378.0
2024-07-01 09:50:00,237.33,237.34,236.87,236.99,3156.0,231.7751,231.7849,231.3259,231.4431,3156.0
2024-07-01 09:55:00,237.0,237.21,236.83,236.98,5027.0,231.4528,231.6579,231.2868,231.4333,5027.0
2024-07-01 10:00:00,237.14,237.62,236.95,237.08,8778.0,231.5896,232.0583,231.404,231.531,8778.0
2024-07-01 10:05:00,237.15,237.29,236.4,236.56,7833.0,231.5993,231.7361,230.8669,231.0231,7833.0
2024-07-01 10:10:00,236.49,236.49,235.21,235.49,3827.0,230.9548,230.9548,229.7047,229.9782,3827.0
2024-07-01 10:15:00,235.48,235.48,234.63,234.96,7245.0,229.9684,229.9684,229.1383,229.4606,7245.0
2024-07-01 10:20:00,235.1,235.68,234.87,235.68,5049.0,229.5973,230.1637,229.3727,230.1637,5049.0
2024-07-01 10:25:00,235.61,235.64,235.26,235.33,3194.0,230.0954,230.1247,229.7536,229.8219,3194.0
2024-07-01 10:30:00,235.28,235.29,234.62,234.83,2610.0,229.7731,229.7829,229.1285,229.3336,2610.0
2024-07-01 10:35:00,234.85,234.85,234.25,234.31,3446.0,229.3532,229.3532,228.7672,228.8258,3446.0
2024-07-01 10:40:00,234.35,234.56,234.13,234.26,2679.0,228.8649,229.0699,228.65,228.777,2679.0
2024-07-01 10:45:00,234.25,234.25,233.6,233.73,1106.0,228.7672,228.7672,228.1324,228.2594,1106.0
2024-07-01 10:50:00,233.83,234.17,233.81,233.95,3266.0,228.357,228.6891,228.3375,228.4742,3266.0
2024-07-01 10:55:00,233.91,234.02,233.8,233.84,2149.0,228.4352,228.5426,228.3277,228.3668,2149.0
2024-07-01 11:00:00,233.84,233.99,233.56,233.63,2801.0,228.3668,228.5133,228.0934,228.1617,2801.0
2024-07-01 11:05:00,233.67,234.31,233.53,233.62,6672.0,228.2008,228.8258,228.0641,228.152,6672.0
2024-07-01 11:10:00,233.68,234.01,233.61,233.65,3906.0,228.2105,228.5328,228.1422,228.1812,3906.0
2024-07-01 11:15:00,233.57,233.84,233.41,233.41,2822.0,228.1031,228.3668,227.9469,227.9469,2822.0
2024-07-01 11:20:00,233.4,233.85,233.39,233.85,3431.0,227.9371,228.3766,227.9273,228.3766,3431.0
2024-07-01 11:25:00,233.88,234.12,233.88,234.07,5402.0,228.4059,228.6402,228.4059,228.5914,5402.0
2024-07-01 11:30:00,234.12,234.21,233.84,234.04,5460.0,228.6402,228.7281,228.3668,228.5621,5460.0
2024-07-01 11:35:00,234.07,234.25,233.93,234.15,4406.0,228.5914,228.7672,228.4547,228.6695,4406.0
2024-07-01 11:40:00,234.15,234.23,233.98,233.98,2697.0,228.6695,228.7477,228.5035,228.5035,2697.0
2024-07-01 11:45:00,234.01,234.08,233.89,234.08,983.0,228.5328,228.6012,228.4156,228.6012,983.0
2024-07-01 11:50:00,234.01,234.29,234.01,234.11,3799.0,228.5328,228.8063,228.5328,228.6305,3799.0
2024-07-01 11:55:00,234.04,234.15,233.91,233.94,3559.0,228.5621,228.6695,228.4352,228.4645,3559.0
2024-07-01 12:00:00,234.01,234.01,233.56,233.71,5563.0,228.5328,228.5328,228.0934,228.2398,5563.0
2024-07-01 12:05:00,233.8,234.15,233.73,234.15,2547.0,228.3277,228.6695,228.2594,228.6695,2547.0
2024-07-01 12:10:00,234.2,234.2,233.98,234.14,3430.0,228.7184,228.7184,228.5035,228.6598,3430.0
2024-07-01 12:15:00,234.05,234.15,233.88,234.04,707.0,228.5719,228.6695,228.4059,228.5621,707.0
2024-07-01 12:20:00,234.09,234.5,234.03,234.3,9103.0,228.611,229.0114,228.5524,228.816,9103.0
2024-07-01 12:25:00,234.18,234.2,234.03,234.05,1539.0,228.6988,228.7184,228.5524,228.5719,1539.0
2024-07-01 12:30:00,234.2,234.2,233.88,233.88,2774.0,228.7184,228.7184,228.4059,228.4059,2774.0
2024-07-01 12:35:00,233.88,233.92,233.65,233.65,1954.0,228.4059,228.4449,228.1812,228.1812,1954.0
2024-07-01 12:40:00,233.77,233.95,233.69,233.95,1701.0,228.2984,228.4742,228.2203,228.4742,1701.0
2024-07-01 12:45:00,233.88,234.02,233.6,233.61,3098.0,228.4059,228.5426,228.1324,228.1422,3098.0
2024-07-01 12:50:00,233.7,233.8,233.6,233.8,2148.0,228.2301,228.3277,228.1324,228.3277,2148.0
2024-07-01 12:55:00,233.61,233.73,233.5,233.62,2679.0,228.1422,228.2594,228.0348,228.152,2679.0
2024-07-01 13:00:00,233.55,234.06,233.54,233.89,2905.0,228.0836,228.5817,228.0738,228.4156,2905.0
2024-07-01 13:05:00,233.77,234.06,233.76,234.06,2249.0,228.2984,228.5817,228.2887,228.5817,2249.0
2024-07-01 13:10:00,234.05,234.16,233.9,233.92,2313.0,228.5719,228.6793,228.4254,228.4449,2313.0
2024-07-01 13:15:00,234.02,234.12,233.73,233.86,3142.0,228.5426,228.6402,228.2594,228.3863,3142.0
2024-07-01 13:20:00,233.96,234.04,233.83,233.96,2665.0,228.484,228.5621,228.357,228.484,2665.0
2024-07-01 13:25:00,234.05,234.17,233.98,234.1,1626.0,228.5719,228.6891,228.5035,228.6207,1626.0
2024-07-01 13:30:00,234.02,234.3,233.93,234.3,2892.0,228.5426,228.816,228.4547,228.816,2892.0
2024-07-01 13:35:00,234.3,234.3,234.03,234.25,2156.0,228.816,228.816,228.5524,228.7672,2156.0
2024-07-01 13:40:00,234.27,234.33,234.11,234.11,1732.0,228.7867,228.8453,228.6305,228.6305,1732.0
2024-07-01 13:45:00,234.2,234.34,234.09,234.29,3078.0,228.7184,228.8551,228.611,228.8063,3078.0
2024-07-01 13:50:00,234.27,234.41,234.12,234.22,4317.0,228.7867,228.9235,228.6402,228.7379,4317.0
2024-07-01 13:55:00,234.21,234.21,234.07,234.07,1688.0,228.7281,228.7281,228.5914,228.5914,1688.0
2024-07-01 14:00:00,234.12,234.12,233.95,234.0,2329.0,228.6402,228.6402,228.4742,228.5231,2329.0
2024-07-01 14:05:00,233.97,234.16,233.97,234.14,1789.0,228.4938,228.6793,228.4938,228.6598,1789.0
2024-07-01 14:10:00,234.1,234.1,233.98,233.98,1387.0,228.6207,228.6207,228.5035,228.5035,1387.0
2024-07-01 14:15:00,233.99,234.1,233.79,234.08,2968.0,228.5133,228.6207,228.318,228.6012,2968.0
2024-07-01 14:20:00,233.97,234.38,233.93,234.36,3540.0,228.4938,228.8942,228.4547,228.8746,3540.0
2024-07-01 14:25:00,234.37,234.38,233.89,233.89,6338.0,228.8844,228.8942,228.4156,228.4156,6338.0
2024-07-01 14:30:00,233.8,233.83,233.68,233.78,2534.0,228.3277,228.357,228.2105,228.3082,2534.0
2024-07-01 14:35:00,233.68,233.89,233.67,233.83,3556.0,228.2105,228.4156,228.2008,228.357,3556.0
2024-07-01 14:40:00,233.83,233.84,233.59,233.59,3658.0,228.357,228.3668,228.1227,228.1227,3658.0
2024-07-01 14:45:00,233.59,233.61,233.41,233.47,2588.0,228.1227,228.1422,227.9469,228.0055,2588.0
2024-07-01 14:50:00,233.56,233.63,233.27,233.51,5788.0,228.0934,228.1617,227.8101,228.0445,5788.0
2024-07-01 14:55:00,233.49,233.51,233.41,233.46,1580.0,228.025,228.0445,227.9469,227.9957,1580.0
2024-07-01 15:00:00,233.47,233.57,233.41,233.46,2683.0,228.0055,228.1031,227.9469,227.9957,2683.0
2024-07-01 15:05:00,233.54,233.54,233.19,233.19,6046.0,228.0738,228.0738,227.732,227.732,6046.0
2024-07-01 15:10:00,233.39,233.39,233.19,233.29,2628.0,227.9273,227.9273,227.732,227.8297,2628.0
2024-07-01 15:15:00,233.3,233.3,233.06,233.13,2352.0,227.8394,227.8394,227.6051,227.6734,2352.0
2024-07-01 15:20:00,233.14,233.21,233.0,233.03,4831.0,227.6832,227.7515,227.5465,227.5758,4831.0
2024-07-01 15:25:00,232.92,233.06,232.77,232.95,4333.0,227.4683,227.6051,227.3218,227.4976,4333.0
2024-07-01 15:30:00,232.88,233.17,232.87,233.01,4189.0,227.4293,227.7125,227.4195,227.5562,4189.0
2024-07-01 15:35:00,233.04,233.23,232.98,233.2,3053.0,227.5855,227.7711,227.5269,227.7418,3053.0
2024-07-01 15:40:00,233.16,233.27,233.04,233.09,3893.0,227.7027,227.8101,227.5855,227.6344,3893.0
2024-07-01 15:45:00,233.06,233.22,233.04,233.14,3381.0,227.6051,227.7613,227.5855,227.6832,3381.0
2024-07-01 15:50:00,233.15,233.36,233.14,233.29,12739.0,227.693,227.898,227.6832,227.8297,12739.0
2024-07-01 15:55:00,233.25,233.73,233.24,233.28,66651.0,227.7906,228.2594,227.7808,227.8199,66651.0
2024-07-02 09:30:00,233.34,234.65,233.34,234.65,13893.0,227.8785,229.1578,227.8785,229.1578,13893.0
2024-07-02 09:35:00,234.7,235.42,234.7,235.42,6734.0,229.2067,229.9098,229.2067,229.9098,6734.0
2024-07-02 09:40:00,235.64,235.64,234.7,234.7,29614.0,230.1247,230.1247,229.2067,229.2067,29614.0
2024-07-02 09:45:00,234.72,234.82,234.47,234.54,3243.0,229.2262,229.3239,228.9821,229.0504,3243.0
2024-07-02 09:50:00,234.43,234.43,234.27,234.29,1404.0,228.943,228.943,228.7867,228.8063,1404.0
2024-07-02 09:55:00,234.33,234.67,234.24,234.44,4556.0,228.8453,229.1774,228.7574,228.9528,4556.0
2024-07-02 10:00:00,234.38,234.62,234.32,234.51,4936.0,228.8942,229.1285,228.8356,229.0211,4936.0
2024-07-02 10:05:00,234.62,235.04,234.62,235.04,2647.0,229.1285,229.5387,229.1285,229.5387,2647.0
2024-07-02 10:10:00,234.95,235.23,234.81,235.14,10467.0,229.4508,229.7243,229.3141,229.6364,10467.0
2024-07-02 10:15:00,235.05,235.16,234.96,235.13,3595.0,229.5485,229.6559,229.4606,229.6266,3595.0
2024-07-02 10:20:00,235.09,235.37,235.08,235.27,2495.0,229.5875,229.861,229.5778,229.7633,2495.0
2024-07-02 10:25:00,235.33,235.55,235.19,235.19,5373.0,229.8219,230.0368,229.6852,229.6852,5373.0
2024-07-02 10:30:00,235.28,235.28,235.03,235.15,4918.0,229.7731,229.7731,229.5289,229.6461,4918.0
2024-07-02 10:35:00,235.04,235.23,235.02,235.13,4998.0,229.5387,229.7243,229.5192,229.6266,4998.0
2024-07-02 10:40:00,235.02,235.09,234.61,234.61,6407.0,229.5192,229.5875,229.1188,229.1188,6407.0
2024-07-02 10:45:00,234.68,234.76,234.61,234.64,1754.0,229.1871,229.2653,229.1188,229.1481,1754.0
2024-07-02 10:50:00,234.59,234.64,234.4,234.53,4376.0,229.0992,229.1481,228.9137,229.0407,4376.0
2024-07-02 10:55:00,234.51,234.77,234.5,234.74,6779.0,229.0211,229.275,229.0114,229.2457,6779.0
2024-07-02 11:00:00,234.71,234.75,234.65,234.7,1655.0,229.2164,229.2555,229.1578,229.2067,1655.0
2024-07-02 11:05:00,234.65,234.65,234.41,234.44,2137.0,229.1578,229.1578,228.9235,228.9528,2137.0
2024-07-02 11:10:00,234.46,234.47,234.37,234.46,2280.0,228.9723,228.9821,228.8844,228.9723,2280.0
2024-07-02 11:15:00,234.39,234.51,234.31,234.51,2948.0,228.9039,229.0211,228.8258,229.0211,2948.0
2024-07-02 11:20:00,234.56,234.8,234.5,234.66,7237.0,229.0699,229.3043,229.0114,229.1676,7237.0
2024-07-02 11:25:00,234.6,234.71,234.58,234.71,1915.0,229.109,229.2164,229.0895,229.2164,1915.0
2024-07-02 11:30:00,234.78,234.99,234.71,234.89,3759.0,229.2848,229.4899,229.2164,229.3922,3759.0
2024-07-02 11:35:00,234.88,234.98,234.82,234.93,1578.0,229.3825,229.4801,229.3239,229.4313,1578.0
2024-07-02 11:40:00,234.99,235.07,234.95,235.01,3374.0,229.4899,229.568,229.4508,229.5094,3374.0
2024-07-02 11:45:00,235.0,235.06,234.99,235.03,1695.0,229.4997,229.5582,229.4899,229.5289,1695.0
2024-07-02 11:50:00,235.13,235.25,235.08,235.24,1600.0,229.6266,229.7438,229.5778,229.734,1600.0
2024-07-02 11:55:00,235.16,235.17,234.7,234.7,8695.0,229.6559,229.6657,229.2067,229.2067,8695.0
2024-07-02 12:00:00,234.73,234.77,234.65,234.71,790.0,229.236,229.275,229.1578,229.2164,790.0
2024-07-02 12:05:00,234.71,234.76,234.67,234.72,1106.0,229.2164,229.2653,229.1774,229.2262,1106.0
2024-07-02 12:10:00,234.8,234.84,234.65,234.73,4347.0,229.3043,229.3434,229.1578,229.236,4347.0
2024-07-02 12:15:00,234.69,234.8,234.64,234.67,4529.0,229.1969,229.3043,229.1481,229.1774,4529.0
2024-07-02 12:20:00,234.69,234.97,234.69,234.88,20872.0,229.1969,229.4704,229.1969,229.3825,20872.0
2024-07-02 12:25:00,234.94,234.95,234.82,234.88,2118.0,229.4411,229.4508,229.3239,229.3825,2118.0
2024-07-02 12:30:00,235.04,235.04,234.84,234.88,1897.0,229.5387,229.5387,229.3434,229.3825,1897.0
2024-07-02 12:35:00,234.82,234.82,234.69,234.74,1360.0,229.3239,229.3239,229.1969,229.2457,1360.0
2024-07-02 12:40:00,234.67,234.75,234.67,234.74,700.0,229.1774,229.2555,229.1774,229.2457,700.0
2024-07-02 12:45:00,234.76,234.86,234.74,234.81,1729.0,229.2653,229.3629,229.2457,229.3141,1729.0
2024-07-02 12:50:00,234.81,234.93,234.78,234.87,5980.0,229.3141,229.4313,229.2848,229.3727,5980.0
2024-07-02 12:55:00,234.83,234.83,234.6,234.6,3295.0,229.3336,229.3336,229.109,229.109,3295.0
2024-07-02 13:00:00,234.68,234.72,234.56,234.71,2841.0,229.1871,229.2262,229.0699,229.2164,2841.0
2024-07-02 13:05:00,234.71,234.81,234.68,234.8,1099.0,229.2164,229.3141,229.1871,229.3043,1099.0
2024-07-02 13:10:00,234.84,234.84,234.64,234.67,3173.0,229.3434,229.3434,229.1481,229.1774,3173.0
2024-07-02 13:15:00,234.61,234.65,234.59,234.65,787.0,229.1188,229.1578,229.0992,229.1578,787.0
2024-07-02 13:20:00,234.69,234.73,234.63,234.72,3607.0,229.1969,229.236,229.1383,229.2262,3607.0
2024-07-02 13:25:00,234.69,234.77,234.68,234.76,900.0,229.1969,229.275,229.1871,229.2653,900.0
2024-07-02 13:30:00,234.69,234.69,234.55,234.67,2719.0,229.1969,229.1969,229.0602,229.1774,2719.0
2024-07-02 13:35:00,234.57,234.66,234.52,234.66,2144.0,229.0797,229.1676,229.0309,229.1676,2144.0
2024-07-02 13:40:00,234.61,234.77,234.6,234.77,1036.0,229.1188,229.275,229.109,229.275,1036.0
2024-07-02 13:45:00,234.71,234.91,234.71,234.89,805.0,229.2164,229.4118,229.2164,229.3922,805.0
2024-07-02 13:50:00,235.1,235.1,234.89,234.98,3265.0,229.5973,229.5973,229.3922,229.4801,3265.0
2024-07-02 13:55:00,234.9,235.1,234.9,234.91,3691.0,229.402,229.5973,229.402,229.4118,3691.0
2024-07-02 14:00:00,234.97,235.26,234.97,235.26,1601.0,229.4704,229.7536,229.4704,229.7536,1601.0
2024-07-02 14:05:00,235.11,235.26,235.11,235.23,2230.0,229.6071,229.7536,229.6071,229.7243,2230.0
2024-07-02 14:10:00,235.25,235.36,235.18,235.24,10826.0,229.7438,229.8512,229.6754,229.734,10826.0
2024-07-02 14:15:00,235.3,235.36,235.24,235.3,4364.0,229.7926,229.8512,229.734,229.7926,4364.0
2024-07-02 14:20:00,235.3,235.46,235.23,235.42,3771.0,229.7926,229.9489,229.7243,229.9098,3771.0
2024-07-02 14:25:00,235.4,235.52,235.37,235.37,2929.0,229.8903,230.0075,229.861,229.861,2929.0
2024-07-02 14:30:00,235.4,235.46,235.34,235.34,2395.0,229.8903,229.9489,229.8317,229.8317,2395.0
2024-07-02 14:35:00,235.34,235.39,235.33,235.37,3447.0,229.8317,229.8805,229.8219,229.861,3447.0
2024-07-02 14:40:00,235.37,235.5,235.33,235.5,3123.0,229.861,229.9879,229.8219,229.9879,3123.0
2024-07-02 14:45:00,235.45,235.47,235.34,235.4,2891.0,229.9391,229.9587,229.8317,229.8903,2891.0
2024-07-02 14:50:00,235.37,235.38,235.1,235.11,6409.0,229.861,229.8708,229.5973,229.6071,6409.0
2024-07-02 14:55:00,235.1,235.15,235.04,235.04,7230.0,229.5973,229.6461,229.5387,229.5387,7230.0
2024-07-02 15:00:00,235.04,235.1,234.77,235.08,21451.0,229.5387,229.5973,229.275,229.5778,21451.0
2024-07-02 15:05:00,235.12,235.13,234.89,235.01,8362.0,229.6168,229.6266,229.3922,229.5094,8362.0
2024-07-02 15:10:00,234.97,235.1,234.97,235.1,1754.0,229.4704,229.5973,229.4704,229.5973,1754.0
2024-07-02 15:15:00,235.13,235.16,234.99,234.99,4351.0,229.6266,229.6559,229.4899,229.4899,4351.0
2024-07-02 15:20:00,234.98,235.1,234.98,235.03,8326.0,229.4801,229.5973,229.4801,229.5289,8326.0
2024-07-02 15:25:00,235.01,235.2,234.98,235.19,2289.0,229.5094,229.695,229.4801,229.6852,2289.0
2024-07-02 15:30:00,235.13,235.18,235.1,235.13,3681.0,229.6266,229.6754,229.5973,229.6266,3681.0
2024-07-02 15:35:00,235.1,235.22,235.1,235.17,4122.0,229.5973,229.7145,229.5973,229.6657,4122.0
2024-07-02 15:40:00,235.12,235.31,235.12,235.24,4972.0,229.6168,229.8024,229.6168,229.734,4972.0
2024-07-02 15:45:00,235.22,235.37,235.18,235.2,4803.0,229.7145,229.861,229.6754,229.695,4803.0
2024-07-02 15:50:00,235.16,235.43,235.11,235.3,9646.0,229.6559,229.9196,229.6071,229.7926,9646.0
2024-07-02 15:55:00,235.26,235.67,235.23,235.53,50308.0,229.7536,230.154,229.7243,230.0172,50308.0
2024-07-03 09:30:00,236.61,236.61,236.19,236.53,10718.0,231.072,231.072,230.6618,230.9938,10718.0
2024-07-03 09:35:00,236.61,237.22,236.38,236.81,9149.0,231.072,231.6677,230.8474,231.2673,9149.0
2024-07-03 09:40:00,236.34,236.84,236.17,236.62,9008.0,230.8083,231.2966,230.6423,231.0817,9008.0
2024-07-03 09:45:00,236.75,236.92,236.45,236.8,14243.0,231.2087,231.3747,230.9157,231.2575,14243.0
2024-07-03 09:50:00,236.46,236.63,236.24,236.51,5070.0,230.9255,231.0915,230.7106,230.9743,5070.0
2024-07-03 09:55:00,236.38,237.48,236.36,237.33,8226.0,230.8474,231.9216,230.8278,231.7751,8226.0
2024-07-03 10:00:00,237.39,237.41,237.01,237.33,9868.0,231.8337,231.8532,231.4626,231.7751,9868.0
2024-07-03 10:05:00,237.34,237.43,236.89,236.89,2778.0,231.7849,231.8728,231.3454,231.3454,2778.0
2024-07-03 10:10:00,237.11,237.34,236.91,237.12,1710.0,231.5603,231.7849,231.3649,231.57,1710.0
2024-07-03 10:15:00,236.98,237.29,236.98,237.07,2419.0,231.4333,231.7361,231.4333,231.5212,2419.0
2024-07-03 10:20:00,236.93,237.11,236.92,236.97,4941.0,231.3845,231.5603,231.3747,231.4235,4941.0
2024-07-03 10:25:00,237.0,237.2,236.92,236.95,7658.0,231.4528,231.6482,231.3747,231.404,7658.0
2024-07-03 10:30:00,236.87,237.08,236.69,236.89,1565.0,231.3259,231.531,231.1501,231.3454,1565.0
2024-07-03 10:35:00,236.87,237.07,236.69,236.69,6087.0,231.3259,231.5212,231.1501,231.1501,6087.0
2024-07-03 10:40:00,236.77,236.77,236.38,236.53,7419.0,231.2282,231.2282,230.8474,230.9938,7419.0
2024-07-03 10:45:00,236.43,236.57,236.31,236.55,3188.0,230.8962,231.0329,230.779,231.0134,3188.0
2024-07-03 10:50:00,236.69,236.93,236.6,236.8,3001.0,231.1501,231.3845,231.0622,231.2575,3001.0
2024-07-03 10:55:00,236.8,236.8,236.25,236.29,3552.0,231.2575,231.2575,230.7204,230.7595,3552.0
2024-07-03 11:00:00,236.13,236.22,235.97,236.19,4940.0,230.6032,230.6911,230.4469,230.6618,4940.0
2024-07-03 11:05:00,236.28,236.28,235.77,235.83,6226.0,230.7497,230.7497,230.2516,230.3102,6226.0
2024-07-03 11:10:00,235.95,235.96,235.76,235.83,4009.0,230.4274,230.4372,230.2419,230.3102,4009.0
2024-07-03 11:15:00,235.72,236.04,235.72,236.04,3008.0,230.2028,230.5153,230.2028,230.5153,3008.0
2024-07-03 11:20:00,236.02,236.12,235.92,235.96,1862.0,230.4958,230.5934,230.3981,230.4372,1862.0
2024-07-03 11:25:00,235.94,236.01,235.61,235.68,3374.0,230.4176,230.486,230.0954,230.1637,3374.0
2024-07-03 11:30:00,235.74,236.03,235.64,236.0,6350.0,230.2223,230.5055,230.1247,230.4762,6350.0
2024-07-03 11:35:00,236.11,236.11,235.84,235.95,8218.0,230.5837,230.5837,230.32,230.4274,8218.0
2024-07-03 11:40:00,235.91,236.01,235.65,235.81,3618.0,230.3884,230.486,230.1344,230.2907,3618.0
2024-07-03 11:45:00,235.82,235.82,235.44,235.47,3673.0,230.3005,230.3005,229.9294,229.9587,3673.0
2024-07-03 11:50:00,235.59,235.65,235.44,235.55,5305.0,230.0758,230.1344,229.9294,230.0368,5305.0
2024-07-03 11:55:00,235.47,235.6,235.44,235.44,2060.0,229.9587,230.0856,229.9294,229.9294,2060.0
2024-07-03 12:00:00,235.52,235.52,235.1,235.19,2782.0,230.0075,230.0075,229.5973,229.6852,2782.0
2024-07-03 12:05:00,235.16,235.52,235.08,235.52,20780.0,229.6559,230.0075,229.5778,230.0075,20780.0
2024-07-03 12:10:00,235.52,235.52,235.32,235.32,1708.0,230.0075,230.0075,229.8122,229.8122,1708.0
2024-07-03 12:15:00,235.33,235.64,235.33,235.38,2725.0,229.8219,230.1247,229.8219,229.8708,2725.0
2024-07-03 12:20:00,235.4,235.4,235.08,235.09,1597.0,229.8903,229.8903,229.5778,229.5875,1597.0
2024-07-03 12:25:00,235.22,235.26,235.12,235.24,1402.0,229.7145,229.7536,229.6168,229.734,1402.0
2024-07-03 12:30:00,235.13,235.43,235.02,235.42,6737.0,229.6266,229.9196,229.5192,229.9098,6737.0
2024-07-03 12:35:00,235.39,235.4,235.28,235.39,2227.0,229.8805,229.8903,229.7731,229.8805,2227.0
2024-07-03 12:40:00,235.41,235.87,235.41,235.8,3348.0,229.9001,230.3493,229.9001,230.2809,3348.0
2024-07-03 12:45:00,235.77,235.97,235.68,235.97,1707.0,230.2516,230.4469,230.1637,230.4469,1707.0
2024-07-03 12:50:00,235.86,236.48,235.86,236.35,6719.0,230.3395,230.945,230.3395,230.8181,6719.0
2024-07-03 12:55:00,236.25,236.55,235.75,235.89,17802.0,230.7204,231.0134,230.2321,230.3688,17802.0
2024-07-05 09:30:00,236.0,236.0,235.3,235.3,14220.0,230.4762,230.4762,229.7926,229.7926,14220.0
2024-07-05 09:35:00,235.65,235.67,234.33,234.4,6155.0,230.1344,230.154,228.8453,228.9137,6155.0
2024-07-05 09:40:00,234.4,235.06,234.22,235.02,15675.0,228.9137,229.5582,228.7379,229.5192,15675.0
2024-07-05 09:45:00,235.04,235.09,234.51,234.7,3510.0,229.5387,229.5875,229.0211,229.2067,3510.0
2024-07-05 09:50:00,234.56,234.79,234.26,234.47,2440.0,229.0699,229.2946,228.777,228.9821,2440.0
2024-07-05 09:55:00,234.36,234.37,233.66,233.91,4083.0,228.8746,228.8844,228.191,228.4352,4083.0
2024-07-05 10:00:00,233.75,233.94,233.65,233.79,2359.0,228.2789,228.4645,228.1812,228.318,2359.0
2024-07-05 10:05:00,233.87,233.87,233.45,233.49,4965.0,228.3961,228.3961,227.9859,228.025,4965.0
2024-07-05 10:10:00,233.38,233.67,233.14,233.5,2428.0,227.9176,228.2008,227.6832,228.0348,2428.0
2024-07-05 10:15:00,233.37,233.37,233.08,233.31,3267.0,227.9078,227.9078,227.6246,227.8492,3267.0
2024-07-05 10:20:00,233.06,233.07,232.79,232.8,400.0,227.6051,227.6148,227.3414,227.3511,400.0
2024-07-05 10:25:00,232.83,233.08,232.83,233.08,2900.0,227.3804,227.6246,227.3804,227.6246,2900.0
2024-07-05 10:30:00,232.86,233.15,232.85,233.0,2328.0,227.4097,227.693,227.4,227.5465,2328.0
2024-07-05 10:35:00,232.95,233.25,232.95,233.25,1945.0,227.4976,227.7906,227.4976,227.7906,1945.0
2024-07-05 10:40:00,233.16,233.33,233.07,233.33,1482.0,227.7027,227.8687,227.6148,227.8687,1482.0
2024-07-05 10:45:00,233.37,233.51,233.32,233.32,3072.0,227.9078,228.0445,227.859,227.859,3072.0
2024-07-05 10:50:00,233.3,233.46,233.26,233.39,3210.0,227.8394,227.9957,227.8004,227.9273,3210.0
2024-07-05 10:55:00,233.39,233.39,233.28,233.29,963.0,227.9273,227.9273,227.8199,227.8297,963.0
2024-07-05 11:00:00,233.37,233.37,233.05,233.22,2372.0,227.9078,227.9078,227.5953,227.7613,2372.0
2024-07-05 11:05:00,233.1,233.56,233.02,233.23,4712.0,227.6441,228.0934,227.566,227.7711,4712.0
2024-07-05 11:10:00,233.45,233.69,233.45,233.69,1909.0,227.9859,228.2203,227.9859,228.2203,1909.0
2024-07-05 11:15:00,233.66,233.72,233.52,233.59,3510.0,228.191,228.2496,228.0543,228.1227,3510.0
2024-07-05 11:20:00,233.61,233.61,233.26,233.26,2023.0,228.1422,228.1422,227.8004,227.8004,2023.0
2024-07-05 11:25:00,233.33,233.34,233.1,233.28,2732.0,227.8687,227.8785,227.6441,227.8199,2732.0
2024-07-05 11:30:00,233.22,233.22,233.0,233.0,1818.0,227.7613,227.7613,227.5465,227.5465,1818.0
2024-07-05 11:35:00,232.92,233.07,232.91,232.91,2067.0,227.4683,227.6148,227.4586,227.4586,2067.0
2024-07-05 11:40:00,232.93,233.26,232.91,233.16,1499.0,227.4781,227.8004,227.4586,227.7027,1499.0
2024-07-05 11:45:00,233.03,233.35,233.03,233.28,1780.0,227.5758,227.8883,227.5758,227.8199,1780.0
2024-07-05 11:50:00,233.19,233.25,233.04,233.13,1449.0,227.732,227.7906,227.5855,227.6734,1449.0
2024-07-05 11:55:00,233.22,233.41,233.22,233.41,3205.0,227.7613,227.9469,227.7613,227.9469,3205.0
2024-07-05 12:00:00,233.32,233.43,233.24,233.24,2636.0,227.859,227.9664,227.7808,227.7808,2636.0
2024-07-05 12:05:00,233.28,233.43,233.27,233.32,1362.0,227.8199,227.9664,227.8101,227.859,1362.0
2024-07-05 12:10:00,233.4,233.42,233.24,233.24,2296.0,227.9371,227.9566,227.7808,227.7808,2296.0
2024-07-05 12:15:00,233.25,233.31,233.03,233.28,2798.0,227.7906,227.8492,227.5758,227.8199,2798.0
2024-07-05 12:20:00,233.14,233.28,233.12,233.28,1600.0,227.6832,227.8199,227.6637,227.8199,1600.0
2024-07-05 12:25:00,233.25,233.25,233.14,233.21,1031.0,227.7906,227.7906,227.6832,227.7515,1031.0
2024-07-05 12:30:00,233.22,233.22,233.09,233.13,1226.0,227.7613,227.7613,227.6344,227.6734,1226.0
2024-07-05 12:35:00,233.13,233.33,233.06,233.26,3339.0,227.6734,227.8687,227.6051,227.8004,3339.0
2024-07-05 12:40:00,233.3,233.37,233.23,233.29,3923.0,227.8394,227.9078,227.7711,227.8297,3923.0
2024-07-05 12:45:00,233.29,233.33,233.25,233.31,2169.0,227.8297,227.8687,227.7906,227.8492,2169.0
2024-07-05 12:50:00,233.32,233.59,233.32,233.54,2139.0,227.859,228.1227,227.859,228.0738,2139.0
2024-07-05 12:55:00,233.53,233.65,233.48,233.64,1353.0,228.0641,228.1812,228.0152,228.1715,1353.0
2024-07-05 13:00:00,233.54,233.7,233.53,233.7,5910.0,228.0738,228.2301,228.0641,228.2301,5910.0
2024-07-05 13:05:00,233.62,233.76,233.6,233.73,2649.0,228.152,228.2887,228.1324,228.2594,2649.0
2024-07-05 13:10:00,233.69,233.69,233.42,233.42,4530.0,228.2203,228.2203,227.9566,227.9566,4530.0
2024-07-05 13:15:00,233.38,233.5,233.34,233.37,2939.0,227.9176,228.0348,227.8785,227.9078,2939.0
2024-07-05 13:20:00,233.37,233.53,233.37,233.49,6910.0,227.9078,228.0641,227.9078,228.025,6910.0
2024-07-05 13:25:00,233.47,233.49,233.28,233.28,4365.0,228.0055,228.025,227.8199,227.8199,4365.0
2024-07-05 13:30:00,233.29,233.3,233.14,233.16,3824.0,227.8297,227.8394,227.6832,227.7027,3824.0
2024-07-05 13:35:00,233.14,233.47,233.14,233.44,4351.0,227.6832,228.0055,227.6832,227.9762,4351.0
2024-07-05 13:40:00,233.42,233.55,233.4,233.48,5892.0,227.9566,228.0836,227.9371,228.0152,5892.0
2024-07-05 13:45:00,233.48,233.5,233.41,233.49,3657.0,228.0152,228.0348,227.9469,228.025,3657.0
2024-07-05 13:50:00,233.49,233.6,233.46,233.59,5111.0,228.025,228.1324,227.9957,228.1227,5111.0
2024-07-05 13:55:00,233.52,233.57,233.36,233.36,4430.0,228.0543,228.1031,227.898,227.898,4430.0
2024-07-05 14:00:00,233.35,233.48,233.33,233.38,7557.0,227.8883,228.0152,227.8687,227.9176,7557.0
2024-07-05 14:05:00,233.28,233.43,233.25,233.36,5455.0,227.8199,227.9664,227.7906,227.898,5455.0
2024-07-05 14:10:00,233.28,233.44,233.28,233.38,2531.0,227.8199,227.9762,227.8199,227.9176,2531.0
2024-07-05 14:15:00,233.49,233.62,233.42,233.6,13659.0,228.025,228.152,227.9566,228.1324,13659.0
2024-07-05 14:20:00,233.53,233.62,233.47,233.47,3272.0,228.0641,228.152,228.0055,228.0055,3272.0
2024-07-05 14:25:00,233.44,233.52,233.44,233.5,2711.0,227.9762,228.0543,227.9762,228.0348,2711.0
2024-07-05 14:30:00,233.57,233.58,233.48,233.51,2824.0,228.1031,228.1129,228.0152,228.0445,2824.0
2024-07-05 14:35:00,233.61,233.61,233.35,233.41,8298.0,228.1422,228.1422,227.8883,227.9469,8298.0
2024-07-05 14:40:00,233.43,233.76,233.42,233.75,6945.0,227.9664,228.2887,227.9566,228.2789,6945.0
2024-07-05 14:45:00,233.76,233.96,233.69,233.88,7672.0,228.2887,228.484,228.2203,228.4059,7672.0
2024-07-05 14:50:00,233.81,233.84,233.74,233.77,2924.0,228.3375,228.3668,228.2691,228.2984,2924.0
2024-07-05 14:55:00,233.82,233.92,233.82,233.91,1810.0,228.3473,228.4449,228.3473,228.4352,1810.0
2024-07-05 15:00:00,233.95,233.97,233.82,233.82,4640.0,228.4742,228.4938,228.3473,228.3473,4640.0
2024-07-05 15:05:00,233.88,233.88,233.77,233.83,1303.0,228.4059,228.4059,228.2984,228.357,1303.0
2024-07-05 15:10:00,233.77,233.78,233.7,233.76,3689.0,228.2984,228.3082,228.2301,228.2887,3689.0
2024-07-05 15:15:00,233.7,233.85,233.7,233.84,2491.0,228.2301,228.3766,228.2301,228.3668,2491.0
2024-07-05 15:20:00,233.84,233.89,233.78,233.88,2674.0,228.3668,228.4156,228.3082,228.4059,2674.0
2024-07-05 15:25:00,233.9,233.94,233.79,233.93,8009.0,228.4254,228.4645,228.318,228.4547,8009.0
2024-07-05 15:30:00,233.91,233.95,233.81,233.83,2778.0,228.4352,228.4742,228.3375,228.357,2778.0
2024-07-05 15:35:00,233.83,234.07,233.83,234.07,7050.0,228.357,228.5914,228.357,228.5914,7050.0
2024-07-05 15:40:00,234.06,234.1,234.01,234.02,4833.0,228.5817,228.6207,228.5328,228.5426,4833.0
2024-07-05 15:45:00,233.99,234.04,233.73,233.73,9209.0,228.5133,228.5621,228.2594,228.2594,9209.0
2024-07-05 15:50:00,233.83,233.9,233.58,233.84,30336.0,228.357,228.4254,228.1129,228.3668,30336.0
2024-07-05 15:55:00,233.83,233.84,233.11,233.16,135512.0,228.357,228.3668,227.6539,227.7027,135512.0
2024-07-08 09:30:00,233.78,235.1,233.78,234.97,7985.0,228.3082,229.5973,228.3082,229.4704,7985.0
2024-07-08 09:35:00,234.87,235.22,234.63,235.22,9069.0,229.3727,229.7145,229.1383,229.7145,9069.0
2024-07-08 09:40:00,234.99,234.99,234.88,234.94,1596.0,229.4899,229.4899,229.3825,229.4411,1596.0
2024-07-08 09:45:00,234.96,235.07,234.68,235.06,2837.0,229.4606,229.568,229.1871,229.5582,2837.0
2024-07-08 09:50:00,234.85,235.0,234.64,234.81,3320.0,229.3532,229.4997,229.1481,229.3141,3320.0
2024-07-08 09:55:00,234.77,234.89,234.67,234.79,10862.0,229.275,229.3922,229.1774,229.2946,10862.0
2024-07-08 10:00:00,234.8,235.07,234.72,234.84,5952.0,229.3043,229.568,229.2262,229.3434,5952.0
2024-07-08 10:05:00,234.78,235.1,234.59,234.8,7947.0,229.2848,229.5973,229.0992,229.3043,7947.0
2024-07-08 10:10:00,234.93,235.04,234.79,235.04,2778.0,229.4313,229.5387,229.2946,229.5387,2778.0
2024-07-08 10:15:00,234.94,234.95,234.3,234.37,9509.0,229.4411,229.4508,228.816,228.8844,9509.0
2024-07-08 10:20:00,234.24,234.31,233.93,234.14,12720.0,228.7574,228.8258,228.4547,228.6598,12720.0
2024-07-08 10:25:00,234.13,234.13,233.89,233.97,5861.0,228.65,228.65,228.4156,228.4938,5861.0
2024-07-08 10:30:00,233.9,234.18,233.87,234.11,9010.0,228.4254,228.6988,228.3961,228.6305,9010.0
2024-07-08 10:35:00,234.09,234.21,234.03,234.1,4302.0,228.611,228.7281,228.5524,228.6207,4302.0
2024-07-08 10:40:00,234.04,234.18,233.91,233.99,2470.0,228.5621,228.6988,228.4352,228.5133,2470.0
2024-07-08 10:45:00,233.97,234.16,233.93,233.93,4089.0,228.4938,228.6793,228.4547,228.4547,4089.0
2024-07-08 10:50:00,233.85,234.26,233.85,234.18,10680.0,228.3766,228.777,228.3766,228.6988,10680.0
2024-07-08 10:55:00,234.17,234.49,234.11,234.25,5446.0,228.6891,229.0016,228.6305,228.7672,5446.0
2024-07-08 11:00:00,234.25,234.41,234.19,234.19,3638.0,228.7672,228.9235,228.7086,228.7086,3638.0
2024-07-08 11:05:00,234.21,234.34,234.21,234.28,1265.0,228.7281,228.8551,228.7281,228.7965,1265.0
2024-07-08 11:10:00,234.28,234.32,234.14,234.18,4127.0,228.7965,228.8356,228.6598,228.6988,4127.0
2024-07-08 11:15:00,234.15,234.15,233.87,233.87,3386.0,228.6695,228.6695,228.3961,228.3961,3386.0
2024-07-08 11:20:00,233.88,234.06,233.78,233.85,4716.0,228.4059,228.5817,228.3082,228.3766,4716.0
2024-07-08 11:25:00,233.88,233.91,233.73,233.76,5134.0,228.4059,228.4352,228.2594,228.2887,5134.0
2024-07-08 11:30:00,233.69,233.69,233.47,233.47,3599.0,228.2203,228.2203,228.0055,228.0055,3599.0
2024-07-08 11:35:00,233.23,233.27,233.11,233.23,3363.0,227.7711,227.8101,227.6539,227.7711,3363.0
2024-07-08 11:40:00,233.23,233.32,233.0,233.09,3652.0,227.7711,227.859,227.5465,227.6344,3652.0
2024-07-08 11:45:00,233.09,233.18,232.9,233.09,8084.0,227.6344,227.7222,227.4488,227.6344,8084.0
2024-07-08 11:50:00,233.13,233.22,233.01,233.22,1971.0,227.6734,227.7613,227.5562,227.7613,1971.0
2024-07-08 11:55:00,233.15,233.15,232.81,232.81,2379.0,227.693,227.693,227.3609,227.3609,2379.0
2024-07-08 12:00:00,232.83,233.09,232.81,233.06,5951.0,227.3804,227.6344,227.3609,227.6051,5951.0
2024-07-08 12:05:00,233.06,233.24,233.06,233.1,1339.0,227.6051,227.7808,227.6051,227.6441,1339.0
2024-07-08 12:10:00,233.23,233.37,233.2,233.22,3115.0,227.7711,227.9078,227.7418,227.7613,3115.0
2024-07-08 12:15:00,233.28,233.36,233.27,233.35,2626.0,227.8199,227.898,227.8101,227.8883,2626.0
2024-07-08 12:20:00,233.31,233.32,233.24,233.32,1128.0,227.8492,227.859,227.7808,227.859,1128.0
2024-07-08 12:25:00,233.33,233.36,233.33,233.36,1068.0,227.8687,227.898,227.8687,227.898,1068.0
2024-07-08 12:30:00,233.36,233.69,233.36,233.69,5113.0,227.898,228.2203,227.898,228.2203,5113.0
2024-07-08 12:35:00,233.77,233.93,233.71,233.93,1617.0,228.2984,228.4547,228.2398,228.4547,1617.0
2024-07-08 12:40:00,233.87,233.94,233.8,233.86,2220.0,228.3961,228.4645,228.3277,228.3863,2220.0
2024-07-08 12:45:00,233.94,234.03,233.93,233.93,3804.0,228.4645,228.5524,228.4547,228.4547,3804.0
2024-07-08 12:50:00,233.89,233.93,233.82,233.82,2219.0,228.4156,228.4547,228.3473,228.3473,2219.0
2024-07-08 12:55:00,233.87,233.95,233.82,233.95,2410.0,228.3961,228.4742,228.3473,228.4742,2410.0
2024-07-08 13:00:00,233.87,233.88,233.81,233.81,2707.0,228.3961,228.4059,228.3375,228.3375,2707.0
2024-07-08 13:05:00,233.75,233.77,233.6,233.7,2855.0,228.2789,228.2984,228.1324,228.2301,2855.0
2024-07-08 13:10:00,233.71,233.92,233.71,233.92,2419.0,228.2398,228.4449,228.2398,228.4449,2419.0
2024-07-08 13:15:00,233.94,234.02,233.94,234.0,1978.0,228.4645,228.5426,228.4645,228.5231,1978.0
2024-07-08 13:20:00,234.03,234.09,234.0,234.04,2126.0,228.5524,228.611,228.5231,228.5621,2126.0
2024-07-08 13:25:00,234.05,234.12,233.92,233.93,2488.0,228.5719,228.6402,228.4449,228.4547,2488.0
2024-07-08 13:30:00,233.91,234.14,233.9,234.06,5964.0,228.4352,228.6598,228.4254,228.5817,5964.0
2024-07-08 13:35:00,234.0,234.08,233.92,233.99,3032.0,228.5231,228.6012,228.4449,228.5133,3032.0
2024-07-08 13:40:00,234.04,234.04,233.93,233.96,1104.0,228.5621,228.5621,228.4547,228.484,1104.0
2024-07-08 13:45:00,234.0,234.05,233.92,233.92,2197.0,228.5231,228.5719,228.4449,228.4449,2197.0
2024-07-08 13:50:00,233.99,234.08,233.96,234.0,4946.0,228.5133,228.6012,228.484,228.5231,4946.0
2024-07-08 13:55:00,233.98,234.09,233.9,234.09,4391.0,228.5035,228.611,228.4254,228.611,4391.0
2024-07-08 14:00:00,234.09,234.09,233.87,234.08,1640.0,228.611,228.611,228.3961,228.6012,1640.0
2024-07-08 14:05:00,233.98,234.08,233.98,234.02,2291.0,228.5035,228.6012,228.5035,228.5426,2291.0
2024-07-08 14:10:00,234.02,234.02,233.91,233.94,11502.0,228.5426,228.5426,228.4352,228.4645,11502.0
2024-07-08 14:15:00,233.97,233.97,233.9,233.91,1207.0,228.4938,228.4938,228.4254,228.4352,1207.0
2024-07-08 14:20:00,233.96,234.18,233.92,234.08,16235.0,228.484,228.6988,228.4449,228.6012,16235.0
2024-07-08 14:25:00,234.09,234.16,234.01,234.06,4879.0,228.611,228.6793,228.5328,228.5817,4879.0
2024-07-08 14:30:00,234.06,234.2,234.06,234.14,4720.0,228.5817,228.7184,228.5817,228.6598,4720.0
2024-07-08 14:35:00,234.07,234.08,233.97,234.03,2600.0,228.5914,228.6012,228.4938,228.5524,2600.0
2024-07-08 14:40:00,233.98,234.07,233.79,233.93,2956.0,228.5035,228.5914,228.318,228.4547,2956.0
2024-07-08 14:45:00,233.82,234.01,233.78,233.89,3022.0,228.3473,228.5328,228.3082,228.4156,3022.0
2024-07-08 14:50:00,233.95,234.08,233.95,233.98,2992.0,228.4742,228.6012,228.4742,228.5035,2992.0
2024-07-08 14:55:00,234.03,234.17,234.03,234.06,4218.0,228.5524,228.6891,228.5524,228.5817,4218.0
2024-07-08 15:00:00,234.05,234.08,233.99,234.04,3716.0,228.5719,228.6012,228.5133,228.5621,3716.0
2024-07-08 15:05:00,234.08,234.08,233.86,233.86,15377.0,228.6012,228.6012,228.3863,228.3863,15377.0
2024-07-08 15:10:00,233.91,234.03,233.9,233.93,8661.0,228.4352,228.5524,228.4254,228.4547,8661.0
2024-07-08 15:15:00,233.9,233.94,233.73,233.73,17735.0,228.4254,228.4645,228.2594,228.2594,17735.0
2024-07-08 15:20:00,233.72,233.81,233.72,233.77,2695.0,228.2496,228.3375,228.2496,228.2984,2695.0
2024-07-08 15:25:00,233.79,233.83,233.74,233.76,5255.0,228.318,228.357,228.2691,228.2887,5255.0
2024-07-08 15:30:00,233.73,234.05,233.72,233.96,11382.0,228.2594,228.5719,228.2496,228.484,11382.0
2024-07-08 15:35:00,234.03,234.23,234.0,234.12,6644.0,228.5524,228.7477,228.5231,228.6402,6644.0
2024-07-08 15:40:00,234.15,234.37,234.15,234.34,3702.0,228.6695,228.8844,228.6695,228.8551,3702.0
2024-07-08 15:45:00,234.36,234.36,233.97,234.1,14237.0,228.8746,228.8746,228.4938,228.6207,14237.0
2024-07-08 15:50:00,234.14,234.14,233.82,233.82,22970.0,228.6598,228.6598,228.3473,228.3473,22970.0
2024-07-08 15:55:00,233.8,234.0,233.72,233.94,54639.0,228.3277,228.5231,228.2496,228.4645,54639.0
2024-07-09 09:30:00,232.97,233.68,232.97,233.65,13709.0,227.5172,228.2105,227.5172,228.1812,13709.0
2024-07-09 09:35:00,233.83,234.08,233.82,234.0,3174.0,228.357,228.6012,228.3473,228.5231,3174.0
2024-07-09 09:40:00,233.92,234.17,233.79,234.15,3386.0,228.4449,228.6891,228.318,228.6695,3386.0
2024-07-09 09:45:00,234.12,234.29,233.49,233.49,22975.0,228.6402,228.8063,228.025,228.025,22975.0
2024-07-09 09:50:00,233.59,234.1,233.27,234.1,1600.0,228.1227,228.6207,227.8101,228.6207,1600.0
2024-07-09 09:55:00,234.04,234.09,233.9,233.91,2900.0,228.5621,228.611,228.4254,228.4352,2900.0
2024-07-09 10:00:00,234.06,234.16,233.89,233.98,2924.0,228.5817,228.6793,228.4156,228.5035,2924.0
2024-07-09 10:05:00,233.89,234.13,233.76,234.13,2118.0,228.4156,228.65,228.2887,228.65,2118.0
2024-07-09 10:10:00,234.13,234.36,234.07,234.24,3429.0,228.65,228.8746,228.5914,228.7574,3429.0
2024-07-09 10:15:00,234.15,234.22,233.97,234.09,8612.0,228.6695,228.7379,228.4938,228.611,8612.0
2024-07-09 10:20:00,233.95,234.4,233.94,234.4,5066.0,228.4742,228.9137,228.4645,228.9137,5066.0
2024-07-09 10:25:00,234.58,234.66,234.44,234.66,2398.0,229.0895,229.1676,228.9528,229.1676,2398.0
2024-07-09 10:30:00,234.6,234.79,234.38,234.38,2267.0,229.109,229.2946,228.8942,228.8942,2267.0
2024-07-09 10:35:00,234.4,234.82,234.4,234.72,602.0,228.9137,229.3239,228.9137,229.2262,602.0
2024-07-09 10:40:00,234.74,234.85,234.41,234.56,4089.0,229.2457,229.3532,228.9235,229.0699,4089.0
2024-07-09 10:45:00,234.5,234.64,234.34,234.62,8829.0,229.0114,229.1481,228.8551,229.1285,8829.0
2024-07-09 10:50:00,234.51,234.51,234.12,234.2,8713.0,229.0211,229.0211,228.6402,228.7184,8713.0
2024-07-09 10:55:00,234.21,234.31,234.06,234.1,18000.0,228.7281,228.8258,228.5817,228.6207,18000.0
2024-07-09 11:00:00,234.13,234.29,234.13,234.15,1799.0,228.65,228.8063,228.65,228.6695,1799.0
2024-07-09 11:05:00,234.23,234.29,234.09,234.29,1789.0,228.7477,228.8063,228.611,228.8063,1789.0
2024-07-09 11:10:00,234.2,234.36,234.18,234.36,2081.0,228.7184,228.8746,228.6988,228.8746,2081.0
2024-07-09 11:15:00,234.44,234.54,234.4,234.5,4774.0,228.9528,229.0504,228.9137,229.0114,4774.0
2024-07-09 11:20:00,234.49,234.55,234.47,234.5,607.0,229.0016,229.0602,228.9821,229.0114,607.0
2024-07-09 11:25:00,234.51,234.57,234.26,234.27,2675.0,229.0211,229.0797,228.777,228.7867,2675.0
2024-07-09 11:30:00,234.28,234.28,233.92,234.05,11133.0,228.7965,228.7965,228.4449,228.5719,11133.0
2024-07-09 11:35:00,234.0,234.08,233.96,234.0,4718.0,228.5231,228.6012,228.484,228.5231,4718.0
2024-07-09 11:40:00,233.99,234.16,233.96,234.12,1974.0,228.5133,228.6793,228.484,228.6402,1974.0
2024-07-09 11:45:00,234.22,234.33,234.05,234.09,3509.0,228.7379,228.8453,228.5719,228.611,3509.0
2024-07-09 11:50:00,234.15,234.15,234.0,234.0,999.0,228.6695,228.6695,228.5231,228.5231,999.0
2024-07-09 11:55:00,234.0,234.0,233.91,233.99,13612.0,228.5231,228.5231,228.4352,228.5133,13612.0
2024-07-09 12:00:00,233.92,234.09,233.92,233.98,2481.0,228.4449,228.611,228.4449,228.5035,2481.0
2024-07-09 12:05:00,234.03,234.33,233.91,234.33,3077.0,228.5524,228.8453,228.4352,228.8453,3077.0
2024-07-09 12:10:00,234.26,234.26,234.24,234.24,436.0,228.777,228.777,228.7574,228.7574,436.0
2024-07-09 12:15:00,234.37,234.5,234.37,234.44,2270.0,228.8844,229.0114,228.8844,228.9528,2270.0
2024-07-09 12:20:00,234.39,234.5,234.39,234.49,4639.0,228.9039,229.0114,228.9039,229.0016,4639.0
2024-07-09 12:25:00,234.74,234.78,234.68,234.78,1495.0,229.2457,229.2848,229.1871,229.2848,1495.0
2024-07-09 12:30:00,234.7,234.75,234.65,234.69,1539.0,229.2067,229.2555,229.1578,229.1969,1539.0
2024-07-09 12:35:00,234.64,234.74,234.58,234.58,2503.0,229.1481,229.2457,229.0895,229.0895,2503.0
2024-07-09 12:40:00,234.7,234.76,234.62,234.73,1029.0,229.2067,229.2653,229.1285,229.236,1029.0
2024-07-09 12:45:00,234.8,235.09,234.8,234.9,3260.0,229.3043,229.5875,229.3043,229.402,3260.0
2024-07-09 12:50:00,234.79,234.99,234.79,234.79,621.0,229.2946,229.4899,229.2946,229.2946,621.0
2024-07-09 12:55:00,234.87,234.99,234.87,234.99,4198.0,229.3727,229.4899,229.3727,229.4899,4198.0
2024-07-09 13:00:00,235.04,235.18,234.98,235.14,4239.0,229.5387,229.6754,229.4801,229.6364,4239.0
2024-07-09 13:05:00,235.05,235.27,235.04,235.25,1279.0,229.5485,229.7633,229.5387,229.7438,1279.0
2024-07-09 13:10:00,235.35,235.41,235.23,235.24,1740.0,229.8415,229.9001,229.7243,229.734,1740.0
2024-07-09 13:15:00,235.21,235.21,234.9,235.03,1518.0,229.7047,229.7047,229.402,229.5289,1518.0
2024-07-09 13:20:00,235.14,235.14,234.9,234.91,1122.0,229.6364,229.6364,229.402,229.4118,1122.0
2024-07-09 13:25:00,234.83,235.0,234.76,235.0,3927.0,229.3336,229.4997,229.2653,229.4997,3927.0
2024-07-09 13:30:00,235.01,235.28,235.0,235.25,7777.0,229.5094,229.7731,229.4997,229.7438,7777.0
2024-07-09 13:35:00,235.26,235.35,235.2,235.27,5805.0,229.7536,229.8415,229.695,229.7633,5805.0
2024-07-09 13:40:00,235.27,235.28,234.99,235.0,9499.0,229.7633,229.7731,229.4899,229.4997,9499.0
2024-07-09 13:45:00,235.03,235.03,235.0,235.01,490.0,229.5289,229.5289,229.4997,229.5094,490.0
2024-07-09 13:50:00,235.11,235.22,235.1,235.17,1900.0,229.6071,229.7145,229.5973,229.6657,1900.0
2024-07-09 13:55:00,235.19,235.2,235.07,235.08,4479.0,229.6852,229.695,229.568,229.5778,4479.0
2024-07-09 14:00:00,235.02,235.07,234.92,234.94,1538.0,229.5192,229.568,229.4215,229.4411,1538.0
2024-07-09 14:05:00,234.8,235.1,234.79,235.08,2328.0,229.3043,229.5973,229.2946,229.5778,2328.0
2024-07-09 14:10:00,235.02,235.21,235.01,235.17,3540.0,229.5192,229.7047,229.5094,229.6657,3540.0
2024-07-09 14:15:00,235.25,235.26,235.05,235.15,3874.0,229.7438,229.7536,229.5485,229.6461,3874.0
2024-07-09 14:20:00,235.08,235.11,235.04,235.05,1681.0,229.5778,229.6071,229.5387,229.5485,1681.0
2024-07-09 14:25:00,235.06,235.06,234.87,234.89,1976.0,229.5582,229.5582,229.3727,229.3922,1976.0
2024-07-09 14:30:00,234.92,235.02,234.75,234.96,5498.0,229.4215,229.5192,229.2555,229.4606,5498.0
2024-07-09 14:35:00,235.0,235.09,235.0,235.09,1110.0,229.4997,229.5875,229.4997,229.5875,1110.0
2024-07-09 14:40:00,235.0,235.08,234.95,235.04,2664.0,229.4997,229.5778,229.4508,229.5387,2664.0
2024-07-09 14:45:00,234.98,235.03,234.83,234.84,3020.0,229.4801,229.5289,229.3336,229.3434,3020.0
2024-07-09 14:50:00,234.86,234.87,234.73,234.76,7840.0,229.3629,229.3727,229.236,229.2653,7840.0
2024-07-09 14:55:00,234.72,234.78,234.7,234.71,3996.0,229.2262,229.2848,229.2067,229.2164,3996.0
2024-07-09 15:00:00,234.74,234.74,234.59,234.59,1938.0,229.2457,229.2457,229.0992,229.0992,1938.0
2024-07-09 15:05:00,234.56,234.57,234.39,234.39,1622.0,229.0699,229.0797,228.9039,228.9039,1622.0
2024-07-09 15:10:00,234.44,234.59,234.33,234.53,5888.0,228.9528,229.0992,228.8453,229.0407,5888.0
2024-07-09 15:15:00,234.48,234.57,234.41,234.49,1384.0,228.9918,229.0797,228.9235,229.0016,1384.0
2024-07-09 15:20:00,234.53,234.53,234.32,234.41,1902.0,229.0407,229.0407,228.8356,228.9235,1902.0
2024-07-09 15:25:00,234.36,234.4,234.24,234.4,2704.0,228.8746,228.9137,228.7574,228.9137,2704.0
2024-07-09 15:30:00,234.44,234.63,234.33,234.56,3564.0,228.9528,229.1383,228.8453,229.0699,3564.0
2024-07-09 15:35:00,234.59,234.59,234.33,234.41,3913.0,229.0992,229.0992,228.8453,228.9235,3913.0
2024-07-09 15:40:00,234.4,234.43,234.14,234.14,2638.0,228.9137,228.943,228.6598,228.6598,2638.0
2024-07-09 15:45:00,234.11,234.22,234.05,234.07,7239.0,228.6305,228.7379,228.5719,228.5914,7239.0
2024-07-09 15:50:00,234.07,234.47,234.02,234.11,14038.0,228.5914,228.9821,228.5426,228.6305,14038.0
2024-07-09 15:55:00,234.07,234.22,233.96,234.19,63294.0,228.5914,228.7379,228.484,228.7086,63294.0
2024-07-10 09:30:00,233.27,234.07,233.17,233.69,34535.0,227.8101,228.5914,227.7125,228.2203,34535.0
2024-07-10 09:35:00,233.41,234.41,233.41,234.38,2176.0,227.9469,228.9235,227.9469,228.8942,2176.0
2024-07-10 09:40:00,234.16,234.16,233.7,233.88,2347.0,228.6793,228.6793,228.2301,228.4059,2347.0
2024-07-10 09:45:00,234.14,234.43,234.14,234.43,692.0,228.6598,228.943,228.6598,228.943,692.0
2024-07-10 09:50:00,234.42,234.63,234.34,234.35,2304.0,228.9332,229.1383,228.8551,228.8649,2304.0
2024-07-10 09:55:00,234.48,234.76,234.22,234.28,3488.0,228.9918,229.2653,228.7379,228.7965,3488.0
2024-07-10 10:00:00,234.28,234.56,233.96,233.99,2783.0,228.7965,229.0699,228.484,228.5133,2783.0
2024-07-10 10:05:00,233.98,234.39,233.91,234.39,1832.0,228.5035,228.9039,228.4352,228.9039,1832.0
2024-07-10 10:10:00,234.42,234.42,234.06,234.06,3165.0,228.9332,228.9332,228.5817,228.5817,3165.0
2024-07-10 10:15:00,233.97,234.21,233.97,234.21,1881.0,228.4938,228.7281,228.4938,228.7281,1881.0
2024-07-10 10:20:00,234.24,234.54,234.08,234.36,2882.0,228.7574,229.0504,228.6012,228.8746,2882.0
2024-07-10 10:25:00,234.34,234.48,234.04,234.33,2974.0,228.8551,228.9918,228.5621,228.8453,2974.0
2024-07-10 10:30:00,234.26,234.41,234.05,234.41,2199.0,228.777,228.9235,228.5719,228.9235,2199.0
2024-07-10 10:35:00,234.67,234.73,234.43,234.5,1434.0,229.1774,229.236,228.943,229.0114,1434.0
2024-07-10 10:40:00,234.43,234.49,234.3,234.42,4897.0,228.943,229.0016,228.816,228.9332,4897.0
2024-07-10 10:45:00,234.5,234.5,234.32,234.37,2059.0,229.0114,229.0114,228.8356,228.8844,2059.0
2024-07-10 10:50:00,234.45,234.51,234.44,234.44,946.0,228.9625,229.0211,228.9528,228.9528,946.0
2024-07-10 10:55:00,234.49,234.59,234.42,234.59,1521.0,229.0016,229.0992,228.9332,229.0992,1521.0
2024-07-10 11:00:00,234.54,234.74,234.5,234.74,3023.0,229.0504,229.2457,229.0114,229.2457,3023.0
2024-07-10 11:05:00,234.74,234.8,234.69,234.8,2552.0,229.2457,229.3043,229.1969,229.3043,2552.0
2024-07-10 11:10:00,234.73,234.77,234.65,234.7,1956.0,229.236,229.275,229.1578,229.2067,1956.0
2024-07-10 11:15:00,234.7,234.84,234.7,234.8,3397.0,229.2067,229.3434,229.2067,229.3043,3397.0
2024-07-10 11:20:00,234.78,234.86,234.68,234.81,8038.0,229.2848,229.3629,229.1871,229.3141,8038.0
2024-07-10 11:25:00,234.84,234.89,234.7,234.7,3203.0,229.3434,229.3922,229.2067,229.2067,3203.0
2024-07-10 11:30:00,234.86,234.86,234.77,234.81,800.0,229.3629,229.3629,229.275,229.3141,800.0
2024-07-10 11:35:00,234.79,234.9,234.78,234.9,951.0,229.2946,229.402,229.2848,229.402,951.0
2024-07-10 11:40:00,234.88,234.94,234.72,234.74,3253.0,229.3825,229.4411,229.2262,229.2457,3253.0
2024-07-10 11:45:00,234.77,234.78,234.54,234.6,1677.0,229.275,229.2848,229.0504,229.109,1677.0
2024-07-10 11:50:00,234.61,234.65,234.52,234.56,4389.0,229.1188,229.1578,229.0309,229.0699,4389.0
2024-07-10 11:55:00,234.52,234.8,234.44,234.79,2422.0,229.0309,229.3043,228.9528,229.2946,2422.0
2024-07-10 12:00:00,234.83,234.96,234.82,234.86,1433.0,229.3336,229.4606,229.3239,229.3629,1433.0
2024-07-10 12:05:00,234.86,234.94,234.85,234.86,3699.0,229.3629,229.4411,229.3532,229.3629,3699.0
2024-07-10 12:10:00,234.88,234.89,234.86,234.86,2803.0,229.3825,229.3922,229.3629,229.3629,2803.0
2024-07-10 12:15:00,234.87,235.06,234.87,235.06,2430.0,229.3727,229.5582,229.3727,229.5582,2430.0
2024-07-10 12:20:00,235.16,235.27,235.04,235.19,2275.0,229.6559,229.7633,229.5387,229.6852,2275.0
2024-07-10 12:25:00,235.42,235.44,235.1,235.1,3966.0,229.9098,229.9294,229.5973,229.5973,3966.0
2024-07-10 12:30:00,235.05,235.19,234.97,235.04,4290.0,229.5485,229.6852,229.4704,229.5387,4290.0
2024-07-10 12:35:00,235.05,235.08,235.02,235.02,300.0,229.5485,229.5778,229.5192,229.5192,300.0
2024-07-10 12:40:00,235.03,235.1,235.0,235.04,1734.0,229.5289,229.5973,229.4997,229.5387,1734.0
2024-07-10 12:45:00,235.05,235.09,234.99,234.99,2044.0,229.5485,229.5875,229.4899,229.4899,2044.0
2024-07-10 12:50:00,235.0,235.14,234.97,235.1,2572.0,229.4997,229.6364,229.4704,229.5973,2572.0
2024-07-10 12:55:00,235.02,235.43,234.99,235.41,1758.0,229.5192,229.9196,229.4899,229.9001,1758.0
2024-07-10 13:00:00,235.42,235.55,235.33,235.5,1590.0,229.9098,230.0368,229.8219,229.9879,1590.0
2024-07-10 13:05:00,235.6,235.61,235.26,235.26,2267.0,230.0856,230.0954,229.7536,229.7536,2267.0
2024-07-10 13:10:00,235.19,235.23,235.13,235.19,1421.0,229.6852,229.7243,229.6266,229.6852,1421.0
2024-07-10 13:15:00,235.14,235.19,235.14,235.19,550.0,229.6364,229.6852,229.6364,229.6852,550.0
2024-07-10 13:20:00,235.13,235.13,234.87,234.87,3913.0,229.6266,229.6266,229.3727,229.3727,3913.0
2024-07-10 13:25:00,234.8,234.95,234.78,234.91,1211.0,229.3043,229.4508,229.2848,229.4118,1211.0
2024-07-10 13:30:00,234.93,235.01,234.9,235.01,1800.0,229.4313,229.5094,229.402,229.5094,1800.0
2024-07-10 13:35:00,234.96,235.0,234.93,235.0,1337.0,229.4606,229.4997,229.4313,229.4997,1337.0
2024-07-10 13:40:00,234.92,234.92,234.76,234.77,6427.0,229.4215,229.4215,229.2653,229.275,6427.0
2024-07-10 13:45:00,234.76,234.8,234.52,234.52,1454.0,229.2653,229.3043,229.0309,229.0309,1454.0
2024-07-10 13:50:00,234.56,234.73,234.55,234.72,1062.0,229.0699,229.236,229.0602,229.2262,1062.0
2024-07-10 13:55:00,234.66,234.69,234.58,234.61,3001.0,229.1676,229.1969,229.0895,229.1188,3001.0
2024-07-10 14:00:00,234.65,234.71,234.62,234.7,5948.0,229.1578,229.2164,229.1285,229.2067,5948.0
2024-07-10 14:05:00,234.69,234.74,234.61,234.61,7168.0,229.1969,229.2457,229.1188,229.1188,7168.0
2024-07-10 14:10:00,234.52,234.62,234.52,234.62,1078.0,229.0309,229.1285,229.0309,229.1285,1078.0
2024-07-10 14:15:00,234.59,234.68,234.59,234.6,1445.0,229.0992,229.1871,229.0992,229.109,1445.0
2024-07-10 14:20:00,234.59,234.59,234.46,234.48,2451.0,229.0992,229.0992,228.9723,228.9918,2451.0
2024-07-10 14:25:00,234.5,234.64,234.5,234.6,1617.0,229.0114,229.1481,229.0114,229.109,1617.0
2024-07-10 14:30:00,234.59,234.69,234.59,234.63,1674.0,229.0992,229.1969,229.0992,229.1383,1674.0
2024-07-10 14:35:00,234.71,234.84,234.65,234.65,3527.0,229.2164,229.3434,229.1578,229.1578,3527.0
2024-07-10 14:40:00,234.64,234.74,234.62,234.74,3368.0,229.1481,229.2457,229.1285,229.2457,3368.0
2024-07-10 14:45:00,234.66,234.74,234.53,234.53,11623.0,229.1676,229.2457,229.0407,229.0407,11623.0
2024-07-10 14:50:00,234.56,234.66,234.55,234.66,838.0,229.0699,229.1676,229.0602,229.1676,838.0
2024-07-10 14:55:00,234.69,234.74,234.63,234.71,4225.0,229.1969,229.2457,229.1383,229.2164,4225.0
2024-07-10 15:00:00,234.7,234.84,234.63,234.63,6569.0,229.2067,229.3434,229.1383,229.1383,6569.0
2024-07-10 15:05:00,234.76,234.85,234.74,234.8,7935.0,229.2653,229.3532,229.2457,229.3043,7935.0
2024-07-10 15:10:00,234.77,234.85,234.7,234.72,6181.0,229.275,229.3532,229.2067,229.2262,6181.0
2024-07-10 15:15:00,234.7,234.77,234.66,234.74,4134.0,229.2067,229.275,229.1676,229.2457,4134.0
2024-07-10 15:20:00,234.69,234.77,234.69,234.75,4026.0,229.1969,229.275,229.1969,229.2555,4026.0
2024-07-10 15:25:00,234.7,234.76,234.62,234.75,9138.0,229.2067,229.2653,229.1285,229.2555,9138.0
2024-07-10 15:30:00,234.74,234.8,234.69,234.79,5651.0,229.2457,229.3043,229.1969,229.2946,5651.0
2024-07-10 15:35:00,234.78,235.0,234.77,234.99,7688.0,229.2848,229.4997,229.275,229.4899,7688.0
2024-07-10 15:40:00,234.99,235.0,234.77,234.84,12792.0,229.4899,229.4997,229.275,229.3434,12792.0
2024-07-10 15:45:00,234.81,235.08,234.78,235.0,8663.0,229.3141,229.5778,229.2848,229.4997,8663.0
2024-07-10 15:50:00,235.08,235.34,235.05,235.23,16834.0,229.5778,229.8317,229.5485,229.7243,16834.0
2024-07-10 15:55:00,235.22,235.94,235.21,235.89,52001.0,229.7145,230.4176,229.7047,230.3688,52001.0
2024-07-11 09:30:00,236.85,237.96,236.01,237.03,29301.0,231.3064,232.3904,230.486,231.4821,29301.0
2024-07-11 09:35:00,237.21,238.25,237.12,237.94,2781.0,231.6579,232.6736,231.57,232.3708,2781.0
2024-07-11 09:40:00,238.09,238.38,237.83,237.98,4089.0,232.5173,232.8005,232.2634,232.4099,4089.0
2024-07-11 09:45:00,237.72,238.36,237.69,238.36,1926.0,232.156,232.781,232.1267,232.781,1926.0
2024-07-11 09:50:00,238.17,238.62,238.16,238.54,3641.0,232.5955,233.0349,232.5857,232.9568,3641.0
2024-07-11 09:55:00,238.44,238.44,237.68,238.12,1300.0,232.8591,232.8591,232.1169,232.5466,1300.0
2024-07-11 10:00:00,238.27,238.9,238.26,238.8,14248.0,232.6931,233.3084,232.6833,233.2107,14248.0
2024-07-11 10:05:00,238.91,239.23,238.77,238.88,4455.0,233.3181,233.6306,233.1814,233.2888,4455.0
2024-07-11 10:10:00,239.02,239.63,239.02,239.59,3859.0,233.4256,234.0213,233.4256,233.9822,3859.0
2024-07-11 10:15:00,239.63,239.96,239.57,239.74,2317.0,234.0213,234.3436,233.9627,234.1287,2317.0
2024-07-11 10:20:00,239.65,239.8,239.46,239.65,4264.0,234.0408,234.1873,233.8553,234.0408,4264.0
2024-07-11 10:25:00,239.61,240.44,239.61,239.88,15087.0,234.0018,234.8123,234.0018,234.2654,15087.0
2024-07-11 10:30:00,239.84,240.23,239.84,240.02,3849.0,234.2264,234.6072,234.2264,234.4022,3849.0
2024-07-11 10:35:00,239.75,240.35,239.75,240.35,2109.0,234.1385,234.7244,234.1385,234.7244,2109.0
2024-07-11 10:40:00,240.16,240.16,239.77,240.0,3208.0,234.5389,234.5389,234.158,234.3826,3208.0
2024-07-11 10:45:00,240.0,240.35,240.0,240.14,4622.0,234.3826,234.7244,234.3826,234.5193,4622.0
2024-07-11 10:50:00,240.22,240.28,239.8,239.81,4682.0,234.5975,234.6561,234.1873,234.1971,4682.0
2024-07-11 10:55:00,239.89,240.24,239.8,240.23,3872.0,234.2752,234.617,234.1873,234.6072,3872.0
2024-07-11 11:00:00,240.33,240.45,240.22,240.25,2422.0,234.7049,234.8221,234.5975,234.6268,2422.0
2024-07-11 11:05:00,240.29,240.79,240.28,240.79,3126.0,234.6658,235.1541,234.6561,235.1541,3126.0
2024-07-11 11:10:00,240.66,240.73,240.58,240.73,1966.0,235.0272,235.0955,234.949,235.0955,1966.0
2024-07-11 11:15:00,240.71,240.85,240.57,240.71,4865.0,235.076,235.2127,234.9393,235.076,4865.0
2024-07-11 11:20:00,240.72,240.97,240.72,240.95,2198.0,235.0858,235.3299,235.0858,235.3104,2198.0
2024-07-11 11:25:00,241.01,241.38,241.0,241.37,3100.0,235.369,235.7303,235.3592,235.7206,3100.0
2024-07-11 11:30:00,241.31,241.46,241.26,241.35,4555.0,235.662,235.8084,235.6131,235.701,4555.0
2024-07-11 11:35:00,241.37,241.58,241.32,241.56,5790.0,235.7206,235.9256,235.6717,235.9061,5790.0
2024-07-11 11:40:00,241.64,241.64,240.9,241.04,4468.0,235.9842,235.9842,235.2616,235.3983,4468.0
2024-07-11 11:45:00,241.04,241.4,241.04,241.07,4176.0,235.3983,235.7499,235.3983,235.4276,4176.0
2024-07-11 11:50:00,241.04,241.4,240.97,241.09,5970.0,235.3983,235.7499,235.3299,235.4471,5970.0
2024-07-11 11:55:00,241.21,241.46,241.15,241.33,3058.0,235.5643,235.8084,235.5057,235.6815,3058.0
2024-07-11 12:00:00,241.37,241.37,241.04,241.2,2467.0,235.7206,235.7206,235.3983,235.5545,2467.0
2024-07-11 12:05:00,241.29,241.29,240.83,241.08,3058.0,235.6424,235.6424,235.1932,235.4373,3058.0
2024-07-11 12:10:00,241.17,241.25,240.97,241.09,4231.0,235.5252,235.6034,235.3299,235.4471,4231.0
2024-07-11 12:15:00,241.3,241.31,241.06,241.1,3771.0,235.6522,235.662,235.4178,235.4569,3771.0
2024-07-11 12:20:00,241.14,241.14,241.02,241.12,2212.0,235.4959,235.4959,235.3787,235.4764,2212.0
2024-07-11 12:25:00,241.09,241.09,240.97,241.03,2793.0,235.4471,235.4471,235.3299,235.3885,2793.0
2024-07-11 12:30:00,241.0,241.22,240.97,241.07,5614.0,235.3592,235.5741,235.3299,235.4276,5614.0
2024-07-11 12:35:00,241.05,241.14,240.8,240.83,3403.0,235.408,235.4959,235.1639,235.1932,3403.0
2024-07-11 12:40:00,240.78,240.82,240.62,240.62,3227.0,235.1444,235.1834,234.9881,234.9881,3227.0
2024-07-11 12:45:00,240.65,240.7,240.56,240.65,4582.0,235.0174,235.0662,234.9295,235.0174,4582.0
2024-07-11 12:50:00,240.66,240.66,240.42,240.44,2369.0,235.0272,235.0272,234.7928,234.8123,2369.0
2024-07-11 12:55:00,240.53,240.88,240.53,240.74,7718.0,234.9002,235.242,234.9002,235.1053,7718.0
2024-07-11 13:00:00,240.78,240.79,240.54,240.56,1962.0,235.1444,235.1541,234.91,234.9295,1962.0
2024-07-11 13:05:00,240.47,240.75,240.43,240.74,2020.0,234.8416,235.1151,234.8026,235.1053,2020.0
2024-07-11 13:10:00,240.77,241.05,240.74,240.81,6431.0,235.1346,235.408,235.1053,235.1737,6431.0
2024-07-11 13:15:00,240.8,240.8,240.67,240.67,2184.0,235.1639,235.1639,235.0369,235.0369,2184.0
2024-07-11 13:20:00,240.75,240.75,240.65,240.7,2881.0,235.1151,235.1151,235.0174,235.0662,2881.0
2024-07-11 13:25:00,240.69,240.79,240.65,240.72,2363.0,235.0565,235.1541,235.0174,235.0858,2363.0
2024-07-11 13:30:00,240.75,240.75,240.6,240.61,2766.0,235.1151,235.1151,234.9686,234.9783,2766.0
2024-07-11 13:35:00,240.56,240.72,240.5,240.51,10755.0,234.9295,235.0858,234.8709,234.8807,10755.0
2024-07-11 13:40:00,240.57,240.88,240.57,240.71,3735.0,234.9393,235.242,234.9393,235.076,3735.0
2024-07-11 13:45:00,240.75,240.96,240.74,240.8,2580.0,235.1151,235.3202,235.1053,235.1639,2580.0
2024-07-11 13:50:00,240.78,240.98,240.71,240.89,4810.0,235.1444,235.3397,235.076,235.2518,4810.0
2024-07-11 13:55:00,240.93,241.04,240.87,240.98,2776.0,235.2909,235.3983,235.2323,235.3397,2776.0
2024-07-11 14:00:00,241.06,241.1,240.94,241.03,1837.0,235.4178,235.4569,235.3006,235.3885,1837.0
2024-07-11 14:05:00,240.99,241.19,240.99,241.19,1213.0,235.3495,235.5448,235.3495,235.5448,1213.0
2024-07-11 14:10:00,241.17,241.32,241.12,241.25,3100.0,235.5252,235.6717,235.4764,235.6034,3100.0
2024-07-11 14:15:00,241.31,241.31,241.22,241.27,2240.0,235.662,235.662,235.5741,235.6229,2240.0
2024-07-11 14:20:00,241.2,241.27,241.09,241.09,3417.0,235.5545,235.6229,235.4471,235.4471,3417.0
2024-07-11 14:25:00,241.05,241.07,240.78,240.9,4149.0,235.408,235.4276,235.1444,235.2616,4149.0
2024-07-11 14:30:00,240.89,241.2,240.83,241.08,5292.0,235.2518,235.5545,235.1932,235.4373,5292.0
2024-07-11 14:35:00,241.11,241.32,241.1,241.32,4131.0,235.4666,235.6717,235.4569,235.6717,4131.0
2024-07-11 14:40:00,241.28,241.34,241.14,241.21,3250.0,235.6327,235.6913,235.4959,235.5643,3250.0
2024-07-11 14:45:00,241.21,241.31,241.15,241.18,3933.0,235.5643,235.662,235.5057,235.535,3933.0
2024-07-11 14:50:00,241.15,241.3,240.99,240.99,4205.0,235.5057,235.6522,235.3495,235.3495,4205.0
2024-07-11 14:55:00,240.96,241.03,240.61,240.8,4614.0,235.3202,235.3885,234.9783,235.1639,4614.0
2024-07-11 15:00:00,240.75,240.75,240.44,240.44,2913.0,235.1151,235.1151,234.8123,234.8123,2913.0
2024-07-11 15:05:00,240.43,240.56,240.34,240.34,7740.0,234.8026,234.9295,234.7147,234.7147,7740.0
2024-07-11 15:10:00,240.35,240.59,240.35,240.51,3160.0,234.7244,234.9588,234.7244,234.8807,3160.0
2024-07-11 15:15:00,240.56,240.77,240.55,240.77,4069.0,234.9295,235.1346,234.9197,235.1346,4069.0
2024-07-11 15:20:00,240.8,240.85,240.72,240.85,2418.0,235.1639,235.2127,235.0858,235.2127,2418.0
2024-07-11 15:25:00,240.89,240.93,240.82,240.82,2635.0,235.2518,235.2909,235.1834,235.1834,2635.0
2024-07-11 15:30:00,240.79,240.93,240.66,240.76,4979.0,235.1541,235.2909,235.0272,235.1248,4979.0
2024-07-11 15:35:00,240.68,240.72,240.59,240.66,3891.0,235.0467,235.0858,234.9588,235.0272,3891.0
2024-07-11 15:40:00,240.65,240.85,240.6,240.65,4652.0,235.0174,235.2127,234.9686,235.0174,4652.0
2024-07-11 15:45:00,240.6,240.79,240.35,240.55,8990.0,234.9686,235.1541,234.7244,234.9197,8990.0
2024-07-11 15:50:00,240.59,240.71,240.4,240.4,15248.0,234.9588,235.076,234.7733,234.7733,15248.0
2024-07-11 15:55:00,240.49,240.59,240.18,240.28,28269.0,234.8612,234.9588,234.5584,234.6561,28269.0
2024-07-12 09:30:00,242.39,242.79,241.57,242.79,17525.0,236.7167,237.1073,235.9159,237.1073,17525.0
2024-07-12 09:35:00,242.52,242.79,242.4,242.62,4272.0,236.8436,237.1073,236.7264,236.9413,4272.0
2024-07-12 09:40:00,242.47,242.49,242.23,242.4,2189.0,236.7948,236.8143,236.5604,236.7264,2189.0
2024-07-12 09:45:00,242.46,242.5,242.2,242.2,1768.0,236.785,236.8241,236.5311,236.5311,1768.0
2024-07-12 09:50:00,242.03,242.2,241.88,242.0,1150.0,236.3651,236.5311,236.2186,236.3358,1150.0
2024-07-12 09:55:00,241.9,242.12,241.88,241.99,5202.0,236.2382,236.453,236.2186,236.326,5202.0
2024-07-12 10:00:00,242.09,242.38,242.09,242.18,2297.0,236.4237,236.7069,236.4237,236.5116,2297.0
2024-07-12 10:05:00,242.41,242.57,242.21,242.31,5087.0,236.7362,236.8925,236.5409,236.6386,5087.0
2024-07-12 10:10:00,242.25,243.12,242.25,243.06,10806.0,236.58,237.4296,236.58,237.371,10806.0
2024-07-12 10:15:00,243.16,243.62,243.15,243.62,9599.0,237.4687,237.9179,237.4589,237.9179,9599.0
2024-07-12 10:20:00,243.62,244.17,243.61,244.1,10120.0,237.9179,238.455,237.9081,238.3867,10120.0
2024-07-12 10:25:00,243.93,244.38,243.79,244.2,4196.0,238.2206,238.6601,238.0839,238.4843,4196.0
2024-07-12 10:30:00,244.21,244.4,244.09,244.37,8342.0,238.4941,238.6796,238.3769,238.6503,8342.0
2024-07-12 10:35:00,244.39,244.56,244.21,244.4,13248.0,238.6699,238.8359,238.4941,238.6796,13248.0
2024-07-12 10:40:00,244.37,244.38,244.01,244.17,4210.0,238.6503,238.6601,238.2988,238.455,4210.0
2024-07-12 10:45:00,244.24,244.39,243.9,244.0,3367.0,238.5234,238.6699,238.1913,238.289,3367.0
2024-07-12 10:50:00,244.03,244.32,243.99,244.18,3503.0,238.3183,238.6015,238.2792,238.4648,3503.0
2024-07-12 10:55:00,244.29,244.65,244.25,244.39,3423.0,238.5722,238.9238,238.5331,238.6699,3423.0
2024-07-12 11:00:00,244.53,244.58,244.46,244.47,1600.0,238.8066,238.8554,238.7382,238.748,1600.0
2024-07-12 11:05:00,244.5,244.62,244.45,244.54,3492.0,238.7773,238.8945,238.7285,238.8164,3492.0
2024-07-12 11:10:00,244.56,244.57,244.35,244.35,1437.0,238.8359,238.8457,238.6308,238.6308,1437.0
2024-07-12 11:15:00,244.36,244.62,244.36,244.62,3061.0,238.6406,238.8945,238.6406,238.8945,3061.0
2024-07-12 11:20:00,244.6,244.85,244.56,244.8,3216.0,238.875,239.1191,238.8359,239.0703,3216.0
2024-07-12 11:25:00,244.82,244.88,244.72,244.88,5135.0,239.0898,239.1484,238.9921,239.1484,5135.0
2024-07-12 11:30:00,244.82,244.87,244.69,244.79,4321.0,239.0898,239.1386,238.9628,239.0605,4321.0
2024-07-12 11:35:00,244.71,244.84,244.67,244.84,8640.0,238.9824,239.1093,238.9433,239.1093,8640.0
2024-07-12 11:40:00,244.84,244.9,244.75,244.9,5286.0,239.1093,239.1679,239.0214,239.1679,5286.0
2024-07-12 11:45:00,244.82,245.05,244.65,244.89,10925.0,239.0898,239.3144,238.9238,239.1582,10925.0
2024-07-12 11:50:00,244.9,245.06,244.69,244.78,7353.0,239.1679,239.3242,238.9628,239.0507,7353.0
2024-07-12 11:55:00,244.75,244.83,244.66,244.73,5095.0,239.0214,239.0996,238.9336,239.0019,5095.0
2024-07-12 12:00:00,244.63,244.82,244.52,244.7,8641.0,238.9043,239.0898,238.7968,238.9726,8641.0
2024-07-12 12:05:00,244.73,244.89,244.6,244.79,11079.0,239.0019,239.1582,238.875,239.0605,11079.0
2024-07-12 12:10:00,244.82,245.0,244.57,244.8,6183.0,239.0898,239.2656,238.8457,239.0703,6183.0
2024-07-12 12:15:00,244.8,245.09,244.77,245.06,4305.0,239.0703,239.3535,239.041,239.3242,4305.0
2024-07-12 12:20:00,245.04,245.04,244.76,244.79,2506.0,239.3047,239.3047,239.0312,239.0605,2506.0
2024-07-12 12:25:00,244.7,244.98,244.67,244.89,5613.0,238.9726,239.2461,238.9433,239.1582,5613.0
2024-07-12 12:30:00,244.92,244.95,244.76,244.79,8129.0,239.1875,239.2168,239.0312,239.0605,8129.0
2024-07-12 12:35:00,244.8,244.8,244.38,244.42,2795.0,239.0703,239.0703,238.6601,238.6992,2795.0
2024-07-12 12:40:00,244.46,244.48,244.36,244.42,4891.0,238.7382,238.7578,238.6406,238.6992,4891.0
2024-07-12 12:45:00,244.36,244.42,244.21,244.21,4313.0,238.6406,238.6992,238.4941,238.4941,4313.0
2024-07-12 12:50:00,244.23,244.61,244.15,244.61,3595.0,238.5136,238.8847,238.4355,238.8847,3595.0
2024-07-12 12:55:00,244.66,244.91,244.61,244.91,2960.0,238.9336,239.1777,238.8847,239.1777,2960.0
2024-07-12 13:00:00,244.86,244.95,244.8,244.88,2695.0,239.1289,239.2168,239.0703,239.1484,2695.0
2024-07-12 13:05:00,244.98,244.98,244.69,244.91,4684.0,239.2461,239.2461,238.9628,239.1777,4684.0
2024-07-12 13:10:00,244.92,245.23,244.89,245.17,3768.0,239.1875,239.4902,239.1582,239.4316,3768.0
2024-07-12 13:15:00,245.14,245.35,245.14,245.35,4303.0,239.4023,239.6074,239.4023,239.6074,4303.0
2024-07-12 13:20:00,245.35,245.59,245.35,245.55,6113.0,239.6074,239.8418,239.6074,239.8027,6113.0
2024-07-12 13:25:00,245.55,245.94,245.55,245.86,5325.0,239.8027,240.1836,239.8027,240.1055,5325.0
2024-07-12 13:30:00,245.85,246.04,245.76,246.03,2239.0,240.0957,240.2813,240.0078,240.2715,2239.0
2024-07-12 13:35:00,245.91,246.18,245.9,246.18,6745.0,240.1543,240.418,240.1445,240.418,6745.0
2024-07-12 13:40:00,246.12,246.39,246.12,246.34,2360.0,240.3594,240.6231,240.3594,240.5742,2360.0
2024-07-12 13:45:00,246.36,246.45,246.26,246.44,5117.0,240.5938,240.6817,240.4961,240.6719,5117.0
2024-07-12 13:50:00,246.42,246.49,246.26,246.49,6670.0,240.6524,240.7207,240.4961,240.7207,6670.0
2024-07-12 13:55:00,246.49,246.53,246.34,246.42,23311.0,240.7207,240.7598,240.5742,240.6524,23311.0
2024-07-12 14:00:00,246.3,246.41,246.21,246.33,4806.0,240.5352,240.6426,240.4473,240.5645,4806.0
2024-07-12 14:05:00,246.3,246.53,246.3,246.53,4267.0,240.5352,240.7598,240.5352,240.7598,4267.0
2024-07-12 14:10:00,246.59,246.64,246.46,246.53,4432.0,240.8184,240.8672,240.6914,240.7598,4432.0
2024-07-12 14:15:00,246.52,246.59,246.44,246.48,3301.0,240.75,240.8184,240.6719,240.711,3301.0
2024-07-12 14:20:00,246.44,246.46,246.31,246.31,8674.0,240.6719,240.6914,240.5449,240.5449,8674.0
2024-07-12 14:25:00,246.27,246.47,246.24,246.27,3776.0,240.5059,240.7012,240.4766,240.5059,3776.0
2024-07-12 14:30:00,246.23,246.23,246.07,246.17,2339.0,240.4668,240.4668,240.3105,240.4082,2339.0
2024-07-12 14:35:00,246.17,246.51,246.17,246.39,4243.0,240.4082,240.7403,240.4082,240.6231,4243.0
2024-07-12 14:40:00,246.48,246.63,246.38,246.59,6262.0,240.711,240.8574,240.6133,240.8184,6262.0
2024-07-12 14:45:00,246.59,246.71,246.53,246.71,3117.0,240.8184,240.9356,240.7598,240.9356,3117.0
2024-07-12 14:50:00,246.67,246.67,246.5,246.5,3670.0,240.8965,240.8965,240.7305,240.7305,3670.0
2024-07-12 14:55:00,246.49,246.85,246.49,246.84,3554.0,240.7207,241.0723,240.7207,241.0625,3554.0
2024-07-12 15:00:00,246.89,246.89,246.57,246.64,2648.0,241.1114,241.1114,240.7988,240.8672,2648.0
2024-07-12 15:05:00,246.68,246.9,246.68,246.88,2454.0,240.9063,241.1211,240.9063,241.1016,2454.0
2024-07-12 15:10:00,246.89,246.96,246.85,246.86,3880.0,241.1114,241.1797,241.0723,241.0821,3880.0
2024-07-12 15:15:00,246.86,247.02,246.81,247.0,5909.0,241.0821,241.2383,241.0332,241.2188,5909.0
2024-07-12 15:20:00,246.99,246.99,246.84,246.95,4399.0,241.209,241.209,241.0625,241.17,4399.0
2024-07-12 15:25:00,246.89,246.96,246.76,246.8,4817.0,241.1114,241.1797,240.9844,241.0235,4817.0
2024-07-12 15:30:00,246.72,246.85,246.55,246.83,4893.0,240.9453,241.0723,240.7793,241.0528,4893.0
2024-07-12 15:35:00,246.8,246.8,246.6,246.61,5401.0,241.0235,241.0235,240.8281,240.8379,5401.0
2024-07-12 15:40:00,246.61,246.61,246.14,246.14,3443.0,240.8379,240.8379,240.3789,240.3789,3443.0
2024-07-12 15:45:00,246.18,246.4,246.0,246.01,6133.0,240.418,240.6328,240.2422,240.252,6133.0
2024-07-12 15:50:00,246.01,246.18,245.84,246.17,18442.0,240.252,240.418,240.0859,240.4082,18442.0
2024-07-12 15:55:00,246.12,246.47,245.83,246.03,67083.0,240.3594,240.7012,240.0762,240.2715,67083.0
2024-07-15 09:30:00,245.92,246.49,245.54,245.54,10872.0,240.1641,240.7207,239.793,239.793,10872.0
2024-07-15 09:35:00,245.59,246.22,245.59,245.97,2958.0,239.8418,240.457,239.8418,240.2129,2958.0
2024-07-15 09:40:00,245.76,246.11,245.58,246.11,4047.0,240.0078,240.3496,239.832,240.3496,4047.0
2024-07-15 09:45:00,245.96,246.02,244.9,245.65,7366.0,240.2031,240.2617,239.1679,239.9004,7366.0
2024-07-15 09:50:00,245.41,246.02,245.41,245.91,4730.0,239.666,240.2617,239.666,240.1543,4730.0
2024-07-15 09:55:00,245.82,246.1,245.63,245.68,4919.0,240.0664,240.3398,239.8808,239.9297,4919.0
2024-07-15 10:00:00,245.66,245.95,245.34,245.81,11384.0,239.9101,240.1934,239.5976,240.0566,11384.0
2024-07-15 10:05:00,245.83,247.19,245.71,246.97,7061.0,240.0762,241.4043,239.959,241.1895,7061.0
2024-07-15 10:10:00,247.03,247.24,246.82,246.83,5466.0,241.2481,241.4532,241.043,241.0528,5466.0
2024-07-15 10:15:00,247.1,247.4,246.95,246.96,1702.0,241.3164,241.6094,241.17,241.1797,1702.0
2024-07-15 10:20:00,246.91,246.99,246.78,246.92,4201.0,241.1309,241.209,241.0039,241.1407,4201.0
2024-07-15 10:25:00,246.79,247.04,246.29,246.45,5258.0,241.0137,241.2578,240.5254,240.6817,5258.0
2024-07-15 10:30:00,246.38,246.82,246.38,246.82,2650.0,240.6133,241.043,240.6133,241.043,2650.0
2024-07-15 10:35:00,246.75,246.76,246.46,246.63,2295.0,240.9746,240.9844,240.6914,240.8574,2295.0
2024-07-15 10:40:00,246.65,246.65,246.34,246.48,3484.0,240.877,240.877,240.5742,240.711,3484.0
2024-07-15 10:45:00,246.51,246.76,246.51,246.74,1754.0,240.7403,240.9844,240.7403,240.9649,1754.0
2024-07-15 10:50:00,246.63,246.63,246.29,246.29,2984.0,240.8574,240.8574,240.5254,240.5254,2984.0
2024-07-15 10:55:00,246.43,246.48,246.17,246.18,3183.0,240.6621,240.711,240.4082,240.418,3183.0
2024-07-15 11:00:00,246.23,246.52,246.18,246.44,4312.0,240.4668,240.75,240.418,240.6719,4312.0
2024-07-15 11:05:00,246.44,246.54,246.3,246.49,3321.0,240.6719,240.7695,240.5352,240.7207,3321.0
2024-07-15 11:10:00,246.48,246.74,246.47,246.7,1152.0,240.711,240.9649,240.7012,240.9258,1152.0
2024-07-15 11:15:00,246.72,246.85,246.59,246.78,5468.0,240.9453,241.0723,240.8184,241.0039,5468.0
2024-07-15 11:20:00,246.85,247.1,246.74,246.9,2490.0,241.0723,241.3164,240.9649,241.1211,2490.0
2024-07-15 11:25:00,247.02,247.06,246.6,246.82,4910.0,241.2383,241.2774,240.8281,241.043,4910.0
2024-07-15 11:30:00,246.7,246.99,246.7,246.97,1356.0,240.9258,241.209,240.9258,241.1895,1356.0
2024-07-15 11:35:00,247.02,247.21,246.95,247.21,3000.0,241.2383,241.4239,241.17,241.4239,3000.0
2024-07-15 11:40:00,247.15,247.55,247.04,247.53,2153.0,241.3653,241.7559,241.2578,241.7364,2153.0
2024-07-15 11:45:00,247.49,247.57,247.36,247.52,3050.0,241.6973,241.7754,241.5704,241.7266,3050.0
2024-07-15 11:50:00,247.45,247.66,247.35,247.65,3353.0,241.6582,241.8633,241.5606,241.8536,3353.0
2024-07-15 11:55:00,247.75,247.81,247.69,247.76,1752.0,241.9512,242.0098,241.8926,241.961,1752.0
2024-07-15 12:00:00,247.76,247.76,247.56,247.56,3560.0,241.961,241.961,241.7657,241.7657,3560.0
2024-07-15 12:05:00,247.55,247.83,247.54,247.8,2464.0,241.7559,242.0294,241.7461,242.0001,2464.0
2024-07-15 12:10:00,247.67,247.9,247.66,247.77,2015.0,241.8731,242.0977,241.8633,241.9708,2015.0
2024-07-15 12:15:00,247.75,247.9,247.7,247.84,2314.0,241.9512,242.0977,241.9024,242.0391,2314.0
2024-07-15 12:20:00,247.85,247.99,247.85,247.95,6362.0,242.0489,242.1856,242.0489,242.1465,6362.0
2024-07-15 12:25:00,247.86,247.96,247.78,247.91,7750.0,242.0587,242.1563,241.9805,242.1075,7750.0
2024-07-15 12:30:00,248.0,248.0,247.74,247.83,8643.0,242.1954,242.1954,241.9415,242.0294,8643.0
2024-07-15 12:35:00,247.74,247.93,247.74,247.83,1824.0,241.9415,242.127,241.9415,242.0294,1824.0
2024-07-15 12:40:00,247.83,247.83,247.6,247.69,5329.0,242.0294,242.0294,241.8047,241.8926,5329.0
2024-07-15 12:45:00,247.56,247.57,246.91,247.05,2379.0,241.7657,241.7754,241.1309,241.2676,2379.0
2024-07-15 12:50:00,247.14,247.37,247.13,247.22,2831.0,241.3555,241.5801,241.3457,241.4336,2831.0
2024-07-15 12:55:00,247.14,247.29,247.14,247.16,1166.0,241.3555,241.502,241.3555,241.375,1166.0
2024-07-15 13:00:00,247.14,247.31,247.07,247.29,1953.0,241.3555,241.5215,241.2871,241.502,1953.0
2024-07-15 13:05:00,247.2,247.51,247.09,247.36,3449.0,241.4141,241.7168,241.3067,241.5704,3449.0
2024-07-15 13:10:00,247.43,247.43,247.28,247.3,2395.0,241.6387,241.6387,241.4922,241.5118,2395.0
2024-07-15 13:15:00,247.3,247.54,247.27,247.42,2348.0,241.5118,241.7461,241.4825,241.629,2348.0
2024-07-15 13:20:00,247.4,247.42,247.3,247.3,2345.0,241.6094,241.629,241.5118,241.5118,2345.0
2024-07-15 13:25:00,247.41,247.41,247.22,247.32,1999.0,241.6192,241.6192,241.4336,241.5313,1999.0
2024-07-15 13:30:00,247.33,247.33,246.98,246.98,3433.0,241.5411,241.5411,241.1993,241.1993,3433.0
2024-07-15 13:35:00,246.91,247.16,246.91,247.02,1627.0,241.1309,241.375,241.1309,241.2383,1627.0
2024-07-15 13:40:00,246.92,247.02,246.91,246.99,1734.0,241.1407,241.2383,241.1309,241.209,1734.0
2024-07-15 13:45:00,246.91,247.07,246.67,246.71,4526.0,241.1309,241.2871,240.8965,240.9356,4526.0
2024-07-15 13:50:00,246.73,246.85,246.73,246.79,3275.0,240.9551,241.0723,240.9551,241.0137,3275.0
2024-07-15 13:55:00,246.86,246.93,246.8,246.87,3369.0,241.0821,241.1504,241.0235,241.0918,3369.0
2024-07-15 14:00:00,246.88,246.94,246.78,246.87,5626.0,241.1016,241.1602,241.0039,241.0918,5626.0
2024-07-15 14:05:00,246.9,246.98,246.9,246.97,1994.0,241.1211,241.1993,241.1211,241.1895,1994.0
2024-07-15 14:10:00,246.95,247.04,246.87,246.94,5438.0,241.17,241.2578,241.0918,241.1602,5438.0
2024-07-15 14:15:00,246.95,247.01,246.82,246.96,8129.0,241.17,241.2285,241.043,241.1797,8129.0
2024-07-15 14:20:00,247.04,247.15,246.93,247.15,1898.0,241.2578,241.3653,241.1504,241.3653,1898.0
2024-07-15 14:25:00,247.15,247.29,247.15,247.29,2328.0,241.3653,241.502,241.3653,241.502,2328.0
2024-07-15 14:30:00,247.26,247.34,247.15,247.33,4088.0,241.4727,241.5508,241.3653,241.5411,4088.0
2024-07-15 14:35:00,247.24,247.3,247.14,247.25,1150.0,241.4532,241.5118,241.3555,241.4629,1150.0
2024-07-15 14:40:00,247.28,247.4,247.18,247.35,5593.0,241.4922,241.6094,241.3946,241.5606,5593.0
2024-07-15 14:45:00,247.3,247.42,247.29,247.35,3577.0,241.5118,241.629,241.502,241.5606,3577.0
2024-07-15 14:50:00,247.32,247.41,247.23,247.33,3477.0,241.5313,241.6192,241.4434,241.5411,3477.0
2024-07-15 14:55:00,247.33,247.44,247.19,247.2,4609.0,241.5411,241.6485,241.4043,241.4141,4609.0
2024-07-15 15:00:00,247.3,247.47,247.25,247.37,2137.0,241.5118,241.6778,241.4629,241.5801,2137.0
2024-07-15 15:05:00,247.26,247.6,247.26,247.6,3276.0,241.4727,241.8047,241.4727,241.8047,3276.0
2024-07-15 15:10:00,247.56,247.66,247.54,247.54,2322.0,241.7657,241.8633,241.7461,241.7461,2322.0
2024-07-15 15:15:00,247.54,247.76,247.48,247.75,5280.0,241.7461,241.961,241.6875,241.9512,5280.0
2024-07-15 15:20:00,247.71,247.9,247.67,247.9,4930.0,241.9122,242.0977,241.8731,242.0977,4930.0
2024-07-15 15:25:00,247.9,247.9,247.51,247.51,11173.0,242.0977,242.0977,241.7168,241.7168,11173.0
2024-07-15 15:30:00,247.44,247.56,247.26,247.53,9794.0,241.6485,241.7657,241.4727,241.7364,9794.0
2024-07-15 15:35:00,247.58,247.58,247.28,247.4,5536.0,241.7852,241.7852,241.4922,241.6094,5536.0
2024-07-15 15:40:00,247.36,247.36,247.04,247.04,8113.0,241.5704,241.5704,241.2578,241.2578,8113.0
2024-07-15 15:45:00,247.03,247.06,246.79,246.98,9683.0,241.2481,241.2774,241.0137,241.1993,9683.0
2024-07-15 15:50:00,246.84,246.99,246.62,246.8,16563.0,241.0625,241.209,240.8477,241.0235,16563.0
2024-07-15 15:55:00,246.72,246.91,246.4,246.74,62666.0,240.9453,241.1309,240.6328,240.9649,62666.0
2024-07-16 09:30:00,247.8,248.3,247.8,247.89,10842.0,242.0001,242.4884,242.0001,242.088,10842.0
2024-07-16 09:35:00,248.2,248.5,248.09,248.39,5004.0,242.3907,242.6837,242.2833,242.5762,5004.0
2024-07-16 09:40:00,248.39,248.87,248.14,248.87,2928.0,242.5762,243.045,242.3321,243.045,2928.0
2024-07-16 09:45:00,249.4,249.73,249.39,249.63,2600.0,243.5626,243.8849,243.5528,243.7872,2600.0
2024-07-16 09:50:00,249.73,250.5,249.72,250.23,7782.0,243.8849,244.6369,243.8751,244.3732,7782.0
2024-07-16 09:55:00,250.19,251.31,250.18,251.31,2704.0,244.3341,245.4279,244.3244,245.4279,2704.0
2024-07-16 10:00:00,251.31,251.85,251.31,251.85,3908.0,245.4279,245.9553,245.4279,245.9553,3908.0
2024-07-16 10:05:00,251.64,252.26,251.52,252.02,3925.0,245.7502,246.3557,245.633,246.1213,3925.0
2024-07-16 10:10:00,251.93,252.04,251.76,251.96,3329.0,246.0334,246.1408,245.8674,246.0627,3329.0
2024-07-16 10:15:00,251.82,252.2,251.78,251.97,7822.0,245.926,246.2971,245.8869,246.0725,7822.0
2024-07-16 10:20:00,251.89,252.1,251.69,251.7,6210.0,245.9943,246.1994,245.799,245.8088,6210.0
2024-07-16 10:25:00,251.48,251.72,251.31,251.4,6423.0,245.5939,245.8283,245.4279,245.5158,6423.0
2024-07-16 10:30:00,251.27,251.42,251.2,251.31,3552.0,245.3888,245.5353,245.3205,245.4279,3552.0
2024-07-16 10:35:00,251.24,251.84,251.24,251.84,9134.0,245.3595,245.9455,245.3595,245.9455,9134.0
2024-07-16 10:40:00,251.74,252.19,251.69,251.99,8174.0,245.8478,246.2873,245.799,246.092,8174.0
2024-07-16 10:45:00,252.0,252.33,252.0,252.09,4297.0,246.1018,246.424,246.1018,246.1896,4297.0
2024-07-16 10:50:00,252.14,252.28,252.02,252.24,13912.0,246.2385,246.3752,246.1213,246.3361,13912.0
2024-07-16 10:55:00,252.28,252.28,252.13,252.24,1602.0,246.3752,246.3752,246.2287,246.3361,1602.0
2024-07-16 11:00:00,252.25,252.42,251.93,252.42,2570.0,246.3459,246.5119,246.0334,246.5119,2570.0
2024-07-16 11:05:00,252.35,252.62,252.35,252.59,4394.0,246.4436,246.7072,246.4436,246.6779,4394.0
2024-07-16 11:10:00,252.59,252.99,252.59,252.98,6707.0,246.6779,247.0686,246.6779,247.0588,6707.0
2024-07-16 11:15:00,252.92,253.25,252.9,253.15,11701.0,247.0002,247.3225,246.9807,247.2248,11701.0
2024-07-16 11:20:00,253.25,253.56,253.15,253.36,6053.0,247.3225,247.6252,247.2248,247.4299,6053.0
2024-07-16 11:25:00,253.35,253.47,253.29,253.39,3121.0,247.4202,247.5373,247.3616,247.4592,3121.0
2024-07-16 11:30:00,253.36,253.36,252.96,253.07,3382.0,247.4299,247.4299,247.0393,247.1467,3382.0
2024-07-16 11:35:00,252.86,253.0,252.82,252.88,2940.0,246.9416,247.0783,246.9026,246.9612,2940.0
2024-07-16 11:40:00,252.9,252.9,252.71,252.81,2415.0,246.9807,246.9807,246.7951,246.8928,2415.0
2024-07-16 11:45:00,252.86,252.86,252.3,252.32,2300.0,246.9416,246.9416,246.3947,246.4143,2300.0
2024-07-16 11:50:00,252.32,252.54,252.23,252.54,3541.0,246.4143,246.6291,246.3264,246.6291,3541.0
2024-07-16 11:55:00,252.61,252.61,252.2,252.34,2415.0,246.6975,246.6975,246.2971,246.4338,2415.0
2024-07-16 12:00:00,252.27,252.27,252.08,252.09,1026.0,246.3654,246.3654,246.1799,246.1896,1026.0
2024-07-16 12:05:00,252.11,252.37,252.05,252.23,2176.0,246.2092,246.4631,246.1506,246.3264,2176.0
2024-07-16 12:10:00,252.38,252.42,252.09,252.42,1969.0,246.4729,246.5119,246.1896,246.5119,1969.0
2024-07-16 12:15:00,252.42,252.63,252.36,252.63,6288.0,246.5119,246.717,246.4533,246.717,6288.0
2024-07-16 12:20:00,252.64,252.65,252.4,252.57,3511.0,246.7268,246.7365,246.4924,246.6584,3511.0
2024-07-16 12:25:00,252.5,252.56,252.46,252.51,2954.0,246.5901,246.6486,246.551,246.5998,2954.0
2024-07-16 12:30:00,252.5,252.59,252.39,252.51,5028.0,246.5901,246.6779,246.4826,246.5998,5028.0
2024-07-16 12:35:00,252.59,252.78,252.56,252.78,4523.0,246.6779,246.8635,246.6486,246.8635,4523.0
2024-07-16 12:40:00,252.83,252.88,252.69,252.73,2214.0,246.9123,246.9612,246.7756,246.8147,2214.0
2024-07-16 12:45:00,252.74,252.98,252.73,252.91,2710.0,246.8244,247.0588,246.8147,246.9905,2710.0
2024-07-16 12:50:00,252.85,252.87,252.74,252.81,3621.0,246.9319,246.9514,246.8244,246.8928,3621.0
2024-07-16 12:55:00,252.77,253.21,252.76,253.21,2700.0,246.8537,247.2834,246.844,247.2834,2700.0
2024-07-16 13:00:00,253.11,253.27,253.11,253.19,2734.0,247.1858,247.342,247.1858,247.2639,2734.0
2024-07-16 13:05:00,253.23,253.28,253.22,253.23,696.0,247.303,247.3518,247.2932,247.303,696.0
2024-07-16 13:10:00,253.22,253.25,252.82,252.97,6383.0,247.2932,247.3225,246.9026,247.049,6383.0
2024-07-16 13:15:00,252.92,252.92,252.69,252.72,1514.0,247.0002,247.0002,246.7756,246.8049,1514.0
2024-07-16 13:20:00,252.71,252.98,252.69,252.82,2987.0,246.7951,247.0588,246.7756,246.9026,2987.0
2024-07-16 13:25:00,252.79,253.0,252.79,252.96,3105.0,246.8733,247.0783,246.8733,247.0393,3105.0
2024-07-16 13:30:00,252.87,253.03,252.87,252.99,3175.0,246.9514,247.1076,246.9514,247.0686,3175.0
2024-07-16 13:35:00,253.06,253.16,252.99,253.13,1285.0,247.1369,247.2346,247.0686,247.2053,1285.0
2024-07-16 13:40:00,253.12,253.12,252.87,253.01,3546.0,247.1955,247.1955,246.9514,247.0881,3546.0
2024-07-16 13:45:00,253.07,253.18,252.98,253.14,1792.0,247.1467,247.2541,247.0588,247.2151,1792.0
2024-07-16 13:50:00,253.2,253.21,253.0,253.18,2421.0,247.2737,247.2834,247.0783,247.2541,2421.0
2024-07-16 13:55:00,253.21,253.21,252.97,252.98,2835.0,247.2834,247.2834,247.049,247.0588,2835.0
2024-07-16 14:00:00,252.97,253.09,252.93,253.01,2981.0,247.049,247.1662,247.01,247.0881,2981.0
2024-07-16 14:05:00,253.0,253.15,252.87,253.03,3362.0,247.0783,247.2248,246.9514,247.1076,3362.0
2024-07-16 14:10:00,252.96,253.1,252.9,253.07,2630.0,247.0393,247.176,246.9807,247.1467,2630.0
2024-07-16 14:15:00,253.01,253.04,252.74,252.74,1895.0,247.0881,247.1174,246.8244,246.8244,1895.0
2024-07-16 14:20:00,252.75,252.82,252.45,252.45,3192.0,246.8342,246.9026,246.5412,246.5412,3192.0
2024-07-16 14:25:00,252.5,252.64,252.44,252.56,3703.0,246.5901,246.7268,246.5315,246.6486,3703.0
2024-07-16 14:30:00,252.65,252.66,252.55,252.62,2796.0,246.7365,246.7463,246.6389,246.7072,2796.0
2024-07-16 14:35:00,252.64,252.8,252.64,252.78,7352.0,246.7268,246.883,246.7268,246.8635,7352.0
2024-07-16 14:40:00,252.72,252.84,252.71,252.81,2634.0,246.8049,246.9221,246.7951,246.8928,2634.0
2024-07-16 14:45:00,252.81,252.88,252.65,252.82,4739.0,246.8928,246.9612,246.7365,246.9026,4739.0
2024-07-16 14:50:00,252.82,252.91,252.79,252.88,5272.0,246.9026,246.9905,246.8733,246.9612,5272.0
2024-07-16 14:55:00,252.84,252.93,252.72,252.72,3558.0,246.9221,247.01,246.8049,246.8049,3558.0
2024-07-16 15:00:00,252.66,252.8,252.53,252.53,2174.0,246.7463,246.883,246.6193,246.6193,2174.0
2024-07-16 15:05:00,252.64,252.64,252.43,252.46,2559.0,246.7268,246.7268,246.5217,246.551,2559.0
2024-07-16 15:10:00,252.48,252.76,252.43,252.73,9821.0,246.5705,246.844,246.5217,246.8147,9821.0
2024-07-16 15:15:00,252.6,252.92,252.59,252.92,4327.0,246.6877,247.0002,246.6779,247.0002,4327.0
2024-07-16 15:20:00,252.92,252.94,252.77,252.8,3720.0,247.0002,247.0198,246.8537,246.883,3720.0
2024-07-16 15:25:00,252.87,253.18,252.86,253.15,6301.0,246.9514,247.2541,246.9416,247.2248,6301.0
2024-07-16 15:30:00,253.09,253.1,252.85,252.91,4505.0,247.1662,247.176,246.9319,246.9905,4505.0
2024-07-16 15:35:00,252.98,253.18,252.88,253.14,6080.0,247.0588,247.2541,246.9612,247.2151,6080.0
2024-07-16 15:40:00,253.08,253.12,252.76,252.77,5243.0,247.1565,247.1955,246.844,246.8537,5243.0
2024-07-16 15:45:00,252.7,252.98,252.65,252.81,7459.0,246.7854,247.0588,246.7365,246.8928,7459.0
2024-07-16 15:50:00,252.88,253.47,252.83,253.29,13712.0,246.9612,247.5373,246.9123,247.3616,13712.0
2024-07-16 15:55:00,253.29,253.59,253.28,253.54,65198.0,247.3616,247.6545,247.3518,247.6057,65198.0
2024-07-17 09:30:00,253.28,254.76,252.69,253.74,9400.0,247.3518,248.7972,246.7756,247.801,9400.0
2024-07-17 09:35:00,253.22,253.87,253.16,253.54,3246.0,247.2932,247.928,247.2346,247.6057,3246.0
2024-07-17 09:40:00,253.77,253.99,253.12,253.63,4075.0,247.8303,248.0452,247.1955,247.6936,4075.0
2024-07-17 09:45:00,253.64,254.04,253.48,253.77,1668.0,247.7034,248.094,247.5471,247.8303,1668.0
2024-07-17 09:50:00,253.35,254.63,253.35,254.63,4629.0,247.4202,248.6702,247.4202,248.6702,4629.0
2024-07-17 09:55:00,254.65,254.65,253.67,253.99,2846.0,248.6897,248.6897,247.7327,248.0452,2846.0
2024-07-17 10:00:00,254.09,254.36,253.58,254.09,7754.0,248.1428,248.4065,247.6448,248.1428,7754.0
2024-07-17 10:05:00,254.03,254.03,253.1,253.26,2234.0,248.0842,248.0842,247.176,247.3323,2234.0
2024-07-17 10:10:00,253.29,254.42,253.29,254.42,16600.0,247.3616,248.4651,247.3616,248.4651,16600.0
2024-07-17 10:15:00,254.45,255.0,254.27,254.84,8200.0,248.4944,249.0315,248.3186,248.8753,8200.0
2024-07-17 10:20:00,254.68,254.78,253.71,253.95,19364.0,248.719,248.8167,247.7717,248.0061,19364.0
2024-07-17 10:25:00,254.16,254.42,254.0,254.12,6408.0,248.2112,248.4651,248.0549,248.1721,6408.0
2024-07-17 10:30:00,254.13,254.14,253.45,253.62,7958.0,248.1819,248.1917,247.5178,247.6838,7958.0
2024-07-17 10:35:00,253.4,253.75,253.06,253.27,2738.0,247.469,247.8108,247.1369,247.342,2738.0
2024-07-17 10:40:00,253.39,253.39,252.62,252.92,4344.0,247.4592,247.4592,246.7072,247.0002,4344.0
2024-07-17 10:45:00,252.99,253.52,252.88,253.52,5087.0,247.0686,247.5862,246.9612,247.5862,5087.0
2024-07-17 10:50:00,253.39,254.27,253.39,254.17,6621.0,247.4592,248.3186,247.4592,248.221,6621.0
2024-07-17 10:55:00,254.17,254.35,253.89,253.9,4461.0,248.221,248.3967,247.9475,247.9573,4461.0
2024-07-17 11:00:00,253.99,254.2,253.72,253.73,2302.0,248.0452,248.2503,247.7815,247.7913,2302.0
2024-07-17 11:05:00,253.91,253.91,253.52,253.76,1198.0,247.967,247.967,247.5862,247.8206,1198.0
2024-07-17 11:10:00,253.77,253.84,253.58,253.84,1759.0,247.8303,247.8987,247.6448,247.8987,1759.0
2024-07-17 11:15:00,253.76,253.8,253.45,253.71,2403.0,247.8206,247.8596,247.5178,247.7717,2403.0
2024-07-17 11:20:00,253.64,253.82,253.33,253.58,2837.0,247.7034,247.8792,247.4006,247.6448,2837.0
2024-07-17 11:25:00,253.54,253.79,253.54,253.74,3072.0,247.6057,247.8499,247.6057,247.801,3072.0
2024-07-17 11:30:00,253.65,253.8,253.6,253.77,1276.0,247.7131,247.8596,247.6643,247.8303,1276.0
2024-07-17 11:35:00,253.66,253.9,253.6,253.77,2924.0,247.7229,247.9573,247.6643,247.8303,2924.0
2024-07-17 11:40:00,253.78,254.03,253.78,254.02,1400.0,247.8401,248.0842,247.8401,248.0745,1400.0
2024-07-17 11:45:00,254.05,254.11,253.51,253.86,7801.0,248.1038,248.1624,247.5764,247.9182,7801.0
2024-07-17 11:50:00,253.86,253.91,253.78,253.84,1117.0,247.9182,247.967,247.8401,247.8987,1117.0
2024-07-17 11:55:00,253.85,253.97,253.71,253.87,4948.0,247.9085,248.0256,247.7717,247.928,4948.0
2024-07-17 12:00:00,253.86,253.97,253.8,253.8,6994.0,247.9182,248.0256,247.8596,247.8596,6994.0
2024-07-17 12:05:00,253.71,253.96,253.69,253.96,2280.0,247.7717,248.0159,247.7522,248.0159,2280.0
2024-07-17 12:10:00,254.01,254.17,253.76,253.94,3198.0,248.0647,248.221,247.8206,247.9963,3198.0
2024-07-17 12:15:00,253.92,254.23,253.84,254.14,2798.0,247.9768,248.2796,247.8987,248.1917,2798.0
2024-07-17 12:20:00,254.07,254.27,254.07,254.11,1228.0,248.1233,248.3186,248.1233,248.1624,1228.0
2024-07-17 12:25:00,254.07,254.32,254.06,254.08,2247.0,248.1233,248.3675,248.1135,248.1331,2247.0
2024-07-17 12:30:00,254.08,254.19,253.94,253.95,1989.0,248.1331,248.2405,247.9963,248.0061,1989.0
2024-07-17 12:35:00,253.96,254.14,253.83,254.04,1968.0,248.0159,248.1917,247.8889,248.094,1968.0
2024-07-17 12:40:00,253.98,254.32,253.98,254.32,1275.0,248.0354,248.3675,248.0354,248.3675,1275.0
2024-07-17 12:45:00,254.35,254.57,254.35,254.57,2040.0,248.3967,248.6116,248.3967,248.6116,2040.0
2024-07-17 12:50:00,254.63,254.64,254.38,254.49,2602.0,248.6702,248.68,248.426,248.5335,2602.0
2024-07-17 12:55:00,254.46,254.69,254.46,254.46,2859.0,248.5042,248.7288,248.5042,248.5042,2859.0
2024-07-17 13:00:00,254.46,254.55,254.46,254.51,720.0,248.5042,248.5921,248.5042,248.553,720.0
2024-07-17 13:05:00,254.53,254.6,254.38,254.59,2889.0,248.5725,248.6409,248.426,248.6311,2889.0
2024-07-17 13:10:00,254.51,254.51,254.3,254.39,1466.0,248.553,248.553,248.3479,248.4358,1466.0
2024-07-17 13:15:00,254.5,254.68,254.28,254.33,2443.0,248.5432,248.719,248.3284,248.3772,2443.0
2024-07-17 13:20:00,254.41,254.44,254.26,254.3,2565.0,248.4553,248.4846,248.3089,248.3479,2565.0
2024-07-17 13:25:00,254.22,254.56,254.22,254.41,2281.0,248.2698,248.6018,248.2698,248.4553,2281.0
2024-07-17 13:30:00,254.36,254.55,254.02,254.13,3840.0,248.4065,248.5921,248.0745,248.1819,3840.0
2024-07-17 13:35:00,254.14,254.14,253.88,253.88,750.0,248.1917,248.1917,247.9378,247.9378,750.0
2024-07-17 13:40:00,253.84,254.19,253.84,254.19,2209.0,247.8987,248.2405,247.8987,248.2405,2209.0
2024-07-17 13:45:00,254.09,254.12,253.73,253.83,1282.0,248.1428,248.1721,247.7913,247.8889,1282.0
2024-07-17 13:50:00,253.89,253.95,253.82,253.82,1770.0,247.9475,248.0061,247.8792,247.8792,1770.0
2024-07-17 13:55:00,253.74,253.85,253.63,253.85,1570.0,247.801,247.9085,247.6936,247.9085,1570.0
2024-07-17 14:00:00,253.88,253.96,253.69,253.74,1728.0,247.9378,248.0159,247.7522,247.801,1728.0
2024-07-17 14:05:00,253.72,253.9,253.62,253.9,2757.0,247.7815,247.9573,247.6838,247.9573,2757.0
2024-07-17 14:10:00,253.87,253.95,253.78,253.86,1391.0,247.928,248.0061,247.8401,247.9182,1391.0
2024-07-17 14:15:00,253.93,254.09,253.85,253.98,3972.0,247.9866,248.1428,247.9085,248.0354,3972.0
2024-07-17 14:20:00,254.05,254.17,254.0,254.09,2178.0,248.1038,248.221,248.0549,248.1428,2178.0
2024-07-17 14:25:00,254.14,254.24,254.02,254.15,2884.0,248.1917,248.2893,248.0745,248.2014,2884.0
2024-07-17 14:30:00,254.18,254.24,253.8,253.97,3470.0,248.2307,248.2893,247.8596,248.0256,3470.0
2024-07-17 14:35:00,253.93,254.1,253.82,253.82,2164.0,247.9866,248.1526,247.8792,247.8792,2164.0
2024-07-17 14:40:00,253.92,254.11,253.9,253.9,2867.0,247.9768,248.1624,247.9573,247.9573,2867.0
2024-07-17 14:45:00,253.91,254.08,253.9,253.93,1963.0,247.967,248.1331,247.9573,247.9866,1963.0
2024-07-17 14:50:00,253.92,253.99,253.86,253.89,1681.0,247.9768,248.0452,247.9182,247.9475,1681.0
2024-07-17 14:55:00,253.97,254.0,253.78,253.87,3875.0,248.0256,248.0549,247.8401,247.928,3875.0
2024-07-17 15:00:00,253.92,253.98,253.75,253.75,2333.0,247.9768,248.0354,247.8108,247.8108,2333.0
2024-07-17 15:05:00,253.75,253.75,253.54,253.7,5500.0,247.8108,247.8108,247.6057,247.762,5500.0
2024-07-17 15:10:00,253.76,253.92,253.71,253.92,3126.0,247.8206,247.9768,247.7717,247.9768,3126.0
2024-07-17 15:15:00,253.85,253.93,253.7,253.8,3396.0,247.9085,247.9866,247.762,247.8596,3396.0
2024-07-17 15:20:00,253.84,253.96,253.78,253.93,3861.0,247.8987,248.0159,247.8401,247.9866,3861.0
2024-07-17 15:25:00,253.88,254.01,253.78,253.78,4815.0,247.9378,248.0647,247.8401,247.8401,4815.0
2024-07-17 15:30:00,253.78,253.9,253.53,253.79,2756.0,247.8401,247.9573,247.5959,247.8499,2756.0
2024-07-17 15:35:00,253.85,253.93,253.39,253.4,3978.0,247.9085,247.9866,247.4592,247.469,3978.0
2024-07-17 15:40:00,253.37,253.46,253.29,253.46,2680.0,247.4397,247.5276,247.3616,247.5276,2680.0
2024-07-17 15:45:00,253.41,253.41,253.09,253.18,10159.0,247.4788,247.4788,247.1662,247.2541,10159.0
2024-07-17 15:50:00,253.24,253.72,253.24,253.46,10382.0,247.3127,247.7815,247.3127,247.5276,10382.0
2024-07-17 15:55:00,253.46,254.01,253.41,253.9,42246.0,247.5276,248.0647,247.4788,247.9573,42246.0
2024-07-18 09:30:00,251.02,252.91,250.94,252.7,26099.0,245.1447,246.9905,245.0666,246.7854,26099.0
2024-07-18 09:35:00,252.7,253.42,252.69,253.07,2375.0,246.7854,247.4885,246.7756,247.1467,2375.0
2024-07-18 09:40:00,253.02,253.37,252.88,253.25,5921.0,247.0979,247.4397,246.9612,247.3225,5921.0
2024-07-18 09:45:00,253.4,253.48,253.15,253.29,800.0,247.469,247.5471,247.2248,247.3616,800.0
2024-07-18 09:50:00,253.33,253.9,253.07,253.77,11494.0,247.4006,247.9573,247.1467,247.8303,11494.0
2024-07-18 09:55:00,253.64,254.14,253.52,254.14,6399.0,247.7034,248.1917,247.5862,248.1917,6399.0
2024-07-18 10:00:00,253.96,254.85,253.96,254.7,9010.0,248.0159,248.885,248.0159,248.7386,9010.0
2024-07-18 10:05:00,254.72,254.94,254.05,254.22,4980.0,248.7581,248.9729,248.1038,248.2698,4980.0
2024-07-18 10:10:00,254.06,254.54,254.06,254.52,5094.0,248.1135,248.5823,248.1135,248.5628,5094.0
2024-07-18 10:15:00,254.71,254.71,254.05,254.05,4652.0,248.7483,248.7483,248.1038,248.1038,4652.0
2024-07-18 10:20:00,254.03,254.23,253.88,253.98,2340.0,248.0842,248.2796,247.9378,248.0354,2340.0
2024-07-18 10:25:00,254.08,254.34,254.0,254.34,6644.0,248.1331,248.387,248.0549,248.387,6644.0
2024-07-18 10:30:00,254.27,254.57,254.08,254.09,2494.0,248.3186,248.6116,248.1331,248.1428,2494.0
2024-07-18 10:35:00,254.24,254.25,253.88,254.25,9378.0,248.2893,248.2991,247.9378,248.2991,9378.0
2024-07-18 10:40:00,254.08,254.67,253.91,253.91,7659.0,248.1331,248.7093,247.967,247.967,7659.0
2024-07-18 10:45:00,254.2,254.36,254.03,254.15,5561.0,248.2503,248.4065,248.0842,248.2014,5561.0
2024-07-18 10:50:00,253.86,254.13,253.84,254.06,3235.0,247.9182,248.1819,247.8987,248.1135,3235.0
2024-07-18 10:55:00,254.21,254.21,253.6,253.6,750.0,248.26,248.26,247.6643,247.6643,750.0
2024-07-18 11:00:00,253.39,254.19,253.39,254.09,6851.0,247.4592,248.2405,247.4592,248.1428,6851.0
2024-07-18 11:05:00,253.99,254.29,253.95,253.96,2454.0,248.0452,248.3382,248.0061,248.0159,2454.0
2024-07-18 11:10:00,253.74,253.93,253.52,253.79,8797.0,247.801,247.9866,247.5862,247.8499,8797.0
2024-07-18 11:15:00,253.91,254.21,253.63,254.04,2998.0,247.967,248.26,247.6936,248.094,2998.0
2024-07-18 11:20:00,254.17,254.2,253.95,254.07,3477.0,248.221,248.2503,248.0061,248.1233,3477.0
2024-07-18 11:25:00,254.02,254.49,254.02,254.2,3245.0,248.0745,248.5335,248.0745,248.2503,3245.0
2024-07-18 11:30:00,254.27,254.27,253.99,254.1,2743.0,248.3186,248.3186,248.0452,248.1526,2743.0
2024-07-18 11:35:00,254.08,254.36,253.93,254.0,1351.0,248.1331,248.4065,247.9866,248.0549,1351.0
2024-07-18 11:40:00,253.91,254.16,253.9,254.16,2080.0,247.967,248.2112,247.9573,248.2112,2080.0
2024-07-18 11:45:00,254.0,254.0,253.73,253.73,893.0,248.0549,248.0549,247.7913,247.7913,893.0
2024-07-18 11:50:00,253.79,253.83,253.65,253.74,1527.0,247.8499,247.8889,247.7131,247.801,1527.0
2024-07-18 11:55:00,253.64,253.78,253.62,253.67,1914.0,247.7034,247.8401,247.6838,247.7327,1914.0
2024-07-18 12:00:00,253.7,253.89,253.56,253.69,5700.0,247.762,247.9475,247.6252,247.7522,5700.0
2024-07-18 12:05:00,253.64,253.81,253.59,253.59,1294.0,247.7034,247.8694,247.6545,247.6545,1294.0
2024-07-18 12:10:00,253.65,253.75,253.47,253.64,2907.0,247.7131,247.8108,247.5373,247.7034,2907.0
2024-07-18 12:15:00,253.48,253.56,253.35,253.49,10527.0,247.5471,247.6252,247.4202,247.5569,10527.0
2024-07-18 12:20:00,253.44,253.71,253.44,253.71,6976.0,247.508,247.7717,247.508,247.7717,6976.0
2024-07-18 12:25:00,253.62,253.7,253.54,253.57,3721.0,247.6838,247.762,247.6057,247.635,3721.0
2024-07-18 12:30:00,253.57,253.57,253.31,253.55,3521.0,247.635,247.635,247.3811,247.6155,3521.0
2024-07-18 12:35:00,253.46,253.46,253.24,253.29,7181.0,247.5276,247.5276,247.3127,247.3616,7181.0
2024-07-18 12:40:00,253.29,253.38,253.16,253.22,6193.0,247.3616,247.4495,247.2346,247.2932,6193.0
2024-07-18 12:45:00,253.25,253.35,253.16,253.24,1996.0,247.3225,247.4202,247.2346,247.3127,1996.0
2024-07-18 12:50:00,253.35,253.7,253.35,253.69,1833.0,247.4202,247.762,247.4202,247.7522,1833.0
2024-07-18 12:55:00,253.7,253.7,253.5,253.68,3803.0,247.762,247.762,247.5666,247.7424,3803.0
2024-07-18 13:00:00,253.55,253.77,253.54,253.7,12291.0,247.6155,247.8303,247.6057,247.762,12291.0
2024-07-18 13:05:00,253.62,253.81,253.62,253.77,3819.0,247.6838,247.8694,247.6838,247.8303,3819.0
2024-07-18 13:10:00,253.83,253.89,253.69,253.7,6700.0,247.8889,247.9475,247.7522,247.762,6700.0
2024-07-18 13:15:00,253.78,253.8,253.42,253.6,2249.0,247.8401,247.8596,247.4885,247.6643,2249.0
2024-07-18 13:20:00,253.58,253.68,253.22,253.34,4748.0,247.6448,247.7424,247.2932,247.4104,4748.0
2024-07-18 13:25:00,253.33,253.43,253.13,253.33,6879.0,247.4006,247.4983,247.2053,247.4006,6879.0
2024-07-18 13:30:00,253.33,253.34,253.32,253.34,200.0,247.4006,247.4104,247.3909,247.4104,200.0
2024-07-18 13:35:00,253.25,253.46,253.25,253.4,5914.0,247.3225,247.5276,247.3225,247.469,5914.0
2024-07-18 13:40:00,253.35,253.4,253.09,253.09,2053.0,247.4202,247.469,247.1662,247.1662,2053.0
2024-07-18 13:45:00,253.0,253.28,253.0,253.14,3118.0,247.0783,247.3518,247.0783,247.2151,3118.0
2024-07-18 13:50:00,253.21,253.31,253.01,253.01,2900.0,247.2834,247.3811,247.0881,247.0881,2900.0
2024-07-18 13:55:00,253.0,253.0,252.6,252.75,9146.0,247.0783,247.0783,246.6877,246.8342,9146.0
2024-07-18 14:00:00,252.75,252.88,251.88,252.13,14102.0,246.8342,246.9612,245.9846,246.2287,14102.0
2024-07-18 14:05:00,252.16,252.18,251.79,251.79,8585.0,246.258,246.2775,245.8967,245.8967,8585.0
2024-07-18 14:10:00,251.93,251.97,251.78,251.86,2832.0,246.0334,246.0725,245.8869,245.965,2832.0
2024-07-18 14:15:00,251.93,251.93,251.65,251.66,3831.0,246.0334,246.0334,245.7599,245.7697,3831.0
2024-07-18 14:20:00,251.68,251.84,251.57,251.83,2712.0,245.7892,245.9455,245.6818,245.9357,2712.0
2024-07-18 14:25:00,251.93,251.93,251.58,251.59,7487.0,246.0334,246.0334,245.6916,245.7013,7487.0
2024-07-18 14:30:00,251.6,251.95,251.58,251.86,15657.0,245.7111,246.0529,245.6916,245.965,15657.0
2024-07-18 14:35:00,251.86,251.86,251.4,251.4,9456.0,245.965,245.965,245.5158,245.5158,9456.0
2024-07-18 14:40:00,251.41,251.44,251.19,251.19,1355.0,245.5256,245.5549,245.3107,245.3107,1355.0
2024-07-18 14:45:00,251.28,251.47,251.09,251.09,8858.0,245.3986,245.5842,245.2131,245.2131,8858.0
2024-07-18 14:50:00,251.0,251.2,250.89,251.2,14084.0,245.1252,245.3205,245.0177,245.3205,14084.0
2024-07-18 14:55:00,251.15,251.18,250.82,250.92,16029.0,245.2716,245.3009,244.9494,245.047,16029.0
2024-07-18 15:00:00,250.92,251.31,250.88,251.04,33813.0,245.047,245.4279,245.008,245.1642,33813.0
2024-07-18 15:05:00,251.04,251.16,250.79,250.91,26894.0,245.1642,245.2814,244.9201,245.0373,26894.0
2024-07-18 15:10:00,250.86,250.86,250.45,250.8,3993.0,244.9884,244.9884,244.588,244.9298,3993.0
2024-07-18 15:15:00,250.77,250.9,250.49,250.5,9926.0,244.9005,245.0275,244.6271,244.6369,9926.0
2024-07-18 15:20:00,250.53,250.58,250.37,250.43,1683.0,244.6662,244.715,244.5099,244.5685,1683.0
2024-07-18 15:25:00,250.46,250.62,249.88,249.88,35399.0,244.5978,244.7541,244.0314,244.0314,35399.0
2024-07-18 15:30:00,249.88,250.29,249.87,250.08,6161.0,244.0314,244.4318,244.0216,244.2267,6161.0
2024-07-18 15:35:00,250.09,250.12,249.83,249.83,6273.0,244.2365,244.2658,243.9825,243.9825,6273.0
2024-07-18 15:40:00,249.88,250.01,249.72,249.84,9301.0,244.0314,244.1583,243.8751,243.9923,9301.0
2024-07-18 15:45:00,249.86,250.06,249.81,250.05,17740.0,244.0118,244.2072,243.963,244.1974,17740.0
2024-07-18 15:50:00,249.97,250.39,249.94,249.97,19336.0,244.1193,244.5294,244.09,244.1193,19336.0
2024-07-18 15:55:00,249.96,250.11,249.04,249.34,74861.0,244.1095,244.256,243.211,243.504,74861.0
2024-07-19 09:30:00,250.07,250.28,248.22,248.46,65751.0,244.2169,244.422,242.4102,242.6446,65751.0
2024-07-19 09:35:00,248.73,248.73,247.78,248.16,6900.0,242.9083,242.9083,241.9805,242.3516,6900.0
2024-07-19 09:40:00,247.9,248.9,247.75,248.07,10995.0,242.0977,243.0743,241.9512,242.2637,10995.0
2024-07-19 09:45:00,248.06,248.85,247.87,248.08,5294.0,242.254,243.0255,242.0684,242.2735,5294.0
2024-07-19 09:50:00,247.96,248.03,247.07,248.03,7470.0,242.1563,242.2247,241.2871,242.2247,7470.0
2024-07-19 09:55:00,248.08,248.6,247.89,248.54,3083.0,242.2735,242.7813,242.088,242.7227,3083.0
2024-07-19 10:00:00,248.82,248.82,247.5,247.64,20376.0,242.9962,242.9962,241.7071,241.8438,20376.0
2024-07-19 10:05:00,247.55,248.04,246.97,248.04,3792.0,241.7559,242.2344,241.1895,242.2344,3792.0
2024-07-19 10:10:00,248.02,248.15,247.29,247.53,11788.0,242.2149,242.3419,241.502,241.7364,11788.0
2024-07-19 10:15:00,247.64,247.64,246.96,247.32,3900.0,241.8438,241.8438,241.1797,241.5313,3900.0
2024-07-19 10:20:00,247.08,247.08,246.03,246.19,11879.0,241.2969,241.2969,240.2715,240.4277,11879.0
2024-07-19 10:25:00,246.18,246.22,245.5,245.58,19921.0,240.418,240.457,239.7539,239.832,19921.0
2024-07-19 10:30:00,245.51,246.25,245.38,246.25,6942.0,239.7637,240.4863,239.6367,240.4863,6942.0
2024-07-19 10:35:00,245.84,245.98,245.71,245.8,2960.0,240.0859,240.2227,239.959,240.0469,2960.0
2024-07-19 10:40:00,245.81,245.97,245.52,245.97,3614.0,240.0566,240.2129,239.7734,240.2129,3614.0
2024-07-19 10:45:00,245.96,245.96,245.42,245.61,3513.0,240.2031,240.2031,239.6758,239.8613,3513.0
2024-07-19 10:50:00,245.37,245.59,245.18,245.3,4364.0,239.6269,239.8418,239.4414,239.5586,4364.0
2024-07-19 10:55:00,245.24,245.32,244.91,244.91,2785.0,239.5,239.5781,239.1777,239.1777,2785.0
2024-07-19 11:00:00,244.99,245.6,244.88,245.38,10894.0,239.2558,239.8515,239.1484,239.6367,10894.0
2024-07-19 11:05:00,245.36,245.54,245.32,245.39,4399.0,239.6172,239.793,239.5781,239.6465,4399.0
2024-07-19 11:10:00,245.46,245.46,244.46,244.46,4832.0,239.7148,239.7148,238.7382,238.7382,4832.0
2024-07-19 11:15:00,244.68,244.89,244.44,244.76,5117.0,238.9531,239.1582,238.7187,239.0312,5117.0
2024-07-19 11:20:00,244.59,244.68,244.34,244.44,2445.0,238.8652,238.9531,238.621,238.7187,2445.0
2024-07-19 11:25:00,244.4,244.46,244.24,244.33,4305.0,238.6796,238.7382,238.5234,238.6113,4305.0
2024-07-19 11:30:00,244.24,244.37,243.87,244.33,3199.0,238.5234,238.6503,238.162,238.6113,3199.0
2024-07-19 11:35:00,244.28,244.28,244.04,244.13,18934.0,238.5624,238.5624,238.3281,238.416,18934.0
2024-07-19 11:40:00,244.06,244.22,243.95,243.95,1441.0,238.3476,238.5038,238.2402,238.2402,1441.0
2024-07-19 11:45:00,243.93,243.95,243.59,243.86,4724.0,238.2206,238.2402,237.8886,238.1523,4724.0
2024-07-19 11:50:00,243.86,244.1,243.6,243.65,3185.0,238.1523,238.3867,237.8984,237.9472,3185.0
2024-07-19 11:55:00,243.68,244.36,243.56,244.35,31562.0,237.9765,238.6406,237.8593,238.6308,31562.0
2024-07-19 12:00:00,244.52,244.52,244.13,244.41,6543.0,238.7968,238.7968,238.416,238.6894,6543.0
2024-07-19 12:05:00,244.48,244.9,244.43,244.67,5073.0,238.7578,239.1679,238.7089,238.9433,5073.0
2024-07-19 12:10:00,244.68,244.86,244.32,244.75,6469.0,238.9531,239.1289,238.6015,239.0214,6469.0
2024-07-19 12:15:00,244.82,245.17,244.82,245.15,1698.0,239.0898,239.4316,239.0898,239.4121,1698.0
2024-07-19 12:20:00,245.08,245.08,244.5,244.5,2158.0,239.3437,239.3437,238.7773,238.7773,2158.0
2024-07-19 12:25:00,244.44,244.62,243.99,244.17,2843.0,238.7187,238.8945,238.2792,238.455,2843.0
2024-07-19 12:30:00,244.17,244.44,244.17,244.44,3372.0,238.455,238.7187,238.455,238.7187,3372.0
2024-07-19 12:35:00,244.4,244.51,244.31,244.4,3714.0,238.6796,238.7871,238.5917,238.6796,3714.0
2024-07-19 12:40:00,244.37,244.44,244.26,244.26,2824.0,238.6503,238.7187,238.5429,238.5429,2824.0
2024-07-19 12:45:00,244.22,244.23,243.98,243.98,2806.0,238.5038,238.5136,238.2695,238.2695,2806.0
2024-07-19 12:50:00,243.9,243.9,243.62,243.62,4008.0,238.1913,238.1913,237.9179,237.9179,4008.0
2024-07-19 12:55:00,243.75,244.04,243.6,243.72,9307.0,238.0449,238.3281,237.8984,238.0156,9307.0
2024-07-19 13:00:00,243.72,243.77,243.6,243.66,2293.0,238.0156,238.0644,237.8984,237.957,2293.0
2024-07-19 13:05:00,243.56,243.58,243.29,243.32,2244.0,237.8593,237.8788,237.5956,237.6249,2244.0
2024-07-19 13:10:00,243.25,243.47,243.25,243.44,4364.0,237.5566,237.7714,237.5566,237.7421,4364.0
2024-07-19 13:15:00,243.4,243.53,243.27,243.32,4585.0,237.703,237.83,237.5761,237.6249,4585.0
2024-07-19 13:20:00,243.23,243.26,242.95,243.21,5478.0,237.537,237.5663,237.2636,237.5175,5478.0
2024-07-19 13:25:00,243.21,243.39,243.18,243.2,5525.0,237.5175,237.6933,237.4882,237.5077,5525.0
2024-07-19 13:30:00,243.22,243.29,243.14,243.29,4461.0,237.5273,237.5956,237.4491,237.5956,4461.0
2024-07-19 13:35:00,243.28,243.64,243.27,243.64,3231.0,237.5859,237.9374,237.5761,237.9374,3231.0
2024-07-19 13:40:00,243.59,243.64,243.23,243.23,3838.0,237.8886,237.9374,237.537,237.537,3838.0
2024-07-19 13:45:00,243.37,243.97,243.23,243.78,5440.0,237.6737,238.2597,237.537,238.0741,5440.0
2024-07-19 13:50:00,243.68,243.77,243.55,243.66,4195.0,237.9765,238.0644,237.8495,237.957,4195.0
2024-07-19 13:55:00,243.67,243.99,243.66,243.72,3862.0,237.9667,238.2792,237.957,238.0156,3862.0
2024-07-19 14:00:00,243.73,243.8,243.52,243.59,5094.0,238.0253,238.0937,237.8202,237.8886,5094.0
2024-07-19 14:05:00,243.53,243.8,243.53,243.77,4068.0,237.83,238.0937,237.83,238.0644,4068.0
2024-07-19 14:10:00,243.69,243.85,243.68,243.77,2996.0,237.9863,238.1425,237.9765,238.0644,2996.0
2024-07-19 14:15:00,243.73,243.83,243.41,243.42,3534.0,238.0253,238.123,237.7128,237.7226,3534.0
2024-07-19 14:20:00,243.46,243.51,243.33,243.47,4258.0,237.7616,237.8105,237.6347,237.7714,4258.0
2024-07-19 14:25:00,243.44,243.5,243.21,243.22,3847.0,237.7421,237.8007,237.5175,237.5273,3847.0
2024-07-19 14:30:00,243.16,243.31,243.12,243.31,7547.0,237.4687,237.6151,237.4296,237.6151,7547.0
2024-07-19 14:35:00,243.25,243.29,243.15,243.23,2709.0,237.5566,237.5956,237.4589,237.537,2709.0
2024-07-19 14:40:00,243.2,243.34,243.07,243.11,8044.0,237.5077,237.6444,237.3808,237.4198,8044.0
2024-07-19 14:45:00,243.03,243.22,242.98,243.18,4452.0,237.3417,237.5273,237.2929,237.4882,4452.0
2024-07-19 14:50:00,243.17,243.28,242.99,243.21,5299.0,237.4784,237.5859,237.3026,237.5175,5299.0
2024-07-19 14:55:00,243.21,243.33,243.17,243.17,3647.0,237.5175,237.6347,237.4784,237.4784,3647.0
2024-07-19 15:00:00,243.24,243.89,243.24,243.62,10510.0,237.5468,238.1816,237.5468,237.9179,10510.0
2024-07-19 15:05:00,243.47,243.52,243.32,243.37,6360.0,237.7714,237.8202,237.6249,237.6737,6360.0
2024-07-19 15:10:00,243.36,243.58,243.35,243.47,6136.0,237.664,237.8788,237.6542,237.7714,6136.0
2024-07-19 15:15:00,243.48,243.54,243.33,243.41,6549.0,237.7812,237.8398,237.6347,237.7128,6549.0
2024-07-19 15:20:00,243.45,243.5,243.18,243.18,7996.0,237.7519,237.8007,237.4882,237.4882,7996.0
2024-07-19 15:25:00,243.16,243.26,242.65,242.79,9471.0,237.4687,237.5663,236.9706,237.1073,9471.0
2024-07-19 15:30:00,242.78,242.99,242.56,242.62,12700.0,237.0976,237.3026,236.8827,236.9413,12700.0
2024-07-19 15:35:00,242.64,242.79,242.31,242.34,9885.0,236.9608,237.1073,236.6386,236.6679,9885.0
2024-07-19 15:40:00,242.34,242.36,241.83,241.9,27775.0,236.6679,236.6874,236.1698,236.2382,27775.0
2024-07-19 15:45:00,241.9,242.04,241.82,241.98,11751.0,236.2382,236.3749,236.16,236.3163,11751.0
2024-07-19 15:50:00,241.9,242.42,241.82,242.36,45396.0,236.2382,236.746,236.16,236.6874,45396.0
2024-07-19 15:55:00,242.27,242.69,242.03,242.59,126361.0,236.5995,237.0097,236.3651,236.912,126361.0
2024-07-22 09:30:00,244.11,244.2,243.8,243.83,6649.0,238.3964,238.4843,238.0937,238.123,6649.0
2024-07-22 09:35:00,244.2,244.22,243.58,243.74,6130.0,238.4843,238.5038,237.8788,238.0351,6130.0
2024-07-22 09:40:00,243.81,244.03,243.03,243.08,5497.0,238.1034,238.3183,237.3417,237.3905,5497.0
2024-07-22 09:45:00,243.03,243.03,242.35,242.35,4324.0,237.3417,237.3417,236.6776,236.6776,4324.0
2024-07-22 09:50:00,242.35,242.71,241.75,241.78,9561.0,236.6776,237.0292,236.0917,236.121,9561.0
2024-07-22 09:55:00,242.03,242.03,240.84,240.84,8000.0,236.3651,236.3651,235.203,235.203,8000.0
2024-07-22 10:00:00,241.06,241.15,240.47,240.8,10467.0,235.4178,235.5057,234.8416,235.1639,10467.0
2024-07-22 10:05:00,240.8,241.28,240.57,241.28,8337.0,235.1639,235.6327,234.9393,235.6327,8337.0
2024-07-22 10:10:00,241.54,242.55,241.54,242.38,4241.0,235.8866,236.8729,235.8866,236.7069,4241.0
2024-07-22 10:15:00,242.32,242.43,242.03,242.22,2413.0,236.6483,236.7557,236.3651,236.5507,2413.0
2024-07-22 10:20:00,242.16,242.39,242.06,242.2,3060.0,236.4921,236.7167,236.3944,236.5311,3060.0
2024-07-22 10:25:00,242.06,242.15,241.81,241.96,4362.0,236.3944,236.4823,236.1503,236.2967,4362.0
2024-07-22 10:30:00,242.13,242.13,241.95,241.97,1469.0,236.4628,236.4628,236.287,236.3065,1469.0
2024-07-22 10:35:00,241.93,242.12,241.91,242.08,1258.0,236.2674,236.453,236.2479,236.4139,1258.0
2024-07-22 10:40:00,242.25,242.4,241.85,242.4,2935.0,236.58,236.7264,236.1893,236.7264,2935.0
2024-07-22 10:45:00,242.25,242.25,241.96,241.96,629.0,236.58,236.58,236.2967,236.2967,629.0
2024-07-22 10:50:00,242.14,242.22,242.0,242.21,3486.0,236.4725,236.5507,236.3358,236.5409,3486.0
2024-07-22 10:55:00,242.37,242.82,242.37,242.81,1272.0,236.6972,237.1366,236.6972,237.1269,1272.0
2024-07-22 11:00:00,242.85,243.57,242.84,243.57,3497.0,237.1659,237.8691,237.1561,237.8691,3497.0
2024-07-22 11:05:00,243.56,243.56,243.32,243.51,1889.0,237.8593,237.8593,237.6249,237.8105,1889.0
2024-07-22 11:10:00,243.51,243.52,243.16,243.37,2735.0,237.8105,237.8202,237.4687,237.6737,2735.0
2024-07-22 11:15:00,243.37,243.6,243.27,243.45,2976.0,237.6737,237.8984,237.5761,237.7519,2976.0
2024-07-22 11:20:00,243.49,243.55,243.32,243.32,1701.0,237.7909,237.8495,237.6249,237.6249,1701.0
2024-07-22 11:25:00,243.23,243.57,243.2,243.2,3133.0,237.537,237.8691,237.5077,237.5077,3133.0
2024-07-22 11:30:00,243.18,243.42,243.14,243.37,971.0,237.4882,237.7226,237.4491,237.6737,971.0
2024-07-22 11:35:00,243.31,243.32,243.03,243.03,4096.0,237.6151,237.6249,237.3417,237.3417,4096.0
2024-07-22 11:40:00,242.98,243.21,242.98,243.21,3559.0,237.2929,237.5175,237.2929,237.5175,3559.0
2024-07-22 11:45:00,243.25,243.42,243.15,243.22,1218.0,237.5566,237.7226,237.4589,237.5273,1218.0
2024-07-22 11:50:00,243.23,243.45,243.16,243.16,2135.0,237.537,237.7519,237.4687,237.4687,2135.0
2024-07-22 11:55:00,243.22,243.38,243.21,243.31,1092.0,237.5273,237.6835,237.5175,237.6151,1092.0
2024-07-22 12:00:00,243.29,243.4,243.16,243.2,2996.0,237.5956,237.703,237.4687,237.5077,2996.0
2024-07-22 12:05:00,243.21,243.34,243.17,243.31,1991.0,237.5175,237.6444,237.4784,237.6151,1991.0
2024-07-22 12:10:00,243.28,243.36,243.25,243.3,925.0,237.5859,237.664,237.5566,237.6054,925.0
2024-07-22 12:15:00,243.37,243.37,243.19,243.32,2705.0,237.6737,237.6737,237.498,237.6249,2705.0
2024-07-22 12:20:00,243.33,243.36,243.16,243.35,1889.0,237.6347,237.664,237.4687,237.6542,1889.0
2024-07-22 12:25:00,243.32,243.32,243.15,243.15,600.0,237.6249,237.6249,237.4589,237.4589,600.0
2024-07-22 12:30:00,243.23,243.31,242.99,243.0,2334.0,237.537,237.6151,237.3026,237.3124,2334.0
2024-07-22 12:35:00,243.08,243.38,243.08,243.38,1980.0,237.3905,237.6835,237.3905,237.6835,1980.0
2024-07-22 12:40:00,243.24,243.32,243.05,243.13,1953.0,237.5468,237.6249,237.3612,237.4394,1953.0
2024-07-22 12:45:00,242.99,243.06,242.97,243.06,900.0,237.3026,237.371,237.2831,237.371,900.0
2024-07-22 12:50:00,243.03,243.5,242.97,243.45,2410.0,237.3417,237.8007,237.2831,237.7519,2410.0
2024-07-22 12:55:00,243.48,243.8,243.47,243.8,1276.0,237.7812,238.0937,237.7714,238.0937,1276.0
2024-07-22 13:00:00,243.8,243.89,243.8,243.84,1203.0,238.0937,238.1816,238.0937,238.1327,1203.0
2024-07-22 13:05:00,243.92,243.92,243.9,243.9,300.0,238.2109,238.2109,238.1913,238.1913,300.0
2024-07-22 13:10:00,243.85,243.88,243.7,243.84,3914.0,238.1425,238.1718,237.996,238.1327,3914.0
2024-07-22 13:15:00,243.83,243.98,243.83,243.98,2286.0,238.123,238.2695,238.123,238.2695,2286.0
2024-07-22 13:20:00,243.96,243.99,243.85,243.99,1888.0,238.2499,238.2792,238.1425,238.2792,1888.0
2024-07-22 13:25:00,244.05,244.1,243.94,244.07,1212.0,238.3378,238.3867,238.2304,238.3574,1212.0
2024-07-22 13:30:00,244.23,244.35,244.12,244.3,2460.0,238.5136,238.6308,238.4062,238.582,2460.0
2024-07-22 13:35:00,244.32,244.32,244.01,244.16,2724.0,238.6015,238.6015,238.2988,238.4453,2724.0
2024-07-22 13:40:00,244.24,244.34,244.15,244.15,2110.0,238.5234,238.621,238.4355,238.4355,2110.0
2024-07-22 13:45:00,244.06,244.25,244.06,244.24,1824.0,238.3476,238.5331,238.3476,238.5234,1824.0
2024-07-22 13:50:00,244.18,244.18,244.05,244.09,2362.0,238.4648,238.4648,238.3378,238.3769,2362.0
2024-07-22 13:55:00,244.09,244.48,244.08,244.38,3659.0,238.3769,238.7578,238.3671,238.6601,3659.0
2024-07-22 14:00:00,244.35,244.35,243.85,243.87,6920.0,238.6308,238.6308,238.1425,238.162,6920.0
2024-07-22 14:05:00,243.96,243.97,243.86,243.94,2427.0,238.2499,238.2597,238.1523,238.2304,2427.0
2024-07-22 14:10:00,243.86,243.91,243.78,243.85,1489.0,238.1523,238.2011,238.0741,238.1425,1489.0
2024-07-22 14:15:00,243.87,243.87,243.77,243.81,476.0,238.162,238.162,238.0644,238.1034,476.0
2024-07-22 14:20:00,243.83,243.91,243.79,243.87,3889.0,238.123,238.2011,238.0839,238.162,3889.0
2024-07-22 14:25:00,243.93,244.0,243.91,243.91,1432.0,238.2206,238.289,238.2011,238.2011,1432.0
2024-07-22 14:30:00,243.97,244.33,243.97,244.33,1651.0,238.2597,238.6113,238.2597,238.6113,1651.0
2024-07-22 14:35:00,244.33,244.4,244.24,244.3,1750.0,238.6113,238.6796,238.5234,238.582,1750.0
2024-07-22 14:40:00,244.43,244.53,244.35,244.49,2168.0,238.7089,238.8066,238.6308,238.7675,2168.0
2024-07-22 14:45:00,244.4,244.45,244.34,244.41,1241.0,238.6796,238.7285,238.621,238.6894,1241.0
2024-07-22 14:50:00,244.47,244.73,244.47,244.63,3252.0,238.748,239.0019,238.748,238.9043,3252.0
2024-07-22 14:55:00,244.7,244.73,244.62,244.73,2272.0,238.9726,239.0019,238.8945,239.0019,2272.0
2024-07-22 15:00:00,244.7,244.89,244.52,244.84,3645.0,238.9726,239.1582,238.7968,239.1093,3645.0
2024-07-22 15:05:00,244.83,244.99,244.74,244.89,1808.0,239.0996,239.2558,239.0117,239.1582,1808.0
2024-07-22 15:10:00,244.97,245.06,244.91,245.06,1860.0,239.2363,239.3242,239.1777,239.3242,1860.0
2024-07-22 15:15:00,245.03,245.1,244.86,244.96,4018.0,239.2949,239.3633,239.1289,239.2265,4018.0
2024-07-22 15:20:00,244.96,245.19,244.96,245.19,3230.0,239.2265,239.4511,239.2265,239.4511,3230.0
2024-07-22 15:25:00,245.15,245.2,245.01,245.15,6688.0,239.4121,239.4609,239.2754,239.4121,6688.0
2024-07-22 15:30:00,245.2,245.46,245.2,245.46,4795.0,239.4609,239.7148,239.4609,239.7148,4795.0
2024-07-22 15:35:00,245.47,245.55,245.32,245.55,3923.0,239.7246,239.8027,239.5781,239.8027,3923.0
2024-07-22 15:40:00,245.41,245.46,245.21,245.35,8925.0,239.666,239.7148,239.4707,239.6074,8925.0
2024-07-22 15:45:00,245.35,245.39,245.02,245.02,9719.0,239.6074,239.6465,239.2851,239.2851,9719.0
2024-07-22 15:50:00,244.96,245.63,244.96,245.46,12926.0,239.2265,239.8808,239.2265,239.7148,12926.0
2024-07-22 15:55:00,245.48,245.74,245.19,245.41,48266.0,239.7344,239.9883,239.4511,239.666,48266.0
2024-07-23 09:30:00,244.62,245.75,243.91,243.91,6438.0,238.8945,239.998,238.2011,238.2011,6438.0
2024-07-23 09:35:00,244.27,244.38,244.08,244.32,1305.0,238.5527,238.6601,238.3671,238.6015,1305.0
2024-07-23 09:40:00,244.61,244.61,244.47,244.47,2533.0,238.8847,238.8847,238.748,238.748,2533.0
2024-07-23 09:45:00,244.45,244.69,244.37,244.45,1800.0,238.7285,238.9628,238.6503,238.7285,1800.0
2024-07-23 09:50:00,244.47,244.52,243.91,244.0,1543.0,238.748,238.7968,238.2011,238.289,1543.0
2024-07-23 09:55:00,244.14,244.24,243.96,243.97,1800.0,238.4257,238.5234,238.2499,238.2597,1800.0
2024-07-23 10:00:00,243.98,244.92,243.97,244.76,12850.0,238.2695,239.1875,238.2597,239.0312,12850.0
2024-07-23 10:05:00,244.61,244.98,244.43,244.98,2015.0,238.8847,239.2461,238.7089,239.2461,2015.0
2024-07-23 10:10:00,244.61,244.73,244.44,244.73,542.0,238.8847,239.0019,238.7187,239.0019,542.0
2024-07-23 10:15:00,244.78,244.78,244.3,244.3,800.0,239.0507,239.0507,238.582,238.582,800.0
2024-07-23 10:20:00,244.25,244.25,243.74,243.74,2595.0,238.5331,238.5331,238.0351,238.0351,2595.0
2024-07-23 10:25:00,243.66,244.03,243.64,243.98,2400.0,237.957,238.3183,237.9374,238.2695,2400.0
2024-07-23 10:30:00,244.32,244.41,244.05,244.41,933.0,238.6015,238.6894,238.3378,238.6894,933.0
2024-07-23 10:35:00,244.23,244.23,243.97,243.97,2245.0,238.5136,238.5136,238.2597,238.2597,2245.0
2024-07-23 10:40:00,243.95,243.95,243.68,243.7,2130.0,238.2402,238.2402,237.9765,237.996,2130.0
2024-07-23 10:45:00,243.64,243.64,243.4,243.4,1003.0,237.9374,237.9374,237.703,237.703,1003.0
2024-07-23 10:50:00,243.67,243.72,243.32,243.32,2569.0,237.9667,238.0156,237.6249,237.6249,2569.0
2024-07-23 10:55:00,243.37,243.76,243.36,243.63,1051.0,237.6737,238.0546,237.664,237.9277,1051.0
2024-07-23 11:00:00,243.64,243.83,243.46,243.83,1100.0,237.9374,238.123,237.7616,238.123,1100.0
2024-07-23 11:05:00,243.71,243.9,243.71,243.9,714.0,238.0058,238.1913,238.0058,238.1913,714.0
2024-07-23 11:10:00,243.97,244.1,243.91,243.94,1885.0,238.2597,238.3867,238.2011,238.2304,1885.0
2024-07-23 11:15:00,243.94,243.94,243.71,243.75,3525.0,238.2304,238.2304,238.0058,238.0449,3525.0
2024-07-23 11:20:00,243.93,243.93,243.46,243.73,3256.0,238.2206,238.2206,237.7616,238.0253,3256.0
2024-07-23 11:25:00,243.64,243.75,243.48,243.73,1193.0,237.9374,238.0449,237.7812,238.0253,1193.0
2024-07-23 11:30:00,243.53,243.9,243.53,243.9,1124.0,237.83,238.1913,237.83,238.1913,1124.0
2024-07-23 11:35:00,244.0,244.0,243.71,243.75,1916.0,238.289,238.289,238.0058,238.0449,1916.0
2024-07-23 11:40:00,243.81,243.99,243.8,243.89,1556.0,238.1034,238.2792,238.0937,238.1816,1556.0
2024-07-23 11:45:00,243.91,243.91,243.65,243.65,1902.0,238.2011,238.2011,237.9472,237.9472,1902.0
2024-07-23 11:50:00,243.67,243.81,243.5,243.5,2179.0,237.9667,238.1034,237.8007,237.8007,2179.0
2024-07-23 11:55:00,243.55,243.82,243.5,243.82,1847.0,237.8495,238.1132,237.8007,238.1132,1847.0
2024-07-23 12:00:00,243.83,243.91,243.8,243.8,400.0,238.123,238.2011,238.0937,238.0937,400.0
2024-07-23 12:05:00,243.78,243.92,243.63,243.64,2632.0,238.0741,238.2109,237.9277,237.9374,2632.0
2024-07-23 12:10:00,243.64,243.64,243.51,243.52,1403.0,237.9374,237.9374,237.8105,237.8202,1403.0
2024-07-23 12:15:00,243.5,243.51,243.39,243.5,1347.0,237.8007,237.8105,237.6933,237.8007,1347.0
2024-07-23 12:20:00,243.4,243.4,243.29,243.29,2232.0,237.703,237.703,237.5956,237.5956,2232.0
2024-07-23 12:25:00,243.29,243.44,243.21,243.38,2701.0,237.5956,237.7421,237.5175,237.6835,2701.0
2024-07-23 12:30:00,243.26,243.26,243.19,243.19,859.0,237.5663,237.5663,237.498,237.498,859.0
2024-07-23 12:35:00,243.14,243.19,243.07,243.08,1705.0,237.4491,237.498,237.3808,237.3905,1705.0
2024-07-23 12:40:00,243.28,243.28,243.09,243.09,4742.0,237.5859,237.5859,237.4003,237.4003,4742.0
2024-07-23 12:45:00,243.09,243.09,242.91,242.91,1265.0,237.4003,237.4003,237.2245,237.2245,1265.0
2024-07-23 12:50:00,242.9,243.03,242.75,242.75,3778.0,237.2147,237.3417,237.0683,237.0683,3778.0
2024-07-23 12:55:00,242.77,243.21,242.77,243.09,4965.0,237.0878,237.5175,237.0878,237.4003,4965.0
2024-07-23 13:00:00,243.2,243.38,243.2,243.38,1100.0,237.5077,237.6835,237.5077,237.6835,1100.0
2024-07-23 13:05:00,243.3,243.43,243.24,243.43,722.0,237.6054,237.7323,237.5468,237.7323,722.0
2024-07-23 13:10:00,243.68,243.68,243.41,243.65,914.0,237.9765,237.9765,237.7128,237.9472,914.0
2024-07-23 13:15:00,243.54,243.58,243.33,243.4,3338.0,237.8398,237.8788,237.6347,237.703,3338.0
2024-07-23 13:20:00,243.47,243.48,243.39,243.44,2312.0,237.7714,237.7812,237.6933,237.7421,2312.0
2024-07-23 13:25:00,243.31,243.35,243.21,243.3,1341.0,237.6151,237.6542,237.5175,237.6054,1341.0
2024-07-23 13:30:00,243.19,243.4,243.12,243.12,2083.0,237.498,237.703,237.4296,237.4296,2083.0
2024-07-23 13:35:00,243.16,243.16,243.16,243.16,100.0,237.4687,237.4687,237.4687,237.4687,100.0
2024-07-23 13:40:00,243.16,243.18,243.16,243.18,567.0,237.4687,237.4882,237.4687,237.4882,567.0
2024-07-23 13:45:00,243.28,243.48,243.27,243.48,11000.0,237.5859,237.7812,237.5761,237.7812,11000.0
2024-07-23 13:50:00,243.48,243.59,243.48,243.53,838.0,237.7812,237.8886,237.7812,237.83,838.0
2024-07-23 13:55:00,243.5,243.66,243.34,243.47,2065.0,237.8007,237.957,237.6444,237.7714,2065.0
2024-07-23 14:00:00,243.31,243.59,243.31,243.53,1574.0,237.6151,237.8886,237.6151,237.83,1574.0
2024-07-23 14:05:00,243.49,243.64,243.48,243.63,5859.0,237.7909,237.9374,237.7812,237.9277,5859.0
2024-07-23 14:10:00,243.62,243.68,243.41,243.41,2626.0,237.9179,237.9765,237.7128,237.7128,2626.0
2024-07-23 14:15:00,243.44,243.51,243.32,243.47,3088.0,237.7421,237.8105,237.6249,237.7714,3088.0
2024-07-23 14:20:00,243.6,243.78,243.6,243.65,1024.0,237.8984,238.0741,237.8984,237.9472,1024.0
2024-07-23 14:25:00,243.65,243.69,243.54,243.69,1220.0,237.9472,237.9863,237.8398,237.9863,1220.0
2024-07-23 14:30:00,243.6,243.7,243.6,243.7,521.0,237.8984,237.996,237.8984,237.996,521.0
2024-07-23 14:35:00,243.7,243.8,243.63,243.8,1120.0,237.996,238.0937,237.9277,238.0937,1120.0
2024-07-23 14:40:00,243.67,243.8,243.66,243.71,1527.0,237.9667,238.0937,237.957,238.0058,1527.0
2024-07-23 14:45:00,243.63,243.8,243.63,243.64,1680.0,237.9277,238.0937,237.9277,237.9374,1680.0
2024-07-23 14:50:00,243.6,243.74,243.57,243.65,1904.0,237.8984,238.0351,237.8691,237.9472,1904.0
2024-07-23 14:55:00,243.55,243.71,243.5,243.7,1630.0,237.8495,238.0058,237.8007,237.996,1630.0
2024-07-23 15:00:00,243.62,243.62,243.38,243.39,3512.0,237.9179,237.9179,237.6835,237.6933,3512.0
2024-07-23 15:05:00,243.41,243.58,243.41,243.51,2320.0,237.7128,237.8788,237.7128,237.8105,2320.0
2024-07-23 15:10:00,243.47,243.51,243.38,243.38,2613.0,237.7714,237.8105,237.6835,237.6835,2613.0
2024-07-23 15:15:00,243.37,243.4,243.2,243.26,2513.0,237.6737,237.703,237.5077,237.5663,2513.0
2024-07-23 15:20:00,243.3,243.4,243.21,243.35,3601.0,237.6054,237.703,237.5175,237.6542,3601.0
2024-07-23 15:25:00,243.41,243.45,243.35,243.41,5663.0,237.7128,237.7519,237.6542,237.7128,5663.0
2024-07-23 15:30:00,243.36,243.4,243.09,243.17,19437.0,237.664,237.703,237.4003,237.4784,19437.0
2024-07-23 15:35:00,243.15,243.59,243.15,243.39,4459.0,237.4589,237.8886,237.4589,237.6933,4459.0
2024-07-23 15:40:00,243.41,243.62,243.36,243.52,4457.0,237.7128,237.9179,237.664,237.8202,4457.0
2024-07-23 15:45:00,243.51,243.58,243.4,243.43,4562.0,237.8105,237.8788,237.703,237.7323,4562.0
2024-07-23 15:50:00,243.51,243.72,243.24,243.26,8482.0,237.8105,238.0156,237.5468,237.5663,8482.0
2024-07-23 15:55:00,243.22,243.33,242.74,243.14,41996.0,237.5273,237.6347,237.0585,237.4491,41996.0
2024-07-24 09:30:00,241.82,243.33,241.11,242.14,15168.0,236.16,237.6347,235.4666,236.4725,15168.0
2024-07-24 09:35:00,243.25,244.21,242.83,243.86,2448.0,237.5566,238.4941,237.1464,238.1523,2448.0
2024-07-24 09:40:00,243.43,243.51,242.74,242.74,3717.0,237.7323,237.8105,237.0585,237.0585,3717.0
2024-07-24 09:45:00,242.57,242.72,242.57,242.71,432.0,236.8925,237.039,236.8925,237.0292,432.0
2024-07-24 09:50:00,242.71,242.71,240.01,240.01,6389.0,237.0292,237.0292,234.3924,234.3924,6389.0
2024-07-24 09:55:00,240.06,240.39,239.69,240.1,3957.0,234.4412,234.7635,234.0799,234.4803,3957.0
2024-07-24 10:00:00,240.1,241.49,239.81,240.61,5305.0,234.4803,235.8377,234.1971,234.9783,5305.0
2024-07-24 10:05:00,240.16,240.22,239.97,240.12,1286.0,234.5389,234.5975,234.3533,234.4998,1286.0
2024-07-24 10:10:00,240.19,240.34,239.99,240.21,3722.0,234.5682,234.7147,234.3729,234.5877,3722.0
2024-07-24 10:15:00,240.12,240.2,239.88,240.1,1379.0,234.4998,234.5779,234.2654,234.4803,1379.0
2024-07-24 10:20:00,240.13,240.34,240.12,240.15,1654.0,234.5096,234.7147,234.4998,234.5291,1654.0
2024-07-24 10:25:00,240.17,240.49,240.12,240.47,1041.0,234.5486,234.8612,234.4998,234.8416,1041.0
2024-07-24 10:30:00,240.35,240.52,240.0,240.03,3097.0,234.7244,234.8905,234.3826,234.4119,3097.0
2024-07-24 10:35:00,240.3,240.3,240.1,240.26,2326.0,234.6756,234.6756,234.4803,234.6365,2326.0
2024-07-24 10:40:00,240.38,240.4,240.05,240.34,4063.0,234.7537,234.7733,234.4315,234.7147,4063.0
2024-07-24 10:45:00,240.32,240.57,240.32,240.57,1704.0,234.6951,234.9393,234.6951,234.9393,1704.0
2024-07-24 10:50:00,240.63,240.89,240.29,240.34,3157.0,234.9979,235.2518,234.6658,234.7147,3157.0
2024-07-24 10:55:00,240.34,241.07,240.33,240.78,12471.0,234.7147,235.4276,234.7049,235.1444,12471.0
2024-07-24 11:00:00,240.91,240.91,240.49,240.49,3280.0,235.2713,235.2713,234.8612,234.8612,3280.0
2024-07-24 11:05:00,240.49,240.66,240.21,240.45,2512.0,234.8612,235.0272,234.5877,234.8221,2512.0
2024-07-24 11:10:00,240.49,240.8,240.49,240.59,3258.0,234.8612,235.1639,234.8612,234.9588,3258.0
2024-07-24 11:15:00,240.58,240.79,240.42,240.74,2665.0,234.949,235.1541,234.7928,235.1053,2665.0
2024-07-24 11:20:00,240.6,240.84,240.47,240.67,2702.0,234.9686,235.203,234.8416,235.0369,2702.0
2024-07-24 11:25:00,240.84,241.13,240.73,240.8,1980.0,235.203,235.4862,235.0955,235.1639,1980.0
2024-07-24 11:30:00,240.67,241.1,240.67,241.09,2067.0,235.0369,235.4569,235.0369,235.4471,2067.0
2024-07-24 11:35:00,241.1,241.24,240.95,241.07,3581.0,235.4569,235.5936,235.3104,235.4276,3581.0
2024-07-24 11:40:00,241.11,241.13,240.68,240.83,6052.0,235.4666,235.4862,235.0467,235.1932,6052.0
2024-07-24 11:45:00,240.63,241.12,240.63,240.79,2260.0,234.9979,235.4764,234.9979,235.1541,2260.0
2024-07-24 11:50:00,240.76,240.97,240.53,240.53,3393.0,235.1248,235.3299,234.9002,234.9002,3393.0
2024-07-24 11:55:00,240.52,240.88,240.51,240.8,3053.0,234.8905,235.242,234.8807,235.1639,3053.0
2024-07-24 12:00:00,240.99,241.27,240.88,240.88,4402.0,235.3495,235.6229,235.242,235.242,4402.0
2024-07-24 12:05:00,240.9,241.1,240.79,240.79,2805.0,235.2616,235.4569,235.1541,235.1541,2805.0
2024-07-24 12:10:00,240.87,240.95,240.57,240.84,3671.0,235.2323,235.3104,234.9393,235.203,3671.0
2024-07-24 12:15:00,240.99,241.24,240.91,240.91,2608.0,235.3495,235.5936,235.2713,235.2713,2608.0
2024-07-24 12:20:00,240.86,240.86,240.75,240.75,1194.0,235.2225,235.2225,235.1151,235.1151,1194.0
2024-07-24 12:25:00,240.85,240.85,240.51,240.59,1946.0,235.2127,235.2127,234.8807,234.9588,1946.0
2024-07-24 12:30:00,240.57,240.81,240.49,240.55,2732.0,234.9393,235.1737,234.8612,234.9197,2732.0
2024-07-24 12:35:00,240.46,240.51,240.38,240.41,909.0,234.8319,234.8807,234.7537,234.783,909.0
2024-07-24 12:40:00,240.4,240.53,240.27,240.29,2444.0,234.7733,234.9002,234.6463,234.6658,2444.0
2024-07-24 12:45:00,240.28,240.53,240.21,240.48,3205.0,234.6561,234.9002,234.5877,234.8514,3205.0
2024-07-24 12:50:00,240.54,240.61,240.27,240.27,2334.0,234.91,234.9783,234.6463,234.6463,2334.0
2024-07-24 12:55:00,240.26,240.3,240.12,240.12,3300.0,234.6365,234.6756,234.4998,234.4998,3300.0
2024-07-24 13:00:00,240.12,240.42,240.12,240.3,3727.0,234.4998,234.7928,234.4998,234.6756,3727.0
2024-07-24 13:05:00,240.27,240.68,240.26,240.68,5205.0,234.6463,235.0467,234.6365,235.0467,5205.0
2024-07-24 13:10:00,240.71,240.85,240.57,240.85,900.0,235.076,235.2127,234.9393,235.2127,900.0
2024-07-24 13:15:00,240.85,240.85,240.26,240.27,2101.0,235.2127,235.2127,234.6365,234.6463,2101.0
2024-07-24 13:20:00,240.21,240.5,240.21,240.33,2842.0,234.5877,234.8709,234.5877,234.7049,2842.0
2024-07-24 13:25:00,240.31,240.42,240.19,240.28,900.0,234.6854,234.7928,234.5682,234.6561,900.0
2024-07-24 13:30:00,240.29,240.29,240.02,240.14,3027.0,234.6658,234.6658,234.4022,234.5193,3027.0
2024-07-24 13:35:00,240.23,240.51,240.23,240.49,1729.0,234.6072,234.8807,234.6072,234.8612,1729.0
2024-07-24 13:40:00,240.45,240.62,240.45,240.62,4523.0,234.8221,234.9881,234.8221,234.9881,4523.0
2024-07-24 13:45:00,240.66,240.66,240.36,240.4,3014.0,235.0272,235.0272,234.7342,234.7733,3014.0
2024-07-24 13:50:00,240.41,240.41,240.32,240.32,1542.0,234.783,234.783,234.6951,234.6951,1542.0
2024-07-24 13:55:00,240.4,240.54,240.24,240.31,3831.0,234.7733,234.91,234.617,234.6854,3831.0
2024-07-24 14:00:00,240.34,240.54,240.33,240.4,3475.0,234.7147,234.91,234.7049,234.7733,3475.0
2024-07-24 14:05:00,240.43,240.52,240.39,240.4,1544.0,234.8026,234.8905,234.7635,234.7733,1544.0
2024-07-24 14:10:00,240.4,240.4,240.37,240.4,1100.0,234.7733,234.7733,234.744,234.7733,1100.0
2024-07-24 14:15:00,240.33,240.4,240.28,240.36,2375.0,234.7049,234.7733,234.6561,234.7342,2375.0
2024-07-24 14:20:00,240.27,240.27,240.12,240.2,1716.0,234.6463,234.6463,234.4998,234.5779,1716.0
2024-07-24 14:25:00,240.13,240.38,240.09,240.38,5129.0,234.5096,234.7537,234.4705,234.7537,5129.0
2024-07-24 14:30:00,240.38,240.7,240.37,240.62,4541.0,234.7537,235.0662,234.744,234.9881,4541.0
2024-07-24 14:35:00,240.52,240.65,240.13,240.13,5575.0,234.8905,235.0174,234.5096,234.5096,5575.0
2024-07-24 14:40:00,240.25,240.25,240.01,240.18,8956.0,234.6268,234.6268,234.3924,234.5584,8956.0
2024-07-24 14:45:00,240.29,240.62,240.21,240.58,12078.0,234.6658,234.9881,234.5877,234.949,12078.0
2024-07-24 14:50:00,240.46,240.58,240.24,240.46,3035.0,234.8319,234.949,234.617,234.8319,3035.0
2024-07-24 14:55:00,240.46,240.78,240.44,240.78,2388.0,234.8319,235.1444,234.8123,235.1444,2388.0
2024-07-24 15:00:00,240.66,240.81,240.52,240.61,7356.0,235.0272,235.1737,234.8905,234.9783,7356.0
2024-07-24 15:05:00,240.63,240.64,240.26,240.33,3841.0,234.9979,235.0076,234.6365,234.7049,3841.0
2024-07-24 15:10:00,240.32,240.39,240.19,240.24,4261.0,234.6951,234.7635,234.5682,234.617,4261.0
2024-07-24 15:15:00,240.15,240.37,240.15,240.34,5177.0,234.5291,234.744,234.5291,234.7147,5177.0
2024-07-24 15:20:00,240.3,240.52,240.3,240.37,3019.0,234.6756,234.8905,234.6756,234.744,3019.0
2024-07-24 15:25:00,240.3,240.34,240.2,240.28,3361.0,234.6756,234.7147,234.5779,234.6561,3361.0
2024-07-24 15:30:00,240.27,240.41,240.26,240.32,2115.0,234.6463,234.783,234.6365,234.6951,2115.0
2024-07-24 15:35:00,240.3,240.33,239.74,239.74,6333.0,234.6756,234.7049,234.1287,234.1287,6333.0
2024-07-24 15:40:00,239.7,239.77,239.49,239.53,8163.0,234.0896,234.158,233.8846,233.9236,8163.0
2024-07-24 15:45:00,239.49,239.49,239.03,239.28,7035.0,233.8846,233.8846,233.4353,233.6795,7035.0
2024-07-24 15:50:00,239.27,239.42,238.59,238.72,11799.0,233.6697,233.8162,233.0056,233.1326,11799.0
2024-07-24 15:55:00,238.67,239.46,238.67,239.39,46828.0,233.0838,233.8553,233.0838,233.7869,46828.0
2024-07-25 09:30:00,239.19,240.51,238.5,239.86,16348.0,233.5916,234.8807,232.9177,234.2459,16348.0
2024-07-25 09:35:00,240.39,240.4,239.35,239.8,1350.0,234.7635,234.7733,233.7478,234.1873,1350.0
2024-07-25 09:40:00,239.87,240.79,239.86,240.6,3713.0,234.2557,235.1541,234.2459,234.9686,3713.0
2024-07-25 09:45:00,240.6,241.18,240.52,241.18,3519.0,234.9686,235.535,234.8905,235.535,3519.0
2024-07-25 09:50:00,241.38,242.16,241.34,242.12,3370.0,235.7303,236.4921,235.6913,236.453,3370.0
2024-07-25 09:55:00,242.35,244.07,242.35,243.34,8668.0,236.6776,238.3574,236.6776,237.6444,8668.0
2024-07-25 10:00:00,243.31,243.31,242.37,242.62,5048.0,237.6151,237.6151,236.6972,236.9413,5048.0
2024-07-25 10:05:00,242.62,243.03,242.24,242.98,3272.0,236.9413,237.3417,236.5702,237.2929,3272.0
2024-07-25 10:10:00,242.74,243.9,242.7,243.76,7370.0,237.0585,238.1913,237.0194,238.0546,7370.0
2024-07-25 10:15:00,243.6,244.28,243.6,244.19,10336.0,237.8984,238.5624,237.8984,238.4746,10336.0
2024-07-25 10:20:00,243.86,244.1,243.77,244.1,7206.0,238.1523,238.3867,238.0644,238.3867,7206.0
2024-07-25 10:25:00,244.06,244.44,244.06,244.15,3726.0,238.3476,238.7187,238.3476,238.4355,3726.0
2024-07-25 10:30:00,244.05,244.53,243.98,244.49,9389.0,238.3378,238.8066,238.2695,238.7675,9389.0
2024-07-25 10:35:00,244.39,244.5,243.4,243.41,13174.0,238.6699,238.7773,237.703,237.7128,13174.0
2024-07-25 10:40:00,243.31,243.32,242.69,243.15,6079.0,237.6151,237.6249,237.0097,237.4589,6079.0
2024-07-25 10:45:00,243.25,243.28,242.85,242.85,4097.0,237.5566,237.5859,237.1659,237.1659,4097.0
2024-07-25 10:50:00,242.83,243.37,242.59,243.06,4508.0,237.1464,237.6737,236.912,237.371,4508.0
2024-07-25 10:55:00,243.41,243.95,243.41,243.95,713.0,237.7128,238.2402,237.7128,238.2402,713.0
2024-07-25 11:00:00,244.08,244.59,244.08,244.33,4667.0,238.3671,238.8652,238.3671,238.6113,4667.0
2024-07-25 11:05:00,244.4,244.41,244.15,244.26,2524.0,238.6796,238.6894,238.4355,238.5429,2524.0
2024-07-25 11:10:00,244.11,244.28,243.9,244.04,4464.0,238.3964,238.5624,238.1913,238.3281,4464.0
2024-07-25 11:15:00,244.09,244.44,244.02,244.41,4518.0,238.3769,238.7187,238.3085,238.6894,4518.0
2024-07-25 11:20:00,244.43,244.6,244.29,244.41,5286.0,238.7089,238.875,238.5722,238.6894,5286.0
2024-07-25 11:25:00,244.3,244.48,244.17,244.2,3001.0,238.582,238.7578,238.455,238.4843,3001.0
2024-07-25 11:30:00,244.09,244.48,244.0,244.41,2513.0,238.3769,238.7578,238.289,238.6894,2513.0
2024-07-25 11:35:00,244.48,244.58,244.27,244.58,4979.0,238.7578,238.8554,238.5527,238.8554,4979.0
2024-07-25 11:40:00,244.55,244.82,244.46,244.81,3065.0,238.8261,239.0898,238.7382,239.08,3065.0
2024-07-25 11:45:00,244.83,245.01,244.82,244.92,1825.0,239.0996,239.2754,239.0898,239.1875,1825.0
2024-07-25 11:50:00,245.0,245.21,244.85,245.21,4475.0,239.2656,239.4707,239.1191,239.4707,4475.0
2024-07-25 11:55:00,245.11,245.44,244.99,245.37,10372.0,239.373,239.6953,239.2558,239.6269,10372.0
2024-07-25 12:00:00,245.25,245.48,245.16,245.42,3151.0,239.5097,239.7344,239.4218,239.6758,3151.0
2024-07-25 12:05:00,245.48,245.57,245.38,245.46,2153.0,239.7344,239.8223,239.6367,239.7148,2153.0
2024-07-25 12:10:00,245.45,245.69,245.42,245.57,1302.0,239.7051,239.9394,239.6758,239.8223,1302.0
2024-07-25 12:15:00,245.67,245.84,245.59,245.79,4135.0,239.9199,240.0859,239.8418,240.0371,4135.0
2024-07-25 12:20:00,245.67,245.83,245.5,245.82,3712.0,239.9199,240.0762,239.7539,240.0664,3712.0
2024-07-25 12:25:00,245.65,245.93,245.65,245.93,4156.0,239.9004,240.1738,239.9004,240.1738,4156.0
2024-07-25 12:30:00,245.86,245.97,245.76,245.86,5176.0,240.1055,240.2129,240.0078,240.1055,5176.0
2024-07-25 12:35:00,245.86,246.14,245.86,246.13,2244.0,240.1055,240.3789,240.1055,240.3691,2244.0
2024-07-25 12:40:00,246.13,246.14,245.91,245.99,3967.0,240.3691,240.3789,240.1543,240.2324,3967.0
2024-07-25 12:45:00,245.96,246.03,245.64,245.81,6476.0,240.2031,240.2715,239.8906,240.0566,6476.0
2024-07-25 12:50:00,245.94,246.13,245.72,246.13,3159.0,240.1836,240.3691,239.9687,240.3691,3159.0
2024-07-25 12:55:00,246.13,246.36,246.12,246.27,5966.0,240.3691,240.5938,240.3594,240.5059,5966.0
2024-07-25 13:00:00,246.34,246.52,246.2,246.31,4351.0,240.5742,240.75,240.4375,240.5449,4351.0
2024-07-25 13:05:00,246.31,246.9,246.3,246.71,2313.0,240.5449,241.1211,240.5352,240.9356,2313.0
2024-07-25 13:10:00,246.63,246.89,246.62,246.72,3200.0,240.8574,241.1114,240.8477,240.9453,3200.0
2024-07-25 13:15:00,246.7,246.79,246.31,246.43,4303.0,240.9258,241.0137,240.5449,240.6621,4303.0
2024-07-25 13:20:00,246.43,246.43,246.06,246.31,5386.0,240.6621,240.6621,240.3008,240.5449,5386.0
2024-07-25 13:25:00,246.32,246.68,246.32,246.64,3142.0,240.5547,240.9063,240.5547,240.8672,3142.0
2024-07-25 13:30:00,246.56,246.59,246.13,246.24,4352.0,240.7891,240.8184,240.3691,240.4766,4352.0
2024-07-25 13:35:00,246.31,246.43,246.24,246.31,3867.0,240.5449,240.6621,240.4766,240.5449,3867.0
2024-07-25 13:40:00,246.4,246.42,246.32,246.38,2259.0,240.6328,240.6524,240.5547,240.6133,2259.0
2024-07-25 13:45:00,246.38,246.38,246.1,246.16,4355.0,240.6133,240.6133,240.3398,240.3984,4355.0
2024-07-25 13:50:00,246.09,246.22,245.89,245.92,6191.0,240.3301,240.457,240.1348,240.1641,6191.0
2024-07-25 13:55:00,245.93,246.03,245.82,245.96,2919.0,240.1738,240.2715,240.0664,240.2031,2919.0
2024-07-25 14:00:00,245.9,245.92,245.45,245.71,6234.0,240.1445,240.1641,239.7051,239.959,6234.0
2024-07-25 14:05:00,245.72,245.75,245.66,245.67,2081.0,239.9687,239.998,239.9101,239.9199,2081.0
2024-07-25 14:10:00,245.67,245.67,245.51,245.62,5943.0,239.9199,239.9199,239.7637,239.8711,5943.0
2024-07-25 14:15:00,245.67,245.77,245.67,245.76,2236.0,239.9199,240.0176,239.9199,240.0078,2236.0
2024-07-25 14:20:00,245.7,245.99,245.68,245.86,3084.0,239.9492,240.2324,239.9297,240.1055,3084.0
2024-07-25 14:25:00,245.88,245.96,245.52,245.53,5684.0,240.125,240.2031,239.7734,239.7832,5684.0
2024-07-25 14:30:00,245.63,245.75,245.45,245.53,2679.0,239.8808,239.998,239.7051,239.7832,2679.0
2024-07-25 14:35:00,245.51,245.53,245.43,245.43,11829.0,239.7637,239.7832,239.6855,239.6855,11829.0
2024-07-25 14:40:00,245.43,245.46,245.27,245.33,4085.0,239.6855,239.7148,239.5293,239.5879,4085.0
2024-07-25 14:45:00,245.32,245.32,244.83,244.83,4141.0,239.5781,239.5781,239.0996,239.0996,4141.0
2024-07-25 14:50:00,244.83,244.89,244.74,244.8,3494.0,239.0996,239.1582,239.0117,239.0703,3494.0
2024-07-25 14:55:00,244.73,244.93,244.73,244.84,1770.0,239.0019,239.1972,239.0019,239.1093,1770.0
2024-07-25 15:00:00,244.84,245.0,244.75,244.8,4314.0,239.1093,239.2656,239.0214,239.0703,4314.0
2024-07-25 15:05:00,244.73,244.82,244.65,244.66,4689.0,239.0019,239.0898,238.9238,238.9336,4689.0
2024-07-25 15:10:00,244.6,244.86,244.6,244.71,5116.0,238.875,239.1289,238.875,238.9824,5116.0
2024-07-25 15:15:00,244.71,244.86,244.6,244.86,6473.0,238.9824,239.1289,238.875,239.1289,6473.0
2024-07-25 15:20:00,244.89,245.08,244.76,245.08,5261.0,239.1582,239.3437,239.0312,239.3437,5261.0
2024-07-25 15:25:00,245.08,245.57,245.08,245.51,4712.0,239.3437,239.8223,239.3437,239.7637,4712.0
2024-07-25 15:30:00,245.49,245.58,245.12,245.19,8220.0,239.7441,239.832,239.3828,239.4511,8220.0
2024-07-25 15:35:00,245.18,245.18,244.54,244.54,6327.0,239.4414,239.4414,238.8164,238.8164,6327.0
2024-07-25 15:40:00,244.58,244.71,244.37,244.57,6738.0,238.8554,238.9824,238.6503,238.8457,6738.0
2024-07-25 15:45:00,244.55,244.7,244.41,244.64,7105.0,238.8261,238.9726,238.6894,238.914,7105.0
2024-07-25 15:50:00,244.57,244.73,243.61,243.62,15709.0,238.8457,239.0019,237.9081,237.9179,15709.0
2024-07-25 15:55:00,243.73,244.05,243.46,243.92,48551.0,238.0253,238.3378,237.7616,238.2109,48551.0
2024-07-26 09:30:00,245.48,247.53,243.69,245.17,12557.0,239.7344,241.7364,237.9863,239.4316,12557.0
2024-07-26 09:35:00,245.93,247.75,245.51,247.46,9441.0,240.1738,241.9512,239.7637,241.668,9441.0
2024-07-26 09:40:00,247.48,247.65,247.08,247.65,1625.0,241.6875,241.8536,241.2969,241.8536,1625.0
2024-07-26 09:45:00,247.55,248.58,247.55,248.51,4091.0,241.7559,242.7618,241.7559,242.6934,4091.0
2024-07-26 09:50:00,248.38,248.61,248.05,248.29,16812.0,242.5665,242.7911,242.2442,242.4786,16812.0
2024-07-26 09:55:00,248.14,248.34,247.44,247.46,6886.0,242.3321,242.5274,241.6485,241.668,6886.0
2024-07-26 10:00:00,247.06,248.4,247.05,248.2,4460.0,241.2774,242.586,241.2676,242.3907,4460.0
2024-07-26 10:05:00,248.3,248.53,247.4,247.43,8522.0,242.4884,242.713,241.6094,241.6387,8522.0
2024-07-26 10:10:00,247.67,247.7,247.06,247.08,2100.0,241.8731,241.9024,241.2774,241.2969,2100.0
2024-07-26 10:15:00,247.04,247.37,246.91,246.92,5171.0,241.2578,241.5801,241.1309,241.1407,5171.0
2024-07-26 10:20:00,246.77,247.13,246.64,247.07,4952.0,240.9942,241.3457,240.8672,241.2871,4952.0
2024-07-26 10:25:00,246.84,247.43,246.84,247.1,2461.0,241.0625,241.6387,241.0625,241.3164,2461.0
2024-07-26 10:30:00,247.1,247.15,245.84,246.14,4359.0,241.3164,241.3653,240.0859,240.3789,4359.0
2024-07-26 10:35:00,246.12,246.14,245.47,245.9,3935.0,240.3594,240.3789,239.7246,240.1445,3935.0
2024-07-26 10:40:00,246.22,246.83,246.16,246.51,1364.0,240.457,241.0528,240.3984,240.7403,1364.0
2024-07-26 10:45:00,246.65,247.0,246.59,246.82,1572.0,240.877,241.2188,240.8184,241.043,1572.0
2024-07-26 10:50:00,246.66,246.84,246.51,246.75,2460.0,240.8867,241.0625,240.7403,240.9746,2460.0
2024-07-26 10:55:00,246.94,246.94,246.39,246.73,3960.0,241.1602,241.1602,240.6231,240.9551,3960.0
2024-07-26 11:00:00,246.96,246.96,246.66,246.8,806.0,241.1797,241.1797,240.8867,241.0235,806.0
2024-07-26 11:05:00,246.79,246.88,246.6,246.6,1800.0,241.0137,241.1016,240.8281,240.8281,1800.0
2024-07-26 11:10:00,246.76,246.82,246.53,246.76,1734.0,240.9844,241.043,240.7598,240.9844,1734.0
2024-07-26 11:15:00,246.83,246.83,246.41,246.54,2683.0,241.0528,241.0528,240.6426,240.7695,2683.0
2024-07-26 11:20:00,246.66,246.88,246.66,246.8,4569.0,240.8867,241.1016,240.8867,241.0235,4569.0
2024-07-26 11:25:00,246.68,246.81,246.5,246.72,3819.0,240.9063,241.0332,240.7305,240.9453,3819.0
2024-07-26 11:30:00,246.9,247.04,246.77,246.79,3051.0,241.1211,241.2578,240.9942,241.0137,3051.0
2024-07-26 11:35:00,246.69,247.08,246.6,246.75,4003.0,240.916,241.2969,240.8281,240.9746,4003.0
2024-07-26 11:40:00,246.7,246.82,246.61,246.69,980.0,240.9258,241.043,240.8379,240.916,980.0
2024-07-26 11:45:00,246.72,246.84,246.53,246.6,2210.0,240.9453,241.0625,240.7598,240.8281,2210.0
2024-07-26 11:50:00,246.74,247.41,246.74,247.2,17889.0,240.9649,241.6192,240.9649,241.4141,17889.0
2024-07-26 11:55:00,247.33,247.58,247.27,247.46,2438.0,241.5411,241.7852,241.4825,241.668,2438.0
2024-07-26 12:00:00,247.62,248.01,247.62,247.98,5090.0,241.8243,242.2051,241.8243,242.1758,5090.0
2024-07-26 12:05:00,248.05,248.13,247.84,248.06,4023.0,242.2442,242.3223,242.0391,242.254,4023.0
2024-07-26 12:10:00,247.95,247.97,247.66,247.68,1501.0,242.1465,242.1661,241.8633,241.8829,1501.0
2024-07-26 12:15:00,247.8,247.89,247.8,247.81,1403.0,242.0001,242.088,242.0001,242.0098,1403.0
2024-07-26 12:20:00,247.78,247.78,247.59,247.71,1719.0,241.9805,241.9805,241.795,241.9122,1719.0
2024-07-26 12:25:00,247.76,248.08,247.75,248.06,2977.0,241.961,242.2735,241.9512,242.254,2977.0
2024-07-26 12:30:00,248.06,248.27,248.02,248.08,6268.0,242.254,242.4591,242.2149,242.2735,6268.0
2024-07-26 12:35:00,248.09,248.17,247.78,248.13,2500.0,242.2833,242.3614,241.9805,242.3223,2500.0
2024-07-26 12:40:00,248.02,248.33,248.02,248.1,3691.0,242.2149,242.5177,242.2149,242.293,3691.0
2024-07-26 12:45:00,248.0,248.19,247.92,248.01,1186.0,242.1954,242.3809,242.1172,242.2051,1186.0
2024-07-26 12:50:00,247.93,248.47,247.89,248.47,3008.0,242.127,242.6544,242.088,242.6544,3008.0
2024-07-26 12:55:00,248.4,248.61,248.3,248.51,11816.0,242.586,242.7911,242.4884,242.6934,11816.0
2024-07-26 13:00:00,248.27,248.54,248.21,248.31,3607.0,242.4591,242.7227,242.4005,242.4981,3607.0
2024-07-26 13:05:00,248.53,248.54,248.1,248.54,2455.0,242.713,242.7227,242.293,242.7227,2455.0
2024-07-26 13:10:00,248.52,248.63,248.38,248.54,3769.0,242.7032,242.8106,242.5665,242.7227,3769.0
2024-07-26 13:15:00,248.28,248.6,248.22,248.22,1492.0,242.4688,242.7813,242.4102,242.4102,1492.0
2024-07-26 13:20:00,248.35,248.57,248.19,248.46,2277.0,242.5372,242.752,242.3809,242.6446,2277.0
2024-07-26 13:25:00,248.43,248.61,248.35,248.58,4077.0,242.6153,242.7911,242.5372,242.7618,4077.0
2024-07-26 13:30:00,248.57,248.79,248.29,248.39,9300.0,242.752,242.9669,242.4786,242.5762,9300.0
2024-07-26 13:35:00,248.29,248.32,247.76,247.91,1919.0,242.4786,242.5079,241.961,242.1075,1919.0
2024-07-26 13:40:00,247.81,247.94,247.71,247.87,5062.0,242.0098,242.1368,241.9122,242.0684,5062.0
2024-07-26 13:45:00,247.72,248.04,247.72,247.81,3388.0,241.9219,242.2344,241.9219,242.0098,3388.0
2024-07-26 13:50:00,247.7,247.83,247.55,247.72,4210.0,241.9024,242.0294,241.7559,241.9219,4210.0
2024-07-26 13:55:00,247.67,247.78,247.54,247.78,1597.0,241.8731,241.9805,241.7461,241.9805,1597.0
2024-07-26 14:00:00,247.81,247.97,247.69,247.88,1648.0,242.0098,242.1661,241.8926,242.0782,1648.0
2024-07-26 14:05:00,247.83,247.94,247.69,247.88,1143.0,242.0294,242.1368,241.8926,242.0782,1143.0
2024-07-26 14:10:00,247.93,247.97,247.68,247.78,2438.0,242.127,242.1661,241.8829,241.9805,2438.0
2024-07-26 14:15:00,247.76,247.79,247.57,247.67,2300.0,241.961,241.9903,241.7754,241.8731,2300.0
2024-07-26 14:20:00,247.59,247.74,247.47,247.74,3467.0,241.795,241.9415,241.6778,241.9415,3467.0
2024-07-26 14:25:00,247.68,247.77,247.53,247.54,3136.0,241.8829,241.9708,241.7364,241.7461,3136.0
2024-07-26 14:30:00,247.51,247.52,247.14,247.49,2581.0,241.7168,241.7266,241.3555,241.6973,2581.0
2024-07-26 14:35:00,247.45,247.54,247.26,247.31,1286.0,241.6582,241.7461,241.4727,241.5215,1286.0
2024-07-26 14:40:00,247.39,247.39,247.18,247.32,2875.0,241.5997,241.5997,241.3946,241.5313,2875.0
2024-07-26 14:45:00,247.29,247.29,247.08,247.08,1160.0,241.502,241.502,241.2969,241.2969,1160.0
2024-07-26 14:50:00,247.07,247.25,246.97,247.04,1965.0,241.2871,241.4629,241.1895,241.2578,1965.0
2024-07-26 14:55:00,247.11,247.11,246.88,246.88,3100.0,241.3262,241.3262,241.1016,241.1016,3100.0
2024-07-26 15:00:00,246.84,247.15,246.84,246.86,2637.0,241.0625,241.3653,241.0625,241.0821,2637.0
2024-07-26 15:05:00,246.94,247.3,246.93,247.3,1500.0,241.1602,241.5118,241.1504,241.5118,1500.0
2024-07-26 15:10:00,247.26,247.72,247.25,247.65,3810.0,241.4727,241.9219,241.4629,241.8536,3810.0
2024-07-26 15:15:00,247.71,247.71,247.57,247.66,1734.0,241.9122,241.9122,241.7754,241.8633,1734.0
2024-07-26 15:20:00,247.67,247.81,247.64,247.81,2195.0,241.8731,242.0098,241.8438,242.0098,2195.0
2024-07-26 15:25:00,247.82,247.92,247.74,247.86,3079.0,242.0196,242.1172,241.9415,242.0587,3079.0
2024-07-26 15:30:00,247.67,247.72,247.1,247.24,5399.0,241.8731,241.9219,241.3164,241.4532,5399.0
2024-07-26 15:35:00,247.14,247.34,247.13,247.16,4296.0,241.3555,241.5508,241.3457,241.375,4296.0
2024-07-26 15:40:00,247.22,247.34,247.11,247.34,5527.0,241.4336,241.5508,241.3262,241.5508,5527.0
2024-07-26 15:45:00,247.31,247.65,247.29,247.52,15263.0,241.5215,241.8536,241.502,241.7266,15263.0
2024-07-26 15:50:00,247.54,247.83,247.09,247.09,10767.0,241.7461,242.0294,241.3067,241.3067,10767.0
2024-07-26 15:55:00,247.15,247.62,247.01,247.62,49248.0,241.3653,241.8243,241.2285,241.8243,49248.0
2024-07-29 09:30:00,247.7,248.58,246.58,246.89,31280.0,241.9024,242.7618,240.8086,241.1114,31280.0
2024-07-29 09:35:00,246.6,248.57,246.6,248.57,2109.0,240.8281,242.752,240.8281,242.752,2109.0
2024-07-29 09:40:00,248.72,249.2,248.18,248.47,8687.0,242.8985,243.3673,242.3712,242.6544,8687.0
2024-07-29 09:45:00,248.61,248.88,248.22,248.44,25757.0,242.7911,243.0548,242.4102,242.6251,25757.0
2024-07-29 09:50:00,248.41,248.58,247.92,248.42,14627.0,242.5958,242.7618,242.1172,242.6055,14627.0
2024-07-29 09:55:00,248.47,248.76,248.32,248.64,10910.0,242.6544,242.9376,242.5079,242.8204,10910.0
2024-07-29 10:00:00,248.62,249.5,248.48,249.16,14377.0,242.8009,243.6603,242.6641,243.3282,14377.0
2024-07-29 10:05:00,249.24,249.34,248.76,249.12,25266.0,243.4064,243.504,242.9376,243.2892,25266.0
2024-07-29 10:10:00,248.99,249.15,248.72,248.98,9196.0,243.1622,243.3185,242.8985,243.1524,9196.0
2024-07-29 10:15:00,249.0,249.78,248.85,249.78,10478.0,243.172,243.9337,243.0255,243.9337,10478.0
2024-07-29 10:20:00,249.79,249.92,249.08,249.08,6688.0,243.9435,244.0704,243.2501,243.2501,6688.0
2024-07-29 10:25:00,249.16,249.42,249.03,249.24,13610.0,243.3282,243.5821,243.2013,243.4064,13610.0
2024-07-29 10:30:00,249.23,249.37,248.46,248.54,19658.0,243.3966,243.5333,242.6446,242.7227,19658.0
2024-07-29 10:35:00,248.42,248.52,248.05,248.31,5876.0,242.6055,242.7032,242.2442,242.4981,5876.0
2024-07-29 10:40:00,248.4,248.63,248.11,248.59,6013.0,242.586,242.8106,242.3028,242.7716,6013.0
2024-07-29 10:45:00,248.59,248.79,248.39,248.39,7634.0,242.7716,242.9669,242.5762,242.5762,7634.0
2024-07-29 10:50:00,248.36,248.53,248.26,248.51,5364.0,242.547,242.713,242.4493,242.6934,5364.0
2024-07-29 10:55:00,248.44,248.93,248.43,248.61,4537.0,242.6251,243.1036,242.6153,242.7911,4537.0
2024-07-29 11:00:00,248.56,248.58,248.04,248.17,13553.0,242.7423,242.7618,242.2344,242.3614,13553.0
2024-07-29 11:05:00,248.15,248.18,247.93,247.99,25147.0,242.3419,242.3712,242.127,242.1856,25147.0
2024-07-29 11:10:00,247.99,248.39,247.99,248.39,5860.0,242.1856,242.5762,242.1856,242.5762,5860.0
2024-07-29 11:15:00,248.39,248.56,248.28,248.4,4499.0,242.5762,242.7423,242.4688,242.586,4499.0
2024-07-29 11:20:00,248.37,248.37,248.15,248.3,6098.0,242.5567,242.5567,242.3419,242.4884,6098.0
2024-07-29 11:25:00,248.29,248.35,247.97,248.12,4330.0,242.4786,242.5372,242.1661,242.3126,4330.0
2024-07-29 11:30:00,248.01,248.1,246.98,246.98,6118.0,242.2051,242.293,241.1993,241.1993,6118.0
2024-07-29 11:35:00,246.94,247.29,246.79,247.22,8299.0,241.1602,241.502,241.0137,241.4336,8299.0
2024-07-29 11:40:00,247.22,247.38,247.13,247.3,4809.0,241.4336,241.5899,241.3457,241.5118,4809.0
2024-07-29 11:45:00,247.34,247.9,247.29,247.74,6409.0,241.5508,242.0977,241.502,241.9415,6409.0
2024-07-29 11:50:00,247.92,247.96,247.62,247.62,2741.0,242.1172,242.1563,241.8243,241.8243,2741.0
2024-07-29 11:55:00,247.67,248.04,247.67,247.96,2403.0,241.8731,242.2344,241.8731,242.1563,2403.0
2024-07-29 12:00:00,248.05,248.05,247.75,247.88,5201.0,242.2442,242.2442,241.9512,242.0782,5201.0
2024-07-29 12:05:00,247.84,248.17,247.84,248.09,3315.0,242.0391,242.3614,242.0391,242.2833,3315.0
2024-07-29 12:10:00,247.96,248.54,247.94,248.5,13337.0,242.1563,242.7227,242.1368,242.6837,13337.0
2024-07-29 12:15:00,248.44,248.73,248.44,248.54,2607.0,242.6251,242.9083,242.6251,242.7227,2607.0
2024-07-29 12:20:00,248.5,248.53,248.29,248.36,10213.0,242.6837,242.713,242.4786,242.547,10213.0
2024-07-29 12:25:00,248.46,248.57,248.35,248.46,3634.0,242.6446,242.752,242.5372,242.6446,3634.0
2024-07-29 12:30:00,248.46,248.57,248.43,248.45,2577.0,242.6446,242.752,242.6153,242.6348,2577.0
2024-07-29 12:35:00,248.5,248.55,248.34,248.38,3479.0,242.6837,242.7325,242.5274,242.5665,3479.0
2024-07-29 12:40:00,248.34,248.34,248.12,248.2,6055.0,242.5274,242.5274,242.3126,242.3907,6055.0
2024-07-29 12:45:00,248.2,248.38,248.12,248.12,3905.0,242.3907,242.5665,242.3126,242.3126,3905.0
2024-07-29 12:50:00,248.18,248.29,247.91,248.01,4022.0,242.3712,242.4786,242.1075,242.2051,4022.0
2024-07-29 12:55:00,247.92,248.06,247.88,247.99,2592.0,242.1172,242.254,242.0782,242.1856,2592.0
2024-07-29 13:00:00,248.1,248.17,248.0,248.05,3590.0,242.293,242.3614,242.1954,242.2442,3590.0
2024-07-29 13:05:00,248.05,248.18,248.05,248.09,2670.0,242.2442,242.3712,242.2442,242.2833,2670.0
2024-07-29 13:10:00,248.1,248.25,248.03,248.2,3038.0,242.293,242.4395,242.2247,242.3907,3038.0
2024-07-29 13:15:00,248.26,248.5,248.2,248.46,4277.0,242.4493,242.6837,242.3907,242.6446,4277.0
2024-07-29 13:20:00,248.46,248.46,248.12,248.14,3577.0,242.6446,242.6446,242.3126,242.3321,3577.0
2024-07-29 13:25:00,248.11,248.11,247.99,247.99,1494.0,242.3028,242.3028,242.1856,242.1856,1494.0
2024-07-29 13:30:00,247.84,247.85,247.47,247.61,2988.0,242.0391,242.0489,241.6778,241.8145,2988.0
2024-07-29 13:35:00,247.61,247.62,247.44,247.45,2201.0,241.8145,241.8243,241.6485,241.6582,2201.0
2024-07-29 13:40:00,247.49,247.88,247.49,247.81,8338.0,241.6973,242.0782,241.6973,242.0098,8338.0
2024-07-29 13:45:00,247.78,247.96,247.72,247.96,5489.0,241.9805,242.1563,241.9219,242.1563,5489.0
2024-07-29 13:50:00,247.87,247.95,247.86,247.95,776.0,242.0684,242.1465,242.0587,242.1465,776.0
2024-07-29 13:55:00,247.88,248.08,247.87,248.07,6953.0,242.0782,242.2735,242.0684,242.2637,6953.0
2024-07-29 14:00:00,248.04,248.12,247.96,248.12,802.0,242.2344,242.3126,242.1563,242.3126,802.0
2024-07-29 14:05:00,248.12,248.2,247.98,247.99,2825.0,242.3126,242.3907,242.1758,242.1856,2825.0
2024-07-29 14:10:00,247.95,247.95,247.7,247.7,2193.0,242.1465,242.1465,241.9024,241.9024,2193.0
2024-07-29 14:15:00,247.8,247.86,247.69,247.73,2287.0,242.0001,242.0587,241.8926,241.9317,2287.0
2024-07-29 14:20:00,247.88,247.98,247.83,247.98,2482.0,242.0782,242.1758,242.0294,242.1758,2482.0
2024-07-29 14:25:00,248.0,248.08,247.97,248.08,4126.0,242.1954,242.2735,242.1661,242.2735,4126.0
2024-07-29 14:30:00,248.12,248.12,247.97,247.98,1503.0,242.3126,242.3126,242.1661,242.1758,1503.0
2024-07-29 14:35:00,247.99,248.1,247.95,248.07,2978.0,242.1856,242.293,242.1465,242.2637,2978.0
2024-07-29 14:40:00,248.07,248.33,248.07,248.33,1384.0,242.2637,242.5177,242.2637,242.5177,1384.0
2024-07-29 14:45:00,248.27,248.45,248.27,248.44,6787.0,242.4591,242.6348,242.4591,242.6251,6787.0
2024-07-29 14:50:00,248.45,248.48,248.32,248.41,9795.0,242.6348,242.6641,242.5079,242.5958,9795.0
2024-07-29 14:55:00,248.41,248.69,248.37,248.69,3608.0,242.5958,242.8692,242.5567,242.8692,3608.0
2024-07-29 15:00:00,248.59,248.72,248.43,248.61,4882.0,242.7716,242.8985,242.6153,242.7911,4882.0
2024-07-29 15:05:00,248.66,249.18,248.63,248.88,18093.0,242.8399,243.3478,242.8106,243.0548,18093.0
2024-07-29 15:10:00,248.92,248.93,248.72,248.72,4069.0,243.0938,243.1036,242.8985,242.8985,4069.0
2024-07-29 15:15:00,248.72,248.83,248.64,248.83,6225.0,242.8985,243.0059,242.8204,243.0059,6225.0
2024-07-29 15:20:00,248.78,248.78,248.56,248.56,9332.0,242.9571,242.9571,242.7423,242.7423,9332.0
2024-07-29 15:25:00,248.55,248.95,248.45,248.9,8929.0,242.7325,243.1231,242.6348,243.0743,8929.0
2024-07-29 15:30:00,248.94,248.94,248.55,248.71,8893.0,243.1134,243.1134,242.7325,242.8888,8893.0
2024-07-29 15:35:00,248.71,249.14,248.7,248.94,15725.0,242.8888,243.3087,242.879,243.1134,15725.0
2024-07-29 15:40:00,248.89,248.99,248.84,248.92,14485.0,243.0645,243.1622,243.0157,243.0938,14485.0
2024-07-29 15:45:00,248.92,249.09,248.92,249.06,14963.0,243.0938,243.2599,243.0938,243.2306,14963.0
2024-07-29 15:50:00,249.11,249.14,248.68,248.8,28797.0,243.2794,243.3087,242.8595,242.9767,28797.0
2024-07-29 15:55:00,248.75,248.83,248.01,248.02,60569.0,242.9278,243.0059,242.2051,242.2149,60569.0
2024-07-30 09:30:00,255.44,256.32,240.02,243.42,136496.0,249.4612,250.3206,234.4022,237.7226,136496.0
2024-07-30 09:35:00,243.42,246.94,242.32,243.36,70982.0,237.7226,241.1602,236.6483,237.664,70982.0
2024-07-30 09:40:00,243.88,250.5,242.33,247.81,42381.0,238.1718,244.6369,236.6581,242.0098,42381.0
2024-07-30 09:45:00,248.0,249.17,246.37,248.5,33119.0,242.1954,243.338,240.6035,242.6837,33119.0
2024-07-30 09:50:00,248.5,250.22,247.99,249.56,19087.0,242.6837,244.3634,242.1856,243.7189,19087.0
2024-07-30 09:55:00,249.58,250.18,249.04,249.61,10404.0,243.7384,244.3244,243.211,243.7677,10404.0
2024-07-30 10:00:00,249.7,249.7,247.17,247.99,16211.0,243.8556,243.8556,241.3848,242.1856,16211.0
2024-07-30 10:05:00,247.99,248.44,247.2,247.51,12619.0,242.1856,242.6251,241.4141,241.7168,12619.0
2024-07-30 10:10:00,247.51,248.19,246.98,247.11,29903.0,241.7168,242.3809,241.1993,241.3262,29903.0
2024-07-30 10:15:00,247.31,247.49,246.59,247.08,20530.0,241.5215,241.6973,240.8184,241.2969,20530.0
2024-07-30 10:20:00,247.09,247.79,246.81,247.39,7632.0,241.3067,241.9903,241.0332,241.5997,7632.0
2024-07-30 10:25:00,247.69,248.06,246.99,247.41,13480.0,241.8926,242.254,241.209,241.6192,13480.0
2024-07-30 10:30:00,247.1,247.4,246.08,246.54,8571.0,241.3164,241.6094,240.3203,240.7695,8571.0
2024-07-30 10:35:00,246.24,246.49,245.13,245.48,6521.0,240.4766,240.7207,239.3926,239.7344,6521.0
2024-07-30 10:40:00,245.11,245.77,244.64,245.0,21081.0,239.373,240.0176,238.914,239.2656,21081.0
2024-07-30 10:45:00,245.16,245.58,244.22,244.47,12500.0,239.4218,239.832,238.5038,238.748,12500.0
2024-07-30 10:50:00,244.59,244.59,243.72,243.78,20139.0,238.8652,238.8652,238.0156,238.0741,20139.0
2024-07-30 10:55:00,244.02,245.78,243.79,245.14,15281.0,238.3085,240.0273,238.0839,239.4023,15281.0
2024-07-30 11:00:00,244.75,245.05,243.99,244.12,9166.0,239.0214,239.3144,238.2792,238.4062,9166.0
2024-07-30 11:05:00,244.12,244.74,243.72,243.97,5827.0,238.4062,239.0117,238.0156,238.2597,5827.0
2024-07-30 11:10:00,243.69,244.95,243.59,244.78,9051.0,237.9863,239.2168,237.8886,239.0507,9051.0
2024-07-30 11:15:00,244.61,245.24,244.33,245.01,4333.0,238.8847,239.5,238.6113,239.2754,4333.0
2024-07-30 11:20:00,244.72,244.84,244.25,244.56,4302.0,238.9921,239.1093,238.5331,238.8359,4302.0
2024-07-30 11:25:00,244.59,245.02,244.49,245.0,9658.0,238.8652,239.2851,238.7675,239.2656,9658.0
2024-07-30 11:30:00,244.74,245.1,244.25,245.01,15939.0,239.0117,239.3633,238.5331,239.2754,15939.0
2024-07-30 11:35:00,244.79,245.09,244.7,244.96,5885.0,239.0605,239.3535,238.9726,239.2265,5885.0
2024-07-30 11:40:00,244.78,245.11,244.48,245.11,9483.0,239.0507,239.373,238.7578,239.373,9483.0
2024-07-30 11:45:00,244.96,245.44,244.75,245.44,5592.0,239.2265,239.6953,239.0214,239.6953,5592.0
2024-07-30 11:50:00,245.65,245.89,245.41,245.41,3891.0,239.9004,240.1348,239.666,239.666,3891.0
2024-07-30 11:55:00,245.54,245.84,244.92,245.84,5626.0,239.793,240.0859,239.1875,240.0859,5626.0
2024-07-30 12:00:00,245.72,245.72,245.0,245.0,4232.0,239.9687,239.9687,239.2656,239.2656,4232.0
2024-07-30 12:05:00,245.06,245.66,244.98,245.38,5349.0,239.3242,239.9101,239.2461,239.6367,5349.0
2024-07-30 12:10:00,245.17,245.37,245.16,245.29,700.0,239.4316,239.6269,239.4218,239.5488,700.0
2024-07-30 12:15:00,245.28,245.28,244.87,244.89,3219.0,239.539,239.539,239.1386,239.1582,3219.0
2024-07-30 12:20:00,244.78,245.2,244.75,245.02,4625.0,239.0507,239.4609,239.0214,239.2851,4625.0
2024-07-30 12:25:00,245.05,245.54,245.05,245.54,3212.0,239.3144,239.793,239.3144,239.793,3212.0
2024-07-30 12:30:00,245.62,245.62,245.35,245.52,2242.0,239.8711,239.8711,239.6074,239.7734,2242.0
2024-07-30 12:35:00,245.54,245.77,245.54,245.67,9641.0,239.793,240.0176,239.793,239.9199,9641.0
2024-07-30 12:40:00,245.67,246.18,245.36,246.18,14352.0,239.9199,240.418,239.6172,240.418,14352.0
2024-07-30 12:45:00,246.29,246.8,246.29,246.42,8047.0,240.5254,241.0235,240.5254,240.6524,8047.0
2024-07-30 12:50:00,246.47,247.02,246.46,246.83,6039.0,240.7012,241.2383,240.6914,241.0528,6039.0
2024-07-30 12:55:00,246.78,247.1,246.78,246.94,1217.0,241.0039,241.3164,241.0039,241.1602,1217.0
2024-07-30 13:00:00,246.94,247.41,246.67,247.41,5899.0,241.1602,241.6192,240.8965,241.6192,5899.0
2024-07-30 13:05:00,247.39,247.87,247.38,247.52,2314.0,241.5997,242.0684,241.5899,241.7266,2314.0
2024-07-30 13:10:00,247.53,247.54,247.16,247.31,13882.0,241.7364,241.7461,241.375,241.5215,13882.0
2024-07-30 13:15:00,247.31,247.92,247.16,247.8,12998.0,241.5215,242.1172,241.375,242.0001,12998.0
2024-07-30 13:20:00,247.96,247.97,247.48,247.48,6868.0,242.1563,242.1661,241.6875,241.6875,6868.0
2024-07-30 13:25:00,247.49,247.75,247.23,247.49,11331.0,241.6973,241.9512,241.4434,241.6973,11331.0
2024-07-30 13:30:00,247.45,247.72,247.13,247.72,3381.0,241.6582,241.9219,241.3457,241.9219,3381.0
2024-07-30 13:35:00,247.81,248.35,247.78,248.02,5108.0,242.0098,242.5372,241.9805,242.2149,5108.0
2024-07-30 13:40:00,248.0,248.21,247.84,248.06,5976.0,242.1954,242.4005,242.0391,242.254,5976.0
2024-07-30 13:45:00,248.04,248.06,247.94,247.98,7943.0,242.2344,242.254,242.1368,242.1758,7943.0
2024-07-30 13:50:00,248.07,248.76,248.06,248.73,6590.0,242.2637,242.9376,242.254,242.9083,6590.0
2024-07-30 13:55:00,248.64,248.76,248.2,248.3,4588.0,242.8204,242.9376,242.3907,242.4884,4588.0
2024-07-30 14:00:00,248.29,248.3,247.96,248.08,3414.0,242.4786,242.4884,242.1563,242.2735,3414.0
2024-07-30 14:05:00,248.14,248.91,248.08,248.69,3748.0,242.3321,243.0841,242.2735,242.8692,3748.0
2024-07-30 14:10:00,248.76,248.84,248.33,248.33,3623.0,242.9376,243.0157,242.5177,242.5177,3623.0
2024-07-30 14:15:00,248.47,248.83,248.46,248.79,6136.0,242.6544,243.0059,242.6446,242.9669,6136.0
2024-07-30 14:20:00,248.91,248.92,248.65,248.73,3217.0,243.0841,243.0938,242.8302,242.9083,3217.0
2024-07-30 14:25:00,248.64,248.89,248.49,248.78,3934.0,242.8204,243.0645,242.6739,242.9571,3934.0
2024-07-30 14:30:00,248.89,248.97,248.61,248.62,3256.0,243.0645,243.1427,242.7911,242.8009,3256.0
2024-07-30 14:35:00,248.52,249.08,248.49,248.63,9053.0,242.7032,243.2501,242.6739,242.8106,9053.0
2024-07-30 14:40:00,248.56,248.95,248.47,248.76,3524.0,242.7423,243.1231,242.6544,242.9376,3524.0
2024-07-30 14:45:00,248.86,248.86,248.46,248.47,3012.0,243.0352,243.0352,242.6446,242.6544,3012.0
2024-07-30 14:50:00,248.5,248.75,248.33,248.75,4119.0,242.6837,242.9278,242.5177,242.9278,4119.0
2024-07-30 14:55:00,248.67,248.82,248.64,248.74,1502.0,242.8497,242.9962,242.8204,242.9181,1502.0
2024-07-30 15:00:00,248.74,248.76,248.3,248.46,5559.0,242.9181,242.9376,242.4884,242.6446,5559.0
2024-07-30 15:05:00,248.51,248.8,248.48,248.7,3639.0,242.6934,242.9767,242.6641,242.879,3639.0
2024-07-30 15:10:00,248.77,248.78,248.51,248.52,2838.0,242.9474,242.9571,242.6934,242.7032,2838.0
2024-07-30 15:15:00,248.53,249.03,248.49,248.87,8017.0,242.713,243.2013,242.6739,243.045,8017.0
2024-07-30 15:20:00,248.81,248.96,248.76,248.89,3930.0,242.9864,243.1329,242.9376,243.0645,3930.0
2024-07-30 15:25:00,248.92,249.37,248.92,249.25,11152.0,243.0938,243.5333,243.0938,243.4161,11152.0
2024-07-30 15:30:00,249.25,249.53,249.25,249.42,4791.0,243.4161,243.6896,243.4161,243.5821,4791.0
2024-07-30 15:35:00,249.43,249.43,249.19,249.32,5046.0,243.5919,243.5919,243.3575,243.4845,5046.0
2024-07-30 15:40:00,249.32,249.38,248.92,249.12,8306.0,243.4845,243.5431,243.0938,243.2892,8306.0
2024-07-30 15:45:00,249.13,249.9,249.13,249.67,12571.0,243.2989,244.0509,243.2989,243.8263,12571.0
2024-07-30 15:50:00,249.71,250.07,249.58,249.59,20811.0,243.8654,244.2169,243.7384,243.7482,20811.0
2024-07-30 15:55:00,249.63,249.7,249.16,249.2,46987.0,243.7872,243.8556,243.3282,243.3673,46987.0
2024-07-31 09:30:00,249.24,249.91,248.08,249.34,22875.0,243.4064,244.0607,242.2735,243.504,22875.0
2024-07-31 09:35:00,249.69,249.69,248.66,249.42,9246.0,243.8458,243.8458,242.8399,243.5821,9246.0
2024-07-31 09:40:00,249.43,249.43,247.94,247.94,5314.0,243.5919,243.5919,242.1368,242.1368,5314.0
2024-07-31 09:45:00,248.39,248.4,247.59,247.74,5835.0,242.5762,242.586,241.795,241.9415,5835.0
2024-07-31 09:50:00,247.73,247.73,246.88,246.96,4514.0,241.9317,241.9317,241.1016,241.1797,4514.0
2024-07-31 09:55:00,247.26,247.26,246.56,246.76,5297.0,241.4727,241.4727,240.7891,240.9844,5297.0
2024-07-31 10:00:00,246.65,247.21,246.43,246.72,7754.0,240.877,241.4239,240.6621,240.9453,7754.0
2024-07-31 10:05:00,246.72,246.95,246.0,246.36,30406.0,240.9453,241.17,240.2422,240.5938,30406.0
2024-07-31 10:10:00,246.68,247.4,246.58,246.95,14515.0,240.9063,241.6094,240.8086,241.17,14515.0
2024-07-31 10:15:00,246.71,247.56,246.66,246.72,5572.0,240.9356,241.7657,240.8867,240.9453,5572.0
2024-07-31 10:20:00,246.65,247.17,246.65,247.15,2932.0,240.877,241.3848,240.877,241.3653,2932.0
2024-07-31 10:25:00,247.15,247.91,247.15,247.91,2300.0,241.3653,242.1075,241.3653,242.1075,2300.0
2024-07-31 10:30:00,247.65,248.08,247.49,247.78,2258.0,241.8536,242.2735,241.6973,241.9805,2258.0
2024-07-31 10:35:00,247.73,247.87,247.22,247.83,4716.0,241.9317,242.0684,241.4336,242.0294,4716.0
2024-07-31 10:40:00,248.01,248.63,247.7,248.56,4547.0,242.2051,242.8106,241.9024,242.7423,4547.0
2024-07-31 10:45:00,248.52,248.84,248.0,248.08,2649.0,242.7032,243.0157,242.1954,242.2735,2649.0
2024-07-31 10:50:00,248.08,248.12,247.77,247.79,3228.0,242.2735,242.3126,241.9708,241.9903,3228.0
2024-07-31 10:55:00,247.98,248.7,247.93,248.48,4249.0,242.1758,242.879,242.127,242.6641,4249.0
2024-07-31 11:00:00,248.53,248.96,248.36,248.5,3109.0,242.713,243.1329,242.547,242.6837,3109.0
2024-07-31 11:05:00,248.47,249.16,248.46,249.09,5041.0,242.6544,243.3282,242.6446,243.2599,5041.0
2024-07-31 11:10:00,248.94,249.52,248.84,249.52,4714.0,243.1134,243.6798,243.0157,243.6798,4714.0
2024-07-31 11:15:00,249.41,249.5,249.19,249.5,2176.0,243.5724,243.6603,243.3575,243.6603,2176.0
2024-07-31 11:20:00,249.49,249.72,249.29,249.63,6044.0,243.6505,243.8751,243.4552,243.7872,6044.0
2024-07-31 11:25:00,249.63,249.7,249.17,249.21,4376.0,243.7872,243.8556,243.338,243.3771,4376.0
2024-07-31 11:30:00,249.22,249.45,249.01,249.15,3880.0,243.3868,243.6114,243.1817,243.3185,3880.0
2024-07-31 11:35:00,249.12,249.54,248.84,249.46,5386.0,243.2892,243.6993,243.0157,243.6212,5386.0
2024-07-31 11:40:00,249.45,249.86,249.44,249.58,8555.0,243.6114,244.0118,243.6017,243.7384,8555.0
2024-07-31 11:45:00,249.56,249.81,249.42,249.57,4108.0,243.7189,243.963,243.5821,243.7286,4108.0
2024-07-31 11:50:00,249.48,249.59,248.8,248.96,2968.0,243.6407,243.7482,242.9767,243.1329,2968.0
2024-07-31 11:55:00,248.95,249.31,248.88,249.31,3618.0,243.1231,243.4747,243.0548,243.4747,3618.0
2024-07-31 12:00:00,249.24,249.47,249.24,249.28,1235.0,243.4064,243.631,243.4064,243.4454,1235.0
2024-07-31 12:05:00,249.27,249.46,249.11,249.3,3495.0,243.4357,243.6212,243.2794,243.4649,3495.0
2024-07-31 12:10:00,249.3,249.3,249.03,249.12,2901.0,243.4649,243.4649,243.2013,243.2892,2901.0
2024-07-31 12:15:00,249.18,249.28,249.11,249.18,1408.0,243.3478,243.4454,243.2794,243.3478,1408.0
2024-07-31 12:20:00,249.29,249.55,249.15,249.55,2441.0,243.4552,243.7091,243.3185,243.7091,2441.0
2024-07-31 12:25:00,249.52,249.68,249.22,249.34,3310.0,243.6798,243.8361,243.3868,243.504,3310.0
2024-07-31 12:30:00,249.34,249.51,249.32,249.51,847.0,243.504,243.67,243.4845,243.67,847.0
2024-07-31 12:35:00,249.55,249.6,249.46,249.53,1221.0,243.7091,243.7579,243.6212,243.6896,1221.0
2024-07-31 12:40:00,249.45,249.69,249.43,249.69,1342.0,243.6114,243.8458,243.5919,243.8458,1342.0
2024-07-31 12:45:00,249.71,250.05,249.7,249.79,5389.0,243.8654,244.1974,243.8556,243.9435,5389.0
2024-07-31 12:50:00,249.95,250.0,249.51,249.67,2615.0,244.0997,244.1486,243.67,243.8263,2615.0
2024-07-31 12:55:00,249.66,249.85,249.57,249.81,8017.0,243.8165,244.0021,243.7286,243.963,8017.0
2024-07-31 13:00:00,249.76,249.84,249.57,249.77,4436.0,243.9142,243.9923,243.7286,243.9239,4436.0
2024-07-31 13:05:00,249.78,249.98,249.74,249.74,2535.0,243.9337,244.129,243.8947,243.8947,2535.0
2024-07-31 13:10:00,249.68,249.86,249.64,249.7,1462.0,243.8361,244.0118,243.797,243.8556,1462.0
2024-07-31 13:15:00,249.54,249.78,249.38,249.48,2155.0,243.6993,243.9337,243.5431,243.6407,2155.0
2024-07-31 13:20:00,249.37,249.37,249.04,249.04,3392.0,243.5333,243.5333,243.211,243.211,3392.0
2024-07-31 13:25:00,249.1,249.21,248.95,249.21,1200.0,243.2696,243.3771,243.1231,243.3771,1200.0
2024-07-31 13:30:00,249.17,249.26,248.92,248.95,1491.0,243.338,243.4259,243.0938,243.1231,1491.0
2024-07-31 13:35:00,249.03,249.09,248.67,248.67,2114.0,243.2013,243.2599,242.8497,242.8497,2114.0
2024-07-31 13:40:00,248.67,248.83,248.53,248.81,2772.0,242.8497,243.0059,242.713,242.9864,2772.0
2024-07-31 13:45:00,248.71,248.85,248.56,248.69,3322.0,242.8888,243.0255,242.7423,242.8692,3322.0
2024-07-31 13:50:00,248.82,248.95,248.72,248.81,3871.0,242.9962,243.1231,242.8985,242.9864,3871.0
2024-07-31 13:55:00,248.74,248.86,248.64,248.78,1969.0,242.9181,243.0352,242.8204,242.9571,1969.0
2024-07-31 14:00:00,248.52,248.67,247.94,248.37,4166.0,242.7032,242.8497,242.1368,242.5567,4166.0
2024-07-31 14:05:00,248.56,248.78,248.4,248.67,4677.0,242.7423,242.9571,242.586,242.8497,4677.0
2024-07-31 14:10:00,248.67,249.06,248.52,248.96,3778.0,242.8497,243.2306,242.7032,243.1329,3778.0
2024-07-31 14:15:00,248.86,249.15,248.86,249.15,1428.0,243.0352,243.3185,243.0352,243.3185,1428.0
2024-07-31 14:20:00,249.09,249.2,248.95,249.02,2919.0,243.2599,243.3673,243.1231,243.1915,2919.0
2024-07-31 14:25:00,249.02,249.16,248.79,249.15,3957.0,243.1915,243.3282,242.9669,243.3185,3957.0
2024-07-31 14:30:00,249.16,249.61,249.11,249.28,3075.0,243.3282,243.7677,243.2794,243.4454,3075.0
2024-07-31 14:35:00,249.32,249.5,248.92,249.14,2811.0,243.4845,243.6603,243.0938,243.3087,2811.0
2024-07-31 14:40:00,249.3,249.65,249.18,249.51,5358.0,243.4649,243.8068,243.3478,243.67,5358.0
2024-07-31 14:45:00,249.51,250.24,249.36,249.94,11271.0,243.67,244.3829,243.5235,244.09,11271.0
2024-07-31 14:50:00,250.0,250.12,249.79,250.0,3616.0,244.1486,244.2658,243.9435,244.1486,3616.0
2024-07-31 14:55:00,250.11,250.12,249.86,249.94,10299.0,244.256,244.2658,244.0118,244.09,10299.0
2024-07-31 15:00:00,249.89,249.99,249.44,249.49,6825.0,244.0411,244.1388,243.6017,243.6505,6825.0
2024-07-31 15:05:00,249.53,249.72,248.84,248.95,3987.0,243.6896,243.8751,243.0157,243.1231,3987.0
2024-07-31 15:10:00,248.86,249.03,248.24,248.33,10180.0,243.0352,243.2013,242.4298,242.5177,10180.0
2024-07-31 15:15:00,248.41,248.84,247.94,248.01,12159.0,242.5958,243.0157,242.1368,242.2051,12159.0
2024-07-31 15:20:00,248.01,248.38,247.86,248.08,6888.0,242.2051,242.5665,242.0587,242.2735,6888.0
2024-07-31 15:25:00,247.96,248.02,247.47,247.69,7863.0,242.1563,242.2149,241.6778,241.8926,7863.0
2024-07-31 15:30:00,247.59,247.6,246.99,247.58,12529.0,241.795,241.8047,241.209,241.7852,12529.0
2024-07-31 15:35:00,247.47,248.07,247.25,247.33,13628.0,241.6778,242.2637,241.4629,241.5411,13628.0
2024-07-31 15:40:00,247.28,247.5,246.98,247.31,9106.0,241.4922,241.7071,241.1993,241.5215,9106.0
2024-07-31 15:45:00,247.33,247.48,246.72,247.07,12661.0,241.5411,241.6875,240.9453,241.2871,12661.0
2024-07-31 15:50:00,247.04,247.46,245.78,246.14,32582.0,241.2578,241.668,240.0273,240.3789,32582.0
2024-07-31 15:55:00,246.07,247.37,245.88,247.27,147195.0,240.3105,241.5801,240.125,241.4825,147195.0
2024-08-01 09:30:00,247.53,248.11,246.74,247.72,10575.0,241.7364,242.3028,240.9649,241.9219,10575.0
2024-08-01 09:35:00,248.12,248.98,248.12,248.78,1993.0,242.3126,243.1524,242.3126,242.9571,1993.0
2024-08-01 09:40:00,247.88,248.56,247.62,247.62,2528.0,242.0782,242.7423,241.8243,241.8243,2528.0
2024-08-01 09:45:00,248.02,248.02,247.26,247.42,1480.0,242.2149,242.2149,241.4727,241.629,1480.0
2024-08-01 09:50:00,247.4,247.42,246.19,246.32,2309.0,241.6094,241.629,240.4277,240.5547,2309.0
2024-08-01 09:55:00,246.11,246.11,245.51,245.6,1658.0,240.3496,240.3496,239.7637,239.8515,1658.0
2024-08-01 10:00:00,245.58,245.58,244.64,244.97,8711.0,239.832,239.832,238.914,239.2363,8711.0
2024-08-01 10:05:00,245.0,245.11,244.56,244.7,4147.0,239.2656,239.373,238.8359,238.9726,4147.0
2024-08-01 10:10:00,244.32,244.32,243.49,243.65,4603.0,238.6015,238.6015,237.7909,237.9472,4603.0
2024-08-01 10:15:00,243.62,243.62,243.04,243.04,3986.0,237.9179,237.9179,237.3515,237.3515,3986.0
2024-08-01 10:20:00,243.19,243.41,242.38,243.41,7063.0,237.498,237.7128,236.7069,237.7128,7063.0
2024-08-01 10:25:00,243.44,244.34,243.19,243.97,7233.0,237.7421,238.621,237.498,238.2597,7233.0
2024-08-01 10:30:00,243.65,244.21,243.23,243.82,7256.0,237.9472,238.4941,237.537,238.1132,7256.0
2024-08-01 10:35:00,243.51,243.54,243.0,243.47,2763.0,237.8105,237.8398,237.3124,237.7714,2763.0
2024-08-01 10:40:00,243.47,243.47,243.16,243.44,8107.0,237.7714,237.7714,237.4687,237.7421,8107.0
2024-08-01 10:45:00,243.44,244.04,243.3,243.92,1221.0,237.7421,238.3281,237.6054,238.2109,1221.0
2024-08-01 10:50:00,243.87,243.87,243.17,243.22,3671.0,238.162,238.162,237.4784,237.5273,3671.0
2024-08-01 10:55:00,243.22,243.4,242.92,242.92,11623.0,237.5273,237.703,237.2343,237.2343,11623.0
2024-08-01 11:00:00,242.88,242.88,242.18,242.18,4627.0,237.1952,237.1952,236.5116,236.5116,4627.0
2024-08-01 11:05:00,242.27,242.83,242.12,242.83,7718.0,236.5995,237.1464,236.453,237.1464,7718.0
2024-08-01 11:10:00,242.83,242.83,242.04,242.17,11933.0,237.1464,237.1464,236.3749,236.5018,11933.0
2024-08-01 11:15:00,242.42,242.42,242.0,242.02,8878.0,236.746,236.746,236.3358,236.3553,8878.0
2024-08-01 11:20:00,242.0,242.07,241.62,241.83,7767.0,236.3358,236.4042,235.9647,236.1698,7767.0
2024-08-01 11:25:00,241.83,241.88,241.59,241.62,3171.0,236.1698,236.2186,235.9354,235.9647,3171.0
2024-08-01 11:30:00,241.6,241.88,241.6,241.74,7651.0,235.9452,236.2186,235.9452,236.0819,7651.0
2024-08-01 11:35:00,241.7,241.79,241.45,241.6,3844.0,236.0428,236.1307,235.7987,235.9452,3844.0
2024-08-01 11:40:00,241.56,241.83,241.43,241.57,8261.0,235.9061,236.1698,235.7792,235.9159,8261.0
2024-08-01 11:45:00,241.43,241.43,241.12,241.26,4165.0,235.7792,235.7792,235.4764,235.6131,4165.0
2024-08-01 11:50:00,241.29,241.54,241.19,241.54,7147.0,235.6424,235.8866,235.5448,235.8866,7147.0
2024-08-01 11:55:00,241.56,241.69,241.39,241.54,4390.0,235.9061,236.0331,235.7401,235.8866,4390.0
2024-08-01 12:00:00,241.36,241.56,241.2,241.56,5090.0,235.7108,235.9061,235.5545,235.9061,5090.0
2024-08-01 12:05:00,241.56,241.88,241.56,241.83,3120.0,235.9061,236.2186,235.9061,236.1698,3120.0
2024-08-01 12:10:00,241.81,241.84,241.42,241.73,4614.0,236.1503,236.1796,235.7694,236.0721,4614.0
2024-08-01 12:15:00,241.99,242.4,241.98,242.28,6924.0,236.326,236.7264,236.3163,236.6093,6924.0
2024-08-01 12:20:00,242.12,242.15,241.78,242.13,3192.0,236.453,236.4823,236.121,236.4628,3192.0
2024-08-01 12:25:00,242.12,242.41,242.09,242.41,1667.0,236.453,236.7362,236.4237,236.7362,1667.0
2024-08-01 12:30:00,242.43,242.43,242.07,242.07,4639.0,236.7557,236.7557,236.4042,236.4042,4639.0
2024-08-01 12:35:00,242.07,242.25,241.84,242.22,6670.0,236.4042,236.58,236.1796,236.5507,6670.0
2024-08-01 12:40:00,242.16,242.16,241.95,242.02,1033.0,236.4921,236.4921,236.287,236.3553,1033.0
2024-08-01 12:45:00,242.09,242.12,241.66,241.74,3573.0,236.4237,236.453,236.0038,236.0819,3573.0
2024-08-01 12:50:00,241.65,241.88,241.48,241.68,2794.0,235.994,236.2186,235.828,236.0233,2794.0
2024-08-01 12:55:00,241.68,241.87,241.68,241.82,1540.0,236.0233,236.2089,236.0233,236.16,1540.0
2024-08-01 13:00:00,241.82,241.85,241.66,241.85,2651.0,236.16,236.1893,236.0038,236.1893,2651.0
2024-08-01 13:05:00,241.89,241.9,241.73,241.73,2202.0,236.2284,236.2382,236.0721,236.0721,2202.0
2024-08-01 13:10:00,241.73,242.17,241.58,241.64,20592.0,236.0721,236.5018,235.9256,235.9842,20592.0
2024-08-01 13:15:00,241.61,241.74,241.43,241.43,4009.0,235.9549,236.0819,235.7792,235.7792,4009.0
2024-08-01 13:20:00,241.5,241.52,241.47,241.52,857.0,235.8475,235.867,235.8182,235.867,857.0
2024-08-01 13:25:00,241.56,241.95,241.55,241.91,2871.0,235.9061,236.287,235.8963,236.2479,2871.0
2024-08-01 13:30:00,241.75,241.75,241.57,241.66,2139.0,236.0917,236.0917,235.9159,236.0038,2139.0
2024-08-01 13:35:00,241.6,241.84,241.4,241.67,5764.0,235.9452,236.1796,235.7499,236.0135,5764.0
2024-08-01 13:40:00,241.61,241.85,241.61,241.85,1142.0,235.9549,236.1893,235.9549,236.1893,1142.0
2024-08-01 13:45:00,241.81,241.87,241.67,241.8,2523.0,236.1503,236.2089,236.0135,236.1405,2523.0
2024-08-01 13:50:00,241.77,241.94,241.43,241.82,6719.0,236.1112,236.2772,235.7792,236.16,6719.0
2024-08-01 13:55:00,241.98,242.08,241.72,241.9,4530.0,236.3163,236.4139,236.0624,236.2382,4530.0
2024-08-01 14:00:00,241.75,241.77,241.57,241.57,1886.0,236.0917,236.1112,235.9159,235.9159,1886.0
2024-08-01 14:05:00,241.56,241.73,241.45,241.48,2977.0,235.9061,236.0721,235.7987,235.828,2977.0
2024-08-01 14:10:00,241.46,241.56,241.22,241.22,3553.0,235.8084,235.9061,235.5741,235.5741,3553.0
2024-08-01 14:15:00,241.37,241.5,241.36,241.43,1404.0,235.7206,235.8475,235.7108,235.7792,1404.0
2024-08-01 14:20:00,241.34,241.66,241.28,241.4,9420.0,235.6913,236.0038,235.6327,235.7499,9420.0
2024-08-01 14:25:00,241.23,241.29,240.96,241.27,6244.0,235.5838,235.6424,235.3202,235.6229,6244.0
2024-08-01 14:30:00,241.25,241.27,240.98,241.12,3723.0,235.6034,235.6229,235.3397,235.4764,3723.0
2024-08-01 14:35:00,241.22,241.31,241.19,241.23,1244.0,235.5741,235.662,235.5448,235.5838,1244.0
2024-08-01 14:40:00,241.34,241.47,241.21,241.21,5001.0,235.6913,235.8182,235.5643,235.5643,5001.0
2024-08-01 14:45:00,241.19,241.29,241.08,241.08,4913.0,235.5448,235.6424,235.4373,235.4373,4913.0
2024-08-01 14:50:00,241.16,241.21,240.98,241.1,7815.0,235.5155,235.5643,235.3397,235.4569,7815.0
2024-08-01 14:55:00,241.04,241.34,240.99,241.21,7255.0,235.3983,235.6913,235.3495,235.5643,7255.0
2024-08-01 15:00:00,241.23,241.45,241.05,241.45,4881.0,235.5838,235.7987,235.408,235.7987,4881.0
2024-08-01 15:05:00,241.43,241.43,241.18,241.33,4767.0,235.7792,235.7792,235.535,235.6815,4767.0
2024-08-01 15:10:00,241.5,241.6,241.37,241.52,4630.0,235.8475,235.9452,235.7206,235.867,4630.0
2024-08-01 15:15:00,241.56,241.58,241.16,241.41,6521.0,235.9061,235.9256,235.5155,235.7596,6521.0
2024-08-01 15:20:00,241.41,241.43,240.92,240.94,16278.0,235.7596,235.7792,235.2811,235.3006,16278.0
2024-08-01 15:25:00,241.03,241.22,240.97,241.14,6819.0,235.3885,235.5741,235.3299,235.4959,6819.0
2024-08-01 15:30:00,241.18,241.58,241.17,241.3,9138.0,235.535,235.9256,235.5252,235.6522,9138.0
2024-08-01 15:35:00,241.35,241.62,241.35,241.57,5212.0,235.701,235.9647,235.701,235.9159,5212.0
2024-08-01 15:40:00,241.82,241.82,241.52,241.52,10708.0,236.16,236.16,235.867,235.867,10708.0
2024-08-01 15:45:00,241.64,242.35,241.59,242.32,5719.0,235.9842,236.6776,235.9354,236.6483,5719.0
2024-08-01 15:50:00,242.19,242.8,241.42,241.48,46400.0,236.5214,237.1171,235.7694,235.828,46400.0
2024-08-01 15:55:00,241.48,242.28,241.47,242.14,128268.0,235.828,236.6093,235.8182,236.4725,128268.0
2024-08-02 09:30:00,240.57,241.63,239.35,239.36,19245.0,234.9393,235.9745,233.7478,233.7576,19245.0
2024-08-02 09:35:00,239.26,239.37,237.92,238.88,10686.0,233.6599,233.7674,232.3513,233.2888,10686.0
2024-08-02 09:40:00,239.2,239.56,238.76,239.42,7452.0,233.6013,233.9529,233.1716,233.8162,7452.0
2024-08-02 09:45:00,239.65,240.05,239.07,240.05,4289.0,234.0408,234.4315,233.4744,234.4315,4289.0
2024-08-02 09:50:00,240.42,241.25,240.28,240.45,6502.0,234.7928,235.6034,234.6561,234.8221,6502.0
2024-08-02 09:55:00,240.05,240.36,239.37,239.64,6590.0,234.4315,234.7342,233.7674,234.031,6590.0
2024-08-02 10:00:00,239.96,240.47,239.61,240.4,13832.0,234.3436,234.8416,234.0018,234.7733,13832.0
2024-08-02 10:05:00,240.66,240.83,239.26,239.71,22499.0,235.0272,235.1932,233.6599,234.0994,22499.0
2024-08-02 10:10:00,239.71,240.04,239.49,239.68,8722.0,234.0994,234.4217,233.8846,234.0701,8722.0
2024-08-02 10:15:00,239.83,240.72,239.82,240.42,7019.0,234.2166,235.0858,234.2068,234.7928,7019.0
2024-08-02 10:20:00,240.3,240.45,240.15,240.23,4509.0,234.6756,234.8221,234.5291,234.6072,4509.0
2024-08-02 10:25:00,240.22,241.15,240.22,240.92,3545.0,234.5975,235.5057,234.5975,235.2811,3545.0
2024-08-02 10:30:00,240.78,241.38,240.74,241.26,5044.0,235.1444,235.7303,235.1053,235.6131,5044.0
2024-08-02 10:35:00,241.28,242.87,241.23,242.61,19839.0,235.6327,237.1854,235.5838,236.9315,19839.0
2024-08-02 10:40:00,242.62,242.84,241.97,242.51,12720.0,236.9413,237.1561,236.3065,236.8339,12720.0
2024-08-02 10:45:00,242.5,242.54,241.35,241.68,10816.0,236.8241,236.8632,235.701,236.0233,10816.0
2024-08-02 10:50:00,241.72,241.83,241.1,241.1,11798.0,236.0624,236.1698,235.4569,235.4569,11798.0
2024-08-02 10:55:00,241.2,241.2,240.6,240.87,3861.0,235.5545,235.5545,234.9686,235.2323,3861.0
2024-08-02 11:00:00,240.84,240.95,240.54,240.66,2570.0,235.203,235.3104,234.91,235.0272,2570.0
2024-08-02 11:05:00,240.67,240.67,240.39,240.52,3474.0,235.0369,235.0369,234.7635,234.8905,3474.0
2024-08-02 11:10:00,240.71,240.93,240.71,240.82,1809.0,235.076,235.2909,235.076,235.1834,1809.0
2024-08-02 11:15:00,240.79,240.96,240.62,240.62,2009.0,235.1541,235.3202,234.9881,234.9881,2009.0
2024-08-02 11:20:00,240.64,241.29,240.61,241.29,21644.0,235.0076,235.6424,234.9783,235.6424,21644.0
2024-08-02 11:25:00,241.14,241.14,240.62,240.95,24261.0,235.4959,235.4959,234.9881,235.3104,24261.0
2024-08-02 11:30:00,240.84,241.47,240.81,241.16,4573.0,235.203,235.8182,235.1737,235.5155,4573.0
2024-08-02 11:35:00,241.21,241.89,241.2,241.53,29434.0,235.5643,236.2284,235.5545,235.8768,29434.0
2024-08-02 11:40:00,241.54,242.1,241.45,242.1,3271.0,235.8866,236.4335,235.7987,236.4335,3271.0
2024-08-02 11:45:00,242.1,242.7,242.1,242.55,11744.0,236.4335,237.0194,236.4335,236.8729,11744.0
2024-08-02 11:50:00,242.8,242.98,242.29,242.98,11554.0,237.1171,237.2929,236.619,237.2929,11554.0
2024-08-02 11:55:00,242.93,242.99,242.73,242.89,6634.0,237.244,237.3026,237.0487,237.205,6634.0
2024-08-02 12:00:00,242.89,242.92,242.51,242.92,8373.0,237.205,237.2343,236.8339,237.2343,8373.0
2024-08-02 12:05:00,242.9,243.16,242.59,243.01,6945.0,237.2147,237.4687,236.912,237.3222,6945.0
2024-08-02 12:10:00,243.09,243.09,242.8,242.83,2742.0,237.4003,237.4003,237.1171,237.1464,2742.0
2024-08-02 12:15:00,242.89,243.11,242.83,243.03,2292.0,237.205,237.4198,237.1464,237.3417,2292.0
2024-08-02 12:20:00,243.2,243.34,242.94,243.11,2536.0,237.5077,237.6444,237.2538,237.4198,2536.0
2024-08-02 12:25:00,242.97,243.29,242.94,243.29,1458.0,237.2831,237.5956,237.2538,237.5956,1458.0
2024-08-02 12:30:00,243.17,243.17,242.5,242.62,12463.0,237.4784,237.4784,236.8241,236.9413,12463.0
2024-08-02 12:35:00,242.65,242.78,242.33,242.43,1151.0,236.9706,237.0976,236.6581,236.7557,1151.0
2024-08-02 12:40:00,242.46,242.53,242.28,242.28,2707.0,236.785,236.8534,236.6093,236.6093,2707.0
2024-08-02 12:45:00,242.27,242.27,241.64,241.64,4575.0,236.5995,236.5995,235.9842,235.9842,4575.0
2024-08-02 12:50:00,241.63,241.63,240.79,240.79,4435.0,235.9745,235.9745,235.1541,235.1541,4435.0
2024-08-02 12:55:00,240.77,241.26,240.66,240.95,10053.0,235.1346,235.6131,235.0272,235.3104,10053.0
2024-08-02 13:00:00,240.44,240.61,240.35,240.6,2250.0,234.8123,234.9783,234.7244,234.9686,2250.0
2024-08-02 13:05:00,240.59,240.76,240.4,240.69,2612.0,234.9588,235.1248,234.7733,235.0565,2612.0
2024-08-02 13:10:00,240.56,240.81,240.49,240.81,1103.0,234.9295,235.1737,234.8612,235.1737,1103.0
2024-08-02 13:15:00,240.71,240.81,240.59,240.62,3089.0,235.076,235.1737,234.9588,234.9881,3089.0
2024-08-02 13:20:00,240.68,240.68,240.56,240.63,1378.0,235.0467,235.0467,234.9295,234.9979,1378.0
2024-08-02 13:25:00,240.59,240.78,240.59,240.74,2515.0,234.9588,235.1444,234.9588,235.1053,2515.0
2024-08-02 13:30:00,240.62,240.64,240.25,240.46,3977.0,234.9881,235.0076,234.6268,234.8319,3977.0
2024-08-02 13:35:00,240.52,240.61,240.45,240.45,615.0,234.8905,234.9783,234.8221,234.8221,615.0
2024-08-02 13:40:00,240.69,240.71,240.45,240.45,2304.0,235.0565,235.076,234.8221,234.8221,2304.0
2024-08-02 13:45:00,240.69,240.75,240.58,240.58,1168.0,235.0565,235.1151,234.949,234.949,1168.0
2024-08-02 13:50:00,240.61,240.71,240.45,240.45,3156.0,234.9783,235.076,234.8221,234.8221,3156.0
2024-08-02 13:55:00,240.43,240.47,240.36,240.36,1900.0,234.8026,234.8416,234.7342,234.7342,1900.0
2024-08-02 14:00:00,240.46,240.54,240.06,240.1,3301.0,234.8319,234.91,234.4412,234.4803,3301.0
2024-08-02 14:05:00,240.1,240.27,240.08,240.13,2999.0,234.4803,234.6463,234.4607,234.5096,2999.0
2024-08-02 14:10:00,240.13,240.46,240.12,240.46,2565.0,234.5096,234.8319,234.4998,234.8319,2565.0
2024-08-02 14:15:00,240.39,240.88,240.39,240.88,2043.0,234.7635,235.242,234.7635,235.242,2043.0
2024-08-02 14:20:00,240.96,241.26,240.88,241.11,1346.0,235.3202,235.6131,235.242,235.4666,1346.0
2024-08-02 14:25:00,240.99,241.46,240.99,241.46,2637.0,235.3495,235.8084,235.3495,235.8084,2637.0
2024-08-02 14:30:00,241.43,241.67,241.31,241.5,2877.0,235.7792,236.0135,235.662,235.8475,2877.0
2024-08-02 14:35:00,241.47,241.87,241.32,241.87,16436.0,235.8182,236.2089,235.6717,236.2089,16436.0
2024-08-02 14:40:00,242.01,242.09,241.87,242.07,10165.0,236.3456,236.4237,236.2089,236.4042,10165.0
2024-08-02 14:45:00,242.01,242.2,241.87,242.09,11950.0,236.3456,236.5311,236.2089,236.4237,11950.0
2024-08-02 14:50:00,242.07,242.47,242.07,242.47,2077.0,236.4042,236.7948,236.4042,236.7948,2077.0
2024-08-02 14:55:00,242.47,242.73,242.43,242.5,9516.0,236.7948,237.0487,236.7557,236.8241,9516.0
2024-08-02 15:00:00,242.6,242.98,242.51,242.97,5430.0,236.9218,237.2929,236.8339,237.2831,5430.0
2024-08-02 15:05:00,242.81,242.9,242.68,242.78,2208.0,237.1269,237.2147,236.9999,237.0976,2208.0
2024-08-02 15:10:00,242.8,243.08,242.55,243.08,2916.0,237.1171,237.3905,236.8729,237.3905,2916.0
2024-08-02 15:15:00,242.94,243.05,242.64,242.82,9587.0,237.2538,237.3612,236.9608,237.1366,9587.0
2024-08-02 15:20:00,242.78,242.93,242.65,242.84,3765.0,237.0976,237.244,236.9706,237.1561,3765.0
2024-08-02 15:25:00,242.91,243.22,242.91,243.02,2828.0,237.2245,237.5273,237.2245,237.3319,2828.0
2024-08-02 15:30:00,242.99,243.3,242.85,242.92,10890.0,237.3026,237.6054,237.1659,237.2343,10890.0
2024-08-02 15:35:00,242.81,242.97,242.65,242.7,4405.0,237.1269,237.2831,236.9706,237.0194,4405.0
2024-08-02 15:40:00,242.7,242.86,242.52,242.83,6304.0,237.0194,237.1757,236.8436,237.1464,6304.0
2024-08-02 15:45:00,242.89,243.29,242.77,243.02,10336.0,237.205,237.5956,237.0878,237.3319,10336.0
2024-08-02 15:50:00,243.14,243.48,242.92,243.42,18388.0,237.4491,237.7812,237.2343,237.7226,18388.0
2024-08-02 15:55:00,243.4,244.07,243.39,243.86,86624.0,237.703,238.3574,237.6933,238.1523,86624.0
2024-08-05 09:30:00,241.95,242.74,240.12,240.66,31657.0,236.287,237.0585,234.4998,235.0272,31657.0
2024-08-05 09:35:00,241.16,241.32,239.7,240.86,16162.0,235.5155,235.6717,234.0896,235.2225,16162.0
2024-08-05 09:40:00,240.95,241.93,238.81,239.3,25845.0,235.3104,236.2674,233.2205,233.699,25845.0
2024-08-05 09:45:00,239.83,239.9,238.53,238.99,11496.0,234.2166,234.285,232.947,233.3963,11496.0
2024-08-05 09:50:00,239.37,240.16,238.22,238.23,6365.0,233.7674,234.5389,232.6443,232.6541,6365.0
2024-08-05 09:55:00,238.0,238.76,238.0,238.24,3785.0,232.4294,233.1716,232.4294,232.6638,3785.0
2024-08-05 10:00:00,238.4,241.62,238.4,240.49,10306.0,232.8201,235.9647,232.8201,234.8612,10306.0
2024-08-05 10:05:00,240.4,240.78,239.75,240.24,2408.0,234.7733,235.1444,234.1385,234.617,2408.0
2024-08-05 10:10:00,239.75,240.5,239.52,240.02,5454.0,234.1385,234.8709,233.9139,234.4022,5454.0
2024-08-05 10:15:00,240.01,240.71,239.35,240.06,3832.0,234.3924,235.076,233.7478,234.4412,3832.0
2024-08-05 10:20:00,239.74,240.13,239.53,239.72,4761.0,234.1287,234.5096,233.9236,234.1092,4761.0
2024-08-05 10:25:00,239.76,240.82,239.76,240.03,4669.0,234.1482,235.1834,234.1482,234.4119,4669.0
2024-08-05 10:30:00,240.15,240.66,239.97,240.66,3389.0,234.5291,235.0272,234.3533,235.0272,3389.0
2024-08-05 10:35:00,240.81,240.92,239.46,239.9,7883.0,235.1737,235.2811,233.8553,234.285,7883.0
2024-08-05 10:40:00,239.79,239.82,239.38,239.79,2664.0,234.1775,234.2068,233.7771,234.1775,2664.0
2024-08-05 10:45:00,239.81,240.0,239.29,239.29,5047.0,234.1971,234.3826,233.6892,233.6892,5047.0
2024-08-05 10:50:00,239.62,240.58,239.37,240.05,3001.0,234.0115,234.949,233.7674,234.4315,3001.0
2024-08-05 10:55:00,239.96,239.96,239.34,239.46,12224.0,234.3436,234.3436,233.7381,233.8553,12224.0
2024-08-05 11:00:00,239.31,240.01,239.19,239.66,7218.0,233.7088,234.3924,233.5916,234.0506,7218.0
2024-08-05 11:05:00,239.99,241.01,239.99,241.01,2452.0,234.3729,235.369,234.3729,235.369,2452.0
2024-08-05 11:10:00,240.51,240.96,240.11,240.21,3897.0,234.8807,235.3202,234.49,234.5877,3897.0
2024-08-05 11:15:00,240.17,240.41,239.9,240.41,1618.0,234.5486,234.783,234.285,234.783,1618.0
2024-08-05 11:20:00,239.84,240.14,239.67,240.08,7042.0,234.2264,234.5193,234.0603,234.4607,7042.0
2024-08-05 11:25:00,240.08,240.33,239.92,239.98,2017.0,234.4607,234.7049,234.3045,234.3631,2017.0
2024-08-05 11:30:00,240.26,240.79,240.15,240.21,3799.0,234.6365,235.1541,234.5291,234.5877,3799.0
2024-08-05 11:35:00,240.61,240.99,240.41,240.58,3296.0,234.9783,235.3495,234.783,234.949,3296.0
2024-08-05 11:40:00,240.47,240.64,240.1,240.19,750.0,234.8416,235.0076,234.4803,234.5682,750.0
2024-08-05 11:45:00,240.22,240.6,240.08,240.6,10512.0,234.5975,234.9686,234.4607,234.9686,10512.0
2024-08-05 11:50:00,240.56,240.81,240.41,240.69,2684.0,234.9295,235.1737,234.783,235.0565,2684.0
2024-08-05 11:55:00,240.98,241.09,240.66,241.01,3584.0,235.3397,235.4471,235.0272,235.369,3584.0
2024-08-05 12:00:00,241.08,241.18,240.81,241.11,3659.0,235.4373,235.535,235.1737,235.4666,3659.0
2024-08-05 12:05:00,241.32,241.49,241.09,241.49,2941.0,235.6717,235.8377,235.4471,235.8377,2941.0
2024-08-05 12:10:00,241.16,241.16,240.61,241.03,4129.0,235.5155,235.5155,234.9783,235.3885,4129.0
2024-08-05 12:15:00,241.15,241.22,240.91,240.91,3004.0,235.5057,235.5741,235.2713,235.2713,3004.0
2024-08-05 12:20:00,241.2,241.2,241.06,241.06,1621.0,235.5545,235.5545,235.4178,235.4178,1621.0
2024-08-05 12:25:00,241.2,241.24,240.97,241.18,1195.0,235.5545,235.5936,235.3299,235.535,1195.0
2024-08-05 12:30:00,241.12,241.22,240.53,240.54,4805.0,235.4764,235.5741,234.9002,234.91,4805.0
2024-08-05 12:35:00,240.59,240.98,240.47,240.47,3404.0,234.9588,235.3397,234.8416,234.8416,3404.0
2024-08-05 12:40:00,240.5,240.69,240.33,240.42,5006.0,234.8709,235.0565,234.7049,234.7928,5006.0
2024-08-05 12:45:00,240.26,240.42,239.91,240.14,5971.0,234.6365,234.7928,234.2947,234.5193,5971.0
2024-08-05 12:50:00,239.99,239.99,239.57,239.57,1133.0,234.3729,234.3729,233.9627,233.9627,1133.0
2024-08-05 12:55:00,239.39,239.64,239.2,239.51,3897.0,233.7869,234.031,233.6013,233.9041,3897.0
2024-08-05 13:00:00,239.48,239.48,238.95,239.04,2669.0,233.8748,233.8748,233.3572,233.4451,2669.0
2024-08-05 13:05:00,238.9,239.36,238.65,239.27,9484.0,233.3084,233.7576,233.0642,233.6697,9484.0
2024-08-05 13:10:00,239.31,239.31,239.0,239.03,2597.0,233.7088,233.7088,233.406,233.4353,2597.0
2024-08-05 13:15:00,239.11,239.27,239.02,239.09,2864.0,233.5135,233.6697,233.4256,233.4939,2864.0
2024-08-05 13:20:00,239.09,239.3,238.97,239.17,1534.0,233.4939,233.699,233.3767,233.572,1534.0
2024-08-05 13:25:00,239.17,239.35,238.71,238.91,4078.0,233.572,233.7478,233.1228,233.3181,4078.0
2024-08-05 13:30:00,238.94,239.0,238.49,238.97,3534.0,233.3474,233.406,232.908,233.3767,3534.0
2024-08-05 13:35:00,239.01,239.01,238.6,238.6,1370.0,233.4158,233.4158,233.0154,233.0154,1370.0
2024-08-05 13:40:00,238.6,238.7,238.45,238.45,1450.0,233.0154,233.113,232.8689,232.8689,1450.0
2024-08-05 13:45:00,238.34,238.5,238.2,238.21,2196.0,232.7615,232.9177,232.6248,232.6345,2196.0
2024-08-05 13:50:00,238.42,238.73,238.33,238.33,2885.0,232.8396,233.1423,232.7517,232.7517,2885.0
2024-08-05 13:55:00,238.29,238.3,237.81,237.91,3399.0,232.7126,232.7224,232.2439,232.3415,3399.0
2024-08-05 14:00:00,237.81,237.9,237.61,237.81,3928.0,232.2439,232.3318,232.0486,232.2439,3928.0
2024-08-05 14:05:00,237.55,238.21,237.55,238.17,4157.0,231.99,232.6345,231.99,232.5955,4157.0
2024-08-05 14:10:00,237.98,238.15,237.98,238.15,1654.0,232.4099,232.5759,232.4099,232.5759,1654.0
2024-08-05 14:15:00,237.96,238.47,237.96,238.47,1904.0,232.3904,232.8884,232.3904,232.8884,1904.0
2024-08-05 14:20:00,238.28,238.75,238.28,238.49,2016.0,232.7029,233.1619,232.7029,232.908,2016.0
2024-08-05 14:25:00,238.88,239.07,238.66,238.89,3608.0,233.2888,233.4744,233.074,233.2986,3608.0
2024-08-05 14:30:00,238.76,238.82,238.57,238.62,3766.0,233.1716,233.2302,232.9861,233.0349,3766.0
2024-08-05 14:35:00,238.33,238.74,238.33,238.6,3534.0,232.7517,233.1521,232.7517,233.0154,3534.0
2024-08-05 14:40:00,238.59,238.93,238.43,238.43,3154.0,233.0056,233.3377,232.8494,232.8494,3154.0
2024-08-05 14:45:00,238.5,238.67,238.16,238.22,6892.0,232.9177,233.0838,232.5857,232.6443,6892.0
2024-08-05 14:50:00,238.33,238.86,238.33,238.65,2011.0,232.7517,233.2693,232.7517,233.0642,2011.0
2024-08-05 14:55:00,238.6,238.6,238.25,238.57,2350.0,233.0154,233.0154,232.6736,232.9861,2350.0
2024-08-05 15:00:00,238.5,238.88,238.35,238.49,7806.0,232.9177,233.2888,232.7712,232.908,7806.0
2024-08-05 15:05:00,238.44,238.62,238.33,238.43,3708.0,232.8591,233.0349,232.7517,232.8494,3708.0
2024-08-05 15:10:00,238.36,238.44,238.13,238.14,5723.0,232.781,232.8591,232.5564,232.5662,5723.0
2024-08-05 15:15:00,238.07,238.28,237.98,238.27,6040.0,232.4978,232.7029,232.4099,232.6931,6040.0
2024-08-05 15:20:00,238.23,238.51,238.23,238.45,2175.0,232.6541,232.9275,232.6541,232.8689,2175.0
2024-08-05 15:25:00,238.2,238.36,238.15,238.23,4823.0,232.6248,232.781,232.5759,232.6541,4823.0
2024-08-05 15:30:00,238.23,238.5,238.18,238.46,14080.0,232.6541,232.9177,232.6052,232.8787,14080.0
2024-08-05 15:35:00,238.44,238.8,238.25,238.54,15370.0,232.8591,233.2107,232.6736,232.9568,15370.0
2024-08-05 15:40:00,238.44,238.44,238.14,238.24,3726.0,232.8591,232.8591,232.5662,232.6638,3726.0
2024-08-05 15:45:00,238.22,238.33,237.95,238.14,10358.0,232.6443,232.7517,232.3806,232.5662,10358.0
2024-08-05 15:50:00,238.05,238.64,238.05,238.49,45014.0,232.4783,233.0545,232.4783,232.908,45014.0
2024-08-05 15:55:00,238.55,239.5,238.53,239.44,61999.0,232.9666,233.8943,232.947,233.8357,61999.0
2024-08-06 09:30:00,239.84,239.84,237.56,238.6,10601.0,234.2264,234.2264,231.9997,233.0154,10601.0
2024-08-06 09:35:00,238.4,239.62,238.24,238.34,4461.0,232.8201,234.0115,232.6638,232.7615,4461.0
2024-08-06 09:40:00,239.42,239.74,239.1,239.59,6664.0,233.8162,234.1287,233.5037,233.9822,6664.0
2024-08-06 09:45:00,239.37,239.95,239.27,239.79,11205.0,233.7674,234.3338,233.6697,234.1775,11205.0
2024-08-06 09:50:00,239.62,240.7,239.47,240.58,15325.0,234.0115,235.0662,233.865,234.949,15325.0
2024-08-06 09:55:00,240.26,240.38,239.69,239.94,1100.0,234.6365,234.7537,234.0799,234.324,1100.0
2024-08-06 10:00:00,239.94,240.55,239.78,240.43,7729.0,234.324,234.9197,234.1678,234.8026,7729.0
2024-08-06 10:05:00,240.38,240.53,240.1,240.53,3272.0,234.7537,234.9002,234.4803,234.9002,3272.0
2024-08-06 10:10:00,240.53,240.6,239.42,239.82,5099.0,234.9002,234.9686,233.8162,234.2068,5099.0
2024-08-06 10:15:00,239.81,240.11,239.26,239.26,3768.0,234.1971,234.49,233.6599,233.6599,3768.0
2024-08-06 10:20:00,239.37,239.73,239.36,239.72,5122.0,233.7674,234.1189,233.7576,234.1092,5122.0
2024-08-06 10:25:00,239.72,240.11,239.46,239.57,7760.0,234.1092,234.49,233.8553,233.9627,7760.0
2024-08-06 10:30:00,239.8,239.82,239.35,239.82,3760.0,234.1873,234.2068,233.7478,234.2068,3760.0
2024-08-06 10:35:00,239.94,240.1,239.79,239.8,2952.0,234.324,234.4803,234.1775,234.1873,2952.0
2024-08-06 10:40:00,239.77,240.15,239.61,240.15,5556.0,234.158,234.5291,234.0018,234.5291,5556.0
2024-08-06 10:45:00,240.08,240.53,239.98,240.4,2502.0,234.4607,234.9002,234.3631,234.7733,2502.0
2024-08-06 10:50:00,240.23,240.6,240.05,240.41,3464.0,234.6072,234.9686,234.4315,234.783,3464.0
2024-08-06 10:55:00,240.3,240.3,239.59,239.83,2974.0,234.6756,234.6756,233.9822,234.2166,2974.0
2024-08-06 11:00:00,239.7,239.95,239.58,239.94,5797.0,234.0896,234.3338,233.9725,234.324,5797.0
2024-08-06 11:05:00,239.95,239.97,239.41,239.41,3950.0,234.3338,234.3533,233.8064,233.8064,3950.0
2024-08-06 11:10:00,239.4,239.4,239.06,239.15,2438.0,233.7967,233.7967,233.4646,233.5525,2438.0
2024-08-06 11:15:00,238.98,238.98,238.61,238.7,2946.0,233.3865,233.3865,233.0252,233.113,2946.0
2024-08-06 11:20:00,238.65,238.69,238.21,238.21,5967.0,233.0642,233.1033,232.6345,232.6345,5967.0
2024-08-06 11:25:00,238.26,238.39,238.0,238.01,10965.0,232.6833,232.8103,232.4294,232.4392,10965.0
2024-08-06 11:30:00,238.0,238.4,237.77,238.15,7502.0,232.4294,232.8201,232.2048,232.5759,7502.0
2024-08-06 11:35:00,237.96,238.63,237.82,238.39,7089.0,232.3904,233.0447,232.2536,232.8103,7089.0
2024-08-06 11:40:00,238.42,238.8,238.38,238.46,4143.0,232.8396,233.2107,232.8005,232.8787,4143.0
2024-08-06 11:45:00,238.37,238.78,238.37,238.75,3399.0,232.7908,233.1912,232.7908,233.1619,3399.0
2024-08-06 11:50:00,238.75,238.93,238.55,238.81,11180.0,233.1619,233.3377,232.9666,233.2205,11180.0
2024-08-06 11:55:00,238.97,239.12,238.74,239.12,4531.0,233.3767,233.5232,233.1521,233.5232,4531.0
2024-08-06 12:00:00,239.12,239.27,238.86,238.86,2424.0,233.5232,233.6697,233.2693,233.2693,2424.0
2024-08-06 12:05:00,238.98,239.12,238.73,238.74,6163.0,233.3865,233.5232,233.1423,233.1521,6163.0
2024-08-06 12:10:00,238.74,238.89,238.61,238.74,13974.0,233.1521,233.2986,233.0252,233.1521,13974.0
2024-08-06 12:15:00,238.7,238.94,238.66,238.73,4474.0,233.113,233.3474,233.074,233.1423,4474.0
2024-08-06 12:20:00,238.88,238.88,238.59,238.64,1162.0,233.2888,233.2888,233.0056,233.0545,1162.0
2024-08-06 12:25:00,238.54,238.58,238.18,238.57,14438.0,232.9568,232.9959,232.6052,232.9861,14438.0
2024-08-06 12:30:00,238.49,238.49,238.36,238.48,1170.0,232.908,232.908,232.781,232.8982,1170.0
2024-08-06 12:35:00,238.36,238.62,238.25,238.62,3247.0,232.781,233.0349,232.6736,233.0349,3247.0
2024-08-06 12:40:00,238.62,238.72,238.47,238.57,2449.0,233.0349,233.1326,232.8884,232.9861,2449.0
2024-08-06 12:45:00,238.68,238.74,238.51,238.51,1901.0,233.0935,233.1521,232.9275,232.9275,1901.0
2024-08-06 12:50:00,238.59,239.22,238.59,239.22,6183.0,233.0056,233.6209,233.0056,233.6209,6183.0
2024-08-06 12:55:00,239.05,239.21,239.01,239.01,855.0,233.4549,233.6111,233.4158,233.4158,855.0
2024-08-06 13:00:00,239.11,239.52,239.1,239.46,3200.0,233.5135,233.9139,233.5037,233.8553,3200.0
2024-08-06 13:05:00,239.42,239.64,239.42,239.64,700.0,233.8162,234.031,233.8162,234.031,700.0
2024-08-06 13:10:00,239.63,239.77,239.54,239.7,1622.0,234.0213,234.158,233.9334,234.0896,1622.0
2024-08-06 13:15:00,239.63,239.82,239.46,239.51,3309.0,234.0213,234.2068,233.8553,233.9041,3309.0
2024-08-06 13:20:00,239.39,239.68,239.39,239.45,1567.0,233.7869,234.0701,233.7869,233.8455,1567.0
2024-08-06 13:25:00,239.59,239.86,239.59,239.67,2827.0,233.9822,234.2459,233.9822,234.0603,2827.0
2024-08-06 13:30:00,239.9,240.23,239.75,240.23,27091.0,234.285,234.6072,234.1385,234.6072,27091.0
2024-08-06 13:35:00,240.14,240.45,240.14,240.45,1349.0,234.5193,234.8221,234.5193,234.8221,1349.0
2024-08-06 13:40:00,240.43,240.57,240.3,240.57,1329.0,234.8026,234.9393,234.6756,234.9393,1329.0
2024-08-06 13:45:00,240.48,240.48,240.31,240.44,1300.0,234.8514,234.8514,234.6854,234.8123,1300.0
2024-08-06 13:50:00,240.45,240.56,240.44,240.45,16812.0,234.8221,234.9295,234.8123,234.8221,16812.0
2024-08-06 13:55:00,240.48,240.94,240.47,240.86,5110.0,234.8514,235.3006,234.8416,235.2225,5110.0
2024-08-06 14:00:00,240.86,241.11,240.83,240.86,3753.0,235.2225,235.4666,235.1932,235.2225,3753.0
2024-08-06 14:05:00,240.76,240.77,240.48,240.64,2877.0,235.1248,235.1346,234.8514,235.0076,2877.0
2024-08-06 14:10:00,240.55,240.63,240.37,240.37,2675.0,234.9197,234.9979,234.744,234.744,2675.0
2024-08-06 14:15:00,240.34,240.64,240.31,240.64,2734.0,234.7147,235.0076,234.6854,235.0076,2734.0
2024-08-06 14:20:00,240.68,241.03,240.68,240.99,806.0,235.0467,235.3885,235.0467,235.3495,806.0
2024-08-06 14:25:00,241.1,241.53,241.0,241.53,3531.0,235.4569,235.8768,235.3592,235.8768,3531.0
2024-08-06 14:30:00,241.66,241.77,241.55,241.68,3060.0,236.0038,236.1112,235.8963,236.0233,3060.0
2024-08-06 14:35:00,241.85,242.11,241.79,241.88,3040.0,236.1893,236.4432,236.1307,236.2186,3040.0
2024-08-06 14:40:00,241.83,241.97,241.83,241.97,1527.0,236.1698,236.3065,236.1698,236.3065,1527.0
2024-08-06 14:45:00,241.91,241.93,241.76,241.83,4234.0,236.2479,236.2674,236.1014,236.1698,4234.0
2024-08-06 14:50:00,241.91,241.91,241.6,241.72,3230.0,236.2479,236.2479,235.9452,236.0624,3230.0
2024-08-06 14:55:00,241.78,241.78,241.14,241.14,2752.0,236.121,236.121,235.4959,235.4959,2752.0
2024-08-06 15:00:00,241.2,241.2,240.47,240.53,2551.0,235.5545,235.5545,234.8416,234.9002,2551.0
2024-08-06 15:05:00,240.7,240.78,240.12,240.22,4631.0,235.0662,235.1444,234.4998,234.5975,4631.0
2024-08-06 15:10:00,240.4,240.54,240.08,240.52,3237.0,234.7733,234.91,234.4607,234.8905,3237.0
2024-08-06 15:15:00,240.3,240.45,240.21,240.37,3877.0,234.6756,234.8221,234.5877,234.744,3877.0
2024-08-06 15:20:00,240.48,241.25,240.48,241.25,3364.0,234.8514,235.6034,234.8514,235.6034,3364.0
2024-08-06 15:25:00,241.26,241.56,240.83,240.86,7033.0,235.6131,235.9061,235.1932,235.2225,7033.0
2024-08-06 15:30:00,241.05,241.12,240.73,240.95,6239.0,235.408,235.4764,235.0955,235.3104,6239.0
2024-08-06 15:35:00,240.94,241.05,240.81,240.88,3720.0,235.3006,235.408,235.1737,235.242,3720.0
2024-08-06 15:40:00,240.87,240.88,240.26,240.27,10789.0,235.2323,235.242,234.6365,234.6463,10789.0
2024-08-06 15:45:00,240.41,240.44,239.72,239.87,7787.0,234.783,234.8123,234.1092,234.2557,7787.0
2024-08-06 15:50:00,239.78,240.09,238.93,238.97,18849.0,234.1678,234.4705,233.3377,233.3767,18849.0
2024-08-06 15:55:00,238.87,239.1,238.28,238.3,80348.0,233.2791,233.5037,232.7029,232.7224,80348.0
2024-08-07 09:30:00,240.2,240.8,240.04,240.8,8534.0,234.5779,235.1639,234.4217,235.1639,8534.0
2024-08-07 09:35:00,240.94,241.11,240.54,240.95,1520.0,235.3006,235.4666,234.91,235.3104,1520.0
2024-08-07 09:40:00,241.86,242.53,241.77,242.03,9913.0,236.1991,236.8534,236.1112,236.3651,9913.0
2024-08-07 09:45:00,241.86,242.39,241.85,242.17,9245.0,236.1991,236.7167,236.1893,236.5018,9245.0
2024-08-07 09:50:00,242.04,243.13,242.04,243.13,4881.0,236.3749,237.4394,236.3749,237.4394,4881.0
2024-08-07 09:55:00,243.12,243.63,243.05,243.56,6609.0,237.4296,237.9277,237.3612,237.8593,6609.0
2024-08-07 10:00:00,243.38,243.39,243.11,243.29,9162.0,237.6835,237.6933,237.4198,237.5956,9162.0
2024-08-07 10:05:00,243.29,243.37,242.94,243.27,10429.0,237.5956,237.6737,237.2538,237.5761,10429.0
2024-08-07 10:10:00,243.3,243.3,242.05,242.05,2593.0,237.6054,237.6054,236.3846,236.3846,2593.0
2024-08-07 10:15:00,241.96,241.98,241.18,241.49,4573.0,236.2967,236.3163,235.535,235.8377,4573.0
2024-08-07 10:20:00,241.48,241.79,241.32,241.77,4399.0,235.828,236.1307,235.6717,236.1112,4399.0
2024-08-07 10:25:00,241.54,241.54,240.44,240.68,4544.0,235.8866,235.8866,234.8123,235.0467,4544.0
2024-08-07 10:30:00,240.64,240.99,240.63,240.76,516.0,235.0076,235.3495,234.9979,235.1248,516.0
2024-08-07 10:35:00,240.92,241.14,240.68,240.78,2613.0,235.2811,235.4959,235.0467,235.1444,2613.0
2024-08-07 10:40:00,240.72,241.15,240.71,241.14,1204.0,235.0858,235.5057,235.076,235.4959,1204.0
2024-08-07 10:45:00,241.29,241.87,241.29,241.65,1758.0,235.6424,236.2089,235.6424,235.994,1758.0
2024-08-07 10:50:00,241.68,241.93,241.47,241.91,1817.0,236.0233,236.2674,235.8182,236.2479,1817.0
2024-08-07 10:55:00,241.68,241.96,241.56,241.82,2547.0,236.0233,236.2967,235.9061,236.16,2547.0
2024-08-07 11:00:00,241.94,242.06,241.55,241.8,4267.0,236.2772,236.3944,235.8963,236.1405,4267.0
2024-08-07 11:05:00,241.81,242.07,241.6,242.03,8974.0,236.1503,236.4042,235.9452,236.3651,8974.0
2024-08-07 11:10:00,242.04,242.04,241.86,241.96,1026.0,236.3749,236.3749,236.1991,236.2967,1026.0
2024-08-07 11:15:00,241.89,241.89,241.71,241.78,895.0,236.2284,236.2284,236.0526,236.121,895.0
2024-08-07 11:20:00,241.94,241.99,241.88,241.99,600.0,236.2772,236.326,236.2186,236.326,600.0
2024-08-07 11:25:00,241.74,242.06,241.72,241.85,2774.0,236.0819,236.3944,236.0624,236.1893,2774.0
2024-08-07 11:30:00,241.87,242.26,241.77,242.23,2001.0,236.2089,236.5897,236.1112,236.5604,2001.0
2024-08-07 11:35:00,242.12,242.32,241.92,242.29,1844.0,236.453,236.6483,236.2577,236.619,1844.0
2024-08-07 11:40:00,242.1,242.27,241.49,241.49,2937.0,236.4335,236.5995,235.8377,235.8377,2937.0
2024-08-07 11:45:00,241.46,241.49,241.41,241.44,1534.0,235.8084,235.8377,235.7596,235.7889,1534.0
2024-08-07 11:50:00,241.44,241.59,240.99,241.39,3082.0,235.7889,235.9354,235.3495,235.7401,3082.0
2024-08-07 11:55:00,241.18,241.3,240.89,240.89,1420.0,235.535,235.6522,235.2518,235.2518,1420.0
2024-08-07 12:00:00,241.16,241.16,240.62,240.78,1000.0,235.5155,235.5155,234.9881,235.1444,1000.0
2024-08-07 12:05:00,240.75,240.93,240.57,240.57,1364.0,235.1151,235.2909,234.9393,234.9393,1364.0
2024-08-07 12:10:00,240.6,240.99,240.53,240.84,4260.0,234.9686,235.3495,234.9002,235.203,4260.0
2024-08-07 12:15:00,240.99,241.01,240.74,240.74,1706.0,235.3495,235.369,235.1053,235.1053,1706.0
2024-08-07 12:20:00,240.8,240.94,240.55,240.75,1324.0,235.1639,235.3006,234.9197,235.1151,1324.0
2024-08-07 12:25:00,240.75,240.9,240.65,240.77,2360.0,235.1151,235.2616,235.0174,235.1346,2360.0
2024-08-07 12:30:00,240.71,240.91,240.57,240.82,900.0,235.076,235.2713,234.9393,235.1834,900.0
2024-08-07 12:35:00,240.8,240.8,240.79,240.8,237.0,235.1639,235.1639,235.1541,235.1639,237.0
2024-08-07 12:40:00,240.77,240.93,240.51,240.68,2476.0,235.1346,235.2909,234.8807,235.0467,2476.0
2024-08-07 12:45:00,240.84,240.89,240.27,240.28,700.0,235.203,235.2518,234.6463,234.6561,700.0
2024-08-07 12:50:00,240.51,240.52,240.25,240.25,1522.0,234.8807,234.8905,234.6268,234.6268,1522.0
2024-08-07 12:55:00,240.08,240.35,240.08,240.11,2443.0,234.4607,234.7244,234.4607,234.49,2443.0
2024-08-07 13:00:00,240.09,240.09,239.94,239.95,500.0,234.4705,234.4705,234.324,234.3338,500.0
2024-08-07 13:05:00,239.78,239.87,239.44,239.48,1568.0,234.1678,234.2557,233.8357,233.8748,1568.0
2024-08-07 13:10:00,239.35,239.52,239.24,239.28,2988.0,233.7478,233.9139,233.6404,233.6795,2988.0
2024-08-07 13:15:00,239.28,239.36,238.74,239.11,900.0,233.6795,233.7576,233.1521,233.5135,900.0
2024-08-07 13:20:00,238.96,239.46,238.95,239.41,3428.0,233.367,233.8553,233.3572,233.8064,3428.0
2024-08-07 13:25:00,239.54,239.8,239.27,239.27,7917.0,233.9334,234.1873,233.6697,233.6697,7917.0
2024-08-07 13:30:00,239.35,239.74,239.12,239.62,7808.0,233.7478,234.1287,233.5232,234.0115,7808.0
2024-08-07 13:35:00,239.64,239.8,239.43,239.71,10133.0,234.031,234.1873,233.826,234.0994,10133.0
2024-08-07 13:40:00,239.81,239.83,239.35,239.39,1201.0,234.1971,234.2166,233.7478,233.7869,1201.0
2024-08-07 13:45:00,239.36,239.36,238.58,238.61,1383.0,233.7576,233.7576,232.9959,233.0252,1383.0
2024-08-07 13:50:00,238.58,238.76,238.5,238.69,1303.0,232.9959,233.1716,232.9177,233.1033,1303.0
2024-08-07 13:55:00,238.46,238.55,238.18,238.52,3426.0,232.8787,232.9666,232.6052,232.9373,3426.0
2024-08-07 14:00:00,238.28,238.58,238.27,238.27,2290.0,232.7029,232.9959,232.6931,232.6931,2290.0
2024-08-07 14:05:00,238.3,238.32,237.97,237.98,2100.0,232.7224,232.7419,232.4001,232.4099,2100.0
2024-08-07 14:10:00,237.97,237.97,237.48,237.53,1868.0,232.4001,232.4001,231.9216,231.9704,1868.0
2024-08-07 14:15:00,237.44,237.86,237.15,237.71,5468.0,231.8825,232.2927,231.5993,232.1462,5468.0
2024-08-07 14:20:00,237.81,237.81,237.54,237.59,931.0,232.2439,232.2439,231.9802,232.029,931.0
2024-08-07 14:25:00,237.6,238.17,237.6,237.89,2066.0,232.0388,232.5955,232.0388,232.322,2066.0
2024-08-07 14:30:00,237.7,237.88,237.4,237.4,1561.0,232.1365,232.3122,231.8435,231.8435,1561.0
2024-08-07 14:35:00,237.63,237.63,237.39,237.39,1463.0,232.0681,232.0681,231.8337,231.8337,1463.0
2024-08-07 14:40:00,237.55,237.87,237.39,237.72,2132.0,231.99,232.3025,231.8337,232.156,2132.0
2024-08-07 14:45:00,237.69,237.69,237.2,237.37,2325.0,232.1267,232.1267,231.6482,231.8142,2325.0
2024-08-07 14:50:00,237.37,237.43,237.28,237.36,1305.0,231.8142,231.8728,231.7263,231.8044,1305.0
2024-08-07 14:55:00,237.5,237.62,237.4,237.51,2716.0,231.9411,232.0583,231.8435,231.9509,2716.0
2024-08-07 15:00:00,237.58,238.26,237.57,238.26,2122.0,232.0193,232.6833,232.0095,232.6833,2122.0
2024-08-07 15:05:00,238.25,238.37,238.12,238.37,3008.0,232.6736,232.7908,232.5466,232.7908,3008.0
2024-08-07 15:10:00,238.37,238.71,238.22,238.47,3669.0,232.7908,233.1228,232.6443,232.8884,3669.0
2024-08-07 15:15:00,238.45,238.62,238.15,238.62,3307.0,232.8689,233.0349,232.5759,233.0349,3307.0
2024-08-07 15:20:00,238.55,238.55,238.2,238.47,2047.0,232.9666,232.9666,232.6248,232.8884,2047.0
2024-08-07 15:25:00,238.44,238.44,237.98,238.24,4017.0,232.8591,232.8591,232.4099,232.6638,4017.0
2024-08-07 15:30:00,238.11,238.23,237.95,238.01,4335.0,232.5369,232.6541,232.3806,232.4392,4335.0
2024-08-07 15:35:00,238.01,238.33,237.83,238.05,4335.0,232.4392,232.7517,232.2634,232.4783,4335.0
2024-08-07 15:40:00,237.97,237.98,237.66,237.79,3091.0,232.4001,232.4099,232.0974,232.2243,3091.0
2024-08-07 15:45:00,237.79,237.81,237.59,237.75,6054.0,232.2243,232.2439,232.029,232.1853,6054.0
2024-08-07 15:50:00,237.74,237.76,236.58,237.18,20822.0,232.1755,232.1951,231.0427,231.6286,20822.0
2024-08-07 15:55:00,237.16,237.18,236.41,236.9,62212.0,231.6091,231.6286,230.8766,231.3552,62212.0
2024-08-08 09:30:00,238.0,238.94,237.03,238.94,12112.0,232.4294,233.3474,231.4821,233.3474,12112.0
2024-08-08 09:35:00,238.59,239.02,238.2,238.49,12340.0,233.0056,233.4256,232.6248,232.908,12340.0
2024-08-08 09:40:00,238.18,238.75,237.47,237.47,7327.0,232.6052,233.1619,231.9118,231.9118,7327.0
2024-08-08 09:45:00,238.25,238.48,237.75,237.75,3848.0,232.6736,232.8982,232.1853,232.1853,3848.0
2024-08-08 09:50:00,237.64,238.72,237.58,238.72,21170.0,232.0779,233.1326,232.0193,233.1326,21170.0
2024-08-08 09:55:00,239.34,239.49,238.63,239.45,3485.0,233.7381,233.8846,233.0447,233.8455,3485.0
2024-08-08 10:00:00,239.45,240.0,239.31,239.33,4294.0,233.8455,234.3826,233.7088,233.7283,4294.0
2024-08-08 10:05:00,239.3,239.3,238.22,238.48,5390.0,233.699,233.699,232.6443,232.8982,5390.0
2024-08-08 10:10:00,238.68,239.1,238.46,238.72,10729.0,233.0935,233.5037,232.8787,233.1326,10729.0
2024-08-08 10:15:00,238.74,239.01,238.64,238.99,4166.0,233.1521,233.4158,233.0545,233.3963,4166.0
2024-08-08 10:20:00,238.59,238.59,238.11,238.31,3020.0,233.0056,233.0056,232.5369,232.7322,3020.0
2024-08-08 10:25:00,238.37,238.69,238.29,238.69,7322.0,232.7908,233.1033,232.7126,233.1033,7322.0
2024-08-08 10:30:00,238.59,238.61,238.21,238.4,4657.0,233.0056,233.0252,232.6345,232.8201,4657.0
2024-08-08 10:35:00,238.31,238.84,238.31,238.84,4159.0,232.7322,233.2498,232.7322,233.2498,4159.0
2024-08-08 10:40:00,238.68,238.84,238.04,238.21,10381.0,233.0935,233.2498,232.4685,232.6345,10381.0
2024-08-08 10:45:00,238.12,238.43,238.12,238.32,1312.0,232.5466,232.8494,232.5466,232.7419,1312.0
2024-08-08 10:50:00,238.17,238.26,238.0,238.24,5880.0,232.5955,232.6833,232.4294,232.6638,5880.0
2024-08-08 10:55:00,238.31,238.57,238.31,238.54,1734.0,232.7322,232.9861,232.7322,232.9568,1734.0
2024-08-08 11:00:00,238.55,238.9,238.54,238.85,2910.0,232.9666,233.3084,232.9568,233.2595,2910.0
2024-08-08 11:05:00,238.85,238.98,238.85,238.98,1900.0,233.2595,233.3865,233.2595,233.3865,1900.0
2024-08-08 11:10:00,238.98,239.13,238.9,238.95,6175.0,233.3865,233.533,233.3084,233.3572,6175.0
2024-08-08 11:15:00,238.86,238.99,238.58,238.58,4571.0,233.2693,233.3963,232.9959,232.9959,4571.0
2024-08-08 11:20:00,238.69,239.0,238.69,238.92,2557.0,233.1033,233.406,233.1033,233.3279,2557.0
2024-08-08 11:25:00,239.0,239.31,239.0,239.09,1698.0,233.406,233.7088,233.406,233.4939,1698.0
2024-08-08 11:30:00,238.97,239.28,238.66,238.66,2270.0,233.3767,233.6795,233.074,233.074,2270.0
2024-08-08 11:35:00,238.78,238.78,238.4,238.4,2360.0,233.1912,233.1912,232.8201,232.8201,2360.0
2024-08-08 11:40:00,238.34,238.34,237.99,238.13,3759.0,232.7615,232.7615,232.4197,232.5564,3759.0
2024-08-08 11:45:00,237.96,238.29,237.96,238.17,2917.0,232.3904,232.7126,232.3904,232.5955,2917.0
2024-08-08 11:50:00,238.02,238.27,238.0,238.14,2400.0,232.449,232.6931,232.4294,232.5662,2400.0
2024-08-08 11:55:00,238.14,238.29,238.02,238.12,3562.0,232.5662,232.7126,232.449,232.5466,3562.0
2024-08-08 12:00:00,238.15,238.45,238.08,238.45,4169.0,232.5759,232.8689,232.5076,232.8689,4169.0
2024-08-08 12:05:00,238.44,238.61,238.35,238.45,4020.0,232.8591,233.0252,232.7712,232.8689,4020.0
2024-08-08 12:10:00,238.29,238.46,237.94,238.19,2326.0,232.7126,232.8787,232.3708,232.615,2326.0
2024-08-08 12:15:00,237.95,238.32,237.93,238.32,3760.0,232.3806,232.7419,232.3611,232.7419,3760.0
2024-08-08 12:20:00,238.27,238.44,238.22,238.28,2407.0,232.6931,232.8591,232.6443,232.7029,2407.0
2024-08-08 12:25:00,238.19,238.27,238.13,238.27,2497.0,232.615,232.6931,232.5564,232.6931,2497.0
2024-08-08 12:30:00,238.0,238.05,237.93,237.96,3087.0,232.4294,232.4783,232.3611,232.3904,3087.0
2024-08-08 12:35:00,237.93,238.04,237.72,237.87,2834.0,232.3611,232.4685,232.156,232.3025,2834.0
2024-08-08 12:40:00,237.88,238.02,237.87,238.02,1414.0,232.3122,232.449,232.3025,232.449,1414.0
2024-08-08 12:45:00,237.9,238.51,237.89,238.51,2765.0,232.3318,232.9275,232.322,232.9275,2765.0
2024-08-08 12:50:00,238.5,238.52,238.23,238.31,1478.0,232.9177,232.9373,232.6541,232.7322,1478.0
2024-08-08 12:55:00,238.31,238.32,237.94,237.94,1472.0,232.7322,232.7419,232.3708,232.3708,1472.0
2024-08-08 13:00:00,237.91,238.13,237.88,237.97,2194.0,232.3415,232.5564,232.3122,232.4001,2194.0
2024-08-08 13:05:00,237.9,238.27,237.88,238.25,4282.0,232.3318,232.6931,232.3122,232.6736,4282.0
2024-08-08 13:10:00,238.2,238.39,238.2,238.38,1258.0,232.6248,232.8103,232.6248,232.8005,1258.0
2024-08-08 13:15:00,238.38,238.65,238.37,238.65,1485.0,232.8005,233.0642,232.7908,233.0642,1485.0
2024-08-08 13:20:00,238.63,239.01,238.62,238.77,3268.0,233.0447,233.4158,233.0349,233.1814,3268.0
2024-08-08 13:25:00,238.75,239.15,238.69,239.15,2180.0,233.1619,233.5525,233.1033,233.5525,2180.0
2024-08-08 13:30:00,239.15,239.33,239.08,239.32,2881.0,233.5525,233.7283,233.4842,233.7185,2881.0
2024-08-08 13:35:00,239.25,239.4,239.06,239.31,3168.0,233.6502,233.7967,233.4646,233.7088,3168.0
2024-08-08 13:40:00,239.39,239.49,239.24,239.3,2166.0,233.7869,233.8846,233.6404,233.699,2166.0
2024-08-08 13:45:00,239.22,239.29,239.21,239.23,1049.0,233.6209,233.6892,233.6111,233.6306,1049.0
2024-08-08 13:50:00,239.24,239.24,239.01,239.18,1768.0,233.6404,233.6404,233.4158,233.5818,1768.0
2024-08-08 13:55:00,239.09,239.3,239.05,239.23,2492.0,233.4939,233.699,233.4549,233.6306,2492.0
2024-08-08 14:00:00,239.31,239.45,239.27,239.41,718.0,233.7088,233.8455,233.6697,233.8064,718.0
2024-08-08 14:05:00,239.53,239.64,239.49,239.64,1151.0,233.9236,234.031,233.8846,234.031,1151.0
2024-08-08 14:10:00,239.57,239.6,239.5,239.6,1475.0,233.9627,233.992,233.8943,233.992,1475.0
2024-08-08 14:15:00,239.56,239.69,239.55,239.69,1082.0,233.9529,234.0799,233.9432,234.0799,1082.0
2024-08-08 14:20:00,239.85,239.97,239.79,239.94,2035.0,234.2361,234.3533,234.1775,234.324,2035.0
2024-08-08 14:25:00,239.87,239.87,239.44,239.44,7995.0,234.2557,234.2557,233.8357,233.8357,7995.0
2024-08-08 14:30:00,239.59,239.66,239.54,239.59,1101.0,233.9822,234.0506,233.9334,233.9822,1101.0
2024-08-08 14:35:00,239.55,239.56,239.36,239.38,1350.0,233.9432,233.9529,233.7576,233.7771,1350.0
2024-08-08 14:40:00,239.33,239.34,239.15,239.34,2858.0,233.7283,233.7381,233.5525,233.7381,2858.0
2024-08-08 14:45:00,239.36,239.45,239.26,239.41,5388.0,233.7576,233.8455,233.6599,233.8064,5388.0
2024-08-08 14:50:00,239.46,239.46,239.22,239.24,1581.0,233.8553,233.8553,233.6209,233.6404,1581.0
2024-08-08 14:55:00,239.24,239.38,239.2,239.31,2116.0,233.6404,233.7771,233.6013,233.7088,2116.0
2024-08-08 15:00:00,239.23,239.36,239.18,239.3,1470.0,233.6306,233.7576,233.5818,233.699,1470.0
2024-08-08 15:05:00,239.21,239.55,239.16,239.54,4346.0,233.6111,233.9432,233.5623,233.9334,4346.0
2024-08-08 15:10:00,239.65,239.72,239.52,239.72,2627.0,234.0408,234.1092,233.9139,234.1092,2627.0
2024-08-08 15:15:00,239.65,239.71,239.45,239.45,1448.0,234.0408,234.0994,233.8455,233.8455,1448.0
2024-08-08 15:20:00,239.54,239.67,239.45,239.5,2339.0,233.9334,234.0603,233.8455,233.8943,2339.0
2024-08-08 15:25:00,239.62,239.66,239.41,239.49,4930.0,234.0115,234.0506,233.8064,233.8846,4930.0
2024-08-08 15:30:00,239.54,239.65,238.94,239.16,3817.0,233.9334,234.0408,233.3474,233.5623,3817.0
2024-08-08 15:35:00,239.07,239.11,238.89,238.9,4519.0,233.4744,233.5135,233.2986,233.3084,4519.0
2024-08-08 15:40:00,238.84,239.4,238.83,239.39,7511.0,233.2498,233.7967,233.24,233.7869,7511.0
2024-08-08 15:45:00,239.39,239.8,239.32,239.69,11816.0,233.7869,234.1873,233.7185,234.0799,11816.0
2024-08-08 15:50:00,239.61,239.71,239.1,239.4,13080.0,234.0018,234.0994,233.5037,233.7967,13080.0
2024-08-08 15:55:00,239.47,240.14,239.23,239.68,59066.0,233.865,234.5193,233.6306,234.0701,59066.0
2024-08-09 09:30:00,239.15,239.26,238.47,238.47,8923.0,233.5525,233.6599,232.8884,232.8884,8923.0
2024-08-09 09:35:00,238.46,239.32,238.31,239.17,3159.0,232.8787,233.7185,232.7322,233.572,3159.0
2024-08-09 09:40:00,238.68,239.04,237.66,237.99,4304.0,233.0935,233.4451,232.0974,232.4197,4304.0
2024-08-09 09:45:00,237.97,238.34,237.2,237.21,2808.0,232.4001,232.7615,231.6482,231.6579,2808.0
2024-08-09 09:50:00,237.01,237.47,236.29,237.47,7492.0,231.4626,231.9118,230.7595,231.9118,7492.0
2024-08-09 09:55:00,237.41,238.08,236.99,237.67,3720.0,231.8532,232.5076,231.4431,232.1072,3720.0
2024-08-09 10:00:00,237.87,238.25,237.72,238.25,10505.0,232.3025,232.6736,232.156,232.6736,10505.0
2024-08-09 10:05:00,238.26,238.55,237.78,237.78,6144.0,232.6833,232.9666,232.2146,232.2146,6144.0
2024-08-09 10:10:00,237.68,238.11,237.49,238.1,6445.0,232.1169,232.5369,231.9314,232.5271,6445.0
2024-08-09 10:15:00,237.73,237.92,237.45,237.6,1574.0,232.1658,232.3513,231.8923,232.0388,1574.0
2024-08-09 10:20:00,237.59,237.9,237.58,237.9,1551.0,232.029,232.3318,232.0193,232.3318,1551.0
2024-08-09 10:25:00,237.98,238.16,237.84,237.92,2385.0,232.4099,232.5857,232.2732,232.3513,2385.0
2024-08-09 10:30:00,237.94,237.94,237.69,237.91,3232.0,232.3708,232.3708,232.1267,232.3415,3232.0
2024-08-09 10:35:00,237.91,237.91,237.69,237.84,4183.0,232.3415,232.3415,232.1267,232.2732,4183.0
2024-08-09 10:40:00,237.91,238.27,237.91,238.06,2485.0,232.3415,232.6931,232.3415,232.488,2485.0
2024-08-09 10:45:00,238.32,238.32,237.98,237.98,5106.0,232.7419,232.7419,232.4099,232.4099,5106.0
2024-08-09 10:50:00,238.11,238.59,238.11,238.51,1234.0,232.5369,233.0056,232.5369,232.9275,1234.0
2024-08-09 10:55:00,238.76,238.9,238.6,238.6,2513.0,233.1716,233.3084,233.0154,233.0154,2513.0
2024-08-09 11:00:00,238.66,238.68,238.61,238.62,605.0,233.074,233.0935,233.0252,233.0349,605.0
2024-08-09 11:05:00,238.92,239.35,238.7,239.13,5269.0,233.3279,233.7478,233.113,233.533,5269.0
2024-08-09 11:10:00,239.1,239.21,238.94,239.05,2160.0,233.5037,233.6111,233.3474,233.4549,2160.0
2024-08-09 11:15:00,239.15,239.26,239.15,239.26,742.0,233.5525,233.6599,233.5525,233.6599,742.0
2024-08-09 11:20:00,239.11,239.17,238.95,239.11,3848.0,233.5135,233.572,233.3572,233.5135,3848.0
2024-08-09 11:25:00,239.18,239.22,238.69,238.69,6166.0,233.5818,233.6209,233.1033,233.1033,6166.0
2024-08-09 11:30:00,238.52,238.76,238.43,238.76,1792.0,232.9373,233.1716,232.8494,233.1716,1792.0
2024-08-09 11:35:00,238.65,238.75,238.56,238.63,1734.0,233.0642,233.1619,232.9763,233.0447,1734.0
2024-08-09 11:40:00,238.59,239.14,238.59,239.14,1429.0,233.0056,233.5428,233.0056,233.5428,1429.0
2024-08-09 11:45:00,239.03,239.35,238.99,239.35,2906.0,233.4353,233.7478,233.3963,233.7478,2906.0
2024-08-09 11:50:00,239.2,239.43,239.2,239.39,933.0,233.6013,233.826,233.6013,233.7869,933.0
2024-08-09 11:55:00,239.28,239.36,238.95,239.0,4455.0,233.6795,233.7576,233.3572,233.406,4455.0
2024-08-09 12:00:00,239.0,239.14,238.83,238.99,11420.0,233.406,233.5428,233.24,233.3963,11420.0
2024-08-09 12:05:00,238.9,238.94,238.62,238.68,2543.0,233.3084,233.3474,233.0349,233.0935,2543.0
2024-08-09 12:10:00,238.67,238.75,238.44,238.53,1630.0,233.0838,233.1619,232.8591,232.947,1630.0
2024-08-09 12:15:00,238.6,238.65,238.41,238.5,3164.0,233.0154,233.0642,232.8298,232.9177,3164.0
2024-08-09 12:20:00,238.5,238.5,238.3,238.33,10771.0,232.9177,232.9177,232.7224,232.7517,10771.0
2024-08-09 12:25:00,238.33,238.5,238.32,238.41,961.0,232.7517,232.9177,232.7419,232.8298,961.0
2024-08-09 12:30:00,238.59,238.88,238.59,238.88,1342.0,233.0056,233.2888,233.0056,233.2888,1342.0
2024-08-09 12:35:00,238.88,239.09,238.77,239.09,1059.0,233.2888,233.4939,233.1814,233.4939,1059.0
2024-08-09 12:40:00,239.02,239.16,239.0,239.03,1100.0,233.4256,233.5623,233.406,233.4353,1100.0
2024-08-09 12:45:00,239.03,239.15,239.0,239.15,3846.0,233.4353,233.5525,233.406,233.5525,3846.0
2024-08-09 12:50:00,239.03,239.16,238.76,238.77,6240.0,233.4353,233.5623,233.1716,233.1814,6240.0
2024-08-09 12:55:00,238.79,239.06,238.79,239.0,1096.0,233.2009,233.4646,233.2009,233.406,1096.0
2024-08-09 13:00:00,239.0,239.09,238.99,239.0,1659.0,233.406,233.4939,233.3963,233.406,1659.0
2024-08-09 13:05:00,239.0,239.05,238.84,238.99,3567.0,233.406,233.4549,233.2498,233.3963,3567.0
2024-08-09 13:10:00,239.21,239.27,239.17,239.27,650.0,233.6111,233.6697,233.572,233.6697,650.0
2024-08-09 13:15:00,239.5,239.59,239.36,239.45,1570.0,233.8943,233.9822,233.7576,233.8455,1570.0
2024-08-09 13:20:00,239.5,239.74,239.49,239.57,1669.0,233.8943,234.1287,233.8846,233.9627,1669.0
2024-08-09 13:25:00,239.69,239.77,239.59,239.75,1495.0,234.0799,234.158,233.9822,234.1385,1495.0
2024-08-09 13:30:00,240.1,240.21,239.99,240.18,2481.0,234.4803,234.5877,234.3729,234.5584,2481.0
2024-08-09 13:35:00,240.19,240.21,240.0,240.07,1800.0,234.5682,234.5877,234.3826,234.451,1800.0
2024-08-09 13:40:00,240.02,240.02,239.64,239.65,3676.0,234.4022,234.4022,234.031,234.0408,3676.0
2024-08-09 13:45:00,239.55,239.65,239.4,239.56,1695.0,233.9432,234.0408,233.7967,233.9529,1695.0
2024-08-09 13:50:00,239.65,239.65,239.12,239.12,2006.0,234.0408,234.0408,233.5232,233.5232,2006.0
2024-08-09 13:55:00,239.12,239.27,239.11,239.18,2103.0,233.5232,233.6697,233.5135,233.5818,2103.0
2024-08-09 14:00:00,239.12,239.4,238.99,239.11,2178.0,233.5232,233.7967,233.3963,233.5135,2178.0
2024-08-09 14:05:00,238.9,239.26,238.9,239.26,1643.0,233.3084,233.6599,233.3084,233.6599,1643.0
2024-08-09 14:10:00,239.21,239.22,238.89,238.95,1609.0,233.6111,233.6209,233.2986,233.3572,1609.0
2024-08-09 14:15:00,239.01,239.15,238.81,238.95,2110.0,233.4158,233.5525,233.2205,233.3572,2110.0
2024-08-09 14:20:00,239.09,239.09,238.75,238.91,2143.0,233.4939,233.4939,233.1619,233.3181,2143.0
2024-08-09 14:25:00,238.94,239.11,238.87,238.99,2246.0,233.3474,233.5135,233.2791,233.3963,2246.0
2024-08-09 14:30:00,239.02,239.02,238.63,238.64,1942.0,233.4256,233.4256,233.0447,233.0545,1942.0
2024-08-09 14:35:00,238.74,238.98,238.63,238.98,1891.0,233.1521,233.3865,233.0447,233.3865,1891.0
2024-08-09 14:40:00,238.92,238.99,238.79,238.87,5132.0,233.3279,233.3963,233.2009,233.2791,5132.0
2024-08-09 14:45:00,239.03,239.13,238.98,238.99,2322.0,233.4353,233.533,233.3865,233.3963,2322.0
2024-08-09 14:50:00,238.98,239.03,238.84,239.03,1848.0,233.3865,233.4353,233.2498,233.4353,1848.0
2024-08-09 14:55:00,238.91,239.17,238.83,239.17,4295.0,233.3181,233.572,233.24,233.572,4295.0
2024-08-09 15:00:00,239.24,239.32,239.06,239.12,2122.0,233.6404,233.7185,233.4646,233.5232,2122.0
2024-08-09 15:05:00,239.12,239.26,239.07,239.17,3074.0,233.5232,233.6599,233.4744,233.572,3074.0
2024-08-09 15:10:00,239.22,239.3,239.05,239.27,941.0,233.6209,233.699,233.4549,233.6697,941.0
2024-08-09 15:15:00,239.27,239.49,239.27,239.49,1538.0,233.6697,233.8846,233.6697,233.8846,1538.0
2024-08-09 15:20:00,239.41,239.46,239.16,239.25,4575.0,233.8064,233.8553,233.5623,233.6502,4575.0
2024-08-09 15:25:00,239.25,239.51,239.2,239.38,2793.0,233.6502,233.9041,233.6013,233.7771,2793.0
2024-08-09 15:30:00,239.38,239.51,239.1,239.24,5476.0,233.7771,233.9041,233.5037,233.6404,5476.0
2024-08-09 15:35:00,239.39,239.39,239.17,239.25,3679.0,233.7869,233.7869,233.572,233.6502,3679.0
2024-08-09 15:40:00,239.22,239.26,239.0,239.0,10290.0,233.6209,233.6599,233.406,233.406,10290.0
2024-08-09 15:45:00,239.09,239.12,238.85,239.04,6954.0,233.4939,233.5232,233.2595,233.4451,6954.0
2024-08-09 15:50:00,239.05,239.2,238.57,238.81,14128.0,233.4549,233.6013,232.9861,233.2205,14128.0
2024-08-09 15:55:00,238.8,239.64,238.62,239.17,54083.0,233.2107,234.031,233.0349,233.572,54083.0
2024-08-12 09:30:00,239.2,240.0,238.68,238.97,7751.0,233.6013,234.3826,233.0935,233.3767,7751.0
2024-08-12 09:35:00,238.65,238.65,237.66,238.14,3148.0,233.0642,233.0642,232.0974,232.5662,3148.0
2024-08-12 09:40:00,238.13,238.3,237.97,238.01,1130.0,232.5564,232.7224,232.4001,232.4392,1130.0
2024-08-12 09:45:00,238.03,238.28,237.43,237.5,4776.0,232.4587,232.7029,231.8728,231.9411,4776.0
2024-08-12 09:50:00,237.52,237.61,236.4,236.83,3707.0,231.9607,232.0486,230.8669,231.2868,3707.0
2024-08-12 09:55:00,236.56,236.82,236.41,236.7,1562.0,231.0231,231.2771,230.8766,231.1599,1562.0
2024-08-12 10:00:00,236.79,237.04,236.35,237.04,3901.0,231.2478,231.4919,230.8181,231.4919,3901.0
2024-08-12 10:05:00,236.79,237.03,236.75,236.82,2580.0,231.2478,231.4821,231.2087,231.2771,2580.0
2024-08-12 10:10:00,236.81,237.05,236.67,237.05,1874.0,231.2673,231.5017,231.1306,231.5017,1874.0
2024-08-12 10:15:00,237.08,237.08,236.72,236.99,3667.0,231.531,231.531,231.1794,231.4431,3667.0
2024-08-12 10:20:00,236.73,236.97,236.64,236.8,3577.0,231.1892,231.4235,231.1013,231.2575,3577.0
2024-08-12 10:25:00,236.7,237.16,236.65,236.65,4246.0,231.1599,231.6091,231.111,231.111,4246.0
2024-08-12 10:30:00,236.81,236.94,236.62,236.7,3252.0,231.2673,231.3942,231.0817,231.1599,3252.0
2024-08-12 10:35:00,236.57,237.18,236.57,237.18,2276.0,231.0329,231.6286,231.0329,231.6286,2276.0
2024-08-12 10:40:00,237.16,237.23,237.11,237.23,3497.0,231.6091,231.6775,231.5603,231.6775,3497.0
2024-08-12 10:45:00,237.09,237.1,236.81,237.01,2405.0,231.5407,231.5505,231.2673,231.4626,2405.0
2024-08-12 10:50:00,237.08,237.44,237.05,237.26,6283.0,231.531,231.8825,231.5017,231.7068,6283.0
2024-08-12 10:55:00,237.32,237.52,237.31,237.52,572.0,231.7653,231.9607,231.7556,231.9607,572.0
2024-08-12 11:00:00,237.36,237.69,237.36,237.36,1900.0,231.8044,232.1267,231.8044,231.8044,1900.0
2024-08-12 11:05:00,237.52,237.52,236.81,236.81,15199.0,231.9607,231.9607,231.2673,231.2673,15199.0
2024-08-12 11:10:00,236.97,237.38,236.81,237.38,5225.0,231.4235,231.8239,231.2673,231.8239,5225.0
2024-08-12 11:15:00,237.24,237.33,237.15,237.15,1985.0,231.6872,231.7751,231.5993,231.5993,1985.0
2024-08-12 11:20:00,237.1,237.19,236.49,236.49,3830.0,231.5505,231.6384,230.9548,230.9548,3830.0
2024-08-12 11:25:00,236.54,236.85,236.4,236.71,3971.0,231.0036,231.3064,230.8669,231.1696,3971.0
2024-08-12 11:30:00,236.57,236.8,236.54,236.8,1282.0,231.0329,231.2575,231.0036,231.2575,1282.0
2024-08-12 11:35:00,236.85,236.86,236.77,236.84,1255.0,231.3064,231.3161,231.2282,231.2966,1255.0
2024-08-12 11:40:00,236.81,236.96,236.8,236.8,1045.0,231.2673,231.4138,231.2575,231.2575,1045.0
2024-08-12 11:45:00,236.66,236.76,236.6,236.72,3625.0,231.1208,231.2185,231.0622,231.1794,3625.0
2024-08-12 11:50:00,236.72,237.18,236.72,237.04,3860.0,231.1794,231.6286,231.1794,231.4919,3860.0
2024-08-12 11:55:00,237.11,237.29,237.09,237.19,1484.0,231.5603,231.7361,231.5407,231.6384,1484.0
2024-08-12 12:00:00,237.26,237.66,237.2,237.33,5440.0,231.7068,232.0974,231.6482,231.7751,5440.0
2024-08-12 12:05:00,237.2,237.37,237.15,237.3,4361.0,231.6482,231.8142,231.5993,231.7458,4361.0
2024-08-12 12:10:00,237.29,237.36,237.06,237.2,1100.0,231.7361,231.8044,231.5114,231.6482,1100.0
2024-08-12 12:15:00,237.35,237.35,237.18,237.32,1086.0,231.7946,231.7946,231.6286,231.7653,1086.0
2024-08-12 12:20:00,237.3,237.35,237.09,237.34,4313.0,231.7458,231.7946,231.5407,231.7849,4313.0
2024-08-12 12:25:00,237.28,237.52,237.17,237.35,3481.0,231.7263,231.9607,231.6189,231.7946,3481.0
2024-08-12 12:30:00,237.34,237.38,237.13,237.38,880.0,231.7849,231.8239,231.5798,231.8239,880.0
2024-08-12 12:35:00,237.2,237.21,236.89,237.2,2785.0,231.6482,231.6579,231.3454,231.6482,2785.0
2024-08-12 12:40:00,237.21,237.34,237.1,237.34,1730.0,231.6579,231.7849,231.5505,231.7849,1730.0
2024-08-12 12:45:00,237.37,237.45,237.35,237.38,400.0,231.8142,231.8923,231.7946,231.8239,400.0
2024-08-12 12:50:00,237.29,237.41,237.15,237.36,1689.0,231.7361,231.8532,231.5993,231.8044,1689.0
2024-08-12 12:55:00,237.21,237.32,236.91,237.04,2584.0,231.6579,231.7653,231.3649,231.4919,2584.0
2024-08-12 13:00:00,236.9,237.0,236.66,236.72,900.0,231.3552,231.4528,231.1208,231.1794,900.0
2024-08-12 13:05:00,236.55,236.83,236.51,236.82,3877.0,231.0134,231.2868,230.9743,231.2771,3877.0
2024-08-12 13:10:00,236.93,236.93,236.74,236.9,1700.0,231.3845,231.3845,231.1989,231.3552,1700.0
2024-08-12 13:15:00,236.78,237.09,236.77,237.03,2007.0,231.238,231.5407,231.2282,231.4821,2007.0
2024-08-12 13:20:00,236.99,237.48,236.99,237.1,7013.0,231.4431,231.9216,231.4431,231.5505,7013.0
2024-08-12 13:25:00,237.22,237.29,236.81,237.14,1955.0,231.6677,231.7361,231.2673,231.5896,1955.0
2024-08-12 13:30:00,237.15,237.45,237.12,237.37,2703.0,231.5993,231.8923,231.57,231.8142,2703.0
2024-08-12 13:35:00,237.22,237.47,237.19,237.24,1891.0,231.6677,231.9118,231.6384,231.6872,1891.0
2024-08-12 13:40:00,237.24,237.27,237.08,237.25,1000.0,231.6872,231.7165,231.531,231.697,1000.0
2024-08-12 13:45:00,237.16,237.26,237.01,237.07,1505.0,231.6091,231.7068,231.4626,231.5212,1505.0
2024-08-12 13:50:00,237.05,237.16,236.83,236.83,1200.0,231.5017,231.6091,231.2868,231.2868,1200.0
2024-08-12 13:55:00,236.7,236.86,236.69,236.77,858.0,231.1599,231.3161,231.1501,231.2282,858.0
2024-08-12 14:00:00,236.8,237.05,236.75,236.96,3617.0,231.2575,231.5017,231.2087,231.4138,3617.0
2024-08-12 14:05:00,236.96,236.96,236.78,236.79,1063.0,231.4138,231.4138,231.238,231.2478,1063.0
2024-08-12 14:10:00,236.97,237.14,236.8,237.14,2833.0,231.4235,231.5896,231.2575,231.5896,2833.0
2024-08-12 14:15:00,237.0,237.13,236.82,236.94,1910.0,231.4528,231.5798,231.2771,231.3942,1910.0
2024-08-12 14:20:00,237.13,237.14,236.79,236.8,2078.0,231.5798,231.5896,231.2478,231.2575,2078.0
2024-08-12 14:25:00,236.87,236.96,236.77,236.82,546.0,231.3259,231.4138,231.2282,231.2771,546.0
2024-08-12 14:30:00,236.84,236.85,236.84,236.85,500.0,231.2966,231.3064,231.2966,231.3064,500.0
2024-08-12 14:35:00,236.84,236.92,236.63,236.83,1506.0,231.2966,231.3747,231.0915,231.2868,1506.0
2024-08-12 14:40:00,236.73,236.73,236.71,236.72,1630.0,231.1892,231.1892,231.1696,231.1794,1630.0
2024-08-12 14:45:00,236.74,236.76,236.57,236.57,2667.0,231.1989,231.2185,231.0329,231.0329,2667.0
2024-08-12 14:50:00,236.74,236.86,236.66,236.81,3129.0,231.1989,231.3161,231.1208,231.2673,3129.0
2024-08-12 14:55:00,236.81,236.81,236.68,236.68,1389.0,231.2673,231.2673,231.1403,231.1403,1389.0
2024-08-12 15:00:00,236.75,236.77,236.67,236.72,1000.0,231.2087,231.2282,231.1306,231.1794,1000.0
2024-08-12 15:05:00,236.73,236.9,236.72,236.82,2117.0,231.1892,231.3552,231.1794,231.2771,2117.0
2024-08-12 15:10:00,236.91,237.03,236.74,236.86,4174.0,231.3649,231.4821,231.1989,231.3161,4174.0
2024-08-12 15:15:00,236.87,236.92,236.8,236.92,619.0,231.3259,231.3747,231.2575,231.3747,619.0
2024-08-12 15:20:00,236.98,236.99,236.8,236.81,2497.0,231.4333,231.4431,231.2575,231.2673,2497.0
2024-08-12 15:25:00,236.9,236.97,236.75,236.75,3107.0,231.3552,231.4235,231.2087,231.2087,3107.0
2024-08-12 15:30:00,236.81,236.82,236.6,236.6,3414.0,231.2673,231.2771,231.0622,231.0622,3414.0
2024-08-12 15:35:00,236.65,236.71,236.55,236.66,10844.0,231.111,231.1696,231.0134,231.1208,10844.0
2024-08-12 15:40:00,236.68,236.78,236.56,236.75,16194.0,231.1403,231.238,231.0231,231.2087,16194.0
2024-08-12 15:45:00,236.81,236.89,236.65,236.73,5444.0,231.2673,231.3454,231.111,231.1892,5444.0
2024-08-12 15:50:00,236.78,237.03,236.35,236.42,14557.0,231.238,231.4821,230.8181,230.8864,14557.0
2024-08-12 15:55:00,236.48,236.72,236.38,236.63,64575.0,230.945,231.1794,230.8474,231.0915,64575.0
2024-08-13 09:30:00,237.38,238.02,237.38,237.76,12220.0,231.8239,232.449,231.8239,232.1951,12220.0
2024-08-13 09:35:00,237.43,237.85,237.38,237.66,892.0,231.8728,232.2829,231.8239,232.0974,892.0
2024-08-13 09:40:00,237.62,237.95,237.53,237.94,1524.0,232.0583,232.3806,231.9704,232.3708,1524.0
2024-08-13 09:45:00,238.04,238.35,238.04,238.09,700.0,232.4685,232.7712,232.4685,232.5173,700.0
2024-08-13 09:50:00,238.01,238.48,237.91,237.96,1716.0,232.4392,232.8982,232.3415,232.3904,1716.0
2024-08-13 09:55:00,237.53,237.81,237.52,237.57,1300.0,231.9704,232.2439,231.9607,232.0095,1300.0
2024-08-13 10:00:00,237.57,237.57,236.09,236.41,3322.0,232.0095,232.0095,230.5641,230.8766,3322.0
2024-08-13 10:05:00,236.07,236.66,235.83,236.51,2879.0,230.5446,231.1208,230.3102,230.9743,2879.0
2024-08-13 10:10:00,236.33,236.49,236.12,236.31,1430.0,230.7985,230.9548,230.5934,230.779,1430.0
2024-08-13 10:15:00,236.35,236.35,236.0,236.09,13724.0,230.8181,230.8181,230.4762,230.5641,13724.0
2024-08-13 10:20:00,236.06,236.07,235.74,235.9,3706.0,230.5348,230.5446,230.2223,230.3786,3706.0
2024-08-13 10:25:00,235.73,236.1,235.73,235.85,1981.0,230.2126,230.5739,230.2126,230.3298,1981.0
2024-08-13 10:30:00,235.84,235.84,235.51,235.77,4349.0,230.32,230.32,229.9977,230.2516,4349.0
2024-08-13 10:35:00,235.56,236.03,235.49,236.03,2619.0,230.0465,230.5055,229.9782,230.5055,2619.0
2024-08-13 10:40:00,236.1,236.15,235.96,236.09,3531.0,230.5739,230.6227,230.4372,230.5641,3531.0
2024-08-13 10:45:00,236.04,236.32,236.02,236.1,7217.0,230.5153,230.7888,230.4958,230.5739,7217.0
2024-08-13 10:50:00,236.02,236.41,236.02,236.41,2330.0,230.4958,230.8766,230.4958,230.8766,2330.0
2024-08-13 10:55:00,236.57,236.57,236.48,236.48,200.0,231.0329,231.0329,230.945,230.945,200.0
2024-08-13 11:00:00,236.44,236.87,236.4,236.87,6033.0,230.9059,231.3259,230.8669,231.3259,6033.0
2024-08-13 11:05:00,236.74,236.76,236.52,236.56,1992.0,231.1989,231.2185,230.9841,231.0231,1992.0
2024-08-13 11:10:00,236.55,236.78,236.54,236.78,915.0,231.0134,231.238,231.0036,231.238,915.0
2024-08-13 11:15:00,236.77,236.83,236.66,236.83,1169.0,231.2282,231.2868,231.1208,231.2868,1169.0
2024-08-13 11:20:00,236.73,236.74,236.7,236.7,624.0,231.1892,231.1989,231.1599,231.1599,624.0
2024-08-13 11:25:00,236.77,236.77,236.57,236.57,953.0,231.2282,231.2282,231.0329,231.0329,953.0
2024-08-13 11:30:00,236.64,236.64,236.19,236.21,9765.0,231.1013,231.1013,230.6618,230.6813,9765.0
2024-08-13 11:35:00,236.41,236.41,235.84,235.96,13386.0,230.8766,230.8766,230.32,230.4372,13386.0
2024-08-13 11:40:00,236.05,236.25,235.98,236.22,632.0,230.5251,230.7204,230.4567,230.6911,632.0
2024-08-13 11:45:00,236.25,236.47,236.16,236.47,4510.0,230.7204,230.9352,230.6325,230.9352,4510.0
2024-08-13 11:50:00,236.47,236.61,236.31,236.61,1757.0,230.9352,231.072,230.779,231.072,1757.0
2024-08-13 11:55:00,236.62,236.78,236.61,236.71,724.0,231.0817,231.238,231.072,231.1696,724.0
2024-08-13 12:00:00,236.71,236.74,236.71,236.71,750.0,231.1696,231.1989,231.1696,231.1696,750.0
2024-08-13 12:05:00,236.75,237.12,236.75,237.12,1042.0,231.2087,231.57,231.2087,231.57,1042.0
2024-08-13 12:10:00,237.18,237.18,236.93,237.08,7343.0,231.6286,231.6286,231.3845,231.531,7343.0
2024-08-13 12:15:00,237.38,237.5,237.23,237.28,2054.0,231.8239,231.9411,231.6775,231.7263,2054.0
2024-08-13 12:20:00,237.43,237.66,237.43,237.55,1020.0,231.8728,232.0974,231.8728,231.99,1020.0
2024-08-13 12:25:00,237.71,237.71,237.19,237.19,2488.0,232.1462,232.1462,231.6384,231.6384,2488.0
2024-08-13 12:30:00,237.29,237.29,237.13,237.13,300.0,231.7361,231.7361,231.5798,231.5798,300.0
2024-08-13 12:35:00,237.2,237.44,237.0,237.44,1467.0,231.6482,231.8825,231.4528,231.8825,1467.0
2024-08-13 12:40:00,237.42,237.8,237.41,237.75,2073.0,231.863,232.2341,231.8532,232.1853,2073.0
2024-08-13 12:45:00,237.59,237.96,237.59,237.96,2040.0,232.029,232.3904,232.029,232.3904,2040.0
2024-08-13 12:50:00,237.89,238.11,237.89,238.03,720.0,232.322,232.5369,232.322,232.4587,720.0
2024-08-13 12:55:00,237.98,238.11,237.98,238.03,1219.0,232.4099,232.5369,232.4099,232.4587,1219.0
2024-08-13 13:00:00,238.02,238.07,237.82,237.82,1598.0,232.449,232.4978,232.2536,232.2536,1598.0
2024-08-13 13:05:00,237.74,237.74,237.74,237.74,108.0,232.1755,232.1755,232.1755,232.1755,108.0
2024-08-13 13:10:00,237.94,238.03,237.75,237.75,1340.0,232.3708,232.4587,232.1853,232.1853,1340.0
2024-08-13 13:15:00,237.94,237.99,237.94,237.97,400.0,232.3708,232.4197,232.3708,232.4001,400.0
2024-08-13 13:20:00,237.97,238.01,237.97,237.99,500.0,232.4001,232.4392,232.4001,232.4197,500.0
2024-08-13 13:25:00,238.0,238.11,237.99,238.07,1241.0,232.4294,232.5369,232.4197,232.4978,1241.0
2024-08-13 13:30:00,238.01,238.01,237.81,237.81,600.0,232.4392,232.4392,232.2439,232.2439,600.0
2024-08-13 13:35:00,237.93,238.19,237.93,238.01,878.0,232.3611,232.615,232.3611,232.4392,878.0
2024-08-13 13:40:00,238.1,238.21,238.1,238.12,552.0,232.5271,232.6345,232.5271,232.5466,552.0
2024-08-13 13:45:00,238.16,238.16,237.81,238.07,3798.0,232.5857,232.5857,232.2439,232.4978,3798.0
2024-08-13 13:50:00,238.03,238.5,238.03,238.4,1531.0,232.4587,232.9177,232.4587,232.8201,1531.0
2024-08-13 13:55:00,238.37,238.64,238.37,238.55,519.0,232.7908,233.0545,232.7908,232.9666,519.0
2024-08-13 14:00:00,238.68,238.81,238.68,238.81,300.0,233.0935,233.2205,233.0935,233.2205,300.0
2024-08-13 14:05:00,238.77,238.91,238.7,238.77,1829.0,233.1814,233.3181,233.113,233.1814,1829.0
2024-08-13 14:10:00,238.62,238.74,238.59,238.74,1200.0,233.0349,233.1521,233.0056,233.1521,1200.0
2024-08-13 14:15:00,238.74,238.74,238.4,238.54,1509.0,233.1521,233.1521,232.8201,232.9568,1509.0
2024-08-13 14:20:00,238.57,238.57,238.41,238.56,420.0,232.9861,232.9861,232.8298,232.9763,420.0
2024-08-13 14:25:00,238.73,238.73,238.54,238.61,1874.0,233.1423,233.1423,232.9568,233.0252,1874.0
2024-08-13 14:30:00,238.61,238.68,238.53,238.68,1105.0,233.0252,233.0935,232.947,233.0935,1105.0
2024-08-13 14:35:00,238.76,238.8,238.67,238.79,1112.0,233.1716,233.2107,233.0838,233.2009,1112.0
2024-08-13 14:40:00,238.89,238.97,238.7,238.7,3120.0,233.2986,233.3767,233.113,233.113,3120.0
2024-08-13 14:45:00,238.76,238.94,238.76,238.94,900.0,233.1716,233.3474,233.1716,233.3474,900.0
2024-08-13 14:50:00,239.02,239.11,238.93,239.04,6263.0,233.4256,233.5135,233.3377,233.4451,6263.0
2024-08-13 14:55:00,239.08,239.1,238.97,239.1,3962.0,233.4842,233.5037,233.3767,233.5037,3962.0
2024-08-13 15:00:00,239.07,239.17,238.84,238.84,11066.0,233.4744,233.572,233.2498,233.2498,11066.0
2024-08-13 15:05:00,238.97,239.02,238.84,238.95,2367.0,233.3767,233.4256,233.2498,233.3572,2367.0
2024-08-13 15:10:00,238.89,238.9,238.68,238.8,1200.0,233.2986,233.3084,233.0935,233.2107,1200.0
2024-08-13 15:15:00,238.73,238.73,238.6,238.71,2545.0,233.1423,233.1423,233.0154,233.1228,2545.0
2024-08-13 15:20:00,238.66,239.15,238.66,239.15,2518.0,233.074,233.5525,233.074,233.5525,2518.0
2024-08-13 15:25:00,239.11,239.19,239.04,239.19,1515.0,233.5135,233.5916,233.4451,233.5916,1515.0
2024-08-13 15:30:00,239.09,239.21,238.87,239.1,1596.0,233.4939,233.6111,233.2791,233.5037,1596.0
2024-08-13 15:35:00,239.14,239.14,238.97,239.02,2011.0,233.5428,233.5428,233.3767,233.4256,2011.0
2024-08-13 15:40:00,239.02,239.03,238.95,238.99,1850.0,233.4256,233.4353,233.3572,233.3963,1850.0
2024-08-13 15:45:00,239.0,239.4,238.92,239.4,6124.0,233.406,233.7967,233.3279,233.7967,6124.0
2024-08-13 15:50:00,239.47,239.47,238.49,238.72,7875.0,233.865,233.865,232.908,233.1326,7875.0
2024-08-13 15:55:00,238.79,238.94,238.64,238.76,30119.0,233.2009,233.3474,233.0545,233.1716,30119.0
2024-08-14 09:30:00,238.61,239.79,238.61,239.78,8404.0,233.0252,234.1775,233.0252,234.1678,8404.0
2024-08-14 09:35:00,240.09,240.54,239.24,240.16,1415.0,234.4705,234.91,233.6404,234.5389,1415.0
2024-08-14 09:40:00,240.12,240.35,239.8,240.26,1033.0,234.4998,234.7244,234.1873,234.6365,1033.0
2024-08-14 09:45:00,240.41,240.41,239.79,240.1,1100.0,234.783,234.783,234.1775,234.4803,1100.0
2024-08-14 09:50:00,240.08,240.4,239.95,240.03,4360.0,234.4607,234.7733,234.3338,234.4119,4360.0
2024-08-14 09:55:00,240.12,240.12,239.61,239.67,1866.0,234.4998,234.4998,234.0018,234.0603,1866.0
2024-08-14 10:00:00,239.54,239.55,239.34,239.54,1339.0,233.9334,233.9432,233.7381,233.9334,1339.0
2024-08-14 10:05:00,239.37,239.37,239.09,239.13,1414.0,233.7674,233.7674,233.4939,233.533,1414.0
2024-08-14 10:10:00,239.11,239.17,238.83,239.17,768.0,233.5135,233.572,233.24,233.572,768.0
2024-08-14 10:15:00,239.21,239.41,239.05,239.31,2978.0,233.6111,233.8064,233.4549,233.7088,2978.0
2024-08-14 10:20:00,239.36,239.6,239.32,239.6,1148.0,233.7576,233.992,233.7185,233.992,1148.0
2024-08-14 10:25:00,239.73,239.73,239.19,239.36,5116.0,234.1189,234.1189,233.5916,233.7576,5116.0
2024-08-14 10:30:00,239.25,239.25,238.43,238.45,3958.0,233.6502,233.6502,232.8494,232.8689,3958.0
2024-08-14 10:35:00,238.45,238.48,238.22,238.4,2354.0,232.8689,232.8982,232.6443,232.8201,2354.0
2024-08-14 10:40:00,238.33,238.6,238.19,238.35,10113.0,232.7517,233.0154,232.615,232.7712,10113.0
2024-08-14 10:45:00,238.34,238.36,238.17,238.35,1308.0,232.7615,232.781,232.5955,232.7712,1308.0
2024-08-14 10:50:00,238.22,238.34,238.1,238.22,2230.0,232.6443,232.7615,232.5271,232.6443,2230.0
2024-08-14 10:55:00,238.24,238.47,238.18,238.47,4818.0,232.6638,232.8884,232.6052,232.8884,4818.0
2024-08-14 11:00:00,238.47,238.51,238.32,238.41,1239.0,232.8884,232.9275,232.7419,232.8298,1239.0
2024-08-14 11:05:00,238.51,238.64,238.33,238.33,3057.0,232.9275,233.0545,232.7517,232.7517,3057.0
2024-08-14 11:10:00,238.47,238.55,238.33,238.34,1257.0,232.8884,232.9666,232.7517,232.7615,1257.0
2024-08-14 11:15:00,238.18,238.38,238.04,238.22,1343.0,232.6052,232.8005,232.4685,232.6443,1343.0
2024-08-14 11:20:00,238.25,238.32,238.08,238.27,1313.0,232.6736,232.7419,232.5076,232.6931,1313.0
2024-08-14 11:25:00,238.2,238.2,238.06,238.17,1612.0,232.6248,232.6248,232.488,232.5955,1612.0
2024-08-14 11:30:00,238.3,238.42,238.18,238.42,723.0,232.7224,232.8396,232.6052,232.8396,723.0
2024-08-14 11:35:00,238.32,238.46,238.23,238.28,700.0,232.7419,232.8787,232.6541,232.7029,700.0
2024-08-14 11:40:00,238.3,238.48,238.25,238.36,1773.0,232.7224,232.8982,232.6736,232.781,1773.0
2024-08-14 11:45:00,238.4,238.85,238.4,238.55,1481.0,232.8201,233.2595,232.8201,232.9666,1481.0
2024-08-14 11:50:00,238.47,238.78,238.46,238.67,1530.0,232.8884,233.1912,232.8787,233.0838,1530.0
2024-08-14 11:55:00,238.54,238.63,238.48,238.63,1008.0,232.9568,233.0447,232.8982,233.0447,1008.0
2024-08-14 12:00:00,238.65,238.77,238.64,238.77,615.0,233.0642,233.1814,233.0545,233.1814,615.0
2024-08-14 12:05:00,238.77,238.77,238.51,238.63,1300.0,233.1814,233.1814,232.9275,233.0447,1300.0
2024-08-14 12:10:00,238.65,238.88,238.65,238.88,1493.0,233.0642,233.2888,233.0642,233.2888,1493.0
2024-08-14 12:15:00,238.72,238.81,238.63,238.7,4870.0,233.1326,233.2205,233.0447,233.113,4870.0
2024-08-14 12:20:00,238.65,238.65,238.09,238.09,2369.0,233.0642,233.0642,232.5173,232.5173,2369.0
2024-08-14 12:25:00,237.97,238.17,237.96,238.17,1283.0,232.4001,232.5955,232.3904,232.5955,1283.0
2024-08-14 12:30:00,238.03,238.13,237.96,238.13,1194.0,232.4587,232.5564,232.3904,232.5564,1194.0
2024-08-14 12:35:00,238.01,238.17,238.0,238.13,1069.0,232.4392,232.5955,232.4294,232.5564,1069.0
2024-08-14 12:40:00,238.15,238.15,237.99,238.07,2178.0,232.5759,232.5759,232.4197,232.4978,2178.0
2024-08-14 12:45:00,238.11,238.11,238.0,238.11,780.0,232.5369,232.5369,232.4294,232.5369,780.0
2024-08-14 12:50:00,238.1,238.32,238.1,238.32,1386.0,232.5271,232.7419,232.5271,232.7419,1386.0
2024-08-14 12:55:00,238.44,238.55,238.44,238.55,717.0,232.8591,232.9666,232.8591,232.9666,717.0
2024-08-14 13:00:00,238.56,238.57,238.4,238.49,2155.0,232.9763,232.9861,232.8201,232.908,2155.0
2024-08-14 13:05:00,238.56,238.77,238.56,238.77,723.0,232.9763,233.1814,232.9763,233.1814,723.0
2024-08-14 13:10:00,238.76,238.76,238.48,238.62,2417.0,233.1716,233.1716,232.8982,233.0349,2417.0
2024-08-14 13:15:00,238.62,238.92,238.61,238.92,735.0,233.0349,233.3279,233.0252,233.3279,735.0
2024-08-14 13:20:00,238.82,238.82,238.82,238.82,342.0,233.2302,233.2302,233.2302,233.2302,342.0
2024-08-14 13:25:00,238.82,238.86,238.51,238.63,2563.0,233.2302,233.2693,232.9275,233.0447,2563.0
2024-08-14 13:30:00,238.61,238.71,238.56,238.56,1328.0,233.0252,233.1228,232.9763,232.9763,1328.0
2024-08-14 13:35:00,238.64,238.75,238.63,238.75,324.0,233.0545,233.1619,233.0447,233.1619,324.0
2024-08-14 13:40:00,238.63,238.77,238.62,238.75,935.0,233.0447,233.1814,233.0349,233.1619,935.0
2024-08-14 13:45:00,238.75,239.06,238.75,239.06,790.0,233.1619,233.4646,233.1619,233.4646,790.0
2024-08-14 13:50:00,238.93,238.93,238.91,238.92,564.0,233.3377,233.3377,233.3181,233.3279,564.0
2024-08-14 13:55:00,238.95,239.0,238.94,239.0,300.0,233.3572,233.406,233.3474,233.406,300.0
2024-08-14 14:00:00,238.86,238.93,238.69,238.78,3284.0,233.2693,233.3377,233.1033,233.1912,3284.0
2024-08-14 14:05:00,238.7,238.81,238.46,238.7,4810.0,233.113,233.2205,232.8787,233.113,4810.0
2024-08-14 14:10:00,238.76,238.91,238.75,238.81,1106.0,233.1716,233.3181,233.1619,233.2205,1106.0
2024-08-14 14:15:00,238.72,238.72,238.7,238.71,801.0,233.1326,233.1326,233.113,233.1228,801.0
2024-08-14 14:20:00,238.71,238.85,238.68,238.68,1512.0,233.1228,233.2595,233.0935,233.0935,1512.0
2024-08-14 14:25:00,238.78,238.85,238.6,238.61,6847.0,233.1912,233.2595,233.0154,233.0252,6847.0
2024-08-14 14:30:00,238.6,238.71,238.48,238.51,11631.0,233.0154,233.1228,232.8982,232.9275,11631.0
2024-08-14 14:35:00,238.53,238.78,238.49,238.66,1914.0,232.947,233.1912,232.908,233.074,1914.0
2024-08-14 14:40:00,238.77,238.95,238.76,238.93,1200.0,233.1814,233.3572,233.1716,233.3377,1200.0
2024-08-14 14:45:00,238.81,238.9,238.79,238.83,2678.0,233.2205,233.3084,233.2009,233.24,2678.0
2024-08-14 14:50:00,238.76,238.95,238.76,238.95,1210.0,233.1716,233.3572,233.1716,233.3572,1210.0
2024-08-14 14:55:00,238.98,239.37,238.97,239.37,2157.0,233.3865,233.7674,233.3767,233.7674,2157.0
2024-08-14 15:00:00,239.41,239.45,239.28,239.38,4729.0,233.8064,233.8455,233.6795,233.7771,4729.0
2024-08-14 15:05:00,239.38,239.48,239.34,239.37,3355.0,233.7771,233.8748,233.7381,233.7674,3355.0
2024-08-14 15:10:00,239.4,239.4,239.04,239.05,3762.0,233.7967,233.7967,233.4451,233.4549,3762.0
2024-08-14 15:15:00,239.05,239.14,239.04,239.12,1663.0,233.4549,233.5428,233.4451,233.5232,1663.0
2024-08-14 15:20:00,239.05,239.27,238.93,239.27,2685.0,233.4549,233.6697,233.3377,233.6697,2685.0
2024-08-14 15:25:00,239.07,239.24,238.92,238.92,4759.0,233.4744,233.6404,233.3279,233.3279,4759.0
2024-08-14 15:30:00,238.92,239.11,238.7,238.71,3711.0,233.3279,233.5135,233.113,233.1228,3711.0
2024-08-14 15:35:00,238.71,238.74,238.62,238.74,3232.0,233.1228,233.1521,233.0349,233.1521,3232.0
2024-08-14 15:40:00,238.78,238.98,238.69,238.82,3929.0,233.1912,233.3865,233.1033,233.2302,3929.0
2024-08-14 15:45:00,238.89,238.94,238.7,238.85,7371.0,233.2986,233.3474,233.113,233.2595,7371.0
2024-08-14 15:50:00,238.85,239.18,238.35,238.75,9345.0,233.2595,233.5818,232.7712,233.1619,9345.0
2024-08-14 15:55:00,238.85,239.02,238.49,238.59,37939.0,233.2595,233.4256,232.908,233.0056,37939.0
2024-08-15 09:30:00,241.16,242.13,241.16,242.13,7887.0,235.5155,236.4628,235.5155,236.4628,7887.0
2024-08-15 09:35:00,242.26,242.8,242.26,242.49,4791.0,236.5897,237.1171,236.5897,236.8143,4791.0
2024-08-15 09:40:00,242.53,242.72,241.35,241.35,1416.0,236.8534,237.039,235.701,235.701,1416.0
2024-08-15 09:45:00,241.99,241.99,240.57,241.12,2536.0,236.326,236.326,234.9393,235.4764,2536.0
2024-08-15 09:50:00,241.21,241.21,240.49,240.49,1371.0,235.5643,235.5643,234.8612,234.8612,1371.0
2024-08-15 09:55:00,240.25,240.4,240.08,240.08,942.0,234.6268,234.7733,234.4607,234.4607,942.0
2024-08-15 10:00:00,239.9,240.55,239.66,240.55,30231.0,234.285,234.9197,234.0506,234.9197,30231.0
2024-08-15 10:05:00,240.38,240.46,239.69,239.69,1587.0,234.7537,234.8319,234.0799,234.0799,1587.0
2024-08-15 10:10:00,239.5,239.95,239.5,239.91,3945.0,233.8943,234.3338,233.8943,234.2947,3945.0
2024-08-15 10:15:00,239.79,240.25,239.78,240.25,6499.0,234.1775,234.6268,234.1678,234.6268,6499.0
2024-08-15 10:20:00,240.24,240.4,240.11,240.33,2647.0,234.617,234.7733,234.49,234.7049,2647.0
2024-08-15 10:25:00,240.31,240.75,240.15,240.49,6797.0,234.6854,235.1151,234.5291,234.8612,6797.0
2024-08-15 10:30:00,240.65,241.02,240.65,240.81,1825.0,235.0174,235.3787,235.0174,235.1737,1825.0
2024-08-15 10:35:00,240.97,240.97,240.47,240.56,2465.0,235.3299,235.3299,234.8416,234.9295,2465.0
2024-08-15 10:40:00,240.64,241.02,240.45,241.02,4094.0,235.0076,235.3787,234.8221,235.3787,4094.0
2024-08-15 10:45:00,241.02,241.08,240.83,241.06,5884.0,235.3787,235.4373,235.1932,235.4178,5884.0
2024-08-15 10:50:00,241.07,241.17,241.06,241.07,500.0,235.4276,235.5252,235.4178,235.4276,500.0
2024-08-15 10:55:00,241.06,241.39,241.06,241.31,1738.0,235.4178,235.7401,235.4178,235.662,1738.0
2024-08-15 11:00:00,241.27,241.36,241.06,241.27,2680.0,235.6229,235.7108,235.4178,235.6229,2680.0
2024-08-15 11:05:00,241.49,241.71,241.24,241.26,5019.0,235.8377,236.0526,235.5936,235.6131,5019.0
2024-08-15 11:10:00,241.45,241.62,241.42,241.55,4866.0,235.7987,235.9647,235.7694,235.8963,4866.0
2024-08-15 11:15:00,241.69,241.84,241.48,241.48,10463.0,236.0331,236.1796,235.828,235.828,10463.0
2024-08-15 11:20:00,241.62,241.67,241.37,241.67,5688.0,235.9647,236.0135,235.7206,236.0135,5688.0
2024-08-15 11:25:00,241.68,241.86,241.42,241.58,4950.0,236.0233,236.1991,235.7694,235.9256,4950.0
2024-08-15 11:30:00,241.45,241.51,241.24,241.24,12209.0,235.7987,235.8573,235.5936,235.5936,12209.0
2024-08-15 11:35:00,241.19,241.19,240.82,241.07,2163.0,235.5448,235.5448,235.1834,235.4276,2163.0
2024-08-15 11:40:00,240.99,241.07,240.86,240.96,2528.0,235.3495,235.4276,235.2225,235.3202,2528.0
2024-08-15 11:45:00,240.85,240.99,240.65,240.84,3680.0,235.2127,235.3495,235.0174,235.203,3680.0
2024-08-15 11:50:00,240.86,240.99,240.73,240.76,4139.0,235.2225,235.3495,235.0955,235.1248,4139.0
2024-08-15 11:55:00,240.77,240.77,240.39,240.39,2116.0,235.1346,235.1346,234.7635,234.7635,2116.0
2024-08-15 12:00:00,240.43,240.74,240.39,240.6,3612.0,234.8026,235.1053,234.7635,234.9686,3612.0
2024-08-15 12:05:00,240.6,240.68,240.42,240.68,2281.0,234.9686,235.0467,234.7928,235.0467,2281.0
2024-08-15 12:10:00,240.54,240.57,240.44,240.57,1400.0,234.91,234.9393,234.8123,234.9393,1400.0
2024-08-15 12:15:00,240.59,240.87,240.58,240.63,3831.0,234.9588,235.2323,234.949,234.9979,3831.0
2024-08-15 12:20:00,240.69,241.14,240.62,241.06,5255.0,235.0565,235.4959,234.9881,235.4178,5255.0
2024-08-15 12:25:00,240.85,240.97,240.85,240.87,1398.0,235.2127,235.3299,235.2127,235.2323,1398.0
2024-08-15 12:30:00,240.96,241.01,240.85,241.01,2674.0,235.3202,235.369,235.2127,235.369,2674.0
2024-08-15 12:35:00,241.05,241.05,240.86,240.89,2495.0,235.408,235.408,235.2225,235.2518,2495.0
2024-08-15 12:40:00,240.91,240.91,240.44,240.45,2216.0,235.2713,235.2713,234.8123,234.8221,2216.0
2024-08-15 12:45:00,240.45,240.51,240.3,240.47,1296.0,234.8221,234.8807,234.6756,234.8416,1296.0
2024-08-15 12:50:00,240.48,240.63,240.48,240.51,2321.0,234.8514,234.9979,234.8514,234.8807,2321.0
2024-08-15 12:55:00,240.59,240.59,240.46,240.56,1585.0,234.9588,234.9588,234.8319,234.9295,1585.0
2024-08-15 13:00:00,240.49,240.59,240.49,240.59,1770.0,234.8612,234.9588,234.8612,234.9588,1770.0
2024-08-15 13:05:00,240.53,240.81,240.48,240.6,4441.0,234.9002,235.1737,234.8514,234.9686,4441.0
2024-08-15 13:10:00,240.55,240.64,240.47,240.47,900.0,234.9197,235.0076,234.8416,234.8416,900.0
2024-08-15 13:15:00,240.44,240.61,240.42,240.61,1523.0,234.8123,234.9783,234.7928,234.9783,1523.0
2024-08-15 13:20:00,240.54,240.62,240.51,240.61,1509.0,234.91,234.9881,234.8807,234.9783,1509.0
2024-08-15 13:25:00,240.62,240.7,240.53,240.56,5085.0,234.9881,235.0662,234.9002,234.9295,5085.0
2024-08-15 13:30:00,240.61,240.78,240.45,240.6,8380.0,234.9783,235.1444,234.8221,234.9686,8380.0
2024-08-15 13:35:00,240.6,240.65,240.45,240.56,1825.0,234.9686,235.0174,234.8221,234.9295,1825.0
2024-08-15 13:40:00,240.57,240.59,240.35,240.37,2281.0,234.9393,234.9588,234.7244,234.744,2281.0
2024-08-15 13:45:00,240.36,240.38,240.27,240.27,1405.0,234.7342,234.7537,234.6463,234.6463,1405.0
2024-08-15 13:50:00,240.3,240.54,240.3,240.3,4017.0,234.6756,234.91,234.6756,234.6756,4017.0
2024-08-15 13:55:00,240.34,240.35,240.18,240.23,4531.0,234.7147,234.7244,234.5584,234.6072,4531.0
2024-08-15 14:00:00,240.18,240.19,240.06,240.13,4155.0,234.5584,234.5682,234.4412,234.5096,4155.0
2024-08-15 14:05:00,240.15,240.16,240.06,240.06,1837.0,234.5291,234.5389,234.4412,234.4412,1837.0
2024-08-15 14:10:00,240.06,240.1,239.89,239.93,3712.0,234.4412,234.4803,234.2752,234.3143,3712.0
2024-08-15 14:15:00,239.87,239.99,239.83,239.99,5381.0,234.2557,234.3729,234.2166,234.3729,5381.0
2024-08-15 14:20:00,239.95,239.99,239.88,239.93,1737.0,234.3338,234.3729,234.2654,234.3143,1737.0
2024-08-15 14:25:00,239.95,240.08,239.95,240.05,2625.0,234.3338,234.4607,234.3338,234.4315,2625.0
2024-08-15 14:30:00,240.1,240.22,239.97,240.12,3020.0,234.4803,234.5975,234.3533,234.4998,3020.0
2024-08-15 14:35:00,240.12,240.22,239.88,239.92,3329.0,234.4998,234.5975,234.2654,234.3045,3329.0
2024-08-15 14:40:00,239.99,240.05,239.92,240.05,1266.0,234.3729,234.4315,234.3045,234.4315,1266.0
2024-08-15 14:45:00,240.09,240.09,239.82,239.82,1469.0,234.4705,234.4705,234.2068,234.2068,1469.0
2024-08-15 14:50:00,239.87,240.03,239.69,240.03,6280.0,234.2557,234.4119,234.0799,234.4119,6280.0
2024-08-15 14:55:00,240.08,240.36,239.88,240.31,3897.0,234.4607,234.7342,234.2654,234.6854,3897.0
2024-08-15 15:00:00,240.27,240.33,240.21,240.31,4362.0,234.6463,234.7049,234.5877,234.6854,4362.0
2024-08-15 15:05:00,240.24,240.45,240.24,240.44,2870.0,234.617,234.8221,234.617,234.8123,2870.0
2024-08-15 15:10:00,240.46,240.6,240.4,240.45,2815.0,234.8319,234.9686,234.7733,234.8221,2815.0
2024-08-15 15:15:00,240.51,240.66,240.5,240.63,1117.0,234.8807,235.0272,234.8709,234.9979,1117.0
2024-08-15 15:20:00,240.66,240.92,240.66,240.82,3545.0,235.0272,235.2811,235.0272,235.1834,3545.0
2024-08-15 15:25:00,240.87,241.04,240.8,241.01,3872.0,235.2323,235.3983,235.1639,235.369,3872.0
2024-08-15 15:30:00,241.01,241.12,240.97,241.01,3664.0,235.369,235.4764,235.3299,235.369,3664.0
2024-08-15 15:35:00,241.08,241.09,240.92,240.94,3187.0,235.4373,235.4471,235.2811,235.3006,3187.0
2024-08-15 15:40:00,241.0,241.09,240.94,241.02,4993.0,235.3592,235.4471,235.3006,235.3787,4993.0
2024-08-15 15:45:00,241.06,241.13,240.59,240.66,5032.0,235.4178,235.4862,234.9588,235.0272,5032.0
2024-08-15 15:50:00,240.56,240.8,240.17,240.51,18766.0,234.9295,235.1639,234.5486,234.8807,18766.0
2024-08-15 15:55:00,240.48,240.48,239.79,240.26,43276.0,234.8514,234.8514,234.1775,234.6365,43276.0
2024-08-16 09:30:00,239.54,241.36,239.54,240.8,46625.0,233.9334,235.7108,233.9334,235.1639,46625.0
2024-08-16 09:35:00,240.68,241.59,240.68,241.03,6488.0,235.0467,235.9354,235.0467,235.3885,6488.0
2024-08-16 09:40:00,241.29,241.96,240.98,241.9,6350.0,235.6424,236.2967,235.3397,236.2382,6350.0
2024-08-16 09:45:00,241.91,242.04,241.73,242.04,4406.0,236.2479,236.3749,236.0721,236.3749,4406.0
2024-08-16 09:50:00,241.96,242.37,241.8,242.07,12742.0,236.2967,236.6972,236.1405,236.4042,12742.0
2024-08-16 09:55:00,242.03,242.38,242.02,242.03,5147.0,236.3651,236.7069,236.3553,236.3651,5147.0
2024-08-16 10:00:00,242.06,242.71,242.06,242.23,3261.0,236.3944,237.0292,236.3944,236.5604,3261.0
2024-08-16 10:05:00,242.21,242.38,241.8,241.88,14126.0,236.5409,236.7069,236.1405,236.2186,14126.0
2024-08-16 10:10:00,241.8,242.01,241.69,241.77,9024.0,236.1405,236.3456,236.0331,236.1112,9024.0
2024-08-16 10:15:00,241.86,241.91,241.76,241.76,956.0,236.1991,236.2479,236.1014,236.1014,956.0
2024-08-16 10:20:00,241.9,241.9,241.72,241.86,2529.0,236.2382,236.2382,236.0624,236.1991,2529.0
2024-08-16 10:25:00,241.81,242.02,241.68,241.7,2456.0,236.1503,236.3553,236.0233,236.0428,2456.0
2024-08-16 10:30:00,241.73,241.77,241.44,241.56,2310.0,236.0721,236.1112,235.7889,235.9061,2310.0
2024-08-16 10:35:00,241.49,241.56,241.2,241.2,3302.0,235.8377,235.9061,235.5545,235.5545,3302.0
2024-08-16 10:40:00,241.03,241.03,240.78,240.89,3026.0,235.3885,235.3885,235.1444,235.2518,3026.0
2024-08-16 10:45:00,240.97,241.12,240.97,241.12,400.0,235.3299,235.4764,235.3299,235.4764,400.0
2024-08-16 10:50:00,241.07,241.17,241.03,241.17,2077.0,235.4276,235.5252,235.3885,235.5252,2077.0
2024-08-16 10:55:00,241.16,241.27,241.15,241.23,1359.0,235.5155,235.6229,235.5057,235.5838,1359.0
2024-08-16 11:00:00,241.22,241.28,241.17,241.28,3130.0,235.5741,235.6327,235.5252,235.6327,3130.0
2024-08-16 11:05:00,241.23,241.46,241.23,241.44,1000.0,235.5838,235.8084,235.5838,235.7889,1000.0
2024-08-16 11:10:00,241.49,241.68,241.33,241.63,13190.0,235.8377,236.0233,235.6815,235.9745,13190.0
2024-08-16 11:15:00,241.59,241.68,241.44,241.68,2675.0,235.9354,236.0233,235.7889,236.0233,2675.0
2024-08-16 11:20:00,241.62,241.72,241.58,241.67,1701.0,235.9647,236.0624,235.9256,236.0135,1701.0
2024-08-16 11:25:00,241.67,241.69,241.55,241.69,2864.0,236.0135,236.0331,235.8963,236.0331,2864.0
2024-08-16 11:30:00,241.62,241.79,241.51,241.57,4640.0,235.9647,236.1307,235.8573,235.9159,4640.0
2024-08-16 11:35:00,241.52,241.52,241.1,241.17,1204.0,235.867,235.867,235.4569,235.5252,1204.0
2024-08-16 11:40:00,241.2,241.35,240.99,241.03,1536.0,235.5545,235.701,235.3495,235.3885,1536.0
2024-08-16 11:45:00,241.16,241.25,241.11,241.14,1383.0,235.5155,235.6034,235.4666,235.4959,1383.0
2024-08-16 11:50:00,241.15,241.33,240.97,241.33,1669.0,235.5057,235.6815,235.3299,235.6815,1669.0
2024-08-16 11:55:00,241.38,241.38,241.23,241.3,951.0,235.7303,235.7303,235.5838,235.6522,951.0
2024-08-16 12:00:00,241.27,241.35,241.14,241.35,2038.0,235.6229,235.701,235.4959,235.701,2038.0
2024-08-16 12:05:00,241.38,241.38,241.28,241.36,1312.0,235.7303,235.7303,235.6327,235.7108,1312.0
2024-08-16 12:10:00,241.41,241.44,241.27,241.36,6819.0,235.7596,235.7889,235.6229,235.7108,6819.0
2024-08-16 12:15:00,241.43,241.57,241.42,241.44,1200.0,235.7792,235.9159,235.7694,235.7889,1200.0
2024-08-16 12:20:00,241.5,241.53,241.33,241.44,1931.0,235.8475,235.8768,235.6815,235.7889,1931.0
2024-08-16 12:25:00,241.5,241.5,241.09,241.28,4506.0,235.8475,235.8475,235.4471,235.6327,4506.0
2024-08-16 12:30:00,241.14,241.17,241.14,241.17,406.0,235.4959,235.5252,235.4959,235.5252,406.0
2024-08-16 12:35:00,241.19,241.22,241.02,241.11,1124.0,235.5448,235.5741,235.3787,235.4666,1124.0
2024-08-16 12:40:00,241.18,241.2,241.09,241.13,806.0,235.535,235.5545,235.4471,235.4862,806.0
2024-08-16 12:45:00,241.09,241.2,241.08,241.2,1232.0,235.4471,235.5545,235.4373,235.5545,1232.0
2024-08-16 12:50:00,241.2,241.28,241.17,241.28,644.0,235.5545,235.6327,235.5252,235.6327,644.0
2024-08-16 12:55:00,241.37,241.56,241.31,241.52,2250.0,235.7206,235.9061,235.662,235.867,2250.0
2024-08-16 13:00:00,241.56,241.56,241.41,241.42,200.0,235.9061,235.9061,235.7596,235.7694,200.0
2024-08-16 13:05:00,241.42,241.53,241.28,241.53,2114.0,235.7694,235.8768,235.6327,235.8768,2114.0
2024-08-16 13:10:00,241.52,241.52,241.42,241.42,1171.0,235.867,235.867,235.7694,235.7694,1171.0
2024-08-16 13:15:00,241.45,241.67,241.32,241.67,2211.0,235.7987,236.0135,235.6717,236.0135,2211.0
2024-08-16 13:20:00,241.53,241.53,241.35,241.35,1050.0,235.8768,235.8768,235.701,235.701,1050.0
2024-08-16 13:25:00,241.44,241.44,241.3,241.3,1912.0,235.7889,235.7889,235.6522,235.6522,1912.0
2024-08-16 13:30:00,241.31,241.35,241.31,241.32,302.0,235.662,235.701,235.662,235.6717,302.0
2024-08-16 13:35:00,241.37,241.45,241.37,241.44,700.0,235.7206,235.7987,235.7206,235.7889,700.0
2024-08-16 13:40:00,241.34,241.47,241.33,241.46,834.0,235.6913,235.8182,235.6815,235.8084,834.0
2024-08-16 13:45:00,241.52,241.77,241.36,241.77,2490.0,235.867,236.1112,235.7108,236.1112,2490.0
2024-08-16 13:50:00,241.57,241.65,241.33,241.58,2985.0,235.9159,235.994,235.6815,235.9256,2985.0
2024-08-16 13:55:00,241.67,241.75,241.66,241.75,603.0,236.0135,236.0917,236.0038,236.0917,603.0
2024-08-16 14:00:00,241.71,241.71,241.45,241.57,1832.0,236.0526,236.0526,235.7987,235.9159,1832.0
2024-08-16 14:05:00,241.56,241.57,241.38,241.38,1907.0,235.9061,235.9159,235.7303,235.7303,1907.0
2024-08-16 14:10:00,241.45,241.45,241.25,241.32,1448.0,235.7987,235.7987,235.6034,235.6717,1448.0
2024-08-16 14:15:00,241.28,241.46,241.26,241.45,1704.0,235.6327,235.8084,235.6131,235.7987,1704.0
2024-08-16 14:20:00,241.27,241.36,241.27,241.36,700.0,235.6229,235.7108,235.6229,235.7108,700.0
2024-08-16 14:25:00,241.32,241.48,241.3,241.48,1600.0,235.6717,235.828,235.6522,235.828,1600.0
2024-08-16 14:30:00,241.46,241.54,241.3,241.54,800.0,235.8084,235.8866,235.6522,235.8866,800.0
2024-08-16 14:35:00,241.37,241.55,241.35,241.55,450.0,235.7206,235.8963,235.701,235.8963,450.0
2024-08-16 14:40:00,241.58,241.65,241.55,241.55,2430.0,235.9256,235.994,235.8963,235.8963,2430.0
2024-08-16 14:45:00,241.47,241.53,241.46,241.5,1200.0,235.8182,235.8768,235.8084,235.8475,1200.0
2024-08-16 14:50:00,241.53,241.59,241.44,241.59,1781.0,235.8768,235.9354,235.7889,235.9354,1781.0
2024-08-16 14:55:00,241.57,241.78,241.54,241.55,2242.0,235.9159,236.121,235.8866,235.8963,2242.0
2024-08-16 15:00:00,241.65,241.75,241.54,241.57,4241.0,235.994,236.0917,235.8866,235.9159,4241.0
2024-08-16 15:05:00,241.61,241.61,241.51,241.51,280.0,235.9549,235.9549,235.8573,235.8573,280.0
2024-08-16 15:10:00,241.51,241.6,241.42,241.58,1732.0,235.8573,235.9452,235.7694,235.9256,1732.0
2024-08-16 15:15:00,241.48,241.63,241.46,241.63,2568.0,235.828,235.9745,235.8084,235.9745,2568.0
2024-08-16 15:20:00,241.63,241.76,241.6,241.69,3937.0,235.9745,236.1014,235.9452,236.0331,3937.0
2024-08-16 15:25:00,241.73,241.73,241.38,241.38,5668.0,236.0721,236.0721,235.7303,235.7303,5668.0
2024-08-16 15:30:00,241.44,241.83,241.39,241.71,5741.0,235.7889,236.1698,235.7401,236.0526,5741.0
2024-08-16 15:35:00,241.76,241.96,241.69,241.83,3292.0,236.1014,236.2967,236.0331,236.1698,3292.0
2024-08-16 15:40:00,241.87,242.04,241.83,241.97,5647.0,236.2089,236.3749,236.1698,236.3065,5647.0
2024-08-16 15:45:00,242.02,242.02,241.71,241.73,7113.0,236.3553,236.3553,236.0526,236.0721,7113.0
2024-08-16 15:50:00,241.76,241.85,241.56,241.71,9003.0,236.1014,236.1893,235.9061,236.0526,9003.0
2024-08-16 15:55:00,241.71,242.23,241.67,242.02,58536.0,236.0526,236.5604,236.0135,236.3553,58536.0
2024-08-19 09:30:00,242.57,242.85,241.61,242.31,8047.0,236.8925,237.1659,235.9549,236.6386,8047.0
2024-08-19 09:35:00,242.79,242.98,242.79,242.96,1700.0,237.1073,237.2929,237.1073,237.2733,1700.0
2024-08-19 09:40:00,242.41,242.82,242.17,242.51,1200.0,236.7362,237.1366,236.5018,236.8339,1200.0
2024-08-19 09:45:00,242.81,242.81,242.44,242.55,1333.0,237.1269,237.1269,236.7655,236.8729,1333.0
2024-08-19 09:50:00,242.48,242.48,241.96,242.2,1568.0,236.8046,236.8046,236.2967,236.5311,1568.0
2024-08-19 09:55:00,242.12,242.17,241.77,242.08,3491.0,236.453,236.5018,236.1112,236.4139,3491.0
2024-08-19 10:00:00,242.14,242.18,241.95,241.95,1699.0,236.4725,236.5116,236.287,236.287,1699.0
2024-08-19 10:05:00,242.08,242.12,241.84,241.84,3756.0,236.4139,236.453,236.1796,236.1796,3756.0
2024-08-19 10:10:00,241.86,241.86,241.22,241.22,3100.0,236.1991,236.1991,235.5741,235.5741,3100.0
2024-08-19 10:15:00,241.46,241.59,241.04,241.09,1709.0,235.8084,235.9354,235.3983,235.4471,1709.0
2024-08-19 10:20:00,241.08,241.32,241.07,241.2,1805.0,235.4373,235.6717,235.4276,235.5545,1805.0
2024-08-19 10:25:00,241.28,241.51,241.27,241.36,595.0,235.6327,235.8573,235.6229,235.7108,595.0
2024-08-19 10:30:00,241.49,241.82,241.49,241.82,4724.0,235.8377,236.16,235.8377,236.16,4724.0
2024-08-19 10:35:00,241.85,242.18,241.85,242.05,4070.0,236.1893,236.5116,236.1893,236.3846,4070.0
2024-08-19 10:40:00,242.17,242.64,242.13,242.34,5472.0,236.5018,236.9608,236.4628,236.6679,5472.0
2024-08-19 10:45:00,242.51,242.96,242.49,242.78,36379.0,236.8339,237.2733,236.8143,237.0976,36379.0
2024-08-19 10:50:00,242.91,242.91,242.66,242.8,13541.0,237.2245,237.2245,236.9804,237.1171,13541.0
2024-08-19 10:55:00,242.67,242.99,242.67,242.99,2310.0,236.9901,237.3026,236.9901,237.3026,2310.0
2024-08-19 11:00:00,242.99,243.04,242.95,243.04,1121.0,237.3026,237.3515,237.2636,237.3515,1121.0
2024-08-19 11:05:00,242.87,242.93,242.78,242.93,1127.0,237.1854,237.244,237.0976,237.244,1127.0
2024-08-19 11:10:00,242.86,242.86,242.76,242.76,601.0,237.1757,237.1757,237.078,237.078,601.0
2024-08-19 11:15:00,242.75,242.9,242.37,242.75,4999.0,237.0683,237.2147,236.6972,237.0683,4999.0
2024-08-19 11:20:00,242.65,242.76,242.64,242.72,703.0,236.9706,237.078,236.9608,237.039,703.0
2024-08-19 11:25:00,242.7,242.71,242.7,242.71,200.0,237.0194,237.0292,237.0194,237.0292,200.0
2024-08-19 11:30:00,242.69,242.71,242.6,242.6,810.0,237.0097,237.0292,236.9218,236.9218,810.0
2024-08-19 11:35:00,242.61,243.0,242.61,242.83,1587.0,236.9315,237.3124,236.9315,237.1464,1587.0
2024-08-19 11:40:00,242.84,242.84,242.75,242.75,725.0,237.1561,237.1561,237.0683,237.0683,725.0
2024-08-19 11:45:00,242.76,242.76,242.55,242.56,3052.0,237.078,237.078,236.8729,236.8827,3052.0
2024-08-19 11:50:00,242.54,242.61,242.54,242.61,520.0,236.8632,236.9315,236.8632,236.9315,520.0
2024-08-19 11:55:00,242.63,242.63,242.23,242.32,2739.0,236.9511,236.9511,236.5604,236.6483,2739.0
2024-08-19 12:00:00,242.41,242.41,242.2,242.29,1422.0,236.7362,236.7362,236.5311,236.619,1422.0
2024-08-19 12:05:00,242.24,242.41,242.23,242.41,690.0,236.5702,236.7362,236.5604,236.7362,690.0
2024-08-19 12:10:00,242.51,242.62,242.51,242.62,661.0,236.8339,236.9413,236.8339,236.9413,661.0
2024-08-19 12:15:00,242.57,242.69,242.57,242.62,805.0,236.8925,237.0097,236.8925,236.9413,805.0
2024-08-19 12:20:00,242.66,242.66,242.62,242.62,200.0,236.9804,236.9804,236.9413,236.9413,200.0
2024-08-19 12:25:00,242.66,242.87,242.66,242.87,1652.0,236.9804,237.1854,236.9804,237.1854,1652.0
2024-08-19 12:30:00,242.88,243.1,242.87,243.06,8732.0,237.1952,237.4101,237.1854,237.371,8732.0
2024-08-19 12:35:00,243.01,243.01,242.94,242.99,1883.0,237.3222,237.3222,237.2538,237.3026,1883.0
2024-08-19 12:40:00,242.92,242.93,242.83,242.83,2274.0,237.2343,237.244,237.1464,237.1464,2274.0
2024-08-19 12:45:00,242.91,242.94,242.84,242.91,750.0,237.2245,237.2538,237.1561,237.2245,750.0
2024-08-19 12:50:00,242.99,243.08,242.99,243.08,752.0,237.3026,237.3905,237.3026,237.3905,752.0
2024-08-19 12:55:00,243.01,243.01,242.87,242.94,4025.0,237.3222,237.3222,237.1854,237.2538,4025.0
2024-08-19 13:00:00,242.92,242.92,242.85,242.85,200.0,237.2343,237.2343,237.1659,237.1659,200.0
2024-08-19 13:05:00,242.9,242.99,242.8,242.99,1019.0,237.2147,237.3026,237.1171,237.3026,1019.0
2024-08-19 13:10:00,242.93,243.01,242.9,243.01,829.0,237.244,237.3222,237.2147,237.3222,829.0
2024-08-19 13:15:00,242.85,243.0,242.85,242.87,500.0,237.1659,237.3124,237.1659,237.1854,500.0
2024-08-19 13:20:00,243.0,243.0,242.87,242.94,996.0,237.3124,237.3124,237.1854,237.2538,996.0
2024-08-19 13:25:00,242.87,242.94,242.61,242.61,4596.0,237.1854,237.2538,236.9315,236.9315,4596.0
2024-08-19 13:30:00,242.52,242.52,242.39,242.48,3576.0,236.8436,236.8436,236.7167,236.8046,3576.0
2024-08-19 13:35:00,242.54,242.55,242.45,242.49,1388.0,236.8632,236.8729,236.7753,236.8143,1388.0
2024-08-19 13:40:00,242.37,242.53,242.37,242.53,504.0,236.6972,236.8534,236.6972,236.8534,504.0
2024-08-19 13:45:00,242.44,242.57,242.44,242.57,324.0,236.7655,236.8925,236.7655,236.8925,324.0
2024-08-19 13:50:00,242.53,242.56,242.44,242.44,2684.0,236.8534,236.8827,236.7655,236.7655,2684.0
2024-08-19 13:55:00,242.39,242.4,242.39,242.4,200.0,236.7167,236.7264,236.7167,236.7264,200.0
2024-08-19 14:00:00,242.55,242.58,242.46,242.52,2704.0,236.8729,236.9022,236.785,236.8436,2704.0
2024-08-19 14:05:00,242.52,242.56,242.42,242.43,4171.0,236.8436,236.8827,236.746,236.7557,4171.0
2024-08-19 14:10:00,242.35,242.42,242.3,242.31,1416.0,236.6776,236.746,236.6288,236.6386,1416.0
2024-08-19 14:15:00,242.31,242.33,242.31,242.33,600.0,236.6386,236.6581,236.6386,236.6581,600.0
2024-08-19 14:20:00,242.33,242.38,242.3,242.34,3228.0,236.6581,236.7069,236.6288,236.6679,3228.0
2024-08-19 14:25:00,242.34,242.38,242.29,242.3,1253.0,236.6679,236.7069,236.619,236.6288,1253.0
2024-08-19 14:30:00,242.3,242.3,242.3,242.3,0.0,236.6288,236.6288,236.6288,236.6288,0.0
2024-08-19 14:35:00,242.27,242.32,242.26,242.29,2469.0,236.5995,236.6483,236.5897,236.619,2469.0
2024-08-19 14:40:00,242.38,242.62,242.38,242.62,1711.0,236.7069,236.9413,236.7069,236.9413,1711.0
2024-08-19 14:45:00,242.7,242.75,242.57,242.75,2357.0,237.0194,237.0683,236.8925,237.0683,2357.0
2024-08-19 14:50:00,242.69,242.75,242.62,242.73,7407.0,237.0097,237.0683,236.9413,237.0487,7407.0
2024-08-19 14:55:00,242.7,242.84,242.7,242.7,1125.0,237.0194,237.1561,237.0194,237.0194,1125.0
2024-08-19 15:00:00,242.79,242.79,242.58,242.59,2379.0,237.1073,237.1073,236.9022,236.912,2379.0
2024-08-19 15:05:00,242.65,242.7,242.64,242.64,600.0,236.9706,237.0194,236.9608,236.9608,600.0
2024-08-19 15:10:00,242.67,242.78,242.66,242.75,1881.0,236.9901,237.0976,236.9804,237.0683,1881.0
2024-08-19 15:15:00,242.78,242.83,242.57,242.6,12065.0,237.0976,237.1464,236.8925,236.9218,12065.0
2024-08-19 15:20:00,242.57,242.61,242.47,242.47,2367.0,236.8925,236.9315,236.7948,236.7948,2367.0
2024-08-19 15:25:00,242.43,242.46,242.36,242.39,1554.0,236.7557,236.785,236.6874,236.7167,1554.0
2024-08-19 15:30:00,242.33,242.37,242.27,242.29,2580.0,236.6581,236.6972,236.5995,236.619,2580.0
2024-08-19 15:35:00,242.3,242.3,242.05,242.15,5103.0,236.6288,236.6288,236.3846,236.4823,5103.0
2024-08-19 15:40:00,242.22,242.33,242.1,242.32,5725.0,236.5507,236.6581,236.4335,236.6483,5725.0
2024-08-19 15:45:00,242.32,242.38,242.29,242.33,6797.0,236.6483,236.7069,236.619,236.6581,6797.0
2024-08-19 15:50:00,242.38,242.39,241.95,242.22,12883.0,236.7069,236.7167,236.287,236.5507,12883.0
2024-08-19 15:55:00,242.19,242.66,242.17,242.64,25763.0,236.5214,236.9804,236.5018,236.9608,25763.0
2024-08-20 09:30:00,242.58,243.93,242.58,243.52,10069.0,236.9022,238.2206,236.9022,237.8202,10069.0
2024-08-20 09:35:00,243.19,243.7,243.03,243.2,1958.0,237.498,237.996,237.3417,237.5077,1958.0
2024-08-20 09:40:00,242.95,243.13,242.95,243.13,414.0,237.2636,237.4394,237.2636,237.4394,414.0
2024-08-20 09:45:00,243.2,243.2,242.79,243.05,630.0,237.5077,237.5077,237.1073,237.3612,630.0
2024-08-20 09:50:00,242.83,242.83,242.49,242.49,1395.0,237.1464,237.1464,236.8143,236.8143,1395.0
2024-08-20 09:55:00,242.49,242.67,242.23,242.29,1246.0,236.8143,236.9901,236.5604,236.619,1246.0
2024-08-20 10:00:00,242.48,242.74,242.45,242.59,4765.0,236.8046,237.0585,236.7753,236.912,4765.0
2024-08-20 10:05:00,242.59,242.87,242.59,242.87,2575.0,236.912,237.1854,236.912,237.1854,2575.0
2024-08-20 10:10:00,242.72,242.72,242.36,242.38,1319.0,237.039,237.039,236.6874,236.7069,1319.0
2024-08-20 10:15:00,242.41,242.41,242.24,242.24,906.0,236.7362,236.7362,236.5702,236.5702,906.0
2024-08-20 10:20:00,242.18,242.32,242.18,242.2,830.0,236.5116,236.6483,236.5116,236.5311,830.0
2024-08-20 10:25:00,242.38,242.38,242.21,242.34,832.0,236.7069,236.7069,236.5409,236.6679,832.0
2024-08-20 10:30:00,242.23,242.34,242.0,242.34,5992.0,236.5604,236.6679,236.3358,236.6679,5992.0
2024-08-20 10:35:00,242.49,242.49,242.34,242.38,654.0,236.8143,236.8143,236.6679,236.7069,654.0
2024-08-20 10:40:00,242.3,242.4,242.19,242.19,1142.0,236.6288,236.7264,236.5214,236.5214,1142.0
2024-08-20 10:45:00,242.28,242.32,242.2,242.2,992.0,236.6093,236.6483,236.5311,236.5311,992.0
2024-08-20 10:50:00,242.09,242.09,242.09,242.09,100.0,236.4237,236.4237,236.4237,236.4237,100.0
2024-08-20 10:55:00,242.01,242.1,242.0,242.1,912.0,236.3456,236.4335,236.3358,236.4335,912.0
2024-08-20 11:00:00,242.0,242.07,241.99,242.0,697.0,236.3358,236.4042,236.326,236.3358,697.0
2024-08-20 11:05:00,241.96,242.33,241.95,242.11,2194.0,236.2967,236.6581,236.287,236.4432,2194.0
2024-08-20 11:10:00,242.31,242.31,242.13,242.13,1033.0,236.6386,236.6386,236.4628,236.4628,1033.0
2024-08-20 11:15:00,242.1,242.19,242.05,242.05,2743.0,236.4335,236.5214,236.3846,236.3846,2743.0
2024-08-20 11:20:00,242.14,242.16,241.96,241.96,1707.0,236.4725,236.4921,236.2967,236.2967,1707.0
2024-08-20 11:25:00,241.98,242.05,241.89,242.03,829.0,236.3163,236.3846,236.2284,236.3651,829.0
2024-08-20 11:30:00,242.08,242.15,242.01,242.13,1122.0,236.4139,236.4823,236.3456,236.4628,1122.0
2024-08-20 11:35:00,242.14,242.19,242.1,242.14,1420.0,236.4725,236.5214,236.4335,236.4725,1420.0
2024-08-20 11:40:00,242.19,242.43,242.18,242.18,3789.0,236.5214,236.7557,236.5116,236.5116,3789.0
2024-08-20 11:45:00,242.28,242.32,242.21,242.21,1079.0,236.6093,236.6483,236.5409,236.5409,1079.0
2024-08-20 11:50:00,242.19,242.38,242.18,242.29,1900.0,236.5214,236.7069,236.5116,236.619,1900.0
2024-08-20 11:55:00,242.33,242.47,242.33,242.43,3313.0,236.6581,236.7948,236.6581,236.7557,3313.0
2024-08-20 12:00:00,242.49,242.53,242.33,242.33,1117.0,236.8143,236.8534,236.6581,236.6581,1117.0
2024-08-20 12:05:00,242.42,242.53,242.36,242.53,1652.0,236.746,236.8534,236.6874,236.8534,1652.0
2024-08-20 12:10:00,242.53,242.53,242.53,242.53,0.0,236.8534,236.8534,236.8534,236.8534,0.0
2024-08-20 12:15:00,242.35,242.35,242.24,242.28,2305.0,236.6776,236.6776,236.5702,236.6093,2305.0
2024-08-20 12:20:00,242.3,242.3,242.29,242.3,200.0,236.6288,236.6288,236.619,236.6288,200.0
2024-08-20 12:25:00,242.28,242.37,242.27,242.27,877.0,236.6093,236.6972,236.5995,236.5995,877.0
2024-08-20 12:30:00,242.27,242.35,242.25,242.26,1000.0,236.5995,236.6776,236.58,236.5897,1000.0
2024-08-20 12:35:00,242.33,242.45,242.33,242.45,1433.0,236.6581,236.7753,236.6581,236.7753,1433.0
2024-08-20 12:40:00,242.47,242.47,242.31,242.31,1637.0,236.7948,236.7948,236.6386,236.6386,1637.0
2024-08-20 12:45:00,242.36,242.41,242.31,242.39,653.0,236.6874,236.7362,236.6386,236.7167,653.0
2024-08-20 12:50:00,242.39,242.39,242.3,242.32,1013.0,236.7167,236.7167,236.6288,236.6483,1013.0
2024-08-20 12:55:00,242.29,242.4,242.29,242.39,652.0,236.619,236.7264,236.619,236.7167,652.0
2024-08-20 13:00:00,242.31,242.31,242.09,242.14,2112.0,236.6386,236.6386,236.4237,236.4725,2112.0
2024-08-20 13:05:00,242.14,242.35,241.99,242.34,4440.0,236.4725,236.6776,236.326,236.6679,4440.0
2024-08-20 13:10:00,242.26,242.33,242.26,242.31,1114.0,236.5897,236.6581,236.5897,236.6386,1114.0
2024-08-20 13:15:00,242.33,242.48,242.31,242.35,995.0,236.6581,236.8046,236.6386,236.6776,995.0
2024-08-20 13:20:00,242.47,242.47,242.32,242.32,1535.0,236.7948,236.7948,236.6483,236.6483,1535.0
2024-08-20 13:25:00,242.32,242.32,242.22,242.32,1104.0,236.6483,236.6483,236.5507,236.6483,1104.0
2024-08-20 13:30:00,242.16,242.17,242.05,242.05,700.0,236.4921,236.5018,236.3846,236.3846,700.0
2024-08-20 13:35:00,242.09,242.09,241.88,242.0,863.0,236.4237,236.4237,236.2186,236.3358,863.0
2024-08-20 13:40:00,241.9,242.04,241.9,242.01,1849.0,236.2382,236.3749,236.2382,236.3456,1849.0
2024-08-20 13:45:00,242.0,242.13,241.99,241.99,1300.0,236.3358,236.4628,236.326,236.326,1300.0
2024-08-20 13:50:00,242.09,242.09,242.05,242.06,300.0,236.4237,236.4237,236.3846,236.3944,300.0
2024-08-20 13:55:00,242.06,242.07,241.86,241.87,2272.0,236.3944,236.4042,236.1991,236.2089,2272.0
2024-08-20 14:00:00,241.94,242.0,241.85,241.93,1067.0,236.2772,236.3358,236.1893,236.2674,1067.0
2024-08-20 14:05:00,241.98,242.05,241.94,242.05,500.0,236.3163,236.3846,236.2772,236.3846,500.0
2024-08-20 14:10:00,242.06,242.07,241.85,242.07,2801.0,236.3944,236.4042,236.1893,236.4042,2801.0
2024-08-20 14:15:00,242.11,242.36,242.11,242.36,3254.0,236.4432,236.6874,236.4432,236.6874,3254.0
2024-08-20 14:20:00,242.45,242.52,242.45,242.52,315.0,236.7753,236.8436,236.7753,236.8436,315.0
2024-08-20 14:25:00,242.52,242.64,242.44,242.64,4193.0,236.8436,236.9608,236.7655,236.9608,4193.0
2024-08-20 14:30:00,242.62,242.66,242.56,242.61,4671.0,236.9413,236.9804,236.8827,236.9315,4671.0
2024-08-20 14:35:00,242.66,242.76,242.64,242.75,802.0,236.9804,237.078,236.9608,237.0683,802.0
2024-08-20 14:40:00,242.81,242.92,242.77,242.92,3687.0,237.1269,237.2343,237.0878,237.2343,3687.0
2024-08-20 14:45:00,242.89,242.91,242.76,242.86,1684.0,237.205,237.2245,237.078,237.1757,1684.0
2024-08-20 14:50:00,242.84,243.04,242.77,243.04,3703.0,237.1561,237.3515,237.0878,237.3515,3703.0
2024-08-20 14:55:00,243.0,243.04,242.96,242.97,3291.0,237.3124,237.3515,237.2733,237.2831,3291.0
2024-08-20 15:00:00,242.99,243.04,242.94,243.02,7649.0,237.3026,237.3515,237.2538,237.3319,7649.0
2024-08-20 15:05:00,243.0,243.11,242.98,243.11,2223.0,237.3124,237.4198,237.2929,237.4198,2223.0
2024-08-20 15:10:00,243.12,243.25,243.07,243.2,7009.0,237.4296,237.5566,237.3808,237.5077,7009.0
2024-08-20 15:15:00,243.21,243.21,243.08,243.08,1497.0,237.5175,237.5175,237.3905,237.3905,1497.0
2024-08-20 15:20:00,243.16,243.22,243.07,243.09,7623.0,237.4687,237.5273,237.3808,237.4003,7623.0
2024-08-20 15:25:00,243.08,243.09,242.94,242.95,6623.0,237.3905,237.4003,237.2538,237.2636,6623.0
2024-08-20 15:30:00,242.94,242.99,242.82,242.91,4815.0,237.2538,237.3026,237.1366,237.2245,4815.0
2024-08-20 15:35:00,242.93,243.12,242.92,243.03,5798.0,237.244,237.4296,237.2343,237.3417,5798.0
2024-08-20 15:40:00,243.01,243.01,242.68,242.7,11076.0,237.3222,237.3222,236.9999,237.0194,11076.0
2024-08-20 15:45:00,242.7,243.02,242.63,243.0,7758.0,237.0194,237.3319,236.9511,237.3124,7758.0
2024-08-20 15:50:00,243.06,243.06,242.65,243.03,10832.0,237.371,237.371,236.9706,237.3417,10832.0
2024-08-20 15:55:00,242.96,243.58,242.96,243.34,48218.0,237.2733,237.8788,237.2733,237.6444,48218.0
2024-08-21 09:30:00,244.42,245.0,243.98,244.35,5421.0,238.6992,239.2656,238.2695,238.6308,5421.0
2024-08-21 09:35:00,244.84,244.84,243.61,243.61,975.0,239.1093,239.1093,237.9081,237.9081,975.0
2024-08-21 09:40:00,243.44,243.44,243.44,243.44,100.0,237.7421,237.7421,237.7421,237.7421,100.0
2024-08-21 09:45:00,243.67,243.75,243.61,243.75,439.0,237.9667,238.0449,237.9081,238.0449,439.0
2024-08-21 09:50:00,243.79,244.16,243.7,244.09,3015.0,238.0839,238.4453,237.996,238.3769,3015.0
2024-08-21 09:55:00,244.26,244.37,244.11,244.12,900.0,238.5429,238.6503,238.3964,238.4062,900.0
2024-08-21 10:00:00,244.13,244.37,243.93,243.93,5330.0,238.416,238.6503,238.2206,238.2206,5330.0
2024-08-21 10:05:00,243.91,244.18,243.9,244.17,1018.0,238.2011,238.4648,238.1913,238.455,1018.0
2024-08-21 10:10:00,244.05,244.39,243.85,244.18,4062.0,238.3378,238.6699,238.1425,238.4648,4062.0
2024-08-21 10:15:00,244.21,244.6,244.12,244.57,1955.0,238.4941,238.875,238.4062,238.8457,1955.0
2024-08-21 10:20:00,244.45,244.67,244.44,244.56,1135.0,238.7285,238.9433,238.7187,238.8359,1135.0
2024-08-21 10:25:00,244.68,245.19,244.68,245.19,2597.0,238.9531,239.4511,238.9531,239.4511,2597.0
2024-08-21 10:30:00,245.04,245.12,244.81,245.06,2764.0,239.3047,239.3828,239.08,239.3242,2764.0
2024-08-21 10:35:00,245.11,245.46,245.11,245.27,1747.0,239.373,239.7148,239.373,239.5293,1747.0
2024-08-21 10:40:00,245.46,245.8,245.46,245.66,4127.0,239.7148,240.0469,239.7148,239.9101,4127.0
2024-08-21 10:45:00,245.77,245.77,245.23,245.45,3402.0,240.0176,240.0176,239.4902,239.7051,3402.0
2024-08-21 10:50:00,245.31,245.31,244.92,244.96,7852.0,239.5683,239.5683,239.1875,239.2265,7852.0
2024-08-21 10:55:00,244.96,245.28,244.96,245.11,8902.0,239.2265,239.539,239.2265,239.373,8902.0
2024-08-21 11:00:00,245.01,245.08,244.91,245.05,5965.0,239.2754,239.3437,239.1777,239.3144,5965.0
2024-08-21 11:05:00,245.06,245.21,244.95,245.03,2679.0,239.3242,239.4707,239.2168,239.2949,2679.0
2024-08-21 11:10:00,245.11,245.26,245.04,245.2,4620.0,239.373,239.5195,239.3047,239.4609,4620.0
2024-08-21 11:15:00,245.22,245.28,245.2,245.2,3798.0,239.4804,239.539,239.4609,239.4609,3798.0
2024-08-21 11:20:00,245.13,245.13,245.03,245.04,1123.0,239.3926,239.3926,239.2949,239.3047,1123.0
2024-08-21 11:25:00,244.83,245.03,244.83,244.83,900.0,239.0996,239.2949,239.0996,239.0996,900.0
2024-08-21 11:30:00,244.92,245.07,244.77,245.06,2453.0,239.1875,239.334,239.041,239.3242,2453.0
2024-08-21 11:35:00,245.12,245.12,244.99,245.09,3632.0,239.3828,239.3828,239.2558,239.3535,3632.0
2024-08-21 11:40:00,245.09,245.19,244.99,245.1,3321.0,239.3535,239.4511,239.2558,239.3633,3321.0
2024-08-21 11:45:00,245.2,245.26,244.97,245.02,5468.0,239.4609,239.5195,239.2363,239.2851,5468.0
2024-08-21 11:50:00,244.99,244.99,244.98,244.99,100.0,239.2558,239.2558,239.2461,239.2558,100.0
2024-08-21 11:55:00,244.99,245.07,244.85,244.91,3100.0,239.2558,239.334,239.1191,239.1777,3100.0
2024-08-21 12:00:00,244.91,245.05,244.85,244.88,7209.0,239.1777,239.3144,239.1191,239.1484,7209.0
2024-08-21 12:05:00,244.88,244.89,244.61,244.84,4619.0,239.1484,239.1582,238.8847,239.1093,4619.0
2024-08-21 12:10:00,244.91,244.91,244.8,244.81,200.0,239.1777,239.1777,239.0703,239.08,200.0
2024-08-21 12:15:00,244.81,244.96,244.7,244.9,1645.0,239.08,239.2265,238.9726,239.1679,1645.0
2024-08-21 12:20:00,244.98,245.18,244.91,245.18,2704.0,239.2461,239.4414,239.1777,239.4414,2704.0
2024-08-21 12:25:00,245.21,245.22,245.12,245.22,910.0,239.4707,239.4804,239.3828,239.4804,910.0
2024-08-21 12:30:00,245.34,245.34,245.24,245.31,1112.0,239.5976,239.5976,239.5,239.5683,1112.0
2024-08-21 12:35:00,245.38,245.53,245.3,245.4,2241.0,239.6367,239.7832,239.5586,239.6562,2241.0
2024-08-21 12:40:00,245.27,245.53,245.27,245.53,650.0,239.5293,239.7832,239.5293,239.7832,650.0
2024-08-21 12:45:00,245.48,245.53,245.41,245.44,625.0,239.7344,239.7832,239.666,239.6953,625.0
2024-08-21 12:50:00,245.45,245.56,245.44,245.5,4335.0,239.7051,239.8125,239.6953,239.7539,4335.0
2024-08-21 12:55:00,245.6,245.7,245.55,245.67,1826.0,239.8515,239.9492,239.8027,239.9199,1826.0
2024-08-21 13:00:00,245.7,245.81,245.68,245.69,1888.0,239.9492,240.0566,239.9297,239.9394,1888.0
2024-08-21 13:05:00,245.68,245.76,245.67,245.68,908.0,239.9297,240.0078,239.9199,239.9297,908.0
2024-08-21 13:10:00,245.71,245.75,245.65,245.65,3204.0,239.959,239.998,239.9004,239.9004,3204.0
2024-08-21 13:15:00,245.66,245.8,245.57,245.8,1250.0,239.9101,240.0469,239.8223,240.0469,1250.0
2024-08-21 13:20:00,245.8,245.95,245.79,245.94,2303.0,240.0469,240.1934,240.0371,240.1836,2303.0
2024-08-21 13:25:00,246.03,246.03,245.9,245.91,575.0,240.2715,240.2715,240.1445,240.1543,575.0
2024-08-21 13:30:00,245.98,246.16,245.94,246.16,1147.0,240.2227,240.3984,240.1836,240.3984,1147.0
2024-08-21 13:35:00,246.09,246.11,246.01,246.02,1816.0,240.3301,240.3496,240.252,240.2617,1816.0
2024-08-21 13:40:00,246.02,246.02,245.97,245.97,1863.0,240.2617,240.2617,240.2129,240.2129,1863.0
2024-08-21 13:45:00,245.99,246.22,245.99,246.17,3572.0,240.2324,240.457,240.2324,240.4082,3572.0
2024-08-21 13:50:00,246.17,246.25,246.17,246.22,2194.0,240.4082,240.4863,240.4082,240.457,2194.0
2024-08-21 13:55:00,246.22,246.26,246.11,246.14,1803.0,240.457,240.4961,240.3496,240.3789,1803.0
2024-08-21 14:00:00,246.23,246.36,246.15,246.21,3425.0,240.4668,240.5938,240.3887,240.4473,3425.0
2024-08-21 14:05:00,246.2,246.22,246.13,246.15,2286.0,240.4375,240.457,240.3691,240.3887,2286.0
2024-08-21 14:10:00,246.18,246.21,246.05,246.12,4551.0,240.418,240.4473,240.291,240.3594,4551.0
2024-08-21 14:15:00,246.15,246.15,246.04,246.04,1430.0,240.3887,240.3887,240.2813,240.2813,1430.0
2024-08-21 14:20:00,246.05,246.22,246.05,246.16,2737.0,240.291,240.457,240.291,240.3984,2737.0
2024-08-21 14:25:00,246.22,246.35,246.18,246.35,1673.0,240.457,240.584,240.418,240.584,1673.0
2024-08-21 14:30:00,246.37,246.56,246.37,246.5,3586.0,240.6035,240.7891,240.6035,240.7305,3586.0
2024-08-21 14:35:00,246.43,246.43,246.26,246.26,7202.0,240.6621,240.6621,240.4961,240.4961,7202.0
2024-08-21 14:40:00,246.3,246.34,246.26,246.33,3546.0,240.5352,240.5742,240.4961,240.5645,3546.0
2024-08-21 14:45:00,246.36,246.4,246.2,246.4,3249.0,240.5938,240.6328,240.4375,240.6328,3249.0
2024-08-21 14:50:00,246.38,246.38,246.31,246.31,850.0,240.6133,240.6133,240.5449,240.5449,850.0
2024-08-21 14:55:00,246.42,246.5,246.4,246.49,4640.0,240.6524,240.7305,240.6328,240.7207,4640.0
2024-08-21 15:00:00,246.53,246.53,246.16,246.28,10556.0,240.7598,240.7598,240.3984,240.5156,10556.0
2024-08-21 15:05:00,246.29,246.29,246.15,246.17,3410.0,240.5254,240.5254,240.3887,240.4082,3410.0
2024-08-21 15:10:00,246.22,246.25,246.09,246.19,2919.0,240.457,240.4863,240.3301,240.4277,2919.0
2024-08-21 15:15:00,246.18,246.23,246.03,246.04,4344.0,240.418,240.4668,240.2715,240.2813,4344.0
2024-08-21 15:20:00,246.03,246.03,245.76,245.83,4161.0,240.2715,240.2715,240.0078,240.0762,4161.0
2024-08-21 15:25:00,245.87,246.12,245.85,246.12,3021.0,240.1152,240.3594,240.0957,240.3594,3021.0
2024-08-21 15:30:00,246.1,246.14,245.89,245.96,8064.0,240.3398,240.3789,240.1348,240.2031,8064.0
2024-08-21 15:35:00,245.97,246.09,245.96,246.05,6396.0,240.2129,240.3301,240.2031,240.291,6396.0
2024-08-21 15:40:00,246.0,246.23,246.0,246.04,5094.0,240.2422,240.4668,240.2422,240.2813,5094.0
2024-08-21 15:45:00,246.14,246.21,245.98,246.21,8199.0,240.3789,240.4473,240.2227,240.4473,8199.0
2024-08-21 15:50:00,246.23,246.57,246.21,246.44,13008.0,240.4668,240.7988,240.4473,240.6719,13008.0
2024-08-21 15:55:00,246.45,246.77,246.4,246.63,40237.0,240.6817,240.9942,240.6328,240.8574,40237.0
2024-08-22 09:30:00,246.63,247.06,246.63,246.95,8623.0,240.8574,241.2774,240.8574,241.17,8623.0
2024-08-22 09:35:00,246.65,246.69,246.23,246.65,1692.0,240.877,240.916,240.4668,240.877,1692.0
2024-08-22 09:40:00,246.64,246.64,246.17,246.25,1284.0,240.8672,240.8672,240.4082,240.4863,1284.0
2024-08-22 09:45:00,246.27,246.27,244.57,244.93,1507.0,240.5059,240.5059,238.8457,239.1972,1507.0
2024-08-22 09:50:00,245.29,245.29,244.57,244.57,656.0,239.5488,239.5488,238.8457,238.8457,656.0
2024-08-22 09:55:00,245.08,245.66,244.92,245.49,5431.0,239.3437,239.9101,239.1875,239.7441,5431.0
2024-08-22 10:00:00,245.55,245.56,245.3,245.44,3230.0,239.8027,239.8125,239.5586,239.6953,3230.0
2024-08-22 10:05:00,245.34,245.35,245.23,245.24,1001.0,239.5976,239.6074,239.4902,239.5,1001.0
2024-08-22 10:10:00,245.26,245.32,245.18,245.18,1324.0,239.5195,239.5781,239.4414,239.4414,1324.0
2024-08-22 10:15:00,245.25,245.45,245.14,245.28,1260.0,239.5097,239.7051,239.4023,239.539,1260.0
2024-08-22 10:20:00,245.28,245.28,245.12,245.13,664.0,239.539,239.539,239.3828,239.3926,664.0
2024-08-22 10:25:00,245.26,245.26,245.02,245.08,982.0,239.5195,239.5195,239.2851,239.3437,982.0
2024-08-22 10:30:00,245.02,245.19,244.83,245.09,834.0,239.2851,239.4511,239.0996,239.3535,834.0
2024-08-22 10:35:00,245.26,245.26,245.1,245.1,517.0,239.5195,239.5195,239.3633,239.3633,517.0
2024-08-22 10:40:00,245.38,245.43,245.24,245.43,2958.0,239.6367,239.6855,239.5,239.6855,2958.0
2024-08-22 10:45:00,245.48,246.2,245.48,245.84,5182.0,239.7344,240.4375,239.7344,240.0859,5182.0
2024-08-22 10:50:00,245.84,246.25,245.78,246.25,1702.0,240.0859,240.4863,240.0273,240.4863,1702.0
2024-08-22 10:55:00,246.01,246.25,246.01,246.11,903.0,240.252,240.4863,240.252,240.3496,903.0
2024-08-22 11:00:00,246.1,246.11,245.9,246.01,1636.0,240.3398,240.3496,240.1445,240.252,1636.0
2024-08-22 11:05:00,246.06,246.11,245.75,245.75,1722.0,240.3008,240.3496,239.998,239.998,1722.0
2024-08-22 11:10:00,245.79,245.84,245.73,245.84,463.0,240.0371,240.0859,239.9785,240.0859,463.0
2024-08-22 11:15:00,245.84,245.84,245.52,245.6,1724.0,240.0859,240.0859,239.7734,239.8515,1724.0
2024-08-22 11:20:00,245.6,245.81,245.46,245.71,3044.0,239.8515,240.0566,239.7148,239.959,3044.0
2024-08-22 11:25:00,245.59,245.98,245.59,245.98,936.0,239.8418,240.2227,239.8418,240.2227,936.0
2024-08-22 11:30:00,245.96,246.47,245.94,246.27,2559.0,240.2031,240.7012,240.1836,240.5059,2559.0
2024-08-22 11:35:00,246.55,246.55,246.07,246.07,2893.0,240.7793,240.7793,240.3105,240.3105,2893.0
2024-08-22 11:40:00,245.93,246.25,245.92,245.93,1812.0,240.1738,240.4863,240.1641,240.1738,1812.0
2024-08-22 11:45:00,246.09,246.21,245.9,245.9,1824.0,240.3301,240.4473,240.1445,240.1445,1824.0
2024-08-22 11:50:00,245.93,246.06,245.84,245.84,2298.0,240.1738,240.3008,240.0859,240.0859,2298.0
2024-08-22 11:55:00,245.83,246.15,245.77,245.85,2744.0,240.0762,240.3887,240.0176,240.0957,2744.0
2024-08-22 12:00:00,245.88,245.97,245.88,245.97,704.0,240.125,240.2129,240.125,240.2129,704.0
2024-08-22 12:05:00,246.07,246.07,245.97,246.06,626.0,240.3105,240.3105,240.2129,240.3008,626.0
2024-08-22 12:10:00,246.14,246.32,246.09,246.32,2147.0,240.3789,240.5547,240.3301,240.5547,2147.0
2024-08-22 12:15:00,246.28,246.38,246.27,246.38,704.0,240.5156,240.6133,240.5059,240.6133,704.0
2024-08-22 12:20:00,246.41,246.58,246.4,246.58,1643.0,240.6426,240.8086,240.6328,240.8086,1643.0
2024-08-22 12:25:00,246.58,246.58,246.49,246.52,1233.0,240.8086,240.8086,240.7207,240.75,1233.0
2024-08-22 12:30:00,246.62,246.69,246.56,246.69,1400.0,240.8477,240.916,240.7891,240.916,1400.0
2024-08-22 12:35:00,246.72,246.78,246.63,246.64,943.0,240.9453,241.0039,240.8574,240.8672,943.0
2024-08-22 12:40:00,246.77,246.84,246.37,246.38,3382.0,240.9942,241.0625,240.6035,240.6133,3382.0
2024-08-22 12:45:00,246.38,246.38,246.28,246.29,800.0,240.6133,240.6133,240.5156,240.5254,800.0
2024-08-22 12:50:00,246.29,246.29,246.01,246.02,800.0,240.5254,240.5254,240.252,240.2617,800.0
2024-08-22 12:55:00,245.83,245.93,245.69,245.76,2523.0,240.0762,240.1738,239.9394,240.0078,2523.0
2024-08-22 13:00:00,245.85,245.95,245.85,245.94,400.0,240.0957,240.1934,240.0957,240.1836,400.0
2024-08-22 13:05:00,245.95,245.95,245.5,245.56,4766.0,240.1934,240.1934,239.7539,239.8125,4766.0
2024-08-22 13:10:00,245.8,246.05,245.8,245.85,2614.0,240.0469,240.291,240.0469,240.0957,2614.0
2024-08-22 13:15:00,245.92,245.95,245.87,245.9,1201.0,240.1641,240.1934,240.1152,240.1445,1201.0
2024-08-22 13:20:00,245.9,246.03,245.84,245.88,3569.0,240.1445,240.2715,240.0859,240.125,3569.0
2024-08-22 13:25:00,245.87,245.88,245.63,245.75,1922.0,240.1152,240.125,239.8808,239.998,1922.0
2024-08-22 13:30:00,245.62,245.66,245.43,245.58,8227.0,239.8711,239.9101,239.6855,239.832,8227.0
2024-08-22 13:35:00,245.58,245.87,245.49,245.86,2594.0,239.832,240.1152,239.7441,240.1055,2594.0
2024-08-22 13:40:00,245.72,245.82,245.58,245.67,1814.0,239.9687,240.0664,239.832,239.9199,1814.0
2024-08-22 13:45:00,245.75,245.75,245.6,245.6,1400.0,239.998,239.998,239.8515,239.8515,1400.0
2024-08-22 13:50:00,245.56,245.6,245.38,245.39,1615.0,239.8125,239.8515,239.6367,239.6465,1615.0
2024-08-22 13:55:00,245.24,245.4,245.21,245.33,2221.0,239.5,239.6562,239.4707,239.5879,2221.0
2024-08-22 14:00:00,245.37,245.47,245.36,245.47,938.0,239.6269,239.7246,239.6172,239.7246,938.0
2024-08-22 14:05:00,245.57,245.71,245.56,245.71,3231.0,239.8223,239.959,239.8125,239.959,3231.0
2024-08-22 14:10:00,245.69,245.82,245.68,245.82,1301.0,239.9394,240.0664,239.9297,240.0664,1301.0
2024-08-22 14:15:00,245.82,245.93,245.76,245.92,1572.0,240.0664,240.1738,240.0078,240.1641,1572.0
2024-08-22 14:20:00,245.89,245.96,245.81,245.81,1312.0,240.1348,240.2031,240.0566,240.0566,1312.0
2024-08-22 14:25:00,245.86,246.0,245.76,246.0,1421.0,240.1055,240.2422,240.0078,240.2422,1421.0
2024-08-22 14:30:00,245.99,246.0,245.86,245.99,920.0,240.2324,240.2422,240.1055,240.2324,920.0
2024-08-22 14:35:00,245.98,246.01,245.91,246.01,1414.0,240.2227,240.252,240.1543,240.252,1414.0
2024-08-22 14:40:00,245.98,246.05,245.88,245.88,1500.0,240.2227,240.291,240.125,240.125,1500.0
2024-08-22 14:45:00,246.0,246.12,246.0,246.1,1381.0,240.2422,240.3594,240.2422,240.3398,1381.0
2024-08-22 14:50:00,246.11,246.11,245.88,245.88,3724.0,240.3496,240.3496,240.125,240.125,3724.0
2024-08-22 14:55:00,246.08,246.09,245.82,245.88,7550.0,240.3203,240.3301,240.0664,240.125,7550.0
2024-08-22 15:00:00,245.91,246.14,245.91,246.01,1468.0,240.1543,240.3789,240.1543,240.252,1468.0
2024-08-22 15:05:00,246.06,246.07,245.99,246.03,1281.0,240.3008,240.3105,240.2324,240.2715,1281.0
2024-08-22 15:10:00,245.98,246.21,245.98,246.21,1421.0,240.2227,240.4473,240.2227,240.4473,1421.0
2024-08-22 15:15:00,246.27,246.31,246.04,246.08,2691.0,240.5059,240.5449,240.2813,240.3203,2691.0
2024-08-22 15:20:00,246.1,246.1,245.91,245.93,1516.0,240.3398,240.3398,240.1543,240.1738,1516.0
2024-08-22 15:25:00,245.92,246.08,245.91,246.03,2703.0,240.1641,240.3203,240.1543,240.2715,2703.0
2024-08-22 15:30:00,246.08,246.08,245.84,245.95,6120.0,240.3203,240.3203,240.0859,240.1934,6120.0
2024-08-22 15:35:00,245.95,246.07,245.76,246.05,3465.0,240.1934,240.3105,240.0078,240.291,3465.0
2024-08-22 15:40:00,246.04,246.04,245.85,245.9,4420.0,240.2813,240.2813,240.0957,240.1445,4420.0
2024-08-22 15:45:00,245.96,246.23,245.88,246.16,4811.0,240.2031,240.4668,240.125,240.3984,4811.0
2024-08-22 15:50:00,246.16,246.24,245.16,245.45,11529.0,240.3984,240.4766,239.4218,239.7051,11529.0
2024-08-22 15:55:00,245.53,245.89,244.91,245.85,38864.0,239.7832,240.1348,239.1777,240.0957,38864.0
2024-08-23 09:30:00,246.86,246.86,246.36,246.37,6189.0,241.0821,241.0821,240.5938,240.6035,6189.0
2024-08-23 09:35:00,245.66,245.66,245.66,245.66,100.0,239.9101,239.9101,239.9101,239.9101,100.0
2024-08-23 09:40:00,245.79,246.5,245.67,246.5,400.0,240.0371,240.7305,239.9199,240.7305,400.0
2024-08-23 09:45:00,246.18,246.6,246.07,246.53,1403.0,240.418,240.8281,240.3105,240.7598,1403.0
2024-08-23 09:50:00,246.52,246.52,245.71,246.47,524.0,240.75,240.75,239.959,240.7012,524.0
2024-08-23 09:55:00,246.04,246.58,245.63,246.39,925.0,240.2813,240.8086,239.8808,240.6231,925.0
2024-08-23 10:00:00,246.54,247.37,246.53,247.28,2114.0,240.7695,241.5801,240.7598,241.4922,2114.0
2024-08-23 10:05:00,247.12,247.19,246.82,246.82,2517.0,241.336,241.4043,241.043,241.043,2517.0
2024-08-23 10:10:00,247.1,247.91,246.97,247.57,4094.0,241.3164,242.1075,241.1895,241.7754,4094.0
2024-08-23 10:15:00,247.39,247.39,247.1,247.1,402.0,241.5997,241.5997,241.3164,241.3164,402.0
2024-08-23 10:20:00,246.77,247.41,246.77,247.4,1101.0,240.9942,241.6192,240.9942,241.6094,1101.0
2024-08-23 10:25:00,247.48,247.48,247.47,247.48,100.0,241.6875,241.6875,241.6778,241.6875,100.0
2024-08-23 10:30:00,247.53,247.78,247.47,247.47,2995.0,241.7364,241.9805,241.6778,241.6778,2995.0
2024-08-23 10:35:00,247.59,247.78,247.57,247.78,500.0,241.795,241.9805,241.7754,241.9805,500.0
2024-08-23 10:40:00,247.78,248.0,247.57,247.92,1639.0,241.9805,242.1954,241.7754,242.1172,1639.0
2024-08-23 10:45:00,247.8,247.86,247.3,247.31,2088.0,242.0001,242.0587,241.5118,241.5215,2088.0
2024-08-23 10:50:00,247.66,248.14,247.44,248.14,1115.0,241.8633,242.3321,241.6485,242.3321,1115.0
2024-08-23 10:55:00,248.19,248.34,247.96,248.13,2044.0,242.3809,242.5274,242.1563,242.3223,2044.0
2024-08-23 11:00:00,247.94,248.05,247.93,248.03,394.0,242.1368,242.2442,242.127,242.2247,394.0
2024-08-23 11:05:00,248.23,248.37,248.14,248.23,2243.0,242.42,242.5567,242.3321,242.42,2243.0
2024-08-23 11:10:00,248.25,248.54,248.17,248.54,1863.0,242.4395,242.7227,242.3614,242.7227,1863.0
2024-08-23 11:15:00,248.68,248.86,248.46,248.67,5785.0,242.8595,243.0352,242.6446,242.8497,5785.0
2024-08-23 11:20:00,248.72,248.82,248.54,248.82,900.0,242.8985,242.9962,242.7227,242.9962,900.0
2024-08-23 11:25:00,248.75,248.9,248.73,248.79,1793.0,242.9278,243.0743,242.9083,242.9669,1793.0
2024-08-23 11:30:00,248.79,248.79,248.23,248.53,6608.0,242.9669,242.9669,242.42,242.713,6608.0
2024-08-23 11:35:00,248.72,248.76,248.4,248.57,2740.0,242.8985,242.9376,242.586,242.752,2740.0
2024-08-23 11:40:00,248.6,248.77,247.98,248.2,12749.0,242.7813,242.9474,242.1758,242.3907,12749.0
2024-08-23 11:45:00,247.99,248.03,247.91,248.02,1500.0,242.1856,242.2247,242.1075,242.2149,1500.0
2024-08-23 11:50:00,248.02,248.02,247.8,247.95,1000.0,242.2149,242.2149,242.0001,242.1465,1000.0
2024-08-23 11:55:00,247.81,248.01,247.55,247.78,748.0,242.0098,242.2051,241.7559,241.9805,748.0
2024-08-23 12:00:00,247.64,247.64,246.92,247.08,5069.0,241.8438,241.8438,241.1407,241.2969,5069.0
2024-08-23 12:05:00,247.0,247.01,246.97,246.97,300.0,241.2188,241.2285,241.1895,241.1895,300.0
2024-08-23 12:10:00,247.04,247.27,247.03,247.27,1392.0,241.2578,241.4825,241.2481,241.4825,1392.0
2024-08-23 12:15:00,247.12,247.12,246.6,246.67,2972.0,241.336,241.336,240.8281,240.8965,2972.0
2024-08-23 12:20:00,246.77,247.08,246.76,247.08,965.0,240.9942,241.2969,240.9844,241.2969,965.0
2024-08-23 12:25:00,246.88,246.88,246.88,246.88,100.0,241.1016,241.1016,241.1016,241.1016,100.0
2024-08-23 12:30:00,246.95,246.95,246.84,246.84,2296.0,241.17,241.17,241.0625,241.0625,2296.0
2024-08-23 12:35:00,246.89,247.04,246.89,247.04,200.0,241.1114,241.2578,241.1114,241.2578,200.0
2024-08-23 12:40:00,246.88,246.98,246.73,246.74,1022.0,241.1016,241.1993,240.9551,240.9649,1022.0
2024-08-23 12:45:00,246.69,246.69,246.65,246.65,200.0,240.916,240.916,240.877,240.877,200.0
2024-08-23 12:50:00,246.83,246.99,246.77,246.99,1367.0,241.0528,241.209,240.9942,241.209,1367.0
2024-08-23 12:55:00,247.02,247.12,247.02,247.1,500.0,241.2383,241.336,241.2383,241.3164,500.0
2024-08-23 13:00:00,247.01,247.01,246.98,247.01,501.0,241.2285,241.2285,241.1993,241.2285,501.0
2024-08-23 13:05:00,247.0,247.0,246.89,246.96,559.0,241.2188,241.2188,241.1114,241.1797,559.0
2024-08-23 13:10:00,246.96,246.97,246.96,246.97,600.0,241.1797,241.1895,241.1797,241.1895,600.0
2024-08-23 13:15:00,247.07,247.14,246.94,247.0,923.0,241.2871,241.3555,241.1602,241.2188,923.0
2024-08-23 13:20:00,247.01,247.01,246.88,246.96,618.0,241.2285,241.2285,241.1016,241.1797,618.0
2024-08-23 13:25:00,246.91,246.99,246.87,246.98,1523.0,241.1309,241.209,241.0918,241.1993,1523.0
2024-08-23 13:30:00,247.11,247.14,247.01,247.14,2496.0,241.3262,241.3555,241.2285,241.3555,2496.0
2024-08-23 13:35:00,247.22,247.22,247.08,247.08,411.0,241.4336,241.4336,241.2969,241.2969,411.0
2024-08-23 13:40:00,247.16,247.16,247.1,247.1,325.0,241.375,241.375,241.3164,241.3164,325.0
2024-08-23 13:45:00,247.18,247.18,246.9,246.9,1200.0,241.3946,241.3946,241.1211,241.1211,1200.0
2024-08-23 13:50:00,246.9,246.9,246.8,246.9,300.0,241.1211,241.1211,241.0235,241.1211,300.0
2024-08-23 13:55:00,246.89,247.02,246.85,246.91,825.0,241.1114,241.2383,241.0723,241.1309,825.0
2024-08-23 14:00:00,246.93,246.99,246.92,246.93,700.0,241.1504,241.209,241.1407,241.1504,700.0
2024-08-23 14:05:00,246.99,246.99,246.9,246.9,423.0,241.209,241.209,241.1211,241.1211,423.0
2024-08-23 14:10:00,247.08,247.08,246.8,246.8,740.0,241.2969,241.2969,241.0235,241.0235,740.0
2024-08-23 14:15:00,246.82,246.82,246.82,246.82,101.0,241.043,241.043,241.043,241.043,101.0
2024-08-23 14:20:00,246.82,246.82,246.47,246.53,1821.0,241.043,241.043,240.7012,240.7598,1821.0
2024-08-23 14:25:00,246.43,246.55,246.43,246.55,2298.0,240.6621,240.7793,240.6621,240.7793,2298.0
2024-08-23 14:30:00,246.54,246.72,246.51,246.61,6368.0,240.7695,240.9453,240.7403,240.8379,6368.0
2024-08-23 14:35:00,246.64,246.66,246.62,246.62,3700.0,240.8672,240.8867,240.8477,240.8477,3700.0
2024-08-23 14:40:00,246.72,246.72,246.56,246.56,884.0,240.9453,240.9453,240.7891,240.7891,884.0
2024-08-23 14:45:00,246.61,246.61,246.61,246.61,118.0,240.8379,240.8379,240.8379,240.8379,118.0
2024-08-23 14:50:00,246.54,246.6,246.47,246.59,796.0,240.7695,240.8281,240.7012,240.8184,796.0
2024-08-23 14:55:00,246.57,246.74,246.57,246.74,1009.0,240.7988,240.9649,240.7988,240.9649,1009.0
2024-08-23 15:00:00,246.63,246.7,246.59,246.7,973.0,240.8574,240.9258,240.8184,240.9258,973.0
2024-08-23 15:05:00,246.67,246.77,246.62,246.77,2303.0,240.8965,240.9942,240.8477,240.9942,2303.0
2024-08-23 15:10:00,246.79,246.88,246.76,246.83,2947.0,241.0137,241.1016,240.9844,241.0528,2947.0
2024-08-23 15:15:00,246.77,246.77,246.74,246.77,300.0,240.9942,240.9942,240.9649,240.9942,300.0
2024-08-23 15:20:00,246.73,246.89,246.72,246.89,801.0,240.9551,241.1114,240.9453,241.1114,801.0
2024-08-23 15:25:00,246.81,247.0,246.8,247.0,2375.0,241.0332,241.2188,241.0235,241.2188,2375.0
2024-08-23 15:30:00,246.96,247.03,246.92,246.93,1409.0,241.1797,241.2481,241.1407,241.1504,1409.0
2024-08-23 15:35:00,246.85,246.85,246.61,246.7,2144.0,241.0723,241.0723,240.8379,240.9258,2144.0
2024-08-23 15:40:00,246.74,246.9,246.61,246.61,1913.0,240.9649,241.1211,240.8379,240.8379,1913.0
2024-08-23 15:45:00,246.45,246.74,246.45,246.73,2801.0,240.6817,240.9649,240.6817,240.9551,2801.0
2024-08-23 15:50:00,246.88,247.09,246.57,247.05,8747.0,241.1016,241.3067,240.7988,241.2676,8747.0
2024-08-23 15:55:00,247.17,247.26,246.86,246.96,29128.0,241.3848,241.4727,241.0821,241.1797,29128.0
2024-08-26 09:30:00,247.84,247.98,247.25,247.98,4207.0,242.0391,242.1758,241.4629,242.1758,4207.0
2024-08-26 09:35:00,247.79,247.79,247.79,247.79,100.0,241.9903,241.9903,241.9903,241.9903,100.0
2024-08-26 09:40:00,248.48,248.57,247.68,247.68,2300.0,242.6641,242.752,241.8829,241.8829,2300.0
2024-08-26 09:45:00,248.11,249.0,248.11,248.75,5308.0,242.3028,243.172,242.3028,242.9278,5308.0
2024-08-26 09:50:00,248.8,248.81,248.25,248.52,2906.0,242.9767,242.9864,242.4395,242.7032,2906.0
2024-08-26 09:55:00,248.6,248.76,248.6,248.6,923.0,242.7813,242.9376,242.7813,242.7813,923.0
2024-08-26 10:00:00,248.63,249.31,248.62,249.21,6809.0,242.8106,243.4747,242.8009,243.3771,6809.0
2024-08-26 10:05:00,249.06,249.48,248.87,249.33,2901.0,243.2306,243.6407,243.045,243.4942,2901.0
2024-08-26 10:10:00,249.5,249.5,249.34,249.5,825.0,243.6603,243.6603,243.504,243.6603,825.0
2024-08-26 10:15:00,249.34,249.34,249.08,249.09,1309.0,243.504,243.504,243.2501,243.2599,1309.0
2024-08-26 10:20:00,249.09,249.28,248.84,248.89,7270.0,243.2599,243.4454,243.0157,243.0645,7270.0
2024-08-26 10:25:00,249.06,249.61,248.75,249.61,3472.0,243.2306,243.7677,242.9278,243.7677,3472.0
2024-08-26 10:30:00,249.4,249.51,249.4,249.46,500.0,243.5626,243.67,243.5626,243.6212,500.0
2024-08-26 10:35:00,249.46,250.0,249.45,249.87,17720.0,243.6212,244.1486,243.6114,244.0216,17720.0
2024-08-26 10:40:00,249.94,250.21,249.64,249.93,4826.0,244.09,244.3536,243.797,244.0802,4826.0
2024-08-26 10:45:00,249.97,249.98,249.75,249.75,1607.0,244.1193,244.129,243.9044,243.9044,1607.0
2024-08-26 10:50:00,249.61,249.72,249.45,249.72,52567.0,243.7677,243.8751,243.6114,243.8751,52567.0
2024-08-26 10:55:00,249.56,249.56,249.11,249.17,1108.0,243.7189,243.7189,243.2794,243.338,1108.0
2024-08-26 11:00:00,248.97,249.08,248.86,248.94,11469.0,243.1427,243.2501,243.0352,243.1134,11469.0
2024-08-26 11:05:00,249.08,249.08,248.76,248.81,1557.0,243.2501,243.2501,242.9376,242.9864,1557.0
2024-08-26 11:10:00,248.78,248.99,248.71,248.89,2151.0,242.9571,243.1622,242.8888,243.0645,2151.0
2024-08-26 11:15:00,248.94,248.94,248.81,248.85,1742.0,243.1134,243.1134,242.9864,243.0255,1742.0
2024-08-26 11:20:00,248.88,248.88,248.61,248.61,2100.0,243.0548,243.0548,242.7911,242.7911,2100.0
2024-08-26 11:25:00,248.56,248.57,248.24,248.24,2730.0,242.7423,242.752,242.4298,242.4298,2730.0
2024-08-26 11:30:00,248.25,248.26,248.07,248.07,1282.0,242.4395,242.4493,242.2637,242.2637,1282.0
2024-08-26 11:35:00,248.04,248.04,247.67,247.81,2564.0,242.2344,242.2344,241.8731,242.0098,2564.0
2024-08-26 11:40:00,247.75,248.18,247.75,248.03,21180.0,241.9512,242.3712,241.9512,242.2247,21180.0
2024-08-26 11:45:00,248.05,248.05,247.82,247.94,5482.0,242.2442,242.2442,242.0196,242.1368,5482.0
2024-08-26 11:50:00,248.08,248.08,247.94,247.98,1233.0,242.2735,242.2735,242.1368,242.1758,1233.0
2024-08-26 11:55:00,247.97,248.08,247.94,247.94,1042.0,242.1661,242.2735,242.1368,242.1368,1042.0
2024-08-26 12:00:00,247.85,247.97,247.81,247.97,686.0,242.0489,242.1661,242.0098,242.1661,686.0
2024-08-26 12:05:00,248.02,248.02,248.01,248.02,423.0,242.2149,242.2149,242.2051,242.2149,423.0
2024-08-26 12:10:00,247.93,247.93,247.8,247.89,841.0,242.127,242.127,242.0001,242.088,841.0
2024-08-26 12:15:00,247.97,248.05,247.95,248.0,4164.0,242.1661,242.2442,242.1465,242.1954,4164.0
2024-08-26 12:20:00,247.96,248.05,247.93,248.05,1650.0,242.1563,242.2442,242.127,242.2442,1650.0
2024-08-26 12:25:00,248.06,248.07,248.06,248.06,100.0,242.254,242.2637,242.254,242.254,100.0
2024-08-26 12:30:00,248.13,248.15,248.05,248.14,1494.0,242.3223,242.3419,242.2442,242.3321,1494.0
2024-08-26 12:35:00,248.14,248.26,248.13,248.17,950.0,242.3321,242.4493,242.3223,242.3614,950.0
2024-08-26 12:40:00,248.21,248.23,248.21,248.23,200.0,242.4005,242.42,242.4005,242.42,200.0
2024-08-26 12:45:00,248.23,248.42,248.22,248.42,3064.0,242.42,242.6055,242.4102,242.6055,3064.0
2024-08-26 12:50:00,248.42,248.62,248.36,248.62,9072.0,242.6055,242.8009,242.547,242.8009,9072.0
2024-08-26 12:55:00,248.74,248.92,248.7,248.92,3629.0,242.9181,243.0938,242.879,243.0938,3629.0
2024-08-26 13:00:00,248.98,249.23,248.97,249.15,8052.0,243.1524,243.3966,243.1427,243.3185,8052.0
2024-08-26 13:05:00,249.15,249.15,248.79,248.91,5745.0,243.3185,243.3185,242.9669,243.0841,5745.0
2024-08-26 13:10:00,249.01,249.03,249.01,249.03,248.0,243.1817,243.2013,243.1817,243.2013,248.0
2024-08-26 13:15:00,249.02,249.11,248.61,248.61,15272.0,243.1915,243.2794,242.7911,242.7911,15272.0
2024-08-26 13:20:00,248.56,248.56,248.55,248.56,100.0,242.7423,242.7423,242.7325,242.7423,100.0
2024-08-26 13:25:00,248.51,248.51,248.37,248.49,1325.0,242.6934,242.6934,242.5567,242.6739,1325.0
2024-08-26 13:30:00,248.37,248.43,248.03,248.03,1943.0,242.5567,242.6153,242.2247,242.2247,1943.0
2024-08-26 13:35:00,248.19,248.22,247.94,247.94,1471.0,242.3809,242.4102,242.1368,242.1368,1471.0
2024-08-26 13:40:00,248.11,248.11,247.95,247.95,4348.0,242.3028,242.3028,242.1465,242.1465,4348.0
2024-08-26 13:45:00,248.11,248.15,247.93,248.03,2525.0,242.3028,242.3419,242.127,242.2247,2525.0
2024-08-26 13:50:00,248.04,248.12,248.03,248.05,1007.0,242.2344,242.3126,242.2247,242.2442,1007.0
2024-08-26 13:55:00,248.05,248.05,248.05,248.05,0.0,242.2442,242.2442,242.2442,242.2442,0.0
2024-08-26 14:00:00,248.02,248.21,248.02,248.21,1215.0,242.2149,242.4005,242.2149,242.4005,1215.0
2024-08-26 14:05:00,248.17,248.24,247.99,248.08,2602.0,242.3614,242.4298,242.1856,242.2735,2602.0
2024-08-26 14:10:00,248.15,248.15,248.14,248.14,300.0,242.3419,242.3419,242.3321,242.3321,300.0
2024-08-26 14:15:00,248.11,248.42,248.1,248.41,2336.0,242.3028,242.6055,242.293,242.5958,2336.0
2024-08-26 14:20:00,248.42,248.49,248.34,248.39,926.0,242.6055,242.6739,242.5274,242.5762,926.0
2024-08-26 14:25:00,248.38,248.38,248.2,248.2,1367.0,242.5665,242.5665,242.3907,242.3907,1367.0
2024-08-26 14:30:00,248.16,248.22,248.16,248.22,455.0,242.3516,242.4102,242.3516,242.4102,455.0
2024-08-26 14:35:00,248.18,248.4,248.18,248.35,3222.0,242.3712,242.586,242.3712,242.5372,3222.0
2024-08-26 14:40:00,248.36,248.38,248.27,248.27,2300.0,242.547,242.5665,242.4591,242.4591,2300.0
2024-08-26 14:45:00,248.37,248.37,248.19,248.25,1486.0,242.5567,242.5567,242.3809,242.4395,1486.0
2024-08-26 14:50:00,248.18,248.49,248.17,248.37,2367.0,242.3712,242.6739,242.3614,242.5567,2367.0
2024-08-26 14:55:00,248.4,248.6,248.4,248.6,921.0,242.586,242.7813,242.586,242.7813,921.0
2024-08-26 15:00:00,248.52,248.6,248.47,248.52,1772.0,242.7032,242.7813,242.6544,242.7032,1772.0
2024-08-26 15:05:00,248.57,248.76,248.46,248.63,2038.0,242.752,242.9376,242.6446,242.8106,2038.0
2024-08-26 15:10:00,248.64,248.64,248.64,248.64,100.0,242.8204,242.8204,242.8204,242.8204,100.0
2024-08-26 15:15:00,248.57,248.67,248.48,248.67,2268.0,242.752,242.8497,242.6641,242.8497,2268.0
2024-08-26 15:20:00,248.7,248.71,248.51,248.59,2520.0,242.879,242.8888,242.6934,242.7716,2520.0
2024-08-26 15:25:00,248.61,248.67,248.52,248.62,2298.0,242.7911,242.8497,242.7032,242.8009,2298.0
2024-08-26 15:30:00,248.53,248.53,248.29,248.38,3792.0,242.713,242.713,242.4786,242.5665,3792.0
2024-08-26 15:35:00,248.36,248.38,248.23,248.3,7070.0,242.547,242.5665,242.42,242.4884,7070.0
2024-08-26 15:40:00,248.31,248.6,248.23,248.42,3366.0,242.4981,242.7813,242.42,242.6055,3366.0
2024-08-26 15:45:00,248.48,248.56,248.36,248.38,3888.0,242.6641,242.7423,242.547,242.5665,3888.0
2024-08-26 15:50:00,248.44,248.78,248.36,248.56,10619.0,242.6251,242.9571,242.547,242.7423,10619.0
2024-08-26 15:55:00,248.53,248.75,248.36,248.6,37779.0,242.713,242.9278,242.547,242.7813,37779.0
2024-08-27 09:30:00,248.69,249.21,248.53,248.53,11305.0,242.8692,243.3771,242.713,242.713,11305.0
2024-08-27 09:35:00,248.53,248.85,248.49,248.5,575.0,242.713,243.0255,242.6739,242.6837,575.0
2024-08-27 09:40:00,248.51,249.58,248.5,249.37,3773.0,242.6934,243.7384,242.6837,243.5333,3773.0
2024-08-27 09:45:00,249.1,249.61,248.94,248.96,5097.0,243.2696,243.7677,243.1134,243.1329,5097.0
2024-08-27 09:50:00,248.96,249.38,248.96,249.09,5015.0,243.1329,243.5431,243.1329,243.2599,5015.0
2024-08-27 09:55:00,249.06,249.16,248.62,249.11,10844.0,243.2306,243.3282,242.8009,243.2794,10844.0
2024-08-27 10:00:00,249.04,249.04,248.76,248.76,3046.0,243.211,243.211,242.9376,242.9376,3046.0
2024-08-27 10:05:00,249.1,249.1,248.74,248.9,1732.0,243.2696,243.2696,242.9181,243.0743,1732.0
2024-08-27 10:10:00,248.91,249.01,248.69,248.69,2953.0,243.0841,243.1817,242.8692,242.8692,2953.0
2024-08-27 10:15:00,248.7,249.07,248.55,249.07,4859.0,242.879,243.2403,242.7325,243.2403,4859.0
2024-08-27 10:20:00,248.99,249.34,248.98,249.31,1897.0,243.1622,243.504,243.1524,243.4747,1897.0
2024-08-27 10:25:00,249.31,249.48,249.3,249.34,1585.0,243.4747,243.6407,243.4649,243.504,1585.0
2024-08-27 10:30:00,249.34,249.48,249.12,249.27,4946.0,243.504,243.6407,243.2892,243.4357,4946.0
2024-08-27 10:35:00,249.26,249.4,249.12,249.4,549.0,243.4259,243.5626,243.2892,243.5626,549.0
2024-08-27 10:40:00,249.42,249.55,249.35,249.45,2766.0,243.5821,243.7091,243.5138,243.6114,2766.0
2024-08-27 10:45:00,249.47,249.47,249.29,249.29,1257.0,243.631,243.631,243.4552,243.4552,1257.0
2024-08-27 10:50:00,249.44,249.44,249.13,249.13,4323.0,243.6017,243.6017,243.2989,243.2989,4323.0
2024-08-27 10:55:00,249.29,249.44,249.29,249.37,789.0,243.4552,243.6017,243.4552,243.5333,789.0
2024-08-27 11:00:00,249.29,249.48,249.28,249.48,1207.0,243.4552,243.6407,243.4454,243.6407,1207.0
2024-08-27 11:05:00,249.37,249.37,249.26,249.36,2031.0,243.5333,243.5333,243.4259,243.5235,2031.0
2024-08-27 11:10:00,249.29,249.42,249.14,249.18,2767.0,243.4552,243.5821,243.3087,243.3478,2767.0
2024-08-27 11:15:00,249.25,249.26,248.47,248.64,2854.0,243.4161,243.4259,242.6544,242.8204,2854.0
2024-08-27 11:20:00,248.53,248.74,248.52,248.74,600.0,242.713,242.9181,242.7032,242.9181,600.0
2024-08-27 11:25:00,248.51,248.61,248.45,248.46,2852.0,242.6934,242.7911,242.6348,242.6446,2852.0
2024-08-27 11:30:00,248.46,248.47,248.23,248.43,1954.0,242.6446,242.6544,242.42,242.6153,1954.0
2024-08-27 11:35:00,248.46,248.46,248.22,248.23,722.0,242.6446,242.6446,242.4102,242.42,722.0
2024-08-27 11:40:00,248.23,248.35,248.13,248.27,2796.0,242.42,242.5372,242.3223,242.4591,2796.0
2024-08-27 11:45:00,248.24,248.34,248.14,248.19,5409.0,242.4298,242.5274,242.3321,242.3809,5409.0
2024-08-27 11:50:00,248.19,248.4,248.19,248.3,4497.0,242.3809,242.586,242.3809,242.4884,4497.0
2024-08-27 11:55:00,248.25,248.29,248.21,248.29,3272.0,242.4395,242.4786,242.4005,242.4786,3272.0
2024-08-27 12:00:00,248.29,248.29,248.13,248.13,2336.0,242.4786,242.4786,242.3223,242.3223,2336.0
2024-08-27 12:05:00,248.06,248.17,247.91,247.91,1907.0,242.254,242.3614,242.1075,242.1075,1907.0
2024-08-27 12:10:00,247.93,248.51,247.92,248.49,4993.0,242.127,242.6934,242.1172,242.6739,4993.0
2024-08-27 12:15:00,248.63,248.76,248.59,248.59,6501.0,242.8106,242.9376,242.7716,242.7716,6501.0
2024-08-27 12:20:00,248.7,248.7,248.53,248.54,373.0,242.879,242.879,242.713,242.7227,373.0
2024-08-27 12:25:00,248.63,248.76,248.45,248.76,6319.0,242.8106,242.9376,242.6348,242.9376,6319.0
2024-08-27 12:30:00,248.8,249.08,248.8,249.01,1212.0,242.9767,243.2501,242.9767,243.1817,1212.0
2024-08-27 12:35:00,249.09,249.15,248.97,248.98,800.0,243.2599,243.3185,243.1427,243.1524,800.0
2024-08-27 12:40:00,248.98,248.99,248.83,248.94,3547.0,243.1524,243.1622,243.0059,243.1134,3547.0
2024-08-27 12:45:00,248.84,248.95,248.58,248.95,4127.0,243.0157,243.1231,242.7618,243.1231,4127.0
2024-08-27 12:50:00,248.95,249.22,248.93,249.12,3952.0,243.1231,243.3868,243.1036,243.2892,3952.0
2024-08-27 12:55:00,249.1,249.1,248.98,249.05,1293.0,243.2696,243.2696,243.1524,243.2208,1293.0
2024-08-27 13:00:00,249.07,249.17,249.0,249.17,596.0,243.2403,243.338,243.172,243.338,596.0
2024-08-27 13:05:00,249.14,249.27,249.09,249.23,1550.0,243.3087,243.4357,243.2599,243.3966,1550.0
2024-08-27 13:10:00,249.26,249.26,249.19,249.25,2884.0,243.4259,243.4259,243.3575,243.4161,2884.0
2024-08-27 13:15:00,249.25,249.25,249.1,249.14,1668.0,243.4161,243.4161,243.2696,243.3087,1668.0
2024-08-27 13:20:00,249.16,249.38,249.15,249.28,2257.0,243.3282,243.5431,243.3185,243.4454,2257.0
2024-08-27 13:25:00,249.28,249.38,249.28,249.31,1972.0,243.4454,243.5431,243.4454,243.4747,1972.0
2024-08-27 13:30:00,249.3,249.32,249.21,249.25,2872.0,243.4649,243.4845,243.3771,243.4161,2872.0
2024-08-27 13:35:00,249.26,249.34,249.17,249.23,1231.0,243.4259,243.504,243.338,243.3966,1231.0
2024-08-27 13:40:00,249.15,249.3,249.11,249.29,4833.0,243.3185,243.4649,243.2794,243.4552,4833.0
2024-08-27 13:45:00,249.31,249.31,249.25,249.25,410.0,243.4747,243.4747,243.4161,243.4161,410.0
2024-08-27 13:50:00,249.25,249.44,249.24,249.44,1172.0,243.4161,243.6017,243.4064,243.6017,1172.0
2024-08-27 13:55:00,249.38,249.39,249.14,249.14,3899.0,243.5431,243.5528,243.3087,243.3087,3899.0
2024-08-27 14:00:00,249.16,249.29,249.13,249.13,2016.0,243.3282,243.4552,243.2989,243.2989,2016.0
2024-08-27 14:05:00,249.15,249.15,249.01,249.11,5785.0,243.3185,243.3185,243.1817,243.2794,5785.0
2024-08-27 14:10:00,249.08,249.14,249.03,249.14,914.0,243.2501,243.3087,243.2013,243.3087,914.0
2024-08-27 14:15:00,249.19,249.31,249.14,249.31,758.0,243.3575,243.4747,243.3087,243.4747,758.0
2024-08-27 14:20:00,249.31,249.31,249.11,249.11,3903.0,243.4747,243.4747,243.2794,243.2794,3903.0
2024-08-27 14:25:00,249.23,249.26,249.23,249.26,582.0,243.3966,243.4259,243.3966,243.4259,582.0
2024-08-27 14:30:00,249.23,249.34,249.22,249.34,567.0,243.3966,243.504,243.3868,243.504,567.0
2024-08-27 14:35:00,249.27,249.37,249.27,249.32,2630.0,243.4357,243.5333,243.4357,243.4845,2630.0
2024-08-27 14:40:00,249.32,249.4,249.3,249.36,1779.0,243.4845,243.5626,243.4649,243.5235,1779.0
2024-08-27 14:45:00,249.36,249.36,249.34,249.35,600.0,243.5235,243.5235,243.504,243.5138,600.0
2024-08-27 14:50:00,249.32,249.53,249.31,249.48,4035.0,243.4845,243.6896,243.4747,243.6407,4035.0
2024-08-27 14:55:00,249.45,249.5,249.29,249.43,3739.0,243.6114,243.6603,243.4552,243.5919,3739.0
2024-08-27 15:00:00,249.27,249.37,249.12,249.12,2433.0,243.4357,243.5333,243.2892,243.2892,2433.0
2024-08-27 15:05:00,249.12,249.3,249.1,249.25,1613.0,243.2892,243.4649,243.2696,243.4161,1613.0
2024-08-27 15:10:00,249.2,249.36,249.2,249.27,1735.0,243.3673,243.5235,243.3673,243.4357,1735.0
2024-08-27 15:15:00,249.33,249.34,249.2,249.2,2615.0,243.4942,243.504,243.3673,243.3673,2615.0
2024-08-27 15:20:00,249.17,249.25,249.16,249.23,1928.0,243.338,243.4161,243.3282,243.3966,1928.0
2024-08-27 15:25:00,249.27,249.37,249.27,249.32,2234.0,243.4357,243.5333,243.4357,243.4845,2234.0
2024-08-27 15:30:00,249.3,249.42,249.3,249.42,1302.0,243.4649,243.5821,243.4649,243.5821,1302.0
2024-08-27 15:35:00,249.4,249.43,249.33,249.36,2022.0,243.5626,243.5919,243.4942,243.5235,2022.0
2024-08-27 15:40:00,249.4,249.4,249.2,249.2,8477.0,243.5626,243.5626,243.3673,243.3673,8477.0
2024-08-27 15:45:00,249.29,249.29,249.15,249.17,9932.0,243.4552,243.4552,243.3185,243.338,9932.0
2024-08-27 15:50:00,249.23,249.4,249.11,249.3,29553.0,243.3966,243.5626,243.2794,243.4649,29553.0
2024-08-27 15:55:00,249.3,249.73,249.24,249.44,65772.0,243.4649,243.8849,243.4064,243.6017,65772.0
2024-08-28 09:30:00,249.43,249.59,249.17,249.36,8362.0,243.5919,243.7482,243.338,243.5235,8362.0
2024-08-28 09:35:00,249.21,249.21,249.2,249.21,425.0,243.3771,243.3771,243.3673,243.3771,425.0
2024-08-28 09:40:00,249.34,249.73,249.34,249.73,400.0,243.504,243.8849,243.504,243.8849,400.0
2024-08-28 09:45:00,250.0,250.52,249.85,250.28,17098.0,244.1486,244.6564,244.0021,244.422,17098.0
2024-08-28 09:50:00,250.28,250.44,250.15,250.4,16906.0,244.422,244.5783,244.2951,244.5392,16906.0
2024-08-28 09:55:00,250.07,250.6,250.07,250.36,4919.0,244.2169,244.7345,244.2169,244.5001,4919.0
2024-08-28 10:00:00,250.45,250.71,250.33,250.34,2913.0,244.588,244.8419,244.4708,244.4806,2913.0
2024-08-28 10:05:00,250.32,250.4,250.22,250.34,2987.0,244.4611,244.5392,244.3634,244.4806,2987.0
2024-08-28 10:10:00,250.21,250.34,249.99,250.02,6914.0,244.3536,244.4806,244.1388,244.1681,6914.0
2024-08-28 10:15:00,250.15,250.22,249.98,250.04,4178.0,244.2951,244.3634,244.129,244.1876,4178.0
2024-08-28 10:20:00,249.83,250.14,249.83,250.0,1943.0,243.9825,244.2853,243.9825,244.1486,1943.0
2024-08-28 10:25:00,249.96,250.0,249.83,249.95,900.0,244.1095,244.1486,243.9825,244.0997,900.0
2024-08-28 10:30:00,249.99,250.08,249.94,249.98,1300.0,244.1388,244.2267,244.09,244.129,1300.0
2024-08-28 10:35:00,249.9,250.13,249.9,250.12,3899.0,244.0509,244.2755,244.0509,244.2658,3899.0
2024-08-28 10:40:00,250.08,250.11,249.97,250.0,2386.0,244.2267,244.256,244.1193,244.1486,2386.0
2024-08-28 10:45:00,250.12,250.12,249.81,249.9,5211.0,244.2658,244.2658,243.963,244.0509,5211.0
2024-08-28 10:50:00,249.74,249.81,249.7,249.73,2549.0,243.8947,243.963,243.8556,243.8849,2549.0
2024-08-28 10:55:00,249.84,250.13,249.77,250.12,8231.0,243.9923,244.2755,243.9239,244.2658,8231.0
2024-08-28 11:00:00,250.01,250.13,249.91,250.02,1905.0,244.1583,244.2755,244.0607,244.1681,1905.0
2024-08-28 11:05:00,250.08,250.24,250.06,250.18,5985.0,244.2267,244.3829,244.2072,244.3244,5985.0
2024-08-28 11:10:00,250.28,250.46,250.09,250.09,8499.0,244.422,244.5978,244.2365,244.2365,8499.0
2024-08-28 11:15:00,250.19,250.27,249.89,249.9,3698.0,244.3341,244.4122,244.0411,244.0509,3698.0
2024-08-28 11:20:00,249.74,249.82,249.2,249.2,1218.0,243.8947,243.9728,243.3673,243.3673,1218.0
2024-08-28 11:25:00,249.38,249.62,249.28,249.38,6362.0,243.5431,243.7775,243.4454,243.5431,6362.0
2024-08-28 11:30:00,249.38,249.46,249.11,249.11,1000.0,243.5431,243.6212,243.2794,243.2794,1000.0
2024-08-28 11:35:00,249.39,249.43,249.33,249.43,720.0,243.5528,243.5919,243.4942,243.5919,720.0
2024-08-28 11:40:00,249.26,249.54,249.22,249.38,4631.0,243.4259,243.6993,243.3868,243.5431,4631.0
2024-08-28 11:45:00,249.37,249.37,249.22,249.23,573.0,243.5333,243.5333,243.3868,243.3966,573.0
2024-08-28 11:50:00,249.04,249.05,248.88,249.03,2057.0,243.211,243.2208,243.0548,243.2013,2057.0
2024-08-28 11:55:00,249.12,249.12,249.0,249.03,500.0,243.2892,243.2892,243.172,243.2013,500.0
2024-08-28 12:00:00,248.97,248.97,248.82,248.82,535.0,243.1427,243.1427,242.9962,242.9962,535.0
2024-08-28 12:05:00,248.83,248.85,248.41,248.52,2102.0,243.0059,243.0255,242.5958,242.7032,2102.0
2024-08-28 12:10:00,248.51,248.6,248.33,248.6,2328.0,242.6934,242.7813,242.5177,242.7813,2328.0
2024-08-28 12:15:00,248.47,248.47,248.38,248.38,2050.0,242.6544,242.6544,242.5665,242.5665,2050.0
2024-08-28 12:20:00,248.38,248.43,248.24,248.39,13953.0,242.5665,242.6153,242.4298,242.5762,13953.0
2024-08-28 12:25:00,248.38,248.38,248.38,248.38,100.0,242.5665,242.5665,242.5665,242.5665,100.0
2024-08-28 12:30:00,248.39,248.54,248.38,248.51,684.0,242.5762,242.7227,242.5665,242.6934,684.0
2024-08-28 12:35:00,248.56,248.75,248.56,248.75,1164.0,242.7423,242.9278,242.7423,242.9278,1164.0
2024-08-28 12:40:00,248.72,248.92,248.67,248.92,1196.0,242.8985,243.0938,242.8497,243.0938,1196.0
2024-08-28 12:45:00,248.94,248.95,248.86,248.94,2643.0,243.1134,243.1231,243.0352,243.1134,2643.0
2024-08-28 12:50:00,248.94,248.99,248.75,248.75,2405.0,243.1134,243.1622,242.9278,242.9278,2405.0
2024-08-28 12:55:00,248.77,248.78,248.77,248.78,200.0,242.9474,242.9571,242.9474,242.9571,200.0
2024-08-28 13:00:00,248.77,249.15,248.77,249.02,1676.0,242.9474,243.3185,242.9474,243.1915,1676.0
2024-08-28 13:05:00,248.79,248.92,248.75,248.91,4656.0,242.9669,243.0938,242.9278,243.0841,4656.0
2024-08-28 13:10:00,248.85,248.85,248.47,248.47,10022.0,243.0255,243.0255,242.6544,242.6544,10022.0
2024-08-28 13:15:00,248.6,248.73,248.6,248.73,1700.0,242.7813,242.9083,242.7813,242.9083,1700.0
2024-08-28 13:20:00,248.65,248.71,248.61,248.61,700.0,242.8302,242.8888,242.7911,242.7911,700.0
2024-08-28 13:25:00,248.62,248.63,248.49,248.55,1311.0,242.8009,242.8106,242.6739,242.7325,1311.0
2024-08-28 13:30:00,248.64,248.89,248.64,248.76,1285.0,242.8204,243.0645,242.8204,242.9376,1285.0
2024-08-28 13:35:00,248.89,248.94,248.72,248.72,1800.0,243.0645,243.1134,242.8985,242.8985,1800.0
2024-08-28 13:40:00,248.72,248.74,248.65,248.69,1733.0,242.8985,242.9181,242.8302,242.8692,1733.0
2024-08-28 13:45:00,248.69,248.69,248.47,248.57,4863.0,242.8692,242.8692,242.6544,242.752,4863.0
2024-08-28 13:50:00,248.56,248.63,248.46,248.5,3192.0,242.7423,242.8106,242.6446,242.6837,3192.0
2024-08-28 13:55:00,248.48,248.48,248.3,248.34,16945.0,242.6641,242.6641,242.4884,242.5274,16945.0
2024-08-28 14:00:00,248.34,248.41,248.18,248.22,10087.0,242.5274,242.5958,242.3712,242.4102,10087.0
2024-08-28 14:05:00,248.29,248.46,248.15,248.46,32152.0,242.4786,242.6446,242.3419,242.6446,32152.0
2024-08-28 14:10:00,248.35,248.45,248.18,248.18,1973.0,242.5372,242.6348,242.3712,242.3712,1973.0
2024-08-28 14:15:00,248.15,248.17,248.04,248.16,1884.0,242.3419,242.3614,242.2344,242.3516,1884.0
2024-08-28 14:20:00,248.14,248.19,248.05,248.05,1731.0,242.3321,242.3809,242.2442,242.2442,1731.0
2024-08-28 14:25:00,248.03,248.03,247.88,247.88,1618.0,242.2247,242.2247,242.0782,242.0782,1618.0
2024-08-28 14:30:00,247.86,247.86,247.75,247.8,1103.0,242.0587,242.0587,241.9512,242.0001,1103.0
2024-08-28 14:35:00,247.82,247.88,247.82,247.84,752.0,242.0196,242.0782,242.0196,242.0391,752.0
2024-08-28 14:40:00,247.8,247.93,247.78,247.93,6415.0,242.0001,242.127,241.9805,242.127,6415.0
2024-08-28 14:45:00,247.86,247.94,247.85,247.94,426.0,242.0587,242.1368,242.0489,242.1368,426.0
2024-08-28 14:50:00,247.89,248.39,247.85,248.38,2636.0,242.088,242.5762,242.0489,242.5665,2636.0
2024-08-28 14:55:00,248.5,248.63,248.36,248.63,2036.0,242.6837,242.8106,242.547,242.8106,2036.0
2024-08-28 15:00:00,248.84,249.02,248.82,248.82,1937.0,243.0157,243.1915,242.9962,242.9962,1937.0
2024-08-28 15:05:00,248.78,248.84,248.66,248.66,1844.0,242.9571,243.0157,242.8399,242.8399,1844.0
2024-08-28 15:10:00,248.46,248.46,248.13,248.14,882.0,242.6446,242.6446,242.3223,242.3321,882.0
2024-08-28 15:15:00,248.22,248.25,248.17,248.22,1327.0,242.4102,242.4395,242.3614,242.4102,1327.0
2024-08-28 15:20:00,248.36,248.55,248.36,248.55,2156.0,242.547,242.7325,242.547,242.7325,2156.0
2024-08-28 15:25:00,248.61,248.82,248.54,248.82,3796.0,242.7911,242.9962,242.7227,242.9962,3796.0
2024-08-28 15:30:00,248.84,248.84,248.59,248.72,5942.0,243.0157,243.0157,242.7716,242.8985,5942.0
2024-08-28 15:35:00,248.62,248.62,248.35,248.53,3912.0,242.8009,242.8009,242.5372,242.713,3912.0
2024-08-28 15:40:00,248.37,248.37,248.03,248.21,5439.0,242.5567,242.5567,242.2247,242.4005,5439.0
2024-08-28 15:45:00,248.24,248.55,248.04,248.04,6653.0,242.4298,242.7325,242.2344,242.2344,6653.0
2024-08-28 15:50:00,248.22,248.69,248.11,248.61,6209.0,242.4102,242.8692,242.3028,242.7911,6209.0
2024-08-28 15:55:00,248.59,249.14,248.55,248.69,27046.0,242.7716,243.3087,242.7325,242.8692,27046.0
2024-08-29 09:30:00,250.15,250.88,249.8,250.03,9270.0,244.2951,245.008,243.9532,244.1779,9270.0
2024-08-29 09:35:00,249.86,250.31,249.5,249.5,1959.0,244.0118,244.4513,243.6603,243.6603,1959.0
2024-08-29 09:40:00,249.6,250.37,249.53,250.06,1208.0,243.7579,244.5099,243.6896,244.2072,1208.0
2024-08-29 09:45:00,249.99,250.28,249.08,249.26,3636.0,244.1388,244.422,243.2501,243.4259,3636.0
2024-08-29 09:50:00,248.99,249.3,248.77,249.27,3374.0,243.1622,243.4649,242.9474,243.4357,3374.0
2024-08-29 09:55:00,249.58,250.06,249.2,249.2,2572.0,243.7384,244.2072,243.3673,243.3673,2572.0
2024-08-29 10:00:00,249.27,250.41,249.26,250.13,2745.0,243.4357,244.549,243.4259,244.2755,2745.0
2024-08-29 10:05:00,250.27,250.3,249.86,250.11,1481.0,244.4122,244.4415,244.0118,244.256,1481.0
2024-08-29 10:10:00,249.81,250.37,249.81,249.89,12586.0,243.963,244.5099,243.963,244.0411,12586.0
2024-08-29 10:15:00,250.2,250.58,250.04,250.58,3128.0,244.3439,244.715,244.1876,244.715,3128.0
2024-08-29 10:20:00,250.65,250.72,250.45,250.72,1422.0,244.7834,244.8517,244.588,244.8517,1422.0
2024-08-29 10:25:00,250.89,250.95,250.72,250.91,1426.0,245.0177,245.0763,244.8517,245.0373,1426.0
2024-08-29 10:30:00,250.76,250.84,250.65,250.65,3214.0,244.8908,244.9689,244.7834,244.7834,3214.0
2024-08-29 10:35:00,250.73,251.07,250.65,251.07,1370.0,244.8615,245.1935,244.7834,245.1935,1370.0
2024-08-29 10:40:00,250.99,251.02,250.71,251.02,3229.0,245.1154,245.1447,244.8419,245.1447,3229.0
2024-08-29 10:45:00,250.83,251.16,250.6,250.6,1870.0,244.9591,245.2814,244.7345,244.7345,1870.0
2024-08-29 10:50:00,250.6,250.69,250.43,250.56,1593.0,244.7345,244.8224,244.5685,244.6955,1593.0
2024-08-29 10:55:00,250.47,250.48,250.05,250.27,2831.0,244.6076,244.6173,244.1974,244.4122,2831.0
2024-08-29 11:00:00,250.42,250.68,250.3,250.56,5219.0,244.5587,244.8126,244.4415,244.6955,5219.0
2024-08-29 11:05:00,250.56,250.56,250.32,250.32,829.0,244.6955,244.6955,244.4611,244.4611,829.0
2024-08-29 11:10:00,250.52,250.69,250.52,250.67,2787.0,244.6564,244.8224,244.6564,244.8029,2787.0
2024-08-29 11:15:00,250.72,250.8,250.42,250.42,1932.0,244.8517,244.9298,244.5587,244.5587,1932.0
2024-08-29 11:20:00,250.49,250.56,250.37,250.45,500.0,244.6271,244.6955,244.5099,244.588,500.0
2024-08-29 11:25:00,250.45,250.75,250.37,250.71,1597.0,244.588,244.881,244.5099,244.8419,1597.0
2024-08-29 11:30:00,250.72,250.87,250.71,250.79,1639.0,244.8517,244.9982,244.8419,244.9201,1639.0
2024-08-29 11:35:00,250.6,250.7,250.55,250.7,500.0,244.7345,244.8322,244.6857,244.8322,500.0
2024-08-29 11:40:00,250.54,250.54,250.21,250.21,1391.0,244.6759,244.6759,244.3536,244.3536,1391.0
2024-08-29 11:45:00,250.17,250.42,250.06,250.4,1693.0,244.3146,244.5587,244.2072,244.5392,1693.0
2024-08-29 11:50:00,250.53,250.53,250.39,250.45,411.0,244.6662,244.6662,244.5294,244.588,411.0
2024-08-29 11:55:00,250.41,250.59,250.25,250.55,4894.0,244.549,244.7248,244.3927,244.6857,4894.0
2024-08-29 12:00:00,250.56,250.56,250.4,250.4,569.0,244.6955,244.6955,244.5392,244.5392,569.0
2024-08-29 12:05:00,250.64,250.76,250.49,250.66,2314.0,244.7736,244.8908,244.6271,244.7931,2314.0
2024-08-29 12:10:00,250.77,250.78,250.53,250.53,1500.0,244.9005,244.9103,244.6662,244.6662,1500.0
2024-08-29 12:15:00,250.55,250.67,250.48,250.64,1803.0,244.6857,244.8029,244.6173,244.7736,1803.0
2024-08-29 12:20:00,250.76,250.96,250.76,250.96,1447.0,244.8908,245.0861,244.8908,245.0861,1447.0
2024-08-29 12:25:00,251.03,251.03,250.96,250.96,666.0,245.1545,245.1545,245.0861,245.0861,666.0
2024-08-29 12:30:00,250.84,250.92,250.84,250.92,200.0,244.9689,245.047,244.9689,245.047,200.0
2024-08-29 12:35:00,250.92,251.13,250.83,251.1,2207.0,245.047,245.2521,244.9591,245.2228,2207.0
2024-08-29 12:40:00,251.14,251.46,251.14,251.43,1952.0,245.2619,245.5744,245.2619,245.5451,1952.0
2024-08-29 12:45:00,251.29,251.29,251.13,251.13,620.0,245.4084,245.4084,245.2521,245.2521,620.0
2024-08-29 12:50:00,251.12,251.18,251.12,251.15,300.0,245.2424,245.3009,245.2424,245.2716,300.0
2024-08-29 12:55:00,251.16,251.33,251.12,251.33,337.0,245.2814,245.4474,245.2424,245.4474,337.0
2024-08-29 13:00:00,251.3,251.3,251.01,251.01,602.0,245.4181,245.4181,245.1349,245.1349,602.0
2024-08-29 13:05:00,250.87,251.06,250.86,250.94,1963.0,244.9982,245.1838,244.9884,245.0666,1963.0
2024-08-29 13:10:00,251.01,251.01,250.8,250.84,2507.0,245.1349,245.1349,244.9298,244.9689,2507.0
2024-08-29 13:15:00,250.91,251.1,250.91,251.04,1675.0,245.0373,245.2228,245.0373,245.1642,1675.0
2024-08-29 13:20:00,250.89,250.93,250.78,250.78,1164.0,245.0177,245.0568,244.9103,244.9103,1164.0
2024-08-29 13:25:00,250.93,250.93,250.8,250.8,200.0,245.0568,245.0568,244.9298,244.9298,200.0
2024-08-29 13:30:00,250.78,251.01,250.78,251.01,207.0,244.9103,245.1349,244.9103,245.1349,207.0
2024-08-29 13:35:00,251.05,251.22,251.03,251.03,897.0,245.174,245.34,245.1545,245.1545,897.0
2024-08-29 13:40:00,250.97,251.19,250.97,251.1,400.0,245.0959,245.3107,245.0959,245.2228,400.0
2024-08-29 13:45:00,251.05,251.28,251.05,251.22,1147.0,245.174,245.3986,245.174,245.34,1147.0
2024-08-29 13:50:00,251.35,251.53,251.35,251.53,1560.0,245.467,245.6428,245.467,245.6428,1560.0
2024-08-29 13:55:00,251.67,251.67,251.47,251.58,2185.0,245.7795,245.7795,245.5842,245.6916,2185.0
2024-08-29 14:00:00,251.58,251.58,251.39,251.51,1989.0,245.6916,245.6916,245.506,245.6232,1989.0
2024-08-29 14:05:00,251.61,251.86,251.58,251.86,1501.0,245.7209,245.965,245.6916,245.965,1501.0
2024-08-29 14:10:00,251.88,251.91,251.87,251.91,827.0,245.9846,246.0139,245.9748,246.0139,827.0
2024-08-29 14:15:00,251.85,251.94,251.79,251.79,1181.0,245.9553,246.0432,245.8967,245.8967,1181.0
2024-08-29 14:20:00,251.85,251.88,251.78,251.83,1203.0,245.9553,245.9846,245.8869,245.9357,1203.0
2024-08-29 14:25:00,251.84,251.85,251.59,251.6,5611.0,245.9455,245.9553,245.7013,245.7111,5611.0
2024-08-29 14:30:00,251.6,251.66,251.25,251.33,7986.0,245.7111,245.7697,245.3693,245.4474,7986.0
2024-08-29 14:35:00,251.26,251.26,250.33,250.33,3203.0,245.3791,245.3791,244.4708,244.4708,3203.0
2024-08-29 14:40:00,250.4,250.69,249.84,249.84,5866.0,244.5392,244.8224,243.9923,243.9923,5866.0
2024-08-29 14:45:00,249.86,250.26,249.82,250.1,6253.0,244.0118,244.4025,243.9728,244.2462,6253.0
2024-08-29 14:50:00,249.99,250.59,249.99,250.59,1778.0,244.1388,244.7248,244.1388,244.7248,1778.0
2024-08-29 14:55:00,250.59,251.06,250.49,251.05,4427.0,244.7248,245.1838,244.6271,245.174,4427.0
2024-08-29 15:00:00,251.05,251.05,250.45,250.6,2027.0,245.174,245.174,244.588,244.7345,2027.0
2024-08-29 15:05:00,250.67,250.84,250.66,250.81,2348.0,244.8029,244.9689,244.7931,244.9396,2348.0
2024-08-29 15:10:00,250.82,250.94,250.69,250.69,3380.0,244.9494,245.0666,244.8224,244.8224,3380.0
2024-08-29 15:15:00,250.84,251.26,250.84,251.13,2575.0,244.9689,245.3791,244.9689,245.2521,2575.0
2024-08-29 15:20:00,251.23,251.24,251.01,251.13,2146.0,245.3498,245.3595,245.1349,245.2521,2146.0
2024-08-29 15:25:00,251.1,251.39,251.06,251.12,2888.0,245.2228,245.506,245.1838,245.2424,2888.0
2024-08-29 15:30:00,251.21,251.34,250.72,250.72,3275.0,245.3302,245.4572,244.8517,244.8517,3275.0
2024-08-29 15:35:00,250.71,250.73,250.43,250.43,2769.0,244.8419,244.8615,244.5685,244.5685,2769.0
2024-08-29 15:40:00,250.43,250.43,249.75,249.79,6390.0,244.5685,244.5685,243.9044,243.9435,6390.0
2024-08-29 15:45:00,249.79,249.96,249.69,249.89,5779.0,243.9435,244.1095,243.8458,244.0411,5779.0
2024-08-29 15:50:00,249.99,250.17,249.73,249.99,12311.0,244.1388,244.3146,243.8849,244.1388,12311.0
2024-08-29 15:55:00,250.02,250.64,250.0,250.57,44152.0,244.1681,244.7736,244.1486,244.7052,44152.0
2024-08-30 09:30:00,250.7,251.74,250.7,251.74,5905.0,244.8322,245.8478,244.8322,245.8478,5905.0
2024-08-30 09:35:00,251.67,252.04,251.65,251.77,822.0,245.7795,246.1408,245.7599,245.8771,822.0
2024-08-30 09:40:00,251.51,251.51,250.41,251.11,1859.0,245.6232,245.6232,244.549,245.2326,1859.0
2024-08-30 09:45:00,250.41,251.0,249.66,250.03,2127.0,244.549,245.1252,243.8165,244.1779,2127.0
2024-08-30 09:50:00,249.99,250.65,249.75,250.64,4091.0,244.1388,244.7834,243.9044,244.7736,4091.0
2024-08-30 09:55:00,250.58,250.94,250.58,250.94,2772.0,244.715,245.0666,244.715,245.0666,2772.0
2024-08-30 10:00:00,251.56,251.58,250.57,251.02,4745.0,245.6721,245.6916,244.7052,245.1447,4745.0
2024-08-30 10:05:00,251.16,252.11,251.14,252.09,3258.0,245.2814,246.2092,245.2619,246.1896,3258.0
2024-08-30 10:10:00,252.02,252.42,251.89,251.89,1301.0,246.1213,246.5119,245.9943,245.9943,1301.0
2024-08-30 10:15:00,251.66,251.8,251.66,251.79,960.0,245.7697,245.9064,245.7697,245.8967,960.0
2024-08-30 10:20:00,251.93,251.94,251.61,251.71,600.0,246.0334,246.0432,245.7209,245.8185,600.0
2024-08-30 10:25:00,251.78,251.9,251.52,251.71,1482.0,245.8869,246.0041,245.633,245.8185,1482.0
2024-08-30 10:30:00,251.86,252.02,251.76,251.76,1300.0,245.965,246.1213,245.8674,245.8674,1300.0
2024-08-30 10:35:00,251.79,252.0,251.79,251.99,2400.0,245.8967,246.1018,245.8967,246.092,2400.0
2024-08-30 10:40:00,252.03,252.03,252.0,252.01,788.0,246.1311,246.1311,246.1018,246.1115,788.0
2024-08-30 10:45:00,251.95,252.22,251.95,252.13,1844.0,246.0529,246.3166,246.0529,246.2287,1844.0
2024-08-30 10:50:00,252.22,252.25,252.0,252.0,3705.0,246.3166,246.3459,246.1018,246.1018,3705.0
2024-08-30 10:55:00,252.02,252.13,252.02,252.06,906.0,246.1213,246.2287,246.1213,246.1603,906.0
2024-08-30 11:00:00,252.06,252.18,251.7,251.87,3888.0,246.1603,246.2775,245.8088,245.9748,3888.0
2024-08-30 11:05:00,251.87,251.87,251.87,251.87,100.0,245.9748,245.9748,245.9748,245.9748,100.0
2024-08-30 11:10:00,251.45,251.89,251.45,251.7,1930.0,245.5646,245.9943,245.5646,245.8088,1930.0
2024-08-30 11:15:00,251.69,251.69,251.45,251.45,710.0,245.799,245.799,245.5646,245.5646,710.0
2024-08-30 11:20:00,251.42,251.42,250.95,250.95,700.0,245.5353,245.5353,245.0763,245.0763,700.0
2024-08-30 11:25:00,251.03,251.03,250.52,250.73,2629.0,245.1545,245.1545,244.6564,244.8615,2629.0
2024-08-30 11:30:00,250.88,250.88,250.12,250.13,3843.0,245.008,245.008,244.2658,244.2755,3843.0
2024-08-30 11:35:00,250.13,250.38,249.88,250.1,5081.0,244.2755,244.5197,244.0314,244.2462,5081.0
2024-08-30 11:40:00,249.84,250.34,249.84,250.31,7708.0,243.9923,244.4806,243.9923,244.4513,7708.0
2024-08-30 11:45:00,250.35,250.46,250.32,250.42,2388.0,244.4904,244.5978,244.4611,244.5587,2388.0
2024-08-30 11:50:00,250.25,250.43,250.1,250.27,2102.0,244.3927,244.5685,244.2462,244.4122,2102.0
2024-08-30 11:55:00,250.27,250.63,250.27,250.31,14645.0,244.4122,244.7638,244.4122,244.4513,14645.0
2024-08-30 12:00:00,250.28,250.28,250.12,250.12,494.0,244.422,244.422,244.2658,244.2658,494.0
2024-08-30 12:05:00,250.05,250.32,250.04,250.15,3459.0,244.1974,244.4611,244.1876,244.2951,3459.0
2024-08-30 12:10:00,250.35,250.36,250.33,250.33,1900.0,244.4904,244.5001,244.4708,244.4708,1900.0
2024-08-30 12:15:00,250.21,250.37,250.19,250.21,1137.0,244.3536,244.5099,244.3341,244.3536,1137.0
2024-08-30 12:20:00,250.16,250.23,250.08,250.18,1212.0,244.3048,244.3732,244.2267,244.3244,1212.0
2024-08-30 12:25:00,250.26,250.26,249.95,250.0,8499.0,244.4025,244.4025,244.0997,244.1486,8499.0
2024-08-30 12:30:00,249.97,249.98,249.84,249.96,600.0,244.1193,244.129,243.9923,244.1095,600.0
2024-08-30 12:35:00,249.87,249.9,249.53,249.9,1087.0,244.0216,244.0509,243.6896,244.0509,1087.0
2024-08-30 12:40:00,249.86,249.89,249.79,249.79,300.0,244.0118,244.0411,243.9435,243.9435,300.0
2024-08-30 12:45:00,249.86,250.01,249.85,249.91,600.0,244.0118,244.1583,244.0021,244.0607,600.0
2024-08-30 12:50:00,250.0,250.11,249.93,250.11,1521.0,244.1486,244.256,244.0802,244.256,1521.0
2024-08-30 12:55:00,250.09,250.5,250.08,250.32,3039.0,244.2365,244.6369,244.2267,244.4611,3039.0
2024-08-30 13:00:00,250.5,250.96,250.43,250.8,6803.0,244.6369,245.0861,244.5685,244.9298,6803.0
2024-08-30 13:05:00,250.82,250.92,250.77,250.92,3716.0,244.9494,245.047,244.9005,245.047,3716.0
2024-08-30 13:10:00,251.0,251.01,250.98,251.01,695.0,245.1252,245.1349,245.1056,245.1349,695.0
2024-08-30 13:15:00,251.01,251.06,251.0,251.02,1100.0,245.1349,245.1838,245.1252,245.1447,1100.0
2024-08-30 13:20:00,251.11,251.11,250.65,250.65,2893.0,245.2326,245.2326,244.7834,244.7834,2893.0
2024-08-30 13:25:00,250.66,250.73,250.66,250.69,1021.0,244.7931,244.8615,244.7931,244.8224,1021.0
2024-08-30 13:30:00,250.56,250.76,250.56,250.63,1338.0,244.6955,244.8908,244.6955,244.7638,1338.0
2024-08-30 13:35:00,250.55,250.62,250.51,250.58,1472.0,244.6857,244.7541,244.6466,244.715,1472.0
2024-08-30 13:40:00,250.64,250.64,250.64,250.64,100.0,244.7736,244.7736,244.7736,244.7736,100.0
2024-08-30 13:45:00,250.62,250.79,250.61,250.79,1395.0,244.7541,244.9201,244.7443,244.9201,1395.0
2024-08-30 13:50:00,250.77,251.03,250.7,251.03,1290.0,244.9005,245.1545,244.8322,245.1545,1290.0
2024-08-30 13:55:00,251.0,251.0,250.85,250.85,2848.0,245.1252,245.1252,244.9787,244.9787,2848.0
2024-08-30 14:00:00,250.65,250.79,250.64,250.79,400.0,244.7834,244.9201,244.7736,244.9201,400.0
2024-08-30 14:05:00,250.74,251.07,250.74,251.03,1499.0,244.8712,245.1935,244.8712,245.1545,1499.0
2024-08-30 14:10:00,251.03,251.19,251.03,251.09,1350.0,245.1545,245.3107,245.1545,245.2131,1350.0
2024-08-30 14:15:00,251.19,251.2,251.06,251.17,1542.0,245.3107,245.3205,245.1838,245.2912,1542.0
2024-08-30 14:20:00,251.15,251.34,251.13,251.19,3513.0,245.2716,245.4572,245.2521,245.3107,3513.0
2024-08-30 14:25:00,251.28,251.4,251.23,251.3,7493.0,245.3986,245.5158,245.3498,245.4181,7493.0
2024-08-30 14:30:00,251.3,251.36,251.22,251.29,3539.0,245.4181,245.4767,245.34,245.4084,3539.0
2024-08-30 14:35:00,251.28,251.4,251.27,251.4,1324.0,245.3986,245.5158,245.3888,245.5158,1324.0
2024-08-30 14:40:00,251.37,251.48,251.37,251.38,2099.0,245.4865,245.5939,245.4865,245.4963,2099.0
2024-08-30 14:45:00,251.57,251.57,251.39,251.55,771.0,245.6818,245.6818,245.506,245.6623,771.0
2024-08-30 14:50:00,251.58,251.74,251.51,251.51,2598.0,245.6916,245.8478,245.6232,245.6232,2598.0
2024-08-30 14:55:00,251.62,251.78,251.51,251.62,600.0,245.7306,245.8869,245.6232,245.7306,600.0
2024-08-30 15:00:00,251.65,251.74,251.65,251.74,500.0,245.7599,245.8478,245.7599,245.8478,500.0
2024-08-30 15:05:00,251.77,251.87,251.71,251.87,1410.0,245.8771,245.9748,245.8185,245.9748,1410.0
2024-08-30 15:10:00,251.72,251.86,251.72,251.85,1292.0,245.8283,245.965,245.8283,245.9553,1292.0
2024-08-30 15:15:00,251.88,252.01,251.85,251.85,1083.0,245.9846,246.1115,245.9553,245.9553,1083.0
2024-08-30 15:20:00,252.04,252.38,252.04,252.38,2239.0,246.1408,246.4729,246.1408,246.4729,2239.0
2024-08-30 15:25:00,252.31,252.38,252.23,252.38,1650.0,246.4045,246.4729,246.3264,246.4729,1650.0
2024-08-30 15:30:00,252.51,252.51,252.16,252.16,2370.0,246.5998,246.5998,246.258,246.258,2370.0
2024-08-30 15:35:00,252.23,252.6,252.23,252.6,1696.0,246.3264,246.6877,246.3264,246.6877,1696.0
2024-08-30 15:40:00,252.61,252.76,252.53,252.56,2456.0,246.6975,246.844,246.6193,246.6486,2456.0
2024-08-30 15:45:00,252.59,252.86,252.59,252.86,1818.0,246.6779,246.9416,246.6779,246.9416,1818.0
2024-08-30 15:50:00,252.87,253.44,252.69,253.29,11398.0,246.9514,247.508,246.7756,247.3616,11398.0
2024-08-30 15:55:00,253.28,253.75,253.11,253.18,39103.0,247.3518,247.8108,247.1858,247.2541,39103.0
2024-09-03 09:30:00,252.5,252.98,251.67,252.03,11224.0,246.5901,247.0588,245.7795,246.1311,11224.0
2024-09-03 09:35:00,252.46,252.55,252.17,252.17,3983.0,246.551,246.6389,246.2678,246.2678,3983.0
2024-09-03 09:40:00,252.16,252.48,251.78,252.48,700.0,246.258,246.5705,245.8869,246.5705,700.0
2024-09-03 09:45:00,251.93,252.08,250.28,250.31,3977.0,246.0334,246.1799,244.422,244.4513,3977.0
2024-09-03 09:50:00,250.04,250.63,249.88,250.53,3514.0,244.1876,244.7638,244.0314,244.6662,3514.0
2024-09-03 09:55:00,250.76,251.09,250.45,251.08,6666.0,244.8908,245.2131,244.588,245.2033,6666.0
2024-09-03 10:00:00,251.47,251.74,249.41,249.63,2605.0,245.5842,245.8478,243.5724,243.7872,2605.0
2024-09-03 10:05:00,249.64,249.9,249.44,249.61,5476.0,243.797,244.0509,243.6017,243.7677,5476.0
2024-09-03 10:10:00,249.58,249.92,249.42,249.56,2656.0,243.7384,244.0704,243.5821,243.7189,2656.0
2024-09-03 10:15:00,249.38,249.84,249.38,249.75,2005.0,243.5431,243.9923,243.5431,243.9044,2005.0
2024-09-03 10:20:00,249.86,249.93,249.61,249.81,3013.0,244.0118,244.0802,243.7677,243.963,3013.0
2024-09-03 10:25:00,249.74,249.98,249.51,249.87,4709.0,243.8947,244.129,243.67,244.0216,4709.0
2024-09-03 10:30:00,249.75,249.99,249.66,249.82,5222.0,243.9044,244.1388,243.8165,243.9728,5222.0
2024-09-03 10:35:00,249.87,250.08,249.54,249.98,8751.0,244.0216,244.2267,243.6993,244.129,8751.0
2024-09-03 10:40:00,249.98,250.34,249.98,250.18,5066.0,244.129,244.4806,244.129,244.3244,5066.0
2024-09-03 10:45:00,250.23,250.23,249.8,250.05,2940.0,244.3732,244.3732,243.9532,244.1974,2940.0
2024-09-03 10:50:00,249.93,250.18,249.81,249.97,5929.0,244.0802,244.3244,243.963,244.1193,5929.0
2024-09-03 10:55:00,249.97,250.44,249.96,250.41,6609.0,244.1193,244.5783,244.1095,244.549,6609.0
2024-09-03 11:00:00,250.45,250.82,250.41,250.74,4254.0,244.588,244.9494,244.549,244.8712,4254.0
2024-09-03 11:05:00,250.72,251.02,250.7,250.84,3057.0,244.8517,245.1447,244.8322,244.9689,3057.0
2024-09-03 11:10:00,250.92,251.05,250.78,250.83,2000.0,245.047,245.174,244.9103,244.9591,2000.0
2024-09-03 11:15:00,250.79,250.88,250.59,250.79,4269.0,244.9201,245.008,244.7248,244.9201,4269.0
2024-09-03 11:20:00,250.75,251.2,250.74,251.2,4027.0,244.881,245.3205,244.8712,245.3205,4027.0
2024-09-03 11:25:00,251.12,251.45,251.11,251.25,11221.0,245.2424,245.5646,245.2326,245.3693,11221.0
2024-09-03 11:30:00,251.32,251.59,251.28,251.59,10465.0,245.4377,245.7013,245.3986,245.7013,10465.0
2024-09-03 11:35:00,251.58,251.61,251.53,251.59,5187.0,245.6916,245.7209,245.6428,245.7013,5187.0
2024-09-03 11:40:00,251.67,251.97,251.59,251.96,3001.0,245.7795,246.0725,245.7013,246.0627,3001.0
2024-09-03 11:45:00,252.07,252.18,251.94,251.96,1994.0,246.1701,246.2775,246.0432,246.0627,1994.0
2024-09-03 11:50:00,252.03,252.08,251.93,252.05,1886.0,246.1311,246.1799,246.0334,246.1506,1886.0
2024-09-03 11:55:00,252.13,252.13,251.83,251.92,1637.0,246.2287,246.2287,245.9357,246.0236,1637.0
2024-09-03 12:00:00,251.94,252.06,251.89,251.91,2418.0,246.0432,246.1603,245.9943,246.0139,2418.0
2024-09-03 12:05:00,251.96,252.09,251.74,251.74,2726.0,246.0627,246.1896,245.8478,245.8478,2726.0
2024-09-03 12:10:00,251.67,251.67,251.18,251.44,4870.0,245.7795,245.7795,245.3009,245.5549,4870.0
2024-09-03 12:15:00,251.46,251.56,251.32,251.41,2187.0,245.5744,245.6721,245.4377,245.5256,2187.0
2024-09-03 12:20:00,251.51,251.55,251.39,251.51,2395.0,245.6232,245.6623,245.506,245.6232,2395.0
2024-09-03 12:25:00,251.42,251.42,251.13,251.36,6090.0,245.5353,245.5353,245.2521,245.4767,6090.0
2024-09-03 12:30:00,251.35,251.41,251.25,251.29,4739.0,245.467,245.5256,245.3693,245.4084,4739.0
2024-09-03 12:35:00,251.08,251.42,251.08,251.17,900.0,245.2033,245.5353,245.2033,245.2912,900.0
2024-09-03 12:40:00,251.04,251.05,250.81,250.86,2903.0,245.1642,245.174,244.9396,244.9884,2903.0
2024-09-03 12:45:00,250.78,250.91,250.62,250.62,1757.0,244.9103,245.0373,244.7541,244.7541,1757.0
2024-09-03 12:50:00,250.62,250.66,250.49,250.66,1000.0,244.7541,244.7931,244.6271,244.7931,1000.0
2024-09-03 12:55:00,250.5,250.57,250.38,250.39,1729.0,244.6369,244.7052,244.5197,244.5294,1729.0
2024-09-03 13:00:00,250.29,250.29,250.11,250.13,727.0,244.4318,244.4318,244.256,244.2755,727.0
2024-09-03 13:05:00,250.19,250.51,250.13,250.44,5501.0,244.3341,244.6466,244.2755,244.5783,5501.0
2024-09-03 13:10:00,250.44,250.58,250.33,250.39,5265.0,244.5783,244.715,244.4708,244.5294,5265.0
2024-09-03 13:15:00,250.38,250.39,249.99,250.22,7691.0,244.5197,244.5294,244.1388,244.3634,7691.0
2024-09-03 13:20:00,250.34,250.45,250.24,250.24,5782.0,244.4806,244.588,244.3829,244.3829,5782.0
2024-09-03 13:25:00,250.22,250.22,249.79,249.79,5389.0,244.3634,244.3634,243.9435,243.9435,5389.0
2024-09-03 13:30:00,249.79,249.79,249.19,249.27,1800.0,243.9435,243.9435,243.3575,243.4357,1800.0
2024-09-03 13:35:00,249.28,249.4,249.16,249.34,10221.0,243.4454,243.5626,243.3282,243.504,10221.0
2024-09-03 13:40:00,249.28,249.28,248.93,248.94,4508.0,243.4454,243.4454,243.1036,243.1134,4508.0
2024-09-03 13:45:00,248.9,249.02,248.71,248.93,8157.0,243.0743,243.1915,242.8888,243.1036,8157.0
2024-09-03 13:50:00,249.11,249.34,249.03,249.28,2634.0,243.2794,243.504,243.2013,243.4454,2634.0
2024-09-03 13:55:00,249.37,249.57,249.36,249.56,5113.0,243.5333,243.7286,243.5235,243.7189,5113.0
2024-09-03 14:00:00,249.38,249.38,248.86,248.97,1807.0,243.5431,243.5431,243.0352,243.1427,1807.0
2024-09-03 14:05:00,248.98,249.21,248.96,249.05,2304.0,243.1524,243.3771,243.1329,243.2208,2304.0
2024-09-03 14:10:00,249.06,249.31,249.06,249.21,2089.0,243.2306,243.4747,243.2306,243.3771,2089.0
2024-09-03 14:15:00,249.21,249.42,249.2,249.31,2178.0,243.3771,243.5821,243.3673,243.4747,2178.0
2024-09-03 14:20:00,249.33,249.52,249.33,249.42,1973.0,243.4942,243.6798,243.4942,243.5821,1973.0
2024-09-03 14:25:00,249.42,249.55,249.34,249.46,2530.0,243.5821,243.7091,243.504,243.6212,2530.0
2024-09-03 14:30:00,249.43,249.5,249.28,249.45,2854.0,243.5919,243.6603,243.4454,243.6114,2854.0
2024-09-03 14:35:00,249.33,249.36,249.23,249.29,1634.0,243.4942,243.5235,243.3966,243.4552,1634.0
2024-09-03 14:40:00,249.41,249.41,249.17,249.19,3862.0,243.5724,243.5724,243.338,243.3575,3862.0
2024-09-03 14:45:00,249.16,249.36,249.16,249.21,2349.0,243.3282,243.5235,243.3282,243.3771,2349.0
2024-09-03 14:50:00,249.15,249.22,249.03,249.03,3897.0,243.3185,243.3868,243.2013,243.2013,3897.0
2024-09-03 14:55:00,248.99,249.12,248.85,249.06,6578.0,243.1622,243.2892,243.0255,243.2306,6578.0
2024-09-03 15:00:00,249.04,249.24,248.99,249.19,4441.0,243.211,243.4064,243.1622,243.3575,4441.0
2024-09-03 15:05:00,249.23,249.41,249.15,249.17,3463.0,243.3966,243.5724,243.3185,243.338,3463.0
2024-09-03 15:10:00,249.14,249.49,249.14,249.42,6858.0,243.3087,243.6505,243.3087,243.5821,6858.0
2024-09-03 15:15:00,249.42,249.5,249.4,249.5,2509.0,243.5821,243.6603,243.5626,243.6603,2509.0
2024-09-03 15:20:00,249.43,249.65,249.41,249.59,6249.0,243.5919,243.8068,243.5724,243.7482,6249.0
2024-09-03 15:25:00,249.65,249.71,249.52,249.52,9005.0,243.8068,243.8654,243.6798,243.6798,9005.0
2024-09-03 15:30:00,249.64,249.95,249.58,249.86,14738.0,243.797,244.0997,243.7384,244.0118,14738.0
2024-09-03 15:35:00,249.82,249.82,249.03,249.17,15295.0,243.9728,243.9728,243.2013,243.338,15295.0
2024-09-03 15:40:00,249.13,249.17,248.59,249.06,8459.0,243.2989,243.338,242.7716,243.2306,8459.0
2024-09-03 15:45:00,249.15,249.31,248.64,249.09,15531.0,243.3185,243.4747,242.8204,243.2599,15531.0
2024-09-03 15:50:00,249.03,249.38,248.41,249.32,20104.0,243.2013,243.5431,242.5958,243.4845,20104.0
2024-09-03 15:55:00,249.41,249.88,249.14,249.86,66585.0,243.5724,244.0314,243.3087,244.0118,66585.0
2024-09-04 09:30:00,249.55,249.75,248.36,248.93,19430.0,243.7091,243.9044,242.547,243.1036,19430.0
2024-09-04 09:35:00,248.93,250.0,248.93,249.57,9374.0,243.1036,244.1486,243.1036,243.7286,9374.0
2024-09-04 09:40:00,249.71,249.71,248.61,248.82,5660.0,243.8654,243.8654,242.7911,242.9962,5660.0
2024-09-04 09:45:00,248.83,249.18,248.52,248.69,3140.0,243.0059,243.3478,242.7032,242.8692,3140.0
2024-09-04 09:50:00,248.56,248.86,248.27,248.66,7338.0,242.7423,243.0352,242.4591,242.8399,7338.0
2024-09-04 09:55:00,248.74,249.51,248.73,249.21,2002.0,242.9181,243.67,242.9083,243.3771,2002.0
2024-09-04 10:00:00,248.77,249.17,248.48,248.95,4613.0,242.9474,243.338,242.6641,243.1231,4613.0
2024-09-04 10:05:00,248.97,249.16,248.71,249.16,1350.0,243.1427,243.3282,242.8888,243.3282,1350.0
2024-09-04 10:10:00,248.89,248.89,248.49,248.59,4415.0,243.0645,243.0645,242.6739,242.7716,4415.0
2024-09-04 10:15:00,248.59,249.23,248.45,248.82,3770.0,242.7716,243.3966,242.6348,242.9962,3770.0
2024-09-04 10:20:00,248.67,249.18,248.66,249.02,20332.0,242.8497,243.3478,242.8399,243.1915,20332.0
2024-09-04 10:25:00,248.8,248.86,248.16,248.58,6150.0,242.9767,243.0352,242.3516,242.7618,6150.0
2024-09-04 10:30:00,248.59,248.59,248.11,248.3,1793.0,242.7716,242.7716,242.3028,242.4884,1793.0
2024-09-04 10:35:00,248.31,248.43,248.18,248.26,1351.0,242.4981,242.6153,242.3712,242.4493,1351.0
2024-09-04 10:40:00,248.12,248.27,247.73,247.86,10151.0,242.3126,242.4591,241.9317,242.0587,10151.0
2024-09-04 10:45:00,247.86,248.16,247.74,248.0,8856.0,242.0587,242.3516,241.9415,242.1954,8856.0
2024-09-04 10:50:00,247.87,247.97,247.56,247.78,2085.0,242.0684,242.1661,241.7657,241.9805,2085.0
2024-09-04 10:55:00,247.83,248.02,247.56,247.57,1997.0,242.0294,242.2149,241.7657,241.7754,1997.0
2024-09-04 11:00:00,247.56,247.59,247.2,247.28,23407.0,241.7657,241.795,241.4141,241.4922,23407.0
2024-09-04 11:05:00,247.41,247.44,246.51,246.51,7202.0,241.6192,241.6485,240.7403,240.7403,7202.0
2024-09-04 11:10:00,246.56,246.93,246.34,246.45,3124.0,240.7891,241.1504,240.5742,240.6817,3124.0
2024-09-04 11:15:00,246.24,246.29,245.73,246.25,10560.0,240.4766,240.5254,239.9785,240.4863,10560.0
2024-09-04 11:20:00,246.09,246.1,245.77,246.04,12638.0,240.3301,240.3398,240.0176,240.2813,12638.0
2024-09-04 11:25:00,246.0,246.2,245.81,245.81,4458.0,240.2422,240.4375,240.0566,240.0566,4458.0
2024-09-04 11:30:00,245.78,245.78,245.31,245.56,2822.0,240.0273,240.0273,239.5683,239.8125,2822.0
2024-09-04 11:35:00,245.46,245.79,245.41,245.59,1845.0,239.7148,240.0371,239.666,239.8418,1845.0
2024-09-04 11:40:00,245.73,245.78,245.46,245.72,2317.0,239.9785,240.0273,239.7148,239.9687,2317.0
2024-09-04 11:45:00,245.63,245.65,245.55,245.55,673.0,239.8808,239.9004,239.8027,239.8027,673.0
2024-09-04 11:50:00,245.49,245.7,245.42,245.64,2877.0,239.7441,239.9492,239.6758,239.8906,2877.0
2024-09-04 11:55:00,245.51,245.56,245.34,245.42,1201.0,239.7637,239.8125,239.5976,239.6758,1201.0
2024-09-04 12:00:00,245.44,245.55,245.4,245.43,2483.0,239.6953,239.8027,239.6562,239.6855,2483.0
2024-09-04 12:05:00,245.28,245.45,245.16,245.28,1600.0,239.539,239.7051,239.4218,239.539,1600.0
2024-09-04 12:10:00,245.19,245.19,244.64,244.76,5339.0,239.4511,239.4511,238.914,239.0312,5339.0
2024-09-04 12:15:00,244.65,244.89,244.65,244.7,1200.0,238.9238,239.1582,238.9238,238.9726,1200.0
2024-09-04 12:20:00,244.7,244.84,244.42,244.72,3102.0,238.9726,239.1093,238.6992,238.9921,3102.0
2024-09-04 12:25:00,244.67,244.79,244.44,244.47,1842.0,238.9433,239.0605,238.7187,238.748,1842.0
2024-09-04 12:30:00,244.46,244.96,244.46,244.89,6361.0,238.7382,239.2265,238.7382,239.1582,6361.0
2024-09-04 12:35:00,245.0,245.13,244.87,244.99,12020.0,239.2656,239.3926,239.1386,239.2558,12020.0
2024-09-04 12:40:00,245.11,245.18,244.6,244.6,4737.0,239.373,239.4414,238.875,238.875,4737.0
2024-09-04 12:45:00,244.59,244.7,244.41,244.59,2043.0,238.8652,238.9726,238.6894,238.8652,2043.0
2024-09-04 12:50:00,244.7,245.05,244.61,244.99,1329.0,238.9726,239.3144,238.8847,239.2558,1329.0
2024-09-04 12:55:00,245.14,245.14,244.86,244.87,2358.0,239.4023,239.4023,239.1289,239.1386,2358.0
2024-09-04 13:00:00,244.79,244.8,244.43,244.43,1698.0,239.0605,239.0703,238.7089,238.7089,1698.0
2024-09-04 13:05:00,244.48,244.62,244.43,244.53,903.0,238.7578,238.8945,238.7089,238.8066,903.0
2024-09-04 13:10:00,244.59,244.64,244.51,244.52,2174.0,238.8652,238.914,238.7871,238.7968,2174.0
2024-09-04 13:15:00,244.5,244.5,244.2,244.29,2211.0,238.7773,238.7773,238.4843,238.5722,2211.0
2024-09-04 13:20:00,244.26,244.34,244.16,244.16,1447.0,238.5429,238.621,238.4453,238.4453,1447.0
2024-09-04 13:25:00,244.09,244.23,243.94,243.96,2717.0,238.3769,238.5136,238.2304,238.2499,2717.0
2024-09-04 13:30:00,244.09,244.18,243.87,244.07,3257.0,238.3769,238.4648,238.162,238.3574,3257.0
2024-09-04 13:35:00,244.18,244.26,244.08,244.25,1091.0,238.4648,238.5429,238.3671,238.5331,1091.0
2024-09-04 13:40:00,244.32,244.32,243.94,243.94,1614.0,238.6015,238.6015,238.2304,238.2304,1614.0
2024-09-04 13:45:00,244.11,244.11,243.76,243.77,2749.0,238.3964,238.3964,238.0546,238.0644,2749.0
2024-09-04 13:50:00,243.8,243.81,243.23,243.29,6254.0,238.0937,238.1034,237.537,237.5956,6254.0
2024-09-04 13:55:00,243.27,243.38,243.22,243.24,16725.0,237.5761,237.6835,237.5273,237.5468,16725.0
2024-09-04 14:00:00,243.17,243.17,242.75,242.9,10277.0,237.4784,237.4784,237.0683,237.2147,10277.0
2024-09-04 14:05:00,242.92,243.04,242.77,243.04,5818.0,237.2343,237.3515,237.0878,237.3515,5818.0
2024-09-04 14:10:00,243.08,243.18,242.86,243.11,5198.0,237.3905,237.4882,237.1757,237.4198,5198.0
2024-09-04 14:15:00,243.12,243.28,243.05,243.06,4222.0,237.4296,237.5859,237.3612,237.371,4222.0
2024-09-04 14:20:00,243.06,243.48,243.06,243.45,5800.0,237.371,237.7812,237.371,237.7519,5800.0
2024-09-04 14:25:00,243.41,243.95,243.32,243.89,4516.0,237.7128,238.2402,237.6249,238.1816,4516.0
2024-09-04 14:30:00,243.89,244.0,243.53,243.69,4569.0,238.1816,238.289,237.83,237.9863,4569.0
2024-09-04 14:35:00,243.69,243.92,243.59,243.59,7170.0,237.9863,238.2109,237.8886,237.8886,7170.0
2024-09-04 14:40:00,243.71,243.76,243.51,243.51,805.0,238.0058,238.0546,237.8105,237.8105,805.0
2024-09-04 14:45:00,243.58,243.87,243.55,243.62,2483.0,237.8788,238.162,237.8495,237.9179,2483.0
2024-09-04 14:50:00,243.65,243.8,243.58,243.75,1535.0,237.9472,238.0937,237.8788,238.0449,1535.0
2024-09-04 14:55:00,243.78,243.8,243.53,243.53,1608.0,238.0741,238.0937,237.83,237.83,1608.0
2024-09-04 15:00:00,243.52,243.52,243.19,243.36,4881.0,237.8202,237.8202,237.498,237.664,4881.0
2024-09-04 15:05:00,243.17,243.32,243.09,243.22,11038.0,237.4784,237.6249,237.4003,237.5273,11038.0
2024-09-04 15:10:00,243.24,243.39,243.12,243.28,5000.0,237.5468,237.6933,237.4296,237.5859,5000.0
2024-09-04 15:15:00,243.21,243.34,243.16,243.25,1542.0,237.5175,237.6444,237.4687,237.5566,1542.0
2024-09-04 15:20:00,243.2,243.4,243.01,243.4,8792.0,237.5077,237.703,237.3222,237.703,8792.0
2024-09-04 15:25:00,243.4,243.66,243.36,243.49,5085.0,237.703,237.957,237.664,237.7909,5085.0
2024-09-04 15:30:00,243.49,243.54,243.23,243.27,5032.0,237.7909,237.8398,237.537,237.5761,5032.0
2024-09-04 15:35:00,243.28,243.8,243.21,243.79,4099.0,237.5859,238.0937,237.5175,238.0839,4099.0
2024-09-04 15:40:00,243.81,243.86,243.63,243.86,7739.0,238.1034,238.1523,237.9277,238.1523,7739.0
2024-09-04 15:45:00,243.88,244.2,243.88,244.18,11106.0,238.1718,238.4843,238.1718,238.4648,11106.0
2024-09-04 15:50:00,244.16,244.59,244.0,244.39,23640.0,238.4453,238.8652,238.289,238.6699,23640.0
2024-09-04 15:55:00,244.42,244.95,244.38,244.72,79012.0,238.6992,239.2168,238.6601,238.9921,79012.0
2024-09-05 09:30:00,244.85,244.85,242.62,242.86,13761.0,239.1191,239.1191,236.9413,237.1757,13761.0
2024-09-05 09:35:00,242.86,243.18,242.84,242.92,3945.0,237.1757,237.4882,237.1561,237.2343,3945.0
2024-09-05 09:40:00,242.81,243.62,242.81,243.62,7365.0,237.1269,237.9179,237.1269,237.9179,7365.0
2024-09-05 09:45:00,243.94,243.94,242.95,243.26,6353.0,238.2304,238.2304,237.2636,237.5663,6353.0
2024-09-05 09:50:00,243.37,243.38,243.02,243.17,4958.0,237.6737,237.6835,237.3319,237.4784,4958.0
2024-09-05 09:55:00,243.14,243.2,242.49,242.59,6934.0,237.4491,237.5077,236.8143,236.912,6934.0
2024-09-05 10:00:00,242.69,244.41,242.67,244.25,8869.0,237.0097,238.6894,236.9901,238.5331,8869.0
2024-09-05 10:05:00,244.26,244.54,243.81,243.95,7493.0,238.5429,238.8164,238.1034,238.2402,7493.0
2024-09-05 10:10:00,243.94,243.94,242.84,243.37,11586.0,238.2304,238.2304,237.1561,237.6737,11586.0
2024-09-05 10:15:00,243.2,243.47,243.06,243.21,6468.0,237.5077,237.7714,237.371,237.5175,6468.0
2024-09-05 10:20:00,243.28,243.36,243.0,243.3,2170.0,237.5859,237.664,237.3124,237.6054,2170.0
2024-09-05 10:25:00,243.24,243.38,242.48,242.48,6047.0,237.5468,237.6835,236.8046,236.8046,6047.0
2024-09-05 10:30:00,242.54,242.84,242.45,242.49,2917.0,236.8632,237.1561,236.7753,236.8143,2917.0
2024-09-05 10:35:00,242.41,242.57,242.36,242.45,5517.0,236.7362,236.8925,236.6874,236.7753,5517.0
2024-09-05 10:40:00,242.36,242.58,242.24,242.48,5857.0,236.6874,236.9022,236.5702,236.8046,5857.0
2024-09-05 10:45:00,242.44,242.44,242.01,242.01,3913.0,236.7655,236.7655,236.3456,236.3456,3913.0
2024-09-05 10:50:00,242.01,242.13,241.9,242.06,2632.0,236.3456,236.4628,236.2382,236.3944,2632.0
2024-09-05 10:55:00,242.06,242.06,241.85,241.88,2204.0,236.3944,236.3944,236.1893,236.2186,2204.0
2024-09-05 11:00:00,241.85,241.98,241.68,241.9,3403.0,236.1893,236.3163,236.0233,236.2382,3403.0
2024-09-05 11:05:00,241.89,242.06,241.89,242.03,1998.0,236.2284,236.3944,236.2284,236.3651,1998.0
2024-09-05 11:10:00,241.89,242.0,241.45,241.45,2246.0,236.2284,236.3358,235.7987,235.7987,2246.0
2024-09-05 11:15:00,241.55,241.63,241.34,241.59,3611.0,235.8963,235.9745,235.6913,235.9354,3611.0
2024-09-05 11:20:00,241.59,241.81,241.4,241.4,2424.0,235.9354,236.1503,235.7499,235.7499,2424.0
2024-09-05 11:25:00,241.38,241.4,241.19,241.33,8616.0,235.7303,235.7499,235.5448,235.6815,8616.0
2024-09-05 11:30:00,241.36,241.66,241.35,241.66,3853.0,235.7108,236.0038,235.701,236.0038,3853.0
2024-09-05 11:35:00,241.61,242.25,241.61,241.84,7053.0,235.9549,236.58,235.9549,236.1796,7053.0
2024-09-05 11:40:00,241.86,242.0,241.75,241.82,2526.0,236.1991,236.3358,236.0917,236.16,2526.0
2024-09-05 11:45:00,241.78,242.0,241.68,241.81,4053.0,236.121,236.3358,236.0233,236.1503,4053.0
2024-09-05 11:50:00,241.96,242.13,241.79,242.06,26707.0,236.2967,236.4628,236.1307,236.3944,26707.0
2024-09-05 11:55:00,242.06,242.25,242.01,242.25,5439.0,236.3944,236.58,236.3456,236.58,5439.0
2024-09-05 12:00:00,242.12,242.12,241.83,242.04,14418.0,236.453,236.453,236.1698,236.3749,14418.0
2024-09-05 12:05:00,242.03,242.16,242.01,242.15,3379.0,236.3651,236.4921,236.3456,236.4823,3379.0
2024-09-05 12:10:00,242.12,242.22,241.75,241.76,2728.0,236.453,236.5507,236.0917,236.1014,2728.0
2024-09-05 12:15:00,241.74,241.79,241.49,241.79,2631.0,236.0819,236.1307,235.8377,236.1307,2631.0
2024-09-05 12:20:00,241.68,242.23,241.68,242.09,3609.0,236.0233,236.5604,236.0233,236.4237,3609.0
2024-09-05 12:25:00,242.1,242.13,241.97,242.08,3310.0,236.4335,236.4628,236.3065,236.4139,3310.0
2024-09-05 12:30:00,241.97,242.32,241.95,242.15,6022.0,236.3065,236.6483,236.287,236.4823,6022.0
2024-09-05 12:35:00,242.22,242.22,241.93,241.95,2502.0,236.5507,236.5507,236.2674,236.287,2502.0
2024-09-05 12:40:00,241.91,241.99,241.87,241.89,3079.0,236.2479,236.326,236.2089,236.2284,3079.0
2024-09-05 12:45:00,241.92,242.0,241.88,241.95,1298.0,236.2577,236.3358,236.2186,236.287,1298.0
2024-09-05 12:50:00,241.95,242.18,241.94,242.08,2887.0,236.287,236.5116,236.2772,236.4139,2887.0
2024-09-05 12:55:00,242.16,242.63,242.15,242.47,4270.0,236.4921,236.9511,236.4823,236.7948,4270.0
2024-09-05 13:00:00,242.5,242.5,242.5,242.5,657.0,236.8241,236.8241,236.8241,236.8241,657.0
2024-09-05 13:05:00,242.46,242.52,242.25,242.52,2573.0,236.785,236.8436,236.58,236.8436,2573.0
2024-09-05 13:10:00,242.47,242.51,242.46,242.51,500.0,236.7948,236.8339,236.785,236.8339,500.0
2024-09-05 13:15:00,242.4,242.4,242.15,242.27,3226.0,236.7264,236.7264,236.4823,236.5995,3226.0
2024-09-05 13:20:00,242.27,242.36,242.21,242.3,4281.0,236.5995,236.6874,236.5409,236.6288,4281.0
2024-09-05 13:25:00,242.32,242.34,242.19,242.19,1899.0,236.6483,236.6679,236.5214,236.5214,1899.0
2024-09-05 13:30:00,242.22,242.32,242.13,242.32,3876.0,236.5507,236.6483,236.4628,236.6483,3876.0
2024-09-05 13:35:00,242.4,242.85,242.4,242.85,1575.0,236.7264,237.1659,236.7264,237.1659,1575.0
2024-09-05 13:40:00,242.81,243.07,242.8,243.06,1804.0,237.1269,237.3808,237.1171,237.371,1804.0
2024-09-05 13:45:00,243.14,243.34,243.14,243.21,1563.0,237.4491,237.6444,237.4491,237.5175,1563.0
2024-09-05 13:50:00,243.15,243.26,243.13,243.13,802.0,237.4589,237.5663,237.4394,237.4394,802.0
2024-09-05 13:55:00,243.25,243.33,243.24,243.33,1665.0,237.5566,237.6347,237.5468,237.6347,1665.0
2024-09-05 14:00:00,243.39,243.39,243.23,243.27,1883.0,237.6933,237.6933,237.537,237.5761,1883.0
2024-09-05 14:05:00,243.34,243.5,243.27,243.5,3384.0,237.6444,237.8007,237.5761,237.8007,3384.0
2024-09-05 14:10:00,243.51,243.66,243.49,243.54,2869.0,237.8105,237.957,237.7909,237.8398,2869.0
2024-09-05 14:15:00,243.59,243.59,243.4,243.52,2296.0,237.8886,237.8886,237.703,237.8202,2296.0
2024-09-05 14:20:00,243.52,243.58,243.45,243.45,1439.0,237.8202,237.8788,237.7519,237.7519,1439.0
2024-09-05 14:25:00,243.42,243.42,243.26,243.26,2020.0,237.7226,237.7226,237.5663,237.5663,2020.0
2024-09-05 14:30:00,243.23,243.65,243.23,243.52,5968.0,237.537,237.9472,237.537,237.8202,5968.0
2024-09-05 14:35:00,243.51,243.61,243.5,243.61,2265.0,237.8105,237.9081,237.8007,237.9081,2265.0
2024-09-05 14:40:00,243.6,243.6,243.4,243.59,2415.0,237.8984,237.8984,237.703,237.8886,2415.0
2024-09-05 14:45:00,243.58,243.76,243.58,243.76,2384.0,237.8788,238.0546,237.8788,238.0546,2384.0
2024-09-05 14:50:00,243.8,243.84,243.7,243.73,3539.0,238.0937,238.1327,237.996,238.0253,3539.0
2024-09-05 14:55:00,243.75,243.75,243.61,243.61,2729.0,238.0449,238.0449,237.9081,237.9081,2729.0
2024-09-05 15:00:00,243.58,243.77,243.41,243.65,7161.0,237.8788,238.0644,237.7128,237.9472,7161.0
2024-09-05 15:05:00,243.75,243.75,243.49,243.53,3659.0,238.0449,238.0449,237.7909,237.83,3659.0
2024-09-05 15:10:00,243.46,243.46,243.25,243.25,3212.0,237.7616,237.7616,237.5566,237.5566,3212.0
2024-09-05 15:15:00,243.2,243.23,242.86,242.99,3495.0,237.5077,237.537,237.1757,237.3026,3495.0
2024-09-05 15:20:00,242.99,243.0,242.85,242.93,4652.0,237.3026,237.3124,237.1659,237.244,4652.0
2024-09-05 15:25:00,242.93,243.27,242.88,243.2,7585.0,237.244,237.5761,237.1952,237.5077,7585.0
2024-09-05 15:30:00,243.13,243.54,243.02,243.51,8039.0,237.4394,237.8398,237.3319,237.8105,8039.0
2024-09-05 15:35:00,243.51,243.51,243.25,243.25,3429.0,237.8105,237.8105,237.5566,237.5566,3429.0
2024-09-05 15:40:00,243.19,243.19,242.85,242.9,7074.0,237.498,237.498,237.1659,237.2147,7074.0
2024-09-05 15:45:00,242.91,243.21,242.74,243.18,8865.0,237.2245,237.5175,237.0585,237.4882,8865.0
2024-09-05 15:50:00,243.23,243.23,242.73,243.11,13869.0,237.537,237.537,237.0487,237.4198,13869.0
2024-09-05 15:55:00,243.1,243.25,242.63,243.08,45787.0,237.4101,237.5566,236.9511,237.3905,45787.0
2024-09-06 09:30:00,242.99,245.0,242.99,245.0,6152.0,237.3026,239.2656,237.3026,239.2656,6152.0
2024-09-06 09:35:00,244.63,245.83,244.62,245.1,4489.0,238.9043,240.0762,238.8945,239.3633,4489.0
2024-09-06 09:40:00,245.26,245.41,244.83,245.41,2942.0,239.5195,239.666,239.0996,239.666,2942.0
2024-09-06 09:45:00,245.36,245.61,245.08,245.28,8156.0,239.6172,239.8613,239.3437,239.539,8156.0
2024-09-06 09:50:00,245.21,245.47,245.16,245.25,5075.0,239.4707,239.7246,239.4218,239.5097,5075.0
2024-09-06 09:55:00,245.05,245.45,244.87,244.87,4241.0,239.3144,239.7051,239.1386,239.1386,4241.0
2024-09-06 10:00:00,244.89,244.93,244.56,244.6,4006.0,239.1582,239.1972,238.8359,238.875,4006.0
2024-09-06 10:05:00,244.49,244.49,244.03,244.29,3366.0,238.7675,238.7675,238.3183,238.5722,3366.0
2024-09-06 10:10:00,244.32,244.38,243.83,243.83,3501.0,238.6015,238.6601,238.123,238.123,3501.0
2024-09-06 10:15:00,243.83,243.92,243.27,243.54,3464.0,238.123,238.2109,237.5761,237.8398,3464.0
2024-09-06 10:20:00,243.94,244.44,243.92,244.16,3602.0,238.2304,238.7187,238.2109,238.4453,3602.0
2024-09-06 10:25:00,243.99,243.99,243.31,243.31,2656.0,238.2792,238.2792,237.6151,237.6151,2656.0
2024-09-06 10:30:00,243.31,243.56,242.98,242.98,19015.0,237.6151,237.8593,237.2929,237.2929,19015.0
2024-09-06 10:35:00,243.0,243.18,242.85,243.02,3613.0,237.3124,237.4882,237.1659,237.3319,3613.0
2024-09-06 10:40:00,243.02,243.22,242.86,242.89,5394.0,237.3319,237.5273,237.1757,237.205,5394.0
2024-09-06 10:45:00,242.74,242.98,242.74,242.95,4985.0,237.0585,237.2929,237.0585,237.2636,4985.0
2024-09-06 10:50:00,242.88,242.88,242.7,242.77,2314.0,237.1952,237.1952,237.0194,237.0878,2314.0
2024-09-06 10:55:00,242.65,242.83,242.57,242.74,5490.0,236.9706,237.1464,236.8925,237.0585,5490.0
2024-09-06 11:00:00,242.84,244.74,242.79,244.28,7497.0,237.1561,239.0117,237.1073,238.5624,7497.0
2024-09-06 11:05:00,244.13,244.57,243.31,243.31,10687.0,238.416,238.8457,237.6151,237.6151,10687.0
2024-09-06 11:10:00,243.21,243.25,242.8,242.97,3526.0,237.5175,237.5566,237.1171,237.2831,3526.0
2024-09-06 11:15:00,242.86,242.86,242.5,242.64,2250.0,237.1757,237.1757,236.8241,236.9608,2250.0
2024-09-06 11:20:00,242.68,242.81,242.67,242.68,1200.0,236.9999,237.1269,236.9901,236.9999,1200.0
2024-09-06 11:25:00,242.67,242.82,242.65,242.75,3181.0,236.9901,237.1366,236.9706,237.0683,3181.0
2024-09-06 11:30:00,242.78,243.47,242.63,243.27,5285.0,237.0976,237.7714,236.9511,237.5761,5285.0
2024-09-06 11:35:00,243.05,243.17,242.84,242.99,3382.0,237.3612,237.4784,237.1561,237.3026,3382.0
2024-09-06 11:40:00,242.97,243.05,242.89,242.92,2089.0,237.2831,237.3612,237.205,237.2343,2089.0
2024-09-06 11:45:00,242.89,243.03,242.71,242.97,7251.0,237.205,237.3417,237.0292,237.2831,7251.0
2024-09-06 11:50:00,243.08,243.08,242.68,242.84,8265.0,237.3905,237.3905,236.9999,237.1561,8265.0
2024-09-06 11:55:00,242.98,243.12,242.96,243.01,1721.0,237.2929,237.4296,237.2733,237.3222,1721.0
2024-09-06 12:00:00,243.01,243.01,242.77,242.81,3108.0,237.3222,237.3222,237.0878,237.1269,3108.0
2024-09-06 12:05:00,242.71,243.03,242.71,243.03,4143.0,237.0292,237.3417,237.0292,237.3417,4143.0
2024-09-06 12:10:00,242.92,243.04,242.76,242.87,3624.0,237.2343,237.3515,237.078,237.1854,3624.0
2024-09-06 12:15:00,242.87,242.87,242.57,242.58,2036.0,237.1854,237.1854,236.8925,236.9022,2036.0
2024-09-06 12:20:00,242.42,242.68,242.34,242.49,5945.0,236.746,236.9999,236.6679,236.8143,5945.0
2024-09-06 12:25:00,242.52,242.74,242.38,242.38,1456.0,236.8436,237.0585,236.7069,236.7069,1456.0
2024-09-06 12:30:00,242.42,242.71,242.35,242.71,1500.0,236.746,237.0292,236.6776,237.0292,1500.0
2024-09-06 12:35:00,242.71,242.96,242.71,242.78,1445.0,237.0292,237.2733,237.0292,237.0976,1445.0
2024-09-06 12:40:00,242.86,243.25,242.85,243.25,1697.0,237.1757,237.5566,237.1659,237.5566,1697.0
2024-09-06 12:45:00,243.16,243.16,242.8,242.86,1808.0,237.4687,237.4687,237.1171,237.1757,1808.0
2024-09-06 12:50:00,242.86,243.0,242.85,242.96,1056.0,237.1757,237.3124,237.1659,237.2733,1056.0
2024-09-06 12:55:00,243.09,243.26,243.04,243.23,1149.0,237.4003,237.5663,237.3515,237.537,1149.0
2024-09-06 13:00:00,243.22,243.44,243.21,243.44,1103.0,237.5273,237.7421,237.5175,237.7421,1103.0
2024-09-06 13:05:00,243.45,243.66,243.41,243.66,1700.0,237.7519,237.957,237.7128,237.957,1700.0
2024-09-06 13:10:00,243.7,243.74,243.63,243.7,1500.0,237.996,238.0351,237.9277,237.996,1500.0
2024-09-06 13:15:00,243.68,243.75,243.49,243.59,2470.0,237.9765,238.0449,237.7909,237.8886,2470.0
2024-09-06 13:20:00,243.51,243.9,243.5,243.81,2305.0,237.8105,238.1913,237.8007,238.1034,2305.0
2024-09-06 13:25:00,244.03,244.03,243.75,243.85,1818.0,238.3183,238.3183,238.0449,238.1425,1818.0
2024-09-06 13:30:00,243.62,243.66,243.53,243.56,906.0,237.9179,237.957,237.83,237.8593,906.0
2024-09-06 13:35:00,243.37,243.44,243.37,243.44,415.0,237.6737,237.7421,237.6737,237.7421,415.0
2024-09-06 13:40:00,243.46,243.69,243.37,243.68,1780.0,237.7616,237.9863,237.6737,237.9765,1780.0
2024-09-06 13:45:00,243.68,243.76,243.56,243.76,645.0,237.9765,238.0546,237.8593,238.0546,645.0
2024-09-06 13:50:00,243.68,243.96,243.67,243.96,1814.0,237.9765,238.2499,237.9667,238.2499,1814.0
2024-09-06 13:55:00,244.03,244.15,243.99,244.11,2863.0,238.3183,238.4355,238.2792,238.3964,2863.0
2024-09-06 14:00:00,244.05,244.08,243.68,243.68,1898.0,238.3378,238.3671,237.9765,237.9765,1898.0
2024-09-06 14:05:00,243.67,243.75,243.67,243.67,805.0,237.9667,238.0449,237.9667,237.9667,805.0
2024-09-06 14:10:00,243.68,243.84,243.66,243.72,1320.0,237.9765,238.1327,237.957,238.0156,1320.0
2024-09-06 14:15:00,243.77,243.78,243.64,243.74,1835.0,238.0644,238.0741,237.9374,238.0351,1835.0
2024-09-06 14:20:00,243.76,243.82,243.57,243.57,1387.0,238.0546,238.1132,237.8691,237.8691,1387.0
2024-09-06 14:25:00,243.66,243.72,243.49,243.59,1128.0,237.957,238.0156,237.7909,237.8886,1128.0
2024-09-06 14:30:00,243.58,243.8,243.5,243.5,2596.0,237.8788,238.0937,237.8007,237.8007,2596.0
2024-09-06 14:35:00,243.52,243.61,243.23,243.47,1588.0,237.8202,237.9081,237.537,237.7714,1588.0
2024-09-06 14:40:00,243.4,243.51,243.36,243.51,1222.0,237.703,237.8105,237.664,237.8105,1222.0
2024-09-06 14:45:00,243.5,243.58,243.39,243.58,1250.0,237.8007,237.8788,237.6933,237.8788,1250.0
2024-09-06 14:50:00,243.5,243.58,243.37,243.58,2598.0,237.8007,237.8788,237.6737,237.8788,2598.0
2024-09-06 14:55:00,243.58,243.91,243.58,243.91,1705.0,237.8788,238.2011,237.8788,238.2011,1705.0
2024-09-06 15:00:00,243.9,244.1,243.9,244.08,2814.0,238.1913,238.3867,238.1913,238.3671,2814.0
2024-09-06 15:05:00,244.07,244.25,244.06,244.21,1401.0,238.3574,238.5331,238.3476,238.4941,1401.0
2024-09-06 15:10:00,244.21,244.22,243.88,244.05,4626.0,238.4941,238.5038,238.1718,238.3378,4626.0
2024-09-06 15:15:00,244.12,244.12,243.73,243.73,3276.0,238.4062,238.4062,238.0253,238.0253,3276.0
2024-09-06 15:20:00,243.81,244.15,243.81,244.15,3753.0,238.1034,238.4355,238.1034,238.4355,3753.0
2024-09-06 15:25:00,244.14,244.24,243.97,243.97,3059.0,238.4257,238.5234,238.2597,238.2597,3059.0
2024-09-06 15:30:00,243.73,243.85,243.61,243.61,2073.0,238.0253,238.1425,237.9081,237.9081,2073.0
2024-09-06 15:35:00,243.44,243.49,243.27,243.31,2706.0,237.7421,237.7909,237.5761,237.6151,2706.0
2024-09-06 15:40:00,243.31,243.51,243.18,243.39,2059.0,237.6151,237.8105,237.4882,237.6933,2059.0
2024-09-06 15:45:00,243.47,243.74,243.39,243.74,3298.0,237.7714,238.0351,237.6933,238.0351,3298.0
2024-09-06 15:50:00,243.74,243.74,243.24,243.6,9963.0,238.0351,238.0351,237.5468,237.8984,9963.0
2024-09-06 15:55:00,243.59,243.82,243.45,243.81,32925.0,237.8886,238.1132,237.7519,238.1034,32925.0
2024-09-09 09:30:00,245.16,246.3,245.0,245.0,10154.0,239.4218,240.5352,239.2656,239.2656,10154.0
2024-09-09 09:35:00,245.41,245.87,244.94,245.35,3343.0,239.666,240.1152,239.207,239.6074,3343.0
2024-09-09 09:40:00,245.35,245.41,244.78,244.82,2401.0,239.6074,239.666,239.0507,239.0898,2401.0
2024-09-09 09:45:00,244.69,244.91,244.44,244.79,6267.0,238.9628,239.1777,238.7187,239.0605,6267.0
2024-09-09 09:50:00,244.73,244.85,244.39,244.84,4852.0,239.0019,239.1191,238.6699,239.1093,4852.0
2024-09-09 09:55:00,244.87,245.14,244.74,245.08,14900.0,239.1386,239.4023,239.0117,239.3437,14900.0
2024-09-09 10:00:00,245.08,245.73,245.08,245.73,11913.0,239.3437,239.9785,239.3437,239.9785,11913.0
2024-09-09 10:05:00,245.73,246.24,245.72,246.16,1335.0,239.9785,240.4766,239.9687,240.3984,1335.0
2024-09-09 10:10:00,246.29,246.44,246.23,246.43,4302.0,240.5254,240.6719,240.4668,240.6621,4302.0
2024-09-09 10:15:00,246.5,247.05,246.45,247.05,8400.0,240.7305,241.2676,240.6817,241.2676,8400.0
2024-09-09 10:20:00,247.0,247.08,246.53,246.54,3063.0,241.2188,241.2969,240.7598,240.7695,3063.0
2024-09-09 10:25:00,246.71,246.92,246.63,246.64,3123.0,240.9356,241.1407,240.8574,240.8672,3123.0
2024-09-09 10:30:00,246.36,246.46,246.31,246.46,1600.0,240.5938,240.6914,240.5449,240.6914,1600.0
2024-09-09 10:35:00,246.33,246.7,246.32,246.7,6021.0,240.5645,240.9258,240.5547,240.9258,6021.0
2024-09-09 10:40:00,246.58,246.72,246.48,246.63,4187.0,240.8086,240.9453,240.711,240.8574,4187.0
2024-09-09 10:45:00,246.62,246.74,246.44,246.73,3874.0,240.8477,240.9649,240.6719,240.9551,3874.0
2024-09-09 10:50:00,246.73,246.73,246.51,246.65,3200.0,240.9551,240.9551,240.7403,240.877,3200.0
2024-09-09 10:55:00,246.71,246.93,246.63,246.69,4131.0,240.9356,241.1504,240.8574,240.916,4131.0
2024-09-09 11:00:00,246.67,246.85,246.64,246.66,4623.0,240.8965,241.0723,240.8672,240.8867,4623.0
2024-09-09 11:05:00,246.56,246.67,246.47,246.6,2470.0,240.7891,240.8965,240.7012,240.8281,2470.0
2024-09-09 11:10:00,246.6,246.6,246.34,246.35,4316.0,240.8281,240.8281,240.5742,240.584,4316.0
2024-09-09 11:15:00,246.34,246.34,245.85,246.18,2344.0,240.5742,240.5742,240.0957,240.418,2344.0
2024-09-09 11:20:00,246.12,246.3,246.11,246.3,2600.0,240.3594,240.5352,240.3496,240.5352,2600.0
2024-09-09 11:25:00,246.25,246.51,246.21,246.51,2100.0,240.4863,240.7403,240.4473,240.7403,2100.0
2024-09-09 11:30:00,246.43,246.75,246.43,246.6,5745.0,240.6621,240.9746,240.6621,240.8281,5745.0
2024-09-09 11:35:00,246.65,246.88,246.37,246.83,3906.0,240.877,241.1016,240.6035,241.0528,3906.0
2024-09-09 11:40:00,246.83,247.19,246.72,247.19,5603.0,241.0528,241.4043,240.9453,241.4043,5603.0
2024-09-09 11:45:00,247.12,247.28,247.11,247.23,3100.0,241.336,241.4922,241.3262,241.4434,3100.0
2024-09-09 11:50:00,247.26,247.33,246.99,247.12,3487.0,241.4727,241.5411,241.209,241.336,3487.0
2024-09-09 11:55:00,247.12,247.12,246.83,246.99,3431.0,241.336,241.336,241.0528,241.209,3431.0
2024-09-09 12:00:00,246.93,247.16,246.84,247.16,4442.0,241.1504,241.375,241.0625,241.375,4442.0
2024-09-09 12:05:00,247.21,247.22,246.81,246.93,2924.0,241.4239,241.4336,241.0332,241.1504,2924.0
2024-09-09 12:10:00,247.05,247.18,247.04,247.09,2435.0,241.2676,241.3946,241.2578,241.3067,2435.0
2024-09-09 12:15:00,246.99,247.19,246.99,247.06,5690.0,241.209,241.4043,241.209,241.2774,5690.0
2024-09-09 12:20:00,247.0,247.07,246.81,247.07,3240.0,241.2188,241.2871,241.0332,241.2871,3240.0
2024-09-09 12:25:00,247.0,247.09,246.81,247.09,3766.0,241.2188,241.3067,241.0332,241.3067,3766.0
2024-09-09 12:30:00,247.02,247.08,246.93,246.99,3355.0,241.2383,241.2969,241.1504,241.209,3355.0
2024-09-09 12:35:00,247.0,247.2,247.0,247.2,3803.0,241.2188,241.4141,241.2188,241.4141,3803.0
2024-09-09 12:40:00,247.13,247.16,246.93,246.98,5590.0,241.3457,241.375,241.1504,241.1993,5590.0
2024-09-09 12:45:00,246.87,247.02,246.87,246.93,2506.0,241.0918,241.2383,241.0918,241.1504,2506.0
2024-09-09 12:50:00,247.02,247.06,246.84,246.93,6273.0,241.2383,241.2774,241.0625,241.1504,6273.0
2024-09-09 12:55:00,246.86,247.06,246.86,247.0,4456.0,241.0821,241.2774,241.0821,241.2188,4456.0
2024-09-09 13:00:00,246.9,247.01,246.71,246.71,3013.0,241.1211,241.2285,240.9356,240.9356,3013.0
2024-09-09 13:05:00,246.69,246.69,246.53,246.54,1700.0,240.916,240.916,240.7598,240.7695,1700.0
2024-09-09 13:10:00,246.64,246.64,246.26,246.51,6136.0,240.8672,240.8672,240.4961,240.7403,6136.0
2024-09-09 13:15:00,246.4,246.48,246.29,246.29,3960.0,240.6328,240.711,240.5254,240.5254,3960.0
2024-09-09 13:20:00,246.24,246.37,246.1,246.37,2837.0,240.4766,240.6035,240.3398,240.6035,2837.0
2024-09-09 13:25:00,246.37,246.37,246.19,246.3,2100.0,240.6035,240.6035,240.4277,240.5352,2100.0
2024-09-09 13:30:00,246.25,246.31,246.02,246.07,5025.0,240.4863,240.5449,240.2617,240.3105,5025.0
2024-09-09 13:35:00,246.04,246.35,246.04,246.27,4448.0,240.2813,240.584,240.2813,240.5059,4448.0
2024-09-09 13:40:00,246.33,246.41,246.03,246.03,2953.0,240.5645,240.6426,240.2715,240.2715,2953.0
2024-09-09 13:45:00,246.08,246.23,246.03,246.09,3377.0,240.3203,240.4668,240.2715,240.3301,3377.0
2024-09-09 13:50:00,246.15,246.17,246.07,246.17,1900.0,240.3887,240.4082,240.3105,240.4082,1900.0
2024-09-09 13:55:00,246.07,246.11,245.9,245.96,7065.0,240.3105,240.3496,240.1445,240.2031,7065.0
2024-09-09 14:00:00,245.94,245.99,245.78,245.78,1814.0,240.1836,240.2324,240.0273,240.0273,1814.0
2024-09-09 14:05:00,245.86,245.92,245.72,245.79,3179.0,240.1055,240.1641,239.9687,240.0371,3179.0
2024-09-09 14:10:00,245.81,245.97,245.74,245.92,2405.0,240.0566,240.2129,239.9883,240.1641,2405.0
2024-09-09 14:15:00,245.86,246.14,245.86,246.09,2389.0,240.1055,240.3789,240.1055,240.3301,2389.0
2024-09-09 14:20:00,246.15,246.23,246.08,246.23,3619.0,240.3887,240.4668,240.3203,240.4668,3619.0
2024-09-09 14:25:00,246.22,246.39,246.21,246.33,2423.0,240.457,240.6231,240.4473,240.5645,2423.0
2024-09-09 14:30:00,246.17,246.34,246.17,246.34,4266.0,240.4082,240.5742,240.4082,240.5742,4266.0
2024-09-09 14:35:00,246.36,246.36,246.13,246.13,2403.0,240.5938,240.5938,240.3691,240.3691,2403.0
2024-09-09 14:40:00,246.15,246.51,246.15,246.5,3964.0,240.3887,240.7403,240.3887,240.7305,3964.0
2024-09-09 14:45:00,246.56,246.62,246.43,246.62,2116.0,240.7891,240.8477,240.6621,240.8477,2116.0
2024-09-09 14:50:00,246.65,246.7,246.57,246.67,3686.0,240.877,240.9258,240.7988,240.8965,3686.0
2024-09-09 14:55:00,246.61,246.65,246.28,246.38,5556.0,240.8379,240.877,240.5156,240.6133,5556.0
2024-09-09 15:00:00,246.28,246.29,246.14,246.22,3744.0,240.5156,240.5254,240.3789,240.457,3744.0
2024-09-09 15:05:00,246.25,246.38,246.24,246.29,4497.0,240.4863,240.6133,240.4766,240.5254,4497.0
2024-09-09 15:10:00,246.28,246.28,246.05,246.14,3066.0,240.5156,240.5156,240.291,240.3789,3066.0
2024-09-09 15:15:00,246.19,246.22,245.91,245.92,5348.0,240.4277,240.457,240.1543,240.1641,5348.0
2024-09-09 15:20:00,245.9,245.94,245.74,245.94,7811.0,240.1445,240.1836,239.9883,240.1836,7811.0
2024-09-09 15:25:00,245.92,246.25,245.92,246.21,5509.0,240.1641,240.4863,240.1641,240.4473,5509.0
2024-09-09 15:30:00,246.23,246.25,246.01,246.17,9670.0,240.4668,240.4863,240.252,240.4082,9670.0
2024-09-09 15:35:00,246.18,246.54,246.18,246.39,9885.0,240.418,240.7695,240.418,240.6231,9885.0
2024-09-09 15:40:00,246.45,246.81,246.45,246.72,9268.0,240.6817,241.0332,240.6817,240.9453,9268.0
2024-09-09 15:45:00,246.71,246.74,246.37,246.46,8473.0,240.9356,240.9649,240.6035,240.6914,8473.0
2024-09-09 15:50:00,246.49,246.7,246.26,246.7,21136.0,240.7207,240.9258,240.4961,240.9258,21136.0
2024-09-09 15:55:00,246.66,246.94,246.56,246.75,59753.0,240.8867,241.1602,240.7891,240.9746,59753.0
2024-09-10 09:30:00,247.0,247.0,245.53,245.53,9126.0,241.2188,241.2188,239.7832,239.7832,9126.0
2024-09-10 09:35:00,245.61,246.58,244.95,246.54,6460.0,239.8613,240.8086,239.2168,240.7695,6460.0
2024-09-10 09:40:00,246.35,246.35,245.83,245.83,1279.0,240.584,240.584,240.0762,240.0762,1279.0
2024-09-10 09:45:00,246.35,246.87,246.35,246.87,1407.0,240.584,241.0918,240.584,241.0918,1407.0
2024-09-10 09:50:00,246.35,246.88,246.26,246.45,2395.0,240.584,241.1016,240.4961,240.6817,2395.0
2024-09-10 09:55:00,246.45,246.67,245.99,246.67,2388.0,240.6817,240.8965,240.2324,240.8965,2388.0
2024-09-10 10:00:00,246.78,246.78,246.04,246.46,2330.0,241.0039,241.0039,240.2813,240.6914,2330.0
2024-09-10 10:05:00,246.26,246.26,245.35,246.07,2681.0,240.4961,240.4961,239.6074,240.3105,2681.0
2024-09-10 10:10:00,246.13,246.13,245.44,246.01,5182.0,240.3691,240.3691,239.6953,240.252,5182.0
2024-09-10 10:15:00,246.2,246.49,246.1,246.23,2808.0,240.4375,240.7207,240.3398,240.4668,2808.0
2024-09-10 10:20:00,246.26,246.26,245.96,246.09,500.0,240.4961,240.4961,240.2031,240.3301,500.0
2024-09-10 10:25:00,246.09,246.58,246.09,246.58,1868.0,240.3301,240.8086,240.3301,240.8086,1868.0
2024-09-10 10:30:00,246.66,246.66,246.28,246.42,2910.0,240.8867,240.8867,240.5156,240.6524,2910.0
2024-09-10 10:35:00,246.38,246.73,246.31,246.69,3700.0,240.6133,240.9551,240.5449,240.916,3700.0
2024-09-10 10:40:00,246.89,247.02,246.78,246.99,810.0,241.1114,241.2383,241.0039,241.209,810.0
2024-09-10 10:45:00,247.02,247.21,246.97,247.2,1387.0,241.2383,241.4239,241.1895,241.4141,1387.0
2024-09-10 10:50:00,247.06,247.46,247.05,247.27,11998.0,241.2774,241.668,241.2676,241.4825,11998.0
2024-09-10 10:55:00,247.41,247.48,247.34,247.37,1100.0,241.6192,241.6875,241.5508,241.5801,1100.0
2024-09-10 11:00:00,247.48,247.66,247.39,247.66,3800.0,241.6875,241.8633,241.5997,241.8633,3800.0
2024-09-10 11:05:00,247.7,248.02,247.6,248.0,3604.0,241.9024,242.2149,241.8047,242.1954,3604.0
2024-09-10 11:10:00,248.04,248.04,247.85,247.94,832.0,242.2344,242.2344,242.0489,242.1368,832.0
2024-09-10 11:15:00,247.98,248.07,247.9,247.91,1300.0,242.1758,242.2637,242.0977,242.1075,1300.0
2024-09-10 11:20:00,248.02,248.06,247.87,248.06,948.0,242.2149,242.254,242.0684,242.254,948.0
2024-09-10 11:25:00,248.07,248.2,248.07,248.18,401.0,242.2637,242.3907,242.2637,242.3712,401.0
2024-09-10 11:30:00,248.11,248.11,247.88,247.88,2741.0,242.3028,242.3028,242.0782,242.0782,2741.0
2024-09-10 11:35:00,247.88,247.91,247.67,247.67,8892.0,242.0782,242.1075,241.8731,241.8731,8892.0
2024-09-10 11:40:00,247.67,247.86,247.66,247.81,2400.0,241.8731,242.0587,241.8633,242.0098,2400.0
2024-09-10 11:45:00,247.74,247.81,247.45,247.45,6546.0,241.9415,242.0098,241.6582,241.6582,6546.0
2024-09-10 11:50:00,247.47,247.47,247.19,247.39,4390.0,241.6778,241.6778,241.4043,241.5997,4390.0
2024-09-10 11:55:00,247.48,247.54,247.2,247.2,1335.0,241.6875,241.7461,241.4141,241.4141,1335.0
2024-09-10 12:00:00,247.19,247.19,246.58,246.58,2273.0,241.4043,241.4043,240.8086,240.8086,2273.0
2024-09-10 12:05:00,246.59,246.79,246.55,246.55,751.0,240.8184,241.0137,240.7793,240.7793,751.0
2024-09-10 12:10:00,246.55,246.65,246.45,246.51,1879.0,240.7793,240.877,240.6817,240.7403,1879.0
2024-09-10 12:15:00,246.53,246.69,246.52,246.58,500.0,240.7598,240.916,240.75,240.8086,500.0
2024-09-10 12:20:00,246.68,246.69,246.45,246.51,2353.0,240.9063,240.916,240.6817,240.7403,2353.0
2024-09-10 12:25:00,246.59,246.7,246.5,246.62,1095.0,240.8184,240.9258,240.7305,240.8477,1095.0
2024-09-10 12:30:00,246.5,246.67,246.49,246.67,1811.0,240.7305,240.8965,240.7207,240.8965,1811.0
2024-09-10 12:35:00,246.68,246.82,246.55,246.72,11243.0,240.9063,241.043,240.7793,240.9453,11243.0
2024-09-10 12:40:00,246.8,246.89,246.68,246.74,1980.0,241.0235,241.1114,240.9063,240.9649,1980.0
2024-09-10 12:45:00,246.81,246.96,246.74,246.96,1073.0,241.0332,241.1797,240.9649,241.1797,1073.0
2024-09-10 12:50:00,247.04,247.52,247.04,247.52,1900.0,241.2578,241.7266,241.2578,241.7266,1900.0
2024-09-10 12:55:00,247.44,247.48,247.19,247.27,1714.0,241.6485,241.6875,241.4043,241.4825,1714.0
2024-09-10 13:00:00,247.36,247.5,247.34,247.34,948.0,241.5704,241.7071,241.5508,241.5508,948.0
2024-09-10 13:05:00,247.34,247.43,247.34,247.43,809.0,241.5508,241.6387,241.5508,241.6387,809.0
2024-09-10 13:10:00,247.54,247.6,247.48,247.5,1067.0,241.7461,241.8047,241.6875,241.7071,1067.0
2024-09-10 13:15:00,247.61,247.67,247.52,247.58,1437.0,241.8145,241.8731,241.7266,241.7852,1437.0
2024-09-10 13:20:00,247.58,247.68,247.48,247.68,3852.0,241.7852,241.8829,241.6875,241.8829,3852.0
2024-09-10 13:25:00,247.62,247.67,247.5,247.54,8194.0,241.8243,241.8731,241.7071,241.7461,8194.0
2024-09-10 13:30:00,247.54,247.54,247.18,247.37,23362.0,241.7461,241.7461,241.3946,241.5801,23362.0
2024-09-10 13:35:00,247.36,247.43,247.27,247.43,1755.0,241.5704,241.6387,241.4825,241.6387,1755.0
2024-09-10 13:40:00,247.41,247.51,247.34,247.51,800.0,241.6192,241.7168,241.5508,241.7168,800.0
2024-09-10 13:45:00,247.32,247.36,247.32,247.35,516.0,241.5313,241.5704,241.5313,241.5606,516.0
2024-09-10 13:50:00,247.24,247.35,246.92,246.93,3027.0,241.4532,241.5606,241.1407,241.1504,3027.0
2024-09-10 13:55:00,247.04,247.13,246.89,246.95,1371.0,241.2578,241.3457,241.1114,241.17,1371.0
2024-09-10 14:00:00,246.94,247.09,246.93,247.06,1783.0,241.1602,241.3067,241.1504,241.2774,1783.0
2024-09-10 14:05:00,246.98,247.14,246.94,246.97,807.0,241.1993,241.3555,241.1602,241.1895,807.0
2024-09-10 14:10:00,246.95,246.95,246.81,246.83,3036.0,241.17,241.17,241.0332,241.0528,3036.0
2024-09-10 14:15:00,246.9,246.94,246.83,246.84,7056.0,241.1211,241.1602,241.0528,241.0625,7056.0
2024-09-10 14:20:00,246.84,246.85,246.53,246.74,7369.0,241.0625,241.0723,240.7598,240.9649,7369.0
2024-09-10 14:25:00,246.72,246.85,246.7,246.8,1241.0,240.9453,241.0723,240.9258,241.0235,1241.0
2024-09-10 14:30:00,246.8,247.02,246.8,246.96,1100.0,241.0235,241.2383,241.0235,241.1797,1100.0
2024-09-10 14:35:00,247.05,247.05,246.98,246.99,500.0,241.2676,241.2676,241.1993,241.209,500.0
2024-09-10 14:40:00,246.98,247.07,246.98,247.06,2191.0,241.1993,241.2871,241.1993,241.2774,2191.0
2024-09-10 14:45:00,247.13,247.29,247.08,247.25,1944.0,241.3457,241.502,241.2969,241.4629,1944.0
2024-09-10 14:50:00,247.25,247.39,247.25,247.35,1715.0,241.4629,241.5997,241.4629,241.5606,1715.0
2024-09-10 14:55:00,247.42,247.49,247.28,247.36,2995.0,241.629,241.6973,241.4922,241.5704,2995.0
2024-09-10 15:00:00,247.36,247.47,247.28,247.41,2274.0,241.5704,241.6778,241.4922,241.6192,2274.0
2024-09-10 15:05:00,247.45,247.53,247.28,247.42,4040.0,241.6582,241.7364,241.4922,241.629,4040.0
2024-09-10 15:10:00,247.42,247.42,247.34,247.34,511.0,241.629,241.629,241.5508,241.5508,511.0
2024-09-10 15:15:00,247.37,247.51,247.37,247.51,3287.0,241.5801,241.7168,241.5801,241.7168,3287.0
2024-09-10 15:20:00,247.59,247.75,247.56,247.75,3175.0,241.795,241.9512,241.7657,241.9512,3175.0
2024-09-10 15:25:00,247.69,247.83,247.68,247.68,4591.0,241.8926,242.0294,241.8829,241.8829,4591.0
2024-09-10 15:30:00,247.69,247.8,247.45,247.48,20044.0,241.8926,242.0001,241.6582,241.6875,20044.0
2024-09-10 15:35:00,247.41,247.41,247.0,247.01,4751.0,241.6192,241.6192,241.2188,241.2285,4751.0
2024-09-10 15:40:00,247.01,247.36,247.01,247.36,3969.0,241.2285,241.5704,241.2285,241.5704,3969.0
2024-09-10 15:45:00,247.37,247.54,247.36,247.36,1917.0,241.5801,241.7461,241.5704,241.5704,1917.0
2024-09-10 15:50:00,247.43,247.62,247.03,247.14,32393.0,241.6387,241.8243,241.2481,241.3555,32393.0
2024-09-10 15:55:00,247.23,247.87,247.06,247.55,100187.0,241.4434,242.0684,241.2774,241.7559,100187.0
2024-09-11 09:30:00,247.67,248.1,246.22,246.22,17398.0,241.8731,242.293,240.457,240.457,17398.0
2024-09-11 09:35:00,246.62,246.62,244.72,244.72,10145.0,240.8477,240.8477,238.9921,238.9921,10145.0
2024-09-11 09:40:00,244.94,244.94,243.59,243.59,7282.0,239.207,239.207,237.8886,237.8886,7282.0
2024-09-11 09:45:00,243.93,244.55,242.74,243.3,21205.0,238.2206,238.8261,237.0585,237.6054,21205.0
2024-09-11 09:50:00,243.43,243.7,242.99,243.37,1400.0,237.7323,237.996,237.3026,237.6737,1400.0
2024-09-11 09:55:00,243.5,243.63,242.82,242.87,6629.0,237.8007,237.9277,237.1366,237.1854,6629.0
2024-09-11 10:00:00,242.85,242.93,242.29,242.29,5951.0,237.1659,237.244,236.619,236.619,5951.0
2024-09-11 10:05:00,242.23,242.43,242.05,242.12,8442.0,236.5604,236.7557,236.3846,236.453,8442.0
2024-09-11 10:10:00,242.13,242.38,241.92,241.92,8242.0,236.4628,236.7069,236.2577,236.2577,8242.0
2024-09-11 10:15:00,241.86,242.38,241.85,241.94,4506.0,236.1991,236.7069,236.1893,236.2772,4506.0
2024-09-11 10:20:00,241.88,242.85,241.88,242.19,4880.0,236.2186,237.1659,236.2186,236.5214,4880.0
2024-09-11 10:25:00,242.17,242.17,241.84,242.12,6746.0,236.5018,236.5018,236.1796,236.453,6746.0
2024-09-11 10:30:00,242.0,242.35,241.89,242.11,3857.0,236.3358,236.6776,236.2284,236.4432,3857.0
2024-09-11 10:35:00,242.26,242.26,241.82,242.01,12773.0,236.5897,236.5897,236.16,236.3456,12773.0
2024-09-11 10:40:00,241.84,241.85,241.61,241.73,931.0,236.1796,236.1893,235.9549,236.0721,931.0
2024-09-11 10:45:00,241.73,241.74,241.52,241.67,2741.0,236.0721,236.0819,235.867,236.0135,2741.0
2024-09-11 10:50:00,241.67,241.67,241.47,241.63,1907.0,236.0135,236.0135,235.8182,235.9745,1907.0
2024-09-11 10:55:00,241.5,241.83,241.49,241.83,7812.0,235.8475,236.1698,235.8377,236.1698,7812.0
2024-09-11 11:00:00,241.91,242.05,241.8,242.04,4033.0,236.2479,236.3846,236.1405,236.3749,4033.0
2024-09-11 11:05:00,242.04,242.93,242.0,242.89,7048.0,236.3749,237.244,236.3358,237.205,7048.0
2024-09-11 11:10:00,242.64,243.14,242.54,242.94,4465.0,236.9608,237.4491,236.8632,237.2538,4465.0
2024-09-11 11:15:00,242.88,242.88,242.68,242.75,2389.0,237.1952,237.1952,236.9999,237.0683,2389.0
2024-09-11 11:20:00,242.74,242.83,242.45,242.55,2189.0,237.0585,237.1464,236.7753,236.8729,2189.0
2024-09-11 11:25:00,242.55,242.91,242.55,242.9,3743.0,236.8729,237.2245,236.8729,237.2147,3743.0
2024-09-11 11:30:00,243.06,243.19,242.83,243.19,5266.0,237.371,237.498,237.1464,237.498,5266.0
2024-09-11 11:35:00,243.11,243.53,243.02,243.43,2600.0,237.4198,237.83,237.3319,237.7323,2600.0
2024-09-11 11:40:00,243.44,244.05,243.43,243.95,2994.0,237.7421,238.3378,237.7323,238.2402,2994.0
2024-09-11 11:45:00,243.95,244.03,243.67,243.76,4175.0,238.2402,238.3183,237.9667,238.0546,4175.0
2024-09-11 11:50:00,243.89,244.04,243.77,243.84,4647.0,238.1816,238.3281,238.0644,238.1327,4647.0
2024-09-11 11:55:00,243.84,243.84,243.02,243.66,6556.0,238.1327,238.1327,237.3319,237.957,6556.0
2024-09-11 12:00:00,243.63,244.2,243.56,244.19,2678.0,237.9277,238.4843,237.8593,238.4746,2678.0
2024-09-11 12:05:00,244.41,244.47,244.05,244.12,6805.0,238.6894,238.748,238.3378,238.4062,6805.0
2024-09-11 12:10:00,244.08,244.08,243.85,243.87,2646.0,238.3671,238.3671,238.1425,238.162,2646.0
2024-09-11 12:15:00,244.02,244.02,243.7,243.87,3682.0,238.3085,238.3085,237.996,238.162,3682.0
2024-09-11 12:20:00,243.86,244.02,243.77,243.89,3731.0,238.1523,238.3085,238.0644,238.1816,3731.0
2024-09-11 12:25:00,243.76,244.09,243.76,244.09,2090.0,238.0546,238.3769,238.0546,238.3769,2090.0
2024-09-11 12:30:00,244.18,244.19,243.95,243.97,4467.0,238.4648,238.4746,238.2402,238.2597,4467.0
2024-09-11 12:35:00,244.04,244.12,243.97,243.97,1278.0,238.3281,238.4062,238.2597,238.2597,1278.0
2024-09-11 12:40:00,244.19,244.19,243.92,243.96,5916.0,238.4746,238.4746,238.2109,238.2499,5916.0
2024-09-11 12:45:00,244.06,244.25,244.03,244.22,1700.0,238.3476,238.5331,238.3183,238.5038,1700.0
2024-09-11 12:50:00,244.1,244.34,244.1,244.31,600.0,238.3867,238.621,238.3867,238.5917,600.0
2024-09-11 12:55:00,244.19,244.2,244.09,244.13,1412.0,238.4746,238.4843,238.3769,238.416,1412.0
2024-09-11 13:00:00,244.08,244.31,244.07,244.24,1012.0,238.3671,238.5917,238.3574,238.5234,1012.0
2024-09-11 13:05:00,244.23,244.65,244.22,244.59,2632.0,238.5136,238.9238,238.5038,238.8652,2632.0
2024-09-11 13:10:00,244.6,244.88,244.6,244.81,1672.0,238.875,239.1484,238.875,239.08,1672.0
2024-09-11 13:15:00,244.81,244.82,244.55,244.62,1389.0,239.08,239.0898,238.8261,238.8945,1389.0
2024-09-11 13:20:00,244.54,244.55,244.28,244.38,4074.0,238.8164,238.8261,238.5624,238.6601,4074.0
2024-09-11 13:25:00,244.38,244.54,244.28,244.45,9471.0,238.6601,238.8164,238.5624,238.7285,9471.0
2024-09-11 13:30:00,244.5,244.65,244.45,244.59,3700.0,238.7773,238.9238,238.7285,238.8652,3700.0
2024-09-11 13:35:00,244.55,244.72,244.55,244.69,2080.0,238.8261,238.9921,238.8261,238.9628,2080.0
2024-09-11 13:40:00,244.69,244.81,244.69,244.81,1881.0,238.9628,239.08,238.9628,239.08,1881.0
2024-09-11 13:45:00,244.81,245.32,244.69,245.31,3472.0,239.08,239.5781,238.9628,239.5683,3472.0
2024-09-11 13:50:00,245.32,245.51,245.14,245.19,5571.0,239.5781,239.7637,239.4023,239.4511,5571.0
2024-09-11 13:55:00,245.2,245.2,244.99,245.05,2653.0,239.4609,239.4609,239.2558,239.3144,2653.0
2024-09-11 14:00:00,245.05,245.24,244.95,245.19,4436.0,239.3144,239.5,239.2168,239.4511,4436.0
2024-09-11 14:05:00,245.12,245.28,245.05,245.27,9336.0,239.3828,239.539,239.3144,239.5293,9336.0
2024-09-11 14:10:00,245.27,245.34,245.05,245.06,7687.0,239.5293,239.5976,239.3144,239.3242,7687.0
2024-09-11 14:15:00,245.06,245.15,244.92,244.92,16013.0,239.3242,239.4121,239.1875,239.1875,16013.0
2024-09-11 14:20:00,245.01,245.24,244.93,245.24,9451.0,239.2754,239.5,239.1972,239.5,9451.0
2024-09-11 14:25:00,245.29,245.4,245.18,245.25,7572.0,239.5488,239.6562,239.4414,239.5097,7572.0
2024-09-11 14:30:00,245.33,245.59,245.2,245.59,4193.0,239.5879,239.8418,239.4609,239.8418,4193.0
2024-09-11 14:35:00,245.52,246.04,245.27,246.04,6195.0,239.7734,240.2813,239.5293,240.2813,6195.0
2024-09-11 14:40:00,246.27,246.6,246.25,246.58,4314.0,240.5059,240.8281,240.4863,240.8086,4314.0
2024-09-11 14:45:00,246.58,246.7,246.4,246.52,4457.0,240.8086,240.9258,240.6328,240.75,4457.0
2024-09-11 14:50:00,246.59,246.65,246.1,246.13,6862.0,240.8184,240.877,240.3398,240.3691,6862.0
2024-09-11 14:55:00,246.06,246.28,246.02,246.18,3737.0,240.3008,240.5156,240.2617,240.418,3737.0
2024-09-11 15:00:00,246.16,246.45,246.15,246.44,4804.0,240.3984,240.6817,240.3887,240.6719,4804.0
2024-09-11 15:05:00,246.45,246.66,246.41,246.55,5252.0,240.6817,240.8867,240.6426,240.7793,5252.0
2024-09-11 15:10:00,246.54,246.66,246.5,246.61,5434.0,240.7695,240.8867,240.7305,240.8379,5434.0
2024-09-11 15:15:00,246.66,246.91,246.44,246.52,9338.0,240.8867,241.1309,240.6719,240.75,9338.0
2024-09-11 15:20:00,246.52,246.99,246.42,246.96,7519.0,240.75,241.209,240.6524,241.1797,7519.0
2024-09-11 15:25:00,246.97,247.17,246.9,247.01,6715.0,241.1895,241.3848,241.1211,241.2285,6715.0
2024-09-11 15:30:00,247.08,247.08,246.61,246.88,9076.0,241.2969,241.2969,240.8379,241.1016,9076.0
2024-09-11 15:35:00,246.95,246.95,246.53,246.53,7383.0,241.17,241.17,240.7598,240.7598,7383.0
2024-09-11 15:40:00,246.56,246.65,246.29,246.54,9124.0,240.7891,240.877,240.5254,240.7695,9124.0
2024-09-11 15:45:00,246.56,246.58,246.33,246.53,16654.0,240.7891,240.8086,240.5645,240.7598,16654.0
2024-09-11 15:50:00,246.45,246.78,246.18,246.75,24470.0,240.6817,241.0039,240.418,240.9746,24470.0
2024-09-11 15:55:00,246.79,247.34,246.66,246.87,69150.0,241.0137,241.5508,240.8867,241.0918,69150.0
2024-09-12 09:30:00,247.53,247.62,247.53,247.62,4099.0,241.7364,241.8243,241.7364,241.8243,4099.0
2024-09-12 09:35:00,247.56,247.57,246.4,246.81,1962.0,241.7657,241.7754,240.6328,241.0332,1962.0
2024-09-12 09:40:00,246.81,246.82,245.85,245.85,958.0,241.0332,241.043,240.0957,240.0957,958.0
2024-09-12 09:45:00,246.01,246.02,245.04,245.29,4001.0,240.252,240.2617,239.3047,239.5488,4001.0
2024-09-12 09:50:00,244.91,245.82,244.91,245.76,600.0,239.1777,240.0664,239.1777,240.0078,600.0
2024-09-12 09:55:00,245.34,245.44,244.44,244.9,5742.0,239.5976,239.6953,238.7187,239.1679,5742.0
2024-09-12 10:00:00,244.9,244.9,244.49,244.65,7589.0,239.1679,239.1679,238.7675,238.9238,7589.0
2024-09-12 10:05:00,244.52,245.09,244.52,245.07,715.0,238.7968,239.3535,238.7968,239.334,715.0
2024-09-12 10:10:00,245.04,245.47,244.88,245.35,46650.0,239.3047,239.7246,239.1484,239.6074,46650.0
2024-09-12 10:15:00,245.35,246.19,245.35,246.04,1156.0,239.6074,240.4277,239.6074,240.2813,1156.0
2024-09-12 10:20:00,246.11,246.62,245.94,246.43,1976.0,240.3496,240.8477,240.1836,240.6621,1976.0
2024-09-12 10:25:00,246.71,246.76,246.1,246.37,7459.0,240.9356,240.9844,240.3398,240.6035,7459.0
2024-09-12 10:30:00,246.37,246.37,245.9,245.9,3145.0,240.6035,240.6035,240.1445,240.1445,3145.0
2024-09-12 10:35:00,246.05,246.05,245.69,246.03,1920.0,240.291,240.291,239.9394,240.2715,1920.0
2024-09-12 10:40:00,245.98,246.05,245.77,246.02,2311.0,240.2227,240.291,240.0176,240.2617,2311.0
2024-09-12 10:45:00,245.79,246.28,245.78,246.2,2159.0,240.0371,240.5156,240.0273,240.4375,2159.0
2024-09-12 10:50:00,246.07,246.17,245.62,245.62,3438.0,240.3105,240.4082,239.8711,239.8711,3438.0
2024-09-12 10:55:00,245.59,245.65,244.84,244.84,4042.0,239.8418,239.9004,239.1093,239.1093,4042.0
2024-09-12 11:00:00,245.02,245.35,244.92,245.35,1200.0,239.2851,239.6074,239.1875,239.6074,1200.0
2024-09-12 11:05:00,245.33,245.34,245.2,245.33,1340.0,239.5879,239.5976,239.4609,239.5879,1340.0
2024-09-12 11:10:00,244.93,245.3,244.93,245.3,1160.0,239.1972,239.5586,239.1972,239.5586,1160.0
2024-09-12 11:15:00,245.34,245.34,244.81,244.83,1709.0,239.5976,239.5976,239.08,239.0996,1709.0
2024-09-12 11:20:00,245.03,245.06,244.86,245.03,1307.0,239.2949,239.3242,239.1289,239.2949,1307.0
2024-09-12 11:25:00,245.16,245.34,244.86,245.18,7631.0,239.4218,239.5976,239.1289,239.4414,7631.0
2024-09-12 11:30:00,245.19,245.54,245.11,245.31,6677.0,239.4511,239.793,239.373,239.5683,6677.0
2024-09-12 11:35:00,245.37,245.85,245.37,245.85,1855.0,239.6269,240.0957,239.6269,240.0957,1855.0
2024-09-12 11:40:00,245.87,245.94,245.52,245.52,1842.0,240.1152,240.1836,239.7734,239.7734,1842.0
2024-09-12 11:45:00,245.45,245.72,245.4,245.64,1776.0,239.7051,239.9687,239.6562,239.8906,1776.0
2024-09-12 11:50:00,245.63,245.67,245.41,245.41,2695.0,239.8808,239.9199,239.666,239.666,2695.0
2024-09-12 11:55:00,245.44,245.64,245.44,245.6,1100.0,239.6953,239.8906,239.6953,239.8515,1100.0
2024-09-12 12:00:00,245.73,245.74,245.61,245.66,700.0,239.9785,239.9883,239.8613,239.9101,700.0
2024-09-12 12:05:00,245.72,245.73,245.66,245.66,600.0,239.9687,239.9785,239.9101,239.9101,600.0
2024-09-12 12:10:00,245.77,245.77,245.3,245.45,2167.0,240.0176,240.0176,239.5586,239.7051,2167.0
2024-09-12 12:15:00,245.45,245.74,245.44,245.74,1700.0,239.7051,239.9883,239.6953,239.9883,1700.0
2024-09-12 12:20:00,245.84,245.86,245.61,245.7,1527.0,240.0859,240.1055,239.8613,239.9492,1527.0
2024-09-12 12:25:00,245.7,245.7,245.7,245.7,100.0,239.9492,239.9492,239.9492,239.9492,100.0
2024-09-12 12:30:00,245.66,245.8,245.62,245.78,1150.0,239.9101,240.0469,239.8711,240.0273,1150.0
2024-09-12 12:35:00,245.78,245.8,245.63,245.73,4534.0,240.0273,240.0469,239.8808,239.9785,4534.0
2024-09-12 12:40:00,245.73,245.92,245.57,245.92,1662.0,239.9785,240.1641,239.8223,240.1641,1662.0
2024-09-12 12:45:00,246.15,246.15,246.01,246.02,834.0,240.3887,240.3887,240.252,240.2617,834.0
2024-09-12 12:50:00,246.03,246.46,245.9,246.36,1841.0,240.2715,240.6914,240.1445,240.5938,1841.0
2024-09-12 12:55:00,246.39,246.69,246.39,246.65,1228.0,240.6231,240.916,240.6231,240.877,1228.0
2024-09-12 13:00:00,246.53,246.66,246.53,246.66,521.0,240.7598,240.8867,240.7598,240.8867,521.0
2024-09-12 13:05:00,246.79,246.83,246.72,246.83,1062.0,241.0137,241.0528,240.9453,241.0528,1062.0
2024-09-12 13:10:00,246.81,246.84,246.74,246.84,600.0,241.0332,241.0625,240.9649,241.0625,600.0
2024-09-12 13:15:00,246.69,246.79,246.63,246.67,1342.0,240.916,241.0137,240.8574,240.8965,1342.0
2024-09-12 13:20:00,246.59,246.8,246.47,246.8,2022.0,240.8184,241.0235,240.7012,241.0235,2022.0
2024-09-12 13:25:00,246.92,246.92,246.79,246.88,600.0,241.1407,241.1407,241.0137,241.1016,600.0
2024-09-12 13:30:00,246.95,247.14,246.87,247.14,1125.0,241.17,241.3555,241.0918,241.3555,1125.0
2024-09-12 13:35:00,247.15,247.33,247.15,247.32,608.0,241.3653,241.5411,241.3653,241.5313,608.0
2024-09-12 13:40:00,247.41,247.66,247.32,247.66,2955.0,241.6192,241.8633,241.5313,241.8633,2955.0
2024-09-12 13:45:00,247.51,247.8,247.51,247.66,2509.0,241.7168,242.0001,241.7168,241.8633,2509.0
2024-09-12 13:50:00,247.66,247.81,247.65,247.73,1216.0,241.8633,242.0098,241.8536,241.9317,1216.0
2024-09-12 13:55:00,247.84,247.86,247.61,247.76,2090.0,242.0391,242.0587,241.8145,241.961,2090.0
2024-09-12 14:00:00,247.69,247.78,247.61,247.78,1696.0,241.8926,241.9805,241.8145,241.9805,1696.0
2024-09-12 14:05:00,247.85,247.85,247.61,247.69,1307.0,242.0489,242.0489,241.8145,241.8926,1307.0
2024-09-12 14:10:00,247.68,247.91,247.67,247.79,3469.0,241.8829,242.1075,241.8731,241.9903,3469.0
2024-09-12 14:15:00,247.81,247.88,247.5,247.51,5865.0,242.0098,242.0782,241.7071,241.7168,5865.0
2024-09-12 14:20:00,247.51,247.58,247.35,247.46,1820.0,241.7168,241.7852,241.5606,241.668,1820.0
2024-09-12 14:25:00,247.47,247.54,247.41,247.53,987.0,241.6778,241.7461,241.6192,241.7364,987.0
2024-09-12 14:30:00,247.47,247.49,247.37,247.48,948.0,241.6778,241.6973,241.5801,241.6875,948.0
2024-09-12 14:35:00,247.55,247.62,247.34,247.42,2107.0,241.7559,241.8243,241.5508,241.629,2107.0
2024-09-12 14:40:00,247.38,247.39,247.32,247.39,563.0,241.5899,241.5997,241.5313,241.5997,563.0
2024-09-12 14:45:00,247.31,247.35,247.21,247.21,900.0,241.5215,241.5606,241.4239,241.4239,900.0
2024-09-12 14:50:00,247.34,247.34,246.36,246.62,3248.0,241.5508,241.5508,240.5938,240.8477,3248.0
2024-09-12 14:55:00,246.76,247.06,246.71,246.98,1500.0,240.9844,241.2774,240.9356,241.1993,1500.0
2024-09-12 15:00:00,247.07,247.13,247.03,247.11,500.0,241.2871,241.3457,241.2481,241.3262,500.0
2024-09-12 15:05:00,247.18,247.37,247.18,247.37,1000.0,241.3946,241.5801,241.3946,241.5801,1000.0
2024-09-12 15:10:00,247.47,247.47,247.25,247.27,900.0,241.6778,241.6778,241.4629,241.4825,900.0
2024-09-12 15:15:00,247.24,247.42,247.23,247.42,1633.0,241.4532,241.629,241.4434,241.629,1633.0
2024-09-12 15:20:00,247.36,247.63,247.35,247.44,4683.0,241.5704,241.834,241.5606,241.6485,4683.0
2024-09-12 15:25:00,247.49,247.73,247.41,247.73,2062.0,241.6973,241.9317,241.6192,241.9317,2062.0
2024-09-12 15:30:00,247.62,247.69,247.58,247.61,3996.0,241.8243,241.8926,241.7852,241.8145,3996.0
2024-09-12 15:35:00,247.61,247.97,247.6,247.95,3262.0,241.8145,242.1661,241.8047,242.1465,3262.0
2024-09-12 15:40:00,247.95,248.2,247.73,248.18,4671.0,242.1465,242.3907,241.9317,242.3712,4671.0
2024-09-12 15:45:00,248.29,248.45,248.01,248.05,8165.0,242.4786,242.6348,242.2051,242.2442,8165.0
2024-09-12 15:50:00,248.03,248.17,247.9,248.09,6132.0,242.2247,242.3614,242.0977,242.2833,6132.0
2024-09-12 15:55:00,248.09,248.33,247.94,248.14,33454.0,242.2833,242.5177,242.1368,242.3321,33454.0
2024-09-13 09:30:00,248.84,249.71,248.15,249.71,4702.0,243.0157,243.8654,242.3419,243.8654,4702.0
2024-09-13 09:35:00,248.31,248.58,248.07,248.26,1929.0,242.4981,242.7618,242.2637,242.4493,1929.0
2024-09-13 09:40:00,248.33,248.63,248.33,248.63,1305.0,242.5177,242.8106,242.5177,242.8106,1305.0
2024-09-13 09:45:00,248.81,250.24,248.61,249.94,3601.0,242.9864,244.3829,242.7911,244.09,3601.0
2024-09-13 09:50:00,249.97,250.08,249.54,249.96,1940.0,244.1193,244.2267,243.6993,244.1095,1940.0
2024-09-13 09:55:00,250.21,250.67,249.96,250.2,1554.0,244.3536,244.8029,244.1095,244.3439,1554.0
2024-09-13 10:00:00,250.45,250.45,249.55,249.83,2861.0,244.588,244.588,243.7091,243.9825,2861.0
2024-09-13 10:05:00,249.97,249.97,249.33,249.38,2173.0,244.1193,244.1193,243.4942,243.5431,2173.0
2024-09-13 10:10:00,249.64,250.34,249.64,250.34,1111.0,243.797,244.4806,243.797,244.4806,1111.0
2024-09-13 10:15:00,250.29,250.68,250.24,250.56,5110.0,244.4318,244.8126,244.3829,244.6955,5110.0
2024-09-13 10:20:00,250.67,250.97,250.35,250.97,4397.0,244.8029,245.0959,244.4904,245.0959,4397.0
2024-09-13 10:25:00,250.98,251.05,250.78,250.87,5181.0,245.1056,245.174,244.9103,244.9982,5181.0
2024-09-13 10:30:00,251.01,251.01,250.91,250.93,900.0,245.1349,245.1349,245.0373,245.0568,900.0
2024-09-13 10:35:00,250.79,251.17,250.61,251.17,4049.0,244.9201,245.2912,244.7443,245.2912,4049.0
2024-09-13 10:40:00,251.17,251.23,250.96,251.07,3291.0,245.2912,245.3498,245.0861,245.1935,3291.0
2024-09-13 10:45:00,251.22,251.24,251.06,251.24,3698.0,245.34,245.3595,245.1838,245.3595,3698.0
2024-09-13 10:50:00,251.14,251.14,250.88,250.92,2922.0,245.2619,245.2619,245.008,245.047,2922.0
2024-09-13 10:55:00,251.01,251.16,250.82,251.02,4970.0,245.1349,245.2814,244.9494,245.1447,4970.0
2024-09-13 11:00:00,251.08,251.08,251.04,251.04,200.0,245.2033,245.2033,245.1642,245.1642,200.0
2024-09-13 11:05:00,251.04,251.04,250.85,250.86,1582.0,245.1642,245.1642,244.9787,244.9884,1582.0
2024-09-13 11:10:00,250.75,250.92,250.73,250.92,1517.0,244.881,245.047,244.8615,245.047,1517.0
2024-09-13 11:15:00,250.83,250.96,250.74,250.74,2574.0,244.9591,245.0861,244.8712,244.8712,2574.0
2024-09-13 11:20:00,250.77,251.04,250.71,250.97,2374.0,244.9005,245.1642,244.8419,245.0959,2374.0
2024-09-13 11:25:00,251.01,251.02,250.86,250.87,2252.0,245.1349,245.1447,244.9884,244.9982,2252.0
2024-09-13 11:30:00,251.03,251.1,250.93,251.09,3265.0,245.1545,245.2228,245.0568,245.2131,3265.0
2024-09-13 11:35:00,251.23,251.52,251.23,251.52,1579.0,245.3498,245.633,245.3498,245.633,1579.0
2024-09-13 11:40:00,251.27,252.0,251.27,251.68,4476.0,245.3888,246.1018,245.3888,245.7892,4476.0
2024-09-13 11:45:00,251.51,251.89,251.51,251.8,1098.0,245.6232,245.9943,245.6232,245.9064,1098.0
2024-09-13 11:50:00,251.68,251.84,251.6,251.84,943.0,245.7892,245.9455,245.7111,245.9455,943.0
2024-09-13 11:55:00,251.77,251.89,251.74,251.74,510.0,245.8771,245.9943,245.8478,245.8478,510.0
2024-09-13 12:00:00,251.81,251.85,251.66,251.66,1738.0,245.9162,245.9553,245.7697,245.7697,1738.0
2024-09-13 12:05:00,251.71,251.96,251.71,251.96,1505.0,245.8185,246.0627,245.8185,246.0627,1505.0
2024-09-13 12:10:00,251.79,251.96,251.56,251.57,4734.0,245.8967,246.0627,245.6721,245.6818,4734.0
2024-09-13 12:15:00,251.63,251.76,251.63,251.66,2770.0,245.7404,245.8674,245.7404,245.7697,2770.0
2024-09-13 12:20:00,251.77,251.78,251.54,251.54,1250.0,245.8771,245.8869,245.6525,245.6525,1250.0
2024-09-13 12:25:00,251.43,251.43,251.09,251.09,904.0,245.5451,245.5451,245.2131,245.2131,904.0
2024-09-13 12:30:00,251.0,251.11,250.97,251.02,1205.0,245.1252,245.2326,245.0959,245.1447,1205.0
2024-09-13 12:35:00,251.11,251.14,251.01,251.08,500.0,245.2326,245.2619,245.1349,245.2033,500.0
2024-09-13 12:40:00,251.14,251.28,251.14,251.28,608.0,245.2619,245.3986,245.2619,245.3986,608.0
2024-09-13 12:45:00,251.26,251.39,251.19,251.25,2015.0,245.3791,245.506,245.3107,245.3693,2015.0
2024-09-13 12:50:00,251.23,251.42,251.23,251.37,400.0,245.3498,245.5353,245.3498,245.4865,400.0
2024-09-13 12:55:00,251.33,251.33,251.19,251.2,1121.0,245.4474,245.4474,245.3107,245.3205,1121.0
2024-09-13 13:00:00,251.27,251.31,251.22,251.31,848.0,245.3888,245.4279,245.34,245.4279,848.0
2024-09-13 13:05:00,251.31,251.33,251.13,251.2,906.0,245.4279,245.4474,245.2521,245.3205,906.0
2024-09-13 13:10:00,251.26,251.46,251.22,251.46,995.0,245.3791,245.5744,245.34,245.5744,995.0
2024-09-13 13:15:00,251.52,251.52,251.49,251.49,240.0,245.633,245.633,245.6037,245.6037,240.0
2024-09-13 13:20:00,251.52,251.81,251.52,251.79,2138.0,245.633,245.9162,245.633,245.8967,2138.0
2024-09-13 13:25:00,251.8,251.88,251.72,251.88,2070.0,245.9064,245.9846,245.8283,245.9846,2070.0
2024-09-13 13:30:00,251.89,252.05,251.83,251.86,3277.0,245.9943,246.1506,245.9357,245.965,3277.0
2024-09-13 13:35:00,251.91,252.11,251.9,252.1,1108.0,246.0139,246.2092,246.0041,246.1994,1108.0
2024-09-13 13:40:00,252.07,252.1,251.73,251.77,7273.0,246.1701,246.1994,245.8381,245.8771,7273.0
2024-09-13 13:45:00,251.79,251.92,251.75,251.79,803.0,245.8967,246.0236,245.8576,245.8967,803.0
2024-09-13 13:50:00,251.75,251.75,251.59,251.59,1390.0,245.8576,245.8576,245.7013,245.7013,1390.0
2024-09-13 13:55:00,251.67,251.68,251.44,251.51,1174.0,245.7795,245.7892,245.5549,245.6232,1174.0
2024-09-13 14:00:00,251.47,251.65,251.23,251.35,2382.0,245.5842,245.7599,245.3498,245.467,2382.0
2024-09-13 14:05:00,251.36,251.79,251.35,251.7,1519.0,245.4767,245.8967,245.467,245.8088,1519.0
2024-09-13 14:10:00,251.69,251.72,251.49,251.49,800.0,245.799,245.8283,245.6037,245.6037,800.0
2024-09-13 14:15:00,251.65,251.69,251.46,251.52,3274.0,245.7599,245.799,245.5744,245.633,3274.0
2024-09-13 14:20:00,251.48,251.59,251.33,251.34,4436.0,245.5939,245.7013,245.4474,245.4572,4436.0
2024-09-13 14:25:00,251.34,251.34,250.99,250.99,4456.0,245.4572,245.4572,245.1154,245.1154,4456.0
2024-09-13 14:30:00,250.99,251.17,250.87,251.08,2010.0,245.1154,245.2912,244.9982,245.2033,2010.0
2024-09-13 14:35:00,251.15,251.16,251.08,251.15,1302.0,245.2716,245.2814,245.2033,245.2716,1302.0
2024-09-13 14:40:00,251.19,251.44,251.19,251.36,2277.0,245.3107,245.5549,245.3107,245.4767,2277.0
2024-09-13 14:45:00,251.45,251.45,251.4,251.41,500.0,245.5646,245.5646,245.5158,245.5256,500.0
2024-09-13 14:50:00,251.36,251.36,251.18,251.28,934.0,245.4767,245.4767,245.3009,245.3986,934.0
2024-09-13 14:55:00,251.3,251.31,251.19,251.29,1200.0,245.4181,245.4279,245.3107,245.4084,1200.0
2024-09-13 15:00:00,251.27,251.27,251.12,251.12,711.0,245.3888,245.3888,245.2424,245.2424,711.0
2024-09-13 15:05:00,251.12,251.24,250.91,251.14,7731.0,245.2424,245.3595,245.0373,245.2619,7731.0
2024-09-13 15:10:00,251.1,251.15,251.06,251.14,1016.0,245.2228,245.2716,245.1838,245.2619,1016.0
2024-09-13 15:15:00,251.24,251.49,251.23,251.48,4304.0,245.3595,245.6037,245.3498,245.5939,4304.0
2024-09-13 15:20:00,251.42,251.47,251.3,251.45,2783.0,245.5353,245.5842,245.4181,245.5646,2783.0
2024-09-13 15:25:00,251.45,251.69,251.45,251.63,3071.0,245.5646,245.799,245.5646,245.7404,3071.0
2024-09-13 15:30:00,251.49,251.76,251.49,251.76,2110.0,245.6037,245.8674,245.6037,245.8674,2110.0
2024-09-13 15:35:00,251.7,251.74,251.47,251.66,5312.0,245.8088,245.8478,245.5842,245.7697,5312.0
2024-09-13 15:40:00,251.88,252.01,251.68,251.83,8886.0,245.9846,246.1115,245.7892,245.9357,8886.0
2024-09-13 15:45:00,251.9,252.19,251.81,251.96,10775.0,246.0041,246.2873,245.9162,246.0627,10775.0
2024-09-13 15:50:00,251.99,252.3,251.94,252.3,15571.0,246.092,246.3947,246.0432,246.3947,15571.0
2024-09-13 15:55:00,252.21,252.29,251.7,251.75,50682.0,246.3068,246.385,245.8088,245.8576,50682.0
2024-09-16 09:30:00,253.41,255.05,253.41,254.46,13128.0,247.4788,249.0804,247.4788,248.5042,13128.0
2024-09-16 09:35:00,253.86,253.86,253.18,253.67,2665.0,247.9182,247.9182,247.2541,247.7327,2665.0
2024-09-16 09:40:00,253.59,253.59,253.08,253.08,700.0,247.6545,247.6545,247.1565,247.1565,700.0
2024-09-16 09:45:00,252.48,253.5,252.21,253.45,5949.0,246.5705,247.5666,246.3068,247.5178,5949.0
2024-09-16 09:50:00,253.48,254.44,253.28,254.44,3123.0,247.5471,248.4846,247.3518,248.4846,3123.0
2024-09-16 09:55:00,254.27,254.4,254.01,254.02,855.0,248.3186,248.4456,248.0647,248.0745,855.0
2024-09-16 10:00:00,254.01,254.01,253.36,253.37,7270.0,248.0647,248.0647,247.4299,247.4397,7270.0
2024-09-16 10:05:00,253.64,253.95,253.52,253.95,1899.0,247.7034,248.0061,247.5862,248.0061,1899.0
2024-09-16 10:10:00,253.94,253.94,253.51,253.51,1789.0,247.9963,247.9963,247.5764,247.5764,1789.0
2024-09-16 10:15:00,253.55,253.68,253.55,253.58,547.0,247.6155,247.7424,247.6155,247.6448,547.0
2024-09-16 10:20:00,253.67,253.92,253.3,253.31,7651.0,247.7327,247.9768,247.3713,247.3811,7651.0
2024-09-16 10:25:00,253.27,253.31,252.5,252.75,2490.0,247.342,247.3811,246.5901,246.8342,2490.0
2024-09-16 10:30:00,252.5,252.84,252.23,252.64,5782.0,246.5901,246.9221,246.3264,246.7268,5782.0
2024-09-16 10:35:00,252.96,253.1,252.78,252.78,1069.0,247.0393,247.176,246.8635,246.8635,1069.0
2024-09-16 10:40:00,252.79,253.12,252.74,253.12,2091.0,246.8733,247.1955,246.8244,247.1955,2091.0
2024-09-16 10:45:00,253.22,253.62,253.09,253.34,3140.0,247.2932,247.6838,247.1662,247.4104,3140.0
2024-09-16 10:50:00,253.48,253.61,253.06,253.09,3065.0,247.5471,247.6741,247.1369,247.1662,3065.0
2024-09-16 10:55:00,253.11,253.37,253.05,253.37,1742.0,247.1858,247.4397,247.1272,247.4397,1742.0
2024-09-16 11:00:00,253.36,253.36,253.17,253.2,1025.0,247.4299,247.4299,247.2444,247.2737,1025.0
2024-09-16 11:05:00,253.2,253.57,253.2,253.56,2566.0,247.2737,247.635,247.2737,247.6252,2566.0
2024-09-16 11:10:00,253.51,253.6,253.23,253.25,1833.0,247.5764,247.6643,247.303,247.3225,1833.0
2024-09-16 11:15:00,253.35,253.35,253.0,253.02,1600.0,247.4202,247.4202,247.0783,247.0979,1600.0
2024-09-16 11:20:00,253.13,253.18,253.0,253.16,915.0,247.2053,247.2541,247.0783,247.2346,915.0
2024-09-16 11:25:00,252.93,252.93,252.7,252.9,1300.0,247.01,247.01,246.7854,246.9807,1300.0
2024-09-16 11:30:00,252.73,252.93,252.73,252.82,898.0,246.8147,247.01,246.8147,246.9026,898.0
2024-09-16 11:35:00,252.93,252.96,252.71,252.96,706.0,247.01,247.0393,246.7951,247.0393,706.0
2024-09-16 11:40:00,252.87,253.14,252.86,253.14,1304.0,246.9514,247.2151,246.9416,247.2151,1304.0
2024-09-16 11:45:00,253.2,253.51,253.2,253.39,1494.0,247.2737,247.5764,247.2737,247.4592,1494.0
2024-09-16 11:50:00,253.31,253.43,253.27,253.43,1650.0,247.3811,247.4983,247.342,247.4983,1650.0
2024-09-16 11:55:00,253.25,253.62,253.25,253.34,1368.0,247.3225,247.6838,247.3225,247.4104,1368.0
2024-09-16 12:00:00,253.47,253.5,253.19,253.19,1431.0,247.5373,247.5666,247.2639,247.2639,1431.0
2024-09-16 12:05:00,253.31,253.32,253.21,253.31,601.0,247.3811,247.3909,247.2834,247.3811,601.0
2024-09-16 12:10:00,253.31,253.31,253.05,253.05,900.0,247.3811,247.3811,247.1272,247.1272,900.0
2024-09-16 12:15:00,253.15,253.19,253.04,253.19,1200.0,247.2248,247.2639,247.1174,247.2639,1200.0
2024-09-16 12:20:00,253.15,253.15,253.05,253.05,1545.0,247.2248,247.2248,247.1272,247.1272,1545.0
2024-09-16 12:25:00,253.15,253.41,253.14,253.39,2010.0,247.2248,247.4788,247.2151,247.4592,2010.0
2024-09-16 12:30:00,253.5,253.5,253.41,253.48,1519.0,247.5666,247.5666,247.4788,247.5471,1519.0
2024-09-16 12:35:00,253.41,253.68,253.41,253.63,1810.0,247.4788,247.7424,247.4788,247.6936,1810.0
2024-09-16 12:40:00,253.7,253.7,253.7,253.7,394.0,247.762,247.762,247.762,247.762,394.0
2024-09-16 12:45:00,253.67,253.69,253.57,253.6,953.0,247.7327,247.7522,247.635,247.6643,953.0
2024-09-16 12:50:00,253.58,253.63,253.47,253.49,1500.0,247.6448,247.6936,247.5373,247.5569,1500.0
2024-09-16 12:55:00,253.51,253.63,253.51,253.63,706.0,247.5764,247.6936,247.5764,247.6936,706.0
2024-09-16 13:00:00,253.59,253.76,253.57,253.58,1422.0,247.6545,247.8206,247.635,247.6448,1422.0
2024-09-16 13:05:00,253.65,253.67,253.52,253.56,1200.0,247.7131,247.7327,247.5862,247.6252,1200.0
2024-09-16 13:10:00,253.64,253.66,253.52,253.61,1051.0,247.7034,247.7229,247.5862,247.6741,1051.0
2024-09-16 13:15:00,253.59,253.71,253.54,253.68,2496.0,247.6545,247.7717,247.6057,247.7424,2496.0
2024-09-16 13:20:00,253.72,253.83,253.66,253.83,2161.0,247.7815,247.8889,247.7229,247.8889,2161.0
2024-09-16 13:25:00,253.81,253.83,253.7,253.83,6105.0,247.8694,247.8889,247.762,247.8889,6105.0
2024-09-16 13:30:00,253.83,253.83,253.74,253.78,6619.0,247.8889,247.8889,247.801,247.8401,6619.0
2024-09-16 13:35:00,253.81,254.29,253.76,254.29,2036.0,247.8694,248.3382,247.8206,248.3382,2036.0
2024-09-16 13:40:00,254.23,254.3,254.22,254.23,800.0,248.2796,248.3479,248.2698,248.2796,800.0
2024-09-16 13:45:00,254.24,254.29,254.14,254.19,1903.0,248.2893,248.3382,248.1917,248.2405,1903.0
2024-09-16 13:50:00,254.19,254.25,254.1,254.21,3139.0,248.2405,248.2991,248.1526,248.26,3139.0
2024-09-16 13:55:00,254.24,254.31,254.19,254.23,3113.0,248.2893,248.3577,248.2405,248.2796,3113.0
2024-09-16 14:00:00,254.22,254.24,254.05,254.05,2590.0,248.2698,248.2893,248.1038,248.1038,2590.0
2024-09-16 14:05:00,254.14,254.16,253.98,254.14,2131.0,248.1917,248.2112,248.0354,248.1917,2131.0
2024-09-16 14:10:00,254.16,254.29,254.13,254.27,3088.0,248.2112,248.3382,248.1819,248.3186,3088.0
2024-09-16 14:15:00,254.33,254.33,254.15,254.15,2398.0,248.3772,248.3772,248.2014,248.2014,2398.0
2024-09-16 14:20:00,254.15,254.23,254.14,254.2,1739.0,248.2014,248.2796,248.1917,248.2503,1739.0
2024-09-16 14:25:00,254.23,254.38,254.23,254.34,2684.0,248.2796,248.426,248.2796,248.387,2684.0
2024-09-16 14:30:00,254.36,254.58,254.35,254.57,1934.0,248.4065,248.6214,248.3967,248.6116,1934.0
2024-09-16 14:35:00,254.65,254.65,254.52,254.53,1836.0,248.6897,248.6897,248.5628,248.5725,1836.0
2024-09-16 14:40:00,254.47,254.51,254.25,254.34,2419.0,248.5139,248.553,248.2991,248.387,2419.0
2024-09-16 14:45:00,254.33,254.55,254.32,254.55,2800.0,248.3772,248.5921,248.3675,248.5921,2800.0
2024-09-16 14:50:00,254.63,254.67,254.47,254.54,9825.0,248.6702,248.7093,248.5139,248.5823,9825.0
2024-09-16 14:55:00,254.54,254.71,254.53,254.65,2807.0,248.5823,248.7483,248.5725,248.6897,2807.0
2024-09-16 15:00:00,254.67,254.75,254.28,254.31,3315.0,248.7093,248.7874,248.3284,248.3577,3315.0
2024-09-16 15:05:00,254.34,254.46,254.3,254.42,3612.0,248.387,248.5042,248.3479,248.4651,3612.0
2024-09-16 15:10:00,254.42,254.44,254.14,254.16,3762.0,248.4651,248.4846,248.1917,248.2112,3762.0
2024-09-16 15:15:00,254.08,254.24,253.98,254.06,12475.0,248.1331,248.2893,248.0354,248.1135,12475.0
2024-09-16 15:20:00,253.92,254.03,253.88,254.0,3127.0,247.9768,248.0842,247.9378,248.0549,3127.0
2024-09-16 15:25:00,254.05,254.09,253.95,254.05,3656.0,248.1038,248.1428,248.0061,248.1038,3656.0
2024-09-16 15:30:00,254.03,254.28,254.01,254.28,2823.0,248.0842,248.3284,248.0647,248.3284,2823.0
2024-09-16 15:35:00,254.21,254.46,254.13,254.46,4184.0,248.26,248.5042,248.1819,248.5042,4184.0
2024-09-16 15:40:00,254.45,254.61,254.43,254.51,5612.0,248.4944,248.6507,248.4749,248.553,5612.0
2024-09-16 15:45:00,254.51,254.82,254.51,254.79,6531.0,248.553,248.8557,248.553,248.8265,6531.0
2024-09-16 15:50:00,254.74,255.09,254.63,255.09,13875.0,248.7776,249.1194,248.6702,249.1194,13875.0
2024-09-16 15:55:00,255.09,255.4,254.99,255.24,48291.0,249.1194,249.4222,249.0218,249.2659,48291.0
2024-09-17 09:30:00,255.65,256.9,255.65,256.73,9656.0,249.6663,250.8871,249.6663,250.721,9656.0
2024-09-17 09:35:00,256.65,256.95,256.52,256.59,2184.0,250.6429,250.9359,250.516,250.5843,2184.0
2024-09-17 09:40:00,255.9,255.9,255.52,255.7,1397.0,249.9105,249.9105,249.5394,249.7152,1397.0
2024-09-17 09:45:00,255.8,255.99,255.31,255.68,6058.0,249.8128,249.9984,249.3343,249.6956,6058.0
2024-09-17 09:50:00,255.68,256.47,255.52,256.22,8453.0,249.6956,250.4671,249.5394,250.223,8453.0
2024-09-17 09:55:00,256.22,256.22,255.63,255.68,2440.0,250.223,250.223,249.6468,249.6956,2440.0
2024-09-17 10:00:00,255.7,256.08,255.7,256.07,1801.0,249.7152,250.0863,249.7152,250.0765,1801.0
2024-09-17 10:05:00,256.07,257.0,256.07,257.0,1027.0,250.0765,250.9847,250.0765,250.9847,1027.0
2024-09-17 10:10:00,257.2,257.46,257.11,257.44,2647.0,251.18,251.434,251.0921,251.4144,2647.0
2024-09-17 10:15:00,257.99,258.17,257.81,258.17,809.0,251.9516,252.1273,251.7758,252.1273,809.0
2024-09-17 10:20:00,258.19,258.38,258.02,258.09,1668.0,252.1469,252.3324,251.9809,252.0492,1668.0
2024-09-17 10:25:00,258.04,258.05,257.48,257.5,12591.0,252.0004,252.0101,251.4535,251.473,12591.0
2024-09-17 10:30:00,257.51,257.53,257.07,257.3,11114.0,251.4828,251.5023,251.0531,251.2777,11114.0
2024-09-17 10:35:00,257.31,257.59,257.25,257.37,3747.0,251.2875,251.5609,251.2289,251.3461,3747.0
2024-09-17 10:40:00,257.37,257.54,257.37,257.46,830.0,251.3461,251.5121,251.3461,251.434,830.0
2024-09-17 10:45:00,257.46,257.72,257.46,257.69,1650.0,251.434,251.6879,251.434,251.6586,1650.0
2024-09-17 10:50:00,257.63,257.64,257.42,257.43,4078.0,251.6,251.6097,251.3949,251.4047,4078.0
2024-09-17 10:55:00,257.43,257.43,257.15,257.23,7158.0,251.4047,251.4047,251.1312,251.2093,7158.0
2024-09-17 11:00:00,257.34,257.67,257.33,257.56,3420.0,251.3168,251.639,251.307,251.5316,3420.0
2024-09-17 11:05:00,257.51,257.52,257.51,257.52,300.0,251.4828,251.4926,251.4828,251.4926,300.0
2024-09-17 11:10:00,257.43,257.51,257.19,257.22,3850.0,251.4047,251.4828,251.1703,251.1996,3850.0
2024-09-17 11:15:00,257.22,257.48,257.22,257.35,8844.0,251.1996,251.4535,251.1996,251.3265,8844.0
2024-09-17 11:20:00,257.35,257.52,257.17,257.43,6863.0,251.3265,251.4926,251.1507,251.4047,6863.0
2024-09-17 11:25:00,257.42,257.5,257.3,257.3,5567.0,251.3949,251.473,251.2777,251.2777,5567.0
2024-09-17 11:30:00,257.33,257.42,257.11,257.24,4004.0,251.307,251.3949,251.0921,251.2191,4004.0
2024-09-17 11:35:00,257.15,257.23,257.1,257.12,1201.0,251.1312,251.2093,251.0824,251.1019,1201.0
2024-09-17 11:40:00,257.23,257.23,256.78,256.9,3478.0,251.2093,251.2093,250.7699,250.8871,3478.0
2024-09-17 11:45:00,256.78,257.01,256.62,256.65,2516.0,250.7699,250.9945,250.6136,250.6429,2516.0
2024-09-17 11:50:00,256.75,257.07,256.75,256.94,7284.0,250.7406,251.0531,250.7406,250.9261,7284.0
2024-09-17 11:55:00,256.92,257.12,256.8,257.12,8248.0,250.9066,251.1019,250.7894,251.1019,8248.0
2024-09-17 12:00:00,257.07,257.24,256.93,257.18,1468.0,251.0531,251.2191,250.9164,251.1605,1468.0
2024-09-17 12:05:00,257.2,257.2,257.07,257.13,1833.0,251.18,251.18,251.0531,251.1117,1833.0
2024-09-17 12:10:00,257.18,257.2,257.0,257.0,579.0,251.1605,251.18,250.9847,250.9847,579.0
2024-09-17 12:15:00,257.05,257.24,256.93,257.05,2043.0,251.0336,251.2191,250.9164,251.0336,2043.0
2024-09-17 12:20:00,257.07,257.26,257.02,257.26,3433.0,251.0531,251.2386,251.0043,251.2386,3433.0
2024-09-17 12:25:00,257.32,257.39,257.05,257.17,3158.0,251.2972,251.3656,251.0336,251.1507,3158.0
2024-09-17 12:30:00,257.16,257.24,257.16,257.24,336.0,251.141,251.2191,251.141,251.2191,336.0
2024-09-17 12:35:00,257.18,257.18,256.82,256.86,811.0,251.1605,251.1605,250.8089,250.848,811.0
2024-09-17 12:40:00,256.79,256.79,256.5,256.52,909.0,250.7796,250.7796,250.4964,250.516,909.0
2024-09-17 12:45:00,256.5,256.53,255.66,255.76,3838.0,250.4964,250.5257,249.6761,249.7737,3838.0
2024-09-17 12:50:00,255.54,255.78,255.5,255.78,2422.0,249.5589,249.7933,249.5198,249.7933,2422.0
2024-09-17 12:55:00,255.92,256.03,255.86,255.86,1475.0,249.93,250.0374,249.8714,249.8714,1475.0
2024-09-17 13:00:00,255.84,255.96,255.83,255.95,719.0,249.8519,249.9691,249.8421,249.9593,719.0
2024-09-17 13:05:00,255.83,255.95,255.83,255.88,827.0,249.8421,249.9593,249.8421,249.8909,827.0
2024-09-17 13:10:00,255.92,256.04,255.83,255.89,5530.0,249.93,250.0472,249.8421,249.9007,5530.0
2024-09-17 13:15:00,256.05,256.17,255.91,256.1,2738.0,250.057,250.1742,249.9202,250.1058,2738.0
2024-09-17 13:20:00,256.15,256.44,256.14,256.37,2467.0,250.1546,250.4378,250.1449,250.3695,2467.0
2024-09-17 13:25:00,256.37,256.37,256.2,256.2,1025.0,250.3695,250.3695,250.2034,250.2034,1025.0
2024-09-17 13:30:00,256.12,256.17,255.79,255.83,2771.0,250.1253,250.1742,249.803,249.8421,2771.0
2024-09-17 13:35:00,256.03,256.22,256.02,256.21,2215.0,250.0374,250.223,250.0277,250.2132,2215.0
2024-09-17 13:40:00,256.21,256.23,255.88,255.88,8674.0,250.2132,250.2327,249.8909,249.8909,8674.0
2024-09-17 13:45:00,255.81,256.21,255.61,256.21,1620.0,249.8226,250.2132,249.6273,250.2132,1620.0
2024-09-17 13:50:00,256.19,256.4,256.18,256.4,1261.0,250.1937,250.3988,250.1839,250.3988,1261.0
2024-09-17 13:55:00,256.29,256.33,256.2,256.2,1864.0,250.2913,250.3304,250.2034,250.2034,1864.0
2024-09-17 14:00:00,256.13,256.54,256.05,256.54,5199.0,250.1351,250.5355,250.057,250.5355,5199.0
2024-09-17 14:05:00,256.5,256.75,256.49,256.75,1614.0,250.4964,250.7406,250.4867,250.7406,1614.0
2024-09-17 14:10:00,256.53,256.53,256.1,256.21,4539.0,250.5257,250.5257,250.1058,250.2132,4539.0
2024-09-17 14:15:00,256.2,256.28,256.15,256.23,2601.0,250.2034,250.2816,250.1546,250.2327,2601.0
2024-09-17 14:20:00,256.23,256.42,256.22,256.25,1917.0,250.2327,250.4183,250.223,250.2523,1917.0
2024-09-17 14:25:00,256.24,256.27,256.14,256.15,1278.0,250.2425,250.2718,250.1449,250.1546,1278.0
2024-09-17 14:30:00,256.07,256.36,256.03,256.21,4011.0,250.0765,250.3597,250.0374,250.2132,4011.0
2024-09-17 14:35:00,256.24,256.24,256.16,256.24,1053.0,250.2425,250.2425,250.1644,250.2425,1053.0
2024-09-17 14:40:00,256.33,256.34,256.21,256.21,1012.0,250.3304,250.3402,250.2132,250.2132,1012.0
2024-09-17 14:45:00,256.16,256.21,255.64,255.64,2570.0,250.1644,250.2132,249.6566,249.6566,2570.0
2024-09-17 14:50:00,255.73,255.93,255.73,255.93,2190.0,249.7444,249.9398,249.7444,249.9398,2190.0
2024-09-17 14:55:00,256.01,256.01,255.67,255.68,4828.0,250.0179,250.0179,249.6859,249.6956,4828.0
2024-09-17 15:00:00,255.69,255.79,255.17,255.18,5254.0,249.7054,249.803,249.1976,249.2073,5254.0
2024-09-17 15:05:00,255.06,255.17,254.93,255.0,2402.0,249.0901,249.1976,248.9632,249.0315,2402.0
2024-09-17 15:10:00,255.0,255.11,254.93,254.93,22540.0,249.0315,249.139,248.9632,248.9632,22540.0
2024-09-17 15:15:00,254.99,255.0,254.59,254.71,6579.0,249.0218,249.0315,248.6311,248.7483,6579.0
2024-09-17 15:20:00,254.75,254.75,254.42,254.46,4230.0,248.7874,248.7874,248.4651,248.5042,4230.0
2024-09-17 15:25:00,254.53,254.77,254.46,254.75,12203.0,248.5725,248.8069,248.5042,248.7874,12203.0
2024-09-17 15:30:00,254.7,254.71,254.39,254.44,3722.0,248.7386,248.7483,248.4358,248.4846,3722.0
2024-09-17 15:35:00,254.39,254.39,254.07,254.32,29524.0,248.4358,248.4358,248.1233,248.3675,29524.0
2024-09-17 15:40:00,254.28,254.4,254.06,254.06,3949.0,248.3284,248.4456,248.1135,248.1135,3949.0
2024-09-17 15:45:00,254.22,254.5,254.07,254.48,6378.0,248.2698,248.5432,248.1233,248.5237,6378.0
2024-09-17 15:50:00,254.52,255.07,254.24,254.87,17732.0,248.5628,249.0999,248.2893,248.9046,17732.0
2024-09-17 15:55:00,254.83,254.93,254.41,254.55,40830.0,248.8655,248.9632,248.4553,248.5921,40830.0
2024-09-18 09:30:00,254.97,255.24,254.66,255.24,8332.0,249.0022,249.2659,248.6995,249.2659,8332.0
2024-09-18 09:35:00,255.01,255.01,254.32,254.84,1000.0,249.0413,249.0413,248.3675,248.8753,1000.0
2024-09-18 09:40:00,254.84,255.36,254.59,255.03,13526.0,248.8753,249.3831,248.6311,249.0608,13526.0
2024-09-18 09:45:00,255.24,255.24,254.51,254.81,10118.0,249.2659,249.2659,248.553,248.846,10118.0
2024-09-18 09:50:00,254.48,254.73,254.04,254.34,11836.0,248.5237,248.7679,248.094,248.387,11836.0
2024-09-18 09:55:00,254.34,254.38,253.82,253.82,20480.0,248.387,248.426,247.8792,247.8792,20480.0
2024-09-18 10:00:00,253.95,254.16,253.24,253.72,10223.0,248.0061,248.2112,247.3127,247.7815,10223.0
2024-09-18 10:05:00,253.93,254.18,253.89,254.13,2994.0,247.9866,248.2307,247.9475,248.1819,2994.0
2024-09-18 10:10:00,254.37,254.37,253.9,254.11,16757.0,248.4163,248.4163,247.9573,248.1624,16757.0
2024-09-18 10:15:00,254.09,254.3,254.09,254.14,2900.0,248.1428,248.3479,248.1428,248.1917,2900.0
2024-09-18 10:20:00,254.14,254.36,253.97,254.36,2106.0,248.1917,248.4065,248.0256,248.4065,2106.0
2024-09-18 10:25:00,254.16,254.19,253.9,254.19,2457.0,248.2112,248.2405,247.9573,248.2405,2457.0
2024-09-18 10:30:00,254.03,254.04,253.36,253.46,2271.0,248.0842,248.094,247.4299,247.5276,2271.0
2024-09-18 10:35:00,253.53,253.53,253.34,253.4,1933.0,247.5959,247.5959,247.4104,247.469,1933.0
2024-09-18 10:40:00,253.4,253.57,253.23,253.43,3317.0,247.469,247.635,247.303,247.4983,3317.0
2024-09-18 10:45:00,253.32,253.78,253.31,253.64,6800.0,247.3909,247.8401,247.3811,247.7034,6800.0
2024-09-18 10:50:00,253.57,253.89,253.57,253.89,3922.0,247.635,247.9475,247.635,247.9475,3922.0
2024-09-18 10:55:00,253.89,254.4,253.74,254.25,6353.0,247.9475,248.4456,247.801,248.2991,6353.0
2024-09-18 11:00:00,254.28,254.4,254.25,254.37,8634.0,248.3284,248.4456,248.2991,248.4163,8634.0
2024-09-18 11:05:00,254.33,254.4,254.25,254.4,2855.0,248.3772,248.4456,248.2991,248.4456,2855.0
2024-09-18 11:10:00,254.33,254.4,254.23,254.38,4617.0,248.3772,248.4456,248.2796,248.426,4617.0
2024-09-18 11:15:00,254.38,254.56,254.3,254.55,4930.0,248.426,248.6018,248.3479,248.5921,4930.0
2024-09-18 11:20:00,254.62,254.88,254.55,254.69,12246.0,248.6604,248.9143,248.5921,248.7288,12246.0
2024-09-18 11:25:00,254.48,254.77,254.48,254.77,10793.0,248.5237,248.8069,248.5237,248.8069,10793.0
2024-09-18 11:30:00,254.69,254.69,254.67,254.68,800.0,248.7288,248.7288,248.7093,248.719,800.0
2024-09-18 11:35:00,254.88,254.9,254.73,254.73,800.0,248.9143,248.9339,248.7679,248.7679,800.0
2024-09-18 11:40:00,254.79,254.8,254.68,254.68,1748.0,248.8265,248.8362,248.719,248.719,1748.0
2024-09-18 11:45:00,254.8,254.9,254.62,254.74,1449.0,248.8362,248.9339,248.6604,248.7776,1449.0
2024-09-18 11:50:00,254.73,254.73,254.6,254.66,1477.0,248.7679,248.7679,248.6409,248.6995,1477.0
2024-09-18 11:55:00,254.69,254.73,254.58,254.59,909.0,248.7288,248.7679,248.6214,248.6311,909.0
2024-09-18 12:00:00,254.51,254.51,254.27,254.43,2001.0,248.553,248.553,248.3186,248.4749,2001.0
2024-09-18 12:05:00,254.44,254.59,254.43,254.51,2139.0,248.4846,248.6311,248.4749,248.553,2139.0
2024-09-18 12:10:00,254.5,254.74,254.49,254.64,1090.0,248.5432,248.7776,248.5335,248.68,1090.0
2024-09-18 12:15:00,254.63,254.64,254.54,254.63,879.0,248.6702,248.68,248.5823,248.6702,879.0
2024-09-18 12:20:00,254.64,254.64,254.42,254.42,2400.0,248.68,248.68,248.4651,248.4651,2400.0
2024-09-18 12:25:00,254.4,254.63,254.4,254.6,2706.0,248.4456,248.6702,248.4456,248.6409,2706.0
2024-09-18 12:30:00,254.64,254.81,254.63,254.81,895.0,248.68,248.846,248.6702,248.846,895.0
2024-09-18 12:35:00,254.81,254.81,254.69,254.81,549.0,248.846,248.846,248.7288,248.846,549.0
2024-09-18 12:40:00,254.66,254.8,254.6,254.6,1229.0,248.6995,248.8362,248.6409,248.6409,1229.0
2024-09-18 12:45:00,254.67,254.75,254.64,254.69,6825.0,248.7093,248.7874,248.68,248.7288,6825.0
2024-09-18 12:50:00,254.73,254.75,254.6,254.69,3811.0,248.7679,248.7874,248.6409,248.7288,3811.0
2024-09-18 12:55:00,254.74,254.75,254.62,254.65,1255.0,248.7776,248.7874,248.6604,248.6897,1255.0
2024-09-18 13:00:00,254.72,254.72,254.6,254.64,2422.0,248.7581,248.7581,248.6409,248.68,2422.0
2024-09-18 13:05:00,254.68,254.68,254.58,254.59,905.0,248.719,248.719,248.6214,248.6311,905.0
2024-09-18 13:10:00,254.73,254.9,254.64,254.9,7020.0,248.7679,248.9339,248.68,248.9339,7020.0
2024-09-18 13:15:00,254.79,255.05,254.79,254.94,1099.0,248.8265,249.0804,248.8265,248.9729,1099.0
2024-09-18 13:20:00,254.82,254.87,254.62,254.62,2356.0,248.8557,248.9046,248.6604,248.6604,2356.0
2024-09-18 13:25:00,254.71,254.71,254.57,254.71,800.0,248.7483,248.7483,248.6116,248.7483,800.0
2024-09-18 13:30:00,254.71,254.73,254.49,254.49,2490.0,248.7483,248.7679,248.5335,248.5335,2490.0
2024-09-18 13:35:00,254.48,254.75,254.31,254.54,7286.0,248.5237,248.7874,248.3577,248.5823,7286.0
2024-09-18 13:40:00,254.54,254.62,254.45,254.52,4100.0,248.5823,248.6604,248.4944,248.5628,4100.0
2024-09-18 13:45:00,254.54,254.6,254.36,254.36,1902.0,248.5823,248.6409,248.4065,248.4065,1902.0
2024-09-18 13:50:00,254.29,254.29,254.12,254.23,1627.0,248.3382,248.3382,248.1721,248.2796,1627.0
2024-09-18 13:55:00,254.2,254.2,253.88,253.88,7653.0,248.2503,248.2503,247.9378,247.9378,7653.0
2024-09-18 14:00:00,253.51,256.66,253.29,256.32,13189.0,247.5764,250.6527,247.3616,250.3206,13189.0
2024-09-18 14:05:00,256.37,256.63,255.64,256.08,2585.0,250.3695,250.6234,249.6566,250.0863,2585.0
2024-09-18 14:10:00,255.75,255.75,254.65,254.79,11942.0,249.764,249.764,248.6897,248.8265,11942.0
2024-09-18 14:15:00,255.11,255.45,254.92,255.28,5930.0,249.139,249.471,248.9534,249.305,5930.0
2024-09-18 14:20:00,255.05,255.45,254.95,255.22,2568.0,249.0804,249.471,248.9827,249.2464,2568.0
2024-09-18 14:25:00,255.37,255.88,255.36,255.79,3368.0,249.3929,249.8909,249.3831,249.803,3368.0
2024-09-18 14:30:00,255.78,255.99,255.73,255.9,6249.0,249.7933,249.9984,249.7444,249.9105,6249.0
2024-09-18 14:35:00,255.95,256.04,254.93,256.0,5012.0,249.9593,250.0472,248.9632,250.0081,5012.0
2024-09-18 14:40:00,256.0,256.0,254.47,254.48,3987.0,250.0081,250.0081,248.5139,248.5237,3987.0
2024-09-18 14:45:00,254.48,255.51,254.47,255.2,3990.0,248.5237,249.5296,248.5139,249.2269,3990.0
2024-09-18 14:50:00,255.23,255.94,255.23,255.94,4882.0,249.2562,249.9495,249.2562,249.9495,4882.0
2024-09-18 14:55:00,255.71,256.1,255.15,255.15,11328.0,249.7249,250.1058,249.178,249.178,11328.0
2024-09-18 15:00:00,254.67,254.93,254.44,254.93,2098.0,248.7093,248.9632,248.4846,248.9632,2098.0
2024-09-18 15:05:00,254.84,255.03,254.56,255.0,5847.0,248.8753,249.0608,248.6018,249.0315,5847.0
2024-09-18 15:10:00,254.68,256.21,254.68,256.17,4132.0,248.719,250.2132,248.719,250.1742,4132.0
2024-09-18 15:15:00,256.02,256.16,255.71,256.08,7973.0,250.0277,250.1644,249.7249,250.0863,7973.0
2024-09-18 15:20:00,255.81,255.81,254.74,255.03,3808.0,249.8226,249.8226,248.7776,249.0608,3808.0
2024-09-18 15:25:00,255.17,255.92,255.09,255.39,7863.0,249.1976,249.93,249.1194,249.4124,7863.0
2024-09-18 15:30:00,255.47,255.66,254.12,254.22,4076.0,249.4905,249.6761,248.1721,248.2698,4076.0
2024-09-18 15:35:00,253.95,254.15,253.69,254.0,5191.0,248.0061,248.2014,247.7522,248.0549,5191.0
2024-09-18 15:40:00,254.0,254.0,253.08,253.08,5348.0,248.0549,248.0549,247.1565,247.1565,5348.0
2024-09-18 15:45:00,252.85,253.4,252.62,252.62,16428.0,246.9319,247.469,246.7072,246.7072,16428.0
2024-09-18 15:50:00,252.9,253.27,252.64,253.07,31565.0,246.9807,247.342,246.7268,247.1467,31565.0
2024-09-18 15:55:00,253.16,253.38,252.86,252.93,22940.0,247.2346,247.4495,246.9416,247.01,22940.0
2024-09-19 09:30:00,256.54,257.0,256.15,256.25,8696.0,250.5355,250.9847,250.1546,250.2523,8696.0
2024-09-19 09:35:00,256.03,256.96,256.03,256.45,1103.0,250.0374,250.9457,250.0374,250.4476,1103.0
2024-09-19 09:40:00,256.35,256.45,255.94,256.05,7419.0,250.3499,250.4476,249.9495,250.057,7419.0
2024-09-19 09:45:00,255.65,255.95,255.25,255.95,3014.0,249.6663,249.9593,249.2757,249.9593,3014.0
2024-09-19 09:50:00,255.92,255.92,254.96,255.0,2521.0,249.93,249.93,248.9925,249.0315,2521.0
2024-09-19 09:55:00,255.3,256.14,255.3,256.13,1846.0,249.3245,250.1449,249.3245,250.1351,1846.0
2024-09-19 10:00:00,256.5,256.53,256.1,256.2,2786.0,250.4964,250.5257,250.1058,250.2034,2786.0
2024-09-19 10:05:00,256.2,256.67,256.19,256.55,2553.0,250.2034,250.6624,250.1937,250.5453,2553.0
2024-09-19 10:10:00,256.32,256.62,256.08,256.48,1718.0,250.3206,250.6136,250.0863,250.4769,1718.0
2024-09-19 10:15:00,256.61,256.75,256.36,256.69,2878.0,250.6039,250.7406,250.3597,250.682,2878.0
2024-09-19 10:20:00,256.58,256.58,256.26,256.35,1967.0,250.5746,250.5746,250.262,250.3499,1967.0
2024-09-19 10:25:00,256.31,256.54,256.02,256.54,4814.0,250.3109,250.5355,250.0277,250.5355,4814.0
2024-09-19 10:30:00,256.98,257.06,256.7,256.72,3604.0,250.9652,251.0433,250.6917,250.7113,3604.0
2024-09-19 10:35:00,256.72,256.92,256.7,256.75,2477.0,250.7113,250.9066,250.6917,250.7406,2477.0
2024-09-19 10:40:00,256.91,256.91,256.39,256.44,5526.0,250.8968,250.8968,250.389,250.4378,5526.0
2024-09-19 10:45:00,256.27,256.37,255.9,256.19,1500.0,250.2718,250.3695,249.9105,250.1937,1500.0
2024-09-19 10:50:00,256.3,256.39,256.1,256.1,6402.0,250.3011,250.389,250.1058,250.1058,6402.0
2024-09-19 10:55:00,256.13,256.47,256.13,256.47,700.0,250.1351,250.4671,250.1351,250.4671,700.0
2024-09-19 11:00:00,256.34,256.53,256.02,256.53,2879.0,250.3402,250.5257,250.0277,250.5257,2879.0
2024-09-19 11:05:00,256.28,256.28,255.96,255.96,2845.0,250.2816,250.2816,249.9691,249.9691,2845.0
2024-09-19 11:10:00,255.97,256.17,255.91,256.09,1242.0,249.9788,250.1742,249.9202,250.096,1242.0
2024-09-19 11:15:00,256.13,256.45,256.08,256.34,3031.0,250.1351,250.4476,250.0863,250.3402,3031.0
2024-09-19 11:20:00,256.38,256.55,256.28,256.55,2193.0,250.3792,250.5453,250.2816,250.5453,2193.0
2024-09-19 11:25:00,256.56,256.6,256.37,256.45,1616.0,250.555,250.5941,250.3695,250.4476,1616.0
2024-09-19 11:30:00,256.34,256.34,256.25,256.33,1651.0,250.3402,250.3402,250.2523,250.3304,1651.0
2024-09-19 11:35:00,256.37,256.41,256.23,256.32,729.0,250.3695,250.4085,250.2327,250.3206,729.0
2024-09-19 11:40:00,256.43,256.53,256.19,256.48,3754.0,250.4281,250.5257,250.1937,250.4769,3754.0
2024-09-19 11:45:00,256.42,256.75,256.42,256.72,8883.0,250.4183,250.7406,250.4183,250.7113,8883.0
2024-09-19 11:50:00,256.6,256.81,256.55,256.7,1516.0,250.5941,250.7992,250.5453,250.6917,1516.0
2024-09-19 11:55:00,256.7,256.7,256.62,256.63,839.0,250.6917,250.6917,250.6136,250.6234,839.0
2024-09-19 12:00:00,256.8,257.04,256.8,256.98,1652.0,250.7894,251.0238,250.7894,250.9652,1652.0
2024-09-19 12:05:00,257.1,257.24,256.99,257.02,3222.0,251.0824,251.2191,250.975,251.0043,3222.0
2024-09-19 12:10:00,256.88,256.94,256.71,256.79,2156.0,250.8675,250.9261,250.7015,250.7796,2156.0
2024-09-19 12:15:00,256.81,257.25,256.8,257.25,1154.0,250.7992,251.2289,250.7894,251.2289,1154.0
2024-09-19 12:20:00,257.17,257.28,257.15,257.18,3944.0,251.1507,251.2582,251.1312,251.1605,3944.0
2024-09-19 12:25:00,257.33,257.55,257.29,257.55,3046.0,251.307,251.5219,251.2679,251.5219,3046.0
2024-09-19 12:30:00,257.62,257.97,257.62,257.96,5326.0,251.5902,251.932,251.5902,251.9223,5326.0
2024-09-19 12:35:00,257.99,258.07,257.88,258.0,2455.0,251.9516,252.0297,251.8441,251.9613,2455.0
2024-09-19 12:40:00,258.01,258.01,257.87,257.87,800.0,251.9711,251.9711,251.8344,251.8344,800.0
2024-09-19 12:45:00,257.97,258.17,257.91,258.02,2200.0,251.932,252.1273,251.8734,251.9809,2200.0
2024-09-19 12:50:00,257.96,257.97,257.96,257.97,600.0,251.9223,251.932,251.9223,251.932,600.0
2024-09-19 12:55:00,257.96,258.02,257.79,257.99,7713.0,251.9223,251.9809,251.7562,251.9516,7713.0
2024-09-19 13:00:00,257.99,258.03,257.98,258.03,533.0,251.9516,251.9906,251.9418,251.9906,533.0
2024-09-19 13:05:00,258.01,258.02,257.73,257.74,5072.0,251.9711,251.9809,251.6976,251.7074,5072.0
2024-09-19 13:10:00,257.74,257.76,257.62,257.75,15152.0,251.7074,251.7269,251.5902,251.7172,15152.0
2024-09-19 13:15:00,257.75,258.3,257.7,258.22,5784.0,251.7172,252.2543,251.6683,252.1762,5784.0
2024-09-19 13:20:00,258.14,258.21,257.94,257.94,2121.0,252.098,252.1664,251.9027,251.9027,2121.0
2024-09-19 13:25:00,258.11,258.15,258.11,258.15,300.0,252.0687,252.1078,252.0687,252.1078,300.0
2024-09-19 13:30:00,258.16,258.46,258.15,258.37,2148.0,252.1176,252.4106,252.1078,252.3227,2148.0
2024-09-19 13:35:00,258.44,258.53,258.35,258.53,2300.0,252.391,252.4789,252.3031,252.4789,2300.0
2024-09-19 13:40:00,258.47,258.6,258.42,258.6,1445.0,252.4203,252.5473,252.3715,252.5473,1445.0
2024-09-19 13:45:00,258.69,258.79,258.57,258.62,3650.0,252.6352,252.7328,252.518,252.5668,3650.0
2024-09-19 13:50:00,258.66,258.67,258.55,258.66,1307.0,252.6059,252.6156,252.4984,252.6059,1307.0
2024-09-19 13:55:00,258.67,258.75,258.56,258.65,3716.0,252.6156,252.6938,252.5082,252.5961,3716.0
2024-09-19 14:00:00,258.64,258.78,258.61,258.78,1112.0,252.5863,252.7231,252.557,252.7231,1112.0
2024-09-19 14:05:00,258.83,258.87,258.61,258.65,4293.0,252.7719,252.811,252.557,252.5961,4293.0
2024-09-19 14:10:00,258.65,258.71,258.54,258.62,1997.0,252.5961,252.6547,252.4887,252.5668,1997.0
2024-09-19 14:15:00,258.61,258.7,258.32,258.43,9455.0,252.557,252.6449,252.2738,252.3813,9455.0
2024-09-19 14:20:00,258.42,258.51,258.33,258.33,6888.0,252.3715,252.4594,252.2836,252.2836,6888.0
2024-09-19 14:25:00,258.36,258.72,258.35,258.57,2200.0,252.3129,252.6645,252.3031,252.518,2200.0
2024-09-19 14:30:00,258.63,258.63,258.52,258.59,850.0,252.5766,252.5766,252.4691,252.5375,850.0
2024-09-19 14:35:00,258.56,258.77,258.47,258.76,2276.0,252.5082,252.7133,252.4203,252.7035,2276.0
2024-09-19 14:40:00,258.78,258.78,258.67,258.76,1304.0,252.7231,252.7231,252.6156,252.7035,1304.0
2024-09-19 14:45:00,258.76,258.77,258.6,258.63,3962.0,252.7035,252.7133,252.5473,252.5766,3962.0
2024-09-19 14:50:00,258.52,258.56,258.34,258.48,1501.0,252.4691,252.5082,252.2934,252.4301,1501.0
2024-09-19 14:55:00,258.51,258.71,258.42,258.69,4645.0,252.4594,252.6547,252.3715,252.6352,4645.0
2024-09-19 15:00:00,258.69,258.91,258.69,258.91,1705.0,252.6352,252.85,252.6352,252.85,1705.0
2024-09-19 15:05:00,258.86,259.0,258.86,258.95,5827.0,252.8012,252.9379,252.8012,252.8891,5827.0
2024-09-19 15:10:00,259.01,259.03,258.68,258.75,5337.0,252.9477,252.9672,252.6254,252.6938,5337.0
2024-09-19 15:15:00,258.75,258.75,258.44,258.5,12772.0,252.6938,252.6938,252.391,252.4496,12772.0
2024-09-19 15:20:00,258.45,258.5,258.13,258.28,6684.0,252.4008,252.4496,252.0883,252.2348,6684.0
2024-09-19 15:25:00,258.28,258.28,257.76,257.76,1505.0,252.2348,252.2348,251.7269,251.7269,1505.0
2024-09-19 15:30:00,257.66,257.94,257.65,257.89,2495.0,251.6293,251.9027,251.6195,251.8539,2495.0
2024-09-19 15:35:00,257.82,258.08,257.8,258.01,3561.0,251.7855,252.0394,251.766,251.9711,3561.0
2024-09-19 15:40:00,258.01,258.17,257.91,257.98,7978.0,251.9711,252.1273,251.8734,251.9418,7978.0
2024-09-19 15:45:00,257.88,258.26,257.87,258.13,8336.0,251.8441,252.2152,251.8344,252.0883,8336.0
2024-09-19 15:50:00,258.1,258.28,257.69,258.11,13958.0,252.059,252.2348,251.6586,252.0687,13958.0
2024-09-19 15:55:00,258.05,258.28,257.78,257.97,33595.0,252.0101,252.2348,251.7465,251.932,33595.0
2024-09-20 09:30:00,256.59,256.59,254.7,255.15,171036.0,250.5843,250.5843,248.7386,249.178,171036.0
2024-09-20 09:35:00,255.13,255.37,254.55,254.82,5239.0,249.1585,249.3929,248.5921,248.8557,5239.0
2024-09-20 09:40:00,255.21,255.25,254.53,254.54,3803.0,249.2366,249.2757,248.5725,248.5823,3803.0
2024-09-20 09:45:00,254.23,254.45,253.36,253.73,8645.0,248.2796,248.4944,247.4299,247.7913,8645.0
2024-09-20 09:50:00,253.74,254.28,253.52,254.02,11108.0,247.801,248.3284,247.5862,248.0745,11108.0
2024-09-20 09:55:00,254.2,254.26,254.01,254.26,2119.0,248.2503,248.3089,248.0647,248.3089,2119.0
2024-09-20 10:00:00,254.04,254.34,253.96,254.15,2497.0,248.094,248.387,248.0159,248.2014,2497.0
2024-09-20 10:05:00,254.02,254.14,254.0,254.14,735.0,248.0745,248.1917,248.0549,248.1917,735.0
2024-09-20 10:10:00,253.91,254.11,253.91,254.04,3449.0,247.967,248.1624,247.967,248.094,3449.0
2024-09-20 10:15:00,254.14,254.79,254.03,254.76,16407.0,248.1917,248.8265,248.0842,248.7972,16407.0
2024-09-20 10:20:00,254.76,255.17,254.75,255.0,7428.0,248.7972,249.1976,248.7874,249.0315,7428.0
2024-09-20 10:25:00,254.97,254.99,254.74,254.83,1535.0,249.0022,249.0218,248.7776,248.8655,1535.0
2024-09-20 10:30:00,254.91,255.13,254.59,255.08,5644.0,248.9436,249.1585,248.6311,249.1097,5644.0
2024-09-20 10:35:00,255.08,255.08,254.59,254.8,11351.0,249.1097,249.1097,248.6311,248.8362,11351.0
2024-09-20 10:40:00,254.75,255.08,254.74,255.07,2795.0,248.7874,249.1097,248.7776,249.0999,2795.0
2024-09-20 10:45:00,255.1,255.1,254.7,254.7,1595.0,249.1292,249.1292,248.7386,248.7386,1595.0
2024-09-20 10:50:00,254.85,254.92,254.65,254.65,417.0,248.885,248.9534,248.6897,248.6897,417.0
2024-09-20 10:55:00,254.66,254.87,254.66,254.66,1671.0,248.6995,248.9046,248.6995,248.6995,1671.0
2024-09-20 11:00:00,254.76,254.87,254.32,254.32,5595.0,248.7972,248.9046,248.3675,248.3675,5595.0
2024-09-20 11:05:00,254.26,254.67,254.26,254.5,1626.0,248.3089,248.7093,248.3089,248.5432,1626.0
2024-09-20 11:10:00,254.55,254.55,254.36,254.36,200.0,248.5921,248.5921,248.4065,248.4065,200.0
2024-09-20 11:15:00,254.34,254.49,254.28,254.44,1937.0,248.387,248.5335,248.3284,248.4846,1937.0
2024-09-20 11:20:00,254.45,254.54,254.44,254.46,625.0,248.4944,248.5823,248.4846,248.5042,625.0
2024-09-20 11:25:00,254.46,254.48,254.35,254.47,1237.0,248.5042,248.5237,248.3967,248.5139,1237.0
2024-09-20 11:30:00,254.44,254.44,254.02,254.12,6148.0,248.4846,248.4846,248.0745,248.1721,6148.0
2024-09-20 11:35:00,254.24,254.24,254.03,254.15,1600.0,248.2893,248.2893,248.0842,248.2014,1600.0
2024-09-20 11:40:00,254.03,254.54,254.03,254.54,12657.0,248.0842,248.5823,248.0842,248.5823,12657.0
2024-09-20 11:45:00,254.39,254.43,254.23,254.23,5023.0,248.4358,248.4749,248.2796,248.2796,5023.0
2024-09-20 11:50:00,254.25,254.4,254.0,254.01,2358.0,248.2991,248.4456,248.0549,248.0647,2358.0
2024-09-20 11:55:00,254.08,254.2,254.07,254.17,1527.0,248.1331,248.2503,248.1233,248.221,1527.0
2024-09-20 12:00:00,254.03,254.07,253.8,253.82,7815.0,248.0842,248.1233,247.8596,247.8792,7815.0
2024-09-20 12:05:00,253.91,253.98,253.63,253.83,3494.0,247.967,248.0354,247.6936,247.8889,3494.0
2024-09-20 12:10:00,253.83,253.93,253.73,253.93,3925.0,247.8889,247.9866,247.7913,247.9866,3925.0
2024-09-20 12:15:00,253.82,254.14,253.81,254.08,2600.0,247.8792,248.1917,247.8694,248.1331,2600.0
2024-09-20 12:20:00,254.18,254.37,254.09,254.37,7774.0,248.2307,248.4163,248.1428,248.4163,7774.0
2024-09-20 12:25:00,254.25,254.4,254.12,254.34,4266.0,248.2991,248.4456,248.1721,248.387,4266.0
2024-09-20 12:30:00,254.45,254.48,254.45,254.45,1006.0,248.4944,248.5237,248.4944,248.4944,1006.0
2024-09-20 12:35:00,254.35,254.58,254.33,254.49,1400.0,248.3967,248.6214,248.3772,248.5335,1400.0
2024-09-20 12:40:00,254.43,254.67,254.34,254.67,4125.0,248.4749,248.7093,248.387,248.7093,4125.0
2024-09-20 12:45:00,254.61,254.69,254.57,254.67,1500.0,248.6507,248.7288,248.6116,248.7093,1500.0
2024-09-20 12:50:00,254.58,254.65,254.46,254.55,3000.0,248.6214,248.6897,248.5042,248.5921,3000.0
2024-09-20 12:55:00,254.46,254.64,254.4,254.4,2368.0,248.5042,248.68,248.4456,248.4456,2368.0
2024-09-20 13:00:00,254.32,254.52,254.3,254.3,1800.0,248.3675,248.5628,248.3479,248.3479,1800.0
2024-09-20 13:05:00,254.32,254.49,254.3,254.4,1000.0,248.3675,248.5335,248.3479,248.4456,1000.0
2024-09-20 13:10:00,254.43,254.56,254.37,254.56,4801.0,248.4749,248.6018,248.4163,248.6018,4801.0
2024-09-20 13:15:00,254.54,254.73,254.53,254.73,1320.0,248.5823,248.7679,248.5725,248.7679,1320.0
2024-09-20 13:20:00,254.74,255.5,254.73,255.5,11929.0,248.7776,249.5198,248.7679,249.5198,11929.0
2024-09-20 13:25:00,255.39,255.42,255.16,255.25,3895.0,249.4124,249.4417,249.1878,249.2757,3895.0
2024-09-20 13:30:00,255.36,255.36,255.19,255.19,200.0,249.3831,249.3831,249.2171,249.2171,200.0
2024-09-20 13:35:00,255.23,255.23,255.14,255.14,400.0,249.2562,249.2562,249.1683,249.1683,400.0
2024-09-20 13:40:00,255.06,255.36,255.06,255.32,1600.0,249.0901,249.3831,249.0901,249.344,1600.0
2024-09-20 13:45:00,255.34,255.4,255.2,255.22,1613.0,249.3636,249.4222,249.2269,249.2464,1613.0
2024-09-20 13:50:00,255.08,255.22,255.05,255.07,660.0,249.1097,249.2464,249.0804,249.0999,660.0
2024-09-20 13:55:00,255.03,255.09,255.02,255.09,1108.0,249.0608,249.1194,249.0511,249.1194,1108.0
2024-09-20 14:00:00,255.14,255.25,254.7,254.72,3375.0,249.1683,249.2757,248.7386,248.7581,3375.0
2024-09-20 14:05:00,254.66,254.69,254.29,254.34,1468.0,248.6995,248.7288,248.3382,248.387,1468.0
2024-09-20 14:10:00,254.23,254.32,254.15,254.27,2159.0,248.2796,248.3675,248.2014,248.3186,2159.0
2024-09-20 14:15:00,254.31,254.31,254.31,254.31,181.0,248.3577,248.3577,248.3577,248.3577,181.0
2024-09-20 14:20:00,254.21,254.21,254.06,254.06,3136.0,248.26,248.26,248.1135,248.1135,3136.0
2024-09-20 14:25:00,253.96,254.01,253.86,253.91,5668.0,248.0159,248.0647,247.9182,247.967,5668.0
2024-09-20 14:30:00,253.91,254.02,253.86,253.89,2528.0,247.967,248.0745,247.9182,247.9475,2528.0
2024-09-20 14:35:00,253.86,254.0,253.62,254.0,7743.0,247.9182,248.0549,247.6838,248.0549,7743.0
2024-09-20 14:40:00,254.0,254.2,254.0,254.16,1205.0,248.0549,248.2503,248.0549,248.2112,1205.0
2024-09-20 14:45:00,254.16,254.36,254.15,254.27,3425.0,248.2112,248.4065,248.2014,248.3186,3425.0
2024-09-20 14:50:00,254.29,254.3,254.1,254.2,3418.0,248.3382,248.3479,248.1526,248.2503,3418.0
2024-09-20 14:55:00,254.41,254.42,254.16,254.17,3068.0,248.4553,248.4651,248.2112,248.221,3068.0
2024-09-20 15:00:00,254.08,254.37,254.04,254.25,3850.0,248.1331,248.4163,248.094,248.2991,3850.0
2024-09-20 15:05:00,254.3,254.35,254.24,254.25,2089.0,248.3479,248.3967,248.2893,248.2991,2089.0
2024-09-20 15:10:00,254.27,254.29,253.87,253.97,6132.0,248.3186,248.3382,247.928,248.0256,6132.0
2024-09-20 15:15:00,254.04,254.23,254.04,254.11,1887.0,248.094,248.2796,248.094,248.1624,1887.0
2024-09-20 15:20:00,254.22,254.52,254.16,254.16,6001.0,248.2698,248.5628,248.2112,248.2112,6001.0
2024-09-20 15:25:00,254.34,254.4,254.06,254.07,4149.0,248.387,248.4456,248.1135,248.1233,4149.0
2024-09-20 15:30:00,254.06,254.27,254.03,254.09,4266.0,248.1135,248.3186,248.0842,248.1428,4266.0
2024-09-20 15:35:00,254.02,254.66,253.83,254.51,8063.0,248.0745,248.6995,247.8889,248.553,8063.0
2024-09-20 15:40:00,254.47,255.19,254.43,255.19,5582.0,248.5139,249.2171,248.4749,249.2171,5582.0
2024-09-20 15:45:00,255.13,255.13,254.27,254.49,10635.0,249.1585,249.1585,248.3186,248.5335,10635.0
2024-09-20 15:50:00,254.52,254.59,254.23,254.38,17021.0,248.5628,248.6311,248.2796,248.426,17021.0
2024-09-20 15:55:00,254.39,254.45,253.98,254.41,52880.0,248.4358,248.4944,248.0354,248.4553,52880.0
2024-09-23 09:30:00,254.51,255.4,254.14,255.4,5906.0,248.553,249.4222,248.1917,249.4222,5906.0
2024-09-23 09:35:00,254.82,254.82,253.52,254.27,1724.0,248.8557,248.8557,247.5862,248.3186,1724.0
2024-09-23 09:40:00,254.55,254.7,253.98,254.69,993.0,248.5921,248.7386,248.0354,248.7288,993.0
2024-09-23 09:45:00,254.1,255.23,253.03,253.77,7984.0,248.1526,249.2562,247.1076,247.8303,7984.0
2024-09-23 09:50:00,253.52,254.45,253.52,253.88,2179.0,247.5862,248.4944,247.5862,247.9378,2179.0
2024-09-23 09:55:00,253.6,254.35,253.53,253.95,1146.0,247.6643,248.3967,247.5959,248.0061,1146.0
2024-09-23 10:00:00,253.76,254.91,253.76,254.36,3474.0,247.8206,248.9436,247.8206,248.4065,3474.0
2024-09-23 10:05:00,254.48,254.77,254.42,254.5,1800.0,248.5237,248.8069,248.4651,248.5432,1800.0
2024-09-23 10:10:00,254.48,254.62,254.42,254.44,1250.0,248.5237,248.6604,248.4651,248.4846,1250.0
2024-09-23 10:15:00,254.24,254.51,253.97,254.44,1845.0,248.2893,248.553,248.0256,248.4846,1845.0
2024-09-23 10:20:00,254.57,254.65,254.31,254.31,1103.0,248.6116,248.6897,248.3577,248.3577,1103.0
2024-09-23 10:25:00,254.31,254.51,254.13,254.29,1376.0,248.3577,248.553,248.1819,248.3382,1376.0
2024-09-23 10:30:00,254.48,254.56,254.14,254.56,1895.0,248.5237,248.6018,248.1917,248.6018,1895.0
2024-09-23 10:35:00,254.71,255.0,254.65,254.99,2663.0,248.7483,249.0315,248.6897,249.0218,2663.0
2024-09-23 10:40:00,254.64,255.26,254.64,255.21,4979.0,248.68,249.2855,248.68,249.2366,4979.0
2024-09-23 10:45:00,255.22,255.31,255.0,255.01,3187.0,249.2464,249.3343,249.0315,249.0413,3187.0
2024-09-23 10:50:00,255.05,255.2,254.91,255.2,1454.0,249.0804,249.2269,248.9436,249.2269,1454.0
2024-09-23 10:55:00,255.14,255.68,255.1,255.68,4112.0,249.1683,249.6956,249.1292,249.6956,4112.0
2024-09-23 11:00:00,255.75,255.75,255.48,255.6,3654.0,249.764,249.764,249.5003,249.6175,3654.0
2024-09-23 11:05:00,255.63,255.63,255.42,255.52,10363.0,249.6468,249.6468,249.4417,249.5394,10363.0
2024-09-23 11:10:00,255.52,255.72,255.3,255.72,6971.0,249.5394,249.7347,249.3245,249.7347,6971.0
2024-09-23 11:15:00,255.67,255.96,255.51,255.96,3327.0,249.6859,249.9691,249.5296,249.9691,3327.0
2024-09-23 11:20:00,255.99,256.22,255.88,256.22,2921.0,249.9984,250.223,249.8909,250.223,2921.0
2024-09-23 11:25:00,256.19,256.43,256.03,256.4,4601.0,250.1937,250.4281,250.0374,250.3988,4601.0
2024-09-23 11:30:00,256.39,256.39,256.06,256.21,1400.0,250.389,250.389,250.0667,250.2132,1400.0
2024-09-23 11:35:00,256.23,256.31,256.1,256.23,1929.0,250.2327,250.3109,250.1058,250.2327,1929.0
2024-09-23 11:40:00,256.31,256.37,256.1,256.3,1423.0,250.3109,250.3695,250.1058,250.3011,1423.0
2024-09-23 11:45:00,256.1,256.37,256.1,256.37,1692.0,250.1058,250.3695,250.1058,250.3695,1692.0
2024-09-23 11:50:00,256.23,256.29,256.16,256.17,2482.0,250.2327,250.2913,250.1644,250.1742,2482.0
2024-09-23 11:55:00,256.22,256.22,255.91,255.91,2286.0,250.223,250.223,249.9202,249.9202,2286.0
2024-09-23 12:00:00,256.02,256.1,255.98,256.01,1550.0,250.0277,250.1058,249.9886,250.0179,1550.0
2024-09-23 12:05:00,256.16,256.25,256.05,256.25,1202.0,250.1644,250.2523,250.057,250.2523,1202.0
2024-09-23 12:10:00,256.27,256.27,255.81,255.98,1814.0,250.2718,250.2718,249.8226,249.9886,1814.0
2024-09-23 12:15:00,255.83,256.02,255.72,256.01,1049.0,249.8421,250.0277,249.7347,250.0179,1049.0
2024-09-23 12:20:00,256.03,256.09,256.03,256.09,200.0,250.0374,250.096,250.0374,250.096,200.0
2024-09-23 12:25:00,256.18,256.36,256.05,256.26,1454.0,250.1839,250.3597,250.057,250.262,1454.0
2024-09-23 12:30:00,256.04,256.3,256.02,256.16,3678.0,250.0472,250.3011,250.0277,250.1644,3678.0
2024-09-23 12:35:00,256.05,256.28,256.04,256.26,4590.0,250.057,250.2816,250.0472,250.262,4590.0
2024-09-23 12:40:00,256.25,256.25,256.02,256.02,2703.0,250.2523,250.2523,250.0277,250.0277,2703.0
2024-09-23 12:45:00,256.05,256.21,256.05,256.21,675.0,250.057,250.2132,250.057,250.2132,675.0
2024-09-23 12:50:00,256.18,256.26,256.12,256.24,800.0,250.1839,250.262,250.1253,250.2425,800.0
2024-09-23 12:55:00,256.07,256.19,256.07,256.19,1100.0,250.0765,250.1937,250.0765,250.1937,1100.0
2024-09-23 13:00:00,256.23,256.47,256.23,256.47,1909.0,250.2327,250.4671,250.2327,250.4671,1909.0
2024-09-23 13:05:00,256.41,256.59,256.38,256.59,3022.0,250.4085,250.5843,250.3792,250.5843,3022.0
2024-09-23 13:10:00,256.51,256.62,256.39,256.47,3300.0,250.5062,250.6136,250.389,250.4671,3300.0
2024-09-23 13:15:00,256.47,256.59,256.46,256.59,1457.0,250.4671,250.5843,250.4574,250.5843,1457.0
2024-09-23 13:20:00,256.6,256.65,256.54,256.65,1200.0,250.5941,250.6429,250.5355,250.6429,1200.0
2024-09-23 13:25:00,256.65,256.65,256.49,256.51,2356.0,250.6429,250.6429,250.4867,250.5062,2356.0
2024-09-23 13:30:00,256.58,256.67,256.58,256.67,1000.0,250.5746,250.6624,250.5746,250.6624,1000.0
2024-09-23 13:35:00,256.7,256.73,256.48,256.62,3806.0,250.6917,250.721,250.4769,250.6136,3806.0
2024-09-23 13:40:00,256.57,256.68,256.55,256.62,1760.0,250.5648,250.6722,250.5453,250.6136,1760.0
2024-09-23 13:45:00,256.55,256.7,256.55,256.59,1035.0,250.5453,250.6917,250.5453,250.5843,1035.0
2024-09-23 13:50:00,256.59,256.64,256.43,256.53,5422.0,250.5843,250.6332,250.4281,250.5257,5422.0
2024-09-23 13:55:00,256.53,256.53,256.34,256.42,1840.0,250.5257,250.5257,250.3402,250.4183,1840.0
2024-09-23 14:00:00,256.34,256.34,256.2,256.2,1560.0,250.3402,250.3402,250.2034,250.2034,1560.0
2024-09-23 14:05:00,256.2,256.47,256.18,256.34,2139.0,250.2034,250.4671,250.1839,250.3402,2139.0
2024-09-23 14:10:00,256.37,256.47,256.29,256.29,2512.0,250.3695,250.4671,250.2913,250.2913,2512.0
2024-09-23 14:15:00,256.34,256.46,256.22,256.44,706.0,250.3402,250.4574,250.223,250.4378,706.0
2024-09-23 14:20:00,256.51,256.51,256.32,256.39,1495.0,250.5062,250.5062,250.3206,250.389,1495.0
2024-09-23 14:25:00,256.32,256.43,256.32,256.43,1040.0,250.3206,250.4281,250.3206,250.4281,1040.0
2024-09-23 14:30:00,256.37,256.43,256.36,256.43,731.0,250.3695,250.4281,250.3597,250.4281,731.0
2024-09-23 14:35:00,256.43,256.45,256.38,256.43,2086.0,250.4281,250.4476,250.3792,250.4281,2086.0
2024-09-23 14:40:00,256.39,256.39,256.39,256.39,400.0,250.389,250.389,250.389,250.389,400.0
2024-09-23 14:45:00,256.35,256.38,256.27,256.28,1705.0,250.3499,250.3792,250.2718,250.2816,1705.0
2024-09-23 14:50:00,256.31,256.31,256.11,256.23,1717.0,250.3109,250.3109,250.1156,250.2327,1717.0
2024-09-23 14:55:00,256.18,256.45,256.17,256.35,1412.0,250.1839,250.4476,250.1742,250.3499,1412.0
2024-09-23 15:00:00,256.35,256.45,256.25,256.36,1350.0,250.3499,250.4476,250.2523,250.3597,1350.0
2024-09-23 15:05:00,256.36,256.59,256.36,256.47,2599.0,250.3597,250.5843,250.3597,250.4671,2599.0
2024-09-23 15:10:00,256.52,256.83,256.52,256.77,7234.0,250.516,250.8187,250.516,250.7601,7234.0
2024-09-23 15:15:00,256.8,256.86,256.66,256.67,1630.0,250.7894,250.848,250.6527,250.6624,1630.0
2024-09-23 15:20:00,256.64,256.72,256.56,256.57,2701.0,250.6332,250.7113,250.555,250.5648,2701.0
2024-09-23 15:25:00,256.64,256.64,256.43,256.46,2605.0,250.6332,250.6332,250.4281,250.4574,2605.0
2024-09-23 15:30:00,256.5,256.65,256.43,256.63,2563.0,250.4964,250.6429,250.4281,250.6234,2563.0
2024-09-23 15:35:00,256.59,256.72,256.53,256.59,1826.0,250.5843,250.7113,250.5257,250.5843,1826.0
2024-09-23 15:40:00,256.52,256.66,256.52,256.57,4396.0,250.516,250.6527,250.516,250.5648,4396.0
2024-09-23 15:45:00,256.65,256.88,256.61,256.72,3428.0,250.6429,250.8675,250.6039,250.7113,3428.0
2024-09-23 15:50:00,256.73,256.84,256.61,256.72,6631.0,250.721,250.8285,250.6039,250.7113,6631.0
2024-09-23 15:55:00,256.6,256.93,256.32,256.69,25341.0,250.5941,250.9164,250.3206,250.682,25341.0
2024-09-24 09:30:00,258.21,259.09,257.55,258.84,13925.0,252.1664,253.0258,251.5219,252.7817,13925.0
2024-09-24 09:35:00,258.78,258.78,258.35,258.36,1336.0,252.7231,252.7231,252.3031,252.3129,1336.0
2024-09-24 09:40:00,258.25,259.06,258.25,258.43,1994.0,252.2055,252.9965,252.2055,252.3813,1994.0
2024-09-24 09:45:00,258.49,258.77,258.07,258.61,2996.0,252.4398,252.7133,252.0297,252.557,2996.0
2024-09-24 09:50:00,258.06,258.72,258.05,258.47,1599.0,252.0199,252.6645,252.0101,252.4203,1599.0
2024-09-24 09:55:00,258.51,258.76,258.48,258.59,1100.0,252.4594,252.7035,252.4301,252.5375,1100.0
2024-09-24 10:00:00,258.61,259.29,258.04,259.13,2453.0,252.557,253.2211,252.0004,253.0649,2453.0
2024-09-24 10:05:00,258.94,259.54,258.78,259.31,2698.0,252.8793,253.4653,252.7231,253.2407,2698.0
2024-09-24 10:10:00,259.13,259.23,258.89,259.23,1062.0,253.0649,253.1625,252.8305,253.1625,1062.0
2024-09-24 10:15:00,259.22,259.3,258.95,259.06,783.0,253.1528,253.2309,252.8891,252.9965,783.0
2024-09-24 10:20:00,259.37,259.5,259.11,259.32,4762.0,253.2993,253.4262,253.0453,253.2504,4762.0
2024-09-24 10:25:00,259.48,259.5,259.22,259.34,2266.0,253.4067,253.4262,253.1528,253.27,2266.0
2024-09-24 10:30:00,259.46,259.46,259.22,259.28,2555.0,253.3871,253.3871,253.1528,253.2114,2555.0
2024-09-24 10:35:00,259.08,259.19,258.81,258.95,4384.0,253.016,253.1235,252.7524,252.8891,4384.0
2024-09-24 10:40:00,259.03,259.47,258.95,259.23,4036.0,252.9672,253.3969,252.8891,253.1625,4036.0
2024-09-24 10:45:00,259.3,259.36,259.15,259.36,8555.0,253.2309,253.2895,253.0844,253.2895,8555.0
2024-09-24 10:50:00,259.36,259.36,259.12,259.13,2155.0,253.2895,253.2895,253.0551,253.0649,2155.0
2024-09-24 10:55:00,259.21,259.34,259.15,259.15,3164.0,253.143,253.27,253.0844,253.0844,3164.0
2024-09-24 11:00:00,259.43,259.47,259.21,259.21,1767.0,253.3578,253.3969,253.143,253.143,1767.0
2024-09-24 11:05:00,259.23,259.31,259.17,259.31,1150.0,253.1625,253.2407,253.1039,253.2407,1150.0
2024-09-24 11:10:00,259.3,259.63,259.3,259.54,5741.0,253.2309,253.5532,253.2309,253.4653,5741.0
2024-09-24 11:15:00,259.56,259.72,259.47,259.62,2892.0,253.4848,253.6411,253.3969,253.5434,2892.0
2024-09-24 11:20:00,259.65,259.66,259.34,259.4,3904.0,253.5727,253.5825,253.27,253.3286,3904.0
2024-09-24 11:25:00,259.43,259.43,259.27,259.28,1840.0,253.3578,253.3578,253.2016,253.2114,1840.0
2024-09-24 11:30:00,259.33,259.4,259.26,259.26,2484.0,253.2602,253.3286,253.1918,253.1918,2484.0
2024-09-24 11:35:00,259.23,259.23,259.11,259.13,1815.0,253.1625,253.1625,253.0453,253.0649,1815.0
2024-09-24 11:40:00,259.15,259.16,258.95,258.95,4928.0,253.0844,253.0942,252.8891,252.8891,4928.0
2024-09-24 11:45:00,258.94,258.94,258.58,258.58,3729.0,252.8793,252.8793,252.5277,252.5277,3729.0
2024-09-24 11:50:00,258.51,258.82,258.39,258.82,3602.0,252.4594,252.7621,252.3422,252.7621,3602.0
2024-09-24 11:55:00,258.75,258.81,258.38,258.38,2535.0,252.6938,252.7524,252.3324,252.3324,2535.0
2024-09-24 12:00:00,258.59,258.64,258.4,258.43,5007.0,252.5375,252.5863,252.352,252.3813,5007.0
2024-09-24 12:05:00,258.43,258.82,258.43,258.7,1773.0,252.3813,252.7621,252.3813,252.6449,1773.0
2024-09-24 12:10:00,258.83,258.84,258.65,258.84,2721.0,252.7719,252.7817,252.5961,252.7817,2721.0
2024-09-24 12:15:00,258.86,258.86,258.73,258.83,1832.0,252.8012,252.8012,252.6742,252.7719,1832.0
2024-09-24 12:20:00,258.86,258.92,258.76,258.91,1311.0,252.8012,252.8598,252.7035,252.85,1311.0
2024-09-24 12:25:00,258.89,258.89,258.69,258.7,2259.0,252.8305,252.8305,252.6352,252.6449,2259.0
2024-09-24 12:30:00,258.74,258.91,258.7,258.77,1543.0,252.684,252.85,252.6449,252.7133,1543.0
2024-09-24 12:35:00,258.95,259.12,258.94,259.09,1541.0,252.8891,253.0551,252.8793,253.0258,1541.0
2024-09-24 12:40:00,259.21,259.27,259.2,259.27,920.0,253.143,253.2016,253.1332,253.2016,920.0
2024-09-24 12:45:00,259.26,259.27,258.85,258.89,7292.0,253.1918,253.2016,252.7914,252.8305,7292.0
2024-09-24 12:50:00,258.95,258.98,258.74,258.74,1158.0,252.8891,252.9184,252.684,252.684,1158.0
2024-09-24 12:55:00,258.82,258.82,258.38,258.48,1655.0,252.7621,252.7621,252.3324,252.4301,1655.0
2024-09-24 13:00:00,258.31,258.46,258.27,258.27,2221.0,252.2641,252.4106,252.225,252.225,2221.0
2024-09-24 13:05:00,258.26,258.31,258.09,258.11,2872.0,252.2152,252.2641,252.0492,252.0687,2872.0
2024-09-24 13:10:00,258.12,258.25,258.09,258.1,11902.0,252.0785,252.2055,252.0492,252.059,11902.0
2024-09-24 13:15:00,258.1,258.22,258.04,258.09,4723.0,252.059,252.1762,252.0004,252.0492,4723.0
2024-09-24 13:20:00,258.23,258.36,258.11,258.17,2733.0,252.1859,252.3129,252.0687,252.1273,2733.0
2024-09-24 13:25:00,258.12,258.13,257.84,257.92,1929.0,252.0785,252.0883,251.8051,251.8832,1929.0
2024-09-24 13:30:00,257.85,257.86,257.78,257.79,1854.0,251.8148,251.8246,251.7465,251.7562,1854.0
2024-09-24 13:35:00,257.81,257.81,257.68,257.68,1139.0,251.7758,251.7758,251.6488,251.6488,1139.0
2024-09-24 13:40:00,257.65,257.65,257.44,257.46,1623.0,251.6195,251.6195,251.4144,251.434,1623.0
2024-09-24 13:45:00,257.46,257.48,257.34,257.41,1284.0,251.434,251.4535,251.3168,251.3851,1284.0
2024-09-24 13:50:00,257.49,257.49,257.26,257.44,1900.0,251.4633,251.4633,251.2386,251.4144,1900.0
2024-09-24 13:55:00,257.45,257.45,257.14,257.32,1573.0,251.4242,251.4242,251.1214,251.2972,1573.0
2024-09-24 14:00:00,257.32,257.34,257.13,257.26,2068.0,251.2972,251.3168,251.1117,251.2386,2068.0
2024-09-24 14:05:00,257.19,257.29,256.97,257.11,2418.0,251.1703,251.2679,250.9554,251.0921,2418.0
2024-09-24 14:10:00,256.99,256.99,256.85,256.88,1204.0,250.975,250.975,250.8382,250.8675,1204.0
2024-09-24 14:15:00,256.9,256.9,256.77,256.88,1781.0,250.8871,250.8871,250.7601,250.8675,1781.0
2024-09-24 14:20:00,256.9,257.0,256.77,256.89,2706.0,250.8871,250.9847,250.7601,250.8773,2706.0
2024-09-24 14:25:00,256.89,256.95,256.78,256.78,1335.0,250.8773,250.9359,250.7699,250.7699,1335.0
2024-09-24 14:30:00,256.85,256.85,256.69,256.81,6637.0,250.8382,250.8382,250.682,250.7992,6637.0
2024-09-24 14:35:00,256.81,257.51,256.8,257.51,2000.0,250.7992,251.4828,250.7894,251.4828,2000.0
2024-09-24 14:40:00,257.48,257.81,257.42,257.81,5424.0,251.4535,251.7758,251.3949,251.7758,5424.0
2024-09-24 14:45:00,257.79,257.85,257.7,257.71,1250.0,251.7562,251.8148,251.6683,251.6781,1250.0
2024-09-24 14:50:00,257.71,257.8,257.71,257.8,700.0,251.6781,251.766,251.6781,251.766,700.0
2024-09-24 14:55:00,257.68,257.85,257.68,257.8,2044.0,251.6488,251.8148,251.6488,251.766,2044.0
2024-09-24 15:00:00,257.8,258.07,257.8,257.97,2463.0,251.766,252.0297,251.766,251.932,2463.0
2024-09-24 15:05:00,258.06,258.07,257.95,258.0,1388.0,252.0199,252.0297,251.9125,251.9613,1388.0
2024-09-24 15:10:00,257.99,258.09,257.93,258.09,1914.0,251.9516,252.0492,251.893,252.0492,1914.0
2024-09-24 15:15:00,258.1,258.1,258.0,258.05,1169.0,252.059,252.059,251.9613,252.0101,1169.0
2024-09-24 15:20:00,258.15,258.41,258.15,258.34,2109.0,252.1078,252.3617,252.1078,252.2934,2109.0
2024-09-24 15:25:00,258.4,258.48,258.35,258.47,1879.0,252.352,252.4301,252.3031,252.4203,1879.0
2024-09-24 15:30:00,258.41,258.42,258.26,258.26,2512.0,252.3617,252.3715,252.2152,252.2152,2512.0
2024-09-24 15:35:00,258.26,258.26,257.73,257.76,2385.0,252.2152,252.2152,251.6976,251.7269,2385.0
2024-09-24 15:40:00,257.79,258.1,257.77,258.01,2029.0,251.7562,252.059,251.7367,251.9711,2029.0
2024-09-24 15:45:00,258.0,258.23,258.0,258.22,2666.0,251.9613,252.1859,251.9613,252.1762,2666.0
2024-09-24 15:50:00,258.19,258.33,258.12,258.32,7126.0,252.1469,252.2836,252.0785,252.2738,7126.0
2024-09-24 15:55:00,258.27,258.73,258.23,258.52,28646.0,252.225,252.6742,252.1859,252.4691,28646.0
2024-09-25 09:30:00,259.06,259.4,257.52,258.69,17022.0,252.9965,253.3286,251.4926,252.6352,17022.0
2024-09-25 09:35:00,258.54,259.12,258.03,258.36,4313.0,252.4887,253.0551,251.9906,252.3129,4313.0
2024-09-25 09:40:00,259.07,259.6,258.77,259.2,3447.0,253.0063,253.5239,252.7133,253.1332,3447.0
2024-09-25 09:45:00,259.19,259.47,258.66,258.72,2924.0,253.1235,253.3969,252.6059,252.6645,2924.0
2024-09-25 09:50:00,258.96,259.23,258.73,259.03,3237.0,252.8988,253.1625,252.6742,252.9672,3237.0
2024-09-25 09:55:00,259.06,259.14,258.82,259.06,3600.0,252.9965,253.0746,252.7621,252.9965,3600.0
2024-09-25 10:00:00,259.2,259.56,259.09,259.25,4202.0,253.1332,253.4848,253.0258,253.1821,4202.0
2024-09-25 10:05:00,259.25,259.26,258.75,259.02,8151.0,253.1821,253.1918,252.6938,252.9574,8151.0
2024-09-25 10:10:00,258.94,258.95,258.44,258.49,2173.0,252.8793,252.8891,252.391,252.4398,2173.0
2024-09-25 10:15:00,258.76,259.14,258.56,259.06,9437.0,252.7035,253.0746,252.5082,252.9965,9437.0
2024-09-25 10:20:00,259.0,259.0,258.65,258.8,3000.0,252.9379,252.9379,252.5961,252.7426,3000.0
2024-09-25 10:25:00,258.76,258.8,258.66,258.8,1836.0,252.7035,252.7426,252.6059,252.7426,1836.0
2024-09-25 10:30:00,258.71,258.71,258.31,258.31,4491.0,252.6547,252.6547,252.2641,252.2641,4491.0
2024-09-25 10:35:00,258.52,258.72,258.37,258.41,2563.0,252.4691,252.6645,252.3227,252.3617,2563.0
2024-09-25 10:40:00,258.66,258.89,258.63,258.76,1073.0,252.6059,252.8305,252.5766,252.7035,1073.0
2024-09-25 10:45:00,258.85,258.89,258.58,258.8,1023.0,252.7914,252.8305,252.5277,252.7426,1023.0
2024-09-25 10:50:00,258.73,259.06,258.73,259.04,1922.0,252.6742,252.9965,252.6742,252.977,1922.0
2024-09-25 10:55:00,259.22,259.23,259.06,259.21,1826.0,253.1528,253.1625,252.9965,253.143,1826.0
2024-09-25 11:00:00,259.22,259.22,258.91,259.08,5687.0,253.1528,253.1528,252.85,253.016,5687.0
2024-09-25 11:05:00,258.97,259.08,258.94,259.05,1235.0,252.9086,253.016,252.8793,252.9867,1235.0
2024-09-25 11:10:00,259.04,259.23,258.9,259.14,4746.0,252.977,253.1625,252.8403,253.0746,4746.0
2024-09-25 11:15:00,259.13,259.26,259.03,259.21,1857.0,253.0649,253.1918,252.9672,253.143,1857.0
2024-09-25 11:20:00,259.16,259.44,259.15,259.43,1735.0,253.0942,253.3676,253.0844,253.3578,1735.0
2024-09-25 11:25:00,259.41,259.41,259.19,259.25,2480.0,253.3383,253.3383,253.1235,253.1821,2480.0
2024-09-25 11:30:00,259.22,259.22,258.94,258.95,15395.0,253.1528,253.1528,252.8793,252.8891,15395.0
2024-09-25 11:35:00,258.95,259.14,258.83,258.95,2771.0,252.8891,253.0746,252.7719,252.8891,2771.0
2024-09-25 11:40:00,259.04,259.2,259.03,259.08,3250.0,252.977,253.1332,252.9672,253.016,3250.0
2024-09-25 11:45:00,259.12,259.13,258.99,259.0,3833.0,253.0551,253.0649,252.9281,252.9379,3833.0
2024-09-25 11:50:00,259.0,259.01,258.8,259.01,5473.0,252.9379,252.9477,252.7426,252.9477,5473.0
2024-09-25 11:55:00,258.85,259.0,258.85,259.0,605.0,252.7914,252.9379,252.7914,252.9379,605.0
2024-09-25 12:00:00,258.94,259.06,258.93,258.99,1050.0,252.8793,252.9965,252.8696,252.9281,1050.0
2024-09-25 12:05:00,259.07,259.08,259.0,259.0,2211.0,253.0063,253.016,252.9379,252.9379,2211.0
2024-09-25 12:10:00,259.01,259.12,258.85,258.92,8708.0,252.9477,253.0551,252.7914,252.8598,8708.0
2024-09-25 12:15:00,258.93,258.95,258.65,258.7,22497.0,252.8696,252.8891,252.5961,252.6449,22497.0
2024-09-25 12:20:00,258.77,258.82,258.38,258.57,25423.0,252.7133,252.7621,252.3324,252.518,25423.0
2024-09-25 12:25:00,258.57,258.97,258.57,258.97,2486.0,252.518,252.9086,252.518,252.9086,2486.0
2024-09-25 12:30:00,258.89,258.89,258.63,258.69,4447.0,252.8305,252.8305,252.5766,252.6352,4447.0
2024-09-25 12:35:00,258.72,258.72,258.63,258.66,2450.0,252.6645,252.6645,252.5766,252.6059,2450.0
2024-09-25 12:40:00,258.75,258.81,258.75,258.76,3028.0,252.6938,252.7524,252.6938,252.7035,3028.0
2024-09-25 12:45:00,258.83,258.9,258.73,258.79,2371.0,252.7719,252.8403,252.6742,252.7328,2371.0
2024-09-25 12:50:00,258.88,259.21,258.88,259.16,1578.0,252.8207,253.143,252.8207,253.0942,1578.0
2024-09-25 12:55:00,259.15,259.15,258.74,258.76,11300.0,253.0844,253.0844,252.684,252.7035,11300.0
2024-09-25 13:00:00,258.76,258.92,258.55,258.85,8261.0,252.7035,252.8598,252.4984,252.7914,8261.0
2024-09-25 13:05:00,258.84,258.98,258.69,258.87,7735.0,252.7817,252.9184,252.6352,252.811,7735.0
2024-09-25 13:10:00,258.94,258.94,258.81,258.81,1700.0,252.8793,252.8793,252.7524,252.7524,1700.0
2024-09-25 13:15:00,258.94,259.21,258.82,259.01,4365.0,252.8793,253.143,252.7621,252.9477,4365.0
2024-09-25 13:20:00,259.05,259.24,259.0,259.06,31342.0,252.9867,253.1723,252.9379,252.9965,31342.0
2024-09-25 13:25:00,259.11,259.11,258.41,258.43,13162.0,253.0453,253.0453,252.3617,252.3813,13162.0
2024-09-25 13:30:00,258.31,258.42,258.25,258.3,929.0,252.2641,252.3715,252.2055,252.2543,929.0
2024-09-25 13:35:00,258.19,258.38,258.03,258.34,2768.0,252.1469,252.3324,251.9906,252.2934,2768.0
2024-09-25 13:40:00,258.34,258.53,258.25,258.53,2825.0,252.2934,252.4789,252.2055,252.4789,2825.0
2024-09-25 13:45:00,258.5,258.61,258.4,258.58,50153.0,252.4496,252.557,252.352,252.5277,50153.0
2024-09-25 13:50:00,258.5,258.83,258.34,258.78,2738.0,252.4496,252.7719,252.2934,252.7231,2738.0
2024-09-25 13:55:00,258.8,258.96,258.79,258.96,1526.0,252.7426,252.8988,252.7328,252.8988,1526.0
2024-09-25 14:00:00,258.98,258.99,258.8,258.82,9587.0,252.9184,252.9281,252.7426,252.7621,9587.0
2024-09-25 14:05:00,258.78,258.82,258.71,258.71,500.0,252.7231,252.7621,252.6547,252.6547,500.0
2024-09-25 14:10:00,258.66,258.78,258.52,258.72,20715.0,252.6059,252.7231,252.4691,252.6645,20715.0
2024-09-25 14:15:00,258.51,258.64,258.49,258.63,3333.0,252.4594,252.5863,252.4398,252.5766,3333.0
2024-09-25 14:20:00,258.58,258.64,258.4,258.49,13132.0,252.5277,252.5863,252.352,252.4398,13132.0
2024-09-25 14:25:00,258.54,258.71,258.52,258.71,1305.0,252.4887,252.6547,252.4691,252.6547,1305.0
2024-09-25 14:30:00,258.76,258.87,258.68,258.87,2313.0,252.7035,252.811,252.6254,252.811,2313.0
2024-09-25 14:35:00,259.11,259.11,259.07,259.07,500.0,253.0453,253.0453,253.0063,253.0063,500.0
2024-09-25 14:40:00,259.09,259.09,258.91,258.92,12412.0,253.0258,253.0258,252.85,252.8598,12412.0
2024-09-25 14:45:00,258.86,258.86,258.69,258.69,1348.0,252.8012,252.8012,252.6352,252.6352,1348.0
2024-09-25 14:50:00,258.69,258.81,258.64,258.81,2703.0,252.6352,252.7524,252.5863,252.7524,2703.0
2024-09-25 14:55:00,258.81,258.88,258.68,258.83,11530.0,252.7524,252.8207,252.6254,252.7719,11530.0
2024-09-25 15:00:00,258.75,258.92,258.61,258.83,4025.0,252.6938,252.8598,252.557,252.7719,4025.0
2024-09-25 15:05:00,258.75,258.82,258.74,258.74,3707.0,252.6938,252.7621,252.684,252.684,3707.0
2024-09-25 15:10:00,258.72,258.77,258.71,258.75,3100.0,252.6645,252.7133,252.6547,252.6938,3100.0
2024-09-25 15:15:00,258.75,258.81,258.65,258.68,22832.0,252.6938,252.7524,252.5961,252.6254,22832.0
2024-09-25 15:20:00,258.64,258.85,258.64,258.81,3975.0,252.5863,252.7914,252.5863,252.7524,3975.0
2024-09-25 15:25:00,258.75,259.07,258.73,259.07,11982.0,252.6938,253.0063,252.6742,253.0063,11982.0
2024-09-25 15:30:00,259.0,259.79,258.95,259.23,62598.0,252.9379,253.7094,252.8891,253.1625,62598.0
2024-09-25 15:35:00,259.19,259.32,258.67,258.84,23507.0,253.1235,253.2504,252.6156,252.7817,23507.0
2024-09-25 15:40:00,258.77,258.85,258.49,258.49,8175.0,252.7133,252.7914,252.4398,252.4398,8175.0
2024-09-25 15:45:00,258.5,258.59,258.29,258.32,7529.0,252.4496,252.5375,252.2445,252.2738,7529.0
2024-09-25 15:50:00,258.35,258.45,258.1,258.18,12594.0,252.3031,252.4008,252.059,252.1371,12594.0
2024-09-25 15:55:00,258.14,258.25,257.85,258.12,54544.0,252.098,252.2055,251.8148,252.0785,54544.0
2024-09-26 09:30:00,260.0,260.09,259.15,259.68,11761.0,253.9145,254.0024,253.0844,253.602,11761.0
2024-09-26 09:35:00,259.85,260.17,259.6,259.85,3366.0,253.768,254.0805,253.5239,253.768,3366.0
2024-09-26 09:40:00,259.93,259.93,259.33,259.54,2400.0,253.8461,253.8461,253.2602,253.4653,2400.0
2024-09-26 09:45:00,259.61,260.59,259.61,260.41,2189.0,253.5336,254.4907,253.5336,254.3149,2189.0
2024-09-26 09:50:00,260.43,260.46,260.24,260.32,1050.0,254.3344,254.3637,254.1489,254.227,1050.0
2024-09-26 09:55:00,260.1,260.25,259.74,259.9,1487.0,254.0122,254.1587,253.6606,253.8168,1487.0
2024-09-26 10:00:00,260.43,261.14,259.92,260.04,16144.0,254.3344,255.0278,253.8364,253.9536,16144.0
2024-09-26 10:05:00,259.64,259.9,259.5,259.53,3385.0,253.5629,253.8168,253.4262,253.4555,3385.0
2024-09-26 10:10:00,259.84,260.17,259.84,260.17,912.0,253.7583,254.0805,253.7583,254.0805,912.0
2024-09-26 10:15:00,260.36,260.5,260.2,260.35,2873.0,254.2661,254.4028,254.1098,254.2563,2873.0
2024-09-26 10:20:00,260.25,260.38,259.9,260.18,1300.0,254.1587,254.2856,253.8168,254.0903,1300.0
2024-09-26 10:25:00,260.08,260.49,260.08,260.49,1968.0,253.9926,254.393,253.9926,254.393,1968.0
2024-09-26 10:30:00,260.47,261.4,260.47,261.4,1547.0,254.3735,255.2817,254.3735,255.2817,1547.0
2024-09-26 10:35:00,261.42,261.9,261.42,261.9,1664.0,255.3013,255.77,255.3013,255.77,1664.0
2024-09-26 10:40:00,261.72,261.72,261.4,261.4,1058.0,255.5942,255.5942,255.2817,255.2817,1058.0
2024-09-26 10:45:00,261.62,262.05,261.62,262.05,2130.0,255.4966,255.9165,255.4966,255.9165,2130.0
2024-09-26 10:50:00,262.19,262.5,262.0,262.44,3867.0,256.0532,256.356,255.8677,256.2974,3867.0
2024-09-26 10:55:00,262.35,262.83,262.17,262.66,11349.0,256.2095,256.6783,256.0337,256.5122,11349.0
2024-09-26 11:00:00,262.79,263.23,262.62,262.92,5505.0,256.6392,257.0689,256.4732,256.7662,5505.0
2024-09-26 11:05:00,262.7,262.74,262.32,262.43,3085.0,256.5513,256.5904,256.1802,256.2876,3085.0
2024-09-26 11:10:00,262.35,262.52,262.15,262.24,16317.0,256.2095,256.3755,256.0142,256.1021,16317.0
2024-09-26 11:15:00,262.24,262.24,261.77,262.07,2712.0,256.1021,256.1021,255.6431,255.9361,2712.0
2024-09-26 11:20:00,262.03,262.03,261.95,261.96,976.0,255.897,255.897,255.8189,255.8286,976.0
2024-09-26 11:25:00,261.95,262.1,261.79,261.79,9264.0,255.8189,255.9654,255.6626,255.6626,9264.0
2024-09-26 11:30:00,261.66,261.9,261.32,261.48,2804.0,255.5357,255.77,255.2036,255.3599,2804.0
2024-09-26 11:35:00,261.43,261.43,260.92,260.95,2135.0,255.311,255.311,254.813,254.8423,2135.0
2024-09-26 11:40:00,260.94,261.21,260.94,260.96,2612.0,254.8325,255.0962,254.8325,254.852,2612.0
2024-09-26 11:45:00,261.13,261.16,260.98,260.99,3406.0,255.0181,255.0474,254.8716,254.8813,3406.0
2024-09-26 11:50:00,261.12,261.44,261.0,261.44,1307.0,255.0083,255.3208,254.8911,255.3208,1307.0
2024-09-26 11:55:00,261.38,261.66,261.38,261.63,2201.0,255.2622,255.5357,255.2622,255.5064,2201.0
2024-09-26 12:00:00,261.62,261.73,261.39,261.39,3036.0,255.4966,255.604,255.272,255.272,3036.0
2024-09-26 12:05:00,261.38,261.57,261.38,261.47,1686.0,255.2622,255.4478,255.2622,255.3501,1686.0
2024-09-26 12:10:00,261.46,261.73,261.46,261.57,5494.0,255.3403,255.604,255.3403,255.4478,5494.0
2024-09-26 12:15:00,261.55,261.83,261.54,261.69,2947.0,255.4282,255.7017,255.4185,255.565,2947.0
2024-09-26 12:20:00,261.69,261.74,261.59,261.62,6575.0,255.565,255.6138,255.4673,255.4966,6575.0
2024-09-26 12:25:00,261.63,261.94,261.6,261.87,6715.0,255.5064,255.8091,255.4771,255.7407,6715.0
2024-09-26 12:30:00,261.76,261.83,261.65,261.7,2001.0,255.6333,255.7017,255.5259,255.5747,2001.0
2024-09-26 12:35:00,261.84,261.93,261.81,261.93,730.0,255.7114,255.7993,255.6821,255.7993,730.0
2024-09-26 12:40:00,261.97,262.06,261.85,262.06,2599.0,255.8384,255.9263,255.7212,255.9263,2599.0
2024-09-26 12:45:00,261.96,261.98,261.94,261.96,501.0,255.8286,255.8482,255.8091,255.8286,501.0
2024-09-26 12:50:00,261.9,262.01,261.77,261.85,2202.0,255.77,255.8775,255.6431,255.7212,2202.0
2024-09-26 12:55:00,261.84,262.07,261.83,261.99,833.0,255.7114,255.9361,255.7017,255.8579,833.0
2024-09-26 13:00:00,261.93,262.25,261.82,262.09,4509.0,255.7993,256.1118,255.6919,255.9556,4509.0
2024-09-26 13:05:00,262.13,262.18,262.07,262.1,4391.0,255.9947,256.0435,255.9361,255.9654,4391.0
2024-09-26 13:10:00,262.06,262.22,261.73,261.81,4199.0,255.9263,256.0825,255.604,255.6821,4199.0
2024-09-26 13:15:00,261.8,261.8,261.54,261.54,1048.0,255.6724,255.6724,255.4185,255.4185,1048.0
2024-09-26 13:20:00,261.5,261.83,261.5,261.77,1936.0,255.3794,255.7017,255.3794,255.6431,1936.0
2024-09-26 13:25:00,261.8,262.03,261.8,261.99,1770.0,255.6724,255.897,255.6724,255.8579,1770.0
2024-09-26 13:30:00,262.15,262.29,261.86,261.88,4585.0,256.0142,256.1509,255.731,255.7505,4585.0
2024-09-26 13:35:00,261.88,262.0,261.88,261.91,1468.0,255.7505,255.8677,255.7505,255.7798,1468.0
2024-09-26 13:40:00,261.76,262.16,261.76,262.16,1800.0,255.6333,256.024,255.6333,256.024,1800.0
2024-09-26 13:45:00,262.01,262.19,262.01,262.06,984.0,255.8775,256.0532,255.8775,255.9263,984.0
2024-09-26 13:50:00,262.06,262.16,261.9,262.0,2810.0,255.9263,256.024,255.77,255.8677,2810.0
2024-09-26 13:55:00,262.0,262.06,261.89,261.99,1517.0,255.8677,255.9263,255.7603,255.8579,1517.0
2024-09-26 14:00:00,262.05,262.1,261.8,261.92,2751.0,255.9165,255.9654,255.6724,255.7896,2751.0
2024-09-26 14:05:00,261.84,261.84,261.54,261.68,1377.0,255.7114,255.7114,255.4185,255.5552,1377.0
2024-09-26 14:10:00,261.67,262.02,261.59,261.99,3628.0,255.5454,255.8872,255.4673,255.8579,3628.0
2024-09-26 14:15:00,262.25,262.3,262.07,262.15,7357.0,256.1118,256.1607,255.9361,256.0142,7357.0
2024-09-26 14:20:00,262.06,262.06,261.79,261.8,1746.0,255.9263,255.9263,255.6626,255.6724,1746.0
2024-09-26 14:25:00,261.82,261.83,261.72,261.76,1586.0,255.6919,255.7017,255.5942,255.6333,1586.0
2024-09-26 14:30:00,261.63,261.83,261.61,261.82,1459.0,255.5064,255.7017,255.4868,255.6919,1459.0
2024-09-26 14:35:00,261.92,261.92,261.8,261.8,874.0,255.7896,255.7896,255.6724,255.6724,874.0
2024-09-26 14:40:00,261.8,261.88,261.71,261.78,1095.0,255.6724,255.7505,255.5845,255.6528,1095.0
2024-09-26 14:45:00,261.75,261.76,261.51,261.64,1223.0,255.6235,255.6333,255.3892,255.5161,1223.0
2024-09-26 14:50:00,261.64,261.75,261.55,261.71,1076.0,255.5161,255.6235,255.4282,255.5845,1076.0
2024-09-26 14:55:00,261.76,261.79,261.55,261.6,3669.0,255.6333,255.6626,255.4282,255.4771,3669.0
2024-09-26 15:00:00,261.47,261.89,261.47,261.61,2538.0,255.3501,255.7603,255.3501,255.4868,2538.0
2024-09-26 15:05:00,261.58,262.15,261.41,261.66,28342.0,255.4575,256.0142,255.2915,255.5357,28342.0
2024-09-26 15:10:00,261.73,262.03,261.73,261.88,1695.0,255.604,255.897,255.604,255.7505,1695.0
2024-09-26 15:15:00,261.79,261.89,261.69,261.73,2231.0,255.6626,255.7603,255.565,255.604,2231.0
2024-09-26 15:20:00,261.71,261.77,261.56,261.64,1072.0,255.5845,255.6431,255.438,255.5161,1072.0
2024-09-26 15:25:00,261.51,261.61,261.42,261.55,2193.0,255.3892,255.4868,255.3013,255.4282,2193.0
2024-09-26 15:30:00,261.53,261.53,261.11,261.11,3217.0,255.4087,255.4087,254.9985,254.9985,3217.0
2024-09-26 15:35:00,261.15,261.47,261.08,261.47,4608.0,255.0376,255.3501,254.9692,255.3501,4608.0
2024-09-26 15:40:00,261.5,261.5,261.3,261.46,2018.0,255.3794,255.3794,255.1841,255.3403,2018.0
2024-09-26 15:45:00,261.55,261.69,261.4,261.66,6005.0,255.4282,255.565,255.2817,255.5357,6005.0
2024-09-26 15:50:00,261.64,261.98,261.61,261.98,8139.0,255.5161,255.8482,255.4868,255.8482,8139.0
2024-09-26 15:55:00,261.92,262.28,261.87,262.04,27030.0,255.7896,256.1411,255.7407,255.9068,27030.0
2024-09-27 09:30:00,263.0,264.0,262.84,263.8,8906.0,256.8443,257.8209,256.688,257.6256,8906.0
2024-09-27 09:35:00,264.67,264.76,263.89,263.89,500.0,258.4752,258.5631,257.7135,257.7135,500.0
2024-09-27 09:40:00,264.39,264.43,264.34,264.34,1100.0,258.2018,258.2408,258.1529,258.1529,1100.0
2024-09-27 09:45:00,264.19,264.19,263.24,263.24,2599.0,258.0064,258.0064,257.0787,257.0787,2599.0
2024-09-27 09:50:00,262.91,263.39,262.81,263.39,900.0,256.7564,257.2252,256.6587,257.2252,900.0
2024-09-27 09:55:00,263.44,264.15,263.1,263.98,2947.0,257.274,257.9674,256.9419,257.8014,2947.0
2024-09-27 10:00:00,263.98,264.74,263.16,264.16,6219.0,257.8014,258.5436,257.0005,257.9771,6219.0
2024-09-27 10:05:00,264.33,264.79,264.09,264.79,2744.0,258.1432,258.5924,257.9088,258.5924,2744.0
2024-09-27 10:10:00,264.86,265.97,264.77,265.97,17947.0,258.6608,259.7448,258.5729,259.7448,17947.0
2024-09-27 10:15:00,265.74,266.09,265.54,266.08,6280.0,259.5202,259.862,259.3248,259.8522,6280.0
2024-09-27 10:20:00,265.9,266.5,265.89,266.46,3648.0,259.6764,260.2624,259.6666,260.2233,3648.0
2024-09-27 10:25:00,266.55,266.72,266.21,266.7,4214.0,260.3112,260.4772,259.9792,260.4577,4214.0
2024-09-27 10:30:00,266.61,267.26,266.48,267.01,25346.0,260.3698,261.0046,260.2428,260.7604,25346.0
2024-09-27 10:35:00,267.01,267.04,266.55,266.9,11977.0,260.7604,260.7897,260.3112,260.653,11977.0
2024-09-27 10:40:00,266.91,266.98,266.45,266.61,8796.0,260.6628,260.7311,260.2135,260.3698,8796.0
2024-09-27 10:45:00,266.61,266.76,266.6,266.75,617.0,260.3698,260.5163,260.36,260.5065,617.0
2024-09-27 10:50:00,266.76,267.2,266.76,267.2,1756.0,260.5163,260.946,260.5163,260.946,1756.0
2024-09-27 10:55:00,267.26,267.32,267.08,267.19,5827.0,261.0046,261.0632,260.8288,260.9362,5827.0
2024-09-27 11:00:00,267.07,267.18,266.78,266.8,5854.0,260.819,260.9265,260.5358,260.5553,5854.0
2024-09-27 11:05:00,266.95,267.3,266.95,267.24,2083.0,260.7018,261.0436,260.7018,260.985,2083.0
2024-09-27 11:10:00,267.24,267.24,267.08,267.13,3245.0,260.985,260.985,260.8288,260.8776,3245.0
2024-09-27 11:15:00,267.2,267.45,267.19,267.42,2141.0,260.946,261.1901,260.9362,261.1608,2141.0
2024-09-27 11:20:00,267.26,267.49,267.11,267.43,4068.0,261.0046,261.2292,260.8581,261.1706,4068.0
2024-09-27 11:25:00,267.42,267.53,267.26,267.31,4501.0,261.1608,261.2683,261.0046,261.0534,4501.0
2024-09-27 11:30:00,267.34,267.7,267.33,267.52,8669.0,261.0827,261.4343,261.0729,261.2585,8669.0
2024-09-27 11:35:00,267.4,267.51,267.01,267.01,4751.0,261.1413,261.2487,260.7604,260.7604,4751.0
2024-09-27 11:40:00,267.02,267.02,266.85,266.85,1000.0,260.7702,260.7702,260.6042,260.6042,1000.0
2024-09-27 11:45:00,266.96,267.04,266.85,267.04,673.0,260.7116,260.7897,260.6042,260.7897,673.0
2024-09-27 11:50:00,266.92,267.03,266.63,266.68,2254.0,260.6725,260.78,260.3893,260.4382,2254.0
2024-09-27 11:55:00,266.53,266.69,266.22,266.53,4311.0,260.2917,260.4479,259.9889,260.2917,4311.0
2024-09-27 12:00:00,266.42,266.42,266.0,266.0,2366.0,260.1842,260.1842,259.7741,259.7741,2366.0
2024-09-27 12:05:00,266.08,266.09,265.94,266.01,2406.0,259.8522,259.862,259.7155,259.7838,2406.0
2024-09-27 12:10:00,265.93,266.06,265.41,265.53,16308.0,259.7057,259.8327,259.1979,259.3151,16308.0
2024-09-27 12:15:00,265.41,265.65,265.41,265.53,10253.0,259.1979,259.4323,259.1979,259.3151,10253.0
2024-09-27 12:20:00,265.64,265.7,265.48,265.48,1163.0,259.4225,259.4811,259.2662,259.2662,1163.0
2024-09-27 12:25:00,265.54,265.6,265.33,265.47,3100.0,259.3248,259.3834,259.1198,259.2565,3100.0
2024-09-27 12:30:00,265.37,265.46,265.32,265.46,1101.0,259.1588,259.2467,259.11,259.2467,1101.0
2024-09-27 12:35:00,265.15,265.29,265.11,265.25,1310.0,258.944,259.0807,258.9049,259.0416,1310.0
2024-09-27 12:40:00,265.21,265.21,265.16,265.16,800.0,259.0026,259.0026,258.9537,258.9537,800.0
2024-09-27 12:45:00,265.11,265.12,265.1,265.11,800.0,258.9049,258.9147,258.8951,258.9049,800.0
2024-09-27 12:50:00,265.22,265.32,265.13,265.32,2766.0,259.0123,259.11,258.9244,259.11,2766.0
2024-09-27 12:55:00,265.31,265.31,264.99,265.06,1608.0,259.1002,259.1002,258.7877,258.8561,1608.0
2024-09-27 13:00:00,265.03,265.08,264.97,265.08,900.0,258.8268,258.8756,258.7682,258.8756,900.0
2024-09-27 13:05:00,265.12,265.12,264.45,264.45,1883.0,258.9147,258.9147,258.2604,258.2604,1883.0
2024-09-27 13:10:00,264.22,264.37,264.21,264.31,1010.0,258.0357,258.1822,258.026,258.1236,1010.0
2024-09-27 13:15:00,264.28,264.33,264.11,264.21,3756.0,258.0943,258.1432,257.9283,258.026,3756.0
2024-09-27 13:20:00,264.21,264.32,264.2,264.29,2598.0,258.026,258.1334,258.0162,258.1041,2598.0
2024-09-27 13:25:00,264.25,264.28,264.1,264.16,2659.0,258.065,258.0943,257.9185,257.9771,2659.0
2024-09-27 13:30:00,264.14,264.26,264.1,264.15,2656.0,257.9576,258.0748,257.9185,257.9674,2656.0
2024-09-27 13:35:00,264.24,264.24,264.03,264.03,2209.0,258.0553,258.0553,257.8502,257.8502,2209.0
2024-09-27 13:40:00,263.95,264.01,263.91,263.95,700.0,257.7721,257.8307,257.733,257.7721,700.0
2024-09-27 13:45:00,264.01,264.45,263.9,264.45,2875.0,257.8307,258.2604,257.7232,258.2604,2875.0
2024-09-27 13:50:00,264.41,264.41,264.27,264.27,1662.0,258.2213,258.2213,258.0846,258.0846,1662.0
2024-09-27 13:55:00,264.27,264.34,263.98,264.2,2733.0,258.0846,258.1529,257.8014,258.0162,2733.0
2024-09-27 14:00:00,264.04,264.22,263.77,263.77,1848.0,257.8599,258.0357,257.5963,257.5963,1848.0
2024-09-27 14:05:00,263.73,263.73,263.53,263.6,1604.0,257.5572,257.5572,257.3619,257.4302,1604.0
2024-09-27 14:10:00,263.65,263.8,263.59,263.7,2652.0,257.4791,257.6256,257.4205,257.5279,2652.0
2024-09-27 14:15:00,263.8,263.86,263.71,263.76,1688.0,257.6256,257.6842,257.5377,257.5865,1688.0
2024-09-27 14:20:00,263.76,263.77,263.66,263.66,431.0,257.5865,257.5963,257.4888,257.4888,431.0
2024-09-27 14:25:00,263.75,263.75,263.42,263.47,2311.0,257.5767,257.5767,257.2545,257.3033,2311.0
2024-09-27 14:30:00,263.5,263.6,263.09,263.29,2501.0,257.3326,257.4302,256.9322,257.1275,2501.0
2024-09-27 14:35:00,263.32,263.39,263.09,263.3,1219.0,257.1568,257.2252,256.9322,257.1373,1219.0
2024-09-27 14:40:00,263.28,263.41,263.16,263.38,2343.0,257.1177,257.2447,257.0005,257.2154,2343.0
2024-09-27 14:45:00,263.47,263.93,263.45,263.93,3180.0,257.3033,257.7525,257.2838,257.7525,3180.0
2024-09-27 14:50:00,263.92,264.05,263.84,263.91,1403.0,257.7428,257.8697,257.6646,257.733,1403.0
2024-09-27 14:55:00,263.91,264.23,263.86,264.06,3096.0,257.733,258.0455,257.6842,257.8795,3096.0
2024-09-27 15:00:00,264.13,264.35,264.04,264.26,12408.0,257.9478,258.1627,257.8599,258.0748,12408.0
2024-09-27 15:05:00,264.2,264.26,264.07,264.12,10605.0,258.0162,258.0748,257.8892,257.9381,10605.0
2024-09-27 15:10:00,264.18,264.19,264.03,264.12,5891.0,257.9967,258.0064,257.8502,257.9381,5891.0
2024-09-27 15:15:00,264.12,264.34,264.11,264.15,3259.0,257.9381,258.1529,257.9283,257.9674,3259.0
2024-09-27 15:20:00,264.06,264.22,263.93,263.93,1300.0,257.8795,258.0357,257.7525,257.7525,1300.0
2024-09-27 15:25:00,264.02,264.26,263.95,264.08,5195.0,257.8404,258.0748,257.7721,257.899,5195.0
2024-09-27 15:30:00,264.07,264.25,263.96,264.03,12919.0,257.8892,258.065,257.7818,257.8502,12919.0
2024-09-27 15:35:00,264.07,264.18,263.93,264.07,6546.0,257.8892,257.9967,257.7525,257.8892,6546.0
2024-09-27 15:40:00,264.0,264.0,263.82,263.88,11327.0,257.8209,257.8209,257.6451,257.7037,11327.0
2024-09-27 15:45:00,263.93,264.16,263.91,263.98,6744.0,257.7525,257.9771,257.733,257.8014,6744.0
2024-09-27 15:50:00,263.9,264.46,263.87,264.13,12669.0,257.7232,258.2701,257.6939,257.9478,12669.0
2024-09-27 15:55:00,264.05,264.27,263.84,263.9,37486.0,257.8697,258.0846,257.6646,257.7232,37486.0
2024-09-30 09:30:00,262.15,263.03,260.23,260.45,25514.0,257.4795,258.3438,255.5937,255.8098,25514.0
2024-09-30 09:35:00,260.88,261.54,260.87,261.54,4050.0,256.2321,256.8804,256.2223,256.8804,4050.0
2024-09-30 09:40:00,261.54,261.54,260.98,261.28,2825.0,256.8804,256.8804,256.3304,256.625,2825.0
2024-09-30 09:45:00,261.15,261.18,260.02,260.23,8288.0,256.4973,256.5268,255.3875,255.5937,8288.0
2024-09-30 09:50:00,260.47,260.47,260.02,260.21,2661.0,255.8295,255.8295,255.3875,255.5741,2661.0
2024-09-30 09:55:00,260.22,260.6,259.95,260.38,7769.0,255.5839,255.9571,255.3187,255.7411,7769.0
2024-09-30 10:00:00,260.33,260.64,260.15,260.59,5555.0,255.6919,255.9964,255.5152,255.9473,5555.0
2024-09-30 10:05:00,260.82,261.55,260.82,261.55,2188.0,256.1732,256.8902,256.1732,256.8902,2188.0
2024-09-30 10:10:00,261.44,261.47,261.42,261.47,811.0,256.7822,256.8116,256.7625,256.8116,811.0
2024-09-30 10:15:00,261.44,261.45,261.26,261.26,633.0,256.7822,256.792,256.6054,256.6054,633.0
2024-09-30 10:20:00,261.2,261.32,261.2,261.32,372.0,256.5464,256.6643,256.5464,256.6643,372.0
2024-09-30 10:25:00,261.32,261.33,260.6,260.6,1584.0,256.6643,256.6741,255.9571,255.9571,1584.0
2024-09-30 10:30:00,260.64,261.04,260.64,260.81,3356.0,255.9964,256.3893,255.9964,256.1634,3356.0
2024-09-30 10:35:00,260.65,260.83,260.51,260.67,1524.0,256.0062,256.183,255.8687,256.0259,1524.0
2024-09-30 10:40:00,260.76,260.94,260.76,260.82,1100.0,256.1143,256.2911,256.1143,256.1732,1100.0
2024-09-30 10:45:00,260.98,261.07,260.93,260.97,850.0,256.3304,256.4188,256.2813,256.3205,850.0
2024-09-30 10:50:00,260.9,260.9,260.35,260.35,1114.0,256.2518,256.2518,255.7116,255.7116,1114.0
2024-09-30 10:55:00,260.52,260.77,260.5,260.5,2491.0,255.8786,256.1241,255.8589,255.8589,2491.0
2024-09-30 11:00:00,260.59,260.96,260.47,260.9,2480.0,255.9473,256.3107,255.8295,256.2518,2480.0
2024-09-30 11:05:00,260.82,260.85,260.71,260.85,700.0,256.1732,256.2027,256.0652,256.2027,700.0
2024-09-30 11:10:00,260.68,260.72,260.54,260.67,1270.0,256.0357,256.075,255.8982,256.0259,1270.0
2024-09-30 11:15:00,260.3,260.31,259.97,259.97,1265.0,255.6625,255.6723,255.3384,255.3384,1265.0
2024-09-30 11:20:00,259.92,260.41,259.91,260.32,7761.0,255.2893,255.7705,255.2794,255.6821,7761.0
2024-09-30 11:25:00,260.12,260.12,259.92,259.99,1300.0,255.4857,255.4857,255.2893,255.358,1300.0
2024-09-30 11:30:00,259.87,260.11,259.7,259.93,3353.0,255.2401,255.4759,255.0732,255.2991,3353.0
2024-09-30 11:35:00,260.02,260.02,259.85,259.96,1191.0,255.3875,255.3875,255.2205,255.3285,1191.0
2024-09-30 11:40:00,259.96,260.1,259.86,260.0,1871.0,255.3285,255.466,255.2303,255.3678,1871.0
2024-09-30 11:45:00,259.98,260.09,259.78,259.91,1595.0,255.3482,255.4562,255.1517,255.2794,1595.0
2024-09-30 11:50:00,259.81,259.91,259.79,259.8,1339.0,255.1812,255.2794,255.1616,255.1714,1339.0
2024-09-30 11:55:00,260.02,260.22,259.94,260.05,4451.0,255.3875,255.5839,255.3089,255.4169,4451.0
2024-09-30 12:00:00,260.12,260.3,260.12,260.3,500.0,255.4857,255.6625,255.4857,255.6625,500.0
2024-09-30 12:05:00,260.26,260.5,260.19,260.43,2042.0,255.6232,255.8589,255.5544,255.7902,2042.0
2024-09-30 12:10:00,260.41,260.44,260.28,260.28,950.0,255.7705,255.8,255.6428,255.6428,950.0
2024-09-30 12:15:00,260.43,260.43,260.18,260.26,1618.0,255.7902,255.7902,255.5446,255.6232,1618.0
2024-09-30 12:20:00,260.17,260.43,260.17,260.36,4047.0,255.5348,255.7902,255.5348,255.7214,4047.0
2024-09-30 12:25:00,260.41,260.46,260.33,260.33,1080.0,255.7705,255.8196,255.6919,255.6919,1080.0
2024-09-30 12:30:00,260.33,260.5,260.33,260.42,1110.0,255.6919,255.8589,255.6919,255.7803,1110.0
2024-09-30 12:35:00,260.53,260.62,260.52,260.62,800.0,255.8884,255.9768,255.8786,255.9768,800.0
2024-09-30 12:40:00,260.66,260.83,260.61,260.75,1765.0,256.0161,256.183,255.967,256.1045,1765.0
2024-09-30 12:45:00,260.74,260.76,260.61,260.62,701.0,256.0946,256.1143,255.967,255.9768,701.0
2024-09-30 12:50:00,260.68,260.83,260.6,260.8,3951.0,256.0357,256.183,255.9571,256.1536,3951.0
2024-09-30 12:55:00,260.88,260.96,260.78,260.88,799.0,256.2321,256.3107,256.1339,256.2321,799.0
2024-09-30 13:00:00,260.79,260.88,260.75,260.75,2454.0,256.1438,256.2321,256.1045,256.1045,2454.0
2024-09-30 13:05:00,260.93,260.97,260.93,260.97,406.0,256.2813,256.3205,256.2813,256.3205,406.0
2024-09-30 13:10:00,260.98,261.04,260.77,260.88,1369.0,256.3304,256.3893,256.1241,256.2321,1369.0
2024-09-30 13:15:00,261.0,261.26,260.93,261.16,3532.0,256.35,256.6054,256.2813,256.5072,3532.0
2024-09-30 13:20:00,261.15,261.16,261.13,261.15,656.0,256.4973,256.5072,256.4777,256.4973,656.0
2024-09-30 13:25:00,261.14,261.14,261.03,261.12,424.0,256.4875,256.4875,256.3795,256.4679,424.0
2024-09-30 13:30:00,261.06,261.07,261.05,261.06,200.0,256.4089,256.4188,256.3991,256.4089,200.0
2024-09-30 13:35:00,261.07,261.07,260.91,260.91,310.0,256.4188,256.4188,256.2616,256.2616,310.0
2024-09-30 13:40:00,261.07,261.48,261.07,261.48,5529.0,256.4188,256.8215,256.4188,256.8215,5529.0
2024-09-30 13:45:00,261.48,261.55,261.48,261.53,600.0,256.8215,256.8902,256.8215,256.8706,600.0
2024-09-30 13:50:00,261.53,261.55,261.52,261.54,800.0,256.8706,256.8902,256.8607,256.8804,800.0
2024-09-30 13:55:00,261.43,261.53,261.17,261.26,3570.0,256.7724,256.8706,256.517,256.6054,3570.0
2024-09-30 14:00:00,261.23,261.24,261.14,261.14,1200.0,256.5759,256.5857,256.4875,256.4875,1200.0
2024-09-30 14:05:00,261.16,261.16,260.86,260.92,2450.0,256.5072,256.5072,256.2125,256.2714,2450.0
2024-09-30 14:10:00,260.92,260.92,260.38,260.38,3464.0,256.2714,256.2714,255.7411,255.7411,3464.0
2024-09-30 14:15:00,260.3,260.38,259.87,259.87,3057.0,255.6625,255.7411,255.2401,255.2401,3057.0
2024-09-30 14:20:00,259.83,259.85,259.33,259.65,4370.0,255.2009,255.2205,254.7098,255.0241,4370.0
2024-09-30 14:25:00,259.65,260.1,259.48,260.1,6257.0,255.0241,255.466,254.8571,255.466,6257.0
2024-09-30 14:30:00,259.97,260.22,259.73,260.22,2840.0,255.3384,255.5839,255.1026,255.5839,2840.0
2024-09-30 14:35:00,260.13,260.6,260.11,260.54,3423.0,255.4955,255.9571,255.4759,255.8982,3423.0
2024-09-30 14:40:00,260.61,260.68,260.43,260.58,2220.0,255.967,256.0357,255.7902,255.9375,2220.0
2024-09-30 14:45:00,260.73,260.8,260.6,260.6,2199.0,256.0848,256.1536,255.9571,255.9571,2199.0
2024-09-30 14:50:00,260.6,260.65,260.37,260.48,2872.0,255.9571,256.0062,255.7312,255.8393,2872.0
2024-09-30 14:55:00,260.52,260.63,260.28,260.4,2514.0,255.8786,255.9866,255.6428,255.7607,2514.0
2024-09-30 15:00:00,260.34,260.35,260.09,260.2,1763.0,255.7018,255.7116,255.4562,255.5643,1763.0
2024-09-30 15:05:00,260.2,260.32,260.16,260.32,3445.0,255.5643,255.6821,255.525,255.6821,3445.0
2024-09-30 15:10:00,260.26,260.26,260.11,260.18,1557.0,255.6232,255.6232,255.4759,255.5446,1557.0
2024-09-30 15:15:00,259.94,260.35,259.94,260.31,4535.0,255.3089,255.7116,255.3089,255.6723,4535.0
2024-09-30 15:20:00,260.32,260.45,260.3,260.3,2689.0,255.6821,255.8098,255.6625,255.6625,2689.0
2024-09-30 15:25:00,260.33,260.45,260.3,260.3,3068.0,255.6919,255.8098,255.6625,255.6625,3068.0
2024-09-30 15:30:00,260.37,260.76,260.37,260.65,4738.0,255.7312,256.1143,255.7312,256.0062,4738.0
2024-09-30 15:35:00,260.69,261.2,260.69,261.2,5608.0,256.0455,256.5464,256.0455,256.5464,5608.0
2024-09-30 15:40:00,261.2,261.54,261.16,261.54,4416.0,256.5464,256.8804,256.5072,256.8804,4416.0
2024-09-30 15:45:00,261.54,261.89,261.47,261.63,9755.0,256.8804,257.2242,256.8116,256.9688,9755.0
2024-09-30 15:50:00,261.77,262.1,261.64,261.95,18729.0,257.1063,257.4304,256.9786,257.2831,18729.0
2024-09-30 15:55:00,261.88,262.28,261.76,261.9,59836.0,257.2143,257.6072,257.0965,257.234,59836.0
2024-10-01 09:30:00,262.02,262.02,259.55,261.42,6839.0,257.3518,257.3518,254.9258,256.7625,6839.0
2024-10-01 09:35:00,259.82,259.82,259.07,259.67,4141.0,255.191,255.191,254.4544,255.0437,4141.0
2024-10-01 09:40:00,259.25,260.05,259.21,259.5,2602.0,254.6312,255.4169,254.5919,254.8767,2602.0
2024-10-01 09:45:00,259.46,260.13,259.18,260.12,4195.0,254.8374,255.4955,254.5624,255.4857,4195.0
2024-10-01 09:50:00,259.97,260.25,259.68,260.15,849.0,255.3384,255.6134,255.0535,255.5152,849.0
2024-10-01 09:55:00,260.2,260.92,260.06,260.44,5467.0,255.5643,256.2714,255.4268,255.8,5467.0
2024-10-01 10:00:00,260.21,261.58,259.64,260.24,3122.0,255.5741,256.9197,255.0142,255.6036,3122.0
2024-10-01 10:05:00,259.96,260.19,259.34,259.37,2013.0,255.3285,255.5544,254.7196,254.7491,2013.0
2024-10-01 10:10:00,259.05,259.77,258.83,259.77,2529.0,254.4348,255.1419,254.2187,255.1419,2529.0
2024-10-01 10:15:00,259.13,259.43,258.97,259.43,3621.0,254.5133,254.808,254.3562,254.808,3621.0
2024-10-01 10:20:00,259.59,260.53,259.59,260.36,6342.0,254.9651,255.8884,254.9651,255.7214,6342.0
2024-10-01 10:25:00,260.19,260.19,259.45,259.76,4447.0,255.5544,255.5544,254.8276,255.1321,4447.0
2024-10-01 10:30:00,259.76,259.86,259.37,259.86,3121.0,255.1321,255.2303,254.7491,255.2303,3121.0
2024-10-01 10:35:00,259.94,260.21,259.63,260.2,1001.0,255.3089,255.5741,255.0044,255.5643,1001.0
2024-10-01 10:40:00,259.99,260.12,259.82,259.86,2598.0,255.358,255.4857,255.191,255.2303,2598.0
2024-10-01 10:45:00,260.05,260.2,259.91,260.01,6175.0,255.4169,255.5643,255.2794,255.3776,6175.0
2024-10-01 10:50:00,259.86,259.99,259.47,259.47,1300.0,255.2303,255.358,254.8473,254.8473,1300.0
2024-10-01 10:55:00,259.76,259.97,259.67,259.79,2928.0,255.1321,255.3384,255.0437,255.1616,2928.0
2024-10-01 11:00:00,259.71,259.85,259.17,259.3,2285.0,255.083,255.2205,254.5526,254.6803,2285.0
2024-10-01 11:05:00,259.18,259.22,258.63,259.0,8846.0,254.5624,254.6017,254.0222,254.3856,8846.0
2024-10-01 11:10:00,258.92,259.31,258.86,259.18,1311.0,254.3071,254.6901,254.2481,254.5624,1311.0
2024-10-01 11:15:00,259.35,260.01,258.99,259.84,3336.0,254.7294,255.3776,254.3758,255.2107,3336.0
2024-10-01 11:20:00,259.97,260.29,259.69,260.29,6836.0,255.3384,255.6527,255.0634,255.6527,6836.0
2024-10-01 11:25:00,260.16,260.96,260.0,260.93,4395.0,255.525,256.3107,255.3678,256.2813,4395.0
2024-10-01 11:30:00,260.94,260.94,260.57,260.89,1312.0,256.2911,256.2911,255.9277,256.242,1312.0
2024-10-01 11:35:00,260.82,261.09,260.6,260.96,2081.0,256.1732,256.4384,255.9571,256.3107,2081.0
2024-10-01 11:40:00,261.22,261.36,261.22,261.29,1162.0,256.5661,256.7036,256.5661,256.6348,1162.0
2024-10-01 11:45:00,261.12,261.13,260.86,261.13,3949.0,256.4679,256.4777,256.2125,256.4777,3949.0
2024-10-01 11:50:00,261.25,261.4,261.02,261.38,2288.0,256.5956,256.7429,256.3697,256.7232,2288.0
2024-10-01 11:55:00,261.46,261.8,261.41,261.45,3238.0,256.8018,257.1358,256.7527,256.792,3238.0
2024-10-01 12:00:00,261.39,261.53,261.23,261.53,2727.0,256.7331,256.8706,256.5759,256.8706,2727.0
2024-10-01 12:05:00,261.53,261.67,261.27,261.27,1929.0,256.8706,257.0081,256.6152,256.6152,1929.0
2024-10-01 12:10:00,261.4,261.42,260.87,260.87,2055.0,256.7429,256.7625,256.2223,256.2223,2055.0
2024-10-01 12:15:00,261.19,261.21,260.87,261.21,400.0,256.5366,256.5563,256.2223,256.5563,400.0
2024-10-01 12:20:00,261.11,261.3,260.91,261.13,938.0,256.4581,256.6447,256.2616,256.4777,938.0
2024-10-01 12:25:00,261.28,261.32,261.13,261.25,2267.0,256.625,256.6643,256.4777,256.5956,2267.0
2024-10-01 12:30:00,261.32,261.35,260.3,260.7,4787.0,256.6643,256.6938,255.6625,256.0554,4787.0
2024-10-01 12:35:00,261.17,261.17,260.85,260.85,2001.0,256.517,256.517,256.2027,256.2027,2001.0
2024-10-01 12:40:00,261.0,261.1,260.76,260.87,1918.0,256.35,256.4482,256.1143,256.2223,1918.0
2024-10-01 12:45:00,260.7,260.7,260.19,260.65,1966.0,256.0554,256.0554,255.5544,256.0062,1966.0
2024-10-01 12:50:00,260.93,261.35,260.88,261.35,1320.0,256.2813,256.6938,256.2321,256.6938,1320.0
2024-10-01 12:55:00,260.99,261.44,260.76,261.41,3373.0,256.3402,256.7822,256.1143,256.7527,3373.0
2024-10-01 13:00:00,260.97,260.99,260.49,260.96,2175.0,256.3205,256.3402,255.8491,256.3107,2175.0
2024-10-01 13:05:00,260.56,260.92,260.55,260.7,531.0,255.9179,256.2714,255.908,256.0554,531.0
2024-10-01 13:10:00,260.93,260.96,260.48,260.96,810.0,256.2813,256.3107,255.8393,256.3107,810.0
2024-10-01 13:15:00,260.81,260.82,260.36,260.39,2066.0,256.1634,256.1732,255.7214,255.7509,2066.0
2024-10-01 13:20:00,260.55,260.97,260.33,260.7,3801.0,255.908,256.3205,255.6919,256.0554,3801.0
2024-10-01 13:25:00,260.46,260.78,260.37,260.55,1800.0,255.8196,256.1339,255.7312,255.908,1800.0
2024-10-01 13:30:00,260.48,261.14,260.37,260.75,4740.0,255.8393,256.4875,255.7312,256.1045,4740.0
2024-10-01 13:35:00,260.73,261.08,260.73,260.93,3353.0,256.0848,256.4286,256.0848,256.2813,3353.0
2024-10-01 13:40:00,260.7,260.98,260.46,260.98,7301.0,256.0554,256.3304,255.8196,256.3304,7301.0
2024-10-01 13:45:00,261.06,261.1,260.77,260.77,1200.0,256.4089,256.4482,256.1241,256.1241,1200.0
2024-10-01 13:50:00,260.92,261.06,260.59,260.96,2776.0,256.2714,256.4089,255.9473,256.3107,2776.0
2024-10-01 13:55:00,261.18,261.6,261.14,261.6,1035.0,256.5268,256.9393,256.4875,256.9393,1035.0
2024-10-01 14:00:00,261.62,261.78,261.56,261.78,3875.0,256.959,257.1161,256.9,257.1161,3875.0
2024-10-01 14:05:00,261.83,261.83,261.51,261.66,2507.0,257.1652,257.1652,256.8509,256.9983,2507.0
2024-10-01 14:10:00,261.55,261.59,261.32,261.32,3419.0,256.8902,256.9295,256.6643,256.6643,3419.0
2024-10-01 14:15:00,261.34,261.71,261.33,261.6,4367.0,256.684,257.0474,256.6741,256.9393,4367.0
2024-10-01 14:20:00,261.6,261.75,261.48,261.55,7510.0,256.9393,257.0866,256.8215,256.8902,7510.0
2024-10-01 14:25:00,261.52,262.08,261.52,261.82,5325.0,256.8607,257.4108,256.8607,257.1554,5325.0
2024-10-01 14:30:00,261.88,262.1,261.87,261.92,4231.0,257.2143,257.4304,257.2045,257.2536,4231.0
2024-10-01 14:35:00,262.17,262.17,261.8,261.88,5715.0,257.4992,257.4992,257.1358,257.2143,5715.0
2024-10-01 14:40:00,261.78,262.02,261.71,261.86,5220.0,257.1161,257.3518,257.0474,257.1947,5220.0
2024-10-01 14:45:00,261.98,262.12,261.63,261.8,2738.0,257.3126,257.4501,256.9688,257.1358,2738.0
2024-10-01 14:50:00,261.81,262.02,261.66,261.66,3172.0,257.1456,257.3518,256.9983,256.9983,3172.0
2024-10-01 14:55:00,261.66,261.85,261.51,261.7,1570.0,256.9983,257.1849,256.8509,257.0375,1570.0
2024-10-01 15:00:00,261.69,261.78,261.36,261.43,3237.0,257.0277,257.1161,256.7036,256.7724,3237.0
2024-10-01 15:05:00,261.39,261.59,261.36,261.48,2814.0,256.7331,256.9295,256.7036,256.8215,2814.0
2024-10-01 15:10:00,261.61,261.61,261.25,261.26,2343.0,256.9491,256.9491,256.5956,256.6054,2343.0
2024-10-01 15:15:00,261.36,261.58,261.13,261.5,5046.0,256.7036,256.9197,256.4777,256.8411,5046.0
2024-10-01 15:20:00,261.57,261.59,261.37,261.51,8240.0,256.9099,256.9295,256.7134,256.8509,8240.0
2024-10-01 15:25:00,261.5,261.69,261.49,261.51,5555.0,256.8411,257.0277,256.8313,256.8509,5555.0
2024-10-01 15:30:00,261.63,261.68,261.37,261.58,8754.0,256.9688,257.0179,256.7134,256.9197,8754.0
2024-10-01 15:35:00,261.36,261.77,261.16,261.77,8368.0,256.7036,257.1063,256.5072,257.1063,8368.0
2024-10-01 15:40:00,261.75,261.75,261.53,261.53,6780.0,257.0866,257.0866,256.8706,256.8706,6780.0
2024-10-01 15:45:00,261.61,261.63,261.17,261.23,6447.0,256.9491,256.9688,256.517,256.5759,6447.0
2024-10-01 15:50:00,261.35,261.43,260.94,260.99,24914.0,256.6938,256.7724,256.2911,256.3402,24914.0
2024-10-01 15:55:00,261.07,261.43,261.06,261.22,49428.0,256.4188,256.7724,256.4089,256.5661,49428.0
2024-10-02 09:30:00,261.3,261.3,260.0,260.8,38815.0,256.6447,256.6447,255.3678,256.1536,38815.0
2024-10-02 09:35:00,260.52,261.52,260.4,260.74,3037.0,255.8786,256.8607,255.7607,256.0946,3037.0
2024-10-02 09:40:00,260.71,261.01,260.0,260.99,11315.0,256.0652,256.3598,255.3678,256.3402,11315.0
2024-10-02 09:45:00,261.17,262.22,260.83,261.72,2831.0,256.517,257.5483,256.183,257.0572,2831.0
2024-10-02 09:50:00,261.91,262.31,261.54,261.81,2980.0,257.2438,257.6367,256.8804,257.1456,2980.0
2024-10-02 09:55:00,261.84,261.84,261.18,261.3,3093.0,257.175,257.175,256.5268,256.6447,3093.0
2024-10-02 10:00:00,261.28,261.61,260.96,261.61,7086.0,256.625,256.9491,256.3107,256.9491,7086.0
2024-10-02 10:05:00,261.47,261.73,261.27,261.27,2111.0,256.8116,257.067,256.6152,256.6152,2111.0
2024-10-02 10:10:00,261.29,261.53,261.11,261.38,2087.0,256.6348,256.8706,256.4581,256.7232,2087.0
2024-10-02 10:15:00,261.37,261.37,261.08,261.3,7824.0,256.7134,256.7134,256.4286,256.6447,7824.0
2024-10-02 10:20:00,261.31,261.41,260.39,260.39,4621.0,256.6545,256.7527,255.7509,255.7509,4621.0
2024-10-02 10:25:00,260.75,261.02,260.74,260.84,1220.0,256.1045,256.3697,256.0946,256.1929,1220.0
2024-10-02 10:30:00,260.88,261.46,260.88,261.46,3309.0,256.2321,256.8018,256.2321,256.8018,3309.0
2024-10-02 10:35:00,261.3,261.35,260.81,261.04,3168.0,256.6447,256.6938,256.1634,256.3893,3168.0
2024-10-02 10:40:00,261.26,261.42,261.25,261.35,800.0,256.6054,256.7625,256.5956,256.6938,800.0
2024-10-02 10:45:00,261.4,261.56,261.29,261.56,1042.0,256.7429,256.9,256.6348,256.9,1042.0
2024-10-02 10:50:00,261.63,261.63,261.26,261.38,3214.0,256.9688,256.9688,256.6054,256.7232,3214.0
2024-10-02 10:55:00,261.51,261.53,261.48,261.48,637.0,256.8509,256.8706,256.8215,256.8215,637.0
2024-10-02 11:00:00,261.48,261.55,261.26,261.46,2115.0,256.8215,256.8902,256.6054,256.8018,2115.0
2024-10-02 11:05:00,261.28,261.64,261.28,261.64,700.0,256.625,256.9786,256.625,256.9786,700.0
2024-10-02 11:10:00,261.62,261.63,261.33,261.44,2550.0,256.959,256.9688,256.6741,256.7822,2550.0
2024-10-02 11:15:00,261.27,261.59,261.27,261.57,1384.0,256.6152,256.9295,256.6152,256.9099,1384.0
2024-10-02 11:20:00,261.55,261.58,261.22,261.23,11948.0,256.8902,256.9197,256.5661,256.5759,11948.0
2024-10-02 11:25:00,261.23,261.58,261.22,261.58,1496.0,256.5759,256.9197,256.5661,256.9197,1496.0
2024-10-02 11:30:00,261.75,261.8,261.29,261.5,1731.0,257.0866,257.1358,256.6348,256.8411,1731.0
2024-10-02 11:35:00,261.78,261.88,261.62,261.88,400.0,257.1161,257.2143,256.959,257.2143,400.0
2024-10-02 11:40:00,261.83,262.4,261.83,262.2,2600.0,257.1652,257.7251,257.1652,257.5286,2600.0
2024-10-02 11:45:00,262.1,262.21,261.94,261.94,800.0,257.4304,257.5385,257.2733,257.2733,800.0
2024-10-02 11:50:00,262.04,262.04,261.7,261.7,459.0,257.3715,257.3715,257.0375,257.0375,459.0
2024-10-02 11:55:00,261.74,261.91,261.57,261.71,925.0,257.0768,257.2438,256.9099,257.0474,925.0
2024-10-02 12:00:00,261.52,261.76,261.52,261.68,1433.0,256.8607,257.0965,256.8607,257.0179,1433.0
2024-10-02 12:05:00,261.66,261.66,261.54,261.6,3843.0,256.9983,256.9983,256.8804,256.9393,3843.0
2024-10-02 12:10:00,261.66,261.81,261.51,261.51,1950.0,256.9983,257.1456,256.8509,256.8509,1950.0
2024-10-02 12:15:00,261.59,261.59,261.32,261.38,3074.0,256.9295,256.9295,256.6643,256.7232,3074.0
2024-10-02 12:20:00,261.57,261.65,261.48,261.57,1435.0,256.9099,256.9884,256.8215,256.9099,1435.0
2024-10-02 12:25:00,261.55,261.76,261.55,261.68,703.0,256.8902,257.0965,256.8902,257.0179,703.0
2024-10-02 12:30:00,261.64,261.64,261.48,261.61,1112.0,256.9786,256.9786,256.8215,256.9491,1112.0
2024-10-02 12:35:00,261.6,261.63,261.45,261.45,662.0,256.9393,256.9688,256.792,256.792,662.0
2024-10-02 12:40:00,261.57,261.61,261.43,261.44,2286.0,256.9099,256.9491,256.7724,256.7822,2286.0
2024-10-02 12:45:00,261.47,261.47,261.32,261.45,1480.0,256.8116,256.8116,256.6643,256.792,1480.0
2024-10-02 12:50:00,261.44,261.45,261.33,261.35,727.0,256.7822,256.792,256.6741,256.6938,727.0
2024-10-02 12:55:00,261.43,261.64,261.27,261.27,3747.0,256.7724,256.9786,256.6152,256.6152,3747.0
2024-10-02 13:00:00,261.31,261.37,261.23,261.26,1307.0,256.6545,256.7134,256.5759,256.6054,1307.0
2024-10-02 13:05:00,261.28,261.28,261.1,261.12,4848.0,256.625,256.625,256.4482,256.4679,4848.0
2024-10-02 13:10:00,261.12,261.3,260.98,261.21,1425.0,256.4679,256.6447,256.3304,256.5563,1425.0
2024-10-02 13:15:00,261.22,261.35,261.19,261.34,520.0,256.5661,256.6938,256.5366,256.684,520.0
2024-10-02 13:20:00,261.32,261.47,261.2,261.31,1202.0,256.6643,256.8116,256.5464,256.6545,1202.0
2024-10-02 13:25:00,261.31,261.59,261.31,261.42,750.0,256.6545,256.9295,256.6545,256.7625,750.0
2024-10-02 13:30:00,261.39,261.44,261.23,261.28,2660.0,256.7331,256.7822,256.5759,256.625,2660.0
2024-10-02 13:35:00,261.34,261.47,261.29,261.47,894.0,256.684,256.8116,256.6348,256.8116,894.0
2024-10-02 13:40:00,261.31,261.55,261.28,261.55,984.0,256.6545,256.8902,256.625,256.8902,984.0
2024-10-02 13:45:00,261.61,261.67,261.55,261.66,400.0,256.9491,257.0081,256.8902,256.9983,400.0
2024-10-02 13:50:00,261.64,261.69,261.64,261.68,412.0,256.9786,257.0277,256.9786,257.0179,412.0
2024-10-02 13:55:00,261.82,261.85,261.66,261.85,1855.0,257.1554,257.1849,256.9983,257.1849,1855.0
2024-10-02 14:00:00,261.95,262.09,261.78,261.95,1605.0,257.2831,257.4206,257.1161,257.2831,1605.0
2024-10-02 14:05:00,261.95,261.95,261.77,261.87,5483.0,257.2831,257.2831,257.1063,257.2045,5483.0
2024-10-02 14:10:00,261.85,261.88,261.79,261.88,566.0,257.1849,257.2143,257.1259,257.2143,566.0
2024-10-02 14:15:00,261.94,262.18,261.78,261.82,6771.0,257.2733,257.509,257.1161,257.1554,6771.0
2024-10-02 14:20:00,261.78,261.83,261.72,261.72,1701.0,257.1161,257.1652,257.0572,257.0572,1701.0
2024-10-02 14:25:00,261.81,261.92,261.4,261.52,10215.0,257.1456,257.2536,256.7429,256.8607,10215.0
2024-10-02 14:30:00,261.44,261.89,261.44,261.79,3715.0,256.7822,257.2242,256.7822,257.1259,3715.0
2024-10-02 14:35:00,261.78,261.8,261.67,261.72,1826.0,257.1161,257.1358,257.0081,257.0572,1826.0
2024-10-02 14:40:00,261.78,261.97,261.78,261.97,1602.0,257.1161,257.3027,257.1161,257.3027,1602.0
2024-10-02 14:45:00,261.97,262.13,261.97,262.13,1424.0,257.3027,257.4599,257.3027,257.4599,1424.0
2024-10-02 14:50:00,262.05,262.18,262.02,262.02,1955.0,257.3813,257.509,257.3518,257.3518,1955.0
2024-10-02 14:55:00,261.96,262.0,261.9,261.96,9341.0,257.2929,257.3322,257.234,257.2929,9341.0
2024-10-02 15:00:00,261.96,261.97,261.7,261.7,11871.0,257.2929,257.3027,257.0375,257.0375,11871.0
2024-10-02 15:05:00,261.69,261.69,261.29,261.6,28028.0,257.0277,257.0277,256.6348,256.9393,28028.0
2024-10-02 15:10:00,261.66,261.91,261.57,261.91,6504.0,256.9983,257.2438,256.9099,257.2438,6504.0
2024-10-02 15:15:00,261.92,261.94,261.75,261.9,4527.0,257.2536,257.2733,257.0866,257.234,4527.0
2024-10-02 15:20:00,261.9,261.9,261.69,261.69,3208.0,257.234,257.234,257.0277,257.0277,3208.0
2024-10-02 15:25:00,261.69,261.85,261.69,261.74,2260.0,257.0277,257.1849,257.0277,257.0768,2260.0
2024-10-02 15:30:00,261.73,261.73,261.13,261.26,5146.0,257.067,257.067,256.4777,256.6054,5146.0
2024-10-02 15:35:00,261.28,261.56,261.27,261.36,4640.0,256.625,256.9,256.6152,256.7036,4640.0
2024-10-02 15:40:00,261.28,261.63,261.27,261.48,8252.0,256.625,256.9688,256.6152,256.8215,8252.0
2024-10-02 15:45:00,261.51,261.61,261.43,261.43,6120.0,256.8509,256.9491,256.7724,256.7724,6120.0
2024-10-02 15:50:00,261.53,261.93,261.51,261.63,27285.0,256.8706,257.2634,256.8509,256.9688,27285.0
2024-10-02 15:55:00,261.63,262.03,261.63,261.9,55526.0,256.9688,257.3617,256.9688,257.234,55526.0
2024-10-03 09:30:00,260.39,262.06,260.39,260.86,30217.0,255.7509,257.3911,255.7509,256.2125,30217.0
2024-10-03 09:35:00,260.96,261.21,260.19,260.6,3621.0,256.3107,256.5563,255.5544,255.9571,3621.0
2024-10-03 09:40:00,260.18,260.6,259.8,259.8,8397.0,255.5446,255.9571,255.1714,255.1714,8397.0
2024-10-03 09:45:00,259.58,260.03,259.33,259.35,10029.0,254.9553,255.3973,254.7098,254.7294,10029.0
2024-10-03 09:50:00,259.62,260.01,259.25,259.53,8311.0,254.9946,255.3776,254.6312,254.9062,8311.0
2024-10-03 09:55:00,259.66,260.62,259.58,260.31,9724.0,255.0339,255.9768,254.9553,255.6723,9724.0
2024-10-03 10:00:00,260.57,260.95,260.09,260.61,11910.0,255.9277,256.3009,255.4562,255.967,11910.0
2024-10-03 10:05:00,260.61,260.61,259.63,259.81,3266.0,255.967,255.967,255.0044,255.1812,3266.0
2024-10-03 10:10:00,259.91,260.22,259.77,259.77,12419.0,255.2794,255.5839,255.1419,255.1419,12419.0
2024-10-03 10:15:00,259.71,260.39,259.71,260.38,1102.0,255.083,255.7509,255.083,255.7411,1102.0
2024-10-03 10:20:00,260.37,260.47,259.06,259.43,3663.0,255.7312,255.8295,254.4446,254.808,3663.0
2024-10-03 10:25:00,259.44,259.51,259.4,259.4,600.0,254.8178,254.8866,254.7785,254.7785,600.0
2024-10-03 10:30:00,259.44,259.86,259.2,259.86,1766.0,254.8178,255.2303,254.5821,255.2303,1766.0
2024-10-03 10:35:00,259.86,259.86,259.58,259.69,1563.0,255.2303,255.2303,254.9553,255.0634,1563.0
2024-10-03 10:40:00,259.48,259.48,258.7,258.76,2480.0,254.8571,254.8571,254.091,254.1499,2480.0
2024-10-03 10:45:00,258.82,259.41,258.82,259.3,1532.0,254.2089,254.7883,254.2089,254.6803,1532.0
2024-10-03 10:50:00,259.54,259.54,259.46,259.46,397.0,254.916,254.916,254.8374,254.8374,397.0
2024-10-03 10:55:00,259.68,259.68,258.83,258.83,3016.0,255.0535,255.0535,254.2187,254.2187,3016.0
2024-10-03 11:00:00,258.8,258.8,258.57,258.57,600.0,254.1892,254.1892,253.9633,253.9633,600.0
2024-10-03 11:05:00,258.75,259.4,258.58,259.3,4641.0,254.1401,254.7785,253.9731,254.6803,4641.0
2024-10-03 11:10:00,259.37,259.37,259.17,259.32,942.0,254.7491,254.7491,254.5526,254.6999,942.0
2024-10-03 11:15:00,259.31,259.65,259.31,259.51,1266.0,254.6901,255.0241,254.6901,254.8866,1266.0
2024-10-03 11:20:00,259.52,259.71,259.52,259.7,732.0,254.8964,255.083,254.8964,255.0732,732.0
2024-10-03 11:25:00,259.61,259.72,259.36,259.54,3020.0,254.9848,255.0928,254.7392,254.916,3020.0
2024-10-03 11:30:00,259.41,259.83,259.41,259.71,1440.0,254.7883,255.2009,254.7883,255.083,1440.0
2024-10-03 11:35:00,259.82,259.84,259.7,259.7,1406.0,255.191,255.2107,255.0732,255.0732,1406.0
2024-10-03 11:40:00,259.87,259.98,259.84,259.92,1922.0,255.2401,255.3482,255.2107,255.2893,1922.0
2024-10-03 11:45:00,259.97,260.06,259.96,260.03,613.0,255.3384,255.4268,255.3285,255.3973,613.0
2024-10-03 11:50:00,260.06,260.49,260.06,260.15,2981.0,255.4268,255.8491,255.4268,255.5152,2981.0
2024-10-03 11:55:00,260.13,260.13,259.92,260.0,893.0,255.4955,255.4955,255.2893,255.3678,893.0
2024-10-03 12:00:00,260.02,260.02,260.0,260.0,300.0,255.3875,255.3875,255.3678,255.3678,300.0
2024-10-03 12:05:00,260.05,260.05,260.02,260.02,500.0,255.4169,255.4169,255.3875,255.3875,500.0
2024-10-03 12:10:00,260.08,260.29,260.03,260.2,725.0,255.4464,255.6527,255.3973,255.5643,725.0
2024-10-03 12:15:00,260.2,260.22,260.2,260.22,705.0,255.5643,255.5839,255.5643,255.5839,705.0
2024-10-03 12:20:00,260.27,260.34,260.21,260.29,4436.0,255.633,255.7018,255.5741,255.6527,4436.0
2024-10-03 12:25:00,260.21,260.21,260.03,260.03,407.0,255.5741,255.5741,255.3973,255.3973,407.0
2024-10-03 12:30:00,259.95,259.95,259.72,259.72,771.0,255.3187,255.3187,255.0928,255.0928,771.0
2024-10-03 12:35:00,259.82,259.82,259.45,259.45,800.0,255.191,255.191,254.8276,254.8276,800.0
2024-10-03 12:40:00,259.31,259.4,258.9,258.93,2005.0,254.6901,254.7785,254.2874,254.3169,2005.0
2024-10-03 12:45:00,258.76,258.85,258.61,258.8,2731.0,254.1499,254.2383,254.0026,254.1892,2731.0
2024-10-03 12:50:00,258.7,258.71,258.12,258.2,10577.0,254.091,254.1008,253.5213,253.5999,10577.0
2024-10-03 12:55:00,258.2,258.38,258.02,258.09,23719.0,253.5999,253.7767,253.4231,253.4919,23719.0
2024-10-03 13:00:00,258.0,258.16,257.85,258.0,2004.0,253.4035,253.5606,253.2561,253.4035,2004.0
2024-10-03 13:05:00,257.98,258.07,257.92,257.92,2594.0,253.3838,253.4722,253.3249,253.3249,2594.0
2024-10-03 13:10:00,257.86,257.98,257.85,257.87,1271.0,253.266,253.3838,253.2561,253.2758,1271.0
2024-10-03 13:15:00,257.98,257.99,257.75,257.75,2154.0,253.3838,253.3936,253.1579,253.1579,2154.0
2024-10-03 13:20:00,257.81,258.11,257.77,258.0,13429.0,253.2168,253.5115,253.1776,253.4035,13429.0
2024-10-03 13:25:00,258.04,258.26,257.89,257.91,4201.0,253.4427,253.6588,253.2954,253.3151,4201.0
2024-10-03 13:30:00,257.9,258.35,257.89,258.2,749.0,253.3052,253.7472,253.2954,253.5999,749.0
2024-10-03 13:35:00,258.23,258.24,258.01,258.01,4150.0,253.6294,253.6392,253.4133,253.4133,4150.0
2024-10-03 13:40:00,258.0,258.01,257.6,258.01,5473.0,253.4035,253.4133,253.0106,253.4133,5473.0
2024-10-03 13:45:00,258.07,258.25,258.01,258.25,760.0,253.4722,253.649,253.4133,253.649,760.0
2024-10-03 13:50:00,258.19,258.39,258.13,258.32,2298.0,253.5901,253.7865,253.5311,253.7178,2298.0
2024-10-03 13:55:00,258.39,258.5,258.37,258.45,2377.0,253.7865,253.8946,253.7669,253.8454,2377.0
2024-10-03 14:00:00,258.5,258.5,258.39,258.41,1482.0,253.8946,253.8946,253.7865,253.8062,1482.0
2024-10-03 14:05:00,258.5,258.65,258.48,258.63,1135.0,253.8946,254.0419,253.8749,254.0222,1135.0
2024-10-03 14:10:00,258.63,258.87,258.63,258.85,1200.0,254.0222,254.258,254.0222,254.2383,1200.0
2024-10-03 14:15:00,258.85,258.96,258.84,258.96,1750.0,254.2383,254.3464,254.2285,254.3464,1750.0
2024-10-03 14:20:00,259.04,259.04,258.79,258.98,1743.0,254.4249,254.4249,254.1794,254.366,1743.0
2024-10-03 14:25:00,259.0,259.18,258.94,259.12,1500.0,254.3856,254.5624,254.3267,254.5035,1500.0
2024-10-03 14:30:00,259.13,259.14,258.99,259.13,3111.0,254.5133,254.5231,254.3758,254.5133,3111.0
2024-10-03 14:35:00,259.15,259.16,259.07,259.12,1101.0,254.533,254.5428,254.4544,254.5035,1101.0
2024-10-03 14:40:00,259.13,259.26,259.06,259.25,4219.0,254.5133,254.641,254.4446,254.6312,4219.0
2024-10-03 14:45:00,259.06,259.06,258.83,258.84,3893.0,254.4446,254.4446,254.2187,254.2285,3893.0
2024-10-03 14:50:00,258.8,259.13,258.77,258.97,6174.0,254.1892,254.5133,254.1597,254.3562,6174.0
2024-10-03 14:55:00,259.15,259.15,259.02,259.03,1914.0,254.533,254.533,254.4053,254.4151,1914.0
2024-10-03 15:00:00,259.02,259.05,258.95,259.04,7834.0,254.4053,254.4348,254.3365,254.4249,7834.0
2024-10-03 15:05:00,258.96,258.99,258.92,258.92,800.0,254.3464,254.3758,254.3071,254.3071,800.0
2024-10-03 15:10:00,259.08,259.09,258.89,259.04,2320.0,254.4642,254.474,254.2776,254.4249,2320.0
2024-10-03 15:15:00,258.99,259.26,258.99,259.26,2744.0,254.3758,254.641,254.3758,254.641,2744.0
2024-10-03 15:20:00,259.31,259.48,259.25,259.32,2695.0,254.6901,254.8571,254.6312,254.6999,2695.0
2024-10-03 15:25:00,259.3,259.36,259.29,259.35,2521.0,254.6803,254.7392,254.6705,254.7294,2521.0
2024-10-03 15:30:00,259.49,259.49,259.33,259.33,1951.0,254.8669,254.8669,254.7098,254.7098,1951.0
2024-10-03 15:35:00,259.26,259.27,259.12,259.27,1820.0,254.641,254.6508,254.5035,254.6508,1820.0
2024-10-03 15:40:00,259.28,259.33,259.02,259.1,4726.0,254.6607,254.7098,254.4053,254.4839,4726.0
2024-10-03 15:45:00,259.12,259.58,259.08,259.58,4922.0,254.5035,254.9553,254.4642,254.9553,4922.0
2024-10-03 15:50:00,259.56,259.6,259.15,259.29,8982.0,254.9357,254.975,254.533,254.6705,8982.0
2024-10-03 15:55:00,259.37,260.19,259.07,260.09,73102.0,254.7491,255.5544,254.4544,255.4562,73102.0
2024-10-04 09:30:00,260.96,261.41,260.96,261.41,5815.0,256.3107,256.7527,256.3107,256.7527,5815.0
2024-10-04 09:35:00,260.45,260.46,258.87,259.65,2150.0,255.8098,255.8196,254.258,255.0241,2150.0
2024-10-04 09:40:00,260.05,260.19,259.99,260.19,1415.0,255.4169,255.5544,255.358,255.5544,1415.0
2024-10-04 09:45:00,260.19,260.56,259.99,260.31,1950.0,255.5544,255.9179,255.358,255.6723,1950.0
2024-10-04 09:50:00,260.31,260.5,259.67,259.73,3985.0,255.6723,255.8589,255.0437,255.1026,3985.0
2024-10-04 09:55:00,260.18,260.18,259.4,259.44,4520.0,255.5446,255.5446,254.7785,254.8178,4520.0
2024-10-04 10:00:00,259.87,260.48,259.74,260.39,3323.0,255.2401,255.8393,255.1125,255.7509,3323.0
2024-10-04 10:05:00,260.43,260.78,259.29,259.81,6106.0,255.7902,256.1339,254.6705,255.1812,6106.0
2024-10-04 10:10:00,259.29,260.26,259.29,260.02,2406.0,254.6705,255.6232,254.6705,255.3875,2406.0
2024-10-04 10:15:00,260.08,260.57,259.84,259.84,4950.0,255.4464,255.9277,255.2107,255.2107,4950.0
2024-10-04 10:20:00,260.04,260.05,259.3,259.4,2792.0,255.4071,255.4169,254.6803,254.7785,2792.0
2024-10-04 10:25:00,259.4,259.85,258.71,258.85,3423.0,254.7785,255.2205,254.1008,254.2383,3423.0
2024-10-04 10:30:00,258.71,259.19,258.56,258.68,5961.0,254.1008,254.5723,253.9535,254.0713,5961.0
2024-10-04 10:35:00,258.55,258.55,257.9,257.91,808.0,253.9437,253.9437,253.3052,253.3151,808.0
2024-10-04 10:40:00,257.91,258.19,257.87,258.11,3702.0,253.3151,253.5901,253.2758,253.5115,3702.0
2024-10-04 10:45:00,258.22,258.27,257.74,257.98,16434.0,253.6195,253.6686,253.1481,253.3838,16434.0
2024-10-04 10:50:00,257.98,258.29,257.5,257.5,19049.0,253.3838,253.6883,252.9124,252.9124,19049.0
2024-10-04 10:55:00,257.5,257.84,257.5,257.73,23239.0,252.9124,253.2463,252.9124,253.1383,23239.0
2024-10-04 11:00:00,257.75,258.09,257.75,258.09,2200.0,253.1579,253.4919,253.1579,253.4919,2200.0
2024-10-04 11:05:00,258.1,258.2,258.07,258.12,3014.0,253.5017,253.5999,253.4722,253.5213,3014.0
2024-10-04 11:10:00,258.13,258.13,257.21,257.31,7497.0,253.5311,253.5311,252.6275,252.7258,7497.0
2024-10-04 11:15:00,257.2,257.42,257.0,257.4,1301.0,252.6177,252.8338,252.4213,252.8141,1301.0
2024-10-04 11:20:00,257.42,257.42,256.62,256.86,3425.0,252.8338,252.8338,252.048,252.2838,3425.0
2024-10-04 11:25:00,256.83,256.97,256.63,256.71,8616.0,252.2543,252.3918,252.0579,252.1364,8616.0
2024-10-04 11:30:00,256.63,256.78,256.48,256.59,3250.0,252.0579,252.2052,251.9105,252.0186,3250.0
2024-10-04 11:35:00,256.8,257.37,256.66,257.3,13245.0,252.2248,252.7847,252.0873,252.7159,13245.0
2024-10-04 11:40:00,257.26,257.58,257.26,257.51,2654.0,252.6766,252.9909,252.6766,252.9222,2654.0
2024-10-04 11:45:00,257.56,257.74,257.51,257.74,2210.0,252.9713,253.1481,252.9222,253.1481,2210.0
2024-10-04 11:50:00,257.84,258.11,257.84,258.11,700.0,253.2463,253.5115,253.2463,253.5115,700.0
2024-10-04 11:55:00,258.13,258.16,257.89,258.01,2102.0,253.5311,253.5606,253.2954,253.4133,2102.0
2024-10-04 12:00:00,258.01,258.01,257.74,257.74,315.0,253.4133,253.4133,253.1481,253.1481,315.0
2024-10-04 12:05:00,257.96,258.18,257.54,257.54,1907.0,253.3642,253.5803,252.9517,252.9517,1907.0
2024-10-04 12:10:00,257.8,257.8,257.58,257.78,928.0,253.207,253.207,252.9909,253.1874,928.0
2024-10-04 12:15:00,257.95,257.96,257.78,257.86,2539.0,253.3544,253.3642,253.1874,253.266,2539.0
2024-10-04 12:20:00,257.77,257.77,257.71,257.71,962.0,253.1776,253.1776,253.1186,253.1186,962.0
2024-10-04 12:25:00,257.24,257.3,257.1,257.13,1310.0,252.657,252.7159,252.5195,252.549,1310.0
2024-10-04 12:30:00,257.17,257.39,257.16,257.39,1505.0,252.5882,252.8043,252.5784,252.8043,1505.0
2024-10-04 12:35:00,257.29,257.96,257.19,257.93,2137.0,252.7061,253.3642,252.6079,253.3347,2137.0
2024-10-04 12:40:00,257.83,257.83,257.63,257.81,1011.0,253.2365,253.2365,253.0401,253.2168,1011.0
2024-10-04 12:45:00,257.62,257.62,257.45,257.6,1435.0,253.0302,253.0302,252.8633,253.0106,1435.0
2024-10-04 12:50:00,257.47,257.47,257.35,257.37,800.0,252.8829,252.8829,252.765,252.7847,800.0
2024-10-04 12:55:00,257.37,257.46,257.32,257.45,802.0,252.7847,252.8731,252.7356,252.8633,802.0
2024-10-04 13:00:00,257.46,257.6,257.46,257.53,1326.0,252.8731,253.0106,252.8731,252.9418,1326.0
2024-10-04 13:05:00,257.44,257.45,257.3,257.34,2336.0,252.8534,252.8633,252.7159,252.7552,2336.0
2024-10-04 13:10:00,257.22,257.43,257.21,257.24,2155.0,252.6374,252.8436,252.6275,252.657,2155.0
2024-10-04 13:15:00,257.33,257.61,257.33,257.61,3193.0,252.7454,253.0204,252.7454,253.0204,3193.0
2024-10-04 13:20:00,257.64,257.68,257.52,257.52,1200.0,253.0499,253.0892,252.932,252.932,1200.0
2024-10-04 13:25:00,257.69,257.69,257.45,257.49,811.0,253.099,253.099,252.8633,252.9025,811.0
2024-10-04 13:30:00,257.37,257.52,257.36,257.49,613.0,252.7847,252.932,252.7749,252.9025,613.0
2024-10-04 13:35:00,257.28,257.28,256.87,257.07,1639.0,252.6963,252.6963,252.2936,252.49,1639.0
2024-10-04 13:40:00,257.0,257.47,257.0,257.47,2283.0,252.4213,252.8829,252.4213,252.8829,2283.0
2024-10-04 13:45:00,257.53,257.62,257.32,257.32,1606.0,252.9418,253.0302,252.7356,252.7356,1606.0
2024-10-04 13:50:00,257.09,257.09,256.93,256.93,247.0,252.5097,252.5097,252.3525,252.3525,247.0
2024-10-04 13:55:00,256.86,257.14,256.83,256.9,2424.0,252.2838,252.5588,252.2543,252.3231,2424.0
2024-10-04 14:00:00,256.92,256.92,256.73,256.73,500.0,252.3427,252.3427,252.1561,252.1561,500.0
2024-10-04 14:05:00,256.76,256.93,256.76,256.93,410.0,252.1856,252.3525,252.1856,252.3525,410.0
2024-10-04 14:10:00,256.77,256.86,256.71,256.73,2000.0,252.1954,252.2838,252.1364,252.1561,2000.0
2024-10-04 14:15:00,256.73,256.93,256.61,256.93,1143.0,252.1561,252.3525,252.0382,252.3525,1143.0
2024-10-04 14:20:00,257.05,257.23,256.94,257.21,1911.0,252.4704,252.6472,252.3623,252.6275,1911.0
2024-10-04 14:25:00,257.13,257.25,257.12,257.18,605.0,252.549,252.6668,252.5391,252.5981,605.0
2024-10-04 14:30:00,257.19,257.22,257.16,257.17,510.0,252.6079,252.6374,252.5784,252.5882,510.0
2024-10-04 14:35:00,257.3,257.3,257.28,257.29,300.0,252.7159,252.7159,252.6963,252.7061,300.0
2024-10-04 14:40:00,257.24,257.43,257.19,257.26,2715.0,252.657,252.8436,252.6079,252.6766,2715.0
2024-10-04 14:45:00,257.3,257.53,257.22,257.44,3381.0,252.7159,252.9418,252.6374,252.8534,3381.0
2024-10-04 14:50:00,257.58,257.63,257.43,257.49,2454.0,252.9909,253.0401,252.8436,252.9025,2454.0
2024-10-04 14:55:00,257.41,257.54,257.29,257.46,1433.0,252.824,252.9517,252.7061,252.8731,1433.0
2024-10-04 15:00:00,257.3,257.36,257.17,257.31,6085.0,252.7159,252.7749,252.5882,252.7258,6085.0
2024-10-04 15:05:00,257.37,257.43,257.27,257.42,2070.0,252.7847,252.8436,252.6865,252.8338,2070.0
2024-10-04 15:10:00,257.43,257.5,257.36,257.5,1006.0,252.8436,252.9124,252.7749,252.9124,1006.0
2024-10-04 15:15:00,257.37,257.49,257.35,257.49,3904.0,252.7847,252.9025,252.765,252.9025,3904.0
2024-10-04 15:20:00,257.5,257.7,257.46,257.65,1389.0,252.9124,253.1088,252.8731,253.0597,1389.0
2024-10-04 15:25:00,257.56,257.81,257.56,257.81,1323.0,252.9713,253.2168,252.9713,253.2168,1323.0
2024-10-04 15:30:00,257.72,257.92,257.6,257.92,3536.0,253.1284,253.3249,253.0106,253.3249,3536.0
2024-10-04 15:35:00,257.87,258.1,257.68,258.04,3572.0,253.2758,253.5017,253.0892,253.4427,3572.0
2024-10-04 15:40:00,257.97,258.24,257.97,258.19,1663.0,253.374,253.6392,253.374,253.5901,1663.0
2024-10-04 15:45:00,258.17,258.17,257.85,257.93,3038.0,253.5704,253.5704,253.2561,253.3347,3038.0
2024-10-04 15:50:00,257.98,258.1,257.88,258.06,2740.0,253.3838,253.5017,253.2856,253.4624,2740.0
2024-10-04 15:55:00,258.0,258.48,258.0,258.29,32039.0,253.4035,253.8749,253.4035,253.6883,32039.0
2024-10-07 09:30:00,256.41,256.65,255.63,256.06,10483.0,251.8418,252.0775,251.0757,251.498,10483.0
2024-10-07 09:35:00,256.79,256.79,256.68,256.68,300.0,252.215,252.215,252.107,252.107,300.0
2024-10-07 09:40:00,257.0,258.13,256.97,258.13,812.0,252.4213,253.5311,252.3918,253.5311,812.0
2024-10-07 09:45:00,257.02,257.4,256.89,257.05,2582.0,252.4409,252.8141,252.3132,252.4704,2582.0
2024-10-07 09:50:00,257.13,257.29,256.72,257.2,1901.0,252.549,252.7061,252.1463,252.6177,1901.0
2024-10-07 09:55:00,257.85,257.85,257.01,257.01,2827.0,253.2561,253.2561,252.4311,252.4311,2827.0
2024-10-07 10:00:00,257.23,257.67,256.77,257.42,3351.0,252.6472,253.0793,252.1954,252.8338,3351.0
2024-10-07 10:05:00,256.91,257.03,256.67,256.69,2998.0,252.3329,252.4507,252.0972,252.1168,2998.0
2024-10-07 10:10:00,256.58,257.09,256.54,256.82,4487.0,252.0088,252.5097,251.9695,252.2445,4487.0
2024-10-07 10:15:00,256.9,257.36,256.7,257.36,1422.0,252.3231,252.7749,252.1266,252.7749,1422.0
2024-10-07 10:20:00,256.94,257.36,256.94,257.33,903.0,252.3623,252.7749,252.3623,252.7454,903.0
2024-10-07 10:25:00,257.0,257.0,256.66,256.67,2123.0,252.4213,252.4213,252.0873,252.0972,2123.0
2024-10-07 10:30:00,256.59,257.02,256.59,257.02,300.0,252.0186,252.4409,252.0186,252.4409,300.0
2024-10-07 10:35:00,257.01,257.13,256.98,257.06,1114.0,252.4311,252.549,252.4016,252.4802,1114.0
2024-10-07 10:40:00,256.84,257.01,256.84,257.01,300.0,252.2641,252.4311,252.2641,252.4311,300.0
2024-10-07 10:45:00,257.01,257.32,257.01,257.32,1484.0,252.4311,252.7356,252.4311,252.7356,1484.0
2024-10-07 10:50:00,257.3,257.46,257.17,257.46,2724.0,252.7159,252.8731,252.5882,252.8731,2724.0
2024-10-07 10:55:00,257.24,257.51,257.22,257.51,879.0,252.657,252.9222,252.6374,252.9222,879.0
2024-10-07 11:00:00,257.23,257.35,257.16,257.16,630.0,252.6472,252.765,252.5784,252.5784,630.0
2024-10-07 11:05:00,257.2,257.79,257.2,257.57,934.0,252.6177,253.1972,252.6177,252.9811,934.0
2024-10-07 11:10:00,257.78,257.81,257.58,257.81,1565.0,253.1874,253.2168,252.9909,253.2168,1565.0
2024-10-07 11:15:00,257.6,257.69,257.5,257.59,1928.0,253.0106,253.099,252.9124,253.0008,1928.0
2024-10-07 11:20:00,257.6,257.74,257.59,257.74,550.0,253.0106,253.1481,253.0008,253.1481,550.0
2024-10-07 11:25:00,257.76,257.76,257.39,257.4,2180.0,253.1677,253.1677,252.8043,252.8141,2180.0
2024-10-07 11:30:00,257.41,257.41,257.17,257.21,1000.0,252.824,252.824,252.5882,252.6275,1000.0
2024-10-07 11:35:00,257.25,257.43,257.25,257.41,1432.0,252.6668,252.8436,252.6668,252.824,1432.0
2024-10-07 11:40:00,257.26,257.4,257.09,257.09,1757.0,252.6766,252.8141,252.5097,252.5097,1757.0
2024-10-07 11:45:00,257.13,257.25,257.1,257.13,622.0,252.549,252.6668,252.5195,252.549,622.0
2024-10-07 11:50:00,257.38,257.38,257.09,257.12,2003.0,252.7945,252.7945,252.5097,252.5391,2003.0
2024-10-07 11:55:00,256.98,257.13,256.97,257.13,521.0,252.4016,252.549,252.3918,252.549,521.0
2024-10-07 12:00:00,257.13,257.2,256.92,256.98,2473.0,252.549,252.6177,252.3427,252.4016,2473.0
2024-10-07 12:05:00,256.89,257.1,256.79,256.88,2364.0,252.3132,252.5195,252.215,252.3034,2364.0
2024-10-07 12:10:00,256.89,257.05,256.76,257.05,1443.0,252.3132,252.4704,252.1856,252.4704,1443.0
2024-10-07 12:15:00,256.99,256.99,256.99,256.99,100.0,252.4115,252.4115,252.4115,252.4115,100.0
2024-10-07 12:20:00,257.1,257.1,257.09,257.1,100.0,252.5195,252.5195,252.5097,252.5195,100.0
2024-10-07 12:25:00,257.22,257.25,256.99,256.99,1206.0,252.6374,252.6668,252.4115,252.4115,1206.0
2024-10-07 12:30:00,257.12,257.12,256.96,257.01,2201.0,252.5391,252.5391,252.382,252.4311,2201.0
2024-10-07 12:35:00,257.09,257.09,257.02,257.09,448.0,252.5097,252.5097,252.4409,252.5097,448.0
2024-10-07 12:40:00,257.0,257.1,256.98,256.99,1409.0,252.4213,252.5195,252.4016,252.4115,1409.0
2024-10-07 12:45:00,256.9,256.95,256.9,256.94,323.0,252.3231,252.3722,252.3231,252.3623,323.0
2024-10-07 12:50:00,256.96,257.15,256.96,257.15,710.0,252.382,252.5686,252.382,252.5686,710.0
2024-10-07 12:55:00,257.07,257.08,256.94,257.07,1024.0,252.49,252.4999,252.3623,252.49,1024.0
2024-10-07 13:00:00,257.06,257.19,257.06,257.16,2077.0,252.4802,252.6079,252.4802,252.5784,2077.0
2024-10-07 13:05:00,257.09,257.11,256.98,257.07,699.0,252.5097,252.5293,252.4016,252.49,699.0
2024-10-07 13:10:00,257.07,257.28,257.02,257.27,1680.0,252.49,252.6963,252.4409,252.6865,1680.0
2024-10-07 13:15:00,257.2,257.27,257.03,257.25,1902.0,252.6177,252.6865,252.4507,252.6668,1902.0
2024-10-07 13:20:00,257.28,257.28,257.03,257.03,1200.0,252.6963,252.6963,252.4507,252.4507,1200.0
2024-10-07 13:25:00,257.13,257.23,256.91,256.91,1793.0,252.549,252.6472,252.3329,252.3329,1793.0
2024-10-07 13:30:00,256.79,256.79,256.56,256.69,1235.0,252.215,252.215,251.9891,252.1168,1235.0
2024-10-07 13:35:00,256.69,256.73,256.46,256.46,2113.0,252.1168,252.1561,251.8909,251.8909,2113.0
2024-10-07 13:40:00,256.62,256.62,256.42,256.42,4966.0,252.048,252.048,251.8516,251.8516,4966.0
2024-10-07 13:45:00,256.58,256.6,256.44,256.46,1587.0,252.0088,252.0284,251.8713,251.8909,1587.0
2024-10-07 13:50:00,256.61,256.61,256.22,256.31,1003.0,252.0382,252.0382,251.6552,251.7436,1003.0
2024-10-07 13:55:00,256.31,256.49,256.31,256.49,2005.0,251.7436,251.9204,251.7436,251.9204,2005.0
2024-10-07 14:00:00,256.43,256.54,256.36,256.39,5383.0,251.8614,251.9695,251.7927,251.8221,5383.0
2024-10-07 14:05:00,256.36,256.74,256.36,256.7,1500.0,251.7927,252.1659,251.7927,252.1266,1500.0
2024-10-07 14:10:00,256.7,256.77,256.57,256.57,818.0,252.1266,252.1954,251.9989,251.9989,818.0
2024-10-07 14:15:00,256.7,256.7,256.3,256.3,1948.0,252.1266,252.1266,251.7337,251.7337,1948.0
2024-10-07 14:20:00,256.37,256.37,256.24,256.35,720.0,251.8025,251.8025,251.6748,251.7829,720.0
2024-10-07 14:25:00,256.35,256.35,256.24,256.35,1018.0,251.7829,251.7829,251.6748,251.7829,1018.0
2024-10-07 14:30:00,256.24,256.31,255.58,256.11,7948.0,251.6748,251.7436,251.0266,251.5471,7948.0
2024-10-07 14:35:00,255.99,256.12,255.77,255.93,2004.0,251.4293,251.557,251.2132,251.3703,2004.0
2024-10-07 14:40:00,256.05,256.06,255.91,255.91,900.0,251.4882,251.498,251.3507,251.3507,900.0
2024-10-07 14:45:00,255.92,255.97,255.13,255.14,2012.0,251.3605,251.4096,250.5846,250.5944,2012.0
2024-10-07 14:50:00,255.25,255.4,255.13,255.2,1872.0,250.7025,250.8498,250.5846,250.6533,1872.0
2024-10-07 14:55:00,255.31,255.4,255.26,255.33,1521.0,250.7614,250.8498,250.7123,250.781,1521.0
2024-10-07 15:00:00,255.35,255.52,255.31,255.45,1405.0,250.8007,250.9676,250.7614,250.8989,1405.0
2024-10-07 15:05:00,255.62,255.88,255.55,255.72,4742.0,251.0659,251.3212,250.9971,251.1641,4742.0
2024-10-07 15:10:00,255.91,255.91,255.71,255.79,1541.0,251.3507,251.3507,251.1543,251.2328,1541.0
2024-10-07 15:15:00,255.8,256.0,255.79,255.96,1602.0,251.2427,251.4391,251.2328,251.3998,1602.0
2024-10-07 15:20:00,255.81,255.95,255.73,255.85,2003.0,251.2525,251.39,251.1739,251.2918,2003.0
2024-10-07 15:25:00,255.9,256.11,255.9,256.11,1126.0,251.3409,251.5471,251.3409,251.5471,1126.0
2024-10-07 15:30:00,256.08,256.16,255.92,256.07,2121.0,251.5177,251.5962,251.3605,251.5078,2121.0
2024-10-07 15:35:00,255.9,256.15,255.88,256.12,2577.0,251.3409,251.5864,251.3212,251.557,2577.0
2024-10-07 15:40:00,256.12,256.18,255.95,256.15,2787.0,251.557,251.6159,251.39,251.5864,2787.0
2024-10-07 15:45:00,256.04,256.21,256.0,256.07,5353.0,251.4784,251.6454,251.4391,251.5078,5353.0
2024-10-07 15:50:00,256.17,256.72,256.11,256.42,4689.0,251.6061,252.1463,251.5471,251.8516,4689.0
2024-10-07 15:55:00,256.57,256.58,255.88,256.16,17764.0,251.9989,252.0088,251.3212,251.5962,17764.0
2024-10-08 09:30:00,256.3,257.01,255.67,256.47,9435.0,251.7337,252.4311,251.115,251.9007,9435.0
2024-10-08 09:35:00,255.99,255.99,255.4,255.54,3270.0,251.4293,251.4293,250.8498,250.9873,3270.0
2024-10-08 09:40:00,255.5,256.02,255.36,255.37,1205.0,250.948,251.4587,250.8105,250.8203,1205.0
2024-10-08 09:45:00,255.27,255.38,253.99,254.61,3091.0,250.7221,250.8301,249.4649,250.0739,3091.0
2024-10-08 09:50:00,254.58,254.99,254.12,254.99,4535.0,250.0444,250.4471,249.5926,250.4471,4535.0
2024-10-08 09:55:00,254.7,254.98,254.41,254.85,1456.0,250.1623,250.4373,249.8774,250.3096,1456.0
2024-10-08 10:00:00,254.69,254.69,254.03,254.54,1308.0,250.1524,250.1524,249.5042,250.0051,1308.0
2024-10-08 10:05:00,254.71,254.86,254.35,254.85,2280.0,250.1721,250.3194,249.8185,250.3096,2280.0
2024-10-08 10:10:00,254.35,254.35,253.87,253.87,2850.0,249.8185,249.8185,249.347,249.347,2850.0
2024-10-08 10:15:00,253.86,253.86,253.71,253.84,1163.0,249.3372,249.3372,249.1899,249.3176,1163.0
2024-10-08 10:20:00,253.98,254.1,253.78,253.89,4502.0,249.4551,249.5729,249.2586,249.3667,4502.0
2024-10-08 10:25:00,253.88,254.14,253.78,254.14,2006.0,249.3569,249.6122,249.2586,249.6122,2006.0
2024-10-08 10:30:00,254.09,254.09,253.78,253.82,1315.0,249.5631,249.5631,249.2586,249.2979,1315.0
2024-10-08 10:35:00,253.8,253.8,253.58,253.75,2230.0,249.2783,249.2783,249.0622,249.2292,2230.0
2024-10-08 10:40:00,253.77,254.83,253.12,253.85,17330.0,249.2488,250.2899,248.6104,249.3274,17330.0
2024-10-08 10:45:00,254.11,254.75,254.1,254.15,1048.0,249.5828,250.2114,249.5729,249.6221,1048.0
2024-10-08 10:50:00,254.1,254.28,254.05,254.05,976.0,249.5729,249.7497,249.5238,249.5238,976.0
2024-10-08 10:55:00,254.3,254.3,254.2,254.21,200.0,249.7694,249.7694,249.6712,249.681,200.0
2024-10-08 11:00:00,254.2,254.26,254.07,254.16,1929.0,249.6712,249.7301,249.5435,249.6319,1929.0
2024-10-08 11:05:00,254.16,254.18,254.16,254.18,282.0,249.6319,249.6515,249.6319,249.6515,282.0
2024-10-08 11:10:00,254.16,254.46,254.16,254.45,2128.0,249.6319,249.9265,249.6319,249.9167,2128.0
2024-10-08 11:15:00,254.4,254.79,254.33,254.79,2369.0,249.8676,250.2506,249.7988,250.2506,2369.0
2024-10-08 11:20:00,254.56,254.56,254.31,254.44,1601.0,250.0247,250.0247,249.7792,249.9069,1601.0
2024-10-08 11:25:00,254.38,254.59,254.38,254.53,891.0,249.848,250.0542,249.848,249.9953,891.0
2024-10-08 11:30:00,254.54,254.77,254.53,254.68,1790.0,250.0051,250.231,249.9953,250.1426,1790.0
2024-10-08 11:35:00,254.76,254.78,254.75,254.78,302.0,250.2212,250.2408,250.2114,250.2408,302.0
2024-10-08 11:40:00,254.78,254.78,254.78,254.78,0.0,250.2408,250.2408,250.2408,250.2408,0.0
2024-10-08 11:45:00,254.85,255.04,254.79,254.84,9037.0,250.3096,250.4962,250.2506,250.2998,9037.0
2024-10-08 11:50:00,254.91,255.08,254.91,255.08,800.0,250.3685,250.5355,250.3685,250.5355,800.0
2024-10-08 11:55:00,255.22,255.28,255.08,255.12,2501.0,250.673,250.7319,250.5355,250.5748,2501.0
2024-10-08 12:00:00,255.12,255.12,254.9,255.1,700.0,250.5748,250.5748,250.3587,250.5551,700.0
2024-10-08 12:05:00,255.09,255.1,254.55,255.05,14455.0,250.5453,250.5551,250.0149,250.506,14455.0
2024-10-08 12:10:00,255.15,255.15,254.75,254.77,2264.0,250.6042,250.6042,250.2114,250.231,2264.0
2024-10-08 12:15:00,254.75,254.8,254.36,254.79,11225.0,250.2114,250.2605,249.8283,250.2506,11225.0
2024-10-08 12:20:00,254.79,255.15,254.77,255.01,1512.0,250.2506,250.6042,250.231,250.4667,1512.0
2024-10-08 12:25:00,255.07,255.09,254.59,255.05,16509.0,250.5257,250.5453,250.0542,250.506,16509.0
2024-10-08 12:30:00,255.13,255.32,255.13,255.3,532.0,250.5846,250.7712,250.5846,250.7516,532.0
2024-10-08 12:35:00,255.45,255.61,255.42,255.61,1133.0,250.8989,251.056,250.8694,251.056,1133.0
2024-10-08 12:40:00,255.69,255.69,255.55,255.6,901.0,251.1346,251.1346,250.9971,251.0462,901.0
2024-10-08 12:45:00,255.62,255.63,255.43,255.43,638.0,251.0659,251.0757,250.8792,250.8792,638.0
2024-10-08 12:50:00,255.43,255.43,255.43,255.43,608.0,250.8792,250.8792,250.8792,250.8792,608.0
2024-10-08 12:55:00,255.59,255.59,255.31,255.31,875.0,251.0364,251.0364,250.7614,250.7614,875.0
2024-10-08 13:00:00,255.31,255.37,255.28,255.3,883.0,250.7614,250.8203,250.7319,250.7516,883.0
2024-10-08 13:05:00,255.27,255.27,254.59,254.59,1706.0,250.7221,250.7221,250.0542,250.0542,1706.0
2024-10-08 13:10:00,254.68,254.78,254.43,254.78,2773.0,250.1426,250.2408,249.8971,250.2408,2773.0
2024-10-08 13:15:00,254.81,254.81,254.6,254.65,1091.0,250.2703,250.2703,250.064,250.1131,1091.0
2024-10-08 13:20:00,254.82,254.91,254.82,254.82,1660.0,250.2801,250.3685,250.2801,250.2801,1660.0
2024-10-08 13:25:00,255.05,255.1,255.04,255.07,1235.0,250.506,250.5551,250.4962,250.5257,1235.0
2024-10-08 13:30:00,255.12,255.14,255.12,255.13,897.0,250.5748,250.5944,250.5748,250.5846,897.0
2024-10-08 13:35:00,255.04,255.04,254.94,254.94,613.0,250.4962,250.4962,250.398,250.398,613.0
2024-10-08 13:40:00,254.86,254.97,254.85,254.86,619.0,250.3194,250.4274,250.3096,250.3194,619.0
2024-10-08 13:45:00,254.94,254.94,254.84,254.94,754.0,250.398,250.398,250.2998,250.398,754.0
2024-10-08 13:50:00,254.82,254.82,254.72,254.72,681.0,250.2801,250.2801,250.1819,250.1819,681.0
2024-10-08 13:55:00,254.77,254.94,254.77,254.85,740.0,250.231,250.398,250.231,250.3096,740.0
2024-10-08 14:00:00,254.96,255.16,254.96,255.16,753.0,250.4176,250.6141,250.4176,250.6141,753.0
2024-10-08 14:05:00,255.15,255.43,255.14,255.28,3015.0,250.6042,250.8792,250.5944,250.7319,3015.0
2024-10-08 14:10:00,255.39,255.39,255.39,255.39,102.0,250.84,250.84,250.84,250.84,102.0
2024-10-08 14:15:00,255.43,255.44,255.41,255.44,503.0,250.8792,250.8891,250.8596,250.8891,503.0
2024-10-08 14:20:00,255.4,255.46,255.33,255.33,1626.0,250.8498,250.9087,250.781,250.781,1626.0
2024-10-08 14:25:00,255.26,255.26,255.23,255.23,400.0,250.7123,250.7123,250.6828,250.6828,400.0
2024-10-08 14:30:00,255.3,255.44,255.3,255.44,1268.0,250.7516,250.8891,250.7516,250.8891,1268.0
2024-10-08 14:35:00,255.46,255.63,255.45,255.63,2063.0,250.9087,251.0757,250.8989,251.0757,2063.0
2024-10-08 14:40:00,255.52,255.59,255.43,255.43,2334.0,250.9676,251.0364,250.8792,250.8792,2334.0
2024-10-08 14:45:00,255.37,255.47,255.28,255.46,641.0,250.8203,250.9185,250.7319,250.9087,641.0
2024-10-08 14:50:00,255.47,255.5,255.44,255.5,643.0,250.9185,250.948,250.8891,250.948,643.0
2024-10-08 14:55:00,255.57,255.62,255.56,255.61,1267.0,251.0168,251.0659,251.0069,251.056,1267.0
2024-10-08 15:00:00,255.51,255.51,255.36,255.36,1136.0,250.9578,250.9578,250.8105,250.8105,1136.0
2024-10-08 15:05:00,255.39,255.47,255.36,255.47,519.0,250.84,250.9185,250.8105,250.9185,519.0
2024-10-08 15:10:00,255.52,255.73,255.51,255.73,1740.0,250.9676,251.1739,250.9578,251.1739,1740.0
2024-10-08 15:15:00,255.66,255.78,255.65,255.78,200.0,251.1051,251.223,251.0953,251.223,200.0
2024-10-08 15:20:00,255.73,255.79,255.55,255.57,3605.0,251.1739,251.2328,250.9971,251.0168,3605.0
2024-10-08 15:25:00,255.56,255.67,255.56,255.6,400.0,251.0069,251.115,251.0069,251.0462,400.0
2024-10-08 15:30:00,255.59,255.89,255.59,255.8,1959.0,251.0364,251.3311,251.0364,251.2427,1959.0
2024-10-08 15:35:00,255.82,255.9,255.76,255.9,2190.0,251.2623,251.3409,251.2034,251.3409,2190.0
2024-10-08 15:40:00,255.86,255.86,255.75,255.82,5016.0,251.3016,251.3016,251.1935,251.2623,5016.0
2024-10-08 15:45:00,255.76,255.99,255.66,255.99,3163.0,251.2034,251.4293,251.1051,251.4293,3163.0
2024-10-08 15:50:00,255.9,256.06,255.82,256.03,8284.0,251.3409,251.498,251.2623,251.4686,8284.0
2024-10-08 15:55:00,256.0,256.37,255.7,255.72,34783.0,251.4391,251.8025,251.1444,251.1641,34783.0
2024-10-09 09:30:00,255.61,255.93,254.34,255.34,8376.0,251.056,251.3703,249.8087,250.7909,8376.0
2024-10-09 09:35:00,255.71,256.24,255.02,255.99,3777.0,251.1543,251.6748,250.4766,251.4293,3777.0
2024-10-09 09:40:00,256.51,257.29,256.32,257.0,5273.0,251.94,252.7061,251.7534,252.4213,5273.0
2024-10-09 09:45:00,256.52,257.07,256.52,256.87,2260.0,251.9498,252.49,251.9498,252.2936,2260.0
2024-10-09 09:50:00,257.06,257.75,257.05,257.74,4578.0,252.4802,253.1579,252.4704,253.1481,4578.0
2024-10-09 09:55:00,258.05,258.51,257.68,258.51,3212.0,253.4526,253.9044,253.0892,253.9044,3212.0
2024-10-09 10:00:00,258.49,258.49,257.78,257.78,3309.0,253.8847,253.8847,253.1874,253.1874,3309.0
2024-10-09 10:05:00,258.12,258.75,258.01,258.67,27731.0,253.5213,254.1401,253.4133,254.0615,27731.0
2024-10-09 10:10:00,258.7,258.7,257.59,257.59,3408.0,254.091,254.091,253.0008,253.0008,3408.0
2024-10-09 10:15:00,257.52,257.52,256.91,256.91,1007.0,252.932,252.932,252.3329,252.3329,1007.0
2024-10-09 10:20:00,256.7,256.84,256.62,256.65,600.0,252.1266,252.2641,252.048,252.0775,600.0
2024-10-09 10:25:00,256.74,257.2,256.73,257.03,1920.0,252.1659,252.6177,252.1561,252.4507,1920.0
2024-10-09 10:30:00,257.05,257.05,256.99,257.0,700.0,252.4704,252.4704,252.4115,252.4213,700.0
2024-10-09 10:35:00,257.0,257.5,257.0,257.5,1419.0,252.4213,252.9124,252.4213,252.9124,1419.0
2024-10-09 10:40:00,257.45,257.52,257.22,257.36,1422.0,252.8633,252.932,252.6374,252.7749,1422.0
2024-10-09 10:45:00,257.42,257.61,257.38,257.55,1877.0,252.8338,253.0204,252.7945,252.9615,1877.0
2024-10-09 10:50:00,257.79,257.79,257.71,257.71,200.0,253.1972,253.1972,253.1186,253.1186,200.0
2024-10-09 10:55:00,257.68,257.86,257.61,257.78,1133.0,253.0892,253.266,253.0204,253.1874,1133.0
2024-10-09 11:00:00,257.91,257.91,257.67,257.82,1469.0,253.3151,253.3151,253.0793,253.2267,1469.0
2024-10-09 11:05:00,257.81,257.91,257.8,257.81,1047.0,253.2168,253.3151,253.207,253.2168,1047.0
2024-10-09 11:10:00,257.9,257.96,257.69,257.96,6159.0,253.3052,253.3642,253.099,253.3642,6159.0
2024-10-09 11:15:00,257.85,257.85,257.66,257.66,441.0,253.2561,253.2561,253.0695,253.0695,441.0
2024-10-09 11:20:00,258.04,258.56,258.03,258.56,1885.0,253.4427,253.9535,253.4329,253.9535,1885.0
2024-10-09 11:25:00,258.56,258.58,258.36,258.52,1100.0,253.9535,253.9731,253.757,253.9142,1100.0
2024-10-09 11:30:00,258.56,258.81,258.56,258.81,1434.0,253.9535,254.199,253.9535,254.199,1434.0
2024-10-09 11:35:00,258.86,258.98,258.8,258.83,1506.0,254.2481,254.366,254.1892,254.2187,1506.0
2024-10-09 11:40:00,258.99,259.2,258.75,258.94,4025.0,254.3758,254.5821,254.1401,254.3267,4025.0
2024-10-09 11:45:00,259.2,259.21,258.95,258.99,1344.0,254.5821,254.5919,254.3365,254.3758,1344.0
2024-10-09 11:50:00,259.22,259.29,259.18,259.19,1500.0,254.6017,254.6705,254.5624,254.5723,1500.0
2024-10-09 11:55:00,259.08,259.08,258.9,258.91,1757.0,254.4642,254.4642,254.2874,254.2972,1757.0
2024-10-09 12:00:00,259.04,259.11,258.9,258.9,1056.0,254.4249,254.4937,254.2874,254.2874,1056.0
2024-10-09 12:05:00,259.02,259.02,258.91,258.91,698.0,254.4053,254.4053,254.2972,254.2972,698.0
2024-10-09 12:10:00,259.02,259.04,258.92,258.95,3534.0,254.4053,254.4249,254.3071,254.3365,3534.0
2024-10-09 12:15:00,258.92,258.92,258.67,258.77,2710.0,254.3071,254.3071,254.0615,254.1597,2710.0
2024-10-09 12:20:00,258.71,258.76,258.4,258.62,5922.0,254.1008,254.1499,253.7963,254.0124,5922.0
2024-10-09 12:25:00,258.79,258.79,258.61,258.61,302.0,254.1794,254.1794,254.0026,254.0026,302.0
2024-10-09 12:30:00,258.56,258.57,258.26,258.43,1125.0,253.9535,253.9633,253.6588,253.8258,1125.0
2024-10-09 12:35:00,258.43,258.43,258.28,258.34,1400.0,253.8258,253.8258,253.6785,253.7374,1400.0
2024-10-09 12:40:00,258.45,258.48,258.45,258.48,427.0,253.8454,253.8749,253.8454,253.8749,427.0
2024-10-09 12:45:00,258.45,258.52,258.39,258.4,1485.0,253.8454,253.9142,253.7865,253.7963,1485.0
2024-10-09 12:50:00,258.32,258.4,257.96,257.96,900.0,253.7178,253.7963,253.3642,253.3642,900.0
2024-10-09 12:55:00,257.94,257.94,257.85,257.86,300.0,253.3445,253.3445,253.2561,253.266,300.0
2024-10-09 13:00:00,257.9,257.9,257.64,257.78,1501.0,253.3052,253.3052,253.0499,253.1874,1501.0
2024-10-09 13:05:00,257.96,257.96,257.81,257.81,200.0,253.3642,253.3642,253.2168,253.2168,200.0
2024-10-09 13:10:00,257.67,258.22,257.66,258.03,2531.0,253.0793,253.6195,253.0695,253.4329,2531.0
2024-10-09 13:15:00,258.22,258.23,258.02,258.23,1287.0,253.6195,253.6294,253.4231,253.6294,1287.0
2024-10-09 13:20:00,258.31,258.34,258.13,258.23,1308.0,253.7079,253.7374,253.5311,253.6294,1308.0
2024-10-09 13:25:00,258.37,258.43,258.19,258.25,4198.0,253.7669,253.8258,253.5901,253.649,4198.0
2024-10-09 13:30:00,258.2,258.27,257.97,258.06,1628.0,253.5999,253.6686,253.374,253.4624,1628.0
2024-10-09 13:35:00,258.17,258.17,258.15,258.16,704.0,253.5704,253.5704,253.5508,253.5606,704.0
2024-10-09 13:40:00,258.27,258.42,258.23,258.23,2000.0,253.6686,253.816,253.6294,253.6294,2000.0
2024-10-09 13:45:00,258.24,258.39,257.77,257.77,3745.0,253.6392,253.7865,253.1776,253.1776,3745.0
2024-10-09 13:50:00,257.92,257.92,256.95,257.13,9889.0,253.3249,253.3249,252.3722,252.549,9889.0
2024-10-09 13:55:00,257.16,257.35,256.86,256.87,12877.0,252.5784,252.765,252.2838,252.2936,12877.0
2024-10-09 14:00:00,256.95,257.29,256.93,257.16,7464.0,252.3722,252.7061,252.3525,252.5784,7464.0
2024-10-09 14:05:00,257.29,257.3,256.86,256.86,9138.0,252.7061,252.7159,252.2838,252.2838,9138.0
2024-10-09 14:10:00,256.69,256.89,256.68,256.7,2194.0,252.1168,252.3132,252.107,252.1266,2194.0
2024-10-09 14:15:00,256.75,256.88,256.45,256.69,9434.0,252.1757,252.3034,251.8811,252.1168,9434.0
2024-10-09 14:20:00,256.66,256.78,255.89,255.94,28309.0,252.0873,252.2052,251.3311,251.3802,28309.0
2024-10-09 14:25:00,255.92,256.12,255.89,256.1,15034.0,251.3605,251.557,251.3311,251.5373,15034.0
2024-10-09 14:30:00,256.06,256.12,255.86,255.86,2517.0,251.498,251.557,251.3016,251.3016,2517.0
2024-10-09 14:35:00,256.0,256.19,255.69,255.99,7485.0,251.4391,251.6257,251.1346,251.4293,7485.0
2024-10-09 14:40:00,256.02,256.08,256.0,256.02,2062.0,251.4587,251.5177,251.4391,251.4587,2062.0
2024-10-09 14:45:00,256.08,256.13,256.03,256.11,2053.0,251.5177,251.5668,251.4686,251.5471,2053.0
2024-10-09 14:50:00,256.11,256.11,255.92,256.01,7212.0,251.5471,251.5471,251.3605,251.4489,7212.0
2024-10-09 14:55:00,256.03,256.13,255.9,256.04,6285.0,251.4686,251.5668,251.3409,251.4784,6285.0
2024-10-09 15:00:00,255.91,256.1,255.91,256.04,2000.0,251.3507,251.5373,251.3507,251.4784,2000.0
2024-10-09 15:05:00,256.06,256.66,256.06,256.55,10630.0,251.498,252.0873,251.498,251.9793,10630.0
2024-10-09 15:10:00,256.55,256.85,256.54,256.85,2989.0,251.9793,252.2739,251.9695,252.2739,2989.0
2024-10-09 15:15:00,256.92,257.11,256.84,257.11,3743.0,252.3427,252.5293,252.2641,252.5293,3743.0
2024-10-09 15:20:00,257.13,257.49,257.13,257.49,2784.0,252.549,252.9025,252.549,252.9025,2784.0
2024-10-09 15:25:00,257.49,257.71,257.44,257.71,2390.0,252.9025,253.1186,252.8534,253.1186,2390.0
2024-10-09 15:30:00,257.69,257.81,257.48,257.81,3605.0,253.099,253.2168,252.8927,253.2168,3605.0
2024-10-09 15:35:00,257.81,257.92,257.68,257.82,4766.0,253.2168,253.3249,253.0892,253.2267,4766.0
2024-10-09 15:40:00,257.84,257.84,257.68,257.69,4630.0,253.2463,253.2463,253.0892,253.099,4630.0
2024-10-09 15:45:00,257.76,258.01,257.76,257.91,7225.0,253.1677,253.4133,253.1677,253.3151,7225.0
2024-10-09 15:50:00,257.91,258.29,257.83,258.0,8739.0,253.3151,253.6883,253.2365,253.4035,8739.0
2024-10-09 15:55:00,258.2,258.33,257.88,257.9,36011.0,253.5999,253.7276,253.2856,253.3052,36011.0
2024-10-10 09:30:00,257.38,257.84,255.38,255.39,14198.0,252.7945,253.2463,250.8301,250.84,14198.0
2024-10-10 09:35:00,256.73,256.79,256.24,256.69,530.0,252.1561,252.215,251.6748,252.1168,530.0
2024-10-10 09:40:00,255.85,255.85,255.55,255.69,600.0,251.2918,251.2918,250.9971,251.1346,600.0
2024-10-10 09:45:00,256.01,256.01,255.26,255.28,1202.0,251.4489,251.4489,250.7123,250.7319,1202.0
2024-10-10 09:50:00,256.02,256.41,255.62,256.36,2581.0,251.4587,251.8418,251.0659,251.7927,2581.0
2024-10-10 09:55:00,256.11,256.21,255.3,255.83,7446.0,251.5471,251.6454,250.7516,251.2721,7446.0
2024-10-10 10:00:00,255.54,256.11,255.54,256.11,2896.0,250.9873,251.5471,250.9873,251.5471,2896.0
2024-10-10 10:05:00,256.09,256.47,256.08,256.15,3022.0,251.5275,251.9007,251.5177,251.5864,3022.0
2024-10-10 10:10:00,256.05,256.24,256.03,256.03,600.0,251.4882,251.6748,251.4686,251.4686,600.0
2024-10-10 10:15:00,256.5,256.5,256.08,256.08,712.0,251.9302,251.9302,251.5177,251.5177,712.0
2024-10-10 10:20:00,256.55,256.58,256.37,256.56,1114.0,251.9793,252.0088,251.8025,251.9891,1114.0
2024-10-10 10:25:00,256.7,256.7,256.14,256.42,4334.0,252.1266,252.1266,251.5766,251.8516,4334.0
2024-10-10 10:30:00,256.5,256.95,256.5,256.94,1000.0,251.9302,252.3722,251.9302,252.3623,1000.0
2024-10-10 10:35:00,257.05,257.05,257.05,257.05,100.0,252.4704,252.4704,252.4704,252.4704,100.0
2024-10-10 10:40:00,256.83,256.92,256.82,256.92,1010.0,252.2543,252.3427,252.2445,252.3427,1010.0
2024-10-10 10:45:00,256.88,256.98,256.55,256.55,2400.0,252.3034,252.4016,251.9793,251.9793,2400.0
2024-10-10 10:50:00,256.7,256.7,256.54,256.54,869.0,252.1266,252.1266,251.9695,251.9695,869.0
2024-10-10 10:55:00,256.54,256.72,256.48,256.6,780.0,251.9695,252.1463,251.9105,252.0284,780.0
2024-10-10 11:00:00,256.7,256.88,256.7,256.88,549.0,252.1266,252.3034,252.1266,252.3034,549.0
2024-10-10 11:05:00,256.91,257.26,256.82,257.26,1138.0,252.3329,252.6766,252.2445,252.6766,1138.0
2024-10-10 11:10:00,257.31,257.42,257.29,257.29,1622.0,252.7258,252.8338,252.7061,252.7061,1622.0
2024-10-10 11:15:00,257.52,257.52,257.52,257.52,100.0,252.932,252.932,252.932,252.932,100.0
2024-10-10 11:20:00,257.5,257.5,257.38,257.38,1250.0,252.9124,252.9124,252.7945,252.7945,1250.0
2024-10-10 11:25:00,257.43,257.43,257.25,257.41,1559.0,252.8436,252.8436,252.6668,252.824,1559.0
2024-10-10 11:30:00,257.37,257.48,257.37,257.47,700.0,252.7847,252.8927,252.7847,252.8829,700.0
2024-10-10 11:35:00,257.38,257.44,257.14,257.44,2768.0,252.7945,252.8534,252.5588,252.8534,2768.0
2024-10-10 11:40:00,257.42,257.42,257.42,257.42,546.0,252.8338,252.8338,252.8338,252.8338,546.0
2024-10-10 11:45:00,257.54,257.6,257.54,257.6,250.0,252.9517,253.0106,252.9517,253.0106,250.0
2024-10-10 11:50:00,257.47,257.47,257.19,257.24,1003.0,252.8829,252.8829,252.6079,252.657,1003.0
2024-10-10 11:55:00,257.31,257.37,257.21,257.28,1086.0,252.7258,252.7847,252.6275,252.6963,1086.0
2024-10-10 12:00:00,257.36,257.38,257.21,257.33,2692.0,252.7749,252.7945,252.6275,252.7454,2692.0
2024-10-10 12:05:00,257.34,257.34,257.34,257.34,100.0,252.7552,252.7552,252.7552,252.7552,100.0
2024-10-10 12:10:00,257.43,257.49,257.37,257.49,886.0,252.8436,252.9025,252.7847,252.9025,886.0
2024-10-10 12:15:00,257.43,257.47,257.42,257.44,5400.0,252.8436,252.8829,252.8338,252.8534,5400.0
2024-10-10 12:20:00,257.49,257.53,257.45,257.46,517.0,252.9025,252.9418,252.8633,252.8731,517.0
2024-10-10 12:25:00,257.47,257.47,257.02,257.29,2711.0,252.8829,252.8829,252.4409,252.7061,2711.0
2024-10-10 12:30:00,257.31,257.31,257.12,257.12,502.0,252.7258,252.7258,252.5391,252.5391,502.0
2024-10-10 12:35:00,257.33,257.33,257.32,257.33,112.0,252.7454,252.7454,252.7356,252.7454,112.0
2024-10-10 12:40:00,257.07,257.07,256.81,256.81,785.0,252.49,252.49,252.2347,252.2347,785.0
2024-10-10 12:45:00,256.59,256.59,256.59,256.59,223.0,252.0186,252.0186,252.0186,252.0186,223.0
2024-10-10 12:50:00,256.65,256.65,256.65,256.65,300.0,252.0775,252.0775,252.0775,252.0775,300.0
2024-10-10 12:55:00,256.65,256.75,256.56,256.75,2803.0,252.0775,252.1757,251.9891,252.1757,2803.0
2024-10-10 13:00:00,256.5,256.5,256.49,256.5,600.0,251.9302,251.9302,251.9204,251.9302,600.0
2024-10-10 13:05:00,256.29,256.4,256.09,256.15,1374.0,251.7239,251.832,251.5275,251.5864,1374.0
2024-10-10 13:10:00,256.21,256.35,256.2,256.32,710.0,251.6454,251.7829,251.6355,251.7534,710.0
2024-10-10 13:15:00,256.37,256.81,256.37,256.81,2495.0,251.8025,252.2347,251.8025,252.2347,2495.0
2024-10-10 13:20:00,256.83,256.94,256.83,256.94,867.0,252.2543,252.3623,252.2543,252.3623,867.0
2024-10-10 13:25:00,256.93,256.96,256.83,256.96,1557.0,252.3525,252.382,252.2543,252.382,1557.0
2024-10-10 13:30:00,257.08,257.09,257.08,257.08,162.0,252.4999,252.5097,252.4999,252.4999,162.0
2024-10-10 13:35:00,256.98,257.09,256.98,257.09,2595.0,252.4016,252.5097,252.4016,252.5097,2595.0
2024-10-10 13:40:00,256.99,257.13,256.95,256.99,4923.0,252.4115,252.549,252.3722,252.4115,4923.0
2024-10-10 13:45:00,256.99,257.09,256.83,256.83,800.0,252.4115,252.5097,252.2543,252.2543,800.0
2024-10-10 13:50:00,256.81,256.81,256.64,256.65,1120.0,252.2347,252.2347,252.0677,252.0775,1120.0
2024-10-10 13:55:00,256.72,256.92,256.61,256.92,701.0,252.1463,252.3427,252.0382,252.3427,701.0
2024-10-10 14:00:00,256.85,256.9,256.82,256.82,622.0,252.2739,252.3231,252.2445,252.2445,622.0
2024-10-10 14:05:00,256.93,256.94,256.87,256.87,400.0,252.3525,252.3623,252.2936,252.2936,400.0
2024-10-10 14:10:00,256.95,257.03,256.76,256.76,1858.0,252.3722,252.4507,252.1856,252.1856,1858.0
2024-10-10 14:15:00,256.75,256.75,256.65,256.67,1044.0,252.1757,252.1757,252.0775,252.0972,1044.0
2024-10-10 14:20:00,256.68,256.82,256.61,256.76,2742.0,252.107,252.2445,252.0382,252.1856,2742.0
2024-10-10 14:25:00,256.78,256.82,256.72,256.8,3252.0,252.2052,252.2445,252.1463,252.2248,3252.0
2024-10-10 14:30:00,256.71,256.73,256.66,256.73,737.0,252.1364,252.1561,252.0873,252.1561,737.0
2024-10-10 14:35:00,256.73,256.73,256.57,256.68,516.0,252.1561,252.1561,251.9989,252.107,516.0
2024-10-10 14:40:00,256.67,256.75,256.3,256.42,1958.0,252.0972,252.1757,251.7337,251.8516,1958.0
2024-10-10 14:45:00,256.52,256.6,256.52,256.6,410.0,251.9498,252.0284,251.9498,252.0284,410.0
2024-10-10 14:50:00,256.55,256.57,256.51,256.51,380.0,251.9793,251.9989,251.94,251.94,380.0
2024-10-10 14:55:00,256.56,256.61,256.45,256.61,2418.0,251.9891,252.0382,251.8811,252.0382,2418.0
2024-10-10 15:00:00,256.64,256.71,256.49,256.58,2218.0,252.0677,252.1364,251.9204,252.0088,2218.0
2024-10-10 15:05:00,256.58,256.58,256.43,256.44,1163.0,252.0088,252.0088,251.8614,251.8713,1163.0
2024-10-10 15:10:00,256.52,256.56,256.52,256.56,300.0,251.9498,251.9891,251.9498,251.9891,300.0
2024-10-10 15:15:00,256.41,256.45,256.34,256.45,3031.0,251.8418,251.8811,251.773,251.8811,3031.0
2024-10-10 15:20:00,256.49,256.61,256.39,256.56,4334.0,251.9204,252.0382,251.8221,251.9891,4334.0
2024-10-10 15:25:00,256.56,256.56,256.42,256.42,820.0,251.9891,251.9891,251.8516,251.8516,820.0
2024-10-10 15:30:00,256.5,256.62,256.45,256.6,3253.0,251.9302,252.048,251.8811,252.0284,3253.0
2024-10-10 15:35:00,256.61,256.71,256.54,256.7,2532.0,252.0382,252.1364,251.9695,252.1266,2532.0
2024-10-10 15:40:00,256.72,256.81,256.59,256.81,8648.0,252.1463,252.2347,252.0186,252.2347,8648.0
2024-10-10 15:45:00,256.85,257.05,256.84,257.05,2656.0,252.2739,252.4704,252.2641,252.4704,2656.0
2024-10-10 15:50:00,257.0,257.12,256.91,257.04,6035.0,252.4213,252.5391,252.3329,252.4606,6035.0
2024-10-10 15:55:00,257.12,257.39,256.78,256.8,41216.0,252.5391,252.8043,252.2052,252.2248,41216.0
2024-10-11 09:30:00,257.39,259.97,257.39,259.92,17296.0,252.8043,255.3384,252.8043,255.2893,17296.0
2024-10-11 09:35:00,258.73,258.86,257.46,257.46,3410.0,254.1205,254.2481,252.8731,252.8731,3410.0
2024-10-11 09:40:00,258.15,258.22,257.48,258.22,3671.0,253.5508,253.6195,252.8927,253.6195,3671.0
2024-10-11 09:45:00,258.23,258.63,257.74,257.74,6660.0,253.6294,254.0222,253.1481,253.1481,6660.0
2024-10-11 09:50:00,257.96,258.7,257.79,258.67,2575.0,253.3642,254.091,253.1972,254.0615,2575.0
2024-10-11 09:55:00,258.47,259.41,258.46,259.22,8225.0,253.8651,254.7883,253.8553,254.6017,8225.0
2024-10-11 10:00:00,259.39,259.79,258.9,259.0,11612.0,254.7687,255.1616,254.2874,254.3856,11612.0
2024-10-11 10:05:00,259.0,259.2,258.82,259.07,4071.0,254.3856,254.5821,254.2089,254.4544,4071.0
2024-10-11 10:10:00,259.07,259.42,258.9,259.24,2458.0,254.4544,254.7982,254.2874,254.6214,2458.0
2024-10-11 10:15:00,259.21,259.33,259.2,259.23,2007.0,254.5919,254.7098,254.5821,254.6115,2007.0
2024-10-11 10:20:00,259.23,259.32,259.14,259.32,662.0,254.6115,254.6999,254.5231,254.6999,662.0
2024-10-11 10:25:00,259.48,259.64,259.42,259.47,4608.0,254.8571,255.0142,254.7982,254.8473,4608.0
2024-10-11 10:30:00,259.49,259.65,259.22,259.25,8568.0,254.8669,255.0241,254.6017,254.6312,8568.0
2024-10-11 10:35:00,259.33,259.48,259.14,259.29,9670.0,254.7098,254.8571,254.5231,254.6705,9670.0
2024-10-11 10:40:00,259.3,259.59,259.25,259.59,6872.0,254.6803,254.9651,254.6312,254.9651,6872.0
2024-10-11 10:45:00,259.78,259.95,259.7,259.84,2129.0,255.1517,255.3187,255.0732,255.2107,2129.0
2024-10-11 10:50:00,259.95,260.0,259.82,259.82,1495.0,255.3187,255.3678,255.191,255.191,1495.0
2024-10-11 10:55:00,259.98,260.06,259.9,259.93,1968.0,255.3482,255.4268,255.2696,255.2991,1968.0
2024-10-11 11:00:00,259.93,260.05,259.73,259.73,1691.0,255.2991,255.4169,255.1026,255.1026,1691.0
2024-10-11 11:05:00,259.77,260.1,259.77,260.0,2309.0,255.1419,255.466,255.1419,255.3678,2309.0
2024-10-11 11:10:00,260.23,260.32,259.99,260.32,3138.0,255.5937,255.6821,255.358,255.6821,3138.0
2024-10-11 11:15:00,260.41,260.51,260.29,260.35,2121.0,255.7705,255.8687,255.6527,255.7116,2121.0
2024-10-11 11:20:00,260.3,260.31,260.0,260.01,4744.0,255.6625,255.6723,255.3678,255.3776,4744.0
2024-10-11 11:25:00,259.88,260.14,259.88,260.14,3900.0,255.25,255.5053,255.25,255.5053,3900.0
2024-10-11 11:30:00,260.18,260.68,260.13,260.68,1390.0,255.5446,256.0357,255.4955,256.0357,1390.0
2024-10-11 11:35:00,260.56,260.92,260.56,260.92,1477.0,255.9179,256.2714,255.9179,256.2714,1477.0
2024-10-11 11:40:00,260.91,260.91,260.67,260.67,1808.0,256.2616,256.2616,256.0259,256.0259,1808.0
2024-10-11 11:45:00,260.77,260.77,260.54,260.56,1307.0,256.1241,256.1241,255.8982,255.9179,1307.0
2024-10-11 11:50:00,260.7,260.71,260.55,260.7,1954.0,256.0554,256.0652,255.908,256.0554,1954.0
2024-10-11 11:55:00,260.57,260.69,260.31,260.31,1908.0,255.9277,256.0455,255.6723,255.6723,1908.0
2024-10-11 12:00:00,260.47,260.47,260.3,260.42,1297.0,255.8295,255.8295,255.6625,255.7803,1297.0
2024-10-11 12:05:00,260.38,260.42,260.0,260.02,4181.0,255.7411,255.7803,255.3678,255.3875,4181.0
2024-10-11 12:10:00,260.04,260.06,259.93,259.98,2411.0,255.4071,255.4268,255.2991,255.3482,2411.0
2024-10-11 12:15:00,260.06,260.08,259.91,259.99,1266.0,255.4268,255.4464,255.2794,255.358,1266.0
2024-10-11 12:20:00,259.87,259.87,259.75,259.79,400.0,255.2401,255.2401,255.1223,255.1616,400.0
2024-10-11 12:25:00,259.81,259.81,259.46,259.47,1008.0,255.1812,255.1812,254.8374,254.8473,1008.0
2024-10-11 12:30:00,259.44,259.74,259.44,259.74,1745.0,254.8178,255.1125,254.8178,255.1125,1745.0
2024-10-11 12:35:00,259.55,259.6,259.55,259.58,422.0,254.9258,254.975,254.9258,254.9553,422.0
2024-10-11 12:40:00,259.66,259.66,259.66,259.66,200.0,255.0339,255.0339,255.0339,255.0339,200.0
2024-10-11 12:45:00,259.46,259.65,259.43,259.56,925.0,254.8374,255.0241,254.808,254.9357,925.0
2024-10-11 12:50:00,259.66,259.66,259.46,259.63,1138.0,255.0339,255.0339,254.8374,255.0044,1138.0
2024-10-11 12:55:00,259.6,259.82,259.53,259.78,1389.0,254.975,255.191,254.9062,255.1517,1389.0
2024-10-11 13:00:00,259.88,260.02,259.68,259.74,2817.0,255.25,255.3875,255.0535,255.1125,2817.0
2024-10-11 13:05:00,259.88,259.88,259.75,259.75,300.0,255.25,255.25,255.1223,255.1223,300.0
2024-10-11 13:10:00,259.69,259.77,259.69,259.7,600.0,255.0634,255.1419,255.0634,255.0732,600.0
2024-10-11 13:15:00,259.8,259.8,259.7,259.7,880.0,255.1714,255.1714,255.0732,255.0732,880.0
2024-10-11 13:20:00,259.78,259.88,259.68,259.69,1300.0,255.1517,255.25,255.0535,255.0634,1300.0
2024-10-11 13:25:00,259.69,259.69,259.69,259.69,0.0,255.0634,255.0634,255.0634,255.0634,0.0
2024-10-11 13:30:00,259.84,259.86,259.82,259.82,1110.0,255.2107,255.2303,255.191,255.191,1110.0
2024-10-11 13:35:00,259.85,259.85,259.67,259.72,1920.0,255.2205,255.2205,255.0437,255.0928,1920.0
2024-10-11 13:40:00,259.69,259.71,259.5,259.65,11762.0,255.0634,255.083,254.8767,255.0241,11762.0
2024-10-11 13:45:00,259.62,259.76,259.55,259.55,8446.0,254.9946,255.1321,254.9258,254.9258,8446.0
2024-10-11 13:50:00,259.45,259.45,259.28,259.28,2080.0,254.8276,254.8276,254.6607,254.6607,2080.0
2024-10-11 13:55:00,259.28,259.36,259.16,259.29,5149.0,254.6607,254.7392,254.5428,254.6705,5149.0
2024-10-11 14:00:00,259.32,259.49,259.32,259.47,3531.0,254.6999,254.8669,254.6999,254.8473,3531.0
2024-10-11 14:05:00,259.4,259.8,259.38,259.8,4336.0,254.7785,255.1714,254.7589,255.1714,4336.0
2024-10-11 14:10:00,259.81,259.9,259.79,259.85,4410.0,255.1812,255.2696,255.1616,255.2205,4410.0
2024-10-11 14:15:00,259.89,259.91,259.86,259.91,2709.0,255.2598,255.2794,255.2303,255.2794,2709.0
2024-10-11 14:20:00,259.91,259.97,259.73,259.74,5904.0,255.2794,255.3384,255.1026,255.1125,5904.0
2024-10-11 14:25:00,259.73,259.75,259.64,259.75,1232.0,255.1026,255.1223,255.0142,255.1223,1232.0
2024-10-11 14:30:00,259.66,259.66,259.59,259.59,406.0,255.0339,255.0339,254.9651,254.9651,406.0
2024-10-11 14:35:00,259.59,259.63,259.33,259.33,2393.0,254.9651,255.0044,254.7098,254.7098,2393.0
2024-10-11 14:40:00,259.45,259.54,259.34,259.4,2562.0,254.8276,254.916,254.7196,254.7785,2562.0
2024-10-11 14:45:00,259.64,259.77,259.56,259.6,2796.0,255.0142,255.1419,254.9357,254.975,2796.0
2024-10-11 14:50:00,259.64,259.69,259.59,259.6,626.0,255.0142,255.0634,254.9651,254.975,626.0
2024-10-11 14:55:00,259.6,259.81,259.59,259.81,3056.0,254.975,255.1812,254.9651,255.1812,3056.0
2024-10-11 15:00:00,259.77,260.0,259.76,260.0,1682.0,255.1419,255.3678,255.1321,255.3678,1682.0
2024-10-11 15:05:00,259.97,260.05,259.83,260.05,2093.0,255.3384,255.4169,255.2009,255.4169,2093.0
2024-10-11 15:10:00,259.9,260.21,259.9,260.06,3516.0,255.2696,255.5741,255.2696,255.4268,3516.0
2024-10-11 15:15:00,260.14,260.14,260.04,260.07,2166.0,255.5053,255.5053,255.4071,255.4366,2166.0
2024-10-11 15:20:00,260.06,260.11,260.05,260.06,1557.0,255.4268,255.4759,255.4169,255.4268,1557.0
2024-10-11 15:25:00,260.03,260.09,259.92,259.98,4867.0,255.3973,255.4562,255.2893,255.3482,4867.0
2024-10-11 15:30:00,259.95,260.37,259.91,260.37,5684.0,255.3187,255.7312,255.2794,255.7312,5684.0
2024-10-11 15:35:00,260.32,260.37,260.19,260.24,4634.0,255.6821,255.7312,255.5544,255.6036,4634.0
2024-10-11 15:40:00,260.24,260.24,260.08,260.13,4986.0,255.6036,255.6036,255.4464,255.4955,4986.0
2024-10-11 15:45:00,260.1,260.5,260.0,260.42,7163.0,255.466,255.8589,255.3678,255.7803,7163.0
2024-10-11 15:50:00,260.52,260.73,260.39,260.56,14672.0,255.8786,256.0848,255.7509,255.9179,14672.0
2024-10-11 15:55:00,260.5,260.81,260.47,260.52,29030.0,255.8589,256.1634,255.8295,255.8786,29030.0
2024-10-14 09:30:00,259.84,260.29,259.01,259.24,6231.0,255.2107,255.6527,254.3955,254.6214,6231.0
2024-10-14 09:35:00,259.08,259.86,259.08,259.58,2080.0,254.4642,255.2303,254.4642,254.9553,2080.0
2024-10-14 09:40:00,259.37,259.63,259.2,259.49,2643.0,254.7491,255.0044,254.5821,254.8669,2643.0
2024-10-14 09:45:00,259.17,260.03,259.17,260.03,1824.0,254.5526,255.3973,254.5526,255.3973,1824.0
2024-10-14 09:50:00,259.71,259.9,259.31,259.34,3861.0,255.083,255.2696,254.6901,254.7196,3861.0
2024-10-14 09:55:00,259.28,259.3,259.06,259.08,880.0,254.6607,254.6803,254.4446,254.4642,880.0
2024-10-14 10:00:00,259.18,259.46,259.0,259.0,10997.0,254.5624,254.8374,254.3856,254.3856,10997.0
2024-10-14 10:05:00,259.03,259.22,258.94,259.18,4929.0,254.4151,254.6017,254.3267,254.5624,4929.0
2024-10-14 10:10:00,259.06,259.39,259.06,259.38,7426.0,254.4446,254.7687,254.4446,254.7589,7426.0
2024-10-14 10:15:00,259.38,259.4,259.2,259.31,4053.0,254.7589,254.7785,254.5821,254.6901,4053.0
2024-10-14 10:20:00,259.44,259.82,259.22,259.81,1056.0,254.8178,255.191,254.6017,255.1812,1056.0
2024-10-14 10:25:00,259.79,259.92,259.56,259.68,1900.0,255.1616,255.2893,254.9357,255.0535,1900.0
2024-10-14 10:30:00,259.69,260.37,259.69,260.15,2819.0,255.0634,255.7312,255.0634,255.5152,2819.0
2024-10-14 10:35:00,260.13,260.42,260.1,260.31,946.0,255.4955,255.7803,255.466,255.6723,946.0
2024-10-14 10:40:00,260.42,260.61,260.36,260.36,2225.0,255.7803,255.967,255.7214,255.7214,2225.0
2024-10-14 10:45:00,260.36,260.49,260.3,260.3,1987.0,255.7214,255.8491,255.6625,255.6625,1987.0
2024-10-14 10:50:00,260.59,260.8,260.59,260.8,1106.0,255.9473,256.1536,255.9473,256.1536,1106.0
2024-10-14 10:55:00,260.81,261.05,260.63,261.05,3038.0,256.1634,256.3991,255.9866,256.3991,3038.0
2024-10-14 11:00:00,261.04,261.23,260.83,260.83,4404.0,256.3893,256.5759,256.183,256.183,4404.0
2024-10-14 11:05:00,260.82,261.26,260.8,261.15,1048.0,256.1732,256.6054,256.1536,256.4973,1048.0
2024-10-14 11:10:00,261.27,261.52,261.26,261.52,500.0,256.6152,256.8607,256.6054,256.8607,500.0
2024-10-14 11:15:00,261.37,261.56,261.36,261.5,2381.0,256.7134,256.9,256.7036,256.8411,2381.0
2024-10-14 11:20:00,261.43,261.44,261.2,261.2,1769.0,256.7724,256.7822,256.5464,256.5464,1769.0
2024-10-14 11:25:00,261.04,261.2,261.04,261.13,2961.0,256.3893,256.5464,256.3893,256.4777,2961.0
2024-10-14 11:30:00,261.24,261.34,261.24,261.34,1300.0,256.5857,256.684,256.5857,256.684,1300.0
2024-10-14 11:35:00,261.51,261.64,261.49,261.64,902.0,256.8509,256.9786,256.8313,256.9786,902.0
2024-10-14 11:40:00,261.64,261.82,261.64,261.81,1100.0,256.9786,257.1554,256.9786,257.1456,1100.0
2024-10-14 11:45:00,261.75,261.77,261.56,261.59,1425.0,257.0866,257.1063,256.9,256.9295,1425.0
2024-10-14 11:50:00,261.59,261.59,261.59,261.59,100.0,256.9295,256.9295,256.9295,256.9295,100.0
2024-10-14 11:55:00,261.69,261.79,261.61,261.73,1215.0,257.0277,257.1259,256.9491,257.067,1215.0
2024-10-14 12:00:00,261.74,261.85,261.66,261.66,1278.0,257.0768,257.1849,256.9983,256.9983,1278.0
2024-10-14 12:05:00,261.69,261.7,261.64,261.64,500.0,257.0277,257.0375,256.9786,256.9786,500.0
2024-10-14 12:10:00,261.71,261.71,261.66,261.66,300.0,257.0474,257.0474,256.9983,256.9983,300.0
2024-10-14 12:15:00,261.66,261.66,261.3,261.38,6437.0,256.9983,256.9983,256.6447,256.7232,6437.0
2024-10-14 12:20:00,261.4,261.6,261.39,261.54,1500.0,256.7429,256.9393,256.7331,256.8804,1500.0
2024-10-14 12:25:00,261.54,261.54,261.47,261.48,962.0,256.8804,256.8804,256.8116,256.8215,962.0
2024-10-14 12:30:00,261.61,261.67,261.53,261.53,1426.0,256.9491,257.0081,256.8706,256.8706,1426.0
2024-10-14 12:35:00,261.6,261.6,261.28,261.32,1132.0,256.9393,256.9393,256.625,256.6643,1132.0
2024-10-14 12:40:00,261.26,261.26,261.24,261.24,300.0,256.6054,256.6054,256.5857,256.5857,300.0
2024-10-14 12:45:00,261.35,261.35,261.08,261.08,2221.0,256.6938,256.6938,256.4286,256.4286,2221.0
2024-10-14 12:50:00,261.17,261.18,261.08,261.17,642.0,256.517,256.5268,256.4286,256.517,642.0
2024-10-14 12:55:00,261.26,261.34,261.26,261.32,1277.0,256.6054,256.684,256.6054,256.6643,1277.0
2024-10-14 13:00:00,261.38,261.46,261.37,261.42,805.0,256.7232,256.8018,256.7134,256.7625,805.0
2024-10-14 13:05:00,261.44,261.44,261.3,261.37,1901.0,256.7822,256.7822,256.6447,256.7134,1901.0
2024-10-14 13:10:00,261.5,261.5,261.44,261.44,405.0,256.8411,256.8411,256.7822,256.7822,405.0
2024-10-14 13:15:00,261.36,261.49,261.36,261.49,1323.0,256.7036,256.8313,256.7036,256.8313,1323.0
2024-10-14 13:20:00,261.4,261.59,261.4,261.59,797.0,256.7429,256.9295,256.7429,256.9295,797.0
2024-10-14 13:25:00,261.51,261.57,261.43,261.48,659.0,256.8509,256.9099,256.7724,256.8215,659.0
2024-10-14 13:30:00,261.49,261.49,261.13,261.16,1255.0,256.8313,256.8313,256.4777,256.5072,1255.0
2024-10-14 13:35:00,261.19,261.19,261.1,261.1,2904.0,256.5366,256.5366,256.4482,256.4482,2904.0
2024-10-14 13:40:00,261.16,261.2,261.14,261.2,600.0,256.5072,256.5464,256.4875,256.5464,600.0
2024-10-14 13:45:00,261.1,261.17,261.01,261.17,4208.0,256.4482,256.517,256.3598,256.517,4208.0
2024-10-14 13:50:00,261.25,261.39,261.22,261.27,1481.0,256.5956,256.7331,256.5661,256.6152,1481.0
2024-10-14 13:55:00,261.24,261.3,261.21,261.27,604.0,256.5857,256.6447,256.5563,256.6152,604.0
2024-10-14 14:00:00,261.12,261.18,261.12,261.18,300.0,256.4679,256.5268,256.4679,256.5268,300.0
2024-10-14 14:05:00,261.16,261.49,261.16,261.49,1674.0,256.5072,256.8313,256.5072,256.8313,1674.0
2024-10-14 14:10:00,261.48,261.52,261.47,261.52,2675.0,256.8215,256.8607,256.8116,256.8607,2675.0
2024-10-14 14:15:00,261.56,261.62,261.5,261.51,1779.0,256.9,256.959,256.8411,256.8509,1779.0
2024-10-14 14:20:00,261.49,261.59,261.49,261.56,502.0,256.8313,256.9295,256.8313,256.9,502.0
2024-10-14 14:25:00,261.63,261.64,261.42,261.42,1481.0,256.9688,256.9786,256.7625,256.7625,1481.0
2024-10-14 14:30:00,261.45,261.65,261.45,261.61,1400.0,256.792,256.9884,256.792,256.9491,1400.0
2024-10-14 14:35:00,261.73,261.82,261.67,261.74,1510.0,257.067,257.1554,257.0081,257.0768,1510.0
2024-10-14 14:40:00,261.7,261.79,261.7,261.7,800.0,257.0375,257.1259,257.0375,257.0375,800.0
2024-10-14 14:45:00,261.72,261.73,261.59,261.59,800.0,257.0572,257.067,256.9295,256.9295,800.0
2024-10-14 14:50:00,261.55,261.55,261.47,261.5,925.0,256.8902,256.8902,256.8116,256.8411,925.0
2024-10-14 14:55:00,261.56,261.56,261.3,261.35,3597.0,256.9,256.9,256.6447,256.6938,3597.0
2024-10-14 15:00:00,261.4,261.53,261.34,261.48,6311.0,256.7429,256.8706,256.684,256.8215,6311.0
2024-10-14 15:05:00,261.54,261.59,261.36,261.43,2303.0,256.8804,256.9295,256.7036,256.7724,2303.0
2024-10-14 15:10:00,261.45,261.53,261.45,261.47,2006.0,256.792,256.8706,256.792,256.8116,2006.0
2024-10-14 15:15:00,261.47,261.52,261.43,261.43,1247.0,256.8116,256.8607,256.7724,256.7724,1247.0
2024-10-14 15:20:00,261.43,261.71,261.4,261.71,2571.0,256.7724,257.0474,256.7429,257.0474,2571.0
2024-10-14 15:25:00,261.74,261.74,261.55,261.56,1958.0,257.0768,257.0768,256.8902,256.9,1958.0
2024-10-14 15:30:00,261.55,261.55,261.38,261.43,2218.0,256.8902,256.8902,256.7232,256.7724,2218.0
2024-10-14 15:35:00,261.44,261.52,261.18,261.29,4650.0,256.7822,256.8607,256.5268,256.6348,4650.0
2024-10-14 15:40:00,261.32,261.44,261.26,261.39,5221.0,256.6643,256.7822,256.6054,256.7331,5221.0
2024-10-14 15:45:00,261.17,261.49,261.06,261.47,5488.0,256.517,256.8313,256.4089,256.8116,5488.0
2024-10-14 15:50:00,261.55,261.56,261.2,261.39,5362.0,256.8902,256.9,256.5464,256.7331,5362.0
2024-10-14 15:55:00,261.34,261.9,261.34,261.5,46278.0,256.684,257.234,256.684,256.8411,46278.0
2024-10-15 09:30:00,262.72,263.24,262.72,263.24,9777.0,258.0394,258.5501,258.0394,258.5501,9777.0
2024-10-15 09:35:00,262.7,262.93,262.09,262.86,1672.0,258.0197,258.2456,257.4206,258.1769,1672.0
2024-10-15 09:40:00,262.47,262.83,262.47,262.66,1129.0,257.7938,258.1474,257.7938,257.9804,1129.0
2024-10-15 09:45:00,262.9,263.59,262.9,263.59,3048.0,258.2162,258.8939,258.2162,258.8939,3048.0
2024-10-15 09:50:00,263.23,263.33,262.85,263.02,2070.0,258.5403,258.6385,258.1671,258.334,2070.0
2024-10-15 09:55:00,262.56,262.58,262.22,262.58,4308.0,257.8822,257.9019,257.5483,257.9019,4308.0
2024-10-15 10:00:00,262.63,263.09,262.6,263.09,2738.0,257.951,258.4028,257.9215,258.4028,2738.0
2024-10-15 10:05:00,262.67,263.04,262.64,263.04,2489.0,257.9903,258.3537,257.9608,258.3537,2489.0
2024-10-15 10:10:00,262.99,263.58,262.99,263.47,1664.0,258.3046,258.884,258.3046,258.776,1664.0
2024-10-15 10:15:00,263.59,264.12,263.41,264.12,12994.0,258.8939,259.4144,258.7171,259.4144,12994.0
2024-10-15 10:20:00,264.06,264.31,264.03,264.19,1182.0,259.3555,259.601,259.326,259.4832,1182.0
2024-10-15 10:25:00,264.23,264.5,264.22,264.24,1315.0,259.5225,259.7877,259.5126,259.5323,1315.0
2024-10-15 10:30:00,264.13,264.46,264.03,264.25,3552.0,259.4242,259.7484,259.326,259.5421,3552.0
2024-10-15 10:35:00,264.15,264.72,264.15,264.4,2087.0,259.4439,260.0037,259.4439,259.6894,2087.0
2024-10-15 10:40:00,264.59,264.77,264.37,264.41,4743.0,259.8761,260.0528,259.66,259.6993,4743.0
2024-10-15 10:45:00,264.6,264.6,264.34,264.34,1672.0,259.8859,259.8859,259.6305,259.6305,1672.0
2024-10-15 10:50:00,264.33,264.54,264.05,264.05,3174.0,259.6207,259.8269,259.3457,259.3457,3174.0
2024-10-15 10:55:00,263.86,263.96,263.5,263.79,9897.0,259.1591,259.2573,258.8055,259.0903,9897.0
2024-10-15 11:00:00,263.55,263.63,263.41,263.48,3732.0,258.8546,258.9332,258.7171,258.7858,3732.0
2024-10-15 11:05:00,263.48,263.7,263.47,263.63,2053.0,258.7858,259.0019,258.776,258.9332,2053.0
2024-10-15 11:10:00,263.63,263.64,262.84,262.84,1419.0,258.9332,258.943,258.1572,258.1572,1419.0
2024-10-15 11:15:00,263.06,263.07,262.65,262.8,5457.0,258.3733,258.3831,257.9706,258.1179,5457.0
2024-10-15 11:20:00,262.94,263.14,262.72,262.77,2214.0,258.2554,258.4519,258.0394,258.0885,2214.0
2024-10-15 11:25:00,262.91,263.2,262.63,263.2,6919.0,258.226,258.5108,257.951,258.5108,6919.0
2024-10-15 11:30:00,263.08,263.14,262.91,262.93,1737.0,258.393,258.4519,258.226,258.2456,1737.0
2024-10-15 11:35:00,262.9,263.11,262.9,262.91,1460.0,258.2162,258.4224,258.2162,258.226,1460.0
2024-10-15 11:40:00,263.02,263.3,262.9,263.14,3663.0,258.334,258.609,258.2162,258.4519,3663.0
2024-10-15 11:45:00,263.15,263.15,262.69,262.88,8537.0,258.4617,258.4617,258.0099,258.1965,8537.0
2024-10-15 11:50:00,262.87,263.22,262.8,262.96,2512.0,258.1867,258.5305,258.1179,258.2751,2512.0
2024-10-15 11:55:00,263.17,263.44,262.98,263.37,4140.0,258.4814,258.7465,258.2947,258.6778,4140.0
2024-10-15 12:00:00,263.46,263.78,263.42,263.66,2974.0,258.7662,259.0805,258.7269,258.9626,2974.0
2024-10-15 12:05:00,263.66,264.08,263.66,263.96,6898.0,258.9626,259.3751,258.9626,259.2573,6898.0
2024-10-15 12:10:00,264.1,264.32,264.1,264.21,1588.0,259.3948,259.6109,259.3948,259.5028,1588.0
2024-10-15 12:15:00,264.3,264.31,263.84,263.84,5136.0,259.5912,259.601,259.1394,259.1394,5136.0
2024-10-15 12:20:00,263.87,264.42,263.83,264.42,5249.0,259.1689,259.7091,259.1296,259.7091,5249.0
2024-10-15 12:25:00,264.35,264.74,264.33,264.6,1065.0,259.6403,260.0234,259.6207,259.8859,1065.0
2024-10-15 12:30:00,264.66,264.66,264.4,264.61,1325.0,259.9448,259.9448,259.6894,259.8957,1325.0
2024-10-15 12:35:00,264.5,264.64,264.37,264.49,3737.0,259.7877,259.9252,259.66,259.7778,3737.0
2024-10-15 12:40:00,264.49,264.49,264.21,264.21,2982.0,259.7778,259.7778,259.5028,259.5028,2982.0
2024-10-15 12:45:00,264.31,264.39,264.06,264.06,5035.0,259.601,259.6796,259.3555,259.3555,5035.0
2024-10-15 12:50:00,263.95,263.96,263.67,263.8,1515.0,259.2475,259.2573,258.9724,259.1001,1515.0
2024-10-15 12:55:00,263.94,264.03,263.72,264.02,1550.0,259.2376,259.326,259.0216,259.3162,1550.0
2024-10-15 13:00:00,264.03,264.03,263.75,263.82,8449.0,259.326,259.326,259.051,259.1198,8449.0
2024-10-15 13:05:00,263.92,264.1,263.77,263.81,3648.0,259.218,259.3948,259.0707,259.1099,3648.0
2024-10-15 13:10:00,263.7,263.89,263.59,263.89,2715.0,259.0019,259.1885,258.8939,259.1885,2715.0
2024-10-15 13:15:00,263.9,263.91,263.7,263.7,1216.0,259.1983,259.2082,259.0019,259.0019,1216.0
2024-10-15 13:20:00,263.9,263.93,263.72,263.86,1652.0,259.1983,259.2278,259.0216,259.1591,1652.0
2024-10-15 13:25:00,263.94,263.95,263.75,263.95,1416.0,259.2376,259.2475,259.051,259.2475,1416.0
2024-10-15 13:30:00,263.94,264.06,263.84,263.89,3745.0,259.2376,259.3555,259.1394,259.1885,3745.0
2024-10-15 13:35:00,263.87,263.92,263.75,263.79,1654.0,259.1689,259.218,259.051,259.0903,1654.0
2024-10-15 13:40:00,263.92,263.97,263.64,263.64,4119.0,259.218,259.2671,258.943,258.943,4119.0
2024-10-15 13:45:00,263.59,263.86,263.58,263.72,2286.0,258.8939,259.1591,258.884,259.0216,2286.0
2024-10-15 13:50:00,263.73,263.8,263.61,263.75,1662.0,259.0314,259.1001,258.9135,259.051,1662.0
2024-10-15 13:55:00,263.7,263.76,263.44,263.56,11591.0,259.0019,259.0608,258.7465,258.8644,11591.0
2024-10-15 14:00:00,263.55,263.62,263.51,263.54,5243.0,258.8546,258.9233,258.8153,258.8448,5243.0
2024-10-15 14:05:00,263.6,263.6,263.44,263.46,2835.0,258.9037,258.9037,258.7465,258.7662,2835.0
2024-10-15 14:10:00,263.57,263.57,263.42,263.48,3726.0,258.8742,258.8742,258.7269,258.7858,3726.0
2024-10-15 14:15:00,263.46,263.46,263.01,263.13,3544.0,258.7662,258.7662,258.3242,258.4421,3544.0
2024-10-15 14:20:00,263.1,263.33,263.05,263.16,5180.0,258.4126,258.6385,258.3635,258.4715,5180.0
2024-10-15 14:25:00,263.15,263.17,262.87,262.87,3123.0,258.4617,258.4814,258.1867,258.1867,3123.0
2024-10-15 14:30:00,262.93,262.97,262.88,262.92,2736.0,258.2456,258.2849,258.1965,258.2358,2736.0
2024-10-15 14:35:00,262.86,262.88,262.75,262.87,4768.0,258.1769,258.1965,258.0688,258.1867,4768.0
2024-10-15 14:40:00,262.89,263.04,262.89,262.9,2930.0,258.2063,258.3537,258.2063,258.2162,2930.0
2024-10-15 14:45:00,262.99,263.11,262.95,262.97,5743.0,258.3046,258.4224,258.2653,258.2849,5743.0
2024-10-15 14:50:00,262.91,263.04,262.9,262.94,2172.0,258.226,258.3537,258.2162,258.2554,2172.0
2024-10-15 14:55:00,262.94,263.0,262.84,262.87,1912.0,258.2554,258.3144,258.1572,258.1867,1912.0
2024-10-15 15:00:00,262.89,262.89,262.48,262.48,3477.0,258.2063,258.2063,257.8036,257.8036,3477.0
2024-10-15 15:05:00,262.45,262.49,262.27,262.3,6536.0,257.7742,257.8135,257.5974,257.6269,6536.0
2024-10-15 15:10:00,262.29,262.72,262.23,262.48,4077.0,257.617,258.0394,257.5581,257.8036,4077.0
2024-10-15 15:15:00,262.49,262.58,262.36,262.44,2706.0,257.8135,257.9019,257.6858,257.7644,2706.0
2024-10-15 15:20:00,262.51,262.57,262.22,262.36,6721.0,257.8331,257.892,257.5483,257.6858,6721.0
2024-10-15 15:25:00,262.32,262.33,261.85,261.85,2041.0,257.6465,257.6563,257.1849,257.1849,2041.0
2024-10-15 15:30:00,261.74,261.97,261.74,261.84,3803.0,257.0768,257.3027,257.0768,257.175,3803.0
2024-10-15 15:35:00,261.77,262.16,261.54,262.16,11272.0,257.1063,257.4893,256.8804,257.4893,11272.0
2024-10-15 15:40:00,262.16,262.31,261.99,262.09,5723.0,257.4893,257.6367,257.3224,257.4206,5723.0
2024-10-15 15:45:00,262.09,262.11,261.81,262.11,7452.0,257.4206,257.4402,257.1456,257.4402,7452.0
2024-10-15 15:50:00,261.99,262.08,261.66,262.08,7744.0,257.3224,257.4108,256.9983,257.4108,7744.0
2024-10-15 15:55:00,261.98,261.98,261.29,261.48,33667.0,257.3126,257.3126,256.6348,256.8215,33667.0
2024-10-16 09:30:00,260.99,261.19,260.04,261.19,11524.0,256.3402,256.5366,255.4071,256.5366,11524.0
2024-10-16 09:35:00,261.77,261.89,261.07,261.07,1102.0,257.1063,257.2242,256.4188,256.4188,1102.0
2024-10-16 09:40:00,261.64,262.58,261.64,262.58,824.0,256.9786,257.9019,256.9786,257.9019,824.0
2024-10-16 09:45:00,262.78,263.11,262.66,262.7,602.0,258.0983,258.4224,257.9804,258.0197,602.0
2024-10-16 09:50:00,262.7,262.99,262.29,262.29,7063.0,258.0197,258.3046,257.617,257.617,7063.0
2024-10-16 09:55:00,262.47,263.08,262.3,263.07,1779.0,257.7938,258.393,257.6269,258.3831,1779.0
2024-10-16 10:00:00,263.0,263.24,262.81,262.87,4864.0,258.3144,258.5501,258.1278,258.1867,4864.0
2024-10-16 10:05:00,262.96,263.02,262.71,262.75,10257.0,258.2751,258.334,258.0295,258.0688,10257.0
2024-10-16 10:10:00,262.6,262.84,262.3,262.3,2242.0,257.9215,258.1572,257.6269,257.6269,2242.0
2024-10-16 10:15:00,262.58,262.58,261.61,261.98,13074.0,257.9019,257.9019,256.9491,257.3126,13074.0
2024-10-16 10:20:00,261.59,261.81,261.55,261.61,1820.0,256.9295,257.1456,256.8902,256.9491,1820.0
2024-10-16 10:25:00,261.62,261.62,261.05,261.19,8674.0,256.959,256.959,256.3991,256.5366,8674.0
2024-10-16 10:30:00,261.03,261.15,260.85,261.13,4605.0,256.3795,256.4973,256.2027,256.4777,4605.0
2024-10-16 10:35:00,261.13,261.27,260.57,260.57,5872.0,256.4777,256.6152,255.9277,255.9277,5872.0
2024-10-16 10:40:00,260.54,260.54,259.94,259.94,4800.0,255.8982,255.8982,255.3089,255.3089,4800.0
2024-10-16 10:45:00,259.95,260.02,259.34,259.49,3804.0,255.3187,255.3875,254.7196,254.8669,3804.0
2024-10-16 10:50:00,259.56,259.78,259.5,259.57,6490.0,254.9357,255.1517,254.8767,254.9455,6490.0
2024-10-16 10:55:00,259.57,260.62,259.41,260.56,5429.0,254.9455,255.9768,254.7883,255.9179,5429.0
2024-10-16 11:00:00,260.56,260.74,260.32,260.32,1517.0,255.9179,256.0946,255.6821,255.6821,1517.0
2024-10-16 11:05:00,260.26,260.45,260.25,260.37,2139.0,255.6232,255.8098,255.6134,255.7312,2139.0
2024-10-16 11:10:00,260.26,260.41,260.23,260.41,2544.0,255.6232,255.7705,255.5937,255.7705,2544.0
2024-10-16 11:15:00,260.41,260.66,260.4,260.59,2740.0,255.7705,256.0161,255.7607,255.9473,2740.0
2024-10-16 11:20:00,260.72,260.91,260.58,260.89,1723.0,256.075,256.2616,255.9375,256.242,1723.0
2024-10-16 11:25:00,260.82,260.82,260.66,260.71,1028.0,256.1732,256.1732,256.0161,256.0652,1028.0
2024-10-16 11:30:00,260.71,260.72,260.39,260.53,2791.0,256.0652,256.075,255.7509,255.8884,2791.0
2024-10-16 11:35:00,260.4,260.52,260.37,260.51,690.0,255.7607,255.8786,255.7312,255.8687,690.0
2024-10-16 11:40:00,260.38,260.51,259.95,259.99,3681.0,255.7411,255.8687,255.3187,255.358,3681.0
2024-10-16 11:45:00,259.98,260.24,259.87,260.15,2064.0,255.3482,255.6036,255.2401,255.5152,2064.0
2024-10-16 11:50:00,260.47,260.5,260.28,260.35,2320.0,255.8295,255.8589,255.6428,255.7116,2320.0
2024-10-16 11:55:00,260.22,260.48,260.0,260.48,6649.0,255.5839,255.8393,255.3678,255.8393,6649.0
2024-10-16 12:00:00,260.37,260.5,260.34,260.37,667.0,255.7312,255.8589,255.7018,255.7312,667.0
2024-10-16 12:05:00,260.36,260.66,260.27,260.66,2490.0,255.7214,256.0161,255.633,256.0161,2490.0
2024-10-16 12:10:00,260.7,260.85,260.66,260.8,2515.0,256.0554,256.2027,256.0161,256.1536,2515.0
2024-10-16 12:15:00,260.77,260.81,260.69,260.71,1571.0,256.1241,256.1634,256.0455,256.0652,1571.0
2024-10-16 12:20:00,260.85,261.23,260.85,261.1,6126.0,256.2027,256.5759,256.2027,256.4482,6126.0
2024-10-16 12:25:00,261.01,261.11,261.01,261.1,3100.0,256.3598,256.4581,256.3598,256.4482,3100.0
2024-10-16 12:30:00,261.1,261.2,261.05,261.13,2200.0,256.4482,256.5464,256.3991,256.4777,2200.0
2024-10-16 12:35:00,261.16,261.27,261.13,261.27,1002.0,256.5072,256.6152,256.4777,256.6152,1002.0
2024-10-16 12:40:00,261.34,261.38,261.23,261.24,500.0,256.684,256.7232,256.5759,256.5857,500.0
2024-10-16 12:45:00,261.34,261.34,261.2,261.2,3142.0,256.684,256.684,256.5464,256.5464,3142.0
2024-10-16 12:50:00,261.2,261.2,260.96,261.1,1018.0,256.5464,256.5464,256.3107,256.4482,1018.0
2024-10-16 12:55:00,261.14,261.15,260.82,260.83,2132.0,256.4875,256.4973,256.1732,256.183,2132.0
2024-10-16 13:00:00,260.85,261.1,260.85,260.94,2038.0,256.2027,256.4482,256.2027,256.2911,2038.0
2024-10-16 13:05:00,260.92,260.92,260.72,260.72,1000.0,256.2714,256.2714,256.075,256.075,1000.0
2024-10-16 13:10:00,260.7,260.71,260.7,260.7,220.0,256.0554,256.0652,256.0554,256.0554,220.0
2024-10-16 13:15:00,260.7,260.7,260.66,260.66,500.0,256.0554,256.0554,256.0161,256.0161,500.0
2024-10-16 13:20:00,260.64,260.66,260.45,260.63,2254.0,255.9964,256.0161,255.8098,255.9866,2254.0
2024-10-16 13:25:00,260.72,260.81,260.7,260.71,944.0,256.075,256.1634,256.0554,256.0652,944.0
2024-10-16 13:30:00,260.71,260.75,260.62,260.62,1026.0,256.0652,256.1045,255.9768,255.9768,1026.0
2024-10-16 13:35:00,260.57,260.57,260.55,260.55,400.0,255.9277,255.9277,255.908,255.908,400.0
2024-10-16 13:40:00,260.55,260.55,260.48,260.48,800.0,255.908,255.908,255.8393,255.8393,800.0
2024-10-16 13:45:00,260.48,260.61,260.48,260.59,2057.0,255.8393,255.967,255.8393,255.9473,2057.0
2024-10-16 13:50:00,260.57,260.59,260.32,260.32,3147.0,255.9277,255.9473,255.6821,255.6821,3147.0
2024-10-16 13:55:00,260.38,260.75,260.38,260.75,2119.0,255.7411,256.1045,255.7411,256.1045,2119.0
2024-10-16 14:00:00,260.8,260.94,260.8,260.94,1587.0,256.1536,256.2911,256.1536,256.2911,1587.0
2024-10-16 14:05:00,260.86,260.87,260.86,260.87,512.0,256.2125,256.2223,256.2125,256.2223,512.0
2024-10-16 14:10:00,260.94,261.19,260.86,261.17,1711.0,256.2911,256.5366,256.2125,256.517,1711.0
2024-10-16 14:15:00,261.09,261.23,261.09,261.23,905.0,256.4384,256.5759,256.4384,256.5759,905.0
2024-10-16 14:20:00,261.48,261.82,261.48,261.76,1824.0,256.8215,257.1554,256.8215,257.0965,1824.0
2024-10-16 14:25:00,261.65,261.65,261.42,261.43,930.0,256.9884,256.9884,256.7625,256.7724,930.0
2024-10-16 14:30:00,261.35,261.38,261.28,261.3,1200.0,256.6938,256.7232,256.625,256.6447,1200.0
2024-10-16 14:35:00,261.34,261.34,261.11,261.15,1100.0,256.684,256.684,256.4581,256.4973,1100.0
2024-10-16 14:40:00,261.06,261.06,260.95,261.01,1448.0,256.4089,256.4089,256.3009,256.3598,1448.0
2024-10-16 14:45:00,261.26,261.35,261.26,261.26,1191.0,256.6054,256.6938,256.6054,256.6054,1191.0
2024-10-16 14:50:00,261.3,261.37,261.03,261.03,2125.0,256.6447,256.7134,256.3795,256.3795,2125.0
2024-10-16 14:55:00,261.02,261.11,260.92,261.11,1019.0,256.3697,256.4581,256.2714,256.4581,1019.0
2024-10-16 15:00:00,261.0,261.0,260.86,260.96,1997.0,256.35,256.35,256.2125,256.3107,1997.0
2024-10-16 15:05:00,260.93,260.97,260.7,260.88,1743.0,256.2813,256.3205,256.0554,256.2321,1743.0
2024-10-16 15:10:00,260.88,261.03,260.88,260.94,2365.0,256.2321,256.3795,256.2321,256.2911,2365.0
2024-10-16 15:15:00,260.99,261.17,260.99,261.17,1100.0,256.3402,256.517,256.3402,256.517,1100.0
2024-10-16 15:20:00,261.05,261.1,260.87,260.96,2526.0,256.3991,256.4482,256.2223,256.3107,2526.0
2024-10-16 15:25:00,260.87,261.05,260.87,260.99,2441.0,256.2223,256.3991,256.2223,256.3402,2441.0
2024-10-16 15:30:00,261.0,261.0,260.78,260.85,3076.0,256.35,256.35,256.1339,256.2027,3076.0
2024-10-16 15:35:00,260.94,261.26,260.9,261.26,2765.0,256.2911,256.6054,256.2518,256.6054,2765.0
2024-10-16 15:40:00,261.34,261.58,261.34,261.35,3814.0,256.684,256.9197,256.684,256.6938,3814.0
2024-10-16 15:45:00,261.35,261.44,260.72,260.76,6088.0,256.6938,256.7822,256.075,256.1143,6088.0
2024-10-16 15:50:00,260.82,261.01,260.82,260.83,4070.0,256.1732,256.3598,256.1732,256.183,4070.0
2024-10-16 15:55:00,260.8,260.98,260.58,260.96,35841.0,256.1536,256.3304,255.9375,256.3107,35841.0
2024-10-17 09:30:00,261.94,262.2,260.35,262.2,8384.0,257.2733,257.5286,255.7116,257.5286,8384.0
2024-10-17 09:35:00,261.91,261.91,261.35,261.6,700.0,257.2438,257.2438,256.6938,256.9393,700.0
2024-10-17 09:40:00,261.34,261.86,260.96,261.36,3717.0,256.684,257.1947,256.3107,256.7036,3717.0
2024-10-17 09:45:00,261.46,261.46,260.68,260.77,3575.0,256.8018,256.8018,256.0357,256.1241,3575.0
2024-10-17 09:50:00,260.78,260.82,260.77,260.81,900.0,256.1339,256.1732,256.1241,256.1634,900.0
2024-10-17 09:55:00,260.82,261.2,260.73,260.91,9308.0,256.1732,256.5464,256.0848,256.2616,9308.0
2024-10-17 10:00:00,261.11,261.22,260.97,260.97,1429.0,256.4581,256.5661,256.3205,256.3205,1429.0
2024-10-17 10:05:00,261.05,261.05,260.46,261.03,4793.0,256.3991,256.3991,255.8196,256.3795,4793.0
2024-10-17 10:10:00,261.07,261.21,260.84,260.84,1123.0,256.4188,256.5563,256.1929,256.1929,1123.0
2024-10-17 10:15:00,260.63,260.76,260.56,260.56,474.0,255.9866,256.1143,255.9179,255.9179,474.0
2024-10-17 10:20:00,260.45,260.46,260.12,260.46,1352.0,255.8098,255.8196,255.4857,255.8196,1352.0
2024-10-17 10:25:00,260.5,260.56,259.96,260.25,2797.0,255.8589,255.9179,255.3285,255.6134,2797.0
2024-10-17 10:30:00,260.12,260.12,259.96,259.96,909.0,255.4857,255.4857,255.3285,255.3285,909.0
2024-10-17 10:35:00,259.99,260.23,259.91,260.02,4314.0,255.358,255.5937,255.2794,255.3875,4314.0
2024-10-17 10:40:00,260.13,260.17,260.01,260.17,1259.0,255.4955,255.5348,255.3776,255.5348,1259.0
2024-10-17 10:45:00,260.15,260.44,260.14,260.43,6685.0,255.5152,255.8,255.5053,255.7902,6685.0
2024-10-17 10:50:00,260.28,260.39,260.28,260.39,1100.0,255.6428,255.7509,255.6428,255.7509,1100.0
2024-10-17 10:55:00,260.3,260.43,260.13,260.13,1696.0,255.6625,255.7902,255.4955,255.4955,1696.0
2024-10-17 11:00:00,260.09,260.22,259.62,259.79,1720.0,255.4562,255.5839,254.9946,255.1616,1720.0
2024-10-17 11:05:00,259.79,259.79,259.67,259.79,1350.0,255.1616,255.1616,255.0437,255.1616,1350.0
2024-10-17 11:10:00,259.66,259.74,259.62,259.68,6956.0,255.0339,255.1125,254.9946,255.0535,6956.0
2024-10-17 11:15:00,259.78,260.1,259.75,260.07,3734.0,255.1517,255.466,255.1223,255.4366,3734.0
2024-10-17 11:20:00,260.01,260.12,259.89,260.12,11365.0,255.3776,255.4857,255.2598,255.4857,11365.0
2024-10-17 11:25:00,260.17,260.17,259.97,260.07,1447.0,255.5348,255.5348,255.3384,255.4366,1447.0
2024-10-17 11:30:00,260.03,260.08,259.76,259.76,4023.0,255.3973,255.4464,255.1321,255.1321,4023.0
2024-10-17 11:35:00,259.86,259.98,259.72,259.72,692.0,255.2303,255.3482,255.0928,255.0928,692.0
2024-10-17 11:40:00,259.72,259.96,259.67,259.81,1467.0,255.0928,255.3285,255.0437,255.1812,1467.0
2024-10-17 11:45:00,259.67,259.67,259.25,259.3,2984.0,255.0437,255.0437,254.6312,254.6803,2984.0
2024-10-17 11:50:00,259.13,259.33,258.95,259.21,11673.0,254.5133,254.7098,254.3365,254.5919,11673.0
2024-10-17 11:55:00,259.16,259.45,259.16,259.31,1765.0,254.5428,254.8276,254.5428,254.6901,1765.0
2024-10-17 12:00:00,259.26,259.46,259.25,259.42,4186.0,254.641,254.8374,254.6312,254.7982,4186.0
2024-10-17 12:05:00,259.49,259.59,259.42,259.42,3792.0,254.8669,254.9651,254.7982,254.7982,3792.0
2024-10-17 12:10:00,259.43,259.43,259.42,259.43,100.0,254.808,254.808,254.7982,254.808,100.0
2024-10-17 12:15:00,259.49,259.49,259.2,259.2,1819.0,254.8669,254.8669,254.5821,254.5821,1819.0
2024-10-17 12:20:00,259.2,259.52,259.15,259.49,6854.0,254.5821,254.8964,254.533,254.8669,6854.0
2024-10-17 12:25:00,259.49,259.61,259.48,259.56,1100.0,254.8669,254.9848,254.8571,254.9357,1100.0
2024-10-17 12:30:00,259.58,259.77,259.54,259.77,2226.0,254.9553,255.1419,254.916,255.1419,2226.0
2024-10-17 12:35:00,259.83,259.84,259.74,259.84,1310.0,255.2009,255.2107,255.1125,255.2107,1310.0
2024-10-17 12:40:00,259.88,259.91,259.65,259.8,1647.0,255.25,255.2794,255.0241,255.1714,1647.0
2024-10-17 12:45:00,259.79,259.92,259.65,259.84,2543.0,255.1616,255.2893,255.0241,255.2107,2543.0
2024-10-17 12:50:00,259.85,259.93,259.77,259.92,1892.0,255.2205,255.2991,255.1419,255.2893,1892.0
2024-10-17 12:55:00,259.91,259.93,259.76,259.82,4940.0,255.2794,255.2991,255.1321,255.191,4940.0
2024-10-17 13:00:00,259.88,259.91,259.72,259.79,5001.0,255.25,255.2794,255.0928,255.1616,5001.0
2024-10-17 13:05:00,259.79,259.79,259.63,259.65,1319.0,255.1616,255.1616,255.0044,255.0241,1319.0
2024-10-17 13:10:00,259.64,259.75,259.62,259.62,1200.0,255.0142,255.1223,254.9946,254.9946,1200.0
2024-10-17 13:15:00,259.56,259.6,259.44,259.5,1514.0,254.9357,254.975,254.8178,254.8767,1514.0
2024-10-17 13:20:00,259.55,259.55,259.17,259.26,3612.0,254.9258,254.9258,254.5526,254.641,3612.0
2024-10-17 13:25:00,259.14,259.35,259.1,259.23,7190.0,254.5231,254.7294,254.4839,254.6115,7190.0
2024-10-17 13:30:00,259.23,259.23,259.04,259.04,1417.0,254.6115,254.6115,254.4249,254.4249,1417.0
2024-10-17 13:35:00,259.04,259.35,259.04,259.34,4399.0,254.4249,254.7294,254.4249,254.7196,4399.0
2024-10-17 13:40:00,259.32,259.53,259.32,259.47,2651.0,254.6999,254.9062,254.6999,254.8473,2651.0
2024-10-17 13:45:00,259.46,259.55,259.46,259.49,303.0,254.8374,254.9258,254.8374,254.8669,303.0
2024-10-17 13:50:00,259.5,259.5,259.33,259.42,2642.0,254.8767,254.8767,254.7098,254.7982,2642.0
2024-10-17 13:55:00,259.31,259.59,259.31,259.55,3870.0,254.6901,254.9651,254.6901,254.9258,3870.0
2024-10-17 14:00:00,259.64,259.64,259.46,259.53,7093.0,255.0142,255.0142,254.8374,254.9062,7093.0
2024-10-17 14:05:00,259.49,259.65,259.4,259.42,7289.0,254.8669,255.0241,254.7785,254.7982,7289.0
2024-10-17 14:10:00,259.25,259.51,259.1,259.51,4141.0,254.6312,254.8866,254.4839,254.8866,4141.0
2024-10-17 14:15:00,259.46,259.46,259.2,259.26,1149.0,254.8374,254.8374,254.5821,254.641,1149.0
2024-10-17 14:20:00,259.1,259.53,259.1,259.5,3895.0,254.4839,254.9062,254.4839,254.8767,3895.0
2024-10-17 14:25:00,259.54,259.68,259.51,259.57,3490.0,254.916,255.0535,254.8866,254.9455,3490.0
2024-10-17 14:30:00,259.58,259.58,259.58,259.58,300.0,254.9553,254.9553,254.9553,254.9553,300.0
2024-10-17 14:35:00,259.56,259.62,259.46,259.48,1500.0,254.9357,254.9946,254.8374,254.8571,1500.0
2024-10-17 14:40:00,259.48,259.49,259.26,259.44,2502.0,254.8571,254.8669,254.641,254.8178,2502.0
2024-10-17 14:45:00,259.44,259.57,259.33,259.57,5666.0,254.8178,254.9455,254.7098,254.9455,5666.0
2024-10-17 14:50:00,259.57,259.6,259.5,259.56,2027.0,254.9455,254.975,254.8767,254.9357,2027.0
2024-10-17 14:55:00,259.55,259.65,259.47,259.56,3479.0,254.9258,255.0241,254.8473,254.9357,3479.0
2024-10-17 15:00:00,259.6,260.03,259.6,260.03,8349.0,254.975,255.3973,254.975,255.3973,8349.0
2024-10-17 15:05:00,260.03,260.12,259.99,260.12,1186.0,255.3973,255.4857,255.358,255.4857,1186.0
2024-10-17 15:10:00,260.14,260.32,260.14,260.21,3248.0,255.5053,255.6821,255.5053,255.5741,3248.0
2024-10-17 15:15:00,260.19,260.19,259.86,260.02,1603.0,255.5544,255.5544,255.2303,255.3875,1603.0
2024-10-17 15:20:00,260.03,260.1,259.87,259.97,3905.0,255.3973,255.466,255.2401,255.3384,3905.0
2024-10-17 15:25:00,259.87,259.93,259.81,259.84,2215.0,255.2401,255.2991,255.1812,255.2107,2215.0
2024-10-17 15:30:00,259.79,259.94,259.63,259.94,10629.0,255.1616,255.3089,255.0044,255.3089,10629.0
2024-10-17 15:35:00,259.83,260.12,259.79,259.95,4471.0,255.2009,255.4857,255.1616,255.3187,4471.0
2024-10-17 15:40:00,260.06,260.11,259.9,259.9,3210.0,255.4268,255.4759,255.2696,255.2696,3210.0
2024-10-17 15:45:00,259.92,259.96,259.65,259.96,10433.0,255.2893,255.3285,255.0241,255.3285,10433.0
2024-10-17 15:50:00,259.94,260.56,259.94,260.56,9861.0,255.3089,255.9179,255.3089,255.9179,9861.0
2024-10-17 15:55:00,260.45,260.81,260.23,260.68,42272.0,255.8098,256.1634,255.5937,256.0357,42272.0
2024-10-18 09:30:00,261.87,261.87,259.92,260.1,75088.0,257.2045,257.2045,255.2893,255.466,75088.0
2024-10-18 09:35:00,259.85,260.59,259.63,260.31,1051.0,255.2205,255.9473,255.0044,255.6723,1051.0
2024-10-18 09:40:00,260.3,261.37,260.28,261.1,6222.0,255.6625,256.7134,255.6428,256.4482,6222.0
2024-10-18 09:45:00,261.03,261.95,260.96,261.72,4452.0,256.3795,257.2831,256.3107,257.0572,4452.0
2024-10-18 09:50:00,261.64,261.82,261.27,261.27,3967.0,256.9786,257.1554,256.6152,256.6152,3967.0
2024-10-18 09:55:00,261.05,261.22,260.88,261.03,3786.0,256.3991,256.5661,256.2321,256.3795,3786.0
2024-10-18 10:00:00,261.03,261.35,260.97,260.97,21065.0,256.3795,256.6938,256.3205,256.3205,21065.0
2024-10-18 10:05:00,261.35,261.52,261.28,261.33,3677.0,256.6938,256.8607,256.625,256.6741,3677.0
2024-10-18 10:10:00,261.51,261.51,261.17,261.24,14920.0,256.8509,256.8509,256.517,256.5857,14920.0
2024-10-18 10:15:00,261.27,261.27,261.01,261.13,7478.0,256.6152,256.6152,256.3598,256.4777,7478.0
2024-10-18 10:20:00,261.24,261.24,260.79,260.79,2000.0,256.5857,256.5857,256.1438,256.1438,2000.0
2024-10-18 10:25:00,260.92,260.93,260.86,260.86,510.0,256.2714,256.2813,256.2125,256.2125,510.0
2024-10-18 10:30:00,260.87,261.02,260.82,260.86,800.0,256.2223,256.3697,256.1732,256.2125,800.0
2024-10-18 10:35:00,260.78,261.07,260.65,260.94,1555.0,256.1339,256.4188,256.0062,256.2911,1555.0
2024-10-18 10:40:00,261.01,261.01,260.91,260.92,1537.0,256.3598,256.3598,256.2616,256.2714,1537.0
2024-10-18 10:45:00,260.97,260.97,260.68,260.73,715.0,256.3205,256.3205,256.0357,256.0848,715.0
2024-10-18 10:50:00,260.67,260.86,260.54,260.86,1723.0,256.0259,256.2125,255.8982,256.2125,1723.0
2024-10-18 10:55:00,260.86,260.87,260.85,260.86,3053.0,256.2125,256.2223,256.2027,256.2125,3053.0
2024-10-18 11:00:00,260.87,260.87,260.64,260.64,2324.0,256.2223,256.2223,255.9964,255.9964,2324.0
2024-10-18 11:05:00,260.87,261.27,260.76,261.03,1508.0,256.2223,256.6152,256.1143,256.3795,1508.0
2024-10-18 11:10:00,261.01,261.15,260.91,260.96,1713.0,256.3598,256.4973,256.2616,256.3107,1713.0
2024-10-18 11:15:00,261.1,261.1,260.91,261.04,1847.0,256.4482,256.4482,256.2616,256.3893,1847.0
2024-10-18 11:20:00,261.14,261.14,260.91,261.01,2193.0,256.4875,256.4875,256.2616,256.3598,2193.0
2024-10-18 11:25:00,261.01,261.2,261.0,261.2,1834.0,256.3598,256.5464,256.35,256.5464,1834.0
2024-10-18 11:30:00,261.18,261.2,261.18,261.2,600.0,256.5268,256.5464,256.5268,256.5464,600.0
2024-10-18 11:35:00,261.2,261.28,260.9,260.9,2718.0,256.5464,256.625,256.2518,256.2518,2718.0
2024-10-18 11:40:00,260.91,260.91,260.81,260.81,1304.0,256.2616,256.2616,256.1634,256.1634,1304.0
2024-10-18 11:45:00,260.65,260.77,260.39,260.51,2298.0,256.0062,256.1241,255.7509,255.8687,2298.0
2024-10-18 11:50:00,260.51,260.83,260.39,260.66,2090.0,255.8687,256.183,255.7509,256.0161,2090.0
2024-10-18 11:55:00,260.8,260.84,260.8,260.84,300.0,256.1536,256.1929,256.1536,256.1929,300.0
2024-10-18 12:00:00,261.01,261.21,261.01,261.21,1374.0,256.3598,256.5563,256.3598,256.5563,1374.0
2024-10-18 12:05:00,261.29,261.29,261.07,261.07,1126.0,256.6348,256.6348,256.4188,256.4188,1126.0
2024-10-18 12:10:00,261.23,261.24,260.98,260.98,1875.0,256.5759,256.5857,256.3304,256.3304,1875.0
2024-10-18 12:15:00,261.23,261.39,261.22,261.37,1000.0,256.5759,256.7331,256.5661,256.7134,1000.0
2024-10-18 12:20:00,261.43,261.43,260.95,261.12,9328.0,256.7724,256.7724,256.3009,256.4679,9328.0
2024-10-18 12:25:00,261.03,261.17,261.02,261.17,209.0,256.3795,256.517,256.3697,256.517,209.0
2024-10-18 12:30:00,260.89,260.93,260.88,260.88,1100.0,256.242,256.2813,256.2321,256.2321,1100.0
2024-10-18 12:35:00,260.93,260.93,260.93,260.93,467.0,256.2813,256.2813,256.2813,256.2813,467.0
2024-10-18 12:40:00,260.93,260.93,260.93,260.93,0.0,256.2813,256.2813,256.2813,256.2813,0.0
2024-10-18 12:45:00,260.9,260.94,260.79,260.94,1522.0,256.2518,256.2911,256.1438,256.2911,1522.0
2024-10-18 12:50:00,260.9,261.05,260.81,261.03,1761.0,256.2518,256.3991,256.1634,256.3795,1761.0
2024-10-18 12:55:00,261.03,261.06,260.79,260.87,3093.0,256.3795,256.4089,256.1438,256.2223,3093.0
2024-10-18 13:00:00,260.81,260.81,260.73,260.78,1415.0,256.1634,256.1634,256.0848,256.1339,1415.0
2024-10-18 13:05:00,260.78,260.92,260.6,260.79,3187.0,256.1339,256.2714,255.9571,256.1438,3187.0
2024-10-18 13:10:00,260.79,260.99,260.71,260.99,1400.0,256.1438,256.3402,256.0652,256.3402,1400.0
2024-10-18 13:15:00,260.77,260.82,260.76,260.82,1100.0,256.1241,256.1732,256.1143,256.1732,1100.0
2024-10-18 13:20:00,260.75,260.78,260.75,260.78,400.0,256.1045,256.1339,256.1045,256.1339,400.0
2024-10-18 13:25:00,260.78,260.86,260.66,260.66,1421.0,256.1339,256.2125,256.0161,256.0161,1421.0
2024-10-18 13:30:00,260.66,260.74,260.56,260.56,1620.0,256.0161,256.0946,255.9179,255.9179,1620.0
2024-10-18 13:35:00,260.56,260.56,260.56,260.56,0.0,255.9179,255.9179,255.9179,255.9179,0.0
2024-10-18 13:40:00,260.62,260.62,260.62,260.62,410.0,255.9768,255.9768,255.9768,255.9768,410.0
2024-10-18 13:45:00,260.66,260.72,260.55,260.63,2005.0,256.0161,256.075,255.908,255.9866,2005.0
2024-10-18 13:50:00,260.61,260.61,260.61,260.61,100.0,255.967,255.967,255.967,255.967,100.0
2024-10-18 13:55:00,260.61,260.61,260.58,260.59,1286.0,255.967,255.967,255.9375,255.9473,1286.0
2024-10-18 14:00:00,260.59,260.69,260.31,260.57,3601.0,255.9473,256.0455,255.6723,255.9277,3601.0
2024-10-18 14:05:00,260.7,260.78,260.68,260.78,867.0,256.0554,256.1339,256.0357,256.1339,867.0
2024-10-18 14:10:00,260.78,261.06,260.77,260.99,900.0,256.1339,256.4089,256.1241,256.3402,900.0
2024-10-18 14:15:00,260.99,261.03,260.98,261.03,1200.0,256.3402,256.3795,256.3304,256.3795,1200.0
2024-10-18 14:20:00,261.03,261.04,261.03,261.04,500.0,256.3795,256.3893,256.3795,256.3893,500.0
2024-10-18 14:25:00,261.11,261.2,261.07,261.07,1874.0,256.4581,256.5464,256.4188,256.4188,1874.0
2024-10-18 14:30:00,261.11,261.18,261.1,261.18,390.0,256.4581,256.5268,256.4482,256.5268,390.0
2024-10-18 14:35:00,261.06,261.06,260.91,260.97,1416.0,256.4089,256.4089,256.2616,256.3205,1416.0
2024-10-18 14:40:00,260.93,261.16,260.93,261.16,1643.0,256.2813,256.5072,256.2813,256.5072,1643.0
2024-10-18 14:45:00,261.22,261.22,261.08,261.09,1078.0,256.5661,256.5661,256.4286,256.4384,1078.0
2024-10-18 14:50:00,261.13,261.13,261.0,261.0,1001.0,256.4777,256.4777,256.35,256.35,1001.0
2024-10-18 14:55:00,261.01,261.02,261.01,261.01,100.0,256.3598,256.3697,256.3598,256.3598,100.0
2024-10-18 15:00:00,260.94,260.94,260.61,260.71,1899.0,256.2911,256.2911,255.967,256.0652,1899.0
2024-10-18 15:05:00,260.78,260.79,260.66,260.66,712.0,256.1339,256.1438,256.0161,256.0161,712.0
2024-10-18 15:10:00,260.73,260.82,260.55,260.78,1465.0,256.0848,256.1732,255.908,256.1339,1465.0
2024-10-18 15:15:00,260.86,260.86,260.71,260.73,1211.0,256.2125,256.2125,256.0652,256.0848,1211.0
2024-10-18 15:20:00,260.65,260.68,260.38,260.38,3308.0,256.0062,256.0357,255.7411,255.7411,3308.0
2024-10-18 15:25:00,260.32,260.51,260.32,260.38,2437.0,255.6821,255.8687,255.6821,255.7411,2437.0
2024-10-18 15:30:00,260.44,260.54,260.44,260.5,2452.0,255.8,255.8982,255.8,255.8589,2452.0
2024-10-18 15:35:00,260.42,260.68,260.42,260.68,1692.0,255.7803,256.0357,255.7803,256.0357,1692.0
2024-10-18 15:40:00,260.63,260.63,260.41,260.46,5313.0,255.9866,255.9866,255.7705,255.8196,5313.0
2024-10-18 15:45:00,260.4,260.68,260.3,260.55,10785.0,255.7607,256.0357,255.6625,255.908,10785.0
2024-10-18 15:50:00,260.65,261.05,260.6,260.97,10669.0,256.0062,256.3991,255.9571,256.3205,10669.0
2024-10-18 15:55:00,260.89,261.22,260.74,261.02,55951.0,256.242,256.5661,256.0946,256.3697,55951.0
2024-10-21 09:30:00,260.3,261.02,259.52,259.6,12554.0,255.6625,256.3697,254.8964,254.975,12554.0
2024-10-21 09:35:00,259.6,260.48,259.6,260.36,8535.0,254.975,255.8393,254.975,255.7214,8535.0
2024-10-21 09:40:00,260.31,260.8,260.24,260.24,1534.0,255.6723,256.1536,255.6036,255.6036,1534.0
2024-10-21 09:45:00,260.68,260.89,260.68,260.89,933.0,256.0357,256.242,256.0357,256.242,933.0
2024-10-21 09:50:00,260.79,260.98,260.45,260.65,1299.0,256.1438,256.3304,255.8098,256.0062,1299.0
2024-10-21 09:55:00,260.74,260.81,260.15,260.25,2461.0,256.0946,256.1634,255.5152,255.6134,2461.0
2024-10-21 10:00:00,260.16,260.6,260.16,260.58,1448.0,255.525,255.9571,255.525,255.9375,1448.0
2024-10-21 10:05:00,260.44,260.51,260.31,260.31,5321.0,255.8,255.8687,255.6723,255.6723,5321.0
2024-10-21 10:10:00,260.41,260.41,260.13,260.41,1006.0,255.7705,255.7705,255.4955,255.7705,1006.0
2024-10-21 10:15:00,260.35,260.35,260.09,260.31,4215.0,255.7116,255.7116,255.4562,255.6723,4215.0
2024-10-21 10:20:00,260.09,260.29,260.08,260.17,947.0,255.4562,255.6527,255.4464,255.5348,947.0
2024-10-21 10:25:00,260.13,260.21,259.72,259.72,4918.0,255.4955,255.5741,255.0928,255.0928,4918.0
2024-10-21 10:30:00,259.72,259.78,259.53,259.78,1964.0,255.0928,255.1517,254.9062,255.1517,1964.0
2024-10-21 10:35:00,259.81,260.2,259.81,260.2,1130.0,255.1812,255.5643,255.1812,255.5643,1130.0
2024-10-21 10:40:00,260.35,260.35,260.15,260.15,1556.0,255.7116,255.7116,255.5152,255.5152,1556.0
2024-10-21 10:45:00,260.19,260.19,259.53,259.53,2658.0,255.5544,255.5544,254.9062,254.9062,2658.0
2024-10-21 10:50:00,259.63,259.64,259.2,259.2,2050.0,255.0044,255.0142,254.5821,254.5821,2050.0
2024-10-21 10:55:00,259.35,259.42,259.24,259.42,2966.0,254.7294,254.7982,254.6214,254.7982,2966.0
2024-10-21 11:00:00,259.39,259.39,259.19,259.28,1253.0,254.7687,254.7687,254.5723,254.6607,1253.0
2024-10-21 11:05:00,259.17,259.25,258.62,258.64,4009.0,254.5526,254.6312,254.0124,254.0321,4009.0
2024-10-21 11:10:00,258.62,258.99,258.42,258.99,3649.0,254.0124,254.3758,253.816,254.3758,3649.0
2024-10-21 11:15:00,258.84,258.89,258.66,258.8,800.0,254.2285,254.2776,254.0517,254.1892,800.0
2024-10-21 11:20:00,258.8,258.98,258.78,258.82,995.0,254.1892,254.366,254.1696,254.2089,995.0
2024-10-21 11:25:00,258.67,258.8,258.54,258.54,2831.0,254.0615,254.1892,253.9338,253.9338,2831.0
2024-10-21 11:30:00,258.51,258.51,258.29,258.29,700.0,253.9044,253.9044,253.6883,253.6883,700.0
2024-10-21 11:35:00,258.25,258.51,258.08,258.51,2882.0,253.649,253.9044,253.482,253.9044,2882.0
2024-10-21 11:40:00,258.76,258.82,258.63,258.64,1730.0,254.1499,254.2089,254.0222,254.0321,1730.0
2024-10-21 11:45:00,258.63,258.73,258.58,258.62,1125.0,254.0222,254.1205,253.9731,254.0124,1125.0
2024-10-21 11:50:00,258.53,258.8,258.46,258.78,1153.0,253.924,254.1892,253.8553,254.1696,1153.0
2024-10-21 11:55:00,258.85,258.98,258.85,258.85,400.0,254.2383,254.366,254.2383,254.2383,400.0
2024-10-21 12:00:00,258.85,258.93,258.63,258.73,2356.0,254.2383,254.3169,254.0222,254.1205,2356.0
2024-10-21 12:05:00,258.64,258.73,258.63,258.73,852.0,254.0321,254.1205,254.0222,254.1205,852.0
2024-10-21 12:10:00,258.82,258.94,258.74,258.74,2266.0,254.2089,254.3267,254.1303,254.1303,2266.0
2024-10-21 12:15:00,258.85,258.87,258.63,258.87,871.0,254.2383,254.258,254.0222,254.258,871.0
2024-10-21 12:20:00,258.73,258.96,258.72,258.96,1551.0,254.1205,254.3464,254.1106,254.3464,1551.0
2024-10-21 12:25:00,259.03,259.18,259.0,259.18,1412.0,254.4151,254.5624,254.3856,254.5624,1412.0
2024-10-21 12:30:00,259.11,259.2,259.1,259.2,200.0,254.4937,254.5821,254.4839,254.5821,200.0
2024-10-21 12:35:00,259.17,259.17,259.12,259.12,231.0,254.5526,254.5526,254.5035,254.5035,231.0
2024-10-21 12:40:00,259.26,259.31,259.14,259.31,852.0,254.641,254.6901,254.5231,254.6901,852.0
2024-10-21 12:45:00,259.24,259.26,259.15,259.15,2028.0,254.6214,254.641,254.533,254.533,2028.0
2024-10-21 12:50:00,259.31,259.32,259.17,259.32,1940.0,254.6901,254.6999,254.5526,254.6999,1940.0
2024-10-21 12:55:00,259.33,259.36,259.22,259.23,960.0,254.7098,254.7392,254.6017,254.6115,960.0
2024-10-21 13:00:00,259.47,259.47,259.44,259.46,400.0,254.8473,254.8473,254.8178,254.8374,400.0
2024-10-21 13:05:00,259.55,259.55,259.55,259.55,311.0,254.9258,254.9258,254.9258,254.9258,311.0
2024-10-21 13:10:00,259.6,259.67,259.58,259.65,1000.0,254.975,255.0437,254.9553,255.0241,1000.0
2024-10-21 13:15:00,259.6,259.6,259.45,259.45,1168.0,254.975,254.975,254.8276,254.8276,1168.0
2024-10-21 13:20:00,259.62,259.76,259.62,259.67,500.0,254.9946,255.1321,254.9946,255.0437,500.0
2024-10-21 13:25:00,259.67,259.72,259.67,259.71,721.0,255.0437,255.0928,255.0437,255.083,721.0
2024-10-21 13:30:00,259.59,259.59,259.44,259.44,2010.0,254.9651,254.9651,254.8178,254.8178,2010.0
2024-10-21 13:35:00,259.42,259.43,259.28,259.28,999.0,254.7982,254.808,254.6607,254.6607,999.0
2024-10-21 13:40:00,259.26,259.47,259.22,259.47,752.0,254.641,254.8473,254.6017,254.8473,752.0
2024-10-21 13:45:00,259.35,259.47,259.33,259.37,1185.0,254.7294,254.8473,254.7098,254.7491,1185.0
2024-10-21 13:50:00,259.38,259.51,259.36,259.5,804.0,254.7589,254.8866,254.7392,254.8767,804.0
2024-10-21 13:55:00,259.39,259.39,259.21,259.21,3321.0,254.7687,254.7687,254.5919,254.5919,3321.0
2024-10-21 14:00:00,259.11,259.16,259.1,259.13,843.0,254.4937,254.5428,254.4839,254.5133,843.0
2024-10-21 14:05:00,258.91,259.13,258.91,259.12,1314.0,254.2972,254.5133,254.2972,254.5035,1314.0
2024-10-21 14:10:00,259.01,259.02,258.81,258.82,1674.0,254.3955,254.4053,254.199,254.2089,1674.0
2024-10-21 14:15:00,258.63,258.79,258.62,258.79,2128.0,254.0222,254.1794,254.0124,254.1794,2128.0
2024-10-21 14:20:00,258.76,258.85,258.66,258.66,2000.0,254.1499,254.2383,254.0517,254.0517,2000.0
2024-10-21 14:25:00,258.6,258.73,258.59,258.73,540.0,253.9928,254.1205,253.9829,254.1205,540.0
2024-10-21 14:30:00,258.6,258.64,258.56,258.6,1434.0,253.9928,254.0321,253.9535,253.9928,1434.0
2024-10-21 14:35:00,258.56,258.57,258.46,258.57,941.0,253.9535,253.9633,253.8553,253.9633,941.0
2024-10-21 14:40:00,258.57,258.57,258.52,258.52,681.0,253.9633,253.9633,253.9142,253.9142,681.0
2024-10-21 14:45:00,258.4,258.45,258.4,258.45,700.0,253.7963,253.8454,253.7963,253.8454,700.0
2024-10-21 14:50:00,258.49,258.53,258.45,258.46,1641.0,253.8847,253.924,253.8454,253.8553,1641.0
2024-10-21 14:55:00,258.49,258.55,258.39,258.49,4269.0,253.8847,253.9437,253.7865,253.8847,4269.0
2024-10-21 15:00:00,258.4,258.47,258.24,258.24,3025.0,253.7963,253.8651,253.6392,253.6392,3025.0
2024-10-21 15:05:00,258.35,258.35,258.3,258.34,1384.0,253.7472,253.7472,253.6981,253.7374,1384.0
2024-10-21 15:10:00,258.35,258.51,258.35,258.51,5031.0,253.7472,253.9044,253.7472,253.9044,5031.0
2024-10-21 15:15:00,258.6,258.6,258.44,258.53,2250.0,253.9928,253.9928,253.8356,253.924,2250.0
2024-10-21 15:20:00,258.54,258.57,258.4,258.48,2457.0,253.9338,253.9633,253.7963,253.8749,2457.0
2024-10-21 15:25:00,258.52,258.57,258.46,258.46,2090.0,253.9142,253.9633,253.8553,253.8553,2090.0
2024-10-21 15:30:00,258.35,258.35,258.01,258.19,4501.0,253.7472,253.7472,253.4133,253.5901,4501.0
2024-10-21 15:35:00,258.19,258.37,258.19,258.26,3694.0,253.5901,253.7669,253.5901,253.6588,3694.0
2024-10-21 15:40:00,258.29,258.39,258.21,258.21,7835.0,253.6883,253.7865,253.6097,253.6097,7835.0
2024-10-21 15:45:00,258.27,258.4,258.21,258.31,5579.0,253.6686,253.7963,253.6097,253.7079,5579.0
2024-10-21 15:50:00,258.25,258.25,257.92,258.09,7948.0,253.649,253.649,253.3249,253.4919,7948.0
2024-10-21 15:55:00,258.01,258.5,257.74,258.45,54110.0,253.4133,253.8946,253.1481,253.8454,54110.0
2024-10-22 09:30:00,257.97,259.29,256.72,257.13,15291.0,253.374,254.6705,252.1463,252.549,15291.0
2024-10-22 09:35:00,257.5,257.56,256.46,256.46,2666.0,252.9124,252.9713,251.8909,251.8909,2666.0
2024-10-22 09:40:00,256.42,256.6,255.66,256.6,3288.0,251.8516,252.0284,251.1051,252.0284,3288.0
2024-10-22 09:45:00,255.72,256.6,255.66,256.2,5998.0,251.1641,252.0284,251.1051,251.6355,5998.0
2024-10-22 09:50:00,256.22,256.33,255.23,255.3,13047.0,251.6552,251.7632,250.6828,250.7516,13047.0
2024-10-22 09:55:00,255.29,255.64,255.04,255.34,5424.0,250.7417,251.0855,250.4962,250.7909,5424.0
2024-10-22 10:00:00,255.36,255.55,255.0,255.28,5486.0,250.8105,250.9971,250.4569,250.7319,5486.0
2024-10-22 10:05:00,255.26,255.26,254.33,254.59,2964.0,250.7123,250.7123,249.7988,250.0542,2964.0
2024-10-22 10:10:00,254.6,255.05,254.36,254.46,5824.0,250.064,250.506,249.8283,249.9265,5824.0
2024-10-22 10:15:00,254.69,255.0,254.48,254.8,16396.0,250.1524,250.4569,249.9462,250.2605,16396.0
2024-10-22 10:20:00,254.89,255.1,254.75,254.83,6894.0,250.3489,250.5551,250.2114,250.2899,6894.0
2024-10-22 10:25:00,254.8,254.96,254.25,254.41,4528.0,250.2605,250.4176,249.7203,249.8774,4528.0
2024-10-22 10:30:00,254.48,254.64,254.38,254.61,3528.0,249.9462,250.1033,249.848,250.0739,3528.0
2024-10-22 10:35:00,254.54,255.41,254.54,255.2,1400.0,250.0051,250.8596,250.0051,250.6533,1400.0
2024-10-22 10:40:00,254.97,255.31,254.94,255.12,1939.0,250.4274,250.7614,250.398,250.5748,1939.0
2024-10-22 10:45:00,255.34,255.8,255.34,255.68,2800.0,250.7909,251.2427,250.7909,251.1248,2800.0
2024-10-22 10:50:00,255.77,255.92,255.62,255.72,1000.0,251.2132,251.3605,251.0659,251.1641,1000.0
2024-10-22 10:55:00,255.92,256.29,255.73,256.15,7519.0,251.3605,251.7239,251.1739,251.5864,7519.0
2024-10-22 11:00:00,256.07,256.36,256.0,256.17,11805.0,251.5078,251.7927,251.4391,251.6061,11805.0
2024-10-22 11:05:00,256.17,256.19,255.99,256.04,9691.0,251.6061,251.6257,251.4293,251.4784,9691.0
2024-10-22 11:10:00,256.04,256.35,256.03,256.15,1956.0,251.4784,251.7829,251.4686,251.5864,1956.0
2024-10-22 11:15:00,256.15,256.6,256.14,256.59,3729.0,251.5864,252.0284,251.5766,252.0186,3729.0
2024-10-22 11:20:00,256.6,256.6,256.31,256.33,8545.0,252.0284,252.0284,251.7436,251.7632,8545.0
2024-10-22 11:25:00,256.41,256.83,256.39,256.71,3151.0,251.8418,252.2543,251.8221,252.1364,3151.0
2024-10-22 11:30:00,256.9,256.96,256.65,256.75,1500.0,252.3231,252.382,252.0775,252.1757,1500.0
2024-10-22 11:35:00,256.92,257.02,256.8,256.89,1398.0,252.3427,252.4409,252.2248,252.3132,1398.0
2024-10-22 11:40:00,256.84,256.96,256.41,256.47,6449.0,252.2641,252.382,251.8418,251.9007,6449.0
2024-10-22 11:45:00,256.43,256.55,256.26,256.26,1664.0,251.8614,251.9793,251.6945,251.6945,1664.0
2024-10-22 11:50:00,256.31,256.48,256.3,256.39,800.0,251.7436,251.9105,251.7337,251.8221,800.0
2024-10-22 11:55:00,256.51,256.51,256.31,256.4,1400.0,251.94,251.94,251.7436,251.832,1400.0
2024-10-22 12:00:00,256.4,256.69,256.39,256.69,3655.0,251.832,252.1168,251.8221,252.1168,3655.0
2024-10-22 12:05:00,256.72,256.74,256.49,256.54,12132.0,252.1463,252.1659,251.9204,251.9695,12132.0
2024-10-22 12:10:00,256.61,256.94,256.61,256.85,1656.0,252.0382,252.3623,252.0382,252.2739,1656.0
2024-10-22 12:15:00,256.92,257.17,256.83,257.09,5855.0,252.3427,252.5882,252.2543,252.5097,5855.0
2024-10-22 12:20:00,257.17,257.17,256.92,256.93,5484.0,252.5882,252.5882,252.3427,252.3525,5484.0
2024-10-22 12:25:00,256.85,257.01,256.85,256.9,2201.0,252.2739,252.4311,252.2739,252.3231,2201.0
2024-10-22 12:30:00,257.01,257.04,256.9,257.0,4244.0,252.4311,252.4606,252.3231,252.4213,4244.0
2024-10-22 12:35:00,257.07,257.07,256.73,256.9,10621.0,252.49,252.49,252.1561,252.3231,10621.0
2024-10-22 12:40:00,256.86,256.97,256.84,256.9,2197.0,252.2838,252.3918,252.2641,252.3231,2197.0
2024-10-22 12:45:00,256.9,256.92,256.83,256.89,7625.0,252.3231,252.3427,252.2543,252.3132,7625.0
2024-10-22 12:50:00,256.95,257.13,256.89,257.08,2247.0,252.3722,252.549,252.3132,252.4999,2247.0
2024-10-22 12:55:00,257.07,257.1,256.84,256.88,2049.0,252.49,252.5195,252.2641,252.3034,2049.0
2024-10-22 13:00:00,256.96,257.06,256.88,256.98,1032.0,252.382,252.4802,252.3034,252.4016,1032.0
2024-10-22 13:05:00,256.99,257.03,256.85,256.85,3099.0,252.4115,252.4507,252.2739,252.2739,3099.0
2024-10-22 13:10:00,256.93,256.96,256.88,256.96,789.0,252.3525,252.382,252.3034,252.382,789.0
2024-10-22 13:15:00,256.88,256.96,256.87,256.89,2259.0,252.3034,252.382,252.2936,252.3132,2259.0
2024-10-22 13:20:00,256.92,256.93,256.83,256.88,1099.0,252.3427,252.3525,252.2543,252.3034,1099.0
2024-10-22 13:25:00,256.93,257.28,256.93,257.02,2351.0,252.3525,252.6963,252.3525,252.4409,2351.0
2024-10-22 13:30:00,257.01,257.1,256.91,256.97,1214.0,252.4311,252.5195,252.3329,252.3918,1214.0
2024-10-22 13:35:00,257.08,257.16,257.01,257.16,1200.0,252.4999,252.5784,252.4311,252.5784,1200.0
2024-10-22 13:40:00,257.26,257.47,257.26,257.47,1306.0,252.6766,252.8829,252.6766,252.8829,1306.0
2024-10-22 13:45:00,257.55,257.77,257.47,257.57,3043.0,252.9615,253.1776,252.8829,252.9811,3043.0
2024-10-22 13:50:00,257.66,257.66,257.47,257.47,1243.0,253.0695,253.0695,252.8829,252.8829,1243.0
2024-10-22 13:55:00,257.49,257.58,257.41,257.58,700.0,252.9025,252.9909,252.824,252.9909,700.0
2024-10-22 14:00:00,257.4,257.72,257.4,257.63,3046.0,252.8141,253.1284,252.8141,253.0401,3046.0
2024-10-22 14:05:00,257.56,257.57,257.44,257.52,5912.0,252.9713,252.9811,252.8534,252.932,5912.0
2024-10-22 14:10:00,257.65,257.65,257.56,257.59,1711.0,253.0597,253.0597,252.9713,253.0008,1711.0
2024-10-22 14:15:00,257.55,257.7,257.52,257.7,1664.0,252.9615,253.1088,252.932,253.1088,1664.0
2024-10-22 14:20:00,257.63,257.63,257.38,257.42,1791.0,253.0401,253.0401,252.7945,252.8338,1791.0
2024-10-22 14:25:00,257.4,257.44,257.09,257.17,2027.0,252.8141,252.8534,252.5097,252.5882,2027.0
2024-10-22 14:30:00,257.17,257.32,257.17,257.26,2519.0,252.5882,252.7356,252.5882,252.6766,2519.0
2024-10-22 14:35:00,257.2,257.24,257.09,257.09,1000.0,252.6177,252.657,252.5097,252.5097,1000.0
2024-10-22 14:40:00,257.12,257.12,256.89,256.89,1100.0,252.5391,252.5391,252.3132,252.3132,1100.0
2024-10-22 14:45:00,256.89,257.11,256.89,257.05,2363.0,252.3132,252.5293,252.3132,252.4704,2363.0
2024-10-22 14:50:00,257.16,257.16,257.04,257.05,700.0,252.5784,252.5784,252.4606,252.4704,700.0
2024-10-22 14:55:00,257.16,257.22,257.02,257.07,5422.0,252.5784,252.6374,252.4409,252.49,5422.0
2024-10-22 15:00:00,257.01,257.22,257.01,257.16,5358.0,252.4311,252.6374,252.4311,252.5784,5358.0
2024-10-22 15:05:00,257.22,257.24,257.14,257.19,3244.0,252.6374,252.657,252.5588,252.6079,3244.0
2024-10-22 15:10:00,257.18,257.3,257.16,257.26,2258.0,252.5981,252.7159,252.5784,252.6766,2258.0
2024-10-22 15:15:00,257.26,257.58,257.25,257.58,10121.0,252.6766,252.9909,252.6668,252.9909,10121.0
2024-10-22 15:20:00,257.62,257.68,257.32,257.36,9060.0,253.0302,253.0892,252.7356,252.7749,9060.0
2024-10-22 15:25:00,257.35,257.4,257.31,257.36,7682.0,252.765,252.8141,252.7258,252.7749,7682.0
2024-10-22 15:30:00,257.38,257.41,257.29,257.39,9528.0,252.7945,252.824,252.7061,252.8043,9528.0
2024-10-22 15:35:00,257.37,257.53,257.36,257.45,6309.0,252.7847,252.9418,252.7749,252.8633,6309.0
2024-10-22 15:40:00,257.42,257.45,257.31,257.32,9958.0,252.8338,252.8633,252.7258,252.7356,9958.0
2024-10-22 15:45:00,257.32,257.53,257.28,257.47,5798.0,252.7356,252.9418,252.6963,252.8829,5798.0
2024-10-22 15:50:00,257.4,257.47,256.93,256.98,28494.0,252.8141,252.8829,252.3525,252.4016,28494.0
2024-10-22 15:55:00,257.01,257.08,256.82,256.92,73777.0,252.4311,252.4999,252.2445,252.3427,73777.0
2024-10-23 09:30:00,256.46,257.99,256.03,257.72,10688.0,251.8909,253.3936,251.4686,253.1284,10688.0
2024-10-23 09:35:00,257.35,257.59,257.0,257.0,500.0,252.765,253.0008,252.4213,252.4213,500.0
2024-10-23 09:40:00,257.09,257.72,256.97,257.36,2206.0,252.5097,253.1284,252.3918,252.7749,2206.0
2024-10-23 09:45:00,257.13,257.74,256.92,257.74,1702.0,252.549,253.1481,252.3427,253.1481,1702.0
2024-10-23 09:50:00,257.64,257.64,256.78,256.78,2435.0,253.0499,253.0499,252.2052,252.2052,2435.0
2024-10-23 09:55:00,257.1,257.44,256.73,257.0,14073.0,252.5195,252.8534,252.1561,252.4213,14073.0
2024-10-23 10:00:00,257.09,257.85,256.82,257.48,10881.0,252.5097,253.2561,252.2445,252.8927,10881.0
2024-10-23 10:05:00,257.43,257.69,257.41,257.63,2300.0,252.8436,253.099,252.824,253.0401,2300.0
2024-10-23 10:10:00,257.56,257.57,256.99,256.99,2286.0,252.9713,252.9811,252.4115,252.4115,2286.0
2024-10-23 10:15:00,257.09,257.09,256.74,256.99,4320.0,252.5097,252.5097,252.1659,252.4115,4320.0
2024-10-23 10:20:00,256.86,257.0,256.64,256.87,5330.0,252.2838,252.4213,252.0677,252.2936,5330.0
2024-10-23 10:25:00,256.73,257.17,256.73,257.17,968.0,252.1561,252.5882,252.1561,252.5882,968.0
2024-10-23 10:30:00,257.07,257.07,256.93,257.0,1315.0,252.49,252.49,252.3525,252.4213,1315.0
2024-10-23 10:35:00,257.02,257.02,256.96,257.0,906.0,252.4409,252.4409,252.382,252.4213,906.0
2024-10-23 10:40:00,257.19,257.19,256.72,256.93,4825.0,252.6079,252.6079,252.1463,252.3525,4825.0
2024-10-23 10:45:00,256.92,256.92,256.52,256.53,1500.0,252.3427,252.3427,251.9498,251.9596,1500.0
2024-10-23 10:50:00,256.51,257.23,256.32,257.05,20537.0,251.94,252.6472,251.7534,252.4704,20537.0
2024-10-23 10:55:00,257.15,257.25,257.05,257.25,1388.0,252.5686,252.6668,252.4704,252.6668,1388.0
2024-10-23 11:00:00,257.26,257.26,256.58,256.71,5194.0,252.6766,252.6766,252.0088,252.1364,5194.0
2024-10-23 11:05:00,256.77,256.78,256.48,256.48,2446.0,252.1954,252.2052,251.9105,251.9105,2446.0
2024-10-23 11:10:00,256.48,256.57,256.11,256.28,6099.0,251.9105,251.9989,251.5471,251.7141,6099.0
2024-10-23 11:15:00,256.46,256.71,256.35,256.71,4130.0,251.8909,252.1364,251.7829,252.1364,4130.0
2024-10-23 11:20:00,256.65,257.06,256.5,257.0,2705.0,252.0775,252.4802,251.9302,252.4213,2705.0
2024-10-23 11:25:00,257.0,257.06,256.92,256.99,964.0,252.4213,252.4802,252.3427,252.4115,964.0
2024-10-23 11:30:00,256.94,256.98,256.61,256.61,2972.0,252.3623,252.4016,252.0382,252.0382,2972.0
2024-10-23 11:35:00,257.0,257.37,257.0,257.19,930.0,252.4213,252.7847,252.4213,252.6079,930.0
2024-10-23 11:40:00,257.31,257.42,257.24,257.35,1631.0,252.7258,252.8338,252.657,252.765,1631.0
2024-10-23 11:45:00,257.34,257.41,257.13,257.13,1451.0,252.7552,252.824,252.549,252.549,1451.0
2024-10-23 11:50:00,257.25,257.62,257.24,257.61,1302.0,252.6668,253.0302,252.657,253.0204,1302.0
2024-10-23 11:55:00,257.54,257.59,257.49,257.52,1014.0,252.9517,253.0008,252.9025,252.932,1014.0
2024-10-23 12:00:00,257.61,257.73,257.22,257.24,3565.0,253.0204,253.1383,252.6374,252.657,3565.0
2024-10-23 12:05:00,257.31,257.43,257.04,257.1,1560.0,252.7258,252.8436,252.4606,252.5195,1560.0
2024-10-23 12:10:00,257.25,257.25,257.01,257.06,600.0,252.6668,252.6668,252.4311,252.4802,600.0
2024-10-23 12:15:00,257.06,257.11,256.95,257.02,4283.0,252.4802,252.5293,252.3722,252.4409,4283.0
2024-10-23 12:20:00,257.02,257.11,256.96,257.07,1582.0,252.4409,252.5293,252.382,252.49,1582.0
2024-10-23 12:25:00,257.1,257.11,256.97,256.97,1662.0,252.5195,252.5293,252.3918,252.3918,1662.0
2024-10-23 12:30:00,256.96,256.96,256.57,256.82,8041.0,252.382,252.382,251.9989,252.2445,8041.0
2024-10-23 12:35:00,256.8,257.04,256.63,256.9,6002.0,252.2248,252.4606,252.0579,252.3231,6002.0
2024-10-23 12:40:00,256.78,257.07,256.78,256.86,659.0,252.2052,252.49,252.2052,252.2838,659.0
2024-10-23 12:45:00,256.86,257.73,256.85,257.5,12225.0,252.2838,253.1383,252.2739,252.9124,12225.0
2024-10-23 12:50:00,257.5,257.71,257.32,257.32,4354.0,252.9124,253.1186,252.7356,252.7356,4354.0
2024-10-23 12:55:00,257.32,257.32,257.32,257.32,0.0,252.7356,252.7356,252.7356,252.7356,0.0
2024-10-23 13:00:00,257.18,257.21,256.96,256.96,5813.0,252.5981,252.6275,252.382,252.382,5813.0
2024-10-23 13:05:00,256.96,256.97,256.78,256.97,536.0,252.382,252.3918,252.2052,252.3918,536.0
2024-10-23 13:10:00,256.92,256.92,256.85,256.88,1098.0,252.3427,252.3427,252.2739,252.3034,1098.0
2024-10-23 13:15:00,256.98,256.99,256.78,256.78,1904.0,252.4016,252.4115,252.2052,252.2052,1904.0
2024-10-23 13:20:00,256.82,256.82,256.59,256.59,4410.0,252.2445,252.2445,252.0186,252.0186,4410.0
2024-10-23 13:25:00,256.54,256.68,256.49,256.64,1366.0,251.9695,252.107,251.9204,252.0677,1366.0
2024-10-23 13:30:00,256.53,256.58,256.44,256.44,2048.0,251.9596,252.0088,251.8713,251.8713,2048.0
2024-10-23 13:35:00,256.55,256.55,256.43,256.49,2270.0,251.9793,251.9793,251.8614,251.9204,2270.0
2024-10-23 13:40:00,256.51,256.73,256.51,256.61,3515.0,251.94,252.1561,251.94,252.0382,3515.0
2024-10-23 13:45:00,256.54,256.68,256.54,256.6,1852.0,251.9695,252.107,251.9695,252.0284,1852.0
2024-10-23 13:50:00,256.62,256.8,256.62,256.72,1580.0,252.048,252.2248,252.048,252.1463,1580.0
2024-10-23 13:55:00,256.72,256.78,256.67,256.7,1812.0,252.1463,252.2052,252.0972,252.1266,1812.0
2024-10-23 14:00:00,256.6,256.63,256.49,256.49,1033.0,252.0284,252.0579,251.9204,251.9204,1033.0
2024-10-23 14:05:00,256.3,256.3,255.92,255.94,2319.0,251.7337,251.7337,251.3605,251.3802,2319.0
2024-10-23 14:10:00,255.97,255.97,255.6,255.6,600.0,251.4096,251.4096,251.0462,251.0462,600.0
2024-10-23 14:15:00,255.68,255.68,255.55,255.64,4168.0,251.1248,251.1248,250.9971,251.0855,4168.0
2024-10-23 14:20:00,255.69,255.8,255.65,255.8,2000.0,251.1346,251.2427,251.0953,251.2427,2000.0
2024-10-23 14:25:00,255.79,255.99,255.78,255.99,1242.0,251.2328,251.4293,251.223,251.4293,1242.0
2024-10-23 14:30:00,255.91,256.15,255.9,256.15,2025.0,251.3507,251.5864,251.3409,251.5864,2025.0
2024-10-23 14:35:00,256.32,256.53,256.26,256.4,438.0,251.7534,251.9596,251.6945,251.832,438.0
2024-10-23 14:40:00,256.3,256.3,256.18,256.18,1127.0,251.7337,251.7337,251.6159,251.6159,1127.0
2024-10-23 14:45:00,256.17,256.27,256.14,256.24,4217.0,251.6061,251.7043,251.5766,251.6748,4217.0
2024-10-23 14:50:00,256.24,256.28,256.01,256.17,1742.0,251.6748,251.7141,251.4489,251.6061,1742.0
2024-10-23 14:55:00,256.09,256.49,256.09,256.41,3033.0,251.5275,251.9204,251.5275,251.8418,3033.0
2024-10-23 15:00:00,256.3,256.52,256.23,256.52,9649.0,251.7337,251.9498,251.665,251.9498,9649.0
2024-10-23 15:05:00,256.44,256.47,256.32,256.47,1821.0,251.8713,251.9007,251.7534,251.9007,1821.0
2024-10-23 15:10:00,256.53,256.68,256.52,256.56,2165.0,251.9596,252.107,251.9498,251.9891,2165.0
2024-10-23 15:15:00,256.62,256.69,256.51,256.65,1950.0,252.048,252.1168,251.94,252.0775,1950.0
2024-10-23 15:20:00,256.69,256.77,256.5,256.5,2063.0,252.1168,252.1954,251.9302,251.9302,2063.0
2024-10-23 15:25:00,256.5,256.77,256.49,256.72,2930.0,251.9302,252.1954,251.9204,252.1463,2930.0
2024-10-23 15:30:00,256.69,256.85,256.59,256.67,5989.0,252.1168,252.2739,252.0186,252.0972,5989.0
2024-10-23 15:35:00,256.6,256.6,256.45,256.51,3950.0,252.0284,252.0284,251.8811,251.94,3950.0
2024-10-23 15:40:00,256.5,256.71,256.45,256.62,4728.0,251.9302,252.1364,251.8811,252.048,4728.0
2024-10-23 15:45:00,256.65,256.69,256.48,256.54,4707.0,252.0775,252.1168,251.9105,251.9695,4707.0
2024-10-23 15:50:00,256.45,256.68,256.31,256.63,8996.0,251.8811,252.107,251.7436,252.0579,8996.0
2024-10-23 15:55:00,256.63,256.68,255.99,256.28,51261.0,252.0579,252.107,251.4293,251.7141,51261.0
2024-10-24 09:30:00,256.15,256.15,255.01,255.01,10736.0,251.5864,251.5864,250.4667,250.4667,10736.0
2024-10-24 09:35:00,255.14,255.71,255.13,255.43,5084.0,250.5944,251.1543,250.5846,250.8792,5084.0
2024-10-24 09:40:00,255.43,255.81,255.18,255.18,4183.0,250.8792,251.2525,250.6337,250.6337,4183.0
2024-10-24 09:45:00,255.18,255.57,254.06,255.53,4049.0,250.6337,251.0168,249.5337,250.9775,4049.0
2024-10-24 09:50:00,255.53,255.75,255.24,255.75,4155.0,250.9775,251.1935,250.6926,251.1935,4155.0
2024-10-24 09:55:00,255.78,256.06,255.68,255.9,2655.0,251.223,251.498,251.1248,251.3409,2655.0
2024-10-24 10:00:00,255.8,256.17,255.67,256.07,10484.0,251.2427,251.6061,251.115,251.5078,10484.0
2024-10-24 10:05:00,256.0,256.03,255.57,255.94,3171.0,251.4391,251.4686,251.0168,251.3802,3171.0
2024-10-24 10:10:00,255.94,255.94,255.17,255.17,2864.0,251.3802,251.3802,250.6239,250.6239,2864.0
2024-10-24 10:15:00,255.08,255.43,254.6,254.89,1758.0,250.5355,250.8792,250.064,250.3489,1758.0
2024-10-24 10:20:00,255.21,255.81,255.21,255.74,1825.0,250.6632,251.2525,250.6632,251.1837,1825.0
2024-10-24 10:25:00,255.64,255.97,255.63,255.97,974.0,251.0855,251.4096,251.0757,251.4096,974.0
2024-10-24 10:30:00,256.25,256.45,256.2,256.45,1668.0,251.6846,251.8811,251.6355,251.8811,1668.0
2024-10-24 10:35:00,256.25,256.3,256.0,256.0,1440.0,251.6846,251.7337,251.4391,251.4391,1440.0
2024-10-24 10:40:00,255.88,256.14,255.87,255.91,502.0,251.3212,251.5766,251.3114,251.3507,502.0
2024-10-24 10:45:00,255.72,255.79,255.38,255.59,2271.0,251.1641,251.2328,250.8301,251.0364,2271.0
2024-10-24 10:50:00,255.59,256.28,255.39,256.0,4293.0,251.0364,251.7141,250.84,251.4391,4293.0
2024-10-24 10:55:00,256.05,256.26,256.0,256.25,2358.0,251.4882,251.6945,251.4391,251.6846,2358.0
2024-10-24 11:00:00,256.28,256.28,255.89,256.09,2364.0,251.7141,251.7141,251.3311,251.5275,2364.0
2024-10-24 11:05:00,256.0,256.18,255.99,256.18,1838.0,251.4391,251.6159,251.4293,251.6159,1838.0
2024-10-24 11:10:00,256.27,256.29,256.21,256.21,523.0,251.7043,251.7239,251.6454,251.6454,523.0
2024-10-24 11:15:00,256.29,256.29,256.05,256.05,2881.0,251.7239,251.7239,251.4882,251.4882,2881.0
2024-10-24 11:20:00,256.0,256.1,255.82,255.86,8463.0,251.4391,251.5373,251.2623,251.3016,8463.0
2024-10-24 11:25:00,255.83,255.9,255.63,255.79,1025.0,251.2721,251.3409,251.0757,251.2328,1025.0
2024-10-24 11:30:00,255.69,255.69,255.21,255.38,7208.0,251.1346,251.1346,250.6632,250.8301,7208.0
2024-10-24 11:35:00,255.28,255.43,255.26,255.34,2765.0,250.7319,250.8792,250.7123,250.7909,2765.0
2024-10-24 11:40:00,255.18,255.53,255.18,255.33,2092.0,250.6337,250.9775,250.6337,250.781,2092.0
2024-10-24 11:45:00,255.54,255.54,255.09,255.1,1831.0,250.9873,250.9873,250.5453,250.5551,1831.0
2024-10-24 11:50:00,255.02,255.23,254.73,254.95,7893.0,250.4766,250.6828,250.1917,250.4078,7893.0
2024-10-24 11:55:00,254.99,255.49,254.99,255.28,2899.0,250.4471,250.9382,250.4471,250.7319,2899.0
2024-10-24 12:00:00,255.33,255.39,255.24,255.29,2632.0,250.781,250.84,250.6926,250.7417,2632.0
2024-10-24 12:05:00,255.29,255.49,255.26,255.31,2710.0,250.7417,250.9382,250.7123,250.7614,2710.0
2024-10-24 12:10:00,255.25,255.37,254.93,255.13,3114.0,250.7025,250.8203,250.3882,250.5846,3114.0
2024-10-24 12:15:00,255.15,255.27,255.13,255.25,1304.0,250.6042,250.7221,250.5846,250.7025,1304.0
2024-10-24 12:20:00,255.24,255.35,255.24,255.33,901.0,250.6926,250.8007,250.6926,250.781,901.0
2024-10-24 12:25:00,255.39,255.65,255.34,255.65,1509.0,250.84,251.0953,250.7909,251.0953,1509.0
2024-10-24 12:30:00,255.65,256.04,255.64,255.99,2091.0,251.0953,251.4784,251.0855,251.4293,2091.0
2024-10-24 12:35:00,256.13,256.17,255.89,256.02,900.0,251.5668,251.6061,251.3311,251.4587,900.0
2024-10-24 12:40:00,255.89,255.89,255.77,255.85,302.0,251.3311,251.3311,251.2132,251.2918,302.0
2024-10-24 12:45:00,255.79,256.01,255.79,255.91,648.0,251.2328,251.4489,251.2328,251.3507,648.0
2024-10-24 12:50:00,255.9,256.17,255.9,256.17,1657.0,251.3409,251.6061,251.3409,251.6061,1657.0
2024-10-24 12:55:00,256.11,256.11,256.03,256.03,857.0,251.5471,251.5471,251.4686,251.4686,857.0
2024-10-24 13:00:00,256.14,256.2,256.08,256.19,1477.0,251.5766,251.6355,251.5177,251.6257,1477.0
2024-10-24 13:05:00,256.23,256.54,256.23,256.42,3499.0,251.665,251.9695,251.665,251.8516,3499.0
2024-10-24 13:10:00,256.34,256.43,256.24,256.31,2327.0,251.773,251.8614,251.6748,251.7436,2327.0
2024-10-24 13:15:00,256.31,256.51,256.24,256.51,4844.0,251.7436,251.94,251.6748,251.94,4844.0
2024-10-24 13:20:00,256.51,256.77,256.5,256.63,2959.0,251.94,252.1954,251.9302,252.0579,2959.0
2024-10-24 13:25:00,256.63,256.86,256.63,256.86,905.0,252.0579,252.2838,252.0579,252.2838,905.0
2024-10-24 13:30:00,256.87,256.89,256.74,256.87,1226.0,252.2936,252.3132,252.1659,252.2936,1226.0
2024-10-24 13:35:00,256.61,257.06,256.61,256.94,3773.0,252.0382,252.4802,252.0382,252.3623,3773.0
2024-10-24 13:40:00,256.98,257.16,256.89,257.16,2188.0,252.4016,252.5784,252.3132,252.5784,2188.0
2024-10-24 13:45:00,257.12,257.12,256.85,256.85,2251.0,252.5391,252.5391,252.2739,252.2739,2251.0
2024-10-24 13:50:00,256.93,256.96,256.7,256.7,2440.0,252.3525,252.382,252.1266,252.1266,2440.0
2024-10-24 13:55:00,256.69,256.76,256.54,256.56,2666.0,252.1168,252.1856,251.9695,251.9891,2666.0
2024-10-24 14:00:00,256.36,256.52,256.29,256.31,1490.0,251.7927,251.9498,251.7239,251.7436,1490.0
2024-10-24 14:05:00,256.36,256.43,255.98,256.1,3306.0,251.7927,251.8614,251.4194,251.5373,3306.0
2024-10-24 14:10:00,256.09,256.26,256.09,256.25,500.0,251.5275,251.6945,251.5275,251.6846,500.0
2024-10-24 14:15:00,256.26,256.52,256.26,256.38,1813.0,251.6945,251.9498,251.6945,251.8123,1813.0
2024-10-24 14:20:00,256.38,256.38,256.11,256.11,1700.0,251.8123,251.8123,251.5471,251.5471,1700.0
2024-10-24 14:25:00,256.18,256.18,255.92,256.01,6248.0,251.6159,251.6159,251.3605,251.4489,6248.0
2024-10-24 14:30:00,256.01,256.01,255.88,255.94,2167.0,251.4489,251.4489,251.3212,251.3802,2167.0
2024-10-24 14:35:00,255.93,256.06,255.71,255.71,2553.0,251.3703,251.498,251.1543,251.1543,2553.0
2024-10-24 14:40:00,255.59,255.67,255.46,255.67,1899.0,251.0364,251.115,250.9087,251.115,1899.0
2024-10-24 14:45:00,255.47,255.61,255.38,255.38,727.0,250.9185,251.056,250.8301,250.8301,727.0
2024-10-24 14:50:00,255.44,255.57,255.43,255.48,1014.0,250.8891,251.0168,250.8792,250.9284,1014.0
2024-10-24 14:55:00,255.38,255.64,255.38,255.64,1491.0,250.8301,251.0855,250.8301,251.0855,1491.0
2024-10-24 15:00:00,255.64,255.69,255.47,255.68,1777.0,251.0855,251.1346,250.9185,251.1248,1777.0
2024-10-24 15:05:00,255.58,255.66,255.39,255.66,4068.0,251.0266,251.1051,250.84,251.1051,4068.0
2024-10-24 15:10:00,255.67,255.95,255.67,255.71,2757.0,251.115,251.39,251.115,251.1543,2757.0
2024-10-24 15:15:00,255.65,255.96,255.65,255.96,1862.0,251.0953,251.3998,251.0953,251.3998,1862.0
2024-10-24 15:20:00,255.89,255.89,255.66,255.66,1594.0,251.3311,251.3311,251.1051,251.1051,1594.0
2024-10-24 15:25:00,255.84,255.96,255.8,255.8,1887.0,251.2819,251.3998,251.2427,251.2427,1887.0
2024-10-24 15:30:00,255.82,256.03,255.7,255.98,3343.0,251.2623,251.4686,251.1444,251.4194,3343.0
2024-10-24 15:35:00,255.99,256.03,255.67,255.87,3085.0,251.4293,251.4686,251.115,251.3114,3085.0
2024-10-24 15:40:00,255.81,255.96,255.77,255.82,5501.0,251.2525,251.3998,251.2132,251.2623,5501.0
2024-10-24 15:45:00,255.82,256.02,255.77,255.87,4663.0,251.2623,251.4587,251.2132,251.3114,4663.0
2024-10-24 15:50:00,255.81,255.96,255.7,255.74,11761.0,251.2525,251.3998,251.1444,251.1837,11761.0
2024-10-24 15:55:00,255.74,255.83,255.46,255.52,45747.0,251.1837,251.2721,250.9087,250.9676,45747.0
2024-10-25 09:30:00,257.14,257.14,256.45,256.84,8485.0,252.5588,252.5588,251.8811,252.2641,8485.0
2024-10-25 09:35:00,256.69,256.69,256.69,256.69,100.0,252.1168,252.1168,252.1168,252.1168,100.0
2024-10-25 09:40:00,256.84,257.16,256.83,257.16,400.0,252.2641,252.5784,252.2543,252.5784,400.0
2024-10-25 09:45:00,257.09,257.16,256.47,256.47,3500.0,252.5097,252.5784,251.9007,251.9007,3500.0
2024-10-25 09:50:00,256.33,256.38,256.3,256.31,600.0,251.7632,251.8123,251.7337,251.7436,600.0
2024-10-25 09:55:00,256.32,256.32,255.95,256.07,1711.0,251.7534,251.7534,251.39,251.5078,1711.0
2024-10-25 10:00:00,256.2,256.61,256.12,256.59,3526.0,251.6355,252.0382,251.557,252.0186,3526.0
2024-10-25 10:05:00,256.51,256.93,256.51,256.74,3484.0,251.94,252.3525,251.94,252.1659,3484.0
2024-10-25 10:10:00,256.74,256.96,256.74,256.94,2947.0,252.1659,252.382,252.1659,252.3623,2947.0
2024-10-25 10:15:00,256.84,257.06,256.8,256.86,5538.0,252.2641,252.4802,252.2248,252.2838,5538.0
2024-10-25 10:20:00,256.75,256.81,256.54,256.81,1411.0,252.1757,252.2347,251.9695,252.2347,1411.0
2024-10-25 10:25:00,256.63,257.02,256.63,256.91,1700.0,252.0579,252.4409,252.0579,252.3329,1700.0
2024-10-25 10:30:00,256.88,257.05,256.5,256.67,3855.0,252.3034,252.4704,251.9302,252.0972,3855.0
2024-10-25 10:35:00,256.66,256.69,256.22,256.37,1523.0,252.0873,252.1168,251.6552,251.8025,1523.0
2024-10-25 10:40:00,256.56,256.66,256.38,256.59,2550.0,251.9891,252.0873,251.8123,252.0186,2550.0
2024-10-25 10:45:00,256.44,256.7,256.37,256.52,4942.0,251.8713,252.1266,251.8025,251.9498,4942.0
2024-10-25 10:50:00,256.69,256.69,256.46,256.46,826.0,252.1168,252.1168,251.8909,251.8909,826.0
2024-10-25 10:55:00,256.57,256.57,256.33,256.33,2007.0,251.9989,251.9989,251.7632,251.7632,2007.0
2024-10-25 11:00:00,256.2,256.7,256.19,256.66,4168.0,251.6355,252.1266,251.6257,252.0873,4168.0
2024-10-25 11:05:00,256.67,256.67,256.4,256.41,1034.0,252.0972,252.0972,251.832,251.8418,1034.0
2024-10-25 11:10:00,256.53,256.55,256.18,256.18,1842.0,251.9596,251.9793,251.6159,251.6159,1842.0
2024-10-25 11:15:00,256.06,256.06,255.73,255.73,446.0,251.498,251.498,251.1739,251.1739,446.0
2024-10-25 11:20:00,255.67,255.67,255.52,255.52,411.0,251.115,251.115,250.9676,250.9676,411.0
2024-10-25 11:25:00,255.76,255.83,255.5,255.72,1888.0,251.2034,251.2721,250.948,251.1641,1888.0
2024-10-25 11:30:00,255.73,255.73,255.45,255.62,1200.0,251.1739,251.1739,250.8989,251.0659,1200.0
2024-10-25 11:35:00,255.61,255.61,255.34,255.51,1550.0,251.056,251.056,250.7909,250.9578,1550.0
2024-10-25 11:40:00,255.44,255.65,255.43,255.65,400.0,250.8891,251.0953,250.8792,251.0953,400.0
2024-10-25 11:45:00,255.85,255.98,255.78,255.95,1290.0,251.2918,251.4194,251.223,251.39,1290.0
2024-10-25 11:50:00,256.01,256.01,255.82,255.92,1764.0,251.4489,251.4489,251.2623,251.3605,1764.0
2024-10-25 11:55:00,255.82,255.82,255.77,255.79,610.0,251.2623,251.2623,251.2132,251.2328,610.0
2024-10-25 12:00:00,255.94,255.94,255.58,255.68,1143.0,251.3802,251.3802,251.0266,251.1248,1143.0
2024-10-25 12:05:00,255.58,255.63,255.51,255.59,3114.0,251.0266,251.0757,250.9578,251.0364,3114.0
2024-10-25 12:10:00,255.74,255.76,255.59,255.76,724.0,251.1837,251.2034,251.0364,251.2034,724.0
2024-10-25 12:15:00,255.72,255.72,255.43,255.57,1286.0,251.1641,251.1641,250.8792,251.0168,1286.0
2024-10-25 12:20:00,255.48,255.71,255.43,255.59,1554.0,250.9284,251.1543,250.8792,251.0364,1554.0
2024-10-25 12:25:00,255.63,255.75,255.63,255.73,1684.0,251.0757,251.1935,251.0757,251.1739,1684.0
2024-10-25 12:30:00,255.83,255.84,255.6,255.62,1093.0,251.2721,251.2819,251.0462,251.0659,1093.0
2024-10-25 12:35:00,255.67,255.78,255.66,255.74,809.0,251.115,251.223,251.1051,251.1837,809.0
2024-10-25 12:40:00,255.65,255.82,255.64,255.8,800.0,251.0953,251.2623,251.0855,251.2427,800.0
2024-10-25 12:45:00,255.78,255.78,255.6,255.72,3957.0,251.223,251.223,251.0462,251.1641,3957.0
2024-10-25 12:50:00,255.56,255.56,255.4,255.41,438.0,251.0069,251.0069,250.8498,250.8596,438.0
2024-10-25 12:55:00,255.33,255.43,255.3,255.3,1585.0,250.781,250.8792,250.7516,250.7516,1585.0
2024-10-25 13:00:00,255.31,255.4,255.28,255.4,900.0,250.7614,250.8498,250.7319,250.8498,900.0
2024-10-25 13:05:00,255.4,255.4,255.28,255.28,200.0,250.8498,250.8498,250.7319,250.7319,200.0
2024-10-25 13:10:00,255.26,255.27,255.04,255.05,1812.0,250.7123,250.7221,250.4962,250.506,1812.0
2024-10-25 13:15:00,254.92,254.92,254.9,254.92,350.0,250.3783,250.3783,250.3587,250.3783,350.0
2024-10-25 13:20:00,254.74,255.0,254.71,254.9,1525.0,250.2015,250.4569,250.1721,250.3587,1525.0
2024-10-25 13:25:00,255.06,255.17,254.97,255.14,1139.0,250.5158,250.6239,250.4274,250.5944,1139.0
2024-10-25 13:30:00,255.11,255.12,254.83,254.87,2164.0,250.5649,250.5748,250.2899,250.3292,2164.0
2024-10-25 13:35:00,254.79,254.9,254.56,254.9,810.0,250.2506,250.3587,250.0247,250.3587,810.0
2024-10-25 13:40:00,254.79,254.79,254.36,254.36,1610.0,250.2506,250.2506,249.8283,249.8283,1610.0
2024-10-25 13:45:00,254.39,254.82,254.39,254.78,2469.0,249.8578,250.2801,249.8578,250.2408,2469.0
2024-10-25 13:50:00,254.89,254.99,254.89,254.93,964.0,250.3489,250.4471,250.3489,250.3882,964.0
2024-10-25 13:55:00,254.94,254.94,254.7,254.84,1234.0,250.398,250.398,250.1623,250.2998,1234.0
2024-10-25 14:00:00,254.52,254.72,254.39,254.57,2189.0,249.9855,250.1819,249.8578,250.0346,2189.0
2024-10-25 14:05:00,254.59,254.59,254.58,254.59,100.0,250.0542,250.0542,250.0444,250.0542,100.0
2024-10-25 14:10:00,254.45,254.47,254.44,254.47,1625.0,249.9167,249.9364,249.9069,249.9364,1625.0
2024-10-25 14:15:00,254.46,254.57,254.35,254.38,2444.0,249.9265,250.0346,249.8185,249.848,2444.0
2024-10-25 14:20:00,254.57,254.63,254.5,254.57,1339.0,250.0346,250.0935,249.9658,250.0346,1339.0
2024-10-25 14:25:00,254.7,254.83,254.67,254.82,1345.0,250.1623,250.2899,250.1328,250.2801,1345.0
2024-10-25 14:30:00,254.71,254.8,254.62,254.73,1309.0,250.1721,250.2605,250.0837,250.1917,1309.0
2024-10-25 14:35:00,254.76,254.85,254.75,254.81,3393.0,250.2212,250.3096,250.2114,250.2703,3393.0
2024-10-25 14:40:00,254.72,254.8,254.25,254.28,20811.0,250.1819,250.2605,249.7203,249.7497,20811.0
2024-10-25 14:45:00,254.35,254.57,254.21,254.57,10751.0,249.8185,250.0346,249.681,250.0346,10751.0
2024-10-25 14:50:00,254.51,254.73,254.51,254.63,3275.0,249.9756,250.1917,249.9756,250.0935,3275.0
2024-10-25 14:55:00,254.68,254.79,254.64,254.75,1790.0,250.1426,250.2506,250.1033,250.2114,1790.0
2024-10-25 15:00:00,254.77,254.9,254.61,254.83,1100.0,250.231,250.3587,250.0739,250.2899,1100.0
2024-10-25 15:05:00,254.87,254.94,254.76,254.9,5260.0,250.3292,250.398,250.2212,250.3587,5260.0
2024-10-25 15:10:00,254.89,254.95,254.46,254.46,2696.0,250.3489,250.4078,249.9265,249.9265,2696.0
2024-10-25 15:15:00,254.54,254.73,254.53,254.69,2694.0,250.0051,250.1917,249.9953,250.1524,2694.0
2024-10-25 15:20:00,254.59,254.66,254.41,254.41,1827.0,250.0542,250.123,249.8774,249.8774,1827.0
2024-10-25 15:25:00,254.51,254.61,254.46,254.61,1524.0,249.9756,250.0739,249.9265,250.0739,1524.0
2024-10-25 15:30:00,254.62,254.62,254.45,254.46,1811.0,250.0837,250.0837,249.9167,249.9265,1811.0
2024-10-25 15:35:00,254.51,254.82,254.51,254.67,3131.0,249.9756,250.2801,249.9756,250.1328,3131.0
2024-10-25 15:40:00,254.64,254.65,254.47,254.57,3825.0,250.1033,250.1131,249.9364,250.0346,3825.0
2024-10-25 15:45:00,254.51,254.79,254.41,254.49,8695.0,249.9756,250.2506,249.8774,249.956,8695.0
2024-10-25 15:50:00,254.57,254.63,254.19,254.27,12325.0,250.0346,250.0935,249.6613,249.7399,12325.0
2024-10-25 15:55:00,254.27,254.27,253.83,254.11,50059.0,249.7399,249.7399,249.3078,249.5828,50059.0
2024-10-28 09:30:00,255.72,257.73,255.72,257.26,20363.0,251.1641,253.1383,251.1641,252.6766,20363.0
2024-10-28 09:35:00,257.26,257.5,256.4,256.9,6785.0,252.6766,252.9124,251.832,252.3231,6785.0
2024-10-28 09:40:00,256.8,257.94,256.8,257.94,3749.0,252.2248,253.3445,252.2248,253.3445,3749.0
2024-10-28 09:45:00,257.86,258.12,257.5,258.09,6973.0,253.266,253.5213,252.9124,253.4919,6973.0
2024-10-28 09:50:00,258.14,258.28,258.07,258.28,5030.0,253.541,253.6785,253.4722,253.6785,5030.0
2024-10-28 09:55:00,258.26,258.52,257.92,258.07,9368.0,253.6588,253.9142,253.3249,253.4722,9368.0
2024-10-28 10:00:00,258.24,258.24,257.14,257.14,5398.0,253.6392,253.6392,252.5588,252.5588,5398.0
2024-10-28 10:05:00,257.01,257.09,257.0,257.09,431.0,252.4311,252.5097,252.4213,252.5097,431.0
2024-10-28 10:10:00,257.4,257.4,256.77,256.91,8285.0,252.8141,252.8141,252.1954,252.3329,8285.0
2024-10-28 10:15:00,257.13,257.16,256.88,257.16,1994.0,252.549,252.5784,252.3034,252.5784,1994.0
2024-10-28 10:20:00,257.07,257.42,257.04,257.41,7596.0,252.49,252.8338,252.4606,252.824,7596.0
2024-10-28 10:25:00,257.72,258.03,257.61,257.78,3994.0,253.1284,253.4329,253.0204,253.1874,3994.0
2024-10-28 10:30:00,257.86,257.94,257.68,257.75,15103.0,253.266,253.3445,253.0892,253.1579,15103.0
2024-10-28 10:35:00,257.68,257.68,257.51,257.57,1514.0,253.0892,253.0892,252.9222,252.9811,1514.0
2024-10-28 10:40:00,257.57,257.69,257.5,257.69,3600.0,252.9811,253.099,252.9124,253.099,3600.0
2024-10-28 10:45:00,257.77,257.87,257.73,257.79,1701.0,253.1776,253.2758,253.1383,253.1972,1701.0
2024-10-28 10:50:00,257.79,257.94,257.77,257.94,1020.0,253.1972,253.3445,253.1776,253.3445,1020.0
2024-10-28 10:55:00,257.82,257.94,257.68,257.81,4024.0,253.2267,253.3445,253.0892,253.2168,4024.0
2024-10-28 11:00:00,257.83,257.97,257.56,257.96,7625.0,253.2365,253.374,252.9713,253.3642,7625.0
2024-10-28 11:05:00,257.86,258.08,257.83,258.06,1093.0,253.266,253.482,253.2365,253.4624,1093.0
2024-10-28 11:10:00,257.88,258.23,257.88,258.0,4185.0,253.2856,253.6294,253.2856,253.4035,4185.0
2024-10-28 11:15:00,258.0,258.05,257.86,257.86,602.0,253.4035,253.4526,253.266,253.266,602.0
2024-10-28 11:20:00,257.68,257.7,257.67,257.69,1600.0,253.0892,253.1088,253.0793,253.099,1600.0
2024-10-28 11:25:00,257.72,257.85,257.56,257.56,2400.0,253.1284,253.2561,252.9713,252.9713,2400.0
2024-10-28 11:30:00,257.57,257.58,257.57,257.57,600.0,252.9811,252.9909,252.9811,252.9811,600.0
2024-10-28 11:35:00,257.57,257.57,257.39,257.4,6506.0,252.9811,252.9811,252.8043,252.8141,6506.0
2024-10-28 11:40:00,257.19,257.2,257.04,257.05,1247.0,252.6079,252.6177,252.4606,252.4704,1247.0
2024-10-28 11:45:00,257.01,257.06,257.01,257.06,300.0,252.4311,252.4802,252.4311,252.4802,300.0
2024-10-28 11:50:00,257.19,257.32,256.99,257.15,1937.0,252.6079,252.7356,252.4115,252.5686,1937.0
2024-10-28 11:55:00,256.99,257.0,256.65,256.99,1759.0,252.4115,252.4213,252.0775,252.4115,1759.0
2024-10-28 12:00:00,256.82,257.27,256.81,257.27,2537.0,252.2445,252.6865,252.2347,252.6865,2537.0
2024-10-28 12:05:00,257.16,257.22,257.04,257.17,801.0,252.5784,252.6374,252.4606,252.5882,801.0
2024-10-28 12:10:00,257.26,257.52,257.26,257.36,1305.0,252.6766,252.932,252.6766,252.7749,1305.0
2024-10-28 12:15:00,257.25,257.42,257.12,257.4,5407.0,252.6668,252.8338,252.5391,252.8141,5407.0
2024-10-28 12:20:00,257.11,257.11,257.02,257.09,865.0,252.5293,252.5293,252.4409,252.5097,865.0
2024-10-28 12:25:00,257.2,257.28,257.14,257.28,300.0,252.6177,252.6963,252.5588,252.6963,300.0
2024-10-28 12:30:00,257.24,257.32,256.88,256.88,1857.0,252.657,252.7356,252.3034,252.3034,1857.0
2024-10-28 12:35:00,256.92,256.92,256.81,256.81,200.0,252.3427,252.3427,252.2347,252.2347,200.0
2024-10-28 12:40:00,256.91,257.08,256.75,256.98,1204.0,252.3329,252.4999,252.1757,252.4016,1204.0
2024-10-28 12:45:00,257.0,257.0,256.62,256.7,1983.0,252.4213,252.4213,252.048,252.1266,1983.0
2024-10-28 12:50:00,256.63,256.71,256.63,256.71,294.0,252.0579,252.1364,252.0579,252.1364,294.0
2024-10-28 12:55:00,256.71,256.81,256.38,256.38,2944.0,252.1364,252.2347,251.8123,251.8123,2944.0
2024-10-28 13:00:00,256.51,256.62,256.49,256.55,2223.0,251.94,252.048,251.9204,251.9793,2223.0
2024-10-28 13:05:00,256.42,256.68,256.4,256.68,839.0,251.8516,252.107,251.832,252.107,839.0
2024-10-28 13:10:00,256.6,256.64,256.48,256.48,600.0,252.0284,252.0677,251.9105,251.9105,600.0
2024-10-28 13:15:00,256.54,256.54,256.54,256.54,200.0,251.9695,251.9695,251.9695,251.9695,200.0
2024-10-28 13:20:00,256.54,256.86,256.53,256.78,1493.0,251.9695,252.2838,251.9596,252.2052,1493.0
2024-10-28 13:25:00,256.78,256.78,256.55,256.55,1675.0,252.2052,252.2052,251.9793,251.9793,1675.0
2024-10-28 13:30:00,256.66,256.8,256.65,256.79,500.0,252.0873,252.2248,252.0775,252.215,500.0
2024-10-28 13:35:00,256.76,256.84,256.67,256.69,2283.0,252.1856,252.2641,252.0972,252.1168,2283.0
2024-10-28 13:40:00,256.67,256.8,256.6,256.74,1429.0,252.0972,252.2248,252.0284,252.1659,1429.0
2024-10-28 13:45:00,256.69,257.04,256.69,256.77,4261.0,252.1168,252.4606,252.1168,252.1954,4261.0
2024-10-28 13:50:00,256.84,256.98,256.83,256.94,1336.0,252.2641,252.4016,252.2543,252.3623,1336.0
2024-10-28 13:55:00,257.01,257.03,256.93,256.93,1402.0,252.4311,252.4507,252.3525,252.3525,1402.0
2024-10-28 14:00:00,256.95,256.95,256.56,256.73,2233.0,252.3722,252.3722,251.9891,252.1561,2233.0
2024-10-28 14:05:00,256.64,256.92,256.64,256.75,3001.0,252.0677,252.3427,252.0677,252.1757,3001.0
2024-10-28 14:10:00,256.7,256.82,256.69,256.82,1230.0,252.1266,252.2445,252.1168,252.2445,1230.0
2024-10-28 14:15:00,256.78,256.86,256.69,256.86,2592.0,252.2052,252.2838,252.1168,252.2838,2592.0
2024-10-28 14:20:00,256.86,256.88,256.8,256.85,2613.0,252.2838,252.3034,252.2248,252.2739,2613.0
2024-10-28 14:25:00,256.82,256.89,256.71,256.71,3932.0,252.2445,252.3132,252.1364,252.1364,3932.0
2024-10-28 14:30:00,256.68,256.81,256.64,256.69,2283.0,252.107,252.2347,252.0677,252.1168,2283.0
2024-10-28 14:35:00,256.69,256.76,256.68,256.69,5554.0,252.1168,252.1856,252.107,252.1168,5554.0
2024-10-28 14:40:00,256.71,256.88,256.69,256.81,3899.0,252.1364,252.3034,252.1168,252.2347,3899.0
2024-10-28 14:45:00,256.7,256.86,256.69,256.86,2630.0,252.1266,252.2838,252.1168,252.2838,2630.0
2024-10-28 14:50:00,256.9,257.06,256.87,257.06,2732.0,252.3231,252.4802,252.2936,252.4802,2732.0
2024-10-28 14:55:00,257.0,257.07,256.8,256.8,1517.0,252.4213,252.49,252.2248,252.2248,1517.0
2024-10-28 15:00:00,256.71,256.94,256.67,256.78,2615.0,252.1364,252.3623,252.0972,252.2052,2615.0
2024-10-28 15:05:00,256.82,256.85,256.75,256.75,3594.0,252.2445,252.2739,252.1757,252.1757,3594.0
2024-10-28 15:10:00,256.74,256.76,256.74,256.75,400.0,252.1659,252.1856,252.1659,252.1757,400.0
2024-10-28 15:15:00,256.71,256.81,256.66,256.8,1707.0,252.1364,252.2347,252.0873,252.2248,1707.0
2024-10-28 15:20:00,256.86,257.09,256.78,257.04,2610.0,252.2838,252.5097,252.2052,252.4606,2610.0
2024-10-28 15:25:00,257.03,257.2,256.98,257.16,7119.0,252.4507,252.6177,252.4016,252.5784,7119.0
2024-10-28 15:30:00,257.16,257.36,257.15,257.36,6300.0,252.5784,252.7749,252.5686,252.7749,6300.0
2024-10-28 15:35:00,257.35,257.36,257.13,257.14,2687.0,252.765,252.7749,252.549,252.5588,2687.0
2024-10-28 15:40:00,257.23,257.41,257.2,257.26,7004.0,252.6472,252.824,252.6177,252.6766,7004.0
2024-10-28 15:45:00,257.26,257.28,257.19,257.2,4682.0,252.6766,252.6963,252.6079,252.6177,4682.0
2024-10-28 15:50:00,257.17,257.17,256.77,256.94,13939.0,252.5882,252.5882,252.1954,252.3623,13939.0
2024-10-28 15:55:00,256.94,257.18,256.76,256.96,48841.0,252.3623,252.5981,252.1856,252.382,48841.0
2024-10-29 09:30:00,255.45,255.89,253.34,253.35,9460.0,250.8989,251.3311,248.8265,248.8363,9460.0
2024-10-29 09:35:00,253.4,254.41,253.0,253.89,15560.0,248.8854,249.8774,248.4925,249.3667,15560.0
2024-10-29 09:40:00,253.7,254.76,253.7,254.53,21085.0,249.1801,250.2212,249.1801,249.9953,21085.0
2024-10-29 09:45:00,254.74,255.18,254.46,254.51,8485.0,250.2015,250.6337,249.9265,249.9756,8485.0
2024-10-29 09:50:00,254.55,254.88,254.25,254.55,5801.0,250.0149,250.339,249.7203,250.0149,5801.0
2024-10-29 09:55:00,254.57,254.99,254.55,254.85,4002.0,250.0346,250.4471,250.0149,250.3096,4002.0
2024-10-29 10:00:00,255.1,255.12,254.2,255.04,9270.0,250.5551,250.5748,249.6712,250.4962,9270.0
2024-10-29 10:05:00,254.83,255.18,254.74,254.89,9809.0,250.2899,250.6337,250.2015,250.3489,9809.0
2024-10-29 10:10:00,255.09,255.23,254.79,255.0,13325.0,250.5453,250.6828,250.2506,250.4569,13325.0
2024-10-29 10:15:00,255.01,255.28,255.01,255.19,9382.0,250.4667,250.7319,250.4667,250.6435,9382.0
2024-10-29 10:20:00,255.07,255.73,254.99,255.73,36433.0,250.5257,251.1739,250.4471,251.1739,36433.0
2024-10-29 10:25:00,255.73,255.88,255.25,255.35,4516.0,251.1739,251.3212,250.7025,250.8007,4516.0
2024-10-29 10:30:00,255.35,256.09,255.35,256.06,3563.0,250.8007,251.5275,250.8007,251.498,3563.0
2024-10-29 10:35:00,256.05,256.3,255.98,256.28,3901.0,251.4882,251.7337,251.4194,251.7141,3901.0
2024-10-29 10:40:00,256.24,256.24,255.74,255.74,4997.0,251.6748,251.6748,251.1837,251.1837,4997.0
2024-10-29 10:45:00,255.89,255.97,255.89,255.97,2575.0,251.3311,251.4096,251.3311,251.4096,2575.0
2024-10-29 10:50:00,256.02,256.11,255.89,255.99,6495.0,251.4587,251.5471,251.3311,251.4293,6495.0
2024-10-29 10:55:00,255.89,256.14,255.85,255.98,13820.0,251.3311,251.5766,251.2918,251.4194,13820.0
2024-10-29 11:00:00,255.97,256.06,255.69,255.7,3128.0,251.4096,251.498,251.1346,251.1444,3128.0
2024-10-29 11:05:00,255.7,255.8,255.34,255.48,5587.0,251.1444,251.2427,250.7909,250.9284,5587.0
2024-10-29 11:10:00,255.42,255.61,255.27,255.5,2568.0,250.8694,251.056,250.7221,250.948,2568.0
2024-10-29 11:15:00,255.6,255.63,255.4,255.4,4626.0,251.0462,251.0757,250.8498,250.8498,4626.0
2024-10-29 11:20:00,255.44,255.62,255.26,255.41,3748.0,250.8891,251.0659,250.7123,250.8596,3748.0
2024-10-29 11:25:00,255.41,255.42,255.32,255.41,2563.0,250.8596,250.8694,250.7712,250.8596,2563.0
2024-10-29 11:30:00,255.43,255.7,255.43,255.6,3707.0,250.8792,251.1444,250.8792,251.0462,3707.0
2024-10-29 11:35:00,255.6,255.93,255.6,255.77,5827.0,251.0462,251.3703,251.0462,251.2132,5827.0
2024-10-29 11:40:00,255.93,256.06,255.74,255.95,12322.0,251.3703,251.498,251.1837,251.39,12322.0
2024-10-29 11:45:00,255.95,256.06,255.88,255.95,4508.0,251.39,251.498,251.3212,251.39,4508.0
2024-10-29 11:50:00,255.98,255.99,255.76,255.77,7682.0,251.4194,251.4293,251.2034,251.2132,7682.0
2024-10-29 11:55:00,255.78,256.03,255.76,256.03,2991.0,251.223,251.4686,251.2034,251.4686,2991.0
2024-10-29 12:00:00,256.01,256.53,256.01,256.43,10107.0,251.4489,251.9596,251.4489,251.8614,10107.0
2024-10-29 12:05:00,256.42,256.74,256.4,256.68,3279.0,251.8516,252.1659,251.832,252.107,3279.0
2024-10-29 12:10:00,256.57,256.92,256.57,256.9,4465.0,251.9989,252.3427,251.9989,252.3231,4465.0
2024-10-29 12:15:00,257.02,257.09,256.65,256.86,7707.0,252.4409,252.5097,252.0775,252.2838,7707.0
2024-10-29 12:20:00,256.86,256.86,256.64,256.68,5642.0,252.2838,252.2838,252.0677,252.107,5642.0
2024-10-29 12:25:00,256.75,256.75,256.64,256.65,3138.0,252.1757,252.1757,252.0677,252.0775,3138.0
2024-10-29 12:30:00,256.63,256.8,256.58,256.75,2686.0,252.0579,252.2248,252.0088,252.1757,2686.0
2024-10-29 12:35:00,256.81,256.99,256.78,256.93,4123.0,252.2347,252.4115,252.2052,252.3525,4123.0
2024-10-29 12:40:00,256.92,256.92,256.79,256.81,5436.0,252.3427,252.3427,252.215,252.2347,5436.0
2024-10-29 12:45:00,256.87,256.9,256.53,256.53,3335.0,252.2936,252.3231,251.9596,251.9596,3335.0
2024-10-29 12:50:00,256.58,256.87,256.58,256.86,7809.0,252.0088,252.2936,252.0088,252.2838,7809.0
2024-10-29 12:55:00,256.86,256.91,256.77,256.84,3531.0,252.2838,252.3329,252.1954,252.2641,3531.0
2024-10-29 13:00:00,256.84,257.19,256.84,256.99,9354.0,252.2641,252.6079,252.2641,252.4115,9354.0
2024-10-29 13:05:00,256.99,256.99,256.77,256.79,4856.0,252.4115,252.4115,252.1954,252.215,4856.0
2024-10-29 13:10:00,256.7,256.97,256.59,256.97,5155.0,252.1266,252.3918,252.0186,252.3918,5155.0
2024-10-29 13:15:00,256.94,257.01,256.79,256.84,7578.0,252.3623,252.4311,252.215,252.2641,7578.0
2024-10-29 13:20:00,256.84,256.85,256.56,256.68,6278.0,252.2641,252.2739,251.9891,252.107,6278.0
2024-10-29 13:25:00,256.61,256.71,256.46,256.51,3567.0,252.0382,252.1364,251.8909,251.94,3567.0
2024-10-29 13:30:00,256.53,256.53,256.3,256.3,3478.0,251.9596,251.9596,251.7337,251.7337,3478.0
2024-10-29 13:35:00,256.23,256.36,256.15,256.28,6193.0,251.665,251.7927,251.5864,251.7141,6193.0
2024-10-29 13:40:00,256.28,256.31,256.11,256.23,4426.0,251.7141,251.7436,251.5471,251.665,4426.0
2024-10-29 13:45:00,256.27,256.65,256.27,256.43,4789.0,251.7043,252.0775,251.7043,251.8614,4789.0
2024-10-29 13:50:00,256.61,256.93,256.53,256.88,6299.0,252.0382,252.3525,251.9596,252.3034,6299.0
2024-10-29 13:55:00,256.79,256.98,256.71,256.74,11594.0,252.215,252.4016,252.1364,252.1659,11594.0
2024-10-29 14:00:00,256.78,256.91,256.6,256.69,6520.0,252.2052,252.3329,252.0284,252.1168,6520.0
2024-10-29 14:05:00,256.72,256.89,256.6,256.74,11748.0,252.1463,252.3132,252.0284,252.1659,11748.0
2024-10-29 14:10:00,256.84,256.85,256.72,256.82,2413.0,252.2641,252.2739,252.1463,252.2445,2413.0
2024-10-29 14:15:00,256.82,257.12,256.69,257.01,5288.0,252.2445,252.5391,252.1168,252.4311,5288.0
2024-10-29 14:20:00,257.03,257.09,256.93,257.02,10788.0,252.4507,252.5097,252.3525,252.4409,10788.0
2024-10-29 14:25:00,256.99,257.11,256.97,257.08,5531.0,252.4115,252.5293,252.3918,252.4999,5531.0
2024-10-29 14:30:00,257.12,257.52,257.12,257.47,3536.0,252.5391,252.932,252.5391,252.8829,3536.0
2024-10-29 14:35:00,257.44,257.47,257.3,257.35,2895.0,252.8534,252.8829,252.7159,252.765,2895.0
2024-10-29 14:40:00,257.35,257.55,257.22,257.23,5354.0,252.765,252.9615,252.6374,252.6472,5354.0
2024-10-29 14:45:00,257.37,257.51,257.32,257.4,4443.0,252.7847,252.9222,252.7356,252.8141,4443.0
2024-10-29 14:50:00,257.31,257.32,257.12,257.16,4316.0,252.7258,252.7356,252.5391,252.5784,4316.0
2024-10-29 14:55:00,257.26,257.39,257.14,257.33,9159.0,252.6766,252.8043,252.5588,252.7454,9159.0
2024-10-29 15:00:00,257.33,257.38,257.18,257.29,9778.0,252.7454,252.7945,252.5981,252.7061,9778.0
2024-10-29 15:05:00,257.28,257.28,257.09,257.17,11569.0,252.6963,252.6963,252.5097,252.5882,11569.0
2024-10-29 15:10:00,257.17,257.21,256.88,256.88,7438.0,252.5882,252.6275,252.3034,252.3034,7438.0
2024-10-29 15:15:00,256.9,256.99,256.88,256.95,11662.0,252.3231,252.4115,252.3034,252.3722,11662.0
2024-10-29 15:20:00,256.93,256.98,256.77,256.98,7720.0,252.3525,252.4016,252.1954,252.4016,7720.0
2024-10-29 15:25:00,257.05,257.23,256.95,257.23,11138.0,252.4704,252.6472,252.3722,252.6472,11138.0
2024-10-29 15:30:00,257.28,257.37,257.12,257.18,8747.0,252.6963,252.7847,252.5391,252.5981,8747.0
2024-10-29 15:35:00,257.18,257.23,257.05,257.17,13670.0,252.5981,252.6472,252.4704,252.5882,13670.0
2024-10-29 15:40:00,257.18,257.19,256.96,257.1,14015.0,252.5981,252.6079,252.382,252.5195,14015.0
2024-10-29 15:45:00,257.12,257.14,256.63,256.73,15831.0,252.5391,252.5588,252.0579,252.1561,15831.0
2024-10-29 15:50:00,256.73,256.74,256.23,256.4,15564.0,252.1561,252.1659,251.665,251.832,15564.0
2024-10-29 15:55:00,256.44,256.48,255.79,255.96,83188.0,251.8713,251.9105,251.2328,251.3998,83188.0
2024-10-30 09:30:00,263.0,263.01,253.45,254.97,43202.0,258.3144,258.3242,248.9345,250.4274,43202.0
2024-10-30 09:35:00,255.63,259.85,254.95,258.56,18523.0,251.0757,255.2205,250.4078,253.9535,18523.0
2024-10-30 09:40:00,258.56,259.0,258.24,258.74,4257.0,253.9535,254.3856,253.6392,254.1303,4257.0
2024-10-30 09:45:00,258.58,261.08,258.38,261.08,38861.0,253.9731,256.4286,253.7767,256.4286,38861.0
2024-10-30 09:50:00,261.06,262.07,259.98,260.08,19699.0,256.4089,257.4009,255.3482,255.4464,19699.0
2024-10-30 09:55:00,260.41,262.88,260.36,261.82,30330.0,255.7705,258.1965,255.7214,257.1554,30330.0
2024-10-30 10:00:00,262.48,263.0,261.36,262.28,12890.0,257.8036,258.3144,256.7036,257.6072,12890.0
2024-10-30 10:05:00,262.38,262.39,261.59,261.66,5091.0,257.7054,257.7152,256.9295,256.9983,5091.0
2024-10-30 10:10:00,261.94,264.5,261.92,264.5,17722.0,257.2733,259.7877,257.2536,259.7877,17722.0
2024-10-30 10:15:00,264.02,264.32,263.89,263.9,30269.0,259.3162,259.6109,259.1885,259.1983,30269.0
2024-10-30 10:20:00,264.38,264.39,262.88,263.38,19674.0,259.6698,259.6796,258.1965,258.6876,19674.0
2024-10-30 10:25:00,263.42,263.86,260.97,261.53,23080.0,258.7269,259.1591,256.3205,256.8706,23080.0
2024-10-30 10:30:00,261.76,262.32,260.9,261.88,12479.0,257.0965,257.6465,256.2518,257.2143,12479.0
2024-10-30 10:35:00,262.28,262.51,261.88,262.47,3217.0,257.6072,257.8331,257.2143,257.7938,3217.0
2024-10-30 10:40:00,262.47,262.84,261.54,261.81,6577.0,257.7938,258.1572,256.8804,257.1456,6577.0
2024-10-30 10:45:00,261.5,261.65,260.35,261.65,10160.0,256.8411,256.9884,255.7116,256.9884,10160.0
2024-10-30 10:50:00,261.74,262.05,261.03,261.58,3582.0,257.0768,257.3813,256.3795,256.9197,3582.0
2024-10-30 10:55:00,261.86,262.35,261.36,261.44,4112.0,257.1947,257.676,256.7036,256.7822,4112.0
2024-10-30 11:00:00,261.75,262.11,261.31,261.53,6278.0,257.0866,257.4402,256.6545,256.8706,6278.0
2024-10-30 11:05:00,261.55,261.7,261.33,261.44,4100.0,256.8902,257.0375,256.6741,256.7822,4100.0
2024-10-30 11:10:00,261.42,261.5,260.87,261.25,7503.0,256.7625,256.8411,256.2223,256.5956,7503.0
2024-10-30 11:15:00,261.25,261.26,260.56,260.8,8073.0,256.5956,256.6054,255.9179,256.1536,8073.0
2024-10-30 11:20:00,260.92,261.29,260.84,261.05,7373.0,256.2714,256.6348,256.1929,256.3991,7373.0
2024-10-30 11:25:00,261.18,261.3,261.06,261.1,4731.0,256.5268,256.6447,256.4089,256.4482,4731.0
2024-10-30 11:30:00,261.1,262.17,261.1,262.12,23520.0,256.4482,257.4992,256.4482,257.4501,23520.0
2024-10-30 11:35:00,262.12,262.49,261.93,262.37,9161.0,257.4501,257.8135,257.2634,257.6956,9161.0
2024-10-30 11:40:00,262.36,262.73,262.35,262.53,4220.0,257.6858,258.0492,257.676,257.8528,4220.0
2024-10-30 11:45:00,262.77,263.33,262.77,263.14,4085.0,258.0885,258.6385,258.0885,258.4519,4085.0
2024-10-30 11:50:00,263.14,263.14,262.48,262.63,4314.0,258.4519,258.4519,257.8036,257.951,4314.0
2024-10-30 11:55:00,262.61,263.19,262.45,262.97,3573.0,257.9313,258.501,257.7742,258.2849,3573.0
2024-10-30 12:00:00,262.97,263.04,262.72,262.86,3242.0,258.2849,258.3537,258.0394,258.1769,3242.0
2024-10-30 12:05:00,262.86,262.97,262.75,262.75,1711.0,258.1769,258.2849,258.0688,258.0688,1711.0
2024-10-30 12:10:00,262.76,263.11,262.76,263.05,4022.0,258.0787,258.4224,258.0787,258.3635,4022.0
2024-10-30 12:15:00,263.03,263.38,263.03,263.38,2900.0,258.3438,258.6876,258.3438,258.6876,2900.0
2024-10-30 12:20:00,263.43,263.73,263.42,263.73,3153.0,258.7367,259.0314,258.7269,259.0314,3153.0
2024-10-30 12:25:00,263.65,263.78,263.36,263.43,4279.0,258.9528,259.0805,258.668,258.7367,4279.0
2024-10-30 12:30:00,263.44,263.45,263.08,263.08,2782.0,258.7465,258.7564,258.393,258.393,2782.0
2024-10-30 12:35:00,263.07,263.32,262.9,263.11,5706.0,258.3831,258.6287,258.2162,258.4224,5706.0
2024-10-30 12:40:00,263.23,263.25,262.92,263.01,5388.0,258.5403,258.5599,258.2358,258.3242,5388.0
2024-10-30 12:45:00,263.0,263.09,262.98,262.98,1900.0,258.3144,258.4028,258.2947,258.2947,1900.0
2024-10-30 12:50:00,263.04,263.32,263.02,263.16,4971.0,258.3537,258.6287,258.334,258.4715,4971.0
2024-10-30 12:55:00,262.99,263.03,262.74,262.82,4686.0,258.3046,258.3438,258.059,258.1376,4686.0
2024-10-30 13:00:00,262.82,263.05,262.78,262.87,4926.0,258.1376,258.3635,258.0983,258.1867,4926.0
2024-10-30 13:05:00,263.03,263.08,262.72,262.84,8422.0,258.3438,258.393,258.0394,258.1572,8422.0
2024-10-30 13:10:00,263.02,263.21,262.79,263.18,9689.0,258.334,258.5206,258.1081,258.4912,9689.0
2024-10-30 13:15:00,263.34,263.61,263.32,263.48,6867.0,258.6483,258.9135,258.6287,258.7858,6867.0
2024-10-30 13:20:00,263.51,263.51,262.7,262.73,8710.0,258.8153,258.8153,258.0197,258.0492,8710.0
2024-10-30 13:25:00,262.73,262.78,262.49,262.56,4248.0,258.0492,258.0983,257.8135,257.8822,4248.0
2024-10-30 13:30:00,262.7,263.12,262.6,263.0,6886.0,258.0197,258.4322,257.9215,258.3144,6886.0
2024-10-30 13:35:00,263.17,263.47,262.99,263.47,4279.0,258.4814,258.776,258.3046,258.776,4279.0
2024-10-30 13:40:00,263.55,263.79,263.39,263.57,4008.0,258.8546,259.0903,258.6974,258.8742,4008.0
2024-10-30 13:45:00,263.62,263.92,263.43,263.85,2293.0,258.9233,259.218,258.7367,259.1492,2293.0
2024-10-30 13:50:00,263.93,263.93,263.33,263.43,3789.0,259.2278,259.2278,258.6385,258.7367,3789.0
2024-10-30 13:55:00,263.42,263.87,263.42,263.75,4177.0,258.7269,259.1689,258.7269,259.051,4177.0
2024-10-30 14:00:00,263.75,263.94,263.75,263.87,2390.0,259.051,259.2376,259.051,259.1689,2390.0
2024-10-30 14:05:00,263.86,264.23,263.74,264.21,6780.0,259.1591,259.5225,259.0412,259.5028,6780.0
2024-10-30 14:10:00,264.23,264.31,264.12,264.21,4544.0,259.5225,259.601,259.4144,259.5028,4544.0
2024-10-30 14:15:00,264.16,264.23,264.1,264.11,4636.0,259.4537,259.5225,259.3948,259.4046,4636.0
2024-10-30 14:20:00,264.15,264.23,263.63,263.64,8148.0,259.4439,259.5225,258.9332,258.943,8148.0
2024-10-30 14:25:00,263.74,263.99,263.72,263.87,3411.0,259.0412,259.2867,259.0216,259.1689,3411.0
2024-10-30 14:30:00,263.77,263.89,263.63,263.84,3406.0,259.0707,259.1885,258.9332,259.1394,3406.0
2024-10-30 14:35:00,263.78,263.92,263.24,263.25,10653.0,259.0805,259.218,258.5501,258.5599,10653.0
2024-10-30 14:40:00,263.21,263.28,262.92,263.11,3619.0,258.5206,258.5894,258.2358,258.4224,3619.0
2024-10-30 14:45:00,263.26,263.34,263.21,263.23,2909.0,258.5697,258.6483,258.5206,258.5403,2909.0
2024-10-30 14:50:00,263.27,263.33,263.14,263.14,2500.0,258.5796,258.6385,258.4519,258.4519,2500.0
2024-10-30 14:55:00,263.26,263.53,263.18,263.37,13684.0,258.5697,258.8349,258.4912,258.6778,13684.0
2024-10-30 15:00:00,263.27,263.33,263.13,263.13,5719.0,258.5796,258.6385,258.4421,258.4421,5719.0
2024-10-30 15:05:00,263.13,263.66,262.95,263.65,7328.0,258.4421,258.9626,258.2653,258.9528,7328.0
2024-10-30 15:10:00,263.63,263.85,263.61,263.85,3221.0,258.9332,259.1492,258.9135,259.1492,3221.0
2024-10-30 15:15:00,263.8,263.85,263.59,263.82,4137.0,259.1001,259.1492,258.8939,259.1198,4137.0
2024-10-30 15:20:00,263.56,263.92,263.56,263.85,5213.0,258.8644,259.218,258.8644,259.1492,5213.0
2024-10-30 15:25:00,263.85,264.03,263.7,263.7,6327.0,259.1492,259.326,259.0019,259.0019,6327.0
2024-10-30 15:30:00,263.75,264.08,263.62,263.82,16276.0,259.051,259.3751,258.9233,259.1198,16276.0
2024-10-30 15:35:00,263.86,264.09,263.73,264.0,13678.0,259.1591,259.385,259.0314,259.2966,13678.0
2024-10-30 15:40:00,263.98,264.45,263.9,264.28,20518.0,259.2769,259.7385,259.1983,259.5716,20518.0
2024-10-30 15:45:00,264.26,264.37,263.65,263.89,31340.0,259.5519,259.66,258.9528,259.1885,31340.0
2024-10-30 15:50:00,263.97,264.48,263.92,264.07,38882.0,259.2671,259.768,259.218,259.3653,38882.0
2024-10-30 15:55:00,264.14,264.75,264.13,264.38,107544.0,259.4341,260.0332,259.4242,259.6698,107544.0
2024-10-31 09:30:00,264.64,264.64,262.58,263.34,21704.0,259.9252,259.9252,257.9019,258.6483,21704.0
2024-10-31 09:35:00,263.2,263.71,262.87,262.91,10858.0,258.5108,259.0117,258.1867,258.226,10858.0
2024-10-31 09:40:00,262.66,263.79,262.66,263.01,19591.0,257.9804,259.0903,257.9804,258.3242,19591.0
2024-10-31 09:45:00,262.66,263.36,262.66,263.1,24305.0,257.9804,258.668,257.9804,258.4126,24305.0
2024-10-31 09:50:00,263.21,264.35,263.21,263.81,7834.0,258.5206,259.6403,258.5206,259.1099,7834.0
2024-10-31 09:55:00,263.98,265.26,263.98,265.25,30104.0,259.2769,260.5341,259.2769,260.5243,30104.0
2024-10-31 10:00:00,265.29,265.39,264.52,264.61,6538.0,260.5636,260.6618,259.8073,259.8957,6538.0
2024-10-31 10:05:00,264.18,264.35,263.46,263.73,3038.0,259.4734,259.6403,258.7662,259.0314,3038.0
2024-10-31 10:10:00,263.69,263.94,263.39,263.69,2204.0,258.9921,259.2376,258.6974,258.9921,2204.0
2024-10-31 10:15:00,263.69,263.87,263.55,263.55,3687.0,258.9921,259.1689,258.8546,258.8546,3687.0
2024-10-31 10:20:00,263.18,263.53,263.06,263.26,2740.0,258.4912,258.8349,258.3733,258.5697,2740.0
2024-10-31 10:25:00,263.16,263.16,262.87,262.94,3744.0,258.4715,258.4715,258.1867,258.2554,3744.0
2024-10-31 10:30:00,263.15,263.84,262.89,263.28,7928.0,258.4617,259.1394,258.2063,258.5894,7928.0
2024-10-31 10:35:00,263.31,263.42,262.91,263.19,1700.0,258.6189,258.7269,258.226,258.501,1700.0
2024-10-31 10:40:00,263.13,263.45,263.01,263.1,3645.0,258.4421,258.7564,258.3242,258.4126,3645.0
2024-10-31 10:45:00,263.27,263.3,263.06,263.2,4035.0,258.5796,258.609,258.3733,258.5108,4035.0
2024-10-31 10:50:00,263.19,263.36,263.1,263.24,3050.0,258.501,258.668,258.4126,258.5501,3050.0
2024-10-31 10:55:00,263.23,263.52,263.23,263.37,3403.0,258.5403,258.8251,258.5403,258.6778,3403.0
2024-10-31 11:00:00,263.37,263.37,263.01,263.11,2529.0,258.6778,258.6778,258.3242,258.4224,2529.0
2024-10-31 11:05:00,263.11,263.37,263.06,263.07,5399.0,258.4224,258.6778,258.3733,258.3831,5399.0
2024-10-31 11:10:00,263.06,263.26,263.02,263.12,6542.0,258.3733,258.5697,258.334,258.4322,6542.0
2024-10-31 11:15:00,262.99,263.12,262.98,262.98,4462.0,258.3046,258.4322,258.2947,258.2947,4462.0
2024-10-31 11:20:00,262.94,263.59,262.94,263.5,10654.0,258.2554,258.8939,258.2554,258.8055,10654.0
2024-10-31 11:25:00,263.46,263.46,262.83,263.01,4973.0,258.7662,258.7662,258.1474,258.3242,4973.0
2024-10-31 11:30:00,263.08,263.43,263.0,263.43,7052.0,258.393,258.7367,258.3144,258.7367,7052.0
2024-10-31 11:35:00,263.43,263.45,263.28,263.45,2200.0,258.7367,258.7564,258.5894,258.7564,2200.0
2024-10-31 11:40:00,263.33,263.33,262.87,262.87,5357.0,258.6385,258.6385,258.1867,258.1867,5357.0
2024-10-31 11:45:00,262.86,263.18,262.86,263.18,7864.0,258.1769,258.4912,258.1769,258.4912,7864.0
2024-10-31 11:50:00,263.08,263.31,262.85,262.88,7219.0,258.393,258.6189,258.1671,258.1965,7219.0
2024-10-31 11:55:00,262.85,263.03,262.72,262.94,4766.0,258.1671,258.3438,258.0394,258.2554,4766.0
2024-10-31 12:00:00,262.9,263.12,262.84,263.04,2951.0,258.2162,258.4322,258.1572,258.3537,2951.0
2024-10-31 12:05:00,262.97,263.19,262.92,263.06,2702.0,258.2849,258.501,258.2358,258.3733,2702.0
2024-10-31 12:10:00,263.07,263.12,263.0,263.04,3965.0,258.3831,258.4322,258.3144,258.3537,3965.0
2024-10-31 12:15:00,263.01,263.16,262.66,262.73,16394.0,258.3242,258.4715,257.9804,258.0492,16394.0
2024-10-31 12:20:00,262.73,262.78,262.15,262.15,14162.0,258.0492,258.0983,257.4795,257.4795,14162.0
2024-10-31 12:25:00,262.29,262.48,262.23,262.43,3110.0,257.617,257.8036,257.5581,257.7545,3110.0
2024-10-31 12:30:00,262.46,262.46,262.2,262.29,2415.0,257.784,257.784,257.5286,257.617,2415.0
2024-10-31 12:35:00,262.32,262.34,262.17,262.17,1310.0,257.6465,257.6661,257.4992,257.4992,1310.0
2024-10-31 12:40:00,262.31,262.31,262.16,262.16,2820.0,257.6367,257.6367,257.4893,257.4893,2820.0
2024-10-31 12:45:00,262.13,262.17,261.73,261.73,1675.0,257.4599,257.4992,257.067,257.067,1675.0
2024-10-31 12:50:00,261.89,262.35,261.77,262.35,4060.0,257.2242,257.676,257.1063,257.676,4060.0
2024-10-31 12:55:00,262.3,262.68,262.3,262.64,5077.0,257.6269,258.0001,257.6269,257.9608,5077.0
2024-10-31 13:00:00,262.68,263.13,262.68,262.8,4198.0,258.0001,258.4421,258.0001,258.1179,4198.0
2024-10-31 13:05:00,262.8,262.8,262.58,262.65,702.0,258.1179,258.1179,257.9019,257.9706,702.0
2024-10-31 13:10:00,262.74,262.74,262.43,262.43,4135.0,258.059,258.059,257.7545,257.7545,4135.0
2024-10-31 13:15:00,262.51,262.51,262.26,262.3,1945.0,257.8331,257.8331,257.5876,257.6269,1945.0
2024-10-31 13:20:00,262.3,262.6,262.27,262.59,3022.0,257.6269,257.9215,257.5974,257.9117,3022.0
2024-10-31 13:25:00,262.68,262.9,262.63,262.87,14448.0,258.0001,258.2162,257.951,258.1867,14448.0
2024-10-31 13:30:00,262.87,262.9,262.58,262.62,4929.0,258.1867,258.2162,257.9019,257.9411,4929.0
2024-10-31 13:35:00,262.45,262.76,262.45,262.59,4417.0,257.7742,258.0787,257.7742,257.9117,4417.0
2024-10-31 13:40:00,262.58,262.8,262.33,262.79,14766.0,257.9019,258.1179,257.6563,258.1081,14766.0
2024-10-31 13:45:00,262.83,262.87,262.7,262.85,4742.0,258.1474,258.1867,258.0197,258.1671,4742.0
2024-10-31 13:50:00,262.65,262.68,262.31,262.31,2035.0,257.9706,258.0001,257.6367,257.6367,2035.0
2024-10-31 13:55:00,262.36,262.36,262.07,262.19,5281.0,257.6858,257.6858,257.4009,257.5188,5281.0
2024-10-31 14:00:00,262.31,262.31,261.94,261.94,622.0,257.6367,257.6367,257.2733,257.2733,622.0
2024-10-31 14:05:00,262.22,262.23,261.97,262.05,1223.0,257.5483,257.5581,257.3027,257.3813,1223.0
2024-10-31 14:10:00,262.04,262.04,261.9,261.9,500.0,257.3715,257.3715,257.234,257.234,500.0
2024-10-31 14:15:00,262.02,262.5,262.02,262.5,2106.0,257.3518,257.8233,257.3518,257.8233,2106.0
2024-10-31 14:20:00,262.49,262.69,262.48,262.57,2737.0,257.8135,258.0099,257.8036,257.892,2737.0
2024-10-31 14:25:00,262.57,263.0,262.53,262.82,10364.0,257.892,258.3144,257.8528,258.1376,10364.0
2024-10-31 14:30:00,262.75,262.93,262.27,262.31,2654.0,258.0688,258.2456,257.5974,257.6367,2654.0
2024-10-31 14:35:00,262.21,262.45,262.21,262.41,2152.0,257.5385,257.7742,257.5385,257.7349,2152.0
2024-10-31 14:40:00,262.41,262.41,261.98,262.11,3448.0,257.7349,257.7349,257.3126,257.4402,3448.0
2024-10-31 14:45:00,262.09,262.46,262.08,262.16,3505.0,257.4206,257.784,257.4108,257.4893,3505.0
2024-10-31 14:50:00,262.32,262.33,262.14,262.29,1881.0,257.6465,257.6563,257.4697,257.617,1881.0
2024-10-31 14:55:00,262.21,262.48,262.16,262.43,2890.0,257.5385,257.8036,257.4893,257.7545,2890.0
2024-10-31 15:00:00,262.51,262.51,262.25,262.25,8132.0,257.8331,257.8331,257.5777,257.5777,8132.0
2024-10-31 15:05:00,262.16,262.2,261.89,261.9,2156.0,257.4893,257.5286,257.2242,257.234,2156.0
2024-10-31 15:10:00,261.86,262.06,261.83,261.99,3648.0,257.1947,257.3911,257.1652,257.3224,3648.0
2024-10-31 15:15:00,261.92,262.0,261.8,261.92,3712.0,257.2536,257.3322,257.1358,257.2536,3712.0
2024-10-31 15:20:00,261.92,262.25,261.9,262.05,5070.0,257.2536,257.5777,257.234,257.3813,5070.0
2024-10-31 15:25:00,262.07,262.19,261.87,261.89,2131.0,257.4009,257.5188,257.2045,257.2242,2131.0
2024-10-31 15:30:00,261.88,261.89,261.65,261.89,3830.0,257.2143,257.2242,256.9884,257.2242,3830.0
2024-10-31 15:35:00,261.83,261.93,261.72,261.75,3549.0,257.1652,257.2634,257.0572,257.0866,3549.0
2024-10-31 15:40:00,261.72,261.93,261.71,261.9,3425.0,257.0572,257.2634,257.0474,257.234,3425.0
2024-10-31 15:45:00,261.93,262.31,261.88,262.15,7926.0,257.2634,257.6367,257.2143,257.4795,7926.0
2024-10-31 15:50:00,262.1,262.15,261.03,261.03,28572.0,257.4304,257.4795,256.3795,256.3795,28572.0
2024-10-31 15:55:00,261.06,261.39,260.81,261.11,69830.0,256.4089,256.7331,256.1634,256.4581,69830.0
2024-11-01 09:30:00,261.98,263.03,260.74,262.5,11406.0,257.3126,258.3438,256.0946,257.8233,11406.0
2024-11-01 09:35:00,262.75,262.75,261.74,261.96,5688.0,258.0688,258.0688,257.0768,257.2929,5688.0
2024-11-01 09:40:00,261.96,261.96,261.36,261.38,1989.0,257.2929,257.2929,256.7036,256.7232,1989.0
2024-11-01 09:45:00,261.05,262.27,261.04,262.27,5896.0,256.3991,257.5974,256.3893,257.5974,5896.0
2024-11-01 09:50:00,262.23,262.93,261.73,262.66,6048.0,257.5581,258.2456,257.067,257.9804,6048.0
2024-11-01 09:55:00,262.68,262.84,262.5,262.53,2766.0,258.0001,258.1572,257.8233,257.8528,2766.0
2024-11-01 10:00:00,262.39,262.74,262.11,262.73,9545.0,257.7152,258.059,257.4402,258.0492,9545.0
2024-11-01 10:05:00,262.82,263.43,262.81,263.43,7436.0,258.1376,258.7367,258.1278,258.7367,7436.0
2024-11-01 10:10:00,263.52,263.52,263.16,263.5,3381.0,258.8251,258.8251,258.4715,258.8055,3381.0
2024-11-01 10:15:00,263.33,263.61,263.01,263.12,20831.0,258.6385,258.9135,258.3242,258.4322,20831.0
2024-11-01 10:20:00,263.17,263.43,263.0,263.43,3629.0,258.4814,258.7367,258.3144,258.7367,3629.0
2024-11-01 10:25:00,263.43,263.82,263.3,263.81,2042.0,258.7367,259.1198,258.609,259.1099,2042.0
2024-11-01 10:30:00,263.81,263.89,263.44,263.61,2994.0,259.1099,259.1885,258.7465,258.9135,2994.0
2024-11-01 10:35:00,263.61,263.73,263.24,263.26,2461.0,258.9135,259.0314,258.5501,258.5697,2461.0
2024-11-01 10:40:00,263.53,263.54,263.35,263.45,1928.0,258.8349,258.8448,258.6581,258.7564,1928.0
2024-11-01 10:45:00,263.46,263.46,263.05,263.3,5361.0,258.7662,258.7662,258.3635,258.609,5361.0
2024-11-01 10:50:00,263.39,263.45,263.13,263.25,1525.0,258.6974,258.7564,258.4421,258.5599,1525.0
2024-11-01 10:55:00,263.09,263.37,263.07,263.37,1570.0,258.4028,258.6778,258.3831,258.6778,1570.0
2024-11-01 11:00:00,263.32,263.43,263.16,263.16,3712.0,258.6287,258.7367,258.4715,258.4715,3712.0
2024-11-01 11:05:00,263.18,263.48,263.18,263.2,3802.0,258.4912,258.7858,258.4912,258.5108,3802.0
2024-11-01 11:10:00,263.31,263.61,263.23,263.5,2310.0,258.6189,258.9135,258.5403,258.8055,2310.0
2024-11-01 11:15:00,263.56,263.75,263.51,263.75,2346.0,258.8644,259.051,258.8153,259.051,2346.0
2024-11-01 11:20:00,263.7,263.89,263.49,263.72,5137.0,259.0019,259.1885,258.7957,259.0216,5137.0
2024-11-01 11:25:00,263.68,263.88,263.67,263.88,1602.0,258.9823,259.1787,258.9724,259.1787,1602.0
2024-11-01 11:30:00,263.99,264.1,263.62,263.69,5574.0,259.2867,259.3948,258.9233,258.9921,5574.0
2024-11-01 11:35:00,263.87,264.2,263.74,263.75,3827.0,259.1689,259.493,259.0412,259.051,3827.0
2024-11-01 11:40:00,263.92,264.12,263.85,263.85,1854.0,259.218,259.4144,259.1492,259.1492,1854.0
2024-11-01 11:45:00,263.99,263.99,263.57,263.57,4852.0,259.2867,259.2867,258.8742,258.8742,4852.0
2024-11-01 11:50:00,263.46,263.74,263.45,263.61,3192.0,258.7662,259.0412,258.7564,258.9135,3192.0
2024-11-01 11:55:00,263.68,263.83,263.63,263.7,1434.0,258.9823,259.1296,258.9332,259.0019,1434.0
2024-11-01 12:00:00,263.68,263.71,263.36,263.51,8016.0,258.9823,259.0117,258.668,258.8153,8016.0
2024-11-01 12:05:00,263.66,263.78,263.63,263.69,2300.0,258.9626,259.0805,258.9332,258.9921,2300.0
2024-11-01 12:10:00,263.69,263.76,263.49,263.55,3997.0,258.9921,259.0608,258.7957,258.8546,3997.0
2024-11-01 12:15:00,263.55,263.57,263.4,263.41,4272.0,258.8546,258.8742,258.7073,258.7171,4272.0
2024-11-01 12:20:00,263.49,263.49,263.29,263.33,3125.0,258.7957,258.7957,258.5992,258.6385,3125.0
2024-11-01 12:25:00,263.27,263.29,263.07,263.07,1817.0,258.5796,258.5992,258.3831,258.3831,1817.0
2024-11-01 12:30:00,263.02,263.41,263.01,263.36,2382.0,258.334,258.7171,258.3242,258.668,2382.0
2024-11-01 12:35:00,263.36,263.57,263.35,263.57,700.0,258.668,258.8742,258.6581,258.8742,700.0
2024-11-01 12:40:00,263.24,263.38,263.12,263.17,3683.0,258.5501,258.6876,258.4322,258.4814,3683.0
2024-11-01 12:45:00,263.15,263.27,262.97,263.19,2658.0,258.4617,258.5796,258.2849,258.501,2658.0
2024-11-01 12:50:00,263.02,263.07,262.94,262.94,1380.0,258.334,258.3831,258.2554,258.2554,1380.0
2024-11-01 12:55:00,262.94,263.12,262.82,262.82,2338.0,258.2554,258.4322,258.1376,258.1376,2338.0
2024-11-01 13:00:00,263.09,263.19,262.96,263.19,2459.0,258.4028,258.501,258.2751,258.501,2459.0
2024-11-01 13:05:00,262.97,263.07,262.75,262.88,9064.0,258.2849,258.3831,258.0688,258.1965,9064.0
2024-11-01 13:10:00,262.87,262.89,262.73,262.89,2161.0,258.1867,258.2063,258.0492,258.2063,2161.0
2024-11-01 13:15:00,262.93,263.28,262.93,263.28,1565.0,258.2456,258.5894,258.2456,258.5894,1565.0
2024-11-01 13:20:00,263.29,263.53,263.29,263.44,1350.0,258.5992,258.8349,258.5992,258.7465,1350.0
2024-11-01 13:25:00,263.44,263.61,263.07,263.15,5122.0,258.7465,258.9135,258.3831,258.4617,5122.0
2024-11-01 13:30:00,263.16,263.16,262.72,262.82,3609.0,258.4715,258.4715,258.0394,258.1376,3609.0
2024-11-01 13:35:00,262.68,262.79,262.44,262.63,5003.0,258.0001,258.1081,257.7644,257.951,5003.0
2024-11-01 13:40:00,262.67,262.7,262.62,262.66,1996.0,257.9903,258.0197,257.9411,257.9804,1996.0
2024-11-01 13:45:00,262.69,263.0,262.69,262.89,1750.0,258.0099,258.3144,258.0099,258.2063,1750.0
2024-11-01 13:50:00,262.95,263.26,262.91,263.26,1988.0,258.2653,258.5697,258.226,258.5697,1988.0
2024-11-01 13:55:00,263.25,263.25,262.75,262.75,5499.0,258.5599,258.5599,258.0688,258.0688,5499.0
2024-11-01 14:00:00,262.78,263.03,262.78,262.99,5395.0,258.0983,258.3438,258.0983,258.3046,5395.0
2024-11-01 14:05:00,262.86,262.95,262.27,262.32,11543.0,258.1769,258.2653,257.5974,257.6465,11543.0
2024-11-01 14:10:00,262.32,262.47,262.13,262.4,2204.0,257.6465,257.7938,257.4599,257.7251,2204.0
2024-11-01 14:15:00,262.39,262.68,262.26,262.62,2128.0,257.7152,258.0001,257.5876,257.9411,2128.0
2024-11-01 14:20:00,262.6,262.98,262.42,262.86,1896.0,257.9215,258.2947,257.7447,258.1769,1896.0
2024-11-01 14:25:00,262.86,263.04,262.84,262.97,3010.0,258.1769,258.3537,258.1572,258.2849,3010.0
2024-11-01 14:30:00,263.01,263.04,262.84,262.91,2875.0,258.3242,258.3537,258.1572,258.226,2875.0
2024-11-01 14:35:00,262.94,263.2,262.86,263.2,2862.0,258.2554,258.5108,258.1769,258.5108,2862.0
2024-11-01 14:40:00,262.98,263.15,262.89,263.13,4364.0,258.2947,258.4617,258.2063,258.4421,4364.0
2024-11-01 14:45:00,263.01,263.16,262.99,263.09,4700.0,258.3242,258.4715,258.3046,258.4028,4700.0
2024-11-01 14:50:00,263.08,263.22,263.05,263.06,4329.0,258.393,258.5305,258.3635,258.3733,4329.0
2024-11-01 14:55:00,263.01,263.18,262.85,263.08,5061.0,258.3242,258.4912,258.1671,258.393,5061.0
2024-11-01 15:00:00,262.99,263.9,262.88,263.86,31448.0,258.3046,259.1983,258.1965,259.1591,31448.0
2024-11-01 15:05:00,263.85,264.28,263.75,263.84,9054.0,259.1492,259.5716,259.051,259.1394,9054.0
2024-11-01 15:10:00,263.83,263.92,263.4,263.46,14157.0,259.1296,259.218,258.7073,258.7662,14157.0
2024-11-01 15:15:00,263.52,263.73,263.49,263.72,3399.0,258.8251,259.0314,258.7957,259.0216,3399.0
2024-11-01 15:20:00,263.8,263.86,263.71,263.8,4315.0,259.1001,259.1591,259.0117,259.1001,4315.0
2024-11-01 15:25:00,263.79,263.91,263.2,263.21,6695.0,259.0903,259.2082,258.5108,258.5206,6695.0
2024-11-01 15:30:00,263.21,263.29,263.11,263.22,4409.0,258.5206,258.5992,258.4224,258.5305,4409.0
2024-11-01 15:35:00,263.18,263.38,263.17,263.35,3867.0,258.4912,258.6876,258.4814,258.6581,3867.0
2024-11-01 15:40:00,263.34,263.77,263.32,263.56,6514.0,258.6483,259.0707,258.6287,258.8644,6514.0
2024-11-01 15:45:00,263.46,263.46,263.14,263.29,4016.0,258.7662,258.7662,258.4519,258.5992,4016.0
2024-11-01 15:50:00,263.18,263.28,262.92,263.09,9906.0,258.4912,258.5894,258.2358,258.4028,9906.0
2024-11-01 15:55:00,263.03,263.28,262.87,263.01,36770.0,258.3438,258.5894,258.1867,258.3242,36770.0
2024-11-04 09:30:00,263.62,263.93,262.0,263.03,22400.0,258.9233,259.2278,257.3322,258.3438,22400.0
2024-11-04 09:35:00,263.32,264.47,263.1,263.95,2500.0,258.6287,259.7582,258.4126,259.2475,2500.0
2024-11-04 09:40:00,263.98,264.6,263.78,263.78,3579.0,259.2769,259.8859,259.0805,259.0805,3579.0
2024-11-04 09:45:00,263.5,264.38,263.43,264.19,2100.0,258.8055,259.6698,258.7367,259.4832,2100.0
2024-11-04 09:50:00,264.19,264.52,263.83,264.17,4614.0,259.4832,259.8073,259.1296,259.4635,4614.0
2024-11-04 09:55:00,264.14,264.81,263.9,264.81,3917.0,259.4341,260.0921,259.1983,260.0921,3917.0
2024-11-04 10:00:00,264.65,264.73,264.32,264.64,5998.0,259.935,260.0136,259.6109,259.9252,5998.0
2024-11-04 10:05:00,264.72,265.12,264.72,265.12,4526.0,260.0037,260.3966,260.0037,260.3966,4526.0
2024-11-04 10:10:00,265.0,265.45,264.99,265.33,5690.0,260.2787,260.7207,260.2689,260.6029,5690.0
2024-11-04 10:15:00,265.14,265.33,264.87,264.97,3985.0,260.4163,260.6029,260.1511,260.2493,3985.0
2024-11-04 10:20:00,265.09,265.09,264.78,264.84,1982.0,260.3671,260.3671,260.0627,260.1216,1982.0
2024-11-04 10:25:00,265.1,265.12,264.91,265.01,1422.0,260.377,260.3966,260.1904,260.2886,1422.0
2024-11-04 10:30:00,265.1,265.1,264.69,264.84,8521.0,260.377,260.377,259.9743,260.1216,8521.0
2024-11-04 10:35:00,264.78,265.03,264.76,264.88,3090.0,260.0627,260.3082,260.043,260.1609,3090.0
2024-11-04 10:40:00,264.88,265.06,264.7,264.93,3362.0,260.1609,260.3377,259.9841,260.21,3362.0
2024-11-04 10:45:00,264.99,264.99,264.47,264.72,7837.0,260.2689,260.2689,259.7582,260.0037,7837.0
2024-11-04 10:50:00,264.45,264.65,264.4,264.65,2716.0,259.7385,259.935,259.6894,259.935,2716.0
2024-11-04 10:55:00,264.5,264.56,264.11,264.11,4239.0,259.7877,259.8466,259.4046,259.4046,4239.0
2024-11-04 11:00:00,263.97,264.17,263.88,264.06,2986.0,259.2671,259.4635,259.1787,259.3555,2986.0
2024-11-04 11:05:00,263.99,264.09,263.89,264.09,1835.0,259.2867,259.385,259.1885,259.385,1835.0
2024-11-04 11:10:00,264.0,264.11,263.57,263.62,3663.0,259.2966,259.4046,258.8742,258.9233,3663.0
2024-11-04 11:15:00,263.7,263.7,263.49,263.65,4507.0,259.0019,259.0019,258.7957,258.9528,4507.0
2024-11-04 11:20:00,263.53,263.91,263.53,263.81,2418.0,258.8349,259.2082,258.8349,259.1099,2418.0
2024-11-04 11:25:00,263.81,263.81,263.52,263.52,3104.0,259.1099,259.1099,258.8251,258.8251,3104.0
2024-11-04 11:30:00,263.52,263.64,262.79,262.86,1407.0,258.8251,258.943,258.1081,258.1769,1407.0
2024-11-04 11:35:00,262.78,262.94,262.68,262.81,1380.0,258.0983,258.2554,258.0001,258.1278,1380.0
2024-11-04 11:40:00,262.79,262.97,262.57,262.69,2300.0,258.1081,258.2849,257.892,258.0099,2300.0
2024-11-04 11:45:00,262.58,262.75,262.58,262.75,800.0,257.9019,258.0688,257.9019,258.0688,800.0
2024-11-04 11:50:00,262.58,262.84,262.58,262.82,1325.0,257.9019,258.1572,257.9019,258.1376,1325.0
2024-11-04 11:55:00,262.74,262.88,262.66,262.88,2119.0,258.059,258.1965,257.9804,258.1965,2119.0
2024-11-04 12:00:00,262.89,262.95,262.76,262.84,1889.0,258.2063,258.2653,258.0787,258.1572,1889.0
2024-11-04 12:05:00,262.83,262.89,262.57,262.67,2644.0,258.1474,258.2063,257.892,257.9903,2644.0
2024-11-04 12:10:00,262.66,262.82,262.51,262.73,4575.0,257.9804,258.1376,257.8331,258.0492,4575.0
2024-11-04 12:15:00,262.84,263.0,262.65,263.0,1859.0,258.1572,258.3144,257.9706,258.3144,1859.0
2024-11-04 12:20:00,263.04,263.18,263.0,263.03,4359.0,258.3537,258.4912,258.3144,258.3438,4359.0
2024-11-04 12:25:00,263.0,263.15,263.0,263.03,1300.0,258.3144,258.4617,258.3144,258.3438,1300.0
2024-11-04 12:30:00,263.14,263.22,263.0,263.08,2930.0,258.4519,258.5305,258.3144,258.393,2930.0
2024-11-04 12:35:00,262.93,263.14,262.93,263.01,1689.0,258.2456,258.4519,258.2456,258.3242,1689.0
2024-11-04 12:40:00,263.01,263.09,262.93,263.01,1095.0,258.3242,258.4028,258.2456,258.3242,1095.0
2024-11-04 12:45:00,263.1,263.31,263.03,263.29,3599.0,258.4126,258.6189,258.3438,258.5992,3599.0
2024-11-04 12:50:00,263.31,263.31,263.31,263.31,300.0,258.6189,258.6189,258.6189,258.6189,300.0
2024-11-04 12:55:00,263.31,263.31,263.23,263.31,2085.0,258.6189,258.6189,258.5403,258.6189,2085.0
2024-11-04 13:00:00,263.22,263.26,262.95,263.12,2032.0,258.5305,258.5697,258.2653,258.4322,2032.0
2024-11-04 13:05:00,263.12,263.12,262.65,262.76,1833.0,258.4322,258.4322,257.9706,258.0787,1833.0
2024-11-04 13:10:00,262.74,263.1,262.73,263.1,2841.0,258.059,258.4126,258.0492,258.4126,2841.0
2024-11-04 13:15:00,263.21,263.38,263.21,263.23,328.0,258.5206,258.6876,258.5206,258.5403,328.0
2024-11-04 13:20:00,263.3,263.4,263.24,263.31,2200.0,258.609,258.7073,258.5501,258.6189,2200.0
2024-11-04 13:25:00,263.49,263.49,263.3,263.38,1782.0,258.7957,258.7957,258.609,258.6876,1782.0
2024-11-04 13:30:00,263.27,263.56,263.27,263.45,2572.0,258.5796,258.8644,258.5796,258.7564,2572.0
2024-11-04 13:35:00,263.45,263.75,263.43,263.65,2596.0,258.7564,259.051,258.7367,258.9528,2596.0
2024-11-04 13:40:00,263.67,263.86,263.67,263.8,1000.0,258.9724,259.1591,258.9724,259.1001,1000.0
2024-11-04 13:45:00,263.6,263.79,263.54,263.66,3464.0,258.9037,259.0903,258.8448,258.9626,3464.0
2024-11-04 13:50:00,263.65,263.65,263.46,263.53,3677.0,258.9528,258.9528,258.7662,258.8349,3677.0
2024-11-04 13:55:00,263.44,263.51,263.33,263.43,1860.0,258.7465,258.8153,258.6385,258.7367,1860.0
2024-11-04 14:00:00,263.45,263.53,263.45,263.46,1012.0,258.7564,258.8349,258.7564,258.7662,1012.0
2024-11-04 14:05:00,263.36,263.76,263.36,263.68,5304.0,258.668,259.0608,258.668,258.9823,5304.0
2024-11-04 14:10:00,263.64,263.9,263.64,263.9,3753.0,258.943,259.1983,258.943,259.1983,3753.0
2024-11-04 14:15:00,263.92,264.14,263.81,264.08,7103.0,259.218,259.4341,259.1099,259.3751,7103.0
2024-11-04 14:20:00,264.06,264.15,264.02,264.11,2969.0,259.3555,259.4439,259.3162,259.4046,2969.0
2024-11-04 14:25:00,264.1,264.16,263.81,263.81,1776.0,259.3948,259.4537,259.1099,259.1099,1776.0
2024-11-04 14:30:00,263.94,264.04,263.68,264.0,1506.0,259.2376,259.3359,258.9823,259.2966,1506.0
2024-11-04 14:35:00,263.97,264.05,263.93,264.01,2194.0,259.2671,259.3457,259.2278,259.3064,2194.0
2024-11-04 14:40:00,264.01,264.02,263.72,263.73,4438.0,259.3064,259.3162,259.0216,259.0314,4438.0
2024-11-04 14:45:00,263.81,263.89,263.81,263.85,1454.0,259.1099,259.1885,259.1099,259.1492,1454.0
2024-11-04 14:50:00,263.8,263.87,263.77,263.87,1563.0,259.1001,259.1689,259.0707,259.1689,1563.0
2024-11-04 14:55:00,263.86,263.92,263.77,263.83,2856.0,259.1591,259.218,259.0707,259.1296,2856.0
2024-11-04 15:00:00,263.86,263.86,263.75,263.81,1680.0,259.1591,259.1591,259.051,259.1099,1680.0
2024-11-04 15:05:00,263.81,263.9,263.73,263.9,1128.0,259.1099,259.1983,259.0314,259.1983,1128.0
2024-11-04 15:10:00,263.9,264.02,263.82,263.93,3514.0,259.1983,259.3162,259.1198,259.2278,3514.0
2024-11-04 15:15:00,263.79,263.91,263.78,263.91,810.0,259.0903,259.2082,259.0805,259.2082,810.0
2024-11-04 15:20:00,263.9,263.9,263.73,263.84,2329.0,259.1983,259.1983,259.0314,259.1394,2329.0
2024-11-04 15:25:00,263.88,264.09,263.88,263.99,6292.0,259.1787,259.385,259.1787,259.2867,6292.0
2024-11-04 15:30:00,263.99,263.99,263.81,263.86,2997.0,259.2867,259.2867,259.1099,259.1591,2997.0
2024-11-04 15:35:00,263.8,263.86,263.7,263.77,3511.0,259.1001,259.1591,259.0019,259.0707,3511.0
2024-11-04 15:40:00,263.8,263.89,263.72,263.81,5109.0,259.1001,259.1885,259.0216,259.1099,5109.0
2024-11-04 15:45:00,263.81,263.97,263.7,263.77,11263.0,259.1099,259.2671,259.0019,259.0707,11263.0
2024-11-04 15:50:00,263.69,263.78,263.34,263.78,17542.0,258.9921,259.0805,258.6483,259.0805,17542.0
2024-11-04 15:55:00,263.82,264.0,263.61,263.93,29706.0,259.1198,259.2966,258.9135,259.2278,29706.0
2024-11-05 09:30:00,263.36,263.86,262.13,263.86,9666.0,258.668,259.1591,257.4599,259.1591,9666.0
2024-11-05 09:35:00,263.7,263.7,263.7,263.7,200.0,259.0019,259.0019,259.0019,259.0019,200.0
2024-11-05 09:40:00,263.88,263.88,263.08,263.09,1100.0,259.1787,259.1787,258.393,258.4028,1100.0
2024-11-05 09:45:00,262.84,263.99,262.53,263.99,1204.0,258.1572,259.2867,257.8528,259.2867,1204.0
2024-11-05 09:50:00,263.99,264.28,263.99,264.28,581.0,259.2867,259.5716,259.2867,259.5716,581.0
2024-11-05 09:55:00,264.33,264.56,264.23,264.23,5507.0,259.6207,259.8466,259.5225,259.5225,5507.0
2024-11-05 10:00:00,264.29,264.94,263.78,264.94,5160.0,259.5814,260.2198,259.0805,260.2198,5160.0
2024-11-05 10:05:00,264.86,264.87,264.55,264.87,1069.0,260.1412,260.1511,259.8368,260.1511,1069.0
2024-11-05 10:10:00,264.59,264.84,264.59,264.84,671.0,259.8761,260.1216,259.8761,260.1216,671.0
2024-11-05 10:15:00,264.77,264.77,264.37,264.42,3758.0,260.0528,260.0528,259.66,259.7091,3758.0
2024-11-05 10:20:00,264.41,265.42,264.3,265.42,4778.0,259.6993,260.6913,259.5912,260.6913,4778.0
2024-11-05 10:25:00,265.38,265.5,265.24,265.5,1826.0,260.652,260.7698,260.5145,260.7698,1826.0
2024-11-05 10:30:00,265.33,265.99,265.33,265.94,1373.0,260.6029,261.2511,260.6029,261.202,1373.0
2024-11-05 10:35:00,265.99,266.31,265.99,266.19,1753.0,261.2511,261.5654,261.2511,261.4475,1753.0
2024-11-05 10:40:00,266.2,266.21,266.09,266.12,902.0,261.4574,261.4672,261.3493,261.3788,902.0
2024-11-05 10:45:00,266.1,266.32,266.09,266.09,2616.0,261.3592,261.5752,261.3493,261.3493,2616.0
2024-11-05 10:50:00,266.11,266.11,265.82,265.92,800.0,261.369,261.369,261.0841,261.1824,800.0
2024-11-05 10:55:00,265.7,265.71,265.25,265.26,1384.0,260.9663,260.9761,260.5243,260.5341,1384.0
2024-11-05 11:00:00,265.37,265.42,265.37,265.42,844.0,260.6422,260.6913,260.6422,260.6913,844.0
2024-11-05 11:05:00,265.47,265.8,265.47,265.8,2189.0,260.7404,261.0645,260.7404,261.0645,2189.0
2024-11-05 11:10:00,265.7,265.82,265.46,265.46,1590.0,260.9663,261.0841,260.7306,260.7306,1590.0
2024-11-05 11:15:00,265.51,265.57,265.25,265.4,1473.0,260.7797,260.8386,260.5243,260.6716,1473.0
2024-11-05 11:20:00,265.6,265.7,265.51,265.54,4307.0,260.8681,260.9663,260.7797,260.8091,4307.0
2024-11-05 11:25:00,265.44,265.56,265.42,265.5,1100.0,260.7109,260.8288,260.6913,260.7698,1100.0
2024-11-05 11:30:00,265.46,265.78,265.42,265.78,1057.0,260.7306,261.0449,260.6913,261.0449,1057.0
2024-11-05 11:35:00,265.73,265.82,265.64,265.82,1100.0,260.9957,261.0841,260.9073,261.0841,1100.0
2024-11-05 11:40:00,265.83,265.88,265.75,265.76,1125.0,261.094,261.1431,261.0154,261.0252,1125.0
2024-11-05 11:45:00,265.67,265.79,265.65,265.76,2516.0,260.9368,261.0547,260.9172,261.0252,2516.0
2024-11-05 11:50:00,265.83,265.93,265.74,265.93,1988.0,261.094,261.1922,261.0056,261.1922,1988.0
2024-11-05 11:55:00,265.97,266.01,265.96,266.01,700.0,261.2315,261.2708,261.2216,261.2708,700.0
2024-11-05 12:00:00,265.96,265.96,265.86,265.88,1483.0,261.2216,261.2216,261.1234,261.1431,1483.0
2024-11-05 12:05:00,265.99,266.23,265.99,266.11,810.0,261.2511,261.4868,261.2511,261.369,810.0
2024-11-05 12:10:00,266.22,266.22,266.05,266.1,1800.0,261.477,261.477,261.31,261.3592,1800.0
2024-11-05 12:15:00,266.0,266.03,265.74,266.02,2975.0,261.2609,261.2904,261.0056,261.2806,2975.0
2024-11-05 12:20:00,265.98,266.1,265.85,266.1,1324.0,261.2413,261.3592,261.1136,261.3592,1324.0
2024-11-05 12:25:00,266.11,266.26,266.04,266.22,1010.0,261.369,261.5163,261.3002,261.477,1010.0
2024-11-05 12:30:00,266.25,266.4,266.22,266.4,1206.0,261.5065,261.6538,261.477,261.6538,1206.0
2024-11-05 12:35:00,266.31,266.37,266.31,266.33,559.0,261.5654,261.6243,261.5654,261.5851,559.0
2024-11-05 12:40:00,266.33,266.48,266.33,266.44,846.0,261.5851,261.7324,261.5851,261.6931,846.0
2024-11-05 12:45:00,266.54,266.93,266.53,266.82,2808.0,261.7913,262.1744,261.7815,262.0663,2808.0
2024-11-05 12:50:00,266.74,266.76,266.73,266.76,290.0,261.9877,262.0074,261.9779,262.0074,290.0
2024-11-05 12:55:00,266.85,266.86,266.66,266.67,1603.0,262.0958,262.1056,261.9092,261.919,1603.0
2024-11-05 13:00:00,266.63,266.83,266.63,266.83,606.0,261.8797,262.0761,261.8797,262.0761,606.0
2024-11-05 13:05:00,266.88,266.96,266.79,266.87,1343.0,262.1253,262.2038,262.0369,262.1154,1343.0
2024-11-05 13:10:00,266.81,266.81,266.64,266.64,2417.0,262.0565,262.0565,261.8895,261.8895,2417.0
2024-11-05 13:15:00,266.62,266.63,266.5,266.51,2666.0,261.8699,261.8797,261.752,261.7618,2666.0
2024-11-05 13:20:00,266.46,266.47,266.35,266.38,702.0,261.7127,261.7226,261.6047,261.6342,702.0
2024-11-05 13:25:00,266.4,266.54,266.39,266.54,1285.0,261.6538,261.7913,261.644,261.7913,1285.0
2024-11-05 13:30:00,266.48,266.58,266.48,266.51,701.0,261.7324,261.8306,261.7324,261.7618,701.0
2024-11-05 13:35:00,266.46,266.56,266.46,266.56,1115.0,261.7127,261.811,261.7127,261.811,1115.0
2024-11-05 13:40:00,266.62,266.88,266.62,266.81,1328.0,261.8699,262.1253,261.8699,262.0565,1328.0
2024-11-05 13:45:00,266.68,266.69,266.43,266.43,1251.0,261.9288,261.9386,261.6833,261.6833,1251.0
2024-11-05 13:50:00,266.45,266.8,266.44,266.7,2852.0,261.7029,262.0467,261.6931,261.9485,2852.0
2024-11-05 13:55:00,266.7,266.73,266.68,266.73,1332.0,261.9485,261.9779,261.9288,261.9779,1332.0
2024-11-05 14:00:00,266.76,266.76,266.52,266.53,4660.0,262.0074,262.0074,261.7717,261.7815,4660.0
2024-11-05 14:05:00,266.54,266.69,266.53,266.69,2520.0,261.7913,261.9386,261.7815,261.9386,2520.0
2024-11-05 14:10:00,266.76,266.88,266.67,266.74,1921.0,262.0074,262.1253,261.919,261.9877,1921.0
2024-11-05 14:15:00,266.75,266.94,266.74,266.83,615.0,261.9976,262.1842,261.9877,262.0761,615.0
2024-11-05 14:20:00,266.79,266.83,266.74,266.76,1358.0,262.0369,262.0761,261.9877,262.0074,1358.0
2024-11-05 14:25:00,266.77,266.77,266.62,266.62,1200.0,262.0172,262.0172,261.8699,261.8699,1200.0
2024-11-05 14:30:00,266.53,266.63,266.51,266.57,658.0,261.7815,261.8797,261.7618,261.8208,658.0
2024-11-05 14:35:00,266.52,266.59,266.52,266.53,3900.0,261.7717,261.8404,261.7717,261.7815,3900.0
2024-11-05 14:40:00,266.58,266.63,266.53,266.55,3166.0,261.8306,261.8797,261.7815,261.8011,3166.0
2024-11-05 14:45:00,266.48,266.5,266.39,266.45,800.0,261.7324,261.752,261.644,261.7029,800.0
2024-11-05 14:50:00,266.34,266.34,265.96,266.12,13585.0,261.5949,261.5949,261.2216,261.3788,13585.0
2024-11-05 14:55:00,266.18,266.18,265.74,266.06,12778.0,261.4377,261.4377,261.0056,261.3199,12778.0
2024-11-05 15:00:00,266.06,266.3,266.06,266.15,2578.0,261.3199,261.5556,261.3199,261.4083,2578.0
2024-11-05 15:05:00,266.17,266.48,266.17,266.38,2040.0,261.4279,261.7324,261.4279,261.6342,2040.0
2024-11-05 15:10:00,266.37,266.46,266.37,266.4,1059.0,261.6243,261.7127,261.6243,261.6538,1059.0
2024-11-05 15:15:00,266.38,266.38,266.02,266.03,4303.0,261.6342,261.6342,261.2806,261.2904,4303.0
2024-11-05 15:20:00,266.09,266.1,265.88,265.99,4767.0,261.3493,261.3592,261.1431,261.2511,4767.0
2024-11-05 15:25:00,266.0,266.02,265.91,266.01,2453.0,261.2609,261.2806,261.1725,261.2708,2453.0
2024-11-05 15:30:00,266.04,266.11,265.87,265.88,3662.0,261.3002,261.369,261.1332,261.1431,3662.0
2024-11-05 15:35:00,265.86,266.07,265.83,265.93,5172.0,261.1234,261.3297,261.094,261.1922,5172.0
2024-11-05 15:40:00,265.95,266.1,265.68,265.68,5161.0,261.2118,261.3592,260.9466,260.9466,5161.0
2024-11-05 15:45:00,265.73,265.86,265.57,265.81,3763.0,260.9957,261.1234,260.8386,261.0743,3763.0
2024-11-05 15:50:00,265.82,266.0,265.68,265.95,3924.0,261.0841,261.2609,260.9466,261.2118,3924.0
2024-11-05 15:55:00,265.96,266.45,265.75,266.42,33224.0,261.2216,261.7029,261.0154,261.6734,33224.0
2024-11-06 09:30:00,272.95,275.95,272.04,274.99,34545.0,268.0871,271.0337,267.1933,270.0908,34545.0
2024-11-06 09:35:00,273.83,275.46,272.88,274.79,2818.0,268.9514,270.5524,268.0184,269.8943,2818.0
2024-11-06 09:40:00,275.37,276.96,275.0,276.57,15789.0,270.464,272.0257,270.1006,271.6426,15789.0
2024-11-06 09:45:00,276.64,277.1,275.79,275.84,17903.0,271.7114,272.1632,270.8765,270.9256,17903.0
2024-11-06 09:50:00,275.6,275.82,274.54,275.61,12687.0,270.6899,270.906,269.6488,270.6997,12687.0
2024-11-06 09:55:00,275.81,276.61,275.3,276.32,17792.0,270.8962,271.6819,270.3952,271.3971,17792.0
2024-11-06 10:00:00,276.37,277.24,276.22,276.84,7340.0,271.4462,272.3007,271.2989,271.9078,7340.0
2024-11-06 10:05:00,276.82,277.34,276.3,276.82,13562.0,271.8882,272.3989,271.3774,271.8882,13562.0
2024-11-06 10:10:00,276.98,277.58,276.15,276.3,7188.0,272.0453,272.6346,271.2301,271.3774,7188.0
2024-11-06 10:15:00,276.25,276.56,275.36,275.81,7606.0,271.3283,271.6328,270.4542,270.8962,7606.0
2024-11-06 10:20:00,275.96,276.05,275.35,276.05,3203.0,271.0435,271.1319,270.4444,271.1319,3203.0
2024-11-06 10:25:00,275.86,276.95,275.71,276.26,3886.0,270.9453,272.0158,270.7979,271.3381,3886.0
2024-11-06 10:30:00,276.04,276.12,274.9,274.98,3437.0,271.1221,271.2006,270.0024,270.0809,3437.0
2024-11-06 10:35:00,274.84,275.3,274.74,275.11,3783.0,269.9434,270.3952,269.8452,270.2086,3783.0
2024-11-06 10:40:00,275.1,275.67,274.82,275.47,10649.0,270.1988,270.7587,269.9238,270.5622,10649.0
2024-11-06 10:45:00,275.44,275.5,275.17,275.35,4068.0,270.5327,270.5917,270.2676,270.4444,4068.0
2024-11-06 10:50:00,275.34,275.34,274.77,275.09,8611.0,270.4345,270.4345,269.8747,270.189,8611.0
2024-11-06 10:55:00,275.13,275.76,275.13,275.52,2993.0,270.2283,270.847,270.2283,270.6113,2993.0
2024-11-06 11:00:00,275.72,276.24,275.58,275.8,7467.0,270.8078,271.3185,270.6703,270.8863,7467.0
2024-11-06 11:05:00,275.74,276.2,275.62,275.63,17908.0,270.8274,271.2792,270.7095,270.7194,17908.0
2024-11-06 11:10:00,275.62,275.66,275.21,275.49,4402.0,270.7095,270.7488,270.3068,270.5819,4402.0
2024-11-06 11:15:00,275.46,275.81,274.58,274.84,5555.0,270.5524,270.8962,269.6881,269.9434,5555.0
2024-11-06 11:20:00,274.69,275.48,274.69,275.27,3780.0,269.7961,270.572,269.7961,270.3658,3780.0
2024-11-06 11:25:00,275.45,275.86,275.34,275.69,2835.0,270.5426,270.9453,270.4345,270.7783,2835.0
2024-11-06 11:30:00,275.51,275.65,274.46,275.24,12984.0,270.6015,270.739,269.5702,270.3363,12984.0
2024-11-06 11:35:00,275.06,275.53,274.83,275.11,7275.0,270.1595,270.6211,269.9336,270.2086,7275.0
2024-11-06 11:40:00,275.1,275.57,274.98,275.24,7560.0,270.1988,270.6604,270.0809,270.3363,7560.0
2024-11-06 11:45:00,275.3,275.65,275.13,275.24,4537.0,270.3952,270.739,270.2283,270.3363,4537.0
2024-11-06 11:50:00,275.44,275.45,275.16,275.17,2059.0,270.5327,270.5426,270.2577,270.2676,2059.0
2024-11-06 11:55:00,275.31,275.44,275.06,275.16,8021.0,270.4051,270.5327,270.1595,270.2577,8021.0
2024-11-06 12:00:00,275.25,275.38,274.92,275.06,3396.0,270.3461,270.4738,270.022,270.1595,3396.0
2024-11-06 12:05:00,274.95,275.17,274.95,275.09,4675.0,270.0515,270.2676,270.0515,270.189,4675.0
2024-11-06 12:10:00,275.11,275.59,275.1,275.48,4361.0,270.2086,270.6801,270.1988,270.572,4361.0
2024-11-06 12:15:00,275.5,275.5,274.96,275.16,3953.0,270.5917,270.5917,270.0613,270.2577,3953.0
2024-11-06 12:20:00,275.15,275.15,275.03,275.05,500.0,270.2479,270.2479,270.1301,270.1497,500.0
2024-11-06 12:25:00,275.02,275.18,274.82,274.82,2592.0,270.1202,270.2774,269.9238,269.9238,2592.0
2024-11-06 12:30:00,274.74,274.74,274.59,274.71,658.0,269.8452,269.8452,269.6979,269.8158,658.0
2024-11-06 12:35:00,274.71,274.96,274.7,274.82,2877.0,269.8158,270.0613,269.8059,269.9238,2877.0
2024-11-06 12:40:00,274.84,274.84,274.83,274.84,600.0,269.9434,269.9434,269.9336,269.9434,600.0
2024-11-06 12:45:00,274.87,275.15,274.87,274.91,3501.0,269.9729,270.2479,269.9729,270.0122,3501.0
2024-11-06 12:50:00,274.9,274.9,274.64,274.78,1835.0,270.0024,270.0024,269.747,269.8845,1835.0
2024-11-06 12:55:00,274.79,275.0,274.79,274.94,1930.0,269.8943,270.1006,269.8943,270.0417,1930.0
2024-11-06 13:00:00,274.89,275.13,274.86,275.07,2273.0,269.9925,270.2283,269.9631,270.1693,2273.0
2024-11-06 13:05:00,275.17,275.37,275.0,275.24,3009.0,270.2676,270.464,270.1006,270.3363,3009.0
2024-11-06 13:10:00,275.19,275.4,275.17,275.22,4796.0,270.2872,270.4935,270.2676,270.3167,4796.0
2024-11-06 13:15:00,275.19,275.38,275.13,275.13,3066.0,270.2872,270.4738,270.2283,270.2283,3066.0
2024-11-06 13:20:00,275.24,275.44,275.19,275.44,2577.0,270.3363,270.5327,270.2872,270.5327,2577.0
2024-11-06 13:25:00,275.61,276.0,275.61,276.0,2114.0,270.6997,271.0828,270.6997,271.0828,2114.0
2024-11-06 13:30:00,276.01,276.49,276.01,276.43,5319.0,271.0926,271.564,271.0926,271.5051,5319.0
2024-11-06 13:35:00,276.5,276.51,276.37,276.38,600.0,271.5739,271.5837,271.4462,271.456,600.0
2024-11-06 13:40:00,276.28,276.4,276.19,276.19,1992.0,271.3578,271.4756,271.2694,271.2694,1992.0
2024-11-06 13:45:00,276.18,276.3,276.01,276.15,2851.0,271.2596,271.3774,271.0926,271.2301,2851.0
2024-11-06 13:50:00,276.03,276.33,276.03,276.33,4024.0,271.1122,271.4069,271.1122,271.4069,4024.0
2024-11-06 13:55:00,276.38,276.48,276.26,276.34,3600.0,271.456,271.5542,271.3381,271.4167,3600.0
2024-11-06 14:00:00,276.34,276.64,276.31,276.64,2716.0,271.4167,271.7114,271.3872,271.7114,2716.0
2024-11-06 14:05:00,276.54,276.6,276.41,276.55,1951.0,271.6132,271.6721,271.4855,271.623,1951.0
2024-11-06 14:10:00,276.55,276.55,276.31,276.39,1331.0,271.623,271.623,271.3872,271.4658,1331.0
2024-11-06 14:15:00,276.39,276.42,276.18,276.18,1929.0,271.4658,271.4953,271.2596,271.2596,1929.0
2024-11-06 14:20:00,276.08,276.13,276.08,276.13,678.0,271.1613,271.2105,271.1613,271.2105,678.0
2024-11-06 14:25:00,276.15,276.33,276.15,276.33,2804.0,271.2301,271.4069,271.2301,271.4069,2804.0
2024-11-06 14:30:00,276.32,276.33,276.23,276.24,1176.0,271.3971,271.4069,271.3087,271.3185,1176.0
2024-11-06 14:35:00,276.24,276.39,276.22,276.25,2577.0,271.3185,271.4658,271.2989,271.3283,2577.0
2024-11-06 14:40:00,276.31,276.31,276.01,276.01,2186.0,271.3872,271.3872,271.0926,271.0926,2186.0
2024-11-06 14:45:00,275.94,276.1,275.92,275.97,1226.0,271.0238,271.181,271.0042,271.0533,1226.0
2024-11-06 14:50:00,275.98,275.98,275.5,275.57,1390.0,271.0631,271.0631,270.5917,270.6604,1390.0
2024-11-06 14:55:00,275.57,275.91,275.57,275.88,2764.0,270.6604,270.9944,270.6604,270.9649,2764.0
2024-11-06 15:00:00,275.87,275.94,275.79,275.79,2926.0,270.9551,271.0238,270.8765,270.8765,2926.0
2024-11-06 15:05:00,275.8,275.86,275.74,275.85,2121.0,270.8863,270.9453,270.8274,270.9354,2121.0
2024-11-06 15:10:00,275.81,276.24,275.75,276.23,12778.0,270.8962,271.3185,270.8372,271.3087,12778.0
2024-11-06 15:15:00,276.31,276.6,276.27,276.49,7440.0,271.3872,271.6721,271.348,271.564,7440.0
2024-11-06 15:20:00,276.51,276.54,276.14,276.28,4115.0,271.5837,271.6132,271.2203,271.3578,4115.0
2024-11-06 15:25:00,276.23,276.37,276.19,276.27,3017.0,271.3087,271.4462,271.2694,271.348,3017.0
2024-11-06 15:30:00,276.34,276.38,276.23,276.31,4773.0,271.4167,271.456,271.3087,271.3872,4773.0
2024-11-06 15:35:00,276.31,276.48,276.28,276.4,9545.0,271.3872,271.5542,271.3578,271.4756,9545.0
2024-11-06 15:40:00,276.35,276.49,275.87,275.87,24024.0,271.4265,271.564,270.9551,270.9551,24024.0
2024-11-06 15:45:00,275.95,276.24,275.75,276.19,7838.0,271.0337,271.3185,270.8372,271.2694,7838.0
2024-11-06 15:50:00,276.19,276.26,275.92,276.02,14172.0,271.2694,271.3381,271.0042,271.1024,14172.0
2024-11-06 15:55:00,275.89,275.89,275.21,275.49,72650.0,270.9747,270.9747,270.3068,270.5819,72650.0
2024-11-07 09:30:00,275.68,275.96,275.0,275.0,8709.0,270.7685,271.0435,270.1006,270.1006,8709.0
2024-11-07 09:35:00,274.85,274.85,274.0,274.03,1545.0,269.9533,269.9533,269.1184,269.1479,1545.0
2024-11-07 09:40:00,274.02,274.23,273.51,273.51,2078.0,269.138,269.3443,268.6371,268.6371,2078.0
2024-11-07 09:45:00,273.53,273.97,273.34,273.36,6173.0,268.6568,269.0889,268.4702,268.4898,6173.0
2024-11-07 09:50:00,273.68,274.03,273.62,273.85,9097.0,268.8041,269.1479,268.7452,268.9711,9097.0
2024-11-07 09:55:00,273.59,273.67,272.59,272.78,13084.0,268.7157,268.7943,267.7335,267.9201,13084.0
2024-11-07 10:00:00,272.8,273.89,272.51,273.89,13471.0,267.9398,269.0104,267.6549,269.0104,13471.0
2024-11-07 10:05:00,273.43,273.66,272.94,272.97,2117.0,268.5586,268.7845,268.0773,268.1068,2117.0
2024-11-07 10:10:00,273.19,273.43,272.65,272.66,6160.0,268.3228,268.5586,267.7925,267.8023,6160.0
2024-11-07 10:15:00,272.69,272.89,272.32,272.5,7369.0,267.8317,268.0282,267.4683,267.6451,7369.0
2024-11-07 10:20:00,272.34,272.61,272.06,272.5,2866.0,267.488,267.7532,267.213,267.6451,2866.0
2024-11-07 10:25:00,272.45,272.69,272.29,272.6,9549.0,267.596,267.8317,267.4389,267.7433,9549.0
2024-11-07 10:30:00,272.59,272.94,272.57,272.79,9607.0,267.7335,268.0773,267.7139,267.93,9607.0
2024-11-07 10:35:00,272.82,273.03,272.82,272.92,923.0,267.9594,268.1657,267.9594,268.0576,923.0
2024-11-07 10:40:00,272.74,272.78,272.5,272.63,10576.0,267.8809,267.9201,267.6451,267.7728,10576.0
2024-11-07 10:45:00,272.61,272.77,272.52,272.6,1263.0,267.7532,267.9103,267.6648,267.7433,1263.0
2024-11-07 10:50:00,272.48,272.49,272.09,272.25,1897.0,267.6255,267.6353,267.2424,267.3996,1897.0
2024-11-07 10:55:00,272.28,272.28,271.98,272.11,3351.0,267.429,267.429,267.1344,267.2621,3351.0
2024-11-07 11:00:00,272.13,272.31,271.76,271.87,3964.0,267.2817,267.4585,266.9183,267.0264,3964.0
2024-11-07 11:05:00,271.63,271.82,271.32,271.5,4842.0,266.7906,266.9772,266.4862,266.6629,4842.0
2024-11-07 11:10:00,271.79,271.79,271.36,271.53,9080.0,266.9478,266.9478,266.5254,266.6924,9080.0
2024-11-07 11:15:00,271.49,271.81,271.42,271.69,1725.0,266.6531,266.9674,266.5844,266.8496,1725.0
2024-11-07 11:20:00,271.75,271.89,271.66,271.89,5746.0,266.9085,267.046,266.8201,267.046,5746.0
2024-11-07 11:25:00,271.74,271.8,271.43,271.43,2629.0,266.8987,266.9576,266.5942,266.5942,2629.0
2024-11-07 11:30:00,271.57,271.96,271.57,271.96,2931.0,266.7317,267.1147,266.7317,267.1147,2931.0
2024-11-07 11:35:00,271.88,272.05,271.74,271.93,1925.0,267.0362,267.2031,266.8987,267.0853,1925.0
2024-11-07 11:40:00,271.96,271.96,271.59,271.7,2583.0,267.1147,267.1147,266.7513,266.8594,2583.0
2024-11-07 11:45:00,271.69,271.7,271.29,271.35,2336.0,266.8496,266.8594,266.4567,266.5156,2336.0
2024-11-07 11:50:00,271.46,271.46,271.29,271.44,530.0,266.6237,266.6237,266.4567,266.604,530.0
2024-11-07 11:55:00,271.31,271.53,271.31,271.43,1402.0,266.4763,266.6924,266.4763,266.5942,1402.0
2024-11-07 12:00:00,271.42,271.77,271.42,271.58,2798.0,266.5844,266.9281,266.5844,266.7415,2798.0
2024-11-07 12:05:00,271.83,271.92,271.67,271.86,3151.0,266.9871,267.0755,266.8299,267.0165,3151.0
2024-11-07 12:10:00,271.87,272.04,271.86,272.01,2570.0,267.0264,267.1933,267.0165,267.1639,2570.0
2024-11-07 12:15:00,271.97,272.37,271.97,272.18,3356.0,267.1246,267.5174,267.1246,267.3308,3356.0
2024-11-07 12:20:00,272.12,272.2,271.94,272.19,1788.0,267.2719,267.3505,267.0951,267.3407,1788.0
2024-11-07 12:25:00,272.08,272.21,271.77,272.0,4144.0,267.2326,267.3603,266.9281,267.154,4144.0
2024-11-07 12:30:00,271.93,272.56,271.92,272.56,10425.0,267.0853,267.7041,267.0755,267.7041,10425.0
2024-11-07 12:35:00,272.4,272.52,272.38,272.38,425.0,267.5469,267.6648,267.5273,267.5273,425.0
2024-11-07 12:40:00,272.33,272.33,272.09,272.24,2990.0,267.4782,267.4782,267.2424,267.3898,2990.0
2024-11-07 12:45:00,272.23,272.79,272.22,272.79,3323.0,267.3799,267.93,267.3701,267.93,3323.0
2024-11-07 12:50:00,272.83,273.02,272.83,272.92,902.0,267.9692,268.1559,267.9692,268.0576,902.0
2024-11-07 12:55:00,273.08,273.09,272.49,272.71,15313.0,268.2148,268.2246,267.6353,267.8514,15313.0
2024-11-07 13:00:00,272.85,272.94,272.63,272.76,2276.0,267.9889,268.0773,267.7728,267.9005,2276.0
2024-11-07 13:05:00,272.79,272.86,272.73,272.86,1767.0,267.93,267.9987,267.871,267.9987,1767.0
2024-11-07 13:10:00,272.81,272.82,272.66,272.74,7204.0,267.9496,267.9594,267.8023,267.8809,7204.0
2024-11-07 13:15:00,272.74,272.83,272.65,272.68,3068.0,267.8809,267.9692,267.7925,267.8219,3068.0
2024-11-07 13:20:00,272.66,272.73,272.65,272.66,1127.0,267.8023,267.871,267.7925,267.8023,1127.0
2024-11-07 13:25:00,272.73,272.83,272.7,272.75,963.0,267.871,267.9692,267.8416,267.8907,963.0
2024-11-07 13:30:00,272.63,272.63,272.36,272.36,2280.0,267.7728,267.7728,267.5076,267.5076,2280.0
2024-11-07 13:35:00,272.29,272.58,272.24,272.48,5966.0,267.4389,267.7237,267.3898,267.6255,5966.0
2024-11-07 13:40:00,272.52,272.97,272.36,272.97,7238.0,267.6648,268.1068,267.5076,268.1068,7238.0
2024-11-07 13:45:00,272.99,273.14,272.99,273.0,2351.0,268.1264,268.2737,268.1264,268.1362,2351.0
2024-11-07 13:50:00,273.13,273.17,273.02,273.13,1766.0,268.2639,268.3032,268.1559,268.2639,1766.0
2024-11-07 13:55:00,273.05,273.13,272.94,273.01,4905.0,268.1853,268.2639,268.0773,268.146,4905.0
2024-11-07 14:00:00,273.5,273.74,273.18,273.73,1368.0,268.6273,268.863,268.313,268.8532,1368.0
2024-11-07 14:05:00,273.1,273.22,272.92,273.09,5092.0,268.2344,268.3523,268.0576,268.2246,5092.0
2024-11-07 14:10:00,273.06,273.47,272.96,273.12,9839.0,268.1952,268.5978,268.0969,268.2541,9839.0
2024-11-07 14:15:00,273.21,273.21,273.0,273.2,2161.0,268.3425,268.3425,268.1362,268.3327,2161.0
2024-11-07 14:20:00,273.27,273.29,273.21,273.23,825.0,268.4014,268.4211,268.3425,268.3621,825.0
2024-11-07 14:25:00,273.26,273.71,273.22,273.57,1870.0,268.3916,268.8336,268.3523,268.6961,1870.0
2024-11-07 14:30:00,273.41,273.91,273.4,273.62,3594.0,268.5389,269.03,268.5291,268.7452,3594.0
2024-11-07 14:35:00,273.61,273.77,273.51,273.69,1768.0,268.7354,268.8925,268.6371,268.8139,1768.0
2024-11-07 14:40:00,273.54,273.55,273.29,273.3,1620.0,268.6666,268.6764,268.4211,268.4309,1620.0
2024-11-07 14:45:00,273.19,273.51,272.84,273.5,9206.0,268.3228,268.6371,267.9791,268.6273,9206.0
2024-11-07 14:50:00,273.5,273.62,273.34,273.36,3565.0,268.6273,268.7452,268.4702,268.4898,3565.0
2024-11-07 14:55:00,273.5,274.19,273.5,274.19,5396.0,268.6273,269.305,268.6273,269.305,5396.0
2024-11-07 15:00:00,274.18,274.2,273.75,273.78,3275.0,269.2952,269.3148,268.8729,268.9023,3275.0
2024-11-07 15:05:00,273.95,274.07,273.85,274.07,2766.0,269.0693,269.1872,268.9711,269.1872,2766.0
2024-11-07 15:10:00,274.01,274.21,273.98,274.18,4101.0,269.1282,269.3247,269.0988,269.2952,4101.0
2024-11-07 15:15:00,274.16,274.41,274.12,274.12,2440.0,269.2756,269.5211,269.2363,269.2363,2440.0
2024-11-07 15:20:00,274.23,274.28,273.88,274.07,2928.0,269.3443,269.3934,269.0005,269.1872,2928.0
2024-11-07 15:25:00,274.23,274.23,273.77,273.86,7299.0,269.3443,269.3443,268.8925,268.9809,7299.0
2024-11-07 15:30:00,273.95,274.07,273.59,273.73,8551.0,269.0693,269.1872,268.7157,268.8532,8551.0
2024-11-07 15:35:00,273.72,273.89,273.62,273.69,8558.0,268.8434,269.0104,268.7452,268.8139,8558.0
2024-11-07 15:40:00,273.83,273.83,273.29,273.29,2470.0,268.9514,268.9514,268.4211,268.4211,2470.0
2024-11-07 15:45:00,273.35,273.52,273.03,273.13,6275.0,268.48,268.647,268.1657,268.2639,6275.0
2024-11-07 15:50:00,273.1,273.24,273.0,273.17,5154.0,268.2344,268.3719,268.1362,268.3032,5154.0
2024-11-07 15:55:00,273.16,273.2,272.83,272.89,31733.0,268.2934,268.3327,267.9692,268.0282,31733.0
2024-11-08 09:30:00,272.61,273.95,272.11,272.8,18913.0,267.7532,269.0693,267.2621,267.9398,18913.0
2024-11-08 09:35:00,273.13,273.53,273.12,273.53,1281.0,268.2639,268.6568,268.2541,268.6568,1281.0
2024-11-08 09:40:00,272.85,273.06,272.76,273.04,2100.0,267.9889,268.1952,267.9005,268.1755,2100.0
2024-11-08 09:45:00,273.4,273.98,273.04,273.85,5325.0,268.5291,269.0988,268.1755,268.9711,5325.0
2024-11-08 09:50:00,273.85,273.91,273.44,273.88,3768.0,268.9711,269.03,268.5684,269.0005,3768.0
2024-11-08 09:55:00,273.68,274.75,273.68,274.74,6952.0,268.8041,269.855,268.8041,269.8452,6952.0
2024-11-08 10:00:00,274.74,275.03,274.67,275.02,7327.0,269.8452,270.1301,269.7765,270.1202,7327.0
2024-11-08 10:05:00,275.06,275.52,275.01,275.4,8843.0,270.1595,270.6113,270.1104,270.4935,8843.0
2024-11-08 10:10:00,275.47,275.73,275.26,275.37,9246.0,270.5622,270.8176,270.356,270.464,9246.0
2024-11-08 10:15:00,274.93,275.04,274.82,274.96,2395.0,270.0318,270.1399,269.9238,270.0613,2395.0
2024-11-08 10:20:00,274.95,275.41,274.95,275.11,7348.0,270.0515,270.5033,270.0515,270.2086,7348.0
2024-11-08 10:25:00,275.28,275.28,274.71,274.81,5570.0,270.3756,270.3756,269.8158,269.914,5570.0
2024-11-08 10:30:00,274.64,275.17,274.64,275.04,4088.0,269.747,270.2676,269.747,270.1399,4088.0
2024-11-08 10:35:00,275.04,275.26,274.77,274.77,4984.0,270.1399,270.356,269.8747,269.8747,4984.0
2024-11-08 10:40:00,274.53,274.72,274.41,274.41,1321.0,269.639,269.8256,269.5211,269.5211,1321.0
2024-11-08 10:45:00,274.38,274.48,273.99,273.99,1780.0,269.4916,269.5899,269.1086,269.1086,1780.0
2024-11-08 10:50:00,274.15,274.45,273.99,274.44,2200.0,269.2657,269.5604,269.1086,269.5506,2200.0
2024-11-08 10:55:00,274.24,274.41,274.24,274.26,600.0,269.3541,269.5211,269.3541,269.3738,600.0
2024-11-08 11:00:00,274.38,274.73,274.28,274.73,1994.0,269.4916,269.8354,269.3934,269.8354,1994.0
2024-11-08 11:05:00,274.78,274.96,274.61,274.62,2910.0,269.8845,270.0613,269.7175,269.7274,2910.0
2024-11-08 11:10:00,274.63,274.63,274.31,274.31,1108.0,269.7372,269.7372,269.4229,269.4229,1108.0
2024-11-08 11:15:00,274.11,274.22,274.0,274.0,2085.0,269.2264,269.3345,269.1184,269.1184,2085.0
2024-11-08 11:20:00,273.87,274.08,273.87,274.08,900.0,268.9907,269.197,268.9907,269.197,900.0
2024-11-08 11:25:00,274.08,274.08,273.39,273.5,7777.0,269.197,269.197,268.5193,268.6273,7777.0
2024-11-08 11:30:00,273.51,273.58,273.37,273.42,2866.0,268.6371,268.7059,268.4996,268.5487,2866.0
2024-11-08 11:35:00,273.42,273.42,273.17,273.17,1507.0,268.5487,268.5487,268.3032,268.3032,1507.0
2024-11-08 11:40:00,273.07,273.2,272.41,272.98,10647.0,268.205,268.3327,267.5567,268.1166,10647.0
2024-11-08 11:45:00,272.98,273.03,272.98,273.0,520.0,268.1166,268.1657,268.1166,268.1362,520.0
2024-11-08 11:50:00,273.15,273.2,272.98,273.11,2566.0,268.2835,268.3327,268.1166,268.2443,2566.0
2024-11-08 11:55:00,273.0,273.03,272.81,272.85,400.0,268.1362,268.1657,267.9496,267.9889,400.0
2024-11-08 12:00:00,273.01,273.01,272.67,272.77,2108.0,268.146,268.146,267.8121,267.9103,2108.0
2024-11-08 12:05:00,272.68,272.73,272.56,272.66,1000.0,267.8219,267.871,267.7041,267.8023,1000.0
2024-11-08 12:10:00,272.66,272.73,272.65,272.73,600.0,267.8023,267.871,267.7925,267.871,600.0
2024-11-08 12:15:00,272.81,273.04,272.81,273.03,2387.0,267.9496,268.1755,267.9496,268.1657,2387.0
2024-11-08 12:20:00,273.04,273.11,272.99,273.11,740.0,268.1755,268.2443,268.1264,268.2443,740.0
2024-11-08 12:25:00,273.09,273.09,272.96,272.97,2259.0,268.2246,268.2246,268.0969,268.1068,2259.0
2024-11-08 12:30:00,272.95,273.12,272.85,273.03,4303.0,268.0871,268.2541,267.9889,268.1657,4303.0
2024-11-08 12:35:00,273.02,273.11,273.0,273.07,1530.0,268.1559,268.2443,268.1362,268.205,1530.0
2024-11-08 12:40:00,273.06,273.17,273.05,273.07,1500.0,268.1952,268.3032,268.1853,268.205,1500.0
2024-11-08 12:45:00,273.07,273.17,272.89,272.93,4059.0,268.205,268.3032,268.0282,268.0675,4059.0
2024-11-08 12:50:00,272.93,273.02,272.76,272.94,9422.0,268.0675,268.1559,267.9005,268.0773,9422.0
2024-11-08 12:55:00,272.97,272.97,272.83,272.9,800.0,268.1068,268.1068,267.9692,268.038,800.0
2024-11-08 13:00:00,272.93,273.06,272.93,273.01,1500.0,268.0675,268.1952,268.0675,268.146,1500.0
2024-11-08 13:05:00,273.02,273.02,272.88,272.88,1235.0,268.1559,268.1559,268.0184,268.0184,1235.0
2024-11-08 13:10:00,272.86,272.86,272.73,272.84,565.0,267.9987,267.9987,267.871,267.9791,565.0
2024-11-08 13:15:00,272.82,272.83,272.26,272.47,2473.0,267.9594,267.9692,267.4094,267.6157,2473.0
2024-11-08 13:20:00,272.49,272.53,272.28,272.51,1910.0,267.6353,267.6746,267.429,267.6549,1910.0
2024-11-08 13:25:00,272.31,272.31,272.31,272.31,200.0,267.4585,267.4585,267.4585,267.4585,200.0
2024-11-08 13:30:00,272.39,272.5,272.39,272.41,900.0,267.5371,267.6451,267.5371,267.5567,900.0
2024-11-08 13:35:00,272.41,272.59,272.39,272.59,1429.0,267.5567,267.7335,267.5371,267.7335,1429.0
2024-11-08 13:40:00,272.59,272.63,272.47,272.47,1044.0,267.7335,267.7728,267.6157,267.6157,1044.0
2024-11-08 13:45:00,272.54,272.62,272.44,272.44,2905.0,267.6844,267.763,267.5862,267.5862,2905.0
2024-11-08 13:50:00,272.4,272.43,272.32,272.32,752.0,267.5469,267.5764,267.4683,267.4683,752.0
2024-11-08 13:55:00,272.29,272.44,272.29,272.43,1315.0,267.4389,267.5862,267.4389,267.5764,1315.0
2024-11-08 14:00:00,272.52,272.63,272.46,272.48,1958.0,267.6648,267.7728,267.6058,267.6255,1958.0
2024-11-08 14:05:00,272.58,272.72,272.55,272.68,1590.0,267.7237,267.8612,267.6942,267.8219,1590.0
2024-11-08 14:10:00,272.73,272.73,272.58,272.58,1667.0,267.871,267.871,267.7237,267.7237,1667.0
2024-11-08 14:15:00,272.59,272.59,272.59,272.59,100.0,267.7335,267.7335,267.7335,267.7335,100.0
2024-11-08 14:20:00,272.61,272.63,272.57,272.61,809.0,267.7532,267.7728,267.7139,267.7532,809.0
2024-11-08 14:25:00,272.61,272.61,272.4,272.42,1320.0,267.7532,267.7532,267.5469,267.5666,1320.0
2024-11-08 14:30:00,272.55,272.58,272.55,272.57,410.0,267.6942,267.7237,267.6942,267.7139,410.0
2024-11-08 14:35:00,272.66,272.78,272.59,272.78,2216.0,267.8023,267.9201,267.7335,267.9201,2216.0
2024-11-08 14:40:00,272.7,272.7,272.59,272.67,3300.0,267.8416,267.8416,267.7335,267.8121,3300.0
2024-11-08 14:45:00,272.67,272.68,272.63,272.68,300.0,267.8121,267.8219,267.7728,267.8219,300.0
2024-11-08 14:50:00,272.68,272.8,272.68,272.8,2274.0,267.8219,267.9398,267.8219,267.9398,2274.0
2024-11-08 14:55:00,272.85,273.07,272.85,272.99,2697.0,267.9889,268.205,267.9889,268.1264,2697.0
2024-11-08 15:00:00,272.99,273.17,272.89,273.15,11403.0,268.1264,268.3032,268.0282,268.2835,11403.0
2024-11-08 15:05:00,273.16,273.16,272.88,272.94,2700.0,268.2934,268.2934,268.0184,268.0773,2700.0
2024-11-08 15:10:00,272.95,272.96,272.82,272.83,9294.0,268.0871,268.0969,267.9594,267.9692,9294.0
2024-11-08 15:15:00,272.88,272.92,272.87,272.9,3276.0,268.0184,268.0576,268.0085,268.038,3276.0
2024-11-08 15:20:00,272.88,273.0,272.72,272.72,10616.0,268.0184,268.1362,267.8612,267.8612,10616.0
2024-11-08 15:25:00,272.56,272.8,272.49,272.74,7242.0,267.7041,267.9398,267.6353,267.8809,7242.0
2024-11-08 15:30:00,272.79,272.94,272.62,272.69,9660.0,267.93,268.0773,267.763,267.8317,9660.0
2024-11-08 15:35:00,272.67,272.88,272.48,272.65,3516.0,267.8121,268.0184,267.6255,267.7925,3516.0
2024-11-08 15:40:00,272.69,273.1,272.69,273.03,7167.0,267.8317,268.2344,267.8317,268.1657,7167.0
2024-11-08 15:45:00,273.03,273.06,272.67,272.76,11414.0,268.1657,268.1952,267.8121,267.9005,11414.0
2024-11-08 15:50:00,272.71,272.71,272.35,272.42,7750.0,267.8514,267.8514,267.4978,267.5666,7750.0
2024-11-08 15:55:00,272.4,272.4,271.82,272.04,53474.0,267.5469,267.5469,266.9772,267.1933,53474.0
2024-11-11 09:30:00,272.55,273.99,272.55,272.83,9058.0,267.6942,269.1086,267.6942,267.9692,9058.0
2024-11-11 09:35:00,272.73,272.73,272.73,272.73,625.0,267.871,267.871,267.871,267.871,625.0
2024-11-11 09:40:00,273.88,274.85,273.87,274.49,1334.0,269.0005,269.9533,268.9907,269.5997,1334.0
2024-11-11 09:45:00,274.47,274.47,273.86,274.4,2141.0,269.58,269.58,268.9809,269.5113,2141.0
2024-11-11 09:50:00,274.57,274.57,274.19,274.21,2544.0,269.6782,269.6782,269.305,269.3247,2544.0
2024-11-11 09:55:00,274.4,274.98,274.4,274.98,1856.0,269.5113,270.0809,269.5113,270.0809,1856.0
2024-11-11 10:00:00,274.9,275.42,274.55,275.42,4177.0,270.0024,270.5131,269.6586,270.5131,4177.0
2024-11-11 10:05:00,275.06,275.42,274.48,274.49,2300.0,270.1595,270.5131,269.5899,269.5997,2300.0
2024-11-11 10:10:00,274.31,275.0,274.31,274.87,6889.0,269.4229,270.1006,269.4229,269.9729,6889.0
2024-11-11 10:15:00,274.8,274.81,274.49,274.57,2109.0,269.9042,269.914,269.5997,269.6782,2109.0
2024-11-11 10:20:00,274.5,274.86,274.5,274.8,2453.0,269.6095,269.9631,269.6095,269.9042,2453.0
2024-11-11 10:25:00,274.74,275.05,274.65,274.84,1500.0,269.8452,270.1497,269.7568,269.9434,1500.0
2024-11-11 10:30:00,275.03,275.03,274.49,274.49,1900.0,270.1301,270.1301,269.5997,269.5997,1900.0
2024-11-11 10:35:00,274.48,274.54,274.39,274.45,2325.0,269.5899,269.6488,269.5015,269.5604,2325.0
2024-11-11 10:40:00,274.69,274.69,274.41,274.51,2000.0,269.7961,269.7961,269.5211,269.6193,2000.0
2024-11-11 10:45:00,274.51,274.87,274.49,274.87,1700.0,269.6193,269.9729,269.5997,269.9729,1700.0
2024-11-11 10:50:00,274.9,275.13,274.75,274.78,6001.0,270.0024,270.2283,269.855,269.8845,6001.0
2024-11-11 10:55:00,274.78,275.05,274.7,275.05,3161.0,269.8845,270.1497,269.8059,270.1497,3161.0
2024-11-11 11:00:00,275.05,275.53,275.05,275.2,3062.0,270.1497,270.6211,270.1497,270.297,3062.0
2024-11-11 11:05:00,275.18,275.18,275.1,275.15,1002.0,270.2774,270.2774,270.1988,270.2479,1002.0
2024-11-11 11:10:00,275.11,275.15,275.0,275.01,3035.0,270.2086,270.2479,270.1006,270.1104,3035.0
2024-11-11 11:15:00,274.99,275.23,274.97,274.98,2911.0,270.0908,270.3265,270.0711,270.0809,2911.0
2024-11-11 11:20:00,274.97,275.03,274.71,274.91,3492.0,270.0711,270.1301,269.8158,270.0122,3492.0
2024-11-11 11:25:00,274.93,274.98,274.93,274.98,800.0,270.0318,270.0809,270.0318,270.0809,800.0
2024-11-11 11:30:00,274.83,275.17,274.68,275.17,3639.0,269.9336,270.2676,269.7863,270.2676,3639.0
2024-11-11 11:35:00,275.14,275.14,275.01,275.05,880.0,270.2381,270.2381,270.1104,270.1497,880.0
2024-11-11 11:40:00,275.05,275.05,274.74,274.74,868.0,270.1497,270.1497,269.8452,269.8452,868.0
2024-11-11 11:45:00,274.84,275.05,274.84,275.04,662.0,269.9434,270.1497,269.9434,270.1399,662.0
2024-11-11 11:50:00,275.04,275.12,274.89,275.1,1684.0,270.1399,270.2184,269.9925,270.1988,1684.0
2024-11-11 11:55:00,275.26,275.34,275.13,275.31,688.0,270.356,270.4345,270.2283,270.4051,688.0
2024-11-11 12:00:00,275.18,275.18,275.18,275.18,200.0,270.2774,270.2774,270.2774,270.2774,200.0
2024-11-11 12:05:00,275.12,275.12,275.09,275.11,395.0,270.2184,270.2184,270.189,270.2086,395.0
2024-11-11 12:10:00,275.18,275.18,275.1,275.16,500.0,270.2774,270.2774,270.1988,270.2577,500.0
2024-11-11 12:15:00,275.08,275.09,275.01,275.02,960.0,270.1792,270.189,270.1104,270.1202,960.0
2024-11-11 12:20:00,274.95,274.96,274.79,274.79,3956.0,270.0515,270.0613,269.8943,269.8943,3956.0
2024-11-11 12:25:00,274.78,275.09,274.78,275.02,2409.0,269.8845,270.189,269.8845,270.1202,2409.0
2024-11-11 12:30:00,275.02,275.02,274.87,274.87,603.0,270.1202,270.1202,269.9729,269.9729,603.0
2024-11-11 12:35:00,274.73,274.73,274.69,274.69,579.0,269.8354,269.8354,269.7961,269.7961,579.0
2024-11-11 12:40:00,274.71,274.71,274.6,274.64,1021.0,269.8158,269.8158,269.7077,269.747,1021.0
2024-11-11 12:45:00,274.52,274.59,274.4,274.55,1770.0,269.6291,269.6979,269.5113,269.6586,1770.0
2024-11-11 12:50:00,274.56,274.57,274.32,274.32,977.0,269.6684,269.6782,269.4327,269.4327,977.0
2024-11-11 12:55:00,274.23,274.35,274.23,274.35,363.0,269.3443,269.4622,269.3443,269.4622,363.0
2024-11-11 13:00:00,274.11,274.11,273.91,274.03,1314.0,269.2264,269.2264,269.03,269.1479,1314.0
2024-11-11 13:05:00,273.92,274.35,273.84,274.26,2833.0,269.0398,269.4622,268.9613,269.3738,2833.0
2024-11-11 13:10:00,274.26,274.26,274.26,274.26,0.0,269.3738,269.3738,269.3738,269.3738,0.0
2024-11-11 13:15:00,274.18,274.18,274.13,274.13,580.0,269.2952,269.2952,269.2461,269.2461,580.0
2024-11-11 13:20:00,274.06,274.07,273.84,273.85,1079.0,269.1773,269.1872,268.9613,268.9711,1079.0
2024-11-11 13:25:00,273.82,273.89,273.79,273.84,1200.0,268.9416,269.0104,268.9121,268.9613,1200.0
2024-11-11 13:30:00,273.84,273.87,273.68,273.69,1790.0,268.9613,268.9907,268.8041,268.8139,1790.0
2024-11-11 13:35:00,273.69,274.01,273.69,273.91,2028.0,268.8139,269.1282,268.8139,269.03,2028.0
2024-11-11 13:40:00,273.96,274.0,273.88,273.99,1347.0,269.0791,269.1184,269.0005,269.1086,1347.0
2024-11-11 13:45:00,273.91,274.01,273.87,273.88,2284.0,269.03,269.1282,268.9907,269.0005,2284.0
2024-11-11 13:50:00,273.95,274.0,273.87,274.0,1200.0,269.0693,269.1184,268.9907,269.1184,1200.0
2024-11-11 13:55:00,273.92,273.92,273.83,273.88,1300.0,269.0398,269.0398,268.9514,269.0005,1300.0
2024-11-11 14:00:00,273.81,274.05,273.78,274.04,3339.0,268.9318,269.1675,268.9023,269.1577,3339.0
2024-11-11 14:05:00,273.96,273.97,273.87,273.97,2119.0,269.0791,269.0889,268.9907,269.0889,2119.0
2024-11-11 14:10:00,273.96,274.01,273.92,273.96,2799.0,269.0791,269.1282,269.0398,269.0791,2799.0
2024-11-11 14:15:00,273.96,274.11,273.92,273.93,3414.0,269.0791,269.2264,269.0398,269.0497,3414.0
2024-11-11 14:20:00,273.99,273.99,273.88,273.94,2897.0,269.1086,269.1086,269.0005,269.0595,2897.0
2024-11-11 14:25:00,273.94,274.06,273.86,273.86,4918.0,269.0595,269.1773,268.9809,268.9809,4918.0
2024-11-11 14:30:00,273.72,273.79,273.61,273.79,3150.0,268.8434,268.9121,268.7354,268.9121,3150.0
2024-11-11 14:35:00,273.84,273.91,273.76,273.86,3341.0,268.9613,269.03,268.8827,268.9809,3341.0
2024-11-11 14:40:00,273.81,273.88,273.81,273.85,2196.0,268.9318,269.0005,268.9318,268.9711,2196.0
2024-11-11 14:45:00,273.75,273.75,273.37,273.71,7522.0,268.8729,268.8729,268.4996,268.8336,7522.0
2024-11-11 14:50:00,273.71,273.83,273.71,273.79,2848.0,268.8336,268.9514,268.8336,268.9121,2848.0
2024-11-11 14:55:00,273.79,273.86,273.68,273.69,2802.0,268.9121,268.9809,268.8041,268.8139,2802.0
2024-11-11 15:00:00,273.74,273.74,273.41,273.42,3772.0,268.863,268.863,268.5389,268.5487,3772.0
2024-11-11 15:05:00,273.48,273.51,273.36,273.4,2070.0,268.6077,268.6371,268.4898,268.5291,2070.0
2024-11-11 15:10:00,273.35,273.56,273.27,273.27,8797.0,268.48,268.6862,268.4014,268.4014,8797.0
2024-11-11 15:15:00,273.22,273.48,273.14,273.39,6062.0,268.3523,268.6077,268.2737,268.5193,6062.0
2024-11-11 15:20:00,273.36,273.43,273.17,273.37,4381.0,268.4898,268.5586,268.3032,268.4996,4381.0
2024-11-11 15:25:00,273.37,273.63,273.32,273.62,4038.0,268.4996,268.755,268.4505,268.7452,4038.0
2024-11-11 15:30:00,273.57,273.58,273.36,273.41,3051.0,268.6961,268.7059,268.4898,268.5389,3051.0
2024-11-11 15:35:00,273.38,273.45,273.31,273.4,2540.0,268.5094,268.5782,268.4407,268.5291,2540.0
2024-11-11 15:40:00,273.52,273.52,273.3,273.4,3310.0,268.647,268.647,268.4309,268.5291,3310.0
2024-11-11 15:45:00,273.35,273.44,273.23,273.23,2577.0,268.48,268.5684,268.3621,268.3621,2577.0
2024-11-11 15:50:00,273.22,273.74,273.18,273.59,6589.0,268.3523,268.863,268.313,268.7157,6589.0
2024-11-11 15:55:00,273.58,274.47,273.39,274.44,62118.0,268.7059,269.58,268.5193,269.5506,62118.0
2024-11-12 09:30:00,273.26,274.36,273.26,274.07,9677.0,268.3916,269.472,268.3916,269.1872,9677.0
2024-11-12 09:35:00,273.56,273.56,272.17,273.19,3138.0,268.6862,268.6862,267.321,268.3228,3138.0
2024-11-12 09:40:00,274.09,274.09,272.26,272.3,1904.0,269.2068,269.2068,267.4094,267.4487,1904.0
2024-11-12 09:45:00,273.06,273.1,272.2,272.4,3134.0,268.1952,268.2344,267.3505,267.5469,3134.0
2024-11-12 09:50:00,272.63,272.69,272.22,272.69,2626.0,267.7728,267.8317,267.3701,267.8317,2626.0
2024-11-12 09:55:00,272.57,273.15,272.57,272.98,5462.0,267.7139,268.2835,267.7139,268.1166,5462.0
2024-11-12 10:00:00,273.15,273.24,272.57,272.58,7621.0,268.2835,268.3719,267.7139,267.7237,7621.0
2024-11-12 10:05:00,272.62,272.81,272.42,272.81,5086.0,267.763,267.9496,267.5666,267.9496,5086.0
2024-11-12 10:10:00,272.85,272.85,272.67,272.82,1267.0,267.9889,267.9889,267.8121,267.9594,1267.0
2024-11-12 10:15:00,272.82,272.91,272.7,272.79,8467.0,267.9594,268.0478,267.8416,267.93,8467.0
2024-11-12 10:20:00,272.86,273.01,272.67,272.75,7808.0,267.9987,268.146,267.8121,267.8907,7808.0
2024-11-12 10:25:00,272.71,272.74,272.56,272.56,2113.0,267.8514,267.8809,267.7041,267.7041,2113.0
2024-11-12 10:30:00,272.44,272.66,272.31,272.48,3955.0,267.5862,267.8023,267.4585,267.6255,3955.0
2024-11-12 10:35:00,272.59,272.8,272.57,272.75,5987.0,267.7335,267.9398,267.7139,267.8907,5987.0
2024-11-12 10:40:00,272.8,272.81,272.48,272.49,3002.0,267.9398,267.9496,267.6255,267.6353,3002.0
2024-11-12 10:45:00,272.65,272.84,272.51,272.65,4836.0,267.7925,267.9791,267.6549,267.7925,4836.0
2024-11-12 10:50:00,272.58,272.79,272.58,272.75,9136.0,267.7237,267.93,267.7237,267.8907,9136.0
2024-11-12 10:55:00,272.71,273.19,272.63,273.13,8977.0,267.8514,268.3228,267.7728,268.2639,8977.0
2024-11-12 11:00:00,273.28,273.29,272.99,272.99,1704.0,268.4112,268.4211,268.1264,268.1264,1704.0
2024-11-12 11:05:00,272.93,273.0,272.84,272.9,3000.0,268.0675,268.1362,267.9791,268.038,3000.0
2024-11-12 11:10:00,273.08,273.32,272.94,273.32,3302.0,268.2148,268.4505,268.0773,268.4505,3302.0
2024-11-12 11:15:00,273.29,273.43,273.16,273.43,3145.0,268.4211,268.5586,268.2934,268.5586,3145.0
2024-11-12 11:20:00,273.44,273.47,273.09,273.34,5500.0,268.5684,268.5978,268.2246,268.4702,5500.0
2024-11-12 11:25:00,273.38,273.58,273.33,273.46,1180.0,268.5094,268.7059,268.4603,268.588,1180.0
2024-11-12 11:30:00,273.47,273.47,272.86,273.03,4881.0,268.5978,268.5978,267.9987,268.1657,4881.0
2024-11-12 11:35:00,273.12,273.12,272.43,272.53,4766.0,268.2541,268.2541,267.5764,267.6746,4766.0
2024-11-12 11:40:00,272.56,272.8,272.39,272.53,4030.0,267.7041,267.9398,267.5371,267.6746,4030.0
2024-11-12 11:45:00,272.35,272.35,272.33,272.33,411.0,267.4978,267.4978,267.4782,267.4782,411.0
2024-11-12 11:50:00,272.39,272.62,272.31,272.4,2764.0,267.5371,267.763,267.4585,267.5469,2764.0
2024-11-12 11:55:00,272.46,272.46,271.74,271.74,2505.0,267.6058,267.6058,266.8987,266.8987,2505.0
2024-11-12 12:00:00,271.71,271.99,271.71,271.74,2723.0,266.8692,267.1442,266.8692,266.8987,2723.0
2024-11-12 12:05:00,271.76,271.88,271.71,271.87,744.0,266.9183,267.0362,266.8692,267.0264,744.0
2024-11-12 12:10:00,271.96,272.0,271.77,271.88,2370.0,267.1147,267.154,266.9281,267.0362,2370.0
2024-11-12 12:15:00,271.83,271.83,271.7,271.82,1638.0,266.9871,266.9871,266.8594,266.9772,1638.0
2024-11-12 12:20:00,271.72,271.97,271.65,271.84,1855.0,266.879,267.1246,266.8103,266.9969,1855.0
2024-11-12 12:25:00,271.84,271.84,271.71,271.83,1150.0,266.9969,266.9969,266.8692,266.9871,1150.0
2024-11-12 12:30:00,271.83,272.23,271.72,272.13,7476.0,266.9871,267.3799,266.879,267.2817,7476.0
2024-11-12 12:35:00,272.13,272.14,272.12,272.13,703.0,267.2817,267.2915,267.2719,267.2817,703.0
2024-11-12 12:40:00,272.12,272.17,272.11,272.11,1200.0,267.2719,267.321,267.2621,267.2621,1200.0
2024-11-12 12:45:00,272.11,272.21,272.02,272.12,2200.0,267.2621,267.3603,267.1737,267.2719,2200.0
2024-11-12 12:50:00,272.1,272.22,272.09,272.12,3446.0,267.2523,267.3701,267.2424,267.2719,3446.0
2024-11-12 12:55:00,272.12,272.14,271.41,271.74,10875.0,267.2719,267.2915,266.5745,266.8987,10875.0
2024-11-12 13:00:00,271.71,272.13,271.71,272.04,3206.0,266.8692,267.2817,266.8692,267.1933,3206.0
2024-11-12 13:05:00,272.04,272.04,272.04,272.04,0.0,267.1933,267.1933,267.1933,267.1933,0.0
2024-11-12 13:10:00,272.11,272.17,271.84,271.93,2453.0,267.2621,267.321,266.9969,267.0853,2453.0
2024-11-12 13:15:00,271.93,272.09,271.9,272.02,3957.0,267.0853,267.2424,267.0558,267.1737,3957.0
2024-11-12 13:20:00,272.13,272.13,272.04,272.04,614.0,267.2817,267.2817,267.1933,267.1933,614.0
2024-11-12 13:25:00,272.04,272.51,272.04,272.5,2896.0,267.1933,267.6549,267.1933,267.6451,2896.0
2024-11-12 13:30:00,272.5,272.5,272.22,272.24,1390.0,267.6451,267.6451,267.3701,267.3898,1390.0
2024-11-12 13:35:00,272.31,272.51,272.22,272.31,1468.0,267.4585,267.6549,267.3701,267.4585,1468.0
2024-11-12 13:40:00,272.35,272.51,272.26,272.26,5452.0,267.4978,267.6549,267.4094,267.4094,5452.0
2024-11-12 13:45:00,272.36,272.36,272.35,272.36,100.0,267.5076,267.5076,267.4978,267.5076,100.0
2024-11-12 13:50:00,272.41,272.49,272.3,272.49,1793.0,267.5567,267.6353,267.4487,267.6353,1793.0
2024-11-12 13:55:00,272.38,272.73,272.38,272.61,3007.0,267.5273,267.871,267.5273,267.7532,3007.0
2024-11-12 14:00:00,272.7,272.77,272.64,272.71,3259.0,267.8416,267.9103,267.7826,267.8514,3259.0
2024-11-12 14:05:00,272.68,272.81,272.6,272.62,2026.0,267.8219,267.9496,267.7433,267.763,2026.0
2024-11-12 14:10:00,272.54,272.57,272.54,272.57,400.0,267.6844,267.7139,267.6844,267.7139,400.0
2024-11-12 14:15:00,272.57,272.67,272.56,272.67,1677.0,267.7139,267.8121,267.7041,267.8121,1677.0
2024-11-12 14:20:00,272.63,272.75,272.53,272.7,1553.0,267.7728,267.8907,267.6746,267.8416,1553.0
2024-11-12 14:25:00,272.69,272.77,272.58,272.62,1795.0,267.8317,267.9103,267.7237,267.763,1795.0
2024-11-12 14:30:00,272.57,272.58,272.49,272.56,1502.0,267.7139,267.7237,267.6353,267.7041,1502.0
2024-11-12 14:35:00,272.56,272.59,272.48,272.59,1205.0,267.7041,267.7335,267.6255,267.7335,1205.0
2024-11-12 14:40:00,272.45,272.51,272.18,272.18,3281.0,267.596,267.6549,267.3308,267.3308,3281.0
2024-11-12 14:45:00,272.17,272.45,272.17,272.44,3330.0,267.321,267.596,267.321,267.5862,3330.0
2024-11-12 14:50:00,272.38,272.52,272.36,272.45,1452.0,267.5273,267.6648,267.5076,267.596,1452.0
2024-11-12 14:55:00,272.47,272.56,272.46,272.47,821.0,267.6157,267.7041,267.6058,267.6157,821.0
2024-11-12 15:00:00,272.38,272.38,272.31,272.31,900.0,267.5273,267.5273,267.4585,267.4585,900.0
2024-11-12 15:05:00,272.32,272.41,272.25,272.25,2256.0,267.4683,267.5567,267.3996,267.3996,2256.0
2024-11-12 15:10:00,272.27,272.43,272.26,272.27,2587.0,267.4192,267.5764,267.4094,267.4192,2587.0
2024-11-12 15:15:00,272.35,272.35,272.02,272.16,1948.0,267.4978,267.4978,267.1737,267.3112,1948.0
2024-11-12 15:20:00,272.08,272.09,271.84,271.9,2739.0,267.2326,267.2424,266.9969,267.0558,2739.0
2024-11-12 15:25:00,271.94,272.03,271.92,272.03,2273.0,267.0951,267.1835,267.0755,267.1835,2273.0
2024-11-12 15:30:00,271.96,272.09,271.88,271.88,4120.0,267.1147,267.2424,267.0362,267.0362,4120.0
2024-11-12 15:35:00,271.93,272.05,271.9,271.9,4813.0,267.0853,267.2031,267.0558,267.0558,4813.0
2024-11-12 15:40:00,271.97,271.97,271.71,271.76,2304.0,267.1246,267.1246,266.8692,266.9183,2304.0
2024-11-12 15:45:00,271.81,271.82,271.63,271.63,7760.0,266.9674,266.9772,266.7906,266.7906,7760.0
2024-11-12 15:50:00,271.58,271.63,271.23,271.23,7006.0,266.7415,266.7906,266.3978,266.3978,7006.0
2024-11-12 15:55:00,271.25,271.3,271.02,271.19,44668.0,266.4174,266.4665,266.1915,266.3585,44668.0
2024-11-13 09:30:00,269.9,271.38,269.3,269.97,17204.0,265.0914,266.5451,264.5021,265.1602,17204.0
2024-11-13 09:35:00,269.59,270.39,268.89,270.32,6571.0,264.787,265.5727,264.0994,265.504,6571.0
2024-11-13 09:40:00,270.25,270.34,269.35,269.89,2981.0,265.4352,265.5236,264.5512,265.0816,2981.0
2024-11-13 09:45:00,269.89,269.94,269.54,269.94,3500.0,265.0816,265.1307,264.7379,265.1307,3500.0
2024-11-13 09:50:00,269.94,269.94,269.1,269.89,3036.0,265.1307,265.1307,264.3057,265.0816,3036.0
2024-11-13 09:55:00,270.0,270.93,269.74,270.67,2129.0,265.1897,266.1031,264.9343,265.8477,2129.0
2024-11-13 10:00:00,270.7,270.71,270.47,270.71,3774.0,265.8772,265.887,265.6513,265.887,3774.0
2024-11-13 10:05:00,270.68,270.93,270.47,270.73,9191.0,265.8576,266.1031,265.6513,265.9067,9191.0
2024-11-13 10:10:00,270.73,271.58,270.72,271.25,6103.0,265.9067,266.7415,265.8968,266.4174,6103.0
2024-11-13 10:15:00,271.08,271.5,271.08,271.08,2638.0,266.2504,266.6629,266.2504,266.2504,2638.0
2024-11-13 10:20:00,271.05,271.17,270.87,271.08,990.0,266.221,266.3388,266.0442,266.2504,990.0
2024-11-13 10:25:00,271.08,271.17,270.89,271.04,1815.0,266.2504,266.3388,266.0638,266.2111,1815.0
2024-11-13 10:30:00,271.14,271.46,271.0,271.44,2494.0,266.3094,266.6237,266.1719,266.604,2494.0
2024-11-13 10:35:00,271.3,271.58,271.3,271.46,1600.0,266.4665,266.7415,266.4665,266.6237,1600.0
2024-11-13 10:40:00,271.44,271.87,271.35,271.86,1344.0,266.604,267.0264,266.5156,267.0165,1344.0
2024-11-13 10:45:00,271.81,271.89,271.71,271.85,4117.0,266.9674,267.046,266.8692,267.0067,4117.0
2024-11-13 10:50:00,271.94,272.26,271.94,272.09,2800.0,267.0951,267.4094,267.0951,267.2424,2800.0
2024-11-13 10:55:00,272.34,272.34,272.08,272.23,3417.0,267.488,267.488,267.2326,267.3799,3417.0
2024-11-13 11:00:00,272.25,272.34,272.07,272.34,5070.0,267.3996,267.488,267.2228,267.488,5070.0
2024-11-13 11:05:00,272.32,272.6,272.32,272.56,2800.0,267.4683,267.7433,267.4683,267.7041,2800.0
2024-11-13 11:10:00,272.46,272.51,272.36,272.45,4429.0,267.6058,267.6549,267.5076,267.596,4429.0
2024-11-13 11:15:00,272.49,272.5,271.96,272.03,3204.0,267.6353,267.6451,267.1147,267.1835,3204.0
2024-11-13 11:20:00,271.87,271.96,271.71,271.71,3771.0,267.0264,267.1147,266.8692,266.8692,3771.0
2024-11-13 11:25:00,271.82,271.91,271.7,271.89,7236.0,266.9772,267.0656,266.8594,267.046,7236.0
2024-11-13 11:30:00,271.8,271.91,271.32,271.71,4238.0,266.9576,267.0656,266.4862,266.8692,4238.0
2024-11-13 11:35:00,271.72,271.79,271.62,271.62,4731.0,266.879,266.9478,266.7808,266.7808,4731.0
2024-11-13 11:40:00,271.68,271.78,271.54,271.72,9998.0,266.8397,266.938,266.7022,266.879,9998.0
2024-11-13 11:45:00,271.64,271.9,271.6,271.89,5425.0,266.8004,267.0558,266.7612,267.046,5425.0
2024-11-13 11:50:00,271.94,272.16,271.93,272.0,1728.0,267.0951,267.3112,267.0853,267.154,1728.0
2024-11-13 11:55:00,272.14,272.14,272.08,272.12,705.0,267.2915,267.2915,267.2326,267.2719,705.0
2024-11-13 12:00:00,272.16,272.23,272.12,272.13,2601.0,267.3112,267.3799,267.2719,267.2817,2601.0
2024-11-13 12:05:00,272.28,272.54,272.28,272.53,1639.0,267.429,267.6844,267.429,267.6746,1639.0
2024-11-13 12:10:00,272.72,272.88,272.72,272.88,252.0,267.8612,268.0184,267.8612,268.0184,252.0
2024-11-13 12:15:00,272.74,272.74,272.29,272.29,2600.0,267.8809,267.8809,267.4389,267.4389,2600.0
2024-11-13 12:20:00,272.27,272.27,272.08,272.08,929.0,267.4192,267.4192,267.2326,267.2326,929.0
2024-11-13 12:25:00,272.16,272.2,272.14,272.17,1005.0,267.3112,267.3505,267.2915,267.321,1005.0
2024-11-13 12:30:00,272.28,272.34,272.17,272.27,1552.0,267.429,267.488,267.321,267.4192,1552.0
2024-11-13 12:35:00,272.37,272.59,272.35,272.59,2416.0,267.5174,267.7335,267.4978,267.7335,2416.0
2024-11-13 12:40:00,272.67,272.85,272.66,272.7,2189.0,267.8121,267.9889,267.8023,267.8416,2189.0
2024-11-13 12:45:00,272.83,273.22,272.82,273.19,4348.0,267.9692,268.3523,267.9594,268.3228,4348.0
2024-11-13 12:50:00,273.29,273.36,273.12,273.3,6747.0,268.4211,268.4898,268.2541,268.4309,6747.0
2024-11-13 12:55:00,273.33,273.34,273.2,273.34,1540.0,268.4603,268.4702,268.3327,268.4702,1540.0
2024-11-13 13:00:00,273.19,273.33,272.95,273.03,3172.0,268.3228,268.4603,268.0871,268.1657,3172.0
2024-11-13 13:05:00,272.91,272.97,272.8,272.86,1400.0,268.0478,268.1068,267.9398,267.9987,1400.0
2024-11-13 13:10:00,272.86,272.86,272.71,272.76,4051.0,267.9987,267.9987,267.8514,267.9005,4051.0
2024-11-13 13:15:00,272.76,272.87,272.67,272.83,3729.0,267.9005,268.0085,267.8121,267.9692,3729.0
2024-11-13 13:20:00,272.82,273.2,272.72,273.09,4678.0,267.9594,268.3327,267.8612,268.2246,4678.0
2024-11-13 13:25:00,273.06,273.21,272.97,273.09,1687.0,268.1952,268.3425,268.1068,268.2246,1687.0
2024-11-13 13:30:00,273.08,273.18,272.94,273.16,2965.0,268.2148,268.313,268.0773,268.2934,2965.0
2024-11-13 13:35:00,272.95,273.02,272.78,272.85,5077.0,268.0871,268.1559,267.9201,267.9889,5077.0
2024-11-13 13:40:00,272.82,273.05,272.82,272.96,5443.0,267.9594,268.1853,267.9594,268.0969,5443.0
2024-11-13 13:45:00,272.96,272.96,272.8,272.84,1836.0,268.0969,268.0969,267.9398,267.9791,1836.0
2024-11-13 13:50:00,272.85,272.85,272.56,272.57,17300.0,267.9889,267.9889,267.7041,267.7139,17300.0
2024-11-13 13:55:00,272.5,272.59,272.5,272.54,3800.0,267.6451,267.7335,267.6451,267.6844,3800.0
2024-11-13 14:00:00,272.55,272.74,272.5,272.59,6142.0,267.6942,267.8809,267.6451,267.7335,6142.0
2024-11-13 14:05:00,272.65,272.75,272.58,272.59,4487.0,267.7925,267.8907,267.7237,267.7335,4487.0
2024-11-13 14:10:00,272.51,272.76,272.51,272.55,4367.0,267.6549,267.9005,267.6549,267.6942,4367.0
2024-11-13 14:15:00,272.59,272.59,272.35,272.44,2886.0,267.7335,267.7335,267.4978,267.5862,2886.0
2024-11-13 14:20:00,272.42,272.42,272.3,272.36,926.0,267.5666,267.5666,267.4487,267.5076,926.0
2024-11-13 14:25:00,272.29,272.48,272.28,272.36,4614.0,267.4389,267.6255,267.429,267.5076,4614.0
2024-11-13 14:30:00,272.36,272.38,272.26,272.35,1740.0,267.5076,267.5273,267.4094,267.4978,1740.0
2024-11-13 14:35:00,272.28,272.59,272.27,272.58,6763.0,267.429,267.7335,267.4192,267.7237,6763.0
2024-11-13 14:40:00,272.65,272.65,272.42,272.63,3038.0,267.7925,267.7925,267.5666,267.7728,3038.0
2024-11-13 14:45:00,272.59,272.63,272.5,272.59,1505.0,267.7335,267.7728,267.6451,267.7335,1505.0
2024-11-13 14:50:00,272.45,272.69,272.4,272.69,3088.0,267.596,267.8317,267.5469,267.8317,3088.0
2024-11-13 14:55:00,272.48,272.58,272.41,272.5,3775.0,267.6255,267.7237,267.5567,267.6451,3775.0
2024-11-13 15:00:00,272.47,272.64,272.42,272.5,6268.0,267.6157,267.7826,267.5666,267.6451,6268.0
2024-11-13 15:05:00,272.53,272.62,272.41,272.49,6183.0,267.6746,267.763,267.5567,267.6353,6183.0
2024-11-13 15:10:00,272.58,272.66,272.44,272.44,6003.0,267.7237,267.8023,267.5862,267.5862,6003.0
2024-11-13 15:15:00,272.52,272.66,272.46,272.55,6303.0,267.6648,267.8023,267.6058,267.6942,6303.0
2024-11-13 15:20:00,272.59,272.73,272.51,272.51,6296.0,267.7335,267.871,267.6549,267.6549,6296.0
2024-11-13 15:25:00,272.63,272.63,272.45,272.53,5212.0,267.7728,267.7728,267.596,267.6746,5212.0
2024-11-13 15:30:00,272.53,272.71,272.32,272.6,8137.0,267.6746,267.8514,267.4683,267.7433,8137.0
2024-11-13 15:35:00,272.64,272.86,272.64,272.82,10246.0,267.7826,267.9987,267.7826,267.9594,10246.0
2024-11-13 15:40:00,272.84,272.85,272.47,272.48,7749.0,267.9791,267.9889,267.6157,267.6255,7749.0
2024-11-13 15:45:00,272.61,272.64,272.47,272.59,4450.0,267.7532,267.7826,267.6157,267.7335,4450.0
2024-11-13 15:50:00,272.59,272.7,272.41,272.55,16699.0,267.7335,267.8416,267.5567,267.6942,16699.0
2024-11-13 15:55:00,272.49,273.21,272.2,272.86,72097.0,267.6353,268.3425,267.3505,267.9987,72097.0
2024-11-14 09:30:00,272.49,273.6,272.17,273.26,6845.0,267.6353,268.7255,267.321,268.3916,6845.0
2024-11-14 09:35:00,272.91,273.14,272.14,272.21,3842.0,268.0478,268.2737,267.2915,267.3603,3842.0
2024-11-14 09:40:00,272.23,272.46,271.88,272.46,1000.0,267.3799,267.6058,267.0362,267.6058,1000.0
2024-11-14 09:45:00,272.17,272.29,271.97,271.97,1587.0,267.321,267.4389,267.1246,267.1246,1587.0
2024-11-14 09:50:00,272.67,272.67,272.17,272.17,1463.0,267.8121,267.8121,267.321,267.321,1463.0
2024-11-14 09:55:00,272.29,272.63,271.89,272.41,4425.0,267.4389,267.7728,267.046,267.5567,4425.0
2024-11-14 10:00:00,272.48,272.48,271.51,271.6,9010.0,267.6255,267.6255,266.6728,266.7612,9010.0
2024-11-14 10:05:00,271.74,271.74,271.04,271.04,3467.0,266.8987,266.8987,266.2111,266.2111,3467.0
2024-11-14 10:10:00,270.84,271.2,270.54,270.66,13429.0,266.0147,266.3683,265.72,265.8379,13429.0
2024-11-14 10:15:00,270.66,271.3,270.64,271.25,7587.0,265.8379,266.4665,265.8183,266.4174,7587.0
2024-11-14 10:20:00,271.24,271.24,271.05,271.06,2411.0,266.4076,266.4076,266.221,266.2308,2411.0
2024-11-14 10:25:00,271.29,271.68,271.26,271.54,8289.0,266.4567,266.8397,266.4272,266.7022,8289.0
2024-11-14 10:30:00,271.56,271.62,271.36,271.36,4700.0,266.7219,266.7808,266.5254,266.5254,4700.0
2024-11-14 10:35:00,271.46,271.69,271.35,271.52,1975.0,266.6237,266.8496,266.5156,266.6826,1975.0
2024-11-14 10:40:00,271.52,271.56,271.45,271.5,2012.0,266.6826,266.7219,266.6138,266.6629,2012.0
2024-11-14 10:45:00,271.48,271.54,271.33,271.33,1584.0,266.6433,266.7022,266.496,266.496,1584.0
2024-11-14 10:50:00,271.31,271.31,270.96,270.97,2803.0,266.4763,266.4763,266.1326,266.1424,2803.0
2024-11-14 10:55:00,271.02,271.13,270.9,270.91,7631.0,266.1915,266.2995,266.0736,266.0835,7631.0
2024-11-14 11:00:00,270.87,271.03,270.39,270.64,7701.0,266.0442,266.2013,265.5727,265.8183,7701.0
2024-11-14 11:05:00,270.46,270.56,270.32,270.32,1350.0,265.6415,265.7397,265.504,265.504,1350.0
2024-11-14 11:10:00,270.38,270.64,270.19,270.62,2086.0,265.5629,265.8183,265.3763,265.7986,2086.0
2024-11-14 11:15:00,270.56,270.82,270.49,270.69,9651.0,265.7397,265.9951,265.6709,265.8674,9651.0
2024-11-14 11:20:00,270.69,270.92,270.5,270.92,7910.0,265.8674,266.0933,265.6808,266.0933,7910.0
2024-11-14 11:25:00,270.83,271.22,270.83,271.11,2893.0,266.0049,266.3879,266.0049,266.2799,2893.0
2024-11-14 11:30:00,270.99,271.05,270.87,270.87,1741.0,266.162,266.221,266.0442,266.0442,1741.0
2024-11-14 11:35:00,270.93,271.03,270.92,270.92,620.0,266.1031,266.2013,266.0933,266.0933,620.0
2024-11-14 11:40:00,271.09,271.09,270.84,270.9,2311.0,266.2602,266.2602,266.0147,266.0736,2311.0
2024-11-14 11:45:00,270.8,270.94,270.54,270.54,2677.0,265.9754,266.1129,265.72,265.72,2677.0
2024-11-14 11:50:00,270.37,270.51,270.37,270.48,4437.0,265.5531,265.6906,265.5531,265.6611,4437.0
2024-11-14 11:55:00,270.48,270.81,270.2,270.2,4699.0,265.6611,265.9852,265.3861,265.3861,4699.0
2024-11-14 12:00:00,270.25,270.33,270.21,270.21,2319.0,265.4352,265.5138,265.3959,265.3959,2319.0
2024-11-14 12:05:00,270.35,270.48,270.21,270.41,1302.0,265.5334,265.6611,265.3959,265.5924,1302.0
2024-11-14 12:10:00,270.43,270.43,270.0,270.12,4297.0,265.612,265.612,265.1897,265.3075,4297.0
2024-11-14 12:15:00,269.95,270.21,269.78,270.21,3362.0,265.1406,265.3959,264.9736,265.3959,3362.0
2024-11-14 12:20:00,270.1,270.32,270.1,270.24,700.0,265.2879,265.504,265.2879,265.4254,700.0
2024-11-14 12:25:00,270.31,270.46,270.24,270.27,2241.0,265.4941,265.6415,265.4254,265.4549,2241.0
2024-11-14 12:30:00,270.25,270.34,270.04,270.15,2789.0,265.4352,265.5236,265.229,265.337,2789.0
2024-11-14 12:35:00,270.32,270.86,270.13,270.86,2200.0,265.504,266.0343,265.3174,266.0343,2200.0
2024-11-14 12:40:00,270.58,271.13,270.58,271.04,10735.0,265.7593,266.2995,265.7593,266.2111,10735.0
2024-11-14 12:45:00,270.96,270.99,270.6,270.64,3430.0,266.1326,266.162,265.779,265.8183,3430.0
2024-11-14 12:50:00,270.61,271.14,270.6,271.06,6156.0,265.7888,266.3094,265.779,266.2308,6156.0
2024-11-14 12:55:00,270.84,271.34,270.84,271.3,1371.0,266.0147,266.5058,266.0147,266.4665,1371.0
2024-11-14 13:00:00,271.37,271.54,271.2,271.38,4882.0,266.5353,266.7022,266.3683,266.5451,4882.0
2024-11-14 13:05:00,271.55,271.57,271.31,271.53,4584.0,266.7121,266.7317,266.4763,266.6924,4584.0
2024-11-14 13:10:00,271.4,271.68,271.39,271.61,8732.0,266.5647,266.8397,266.5549,266.771,8732.0
2024-11-14 13:15:00,271.61,271.68,271.08,271.09,6985.0,266.771,266.8397,266.2504,266.2602,6985.0
2024-11-14 13:20:00,271.06,271.07,270.88,270.96,884.0,266.2308,266.2406,266.054,266.1326,884.0
2024-11-14 13:25:00,271.12,271.19,270.96,271.02,2103.0,266.2897,266.3585,266.1326,266.1915,2103.0
2024-11-14 13:30:00,270.93,270.99,270.79,270.91,1533.0,266.1031,266.162,265.9656,266.0835,1533.0
2024-11-14 13:35:00,270.78,270.96,270.73,270.79,2644.0,265.9558,266.1326,265.9067,265.9656,2644.0
2024-11-14 13:40:00,270.8,270.94,270.74,270.93,3142.0,265.9754,266.1129,265.9165,266.1031,3142.0
2024-11-14 13:45:00,270.81,270.81,270.54,270.55,2060.0,265.9852,265.9852,265.72,265.7299,2060.0
2024-11-14 13:50:00,270.56,270.64,270.41,270.54,1199.0,265.7397,265.8183,265.5924,265.72,1199.0
2024-11-14 13:55:00,270.54,270.55,270.29,270.39,2513.0,265.72,265.7299,265.4745,265.5727,2513.0
2024-11-14 14:00:00,270.52,270.79,270.52,270.67,4627.0,265.7004,265.9656,265.7004,265.8477,4627.0
2024-11-14 14:05:00,270.86,270.93,270.67,270.76,2381.0,266.0343,266.1031,265.8477,265.9361,2381.0
2024-11-14 14:10:00,270.77,270.98,270.77,270.91,3140.0,265.9459,266.1522,265.9459,266.0835,3140.0
2024-11-14 14:15:00,270.97,271.03,270.82,270.87,2796.0,266.1424,266.2013,265.9951,266.0442,2796.0
2024-11-14 14:20:00,270.76,271.03,270.75,270.91,1392.0,265.9361,266.2013,265.9263,266.0835,1392.0
2024-11-14 14:25:00,270.8,271.18,270.8,271.01,3460.0,265.9754,266.3486,265.9754,266.1817,3460.0
2024-11-14 14:30:00,271.08,271.08,270.94,271.0,1336.0,266.2504,266.2504,266.1129,266.1719,1336.0
2024-11-14 14:35:00,271.0,271.05,270.93,271.05,2433.0,266.1719,266.221,266.1031,266.221,2433.0
2024-11-14 14:40:00,271.02,271.12,271.0,271.06,3471.0,266.1915,266.2897,266.1719,266.2308,3471.0
2024-11-14 14:45:00,271.06,271.06,270.89,270.97,3521.0,266.2308,266.2308,266.0638,266.1424,3521.0
2024-11-14 14:50:00,270.96,271.09,270.9,271.01,1897.0,266.1326,266.2602,266.0736,266.1817,1897.0
2024-11-14 14:55:00,271.13,271.23,271.1,271.18,2300.0,266.2995,266.3978,266.2701,266.3486,2300.0
2024-11-14 15:00:00,271.17,271.25,270.54,270.54,6056.0,266.3388,266.4174,265.72,265.72,6056.0
2024-11-14 15:05:00,270.56,270.59,270.01,270.23,5379.0,265.7397,265.7692,265.1995,265.4156,5379.0
2024-11-14 15:10:00,270.12,270.23,269.89,270.06,4397.0,265.3075,265.4156,265.0816,265.2486,4397.0
2024-11-14 15:15:00,270.17,270.63,270.17,270.45,3227.0,265.3566,265.8084,265.3566,265.6317,3227.0
2024-11-14 15:20:00,270.45,270.47,269.95,270.09,15592.0,265.6317,265.6513,265.1406,265.2781,15592.0
2024-11-14 15:25:00,270.08,270.24,269.89,270.24,4127.0,265.2682,265.4254,265.0816,265.4254,4127.0
2024-11-14 15:30:00,270.12,270.24,269.96,270.07,5773.0,265.3075,265.4254,265.1504,265.2584,5773.0
2024-11-14 15:35:00,269.97,270.21,269.97,270.15,3579.0,265.1602,265.3959,265.1602,265.337,3579.0
2024-11-14 15:40:00,270.17,270.33,270.09,270.2,14813.0,265.3566,265.5138,265.2781,265.3861,14813.0
2024-11-14 15:45:00,270.17,270.24,269.64,269.73,6984.0,265.3566,265.4254,264.8361,264.9245,6984.0
2024-11-14 15:50:00,269.81,270.03,269.66,269.96,14591.0,265.0031,265.2191,264.8557,265.1504,14591.0
2024-11-14 15:55:00,269.9,270.07,269.62,269.89,58369.0,265.0914,265.2584,264.8164,265.0816,58369.0
2024-11-15 09:30:00,269.41,271.37,269.41,270.88,60602.0,264.6102,266.5353,264.6102,266.054,60602.0
2024-11-15 09:35:00,271.01,272.57,271.01,272.51,1172.0,266.1817,267.7139,266.1817,267.6549,1172.0
2024-11-15 09:40:00,271.87,272.81,270.52,271.15,8210.0,267.0264,267.9496,265.7004,266.3192,8210.0
2024-11-15 09:45:00,270.73,271.28,270.73,270.87,4729.0,265.9067,266.4469,265.9067,266.0442,4729.0
2024-11-15 09:50:00,270.87,271.49,270.42,270.81,2199.0,266.0442,266.6531,265.6022,265.9852,2199.0
2024-11-15 09:55:00,270.81,270.81,270.1,270.11,7324.0,265.9852,265.9852,265.2879,265.2977,7324.0
2024-11-15 10:00:00,270.1,270.5,269.34,269.96,6331.0,265.2879,265.6808,264.5414,265.1504,6331.0
2024-11-15 10:05:00,269.84,270.33,269.42,269.42,3836.0,265.0325,265.5138,264.62,264.62,3836.0
2024-11-15 10:10:00,269.57,270.43,269.42,270.43,5199.0,264.7673,265.612,264.62,265.612,5199.0
2024-11-15 10:15:00,270.4,270.78,269.99,270.63,4350.0,265.5825,265.9558,265.1798,265.8084,4350.0
2024-11-15 10:20:00,270.41,270.72,269.97,270.54,4932.0,265.5924,265.8968,265.1602,265.72,4932.0
2024-11-15 10:25:00,270.69,270.88,270.35,270.78,2938.0,265.8674,266.054,265.5334,265.9558,2938.0
2024-11-15 10:30:00,270.55,270.55,269.76,270.0,2758.0,265.7299,265.7299,264.9539,265.1897,2758.0
2024-11-15 10:35:00,270.01,270.02,269.5,269.65,3054.0,265.1995,265.2093,264.6986,264.8459,3054.0
2024-11-15 10:40:00,269.43,270.01,269.36,270.01,600.0,264.6298,265.1995,264.5611,265.1995,600.0
2024-11-15 10:45:00,269.87,270.38,269.77,269.96,5769.0,265.062,265.5629,264.9638,265.1504,5769.0
2024-11-15 10:50:00,269.86,270.06,269.71,269.84,2219.0,265.0522,265.2486,264.9048,265.0325,2219.0
2024-11-15 10:55:00,270.01,270.45,270.01,270.23,2081.0,265.1995,265.6317,265.1995,265.4156,2081.0
2024-11-15 11:00:00,270.0,270.15,269.81,270.0,5260.0,265.1897,265.337,265.0031,265.1897,5260.0
2024-11-15 11:05:00,269.91,270.04,269.91,270.04,1832.0,265.1013,265.229,265.1013,265.229,1832.0
2024-11-15 11:10:00,270.35,270.78,270.35,270.58,1921.0,265.5334,265.9558,265.5334,265.7593,1921.0
2024-11-15 11:15:00,270.68,270.91,270.47,270.91,1315.0,265.8576,266.0835,265.6513,266.0835,1315.0
2024-11-15 11:20:00,270.59,270.9,270.51,270.79,5100.0,265.7692,266.0736,265.6906,265.9656,5100.0
2024-11-15 11:25:00,270.86,270.86,270.75,270.75,1000.0,266.0343,266.0343,265.9263,265.9263,1000.0
2024-11-15 11:30:00,270.75,270.99,270.17,270.17,5626.0,265.9263,266.162,265.3566,265.3566,5626.0
2024-11-15 11:35:00,270.37,270.37,269.91,269.91,6753.0,265.5531,265.5531,265.1013,265.1013,6753.0
2024-11-15 11:40:00,269.8,270.2,269.7,270.06,6399.0,264.9932,265.3861,264.895,265.2486,6399.0
2024-11-15 11:45:00,270.27,270.51,270.24,270.38,600.0,265.4549,265.6906,265.4254,265.5629,600.0
2024-11-15 11:50:00,270.31,270.46,270.14,270.46,1027.0,265.4941,265.6415,265.3272,265.6415,1027.0
2024-11-15 11:55:00,270.4,270.53,270.4,270.53,300.0,265.5825,265.7102,265.5825,265.7102,300.0
2024-11-15 12:00:00,270.46,270.47,270.2,270.2,4314.0,265.6415,265.6513,265.3861,265.3861,4314.0
2024-11-15 12:05:00,270.2,270.29,270.1,270.26,5073.0,265.3861,265.4745,265.2879,265.445,5073.0
2024-11-15 12:10:00,270.09,270.49,270.09,270.49,3407.0,265.2781,265.6709,265.2781,265.6709,3407.0
2024-11-15 12:15:00,270.43,270.64,270.43,270.64,754.0,265.612,265.8183,265.612,265.8183,754.0
2024-11-15 12:20:00,270.51,270.51,270.39,270.46,1231.0,265.6906,265.6906,265.5727,265.6415,1231.0
2024-11-15 12:25:00,270.38,270.45,270.31,270.43,4698.0,265.5629,265.6317,265.4941,265.612,4698.0
2024-11-15 12:30:00,270.37,270.37,270.17,270.18,1604.0,265.5531,265.5531,265.3566,265.3665,1604.0
2024-11-15 12:35:00,270.2,270.46,270.19,270.46,223.0,265.3861,265.6415,265.3763,265.6415,223.0
2024-11-15 12:40:00,270.4,270.57,270.39,270.46,627.0,265.5825,265.7495,265.5727,265.6415,627.0
2024-11-15 12:45:00,270.64,270.64,270.28,270.28,1112.0,265.8183,265.8183,265.4647,265.4647,1112.0
2024-11-15 12:50:00,270.45,270.46,270.45,270.46,235.0,265.6317,265.6415,265.6317,265.6415,235.0
2024-11-15 12:55:00,270.43,270.68,270.43,270.67,1942.0,265.612,265.8576,265.612,265.8477,1942.0
2024-11-15 13:00:00,270.8,270.84,270.66,270.84,784.0,265.9754,266.0147,265.8379,266.0147,784.0
2024-11-15 13:05:00,270.77,270.92,270.74,270.77,2220.0,265.9459,266.0933,265.9165,265.9459,2220.0
2024-11-15 13:10:00,270.64,270.64,270.58,270.64,1569.0,265.8183,265.8183,265.7593,265.8183,1569.0
2024-11-15 13:15:00,270.64,270.93,270.64,270.93,1473.0,265.8183,266.1031,265.8183,266.1031,1473.0
2024-11-15 13:20:00,270.87,271.04,270.87,271.04,481.0,266.0442,266.2111,266.0442,266.2111,481.0
2024-11-15 13:25:00,270.92,271.07,270.84,270.94,4386.0,266.0933,266.2406,266.0147,266.1129,4386.0
2024-11-15 13:30:00,270.85,270.89,270.68,270.68,740.0,266.0245,266.0638,265.8576,265.8576,740.0
2024-11-15 13:35:00,270.71,270.72,270.63,270.7,1720.0,265.887,265.8968,265.8084,265.8772,1720.0
2024-11-15 13:40:00,270.78,270.82,270.69,270.78,2815.0,265.9558,265.9951,265.8674,265.9558,2815.0
2024-11-15 13:45:00,270.91,270.91,270.59,270.59,8302.0,266.0835,266.0835,265.7692,265.7692,8302.0
2024-11-15 13:50:00,270.52,270.62,270.38,270.38,4281.0,265.7004,265.7986,265.5629,265.5629,4281.0
2024-11-15 13:55:00,270.46,270.81,270.37,270.75,2971.0,265.6415,265.9852,265.5531,265.9263,2971.0
2024-11-15 14:00:00,270.76,270.93,270.64,270.72,1168.0,265.9361,266.1031,265.8183,265.8968,1168.0
2024-11-15 14:05:00,270.69,270.96,270.69,270.92,1409.0,265.8674,266.1326,265.8674,266.0933,1409.0
2024-11-15 14:10:00,270.92,271.11,270.9,271.11,1236.0,266.0933,266.2799,266.0736,266.2799,1236.0
2024-11-15 14:15:00,271.13,271.14,271.09,271.12,600.0,266.2995,266.3094,266.2602,266.2897,600.0
2024-11-15 14:20:00,270.99,270.99,270.68,270.79,3201.0,266.162,266.162,265.8576,265.9656,3201.0
2024-11-15 14:25:00,270.8,270.82,270.73,270.73,1581.0,265.9754,265.9951,265.9067,265.9067,1581.0
2024-11-15 14:30:00,270.72,270.92,270.65,270.69,2351.0,265.8968,266.0933,265.8281,265.8674,2351.0
2024-11-15 14:35:00,270.74,270.78,270.48,270.49,3312.0,265.9165,265.9558,265.6611,265.6709,3312.0
2024-11-15 14:40:00,270.48,270.75,270.46,270.71,3331.0,265.6611,265.9263,265.6415,265.887,3331.0
2024-11-15 14:45:00,270.81,270.94,270.78,270.78,1844.0,265.9852,266.1129,265.9558,265.9558,1844.0
2024-11-15 14:50:00,270.73,270.74,270.56,270.56,1036.0,265.9067,265.9165,265.7397,265.7397,1036.0
2024-11-15 14:55:00,270.48,270.65,270.37,270.64,1261.0,265.6611,265.8281,265.5531,265.8183,1261.0
2024-11-15 15:00:00,270.64,270.66,270.46,270.62,3336.0,265.8183,265.8379,265.6415,265.7986,3336.0
2024-11-15 15:05:00,270.64,270.64,270.22,270.29,2649.0,265.8183,265.8183,265.4057,265.4745,2649.0
2024-11-15 15:10:00,270.32,270.52,270.28,270.4,2970.0,265.504,265.7004,265.4647,265.5825,2970.0
2024-11-15 15:15:00,270.4,270.5,270.31,270.33,6323.0,265.5825,265.6808,265.4941,265.5138,6323.0
2024-11-15 15:20:00,270.48,270.57,270.25,270.25,4939.0,265.6611,265.7495,265.4352,265.4352,4939.0
2024-11-15 15:25:00,270.36,270.36,270.04,270.04,5031.0,265.5433,265.5433,265.229,265.229,5031.0
2024-11-15 15:30:00,270.14,270.18,269.99,270.03,3338.0,265.3272,265.3665,265.1798,265.2191,3338.0
2024-11-15 15:35:00,270.16,270.31,269.97,269.97,3190.0,265.3468,265.4941,265.1602,265.1602,3190.0
2024-11-15 15:40:00,270.01,270.15,269.9,269.9,4287.0,265.1995,265.337,265.0914,265.0914,4287.0
2024-11-15 15:45:00,269.9,270.14,269.9,270.01,7335.0,265.0914,265.3272,265.0914,265.1995,7335.0
2024-11-15 15:50:00,269.94,270.45,269.83,270.45,11296.0,265.1307,265.6317,265.0227,265.6317,11296.0
2024-11-15 15:55:00,270.44,270.74,270.24,270.64,54355.0,265.6218,265.9165,265.4254,265.8183,54355.0
2024-11-18 09:30:00,270.08,270.95,270.08,270.15,9937.0,265.2682,266.1227,265.2682,265.337,9937.0
2024-11-18 09:35:00,271.4,272.3,270.95,270.96,2742.0,266.5647,267.4487,266.1227,266.1326,2742.0
2024-11-18 09:40:00,271.41,271.74,271.3,271.46,2272.0,266.5745,266.8987,266.4665,266.6237,2272.0
2024-11-18 09:45:00,271.05,271.46,270.45,271.19,3437.0,266.221,266.6237,265.6317,266.3585,3437.0
2024-11-18 09:50:00,271.19,271.6,270.94,271.6,3929.0,266.3585,266.7612,266.1129,266.7612,3929.0
2024-11-18 09:55:00,271.65,271.7,270.92,271.19,15647.0,266.8103,266.8594,266.0933,266.3585,15647.0
2024-11-18 10:00:00,271.22,271.79,270.86,270.86,6991.0,266.3879,266.9478,266.0343,266.0343,6991.0
2024-11-18 10:05:00,271.16,271.78,271.16,271.4,3079.0,266.329,266.938,266.329,266.5647,3079.0
2024-11-18 10:10:00,271.4,271.46,271.16,271.17,2512.0,266.5647,266.6237,266.329,266.3388,2512.0
2024-11-18 10:15:00,271.17,271.33,270.78,270.78,3057.0,266.3388,266.496,265.9558,265.9558,3057.0
2024-11-18 10:20:00,270.94,270.94,270.59,270.59,3057.0,266.1129,266.1129,265.7692,265.7692,3057.0
2024-11-18 10:25:00,270.86,271.1,270.86,270.88,1595.0,266.0343,266.2701,266.0343,266.054,1595.0
2024-11-18 10:30:00,270.87,271.08,270.44,270.67,7323.0,266.0442,266.2504,265.6218,265.8477,7323.0
2024-11-18 10:35:00,270.61,270.64,270.44,270.44,1100.0,265.7888,265.8183,265.6218,265.6218,1100.0
2024-11-18 10:40:00,270.44,270.61,270.44,270.55,3347.0,265.6218,265.7888,265.6218,265.7299,3347.0
2024-11-18 10:45:00,270.38,270.67,270.37,270.67,7335.0,265.5629,265.8477,265.5531,265.8477,7335.0
2024-11-18 10:50:00,270.69,270.69,270.52,270.6,1714.0,265.8674,265.8674,265.7004,265.779,1714.0
2024-11-18 10:55:00,270.63,270.84,270.58,270.84,1100.0,265.8084,266.0147,265.7593,266.0147,1100.0
2024-11-18 11:00:00,270.89,271.14,270.88,271.11,2931.0,266.0638,266.3094,266.054,266.2799,2931.0
2024-11-18 11:05:00,270.94,271.0,270.85,270.91,1408.0,266.1129,266.1719,266.0245,266.0835,1408.0
2024-11-18 11:10:00,270.93,271.03,270.93,270.96,3063.0,266.1031,266.2013,266.1031,266.1326,3063.0
2024-11-18 11:15:00,270.96,270.96,270.8,270.86,2362.0,266.1326,266.1326,265.9754,266.0343,2362.0
2024-11-18 11:20:00,270.9,271.2,270.77,271.05,6011.0,266.0736,266.3683,265.9459,266.221,6011.0
2024-11-18 11:25:00,271.03,271.18,270.92,270.92,1557.0,266.2013,266.3486,266.0933,266.0933,1557.0
2024-11-18 11:30:00,271.1,271.49,270.99,271.49,1444.0,266.2701,266.6531,266.162,266.6531,1444.0
2024-11-18 11:35:00,271.47,271.62,271.41,271.62,1155.0,266.6335,266.7808,266.5745,266.7808,1155.0
2024-11-18 11:40:00,271.62,271.62,271.62,271.62,100.0,266.7808,266.7808,266.7808,266.7808,100.0
2024-11-18 11:45:00,271.4,271.43,271.14,271.22,2923.0,266.5647,266.5942,266.3094,266.3879,2923.0
2024-11-18 11:50:00,271.09,271.09,270.86,270.87,707.0,266.2602,266.2602,266.0343,266.0442,707.0
2024-11-18 11:55:00,270.98,271.02,270.89,271.02,1750.0,266.1522,266.1915,266.0638,266.1915,1750.0
2024-11-18 12:00:00,270.88,271.02,270.88,270.89,1634.0,266.054,266.1915,266.054,266.0638,1634.0
2024-11-18 12:05:00,270.93,270.93,270.64,270.7,944.0,266.1031,266.1031,265.8183,265.8772,944.0
2024-11-18 12:10:00,270.71,270.86,270.57,270.78,1105.0,265.887,266.0343,265.7495,265.9558,1105.0
2024-11-18 12:15:00,270.78,270.83,270.66,270.71,1455.0,265.9558,266.0049,265.8379,265.887,1455.0
2024-11-18 12:20:00,270.76,270.93,270.69,270.93,813.0,265.9361,266.1031,265.8674,266.1031,813.0
2024-11-18 12:25:00,270.92,270.92,270.87,270.88,700.0,266.0933,266.0933,266.0442,266.054,700.0
2024-11-18 12:30:00,270.94,271.05,270.94,271.05,798.0,266.1129,266.221,266.1129,266.221,798.0
2024-11-18 12:35:00,271.04,271.23,271.04,271.22,1126.0,266.2111,266.3978,266.2111,266.3879,1126.0
2024-11-18 12:40:00,271.31,271.47,271.26,271.3,1793.0,266.4763,266.6335,266.4272,266.4665,1793.0
2024-11-18 12:45:00,271.29,271.29,271.29,271.29,100.0,266.4567,266.4567,266.4567,266.4567,100.0
2024-11-18 12:50:00,271.16,271.35,271.11,271.28,582.0,266.329,266.5156,266.2799,266.4469,582.0
2024-11-18 12:55:00,271.28,271.55,271.28,271.54,1539.0,266.4469,266.7121,266.4469,266.7022,1539.0
2024-11-18 13:00:00,271.42,271.45,271.1,271.21,2861.0,266.5844,266.6138,266.2701,266.3781,2861.0
2024-11-18 13:05:00,271.21,271.21,271.02,271.02,200.0,266.3781,266.3781,266.1915,266.1915,200.0
2024-11-18 13:10:00,271.16,271.24,271.05,271.16,1283.0,266.329,266.4076,266.221,266.329,1283.0
2024-11-18 13:15:00,271.09,271.22,271.06,271.17,2769.0,266.2602,266.3879,266.2308,266.3388,2769.0
2024-11-18 13:20:00,271.21,271.21,270.79,270.82,3352.0,266.3781,266.3781,265.9656,265.9951,3352.0
2024-11-18 13:25:00,270.85,270.86,270.55,270.81,3325.0,266.0245,266.0343,265.7299,265.9852,3325.0
2024-11-18 13:30:00,270.78,270.84,270.62,270.81,3895.0,265.9558,266.0147,265.7986,265.9852,3895.0
2024-11-18 13:35:00,270.68,270.69,270.54,270.66,1389.0,265.8576,265.8674,265.72,265.8379,1389.0
2024-11-18 13:40:00,270.66,270.66,270.4,270.5,1886.0,265.8379,265.8379,265.5825,265.6808,1886.0
2024-11-18 13:45:00,270.44,270.6,270.35,270.49,6602.0,265.6218,265.779,265.5334,265.6709,6602.0
2024-11-18 13:50:00,270.65,270.75,270.63,270.66,2155.0,265.8281,265.9263,265.8084,265.8379,2155.0
2024-11-18 13:55:00,270.67,270.9,270.66,270.81,2504.0,265.8477,266.0736,265.8379,265.9852,2504.0
2024-11-18 14:00:00,270.81,270.84,270.74,270.79,2104.0,265.9852,266.0147,265.9165,265.9656,2104.0
2024-11-18 14:05:00,270.81,270.89,270.81,270.82,1728.0,265.9852,266.0638,265.9852,265.9951,1728.0
2024-11-18 14:10:00,270.81,271.01,270.76,270.91,2740.0,265.9852,266.1817,265.9361,266.0835,2740.0
2024-11-18 14:15:00,270.81,270.92,270.49,270.6,3352.0,265.9852,266.0933,265.6709,265.779,3352.0
2024-11-18 14:20:00,270.58,270.58,270.42,270.43,1000.0,265.7593,265.7593,265.6022,265.612,1000.0
2024-11-18 14:25:00,270.35,270.47,270.23,270.25,1903.0,265.5334,265.6513,265.4156,265.4352,1903.0
2024-11-18 14:30:00,270.24,270.44,270.23,270.28,1600.0,265.4254,265.6218,265.4156,265.4647,1600.0
2024-11-18 14:35:00,270.37,270.39,270.3,270.34,2103.0,265.5531,265.5727,265.4843,265.5236,2103.0
2024-11-18 14:40:00,270.38,270.64,270.33,270.64,3678.0,265.5629,265.8183,265.5138,265.8183,3678.0
2024-11-18 14:45:00,270.64,270.66,270.51,270.54,2203.0,265.8183,265.8379,265.6906,265.72,2203.0
2024-11-18 14:50:00,270.59,270.62,270.51,270.62,1228.0,265.7692,265.7986,265.6906,265.7986,1228.0
2024-11-18 14:55:00,270.57,270.58,270.18,270.18,6680.0,265.7495,265.7593,265.3665,265.3665,6680.0
2024-11-18 15:00:00,270.18,270.29,269.81,269.81,12993.0,265.3665,265.4745,265.0031,265.0031,12993.0
2024-11-18 15:05:00,269.81,269.81,269.57,269.62,16872.0,265.0031,265.0031,264.7673,264.8164,16872.0
2024-11-18 15:10:00,269.7,269.89,269.7,269.76,4618.0,264.895,265.0816,264.895,264.9539,4618.0
2024-11-18 15:15:00,269.72,269.75,269.59,269.74,2863.0,264.9147,264.9441,264.787,264.9343,2863.0
2024-11-18 15:20:00,269.77,269.81,269.68,269.71,2103.0,264.9638,265.0031,264.8754,264.9048,2103.0
2024-11-18 15:25:00,269.71,269.76,269.39,269.52,3191.0,264.9048,264.9539,264.5905,264.7182,3191.0
2024-11-18 15:30:00,269.39,269.56,269.39,269.48,4484.0,264.5905,264.7575,264.5905,264.6789,4484.0
2024-11-18 15:35:00,269.48,269.69,269.47,269.64,2861.0,264.6789,264.8852,264.6691,264.8361,2861.0
2024-11-18 15:40:00,269.69,270.05,269.68,270.02,9518.0,264.8852,265.2388,264.8754,265.2093,9518.0
2024-11-18 15:45:00,270.0,270.1,269.88,269.94,6975.0,265.1897,265.2879,265.0718,265.1307,6975.0
2024-11-18 15:50:00,269.8,269.95,269.57,269.73,9348.0,264.9932,265.1406,264.7673,264.9245,9348.0
2024-11-18 15:55:00,269.7,270.13,269.44,270.08,41132.0,264.895,265.3174,264.6396,265.2682,41132.0
2024-11-19 09:30:00,267.9,268.78,266.5,267.42,7044.0,263.1271,263.9914,261.752,262.6556,7044.0
2024-11-19 09:35:00,267.83,267.83,267.29,267.62,644.0,263.0583,263.0583,262.5279,262.8521,644.0
2024-11-19 09:40:00,267.5,267.52,267.14,267.43,4224.0,262.7342,262.7539,262.3806,262.6655,4224.0
2024-11-19 09:45:00,267.92,267.92,267.16,267.16,8503.0,263.1467,263.1467,262.4003,262.4003,8503.0
2024-11-19 09:50:00,267.02,267.35,266.94,267.35,4033.0,262.2628,262.5869,262.1842,262.5869,4033.0
2024-11-19 09:55:00,267.36,267.63,267.33,267.59,1956.0,262.5967,262.8619,262.5672,262.8226,1956.0
2024-11-19 10:00:00,267.57,267.81,267.28,267.33,12876.0,262.803,263.0387,262.5181,262.5672,12876.0
2024-11-19 10:05:00,267.61,267.66,267.56,267.56,641.0,262.8422,262.8914,262.7931,262.7931,641.0
2024-11-19 10:10:00,267.72,267.72,267.49,267.53,2217.0,262.9503,262.9503,262.7244,262.7637,2217.0
2024-11-19 10:15:00,267.37,267.58,267.14,267.58,1268.0,262.6065,262.8128,262.3806,262.8128,1268.0
2024-11-19 10:20:00,267.55,267.67,267.2,267.4,2550.0,262.7833,262.9012,262.4396,262.636,2550.0
2024-11-19 10:25:00,267.46,267.57,267.32,267.57,900.0,262.6949,262.803,262.5574,262.803,900.0
2024-11-19 10:30:00,267.76,268.0,267.76,267.84,3605.0,262.9896,263.2253,262.9896,263.0682,3605.0
2024-11-19 10:35:00,267.81,268.18,267.81,268.18,5149.0,263.0387,263.4021,263.0387,263.4021,5149.0
2024-11-19 10:40:00,268.29,268.31,268.26,268.27,764.0,263.5101,263.5298,263.4807,263.4905,764.0
2024-11-19 10:45:00,268.31,268.41,268.13,268.41,324.0,263.5298,263.628,263.353,263.628,324.0
2024-11-19 10:50:00,268.4,268.4,268.15,268.15,1931.0,263.6182,263.6182,263.3726,263.3726,1931.0
2024-11-19 10:55:00,268.11,268.72,267.99,268.69,3030.0,263.3333,263.9325,263.2155,263.903,3030.0
2024-11-19 11:00:00,268.54,268.69,268.1,268.1,1884.0,263.7557,263.903,263.3235,263.3235,1884.0
2024-11-19 11:05:00,268.1,268.34,268.1,268.34,1880.0,263.3235,263.5592,263.3235,263.5592,1880.0
2024-11-19 11:10:00,268.41,268.43,268.22,268.26,2080.0,263.628,263.6476,263.4414,263.4807,2080.0
2024-11-19 11:15:00,268.28,268.37,268.11,268.36,1903.0,263.5003,263.5887,263.3333,263.5789,1903.0
2024-11-19 11:20:00,268.38,268.67,268.38,268.67,1270.0,263.5985,263.8834,263.5985,263.8834,1270.0
2024-11-19 11:25:00,268.67,268.74,268.55,268.74,1123.0,263.8834,263.9521,263.7655,263.9521,1123.0
2024-11-19 11:30:00,268.7,268.72,268.56,268.57,1447.0,263.9128,263.9325,263.7753,263.7851,1447.0
2024-11-19 11:35:00,268.53,268.54,267.8,267.8,2239.0,263.7459,263.7557,263.0289,263.0289,2239.0
2024-11-19 11:40:00,267.78,267.95,267.48,267.48,5069.0,263.0092,263.1762,262.7146,262.7146,5069.0
2024-11-19 11:45:00,267.5,267.71,267.34,267.66,2399.0,262.7342,262.9405,262.5771,262.8914,2399.0
2024-11-19 11:50:00,267.7,267.7,267.52,267.53,204.0,262.9306,262.9306,262.7539,262.7637,204.0
2024-11-19 11:55:00,267.63,267.71,267.63,267.68,699.0,262.8619,262.9405,262.8619,262.911,699.0
2024-11-19 12:00:00,267.81,267.81,267.66,267.76,2156.0,263.0387,263.0387,262.8914,262.9896,2156.0
2024-11-19 12:05:00,267.85,267.85,267.78,267.79,651.0,263.078,263.078,263.0092,263.019,651.0
2024-11-19 12:10:00,267.85,267.85,267.52,267.52,1441.0,263.078,263.078,262.7539,262.7539,1441.0
2024-11-19 12:15:00,267.61,267.69,267.52,267.69,605.0,262.8422,262.9208,262.7539,262.9208,605.0
2024-11-19 12:20:00,267.61,267.67,267.43,267.54,2943.0,262.8422,262.9012,262.6655,262.7735,2943.0
2024-11-19 12:25:00,267.51,267.69,267.35,267.55,5150.0,262.744,262.9208,262.5869,262.7833,5150.0
2024-11-19 12:30:00,267.52,267.73,267.31,267.51,4241.0,262.7539,262.9601,262.5476,262.744,4241.0
2024-11-19 12:35:00,267.58,267.65,267.58,267.65,500.0,262.8128,262.8815,262.8128,262.8815,500.0
2024-11-19 12:40:00,267.68,267.71,267.43,267.5,3265.0,262.911,262.9405,262.6655,262.7342,3265.0
2024-11-19 12:45:00,267.5,267.5,266.82,266.86,2837.0,262.7342,262.7342,262.0663,262.1056,2837.0
2024-11-19 12:50:00,266.96,267.01,266.8,267.0,5416.0,262.2038,262.2529,262.0467,262.2431,5416.0
2024-11-19 12:55:00,267.11,267.34,267.11,267.34,625.0,262.3512,262.5771,262.3512,262.5771,625.0
2024-11-19 13:00:00,267.25,267.39,267.13,267.22,1514.0,262.4887,262.6262,262.3708,262.4592,1514.0
2024-11-19 13:05:00,267.23,267.23,267.18,267.19,450.0,262.469,262.469,262.4199,262.4297,450.0
2024-11-19 13:10:00,267.18,267.29,267.15,267.19,600.0,262.4199,262.5279,262.3904,262.4297,600.0
2024-11-19 13:15:00,267.19,267.48,267.13,267.29,3518.0,262.4297,262.7146,262.3708,262.5279,3518.0
2024-11-19 13:20:00,267.25,267.25,267.07,267.25,566.0,262.4887,262.4887,262.3119,262.4887,566.0
2024-11-19 13:25:00,267.25,267.27,267.07,267.07,776.0,262.4887,262.5083,262.3119,262.3119,776.0
2024-11-19 13:30:00,267.07,267.16,266.97,267.02,1238.0,262.3119,262.4003,262.2137,262.2628,1238.0
2024-11-19 13:35:00,267.02,267.06,266.87,267.06,1306.0,262.2628,262.302,262.1154,262.302,1306.0
2024-11-19 13:40:00,267.11,267.12,267.06,267.06,314.0,262.3512,262.361,262.302,262.302,314.0
2024-11-19 13:45:00,267.06,267.4,266.93,267.3,3212.0,262.302,262.636,262.1744,262.5378,3212.0
2024-11-19 13:50:00,267.34,267.55,267.3,267.53,2066.0,262.5771,262.7833,262.5378,262.7637,2066.0
2024-11-19 13:55:00,267.52,267.6,267.51,267.6,908.0,262.7539,262.8324,262.744,262.8324,908.0
2024-11-19 14:00:00,267.56,267.68,267.31,267.41,2470.0,262.7931,262.911,262.5476,262.6458,2470.0
2024-11-19 14:05:00,267.33,267.49,267.24,267.41,2261.0,262.5672,262.7244,262.4788,262.6458,2261.0
2024-11-19 14:10:00,267.43,267.43,267.24,267.24,1511.0,262.6655,262.6655,262.4788,262.4788,1511.0
2024-11-19 14:15:00,267.24,267.51,267.19,267.21,9657.0,262.4788,262.744,262.4297,262.4494,9657.0
2024-11-19 14:20:00,267.31,267.39,267.31,267.38,438.0,262.5476,262.6262,262.5476,262.6163,438.0
2024-11-19 14:25:00,267.37,267.48,267.22,267.34,3268.0,262.6065,262.7146,262.4592,262.5771,3268.0
2024-11-19 14:30:00,267.28,267.29,267.04,267.11,2521.0,262.5181,262.5279,262.2824,262.3512,2521.0
2024-11-19 14:35:00,266.95,267.01,266.44,266.67,5761.0,262.194,262.2529,261.6931,261.919,5761.0
2024-11-19 14:40:00,266.69,266.93,266.61,266.69,3547.0,261.9386,262.1744,261.8601,261.9386,3547.0
2024-11-19 14:45:00,266.68,266.84,266.59,266.81,2058.0,261.9288,262.086,261.8404,262.0565,2058.0
2024-11-19 14:50:00,266.61,266.76,266.61,266.71,1224.0,261.8601,262.0074,261.8601,261.9583,1224.0
2024-11-19 14:55:00,266.71,266.8,266.64,266.67,3293.0,261.9583,262.0467,261.8895,261.919,3293.0
2024-11-19 15:00:00,266.62,266.66,266.49,266.51,5143.0,261.8699,261.9092,261.7422,261.7618,5143.0
2024-11-19 15:05:00,266.57,266.7,266.42,266.5,3021.0,261.8208,261.9485,261.6734,261.752,3021.0
2024-11-19 15:10:00,266.5,266.55,266.42,266.42,2112.0,261.752,261.8011,261.6734,261.6734,2112.0
2024-11-19 15:15:00,266.44,266.68,266.37,266.68,5954.0,261.6931,261.9288,261.6243,261.9288,5954.0
2024-11-19 15:20:00,266.66,266.7,266.57,266.57,2940.0,261.9092,261.9485,261.8208,261.8208,2940.0
2024-11-19 15:25:00,266.57,266.75,266.57,266.71,5405.0,261.8208,261.9976,261.8208,261.9583,5405.0
2024-11-19 15:30:00,266.71,266.71,266.43,266.54,3259.0,261.9583,261.9583,261.6833,261.7913,3259.0
2024-11-19 15:35:00,266.5,266.68,266.5,266.62,6848.0,261.752,261.9288,261.752,261.8699,6848.0
2024-11-19 15:40:00,266.63,266.68,266.48,266.58,3817.0,261.8797,261.9288,261.7324,261.8306,3817.0
2024-11-19 15:45:00,266.58,266.6,266.47,266.54,3874.0,261.8306,261.8502,261.7226,261.7913,3874.0
2024-11-19 15:50:00,266.57,266.66,266.25,266.31,9511.0,261.8208,261.9092,261.5065,261.5654,9511.0
2024-11-19 15:55:00,266.26,266.52,266.11,266.46,31229.0,261.5163,261.7717,261.369,261.7127,31229.0
2024-11-20 09:30:00,267.01,267.41,266.4,266.4,10920.0,262.2529,262.6458,261.6538,261.6538,10920.0
2024-11-20 09:35:00,266.05,266.23,265.34,265.34,1200.0,261.31,261.4868,260.6127,260.6127,1200.0
2024-11-20 09:40:00,265.33,265.89,265.24,265.46,2850.0,260.6029,261.1529,260.5145,260.7306,2850.0
2024-11-20 09:45:00,265.44,266.02,265.44,265.52,2430.0,260.7109,261.2806,260.7109,260.7895,2430.0
2024-11-20 09:50:00,265.41,265.7,265.37,265.37,700.0,260.6814,260.9663,260.6422,260.6422,700.0
2024-11-20 09:55:00,265.74,265.74,265.33,265.58,2330.0,261.0056,261.0056,260.6029,260.8484,2330.0
2024-11-20 10:00:00,265.58,265.93,265.23,265.56,2769.0,260.8484,261.1922,260.5047,260.8288,2769.0
2024-11-20 10:05:00,265.3,265.37,265.26,265.27,886.0,260.5734,260.6422,260.5341,260.5439,886.0
2024-11-20 10:10:00,265.1,265.1,264.8,264.97,1293.0,260.377,260.377,260.0823,260.2493,1293.0
2024-11-20 10:15:00,264.91,265.24,264.65,265.24,2007.0,260.1904,260.5145,259.935,260.5145,2007.0
2024-11-20 10:20:00,264.91,265.35,264.8,265.35,1291.0,260.1904,260.6225,260.0823,260.6225,1291.0
2024-11-20 10:25:00,265.38,265.65,265.09,265.18,1503.0,260.652,260.9172,260.3671,260.4555,1503.0
2024-11-20 10:30:00,265.12,265.24,265.08,265.18,1399.0,260.3966,260.5145,260.3573,260.4555,1399.0
2024-11-20 10:35:00,265.22,265.25,265.12,265.25,839.0,260.4948,260.5243,260.3966,260.5243,839.0
2024-11-20 10:40:00,265.25,265.25,265.09,265.09,200.0,260.5243,260.5243,260.3671,260.3671,200.0
2024-11-20 10:45:00,265.14,265.14,264.8,264.89,4053.0,260.4163,260.4163,260.0823,260.1707,4053.0
2024-11-20 10:50:00,264.77,264.92,264.75,264.88,6624.0,260.0528,260.2002,260.0332,260.1609,6624.0
2024-11-20 10:55:00,265.03,265.28,264.9,265.0,3256.0,260.3082,260.5538,260.1805,260.2787,3256.0
2024-11-20 11:00:00,265.04,265.04,264.56,264.56,2079.0,260.318,260.318,259.8466,259.8466,2079.0
2024-11-20 11:05:00,264.51,264.56,264.45,264.56,407.0,259.7975,259.8466,259.7385,259.8466,407.0
2024-11-20 11:10:00,264.43,264.44,264.31,264.43,943.0,259.7189,259.7287,259.601,259.7189,943.0
2024-11-20 11:15:00,264.34,264.94,264.34,264.72,2336.0,259.6305,260.2198,259.6305,260.0037,2336.0
2024-11-20 11:20:00,264.83,264.99,264.54,264.72,1200.0,260.1118,260.2689,259.8269,260.0037,1200.0
2024-11-20 11:25:00,264.61,264.61,264.4,264.56,1039.0,259.8957,259.8957,259.6894,259.8466,1039.0
2024-11-20 11:30:00,264.42,264.52,264.4,264.46,977.0,259.7091,259.8073,259.6894,259.7484,977.0
2024-11-20 11:35:00,264.56,264.79,264.55,264.79,6041.0,259.8466,260.0725,259.8368,260.0725,6041.0
2024-11-20 11:40:00,264.72,264.97,264.67,264.97,835.0,260.0037,260.2493,259.9546,260.2493,835.0
2024-11-20 11:45:00,264.89,265.29,264.88,265.28,1769.0,260.1707,260.5636,260.1609,260.5538,1769.0
2024-11-20 11:50:00,265.29,265.67,265.28,265.67,2317.0,260.5636,260.9368,260.5538,260.9368,2317.0
2024-11-20 11:55:00,265.71,265.85,265.55,265.76,8991.0,260.9761,261.1136,260.8189,261.0252,8991.0
2024-11-20 12:00:00,265.82,265.82,265.31,265.48,3673.0,261.0841,261.0841,260.5832,260.7502,3673.0
2024-11-20 12:05:00,265.62,265.65,265.49,265.53,528.0,260.8877,260.9172,260.76,260.7993,528.0
2024-11-20 12:10:00,265.5,265.5,265.25,265.31,1304.0,260.7698,260.7698,260.5243,260.5832,1304.0
2024-11-20 12:15:00,265.36,265.48,265.23,265.4,800.0,260.6323,260.7502,260.5047,260.6716,800.0
2024-11-20 12:20:00,265.28,265.39,265.27,265.27,1550.0,260.5538,260.6618,260.5439,260.5439,1550.0
2024-11-20 12:25:00,265.35,265.49,265.31,265.39,700.0,260.6225,260.76,260.5832,260.6618,700.0
2024-11-20 12:30:00,265.44,265.82,265.43,265.82,2991.0,260.7109,261.0841,260.7011,261.0841,2991.0
2024-11-20 12:35:00,265.89,266.05,265.77,265.92,1217.0,261.1529,261.31,261.035,261.1824,1217.0
2024-11-20 12:40:00,266.04,266.17,266.04,266.17,686.0,261.3002,261.4279,261.3002,261.4279,686.0
2024-11-20 12:45:00,266.32,266.33,266.05,266.05,2088.0,261.5752,261.5851,261.31,261.31,2088.0
2024-11-20 12:50:00,266.24,266.31,266.02,266.02,1950.0,261.4967,261.5654,261.2806,261.2806,1950.0
2024-11-20 12:55:00,266.1,266.1,265.93,265.94,482.0,261.3592,261.3592,261.1922,261.202,482.0
2024-11-20 13:00:00,265.95,266.03,265.86,265.94,1043.0,261.2118,261.2904,261.1234,261.202,1043.0
2024-11-20 13:05:00,266.04,266.04,265.76,265.92,1317.0,261.3002,261.3002,261.0252,261.1824,1317.0
2024-11-20 13:10:00,265.88,265.9,265.71,265.8,1507.0,261.1431,261.1627,260.9761,261.0645,1507.0
2024-11-20 13:15:00,265.8,265.8,265.65,265.65,900.0,261.0645,261.0645,260.9172,260.9172,900.0
2024-11-20 13:20:00,265.62,265.96,265.57,265.96,1445.0,260.8877,261.2216,260.8386,261.2216,1445.0
2024-11-20 13:25:00,265.99,266.05,265.99,266.05,791.0,261.2511,261.31,261.2511,261.31,791.0
2024-11-20 13:30:00,266.03,266.03,265.78,265.78,739.0,261.2904,261.2904,261.0449,261.0449,739.0
2024-11-20 13:35:00,265.82,265.9,265.76,265.76,436.0,261.0841,261.1627,261.0252,261.0252,436.0
2024-11-20 13:40:00,265.75,265.75,265.61,265.75,1268.0,261.0154,261.0154,260.8779,261.0154,1268.0
2024-11-20 13:45:00,265.75,265.82,265.57,265.57,1282.0,261.0154,261.0841,260.8386,260.8386,1282.0
2024-11-20 13:50:00,265.62,265.8,265.6,265.69,2076.0,260.8877,261.0645,260.8681,260.9565,2076.0
2024-11-20 13:55:00,265.69,265.81,265.64,265.71,1310.0,260.9565,261.0743,260.9073,260.9761,1310.0
2024-11-20 14:00:00,265.64,265.79,265.56,265.56,1961.0,260.9073,261.0547,260.8288,260.8288,1961.0
2024-11-20 14:05:00,265.55,265.56,265.5,265.5,819.0,260.8189,260.8288,260.7698,260.7698,819.0
2024-11-20 14:10:00,265.42,265.65,265.42,265.6,3012.0,260.6913,260.9172,260.6913,260.8681,3012.0
2024-11-20 14:15:00,265.6,265.6,265.47,265.54,2518.0,260.8681,260.8681,260.7404,260.8091,2518.0
2024-11-20 14:20:00,265.54,265.66,265.39,265.53,1968.0,260.8091,260.927,260.6618,260.7993,1968.0
2024-11-20 14:25:00,265.61,265.78,265.57,265.67,2387.0,260.8779,261.0449,260.8386,260.9368,2387.0
2024-11-20 14:30:00,265.67,265.77,265.67,265.69,1016.0,260.9368,261.035,260.9368,260.9565,1016.0
2024-11-20 14:35:00,265.75,265.99,265.75,265.86,3271.0,261.0154,261.2511,261.0154,261.1234,3271.0
2024-11-20 14:40:00,265.86,266.17,265.86,266.08,1872.0,261.1234,261.4279,261.1234,261.3395,1872.0
2024-11-20 14:45:00,266.08,266.28,266.08,266.19,1612.0,261.3395,261.5359,261.3395,261.4475,1612.0
2024-11-20 14:50:00,266.09,266.12,265.93,265.97,4161.0,261.3493,261.3788,261.1922,261.2315,4161.0
2024-11-20 14:55:00,265.97,265.97,265.76,265.79,1738.0,261.2315,261.2315,261.0252,261.0547,1738.0
2024-11-20 15:00:00,265.71,265.83,265.7,265.83,2604.0,260.9761,261.094,260.9663,261.094,2604.0
2024-11-20 15:05:00,265.8,266.0,265.8,265.9,6584.0,261.0645,261.2609,261.0645,261.1627,6584.0
2024-11-20 15:10:00,265.88,265.96,265.84,265.95,1050.0,261.1431,261.2216,261.1038,261.2118,1050.0
2024-11-20 15:15:00,266.0,266.28,266.0,266.19,2534.0,261.2609,261.5359,261.2609,261.4475,2534.0
2024-11-20 15:20:00,266.19,266.19,265.99,266.0,4098.0,261.4475,261.4475,261.2511,261.2609,4098.0
2024-11-20 15:25:00,266.0,266.16,265.96,266.09,7344.0,261.2609,261.4181,261.2216,261.3493,7344.0
2024-11-20 15:30:00,266.18,266.42,266.1,266.42,2958.0,261.4377,261.6734,261.3592,261.6734,2958.0
2024-11-20 15:35:00,266.42,266.54,266.36,266.41,6027.0,261.6734,261.7913,261.6145,261.6636,6027.0
2024-11-20 15:40:00,266.41,266.51,266.34,266.45,8762.0,261.6636,261.7618,261.5949,261.7029,8762.0
2024-11-20 15:45:00,266.45,266.82,266.45,266.64,5678.0,261.7029,262.0663,261.7029,261.8895,5678.0
2024-11-20 15:50:00,266.83,266.99,266.62,266.69,10218.0,262.0761,262.2333,261.8699,261.9386,10218.0
2024-11-20 15:55:00,266.63,266.63,266.06,266.37,43344.0,261.8797,261.8797,261.3199,261.6243,43344.0
2024-11-21 09:30:00,266.38,267.0,265.92,266.46,13177.0,261.6342,262.2431,261.1824,261.7127,13177.0
2024-11-21 09:35:00,265.94,266.23,265.46,266.23,2366.0,261.202,261.4868,260.7306,261.4868,2366.0
2024-11-21 09:40:00,266.23,266.47,266.17,266.47,4627.0,261.4868,261.7226,261.4279,261.7226,4627.0
2024-11-21 09:45:00,266.25,267.09,265.98,267.09,8366.0,261.5065,262.3315,261.2413,262.3315,8366.0
2024-11-21 09:50:00,267.19,267.68,267.16,267.49,4931.0,262.4297,262.911,262.4003,262.7244,4931.0
2024-11-21 09:55:00,267.49,267.56,267.27,267.4,3991.0,262.7244,262.7931,262.5083,262.636,3991.0
2024-11-21 10:00:00,267.44,268.25,267.44,267.69,5487.0,262.6753,263.4708,262.6753,262.9208,5487.0
2024-11-21 10:05:00,267.9,268.14,267.64,267.79,2148.0,263.1271,263.3628,262.8717,263.019,2148.0
2024-11-21 10:10:00,267.91,268.59,267.91,268.21,2243.0,263.1369,263.8048,263.1369,263.4316,2243.0
2024-11-21 10:15:00,268.47,268.49,268.22,268.22,1613.0,263.6869,263.7066,263.4414,263.4414,1613.0
2024-11-21 10:20:00,268.2,268.25,267.36,267.36,2706.0,263.4217,263.4708,262.5967,262.5967,2706.0
2024-11-21 10:25:00,267.52,267.98,267.52,267.75,1975.0,262.7539,263.2057,262.7539,262.9798,1975.0
2024-11-21 10:30:00,267.75,268.13,267.75,268.1,3776.0,262.9798,263.353,262.9798,263.3235,3776.0
2024-11-21 10:35:00,267.99,268.61,267.83,268.61,4647.0,263.2155,263.8244,263.0583,263.8244,4647.0
2024-11-21 10:40:00,268.48,268.82,268.33,268.82,3488.0,263.6967,264.0307,263.5494,264.0307,3488.0
2024-11-21 10:45:00,268.73,269.39,268.53,268.82,8699.0,263.9423,264.5905,263.7459,264.0307,8699.0
2024-11-21 10:50:00,269.11,269.65,269.09,269.65,8176.0,264.3155,264.8459,264.2959,264.8459,8176.0
2024-11-21 10:55:00,269.76,270.0,269.54,269.55,3982.0,264.9539,265.1897,264.7379,264.7477,3982.0
2024-11-21 11:00:00,269.55,269.55,269.54,269.55,200.0,264.7477,264.7477,264.7379,264.7477,200.0
2024-11-21 11:05:00,269.51,269.65,269.24,269.43,2005.0,264.7084,264.8459,264.4432,264.6298,2005.0
2024-11-21 11:10:00,269.44,269.82,269.26,269.82,1774.0,264.6396,265.0129,264.4629,265.0129,1774.0
2024-11-21 11:15:00,269.82,269.85,269.66,269.67,300.0,265.0129,265.0423,264.8557,264.8655,300.0
2024-11-21 11:20:00,269.75,269.91,269.55,269.91,7536.0,264.9441,265.1013,264.7477,265.1013,7536.0
2024-11-21 11:25:00,269.7,269.89,269.6,269.6,6796.0,264.895,265.0816,264.7968,264.7968,6796.0
2024-11-21 11:30:00,269.5,269.69,269.48,269.5,1600.0,264.6986,264.8852,264.6789,264.6986,1600.0
2024-11-21 11:35:00,269.51,269.51,269.21,269.42,2954.0,264.7084,264.7084,264.4137,264.62,2954.0
2024-11-21 11:40:00,269.42,269.49,269.42,269.43,2000.0,264.62,264.6888,264.62,264.6298,2000.0
2024-11-21 11:45:00,269.36,269.49,269.02,269.18,3849.0,264.5611,264.6888,264.2271,264.3843,3849.0
2024-11-21 11:50:00,269.26,269.29,269.07,269.13,3769.0,264.4629,264.4923,264.2762,264.3352,3769.0
2024-11-21 11:55:00,269.28,269.55,269.13,269.55,2732.0,264.4825,264.7477,264.3352,264.7477,2732.0
2024-11-21 12:00:00,269.54,269.54,269.14,269.14,1886.0,264.7379,264.7379,264.345,264.345,1886.0
2024-11-21 12:05:00,269.44,269.44,269.12,269.16,1283.0,264.6396,264.6396,264.3253,264.3646,1283.0
2024-11-21 12:10:00,269.16,269.16,269.16,269.16,0.0,264.3646,264.3646,264.3646,264.3646,0.0
2024-11-21 12:15:00,269.14,269.35,269.14,269.35,1347.0,264.345,264.5512,264.345,264.5512,1347.0
2024-11-21 12:20:00,269.28,269.52,269.28,269.41,2110.0,264.4825,264.7182,264.4825,264.6102,2110.0
2024-11-21 12:25:00,269.4,269.85,269.4,269.66,3525.0,264.6004,265.0423,264.6004,264.8557,3525.0
2024-11-21 12:30:00,269.57,269.65,269.52,269.52,726.0,264.7673,264.8459,264.7182,264.7182,726.0
2024-11-21 12:35:00,269.6,269.66,269.54,269.54,1105.0,264.7968,264.8557,264.7379,264.7379,1105.0
2024-11-21 12:40:00,269.52,269.56,269.35,269.35,661.0,264.7182,264.7575,264.5512,264.5512,661.0
2024-11-21 12:45:00,269.44,269.81,269.44,269.69,1875.0,264.6396,265.0031,264.6396,264.8852,1875.0
2024-11-21 12:50:00,269.69,269.81,269.69,269.81,440.0,264.8852,265.0031,264.8852,265.0031,440.0
2024-11-21 12:55:00,269.91,270.0,269.83,269.89,1100.0,265.1013,265.1897,265.0227,265.0816,1100.0
2024-11-21 13:00:00,270.03,270.13,269.92,270.12,2742.0,265.2191,265.3174,265.1111,265.3075,2742.0
2024-11-21 13:05:00,270.04,270.2,270.03,270.2,1425.0,265.229,265.3861,265.2191,265.3861,1425.0
2024-11-21 13:10:00,270.17,270.31,270.17,270.19,3086.0,265.3566,265.4941,265.3566,265.3763,3086.0
2024-11-21 13:15:00,270.25,270.35,270.17,270.35,1726.0,265.4352,265.5334,265.3566,265.5334,1726.0
2024-11-21 13:20:00,270.28,270.4,270.28,270.39,1509.0,265.4647,265.5825,265.4647,265.5727,1509.0
2024-11-21 13:25:00,270.49,270.55,270.33,270.43,2350.0,265.6709,265.7299,265.5138,265.612,2350.0
2024-11-21 13:30:00,270.37,270.38,270.17,270.19,940.0,265.5531,265.5629,265.3566,265.3763,940.0
2024-11-21 13:35:00,270.18,270.36,270.07,270.25,3527.0,265.3665,265.5433,265.2584,265.4352,3527.0
2024-11-21 13:40:00,270.36,270.36,270.33,270.36,400.0,265.5433,265.5433,265.5138,265.5433,400.0
2024-11-21 13:45:00,270.35,270.42,270.24,270.28,2335.0,265.5334,265.6022,265.4254,265.4647,2335.0
2024-11-21 13:50:00,270.29,270.39,270.16,270.25,1889.0,265.4745,265.5727,265.3468,265.4352,1889.0
2024-11-21 13:55:00,270.38,270.44,270.25,270.42,2503.0,265.5629,265.6218,265.4352,265.6022,2503.0
2024-11-21 14:00:00,270.42,270.59,270.4,270.59,3272.0,265.6022,265.7692,265.5825,265.7692,3272.0
2024-11-21 14:05:00,270.58,270.63,270.47,270.54,2626.0,265.7593,265.8084,265.6513,265.72,2626.0
2024-11-21 14:10:00,270.55,270.65,270.44,270.65,1528.0,265.7299,265.8281,265.6218,265.8281,1528.0
2024-11-21 14:15:00,270.64,270.81,270.59,270.77,5446.0,265.8183,265.9852,265.7692,265.9459,5446.0
2024-11-21 14:20:00,270.66,271.01,270.65,271.0,1434.0,265.8379,266.1817,265.8281,266.1719,1434.0
2024-11-21 14:25:00,271.02,271.03,270.86,270.95,1344.0,266.1915,266.2013,266.0343,266.1227,1344.0
2024-11-21 14:30:00,271.04,271.19,270.72,270.72,3217.0,266.2111,266.3585,265.8968,265.8968,3217.0
2024-11-21 14:35:00,270.72,270.73,270.6,270.72,2500.0,265.8968,265.9067,265.779,265.8968,2500.0
2024-11-21 14:40:00,270.72,270.84,270.55,270.56,2423.0,265.8968,266.0147,265.7299,265.7397,2423.0
2024-11-21 14:45:00,270.67,270.72,270.58,270.69,3163.0,265.8477,265.8968,265.7593,265.8674,3163.0
2024-11-21 14:50:00,270.64,270.65,270.54,270.59,1028.0,265.8183,265.8281,265.72,265.7692,1028.0
2024-11-21 14:55:00,270.59,270.67,270.48,270.65,2831.0,265.7692,265.8477,265.6611,265.8281,2831.0
2024-11-21 15:00:00,270.56,270.58,270.4,270.55,3768.0,265.7397,265.7593,265.5825,265.7299,3768.0
2024-11-21 15:05:00,270.57,270.63,270.51,270.59,900.0,265.7495,265.8084,265.6906,265.7692,900.0
2024-11-21 15:10:00,270.59,270.64,270.41,270.41,5084.0,265.7692,265.8183,265.5924,265.5924,5084.0
2024-11-21 15:15:00,270.48,270.48,270.28,270.37,2109.0,265.6611,265.6611,265.4647,265.5531,2109.0
2024-11-21 15:20:00,270.34,270.56,270.11,270.11,14007.0,265.5236,265.7397,265.2977,265.2977,14007.0
2024-11-21 15:25:00,270.17,270.32,270.15,270.15,1338.0,265.3566,265.504,265.337,265.337,1338.0
2024-11-21 15:30:00,270.1,270.18,269.98,270.18,4195.0,265.2879,265.3665,265.17,265.3665,4195.0
2024-11-21 15:35:00,270.19,270.19,269.8,269.81,7649.0,265.3763,265.3763,264.9932,265.0031,7649.0
2024-11-21 15:40:00,269.87,269.96,269.6,269.78,4223.0,265.062,265.1504,264.7968,264.9736,4223.0
2024-11-21 15:45:00,269.63,269.73,269.46,269.66,11886.0,264.8263,264.9245,264.6593,264.8557,11886.0
2024-11-21 15:50:00,269.72,269.97,269.67,269.95,15258.0,264.9147,265.1602,264.8655,265.1406,15258.0
2024-11-21 15:55:00,269.95,270.04,269.54,269.84,57908.0,265.1406,265.229,264.7379,265.0325,57908.0
2024-11-22 09:30:00,270.82,270.87,269.73,270.37,7468.0,265.9951,266.0442,264.9245,265.5531,7468.0
2024-11-22 09:35:00,270.42,270.69,269.56,270.69,4157.0,265.6022,265.8674,264.7575,265.8674,4157.0
2024-11-22 09:40:00,271.05,271.41,270.74,271.4,1975.0,266.221,266.5745,265.9165,266.5647,1975.0
2024-11-22 09:45:00,271.47,272.17,271.47,271.94,1838.0,266.6335,267.321,266.6335,267.0951,1838.0
2024-11-22 09:50:00,271.93,272.31,271.58,272.01,1524.0,267.0853,267.4585,266.7415,267.1639,1524.0
2024-11-22 09:55:00,271.94,272.21,271.92,271.92,1773.0,267.0951,267.3603,267.0755,267.0755,1773.0
2024-11-22 10:00:00,272.2,272.2,271.62,271.62,4354.0,267.3505,267.3505,266.7808,266.7808,4354.0
2024-11-22 10:05:00,271.7,272.0,271.69,272.0,500.0,266.8594,267.154,266.8496,267.154,500.0
2024-11-22 10:10:00,271.71,271.99,271.45,271.8,2384.0,266.8692,267.1442,266.6138,266.9576,2384.0
2024-11-22 10:15:00,271.93,272.4,271.72,272.27,6820.0,267.0853,267.5469,266.879,267.4192,6820.0
2024-11-22 10:20:00,272.34,272.42,271.89,272.09,3907.0,267.488,267.5666,267.046,267.2424,3907.0
2024-11-22 10:25:00,272.0,272.15,271.6,271.98,6533.0,267.154,267.3014,266.7612,267.1344,6533.0
2024-11-22 10:30:00,271.84,272.77,271.71,272.54,27879.0,266.9969,267.9103,266.8692,267.6844,27879.0
2024-11-22 10:35:00,272.6,272.77,272.43,272.48,2754.0,267.7433,267.9103,267.5764,267.6255,2754.0
2024-11-22 10:40:00,272.4,272.53,272.05,272.06,9351.0,267.5469,267.6746,267.2031,267.213,9351.0
2024-11-22 10:45:00,272.43,272.62,272.33,272.33,1994.0,267.5764,267.763,267.4782,267.4782,1994.0
2024-11-22 10:50:00,272.61,272.61,272.6,272.61,410.0,267.7532,267.7532,267.7433,267.7532,410.0
2024-11-22 10:55:00,272.07,272.81,272.07,272.81,2355.0,267.2228,267.9496,267.2228,267.9496,2355.0
2024-11-22 11:00:00,272.84,272.99,272.58,272.68,5070.0,267.9791,268.1264,267.7237,267.8219,5070.0
2024-11-22 11:05:00,272.75,272.78,272.4,272.56,1903.0,267.8907,267.9201,267.5469,267.7041,1903.0
2024-11-22 11:10:00,272.43,272.58,272.25,272.58,1600.0,267.5764,267.7237,267.3996,267.7237,1600.0
2024-11-22 11:15:00,272.31,272.48,272.21,272.33,2300.0,267.4585,267.6255,267.3603,267.4782,2300.0
2024-11-22 11:20:00,272.44,272.77,272.38,272.71,5693.0,267.5862,267.9103,267.5273,267.8514,5693.0
2024-11-22 11:25:00,272.68,272.68,272.44,272.51,700.0,267.8219,267.8219,267.5862,267.6549,700.0
2024-11-22 11:30:00,272.7,272.8,272.57,272.65,1301.0,267.8416,267.9398,267.7139,267.7925,1301.0
2024-11-22 11:35:00,272.77,272.84,272.61,272.61,403.0,267.9103,267.9791,267.7532,267.7532,403.0
2024-11-22 11:40:00,272.76,272.77,272.5,272.64,1583.0,267.9005,267.9103,267.6451,267.7826,1583.0
2024-11-22 11:45:00,272.56,272.73,272.37,272.73,2947.0,267.7041,267.871,267.5174,267.871,2947.0
2024-11-22 11:50:00,272.58,272.71,272.58,272.71,538.0,267.7237,267.8514,267.7237,267.8514,538.0
2024-11-22 11:55:00,272.47,272.81,272.47,272.76,2117.0,267.6157,267.9496,267.6157,267.9005,2117.0
2024-11-22 12:00:00,272.64,272.73,272.6,272.65,1256.0,267.7826,267.871,267.7433,267.7925,1256.0
2024-11-22 12:05:00,272.8,273.12,272.79,272.98,1929.0,267.9398,268.2541,267.93,268.1166,1929.0
2024-11-22 12:10:00,272.97,273.13,272.97,273.13,1000.0,268.1068,268.2639,268.1068,268.2639,1000.0
2024-11-22 12:15:00,273.02,273.13,272.93,273.13,4901.0,268.1559,268.2639,268.0675,268.2639,4901.0
2024-11-22 12:20:00,273.17,273.44,273.02,273.16,2698.0,268.3032,268.5684,268.1559,268.2934,2698.0
2024-11-22 12:25:00,273.15,273.3,273.13,273.16,1729.0,268.2835,268.4309,268.2639,268.2934,1729.0
2024-11-22 12:30:00,273.18,273.18,272.61,272.69,6988.0,268.313,268.313,267.7532,267.8317,6988.0
2024-11-22 12:35:00,272.74,272.74,272.67,272.68,400.0,267.8809,267.8809,267.8121,267.8219,400.0
2024-11-22 12:40:00,272.63,272.7,272.39,272.59,4987.0,267.7728,267.8416,267.5371,267.7335,4987.0
2024-11-22 12:45:00,272.76,272.76,272.76,272.76,100.0,267.9005,267.9005,267.9005,267.9005,100.0
2024-11-22 12:50:00,272.75,272.78,272.53,272.76,1634.0,267.8907,267.9201,267.6746,267.9005,1634.0
2024-11-22 12:55:00,272.71,272.88,272.7,272.88,400.0,267.8514,268.0184,267.8416,268.0184,400.0
2024-11-22 13:00:00,272.88,273.21,272.83,273.21,2801.0,268.0184,268.3425,267.9692,268.3425,2801.0
2024-11-22 13:05:00,273.08,273.23,273.08,273.23,300.0,268.2148,268.3621,268.2148,268.3621,300.0
2024-11-22 13:10:00,273.08,273.28,273.08,273.15,1355.0,268.2148,268.4112,268.2148,268.2835,1355.0
2024-11-22 13:15:00,273.11,273.32,273.11,273.32,3378.0,268.2443,268.4505,268.2443,268.4505,3378.0
2024-11-22 13:20:00,273.29,273.77,273.28,273.77,4271.0,268.4211,268.8925,268.4112,268.8925,4271.0
2024-11-22 13:25:00,273.77,273.78,273.29,273.38,8431.0,268.8925,268.9023,268.4211,268.5094,8431.0
2024-11-22 13:30:00,273.37,273.44,273.21,273.29,4247.0,268.4996,268.5684,268.3425,268.4211,4247.0
2024-11-22 13:35:00,273.27,273.29,272.89,272.91,3034.0,268.4014,268.4211,268.0282,268.0478,3034.0
2024-11-22 13:40:00,272.97,273.04,272.76,272.91,7930.0,268.1068,268.1755,267.9005,268.0478,7930.0
2024-11-22 13:45:00,272.93,272.93,272.88,272.88,567.0,268.0675,268.0675,268.0184,268.0184,567.0
2024-11-22 13:50:00,272.88,272.91,272.76,272.84,3031.0,268.0184,268.0478,267.9005,267.9791,3031.0
2024-11-22 13:55:00,272.83,273.09,272.83,273.09,1779.0,267.9692,268.2246,267.9692,268.2246,1779.0
2024-11-22 14:00:00,273.0,273.05,272.92,273.0,3948.0,268.1362,268.1853,268.0576,268.1362,3948.0
2024-11-22 14:05:00,273.0,273.13,272.93,273.04,2126.0,268.1362,268.2639,268.0675,268.1755,2126.0
2024-11-22 14:10:00,272.99,273.03,272.84,273.0,3562.0,268.1264,268.1657,267.9791,268.1362,3562.0
2024-11-22 14:15:00,272.93,272.93,272.58,272.73,5113.0,268.0675,268.0675,267.7237,267.871,5113.0
2024-11-22 14:20:00,272.85,272.97,272.85,272.93,2928.0,267.9889,268.1068,267.9889,268.0675,2928.0
2024-11-22 14:25:00,272.93,272.99,272.87,272.88,1206.0,268.0675,268.1264,268.0085,268.0184,1206.0
2024-11-22 14:30:00,272.88,273.09,272.88,272.93,7379.0,268.0184,268.2246,268.0184,268.0675,7379.0
2024-11-22 14:35:00,272.96,273.08,272.94,273.01,3867.0,268.0969,268.2148,268.0773,268.146,3867.0
2024-11-22 14:40:00,273.06,273.13,272.97,273.08,7158.0,268.1952,268.2639,268.1068,268.2148,7158.0
2024-11-22 14:45:00,273.13,273.45,273.09,273.09,9129.0,268.2639,268.5782,268.2246,268.2246,9129.0
2024-11-22 14:50:00,273.09,273.42,273.06,273.42,2201.0,268.2246,268.5487,268.1952,268.5487,2201.0
2024-11-22 14:55:00,273.37,273.37,272.98,273.03,2027.0,268.4996,268.4996,268.1166,268.1657,2027.0
2024-11-22 15:00:00,273.05,273.05,272.52,272.63,4333.0,268.1853,268.1853,267.6648,267.7728,4333.0
2024-11-22 15:05:00,272.68,272.83,272.55,272.83,1707.0,267.8219,267.9692,267.6942,267.9692,1707.0
2024-11-22 15:10:00,272.84,272.84,272.55,272.55,3875.0,267.9791,267.9791,267.6942,267.6942,3875.0
2024-11-22 15:15:00,272.58,272.96,272.57,272.81,3018.0,267.7237,268.0969,267.7139,267.9496,3018.0
2024-11-22 15:20:00,272.96,272.96,272.75,272.87,4628.0,268.0969,268.0969,267.8907,268.0085,4628.0
2024-11-22 15:25:00,272.94,273.13,272.87,273.13,9195.0,268.0773,268.2639,268.0085,268.2639,9195.0
2024-11-22 15:30:00,273.05,273.36,273.05,273.25,2900.0,268.1853,268.4898,268.1853,268.3818,2900.0
2024-11-22 15:35:00,273.24,273.36,273.19,273.25,2799.0,268.3719,268.4898,268.3228,268.3818,2799.0
2024-11-22 15:40:00,273.25,273.43,273.16,273.41,7824.0,268.3818,268.5586,268.2934,268.5389,7824.0
2024-11-22 15:45:00,273.4,273.8,273.39,273.8,9323.0,268.5291,268.922,268.5193,268.922,9323.0
2024-11-22 15:50:00,273.65,274.07,273.49,273.92,19608.0,268.7746,269.1872,268.6175,269.0398,19608.0
2024-11-22 15:55:00,274.02,274.34,273.86,273.94,52604.0,269.138,269.4523,268.9809,269.0595,52604.0
2024-11-25 09:30:00,274.89,275.53,274.03,275.22,22613.0,269.9925,270.6211,269.1479,270.3167,22613.0
2024-11-25 09:35:00,275.83,275.97,275.32,275.61,4015.0,270.9158,271.0533,270.4149,270.6997,4015.0
2024-11-25 09:40:00,275.61,275.92,275.49,275.74,3400.0,270.6997,271.0042,270.5819,270.8274,3400.0
2024-11-25 09:45:00,275.8,276.78,275.78,276.66,4965.0,270.8863,271.8489,270.8667,271.731,4965.0
2024-11-25 09:50:00,276.87,276.89,276.47,276.57,2422.0,271.9373,271.9569,271.5444,271.6426,2422.0
2024-11-25 09:55:00,276.66,277.0,276.18,277.0,5232.0,271.731,272.065,271.2596,272.065,5232.0
2024-11-25 10:00:00,276.71,276.8,276.58,276.78,1721.0,271.7801,271.8685,271.6524,271.8489,1721.0
2024-11-25 10:05:00,276.76,276.87,276.53,276.66,3292.0,271.8292,271.9373,271.6033,271.731,3292.0
2024-11-25 10:10:00,276.57,276.57,276.3,276.42,3149.0,271.6426,271.6426,271.3774,271.4953,3149.0
2024-11-25 10:15:00,276.42,277.01,276.41,277.01,5265.0,271.4953,272.0748,271.4855,272.0748,5265.0
2024-11-25 10:20:00,276.85,277.01,276.84,276.91,1603.0,271.9176,272.0748,271.9078,271.9766,1603.0
2024-11-25 10:25:00,276.75,277.1,276.75,276.79,5337.0,271.8194,272.1632,271.8194,271.8587,5337.0
2024-11-25 10:30:00,277.08,277.26,276.51,276.56,3512.0,272.1435,272.3203,271.5837,271.6328,3512.0
2024-11-25 10:35:00,276.43,277.17,276.41,277.17,15178.0,271.5051,272.2319,271.4855,272.2319,15178.0
2024-11-25 10:40:00,277.12,277.3,276.98,277.14,5394.0,272.1828,272.3596,272.0453,272.2025,5394.0
2024-11-25 10:45:00,276.99,277.2,276.81,276.84,3383.0,272.0551,272.2614,271.8783,271.9078,3383.0
2024-11-25 10:50:00,277.05,277.31,276.94,277.3,3584.0,272.1141,272.3694,272.006,272.3596,3584.0
2024-11-25 10:55:00,277.25,277.47,277.18,277.47,1816.0,272.3105,272.5266,272.2417,272.5266,1816.0
2024-11-25 11:00:00,277.47,277.54,277.28,277.42,4394.0,272.5266,272.5953,272.34,272.4775,4394.0
2024-11-25 11:05:00,277.42,277.55,277.39,277.45,3490.0,272.4775,272.6052,272.448,272.5069,3490.0
2024-11-25 11:10:00,277.45,277.79,277.45,277.54,2251.0,272.5069,272.8409,272.5069,272.5953,2251.0
2024-11-25 11:15:00,277.53,277.68,277.53,277.57,600.0,272.5855,272.7328,272.5855,272.6248,600.0
2024-11-25 11:20:00,277.56,277.92,277.56,277.92,4773.0,272.615,272.9686,272.615,272.9686,4773.0
2024-11-25 11:25:00,277.8,277.94,277.08,277.09,6190.0,272.8507,272.9882,272.1435,272.1534,6190.0
2024-11-25 11:30:00,276.91,276.91,276.4,276.48,6260.0,271.9766,271.9766,271.4756,271.5542,6260.0
2024-11-25 11:35:00,276.5,276.79,276.36,276.36,3163.0,271.5739,271.8587,271.4364,271.4364,3163.0
2024-11-25 11:40:00,276.2,276.53,276.2,276.53,597.0,271.2792,271.6033,271.2792,271.6033,597.0
2024-11-25 11:45:00,276.41,276.41,276.08,276.3,2357.0,271.4855,271.4855,271.1613,271.3774,2357.0
2024-11-25 11:50:00,276.23,276.59,276.19,276.56,3017.0,271.3087,271.6623,271.2694,271.6328,3017.0
2024-11-25 11:55:00,276.53,276.59,276.35,276.35,1364.0,271.6033,271.6623,271.4265,271.4265,1364.0
2024-11-25 12:00:00,276.33,276.99,276.33,276.99,1822.0,271.4069,272.0551,271.4069,272.0551,1822.0
2024-11-25 12:05:00,276.97,277.14,276.89,276.92,3172.0,272.0355,272.2025,271.9569,271.9864,3172.0
2024-11-25 12:10:00,277.07,277.2,276.87,276.98,2503.0,272.1337,272.2614,271.9373,272.0453,2503.0
2024-11-25 12:15:00,277.13,277.15,276.87,276.91,2810.0,272.1926,272.2123,271.9373,271.9766,2810.0
2024-11-25 12:20:00,276.99,277.13,276.79,277.02,1832.0,272.0551,272.1926,271.8587,272.0846,1832.0
2024-11-25 12:25:00,277.14,277.15,276.71,276.84,5893.0,272.2025,272.2123,271.7801,271.9078,5893.0
2024-11-25 12:30:00,276.82,276.98,276.73,276.75,2800.0,271.8882,272.0453,271.7998,271.8194,2800.0
2024-11-25 12:35:00,276.76,276.8,276.41,276.42,3786.0,271.8292,271.8685,271.4855,271.4953,3786.0
2024-11-25 12:40:00,276.54,276.66,276.28,276.36,1535.0,271.6132,271.731,271.3578,271.4364,1535.0
2024-11-25 12:45:00,276.13,276.31,275.98,276.27,3132.0,271.2105,271.3872,271.0631,271.348,3132.0
2024-11-25 12:50:00,276.46,276.53,276.35,276.35,2676.0,271.5346,271.6033,271.4265,271.4265,2676.0
2024-11-25 12:55:00,276.43,276.59,276.41,276.53,2657.0,271.5051,271.6623,271.4855,271.6033,2657.0
2024-11-25 13:00:00,276.55,277.06,276.55,277.06,2253.0,271.623,272.1239,271.623,272.1239,2253.0
2024-11-25 13:05:00,277.11,277.4,277.03,277.03,3608.0,272.173,272.4578,272.0944,272.0944,3608.0
2024-11-25 13:10:00,277.27,277.3,277.1,277.3,1233.0,272.3301,272.3596,272.1632,272.3596,1233.0
2024-11-25 13:15:00,277.32,277.38,277.16,277.16,1890.0,272.3793,272.4382,272.2221,272.2221,1890.0
2024-11-25 13:20:00,277.07,277.14,276.98,277.04,3329.0,272.1337,272.2025,272.0453,272.1042,3329.0
2024-11-25 13:25:00,277.04,277.3,277.02,277.18,2345.0,272.1042,272.3596,272.0846,272.2417,2345.0
2024-11-25 13:30:00,277.2,277.4,277.13,277.37,2315.0,272.2614,272.4578,272.1926,272.4284,2315.0
2024-11-25 13:35:00,277.37,277.71,277.37,277.7,2372.0,272.4284,272.7623,272.4284,272.7525,2372.0
2024-11-25 13:40:00,277.54,277.79,277.53,277.68,2486.0,272.5953,272.8409,272.5855,272.7328,2486.0
2024-11-25 13:45:00,277.73,277.8,277.54,277.54,2305.0,272.7819,272.8507,272.5953,272.5953,2305.0
2024-11-25 13:50:00,277.56,277.56,277.36,277.42,1481.0,272.615,272.615,272.4185,272.4775,1481.0
2024-11-25 13:55:00,277.45,277.71,277.45,277.58,1594.0,272.5069,272.7623,272.5069,272.6346,1594.0
2024-11-25 14:00:00,277.57,277.77,277.47,277.69,5228.0,272.6248,272.8212,272.5266,272.7427,5228.0
2024-11-25 14:05:00,277.69,277.83,277.68,277.83,3374.0,272.7427,272.8802,272.7328,272.8802,3374.0
2024-11-25 14:10:00,277.84,277.84,277.57,277.57,2057.0,272.89,272.89,272.6248,272.6248,2057.0
2024-11-25 14:15:00,277.61,277.68,277.51,277.55,2023.0,272.6641,272.7328,272.5659,272.6052,2023.0
2024-11-25 14:20:00,277.51,277.6,277.3,277.3,2303.0,272.5659,272.6543,272.3596,272.3596,2303.0
2024-11-25 14:25:00,277.26,277.34,277.26,277.28,971.0,272.3203,272.3989,272.3203,272.34,971.0
2024-11-25 14:30:00,277.34,277.35,277.27,277.34,1549.0,272.3989,272.4087,272.3301,272.3989,1549.0
2024-11-25 14:35:00,277.28,277.51,277.25,277.25,6772.0,272.34,272.5659,272.3105,272.3105,6772.0
2024-11-25 14:40:00,277.26,277.29,277.24,277.24,1391.0,272.3203,272.3498,272.3007,272.3007,1391.0
2024-11-25 14:45:00,277.28,277.5,277.26,277.44,2365.0,272.34,272.556,272.3203,272.4971,2365.0
2024-11-25 14:50:00,277.44,277.47,277.1,277.11,3633.0,272.4971,272.5266,272.1632,272.173,3633.0
2024-11-25 14:55:00,277.06,277.28,276.97,277.28,2169.0,272.1239,272.34,272.0355,272.34,2169.0
2024-11-25 15:00:00,277.28,277.37,276.94,277.08,4005.0,272.34,272.4284,272.006,272.1435,4005.0
2024-11-25 15:05:00,277.15,277.52,277.06,277.45,2905.0,272.2123,272.5757,272.1239,272.5069,2905.0
2024-11-25 15:10:00,277.37,277.45,277.19,277.33,2938.0,272.4284,272.5069,272.2516,272.3891,2938.0
2024-11-25 15:15:00,277.28,277.48,277.12,277.36,5393.0,272.34,272.5364,272.1828,272.4185,5393.0
2024-11-25 15:20:00,277.35,277.68,277.35,277.6,4514.0,272.4087,272.7328,272.4087,272.6543,4514.0
2024-11-25 15:25:00,277.61,277.91,277.6,277.69,8529.0,272.6641,272.9587,272.6543,272.7427,8529.0
2024-11-25 15:30:00,277.67,277.74,277.58,277.63,4987.0,272.723,272.7918,272.6346,272.6837,4987.0
2024-11-25 15:35:00,277.63,277.69,277.12,277.18,8858.0,272.6837,272.7427,272.1828,272.2417,8858.0
2024-11-25 15:40:00,277.22,277.42,277.15,277.27,4047.0,272.281,272.4775,272.2123,272.3301,4047.0
2024-11-25 15:45:00,277.28,277.37,276.98,277.06,10258.0,272.34,272.4284,272.0453,272.1239,10258.0
2024-11-25 15:50:00,276.43,276.87,276.43,276.68,10524.0,271.5051,271.9373,271.5051,271.7507,10524.0
2024-11-25 15:55:00,276.66,276.68,276.15,276.52,64496.0,271.731,271.7507,271.2301,271.5935,64496.0
2024-11-26 09:30:00,275.63,276.12,274.01,275.82,10802.0,270.7194,271.2006,269.1282,270.906,10802.0
2024-11-26 09:35:00,275.82,276.61,274.6,274.64,7616.0,270.906,271.6819,269.7077,269.747,7616.0
2024-11-26 09:40:00,275.29,275.73,275.26,275.36,2103.0,270.3854,270.8176,270.356,270.4542,2103.0
2024-11-26 09:45:00,274.91,275.34,274.64,274.95,3787.0,270.0122,270.4345,269.747,270.0515,3787.0
2024-11-26 09:50:00,274.95,275.37,274.81,274.99,4624.0,270.0515,270.464,269.914,270.0908,4624.0
2024-11-26 09:55:00,274.91,275.17,274.31,274.61,6228.0,270.0122,270.2676,269.4229,269.7175,6228.0
2024-11-26 10:00:00,274.61,274.72,274.0,274.06,3234.0,269.7175,269.8256,269.1184,269.1773,3234.0
2024-11-26 10:05:00,273.77,273.91,273.41,273.73,2044.0,268.8925,269.03,268.5389,268.8532,2044.0
2024-11-26 10:10:00,273.72,273.9,273.5,273.62,1789.0,268.8434,269.0202,268.6273,268.7452,1789.0
2024-11-26 10:15:00,273.65,274.07,273.65,273.76,2432.0,268.7746,269.1872,268.7746,268.8827,2432.0
2024-11-26 10:20:00,273.81,273.89,273.62,273.62,6418.0,268.9318,269.0104,268.7452,268.7452,6418.0
2024-11-26 10:25:00,273.67,273.86,273.61,273.86,1000.0,268.7943,268.9809,268.7354,268.9809,1000.0
2024-11-26 10:30:00,273.76,273.96,273.38,273.38,2041.0,268.8827,269.0791,268.5094,268.5094,2041.0
2024-11-26 10:35:00,273.24,273.41,273.13,273.39,1925.0,268.3719,268.5389,268.2639,268.5193,1925.0
2024-11-26 10:40:00,273.42,273.89,273.42,273.85,1969.0,268.5487,269.0104,268.5487,268.9711,1969.0
2024-11-26 10:45:00,273.85,273.97,273.68,273.97,1824.0,268.9711,269.0889,268.8041,269.0889,1824.0
2024-11-26 10:50:00,273.98,274.3,273.98,274.3,1100.0,269.0988,269.4131,269.0988,269.4131,1100.0
2024-11-26 10:55:00,274.28,274.5,274.21,274.21,1649.0,269.3934,269.6095,269.3247,269.3247,1649.0
2024-11-26 11:00:00,274.3,274.63,274.29,274.4,3015.0,269.4131,269.7372,269.4032,269.5113,3015.0
2024-11-26 11:05:00,274.2,274.32,273.86,273.86,2179.0,269.3148,269.4327,268.9809,268.9809,2179.0
2024-11-26 11:10:00,274.04,274.09,273.86,274.0,1902.0,269.1577,269.2068,268.9809,269.1184,1902.0
2024-11-26 11:15:00,274.03,274.11,273.98,274.04,2900.0,269.1479,269.2264,269.0988,269.1577,2900.0
2024-11-26 11:20:00,274.27,274.56,274.2,274.55,2554.0,269.3836,269.6684,269.3148,269.6586,2554.0
2024-11-26 11:25:00,274.57,274.87,274.57,274.87,1449.0,269.6782,269.9729,269.6782,269.9729,1449.0
2024-11-26 11:30:00,274.68,274.76,274.37,274.38,3055.0,269.7863,269.8649,269.4818,269.4916,3055.0
2024-11-26 11:35:00,274.36,274.74,274.35,274.69,14755.0,269.472,269.8452,269.4622,269.7961,14755.0
2024-11-26 11:40:00,274.54,274.74,274.52,274.57,1910.0,269.6488,269.8452,269.6291,269.6782,1910.0
2024-11-26 11:45:00,274.56,274.98,274.56,274.85,1850.0,269.6684,270.0809,269.6684,269.9533,1850.0
2024-11-26 11:50:00,274.85,274.85,274.48,274.67,4080.0,269.9533,269.9533,269.5899,269.7765,4080.0
2024-11-26 11:55:00,274.66,274.93,274.58,274.73,4046.0,269.7666,270.0318,269.6881,269.8354,4046.0
2024-11-26 12:00:00,274.69,274.9,274.69,274.79,3800.0,269.7961,270.0024,269.7961,269.8943,3800.0
2024-11-26 12:05:00,274.9,275.39,274.9,275.3,5469.0,270.0024,270.4836,270.0024,270.3952,5469.0
2024-11-26 12:10:00,275.29,275.29,275.0,275.12,2643.0,270.3854,270.3854,270.1006,270.2184,2643.0
2024-11-26 12:15:00,275.04,275.47,274.95,275.47,2042.0,270.1399,270.5622,270.0515,270.5622,2042.0
2024-11-26 12:20:00,275.43,275.49,275.39,275.49,1470.0,270.5229,270.5819,270.4836,270.5819,1470.0
2024-11-26 12:25:00,275.48,275.53,275.3,275.3,2400.0,270.572,270.6211,270.3952,270.3952,2400.0
2024-11-26 12:30:00,275.32,275.43,275.32,275.41,1236.0,270.4149,270.5229,270.4149,270.5033,1236.0
2024-11-26 12:35:00,275.48,275.5,275.37,275.41,1846.0,270.572,270.5917,270.464,270.5033,1846.0
2024-11-26 12:40:00,275.46,275.46,275.04,275.13,2575.0,270.5524,270.5524,270.1399,270.2283,2575.0
2024-11-26 12:45:00,275.13,275.13,274.93,274.93,1103.0,270.2283,270.2283,270.0318,270.0318,1103.0
2024-11-26 12:50:00,274.92,275.05,274.91,274.98,1761.0,270.022,270.1497,270.0122,270.0809,1761.0
2024-11-26 12:55:00,275.01,275.24,274.87,275.24,5470.0,270.1104,270.3363,269.9729,270.3363,5470.0
2024-11-26 13:00:00,275.23,275.35,275.07,275.34,749.0,270.3265,270.4444,270.1693,270.4345,749.0
2024-11-26 13:05:00,275.27,275.44,275.27,275.44,900.0,270.3658,270.5327,270.3658,270.5327,900.0
2024-11-26 13:10:00,275.42,275.57,275.38,275.57,700.0,270.5131,270.6604,270.4738,270.6604,700.0
2024-11-26 13:15:00,275.58,275.71,275.45,275.49,1953.0,270.6703,270.7979,270.5426,270.5819,1953.0
2024-11-26 13:20:00,275.5,275.57,275.45,275.57,500.0,270.5917,270.6604,270.5426,270.6604,500.0
2024-11-26 13:25:00,275.6,275.7,275.55,275.64,1935.0,270.6899,270.7881,270.6408,270.7292,1935.0
2024-11-26 13:30:00,275.64,275.67,275.5,275.56,2494.0,270.7292,270.7587,270.5917,270.6506,2494.0
2024-11-26 13:35:00,275.58,275.58,275.38,275.47,1560.0,270.6703,270.6703,270.4738,270.5622,1560.0
2024-11-26 13:40:00,275.49,275.62,275.44,275.62,1202.0,270.5819,270.7095,270.5327,270.7095,1202.0
2024-11-26 13:45:00,275.35,275.61,275.35,275.41,1548.0,270.4444,270.6997,270.4444,270.5033,1548.0
2024-11-26 13:50:00,275.49,275.51,275.16,275.45,11821.0,270.5819,270.6015,270.2577,270.5426,11821.0
2024-11-26 13:55:00,275.38,275.5,275.36,275.45,1332.0,270.4738,270.5917,270.4542,270.5426,1332.0
2024-11-26 14:00:00,275.38,275.63,275.31,275.38,12939.0,270.4738,270.7194,270.4051,270.4738,12939.0
2024-11-26 14:05:00,275.41,275.41,275.07,275.24,2565.0,270.5033,270.5033,270.1693,270.3363,2565.0
2024-11-26 14:10:00,275.32,275.61,275.24,275.61,1556.0,270.4149,270.6997,270.3363,270.6997,1556.0
2024-11-26 14:15:00,275.56,275.84,275.41,275.69,6529.0,270.6506,270.9256,270.5033,270.7783,6529.0
2024-11-26 14:20:00,275.72,275.85,275.67,275.76,2824.0,270.8078,270.9354,270.7587,270.847,2824.0
2024-11-26 14:25:00,275.78,275.9,275.77,275.82,1000.0,270.8667,270.9846,270.8569,270.906,1000.0
2024-11-26 14:30:00,275.87,276.08,275.78,276.08,1617.0,270.9551,271.1613,270.8667,271.1613,1617.0
2024-11-26 14:35:00,276.1,276.29,276.04,276.29,9474.0,271.181,271.3676,271.1221,271.3676,9474.0
2024-11-26 14:40:00,276.2,276.3,276.15,276.16,3143.0,271.2792,271.3774,271.2301,271.2399,3143.0
2024-11-26 14:45:00,276.27,276.3,276.21,276.24,641.0,271.348,271.3774,271.289,271.3185,641.0
2024-11-26 14:50:00,276.34,276.45,276.23,276.38,10607.0,271.4167,271.5248,271.3087,271.456,10607.0
2024-11-26 14:55:00,276.26,276.5,276.26,276.32,9941.0,271.3381,271.5739,271.3381,271.3971,9941.0
2024-11-26 15:00:00,276.31,276.47,276.21,276.38,8718.0,271.3872,271.5444,271.289,271.456,8718.0
2024-11-26 15:05:00,276.48,276.48,276.32,276.32,3268.0,271.5542,271.5542,271.3971,271.3971,3268.0
2024-11-26 15:10:00,276.35,276.51,276.31,276.47,3958.0,271.4265,271.5837,271.3872,271.5444,3958.0
2024-11-26 15:15:00,276.43,276.56,276.38,276.56,4529.0,271.5051,271.6328,271.456,271.6328,4529.0
2024-11-26 15:20:00,276.55,276.56,276.28,276.4,5844.0,271.623,271.6328,271.3578,271.4756,5844.0
2024-11-26 15:25:00,276.35,276.35,275.93,276.0,6140.0,271.4265,271.4265,271.014,271.0828,6140.0
2024-11-26 15:30:00,276.03,276.14,275.93,276.06,4791.0,271.1122,271.2203,271.014,271.1417,4791.0
2024-11-26 15:35:00,276.03,276.15,275.99,276.07,6826.0,271.1122,271.2301,271.0729,271.1515,6826.0
2024-11-26 15:40:00,276.15,276.17,276.02,276.1,3413.0,271.2301,271.2497,271.1024,271.181,3413.0
2024-11-26 15:45:00,276.16,276.6,276.07,276.54,12461.0,271.2399,271.6721,271.1515,271.6132,12461.0
2024-11-26 15:50:00,276.53,276.68,276.41,276.63,13114.0,271.6033,271.7507,271.4855,271.7015,13114.0
2024-11-26 15:55:00,276.44,276.78,276.31,276.48,61102.0,271.5149,271.8489,271.3872,271.5542,61102.0
2024-11-27 09:30:00,276.64,278.26,276.64,278.26,7255.0,271.7114,273.3025,271.7114,273.3025,7255.0
2024-11-27 09:35:00,277.86,278.12,277.77,277.92,1286.0,272.9096,273.165,272.8212,272.9686,1286.0
2024-11-27 09:40:00,277.92,278.51,277.92,278.5,2169.0,272.9686,273.5481,272.9686,273.5382,2169.0
2024-11-27 09:45:00,278.5,279.13,278.31,278.67,4680.0,273.5382,274.157,273.3516,273.7052,4680.0
2024-11-27 09:50:00,278.42,278.8,278.35,278.53,3977.0,273.4597,273.8329,273.3909,273.5677,3977.0
2024-11-27 09:55:00,278.53,278.61,277.86,278.1,10422.0,273.5677,273.6463,272.9096,273.1454,10422.0
2024-11-27 10:00:00,278.08,278.32,277.84,277.9,2940.0,273.1257,273.3614,272.89,272.9489,2940.0
2024-11-27 10:05:00,278.13,278.37,277.92,278.11,4156.0,273.1748,273.4105,272.9686,273.1552,4156.0
2024-11-27 10:10:00,278.11,278.11,277.83,277.84,1412.0,273.1552,273.1552,272.8802,272.89,1412.0
2024-11-27 10:15:00,277.66,277.99,277.66,277.75,2044.0,272.7132,273.0373,272.7132,272.8016,2044.0
2024-11-27 10:20:00,277.66,277.95,277.47,277.94,2789.0,272.7132,272.998,272.5266,272.9882,2789.0
2024-11-27 10:25:00,277.9,278.12,277.89,277.89,2306.0,272.9489,273.165,272.9391,272.9391,2306.0
2024-11-27 10:30:00,278.0,278.26,277.81,278.0,3794.0,273.0471,273.3025,272.8605,273.0471,3794.0
2024-11-27 10:35:00,277.88,277.95,277.65,277.95,4005.0,272.9293,272.998,272.7034,272.998,4005.0
2024-11-27 10:40:00,277.95,278.43,277.92,277.95,6263.0,272.998,273.4695,272.9686,272.998,6263.0
2024-11-27 10:45:00,278.04,278.18,277.82,277.84,2614.0,273.0864,273.2239,272.8703,272.89,2614.0
2024-11-27 10:50:00,277.94,278.09,277.72,278.0,3494.0,272.9882,273.1355,272.7721,273.0471,3494.0
2024-11-27 10:55:00,277.99,277.99,277.76,277.76,1831.0,273.0373,273.0373,272.8114,272.8114,1831.0
2024-11-27 11:00:00,277.77,278.0,277.62,278.0,2181.0,272.8212,273.0471,272.6739,273.0471,2181.0
2024-11-27 11:05:00,277.87,278.23,277.8,278.23,4929.0,272.9195,273.273,272.8507,273.273,4929.0
2024-11-27 11:10:00,278.25,278.26,277.69,277.69,2642.0,273.2927,273.3025,272.7427,272.7427,2642.0
2024-11-27 11:15:00,278.02,278.02,277.54,277.85,6993.0,273.0668,273.0668,272.5953,272.8998,6993.0
2024-11-27 11:20:00,277.76,277.83,277.64,277.8,2331.0,272.8114,272.8802,272.6936,272.8507,2331.0
2024-11-27 11:25:00,277.75,277.76,277.39,277.39,1808.0,272.8016,272.8114,272.448,272.448,1808.0
2024-11-27 11:30:00,277.38,277.38,277.08,277.08,900.0,272.4382,272.4382,272.1435,272.1435,900.0
2024-11-27 11:35:00,277.13,277.39,277.13,277.36,2081.0,272.1926,272.448,272.1926,272.4185,2081.0
2024-11-27 11:40:00,277.27,277.42,277.14,277.27,2220.0,272.3301,272.4775,272.2025,272.3301,2220.0
2024-11-27 11:45:00,277.33,277.57,277.27,277.42,3677.0,272.3891,272.6248,272.3301,272.4775,3677.0
2024-11-27 11:50:00,277.58,277.58,277.21,277.35,1185.0,272.6346,272.6346,272.2712,272.4087,1185.0
2024-11-27 11:55:00,277.22,277.27,277.01,277.11,1587.0,272.281,272.3301,272.0748,272.173,1587.0
2024-11-27 12:00:00,276.93,277.28,276.93,277.09,1537.0,271.9962,272.34,271.9962,272.1534,1537.0
2024-11-27 12:05:00,277.2,277.25,276.86,276.87,4316.0,272.2614,272.3105,271.9274,271.9373,4316.0
2024-11-27 12:10:00,276.85,277.04,276.79,276.95,4710.0,271.9176,272.1042,271.8587,272.0158,4710.0
2024-11-27 12:15:00,277.01,277.02,276.72,276.97,1212.0,272.0748,272.0846,271.7899,272.0355,1212.0
2024-11-27 12:20:00,276.98,277.08,276.78,276.78,1216.0,272.0453,272.1435,271.8489,271.8489,1216.0
2024-11-27 12:25:00,276.75,276.99,276.75,276.87,501.0,271.8194,272.0551,271.8194,271.9373,501.0
2024-11-27 12:30:00,276.74,276.76,276.57,276.58,3551.0,271.8096,271.8292,271.6426,271.6524,3551.0
2024-11-27 12:35:00,276.53,276.7,276.52,276.53,457.0,271.6033,271.7703,271.5935,271.6033,457.0
2024-11-27 12:40:00,276.5,276.72,276.44,276.48,1841.0,271.5739,271.7899,271.5149,271.5542,1841.0
2024-11-27 12:45:00,276.46,276.58,276.37,276.39,2593.0,271.5346,271.6524,271.4462,271.4658,2593.0
2024-11-27 12:50:00,276.43,276.58,276.42,276.57,3051.0,271.5051,271.6524,271.4953,271.6426,3051.0
2024-11-27 12:55:00,276.58,276.65,276.55,276.55,1400.0,271.6524,271.7212,271.623,271.623,1400.0
2024-11-27 13:00:00,276.58,276.64,276.44,276.44,3311.0,271.6524,271.7114,271.5149,271.5149,3311.0
2024-11-27 13:05:00,276.37,276.54,276.34,276.42,3433.0,271.4462,271.6132,271.4167,271.4953,3433.0
2024-11-27 13:10:00,276.39,276.39,276.07,276.25,2526.0,271.4658,271.4658,271.1515,271.3283,2526.0
2024-11-27 13:15:00,276.21,276.49,276.21,276.49,2912.0,271.289,271.564,271.289,271.564,2912.0
2024-11-27 13:20:00,276.49,276.49,276.25,276.25,700.0,271.564,271.564,271.3283,271.3283,700.0
2024-11-27 13:25:00,276.33,276.33,276.14,276.14,3624.0,271.4069,271.4069,271.2203,271.2203,3624.0
2024-11-27 13:30:00,276.07,276.15,276.01,276.15,1403.0,271.1515,271.2301,271.0926,271.2301,1403.0
2024-11-27 13:35:00,276.15,276.15,275.75,275.75,2097.0,271.2301,271.2301,270.8372,270.8372,2097.0
2024-11-27 13:40:00,275.82,275.85,275.74,275.75,3508.0,270.906,270.9354,270.8274,270.8372,3508.0
2024-11-27 13:45:00,275.75,275.75,275.75,275.75,0.0,270.8372,270.8372,270.8372,270.8372,0.0
2024-11-27 13:50:00,275.75,275.85,275.65,275.85,726.0,270.8372,270.9354,270.739,270.9354,726.0
2024-11-27 13:55:00,275.86,275.96,275.79,275.84,2667.0,270.9453,271.0435,270.8765,270.9256,2667.0
2024-11-27 14:00:00,275.84,275.85,275.84,275.85,455.0,270.9256,270.9354,270.9256,270.9354,455.0
2024-11-27 14:05:00,275.85,276.13,275.85,276.03,6656.0,270.9354,271.2105,270.9354,271.1122,6656.0
2024-11-27 14:10:00,276.0,276.0,275.78,275.78,899.0,271.0828,271.0828,270.8667,270.8667,899.0
2024-11-27 14:15:00,275.78,275.84,275.78,275.84,900.0,270.8667,270.9256,270.8667,270.9256,900.0
2024-11-27 14:20:00,275.66,275.8,275.64,275.66,989.0,270.7488,270.8863,270.7292,270.7488,989.0
2024-11-27 14:25:00,275.8,276.0,275.8,275.89,6090.0,270.8863,271.0828,270.8863,270.9747,6090.0
2024-11-27 14:30:00,275.91,276.01,275.9,276.0,1057.0,270.9944,271.0926,270.9846,271.0828,1057.0
2024-11-27 14:35:00,276.01,276.14,275.94,276.08,2226.0,271.0926,271.2203,271.0238,271.1613,2226.0
2024-11-27 14:40:00,276.06,276.12,276.01,276.1,3635.0,271.1417,271.2006,271.0926,271.181,3635.0
2024-11-27 14:45:00,276.11,276.5,276.07,276.5,5838.0,271.1908,271.5739,271.1515,271.5739,5838.0
2024-11-27 14:50:00,276.5,276.8,276.43,276.58,8700.0,271.5739,271.8685,271.5051,271.6524,8700.0
2024-11-27 14:55:00,276.59,276.59,276.33,276.42,3123.0,271.6623,271.6623,271.4069,271.4953,3123.0
2024-11-27 15:00:00,276.44,276.48,275.97,276.03,2232.0,271.5149,271.5542,271.0533,271.1122,2232.0
2024-11-27 15:05:00,275.91,276.14,275.84,276.09,2832.0,270.9944,271.2203,270.9256,271.1712,2832.0
2024-11-27 15:10:00,276.1,276.14,275.89,275.89,2198.0,271.181,271.2203,270.9747,270.9747,2198.0
2024-11-27 15:15:00,275.85,275.89,275.76,275.82,1954.0,270.9354,270.9747,270.847,270.906,1954.0
2024-11-27 15:20:00,275.85,276.12,275.78,276.02,2169.0,270.9354,271.2006,270.8667,271.1024,2169.0
2024-11-27 15:25:00,276.07,276.12,275.96,276.06,4683.0,271.1515,271.2006,271.0435,271.1417,4683.0
2024-11-27 15:30:00,276.07,276.15,275.85,276.15,5459.0,271.1515,271.2301,270.9354,271.2301,5459.0
2024-11-27 15:35:00,276.11,276.13,275.82,275.88,3524.0,271.1908,271.2105,270.906,270.9649,3524.0
2024-11-27 15:40:00,275.68,275.78,275.65,275.68,1901.0,270.7685,270.8667,270.739,270.7685,1901.0
2024-11-27 15:45:00,275.69,275.91,275.68,275.88,3355.0,270.7783,270.9944,270.7685,270.9649,3355.0
2024-11-27 15:50:00,275.94,276.07,275.85,275.89,7228.0,271.0238,271.1515,270.9354,270.9747,7228.0
2024-11-27 15:55:00,275.94,276.17,275.79,276.04,20503.0,271.0238,271.2497,270.8765,271.1221,20503.0
2024-11-29 09:30:00,275.29,277.15,274.55,277.14,10546.0,270.3854,272.2123,269.6586,272.2025,10546.0
2024-11-29 09:35:00,277.39,277.39,276.36,276.36,2520.0,272.448,272.448,271.4364,271.4364,2520.0
2024-11-29 09:40:00,276.48,277.09,276.16,276.86,5331.0,271.5542,272.1534,271.2399,271.9274,5331.0
2024-11-29 09:45:00,276.89,277.14,276.46,276.94,2793.0,271.9569,272.2025,271.5346,272.006,2793.0
2024-11-29 09:50:00,276.89,277.31,276.84,276.89,5678.0,271.9569,272.3694,271.9078,271.9569,5678.0
2024-11-29 09:55:00,276.94,277.13,276.51,276.57,3363.0,272.006,272.1926,271.5837,271.6426,3363.0
2024-11-29 10:00:00,276.55,276.87,276.43,276.76,3387.0,271.623,271.9373,271.5051,271.8292,3387.0
2024-11-29 10:05:00,276.76,276.81,276.35,276.38,2300.0,271.8292,271.8783,271.4265,271.456,2300.0
2024-11-29 10:10:00,276.6,277.63,276.6,277.48,7011.0,271.6721,272.6837,271.6721,272.5364,7011.0
2024-11-29 10:15:00,277.46,277.61,277.06,277.2,5513.0,272.5168,272.6641,272.1239,272.2614,5513.0
2024-11-29 10:20:00,277.35,277.35,277.06,277.34,2857.0,272.4087,272.4087,272.1239,272.3989,2857.0
2024-11-29 10:25:00,277.4,277.69,277.28,277.55,5841.0,272.4578,272.7427,272.34,272.6052,5841.0
2024-11-29 10:30:00,277.68,277.91,277.59,277.75,3782.0,272.7328,272.9587,272.6444,272.8016,3782.0
2024-11-29 10:35:00,277.59,277.81,277.51,277.62,2784.0,272.6444,272.8605,272.5659,272.6739,2784.0
2024-11-29 10:40:00,277.62,277.73,277.33,277.51,2302.0,272.6739,272.7819,272.3891,272.5659,2302.0
2024-11-29 10:45:00,277.53,277.72,277.52,277.6,2882.0,272.5855,272.7721,272.5757,272.6543,2882.0
2024-11-29 10:50:00,277.74,277.87,277.72,277.75,4429.0,272.7918,272.9195,272.7721,272.8016,4429.0
2024-11-29 10:55:00,277.76,277.8,277.58,277.62,3414.0,272.8114,272.8507,272.6346,272.6739,3414.0
2024-11-29 11:00:00,277.63,277.63,277.51,277.6,3021.0,272.6837,272.6837,272.5659,272.6543,3021.0
2024-11-29 11:05:00,277.72,277.77,277.62,277.69,2105.0,272.7721,272.8212,272.6739,272.7427,2105.0
2024-11-29 11:10:00,277.71,277.79,277.46,277.79,3240.0,272.7623,272.8409,272.5168,272.8409,3240.0
2024-11-29 11:15:00,277.85,278.08,277.84,277.95,2078.0,272.8998,273.1257,272.89,272.998,2078.0
2024-11-29 11:20:00,277.87,278.03,277.66,277.76,2834.0,272.9195,273.0766,272.7132,272.8114,2834.0
2024-11-29 11:25:00,277.84,277.96,277.66,277.76,2416.0,272.89,273.0079,272.7132,272.8114,2416.0
2024-11-29 11:30:00,277.81,278.01,277.69,277.95,3599.0,272.8605,273.057,272.7427,272.998,3599.0
2024-11-29 11:35:00,277.96,278.02,277.84,277.9,3814.0,273.0079,273.0668,272.89,272.9489,3814.0
2024-11-29 11:40:00,277.85,277.87,277.76,277.79,3172.0,272.8998,272.9195,272.8114,272.8409,3172.0
2024-11-29 11:45:00,277.77,278.05,277.76,278.02,3263.0,272.8212,273.0962,272.8114,273.0668,3263.0
2024-11-29 11:50:00,277.94,278.0,277.83,277.95,2833.0,272.9882,273.0471,272.8802,272.998,2833.0
2024-11-29 11:55:00,277.86,278.03,277.82,277.99,3914.0,272.9096,273.0766,272.8703,273.0373,3914.0
2024-11-29 12:00:00,277.98,278.23,277.96,278.18,4371.0,273.0275,273.273,273.0079,273.2239,4371.0
2024-11-29 12:05:00,278.29,278.47,278.22,278.36,3109.0,273.332,273.5088,273.2632,273.4007,3109.0
2024-11-29 12:10:00,278.37,278.74,278.32,278.72,3813.0,273.4105,273.774,273.3614,273.7543,3813.0
2024-11-29 12:15:00,278.61,278.75,278.43,278.74,2794.0,273.6463,273.7838,273.4695,273.774,2794.0
2024-11-29 12:20:00,278.67,278.73,278.54,278.56,6442.0,273.7052,273.7641,273.5775,273.5972,6442.0
2024-11-29 12:25:00,278.63,278.77,278.52,278.77,8071.0,273.6659,273.8034,273.5579,273.8034,8071.0
2024-11-29 12:30:00,278.7,278.77,278.32,278.35,7804.0,273.7347,273.8034,273.3614,273.3909,7804.0
2024-11-29 12:35:00,278.36,278.5,278.28,278.36,3193.0,273.4007,273.5382,273.3222,273.4007,3193.0
2024-11-29 12:40:00,278.27,278.35,278.15,278.34,1608.0,273.3123,273.3909,273.1945,273.3811,1608.0
2024-11-29 12:45:00,278.46,278.51,278.28,278.35,5473.0,273.4989,273.5481,273.3222,273.3909,5473.0
2024-11-29 12:50:00,278.29,278.29,277.55,277.7,11419.0,273.332,273.332,272.6052,272.7525,11419.0
2024-11-29 12:55:00,277.7,278.1,277.6,277.69,24251.0,272.7525,273.1454,272.6543,272.7427,24251.0
2024-12-02 09:30:00,278.11,278.74,277.57,277.57,25985.0,273.1552,273.774,272.6248,272.6248,25985.0
2024-12-02 09:35:00,277.12,277.12,276.96,276.97,1000.0,272.1828,272.1828,272.0257,272.0355,1000.0
2024-12-02 09:40:00,276.94,277.32,276.56,277.31,3830.0,272.006,272.3793,271.6328,272.3694,3830.0
2024-12-02 09:45:00,277.01,277.34,276.49,276.49,7486.0,272.0748,272.3989,271.564,271.564,7486.0
2024-12-02 09:50:00,276.21,276.69,276.21,276.48,2833.0,271.289,271.7605,271.289,271.5542,2833.0
2024-12-02 09:55:00,276.72,277.0,276.51,277.0,2848.0,271.7899,272.065,271.5837,272.065,2848.0
2024-12-02 10:00:00,277.04,277.06,276.53,276.69,18166.0,272.1042,272.1239,271.6033,271.7605,18166.0
2024-12-02 10:05:00,276.78,276.9,276.05,276.24,17429.0,271.8489,271.9667,271.1319,271.3185,17429.0
2024-12-02 10:10:00,276.25,276.37,275.73,275.74,7435.0,271.3283,271.4462,270.8176,270.8274,7435.0
2024-12-02 10:15:00,275.92,276.07,275.85,275.99,2452.0,271.0042,271.1515,270.9354,271.0729,2452.0
2024-12-02 10:20:00,276.02,276.33,276.01,276.16,1400.0,271.1024,271.4069,271.0926,271.2399,1400.0
2024-12-02 10:25:00,276.15,276.36,276.09,276.13,4089.0,271.2301,271.4364,271.1712,271.2105,4089.0
2024-12-02 10:30:00,276.13,276.87,276.03,276.69,3706.0,271.2105,271.9373,271.1122,271.7605,3706.0
2024-12-02 10:35:00,276.71,277.27,276.7,277.17,3715.0,271.7801,272.3301,271.7703,272.2319,3715.0
2024-12-02 10:40:00,277.23,277.23,276.89,276.9,6572.0,272.2909,272.2909,271.9569,271.9667,6572.0
2024-12-02 10:45:00,277.05,277.05,276.86,276.9,2098.0,272.1141,272.1141,271.9274,271.9667,2098.0
2024-12-02 10:50:00,276.9,277.05,276.56,276.56,2210.0,271.9667,272.1141,271.6328,271.6328,2210.0
2024-12-02 10:55:00,276.75,276.79,276.6,276.79,1728.0,271.8194,271.8587,271.6721,271.8587,1728.0
2024-12-02 11:00:00,276.66,276.72,276.28,276.29,4117.0,271.731,271.7899,271.3578,271.3676,4117.0
2024-12-02 11:05:00,276.34,276.58,276.25,276.57,1457.0,271.4167,271.6524,271.3283,271.6426,1457.0
2024-12-02 11:10:00,276.65,277.0,276.53,276.88,4403.0,271.7212,272.065,271.6033,271.9471,4403.0
2024-12-02 11:15:00,276.88,277.06,276.79,276.88,4772.0,271.9471,272.1239,271.8587,271.9471,4772.0
2024-12-02 11:20:00,276.77,277.04,276.77,276.9,2587.0,271.8391,272.1042,271.8391,271.9667,2587.0
2024-12-02 11:25:00,277.04,277.25,276.81,277.23,3803.0,272.1042,272.3105,271.8783,272.2909,3803.0
2024-12-02 11:30:00,277.21,277.33,277.16,277.26,3492.0,272.2712,272.3891,272.2221,272.3203,3492.0
2024-12-02 11:35:00,277.28,277.32,276.71,276.72,2305.0,272.34,272.3793,271.7801,271.7899,2305.0
2024-12-02 11:40:00,276.72,276.93,276.71,276.92,2700.0,271.7899,271.9962,271.7801,271.9864,2700.0
2024-12-02 11:45:00,276.88,276.93,276.76,276.81,1264.0,271.9471,271.9962,271.8292,271.8783,1264.0
2024-12-02 11:50:00,276.71,276.94,276.71,276.79,2142.0,271.7801,272.006,271.7801,271.8587,2142.0
2024-12-02 11:55:00,276.81,276.93,276.61,276.79,1999.0,271.8783,271.9962,271.6819,271.8587,1999.0
2024-12-02 12:00:00,276.79,276.92,276.67,276.68,1452.0,271.8587,271.9864,271.7408,271.7507,1452.0
2024-12-02 12:05:00,276.73,276.89,276.72,276.84,1759.0,271.7998,271.9569,271.7899,271.9078,1759.0
2024-12-02 12:10:00,276.85,276.9,276.82,276.86,2320.0,271.9176,271.9667,271.8882,271.9274,2320.0
2024-12-02 12:15:00,276.79,276.86,276.64,276.79,2653.0,271.8587,271.9274,271.7114,271.8587,2653.0
2024-12-02 12:20:00,276.73,276.86,276.73,276.79,800.0,271.7998,271.9274,271.7998,271.8587,800.0
2024-12-02 12:25:00,276.8,277.11,276.75,276.98,4095.0,271.8685,272.173,271.8194,272.0453,4095.0
2024-12-02 12:30:00,276.98,277.06,276.98,277.02,1945.0,272.0453,272.1239,272.0453,272.0846,1945.0
2024-12-02 12:35:00,277.02,277.1,276.93,276.95,1721.0,272.0846,272.1632,271.9962,272.0158,1721.0
2024-12-02 12:40:00,276.99,277.08,276.96,276.98,1761.0,272.0551,272.1435,272.0257,272.0453,1761.0
2024-12-02 12:45:00,277.04,277.12,277.02,277.06,4445.0,272.1042,272.1828,272.0846,272.1239,4445.0
2024-12-02 12:50:00,277.06,277.37,277.04,277.37,1906.0,272.1239,272.4284,272.1042,272.4284,1906.0
2024-12-02 12:55:00,277.39,277.5,277.27,277.38,3775.0,272.448,272.556,272.3301,272.4382,3775.0
2024-12-02 13:00:00,277.35,277.38,277.32,277.32,2877.0,272.4087,272.4382,272.3793,272.3793,2877.0
2024-12-02 13:05:00,277.31,277.36,277.24,277.28,2253.0,272.3694,272.4185,272.3007,272.34,2253.0
2024-12-02 13:10:00,277.28,277.61,277.27,277.59,4541.0,272.34,272.6641,272.3301,272.6444,4541.0
2024-12-02 13:15:00,277.6,277.68,277.43,277.53,6070.0,272.6543,272.7328,272.4873,272.5855,6070.0
2024-12-02 13:20:00,277.43,277.53,277.31,277.45,800.0,272.4873,272.5855,272.3694,272.5069,800.0
2024-12-02 13:25:00,277.44,277.85,277.44,277.85,1830.0,272.4971,272.8998,272.4971,272.8998,1830.0
2024-12-02 13:30:00,277.79,277.92,277.76,277.84,3273.0,272.8409,272.9686,272.8114,272.89,3273.0
2024-12-02 13:35:00,277.83,277.91,277.75,277.86,1557.0,272.8802,272.9587,272.8016,272.9096,1557.0
2024-12-02 13:40:00,277.86,278.13,277.79,277.95,15672.0,272.9096,273.1748,272.8409,272.998,15672.0
2024-12-02 13:45:00,277.95,277.95,277.77,277.77,1307.0,272.998,272.998,272.8212,272.8212,1307.0
2024-12-02 13:50:00,277.83,278.16,277.83,278.12,2282.0,272.8802,273.2043,272.8802,273.165,2282.0
2024-12-02 13:55:00,278.11,278.22,278.11,278.14,1249.0,273.1552,273.2632,273.1552,273.1846,1249.0
2024-12-02 14:00:00,278.14,278.16,278.04,278.04,8748.0,273.1846,273.2043,273.0864,273.0864,8748.0
2024-12-02 14:05:00,278.04,278.24,278.01,278.24,2800.0,273.0864,273.2829,273.057,273.2829,2800.0
2024-12-02 14:10:00,278.27,278.27,277.97,278.07,4652.0,273.3123,273.3123,273.0177,273.1159,4652.0
2024-12-02 14:15:00,278.07,278.07,277.66,277.69,17802.0,273.1159,273.1159,272.7132,272.7427,17802.0
2024-12-02 14:20:00,277.63,278.03,277.59,277.93,9001.0,272.6837,273.0766,272.6444,272.9784,9001.0
2024-12-02 14:25:00,278.03,278.27,278.02,278.27,1750.0,273.0766,273.3123,273.0668,273.3123,1750.0
2024-12-02 14:30:00,278.36,278.48,278.27,278.48,5281.0,273.4007,273.5186,273.3123,273.5186,5281.0
2024-12-02 14:35:00,278.58,278.72,278.58,278.72,1610.0,273.6168,273.7543,273.6168,273.7543,1610.0
2024-12-02 14:40:00,278.79,278.79,278.58,278.63,3634.0,273.8231,273.8231,273.6168,273.6659,3634.0
2024-12-02 14:45:00,278.63,278.7,278.6,278.62,4265.0,273.6659,273.7347,273.6364,273.6561,4265.0
2024-12-02 14:50:00,278.62,278.62,278.48,278.52,3532.0,273.6561,273.6561,273.5186,273.5579,3532.0
2024-12-02 14:55:00,278.52,278.66,278.47,278.66,3341.0,273.5579,273.6954,273.5088,273.6954,3341.0
2024-12-02 15:00:00,278.57,278.62,278.52,278.59,3807.0,273.607,273.6561,273.5579,273.6266,3807.0
2024-12-02 15:05:00,278.59,278.66,278.57,278.63,4468.0,273.6266,273.6954,273.607,273.6659,4468.0
2024-12-02 15:10:00,278.6,278.66,278.48,278.48,4208.0,273.6364,273.6954,273.5186,273.5186,4208.0
2024-12-02 15:15:00,278.57,278.66,278.42,278.65,9052.0,273.607,273.6954,273.4597,273.6856,9052.0
2024-12-02 15:20:00,278.66,278.74,278.45,278.49,4841.0,273.6954,273.774,273.4891,273.5284,4841.0
2024-12-02 15:25:00,278.51,278.59,278.41,278.59,3328.0,273.5481,273.6266,273.4498,273.6266,3328.0
2024-12-02 15:30:00,278.54,278.55,278.29,278.39,6315.0,273.5775,273.5873,273.332,273.4302,6315.0
2024-12-02 15:35:00,278.39,278.62,278.35,278.6,7918.0,273.4302,273.6561,273.3909,273.6364,7918.0
2024-12-02 15:40:00,278.64,278.64,278.32,278.55,6159.0,273.6757,273.6757,273.3614,273.5873,6159.0
2024-12-02 15:45:00,278.47,278.52,278.29,278.52,9378.0,273.5088,273.5579,273.332,273.5579,9378.0
2024-12-02 15:50:00,278.34,278.86,278.34,278.62,14023.0,273.3811,273.8918,273.3811,273.6561,14023.0
2024-12-02 15:55:00,278.57,278.59,278.29,278.47,65665.0,273.607,273.6266,273.332,273.5088,65665.0
2024-12-03 09:30:00,278.02,278.98,277.11,277.37,10257.0,273.0668,274.0097,272.173,272.4284,10257.0
2024-12-03 09:35:00,277.32,277.32,276.62,276.75,1987.0,272.3793,272.3793,271.6917,271.8194,1987.0
2024-12-03 09:40:00,276.39,276.59,275.37,275.76,1481.0,271.4658,271.6623,270.464,270.847,1481.0
2024-12-03 09:45:00,275.57,275.9,275.24,275.58,7581.0,270.6604,270.9846,270.3363,270.6703,7581.0
2024-12-03 09:50:00,275.9,276.7,275.9,276.38,4717.0,270.9846,271.7703,270.9846,271.456,4717.0
2024-12-03 09:55:00,276.62,276.62,275.97,276.16,2228.0,271.6917,271.6917,271.0533,271.2399,2228.0
2024-12-03 10:00:00,276.06,276.94,276.0,276.94,4752.0,271.1417,272.006,271.0828,272.006,4752.0
2024-12-03 10:05:00,276.94,276.95,276.62,276.7,6440.0,272.006,272.0158,271.6917,271.7703,6440.0
2024-12-03 10:10:00,276.84,277.01,275.96,276.19,9160.0,271.9078,272.0748,271.0435,271.2694,9160.0
2024-12-03 10:15:00,276.18,276.18,275.94,275.94,5165.0,271.2596,271.2596,271.0238,271.0238,5165.0
2024-12-03 10:20:00,276.12,276.67,276.11,276.67,3791.0,271.2006,271.7408,271.1908,271.7408,3791.0
2024-12-03 10:25:00,276.51,276.7,276.2,276.47,3205.0,271.5837,271.7703,271.2792,271.5444,3205.0
2024-12-03 10:30:00,276.54,276.54,275.74,276.03,4656.0,271.6132,271.6132,270.8274,271.1122,4656.0
2024-12-03 10:35:00,276.01,276.02,276.01,276.01,200.0,271.0926,271.1024,271.0926,271.0926,200.0
2024-12-03 10:40:00,276.01,276.31,275.72,275.99,1837.0,271.0926,271.3872,270.8078,271.0729,1837.0
2024-12-03 10:45:00,276.05,276.05,276.02,276.02,1367.0,271.1319,271.1319,271.1024,271.1024,1367.0
2024-12-03 10:50:00,276.02,276.3,276.02,276.2,914.0,271.1024,271.3774,271.1024,271.2792,914.0
2024-12-03 10:55:00,276.32,276.35,275.94,276.03,1823.0,271.3971,271.4265,271.0238,271.1122,1823.0
2024-12-03 11:00:00,276.04,276.04,275.25,275.38,3033.0,271.1221,271.1221,270.3461,270.4738,3033.0
2024-12-03 11:05:00,275.4,275.59,275.06,275.14,1352.0,270.4935,270.6801,270.1595,270.2381,1352.0
2024-12-03 11:10:00,275.21,275.24,274.92,275.09,2124.0,270.3068,270.3363,270.022,270.189,2124.0
2024-12-03 11:15:00,275.28,275.33,275.06,275.17,2619.0,270.3756,270.4247,270.1595,270.2676,2619.0
2024-12-03 11:20:00,275.17,275.32,275.16,275.18,1898.0,270.2676,270.4149,270.2577,270.2774,1898.0
2024-12-03 11:25:00,275.18,275.45,275.1,275.19,5326.0,270.2774,270.5426,270.1988,270.2872,5326.0
2024-12-03 11:30:00,275.19,275.27,275.05,275.26,2620.0,270.2872,270.3658,270.1497,270.356,2620.0
2024-12-03 11:35:00,275.15,275.17,274.93,274.93,2532.0,270.2479,270.2676,270.0318,270.0318,2532.0
2024-12-03 11:40:00,274.88,274.91,274.62,274.63,3664.0,269.9827,270.0122,269.7274,269.7372,3664.0
2024-12-03 11:45:00,274.61,274.71,274.47,274.63,3075.0,269.7175,269.8158,269.58,269.7372,3075.0
2024-12-03 11:50:00,274.6,274.89,274.5,274.84,2183.0,269.7077,269.9925,269.6095,269.9434,2183.0
2024-12-03 11:55:00,274.95,275.14,274.76,275.13,3215.0,270.0515,270.2381,269.8649,270.2283,3215.0
2024-12-03 12:00:00,275.19,275.32,275.13,275.13,725.0,270.2872,270.4149,270.2283,270.2283,725.0
2024-12-03 12:05:00,275.28,275.49,275.28,275.35,532.0,270.3756,270.5819,270.3756,270.4444,532.0
2024-12-03 12:10:00,275.65,275.77,275.58,275.68,2518.0,270.739,270.8569,270.6703,270.7685,2518.0
2024-12-03 12:15:00,275.54,275.57,275.46,275.51,3975.0,270.631,270.6604,270.5524,270.6015,3975.0
2024-12-03 12:20:00,275.4,275.75,275.38,275.74,2716.0,270.4935,270.8372,270.4738,270.8274,2716.0
2024-12-03 12:25:00,275.83,275.96,275.79,275.79,1008.0,270.9158,271.0435,270.8765,270.8765,1008.0
2024-12-03 12:30:00,275.8,276.21,275.8,276.03,2740.0,270.8863,271.289,270.8863,271.1122,2740.0
2024-12-03 12:35:00,276.07,276.2,276.07,276.17,1226.0,271.1515,271.2792,271.1515,271.2497,1226.0
2024-12-03 12:40:00,276.19,276.19,276.06,276.07,1061.0,271.2694,271.2694,271.1417,271.1515,1061.0
2024-12-03 12:45:00,275.95,276.05,275.93,276.0,1500.0,271.0337,271.1319,271.014,271.0828,1500.0
2024-12-03 12:50:00,276.0,276.03,275.94,275.99,906.0,271.0828,271.1122,271.0238,271.0729,906.0
2024-12-03 12:55:00,275.86,275.89,275.71,275.86,1748.0,270.9453,270.9747,270.7979,270.9453,1748.0
2024-12-03 13:00:00,275.76,276.0,275.76,275.89,2599.0,270.847,271.0828,270.847,270.9747,2599.0
2024-12-03 13:05:00,275.88,275.89,275.75,275.75,1384.0,270.9649,270.9747,270.8372,270.8372,1384.0
2024-12-03 13:10:00,275.88,275.99,275.63,275.63,2623.0,270.9649,271.0729,270.7194,270.7194,2623.0
2024-12-03 13:15:00,275.75,275.76,275.55,275.55,1462.0,270.8372,270.847,270.6408,270.6408,1462.0
2024-12-03 13:20:00,275.69,275.69,275.55,275.56,1400.0,270.7783,270.7783,270.6408,270.6506,1400.0
2024-12-03 13:25:00,275.68,275.87,275.6,275.85,2718.0,270.7685,270.9551,270.6899,270.9354,2718.0
2024-12-03 13:30:00,275.69,275.69,275.44,275.6,1688.0,270.7783,270.7783,270.5327,270.6899,1688.0
2024-12-03 13:35:00,275.6,275.78,275.55,275.61,2376.0,270.6899,270.8667,270.6408,270.6997,2376.0
2024-12-03 13:40:00,275.68,275.76,275.57,275.65,1881.0,270.7685,270.847,270.6604,270.739,1881.0
2024-12-03 13:45:00,275.65,275.79,275.57,275.72,5629.0,270.739,270.8765,270.6604,270.8078,5629.0
2024-12-03 13:50:00,275.71,275.71,275.3,275.3,1989.0,270.7979,270.7979,270.3952,270.3952,1989.0
2024-12-03 13:55:00,275.3,275.3,275.17,275.2,1300.0,270.3952,270.3952,270.2676,270.297,1300.0
2024-12-03 14:00:00,275.19,275.2,275.03,275.19,1303.0,270.2872,270.297,270.1301,270.2872,1303.0
2024-12-03 14:05:00,275.12,275.33,275.12,275.26,3971.0,270.2184,270.4247,270.2184,270.356,3971.0
2024-12-03 14:10:00,275.24,275.33,275.22,275.33,5857.0,270.3363,270.4247,270.3167,270.4247,5857.0
2024-12-03 14:15:00,275.34,275.56,275.33,275.56,4650.0,270.4345,270.6506,270.4247,270.6506,4650.0
2024-12-03 14:20:00,275.56,275.64,275.38,275.46,5118.0,270.6506,270.7292,270.4738,270.5524,5118.0
2024-12-03 14:25:00,275.44,275.46,275.36,275.36,1397.0,270.5327,270.5524,270.4542,270.4542,1397.0
2024-12-03 14:30:00,275.44,275.72,275.41,275.66,11631.0,270.5327,270.8078,270.5033,270.7488,11631.0
2024-12-03 14:35:00,275.66,275.97,275.65,275.89,5657.0,270.7488,271.0533,270.739,270.9747,5657.0
2024-12-03 14:40:00,275.96,276.02,275.87,275.91,4593.0,271.0435,271.1024,270.9551,270.9944,4593.0
2024-12-03 14:45:00,275.91,276.11,275.87,276.09,6151.0,270.9944,271.1908,270.9551,271.1712,6151.0
2024-12-03 14:50:00,276.1,276.23,275.68,275.68,5771.0,271.181,271.3087,270.7685,270.7685,5771.0
2024-12-03 14:55:00,275.84,275.94,275.66,275.72,2263.0,270.9256,271.0238,270.7488,270.8078,2263.0
2024-12-03 15:00:00,275.59,275.69,275.41,275.61,2764.0,270.6801,270.7783,270.5033,270.6997,2764.0
2024-12-03 15:05:00,275.57,275.88,275.56,275.86,6791.0,270.6604,270.9649,270.6506,270.9453,6791.0
2024-12-03 15:10:00,275.79,275.86,275.61,275.74,7192.0,270.8765,270.9453,270.6997,270.8274,7192.0
2024-12-03 15:15:00,275.91,275.96,275.81,275.96,6482.0,270.9944,271.0435,270.8962,271.0435,6482.0
2024-12-03 15:20:00,275.96,276.05,275.87,275.95,5522.0,271.0435,271.1319,270.9551,271.0337,5522.0
2024-12-03 15:25:00,275.94,276.2,275.88,276.12,5566.0,271.0238,271.2792,270.9649,271.2006,5566.0
2024-12-03 15:30:00,276.12,276.16,275.93,275.97,4405.0,271.2006,271.2399,271.014,271.0533,4405.0
2024-12-03 15:35:00,275.98,276.11,275.79,275.79,5266.0,271.0631,271.1908,270.8765,270.8765,5266.0
2024-12-03 15:40:00,275.83,275.93,275.51,275.54,2540.0,270.9158,271.014,270.6015,270.631,2540.0
2024-12-03 15:45:00,275.5,275.85,275.48,275.76,7206.0,270.5917,270.9354,270.572,270.847,7206.0
2024-12-03 15:50:00,275.76,276.25,275.7,276.08,15468.0,270.847,271.3283,270.7881,271.1613,15468.0
2024-12-03 15:55:00,276.02,276.34,275.76,276.08,46899.0,271.1024,271.4167,270.847,271.1613,46899.0
2024-12-04 09:30:00,275.44,276.44,275.14,275.34,8160.0,270.5327,271.5149,270.2381,270.4345,8160.0
2024-12-04 09:35:00,275.44,275.44,275.43,275.44,100.0,270.5327,270.5327,270.5229,270.5327,100.0
2024-12-04 09:40:00,275.82,276.0,275.31,275.31,1100.0,270.906,271.0828,270.4051,270.4051,1100.0
2024-12-04 09:45:00,275.31,275.6,274.79,275.22,5616.0,270.4051,270.6899,269.8943,270.3167,5616.0
2024-12-04 09:50:00,275.5,276.07,275.5,275.92,6172.0,270.5917,271.1515,270.5917,271.0042,6172.0
2024-12-04 09:55:00,275.94,276.31,275.94,276.23,4704.0,271.0238,271.3872,271.0238,271.3087,4704.0
2024-12-04 10:00:00,275.96,276.05,275.55,275.55,6188.0,271.0435,271.1319,270.6408,270.6408,6188.0
2024-12-04 10:05:00,275.62,275.95,275.54,275.78,1880.0,270.7095,271.0337,270.631,270.8667,1880.0
2024-12-04 10:10:00,276.06,276.09,275.35,275.39,6590.0,271.1417,271.1712,270.4444,270.4836,6590.0
2024-12-04 10:15:00,275.3,275.38,274.9,274.94,4480.0,270.3952,270.4738,270.0024,270.0417,4480.0
2024-12-04 10:20:00,274.97,274.97,274.96,274.97,200.0,270.0711,270.0711,270.0613,270.0711,200.0
2024-12-04 10:25:00,275.25,275.59,275.25,275.48,2978.0,270.3461,270.6801,270.3461,270.572,2978.0
2024-12-04 10:30:00,275.52,275.58,275.32,275.58,2872.0,270.6113,270.6703,270.4149,270.6703,2872.0
2024-12-04 10:35:00,275.58,276.06,275.58,275.94,2189.0,270.6703,271.1417,270.6703,271.0238,2189.0
2024-12-04 10:40:00,275.99,276.01,275.64,275.98,3326.0,271.0729,271.0926,270.7292,271.0631,3326.0
2024-12-04 10:45:00,275.84,275.88,275.53,275.65,4037.0,270.9256,270.9649,270.6211,270.739,4037.0
2024-12-04 10:50:00,275.59,275.65,275.48,275.58,4505.0,270.6801,270.739,270.572,270.6703,4505.0
2024-12-04 10:55:00,275.57,276.0,275.47,276.0,4579.0,270.6604,271.0828,270.5622,271.0828,4579.0
2024-12-04 11:00:00,275.9,276.11,275.8,275.99,3229.0,270.9846,271.1908,270.8863,271.0729,3229.0
2024-12-04 11:05:00,275.99,276.03,275.75,275.9,4063.0,271.0729,271.1122,270.8372,270.9846,4063.0
2024-12-04 11:10:00,276.06,276.12,275.98,275.98,2000.0,271.1417,271.2006,271.0631,271.0631,2000.0
2024-12-04 11:15:00,276.13,276.61,276.13,276.61,1804.0,271.2105,271.6819,271.2105,271.6819,1804.0
2024-12-04 11:20:00,276.6,276.75,276.45,276.58,3518.0,271.6721,271.8194,271.5248,271.6524,3518.0
2024-12-04 11:25:00,276.68,276.83,276.49,276.83,4492.0,271.7507,271.898,271.564,271.898,4492.0
2024-12-04 11:30:00,276.8,277.32,276.8,277.32,2685.0,271.8685,272.3793,271.8685,272.3793,2685.0
2024-12-04 11:35:00,277.24,277.29,276.98,277.29,3051.0,272.3007,272.3498,272.0453,272.3498,3051.0
2024-12-04 11:40:00,277.14,277.25,277.04,277.12,2675.0,272.2025,272.3105,272.1042,272.1828,2675.0
2024-12-04 11:45:00,277.21,277.25,277.11,277.14,1800.0,272.2712,272.3105,272.173,272.2025,1800.0
2024-12-04 11:50:00,277.17,277.38,277.16,277.21,5079.0,272.2319,272.4382,272.2221,272.2712,5079.0
2024-12-04 11:55:00,277.26,277.31,276.76,276.76,1929.0,272.3203,272.3694,271.8292,271.8292,1929.0
2024-12-04 12:00:00,276.76,276.81,276.49,276.64,2933.0,271.8292,271.8783,271.564,271.7114,2933.0
2024-12-04 12:05:00,276.51,276.66,276.51,276.66,454.0,271.5837,271.731,271.5837,271.731,454.0
2024-12-04 12:10:00,276.66,276.66,276.49,276.6,2539.0,271.731,271.731,271.564,271.6721,2539.0
2024-12-04 12:15:00,276.55,276.58,276.36,276.37,1201.0,271.623,271.6524,271.4364,271.4462,1201.0
2024-12-04 12:20:00,276.3,276.56,276.26,276.45,2376.0,271.3774,271.6328,271.3381,271.5248,2376.0
2024-12-04 12:25:00,276.47,276.54,276.36,276.53,1044.0,271.5444,271.6132,271.4364,271.6033,1044.0
2024-12-04 12:30:00,276.55,276.55,276.29,276.29,1411.0,271.623,271.623,271.3676,271.3676,1411.0
2024-12-04 12:35:00,276.28,276.36,276.24,276.36,2411.0,271.3578,271.4364,271.3185,271.4364,2411.0
2024-12-04 12:40:00,276.28,276.77,276.23,276.76,4243.0,271.3578,271.8391,271.3087,271.8292,4243.0
2024-12-04 12:45:00,276.77,276.78,276.43,276.44,2451.0,271.8391,271.8489,271.5051,271.5149,2451.0
2024-12-04 12:50:00,276.49,276.56,276.49,276.55,701.0,271.564,271.6328,271.564,271.623,701.0
2024-12-04 12:55:00,276.52,276.52,276.31,276.34,1857.0,271.5935,271.5935,271.3872,271.4167,1857.0
2024-12-04 13:00:00,276.3,276.35,276.17,276.23,3021.0,271.3774,271.4265,271.2497,271.3087,3021.0
2024-12-04 13:05:00,276.14,276.28,276.14,276.22,2607.0,271.2203,271.3578,271.2203,271.2989,2607.0
2024-12-04 13:10:00,276.12,276.29,276.12,276.24,4615.0,271.2006,271.3676,271.2006,271.3185,4615.0
2024-12-04 13:15:00,276.27,276.29,276.12,276.13,2777.0,271.348,271.3676,271.2006,271.2105,2777.0
2024-12-04 13:20:00,276.15,276.17,275.87,275.87,3106.0,271.2301,271.2497,270.9551,270.9551,3106.0
2024-12-04 13:25:00,275.9,275.97,275.81,275.95,2851.0,270.9846,271.0533,270.8962,271.0337,2851.0
2024-12-04 13:30:00,275.81,275.91,275.22,275.44,12614.0,270.8962,270.9944,270.3167,270.5327,12614.0
2024-12-04 13:35:00,275.45,275.72,275.45,275.71,3015.0,270.5426,270.8078,270.5426,270.7979,3015.0
2024-12-04 13:40:00,275.63,275.67,275.33,275.5,4846.0,270.7194,270.7587,270.4247,270.5917,4846.0
2024-12-04 13:45:00,275.5,275.7,275.5,275.62,3780.0,270.5917,270.7881,270.5917,270.7095,3780.0
2024-12-04 13:50:00,275.63,275.84,275.53,275.84,2154.0,270.7194,270.9256,270.6211,270.9256,2154.0
2024-12-04 13:55:00,275.84,275.9,275.72,275.72,1562.0,270.9256,270.9846,270.8078,270.8078,1562.0
2024-12-04 14:00:00,275.71,275.94,275.7,275.87,4686.0,270.7979,271.0238,270.7881,270.9551,4686.0
2024-12-04 14:05:00,275.9,275.97,275.31,275.57,7371.0,270.9846,271.0533,270.4051,270.6604,7371.0
2024-12-04 14:10:00,275.57,275.63,275.36,275.53,1608.0,270.6604,270.7194,270.4542,270.6211,1608.0
2024-12-04 14:15:00,275.69,275.69,275.14,275.34,4609.0,270.7783,270.7783,270.2381,270.4345,4609.0
2024-12-04 14:20:00,275.36,275.76,275.36,275.75,2713.0,270.4542,270.847,270.4542,270.8372,2713.0
2024-12-04 14:25:00,275.64,275.67,275.36,275.36,1660.0,270.7292,270.7587,270.4542,270.4542,1660.0
2024-12-04 14:30:00,275.43,275.65,275.36,275.65,1937.0,270.5229,270.739,270.4542,270.739,1937.0
2024-12-04 14:35:00,275.68,275.86,275.66,275.78,2859.0,270.7685,270.9453,270.7488,270.8667,2859.0
2024-12-04 14:40:00,275.72,275.76,275.56,275.75,2766.0,270.8078,270.847,270.6506,270.8372,2766.0
2024-12-04 14:45:00,275.68,275.74,275.47,275.47,2038.0,270.7685,270.8274,270.5622,270.5622,2038.0
2024-12-04 14:50:00,275.51,275.57,275.4,275.55,1501.0,270.6015,270.6604,270.4935,270.6408,1501.0
2024-12-04 14:55:00,275.57,275.61,275.46,275.54,4726.0,270.6604,270.6997,270.5524,270.631,4726.0
2024-12-04 15:00:00,275.57,275.58,275.42,275.44,1289.0,270.6604,270.6703,270.5131,270.5327,1289.0
2024-12-04 15:05:00,275.54,275.69,275.53,275.57,4042.0,270.631,270.7783,270.6211,270.6604,4042.0
2024-12-04 15:10:00,275.73,275.92,275.73,275.81,1925.0,270.8176,271.0042,270.8176,270.8962,1925.0
2024-12-04 15:15:00,275.83,275.84,275.56,275.62,2411.0,270.9158,270.9256,270.6506,270.7095,2411.0
2024-12-04 15:20:00,275.56,275.71,275.56,275.66,2273.0,270.6506,270.7979,270.6506,270.7488,2273.0
2024-12-04 15:25:00,275.66,275.77,275.51,275.62,3160.0,270.7488,270.8569,270.6015,270.7095,3160.0
2024-12-04 15:30:00,275.56,275.64,275.45,275.58,3686.0,270.6506,270.7292,270.5426,270.6703,3686.0
2024-12-04 15:35:00,275.62,275.81,275.56,275.8,4007.0,270.7095,270.8962,270.6506,270.8863,4007.0
2024-12-04 15:40:00,275.76,275.91,275.54,275.54,4454.0,270.847,270.9944,270.631,270.631,4454.0
2024-12-04 15:45:00,275.56,276.03,275.49,276.03,11513.0,270.6506,271.1122,270.5819,271.1122,11513.0
2024-12-04 15:50:00,276.23,276.35,275.85,275.86,8294.0,271.3087,271.4265,270.9354,270.9453,8294.0
2024-12-04 15:55:00,275.88,276.14,275.68,275.9,28040.0,270.9649,271.2203,270.7685,270.9846,28040.0
2024-12-05 09:30:00,277.07,278.21,276.97,277.55,12484.0,272.1337,273.2534,272.0355,272.6052,12484.0
2024-12-05 09:35:00,277.22,277.22,275.97,276.42,1909.0,272.281,272.281,271.0533,271.4953,1909.0
2024-12-05 09:40:00,276.86,276.95,276.54,276.88,2060.0,271.9274,272.0158,271.6132,271.9471,2060.0
2024-12-05 09:45:00,276.81,276.9,276.53,276.77,8741.0,271.8783,271.9667,271.6033,271.8391,8741.0
2024-12-05 09:50:00,276.77,277.0,276.5,276.53,5448.0,271.8391,272.065,271.5739,271.6033,5448.0
2024-12-05 09:55:00,276.75,277.15,276.55,276.75,9414.0,271.8194,272.2123,271.623,271.8194,9414.0
2024-12-05 10:00:00,276.88,277.36,276.85,276.85,4225.0,271.9471,272.4185,271.9176,271.9176,4225.0
2024-12-05 10:05:00,277.0,277.0,276.15,276.22,2360.0,272.065,272.065,271.2301,271.2989,2360.0
2024-12-05 10:10:00,276.22,276.22,275.61,275.67,1619.0,271.2989,271.2989,270.6997,270.7587,1619.0
2024-12-05 10:15:00,275.64,275.96,275.34,275.62,4855.0,270.7292,271.0435,270.4345,270.7095,4855.0
2024-12-05 10:20:00,275.83,276.08,275.67,275.9,3063.0,270.9158,271.1613,270.7587,270.9846,3063.0
2024-12-05 10:25:00,275.9,276.09,275.3,275.32,4342.0,270.9846,271.1712,270.3952,270.4149,4342.0
2024-12-05 10:30:00,275.33,275.58,275.28,275.38,1273.0,270.4247,270.6703,270.3756,270.4738,1273.0
2024-12-05 10:35:00,275.39,275.39,274.89,274.89,1674.0,270.4836,270.4836,269.9925,269.9925,1674.0
2024-12-05 10:40:00,274.84,275.07,274.75,274.79,3903.0,269.9434,270.1693,269.855,269.8943,3903.0
2024-12-05 10:45:00,274.95,275.18,274.86,275.17,1219.0,270.0515,270.2774,269.9631,270.2676,1219.0
2024-12-05 10:50:00,275.25,275.39,275.25,275.25,1993.0,270.3461,270.4836,270.3461,270.3461,1993.0
2024-12-05 10:55:00,275.24,275.28,275.09,275.21,2738.0,270.3363,270.3756,270.189,270.3068,2738.0
2024-12-05 11:00:00,275.19,275.21,274.98,275.21,2541.0,270.2872,270.3068,270.0809,270.3068,2541.0
2024-12-05 11:05:00,275.21,275.22,274.9,274.9,1990.0,270.3068,270.3167,270.0024,270.0024,1990.0
2024-12-05 11:10:00,275.21,275.21,274.99,274.99,896.0,270.3068,270.3068,270.0908,270.0908,896.0
2024-12-05 11:15:00,275.1,275.21,274.76,274.76,2968.0,270.1988,270.3068,269.8649,269.8649,2968.0
2024-12-05 11:20:00,274.89,275.06,274.89,275.05,1210.0,269.9925,270.1595,269.9925,270.1497,1210.0
2024-12-05 11:25:00,275.25,275.51,275.25,275.43,1000.0,270.3461,270.6015,270.3461,270.5229,1000.0
2024-12-05 11:30:00,275.45,275.46,275.24,275.24,1075.0,270.5426,270.5524,270.3363,270.3363,1075.0
2024-12-05 11:35:00,275.24,275.4,275.08,275.4,4123.0,270.3363,270.4935,270.1792,270.4935,4123.0
2024-12-05 11:40:00,275.3,275.3,275.13,275.13,751.0,270.3952,270.3952,270.2283,270.2283,751.0
2024-12-05 11:45:00,275.13,275.13,274.94,275.0,1349.0,270.2283,270.2283,270.0417,270.1006,1349.0
2024-12-05 11:50:00,274.95,274.99,274.83,274.83,300.0,270.0515,270.0908,269.9336,269.9336,300.0
2024-12-05 11:55:00,274.93,275.02,274.64,274.93,4366.0,270.0318,270.1202,269.747,270.0318,4366.0
2024-12-05 12:00:00,274.83,274.83,274.83,274.83,528.0,269.9336,269.9336,269.9336,269.9336,528.0
2024-12-05 12:05:00,274.93,274.95,274.75,274.75,4279.0,270.0318,270.0515,269.855,269.855,4279.0
2024-12-05 12:10:00,274.75,274.8,274.58,274.69,1757.0,269.855,269.9042,269.6881,269.7961,1757.0
2024-12-05 12:15:00,274.67,274.69,274.56,274.57,1555.0,269.7765,269.7961,269.6684,269.6782,1555.0
2024-12-05 12:20:00,274.48,274.66,274.48,274.66,733.0,269.5899,269.7666,269.5899,269.7666,733.0
2024-12-05 12:25:00,274.66,274.95,274.66,274.95,3946.0,269.7666,270.0515,269.7666,270.0515,3946.0
2024-12-05 12:30:00,274.85,274.98,274.8,274.98,833.0,269.9533,270.0809,269.9042,270.0809,833.0
2024-12-05 12:35:00,275.03,275.08,274.9,275.07,2819.0,270.1301,270.1792,270.0024,270.1693,2819.0
2024-12-05 12:40:00,275.13,275.2,275.09,275.19,421.0,270.2283,270.297,270.189,270.2872,421.0
2024-12-05 12:45:00,275.21,275.3,275.21,275.3,1849.0,270.3068,270.3952,270.3068,270.3952,1849.0
2024-12-05 12:50:00,275.41,275.59,275.41,275.57,1352.0,270.5033,270.6801,270.5033,270.6604,1352.0
2024-12-05 12:55:00,275.66,275.66,275.5,275.6,1129.0,270.7488,270.7488,270.5917,270.6899,1129.0
2024-12-05 13:00:00,275.59,275.62,275.47,275.61,1233.0,270.6801,270.7095,270.5622,270.6997,1233.0
2024-12-05 13:05:00,275.66,275.68,275.41,275.41,2185.0,270.7488,270.7685,270.5033,270.5033,2185.0
2024-12-05 13:10:00,275.62,275.62,275.56,275.57,1552.0,270.7095,270.7095,270.6506,270.6604,1552.0
2024-12-05 13:15:00,275.63,275.81,275.63,275.72,1822.0,270.7194,270.8962,270.7194,270.8078,1822.0
2024-12-05 13:20:00,275.64,275.64,275.35,275.41,1201.0,270.7292,270.7292,270.4444,270.5033,1201.0
2024-12-05 13:25:00,275.42,275.69,275.39,275.69,2360.0,270.5131,270.7783,270.4836,270.7783,2360.0
2024-12-05 13:30:00,275.53,275.57,275.03,275.16,9592.0,270.6211,270.6604,270.1301,270.2577,9592.0
2024-12-05 13:35:00,275.05,275.32,274.91,274.91,4566.0,270.1497,270.4149,270.0122,270.0122,4566.0
2024-12-05 13:40:00,275.16,275.3,275.16,275.25,1415.0,270.2577,270.3952,270.2577,270.3461,1415.0
2024-12-05 13:45:00,275.25,275.34,275.21,275.34,1480.0,270.3461,270.4345,270.3068,270.4345,1480.0
2024-12-05 13:50:00,275.17,275.31,275.05,275.29,1438.0,270.2676,270.4051,270.1497,270.3854,1438.0
2024-12-05 13:55:00,275.2,275.21,274.97,275.16,1321.0,270.297,270.3068,270.0711,270.2577,1321.0
2024-12-05 14:00:00,275.09,275.17,274.79,274.84,1473.0,270.189,270.2676,269.8943,269.9434,1473.0
2024-12-05 14:05:00,274.92,275.12,274.77,275.12,876.0,270.022,270.2184,269.8747,270.2184,876.0
2024-12-05 14:10:00,275.03,275.03,274.77,274.81,2629.0,270.1301,270.1301,269.8747,269.914,2629.0
2024-12-05 14:15:00,274.76,274.77,274.52,274.55,707.0,269.8649,269.8747,269.6291,269.6586,707.0
2024-12-05 14:20:00,274.55,274.81,274.49,274.76,1790.0,269.6586,269.914,269.5997,269.8649,1790.0
2024-12-05 14:25:00,274.72,274.85,274.58,274.6,2330.0,269.8256,269.9533,269.6881,269.7077,2330.0
2024-12-05 14:30:00,274.56,274.77,274.56,274.76,1806.0,269.6684,269.8747,269.6684,269.8649,1806.0
2024-12-05 14:35:00,274.69,275.03,274.69,275.03,2760.0,269.7961,270.1301,269.7961,270.1301,2760.0
2024-12-05 14:40:00,274.98,274.98,274.9,274.91,2626.0,270.0809,270.0809,270.0024,270.0122,2626.0
2024-12-05 14:45:00,275.02,275.17,275.01,275.17,1805.0,270.1202,270.2676,270.1104,270.2676,1805.0
2024-12-05 14:50:00,275.13,275.13,274.89,275.09,2460.0,270.2283,270.2283,269.9925,270.189,2460.0
2024-12-05 14:55:00,275.07,275.15,274.99,274.99,2136.0,270.1693,270.2479,270.0908,270.0908,2136.0
2024-12-05 15:00:00,274.94,275.0,274.85,274.88,4672.0,270.0417,270.1006,269.9533,269.9827,4672.0
2024-12-05 15:05:00,274.86,274.96,274.8,274.91,4053.0,269.9631,270.0613,269.9042,270.0122,4053.0
2024-12-05 15:10:00,274.91,274.96,274.84,274.91,8855.0,270.0122,270.0613,269.9434,270.0122,8855.0
2024-12-05 15:15:00,274.9,275.11,274.88,275.05,5778.0,270.0024,270.2086,269.9827,270.1497,5778.0
2024-12-05 15:20:00,275.04,275.21,275.03,275.13,5212.0,270.1399,270.3068,270.1301,270.2283,5212.0
2024-12-05 15:25:00,275.06,275.11,274.87,274.97,3284.0,270.1595,270.2086,269.9729,270.0711,3284.0
2024-12-05 15:30:00,274.9,275.14,274.9,275.13,6748.0,270.0024,270.2381,270.0024,270.2283,6748.0
2024-12-05 15:35:00,275.09,275.41,275.09,275.41,4578.0,270.189,270.5033,270.189,270.5033,4578.0
2024-12-05 15:40:00,275.27,275.34,275.11,275.22,7361.0,270.3658,270.4345,270.2086,270.3167,7361.0
2024-12-05 15:45:00,275.28,275.48,275.18,275.35,3290.0,270.3756,270.572,270.2774,270.4444,3290.0
2024-12-05 15:50:00,275.34,275.34,274.99,275.21,7618.0,270.4345,270.4345,270.0908,270.3068,7618.0
2024-12-05 15:55:00,275.21,275.34,274.88,275.29,43685.0,270.3068,270.4345,269.9827,270.3854,43685.0
2024-12-06 09:30:00,276.46,277.24,275.74,276.7,11511.0,271.5346,272.3007,270.8274,271.7703,11511.0
2024-12-06 09:35:00,276.94,276.94,276.38,276.74,2909.0,272.006,272.006,271.456,271.8096,2909.0
2024-12-06 09:40:00,276.32,276.74,276.27,276.27,1724.0,271.3971,271.8096,271.348,271.348,1724.0
2024-12-06 09:45:00,275.83,275.92,275.5,275.5,2423.0,270.9158,271.0042,270.5917,270.5917,2423.0
2024-12-06 09:50:00,275.65,275.87,275.23,275.5,4305.0,270.739,270.9551,270.3265,270.5917,4305.0
2024-12-06 09:55:00,275.29,275.86,275.29,275.86,4862.0,270.3854,270.9453,270.3854,270.9453,4862.0
2024-12-06 10:00:00,275.61,275.92,275.53,275.92,5417.0,270.6997,271.0042,270.6211,271.0042,5417.0
2024-12-06 10:05:00,276.05,276.41,275.86,276.41,1413.0,271.1319,271.4855,270.9453,271.4855,1413.0
2024-12-06 10:10:00,276.12,276.14,275.91,275.93,8369.0,271.2006,271.2203,270.9944,271.014,8369.0
2024-12-06 10:15:00,275.65,275.97,275.52,275.7,1804.0,270.739,271.0533,270.6113,270.7881,1804.0
2024-12-06 10:20:00,275.73,276.38,275.46,276.1,1304.0,270.8176,271.456,270.5524,271.181,1304.0
2024-12-06 10:25:00,275.92,276.01,275.75,275.75,679.0,271.0042,271.0926,270.8372,270.8372,679.0
2024-12-06 10:30:00,275.98,275.99,275.66,275.73,852.0,271.0631,271.0729,270.7488,270.8176,852.0
2024-12-06 10:35:00,275.88,275.98,275.68,275.69,2897.0,270.9649,271.0631,270.7685,270.7783,2897.0
2024-12-06 10:40:00,275.74,275.94,275.74,275.76,580.0,270.8274,271.0238,270.8274,270.847,580.0
2024-12-06 10:45:00,275.79,275.79,275.6,275.6,963.0,270.8765,270.8765,270.6899,270.6899,963.0
2024-12-06 10:50:00,275.45,275.93,275.45,275.93,866.0,270.5426,271.014,270.5426,271.014,866.0
2024-12-06 10:55:00,275.77,276.0,275.74,276.0,2771.0,270.8569,271.0828,270.8274,271.0828,2771.0
2024-12-06 11:00:00,275.83,275.83,275.81,275.81,200.0,270.9158,270.9158,270.8962,270.8962,200.0
2024-12-06 11:05:00,275.69,275.69,275.09,275.09,2858.0,270.7783,270.7783,270.189,270.189,2858.0
2024-12-06 11:10:00,275.08,275.33,274.98,275.19,3013.0,270.1792,270.4247,270.0809,270.2872,3013.0
2024-12-06 11:15:00,275.13,275.13,274.64,274.67,3191.0,270.2283,270.2283,269.747,269.7765,3191.0
2024-12-06 11:20:00,274.61,274.67,274.46,274.67,2426.0,269.7175,269.7765,269.5702,269.7765,2426.0
2024-12-06 11:25:00,274.75,274.75,274.72,274.75,543.0,269.855,269.855,269.8256,269.855,543.0
2024-12-06 11:30:00,274.59,274.69,274.51,274.69,1104.0,269.6979,269.7961,269.6193,269.7961,1104.0
2024-12-06 11:35:00,274.53,274.54,274.52,274.53,1622.0,269.639,269.6488,269.6291,269.639,1622.0
2024-12-06 11:40:00,274.49,274.55,274.48,274.55,546.0,269.5997,269.6586,269.5899,269.6586,546.0
2024-12-06 11:45:00,274.66,274.66,274.34,274.35,867.0,269.7666,269.7666,269.4523,269.4622,867.0
2024-12-06 11:50:00,274.69,274.78,274.66,274.67,689.0,269.7961,269.8845,269.7666,269.7765,689.0
2024-12-06 11:55:00,274.79,275.23,274.79,275.06,1816.0,269.8943,270.3265,269.8943,270.1595,1816.0
2024-12-06 12:00:00,275.06,275.07,274.91,274.91,1865.0,270.1595,270.1693,270.0122,270.0122,1865.0
2024-12-06 12:05:00,274.83,275.08,274.79,275.08,1965.0,269.9336,270.1792,269.8943,270.1792,1965.0
2024-12-06 12:10:00,275.0,275.27,274.8,274.84,8333.0,270.1006,270.3658,269.9042,269.9434,8333.0
2024-12-06 12:15:00,274.76,274.87,274.76,274.76,399.0,269.8649,269.9729,269.8649,269.8649,399.0
2024-12-06 12:20:00,274.9,275.06,274.9,274.94,531.0,270.0024,270.1595,270.0024,270.0417,531.0
2024-12-06 12:25:00,275.1,275.35,274.91,275.28,3972.0,270.1988,270.4444,270.0122,270.3756,3972.0
2024-12-06 12:30:00,275.22,275.48,275.2,275.28,1300.0,270.3167,270.572,270.297,270.3756,1300.0
2024-12-06 12:35:00,275.12,275.12,274.96,274.96,1158.0,270.2184,270.2184,270.0613,270.0613,1158.0
2024-12-06 12:40:00,274.8,275.12,274.8,275.12,1933.0,269.9042,270.2184,269.9042,270.2184,1933.0
2024-12-06 12:45:00,275.13,275.18,274.93,274.93,1941.0,270.2283,270.2774,270.0318,270.0318,1941.0
2024-12-06 12:50:00,275.0,275.09,275.0,275.09,473.0,270.1006,270.189,270.1006,270.189,473.0
2024-12-06 12:55:00,275.13,275.34,275.01,275.34,1386.0,270.2283,270.4345,270.1104,270.4345,1386.0
2024-12-06 13:00:00,275.17,275.22,275.09,275.22,1192.0,270.2676,270.3167,270.189,270.3167,1192.0
2024-12-06 13:05:00,275.44,275.81,275.44,275.61,6966.0,270.5327,270.8962,270.5327,270.6997,6966.0
2024-12-06 13:10:00,275.58,275.62,275.32,275.41,3969.0,270.6703,270.7095,270.4149,270.5033,3969.0
2024-12-06 13:15:00,275.4,275.43,275.23,275.43,2197.0,270.4935,270.5229,270.3265,270.5229,2197.0
2024-12-06 13:20:00,275.34,275.34,275.25,275.25,3771.0,270.4345,270.4345,270.3461,270.3461,3771.0
2024-12-06 13:25:00,275.27,275.34,275.23,275.24,750.0,270.3658,270.4345,270.3265,270.3363,750.0
2024-12-06 13:30:00,275.13,275.13,275.06,275.06,515.0,270.2283,270.2283,270.1595,270.1595,515.0
2024-12-06 13:35:00,275.06,275.2,275.06,275.15,1179.0,270.1595,270.297,270.1595,270.2479,1179.0
2024-12-06 13:40:00,275.19,275.22,275.1,275.1,2633.0,270.2872,270.3167,270.1988,270.1988,2633.0
2024-12-06 13:45:00,275.16,275.33,275.16,275.21,1020.0,270.2577,270.4247,270.2577,270.3068,1020.0
2024-12-06 13:50:00,275.18,275.43,275.12,275.43,2464.0,270.2774,270.5229,270.2184,270.5229,2464.0
2024-12-06 13:55:00,275.43,275.44,275.38,275.44,1256.0,270.5229,270.5327,270.4738,270.5327,1256.0
2024-12-06 14:00:00,275.33,275.33,275.0,275.0,1736.0,270.4247,270.4247,270.1006,270.1006,1736.0
2024-12-06 14:05:00,275.14,275.16,274.9,275.03,2744.0,270.2381,270.2577,270.0024,270.1301,2744.0
2024-12-06 14:10:00,275.02,275.04,274.89,275.03,1856.0,270.1202,270.1399,269.9925,270.1301,1856.0
2024-12-06 14:15:00,274.96,275.0,274.91,274.93,1018.0,270.0613,270.1006,270.0122,270.0318,1018.0
2024-12-06 14:20:00,274.97,274.97,274.85,274.85,300.0,270.0711,270.0711,269.9533,269.9533,300.0
2024-12-06 14:25:00,275.04,275.04,274.85,274.97,1160.0,270.1399,270.1399,269.9533,270.0711,1160.0
2024-12-06 14:30:00,275.04,275.08,274.68,274.68,3815.0,270.1399,270.1792,269.7863,269.7863,3815.0
2024-12-06 14:35:00,274.68,274.79,274.68,274.75,900.0,269.7863,269.8943,269.7863,269.855,900.0
2024-12-06 14:40:00,274.78,274.9,274.76,274.9,3098.0,269.8845,270.0024,269.8649,270.0024,3098.0
2024-12-06 14:45:00,274.89,275.0,274.76,274.76,1562.0,269.9925,270.1006,269.8649,269.8649,1562.0
2024-12-06 14:50:00,274.86,274.91,274.81,274.81,481.0,269.9631,270.0122,269.914,269.914,481.0
2024-12-06 14:55:00,274.86,274.86,274.67,274.72,1428.0,269.9631,269.9631,269.7765,269.8256,1428.0
2024-12-06 15:00:00,274.61,274.67,274.43,274.43,1078.0,269.7175,269.7765,269.5407,269.5407,1078.0
2024-12-06 15:05:00,274.39,274.44,274.37,274.38,1509.0,269.5015,269.5506,269.4818,269.4916,1509.0
2024-12-06 15:10:00,274.5,274.65,274.5,274.65,1943.0,269.6095,269.7568,269.6095,269.7568,1943.0
2024-12-06 15:15:00,274.57,274.67,274.25,274.26,2226.0,269.6782,269.7765,269.3639,269.3738,2226.0
2024-12-06 15:20:00,274.36,274.36,274.06,274.07,2127.0,269.472,269.472,269.1773,269.1872,2127.0
2024-12-06 15:25:00,274.11,274.28,274.0,274.0,1909.0,269.2264,269.3934,269.1184,269.1184,1909.0
2024-12-06 15:30:00,274.0,274.0,273.77,273.96,4586.0,269.1184,269.1184,268.8925,269.0791,4586.0
2024-12-06 15:35:00,274.01,274.19,273.74,273.74,10112.0,269.1282,269.305,268.863,268.863,10112.0
2024-12-06 15:40:00,273.81,273.87,273.59,273.65,2733.0,268.9318,268.9907,268.7157,268.7746,2733.0
2024-12-06 15:45:00,273.79,273.85,273.68,273.69,3631.0,268.9121,268.9711,268.8041,268.8139,3631.0
2024-12-06 15:50:00,273.68,273.77,273.42,273.43,7713.0,268.8041,268.8925,268.5487,268.5586,7713.0
2024-12-06 15:55:00,273.42,273.64,273.3,273.55,26740.0,268.5487,268.7648,268.4309,268.6764,26740.0
2024-12-09 09:30:00,273.95,275.15,273.33,275.14,11681.0,269.0693,270.2479,268.4603,270.2381,11681.0
2024-12-09 09:35:00,274.52,275.42,274.52,275.42,1613.0,269.6291,270.5131,269.6291,270.5131,1613.0
2024-12-09 09:40:00,274.64,275.26,274.28,275.24,2638.0,269.747,270.356,269.3934,270.3363,2638.0
2024-12-09 09:45:00,275.31,275.5,274.92,275.25,3613.0,270.4051,270.5917,270.022,270.3461,3613.0
2024-12-09 09:50:00,275.25,275.3,274.74,274.74,719.0,270.3461,270.3952,269.8452,269.8452,719.0
2024-12-09 09:55:00,274.87,275.27,274.83,275.27,1900.0,269.9729,270.3658,269.9336,270.3658,1900.0
2024-12-09 10:00:00,275.03,275.29,274.39,275.18,3401.0,270.1301,270.3854,269.5015,270.2774,3401.0
2024-12-09 10:05:00,275.21,275.39,275.08,275.23,2668.0,270.3068,270.4836,270.1792,270.3265,2668.0
2024-12-09 10:10:00,275.24,275.62,275.16,275.16,3093.0,270.3363,270.7095,270.2577,270.2577,3093.0
2024-12-09 10:15:00,275.42,275.48,275.33,275.48,423.0,270.5131,270.572,270.4247,270.572,423.0
2024-12-09 10:20:00,275.35,275.6,275.34,275.49,1710.0,270.4444,270.6899,270.4345,270.5819,1710.0
2024-12-09 10:25:00,275.56,275.64,275.39,275.51,1104.0,270.6506,270.7292,270.4836,270.6015,1104.0
2024-12-09 10:30:00,275.51,275.68,275.36,275.48,3713.0,270.6015,270.7685,270.4542,270.572,3713.0
2024-12-09 10:35:00,275.75,276.05,275.75,275.91,1407.0,270.8372,271.1319,270.8372,270.9944,1407.0
2024-12-09 10:40:00,275.9,275.9,275.28,275.45,3671.0,270.9846,270.9846,270.3756,270.5426,3671.0
2024-12-09 10:45:00,275.23,275.4,275.13,275.21,600.0,270.3265,270.4935,270.2283,270.3068,600.0
2024-12-09 10:50:00,275.34,275.64,275.32,275.59,1100.0,270.4345,270.7292,270.4149,270.6801,1100.0
2024-12-09 10:55:00,275.59,275.99,275.59,275.95,2797.0,270.6801,271.0729,270.6801,271.0337,2797.0
2024-12-09 11:00:00,276.15,276.24,275.74,275.92,7543.0,271.2301,271.3185,270.8274,271.0042,7543.0
2024-12-09 11:05:00,275.97,275.98,275.49,275.5,5881.0,271.0533,271.0631,270.5819,270.5917,5881.0
2024-12-09 11:10:00,275.5,275.79,275.34,275.34,4316.0,270.5917,270.8765,270.4345,270.4345,4316.0
2024-12-09 11:15:00,275.32,275.39,275.18,275.24,1307.0,270.4149,270.4836,270.2774,270.3363,1307.0
2024-12-09 11:20:00,275.25,275.26,275.0,275.0,1729.0,270.3461,270.356,270.1006,270.1006,1729.0
2024-12-09 11:25:00,275.2,275.55,274.91,275.05,4847.0,270.297,270.6408,270.0122,270.1497,4847.0
2024-12-09 11:30:00,274.83,274.83,274.82,274.82,300.0,269.9336,269.9336,269.9238,269.9238,300.0
2024-12-09 11:35:00,274.95,275.14,274.95,275.04,2869.0,270.0515,270.2381,270.0515,270.1399,2869.0
2024-12-09 11:40:00,275.15,275.43,275.05,275.43,1628.0,270.2479,270.5229,270.1497,270.5229,1628.0
2024-12-09 11:45:00,275.45,275.56,275.3,275.45,5377.0,270.5426,270.6506,270.3952,270.5426,5377.0
2024-12-09 11:50:00,275.4,275.58,275.3,275.3,744.0,270.4935,270.6703,270.3952,270.3952,744.0
2024-12-09 11:55:00,275.38,275.45,275.38,275.44,300.0,270.4738,270.5426,270.4738,270.5327,300.0
2024-12-09 12:00:00,275.44,275.54,275.03,275.03,2597.0,270.5327,270.631,270.1301,270.1301,2597.0
2024-12-09 12:05:00,274.99,275.29,274.92,274.92,500.0,270.0908,270.3854,270.022,270.022,500.0
2024-12-09 12:10:00,275.27,275.59,275.27,275.33,2539.0,270.3658,270.6801,270.3658,270.4247,2539.0
2024-12-09 12:15:00,275.44,275.59,275.3,275.44,3078.0,270.5327,270.6801,270.3952,270.5327,3078.0
2024-12-09 12:20:00,275.34,275.34,274.98,275.19,966.0,270.4345,270.4345,270.0809,270.2872,966.0
2024-12-09 12:25:00,275.2,275.31,274.94,275.21,1105.0,270.297,270.4051,270.0417,270.3068,1105.0
2024-12-09 12:30:00,275.21,275.27,274.96,274.96,4822.0,270.3068,270.3658,270.0613,270.0613,4822.0
2024-12-09 12:35:00,274.74,275.09,274.74,274.94,4095.0,269.8452,270.189,269.8452,270.0417,4095.0
2024-12-09 12:40:00,274.81,275.09,274.81,275.09,2360.0,269.914,270.189,269.914,270.189,2360.0
2024-12-09 12:45:00,275.0,275.09,274.93,274.94,5251.0,270.1006,270.189,270.0318,270.0417,5251.0
2024-12-09 12:50:00,274.89,274.99,274.89,274.99,369.0,269.9925,270.0908,269.9925,270.0908,369.0
2024-12-09 12:55:00,274.87,274.92,274.66,274.69,8923.0,269.9729,270.022,269.7666,269.7961,8923.0
2024-12-09 13:00:00,274.67,274.81,274.66,274.73,1100.0,269.7765,269.914,269.7666,269.8354,1100.0
2024-12-09 13:05:00,274.84,274.84,274.72,274.8,565.0,269.9434,269.9434,269.8256,269.9042,565.0
2024-12-09 13:10:00,274.77,274.86,274.77,274.83,1303.0,269.8747,269.9631,269.8747,269.9336,1303.0
2024-12-09 13:15:00,274.83,274.88,274.82,274.88,2100.0,269.9336,269.9827,269.9238,269.9827,2100.0
2024-12-09 13:20:00,274.89,274.95,274.78,274.87,1152.0,269.9925,270.0515,269.8845,269.9729,1152.0
2024-12-09 13:25:00,274.87,274.93,274.65,274.81,6811.0,269.9729,270.0318,269.7568,269.914,6811.0
2024-12-09 13:30:00,274.82,274.97,274.82,274.86,2215.0,269.9238,270.0711,269.9238,269.9631,2215.0
2024-12-09 13:35:00,274.74,274.95,274.7,274.86,2000.0,269.8452,270.0515,269.8059,269.9631,2000.0
2024-12-09 13:40:00,274.97,274.98,274.83,274.83,1240.0,270.0711,270.0809,269.9336,269.9336,1240.0
2024-12-09 13:45:00,274.8,274.91,274.8,274.89,1768.0,269.9042,270.0122,269.9042,269.9925,1768.0
2024-12-09 13:50:00,274.84,274.91,274.39,274.55,7262.0,269.9434,270.0122,269.5015,269.6586,7262.0
2024-12-09 13:55:00,274.44,274.5,274.39,274.42,3261.0,269.5506,269.6095,269.5015,269.5309,3261.0
2024-12-09 14:00:00,274.42,274.48,274.21,274.42,1618.0,269.5309,269.5899,269.3247,269.5309,1618.0
2024-12-09 14:05:00,274.44,274.57,274.39,274.4,2062.0,269.5506,269.6782,269.5015,269.5113,2062.0
2024-12-09 14:10:00,274.4,274.46,274.35,274.41,2047.0,269.5113,269.5702,269.4622,269.5211,2047.0
2024-12-09 14:15:00,274.39,274.41,274.25,274.32,2584.0,269.5015,269.5211,269.3639,269.4327,2584.0
2024-12-09 14:20:00,274.31,274.5,274.31,274.44,2803.0,269.4229,269.6095,269.4229,269.5506,2803.0
2024-12-09 14:25:00,274.44,274.5,274.42,274.5,1610.0,269.5506,269.6095,269.5309,269.6095,1610.0
2024-12-09 14:30:00,274.5,274.52,274.32,274.43,4015.0,269.6095,269.6291,269.4327,269.5407,4015.0
2024-12-09 14:35:00,274.43,274.52,274.33,274.5,3178.0,269.5407,269.6291,269.4425,269.6095,3178.0
2024-12-09 14:40:00,274.47,274.47,274.25,274.28,3716.0,269.58,269.58,269.3639,269.3934,3716.0
2024-12-09 14:45:00,274.28,274.36,274.19,274.28,4135.0,269.3934,269.472,269.305,269.3934,4135.0
2024-12-09 14:50:00,274.37,274.44,274.04,274.07,6277.0,269.4818,269.5506,269.1577,269.1872,6277.0
2024-12-09 14:55:00,274.07,274.17,273.86,274.0,8546.0,269.1872,269.2854,268.9809,269.1184,8546.0
2024-12-09 15:00:00,274.01,274.13,273.95,274.07,1850.0,269.1282,269.2461,269.0693,269.1872,1850.0
2024-12-09 15:05:00,274.07,274.1,273.83,274.0,4815.0,269.1872,269.2166,268.9514,269.1184,4815.0
2024-12-09 15:10:00,274.2,274.39,274.16,274.2,9170.0,269.3148,269.5015,269.2756,269.3148,9170.0
2024-12-09 15:15:00,274.2,274.26,274.12,274.26,2993.0,269.3148,269.3738,269.2363,269.3738,2993.0
2024-12-09 15:20:00,274.19,274.44,274.19,274.44,5289.0,269.305,269.5506,269.305,269.5506,5289.0
2024-12-09 15:25:00,274.36,274.53,274.3,274.53,5310.0,269.472,269.639,269.4131,269.639,5310.0
2024-12-09 15:30:00,274.6,274.61,274.45,274.6,5487.0,269.7077,269.7175,269.5604,269.7077,5487.0
2024-12-09 15:35:00,274.61,274.61,274.33,274.44,6139.0,269.7175,269.7175,269.4425,269.5506,6139.0
2024-12-09 15:40:00,274.48,274.48,274.22,274.23,5353.0,269.5899,269.5899,269.3345,269.3443,5353.0
2024-12-09 15:45:00,274.18,274.34,274.1,274.13,8796.0,269.2952,269.4523,269.2166,269.2461,8796.0
2024-12-09 15:50:00,274.13,274.13,273.7,273.76,15940.0,269.2461,269.2461,268.8237,268.8827,15940.0
2024-12-09 15:55:00,273.73,274.15,273.6,274.05,55759.0,268.8532,269.2657,268.7255,269.1675,55759.0
2024-12-10 09:30:00,273.84,274.05,271.03,271.42,28053.0,268.9613,269.1675,266.2013,266.5844,28053.0
2024-12-10 09:35:00,271.19,271.48,269.97,270.97,8609.0,266.3585,266.6433,265.1602,266.1424,8609.0
2024-12-10 09:40:00,270.9,270.9,270.05,270.47,9140.0,266.0736,266.0736,265.2388,265.6513,9140.0
2024-12-10 09:45:00,270.58,271.1,270.35,270.35,1997.0,265.7593,266.2701,265.5334,265.5334,1997.0
2024-12-10 09:50:00,270.68,271.01,270.49,270.81,4795.0,265.8576,266.1817,265.6709,265.9852,4795.0
2024-12-10 09:55:00,271.0,271.78,271.0,271.78,2910.0,266.1719,266.938,266.1719,266.938,2910.0
2024-12-10 10:00:00,271.76,271.77,270.79,270.79,4452.0,266.9183,266.9281,265.9656,265.9656,4452.0
2024-12-10 10:05:00,270.58,270.88,270.41,270.59,6832.0,265.7593,266.054,265.5924,265.7692,6832.0
2024-12-10 10:10:00,270.77,271.07,270.48,271.07,1300.0,265.9459,266.2406,265.6611,266.2406,1300.0
2024-12-10 10:15:00,271.12,271.52,271.12,271.5,1639.0,266.2897,266.6826,266.2897,266.6629,1639.0
2024-12-10 10:20:00,271.56,272.16,271.56,272.09,2057.0,266.7219,267.3112,266.7219,267.2424,2057.0
2024-12-10 10:25:00,272.03,272.07,271.48,271.48,4883.0,267.1835,267.2228,266.6433,266.6433,4883.0
2024-12-10 10:30:00,271.93,272.24,271.83,272.24,4012.0,267.0853,267.3898,266.9871,267.3898,4012.0
2024-12-10 10:35:00,272.24,272.34,271.9,271.91,4648.0,267.3898,267.488,267.0558,267.0656,4648.0
2024-12-10 10:40:00,271.96,272.43,271.95,272.43,2472.0,267.1147,267.5764,267.1049,267.5764,2472.0
2024-12-10 10:45:00,272.49,272.98,272.3,272.98,3792.0,267.6353,268.1166,267.4487,268.1166,3792.0
2024-12-10 10:50:00,272.84,273.01,272.84,272.87,2510.0,267.9791,268.146,267.9791,268.0085,2510.0
2024-12-10 10:55:00,273.0,273.15,272.87,273.08,6399.0,268.1362,268.2835,268.0085,268.2148,6399.0
2024-12-10 11:00:00,272.89,273.0,272.71,272.81,12363.0,268.0282,268.1362,267.8514,267.9496,12363.0
2024-12-10 11:05:00,272.89,273.42,272.72,273.31,6538.0,268.0282,268.5487,267.8612,268.4407,6538.0
2024-12-10 11:10:00,273.53,273.53,273.33,273.37,1450.0,268.6568,268.6568,268.4603,268.4996,1450.0
2024-12-10 11:15:00,273.42,273.47,273.13,273.31,1223.0,268.5487,268.5978,268.2639,268.4407,1223.0
2024-12-10 11:20:00,273.38,273.44,273.22,273.33,997.0,268.5094,268.5684,268.3523,268.4603,997.0
2024-12-10 11:25:00,273.5,273.91,273.46,273.91,3331.0,268.6273,269.03,268.588,269.03,3331.0
2024-12-10 11:30:00,273.83,273.84,273.69,273.81,1160.0,268.9514,268.9613,268.8139,268.9318,1160.0
2024-12-10 11:35:00,273.88,273.91,273.6,273.91,1150.0,269.0005,269.03,268.7255,269.03,1150.0
2024-12-10 11:40:00,273.92,274.36,273.91,274.36,2218.0,269.0398,269.472,269.03,269.472,2218.0
2024-12-10 11:45:00,274.2,274.2,273.51,273.51,2650.0,269.3148,269.3148,268.6371,268.6371,2650.0
2024-12-10 11:50:00,273.61,273.78,273.18,273.33,3232.0,268.7354,268.9023,268.313,268.4603,3232.0
2024-12-10 11:55:00,273.56,273.57,273.37,273.38,1675.0,268.6862,268.6961,268.4996,268.5094,1675.0
2024-12-10 12:00:00,273.5,273.74,273.39,273.4,2791.0,268.6273,268.863,268.5193,268.5291,2791.0
2024-12-10 12:05:00,273.52,273.81,273.52,273.77,1368.0,268.647,268.9318,268.647,268.8925,1368.0
2024-12-10 12:10:00,273.77,274.1,273.77,273.97,1117.0,268.8925,269.2166,268.8925,269.0889,1117.0
2024-12-10 12:15:00,274.01,274.1,274.01,274.1,1000.0,269.1282,269.2166,269.1282,269.2166,1000.0
2024-12-10 12:20:00,273.99,273.99,273.66,273.69,1945.0,269.1086,269.1086,268.7845,268.8139,1945.0
2024-12-10 12:25:00,273.67,273.97,273.66,273.97,2101.0,268.7943,269.0889,268.7845,269.0889,2101.0
2024-12-10 12:30:00,273.86,274.15,273.74,273.94,2389.0,268.9809,269.2657,268.863,269.0595,2389.0
2024-12-10 12:35:00,273.82,274.01,273.7,273.91,2081.0,268.9416,269.1282,268.8237,269.03,2081.0
2024-12-10 12:40:00,274.01,274.23,273.84,274.04,2829.0,269.1282,269.3443,268.9613,269.1577,2829.0
2024-12-10 12:45:00,274.05,274.34,274.04,274.34,1412.0,269.1675,269.4523,269.1577,269.4523,1412.0
2024-12-10 12:50:00,274.18,274.34,274.18,274.18,1268.0,269.2952,269.4523,269.2952,269.2952,1268.0
2024-12-10 12:55:00,274.3,274.44,274.17,274.4,4700.0,269.4131,269.5506,269.2854,269.5113,4700.0
2024-12-10 13:00:00,274.4,274.42,274.13,274.28,3771.0,269.5113,269.5309,269.2461,269.3934,3771.0
2024-12-10 13:05:00,274.24,274.44,274.13,274.44,1309.0,269.3541,269.5506,269.2461,269.5506,1309.0
2024-12-10 13:10:00,274.55,274.55,274.35,274.36,1317.0,269.6586,269.6586,269.4622,269.472,1317.0
2024-12-10 13:15:00,274.22,274.27,274.03,274.18,1167.0,269.3345,269.3836,269.1479,269.2952,1167.0
2024-12-10 13:20:00,274.17,274.28,274.16,274.25,883.0,269.2854,269.3934,269.2756,269.3639,883.0
2024-12-10 13:25:00,274.24,274.51,274.24,274.38,3423.0,269.3541,269.6193,269.3541,269.4916,3423.0
2024-12-10 13:30:00,274.4,274.44,274.29,274.39,1406.0,269.5113,269.5506,269.4032,269.5015,1406.0
2024-12-10 13:35:00,274.4,274.87,274.4,274.87,2751.0,269.5113,269.9729,269.5113,269.9729,2751.0
2024-12-10 13:40:00,274.73,274.8,274.44,274.57,4636.0,269.8354,269.9042,269.5506,269.6782,4636.0
2024-12-10 13:45:00,274.71,274.78,274.49,274.78,2771.0,269.8158,269.8845,269.5997,269.8845,2771.0
2024-12-10 13:50:00,274.81,274.83,274.7,274.71,1745.0,269.914,269.9336,269.8059,269.8158,1745.0
2024-12-10 13:55:00,274.8,274.83,274.6,274.72,3079.0,269.9042,269.9336,269.7077,269.8256,3079.0
2024-12-10 14:00:00,274.73,274.81,274.39,274.48,3380.0,269.8354,269.914,269.5015,269.5899,3380.0
2024-12-10 14:05:00,274.49,274.66,274.44,274.6,2400.0,269.5997,269.7666,269.5506,269.7077,2400.0
2024-12-10 14:10:00,274.62,274.62,274.13,274.22,2715.0,269.7274,269.7274,269.2461,269.3345,2715.0
2024-12-10 14:15:00,274.28,274.36,274.17,274.36,1933.0,269.3934,269.472,269.2854,269.472,1933.0
2024-12-10 14:20:00,274.37,274.43,274.24,274.24,1018.0,269.4818,269.5407,269.3541,269.3541,1018.0
2024-12-10 14:25:00,274.24,274.29,274.03,274.24,3660.0,269.3541,269.4032,269.1479,269.3541,3660.0
2024-12-10 14:30:00,274.15,274.27,274.07,274.22,1886.0,269.2657,269.3836,269.1872,269.3345,1886.0
2024-12-10 14:35:00,274.22,274.59,274.17,274.59,701.0,269.3345,269.6979,269.2854,269.6979,701.0
2024-12-10 14:40:00,274.6,274.75,274.54,274.56,3430.0,269.7077,269.855,269.6488,269.6684,3430.0
2024-12-10 14:45:00,274.44,274.69,274.43,274.69,926.0,269.5506,269.7961,269.5407,269.7961,926.0
2024-12-10 14:50:00,274.7,274.71,274.56,274.67,1086.0,269.8059,269.8158,269.6684,269.7765,1086.0
2024-12-10 14:55:00,274.49,274.81,274.48,274.63,1736.0,269.5997,269.914,269.5899,269.7372,1736.0
2024-12-10 15:00:00,274.79,275.18,274.69,275.12,1920.0,269.8943,270.2774,269.7961,270.2184,1920.0
2024-12-10 15:05:00,275.13,275.15,274.93,274.93,4617.0,270.2283,270.2479,270.0318,270.0318,4617.0
2024-12-10 15:10:00,274.83,274.86,274.56,274.56,2645.0,269.9336,269.9631,269.6684,269.6684,2645.0
2024-12-10 15:15:00,274.48,274.64,274.48,274.56,4914.0,269.5899,269.747,269.5899,269.6684,4914.0
2024-12-10 15:20:00,274.57,274.64,274.34,274.5,5146.0,269.6782,269.747,269.4523,269.6095,5146.0
2024-12-10 15:25:00,274.47,274.95,274.47,274.86,8622.0,269.58,270.0515,269.58,269.9631,8622.0
2024-12-10 15:30:00,274.88,274.88,274.04,274.4,6098.0,269.9827,269.9827,269.1577,269.5113,6098.0
2024-12-10 15:35:00,274.25,274.25,273.77,273.78,6000.0,269.3639,269.3639,268.8925,268.9023,6000.0
2024-12-10 15:40:00,273.72,273.72,273.5,273.57,2740.0,268.8434,268.8434,268.6273,268.6961,2740.0
2024-12-10 15:45:00,273.56,273.68,273.31,273.57,2989.0,268.6862,268.8041,268.4407,268.6961,2989.0
2024-12-10 15:50:00,273.41,273.59,273.28,273.37,8124.0,268.5389,268.7157,268.4112,268.4996,8124.0
2024-12-10 15:55:00,273.28,273.85,273.24,273.81,35258.0,268.4112,268.9711,268.3719,268.9318,35258.0
2024-12-11 09:30:00,274.81,275.16,273.41,274.56,9656.0,269.914,270.2577,268.5389,269.6684,9656.0
2024-12-11 09:35:00,274.51,274.9,273.67,274.29,5589.0,269.6193,270.0024,268.7943,269.4032,5589.0
2024-12-11 09:40:00,274.76,275.57,274.28,275.57,1175.0,269.8649,270.6604,269.3934,270.6604,1175.0
2024-12-11 09:45:00,275.15,276.42,275.12,275.69,4360.0,270.2479,271.4953,270.2184,270.7783,4360.0
2024-12-11 09:50:00,275.9,275.94,274.63,274.93,4105.0,270.9846,271.0238,269.7372,270.0318,4105.0
2024-12-11 09:55:00,274.79,275.24,274.61,274.81,4300.0,269.8943,270.3363,269.7175,269.914,4300.0
2024-12-11 10:00:00,274.69,274.78,274.16,274.77,3179.0,269.7961,269.8845,269.2756,269.8747,3179.0
2024-12-11 10:05:00,274.48,274.48,273.97,274.17,2746.0,269.5899,269.5899,269.0889,269.2854,2746.0
2024-12-11 10:10:00,274.46,274.46,273.93,274.19,4461.0,269.5702,269.5702,269.0497,269.305,4461.0
2024-12-11 10:15:00,274.07,274.17,274.07,274.17,600.0,269.1872,269.2854,269.1872,269.2854,600.0
2024-12-11 10:20:00,274.06,274.47,274.06,274.23,2469.0,269.1773,269.58,269.1773,269.3443,2469.0
2024-12-11 10:25:00,274.23,274.32,274.01,274.12,1801.0,269.3443,269.4327,269.1282,269.2363,1801.0
2024-12-11 10:30:00,273.89,273.89,273.59,273.65,1263.0,269.0104,269.0104,268.7157,268.7746,1263.0
2024-12-11 10:35:00,273.98,273.98,273.47,273.47,1710.0,269.0988,269.0988,268.5978,268.5978,1710.0
2024-12-11 10:40:00,273.52,273.98,273.5,273.7,2004.0,268.647,269.0988,268.6273,268.8237,2004.0
2024-12-11 10:45:00,273.69,273.89,273.56,273.89,2226.0,268.8139,269.0104,268.6862,269.0104,2226.0
2024-12-11 10:50:00,273.81,274.1,273.81,273.98,1634.0,268.9318,269.2166,268.9318,269.0988,1634.0
2024-12-11 10:55:00,273.85,273.96,273.53,273.76,2326.0,268.9711,269.0791,268.6568,268.8827,2326.0
2024-12-11 11:00:00,273.54,273.98,273.17,273.17,2572.0,268.6666,269.0988,268.3032,268.3032,2572.0
2024-12-11 11:05:00,273.65,273.65,272.82,272.94,1628.0,268.7746,268.7746,267.9594,268.0773,1628.0
2024-12-11 11:10:00,273.01,273.08,272.86,272.99,412.0,268.146,268.2148,267.9987,268.1264,412.0
2024-12-11 11:15:00,273.07,273.29,272.53,273.29,9947.0,268.205,268.4211,267.6746,268.4211,9947.0
2024-12-11 11:20:00,273.5,273.5,273.38,273.39,419.0,268.6273,268.6273,268.5094,268.5193,419.0
2024-12-11 11:25:00,273.48,273.51,273.37,273.49,1479.0,268.6077,268.6371,268.4996,268.6175,1479.0
2024-12-11 11:30:00,273.47,273.49,273.36,273.49,832.0,268.5978,268.6175,268.4898,268.6175,832.0
2024-12-11 11:35:00,273.32,273.95,273.32,273.86,2773.0,268.4505,269.0693,268.4505,268.9809,2773.0
2024-12-11 11:40:00,274.16,274.26,273.95,274.22,2623.0,269.2756,269.3738,269.0693,269.3345,2623.0
2024-12-11 11:45:00,274.05,274.4,274.04,274.05,2016.0,269.1675,269.5113,269.1577,269.1675,2016.0
2024-12-11 11:50:00,274.03,274.03,273.56,273.71,1988.0,269.1479,269.1479,268.6862,268.8336,1988.0
2024-12-11 11:55:00,273.55,273.71,273.44,273.44,1505.0,268.6764,268.8336,268.5684,268.5684,1505.0
2024-12-11 12:00:00,273.51,273.92,273.51,273.92,622.0,268.6371,269.0398,268.6371,269.0398,622.0
2024-12-11 12:05:00,273.84,273.85,273.59,273.71,1821.0,268.9613,268.9711,268.7157,268.8336,1821.0
2024-12-11 12:10:00,273.6,273.7,273.6,273.69,826.0,268.7255,268.8237,268.7255,268.8139,826.0
2024-12-11 12:15:00,273.56,273.59,273.43,273.48,892.0,268.6862,268.7157,268.5586,268.6077,892.0
2024-12-11 12:20:00,273.6,273.61,273.4,273.4,797.0,268.7255,268.7354,268.5291,268.5291,797.0
2024-12-11 12:25:00,273.45,273.52,273.41,273.51,564.0,268.5782,268.647,268.5389,268.6371,564.0
2024-12-11 12:30:00,273.46,273.72,273.45,273.72,1513.0,268.588,268.8434,268.5782,268.8434,1513.0
2024-12-11 12:35:00,273.58,273.68,273.44,273.57,2158.0,268.7059,268.8041,268.5684,268.6961,2158.0
2024-12-11 12:40:00,273.55,273.72,273.54,273.72,500.0,268.6764,268.8434,268.6666,268.8434,500.0
2024-12-11 12:45:00,273.71,273.73,273.6,273.73,812.0,268.8336,268.8532,268.7255,268.8532,812.0
2024-12-11 12:50:00,273.73,274.21,273.72,273.97,4021.0,268.8532,269.3247,268.8434,269.0889,4021.0
2024-12-11 12:55:00,273.92,274.02,273.89,273.94,600.0,269.0398,269.138,269.0104,269.0595,600.0
2024-12-11 13:00:00,273.9,274.06,273.9,274.06,976.0,269.0202,269.1773,269.0202,269.1773,976.0
2024-12-11 13:05:00,273.96,273.96,273.83,273.92,1044.0,269.0791,269.0791,268.9514,269.0398,1044.0
2024-12-11 13:10:00,273.83,273.86,273.72,273.85,1947.0,268.9514,268.9809,268.8434,268.9711,1947.0
2024-12-11 13:15:00,273.89,273.9,273.81,273.81,622.0,269.0104,269.0202,268.9318,268.9318,622.0
2024-12-11 13:20:00,273.8,273.8,273.5,273.5,1814.0,268.922,268.922,268.6273,268.6273,1814.0
2024-12-11 13:25:00,273.72,273.95,273.7,273.95,1645.0,268.8434,269.0693,268.8237,269.0693,1645.0
2024-12-11 13:30:00,273.96,273.96,273.68,273.77,2438.0,269.0791,269.0791,268.8041,268.8925,2438.0
2024-12-11 13:35:00,273.82,273.86,273.69,273.86,2674.0,268.9416,268.9809,268.8139,268.9809,2674.0
2024-12-11 13:40:00,273.95,273.96,273.88,273.88,600.0,269.0693,269.0791,269.0005,269.0005,600.0
2024-12-11 13:45:00,273.81,273.81,273.72,273.75,2594.0,268.9318,268.9318,268.8434,268.8729,2594.0
2024-12-11 13:50:00,273.83,273.94,273.7,273.74,1230.0,268.9514,269.0595,268.8237,268.863,1230.0
2024-12-11 13:55:00,273.61,273.71,273.54,273.56,2259.0,268.7354,268.8336,268.6666,268.6862,2259.0
2024-12-11 14:00:00,273.66,273.66,273.63,273.63,1218.0,268.7845,268.7845,268.755,268.755,1218.0
2024-12-11 14:05:00,273.76,274.02,273.76,273.84,2062.0,268.8827,269.138,268.8827,268.9613,2062.0
2024-12-11 14:10:00,273.94,273.94,273.94,273.94,206.0,269.0595,269.0595,269.0595,269.0595,206.0
2024-12-11 14:15:00,273.9,274.05,273.89,274.05,1322.0,269.0202,269.1675,269.0104,269.1675,1322.0
2024-12-11 14:20:00,273.97,273.97,273.76,273.76,1555.0,269.0889,269.0889,268.8827,268.8827,1555.0
2024-12-11 14:25:00,273.8,273.92,273.8,273.9,1369.0,268.922,269.0398,268.922,269.0202,1369.0
2024-12-11 14:30:00,273.88,273.92,273.78,273.9,2856.0,269.0005,269.0398,268.9023,269.0202,2856.0
2024-12-11 14:35:00,273.82,274.0,273.82,274.0,800.0,268.9416,269.1184,268.9416,269.1184,800.0
2024-12-11 14:40:00,273.98,274.19,273.94,274.02,5115.0,269.0988,269.305,269.0595,269.138,5115.0
2024-12-11 14:45:00,274.08,274.1,273.94,273.94,1828.0,269.197,269.2166,269.0595,269.0595,1828.0
2024-12-11 14:50:00,273.96,274.16,273.89,274.16,1925.0,269.0791,269.2756,269.0104,269.2756,1925.0
2024-12-11 14:55:00,274.09,274.09,274.04,274.06,1582.0,269.2068,269.2068,269.1577,269.1773,1582.0
2024-12-11 15:00:00,274.11,274.12,274.0,274.03,2055.0,269.2264,269.2363,269.1184,269.1479,2055.0
2024-12-11 15:05:00,274.04,274.04,273.85,274.0,4562.0,269.1577,269.1577,268.9711,269.1184,4562.0
2024-12-11 15:10:00,274.0,274.04,273.93,273.93,1483.0,269.1184,269.1577,269.0497,269.0497,1483.0
2024-12-11 15:15:00,273.96,273.98,273.71,273.8,2179.0,269.0791,269.0988,268.8336,268.922,2179.0
2024-12-11 15:20:00,273.8,273.8,273.67,273.71,2516.0,268.922,268.922,268.7943,268.8336,2516.0
2024-12-11 15:25:00,273.67,273.88,273.62,273.72,4053.0,268.7943,269.0005,268.7452,268.8434,4053.0
2024-12-11 15:30:00,273.63,273.66,273.45,273.6,1473.0,268.755,268.7845,268.5782,268.7255,1473.0
2024-12-11 15:35:00,273.6,273.68,273.51,273.66,4416.0,268.7255,268.8041,268.6371,268.7845,4416.0
2024-12-11 15:40:00,273.64,273.64,273.33,273.33,6724.0,268.7648,268.7648,268.4603,268.4603,6724.0
2024-12-11 15:45:00,273.37,273.47,273.29,273.47,5024.0,268.4996,268.5978,268.4211,268.5978,5024.0
2024-12-11 15:50:00,273.42,273.44,273.0,273.02,9800.0,268.5487,268.5684,268.1362,268.1559,9800.0
2024-12-11 15:55:00,272.88,273.21,272.51,273.03,55702.0,268.0184,268.3425,267.6549,268.1657,55702.0
2024-12-12 09:30:00,273.64,274.37,272.17,272.73,12762.0,268.7648,269.4818,267.321,267.871,12762.0
2024-12-12 09:35:00,272.73,272.73,271.63,271.65,3783.0,267.871,267.871,266.7906,266.8103,3783.0
2024-12-12 09:40:00,272.35,272.35,272.24,272.24,400.0,267.4978,267.4978,267.3898,267.3898,400.0
2024-12-12 09:45:00,271.97,274.34,271.96,272.82,7237.0,267.1246,269.4523,267.1147,267.9594,7237.0
2024-12-12 09:50:00,272.93,272.93,272.15,272.36,1900.0,268.0675,268.0675,267.3014,267.5076,1900.0
2024-12-12 09:55:00,271.98,272.59,271.91,272.59,4030.0,267.1344,267.7335,267.0656,267.7335,4030.0
2024-12-12 10:00:00,272.85,272.92,271.96,272.18,2673.0,267.9889,268.0576,267.1147,267.3308,2673.0
2024-12-12 10:05:00,271.9,272.3,271.89,272.25,2317.0,267.0558,267.4487,267.046,267.3996,2317.0
2024-12-12 10:10:00,272.23,273.08,272.22,273.03,2088.0,267.3799,268.2148,267.3701,268.1657,2088.0
2024-12-12 10:15:00,273.07,273.3,272.67,272.67,4003.0,268.205,268.4309,267.8121,267.8121,4003.0
2024-12-12 10:20:00,272.68,272.85,272.67,272.81,1009.0,267.8219,267.9889,267.8121,267.9496,1009.0
2024-12-12 10:25:00,272.62,272.75,272.45,272.51,1988.0,267.763,267.8907,267.596,267.6549,1988.0
2024-12-12 10:30:00,272.73,272.96,272.36,272.83,1119.0,267.871,268.0969,267.5076,267.9692,1119.0
2024-12-12 10:35:00,272.83,272.89,272.5,272.57,4343.0,267.9692,268.0282,267.6451,267.7139,4343.0
2024-12-12 10:40:00,272.53,272.58,272.19,272.38,1666.0,267.6746,267.7237,267.3407,267.5273,1666.0
2024-12-12 10:45:00,272.38,272.77,272.38,272.68,3177.0,267.5273,267.9103,267.5273,267.8219,3177.0
2024-12-12 10:50:00,272.7,272.7,272.55,272.55,810.0,267.8416,267.8416,267.6942,267.6942,810.0
2024-12-12 10:55:00,272.78,272.89,272.55,272.73,3936.0,267.9201,268.0282,267.6942,267.871,3936.0
2024-12-12 11:00:00,272.76,273.18,272.37,273.18,2886.0,267.9005,268.313,267.5174,268.313,2886.0
2024-12-12 11:05:00,272.96,272.96,272.96,272.96,100.0,268.0969,268.0969,268.0969,268.0969,100.0
2024-12-12 11:10:00,272.89,273.04,272.86,272.93,1750.0,268.0282,268.1755,267.9987,268.0675,1750.0
2024-12-12 11:15:00,272.9,273.09,272.9,273.07,900.0,268.038,268.2246,268.038,268.205,900.0
2024-12-12 11:20:00,273.08,273.79,272.97,273.41,2761.0,268.2148,268.9121,268.1068,268.5389,2761.0
2024-12-12 11:25:00,273.33,273.62,273.33,273.62,807.0,268.4603,268.7452,268.4603,268.7452,807.0
2024-12-12 11:30:00,273.6,273.6,273.46,273.49,1639.0,268.7255,268.7255,268.588,268.6175,1639.0
2024-12-12 11:35:00,273.62,273.99,273.62,273.97,1818.0,268.7452,269.1086,268.7452,269.0889,1818.0
2024-12-12 11:40:00,273.81,273.82,273.5,273.57,1717.0,268.9318,268.9416,268.6273,268.6961,1717.0
2024-12-12 11:45:00,273.5,273.5,273.24,273.35,1054.0,268.6273,268.6273,268.3719,268.48,1054.0
2024-12-12 11:50:00,273.25,273.29,273.12,273.14,1169.0,268.3818,268.4211,268.2541,268.2737,1169.0
2024-12-12 11:55:00,273.16,273.16,273.05,273.05,1038.0,268.2934,268.2934,268.1853,268.1853,1038.0
2024-12-12 12:00:00,273.1,273.45,273.09,273.45,1222.0,268.2344,268.5782,268.2246,268.5782,1222.0
2024-12-12 12:05:00,273.27,273.38,273.27,273.38,508.0,268.4014,268.5094,268.4014,268.5094,508.0
2024-12-12 12:10:00,273.27,273.27,273.09,273.18,2331.0,268.4014,268.4014,268.2246,268.313,2331.0
2024-12-12 12:15:00,273.33,273.67,273.2,273.63,1953.0,268.4603,268.7943,268.3327,268.755,1953.0
2024-12-12 12:20:00,273.63,273.64,273.48,273.54,7946.0,268.755,268.7648,268.6077,268.6666,7946.0
2024-12-12 12:25:00,273.53,273.66,273.52,273.66,200.0,268.6568,268.7845,268.647,268.7845,200.0
2024-12-12 12:30:00,273.53,273.6,273.35,273.52,1317.0,268.6568,268.7255,268.48,268.647,1317.0
2024-12-12 12:35:00,273.52,273.69,273.52,273.52,325.0,268.647,268.8139,268.647,268.647,325.0
2024-12-12 12:40:00,273.57,273.9,273.52,273.86,6386.0,268.6961,269.0202,268.647,268.9809,6386.0
2024-12-12 12:45:00,273.87,273.97,273.81,273.87,1866.0,268.9907,269.0889,268.9318,268.9907,1866.0
2024-12-12 12:50:00,273.86,273.86,273.32,273.48,7123.0,268.9809,268.9809,268.4505,268.6077,7123.0
2024-12-12 12:55:00,273.49,273.99,273.49,273.99,1067.0,268.6175,269.1086,268.6175,269.1086,1067.0
2024-12-12 13:00:00,273.93,273.93,273.67,273.68,400.0,269.0497,269.0497,268.7943,268.8041,400.0
2024-12-12 13:05:00,273.68,273.72,273.59,273.6,985.0,268.8041,268.8434,268.7157,268.7255,985.0
2024-12-12 13:10:00,273.57,273.72,273.57,273.64,893.0,268.6961,268.8434,268.6961,268.7648,893.0
2024-12-12 13:15:00,273.65,273.68,273.65,273.68,300.0,268.7746,268.8041,268.7746,268.8041,300.0
2024-12-12 13:20:00,273.7,273.79,273.7,273.7,863.0,268.8237,268.9121,268.8237,268.8237,863.0
2024-12-12 13:25:00,273.63,273.71,273.36,273.36,3321.0,268.755,268.8336,268.4898,268.4898,3321.0
2024-12-12 13:30:00,273.38,273.54,273.38,273.5,1715.0,268.5094,268.6666,268.5094,268.6273,1715.0
2024-12-12 13:35:00,273.34,273.41,273.28,273.31,1894.0,268.4702,268.5389,268.4112,268.4407,1894.0
2024-12-12 13:40:00,273.3,273.3,273.3,273.3,356.0,268.4309,268.4309,268.4309,268.4309,356.0
2024-12-12 13:45:00,273.21,273.38,273.14,273.38,1282.0,268.3425,268.5094,268.2737,268.5094,1282.0
2024-12-12 13:50:00,273.38,273.41,273.18,273.41,1401.0,268.5094,268.5389,268.313,268.5389,1401.0
2024-12-12 13:55:00,273.41,273.43,273.24,273.26,1012.0,268.5389,268.5586,268.3719,268.3916,1012.0
2024-12-12 14:00:00,273.09,273.42,273.09,273.21,1028.0,268.2246,268.5487,268.2246,268.3425,1028.0
2024-12-12 14:05:00,273.59,273.61,273.45,273.51,605.0,268.7157,268.7354,268.5782,268.6371,605.0
2024-12-12 14:10:00,273.28,273.35,273.1,273.11,1550.0,268.4112,268.48,268.2344,268.2443,1550.0
2024-12-12 14:15:00,273.13,273.28,273.13,273.28,1488.0,268.2639,268.4112,268.2639,268.4112,1488.0
2024-12-12 14:20:00,273.28,273.28,273.05,273.13,3171.0,268.4112,268.4112,268.1853,268.2639,3171.0
2024-12-12 14:25:00,272.96,273.14,272.85,272.85,1315.0,268.0969,268.2737,267.9889,267.9889,1315.0
2024-12-12 14:30:00,272.89,272.93,272.89,272.93,1000.0,268.0282,268.0675,268.0282,268.0675,1000.0
2024-12-12 14:35:00,272.92,273.13,272.92,273.13,1477.0,268.0576,268.2639,268.0576,268.2639,1477.0
2024-12-12 14:40:00,273.27,273.35,273.1,273.11,1810.0,268.4014,268.48,268.2344,268.2443,1810.0
2024-12-12 14:45:00,273.18,273.24,273.17,273.24,400.0,268.313,268.3719,268.3032,268.3719,400.0
2024-12-12 14:50:00,273.15,273.29,273.1,273.19,2453.0,268.2835,268.4211,268.2344,268.3228,2453.0
2024-12-12 14:55:00,273.19,273.33,273.15,273.23,1940.0,268.3228,268.4603,268.2835,268.3621,1940.0
2024-12-12 15:00:00,273.26,273.26,273.12,273.13,1640.0,268.3916,268.3916,268.2541,268.2639,1640.0
2024-12-12 15:05:00,273.12,273.31,273.11,273.23,668.0,268.2541,268.4407,268.2443,268.3621,668.0
2024-12-12 15:10:00,273.19,273.53,273.19,273.42,1554.0,268.3228,268.6568,268.3228,268.5487,1554.0
2024-12-12 15:15:00,273.46,273.75,273.42,273.63,3607.0,268.588,268.8729,268.5487,268.755,3607.0
2024-12-12 15:20:00,273.67,273.76,273.57,273.72,1723.0,268.7943,268.8827,268.6961,268.8434,1723.0
2024-12-12 15:25:00,273.68,273.75,273.6,273.73,2150.0,268.8041,268.8729,268.7255,268.8532,2150.0
2024-12-12 15:30:00,273.64,273.74,273.56,273.72,4081.0,268.7648,268.863,268.6862,268.8434,4081.0
2024-12-12 15:35:00,273.72,273.72,273.56,273.56,2789.0,268.8434,268.8434,268.6862,268.6862,2789.0
2024-12-12 15:40:00,273.53,273.63,273.46,273.46,2607.0,268.6568,268.755,268.588,268.588,2607.0
2024-12-12 15:45:00,273.53,273.55,273.11,273.18,2879.0,268.6568,268.6764,268.2443,268.313,2879.0
2024-12-12 15:50:00,272.84,273.18,272.8,273.04,4603.0,267.9791,268.313,267.9398,268.1755,4603.0
2024-12-12 15:55:00,273.18,273.49,272.82,273.18,42503.0,268.313,268.6175,267.9594,268.313,42503.0
2024-12-13 09:30:00,272.86,273.27,272.25,273.18,9146.0,267.9987,268.4014,267.3996,268.313,9146.0
2024-12-13 09:35:00,273.19,273.23,272.19,272.4,1183.0,268.3228,268.3621,267.3407,267.5469,1183.0
2024-12-13 09:40:00,271.92,271.92,271.86,271.86,400.0,267.0755,267.0755,267.0165,267.0165,400.0
2024-12-13 09:45:00,271.77,272.22,271.77,271.81,4937.0,266.9281,267.3701,266.9281,266.9674,4937.0
2024-12-13 09:50:00,271.99,272.14,271.59,271.94,4583.0,267.1442,267.2915,266.7513,267.0951,4583.0
2024-12-13 09:55:00,271.85,271.85,271.39,271.64,2657.0,267.0067,267.0067,266.5549,266.8004,2657.0
2024-12-13 10:00:00,271.64,271.85,271.28,271.58,10054.0,266.8004,267.0067,266.4469,266.7415,10054.0
2024-12-13 10:05:00,271.43,271.63,271.34,271.46,1700.0,266.5942,266.7906,266.5058,266.6237,1700.0
2024-12-13 10:10:00,271.24,271.38,270.66,271.15,2764.0,266.4076,266.5451,265.8379,266.3192,2764.0
2024-12-13 10:15:00,271.34,271.43,271.32,271.32,700.0,266.5058,266.5942,266.4862,266.4862,700.0
2024-12-13 10:20:00,271.34,271.61,271.22,271.61,900.0,266.5058,266.771,266.3879,266.771,900.0
2024-12-13 10:25:00,271.67,272.16,271.67,271.85,2097.0,266.8299,267.3112,266.8299,267.0067,2097.0
2024-12-13 10:30:00,271.8,271.8,271.55,271.55,2350.0,266.9576,266.9576,266.7121,266.7121,2350.0
2024-12-13 10:35:00,271.66,271.66,271.41,271.41,2499.0,266.8201,266.8201,266.5745,266.5745,2499.0
2024-12-13 10:40:00,271.55,271.55,271.25,271.27,4400.0,266.7121,266.7121,266.4174,266.437,4400.0
2024-12-13 10:45:00,271.75,271.87,271.62,271.62,1610.0,266.9085,267.0264,266.7808,266.7808,1610.0
2024-12-13 10:50:00,271.53,271.87,271.49,271.87,900.0,266.6924,267.0264,266.6531,267.0264,900.0
2024-12-13 10:55:00,271.88,272.59,271.88,272.54,4264.0,267.0362,267.7335,267.0362,267.6844,4264.0
2024-12-13 11:00:00,272.67,272.69,272.17,272.3,3711.0,267.8121,267.8317,267.321,267.4487,3711.0
2024-12-13 11:05:00,272.54,272.57,272.27,272.27,617.0,267.6844,267.7139,267.4192,267.4192,617.0
2024-12-13 11:10:00,272.67,272.67,272.41,272.47,1600.0,267.8121,267.8121,267.5567,267.6157,1600.0
2024-12-13 11:15:00,272.43,272.43,272.29,272.3,589.0,267.5764,267.5764,267.4389,267.4487,589.0
2024-12-13 11:20:00,272.64,272.94,272.57,272.87,1399.0,267.7826,268.0773,267.7139,268.0085,1399.0
2024-12-13 11:25:00,272.87,273.06,272.64,273.02,1143.0,268.0085,268.1952,267.7826,268.1559,1143.0
2024-12-13 11:30:00,273.05,273.17,272.81,272.81,1424.0,268.1853,268.3032,267.9496,267.9496,1424.0
2024-12-13 11:35:00,272.9,272.9,272.64,272.66,2085.0,268.038,268.038,267.7826,267.8023,2085.0
2024-12-13 11:40:00,272.87,272.88,272.67,272.74,1706.0,268.0085,268.0184,267.8121,267.8809,1706.0
2024-12-13 11:45:00,272.58,272.59,272.47,272.57,1390.0,267.7237,267.7335,267.6157,267.7139,1390.0
2024-12-13 11:50:00,272.65,272.65,272.48,272.48,200.0,267.7925,267.7925,267.6255,267.6255,200.0
2024-12-13 11:55:00,272.8,272.82,272.65,272.7,931.0,267.9398,267.9594,267.7925,267.8416,931.0
2024-12-13 12:00:00,272.7,272.7,272.53,272.54,1518.0,267.8416,267.8416,267.6746,267.6844,1518.0
2024-12-13 12:05:00,272.49,272.51,272.3,272.32,938.0,267.6353,267.6549,267.4487,267.4683,938.0
2024-12-13 12:10:00,272.39,272.46,272.11,272.12,1571.0,267.5371,267.6058,267.2621,267.2719,1571.0
2024-12-13 12:15:00,272.17,272.17,272.0,272.01,702.0,267.321,267.321,267.154,267.1639,702.0
2024-12-13 12:20:00,272.02,272.02,271.78,271.78,702.0,267.1737,267.1737,266.938,266.938,702.0
2024-12-13 12:25:00,271.99,272.21,271.86,272.21,2521.0,267.1442,267.3603,267.0165,267.3603,2521.0
2024-12-13 12:30:00,272.21,272.21,272.07,272.09,1100.0,267.3603,267.3603,267.2228,267.2424,1100.0
2024-12-13 12:35:00,272.03,272.03,271.95,271.95,300.0,267.1835,267.1835,267.1049,267.1049,300.0
2024-12-13 12:40:00,271.81,272.14,271.81,272.14,400.0,266.9674,267.2915,266.9674,267.2915,400.0
2024-12-13 12:45:00,271.97,271.97,271.87,271.88,1034.0,267.1246,267.1246,267.0264,267.0362,1034.0
2024-12-13 12:50:00,271.89,272.08,271.88,272.06,1322.0,267.046,267.2326,267.0362,267.213,1322.0
2024-12-13 12:55:00,271.87,271.99,271.87,271.87,1126.0,267.0264,267.1442,267.0264,267.0264,1126.0
2024-12-13 13:00:00,271.78,271.81,271.71,271.73,684.0,266.938,266.9674,266.8692,266.8888,684.0
2024-12-13 13:05:00,271.6,271.73,271.28,271.58,5133.0,266.7612,266.8888,266.4469,266.7415,5133.0
2024-12-13 13:10:00,271.63,271.64,271.57,271.61,889.0,266.7906,266.8004,266.7317,266.771,889.0
2024-12-13 13:15:00,271.56,271.72,271.52,271.63,1076.0,266.7219,266.879,266.6826,266.7906,1076.0
2024-12-13 13:20:00,271.58,271.58,271.58,271.58,100.0,266.7415,266.7415,266.7415,266.7415,100.0
2024-12-13 13:25:00,271.62,271.76,271.62,271.71,892.0,266.7808,266.9183,266.7808,266.8692,892.0
2024-12-13 13:30:00,271.72,271.72,271.6,271.6,348.0,266.879,266.879,266.7612,266.7612,348.0
2024-12-13 13:35:00,271.87,271.91,271.85,271.88,1496.0,267.0264,267.0656,267.0067,267.0362,1496.0
2024-12-13 13:40:00,271.76,271.87,271.74,271.74,2756.0,266.9183,267.0264,266.8987,266.8987,2756.0
2024-12-13 13:45:00,271.84,272.0,271.75,271.92,935.0,266.9969,267.154,266.9085,267.0755,935.0
2024-12-13 13:50:00,271.92,271.92,271.75,271.88,1270.0,267.0755,267.0755,266.9085,267.0362,1270.0
2024-12-13 13:55:00,271.75,271.88,271.72,271.72,1310.0,266.9085,267.0362,266.879,266.879,1310.0
2024-12-13 14:00:00,271.92,271.99,271.84,271.99,304.0,267.0755,267.1442,266.9969,267.1442,304.0
2024-12-13 14:05:00,272.08,272.3,272.06,272.26,2470.0,267.2326,267.4487,267.213,267.4094,2470.0
2024-12-13 14:10:00,272.17,272.17,271.88,271.88,1666.0,267.321,267.321,267.0362,267.0362,1666.0
2024-12-13 14:15:00,271.87,271.96,271.87,271.96,400.0,267.0264,267.1147,267.0264,267.1147,400.0
2024-12-13 14:20:00,271.9,271.91,271.71,271.75,1258.0,267.0558,267.0656,266.8692,266.9085,1258.0
2024-12-13 14:25:00,271.73,271.73,271.51,271.51,816.0,266.8888,266.8888,266.6728,266.6728,816.0
2024-12-13 14:30:00,271.67,271.79,271.58,271.69,900.0,266.8299,266.9478,266.7415,266.8496,900.0
2024-12-13 14:35:00,271.72,271.82,271.72,271.72,600.0,266.879,266.9772,266.879,266.879,600.0
2024-12-13 14:40:00,271.77,272.0,271.59,271.96,2872.0,266.9281,267.154,266.7513,267.1147,2872.0
2024-12-13 14:45:00,271.82,271.91,271.76,271.79,1106.0,266.9772,267.0656,266.9183,266.9478,1106.0
2024-12-13 14:50:00,271.92,272.13,271.85,271.99,1461.0,267.0755,267.2817,267.0067,267.1442,1461.0
2024-12-13 14:55:00,271.86,272.01,271.8,271.92,1379.0,267.0165,267.1639,266.9576,267.0755,1379.0
2024-12-13 15:00:00,272.02,272.16,271.84,272.16,2293.0,267.1737,267.3112,266.9969,267.3112,2293.0
2024-12-13 15:05:00,272.03,272.15,271.84,271.84,1392.0,267.1835,267.3014,266.9969,266.9969,1392.0
2024-12-13 15:10:00,271.87,272.01,271.83,271.96,1577.0,267.0264,267.1639,266.9871,267.1147,1577.0
2024-12-13 15:15:00,271.94,272.07,271.86,271.93,3885.0,267.0951,267.2228,267.0165,267.0853,3885.0
2024-12-13 15:20:00,271.86,271.92,271.84,271.92,2392.0,267.0165,267.0755,266.9969,267.0755,2392.0
2024-12-13 15:25:00,271.83,271.83,271.55,271.6,3084.0,266.9871,266.9871,266.7121,266.7612,3084.0
2024-12-13 15:30:00,271.63,271.77,271.55,271.64,2855.0,266.7906,266.9281,266.7121,266.8004,2855.0
2024-12-13 15:35:00,271.56,271.84,271.5,271.84,4329.0,266.7219,266.9969,266.6629,266.9969,4329.0
2024-12-13 15:40:00,271.76,271.76,271.65,271.72,1583.0,266.9183,266.9183,266.8103,266.879,1583.0
2024-12-13 15:45:00,271.74,271.87,271.68,271.81,2331.0,266.8987,267.0264,266.8397,266.9674,2331.0
2024-12-13 15:50:00,271.9,271.94,271.7,271.7,3036.0,267.0558,267.0951,266.8594,266.8594,3036.0
2024-12-13 15:55:00,271.78,272.34,271.7,272.13,20937.0,266.938,267.488,266.8594,267.2817,20937.0
2024-12-16 09:30:00,272.11,272.34,271.02,271.02,21306.0,267.2621,267.488,266.1915,266.1915,21306.0
2024-12-16 09:35:00,271.11,271.68,270.59,270.59,7719.0,266.2799,266.8397,265.7692,265.7692,7719.0
2024-12-16 09:40:00,270.78,271.01,270.68,271.01,2300.0,265.9558,266.1817,265.8576,266.1817,2300.0
2024-12-16 09:45:00,270.7,271.44,270.59,271.44,6914.0,265.8772,266.604,265.7692,266.604,6914.0
2024-12-16 09:50:00,271.41,272.05,271.41,271.86,7722.0,266.5745,267.2031,266.5745,267.0165,7722.0
2024-12-16 09:55:00,271.94,272.35,271.54,271.55,6852.0,267.0951,267.4978,266.7022,266.7121,6852.0
2024-12-16 10:00:00,271.63,271.68,271.44,271.68,2228.0,266.7906,266.8397,266.604,266.8397,2228.0
2024-12-16 10:05:00,271.43,272.05,271.43,271.66,4287.0,266.5942,267.2031,266.5942,266.8201,4287.0
2024-12-16 10:10:00,271.43,271.46,271.06,271.42,3740.0,266.5942,266.6237,266.2308,266.5844,3740.0
2024-12-16 10:15:00,271.43,271.69,271.32,271.32,2964.0,266.5942,266.8496,266.4862,266.4862,2964.0
2024-12-16 10:20:00,271.54,271.54,271.09,271.1,700.0,266.7022,266.7022,266.2602,266.2701,700.0
2024-12-16 10:25:00,271.1,271.91,271.04,271.91,2234.0,266.2701,267.0656,266.2111,267.0656,2234.0
2024-12-16 10:30:00,271.9,272.01,271.83,272.0,977.0,267.0558,267.1639,266.9871,267.154,977.0
2024-12-16 10:35:00,271.83,271.97,271.79,271.8,1885.0,266.9871,267.1246,266.9478,266.9576,1885.0
2024-12-16 10:40:00,271.92,272.32,271.85,271.93,2838.0,267.0755,267.4683,267.0067,267.0853,2838.0
2024-12-16 10:45:00,271.8,271.94,271.69,271.89,2753.0,266.9576,267.0951,266.8496,267.046,2753.0
2024-12-16 10:50:00,271.89,272.27,271.69,271.95,4210.0,267.046,267.4192,266.8496,267.1049,4210.0
2024-12-16 10:55:00,271.98,272.05,271.52,271.52,2537.0,267.1344,267.2031,266.6826,266.6826,2537.0
2024-12-16 11:00:00,271.46,271.63,271.34,271.42,1101.0,266.6237,266.7906,266.5058,266.5844,1101.0
2024-12-16 11:05:00,271.58,271.59,271.37,271.58,2422.0,266.7415,266.7513,266.5353,266.7415,2422.0
2024-12-16 11:10:00,271.59,271.76,271.59,271.76,515.0,266.7513,266.9183,266.7513,266.9183,515.0
2024-12-16 11:15:00,271.65,271.65,271.48,271.5,1308.0,266.8103,266.8103,266.6433,266.6629,1308.0
2024-12-16 11:20:00,271.65,271.72,271.55,271.57,1222.0,266.8103,266.879,266.7121,266.7317,1222.0
2024-12-16 11:25:00,271.45,271.63,271.37,271.63,1210.0,266.6138,266.7906,266.5353,266.7906,1210.0
2024-12-16 11:30:00,271.61,271.61,271.61,271.61,100.0,266.771,266.771,266.771,266.771,100.0
2024-12-16 11:35:00,271.75,271.76,271.46,271.55,3332.0,266.9085,266.9183,266.6237,266.7121,3332.0
2024-12-16 11:40:00,271.6,271.6,271.38,271.56,2533.0,266.7612,266.7612,266.5451,266.7219,2533.0
2024-12-16 11:45:00,271.49,271.61,271.43,271.43,1400.0,266.6531,266.771,266.5942,266.5942,1400.0
2024-12-16 11:50:00,271.55,271.71,271.53,271.53,429.0,266.7121,266.8692,266.6924,266.6924,429.0
2024-12-16 11:55:00,271.61,271.62,271.29,271.29,2053.0,266.771,266.7808,266.4567,266.4567,2053.0
2024-12-16 12:00:00,271.37,271.38,270.39,270.39,6004.0,266.5353,266.5451,265.5727,265.5727,6004.0
2024-12-16 12:05:00,270.5,270.97,270.37,270.96,3045.0,265.6808,266.1424,265.5531,266.1326,3045.0
2024-12-16 12:10:00,270.96,270.96,270.85,270.85,718.0,266.1326,266.1326,266.0245,266.0245,718.0
2024-12-16 12:15:00,270.81,271.15,270.81,270.93,4259.0,265.9852,266.3192,265.9852,266.1031,4259.0
2024-12-16 12:20:00,271.01,271.02,271.01,271.01,200.0,266.1817,266.1915,266.1817,266.1817,200.0
2024-12-16 12:25:00,270.83,270.83,270.69,270.8,605.0,266.0049,266.0049,265.8674,265.9754,605.0
2024-12-16 12:30:00,270.82,270.99,270.79,270.99,800.0,265.9951,266.162,265.9656,266.162,800.0
2024-12-16 12:35:00,270.78,270.78,270.53,270.73,2853.0,265.9558,265.9558,265.7102,265.9067,2853.0
2024-12-16 12:40:00,270.83,270.86,270.73,270.73,1130.0,266.0049,266.0343,265.9067,265.9067,1130.0
2024-12-16 12:45:00,270.73,270.88,270.73,270.87,977.0,265.9067,266.054,265.9067,266.0442,977.0
2024-12-16 12:50:00,270.87,270.87,270.85,270.85,200.0,266.0442,266.0442,266.0245,266.0245,200.0
2024-12-16 12:55:00,270.86,271.01,270.74,270.9,1731.0,266.0343,266.1817,265.9165,266.0736,1731.0
2024-12-16 13:00:00,271.02,271.19,271.0,271.13,1207.0,266.1915,266.3585,266.1719,266.2995,1207.0
2024-12-16 13:05:00,271.01,271.01,271.0,271.01,657.0,266.1817,266.1817,266.1719,266.1817,657.0
2024-12-16 13:10:00,271.15,271.26,271.01,271.08,1805.0,266.3192,266.4272,266.1817,266.2504,1805.0
2024-12-16 13:15:00,271.1,271.1,270.98,271.01,2184.0,266.2701,266.2701,266.1522,266.1817,2184.0
2024-12-16 13:20:00,270.98,270.98,270.86,270.86,418.0,266.1522,266.1522,266.0343,266.0343,418.0
2024-12-16 13:25:00,271.0,271.0,270.88,270.88,600.0,266.1719,266.1719,266.054,266.054,600.0
2024-12-16 13:30:00,270.93,271.09,270.93,271.02,2500.0,266.1031,266.2602,266.1031,266.1915,2500.0
2024-12-16 13:35:00,271.05,271.05,270.8,270.8,2063.0,266.221,266.221,265.9754,265.9754,2063.0
2024-12-16 13:40:00,270.81,270.81,270.74,270.76,671.0,265.9852,265.9852,265.9165,265.9361,671.0
2024-12-16 13:45:00,270.75,270.97,270.75,270.97,710.0,265.9263,266.1424,265.9263,266.1424,710.0
2024-12-16 13:50:00,270.96,271.16,270.96,271.13,2062.0,266.1326,266.329,266.1326,266.2995,2062.0
2024-12-16 13:55:00,271.12,271.12,270.95,271.03,1094.0,266.2897,266.2897,266.1227,266.2013,1094.0
2024-12-16 14:00:00,270.89,270.96,270.64,270.75,4397.0,266.0638,266.1326,265.8183,265.9263,4397.0
2024-12-16 14:05:00,270.76,270.81,270.75,270.75,400.0,265.9361,265.9852,265.9263,265.9263,400.0
2024-12-16 14:10:00,270.78,270.84,270.63,270.7,2810.0,265.9558,266.0147,265.8084,265.8772,2810.0
2024-12-16 14:15:00,270.81,270.81,270.43,270.57,2203.0,265.9852,265.9852,265.612,265.7495,2203.0
2024-12-16 14:20:00,270.45,270.57,270.42,270.57,600.0,265.6317,265.7495,265.6022,265.7495,600.0
2024-12-16 14:25:00,270.46,270.47,270.25,270.28,4546.0,265.6415,265.6513,265.4352,265.4647,4546.0
2024-12-16 14:30:00,270.47,270.47,270.25,270.35,3138.0,265.6513,265.6513,265.4352,265.5334,3138.0
2024-12-16 14:35:00,270.36,270.49,270.32,270.43,3403.0,265.5433,265.6709,265.504,265.612,3403.0
2024-12-16 14:40:00,270.39,270.4,270.25,270.37,2317.0,265.5727,265.5825,265.4352,265.5531,2317.0
2024-12-16 14:45:00,270.44,270.67,270.31,270.53,2876.0,265.6218,265.8477,265.4941,265.7102,2876.0
2024-12-16 14:50:00,270.39,270.81,270.39,270.81,2049.0,265.5727,265.9852,265.5727,265.9852,2049.0
2024-12-16 14:55:00,270.81,270.92,270.69,270.88,1048.0,265.9852,266.0933,265.8674,266.054,1048.0
2024-12-16 15:00:00,270.78,271.01,270.7,270.9,4335.0,265.9558,266.1817,265.8772,266.0736,4335.0
2024-12-16 15:05:00,270.78,271.01,270.73,270.87,3604.0,265.9558,266.1817,265.9067,266.0442,3604.0
2024-12-16 15:10:00,271.02,271.08,270.83,270.91,2813.0,266.1915,266.2504,266.0049,266.0835,2813.0
2024-12-16 15:15:00,270.9,270.9,270.4,270.48,6525.0,266.0736,266.0736,265.5825,265.6611,6525.0
2024-12-16 15:20:00,270.49,270.51,270.18,270.39,4445.0,265.6709,265.6906,265.3665,265.5727,4445.0
2024-12-16 15:25:00,270.42,270.42,270.22,270.26,1769.0,265.6022,265.6022,265.4057,265.445,1769.0
2024-12-16 15:30:00,270.22,270.42,270.0,270.04,5106.0,265.4057,265.6022,265.1897,265.229,5106.0
2024-12-16 15:35:00,270.03,270.03,269.87,269.89,7304.0,265.2191,265.2191,265.062,265.0816,7304.0
2024-12-16 15:40:00,269.89,269.96,269.77,269.8,18731.0,265.0816,265.1504,264.9638,264.9932,18731.0
2024-12-16 15:45:00,269.77,269.77,269.33,269.53,8536.0,264.9638,264.9638,264.5316,264.728,8536.0
2024-12-16 15:50:00,269.41,269.49,269.14,269.39,11452.0,264.6102,264.6888,264.345,264.5905,11452.0
2024-12-16 15:55:00,269.45,269.77,269.45,269.77,37302.0,264.6495,264.9638,264.6495,264.9638,37302.0
2024-12-17 09:30:00,268.52,270.04,267.01,270.04,14107.0,263.736,265.229,262.2529,265.229,14107.0
2024-12-17 09:35:00,270.16,270.16,269.95,270.07,700.0,265.3468,265.3468,265.1406,265.2584,700.0
2024-12-17 09:40:00,269.97,270.14,269.15,269.88,7396.0,265.1602,265.3272,264.3548,265.0718,7396.0
2024-12-17 09:45:00,269.77,270.25,269.49,270.25,1050.0,264.9638,265.4352,264.6888,265.4352,1050.0
2024-12-17 09:50:00,269.57,270.43,269.56,270.22,1945.0,264.7673,265.612,264.7575,265.4057,1945.0
2024-12-17 09:55:00,270.61,270.88,270.42,270.55,8801.0,265.7888,266.054,265.6022,265.7299,8801.0
2024-12-17 10:00:00,270.01,271.15,269.98,270.44,4023.0,265.1995,266.3192,265.17,265.6218,4023.0
2024-12-17 10:05:00,270.21,270.21,269.6,269.6,2020.0,265.3959,265.3959,264.7968,264.7968,2020.0
2024-12-17 10:10:00,269.5,269.81,269.19,269.46,2463.0,264.6986,265.0031,264.3941,264.6593,2463.0
2024-12-17 10:15:00,269.63,270.4,269.62,270.38,3023.0,264.8263,265.5825,264.8164,265.5629,3023.0
2024-12-17 10:20:00,270.54,270.55,270.25,270.25,717.0,265.72,265.7299,265.4352,265.4352,717.0
2024-12-17 10:25:00,270.05,270.05,269.89,270.02,1494.0,265.2388,265.2388,265.0816,265.2093,1494.0
2024-12-17 10:30:00,270.0,270.0,269.39,269.41,2230.0,265.1897,265.1897,264.5905,264.6102,2230.0
2024-12-17 10:35:00,269.53,269.53,268.98,269.19,4039.0,264.728,264.728,264.1878,264.3941,4039.0
2024-12-17 10:40:00,268.96,269.25,268.54,268.91,5975.0,264.1682,264.453,263.7557,264.1191,5975.0
2024-12-17 10:45:00,268.9,268.9,268.65,268.65,1058.0,264.1093,264.1093,263.8637,263.8637,1058.0
2024-12-17 10:50:00,268.84,268.89,268.51,268.83,3400.0,264.0503,264.0994,263.7262,264.0405,3400.0
2024-12-17 10:55:00,268.75,268.94,268.66,268.93,1657.0,263.9619,264.1486,263.8735,264.1387,1657.0
2024-12-17 11:00:00,268.85,269.16,268.84,269.16,2859.0,264.0602,264.3646,264.0503,264.3646,2859.0
2024-12-17 11:05:00,269.15,269.45,269.15,269.38,2973.0,264.3548,264.6495,264.3548,264.5807,2973.0
2024-12-17 11:10:00,269.38,269.45,269.21,269.39,1702.0,264.5807,264.6495,264.4137,264.5905,1702.0
2024-12-17 11:15:00,269.35,269.43,269.11,269.33,4858.0,264.5512,264.6298,264.3155,264.5316,4858.0
2024-12-17 11:20:00,269.32,269.54,269.05,269.05,1808.0,264.5218,264.7379,264.2566,264.2566,1808.0
2024-12-17 11:25:00,269.05,269.22,268.83,269.21,2136.0,264.2566,264.4236,264.0405,264.4137,2136.0
2024-12-17 11:30:00,269.29,269.52,269.07,269.44,5000.0,264.4923,264.7182,264.2762,264.6396,5000.0
2024-12-17 11:35:00,268.9,268.9,268.27,268.48,3248.0,264.1093,264.1093,263.4905,263.6967,3248.0
2024-12-17 11:40:00,268.54,268.57,268.28,268.5,2543.0,263.7557,263.7851,263.5003,263.7164,2543.0
2024-12-17 11:45:00,268.4,268.56,268.4,268.56,400.0,263.6182,263.7753,263.6182,263.7753,400.0
2024-12-17 11:50:00,268.63,269.07,268.63,269.07,2089.0,263.8441,264.2762,263.8441,264.2762,2089.0
2024-12-17 11:55:00,269.0,269.07,268.78,269.0,2811.0,264.2075,264.2762,263.9914,264.2075,2811.0
2024-12-17 12:00:00,269.0,269.28,268.99,269.16,2236.0,264.2075,264.4825,264.1977,264.3646,2236.0
2024-12-17 12:05:00,269.16,269.22,268.61,268.61,1617.0,264.3646,264.4236,263.8244,263.8244,1617.0
2024-12-17 12:10:00,268.5,268.67,268.28,268.35,3044.0,263.7164,263.8834,263.5003,263.5691,3044.0
2024-12-17 12:15:00,268.42,268.69,268.41,268.42,2763.0,263.6378,263.903,263.628,263.6378,2763.0
2024-12-17 12:20:00,268.44,268.66,268.42,268.66,2483.0,263.6575,263.8735,263.6378,263.8735,2483.0
2024-12-17 12:25:00,268.55,268.55,268.25,268.37,2598.0,263.7655,263.7655,263.4708,263.5887,2598.0
2024-12-17 12:30:00,268.37,268.47,268.2,268.34,4571.0,263.5887,263.6869,263.4217,263.5592,4571.0
2024-12-17 12:35:00,268.47,268.87,268.41,268.75,5938.0,263.6869,264.0798,263.628,263.9619,5938.0
2024-12-17 12:40:00,268.56,268.92,268.56,268.78,7688.0,263.7753,264.1289,263.7753,263.9914,7688.0
2024-12-17 12:45:00,268.76,268.82,268.66,268.75,6836.0,263.9718,264.0307,263.8735,263.9619,6836.0
2024-12-17 12:50:00,268.75,269.08,268.75,269.08,2687.0,263.9619,264.2861,263.9619,264.2861,2687.0
2024-12-17 12:55:00,269.08,269.08,269.05,269.05,200.0,264.2861,264.2861,264.2566,264.2566,200.0
2024-12-17 13:00:00,269.15,269.32,269.03,269.05,2168.0,264.3548,264.5218,264.2369,264.2566,2168.0
2024-12-17 13:05:00,268.91,268.96,268.66,268.76,3241.0,264.1191,264.1682,263.8735,263.9718,3241.0
2024-12-17 13:10:00,268.9,268.99,268.7,268.7,1393.0,264.1093,264.1977,263.9128,263.9128,1393.0
2024-12-17 13:15:00,268.87,268.92,268.73,268.87,2033.0,264.0798,264.1289,263.9423,264.0798,2033.0
2024-12-17 13:20:00,268.92,269.24,268.81,269.19,2905.0,264.1289,264.4432,264.0209,264.3941,2905.0
2024-12-17 13:25:00,269.27,269.28,269.19,269.19,1612.0,264.4727,264.4825,264.3941,264.3941,1612.0
2024-12-17 13:30:00,269.09,269.11,269.0,269.11,1389.0,264.2959,264.3155,264.2075,264.3155,1389.0
2024-12-17 13:35:00,269.15,269.21,268.98,268.98,3424.0,264.3548,264.4137,264.1878,264.1878,3424.0
2024-12-17 13:40:00,269.08,269.12,268.99,269.08,2459.0,264.2861,264.3253,264.1977,264.2861,2459.0
2024-12-17 13:45:00,269.08,269.27,268.96,269.02,3808.0,264.2861,264.4727,264.1682,264.2271,3808.0
2024-12-17 13:50:00,269.02,269.17,268.98,269.1,1667.0,264.2271,264.3745,264.1878,264.3057,1667.0
2024-12-17 13:55:00,269.18,269.27,269.13,269.26,796.0,264.3843,264.4727,264.3352,264.4629,796.0
2024-12-17 14:00:00,269.13,269.23,268.92,268.98,3494.0,264.3352,264.4334,264.1289,264.1878,3494.0
2024-12-17 14:05:00,268.92,269.04,268.83,268.87,10620.0,264.1289,264.2468,264.0405,264.0798,10620.0
2024-12-17 14:10:00,268.75,268.94,268.66,268.84,2419.0,263.9619,264.1486,263.8735,264.0503,2419.0
2024-12-17 14:15:00,268.74,268.75,268.64,268.69,1128.0,263.9521,263.9619,263.8539,263.903,1128.0
2024-12-17 14:20:00,268.69,269.06,268.68,268.72,11819.0,263.903,264.2664,263.8932,263.9325,11819.0
2024-12-17 14:25:00,268.7,268.8,268.27,268.43,1744.0,263.9128,264.011,263.4905,263.6476,1744.0
2024-12-17 14:30:00,268.42,268.42,268.07,268.12,1100.0,263.6378,263.6378,263.2941,263.3432,1100.0
2024-12-17 14:35:00,268.0,268.08,267.95,267.95,882.0,263.2253,263.3039,263.1762,263.1762,882.0
2024-12-17 14:40:00,267.96,267.97,267.76,267.85,1074.0,263.186,263.1958,262.9896,263.078,1074.0
2024-12-17 14:45:00,267.81,267.9,267.63,267.63,3936.0,263.0387,263.1271,262.8619,262.8619,3936.0
2024-12-17 14:50:00,267.55,267.63,267.45,267.52,2772.0,262.7833,262.8619,262.6851,262.7539,2772.0
2024-12-17 14:55:00,267.55,267.72,267.5,267.72,2471.0,262.7833,262.9503,262.7342,262.9503,2471.0
2024-12-17 15:00:00,267.54,267.57,267.54,267.56,1143.0,262.7735,262.803,262.7735,262.7931,1143.0
2024-12-17 15:05:00,267.55,267.55,267.4,267.53,3633.0,262.7833,262.7833,262.636,262.7637,3633.0
2024-12-17 15:10:00,267.52,267.52,267.29,267.32,3287.0,262.7539,262.7539,262.5279,262.5574,3287.0
2024-12-17 15:15:00,267.42,267.45,267.25,267.45,3821.0,262.6556,262.6851,262.4887,262.6851,3821.0
2024-12-17 15:20:00,267.45,267.63,267.34,267.57,5961.0,262.6851,262.8619,262.5771,262.803,5961.0
2024-12-17 15:25:00,267.57,267.65,267.49,267.63,5163.0,262.803,262.8815,262.7244,262.8619,5163.0
2024-12-17 15:30:00,267.62,267.83,267.49,267.82,6427.0,262.8521,263.0583,262.7244,263.0485,6427.0
2024-12-17 15:35:00,267.87,267.92,267.72,267.79,3815.0,263.0976,263.1467,262.9503,263.019,3815.0
2024-12-17 15:40:00,267.86,267.92,267.57,267.61,11529.0,263.0878,263.1467,262.803,262.8422,11529.0
2024-12-17 15:45:00,267.68,267.74,267.48,267.56,9979.0,262.911,262.9699,262.7146,262.7931,9979.0
2024-12-17 15:50:00,267.63,268.29,267.55,268.12,11390.0,262.8619,263.5101,262.7833,263.3432,11390.0
2024-12-17 15:55:00,268.13,268.22,267.75,267.88,36591.0,263.353,263.4414,262.9798,263.1074,36591.0
2024-12-18 09:30:00,267.43,269.13,267.16,268.81,13709.0,262.6655,264.3352,262.4003,264.0209,13709.0
2024-12-18 09:35:00,269.0,270.0,268.67,269.16,6729.0,264.2075,265.1897,263.8834,264.3646,6729.0
2024-12-18 09:40:00,268.86,268.86,267.83,267.91,4792.0,264.07,264.07,263.0583,263.1369,4792.0
2024-12-18 09:45:00,267.91,268.28,267.91,268.07,2537.0,263.1369,263.5003,263.1369,263.2941,2537.0
2024-12-18 09:50:00,268.13,268.62,267.83,267.84,2049.0,263.353,263.8343,263.0583,263.0682,2049.0
2024-12-18 09:55:00,268.19,268.27,267.71,268.27,2102.0,263.4119,263.4905,262.9405,263.4905,2102.0
2024-12-18 10:00:00,268.04,268.04,267.69,267.89,4510.0,263.2646,263.2646,262.9208,263.1173,4510.0
2024-12-18 10:05:00,267.89,268.11,267.79,267.79,1227.0,263.1173,263.3333,263.019,263.019,1227.0
2024-12-18 10:10:00,267.72,267.86,267.31,267.31,1711.0,262.9503,263.0878,262.5476,262.5476,1711.0
2024-12-18 10:15:00,267.48,267.82,267.35,267.52,3830.0,262.7146,263.0485,262.5869,262.7539,3830.0
2024-12-18 10:20:00,267.72,267.93,267.69,267.79,1668.0,262.9503,263.1565,262.9208,263.019,1668.0
2024-12-18 10:25:00,267.93,268.07,267.78,267.86,4219.0,263.1565,263.2941,263.0092,263.0878,4219.0
2024-12-18 10:30:00,267.71,268.2,267.38,268.11,3980.0,262.9405,263.4217,262.6163,263.3333,3980.0
2024-12-18 10:35:00,268.1,268.33,267.75,267.87,6845.0,263.3235,263.5494,262.9798,263.0976,6845.0
2024-12-18 10:40:00,267.88,267.88,267.68,267.83,1049.0,263.1074,263.1074,262.911,263.0583,1049.0
2024-12-18 10:45:00,267.82,267.99,267.4,267.99,5493.0,263.0485,263.2155,262.636,263.2155,5493.0
2024-12-18 10:50:00,268.0,268.43,267.98,268.27,2973.0,263.2253,263.6476,263.2057,263.4905,2973.0
2024-12-18 10:55:00,268.28,268.3,268.21,268.21,1500.0,263.5003,263.52,263.4316,263.4316,1500.0
2024-12-18 11:00:00,268.41,268.41,268.08,268.25,500.0,263.628,263.628,263.3039,263.4708,500.0
2024-12-18 11:05:00,268.42,268.42,267.97,268.19,5276.0,263.6378,263.6378,263.1958,263.4119,5276.0
2024-12-18 11:10:00,268.31,268.33,268.09,268.33,2505.0,263.5298,263.5494,263.3137,263.5494,2505.0
2024-12-18 11:15:00,268.25,268.4,268.12,268.4,3244.0,263.4708,263.6182,263.3432,263.6182,3244.0
2024-12-18 11:20:00,268.4,268.41,268.2,268.31,1501.0,263.6182,263.628,263.4217,263.5298,1501.0
2024-12-18 11:25:00,268.32,268.7,268.26,268.44,3515.0,263.5396,263.9128,263.4807,263.6575,3515.0
2024-12-18 11:30:00,268.46,268.47,268.14,268.15,1923.0,263.6771,263.6869,263.3628,263.3726,1923.0
2024-12-18 11:35:00,268.18,268.35,268.04,268.21,1000.0,263.4021,263.5691,263.2646,263.4316,1000.0
2024-12-18 11:40:00,268.32,268.32,268.13,268.28,2150.0,263.5396,263.5396,263.353,263.5003,2150.0
2024-12-18 11:45:00,268.04,268.28,268.03,268.05,4773.0,263.2646,263.5003,263.2548,263.2744,4773.0
2024-12-18 11:50:00,268.21,268.35,268.09,268.35,3305.0,263.4316,263.5691,263.3137,263.5691,3305.0
2024-12-18 11:55:00,268.12,268.35,268.11,268.25,1061.0,263.3432,263.5691,263.3333,263.4708,1061.0
2024-12-18 12:00:00,268.12,268.33,268.09,268.24,2833.0,263.3432,263.5494,263.3137,263.461,2833.0
2024-12-18 12:05:00,268.24,268.26,267.68,267.68,2309.0,263.461,263.4807,262.911,262.911,2309.0
2024-12-18 12:10:00,267.84,268.15,267.82,267.94,1502.0,263.0682,263.3726,263.0485,263.1664,1502.0
2024-12-18 12:15:00,268.21,268.58,268.21,268.58,760.0,263.4316,263.795,263.4316,263.795,760.0
2024-12-18 12:20:00,268.61,268.62,268.47,268.53,1000.0,263.8244,263.8343,263.6869,263.7459,1000.0
2024-12-18 12:25:00,268.67,268.67,268.4,268.5,899.0,263.8834,263.8834,263.6182,263.7164,899.0
2024-12-18 12:30:00,268.53,268.53,268.38,268.4,971.0,263.7459,263.7459,263.5985,263.6182,971.0
2024-12-18 12:35:00,268.51,268.53,268.51,268.53,300.0,263.7262,263.7459,263.7262,263.7459,300.0
2024-12-18 12:40:00,268.4,268.44,268.25,268.28,4103.0,263.6182,263.6575,263.4708,263.5003,4103.0
2024-12-18 12:45:00,268.13,268.21,267.94,268.11,1638.0,263.353,263.4316,263.1664,263.3333,1638.0
2024-12-18 12:50:00,268.11,268.17,268.1,268.17,1311.0,263.3333,263.3923,263.3235,263.3923,1311.0
2024-12-18 12:55:00,268.13,268.32,268.09,268.26,3034.0,263.353,263.5396,263.3137,263.4807,3034.0
2024-12-18 13:00:00,268.26,268.26,268.03,268.09,2531.0,263.4807,263.4807,263.2548,263.3137,2531.0
2024-12-18 13:05:00,268.04,268.08,267.9,268.07,1584.0,263.2646,263.3039,263.1271,263.2941,1584.0
2024-12-18 13:10:00,268.07,268.14,268.07,268.14,600.0,263.2941,263.3628,263.2941,263.3628,600.0
2024-12-18 13:15:00,268.19,268.26,267.97,267.97,2158.0,263.4119,263.4807,263.1958,263.1958,2158.0
2024-12-18 13:20:00,268.25,268.25,268.1,268.19,500.0,263.4708,263.4708,263.3235,263.4119,500.0
2024-12-18 13:25:00,268.24,268.55,268.21,268.55,3883.0,263.461,263.7655,263.4316,263.7655,3883.0
2024-12-18 13:30:00,268.54,268.67,268.41,268.66,2751.0,263.7557,263.8834,263.628,263.8735,2751.0
2024-12-18 13:35:00,268.76,268.81,268.47,268.65,2996.0,263.9718,264.0209,263.6869,263.8637,2996.0
2024-12-18 13:40:00,268.63,268.81,268.63,268.8,800.0,263.8441,264.0209,263.8441,264.011,800.0
2024-12-18 13:45:00,268.79,268.97,268.78,268.97,806.0,264.0012,264.178,263.9914,264.178,806.0
2024-12-18 13:50:00,268.88,268.88,268.74,268.82,2245.0,264.0896,264.0896,263.9521,264.0307,2245.0
2024-12-18 13:55:00,268.82,268.87,268.82,268.87,424.0,264.0307,264.0798,264.0307,264.0798,424.0
2024-12-18 14:00:00,268.72,269.17,268.07,268.07,4080.0,263.9325,264.3745,263.2941,263.2941,4080.0
2024-12-18 14:05:00,268.03,268.03,267.2,267.24,1334.0,263.2548,263.2548,262.4396,262.4788,1334.0
2024-12-18 14:10:00,267.19,267.2,266.5,266.5,2083.0,262.4297,262.4396,261.752,261.752,2083.0
2024-12-18 14:15:00,266.5,266.68,266.34,266.65,4372.0,261.752,261.9288,261.5949,261.8994,4372.0
2024-12-18 14:20:00,266.85,266.85,266.38,266.54,1050.0,262.0958,262.0958,261.6342,261.7913,1050.0
2024-12-18 14:25:00,266.56,266.76,266.37,266.45,1885.0,261.811,262.0074,261.6243,261.7029,1885.0
2024-12-18 14:30:00,266.34,266.82,266.34,266.71,12307.0,261.5949,262.0663,261.5949,261.9583,12307.0
2024-12-18 14:35:00,266.73,266.81,266.19,266.19,2777.0,261.9779,262.0565,261.4475,261.4475,2777.0
2024-12-18 14:40:00,266.17,266.3,265.73,265.95,1738.0,261.4279,261.5556,260.9957,261.2118,1738.0
2024-12-18 14:45:00,265.88,265.89,265.5,265.63,2970.0,261.1431,261.1529,260.7698,260.8975,2970.0
2024-12-18 14:50:00,265.63,265.64,265.3,265.47,2008.0,260.8975,260.9073,260.5734,260.7404,2008.0
2024-12-18 14:55:00,265.32,265.33,264.8,264.88,2796.0,260.593,260.6029,260.0823,260.1609,2796.0
2024-12-18 15:00:00,265.03,265.42,265.0,265.0,3201.0,260.3082,260.6913,260.2787,260.2787,3201.0
2024-12-18 15:05:00,264.75,265.16,264.71,265.01,7987.0,260.0332,260.4359,259.9939,260.2886,7987.0
2024-12-18 15:10:00,264.84,264.87,264.29,264.56,4663.0,260.1216,260.1511,259.5814,259.8466,4663.0
2024-12-18 15:15:00,264.56,264.97,264.4,264.45,4814.0,259.8466,260.2493,259.6894,259.7385,4814.0
2024-12-18 15:20:00,264.42,265.07,264.31,264.8,6922.0,259.7091,260.3475,259.601,260.0823,6922.0
2024-12-18 15:25:00,264.66,264.69,264.04,264.22,4566.0,259.9448,259.9743,259.3359,259.5126,4566.0
2024-12-18 15:30:00,264.42,264.46,264.1,264.37,3873.0,259.7091,259.7484,259.3948,259.66,3873.0
2024-12-18 15:35:00,264.37,264.37,263.31,263.41,6321.0,259.66,259.66,258.6189,258.7171,6321.0
2024-12-18 15:40:00,263.13,263.27,261.93,261.95,10542.0,258.4421,258.5796,257.2634,257.2831,10542.0
2024-12-18 15:45:00,262.01,262.75,261.7,262.41,14017.0,257.342,258.0688,257.0375,257.7349,14017.0
2024-12-18 15:50:00,262.29,262.43,261.82,262.06,9890.0,257.617,257.7545,257.1554,257.3911,9890.0
2024-12-18 15:55:00,261.94,262.05,261.04,261.14,48884.0,257.2733,257.3813,256.3893,256.4875,48884.0
2024-12-19 09:30:00,262.43,263.87,261.5,263.87,12029.0,257.7545,259.1689,256.8411,259.1689,12029.0
2024-12-19 09:35:00,262.75,263.13,262.75,263.13,200.0,258.0688,258.4421,258.0688,258.4421,200.0
2024-12-19 09:40:00,263.18,263.48,262.54,263.39,2375.0,258.4912,258.7858,257.8626,258.6974,2375.0
2024-12-19 09:45:00,263.04,263.04,262.19,262.19,675.0,258.3537,258.3537,257.5188,257.5188,675.0
2024-12-19 09:50:00,261.76,262.06,261.73,261.88,1325.0,257.0965,257.3911,257.067,257.2143,1325.0
2024-12-19 09:55:00,261.64,261.65,261.36,261.43,3307.0,256.9786,256.9884,256.7036,256.7724,3307.0
2024-12-19 10:00:00,261.62,262.15,260.75,260.85,5610.0,256.959,257.4795,256.1045,256.2027,5610.0
2024-12-19 10:05:00,260.85,261.31,260.65,260.73,8116.0,256.2027,256.6545,256.0062,256.0848,8116.0
2024-12-19 10:10:00,260.7,261.11,260.17,260.17,8579.0,256.0554,256.4581,255.5348,255.5348,8579.0
2024-12-19 10:15:00,260.05,260.26,260.01,260.04,3205.0,255.4169,255.6232,255.3776,255.4071,3205.0
2024-12-19 10:20:00,260.15,260.22,258.89,259.64,33728.0,255.5152,255.5839,254.2776,255.0142,33728.0
2024-12-19 10:25:00,259.79,260.21,259.13,259.57,38938.0,255.1616,255.5741,254.5133,254.9455,38938.0
2024-12-19 10:30:00,259.56,260.14,259.29,259.36,7864.0,254.9357,255.5053,254.6705,254.7392,7864.0
2024-12-19 10:35:00,259.38,260.23,259.21,259.88,7769.0,254.7589,255.5937,254.5919,255.25,7769.0
2024-12-19 10:40:00,259.86,260.78,259.67,260.66,8430.0,255.2303,256.1339,255.0437,256.0161,8430.0
2024-12-19 10:45:00,260.55,260.64,260.1,260.58,15205.0,255.908,255.9964,255.466,255.9375,15205.0
2024-12-19 10:50:00,260.67,260.86,260.27,260.33,9407.0,256.0259,256.2125,255.633,255.6919,9407.0
2024-12-19 10:55:00,260.33,260.33,259.89,259.96,3299.0,255.6919,255.6919,255.2598,255.3285,3299.0
2024-12-19 11:00:00,259.94,260.14,259.62,259.9,7287.0,255.3089,255.5053,254.9946,255.2696,7287.0
2024-12-19 11:05:00,259.68,260.02,259.59,260.01,1967.0,255.0535,255.3875,254.9651,255.3776,1967.0
2024-12-19 11:10:00,260.0,260.01,259.5,259.52,6716.0,255.3678,255.3776,254.8767,254.8964,6716.0
2024-12-19 11:15:00,259.76,260.07,259.59,259.75,3902.0,255.1321,255.4366,254.9651,255.1223,3902.0
2024-12-19 11:20:00,259.82,260.36,259.82,260.26,1333.0,255.191,255.7214,255.191,255.6232,1333.0
2024-12-19 11:25:00,260.35,260.35,259.9,260.07,3668.0,255.7116,255.7116,255.2696,255.4366,3668.0
2024-12-19 11:30:00,259.91,260.06,259.81,259.84,851.0,255.2794,255.4268,255.1812,255.2107,851.0
2024-12-19 11:35:00,259.98,260.19,259.74,260.05,4478.0,255.3482,255.5544,255.1125,255.4169,4478.0
2024-12-19 11:40:00,260.06,260.16,259.66,259.83,3179.0,255.4268,255.525,255.0339,255.2009,3179.0
2024-12-19 11:45:00,259.76,259.98,259.53,259.74,778.0,255.1321,255.3482,254.9062,255.1125,778.0
2024-12-19 11:50:00,259.74,259.8,259.49,259.56,1100.0,255.1125,255.1714,254.8669,254.9357,1100.0
2024-12-19 11:55:00,259.56,259.74,259.48,259.58,2351.0,254.9357,255.1125,254.8571,254.9553,2351.0
2024-12-19 12:00:00,259.6,259.61,259.39,259.56,1546.0,254.975,254.9848,254.7687,254.9357,1546.0
2024-12-19 12:05:00,259.61,259.61,259.34,259.34,1125.0,254.9848,254.9848,254.7196,254.7196,1125.0
2024-12-19 12:10:00,259.53,259.53,259.17,259.25,2395.0,254.9062,254.9062,254.5526,254.6312,2395.0
2024-12-19 12:15:00,259.35,259.63,259.14,259.5,1982.0,254.7294,255.0044,254.5231,254.8767,1982.0
2024-12-19 12:20:00,259.48,259.57,259.33,259.46,1599.0,254.8571,254.9455,254.7098,254.8374,1599.0
2024-12-19 12:25:00,259.47,259.53,259.36,259.52,1529.0,254.8473,254.9062,254.7392,254.8964,1529.0
2024-12-19 12:30:00,259.51,259.52,259.16,259.23,4155.0,254.8866,254.8964,254.5428,254.6115,4155.0
2024-12-19 12:35:00,259.36,259.36,259.19,259.33,2445.0,254.7392,254.7392,254.5723,254.7098,2445.0
2024-12-19 12:40:00,259.19,259.19,258.7,258.7,601.0,254.5723,254.5723,254.091,254.091,601.0
2024-12-19 12:45:00,258.9,258.9,258.52,258.76,9001.0,254.2874,254.2874,253.9142,254.1499,9001.0
2024-12-19 12:50:00,258.88,258.98,258.72,258.88,3102.0,254.2678,254.366,254.1106,254.2678,3102.0
2024-12-19 12:55:00,258.92,259.03,258.78,258.78,1950.0,254.3071,254.4151,254.1696,254.1696,1950.0
2024-12-19 13:00:00,258.62,258.75,257.98,258.36,2749.0,254.0124,254.1401,253.3838,253.757,2749.0
2024-12-19 13:05:00,258.5,258.88,258.38,258.8,3072.0,253.8946,254.2678,253.7767,254.1892,3072.0
2024-12-19 13:10:00,258.87,259.23,258.87,259.23,1682.0,254.258,254.6115,254.258,254.6115,1682.0
2024-12-19 13:15:00,259.06,259.27,258.93,259.16,1963.0,254.4446,254.6508,254.3169,254.5428,1963.0
2024-12-19 13:20:00,259.17,259.32,258.98,259.16,2678.0,254.5526,254.6999,254.366,254.5428,2678.0
2024-12-19 13:25:00,259.16,259.33,259.12,259.3,2584.0,254.5428,254.7098,254.5035,254.6803,2584.0
2024-12-19 13:30:00,259.3,259.36,259.14,259.34,3600.0,254.6803,254.7392,254.5231,254.7196,3600.0
2024-12-19 13:35:00,259.24,259.46,259.22,259.32,2579.0,254.6214,254.8374,254.6017,254.6999,2579.0
2024-12-19 13:40:00,259.32,259.46,259.27,259.27,2679.0,254.6999,254.8374,254.6508,254.6508,2679.0
2024-12-19 13:45:00,259.25,259.43,259.23,259.33,1350.0,254.6312,254.808,254.6115,254.7098,1350.0
2024-12-19 13:50:00,259.33,259.49,259.24,259.41,2959.0,254.7098,254.8669,254.6214,254.7883,2959.0
2024-12-19 13:55:00,259.53,259.87,259.47,259.87,6001.0,254.9062,255.2401,254.8473,255.2401,6001.0
2024-12-19 14:00:00,259.83,259.92,259.52,259.56,2620.0,255.2009,255.2893,254.8964,254.9357,2620.0
2024-12-19 14:05:00,259.58,259.58,259.08,259.08,2065.0,254.9553,254.9553,254.4642,254.4642,2065.0
2024-12-19 14:10:00,259.02,259.11,258.88,259.09,6217.0,254.4053,254.4937,254.2678,254.474,6217.0
2024-12-19 14:15:00,259.09,259.34,259.09,259.15,3227.0,254.474,254.7196,254.474,254.533,3227.0
2024-12-19 14:20:00,259.02,259.09,258.81,258.98,2040.0,254.4053,254.474,254.199,254.366,2040.0
2024-12-19 14:25:00,258.98,259.14,258.82,259.04,3629.0,254.366,254.5231,254.2089,254.4249,3629.0
2024-12-19 14:30:00,259.12,259.18,258.97,259.02,4586.0,254.5035,254.5624,254.3562,254.4053,4586.0
2024-12-19 14:35:00,258.97,259.12,258.97,258.98,2059.0,254.3562,254.5035,254.3562,254.366,2059.0
2024-12-19 14:40:00,258.99,258.99,258.47,258.47,3808.0,254.3758,254.3758,253.8651,253.8651,3808.0
2024-12-19 14:45:00,258.59,258.74,258.5,258.69,7187.0,253.9829,254.1303,253.8946,254.0812,7187.0
2024-12-19 14:50:00,258.69,259.18,258.68,258.94,4108.0,254.0812,254.5624,254.0713,254.3267,4108.0
2024-12-19 14:55:00,258.98,259.03,258.74,258.75,11873.0,254.366,254.4151,254.1303,254.1401,11873.0
2024-12-19 15:00:00,258.73,258.94,258.62,258.83,4544.0,254.1205,254.3267,254.0124,254.2187,4544.0
2024-12-19 15:05:00,258.77,258.82,258.55,258.62,4482.0,254.1597,254.2089,253.9437,254.0124,4482.0
2024-12-19 15:10:00,258.6,259.03,258.56,259.02,6222.0,253.9928,254.4151,253.9535,254.4053,6222.0
2024-12-19 15:15:00,259.03,259.08,258.8,258.99,6269.0,254.4151,254.4642,254.1892,254.3758,6269.0
2024-12-19 15:20:00,258.97,259.14,258.87,259.04,4560.0,254.3562,254.5231,254.258,254.4249,4560.0
2024-12-19 15:25:00,258.95,258.99,258.68,258.74,5059.0,254.3365,254.3758,254.0713,254.1303,5059.0
2024-12-19 15:30:00,258.82,258.92,258.37,258.47,9261.0,254.2089,254.3071,253.7669,253.8651,9261.0
2024-12-19 15:35:00,258.4,258.79,258.12,258.72,9627.0,253.7963,254.1794,253.5213,254.1106,9627.0
2024-12-19 15:40:00,258.63,258.84,258.55,258.68,12327.0,254.0222,254.2285,253.9437,254.0713,12327.0
2024-12-19 15:45:00,258.69,259.09,258.51,259.0,10985.0,254.0812,254.474,253.9044,254.3856,10985.0
2024-12-19 15:50:00,258.91,259.17,258.38,258.44,20852.0,254.2972,254.5526,253.7767,253.8356,20852.0
2024-12-19 15:55:00,258.49,258.55,257.87,258.06,88047.0,253.8847,253.9437,253.2758,253.4624,88047.0
2024-12-20 09:30:00,257.71,259.12,257.26,258.48,180675.0,253.1186,254.5035,252.6766,253.8749,180675.0
2024-12-20 09:35:00,258.56,259.37,258.02,258.91,1948.0,253.9535,254.7491,253.4231,254.2972,1948.0
2024-12-20 09:40:00,258.44,258.75,258.14,258.72,900.0,253.8356,254.1401,253.541,254.1106,900.0
2024-12-20 09:45:00,258.72,258.97,258.06,258.69,4753.0,254.1106,254.3562,253.4624,254.0812,4753.0
2024-12-20 09:50:00,258.43,258.89,258.25,258.73,3140.0,253.8258,254.2776,253.649,254.1205,3140.0
2024-12-20 09:55:00,258.25,258.85,258.21,258.21,2838.0,253.649,254.2383,253.6097,253.6097,2838.0
2024-12-20 10:00:00,258.6,258.81,258.03,258.03,3875.0,253.9928,254.199,253.4329,253.4329,3875.0
2024-12-20 10:05:00,258.18,258.3,257.77,258.01,1621.0,253.5803,253.6981,253.1776,253.4133,1621.0
2024-12-20 10:10:00,258.03,258.43,257.77,258.33,2120.0,253.4329,253.8258,253.1776,253.7276,2120.0
2024-12-20 10:15:00,258.35,258.71,258.34,258.62,3938.0,253.7472,254.1008,253.7374,254.0124,3938.0
2024-12-20 10:20:00,258.72,258.73,258.19,258.42,2460.0,254.1106,254.1205,253.5901,253.816,2460.0
2024-12-20 10:25:00,258.42,258.75,258.42,258.54,6640.0,253.816,254.1401,253.816,253.9338,6640.0
2024-12-20 10:30:00,258.54,259.51,258.54,258.97,8938.0,253.9338,254.8866,253.9338,254.3562,8938.0
2024-12-20 10:35:00,259.09,259.16,258.72,258.81,2922.0,254.474,254.5428,254.1106,254.199,2922.0
2024-12-20 10:40:00,258.81,259.05,258.76,258.98,2457.0,254.199,254.4348,254.1499,254.366,2457.0
2024-12-20 10:45:00,258.84,259.36,258.84,259.29,3521.0,254.2285,254.7392,254.2285,254.6705,3521.0
2024-12-20 10:50:00,259.43,259.64,259.23,259.49,3154.0,254.808,255.0142,254.6115,254.8669,3154.0
2024-12-20 10:55:00,259.5,259.65,259.24,259.27,3779.0,254.8767,255.0241,254.6214,254.6508,3779.0
2024-12-20 11:00:00,259.14,260.04,259.06,260.01,7636.0,254.5231,255.4071,254.4446,255.3776,7636.0
2024-12-20 11:05:00,260.06,260.17,259.8,260.03,5110.0,255.4268,255.5348,255.1714,255.3973,5110.0
2024-12-20 11:10:00,260.09,260.34,260.08,260.16,4186.0,255.4562,255.7018,255.4464,255.525,4186.0
2024-12-20 11:15:00,260.14,260.32,260.06,260.25,2161.0,255.5053,255.6821,255.4268,255.6134,2161.0
2024-12-20 11:20:00,260.27,260.27,260.08,260.23,1356.0,255.633,255.633,255.4464,255.5937,1356.0
2024-12-20 11:25:00,260.12,260.54,260.11,260.54,3265.0,255.4857,255.8982,255.4759,255.8982,3265.0
2024-12-20 11:30:00,260.57,260.7,260.26,260.42,5690.0,255.9277,256.0554,255.6232,255.7803,5690.0
2024-12-20 11:35:00,260.45,261.01,260.35,260.65,5339.0,255.8098,256.3598,255.7116,256.0062,5339.0
2024-12-20 11:40:00,260.81,261.31,260.6,261.3,4967.0,256.1634,256.6545,255.9571,256.6447,4967.0
2024-12-20 11:45:00,261.08,261.3,261.04,261.09,3389.0,256.4286,256.6447,256.3893,256.4384,3389.0
2024-12-20 11:50:00,261.05,261.37,260.94,261.2,3386.0,256.3991,256.7134,256.2911,256.5464,3386.0
2024-12-20 11:55:00,261.2,261.68,261.2,261.6,2339.0,256.5464,257.0179,256.5464,256.9393,2339.0
2024-12-20 12:00:00,261.43,261.57,261.43,261.56,1347.0,256.7724,256.9099,256.7724,256.9,1347.0
2024-12-20 12:05:00,261.57,261.58,261.29,261.29,3034.0,256.9099,256.9197,256.6348,256.6348,3034.0
2024-12-20 12:10:00,261.32,261.44,261.15,261.38,1713.0,256.6643,256.7822,256.4973,256.7232,1713.0
2024-12-20 12:15:00,261.35,261.59,261.25,261.56,3187.0,256.6938,256.9295,256.5956,256.9,3187.0
2024-12-20 12:20:00,261.44,261.44,261.27,261.44,2474.0,256.7822,256.7822,256.6152,256.7822,2474.0
2024-12-20 12:25:00,261.45,262.05,261.45,262.05,14868.0,256.792,257.3813,256.792,257.3813,14868.0
2024-12-20 12:30:00,262.13,262.18,261.56,261.59,22456.0,257.4599,257.509,256.9,256.9295,22456.0
2024-12-20 12:35:00,261.67,262.09,261.64,261.84,3379.0,257.0081,257.4206,256.9786,257.175,3379.0
2024-12-20 12:40:00,261.88,262.0,261.42,261.54,1492.0,257.2143,257.3322,256.7625,256.8804,1492.0
2024-12-20 12:45:00,261.34,261.85,261.17,261.85,7266.0,256.684,257.1849,256.517,257.1849,7266.0
2024-12-20 12:50:00,261.94,262.18,261.81,262.09,5799.0,257.2733,257.509,257.1456,257.4206,5799.0
2024-12-20 12:55:00,262.03,262.35,261.93,262.18,5912.0,257.3617,257.676,257.2634,257.509,5912.0
2024-12-20 13:00:00,262.09,262.23,261.88,261.95,2720.0,257.4206,257.5581,257.2143,257.2831,2720.0
2024-12-20 13:05:00,261.82,261.82,261.43,261.64,6161.0,257.1554,257.1554,256.7724,256.9786,6161.0
2024-12-20 13:10:00,261.65,261.66,261.5,261.5,1585.0,256.9884,256.9983,256.8411,256.8411,1585.0
2024-12-20 13:15:00,261.54,261.54,261.19,261.2,3154.0,256.8804,256.8804,256.5366,256.5464,3154.0
2024-12-20 13:20:00,261.2,261.35,260.85,260.95,4344.0,256.5464,256.6938,256.2027,256.3009,4344.0
2024-12-20 13:25:00,260.75,260.92,260.36,260.4,1940.0,256.1045,256.2714,255.7214,255.7607,1940.0
2024-12-20 13:30:00,260.4,260.71,260.18,260.69,2549.0,255.7607,256.0652,255.5446,256.0455,2549.0
2024-12-20 13:35:00,260.55,260.73,260.52,260.57,2754.0,255.908,256.0848,255.8786,255.9277,2754.0
2024-12-20 13:40:00,260.72,260.72,260.45,260.63,4277.0,256.075,256.075,255.8098,255.9866,4277.0
2024-12-20 13:45:00,260.58,260.72,260.44,260.44,2477.0,255.9375,256.075,255.8,255.8,2477.0
2024-12-20 13:50:00,260.39,260.55,260.34,260.5,3145.0,255.7509,255.908,255.7018,255.8589,3145.0
2024-12-20 13:55:00,260.5,260.73,260.43,260.43,4753.0,255.8589,256.0848,255.7902,255.7902,4753.0
2024-12-20 14:00:00,260.51,260.51,260.36,260.48,1958.0,255.8687,255.8687,255.7214,255.8393,1958.0
2024-12-20 14:05:00,260.37,260.49,260.12,260.22,4824.0,255.7312,255.8491,255.4857,255.5839,4824.0
2024-12-20 14:10:00,260.2,260.26,260.2,260.25,938.0,255.5643,255.6232,255.5643,255.6134,938.0
2024-12-20 14:15:00,260.13,260.36,260.03,260.04,3418.0,255.4955,255.7214,255.3973,255.4071,3418.0
2024-12-20 14:20:00,260.11,260.26,259.98,260.13,11591.0,255.4759,255.6232,255.3482,255.4955,11591.0
2024-12-20 14:25:00,260.13,260.6,260.13,260.47,7736.0,255.4955,255.9571,255.4955,255.8295,7736.0
2024-12-20 14:30:00,260.47,260.57,260.37,260.44,12408.0,255.8295,255.9277,255.7312,255.8,12408.0
2024-12-20 14:35:00,260.42,260.52,260.28,260.28,4623.0,255.7803,255.8786,255.6428,255.6428,4623.0
2024-12-20 14:40:00,260.28,260.28,259.99,260.0,2122.0,255.6428,255.6428,255.358,255.3678,2122.0
2024-12-20 14:45:00,260.0,260.07,259.7,259.71,5567.0,255.3678,255.4366,255.0732,255.083,5567.0
2024-12-20 14:50:00,259.63,259.73,259.32,259.35,1508.0,255.0044,255.1026,254.6999,254.7294,1508.0
2024-12-20 14:55:00,259.35,259.4,259.26,259.3,2863.0,254.7294,254.7785,254.641,254.6803,2863.0
2024-12-20 15:00:00,259.4,259.62,259.26,259.49,7339.0,254.7785,254.9946,254.641,254.8669,7339.0
2024-12-20 15:05:00,259.59,259.59,259.25,259.36,3625.0,254.9651,254.9651,254.6312,254.7392,3625.0
2024-12-20 15:10:00,259.37,259.37,259.14,259.14,5130.0,254.7491,254.7491,254.5231,254.5231,5130.0
2024-12-20 15:15:00,259.14,259.18,258.76,258.76,4215.0,254.5231,254.5624,254.1499,254.1499,4215.0
2024-12-20 15:20:00,258.87,258.87,258.64,258.75,8465.0,254.258,254.258,254.0321,254.1401,8465.0
2024-12-20 15:25:00,258.75,258.96,258.69,258.9,12298.0,254.1401,254.3464,254.0812,254.2874,12298.0
2024-12-20 15:30:00,258.83,258.93,258.27,258.28,12371.0,254.2187,254.3169,253.6686,253.6785,12371.0
2024-12-20 15:35:00,258.39,259.33,258.23,259.17,30000.0,253.7865,254.7098,253.6294,254.5526,30000.0
2024-12-20 15:40:00,259.2,259.38,258.95,259.27,8375.0,254.5821,254.7589,254.3365,254.6508,8375.0
2024-12-20 15:45:00,259.29,259.29,258.47,258.5,23221.0,254.6705,254.6705,253.8651,253.8946,23221.0
2024-12-20 15:50:00,258.44,258.7,258.17,258.37,22507.0,253.8356,254.091,253.5704,253.7669,22507.0
2024-12-20 15:55:00,258.47,258.94,258.17,258.81,118070.0,253.8651,254.3267,253.5704,254.199,118070.0
2024-12-23 09:30:00,257.92,259.19,257.7,258.41,10994.0,253.3249,254.5723,253.1088,253.8062,10994.0
2024-12-23 09:35:00,257.97,258.64,257.69,257.69,2094.0,253.374,254.0321,253.099,253.099,2094.0
2024-12-23 09:40:00,256.89,257.62,256.89,257.16,600.0,252.3132,253.0302,252.3132,252.5784,600.0
2024-12-23 09:45:00,257.08,257.4,257.04,257.04,858.0,252.4999,252.8141,252.4606,252.4606,858.0
2024-12-23 09:50:00,257.26,257.27,256.83,257.03,2464.0,252.6766,252.6865,252.2543,252.4507,2464.0
2024-12-23 09:55:00,257.04,257.54,257.03,257.19,4229.0,252.4606,252.9517,252.4507,252.6079,4229.0
2024-12-23 10:00:00,257.19,257.48,256.88,257.19,3697.0,252.6079,252.8927,252.3034,252.6079,3697.0
2024-12-23 10:05:00,257.02,257.23,256.82,256.82,900.0,252.4409,252.6472,252.2445,252.2445,900.0
2024-12-23 10:10:00,257.04,257.11,256.59,256.76,3318.0,252.4606,252.5293,252.0186,252.1856,3318.0
2024-12-23 10:15:00,256.7,257.15,256.69,257.01,5430.0,252.1266,252.5686,252.1168,252.4311,5430.0
2024-12-23 10:20:00,257.0,257.0,256.49,256.51,7883.0,252.4213,252.4213,251.9204,251.94,7883.0
2024-12-23 10:25:00,256.37,257.21,256.37,257.15,8244.0,251.8025,252.6275,251.8025,252.5686,8244.0
2024-12-23 10:30:00,257.31,257.33,257.22,257.25,1100.0,252.7258,252.7454,252.6374,252.6668,1100.0
2024-12-23 10:35:00,257.25,257.36,257.14,257.17,1859.0,252.6668,252.7749,252.5588,252.5882,1859.0
2024-12-23 10:40:00,256.98,257.02,256.73,256.79,1317.0,252.4016,252.4409,252.1561,252.215,1317.0
2024-12-23 10:45:00,256.99,256.99,256.44,256.44,934.0,252.4115,252.4115,251.8713,251.8713,934.0
2024-12-23 10:50:00,256.4,256.55,256.28,256.29,1409.0,251.832,251.9793,251.7141,251.7239,1409.0
2024-12-23 10:55:00,256.47,256.62,256.42,256.42,2299.0,251.9007,252.048,251.8516,251.8516,2299.0
2024-12-23 11:00:00,256.42,256.68,256.42,256.66,1091.0,251.8516,252.107,251.8516,252.0873,1091.0
2024-12-23 11:05:00,256.67,256.68,256.26,256.26,1684.0,252.0972,252.107,251.6945,251.6945,1684.0
2024-12-23 11:10:00,256.31,256.48,256.3,256.41,819.0,251.7436,251.9105,251.7337,251.8418,819.0
2024-12-23 11:15:00,256.22,256.46,256.21,256.3,1163.0,251.6552,251.8909,251.6454,251.7337,1163.0
2024-12-23 11:20:00,256.27,256.55,256.26,256.55,1140.0,251.7043,251.9793,251.6945,251.9793,1140.0
2024-12-23 11:25:00,256.59,256.7,256.47,256.52,3944.0,252.0186,252.1266,251.9007,251.9498,3944.0
2024-12-23 11:30:00,256.4,256.65,256.4,256.6,772.0,251.832,252.0775,251.832,252.0284,772.0
2024-12-23 11:35:00,256.75,256.83,256.64,256.82,415.0,252.1757,252.2543,252.0677,252.2445,415.0
2024-12-23 11:40:00,256.73,257.03,256.67,257.01,5415.0,252.1561,252.4507,252.0972,252.4311,5415.0
2024-12-23 11:45:00,257.04,257.18,256.88,257.16,3269.0,252.4606,252.5981,252.3034,252.5784,3269.0
2024-12-23 11:50:00,257.32,257.49,257.31,257.47,2383.0,252.7356,252.9025,252.7258,252.8829,2383.0
2024-12-23 11:55:00,257.42,257.82,257.36,257.81,1263.0,252.8338,253.2267,252.7749,253.2168,1263.0
2024-12-23 12:00:00,257.72,257.85,257.65,257.66,2001.0,253.1284,253.2561,253.0597,253.0695,2001.0
2024-12-23 12:05:00,257.55,257.58,257.43,257.58,3586.0,252.9615,252.9909,252.8436,252.9909,3586.0
2024-12-23 12:10:00,257.66,257.71,257.47,257.71,2726.0,253.0695,253.1186,252.8829,253.1186,2726.0
2024-12-23 12:15:00,257.57,257.58,256.99,256.99,2415.0,252.9811,252.9909,252.4115,252.4115,2415.0
2024-12-23 12:20:00,257.11,257.28,256.94,257.28,1075.0,252.5293,252.6963,252.3623,252.6963,1075.0
2024-12-23 12:25:00,257.29,257.51,257.27,257.51,2016.0,252.7061,252.9222,252.6865,252.9222,2016.0
2024-12-23 12:30:00,257.39,257.39,257.14,257.17,1811.0,252.8043,252.8043,252.5588,252.5882,1811.0
2024-12-23 12:35:00,257.11,257.2,257.1,257.2,1148.0,252.5293,252.6177,252.5195,252.6177,1148.0
2024-12-23 12:40:00,257.12,257.21,256.98,257.13,882.0,252.5391,252.6275,252.4016,252.549,882.0
2024-12-23 12:45:00,257.21,257.4,257.18,257.4,1100.0,252.6275,252.8141,252.5981,252.8141,1100.0
2024-12-23 12:50:00,257.35,257.39,257.24,257.39,722.0,252.765,252.8043,252.657,252.8043,722.0
2024-12-23 12:55:00,257.33,257.51,257.33,257.43,1026.0,252.7454,252.9222,252.7454,252.8436,1026.0
2024-12-23 13:00:00,257.29,257.43,257.25,257.43,513.0,252.7061,252.8436,252.6668,252.8436,513.0
2024-12-23 13:05:00,257.45,257.51,257.45,257.51,697.0,252.8633,252.9222,252.8633,252.9222,697.0
2024-12-23 13:10:00,257.42,257.59,257.42,257.49,985.0,252.8338,253.0008,252.8338,252.9025,985.0
2024-12-23 13:15:00,257.54,257.68,257.43,257.63,1249.0,252.9517,253.0892,252.8436,253.0401,1249.0
2024-12-23 13:20:00,257.53,257.53,257.35,257.42,2486.0,252.9418,252.9418,252.765,252.8338,2486.0
2024-12-23 13:25:00,257.52,257.77,257.52,257.77,1341.0,252.932,253.1776,252.932,253.1776,1341.0
2024-12-23 13:30:00,257.68,257.71,257.58,257.59,1321.0,253.0892,253.1186,252.9909,253.0008,1321.0
2024-12-23 13:35:00,257.52,257.52,257.43,257.44,1086.0,252.932,252.932,252.8436,252.8534,1086.0
2024-12-23 13:40:00,257.44,257.52,257.41,257.47,1411.0,252.8534,252.932,252.824,252.8829,1411.0
2024-12-23 13:45:00,257.48,257.57,257.21,257.57,3893.0,252.8927,252.9811,252.6275,252.9811,3893.0
2024-12-23 13:50:00,257.54,257.7,257.47,257.47,2313.0,252.9517,253.1088,252.8829,252.8829,2313.0
2024-12-23 13:55:00,257.58,257.65,257.53,257.64,1165.0,252.9909,253.0597,252.9418,253.0499,1165.0
2024-12-23 14:00:00,257.57,257.57,257.45,257.45,800.0,252.9811,252.9811,252.8633,252.8633,800.0
2024-12-23 14:05:00,257.36,257.66,257.36,257.66,1515.0,252.7749,253.0695,252.7749,253.0695,1515.0
2024-12-23 14:10:00,257.59,257.59,257.53,257.57,2403.0,253.0008,253.0008,252.9418,252.9811,2403.0
2024-12-23 14:15:00,257.56,257.58,257.5,257.58,1038.0,252.9713,252.9909,252.9124,252.9909,1038.0
2024-12-23 14:20:00,257.62,257.63,257.28,257.29,1172.0,253.0302,253.0401,252.6963,252.7061,1172.0
2024-12-23 14:25:00,257.28,257.28,257.12,257.12,700.0,252.6963,252.6963,252.5391,252.5391,700.0
2024-12-23 14:30:00,257.16,257.26,257.09,257.19,1945.0,252.5784,252.6766,252.5097,252.6079,1945.0
2024-12-23 14:35:00,257.14,257.21,257.0,257.0,1012.0,252.5588,252.6275,252.4213,252.4213,1012.0
2024-12-23 14:40:00,257.04,257.12,256.95,257.12,1885.0,252.4606,252.5391,252.3722,252.5391,1885.0
2024-12-23 14:45:00,257.21,257.31,257.18,257.18,1947.0,252.6275,252.7258,252.5981,252.5981,1947.0
2024-12-23 14:50:00,257.23,257.35,257.22,257.24,1281.0,252.6472,252.765,252.6374,252.657,1281.0
2024-12-23 14:55:00,257.18,257.24,257.13,257.16,1825.0,252.5981,252.657,252.549,252.5784,1825.0
2024-12-23 15:00:00,257.1,257.18,257.04,257.05,2110.0,252.5195,252.5981,252.4606,252.4704,2110.0
2024-12-23 15:05:00,256.94,257.19,256.9,256.9,3757.0,252.3623,252.6079,252.3231,252.3231,3757.0
2024-12-23 15:10:00,256.97,256.98,256.92,256.98,470.0,252.3918,252.4016,252.3427,252.4016,470.0
2024-12-23 15:15:00,257.09,257.12,256.74,256.83,3909.0,252.5097,252.5391,252.1659,252.2543,3909.0
2024-12-23 15:20:00,256.84,257.3,256.79,257.3,1700.0,252.2641,252.7159,252.215,252.7159,1700.0
2024-12-23 15:25:00,257.37,257.6,257.33,257.52,1362.0,252.7847,253.0106,252.7454,252.932,1362.0
2024-12-23 15:30:00,257.43,257.64,257.43,257.64,1868.0,252.8436,253.0499,252.8436,253.0499,1868.0
2024-12-23 15:35:00,257.6,257.86,257.6,257.74,2031.0,253.0106,253.266,253.0106,253.1481,2031.0
2024-12-23 15:40:00,257.75,258.05,257.64,257.78,8146.0,253.1579,253.4526,253.0499,253.1874,8146.0
2024-12-23 15:45:00,257.91,257.93,257.58,257.66,3421.0,253.3151,253.3347,252.9909,253.0695,3421.0
2024-12-23 15:50:00,257.66,258.09,257.66,257.98,4106.0,253.0695,253.4919,253.0695,253.3838,4106.0
2024-12-23 15:55:00,258.1,258.1,257.58,257.63,28862.0,253.5017,253.5017,252.9909,253.0401,28862.0
2024-12-24 09:30:00,257.79,257.79,256.47,257.19,7277.0,253.1972,253.1972,251.9007,252.6079,7277.0
2024-12-24 09:35:00,257.29,257.79,257.29,257.6,3353.0,252.7061,253.1972,252.7061,253.0106,3353.0
2024-12-24 09:40:00,257.75,257.75,257.68,257.69,800.0,253.1579,253.1579,253.0892,253.099,800.0
2024-12-24 09:45:00,257.72,257.72,257.39,257.62,1090.0,253.1284,253.1284,252.8043,253.0302,1090.0
2024-12-24 09:50:00,257.64,257.85,257.56,257.64,2972.0,253.0499,253.2561,252.9713,253.0499,2972.0
2024-12-24 09:55:00,257.44,257.61,257.35,257.61,1500.0,252.8534,253.0204,252.765,253.0204,1500.0
2024-12-24 10:00:00,257.64,257.92,257.36,257.56,2475.0,253.0499,253.3249,252.7749,252.9713,2475.0
2024-12-24 10:05:00,257.87,258.05,257.42,257.42,5947.0,253.2758,253.4526,252.8338,252.8338,5947.0
2024-12-24 10:10:00,257.75,258.13,257.64,257.95,1187.0,253.1579,253.5311,253.0499,253.3544,1187.0
2024-12-24 10:15:00,257.99,258.25,257.94,258.25,3197.0,253.3936,253.649,253.3445,253.649,3197.0
2024-12-24 10:20:00,258.31,258.32,257.95,258.07,1579.0,253.7079,253.7178,253.3544,253.4722,1579.0
2024-12-24 10:25:00,257.94,258.03,257.9,258.03,1403.0,253.3445,253.4329,253.3052,253.4329,1403.0
2024-12-24 10:30:00,258.03,258.22,257.89,258.19,2224.0,253.4329,253.6195,253.2954,253.5901,2224.0
2024-12-24 10:35:00,258.11,258.4,258.11,258.23,5100.0,253.5115,253.7963,253.5115,253.6294,5100.0
2024-12-24 10:40:00,258.31,258.31,257.72,257.77,4583.0,253.7079,253.7079,253.1284,253.1776,4583.0
2024-12-24 10:45:00,258.0,258.05,257.85,257.86,2473.0,253.4035,253.4526,253.2561,253.266,2473.0
2024-12-24 10:50:00,257.86,257.91,257.76,257.82,1102.0,253.266,253.3151,253.1677,253.2267,1102.0
2024-12-24 10:55:00,257.76,257.92,257.36,257.82,8876.0,253.1677,253.3249,252.7749,253.2267,8876.0
2024-12-24 11:00:00,257.86,257.86,257.59,257.8,1090.0,253.266,253.266,253.0008,253.207,1090.0
2024-12-24 11:05:00,258.01,258.01,257.43,257.46,2267.0,253.4133,253.4133,252.8436,252.8731,2267.0
2024-12-24 11:10:00,257.39,257.49,257.19,257.21,1858.0,252.8043,252.9025,252.6079,252.6275,1858.0
2024-12-24 11:15:00,257.23,257.23,257.05,257.07,1705.0,252.6472,252.6472,252.4704,252.49,1705.0
2024-12-24 11:20:00,257.18,257.58,257.17,257.44,4707.0,252.5981,252.9909,252.5882,252.8534,4707.0
2024-12-24 11:25:00,257.43,257.6,257.38,257.6,14644.0,252.8436,253.0106,252.7945,253.0106,14644.0
2024-12-24 11:30:00,257.65,257.8,257.61,257.8,2185.0,253.0597,253.207,253.0204,253.207,2185.0
2024-12-24 11:35:00,257.74,257.92,257.64,257.92,1808.0,253.1481,253.3249,253.0499,253.3249,1808.0
2024-12-24 11:40:00,258.0,258.0,257.9,257.92,2097.0,253.4035,253.4035,253.3052,253.3249,2097.0
2024-12-24 11:45:00,257.96,258.01,257.91,258.01,2134.0,253.3642,253.4133,253.3151,253.4133,2134.0
2024-12-24 11:50:00,257.86,257.89,257.73,257.73,1590.0,253.266,253.2954,253.1383,253.1383,1590.0
2024-12-24 11:55:00,257.73,257.91,257.45,257.46,5337.0,253.1383,253.3151,252.8633,252.8731,5337.0
2024-12-24 12:00:00,257.52,257.96,257.52,257.96,2035.0,252.932,253.3642,252.932,253.3642,2035.0
2024-12-24 12:05:00,257.92,258.13,257.92,258.13,2514.0,253.3249,253.5311,253.3249,253.5311,2514.0
2024-12-24 12:10:00,258.13,258.28,258.13,258.28,2488.0,253.5311,253.6785,253.5311,253.6785,2488.0
2024-12-24 12:15:00,258.32,258.39,258.32,258.33,700.0,253.7178,253.7865,253.7178,253.7276,700.0
2024-12-24 12:20:00,258.37,258.58,258.25,258.3,2547.0,253.7669,253.9731,253.649,253.6981,2547.0
2024-12-24 12:25:00,258.38,258.5,258.35,258.35,1147.0,253.7767,253.8946,253.7472,253.7472,1147.0
2024-12-24 12:30:00,258.36,258.36,258.03,258.03,2150.0,253.757,253.757,253.4329,253.4329,2150.0
2024-12-24 12:35:00,258.12,258.48,257.99,258.43,4097.0,253.5213,253.8749,253.3936,253.8258,4097.0
2024-12-24 12:40:00,258.61,258.63,258.3,258.45,5751.0,254.0026,254.0222,253.6981,253.8454,5751.0
2024-12-24 12:45:00,258.45,258.46,258.39,258.44,1106.0,253.8454,253.8553,253.7865,253.8356,1106.0
2024-12-24 12:50:00,258.53,258.77,258.5,258.76,3598.0,253.924,254.1597,253.8946,254.1499,3598.0
2024-12-24 12:55:00,258.77,259.1,258.71,258.86,19504.0,254.1597,254.4839,254.1008,254.2481,19504.0
2024-12-26 09:30:00,258.13,258.27,257.4,257.4,5414.0,253.5311,253.6686,252.8141,252.8141,5414.0
2024-12-26 09:35:00,258.01,258.4,257.61,257.81,1267.0,253.4133,253.7963,253.0204,253.2168,1267.0
2024-12-26 09:40:00,257.81,257.81,257.81,257.81,0.0,253.2168,253.2168,253.2168,253.2168,0.0
2024-12-26 09:45:00,258.42,258.8,258.42,258.67,545.0,253.816,254.1892,253.816,254.0615,545.0
2024-12-26 09:50:00,259.33,259.33,257.98,258.44,3297.0,254.7098,254.7098,253.3838,253.8356,3297.0
2024-12-26 09:55:00,258.44,258.73,258.18,258.73,600.0,253.8356,254.1205,253.5803,254.1205,600.0
2024-12-26 10:00:00,258.78,259.17,258.68,259.0,3035.0,254.1696,254.5526,254.0713,254.3856,3035.0
2024-12-26 10:05:00,258.79,258.92,258.58,258.59,1642.0,254.1794,254.3071,253.9731,253.9829,1642.0
2024-12-26 10:10:00,258.71,258.95,258.45,258.95,2641.0,254.1008,254.3365,253.8454,254.3365,2641.0
2024-12-26 10:15:00,258.93,258.96,258.82,258.82,700.0,254.3169,254.3464,254.2089,254.2089,700.0
2024-12-26 10:20:00,258.81,259.02,258.27,258.27,1446.0,254.199,254.4053,253.6686,253.6686,1446.0
2024-12-26 10:25:00,258.6,258.65,258.12,258.17,1449.0,253.9928,254.0419,253.5213,253.5704,1449.0
2024-12-26 10:30:00,258.42,258.61,258.13,258.13,2784.0,253.816,254.0026,253.5311,253.5311,2784.0
2024-12-26 10:35:00,258.37,258.37,257.91,258.14,1404.0,253.7669,253.7669,253.3151,253.541,1404.0
2024-12-26 10:40:00,257.94,258.01,257.65,257.8,4533.0,253.3445,253.4133,253.0597,253.207,4533.0
2024-12-26 10:45:00,258.05,258.49,258.04,258.49,3145.0,253.4526,253.8847,253.4427,253.8847,3145.0
2024-12-26 10:50:00,258.55,258.71,258.54,258.71,774.0,253.9437,254.1008,253.9338,254.1008,774.0
2024-12-26 10:55:00,258.64,258.73,258.56,258.56,2400.0,254.0321,254.1205,253.9535,253.9535,2400.0
2024-12-26 11:00:00,258.59,258.62,258.32,258.62,2183.0,253.9829,254.0124,253.7178,254.0124,2183.0
2024-12-26 11:05:00,258.62,258.77,258.25,258.71,2230.0,254.0124,254.1597,253.649,254.1008,2230.0
2024-12-26 11:10:00,258.53,258.53,258.4,258.53,1067.0,253.924,253.924,253.7963,253.924,1067.0
2024-12-26 11:15:00,258.48,258.53,258.32,258.32,800.0,253.8749,253.924,253.7178,253.7178,800.0
2024-12-26 11:20:00,258.33,258.53,258.33,258.36,1874.0,253.7276,253.924,253.7276,253.757,1874.0
2024-12-26 11:25:00,258.54,258.54,258.36,258.38,1316.0,253.9338,253.9338,253.757,253.7767,1316.0
2024-12-26 11:30:00,258.36,258.4,258.26,258.4,1144.0,253.757,253.7963,253.6588,253.7963,1144.0
2024-12-26 11:35:00,258.45,258.71,258.35,258.6,7317.0,253.8454,254.1008,253.7472,253.9928,7317.0
2024-12-26 11:40:00,258.72,258.82,258.67,258.8,2226.0,254.1106,254.2089,254.0615,254.1892,2226.0
2024-12-26 11:45:00,258.68,258.99,258.68,258.86,7522.0,254.0713,254.3758,254.0713,254.2481,7522.0
2024-12-26 11:50:00,258.96,258.98,258.77,258.92,3722.0,254.3464,254.366,254.1597,254.3071,3722.0
2024-12-26 11:55:00,258.95,259.1,258.87,258.99,1816.0,254.3365,254.4839,254.258,254.3758,1816.0
2024-12-26 12:00:00,258.96,258.96,258.78,258.78,1800.0,254.3464,254.3464,254.1696,254.1696,1800.0
2024-12-26 12:05:00,258.78,258.83,258.71,258.72,2012.0,254.1696,254.2187,254.1008,254.1106,2012.0
2024-12-26 12:10:00,258.71,258.79,258.7,258.76,2018.0,254.1008,254.1794,254.091,254.1499,2018.0
2024-12-26 12:15:00,258.7,258.9,258.7,258.9,1470.0,254.091,254.2874,254.091,254.2874,1470.0
2024-12-26 12:20:00,258.93,259.06,258.83,258.85,1688.0,254.3169,254.4446,254.2187,254.2383,1688.0
2024-12-26 12:25:00,259.09,259.09,258.7,258.7,1856.0,254.474,254.474,254.091,254.091,1856.0
2024-12-26 12:30:00,258.56,258.77,258.55,258.77,300.0,253.9535,254.1597,253.9437,254.1597,300.0
2024-12-26 12:35:00,258.67,258.67,258.67,258.67,100.0,254.0615,254.0615,254.0615,254.0615,100.0
2024-12-26 12:40:00,258.67,258.67,258.67,258.67,0.0,254.0615,254.0615,254.0615,254.0615,0.0
2024-12-26 12:45:00,258.7,258.8,258.67,258.8,880.0,254.091,254.1892,254.0615,254.1892,880.0
2024-12-26 12:50:00,258.78,258.9,258.73,258.89,901.0,254.1696,254.2874,254.1205,254.2776,901.0
2024-12-26 12:55:00,258.9,258.9,258.78,258.78,357.0,254.2874,254.2874,254.1696,254.1696,357.0
2024-12-26 13:00:00,258.92,259.01,258.92,259.0,714.0,254.3071,254.3955,254.3071,254.3856,714.0
2024-12-26 13:05:00,258.99,258.99,258.79,258.94,1108.0,254.3758,254.3758,254.1794,254.3267,1108.0
2024-12-26 13:10:00,258.86,258.89,258.78,258.78,432.0,254.2481,254.2776,254.1696,254.1696,432.0
2024-12-26 13:15:00,258.89,258.89,258.84,258.85,2030.0,254.2776,254.2776,254.2285,254.2383,2030.0
2024-12-26 13:20:00,259.12,259.12,259.12,259.12,100.0,254.5035,254.5035,254.5035,254.5035,100.0
2024-12-26 13:25:00,259.11,259.11,259.06,259.07,1002.0,254.4937,254.4937,254.4446,254.4544,1002.0
2024-12-26 13:30:00,259.16,259.16,258.83,258.83,1573.0,254.5428,254.5428,254.2187,254.2187,1573.0
2024-12-26 13:35:00,258.73,259.1,258.73,259.1,799.0,254.1205,254.4839,254.1205,254.4839,799.0
2024-12-26 13:40:00,258.9,258.91,258.81,258.85,978.0,254.2874,254.2972,254.199,254.2383,978.0
2024-12-26 13:45:00,258.85,258.93,258.72,258.72,819.0,254.2383,254.3169,254.1106,254.1106,819.0
2024-12-26 13:50:00,258.74,258.95,258.73,258.95,917.0,254.1303,254.3365,254.1205,254.3365,917.0
2024-12-26 13:55:00,258.97,259.03,258.82,258.98,1242.0,254.3562,254.4151,254.2089,254.366,1242.0
2024-12-26 14:00:00,258.88,258.98,258.88,258.98,523.0,254.2678,254.366,254.2678,254.366,523.0
2024-12-26 14:05:00,259.01,259.02,258.82,258.83,1218.0,254.3955,254.4053,254.2089,254.2187,1218.0
2024-12-26 14:10:00,258.94,258.97,258.84,258.84,1420.0,254.3267,254.3562,254.2285,254.2285,1420.0
2024-12-26 14:15:00,258.92,258.99,258.91,258.99,700.0,254.3071,254.3758,254.2972,254.3758,700.0
2024-12-26 14:20:00,258.84,258.88,258.5,258.62,3380.0,254.2285,254.2678,253.8946,254.0124,3380.0
2024-12-26 14:25:00,258.68,258.74,258.47,258.69,1183.0,254.0713,254.1303,253.8651,254.0812,1183.0
2024-12-26 14:30:00,258.62,258.65,258.62,258.64,501.0,254.0124,254.0419,254.0124,254.0321,501.0
2024-12-26 14:35:00,258.77,258.77,258.77,258.77,189.0,254.1597,254.1597,254.1597,254.1597,189.0
2024-12-26 14:40:00,258.76,258.85,258.76,258.85,337.0,254.1499,254.2383,254.1499,254.2383,337.0
2024-12-26 14:45:00,258.72,258.8,258.65,258.72,1028.0,254.1106,254.1892,254.0419,254.1106,1028.0
2024-12-26 14:50:00,258.65,258.69,258.65,258.69,500.0,254.0419,254.0812,254.0419,254.0812,500.0
2024-12-26 14:55:00,258.72,258.75,258.72,258.75,211.0,254.1106,254.1401,254.1106,254.1401,211.0
2024-12-26 15:00:00,258.68,258.71,258.56,258.56,1912.0,254.0713,254.1008,253.9535,253.9535,1912.0
2024-12-26 15:05:00,258.75,258.76,258.61,258.61,1524.0,254.1401,254.1499,254.0026,254.0026,1524.0
2024-12-26 15:10:00,258.61,258.86,258.61,258.76,617.0,254.0026,254.2481,254.0026,254.1499,617.0
2024-12-26 15:15:00,258.67,258.67,258.57,258.57,1602.0,254.0615,254.0615,253.9633,253.9633,1602.0
2024-12-26 15:20:00,258.58,258.8,258.58,258.8,500.0,253.9731,254.1892,253.9731,254.1892,500.0
2024-12-26 15:25:00,258.73,258.81,258.63,258.63,2002.0,254.1205,254.199,254.0222,254.0222,2002.0
2024-12-26 15:30:00,258.6,258.7,258.46,258.62,2561.0,253.9928,254.091,253.8553,254.0124,2561.0
2024-12-26 15:35:00,258.68,258.81,258.63,258.74,1696.0,254.0713,254.199,254.0222,254.1303,1696.0
2024-12-26 15:40:00,258.8,258.8,258.6,258.71,4079.0,254.1892,254.1892,253.9928,254.1008,4079.0
2024-12-26 15:45:00,258.57,258.78,258.57,258.76,2433.0,253.9633,254.1696,253.9633,254.1499,2433.0
2024-12-26 15:50:00,258.67,258.92,258.62,258.76,9781.0,254.0615,254.3071,254.0124,254.1499,9781.0
2024-12-26 15:55:00,258.81,259.05,258.62,258.71,32483.0,254.199,254.4348,254.0124,254.1008,32483.0
2024-12-27 09:30:00,256.92,259.25,256.73,259.25,7208.0,252.3427,254.6312,252.1561,254.6312,7208.0
2024-12-27 09:35:00,257.23,257.24,257.23,257.23,175.0,252.6472,252.657,252.6472,252.6472,175.0
2024-12-27 09:40:00,257.6,259.08,257.6,259.08,400.0,253.0106,254.4642,253.0106,254.4642,400.0
2024-12-27 09:45:00,258.8,259.03,258.8,258.87,1135.0,254.1892,254.4151,254.1892,254.258,1135.0
2024-12-27 09:50:00,258.97,259.03,258.97,259.03,500.0,254.3562,254.4151,254.3562,254.4151,500.0
2024-12-27 09:55:00,258.8,258.8,258.8,258.8,100.0,254.1892,254.1892,254.1892,254.1892,100.0
2024-12-27 10:00:00,258.65,258.86,258.43,258.45,8491.0,254.0419,254.2481,253.8258,253.8454,8491.0
2024-12-27 10:05:00,258.43,258.43,258.39,258.4,845.0,253.8258,253.8258,253.7865,253.7963,845.0
2024-12-27 10:10:00,258.4,258.4,258.4,258.4,0.0,253.7963,253.7963,253.7963,253.7963,0.0
2024-12-27 10:15:00,258.01,258.27,257.99,258.0,1416.0,253.4133,253.6686,253.3936,253.4035,1416.0
2024-12-27 10:20:00,257.64,257.93,257.63,257.64,1106.0,253.0499,253.3347,253.0401,253.0499,1106.0
2024-12-27 10:25:00,257.49,257.49,257.38,257.38,200.0,252.9025,252.9025,252.7945,252.7945,200.0
2024-12-27 10:30:00,257.01,257.32,257.01,257.32,1057.0,252.4311,252.7356,252.4311,252.7356,1057.0
2024-12-27 10:35:00,257.14,257.14,257.14,257.14,100.0,252.5588,252.5588,252.5588,252.5588,100.0
2024-12-27 10:40:00,257.41,257.7,257.4,257.53,1110.0,252.824,253.1088,252.8141,252.9418,1110.0
2024-12-27 10:45:00,257.65,257.69,257.65,257.69,550.0,253.0597,253.099,253.0597,253.099,550.0
2024-12-27 10:50:00,257.47,257.48,257.47,257.47,102.0,252.8829,252.8927,252.8829,252.8829,102.0
2024-12-27 10:55:00,257.43,257.43,257.06,257.14,1533.0,252.8436,252.8436,252.4802,252.5588,1533.0
2024-12-27 11:00:00,257.02,257.02,256.41,256.41,700.0,252.4409,252.4409,251.8418,251.8418,700.0
2024-12-27 11:05:00,256.57,256.57,256.52,256.52,1927.0,251.9989,251.9989,251.9498,251.9498,1927.0
2024-12-27 11:10:00,256.27,256.59,256.27,256.5,716.0,251.7043,252.0186,251.7043,251.9302,716.0
2024-12-27 11:15:00,256.5,256.5,256.5,256.5,0.0,251.9302,251.9302,251.9302,251.9302,0.0
2024-12-27 11:20:00,256.43,256.44,256.43,256.43,166.0,251.8614,251.8713,251.8614,251.8614,166.0
2024-12-27 11:25:00,256.64,256.7,256.49,256.49,539.0,252.0677,252.1266,251.9204,251.9204,539.0
2024-12-27 11:30:00,256.82,256.92,256.67,256.67,700.0,252.2445,252.3427,252.0972,252.0972,700.0
2024-12-27 11:35:00,256.94,257.17,256.81,256.82,879.0,252.3623,252.5882,252.2347,252.2445,879.0
2024-12-27 11:40:00,256.79,256.84,256.49,256.49,729.0,252.215,252.2641,251.9204,251.9204,729.0
2024-12-27 11:45:00,256.42,256.42,256.36,256.36,367.0,251.8516,251.8516,251.7927,251.7927,367.0
2024-12-27 11:50:00,256.11,256.28,255.89,255.93,526.0,251.5471,251.7141,251.3311,251.3703,526.0
2024-12-27 11:55:00,255.94,255.94,255.77,255.93,618.0,251.3802,251.3802,251.2132,251.3703,618.0
2024-12-27 12:00:00,255.85,255.86,255.73,255.86,1468.0,251.2918,251.3016,251.1739,251.3016,1468.0
2024-12-27 12:05:00,255.86,256.0,255.76,255.99,1856.0,251.3016,251.4391,251.2034,251.4293,1856.0
2024-12-27 12:10:00,256.07,256.07,256.07,256.07,353.0,251.5078,251.5078,251.5078,251.5078,353.0
2024-12-27 12:15:00,256.11,256.11,255.83,255.83,726.0,251.5471,251.5471,251.2721,251.2721,726.0
2024-12-27 12:20:00,255.96,256.01,255.64,256.01,1295.0,251.3998,251.4489,251.0855,251.4489,1295.0
2024-12-27 12:25:00,256.06,256.15,255.63,255.69,1821.0,251.498,251.5864,251.0757,251.1346,1821.0
2024-12-27 12:30:00,255.82,255.87,255.82,255.87,400.0,251.2623,251.3114,251.2623,251.3114,400.0
2024-12-27 12:35:00,255.49,255.5,255.33,255.43,700.0,250.9382,250.948,250.781,250.8792,700.0
2024-12-27 12:40:00,255.29,255.5,255.29,255.45,1954.0,250.7417,250.948,250.7417,250.8989,1954.0
2024-12-27 12:45:00,255.45,255.45,255.45,255.45,200.0,250.8989,250.8989,250.8989,250.8989,200.0
2024-12-27 12:50:00,255.55,255.8,255.54,255.8,2306.0,250.9971,251.2427,250.9873,251.2427,2306.0
2024-12-27 12:55:00,255.83,255.95,255.81,255.82,300.0,251.2721,251.39,251.2525,251.2623,300.0
2024-12-27 13:00:00,255.98,256.15,255.97,256.15,610.0,251.4194,251.5864,251.4096,251.5864,610.0
2024-12-27 13:05:00,256.16,256.17,255.71,255.89,3499.0,251.5962,251.6061,251.1543,251.3311,3499.0
2024-12-27 13:10:00,255.85,256.17,255.84,256.17,300.0,251.2918,251.6061,251.2819,251.6061,300.0
2024-12-27 13:15:00,256.15,256.15,256.15,256.15,100.0,251.5864,251.5864,251.5864,251.5864,100.0
2024-12-27 13:20:00,256.03,256.03,255.89,255.9,544.0,251.4686,251.4686,251.3311,251.3409,544.0
2024-12-27 13:25:00,255.72,255.98,255.72,255.98,300.0,251.1641,251.4194,251.1641,251.4194,300.0
2024-12-27 13:30:00,255.89,256.01,255.89,256.01,200.0,251.3311,251.4489,251.3311,251.4489,200.0
2024-12-27 13:35:00,255.95,256.14,255.94,256.12,1868.0,251.39,251.5766,251.3802,251.557,1868.0
2024-12-27 13:40:00,256.18,256.18,256.18,256.18,100.0,251.6159,251.6159,251.6159,251.6159,100.0
2024-12-27 13:45:00,256.1,256.18,255.95,256.14,1200.0,251.5373,251.6159,251.39,251.5766,1200.0
2024-12-27 13:50:00,256.31,256.31,256.12,256.31,650.0,251.7436,251.7436,251.557,251.7436,650.0
2024-12-27 13:55:00,256.55,256.6,256.49,256.54,1263.0,251.9793,252.0284,251.9204,251.9695,1263.0
2024-12-27 14:00:00,256.54,256.55,256.26,256.26,2158.0,251.9695,251.9793,251.6945,251.6945,2158.0
2024-12-27 14:05:00,256.31,256.54,256.31,256.47,795.0,251.7436,251.9695,251.7436,251.9007,795.0
2024-12-27 14:10:00,256.5,256.86,256.5,256.59,690.0,251.9302,252.2838,251.9302,252.0186,690.0
2024-12-27 14:15:00,256.84,256.9,256.73,256.73,1604.0,252.2641,252.3231,252.1561,252.1561,1604.0
2024-12-27 14:20:00,256.86,256.86,256.74,256.76,310.0,252.2838,252.2838,252.1659,252.1856,310.0
2024-12-27 14:25:00,256.86,256.86,256.86,256.86,279.0,252.2838,252.2838,252.2838,252.2838,279.0
2024-12-27 14:30:00,256.78,256.8,256.64,256.71,800.0,252.2052,252.2248,252.0677,252.1364,800.0
2024-12-27 14:35:00,256.8,256.87,256.7,256.71,509.0,252.2248,252.2936,252.1266,252.1364,509.0
2024-12-27 14:40:00,256.9,257.01,256.69,257.01,649.0,252.3231,252.4311,252.1168,252.4311,649.0
2024-12-27 14:45:00,257.0,257.06,256.92,257.06,300.0,252.4213,252.4802,252.3427,252.4802,300.0
2024-12-27 14:50:00,256.92,256.92,256.8,256.81,1744.0,252.3427,252.3427,252.2248,252.2347,1744.0
2024-12-27 14:55:00,256.87,257.07,256.83,256.93,1505.0,252.2936,252.49,252.2543,252.3525,1505.0
2024-12-27 15:00:00,256.83,256.83,256.66,256.66,828.0,252.2543,252.2543,252.0873,252.0873,828.0
2024-12-27 15:05:00,256.55,256.7,256.39,256.7,11551.0,251.9793,252.1266,251.8221,252.1266,11551.0
2024-12-27 15:10:00,256.6,256.61,256.17,256.18,1453.0,252.0284,252.0382,251.6061,251.6159,1453.0
2024-12-27 15:15:00,256.28,256.28,256.02,256.22,1974.0,251.7141,251.7141,251.4587,251.6552,1974.0
2024-12-27 15:20:00,256.2,256.2,255.99,256.13,1300.0,251.6355,251.6355,251.4293,251.5668,1300.0
2024-12-27 15:25:00,256.13,256.17,256.11,256.17,807.0,251.5668,251.6061,251.5471,251.6061,807.0
2024-12-27 15:30:00,256.07,256.16,256.02,256.15,1312.0,251.5078,251.5962,251.4587,251.5864,1312.0
2024-12-27 15:35:00,256.03,256.12,255.99,255.99,1556.0,251.4686,251.557,251.4293,251.4293,1556.0
2024-12-27 15:40:00,255.99,256.08,255.89,255.95,3332.0,251.4293,251.5177,251.3311,251.39,3332.0
2024-12-27 15:45:00,255.98,256.48,255.85,256.48,3448.0,251.4194,251.9105,251.2918,251.9105,3448.0
2024-12-27 15:50:00,256.36,257.13,256.36,256.94,6203.0,251.7927,252.549,251.7927,252.3623,6203.0
2024-12-27 15:55:00,256.96,256.96,256.44,256.55,32220.0,252.382,252.382,251.8713,251.9793,32220.0
2024-12-30 09:30:00,255.15,255.71,254.69,254.79,15092.0,250.6042,251.1543,250.1524,250.2506,15092.0
2024-12-30 09:35:00,255.02,255.02,253.7,253.7,1875.0,250.4766,250.4766,249.1801,249.1801,1875.0
2024-12-30 09:40:00,253.65,253.7,253.36,253.55,1385.0,249.131,249.1801,248.8461,249.0327,1385.0
2024-12-30 09:45:00,253.48,253.57,253.27,253.31,18379.0,248.964,249.0524,248.7577,248.797,18379.0
2024-12-30 09:50:00,253.35,253.35,252.72,253.2,8691.0,248.8363,248.8363,248.2175,248.689,8691.0
2024-12-30 09:55:00,253.32,253.39,252.84,252.95,3261.0,248.8068,248.8756,248.3354,248.4434,3261.0
2024-12-30 10:00:00,252.79,253.39,252.74,253.04,8780.0,248.2863,248.8756,248.2372,248.5318,8780.0
2024-12-30 10:05:00,253.04,253.51,253.04,253.25,5438.0,248.5318,248.9935,248.5318,248.7381,5438.0
2024-12-30 10:10:00,253.03,253.03,252.62,252.74,2790.0,248.522,248.522,248.1193,248.2372,2790.0
2024-12-30 10:15:00,252.57,252.76,252.41,252.76,4976.0,248.0702,248.2568,247.9131,248.2568,4976.0
2024-12-30 10:20:00,252.75,253.03,252.51,252.51,3043.0,248.247,248.522,248.0113,248.0113,3043.0
2024-12-30 10:25:00,252.48,252.68,252.46,252.62,4213.0,247.9818,248.1782,247.9622,248.1193,4213.0
2024-12-30 10:30:00,252.58,253.03,252.58,252.71,3252.0,248.08,248.522,248.08,248.2077,3252.0
2024-12-30 10:35:00,252.87,253.03,252.72,252.98,4897.0,248.3649,248.522,248.2175,248.4729,4897.0
2024-12-30 10:40:00,253.36,253.39,252.95,253.22,3148.0,248.8461,248.8756,248.4434,248.7086,3148.0
2024-12-30 10:45:00,253.12,253.38,252.94,252.94,2614.0,248.6104,248.8658,248.4336,248.4336,2614.0
2024-12-30 10:50:00,253.03,253.28,253.0,253.28,1456.0,248.522,248.7676,248.4925,248.7676,1456.0
2024-12-30 10:55:00,253.28,253.6,253.06,253.42,2156.0,248.7676,249.0819,248.5515,248.9051,2156.0
2024-12-30 11:00:00,253.46,253.66,253.45,253.58,1513.0,248.9443,249.1408,248.9345,249.0622,1513.0
2024-12-30 11:05:00,253.66,254.27,253.66,254.16,4009.0,249.1408,249.7399,249.1408,249.6319,4009.0
2024-12-30 11:10:00,254.3,254.42,254.21,254.26,3946.0,249.7694,249.8872,249.681,249.7301,3946.0
2024-12-30 11:15:00,254.33,254.51,254.16,254.51,1526.0,249.7988,249.9756,249.6319,249.9756,1526.0
2024-12-30 11:20:00,254.28,254.54,254.09,254.09,3269.0,249.7497,250.0051,249.5631,249.5631,3269.0
2024-12-30 11:25:00,254.12,254.64,254.12,254.43,1468.0,249.5926,250.1033,249.5926,249.8971,1468.0
2024-12-30 11:30:00,254.41,254.44,254.28,254.44,700.0,249.8774,249.9069,249.7497,249.9069,700.0
2024-12-30 11:35:00,254.5,254.55,254.33,254.41,2162.0,249.9658,250.0149,249.7988,249.8774,2162.0
2024-12-30 11:40:00,254.48,254.94,254.47,254.9,1848.0,249.9462,250.398,249.9364,250.3587,1848.0
2024-12-30 11:45:00,254.92,254.92,254.04,254.27,2577.0,250.3783,250.3783,249.514,249.7399,2577.0
2024-12-30 11:50:00,254.15,254.36,254.15,254.21,400.0,249.6221,249.8283,249.6221,249.681,400.0
2024-12-30 11:55:00,254.37,254.53,254.37,254.53,1163.0,249.8381,249.9953,249.8381,249.9953,1163.0
2024-12-30 12:00:00,254.53,254.71,254.48,254.56,927.0,249.9953,250.1721,249.9462,250.0247,927.0
2024-12-30 12:05:00,254.69,254.7,254.65,254.66,300.0,250.1524,250.1623,250.1131,250.123,300.0
2024-12-30 12:10:00,254.62,254.83,254.55,254.74,3640.0,250.0837,250.2899,250.0149,250.2015,3640.0
2024-12-30 12:15:00,254.74,254.81,254.67,254.67,1387.0,250.2015,250.2703,250.1328,250.1328,1387.0
2024-12-30 12:20:00,254.73,254.96,254.73,254.92,4663.0,250.1917,250.4176,250.1917,250.3783,4663.0
2024-12-30 12:25:00,254.97,254.98,254.82,254.98,1411.0,250.4274,250.4373,250.2801,250.4373,1411.0
2024-12-30 12:30:00,254.84,254.9,254.7,254.83,1179.0,250.2998,250.3587,250.1623,250.2899,1179.0
2024-12-30 12:35:00,254.8,254.8,254.69,254.78,600.0,250.2605,250.2605,250.1524,250.2408,600.0
2024-12-30 12:40:00,254.69,254.76,254.53,254.76,6279.0,250.1524,250.2212,249.9953,250.2212,6279.0
2024-12-30 12:45:00,254.59,254.97,254.51,254.97,951.0,250.0542,250.4274,249.9756,250.4274,951.0
2024-12-30 12:50:00,255.02,255.06,254.71,254.75,3773.0,250.4766,250.5158,250.1721,250.2114,3773.0
2024-12-30 12:55:00,254.68,254.87,254.37,254.82,1425.0,250.1426,250.3292,249.8381,250.2801,1425.0
2024-12-30 13:00:00,254.62,254.72,254.55,254.72,1084.0,250.0837,250.1819,250.0149,250.1819,1084.0
2024-12-30 13:05:00,254.61,254.97,254.61,254.93,1989.0,250.0739,250.4274,250.0739,250.3882,1989.0
2024-12-30 13:10:00,255.06,255.22,254.96,255.08,700.0,250.5158,250.673,250.4176,250.5355,700.0
2024-12-30 13:15:00,255.03,255.09,254.91,254.91,1933.0,250.4864,250.5453,250.3685,250.3685,1933.0
2024-12-30 13:20:00,254.9,255.11,254.9,254.9,2677.0,250.3587,250.5649,250.3587,250.3587,2677.0
2024-12-30 13:25:00,254.93,254.93,254.65,254.92,1687.0,250.3882,250.3882,250.1131,250.3783,1687.0
2024-12-30 13:30:00,254.77,254.99,254.77,254.99,3060.0,250.231,250.4471,250.231,250.4471,3060.0
2024-12-30 13:35:00,255.0,255.0,254.91,254.91,3506.0,250.4569,250.4569,250.3685,250.3685,3506.0
2024-12-30 13:40:00,254.9,255.12,254.87,255.11,1788.0,250.3587,250.5748,250.3292,250.5649,1788.0
2024-12-30 13:45:00,255.04,255.17,254.98,255.05,1001.0,250.4962,250.6239,250.4373,250.506,1001.0
2024-12-30 13:50:00,255.04,255.07,254.92,255.06,1521.0,250.4962,250.5257,250.3783,250.5158,1521.0
2024-12-30 13:55:00,255.16,255.28,255.05,255.13,1920.0,250.6141,250.7319,250.506,250.5846,1920.0
2024-12-30 14:00:00,255.14,255.14,254.85,254.85,2687.0,250.5944,250.5944,250.3096,250.3096,2687.0
2024-12-30 14:05:00,254.84,254.84,254.62,254.76,3296.0,250.2998,250.2998,250.0837,250.2212,3296.0
2024-12-30 14:10:00,254.87,254.89,254.71,254.79,2103.0,250.3292,250.3489,250.1721,250.2506,2103.0
2024-12-30 14:15:00,254.81,254.84,254.69,254.69,1592.0,250.2703,250.2998,250.1524,250.1524,1592.0
2024-12-30 14:20:00,254.76,254.85,254.54,254.66,3081.0,250.2212,250.3096,250.0051,250.123,3081.0
2024-12-30 14:25:00,254.85,255.09,254.85,255.09,867.0,250.3096,250.5453,250.3096,250.5453,867.0
2024-12-30 14:30:00,255.11,255.28,255.1,255.17,2155.0,250.5649,250.7319,250.5551,250.6239,2155.0
2024-12-30 14:35:00,255.09,255.17,255.02,255.08,1100.0,250.5453,250.6239,250.4766,250.5355,1100.0
2024-12-30 14:40:00,255.15,255.36,255.15,255.23,2435.0,250.6042,250.8105,250.6042,250.6828,2435.0
2024-12-30 14:45:00,255.23,255.46,255.16,255.35,1632.0,250.6828,250.9087,250.6141,250.8007,1632.0
2024-12-30 14:50:00,255.35,255.53,255.35,255.49,2234.0,250.8007,250.9775,250.8007,250.9382,2234.0
2024-12-30 14:55:00,255.41,255.53,255.37,255.47,705.0,250.8596,250.9775,250.8203,250.9185,705.0
2024-12-30 15:00:00,255.38,255.44,255.14,255.16,2464.0,250.8301,250.8891,250.5944,250.6141,2464.0
2024-12-30 15:05:00,255.12,255.24,255.05,255.21,2429.0,250.5748,250.6926,250.506,250.6632,2429.0
2024-12-30 15:10:00,255.22,255.38,255.14,255.29,2797.0,250.673,250.8301,250.5944,250.7417,2797.0
2024-12-30 15:15:00,255.37,255.63,255.27,255.63,3253.0,250.8203,251.0757,250.7221,251.0757,3253.0
2024-12-30 15:20:00,255.71,255.71,255.43,255.65,4607.0,251.1543,251.1543,250.8792,251.0953,4607.0
2024-12-30 15:25:00,255.66,255.66,255.14,255.16,3265.0,251.1051,251.1051,250.5944,250.6141,3265.0
2024-12-30 15:30:00,255.23,255.24,254.72,254.96,6594.0,250.6828,250.6926,250.1819,250.4176,6594.0
2024-12-30 15:35:00,255.01,255.06,254.77,254.9,3663.0,250.4667,250.5158,250.231,250.3587,3663.0
2024-12-30 15:40:00,254.9,255.1,254.84,255.07,4847.0,250.3587,250.5551,250.2998,250.5257,4847.0
2024-12-30 15:45:00,255.1,255.48,255.07,255.24,5637.0,250.5551,250.9284,250.5257,250.6926,5637.0
2024-12-30 15:50:00,255.27,255.49,255.03,255.03,9758.0,250.7221,250.9382,250.4864,250.4864,9758.0
2024-12-30 15:55:00,255.03,255.07,254.72,254.76,33662.0,250.4864,250.5257,250.1819,250.2212,33662.0
2024-12-31 09:30:00,253.79,254.33,253.79,254.33,6378.0,250.7431,251.2766,250.7431,251.2766,6378.0
2024-12-31 09:35:00,254.58,254.88,254.53,254.53,1450.0,251.5236,251.82,251.4742,251.4742,1450.0
2024-12-31 09:40:00,254.33,254.6,254.29,254.59,1325.0,251.2766,251.5434,251.2371,251.5335,1325.0
2024-12-31 09:45:00,254.6,254.82,254.57,254.69,1131.0,251.5434,251.7607,251.5137,251.6323,1131.0
2024-12-31 09:50:00,254.15,254.31,253.84,253.84,1301.0,251.0988,251.2568,250.7925,250.7925,1301.0
2024-12-31 09:55:00,254.38,254.62,254.38,254.42,604.0,251.326,251.5631,251.326,251.3655,604.0
2024-12-31 10:00:00,254.85,254.85,254.51,254.56,1789.0,251.7904,251.7904,251.4544,251.5038,1789.0
2024-12-31 10:05:00,254.77,254.77,254.15,254.27,1377.0,251.7113,251.7113,251.0988,251.2173,1377.0
2024-12-31 10:10:00,254.07,254.33,254.07,254.33,877.0,251.0197,251.2766,251.0197,251.2766,877.0
2024-12-31 10:15:00,254.54,254.97,254.37,254.84,2546.0,251.4841,251.9089,251.3161,251.7805,2546.0
2024-12-31 10:20:00,254.84,255.14,254.8,255.04,6828.0,251.7805,252.0769,251.741,251.9781,6828.0
2024-12-31 10:25:00,255.0,255.12,254.71,254.92,6780.0,251.9386,252.0571,251.652,251.8595,6780.0
2024-12-31 10:30:00,254.74,254.74,253.94,253.94,1429.0,251.6817,251.6817,250.8913,250.8913,1429.0
2024-12-31 10:35:00,254.13,254.64,254.12,254.64,1118.0,251.079,251.5829,251.0691,251.5829,1118.0
2024-12-31 10:40:00,254.65,254.65,254.57,254.58,200.0,251.5928,251.5928,251.5137,251.5236,200.0
2024-12-31 10:45:00,254.44,254.72,254.44,254.63,3515.0,251.3853,251.6619,251.3853,251.573,3515.0
2024-12-31 10:50:00,254.78,254.78,254.62,254.67,2352.0,251.7212,251.7212,251.5631,251.6125,2352.0
2024-12-31 10:55:00,254.67,254.71,254.36,254.4,1837.0,251.6125,251.652,251.3062,251.3458,1837.0
2024-12-31 11:00:00,254.43,254.47,254.21,254.22,1615.0,251.3754,251.4149,251.158,251.1679,1615.0
2024-12-31 11:05:00,254.32,254.34,254.16,254.34,742.0,251.2667,251.2865,251.1086,251.2865,742.0
2024-12-31 11:10:00,254.24,254.24,254.23,254.24,1081.0,251.1877,251.1877,251.1778,251.1877,1081.0
2024-12-31 11:15:00,254.24,254.38,254.13,254.13,1799.0,251.1877,251.326,251.079,251.079,1799.0
2024-12-31 11:20:00,254.12,254.27,254.09,254.24,1900.0,251.0691,251.2173,251.0395,251.1877,1900.0
2024-12-31 11:25:00,254.05,254.06,253.88,253.88,1226.0,251.0,251.0098,250.832,250.832,1226.0
2024-12-31 11:30:00,253.87,254.17,253.86,254.04,3330.0,250.8221,251.1185,250.8122,250.9901,3330.0
2024-12-31 11:35:00,254.0,254.01,253.98,253.98,887.0,250.9506,250.9604,250.9308,250.9308,887.0
2024-12-31 11:40:00,253.98,254.08,253.9,254.05,800.0,250.9308,251.0296,250.8518,251.0,800.0
2024-12-31 11:45:00,254.05,254.05,253.76,253.77,7109.0,251.0,251.0,250.7134,250.7233,7109.0
2024-12-31 11:50:00,253.74,253.83,253.65,253.83,2736.0,250.6937,250.7826,250.6048,250.7826,2736.0
2024-12-31 11:55:00,253.85,253.85,253.62,253.62,3700.0,250.8024,250.8024,250.5751,250.5751,3700.0
2024-12-31 12:00:00,253.32,253.42,253.31,253.33,540.0,250.2787,250.3775,250.2688,250.2886,540.0
2024-12-31 12:05:00,253.48,253.55,253.43,253.54,753.0,250.4368,250.506,250.3874,250.4961,753.0
2024-12-31 12:10:00,253.35,253.44,253.35,253.44,685.0,250.3084,250.3973,250.3084,250.3973,685.0
2024-12-31 12:15:00,253.52,253.56,253.49,253.5,1038.0,250.4763,250.5158,250.4467,250.4566,1038.0
2024-12-31 12:20:00,253.61,253.61,253.34,253.47,1672.0,250.5652,250.5652,250.2985,250.4269,1672.0
2024-12-31 12:25:00,253.34,253.34,253.19,253.33,1598.0,250.2985,250.2985,250.1503,250.2886,1598.0
2024-12-31 12:30:00,253.27,253.27,253.16,253.18,819.0,250.2293,250.2293,250.1206,250.1404,819.0
2024-12-31 12:35:00,253.11,253.12,252.85,253.06,7409.0,250.0712,250.0811,249.8144,250.0218,7409.0
2024-12-31 12:40:00,253.02,253.35,253.01,253.06,1540.0,249.9823,250.3084,249.9724,250.0218,1540.0
2024-12-31 12:45:00,253.07,253.19,253.06,253.13,625.0,250.0317,250.1503,250.0218,250.091,625.0
2024-12-31 12:50:00,253.02,253.19,253.02,253.19,1273.0,249.9823,250.1503,249.9823,250.1503,1273.0
2024-12-31 12:55:00,253.27,253.6,253.21,253.52,2683.0,250.2293,250.5554,250.17,250.4763,2683.0
2024-12-31 13:00:00,253.43,253.52,253.4,253.41,1885.0,250.3874,250.4763,250.3578,250.3676,1885.0
2024-12-31 13:05:00,253.39,253.49,253.33,253.49,924.0,250.3479,250.4467,250.2886,250.4467,924.0
2024-12-31 13:10:00,253.35,253.35,253.18,253.18,600.0,250.3084,250.3084,250.1404,250.1404,600.0
2024-12-31 13:15:00,253.23,253.23,253.1,253.1,2098.0,250.1898,250.1898,250.0614,250.0614,2098.0
2024-12-31 13:20:00,253.01,253.01,252.72,252.91,4253.0,249.9724,249.9724,249.6859,249.8736,4253.0
2024-12-31 13:25:00,252.86,252.96,252.76,252.96,1517.0,249.8242,249.923,249.7254,249.923,1517.0
2024-12-31 13:30:00,252.96,253.1,252.93,253.1,900.0,249.923,250.0614,249.8934,250.0614,900.0
2024-12-31 13:35:00,253.04,253.04,253.03,253.04,100.0,250.0021,250.0021,249.9922,250.0021,100.0
2024-12-31 13:40:00,253.06,253.48,253.06,253.48,1551.0,250.0218,250.4368,250.0218,250.4368,1551.0
2024-12-31 13:45:00,253.48,253.58,253.46,253.48,3461.0,250.4368,250.5356,250.417,250.4368,3461.0
2024-12-31 13:50:00,253.51,253.61,253.38,253.38,1712.0,250.4664,250.5652,250.338,250.338,1712.0
2024-12-31 13:55:00,253.31,253.42,253.22,253.23,1641.0,250.2688,250.3775,250.1799,250.1898,1641.0
2024-12-31 14:00:00,253.11,253.22,253.0,253.05,3103.0,250.0712,250.1799,249.9626,250.012,3103.0
2024-12-31 14:05:00,253.05,253.4,252.95,253.36,2705.0,250.012,250.3578,249.9132,250.3182,2705.0
2024-12-31 14:10:00,253.49,253.55,253.49,253.52,300.0,250.4467,250.506,250.4467,250.4763,300.0
2024-12-31 14:15:00,253.45,253.45,253.14,253.15,1004.0,250.4072,250.4072,250.1009,250.1108,1004.0
2024-12-31 14:20:00,253.01,253.18,252.94,253.18,1901.0,249.9724,250.1404,249.9033,250.1404,1901.0
2024-12-31 14:25:00,253.1,253.23,253.05,253.08,867.0,250.0614,250.1898,250.012,250.0416,867.0
2024-12-31 14:30:00,253.08,253.08,253.05,253.05,916.0,250.0416,250.0416,250.012,250.012,916.0
2024-12-31 14:35:00,253.13,253.2,253.08,253.2,1399.0,250.091,250.1602,250.0416,250.1602,1399.0
2024-12-31 14:40:00,253.16,253.16,252.94,253.03,1607.0,250.1206,250.1206,249.9033,249.9922,1607.0
2024-12-31 14:45:00,253.1,253.1,253.01,253.02,341.0,250.0614,250.0614,249.9724,249.9823,341.0
2024-12-31 14:50:00,252.98,253.28,252.98,253.22,1952.0,249.9428,250.2392,249.9428,250.1799,1952.0
2024-12-31 14:55:00,253.22,253.33,253.13,253.25,801.0,250.1799,250.2886,250.091,250.2096,801.0
2024-12-31 15:00:00,253.24,253.28,253.17,253.23,1570.0,250.1997,250.2392,250.1305,250.1898,1570.0
2024-12-31 15:05:00,253.29,253.46,253.29,253.44,2916.0,250.2491,250.417,250.2491,250.3973,2916.0
2024-12-31 15:10:00,253.44,253.44,252.95,252.96,3207.0,250.3973,250.3973,249.9132,249.923,3207.0
2024-12-31 15:15:00,252.88,253.03,252.81,252.94,2742.0,249.844,249.9922,249.7748,249.9033,2742.0
2024-12-31 15:20:00,253.05,253.25,252.9,253.14,3066.0,250.012,250.2096,249.8638,250.1009,3066.0
2024-12-31 15:25:00,252.99,253.33,252.91,253.33,2505.0,249.9527,250.2886,249.8736,250.2886,2505.0
2024-12-31 15:30:00,253.34,253.34,252.95,253.09,2595.0,250.2985,250.2985,249.9132,250.0515,2595.0
2024-12-31 15:35:00,253.17,253.5,253.17,253.2,5034.0,250.1305,250.4566,250.1305,250.1602,5034.0
2024-12-31 15:40:00,253.14,253.4,253.09,253.25,4145.0,250.1009,250.3578,250.0515,250.2096,4145.0
2024-12-31 15:45:00,253.23,253.63,253.17,253.63,5349.0,250.1898,250.585,250.1305,250.585,5349.0
2024-12-31 15:50:00,253.75,254.03,253.54,253.7,14203.0,250.7036,250.9802,250.4961,250.6542,14203.0
2024-12-31 15:55:00,253.78,253.78,253.17,253.55,66710.0,250.7332,250.7332,250.1305,250.506,66710.0
2025-01-02 09:30:00,254.82,255.5,252.99,255.03,10571.0,251.7607,252.4325,249.9527,251.9682,10571.0
2025-01-02 09:35:00,254.79,255.5,254.78,255.5,3554.0,251.7311,252.4325,251.7212,252.4325,3554.0
2025-01-02 09:40:00,254.99,255.56,254.99,255.53,1416.0,251.9287,252.4918,251.9287,252.4622,1416.0
2025-01-02 09:45:00,255.31,255.95,254.79,255.54,20982.0,252.2448,252.8771,251.7311,252.4721,20982.0
2025-01-02 09:50:00,255.24,255.28,254.74,255.02,2122.0,252.1757,252.2152,251.6817,251.9583,2122.0
2025-01-02 09:55:00,255.13,255.19,254.84,254.93,2272.0,252.067,252.1263,251.7805,251.8694,2272.0
2025-01-02 10:00:00,255.25,255.32,254.77,254.78,3170.0,252.1855,252.2547,251.7113,251.7212,3170.0
2025-01-02 10:05:00,254.54,254.86,253.79,253.84,1600.0,251.4841,251.8002,250.7431,250.7925,1600.0
2025-01-02 10:10:00,253.91,254.45,253.91,254.26,912.0,250.8616,251.3952,250.8616,251.2074,912.0
2025-01-02 10:15:00,253.96,254.34,253.92,254.25,600.0,250.911,251.2865,250.8715,251.1976,600.0
2025-01-02 10:20:00,253.7,253.71,253.02,253.3,3303.0,250.6542,250.664,249.9823,250.259,3303.0
2025-01-02 10:25:00,253.35,253.35,253.29,253.29,200.0,250.3084,250.3084,250.2491,250.2491,200.0
2025-01-02 10:30:00,253.11,253.21,253.01,253.01,2646.0,250.0712,250.17,249.9724,249.9724,2646.0
2025-01-02 10:35:00,252.93,253.3,252.88,252.88,2470.0,249.8934,250.259,249.844,249.844,2470.0
2025-01-02 10:40:00,252.87,252.87,252.67,252.78,899.0,249.8341,249.8341,249.6365,249.7452,899.0
2025-01-02 10:45:00,252.66,252.92,252.66,252.85,1183.0,249.6266,249.8835,249.6266,249.8144,1183.0
2025-01-02 10:50:00,252.94,253.01,252.77,252.93,3087.0,249.9033,249.9724,249.7353,249.8934,3087.0
2025-01-02 10:55:00,252.96,253.09,252.83,253.09,1646.0,249.923,250.0515,249.7946,250.0515,1646.0
2025-01-02 11:00:00,252.71,252.71,252.19,252.2,3183.0,249.676,249.676,249.1623,249.1722,3183.0
2025-01-02 11:05:00,252.36,252.46,252.1,252.2,6846.0,249.3302,249.429,249.0734,249.1722,6846.0
2025-01-02 11:10:00,252.39,252.66,252.39,252.66,700.0,249.3599,249.6266,249.3599,249.6266,700.0
2025-01-02 11:15:00,252.55,252.7,252.53,252.7,400.0,249.518,249.6662,249.4982,249.6662,400.0
2025-01-02 11:20:00,252.64,252.71,252.49,252.58,2117.0,249.6069,249.676,249.4587,249.5476,2117.0
2025-01-02 11:25:00,252.5,252.71,252.5,252.71,200.0,249.4686,249.676,249.4686,249.676,200.0
2025-01-02 11:30:00,252.59,252.67,252.5,252.59,501.0,249.5575,249.6365,249.4686,249.5575,501.0
2025-01-02 11:35:00,252.77,252.97,252.68,252.88,3599.0,249.7353,249.9329,249.6464,249.844,3599.0
2025-01-02 11:40:00,253.03,253.17,252.82,252.97,1548.0,249.9922,250.1305,249.7847,249.9329,1548.0
2025-01-02 11:45:00,252.97,252.97,252.82,252.96,2726.0,249.9329,249.9329,249.7847,249.923,2726.0
2025-01-02 11:50:00,252.94,252.94,252.71,252.8,11604.0,249.9033,249.9033,249.676,249.765,11604.0
2025-01-02 11:55:00,252.94,252.94,252.57,252.66,5003.0,249.9033,249.9033,249.5377,249.6266,5003.0
2025-01-02 12:00:00,252.68,252.9,252.56,252.83,2860.0,249.6464,249.8638,249.5278,249.7946,2860.0
2025-01-02 12:05:00,252.67,252.69,252.39,252.44,1503.0,249.6365,249.6563,249.3599,249.4093,1503.0
2025-01-02 12:10:00,252.52,252.81,252.38,252.81,1307.0,249.4883,249.7748,249.35,249.7748,1307.0
2025-01-02 12:15:00,252.72,252.79,252.46,252.77,4003.0,249.6859,249.7551,249.429,249.7353,4003.0
2025-01-02 12:20:00,252.74,252.74,252.39,252.41,4850.0,249.7057,249.7057,249.3599,249.3796,4850.0
2025-01-02 12:25:00,252.33,252.46,252.12,252.24,5792.0,249.3006,249.429,249.0931,249.2117,5792.0
2025-01-02 12:30:00,252.12,252.25,251.93,251.93,12681.0,249.0931,249.2216,248.9054,248.9054,12681.0
2025-01-02 12:35:00,251.87,251.87,251.11,251.32,2859.0,248.8461,248.8461,248.0953,248.3027,2859.0
2025-01-02 12:40:00,251.31,251.45,251.25,251.42,3095.0,248.2929,248.4312,248.2336,248.4015,3095.0
2025-01-02 12:45:00,251.41,251.58,251.38,251.49,5268.0,248.3917,248.5596,248.362,248.4707,5268.0
2025-01-02 12:50:00,251.5,251.7,251.39,251.57,5097.0,248.4806,248.6782,248.3719,248.5497,5097.0
2025-01-02 12:55:00,251.59,251.71,251.59,251.68,845.0,248.5695,248.688,248.5695,248.6584,845.0
2025-01-02 13:00:00,251.53,251.53,251.15,251.24,1950.0,248.5102,248.5102,248.1348,248.2237,1950.0
2025-01-02 13:05:00,251.16,251.32,251.15,251.25,1686.0,248.1447,248.3027,248.1348,248.2336,1686.0
2025-01-02 13:10:00,251.15,251.22,250.93,250.93,18204.0,248.1348,248.2039,247.9174,247.9174,18204.0
2025-01-02 13:15:00,250.99,250.99,250.63,250.8,4856.0,247.9767,247.9767,247.621,247.789,4856.0
2025-01-02 13:20:00,250.85,251.2,250.85,251.0,2808.0,247.8384,248.1842,247.8384,247.9866,2808.0
2025-01-02 13:25:00,250.97,250.97,250.66,250.81,1904.0,247.9569,247.9569,247.6507,247.7989,1904.0
2025-01-02 13:30:00,250.86,250.86,250.4,250.47,1481.0,247.8483,247.8483,247.3938,247.4629,1481.0
2025-01-02 13:35:00,250.53,250.78,250.46,250.78,2470.0,247.5222,247.7692,247.4531,247.7692,2470.0
2025-01-02 13:40:00,250.62,250.75,250.38,250.75,2858.0,247.6111,247.7396,247.374,247.7396,2858.0
2025-01-02 13:45:00,250.77,250.77,250.45,250.51,4590.0,247.7593,247.7593,247.4432,247.5025,4590.0
2025-01-02 13:50:00,250.51,250.55,250.37,250.41,2568.0,247.5025,247.542,247.3641,247.4037,2568.0
2025-01-02 13:55:00,250.42,250.9,250.29,250.77,2184.0,247.4135,247.8878,247.2851,247.7593,2184.0
2025-01-02 14:00:00,250.94,251.15,250.74,250.98,2449.0,247.9273,248.1348,247.7297,247.9668,2449.0
2025-01-02 14:05:00,251.15,251.15,250.76,250.95,6723.0,248.1348,248.1348,247.7495,247.9372,6723.0
2025-01-02 14:10:00,250.87,250.87,250.55,250.55,2213.0,247.8581,247.8581,247.542,247.542,2213.0
2025-01-02 14:15:00,250.66,250.68,250.56,250.56,3714.0,247.6507,247.6704,247.5519,247.5519,3714.0
2025-01-02 14:20:00,250.63,250.88,250.63,250.86,3627.0,247.621,247.868,247.621,247.8483,3627.0
2025-01-02 14:25:00,250.94,251.12,250.9,251.08,4163.0,247.9273,248.1051,247.8878,248.0656,4163.0
2025-01-02 14:30:00,250.98,250.98,250.73,250.74,3118.0,247.9668,247.9668,247.7198,247.7297,3118.0
2025-01-02 14:35:00,250.73,250.73,250.46,250.67,2125.0,247.7198,247.7198,247.4531,247.6605,2125.0
2025-01-02 14:40:00,250.75,250.79,250.51,250.52,3427.0,247.7396,247.7791,247.5025,247.5123,3427.0
2025-01-02 14:45:00,250.53,250.73,250.43,250.67,3529.0,247.5222,247.7198,247.4234,247.6605,3529.0
2025-01-02 14:50:00,250.58,250.87,250.57,250.8,1474.0,247.5716,247.8581,247.5617,247.789,1474.0
2025-01-02 14:55:00,250.8,250.8,250.22,250.22,3477.0,247.789,247.789,247.2159,247.2159,3477.0
2025-01-02 15:00:00,250.34,250.97,250.33,250.97,2451.0,247.3345,247.9569,247.3246,247.9569,2451.0
2025-01-02 15:05:00,250.87,250.94,250.74,250.94,1677.0,247.8581,247.9273,247.7297,247.9273,1677.0
2025-01-02 15:10:00,250.94,251.01,250.7,251.0,2634.0,247.9273,247.9965,247.6902,247.9866,2634.0
2025-01-02 15:15:00,251.0,251.01,250.7,250.78,4201.0,247.9866,247.9965,247.6902,247.7692,4201.0
2025-01-02 15:20:00,250.66,251.0,250.65,250.81,2382.0,247.6507,247.9866,247.6408,247.7989,2382.0
2025-01-02 15:25:00,250.81,250.97,250.68,250.92,3601.0,247.7989,247.9569,247.6704,247.9075,3601.0
2025-01-02 15:30:00,250.87,251.08,250.66,250.73,4129.0,247.8581,248.0656,247.6507,247.7198,4129.0
2025-01-02 15:35:00,250.65,250.67,250.24,250.65,4259.0,247.6408,247.6605,247.2357,247.6408,4259.0
2025-01-02 15:40:00,250.6,250.8,250.48,250.68,5382.0,247.5914,247.789,247.4728,247.6704,5382.0
2025-01-02 15:45:00,250.75,250.76,250.45,250.58,4757.0,247.7396,247.7495,247.4432,247.5716,4757.0
2025-01-02 15:50:00,250.67,250.67,250.09,250.09,5592.0,247.6605,247.6605,247.0875,247.0875,5592.0
2025-01-02 15:55:00,250.01,250.26,249.89,250.07,34151.0,247.0085,247.2555,246.8899,247.0677,34151.0
2025-01-03 09:30:00,250.38,251.16,249.66,249.67,10882.0,247.374,248.1447,246.6627,246.6725,10882.0
2025-01-03 09:35:00,249.53,250.55,248.62,250.05,5253.0,246.5342,247.542,245.6351,247.048,5253.0
2025-01-03 09:40:00,250.06,250.53,250.04,250.15,2110.0,247.0579,247.5222,247.0381,247.1468,2110.0
2025-01-03 09:45:00,250.18,250.18,249.17,249.36,3130.0,247.1764,247.1764,246.1785,246.3663,3130.0
2025-01-03 09:50:00,249.2,249.64,249.08,249.55,3136.0,246.2082,246.6429,246.0896,246.554,3136.0
2025-01-03 09:55:00,249.72,249.72,249.02,249.11,1377.0,246.7219,246.7219,246.0303,246.1193,1377.0
2025-01-03 10:00:00,249.59,249.84,249.41,249.84,1409.0,246.5935,246.8405,246.4157,246.8405,1409.0
2025-01-03 10:05:00,250.09,250.82,250.04,250.56,4886.0,247.0875,247.8087,247.0381,247.5519,4886.0
2025-01-03 10:10:00,250.44,250.57,250.24,250.53,5137.0,247.4333,247.5617,247.2357,247.5222,5137.0
2025-01-03 10:15:00,250.78,250.78,250.26,250.39,4705.0,247.7692,247.7692,247.2555,247.3839,4705.0
2025-01-03 10:20:00,250.29,250.77,250.08,250.77,1599.0,247.2851,247.7593,247.0776,247.7593,1599.0
2025-01-03 10:25:00,250.86,251.25,250.62,251.25,3505.0,247.8483,248.2336,247.6111,248.2336,3505.0
2025-01-03 10:30:00,251.11,251.36,251.1,251.36,3125.0,248.0953,248.3423,248.0854,248.3423,3125.0
2025-01-03 10:35:00,251.26,251.5,251.22,251.39,6735.0,248.2435,248.4806,248.2039,248.3719,6735.0
2025-01-03 10:40:00,251.4,251.61,251.26,251.51,10939.0,248.3818,248.5893,248.2435,248.4905,10939.0
2025-01-03 10:45:00,251.34,251.56,251.0,251.0,5192.0,248.3225,248.5399,247.9866,247.9866,5192.0
2025-01-03 10:50:00,250.98,251.21,250.9,251.05,1892.0,247.9668,248.1941,247.8878,248.036,1892.0
2025-01-03 10:55:00,251.04,251.3,251.03,251.23,3184.0,248.0261,248.283,248.0162,248.2138,3184.0
2025-01-03 11:00:00,251.11,251.11,250.94,250.94,2341.0,248.0953,248.0953,247.9273,247.9273,2341.0
2025-01-03 11:05:00,250.68,250.82,250.31,250.82,2554.0,247.6704,247.8087,247.3049,247.8087,2554.0
2025-01-03 11:10:00,250.87,250.87,250.7,250.77,2365.0,247.8581,247.8581,247.6902,247.7593,2365.0
2025-01-03 11:15:00,250.71,250.78,250.4,250.45,3208.0,247.7001,247.7692,247.3938,247.4432,3208.0
2025-01-03 11:20:00,250.38,250.5,250.19,250.19,1620.0,247.374,247.4926,247.1863,247.1863,1620.0
2025-01-03 11:25:00,250.16,250.63,250.15,250.19,1434.0,247.1567,247.621,247.1468,247.1863,1434.0
2025-01-03 11:30:00,250.66,250.75,250.66,250.75,600.0,247.6507,247.7396,247.6507,247.7396,600.0
2025-01-03 11:35:00,250.75,251.07,250.67,251.07,6083.0,247.7396,248.0557,247.6605,248.0557,6083.0
2025-01-03 11:40:00,250.92,251.23,250.92,251.23,10957.0,247.9075,248.2138,247.9075,248.2138,10957.0
2025-01-03 11:45:00,251.07,251.1,250.97,251.1,11835.0,248.0557,248.0854,247.9569,248.0854,11835.0
2025-01-03 11:50:00,251.04,251.3,251.0,251.18,5594.0,248.0261,248.283,247.9866,248.1644,5594.0
2025-01-03 11:55:00,251.18,251.18,250.93,251.09,6169.0,248.1644,248.1644,247.9174,248.0755,6169.0
2025-01-03 12:00:00,251.09,251.36,250.99,251.32,11494.0,248.0755,248.3423,247.9767,248.3027,11494.0
2025-01-03 12:05:00,251.32,251.58,251.25,251.42,5263.0,248.3027,248.5596,248.2336,248.4015,5263.0
2025-01-03 12:10:00,251.42,251.44,251.16,251.17,3108.0,248.4015,248.4213,248.1447,248.1545,3108.0
2025-01-03 12:15:00,251.27,251.43,251.14,251.23,2100.0,248.2533,248.4114,248.1249,248.2138,2100.0
2025-01-03 12:20:00,251.23,251.44,251.04,251.27,2263.0,248.2138,248.4213,248.0261,248.2533,2263.0
2025-01-03 12:25:00,251.46,251.55,251.27,251.3,3720.0,248.4411,248.53,248.2533,248.283,3720.0
2025-01-03 12:30:00,251.29,251.46,251.04,251.33,10428.0,248.2731,248.4411,248.0261,248.3126,10428.0
2025-01-03 12:35:00,251.24,251.62,251.23,251.62,1737.0,248.2237,248.5991,248.2138,248.5991,1737.0
2025-01-03 12:40:00,251.64,251.75,251.52,251.72,995.0,248.6189,248.7276,248.5003,248.6979,995.0
2025-01-03 12:45:00,251.69,251.75,251.5,251.58,1981.0,248.6683,248.7276,248.4806,248.5596,1981.0
2025-01-03 12:50:00,251.72,251.78,251.42,251.51,2406.0,248.6979,248.7572,248.4015,248.4905,2406.0
2025-01-03 12:55:00,251.54,251.69,251.41,251.68,1300.0,248.5201,248.6683,248.3917,248.6584,1300.0
2025-01-03 13:00:00,251.74,251.93,251.7,251.93,900.0,248.7177,248.9054,248.6782,248.9054,900.0
2025-01-03 13:05:00,251.79,252.01,251.79,251.85,800.0,248.7671,248.9844,248.7671,248.8264,800.0
2025-01-03 13:10:00,251.82,251.97,251.74,251.84,2563.0,248.7967,248.9449,248.7177,248.8165,2563.0
2025-01-03 13:15:00,251.95,252.06,251.91,251.92,2856.0,248.9252,249.0338,248.8856,248.8955,2856.0
2025-01-03 13:20:00,252.06,252.15,251.9,251.92,2915.0,249.0338,249.1228,248.8758,248.8955,2915.0
2025-01-03 13:25:00,251.92,252.45,251.92,252.45,2911.0,248.8955,249.4192,248.8955,249.4192,2911.0
2025-01-03 13:30:00,252.25,252.45,252.12,252.22,11713.0,249.2216,249.4192,249.0931,249.1919,11713.0
2025-01-03 13:35:00,252.25,252.37,252.2,252.31,6152.0,249.2216,249.3401,249.1722,249.2808,6152.0
2025-01-03 13:40:00,252.35,252.35,252.08,252.22,1763.0,249.3204,249.3204,249.0536,249.1919,1763.0
2025-01-03 13:45:00,252.22,252.44,252.22,252.44,1808.0,249.1919,249.4093,249.1919,249.4093,1808.0
2025-01-03 13:50:00,252.48,252.48,252.38,252.42,1015.0,249.4488,249.4488,249.35,249.3895,1015.0
2025-01-03 13:55:00,252.34,252.55,252.32,252.4,3182.0,249.3105,249.518,249.2907,249.3698,3182.0
2025-01-03 14:00:00,252.21,252.51,252.2,252.28,4662.0,249.182,249.4784,249.1722,249.2512,4662.0
2025-01-03 14:05:00,252.4,252.59,252.2,252.59,1473.0,249.3698,249.5575,249.1722,249.5575,1473.0
2025-01-03 14:10:00,252.42,252.42,252.42,252.42,300.0,249.3895,249.3895,249.3895,249.3895,300.0
2025-01-03 14:15:00,252.39,252.59,252.38,252.58,1003.0,249.3599,249.5575,249.35,249.5476,1003.0
2025-01-03 14:20:00,252.66,252.74,252.54,252.54,1331.0,249.6266,249.7057,249.5081,249.5081,1331.0
2025-01-03 14:25:00,252.67,252.67,252.6,252.66,1075.0,249.6365,249.6365,249.5674,249.6266,1075.0
2025-01-03 14:30:00,252.63,252.74,252.45,252.68,2289.0,249.597,249.7057,249.4192,249.6464,2289.0
2025-01-03 14:35:00,252.67,252.96,252.66,252.95,2136.0,249.6365,249.923,249.6266,249.9132,2136.0
2025-01-03 14:40:00,252.89,252.89,252.64,252.75,1946.0,249.8539,249.8539,249.6069,249.7156,1946.0
2025-01-03 14:45:00,252.73,252.79,252.63,252.63,2181.0,249.6958,249.7551,249.597,249.597,2181.0
2025-01-03 14:50:00,252.71,252.71,252.54,252.59,2188.0,249.676,249.676,249.5081,249.5575,2188.0
2025-01-03 14:55:00,252.6,252.61,252.49,252.55,2469.0,249.5674,249.5772,249.4587,249.518,2469.0
2025-01-03 15:00:00,252.45,252.58,252.36,252.58,2273.0,249.4192,249.5476,249.3302,249.5476,2273.0
2025-01-03 15:05:00,252.54,252.72,252.54,252.58,4346.0,249.5081,249.6859,249.5081,249.5476,4346.0
2025-01-03 15:10:00,252.65,252.72,252.57,252.72,1312.0,249.6168,249.6859,249.5377,249.6859,1312.0
2025-01-03 15:15:00,252.6,252.76,252.58,252.63,5693.0,249.5674,249.7254,249.5476,249.597,5693.0
2025-01-03 15:20:00,252.64,252.77,252.58,252.71,4099.0,249.6069,249.7353,249.5476,249.676,4099.0
2025-01-03 15:25:00,252.71,252.93,252.69,252.82,2615.0,249.676,249.8934,249.6563,249.7847,2615.0
2025-01-03 15:30:00,252.79,252.89,252.65,252.83,15839.0,249.7551,249.8539,249.6168,249.7946,15839.0
2025-01-03 15:35:00,252.84,252.9,252.72,252.72,3589.0,249.8045,249.8638,249.6859,249.6859,3589.0
2025-01-03 15:40:00,252.72,252.83,252.69,252.75,5476.0,249.6859,249.7946,249.6563,249.7156,5476.0
2025-01-03 15:45:00,252.75,252.92,252.65,252.92,21870.0,249.7156,249.8835,249.6168,249.8835,21870.0
2025-01-03 15:50:00,252.92,253.03,252.34,252.34,14530.0,249.8835,249.9922,249.3105,249.3105,14530.0
2025-01-03 15:55:00,252.31,252.86,252.25,252.33,79615.0,249.2808,249.8242,249.2216,249.3006,79615.0
2025-01-06 09:30:00,252.32,253.17,252.19,252.2,8357.0,249.2907,250.1305,249.1623,249.1722,8357.0
2025-01-06 09:35:00,253.2,253.3,252.85,253.3,616.0,250.1602,250.259,249.8144,250.259,616.0
2025-01-06 09:40:00,252.93,254.31,252.64,254.31,4609.0,249.8934,251.2568,249.6069,251.2568,4609.0
2025-01-06 09:45:00,254.21,254.58,253.9,253.9,2228.0,251.158,251.5236,250.8518,250.8518,2228.0
2025-01-06 09:50:00,253.97,254.03,253.56,253.79,2457.0,250.9209,250.9802,250.5158,250.7431,2457.0
2025-01-06 09:55:00,253.8,254.13,253.64,253.87,4776.0,250.753,251.079,250.5949,250.8221,4776.0
2025-01-06 10:00:00,253.99,254.29,253.82,254.29,1675.0,250.9407,251.2371,250.7727,251.2371,1675.0
2025-01-06 10:05:00,254.14,254.14,253.46,253.55,2122.0,251.0889,251.0889,250.417,250.506,2122.0
2025-01-06 10:10:00,253.66,253.73,253.14,253.38,5847.0,250.6146,250.6838,250.1009,250.338,5847.0
2025-01-06 10:15:00,253.38,253.38,252.76,253.09,4226.0,250.338,250.338,249.7254,250.0515,4226.0
2025-01-06 10:20:00,252.75,252.94,252.66,252.79,2124.0,249.7156,249.9033,249.6266,249.7551,2124.0
2025-01-06 10:25:00,252.76,253.0,252.68,253.0,2355.0,249.7254,249.9626,249.6464,249.9626,2355.0
2025-01-06 10:30:00,252.94,252.94,252.7,252.7,1256.0,249.9033,249.9033,249.6662,249.6662,1256.0
2025-01-06 10:35:00,252.42,252.56,252.25,252.3,1700.0,249.3895,249.5278,249.2216,249.271,1700.0
2025-01-06 10:40:00,252.34,252.39,252.02,252.39,1782.0,249.3105,249.3599,248.9943,249.3599,1782.0
2025-01-06 10:45:00,252.29,252.39,251.92,252.18,1712.0,249.2611,249.3599,248.8955,249.1524,1712.0
2025-01-06 10:50:00,252.0,252.2,252.0,252.13,2475.0,248.9746,249.1722,248.9746,249.103,2475.0
2025-01-06 10:55:00,252.25,252.26,251.73,251.89,5344.0,249.2216,249.2314,248.7078,248.8659,5344.0
2025-01-06 11:00:00,251.61,251.84,251.56,251.73,2783.0,248.5893,248.8165,248.5399,248.7078,2783.0
2025-01-06 11:05:00,251.57,251.73,251.39,251.68,1088.0,248.5497,248.7078,248.3719,248.6584,1088.0
2025-01-06 11:10:00,251.7,251.79,251.34,251.79,3599.0,248.6782,248.7671,248.3225,248.7671,3599.0
2025-01-06 11:15:00,251.52,252.08,251.52,251.91,6972.0,248.5003,249.0536,248.5003,248.8856,6972.0
2025-01-06 11:20:00,251.79,252.15,251.79,252.05,2605.0,248.7671,249.1228,248.7671,249.024,2605.0
2025-01-06 11:25:00,252.07,252.07,251.51,251.69,5184.0,249.0437,249.0437,248.4905,248.6683,5184.0
2025-01-06 11:30:00,251.87,252.15,251.75,251.8,3398.0,248.8461,249.1228,248.7276,248.777,3398.0
2025-01-06 11:35:00,251.88,251.88,251.46,251.72,2744.0,248.856,248.856,248.4411,248.6979,2744.0
2025-01-06 11:40:00,251.72,252.03,251.53,251.91,5884.0,248.6979,249.0042,248.5102,248.8856,5884.0
2025-01-06 11:45:00,251.79,252.4,251.63,252.4,3899.0,248.7671,249.3698,248.609,249.3698,3899.0
2025-01-06 11:50:00,252.39,252.39,252.24,252.34,1274.0,249.3599,249.3599,249.2117,249.3105,1274.0
2025-01-06 11:55:00,252.39,252.56,252.28,252.28,1611.0,249.3599,249.5278,249.2512,249.2512,1611.0
2025-01-06 12:00:00,252.22,252.35,252.15,252.16,3492.0,249.1919,249.3204,249.1228,249.1326,3492.0
2025-01-06 12:05:00,252.25,252.31,252.01,252.19,3037.0,249.2216,249.2808,248.9844,249.1623,3037.0
2025-01-06 12:10:00,252.1,252.21,251.98,252.21,2632.0,249.0734,249.182,248.9548,249.182,2632.0
2025-01-06 12:15:00,252.07,252.2,252.01,252.04,5970.0,249.0437,249.1722,248.9844,249.0141,5970.0
2025-01-06 12:20:00,252.01,252.26,251.95,252.0,1045.0,248.9844,249.2314,248.9252,248.9746,1045.0
2025-01-06 12:25:00,251.95,252.01,251.79,251.8,4137.0,248.9252,248.9844,248.7671,248.777,4137.0
2025-01-06 12:30:00,251.76,251.96,251.72,251.96,6488.0,248.7374,248.935,248.6979,248.935,6488.0
2025-01-06 12:35:00,251.96,252.09,251.84,251.9,2681.0,248.935,249.0635,248.8165,248.8758,2681.0
2025-01-06 12:40:00,251.93,251.94,251.65,251.82,2698.0,248.9054,248.9153,248.6288,248.7967,2698.0
2025-01-06 12:45:00,251.69,251.69,251.44,251.44,2631.0,248.6683,248.6683,248.4213,248.4213,2631.0
2025-01-06 12:50:00,251.58,251.58,251.14,251.25,3875.0,248.5596,248.5596,248.1249,248.2336,3875.0
2025-01-06 12:55:00,251.12,251.32,250.96,251.15,1041.0,248.1051,248.3027,247.9471,248.1348,1041.0
2025-01-06 13:00:00,251.09,251.09,250.78,250.78,1776.0,248.0755,248.0755,247.7692,247.7692,1776.0
2025-01-06 13:05:00,250.76,250.89,250.67,250.89,300.0,247.7495,247.8779,247.6605,247.8779,300.0
2025-01-06 13:10:00,250.68,251.27,250.61,251.09,9493.0,247.6704,248.2533,247.6013,248.0755,9493.0
2025-01-06 13:15:00,251.11,251.27,250.97,250.97,1850.0,248.0953,248.2533,247.9569,247.9569,1850.0
2025-01-06 13:20:00,250.98,251.13,250.97,251.0,1014.0,247.9668,248.115,247.9569,247.9866,1014.0
2025-01-06 13:25:00,251.17,251.18,251.02,251.02,700.0,248.1545,248.1644,248.0063,248.0063,700.0
2025-01-06 13:30:00,251.16,251.25,250.97,251.01,3545.0,248.1447,248.2336,247.9569,247.9965,3545.0
2025-01-06 13:35:00,250.91,251.17,250.88,250.88,2542.0,247.8977,248.1545,247.868,247.868,2542.0
2025-01-06 13:40:00,250.84,250.84,250.8,250.8,551.0,247.8285,247.8285,247.789,247.789,551.0
2025-01-06 13:45:00,250.79,250.9,250.67,250.72,2094.0,247.7791,247.8878,247.6605,247.7099,2094.0
2025-01-06 13:50:00,250.56,250.84,250.56,250.84,1112.0,247.5519,247.8285,247.5519,247.8285,1112.0
2025-01-06 13:55:00,250.61,250.99,250.61,250.95,1246.0,247.6013,247.9767,247.6013,247.9372,1246.0
2025-01-06 14:00:00,250.89,250.95,250.71,250.74,4144.0,247.8779,247.9372,247.7001,247.7297,4144.0
2025-01-06 14:05:00,250.8,250.81,250.69,250.7,1146.0,247.789,247.7989,247.6803,247.6902,1146.0
2025-01-06 14:10:00,250.67,251.1,250.67,250.97,4632.0,247.6605,248.0854,247.6605,247.9569,4632.0
2025-01-06 14:15:00,250.96,251.19,250.95,251.19,4205.0,247.9471,248.1743,247.9372,248.1743,4205.0
2025-01-06 14:20:00,251.19,251.3,251.05,251.11,8960.0,248.1743,248.283,248.036,248.0953,8960.0
2025-01-06 14:25:00,251.13,251.14,250.85,250.85,475.0,248.115,248.1249,247.8384,247.8384,475.0
2025-01-06 14:30:00,250.82,251.1,250.82,250.94,2176.0,247.8087,248.0854,247.8087,247.9273,2176.0
2025-01-06 14:35:00,250.87,251.15,250.87,251.09,2400.0,247.8581,248.1348,247.8581,248.0755,2400.0
2025-01-06 14:40:00,251.14,251.16,251.07,251.13,7506.0,248.1249,248.1447,248.0557,248.115,7506.0
2025-01-06 14:45:00,251.12,251.12,250.96,251.03,1839.0,248.1051,248.1051,247.9471,248.0162,1839.0
2025-01-06 14:50:00,251.0,251.05,250.85,250.94,6197.0,247.9866,248.036,247.8384,247.9273,6197.0
2025-01-06 14:55:00,250.94,250.94,250.62,250.7,6053.0,247.9273,247.9273,247.6111,247.6902,6053.0
2025-01-06 15:00:00,250.58,250.72,250.55,250.61,2329.0,247.5716,247.7099,247.542,247.6013,2329.0
2025-01-06 15:05:00,250.76,250.8,250.29,250.32,4540.0,247.7495,247.789,247.2851,247.3147,4540.0
2025-01-06 15:10:00,250.32,250.45,250.16,250.16,4781.0,247.3147,247.4432,247.1567,247.1567,4781.0
2025-01-06 15:15:00,250.1,250.23,250.04,250.15,5274.0,247.0974,247.2258,247.0381,247.1468,5274.0
2025-01-06 15:20:00,250.15,250.57,250.06,250.35,14777.0,247.1468,247.5617,247.0579,247.3444,14777.0
2025-01-06 15:25:00,250.33,250.41,250.15,250.28,11094.0,247.3246,247.4037,247.1468,247.2752,11094.0
2025-01-06 15:30:00,250.33,250.39,250.2,250.39,12328.0,247.3246,247.3839,247.1962,247.3839,12328.0
2025-01-06 15:35:00,250.36,250.52,250.2,250.33,3120.0,247.3543,247.5123,247.1962,247.3246,3120.0
2025-01-06 15:40:00,250.22,250.4,250.03,250.03,3037.0,247.2159,247.3938,247.0282,247.0282,3037.0
2025-01-06 15:45:00,250.13,250.13,249.79,250.0,13736.0,247.127,247.127,246.7911,246.9986,13736.0
2025-01-06 15:50:00,249.83,250.15,249.78,250.08,17471.0,246.8306,247.1468,246.7812,247.0776,17471.0
2025-01-06 15:55:00,250.07,250.51,249.98,250.45,44630.0,247.0677,247.5025,246.9788,247.4432,44630.0
2025-01-07 09:30:00,250.5,251.49,250.35,251.49,12077.0,247.4926,248.4707,247.3444,248.4707,12077.0
2025-01-07 09:35:00,252.06,252.35,251.63,252.35,16576.0,249.0338,249.3204,248.609,249.3204,16576.0
2025-01-07 09:40:00,251.67,252.43,251.54,251.55,1976.0,248.6485,249.3994,248.5201,248.53,1976.0
2025-01-07 09:45:00,251.3,251.85,250.75,251.5,1557.0,248.283,248.8264,247.7396,248.4806,1557.0
2025-01-07 09:50:00,251.36,251.67,251.28,251.67,875.0,248.3423,248.6485,248.2632,248.6485,875.0
2025-01-07 09:55:00,251.95,252.15,251.81,252.15,1224.0,248.9252,249.1228,248.7868,249.1228,1224.0
2025-01-07 10:00:00,251.86,251.97,250.76,250.76,4625.0,248.8362,248.9449,247.7495,247.7495,4625.0
2025-01-07 10:05:00,250.88,250.96,250.4,250.71,3444.0,247.868,247.9471,247.3938,247.7001,3444.0
2025-01-07 10:10:00,250.72,250.98,250.2,250.2,9716.0,247.7099,247.9668,247.1962,247.1962,9716.0
2025-01-07 10:15:00,250.2,250.61,250.17,250.57,2377.0,247.1962,247.6013,247.1665,247.5617,2377.0
2025-01-07 10:20:00,250.79,251.09,250.64,251.09,1337.0,247.7791,248.0755,247.6309,248.0755,1337.0
2025-01-07 10:25:00,251.1,251.35,251.08,251.28,2163.0,248.0854,248.3324,248.0656,248.2632,2163.0
2025-01-07 10:30:00,251.55,251.71,251.25,251.61,1167.0,248.53,248.688,248.2336,248.5893,1167.0
2025-01-07 10:35:00,251.37,251.91,250.86,250.86,4757.0,248.3521,248.8856,247.8483,247.8483,4757.0
2025-01-07 10:40:00,251.35,251.37,251.06,251.34,1809.0,248.3324,248.3521,248.0459,248.3225,1809.0
2025-01-07 10:45:00,251.34,251.34,250.91,251.01,3206.0,248.3225,248.3225,247.8977,247.9965,3206.0
2025-01-07 10:50:00,251.17,251.82,251.17,251.67,3606.0,248.1545,248.7967,248.1545,248.6485,3606.0
2025-01-07 10:55:00,251.67,252.2,251.67,252.17,1500.0,248.6485,249.1722,248.6485,249.1425,1500.0
2025-01-07 11:00:00,252.29,252.45,251.98,251.99,6146.0,249.2611,249.4192,248.9548,248.9647,6146.0
2025-01-07 11:05:00,252.24,252.24,251.73,251.73,1551.0,249.2117,249.2117,248.7078,248.7078,1551.0
2025-01-07 11:10:00,251.61,251.69,251.36,251.69,1289.0,248.5893,248.6683,248.3423,248.6683,1289.0
2025-01-07 11:15:00,251.39,251.4,251.08,251.2,2003.0,248.3719,248.3818,248.0656,248.1842,2003.0
2025-01-07 11:20:00,251.28,251.4,250.95,250.95,418.0,248.2632,248.3818,247.9372,247.9372,418.0
2025-01-07 11:25:00,251.03,251.22,250.76,250.8,5924.0,248.0162,248.2039,247.7495,247.789,5924.0
2025-01-07 11:30:00,250.81,250.99,250.57,250.64,1617.0,247.7989,247.9767,247.5617,247.6309,1617.0
2025-01-07 11:35:00,250.63,250.76,250.62,250.74,1200.0,247.621,247.7495,247.6111,247.7297,1200.0
2025-01-07 11:40:00,250.74,250.77,250.72,250.72,600.0,247.7297,247.7593,247.7099,247.7099,600.0
2025-01-07 11:45:00,250.59,250.71,250.52,250.7,2998.0,247.5815,247.7001,247.5123,247.6902,2998.0
2025-01-07 11:50:00,250.62,250.62,250.28,250.28,2364.0,247.6111,247.6111,247.2752,247.2752,2364.0
2025-01-07 11:55:00,250.25,250.29,250.1,250.2,1358.0,247.2456,247.2851,247.0974,247.1962,1358.0
2025-01-07 12:00:00,250.39,250.52,250.31,250.42,1200.0,247.3839,247.5123,247.3049,247.4135,1200.0
2025-01-07 12:05:00,250.44,250.54,250.09,250.1,2062.0,247.4333,247.5321,247.0875,247.0974,2062.0
2025-01-07 12:10:00,250.17,250.17,250.13,250.17,440.0,247.1665,247.1665,247.127,247.1665,440.0
2025-01-07 12:15:00,250.4,250.54,250.4,250.54,608.0,247.3938,247.5321,247.3938,247.5321,608.0
2025-01-07 12:20:00,250.48,250.48,250.32,250.38,2439.0,247.4728,247.4728,247.3147,247.374,2439.0
2025-01-07 12:25:00,250.37,250.37,250.19,250.23,1784.0,247.3641,247.3641,247.1863,247.2258,1784.0
2025-01-07 12:30:00,250.25,250.52,250.18,250.42,2065.0,247.2456,247.5123,247.1764,247.4135,2065.0
2025-01-07 12:35:00,250.57,250.58,250.01,250.07,2146.0,247.5617,247.5716,247.0085,247.0677,2146.0
2025-01-07 12:40:00,250.05,250.09,250.04,250.09,603.0,247.048,247.0875,247.0381,247.0875,603.0
2025-01-07 12:45:00,249.96,250.05,249.9,249.93,1699.0,246.9591,247.048,246.8998,246.9294,1699.0
2025-01-07 12:50:00,249.88,249.88,249.67,249.81,1041.0,246.88,246.88,246.6725,246.8109,1041.0
2025-01-07 12:55:00,249.93,249.96,249.93,249.96,492.0,246.9294,246.9591,246.9294,246.9591,492.0
2025-01-07 13:00:00,250.05,250.12,250.05,250.12,403.0,247.048,247.1171,247.048,247.1171,403.0
2025-01-07 13:05:00,250.1,250.34,250.07,250.3,2427.0,247.0974,247.3345,247.0677,247.295,2427.0
2025-01-07 13:10:00,250.43,250.51,250.09,250.09,1687.0,247.4234,247.5025,247.0875,247.0875,1687.0
2025-01-07 13:15:00,250.13,250.33,250.11,250.21,609.0,247.127,247.3246,247.1073,247.2061,609.0
2025-01-07 13:20:00,250.17,250.17,250.09,250.16,1007.0,247.1665,247.1665,247.0875,247.1567,1007.0
2025-01-07 13:25:00,250.16,250.36,250.15,250.34,2065.0,247.1567,247.3543,247.1468,247.3345,2065.0
2025-01-07 13:30:00,250.34,250.54,250.33,250.48,1500.0,247.3345,247.5321,247.3246,247.4728,1500.0
2025-01-07 13:35:00,250.44,250.62,250.33,250.51,5544.0,247.4333,247.6111,247.3246,247.5025,5544.0
2025-01-07 13:40:00,250.55,250.55,250.21,250.22,1631.0,247.542,247.542,247.2061,247.2159,1631.0
2025-01-07 13:45:00,250.28,250.44,250.28,250.41,400.0,247.2752,247.4333,247.2752,247.4037,400.0
2025-01-07 13:50:00,250.46,250.48,250.31,250.31,1864.0,247.4531,247.4728,247.3049,247.3049,1864.0
2025-01-07 13:55:00,250.46,250.46,250.3,250.3,634.0,247.4531,247.4531,247.295,247.295,634.0
2025-01-07 14:00:00,250.39,250.39,250.32,250.33,18410.0,247.3839,247.3839,247.3147,247.3246,18410.0
2025-01-07 14:05:00,250.17,250.37,250.17,250.3,2242.0,247.1665,247.3641,247.1665,247.295,2242.0
2025-01-07 14:10:00,250.3,250.75,250.3,250.72,8057.0,247.295,247.7396,247.295,247.7099,8057.0
2025-01-07 14:15:00,250.8,250.94,250.5,250.52,5615.0,247.789,247.9273,247.4926,247.5123,5615.0
2025-01-07 14:20:00,250.51,250.51,250.3,250.41,1617.0,247.5025,247.5025,247.295,247.4037,1617.0
2025-01-07 14:25:00,250.41,250.57,250.29,250.49,1091.0,247.4037,247.5617,247.2851,247.4827,1091.0
2025-01-07 14:30:00,250.51,250.51,250.32,250.4,958.0,247.5025,247.5025,247.3147,247.3938,958.0
2025-01-07 14:35:00,250.42,250.42,250.29,250.42,898.0,247.4135,247.4135,247.2851,247.4135,898.0
2025-01-07 14:40:00,250.12,250.31,250.08,250.31,1815.0,247.1171,247.3049,247.0776,247.3049,1815.0
2025-01-07 14:45:00,250.28,250.28,250.01,250.01,2020.0,247.2752,247.2752,247.0085,247.0085,2020.0
2025-01-07 14:50:00,250.04,250.08,249.75,249.84,4424.0,247.0381,247.0776,246.7516,246.8405,4424.0
2025-01-07 14:55:00,249.83,249.83,249.56,249.56,5928.0,246.8306,246.8306,246.5639,246.5639,5928.0
2025-01-07 15:00:00,249.57,249.6,248.81,248.81,19637.0,246.5737,246.6034,245.8229,245.8229,19637.0
2025-01-07 15:05:00,248.97,249.16,248.92,248.93,5105.0,245.9809,246.1687,245.9315,245.9414,5105.0
2025-01-07 15:10:00,248.83,248.96,248.65,248.96,2210.0,245.8426,245.9711,245.6648,245.9711,2210.0
2025-01-07 15:15:00,249.02,249.02,248.55,248.68,2928.0,246.0303,246.0303,245.566,245.6944,2928.0
2025-01-07 15:20:00,248.55,248.64,248.41,248.63,4893.0,245.566,245.6549,245.4277,245.645,4893.0
2025-01-07 15:25:00,248.49,248.55,248.39,248.39,3813.0,245.5067,245.566,245.4079,245.4079,3813.0
2025-01-07 15:30:00,248.5,248.6,248.24,248.24,10784.0,245.5166,245.6154,245.2597,245.2597,10784.0
2025-01-07 15:35:00,248.25,248.25,247.96,248.11,5410.0,245.2696,245.2696,244.9831,245.1313,5410.0
2025-01-07 15:40:00,248.11,248.42,248.1,248.35,11905.0,245.1313,245.4375,245.1214,245.3684,11905.0
2025-01-07 15:45:00,248.28,248.36,247.96,248.14,8772.0,245.2992,245.3783,244.9831,245.1609,8772.0
2025-01-07 15:50:00,248.26,248.75,248.26,248.62,10320.0,245.2795,245.7636,245.2795,245.6351,10320.0
2025-01-07 15:55:00,248.63,248.88,248.57,248.59,29962.0,245.645,245.892,245.5857,245.6055,29962.0
2025-01-08 09:30:00,247.26,247.8,247.26,247.75,14795.0,244.2915,244.825,244.2915,244.7756,14795.0
2025-01-08 09:35:00,247.75,248.12,247.74,248.1,20113.0,244.7756,245.1412,244.7657,245.1214,20113.0
2025-01-08 09:40:00,248.18,248.18,246.95,246.95,5034.0,245.2004,245.2004,243.9852,243.9852,5034.0
2025-01-08 09:45:00,246.96,247.44,246.78,247.24,9514.0,243.9951,244.4693,243.8172,244.2717,9514.0
2025-01-08 09:50:00,247.65,247.79,247.33,247.34,1483.0,244.6768,244.8151,244.3606,244.3705,1483.0
2025-01-08 09:55:00,247.15,247.24,246.66,246.66,3530.0,244.1828,244.2717,243.6987,243.6987,3530.0
2025-01-08 10:00:00,246.89,247.98,246.89,247.98,18408.0,243.9259,245.0028,243.9259,245.0028,18408.0
2025-01-08 10:05:00,247.8,248.55,247.78,248.55,10476.0,244.825,245.566,244.8052,245.566,10476.0
2025-01-08 10:10:00,248.45,248.6,247.97,248.3,27071.0,245.4672,245.6154,244.993,245.319,27071.0
2025-01-08 10:15:00,248.3,248.3,247.8,247.97,5643.0,245.319,245.319,244.825,244.993,5643.0
2025-01-08 10:20:00,247.98,247.99,247.98,247.99,2320.0,245.0028,245.0127,245.0028,245.0127,2320.0
2025-01-08 10:25:00,247.65,247.65,247.16,247.56,1683.0,244.6768,244.6768,244.1927,244.5879,1683.0
2025-01-08 10:30:00,247.16,247.45,246.99,247.33,4039.0,244.1927,244.4792,244.0247,244.3606,4039.0
2025-01-08 10:35:00,247.44,247.69,247.19,247.2,1602.0,244.4693,244.7163,244.2223,244.2322,1602.0
2025-01-08 10:40:00,247.65,247.69,247.38,247.39,3355.0,244.6768,244.7163,244.41,244.4199,3355.0
2025-01-08 10:45:00,247.26,247.69,247.25,247.46,897.0,244.2915,244.7163,244.2816,244.4891,897.0
2025-01-08 10:50:00,247.46,247.69,247.25,247.54,15983.0,244.4891,244.7163,244.2816,244.5681,15983.0
2025-01-08 10:55:00,247.63,247.83,247.54,247.7,9755.0,244.657,244.8546,244.5681,244.7262,9755.0
2025-01-08 11:00:00,247.75,247.93,247.69,247.8,2676.0,244.7756,244.9534,244.7163,244.825,2676.0
2025-01-08 11:05:00,247.8,248.1,247.74,248.01,10911.0,244.825,245.1214,244.7657,245.0325,10911.0
2025-01-08 11:10:00,248.05,248.25,248.05,248.09,3923.0,245.072,245.2696,245.072,245.1115,3923.0
2025-01-08 11:15:00,248.09,248.09,247.93,248.07,6990.0,245.1115,245.1115,244.9534,245.0918,6990.0
2025-01-08 11:20:00,248.07,248.26,247.91,248.24,23379.0,245.0918,245.2795,244.9337,245.2597,23379.0
2025-01-08 11:25:00,248.11,248.26,248.11,248.26,357.0,245.1313,245.2795,245.1313,245.2795,357.0
2025-01-08 11:30:00,248.1,248.2,248.03,248.18,3710.0,245.1214,245.2202,245.0522,245.2004,3710.0
2025-01-08 11:35:00,248.22,248.4,248.03,248.31,10793.0,245.2399,245.4178,245.0522,245.3289,10793.0
2025-01-08 11:40:00,248.31,248.4,247.88,248.0,18814.0,245.3289,245.4178,244.904,245.0226,18814.0
2025-01-08 11:45:00,248.04,248.16,247.89,247.9,7775.0,245.0621,245.1807,244.9139,244.9238,7775.0
2025-01-08 11:50:00,247.91,248.05,247.7,247.7,2810.0,244.9337,245.072,244.7262,244.7262,2810.0
2025-01-08 11:55:00,247.56,247.67,247.45,247.48,1600.0,244.5879,244.6966,244.4792,244.5088,1600.0
2025-01-08 12:00:00,247.67,247.67,247.36,247.5,2087.0,244.6966,244.6966,244.3903,244.5286,2087.0
2025-01-08 12:05:00,247.67,247.67,247.3,247.5,1506.0,244.6966,244.6966,244.331,244.5286,1506.0
2025-01-08 12:10:00,247.51,247.51,246.99,247.04,5104.0,244.5385,244.5385,244.0247,244.0741,5104.0
2025-01-08 12:15:00,247.07,247.22,247.02,247.22,1567.0,244.1038,244.252,244.0544,244.252,1567.0
2025-01-08 12:20:00,247.31,247.47,247.24,247.47,3634.0,244.3409,244.499,244.2717,244.499,3634.0
2025-01-08 12:25:00,247.47,247.5,247.37,247.44,5639.0,244.499,244.5286,244.4002,244.4693,5639.0
2025-01-08 12:30:00,247.56,247.66,247.44,247.59,2015.0,244.5879,244.6867,244.4693,244.6175,2015.0
2025-01-08 12:35:00,247.52,247.52,247.15,247.5,2381.0,244.5484,244.5484,244.1828,244.5286,2381.0
2025-01-08 12:40:00,247.24,247.31,246.69,247.26,12529.0,244.2717,244.3409,243.7283,244.2915,12529.0
2025-01-08 12:45:00,247.26,247.43,247.08,247.08,6604.0,244.2915,244.4594,244.1136,244.1136,6604.0
2025-01-08 12:50:00,247.13,247.16,247.02,247.16,900.0,244.163,244.1927,244.0544,244.1927,900.0
2025-01-08 12:55:00,247.15,247.4,247.15,247.27,2904.0,244.1828,244.4298,244.1828,244.3014,2904.0
2025-01-08 13:00:00,247.27,247.94,247.27,247.94,4669.0,244.3014,244.9633,244.3014,244.9633,4669.0
2025-01-08 13:05:00,247.7,247.74,247.69,247.74,721.0,244.7262,244.7657,244.7163,244.7657,721.0
2025-01-08 13:10:00,247.61,247.83,247.51,247.51,2319.0,244.6373,244.8546,244.5385,244.5385,2319.0
2025-01-08 13:15:00,247.6,248.13,247.6,248.0,18135.0,244.6274,245.151,244.6274,245.0226,18135.0
2025-01-08 13:20:00,248.01,248.01,247.81,247.85,1473.0,245.0325,245.0325,244.8349,244.8744,1473.0
2025-01-08 13:25:00,248.0,248.37,247.99,248.37,4220.0,245.0226,245.3881,245.0127,245.3881,4220.0
2025-01-08 13:30:00,248.08,248.33,247.97,248.14,4186.0,245.1016,245.3486,244.993,245.1609,4186.0
2025-01-08 13:35:00,248.13,248.27,248.06,248.08,6843.0,245.151,245.2893,245.0819,245.1016,6843.0
2025-01-08 13:40:00,248.13,248.23,248.02,248.03,2309.0,245.151,245.2498,245.0424,245.0522,2309.0
2025-01-08 13:45:00,248.02,248.09,247.59,247.59,4254.0,245.0424,245.1115,244.6175,244.6175,4254.0
2025-01-08 13:50:00,247.72,247.72,247.31,247.31,1304.0,244.746,244.746,244.3409,244.3409,1304.0
2025-01-08 13:55:00,247.38,247.61,247.33,247.54,3154.0,244.41,244.6373,244.3606,244.5681,3154.0
2025-01-08 14:00:00,247.52,247.86,247.46,247.86,2384.0,244.5484,244.8843,244.4891,244.8843,2384.0
2025-01-08 14:05:00,247.77,248.25,247.76,248.19,4241.0,244.7954,245.2696,244.7855,245.2103,4241.0
2025-01-08 14:10:00,248.2,248.27,247.88,247.88,5320.0,245.2202,245.2893,244.904,244.904,5320.0
2025-01-08 14:15:00,248.08,248.09,247.95,247.95,1753.0,245.1016,245.1115,244.9732,244.9732,1753.0
2025-01-08 14:20:00,248.09,248.51,248.09,248.38,18003.0,245.1115,245.5265,245.1115,245.398,18003.0
2025-01-08 14:25:00,248.38,248.43,248.23,248.43,4274.0,245.398,245.4474,245.2498,245.4474,4274.0
2025-01-08 14:30:00,248.31,248.32,248.14,248.18,1415.0,245.3289,245.3387,245.1609,245.2004,1415.0
2025-01-08 14:35:00,247.95,248.2,247.95,248.01,1373.0,244.9732,245.2202,244.9732,245.0325,1373.0
2025-01-08 14:40:00,248.02,248.03,247.85,247.85,3017.0,245.0424,245.0522,244.8744,244.8744,3017.0
2025-01-08 14:45:00,247.9,248.07,247.85,247.96,1492.0,244.9238,245.0918,244.8744,244.9831,1492.0
2025-01-08 14:50:00,248.01,248.13,247.86,247.86,8471.0,245.0325,245.151,244.8843,244.8843,8471.0
2025-01-08 14:55:00,247.84,247.86,247.83,247.83,905.0,244.8645,244.8843,244.8546,244.8546,905.0
2025-01-08 15:00:00,247.86,247.95,247.72,247.81,6827.0,244.8843,244.9732,244.746,244.8349,6827.0
2025-01-08 15:05:00,247.79,247.9,247.69,247.75,5421.0,244.8151,244.9238,244.7163,244.7756,5421.0
2025-01-08 15:10:00,247.79,247.93,247.72,247.73,1907.0,244.8151,244.9534,244.746,244.7558,1907.0
2025-01-08 15:15:00,247.74,247.99,247.74,247.97,4628.0,244.7657,245.0127,244.7657,244.993,4628.0
2025-01-08 15:20:00,247.97,248.12,247.92,248.1,4122.0,244.993,245.1412,244.9436,245.1214,4122.0
2025-01-08 15:25:00,248.11,248.12,247.85,248.12,4904.0,245.1313,245.1412,244.8744,245.1412,4904.0
2025-01-08 15:30:00,248.05,248.06,247.91,247.91,4615.0,245.072,245.0819,244.9337,244.9337,4615.0
2025-01-08 15:35:00,247.93,247.93,247.72,247.81,5148.0,244.9534,244.9534,244.746,244.8349,5148.0
2025-01-08 15:40:00,247.83,247.86,247.69,247.7,18701.0,244.8546,244.8843,244.7163,244.7262,18701.0
2025-01-08 15:45:00,247.67,247.72,247.49,247.72,6839.0,244.6966,244.746,244.5187,244.746,6839.0
2025-01-08 15:50:00,247.72,248.05,247.65,247.77,10078.0,244.746,245.072,244.6768,244.7954,10078.0
2025-01-08 15:55:00,247.79,247.88,247.32,247.52,57074.0,244.8151,244.904,244.3508,244.5484,57074.0
2025-01-10 09:30:00,245.11,245.92,242.68,245.55,32528.0,242.1673,242.9676,239.7665,242.602,32528.0
2025-01-10 09:35:00,244.64,245.7,244.64,245.7,276.0,241.7029,242.7502,241.7029,242.7502,276.0
2025-01-10 09:40:00,245.84,246.15,244.71,246.15,6787.0,242.8885,243.1948,241.7721,243.1948,6787.0
2025-01-10 09:45:00,246.29,246.82,246.29,246.66,5028.0,243.3331,243.8568,243.3331,243.6987,5028.0
2025-01-10 09:50:00,246.63,246.99,246.51,246.58,5820.0,243.669,244.0247,243.5505,243.6196,5820.0
2025-01-10 09:55:00,246.47,246.71,246.04,246.34,18988.0,243.511,243.7481,243.0861,243.3825,18988.0
2025-01-10 10:00:00,246.57,246.6,245.47,245.81,32855.0,243.6098,243.6394,242.523,242.8589,32855.0
2025-01-10 10:05:00,245.89,246.34,245.81,245.85,2681.0,242.9379,243.3825,242.8589,242.8984,2681.0
2025-01-10 10:10:00,246.15,246.34,246.08,246.08,2095.0,243.1948,243.3825,243.1256,243.1256,2095.0
2025-01-10 10:15:00,245.89,246.48,245.84,246.34,4232.0,242.9379,243.5208,242.8885,243.3825,4232.0
2025-01-10 10:20:00,246.35,246.79,246.34,246.34,3534.0,243.3924,243.8271,243.3825,243.3825,3534.0
2025-01-10 10:25:00,246.63,246.92,246.54,246.84,21116.0,243.669,243.9556,243.5801,243.8765,21116.0
2025-01-10 10:30:00,246.89,247.46,246.73,247.12,9052.0,243.9259,244.4891,243.7678,244.1532,9052.0
2025-01-10 10:35:00,246.94,246.96,246.4,246.52,5274.0,243.9753,243.9951,243.4418,243.5604,5274.0
2025-01-10 10:40:00,246.52,246.52,246.15,246.32,7963.0,243.5604,243.5604,243.1948,243.3628,7963.0
2025-01-10 10:45:00,246.17,246.75,246.16,246.61,6623.0,243.2146,243.7876,243.2047,243.6493,6623.0
2025-01-10 10:50:00,246.65,247.0,246.46,246.54,6271.0,243.6888,244.0346,243.5011,243.5801,6271.0
2025-01-10 10:55:00,246.77,246.97,246.77,246.97,796.0,243.8074,244.005,243.8074,244.005,796.0
2025-01-10 11:00:00,246.91,246.91,246.16,246.16,14938.0,243.9457,243.9457,243.2047,243.2047,14938.0
2025-01-10 11:05:00,246.11,246.26,245.84,245.95,5604.0,243.1553,243.3035,242.8885,242.9972,5604.0
2025-01-10 11:10:00,246.21,246.23,245.84,246.2,5263.0,243.2541,243.2738,242.8885,243.2442,5263.0
2025-01-10 11:15:00,246.21,246.3,245.81,245.91,11422.0,243.2541,243.343,242.8589,242.9577,11422.0
2025-01-10 11:20:00,245.77,246.15,245.77,246.06,3746.0,242.8194,243.1948,242.8194,243.1059,3746.0
2025-01-10 11:25:00,246.06,246.25,245.79,245.81,3219.0,243.1059,243.2936,242.8391,242.8589,3219.0
2025-01-10 11:30:00,245.57,245.68,245.1,245.1,2507.0,242.6218,242.7304,242.1574,242.1574,2507.0
2025-01-10 11:35:00,245.17,245.21,245.03,245.14,860.0,242.2266,242.2661,242.0882,242.1969,860.0
2025-01-10 11:40:00,245.13,245.85,245.12,245.85,2880.0,242.187,242.8984,242.1772,242.8984,2880.0
2025-01-10 11:45:00,245.61,245.66,244.93,245.16,5174.0,242.6613,242.7107,241.9894,242.2167,5174.0
2025-01-10 11:50:00,245.3,245.4,245.18,245.2,1104.0,242.355,242.4538,242.2364,242.2562,1104.0
2025-01-10 11:55:00,245.17,245.33,245.08,245.16,4432.0,242.2266,242.3846,242.1376,242.2167,4432.0
2025-01-10 12:00:00,245.15,245.26,244.9,244.99,3204.0,242.2068,242.3155,241.9598,242.0487,3204.0
2025-01-10 12:05:00,244.86,245.0,244.85,244.94,1907.0,241.9203,242.0586,241.9104,241.9993,1907.0
2025-01-10 12:10:00,244.94,244.97,244.91,244.97,1200.0,241.9993,242.029,241.9697,242.029,1200.0
2025-01-10 12:15:00,245.02,245.23,244.8,245.23,3476.0,242.0784,242.2858,241.861,242.2858,3476.0
2025-01-10 12:20:00,245.08,245.15,244.95,245.03,2768.0,242.1376,242.2068,242.0092,242.0882,2768.0
2025-01-10 12:25:00,245.02,245.02,244.63,244.86,11522.0,242.0784,242.0784,241.6931,241.9203,11522.0
2025-01-10 12:30:00,245.0,245.0,244.83,244.85,1814.0,242.0586,242.0586,241.8906,241.9104,1814.0
2025-01-10 12:35:00,244.97,245.02,244.76,245.02,1209.0,242.029,242.0784,241.8215,242.0784,1209.0
2025-01-10 12:40:00,245.04,245.04,244.85,244.95,3478.0,242.0981,242.0981,241.9104,242.0092,3478.0
2025-01-10 12:45:00,245.14,245.25,244.89,245.25,5690.0,242.1969,242.3056,241.9499,242.3056,5690.0
2025-01-10 12:50:00,245.11,245.13,244.96,245.06,2807.0,242.1673,242.187,242.0191,242.1179,2807.0
2025-01-10 12:55:00,245.14,245.26,244.96,245.26,4785.0,242.1969,242.3155,242.0191,242.3155,4785.0
2025-01-10 13:00:00,245.14,245.14,244.88,245.07,4424.0,242.1969,242.1969,241.94,242.1278,4424.0
2025-01-10 13:05:00,245.03,245.23,244.98,245.23,4394.0,242.0882,242.2858,242.0388,242.2858,4394.0
2025-01-10 13:10:00,245.2,245.25,245.08,245.2,4793.0,242.2562,242.3056,242.1376,242.2562,4793.0
2025-01-10 13:15:00,245.18,245.3,244.99,245.3,5530.0,242.2364,242.355,242.0487,242.355,5530.0
2025-01-10 13:20:00,245.43,245.48,245.36,245.48,3690.0,242.4834,242.5328,242.4143,242.5328,3690.0
2025-01-10 13:25:00,245.4,245.59,245.4,245.48,2614.0,242.4538,242.6415,242.4538,242.5328,2614.0
2025-01-10 13:30:00,245.4,245.69,245.25,245.59,30773.0,242.4538,242.7403,242.3056,242.6415,30773.0
2025-01-10 13:35:00,245.62,245.86,245.57,245.82,4828.0,242.6712,242.9083,242.6218,242.8688,4828.0
2025-01-10 13:40:00,245.86,245.86,245.62,245.65,3902.0,242.9083,242.9083,242.6712,242.7008,3902.0
2025-01-10 13:45:00,245.61,245.98,245.59,245.98,6157.0,242.6613,243.0268,242.6415,243.0268,6157.0
2025-01-10 13:50:00,246.17,246.27,245.99,246.04,6563.0,243.2146,243.3134,243.0367,243.0861,6563.0
2025-01-10 13:55:00,246.0,246.49,245.99,246.49,28504.0,243.0466,243.5307,243.0367,243.5307,28504.0
2025-01-10 14:00:00,246.5,246.5,245.72,245.82,4717.0,243.5406,243.5406,242.77,242.8688,4717.0
2025-01-10 14:05:00,245.76,245.89,245.57,245.75,6090.0,242.8095,242.9379,242.6218,242.7996,6090.0
2025-01-10 14:10:00,245.81,245.85,245.65,245.68,5988.0,242.8589,242.8984,242.7008,242.7304,5988.0
2025-01-10 14:15:00,245.69,246.03,245.67,246.03,4936.0,242.7403,243.0762,242.7206,243.0762,4936.0
2025-01-10 14:20:00,245.85,246.2,245.67,246.06,14066.0,242.8984,243.2442,242.7206,243.1059,14066.0
2025-01-10 14:25:00,246.06,246.44,246.05,246.39,3924.0,243.1059,243.4813,243.096,243.4319,3924.0
2025-01-10 14:30:00,246.39,246.47,246.13,246.18,9182.0,243.4319,243.511,243.175,243.2244,9182.0
2025-01-10 14:35:00,246.18,246.46,246.03,246.2,13167.0,243.2244,243.5011,243.0762,243.2442,13167.0
2025-01-10 14:40:00,246.41,246.67,246.23,246.59,7290.0,243.4517,243.7086,243.2738,243.6295,7290.0
2025-01-10 14:45:00,246.59,246.65,246.43,246.47,13147.0,243.6295,243.6888,243.4714,243.511,13147.0
2025-01-10 14:50:00,246.49,246.61,246.48,246.56,1375.0,243.5307,243.6493,243.5208,243.5999,1375.0
2025-01-10 14:55:00,246.6,246.6,246.21,246.22,3818.0,243.6394,243.6394,243.2541,243.264,3818.0
2025-01-10 15:00:00,246.38,246.38,245.9,246.03,3627.0,243.422,243.422,242.9478,243.0762,3627.0
2025-01-10 15:05:00,246.04,246.04,245.84,245.87,2105.0,243.0861,243.0861,242.8885,242.9182,2105.0
2025-01-10 15:10:00,245.79,245.79,245.33,245.33,4889.0,242.8391,242.8391,242.3846,242.3846,4889.0
2025-01-10 15:15:00,245.29,245.41,244.97,245.16,6462.0,242.3451,242.4637,242.029,242.2167,6462.0
2025-01-10 15:20:00,245.16,245.27,245.1,245.14,4010.0,242.2167,242.3254,242.1574,242.1969,4010.0
2025-01-10 15:25:00,245.2,245.27,245.04,245.19,3896.0,242.2562,242.3254,242.0981,242.2463,3896.0
2025-01-10 15:30:00,245.12,245.13,244.86,245.01,3889.0,242.1772,242.187,241.9203,242.0685,3889.0
2025-01-10 15:35:00,245.01,245.56,245.01,245.29,7862.0,242.0685,242.6119,242.0685,242.3451,7862.0
2025-01-10 15:40:00,245.28,245.54,245.17,245.38,4113.0,242.3352,242.5921,242.2266,242.434,4113.0
2025-01-10 15:45:00,245.38,245.38,245.02,245.13,8732.0,242.434,242.434,242.0784,242.187,8732.0
2025-01-10 15:50:00,245.05,245.37,244.92,245.06,15375.0,242.108,242.4242,241.9796,242.1179,15375.0
2025-01-10 15:55:00,245.15,245.15,244.68,244.91,42568.0,242.2068,242.2068,241.7424,241.9697,42568.0
2025-01-13 09:30:00,243.98,244.81,243.72,244.81,16750.0,241.0509,241.8709,240.794,241.8709,16750.0
2025-01-13 09:35:00,245.04,246.07,245.03,245.74,1908.0,242.0981,243.1158,242.0882,242.7897,1908.0
2025-01-13 09:40:00,245.99,246.97,245.82,246.95,10473.0,243.0367,244.005,242.8688,243.9852,10473.0
2025-01-13 09:45:00,246.95,247.68,246.79,247.68,15690.0,243.9852,244.7064,243.8271,244.7064,15690.0
2025-01-13 09:50:00,247.86,247.86,247.08,247.16,7257.0,244.8843,244.8843,244.1136,244.1927,7257.0
2025-01-13 09:55:00,247.41,248.27,247.41,247.63,3233.0,244.4397,245.2893,244.4397,244.657,3233.0
2025-01-13 10:00:00,247.63,247.63,246.71,247.07,3792.0,244.657,244.657,243.7481,244.1038,3792.0
2025-01-13 10:05:00,247.09,247.18,246.95,247.01,3764.0,244.1235,244.2124,243.9852,244.0445,3764.0
2025-01-13 10:10:00,247.01,247.18,246.77,246.78,9950.0,244.0445,244.2124,243.8074,243.8172,9950.0
2025-01-13 10:15:00,246.77,247.31,246.75,247.06,3260.0,243.8074,244.3409,243.7876,244.0939,3260.0
2025-01-13 10:20:00,247.18,247.34,246.88,246.95,2106.0,244.2124,244.3705,243.916,243.9852,2106.0
2025-01-13 10:25:00,247.03,247.12,246.62,246.96,3468.0,244.0642,244.1532,243.6592,243.9951,3468.0
2025-01-13 10:30:00,247.16,247.39,247.07,247.07,3133.0,244.1927,244.4199,244.1038,244.1038,3133.0
2025-01-13 10:35:00,247.11,247.62,247.11,247.54,5698.0,244.1433,244.6472,244.1433,244.5681,5698.0
2025-01-13 10:40:00,247.42,247.91,247.28,247.79,2200.0,244.4496,244.9337,244.3112,244.8151,2200.0
2025-01-13 10:45:00,247.78,248.12,247.41,247.62,6456.0,244.8052,245.1412,244.4397,244.6472,6456.0
2025-01-13 10:50:00,247.45,247.59,247.39,247.46,523.0,244.4792,244.6175,244.4199,244.4891,523.0
2025-01-13 10:55:00,247.46,247.75,247.32,247.71,1275.0,244.4891,244.7756,244.3508,244.7361,1275.0
2025-01-13 11:00:00,247.79,248.16,247.25,247.25,3897.0,244.8151,245.1807,244.2816,244.2816,3897.0
2025-01-13 11:05:00,247.4,247.68,247.39,247.61,1380.0,244.4298,244.7064,244.4199,244.6373,1380.0
2025-01-13 11:10:00,247.6,247.61,247.56,247.61,767.0,244.6274,244.6373,244.5879,244.6373,767.0
2025-01-13 11:15:00,247.47,247.74,247.3,247.59,1328.0,244.499,244.7657,244.331,244.6175,1328.0
2025-01-13 11:20:00,247.72,248.03,247.72,248.03,300.0,244.746,245.0522,244.746,245.0522,300.0
2025-01-13 11:25:00,248.14,248.15,247.74,247.74,2808.0,245.1609,245.1708,244.7657,244.7657,2808.0
2025-01-13 11:30:00,247.81,247.81,247.55,247.62,1840.0,244.8349,244.8349,244.578,244.6472,1840.0
2025-01-13 11:35:00,247.69,247.82,247.31,247.31,3277.0,244.7163,244.8448,244.3409,244.3409,3277.0
2025-01-13 11:40:00,247.26,247.77,247.23,247.64,2651.0,244.2915,244.7954,244.2618,244.6669,2651.0
2025-01-13 11:45:00,247.6,247.77,247.39,247.56,1837.0,244.6274,244.7954,244.4199,244.5879,1837.0
2025-01-13 11:50:00,247.56,247.56,247.29,247.48,2554.0,244.5879,244.5879,244.3211,244.5088,2554.0
2025-01-13 11:55:00,247.46,247.47,247.28,247.44,2668.0,244.4891,244.499,244.3112,244.4693,2668.0
2025-01-13 12:00:00,247.51,247.73,247.51,247.69,1560.0,244.5385,244.7558,244.5385,244.7163,1560.0
2025-01-13 12:05:00,247.69,247.98,247.68,247.79,976.0,244.7163,245.0028,244.7064,244.8151,976.0
2025-01-13 12:10:00,247.99,248.1,247.93,247.96,2541.0,245.0127,245.1214,244.9534,244.9831,2541.0
2025-01-13 12:15:00,248.03,248.17,247.97,247.98,2322.0,245.0522,245.1905,244.993,245.0028,2322.0
2025-01-13 12:20:00,247.97,248.17,247.67,247.68,4429.0,244.993,245.1905,244.6966,244.7064,4429.0
2025-01-13 12:25:00,247.75,247.86,247.65,247.79,5036.0,244.7756,244.8843,244.6768,244.8151,5036.0
2025-01-13 12:30:00,247.68,247.9,247.67,247.81,3113.0,244.7064,244.9238,244.6966,244.8349,3113.0
2025-01-13 12:35:00,247.78,247.79,247.71,247.72,2786.0,244.8052,244.8151,244.7361,244.746,2786.0
2025-01-13 12:40:00,247.65,247.76,247.51,247.68,2057.0,244.6768,244.7855,244.5385,244.7064,2057.0
2025-01-13 12:45:00,247.81,247.81,247.74,247.75,1288.0,244.8349,244.8349,244.7657,244.7756,1288.0
2025-01-13 12:50:00,247.57,247.89,247.57,247.75,1879.0,244.5978,244.9139,244.5978,244.7756,1879.0
2025-01-13 12:55:00,247.7,248.28,247.7,248.28,2859.0,244.7262,245.2992,244.7262,245.2992,2859.0
2025-01-13 13:00:00,248.23,248.23,247.87,247.88,5674.0,245.2498,245.2498,244.8942,244.904,5674.0
2025-01-13 13:05:00,247.9,248.08,247.9,248.07,703.0,244.9238,245.1016,244.9238,245.0918,703.0
2025-01-13 13:10:00,247.99,248.02,247.82,247.88,1905.0,245.0127,245.0424,244.8448,244.904,1905.0
2025-01-13 13:15:00,247.97,248.0,247.97,247.98,1256.0,244.993,245.0226,244.993,245.0028,1256.0
2025-01-13 13:20:00,248.02,248.05,247.82,247.94,3053.0,245.0424,245.072,244.8448,244.9633,3053.0
2025-01-13 13:25:00,248.03,248.16,248.03,248.15,10886.0,245.0522,245.1807,245.0522,245.1708,10886.0
2025-01-13 13:30:00,248.23,248.36,248.16,248.3,3590.0,245.2498,245.3783,245.1807,245.319,3590.0
2025-01-13 13:35:00,248.19,248.62,248.18,248.51,11001.0,245.2103,245.6351,245.2004,245.5265,11001.0
2025-01-13 13:40:00,248.39,248.51,248.33,248.38,1924.0,245.4079,245.5265,245.3486,245.398,1924.0
2025-01-13 13:45:00,248.39,248.65,248.22,248.64,3573.0,245.4079,245.6648,245.2399,245.6549,3573.0
2025-01-13 13:50:00,248.72,248.73,248.59,248.59,3453.0,245.7339,245.7438,245.6055,245.6055,3453.0
2025-01-13 13:55:00,248.59,248.75,248.39,248.75,3855.0,245.6055,245.7636,245.4079,245.7636,3855.0
2025-01-13 14:00:00,248.64,248.64,248.22,248.34,5274.0,245.6549,245.6549,245.2399,245.3585,5274.0
2025-01-13 14:05:00,248.3,248.48,248.19,248.48,2706.0,245.319,245.4968,245.2103,245.4968,2706.0
2025-01-13 14:10:00,248.34,248.59,248.33,248.34,1847.0,245.3585,245.6055,245.3486,245.3585,1847.0
2025-01-13 14:15:00,248.27,248.51,248.27,248.43,2236.0,245.2893,245.5265,245.2893,245.4474,2236.0
2025-01-13 14:20:00,248.35,248.58,248.35,248.48,5474.0,245.3684,245.5956,245.3684,245.4968,5474.0
2025-01-13 14:25:00,248.58,248.63,248.46,248.52,5452.0,245.5956,245.645,245.4771,245.5363,5452.0
2025-01-13 14:30:00,248.61,248.73,248.48,248.7,3325.0,245.6253,245.7438,245.4968,245.7142,3325.0
2025-01-13 14:35:00,248.7,248.9,248.48,248.89,8922.0,245.7142,245.9118,245.4968,245.9019,8922.0
2025-01-13 14:40:00,248.81,249.12,248.8,248.93,883.0,245.8229,246.1291,245.813,245.9414,883.0
2025-01-13 14:45:00,248.9,248.93,248.62,248.66,3252.0,245.9118,245.9414,245.6351,245.6747,3252.0
2025-01-13 14:50:00,248.67,248.98,248.63,248.98,3338.0,245.6845,245.9908,245.645,245.9908,3338.0
2025-01-13 14:55:00,249.1,249.28,248.96,248.96,881.0,246.1094,246.2872,245.9711,245.9711,881.0
2025-01-13 15:00:00,249.03,249.03,248.68,248.93,3084.0,246.0402,246.0402,245.6944,245.9414,3084.0
2025-01-13 15:05:00,249.06,249.27,248.95,249.24,4458.0,246.0699,246.2773,245.9612,246.2477,4458.0
2025-01-13 15:10:00,249.24,249.3,249.12,249.12,7918.0,246.2477,246.307,246.1291,246.1291,7918.0
2025-01-13 15:15:00,249.12,249.4,249.09,249.39,5276.0,246.1291,246.4058,246.0995,246.3959,5276.0
2025-01-13 15:20:00,249.36,249.36,249.09,249.1,7527.0,246.3663,246.3663,246.0995,246.1094,7527.0
2025-01-13 15:25:00,249.18,249.26,249.08,249.15,10799.0,246.1884,246.2675,246.0896,246.1588,10799.0
2025-01-13 15:30:00,249.07,249.07,248.83,248.95,5310.0,246.0797,246.0797,245.8426,245.9612,5310.0
2025-01-13 15:35:00,248.83,249.04,248.82,248.91,6233.0,245.8426,246.0501,245.8327,245.9217,6233.0
2025-01-13 15:40:00,248.98,248.99,248.69,248.84,20196.0,245.9908,246.0007,245.7043,245.8525,20196.0
2025-01-13 15:45:00,248.87,249.19,248.78,249.19,33316.0,245.8821,246.1983,245.7932,246.1983,33316.0
2025-01-13 15:50:00,249.01,249.42,248.95,248.95,13665.0,246.0205,246.4255,245.9612,245.9612,13665.0
2025-01-13 15:55:00,248.99,249.84,248.95,249.71,86325.0,246.0007,246.8405,245.9612,246.7121,86325.0
2025-01-14 09:30:00,250.42,252.93,250.42,250.81,22444.0,247.4135,249.8934,247.4135,247.7989,22444.0
2025-01-14 09:35:00,251.34,251.94,251.15,251.5,4514.0,248.3225,248.9153,248.1348,248.4806,4514.0
2025-01-14 09:40:00,251.6,252.26,251.54,252.26,2818.0,248.5794,249.2314,248.5201,249.2314,2818.0
2025-01-14 09:45:00,252.27,252.44,251.64,252.33,8740.0,249.2413,249.4093,248.6189,249.3006,8740.0
2025-01-14 09:50:00,252.23,252.94,252.21,252.73,10758.0,249.2018,249.9033,249.182,249.6958,10758.0
2025-01-14 09:55:00,252.53,252.75,252.47,252.54,3233.0,249.4982,249.7156,249.4389,249.5081,3233.0
2025-01-14 10:00:00,252.74,252.94,252.58,252.86,6488.0,249.7057,249.9033,249.5476,249.8242,6488.0
2025-01-14 10:05:00,252.86,253.16,252.44,252.57,6987.0,249.8242,250.1206,249.4093,249.5377,6987.0
2025-01-14 10:10:00,252.45,252.54,251.88,252.21,4379.0,249.4192,249.5081,248.856,249.182,4379.0
2025-01-14 10:15:00,252.24,252.27,252.05,252.2,2359.0,249.2117,249.2413,249.024,249.1722,2359.0
2025-01-14 10:20:00,252.06,252.5,252.05,252.3,1883.0,249.0338,249.4686,249.024,249.271,1883.0
2025-01-14 10:25:00,252.32,252.62,252.26,252.62,4203.0,249.2907,249.5871,249.2314,249.5871,4203.0
2025-01-14 10:30:00,252.55,253.01,252.38,252.96,9509.0,249.518,249.9724,249.35,249.923,9509.0
2025-01-14 10:35:00,252.87,252.93,252.75,252.93,6066.0,249.8341,249.8934,249.7156,249.8934,6066.0
2025-01-14 10:40:00,252.87,253.15,252.86,253.13,4087.0,249.8341,250.1108,249.8242,250.091,4087.0
2025-01-14 10:45:00,252.93,253.02,252.87,253.0,2194.0,249.8934,249.9823,249.8341,249.9626,2194.0
2025-01-14 10:50:00,252.93,252.93,252.72,252.74,3243.0,249.8934,249.8934,249.6859,249.7057,3243.0
2025-01-14 10:55:00,252.79,252.88,252.73,252.79,2015.0,249.7551,249.844,249.6958,249.7551,2015.0
2025-01-14 11:00:00,252.78,252.78,252.31,252.39,5689.0,249.7452,249.7452,249.2808,249.3599,5689.0
2025-01-14 11:05:00,252.37,252.59,252.37,252.54,2300.0,249.3401,249.5575,249.3401,249.5081,2300.0
2025-01-14 11:10:00,252.34,252.46,252.31,252.43,3244.0,249.3105,249.429,249.2808,249.3994,3244.0
2025-01-14 11:15:00,252.44,252.44,252.25,252.4,1554.0,249.4093,249.4093,249.2216,249.3698,1554.0
2025-01-14 11:20:00,252.07,252.34,252.07,252.15,1955.0,249.0437,249.3105,249.0437,249.1228,1955.0
2025-01-14 11:25:00,252.08,252.54,252.08,252.34,4212.0,249.0536,249.5081,249.0536,249.3105,4212.0
2025-01-14 11:30:00,252.34,252.5,252.08,252.08,5191.0,249.3105,249.4686,249.0536,249.0536,5191.0
2025-01-14 11:35:00,252.08,252.26,252.01,252.2,2615.0,249.0536,249.2314,248.9844,249.1722,2615.0
2025-01-14 11:40:00,252.23,252.23,251.76,251.91,2922.0,249.2018,249.2018,248.7374,248.8856,2922.0
2025-01-14 11:45:00,251.91,252.0,251.56,251.57,1399.0,248.8856,248.9746,248.5399,248.5497,1399.0
2025-01-14 11:50:00,251.69,251.99,251.69,251.99,1978.0,248.6683,248.9647,248.6683,248.9647,1978.0
2025-01-14 11:55:00,251.96,251.96,251.79,251.85,1503.0,248.935,248.935,248.7671,248.8264,1503.0
2025-01-14 12:00:00,251.8,251.95,251.77,251.95,784.0,248.777,248.9252,248.7473,248.9252,784.0
2025-01-14 12:05:00,251.79,252.1,251.79,252.05,1704.0,248.7671,249.0734,248.7671,249.024,1704.0
2025-01-14 12:10:00,252.1,252.1,251.82,252.09,547.0,249.0734,249.0734,248.7967,249.0635,547.0
2025-01-14 12:15:00,251.82,252.08,251.82,252.08,1430.0,248.7967,249.0536,248.7967,249.0536,1430.0
2025-01-14 12:20:00,251.96,251.96,251.79,251.89,2632.0,248.935,248.935,248.7671,248.8659,2632.0
2025-01-14 12:25:00,251.88,252.08,251.88,252.08,1024.0,248.856,249.0536,248.856,249.0536,1024.0
2025-01-14 12:30:00,252.09,252.09,251.66,251.69,6377.0,249.0635,249.0635,248.6387,248.6683,6377.0
2025-01-14 12:35:00,251.79,251.99,251.79,251.93,1200.0,248.7671,248.9647,248.7671,248.9054,1200.0
2025-01-14 12:40:00,251.92,252.02,251.75,252.0,3783.0,248.8955,248.9943,248.7276,248.9746,3783.0
2025-01-14 12:45:00,252.0,252.08,251.98,252.02,1127.0,248.9746,249.0536,248.9548,248.9943,1127.0
2025-01-14 12:50:00,251.99,252.11,251.99,252.11,878.0,248.9647,249.0832,248.9647,249.0832,878.0
2025-01-14 12:55:00,252.08,252.16,252.03,252.16,453.0,249.0536,249.1326,249.0042,249.1326,453.0
2025-01-14 13:00:00,252.07,252.24,252.07,252.24,851.0,249.0437,249.2117,249.0437,249.2117,851.0
2025-01-14 13:05:00,252.27,252.28,252.09,252.17,2816.0,249.2413,249.2512,249.0635,249.1425,2816.0
2025-01-14 13:10:00,252.07,252.12,252.02,252.11,1457.0,249.0437,249.0931,248.9943,249.0832,1457.0
2025-01-14 13:15:00,252.16,252.36,252.12,252.31,6257.0,249.1326,249.3302,249.0931,249.2808,6257.0
2025-01-14 13:20:00,252.29,252.5,252.29,252.45,4313.0,249.2611,249.4686,249.2611,249.4192,4313.0
2025-01-14 13:25:00,252.46,252.59,252.45,252.59,700.0,249.429,249.5575,249.4192,249.5575,700.0
2025-01-14 13:30:00,252.54,252.74,252.53,252.74,3129.0,249.5081,249.7057,249.4982,249.7057,3129.0
2025-01-14 13:35:00,252.7,252.91,252.7,252.89,3610.0,249.6662,249.8736,249.6662,249.8539,3610.0
2025-01-14 13:40:00,252.87,252.94,252.87,252.93,501.0,249.8341,249.9033,249.8341,249.8934,501.0
2025-01-14 13:45:00,252.93,253.06,252.93,253.06,823.0,249.8934,250.0218,249.8934,250.0218,823.0
2025-01-14 13:50:00,253.0,253.08,252.96,253.08,1100.0,249.9626,250.0416,249.923,250.0416,1100.0
2025-01-14 13:55:00,253.07,253.34,253.05,253.34,5285.0,250.0317,250.2985,250.012,250.2985,5285.0
2025-01-14 14:00:00,253.25,253.32,252.71,252.92,5619.0,250.2096,250.2787,249.676,249.8835,5619.0
2025-01-14 14:05:00,252.93,252.95,252.75,252.79,1839.0,249.8934,249.9132,249.7156,249.7551,1839.0
2025-01-14 14:10:00,252.81,252.81,252.48,252.78,6739.0,249.7748,249.7748,249.4488,249.7452,6739.0
2025-01-14 14:15:00,252.8,252.98,252.71,252.92,1612.0,249.765,249.9428,249.676,249.8835,1612.0
2025-01-14 14:20:00,252.74,252.97,252.74,252.88,1318.0,249.7057,249.9329,249.7057,249.844,1318.0
2025-01-14 14:25:00,252.95,252.98,252.82,252.95,4217.0,249.9132,249.9428,249.7847,249.9132,4217.0
2025-01-14 14:30:00,252.93,253.16,252.9,252.98,4203.0,249.8934,250.1206,249.8638,249.9428,4203.0
2025-01-14 14:35:00,253.07,253.17,253.06,253.17,1241.0,250.0317,250.1305,250.0218,250.1305,1241.0
2025-01-14 14:40:00,253.08,253.16,253.03,253.16,2650.0,250.0416,250.1206,249.9922,250.1206,2650.0
2025-01-14 14:45:00,253.18,253.18,252.9,252.9,3340.0,250.1404,250.1404,249.8638,249.8638,3340.0
2025-01-14 14:50:00,252.9,252.9,252.48,252.48,4555.0,249.8638,249.8638,249.4488,249.4488,4555.0
2025-01-14 14:55:00,252.63,252.68,252.38,252.47,3609.0,249.597,249.6464,249.35,249.4389,3609.0
2025-01-14 15:00:00,252.55,252.55,252.33,252.33,3779.0,249.518,249.518,249.3006,249.3006,3779.0
2025-01-14 15:05:00,252.41,252.41,252.23,252.33,3252.0,249.3796,249.3796,249.2018,249.3006,3252.0
2025-01-14 15:10:00,252.29,252.58,252.28,252.58,2767.0,249.2611,249.5476,249.2512,249.5476,2767.0
2025-01-14 15:15:00,252.54,252.59,252.39,252.58,1550.0,249.5081,249.5575,249.3599,249.5476,1550.0
2025-01-14 15:20:00,252.58,252.81,252.45,252.79,9440.0,249.5476,249.7748,249.4192,249.7551,9440.0
2025-01-14 15:25:00,252.75,252.95,252.6,252.95,4278.0,249.7156,249.9132,249.5674,249.9132,4278.0
2025-01-14 15:30:00,252.94,253.05,252.86,252.97,5494.0,249.9033,250.012,249.8242,249.9329,5494.0
2025-01-14 15:35:00,252.97,253.05,252.83,252.84,2177.0,249.9329,250.012,249.7946,249.8045,2177.0
2025-01-14 15:40:00,252.82,252.85,252.68,252.75,4052.0,249.7847,249.8144,249.6464,249.7156,4052.0
2025-01-14 15:45:00,252.74,252.96,252.66,252.84,5041.0,249.7057,249.923,249.6266,249.8045,5041.0
2025-01-14 15:50:00,252.91,253.16,252.9,253.0,13690.0,249.8736,250.1206,249.8638,249.9626,13690.0
2025-01-14 15:55:00,252.98,253.02,252.73,252.98,66138.0,249.9428,249.9823,249.6958,249.9428,66138.0
2025-01-15 09:30:00,256.38,256.67,255.55,256.16,10733.0,253.302,253.5885,252.4819,253.0846,10733.0
2025-01-15 09:35:00,255.98,256.25,255.97,256.22,1140.0,252.9068,253.1735,252.8969,253.1439,1140.0
2025-01-15 09:40:00,256.21,256.21,255.66,255.66,882.0,253.134,253.134,252.5906,252.5906,882.0
2025-01-15 09:45:00,255.31,255.71,255.31,255.64,1922.0,252.2448,252.64,252.2448,252.5709,1922.0
2025-01-15 09:50:00,255.34,255.52,254.97,254.97,3812.0,252.2745,252.4523,251.9089,251.9089,3812.0
2025-01-15 09:55:00,255.1,255.39,254.95,255.28,4441.0,252.0374,252.3239,251.8892,252.2152,4441.0
2025-01-15 10:00:00,255.11,255.36,254.81,255.12,2146.0,252.0472,252.2942,251.7508,252.0571,2146.0
2025-01-15 10:05:00,254.73,254.98,254.7,254.75,3810.0,251.6718,251.9188,251.6422,251.6916,3810.0
2025-01-15 10:10:00,255.06,255.31,255.05,255.31,520.0,251.9978,252.2448,251.988,252.2448,520.0
2025-01-15 10:15:00,255.36,255.4,255.26,255.26,800.0,252.2942,252.3337,252.1954,252.1954,800.0
2025-01-15 10:20:00,255.13,255.13,254.98,254.99,1824.0,252.067,252.067,251.9188,251.9287,1824.0
2025-01-15 10:25:00,255.09,255.71,255.03,255.4,4768.0,252.0275,252.64,251.9682,252.3337,4768.0
2025-01-15 10:30:00,255.4,255.54,255.35,255.39,6627.0,252.3337,252.4721,252.2843,252.3239,6627.0
2025-01-15 10:35:00,255.45,255.45,254.8,254.85,2039.0,252.3831,252.3831,251.741,251.7904,2039.0
2025-01-15 10:40:00,255.07,255.12,254.99,255.12,1520.0,252.0077,252.0571,251.9287,252.0571,1520.0
2025-01-15 10:45:00,254.82,254.84,254.44,254.49,1473.0,251.7607,251.7805,251.3853,251.4347,1473.0
2025-01-15 10:50:00,254.33,254.51,254.32,254.37,520.0,251.2766,251.4544,251.2667,251.3161,520.0
2025-01-15 10:55:00,254.27,254.62,254.26,254.62,2274.0,251.2173,251.5631,251.2074,251.5631,2274.0
2025-01-15 11:00:00,254.44,254.62,254.4,254.62,700.0,251.3853,251.5631,251.3458,251.5631,700.0
2025-01-15 11:05:00,254.64,254.69,254.63,254.69,832.0,251.5829,251.6323,251.573,251.6323,832.0
2025-01-15 11:10:00,254.86,254.88,254.46,254.63,1817.0,251.8002,251.82,251.405,251.573,1817.0
2025-01-15 11:15:00,254.63,254.63,254.41,254.42,1140.0,251.573,251.573,251.3556,251.3655,1140.0
2025-01-15 11:20:00,254.35,254.78,254.21,254.61,1729.0,251.2964,251.7212,251.158,251.5532,1729.0
2025-01-15 11:25:00,254.6,254.74,254.38,254.38,1400.0,251.5434,251.6817,251.326,251.326,1400.0
2025-01-15 11:30:00,254.32,254.45,253.8,253.96,4596.0,251.2667,251.3952,250.753,250.911,4596.0
2025-01-15 11:35:00,254.17,254.21,254.02,254.03,802.0,251.1185,251.158,250.9703,250.9802,802.0
2025-01-15 11:40:00,254.03,254.22,253.97,254.02,1600.0,250.9802,251.1679,250.9209,250.9703,1600.0
2025-01-15 11:45:00,254.02,254.25,253.8,254.03,2171.0,250.9703,251.1976,250.753,250.9802,2171.0
2025-01-15 11:50:00,253.81,254.17,253.75,254.17,2126.0,250.7628,251.1185,250.7036,251.1185,2126.0
2025-01-15 11:55:00,254.07,254.26,253.97,254.26,800.0,251.0197,251.2074,250.9209,251.2074,800.0
2025-01-15 12:00:00,254.4,254.4,254.1,254.4,5960.0,251.3458,251.3458,251.0494,251.3458,5960.0
2025-01-15 12:05:00,254.37,254.59,254.29,254.5,3505.0,251.3161,251.5335,251.2371,251.4446,3505.0
2025-01-15 12:10:00,254.55,254.58,254.36,254.54,4274.0,251.494,251.5236,251.3062,251.4841,4274.0
2025-01-15 12:15:00,254.52,254.55,254.29,254.29,3591.0,251.4643,251.494,251.2371,251.2371,3591.0
2025-01-15 12:20:00,254.3,254.32,253.97,253.97,600.0,251.247,251.2667,250.9209,250.9209,600.0
2025-01-15 12:25:00,254.05,254.26,254.05,254.12,1967.0,251.0,251.2074,251.0,251.0691,1967.0
2025-01-15 12:30:00,254.22,254.36,254.2,254.36,1260.0,251.1679,251.3062,251.1482,251.3062,1260.0
2025-01-15 12:35:00,254.39,254.51,254.38,254.45,741.0,251.3359,251.4544,251.326,251.3952,741.0
2025-01-15 12:40:00,254.44,254.6,254.37,254.6,1263.0,251.3853,251.5434,251.3161,251.5434,1263.0
2025-01-15 12:45:00,254.56,254.74,254.56,254.74,906.0,251.5038,251.6817,251.5038,251.6817,906.0
2025-01-15 12:50:00,254.57,254.57,254.19,254.19,3921.0,251.5137,251.5137,251.1383,251.1383,3921.0
2025-01-15 12:55:00,254.24,254.26,254.09,254.19,3562.0,251.1877,251.2074,251.0395,251.1383,3562.0
2025-01-15 13:00:00,254.24,254.29,254.18,254.18,2147.0,251.1877,251.2371,251.1284,251.1284,2147.0
2025-01-15 13:05:00,254.17,254.17,253.97,253.98,1682.0,251.1185,251.1185,250.9209,250.9308,1682.0
2025-01-15 13:10:00,253.93,254.15,253.93,254.09,1483.0,250.8814,251.0988,250.8814,251.0395,1483.0
2025-01-15 13:15:00,254.16,254.42,254.12,254.31,2728.0,251.1086,251.3655,251.0691,251.2568,2728.0
2025-01-15 13:20:00,254.39,254.47,254.32,254.4,1438.0,251.3359,251.4149,251.2667,251.3458,1438.0
2025-01-15 13:25:00,254.31,254.31,254.21,254.26,2259.0,251.2568,251.2568,251.158,251.2074,2259.0
2025-01-15 13:30:00,254.24,254.58,254.24,254.38,4895.0,251.1877,251.5236,251.1877,251.326,4895.0
2025-01-15 13:35:00,254.4,254.45,254.29,254.44,1245.0,251.3458,251.3952,251.2371,251.3853,1245.0
2025-01-15 13:40:00,254.39,254.76,254.3,254.61,5125.0,251.3359,251.7014,251.247,251.5532,5125.0
2025-01-15 13:45:00,254.65,254.65,254.46,254.46,1232.0,251.5928,251.5928,251.405,251.405,1232.0
2025-01-15 13:50:00,254.56,254.65,254.33,254.65,2343.0,251.5038,251.5928,251.2766,251.5928,2343.0
2025-01-15 13:55:00,254.64,254.64,254.44,254.46,758.0,251.5829,251.5829,251.3853,251.405,758.0
2025-01-15 14:00:00,254.57,254.66,254.57,254.66,725.0,251.5137,251.6026,251.5137,251.6026,725.0
2025-01-15 14:05:00,254.6,254.7,254.57,254.67,5722.0,251.5434,251.6422,251.5137,251.6125,5722.0
2025-01-15 14:10:00,254.69,254.69,254.49,254.53,4151.0,251.6323,251.6323,251.4347,251.4742,4151.0
2025-01-15 14:15:00,254.64,254.74,254.61,254.71,1141.0,251.5829,251.6817,251.5532,251.652,1141.0
2025-01-15 14:20:00,254.67,254.74,254.65,254.69,2238.0,251.6125,251.6817,251.5928,251.6323,2238.0
2025-01-15 14:25:00,254.65,254.9,254.6,254.9,4448.0,251.5928,251.8398,251.5434,251.8398,4448.0
2025-01-15 14:30:00,254.99,255.06,254.91,254.91,2713.0,251.9287,251.9978,251.8496,251.8496,2713.0
2025-01-15 14:35:00,255.0,255.17,254.94,255.07,1539.0,251.9386,252.1065,251.8793,252.0077,1539.0
2025-01-15 14:40:00,255.11,255.17,254.99,255.02,3445.0,252.0472,252.1065,251.9287,251.9583,3445.0
2025-01-15 14:45:00,254.87,255.1,254.87,255.0,1720.0,251.8101,252.0374,251.8101,251.9386,1720.0
2025-01-15 14:50:00,255.02,255.02,255.01,255.01,449.0,251.9583,251.9583,251.9484,251.9484,449.0
2025-01-15 14:55:00,255.01,255.01,254.84,254.84,1743.0,251.9484,251.9484,251.7805,251.7805,1743.0
2025-01-15 15:00:00,254.83,254.88,254.75,254.82,6069.0,251.7706,251.82,251.6916,251.7607,6069.0
2025-01-15 15:05:00,254.84,254.91,254.64,254.64,2986.0,251.7805,251.8496,251.5829,251.5829,2986.0
2025-01-15 15:10:00,254.66,254.7,254.42,254.49,3652.0,251.6026,251.6422,251.3655,251.4347,3652.0
2025-01-15 15:15:00,254.49,254.61,254.37,254.46,11575.0,251.4347,251.5532,251.3161,251.405,11575.0
2025-01-15 15:20:00,254.42,254.72,254.39,254.62,9752.0,251.3655,251.6619,251.3359,251.5631,9752.0
2025-01-15 15:25:00,254.63,254.71,254.58,254.71,3579.0,251.573,251.652,251.5236,251.652,3579.0
2025-01-15 15:30:00,254.69,254.69,254.5,254.5,5530.0,251.6323,251.6323,251.4446,251.4446,5530.0
2025-01-15 15:35:00,254.45,254.46,254.39,254.4,10237.0,251.3952,251.405,251.3359,251.3458,10237.0
2025-01-15 15:40:00,254.43,254.43,254.14,254.27,15768.0,251.3754,251.3754,251.0889,251.2173,15768.0
2025-01-15 15:45:00,254.28,254.56,254.28,254.39,4191.0,251.2272,251.5038,251.2272,251.3359,4191.0
2025-01-15 15:50:00,254.36,254.4,253.97,253.97,13446.0,251.3062,251.3458,250.9209,250.9209,13446.0
2025-01-15 15:55:00,253.9,254.05,253.73,253.8,52572.0,250.8518,251.0,250.6838,250.753,52572.0
2025-01-16 09:30:00,253.92,255.62,253.06,254.7,8765.0,250.8715,252.5511,250.0218,251.6422,8765.0
2025-01-16 09:35:00,254.89,255.24,254.36,254.96,10903.0,251.8299,252.1757,251.3062,251.899,10903.0
2025-01-16 09:40:00,254.7,254.91,254.2,254.41,2112.0,251.6422,251.8496,251.1482,251.3556,2112.0
2025-01-16 09:45:00,254.42,254.66,254.34,254.35,2610.0,251.3655,251.6026,251.2865,251.2964,2610.0
2025-01-16 09:50:00,254.17,254.35,254.01,254.05,1141.0,251.1185,251.2964,250.9604,251.0,1141.0
2025-01-16 09:55:00,254.05,254.27,253.63,253.63,11300.0,251.0,251.2173,250.585,250.585,11300.0
2025-01-16 10:00:00,254.05,254.05,253.75,253.8,4201.0,251.0,251.0,250.7036,250.753,4201.0
2025-01-16 10:05:00,253.9,254.23,253.9,254.23,1482.0,250.8518,251.1778,250.8518,251.1778,1482.0
2025-01-16 10:10:00,254.14,254.57,254.03,254.51,14658.0,251.0889,251.5137,250.9802,251.4544,14658.0
2025-01-16 10:15:00,254.37,254.51,254.24,254.34,1993.0,251.3161,251.4544,251.1877,251.2865,1993.0
2025-01-16 10:20:00,254.54,254.54,254.13,254.14,4317.0,251.4841,251.4841,251.079,251.0889,4317.0
2025-01-16 10:25:00,254.16,254.41,253.9,254.3,11954.0,251.1086,251.3556,250.8518,251.247,11954.0
2025-01-16 10:30:00,254.07,254.61,254.07,254.61,9945.0,251.0197,251.5532,251.0197,251.5532,9945.0
2025-01-16 10:35:00,254.56,254.56,254.27,254.39,1778.0,251.5038,251.5038,251.2173,251.3359,1778.0
2025-01-16 10:40:00,254.3,254.37,253.95,254.23,13758.0,251.247,251.3161,250.9012,251.1778,13758.0
2025-01-16 10:45:00,254.26,254.7,254.18,254.65,5373.0,251.2074,251.6422,251.1284,251.5928,5373.0
2025-01-16 10:50:00,254.66,254.91,254.52,254.89,3904.0,251.6026,251.8496,251.4643,251.8299,3904.0
2025-01-16 10:55:00,254.87,255.12,254.79,254.88,31798.0,251.8101,252.0571,251.7311,251.82,31798.0
2025-01-16 11:00:00,254.8,255.06,254.74,254.74,1263.0,251.741,251.9978,251.6817,251.6817,1263.0
2025-01-16 11:05:00,254.75,255.12,254.75,255.02,2200.0,251.6916,252.0571,251.6916,251.9583,2200.0
2025-01-16 11:10:00,254.88,254.99,254.44,254.58,5557.0,251.82,251.9287,251.3853,251.5236,5557.0
2025-01-16 11:15:00,254.56,254.69,254.45,254.53,3469.0,251.5038,251.6323,251.3952,251.4742,3469.0
2025-01-16 11:20:00,254.43,254.68,254.43,254.68,4003.0,251.3754,251.6224,251.3754,251.6224,4003.0
2025-01-16 11:25:00,254.7,255.55,254.69,255.54,13315.0,251.6422,252.4819,251.6323,252.4721,13315.0
2025-01-16 11:30:00,255.5,255.88,255.42,255.7,9967.0,252.4325,252.808,252.3535,252.6301,9967.0
2025-01-16 11:35:00,255.64,255.71,255.49,255.52,2547.0,252.5709,252.64,252.4227,252.4523,2547.0
2025-01-16 11:40:00,255.52,255.58,255.45,255.48,2990.0,252.4523,252.5116,252.3831,252.4128,2990.0
2025-01-16 11:45:00,255.45,255.81,255.45,255.75,3194.0,252.3831,252.7388,252.3831,252.6795,3194.0
2025-01-16 11:50:00,255.75,255.86,255.68,255.83,3720.0,252.6795,252.7882,252.6104,252.7586,3720.0
2025-01-16 11:55:00,255.74,255.86,255.64,255.64,1955.0,252.6697,252.7882,252.5709,252.5709,1955.0
2025-01-16 12:00:00,255.85,255.96,255.69,255.96,5935.0,252.7783,252.887,252.6203,252.887,5935.0
2025-01-16 12:05:00,255.89,256.04,255.89,256.04,2996.0,252.8179,252.9661,252.8179,252.9661,2996.0
2025-01-16 12:10:00,256.04,256.35,256.0,256.04,2345.0,252.9661,253.2723,252.9265,252.9661,2345.0
2025-01-16 12:15:00,256.04,256.06,255.58,255.59,3710.0,252.9661,252.9858,252.5116,252.5215,3710.0
2025-01-16 12:20:00,255.71,255.71,255.51,255.52,1878.0,252.64,252.64,252.4424,252.4523,1878.0
2025-01-16 12:25:00,255.25,255.71,255.25,255.38,4227.0,252.1855,252.64,252.1855,252.314,4227.0
2025-01-16 12:30:00,255.36,255.72,255.35,255.46,2462.0,252.2942,252.6499,252.2843,252.393,2462.0
2025-01-16 12:35:00,255.45,255.45,255.42,255.44,1614.0,252.3831,252.3831,252.3535,252.3733,1614.0
2025-01-16 12:40:00,255.71,255.71,255.4,255.4,405.0,252.64,252.64,252.3337,252.3337,405.0
2025-01-16 12:45:00,255.33,255.42,255.14,255.29,4583.0,252.2646,252.3535,252.0769,252.2251,4583.0
2025-01-16 12:50:00,255.12,255.21,255.12,255.21,200.0,252.0571,252.146,252.0571,252.146,200.0
2025-01-16 12:55:00,255.19,255.35,255.1,255.3,1149.0,252.1263,252.2843,252.0374,252.2349,1149.0
2025-01-16 13:00:00,255.26,255.26,255.16,255.2,508.0,252.1954,252.1954,252.0966,252.1361,508.0
2025-01-16 13:05:00,255.26,255.27,255.13,255.2,1249.0,252.1954,252.2053,252.067,252.1361,1249.0
2025-01-16 13:10:00,255.21,255.46,255.2,255.46,2078.0,252.146,252.393,252.1361,252.393,2078.0
2025-01-16 13:15:00,255.48,255.59,255.35,255.41,4987.0,252.4128,252.5215,252.2843,252.3436,4987.0
2025-01-16 13:20:00,255.41,255.45,255.28,255.34,834.0,252.3436,252.3831,252.2152,252.2745,834.0
2025-01-16 13:25:00,255.34,255.51,255.26,255.27,2545.0,252.2745,252.4424,252.1954,252.2053,2545.0
2025-01-16 13:30:00,255.24,255.28,255.18,255.18,1325.0,252.1757,252.2152,252.1164,252.1164,1325.0
2025-01-16 13:35:00,255.3,255.34,255.19,255.34,1164.0,252.2349,252.2745,252.1263,252.2745,1164.0
2025-01-16 13:40:00,255.36,255.4,255.28,255.31,3586.0,252.2942,252.3337,252.2152,252.2448,3586.0
2025-01-16 13:45:00,255.29,255.52,255.29,255.52,4119.0,252.2251,252.4523,252.2251,252.4523,4119.0
2025-01-16 13:50:00,255.52,255.52,255.24,255.4,3721.0,252.4523,252.4523,252.1757,252.3337,3721.0
2025-01-16 13:55:00,255.21,255.21,255.03,255.14,1768.0,252.146,252.146,251.9682,252.0769,1768.0
2025-01-16 14:00:00,255.02,255.09,254.94,254.94,3473.0,251.9583,252.0275,251.8793,251.8793,3473.0
2025-01-16 14:05:00,254.98,255.06,254.98,255.06,530.0,251.9188,251.9978,251.9188,251.9978,530.0
2025-01-16 14:10:00,255.05,255.06,254.93,254.93,3429.0,251.988,251.9978,251.8694,251.8694,3429.0
2025-01-16 14:15:00,254.97,255.2,254.96,255.19,2697.0,251.9089,252.1361,251.899,252.1263,2697.0
2025-01-16 14:20:00,255.16,255.18,255.09,255.09,3791.0,252.0966,252.1164,252.0275,252.0275,3791.0
2025-01-16 14:25:00,255.24,255.24,255.06,255.11,891.0,252.1757,252.1757,251.9978,252.0472,891.0
2025-01-16 14:30:00,255.1,255.16,255.06,255.13,2886.0,252.0374,252.0966,251.9978,252.067,2886.0
2025-01-16 14:35:00,255.02,255.06,255.01,255.06,2637.0,251.9583,251.9978,251.9484,251.9978,2637.0
2025-01-16 14:40:00,255.08,255.13,254.76,254.77,9099.0,252.0176,252.067,251.7014,251.7113,9099.0
2025-01-16 14:45:00,254.79,254.96,254.78,254.89,4370.0,251.7311,251.899,251.7212,251.8299,4370.0
2025-01-16 14:50:00,254.95,255.09,254.92,255.04,26881.0,251.8892,252.0275,251.8595,251.9781,26881.0
2025-01-16 14:55:00,255.06,255.27,255.05,255.19,2038.0,251.9978,252.2053,251.988,252.1263,2038.0
2025-01-16 15:00:00,255.16,255.16,255.12,255.14,1597.0,252.0966,252.0966,252.0571,252.0769,1597.0
2025-01-16 15:05:00,255.23,255.25,255.1,255.15,4298.0,252.1658,252.1855,252.0374,252.0868,4298.0
2025-01-16 15:10:00,255.1,255.1,254.95,254.95,3525.0,252.0374,252.0374,251.8892,251.8892,3525.0
2025-01-16 15:15:00,255.0,255.08,254.9,254.98,9922.0,251.9386,252.0176,251.8398,251.9188,9922.0
2025-01-16 15:20:00,254.99,255.3,254.99,255.19,1979.0,251.9287,252.2349,251.9287,252.1263,1979.0
2025-01-16 15:25:00,255.14,255.28,255.0,255.13,6395.0,252.0769,252.2152,251.9386,252.067,6395.0
2025-01-16 15:30:00,255.13,255.36,255.12,255.33,6253.0,252.067,252.2942,252.0571,252.2646,6253.0
2025-01-16 15:35:00,255.25,255.39,255.21,255.38,7183.0,252.1855,252.3239,252.146,252.314,7183.0
2025-01-16 15:40:00,255.39,255.54,255.39,255.47,5985.0,252.3239,252.4721,252.3239,252.4029,5985.0
2025-01-16 15:45:00,255.47,255.71,255.39,255.66,5011.0,252.4029,252.64,252.3239,252.5906,5011.0
2025-01-16 15:50:00,255.75,255.95,255.71,255.75,15516.0,252.6795,252.8771,252.64,252.6795,15516.0
2025-01-16 15:55:00,255.77,256.06,255.55,255.92,42442.0,252.6993,252.9858,252.4819,252.8475,42442.0
2025-01-17 09:30:00,257.5,257.5,256.87,256.87,165118.0,254.4085,254.4085,253.7861,253.7861,165118.0
2025-01-17 09:35:00,256.87,257.42,256.36,257.13,1600.0,253.7861,254.3295,253.2822,254.043,1600.0
2025-01-17 09:40:00,257.29,257.44,256.79,256.92,2630.0,254.2011,254.3493,253.7071,253.8355,2630.0
2025-01-17 09:45:00,256.85,257.86,256.85,257.44,4224.0,253.7663,254.7642,253.7663,254.3493,4224.0
2025-01-17 09:50:00,257.23,257.59,257.22,257.55,6500.0,254.1418,254.4975,254.1319,254.4579,6500.0
2025-01-17 09:55:00,257.27,257.62,256.99,257.5,1829.0,254.1813,254.5271,253.9047,254.4085,1829.0
2025-01-17 10:00:00,257.27,257.6,257.14,257.6,5963.0,254.1813,254.5073,254.0529,254.5073,5963.0
2025-01-17 10:05:00,257.55,257.79,257.25,257.61,7453.0,254.4579,254.6951,254.1615,254.5172,7453.0
2025-01-17 10:10:00,257.33,257.61,257.01,257.01,2098.0,254.2406,254.5172,253.9244,253.9244,2098.0
2025-01-17 10:15:00,257.22,257.48,256.95,257.31,2100.0,254.1319,254.3888,253.8651,254.2208,2100.0
2025-01-17 10:20:00,257.31,257.75,257.08,257.68,4295.0,254.2208,254.6555,253.9936,254.5864,4295.0
2025-01-17 10:25:00,257.49,257.66,257.33,257.47,6025.0,254.3987,254.5666,254.2406,254.3789,6025.0
2025-01-17 10:30:00,257.47,257.73,257.4,257.6,9908.0,254.3789,254.6358,254.3097,254.5073,9908.0
2025-01-17 10:35:00,257.59,257.65,257.29,257.3,5228.0,254.4975,254.5567,254.2011,254.2109,5228.0
2025-01-17 10:40:00,257.38,257.64,257.31,257.48,4066.0,254.29,254.5469,254.2208,254.3888,4066.0
2025-01-17 10:45:00,257.48,257.73,257.47,257.73,2369.0,254.3888,254.6358,254.3789,254.6358,2369.0
2025-01-17 10:50:00,257.67,257.79,257.56,257.56,4190.0,254.5765,254.6951,254.4678,254.4678,4190.0
2025-01-17 10:55:00,257.69,257.81,257.32,257.32,3179.0,254.5963,254.7148,254.2307,254.2307,3179.0
2025-01-17 11:00:00,257.32,257.73,257.32,257.48,5629.0,254.2307,254.6358,254.2307,254.3888,5629.0
2025-01-17 11:05:00,257.47,257.98,257.31,257.98,3714.0,254.3789,254.8828,254.2208,254.8828,3714.0
2025-01-17 11:10:00,257.81,257.89,257.3,257.59,4892.0,254.7148,254.7939,254.2109,254.4975,4892.0
2025-01-17 11:15:00,257.35,257.81,257.27,257.81,9365.0,254.2603,254.7148,254.1813,254.7148,9365.0
2025-01-17 11:20:00,257.67,257.81,257.52,257.52,2937.0,254.5765,254.7148,254.4283,254.4283,2937.0
2025-01-17 11:25:00,257.48,257.48,257.29,257.31,1077.0,254.3888,254.3888,254.2011,254.2208,1077.0
2025-01-17 11:30:00,257.5,257.76,257.4,257.5,4948.0,254.4085,254.6654,254.3097,254.4085,4948.0
2025-01-17 11:35:00,257.55,257.59,257.52,257.59,887.0,254.4579,254.4975,254.4283,254.4975,887.0
2025-01-17 11:40:00,257.37,257.76,257.37,257.68,2300.0,254.2801,254.6654,254.2801,254.5864,2300.0
2025-01-17 11:45:00,257.68,257.69,257.6,257.69,562.0,254.5864,254.5963,254.5073,254.5963,562.0
2025-01-17 11:50:00,257.8,257.8,257.56,257.58,3084.0,254.7049,254.7049,254.4678,254.4876,3084.0
2025-01-17 11:55:00,257.67,257.96,257.63,257.75,17630.0,254.5765,254.863,254.537,254.6555,17630.0
2025-01-17 12:00:00,257.72,257.72,257.6,257.6,1971.0,254.6259,254.6259,254.5073,254.5073,1971.0
2025-01-17 12:05:00,257.57,257.59,257.34,257.53,1448.0,254.4777,254.4975,254.2505,254.4382,1448.0
2025-01-17 12:10:00,257.59,258.0,257.59,257.66,1377.0,254.4975,254.9025,254.4975,254.5666,1377.0
2025-01-17 12:15:00,257.81,257.82,257.65,257.65,1118.0,254.7148,254.7247,254.5567,254.5567,1118.0
2025-01-17 12:20:00,257.82,257.93,257.82,257.93,450.0,254.7247,254.8334,254.7247,254.8334,450.0
2025-01-17 12:25:00,257.94,257.95,257.51,257.73,2009.0,254.8433,254.8531,254.4184,254.6358,2009.0
2025-01-17 12:30:00,257.53,257.64,257.53,257.64,870.0,254.4382,254.5469,254.4382,254.5469,870.0
2025-01-17 12:35:00,257.65,257.8,257.49,257.64,7903.0,254.5567,254.7049,254.3987,254.5469,7903.0
2025-01-17 12:40:00,257.49,257.5,257.19,257.43,5108.0,254.3987,254.4085,254.1023,254.3394,5108.0
2025-01-17 12:45:00,257.41,257.41,257.35,257.37,702.0,254.3196,254.3196,254.2603,254.2801,702.0
2025-01-17 12:50:00,257.37,257.39,257.37,257.39,200.0,254.2801,254.2999,254.2801,254.2999,200.0
2025-01-17 12:55:00,257.39,257.4,257.3,257.3,1071.0,254.2999,254.3097,254.2109,254.2109,1071.0
2025-01-17 13:00:00,257.46,257.59,257.23,257.23,4173.0,254.369,254.4975,254.1418,254.1418,4173.0
2025-01-17 13:05:00,257.29,257.29,257.29,257.29,100.0,254.2011,254.2011,254.2011,254.2011,100.0
2025-01-17 13:10:00,257.17,257.17,257.12,257.12,793.0,254.0825,254.0825,254.0331,254.0331,793.0
2025-01-17 13:15:00,257.21,257.21,257.0,257.08,1109.0,254.122,254.122,253.9145,253.9936,1109.0
2025-01-17 13:20:00,257.04,257.08,257.0,257.05,1650.0,253.9541,253.9936,253.9145,253.9639,1650.0
2025-01-17 13:25:00,256.95,257.2,256.93,257.2,1400.0,253.8651,254.1121,253.8454,254.1121,1400.0
2025-01-17 13:30:00,257.12,257.12,256.94,256.94,1382.0,254.0331,254.0331,253.8553,253.8553,1382.0
2025-01-17 13:35:00,257.03,257.18,257.02,257.07,1620.0,253.9442,254.0924,253.9343,253.9837,1620.0
2025-01-17 13:40:00,257.06,257.1,256.84,256.85,3261.0,253.9738,254.0133,253.7565,253.7663,3261.0
2025-01-17 13:45:00,256.95,257.0,256.95,256.99,804.0,253.8651,253.9145,253.8651,253.9047,804.0
2025-01-17 13:50:00,256.96,257.06,256.94,256.94,1209.0,253.875,253.9738,253.8553,253.8553,1209.0
2025-01-17 13:55:00,257.01,257.1,256.91,256.98,1679.0,253.9244,254.0133,253.8256,253.8948,1679.0
2025-01-17 14:00:00,257.0,257.16,257.0,257.16,1786.0,253.9145,254.0726,253.9145,254.0726,1786.0
2025-01-17 14:05:00,257.2,257.2,256.92,256.94,4237.0,254.1121,254.1121,253.8355,253.8553,4237.0
2025-01-17 14:10:00,256.95,256.95,256.94,256.94,356.0,253.8651,253.8651,253.8553,253.8553,356.0
2025-01-17 14:15:00,257.05,257.14,256.9,256.91,1611.0,253.9639,254.0529,253.8157,253.8256,1611.0
2025-01-17 14:20:00,256.92,257.12,256.9,257.12,2157.0,253.8355,254.0331,253.8157,254.0331,2157.0
2025-01-17 14:25:00,257.08,257.09,256.98,256.99,1206.0,253.9936,254.0035,253.8948,253.9047,1206.0
2025-01-17 14:30:00,256.98,257.0,256.91,257.0,2112.0,253.8948,253.9145,253.8256,253.9145,2112.0
2025-01-17 14:35:00,257.0,257.09,256.96,257.04,2261.0,253.9145,254.0035,253.875,253.9541,2261.0
2025-01-17 14:40:00,257.0,257.0,256.81,256.9,1965.0,253.9145,253.9145,253.7268,253.8157,1965.0
2025-01-17 14:45:00,256.72,256.72,256.67,256.67,696.0,253.6379,253.6379,253.5885,253.5885,696.0
2025-01-17 14:50:00,256.64,256.65,256.64,256.65,477.0,253.5589,253.5687,253.5589,253.5687,477.0
2025-01-17 14:55:00,256.62,256.65,256.57,256.57,1201.0,253.5391,253.5687,253.4897,253.4897,1201.0
2025-01-17 15:00:00,256.57,256.57,256.32,256.32,3480.0,253.4897,253.4897,253.2427,253.2427,3480.0
2025-01-17 15:05:00,256.25,256.42,256.18,256.37,3731.0,253.1735,253.3415,253.1044,253.2921,3731.0
2025-01-17 15:10:00,256.32,256.49,256.32,256.48,2309.0,253.2427,253.4107,253.2427,253.4008,2309.0
2025-01-17 15:15:00,256.49,256.61,256.47,256.54,3919.0,253.4107,253.5292,253.3909,253.4601,3919.0
2025-01-17 15:20:00,256.63,256.75,256.63,256.66,8125.0,253.549,253.6675,253.549,253.5786,8125.0
2025-01-17 15:25:00,256.67,256.76,256.63,256.76,804.0,253.5885,253.6774,253.549,253.6774,804.0
2025-01-17 15:30:00,256.82,256.89,256.6,256.68,6012.0,253.7367,253.8059,253.5193,253.5984,6012.0
2025-01-17 15:35:00,256.66,256.77,256.56,256.77,3873.0,253.5786,253.6873,253.4798,253.6873,3873.0
2025-01-17 15:40:00,256.72,256.86,256.7,256.86,2498.0,253.6379,253.7762,253.6181,253.7762,2498.0
2025-01-17 15:45:00,256.75,256.83,256.65,256.74,2367.0,253.6675,253.7466,253.5687,253.6577,2367.0
2025-01-17 15:50:00,256.59,256.59,256.26,256.38,8496.0,253.5095,253.5095,253.1834,253.302,8496.0
2025-01-17 15:55:00,256.38,256.68,256.23,256.34,49431.0,253.302,253.5984,253.1538,253.2625,49431.0
2025-01-21 09:30:00,258.42,259.21,258.42,258.96,14373.0,255.3175,256.098,255.3175,255.851,14373.0
2025-01-21 09:35:00,259.31,259.32,258.5,259.1,1765.0,256.1968,256.2067,255.3965,255.9893,1765.0
2025-01-21 09:40:00,259.16,260.48,258.72,260.29,10098.0,256.0486,257.3528,255.6139,257.165,10098.0
2025-01-21 09:45:00,260.46,261.08,260.46,260.73,9962.0,257.333,257.9456,257.333,257.5998,9962.0
2025-01-21 09:50:00,260.63,260.89,260.62,260.89,6363.0,257.501,257.7578,257.4911,257.7578,6363.0
2025-01-21 09:55:00,260.95,260.97,260.59,260.81,2807.0,257.8171,257.8369,257.4614,257.6788,2807.0
2025-01-21 10:00:00,260.84,261.07,260.26,260.26,6543.0,257.7084,257.9357,257.1354,257.1354,6543.0
2025-01-21 10:05:00,260.28,260.65,260.26,260.51,2381.0,257.1552,257.5207,257.1354,257.3824,2381.0
2025-01-21 10:10:00,260.51,260.61,260.5,260.61,1391.0,257.3824,257.4812,257.3725,257.4812,1391.0
2025-01-21 10:15:00,260.92,261.2,260.92,261.07,3174.0,257.7875,258.0641,257.7875,257.9357,3174.0
2025-01-21 10:20:00,261.07,261.13,260.65,260.66,4702.0,257.9357,257.995,257.5207,257.5306,4702.0
2025-01-21 10:25:00,260.65,260.75,260.25,260.67,2107.0,257.5207,257.6195,257.1255,257.5405,2107.0
2025-01-21 10:30:00,260.94,261.07,260.44,260.44,2315.0,257.8072,257.9357,257.3132,257.3132,2315.0
2025-01-21 10:35:00,260.73,260.94,260.22,260.75,4016.0,257.5998,257.8072,257.0959,257.6195,4016.0
2025-01-21 10:40:00,261.0,261.26,260.92,260.92,1611.0,257.8665,258.1234,257.7875,257.7875,1611.0
2025-01-21 10:45:00,260.94,261.36,260.86,261.08,12971.0,257.8072,258.2222,257.7282,257.9456,12971.0
2025-01-21 10:50:00,261.04,261.21,260.73,260.74,3105.0,257.906,258.074,257.5998,257.6096,3105.0
2025-01-21 10:55:00,260.78,260.93,260.58,260.93,1903.0,257.6492,257.7974,257.4516,257.7974,1903.0
2025-01-21 11:00:00,260.85,261.05,260.68,260.81,4536.0,257.7183,257.9159,257.5504,257.6788,4536.0
2025-01-21 11:05:00,260.98,260.99,260.83,260.83,2336.0,257.8468,257.8566,257.6986,257.6986,2336.0
2025-01-21 11:10:00,260.88,261.14,260.85,260.97,6863.0,257.748,258.0048,257.7183,257.8369,6863.0
2025-01-21 11:15:00,260.9,261.19,260.9,261.12,1900.0,257.7677,258.0542,257.7677,257.9851,1900.0
2025-01-21 11:20:00,260.92,261.42,260.92,261.25,2112.0,257.7875,258.2815,257.7875,258.1135,2112.0
2025-01-21 11:25:00,261.49,261.63,261.42,261.63,2639.0,258.3506,258.489,258.2815,258.489,2639.0
2025-01-21 11:30:00,261.55,261.95,261.54,261.59,4600.0,258.4099,258.8051,258.4,258.4494,4600.0
2025-01-21 11:35:00,261.72,261.86,261.58,261.86,1260.0,258.5779,258.7162,258.4396,258.7162,1260.0
2025-01-21 11:40:00,261.88,261.98,261.51,261.52,3312.0,258.736,258.8348,258.3704,258.3803,3312.0
2025-01-21 11:45:00,261.67,261.67,261.51,261.58,1032.0,258.5285,258.5285,258.3704,258.4396,1032.0
2025-01-21 11:50:00,261.51,261.56,261.27,261.56,2778.0,258.3704,258.4198,258.1333,258.4198,2778.0
2025-01-21 11:55:00,261.41,261.63,261.4,261.55,1982.0,258.2716,258.489,258.2617,258.4099,1982.0
2025-01-21 12:00:00,261.55,261.72,261.55,261.55,2470.0,258.4099,258.5779,258.4099,258.4099,2470.0
2025-01-21 12:05:00,261.65,261.8,261.44,261.49,4219.0,258.5087,258.6569,258.3012,258.3506,4219.0
2025-01-21 12:10:00,261.61,261.61,261.42,261.55,1517.0,258.4692,258.4692,258.2815,258.4099,1517.0
2025-01-21 12:15:00,261.58,261.94,261.55,261.91,2954.0,258.4396,258.7952,258.4099,258.7656,2954.0
2025-01-21 12:20:00,261.91,262.09,261.76,262.09,4483.0,258.7656,258.9434,258.6174,258.9434,4483.0
2025-01-21 12:25:00,262.09,262.24,262.0,262.07,2308.0,258.9434,259.0916,258.8545,258.9237,2308.0
2025-01-21 12:30:00,262.07,262.22,261.99,262.22,1708.0,258.9237,259.0719,258.8446,259.0719,1708.0
2025-01-21 12:35:00,262.27,262.38,262.16,262.23,3824.0,259.1213,259.2299,259.0126,259.0818,3824.0
2025-01-21 12:40:00,262.26,262.32,261.59,261.77,21223.0,259.1114,259.1707,258.4494,258.6273,21223.0
2025-01-21 12:45:00,261.67,261.75,261.59,261.75,900.0,258.5285,258.6075,258.4494,258.6075,900.0
2025-01-21 12:50:00,261.61,261.75,261.41,261.46,1613.0,258.4692,258.6075,258.2716,258.321,1613.0
2025-01-21 12:55:00,261.48,261.53,261.39,261.48,1109.0,258.3408,258.3902,258.2518,258.3408,1109.0
2025-01-21 13:00:00,261.39,261.41,261.16,261.3,3238.0,258.2518,258.2716,258.0246,258.1629,3238.0
2025-01-21 13:05:00,261.38,261.45,261.37,261.42,943.0,258.242,258.3111,258.2321,258.2815,943.0
2025-01-21 13:10:00,261.36,261.4,261.16,261.16,3613.0,258.2222,258.2617,258.0246,258.0246,3613.0
2025-01-21 13:15:00,261.16,261.28,261.06,261.28,2233.0,258.0246,258.1432,257.9258,258.1432,2233.0
2025-01-21 13:20:00,261.31,261.6,261.31,261.6,902.0,258.1728,258.4593,258.1728,258.4593,902.0
2025-01-21 13:25:00,261.65,261.81,261.42,261.62,3682.0,258.5087,258.6668,258.2815,258.4791,3682.0
2025-01-21 13:30:00,261.61,261.76,261.41,261.76,2936.0,258.4692,258.6174,258.2716,258.6174,2936.0
2025-01-21 13:35:00,261.57,261.58,261.5,261.5,977.0,258.4297,258.4396,258.3605,258.3605,977.0
2025-01-21 13:40:00,261.48,261.48,261.38,261.41,3056.0,258.3408,258.3408,258.242,258.2716,3056.0
2025-01-21 13:45:00,261.42,261.48,261.33,261.4,810.0,258.2815,258.3408,258.1926,258.2617,810.0
2025-01-21 13:50:00,261.41,261.41,261.3,261.3,3577.0,258.2716,258.2716,258.1629,258.1629,3577.0
2025-01-21 13:55:00,261.27,261.27,261.04,261.09,4575.0,258.1333,258.1333,257.906,257.9554,4575.0
2025-01-21 14:00:00,261.05,261.05,260.86,260.87,1530.0,257.9159,257.9159,257.7282,257.7381,1530.0
2025-01-21 14:05:00,260.92,261.07,260.92,261.07,977.0,257.7875,257.9357,257.7875,257.9357,977.0
2025-01-21 14:10:00,261.19,261.23,261.04,261.23,1396.0,258.0542,258.0938,257.906,258.0938,1396.0
2025-01-21 14:15:00,261.24,261.37,261.1,261.11,3046.0,258.1036,258.2321,257.9653,257.9752,3046.0
2025-01-21 14:20:00,261.04,261.04,260.86,260.9,1934.0,257.906,257.906,257.7282,257.7677,1934.0
2025-01-21 14:25:00,260.93,261.01,260.85,260.85,5684.0,257.7974,257.8764,257.7183,257.7183,5684.0
2025-01-21 14:30:00,260.8,260.9,260.65,260.79,2311.0,257.6689,257.7677,257.5207,257.659,2311.0
2025-01-21 14:35:00,260.79,260.88,260.7,260.81,2181.0,257.659,257.748,257.5701,257.6788,2181.0
2025-01-21 14:40:00,260.91,260.93,260.74,260.89,1779.0,257.7776,257.7974,257.6096,257.7578,1779.0
2025-01-21 14:45:00,260.85,260.9,260.74,260.82,924.0,257.7183,257.7677,257.6096,257.6887,924.0
2025-01-21 14:50:00,260.88,260.9,260.8,260.87,1200.0,257.748,257.7677,257.6689,257.7381,1200.0
2025-01-21 14:55:00,260.9,261.08,260.83,260.95,4579.0,257.7677,257.9456,257.6986,257.8171,4579.0
2025-01-21 15:00:00,260.83,260.91,260.78,260.79,3621.0,257.6986,257.7776,257.6492,257.659,3621.0
2025-01-21 15:05:00,260.82,260.87,260.79,260.85,600.0,257.6887,257.7381,257.659,257.7183,600.0
2025-01-21 15:10:00,260.8,260.81,260.68,260.78,2800.0,257.6689,257.6788,257.5504,257.6492,2800.0
2025-01-21 15:15:00,260.64,260.95,260.64,260.91,2682.0,257.5108,257.8171,257.5108,257.7776,2682.0
2025-01-21 15:20:00,260.85,260.93,260.83,260.91,1093.0,257.7183,257.7974,257.6986,257.7776,1093.0
2025-01-21 15:25:00,260.98,261.18,260.87,260.94,6611.0,257.8468,258.0444,257.7381,257.8072,6611.0
2025-01-21 15:30:00,260.94,260.95,260.72,260.85,3119.0,257.8072,257.8171,257.5899,257.7183,3119.0
2025-01-21 15:35:00,260.81,260.88,260.68,260.88,2521.0,257.6788,257.748,257.5504,257.748,2521.0
2025-01-21 15:40:00,260.78,260.91,260.68,260.91,2859.0,257.6492,257.7776,257.5504,257.7776,2859.0
2025-01-21 15:45:00,260.94,261.22,260.9,261.22,4889.0,257.8072,258.0839,257.7677,258.0839,4889.0
2025-01-21 15:50:00,261.21,261.69,261.15,261.27,5786.0,258.074,258.5482,258.0147,258.1333,5786.0
2025-01-21 15:55:00,261.31,261.5,261.19,261.46,33588.0,258.1728,258.3605,258.0542,258.321,33588.0
2025-01-22 09:30:00,260.6,261.19,259.77,260.42,14641.0,257.4713,258.0542,256.6513,257.2935,14641.0
2025-01-22 09:35:00,260.38,260.78,260.38,260.42,2000.0,257.254,257.6492,257.254,257.2935,2000.0
2025-01-22 09:40:00,259.94,260.09,259.91,259.97,1105.0,256.8192,256.9674,256.7896,256.8489,1105.0
2025-01-22 09:45:00,259.93,260.19,258.97,259.4,8989.0,256.8094,257.0662,255.8609,256.2857,8989.0
2025-01-22 09:50:00,259.12,259.91,259.1,259.82,7619.0,256.0091,256.7896,255.9893,256.7007,7619.0
2025-01-22 09:55:00,259.93,260.61,259.8,260.61,5627.0,256.8094,257.4812,256.6809,257.4812,5627.0
2025-01-22 10:00:00,260.42,260.5,260.0,260.26,1858.0,257.2935,257.3725,256.8785,257.1354,1858.0
2025-01-22 10:05:00,260.2,260.33,259.87,259.95,7932.0,257.0761,257.2046,256.7501,256.8291,7932.0
2025-01-22 10:10:00,259.95,260.12,259.48,259.68,8377.0,256.8291,256.9971,256.3648,256.5624,8377.0
2025-01-22 10:15:00,259.61,259.72,259.49,259.65,3988.0,256.4932,256.6019,256.3746,256.5327,3988.0
2025-01-22 10:20:00,259.67,259.74,259.39,259.48,8120.0,256.5525,256.6216,256.2758,256.3648,8120.0
2025-01-22 10:25:00,259.69,259.79,259.47,259.77,2894.0,256.5722,256.671,256.3549,256.6513,2894.0
2025-01-22 10:30:00,259.49,259.49,258.86,259.13,5490.0,256.3746,256.3746,255.7522,256.019,5490.0
2025-01-22 10:35:00,259.02,259.26,258.72,259.13,6453.0,255.9103,256.1474,255.6139,256.019,6453.0
2025-01-22 10:40:00,259.19,259.19,258.73,258.87,5152.0,256.0782,256.0782,255.6238,255.7621,5152.0
2025-01-22 10:45:00,258.85,259.06,258.37,258.84,8038.0,255.7423,255.9498,255.2681,255.7324,8038.0
2025-01-22 10:50:00,258.79,259.31,258.78,259.31,7878.0,255.683,256.1968,255.6732,256.1968,7878.0
2025-01-22 10:55:00,259.31,259.63,259.2,259.42,2596.0,256.1968,256.513,256.0881,256.3055,2596.0
2025-01-22 11:00:00,259.32,259.45,259.03,259.09,5885.0,256.2067,256.3351,255.9202,255.9794,5885.0
2025-01-22 11:05:00,259.13,259.41,258.99,258.99,1000.0,256.019,256.2956,255.8806,255.8806,1000.0
2025-01-22 11:10:00,259.19,259.42,259.15,259.19,4590.0,256.0782,256.3055,256.0387,256.0782,4590.0
2025-01-22 11:15:00,259.13,259.44,259.0,259.44,2387.0,256.019,256.3252,255.8905,256.3252,2387.0
2025-01-22 11:20:00,259.23,259.78,259.17,259.53,7629.0,256.1178,256.6612,256.0585,256.4142,7629.0
2025-01-22 11:25:00,259.53,259.66,259.3,259.49,3009.0,256.4142,256.5426,256.1869,256.3746,3009.0
2025-01-22 11:30:00,259.63,259.75,259.63,259.74,682.0,256.513,256.6315,256.513,256.6216,682.0
2025-01-22 11:35:00,259.5,259.91,259.41,259.72,1996.0,256.3845,256.7896,256.2956,256.6019,1996.0
2025-01-22 11:40:00,259.72,259.97,259.46,259.72,1000.0,256.6019,256.8489,256.345,256.6019,1000.0
2025-01-22 11:45:00,259.47,259.72,259.47,259.47,2049.0,256.3549,256.6019,256.3549,256.3549,2049.0
2025-01-22 11:50:00,259.47,259.97,259.47,259.79,5787.0,256.3549,256.8489,256.3549,256.671,5787.0
2025-01-22 11:55:00,259.75,259.95,259.63,259.63,3012.0,256.6315,256.8291,256.513,256.513,3012.0
2025-01-22 12:00:00,259.62,259.85,259.47,259.52,2311.0,256.5031,256.7303,256.3549,256.4043,2311.0
2025-01-22 12:05:00,259.42,259.63,259.42,259.63,300.0,256.3055,256.513,256.3055,256.513,300.0
2025-01-22 12:10:00,259.66,259.66,259.42,259.58,1723.0,256.5426,256.5426,256.3055,256.4636,1723.0
2025-01-22 12:15:00,259.58,260.0,259.58,259.91,10217.0,256.4636,256.8785,256.4636,256.7896,10217.0
2025-01-22 12:20:00,260.09,260.14,259.87,259.87,2452.0,256.9674,257.0168,256.7501,256.7501,2452.0
2025-01-22 12:25:00,259.85,260.03,259.78,260.03,2129.0,256.7303,256.9082,256.6612,256.9082,2129.0
2025-01-22 12:30:00,259.92,260.03,259.86,259.86,888.0,256.7995,256.9082,256.7402,256.7402,888.0
2025-01-22 12:35:00,259.86,259.98,259.86,259.86,1690.0,256.7402,256.8588,256.7402,256.7402,1690.0
2025-01-22 12:40:00,259.84,259.85,259.84,259.85,200.0,256.7204,256.7303,256.7204,256.7303,200.0
2025-01-22 12:45:00,259.84,259.91,259.5,259.5,3975.0,256.7204,256.7896,256.3845,256.3845,3975.0
2025-01-22 12:50:00,259.37,259.37,259.17,259.17,300.0,256.2561,256.2561,256.0585,256.0585,300.0
2025-01-22 12:55:00,259.25,259.29,259.11,259.12,1497.0,256.1375,256.177,255.9992,256.0091,1497.0
2025-01-22 13:00:00,259.06,259.25,258.81,258.81,1278.0,255.9498,256.1375,255.7028,255.7028,1278.0
2025-01-22 13:05:00,259.03,259.12,259.03,259.12,400.0,255.9202,256.0091,255.9202,256.0091,400.0
2025-01-22 13:10:00,259.12,259.12,259.12,259.12,0.0,256.0091,256.0091,256.0091,256.0091,0.0
2025-01-22 13:15:00,259.19,259.63,259.19,259.63,1110.0,256.0782,256.513,256.0782,256.513,1110.0
2025-01-22 13:20:00,259.53,259.73,259.53,259.53,2073.0,256.4142,256.6118,256.4142,256.4142,2073.0
2025-01-22 13:25:00,259.53,259.54,259.41,259.44,1668.0,256.4142,256.424,256.2956,256.3252,1668.0
2025-01-22 13:30:00,259.61,259.62,259.46,259.54,1791.0,256.4932,256.5031,256.345,256.424,1791.0
2025-01-22 13:35:00,259.44,259.44,259.33,259.33,436.0,256.3252,256.3252,256.2166,256.2166,436.0
2025-01-22 13:40:00,259.48,259.61,259.36,259.49,1527.0,256.3648,256.4932,256.2462,256.3746,1527.0
2025-01-22 13:45:00,259.49,259.49,259.35,259.35,600.0,256.3746,256.3746,256.2363,256.2363,600.0
2025-01-22 13:50:00,259.47,259.47,259.24,259.25,3025.0,256.3549,256.3549,256.1276,256.1375,3025.0
2025-01-22 13:55:00,259.25,259.33,259.12,259.12,1219.0,256.1375,256.2166,256.0091,256.0091,1219.0
2025-01-22 14:00:00,259.12,259.12,258.9,258.98,4455.0,256.0091,256.0091,255.7917,255.8708,4455.0
2025-01-22 14:05:00,259.03,259.03,258.87,258.9,2786.0,255.9202,255.9202,255.7621,255.7917,2786.0
2025-01-22 14:10:00,259.01,259.02,258.85,258.9,1693.0,255.9004,255.9103,255.7423,255.7917,1693.0
2025-01-22 14:15:00,258.9,258.96,258.79,258.81,3910.0,255.7917,255.851,255.683,255.7028,3910.0
2025-01-22 14:20:00,258.94,259.18,258.86,258.94,6711.0,255.8312,256.0684,255.7522,255.8312,6711.0
2025-01-22 14:25:00,258.99,259.07,258.88,258.97,14207.0,255.8806,255.9597,255.772,255.8609,14207.0
2025-01-22 14:30:00,258.97,259.33,258.97,259.31,2782.0,255.8609,256.2166,255.8609,256.1968,2782.0
2025-01-22 14:35:00,259.4,259.48,259.25,259.48,3030.0,256.2857,256.3648,256.1375,256.3648,3030.0
2025-01-22 14:40:00,259.48,259.54,259.4,259.4,1431.0,256.3648,256.424,256.2857,256.2857,1431.0
2025-01-22 14:45:00,259.4,259.4,259.26,259.26,200.0,256.2857,256.2857,256.1474,256.1474,200.0
2025-01-22 14:50:00,259.37,259.4,259.27,259.27,578.0,256.2561,256.2857,256.1573,256.1573,578.0
2025-01-22 14:55:00,259.27,259.46,259.27,259.41,1944.0,256.1573,256.345,256.1573,256.2956,1944.0
2025-01-22 15:00:00,259.31,259.44,259.31,259.42,2804.0,256.1968,256.3252,256.1968,256.3055,2804.0
2025-01-22 15:05:00,259.43,259.67,259.43,259.61,2941.0,256.3154,256.5525,256.3154,256.4932,2941.0
2025-01-22 15:10:00,259.65,259.66,259.45,259.57,16872.0,256.5327,256.5426,256.3351,256.4537,16872.0
2025-01-22 15:15:00,259.57,259.69,259.37,259.54,4507.0,256.4537,256.5722,256.2561,256.424,4507.0
2025-01-22 15:20:00,259.62,259.7,259.48,259.48,1602.0,256.5031,256.5821,256.3648,256.3648,1602.0
2025-01-22 15:25:00,259.48,259.76,259.48,259.75,8224.0,256.3648,256.6414,256.3648,256.6315,8224.0
2025-01-22 15:30:00,259.67,259.75,259.63,259.67,4138.0,256.5525,256.6315,256.513,256.5525,4138.0
2025-01-22 15:35:00,259.58,259.61,259.42,259.54,4459.0,256.4636,256.4932,256.3055,256.424,4459.0
2025-01-22 15:40:00,259.4,259.48,259.34,259.35,1840.0,256.2857,256.3648,256.2264,256.2363,1840.0
2025-01-22 15:45:00,259.35,259.41,258.97,259.05,10800.0,256.2363,256.2956,255.8609,255.9399,10800.0
2025-01-22 15:50:00,259.0,259.14,258.82,258.85,18392.0,255.8905,256.0288,255.7127,255.7423,18392.0
2025-01-22 15:55:00,258.9,259.15,258.76,259.14,81081.0,255.7917,256.0387,255.6534,256.0288,81081.0
2025-01-23 09:30:00,259.67,260.11,259.67,260.11,6932.0,256.5525,256.9872,256.5525,256.9872,6932.0
2025-01-23 09:35:00,259.4,259.67,259.17,259.37,958.0,256.2857,256.5525,256.0585,256.2561,958.0
2025-01-23 09:40:00,259.3,259.36,259.3,259.36,300.0,256.1869,256.2462,256.1869,256.2462,300.0
2025-01-23 09:45:00,259.41,259.41,259.12,259.21,730.0,256.2956,256.2956,256.0091,256.098,730.0
2025-01-23 09:50:00,259.18,259.36,258.96,259.29,2577.0,256.0684,256.2462,255.851,256.177,2577.0
2025-01-23 09:55:00,259.37,259.37,259.12,259.28,7997.0,256.2561,256.2561,256.0091,256.1672,7997.0
2025-01-23 10:00:00,259.28,259.28,258.99,259.17,3989.0,256.1672,256.1672,255.8806,256.0585,3989.0
2025-01-23 10:05:00,259.07,259.34,259.06,259.17,2700.0,255.9597,256.2264,255.9498,256.0585,2700.0
2025-01-23 10:10:00,259.19,259.34,259.16,259.16,2488.0,256.0782,256.2264,256.0486,256.0486,2488.0
2025-01-23 10:15:00,259.16,259.16,258.88,259.0,1818.0,256.0486,256.0486,255.772,255.8905,1818.0
2025-01-23 10:20:00,259.03,259.03,258.72,258.73,1362.0,255.9202,255.9202,255.6139,255.6238,1362.0
2025-01-23 10:25:00,258.7,258.85,258.59,258.59,1180.0,255.5941,255.7423,255.4855,255.4855,1180.0
2025-01-23 10:30:00,258.21,258.63,258.09,258.58,1275.0,255.11,255.525,254.9915,255.4756,1275.0
2025-01-23 10:35:00,258.44,258.44,258.09,258.09,1106.0,255.3373,255.3373,254.9915,254.9915,1106.0
2025-01-23 10:40:00,258.06,258.38,257.98,258.38,1240.0,254.9618,255.278,254.8828,255.278,1240.0
2025-01-23 10:45:00,258.41,258.41,258.31,258.32,596.0,255.3076,255.3076,255.2088,255.2187,596.0
2025-01-23 10:50:00,258.27,258.62,258.26,258.55,2846.0,255.1693,255.5151,255.1594,255.4459,2846.0
2025-01-23 10:55:00,258.69,258.72,258.57,258.62,3482.0,255.5843,255.6139,255.4657,255.5151,3482.0
2025-01-23 11:00:00,258.77,259.08,258.77,259.08,1229.0,255.6633,255.9696,255.6633,255.9696,1229.0
2025-01-23 11:05:00,259.07,259.14,258.99,259.14,800.0,255.9597,256.0288,255.8806,256.0288,800.0
2025-01-23 11:10:00,258.88,259.25,258.75,259.14,3640.0,255.772,256.1375,255.6435,256.0288,3640.0
2025-01-23 11:15:00,259.2,259.59,259.2,259.42,9459.0,256.0881,256.4734,256.0881,256.3055,9459.0
2025-01-23 11:20:00,259.59,259.9,259.56,259.9,1503.0,256.4734,256.7797,256.4438,256.7797,1503.0
2025-01-23 11:25:00,259.76,259.91,259.7,259.74,4011.0,256.6414,256.7896,256.5821,256.6216,4011.0
2025-01-23 11:30:00,259.71,259.71,259.52,259.53,2135.0,256.592,256.592,256.4043,256.4142,2135.0
2025-01-23 11:35:00,259.55,259.77,259.54,259.6,700.0,256.4339,256.6513,256.424,256.4833,700.0
2025-01-23 11:40:00,259.59,259.76,259.51,259.66,1534.0,256.4734,256.6414,256.3944,256.5426,1534.0
2025-01-23 11:45:00,259.59,259.8,259.58,259.7,820.0,256.4734,256.6809,256.4636,256.5821,820.0
2025-01-23 11:50:00,259.71,259.72,259.49,259.61,1506.0,256.592,256.6019,256.3746,256.4932,1506.0
2025-01-23 11:55:00,259.7,259.76,259.7,259.75,850.0,256.5821,256.6414,256.5821,256.6315,850.0
2025-01-23 12:00:00,259.86,260.02,259.75,260.0,1736.0,256.7402,256.8983,256.6315,256.8785,1736.0
2025-01-23 12:05:00,259.84,260.16,259.84,260.15,706.0,256.7204,257.0366,256.7204,257.0267,706.0
2025-01-23 12:10:00,260.03,260.03,259.93,259.93,800.0,256.9082,256.9082,256.8094,256.8094,800.0
2025-01-23 12:15:00,259.91,259.98,259.82,259.82,2050.0,256.7896,256.8588,256.7007,256.7007,2050.0
2025-01-23 12:20:00,259.82,260.05,259.82,259.94,1447.0,256.7007,256.9279,256.7007,256.8192,1447.0
2025-01-23 12:25:00,259.94,259.94,259.81,259.82,2045.0,256.8192,256.8192,256.6908,256.7007,2045.0
2025-01-23 12:30:00,259.79,260.0,259.74,259.88,1556.0,256.671,256.8785,256.6216,256.76,1556.0
2025-01-23 12:35:00,259.88,259.88,259.73,259.86,900.0,256.76,256.76,256.6118,256.7402,900.0
2025-01-23 12:40:00,259.76,259.94,259.68,259.87,3480.0,256.6414,256.8192,256.5624,256.7501,3480.0
2025-01-23 12:45:00,259.9,259.99,259.78,259.79,5103.0,256.7797,256.8686,256.6612,256.671,5103.0
2025-01-23 12:50:00,259.75,259.8,259.66,259.8,2249.0,256.6315,256.6809,256.5426,256.6809,2249.0
2025-01-23 12:55:00,259.67,259.78,259.64,259.72,521.0,256.5525,256.6612,256.5228,256.6019,521.0
2025-01-23 13:00:00,259.78,259.86,259.73,259.86,979.0,256.6612,256.7402,256.6118,256.7402,979.0
2025-01-23 13:05:00,259.72,259.8,259.66,259.8,700.0,256.6019,256.6809,256.5426,256.6809,700.0
2025-01-23 13:10:00,259.66,259.76,259.66,259.75,400.0,256.5426,256.6414,256.5426,256.6315,400.0
2025-01-23 13:15:00,259.66,259.76,259.51,259.51,2394.0,256.5426,256.6414,256.3944,256.3944,2394.0
2025-01-23 13:20:00,259.53,259.59,259.31,259.37,1876.0,256.4142,256.4734,256.1968,256.2561,1876.0
2025-01-23 13:25:00,259.45,259.57,259.35,259.47,2602.0,256.3351,256.4537,256.2363,256.3549,2602.0
2025-01-23 13:30:00,259.41,259.46,259.36,259.44,506.0,256.2956,256.345,256.2462,256.3252,506.0
2025-01-23 13:35:00,259.43,259.45,259.35,259.38,2726.0,256.3154,256.3351,256.2363,256.266,2726.0
2025-01-23 13:40:00,259.4,259.4,259.3,259.3,3569.0,256.2857,256.2857,256.1869,256.1869,3569.0
2025-01-23 13:45:00,259.3,259.42,259.29,259.35,1151.0,256.1869,256.3055,256.177,256.2363,1151.0
2025-01-23 13:50:00,259.37,259.64,259.3,259.64,1569.0,256.2561,256.5228,256.1869,256.5228,1569.0
2025-01-23 13:55:00,259.62,259.63,259.37,259.38,1925.0,256.5031,256.513,256.2561,256.266,1925.0
2025-01-23 14:00:00,259.38,259.38,259.38,259.38,0.0,256.266,256.266,256.266,256.266,0.0
2025-01-23 14:05:00,259.4,259.49,259.26,259.49,1963.0,256.2857,256.3746,256.1474,256.3746,1963.0
2025-01-23 14:10:00,259.45,259.52,259.44,259.44,500.0,256.3351,256.4043,256.3252,256.3252,500.0
2025-01-23 14:15:00,259.44,259.45,259.35,259.38,2306.0,256.3252,256.3351,256.2363,256.266,2306.0
2025-01-23 14:20:00,259.32,259.5,259.27,259.5,2463.0,256.2067,256.3845,256.1573,256.3845,2463.0
2025-01-23 14:25:00,259.5,259.5,259.41,259.48,588.0,256.3845,256.3845,256.2956,256.3648,588.0
2025-01-23 14:30:00,259.46,259.57,259.46,259.51,1691.0,256.345,256.4537,256.345,256.3944,1691.0
2025-01-23 14:35:00,259.56,259.62,259.39,259.39,659.0,256.4438,256.5031,256.2758,256.2758,659.0
2025-01-23 14:40:00,259.42,259.54,259.42,259.54,200.0,256.3055,256.424,256.3055,256.424,200.0
2025-01-23 14:45:00,259.55,259.66,259.52,259.62,2427.0,256.4339,256.5426,256.4043,256.5031,2427.0
2025-01-23 14:50:00,259.56,259.6,259.52,259.54,1430.0,256.4438,256.4833,256.4043,256.424,1430.0
2025-01-23 14:55:00,259.47,259.54,259.42,259.42,1721.0,256.3549,256.424,256.3055,256.3055,1721.0
2025-01-23 15:00:00,259.48,259.49,259.4,259.49,2692.0,256.3648,256.3746,256.2857,256.3746,2692.0
2025-01-23 15:05:00,259.5,259.5,259.47,259.48,426.0,256.3845,256.3845,256.3549,256.3648,426.0
2025-01-23 15:10:00,259.48,259.53,259.41,259.47,5048.0,256.3648,256.4142,256.2956,256.3549,5048.0
2025-01-23 15:15:00,259.47,259.51,259.41,259.49,2614.0,256.3549,256.3944,256.2956,256.3746,2614.0
2025-01-23 15:20:00,259.44,259.78,259.44,259.74,13658.0,256.3252,256.6612,256.3252,256.6216,13658.0
2025-01-23 15:25:00,259.77,259.78,259.6,259.66,2921.0,256.6513,256.6612,256.4833,256.5426,2921.0
2025-01-23 15:30:00,259.57,259.62,259.38,259.39,4466.0,256.4537,256.5031,256.266,256.2758,4466.0
2025-01-23 15:35:00,259.42,259.64,259.42,259.53,5840.0,256.3055,256.5228,256.3055,256.4142,5840.0
2025-01-23 15:40:00,259.48,259.59,259.42,259.59,3994.0,256.3648,256.4734,256.3055,256.4734,3994.0
2025-01-23 15:45:00,259.6,259.75,259.47,259.51,6758.0,256.4833,256.6315,256.3549,256.3944,6758.0
2025-01-23 15:50:00,259.42,259.69,259.32,259.63,13767.0,256.3055,256.5722,256.2067,256.513,13767.0
2025-01-23 15:55:00,259.69,259.92,259.58,259.89,34162.0,256.5722,256.7995,256.4636,256.7698,34162.0
2025-01-24 09:30:00,259.52,260.12,258.97,260.12,7943.0,256.4043,256.9971,255.8609,256.9971,7943.0
2025-01-24 09:35:00,260.14,260.41,259.98,259.98,5043.0,257.0168,257.2836,256.8588,256.8588,5043.0
2025-01-24 09:40:00,260.23,260.23,259.52,259.52,1736.0,257.1058,257.1058,256.4043,256.4043,1736.0
2025-01-24 09:45:00,259.34,259.81,259.3,259.41,20197.0,256.2264,256.6908,256.1869,256.2956,20197.0
2025-01-24 09:50:00,259.41,259.41,258.8,258.83,2130.0,256.2956,256.2956,255.6929,255.7226,2130.0
2025-01-24 09:55:00,258.69,258.96,258.5,258.67,4833.0,255.5843,255.851,255.3965,255.5645,4833.0
2025-01-24 10:00:00,259.0,259.0,258.52,258.81,6367.0,255.8905,255.8905,255.4163,255.7028,6367.0
2025-01-24 10:05:00,258.98,259.03,258.67,259.03,3402.0,255.8708,255.9202,255.5645,255.9202,3402.0
2025-01-24 10:10:00,258.83,258.94,258.71,258.9,2012.0,255.7226,255.8312,255.604,255.7917,2012.0
2025-01-24 10:15:00,258.57,259.09,258.51,259.09,2401.0,255.4657,255.9794,255.4064,255.9794,2401.0
2025-01-24 10:20:00,259.04,259.06,259.02,259.06,1592.0,255.93,255.9498,255.9103,255.9498,1592.0
2025-01-24 10:25:00,258.87,259.45,258.86,259.32,2157.0,255.7621,256.3351,255.7522,256.2067,2157.0
2025-01-24 10:30:00,259.13,259.13,258.74,258.75,277.0,256.019,256.019,255.6336,255.6435,277.0
2025-01-24 10:35:00,259.17,259.17,259.16,259.17,100.0,256.0585,256.0585,256.0486,256.0585,100.0
2025-01-24 10:40:00,259.2,259.36,259.16,259.36,1272.0,256.0881,256.2462,256.0486,256.2462,1272.0
2025-01-24 10:45:00,259.18,259.57,259.18,259.52,1490.0,256.0684,256.4537,256.0684,256.4043,1490.0
2025-01-24 10:50:00,259.47,259.78,259.39,259.52,3247.0,256.3549,256.6612,256.2758,256.4043,3247.0
2025-01-24 10:55:00,259.39,259.59,259.34,259.41,1006.0,256.2758,256.4734,256.2264,256.2956,1006.0
2025-01-24 11:00:00,259.35,259.54,259.29,259.36,2200.0,256.2363,256.424,256.177,256.2462,2200.0
2025-01-24 11:05:00,259.41,259.42,259.41,259.42,400.0,256.2956,256.3055,256.2956,256.3055,400.0
2025-01-24 11:10:00,259.36,259.47,259.32,259.33,922.0,256.2462,256.3549,256.2067,256.2166,922.0
2025-01-24 11:15:00,259.49,259.62,259.49,259.5,1000.0,256.3746,256.5031,256.3746,256.3845,1000.0
2025-01-24 11:20:00,259.51,259.89,259.5,259.89,5900.0,256.3944,256.7698,256.3845,256.7698,5900.0
2025-01-24 11:25:00,259.89,260.16,259.84,260.0,20449.0,256.7698,257.0366,256.7204,256.8785,20449.0
2025-01-24 11:30:00,260.15,260.19,260.01,260.19,1136.0,257.0267,257.0662,256.8884,257.0662,1136.0
2025-01-24 11:35:00,260.15,260.29,260.14,260.15,1538.0,257.0267,257.165,257.0168,257.0267,1538.0
2025-01-24 11:40:00,260.15,260.16,259.93,260.03,3375.0,257.0267,257.0366,256.8094,256.9082,3375.0
2025-01-24 11:45:00,260.04,260.15,260.01,260.04,1100.0,256.918,257.0267,256.8884,256.918,1100.0
2025-01-24 11:50:00,260.06,260.16,259.98,260.09,1600.0,256.9378,257.0366,256.8588,256.9674,1600.0
2025-01-24 11:55:00,260.21,260.48,260.21,260.47,900.0,257.086,257.3528,257.086,257.3429,900.0
2025-01-24 12:00:00,260.43,260.43,260.24,260.35,409.0,257.3034,257.3034,257.1156,257.2243,409.0
2025-01-24 12:05:00,260.34,260.47,260.24,260.32,1475.0,257.2144,257.3429,257.1156,257.1947,1475.0
2025-01-24 12:10:00,260.46,260.49,260.11,260.11,4643.0,257.333,257.3626,256.9872,256.9872,4643.0
2025-01-24 12:15:00,260.07,260.25,260.0,260.0,2556.0,256.9477,257.1255,256.8785,256.8785,2556.0
2025-01-24 12:20:00,260.06,260.07,260.0,260.0,4420.0,256.9378,256.9477,256.8785,256.8785,4420.0
2025-01-24 12:25:00,260.0,260.2,259.97,260.0,2473.0,256.8785,257.0761,256.8489,256.8785,2473.0
2025-01-24 12:30:00,260.0,260.12,259.98,259.99,974.0,256.8785,256.9971,256.8588,256.8686,974.0
2025-01-24 12:35:00,260.06,260.09,260.02,260.09,507.0,256.9378,256.9674,256.8983,256.9674,507.0
2025-01-24 12:40:00,260.04,260.06,259.97,260.05,2949.0,256.918,256.9378,256.8489,256.9279,2949.0
2025-01-24 12:45:00,259.97,260.01,259.83,259.98,16998.0,256.8489,256.8884,256.7106,256.8588,16998.0
2025-01-24 12:50:00,259.98,260.12,259.87,260.0,2485.0,256.8588,256.9971,256.7501,256.8785,2485.0
2025-01-24 12:55:00,259.98,259.98,259.68,259.68,2623.0,256.8588,256.8588,256.5624,256.5624,2623.0
2025-01-24 13:00:00,259.69,259.78,259.66,259.66,2702.0,256.5722,256.6612,256.5426,256.5426,2702.0
2025-01-24 13:05:00,259.75,259.81,259.66,259.81,1261.0,256.6315,256.6908,256.5426,256.6908,1261.0
2025-01-24 13:10:00,259.8,259.82,259.72,259.81,1169.0,256.6809,256.7007,256.6019,256.6908,1169.0
2025-01-24 13:15:00,259.78,259.8,259.32,259.32,4054.0,256.6612,256.6809,256.2067,256.2067,4054.0
2025-01-24 13:20:00,259.44,259.5,259.43,259.44,1375.0,256.3252,256.3845,256.3154,256.3252,1375.0
2025-01-24 13:25:00,259.54,259.54,259.29,259.29,415.0,256.424,256.424,256.177,256.177,415.0
2025-01-24 13:30:00,259.33,259.49,259.29,259.32,2344.0,256.2166,256.3746,256.177,256.2067,2344.0
2025-01-24 13:35:00,259.46,259.5,259.34,259.42,2297.0,256.345,256.3845,256.2264,256.3055,2297.0
2025-01-24 13:40:00,259.41,259.56,259.4,259.52,2219.0,256.2956,256.4438,256.2857,256.4043,2219.0
2025-01-24 13:45:00,259.65,259.72,259.6,259.66,2200.0,256.5327,256.6019,256.4833,256.5426,2200.0
2025-01-24 13:50:00,259.6,259.82,259.59,259.65,6092.0,256.4833,256.7007,256.4734,256.5327,6092.0
2025-01-24 13:55:00,259.63,259.68,259.54,259.65,3081.0,256.513,256.5624,256.424,256.5327,3081.0
2025-01-24 14:00:00,259.69,259.81,259.67,259.71,2468.0,256.5722,256.6908,256.5525,256.592,2468.0
2025-01-24 14:05:00,259.71,260.0,259.71,260.0,6591.0,256.592,256.8785,256.592,256.8785,6591.0
2025-01-24 14:10:00,259.86,259.86,259.74,259.79,5347.0,256.7402,256.7402,256.6216,256.671,5347.0
2025-01-24 14:15:00,259.79,259.82,259.45,259.52,27287.0,256.671,256.7007,256.3351,256.4043,27287.0
2025-01-24 14:20:00,259.4,259.55,259.31,259.4,22295.0,256.2857,256.4339,256.1968,256.2857,22295.0
2025-01-24 14:25:00,259.41,259.41,259.14,259.14,4324.0,256.2956,256.2956,256.0288,256.0288,4324.0
2025-01-24 14:30:00,259.21,259.21,258.93,258.93,3913.0,256.098,256.098,255.8214,255.8214,3913.0
2025-01-24 14:35:00,258.86,258.96,258.86,258.89,2074.0,255.7522,255.851,255.7522,255.7818,2074.0
2025-01-24 14:40:00,258.94,259.03,258.88,258.97,5617.0,255.8312,255.9202,255.772,255.8609,5617.0
2025-01-24 14:45:00,258.91,258.97,258.88,258.88,3470.0,255.8016,255.8609,255.772,255.772,3470.0
2025-01-24 14:50:00,258.86,258.95,258.82,258.82,3868.0,255.7522,255.8411,255.7127,255.7127,3868.0
2025-01-24 14:55:00,258.83,258.83,258.68,258.79,3964.0,255.7226,255.7226,255.5744,255.683,3964.0
2025-01-24 15:00:00,258.71,258.86,258.66,258.78,4580.0,255.604,255.7522,255.5546,255.6732,4580.0
2025-01-24 15:05:00,258.78,258.86,258.68,258.71,4853.0,255.6732,255.7522,255.5744,255.604,4853.0
2025-01-24 15:10:00,258.67,258.72,258.57,258.59,7830.0,255.5645,255.6139,255.4657,255.4855,7830.0
2025-01-24 15:15:00,258.57,258.83,258.5,258.75,10694.0,255.4657,255.7226,255.3965,255.6435,10694.0
2025-01-24 15:20:00,258.75,258.77,258.66,258.67,5901.0,255.6435,255.6633,255.5546,255.5645,5901.0
2025-01-24 15:25:00,258.67,258.97,258.57,258.85,17071.0,255.5645,255.8609,255.4657,255.7423,17071.0
2025-01-24 15:30:00,258.91,259.03,258.84,258.87,12111.0,255.8016,255.9202,255.7324,255.7621,12111.0
2025-01-24 15:35:00,258.87,259.08,258.86,259.05,7963.0,255.7621,255.9696,255.7522,255.9399,7963.0
2025-01-24 15:40:00,259.04,259.32,258.96,259.27,3701.0,255.93,256.2067,255.851,256.1573,3701.0
2025-01-24 15:45:00,259.3,259.35,258.97,259.1,4974.0,256.1869,256.2363,255.8609,255.9893,4974.0
2025-01-24 15:50:00,259.19,259.61,259.13,259.54,11881.0,256.0782,256.4932,256.019,256.424,11881.0
2025-01-24 15:55:00,259.5,259.95,259.45,259.9,49085.0,256.3845,256.8291,256.3351,256.7797,49085.0
2025-01-27 09:30:00,260.23,262.5,260.23,261.85,19336.0,257.1058,259.3485,257.1058,258.7063,19336.0
2025-01-27 09:35:00,261.55,262.27,261.33,261.33,2973.0,258.4099,259.1213,258.1926,258.1926,2973.0
2025-01-27 09:40:00,261.42,261.68,260.8,261.0,6113.0,258.2815,258.5384,257.6689,257.8665,6113.0
2025-01-27 09:45:00,261.13,261.53,260.52,260.53,4818.0,257.995,258.3902,257.3923,257.4022,4818.0
2025-01-27 09:50:00,260.43,261.01,260.37,260.92,7313.0,257.3034,257.8764,257.2441,257.7875,7313.0
2025-01-27 09:55:00,261.06,261.23,260.96,261.23,1120.0,257.9258,258.0938,257.827,258.0938,1120.0
2025-01-27 10:00:00,261.36,261.36,260.69,261.15,6037.0,258.2222,258.2222,257.5602,258.0147,6037.0
2025-01-27 10:05:00,261.21,262.02,261.21,262.01,3934.0,258.074,258.8743,258.074,258.8644,3934.0
2025-01-27 10:10:00,261.83,261.94,261.58,261.94,3254.0,258.6866,258.7952,258.4396,258.7952,3254.0
2025-01-27 10:15:00,261.78,261.9,261.44,261.9,3497.0,258.6372,258.7557,258.3012,258.7557,3497.0
2025-01-27 10:20:00,261.96,262.65,261.95,262.63,6500.0,258.815,259.4967,258.8051,259.4769,6500.0
2025-01-27 10:25:00,262.82,262.99,261.75,262.13,5120.0,259.6647,259.8326,258.6075,258.983,5120.0
2025-01-27 10:30:00,262.09,262.27,261.7,261.91,4399.0,258.9434,259.1213,258.5581,258.7656,4399.0
2025-01-27 10:35:00,261.91,262.07,261.9,261.94,1202.0,258.7656,258.9237,258.7557,258.7952,1202.0
2025-01-27 10:40:00,261.94,261.94,261.92,261.93,600.0,258.7952,258.7952,258.7755,258.7854,600.0
2025-01-27 10:45:00,262.04,262.04,261.54,261.67,5750.0,258.894,258.894,258.4,258.5285,5750.0
2025-01-27 10:50:00,261.65,261.78,261.59,261.78,6090.0,258.5087,258.6372,258.4494,258.6372,6090.0
2025-01-27 10:55:00,261.72,261.79,261.35,261.36,2062.0,258.5779,258.647,258.2123,258.2222,2062.0
2025-01-27 11:00:00,261.56,261.57,261.43,261.5,1450.0,258.4198,258.4297,258.2914,258.3605,1450.0
2025-01-27 11:05:00,261.5,261.72,261.33,261.65,4437.0,258.3605,258.5779,258.1926,258.5087,4437.0
2025-01-27 11:10:00,261.63,262.16,261.62,262.04,4852.0,258.489,259.0126,258.4791,258.894,4852.0
2025-01-27 11:15:00,262.13,262.14,261.97,262.14,2674.0,258.983,258.9928,258.8249,258.9928,2674.0
2025-01-27 11:20:00,262.14,262.64,261.93,262.54,14611.0,258.9928,259.4868,258.7854,259.388,14611.0
2025-01-27 11:25:00,262.54,262.61,262.29,262.61,3082.0,259.388,259.4572,259.141,259.4572,3082.0
2025-01-27 11:30:00,262.61,263.06,262.61,263.06,7756.0,259.4572,259.9018,259.4572,259.9018,7756.0
2025-01-27 11:35:00,263.06,263.48,263.05,263.23,800.0,259.9018,260.3167,259.8919,260.0697,800.0
2025-01-27 11:40:00,263.23,263.23,262.85,262.94,4428.0,260.0697,260.0697,259.6943,259.7832,4428.0
2025-01-27 11:45:00,262.94,263.0,262.46,262.47,11430.0,259.7832,259.8425,259.309,259.3189,11430.0
2025-01-27 11:50:00,262.48,262.49,262.25,262.49,3114.0,259.3287,259.3386,259.1015,259.3386,3114.0
2025-01-27 11:55:00,262.5,262.61,262.47,262.56,2934.0,259.3485,259.4572,259.3189,259.4078,2934.0
2025-01-27 12:00:00,262.4,262.67,262.39,262.51,4278.0,259.2497,259.5165,259.2398,259.3584,4278.0
2025-01-27 12:05:00,262.54,262.54,262.2,262.54,2998.0,259.388,259.388,259.0521,259.388,2998.0
2025-01-27 12:10:00,262.6,262.85,262.6,262.78,2977.0,259.4473,259.6943,259.4473,259.6251,2977.0
2025-01-27 12:15:00,262.76,262.95,262.65,262.76,3378.0,259.6054,259.7931,259.4967,259.6054,3378.0
2025-01-27 12:20:00,262.79,263.34,262.79,263.28,4796.0,259.635,260.1784,259.635,260.1191,4796.0
2025-01-27 12:25:00,263.14,263.32,263.12,263.31,2010.0,259.9808,260.1587,259.9611,260.1488,2010.0
2025-01-27 12:30:00,263.16,263.43,262.99,263.0,3864.0,260.0006,260.2673,259.8326,259.8425,3864.0
2025-01-27 12:35:00,263.09,263.29,263.02,263.21,2025.0,259.9314,260.129,259.8623,260.05,2025.0
2025-01-27 12:40:00,263.21,263.43,263.1,263.27,2062.0,260.05,260.2673,259.9413,260.1093,2062.0
2025-01-27 12:45:00,263.27,263.27,262.98,262.99,2502.0,260.1093,260.1093,259.8227,259.8326,2502.0
2025-01-27 12:50:00,262.98,263.06,262.8,262.85,2083.0,259.8227,259.9018,259.6449,259.6943,2083.0
2025-01-27 12:55:00,262.87,263.06,262.83,262.99,2473.0,259.7141,259.9018,259.6745,259.8326,2473.0
2025-01-27 13:00:00,262.87,263.01,262.48,262.51,6254.0,259.7141,259.8524,259.3287,259.3584,6254.0
2025-01-27 13:05:00,262.48,262.82,262.48,262.48,3763.0,259.3287,259.6647,259.3287,259.3287,3763.0
2025-01-27 13:10:00,262.47,262.47,262.24,262.24,3069.0,259.3189,259.3189,259.0916,259.0916,3069.0
2025-01-27 13:15:00,262.24,262.49,262.23,262.24,4152.0,259.0916,259.3386,259.0818,259.0916,4152.0
2025-01-27 13:20:00,262.31,262.57,262.31,262.55,1075.0,259.1608,259.4177,259.1608,259.3979,1075.0
2025-01-27 13:25:00,262.64,262.66,262.5,262.5,879.0,259.4868,259.5066,259.3485,259.3485,879.0
2025-01-27 13:30:00,262.53,262.66,262.37,262.57,6397.0,259.3781,259.5066,259.2201,259.4177,6397.0
2025-01-27 13:35:00,262.58,262.58,262.2,262.26,7594.0,259.4275,259.4275,259.0521,259.1114,7594.0
2025-01-27 13:40:00,262.34,262.59,262.29,262.44,4320.0,259.1904,259.4374,259.141,259.2892,4320.0
2025-01-27 13:45:00,262.46,262.73,262.34,262.59,4172.0,259.309,259.5757,259.1904,259.4374,4172.0
2025-01-27 13:50:00,262.62,262.72,262.43,262.57,3983.0,259.4671,259.5659,259.2793,259.4177,3983.0
2025-01-27 13:55:00,262.63,262.65,262.58,262.58,1100.0,259.4769,259.4967,259.4275,259.4275,1100.0
2025-01-27 14:00:00,262.67,263.08,262.67,263.08,1982.0,259.5165,259.9215,259.5165,259.9215,1982.0
2025-01-27 14:05:00,263.01,263.34,263.01,263.26,4511.0,259.8524,260.1784,259.8524,260.0994,4511.0
2025-01-27 14:10:00,263.31,263.37,263.3,263.31,1200.0,260.1488,260.2081,260.1389,260.1488,1200.0
2025-01-27 14:15:00,263.46,263.75,263.46,263.72,3565.0,260.297,260.5835,260.297,260.5539,3565.0
2025-01-27 14:20:00,263.74,264.07,263.74,264.0,3476.0,260.5736,260.8997,260.5736,260.8305,3476.0
2025-01-27 14:25:00,264.2,264.43,264.19,264.31,2407.0,261.0281,261.2553,261.0182,261.1368,2407.0
2025-01-27 14:30:00,264.32,264.7,264.32,264.52,2652.0,261.1467,261.5221,261.1467,261.3443,2652.0
2025-01-27 14:35:00,264.52,264.72,264.52,264.71,2800.0,261.3443,261.5419,261.3443,261.532,2800.0
2025-01-27 14:40:00,264.55,264.72,264.39,264.58,4751.0,261.3739,261.5419,261.2158,261.4035,4751.0
2025-01-27 14:45:00,264.59,264.62,264.39,264.39,3950.0,261.4134,261.4431,261.2158,261.2158,3950.0
2025-01-27 14:50:00,264.46,264.59,264.38,264.41,2905.0,261.285,261.4134,261.2059,261.2356,2905.0
2025-01-27 14:55:00,264.38,264.49,264.28,264.32,2832.0,261.2059,261.3146,261.1071,261.1467,2832.0
2025-01-27 15:00:00,264.25,264.46,264.24,264.36,6016.0,261.0775,261.285,261.0676,261.1862,6016.0
2025-01-27 15:05:00,264.32,264.32,264.0,264.12,3638.0,261.1467,261.1467,260.8305,260.9491,3638.0
2025-01-27 15:10:00,264.05,264.38,264.05,264.38,5725.0,260.8799,261.2059,260.8799,261.2059,5725.0
2025-01-27 15:15:00,264.41,264.94,264.25,264.92,9999.0,261.2356,261.7592,261.0775,261.7395,9999.0
2025-01-27 15:20:00,264.91,265.12,264.91,264.94,10536.0,261.7296,261.9371,261.7296,261.7592,10536.0
2025-01-27 15:25:00,264.88,264.97,264.81,264.94,5171.0,261.6999,261.7889,261.6308,261.7592,5171.0
2025-01-27 15:30:00,264.92,264.92,264.35,264.35,7331.0,261.7395,261.7395,261.1763,261.1763,7331.0
2025-01-27 15:35:00,264.38,264.39,264.0,264.07,11874.0,261.2059,261.2158,260.8305,260.8997,11874.0
2025-01-27 15:40:00,264.2,264.48,264.15,264.24,10431.0,261.0281,261.3047,260.9787,261.0676,10431.0
2025-01-27 15:45:00,264.26,264.41,263.91,263.96,10157.0,261.0874,261.2356,260.7416,260.791,10157.0
2025-01-27 15:50:00,264.03,264.44,263.87,263.97,30614.0,260.8601,261.2652,260.7021,260.8009,30614.0
2025-01-27 15:55:00,263.99,264.52,263.99,264.52,56934.0,260.8206,261.3443,260.8206,261.3443,56934.0
2025-01-28 09:30:00,262.59,263.56,262.04,262.5,15543.0,259.4374,260.3958,258.894,259.3485,15543.0
2025-01-28 09:35:00,262.5,262.99,262.22,262.41,3446.0,259.3485,259.8326,259.0719,259.2596,3446.0
2025-01-28 09:40:00,262.66,262.89,262.35,262.57,4241.0,259.5066,259.7338,259.2003,259.4177,4241.0
2025-01-28 09:45:00,262.57,262.57,262.08,262.25,7073.0,259.4177,259.4177,258.9336,259.1015,7073.0
2025-01-28 09:50:00,262.25,262.26,261.08,262.0,9394.0,259.1015,259.1114,257.9456,258.8545,9394.0
2025-01-28 09:55:00,261.6,261.84,261.38,261.62,6319.0,258.4593,258.6964,258.242,258.4791,6319.0
2025-01-28 10:00:00,261.55,262.19,261.48,262.19,10040.0,258.4099,259.0422,258.3408,259.0422,10040.0
2025-01-28 10:05:00,262.01,262.28,261.95,262.17,2407.0,258.8644,259.1311,258.8051,259.0225,2407.0
2025-01-28 10:10:00,262.23,262.25,261.75,261.85,3108.0,259.0818,259.1015,258.6075,258.7063,3108.0
2025-01-28 10:15:00,261.84,262.25,261.84,262.25,1884.0,258.6964,259.1015,258.6964,259.1015,1884.0
2025-01-28 10:20:00,262.12,262.12,261.76,262.06,3008.0,258.9731,258.9731,258.6174,258.9138,3008.0
2025-01-28 10:25:00,261.86,261.91,261.61,261.91,2322.0,258.7162,258.7656,258.4692,258.7656,2322.0
2025-01-28 10:30:00,261.75,262.26,261.72,262.21,3385.0,258.6075,259.1114,258.5779,259.062,3385.0
2025-01-28 10:35:00,262.05,262.5,262.05,262.05,2969.0,258.9039,259.3485,258.9039,258.9039,2969.0
2025-01-28 10:40:00,262.34,262.57,262.05,262.56,1025.0,259.1904,259.4177,258.9039,259.4078,1025.0
2025-01-28 10:45:00,262.56,262.82,262.5,262.81,2833.0,259.4078,259.6647,259.3485,259.6548,2833.0
2025-01-28 10:50:00,262.88,263.25,262.84,263.11,1894.0,259.7239,260.0895,259.6844,259.9512,1894.0
2025-01-28 10:55:00,263.25,263.25,262.91,263.04,1708.0,260.0895,260.0895,259.7536,259.882,1708.0
2025-01-28 11:00:00,263.16,263.18,262.88,263.15,754.0,260.0006,260.0203,259.7239,259.9907,754.0
2025-01-28 11:05:00,262.88,263.13,262.64,262.64,1467.0,259.7239,259.9709,259.4868,259.4868,1467.0
2025-01-28 11:10:00,262.52,262.85,262.49,262.52,2543.0,259.3683,259.6943,259.3386,259.3683,2543.0
2025-01-28 11:15:00,262.5,262.56,262.19,262.25,1858.0,259.3485,259.4078,259.0422,259.1015,1858.0
2025-01-28 11:20:00,262.14,262.36,261.87,261.87,2205.0,258.9928,259.2102,258.7261,258.7261,2205.0
2025-01-28 11:25:00,261.85,261.85,261.38,261.38,1135.0,258.7063,258.7063,258.242,258.242,1135.0
2025-01-28 11:30:00,261.34,261.34,260.83,260.83,1044.0,258.2024,258.2024,257.6986,257.6986,1044.0
2025-01-28 11:35:00,260.63,260.72,260.34,260.46,4990.0,257.501,257.5899,257.2144,257.333,4990.0
2025-01-28 11:40:00,260.42,260.76,260.24,260.76,5445.0,257.2935,257.6294,257.1156,257.6294,5445.0
2025-01-28 11:45:00,260.71,260.99,260.65,260.99,1551.0,257.58,257.8566,257.5207,257.8566,1551.0
2025-01-28 11:50:00,261.04,261.04,260.33,260.35,3480.0,257.906,257.906,257.2046,257.2243,3480.0
2025-01-28 11:55:00,260.35,260.47,260.29,260.41,1293.0,257.2243,257.3429,257.165,257.2836,1293.0
2025-01-28 12:00:00,260.3,260.3,260.01,260.12,2395.0,257.1749,257.1749,256.8884,256.9971,2395.0
2025-01-28 12:05:00,260.0,260.0,259.74,259.76,1692.0,256.8785,256.8785,256.6216,256.6414,1692.0
2025-01-28 12:10:00,259.95,260.05,259.61,259.61,3248.0,256.8291,256.9279,256.4932,256.4932,3248.0
2025-01-28 12:15:00,259.78,259.78,259.18,259.18,4152.0,256.6612,256.6612,256.0684,256.0684,4152.0
2025-01-28 12:20:00,259.37,259.37,259.01,259.22,4278.0,256.2561,256.2561,255.9004,256.1079,4278.0
2025-01-28 12:25:00,259.25,259.25,259.06,259.19,325.0,256.1375,256.1375,255.9498,256.0782,325.0
2025-01-28 12:30:00,258.93,259.32,258.93,259.1,1917.0,255.8214,256.2067,255.8214,255.9893,1917.0
2025-01-28 12:35:00,258.99,259.15,258.91,259.04,2097.0,255.8806,256.0387,255.8016,255.93,2097.0
2025-01-28 12:40:00,259.15,259.55,259.07,259.52,3661.0,256.0387,256.4339,255.9597,256.4043,3661.0
2025-01-28 12:45:00,259.38,259.38,259.19,259.21,2294.0,256.266,256.266,256.0782,256.098,2294.0
2025-01-28 12:50:00,259.29,259.32,259.06,259.25,4096.0,256.177,256.2067,255.9498,256.1375,4096.0
2025-01-28 12:55:00,259.07,259.49,259.07,259.38,1059.0,255.9597,256.3746,255.9597,256.266,1059.0
2025-01-28 13:00:00,259.47,259.94,259.47,259.87,6993.0,256.3549,256.8192,256.3549,256.7501,6993.0
2025-01-28 13:05:00,259.75,259.75,259.64,259.72,1332.0,256.6315,256.6315,256.5228,256.6019,1332.0
2025-01-28 13:10:00,259.79,259.92,259.69,259.73,2669.0,256.671,256.7995,256.5722,256.6118,2669.0
2025-01-28 13:15:00,259.71,259.91,259.64,259.91,1846.0,256.592,256.7896,256.5228,256.7896,1846.0
2025-01-28 13:20:00,259.91,259.91,259.91,259.91,0.0,256.7896,256.7896,256.7896,256.7896,0.0
2025-01-28 13:25:00,259.91,259.91,259.67,259.69,2054.0,256.7896,256.7896,256.5525,256.5722,2054.0
2025-01-28 13:30:00,259.69,260.15,259.69,260.11,5197.0,256.5722,257.0267,256.5722,256.9872,5197.0
2025-01-28 13:35:00,260.15,260.21,259.78,260.02,5817.0,257.0267,257.086,256.6612,256.8983,5817.0
2025-01-28 13:40:00,259.9,259.95,259.89,259.95,1100.0,256.7797,256.8291,256.7698,256.8291,1100.0
2025-01-28 13:45:00,259.9,260.03,259.9,259.96,1000.0,256.7797,256.9082,256.7797,256.839,1000.0
2025-01-28 13:50:00,259.97,260.04,259.92,260.03,1611.0,256.8489,256.918,256.7995,256.9082,1611.0
2025-01-28 13:55:00,259.94,260.0,259.91,259.94,1194.0,256.8192,256.8785,256.7896,256.8192,1194.0
2025-01-28 14:00:00,259.94,259.99,259.88,259.9,2001.0,256.8192,256.8686,256.76,256.7797,2001.0
2025-01-28 14:05:00,259.95,259.96,259.75,259.87,4624.0,256.8291,256.839,256.6315,256.7501,4624.0
2025-01-28 14:10:00,259.86,259.87,259.78,259.87,420.0,256.7402,256.7501,256.6612,256.7501,420.0
2025-01-28 14:15:00,259.76,259.81,259.56,259.59,1600.0,256.6414,256.6908,256.4438,256.4734,1600.0
2025-01-28 14:20:00,259.59,259.88,259.59,259.82,5659.0,256.4734,256.76,256.4734,256.7007,5659.0
2025-01-28 14:25:00,259.71,259.87,259.71,259.74,919.0,256.592,256.7501,256.592,256.6216,919.0
2025-01-28 14:30:00,259.69,259.69,259.56,259.64,1345.0,256.5722,256.5722,256.4438,256.5228,1345.0
2025-01-28 14:35:00,259.63,259.85,259.57,259.81,4846.0,256.513,256.7303,256.4537,256.6908,4846.0
2025-01-28 14:40:00,259.8,259.8,259.64,259.64,301.0,256.6809,256.6809,256.5228,256.5228,301.0
2025-01-28 14:45:00,259.76,259.87,259.74,259.79,1700.0,256.6414,256.7501,256.6216,256.671,1700.0
2025-01-28 14:50:00,259.76,260.04,259.68,260.03,4590.0,256.6414,256.918,256.5624,256.9082,4590.0
2025-01-28 14:55:00,260.06,260.36,260.06,260.36,5359.0,256.9378,257.2342,256.9378,257.2342,5359.0
2025-01-28 15:00:00,260.36,260.48,260.27,260.31,7960.0,257.2342,257.3528,257.1453,257.1848,7960.0
2025-01-28 15:05:00,260.4,260.41,260.27,260.37,13824.0,257.2737,257.2836,257.1453,257.2441,13824.0
2025-01-28 15:10:00,260.37,260.38,260.22,260.28,2536.0,257.2441,257.254,257.0959,257.1552,2536.0
2025-01-28 15:15:00,260.24,260.31,260.2,260.21,1764.0,257.1156,257.1848,257.0761,257.086,1764.0
2025-01-28 15:20:00,260.2,260.28,260.18,260.22,2279.0,257.0761,257.1552,257.0564,257.0959,2279.0
2025-01-28 15:25:00,260.19,260.22,260.07,260.11,3067.0,257.0662,257.0959,256.9477,256.9872,3067.0
2025-01-28 15:30:00,260.12,260.28,260.03,260.05,11293.0,256.9971,257.1552,256.9082,256.9279,11293.0
2025-01-28 15:35:00,260.1,260.1,259.55,259.81,6093.0,256.9773,256.9773,256.4339,256.6908,6093.0
2025-01-28 15:40:00,259.74,259.84,259.54,259.74,5210.0,256.6216,256.7204,256.424,256.6216,5210.0
2025-01-28 15:45:00,259.75,259.84,259.44,259.55,10726.0,256.6315,256.7204,256.3252,256.4339,10726.0
2025-01-28 15:50:00,259.24,259.84,258.9,259.43,20066.0,256.1276,256.7204,255.7917,256.3154,20066.0
2025-01-28 15:55:00,259.43,259.43,258.6,258.71,91061.0,256.3154,256.3154,255.4953,255.604,91061.0
2025-01-29 09:30:00,258.0,259.19,257.6,259.16,14256.0,254.9025,256.0782,254.5073,256.0486,14256.0
2025-01-29 09:35:00,258.96,259.3,258.29,259.3,1008.0,255.851,256.1869,255.1891,256.1869,1008.0
2025-01-29 09:40:00,259.32,259.32,258.75,258.86,3308.0,256.2067,256.2067,255.6435,255.7522,3308.0
2025-01-29 09:45:00,259.41,259.59,259.3,259.44,3601.0,256.2956,256.4734,256.1869,256.3252,3601.0
2025-01-29 09:50:00,259.44,259.45,258.72,258.86,6211.0,256.3252,256.3351,255.6139,255.7522,6211.0
2025-01-29 09:55:00,258.88,259.11,258.72,258.72,2503.0,255.772,255.9992,255.6139,255.6139,2503.0
2025-01-29 10:00:00,258.85,258.88,258.4,258.62,4919.0,255.7423,255.772,255.2977,255.5151,4919.0
2025-01-29 10:05:00,258.61,258.88,258.61,258.76,2722.0,255.5052,255.772,255.5052,255.6534,2722.0
2025-01-29 10:10:00,258.58,258.74,258.51,258.51,4903.0,255.4756,255.6336,255.4064,255.4064,4903.0
2025-01-29 10:15:00,258.56,258.87,258.48,258.54,5627.0,255.4558,255.7621,255.3768,255.4361,5627.0
2025-01-29 10:20:00,258.37,258.99,258.36,258.8,10670.0,255.2681,255.8806,255.2582,255.6929,10670.0
2025-01-29 10:25:00,259.0,259.3,258.95,259.24,5587.0,255.8905,256.1869,255.8411,256.1276,5587.0
2025-01-29 10:30:00,259.08,259.15,258.61,258.95,3786.0,255.9696,256.0387,255.5052,255.8411,3786.0
2025-01-29 10:35:00,258.72,259.13,258.7,259.13,1818.0,255.6139,256.019,255.5941,256.019,1818.0
2025-01-29 10:40:00,259.13,259.33,259.13,259.19,3590.0,256.019,256.2166,256.019,256.0782,3590.0
2025-01-29 10:45:00,259.19,259.27,258.52,258.66,5955.0,256.0782,256.1573,255.4163,255.5546,5955.0
2025-01-29 10:50:00,258.6,258.82,258.59,258.81,1916.0,255.4953,255.7127,255.4855,255.7028,1916.0
2025-01-29 10:55:00,258.81,258.99,258.81,258.84,1085.0,255.7028,255.8806,255.7028,255.7324,1085.0
2025-01-29 11:00:00,258.67,258.86,258.67,258.83,1857.0,255.5645,255.7522,255.5645,255.7226,1857.0
2025-01-29 11:05:00,258.85,258.85,258.73,258.74,702.0,255.7423,255.7423,255.6238,255.6336,702.0
2025-01-29 11:10:00,258.78,259.08,258.75,259.08,2907.0,255.6732,255.9696,255.6435,255.9696,2907.0
2025-01-29 11:15:00,258.9,259.08,258.9,259.08,1065.0,255.7917,255.9696,255.7917,255.9696,1065.0
2025-01-29 11:20:00,259.08,259.13,258.73,258.74,3569.0,255.9696,256.019,255.6238,255.6336,3569.0
2025-01-29 11:25:00,258.79,258.9,258.79,258.87,1000.0,255.683,255.7917,255.683,255.7621,1000.0
2025-01-29 11:30:00,259.04,259.18,258.79,259.01,1700.0,255.93,256.0684,255.683,255.9004,1700.0
2025-01-29 11:35:00,259.0,259.04,258.8,258.86,3085.0,255.8905,255.93,255.6929,255.7522,3085.0
2025-01-29 11:40:00,258.72,258.76,258.59,258.73,2300.0,255.6139,255.6534,255.4855,255.6238,2300.0
2025-01-29 11:45:00,258.81,258.99,258.58,258.91,1579.0,255.7028,255.8806,255.4756,255.8016,1579.0
2025-01-29 11:50:00,258.93,259.34,258.92,259.34,1220.0,255.8214,256.2264,255.8115,256.2264,1220.0
2025-01-29 11:55:00,259.04,259.04,258.95,258.96,1001.0,255.93,255.93,255.8411,255.851,1001.0
2025-01-29 12:00:00,259.0,259.33,258.96,259.23,1656.0,255.8905,256.2166,255.851,256.1178,1656.0
2025-01-29 12:05:00,259.33,259.42,259.17,259.24,820.0,256.2166,256.3055,256.0585,256.1276,820.0
2025-01-29 12:10:00,259.22,259.22,258.94,258.94,2919.0,256.1079,256.1079,255.8312,255.8312,2919.0
2025-01-29 12:15:00,259.1,259.2,258.96,259.2,1731.0,255.9893,256.0881,255.851,256.0881,1731.0
2025-01-29 12:20:00,259.2,259.2,259.05,259.06,1650.0,256.0881,256.0881,255.9399,255.9498,1650.0
2025-01-29 12:25:00,259.06,259.06,258.91,258.95,1352.0,255.9498,255.9498,255.8016,255.8411,1352.0
2025-01-29 12:30:00,258.95,258.96,258.77,258.92,2271.0,255.8411,255.851,255.6633,255.8115,2271.0
2025-01-29 12:35:00,258.85,258.85,258.7,258.7,1465.0,255.7423,255.7423,255.5941,255.5941,1465.0
2025-01-29 12:40:00,258.59,258.64,258.57,258.57,758.0,255.4855,255.5349,255.4657,255.4657,758.0
2025-01-29 12:45:00,258.55,258.64,258.5,258.55,5248.0,255.4459,255.5349,255.3965,255.4459,5248.0
2025-01-29 12:50:00,258.55,258.55,258.55,258.55,300.0,255.4459,255.4459,255.4459,255.4459,300.0
2025-01-29 12:55:00,258.56,258.72,258.48,258.64,2817.0,255.4558,255.6139,255.3768,255.5349,2817.0
2025-01-29 13:00:00,258.72,258.79,258.65,258.69,1488.0,255.6139,255.683,255.5447,255.5843,1488.0
2025-01-29 13:05:00,258.58,258.86,258.58,258.86,5800.0,255.4756,255.7522,255.4756,255.7522,5800.0
2025-01-29 13:10:00,258.87,259.15,258.8,258.81,3311.0,255.7621,256.0387,255.6929,255.7028,3311.0
2025-01-29 13:15:00,258.82,258.93,258.7,258.7,3855.0,255.7127,255.8214,255.5941,255.5941,3855.0
2025-01-29 13:20:00,258.81,258.82,258.77,258.81,893.0,255.7028,255.7127,255.6633,255.7028,893.0
2025-01-29 13:25:00,258.8,258.9,258.65,258.9,1925.0,255.6929,255.7917,255.5447,255.7917,1925.0
2025-01-29 13:30:00,258.79,258.84,258.65,258.69,2055.0,255.683,255.7324,255.5447,255.5843,2055.0
2025-01-29 13:35:00,258.68,258.77,258.4,258.4,2507.0,255.5744,255.6633,255.2977,255.2977,2507.0
2025-01-29 13:40:00,258.4,258.52,258.15,258.15,3505.0,255.2977,255.4163,255.0507,255.0507,3505.0
2025-01-29 13:45:00,258.15,258.55,258.15,258.43,5449.0,255.0507,255.4459,255.0507,255.3274,5449.0
2025-01-29 13:50:00,258.47,258.66,258.28,258.66,2148.0,255.3669,255.5546,255.1792,255.5546,2148.0
2025-01-29 13:55:00,258.62,258.62,258.43,258.61,2871.0,255.5151,255.5151,255.3274,255.5052,2871.0
2025-01-29 14:00:00,258.41,258.41,257.1,257.53,3462.0,255.3076,255.3076,254.0133,254.4382,3462.0
2025-01-29 14:05:00,257.15,257.41,257.12,257.13,4008.0,254.0627,254.3196,254.0331,254.043,4008.0
2025-01-29 14:10:00,257.08,257.21,257.05,257.06,800.0,253.9936,254.122,253.9639,253.9738,800.0
2025-01-29 14:15:00,257.05,257.05,256.25,256.3,5220.0,253.9639,253.9639,253.1735,253.2229,5220.0
2025-01-29 14:20:00,256.44,256.68,256.44,256.51,1429.0,253.3613,253.5984,253.3613,253.4304,1429.0
2025-01-29 14:25:00,256.37,256.68,256.2,256.68,6865.0,253.2921,253.5984,253.1241,253.5984,6865.0
2025-01-29 14:30:00,256.79,256.89,256.7,256.86,1707.0,253.7071,253.8059,253.6181,253.7762,1707.0
2025-01-29 14:35:00,256.74,257.33,256.61,257.22,5027.0,253.6577,254.2406,253.5292,254.1319,5027.0
2025-01-29 14:40:00,257.44,257.76,257.39,257.44,1585.0,254.3493,254.6654,254.2999,254.3493,1585.0
2025-01-29 14:45:00,257.32,257.52,257.08,257.3,3031.0,254.2307,254.4283,253.9936,254.2109,3031.0
2025-01-29 14:50:00,257.37,257.6,257.3,257.48,3006.0,254.2801,254.5073,254.2109,254.3888,3006.0
2025-01-29 14:55:00,257.36,257.37,257.0,257.11,3519.0,254.2702,254.2801,253.9145,254.0232,3519.0
2025-01-29 15:00:00,257.12,257.12,256.39,256.39,1904.0,254.0331,254.0331,253.3119,253.3119,1904.0
2025-01-29 15:05:00,256.48,256.62,256.26,256.44,5275.0,253.4008,253.5391,253.1834,253.3613,5275.0
2025-01-29 15:10:00,256.44,256.67,256.37,256.48,6735.0,253.3613,253.5885,253.2921,253.4008,6735.0
2025-01-29 15:15:00,256.59,256.59,256.06,256.49,4337.0,253.5095,253.5095,252.9858,253.4107,4337.0
2025-01-29 15:20:00,256.51,257.27,256.51,257.27,8594.0,253.4304,254.1813,253.4304,254.1813,8594.0
2025-01-29 15:25:00,257.28,257.28,256.95,257.0,5010.0,254.1912,254.1912,253.8651,253.9145,5010.0
2025-01-29 15:30:00,256.94,257.1,256.75,256.8,4953.0,253.8553,254.0133,253.6675,253.7169,4953.0
2025-01-29 15:35:00,256.76,256.78,256.3,256.43,3298.0,253.6774,253.6972,253.2229,253.3514,3298.0
2025-01-29 15:40:00,256.57,256.79,256.43,256.64,15812.0,253.4897,253.7071,253.3514,253.5589,15812.0
2025-01-29 15:45:00,256.66,256.7,256.39,256.54,18950.0,253.5786,253.6181,253.3119,253.4601,18950.0
2025-01-29 15:50:00,256.48,256.95,256.48,256.57,17034.0,253.4008,253.8651,253.4008,253.4897,17034.0
2025-01-29 15:55:00,256.6,256.79,256.32,256.34,57002.0,253.5193,253.7071,253.2427,253.2625,57002.0
2025-01-30 09:30:00,257.47,258.17,256.91,257.5,16646.0,254.3789,255.0705,253.8256,254.4085,16646.0
2025-01-30 09:35:00,257.94,258.5,257.68,258.4,11782.0,254.8433,255.3965,254.5864,255.2977,11782.0
2025-01-30 09:40:00,258.38,258.42,258.35,258.42,1100.0,255.278,255.3175,255.2483,255.3175,1100.0
2025-01-30 09:45:00,258.42,258.42,257.74,258.22,1728.0,255.3175,255.3175,254.6457,255.1199,1728.0
2025-01-30 09:50:00,258.16,258.58,258.15,258.47,2960.0,255.0606,255.4756,255.0507,255.3669,2960.0
2025-01-30 09:55:00,258.47,259.0,258.47,258.99,1935.0,255.3669,255.8905,255.3669,255.8806,1935.0
2025-01-30 10:00:00,258.7,259.19,258.65,258.77,19354.0,255.5941,256.0782,255.5447,255.6633,19354.0
2025-01-30 10:05:00,259.02,259.35,259.0,259.35,3732.0,255.9103,256.2363,255.8905,256.2363,3732.0
2025-01-30 10:10:00,259.07,259.15,258.63,258.67,5750.0,255.9597,256.0387,255.525,255.5645,5750.0
2025-01-30 10:15:00,258.66,259.97,258.53,259.86,6843.0,255.5546,256.8489,255.4262,256.7402,6843.0
2025-01-30 10:20:00,259.66,260.19,259.66,259.94,852.0,256.5426,257.0662,256.5426,256.8192,852.0
2025-01-30 10:25:00,259.88,260.16,259.64,259.69,5759.0,256.76,257.0366,256.5228,256.5722,5759.0
2025-01-30 10:30:00,259.86,259.86,259.35,259.54,4207.0,256.7402,256.7402,256.2363,256.424,4207.0
2025-01-30 10:35:00,259.37,259.65,259.37,259.65,2869.0,256.2561,256.5327,256.2561,256.5327,2869.0
2025-01-30 10:40:00,259.94,260.25,259.69,259.98,1801.0,256.8192,257.1255,256.5722,256.8588,1801.0
2025-01-30 10:45:00,259.98,260.14,259.8,260.0,2889.0,256.8588,257.0168,256.6809,256.8785,2889.0
2025-01-30 10:50:00,260.08,260.11,259.64,259.79,6483.0,256.9576,256.9872,256.5228,256.671,6483.0
2025-01-30 10:55:00,259.76,259.76,259.55,259.63,1405.0,256.6414,256.6414,256.4339,256.513,1405.0
2025-01-30 11:00:00,259.51,259.66,259.4,259.4,2886.0,256.3944,256.5426,256.2857,256.2857,2886.0
2025-01-30 11:05:00,259.47,259.8,259.37,259.62,2350.0,256.3549,256.6809,256.2561,256.5031,2350.0
2025-01-30 11:10:00,259.62,259.82,259.61,259.71,2560.0,256.5031,256.7007,256.4932,256.592,2560.0
2025-01-30 11:15:00,259.68,259.75,259.49,259.75,4275.0,256.5624,256.6315,256.3746,256.6315,4275.0
2025-01-30 11:20:00,259.59,259.81,259.59,259.8,1653.0,256.4734,256.6908,256.4734,256.6809,1653.0
2025-01-30 11:25:00,259.87,260.04,259.75,259.92,1267.0,256.7501,256.918,256.6315,256.7995,1267.0
2025-01-30 11:30:00,259.9,260.13,259.8,259.87,2061.0,256.7797,257.007,256.6809,256.7501,2061.0
2025-01-30 11:35:00,260.06,260.06,259.89,259.91,657.0,256.9378,256.9378,256.7698,256.7896,657.0
2025-01-30 11:40:00,259.91,259.91,259.68,259.82,4351.0,256.7896,256.7896,256.5624,256.7007,4351.0
2025-01-30 11:45:00,259.8,260.01,259.5,259.51,2653.0,256.6809,256.8884,256.3845,256.3944,2653.0
2025-01-30 11:50:00,259.51,259.52,259.27,259.27,902.0,256.3944,256.4043,256.1573,256.1573,902.0
2025-01-30 11:55:00,259.36,259.74,259.36,259.67,1617.0,256.2462,256.6216,256.2462,256.5525,1617.0
2025-01-30 12:00:00,259.67,259.68,259.49,259.56,2948.0,256.5525,256.5624,256.3746,256.4438,2948.0
2025-01-30 12:05:00,259.51,259.66,259.31,259.31,3368.0,256.3944,256.5426,256.1968,256.1968,3368.0
2025-01-30 12:10:00,259.32,259.41,258.91,259.02,1551.0,256.2067,256.2956,255.8016,255.9103,1551.0
2025-01-30 12:15:00,258.88,258.98,258.54,258.54,1818.0,255.772,255.8708,255.4361,255.4361,1818.0
2025-01-30 12:20:00,258.56,258.72,258.54,258.72,600.0,255.4558,255.6139,255.4361,255.6139,600.0
2025-01-30 12:25:00,258.73,258.73,258.24,258.24,2410.0,255.6238,255.6238,255.1397,255.1397,2410.0
2025-01-30 12:30:00,258.35,258.54,258.35,258.53,2314.0,255.2483,255.4361,255.2483,255.4262,2314.0
2025-01-30 12:35:00,258.53,258.76,258.52,258.75,600.0,255.4262,255.6534,255.4163,255.6435,600.0
2025-01-30 12:40:00,258.7,258.71,258.62,258.62,462.0,255.5941,255.604,255.5151,255.5151,462.0
2025-01-30 12:45:00,258.62,258.83,258.52,258.71,2180.0,255.5151,255.7226,255.4163,255.604,2180.0
2025-01-30 12:50:00,258.86,258.92,258.81,258.81,731.0,255.7522,255.8115,255.7028,255.7028,731.0
2025-01-30 12:55:00,258.91,259.04,258.87,259.04,2313.0,255.8016,255.93,255.7621,255.93,2313.0
2025-01-30 13:00:00,259.06,259.39,259.05,259.39,1293.0,255.9498,256.2758,255.9399,256.2758,1293.0
2025-01-30 13:05:00,259.38,259.38,259.37,259.38,529.0,256.266,256.266,256.2561,256.266,529.0
2025-01-30 13:10:00,259.48,259.48,259.34,259.44,1748.0,256.3648,256.3648,256.2264,256.3252,1748.0
2025-01-30 13:15:00,259.55,259.72,259.55,259.59,601.0,256.4339,256.6019,256.4339,256.4734,601.0
2025-01-30 13:20:00,259.62,259.73,259.62,259.69,605.0,256.5031,256.6118,256.5031,256.5722,605.0
2025-01-30 13:25:00,259.7,259.75,259.61,259.75,745.0,256.5821,256.6315,256.4932,256.6315,745.0
2025-01-30 13:30:00,259.85,260.05,259.82,259.84,4130.0,256.7303,256.9279,256.7007,256.7204,4130.0
2025-01-30 13:35:00,260.0,260.11,259.93,259.94,15222.0,256.8785,256.9872,256.8094,256.8192,15222.0
2025-01-30 13:40:00,259.89,259.94,259.78,259.78,1242.0,256.7698,256.8192,256.6612,256.6612,1242.0
2025-01-30 13:45:00,259.88,259.99,259.82,259.91,3180.0,256.76,256.8686,256.7007,256.7896,3180.0
2025-01-30 13:50:00,259.84,259.9,259.79,259.79,412.0,256.7204,256.7797,256.671,256.671,412.0
2025-01-30 13:55:00,259.79,259.8,259.64,259.64,3167.0,256.671,256.6809,256.5228,256.5228,3167.0
2025-01-30 14:00:00,259.74,259.77,259.61,259.67,3163.0,256.6216,256.6513,256.4932,256.5525,3163.0
2025-01-30 14:05:00,259.55,259.68,259.41,259.68,3011.0,256.4339,256.5624,256.2956,256.5624,3011.0
2025-01-30 14:10:00,259.63,259.74,259.62,259.63,1337.0,256.513,256.6216,256.5031,256.513,1337.0
2025-01-30 14:15:00,259.63,259.67,259.52,259.55,2452.0,256.513,256.5525,256.4043,256.4339,2452.0
2025-01-30 14:20:00,259.56,259.63,259.45,259.45,1338.0,256.4438,256.513,256.3351,256.3351,1338.0
2025-01-30 14:25:00,259.5,259.5,259.28,259.28,2677.0,256.3845,256.3845,256.1672,256.1672,2677.0
2025-01-30 14:30:00,259.32,259.49,259.26,259.26,1500.0,256.2067,256.3746,256.1474,256.1474,1500.0
2025-01-30 14:35:00,259.28,259.38,259.21,259.38,918.0,256.1672,256.266,256.098,256.266,918.0
2025-01-30 14:40:00,259.2,259.2,259.02,259.06,1799.0,256.0881,256.0881,255.9103,255.9498,1799.0
2025-01-30 14:45:00,258.96,259.09,258.96,259.0,500.0,255.851,255.9794,255.851,255.8905,500.0
2025-01-30 14:50:00,259.06,259.13,258.95,259.09,4185.0,255.9498,256.019,255.8411,255.9794,4185.0
2025-01-30 14:55:00,259.12,259.33,259.12,259.33,1667.0,256.0091,256.2166,256.0091,256.2166,1667.0
2025-01-30 15:00:00,259.4,259.71,259.4,259.59,1796.0,256.2857,256.592,256.2857,256.4734,1796.0
2025-01-30 15:05:00,259.73,259.73,259.55,259.69,4268.0,256.6118,256.6118,256.4339,256.5722,4268.0
2025-01-30 15:10:00,259.76,259.76,259.46,259.46,4350.0,256.6414,256.6414,256.345,256.345,4350.0
2025-01-30 15:15:00,259.43,259.52,259.33,259.52,3675.0,256.3154,256.4043,256.2166,256.4043,3675.0
2025-01-30 15:20:00,259.44,259.54,259.44,259.52,534.0,256.3252,256.424,256.3252,256.4043,534.0
2025-01-30 15:25:00,259.55,259.83,259.55,259.78,8516.0,256.4339,256.7106,256.4339,256.6612,8516.0
2025-01-30 15:30:00,259.78,260.06,259.72,259.94,5105.0,256.6612,256.9378,256.6019,256.8192,5105.0
2025-01-30 15:35:00,259.94,260.0,258.99,258.99,13853.0,256.8192,256.8785,255.8806,255.8806,13853.0
2025-01-30 15:40:00,258.82,258.82,257.65,257.71,7243.0,255.7127,255.7127,254.5567,254.616,7243.0
2025-01-30 15:45:00,257.64,258.75,257.64,258.75,9332.0,254.5469,255.6435,254.5469,255.6435,9332.0
2025-01-30 15:50:00,258.69,259.81,258.65,259.56,19323.0,255.5843,256.6908,255.5447,256.4438,19323.0
2025-01-30 15:55:00,259.73,260.2,259.54,260.1,79599.0,256.6118,257.0761,256.424,256.9773,79599.0
2025-01-31 09:30:00,259.4,259.93,258.57,259.93,10688.0,256.2857,256.8094,255.4657,256.8094,10688.0
2025-01-31 09:35:00,260.0,260.0,259.37,260.0,7743.0,256.8785,256.8785,256.2561,256.8785,7743.0
2025-01-31 09:40:00,259.7,259.71,258.75,259.43,2577.0,256.5821,256.592,255.6435,256.3154,2577.0
2025-01-31 09:45:00,258.92,259.21,258.85,258.85,3011.0,255.8115,256.098,255.7423,255.7423,3011.0
2025-01-31 09:50:00,259.0,259.04,258.73,258.96,3791.0,255.8905,255.93,255.6238,255.851,3791.0
2025-01-31 09:55:00,258.82,259.14,258.68,259.09,5355.0,255.7127,256.0288,255.5744,255.9794,5355.0
2025-01-31 10:00:00,259.08,259.56,258.9,259.56,21146.0,255.9696,256.4438,255.7917,256.4438,21146.0
2025-01-31 10:05:00,259.36,260.0,259.18,260.0,4912.0,256.2462,256.8785,256.0684,256.8785,4912.0
2025-01-31 10:10:00,259.94,260.04,259.47,259.75,3428.0,256.8192,256.918,256.3549,256.6315,3428.0
2025-01-31 10:15:00,259.88,260.12,259.58,259.77,2799.0,256.76,256.9971,256.4636,256.6513,2799.0
2025-01-31 10:20:00,259.71,259.86,259.53,259.86,2506.0,256.592,256.7402,256.4142,256.7402,2506.0
2025-01-31 10:25:00,260.06,260.37,259.83,260.31,3777.0,256.9378,257.2441,256.7106,257.1848,3777.0
2025-01-31 10:30:00,260.36,260.65,260.21,260.23,4602.0,257.2342,257.5207,257.086,257.1058,4602.0
2025-01-31 10:35:00,260.09,260.35,260.02,260.35,3067.0,256.9674,257.2243,256.8983,257.2243,3067.0
2025-01-31 10:40:00,260.33,260.52,260.19,260.19,5917.0,257.2046,257.3923,257.0662,257.0662,5917.0
2025-01-31 10:45:00,260.15,260.43,260.14,260.35,2471.0,257.0267,257.3034,257.0168,257.2243,2471.0
2025-01-31 10:50:00,260.45,260.58,260.34,260.4,2142.0,257.3231,257.4516,257.2144,257.2737,2142.0
2025-01-31 10:55:00,260.38,260.49,260.26,260.49,1992.0,257.254,257.3626,257.1354,257.3626,1992.0
2025-01-31 11:00:00,260.54,260.71,260.45,260.71,2000.0,257.412,257.58,257.3231,257.58,2000.0
2025-01-31 11:05:00,260.7,261.2,260.7,261.2,2089.0,257.5701,258.0641,257.5701,258.0641,2089.0
2025-01-31 11:10:00,261.13,261.14,261.1,261.1,6010.0,257.995,258.0048,257.9653,257.9653,6010.0
2025-01-31 11:15:00,261.11,261.26,260.98,261.25,1585.0,257.9752,258.1234,257.8468,258.1135,1585.0
2025-01-31 11:20:00,261.19,261.28,261.0,261.05,4272.0,258.0542,258.1432,257.8665,257.9159,4272.0
2025-01-31 11:25:00,261.0,261.05,260.82,261.0,4283.0,257.8665,257.9159,257.6887,257.8665,4283.0
2025-01-31 11:30:00,260.98,261.09,260.93,261.0,2158.0,257.8468,257.9554,257.7974,257.8665,2158.0
2025-01-31 11:35:00,261.0,261.34,260.99,261.34,4029.0,257.8665,258.2024,257.8566,258.2024,4029.0
2025-01-31 11:40:00,261.39,261.76,261.31,261.53,5105.0,258.2518,258.6174,258.1728,258.3902,5105.0
2025-01-31 11:45:00,261.47,261.47,261.04,261.04,1902.0,258.3309,258.3309,257.906,257.906,1902.0
2025-01-31 11:50:00,261.15,261.15,260.8,260.87,1953.0,258.0147,258.0147,257.6689,257.7381,1953.0
2025-01-31 11:55:00,260.93,261.17,260.89,261.11,1400.0,257.7974,258.0345,257.7578,257.9752,1400.0
2025-01-31 12:00:00,261.12,261.24,260.96,260.98,3763.0,257.9851,258.1036,257.827,257.8468,3763.0
2025-01-31 12:05:00,260.93,261.06,260.73,260.78,5274.0,257.7974,257.9258,257.5998,257.6492,5274.0
2025-01-31 12:10:00,260.67,260.83,260.67,260.73,1159.0,257.5405,257.6986,257.5405,257.5998,1159.0
2025-01-31 12:15:00,260.78,261.19,260.78,261.19,1838.0,257.6492,258.0542,257.6492,258.0542,1838.0
2025-01-31 12:20:00,261.09,261.41,261.09,261.39,1759.0,257.9554,258.2716,257.9554,258.2518,1759.0
2025-01-31 12:25:00,261.37,261.45,261.3,261.45,2237.0,258.2321,258.3111,258.1629,258.3111,2237.0
2025-01-31 12:30:00,261.48,261.7,261.48,261.48,4024.0,258.3408,258.5581,258.3408,258.3408,4024.0
2025-01-31 12:35:00,261.77,261.77,261.77,261.77,111.0,258.6273,258.6273,258.6273,258.6273,111.0
2025-01-31 12:40:00,261.9,261.9,261.79,261.88,485.0,258.7557,258.7557,258.647,258.736,485.0
2025-01-31 12:45:00,261.72,261.76,261.63,261.76,2478.0,258.5779,258.6174,258.489,258.6174,2478.0
2025-01-31 12:50:00,261.63,261.81,261.55,261.71,3812.0,258.489,258.6668,258.4099,258.568,3812.0
2025-01-31 12:55:00,261.71,261.71,261.35,261.35,2365.0,258.568,258.568,258.2123,258.2123,2365.0
2025-01-31 13:00:00,261.4,261.74,261.4,261.74,615.0,258.2617,258.5976,258.2617,258.5976,615.0
2025-01-31 13:05:00,261.59,261.89,261.59,261.73,8230.0,258.4494,258.7458,258.4494,258.5878,8230.0
2025-01-31 13:10:00,261.76,261.9,261.7,261.7,3645.0,258.6174,258.7557,258.5581,258.5581,3645.0
2025-01-31 13:15:00,261.69,261.82,261.43,261.43,1599.0,258.5482,258.6767,258.2914,258.2914,1599.0
2025-01-31 13:20:00,261.34,261.36,260.77,260.78,2626.0,258.2024,258.2222,257.6393,257.6492,2626.0
2025-01-31 13:25:00,260.66,260.73,260.47,260.52,1764.0,257.5306,257.5998,257.3429,257.3923,1764.0
2025-01-31 13:30:00,260.39,260.39,259.44,259.44,7467.0,257.2638,257.2638,256.3252,256.3252,7467.0
2025-01-31 13:35:00,259.44,259.69,259.27,259.67,4960.0,256.3252,256.5722,256.1573,256.5525,4960.0
2025-01-31 13:40:00,259.74,259.94,259.64,259.91,2439.0,256.6216,256.8192,256.5228,256.7896,2439.0
2025-01-31 13:45:00,259.97,260.01,259.77,259.84,1523.0,256.8489,256.8884,256.6513,256.7204,1523.0
2025-01-31 13:50:00,260.05,260.06,259.71,259.84,2860.0,256.9279,256.9378,256.592,256.7204,2860.0
2025-01-31 13:55:00,259.72,259.81,259.32,259.36,2138.0,256.6019,256.6908,256.2067,256.2462,2138.0
2025-01-31 14:00:00,259.31,259.55,259.23,259.26,2094.0,256.1968,256.4339,256.1178,256.1474,2094.0
2025-01-31 14:05:00,259.13,259.13,258.84,258.92,1778.0,256.019,256.019,255.7324,255.8115,1778.0
2025-01-31 14:10:00,258.91,259.21,258.78,259.15,1347.0,255.8016,256.098,255.6732,256.0387,1347.0
2025-01-31 14:15:00,259.4,259.4,259.11,259.11,1963.0,256.2857,256.2857,255.9992,255.9992,1963.0
2025-01-31 14:20:00,259.19,259.56,259.17,259.56,2256.0,256.0782,256.4438,256.0585,256.4438,2256.0
2025-01-31 14:25:00,259.44,259.83,259.44,259.83,2039.0,256.3252,256.7106,256.3252,256.7106,2039.0
2025-01-31 14:30:00,259.81,259.94,259.74,259.88,1011.0,256.6908,256.8192,256.6216,256.76,1011.0
2025-01-31 14:35:00,259.86,259.86,259.47,259.47,2272.0,256.7402,256.7402,256.3549,256.3549,2272.0
2025-01-31 14:40:00,259.57,259.58,259.08,259.09,1858.0,256.4537,256.4636,255.9696,255.9794,1858.0
2025-01-31 14:45:00,258.95,259.49,258.9,259.49,3137.0,255.8411,256.3746,255.7917,256.3746,3137.0
2025-01-31 14:50:00,259.4,259.61,259.33,259.61,3959.0,256.2857,256.4932,256.2166,256.4932,3959.0
2025-01-31 14:55:00,259.61,259.77,259.52,259.69,4076.0,256.4932,256.6513,256.4043,256.5722,4076.0
2025-01-31 15:00:00,259.54,259.54,259.1,259.1,3048.0,256.424,256.424,255.9893,255.9893,3048.0
2025-01-31 15:05:00,259.23,259.28,258.99,259.09,1750.0,256.1178,256.1672,255.8806,255.9794,1750.0
2025-01-31 15:10:00,258.93,259.33,258.92,259.32,2338.0,255.8214,256.2166,255.8115,256.2067,2338.0
2025-01-31 15:15:00,259.33,259.53,258.99,259.47,7024.0,256.2166,256.4142,255.8806,256.3549,7024.0
2025-01-31 15:20:00,259.47,259.91,259.45,259.91,8624.0,256.3549,256.7896,256.3351,256.7896,8624.0
2025-01-31 15:25:00,260.03,260.03,259.45,259.5,7371.0,256.9082,256.9082,256.3351,256.3845,7371.0
2025-01-31 15:30:00,259.74,259.88,259.48,259.72,6419.0,256.6216,256.76,256.3648,256.6019,6419.0
2025-01-31 15:35:00,259.71,259.73,259.61,259.69,1525.0,256.592,256.6118,256.4932,256.5722,1525.0
2025-01-31 15:40:00,259.63,259.87,259.46,259.63,8424.0,256.513,256.7501,256.345,256.513,8424.0
2025-01-31 15:45:00,259.65,259.95,259.64,259.88,10159.0,256.5327,256.8291,256.5228,256.76,10159.0
2025-01-31 15:50:00,260.01,260.12,259.31,259.31,18569.0,256.8884,256.9971,256.1968,256.1968,18569.0
2025-01-31 15:55:00,259.31,259.53,258.9,259.16,63502.0,256.1968,256.4142,255.7917,256.0486,63502.0
2025-02-03 09:30:00,255.5,256.71,255.15,255.48,16700.0,252.4325,253.628,252.0868,252.4128,16700.0
2025-02-03 09:35:00,255.53,255.53,253.8,253.98,2105.0,252.4622,252.4622,250.753,250.9308,2105.0
2025-02-03 09:40:00,253.88,254.35,253.38,253.38,4186.0,250.832,251.2964,250.338,250.338,4186.0
2025-02-03 09:45:00,253.43,254.15,252.85,252.85,7966.0,250.3874,251.0988,249.8144,249.8144,7966.0
2025-02-03 09:50:00,252.85,253.59,252.48,252.57,5696.0,249.8144,250.5455,249.4488,249.5377,5696.0
2025-02-03 09:55:00,252.57,252.96,252.07,252.37,11631.0,249.5377,249.923,249.0437,249.3401,11631.0
2025-02-03 10:00:00,251.99,253.5,251.99,252.83,29317.0,248.9647,250.4566,248.9647,249.7946,29317.0
2025-02-03 10:05:00,253.25,253.35,252.9,253.23,3464.0,250.2096,250.3084,249.8638,250.1898,3464.0
2025-02-03 10:10:00,253.23,253.51,253.03,253.25,9012.0,250.1898,250.4664,249.9922,250.2096,9012.0
2025-02-03 10:15:00,253.19,253.55,252.74,252.93,8527.0,250.1503,250.506,249.7057,249.8934,8527.0
2025-02-03 10:20:00,252.93,254.48,252.76,254.48,7865.0,249.8934,251.4248,249.7254,251.4248,7865.0
2025-02-03 10:25:00,254.56,255.55,254.26,255.55,5415.0,251.5038,252.4819,251.2074,252.4819,5415.0
2025-02-03 10:30:00,255.46,256.42,255.37,255.93,19373.0,252.393,253.3415,252.3041,252.8574,19373.0
2025-02-03 10:35:00,256.19,256.5,255.69,256.1,3558.0,253.1143,253.4205,252.6203,253.0253,3558.0
2025-02-03 10:40:00,256.28,257.26,255.84,256.73,5295.0,253.2032,254.1714,252.7685,253.6478,5295.0
2025-02-03 10:45:00,256.73,256.76,255.92,255.95,2938.0,253.6478,253.6774,252.8475,252.8771,2938.0
2025-02-03 10:50:00,256.17,256.59,255.99,255.99,4535.0,253.0945,253.5095,252.9167,252.9167,4535.0
2025-02-03 10:55:00,256.43,256.62,256.32,256.43,4942.0,253.3514,253.5391,253.2427,253.3514,4942.0
2025-02-03 11:00:00,256.43,256.97,256.02,256.31,4809.0,253.3514,253.8849,252.9463,253.2328,4809.0
2025-02-03 11:05:00,256.25,256.43,255.9,256.25,4840.0,253.1735,253.3514,252.8277,253.1735,4840.0
2025-02-03 11:10:00,256.25,256.97,256.25,256.75,6406.0,253.1735,253.8849,253.1735,253.6675,6406.0
2025-02-03 11:15:00,256.63,256.87,256.23,256.87,3910.0,253.549,253.7861,253.1538,253.7861,3910.0
2025-02-03 11:20:00,256.69,256.88,256.66,256.82,4003.0,253.6083,253.796,253.5786,253.7367,4003.0
2025-02-03 11:25:00,256.79,256.94,256.69,256.86,11083.0,253.7071,253.8553,253.6083,253.7762,11083.0
2025-02-03 11:30:00,256.85,257.16,256.76,257.06,5829.0,253.7663,254.0726,253.6774,253.9738,5829.0
2025-02-03 11:35:00,257.06,257.41,257.06,257.41,1387.0,253.9738,254.3196,253.9738,254.3196,1387.0
2025-02-03 11:40:00,257.43,257.45,256.91,257.21,8551.0,254.3394,254.3591,253.8256,254.122,8551.0
2025-02-03 11:45:00,257.08,257.08,256.71,256.81,4142.0,253.9936,253.9936,253.628,253.7268,4142.0
2025-02-03 11:50:00,256.85,257.06,256.38,256.44,3843.0,253.7663,253.9738,253.302,253.3613,3843.0
2025-02-03 11:55:00,256.4,256.4,256.0,256.28,3123.0,253.3217,253.3217,252.9265,253.2032,3123.0
2025-02-03 12:00:00,256.09,256.29,255.73,255.81,6215.0,253.0155,253.2131,252.6598,252.7388,6215.0
2025-02-03 12:05:00,255.82,255.86,255.71,255.72,1365.0,252.7487,252.7882,252.64,252.6499,1365.0
2025-02-03 12:10:00,255.84,255.86,255.58,255.66,5603.0,252.7685,252.7882,252.5116,252.5906,5603.0
2025-02-03 12:15:00,255.52,255.63,255.36,255.63,2365.0,252.4523,252.561,252.2942,252.561,2365.0
2025-02-03 12:20:00,255.63,256.3,255.63,256.3,4093.0,252.561,253.2229,252.561,253.2229,4093.0
2025-02-03 12:25:00,256.34,256.47,256.02,256.02,4329.0,253.2625,253.3909,252.9463,252.9463,4329.0
2025-02-03 12:30:00,256.0,256.0,255.54,255.61,3303.0,252.9265,252.9265,252.4721,252.5412,3303.0
2025-02-03 12:35:00,255.55,255.77,255.48,255.56,3242.0,252.4819,252.6993,252.4128,252.4918,3242.0
2025-02-03 12:40:00,255.56,255.78,255.43,255.66,3933.0,252.4918,252.7092,252.3634,252.5906,3933.0
2025-02-03 12:45:00,255.64,255.66,255.45,255.49,3478.0,252.5709,252.5906,252.3831,252.4227,3478.0
2025-02-03 12:50:00,255.48,256.07,255.48,256.0,3459.0,252.4128,252.9957,252.4128,252.9265,3459.0
2025-02-03 12:55:00,255.81,255.84,255.49,255.8,4129.0,252.7388,252.7685,252.4227,252.7289,4129.0
2025-02-03 13:00:00,255.75,255.75,255.25,255.63,1878.0,252.6795,252.6795,252.1855,252.561,1878.0
2025-02-03 13:05:00,255.77,256.02,255.66,255.74,1753.0,252.6993,252.9463,252.5906,252.6697,1753.0
2025-02-03 13:10:00,255.6,256.0,255.45,256.0,4594.0,252.5313,252.9265,252.3831,252.9265,4594.0
2025-02-03 13:15:00,256.19,256.56,256.05,256.29,30700.0,253.1143,253.4798,252.9759,253.2131,30700.0
2025-02-03 13:20:00,256.15,256.23,255.85,256.04,4599.0,253.0747,253.1538,252.7783,252.9661,4599.0
2025-02-03 13:25:00,256.12,256.26,256.03,256.1,2406.0,253.0451,253.1834,252.9562,253.0253,2406.0
2025-02-03 13:30:00,255.92,256.29,255.9,256.26,3930.0,252.8475,253.2131,252.8277,253.1834,3930.0
2025-02-03 13:35:00,256.2,256.42,256.1,256.27,3011.0,253.1241,253.3415,253.0253,253.1933,3011.0
2025-02-03 13:40:00,256.28,256.32,256.07,256.18,2750.0,253.2032,253.2427,252.9957,253.1044,2750.0
2025-02-03 13:45:00,256.29,256.45,256.13,256.14,3819.0,253.2131,253.3711,253.055,253.0649,3819.0
2025-02-03 13:50:00,256.22,256.36,256.19,256.3,2203.0,253.1439,253.2822,253.1143,253.2229,2203.0
2025-02-03 13:55:00,256.3,256.48,256.2,256.34,6265.0,253.2229,253.4008,253.1241,253.2625,6265.0
2025-02-03 14:00:00,256.41,256.51,256.27,256.34,2622.0,253.3316,253.4304,253.1933,253.2625,2622.0
2025-02-03 14:05:00,256.36,256.38,256.09,256.17,5168.0,253.2822,253.302,253.0155,253.0945,5168.0
2025-02-03 14:10:00,256.06,256.59,256.06,256.53,3410.0,252.9858,253.5095,252.9858,253.4502,3410.0
2025-02-03 14:15:00,256.53,256.69,256.48,256.56,4009.0,253.4502,253.6083,253.4008,253.4798,4009.0
2025-02-03 14:20:00,256.55,256.78,256.49,256.66,4135.0,253.4699,253.6972,253.4107,253.5786,4135.0
2025-02-03 14:25:00,256.63,256.72,256.26,256.29,3821.0,253.549,253.6379,253.1834,253.2131,3821.0
2025-02-03 14:30:00,256.43,256.43,256.3,256.31,2704.0,253.3514,253.3514,253.2229,253.2328,2704.0
2025-02-03 14:35:00,256.31,256.34,256.01,256.11,5897.0,253.2328,253.2625,252.9364,253.0352,5897.0
2025-02-03 14:40:00,256.03,256.37,255.95,256.37,7717.0,252.9562,253.2921,252.8771,253.2921,7717.0
2025-02-03 14:45:00,256.31,256.59,256.31,256.48,1400.0,253.2328,253.5095,253.2328,253.4008,1400.0
2025-02-03 14:50:00,256.56,256.92,256.56,256.84,10063.0,253.4798,253.8355,253.4798,253.7565,10063.0
2025-02-03 14:55:00,256.8,256.82,256.54,256.72,6557.0,253.7169,253.7367,253.4601,253.6379,6557.0
2025-02-03 15:00:00,256.69,256.77,256.52,256.66,3494.0,253.6083,253.6873,253.4403,253.5786,3494.0
2025-02-03 15:05:00,256.66,256.66,256.46,256.53,8864.0,253.5786,253.5786,253.381,253.4502,8864.0
2025-02-03 15:10:00,256.54,256.54,256.28,256.28,4144.0,253.4601,253.4601,253.2032,253.2032,4144.0
2025-02-03 15:15:00,256.28,256.32,256.04,256.04,11157.0,253.2032,253.2427,252.9661,252.9661,11157.0
2025-02-03 15:20:00,256.14,256.14,255.89,256.01,6632.0,253.0649,253.0649,252.8179,252.9364,6632.0
2025-02-03 15:25:00,255.9,255.9,255.31,255.31,8923.0,252.8277,252.8277,252.2448,252.2448,8923.0
2025-02-03 15:30:00,255.34,255.65,255.26,255.59,7885.0,252.2745,252.5807,252.1954,252.5215,7885.0
2025-02-03 15:35:00,255.57,255.85,255.44,255.71,7750.0,252.5017,252.7783,252.3733,252.64,7750.0
2025-02-03 15:40:00,255.84,256.18,255.8,255.95,8304.0,252.7685,253.1044,252.7289,252.8771,8304.0
2025-02-03 15:45:00,255.95,256.25,255.85,256.22,7792.0,252.8771,253.1735,252.7783,253.1439,7792.0
2025-02-03 15:50:00,256.26,256.52,255.77,255.78,17459.0,253.1834,253.4403,252.6993,252.7092,17459.0
2025-02-03 15:55:00,255.83,255.94,255.2,255.47,86896.0,252.7586,252.8673,252.1361,252.4029,86896.0
2025-02-04 09:30:00,255.5,256.44,254.75,256.34,22880.0,252.4325,253.3613,251.6916,253.2625,22880.0
2025-02-04 09:35:00,256.34,256.52,255.71,256.11,6559.0,253.2625,253.4403,252.64,253.0352,6559.0
2025-02-04 09:40:00,256.12,256.21,255.92,256.13,3023.0,253.0451,253.134,252.8475,253.055,3023.0
2025-02-04 09:45:00,256.03,256.49,255.59,255.59,7187.0,252.9562,253.4107,252.5215,252.5215,7187.0
2025-02-04 09:50:00,255.45,255.73,255.13,255.5,3890.0,252.3831,252.6598,252.067,252.4325,3890.0
2025-02-04 09:55:00,255.17,255.17,254.47,254.77,11402.0,252.1065,252.1065,251.4149,251.7113,11402.0
2025-02-04 10:00:00,254.93,255.19,254.66,254.7,6195.0,251.8694,252.1263,251.6026,251.6422,6195.0
2025-02-04 10:05:00,254.83,254.99,254.7,254.98,5945.0,251.7706,251.9287,251.6422,251.9188,5945.0
2025-02-04 10:10:00,254.83,255.19,254.71,255.18,9830.0,251.7706,252.1263,251.652,252.1164,9830.0
2025-02-04 10:15:00,255.18,255.31,254.47,254.47,9299.0,252.1164,252.2448,251.4149,251.4149,9299.0
2025-02-04 10:20:00,254.4,254.95,254.4,254.69,4047.0,251.3458,251.8892,251.3458,251.6323,4047.0
2025-02-04 10:25:00,254.92,254.92,254.49,254.68,2752.0,251.8595,251.8595,251.4347,251.6224,2752.0
2025-02-04 10:30:00,254.69,254.72,254.34,254.34,4626.0,251.6323,251.6619,251.2865,251.2865,4626.0
2025-02-04 10:35:00,254.46,254.52,254.19,254.32,2070.0,251.405,251.4643,251.1383,251.2667,2070.0
2025-02-04 10:40:00,254.43,254.71,254.25,254.25,2073.0,251.3754,251.652,251.1976,251.1976,2073.0
2025-02-04 10:45:00,254.46,254.47,254.16,254.41,6441.0,251.405,251.4149,251.1086,251.3556,6441.0
2025-02-04 10:50:00,254.42,254.56,254.07,254.43,3270.0,251.3655,251.5038,251.0197,251.3754,3270.0
2025-02-04 10:55:00,254.56,254.74,254.12,254.16,7445.0,251.5038,251.6817,251.0691,251.1086,7445.0
2025-02-04 11:00:00,254.24,255.1,254.23,255.06,5224.0,251.1877,252.0374,251.1778,251.9978,5224.0
2025-02-04 11:05:00,255.07,255.28,254.96,255.18,4508.0,252.0077,252.2152,251.899,252.1164,4508.0
2025-02-04 11:10:00,255.19,255.28,254.88,255.11,6035.0,252.1263,252.2152,251.82,252.0472,6035.0
2025-02-04 11:15:00,255.17,255.4,255.14,255.23,2600.0,252.1065,252.3337,252.0769,252.1658,2600.0
2025-02-04 11:20:00,255.31,255.71,255.26,255.5,4871.0,252.2448,252.64,252.1954,252.4325,4871.0
2025-02-04 11:25:00,255.71,255.81,255.53,255.81,5503.0,252.64,252.7388,252.4622,252.7388,5503.0
2025-02-04 11:30:00,255.72,256.03,255.71,255.97,3988.0,252.6499,252.9562,252.64,252.8969,3988.0
2025-02-04 11:35:00,255.9,255.98,255.8,255.86,5394.0,252.8277,252.9068,252.7289,252.7882,5394.0
2025-02-04 11:40:00,255.88,255.9,255.77,255.86,4267.0,252.808,252.8277,252.6993,252.7882,4267.0
2025-02-04 11:45:00,255.81,255.82,255.37,255.46,5596.0,252.7388,252.7487,252.3041,252.393,5596.0
2025-02-04 11:50:00,255.46,255.57,255.23,255.57,2915.0,252.393,252.5017,252.1658,252.5017,2915.0
2025-02-04 11:55:00,255.49,255.7,255.38,255.7,3319.0,252.4227,252.6301,252.314,252.6301,3319.0
2025-02-04 12:00:00,255.75,255.78,255.49,255.59,4226.0,252.6795,252.7092,252.4227,252.5215,4226.0
2025-02-04 12:05:00,255.69,255.84,255.59,255.74,2485.0,252.6203,252.7685,252.5215,252.6697,2485.0
2025-02-04 12:10:00,255.84,255.86,255.73,255.75,2065.0,252.7685,252.7882,252.6598,252.6795,2065.0
2025-02-04 12:15:00,255.63,255.68,255.27,255.48,5123.0,252.561,252.6104,252.2053,252.4128,5123.0
2025-02-04 12:20:00,255.36,255.49,255.28,255.49,1785.0,252.2942,252.4227,252.2152,252.4227,1785.0
2025-02-04 12:25:00,255.45,255.47,255.26,255.28,1843.0,252.3831,252.4029,252.1954,252.2152,1843.0
2025-02-04 12:30:00,255.37,255.38,254.96,255.23,6284.0,252.3041,252.314,251.899,252.1658,6284.0
2025-02-04 12:35:00,255.26,255.38,255.26,255.36,1720.0,252.1954,252.314,252.1954,252.2942,1720.0
2025-02-04 12:40:00,255.28,255.67,255.28,255.67,4715.0,252.2152,252.6005,252.2152,252.6005,4715.0
2025-02-04 12:45:00,255.61,255.73,255.48,255.49,5432.0,252.5412,252.6598,252.4128,252.4227,5432.0
2025-02-04 12:50:00,255.56,255.72,255.4,255.72,3675.0,252.4918,252.6499,252.3337,252.6499,3675.0
2025-02-04 12:55:00,255.67,255.98,255.63,255.97,3590.0,252.6005,252.9068,252.561,252.8969,3590.0
2025-02-04 13:00:00,255.98,256.08,255.71,255.75,11392.0,252.9068,253.0056,252.64,252.6795,11392.0
2025-02-04 13:05:00,255.66,255.76,255.57,255.73,4993.0,252.5906,252.6894,252.5017,252.6598,4993.0
2025-02-04 13:10:00,255.7,255.79,255.54,255.71,22156.0,252.6301,252.7191,252.4721,252.64,22156.0
2025-02-04 13:15:00,255.71,255.76,255.38,255.54,4024.0,252.64,252.6894,252.314,252.4721,4024.0
2025-02-04 13:20:00,255.38,255.42,255.28,255.42,3052.0,252.314,252.3535,252.2152,252.3535,3052.0
2025-02-04 13:25:00,255.42,255.48,255.22,255.22,5202.0,252.3535,252.4128,252.1559,252.1559,5202.0
2025-02-04 13:30:00,255.34,255.34,255.22,255.31,2640.0,252.2745,252.2745,252.1559,252.2448,2640.0
2025-02-04 13:35:00,255.27,255.3,254.92,254.96,5001.0,252.2053,252.2349,251.8595,251.899,5001.0
2025-02-04 13:40:00,254.94,255.01,254.88,254.93,3309.0,251.8793,251.9484,251.82,251.8694,3309.0
2025-02-04 13:45:00,254.93,254.93,254.8,254.91,2008.0,251.8694,251.8694,251.741,251.8496,2008.0
2025-02-04 13:50:00,254.94,255.16,254.93,255.09,8829.0,251.8793,252.0966,251.8694,252.0275,8829.0
2025-02-04 13:55:00,255.13,255.14,255.06,255.06,4478.0,252.067,252.0769,251.9978,251.9978,4478.0
2025-02-04 14:00:00,255.06,255.06,254.96,255.04,5708.0,251.9978,251.9978,251.899,251.9781,5708.0
2025-02-04 14:05:00,254.98,255.38,254.97,255.32,4236.0,251.9188,252.314,251.9089,252.2547,4236.0
2025-02-04 14:10:00,255.38,255.54,255.33,255.33,6519.0,252.314,252.4721,252.2646,252.2646,6519.0
2025-02-04 14:15:00,255.38,255.41,255.27,255.39,6982.0,252.314,252.3436,252.2053,252.3239,6982.0
2025-02-04 14:20:00,255.36,255.54,255.36,255.5,6485.0,252.2942,252.4721,252.2942,252.4325,6485.0
2025-02-04 14:25:00,255.5,255.57,255.44,255.51,3034.0,252.4325,252.5017,252.3733,252.4424,3034.0
2025-02-04 14:30:00,255.51,255.53,255.3,255.43,9774.0,252.4424,252.4622,252.2349,252.3634,9774.0
2025-02-04 14:35:00,255.44,255.52,255.36,255.37,2145.0,252.3733,252.4523,252.2942,252.3041,2145.0
2025-02-04 14:40:00,255.34,255.83,255.3,255.6,8582.0,252.2745,252.7586,252.2349,252.5313,8582.0
2025-02-04 14:45:00,255.63,255.75,255.62,255.66,3232.0,252.561,252.6795,252.5511,252.5906,3232.0
2025-02-04 14:50:00,255.73,255.83,255.67,255.77,2662.0,252.6598,252.7586,252.6005,252.6993,2662.0
2025-02-04 14:55:00,255.85,255.93,255.52,255.75,12644.0,252.7783,252.8574,252.4523,252.6795,12644.0
2025-02-04 15:00:00,255.63,255.69,255.45,255.63,6873.0,252.561,252.6203,252.3831,252.561,6873.0
2025-02-04 15:05:00,255.58,255.78,255.42,255.52,5930.0,252.5116,252.7092,252.3535,252.4523,5930.0
2025-02-04 15:10:00,255.49,255.62,255.42,255.49,5739.0,252.4227,252.5511,252.3535,252.4227,5739.0
2025-02-04 15:15:00,255.55,255.62,255.31,255.48,11688.0,252.4819,252.5511,252.2448,252.4128,11688.0
2025-02-04 15:20:00,255.44,255.58,255.29,255.5,13768.0,252.3733,252.5116,252.2251,252.4325,13768.0
2025-02-04 15:25:00,255.56,255.68,255.49,255.6,9186.0,252.4918,252.6104,252.4227,252.5313,9186.0
2025-02-04 15:30:00,255.62,256.05,255.59,255.94,47568.0,252.5511,252.9759,252.5215,252.8673,47568.0
2025-02-04 15:35:00,255.93,256.1,255.87,255.95,17138.0,252.8574,253.0253,252.7981,252.8771,17138.0
2025-02-04 15:40:00,256.0,256.03,255.29,255.33,20849.0,252.9265,252.9562,252.2251,252.2646,20849.0
2025-02-04 15:45:00,255.34,255.41,254.93,254.93,20128.0,252.2745,252.3436,251.8694,251.8694,20128.0
2025-02-04 15:50:00,254.89,255.1,254.53,254.68,36981.0,251.8299,252.0374,251.4742,251.6224,36981.0
2025-02-04 15:55:00,254.69,254.9,254.46,254.56,97274.0,251.6323,251.8398,251.405,251.5038,97274.0
2025-02-05 09:30:00,248.0,252.0,244.69,250.68,101012.0,245.0226,248.9746,241.7523,247.6704,101012.0
2025-02-05 09:35:00,251.12,253.38,250.39,253.38,23292.0,248.1051,250.338,247.3839,250.338,23292.0
2025-02-05 09:40:00,253.07,253.23,250.36,250.6,40496.0,250.0317,250.1898,247.3543,247.5914,40496.0
2025-02-05 09:45:00,250.6,251.04,249.9,250.59,26416.0,247.5914,248.0261,246.8998,247.5815,26416.0
2025-02-05 09:50:00,250.6,251.87,250.55,251.63,25615.0,247.5914,248.8461,247.542,248.609,25615.0
2025-02-05 09:55:00,251.85,251.89,251.35,251.78,12749.0,248.8264,248.8659,248.3324,248.7572,12749.0
2025-02-05 10:00:00,251.99,251.99,249.84,249.93,22314.0,248.9647,248.9647,246.8405,246.9294,22314.0
2025-02-05 10:05:00,249.94,250.62,249.93,250.44,11414.0,246.9393,247.6111,246.9294,247.4333,11414.0
2025-02-05 10:10:00,250.44,250.46,249.82,250.04,11671.0,247.4333,247.4531,246.8207,247.0381,11671.0
2025-02-05 10:15:00,250.08,250.4,249.81,250.03,38770.0,247.0776,247.3938,246.8109,247.0282,38770.0
2025-02-05 10:20:00,249.95,249.98,247.54,247.7,58526.0,246.9492,246.9788,244.5681,244.7262,58526.0
2025-02-05 10:25:00,247.78,248.83,247.78,248.52,34491.0,244.8052,245.8426,244.8052,245.5363,34491.0
2025-02-05 10:30:00,248.83,250.0,248.66,249.66,25202.0,245.8426,246.9986,245.6747,246.6627,25202.0
2025-02-05 10:35:00,249.5,249.73,248.57,248.65,6709.0,246.5046,246.7318,245.5857,245.6648,6709.0
2025-02-05 10:40:00,248.74,248.9,248.4,248.55,7865.0,245.7537,245.9118,245.4178,245.566,7865.0
2025-02-05 10:45:00,248.69,248.91,248.24,248.59,36971.0,245.7043,245.9217,245.2597,245.6055,36971.0
2025-02-05 10:50:00,248.7,249.25,248.49,248.94,15273.0,245.7142,246.2576,245.5067,245.9513,15273.0
2025-02-05 10:55:00,248.84,249.83,248.79,249.59,18755.0,245.8525,246.8306,245.8031,246.5935,18755.0
2025-02-05 11:00:00,249.59,250.69,249.59,250.24,15178.0,246.5935,247.6803,246.5935,247.2357,15178.0
2025-02-05 11:05:00,250.24,250.8,249.89,249.89,7178.0,247.2357,247.789,246.8899,246.8899,7178.0
2025-02-05 11:10:00,250.06,250.06,249.61,250.0,29618.0,247.0579,247.0579,246.6133,246.9986,29618.0
2025-02-05 11:15:00,250.01,250.41,249.83,250.41,3870.0,247.0085,247.4037,246.8306,247.4037,3870.0
2025-02-05 11:20:00,250.41,250.61,250.16,250.36,7111.0,247.4037,247.6013,247.1567,247.3543,7111.0
2025-02-05 11:25:00,250.32,251.12,250.3,251.12,6488.0,247.3147,248.1051,247.295,248.1051,6488.0
2025-02-05 11:30:00,251.37,252.14,251.25,252.14,14110.0,248.3521,249.1129,248.2336,249.1129,14110.0
2025-02-05 11:35:00,252.15,252.15,251.68,252.09,5510.0,249.1228,249.1228,248.6584,249.0635,5510.0
2025-02-05 11:40:00,251.95,252.67,251.95,252.67,2391.0,248.9252,249.6365,248.9252,249.6365,2391.0
2025-02-05 11:45:00,252.68,252.87,251.85,251.85,8665.0,249.6464,249.8341,248.8264,248.8264,8665.0
2025-02-05 11:50:00,251.75,252.73,251.75,252.72,7906.0,248.7276,249.6958,248.7276,249.6859,7906.0
2025-02-05 11:55:00,252.78,252.82,252.59,252.79,1266.0,249.7452,249.7847,249.5575,249.7551,1266.0
2025-02-05 12:00:00,252.82,253.27,252.63,252.87,7722.0,249.7847,250.2293,249.597,249.8341,7722.0
2025-02-05 12:05:00,252.84,253.35,252.62,253.35,7176.0,249.8045,250.3084,249.5871,250.3084,7176.0
2025-02-05 12:10:00,253.57,253.57,252.89,253.0,7553.0,250.5257,250.5257,249.8539,249.9626,7553.0
2025-02-05 12:15:00,253.0,253.11,252.93,252.96,2895.0,249.9626,250.0712,249.8934,249.923,2895.0
2025-02-05 12:20:00,252.97,252.98,252.47,252.64,5344.0,249.9329,249.9428,249.4389,249.6069,5344.0
2025-02-05 12:25:00,252.7,252.7,252.14,252.22,3623.0,249.6662,249.6662,249.1129,249.1919,3623.0
2025-02-05 12:30:00,252.23,252.65,252.12,252.12,6451.0,249.2018,249.6168,249.0931,249.0931,6451.0
2025-02-05 12:35:00,252.25,252.63,252.24,252.52,5540.0,249.2216,249.597,249.2117,249.4883,5540.0
2025-02-05 12:40:00,252.39,252.4,252.0,252.03,8551.0,249.3599,249.3698,248.9746,249.0042,8551.0
2025-02-05 12:45:00,252.0,252.78,252.0,252.78,5130.0,248.9746,249.7452,248.9746,249.7452,5130.0
2025-02-05 12:50:00,252.65,252.77,252.22,252.24,4743.0,249.6168,249.7353,249.1919,249.2117,4743.0
2025-02-05 12:55:00,252.42,252.42,252.22,252.34,3126.0,249.3895,249.3895,249.1919,249.3105,3126.0
2025-02-05 13:00:00,252.35,252.83,252.35,252.83,2559.0,249.3204,249.7946,249.3204,249.7946,2559.0
2025-02-05 13:05:00,252.75,252.8,252.5,252.5,3312.0,249.7156,249.765,249.4686,249.4686,3312.0
2025-02-05 13:10:00,252.59,252.61,252.51,252.52,1874.0,249.5575,249.5772,249.4784,249.4883,1874.0
2025-02-05 13:15:00,252.63,252.63,252.19,252.33,6641.0,249.597,249.597,249.1623,249.3006,6641.0
2025-02-05 13:20:00,252.27,252.3,252.02,252.16,4016.0,249.2413,249.271,248.9943,249.1326,4016.0
2025-02-05 13:25:00,252.29,252.78,252.29,252.64,9718.0,249.2611,249.7452,249.2611,249.6069,9718.0
2025-02-05 13:30:00,252.76,252.98,252.63,252.64,4116.0,249.7254,249.9428,249.597,249.6069,4116.0
2025-02-05 13:35:00,252.69,252.77,252.53,252.57,8172.0,249.6563,249.7353,249.4982,249.5377,8172.0
2025-02-05 13:40:00,252.56,253.15,252.53,253.15,4942.0,249.5278,250.1108,249.4982,250.1108,4942.0
2025-02-05 13:45:00,253.15,253.28,253.03,253.04,5107.0,250.1108,250.2392,249.9922,250.0021,5107.0
2025-02-05 13:50:00,253.03,253.36,252.95,253.33,4742.0,249.9922,250.3182,249.9132,250.2886,4742.0
2025-02-05 13:55:00,253.31,253.31,253.06,253.15,12645.0,250.2688,250.2688,250.0218,250.1108,12645.0
2025-02-05 14:00:00,253.17,253.79,253.17,253.68,4974.0,250.1305,250.7431,250.1305,250.6344,4974.0
2025-02-05 14:05:00,253.66,254.05,253.66,253.97,4769.0,250.6146,251.0,250.6146,250.9209,4769.0
2025-02-05 14:10:00,253.89,253.92,253.59,253.81,3785.0,250.8419,250.8715,250.5455,250.7628,3785.0
2025-02-05 14:15:00,253.82,253.93,253.77,253.83,2110.0,250.7727,250.8814,250.7233,250.7826,2110.0
2025-02-05 14:20:00,253.79,254.1,253.79,254.01,5106.0,250.7431,251.0494,250.7431,250.9604,5106.0
2025-02-05 14:25:00,254.03,254.05,253.37,253.53,10193.0,250.9802,251.0,250.3281,250.4862,10193.0
2025-02-05 14:30:00,253.53,253.64,253.29,253.64,14177.0,250.4862,250.5949,250.2491,250.5949,14177.0
2025-02-05 14:35:00,253.62,253.63,253.12,253.46,16635.0,250.5751,250.585,250.0811,250.417,16635.0
2025-02-05 14:40:00,253.49,253.49,253.14,253.3,6192.0,250.4467,250.4467,250.1009,250.259,6192.0
2025-02-05 14:45:00,253.29,253.59,253.11,253.59,17074.0,250.2491,250.5455,250.0712,250.5455,17074.0
2025-02-05 14:50:00,253.63,253.71,253.46,253.49,4249.0,250.585,250.664,250.417,250.4467,4249.0
2025-02-05 14:55:00,253.62,253.64,253.31,253.46,3410.0,250.5751,250.5949,250.2688,250.417,3410.0
2025-02-05 15:00:00,253.37,253.78,253.37,253.5,6394.0,250.3281,250.7332,250.3281,250.4566,6394.0
2025-02-05 15:05:00,253.57,254.07,253.54,254.07,4095.0,250.5257,251.0197,250.4961,251.0197,4095.0
2025-02-05 15:10:00,254.07,254.07,253.85,253.96,4462.0,251.0197,251.0197,250.8024,250.911,4462.0
2025-02-05 15:15:00,254.03,254.03,253.56,253.68,29195.0,250.9802,250.9802,250.5158,250.6344,29195.0
2025-02-05 15:20:00,253.68,254.06,253.56,253.92,20119.0,250.6344,251.0098,250.5158,250.8715,20119.0
2025-02-05 15:25:00,253.92,253.92,253.52,253.55,8459.0,250.8715,250.8715,250.4763,250.506,8459.0
2025-02-05 15:30:00,253.52,253.59,253.33,253.52,35194.0,250.4763,250.5455,250.2886,250.4763,35194.0
2025-02-05 15:35:00,253.61,253.61,253.01,253.46,11781.0,250.5652,250.5652,249.9724,250.417,11781.0
2025-02-05 15:40:00,253.43,253.59,253.24,253.24,11956.0,250.3874,250.5455,250.1997,250.1997,11956.0
2025-02-05 15:45:00,253.29,253.72,253.28,253.59,17187.0,250.2491,250.6739,250.2392,250.5455,17187.0
2025-02-05 15:50:00,253.6,254.11,253.6,253.77,35934.0,250.5554,251.0592,250.5554,250.7233,35934.0
2025-02-05 15:55:00,253.8,254.45,253.63,254.34,101826.0,250.753,251.3952,250.585,251.2865,101826.0
2025-02-06 09:30:00,255.31,255.31,248.47,250.18,29294.0,252.2448,252.2448,245.4869,247.1764,29294.0
2025-02-06 09:35:00,250.19,251.46,249.64,251.13,15630.0,247.1863,248.4411,246.6429,248.115,15630.0
2025-02-06 09:40:00,251.46,252.05,251.41,251.5,13014.0,248.4411,249.024,248.3917,248.4806,13014.0
2025-02-06 09:45:00,251.5,252.85,251.41,252.5,32000.0,248.4806,249.8144,248.3917,249.4686,32000.0
2025-02-06 09:50:00,252.5,252.5,251.77,252.44,4373.0,249.4686,249.4686,248.7473,249.4093,4373.0
2025-02-06 09:55:00,252.47,252.72,252.19,252.46,7567.0,249.4389,249.6859,249.1623,249.429,7567.0
2025-02-06 10:00:00,252.65,253.41,252.31,253.35,10532.0,249.6168,250.3676,249.2808,250.3084,10532.0
2025-02-06 10:05:00,253.35,253.64,253.3,253.34,6149.0,250.3084,250.5949,250.259,250.2985,6149.0
2025-02-06 10:10:00,253.52,254.01,253.52,253.84,25159.0,250.4763,250.9604,250.4763,250.7925,25159.0
2025-02-06 10:15:00,253.81,254.15,253.51,253.6,8707.0,250.7628,251.0988,250.4664,250.5554,8707.0
2025-02-06 10:20:00,253.55,253.67,252.9,252.9,4906.0,250.506,250.6245,249.8638,249.8638,4906.0
2025-02-06 10:25:00,253.16,253.47,252.92,253.07,5547.0,250.1206,250.4269,249.8835,250.0317,5547.0
2025-02-06 10:30:00,253.07,253.45,252.66,252.66,5211.0,250.0317,250.4072,249.6266,249.6266,5211.0
2025-02-06 10:35:00,252.74,252.99,252.52,252.82,3980.0,249.7057,249.9527,249.4883,249.7847,3980.0
2025-02-06 10:40:00,252.82,252.86,252.41,252.56,16102.0,249.7847,249.8242,249.3796,249.5278,16102.0
2025-02-06 10:45:00,252.56,252.56,252.23,252.56,5714.0,249.5278,249.5278,249.2018,249.5278,5714.0
2025-02-06 10:50:00,252.58,253.21,252.57,253.16,3726.0,249.5476,250.17,249.5377,250.1206,3726.0
2025-02-06 10:55:00,253.13,253.15,252.8,252.84,7107.0,250.091,250.1108,249.765,249.8045,7107.0
2025-02-06 11:00:00,252.87,253.11,252.74,252.81,5257.0,249.8341,250.0712,249.7057,249.7748,5257.0
2025-02-06 11:05:00,253.16,253.64,253.15,253.43,5522.0,250.1206,250.5949,250.1108,250.3874,5522.0
2025-02-06 11:10:00,253.43,253.8,253.42,253.8,6134.0,250.3874,250.753,250.3775,250.753,6134.0
2025-02-06 11:15:00,253.89,254.01,253.66,253.96,13348.0,250.8419,250.9604,250.6146,250.911,13348.0
2025-02-06 11:20:00,254.16,254.24,253.77,253.82,5587.0,251.1086,251.1877,250.7233,250.7727,5587.0
2025-02-06 11:25:00,253.76,254.21,253.72,254.02,4879.0,250.7134,251.158,250.6739,250.9703,4879.0
2025-02-06 11:30:00,254.02,254.26,253.84,254.14,4254.0,250.9703,251.2074,250.7925,251.0889,4254.0
2025-02-06 11:35:00,254.07,254.16,253.88,253.94,3762.0,251.0197,251.1086,250.832,250.8913,3762.0
2025-02-06 11:40:00,254.02,254.19,253.88,253.96,3808.0,250.9703,251.1383,250.832,250.911,3808.0
2025-02-06 11:45:00,254.02,254.05,253.76,253.97,3792.0,250.9703,251.0,250.7134,250.9209,3792.0
2025-02-06 11:50:00,254.03,254.14,254.03,254.07,2512.0,250.9802,251.0889,250.9802,251.0197,2512.0
2025-02-06 11:55:00,253.99,253.99,253.76,253.76,2082.0,250.9407,250.9407,250.7134,250.7134,2082.0
2025-02-06 12:00:00,253.74,253.98,253.74,253.91,3242.0,250.6937,250.9308,250.6937,250.8616,3242.0
2025-02-06 12:05:00,253.82,254.0,253.76,253.88,5080.0,250.7727,250.9506,250.7134,250.832,5080.0
2025-02-06 12:10:00,253.88,254.02,253.83,253.92,2818.0,250.832,250.9703,250.7826,250.8715,2818.0
2025-02-06 12:15:00,253.83,254.12,253.8,254.1,4222.0,250.7826,251.0691,250.753,251.0494,4222.0
2025-02-06 12:20:00,254.1,254.32,254.1,254.25,4743.0,251.0494,251.2667,251.0494,251.1976,4743.0
2025-02-06 12:25:00,254.14,254.22,253.78,253.8,6454.0,251.0889,251.1679,250.7332,250.753,6454.0
2025-02-06 12:30:00,253.88,253.89,253.87,253.88,1959.0,250.832,250.8419,250.8221,250.832,1959.0
2025-02-06 12:35:00,253.95,254.47,253.95,254.47,2302.0,250.9012,251.4149,250.9012,251.4149,2302.0
2025-02-06 12:40:00,254.45,254.51,254.29,254.29,4878.0,251.3952,251.4544,251.2371,251.2371,4878.0
2025-02-06 12:45:00,254.38,254.56,254.3,254.56,3218.0,251.326,251.5038,251.247,251.5038,3218.0
2025-02-06 12:50:00,254.7,254.78,254.66,254.66,511.0,251.6422,251.7212,251.6026,251.6026,511.0
2025-02-06 12:55:00,254.68,254.78,254.48,254.56,9194.0,251.6224,251.7212,251.4248,251.5038,9194.0
2025-02-06 13:00:00,254.48,254.48,254.15,254.15,3134.0,251.4248,251.4248,251.0988,251.0988,3134.0
2025-02-06 13:05:00,254.17,254.17,253.93,253.93,2872.0,251.1185,251.1185,250.8814,250.8814,2872.0
2025-02-06 13:10:00,253.99,254.26,253.98,254.26,4891.0,250.9407,251.2074,250.9308,251.2074,4891.0
2025-02-06 13:15:00,254.41,254.47,254.26,254.42,992.0,251.3556,251.4149,251.2074,251.3655,992.0
2025-02-06 13:20:00,254.42,254.5,254.18,254.37,4355.0,251.3655,251.4446,251.1284,251.3161,4355.0
2025-02-06 13:25:00,254.51,254.59,254.32,254.32,2025.0,251.4544,251.5335,251.2667,251.2667,2025.0
2025-02-06 13:30:00,254.31,254.42,254.25,254.32,5401.0,251.2568,251.3655,251.1976,251.2667,5401.0
2025-02-06 13:35:00,254.37,254.37,254.15,254.15,2609.0,251.3161,251.3161,251.0988,251.0988,2609.0
2025-02-06 13:40:00,254.07,254.33,253.97,253.97,9104.0,251.0197,251.2766,250.9209,250.9209,9104.0
2025-02-06 13:45:00,253.85,253.87,253.64,253.77,2654.0,250.8024,250.8221,250.5949,250.7233,2654.0
2025-02-06 13:50:00,253.75,254.04,253.75,253.81,3380.0,250.7036,250.9901,250.7036,250.7628,3380.0
2025-02-06 13:55:00,253.77,253.83,253.65,253.73,1366.0,250.7233,250.7826,250.6048,250.6838,1366.0
2025-02-06 14:00:00,253.73,254.07,253.64,253.88,3502.0,250.6838,251.0197,250.5949,250.832,3502.0
2025-02-06 14:05:00,253.95,254.21,253.94,254.05,1940.0,250.9012,251.158,250.8913,251.0,1940.0
2025-02-06 14:10:00,254.03,254.24,254.02,254.16,2067.0,250.9802,251.1877,250.9703,251.1086,2067.0
2025-02-06 14:15:00,254.16,254.24,253.97,253.97,4863.0,251.1086,251.1877,250.9209,250.9209,4863.0
2025-02-06 14:20:00,253.99,254.01,253.85,253.93,2440.0,250.9407,250.9604,250.8024,250.8814,2440.0
2025-02-06 14:25:00,253.95,253.95,253.76,253.76,2518.0,250.9012,250.9012,250.7134,250.7134,2518.0
2025-02-06 14:30:00,253.76,253.76,253.48,253.56,4916.0,250.7134,250.7134,250.4368,250.5158,4916.0
2025-02-06 14:35:00,253.55,253.7,253.51,253.7,3620.0,250.506,250.6542,250.4664,250.6542,3620.0
2025-02-06 14:40:00,253.69,253.69,253.35,253.42,3453.0,250.6443,250.6443,250.3084,250.3775,3453.0
2025-02-06 14:45:00,253.47,253.89,253.37,253.89,2684.0,250.4269,250.8419,250.3281,250.8419,2684.0
2025-02-06 14:50:00,253.96,254.12,253.96,253.99,4373.0,250.911,251.0691,250.911,250.9407,4373.0
2025-02-06 14:55:00,254.0,254.09,253.85,253.92,2653.0,250.9506,251.0395,250.8024,250.8715,2653.0
2025-02-06 15:00:00,253.92,253.99,253.85,253.99,3584.0,250.8715,250.9407,250.8024,250.9407,3584.0
2025-02-06 15:05:00,254.05,254.29,253.98,254.06,7307.0,251.0,251.2371,250.9308,251.0098,7307.0
2025-02-06 15:10:00,254.06,254.38,254.05,254.38,3957.0,251.0098,251.326,251.0,251.326,3957.0
2025-02-06 15:15:00,254.38,254.45,254.29,254.35,9886.0,251.326,251.3952,251.2371,251.2964,9886.0
2025-02-06 15:20:00,254.48,254.56,254.37,254.4,2109.0,251.4248,251.5038,251.3161,251.3458,2109.0
2025-02-06 15:25:00,254.37,254.4,254.22,254.37,6934.0,251.3161,251.3458,251.1679,251.3161,6934.0
2025-02-06 15:30:00,254.41,254.61,254.31,254.37,5956.0,251.3556,251.5532,251.2568,251.3161,5956.0
2025-02-06 15:35:00,254.36,254.4,254.11,254.28,6222.0,251.3062,251.3458,251.0592,251.2272,6222.0
2025-02-06 15:40:00,254.28,254.5,254.2,254.22,8367.0,251.2272,251.4446,251.1482,251.1679,8367.0
2025-02-06 15:45:00,254.21,254.57,254.15,254.46,11498.0,251.158,251.5137,251.0988,251.405,11498.0
2025-02-06 15:50:00,254.53,254.99,254.48,254.83,20779.0,251.4742,251.9287,251.4248,251.7706,20779.0
2025-02-06 15:55:00,254.83,255.19,254.73,255.14,82812.0,251.7706,252.1263,251.6718,252.0769,82812.0
2025-02-07 09:30:00,255.9,255.9,254.9,254.9,10136.0,252.8277,252.8277,251.8398,251.8398,10136.0
2025-02-07 09:35:00,254.48,254.88,254.15,254.27,3110.0,251.4248,251.82,251.0988,251.2173,3110.0
2025-02-07 09:40:00,253.87,254.68,253.39,254.68,4197.0,250.8221,251.6224,250.3479,251.6224,4197.0
2025-02-07 09:45:00,254.53,255.17,254.52,254.62,6795.0,251.4742,252.1065,251.4643,251.5631,6795.0
2025-02-07 09:50:00,254.62,254.84,254.32,254.47,3841.0,251.5631,251.7805,251.2667,251.4149,3841.0
2025-02-07 09:55:00,254.34,254.93,254.08,254.09,12449.0,251.2865,251.8694,251.0296,251.0395,12449.0
2025-02-07 10:00:00,254.21,254.23,252.8,254.01,8142.0,251.158,251.1778,249.765,250.9604,8142.0
2025-02-07 10:05:00,254.01,254.01,253.57,253.69,2555.0,250.9604,250.9604,250.5257,250.6443,2555.0
2025-02-07 10:10:00,253.69,254.07,253.64,253.64,2535.0,250.6443,251.0197,250.5949,250.5949,2535.0
2025-02-07 10:15:00,253.88,253.88,253.42,253.55,2503.0,250.832,250.832,250.3775,250.506,2503.0
2025-02-07 10:20:00,253.55,254.0,253.46,253.94,5231.0,250.506,250.9506,250.417,250.8913,5231.0
2025-02-07 10:25:00,253.94,254.3,253.86,254.02,5055.0,250.8913,251.247,250.8122,250.9703,5055.0
2025-02-07 10:30:00,254.02,254.09,253.89,254.01,4826.0,250.9703,251.0395,250.8419,250.9604,4826.0
2025-02-07 10:35:00,254.01,254.01,253.44,253.45,6998.0,250.9604,250.9604,250.3973,250.4072,6998.0
2025-02-07 10:40:00,253.7,253.8,253.48,253.67,2131.0,250.6542,250.753,250.4368,250.6245,2131.0
2025-02-07 10:45:00,253.67,253.88,253.43,253.51,8637.0,250.6245,250.832,250.3874,250.4664,8637.0
2025-02-07 10:50:00,253.51,253.97,252.88,252.88,7782.0,250.4664,250.9209,249.844,249.844,7782.0
2025-02-07 10:55:00,252.98,253.3,252.91,253.2,4921.0,249.9428,250.259,249.8736,250.1602,4921.0
2025-02-07 11:00:00,253.17,253.47,252.86,253.18,4429.0,250.1305,250.4269,249.8242,250.1404,4429.0
2025-02-07 11:05:00,253.2,253.73,253.12,253.51,3220.0,250.1602,250.6838,250.0811,250.4664,3220.0
2025-02-07 11:10:00,253.5,253.69,253.31,253.45,7809.0,250.4566,250.6443,250.2688,250.4072,7809.0
2025-02-07 11:15:00,253.5,254.45,253.49,254.44,3799.0,250.4566,251.3952,250.4467,251.3853,3799.0
2025-02-07 11:20:00,254.44,254.44,253.86,253.92,6210.0,251.3853,251.3853,250.8122,250.8715,6210.0
2025-02-07 11:25:00,253.87,253.87,253.36,253.38,5130.0,250.8221,250.8221,250.3182,250.338,5130.0
2025-02-07 11:30:00,253.45,254.04,253.44,253.84,2057.0,250.4072,250.9901,250.3973,250.7925,2057.0
2025-02-07 11:35:00,253.87,253.87,253.28,253.28,4741.0,250.8221,250.8221,250.2392,250.2392,4741.0
2025-02-07 11:40:00,253.26,253.38,253.13,253.14,2879.0,250.2194,250.338,250.091,250.1009,2879.0
2025-02-07 11:45:00,253.17,253.31,253.05,253.25,2593.0,250.1305,250.2688,250.012,250.2096,2593.0
2025-02-07 11:50:00,253.25,253.3,253.1,253.22,3710.0,250.2096,250.259,250.0614,250.1799,3710.0
2025-02-07 11:55:00,253.22,253.61,253.21,253.38,7175.0,250.1799,250.5652,250.17,250.338,7175.0
2025-02-07 12:00:00,253.38,253.56,253.2,253.51,3796.0,250.338,250.5158,250.1602,250.4664,3796.0
2025-02-07 12:05:00,253.37,253.77,253.29,253.77,3181.0,250.3281,250.7233,250.2491,250.7233,3181.0
2025-02-07 12:10:00,253.66,253.92,253.55,253.92,7323.0,250.6146,250.8715,250.506,250.8715,7323.0
2025-02-07 12:15:00,253.8,253.97,253.44,253.64,5745.0,250.753,250.9209,250.3973,250.5949,5745.0
2025-02-07 12:20:00,253.66,253.98,253.63,253.83,3900.0,250.6146,250.9308,250.585,250.7826,3900.0
2025-02-07 12:25:00,253.8,253.8,253.49,253.55,3194.0,250.753,250.753,250.4467,250.506,3194.0
2025-02-07 12:30:00,253.56,253.56,253.32,253.38,3501.0,250.5158,250.5158,250.2787,250.338,3501.0
2025-02-07 12:35:00,253.38,253.4,253.32,253.32,2115.0,250.338,250.3578,250.2787,250.2787,2115.0
2025-02-07 12:40:00,253.38,253.47,253.31,253.43,3253.0,250.338,250.4269,250.2688,250.3874,3253.0
2025-02-07 12:45:00,253.46,253.79,253.45,253.79,2108.0,250.417,250.7431,250.4072,250.7431,2108.0
2025-02-07 12:50:00,253.79,253.96,253.79,253.84,1509.0,250.7431,250.911,250.7431,250.7925,1509.0
2025-02-07 12:55:00,253.91,254.22,253.91,254.22,3188.0,250.8616,251.1679,250.8616,251.1679,3188.0
2025-02-07 13:00:00,254.19,254.34,254.03,254.34,1053.0,251.1383,251.2865,250.9802,251.2865,1053.0
2025-02-07 13:05:00,254.25,254.7,254.25,254.44,3508.0,251.1976,251.6422,251.1976,251.3853,3508.0
2025-02-07 13:10:00,254.52,254.63,254.32,254.33,3378.0,251.4643,251.573,251.2667,251.2766,3378.0
2025-02-07 13:15:00,254.6,254.67,254.53,254.54,1045.0,251.5434,251.6125,251.4742,251.4841,1045.0
2025-02-07 13:20:00,254.61,254.63,254.43,254.5,3471.0,251.5532,251.573,251.3754,251.4446,3471.0
2025-02-07 13:25:00,254.57,254.71,254.5,254.71,4003.0,251.5137,251.652,251.4446,251.652,4003.0
2025-02-07 13:30:00,254.71,254.94,254.58,254.81,6264.0,251.652,251.8793,251.5236,251.7508,6264.0
2025-02-07 13:35:00,254.89,255.15,254.83,254.86,6812.0,251.8299,252.0868,251.7706,251.8002,6812.0
2025-02-07 13:40:00,254.83,254.83,254.6,254.63,2616.0,251.7706,251.7706,251.5434,251.573,2616.0
2025-02-07 13:45:00,254.59,254.62,254.58,254.6,1691.0,251.5335,251.5631,251.5236,251.5434,1691.0
2025-02-07 13:50:00,254.66,254.75,254.55,254.65,2325.0,251.6026,251.6916,251.494,251.5928,2325.0
2025-02-07 13:55:00,254.65,254.75,254.58,254.7,8743.0,251.5928,251.6916,251.5236,251.6422,8743.0
2025-02-07 14:00:00,254.68,254.75,254.55,254.75,7147.0,251.6224,251.6916,251.494,251.6916,7147.0
2025-02-07 14:05:00,254.76,255.02,254.54,254.62,10957.0,251.7014,251.9583,251.4841,251.5631,10957.0
2025-02-07 14:10:00,254.61,254.81,254.55,254.81,4839.0,251.5532,251.7508,251.494,251.7508,4839.0
2025-02-07 14:15:00,254.76,254.85,254.7,254.79,5984.0,251.7014,251.7904,251.6422,251.7311,5984.0
2025-02-07 14:20:00,254.78,254.84,254.58,254.6,13231.0,251.7212,251.7805,251.5236,251.5434,13231.0
2025-02-07 14:25:00,254.67,254.75,254.44,254.47,15253.0,251.6125,251.6916,251.3853,251.4149,15253.0
2025-02-07 14:30:00,254.5,254.86,254.33,254.86,13988.0,251.4446,251.8002,251.2766,251.8002,13988.0
2025-02-07 14:35:00,254.88,255.06,254.7,254.97,3085.0,251.82,251.9978,251.6422,251.9089,3085.0
2025-02-07 14:40:00,255.05,255.56,255.05,255.42,4300.0,251.988,252.4918,251.988,252.3535,4300.0
2025-02-07 14:45:00,255.35,255.45,255.16,255.27,7299.0,252.2843,252.3831,252.0966,252.2053,7299.0
2025-02-07 14:50:00,255.27,255.39,255.19,255.27,6224.0,252.2053,252.3239,252.1263,252.2053,6224.0
2025-02-07 14:55:00,255.2,255.25,255.02,255.08,5531.0,252.1361,252.1855,251.9583,252.0176,5531.0
2025-02-07 15:00:00,255.07,255.08,254.78,254.78,6108.0,252.0077,252.0176,251.7212,251.7212,6108.0
2025-02-07 15:05:00,254.78,254.9,254.76,254.86,3590.0,251.7212,251.8398,251.7014,251.8002,3590.0
2025-02-07 15:10:00,254.93,254.97,254.83,254.89,6464.0,251.8694,251.9089,251.7706,251.8299,6464.0
2025-02-07 15:15:00,254.87,255.07,254.85,255.05,5415.0,251.8101,252.0077,251.7904,251.988,5415.0
2025-02-07 15:20:00,255.07,255.35,255.04,255.34,6948.0,252.0077,252.2843,251.9781,252.2745,6948.0
2025-02-07 15:25:00,255.25,255.26,255.11,255.2,10792.0,252.1855,252.1954,252.0472,252.1361,10792.0
2025-02-07 15:30:00,255.2,255.57,255.2,255.54,11829.0,252.1361,252.5017,252.1361,252.4721,11829.0
2025-02-07 15:35:00,255.66,255.7,255.44,255.46,8756.0,252.5906,252.6301,252.3733,252.393,8756.0
2025-02-07 15:40:00,255.45,255.45,255.12,255.13,10389.0,252.3831,252.3831,252.0571,252.067,10389.0
2025-02-07 15:45:00,255.23,255.52,255.15,255.4,6920.0,252.1658,252.4523,252.0868,252.3337,6920.0
2025-02-07 15:50:00,255.54,255.79,255.22,255.4,24035.0,252.4721,252.7191,252.1559,252.3337,24035.0
2025-02-07 15:55:00,255.46,255.83,255.25,255.6,53145.0,252.393,252.7586,252.1855,252.5313,53145.0
2025-02-10 09:30:00,256.79,257.18,256.15,256.67,14349.0,253.7071,254.0924,253.0747,253.5885,14349.0
2025-02-10 09:35:00,256.13,256.44,255.93,256.26,1706.0,253.055,253.3613,252.8574,253.1834,1706.0
2025-02-10 09:40:00,256.07,256.08,255.69,255.74,2003.0,252.9957,253.0056,252.6203,252.6697,2003.0
2025-02-10 09:45:00,255.74,256.42,255.74,256.2,804.0,252.6697,253.3415,252.6697,253.1241,804.0
2025-02-10 09:50:00,256.14,256.36,256.14,256.36,200.0,253.0649,253.2822,253.0649,253.2822,200.0
2025-02-10 09:55:00,256.21,256.4,256.21,256.31,511.0,253.134,253.3217,253.134,253.2328,511.0
2025-02-10 10:00:00,256.62,256.82,256.27,256.6,4337.0,253.5391,253.7367,253.1933,253.5193,4337.0
2025-02-10 10:05:00,256.69,256.8,256.48,256.8,3115.0,253.6083,253.7169,253.4008,253.7169,3115.0
2025-02-10 10:10:00,256.72,256.74,256.44,256.44,1865.0,253.6379,253.6577,253.3613,253.3613,1865.0
2025-02-10 10:15:00,256.23,256.6,256.23,256.46,530.0,253.1538,253.5193,253.1538,253.381,530.0
2025-02-10 10:20:00,256.46,256.73,256.46,256.73,1667.0,253.381,253.6478,253.381,253.6478,1667.0
2025-02-10 10:25:00,256.69,256.73,256.58,256.67,4317.0,253.6083,253.6478,253.4996,253.5885,4317.0
2025-02-10 10:30:00,256.48,256.84,256.47,256.72,2422.0,253.4008,253.7565,253.3909,253.6379,2422.0
2025-02-10 10:35:00,256.58,256.75,256.52,256.58,3128.0,253.4996,253.6675,253.4403,253.4996,3128.0
2025-02-10 10:40:00,256.6,256.6,256.58,256.6,600.0,253.5193,253.5193,253.4996,253.5193,600.0
2025-02-10 10:45:00,256.71,257.18,256.71,257.18,3210.0,253.628,254.0924,253.628,254.0924,3210.0
2025-02-10 10:50:00,257.24,257.43,256.99,257.24,727.0,254.1517,254.3394,253.9047,254.1517,727.0
2025-02-10 10:55:00,257.24,257.24,256.87,256.98,1846.0,254.1517,254.1517,253.7861,253.8948,1846.0
2025-02-10 11:00:00,256.98,256.98,256.85,256.87,1466.0,253.8948,253.8948,253.7663,253.7861,1466.0
2025-02-10 11:05:00,256.87,257.14,256.71,257.14,2816.0,253.7861,254.0529,253.628,254.0529,2816.0
2025-02-10 11:10:00,257.17,257.17,256.93,256.93,600.0,254.0825,254.0825,253.8454,253.8454,600.0
2025-02-10 11:15:00,256.92,257.01,256.75,256.87,1097.0,253.8355,253.9244,253.6675,253.7861,1097.0
2025-02-10 11:20:00,256.79,256.92,256.79,256.81,2473.0,253.7071,253.8355,253.7071,253.7268,2473.0
2025-02-10 11:25:00,256.81,257.12,256.81,257.12,2318.0,253.7268,254.0331,253.7268,254.0331,2318.0
2025-02-10 11:30:00,257.13,257.16,256.88,256.94,1626.0,254.043,254.0726,253.796,253.8553,1626.0
2025-02-10 11:35:00,257.0,257.1,256.88,257.09,1658.0,253.9145,254.0133,253.796,254.0035,1658.0
2025-02-10 11:40:00,257.21,257.41,257.21,257.26,1116.0,254.122,254.3196,254.122,254.1714,1116.0
2025-02-10 11:45:00,257.36,257.54,257.25,257.42,3180.0,254.2702,254.4481,254.1615,254.3295,3180.0
2025-02-10 11:50:00,257.63,257.81,257.56,257.81,1120.0,254.537,254.7148,254.4678,254.7148,1120.0
2025-02-10 11:55:00,257.73,257.93,257.73,257.87,1700.0,254.6358,254.8334,254.6358,254.7741,1700.0
2025-02-10 12:00:00,257.9,258.04,257.84,258.0,3518.0,254.8037,254.9421,254.7445,254.9025,3518.0
2025-02-10 12:05:00,257.92,257.99,257.81,257.87,2700.0,254.8235,254.8927,254.7148,254.7741,2700.0
2025-02-10 12:10:00,257.81,257.85,257.65,257.8,3685.0,254.7148,254.7543,254.5567,254.7049,3685.0
2025-02-10 12:15:00,257.7,258.05,257.69,258.05,2292.0,254.6061,254.9519,254.5963,254.9519,2292.0
2025-02-10 12:20:00,257.98,258.06,257.82,257.99,4325.0,254.8828,254.9618,254.7247,254.8927,4325.0
2025-02-10 12:25:00,257.91,257.91,257.84,257.85,2067.0,254.8136,254.8136,254.7445,254.7543,2067.0
2025-02-10 12:30:00,257.85,257.97,257.77,257.97,600.0,254.7543,254.8729,254.6753,254.8729,600.0
2025-02-10 12:35:00,257.86,258.01,257.83,257.93,2008.0,254.7642,254.9124,254.7346,254.8334,2008.0
2025-02-10 12:40:00,258.04,258.25,258.03,258.18,2156.0,254.9421,255.1495,254.9322,255.0804,2156.0
2025-02-10 12:45:00,258.15,258.15,257.97,257.98,2722.0,255.0507,255.0507,254.8729,254.8828,2722.0
2025-02-10 12:50:00,257.98,258.11,257.92,258.08,869.0,254.8828,255.0112,254.8235,254.9816,869.0
2025-02-10 12:55:00,258.01,258.11,258.0,258.09,1027.0,254.9124,255.0112,254.9025,254.9915,1027.0
2025-02-10 13:00:00,257.88,258.13,257.88,258.11,1800.0,254.784,255.031,254.784,255.0112,1800.0
2025-02-10 13:05:00,258.05,258.05,257.92,257.96,1539.0,254.9519,254.9519,254.8235,254.863,1539.0
2025-02-10 13:10:00,257.97,258.07,257.9,257.99,1110.0,254.8729,254.9717,254.8037,254.8927,1110.0
2025-02-10 13:15:00,258.04,258.11,257.65,257.69,5110.0,254.9421,255.0112,254.5567,254.5963,5110.0
2025-02-10 13:20:00,257.82,257.85,257.7,257.85,1460.0,254.7247,254.7543,254.6061,254.7543,1460.0
2025-02-10 13:25:00,257.89,258.0,257.78,257.89,1962.0,254.7939,254.9025,254.6852,254.7939,1962.0
2025-02-10 13:30:00,257.95,257.96,257.54,257.7,12170.0,254.8531,254.863,254.4481,254.6061,12170.0
2025-02-10 13:35:00,257.7,258.0,257.6,257.87,3530.0,254.6061,254.9025,254.5073,254.7741,3530.0
2025-02-10 13:40:00,257.88,258.11,257.76,258.1,3091.0,254.784,255.0112,254.6654,255.0013,3091.0
2025-02-10 13:45:00,258.11,258.37,258.08,258.31,3213.0,255.0112,255.2681,254.9816,255.2088,3213.0
2025-02-10 13:50:00,258.3,258.31,258.07,258.11,5988.0,255.1989,255.2088,254.9717,255.0112,5988.0
2025-02-10 13:55:00,258.07,258.07,257.94,257.94,1705.0,254.9717,254.9717,254.8433,254.8433,1705.0
2025-02-10 14:00:00,257.88,257.95,257.78,257.87,4152.0,254.784,254.8531,254.6852,254.7741,4152.0
2025-02-10 14:05:00,257.8,257.92,257.8,257.91,1185.0,254.7049,254.8235,254.7049,254.8136,1185.0
2025-02-10 14:10:00,257.9,258.05,257.89,257.98,3515.0,254.8037,254.9519,254.7939,254.8828,3515.0
2025-02-10 14:15:00,258.04,258.21,257.98,258.1,5042.0,254.9421,255.11,254.8828,255.0013,5042.0
2025-02-10 14:20:00,258.08,258.19,258.08,258.18,1200.0,254.9816,255.0903,254.9816,255.0804,1200.0
2025-02-10 14:25:00,258.1,258.2,257.9,257.9,9780.0,255.0013,255.1001,254.8037,254.8037,9780.0
2025-02-10 14:30:00,257.9,257.92,257.66,257.76,8451.0,254.8037,254.8235,254.5666,254.6654,8451.0
2025-02-10 14:35:00,257.67,257.75,257.6,257.62,3420.0,254.5765,254.6555,254.5073,254.5271,3420.0
2025-02-10 14:40:00,257.56,257.68,257.52,257.68,3590.0,254.4678,254.5864,254.4283,254.5864,3590.0
2025-02-10 14:45:00,257.67,257.74,257.63,257.68,1335.0,254.5765,254.6457,254.537,254.5864,1335.0
2025-02-10 14:50:00,257.64,257.68,257.63,257.67,1900.0,254.5469,254.5864,254.537,254.5765,1900.0
2025-02-10 14:55:00,257.68,257.8,257.59,257.63,9095.0,254.5864,254.7049,254.4975,254.537,9095.0
2025-02-10 15:00:00,257.6,257.72,257.55,257.55,6692.0,254.5073,254.6259,254.4579,254.4579,6692.0
2025-02-10 15:05:00,257.51,257.52,257.35,257.38,6614.0,254.4184,254.4283,254.2603,254.29,6614.0
2025-02-10 15:10:00,257.44,257.67,257.43,257.66,5463.0,254.3493,254.5765,254.3394,254.5666,5463.0
2025-02-10 15:15:00,257.73,257.75,257.59,257.72,2646.0,254.6358,254.6555,254.4975,254.6259,2646.0
2025-02-10 15:20:00,257.67,257.73,257.41,257.53,5566.0,254.5765,254.6358,254.3196,254.4382,5566.0
2025-02-10 15:25:00,257.5,257.7,257.44,257.57,18236.0,254.4085,254.6061,254.3493,254.4777,18236.0
2025-02-10 15:30:00,257.57,257.69,257.49,257.56,12550.0,254.4777,254.5963,254.3987,254.4678,12550.0
2025-02-10 15:35:00,257.54,257.56,257.22,257.28,6380.0,254.4481,254.4678,254.1319,254.1912,6380.0
2025-02-10 15:40:00,257.28,257.41,257.14,257.35,6444.0,254.1912,254.3196,254.0529,254.2603,6444.0
2025-02-10 15:45:00,257.41,257.6,257.28,257.56,8065.0,254.3196,254.5073,254.1912,254.4678,8065.0
2025-02-10 15:50:00,257.62,258.15,257.25,257.25,19468.0,254.5271,255.0507,254.1615,254.1615,19468.0
2025-02-10 15:55:00,257.25,257.81,257.25,257.8,58141.0,254.1615,254.7148,254.1615,254.7049,58141.0
2025-02-11 09:30:00,257.34,257.34,256.52,256.8,9560.0,254.2505,254.2505,253.4403,253.7169,9560.0
2025-02-11 09:35:00,256.63,256.96,256.16,256.44,1100.0,253.549,253.875,253.0846,253.3613,1100.0
2025-02-11 09:40:00,256.88,257.0,255.82,256.47,1964.0,253.796,253.9145,252.7487,253.3909,1964.0
2025-02-11 09:45:00,256.97,257.06,256.61,257.05,6901.0,253.8849,253.9738,253.5292,253.9639,6901.0
2025-02-11 09:50:00,256.92,257.11,256.62,256.99,5326.0,253.8355,254.0232,253.5391,253.9047,5326.0
2025-02-11 09:55:00,256.99,257.75,256.97,257.42,5158.0,253.9047,254.6555,253.8849,254.3295,5158.0
2025-02-11 10:00:00,257.42,257.86,256.8,256.93,9686.0,254.3295,254.7642,253.7169,253.8454,9686.0
2025-02-11 10:05:00,256.67,256.95,256.32,256.7,27556.0,253.5885,253.8651,253.2427,253.6181,27556.0
2025-02-11 10:10:00,256.71,257.01,256.56,256.56,6728.0,253.628,253.9244,253.4798,253.4798,6728.0
2025-02-11 10:15:00,256.96,257.07,256.72,256.95,6203.0,253.875,253.9837,253.6379,253.8651,6203.0
2025-02-11 10:20:00,257.12,257.24,256.92,257.07,1723.0,254.0331,254.1517,253.8355,253.9837,1723.0
2025-02-11 10:25:00,257.16,257.23,256.7,256.7,8833.0,254.0726,254.1418,253.6181,253.6181,8833.0
2025-02-11 10:30:00,256.7,256.85,256.56,256.81,3010.0,253.6181,253.7663,253.4798,253.7268,3010.0
2025-02-11 10:35:00,256.81,257.04,256.79,256.8,6450.0,253.7268,253.9541,253.7071,253.7169,6450.0
2025-02-11 10:40:00,256.8,257.31,256.77,256.9,7301.0,253.7169,254.2208,253.6873,253.8157,7301.0
2025-02-11 10:45:00,256.9,257.06,256.85,257.02,2300.0,253.8157,253.9738,253.7663,253.9343,2300.0
2025-02-11 10:50:00,257.22,257.46,257.15,257.29,3500.0,254.1319,254.369,254.0627,254.2011,3500.0
2025-02-11 10:55:00,257.29,257.75,257.29,257.69,4535.0,254.2011,254.6555,254.2011,254.5963,4535.0
2025-02-11 11:00:00,257.73,257.82,257.59,257.76,1391.0,254.6358,254.7247,254.4975,254.6654,1391.0
2025-02-11 11:05:00,257.76,258.17,257.7,258.12,5174.0,254.6654,255.0705,254.6061,255.0211,5174.0
2025-02-11 11:10:00,258.03,258.06,257.77,257.87,2217.0,254.9322,254.9618,254.6753,254.7741,2217.0
2025-02-11 11:15:00,257.86,257.86,257.54,257.62,4422.0,254.7642,254.7642,254.4481,254.5271,4422.0
2025-02-11 11:20:00,257.7,257.71,257.29,257.3,1951.0,254.6061,254.616,254.2011,254.2109,1951.0
2025-02-11 11:25:00,257.71,257.86,257.43,257.63,2744.0,254.616,254.7642,254.3394,254.537,2744.0
2025-02-11 11:30:00,257.58,257.85,257.5,257.67,7553.0,254.4876,254.7543,254.4085,254.5765,7553.0
2025-02-11 11:35:00,257.7,257.79,257.66,257.69,1264.0,254.6061,254.6951,254.5666,254.5963,1264.0
2025-02-11 11:40:00,257.81,257.91,257.76,257.76,1183.0,254.7148,254.8136,254.6654,254.6654,1183.0
2025-02-11 11:45:00,257.81,257.95,257.74,257.76,1610.0,254.7148,254.8531,254.6457,254.6654,1610.0
2025-02-11 11:50:00,257.78,257.78,257.77,257.78,200.0,254.6852,254.6852,254.6753,254.6852,200.0
2025-02-11 11:55:00,257.65,257.86,257.5,257.7,3267.0,254.5567,254.7642,254.4085,254.6061,3267.0
2025-02-11 12:00:00,257.76,258.29,257.76,258.28,4596.0,254.6654,255.1891,254.6654,255.1792,4596.0
2025-02-11 12:05:00,258.15,258.15,257.8,258.05,2578.0,255.0507,255.0507,254.7049,254.9519,2578.0
2025-02-11 12:10:00,258.04,258.04,257.84,257.97,625.0,254.9421,254.9421,254.7445,254.8729,625.0
2025-02-11 12:15:00,258.15,258.15,258.09,258.09,456.0,255.0507,255.0507,254.9915,254.9915,456.0
2025-02-11 12:20:00,258.11,258.11,257.89,258.0,1959.0,255.0112,255.0112,254.7939,254.9025,1959.0
2025-02-11 12:25:00,257.97,258.11,257.65,257.65,15926.0,254.8729,255.0112,254.5567,254.5567,15926.0
2025-02-11 12:30:00,257.7,257.71,257.7,257.7,100.0,254.6061,254.616,254.6061,254.6061,100.0
2025-02-11 12:35:00,257.57,257.64,257.43,257.56,5615.0,254.4777,254.5469,254.3394,254.4678,5615.0
2025-02-11 12:40:00,257.53,257.54,257.38,257.4,7953.0,254.4382,254.4481,254.29,254.3097,7953.0
2025-02-11 12:45:00,257.38,257.6,257.38,257.49,3047.0,254.29,254.5073,254.29,254.3987,3047.0
2025-02-11 12:50:00,257.48,257.49,257.38,257.44,3255.0,254.3888,254.3987,254.29,254.3493,3255.0
2025-02-11 12:55:00,257.44,257.58,257.3,257.44,809.0,254.3493,254.4876,254.2109,254.3493,809.0
2025-02-11 13:00:00,257.47,257.48,257.2,257.2,5717.0,254.3789,254.3888,254.1121,254.1121,5717.0
2025-02-11 13:05:00,257.28,257.5,257.27,257.38,2187.0,254.1912,254.4085,254.1813,254.29,2187.0
2025-02-11 13:10:00,257.47,257.69,257.46,257.55,1427.0,254.3789,254.5963,254.369,254.4579,1427.0
2025-02-11 13:15:00,257.55,257.69,257.48,257.51,3097.0,254.4579,254.5963,254.3888,254.4184,3097.0
2025-02-11 13:20:00,257.54,257.56,257.42,257.49,1599.0,254.4481,254.4678,254.3295,254.3987,1599.0
2025-02-11 13:25:00,257.3,257.38,257.27,257.27,500.0,254.2109,254.29,254.1813,254.1813,500.0
2025-02-11 13:30:00,257.26,257.34,257.13,257.34,513.0,254.1714,254.2505,254.043,254.2505,513.0
2025-02-11 13:35:00,257.23,257.5,257.21,257.4,2158.0,254.1418,254.4085,254.122,254.3097,2158.0
2025-02-11 13:40:00,257.4,257.58,257.39,257.44,668.0,254.3097,254.4876,254.2999,254.3493,668.0
2025-02-11 13:45:00,257.59,257.59,257.41,257.56,1089.0,254.4975,254.4975,254.3196,254.4678,1089.0
2025-02-11 13:50:00,257.56,257.58,257.3,257.3,1979.0,254.4678,254.4876,254.2109,254.2109,1979.0
2025-02-11 13:55:00,257.49,257.49,257.1,257.1,1524.0,254.3987,254.3987,254.0133,254.0133,1524.0
2025-02-11 14:00:00,257.2,257.32,257.16,257.32,1686.0,254.1121,254.2307,254.0726,254.2307,1686.0
2025-02-11 14:05:00,257.32,257.33,257.15,257.24,2023.0,254.2307,254.2406,254.0627,254.1517,2023.0
2025-02-11 14:10:00,257.24,257.41,257.14,257.41,910.0,254.1517,254.3196,254.0529,254.3196,910.0
2025-02-11 14:15:00,257.31,257.31,257.18,257.29,5574.0,254.2208,254.2208,254.0924,254.2011,5574.0
2025-02-11 14:20:00,257.29,257.57,257.28,257.57,2165.0,254.2011,254.4777,254.1912,254.4777,2165.0
2025-02-11 14:25:00,257.57,257.83,257.5,257.73,2652.0,254.4777,254.7346,254.4085,254.6358,2652.0
2025-02-11 14:30:00,257.81,257.84,257.8,257.84,1795.0,254.7148,254.7445,254.7049,254.7445,1795.0
2025-02-11 14:35:00,257.76,257.76,257.43,257.62,12619.0,254.6654,254.6654,254.3394,254.5271,12619.0
2025-02-11 14:40:00,257.71,257.94,257.71,257.91,2031.0,254.616,254.8433,254.616,254.8136,2031.0
2025-02-11 14:45:00,257.79,257.94,257.74,257.85,1811.0,254.6951,254.8433,254.6457,254.7543,1811.0
2025-02-11 14:50:00,257.93,257.93,257.74,257.74,2900.0,254.8334,254.8334,254.6457,254.6457,2900.0
2025-02-11 14:55:00,257.8,257.8,257.67,257.67,2203.0,254.7049,254.7049,254.5765,254.5765,2203.0
2025-02-11 15:00:00,257.68,257.82,257.66,257.78,1799.0,254.5864,254.7247,254.5666,254.6852,1799.0
2025-02-11 15:05:00,257.78,257.79,257.23,257.23,2957.0,254.6852,254.6951,254.1418,254.1418,2957.0
2025-02-11 15:10:00,257.38,257.54,257.38,257.54,2312.0,254.29,254.4481,254.29,254.4481,2312.0
2025-02-11 15:15:00,257.55,257.62,257.36,257.52,3894.0,254.4579,254.5271,254.2702,254.4283,3894.0
2025-02-11 15:20:00,257.5,257.85,257.49,257.67,11001.0,254.4085,254.7543,254.3987,254.5765,11001.0
2025-02-11 15:25:00,257.76,258.01,257.64,257.95,3127.0,254.6654,254.9124,254.5469,254.8531,3127.0
2025-02-11 15:30:00,258.02,258.31,257.98,258.3,3049.0,254.9223,255.2088,254.8828,255.1989,3049.0
2025-02-11 15:35:00,258.31,258.47,258.14,258.33,13684.0,255.2088,255.3669,255.0409,255.2286,13684.0
2025-02-11 15:40:00,258.27,258.32,258.11,258.21,5563.0,255.1693,255.2187,255.0112,255.11,5563.0
2025-02-11 15:45:00,258.06,258.39,257.99,258.29,11752.0,254.9618,255.2879,254.8927,255.1891,11752.0
2025-02-11 15:50:00,258.3,258.62,258.16,258.25,24053.0,255.1989,255.5151,255.0606,255.1495,24053.0
2025-02-11 15:55:00,258.36,258.75,258.29,258.68,48674.0,255.2582,255.6435,255.1891,255.5744,48674.0
2025-02-12 09:30:00,256.81,256.82,252.34,256.59,12866.0,253.7268,253.7367,249.3105,253.5095,12866.0
2025-02-12 09:35:00,256.3,256.3,255.17,255.43,4277.0,253.2229,253.2229,252.1065,252.3634,4277.0
2025-02-12 09:40:00,255.49,255.49,254.5,254.5,14502.0,252.4227,252.4227,251.4446,251.4446,14502.0
2025-02-12 09:45:00,254.5,254.87,254.42,254.59,3702.0,251.4446,251.8101,251.3655,251.5335,3702.0
2025-02-12 09:50:00,254.82,255.5,254.7,255.5,4067.0,251.7607,252.4325,251.6422,252.4325,4067.0
2025-02-12 09:55:00,255.49,255.51,255.09,255.2,4881.0,252.4227,252.4424,252.0275,252.1361,4881.0
2025-02-12 10:00:00,255.29,255.38,254.83,255.16,2349.0,252.2251,252.314,251.7706,252.0966,2349.0
2025-02-12 10:05:00,255.38,255.71,255.36,255.71,1861.0,252.314,252.64,252.2942,252.64,1861.0
2025-02-12 10:10:00,255.67,256.11,255.67,255.88,1560.0,252.6005,253.0352,252.6005,252.808,1560.0
2025-02-12 10:15:00,255.9,256.21,255.85,256.13,3508.0,252.8277,253.134,252.7783,253.055,3508.0
2025-02-12 10:20:00,256.13,256.14,255.89,256.13,2898.0,253.055,253.0649,252.8179,253.055,2898.0
2025-02-12 10:25:00,256.11,256.11,255.75,255.88,3752.0,253.0352,253.0352,252.6795,252.808,3752.0
2025-02-12 10:30:00,256.06,256.2,255.98,255.99,1023.0,252.9858,253.1241,252.9068,252.9167,1023.0
2025-02-12 10:35:00,256.0,256.22,255.89,256.01,4202.0,252.9265,253.1439,252.8179,252.9364,4202.0
2025-02-12 10:40:00,256.15,256.18,255.82,255.94,4963.0,253.0747,253.1044,252.7487,252.8673,4963.0
2025-02-12 10:45:00,255.9,256.1,255.88,256.0,6744.0,252.8277,253.0253,252.808,252.9265,6744.0
2025-02-12 10:50:00,256.02,256.14,255.9,255.99,10534.0,252.9463,253.0649,252.8277,252.9167,10534.0
2025-02-12 10:55:00,256.0,256.15,256.0,256.12,1300.0,252.9265,253.0747,252.9265,253.0451,1300.0
2025-02-12 11:00:00,256.09,256.09,255.71,255.71,4239.0,253.0155,253.0155,252.64,252.64,4239.0
2025-02-12 11:05:00,256.04,256.04,255.52,255.52,3142.0,252.9661,252.9661,252.4523,252.4523,3142.0
2025-02-12 11:10:00,255.48,255.72,255.27,255.38,1934.0,252.4128,252.6499,252.2053,252.314,1934.0
2025-02-12 11:15:00,255.24,255.52,255.1,255.52,2975.0,252.1757,252.4523,252.0374,252.4523,2975.0
2025-02-12 11:20:00,255.47,255.57,255.08,255.12,2118.0,252.4029,252.5017,252.0176,252.0571,2118.0
2025-02-12 11:25:00,255.36,255.47,255.2,255.42,1300.0,252.2942,252.4029,252.1361,252.3535,1300.0
2025-02-12 11:30:00,255.42,255.42,254.99,255.01,11555.0,252.3535,252.3535,251.9287,251.9484,11555.0
2025-02-12 11:35:00,255.02,255.25,254.79,255.2,5626.0,251.9583,252.1855,251.7311,252.1361,5626.0
2025-02-12 11:40:00,255.3,255.49,255.14,255.35,1934.0,252.2349,252.4227,252.0769,252.2843,1934.0
2025-02-12 11:45:00,255.35,255.42,255.09,255.19,4851.0,252.2843,252.3535,252.0275,252.1263,4851.0
2025-02-12 11:50:00,255.28,255.59,255.27,255.44,4854.0,252.2152,252.5215,252.2053,252.3733,4854.0
2025-02-12 11:55:00,255.44,255.6,255.4,255.47,11538.0,252.3733,252.5313,252.3337,252.4029,11538.0
2025-02-12 12:00:00,255.4,255.52,255.26,255.32,3057.0,252.3337,252.4523,252.1954,252.2547,3057.0
2025-02-12 12:05:00,255.25,255.32,255.11,255.19,25804.0,252.1855,252.2547,252.0472,252.1263,25804.0
2025-02-12 12:10:00,255.19,255.38,255.08,255.38,10535.0,252.1263,252.314,252.0176,252.314,10535.0
2025-02-12 12:15:00,255.63,255.69,255.23,255.23,6682.0,252.561,252.6203,252.1658,252.1658,6682.0
2025-02-12 12:20:00,255.25,255.61,255.22,255.61,2019.0,252.1855,252.5412,252.1559,252.5412,2019.0
2025-02-12 12:25:00,255.43,255.58,255.34,255.58,1818.0,252.3634,252.5116,252.2745,252.5116,1818.0
2025-02-12 12:30:00,255.58,255.69,255.08,255.24,4975.0,252.5116,252.6203,252.0176,252.1757,4975.0
2025-02-12 12:35:00,255.37,255.55,255.36,255.41,1563.0,252.3041,252.4819,252.2942,252.3436,1563.0
2025-02-12 12:40:00,255.41,255.5,255.06,255.4,9426.0,252.3436,252.4325,251.9978,252.3337,9426.0
2025-02-12 12:45:00,255.32,255.85,255.32,255.84,3598.0,252.2547,252.7783,252.2547,252.7685,3598.0
2025-02-12 12:50:00,255.8,255.97,255.78,255.91,3123.0,252.7289,252.8969,252.7092,252.8376,3123.0
2025-02-12 12:55:00,255.92,256.06,255.85,255.97,1174.0,252.8475,252.9858,252.7783,252.8969,1174.0
2025-02-12 13:00:00,256.02,256.02,255.89,255.89,891.0,252.9463,252.9463,252.8179,252.8179,891.0
2025-02-12 13:05:00,255.85,255.95,255.71,255.72,1357.0,252.7783,252.8771,252.64,252.6499,1357.0
2025-02-12 13:10:00,255.55,255.56,255.42,255.49,1691.0,252.4819,252.4918,252.3535,252.4227,1691.0
2025-02-12 13:15:00,255.54,255.54,255.31,255.32,1592.0,252.4721,252.4721,252.2448,252.2547,1592.0
2025-02-12 13:20:00,255.37,255.47,255.32,255.32,655.0,252.3041,252.4029,252.2547,252.2547,655.0
2025-02-12 13:25:00,255.39,255.39,255.29,255.34,1179.0,252.3239,252.3239,252.2251,252.2745,1179.0
2025-02-12 13:30:00,255.33,255.36,255.27,255.29,1668.0,252.2646,252.2942,252.2053,252.2251,1668.0
2025-02-12 13:35:00,255.28,255.53,255.23,255.53,3020.0,252.2152,252.4622,252.1658,252.4622,3020.0
2025-02-12 13:40:00,255.62,255.62,255.34,255.34,1483.0,252.5511,252.5511,252.2745,252.2745,1483.0
2025-02-12 13:45:00,255.32,255.39,255.28,255.28,1011.0,252.2547,252.3239,252.2152,252.2152,1011.0
2025-02-12 13:50:00,255.27,255.38,255.25,255.37,1666.0,252.2053,252.314,252.1855,252.3041,1666.0
2025-02-12 13:55:00,255.37,255.39,255.31,255.38,1815.0,252.3041,252.3239,252.2448,252.314,1815.0
2025-02-12 14:00:00,255.33,255.76,255.31,255.75,9242.0,252.2646,252.6894,252.2448,252.6795,9242.0
2025-02-12 14:05:00,255.64,255.71,255.61,255.71,2335.0,252.5709,252.64,252.5412,252.64,2335.0
2025-02-12 14:10:00,255.7,255.7,255.47,255.47,1776.0,252.6301,252.6301,252.4029,252.4029,1776.0
2025-02-12 14:15:00,255.47,255.47,255.22,255.31,4712.0,252.4029,252.4029,252.1559,252.2448,4712.0
2025-02-12 14:20:00,255.31,255.62,255.29,255.52,3228.0,252.2448,252.5511,252.2251,252.4523,3228.0
2025-02-12 14:25:00,255.52,255.58,255.39,255.5,1832.0,252.4523,252.5116,252.3239,252.4325,1832.0
2025-02-12 14:30:00,255.59,255.84,255.5,255.84,2474.0,252.5215,252.7685,252.4325,252.7685,2474.0
2025-02-12 14:35:00,255.8,256.04,255.79,255.94,11350.0,252.7289,252.9661,252.7191,252.8673,11350.0
2025-02-12 14:40:00,255.96,255.96,255.83,255.92,3738.0,252.887,252.887,252.7586,252.8475,3738.0
2025-02-12 14:45:00,255.82,256.06,255.82,255.99,5277.0,252.7487,252.9858,252.7487,252.9167,5277.0
2025-02-12 14:50:00,255.94,256.02,255.67,255.95,4551.0,252.8673,252.9463,252.6005,252.8771,4551.0
2025-02-12 14:55:00,255.84,255.87,255.72,255.8,3397.0,252.7685,252.7981,252.6499,252.7289,3397.0
2025-02-12 15:00:00,255.86,255.87,255.74,255.86,2808.0,252.7882,252.7981,252.6697,252.7882,2808.0
2025-02-12 15:05:00,255.87,255.96,255.83,255.86,4770.0,252.7981,252.887,252.7586,252.7882,4770.0
2025-02-12 15:10:00,255.87,255.97,255.79,255.93,4819.0,252.7981,252.8969,252.7191,252.8574,4819.0
2025-02-12 15:15:00,255.88,255.92,255.7,255.7,3778.0,252.808,252.8475,252.6301,252.6301,3778.0
2025-02-12 15:20:00,255.76,255.76,255.51,255.7,3147.0,252.6894,252.6894,252.4424,252.6301,3147.0
2025-02-12 15:25:00,255.69,255.77,255.47,255.48,3859.0,252.6203,252.6993,252.4029,252.4128,3859.0
2025-02-12 15:30:00,255.49,255.68,255.42,255.51,8577.0,252.4227,252.6104,252.3535,252.4424,8577.0
2025-02-12 15:35:00,255.47,255.5,255.23,255.31,9298.0,252.4029,252.4325,252.1658,252.2448,9298.0
2025-02-12 15:40:00,255.32,255.47,255.15,255.25,4798.0,252.2547,252.4029,252.0868,252.1855,4798.0
2025-02-12 15:45:00,255.19,255.63,255.15,255.58,8023.0,252.1263,252.561,252.0868,252.5116,8023.0
2025-02-12 15:50:00,255.7,256.05,255.31,255.51,14191.0,252.6301,252.9759,252.2448,252.4424,14191.0
2025-02-12 15:55:00,255.58,256.14,255.58,256.04,50127.0,252.5116,253.0649,252.5116,252.9661,50127.0
2025-02-13 09:30:00,256.96,258.1,256.95,257.54,11352.0,253.875,255.0013,253.8651,254.4481,11352.0
2025-02-13 09:35:00,257.22,257.56,257.03,257.56,1588.0,254.1319,254.4678,253.9442,254.4678,1588.0
2025-02-13 09:40:00,257.91,258.82,257.91,258.81,2006.0,254.8136,255.7127,254.8136,255.7028,2006.0
2025-02-13 09:45:00,258.68,258.85,258.52,258.56,1856.0,255.5744,255.7423,255.4163,255.4558,1856.0
2025-02-13 09:50:00,258.53,258.53,257.63,258.0,3617.0,255.4262,255.4262,254.537,254.9025,3617.0
2025-02-13 09:55:00,258.05,258.25,258.05,258.18,3922.0,254.9519,255.1495,254.9519,255.0804,3922.0
2025-02-13 10:00:00,258.05,258.25,257.55,257.55,6556.0,254.9519,255.1495,254.4579,254.4579,6556.0
2025-02-13 10:05:00,257.72,258.14,257.58,258.11,2321.0,254.6259,255.0409,254.4876,255.0112,2321.0
2025-02-13 10:10:00,258.16,258.66,258.16,258.34,3536.0,255.0606,255.5546,255.0606,255.2385,3536.0
2025-02-13 10:15:00,258.36,258.77,258.36,258.68,946.0,255.2582,255.6633,255.2582,255.5744,946.0
2025-02-13 10:20:00,258.66,258.84,258.57,258.72,1707.0,255.5546,255.7324,255.4657,255.6139,1707.0
2025-02-13 10:25:00,258.72,258.88,258.52,258.71,6491.0,255.6139,255.772,255.4163,255.604,6491.0
2025-02-13 10:30:00,258.73,258.73,258.36,258.36,6437.0,255.6238,255.6238,255.2582,255.2582,6437.0
2025-02-13 10:35:00,258.36,258.56,258.05,258.05,9112.0,255.2582,255.4558,254.9519,254.9519,9112.0
2025-02-13 10:40:00,258.18,258.23,257.97,257.97,2486.0,255.0804,255.1298,254.8729,254.8729,2486.0
2025-02-13 10:45:00,257.97,258.41,257.96,258.41,2502.0,254.8729,255.3076,254.863,255.3076,2502.0
2025-02-13 10:50:00,258.37,258.51,258.31,258.31,2178.0,255.2681,255.4064,255.2088,255.2088,2178.0
2025-02-13 10:55:00,258.38,258.38,258.21,258.28,1500.0,255.278,255.278,255.11,255.1792,1500.0
2025-02-13 11:00:00,258.43,258.59,258.38,258.38,1305.0,255.3274,255.4855,255.278,255.278,1305.0
2025-02-13 11:05:00,258.63,259.16,258.63,259.11,5646.0,255.525,256.0486,255.525,255.9992,5646.0
2025-02-13 11:10:00,259.11,259.48,259.1,259.3,3432.0,255.9992,256.3648,255.9893,256.1869,3432.0
2025-02-13 11:15:00,259.39,259.39,259.29,259.39,1145.0,256.2758,256.2758,256.177,256.2758,1145.0
2025-02-13 11:20:00,259.39,259.39,259.21,259.33,3297.0,256.2758,256.2758,256.098,256.2166,3297.0
2025-02-13 11:25:00,259.17,259.31,258.67,258.67,3203.0,256.0585,256.1968,255.5645,255.5645,3203.0
2025-02-13 11:30:00,258.99,259.22,258.59,259.13,5059.0,255.8806,256.1079,255.4855,256.019,5059.0
2025-02-13 11:35:00,258.98,259.19,258.97,259.19,500.0,255.8708,256.0782,255.8609,256.0782,500.0
2025-02-13 11:40:00,259.21,259.21,259.21,259.21,100.0,256.098,256.098,256.098,256.098,100.0
2025-02-13 11:45:00,259.1,259.24,259.06,259.23,600.0,255.9893,256.1276,255.9498,256.1178,600.0
2025-02-13 11:50:00,259.29,259.42,259.28,259.3,622.0,256.177,256.3055,256.1672,256.1869,622.0
2025-02-13 11:55:00,259.3,259.3,259.08,259.3,2573.0,256.1869,256.1869,255.9696,256.1869,2573.0
2025-02-13 12:00:00,259.18,259.3,259.05,259.25,2927.0,256.0684,256.1869,255.9399,256.1375,2927.0
2025-02-13 12:05:00,259.09,259.35,259.09,259.22,2894.0,255.9794,256.2363,255.9794,256.1079,2894.0
2025-02-13 12:10:00,259.31,259.32,259.1,259.1,1743.0,256.1968,256.2067,255.9893,255.9893,1743.0
2025-02-13 12:15:00,259.31,259.32,259.19,259.32,700.0,256.1968,256.2067,256.0782,256.2067,700.0
2025-02-13 12:20:00,259.24,259.24,259.18,259.21,2803.0,256.1276,256.1276,256.0684,256.098,2803.0
2025-02-13 12:25:00,259.21,259.53,259.21,259.53,10035.0,256.098,256.4142,256.098,256.4142,10035.0
2025-02-13 12:30:00,259.56,259.56,259.27,259.27,1729.0,256.4438,256.4438,256.1573,256.1573,1729.0
2025-02-13 12:35:00,259.24,259.4,259.24,259.29,842.0,256.1276,256.2857,256.1276,256.177,842.0
2025-02-13 12:40:00,259.24,259.24,259.13,259.15,1563.0,256.1276,256.1276,256.019,256.0387,1563.0
2025-02-13 12:45:00,259.24,259.3,259.14,259.17,5121.0,256.1276,256.1869,256.0288,256.0585,5121.0
2025-02-13 12:50:00,259.13,259.17,259.07,259.13,2969.0,256.019,256.0585,255.9597,256.019,2969.0
2025-02-13 12:55:00,259.07,259.07,258.75,258.82,2585.0,255.9597,255.9597,255.6435,255.7127,2585.0
2025-02-13 13:00:00,258.82,258.82,258.64,258.79,1868.0,255.7127,255.7127,255.5349,255.683,1868.0
2025-02-13 13:05:00,258.78,258.78,258.71,258.77,600.0,255.6732,255.6732,255.604,255.6633,600.0
2025-02-13 13:10:00,258.77,259.22,258.76,259.04,5872.0,255.6633,256.1079,255.6534,255.93,5872.0
2025-02-13 13:15:00,259.19,259.25,259.06,259.06,4142.0,256.0782,256.1375,255.9498,255.9498,4142.0
2025-02-13 13:20:00,259.05,259.2,259.05,259.05,1192.0,255.9399,256.0881,255.9399,255.9399,1192.0
2025-02-13 13:25:00,259.17,259.35,259.14,259.28,3182.0,256.0585,256.2363,256.0288,256.1672,3182.0
2025-02-13 13:30:00,259.2,259.44,259.19,259.31,1082.0,256.0881,256.3252,256.0782,256.1968,1082.0
2025-02-13 13:35:00,259.29,259.32,259.23,259.31,1900.0,256.177,256.2067,256.1178,256.1968,1900.0
2025-02-13 13:40:00,259.31,259.31,258.89,258.94,6552.0,256.1968,256.1968,255.7818,255.8312,6552.0
2025-02-13 13:45:00,259.0,259.36,259.0,259.36,2227.0,255.8905,256.2462,255.8905,256.2462,2227.0
2025-02-13 13:50:00,259.38,259.58,259.27,259.58,13825.0,256.266,256.4636,256.1573,256.4636,13825.0
2025-02-13 13:55:00,259.53,259.83,259.27,259.83,1201.0,256.4142,256.7106,256.1573,256.7106,1201.0
2025-02-13 14:00:00,259.82,260.05,259.82,259.94,2965.0,256.7007,256.9279,256.7007,256.8192,2965.0
2025-02-13 14:05:00,259.94,260.19,259.93,260.1,3814.0,256.8192,257.0662,256.8094,256.9773,3814.0
2025-02-13 14:10:00,260.1,260.33,259.98,260.28,4787.0,256.9773,257.2046,256.8588,257.1552,4787.0
2025-02-13 14:15:00,260.28,260.67,260.27,260.53,3512.0,257.1552,257.5405,257.1453,257.4022,3512.0
2025-02-13 14:20:00,260.57,260.68,260.36,260.36,6797.0,257.4417,257.5504,257.2342,257.2342,6797.0
2025-02-13 14:25:00,260.47,260.5,260.34,260.34,4740.0,257.3429,257.3725,257.2144,257.2144,4740.0
2025-02-13 14:30:00,260.32,260.52,260.23,260.34,3044.0,257.1947,257.3923,257.1058,257.2144,3044.0
2025-02-13 14:35:00,260.24,260.35,260.19,260.27,1920.0,257.1156,257.2243,257.0662,257.1453,1920.0
2025-02-13 14:40:00,260.28,260.39,260.18,260.28,1143.0,257.1552,257.2638,257.0564,257.1552,1143.0
2025-02-13 14:45:00,260.18,260.32,260.14,260.14,1682.0,257.0564,257.1947,257.0168,257.0168,1682.0
2025-02-13 14:50:00,260.14,260.43,260.1,260.26,4636.0,257.0168,257.3034,256.9773,257.1354,4636.0
2025-02-13 14:55:00,260.16,260.25,260.12,260.19,1099.0,257.0366,257.1255,256.9971,257.0662,1099.0
2025-02-13 15:00:00,260.14,260.33,260.13,260.16,5129.0,257.0168,257.2046,257.007,257.0366,5129.0
2025-02-13 15:05:00,260.15,260.25,259.88,259.97,5030.0,257.0267,257.1255,256.76,256.8489,5030.0
2025-02-13 15:10:00,260.1,260.11,259.86,259.86,1607.0,256.9773,256.9872,256.7402,256.7402,1607.0
2025-02-13 15:15:00,259.9,260.08,259.9,259.95,4730.0,256.7797,256.9576,256.7797,256.8291,4730.0
2025-02-13 15:20:00,259.95,259.99,259.73,259.86,4595.0,256.8291,256.8686,256.6118,256.7402,4595.0
2025-02-13 15:25:00,259.86,260.19,259.86,260.13,13254.0,256.7402,257.0662,256.7402,257.007,13254.0
2025-02-13 15:30:00,260.11,260.19,259.92,259.98,13795.0,256.9872,257.0662,256.7995,256.8588,13795.0
2025-02-13 15:35:00,260.05,260.05,259.84,260.05,2326.0,256.9279,256.9279,256.7204,256.9279,2326.0
2025-02-13 15:40:00,259.91,260.04,259.74,259.8,5521.0,256.7896,256.918,256.6216,256.6809,5521.0
2025-02-13 15:45:00,259.74,260.01,259.71,259.97,4190.0,256.6216,256.8884,256.592,256.8489,4190.0
2025-02-13 15:50:00,260.02,260.48,259.68,259.69,19580.0,256.8983,257.3528,256.5624,256.5722,19580.0
2025-02-13 15:55:00,259.68,260.17,259.68,260.09,50848.0,256.5624,257.0465,256.5624,256.9674,50848.0
2025-02-14 09:30:00,260.45,260.45,260.29,260.45,5305.0,257.3231,257.3231,257.165,257.3231,5305.0
2025-02-14 09:35:00,260.42,260.84,260.42,260.84,500.0,257.2935,257.7084,257.2935,257.7084,500.0
2025-02-14 09:40:00,260.94,261.22,260.39,260.94,3640.0,257.8072,258.0839,257.2638,257.8072,3640.0
2025-02-14 09:45:00,260.47,261.1,260.47,261.1,1474.0,257.3429,257.9653,257.3429,257.9653,1474.0
2025-02-14 09:50:00,260.43,260.69,260.06,260.06,2820.0,257.3034,257.5602,256.9378,256.9378,2820.0
2025-02-14 09:55:00,259.8,259.8,259.33,259.72,3493.0,256.6809,256.6809,256.2166,256.6019,3493.0
2025-02-14 10:00:00,259.87,259.96,259.86,259.95,438.0,256.7501,256.839,256.7402,256.8291,438.0
2025-02-14 10:05:00,259.77,259.96,259.43,259.86,4647.0,256.6513,256.839,256.3154,256.7402,4647.0
2025-02-14 10:10:00,259.79,259.82,259.44,259.78,1300.0,256.671,256.7007,256.3252,256.6612,1300.0
2025-02-14 10:15:00,259.96,259.96,259.75,259.79,1119.0,256.839,256.839,256.6315,256.671,1119.0
2025-02-14 10:20:00,259.78,259.78,259.36,259.64,5282.0,256.6612,256.6612,256.2462,256.5228,5282.0
2025-02-14 10:25:00,259.59,259.64,259.47,259.47,408.0,256.4734,256.5228,256.3549,256.3549,408.0
2025-02-14 10:30:00,259.64,259.79,259.33,259.55,5436.0,256.5228,256.671,256.2166,256.4339,5436.0
2025-02-14 10:35:00,259.54,259.96,259.54,259.78,1649.0,256.424,256.839,256.424,256.6612,1649.0
2025-02-14 10:40:00,259.72,259.72,259.45,259.7,1752.0,256.6019,256.6019,256.3351,256.5821,1752.0
2025-02-14 10:45:00,259.69,259.97,259.49,259.96,634.0,256.5722,256.8489,256.3746,256.839,634.0
2025-02-14 10:50:00,259.69,259.9,259.67,259.69,1300.0,256.5722,256.7797,256.5525,256.5722,1300.0
2025-02-14 10:55:00,259.35,259.87,258.97,259.35,1385.0,256.2363,256.7501,255.8609,256.2363,1385.0
2025-02-14 11:00:00,259.35,259.75,259.35,259.61,5940.0,256.2363,256.6315,256.2363,256.4932,5940.0
2025-02-14 11:05:00,259.64,259.89,259.63,259.88,1300.0,256.5228,256.7698,256.513,256.76,1300.0
2025-02-14 11:10:00,259.87,260.0,259.75,259.86,6164.0,256.7501,256.8785,256.6315,256.7402,6164.0
2025-02-14 11:15:00,259.86,259.86,259.65,259.68,2075.0,256.7402,256.7402,256.5327,256.5624,2075.0
2025-02-14 11:20:00,259.65,259.83,259.48,259.57,1405.0,256.5327,256.7106,256.3648,256.4537,1405.0
2025-02-14 11:25:00,259.91,259.91,259.39,259.61,925.0,256.7896,256.7896,256.2758,256.4932,925.0
2025-02-14 11:30:00,259.13,259.36,259.13,259.16,300.0,256.019,256.2462,256.019,256.0486,300.0
2025-02-14 11:35:00,259.49,259.52,259.23,259.36,2080.0,256.3746,256.4043,256.1178,256.2462,2080.0
2025-02-14 11:40:00,259.57,259.62,259.26,259.61,2169.0,256.4537,256.5031,256.1474,256.4932,2169.0
2025-02-14 11:45:00,259.49,259.5,259.45,259.45,1430.0,256.3746,256.3845,256.3351,256.3351,1430.0
2025-02-14 11:50:00,259.45,259.7,259.39,259.64,3811.0,256.3351,256.5821,256.2758,256.5228,3811.0
2025-02-14 11:55:00,259.55,259.68,259.49,259.54,2546.0,256.4339,256.5624,256.3746,256.424,2546.0
2025-02-14 12:00:00,259.68,259.74,259.3,259.34,3229.0,256.5624,256.6216,256.1869,256.2264,3229.0
2025-02-14 12:05:00,259.33,259.34,259.06,259.06,762.0,256.2166,256.2264,255.9498,255.9498,762.0
2025-02-14 12:10:00,258.97,259.1,258.74,258.94,3166.0,255.8609,255.9893,255.6336,255.8312,3166.0
2025-02-14 12:15:00,258.86,259.18,258.86,259.18,891.0,255.7522,256.0684,255.7522,256.0684,891.0
2025-02-14 12:20:00,259.04,259.3,259.04,259.18,1205.0,255.93,256.1869,255.93,256.0684,1205.0
2025-02-14 12:25:00,259.17,259.28,259.06,259.06,1092.0,256.0585,256.1672,255.9498,255.9498,1092.0
2025-02-14 12:30:00,259.1,259.28,259.09,259.1,1706.0,255.9893,256.1672,255.9794,255.9893,1706.0
2025-02-14 12:35:00,259.13,259.17,258.97,259.17,3959.0,256.019,256.0585,255.8609,256.0585,3959.0
2025-02-14 12:40:00,258.97,259.18,258.91,258.91,3007.0,255.8609,256.0684,255.8016,255.8016,3007.0
2025-02-14 12:45:00,258.99,259.14,258.93,259.04,1607.0,255.8806,256.0288,255.8214,255.93,1607.0
2025-02-14 12:50:00,259.13,259.16,259.01,259.16,4553.0,256.019,256.0486,255.9004,256.0486,4553.0
2025-02-14 12:55:00,259.1,259.1,259.0,259.0,408.0,255.9893,255.9893,255.8905,255.8905,408.0
2025-02-14 13:00:00,258.93,258.97,258.78,258.79,1229.0,255.8214,255.8609,255.6732,255.683,1229.0
2025-02-14 13:05:00,258.73,258.94,258.73,258.75,690.0,255.6238,255.8312,255.6238,255.6435,690.0
2025-02-14 13:10:00,258.87,258.93,258.73,258.87,1225.0,255.7621,255.8214,255.6238,255.7621,1225.0
2025-02-14 13:15:00,258.73,258.87,258.73,258.8,2811.0,255.6238,255.7621,255.6238,255.6929,2811.0
2025-02-14 13:20:00,258.73,258.78,258.71,258.76,1937.0,255.6238,255.6732,255.604,255.6534,1937.0
2025-02-14 13:25:00,258.84,258.87,258.82,258.84,3013.0,255.7324,255.7621,255.7127,255.7324,3013.0
2025-02-14 13:30:00,258.87,259.07,258.87,259.07,2150.0,255.7621,255.9597,255.7621,255.9597,2150.0
2025-02-14 13:35:00,259.09,259.17,259.03,259.03,532.0,255.9794,256.0585,255.9202,255.9202,532.0
2025-02-14 13:40:00,259.02,259.16,259.0,259.11,2794.0,255.9103,256.0486,255.8905,255.9992,2794.0
2025-02-14 13:45:00,259.04,259.23,258.96,259.21,1606.0,255.93,256.1178,255.851,256.098,1606.0
2025-02-14 13:50:00,259.19,259.21,259.19,259.21,500.0,256.0782,256.098,256.0782,256.098,500.0
2025-02-14 13:55:00,259.13,259.23,259.13,259.23,994.0,256.019,256.1178,256.019,256.1178,994.0
2025-02-14 14:00:00,259.23,259.28,259.15,259.23,6848.0,256.1178,256.1672,256.0387,256.1178,6848.0
2025-02-14 14:05:00,259.21,259.25,259.09,259.23,4550.0,256.098,256.1375,255.9794,256.1178,4550.0
2025-02-14 14:10:00,259.23,259.36,259.18,259.24,3164.0,256.1178,256.2462,256.0684,256.1276,3164.0
2025-02-14 14:15:00,259.12,259.16,259.11,259.16,579.0,256.0091,256.0486,255.9992,256.0486,579.0
2025-02-14 14:20:00,259.03,259.03,258.96,258.96,993.0,255.9202,255.9202,255.851,255.851,993.0
2025-02-14 14:25:00,259.01,259.07,258.87,258.92,3001.0,255.9004,255.9597,255.7621,255.8115,3001.0
2025-02-14 14:30:00,258.96,259.08,258.85,259.07,4320.0,255.851,255.9696,255.7423,255.9597,4320.0
2025-02-14 14:35:00,259.04,259.08,259.0,259.06,700.0,255.93,255.9696,255.8905,255.9498,700.0
2025-02-14 14:40:00,259.05,259.22,259.01,259.13,1982.0,255.9399,256.1079,255.9004,256.019,1982.0
2025-02-14 14:45:00,259.15,259.21,258.91,259.0,5215.0,256.0387,256.098,255.8016,255.8905,5215.0
2025-02-14 14:50:00,258.92,258.98,258.92,258.98,600.0,255.8115,255.8708,255.8115,255.8708,600.0
2025-02-14 14:55:00,258.8,258.88,258.74,258.75,2058.0,255.6929,255.772,255.6336,255.6435,2058.0
2025-02-14 15:00:00,258.73,258.76,258.7,258.72,600.0,255.6238,255.6534,255.5941,255.6139,600.0
2025-02-14 15:05:00,258.66,258.72,258.55,258.63,3361.0,255.5546,255.6139,255.4459,255.525,3361.0
2025-02-14 15:10:00,258.63,258.63,258.48,258.49,3925.0,255.525,255.525,255.3768,255.3867,3925.0
2025-02-14 15:15:00,258.44,258.85,258.44,258.79,6259.0,255.3373,255.7423,255.3373,255.683,6259.0
2025-02-14 15:20:00,258.78,258.78,258.4,258.41,15028.0,255.6732,255.6732,255.2977,255.3076,15028.0
2025-02-14 15:25:00,258.36,258.39,258.01,258.01,6438.0,255.2582,255.2879,254.9124,254.9124,6438.0
2025-02-14 15:30:00,257.96,258.06,257.87,257.95,6678.0,254.863,254.9618,254.7741,254.8531,6678.0
2025-02-14 15:35:00,257.95,258.12,257.83,258.03,8255.0,254.8531,255.0211,254.7346,254.9322,8255.0
2025-02-14 15:40:00,258.0,258.01,257.67,257.85,4786.0,254.9025,254.9124,254.5765,254.7543,4786.0
2025-02-14 15:45:00,257.81,258.1,257.74,258.1,9860.0,254.7148,255.0013,254.6457,255.0013,9860.0
2025-02-14 15:50:00,258.13,258.51,257.78,257.89,15071.0,255.031,255.4064,254.6852,254.7939,15071.0
2025-02-14 15:55:00,257.8,258.11,257.72,258.04,75250.0,254.7049,255.0112,254.6259,254.9421,75250.0
2025-02-18 09:30:00,258.0,258.61,257.65,257.98,16643.0,254.9025,255.5052,254.5567,254.8828,16643.0
2025-02-18 09:35:00,257.99,258.43,257.87,258.15,1859.0,254.8927,255.3274,254.7741,255.0507,1859.0
2025-02-18 09:40:00,258.15,258.15,258.12,258.13,409.0,255.0507,255.0507,255.0211,255.031,409.0
2025-02-18 09:45:00,258.15,258.83,258.07,258.48,2743.0,255.0507,255.7226,254.9717,255.3768,2743.0
2025-02-18 09:50:00,258.49,258.82,258.47,258.48,3140.0,255.3867,255.7127,255.3669,255.3768,3140.0
2025-02-18 09:55:00,258.47,258.8,258.22,258.57,2918.0,255.3669,255.6929,255.1199,255.4657,2918.0
2025-02-18 10:00:00,258.17,258.78,258.17,258.76,4870.0,255.0705,255.6732,255.0705,255.6534,4870.0
2025-02-18 10:05:00,258.67,258.82,258.52,258.65,5005.0,255.5645,255.7127,255.4163,255.5447,5005.0
2025-02-18 10:10:00,258.65,258.98,258.52,258.89,2676.0,255.5447,255.8708,255.4163,255.7818,2676.0
2025-02-18 10:15:00,258.9,259.3,258.61,259.22,1220.0,255.7917,256.1869,255.5052,256.1079,1220.0
2025-02-18 10:20:00,259.47,259.6,258.8,259.49,2326.0,256.3549,256.4833,255.6929,256.3746,2326.0
2025-02-18 10:25:00,259.21,260.09,259.17,259.81,2711.0,256.098,256.9674,256.0585,256.6908,2711.0
2025-02-18 10:30:00,259.78,260.02,259.64,259.64,1846.0,256.6612,256.8983,256.5228,256.5228,1846.0
2025-02-18 10:35:00,259.76,260.33,259.76,260.33,2934.0,256.6414,257.2046,256.6414,257.2046,2934.0
2025-02-18 10:40:00,260.3,260.48,260.26,260.26,505.0,257.1749,257.3528,257.1354,257.1354,505.0
2025-02-18 10:45:00,260.28,260.28,260.27,260.28,507.0,257.1552,257.1552,257.1453,257.1552,507.0
2025-02-18 10:50:00,260.5,260.71,260.18,260.6,2901.0,257.3725,257.58,257.0564,257.4713,2901.0
2025-02-18 10:55:00,260.37,260.54,260.24,260.54,2543.0,257.2441,257.412,257.1156,257.412,2543.0
2025-02-18 11:00:00,260.36,260.36,260.35,260.36,442.0,257.2342,257.2342,257.2243,257.2342,442.0
2025-02-18 11:05:00,260.36,260.39,260.35,260.39,2163.0,257.2342,257.2638,257.2243,257.2638,2163.0
2025-02-18 11:10:00,260.37,260.65,260.37,260.62,1885.0,257.2441,257.5207,257.2441,257.4911,1885.0
2025-02-18 11:15:00,260.61,260.61,260.33,260.33,900.0,257.4812,257.4812,257.2046,257.2046,900.0
2025-02-18 11:20:00,260.33,260.35,260.14,260.35,2077.0,257.2046,257.2243,257.0168,257.2243,2077.0
2025-02-18 11:25:00,260.35,260.35,260.35,260.35,0.0,257.2243,257.2243,257.2243,257.2243,0.0
2025-02-18 11:30:00,260.57,260.82,260.49,260.72,2419.0,257.4417,257.6887,257.3626,257.5899,2419.0
2025-02-18 11:35:00,260.5,260.97,260.5,260.74,2569.0,257.3725,257.8369,257.3725,257.6096,2569.0
2025-02-18 11:40:00,260.99,260.99,260.8,260.9,1257.0,257.8566,257.8566,257.6689,257.7677,1257.0
2025-02-18 11:45:00,260.9,261.03,260.83,261.03,6541.0,257.7677,257.8962,257.6986,257.8962,6541.0
2025-02-18 11:50:00,261.17,261.2,261.0,261.06,2600.0,258.0345,258.0641,257.8665,257.9258,2600.0
2025-02-18 11:55:00,261.05,261.27,260.96,261.26,2933.0,257.9159,258.1333,257.827,258.1234,2933.0
2025-02-18 12:00:00,261.25,261.26,261.25,261.25,200.0,258.1135,258.1234,258.1135,258.1135,200.0
2025-02-18 12:05:00,261.27,261.29,261.27,261.28,601.0,258.1333,258.153,258.1333,258.1432,601.0
2025-02-18 12:10:00,261.28,261.29,261.12,261.28,1022.0,258.1432,258.153,257.9851,258.1432,1022.0
2025-02-18 12:15:00,261.17,261.6,261.16,261.55,6735.0,258.0345,258.4593,258.0246,258.4099,6735.0
2025-02-18 12:20:00,261.53,261.55,261.16,261.16,4788.0,258.3902,258.4099,258.0246,258.0246,4788.0
2025-02-18 12:25:00,261.25,261.37,261.02,261.23,1922.0,258.1135,258.2321,257.8863,258.0938,1922.0
2025-02-18 12:30:00,261.23,261.39,261.23,261.36,2257.0,258.0938,258.2518,258.0938,258.2222,2257.0
2025-02-18 12:35:00,261.26,261.37,260.93,260.93,3318.0,258.1234,258.2321,257.7974,257.7974,3318.0
2025-02-18 12:40:00,260.93,260.96,260.84,260.84,900.0,257.7974,257.827,257.7084,257.7084,900.0
2025-02-18 12:45:00,260.94,260.94,260.82,260.82,229.0,257.8072,257.8072,257.6887,257.6887,229.0
2025-02-18 12:50:00,260.82,260.99,260.82,260.87,905.0,257.6887,257.8566,257.6887,257.7381,905.0
2025-02-18 12:55:00,260.86,260.93,260.86,260.86,400.0,257.7282,257.7974,257.7282,257.7282,400.0
2025-02-18 13:00:00,260.97,260.97,260.85,260.87,1141.0,257.8369,257.8369,257.7183,257.7381,1141.0
2025-02-18 13:05:00,260.96,261.05,260.91,261.05,2498.0,257.827,257.9159,257.7776,257.9159,2498.0
2025-02-18 13:10:00,260.94,261.06,260.93,261.06,2535.0,257.8072,257.9258,257.7974,257.9258,2535.0
2025-02-18 13:15:00,261.16,261.23,261.15,261.19,600.0,258.0246,258.0938,258.0147,258.0542,600.0
2025-02-18 13:20:00,261.18,261.28,260.95,261.15,4826.0,258.0444,258.1432,257.8171,258.0147,4826.0
2025-02-18 13:25:00,260.98,261.35,260.98,261.19,1660.0,257.8468,258.2123,257.8468,258.0542,1660.0
2025-02-18 13:30:00,261.32,261.5,261.07,261.39,1385.0,258.1827,258.3605,257.9357,258.2518,1385.0
2025-02-18 13:35:00,261.61,261.61,261.36,261.49,1194.0,258.4692,258.4692,258.2222,258.3506,1194.0
2025-02-18 13:40:00,261.48,261.61,261.45,261.47,2507.0,258.3408,258.4692,258.3111,258.3309,2507.0
2025-02-18 13:45:00,261.47,261.67,261.47,261.56,2179.0,258.3309,258.5285,258.3309,258.4198,2179.0
2025-02-18 13:50:00,261.58,261.68,261.53,261.68,1177.0,258.4396,258.5384,258.3902,258.5384,1177.0
2025-02-18 13:55:00,261.61,261.61,261.52,261.53,3875.0,258.4692,258.4692,258.3803,258.3902,3875.0
2025-02-18 14:00:00,261.53,261.59,261.48,261.59,2146.0,258.3902,258.4494,258.3408,258.4494,2146.0
2025-02-18 14:05:00,261.54,261.65,261.34,261.41,4223.0,258.4,258.5087,258.2024,258.2716,4223.0
2025-02-18 14:10:00,261.64,261.8,261.52,261.57,3588.0,258.4988,258.6569,258.3803,258.4297,3588.0
2025-02-18 14:15:00,261.52,261.53,261.0,261.01,2899.0,258.3803,258.3902,257.8665,257.8764,2899.0
2025-02-18 14:20:00,260.94,261.22,260.92,261.19,3110.0,257.8072,258.0839,257.7875,258.0542,3110.0
2025-02-18 14:25:00,261.22,261.24,261.05,261.09,1837.0,258.0839,258.1036,257.9159,257.9554,1837.0
2025-02-18 14:30:00,261.09,261.15,261.02,261.11,989.0,257.9554,258.0147,257.8863,257.9752,989.0
2025-02-18 14:35:00,261.13,261.41,261.11,261.25,1521.0,257.995,258.2716,257.9752,258.1135,1521.0
2025-02-18 14:40:00,261.38,261.38,261.33,261.34,875.0,258.242,258.242,258.1926,258.2024,875.0
2025-02-18 14:45:00,261.36,261.52,261.17,261.18,4143.0,258.2222,258.3803,258.0345,258.0444,4143.0
2025-02-18 14:50:00,261.17,261.51,261.17,261.32,2162.0,258.0345,258.3704,258.0345,258.1827,2162.0
2025-02-18 14:55:00,261.35,261.35,261.19,261.26,600.0,258.2123,258.2123,258.0542,258.1234,600.0
2025-02-18 15:00:00,261.26,261.35,261.15,261.16,10535.0,258.1234,258.2123,258.0147,258.0246,10535.0
2025-02-18 15:05:00,261.17,261.17,260.93,261.17,1768.0,258.0345,258.0345,257.7974,258.0345,1768.0
2025-02-18 15:10:00,261.09,261.29,261.04,261.18,6279.0,257.9554,258.153,257.906,258.0444,6279.0
2025-02-18 15:15:00,261.25,261.25,261.07,261.11,4466.0,258.1135,258.1135,257.9357,257.9752,4466.0
2025-02-18 15:20:00,261.11,261.24,261.1,261.15,5387.0,257.9752,258.1036,257.9653,258.0147,5387.0
2025-02-18 15:25:00,261.19,261.22,261.12,261.22,3169.0,258.0542,258.0839,257.9851,258.0839,3169.0
2025-02-18 15:30:00,261.24,261.72,261.24,261.61,8423.0,258.1036,258.5779,258.1036,258.4692,8423.0
2025-02-18 15:35:00,261.59,261.68,261.5,261.58,3359.0,258.4494,258.5384,258.3605,258.4396,3359.0
2025-02-18 15:40:00,261.56,261.57,261.37,261.48,4421.0,258.4198,258.4297,258.2321,258.3408,4421.0
2025-02-18 15:45:00,261.48,261.65,261.48,261.57,10922.0,258.3408,258.5087,258.3408,258.4297,10922.0
2025-02-18 15:50:00,261.65,262.14,261.46,261.62,22134.0,258.5087,258.9928,258.321,258.4791,22134.0
2025-02-18 15:55:00,261.59,262.3,261.42,262.23,82417.0,258.4494,259.1509,258.2815,259.0818,82417.0
2025-02-19 09:30:00,262.01,262.58,261.69,262.35,15307.0,258.8644,259.4275,258.5482,259.2003,15307.0
2025-02-19 09:35:00,261.56,261.87,261.55,261.83,410.0,258.4198,258.7261,258.4099,258.6866,410.0
2025-02-19 09:40:00,261.75,261.76,261.26,261.61,2693.0,258.6075,258.6174,258.1234,258.4692,2693.0
2025-02-19 09:45:00,261.52,261.91,261.52,261.63,2400.0,258.3803,258.7656,258.3803,258.489,2400.0
2025-02-19 09:50:00,261.63,261.92,261.59,261.87,1708.0,258.489,258.7755,258.4494,258.7261,1708.0
2025-02-19 09:55:00,261.9,262.62,261.89,262.43,5040.0,258.7557,259.4671,258.7458,259.2793,5040.0
2025-02-19 10:00:00,262.48,263.05,262.47,263.05,3606.0,259.3287,259.8919,259.3189,259.8919,3606.0
2025-02-19 10:05:00,263.03,263.38,263.0,263.23,2263.0,259.8721,260.2179,259.8425,260.0697,2263.0
2025-02-19 10:10:00,263.23,263.23,262.86,262.94,4765.0,260.0697,260.0697,259.7042,259.7832,4765.0
2025-02-19 10:15:00,262.94,262.95,262.75,262.94,1378.0,259.7832,259.7931,259.5955,259.7832,1378.0
2025-02-19 10:20:00,263.14,263.53,262.91,263.45,4171.0,259.9808,260.3661,259.7536,260.2871,4171.0
2025-02-19 10:25:00,263.44,263.45,263.25,263.28,1765.0,260.2772,260.2871,260.0895,260.1191,1765.0
2025-02-19 10:30:00,263.27,263.54,263.26,263.54,5875.0,260.1093,260.376,260.0994,260.376,5875.0
2025-02-19 10:35:00,263.44,263.59,263.09,263.24,2877.0,260.2772,260.4254,259.9314,260.0796,2877.0
2025-02-19 10:40:00,263.24,263.25,263.0,263.04,3325.0,260.0796,260.0895,259.8425,259.882,3325.0
2025-02-19 10:45:00,263.0,263.04,262.4,262.6,6413.0,259.8425,259.882,259.2497,259.4473,6413.0
2025-02-19 10:50:00,262.58,262.58,262.5,262.5,1075.0,259.4275,259.4275,259.3485,259.3485,1075.0
2025-02-19 10:55:00,262.46,262.46,262.42,262.43,1526.0,259.309,259.309,259.2695,259.2793,1526.0
2025-02-19 11:00:00,262.38,262.38,262.24,262.25,1978.0,259.2299,259.2299,259.0916,259.1015,1978.0
2025-02-19 11:05:00,262.32,262.56,262.32,262.5,1612.0,259.1707,259.4078,259.1707,259.3485,1612.0
2025-02-19 11:10:00,262.5,262.54,262.34,262.38,2162.0,259.3485,259.388,259.1904,259.2299,2162.0
2025-02-19 11:15:00,262.35,262.48,262.22,262.48,3572.0,259.2003,259.3287,259.0719,259.3287,3572.0
2025-02-19 11:20:00,262.47,262.49,262.32,262.46,1223.0,259.3189,259.3386,259.1707,259.309,1223.0
2025-02-19 11:25:00,262.46,262.91,262.44,262.89,3635.0,259.309,259.7536,259.2892,259.7338,3635.0
2025-02-19 11:30:00,262.71,262.92,262.71,262.74,1048.0,259.556,259.7635,259.556,259.5856,1048.0
2025-02-19 11:35:00,262.9,262.91,262.78,262.85,888.0,259.7437,259.7536,259.6251,259.6943,888.0
2025-02-19 11:40:00,262.78,262.91,262.75,262.86,1793.0,259.6251,259.7536,259.5955,259.7042,1793.0
2025-02-19 11:45:00,262.96,262.97,262.79,262.97,1511.0,259.803,259.8129,259.635,259.8129,1511.0
2025-02-19 11:50:00,262.91,263.03,262.9,262.9,2692.0,259.7536,259.8721,259.7437,259.7437,2692.0
2025-02-19 11:55:00,262.96,263.06,262.96,263.06,1001.0,259.803,259.9018,259.803,259.9018,1001.0
2025-02-19 12:00:00,262.94,263.14,262.88,262.94,5736.0,259.7832,259.9808,259.7239,259.7832,5736.0
2025-02-19 12:05:00,262.84,262.87,262.61,262.69,2971.0,259.6844,259.7141,259.4572,259.5362,2971.0
2025-02-19 12:10:00,262.75,262.9,262.7,262.7,4193.0,259.5955,259.7437,259.5461,259.5461,4193.0
2025-02-19 12:15:00,262.76,262.99,262.76,262.81,5427.0,259.6054,259.8326,259.6054,259.6548,5427.0
2025-02-19 12:20:00,262.81,262.89,262.74,262.88,4061.0,259.6548,259.7338,259.5856,259.7239,4061.0
2025-02-19 12:25:00,262.87,263.0,262.5,262.5,15030.0,259.7141,259.8425,259.3485,259.3485,15030.0
2025-02-19 12:30:00,262.6,262.62,262.45,262.45,2188.0,259.4473,259.4671,259.2991,259.2991,2188.0
2025-02-19 12:35:00,262.46,262.66,262.45,262.55,4739.0,259.309,259.5066,259.2991,259.3979,4739.0
2025-02-19 12:40:00,262.62,262.73,262.42,262.42,2255.0,259.4671,259.5757,259.2695,259.2695,2255.0
2025-02-19 12:45:00,262.45,262.64,262.42,262.53,1321.0,259.2991,259.4868,259.2695,259.3781,1321.0
2025-02-19 12:50:00,262.53,262.97,262.53,262.86,5946.0,259.3781,259.8129,259.3781,259.7042,5946.0
2025-02-19 12:55:00,263.0,263.0,262.75,262.99,3022.0,259.8425,259.8425,259.5955,259.8326,3022.0
2025-02-19 13:00:00,262.87,262.87,262.76,262.86,843.0,259.7141,259.7141,259.6054,259.7042,843.0
2025-02-19 13:05:00,262.86,263.16,262.85,263.05,7344.0,259.7042,260.0006,259.6943,259.8919,7344.0
2025-02-19 13:10:00,262.96,263.03,262.89,262.92,2775.0,259.803,259.8721,259.7338,259.7635,2775.0
2025-02-19 13:15:00,262.93,263.2,262.9,263.2,2972.0,259.7733,260.0401,259.7437,260.0401,2972.0
2025-02-19 13:20:00,263.16,263.16,263.12,263.12,452.0,260.0006,260.0006,259.9611,259.9611,452.0
2025-02-19 13:25:00,263.13,263.2,263.1,263.12,2703.0,259.9709,260.0401,259.9413,259.9611,2703.0
2025-02-19 13:30:00,263.17,263.47,263.11,263.46,7029.0,260.0105,260.3069,259.9512,260.297,7029.0
2025-02-19 13:35:00,263.36,263.46,263.35,263.36,560.0,260.1982,260.297,260.1883,260.1982,560.0
2025-02-19 13:40:00,263.36,263.4,263.16,263.17,1367.0,260.1982,260.2377,260.0006,260.0105,1367.0
2025-02-19 13:45:00,263.17,263.23,263.11,263.18,2631.0,260.0105,260.0697,259.9512,260.0203,2631.0
2025-02-19 13:50:00,263.13,263.25,263.07,263.07,1582.0,259.9709,260.0895,259.9117,259.9117,1582.0
2025-02-19 13:55:00,263.07,263.07,263.02,263.02,1084.0,259.9117,259.9117,259.8623,259.8623,1084.0
2025-02-19 14:00:00,263.02,263.21,262.96,263.2,4207.0,259.8623,260.05,259.803,260.0401,4207.0
2025-02-19 14:05:00,263.2,263.44,263.2,263.4,2323.0,260.0401,260.2772,260.0401,260.2377,2323.0
2025-02-19 14:10:00,263.47,263.84,263.47,263.83,1800.0,260.3069,260.6724,260.3069,260.6625,1800.0
2025-02-19 14:15:00,263.95,264.24,263.95,264.19,2351.0,260.7811,261.0676,260.7811,261.0182,2351.0
2025-02-19 14:20:00,264.23,264.23,264.08,264.08,6915.0,261.0577,261.0577,260.9095,260.9095,6915.0
2025-02-19 14:25:00,264.04,264.06,264.03,264.04,2096.0,260.87,260.8898,260.8601,260.87,2096.0
2025-02-19 14:30:00,264.04,264.09,263.97,264.05,3441.0,260.87,260.9194,260.8009,260.8799,3441.0
2025-02-19 14:35:00,264.05,264.05,263.87,263.97,7810.0,260.8799,260.8799,260.7021,260.8009,7810.0
2025-02-19 14:40:00,263.92,263.92,263.78,263.81,1981.0,260.7515,260.7515,260.6131,260.6428,1981.0
2025-02-19 14:45:00,263.81,263.93,263.81,263.89,2169.0,260.6428,260.7613,260.6428,260.7218,2169.0
2025-02-19 14:50:00,263.87,263.99,263.77,263.89,4945.0,260.7021,260.8206,260.6033,260.7218,4945.0
2025-02-19 14:55:00,263.7,263.7,263.61,263.66,1690.0,260.5341,260.5341,260.4452,260.4946,1690.0
2025-02-19 15:00:00,263.56,263.64,263.5,263.55,4666.0,260.3958,260.4748,260.3365,260.3859,4666.0
2025-02-19 15:05:00,263.44,263.47,263.16,263.17,5009.0,260.2772,260.3069,260.0006,260.0105,5009.0
2025-02-19 15:10:00,263.16,263.2,263.11,263.19,2175.0,260.0006,260.0401,259.9512,260.0302,2175.0
2025-02-19 15:15:00,263.2,263.66,263.19,263.55,9920.0,260.0401,260.4946,260.0302,260.3859,9920.0
2025-02-19 15:20:00,263.56,263.56,263.42,263.49,1606.0,260.3958,260.3958,260.2575,260.3266,1606.0
2025-02-19 15:25:00,263.54,263.64,263.38,263.4,4721.0,260.376,260.4748,260.2179,260.2377,4721.0
2025-02-19 15:30:00,263.4,263.67,263.36,263.49,7082.0,260.2377,260.5045,260.1982,260.3266,7082.0
2025-02-19 15:35:00,263.46,263.57,263.4,263.5,5334.0,260.297,260.4057,260.2377,260.3365,5334.0
2025-02-19 15:40:00,263.48,263.79,263.37,263.76,6896.0,260.3167,260.623,260.2081,260.5934,6896.0
2025-02-19 15:45:00,263.77,264.07,263.71,263.97,6706.0,260.6033,260.8997,260.544,260.8009,6706.0
2025-02-19 15:50:00,264.02,264.37,263.61,263.78,16924.0,260.8503,261.1961,260.4452,260.6131,16924.0
2025-02-19 15:55:00,263.78,264.11,263.78,264.08,61959.0,260.6131,260.9392,260.6131,260.9095,61959.0
2025-02-20 09:30:00,263.24,264.17,262.82,264.17,13001.0,260.0796,260.9985,259.6647,260.9985,13001.0
2025-02-20 09:35:00,263.88,264.36,263.78,263.91,1444.0,260.7119,261.1862,260.6131,260.7416,1444.0
2025-02-20 09:40:00,263.46,264.13,263.4,263.85,2002.0,260.297,260.9589,260.2377,260.6823,2002.0
2025-02-20 09:45:00,263.67,264.41,263.67,264.35,7400.0,260.5045,261.2356,260.5045,261.1763,7400.0
2025-02-20 09:50:00,264.34,265.17,264.33,264.82,7329.0,261.1664,261.9865,261.1565,261.6407,7329.0
2025-02-20 09:55:00,264.83,265.28,264.76,265.28,2400.0,261.6505,262.0951,261.5814,262.0951,2400.0
2025-02-20 10:00:00,265.0,265.18,264.7,264.88,6146.0,261.8185,261.9963,261.5221,261.6999,6146.0
2025-02-20 10:05:00,264.79,264.79,264.31,264.41,3154.0,261.611,261.611,261.1368,261.2356,3154.0
2025-02-20 10:10:00,264.34,264.57,264.34,264.54,1547.0,261.1664,261.3937,261.1664,261.364,1547.0
2025-02-20 10:15:00,264.48,264.62,264.4,264.41,950.0,261.3047,261.4431,261.2257,261.2356,950.0
2025-02-20 10:20:00,264.41,264.81,264.4,264.81,2051.0,261.2356,261.6308,261.2257,261.6308,2051.0
2025-02-20 10:25:00,264.76,264.77,264.46,264.77,2883.0,261.5814,261.5913,261.285,261.5913,2883.0
2025-02-20 10:30:00,264.66,264.91,264.46,264.67,2468.0,261.4826,261.7296,261.285,261.4925,2468.0
2025-02-20 10:35:00,264.89,264.89,264.17,264.45,21026.0,261.7098,261.7098,260.9985,261.2751,21026.0
2025-02-20 10:40:00,264.45,264.52,264.04,264.3,25540.0,261.2751,261.3443,260.87,261.1269,25540.0
2025-02-20 10:45:00,264.41,264.41,264.03,264.17,1998.0,261.2356,261.2356,260.8601,260.9985,1998.0
2025-02-20 10:50:00,264.17,264.34,264.07,264.07,740.0,260.9985,261.1664,260.8997,260.8997,740.0
2025-02-20 10:55:00,263.93,264.0,263.77,263.91,2515.0,260.7613,260.8305,260.6033,260.7416,2515.0
2025-02-20 11:00:00,263.74,263.79,263.55,263.61,2001.0,260.5736,260.623,260.3859,260.4452,2001.0
2025-02-20 11:05:00,263.53,263.87,263.49,263.87,2901.0,260.3661,260.7021,260.3266,260.7021,2901.0
2025-02-20 11:10:00,263.94,263.96,263.5,263.69,5581.0,260.7712,260.791,260.3365,260.5242,5581.0
2025-02-20 11:15:00,263.67,263.67,263.5,263.55,1225.0,260.5045,260.5045,260.3365,260.3859,1225.0
2025-02-20 11:20:00,263.39,263.51,263.39,263.44,2484.0,260.2278,260.3464,260.2278,260.2772,2484.0
2025-02-20 11:25:00,263.38,263.59,263.36,263.44,3004.0,260.2179,260.4254,260.1982,260.2772,3004.0
2025-02-20 11:30:00,263.43,263.43,263.25,263.25,858.0,260.2673,260.2673,260.0895,260.0895,858.0
2025-02-20 11:35:00,263.23,263.35,262.95,263.0,2726.0,260.0697,260.1883,259.7931,259.8425,2726.0
2025-02-20 11:40:00,263.06,263.28,263.06,263.28,3451.0,259.9018,260.1191,259.9018,260.1191,3451.0
2025-02-20 11:45:00,263.31,263.32,263.22,263.23,805.0,260.1488,260.1587,260.0599,260.0697,805.0
2025-02-20 11:50:00,263.32,263.34,263.23,263.25,1865.0,260.1587,260.1784,260.0697,260.0895,1865.0
2025-02-20 11:55:00,263.35,263.35,263.0,263.13,2963.0,260.1883,260.1883,259.8425,259.9709,2963.0
2025-02-20 12:00:00,263.13,263.19,262.97,263.19,4454.0,259.9709,260.0302,259.8129,260.0302,4454.0
2025-02-20 12:05:00,263.28,263.35,263.18,263.25,1376.0,260.1191,260.1883,260.0203,260.0895,1376.0
2025-02-20 12:10:00,263.36,263.58,263.31,263.47,1114.0,260.1982,260.4155,260.1488,260.3069,1114.0
2025-02-20 12:15:00,263.54,264.0,263.31,264.0,2406.0,260.376,260.8305,260.1488,260.8305,2406.0
2025-02-20 12:20:00,263.87,264.08,263.77,263.94,2693.0,260.7021,260.9095,260.6033,260.7712,2693.0
2025-02-20 12:25:00,264.03,264.12,264.01,264.12,700.0,260.8601,260.9491,260.8404,260.9491,700.0
2025-02-20 12:30:00,264.12,264.19,264.12,264.19,400.0,260.9491,261.0182,260.9491,261.0182,400.0
2025-02-20 12:35:00,264.14,264.21,264.06,264.07,2969.0,260.9688,261.038,260.8898,260.8997,2969.0
2025-02-20 12:40:00,263.87,264.04,263.79,264.04,1387.0,260.7021,260.87,260.623,260.87,1387.0
2025-02-20 12:45:00,263.97,264.1,263.9,263.92,766.0,260.8009,260.9293,260.7317,260.7515,766.0
2025-02-20 12:50:00,264.08,264.08,263.81,263.81,1272.0,260.9095,260.9095,260.6428,260.6428,1272.0
2025-02-20 12:55:00,263.81,263.94,263.77,263.93,1316.0,260.6428,260.7712,260.6033,260.7613,1316.0
2025-02-20 13:00:00,263.79,263.93,263.66,263.88,779.0,260.623,260.7613,260.4946,260.7119,779.0
2025-02-20 13:05:00,263.78,263.99,263.77,263.97,1096.0,260.6131,260.8206,260.6033,260.8009,1096.0
2025-02-20 13:10:00,264.0,264.13,264.0,264.11,600.0,260.8305,260.9589,260.8305,260.9392,600.0
2025-02-20 13:15:00,264.15,264.23,263.93,264.0,5643.0,260.9787,261.0577,260.7613,260.8305,5643.0
2025-02-20 13:20:00,263.9,263.96,263.79,263.81,2686.0,260.7317,260.791,260.623,260.6428,2686.0
2025-02-20 13:25:00,263.82,264.26,263.79,264.26,10565.0,260.6527,261.0874,260.623,261.0874,10565.0
2025-02-20 13:30:00,264.33,264.55,264.31,264.55,2124.0,261.1565,261.3739,261.1368,261.3739,2124.0
2025-02-20 13:35:00,264.47,264.58,264.46,264.47,3090.0,261.2949,261.4035,261.285,261.2949,3090.0
2025-02-20 13:40:00,264.56,264.57,264.47,264.53,1872.0,261.3838,261.3937,261.2949,261.3541,1872.0
2025-02-20 13:45:00,264.57,264.76,264.57,264.75,1507.0,261.3937,261.5814,261.3937,261.5715,1507.0
2025-02-20 13:50:00,264.75,264.87,264.59,264.83,3245.0,261.5715,261.6901,261.4134,261.6505,3245.0
2025-02-20 13:55:00,264.83,264.84,264.47,264.47,9980.0,261.6505,261.6604,261.2949,261.2949,9980.0
2025-02-20 14:00:00,264.47,264.56,264.44,264.46,3070.0,261.2949,261.3838,261.2652,261.285,3070.0
2025-02-20 14:05:00,264.52,264.63,264.44,264.44,2725.0,261.3443,261.4529,261.2652,261.2652,2725.0
2025-02-20 14:10:00,264.59,264.75,264.52,264.65,3121.0,261.4134,261.5715,261.3443,261.4727,3121.0
2025-02-20 14:15:00,264.64,264.78,264.64,264.73,2000.0,261.4628,261.6011,261.4628,261.5517,2000.0
2025-02-20 14:20:00,264.8,264.87,264.75,264.8,1654.0,261.6209,261.6901,261.5715,261.6209,1654.0
2025-02-20 14:25:00,264.8,264.8,264.58,264.66,6636.0,261.6209,261.6209,261.4035,261.4826,6636.0
2025-02-20 14:30:00,264.72,264.8,264.33,264.33,6087.0,261.5419,261.6209,261.1565,261.1565,6087.0
2025-02-20 14:35:00,264.39,264.49,264.31,264.48,3336.0,261.2158,261.3146,261.1368,261.3047,3336.0
2025-02-20 14:40:00,264.41,264.64,264.34,264.64,5320.0,261.2356,261.4628,261.1664,261.4628,5320.0
2025-02-20 14:45:00,264.7,265.05,264.65,265.02,10143.0,261.5221,261.8679,261.4727,261.8383,10143.0
2025-02-20 14:50:00,265.05,265.14,264.9,264.97,5050.0,261.8679,261.9568,261.7197,261.7889,5050.0
2025-02-20 14:55:00,264.91,265.18,264.88,264.96,4302.0,261.7296,261.9963,261.6999,261.779,4302.0
2025-02-20 15:00:00,264.87,264.92,264.77,264.78,3999.0,261.6901,261.7395,261.5913,261.6011,3999.0
2025-02-20 15:05:00,264.78,264.87,264.76,264.79,6137.0,261.6011,261.6901,261.5814,261.611,6137.0
2025-02-20 15:10:00,264.77,264.83,264.71,264.74,4734.0,261.5913,261.6505,261.532,261.5616,4734.0
2025-02-20 15:15:00,264.68,264.74,264.43,264.6,7447.0,261.5023,261.5616,261.2553,261.4233,7447.0
2025-02-20 15:20:00,264.65,264.7,264.58,264.61,5052.0,261.4727,261.5221,261.4035,261.4332,5052.0
2025-02-20 15:25:00,264.54,264.76,264.53,264.76,6423.0,261.364,261.5814,261.3541,261.5814,6423.0
2025-02-20 15:30:00,264.78,264.87,264.72,264.84,7194.0,261.6011,261.6901,261.5419,261.6604,7194.0
2025-02-20 15:35:00,264.81,265.04,264.71,265.04,11779.0,261.6308,261.858,261.532,261.858,11779.0
2025-02-20 15:40:00,265.04,265.07,264.84,264.99,13684.0,261.858,261.8877,261.6604,261.8086,13684.0
2025-02-20 15:45:00,264.97,265.44,264.9,265.34,12363.0,261.7889,262.2532,261.7197,262.1544,12363.0
2025-02-20 15:50:00,265.43,265.84,265.35,265.41,29604.0,262.2433,262.6484,262.1643,262.2236,29604.0
2025-02-20 15:55:00,265.46,265.71,265.38,265.52,70640.0,262.273,262.52,262.1939,262.3323,70640.0
2025-02-21 09:30:00,265.87,265.87,264.03,264.24,51006.0,262.678,262.678,260.8601,261.0676,51006.0
2025-02-21 09:35:00,263.96,264.11,263.26,263.26,1979.0,260.791,260.9392,260.0994,260.0994,1979.0
2025-02-21 09:40:00,263.48,264.24,263.48,263.85,5676.0,260.3167,261.0676,260.3167,260.6823,5676.0
2025-02-21 09:45:00,263.53,263.81,263.35,263.38,3498.0,260.3661,260.6428,260.1883,260.2179,3498.0
2025-02-21 09:50:00,263.38,263.55,263.12,263.53,845.0,260.2179,260.3859,259.9611,260.3661,845.0
2025-02-21 09:55:00,263.58,264.0,263.3,264.0,1654.0,260.4155,260.8305,260.1389,260.8305,1654.0
2025-02-21 10:00:00,263.33,263.57,263.27,263.57,1704.0,260.1685,260.4057,260.1093,260.4057,1704.0
2025-02-21 10:05:00,263.52,263.52,263.11,263.37,2378.0,260.3563,260.3563,259.9512,260.2081,2378.0
2025-02-21 10:10:00,263.49,263.49,263.33,263.41,2035.0,260.3266,260.3266,260.1685,260.2476,2035.0
2025-02-21 10:15:00,263.41,263.48,263.07,263.24,2577.0,260.2476,260.3167,259.9117,260.0796,2577.0
2025-02-21 10:20:00,262.96,263.42,262.95,263.19,2883.0,259.803,260.2575,259.7931,260.0302,2883.0
2025-02-21 10:25:00,263.19,263.47,263.09,263.47,3201.0,260.0302,260.3069,259.9314,260.3069,3201.0
2025-02-21 10:30:00,263.59,263.83,263.35,263.35,2048.0,260.4254,260.6625,260.1883,260.1883,2048.0
2025-02-21 10:35:00,263.79,263.79,263.32,263.53,1462.0,260.623,260.623,260.1587,260.3661,1462.0
2025-02-21 10:40:00,263.48,263.98,263.47,263.98,2148.0,260.3167,260.8107,260.3069,260.8107,2148.0
2025-02-21 10:45:00,263.82,263.82,263.66,263.66,1644.0,260.6527,260.6527,260.4946,260.4946,1644.0
2025-02-21 10:50:00,263.57,263.61,263.34,263.44,2651.0,260.4057,260.4452,260.1784,260.2772,2651.0
2025-02-21 10:55:00,263.44,263.65,263.33,263.65,2004.0,260.2772,260.4847,260.1685,260.4847,2004.0
2025-02-21 11:00:00,263.65,263.79,263.55,263.57,2378.0,260.4847,260.623,260.3859,260.4057,2378.0
2025-02-21 11:05:00,263.53,263.71,263.44,263.61,2026.0,260.3661,260.544,260.2772,260.4452,2026.0
2025-02-21 11:10:00,263.61,263.61,263.34,263.49,4591.0,260.4452,260.4452,260.1784,260.3266,4591.0
2025-02-21 11:15:00,263.63,263.8,263.41,263.52,3890.0,260.4649,260.6329,260.2476,260.3563,3890.0
2025-02-21 11:20:00,263.69,263.86,263.54,263.81,7839.0,260.5242,260.6922,260.376,260.6428,7839.0
2025-02-21 11:25:00,263.89,264.48,263.89,264.48,2710.0,260.7218,261.3047,260.7218,261.3047,2710.0
2025-02-21 11:30:00,264.09,264.09,263.95,264.08,1400.0,260.9194,260.9194,260.7811,260.9095,1400.0
2025-02-21 11:35:00,264.19,264.46,264.19,264.46,2801.0,261.0182,261.285,261.0182,261.285,2801.0
2025-02-21 11:40:00,264.47,264.65,264.46,264.65,1245.0,261.2949,261.4727,261.285,261.4727,1245.0
2025-02-21 11:45:00,264.68,265.25,264.36,265.24,9292.0,261.5023,262.0655,261.1862,262.0556,9292.0
2025-02-21 11:50:00,265.18,265.25,264.92,264.92,5929.0,261.9963,262.0655,261.7395,261.7395,5929.0
2025-02-21 11:55:00,265.0,265.36,264.88,265.22,4390.0,261.8185,262.1742,261.6999,262.0359,4390.0
2025-02-21 12:00:00,265.34,265.82,265.34,265.5,5076.0,262.1544,262.6286,262.1544,262.3125,5076.0
2025-02-21 12:05:00,265.69,265.69,264.87,265.02,5155.0,262.5002,262.5002,261.6901,261.8383,5155.0
2025-02-21 12:10:00,265.14,265.31,265.13,265.27,4357.0,261.9568,262.1248,261.9469,262.0853,4357.0
2025-02-21 12:15:00,265.34,265.38,264.99,265.28,1618.0,262.1544,262.1939,261.8086,262.0951,1618.0
2025-02-21 12:20:00,265.26,265.38,264.82,264.82,3276.0,262.0754,262.1939,261.6407,261.6407,3276.0
2025-02-21 12:25:00,264.88,265.02,264.66,264.66,1083.0,261.6999,261.8383,261.4826,261.4826,1083.0
2025-02-21 12:30:00,264.86,265.06,264.78,264.84,823.0,261.6802,261.8778,261.6011,261.6604,823.0
2025-02-21 12:35:00,264.79,264.92,264.58,264.79,4915.0,261.611,261.7395,261.4035,261.611,4915.0
2025-02-21 12:40:00,264.71,264.82,264.41,264.73,6154.0,261.532,261.6407,261.2356,261.5517,6154.0
2025-02-21 12:45:00,264.56,264.56,264.22,264.23,2348.0,261.3838,261.3838,261.0479,261.0577,2348.0
2025-02-21 12:50:00,264.21,264.38,264.09,264.1,2225.0,261.038,261.2059,260.9194,260.9293,2225.0
2025-02-21 12:55:00,264.22,264.22,263.77,263.88,5013.0,261.0479,261.0479,260.6033,260.7119,5013.0
2025-02-21 13:00:00,264.05,264.06,263.71,263.71,2451.0,260.8799,260.8898,260.544,260.544,2451.0
2025-02-21 13:05:00,263.71,263.78,263.53,263.65,2700.0,260.544,260.6131,260.3661,260.4847,2700.0
2025-02-21 13:10:00,263.65,263.65,263.22,263.37,6512.0,260.4847,260.4847,260.0599,260.2081,6512.0
2025-02-21 13:15:00,263.51,263.79,263.36,263.78,7771.0,260.3464,260.623,260.1982,260.6131,7771.0
2025-02-21 13:20:00,263.69,263.79,263.5,263.51,11103.0,260.5242,260.623,260.3365,260.3464,11103.0
2025-02-21 13:25:00,263.51,263.52,263.05,263.09,1713.0,260.3464,260.3563,259.8919,259.9314,1713.0
2025-02-21 13:30:00,262.98,263.03,262.73,263.0,3748.0,259.8227,259.8721,259.5757,259.8425,3748.0
2025-02-21 13:35:00,263.03,263.05,262.76,262.87,3341.0,259.8721,259.8919,259.6054,259.7141,3341.0
2025-02-21 13:40:00,262.97,263.22,262.97,263.06,3767.0,259.8129,260.0599,259.8129,259.9018,3767.0
2025-02-21 13:45:00,263.06,263.07,263.0,263.07,900.0,259.9018,259.9117,259.8425,259.9117,900.0
2025-02-21 13:50:00,263.18,263.29,262.95,263.22,4313.0,260.0203,260.129,259.7931,260.0599,4313.0
2025-02-21 13:55:00,263.2,263.59,263.2,263.5,5052.0,260.0401,260.4254,260.0401,260.3365,5052.0
2025-02-21 14:00:00,263.52,263.59,263.24,263.29,6810.0,260.3563,260.4254,260.0796,260.129,6810.0
2025-02-21 14:05:00,263.29,263.55,263.29,263.55,3251.0,260.129,260.3859,260.129,260.3859,3251.0
2025-02-21 14:10:00,263.56,263.8,263.37,263.64,9592.0,260.3958,260.6329,260.2081,260.4748,9592.0
2025-02-21 14:15:00,263.64,263.64,263.25,263.32,6470.0,260.4748,260.4748,260.0895,260.1587,6470.0
2025-02-21 14:20:00,263.45,263.48,263.25,263.39,5521.0,260.2871,260.3167,260.0895,260.2278,5521.0
2025-02-21 14:25:00,263.42,263.54,263.32,263.5,3489.0,260.2575,260.376,260.1587,260.3365,3489.0
2025-02-21 14:30:00,263.54,263.63,263.44,263.44,5365.0,260.376,260.4649,260.2772,260.2772,5365.0
2025-02-21 14:35:00,263.43,264.05,263.41,263.7,12331.0,260.2673,260.8799,260.2476,260.5341,12331.0
2025-02-21 14:40:00,263.81,263.82,263.59,263.81,3938.0,260.6428,260.6527,260.4254,260.6428,3938.0
2025-02-21 14:45:00,263.81,263.9,263.75,263.8,1355.0,260.6428,260.7317,260.5835,260.6329,1355.0
2025-02-21 14:50:00,263.8,263.99,263.58,263.62,6615.0,260.6329,260.8206,260.4155,260.4551,6615.0
2025-02-21 14:55:00,263.69,264.27,263.59,264.15,14314.0,260.5242,261.0973,260.4254,260.9787,14314.0
2025-02-21 15:00:00,264.09,264.09,263.8,263.96,6910.0,260.9194,260.9194,260.6329,260.791,6910.0
2025-02-21 15:05:00,263.96,264.01,263.89,263.89,2450.0,260.791,260.8404,260.7218,260.7218,2450.0
2025-02-21 15:10:00,263.89,264.19,263.85,264.18,2348.0,260.7218,261.0182,260.6823,261.0083,2348.0
2025-02-21 15:15:00,264.18,264.34,263.86,264.0,2746.0,261.0083,261.1664,260.6922,260.8305,2746.0
2025-02-21 15:20:00,264.0,264.36,263.99,264.3,5661.0,260.8305,261.1862,260.8206,261.1269,5661.0
2025-02-21 15:25:00,264.14,264.3,263.94,263.98,14728.0,260.9688,261.1269,260.7712,260.8107,14728.0
2025-02-21 15:30:00,263.93,264.37,263.9,264.23,9849.0,260.7613,261.1961,260.7317,261.0577,9849.0
2025-02-21 15:35:00,264.23,264.32,264.08,264.21,3178.0,261.0577,261.1467,260.9095,261.038,3178.0
2025-02-21 15:40:00,264.24,264.45,264.23,264.24,4069.0,261.0676,261.2751,261.0577,261.0676,4069.0
2025-02-21 15:45:00,264.23,264.23,263.81,264.08,6100.0,261.0577,261.0577,260.6428,260.9095,6100.0
2025-02-21 15:50:00,264.18,264.52,264.18,264.34,8161.0,261.0083,261.3443,261.0083,261.1664,8161.0
2025-02-21 15:55:00,264.42,264.59,264.06,264.3,47189.0,261.2455,261.4134,260.8898,261.1269,47189.0
2025-02-24 09:30:00,264.38,265.18,264.18,264.32,17248.0,261.2059,261.9963,261.0083,261.1467,17248.0
2025-02-24 09:35:00,264.06,264.22,263.62,264.0,2069.0,260.8898,261.0479,260.4551,260.8305,2069.0
2025-02-24 09:40:00,264.0,264.02,263.16,263.16,5854.0,260.8305,260.8503,260.0006,260.0006,5854.0
2025-02-24 09:45:00,263.51,263.74,263.05,263.44,7101.0,260.3464,260.5736,259.8919,260.2772,7101.0
2025-02-24 09:50:00,263.42,264.17,263.41,264.17,6007.0,260.2575,260.9985,260.2476,260.9985,6007.0
2025-02-24 09:55:00,263.9,264.32,263.75,264.22,5839.0,260.7317,261.1467,260.5835,261.0479,5839.0
2025-02-24 10:00:00,264.44,264.51,264.16,264.38,4643.0,261.2652,261.3344,260.9886,261.2059,4643.0
2025-02-24 10:05:00,264.57,265.22,264.49,264.98,8313.0,261.3937,262.0359,261.3146,261.7987,8313.0
2025-02-24 10:10:00,265.12,265.4,264.77,264.77,4435.0,261.9371,262.2137,261.5913,261.5913,4435.0
2025-02-24 10:15:00,264.92,265.13,264.89,264.96,2293.0,261.7395,261.9469,261.7098,261.779,2293.0
2025-02-24 10:20:00,265.13,265.69,265.04,265.48,2853.0,261.9469,262.5002,261.858,262.2927,2853.0
2025-02-24 10:25:00,265.51,265.97,265.47,265.47,5889.0,262.3224,262.7768,262.2829,262.2829,5889.0
2025-02-24 10:30:00,265.56,265.81,265.38,265.47,3391.0,262.3718,262.6188,262.1939,262.2829,3391.0
2025-02-24 10:35:00,265.39,265.49,265.2,265.46,6794.0,262.2038,262.3026,262.0161,262.273,6794.0
2025-02-24 10:40:00,265.41,265.74,265.25,265.7,4722.0,262.2236,262.5496,262.0655,262.5101,4722.0
2025-02-24 10:45:00,265.78,266.39,265.77,266.39,3206.0,262.5891,263.1918,262.5792,263.1918,3206.0
2025-02-24 10:50:00,266.5,266.65,266.15,266.16,4339.0,263.3005,263.4487,262.9547,262.9646,4339.0
2025-02-24 10:55:00,266.11,266.11,265.83,266.11,1723.0,262.9152,262.9152,262.6385,262.9152,1723.0
2025-02-24 11:00:00,266.18,266.39,265.8,265.83,3460.0,262.9843,263.1918,262.6089,262.6385,3460.0
2025-02-24 11:05:00,265.85,266.16,265.73,265.93,5347.0,262.6583,262.9646,262.5397,262.7373,5347.0
2025-02-24 11:10:00,265.89,266.06,265.63,265.76,5500.0,262.6978,262.8658,262.4409,262.5694,5500.0
2025-02-24 11:15:00,265.78,266.07,265.46,265.46,6249.0,262.5891,262.8756,262.273,262.273,6249.0
2025-02-24 11:20:00,265.5,265.68,265.32,265.32,4279.0,262.3125,262.4903,262.1347,262.1347,4279.0
2025-02-24 11:25:00,265.43,265.86,265.42,265.85,5869.0,262.2433,262.6682,262.2335,262.6583,5869.0
2025-02-24 11:30:00,265.76,266.5,265.76,266.25,19751.0,262.5694,263.3005,262.5694,263.0535,19751.0
2025-02-24 11:35:00,266.21,266.37,265.61,265.62,9335.0,263.014,263.172,262.4212,262.4311,9335.0
2025-02-24 11:40:00,265.62,266.24,265.45,265.66,8506.0,262.4311,263.0436,262.2631,262.4706,8506.0
2025-02-24 11:45:00,265.69,266.09,265.65,266.02,6999.0,262.5002,262.8954,262.4607,262.8262,6999.0
2025-02-24 11:50:00,265.89,265.93,265.39,265.59,2776.0,262.6978,262.7373,262.2038,262.4014,2776.0
2025-02-24 11:55:00,265.47,265.47,264.67,264.67,5491.0,262.2829,262.2829,261.4925,261.4925,5491.0
2025-02-24 12:00:00,264.78,264.93,264.52,264.72,5607.0,261.6011,261.7493,261.3443,261.5419,5607.0
2025-02-24 12:05:00,264.55,264.56,264.35,264.35,1891.0,261.3739,261.3838,261.1763,261.1763,1891.0
2025-02-24 12:10:00,264.23,264.29,264.23,264.23,1400.0,261.0577,261.117,261.0577,261.0577,1400.0
2025-02-24 12:15:00,264.29,264.58,264.22,264.46,3729.0,261.117,261.4035,261.0479,261.285,3729.0
2025-02-24 12:20:00,264.46,264.69,264.45,264.61,2263.0,261.285,261.5122,261.2751,261.4332,2263.0
2025-02-24 12:25:00,264.51,264.51,264.14,264.15,2611.0,261.3344,261.3344,260.9688,260.9787,2611.0
2025-02-24 12:30:00,264.15,264.43,264.14,264.38,2365.0,260.9787,261.2553,260.9688,261.2059,2365.0
2025-02-24 12:35:00,264.35,264.52,264.32,264.45,1646.0,261.1763,261.3443,261.1467,261.2751,1646.0
2025-02-24 12:40:00,264.38,264.53,264.29,264.47,2755.0,261.2059,261.3541,261.117,261.2949,2755.0
2025-02-24 12:45:00,264.58,264.59,264.43,264.5,1508.0,261.4035,261.4134,261.2553,261.3245,1508.0
2025-02-24 12:50:00,264.49,264.49,264.32,264.32,1248.0,261.3146,261.3146,261.1467,261.1467,1248.0
2025-02-24 12:55:00,264.32,264.33,264.06,264.13,3036.0,261.1467,261.1565,260.8898,260.9589,3036.0
2025-02-24 13:00:00,264.12,264.3,263.72,263.72,1906.0,260.9491,261.1269,260.5539,260.5539,1906.0
2025-02-24 13:05:00,263.69,263.69,263.3,263.48,9461.0,260.5242,260.5242,260.1389,260.3167,9461.0
2025-02-24 13:10:00,263.47,263.48,263.21,263.37,2779.0,260.3069,260.3167,260.05,260.2081,2779.0
2025-02-24 13:15:00,263.37,263.43,263.22,263.24,2768.0,260.2081,260.2673,260.0599,260.0796,2768.0
2025-02-24 13:20:00,263.24,263.31,263.24,263.31,1234.0,260.0796,260.1488,260.0796,260.1488,1234.0
2025-02-24 13:25:00,263.31,263.31,263.16,263.17,2247.0,260.1488,260.1488,260.0006,260.0105,2247.0
2025-02-24 13:30:00,263.17,263.43,263.16,263.34,4737.0,260.0105,260.2673,260.0006,260.1784,4737.0
2025-02-24 13:35:00,263.27,263.68,263.27,263.49,4490.0,260.1093,260.5143,260.1093,260.3266,4490.0
2025-02-24 13:40:00,263.49,263.52,263.19,263.19,2600.0,260.3266,260.3563,260.0302,260.0302,2600.0
2025-02-24 13:45:00,263.12,263.21,262.86,262.97,2683.0,259.9611,260.05,259.7042,259.8129,2683.0
2025-02-24 13:50:00,262.94,263.04,262.56,262.9,2841.0,259.7832,259.882,259.4078,259.7437,2841.0
2025-02-24 13:55:00,262.9,263.04,262.76,262.91,2667.0,259.7437,259.882,259.6054,259.7536,2667.0
2025-02-24 14:00:00,262.91,263.27,262.85,263.17,28291.0,259.7536,260.1093,259.6943,260.0105,28291.0
2025-02-24 14:05:00,263.13,263.13,262.95,262.95,4133.0,259.9709,259.9709,259.7931,259.7931,4133.0
2025-02-24 14:10:00,262.95,263.11,262.92,262.94,6159.0,259.7931,259.9512,259.7635,259.7832,6159.0
2025-02-24 14:15:00,262.83,263.02,262.68,262.8,2653.0,259.6745,259.8623,259.5263,259.6449,2653.0
2025-02-24 14:20:00,262.68,262.75,262.56,262.58,3910.0,259.5263,259.5955,259.4078,259.4275,3910.0
2025-02-24 14:25:00,262.68,262.71,262.49,262.63,4770.0,259.5263,259.556,259.3386,259.4769,4770.0
2025-02-24 14:30:00,262.63,262.85,262.61,262.67,3401.0,259.4769,259.6943,259.4572,259.5165,3401.0
2025-02-24 14:35:00,262.53,262.53,262.26,262.27,6255.0,259.3781,259.3781,259.1114,259.1213,6255.0
2025-02-24 14:40:00,262.26,262.46,262.25,262.44,4945.0,259.1114,259.309,259.1015,259.2892,4945.0
2025-02-24 14:45:00,262.47,262.47,262.24,262.25,1541.0,259.3189,259.3189,259.0916,259.1015,1541.0
2025-02-24 14:50:00,262.24,262.51,262.19,262.36,5456.0,259.0916,259.3584,259.0422,259.2102,5456.0
2025-02-24 14:55:00,262.21,262.35,262.08,262.24,23420.0,259.062,259.2003,258.9336,259.0916,23420.0
2025-02-24 15:00:00,262.35,262.36,261.75,261.9,10813.0,259.2003,259.2102,258.6075,258.7557,10813.0
2025-02-24 15:05:00,261.91,262.15,261.71,262.06,8192.0,258.7656,259.0027,258.568,258.9138,8192.0
2025-02-24 15:10:00,262.1,262.25,261.94,262.05,4283.0,258.9533,259.1015,258.7952,258.9039,4283.0
2025-02-24 15:15:00,262.05,262.17,261.86,261.86,20057.0,258.9039,259.0225,258.7162,258.7162,20057.0
2025-02-24 15:20:00,261.85,262.08,261.41,261.41,4999.0,258.7063,258.9336,258.2716,258.2716,4999.0
2025-02-24 15:25:00,261.36,261.48,261.26,261.31,2980.0,258.2222,258.3408,258.1234,258.1728,2980.0
2025-02-24 15:30:00,261.29,261.54,261.26,261.38,9395.0,258.153,258.4,258.1234,258.242,9395.0
2025-02-24 15:35:00,261.37,261.59,261.36,261.37,8349.0,258.2321,258.4494,258.2222,258.2321,8349.0
2025-02-24 15:40:00,261.56,261.56,261.09,261.18,12812.0,258.4198,258.4198,257.9554,258.0444,12812.0
2025-02-24 15:45:00,261.26,261.67,261.16,261.55,21128.0,258.1234,258.5285,258.0246,258.4099,21128.0
2025-02-24 15:50:00,261.65,262.06,261.09,261.18,47511.0,258.5087,258.9138,257.9554,258.0444,47511.0
2025-02-24 15:55:00,261.17,261.62,261.16,261.61,91156.0,258.0345,258.4791,258.0246,258.4692,91156.0
2025-02-25 09:30:00,262.79,265.15,261.96,265.15,16572.0,259.635,261.9667,258.815,261.9667,16572.0
2025-02-25 09:35:00,264.41,264.74,263.71,264.56,803.0,261.2356,261.5616,260.544,261.3838,803.0
2025-02-25 09:40:00,264.58,265.02,264.58,264.61,1251.0,261.4035,261.8383,261.4035,261.4332,1251.0
2025-02-25 09:45:00,264.58,264.6,264.21,264.6,1600.0,261.4035,261.4233,261.038,261.4233,1600.0
2025-02-25 09:50:00,264.6,265.78,264.44,265.65,13110.0,261.4233,262.5891,261.2652,262.4607,13110.0
2025-02-25 09:55:00,265.59,265.84,265.19,265.2,8999.0,262.4014,262.6484,262.0062,262.0161,8999.0
2025-02-25 10:00:00,264.8,265.0,263.86,263.88,6384.0,261.6209,261.8185,260.6922,260.7119,6384.0
2025-02-25 10:05:00,264.08,264.09,263.15,263.43,5869.0,260.9095,260.9194,259.9907,260.2673,5869.0
2025-02-25 10:10:00,263.29,263.63,263.24,263.37,3114.0,260.129,260.4649,260.0796,260.2081,3114.0
2025-02-25 10:15:00,263.37,264.06,263.36,264.0,14689.0,260.2081,260.8898,260.1982,260.8305,14689.0
2025-02-25 10:20:00,263.91,264.12,263.34,263.5,11690.0,260.7416,260.9491,260.1784,260.3365,11690.0
2025-02-25 10:25:00,263.43,263.49,263.23,263.4,10643.0,260.2673,260.3266,260.0697,260.2377,10643.0
2025-02-25 10:30:00,263.32,263.75,263.32,263.55,8133.0,260.1587,260.5835,260.1587,260.3859,8133.0
2025-02-25 10:35:00,263.61,263.84,263.54,263.71,4607.0,260.4452,260.6724,260.376,260.544,4607.0
2025-02-25 10:40:00,263.9,264.09,263.76,263.95,5670.0,260.7317,260.9194,260.5934,260.7811,5670.0
2025-02-25 10:45:00,263.93,263.97,263.61,263.65,2267.0,260.7613,260.8009,260.4452,260.4847,2267.0
2025-02-25 10:50:00,263.71,263.95,263.56,263.9,6065.0,260.544,260.7811,260.3958,260.7317,6065.0
2025-02-25 10:55:00,263.81,264.15,263.81,263.88,6393.0,260.6428,260.9787,260.6428,260.7119,6393.0
2025-02-25 11:00:00,263.82,263.96,263.54,263.79,5178.0,260.6527,260.791,260.376,260.623,5178.0
2025-02-25 11:05:00,263.79,264.22,263.78,263.88,9504.0,260.623,261.0479,260.6131,260.7119,9504.0
2025-02-25 11:10:00,263.88,264.39,263.87,264.2,5473.0,260.7119,261.2158,260.7021,261.0281,5473.0
2025-02-25 11:15:00,264.13,264.13,263.84,263.84,754.0,260.9589,260.9589,260.6724,260.6724,754.0
2025-02-25 11:20:00,263.89,263.95,263.81,263.94,2300.0,260.7218,260.7811,260.6428,260.7712,2300.0
2025-02-25 11:25:00,263.94,264.22,263.71,264.13,6485.0,260.7712,261.0479,260.544,260.9589,6485.0
2025-02-25 11:30:00,263.94,264.08,263.62,263.93,3200.0,260.7712,260.9095,260.4551,260.7613,3200.0
2025-02-25 11:35:00,263.85,264.3,263.85,264.12,2166.0,260.6823,261.1269,260.6823,260.9491,2166.0
2025-02-25 11:40:00,264.12,264.12,263.79,263.94,2968.0,260.9491,260.9491,260.623,260.7712,2968.0
2025-02-25 11:45:00,264.11,264.11,263.9,264.09,3108.0,260.9392,260.9392,260.7317,260.9194,3108.0
2025-02-25 11:50:00,264.28,264.35,263.96,264.07,5030.0,261.1071,261.1763,260.791,260.8997,5030.0
2025-02-25 11:55:00,264.07,264.46,263.88,264.26,4656.0,260.8997,261.285,260.7119,261.0874,4656.0
2025-02-25 12:00:00,264.19,264.37,263.59,263.59,6251.0,261.0182,261.1961,260.4254,260.4254,6251.0
2025-02-25 12:05:00,263.81,263.97,263.79,263.97,1221.0,260.6428,260.8009,260.623,260.8009,1221.0
2025-02-25 12:10:00,263.98,264.27,263.97,264.07,3402.0,260.8107,261.0973,260.8009,260.8997,3402.0
2025-02-25 12:15:00,264.2,264.5,264.2,264.5,900.0,261.0281,261.3245,261.0281,261.3245,900.0
2025-02-25 12:20:00,264.49,264.56,264.05,264.55,4148.0,261.3146,261.3838,260.8799,261.3739,4148.0
2025-02-25 12:25:00,264.45,264.55,264.27,264.47,5434.0,261.2751,261.3739,261.0973,261.2949,5434.0
2025-02-25 12:30:00,264.56,264.77,264.56,264.59,1489.0,261.3838,261.5913,261.3838,261.4134,1489.0
2025-02-25 12:35:00,264.84,264.86,264.62,264.8,3945.0,261.6604,261.6802,261.4431,261.6209,3945.0
2025-02-25 12:40:00,264.82,265.04,264.73,264.85,2559.0,261.6407,261.858,261.5517,261.6703,2559.0
2025-02-25 12:45:00,264.85,266.12,264.84,266.06,32372.0,261.6703,262.925,261.6604,262.8658,32372.0
2025-02-25 12:50:00,266.04,266.87,265.94,266.86,49482.0,262.846,263.666,262.7472,263.6562,49482.0
2025-02-25 12:55:00,266.83,266.98,266.41,266.53,26398.0,263.6265,263.7747,263.2116,263.3301,26398.0
2025-02-25 13:00:00,266.53,266.53,265.8,266.0,21926.0,263.3301,263.3301,262.6089,262.8065,21926.0
2025-02-25 13:05:00,266.09,266.28,265.8,266.18,8362.0,262.8954,263.0831,262.6089,262.9843,8362.0
2025-02-25 13:10:00,266.19,266.19,265.93,265.98,8247.0,262.9942,262.9942,262.7373,262.7867,8247.0
2025-02-25 13:15:00,266.14,266.14,266.1,266.11,1287.0,262.9448,262.9448,262.9053,262.9152,1287.0
2025-02-25 13:20:00,266.11,266.11,265.73,266.09,7290.0,262.9152,262.9152,262.5397,262.8954,7290.0
2025-02-25 13:25:00,266.0,266.06,265.39,265.39,11245.0,262.8065,262.8658,262.2038,262.2038,11245.0
2025-02-25 13:30:00,265.33,265.74,265.33,265.61,3325.0,262.1445,262.5496,262.1445,262.4212,3325.0
2025-02-25 13:35:00,265.55,265.88,265.47,265.56,6750.0,262.3619,262.6879,262.2829,262.3718,6750.0
2025-02-25 13:40:00,265.72,265.86,265.65,265.65,2241.0,262.5299,262.6682,262.4607,262.4607,2241.0
2025-02-25 13:45:00,265.84,265.98,265.59,265.64,5676.0,262.6484,262.7867,262.4014,262.4508,5676.0
2025-02-25 13:50:00,265.63,265.73,265.5,265.5,3126.0,262.4409,262.5397,262.3125,262.3125,3126.0
2025-02-25 13:55:00,265.41,265.59,265.2,265.21,5028.0,262.2236,262.4014,262.0161,262.026,5028.0
2025-02-25 14:00:00,265.37,265.37,264.98,264.98,10361.0,262.1841,262.1841,261.7987,261.7987,10361.0
2025-02-25 14:05:00,264.9,264.97,264.63,264.63,7980.0,261.7197,261.7889,261.4529,261.4529,7980.0
2025-02-25 14:10:00,264.6,264.66,264.45,264.56,4716.0,261.4233,261.4826,261.2751,261.3838,4716.0
2025-02-25 14:15:00,264.55,264.55,264.27,264.37,4891.0,261.3739,261.3739,261.0973,261.1961,4891.0
2025-02-25 14:20:00,264.29,264.62,264.29,264.62,4593.0,261.117,261.4431,261.117,261.4431,4593.0
2025-02-25 14:25:00,264.45,264.59,264.4,264.44,2489.0,261.2751,261.4134,261.2257,261.2652,2489.0
2025-02-25 14:30:00,264.41,264.69,264.38,264.58,4820.0,261.2356,261.5122,261.2059,261.4035,4820.0
2025-02-25 14:35:00,264.64,265.13,264.5,265.13,20175.0,261.4628,261.9469,261.3245,261.9469,20175.0
2025-02-25 14:40:00,265.21,265.64,265.2,265.64,2866.0,262.026,262.4508,262.0161,262.4508,2866.0
2025-02-25 14:45:00,265.44,265.54,265.13,265.42,4162.0,262.2532,262.352,261.9469,262.2335,4162.0
2025-02-25 14:50:00,265.4,265.51,265.18,265.2,3690.0,262.2137,262.3224,261.9963,262.0161,3690.0
2025-02-25 14:55:00,265.33,265.4,265.18,265.31,8925.0,262.1445,262.2137,261.9963,262.1248,8925.0
2025-02-25 15:00:00,265.21,265.37,265.04,265.09,7912.0,262.026,262.1841,261.858,261.9074,7912.0
2025-02-25 15:05:00,265.08,265.16,264.64,264.64,15271.0,261.8975,261.9766,261.4628,261.4628,15271.0
2025-02-25 15:10:00,264.75,264.76,264.41,264.63,19661.0,261.5715,261.5814,261.2356,261.4529,19661.0
2025-02-25 15:15:00,264.59,264.72,264.42,264.64,15403.0,261.4134,261.5419,261.2455,261.4628,15403.0
2025-02-25 15:20:00,264.64,265.15,264.62,264.95,11276.0,261.4628,261.9667,261.4431,261.7691,11276.0
2025-02-25 15:25:00,264.95,265.11,264.76,264.76,7415.0,261.7691,261.9272,261.5814,261.5814,7415.0
2025-02-25 15:30:00,264.58,264.78,264.58,264.69,6096.0,261.4035,261.6011,261.4035,261.5122,6096.0
2025-02-25 15:35:00,264.67,264.68,264.08,264.1,11475.0,261.4925,261.5023,260.9095,260.9293,11475.0
2025-02-25 15:40:00,264.1,264.1,263.5,263.76,8576.0,260.9293,260.9293,260.3365,260.5934,8576.0
2025-02-25 15:45:00,263.91,264.26,263.88,264.2,25383.0,260.7416,261.0874,260.7119,261.0281,25383.0
2025-02-25 15:50:00,264.21,264.55,264.14,264.15,12159.0,261.038,261.3739,260.9688,260.9787,12159.0
2025-02-25 15:55:00,264.3,264.76,264.21,264.5,69349.0,261.1269,261.5814,261.038,261.3245,69349.0
2025-02-26 09:30:00,264.22,264.39,263.0,263.09,12669.0,261.0479,261.2158,259.8425,259.9314,12669.0
2025-02-26 09:35:00,263.66,264.11,263.6,263.93,1647.0,260.4946,260.9392,260.4353,260.7613,1647.0
2025-02-26 09:40:00,263.0,263.81,263.0,263.01,6185.0,259.8425,260.6428,259.8425,259.8524,6185.0
2025-02-26 09:45:00,263.44,263.75,263.12,263.5,7691.0,260.2772,260.5835,259.9611,260.3365,7691.0
2025-02-26 09:50:00,263.76,263.83,263.22,263.51,8085.0,260.5934,260.6625,260.0599,260.3464,8085.0
2025-02-26 09:55:00,263.17,263.23,262.81,262.91,4572.0,260.0105,260.0697,259.6548,259.7536,4572.0
2025-02-26 10:00:00,263.05,263.54,262.64,263.08,10208.0,259.8919,260.376,259.4868,259.9215,10208.0
2025-02-26 10:05:00,263.09,263.31,262.8,262.81,11207.0,259.9314,260.1488,259.6449,259.6548,11207.0
2025-02-26 10:10:00,263.03,263.04,262.63,262.67,6365.0,259.8721,259.882,259.4769,259.5165,6365.0
2025-02-26 10:15:00,262.67,262.95,262.51,262.53,9489.0,259.5165,259.7931,259.3584,259.3781,9489.0
2025-02-26 10:20:00,262.72,262.72,262.44,262.65,15304.0,259.5659,259.5659,259.2892,259.4967,15304.0
2025-02-26 10:25:00,262.65,262.9,262.57,262.9,6235.0,259.4967,259.7437,259.4177,259.7437,6235.0
2025-02-26 10:30:00,262.8,262.8,262.17,262.28,16985.0,259.6449,259.6449,259.0225,259.1311,16985.0
2025-02-26 10:35:00,262.32,262.49,262.2,262.49,5358.0,259.1707,259.3386,259.0521,259.3386,5358.0
2025-02-26 10:40:00,262.55,262.56,262.18,262.37,3692.0,259.3979,259.4078,259.0324,259.2201,3692.0
2025-02-26 10:45:00,262.55,262.59,262.2,262.37,6324.0,259.3979,259.4374,259.0521,259.2201,6324.0
2025-02-26 10:50:00,262.29,262.55,262.18,262.18,5985.0,259.141,259.3979,259.0324,259.0324,5985.0
2025-02-26 10:55:00,262.1,262.32,262.07,262.29,6541.0,258.9533,259.1707,258.9237,259.141,6541.0
2025-02-26 11:00:00,262.29,262.29,261.77,261.77,17039.0,259.141,259.141,258.6273,258.6273,17039.0
2025-02-26 11:05:00,261.69,261.96,261.48,261.91,3300.0,258.5482,258.815,258.3408,258.7656,3300.0
2025-02-26 11:10:00,262.06,262.07,261.45,261.78,3405.0,258.9138,258.9237,258.3111,258.6372,3405.0
2025-02-26 11:15:00,261.79,262.29,261.79,262.28,4698.0,258.647,259.141,258.647,259.1311,4698.0
2025-02-26 11:20:00,262.29,262.35,261.94,262.0,3604.0,259.141,259.2003,258.7952,258.8545,3604.0
2025-02-26 11:25:00,261.92,262.12,261.69,262.12,5476.0,258.7755,258.9731,258.5482,258.9731,5476.0
2025-02-26 11:30:00,261.99,262.17,261.78,261.78,2594.0,258.8446,259.0225,258.6372,258.6372,2594.0
2025-02-26 11:35:00,261.98,262.47,261.97,262.42,2698.0,258.8348,259.3189,258.8249,259.2695,2698.0
2025-02-26 11:40:00,262.36,262.44,261.9,261.9,5070.0,259.2102,259.2892,258.7557,258.7557,5070.0
2025-02-26 11:45:00,262.11,262.16,261.97,262.05,4707.0,258.9632,259.0126,258.8249,258.9039,4707.0
2025-02-26 11:50:00,262.04,262.07,261.91,262.03,1940.0,258.894,258.9237,258.7656,258.8842,1940.0
2025-02-26 11:55:00,261.99,262.01,261.86,261.96,2850.0,258.8446,258.8644,258.7162,258.815,2850.0
2025-02-26 12:00:00,261.96,262.21,261.84,262.21,6464.0,258.815,259.062,258.6964,259.062,6464.0
2025-02-26 12:05:00,262.02,262.38,261.87,261.87,4022.0,258.8743,259.2299,258.7261,258.7261,4022.0
2025-02-26 12:10:00,261.99,262.23,261.94,262.22,1373.0,258.8446,259.0818,258.7952,259.0719,1373.0
2025-02-26 12:15:00,262.19,262.4,261.96,262.13,3802.0,259.0422,259.2497,258.815,258.983,3802.0
2025-02-26 12:20:00,262.13,262.22,261.9,262.06,2085.0,258.983,259.0719,258.7557,258.9138,2085.0
2025-02-26 12:25:00,262.06,262.32,261.9,262.25,2334.0,258.9138,259.1707,258.7557,259.1015,2334.0
2025-02-26 12:30:00,262.43,262.65,261.99,262.05,4090.0,259.2793,259.4967,258.8446,258.9039,4090.0
2025-02-26 12:35:00,262.0,262.11,261.65,261.65,2969.0,258.8545,258.9632,258.5087,258.5087,2969.0
2025-02-26 12:40:00,261.65,261.84,261.48,261.61,3757.0,258.5087,258.6964,258.3408,258.4692,3757.0
2025-02-26 12:45:00,261.56,261.73,261.46,261.49,3410.0,258.4198,258.5878,258.321,258.3506,3410.0
2025-02-26 12:50:00,261.61,261.67,261.15,261.49,11325.0,258.4692,258.5285,258.0147,258.3506,11325.0
2025-02-26 12:55:00,261.28,261.4,261.1,261.4,3715.0,258.1432,258.2617,257.9653,258.2617,3715.0
2025-02-26 13:00:00,261.44,261.64,261.29,261.53,16946.0,258.3012,258.4988,258.153,258.3902,16946.0
2025-02-26 13:05:00,261.62,261.62,261.21,261.36,2135.0,258.4791,258.4791,258.074,258.2222,2135.0
2025-02-26 13:10:00,261.3,261.37,261.15,261.21,2010.0,258.1629,258.2321,258.0147,258.074,2010.0
2025-02-26 13:15:00,261.13,261.29,261.01,261.29,2609.0,257.995,258.153,257.8764,258.153,2609.0
2025-02-26 13:20:00,261.18,261.38,261.18,261.28,2031.0,258.0444,258.242,258.0444,258.1432,2031.0
2025-02-26 13:25:00,261.23,261.32,261.11,261.16,5052.0,258.0938,258.1827,257.9752,258.0246,5052.0
2025-02-26 13:30:00,261.16,261.23,261.06,261.16,8733.0,258.0246,258.0938,257.9258,258.0246,8733.0
2025-02-26 13:35:00,261.07,261.3,260.98,261.15,23660.0,257.9357,258.1629,257.8468,258.0147,23660.0
2025-02-26 13:40:00,261.05,261.26,261.04,261.06,2101.0,257.9159,258.1234,257.906,257.9258,2101.0
2025-02-26 13:45:00,261.04,261.04,260.64,260.73,1647.0,257.906,257.906,257.5108,257.5998,1647.0
2025-02-26 13:50:00,260.65,260.82,260.53,260.82,883.0,257.5207,257.6887,257.4022,257.6887,883.0
2025-02-26 13:55:00,260.55,260.94,260.54,260.87,1783.0,257.4219,257.8072,257.412,257.7381,1783.0
2025-02-26 14:00:00,260.87,260.93,260.72,260.85,4936.0,257.7381,257.7974,257.5899,257.7183,4936.0
2025-02-26 14:05:00,260.83,260.83,260.65,260.65,3017.0,257.6986,257.6986,257.5207,257.5207,3017.0
2025-02-26 14:10:00,260.8,260.9,260.57,260.8,6830.0,257.6689,257.7677,257.4417,257.6689,6830.0
2025-02-26 14:15:00,260.85,261.0,260.8,261.0,1364.0,257.7183,257.8665,257.6689,257.8665,1364.0
2025-02-26 14:20:00,261.16,261.59,261.14,261.43,4583.0,258.0246,258.4494,258.0048,258.2914,4583.0
2025-02-26 14:25:00,261.77,261.91,261.59,261.81,2084.0,258.6273,258.7656,258.4494,258.6668,2084.0
2025-02-26 14:30:00,261.84,261.84,261.66,261.72,2008.0,258.6964,258.6964,258.5186,258.5779,2008.0
2025-02-26 14:35:00,261.72,262.03,261.71,261.86,6274.0,258.5779,258.8842,258.568,258.7162,6274.0
2025-02-26 14:40:00,261.96,262.42,261.89,262.42,6134.0,258.815,259.2695,258.7458,259.2695,6134.0
2025-02-26 14:45:00,262.43,262.6,262.39,262.5,4121.0,259.2793,259.4473,259.2398,259.3485,4121.0
2025-02-26 14:50:00,262.48,262.6,262.46,262.57,7418.0,259.3287,259.4473,259.309,259.4177,7418.0
2025-02-26 14:55:00,262.56,262.59,262.21,262.28,9606.0,259.4078,259.4374,259.062,259.1311,9606.0
2025-02-26 15:00:00,262.29,262.52,262.17,262.36,2869.0,259.141,259.3683,259.0225,259.2102,2869.0
2025-02-26 15:05:00,262.06,262.24,262.06,262.08,1193.0,258.9138,259.0916,258.9138,258.9336,1193.0
2025-02-26 15:10:00,262.12,262.25,262.04,262.25,623.0,258.9731,259.1015,258.894,259.1015,623.0
2025-02-26 15:15:00,262.01,262.14,262.01,262.11,1880.0,258.8644,258.9928,258.8644,258.9632,1880.0
2025-02-26 15:20:00,262.2,262.29,262.12,262.26,2761.0,259.0521,259.141,258.9731,259.1114,2761.0
2025-02-26 15:25:00,262.26,262.32,261.92,262.01,7601.0,259.1114,259.1707,258.7755,258.8644,7601.0
2025-02-26 15:30:00,262.02,262.2,261.99,262.13,2805.0,258.8743,259.0521,258.8446,258.983,2805.0
2025-02-26 15:35:00,262.04,262.13,261.89,262.02,3625.0,258.894,258.983,258.7458,258.8743,3625.0
2025-02-26 15:40:00,261.94,262.28,261.89,262.2,3700.0,258.7952,259.1311,258.7458,259.0521,3700.0
2025-02-26 15:45:00,262.28,262.31,261.89,262.04,5266.0,259.1311,259.1608,258.7458,258.894,5266.0
2025-02-26 15:50:00,262.05,262.18,261.31,261.5,15590.0,258.9039,259.0324,258.1728,258.3605,15590.0
2025-02-26 15:55:00,261.55,261.75,261.12,261.38,56348.0,258.4099,258.6075,257.9851,258.242,56348.0
2025-02-27 09:30:00,261.3,261.3,260.03,260.03,13989.0,258.1629,258.1629,256.9082,256.9082,13989.0
2025-02-27 09:35:00,260.74,261.87,260.14,261.87,15300.0,257.6096,258.7261,257.0168,258.7261,15300.0
2025-02-27 09:40:00,261.82,262.14,261.2,262.13,7509.0,258.6767,258.9928,258.0641,258.983,7509.0
2025-02-27 09:45:00,262.13,262.81,262.13,262.34,2008.0,258.983,259.6548,258.983,259.1904,2008.0
2025-02-27 09:50:00,262.09,262.95,262.08,262.59,9863.0,258.9434,259.7931,258.9336,259.4374,9863.0
2025-02-27 09:55:00,262.55,262.75,262.0,262.4,15243.0,259.3979,259.5955,258.8545,259.2497,15243.0
2025-02-27 10:00:00,262.4,262.46,261.31,261.31,7177.0,259.2497,259.309,258.1728,258.1728,7177.0
2025-02-27 10:05:00,261.58,261.91,261.34,261.78,14428.0,258.4396,258.7656,258.2024,258.6372,14428.0
2025-02-27 10:10:00,261.68,262.02,261.52,262.02,4253.0,258.5384,258.8743,258.3803,258.8743,4253.0
2025-02-27 10:15:00,261.81,262.45,261.81,262.44,1922.0,258.6668,259.2991,258.6668,259.2892,1922.0
2025-02-27 10:20:00,262.45,263.85,262.45,263.61,3934.0,259.2991,260.6823,259.2991,260.4452,3934.0
2025-02-27 10:25:00,263.49,263.56,263.06,263.46,4523.0,260.3266,260.3958,259.9018,260.297,4523.0
2025-02-27 10:30:00,263.21,263.52,263.09,263.2,4588.0,260.05,260.3563,259.9314,260.0401,4588.0
2025-02-27 10:35:00,263.2,263.64,262.88,263.33,7784.0,260.0401,260.4748,259.7239,260.1685,7784.0
2025-02-27 10:40:00,263.22,263.4,262.98,263.22,4051.0,260.0599,260.2377,259.8227,260.0599,4051.0
2025-02-27 10:45:00,263.19,263.58,263.18,263.49,1789.0,260.0302,260.4155,260.0203,260.3266,1789.0
2025-02-27 10:50:00,263.57,263.59,262.46,262.88,9152.0,260.4057,260.4254,259.309,259.7239,9152.0
2025-02-27 10:55:00,262.47,263.16,262.46,262.62,3016.0,259.3189,260.0006,259.309,259.4671,3016.0
2025-02-27 11:00:00,262.62,263.06,262.61,262.88,2377.0,259.4671,259.9018,259.4572,259.7239,2377.0
2025-02-27 11:05:00,262.88,262.89,262.32,262.32,2557.0,259.7239,259.7338,259.1707,259.1707,2557.0
2025-02-27 11:10:00,262.48,262.66,262.12,262.66,1934.0,259.3287,259.5066,258.9731,259.5066,1934.0
2025-02-27 11:15:00,262.46,262.72,262.46,262.48,3154.0,259.309,259.5659,259.309,259.3287,3154.0
2025-02-27 11:20:00,262.44,262.62,262.07,262.62,1386.0,259.2892,259.4671,258.9237,259.4671,1386.0
2025-02-27 11:25:00,262.24,262.57,262.06,262.24,4727.0,259.0916,259.4177,258.9138,259.0916,4727.0
2025-02-27 11:30:00,262.36,262.7,262.03,262.7,5109.0,259.2102,259.5461,258.8842,259.5461,5109.0
2025-02-27 11:35:00,262.49,262.7,262.31,262.7,2770.0,259.3386,259.5461,259.1608,259.5461,2770.0
2025-02-27 11:40:00,262.5,262.7,262.18,262.18,2923.0,259.3485,259.5461,259.0324,259.0324,2923.0
2025-02-27 11:45:00,262.02,262.21,261.85,262.0,2502.0,258.8743,259.062,258.7063,258.8545,2502.0
2025-02-27 11:50:00,262.02,262.12,261.88,261.9,1789.0,258.8743,258.9731,258.736,258.7557,1789.0
2025-02-27 11:55:00,261.94,261.94,261.47,261.47,1743.0,258.7952,258.7952,258.3309,258.3309,1743.0
2025-02-27 12:00:00,261.64,261.81,261.62,261.81,1793.0,258.4988,258.6668,258.4791,258.6668,1793.0
2025-02-27 12:05:00,261.77,261.93,261.47,261.47,1927.0,258.6273,258.7854,258.3309,258.3309,1927.0
2025-02-27 12:10:00,261.33,261.47,261.2,261.34,2372.0,258.1926,258.3309,258.0641,258.2024,2372.0
2025-02-27 12:15:00,261.44,261.48,261.2,261.28,1709.0,258.3012,258.3408,258.0641,258.1432,1709.0
2025-02-27 12:20:00,261.23,261.55,261.2,261.44,7841.0,258.0938,258.4099,258.0641,258.3012,7841.0
2025-02-27 12:25:00,261.33,261.97,261.33,261.96,7266.0,258.1926,258.8249,258.1926,258.815,7266.0
2025-02-27 12:30:00,262.05,262.31,261.97,261.98,2779.0,258.9039,259.1608,258.8249,258.8348,2779.0
2025-02-27 12:35:00,262.09,262.2,261.97,262.11,1044.0,258.9434,259.0521,258.8249,258.9632,1044.0
2025-02-27 12:40:00,262.12,262.12,261.71,262.03,1699.0,258.9731,258.9731,258.568,258.8842,1699.0
2025-02-27 12:45:00,261.88,261.89,261.88,261.88,626.0,258.736,258.7458,258.736,258.736,626.0
2025-02-27 12:50:00,261.74,261.97,261.63,261.97,4097.0,258.5976,258.8249,258.489,258.8249,4097.0
2025-02-27 12:55:00,261.72,261.87,261.71,261.71,400.0,258.5779,258.7261,258.568,258.568,400.0
2025-02-27 13:00:00,261.97,262.3,261.95,261.95,1849.0,258.8249,259.1509,258.8051,258.8051,1849.0
2025-02-27 13:05:00,261.88,262.06,261.71,261.71,9101.0,258.736,258.9138,258.568,258.568,9101.0
2025-02-27 13:10:00,261.86,262.15,261.77,261.92,2692.0,258.7162,259.0027,258.6273,258.7755,2692.0
2025-02-27 13:15:00,262.15,262.15,261.82,261.82,300.0,259.0027,259.0027,258.6767,258.6767,300.0
2025-02-27 13:20:00,261.85,262.24,261.85,262.08,400.0,258.7063,259.0916,258.7063,258.9336,400.0
2025-02-27 13:25:00,262.08,262.14,261.97,262.13,2241.0,258.9336,258.9928,258.8249,258.983,2241.0
2025-02-27 13:30:00,262.01,262.3,262.01,262.29,1222.0,258.8644,259.1509,258.8644,259.141,1222.0
2025-02-27 13:35:00,262.27,262.29,262.12,262.22,1645.0,259.1213,259.141,258.9731,259.0719,1645.0
2025-02-27 13:40:00,262.25,262.3,262.24,262.28,1215.0,259.1015,259.1509,259.0916,259.1311,1215.0
2025-02-27 13:45:00,262.4,262.53,262.4,262.51,2182.0,259.2497,259.3781,259.2497,259.3584,2182.0
2025-02-27 13:50:00,262.48,262.49,262.46,262.48,1340.0,259.3287,259.3386,259.309,259.3287,1340.0
2025-02-27 13:55:00,262.48,262.52,262.35,262.35,3380.0,259.3287,259.3683,259.2003,259.2003,3380.0
2025-02-27 14:00:00,262.34,262.56,262.34,262.44,1006.0,259.1904,259.4078,259.1904,259.2892,1006.0
2025-02-27 14:05:00,262.44,262.67,262.44,262.56,1657.0,259.2892,259.5165,259.2892,259.4078,1657.0
2025-02-27 14:10:00,262.65,262.67,262.46,262.52,1990.0,259.4967,259.5165,259.309,259.3683,1990.0
2025-02-27 14:15:00,262.52,262.61,262.49,262.59,1113.0,259.3683,259.4572,259.3386,259.4374,1113.0
2025-02-27 14:20:00,262.46,262.59,262.28,262.52,3202.0,259.309,259.4374,259.1311,259.3683,3202.0
2025-02-27 14:25:00,262.4,262.4,262.09,262.09,1562.0,259.2497,259.2497,258.9434,258.9434,1562.0
2025-02-27 14:30:00,262.06,262.06,261.64,261.72,3462.0,258.9138,258.9138,258.4988,258.5779,3462.0
2025-02-27 14:35:00,261.79,261.92,261.7,261.75,4197.0,258.647,258.7755,258.5581,258.6075,4197.0
2025-02-27 14:40:00,261.72,261.72,261.52,261.54,2967.0,258.5779,258.5779,258.3803,258.4,2967.0
2025-02-27 14:45:00,261.65,261.84,261.64,261.72,3948.0,258.5087,258.6964,258.4988,258.5779,3948.0
2025-02-27 14:50:00,261.69,262.05,261.58,261.89,5134.0,258.5482,258.9039,258.4396,258.7458,5134.0
2025-02-27 14:55:00,261.87,261.94,261.71,261.91,1823.0,258.7261,258.7952,258.568,258.7656,1823.0
2025-02-27 15:00:00,261.66,261.79,261.17,261.39,3205.0,258.5186,258.647,258.0345,258.2518,3205.0
2025-02-27 15:05:00,261.3,261.56,261.3,261.39,4579.0,258.1629,258.4198,258.1629,258.2518,4579.0
2025-02-27 15:10:00,261.39,261.47,261.1,261.24,6188.0,258.2518,258.3309,257.9653,258.1036,6188.0
2025-02-27 15:15:00,261.32,261.65,261.19,261.6,4337.0,258.1827,258.5087,258.0542,258.4593,4337.0
2025-02-27 15:20:00,261.53,261.65,261.27,261.37,9111.0,258.3902,258.5087,258.1333,258.2321,9111.0
2025-02-27 15:25:00,261.42,261.42,261.14,261.14,6946.0,258.2815,258.2815,258.0048,258.0048,6946.0
2025-02-27 15:30:00,261.12,261.53,261.01,261.53,5481.0,257.9851,258.3902,257.8764,258.3902,5481.0
2025-02-27 15:35:00,261.5,261.54,261.01,261.01,1600.0,258.3605,258.4,257.8764,257.8764,1600.0
2025-02-27 15:40:00,261.15,261.41,260.91,261.34,12882.0,258.0147,258.2716,257.7776,258.2024,12882.0
2025-02-27 15:45:00,261.32,261.52,261.25,261.51,7136.0,258.1827,258.3803,258.1135,258.3704,7136.0
2025-02-27 15:50:00,261.49,261.62,260.93,261.09,11211.0,258.3506,258.4791,257.7974,257.9554,11211.0
2025-02-27 15:55:00,261.09,261.29,260.93,261.21,47713.0,257.9554,258.153,257.7974,258.074,47713.0
2025-02-28 09:30:00,262.67,264.12,262.14,263.45,12146.0,259.5165,260.9491,258.9928,260.2871,12146.0
2025-02-28 09:35:00,263.27,263.5,262.74,262.81,3579.0,260.1093,260.3365,259.5856,259.6548,3579.0
2025-02-28 09:40:00,262.79,263.28,262.12,262.36,6885.0,259.635,260.1191,258.9731,259.2102,6885.0
2025-02-28 09:45:00,262.32,262.68,261.98,262.54,8697.0,259.1707,259.5263,258.8348,259.388,8697.0
2025-02-28 09:50:00,262.55,263.48,262.23,263.46,19662.0,259.3979,260.3167,259.0818,260.297,19662.0
2025-02-28 09:55:00,263.23,263.49,262.66,263.49,10511.0,260.0697,260.3266,259.5066,260.3266,10511.0
2025-02-28 10:00:00,263.51,263.81,263.45,263.5,12781.0,260.3464,260.6428,260.2871,260.3365,12781.0
2025-02-28 10:05:00,263.63,263.91,263.35,263.67,13112.0,260.4649,260.7416,260.1883,260.5045,13112.0
2025-02-28 10:10:00,263.67,263.67,262.83,263.11,7671.0,260.5045,260.5045,259.6745,259.9512,7671.0
2025-02-28 10:15:00,263.11,263.42,262.06,262.11,4548.0,259.9512,260.2575,258.9138,258.9632,4548.0
2025-02-28 10:20:00,262.06,262.36,261.94,262.32,10190.0,258.9138,259.2102,258.7952,259.1707,10190.0
2025-02-28 10:25:00,262.34,262.45,262.08,262.32,4626.0,259.1904,259.2991,258.9336,259.1707,4626.0
2025-02-28 10:30:00,262.22,262.48,261.97,262.23,3854.0,259.0719,259.3287,258.8249,259.0818,3854.0
2025-02-28 10:35:00,262.17,262.52,262.1,262.52,4521.0,259.0225,259.3683,258.9533,259.3683,4521.0
2025-02-28 10:40:00,262.46,262.48,261.82,261.82,2033.0,259.309,259.3287,258.6767,258.6767,2033.0
2025-02-28 10:45:00,262.06,262.06,261.66,261.7,4150.0,258.9138,258.9138,258.5186,258.5581,4150.0
2025-02-28 10:50:00,261.79,261.95,261.53,261.6,5594.0,258.647,258.8051,258.3902,258.4593,5594.0
2025-02-28 10:55:00,261.75,262.24,261.72,262.24,705.0,258.6075,259.0916,258.5779,259.0916,705.0
2025-02-28 11:00:00,262.38,262.45,262.15,262.2,3085.0,259.2299,259.2991,259.0027,259.0521,3085.0
2025-02-28 11:05:00,262.09,262.15,261.96,262.04,4545.0,258.9434,259.0027,258.815,258.894,4545.0
2025-02-28 11:10:00,262.19,262.4,262.04,262.04,3259.0,259.0422,259.2497,258.894,258.894,3259.0
2025-02-28 11:15:00,262.17,262.17,261.94,261.95,2064.0,259.0225,259.0225,258.7952,258.8051,2064.0
2025-02-28 11:20:00,261.85,262.09,261.84,261.85,2049.0,258.7063,258.9434,258.6964,258.7063,2049.0
2025-02-28 11:25:00,261.95,261.95,261.77,261.78,1400.0,258.8051,258.8051,258.6273,258.6372,1400.0
2025-02-28 11:30:00,261.77,261.95,261.76,261.84,1623.0,258.6273,258.8051,258.6174,258.6964,1623.0
2025-02-28 11:35:00,261.82,262.0,261.82,261.83,500.0,258.6767,258.8545,258.6767,258.6866,500.0
2025-02-28 11:40:00,261.79,262.05,261.78,261.99,2444.0,258.647,258.9039,258.6372,258.8446,2444.0
2025-02-28 11:45:00,262.2,262.63,262.19,262.6,1000.0,259.0521,259.4769,259.0422,259.4473,1000.0
2025-02-28 11:50:00,262.64,262.75,262.54,262.57,1050.0,259.4868,259.5955,259.388,259.4177,1050.0
2025-02-28 11:55:00,262.43,262.56,262.34,262.42,6277.0,259.2793,259.4078,259.1904,259.2695,6277.0
2025-02-28 12:00:00,262.2,262.39,261.95,261.96,2408.0,259.0521,259.2398,258.8051,258.815,2408.0
2025-02-28 12:05:00,261.97,262.06,261.84,261.94,1515.0,258.8249,258.9138,258.6964,258.7952,1515.0
2025-02-28 12:10:00,261.79,262.25,261.79,261.91,1765.0,258.647,259.1015,258.647,258.7656,1765.0
2025-02-28 12:15:00,262.01,262.08,261.79,261.93,1578.0,258.8644,258.9336,258.647,258.7854,1578.0
2025-02-28 12:20:00,262.07,262.11,261.61,261.62,12437.0,258.9237,258.9632,258.4692,258.4791,12437.0
2025-02-28 12:25:00,261.63,261.81,261.58,261.58,1706.0,258.489,258.6668,258.4396,258.4396,1706.0
2025-02-28 12:30:00,261.6,261.61,261.43,261.44,2104.0,258.4593,258.4692,258.2914,258.3012,2104.0
2025-02-28 12:35:00,261.29,261.43,261.19,261.34,1436.0,258.153,258.2914,258.0542,258.2024,1436.0
2025-02-28 12:40:00,261.25,261.34,260.61,260.71,3779.0,258.1135,258.2024,257.4812,257.58,3779.0
2025-02-28 12:45:00,260.87,260.96,260.33,260.49,3160.0,257.7381,257.827,257.2046,257.3626,3160.0
2025-02-28 12:50:00,260.31,260.7,260.29,260.51,4233.0,257.1848,257.5701,257.165,257.3824,4233.0
2025-02-28 12:55:00,260.38,260.48,260.27,260.29,5106.0,257.254,257.3528,257.1453,257.165,5106.0
2025-02-28 13:00:00,260.37,260.48,260.25,260.32,13038.0,257.2441,257.3528,257.1255,257.1947,13038.0
2025-02-28 13:05:00,260.16,260.28,260.0,260.0,2602.0,257.0366,257.1552,256.8785,256.8785,2602.0
2025-02-28 13:10:00,260.0,260.08,259.87,259.99,4119.0,256.8785,256.9576,256.7501,256.8686,4119.0
2025-02-28 13:15:00,259.99,260.34,259.79,259.85,8693.0,256.8686,257.2144,256.671,256.7303,8693.0
2025-02-28 13:20:00,259.92,260.05,259.74,259.88,2765.0,256.7995,256.9279,256.6216,256.76,2765.0
2025-02-28 13:25:00,259.74,260.22,259.74,260.07,4327.0,256.6216,257.0959,256.6216,256.9477,4327.0
2025-02-28 13:30:00,260.06,260.12,259.8,260.0,3948.0,256.9378,256.9971,256.6809,256.8785,3948.0
2025-02-28 13:35:00,259.89,260.47,259.89,260.47,3259.0,256.7698,257.3429,256.7698,257.3429,3259.0
2025-02-28 13:40:00,260.56,260.58,260.27,260.42,2407.0,257.4318,257.4516,257.1453,257.2935,2407.0
2025-02-28 13:45:00,260.3,260.51,260.27,260.38,2888.0,257.1749,257.3824,257.1453,257.254,2888.0
2025-02-28 13:50:00,260.38,260.49,260.27,260.36,2913.0,257.254,257.3626,257.1453,257.2342,2913.0
2025-02-28 13:55:00,260.38,260.5,259.97,259.97,2773.0,257.254,257.3725,256.8489,256.8489,2773.0
2025-02-28 14:00:00,259.72,260.25,259.72,260.13,12126.0,256.6019,257.1255,256.6019,257.007,12126.0
2025-02-28 14:05:00,260.12,260.5,260.01,260.27,4108.0,256.9971,257.3725,256.8884,257.1453,4108.0
2025-02-28 14:10:00,260.19,260.4,260.15,260.4,891.0,257.0662,257.2737,257.0267,257.2737,891.0
2025-02-28 14:15:00,260.51,260.51,260.44,260.46,458.0,257.3824,257.3824,257.3132,257.333,458.0
2025-02-28 14:20:00,260.73,260.74,260.53,260.63,1863.0,257.5998,257.6096,257.4022,257.501,1863.0
2025-02-28 14:25:00,260.96,260.96,260.88,260.94,1523.0,257.827,257.827,257.748,257.8072,1523.0
2025-02-28 14:30:00,260.85,261.22,260.85,261.14,6100.0,257.7183,258.0839,257.7183,258.0048,6100.0
2025-02-28 14:35:00,261.18,261.5,261.11,261.5,3720.0,258.0444,258.3605,257.9752,258.3605,3720.0
2025-02-28 14:40:00,261.39,261.54,261.36,261.53,2342.0,258.2518,258.4,258.2222,258.3902,2342.0
2025-02-28 14:45:00,261.57,261.84,261.45,261.73,2480.0,258.4297,258.6964,258.3111,258.5878,2480.0
2025-02-28 14:50:00,261.79,262.01,261.62,262.01,6862.0,258.647,258.8644,258.4791,258.8644,6862.0
2025-02-28 14:55:00,261.82,261.92,261.67,261.72,4065.0,258.6767,258.7755,258.5285,258.5779,4065.0
2025-02-28 15:00:00,261.75,261.92,261.66,261.92,5027.0,258.6075,258.7755,258.5186,258.7755,5027.0
2025-02-28 15:05:00,261.9,261.9,261.39,261.55,4887.0,258.7557,258.7557,258.2518,258.4099,4887.0
2025-02-28 15:10:00,261.61,261.64,261.4,261.51,1429.0,258.4692,258.4988,258.2617,258.3704,1429.0
2025-02-28 15:15:00,261.55,261.83,261.52,261.52,4026.0,258.4099,258.6866,258.3803,258.3803,4026.0
2025-02-28 15:20:00,261.46,261.75,261.37,261.62,2362.0,258.321,258.6075,258.2321,258.4791,2362.0
2025-02-28 15:25:00,261.73,262.12,261.62,261.97,4196.0,258.5878,258.9731,258.4791,258.8249,4196.0
2025-02-28 15:30:00,262.03,262.26,261.94,261.94,4874.0,258.8842,259.1114,258.7952,258.7952,4874.0
2025-02-28 15:35:00,261.83,262.1,261.7,262.1,2610.0,258.6866,258.9533,258.5581,258.9533,2610.0
2025-02-28 15:40:00,262.07,262.41,262.07,262.3,2491.0,258.9237,259.2596,258.9237,259.1509,2491.0
2025-02-28 15:45:00,262.36,262.77,262.35,262.77,4722.0,259.2102,259.6153,259.2003,259.6153,4722.0
2025-02-28 15:50:00,262.81,263.18,262.5,263.04,11999.0,259.6548,260.0203,259.3485,259.882,11999.0
2025-02-28 15:55:00,263.07,264.21,263.07,263.96,72686.0,259.9117,261.038,259.9117,260.791,72686.0
2025-03-03 09:30:00,266.02,267.0,264.79,265.51,35455.0,262.8262,263.7945,261.611,262.3224,35455.0
2025-03-03 09:35:00,265.56,267.29,265.54,266.75,9013.0,262.3718,264.081,262.352,263.5475,9013.0
2025-03-03 09:40:00,267.23,267.43,266.8,266.8,10654.0,264.0217,264.2193,263.5969,263.5969,10654.0
2025-03-03 09:45:00,266.66,266.82,266.21,266.22,1949.0,263.4586,263.6166,263.014,263.0238,1949.0
2025-03-03 09:50:00,266.56,266.59,266.14,266.25,3421.0,263.3598,263.3894,262.9448,263.0535,3421.0
2025-03-03 09:55:00,266.53,266.94,265.84,266.51,10446.0,263.3301,263.7352,262.6484,263.3104,10446.0
2025-03-03 10:00:00,265.78,265.79,264.91,264.91,6367.0,262.5891,262.599,261.7296,261.7296,6367.0
2025-03-03 10:05:00,264.71,264.73,264.34,264.53,5001.0,261.532,261.5517,261.1664,261.3541,5001.0
2025-03-03 10:10:00,264.35,264.71,264.15,264.31,3424.0,261.1763,261.532,260.9787,261.1368,3424.0
2025-03-03 10:15:00,264.14,264.49,263.98,264.32,7260.0,260.9688,261.3146,260.8107,261.1467,7260.0
2025-03-03 10:20:00,264.26,264.59,264.07,264.15,4182.0,261.0874,261.4134,260.8997,260.9787,4182.0
2025-03-03 10:25:00,264.39,264.67,264.31,264.35,7003.0,261.2158,261.4925,261.1368,261.1763,7003.0
2025-03-03 10:30:00,264.35,264.58,264.19,264.39,9818.0,261.1763,261.4035,261.0182,261.2158,9818.0
2025-03-03 10:35:00,264.46,264.58,264.3,264.47,7245.0,261.285,261.4035,261.1269,261.2949,7245.0
2025-03-03 10:40:00,264.46,264.82,264.37,264.81,6632.0,261.285,261.6407,261.1961,261.6308,6632.0
2025-03-03 10:45:00,264.97,265.1,264.1,264.1,5035.0,261.7889,261.9173,260.9293,260.9293,5035.0
2025-03-03 10:50:00,264.1,264.33,264.1,264.3,1455.0,260.9293,261.1565,260.9293,261.1269,1455.0
2025-03-03 10:55:00,264.49,264.56,263.9,264.11,4862.0,261.3146,261.3838,260.7317,260.9392,4862.0
2025-03-03 11:00:00,263.98,264.11,263.68,263.87,2407.0,260.8107,260.9392,260.5143,260.7021,2407.0
2025-03-03 11:05:00,263.85,263.88,263.49,263.69,1891.0,260.6823,260.7119,260.3266,260.5242,1891.0
2025-03-03 11:10:00,263.6,263.75,263.38,263.69,3747.0,260.4353,260.5835,260.2179,260.5242,3747.0
2025-03-03 11:15:00,263.69,263.69,263.43,263.43,2622.0,260.5242,260.5242,260.2673,260.2673,2622.0
2025-03-03 11:20:00,263.43,263.62,263.4,263.5,1642.0,260.2673,260.4551,260.2377,260.3365,1642.0
2025-03-03 11:25:00,263.6,263.76,263.38,263.38,2111.0,260.4353,260.5934,260.2179,260.2179,2111.0
2025-03-03 11:30:00,263.51,263.51,263.29,263.29,2483.0,260.3464,260.3464,260.129,260.129,2483.0
2025-03-03 11:35:00,263.25,263.52,263.01,263.05,3122.0,260.0895,260.3563,259.8524,259.8919,3122.0
2025-03-03 11:40:00,263.12,263.21,262.77,262.77,2048.0,259.9611,260.05,259.6153,259.6153,2048.0
2025-03-03 11:45:00,262.98,263.14,262.77,263.12,3029.0,259.8227,259.9808,259.6153,259.9611,3029.0
2025-03-03 11:50:00,263.29,263.49,263.24,263.49,800.0,260.129,260.3266,260.0796,260.3266,800.0
2025-03-03 11:55:00,263.55,263.77,263.55,263.77,1700.0,260.3859,260.6033,260.3859,260.6033,1700.0
2025-03-03 12:00:00,263.73,263.81,263.64,263.79,2483.0,260.5637,260.6428,260.4748,260.623,2483.0
2025-03-03 12:05:00,263.78,264.05,263.77,264.05,725.0,260.6131,260.8799,260.6033,260.8799,725.0
2025-03-03 12:10:00,264.06,264.35,264.05,264.35,3503.0,260.8898,261.1763,260.8799,261.1763,3503.0
2025-03-03 12:15:00,264.19,264.35,264.07,264.35,3977.0,261.0182,261.1763,260.8997,261.1763,3977.0
2025-03-03 12:20:00,264.41,264.56,264.28,264.49,2100.0,261.2356,261.3838,261.1071,261.3146,2100.0
2025-03-03 12:25:00,264.55,264.61,264.33,264.33,3272.0,261.3739,261.4332,261.1565,261.1565,3272.0
2025-03-03 12:30:00,264.44,264.46,264.31,264.46,2505.0,261.2652,261.285,261.1368,261.285,2505.0
2025-03-03 12:35:00,264.42,264.51,264.08,264.24,14854.0,261.2455,261.3344,260.9095,261.0676,14854.0
2025-03-03 12:40:00,264.25,264.32,264.24,264.25,1600.0,261.0775,261.1467,261.0676,261.0775,1600.0
2025-03-03 12:45:00,264.25,264.35,264.1,264.35,2462.0,261.0775,261.1763,260.9293,261.1763,2462.0
2025-03-03 12:50:00,264.33,264.38,264.07,264.07,1845.0,261.1565,261.2059,260.8997,260.8997,1845.0
2025-03-03 12:55:00,264.11,264.11,263.79,263.88,4810.0,260.9392,260.9392,260.623,260.7119,4810.0
2025-03-03 13:00:00,263.97,264.16,263.84,264.02,3101.0,260.8009,260.9886,260.6724,260.8503,3101.0
2025-03-03 13:05:00,264.0,264.31,263.86,264.28,3444.0,260.8305,261.1368,260.6922,261.1071,3444.0
2025-03-03 13:10:00,264.39,264.6,264.29,264.33,3781.0,261.2158,261.4233,261.117,261.1565,3781.0
2025-03-03 13:15:00,264.47,264.49,264.18,264.27,12073.0,261.2949,261.3146,261.0083,261.0973,12073.0
2025-03-03 13:20:00,264.26,264.35,263.51,263.94,6458.0,261.0874,261.1763,260.3464,260.7712,6458.0
2025-03-03 13:25:00,263.88,263.89,263.1,263.1,1891.0,260.7119,260.7218,259.9413,259.9413,1891.0
2025-03-03 13:30:00,263.4,263.48,262.97,262.97,3948.0,260.2377,260.3167,259.8129,259.8129,3948.0
2025-03-03 13:35:00,263.19,263.53,263.13,263.43,4024.0,260.0302,260.3661,259.9709,260.2673,4024.0
2025-03-03 13:40:00,263.41,263.69,263.26,263.69,1661.0,260.2476,260.5242,260.0994,260.5242,1661.0
2025-03-03 13:45:00,263.74,264.1,263.53,263.88,6641.0,260.5736,260.9293,260.3661,260.7119,6641.0
2025-03-03 13:50:00,263.75,264.04,263.74,263.96,2047.0,260.5835,260.87,260.5736,260.791,2047.0
2025-03-03 13:55:00,263.74,263.84,263.43,263.84,2422.0,260.5736,260.6724,260.2673,260.6724,2422.0
2025-03-03 14:00:00,263.7,264.06,263.7,263.98,4469.0,260.5341,260.8898,260.5341,260.8107,4469.0
2025-03-03 14:05:00,263.9,263.93,263.65,263.85,5137.0,260.7317,260.7613,260.4847,260.6823,5137.0
2025-03-03 14:10:00,263.9,264.12,263.81,264.12,2650.0,260.7317,260.9491,260.6428,260.9491,2650.0
2025-03-03 14:15:00,264.04,264.13,263.71,263.76,9398.0,260.87,260.9589,260.544,260.5934,9398.0
2025-03-03 14:20:00,263.64,263.75,263.38,263.66,3905.0,260.4748,260.5835,260.2179,260.4946,3905.0
2025-03-03 14:25:00,263.66,263.66,263.36,263.45,1350.0,260.4946,260.4946,260.1982,260.2871,1350.0
2025-03-03 14:30:00,263.49,263.86,263.26,263.4,3760.0,260.3266,260.6922,260.0994,260.2377,3760.0
2025-03-03 14:35:00,263.58,263.59,263.26,263.34,2210.0,260.4155,260.4254,260.0994,260.1784,2210.0
2025-03-03 14:40:00,263.47,263.87,263.47,263.79,5788.0,260.3069,260.7021,260.3069,260.623,5788.0
2025-03-03 14:45:00,263.79,263.82,263.56,263.67,10957.0,260.623,260.6527,260.3958,260.5045,10957.0
2025-03-03 14:50:00,263.66,263.84,263.2,263.41,5883.0,260.4946,260.6724,260.0401,260.2476,5883.0
2025-03-03 14:55:00,263.45,263.64,263.19,263.2,3062.0,260.2871,260.4748,260.0302,260.0401,3062.0
2025-03-03 15:00:00,263.35,263.35,262.51,262.73,6454.0,260.1883,260.1883,259.3584,259.5757,6454.0
2025-03-03 15:05:00,262.63,262.64,261.88,262.05,6924.0,259.4769,259.4868,258.736,258.9039,6924.0
2025-03-03 15:10:00,262.13,262.27,261.89,262.27,6393.0,258.983,259.1213,258.7458,259.1213,6393.0
2025-03-03 15:15:00,262.03,262.1,261.4,261.4,6463.0,258.8842,258.9533,258.2617,258.2617,6463.0
2025-03-03 15:20:00,261.44,262.0,261.4,261.93,6976.0,258.3012,258.8545,258.2617,258.7854,6976.0
2025-03-03 15:25:00,261.8,261.99,261.27,261.38,7305.0,258.6569,258.8446,258.1333,258.242,7305.0
2025-03-03 15:30:00,261.36,261.89,261.36,261.48,7968.0,258.2222,258.7458,258.2222,258.3408,7968.0
2025-03-03 15:35:00,261.5,261.51,260.96,260.97,8636.0,258.3605,258.3704,257.827,257.8369,8636.0
2025-03-03 15:40:00,261.01,261.1,260.62,260.9,12562.0,257.8764,257.9653,257.4911,257.7677,12562.0
2025-03-03 15:45:00,260.97,261.5,260.79,261.41,17779.0,257.8369,258.3605,257.659,258.2716,17779.0
2025-03-03 15:50:00,261.41,261.85,261.0,261.85,20423.0,258.2716,258.7063,257.8665,258.7063,20423.0
2025-03-03 15:55:00,261.92,262.29,261.51,262.15,64475.0,258.7755,259.141,258.3704,259.0027,64475.0
2025-03-04 09:30:00,261.4,261.4,260.0,260.7,45620.0,258.2617,258.2617,256.8785,257.5701,45620.0
2025-03-04 09:35:00,260.82,261.87,260.33,260.54,16609.0,257.6887,258.7261,257.2046,257.412,16609.0
2025-03-04 09:40:00,260.55,261.5,260.03,260.03,10325.0,257.4219,258.3605,256.9082,256.9082,10325.0
2025-03-04 09:45:00,260.22,260.27,259.18,259.68,8091.0,257.0959,257.1453,256.0684,256.5624,8091.0
2025-03-04 09:50:00,259.68,260.02,258.7,259.26,9898.0,256.5624,256.8983,255.5941,256.1474,9898.0
2025-03-04 09:55:00,259.04,259.25,258.53,258.53,17525.0,255.93,256.1375,255.4262,255.4262,17525.0
2025-03-04 10:00:00,258.81,258.91,258.11,258.34,22914.0,255.7028,255.8016,255.0112,255.2385,22914.0
2025-03-04 10:05:00,258.34,258.68,258.11,258.11,8009.0,255.2385,255.5744,255.0112,255.0112,8009.0
2025-03-04 10:10:00,257.67,257.91,257.26,257.54,8604.0,254.5765,254.8136,254.1714,254.4481,8604.0
2025-03-04 10:15:00,257.5,257.89,257.04,257.54,14121.0,254.4085,254.7939,253.9541,254.4481,14121.0
2025-03-04 10:20:00,257.65,258.37,257.52,258.28,8971.0,254.5567,255.2681,254.4283,255.1792,8971.0
2025-03-04 10:25:00,258.19,259.31,258.18,258.9,26202.0,255.0903,256.1968,255.0804,255.7917,26202.0
2025-03-04 10:30:00,259.28,259.39,258.63,259.17,11783.0,256.1672,256.2758,255.525,256.0585,11783.0
2025-03-04 10:35:00,259.13,259.45,258.6,258.86,4609.0,256.019,256.3351,255.4953,255.7522,4609.0
2025-03-04 10:40:00,258.93,258.93,258.54,258.54,1739.0,255.8214,255.8214,255.4361,255.4361,1739.0
2025-03-04 10:45:00,258.63,258.64,257.95,258.22,4274.0,255.525,255.5349,254.8531,255.1199,4274.0
2025-03-04 10:50:00,258.12,258.12,257.67,257.89,2453.0,255.0211,255.0211,254.5765,254.7939,2453.0
2025-03-04 10:55:00,257.99,258.09,257.71,257.94,10302.0,254.8927,254.9915,254.616,254.8433,10302.0
2025-03-04 11:00:00,257.94,257.96,257.67,257.9,3067.0,254.8433,254.863,254.5765,254.8037,3067.0
2025-03-04 11:05:00,257.88,257.88,257.36,257.55,3593.0,254.784,254.784,254.2702,254.4579,3593.0
2025-03-04 11:10:00,257.59,258.19,257.48,258.1,6088.0,254.4975,255.0903,254.3888,255.0013,6088.0
2025-03-04 11:15:00,258.11,258.6,257.95,257.95,6948.0,255.0112,255.4953,254.8531,254.8531,6948.0
2025-03-04 11:20:00,257.55,257.9,257.14,257.14,3302.0,254.4579,254.8037,254.0529,254.0529,3302.0
2025-03-04 11:25:00,257.5,257.69,257.1,257.69,3369.0,254.4085,254.5963,254.0133,254.5963,3369.0
2025-03-04 11:30:00,257.31,257.78,256.73,257.08,11803.0,254.2208,254.6852,253.6478,253.9936,11803.0
2025-03-04 11:35:00,256.81,257.17,256.75,256.89,5974.0,253.7268,254.0825,253.6675,253.8059,5974.0
2025-03-04 11:40:00,256.89,257.45,256.89,257.39,13017.0,253.8059,254.3591,253.8059,254.2999,13017.0
2025-03-04 11:45:00,257.29,257.29,257.04,257.21,3548.0,254.2011,254.2011,253.9541,254.122,3548.0
2025-03-04 11:50:00,257.19,257.2,256.77,256.88,4745.0,254.1023,254.1121,253.6873,253.796,4745.0
2025-03-04 11:55:00,256.78,257.05,256.63,257.02,3093.0,253.6972,253.9639,253.549,253.9343,3093.0
2025-03-04 12:00:00,256.63,257.01,256.53,256.94,5033.0,253.549,253.9244,253.4502,253.8553,5033.0
2025-03-04 12:05:00,256.83,256.84,256.38,256.53,6305.0,253.7466,253.7565,253.302,253.4502,6305.0
2025-03-04 12:10:00,256.57,256.8,256.57,256.69,4882.0,253.4897,253.7169,253.4897,253.6083,4882.0
2025-03-04 12:15:00,256.76,256.99,256.45,256.89,11129.0,253.6774,253.9047,253.3711,253.8059,11129.0
2025-03-04 12:20:00,257.01,257.14,256.89,256.91,3775.0,253.9244,254.0529,253.8059,253.8256,3775.0
2025-03-04 12:25:00,256.97,257.48,256.91,257.09,8467.0,253.8849,254.3888,253.8256,254.0035,8467.0
2025-03-04 12:30:00,257.26,257.41,256.91,257.37,9272.0,254.1714,254.3196,253.8256,254.2801,9272.0
2025-03-04 12:35:00,257.27,257.37,256.99,257.09,2007.0,254.1813,254.2801,253.9047,254.0035,2007.0
2025-03-04 12:40:00,256.92,257.36,256.92,257.08,5482.0,253.8355,254.2702,253.8355,253.9936,5482.0
2025-03-04 12:45:00,257.03,257.44,256.79,256.79,3601.0,253.9442,254.3493,253.7071,253.7071,3601.0
2025-03-04 12:50:00,256.8,256.97,256.64,256.81,3873.0,253.7169,253.8849,253.5589,253.7268,3873.0
2025-03-04 12:55:00,256.97,256.97,256.51,256.51,1515.0,253.8849,253.8849,253.4304,253.4304,1515.0
2025-03-04 13:00:00,256.67,256.84,256.63,256.79,1500.0,253.5885,253.7565,253.549,253.7071,1500.0
2025-03-04 13:05:00,256.88,257.44,256.79,257.36,6226.0,253.796,254.3493,253.7071,254.2702,6226.0
2025-03-04 13:10:00,257.36,257.97,257.32,257.97,6108.0,254.2702,254.8729,254.2307,254.8729,6108.0
2025-03-04 13:15:00,258.05,258.06,257.63,257.92,4602.0,254.9519,254.9618,254.537,254.8235,4602.0
2025-03-04 13:20:00,257.92,257.92,257.33,257.53,2120.0,254.8235,254.8235,254.2406,254.4382,2120.0
2025-03-04 13:25:00,257.53,257.71,257.26,257.4,1257.0,254.4382,254.616,254.1714,254.3097,1257.0
2025-03-04 13:30:00,257.29,257.44,257.14,257.14,1856.0,254.2011,254.3493,254.0529,254.0529,1856.0
2025-03-04 13:35:00,257.13,257.44,256.97,257.27,6366.0,254.043,254.3493,253.8849,254.1813,6366.0
2025-03-04 13:40:00,257.27,257.47,257.26,257.4,3585.0,254.1813,254.3789,254.1714,254.3097,3585.0
2025-03-04 13:45:00,257.4,257.66,257.39,257.46,12132.0,254.3097,254.5666,254.2999,254.369,12132.0
2025-03-04 13:50:00,257.53,257.68,257.53,257.66,1000.0,254.4382,254.5864,254.4382,254.5666,1000.0
2025-03-04 13:55:00,257.53,257.97,257.53,257.88,5544.0,254.4382,254.8729,254.4382,254.784,5544.0
2025-03-04 14:00:00,257.88,258.47,257.87,258.13,11561.0,254.784,255.3669,254.7741,255.031,11561.0
2025-03-04 14:05:00,258.13,258.65,258.09,258.6,6981.0,255.031,255.5447,254.9915,255.4953,6981.0
2025-03-04 14:10:00,258.63,258.64,258.49,258.49,6755.0,255.525,255.5349,255.3867,255.3867,6755.0
2025-03-04 14:15:00,258.63,258.63,258.32,258.46,19881.0,255.525,255.525,255.2187,255.357,19881.0
2025-03-04 14:20:00,258.42,258.42,257.99,258.21,9381.0,255.3175,255.3175,254.8927,255.11,9381.0
2025-03-04 14:25:00,258.21,258.21,257.66,257.66,4212.0,255.11,255.11,254.5666,254.5666,4212.0
2025-03-04 14:30:00,257.86,257.86,257.45,257.7,1802.0,254.7642,254.7642,254.3591,254.6061,1802.0
2025-03-04 14:35:00,257.79,258.04,257.69,258.04,2372.0,254.6951,254.9421,254.5963,254.9421,2372.0
2025-03-04 14:40:00,258.01,258.14,257.84,258.14,2300.0,254.9124,255.0409,254.7445,255.0409,2300.0
2025-03-04 14:45:00,258.17,258.57,258.17,258.57,6402.0,255.0705,255.4657,255.0705,255.4657,6402.0
2025-03-04 14:50:00,258.58,258.86,258.54,258.6,2996.0,255.4756,255.7522,255.4361,255.4953,2996.0
2025-03-04 14:55:00,258.61,258.84,258.61,258.74,5728.0,255.5052,255.7324,255.5052,255.6336,5728.0
2025-03-04 15:00:00,258.74,258.97,258.3,258.33,14568.0,255.6336,255.8609,255.1989,255.2286,14568.0
2025-03-04 15:05:00,258.34,258.36,258.14,258.14,3629.0,255.2385,255.2582,255.0409,255.0409,3629.0
2025-03-04 15:10:00,258.29,258.46,258.24,258.28,5047.0,255.1891,255.357,255.1397,255.1792,5047.0
2025-03-04 15:15:00,258.31,258.57,258.3,258.44,7036.0,255.2088,255.4657,255.1989,255.3373,7036.0
2025-03-04 15:20:00,258.59,259.21,258.56,259.17,5636.0,255.4855,256.098,255.4558,256.0585,5636.0
2025-03-04 15:25:00,259.17,259.17,258.16,258.21,10458.0,256.0585,256.0585,255.0606,255.11,10458.0
2025-03-04 15:30:00,258.05,258.05,256.48,256.48,9486.0,254.9519,254.9519,253.4008,253.4008,9486.0
2025-03-04 15:35:00,256.75,257.17,256.65,256.88,16291.0,253.6675,254.0825,253.5687,253.796,16291.0
2025-03-04 15:40:00,256.88,256.9,256.37,256.78,12646.0,253.796,253.8157,253.2921,253.6972,12646.0
2025-03-04 15:45:00,256.87,256.87,255.87,256.06,21699.0,253.7861,253.7861,252.7981,252.9858,21699.0
2025-03-04 15:50:00,255.99,256.0,254.45,255.18,42815.0,252.9167,252.9265,251.3952,252.1164,42815.0
2025-03-04 15:55:00,255.24,255.47,254.81,255.33,122610.0,252.1757,252.4029,251.7508,252.2646,122610.0
2025-03-05 09:30:00,256.26,257.87,255.1,257.09,20369.0,253.1834,254.7741,252.0374,254.0035,20369.0
2025-03-05 09:35:00,257.25,258.56,256.58,258.56,9102.0,254.1615,255.4558,253.4996,255.4558,9102.0
2025-03-05 09:40:00,258.18,258.47,257.54,258.05,4437.0,255.0804,255.3669,254.4481,254.9519,4437.0
2025-03-05 09:45:00,258.13,258.79,257.96,258.1,22845.0,255.031,255.683,254.863,255.0013,22845.0
2025-03-05 09:50:00,258.08,258.61,257.8,258.04,2838.0,254.9816,255.5052,254.7049,254.9421,2838.0
2025-03-05 09:55:00,258.02,258.22,257.69,257.69,2539.0,254.9223,255.1199,254.5963,254.5963,2539.0
2025-03-05 10:00:00,258.12,258.97,258.12,258.57,9995.0,255.0211,255.8609,255.0211,255.4657,9995.0
2025-03-05 10:05:00,258.53,259.06,258.14,258.51,3060.0,255.4262,255.9498,255.0409,255.4064,3060.0
2025-03-05 10:10:00,258.5,258.53,257.76,257.77,5918.0,255.3965,255.4262,254.6654,254.6753,5918.0
2025-03-05 10:15:00,258.16,258.16,257.39,257.5,1652.0,255.0606,255.0606,254.2999,254.4085,1652.0
2025-03-05 10:20:00,257.94,258.06,257.42,257.54,3930.0,254.8433,254.9618,254.3295,254.4481,3930.0
2025-03-05 10:25:00,257.39,257.6,257.2,257.29,6477.0,254.2999,254.5073,254.1121,254.2011,6477.0
2025-03-05 10:30:00,257.21,257.66,257.21,257.66,1383.0,254.122,254.5666,254.122,254.5666,1383.0
2025-03-05 10:35:00,257.58,258.0,257.39,257.6,762.0,254.4876,254.9025,254.2999,254.5073,762.0
2025-03-05 10:40:00,257.64,257.83,257.42,257.43,3331.0,254.5469,254.7346,254.3295,254.3394,3331.0
2025-03-05 10:45:00,257.68,257.77,257.25,257.49,3207.0,254.5864,254.6753,254.1615,254.3987,3207.0
2025-03-05 10:50:00,257.31,257.48,257.18,257.35,6900.0,254.2208,254.3888,254.0924,254.2603,6900.0
2025-03-05 10:55:00,257.45,257.47,257.18,257.18,1816.0,254.3591,254.3789,254.0924,254.0924,1816.0
2025-03-05 11:00:00,257.2,257.2,256.54,256.54,1873.0,254.1121,254.1121,253.4601,253.4601,1873.0
2025-03-05 11:05:00,256.79,256.81,256.4,256.4,3366.0,253.7071,253.7268,253.3217,253.3217,3366.0
2025-03-05 11:10:00,256.24,256.24,255.91,256.03,3159.0,253.1637,253.1637,252.8376,252.9562,3159.0
2025-03-05 11:15:00,256.26,256.44,255.84,256.08,2344.0,253.1834,253.3613,252.7685,253.0056,2344.0
2025-03-05 11:20:00,255.84,256.11,255.84,256.07,1600.0,252.7685,253.0352,252.7685,252.9957,1600.0
2025-03-05 11:25:00,256.06,256.09,255.91,255.97,2407.0,252.9858,253.0155,252.8376,252.8969,2407.0
2025-03-05 11:30:00,256.06,256.07,255.7,255.74,2187.0,252.9858,252.9957,252.6301,252.6697,2187.0
2025-03-05 11:35:00,255.79,256.3,255.76,256.09,3189.0,252.7191,253.2229,252.6894,253.0155,3189.0
2025-03-05 11:40:00,256.07,256.45,256.01,256.22,5125.0,252.9957,253.3711,252.9364,253.1439,5125.0
2025-03-05 11:45:00,256.22,256.22,255.99,256.07,1780.0,253.1439,253.1439,252.9167,252.9957,1780.0
2025-03-05 11:50:00,256.21,256.23,255.94,256.18,2927.0,253.134,253.1538,252.8673,253.1044,2927.0
2025-03-05 11:55:00,256.35,256.87,256.16,256.75,6131.0,253.2723,253.7861,253.0846,253.6675,6131.0
2025-03-05 12:00:00,256.74,257.39,256.74,257.24,2339.0,253.6577,254.2999,253.6577,254.1517,2339.0
2025-03-05 12:05:00,257.08,257.67,257.08,257.59,11591.0,253.9936,254.5765,253.9936,254.4975,11591.0
2025-03-05 12:10:00,257.57,257.77,257.57,257.72,686.0,254.4777,254.6753,254.4777,254.6259,686.0
2025-03-05 12:15:00,257.49,257.63,257.39,257.51,1994.0,254.3987,254.537,254.2999,254.4184,1994.0
2025-03-05 12:20:00,257.63,257.92,257.56,257.92,1138.0,254.537,254.8235,254.4678,254.8235,1138.0
2025-03-05 12:25:00,258.07,258.57,257.95,258.49,5881.0,254.9717,255.4657,254.8531,255.3867,5881.0
2025-03-05 12:30:00,258.44,258.47,258.42,258.47,351.0,255.3373,255.3669,255.3175,255.3669,351.0
2025-03-05 12:35:00,258.6,258.68,258.15,258.39,5727.0,255.4953,255.5744,255.0507,255.2879,5727.0
2025-03-05 12:40:00,258.29,258.57,258.16,258.56,1728.0,255.1891,255.4657,255.0606,255.4558,1728.0
2025-03-05 12:45:00,258.55,258.69,258.29,258.62,15045.0,255.4459,255.5843,255.1891,255.5151,15045.0
2025-03-05 12:50:00,258.82,258.85,258.53,258.63,2566.0,255.7127,255.7423,255.4262,255.525,2566.0
2025-03-05 12:55:00,258.76,258.86,258.73,258.82,1266.0,255.6534,255.7522,255.6238,255.7127,1266.0
2025-03-05 13:00:00,258.8,259.23,258.8,259.22,11826.0,255.6929,256.1178,255.6929,256.1079,11826.0
2025-03-05 13:05:00,259.26,259.26,258.32,258.5,17659.0,256.1474,256.1474,255.2187,255.3965,17659.0
2025-03-05 13:10:00,258.55,258.77,258.5,258.53,2915.0,255.4459,255.6633,255.3965,255.4262,2915.0
2025-03-05 13:15:00,258.68,258.81,258.68,258.81,930.0,255.5744,255.7028,255.5744,255.7028,930.0
2025-03-05 13:20:00,258.91,258.96,258.83,258.84,2530.0,255.8016,255.851,255.7226,255.7324,2530.0
2025-03-05 13:25:00,258.78,259.0,258.69,259.0,5691.0,255.6732,255.8905,255.5843,255.8905,5691.0
2025-03-05 13:30:00,258.88,258.88,258.29,258.42,7007.0,255.772,255.772,255.1891,255.3175,7007.0
2025-03-05 13:35:00,258.29,258.97,258.29,258.8,2479.0,255.1891,255.8609,255.1891,255.6929,2479.0
2025-03-05 13:40:00,258.81,258.81,258.55,258.6,3208.0,255.7028,255.7028,255.4459,255.4953,3208.0
2025-03-05 13:45:00,258.65,259.34,258.56,259.34,2333.0,255.5447,256.2264,255.4558,256.2264,2333.0
2025-03-05 13:50:00,259.38,259.59,259.33,259.59,8990.0,256.266,256.4734,256.2166,256.4734,8990.0
2025-03-05 13:55:00,259.53,259.59,259.33,259.55,2027.0,256.4142,256.4734,256.2166,256.4339,2027.0
2025-03-05 14:00:00,259.59,259.92,259.35,259.92,7546.0,256.4734,256.7995,256.2363,256.7995,7546.0
2025-03-05 14:05:00,259.91,260.35,259.91,260.35,1508.0,256.7896,257.2243,256.7896,257.2243,1508.0
2025-03-05 14:10:00,260.3,260.55,260.24,260.44,2930.0,257.1749,257.4219,257.1156,257.3132,2930.0
2025-03-05 14:15:00,260.56,260.57,260.06,260.2,8742.0,257.4318,257.4417,256.9378,257.0761,8742.0
2025-03-05 14:20:00,260.09,260.75,260.07,260.58,2001.0,256.9674,257.6195,256.9477,257.4516,2001.0
2025-03-05 14:25:00,260.55,260.75,260.41,260.43,4683.0,257.4219,257.6195,257.2836,257.3034,4683.0
2025-03-05 14:30:00,260.56,260.58,260.31,260.43,2200.0,257.4318,257.4516,257.1848,257.3034,2200.0
2025-03-05 14:35:00,260.46,260.96,260.24,260.9,6236.0,257.333,257.827,257.1156,257.7677,6236.0
2025-03-05 14:40:00,260.72,260.72,260.4,260.51,1889.0,257.5899,257.5899,257.2737,257.3824,1889.0
2025-03-05 14:45:00,260.53,261.08,260.47,260.94,1914.0,257.4022,257.9456,257.3429,257.8072,1914.0
2025-03-05 14:50:00,260.94,261.05,260.86,260.86,3341.0,257.8072,257.9159,257.7282,257.7282,3341.0
2025-03-05 14:55:00,260.95,261.01,260.74,260.75,10877.0,257.8171,257.8764,257.6096,257.6195,10877.0
2025-03-05 15:00:00,260.76,261.47,260.76,261.34,1717.0,257.6294,258.3309,257.6294,258.2024,1717.0
2025-03-05 15:05:00,261.33,261.72,261.28,261.72,14082.0,258.1926,258.5779,258.1432,258.5779,14082.0
2025-03-05 15:10:00,261.68,261.82,261.58,261.71,19239.0,258.5384,258.6767,258.4396,258.568,19239.0
2025-03-05 15:15:00,261.71,261.71,260.93,261.29,9828.0,258.568,258.568,257.7974,258.153,9828.0
2025-03-05 15:20:00,261.32,261.49,260.98,261.33,7286.0,258.1827,258.3506,257.8468,258.1926,7286.0
2025-03-05 15:25:00,261.25,261.45,261.04,261.38,4162.0,258.1135,258.3111,257.906,258.242,4162.0
2025-03-05 15:30:00,261.36,261.39,260.85,261.0,11221.0,258.2222,258.2518,257.7183,257.8665,11221.0
2025-03-05 15:35:00,261.03,261.22,260.79,260.98,3572.0,257.8962,258.0839,257.659,257.8468,3572.0
2025-03-05 15:40:00,261.28,261.42,261.07,261.31,7242.0,258.1432,258.2815,257.9357,258.1728,7242.0
2025-03-05 15:45:00,261.24,261.33,260.91,260.97,11361.0,258.1036,258.1926,257.7776,257.8369,11361.0
2025-03-05 15:50:00,260.82,260.82,259.81,260.58,17457.0,257.6887,257.6887,256.6908,257.4516,17457.0
2025-03-05 15:55:00,260.65,261.5,260.53,260.91,108264.0,257.5207,258.3605,257.4022,257.7776,108264.0
2025-03-06 09:30:00,260.29,260.47,258.67,259.18,19797.0,257.165,257.3429,255.5645,256.0684,19797.0
2025-03-06 09:35:00,259.37,260.47,258.47,260.15,5609.0,256.2561,257.3429,255.3669,257.0267,5609.0
2025-03-06 09:40:00,260.16,260.87,259.78,260.02,33275.0,257.0366,257.7381,256.6612,256.8983,33275.0
2025-03-06 09:45:00,260.35,260.73,259.93,260.44,38795.0,257.2243,257.5998,256.8094,257.3132,38795.0
2025-03-06 09:50:00,260.44,260.77,260.05,260.06,14652.0,257.3132,257.6393,256.9279,256.9378,14652.0
2025-03-06 09:55:00,259.92,259.92,258.85,259.0,5442.0,256.7995,256.7995,255.7423,255.8905,5442.0
2025-03-06 10:00:00,259.16,259.67,258.9,259.35,9064.0,256.0486,256.5525,255.7917,256.2363,9064.0
2025-03-06 10:05:00,260.09,260.41,259.96,260.19,2513.0,256.9674,257.2836,256.839,257.0662,2513.0
2025-03-06 10:10:00,259.9,260.32,259.9,260.09,3113.0,256.7797,257.1947,256.7797,256.9674,3113.0
2025-03-06 10:15:00,259.96,259.96,259.59,259.69,3499.0,256.839,256.839,256.4734,256.5722,3499.0
2025-03-06 10:20:00,259.65,260.07,259.65,259.99,2482.0,256.5327,256.9477,256.5327,256.8686,2482.0
2025-03-06 10:25:00,259.87,260.6,259.73,260.6,4496.0,256.7501,257.4713,256.6118,257.4713,4496.0
2025-03-06 10:30:00,260.65,260.94,260.65,260.74,2441.0,257.5207,257.8072,257.5207,257.6096,2441.0
2025-03-06 10:35:00,260.46,261.2,260.46,261.13,3058.0,257.333,258.0641,257.333,257.995,3058.0
2025-03-06 10:40:00,261.13,261.29,261.06,261.11,13484.0,257.995,258.153,257.9258,257.9752,13484.0
2025-03-06 10:45:00,261.11,261.22,260.74,261.17,10357.0,257.9752,258.0839,257.6096,258.0345,10357.0
2025-03-06 10:50:00,260.96,260.96,260.47,260.47,3329.0,257.827,257.827,257.3429,257.3429,3329.0
2025-03-06 10:55:00,260.43,261.42,260.42,261.42,1776.0,257.3034,258.2815,257.2935,258.2815,1776.0
2025-03-06 11:00:00,261.42,261.43,261.24,261.34,1419.0,258.2815,258.2914,258.1036,258.2024,1419.0
2025-03-06 11:05:00,261.19,261.54,261.18,261.54,1743.0,258.0542,258.4,258.0444,258.4,1743.0
2025-03-06 11:10:00,261.49,261.49,261.16,261.23,2605.0,258.3506,258.3506,258.0246,258.0938,2605.0
2025-03-06 11:15:00,261.23,261.36,261.14,261.23,1051.0,258.0938,258.2222,258.0048,258.0938,1051.0
2025-03-06 11:20:00,261.35,261.36,260.99,260.99,1284.0,258.2123,258.2222,257.8566,257.8566,1284.0
2025-03-06 11:25:00,261.2,261.54,261.14,261.54,3342.0,258.0641,258.4,258.0048,258.4,3342.0
2025-03-06 11:30:00,261.86,262.0,261.57,261.78,3311.0,258.7162,258.8545,258.4297,258.6372,3311.0
2025-03-06 11:35:00,261.56,261.66,261.16,261.51,6092.0,258.4198,258.5186,258.0246,258.3704,6092.0
2025-03-06 11:40:00,261.46,261.46,261.26,261.38,1353.0,258.321,258.321,258.1234,258.242,1353.0
2025-03-06 11:45:00,261.23,261.57,261.16,261.3,3539.0,258.0938,258.4297,258.0246,258.1629,3539.0
2025-03-06 11:50:00,261.27,261.28,260.96,261.11,3151.0,258.1333,258.1432,257.827,257.9752,3151.0
2025-03-06 11:55:00,260.8,261.01,260.72,260.85,2935.0,257.6689,257.8764,257.5899,257.7183,2935.0
2025-03-06 12:00:00,260.84,260.96,260.79,260.94,4342.0,257.7084,257.827,257.659,257.8072,4342.0
2025-03-06 12:05:00,260.83,261.08,260.65,261.08,4236.0,257.6986,257.9456,257.5207,257.9456,4236.0
2025-03-06 12:10:00,260.86,260.93,260.59,260.79,5450.0,257.7282,257.7974,257.4614,257.659,5450.0
2025-03-06 12:15:00,260.69,261.33,260.68,261.18,2650.0,257.5602,258.1926,257.5504,258.0444,2650.0
2025-03-06 12:20:00,261.25,261.67,261.24,261.4,3961.0,258.1135,258.5285,258.1036,258.2617,3961.0
2025-03-06 12:25:00,261.22,261.31,261.04,261.25,1903.0,258.0839,258.1728,257.906,258.1135,1903.0
2025-03-06 12:30:00,261.21,261.56,261.11,261.11,4848.0,258.074,258.4198,257.9752,257.9752,4848.0
2025-03-06 12:35:00,261.1,261.34,261.08,261.21,3310.0,257.9653,258.2024,257.9456,258.074,3310.0
2025-03-06 12:40:00,261.19,261.54,261.18,261.21,14078.0,258.0542,258.4,258.0444,258.074,14078.0
2025-03-06 12:45:00,261.03,261.1,260.76,260.85,3674.0,257.8962,257.9653,257.6294,257.7183,3674.0
2025-03-06 12:50:00,261.02,261.07,260.71,261.03,9947.0,257.8863,257.9357,257.58,257.8962,9947.0
2025-03-06 12:55:00,261.16,261.74,261.09,261.74,13554.0,258.0246,258.5976,257.9554,258.5976,13554.0
2025-03-06 13:00:00,261.43,261.43,261.04,261.2,3065.0,258.2914,258.2914,257.906,258.0641,3065.0
2025-03-06 13:05:00,261.15,261.34,260.87,260.96,7067.0,258.0147,258.2024,257.7381,257.827,7067.0
2025-03-06 13:10:00,261.09,261.32,260.85,261.0,20269.0,257.9554,258.1827,257.7183,257.8665,20269.0
2025-03-06 13:15:00,261.0,261.3,260.86,261.28,35106.0,257.8665,258.1629,257.7282,258.1432,35106.0
2025-03-06 13:20:00,261.25,261.4,261.25,261.25,1479.0,258.1135,258.2617,258.1135,258.1135,1479.0
2025-03-06 13:25:00,261.26,261.29,260.74,260.78,3897.0,258.1234,258.153,257.6096,257.6492,3897.0
2025-03-06 13:30:00,260.78,261.26,260.78,261.09,6092.0,257.6492,258.1234,257.6492,257.9554,6092.0
2025-03-06 13:35:00,261.03,261.14,260.74,260.74,2948.0,257.8962,258.0048,257.6096,257.6096,2948.0
2025-03-06 13:40:00,260.81,260.82,260.59,260.74,1900.0,257.6788,257.6887,257.4614,257.6096,1900.0
2025-03-06 13:45:00,260.66,260.94,260.65,260.85,3380.0,257.5306,257.8072,257.5207,257.7183,3380.0
2025-03-06 13:50:00,261.01,261.09,260.81,260.88,3101.0,257.8764,257.9554,257.6788,257.748,3101.0
2025-03-06 13:55:00,260.88,260.89,260.75,260.84,2495.0,257.748,257.7578,257.6195,257.7084,2495.0
2025-03-06 14:00:00,260.99,261.01,260.8,260.92,2096.0,257.8566,257.8764,257.6689,257.7875,2096.0
2025-03-06 14:05:00,260.95,261.33,260.85,261.27,23723.0,257.8171,258.1926,257.7183,258.1333,23723.0
2025-03-06 14:10:00,261.28,261.56,261.0,261.42,15004.0,258.1432,258.4198,257.8665,258.2815,15004.0
2025-03-06 14:15:00,261.35,261.63,261.12,261.13,28286.0,258.2123,258.489,257.9851,257.995,28286.0
2025-03-06 14:20:00,261.05,261.46,261.01,261.46,18872.0,257.9159,258.321,257.8764,258.321,18872.0
2025-03-06 14:25:00,261.4,261.47,260.95,261.14,13683.0,258.2617,258.3309,257.8171,258.0048,13683.0
2025-03-06 14:30:00,261.13,261.3,261.1,261.24,24567.0,257.995,258.1629,257.9653,258.1036,24567.0
2025-03-06 14:35:00,261.28,261.98,261.25,261.98,17167.0,258.1432,258.8348,258.1135,258.8348,17167.0
2025-03-06 14:40:00,261.87,263.28,261.87,263.01,16218.0,258.7261,260.1191,258.7261,259.8524,16218.0
2025-03-06 14:45:00,263.17,264.02,262.91,263.81,9516.0,260.0105,260.8503,259.7536,260.6428,9516.0
2025-03-06 14:50:00,263.95,264.57,263.83,264.32,11180.0,260.7811,261.3937,260.6625,261.1467,11180.0
2025-03-06 14:55:00,264.48,264.7,263.43,263.59,27261.0,261.3047,261.5221,260.2673,260.4254,27261.0
2025-03-06 15:00:00,263.47,264.01,263.23,263.51,21443.0,260.3069,260.8404,260.0697,260.3464,21443.0
2025-03-06 15:05:00,263.5,263.88,263.42,263.71,4398.0,260.3365,260.7119,260.2575,260.544,4398.0
2025-03-06 15:10:00,263.87,264.37,263.7,264.33,4573.0,260.7021,261.1961,260.5341,261.1565,4573.0
2025-03-06 15:15:00,264.38,264.52,263.91,264.52,16960.0,261.2059,261.3443,260.7416,261.3443,16960.0
2025-03-06 15:20:00,264.5,264.52,263.89,263.96,10189.0,261.3245,261.3443,260.7218,260.791,10189.0
2025-03-06 15:25:00,263.85,264.6,263.83,264.55,11408.0,260.6823,261.4233,260.6625,261.3739,11408.0
2025-03-06 15:30:00,264.56,264.99,264.42,264.68,6170.0,261.3838,261.8086,261.2455,261.5023,6170.0
2025-03-06 15:35:00,264.68,265.05,264.58,264.62,10702.0,261.5023,261.8679,261.4035,261.4431,10702.0
2025-03-06 15:40:00,264.62,264.66,264.31,264.64,9177.0,261.4431,261.4826,261.1368,261.4628,9177.0
2025-03-06 15:45:00,264.66,265.61,264.66,265.26,14398.0,261.4826,262.4212,261.4826,262.0754,14398.0
2025-03-06 15:50:00,265.31,265.64,264.9,265.33,41745.0,262.1248,262.4508,261.7197,262.1445,41745.0
2025-03-06 15:55:00,265.35,265.71,265.03,265.15,89511.0,262.1643,262.52,261.8481,261.9667,89511.0
2025-03-07 09:30:00,265.19,269.64,264.37,269.24,47500.0,262.0062,266.4028,261.1961,266.0076,47500.0
2025-03-07 09:35:00,269.08,270.49,268.48,269.86,26089.0,265.8495,267.2426,265.2567,266.6201,26089.0
2025-03-07 09:40:00,269.9,271.98,269.24,271.96,22961.0,266.6597,268.7147,266.0076,268.6949,22961.0
2025-03-07 09:45:00,271.63,273.0,271.42,272.42,65142.0,268.3689,269.7224,268.1614,269.1494,65142.0
2025-03-07 09:50:00,272.75,273.05,272.42,272.91,9709.0,269.4755,269.7718,269.1494,269.6335,9709.0
2025-03-07 09:55:00,273.07,274.38,272.77,274.38,29232.0,269.7916,271.0859,269.4952,271.0859,29232.0
2025-03-07 10:00:00,274.17,274.69,273.41,273.42,47665.0,270.8784,271.3922,270.1275,270.1374,47665.0
2025-03-07 10:05:00,273.19,273.53,271.54,271.87,19751.0,269.9102,270.2461,268.28,268.606,19751.0
2025-03-07 10:10:00,271.87,272.18,270.66,270.98,25195.0,268.606,268.9123,267.4105,267.7267,25195.0
2025-03-07 10:15:00,271.04,271.34,270.58,270.9,14071.0,267.786,268.0824,267.3315,267.6477,14071.0
2025-03-07 10:20:00,270.53,271.92,270.53,271.59,18303.0,267.2821,268.6554,267.2821,268.3294,18303.0
2025-03-07 10:25:00,271.33,272.26,271.27,271.94,26048.0,268.0725,268.9913,268.0132,268.6752,26048.0
2025-03-07 10:30:00,271.9,271.9,269.95,271.02,32797.0,268.6357,268.6357,266.7091,267.7662,32797.0
2025-03-07 10:35:00,270.89,271.39,270.72,271.39,5461.0,267.6378,268.1318,267.4698,268.1318,5461.0
2025-03-07 10:40:00,271.01,271.86,271.01,271.86,4440.0,267.7563,268.5961,267.7563,268.5961,4440.0
2025-03-07 10:45:00,271.62,273.56,271.61,273.56,7716.0,268.359,270.2757,268.3491,270.2757,7716.0
2025-03-07 10:50:00,273.19,273.7,272.76,273.65,19066.0,269.9102,270.414,269.4853,270.3646,19066.0
2025-03-07 10:55:00,273.64,273.95,273.24,273.33,17798.0,270.3548,270.661,269.9596,270.0485,17798.0
2025-03-07 11:00:00,273.33,274.36,273.23,273.59,8304.0,270.0485,271.0661,269.9497,270.3054,8304.0
2025-03-07 11:05:00,273.57,273.57,272.61,273.14,17385.0,270.2856,270.2856,269.3371,269.8608,17385.0
2025-03-07 11:10:00,272.85,273.18,272.5,272.9,6622.0,269.5742,269.9003,269.2285,269.6236,6622.0
2025-03-07 11:15:00,273.17,273.58,272.78,272.78,88480.0,269.8904,270.2955,269.5051,269.5051,88480.0
2025-03-07 11:20:00,272.64,272.68,271.53,271.73,9322.0,269.3668,269.4063,268.2701,268.4677,9322.0
2025-03-07 11:25:00,271.69,271.95,270.62,271.16,14744.0,268.4282,268.6851,267.371,267.9045,14744.0
2025-03-07 11:30:00,271.14,271.7,271.03,271.7,10153.0,267.8848,268.4381,267.7761,268.4381,10153.0
2025-03-07 11:35:00,271.66,272.63,271.56,272.51,11000.0,268.3985,269.3569,268.2997,269.2383,11000.0
2025-03-07 11:40:00,272.47,272.91,272.23,272.44,14151.0,269.1988,269.6335,268.9617,269.1692,14151.0
2025-03-07 11:45:00,272.43,272.83,272.21,272.47,9353.0,269.1593,269.5545,268.9419,269.1988,9353.0
2025-03-07 11:50:00,272.15,272.36,271.62,271.93,9063.0,268.8827,269.0901,268.359,268.6653,9063.0
2025-03-07 11:55:00,272.03,272.58,272.03,272.54,5446.0,268.7641,269.3075,268.7641,269.268,5446.0
2025-03-07 12:00:00,272.71,272.76,272.1,272.13,15959.0,269.4359,269.4853,268.8333,268.8629,15959.0
2025-03-07 12:05:00,272.12,272.12,271.7,271.81,3136.0,268.853,268.853,268.4381,268.5467,3136.0
2025-03-07 12:10:00,271.81,272.25,271.42,272.25,9350.0,268.5467,268.9815,268.1614,268.9815,9350.0
2025-03-07 12:15:00,272.19,272.19,271.69,271.85,5712.0,268.9222,268.9222,268.4282,268.5863,5712.0
2025-03-07 12:20:00,271.84,271.95,271.5,271.61,20400.0,268.5764,268.6851,268.2405,268.3491,20400.0
2025-03-07 12:25:00,271.76,271.86,271.34,271.53,10064.0,268.4973,268.5961,268.0824,268.2701,10064.0
2025-03-07 12:30:00,271.57,271.76,271.17,271.67,4737.0,268.3096,268.4973,267.9144,268.4084,4737.0
2025-03-07 12:35:00,271.65,272.06,271.24,271.83,5252.0,268.3887,268.7937,267.9836,268.5665,5252.0
2025-03-07 12:40:00,271.83,272.34,271.83,272.26,6837.0,268.5665,269.0704,268.5665,268.9913,6837.0
2025-03-07 12:45:00,272.26,272.62,272.26,272.61,3205.0,268.9913,269.347,268.9913,269.3371,3205.0
2025-03-07 12:50:00,272.62,272.89,272.54,272.89,3810.0,269.347,269.6138,269.268,269.6138,3810.0
2025-03-07 12:55:00,272.7,272.7,272.16,272.3,5137.0,269.4261,269.4261,268.8925,269.0309,5137.0
2025-03-07 13:00:00,272.21,272.3,271.94,272.18,8049.0,268.9419,269.0309,268.6752,268.9123,8049.0
2025-03-07 13:05:00,272.35,272.72,272.28,272.3,8559.0,269.0803,269.4458,269.0111,269.0309,8559.0
2025-03-07 13:10:00,272.21,272.62,272.05,272.5,6129.0,268.9419,269.347,268.7839,269.2285,6129.0
2025-03-07 13:15:00,272.67,272.88,272.48,272.76,5577.0,269.3964,269.6039,269.2087,269.4853,5577.0
2025-03-07 13:20:00,272.78,272.99,272.63,272.9,5845.0,269.5051,269.7126,269.3569,269.6236,5845.0
2025-03-07 13:25:00,272.89,273.09,272.84,272.9,2745.0,269.6138,269.8114,269.5644,269.6236,2745.0
2025-03-07 13:30:00,273.05,273.07,272.6,273.07,4322.0,269.7718,269.7916,269.3273,269.7916,4322.0
2025-03-07 13:35:00,273.06,273.84,273.06,273.78,11718.0,269.7817,270.5524,269.7817,270.4931,11718.0
2025-03-07 13:40:00,273.78,274.15,273.64,274.07,21724.0,270.4931,270.8586,270.3548,270.7796,21724.0
2025-03-07 13:45:00,274.11,274.62,274.03,274.38,17425.0,270.8191,271.323,270.7401,271.0859,17425.0
2025-03-07 13:50:00,274.51,274.78,274.31,274.76,4818.0,271.2143,271.4811,271.0167,271.4613,4818.0
2025-03-07 13:55:00,274.63,274.9,274.43,274.69,7519.0,271.3329,271.5996,271.1353,271.3922,7519.0
2025-03-07 14:00:00,274.78,275.32,274.05,274.38,26114.0,271.4811,272.0146,270.7598,271.0859,26114.0
2025-03-07 14:05:00,274.2,274.31,273.61,273.8,17753.0,270.908,271.0167,270.3251,270.5128,17753.0
2025-03-07 14:10:00,273.8,274.02,273.61,273.86,7226.0,270.5128,270.7302,270.3251,270.5721,7226.0
2025-03-07 14:15:00,273.82,274.34,273.82,274.24,14580.0,270.5326,271.0464,270.5326,270.9476,14580.0
2025-03-07 14:20:00,274.12,274.24,273.77,273.78,7981.0,270.829,270.9476,270.4832,270.4931,7981.0
2025-03-07 14:25:00,273.63,273.91,273.56,273.69,5098.0,270.3449,270.6215,270.2757,270.4042,5098.0
2025-03-07 14:30:00,273.69,274.2,273.69,274.13,16646.0,270.4042,270.908,270.4042,270.8389,16646.0
2025-03-07 14:35:00,274.13,274.9,274.09,274.88,6631.0,270.8389,271.5996,270.7994,271.5799,6631.0
2025-03-07 14:40:00,274.96,275.14,274.79,275.11,17757.0,271.6589,271.8368,271.491,271.8071,17757.0
2025-03-07 14:45:00,274.97,275.28,274.68,274.76,25273.0,271.6688,271.9751,271.3823,271.4613,25273.0
2025-03-07 14:50:00,274.76,274.86,274.35,274.72,16119.0,271.4613,271.5601,271.0562,271.4218,16119.0
2025-03-07 14:55:00,274.72,274.72,274.01,274.27,9027.0,271.4218,271.4218,270.7203,270.9772,9027.0
2025-03-07 15:00:00,274.22,274.47,273.93,274.4,7799.0,270.9278,271.1748,270.6413,271.1056,7799.0
2025-03-07 15:05:00,274.44,275.08,274.39,275.06,14856.0,271.1452,271.7775,271.0958,271.7577,14856.0
2025-03-07 15:10:00,275.02,275.18,274.49,274.67,13818.0,271.7182,271.8763,271.1946,271.3724,13818.0
2025-03-07 15:15:00,274.6,274.75,274.37,274.52,13800.0,271.3032,271.4514,271.076,271.2242,13800.0
2025-03-07 15:20:00,274.52,274.52,274.13,274.26,12478.0,271.2242,271.2242,270.8389,270.9673,12478.0
2025-03-07 15:25:00,274.39,274.91,274.18,274.91,12299.0,271.0958,271.6095,270.8883,271.6095,12299.0
2025-03-07 15:30:00,274.69,274.86,274.45,274.71,13810.0,271.3922,271.5601,271.155,271.4119,13810.0
2025-03-07 15:35:00,274.7,274.7,273.53,273.7,13469.0,271.402,271.402,270.2461,270.414,13469.0
2025-03-07 15:40:00,273.7,273.92,273.0,273.82,8334.0,270.414,270.6314,269.7224,270.5326,8334.0
2025-03-07 15:45:00,273.82,274.48,273.68,274.47,17999.0,270.5326,271.1847,270.3943,271.1748,17999.0
2025-03-07 15:50:00,274.22,274.78,273.92,274.77,31240.0,270.9278,271.4811,270.6314,271.4712,31240.0
2025-03-07 15:55:00,274.95,275.23,274.49,274.49,129442.0,271.649,271.9257,271.1946,271.1946,129442.0
2025-03-10 09:30:00,273.24,275.47,271.67,274.72,41907.0,269.9596,272.1628,268.4084,271.4218,41907.0
2025-03-10 09:35:00,275.1,275.57,274.76,275.35,9232.0,271.7972,272.2616,271.4613,272.0442,9232.0
2025-03-10 09:40:00,275.35,276.52,275.34,275.51,17240.0,272.0442,273.2002,272.0344,272.2023,17240.0
2025-03-10 09:45:00,276.11,276.88,276.11,276.44,8538.0,272.7951,273.5559,272.7951,273.1211,8538.0
2025-03-10 09:50:00,276.68,276.69,276.28,276.69,5625.0,273.3583,273.3681,272.9631,273.3681,5625.0
2025-03-10 09:55:00,276.45,276.78,276.29,276.42,27571.0,273.131,273.4571,272.973,273.1014,27571.0
2025-03-10 10:00:00,276.42,276.65,275.21,275.21,22208.0,273.1014,273.3286,271.9059,271.9059,22208.0
2025-03-10 10:05:00,275.25,275.42,274.32,274.76,9052.0,271.9454,272.1134,271.0266,271.4613,9052.0
2025-03-10 10:10:00,274.63,276.24,274.63,276.24,12733.0,271.3329,272.9236,271.3329,272.9236,12733.0
2025-03-10 10:15:00,276.36,276.45,275.92,276.12,8225.0,273.0421,273.131,272.6074,272.805,8225.0
2025-03-10 10:20:00,276.16,277.19,276.16,276.87,7734.0,272.8445,273.8621,272.8445,273.546,7734.0
2025-03-10 10:25:00,277.15,277.62,277.15,277.61,5004.0,273.8226,274.287,273.8226,274.2771,5004.0
2025-03-10 10:30:00,277.41,277.41,276.18,276.18,7560.0,274.0795,274.0795,272.8643,272.8643,7560.0
2025-03-10 10:35:00,275.89,276.48,275.84,276.1,1949.0,272.5778,273.1607,272.5284,272.7852,1949.0
2025-03-10 10:40:00,276.0,276.79,275.85,276.5,6581.0,272.6864,273.4669,272.5382,273.1804,6581.0
2025-03-10 10:45:00,276.43,277.57,276.43,277.48,14552.0,273.1113,274.2376,273.1113,274.1487,14552.0
2025-03-10 10:50:00,277.45,277.59,277.16,277.28,24971.0,274.119,274.2573,273.8325,273.9511,24971.0
2025-03-10 10:55:00,277.28,278.12,277.11,278.05,12141.0,273.9511,274.781,273.7831,274.7118,12141.0
2025-03-10 11:00:00,277.99,278.13,277.36,277.84,30821.0,274.6525,274.7909,274.0301,274.5043,30821.0
2025-03-10 11:05:00,277.94,277.94,277.11,277.43,22696.0,274.6031,274.6031,273.7831,274.0993,22696.0
2025-03-10 11:10:00,277.36,277.49,276.8,276.8,6182.0,274.0301,274.1585,273.4768,273.4768,6182.0
2025-03-10 11:15:00,276.76,277.4,276.61,276.72,11497.0,273.4373,274.0696,273.2891,273.3978,11497.0
2025-03-10 11:20:00,276.44,276.71,276.19,276.34,2351.0,273.1211,273.3879,272.8742,273.0223,2351.0
2025-03-10 11:25:00,276.51,276.66,275.3,275.34,5365.0,273.1903,273.3385,271.9948,272.0344,5365.0
2025-03-10 11:30:00,275.89,275.89,275.29,275.62,5634.0,272.5778,272.5778,271.985,272.311,5634.0
2025-03-10 11:35:00,275.62,275.65,273.97,273.97,8517.0,272.311,272.3406,270.6808,270.6808,8517.0
2025-03-10 11:40:00,274.21,274.27,272.42,272.7,12334.0,270.9179,270.9772,269.1494,269.4261,12334.0
2025-03-10 11:45:00,272.42,273.01,272.03,272.77,15079.0,269.1494,269.7323,268.7641,269.4952,15079.0
2025-03-10 11:50:00,272.77,273.17,271.89,272.31,7115.0,269.4952,269.8904,268.6258,269.0407,7115.0
2025-03-10 11:55:00,272.31,272.55,271.73,272.31,7329.0,269.0407,269.2779,268.4677,269.0407,7329.0
2025-03-10 12:00:00,272.31,273.0,272.3,272.82,7889.0,269.0407,269.7224,269.0309,269.5446,7889.0
2025-03-10 12:05:00,272.66,273.25,272.65,272.9,3852.0,269.3865,269.9694,269.3767,269.6236,3852.0
2025-03-10 12:10:00,273.01,273.01,272.4,272.88,13378.0,269.7323,269.7323,269.1297,269.6039,13378.0
2025-03-10 12:15:00,272.59,272.6,272.19,272.2,1518.0,269.3174,269.3273,268.9222,268.9321,1518.0
2025-03-10 12:20:00,272.01,272.33,271.83,272.33,3905.0,268.7443,269.0605,268.5665,269.0605,3905.0
2025-03-10 12:25:00,272.32,272.35,272.12,272.27,5186.0,269.0506,269.0803,268.853,269.0012,5186.0
2025-03-10 12:30:00,272.26,273.32,272.07,272.95,6049.0,268.9913,270.0386,268.8036,269.673,6049.0
2025-03-10 12:35:00,273.11,273.11,272.11,272.11,3152.0,269.8311,269.8311,268.8431,268.8431,3152.0
2025-03-10 12:40:00,272.11,272.71,272.11,272.24,4215.0,268.8431,269.4359,268.8431,268.9716,4215.0
2025-03-10 12:45:00,272.2,272.36,272.04,272.04,3554.0,268.9321,269.0901,268.774,268.774,3554.0
2025-03-10 12:50:00,272.04,272.82,272.04,272.66,3558.0,268.774,269.5446,268.774,269.3865,3558.0
2025-03-10 12:55:00,272.78,272.78,272.34,272.35,2511.0,269.5051,269.5051,269.0704,269.0803,2511.0
2025-03-10 13:00:00,272.35,272.42,271.88,271.88,1843.0,269.0803,269.1494,268.6159,268.6159,1843.0
2025-03-10 13:05:00,272.36,272.36,271.05,271.05,21308.0,269.0901,269.0901,267.7959,267.7959,21308.0
2025-03-10 13:10:00,271.05,271.49,271.05,271.45,11762.0,267.7959,268.2306,267.7959,268.1911,11762.0
2025-03-10 13:15:00,271.49,271.87,271.48,271.87,1501.0,268.2306,268.606,268.2207,268.606,1501.0
2025-03-10 13:20:00,271.76,272.4,271.76,272.36,5093.0,268.4973,269.1297,268.4973,269.0901,5093.0
2025-03-10 13:25:00,272.24,272.24,271.35,271.35,2885.0,268.9716,268.9716,268.0923,268.0923,2885.0
2025-03-10 13:30:00,271.63,271.73,271.23,271.23,7095.0,268.3689,268.4677,267.9737,267.9737,7095.0
2025-03-10 13:35:00,271.21,271.48,271.0,271.01,12130.0,267.9539,268.2207,267.7465,267.7563,12130.0
2025-03-10 13:40:00,271.0,271.11,270.73,270.87,4103.0,267.7465,267.8551,267.4797,267.618,4103.0
2025-03-10 13:45:00,271.0,271.0,270.35,270.63,3101.0,267.7465,267.7465,267.1043,267.3809,3101.0
2025-03-10 13:50:00,270.2,270.64,270.2,270.43,18611.0,266.9561,267.3908,266.9561,267.1833,18611.0
2025-03-10 13:55:00,270.49,270.57,269.95,270.12,16510.0,267.2426,267.3216,266.7091,266.877,16510.0
2025-03-10 14:00:00,270.16,270.43,269.81,269.81,9165.0,266.9165,267.1833,266.5707,266.5707,9165.0
2025-03-10 14:05:00,269.88,269.89,269.37,269.37,12364.0,266.6399,266.6498,266.136,266.136,12364.0
2025-03-10 14:10:00,269.44,269.98,269.4,269.6,9511.0,266.2052,266.7387,266.1657,266.3633,9511.0
2025-03-10 14:15:00,269.65,270.04,269.42,269.84,4228.0,266.4127,266.798,266.1854,266.6004,4228.0
2025-03-10 14:20:00,269.84,269.98,269.43,269.83,5559.0,266.6004,266.7387,266.1953,266.5905,5559.0
2025-03-10 14:25:00,269.83,269.83,268.87,269.25,7912.0,266.5905,266.5905,265.642,266.0175,7912.0
2025-03-10 14:30:00,269.16,269.35,268.95,269.07,7518.0,265.9286,266.1163,265.7211,265.8396,7518.0
2025-03-10 14:35:00,269.07,269.36,268.96,269.18,4380.0,265.8396,266.1261,265.731,265.9483,4380.0
2025-03-10 14:40:00,269.02,269.14,268.83,269.14,3418.0,265.7902,265.9088,265.6025,265.9088,3418.0
2025-03-10 14:45:00,269.23,269.32,268.89,268.93,4385.0,265.9977,266.0866,265.6618,265.7013,4385.0
2025-03-10 14:50:00,268.8,269.03,268.36,268.4,6239.0,265.5729,265.8001,265.1382,265.1777,6239.0
2025-03-10 14:55:00,268.37,268.57,268.07,268.39,5469.0,265.148,265.3456,264.8516,265.1678,5469.0
2025-03-10 15:00:00,268.34,268.45,267.86,267.91,8688.0,265.1184,265.2271,264.6442,264.6936,8688.0
2025-03-10 15:05:00,268.04,268.22,267.8,267.84,9166.0,264.822,264.9998,264.5849,264.6244,9166.0
2025-03-10 15:10:00,267.84,268.24,267.56,268.2,31378.0,264.6244,265.0196,264.3478,264.9801,31378.0
2025-03-10 15:15:00,268.19,268.9,268.11,268.42,13960.0,264.9702,265.6717,264.8912,265.1974,13960.0
2025-03-10 15:20:00,268.44,268.91,268.21,268.78,7532.0,265.2172,265.6816,264.99,265.5531,7532.0
2025-03-10 15:25:00,268.92,269.85,268.57,268.57,8948.0,265.6914,266.6103,265.3456,265.3456,8948.0
2025-03-10 15:30:00,268.77,269.21,268.63,269.02,5009.0,265.5432,265.978,265.4049,265.7902,5009.0
2025-03-10 15:35:00,269.12,269.16,267.99,268.5,9002.0,265.889,265.9286,264.7726,265.2765,9002.0
2025-03-10 15:40:00,268.72,268.9,268.28,268.65,5205.0,265.4938,265.6717,265.0591,265.4247,5205.0
2025-03-10 15:45:00,268.78,269.34,268.67,268.94,6627.0,265.5531,266.1064,265.4444,265.7112,6627.0
2025-03-10 15:50:00,269.09,269.22,267.9,268.28,21783.0,265.8594,265.9878,264.6837,265.0591,21783.0
2025-03-10 15:55:00,268.5,268.54,267.06,267.56,102462.0,265.2765,265.316,263.8538,264.3478,102462.0
2025-03-11 09:30:00,267.38,267.83,265.23,265.54,15278.0,264.1699,264.6145,262.0457,262.352,15278.0
2025-03-11 09:35:00,265.07,265.44,262.0,262.66,11268.0,261.8877,262.2532,258.8545,259.5066,11268.0
2025-03-11 09:40:00,262.63,263.72,261.82,263.72,7567.0,259.4769,260.5539,258.6767,260.5539,7567.0
2025-03-11 09:45:00,263.12,263.72,262.91,263.3,18233.0,259.9611,260.5539,259.7536,260.1389,18233.0
2025-03-11 09:50:00,263.3,263.3,261.99,262.5,19298.0,260.1389,260.1389,258.8446,259.3485,19298.0
2025-03-11 09:55:00,262.5,262.63,261.31,261.31,17196.0,259.3485,259.4769,258.1728,258.1728,17196.0
2025-03-11 10:00:00,262.0,262.87,261.34,261.34,10558.0,258.8545,259.7141,258.2024,258.2024,10558.0
2025-03-11 10:05:00,261.76,262.23,261.44,261.81,4032.0,258.6174,259.0818,258.3012,258.6668,4032.0
2025-03-11 10:10:00,261.81,261.81,260.94,261.19,7661.0,258.6668,258.6668,257.8072,258.0542,7661.0
2025-03-11 10:15:00,261.33,261.33,260.24,260.66,9725.0,258.1926,258.1926,257.1156,257.5306,9725.0
2025-03-11 10:20:00,260.24,260.4,259.04,259.04,12650.0,257.1156,257.2737,255.93,255.93,12650.0
2025-03-11 10:25:00,259.2,259.74,259.05,259.05,11915.0,256.0881,256.6216,255.9399,255.9399,11915.0
2025-03-11 10:30:00,259.38,259.7,258.61,258.8,6830.0,256.266,256.5821,255.5052,255.6929,6830.0
2025-03-11 10:35:00,258.93,259.09,257.45,257.5,9847.0,255.8214,255.9794,254.3591,254.4085,9847.0
2025-03-11 10:40:00,257.92,258.66,257.51,258.66,14780.0,254.8235,255.5546,254.4184,255.5546,14780.0
2025-03-11 10:45:00,258.51,259.46,258.32,259.12,8445.0,255.4064,256.345,255.2187,256.0091,8445.0
2025-03-11 10:50:00,259.06,259.47,258.85,259.32,13728.0,255.9498,256.3549,255.7423,256.2067,13728.0
2025-03-11 10:55:00,259.31,259.46,258.85,258.85,9801.0,256.1968,256.345,255.7423,255.7423,9801.0
2025-03-11 11:00:00,258.85,259.09,258.47,258.69,24319.0,255.7423,255.9794,255.3669,255.5843,24319.0
2025-03-11 11:05:00,258.7,259.84,258.69,259.81,8936.0,255.5941,256.7204,255.5843,256.6908,8936.0
2025-03-11 11:10:00,259.81,260.04,259.05,259.21,4414.0,256.6908,256.918,255.9399,256.098,4414.0
2025-03-11 11:15:00,259.41,260.0,259.17,260.0,8175.0,256.2956,256.8785,256.0585,256.8785,8175.0
2025-03-11 11:20:00,259.86,260.44,259.7,259.7,7193.0,256.7402,257.3132,256.5821,256.5821,7193.0
2025-03-11 11:25:00,259.61,259.72,259.0,259.0,1956.0,256.4932,256.6019,255.8905,255.8905,1956.0
2025-03-11 11:30:00,259.15,259.7,259.09,259.68,5193.0,256.0387,256.5821,255.9794,256.5624,5193.0
2025-03-11 11:35:00,259.14,259.22,258.91,259.2,3095.0,256.0288,256.1079,255.8016,256.0881,3095.0
2025-03-11 11:40:00,259.15,259.7,259.15,259.62,1768.0,256.0387,256.5821,256.0387,256.5031,1768.0
2025-03-11 11:45:00,259.37,259.56,259.23,259.38,4303.0,256.2561,256.4438,256.1178,256.266,4303.0
2025-03-11 11:50:00,259.38,259.64,259.27,259.28,1790.0,256.266,256.5228,256.1573,256.1672,1790.0
2025-03-11 11:55:00,259.4,259.56,258.24,258.24,6808.0,256.2857,256.4438,255.1397,255.1397,6808.0
2025-03-11 12:00:00,258.14,258.5,257.92,258.3,7652.0,255.0409,255.3965,254.8235,255.1989,7652.0
2025-03-11 12:05:00,258.18,258.18,257.2,257.6,7542.0,255.0804,255.0804,254.1121,254.5073,7542.0
2025-03-11 12:10:00,257.34,257.46,256.83,257.0,5951.0,254.2505,254.369,253.7466,253.9145,5951.0
2025-03-11 12:15:00,256.89,257.2,256.78,257.15,10134.0,253.8059,254.1121,253.6972,254.0627,10134.0
2025-03-11 12:20:00,257.12,257.37,256.87,257.17,10243.0,254.0331,254.2801,253.7861,254.0825,10243.0
2025-03-11 12:25:00,256.97,257.07,256.71,256.91,4975.0,253.8849,253.9837,253.628,253.8256,4975.0
2025-03-11 12:30:00,256.91,257.42,256.9,257.27,3815.0,253.8256,254.3295,253.8157,254.1813,3815.0
2025-03-11 12:35:00,257.24,257.46,256.99,256.99,2490.0,254.1517,254.369,253.9047,253.9047,2490.0
2025-03-11 12:40:00,256.84,257.36,256.84,256.93,5089.0,253.7565,254.2702,253.7565,253.8454,5089.0
2025-03-11 12:45:00,257.07,257.07,256.68,256.91,3322.0,253.9837,253.9837,253.5984,253.8256,3322.0
2025-03-11 12:50:00,256.86,256.86,256.47,256.56,6795.0,253.7762,253.7762,253.3909,253.4798,6795.0
2025-03-11 12:55:00,256.58,256.69,256.04,256.4,7089.0,253.4996,253.6083,252.9661,253.3217,7089.0
2025-03-11 13:00:00,256.41,256.49,256.0,256.48,5165.0,253.3316,253.4107,252.9265,253.4008,5165.0
2025-03-11 13:05:00,256.49,256.49,256.21,256.26,4622.0,253.4107,253.4107,253.134,253.1834,4622.0
2025-03-11 13:10:00,256.26,256.3,256.05,256.27,3668.0,253.1834,253.2229,252.9759,253.1933,3668.0
2025-03-11 13:15:00,256.0,256.53,255.89,256.32,10939.0,252.9265,253.4502,252.8179,253.2427,10939.0
2025-03-11 13:20:00,256.19,256.28,255.98,256.13,8948.0,253.1143,253.2032,252.9068,253.055,8948.0
2025-03-11 13:25:00,256.03,256.19,255.8,255.98,7905.0,252.9562,253.1143,252.7289,252.9068,7905.0
2025-03-11 13:30:00,256.15,256.55,256.03,256.03,7207.0,253.0747,253.4699,252.9562,252.9562,7207.0
2025-03-11 13:35:00,256.03,256.09,255.92,256.09,7043.0,252.9562,253.0155,252.8475,253.0155,7043.0
2025-03-11 13:40:00,256.16,256.3,256.12,256.14,2732.0,253.0846,253.2229,253.0451,253.0649,2732.0
2025-03-11 13:45:00,256.1,256.49,256.05,256.22,8054.0,253.0253,253.4107,252.9759,253.1439,8054.0
2025-03-11 13:50:00,256.03,256.3,256.0,256.06,2000.0,252.9562,253.2229,252.9265,252.9858,2000.0
2025-03-11 13:55:00,256.02,256.22,255.77,256.07,11097.0,252.9463,253.1439,252.6993,252.9957,11097.0
2025-03-11 14:00:00,256.07,256.93,255.98,256.59,9889.0,252.9957,253.8454,252.9068,253.5095,9889.0
2025-03-11 14:05:00,256.51,256.74,256.45,256.45,4176.0,253.4304,253.6577,253.3711,253.3711,4176.0
2025-03-11 14:10:00,256.57,256.95,256.51,256.81,7054.0,253.4897,253.8651,253.4304,253.7268,7054.0
2025-03-11 14:15:00,256.74,257.0,256.63,256.94,8251.0,253.6577,253.9145,253.549,253.8553,8251.0
2025-03-11 14:20:00,257.11,257.87,257.08,257.77,8951.0,254.0232,254.7741,253.9936,254.6753,8951.0
2025-03-11 14:25:00,257.6,257.82,257.21,257.31,9742.0,254.5073,254.7247,254.122,254.2208,9742.0
2025-03-11 14:30:00,257.19,257.5,256.8,257.32,16162.0,254.1023,254.4085,253.7169,254.2307,16162.0
2025-03-11 14:35:00,257.22,257.56,256.93,257.47,8439.0,254.1319,254.4678,253.8454,254.3789,8439.0
2025-03-11 14:40:00,257.72,258.45,257.36,258.45,11951.0,254.6259,255.3471,254.2702,255.3471,11951.0
2025-03-11 14:45:00,258.46,258.48,258.16,258.46,8472.0,255.357,255.3768,255.0606,255.357,8472.0
2025-03-11 14:50:00,258.45,259.14,258.45,258.96,6563.0,255.3471,256.0288,255.3471,255.851,6563.0
2025-03-11 14:55:00,258.89,258.99,258.32,258.41,7945.0,255.7818,255.8806,255.2187,255.3076,7945.0
2025-03-11 15:00:00,258.31,258.56,257.5,257.77,12367.0,255.2088,255.4558,254.4085,254.6753,12367.0
2025-03-11 15:05:00,257.83,258.3,257.57,257.78,14936.0,254.7346,255.1989,254.4777,254.6852,14936.0
2025-03-11 15:10:00,257.6,257.77,257.31,257.48,9950.0,254.5073,254.6753,254.2208,254.3888,9950.0
2025-03-11 15:15:00,257.48,257.48,256.83,256.93,7755.0,254.3888,254.3888,253.7466,253.8454,7755.0
2025-03-11 15:20:00,256.93,257.38,256.71,256.95,12208.0,253.8454,254.29,253.628,253.8651,12208.0
2025-03-11 15:25:00,256.72,257.3,256.72,256.84,14104.0,253.6379,254.2109,253.6379,253.7565,14104.0
2025-03-11 15:30:00,256.78,256.88,256.24,256.77,12617.0,253.6972,253.796,253.1637,253.6873,12617.0
2025-03-11 15:35:00,256.77,257.15,256.48,256.59,12279.0,253.6873,254.0627,253.4008,253.5095,12279.0
2025-03-11 15:40:00,256.6,256.6,255.77,256.24,22008.0,253.5193,253.5193,252.6993,253.1637,22008.0
2025-03-11 15:45:00,256.26,256.56,255.9,256.46,46159.0,253.1834,253.4798,252.8277,253.381,46159.0
2025-03-11 15:50:00,256.27,256.48,255.04,255.25,30263.0,253.1933,253.4008,251.9781,252.1855,30263.0
2025-03-11 15:55:00,255.25,255.39,254.6,254.83,141720.0,252.1855,252.3239,251.5434,251.7706,141720.0
2025-03-12 09:30:00,254.79,255.61,252.64,253.42,38905.0,251.7311,252.5412,249.6069,250.3775,38905.0
2025-03-12 09:35:00,252.82,254.4,252.44,253.49,35418.0,249.7847,251.3458,249.4093,250.4467,35418.0
2025-03-12 09:40:00,253.42,253.45,251.53,251.85,26776.0,250.3775,250.4072,248.5102,248.8264,26776.0
2025-03-12 09:45:00,251.87,252.06,249.51,250.25,40706.0,248.8461,249.0338,246.5145,247.2456,40706.0
2025-03-12 09:50:00,250.09,250.55,249.82,250.18,17796.0,247.0875,247.542,246.8207,247.1764,17796.0
2025-03-12 09:55:00,250.25,250.72,249.53,249.61,8011.0,247.2456,247.7099,246.5342,246.6133,8011.0
2025-03-12 10:00:00,249.87,250.35,249.21,249.47,21445.0,246.8701,247.3444,246.2181,246.4749,21445.0
2025-03-12 10:05:00,249.32,249.68,248.78,248.94,22197.0,246.3267,246.6824,245.7932,245.9513,22197.0
2025-03-12 10:10:00,249.07,250.52,248.9,250.49,28593.0,246.0797,247.5123,245.9118,247.4827,28593.0
2025-03-12 10:15:00,250.57,250.8,250.19,250.61,6698.0,247.5617,247.789,247.1863,247.6013,6698.0
2025-03-12 10:20:00,250.44,250.61,249.68,249.94,7762.0,247.4333,247.6013,246.6824,246.9393,7762.0
2025-03-12 10:25:00,249.77,250.27,249.39,249.55,5773.0,246.7713,247.2653,246.3959,246.554,5773.0
2025-03-12 10:30:00,249.53,249.55,249.09,249.55,7891.0,246.5342,246.554,246.0995,246.554,7891.0
2025-03-12 10:35:00,249.48,249.51,249.02,249.06,4817.0,246.4848,246.5145,246.0303,246.0699,4817.0
2025-03-12 10:40:00,249.12,249.13,248.84,248.95,12057.0,246.1291,246.139,245.8525,245.9612,12057.0
2025-03-12 10:45:00,248.95,249.1,248.63,248.75,45825.0,245.9612,246.1094,245.645,245.7636,45825.0
2025-03-12 10:50:00,248.82,249.96,248.82,249.94,9811.0,245.8327,246.9591,245.8327,246.9393,9811.0
2025-03-12 10:55:00,249.95,249.95,249.25,249.25,16346.0,246.9492,246.9492,246.2576,246.2576,16346.0
2025-03-12 11:00:00,249.26,249.84,249.2,249.84,5140.0,246.2675,246.8405,246.2082,246.8405,5140.0
2025-03-12 11:05:00,249.86,250.01,249.55,249.7,10187.0,246.8603,247.0085,246.554,246.7022,10187.0
2025-03-12 11:10:00,249.57,249.76,249.48,249.66,5224.0,246.5737,246.7615,246.4848,246.6627,5224.0
2025-03-12 11:15:00,249.67,250.06,249.66,249.75,7201.0,246.6725,247.0579,246.6627,246.7516,7201.0
2025-03-12 11:20:00,249.74,249.98,249.67,249.91,4276.0,246.7417,246.9788,246.6725,246.9097,4276.0
2025-03-12 11:25:00,249.9,250.16,249.78,250.0,23304.0,246.8998,247.1567,246.7812,246.9986,23304.0
2025-03-12 11:30:00,250.0,250.63,250.0,250.39,24181.0,246.9986,247.621,246.9986,247.3839,24181.0
2025-03-12 11:35:00,250.32,250.75,250.31,250.31,3578.0,247.3147,247.7396,247.3049,247.3049,3578.0
2025-03-12 11:40:00,250.28,250.41,250.24,250.3,3376.0,247.2752,247.4037,247.2357,247.295,3376.0
2025-03-12 11:45:00,250.43,250.96,250.36,250.67,4021.0,247.4234,247.9471,247.3543,247.6605,4021.0
2025-03-12 11:50:00,250.72,250.82,250.59,250.76,3006.0,247.7099,247.8087,247.5815,247.7495,3006.0
2025-03-12 11:55:00,250.62,250.96,250.34,250.95,4772.0,247.6111,247.9471,247.3345,247.9372,4772.0
2025-03-12 12:00:00,251.0,251.12,250.79,250.95,2740.0,247.9866,248.1051,247.7791,247.9372,2740.0
2025-03-12 12:05:00,250.95,251.24,250.87,251.24,3550.0,247.9372,248.2237,247.8581,248.2237,3550.0
2025-03-12 12:10:00,251.44,251.64,251.04,251.64,5662.0,248.4213,248.6189,248.0261,248.6189,5662.0
2025-03-12 12:15:00,251.53,251.54,251.2,251.4,6032.0,248.5102,248.5201,248.1842,248.3818,6032.0
2025-03-12 12:20:00,251.57,251.67,251.41,251.53,2898.0,248.5497,248.6485,248.3917,248.5102,2898.0
2025-03-12 12:25:00,251.5,251.56,251.27,251.56,7964.0,248.4806,248.5399,248.2533,248.5399,7964.0
2025-03-12 12:30:00,251.59,251.97,251.57,251.97,5558.0,248.5695,248.9449,248.5497,248.9449,5558.0
2025-03-12 12:35:00,251.84,251.84,251.1,251.22,10110.0,248.8165,248.8165,248.0854,248.2039,10110.0
2025-03-12 12:40:00,251.15,251.16,250.9,251.05,6201.0,248.1348,248.1447,247.8878,248.036,6201.0
2025-03-12 12:45:00,251.08,251.6,250.92,251.6,10570.0,248.0656,248.5794,247.9075,248.5794,10570.0
2025-03-12 12:50:00,251.65,251.7,251.13,251.34,6002.0,248.6288,248.6782,248.115,248.3225,6002.0
2025-03-12 12:55:00,251.25,251.27,251.06,251.18,4244.0,248.2336,248.2533,248.0459,248.1644,4244.0
2025-03-12 13:00:00,251.18,251.71,251.18,251.61,11492.0,248.1644,248.688,248.1644,248.5893,11492.0
2025-03-12 13:05:00,251.6,252.27,251.49,252.07,8470.0,248.5794,249.2413,248.4707,249.0437,8470.0
2025-03-12 13:10:00,252.05,252.76,251.89,252.71,3498.0,249.024,249.7254,248.8659,249.676,3498.0
2025-03-12 13:15:00,252.65,252.97,252.3,252.97,9586.0,249.6168,249.9329,249.271,249.9329,9586.0
2025-03-12 13:20:00,252.92,253.37,252.78,253.2,10159.0,249.8835,250.3281,249.7452,250.1602,10159.0
2025-03-12 13:25:00,253.22,253.61,253.04,253.53,4135.0,250.1799,250.5652,250.0021,250.4862,4135.0
2025-03-12 13:30:00,253.5,253.93,253.5,253.74,7905.0,250.4566,250.8814,250.4566,250.6937,7905.0
2025-03-12 13:35:00,253.86,254.3,253.74,253.76,6022.0,250.8122,251.247,250.6937,250.7134,6022.0
2025-03-12 13:40:00,253.98,254.06,253.68,253.7,3998.0,250.9308,251.0098,250.6344,250.6542,3998.0
2025-03-12 13:45:00,253.65,253.83,253.53,253.63,10493.0,250.6048,250.7826,250.4862,250.585,10493.0
2025-03-12 13:50:00,253.54,253.79,253.11,253.12,5515.0,250.4961,250.7431,250.0712,250.0811,5515.0
2025-03-12 13:55:00,253.21,253.33,252.6,252.6,5953.0,250.17,250.2886,249.5674,249.5674,5953.0
2025-03-12 14:00:00,252.53,253.03,252.53,252.65,4649.0,249.4982,249.9922,249.4982,249.6168,4649.0
2025-03-12 14:05:00,252.65,252.77,252.48,252.77,2431.0,249.6168,249.7353,249.4488,249.7353,2431.0
2025-03-12 14:10:00,252.9,253.28,252.9,253.19,5495.0,249.8638,250.2392,249.8638,250.1503,5495.0
2025-03-12 14:15:00,253.13,253.32,253.06,253.09,8412.0,250.091,250.2787,250.0218,250.0515,8412.0
2025-03-12 14:20:00,253.09,253.71,253.06,253.62,17334.0,250.0515,250.664,250.0218,250.5751,17334.0
2025-03-12 14:25:00,253.86,253.86,253.47,253.82,4141.0,250.8122,250.8122,250.4269,250.7727,4141.0
2025-03-12 14:30:00,253.64,254.19,253.64,254.06,8774.0,250.5949,251.1383,250.5949,251.0098,8774.0
2025-03-12 14:35:00,253.99,254.22,253.95,254.0,7376.0,250.9407,251.1679,250.9012,250.9506,7376.0
2025-03-12 14:40:00,254.0,254.53,253.99,254.38,7035.0,250.9506,251.4742,250.9407,251.326,7035.0
2025-03-12 14:45:00,254.27,254.42,254.06,254.37,8823.0,251.2173,251.3655,251.0098,251.3161,8823.0
2025-03-12 14:50:00,254.37,254.49,253.67,253.7,13682.0,251.3161,251.4347,250.6245,250.6542,13682.0
2025-03-12 14:55:00,253.28,253.42,253.17,253.34,5539.0,250.2392,250.3775,250.1305,250.2985,5539.0
2025-03-12 15:00:00,253.34,253.34,252.55,252.83,7133.0,250.2985,250.2985,249.518,249.7946,7133.0
2025-03-12 15:05:00,252.76,253.3,252.64,253.13,4218.0,249.7254,250.259,249.6069,250.091,4218.0
2025-03-12 15:10:00,253.19,253.19,252.58,252.63,6006.0,250.1503,250.1503,249.5476,249.597,6006.0
2025-03-12 15:15:00,252.62,252.84,252.41,252.84,11278.0,249.5871,249.8045,249.3796,249.8045,11278.0
2025-03-12 15:20:00,252.75,252.96,252.32,252.54,14349.0,249.7156,249.923,249.2907,249.5081,14349.0
2025-03-12 15:25:00,252.62,253.33,252.54,253.24,14141.0,249.5871,250.2886,249.5081,250.1997,14141.0
2025-03-12 15:30:00,253.47,253.64,252.65,252.76,6212.0,250.4269,250.5949,249.6168,249.7254,6212.0
2025-03-12 15:35:00,252.59,252.96,252.11,252.78,9876.0,249.5575,249.923,249.0832,249.7452,9876.0
2025-03-12 15:40:00,252.65,252.98,252.37,252.87,16855.0,249.6168,249.9428,249.3401,249.8341,16855.0
2025-03-12 15:45:00,252.98,253.04,252.32,252.55,9437.0,249.9428,250.0021,249.2907,249.518,9437.0
2025-03-12 15:50:00,252.46,252.46,251.7,251.74,15666.0,249.429,249.429,248.6782,248.7177,15666.0
2025-03-12 15:55:00,251.93,251.93,251.21,251.34,71758.0,248.9054,248.9054,248.1941,248.3225,71758.0
2025-03-13 09:30:00,250.17,251.94,250.17,250.53,12219.0,247.1665,248.9153,247.1665,247.5222,12219.0
2025-03-13 09:35:00,252.41,254.16,252.4,253.62,2181.0,249.3796,251.1086,249.3698,250.5751,2181.0
2025-03-13 09:40:00,254.1,254.47,254.06,254.08,3555.0,251.0494,251.4149,251.0098,251.0296,3555.0
2025-03-13 09:45:00,253.73,254.02,253.26,253.28,7474.0,250.6838,250.9703,250.2194,250.2392,7474.0
2025-03-13 09:50:00,252.94,254.41,252.94,254.41,12385.0,249.9033,251.3556,249.9033,251.3556,12385.0
2025-03-13 09:55:00,254.14,254.99,254.02,254.98,9717.0,251.0889,251.9287,250.9703,251.9188,9717.0
2025-03-13 10:00:00,255.03,255.13,253.99,254.0,26002.0,251.9682,252.067,250.9407,250.9506,26002.0
2025-03-13 10:05:00,254.02,254.67,254.0,254.66,5685.0,250.9703,251.6125,250.9506,251.6026,5685.0
2025-03-13 10:10:00,254.68,255.8,254.68,255.71,19542.0,251.6224,252.7289,251.6224,252.64,19542.0
2025-03-13 10:15:00,255.71,256.04,255.5,255.59,27962.0,252.64,252.9661,252.4325,252.5215,27962.0
2025-03-13 10:20:00,255.47,255.57,254.11,254.33,11549.0,252.4029,252.5017,251.0592,251.2766,11549.0
2025-03-13 10:25:00,254.44,254.86,253.71,253.72,6608.0,251.3853,251.8002,250.664,250.6739,6608.0
2025-03-13 10:30:00,253.68,253.83,253.4,253.67,4809.0,250.6344,250.7826,250.3578,250.6245,4809.0
2025-03-13 10:35:00,253.67,254.05,253.48,253.61,4407.0,250.6245,251.0,250.4368,250.5652,4407.0
2025-03-13 10:40:00,253.73,254.5,253.73,254.5,2315.0,250.6838,251.4446,250.6838,251.4446,2315.0
2025-03-13 10:45:00,254.35,254.38,253.89,254.01,2778.0,251.2964,251.326,250.8419,250.9604,2778.0
2025-03-13 10:50:00,254.05,254.05,253.63,253.75,7403.0,251.0,251.0,250.585,250.7036,7403.0
2025-03-13 10:55:00,253.63,253.91,253.41,253.75,9447.0,250.585,250.8616,250.3676,250.7036,9447.0
2025-03-13 11:00:00,253.8,253.8,253.21,253.31,2598.0,250.753,250.753,250.17,250.2688,2598.0
2025-03-13 11:05:00,253.48,253.5,252.76,252.79,3106.0,250.4368,250.4566,249.7254,249.7551,3106.0
2025-03-13 11:10:00,252.93,252.99,252.56,252.85,2613.0,249.8934,249.9527,249.5278,249.8144,2613.0
2025-03-13 11:15:00,252.89,252.98,252.67,252.83,1300.0,249.8539,249.9428,249.6365,249.7946,1300.0
2025-03-13 11:20:00,252.67,252.79,252.49,252.67,1335.0,249.6365,249.7551,249.4587,249.6365,1335.0
2025-03-13 11:25:00,252.55,252.78,252.38,252.4,5142.0,249.518,249.7452,249.35,249.3698,5142.0
2025-03-13 11:30:00,252.57,252.61,252.17,252.3,2041.0,249.5377,249.5772,249.1425,249.271,2041.0
2025-03-13 11:35:00,252.03,252.16,251.69,251.69,2266.0,249.0042,249.1326,248.6683,248.6683,2266.0
2025-03-13 11:40:00,251.75,251.97,251.39,251.66,5628.0,248.7276,248.9449,248.3719,248.6387,5628.0
2025-03-13 11:45:00,251.55,251.58,251.13,251.39,2746.0,248.53,248.5596,248.115,248.3719,2746.0
2025-03-13 11:50:00,251.13,251.19,250.94,250.95,1600.0,248.115,248.1743,247.9273,247.9372,1600.0
2025-03-13 11:55:00,250.92,251.23,250.82,251.22,2100.0,247.9075,248.2138,247.8087,248.2039,2100.0
2025-03-13 12:00:00,251.06,251.87,250.87,251.87,7167.0,248.0459,248.8461,247.8581,248.8461,7167.0
2025-03-13 12:05:00,251.49,252.11,251.32,251.98,5335.0,248.4707,249.0832,248.3027,248.9548,5335.0
2025-03-13 12:10:00,251.96,252.17,251.74,251.98,5825.0,248.935,249.1425,248.7177,248.9548,5825.0
2025-03-13 12:15:00,251.93,251.98,251.42,251.69,4436.0,248.9054,248.9548,248.4015,248.6683,4436.0
2025-03-13 12:20:00,251.78,251.78,251.56,251.63,2996.0,248.7572,248.7572,248.5399,248.609,2996.0
2025-03-13 12:25:00,251.55,251.65,251.46,251.47,2665.0,248.53,248.6288,248.4411,248.4509,2665.0
2025-03-13 12:30:00,251.44,251.76,251.37,251.68,4821.0,248.4213,248.7374,248.3521,248.6584,4821.0
2025-03-13 12:35:00,251.54,252.05,251.48,251.79,6032.0,248.5201,249.024,248.4608,248.7671,6032.0
2025-03-13 12:40:00,252.16,252.18,251.74,251.75,2157.0,249.1326,249.1524,248.7177,248.7276,2157.0
2025-03-13 12:45:00,251.67,251.85,251.31,251.61,9658.0,248.6485,248.8264,248.2929,248.5893,9658.0
2025-03-13 12:50:00,251.8,252.05,251.72,251.8,1403.0,248.777,249.024,248.6979,248.777,1403.0
2025-03-13 12:55:00,251.76,251.83,251.73,251.73,750.0,248.7374,248.8066,248.7078,248.7078,750.0
2025-03-13 13:00:00,251.91,252.0,251.6,251.77,1413.0,248.8856,248.9746,248.5794,248.7473,1413.0
2025-03-13 13:05:00,251.86,251.86,250.95,250.95,3247.0,248.8362,248.8362,247.9372,247.9372,3247.0
2025-03-13 13:10:00,250.95,250.95,250.57,250.69,2879.0,247.9372,247.9372,247.5617,247.6803,2879.0
2025-03-13 13:15:00,250.69,250.69,250.19,250.21,3712.0,247.6803,247.6803,247.1863,247.2061,3712.0
2025-03-13 13:20:00,250.32,250.56,250.18,250.43,4778.0,247.3147,247.5519,247.1764,247.4234,4778.0
2025-03-13 13:25:00,250.43,250.57,250.14,250.41,6062.0,247.4234,247.5617,247.1369,247.4037,6062.0
2025-03-13 13:30:00,250.09,250.09,249.59,249.6,1606.0,247.0875,247.0875,246.5935,246.6034,1606.0
2025-03-13 13:35:00,249.55,249.6,249.11,249.19,5861.0,246.554,246.6034,246.1193,246.1983,5861.0
2025-03-13 13:40:00,249.16,249.55,249.15,249.43,2056.0,246.1687,246.554,246.1588,246.4354,2056.0
2025-03-13 13:45:00,249.35,249.36,248.84,248.93,3404.0,246.3564,246.3663,245.8525,245.9414,3404.0
2025-03-13 13:50:00,248.99,249.31,248.98,249.29,3283.0,246.0007,246.3169,245.9908,246.2971,3283.0
2025-03-13 13:55:00,249.06,249.33,249.05,249.2,2425.0,246.0699,246.3366,246.06,246.2082,2425.0
2025-03-13 14:00:00,249.09,249.92,249.08,249.61,3323.0,246.0995,246.9195,246.0896,246.6133,3323.0
2025-03-13 14:05:00,249.61,250.07,249.61,249.9,2189.0,246.6133,247.0677,246.6133,246.8998,2189.0
2025-03-13 14:10:00,249.9,250.45,249.9,250.44,1100.0,246.8998,247.4432,246.8998,247.4333,1100.0
2025-03-13 14:15:00,250.32,250.35,250.02,250.02,4316.0,247.3147,247.3444,247.0183,247.0183,4316.0
2025-03-13 14:20:00,250.03,250.29,250.01,250.14,2370.0,247.0282,247.2851,247.0085,247.1369,2370.0
2025-03-13 14:25:00,250.19,250.35,250.16,250.35,3774.0,247.1863,247.3444,247.1567,247.3444,3774.0
2025-03-13 14:30:00,250.37,250.9,250.37,250.77,3030.0,247.3641,247.8878,247.3641,247.7593,3030.0
2025-03-13 14:35:00,250.77,250.83,250.45,250.57,6320.0,247.7593,247.8186,247.4432,247.5617,6320.0
2025-03-13 14:40:00,250.57,250.73,250.45,250.67,5250.0,247.5617,247.7198,247.4432,247.6605,5250.0
2025-03-13 14:45:00,250.67,250.95,250.6,250.81,2708.0,247.6605,247.9372,247.5914,247.7989,2708.0
2025-03-13 14:50:00,250.84,250.87,250.63,250.83,2498.0,247.8285,247.8581,247.621,247.8186,2498.0
2025-03-13 14:55:00,250.79,250.99,250.55,250.99,6136.0,247.7791,247.9767,247.542,247.9767,6136.0
2025-03-13 15:00:00,250.98,251.29,250.78,250.95,12504.0,247.9668,248.2731,247.7692,247.9372,12504.0
2025-03-13 15:05:00,250.99,251.11,250.77,250.97,11514.0,247.9767,248.0953,247.7593,247.9569,11514.0
2025-03-13 15:10:00,250.98,251.55,250.85,251.27,10814.0,247.9668,248.53,247.8384,248.2533,10814.0
2025-03-13 15:15:00,251.29,251.4,250.99,250.99,4091.0,248.2731,248.3818,247.9767,247.9767,4091.0
2025-03-13 15:20:00,251.11,251.11,250.79,250.86,13350.0,248.0953,248.0953,247.7791,247.8483,13350.0
2025-03-13 15:25:00,250.72,250.78,249.92,250.24,16147.0,247.7099,247.7692,246.9195,247.2357,16147.0
2025-03-13 15:30:00,250.25,251.02,250.22,250.95,7713.0,247.2456,248.0063,247.2159,247.9372,7713.0
2025-03-13 15:35:00,250.95,250.95,250.43,250.57,15430.0,247.9372,247.9372,247.4234,247.5617,15430.0
2025-03-13 15:40:00,250.57,251.12,250.52,250.6,13319.0,247.5617,248.1051,247.5123,247.5914,13319.0
2025-03-13 15:45:00,250.6,250.76,250.44,250.7,9184.0,247.5914,247.7495,247.4333,247.6902,9184.0
2025-03-13 15:50:00,250.66,250.77,249.97,250.24,20204.0,247.6507,247.7593,246.9689,247.2357,20204.0
2025-03-13 15:55:00,250.28,250.51,250.08,250.43,49795.0,247.2752,247.5025,247.0776,247.4234,49795.0
2025-03-14 09:30:00,251.36,252.72,251.12,251.96,12429.0,248.3423,249.6859,248.1051,248.935,12429.0
2025-03-14 09:35:00,251.88,253.1,251.88,252.14,3600.0,248.856,250.0614,248.856,249.1129,3600.0
2025-03-14 09:40:00,252.8,252.8,252.57,252.66,400.0,249.765,249.765,249.5377,249.6266,400.0
2025-03-14 09:45:00,252.99,253.72,252.99,253.64,6178.0,249.9527,250.6739,249.9527,250.5949,6178.0
2025-03-14 09:50:00,253.67,253.86,253.14,253.86,2904.0,250.6245,250.8122,250.1009,250.8122,2904.0
2025-03-14 09:55:00,254.11,254.11,253.51,253.53,4057.0,251.0592,251.0592,250.4664,250.4862,4057.0
2025-03-14 10:00:00,253.19,253.44,252.41,253.4,5655.0,250.1503,250.3973,249.3796,250.3578,5655.0
2025-03-14 10:05:00,253.4,253.55,252.76,253.28,4527.0,250.3578,250.506,249.7254,250.2392,4527.0
2025-03-14 10:10:00,252.76,253.08,252.4,252.4,1508.0,249.7254,250.0416,249.3698,249.3698,1508.0
2025-03-14 10:15:00,252.31,252.45,251.69,252.08,8032.0,249.2808,249.4192,248.6683,249.0536,8032.0
2025-03-14 10:20:00,252.03,252.18,251.76,252.18,1917.0,249.0042,249.1524,248.7374,249.1524,1917.0
2025-03-14 10:25:00,251.93,252.37,251.92,252.37,2883.0,248.9054,249.3401,248.8955,249.3401,2883.0
2025-03-14 10:30:00,252.13,252.58,252.12,252.45,1126.0,249.103,249.5476,249.0931,249.4192,1126.0
2025-03-14 10:35:00,252.45,252.85,252.25,252.84,2675.0,249.4192,249.8144,249.2216,249.8045,2675.0
2025-03-14 10:40:00,252.69,253.31,252.69,253.3,2623.0,249.6563,250.2688,249.6563,250.259,2623.0
2025-03-14 10:45:00,253.39,253.64,253.34,253.36,4538.0,250.3479,250.5949,250.2985,250.3182,4538.0
2025-03-14 10:50:00,253.46,253.83,253.46,253.83,8273.0,250.417,250.7826,250.417,250.7826,8273.0
2025-03-14 10:55:00,253.75,254.59,253.73,254.59,3687.0,250.7036,251.5335,250.6838,251.5335,3687.0
2025-03-14 11:00:00,254.67,254.67,253.97,254.0,5759.0,251.6125,251.6125,250.9209,250.9506,5759.0
2025-03-14 11:05:00,253.86,254.06,253.86,254.0,4827.0,250.8122,251.0098,250.8122,250.9506,4827.0
2025-03-14 11:10:00,253.83,254.07,253.83,254.0,14691.0,250.7826,251.0197,250.7826,250.9506,14691.0
2025-03-14 11:15:00,254.0,254.23,253.99,254.1,4410.0,250.9506,251.1778,250.9407,251.0494,4410.0
2025-03-14 11:20:00,254.07,254.32,253.94,254.29,9085.0,251.0197,251.2667,250.8913,251.2371,9085.0
2025-03-14 11:25:00,254.13,254.2,253.92,254.05,7512.0,251.079,251.1482,250.8715,251.0,7512.0
2025-03-14 11:30:00,254.09,254.38,254.0,254.0,4111.0,251.0395,251.326,250.9506,250.9506,4111.0
2025-03-14 11:35:00,254.0,254.13,253.7,253.82,4397.0,250.9506,251.079,250.6542,250.7727,4397.0
2025-03-14 11:40:00,253.83,254.04,253.83,254.04,1959.0,250.7826,250.9901,250.7826,250.9901,1959.0
2025-03-14 11:45:00,254.16,254.16,253.82,254.03,951.0,251.1086,251.1086,250.7727,250.9802,951.0
2025-03-14 11:50:00,254.03,254.2,253.87,254.01,1200.0,250.9802,251.1482,250.8221,250.9604,1200.0
2025-03-14 11:55:00,254.01,254.15,253.79,254.02,5750.0,250.9604,251.0988,250.7431,250.9703,5750.0
2025-03-14 12:00:00,254.2,254.39,254.02,254.09,2292.0,251.1482,251.3359,250.9703,251.0395,2292.0
2025-03-14 12:05:00,254.09,254.17,253.81,253.87,5112.0,251.0395,251.1185,250.7628,250.8221,5112.0
2025-03-14 12:10:00,253.92,253.92,253.56,253.56,3053.0,250.8715,250.8715,250.5158,250.5158,3053.0
2025-03-14 12:15:00,253.68,253.68,253.17,253.38,2955.0,250.6344,250.6344,250.1305,250.338,2955.0
2025-03-14 12:20:00,253.36,253.64,253.35,253.61,1676.0,250.3182,250.5949,250.3084,250.5652,1676.0
2025-03-14 12:25:00,253.61,253.61,253.13,253.23,4844.0,250.5652,250.5652,250.091,250.1898,4844.0
2025-03-14 12:30:00,253.25,253.42,253.24,253.39,1988.0,250.2096,250.3775,250.1997,250.3479,1988.0
2025-03-14 12:35:00,253.51,253.86,253.44,253.44,2588.0,250.4664,250.8122,250.3973,250.3973,2588.0
2025-03-14 12:40:00,253.65,253.74,253.56,253.74,4424.0,250.6048,250.6937,250.5158,250.6937,4424.0
2025-03-14 12:45:00,253.74,253.74,253.57,253.69,1662.0,250.6937,250.6937,250.5257,250.6443,1662.0
2025-03-14 12:50:00,253.69,254.0,253.69,253.95,2045.0,250.6443,250.9506,250.6443,250.9012,2045.0
2025-03-14 12:55:00,253.95,254.03,253.88,253.89,2285.0,250.9012,250.9802,250.832,250.8419,2285.0
2025-03-14 13:00:00,253.89,254.38,253.88,254.27,3760.0,250.8419,251.326,250.832,251.2173,3760.0
2025-03-14 13:05:00,254.26,254.6,254.21,254.6,3671.0,251.2074,251.5434,251.158,251.5434,3671.0
2025-03-14 13:10:00,254.14,254.3,254.07,254.07,950.0,251.0889,251.247,251.0197,251.0197,950.0
2025-03-14 13:15:00,254.3,254.38,254.15,254.15,2233.0,251.247,251.326,251.0988,251.0988,2233.0
2025-03-14 13:20:00,254.23,254.27,254.0,254.14,2854.0,251.1778,251.2173,250.9506,251.0889,2854.0
2025-03-14 13:25:00,254.06,254.29,253.92,254.04,2891.0,251.0098,251.2371,250.8715,250.9901,2891.0
2025-03-14 13:30:00,253.93,254.14,253.64,253.79,2762.0,250.8814,251.0889,250.5949,250.7431,2762.0
2025-03-14 13:35:00,253.78,253.78,253.53,253.71,3026.0,250.7332,250.7332,250.4862,250.664,3026.0
2025-03-14 13:40:00,253.7,253.7,253.35,253.35,2998.0,250.6542,250.6542,250.3084,250.3084,2998.0
2025-03-14 13:45:00,253.17,253.31,253.16,253.25,1813.0,250.1305,250.2688,250.1206,250.2096,1813.0
2025-03-14 13:50:00,253.28,253.39,253.27,253.35,1700.0,250.2392,250.3479,250.2293,250.3084,1700.0
2025-03-14 13:55:00,253.34,253.35,253.1,253.23,2004.0,250.2985,250.3084,250.0614,250.1898,2004.0
2025-03-14 14:00:00,253.23,253.46,253.18,253.46,4238.0,250.1898,250.417,250.1404,250.417,4238.0
2025-03-14 14:05:00,253.52,253.64,253.47,253.61,2008.0,250.4763,250.5949,250.4269,250.5652,2008.0
2025-03-14 14:10:00,253.5,253.64,253.3,253.31,3041.0,250.4566,250.5949,250.259,250.2688,3041.0
2025-03-14 14:15:00,253.29,253.68,253.29,253.51,4801.0,250.2491,250.6344,250.2491,250.4664,4801.0
2025-03-14 14:20:00,253.57,253.57,253.21,253.21,2357.0,250.5257,250.5257,250.17,250.17,2357.0
2025-03-14 14:25:00,253.22,253.43,253.19,253.36,3542.0,250.1799,250.3874,250.1503,250.3182,3542.0
2025-03-14 14:30:00,253.43,253.67,253.38,253.67,2801.0,250.3874,250.6245,250.338,250.6245,2801.0
2025-03-14 14:35:00,253.58,253.82,253.46,253.75,2433.0,250.5356,250.7727,250.417,250.7036,2433.0
2025-03-14 14:40:00,253.84,253.84,253.62,253.84,5730.0,250.7925,250.7925,250.5751,250.7925,5730.0
2025-03-14 14:45:00,253.84,254.2,253.72,254.2,8655.0,250.7925,251.1482,250.6739,251.1482,8655.0
2025-03-14 14:50:00,254.2,254.36,254.18,254.25,9784.0,251.1482,251.3062,251.1284,251.1976,9784.0
2025-03-14 14:55:00,254.18,254.42,254.08,254.08,16234.0,251.1284,251.3655,251.0296,251.0296,16234.0
2025-03-14 15:00:00,254.02,254.34,253.94,254.34,1383.0,250.9703,251.2865,250.8913,251.2865,1383.0
2025-03-14 15:05:00,254.23,254.59,254.13,254.55,2994.0,251.1778,251.5335,251.079,251.494,2994.0
2025-03-14 15:10:00,254.44,254.58,254.4,254.54,1600.0,251.3853,251.5236,251.3458,251.4841,1600.0
2025-03-14 15:15:00,254.56,254.68,254.43,254.43,4502.0,251.5038,251.6224,251.3754,251.3754,4502.0
2025-03-14 15:20:00,254.35,254.55,254.28,254.45,3718.0,251.2964,251.494,251.2272,251.3952,3718.0
2025-03-14 15:25:00,254.4,254.56,254.26,254.28,5221.0,251.3458,251.5038,251.2074,251.2272,5221.0
2025-03-14 15:30:00,254.34,254.6,254.25,254.3,9252.0,251.2865,251.5434,251.1976,251.247,9252.0
2025-03-14 15:35:00,254.3,254.3,253.84,254.13,4990.0,251.247,251.247,250.7925,251.079,4990.0
2025-03-14 15:40:00,254.0,254.66,253.98,254.66,7670.0,250.9506,251.6026,250.9308,251.6026,7670.0
2025-03-14 15:45:00,254.65,254.66,254.31,254.58,6520.0,251.5928,251.6026,251.2568,251.5236,6520.0
2025-03-14 15:50:00,254.44,255.09,254.41,254.74,17336.0,251.3853,252.0275,251.3556,251.6817,17336.0
2025-03-14 15:55:00,254.79,255.13,254.3,254.35,50939.0,251.7311,252.067,251.247,251.2964,50939.0
2025-03-17 09:30:00,253.61,255.56,252.19,255.56,9285.0,250.5652,252.4918,249.1623,252.4918,9285.0
2025-03-17 09:35:00,256.44,257.03,255.32,255.32,3358.0,253.3613,253.9442,252.2547,252.2547,3358.0
2025-03-17 09:40:00,255.33,257.2,255.33,257.2,9903.0,252.2646,254.1121,252.2646,254.1121,9903.0
2025-03-17 09:45:00,256.68,257.71,256.53,257.1,4974.0,253.5984,254.616,253.4502,254.0133,4974.0
2025-03-17 09:50:00,256.95,256.95,255.64,255.99,7345.0,253.8651,253.8651,252.5709,252.9167,7345.0
2025-03-17 09:55:00,255.99,256.34,255.69,255.69,3339.0,252.9167,253.2625,252.6203,252.6203,3339.0
2025-03-17 10:00:00,255.69,255.98,255.02,255.03,8198.0,252.6203,252.9068,251.9583,251.9682,8198.0
2025-03-17 10:05:00,255.03,255.37,254.94,255.37,13021.0,251.9682,252.3041,251.8793,252.3041,13021.0
2025-03-17 10:10:00,255.2,255.2,254.58,254.58,5321.0,252.1361,252.1361,251.5236,251.5236,5321.0
2025-03-17 10:15:00,254.7,254.73,254.34,254.41,7744.0,251.6422,251.6718,251.2865,251.3556,7744.0
2025-03-17 10:20:00,254.41,255.0,254.37,254.7,9380.0,251.3556,251.9386,251.3161,251.6422,9380.0
2025-03-17 10:25:00,254.71,254.73,254.42,254.47,2723.0,251.652,251.6718,251.3655,251.4149,2723.0
2025-03-17 10:30:00,254.45,254.73,254.37,254.68,4847.0,251.3952,251.6718,251.3161,251.6224,4847.0
2025-03-17 10:35:00,254.56,255.19,254.43,255.19,5283.0,251.5038,252.1263,251.3754,252.1263,5283.0
2025-03-17 10:40:00,255.01,255.1,254.88,255.09,7331.0,251.9484,252.0374,251.82,252.0275,7331.0
2025-03-17 10:45:00,255.09,255.1,254.76,254.76,3259.0,252.0275,252.0374,251.7014,251.7014,3259.0
2025-03-17 10:50:00,254.74,254.91,254.41,254.41,4334.0,251.6817,251.8496,251.3556,251.3556,4334.0
2025-03-17 10:55:00,254.37,254.42,254.17,254.17,1917.0,251.3161,251.3655,251.1185,251.1185,1917.0
2025-03-17 11:00:00,254.33,254.68,254.17,254.68,3858.0,251.2766,251.6224,251.1185,251.6224,3858.0
2025-03-17 11:05:00,254.73,254.74,254.37,254.64,2533.0,251.6718,251.6817,251.3161,251.5829,2533.0
2025-03-17 11:10:00,254.64,255.04,254.33,255.04,2729.0,251.5829,251.9781,251.2766,251.9781,2729.0
2025-03-17 11:15:00,255.04,255.06,254.79,255.04,2597.0,251.9781,251.9978,251.7311,251.9781,2597.0
2025-03-17 11:20:00,255.04,255.09,254.84,254.94,1526.0,251.9781,252.0275,251.7805,251.8793,1526.0
2025-03-17 11:25:00,254.9,255.11,254.9,254.92,3669.0,251.8398,252.0472,251.8398,251.8595,3669.0
2025-03-17 11:30:00,254.86,254.95,254.34,254.37,2657.0,251.8002,251.8892,251.2865,251.3161,2657.0
2025-03-17 11:35:00,254.25,254.65,254.25,254.47,4752.0,251.1976,251.5928,251.1976,251.4149,4752.0
2025-03-17 11:40:00,254.54,254.72,254.54,254.54,1148.0,251.4841,251.6619,251.4841,251.4841,1148.0
2025-03-17 11:45:00,254.52,254.81,254.46,254.81,4165.0,251.4643,251.7508,251.405,251.7508,4165.0
2025-03-17 11:50:00,254.85,254.88,254.77,254.84,1328.0,251.7904,251.82,251.7113,251.7805,1328.0
2025-03-17 11:55:00,254.84,254.98,254.83,254.95,2642.0,251.7805,251.9188,251.7706,251.8892,2642.0
2025-03-17 12:00:00,254.95,255.2,254.82,255.2,1918.0,251.8892,252.1361,251.7607,252.1361,1918.0
2025-03-17 12:05:00,255.02,255.54,255.02,255.47,752.0,251.9583,252.4721,251.9583,252.4029,752.0
2025-03-17 12:10:00,255.46,255.48,255.39,255.39,743.0,252.393,252.4128,252.3239,252.3239,743.0
2025-03-17 12:15:00,255.39,255.44,255.08,255.08,2172.0,252.3239,252.3733,252.0176,252.0176,2172.0
2025-03-17 12:20:00,255.05,255.17,255.05,255.08,581.0,251.988,252.1065,251.988,252.0176,581.0
2025-03-17 12:25:00,255.13,255.35,255.13,255.3,1517.0,252.067,252.2843,252.067,252.2349,1517.0
2025-03-17 12:30:00,255.26,255.38,255.13,255.13,2014.0,252.1954,252.314,252.067,252.067,2014.0
2025-03-17 12:35:00,255.24,255.3,255.12,255.22,1988.0,252.1757,252.2349,252.0571,252.1559,1988.0
2025-03-17 12:40:00,255.1,255.22,255.06,255.07,1716.0,252.0374,252.1559,251.9978,252.0077,1716.0
2025-03-17 12:45:00,255.04,255.17,254.81,255.16,5242.0,251.9781,252.1065,251.7508,252.0966,5242.0
2025-03-17 12:50:00,255.14,255.39,255.13,255.33,966.0,252.0769,252.3239,252.067,252.2646,966.0
2025-03-17 12:55:00,255.33,255.49,255.31,255.49,1526.0,252.2646,252.4227,252.2448,252.4227,1526.0
2025-03-17 13:00:00,255.47,255.47,254.94,254.94,4614.0,252.4029,252.4029,251.8793,251.8793,4614.0
2025-03-17 13:05:00,255.12,255.28,254.97,255.27,2260.0,252.0571,252.2152,251.9089,252.2053,2260.0
2025-03-17 13:10:00,255.43,255.57,255.4,255.4,1000.0,252.3634,252.5017,252.3337,252.3337,1000.0
2025-03-17 13:15:00,255.45,255.57,255.35,255.56,1471.0,252.3831,252.5017,252.2843,252.4918,1471.0
2025-03-17 13:20:00,255.47,255.61,255.43,255.51,5942.0,252.4029,252.5412,252.3634,252.4424,5942.0
2025-03-17 13:25:00,255.57,255.75,255.56,255.66,1725.0,252.5017,252.6795,252.4918,252.5906,1725.0
2025-03-17 13:30:00,255.69,255.78,255.67,255.68,1831.0,252.6203,252.7092,252.6005,252.6104,1831.0
2025-03-17 13:35:00,255.79,255.92,255.67,255.79,2710.0,252.7191,252.8475,252.6005,252.7191,2710.0
2025-03-17 13:40:00,255.8,255.94,255.68,255.94,1817.0,252.7289,252.8673,252.6104,252.8673,1817.0
2025-03-17 13:45:00,256.15,256.15,255.84,255.96,2995.0,253.0747,253.0747,252.7685,252.887,2995.0
2025-03-17 13:50:00,255.96,256.38,255.96,256.38,1100.0,252.887,253.302,252.887,253.302,1100.0
2025-03-17 13:55:00,256.37,256.46,256.3,256.44,1386.0,253.2921,253.381,253.2229,253.3613,1386.0
2025-03-17 14:00:00,256.36,256.94,256.36,256.66,2898.0,253.2822,253.8553,253.2822,253.5786,2898.0
2025-03-17 14:05:00,256.58,256.87,256.58,256.73,1194.0,253.4996,253.7861,253.4996,253.6478,1194.0
2025-03-17 14:10:00,256.74,256.93,256.73,256.92,986.0,253.6577,253.8454,253.6478,253.8355,986.0
2025-03-17 14:15:00,256.92,256.93,256.8,256.89,1301.0,253.8355,253.8454,253.7169,253.8059,1301.0
2025-03-17 14:20:00,256.83,256.87,256.58,256.78,2895.0,253.7466,253.7861,253.4996,253.6972,2895.0
2025-03-17 14:25:00,256.72,256.72,256.53,256.53,2223.0,253.6379,253.6379,253.4502,253.4502,2223.0
2025-03-17 14:30:00,256.55,256.69,256.44,256.56,2178.0,253.4699,253.6083,253.3613,253.4798,2178.0
2025-03-17 14:35:00,256.55,256.66,256.41,256.49,4401.0,253.4699,253.5786,253.3316,253.4107,4401.0
2025-03-17 14:40:00,256.36,256.44,256.23,256.31,2846.0,253.2822,253.3613,253.1538,253.2328,2846.0
2025-03-17 14:45:00,256.31,256.7,256.28,256.7,3916.0,253.2328,253.6181,253.2032,253.6181,3916.0
2025-03-17 14:50:00,256.57,256.8,256.47,256.6,2622.0,253.4897,253.7169,253.3909,253.5193,2622.0
2025-03-17 14:55:00,256.71,256.71,256.47,256.5,3454.0,253.628,253.628,253.3909,253.4205,3454.0
2025-03-17 15:00:00,256.44,256.44,255.94,255.98,5104.0,253.3613,253.3613,252.8673,252.9068,5104.0
2025-03-17 15:05:00,256.05,256.17,255.84,255.88,2017.0,252.9759,253.0945,252.7685,252.808,2017.0
2025-03-17 15:10:00,255.85,255.85,255.45,255.52,6547.0,252.7783,252.7783,252.3831,252.4523,6547.0
2025-03-17 15:15:00,255.52,255.79,255.52,255.79,5321.0,252.4523,252.7191,252.4523,252.7191,5321.0
2025-03-17 15:20:00,255.89,256.2,255.87,256.15,3200.0,252.8179,253.1241,252.7981,253.0747,3200.0
2025-03-17 15:25:00,256.29,256.39,256.01,256.39,2267.0,253.2131,253.3119,252.9364,253.3119,2267.0
2025-03-17 15:30:00,256.49,256.65,256.3,256.3,8997.0,253.4107,253.5687,253.2229,253.2229,8997.0
2025-03-17 15:35:00,256.3,256.59,256.2,256.41,8512.0,253.2229,253.5095,253.1241,253.3316,8512.0
2025-03-17 15:40:00,256.36,256.56,256.21,256.49,7813.0,253.2822,253.4798,253.134,253.4107,7813.0
2025-03-17 15:45:00,256.44,256.65,256.1,256.53,14755.0,253.3613,253.5687,253.0253,253.4502,14755.0
2025-03-17 15:50:00,256.41,256.69,256.28,256.31,13307.0,253.3316,253.6083,253.2032,253.2328,13307.0
2025-03-17 15:55:00,256.44,256.66,255.98,256.2,46732.0,253.3613,253.5786,252.9068,253.1241,46732.0
2025-03-18 09:30:00,255.73,257.1,255.08,255.08,14627.0,252.6598,254.0133,252.0176,252.0176,14627.0
2025-03-18 09:35:00,255.11,256.17,255.1,255.45,9597.0,252.0472,253.0945,252.0374,252.3831,9597.0
2025-03-18 09:40:00,255.43,255.84,255.41,255.54,4573.0,252.3634,252.7685,252.3436,252.4721,4573.0
2025-03-18 09:45:00,255.25,255.42,254.47,254.87,5446.0,252.1855,252.3535,251.4149,251.8101,5446.0
2025-03-18 09:50:00,254.84,255.03,254.48,254.58,8007.0,251.7805,251.9682,251.4248,251.5236,8007.0
2025-03-18 09:55:00,254.51,255.43,254.29,255.16,17431.0,251.4544,252.3634,251.2371,252.0966,17431.0
2025-03-18 10:00:00,255.33,255.92,255.24,255.32,8078.0,252.2646,252.8475,252.1757,252.2547,8078.0
2025-03-18 10:05:00,255.32,255.5,255.04,255.13,6960.0,252.2547,252.4325,251.9781,252.067,6960.0
2025-03-18 10:10:00,255.12,255.27,254.8,254.97,4710.0,252.0571,252.2053,251.741,251.9089,4710.0
2025-03-18 10:15:00,254.91,255.58,254.91,255.58,2350.0,251.8496,252.5116,251.8496,252.5116,2350.0
2025-03-18 10:20:00,255.49,255.52,255.44,255.52,15334.0,252.4227,252.4523,252.3733,252.4523,15334.0
2025-03-18 10:25:00,255.85,256.26,255.85,256.26,2155.0,252.7783,253.1834,252.7783,253.1834,2155.0
2025-03-18 10:30:00,256.39,256.5,256.24,256.33,7460.0,253.3119,253.4205,253.1637,253.2526,7460.0
2025-03-18 10:35:00,256.5,256.5,256.21,256.29,4143.0,253.4205,253.4205,253.134,253.2131,4143.0
2025-03-18 10:40:00,256.33,256.56,256.33,256.56,1890.0,253.2526,253.4798,253.2526,253.4798,1890.0
2025-03-18 10:45:00,256.56,256.71,256.32,256.56,12275.0,253.4798,253.628,253.2427,253.4798,12275.0
2025-03-18 10:50:00,256.68,256.9,256.68,256.9,1302.0,253.5984,253.8157,253.5984,253.8157,1302.0
2025-03-18 10:55:00,256.98,257.13,256.49,256.61,7034.0,253.8948,254.043,253.4107,253.5292,7034.0
2025-03-18 11:00:00,256.65,256.65,255.95,256.1,3998.0,253.5687,253.5687,252.8771,253.0253,3998.0
2025-03-18 11:05:00,255.95,255.95,255.24,255.45,6068.0,252.8771,252.8771,252.1757,252.3831,6068.0
2025-03-18 11:10:00,255.49,255.49,255.01,255.29,7465.0,252.4227,252.4227,251.9484,252.2251,7465.0
2025-03-18 11:15:00,254.85,255.13,254.6,254.61,3608.0,251.7904,252.067,251.5434,251.5532,3608.0
2025-03-18 11:20:00,254.59,254.59,254.31,254.32,3486.0,251.5335,251.5335,251.2568,251.2667,3486.0
2025-03-18 11:25:00,254.34,254.53,254.03,254.15,7000.0,251.2865,251.4742,250.9802,251.0988,7000.0
2025-03-18 11:30:00,254.15,254.15,253.67,253.93,5797.0,251.0988,251.0988,250.6245,250.8814,5797.0
2025-03-18 11:35:00,253.77,254.12,253.68,253.96,3105.0,250.7233,251.0691,250.6344,250.911,3105.0
2025-03-18 11:40:00,254.07,254.42,254.05,254.4,4369.0,251.0197,251.3655,251.0,251.3458,4369.0
2025-03-18 11:45:00,254.32,254.32,253.97,254.02,2701.0,251.2667,251.2667,250.9209,250.9703,2701.0
2025-03-18 11:50:00,253.97,254.01,253.87,253.9,1988.0,250.9209,250.9604,250.8221,250.8518,1988.0
2025-03-18 11:55:00,253.99,254.24,253.99,254.15,4983.0,250.9407,251.1877,250.9407,251.0988,4983.0
2025-03-18 12:00:00,254.25,254.79,254.25,254.67,3821.0,251.1976,251.7311,251.1976,251.6125,3821.0
2025-03-18 12:05:00,254.66,254.71,254.29,254.3,4328.0,251.6026,251.652,251.2371,251.247,4328.0
2025-03-18 12:10:00,254.43,254.85,254.39,254.71,1936.0,251.3754,251.7904,251.3359,251.652,1936.0
2025-03-18 12:15:00,254.72,254.77,254.5,254.5,3998.0,251.6619,251.7113,251.4446,251.4446,3998.0
2025-03-18 12:20:00,254.48,254.57,254.43,254.44,2106.0,251.4248,251.5137,251.3754,251.3853,2106.0
2025-03-18 12:25:00,254.5,254.61,254.37,254.49,3579.0,251.4446,251.5532,251.3161,251.4347,3579.0
2025-03-18 12:30:00,254.49,254.63,254.38,254.38,1126.0,251.4347,251.573,251.326,251.326,1126.0
2025-03-18 12:35:00,254.47,254.48,254.27,254.48,1922.0,251.4149,251.4248,251.2173,251.4248,1922.0
2025-03-18 12:40:00,254.41,254.48,253.86,253.86,4681.0,251.3556,251.4248,250.8122,250.8122,4681.0
2025-03-18 12:45:00,253.92,254.11,253.67,253.89,5737.0,250.8715,251.0592,250.6245,250.8419,5737.0
2025-03-18 12:50:00,253.89,253.89,253.6,253.72,1468.0,250.8419,250.8419,250.5554,250.6739,1468.0
2025-03-18 12:55:00,253.8,253.84,253.61,253.68,2758.0,250.753,250.7925,250.5652,250.6344,2758.0
2025-03-18 13:00:00,253.53,253.57,253.29,253.29,3906.0,250.4862,250.5257,250.2491,250.2491,3906.0
2025-03-18 13:05:00,253.3,253.3,253.0,253.11,3342.0,250.259,250.259,249.9626,250.0712,3342.0
2025-03-18 13:10:00,253.01,253.7,253.0,253.43,5686.0,249.9724,250.6542,249.9626,250.3874,5686.0
2025-03-18 13:15:00,253.51,253.75,253.06,253.06,7021.0,250.4664,250.7036,250.0218,250.0218,7021.0
2025-03-18 13:20:00,253.3,253.93,253.26,253.93,5236.0,250.259,250.8814,250.2194,250.8814,5236.0
2025-03-18 13:25:00,253.95,254.28,253.84,254.27,5038.0,250.9012,251.2272,250.7925,251.2173,5038.0
2025-03-18 13:30:00,254.3,254.7,254.29,254.57,2258.0,251.247,251.6422,251.2371,251.5137,2258.0
2025-03-18 13:35:00,254.62,255.07,254.61,254.7,6152.0,251.5631,252.0077,251.5532,251.6422,6152.0
2025-03-18 13:40:00,254.9,254.9,254.67,254.83,2490.0,251.8398,251.8398,251.6125,251.7706,2490.0
2025-03-18 13:45:00,254.73,254.9,254.63,254.77,3161.0,251.6718,251.8398,251.573,251.7113,3161.0
2025-03-18 13:50:00,254.7,254.75,254.47,254.52,3707.0,251.6422,251.6916,251.4149,251.4643,3707.0
2025-03-18 13:55:00,254.38,254.46,254.13,254.13,2676.0,251.326,251.405,251.079,251.079,2676.0
2025-03-18 14:00:00,254.25,254.58,254.0,254.12,23592.0,251.1976,251.5236,250.9506,251.0691,23592.0
2025-03-18 14:05:00,254.18,254.65,254.18,254.65,1311.0,251.1284,251.5928,251.1284,251.5928,1311.0
2025-03-18 14:10:00,254.55,254.58,254.46,254.58,1217.0,251.494,251.5236,251.405,251.5236,1217.0
2025-03-18 14:15:00,254.54,254.95,254.53,254.95,1415.0,251.4841,251.8892,251.4742,251.8892,1415.0
2025-03-18 14:20:00,254.95,255.35,254.95,255.35,1996.0,251.8892,252.2843,251.8892,252.2843,1996.0
2025-03-18 14:25:00,255.11,255.12,254.67,254.67,2220.0,252.0472,252.0571,251.6125,251.6125,2220.0
2025-03-18 14:30:00,254.62,254.99,254.61,254.88,2634.0,251.5631,251.9287,251.5532,251.82,2634.0
2025-03-18 14:35:00,254.99,255.15,254.87,255.04,989.0,251.9287,252.0868,251.8101,251.9781,989.0
2025-03-18 14:40:00,255.0,255.1,254.81,254.81,1609.0,251.9386,252.0374,251.7508,251.7508,1609.0
2025-03-18 14:45:00,255.03,255.17,255.03,255.1,780.0,251.9682,252.1065,251.9682,252.0374,780.0
2025-03-18 14:50:00,255.11,255.32,254.96,255.2,3044.0,252.0472,252.2547,251.899,252.1361,3044.0
2025-03-18 14:55:00,255.1,255.34,255.09,255.19,3162.0,252.0374,252.2745,252.0275,252.1263,3162.0
2025-03-18 15:00:00,255.24,255.32,255.0,255.01,3769.0,252.1757,252.2547,251.9386,251.9484,3769.0
2025-03-18 15:05:00,255.14,255.14,254.89,255.03,3332.0,252.0769,252.0769,251.8299,251.9682,3332.0
2025-03-18 15:10:00,254.91,255.32,254.91,255.2,2373.0,251.8496,252.2547,251.8496,252.1361,2373.0
2025-03-18 15:15:00,255.22,255.22,254.81,254.89,16671.0,252.1559,252.1559,251.7508,251.8299,16671.0
2025-03-18 15:20:00,254.97,254.98,254.76,254.85,3187.0,251.9089,251.9188,251.7014,251.7904,3187.0
2025-03-18 15:25:00,255.0,255.0,254.85,254.99,2086.0,251.9386,251.9386,251.7904,251.9287,2086.0
2025-03-18 15:30:00,254.91,255.05,254.79,254.86,3271.0,251.8496,251.988,251.7311,251.8002,3271.0
2025-03-18 15:35:00,254.84,255.12,254.52,255.0,13308.0,251.7805,252.0571,251.4643,251.9386,13308.0
2025-03-18 15:40:00,254.95,255.06,254.83,254.83,3819.0,251.8892,251.9978,251.7706,251.7706,3819.0
2025-03-18 15:45:00,254.73,254.85,254.48,254.66,5953.0,251.6718,251.7904,251.4248,251.6026,5953.0
2025-03-18 15:50:00,254.69,255.02,254.44,254.95,9049.0,251.6323,251.9583,251.3853,251.8892,9049.0
2025-03-18 15:55:00,255.07,255.07,254.46,254.76,32505.0,252.0077,252.0077,251.405,251.7014,32505.0
2025-03-19 09:30:00,254.64,255.93,254.64,255.4,16206.0,251.5829,252.8574,251.5829,252.3337,16206.0
2025-03-19 09:35:00,255.38,256.32,254.73,256.19,3608.0,252.314,253.2427,251.6718,253.1143,3608.0
2025-03-19 09:40:00,256.19,256.48,255.46,255.74,5742.0,253.1143,253.4008,252.393,252.6697,5742.0
2025-03-19 09:45:00,255.74,256.3,255.68,256.2,2808.0,252.6697,253.2229,252.6104,253.1241,2808.0
2025-03-19 09:50:00,255.92,256.21,255.71,255.71,4498.0,252.8475,253.134,252.64,252.64,4498.0
2025-03-19 09:55:00,255.85,255.85,255.22,255.36,2530.0,252.7783,252.7783,252.1559,252.2942,2530.0
2025-03-19 10:00:00,255.58,255.58,254.97,254.98,2398.0,252.5116,252.5116,251.9089,251.9188,2398.0
2025-03-19 10:05:00,254.79,255.5,254.79,255.5,1521.0,251.7311,252.4325,251.7311,252.4325,1521.0
2025-03-19 10:10:00,255.44,255.44,255.33,255.34,378.0,252.3733,252.3733,252.2646,252.2745,378.0
2025-03-19 10:15:00,255.34,255.61,255.33,255.59,1454.0,252.2745,252.5412,252.2646,252.5215,1454.0
2025-03-19 10:20:00,255.38,256.05,255.37,256.05,2793.0,252.314,252.9759,252.3041,252.9759,2793.0
2025-03-19 10:25:00,256.05,256.2,255.77,255.9,3312.0,252.9759,253.1241,252.6993,252.8277,3312.0
2025-03-19 10:30:00,255.9,255.9,255.73,255.76,872.0,252.8277,252.8277,252.6598,252.6894,872.0
2025-03-19 10:35:00,256.0,256.01,255.52,255.61,1979.0,252.9265,252.9364,252.4523,252.5412,1979.0
2025-03-19 10:40:00,255.58,255.79,255.37,255.44,2816.0,252.5116,252.7191,252.3041,252.3733,2816.0
2025-03-19 10:45:00,255.54,255.73,255.35,255.73,2732.0,252.4721,252.6598,252.2843,252.6598,2732.0
2025-03-19 10:50:00,255.82,255.82,255.52,255.52,752.0,252.7487,252.7487,252.4523,252.4523,752.0
2025-03-19 10:55:00,255.52,255.7,255.48,255.62,2378.0,252.4523,252.6301,252.4128,252.5511,2378.0
2025-03-19 11:00:00,255.63,255.9,255.61,255.9,1446.0,252.561,252.8277,252.5412,252.8277,1446.0
2025-03-19 11:05:00,255.78,255.78,255.78,255.78,200.0,252.7092,252.7092,252.7092,252.7092,200.0
2025-03-19 11:10:00,255.78,256.14,255.78,255.88,5006.0,252.7092,253.0649,252.7092,252.808,5006.0
2025-03-19 11:15:00,255.8,255.8,255.42,255.43,2708.0,252.7289,252.7289,252.3535,252.3634,2708.0
2025-03-19 11:20:00,255.34,255.48,255.19,255.42,1704.0,252.2745,252.4128,252.1263,252.3535,1704.0
2025-03-19 11:25:00,255.34,255.55,255.24,255.39,1000.0,252.2745,252.4819,252.1757,252.3239,1000.0
2025-03-19 11:30:00,255.46,255.6,255.42,255.6,544.0,252.393,252.5313,252.3535,252.5313,544.0
2025-03-19 11:35:00,255.48,255.59,255.48,255.52,857.0,252.4128,252.5215,252.4128,252.4523,857.0
2025-03-19 11:40:00,255.59,255.65,255.46,255.47,1944.0,252.5215,252.5807,252.393,252.4029,1944.0
2025-03-19 11:45:00,255.55,255.83,255.55,255.71,1700.0,252.4819,252.7586,252.4819,252.64,1700.0
2025-03-19 11:50:00,255.86,256.05,255.77,256.05,730.0,252.7882,252.9759,252.6993,252.9759,730.0
2025-03-19 11:55:00,256.02,256.02,255.83,255.83,8552.0,252.9463,252.9463,252.7586,252.7586,8552.0
2025-03-19 12:00:00,255.94,256.09,255.87,255.99,2594.0,252.8673,253.0155,252.7981,252.9167,2594.0
2025-03-19 12:05:00,256.04,256.07,255.85,255.86,3035.0,252.9661,252.9957,252.7783,252.7882,3035.0
2025-03-19 12:10:00,255.9,255.93,255.66,255.67,3138.0,252.8277,252.8574,252.5906,252.6005,3138.0
2025-03-19 12:15:00,255.6,255.68,255.58,255.68,1000.0,252.5313,252.6104,252.5116,252.6104,1000.0
2025-03-19 12:20:00,255.53,255.92,255.51,255.77,2664.0,252.4622,252.8475,252.4424,252.6993,2664.0
2025-03-19 12:25:00,255.77,255.96,255.69,255.96,1710.0,252.6993,252.887,252.6203,252.887,1710.0
2025-03-19 12:30:00,256.04,256.06,255.81,256.06,2184.0,252.9661,252.9858,252.7388,252.9858,2184.0
2025-03-19 12:35:00,256.13,256.24,255.99,255.99,1460.0,253.055,253.1637,252.9167,252.9167,1460.0
2025-03-19 12:40:00,255.99,256.15,255.91,256.13,3204.0,252.9167,253.0747,252.8376,253.055,3204.0
2025-03-19 12:45:00,255.91,256.1,255.91,255.99,1729.0,252.8376,253.0253,252.8376,252.9167,1729.0
2025-03-19 12:50:00,255.94,256.0,255.91,255.91,300.0,252.8673,252.9265,252.8376,252.8376,300.0
2025-03-19 12:55:00,255.99,256.0,255.53,255.69,5409.0,252.9167,252.9265,252.4622,252.6203,5409.0
2025-03-19 13:00:00,255.49,255.53,255.2,255.2,2522.0,252.4227,252.4622,252.1361,252.1361,2522.0
2025-03-19 13:05:00,255.2,255.24,255.0,255.0,2892.0,252.1361,252.1757,251.9386,251.9386,2892.0
2025-03-19 13:10:00,254.96,255.05,254.83,254.87,2612.0,251.899,251.988,251.7706,251.8101,2612.0
2025-03-19 13:15:00,254.88,254.88,254.65,254.88,4667.0,251.82,251.82,251.5928,251.82,4667.0
2025-03-19 13:20:00,254.74,254.89,254.72,254.72,1729.0,251.6817,251.8299,251.6619,251.6619,1729.0
2025-03-19 13:25:00,254.7,254.72,254.47,254.62,3406.0,251.6422,251.6619,251.4149,251.5631,3406.0
2025-03-19 13:30:00,254.54,254.68,254.4,254.68,1003.0,251.4841,251.6224,251.3458,251.6224,1003.0
2025-03-19 13:35:00,254.71,254.98,254.61,254.98,1788.0,251.652,251.9188,251.5532,251.9188,1788.0
2025-03-19 13:40:00,254.93,254.94,254.78,254.79,1724.0,251.8694,251.8793,251.7212,251.7311,1724.0
2025-03-19 13:45:00,254.74,254.74,254.42,254.42,1803.0,251.6817,251.6817,251.3655,251.3655,1803.0
2025-03-19 13:50:00,254.33,254.66,254.33,254.47,5972.0,251.2766,251.6026,251.2766,251.4149,5972.0
2025-03-19 13:55:00,254.47,254.61,254.41,254.42,1858.0,251.4149,251.5532,251.3556,251.3655,1858.0
2025-03-19 14:00:00,254.28,255.21,254.17,255.17,6843.0,251.2272,252.146,251.1185,252.1065,6843.0
2025-03-19 14:05:00,255.09,255.1,254.67,254.99,2153.0,252.0275,252.0374,251.6125,251.9287,2153.0
2025-03-19 14:10:00,255.0,255.23,254.89,254.91,4396.0,251.9386,252.1658,251.8299,251.8496,4396.0
2025-03-19 14:15:00,254.91,255.26,254.85,255.08,2445.0,251.8496,252.1954,251.7904,252.0176,2445.0
2025-03-19 14:20:00,255.09,255.28,255.08,255.28,4379.0,252.0275,252.2152,252.0176,252.2152,4379.0
2025-03-19 14:25:00,255.23,255.27,255.01,255.01,6101.0,252.1658,252.2053,251.9484,251.9484,6101.0
2025-03-19 14:30:00,255.24,256.0,255.24,255.59,8710.0,252.1757,252.9265,252.1757,252.5215,8710.0
2025-03-19 14:35:00,255.79,255.83,255.41,255.41,7224.0,252.7191,252.7586,252.3436,252.3436,7224.0
2025-03-19 14:40:00,255.42,256.1,255.4,256.1,2285.0,252.3535,253.0253,252.3337,253.0253,2285.0
2025-03-19 14:45:00,255.95,256.1,255.88,255.97,1695.0,252.8771,253.0253,252.808,252.8969,1695.0
2025-03-19 14:50:00,256.15,256.57,256.15,256.48,3063.0,253.0747,253.4897,253.0747,253.4008,3063.0
2025-03-19 14:55:00,256.48,256.72,256.33,256.39,1940.0,253.4008,253.6379,253.2526,253.3119,1940.0
2025-03-19 15:00:00,256.63,256.65,256.36,256.65,1890.0,253.549,253.5687,253.2822,253.5687,1890.0
2025-03-19 15:05:00,256.68,257.08,256.67,257.02,13154.0,253.5984,253.9936,253.5885,253.9343,13154.0
2025-03-19 15:10:00,257.11,257.3,256.77,256.93,10390.0,254.0232,254.2109,253.6873,253.8454,10390.0
2025-03-19 15:15:00,257.04,257.11,256.75,256.92,8173.0,253.9541,254.0232,253.6675,253.8355,8173.0
2025-03-19 15:20:00,256.92,256.92,256.32,256.35,9519.0,253.8355,253.8355,253.2427,253.2723,9519.0
2025-03-19 15:25:00,256.35,256.51,256.14,256.43,8473.0,253.2723,253.4304,253.0649,253.3514,8473.0
2025-03-19 15:30:00,256.49,256.9,256.34,256.9,9600.0,253.4107,253.8157,253.2625,253.8157,9600.0
2025-03-19 15:35:00,256.9,256.91,256.32,256.45,13701.0,253.8157,253.8256,253.2427,253.3711,13701.0
2025-03-19 15:40:00,256.43,256.81,256.41,256.78,9987.0,253.3514,253.7268,253.3316,253.6972,9987.0
2025-03-19 15:45:00,256.82,257.04,256.6,256.64,10492.0,253.7367,253.9541,253.5193,253.5589,10492.0
2025-03-19 15:50:00,256.75,256.76,255.79,256.45,17948.0,253.6675,253.6774,252.7191,253.3711,17948.0
2025-03-19 15:55:00,256.37,256.79,256.21,256.37,57648.0,253.2921,253.7071,253.134,253.2921,57648.0
2025-03-20 09:30:00,254.25,254.84,253.71,253.75,10299.0,251.1976,251.7805,250.664,250.7036,10299.0
2025-03-20 09:35:00,254.04,254.37,252.14,252.53,10770.0,250.9901,251.3161,249.1129,249.4982,10770.0
2025-03-20 09:40:00,252.34,253.68,252.34,253.68,1634.0,249.3105,250.6344,249.3105,250.6344,1634.0
2025-03-20 09:45:00,253.38,253.68,253.32,253.68,1543.0,250.338,250.6344,250.2787,250.6344,1543.0
2025-03-20 09:50:00,253.83,254.14,253.61,254.13,2098.0,250.7826,251.0889,250.5652,251.079,2098.0
2025-03-20 09:55:00,254.13,254.93,254.03,254.23,10344.0,251.079,251.8694,250.9802,251.1778,10344.0
2025-03-20 10:00:00,254.61,255.0,254.33,254.81,11975.0,251.5532,251.9386,251.2766,251.7508,11975.0
2025-03-20 10:05:00,254.83,255.35,254.78,255.35,2169.0,251.7706,252.2843,251.7212,252.2843,2169.0
2025-03-20 10:10:00,255.35,255.35,255.09,255.28,1897.0,252.2843,252.2843,252.0275,252.2152,1897.0
2025-03-20 10:15:00,255.28,255.3,255.01,255.04,2774.0,252.2152,252.2349,251.9484,251.9781,2774.0
2025-03-20 10:20:00,255.24,255.45,255.0,255.45,3319.0,252.1757,252.3831,251.9386,252.3831,3319.0
2025-03-20 10:25:00,255.45,255.98,255.44,255.71,3088.0,252.3831,252.9068,252.3733,252.64,3088.0
2025-03-20 10:30:00,255.69,255.7,254.92,255.06,3615.0,252.6203,252.6301,251.8595,251.9978,3615.0
2025-03-20 10:35:00,255.06,255.26,255.02,255.21,1600.0,251.9978,252.1954,251.9583,252.146,1600.0
2025-03-20 10:40:00,255.37,255.44,255.15,255.29,6024.0,252.3041,252.3733,252.0868,252.2251,6024.0
2025-03-20 10:45:00,255.39,255.41,255.1,255.41,1389.0,252.3239,252.3436,252.0374,252.3436,1389.0
2025-03-20 10:50:00,255.15,255.47,254.97,254.97,4877.0,252.0868,252.4029,251.9089,251.9089,4877.0
2025-03-20 10:55:00,255.04,255.04,254.91,255.0,3230.0,251.9781,251.9781,251.8496,251.9386,3230.0
2025-03-20 11:00:00,255.0,255.18,254.91,254.94,9143.0,251.9386,252.1164,251.8496,251.8793,9143.0
2025-03-20 11:05:00,255.0,255.02,254.67,254.75,8839.0,251.9386,251.9583,251.6125,251.6916,8839.0
2025-03-20 11:10:00,254.78,254.89,254.68,254.71,2199.0,251.7212,251.8299,251.6224,251.652,2199.0
2025-03-20 11:15:00,254.67,254.67,254.11,254.11,2190.0,251.6125,251.6125,251.0592,251.0592,2190.0
2025-03-20 11:20:00,254.12,254.33,254.12,254.14,1811.0,251.0691,251.2766,251.0691,251.0889,1811.0
2025-03-20 11:25:00,254.17,254.28,253.95,253.96,2577.0,251.1185,251.2272,250.9012,250.911,2577.0
2025-03-20 11:30:00,253.96,254.08,253.67,253.87,4485.0,250.911,251.0296,250.6245,250.8221,4485.0
2025-03-20 11:35:00,253.72,253.86,253.58,253.63,12760.0,250.6739,250.8122,250.5356,250.585,12760.0
2025-03-20 11:40:00,253.74,254.13,253.72,254.13,3550.0,250.6937,251.079,250.6739,251.079,3550.0
2025-03-20 11:45:00,254.05,254.05,253.86,253.96,2160.0,251.0,251.0,250.8122,250.911,2160.0
2025-03-20 11:50:00,254.12,254.21,253.95,254.13,2526.0,251.0691,251.158,250.9012,251.079,2526.0
2025-03-20 11:55:00,254.16,254.3,254.08,254.29,4609.0,251.1086,251.247,251.0296,251.2371,4609.0
2025-03-20 12:00:00,254.17,254.81,254.13,254.65,5130.0,251.1185,251.7508,251.079,251.5928,5130.0
2025-03-20 12:05:00,254.55,254.65,254.38,254.47,4771.0,251.494,251.5928,251.326,251.4149,4771.0
2025-03-20 12:10:00,254.39,254.63,254.39,254.63,216.0,251.3359,251.573,251.3359,251.573,216.0
2025-03-20 12:15:00,254.48,254.5,254.48,254.5,350.0,251.4248,251.4446,251.4248,251.4446,350.0
2025-03-20 12:20:00,254.41,254.44,254.31,254.43,3342.0,251.3556,251.3853,251.2568,251.3754,3342.0
2025-03-20 12:25:00,254.28,254.45,254.25,254.28,1757.0,251.2272,251.3952,251.1976,251.2272,1757.0
2025-03-20 12:30:00,254.26,254.41,254.23,254.41,618.0,251.2074,251.3556,251.1778,251.3556,618.0
2025-03-20 12:35:00,254.23,254.59,254.08,254.53,2473.0,251.1778,251.5335,251.0296,251.4742,2473.0
2025-03-20 12:40:00,254.41,254.65,254.4,254.56,1013.0,251.3556,251.5928,251.3458,251.5038,1013.0
2025-03-20 12:45:00,254.57,254.58,254.47,254.47,2815.0,251.5137,251.5236,251.4149,251.4149,2815.0
2025-03-20 12:50:00,254.15,254.38,254.1,254.38,1164.0,251.0988,251.326,251.0494,251.326,1164.0
2025-03-20 12:55:00,254.45,254.5,254.24,254.26,713.0,251.3952,251.4446,251.1877,251.2074,713.0
2025-03-20 13:00:00,254.18,254.21,254.18,254.2,1104.0,251.1284,251.158,251.1284,251.1482,1104.0
2025-03-20 13:05:00,254.3,254.56,254.3,254.55,1227.0,251.247,251.5038,251.247,251.494,1227.0
2025-03-20 13:10:00,254.53,254.53,254.53,254.53,100.0,251.4742,251.4742,251.4742,251.4742,100.0
2025-03-20 13:15:00,254.62,254.62,254.51,254.51,300.0,251.5631,251.5631,251.4544,251.4544,300.0
2025-03-20 13:20:00,254.51,254.66,254.35,254.35,1300.0,251.4544,251.6026,251.2964,251.2964,1300.0
2025-03-20 13:25:00,254.05,254.05,253.71,253.71,500.0,251.0,251.0,250.664,250.664,500.0
2025-03-20 13:30:00,253.83,254.07,253.83,253.97,2870.0,250.7826,251.0197,250.7826,250.9209,2870.0
2025-03-20 13:35:00,254.01,254.01,254.01,254.01,100.0,250.9604,250.9604,250.9604,250.9604,100.0
2025-03-20 13:40:00,254.05,254.05,254.04,254.05,200.0,251.0,251.0,250.9901,251.0,200.0
2025-03-20 13:45:00,254.05,254.2,253.98,254.2,1693.0,251.0,251.1482,250.9308,251.1482,1693.0
2025-03-20 13:50:00,254.05,254.05,253.73,253.73,1246.0,251.0,251.0,250.6838,250.6838,1246.0
2025-03-20 13:55:00,253.56,253.56,253.39,253.39,320.0,250.5158,250.5158,250.3479,250.3479,320.0
2025-03-20 14:00:00,253.57,253.73,253.57,253.73,1275.0,250.5257,250.6838,250.5257,250.6838,1275.0
2025-03-20 14:05:00,253.83,253.9,253.8,253.84,1025.0,250.7826,250.8518,250.753,250.7925,1025.0
2025-03-20 14:10:00,253.84,254.09,253.83,253.91,1574.0,250.7925,251.0395,250.7826,250.8616,1574.0
2025-03-20 14:15:00,253.97,253.98,253.88,253.97,704.0,250.9209,250.9308,250.832,250.9209,704.0
2025-03-20 14:20:00,253.88,253.97,253.74,253.75,1719.0,250.832,250.9209,250.6937,250.7036,1719.0
2025-03-20 14:25:00,253.8,253.89,253.66,253.66,3202.0,250.753,250.8419,250.6146,250.6146,3202.0
2025-03-20 14:30:00,253.67,253.67,253.35,253.35,3172.0,250.6245,250.6245,250.3084,250.3084,3172.0
2025-03-20 14:35:00,253.43,253.93,253.43,253.76,6001.0,250.3874,250.8814,250.3874,250.7134,6001.0
2025-03-20 14:40:00,253.64,253.64,253.42,253.51,3027.0,250.5949,250.5949,250.3775,250.4664,3027.0
2025-03-20 14:45:00,253.43,253.54,253.35,253.5,4169.0,250.3874,250.4961,250.3084,250.4566,4169.0
2025-03-20 14:50:00,253.44,253.89,253.43,253.89,4200.0,250.3973,250.8419,250.3874,250.8419,4200.0
2025-03-20 14:55:00,253.78,253.8,253.04,253.23,4606.0,250.7332,250.753,250.0021,250.1898,4606.0
2025-03-20 15:00:00,253.16,253.43,253.11,253.34,9557.0,250.1206,250.3874,250.0712,250.2985,9557.0
2025-03-20 15:05:00,253.47,253.63,253.12,253.12,2914.0,250.4269,250.585,250.0811,250.0811,2914.0
2025-03-20 15:10:00,253.23,253.62,253.15,253.62,1949.0,250.1898,250.5751,250.1108,250.5751,1949.0
2025-03-20 15:15:00,253.49,253.71,253.48,253.64,2234.0,250.4467,250.664,250.4368,250.5949,2234.0
2025-03-20 15:20:00,253.74,253.9,253.64,253.8,2616.0,250.6937,250.8518,250.5949,250.753,2616.0
2025-03-20 15:25:00,253.86,253.86,253.22,253.22,3058.0,250.8122,250.8122,250.1799,250.1799,3058.0
2025-03-20 15:30:00,253.27,253.69,253.18,253.37,13852.0,250.2293,250.6443,250.1404,250.3281,13852.0
2025-03-20 15:35:00,253.37,253.4,252.77,252.84,5684.0,250.3281,250.3578,249.7353,249.8045,5684.0
2025-03-20 15:40:00,252.84,253.19,252.82,253.16,7714.0,249.8045,250.1503,249.7847,250.1206,7714.0
2025-03-20 15:45:00,253.2,253.73,253.2,253.73,4236.0,250.1602,250.6838,250.1602,250.6838,4236.0
2025-03-20 15:50:00,253.68,253.92,253.51,253.75,16420.0,250.6344,250.8715,250.4664,250.7036,16420.0
2025-03-20 15:55:00,253.87,253.97,253.14,253.4,51923.0,250.8221,250.9209,250.1009,250.3578,51923.0
2025-03-21 09:30:00,251.45,251.78,248.95,250.87,178946.0,248.4312,248.7572,245.9612,247.8581,178946.0
2025-03-21 09:35:00,250.88,250.88,249.98,250.78,1100.0,247.868,247.868,246.9788,247.7692,1100.0
2025-03-21 09:40:00,250.78,250.84,249.62,249.76,3562.0,247.7692,247.8285,246.6231,246.7615,3562.0
2025-03-21 09:45:00,249.48,249.83,248.81,248.91,5916.0,246.4848,246.8306,245.8229,245.9217,5916.0
2025-03-21 09:50:00,248.89,248.91,248.16,248.48,5049.0,245.9019,245.9217,245.1807,245.4968,5049.0
2025-03-21 09:55:00,248.4,249.48,248.26,249.48,2895.0,245.4178,246.4848,245.2795,246.4848,2895.0
2025-03-21 10:00:00,249.22,249.23,248.75,249.03,4725.0,246.2279,246.2378,245.7636,246.0402,4725.0
2025-03-21 10:05:00,249.06,249.25,248.54,248.71,7582.0,246.0699,246.2576,245.5561,245.7241,7582.0
2025-03-21 10:10:00,248.67,249.09,248.44,248.8,1560.0,245.6845,246.0995,245.4573,245.813,1560.0
2025-03-21 10:15:00,248.86,249.22,248.74,249.04,2207.0,245.8723,246.2279,245.7537,246.0501,2207.0
2025-03-21 10:20:00,249.18,249.26,248.95,249.22,3000.0,246.1884,246.2675,245.9612,246.2279,3000.0
2025-03-21 10:25:00,248.95,249.2,248.95,249.2,200.0,245.9612,246.2082,245.9612,246.2082,200.0
2025-03-21 10:30:00,249.22,249.32,249.11,249.21,1941.0,246.2279,246.3267,246.1193,246.2181,1941.0
2025-03-21 10:35:00,249.22,249.38,248.98,248.98,7319.0,246.2279,246.386,245.9908,245.9908,7319.0
2025-03-21 10:40:00,248.98,249.71,248.98,249.61,3640.0,245.9908,246.7121,245.9908,246.6133,3640.0
2025-03-21 10:45:00,249.43,249.64,249.43,249.45,1435.0,246.4354,246.6429,246.4354,246.4552,1435.0
2025-03-21 10:50:00,249.68,249.88,249.6,249.82,1137.0,246.6824,246.88,246.6034,246.8207,1137.0
2025-03-21 10:55:00,249.89,250.04,249.75,250.04,6727.0,246.8899,247.0381,246.7516,247.0381,6727.0
2025-03-21 11:00:00,250.05,250.09,249.86,249.94,3439.0,247.048,247.0875,246.8603,246.9393,3439.0
2025-03-21 11:05:00,249.97,249.97,249.54,249.81,2840.0,246.9689,246.9689,246.5441,246.8109,2840.0
2025-03-21 11:10:00,249.79,249.84,249.21,249.34,1628.0,246.7911,246.8405,246.2181,246.3465,1628.0
2025-03-21 11:15:00,249.31,249.41,249.31,249.35,1001.0,246.3169,246.4157,246.3169,246.3564,1001.0
2025-03-21 11:20:00,249.21,249.34,249.21,249.31,974.0,246.2181,246.3465,246.2181,246.3169,974.0
2025-03-21 11:25:00,249.29,249.34,249.21,249.34,707.0,246.2971,246.3465,246.2181,246.3465,707.0
2025-03-21 11:30:00,249.34,249.54,249.17,249.42,2551.0,246.3465,246.5441,246.1785,246.4255,2551.0
2025-03-21 11:35:00,249.5,249.53,249.48,249.49,819.0,246.5046,246.5342,246.4848,246.4947,819.0
2025-03-21 11:40:00,249.48,249.48,249.28,249.35,2942.0,246.4848,246.4848,246.2872,246.3564,2942.0
2025-03-21 11:45:00,249.34,249.52,249.34,249.42,622.0,246.3465,246.5243,246.3465,246.4255,622.0
2025-03-21 11:50:00,249.37,249.47,249.16,249.29,3181.0,246.3761,246.4749,246.1687,246.2971,3181.0
2025-03-21 11:55:00,249.35,249.54,249.35,249.48,950.0,246.3564,246.5441,246.3564,246.4848,950.0
2025-03-21 12:00:00,249.48,249.59,249.3,249.42,1933.0,246.4848,246.5935,246.307,246.4255,1933.0
2025-03-21 12:05:00,249.68,249.78,249.59,249.78,507.0,246.6824,246.7812,246.5935,246.7812,507.0
2025-03-21 12:10:00,249.81,250.36,249.81,250.16,1700.0,246.8109,247.3543,246.8109,247.1567,1700.0
2025-03-21 12:15:00,250.36,250.78,250.36,250.78,808.0,247.3543,247.7692,247.3543,247.7692,808.0
2025-03-21 12:20:00,250.74,250.84,250.73,250.74,723.0,247.7297,247.8285,247.7198,247.7297,723.0
2025-03-21 12:25:00,250.67,250.98,250.58,250.87,1524.0,247.6605,247.9668,247.5716,247.8581,1524.0
2025-03-21 12:30:00,250.87,250.87,250.55,250.62,1293.0,247.8581,247.8581,247.542,247.6111,1293.0
2025-03-21 12:35:00,250.62,250.75,250.47,250.59,1100.0,247.6111,247.7396,247.4629,247.5815,1100.0
2025-03-21 12:40:00,250.6,250.6,250.59,250.59,711.0,247.5914,247.5914,247.5815,247.5815,711.0
2025-03-21 12:45:00,250.54,250.76,250.54,250.71,1038.0,247.5321,247.7495,247.5321,247.7001,1038.0
2025-03-21 12:50:00,250.72,250.93,250.72,250.92,501.0,247.7099,247.9174,247.7099,247.9075,501.0
2025-03-21 12:55:00,250.83,251.05,250.76,251.05,4047.0,247.8186,248.036,247.7495,248.036,4047.0
2025-03-21 13:00:00,251.04,251.04,250.77,250.77,2983.0,248.0261,248.0261,247.7593,247.7593,2983.0
2025-03-21 13:05:00,250.91,251.08,250.9,251.06,815.0,247.8977,248.0656,247.8878,248.0459,815.0
2025-03-21 13:10:00,251.09,251.09,250.89,251.05,2220.0,248.0755,248.0755,247.8779,248.036,2220.0
2025-03-21 13:15:00,251.05,251.05,250.88,250.88,1932.0,248.036,248.036,247.868,247.868,1932.0
2025-03-21 13:20:00,250.75,251.04,250.59,251.04,3021.0,247.7396,248.0261,247.5815,248.0261,3021.0
2025-03-21 13:25:00,250.88,250.89,250.7,250.7,748.0,247.868,247.8779,247.6902,247.6902,748.0
2025-03-21 13:30:00,250.84,250.84,250.46,250.73,1449.0,247.8285,247.8285,247.4531,247.7198,1449.0
2025-03-21 13:35:00,250.77,251.02,250.77,251.01,990.0,247.7593,248.0063,247.7593,247.9965,990.0
2025-03-21 13:40:00,251.0,251.27,250.96,251.26,800.0,247.9866,248.2533,247.9471,248.2435,800.0
2025-03-21 13:45:00,251.39,251.56,251.37,251.56,823.0,248.3719,248.5399,248.3521,248.5399,823.0
2025-03-21 13:50:00,251.57,251.77,251.57,251.76,1781.0,248.5497,248.7473,248.5497,248.7374,1781.0
2025-03-21 13:55:00,251.79,251.79,251.24,251.37,5521.0,248.7671,248.7671,248.2237,248.3521,5521.0
2025-03-21 14:00:00,251.4,251.45,251.13,251.14,8216.0,248.3818,248.4312,248.115,248.1249,8216.0
2025-03-21 14:05:00,251.14,251.23,250.9,251.23,9751.0,248.1249,248.2138,247.8878,248.2138,9751.0
2025-03-21 14:10:00,251.16,251.54,251.16,251.3,3313.0,248.1447,248.5201,248.1447,248.283,3313.0
2025-03-21 14:15:00,251.26,251.86,251.21,251.62,13222.0,248.2435,248.8362,248.1941,248.5991,13222.0
2025-03-21 14:20:00,251.77,251.88,251.52,251.61,3636.0,248.7473,248.856,248.5003,248.5893,3636.0
2025-03-21 14:25:00,251.55,251.55,251.28,251.29,3380.0,248.53,248.53,248.2632,248.2731,3380.0
2025-03-21 14:30:00,251.3,251.45,251.29,251.44,1605.0,248.283,248.4312,248.2731,248.4213,1605.0
2025-03-21 14:35:00,251.47,251.77,251.46,251.47,7158.0,248.4509,248.7473,248.4411,248.4509,7158.0
2025-03-21 14:40:00,251.77,251.77,251.62,251.62,676.0,248.7473,248.7473,248.5991,248.5991,676.0
2025-03-21 14:45:00,251.63,251.77,251.49,251.77,2322.0,248.609,248.7473,248.4707,248.7473,2322.0
2025-03-21 14:50:00,251.8,251.82,251.55,251.77,4444.0,248.777,248.7967,248.53,248.7473,4444.0
2025-03-21 14:55:00,251.7,251.82,251.57,251.58,2585.0,248.6782,248.7967,248.5497,248.5596,2585.0
2025-03-21 15:00:00,251.49,251.5,251.13,251.31,8884.0,248.4707,248.4806,248.115,248.2929,8884.0
2025-03-21 15:05:00,251.28,251.4,251.12,251.25,5696.0,248.2632,248.3818,248.1051,248.2336,5696.0
2025-03-21 15:10:00,251.14,251.27,250.87,251.16,5845.0,248.1249,248.2533,247.8581,248.1447,5845.0
2025-03-21 15:15:00,251.16,251.21,251.08,251.11,2523.0,248.1447,248.1941,248.0656,248.0953,2523.0
2025-03-21 15:20:00,251.14,251.44,250.84,251.44,5412.0,248.1249,248.4213,247.8285,248.4213,5412.0
2025-03-21 15:25:00,251.3,251.37,251.09,251.1,3974.0,248.283,248.3521,248.0755,248.0854,3974.0
2025-03-21 15:30:00,251.14,251.17,250.95,251.05,8538.0,248.1249,248.1545,247.9372,248.036,8538.0
2025-03-21 15:35:00,250.92,251.27,250.74,251.02,7478.0,247.9075,248.2533,247.7297,248.0063,7478.0
2025-03-21 15:40:00,250.9,251.07,250.59,250.94,5969.0,247.8878,248.0557,247.5815,247.9273,5969.0
2025-03-21 15:45:00,250.89,251.12,250.78,250.84,4800.0,247.8779,248.1051,247.7692,247.8285,4800.0
2025-03-21 15:50:00,250.87,251.01,250.42,250.99,14509.0,247.8581,247.9965,247.4135,247.9767,14509.0
2025-03-21 15:55:00,250.81,251.36,250.55,251.25,85274.0,247.7989,248.3423,247.542,248.2336,85274.0
2025-03-24 09:30:00,252.93,254.59,252.93,253.88,13280.0,249.8934,251.5335,249.8934,250.832,13280.0
2025-03-24 09:35:00,254.72,256.1,254.72,254.83,5177.0,251.6619,253.0253,251.6619,251.7706,5177.0
2025-03-24 09:40:00,254.94,255.94,254.87,255.94,3440.0,251.8793,252.8673,251.8101,252.8673,3440.0
2025-03-24 09:45:00,255.95,256.14,255.24,255.42,9820.0,252.8771,253.0649,252.1757,252.3535,9820.0
2025-03-24 09:50:00,255.53,255.53,254.88,255.32,2573.0,252.4622,252.4622,251.82,252.2547,2573.0
2025-03-24 09:55:00,255.11,255.58,255.11,255.52,1500.0,252.0472,252.5116,252.0472,252.4523,1500.0
2025-03-24 10:00:00,255.51,256.03,255.32,255.48,5533.0,252.4424,252.9562,252.2547,252.4128,5533.0
2025-03-24 10:05:00,255.29,255.55,255.15,255.45,3920.0,252.2251,252.4819,252.0868,252.3831,3920.0
2025-03-24 10:10:00,255.49,255.57,255.07,255.08,2950.0,252.4227,252.5017,252.0077,252.0176,2950.0
2025-03-24 10:15:00,255.0,255.18,254.89,254.89,2080.0,251.9386,252.1164,251.8299,251.8299,2080.0
2025-03-24 10:20:00,255.0,255.05,254.52,254.52,3750.0,251.9386,251.988,251.4643,251.4643,3750.0
2025-03-24 10:25:00,254.29,254.7,254.29,254.57,2988.0,251.2371,251.6422,251.2371,251.5137,2988.0
2025-03-24 10:30:00,254.31,254.77,254.31,254.77,1402.0,251.2568,251.7113,251.2568,251.7113,1402.0
2025-03-24 10:35:00,254.86,254.97,254.86,254.97,703.0,251.8002,251.9089,251.8002,251.9089,703.0
2025-03-24 10:40:00,254.79,254.8,254.53,254.56,2122.0,251.7311,251.741,251.4742,251.5038,2122.0
2025-03-24 10:45:00,254.56,254.9,254.54,254.9,1700.0,251.5038,251.8398,251.4841,251.8398,1700.0
2025-03-24 10:50:00,254.92,255.15,254.92,255.15,1300.0,251.8595,252.0868,251.8595,252.0868,1300.0
2025-03-24 10:55:00,255.24,255.39,255.08,255.32,1308.0,252.1757,252.3239,252.0176,252.2547,1308.0
2025-03-24 11:00:00,255.47,255.49,255.19,255.27,3622.0,252.4029,252.4227,252.1263,252.2053,3622.0
2025-03-24 11:05:00,255.19,255.29,255.19,255.29,500.0,252.1263,252.2251,252.1263,252.2251,500.0
2025-03-24 11:10:00,255.28,255.32,255.16,255.32,2700.0,252.2152,252.2547,252.0966,252.2547,2700.0
2025-03-24 11:15:00,255.32,255.33,255.3,255.32,1124.0,252.2547,252.2646,252.2349,252.2547,1124.0
2025-03-24 11:20:00,255.16,255.33,255.15,255.2,3033.0,252.0966,252.2646,252.0868,252.1361,3033.0
2025-03-24 11:25:00,255.07,255.1,255.0,255.09,2377.0,252.0077,252.0374,251.9386,252.0275,2377.0
2025-03-24 11:30:00,255.0,255.1,255.0,255.02,1622.0,251.9386,252.0374,251.9386,251.9583,1622.0
2025-03-24 11:35:00,255.09,255.25,255.07,255.11,1931.0,252.0275,252.1855,252.0077,252.0472,1931.0
2025-03-24 11:40:00,255.01,255.37,255.01,255.37,1215.0,251.9484,252.3041,251.9484,252.3041,1215.0
2025-03-24 11:45:00,255.32,255.58,255.32,255.46,1373.0,252.2547,252.5116,252.2547,252.393,1373.0
2025-03-24 11:50:00,255.46,255.48,255.45,255.48,830.0,252.393,252.4128,252.3831,252.4128,830.0
2025-03-24 11:55:00,255.35,255.35,255.2,255.34,2345.0,252.2843,252.2843,252.1361,252.2745,2345.0
2025-03-24 12:00:00,255.29,255.42,255.24,255.24,2374.0,252.2251,252.3535,252.1757,252.1757,2374.0
2025-03-24 12:05:00,255.11,255.24,255.07,255.23,1156.0,252.0472,252.1757,252.0077,252.1658,1156.0
2025-03-24 12:10:00,255.25,255.39,255.22,255.39,1069.0,252.1855,252.3239,252.1559,252.3239,1069.0
2025-03-24 12:15:00,255.31,255.4,255.06,255.06,8154.0,252.2448,252.3337,251.9978,251.9978,8154.0
2025-03-24 12:20:00,255.06,255.34,255.02,255.3,4661.0,251.9978,252.2745,251.9583,252.2349,4661.0
2025-03-24 12:25:00,255.23,255.42,254.88,254.91,5632.0,252.1658,252.3535,251.82,251.8496,5632.0
2025-03-24 12:30:00,254.88,255.0,254.66,254.89,1604.0,251.82,251.9386,251.6026,251.8299,1604.0
2025-03-24 12:35:00,254.8,254.81,254.37,254.37,952.0,251.741,251.7508,251.3161,251.3161,952.0
2025-03-24 12:40:00,254.25,254.44,254.03,254.44,3776.0,251.1976,251.3853,250.9802,251.3853,3776.0
2025-03-24 12:45:00,254.42,254.53,254.3,254.38,3017.0,251.3655,251.4742,251.247,251.326,3017.0
2025-03-24 12:50:00,254.27,254.37,254.27,254.36,1874.0,251.2173,251.3161,251.2173,251.3062,1874.0
2025-03-24 12:55:00,254.36,254.36,254.16,254.27,607.0,251.3062,251.3062,251.1086,251.2173,607.0
2025-03-24 13:00:00,254.32,254.32,254.13,254.16,1259.0,251.2667,251.2667,251.079,251.1086,1259.0
2025-03-24 13:05:00,254.12,254.29,254.12,254.21,3610.0,251.0691,251.2371,251.0691,251.158,3610.0
2025-03-24 13:10:00,254.1,254.17,254.0,254.0,1249.0,251.0494,251.1185,250.9506,250.9506,1249.0
2025-03-24 13:15:00,254.04,254.25,253.94,254.25,530.0,250.9901,251.1976,250.8913,251.1976,530.0
2025-03-24 13:20:00,254.09,254.09,253.94,253.94,723.0,251.0395,251.0395,250.8913,250.8913,723.0
2025-03-24 13:25:00,253.95,254.16,253.88,253.92,2400.0,250.9012,251.1086,250.832,250.8715,2400.0
2025-03-24 13:30:00,254.15,254.37,254.15,254.27,2111.0,251.0988,251.3161,251.0988,251.2173,2111.0
2025-03-24 13:35:00,254.37,254.55,254.36,254.48,1610.0,251.3161,251.494,251.3062,251.4248,1610.0
2025-03-24 13:40:00,254.36,254.44,254.26,254.26,1620.0,251.3062,251.3853,251.2074,251.2074,1620.0
2025-03-24 13:45:00,254.2,254.2,254.2,254.2,200.0,251.1482,251.1482,251.1482,251.1482,200.0
2025-03-24 13:50:00,254.17,254.34,254.17,254.34,500.0,251.1185,251.2865,251.1185,251.2865,500.0
2025-03-24 13:55:00,254.17,254.29,253.96,253.96,4733.0,251.1185,251.2371,250.911,250.911,4733.0
2025-03-24 14:00:00,254.18,254.23,253.83,253.83,3307.0,251.1284,251.1778,250.7826,250.7826,3307.0
2025-03-24 14:05:00,253.88,253.95,253.83,253.9,7078.0,250.832,250.9012,250.7826,250.8518,7078.0
2025-03-24 14:10:00,253.87,253.89,253.75,253.76,918.0,250.8221,250.8419,250.7036,250.7134,918.0
2025-03-24 14:15:00,253.73,254.0,253.66,253.97,7886.0,250.6838,250.9506,250.6146,250.9209,7886.0
2025-03-24 14:20:00,254.02,254.03,253.83,254.0,1791.0,250.9703,250.9802,250.7826,250.9506,1791.0
2025-03-24 14:25:00,253.91,253.91,253.71,253.72,1865.0,250.8616,250.8616,250.664,250.6739,1865.0
2025-03-24 14:30:00,253.72,254.04,253.68,254.04,1016.0,250.6739,250.9901,250.6344,250.9901,1016.0
2025-03-24 14:35:00,254.02,254.64,254.02,254.64,3343.0,250.9703,251.5829,250.9703,251.5829,3343.0
2025-03-24 14:40:00,254.64,254.87,254.43,254.82,1795.0,251.5829,251.8101,251.3754,251.7607,1795.0
2025-03-24 14:45:00,254.78,254.95,254.75,254.75,947.0,251.7212,251.8892,251.6916,251.6916,947.0
2025-03-24 14:50:00,254.83,254.93,254.76,254.88,1298.0,251.7706,251.8694,251.7014,251.82,1298.0
2025-03-24 14:55:00,254.89,255.05,254.88,254.97,1400.0,251.8299,251.988,251.82,251.9089,1400.0
2025-03-24 15:00:00,254.88,254.91,254.68,254.88,9223.0,251.82,251.8496,251.6224,251.82,9223.0
2025-03-24 15:05:00,254.96,254.96,254.76,254.76,938.0,251.899,251.899,251.7014,251.7014,938.0
2025-03-24 15:10:00,254.68,254.8,254.53,254.8,5049.0,251.6224,251.741,251.4742,251.741,5049.0
2025-03-24 15:15:00,254.72,255.07,254.71,255.0,2366.0,251.6619,252.0077,251.652,251.9386,2366.0
2025-03-24 15:20:00,255.0,255.06,254.92,255.06,2728.0,251.9386,251.9978,251.8595,251.9978,2728.0
2025-03-24 15:25:00,255.1,255.17,254.81,254.81,2095.0,252.0374,252.1065,251.7508,251.7508,2095.0
2025-03-24 15:30:00,254.87,255.05,254.74,254.92,5597.0,251.8101,251.988,251.6817,251.8595,5597.0
2025-03-24 15:35:00,254.92,255.3,254.77,255.19,12453.0,251.8595,252.2349,251.7113,252.1263,12453.0
2025-03-24 15:40:00,255.26,255.42,255.17,255.32,4048.0,252.1954,252.3535,252.1065,252.2547,4048.0
2025-03-24 15:45:00,255.29,255.67,255.18,255.67,5611.0,252.2251,252.6005,252.1164,252.6005,5611.0
2025-03-24 15:50:00,255.65,255.93,255.19,255.85,13120.0,252.5807,252.8574,252.1263,252.7783,13120.0
2025-03-24 15:55:00,255.93,256.02,255.57,255.57,39132.0,252.8574,252.9463,252.5017,252.5017,39132.0
2025-03-25 09:30:00,256.67,257.4,255.66,256.74,6963.0,253.5885,254.3097,252.5906,253.6577,6963.0
2025-03-25 09:35:00,256.66,256.75,256.11,256.52,2292.0,253.5786,253.6675,253.0352,253.4403,2292.0
2025-03-25 09:40:00,256.69,256.69,255.97,256.52,4650.0,253.6083,253.6083,252.8969,253.4403,4650.0
2025-03-25 09:45:00,256.42,256.68,256.0,256.17,4829.0,253.3415,253.5984,252.9265,253.0945,4829.0
2025-03-25 09:50:00,256.29,256.65,255.99,256.65,2298.0,253.2131,253.5687,252.9167,253.5687,2298.0
2025-03-25 09:55:00,256.66,256.66,256.06,256.13,3613.0,253.5786,253.5786,252.9858,253.055,3613.0
2025-03-25 10:00:00,256.03,256.45,255.74,256.31,3021.0,252.9562,253.3711,252.6697,253.2328,3021.0
2025-03-25 10:05:00,256.46,256.46,255.99,255.99,6509.0,253.381,253.381,252.9167,252.9167,6509.0
2025-03-25 10:10:00,255.86,256.91,255.85,256.62,1953.0,252.7882,253.8256,252.7783,253.5391,1953.0
2025-03-25 10:15:00,256.49,256.88,256.49,256.56,4398.0,253.4107,253.796,253.4107,253.4798,4398.0
2025-03-25 10:20:00,256.72,256.84,256.48,256.49,2667.0,253.6379,253.7565,253.4008,253.4107,2667.0
2025-03-25 10:25:00,256.73,256.95,256.65,256.95,1429.0,253.6478,253.8651,253.5687,253.8651,1429.0
2025-03-25 10:30:00,256.95,257.19,256.92,257.0,1321.0,253.8651,254.1023,253.8355,253.9145,1321.0
2025-03-25 10:35:00,257.19,257.19,256.82,256.93,4561.0,254.1023,254.1023,253.7367,253.8454,4561.0
2025-03-25 10:40:00,256.88,257.03,256.72,256.73,6282.0,253.796,253.9442,253.6379,253.6478,6282.0
2025-03-25 10:45:00,256.67,256.67,256.23,256.53,2150.0,253.5885,253.5885,253.1538,253.4502,2150.0
2025-03-25 10:50:00,256.49,256.49,256.23,256.38,1540.0,253.4107,253.4107,253.1538,253.302,1540.0
2025-03-25 10:55:00,256.27,256.35,255.95,256.06,1713.0,253.1933,253.2723,252.8771,252.9858,1713.0
2025-03-25 11:00:00,256.0,256.02,255.55,255.66,2330.0,252.9265,252.9463,252.4819,252.5906,2330.0
2025-03-25 11:05:00,255.66,255.72,255.65,255.66,800.0,252.5906,252.6499,252.5807,252.5906,800.0
2025-03-25 11:10:00,255.65,255.87,255.65,255.84,2230.0,252.5807,252.7981,252.5807,252.7685,2230.0
2025-03-25 11:15:00,255.81,255.97,255.81,255.97,1708.0,252.7388,252.8969,252.7388,252.8969,1708.0
2025-03-25 11:20:00,256.0,256.09,255.93,256.09,2247.0,252.9265,253.0155,252.8574,253.0155,2247.0
2025-03-25 11:25:00,256.01,256.18,256.01,256.02,1207.0,252.9364,253.1044,252.9364,252.9463,1207.0
2025-03-25 11:30:00,255.83,256.02,255.83,256.01,559.0,252.7586,252.9463,252.7586,252.9364,559.0
2025-03-25 11:35:00,256.11,256.11,256.03,256.04,461.0,253.0352,253.0352,252.9562,252.9661,461.0
2025-03-25 11:40:00,255.88,256.03,255.86,256.03,400.0,252.808,252.9562,252.7882,252.9562,400.0
2025-03-25 11:45:00,256.01,256.07,255.61,255.67,4267.0,252.9364,252.9957,252.5412,252.6005,4267.0
2025-03-25 11:50:00,255.54,255.56,255.11,255.12,2754.0,252.4721,252.4918,252.0472,252.0571,2754.0
2025-03-25 11:55:00,255.11,255.26,255.01,255.13,3464.0,252.0472,252.1954,251.9484,252.067,3464.0
2025-03-25 12:00:00,255.12,255.15,254.92,254.93,2434.0,252.0571,252.0868,251.8595,251.8694,2434.0
2025-03-25 12:05:00,254.9,255.18,254.86,255.18,3104.0,251.8398,252.1164,251.8002,252.1164,3104.0
2025-03-25 12:10:00,255.09,255.13,255.09,255.13,200.0,252.0275,252.067,252.0275,252.067,200.0
2025-03-25 12:15:00,254.99,255.16,254.99,255.0,1256.0,251.9287,252.0966,251.9287,251.9386,1256.0
2025-03-25 12:20:00,254.92,255.07,254.82,254.96,4406.0,251.8595,252.0077,251.7607,251.899,4406.0
2025-03-25 12:25:00,254.93,255.07,254.91,255.06,1417.0,251.8694,252.0077,251.8496,251.9978,1417.0
2025-03-25 12:30:00,254.94,255.11,254.69,254.69,4353.0,251.8793,252.0472,251.6323,251.6323,4353.0
2025-03-25 12:35:00,254.66,254.9,254.65,254.65,1759.0,251.6026,251.8398,251.5928,251.5928,1759.0
2025-03-25 12:40:00,254.69,255.01,254.61,254.94,3112.0,251.6323,251.9484,251.5532,251.8793,3112.0
2025-03-25 12:45:00,254.94,255.05,254.83,254.88,4039.0,251.8793,251.988,251.7706,251.82,4039.0
2025-03-25 12:50:00,254.87,255.15,254.82,255.04,2707.0,251.8101,252.0868,251.7607,251.9781,2707.0
2025-03-25 12:55:00,255.05,255.35,255.04,255.35,2247.0,251.988,252.2843,251.9781,252.2843,2247.0
2025-03-25 13:00:00,255.29,255.52,255.28,255.49,2748.0,252.2251,252.4523,252.2152,252.4227,2748.0
2025-03-25 13:05:00,255.47,255.59,255.47,255.48,597.0,252.4029,252.5215,252.4029,252.4128,597.0
2025-03-25 13:10:00,255.53,255.53,255.49,255.49,200.0,252.4622,252.4622,252.4227,252.4227,200.0
2025-03-25 13:15:00,255.49,255.49,255.14,255.19,4676.0,252.4227,252.4227,252.0769,252.1263,4676.0
2025-03-25 13:20:00,255.14,255.28,254.92,254.92,2230.0,252.0769,252.2152,251.8595,251.8595,2230.0
2025-03-25 13:25:00,254.94,254.96,254.74,254.74,2555.0,251.8793,251.899,251.6817,251.6817,2555.0
2025-03-25 13:30:00,254.75,254.83,254.6,254.6,1149.0,251.6916,251.7706,251.5434,251.5434,1149.0
2025-03-25 13:35:00,254.57,254.83,254.57,254.82,2161.0,251.5137,251.7706,251.5137,251.7607,2161.0
2025-03-25 13:40:00,254.82,255.17,254.8,254.93,2020.0,251.7607,252.1065,251.741,251.8694,2020.0
2025-03-25 13:45:00,254.92,254.93,254.71,254.91,2697.0,251.8595,251.8694,251.652,251.8496,2697.0
2025-03-25 13:50:00,254.86,254.91,254.66,254.91,2296.0,251.8002,251.8496,251.6026,251.8496,2296.0
2025-03-25 13:55:00,254.86,254.86,254.49,254.52,11826.0,251.8002,251.8002,251.4347,251.4643,11826.0
2025-03-25 14:00:00,254.55,255.01,254.55,255.01,8927.0,251.494,251.9484,251.494,251.9484,8927.0
2025-03-25 14:05:00,254.99,255.3,254.93,255.18,4029.0,251.9287,252.2349,251.8694,252.1164,4029.0
2025-03-25 14:10:00,255.23,255.4,255.2,255.25,4989.0,252.1658,252.3337,252.1361,252.1855,4989.0
2025-03-25 14:15:00,255.35,255.42,255.24,255.25,2720.0,252.2843,252.3535,252.1757,252.1855,2720.0
2025-03-25 14:20:00,255.24,255.34,255.18,255.24,2132.0,252.1757,252.2745,252.1164,252.1757,2132.0
2025-03-25 14:25:00,255.18,255.25,255.01,255.01,2586.0,252.1164,252.1855,251.9484,251.9484,2586.0
2025-03-25 14:30:00,255.14,255.14,254.76,254.89,1778.0,252.0769,252.0769,251.7014,251.8299,1778.0
2025-03-25 14:35:00,254.88,255.02,254.79,254.93,3116.0,251.82,251.9583,251.7311,251.8694,3116.0
2025-03-25 14:40:00,254.89,254.99,254.78,254.82,2942.0,251.8299,251.9287,251.7212,251.7607,2942.0
2025-03-25 14:45:00,254.92,254.99,254.73,254.8,5014.0,251.8595,251.9287,251.6718,251.741,5014.0
2025-03-25 14:50:00,254.84,254.99,254.73,254.95,1400.0,251.7805,251.9287,251.6718,251.8892,1400.0
2025-03-25 14:55:00,254.94,254.94,254.77,254.82,3226.0,251.8793,251.8793,251.7113,251.7607,3226.0
2025-03-25 15:00:00,254.83,255.18,254.82,255.15,3282.0,251.7706,252.1164,251.7607,252.0868,3282.0
2025-03-25 15:05:00,255.2,255.31,255.05,255.14,4981.0,252.1361,252.2448,251.988,252.0769,4981.0
2025-03-25 15:10:00,255.21,255.21,254.8,254.81,1763.0,252.146,252.146,251.741,251.7508,1763.0
2025-03-25 15:15:00,254.82,255.03,254.72,255.03,2833.0,251.7607,251.9682,251.6619,251.9682,2833.0
2025-03-25 15:20:00,254.95,255.03,254.73,254.74,4403.0,251.8892,251.9682,251.6718,251.6817,4403.0
2025-03-25 15:25:00,254.75,254.79,254.64,254.7,2383.0,251.6916,251.7311,251.5829,251.6422,2383.0
2025-03-25 15:30:00,254.73,255.03,254.72,255.01,6116.0,251.6718,251.9682,251.6619,251.9484,6116.0
2025-03-25 15:35:00,254.96,255.34,253.18,254.56,25593.0,251.899,252.2745,250.1404,251.5038,25593.0
2025-03-25 15:40:00,254.33,255.06,254.33,254.87,4315.0,251.2766,251.9978,251.2766,251.8101,4315.0
2025-03-25 15:45:00,254.87,255.08,254.7,255.08,9528.0,251.8101,252.0176,251.6422,252.0176,9528.0
2025-03-25 15:50:00,254.86,255.16,254.51,255.12,15392.0,251.8002,252.0966,251.4544,252.0571,15392.0
2025-03-25 15:55:00,255.12,255.23,254.55,254.77,66354.0,252.0571,252.1658,251.494,251.7113,66354.0
2025-03-26 09:30:00,255.22,255.6,255.22,255.52,8792.0,252.1559,252.5313,252.1559,252.4523,8792.0
2025-03-26 09:35:00,255.55,256.27,255.49,256.18,1948.0,252.4819,253.1933,252.4227,253.1044,1948.0
2025-03-26 09:40:00,256.63,257.04,256.18,256.87,4668.0,253.549,253.9541,253.1044,253.7861,4668.0
2025-03-26 09:45:00,256.87,256.87,256.35,256.35,700.0,253.7861,253.7861,253.2723,253.2723,700.0
2025-03-26 09:50:00,257.08,257.08,256.66,256.8,4345.0,253.9936,253.9936,253.5786,253.7169,4345.0
2025-03-26 09:55:00,256.77,256.98,256.34,256.41,14637.0,253.6873,253.8948,253.2625,253.3316,14637.0
2025-03-26 10:00:00,256.41,257.23,255.93,257.09,27670.0,253.3316,254.1418,252.8574,254.0035,27670.0
2025-03-26 10:05:00,257.1,257.36,257.09,257.22,4509.0,254.0133,254.2702,254.0035,254.1319,4509.0
2025-03-26 10:10:00,257.22,257.47,257.06,257.06,3977.0,254.1319,254.3789,253.9738,253.9738,3977.0
2025-03-26 10:15:00,257.18,257.18,256.87,256.87,4816.0,254.0924,254.0924,253.7861,253.7861,4816.0
2025-03-26 10:20:00,256.9,257.5,256.74,257.17,14296.0,253.8157,254.4085,253.6577,254.0825,14296.0
2025-03-26 10:25:00,257.17,257.18,256.89,257.0,2926.0,254.0825,254.0924,253.8059,253.9145,2926.0
2025-03-26 10:30:00,257.01,257.01,256.7,256.73,1589.0,253.9244,253.9244,253.6181,253.6478,1589.0
2025-03-26 10:35:00,256.75,256.91,256.75,256.81,2539.0,253.6675,253.8256,253.6675,253.7268,2539.0
2025-03-26 10:40:00,256.79,256.81,256.54,256.63,1192.0,253.7071,253.7268,253.4601,253.549,1192.0
2025-03-26 10:45:00,256.6,256.6,255.98,255.99,2843.0,253.5193,253.5193,252.9068,252.9167,2843.0
2025-03-26 10:50:00,256.22,256.22,255.9,255.9,770.0,253.1439,253.1439,252.8277,252.8277,770.0
2025-03-26 10:55:00,255.9,256.08,255.7,255.7,796.0,252.8277,253.0056,252.6301,252.6301,796.0
2025-03-26 11:00:00,255.76,256.12,255.74,256.12,3428.0,252.6894,253.0451,252.6697,253.0451,3428.0
2025-03-26 11:05:00,256.14,256.14,255.92,255.93,1528.0,253.0649,253.0649,252.8475,252.8574,1528.0
2025-03-26 11:10:00,255.93,255.98,255.81,255.82,1012.0,252.8574,252.9068,252.7388,252.7487,1012.0
2025-03-26 11:15:00,255.82,256.02,255.77,255.77,2200.0,252.7487,252.9463,252.6993,252.6993,2200.0
2025-03-26 11:20:00,255.59,255.66,255.52,255.64,970.0,252.5215,252.5906,252.4523,252.5709,970.0
2025-03-26 11:25:00,255.64,255.64,255.34,255.34,1197.0,252.5709,252.5709,252.2745,252.2745,1197.0
2025-03-26 11:30:00,255.51,255.52,255.35,255.35,1434.0,252.4424,252.4523,252.2843,252.2843,1434.0
2025-03-26 11:35:00,255.52,255.89,255.39,255.82,3118.0,252.4523,252.8179,252.3239,252.7487,3118.0
2025-03-26 11:40:00,255.86,255.86,255.85,255.86,458.0,252.7882,252.7882,252.7783,252.7882,458.0
2025-03-26 11:45:00,255.71,255.89,255.53,255.74,1918.0,252.64,252.8179,252.4622,252.6697,1918.0
2025-03-26 11:50:00,255.75,255.96,255.69,255.96,1586.0,252.6795,252.887,252.6203,252.887,1586.0
2025-03-26 11:55:00,255.97,255.97,255.35,255.35,2772.0,252.8969,252.8969,252.2843,252.2843,2772.0
2025-03-26 12:00:00,255.41,255.44,255.04,255.31,16869.0,252.3436,252.3733,251.9781,252.2448,16869.0
2025-03-26 12:05:00,255.43,255.57,255.32,255.32,2599.0,252.3634,252.5017,252.2547,252.2547,2599.0
2025-03-26 12:10:00,255.31,255.46,255.31,255.32,624.0,252.2448,252.393,252.2448,252.2547,624.0
2025-03-26 12:15:00,255.36,255.6,255.36,255.36,2201.0,252.2942,252.5313,252.2942,252.2942,2201.0
2025-03-26 12:20:00,255.47,255.7,255.36,255.4,6081.0,252.4029,252.6301,252.2942,252.3337,6081.0
2025-03-26 12:25:00,255.34,255.66,255.34,255.66,2708.0,252.2745,252.5906,252.2745,252.5906,2708.0
2025-03-26 12:30:00,255.7,255.91,255.56,255.59,2894.0,252.6301,252.8376,252.4918,252.5215,2894.0
2025-03-26 12:35:00,255.62,255.68,255.56,255.61,1404.0,252.5511,252.6104,252.4918,252.5412,1404.0
2025-03-26 12:40:00,255.41,255.53,255.3,255.5,1948.0,252.3436,252.4622,252.2349,252.4325,1948.0
2025-03-26 12:45:00,255.57,255.6,255.4,255.56,1405.0,252.5017,252.5313,252.3337,252.4918,1405.0
2025-03-26 12:50:00,255.58,255.59,255.03,255.03,2422.0,252.5116,252.5215,251.9682,251.9682,2422.0
2025-03-26 12:55:00,254.94,254.96,254.8,254.81,472.0,251.8793,251.899,251.741,251.7508,472.0
2025-03-26 13:00:00,254.82,255.03,254.72,255.02,2880.0,251.7607,251.9682,251.6619,251.9583,2880.0
2025-03-26 13:05:00,255.04,255.04,254.69,254.69,4808.0,251.9781,251.9781,251.6323,251.6323,4808.0
2025-03-26 13:10:00,254.79,254.89,254.67,254.67,3082.0,251.7311,251.8299,251.6125,251.6125,3082.0
2025-03-26 13:15:00,254.69,254.74,254.49,254.5,1653.0,251.6323,251.6817,251.4347,251.4446,1653.0
2025-03-26 13:20:00,254.52,254.52,254.37,254.4,603.0,251.4643,251.4643,251.3161,251.3458,603.0
2025-03-26 13:25:00,254.36,254.37,254.02,254.02,5256.0,251.3062,251.3161,250.9703,250.9703,5256.0
2025-03-26 13:30:00,254.07,254.07,253.73,253.84,1871.0,251.0197,251.0197,250.6838,250.7925,1871.0
2025-03-26 13:35:00,253.84,254.21,253.84,254.09,1993.0,250.7925,251.158,250.7925,251.0395,1993.0
2025-03-26 13:40:00,254.14,254.56,254.07,254.3,3410.0,251.0889,251.5038,251.0197,251.247,3410.0
2025-03-26 13:45:00,254.3,254.35,254.1,254.23,1300.0,251.247,251.2964,251.0494,251.1778,1300.0
2025-03-26 13:50:00,254.23,254.51,254.23,254.48,1024.0,251.1778,251.4544,251.1778,251.4248,1024.0
2025-03-26 13:55:00,254.14,254.51,254.14,254.34,1090.0,251.0889,251.4544,251.0889,251.2865,1090.0
2025-03-26 14:00:00,254.51,254.9,254.43,254.9,19769.0,251.4544,251.8398,251.3754,251.8398,19769.0
2025-03-26 14:05:00,255.03,255.03,254.91,254.92,610.0,251.9682,251.9682,251.8496,251.8595,610.0
2025-03-26 14:10:00,254.98,255.35,254.98,255.23,2086.0,251.9188,252.2843,251.9188,252.1658,2086.0
2025-03-26 14:15:00,255.35,255.41,255.18,255.21,2790.0,252.2843,252.3436,252.1164,252.146,2790.0
2025-03-26 14:20:00,255.18,255.38,255.06,255.33,3240.0,252.1164,252.314,251.9978,252.2646,3240.0
2025-03-26 14:25:00,255.42,255.43,255.18,255.2,1312.0,252.3535,252.3634,252.1164,252.1361,1312.0
2025-03-26 14:30:00,255.18,255.28,255.1,255.1,2029.0,252.1164,252.2152,252.0374,252.0374,2029.0
2025-03-26 14:35:00,255.1,255.34,255.1,255.34,1119.0,252.0374,252.2745,252.0374,252.2745,1119.0
2025-03-26 14:40:00,255.3,255.39,255.22,255.39,5458.0,252.2349,252.3239,252.1559,252.3239,5458.0
2025-03-26 14:45:00,255.5,255.58,255.26,255.45,9119.0,252.4325,252.5116,252.1954,252.3831,9119.0
2025-03-26 14:50:00,255.36,255.47,255.35,255.36,1350.0,252.2942,252.4029,252.2843,252.2942,1350.0
2025-03-26 14:55:00,255.25,255.68,255.25,255.68,3381.0,252.1855,252.6104,252.1855,252.6104,3381.0
2025-03-26 15:00:00,255.75,255.86,255.54,255.55,7834.0,252.6795,252.7882,252.4721,252.4819,7834.0
2025-03-26 15:05:00,255.55,255.66,255.46,255.53,5979.0,252.4819,252.5906,252.393,252.4622,5979.0
2025-03-26 15:10:00,255.53,255.7,255.48,255.7,5906.0,252.4622,252.6301,252.4128,252.6301,5906.0
2025-03-26 15:15:00,255.71,255.83,255.71,255.83,792.0,252.64,252.7586,252.64,252.7586,792.0
2025-03-26 15:20:00,255.76,256.04,255.64,255.69,7242.0,252.6894,252.9661,252.5709,252.6203,7242.0
2025-03-26 15:25:00,255.68,255.81,255.65,255.66,3498.0,252.6104,252.7388,252.5807,252.5906,3498.0
2025-03-26 15:30:00,255.69,255.88,255.65,255.76,1572.0,252.6203,252.808,252.5807,252.6894,1572.0
2025-03-26 15:35:00,255.82,255.82,255.66,255.72,1950.0,252.7487,252.7487,252.5906,252.6499,1950.0
2025-03-26 15:40:00,255.69,255.92,255.54,255.69,24824.0,252.6203,252.8475,252.4721,252.6203,24824.0
2025-03-26 15:45:00,255.69,256.06,255.56,256.04,8395.0,252.6203,252.9858,252.4918,252.9661,8395.0
2025-03-26 15:50:00,256.14,256.48,255.92,256.48,15015.0,253.0649,253.4008,252.8475,253.4008,15015.0
2025-03-26 15:55:00,256.39,256.39,255.8,255.83,45151.0,253.3119,253.3119,252.7289,252.7586,45151.0
2025-03-27 09:30:00,256.33,256.81,252.68,252.91,33055.0,253.2526,253.7268,249.6464,249.8736,33055.0
2025-03-27 09:35:00,252.45,253.21,252.2,252.49,24854.0,249.4192,250.17,249.1722,249.4587,24854.0
2025-03-27 09:40:00,252.46,252.46,250.66,250.69,14818.0,249.429,249.429,247.6507,247.6803,14818.0
2025-03-27 09:45:00,250.97,251.3,250.07,250.83,31198.0,247.9569,248.283,247.0677,247.8186,31198.0
2025-03-27 09:50:00,250.69,252.25,250.31,251.83,27013.0,247.6803,249.2216,247.3049,248.8066,27013.0
2025-03-27 09:55:00,251.84,253.37,251.42,253.37,4229.0,248.8165,250.3281,248.4015,250.3281,4229.0
2025-03-27 10:00:00,252.67,253.96,252.64,252.64,16560.0,249.6365,250.911,249.6069,249.6069,16560.0
2025-03-27 10:05:00,252.63,253.05,252.39,252.48,5374.0,249.597,250.012,249.3599,249.4488,5374.0
2025-03-27 10:10:00,252.45,253.25,252.27,252.89,16997.0,249.4192,250.2096,249.2413,249.8539,16997.0
2025-03-27 10:15:00,253.07,253.52,252.72,253.3,14944.0,250.0317,250.4763,249.6859,250.259,14944.0
2025-03-27 10:20:00,253.11,253.47,252.72,252.72,10302.0,250.0712,250.4269,249.6859,249.6859,10302.0
2025-03-27 10:25:00,252.73,253.02,252.57,252.89,11944.0,249.6958,249.9823,249.5377,249.8539,11944.0
2025-03-27 10:30:00,252.76,253.05,252.69,253.0,7305.0,249.7254,250.012,249.6563,249.9626,7305.0
2025-03-27 10:35:00,252.83,253.4,252.76,253.38,7818.0,249.7946,250.3578,249.7254,250.338,7818.0
2025-03-27 10:40:00,253.56,253.84,253.21,253.43,3895.0,250.5158,250.7925,250.17,250.3874,3895.0
2025-03-27 10:45:00,253.44,253.62,253.29,253.62,2409.0,250.3973,250.5751,250.2491,250.5751,2409.0
2025-03-27 10:50:00,253.4,253.81,253.27,253.66,4896.0,250.3578,250.7628,250.2293,250.6146,4896.0
2025-03-27 10:55:00,253.97,253.97,253.12,253.32,6333.0,250.9209,250.9209,250.0811,250.2787,6333.0
2025-03-27 11:00:00,253.32,253.32,252.89,253.05,8365.0,250.2787,250.2787,249.8539,250.012,8365.0
2025-03-27 11:05:00,253.15,253.16,252.79,252.99,1886.0,250.1108,250.1206,249.7551,249.9527,1886.0
2025-03-27 11:10:00,252.73,252.99,252.73,252.86,2714.0,249.6958,249.9527,249.6958,249.8242,2714.0
2025-03-27 11:15:00,252.85,253.4,252.85,253.29,10390.0,249.8144,250.3578,249.8144,250.2491,10390.0
2025-03-27 11:20:00,253.31,253.31,252.89,252.99,1821.0,250.2688,250.2688,249.8539,249.9527,1821.0
2025-03-27 11:25:00,252.98,253.02,252.71,252.71,2232.0,249.9428,249.9823,249.676,249.676,2232.0
2025-03-27 11:30:00,252.71,252.71,252.27,252.27,2203.0,249.676,249.676,249.2413,249.2413,2203.0
2025-03-27 11:35:00,252.25,252.29,252.06,252.07,1200.0,249.2216,249.2611,249.0338,249.0437,1200.0
2025-03-27 11:40:00,252.2,252.2,251.69,251.86,8206.0,249.1722,249.1722,248.6683,248.8362,8206.0
2025-03-27 11:45:00,251.87,251.93,251.7,251.82,2407.0,248.8461,248.9054,248.6782,248.7967,2407.0
2025-03-27 11:50:00,251.71,251.88,251.65,251.66,3786.0,248.688,248.856,248.6288,248.6387,3786.0
2025-03-27 11:55:00,251.61,251.77,251.33,251.64,11545.0,248.5893,248.7473,248.3126,248.6189,11545.0
2025-03-27 12:00:00,251.77,252.35,251.64,252.28,10788.0,248.7473,249.3204,248.6189,249.2512,10788.0
2025-03-27 12:05:00,252.34,252.62,252.34,252.48,6010.0,249.3105,249.5871,249.3105,249.4488,6010.0
2025-03-27 12:10:00,252.46,252.53,252.03,252.4,5059.0,249.429,249.4982,249.0042,249.3698,5059.0
2025-03-27 12:15:00,252.4,252.56,252.27,252.56,3945.0,249.3698,249.5278,249.2413,249.5278,3945.0
2025-03-27 12:20:00,252.48,252.51,252.36,252.39,1148.0,249.4488,249.4784,249.3302,249.3599,1148.0
2025-03-27 12:25:00,252.34,252.42,252.06,252.37,5924.0,249.3105,249.3895,249.0338,249.3401,5924.0
2025-03-27 12:30:00,252.37,252.57,252.01,252.01,3282.0,249.3401,249.5377,248.9844,248.9844,3282.0
2025-03-27 12:35:00,251.97,252.03,251.63,251.84,3372.0,248.9449,249.0042,248.609,248.8165,3372.0
2025-03-27 12:40:00,251.78,252.12,251.66,251.92,5509.0,248.7572,249.0931,248.6387,248.8955,5509.0
2025-03-27 12:45:00,252.02,252.06,251.61,251.67,3816.0,248.9943,249.0338,248.5893,248.6485,3816.0
2025-03-27 12:50:00,251.67,251.68,251.4,251.45,1874.0,248.6485,248.6584,248.3818,248.4312,1874.0
2025-03-27 12:55:00,251.46,251.54,251.12,251.15,2587.0,248.4411,248.5201,248.1051,248.1348,2587.0
2025-03-27 13:00:00,251.05,251.23,250.71,251.12,7424.0,248.036,248.2138,247.7001,248.1051,7424.0
2025-03-27 13:05:00,251.12,251.41,251.08,251.25,8037.0,248.1051,248.3917,248.0656,248.2336,8037.0
2025-03-27 13:10:00,251.32,251.59,251.22,251.55,4162.0,248.3027,248.5695,248.2039,248.53,4162.0
2025-03-27 13:15:00,251.44,251.82,251.43,251.7,4517.0,248.4213,248.7967,248.4114,248.6782,4517.0
2025-03-27 13:20:00,251.7,251.72,251.58,251.67,1215.0,248.6782,248.6979,248.5596,248.6485,1215.0
2025-03-27 13:25:00,251.69,251.7,251.31,251.31,4631.0,248.6683,248.6782,248.2929,248.2929,4631.0
2025-03-27 13:30:00,251.37,251.53,251.22,251.35,6642.0,248.3521,248.5102,248.2039,248.3324,6642.0
2025-03-27 13:35:00,251.36,251.45,250.86,250.89,7610.0,248.3423,248.4312,247.8483,247.8779,7610.0
2025-03-27 13:40:00,251.04,251.27,250.93,250.93,4474.0,248.0261,248.2533,247.9174,247.9174,4474.0
2025-03-27 13:45:00,251.15,251.16,250.89,251.12,7564.0,248.1348,248.1447,247.8779,248.1051,7564.0
2025-03-27 13:50:00,251.09,251.2,250.85,250.89,6051.0,248.0755,248.1842,247.8384,247.8779,6051.0
2025-03-27 13:55:00,250.85,251.06,250.61,251.06,9459.0,247.8384,248.0459,247.6013,248.0459,9459.0
2025-03-27 14:00:00,251.19,251.36,251.1,251.34,3004.0,248.1743,248.3423,248.0854,248.3225,3004.0
2025-03-27 14:05:00,251.27,251.66,251.17,251.61,5349.0,248.2533,248.6387,248.1545,248.5893,5349.0
2025-03-27 14:10:00,251.63,251.8,251.52,251.66,4274.0,248.609,248.777,248.5003,248.6387,4274.0
2025-03-27 14:15:00,251.75,251.88,251.62,251.66,4261.0,248.7276,248.856,248.5991,248.6387,4261.0
2025-03-27 14:20:00,251.76,251.76,251.46,251.48,3349.0,248.7374,248.7374,248.4411,248.4608,3349.0
2025-03-27 14:25:00,251.42,251.46,250.88,251.06,5930.0,248.4015,248.4411,247.868,248.0459,5930.0
2025-03-27 14:30:00,251.02,251.38,250.92,251.04,10883.0,248.0063,248.362,247.9075,248.0261,10883.0
2025-03-27 14:35:00,251.19,251.57,251.12,251.4,3504.0,248.1743,248.5497,248.1051,248.3818,3504.0
2025-03-27 14:40:00,251.54,251.73,251.45,251.56,4501.0,248.5201,248.7078,248.4312,248.5399,4501.0
2025-03-27 14:45:00,251.64,251.98,251.64,251.93,3748.0,248.6189,248.9548,248.6189,248.9054,3748.0
2025-03-27 14:50:00,251.93,252.03,251.7,251.9,6751.0,248.9054,249.0042,248.6782,248.8758,6751.0
2025-03-27 14:55:00,251.81,252.01,251.38,251.57,25083.0,248.7868,248.9844,248.362,248.5497,25083.0
2025-03-27 15:00:00,251.69,252.17,251.65,252.08,6443.0,248.6683,249.1425,248.6288,249.0536,6443.0
2025-03-27 15:05:00,251.96,252.3,251.88,252.18,2904.0,248.935,249.271,248.856,249.1524,2904.0
2025-03-27 15:10:00,252.18,252.26,252.01,252.17,5546.0,249.1524,249.2314,248.9844,249.1425,5546.0
2025-03-27 15:15:00,252.3,252.51,252.3,252.43,4837.0,249.271,249.4784,249.271,249.3994,4837.0
2025-03-27 15:20:00,252.5,252.77,252.35,252.42,12548.0,249.4686,249.7353,249.3204,249.3895,12548.0
2025-03-27 15:25:00,252.5,252.73,252.26,252.48,6979.0,249.4686,249.6958,249.2314,249.4488,6979.0
2025-03-27 15:30:00,252.47,252.61,252.31,252.57,12067.0,249.4389,249.5772,249.2808,249.5377,12067.0
2025-03-27 15:35:00,252.58,252.62,252.25,252.34,4621.0,249.5476,249.5871,249.2216,249.3105,4621.0
2025-03-27 15:40:00,252.33,252.64,252.21,252.32,22674.0,249.3006,249.6069,249.182,249.2907,22674.0
2025-03-27 15:45:00,252.28,252.44,252.2,252.4,41980.0,249.2512,249.4093,249.1722,249.3698,41980.0
2025-03-27 15:50:00,252.36,252.64,252.01,252.44,44753.0,249.3302,249.6069,248.9844,249.4093,44753.0
2025-03-27 15:55:00,252.39,252.4,251.69,251.89,98330.0,249.3599,249.3698,248.6683,248.8659,98330.0
2025-03-28 09:30:00,252.38,252.38,251.62,251.95,8119.0,249.35,249.35,248.5991,248.9252,8119.0
2025-03-28 09:35:00,252.05,252.46,251.71,252.08,2199.0,249.024,249.429,248.688,249.0536,2199.0
2025-03-28 09:40:00,252.08,252.08,251.12,251.21,3927.0,249.0536,249.0536,248.1051,248.1941,3927.0
2025-03-28 09:45:00,250.66,251.05,250.65,251.05,1893.0,247.6507,248.036,247.6408,248.036,1893.0
2025-03-28 09:50:00,250.87,251.15,250.73,250.74,4885.0,247.8581,248.1348,247.7198,247.7297,4885.0
2025-03-28 09:55:00,251.01,251.01,250.0,250.33,4360.0,247.9965,247.9965,246.9986,247.3246,4360.0
2025-03-28 10:00:00,250.0,251.02,249.73,250.78,7268.0,246.9986,248.0063,246.7318,247.7692,7268.0
2025-03-28 10:05:00,250.78,250.78,249.93,249.93,2581.0,247.7692,247.7692,246.9294,246.9294,2581.0
2025-03-28 10:10:00,250.15,250.16,249.43,249.47,9590.0,247.1468,247.1567,246.4354,246.4749,9590.0
2025-03-28 10:15:00,249.33,249.41,249.11,249.11,3390.0,246.3366,246.4157,246.1193,246.1193,3390.0
2025-03-28 10:20:00,249.05,249.52,248.83,249.04,8405.0,246.06,246.5243,245.8426,246.0501,8405.0
2025-03-28 10:25:00,249.03,249.11,248.86,248.98,8461.0,246.0402,246.1193,245.8723,245.9908,8461.0
2025-03-28 10:30:00,249.08,249.35,248.56,248.75,9985.0,246.0896,246.3564,245.5759,245.7636,9985.0
2025-03-28 10:35:00,248.88,249.03,248.56,248.9,1325.0,245.892,246.0402,245.5759,245.9118,1325.0
2025-03-28 10:40:00,249.17,249.27,249.01,249.01,2907.0,246.1785,246.2773,246.0205,246.0205,2907.0
2025-03-28 10:45:00,248.86,248.86,248.51,248.51,1875.0,245.8723,245.8723,245.5265,245.5265,1875.0
2025-03-28 10:50:00,248.62,249.19,248.61,248.75,3993.0,245.6351,246.1983,245.6253,245.7636,3993.0
2025-03-28 10:55:00,248.81,249.01,248.68,248.79,2705.0,245.8229,246.0205,245.6944,245.8031,2705.0
2025-03-28 11:00:00,248.78,248.94,248.52,248.56,3520.0,245.7932,245.9513,245.5363,245.5759,3520.0
2025-03-28 11:05:00,248.72,249.17,248.72,248.94,3259.0,245.7339,246.1785,245.7339,245.9513,3259.0
2025-03-28 11:10:00,248.93,249.53,248.93,249.22,11135.0,245.9414,246.5342,245.9414,246.2279,11135.0
2025-03-28 11:15:00,249.21,249.44,249.21,249.33,3565.0,246.2181,246.4453,246.2181,246.3366,3565.0
2025-03-28 11:20:00,249.17,249.62,249.16,249.44,5674.0,246.1785,246.6231,246.1687,246.4453,5674.0
2025-03-28 11:25:00,249.44,249.45,249.26,249.26,1263.0,246.4453,246.4552,246.2675,246.2675,1263.0
2025-03-28 11:30:00,249.12,249.48,249.12,249.42,815.0,246.1291,246.4848,246.1291,246.4255,815.0
2025-03-28 11:35:00,249.5,249.71,249.48,249.48,3586.0,246.5046,246.7121,246.4848,246.4848,3586.0
2025-03-28 11:40:00,249.43,249.95,249.41,249.95,7375.0,246.4354,246.9492,246.4157,246.9492,7375.0
2025-03-28 11:45:00,249.91,249.91,249.41,249.5,1400.0,246.9097,246.9097,246.4157,246.5046,1400.0
2025-03-28 11:50:00,249.42,249.5,249.02,249.02,4071.0,246.4255,246.5046,246.0303,246.0303,4071.0
2025-03-28 11:55:00,249.25,249.26,248.87,248.88,3067.0,246.2576,246.2675,245.8821,245.892,3067.0
2025-03-28 12:00:00,248.86,249.02,248.86,248.9,1094.0,245.8723,246.0303,245.8723,245.9118,1094.0
2025-03-28 12:05:00,248.88,249.02,248.79,248.79,3171.0,245.892,246.0303,245.8031,245.8031,3171.0
2025-03-28 12:10:00,248.79,248.83,248.7,248.78,1842.0,245.8031,245.8426,245.7142,245.7932,1842.0
2025-03-28 12:15:00,248.71,248.72,248.2,248.2,4160.0,245.7241,245.7339,245.2202,245.2202,4160.0
2025-03-28 12:20:00,248.25,248.25,248.01,248.03,1008.0,245.2696,245.2696,245.0325,245.0522,1008.0
2025-03-28 12:25:00,248.01,248.01,247.73,247.84,1541.0,245.0325,245.0325,244.7558,244.8645,1541.0
2025-03-28 12:30:00,247.84,248.16,247.84,248.08,4150.0,244.8645,245.1807,244.8645,245.1016,4150.0
2025-03-28 12:35:00,248.16,248.37,248.08,248.34,2600.0,245.1807,245.3881,245.1016,245.3585,2600.0
2025-03-28 12:40:00,248.34,248.38,248.15,248.15,2169.0,245.3585,245.398,245.1708,245.1708,2169.0
2025-03-28 12:45:00,248.16,248.33,248.16,248.3,2738.0,245.1807,245.3486,245.1807,245.319,2738.0
2025-03-28 12:50:00,248.45,248.51,248.31,248.51,621.0,245.4672,245.5265,245.3289,245.5265,621.0
2025-03-28 12:55:00,248.39,248.46,248.25,248.31,4612.0,245.4079,245.4771,245.2696,245.3289,4612.0
2025-03-28 13:00:00,248.18,248.25,247.81,247.87,1887.0,245.2004,245.2696,244.8349,244.8942,1887.0
2025-03-28 13:05:00,247.81,247.84,247.51,247.51,3422.0,244.8349,244.8645,244.5385,244.5385,3422.0
2025-03-28 13:10:00,247.49,247.7,247.49,247.69,1400.0,244.5187,244.7262,244.5187,244.7163,1400.0
2025-03-28 13:15:00,247.63,247.73,247.46,247.73,3955.0,244.657,244.7558,244.4891,244.7558,3955.0
2025-03-28 13:20:00,247.52,247.63,247.52,247.61,605.0,244.5484,244.657,244.5484,244.6373,605.0
2025-03-28 13:25:00,247.59,247.59,247.32,247.32,7577.0,244.6175,244.6175,244.3508,244.3508,7577.0
2025-03-28 13:30:00,247.34,247.66,247.32,247.6,3575.0,244.3705,244.6867,244.3508,244.6274,3575.0
2025-03-28 13:35:00,247.48,247.61,247.33,247.61,2150.0,244.5088,244.6373,244.3606,244.6373,2150.0
2025-03-28 13:40:00,247.62,247.74,247.53,247.74,2374.0,244.6472,244.7657,244.5582,244.7657,2374.0
2025-03-28 13:45:00,247.53,247.82,247.53,247.76,1278.0,244.5582,244.8448,244.5582,244.7855,1278.0
2025-03-28 13:50:00,247.63,247.79,247.63,247.79,821.0,244.657,244.8151,244.657,244.8151,821.0
2025-03-28 13:55:00,247.83,247.96,247.82,247.92,2410.0,244.8546,244.9831,244.8448,244.9436,2410.0
2025-03-28 14:00:00,247.84,247.84,247.41,247.49,6527.0,244.8645,244.8645,244.4397,244.5187,6527.0
2025-03-28 14:05:00,247.4,247.4,246.92,247.03,4429.0,244.4298,244.4298,243.9556,244.0642,4429.0
2025-03-28 14:10:00,246.95,247.03,246.53,246.59,6646.0,243.9852,244.0642,243.5702,243.6295,6646.0
2025-03-28 14:15:00,246.6,246.85,246.49,246.77,4426.0,243.6394,243.8864,243.5307,243.8074,4426.0
2025-03-28 14:20:00,246.77,246.97,246.67,246.81,4249.0,243.8074,244.005,243.7086,243.8469,4249.0
2025-03-28 14:25:00,246.81,246.94,246.73,246.87,1499.0,243.8469,243.9753,243.7678,243.9062,1499.0
2025-03-28 14:30:00,246.85,246.91,246.77,246.79,2857.0,243.8864,243.9457,243.8074,243.8271,2857.0
2025-03-28 14:35:00,246.73,246.74,246.6,246.6,2929.0,243.7678,243.7777,243.6394,243.6394,2929.0
2025-03-28 14:40:00,246.66,246.83,246.65,246.67,3885.0,243.6987,243.8666,243.6888,243.7086,3885.0
2025-03-28 14:45:00,246.79,246.86,246.77,246.86,1317.0,243.8271,243.8963,243.8074,243.8963,1317.0
2025-03-28 14:50:00,246.89,247.08,246.88,247.01,4546.0,243.9259,244.1136,243.916,244.0445,4546.0
2025-03-28 14:55:00,247.01,247.2,247.0,247.15,2589.0,244.0445,244.2322,244.0346,244.1828,2589.0
2025-03-28 15:00:00,247.17,247.52,247.14,247.39,6138.0,244.2026,244.5484,244.1729,244.4199,6138.0
2025-03-28 15:05:00,247.42,247.6,247.38,247.59,2114.0,244.4496,244.6274,244.41,244.6175,2114.0
2025-03-28 15:10:00,247.53,247.53,247.43,247.45,3664.0,244.5582,244.5582,244.4594,244.4792,3664.0
2025-03-28 15:15:00,247.48,247.49,247.15,247.25,6019.0,244.5088,244.5187,244.1828,244.2816,6019.0
2025-03-28 15:20:00,247.3,247.33,247.07,247.08,4187.0,244.331,244.3606,244.1038,244.1136,4187.0
2025-03-28 15:25:00,247.06,247.06,246.72,246.95,5887.0,244.0939,244.0939,243.758,243.9852,5887.0
2025-03-28 15:30:00,246.92,246.97,246.67,246.86,4976.0,243.9556,244.005,243.7086,243.8963,4976.0
2025-03-28 15:35:00,246.86,246.89,246.6,246.67,5319.0,243.8963,243.9259,243.6394,243.7086,5319.0
2025-03-28 15:40:00,246.54,246.65,246.39,246.63,7711.0,243.5801,243.6888,243.4319,243.669,7711.0
2025-03-28 15:45:00,246.62,247.21,246.51,247.21,8490.0,243.6592,244.2421,243.5505,244.2421,8490.0
2025-03-28 15:50:00,247.38,247.38,246.67,247.16,15888.0,244.41,244.41,243.7086,244.1927,15888.0
2025-03-28 15:55:00,247.1,247.1,246.16,246.36,56897.0,244.1334,244.1334,243.2047,243.4023,56897.0
2025-03-31 09:30:00,244.04,245.64,244.04,244.48,24860.0,242.5684,244.1588,242.5684,243.0057,24860.0
2025-03-31 09:35:00,244.48,245.4,244.05,244.45,19590.0,243.0057,243.9202,242.5783,242.9759,19590.0
2025-03-31 09:40:00,244.5,244.5,243.44,243.45,2936.0,243.0256,243.0256,241.972,241.982,2936.0
2025-03-31 09:45:00,243.15,243.36,242.47,242.83,13828.0,241.6838,241.8925,241.0079,241.3657,13828.0
2025-03-31 09:50:00,242.83,244.6,242.6,244.09,19178.0,241.3657,243.125,241.1371,242.6181,19178.0
2025-03-31 09:55:00,243.76,245.16,243.71,244.49,10799.0,242.2901,243.6816,242.2404,243.0157,10799.0
2025-03-31 10:00:00,244.17,245.34,244.06,244.5,5403.0,242.6976,243.8606,242.5883,243.0256,5403.0
2025-03-31 10:05:00,245.09,245.46,244.7,245.02,5043.0,243.6121,243.9798,243.2244,243.5425,5043.0
2025-03-31 10:10:00,245.02,245.15,244.51,245.15,9098.0,243.5425,243.6717,243.0356,243.6717,9098.0
2025-03-31 10:15:00,244.83,245.15,244.49,244.56,4946.0,243.3536,243.6717,243.0157,243.0853,4946.0
2025-03-31 10:20:00,244.55,244.72,244.38,244.55,5244.0,243.0753,243.2443,242.9064,243.0753,5244.0
2025-03-31 10:25:00,244.48,245.28,244.37,245.28,10906.0,243.0057,243.8009,242.8964,243.8009,10906.0
2025-03-31 10:30:00,245.07,246.13,245.07,246.1,3789.0,243.5922,244.6458,243.5922,244.616,3789.0
2025-03-31 10:35:00,245.95,246.27,245.71,245.91,4249.0,244.4669,244.785,244.2283,244.4271,4249.0
2025-03-31 10:40:00,245.9,245.9,245.47,245.63,3124.0,244.4172,244.4172,243.9898,244.1488,3124.0
2025-03-31 10:45:00,245.63,246.32,245.61,246.09,5911.0,244.1488,244.8347,244.1289,244.606,5911.0
2025-03-31 10:50:00,245.86,245.89,245.12,245.36,5882.0,244.3774,244.4072,243.6419,243.8804,5882.0
2025-03-31 10:55:00,245.36,245.46,245.06,245.27,11664.0,243.8804,243.9798,243.5823,243.791,11664.0
2025-03-31 11:00:00,245.01,245.62,245.01,245.62,3783.0,243.5326,244.1389,243.5326,244.1389,3783.0
2025-03-31 11:05:00,245.46,245.91,245.36,245.86,10321.0,243.9798,244.4271,243.8804,244.3774,10321.0
2025-03-31 11:10:00,245.91,246.08,245.75,246.0,2748.0,244.4271,244.5961,244.2681,244.5166,2748.0
2025-03-31 11:15:00,246.03,246.29,245.85,245.97,4213.0,244.5464,244.8048,244.3675,244.4868,4213.0
2025-03-31 11:20:00,246.23,246.23,245.58,245.97,6212.0,244.7452,244.7452,244.0991,244.4868,6212.0
2025-03-31 11:25:00,245.88,246.0,245.55,245.81,6288.0,244.3973,244.5166,244.0693,244.3277,6288.0
2025-03-31 11:30:00,245.73,246.0,245.25,245.48,7672.0,244.2482,244.5166,243.7711,243.9997,7672.0
2025-03-31 11:35:00,245.48,246.01,245.32,245.84,3041.0,243.9997,244.5265,243.8407,244.3575,3041.0
2025-03-31 11:40:00,245.84,246.0,245.59,245.73,4487.0,244.3575,244.5166,244.1091,244.2482,4487.0
2025-03-31 11:45:00,245.73,245.84,245.56,245.69,4415.0,244.2482,244.3575,244.0792,244.2085,4415.0
2025-03-31 11:50:00,245.71,245.71,245.28,245.44,4069.0,244.2283,244.2283,243.8009,243.96,4069.0
2025-03-31 11:55:00,245.26,245.65,245.1,245.31,3777.0,243.781,244.1687,243.622,243.8307,3777.0
2025-03-31 12:00:00,245.46,245.54,245.25,245.45,5873.0,243.9798,244.0594,243.7711,243.9699,5873.0
2025-03-31 12:05:00,245.45,245.48,244.78,244.9,15690.0,243.9699,243.9997,243.3039,243.4232,15690.0
2025-03-31 12:10:00,244.9,244.9,244.45,244.75,4400.0,243.4232,243.4232,242.9759,243.2741,4400.0
2025-03-31 12:15:00,244.92,245.23,244.82,245.23,3734.0,243.4431,243.7512,243.3437,243.7512,3734.0
2025-03-31 12:20:00,245.26,245.53,245.24,245.38,4996.0,243.781,244.0494,243.7612,243.9003,4996.0
2025-03-31 12:25:00,245.4,245.84,245.07,245.79,2693.0,243.9202,244.3575,243.5922,244.3078,2693.0
2025-03-31 12:30:00,245.79,245.97,245.78,245.81,2007.0,244.3078,244.4868,244.2979,244.3277,2007.0
2025-03-31 12:35:00,245.79,246.07,245.78,246.05,3074.0,244.3078,244.5862,244.2979,244.5663,3074.0
2025-03-31 12:40:00,245.64,246.42,245.64,245.95,3984.0,244.1588,244.9341,244.1588,244.4669,3984.0
2025-03-31 12:45:00,246.08,246.15,245.86,246.15,2707.0,244.5961,244.6657,244.3774,244.6657,2707.0
2025-03-31 12:50:00,246.05,246.05,245.94,245.95,3100.0,244.5663,244.5663,244.4569,244.4669,3100.0
2025-03-31 12:55:00,245.99,246.09,245.61,245.81,8413.0,244.5066,244.606,244.1289,244.3277,8413.0
2025-03-31 13:00:00,245.86,246.03,245.79,245.79,2071.0,244.3774,244.5464,244.3078,244.3078,2071.0
2025-03-31 13:05:00,245.91,246.4,245.89,246.3,3498.0,244.4271,244.9142,244.4072,244.8148,3498.0
2025-03-31 13:10:00,246.33,246.48,246.22,246.28,6485.0,244.8446,244.9937,244.7353,244.7949,6485.0
2025-03-31 13:15:00,246.27,246.32,245.49,245.49,5339.0,244.785,244.8347,244.0097,244.0097,5339.0
2025-03-31 13:20:00,245.26,245.49,245.13,245.4,4033.0,243.781,244.0097,243.6518,243.9202,4033.0
2025-03-31 13:25:00,245.53,245.75,245.45,245.75,2123.0,244.0494,244.2681,243.9699,244.2681,2123.0
2025-03-31 13:30:00,245.7,245.92,245.67,245.92,2450.0,244.2184,244.4371,244.1886,244.4371,2450.0
2025-03-31 13:35:00,245.89,246.02,245.82,245.9,9149.0,244.4072,244.5365,244.3377,244.4172,9149.0
2025-03-31 13:40:00,245.98,245.98,245.53,245.55,8522.0,244.4967,244.4967,244.0494,244.0693,8522.0
2025-03-31 13:45:00,245.58,245.77,245.43,245.67,9148.0,244.0991,244.288,243.95,244.1886,9148.0
2025-03-31 13:50:00,245.66,246.17,245.54,246.08,6810.0,244.1786,244.6856,244.0594,244.5961,6810.0
2025-03-31 13:55:00,246.08,246.08,245.77,245.77,3050.0,244.5961,244.5961,244.288,244.288,3050.0
2025-03-31 14:00:00,245.73,246.61,245.71,246.56,6436.0,244.2482,245.1229,244.2283,245.0732,6436.0
2025-03-31 14:05:00,246.56,247.45,246.54,247.42,4605.0,245.0732,245.9578,245.0533,245.928,4605.0
2025-03-31 14:10:00,247.61,247.74,247.38,247.53,10518.0,246.1169,246.2461,245.8883,246.0374,10518.0
2025-03-31 14:15:00,247.53,247.62,247.32,247.59,6384.0,246.0374,246.1268,245.8286,246.097,6384.0
2025-03-31 14:20:00,247.56,247.68,247.15,247.17,5605.0,246.0672,246.1865,245.6596,245.6795,5605.0
2025-03-31 14:25:00,247.17,247.36,247.16,247.36,3198.0,245.6795,245.8684,245.6696,245.8684,3198.0
2025-03-31 14:30:00,247.25,247.6,247.24,247.32,5620.0,245.759,246.1069,245.7491,245.8286,5620.0
2025-03-31 14:35:00,247.43,247.62,247.16,247.58,2915.0,245.938,246.1268,245.6696,246.0871,2915.0
2025-03-31 14:40:00,247.59,247.92,247.5,247.78,4578.0,246.097,246.425,246.0075,246.2858,4578.0
2025-03-31 14:45:00,247.64,247.66,247.11,247.42,4686.0,246.1467,246.1666,245.6199,245.928,4686.0
2025-03-31 14:50:00,247.42,247.77,247.41,247.63,4036.0,245.928,246.2759,245.9181,246.1368,4036.0
2025-03-31 14:55:00,247.53,247.6,247.13,247.13,2942.0,246.0374,246.1069,245.6398,245.6398,2942.0
2025-03-31 15:00:00,247.29,247.74,247.29,247.64,6140.0,245.7988,246.2461,245.7988,246.1467,6140.0
2025-03-31 15:05:00,247.69,248.06,247.64,247.87,6050.0,246.1964,246.5642,246.1467,246.3753,6050.0
2025-03-31 15:10:00,247.73,248.14,247.57,247.93,5971.0,246.2362,246.6437,246.0771,246.4349,5971.0
2025-03-31 15:15:00,248.01,248.28,247.95,248.14,5841.0,246.5145,246.7828,246.4548,246.6437,5841.0
2025-03-31 15:20:00,248.18,248.59,248.13,248.45,9627.0,246.6834,247.091,246.6337,246.9518,9627.0
2025-03-31 15:25:00,248.33,248.33,247.7,247.86,6587.0,246.8325,246.8325,246.2063,246.3654,6587.0
2025-03-31 15:30:00,247.99,248.46,247.81,248.45,3870.0,246.4946,246.9617,246.3157,246.9518,3870.0
2025-03-31 15:35:00,248.57,248.68,248.06,248.14,6573.0,247.0711,247.1804,246.5642,246.6437,6573.0
2025-03-31 15:40:00,248.19,249.31,248.19,248.48,16645.0,246.6934,247.8066,246.6934,246.9816,16645.0
2025-03-31 15:45:00,248.29,248.68,248.22,248.27,7689.0,246.7928,247.1804,246.7232,246.7729,7689.0
2025-03-31 15:50:00,249.03,249.03,247.84,248.46,20711.0,247.5283,247.5283,246.3455,246.9617,20711.0
2025-03-31 15:55:00,248.47,248.47,247.85,248.01,90224.0,246.9717,246.9717,246.3554,246.5145,90224.0
2025-04-01 09:30:00,247.26,248.28,246.51,246.62,14818.0,245.769,246.7828,245.0235,245.1328,14818.0
2025-04-01 09:35:00,247.39,247.94,247.38,247.71,1706.0,245.8982,246.4449,245.8883,246.2163,1706.0
2025-04-01 09:40:00,247.69,247.87,246.33,246.52,6165.0,246.1964,246.3753,244.8446,245.0334,6165.0
2025-04-01 09:45:00,246.52,248.47,246.51,247.87,3933.0,245.0334,246.9717,245.0235,246.3753,3933.0
2025-04-01 09:50:00,248.27,249.23,248.26,249.23,1159.0,246.7729,247.7271,246.763,247.7271,1159.0
2025-04-01 09:55:00,249.34,249.35,248.36,248.37,8138.0,247.8364,247.8464,246.8624,246.8723,8138.0
2025-04-01 10:00:00,248.4,248.81,247.55,247.61,9567.0,246.9021,247.3096,246.0572,246.1169,9567.0
2025-04-01 10:05:00,247.69,247.95,247.24,247.25,3371.0,246.1964,246.4548,245.7491,245.759,3371.0
2025-04-01 10:10:00,247.34,247.35,246.39,246.6,6469.0,245.8485,245.8584,244.9042,245.113,6469.0
2025-04-01 10:15:00,246.58,247.04,246.37,247.04,10654.0,245.0931,245.5503,244.8844,245.5503,10654.0
2025-04-01 10:20:00,246.84,247.17,246.58,247.17,7778.0,245.3515,245.6795,245.0931,245.6795,7778.0
2025-04-01 10:25:00,246.83,247.08,246.51,246.79,9427.0,245.3416,245.5901,245.0235,245.3018,9427.0
2025-04-01 10:30:00,246.79,247.25,246.76,247.25,2945.0,245.3018,245.759,245.272,245.759,2945.0
2025-04-01 10:35:00,247.23,248.28,247.19,247.99,3643.0,245.7392,246.7828,245.6994,246.4946,3643.0
2025-04-01 10:40:00,247.99,248.29,247.93,248.24,8560.0,246.4946,246.7928,246.4349,246.7431,8560.0
2025-04-01 10:45:00,248.18,248.46,248.08,248.45,4345.0,246.6834,246.9617,246.584,246.9518,4345.0
2025-04-01 10:50:00,248.24,248.79,248.21,248.77,5141.0,246.7431,247.2898,246.7133,247.2699,5141.0
2025-04-01 10:55:00,248.7,248.97,248.58,248.92,3166.0,247.2003,247.4687,247.081,247.419,3166.0
2025-04-01 11:00:00,248.81,248.92,248.64,248.88,12174.0,247.3096,247.419,247.1407,247.3792,12174.0
2025-04-01 11:05:00,248.96,249.19,248.84,249.14,6524.0,247.4587,247.6873,247.3395,247.6376,6524.0
2025-04-01 11:10:00,249.15,249.42,249.14,249.23,3298.0,247.6476,247.916,247.6376,247.7271,3298.0
2025-04-01 11:15:00,249.37,249.65,249.32,249.44,3520.0,247.8663,248.1446,247.8166,247.9358,3520.0
2025-04-01 11:20:00,249.38,249.45,249.12,249.34,3373.0,247.8762,247.9458,247.6178,247.8364,3373.0
2025-04-01 11:25:00,249.39,249.66,248.85,248.85,3858.0,247.8861,248.1545,247.3494,247.3494,3858.0
2025-04-01 11:30:00,248.81,248.84,248.71,248.84,1400.0,247.3096,247.3395,247.2102,247.3395,1400.0
2025-04-01 11:35:00,248.73,249.2,248.73,248.83,3228.0,247.2301,247.6973,247.2301,247.3295,3228.0
2025-04-01 11:40:00,248.86,248.99,248.68,248.99,1999.0,247.3593,247.4886,247.1804,247.4886,1999.0
2025-04-01 11:45:00,249.13,249.15,249.07,249.15,800.0,247.6277,247.6476,247.5681,247.6476,800.0
2025-04-01 11:50:00,249.11,249.21,248.89,249.06,3165.0,247.6078,247.7072,247.3892,247.5581,3165.0
2025-04-01 11:55:00,249.11,249.2,248.89,249.18,3817.0,247.6078,247.6973,247.3892,247.6774,3817.0
2025-04-01 12:00:00,249.16,249.73,249.16,249.54,2684.0,247.6575,248.2241,247.6575,248.0352,2684.0
2025-04-01 12:05:00,249.54,249.69,249.35,249.5,2855.0,248.0352,248.1843,247.8464,247.9955,2855.0
2025-04-01 12:10:00,249.5,249.84,249.5,249.84,3615.0,247.9955,248.3334,247.9955,248.3334,3615.0
2025-04-01 12:15:00,249.67,249.71,249.54,249.54,2921.0,248.1645,248.2042,248.0352,248.0352,2921.0
2025-04-01 12:20:00,249.54,249.79,249.09,249.38,17278.0,248.0352,248.2837,247.5879,247.8762,17278.0
2025-04-01 12:25:00,249.32,249.32,248.78,248.78,9895.0,247.8166,247.8166,247.2798,247.2798,9895.0
2025-04-01 12:30:00,248.84,249.04,248.57,248.84,4283.0,247.3395,247.5383,247.0711,247.3395,4283.0
2025-04-01 12:35:00,248.68,248.74,248.45,248.45,3641.0,247.1804,247.2401,246.9518,246.9518,3641.0
2025-04-01 12:40:00,248.58,248.76,248.36,248.51,3714.0,247.081,247.2599,246.8624,247.0114,3714.0
2025-04-01 12:45:00,248.31,248.52,248.24,248.41,4300.0,246.8127,247.0214,246.7431,246.9121,4300.0
2025-04-01 12:50:00,248.38,248.96,248.34,248.93,10813.0,246.8822,247.4587,246.8425,247.4289,10813.0
2025-04-01 12:55:00,248.84,248.97,248.76,248.79,4261.0,247.3395,247.4687,247.2599,247.2898,4261.0
2025-04-01 13:00:00,248.81,248.89,248.74,248.79,1034.0,247.3096,247.3892,247.2401,247.2898,1034.0
2025-04-01 13:05:00,248.86,248.98,248.73,248.97,2423.0,247.3593,247.4786,247.2301,247.4687,2423.0
2025-04-01 13:10:00,249.0,249.2,248.96,248.96,2455.0,247.4985,247.6973,247.4587,247.4587,2455.0
2025-04-01 13:15:00,249.12,249.12,248.82,248.86,1892.0,247.6178,247.6178,247.3196,247.3593,1892.0
2025-04-01 13:20:00,248.85,248.85,248.69,248.69,1060.0,247.3494,247.3494,247.1904,247.1904,1060.0
2025-04-01 13:25:00,248.81,248.81,248.24,248.38,2826.0,247.3096,247.3096,246.7431,246.8822,2826.0
2025-04-01 13:30:00,248.38,248.65,248.38,248.38,1300.0,246.8822,247.1506,246.8822,246.8822,1300.0
2025-04-01 13:35:00,248.56,248.59,248.42,248.42,320.0,247.0611,247.091,246.922,246.922,320.0
2025-04-01 13:40:00,248.54,248.77,248.45,248.45,2932.0,247.0413,247.2699,246.9518,246.9518,2932.0
2025-04-01 13:45:00,248.38,248.59,248.38,248.54,2411.0,246.8822,247.091,246.8822,247.0413,2411.0
2025-04-01 13:50:00,248.55,248.84,248.41,248.63,4768.0,247.0512,247.3395,246.9121,247.1307,4768.0
2025-04-01 13:55:00,248.84,248.84,248.56,248.65,2418.0,247.3395,247.3395,247.0611,247.1506,2418.0
2025-04-01 14:00:00,248.66,248.66,247.87,247.87,7862.0,247.1605,247.1605,246.3753,246.3753,7862.0
2025-04-01 14:05:00,247.99,248.05,247.8,247.93,2272.0,246.4946,246.5542,246.3057,246.4349,2272.0
2025-04-01 14:10:00,247.92,248.04,247.66,248.04,1945.0,246.425,246.5443,246.1666,246.5443,1945.0
2025-04-01 14:15:00,247.95,247.95,247.8,247.8,1604.0,246.4548,246.4548,246.3057,246.3057,1604.0
2025-04-01 14:20:00,247.82,248.09,247.82,247.99,5294.0,246.3256,246.594,246.3256,246.4946,5294.0
2025-04-01 14:25:00,248.04,248.07,247.81,248.07,10598.0,246.5443,246.5741,246.3157,246.5741,10598.0
2025-04-01 14:30:00,248.0,248.24,247.99,248.14,2005.0,246.5045,246.7431,246.4946,246.6437,2005.0
2025-04-01 14:35:00,248.0,248.1,247.79,247.81,11108.0,246.5045,246.6039,246.2958,246.3157,11108.0
2025-04-01 14:40:00,247.88,248.08,247.79,248.08,3560.0,246.3852,246.584,246.2958,246.584,3560.0
2025-04-01 14:45:00,247.98,248.03,247.78,247.79,5494.0,246.4846,246.5343,246.2858,246.2958,5494.0
2025-04-01 14:50:00,247.85,247.93,247.56,247.9,7274.0,246.3554,246.4349,246.0672,246.4051,7274.0
2025-04-01 14:55:00,248.09,248.28,247.69,248.13,20026.0,246.594,246.7828,246.1964,246.6337,20026.0
2025-04-01 15:00:00,248.08,248.3,248.08,248.28,3485.0,246.584,246.8027,246.584,246.7828,3485.0
2025-04-01 15:05:00,248.3,248.3,248.0,248.06,4658.0,246.8027,246.8027,246.5045,246.5642,4658.0
2025-04-01 15:10:00,248.0,248.28,247.94,248.26,4916.0,246.5045,246.7828,246.4449,246.763,4916.0
2025-04-01 15:15:00,248.3,248.71,248.3,248.34,2550.0,246.8027,247.2102,246.8027,246.8425,2550.0
2025-04-01 15:20:00,248.32,248.75,248.32,248.66,2524.0,246.8226,247.25,246.8226,247.1605,2524.0
2025-04-01 15:25:00,248.66,248.71,248.54,248.55,4201.0,247.1605,247.2102,247.0413,247.0512,4201.0
2025-04-01 15:30:00,248.47,248.82,248.45,248.54,4355.0,246.9717,247.3196,246.9518,247.0413,4355.0
2025-04-01 15:35:00,248.51,248.79,248.37,248.74,3075.0,247.0114,247.2898,246.8723,247.2401,3075.0
2025-04-01 15:40:00,248.68,248.96,248.57,248.91,8993.0,247.1804,247.4587,247.0711,247.409,8993.0
2025-04-01 15:45:00,249.06,249.09,248.78,249.09,4765.0,247.5581,247.5879,247.2798,247.5879,4765.0
2025-04-01 15:50:00,249.05,249.5,248.73,249.31,14665.0,247.5482,247.9955,247.2301,247.8066,14665.0
2025-04-01 15:55:00,249.28,249.42,248.62,248.69,47467.0,247.7768,247.916,247.1208,247.1904,47467.0
2025-04-02 09:30:00,246.76,251.05,246.76,249.96,48573.0,245.272,249.5361,245.272,248.4527,48573.0
2025-04-02 09:35:00,249.25,249.25,248.07,248.22,5487.0,247.747,247.747,246.5741,246.7232,5487.0
2025-04-02 09:40:00,248.51,249.16,248.51,248.82,1300.0,247.0114,247.6575,247.0114,247.3196,1300.0
2025-04-02 09:45:00,248.6,249.39,248.21,248.87,2304.0,247.1009,247.8861,246.7133,247.3693,2304.0
2025-04-02 09:50:00,249.08,249.64,248.45,249.57,12074.0,247.578,248.1346,246.9518,248.0651,12074.0
2025-04-02 09:55:00,249.44,249.57,248.73,249.14,9425.0,247.9358,248.0651,247.2301,247.6376,9425.0
2025-04-02 10:00:00,249.52,250.0,249.36,249.41,7020.0,248.0154,248.4925,247.8563,247.906,7020.0
2025-04-02 10:05:00,249.41,249.68,249.4,249.56,2125.0,247.906,248.1744,247.8961,248.0551,2125.0
2025-04-02 10:10:00,249.65,249.72,249.31,249.72,4327.0,248.1446,248.2142,247.8066,248.2142,4327.0
2025-04-02 10:15:00,249.56,250.38,249.56,250.27,6774.0,248.0551,248.8702,248.0551,248.7608,6774.0
2025-04-02 10:20:00,250.34,250.37,249.9,250.2,12949.0,248.8304,248.8602,248.3931,248.6913,12949.0
2025-04-02 10:25:00,250.26,250.73,250.26,250.68,1400.0,248.7509,249.2181,248.7509,249.1684,1400.0
2025-04-02 10:30:00,250.73,250.92,250.48,250.69,1537.0,249.2181,249.4069,248.9696,249.1783,1537.0
2025-04-02 10:35:00,250.75,250.75,250.39,250.59,4672.0,249.2379,249.2379,248.8801,249.0789,4672.0
2025-04-02 10:40:00,250.63,250.75,250.36,250.47,5470.0,249.1187,249.2379,248.8503,248.9596,5470.0
2025-04-02 10:45:00,250.47,250.58,250.09,250.09,775.0,248.9596,249.069,248.5819,248.5819,775.0
2025-04-02 10:50:00,250.31,250.32,250.3,250.32,221.0,248.8006,248.8105,248.7907,248.8105,221.0
2025-04-02 10:55:00,250.67,250.83,250.47,250.71,4721.0,249.1584,249.3175,248.9596,249.1982,4721.0
2025-04-02 11:00:00,250.59,250.77,250.4,250.66,1170.0,249.0789,249.2578,248.8901,249.1485,1170.0
2025-04-02 11:05:00,250.64,250.67,250.63,250.64,481.0,249.1286,249.1584,249.1187,249.1286,481.0
2025-04-02 11:10:00,250.62,250.8,250.59,250.67,700.0,249.1087,249.2876,249.0789,249.1584,700.0
2025-04-02 11:15:00,250.53,250.62,250.4,250.52,4504.0,249.0193,249.1087,248.8901,249.0093,4504.0
2025-04-02 11:20:00,250.73,250.97,250.7,250.97,500.0,249.2181,249.4566,249.1882,249.4566,500.0
2025-04-02 11:25:00,250.79,251.11,250.78,251.09,1260.0,249.2777,249.5958,249.2678,249.5759,1260.0
2025-04-02 11:30:00,251.04,251.4,251.04,251.29,400.0,249.5262,249.884,249.5262,249.7747,400.0
2025-04-02 11:35:00,251.5,251.5,250.99,251.15,3216.0,249.9834,249.9834,249.4765,249.6355,3216.0
2025-04-02 11:40:00,250.97,251.02,250.59,250.59,11860.0,249.4566,249.5063,249.0789,249.0789,11860.0
2025-04-02 11:45:00,250.63,250.67,250.46,250.55,2502.0,249.1187,249.1584,248.9497,249.0391,2502.0
2025-04-02 11:50:00,250.66,250.71,250.44,250.68,2035.0,249.1485,249.1982,248.9298,249.1684,2035.0
2025-04-02 11:55:00,250.73,250.94,250.57,250.58,2675.0,249.2181,249.4268,249.059,249.069,2675.0
2025-04-02 12:00:00,250.62,251.46,250.62,251.46,5563.0,249.1087,249.9437,249.1087,249.9437,5563.0
2025-04-02 12:05:00,251.25,251.32,251.25,251.32,1000.0,249.7349,249.8045,249.7349,249.8045,1000.0
2025-04-02 12:10:00,251.31,252.0,251.31,251.89,3747.0,249.7946,250.4804,249.7946,250.3711,3747.0
2025-04-02 12:15:00,252.1,252.1,251.55,251.66,6925.0,250.5798,250.5798,250.0331,250.1425,6925.0
2025-04-02 12:20:00,251.75,251.83,251.62,251.62,1418.0,250.2319,250.3114,250.1027,250.1027,1418.0
2025-04-02 12:25:00,251.72,251.72,251.44,251.58,1136.0,250.2021,250.2021,249.9238,250.0629,1136.0
2025-04-02 12:30:00,251.58,251.65,251.56,251.56,898.0,250.0629,250.1325,250.0431,250.0431,898.0
2025-04-02 12:35:00,251.68,251.75,251.17,251.28,9458.0,250.1623,250.2319,249.6554,249.7647,9458.0
2025-04-02 12:40:00,251.43,251.49,251.29,251.33,1815.0,249.9138,249.9735,249.7747,249.8144,1815.0
2025-04-02 12:45:00,251.39,251.79,251.38,251.79,4029.0,249.8741,250.2717,249.8641,250.2717,4029.0
2025-04-02 12:50:00,251.92,252.16,251.68,251.92,2650.0,250.4009,250.6394,250.1623,250.4009,2650.0
2025-04-02 12:55:00,251.92,252.26,251.63,252.14,4732.0,250.4009,250.7388,250.1126,250.6196,4732.0
2025-04-02 13:00:00,252.45,252.49,252.14,252.34,2300.0,250.9277,250.9674,250.6196,250.8184,2300.0
2025-04-02 13:05:00,252.45,252.96,252.43,252.45,8785.0,250.9277,251.4346,250.9078,250.9277,8785.0
2025-04-02 13:10:00,252.73,253.23,252.65,253.13,3781.0,251.206,251.703,251.1265,251.6036,3781.0
2025-04-02 13:15:00,252.94,252.96,252.67,252.67,8744.0,251.4147,251.4346,251.1464,251.1464,8744.0
2025-04-02 13:20:00,252.65,252.65,252.29,252.57,3839.0,251.1265,251.1265,250.7687,251.047,3839.0
2025-04-02 13:25:00,252.6,252.73,252.55,252.62,6703.0,251.0768,251.206,251.0271,251.0967,6703.0
2025-04-02 13:30:00,252.43,252.64,252.37,252.41,8178.0,250.9078,251.1165,250.8482,250.8879,8178.0
2025-04-02 13:35:00,252.53,252.53,252.13,252.34,8794.0,251.0072,251.0072,250.6096,250.8184,8794.0
2025-04-02 13:40:00,252.34,252.53,251.85,251.85,3280.0,250.8184,251.0072,250.3313,250.3313,3280.0
2025-04-02 13:45:00,251.85,252.05,251.42,251.55,5768.0,250.3313,250.5301,249.9039,250.0331,5768.0
2025-04-02 13:50:00,251.55,251.73,251.15,251.73,3084.0,250.0331,250.212,249.6355,250.212,3084.0
2025-04-02 13:55:00,251.74,251.95,251.42,251.89,1772.0,250.222,250.4307,249.9039,250.3711,1772.0
2025-04-02 14:00:00,251.88,252.21,251.77,251.8,2437.0,250.3611,250.6891,250.2518,250.2816,2437.0
2025-04-02 14:05:00,251.9,251.9,251.67,251.76,2698.0,250.381,250.381,250.1524,250.2418,2698.0
2025-04-02 14:10:00,251.76,251.76,251.57,251.66,2865.0,250.2418,250.2418,250.053,250.1425,2865.0
2025-04-02 14:15:00,251.63,251.75,251.34,251.34,6375.0,250.1126,250.2319,249.8244,249.8244,6375.0
2025-04-02 14:20:00,251.39,251.44,251.24,251.24,7717.0,249.8741,249.9238,249.725,249.725,7717.0
2025-04-02 14:25:00,251.32,251.49,251.13,251.13,5185.0,249.8045,249.9735,249.6156,249.6156,5185.0
2025-04-02 14:30:00,250.98,251.32,250.98,251.22,1650.0,249.4666,249.8045,249.4666,249.7051,1650.0
2025-04-02 14:35:00,251.39,252.24,251.39,251.85,5332.0,249.8741,250.719,249.8741,250.3313,5332.0
2025-04-02 14:40:00,251.88,252.26,251.88,252.26,1550.0,250.3611,250.7388,250.3611,250.7388,1550.0
2025-04-02 14:45:00,252.4,252.45,252.03,252.03,8370.0,250.878,250.9277,250.5102,250.5102,8370.0
2025-04-02 14:50:00,252.01,252.05,251.75,251.91,1710.0,250.4903,250.5301,250.2319,250.3909,1710.0
2025-04-02 14:55:00,251.92,251.92,251.03,251.03,3921.0,250.4009,250.4009,249.5163,249.5163,3921.0
2025-04-02 15:00:00,251.1,251.85,251.1,251.84,3828.0,249.5858,250.3313,249.5858,250.3214,3828.0
2025-04-02 15:05:00,251.67,251.99,251.61,251.83,2093.0,250.1524,250.4705,250.0928,250.3114,2093.0
2025-04-02 15:10:00,251.84,251.9,251.59,251.6,3501.0,250.3214,250.381,250.0729,250.0828,3501.0
2025-04-02 15:15:00,251.6,251.71,251.39,251.39,5918.0,250.0828,250.1922,249.8741,249.8741,5918.0
2025-04-02 15:20:00,251.69,251.99,251.57,251.96,2847.0,250.1723,250.4705,250.053,250.4406,2847.0
2025-04-02 15:25:00,251.8,251.87,251.59,251.71,6252.0,250.2816,250.3512,250.0729,250.1922,6252.0
2025-04-02 15:30:00,251.71,252.3,251.68,252.25,2100.0,250.1922,250.7786,250.1623,250.7289,2100.0
2025-04-02 15:35:00,252.14,252.34,251.88,251.97,9353.0,250.6196,250.8184,250.3611,250.4506,9353.0
2025-04-02 15:40:00,251.93,252.67,251.93,252.66,6685.0,250.4108,251.1464,250.4108,251.1364,6685.0
2025-04-02 15:45:00,252.57,252.95,252.41,252.41,11628.0,251.047,251.4247,250.8879,250.8879,11628.0
2025-04-02 15:50:00,252.67,252.83,252.42,252.82,13038.0,251.1464,251.3054,250.8979,251.2955,13038.0
2025-04-02 15:55:00,252.74,252.97,252.32,252.32,45104.0,251.2159,251.4446,250.7985,250.7985,45104.0
2025-04-03 09:30:00,246.66,249.59,246.18,247.19,39018.0,245.1726,248.0849,244.6955,245.6994,39018.0
2025-04-03 09:35:00,247.19,247.2,245.27,245.53,36223.0,245.6994,245.7093,243.791,244.0494,36223.0
2025-04-03 09:40:00,245.53,246.41,244.71,246.41,22841.0,244.0494,244.9241,243.2344,244.9241,22841.0
2025-04-03 09:45:00,245.85,246.41,244.48,244.86,15115.0,244.3675,244.9241,243.0057,243.3835,15115.0
2025-04-03 09:50:00,244.86,245.42,243.87,243.88,31704.0,243.3835,243.9401,242.3994,242.4094,31704.0
2025-04-03 09:55:00,243.88,244.21,242.96,243.13,37198.0,242.4094,242.7374,241.4949,241.6639,37198.0
2025-04-03 10:00:00,243.22,243.43,242.2,242.52,10417.0,241.7533,241.9621,240.7395,241.0576,10417.0
2025-04-03 10:05:00,242.62,243.79,242.61,243.66,13509.0,241.157,242.3199,241.147,242.1907,13509.0
2025-04-03 10:10:00,243.62,244.03,242.86,242.86,11899.0,242.1509,242.5585,241.3955,241.3955,11899.0
2025-04-03 10:15:00,243.18,243.36,242.53,243.07,6912.0,241.7136,241.8925,241.0675,241.6043,6912.0
2025-04-03 10:20:00,242.95,242.95,242.36,242.82,10648.0,241.485,241.485,240.8985,241.3558,10648.0
2025-04-03 10:25:00,242.71,243.66,242.71,243.66,5399.0,241.2464,242.1907,241.2464,242.1907,5399.0
2025-04-03 10:30:00,243.24,244.22,243.0,243.34,6227.0,241.7732,242.7473,241.5347,241.8726,6227.0
2025-04-03 10:35:00,243.58,243.86,243.16,243.37,4831.0,242.1112,242.3895,241.6937,241.9024,4831.0
2025-04-03 10:40:00,243.21,243.52,242.83,243.39,6628.0,241.7434,242.0515,241.3657,241.9223,6628.0
2025-04-03 10:45:00,243.39,243.39,242.78,243.11,7194.0,241.9223,241.9223,241.316,241.644,7194.0
2025-04-03 10:50:00,243.05,243.11,242.52,242.65,9039.0,241.5844,241.644,241.0576,241.1868,9039.0
2025-04-03 10:55:00,242.78,242.78,242.2,242.44,8117.0,241.316,241.316,240.7395,240.9781,8117.0
2025-04-03 11:00:00,242.44,242.66,242.2,242.65,36337.0,240.9781,241.1967,240.7395,241.1868,36337.0
2025-04-03 11:05:00,242.73,242.75,242.21,242.39,5549.0,241.2663,241.2862,240.7494,240.9284,5549.0
2025-04-03 11:10:00,242.41,243.16,242.41,243.01,3116.0,240.9482,241.6937,240.9482,241.5446,3116.0
2025-04-03 11:15:00,242.72,242.98,242.63,242.66,2634.0,241.2564,241.5148,241.1669,241.1967,2634.0
2025-04-03 11:20:00,242.93,243.21,242.69,242.94,3237.0,241.4651,241.7434,241.2265,241.475,3237.0
2025-04-03 11:25:00,242.68,243.31,242.64,243.09,5138.0,241.2166,241.8428,241.1768,241.6241,5138.0
2025-04-03 11:30:00,243.09,243.15,242.64,242.83,4682.0,241.6241,241.6838,241.1768,241.3657,4682.0
2025-04-03 11:35:00,242.76,243.34,242.58,243.15,3994.0,241.2961,241.8726,241.1172,241.6838,3994.0
2025-04-03 11:40:00,243.25,243.65,243.14,243.14,4869.0,241.7832,242.1808,241.6738,241.6738,4869.0
2025-04-03 11:45:00,243.3,243.3,242.93,242.97,1720.0,241.8329,241.8329,241.4651,241.5049,1720.0
2025-04-03 11:50:00,243.01,243.01,242.8,242.95,6083.0,241.5446,241.5446,241.3359,241.485,6083.0
2025-04-03 11:55:00,243.34,244.02,243.34,243.86,3458.0,241.8726,242.5485,241.8726,242.3895,3458.0
2025-04-03 12:00:00,243.85,243.99,243.46,243.64,3779.0,242.3795,242.5187,241.9919,242.1708,3779.0
2025-04-03 12:05:00,243.66,243.98,243.43,243.52,3005.0,242.1907,242.5088,241.9621,242.0515,3005.0
2025-04-03 12:10:00,243.52,244.12,243.52,244.05,2279.0,242.0515,242.6479,242.0515,242.5783,2279.0
2025-04-03 12:15:00,243.96,244.18,243.83,244.18,6144.0,242.4889,242.7076,242.3597,242.7076,6144.0
2025-04-03 12:20:00,244.22,244.35,243.93,244.1,3595.0,242.7473,242.8765,242.4591,242.628,3595.0
2025-04-03 12:25:00,243.92,244.18,243.63,244.17,2474.0,242.4491,242.7076,242.1609,242.6976,2474.0
2025-04-03 12:30:00,244.39,244.39,243.65,243.77,2813.0,242.9163,242.9163,242.1808,242.3,2813.0
2025-04-03 12:35:00,243.67,243.78,243.42,243.73,4157.0,242.2006,242.31,241.9521,242.2603,4157.0
2025-04-03 12:40:00,243.68,244.21,243.68,243.89,4789.0,242.2106,242.7374,242.2106,242.4193,4789.0
2025-04-03 12:45:00,243.81,244.05,243.77,243.95,4197.0,242.3398,242.5783,242.3,242.4789,4197.0
2025-04-03 12:50:00,244.02,244.03,243.31,243.47,4086.0,242.5485,242.5585,241.8428,242.0018,4086.0
2025-04-03 12:55:00,243.47,243.47,243.03,243.17,3364.0,242.0018,242.0018,241.5645,241.7036,3364.0
2025-04-03 13:00:00,243.28,243.28,242.97,243.02,1200.0,241.813,241.813,241.5049,241.5546,1200.0
2025-04-03 13:05:00,243.25,243.35,242.99,243.19,1884.0,241.7832,241.8826,241.5247,241.7235,1884.0
2025-04-03 13:10:00,242.99,243.16,242.8,243.11,3790.0,241.5247,241.6937,241.3359,241.644,3790.0
2025-04-03 13:15:00,243.18,243.39,242.95,243.27,7644.0,241.7136,241.9223,241.485,241.803,7644.0
2025-04-03 13:20:00,243.28,243.28,242.55,242.6,13960.0,241.813,241.813,241.0874,241.1371,13960.0
2025-04-03 13:25:00,242.47,242.65,242.37,242.37,5728.0,241.0079,241.1868,240.9085,240.9085,5728.0
2025-04-03 13:30:00,242.49,242.54,242.2,242.41,5506.0,241.0277,241.0774,240.7395,240.9482,5506.0
2025-04-03 13:35:00,242.57,243.11,242.48,243.11,4945.0,241.1073,241.644,241.0178,241.644,4945.0
2025-04-03 13:40:00,243.22,243.3,242.92,243.29,3361.0,241.7533,241.8329,241.4552,241.8229,3361.0
2025-04-03 13:45:00,243.21,243.4,242.9,242.96,3260.0,241.7434,241.9323,241.4353,241.4949,3260.0
2025-04-03 13:50:00,243.0,243.0,242.6,242.6,2450.0,241.5347,241.5347,241.1371,241.1371,2450.0
2025-04-03 13:55:00,242.78,243.02,242.61,242.61,2040.0,241.316,241.5546,241.147,241.147,2040.0
2025-04-03 14:00:00,242.83,242.96,242.59,242.59,3327.0,241.3657,241.4949,241.1271,241.1271,3327.0
2025-04-03 14:05:00,242.58,242.58,242.2,242.39,3224.0,241.1172,241.1172,240.7395,240.9284,3224.0
2025-04-03 14:10:00,242.36,242.5,242.2,242.37,12412.0,240.8985,241.0377,240.7395,240.9085,12412.0
2025-04-03 14:15:00,242.31,242.34,242.2,242.29,21011.0,240.8488,240.8787,240.7395,240.829,21011.0
2025-04-03 14:20:00,242.2,242.58,241.93,242.28,8499.0,240.7395,241.1172,240.4711,240.819,8499.0
2025-04-03 14:25:00,242.37,242.38,242.11,242.22,2844.0,240.9085,240.9184,240.65,240.7594,2844.0
2025-04-03 14:30:00,242.26,242.26,241.6,242.14,4995.0,240.7991,240.7991,240.1431,240.6799,4995.0
2025-04-03 14:35:00,242.14,242.47,242.01,242.19,2840.0,240.6799,241.0079,240.5506,240.7296,2840.0
2025-04-03 14:40:00,242.01,242.34,241.95,242.17,7280.0,240.5506,240.8787,240.491,240.7097,7280.0
2025-04-03 14:45:00,242.19,242.23,241.87,242.23,7264.0,240.7296,240.7693,240.4115,240.7693,7264.0
2025-04-03 14:50:00,242.22,242.23,241.5,241.56,9721.0,240.7594,240.7693,240.0437,240.1034,9721.0
2025-04-03 14:55:00,241.59,242.07,241.53,241.98,7253.0,240.1332,240.6103,240.0735,240.5208,7253.0
2025-04-03 15:00:00,241.99,242.04,241.53,241.83,6355.0,240.5308,240.5805,240.0735,240.3717,6355.0
2025-04-03 15:05:00,241.84,241.86,241.6,241.86,8348.0,240.3817,240.4015,240.1431,240.4015,8348.0
2025-04-03 15:10:00,241.88,241.94,241.39,241.39,7196.0,240.4214,240.4811,239.9344,239.9344,7196.0
2025-04-03 15:15:00,241.3,241.39,240.29,240.89,6923.0,239.8449,239.9344,238.841,239.4374,6923.0
2025-04-03 15:20:00,240.86,241.17,240.49,240.95,9308.0,239.4076,239.7157,239.0398,239.497,9308.0
2025-04-03 15:25:00,240.93,241.0,240.39,240.7,14835.0,239.4772,239.5467,238.9404,239.2485,14835.0
2025-04-03 15:30:00,240.68,240.84,240.14,240.3,12911.0,239.2287,239.3877,238.6919,238.851,12911.0
2025-04-03 15:35:00,240.28,240.42,239.84,239.97,25627.0,238.8311,238.9702,238.3937,238.5229,25627.0
2025-04-03 15:40:00,239.83,240.42,239.82,240.29,24137.0,238.3838,238.9702,238.3738,238.841,24137.0
2025-04-03 15:45:00,240.25,240.3,239.65,240.01,15692.0,238.8013,238.851,238.2049,238.5627,15692.0
2025-04-03 15:50:00,239.94,240.05,239.59,239.89,22205.0,238.4931,238.6025,238.1452,238.4434,22205.0
2025-04-03 15:55:00,239.92,239.93,239.04,239.43,88912.0,238.4732,238.4832,237.5986,237.9862,88912.0
2025-04-04 09:30:00,233.49,235.65,231.91,233.26,29768.0,232.082,234.229,230.5115,231.8534,29768.0
2025-04-04 09:35:00,233.31,233.96,231.4,231.8,21341.0,231.9031,232.5492,230.0046,230.4022,21341.0
2025-04-04 09:40:00,232.23,234.23,231.8,233.74,12986.0,230.8296,232.8176,230.4022,232.3305,12986.0
2025-04-04 09:45:00,233.44,234.23,232.34,232.95,8482.0,232.0323,232.8176,230.939,231.5453,8482.0
2025-04-04 09:50:00,232.63,233.17,232.34,232.64,7826.0,231.2272,231.7639,230.939,231.2371,7826.0
2025-04-04 09:55:00,232.34,233.93,232.08,232.88,20895.0,230.939,232.5194,230.6805,231.4757,20895.0
2025-04-04 10:00:00,232.85,233.4,232.4,232.97,16609.0,231.4459,231.9926,230.9986,231.5652,16609.0
2025-04-04 10:05:00,232.97,233.23,232.04,232.79,32700.0,231.5652,231.8236,230.6408,231.3862,32700.0
2025-04-04 10:10:00,232.75,232.8,231.41,231.89,7556.0,231.3465,231.3962,230.0146,230.4917,7556.0
2025-04-04 10:15:00,231.79,231.97,231.04,231.91,3793.0,230.3923,230.5712,229.6468,230.5115,3793.0
2025-04-04 10:20:00,231.56,231.79,230.87,231.31,23707.0,230.1637,230.3923,229.4778,229.9152,23707.0
2025-04-04 10:25:00,231.25,231.44,230.66,230.72,15631.0,229.8555,230.0444,229.2691,229.3287,15631.0
2025-04-04 10:30:00,230.71,231.26,230.71,230.72,2202.0,229.3188,229.8655,229.3188,229.3287,2202.0
2025-04-04 10:35:00,230.05,230.23,229.65,230.17,19970.0,228.6628,228.8417,228.2652,228.782,19970.0
2025-04-04 10:40:00,230.01,230.12,228.48,228.83,8039.0,228.623,228.7323,227.1022,227.4501,8039.0
2025-04-04 10:45:00,228.94,229.01,227.54,227.95,8361.0,227.5595,227.629,226.1679,226.5754,8361.0
2025-04-04 10:50:00,227.95,229.72,227.19,229.34,9927.0,226.5754,228.3348,225.82,227.957,9927.0
2025-04-04 10:55:00,229.34,230.07,228.57,229.93,14324.0,227.957,228.6826,227.1917,228.5435,14324.0
2025-04-04 11:00:00,229.94,232.43,229.78,232.43,10636.0,228.5534,231.0284,228.3944,231.0284,10636.0
2025-04-04 11:05:00,232.2,232.2,231.41,231.84,6444.0,230.7998,230.7998,230.0146,230.442,6444.0
2025-04-04 11:10:00,231.84,233.21,231.51,232.87,5290.0,230.442,231.8037,230.114,231.4658,5290.0
2025-04-04 11:15:00,232.58,233.59,232.25,232.68,12654.0,231.1775,232.1814,230.8495,231.2769,12654.0
2025-04-04 11:20:00,232.28,233.46,232.28,233.28,7047.0,230.8793,232.0522,230.8793,231.8733,7047.0
2025-04-04 11:25:00,233.25,233.25,230.72,230.72,11232.0,231.8435,231.8435,229.3287,229.3287,11232.0
2025-04-04 11:30:00,231.28,231.8,230.73,230.74,5103.0,229.8853,230.4022,229.3387,229.3486,5103.0
2025-04-04 11:35:00,230.74,230.74,229.1,230.74,20088.0,229.3486,229.3486,227.7185,229.3486,20088.0
2025-04-04 11:40:00,229.93,230.31,229.45,229.98,6916.0,228.5435,228.9212,228.0664,228.5932,6916.0
2025-04-04 11:45:00,229.59,230.54,229.12,230.45,9227.0,228.2055,229.1498,227.7384,229.0604,9227.0
2025-04-04 11:50:00,230.49,230.7,229.26,229.58,13446.0,229.1001,229.3088,227.8775,228.1956,13446.0
2025-04-04 11:55:00,229.58,230.15,229.12,229.12,15748.0,228.1956,228.7622,227.7384,227.7384,15748.0
2025-04-04 12:00:00,229.37,229.88,229.33,229.38,4117.0,227.9869,228.4938,227.9471,227.9968,4117.0
2025-04-04 12:05:00,229.36,230.63,229.31,230.12,4769.0,227.9769,229.2393,227.9272,228.7323,4769.0
2025-04-04 12:10:00,229.96,230.46,229.5,230.09,5816.0,228.5733,229.0703,228.1161,228.7025,5816.0
2025-04-04 12:15:00,230.07,230.07,228.81,228.95,4313.0,228.6826,228.6826,227.4302,227.5694,4313.0
2025-04-04 12:20:00,228.96,228.99,228.48,228.77,4594.0,227.5793,227.6092,227.1022,227.3905,4594.0
2025-04-04 12:25:00,228.77,228.98,228.38,228.91,10474.0,227.3905,227.5992,227.0028,227.5296,10474.0
2025-04-04 12:30:00,228.99,229.16,228.56,228.56,6652.0,227.6092,227.7781,227.1817,227.1817,6652.0
2025-04-04 12:35:00,228.75,229.84,228.74,229.72,2050.0,227.3706,228.454,227.3607,228.3348,2050.0
2025-04-04 12:40:00,229.76,230.02,229.1,229.1,6475.0,228.3745,228.6329,227.7185,227.7185,6475.0
2025-04-04 12:45:00,228.97,229.13,228.64,228.93,2824.0,227.5893,227.7483,227.2613,227.5495,2824.0
2025-04-04 12:50:00,228.58,229.28,228.58,229.0,6024.0,227.2016,227.8974,227.2016,227.6191,6024.0
2025-04-04 12:55:00,228.84,229.65,228.76,229.31,4647.0,227.4601,228.2652,227.3805,227.9272,4647.0
2025-04-04 13:00:00,228.96,229.63,228.65,229.01,4328.0,227.5793,228.2453,227.2712,227.629,4328.0
2025-04-04 13:05:00,229.0,229.27,228.53,228.8,12695.0,227.6191,227.8875,227.1519,227.4203,12695.0
2025-04-04 13:10:00,228.8,228.8,227.81,227.81,6316.0,227.4203,227.4203,226.4363,226.4363,6316.0
2025-04-04 13:15:00,227.81,227.82,227.0,227.46,7678.0,226.4363,226.4462,225.6312,226.0884,7678.0
2025-04-04 13:20:00,227.6,228.26,227.26,227.86,23119.0,226.2275,226.8836,225.8896,226.486,23119.0
2025-04-04 13:25:00,227.93,228.46,227.93,228.02,28726.0,226.5555,227.0824,226.5555,226.645,28726.0
2025-04-04 13:30:00,227.98,228.06,227.14,227.97,23201.0,226.6052,226.6848,225.7703,226.5953,23201.0
2025-04-04 13:35:00,227.98,228.83,227.72,228.32,13833.0,226.6052,227.4501,226.3468,226.9432,13833.0
2025-04-04 13:40:00,228.69,229.52,228.35,229.15,4728.0,227.311,228.136,226.973,227.7682,4728.0
2025-04-04 13:45:00,228.77,229.56,228.57,229.4,16980.0,227.3905,228.1757,227.1917,228.0167,16980.0
2025-04-04 13:50:00,229.4,229.4,228.69,228.69,6140.0,228.0167,228.0167,227.311,227.311,6140.0
2025-04-04 13:55:00,228.9,229.26,228.3,229.24,10676.0,227.5197,227.8775,226.9233,227.8576,10676.0
2025-04-04 14:00:00,229.21,229.69,229.12,229.16,2730.0,227.8278,228.3049,227.7384,227.7781,2730.0
2025-04-04 14:05:00,229.27,229.34,228.64,228.64,7343.0,227.8875,227.957,227.2613,227.2613,7343.0
2025-04-04 14:10:00,228.49,228.99,228.32,228.65,4959.0,227.1122,227.6092,226.9432,227.2712,4959.0
2025-04-04 14:15:00,228.44,228.53,227.81,228.01,9500.0,227.0625,227.1519,226.4363,226.6351,9500.0
2025-04-04 14:20:00,228.08,228.24,227.33,227.68,8645.0,226.7046,226.8637,225.9592,226.3071,8645.0
2025-04-04 14:25:00,227.51,227.67,227.0,227.19,2859.0,226.1381,226.2971,225.6312,225.82,2859.0
2025-04-04 14:30:00,227.28,227.45,227.03,227.36,6728.0,225.9095,226.0784,225.661,225.989,6728.0
2025-04-04 14:35:00,227.36,227.36,226.42,226.7,12328.0,225.989,225.989,225.0547,225.333,12328.0
2025-04-04 14:40:00,226.58,226.7,225.63,225.64,5482.0,225.2137,225.333,224.2694,224.2794,5482.0
2025-04-04 14:45:00,225.92,226.86,225.87,226.86,7700.0,224.5577,225.492,224.508,225.492,7700.0
2025-04-04 14:50:00,226.71,227.33,226.5,227.05,6520.0,225.3429,225.9592,225.1342,225.6809,6520.0
2025-04-04 14:55:00,227.05,227.1,226.39,226.73,6525.0,225.6809,225.7306,225.0248,225.3628,6525.0
2025-04-04 15:00:00,226.78,226.83,225.99,226.43,11175.0,225.4125,225.4622,224.6272,225.0646,11175.0
2025-04-04 15:05:00,226.14,226.3,225.7,226.07,6471.0,224.7763,224.9354,224.339,224.7068,6471.0
2025-04-04 15:10:00,226.18,227.3,226.0,227.3,19296.0,224.8161,225.9293,224.6372,225.9293,19296.0
2025-04-04 15:15:00,227.33,227.33,226.3,226.71,17317.0,225.9592,225.9592,224.9354,225.3429,17317.0
2025-04-04 15:20:00,226.83,228.32,226.83,228.06,14451.0,225.4622,226.9432,225.4622,226.6848,14451.0
2025-04-04 15:25:00,228.09,228.38,227.52,227.8,23971.0,226.7146,227.0028,226.148,226.4263,23971.0
2025-04-04 15:30:00,227.55,228.51,227.55,228.25,12727.0,226.1778,227.1321,226.1778,226.8736,12727.0
2025-04-04 15:35:00,228.54,228.82,227.23,227.57,23298.0,227.1619,227.4402,225.8598,226.1977,23298.0
2025-04-04 15:40:00,227.61,228.13,227.17,227.82,14234.0,226.2375,226.7543,225.8001,226.4462,14234.0
2025-04-04 15:45:00,228.0,228.72,227.14,227.14,20024.0,226.6251,227.3408,225.7703,225.7703,20024.0
2025-04-04 15:50:00,227.06,227.26,225.61,225.8,27934.0,225.6908,225.8896,224.2495,224.4384,27934.0
2025-04-04 15:55:00,225.75,225.75,224.94,225.44,89982.0,224.3887,224.3887,223.5836,224.0806,89982.0
2025-04-07 09:30:00,219.52,221.32,217.61,217.9,57565.0,218.1963,219.9854,216.2978,216.586,57565.0
2025-04-07 09:35:00,217.94,217.94,215.98,216.72,7580.0,216.6258,216.6258,214.6776,215.4131,7580.0
2025-04-07 09:40:00,217.0,217.27,215.45,216.17,9098.0,215.6915,215.9598,214.1508,214.8665,9098.0
2025-04-07 09:45:00,216.07,218.1,215.76,217.74,9796.0,214.7671,216.7848,214.4589,216.427,9796.0
2025-04-07 09:50:00,217.82,219.75,217.66,218.97,14139.0,216.5065,218.4249,216.3475,217.6496,14139.0
2025-04-07 09:55:00,219.29,220.54,218.1,220.23,7567.0,217.9676,219.2101,216.7848,218.902,7567.0
2025-04-07 10:00:00,219.78,220.42,218.89,219.58,31177.0,218.4547,219.0908,217.5701,218.2559,31177.0
2025-04-07 10:05:00,219.48,220.47,218.52,218.69,13403.0,218.1565,219.1405,217.2023,217.3713,13403.0
2025-04-07 10:10:00,218.97,227.64,218.97,226.59,69348.0,217.6496,226.2673,217.6496,225.2236,69348.0
2025-04-07 10:15:00,226.86,229.92,226.07,227.64,31687.0,225.492,228.5335,224.7068,226.2673,31687.0
2025-04-07 10:20:00,227.22,227.26,221.42,221.59,29677.0,225.8498,225.8896,220.0848,220.2538,29677.0
2025-04-07 10:25:00,221.43,223.65,221.12,221.91,9699.0,220.0947,222.3014,219.7866,220.5718,9699.0
2025-04-07 10:30:00,222.0,222.84,220.34,221.28,10530.0,220.6613,221.4962,219.0113,219.9456,10530.0
2025-04-07 10:35:00,221.27,221.27,219.53,219.65,9032.0,219.9357,219.9357,218.2062,218.3255,9032.0
2025-04-07 10:40:00,220.24,221.15,219.07,221.15,9734.0,218.9119,219.8164,217.749,219.8164,9734.0
2025-04-07 10:45:00,221.44,222.13,220.29,221.29,25630.0,220.1047,220.7905,218.9616,219.9556,25630.0
2025-04-07 10:50:00,221.51,224.14,221.0,224.14,18969.0,220.1743,222.7884,219.6673,222.7884,18969.0
2025-04-07 10:55:00,223.85,223.88,222.71,222.77,13947.0,222.5002,222.53,221.367,221.4267,13947.0
2025-04-07 11:00:00,222.74,225.02,222.28,224.28,16392.0,221.3968,223.6631,220.9396,222.9276,16392.0
2025-04-07 11:05:00,224.28,224.28,222.15,222.15,7483.0,222.9276,222.9276,220.8104,220.8104,7483.0
2025-04-07 11:10:00,222.06,222.74,219.78,220.08,24205.0,220.7209,221.3968,218.4547,218.7529,24205.0
2025-04-07 11:15:00,220.08,220.62,218.91,220.34,18706.0,218.7529,219.2896,217.5899,219.0113,18706.0
2025-04-07 11:20:00,219.94,220.9,218.8,218.8,10800.0,218.6137,219.5679,217.4806,217.4806,10800.0
2025-04-07 11:25:00,219.23,219.41,218.3,218.31,2970.0,217.908,218.0869,216.9836,216.9936,2970.0
2025-04-07 11:30:00,218.98,219.82,218.29,219.64,5118.0,217.6595,218.4945,216.9737,218.3155,5118.0
2025-04-07 11:35:00,219.87,221.06,219.81,220.56,8240.0,218.5442,219.727,218.4845,219.23,8240.0
2025-04-07 11:40:00,220.29,221.95,220.05,221.61,14029.0,218.9616,220.6116,218.7231,220.2737,14029.0
2025-04-07 11:45:00,222.1,222.35,220.78,221.63,5778.0,220.7607,221.0092,219.4487,220.2935,5778.0
2025-04-07 11:50:00,221.63,222.13,220.73,221.27,7259.0,220.2935,220.7905,219.399,219.9357,7259.0
2025-04-07 11:55:00,221.11,221.71,220.36,220.6,15919.0,219.7767,220.3731,219.0312,219.2697,15919.0
2025-04-07 12:00:00,220.6,220.65,219.69,220.31,10211.0,219.2697,219.3194,218.3652,218.9815,10211.0
2025-04-07 12:05:00,219.96,220.2,219.15,219.44,4056.0,218.6336,218.8722,217.8285,218.1167,4056.0
2025-04-07 12:10:00,219.68,220.0,219.2,220.0,8533.0,218.3553,218.6734,217.8782,218.6734,8533.0
2025-04-07 12:15:00,219.73,220.04,219.14,219.7,5379.0,218.405,218.7131,217.8186,218.3752,5379.0
2025-04-07 12:20:00,219.67,219.67,218.33,219.2,20367.0,218.3454,218.3454,217.0134,217.8782,20367.0
2025-04-07 12:25:00,219.17,220.48,219.04,220.18,6607.0,217.8484,219.1505,217.7192,218.8523,6607.0
2025-04-07 12:30:00,220.15,221.0,220.06,220.77,6194.0,218.8225,219.6673,218.733,219.4387,6194.0
2025-04-07 12:35:00,220.77,221.47,220.23,220.66,10868.0,219.4387,220.1345,218.902,219.3294,10868.0
2025-04-07 12:40:00,220.46,221.0,219.94,220.29,15743.0,219.1306,219.6673,218.6137,218.9616,15743.0
2025-04-07 12:45:00,220.03,220.3,219.29,219.88,13579.0,218.7032,218.9716,217.9676,218.5541,13579.0
2025-04-07 12:50:00,219.89,220.65,219.26,220.11,16349.0,218.564,219.3194,217.9378,218.7827,16349.0
2025-04-07 12:55:00,220.07,220.43,219.38,219.73,17303.0,218.7429,219.1008,218.0571,218.405,17303.0
2025-04-07 13:00:00,220.13,223.01,220.13,220.9,21963.0,218.8026,221.6652,218.8026,219.5679,21963.0
2025-04-07 13:05:00,220.89,221.19,220.26,220.57,18489.0,219.558,219.8562,218.9318,219.2399,18489.0
2025-04-07 13:10:00,220.27,221.48,219.91,221.48,8094.0,218.9417,220.1444,218.5839,220.1444,8094.0
2025-04-07 13:15:00,221.96,222.94,221.2,222.8,6839.0,220.6215,221.5956,219.8661,221.4565,6839.0
2025-04-07 13:20:00,222.34,222.99,221.36,222.57,13168.0,220.9993,221.6453,220.0252,221.2279,13168.0
2025-04-07 13:25:00,222.36,223.31,221.69,223.08,8205.0,221.0191,221.9634,220.3532,221.7348,8205.0
2025-04-07 13:30:00,222.99,222.99,221.51,222.52,15598.0,221.6453,221.6453,220.1743,221.1782,15598.0
2025-04-07 13:35:00,222.59,223.77,222.59,223.77,6166.0,221.2477,222.4206,221.2477,222.4206,6166.0
2025-04-07 13:40:00,223.53,223.92,222.44,223.9,5690.0,222.1821,222.5697,221.0987,222.5498,5690.0
2025-04-07 13:45:00,223.77,224.98,222.84,224.17,10010.0,222.4206,223.6233,221.4962,222.8182,10010.0
2025-04-07 13:50:00,224.28,224.84,223.68,223.68,8785.0,222.9276,223.4842,222.3312,222.3312,8785.0
2025-04-07 13:55:00,223.77,224.32,223.21,224.0,5792.0,222.4206,222.9673,221.864,222.6492,5792.0
2025-04-07 14:00:00,224.22,224.86,223.6,223.94,9529.0,222.8679,223.5041,222.2517,222.5896,9529.0
2025-04-07 14:05:00,223.84,224.03,222.87,223.8,12859.0,222.4902,222.6791,221.5261,222.4505,12859.0
2025-04-07 14:10:00,223.22,224.42,222.57,222.94,13701.0,221.8739,223.0667,221.2279,221.5956,13701.0
2025-04-07 14:15:00,223.06,224.09,222.78,223.48,5681.0,221.7149,222.7387,221.4366,222.1324,5681.0
2025-04-07 14:20:00,223.24,224.66,222.98,224.14,9572.0,221.8938,223.3053,221.6354,222.7884,9572.0
2025-04-07 14:25:00,223.71,223.71,222.53,222.6,6767.0,222.361,222.361,221.1881,221.2577,6767.0
2025-04-07 14:30:00,222.89,223.26,222.46,222.82,9950.0,221.5459,221.9137,221.1185,221.4764,9950.0
2025-04-07 14:35:00,223.0,223.81,222.84,223.34,7305.0,221.6553,222.4604,221.4962,221.9932,7305.0
2025-04-07 14:40:00,223.5,223.58,222.82,222.92,7903.0,222.1523,222.2318,221.4764,221.5758,7903.0
2025-04-07 14:45:00,222.88,223.36,222.43,222.88,8165.0,221.536,222.0131,221.0887,221.536,8165.0
2025-04-07 14:50:00,222.53,222.86,221.81,221.82,3700.0,221.1881,221.5161,220.4725,220.4824,3700.0
2025-04-07 14:55:00,221.62,221.86,221.26,221.26,7050.0,220.2836,220.5222,219.9258,219.9258,7050.0
2025-04-07 15:00:00,221.59,222.75,220.92,221.53,8277.0,220.2538,221.4068,219.5878,220.1941,8277.0
2025-04-07 15:05:00,221.53,221.63,220.75,220.82,7489.0,220.1941,220.2935,219.4188,219.4884,7489.0
2025-04-07 15:10:00,220.68,221.36,220.51,220.7,12443.0,219.3493,220.0252,219.1803,219.3691,12443.0
2025-04-07 15:15:00,220.51,221.24,219.59,221.24,17419.0,219.1803,219.9059,218.2658,219.9059,17419.0
2025-04-07 15:20:00,221.39,221.39,220.64,220.83,8692.0,220.055,220.055,219.3095,219.4984,8692.0
2025-04-07 15:25:00,220.83,221.12,220.18,220.21,13491.0,219.4984,219.7866,218.8523,218.8821,13491.0
2025-04-07 15:30:00,220.34,222.31,220.33,221.77,13122.0,219.0113,220.9694,219.0014,220.4327,13122.0
2025-04-07 15:35:00,221.87,222.54,221.14,221.46,17912.0,220.5321,221.1981,219.8065,220.1246,17912.0
2025-04-07 15:40:00,221.19,221.19,220.22,220.56,13332.0,219.8562,219.8562,218.892,219.23,13332.0
2025-04-07 15:45:00,220.62,221.4,220.31,221.4,11817.0,219.2896,220.0649,218.9815,220.0649,11817.0
2025-04-07 15:50:00,220.78,222.3,220.58,221.7,28307.0,219.4487,220.9595,219.2499,220.3631,28307.0
2025-04-07 15:55:00,221.92,222.51,221.21,221.74,75737.0,220.5818,221.1682,219.8761,220.4029,75737.0
2025-04-08 09:30:00,228.0,228.86,225.84,226.01,33163.0,226.6251,227.4799,224.4782,224.6471,33163.0
2025-04-08 09:35:00,226.17,226.17,223.09,225.02,11141.0,224.8062,224.8062,221.7447,223.6631,11141.0
2025-04-08 09:40:00,224.41,226.91,224.36,225.31,5902.0,223.0568,225.5417,223.0071,223.9513,5902.0
2025-04-08 09:45:00,225.41,226.58,225.05,225.94,10219.0,224.0507,225.2137,223.6929,224.5775,10219.0
2025-04-08 09:50:00,226.16,227.3,225.19,227.13,16258.0,224.7962,225.9293,223.8321,225.7604,16258.0
2025-04-08 09:55:00,226.66,227.45,226.49,227.32,10418.0,225.2932,226.0784,225.1242,225.9492,10418.0
2025-04-08 10:00:00,227.32,227.94,227.02,227.3,12572.0,225.9492,226.5655,225.651,225.9293,12572.0
2025-04-08 10:05:00,227.36,228.0,226.6,227.62,10206.0,225.989,226.6251,225.2336,226.2474,10206.0
2025-04-08 10:10:00,227.62,227.76,226.74,227.53,9862.0,226.2474,226.3866,225.3727,226.158,9862.0
2025-04-08 10:15:00,227.23,228.19,227.23,227.86,10894.0,225.8598,226.814,225.8598,226.486,10894.0
2025-04-08 10:20:00,227.76,228.1,227.03,227.17,8070.0,226.3866,226.7245,225.661,225.8001,8070.0
2025-04-08 10:25:00,227.22,228.63,227.22,228.19,22782.0,225.8498,227.2513,225.8498,226.814,22782.0
2025-04-08 10:30:00,228.06,228.22,227.35,227.88,24773.0,226.6848,226.8438,225.979,226.5058,24773.0
2025-04-08 10:35:00,228.12,228.21,227.46,228.18,17313.0,226.7444,226.8339,226.0884,226.804,17313.0
2025-04-08 10:40:00,228.18,228.18,227.03,227.03,10240.0,226.804,226.804,225.661,225.661,10240.0
2025-04-08 10:45:00,226.9,227.14,226.5,227.02,9434.0,225.5318,225.7703,225.1342,225.651,9434.0
2025-04-08 10:50:00,226.74,226.96,226.11,226.34,12480.0,225.3727,225.5914,224.7465,224.9751,12480.0
2025-04-08 10:55:00,225.97,226.49,225.12,225.45,7223.0,224.6074,225.1242,223.7625,224.0905,7223.0
2025-04-08 11:00:00,225.45,226.56,225.08,226.06,7812.0,224.0905,225.1938,223.7227,224.6968,7812.0
2025-04-08 11:05:00,225.93,225.93,224.91,225.21,8685.0,224.5676,224.5676,223.5538,223.8519,8685.0
2025-04-08 11:10:00,225.21,225.21,224.22,224.73,4665.0,223.8519,223.8519,222.8679,223.3748,4665.0
2025-04-08 11:15:00,224.71,225.06,223.53,224.91,6210.0,223.355,223.7029,222.1821,223.5538,6210.0
2025-04-08 11:20:00,224.92,225.3,224.38,224.42,23456.0,223.5637,223.9414,223.027,223.0667,23456.0
2025-04-08 11:25:00,224.43,224.98,224.43,224.49,10751.0,223.0767,223.6233,223.0767,223.1363,10751.0
2025-04-08 11:30:00,224.52,225.42,224.52,225.25,2707.0,223.1661,224.0607,223.1661,223.8917,2707.0
2025-04-08 11:35:00,225.53,226.41,225.47,225.76,6889.0,224.17,225.0447,224.1104,224.3986,6889.0
2025-04-08 11:40:00,225.88,226.18,225.52,225.52,1278.0,224.5179,224.8161,224.1601,224.1601,1278.0
2025-04-08 11:45:00,225.5,225.86,224.81,225.3,4238.0,224.1402,224.498,223.4544,223.9414,4238.0
2025-04-08 11:50:00,225.08,225.29,224.53,225.02,2334.0,223.7227,223.9315,223.1761,223.6631,2334.0
2025-04-08 11:55:00,225.19,225.44,225.11,225.36,850.0,223.8321,224.0806,223.7526,224.001,850.0
2025-04-08 12:00:00,225.34,225.97,225.34,225.76,7439.0,223.9812,224.6074,223.9812,224.3986,7439.0
2025-04-08 12:05:00,225.76,226.38,225.76,226.05,5500.0,224.3986,225.0149,224.3986,224.6869,5500.0
2025-04-08 12:10:00,226.02,226.2,225.65,225.72,7333.0,224.6571,224.836,224.2893,224.3589,7333.0
2025-04-08 12:15:00,225.56,225.68,224.88,225.31,13779.0,224.1998,224.3191,223.5239,223.9513,13779.0
2025-04-08 12:20:00,225.32,225.33,224.46,224.84,8237.0,223.9613,223.9712,223.1065,223.4842,8237.0
2025-04-08 12:25:00,224.71,225.73,224.5,225.61,7605.0,223.355,224.3688,223.1462,224.2495,7605.0
2025-04-08 12:30:00,225.55,225.89,224.91,225.45,10722.0,224.1899,224.5278,223.5538,224.0905,10722.0
2025-04-08 12:35:00,225.26,225.62,224.32,224.55,31891.0,223.9016,224.2595,222.9673,223.1959,31891.0
2025-04-08 12:40:00,224.58,224.62,223.43,223.63,13126.0,223.2257,223.2655,222.0827,222.2815,13126.0
2025-04-08 12:45:00,223.62,224.47,223.24,223.96,13117.0,222.2715,223.1164,221.8938,222.6095,13117.0
2025-04-08 12:50:00,223.97,224.25,222.96,223.07,18089.0,222.6194,222.8977,221.6155,221.7249,18089.0
2025-04-08 12:55:00,223.0,223.2,221.7,221.8,9117.0,221.6553,221.8541,220.3631,220.4625,9117.0
2025-04-08 13:00:00,221.79,222.09,221.57,221.99,10903.0,220.4526,220.7508,220.2339,220.6514,10903.0
2025-04-08 13:05:00,222.2,222.7,220.93,221.28,8404.0,220.8601,221.3571,219.5978,219.9456,8404.0
2025-04-08 13:10:00,221.09,221.29,220.34,220.94,7998.0,219.7568,219.9556,219.0113,219.6077,7998.0
2025-04-08 13:15:00,221.23,221.83,221.23,221.61,6744.0,219.8959,220.4923,219.8959,220.2737,6744.0
2025-04-08 13:20:00,221.59,221.59,220.59,220.82,6722.0,220.2538,220.2538,219.2598,219.4884,6722.0
2025-04-08 13:25:00,220.78,221.35,220.21,220.32,9469.0,219.4487,220.0152,218.8821,218.9914,9469.0
2025-04-08 13:30:00,220.26,221.09,220.12,220.2,9460.0,218.9318,219.7568,218.7926,218.8722,9460.0
2025-04-08 13:35:00,220.39,221.6,220.37,221.29,9591.0,219.061,220.2637,219.0411,219.9556,9591.0
2025-04-08 13:40:00,221.29,222.84,221.15,222.75,18675.0,219.9556,221.4962,219.8164,221.4068,18675.0
2025-04-08 13:45:00,222.47,222.58,220.93,221.25,5271.0,221.1285,221.2378,219.5978,219.9158,5271.0
2025-04-08 13:50:00,221.24,221.66,221.02,221.15,6013.0,219.9059,220.3234,219.6872,219.8164,6013.0
2025-04-08 13:55:00,221.0,221.83,221.0,221.83,7097.0,219.6673,220.4923,219.6673,220.4923,7097.0
2025-04-08 14:00:00,221.58,221.81,221.31,221.39,4214.0,220.2438,220.4725,219.9755,220.055,4214.0
2025-04-08 14:05:00,221.31,221.33,220.6,220.81,6676.0,219.9755,219.9953,219.2697,219.4785,6676.0
2025-04-08 14:10:00,220.96,220.97,220.5,220.53,4840.0,219.6276,219.6375,219.1704,219.2002,4840.0
2025-04-08 14:15:00,220.34,221.99,220.34,221.46,10370.0,219.0113,220.6514,219.0113,220.1246,10370.0
2025-04-08 14:20:00,221.56,221.77,221.13,221.28,4690.0,220.224,220.4327,219.7966,219.9456,4690.0
2025-04-08 14:25:00,221.03,221.03,220.09,220.34,4975.0,219.6972,219.6972,218.7628,219.0113,4975.0
2025-04-08 14:30:00,220.39,222.76,220.39,220.82,11328.0,219.061,221.4167,219.061,219.4884,11328.0
2025-04-08 14:35:00,220.68,221.07,220.51,220.66,5664.0,219.3493,219.7369,219.1803,219.3294,5664.0
2025-04-08 14:40:00,220.65,220.65,219.9,220.12,5318.0,219.3194,219.3194,218.574,218.7926,5318.0
2025-04-08 14:45:00,220.11,220.51,219.83,220.45,12093.0,218.7827,219.1803,218.5044,219.1207,12093.0
2025-04-08 14:50:00,220.3,220.63,220.07,220.43,11770.0,218.9716,219.2996,218.7429,219.1008,11770.0
2025-04-08 14:55:00,220.42,220.42,219.82,219.82,5482.0,219.0908,219.0908,218.4945,218.4945,5482.0
2025-04-08 15:00:00,219.8,219.9,219.19,219.19,8406.0,218.4746,218.574,217.8683,217.8683,8406.0
2025-04-08 15:05:00,219.25,219.25,217.97,217.97,8650.0,217.9279,217.9279,216.6556,216.6556,8650.0
2025-04-08 15:10:00,218.42,218.55,217.88,217.95,8736.0,217.1029,217.2321,216.5662,216.6357,8736.0
2025-04-08 15:15:00,218.06,218.19,217.44,217.44,15265.0,216.7451,216.8743,216.1288,216.1288,15265.0
2025-04-08 15:20:00,217.77,218.68,217.57,218.64,8902.0,216.4568,217.3613,216.258,217.3216,8902.0
2025-04-08 15:25:00,218.75,219.26,218.56,218.8,14859.0,217.4309,217.9378,217.2421,217.4806,14859.0
2025-04-08 15:30:00,218.81,218.94,217.48,217.49,12151.0,217.4905,217.6198,216.1686,216.1785,12151.0
2025-04-08 15:35:00,217.33,217.33,215.55,215.91,16961.0,216.0195,216.0195,214.2502,214.608,16961.0
2025-04-08 15:40:00,215.84,216.97,215.29,215.29,24802.0,214.5385,215.6616,213.9918,213.9918,24802.0
2025-04-08 15:45:00,215.43,215.48,214.69,214.79,8895.0,214.1309,214.1806,213.3954,213.4948,8895.0
2025-04-08 15:50:00,214.66,217.86,214.66,217.86,33081.0,213.3656,216.5463,213.3656,216.5463,33081.0
2025-04-08 15:55:00,217.61,218.59,217.29,218.41,77515.0,216.2978,217.2719,215.9797,217.093,77515.0
2025-04-09 09:30:00,216.21,217.45,216.07,217.45,18372.0,214.9062,216.1387,214.7671,216.1387,18372.0
2025-04-09 09:35:00,216.66,219.03,215.87,219.03,5143.0,215.3535,217.7092,214.5683,217.7092,5143.0
2025-04-09 09:40:00,219.21,220.1,217.6,218.22,2921.0,217.8881,218.7728,216.2878,216.9041,2921.0
2025-04-09 09:45:00,217.89,218.75,217.66,218.5,3745.0,216.5761,217.4309,216.3475,217.1824,3745.0
2025-04-09 09:50:00,219.13,219.99,218.69,219.35,4091.0,217.8086,218.6634,217.3713,218.0273,4091.0
2025-04-09 09:55:00,219.51,220.0,219.25,219.53,14619.0,218.1863,218.6734,217.9279,218.2062,14619.0
2025-04-09 10:00:00,219.81,221.21,219.68,220.03,8848.0,218.4845,219.8761,218.3553,218.7032,8848.0
2025-04-09 10:05:00,220.03,220.16,218.72,219.09,10624.0,218.7032,218.8324,217.4011,217.7689,10624.0
2025-04-09 10:10:00,218.92,219.43,217.91,217.91,4442.0,217.5999,218.1068,216.596,216.596,4442.0
2025-04-09 10:15:00,218.32,218.72,218.03,218.24,3752.0,217.0035,217.4011,216.7152,216.924,3752.0
2025-04-09 10:20:00,218.3,218.68,217.53,218.31,3971.0,216.9836,217.3613,216.2183,216.9936,3971.0
2025-04-09 10:25:00,218.09,218.62,217.76,218.62,3150.0,216.7749,217.3017,216.4469,217.3017,3150.0
2025-04-09 10:30:00,218.71,220.07,218.68,219.83,6684.0,217.3911,218.7429,217.3613,218.5044,6684.0
2025-04-09 10:35:00,219.48,219.75,219.06,219.23,7966.0,218.1565,218.4249,217.739,217.908,7966.0
2025-04-09 10:40:00,219.02,219.03,218.35,218.35,2881.0,217.6993,217.7092,217.0333,217.0333,2881.0
2025-04-09 10:45:00,218.38,219.32,218.15,218.17,6103.0,217.0631,217.9975,216.8345,216.8544,6103.0
2025-04-09 10:50:00,218.17,218.18,216.71,217.39,3382.0,216.8544,216.8643,215.4032,216.0791,3382.0
2025-04-09 10:55:00,217.39,217.89,216.78,217.12,6256.0,216.0791,216.5761,215.4728,215.8107,6256.0
2025-04-09 11:00:00,216.8,217.93,216.79,217.89,3862.0,215.4927,216.6158,215.4827,216.5761,3862.0
2025-04-09 11:05:00,217.91,218.31,217.51,217.59,23571.0,216.596,216.9936,216.1984,216.2779,23571.0
2025-04-09 11:10:00,217.52,217.87,217.18,217.45,4455.0,216.2083,216.5562,215.8704,216.1387,4455.0
2025-04-09 11:15:00,217.64,218.81,217.45,218.14,31650.0,216.3276,217.4905,216.1387,216.8246,31650.0
2025-04-09 11:20:00,218.16,218.52,217.74,218.26,26677.0,216.8445,217.2023,216.427,216.9439,26677.0
2025-04-09 11:25:00,218.24,218.45,217.81,218.05,15495.0,216.924,217.1327,216.4966,216.7351,15495.0
2025-04-09 11:30:00,217.83,218.59,217.56,217.58,4637.0,216.5165,217.2719,216.2481,216.268,4637.0
2025-04-09 11:35:00,217.58,217.9,217.02,217.02,4877.0,216.268,216.586,215.7113,215.7113,4877.0
2025-04-09 11:40:00,217.25,217.48,216.57,216.89,8424.0,215.9399,216.1686,215.2641,215.5821,8424.0
2025-04-09 11:45:00,217.11,218.1,217.06,217.49,9302.0,215.8008,216.7848,215.7511,216.1785,9302.0
2025-04-09 11:50:00,217.46,218.0,217.36,217.36,2570.0,216.1487,216.6854,216.0493,216.0493,2570.0
2025-04-09 11:55:00,217.19,217.42,216.79,217.03,6813.0,215.8803,216.1089,215.4827,215.7213,6813.0
2025-04-09 12:00:00,217.05,217.45,216.76,217.14,15461.0,215.7412,216.1387,215.4529,215.8306,15461.0
2025-04-09 12:05:00,217.09,217.97,217.09,217.71,4427.0,215.7809,216.6556,215.7809,216.3972,4427.0
2025-04-09 12:10:00,217.7,218.42,217.69,218.42,18876.0,216.3872,217.1029,216.3773,217.1029,18876.0
2025-04-09 12:15:00,218.23,218.57,218.12,218.5,3164.0,216.914,217.252,216.8047,217.1824,3164.0
2025-04-09 12:20:00,218.44,218.46,218.02,218.13,3698.0,217.1228,217.1427,216.7053,216.8146,3698.0
2025-04-09 12:25:00,217.98,218.36,217.69,217.79,7107.0,216.6655,217.0433,216.3773,216.4767,7107.0
2025-04-09 12:30:00,217.68,218.22,217.68,218.02,2795.0,216.3674,216.9041,216.3674,216.7053,2795.0
2025-04-09 12:35:00,218.21,218.34,217.61,217.94,8468.0,216.8942,217.0234,216.2978,216.6258,8468.0
2025-04-09 12:40:00,217.82,217.88,217.36,217.47,3361.0,216.5065,216.5662,216.0493,216.1586,3361.0
2025-04-09 12:45:00,217.56,218.27,217.37,218.11,5402.0,216.2481,216.9538,216.0592,216.7948,5402.0
2025-04-09 12:50:00,218.2,218.3,217.64,218.2,11383.0,216.8842,216.9836,216.3276,216.8842,11383.0
2025-04-09 12:55:00,218.14,218.42,217.61,217.61,16147.0,216.8246,217.1029,216.2978,216.2978,16147.0
2025-04-09 13:00:00,217.85,219.55,217.85,219.26,78332.0,216.5363,218.2261,216.5363,217.9378,78332.0
2025-04-09 13:05:00,219.12,219.15,217.75,217.76,7344.0,217.7987,217.8285,216.4369,216.4469,7344.0
2025-04-09 13:10:00,217.55,218.2,217.45,217.99,4926.0,216.2381,216.8842,216.1387,216.6755,4926.0
2025-04-09 13:15:00,218.03,222.49,216.07,221.71,23955.0,216.7152,221.1484,214.7671,220.3731,23955.0
2025-04-09 13:20:00,221.63,226.18,221.03,225.82,21106.0,220.2935,224.8161,219.6972,224.4583,21106.0
2025-04-09 13:25:00,226.19,230.29,226.19,228.09,25449.0,224.826,228.9013,224.826,226.7146,25449.0
2025-04-09 13:30:00,228.21,230.48,226.91,230.48,9104.0,226.8339,229.0902,225.5417,229.0902,9104.0
2025-04-09 13:35:00,230.93,231.85,229.49,229.49,9838.0,229.5375,230.4519,228.1061,228.1061,9838.0
2025-04-09 13:40:00,229.25,229.54,228.51,229.01,9263.0,227.8676,228.1558,227.1321,227.629,9263.0
2025-04-09 13:45:00,229.24,232.57,229.24,231.02,21497.0,227.8576,231.1676,227.8576,229.6269,21497.0
2025-04-09 13:50:00,230.42,231.8,229.78,230.48,16984.0,229.0305,230.4022,228.3944,229.0902,16984.0
2025-04-09 13:55:00,230.07,233.85,229.93,233.0,7772.0,228.6826,232.4398,228.5435,231.595,7772.0
2025-04-09 14:00:00,233.42,234.37,232.64,233.46,8820.0,232.0124,232.9567,231.2371,232.0522,8820.0
2025-04-09 14:05:00,233.53,233.53,230.9,232.66,13394.0,232.1218,232.1218,229.5076,231.257,13394.0
2025-04-09 14:10:00,232.63,233.67,232.29,233.09,13921.0,231.2272,232.2609,230.8893,231.6844,13921.0
2025-04-09 14:15:00,233.02,233.9,232.19,232.77,31259.0,231.6149,232.4895,230.7899,231.3664,31259.0
2025-04-09 14:20:00,232.77,234.21,232.34,233.33,19893.0,231.3664,232.7977,230.939,231.923,19893.0
2025-04-09 14:25:00,233.29,234.49,233.02,234.06,8878.0,231.8832,233.076,231.6149,232.6486,8878.0
2025-04-09 14:30:00,234.15,234.94,232.72,232.8,15189.0,232.738,233.5233,231.3167,231.3962,15189.0
2025-04-09 14:35:00,233.27,233.82,232.41,232.76,17093.0,231.8633,232.41,231.0085,231.3564,17093.0
2025-04-09 14:40:00,232.58,232.94,230.55,230.55,12576.0,231.1775,231.5353,229.1597,229.1597,12576.0
2025-04-09 14:45:00,230.24,232.51,229.67,231.82,13768.0,228.8516,231.1079,228.2851,230.4221,13768.0
2025-04-09 14:50:00,231.82,232.68,230.92,231.15,12186.0,230.4221,231.2769,229.5275,229.7561,12186.0
2025-04-09 14:55:00,231.06,231.43,230.11,230.11,8979.0,229.6667,230.0344,228.7224,228.7224,8979.0
2025-04-09 15:00:00,230.07,232.18,229.52,232.09,11875.0,228.6826,230.7799,228.136,230.6905,11875.0
2025-04-09 15:05:00,232.04,232.72,231.69,232.5,9239.0,230.6408,231.3167,230.2929,231.098,9239.0
2025-04-09 15:10:00,232.18,233.07,232.17,233.0,5669.0,230.7799,231.6646,230.77,231.595,5669.0
2025-04-09 15:15:00,232.99,233.28,231.9,232.42,8224.0,231.585,231.8733,230.5016,231.0185,8224.0
2025-04-09 15:20:00,232.75,233.21,232.56,233.0,4885.0,231.3465,231.8037,231.1576,231.595,4885.0
2025-04-09 15:25:00,233.0,233.97,232.75,232.98,19401.0,231.595,232.5591,231.3465,231.5751,19401.0
2025-04-09 15:30:00,232.98,234.17,232.83,233.97,10988.0,231.5751,232.7579,231.426,232.5591,10988.0
2025-04-09 15:35:00,234.04,234.2,232.42,233.13,16262.0,232.6287,232.7877,231.0185,231.7242,16262.0
2025-04-09 15:40:00,233.0,233.81,233.0,233.68,7186.0,231.595,232.4001,231.595,232.2709,7186.0
2025-04-09 15:45:00,233.64,233.97,232.62,233.45,14247.0,232.2311,232.5591,231.2173,232.0423,14247.0
2025-04-09 15:50:00,233.73,235.42,233.47,233.91,31589.0,232.3206,234.0004,232.0621,232.4995,31589.0
2025-04-09 15:55:00,234.19,235.24,233.74,234.68,88804.0,232.7778,233.8215,232.3305,233.2648,88804.0
2025-04-10 09:30:00,229.5,231.66,227.28,227.98,39106.0,228.1161,230.2631,225.9095,226.6052,39106.0
2025-04-10 09:35:00,227.27,228.23,226.57,227.31,26827.0,225.8995,226.8537,225.2037,225.9393,26827.0
2025-04-10 09:40:00,226.66,227.12,225.15,227.12,9661.0,225.2932,225.7504,223.7923,225.7504,9661.0
2025-04-10 09:45:00,227.12,228.98,227.05,228.43,11428.0,225.7504,227.5992,225.6809,227.0525,11428.0
2025-04-10 09:50:00,228.03,228.64,227.06,227.11,6520.0,226.6549,227.2613,225.6908,225.7405,6520.0
2025-04-10 09:55:00,227.33,227.62,226.99,227.26,3222.0,225.9592,226.2474,225.6212,225.8896,3222.0
2025-04-10 10:00:00,226.99,227.62,226.72,227.29,25647.0,225.6212,226.2474,225.3528,225.9194,25647.0
2025-04-10 10:05:00,227.7,227.76,226.29,227.29,10084.0,226.3269,226.3866,224.9254,225.9194,10084.0
2025-04-10 10:10:00,227.29,227.58,226.77,227.05,5773.0,225.9194,226.2077,225.4025,225.6809,5773.0
2025-04-10 10:15:00,227.29,227.82,227.08,227.08,3996.0,225.9194,226.4462,225.7107,225.7107,3996.0
2025-04-10 10:20:00,227.33,227.95,226.93,227.95,4705.0,225.9592,226.5754,225.5616,226.5754,4705.0
2025-04-10 10:25:00,227.81,228.46,227.22,227.23,25064.0,226.4363,227.0824,225.8498,225.8598,25064.0
2025-04-10 10:30:00,227.23,228.31,227.22,228.31,17912.0,225.8598,226.9333,225.8498,226.9333,17912.0
2025-04-10 10:35:00,227.89,228.42,227.7,227.92,3186.0,226.5158,227.0426,226.3269,226.5456,3186.0
2025-04-10 10:40:00,228.01,228.56,227.54,227.55,2447.0,226.6351,227.1817,226.1679,226.1778,2447.0
2025-04-10 10:45:00,227.56,227.56,226.87,226.89,2961.0,226.1878,226.1878,225.5019,225.5218,2961.0
2025-04-10 10:50:00,226.89,227.29,226.33,226.63,3531.0,225.5218,225.9194,224.9652,225.2634,3531.0
2025-04-10 10:55:00,227.02,227.06,225.98,226.07,7044.0,225.651,225.6908,224.6173,224.7068,7044.0
2025-04-10 11:00:00,226.07,226.48,226.04,226.46,5111.0,224.7068,225.1143,224.6769,225.0944,5111.0
2025-04-10 11:05:00,226.23,227.04,226.01,226.95,6542.0,224.8658,225.6709,224.6471,225.5815,6542.0
2025-04-10 11:10:00,226.92,227.14,226.29,226.49,22599.0,225.5516,225.7703,224.9254,225.1242,22599.0
2025-04-10 11:15:00,226.41,226.55,225.73,225.84,10305.0,225.0447,225.1839,224.3688,224.4782,10305.0
2025-04-10 11:20:00,225.74,225.97,225.57,225.59,3022.0,224.3788,224.6074,224.2098,224.2297,3022.0
2025-04-10 11:25:00,225.59,225.74,225.29,225.29,2230.0,224.2297,224.3788,223.9315,223.9315,2230.0
2025-04-10 11:30:00,225.12,225.49,224.47,224.72,3417.0,223.7625,224.1303,223.1164,223.3649,3417.0
2025-04-10 11:35:00,225.01,225.01,223.66,223.66,3529.0,223.6532,223.6532,222.3113,222.3113,3529.0
2025-04-10 11:40:00,223.78,224.56,223.78,224.16,4601.0,222.4306,223.2059,222.4306,222.8083,4601.0
2025-04-10 11:45:00,224.07,224.71,224.07,224.52,2192.0,222.7188,223.355,222.7188,223.1661,2192.0
2025-04-10 11:50:00,224.34,224.52,223.94,224.52,4447.0,222.9872,223.1661,222.5896,223.1661,4447.0
2025-04-10 11:55:00,224.63,224.63,223.12,223.12,10015.0,223.2754,223.2754,221.7746,221.7746,10015.0
2025-04-10 12:00:00,223.04,223.7,222.28,222.28,12332.0,221.695,222.3511,220.9396,220.9396,12332.0
2025-04-10 12:05:00,222.07,222.94,222.07,222.46,6458.0,220.7309,221.5956,220.7309,221.1185,6458.0
2025-04-10 12:10:00,222.46,222.85,221.79,221.93,19964.0,221.1185,221.5062,220.4526,220.5917,19964.0
2025-04-10 12:15:00,221.93,221.93,220.84,221.14,5476.0,220.5917,220.5917,219.5083,219.8065,5476.0
2025-04-10 12:20:00,220.94,221.0,219.85,220.98,33603.0,219.6077,219.6673,218.5243,219.6475,33603.0
2025-04-10 12:25:00,220.89,221.02,220.05,220.56,17209.0,219.558,219.6872,218.7231,219.23,17209.0
2025-04-10 12:30:00,220.55,222.89,220.55,222.88,5064.0,219.2201,221.5459,219.2201,221.536,5064.0
2025-04-10 12:35:00,222.6,224.02,222.27,224.02,11790.0,221.2577,222.6691,220.9297,222.6691,11790.0
2025-04-10 12:40:00,223.26,223.27,222.55,223.27,9515.0,221.9137,221.9236,221.208,221.9236,9515.0
2025-04-10 12:45:00,223.27,224.03,222.25,223.74,9427.0,221.9236,222.6791,220.9098,222.3908,9427.0
2025-04-10 12:50:00,224.34,224.34,222.55,222.55,5027.0,222.9872,222.9872,221.208,221.208,5027.0
2025-04-10 12:55:00,222.82,223.43,222.82,223.3,2600.0,221.4764,222.0827,221.4764,221.9535,2600.0
2025-04-10 13:00:00,223.17,225.65,223.17,225.25,11624.0,221.8243,224.2893,221.8243,223.8917,11624.0
2025-04-10 13:05:00,224.58,224.64,222.85,222.85,8037.0,223.2257,223.2854,221.5062,221.5062,8037.0
2025-04-10 13:10:00,223.07,223.07,221.24,221.85,12528.0,221.7249,221.7249,219.9059,220.5122,12528.0
2025-04-10 13:15:00,221.25,222.22,221.17,222.22,8357.0,219.9158,220.88,219.8363,220.88,8357.0
2025-04-10 13:20:00,222.22,222.73,221.01,221.88,8846.0,220.88,221.3869,219.6773,220.542,8846.0
2025-04-10 13:25:00,222.15,223.84,221.89,223.49,6311.0,220.8104,222.4902,220.552,222.1423,6311.0
2025-04-10 13:30:00,223.32,224.22,222.98,223.47,4953.0,221.9733,222.8679,221.6354,222.1224,4953.0
2025-04-10 13:35:00,223.53,224.4,223.39,223.94,5802.0,222.1821,223.0468,222.0429,222.5896,5802.0
2025-04-10 13:40:00,223.62,225.36,223.26,224.31,7188.0,222.2715,224.001,221.9137,222.9574,7188.0
2025-04-10 13:45:00,225.39,226.96,224.98,224.99,13284.0,224.0309,225.5914,223.6233,223.6333,13284.0
2025-04-10 13:50:00,224.92,225.78,224.43,225.68,5657.0,223.5637,224.4185,223.0767,224.3191,5657.0
2025-04-10 13:55:00,225.93,226.42,225.85,226.03,4630.0,224.5676,225.0547,224.4881,224.667,4630.0
2025-04-10 14:00:00,225.57,226.89,225.55,226.68,5585.0,224.2098,225.5218,224.1899,225.3131,5585.0
2025-04-10 14:05:00,226.69,226.84,225.0,225.06,7181.0,225.323,225.4721,223.6432,223.7029,7181.0
2025-04-10 14:10:00,225.15,225.15,224.04,224.06,8607.0,223.7923,223.7923,222.689,222.7089,8607.0
2025-04-10 14:15:00,223.92,225.2,223.92,225.2,17360.0,222.5697,223.842,222.5697,223.842,17360.0
2025-04-10 14:20:00,225.2,226.69,225.19,226.67,7316.0,223.842,225.323,223.8321,225.3031,7316.0
2025-04-10 14:25:00,226.67,227.43,226.2,227.31,4920.0,225.3031,226.0586,224.836,225.9393,4920.0
2025-04-10 14:30:00,227.15,228.11,226.78,227.46,3975.0,225.7803,226.7345,225.4125,226.0884,3975.0
2025-04-10 14:35:00,226.78,227.06,226.44,226.76,11347.0,225.4125,225.6908,225.0745,225.3926,11347.0
2025-04-10 14:40:00,227.05,227.99,226.57,227.78,5978.0,225.6809,226.6152,225.2037,226.4065,5978.0
2025-04-10 14:45:00,227.86,227.86,226.63,227.02,7529.0,226.486,226.486,225.2634,225.651,7529.0
2025-04-10 14:50:00,227.04,227.5,226.21,226.25,5187.0,225.6709,226.1281,224.8459,224.8857,5187.0
2025-04-10 14:55:00,225.83,227.2,225.57,226.68,6995.0,224.4682,225.8299,224.2098,225.3131,6995.0
2025-04-10 15:00:00,226.68,228.56,226.36,228.09,8965.0,225.3131,227.1817,224.995,226.7146,8965.0
2025-04-10 15:05:00,228.14,228.2,226.58,226.59,5891.0,226.7643,226.8239,225.2137,225.2236,5891.0
2025-04-10 15:10:00,226.74,227.39,226.74,227.16,8987.0,225.3727,226.0188,225.3727,225.7902,8987.0
2025-04-10 15:15:00,227.4,227.96,227.06,227.91,11192.0,226.0287,226.5854,225.6908,226.5357,11192.0
2025-04-10 15:20:00,227.8,228.76,227.29,227.59,5773.0,226.4263,227.3805,225.9194,226.2176,5773.0
2025-04-10 15:25:00,227.36,227.87,225.86,225.86,10563.0,225.989,226.4959,224.498,224.498,10563.0
2025-04-10 15:30:00,226.04,227.09,225.93,226.14,17608.0,224.6769,225.7206,224.5676,224.7763,17608.0
2025-04-10 15:35:00,226.12,226.44,225.17,225.4,7299.0,224.7565,225.0745,223.8122,224.0408,7299.0
2025-04-10 15:40:00,225.24,225.78,223.85,223.89,11294.0,223.8818,224.4185,222.5002,222.5399,11294.0
2025-04-10 15:45:00,224.15,225.36,224.03,225.19,10967.0,222.7983,224.001,222.6791,223.8321,10967.0
2025-04-10 15:50:00,225.19,227.07,225.18,226.69,15425.0,223.8321,225.7007,223.8221,225.323,15425.0
2025-04-10 15:55:00,226.26,227.34,225.86,226.74,76762.0,224.8956,225.9691,224.498,225.3727,76762.0
2025-04-11 09:30:00,226.22,227.17,223.69,225.0,20399.0,224.8559,225.8001,222.3411,223.6432,20399.0
2025-04-11 09:35:00,225.0,227.04,225.0,227.04,2026.0,223.6432,225.6709,223.6432,225.6709,2026.0
2025-04-11 09:40:00,226.28,227.78,225.35,227.05,4219.0,224.9155,226.4065,223.9911,225.6809,4219.0
2025-04-11 09:45:00,226.98,229.4,226.98,228.87,12030.0,225.6113,228.0167,225.6113,227.4899,12030.0
2025-04-11 09:50:00,229.54,229.79,228.16,229.5,3053.0,228.1558,228.4043,226.7842,228.1161,3053.0
2025-04-11 09:55:00,229.31,229.62,227.18,227.31,9503.0,227.9272,228.2354,225.8101,225.9393,9503.0
2025-04-11 10:00:00,228.59,228.59,226.64,228.27,5292.0,227.2116,227.2116,225.2733,226.8935,5292.0
2025-04-11 10:05:00,227.84,228.97,227.84,228.13,1589.0,226.4661,227.5893,226.4661,226.7543,1589.0
2025-04-11 10:10:00,228.89,228.9,227.32,228.02,4318.0,227.5098,227.5197,225.9492,226.645,4318.0
2025-04-11 10:15:00,228.18,228.78,227.05,227.05,3531.0,226.804,227.4004,225.6809,225.6809,3531.0
2025-04-11 10:20:00,227.63,227.64,226.34,226.52,3670.0,226.2574,226.2673,224.9751,225.1541,3670.0
2025-04-11 10:25:00,226.82,226.82,225.99,226.02,3464.0,225.4522,225.4522,224.6272,224.6571,3464.0
2025-04-11 10:30:00,225.99,227.09,225.84,226.86,22654.0,224.6272,225.7206,224.4782,225.492,22654.0
2025-04-11 10:35:00,226.71,226.94,226.45,226.63,9538.0,225.3429,225.5715,225.0845,225.2634,9538.0
2025-04-11 10:40:00,226.39,227.23,226.2,226.95,2227.0,225.0248,225.8598,224.836,225.5815,2227.0
2025-04-11 10:45:00,227.27,227.53,227.03,227.18,3923.0,225.8995,226.158,225.661,225.8101,3923.0
2025-04-11 10:50:00,226.89,226.95,226.65,226.65,2050.0,225.5218,225.5815,225.2833,225.2833,2050.0
2025-04-11 10:55:00,226.68,226.77,225.91,226.11,3115.0,225.3131,225.4025,224.5477,224.7465,3115.0
2025-04-11 11:00:00,226.35,227.97,226.09,226.25,4079.0,224.9851,226.5953,224.7266,224.8857,4079.0
2025-04-11 11:05:00,226.22,227.17,225.96,226.78,27005.0,224.8559,225.8001,224.5974,225.4125,27005.0
2025-04-11 11:10:00,227.23,227.72,226.24,226.24,9173.0,225.8598,226.3468,224.8757,224.8757,9173.0
2025-04-11 11:15:00,226.18,226.36,225.85,226.29,4225.0,224.8161,224.995,224.4881,224.9254,4225.0
2025-04-11 11:20:00,226.54,226.62,225.82,226.08,4208.0,225.1739,225.2534,224.4583,224.7167,4208.0
2025-04-11 11:25:00,225.86,226.96,225.85,226.73,4036.0,224.498,225.5914,224.4881,225.3628,4036.0
2025-04-11 11:30:00,226.57,226.95,226.56,226.94,4077.0,225.2037,225.5815,225.1938,225.5715,4077.0
2025-04-11 11:35:00,226.68,228.27,226.67,228.02,4584.0,225.3131,226.8935,225.3031,226.645,4584.0
2025-04-11 11:40:00,227.9,228.03,227.07,227.25,4968.0,226.5257,226.6549,225.7007,225.8796,4968.0
2025-04-11 11:45:00,227.38,228.44,227.24,228.31,10940.0,226.0089,227.0625,225.8697,226.9333,10940.0
2025-04-11 11:50:00,228.44,228.57,228.18,228.21,4599.0,227.0625,227.1917,226.804,226.8339,4599.0
2025-04-11 11:55:00,228.2,228.89,228.2,228.31,7731.0,226.8239,227.5098,226.8239,226.9333,7731.0
2025-04-11 12:00:00,228.49,229.03,228.36,229.03,6925.0,227.1122,227.6489,226.983,227.6489,6925.0
2025-04-11 12:05:00,229.05,229.6,229.05,229.27,20559.0,227.6688,228.2155,227.6688,227.8875,20559.0
2025-04-11 12:10:00,229.27,230.2,229.26,229.56,11894.0,227.8875,228.8119,227.8775,228.1757,11894.0
2025-04-11 12:15:00,229.75,230.19,229.4,230.08,3315.0,228.3646,228.8019,228.0167,228.6926,3315.0
2025-04-11 12:20:00,229.88,230.2,229.67,229.68,11072.0,228.4938,228.8119,228.2851,228.295,11072.0
2025-04-11 12:25:00,229.28,229.92,229.18,229.65,4652.0,227.8974,228.5335,227.798,228.2652,4652.0
2025-04-11 12:30:00,229.83,230.9,229.78,230.59,5469.0,228.4441,229.5076,228.3944,229.1995,5469.0
2025-04-11 12:35:00,230.64,231.77,230.63,231.72,9849.0,229.2492,230.3724,229.2393,230.3227,9849.0
2025-04-11 12:40:00,231.41,232.29,231.38,232.04,9197.0,230.0146,230.8893,229.9847,230.6408,9197.0
2025-04-11 12:45:00,232.0,232.63,231.55,232.51,8812.0,230.601,231.2272,230.1537,231.1079,8812.0
2025-04-11 12:50:00,232.61,232.64,231.97,232.18,4439.0,231.2073,231.2371,230.5712,230.7799,4439.0
2025-04-11 12:55:00,231.92,232.6,231.88,232.13,6101.0,230.5215,231.1974,230.4817,230.7302,6101.0
2025-04-11 13:00:00,232.14,232.6,231.66,232.58,5670.0,230.7402,231.1974,230.2631,231.1775,5670.0
2025-04-11 13:05:00,232.4,232.91,232.06,232.06,4396.0,230.9986,231.5055,230.6606,230.6606,4396.0
2025-04-11 13:10:00,232.12,232.48,231.95,232.02,4132.0,230.7203,231.0781,230.5513,230.6209,4132.0
2025-04-11 13:15:00,232.0,232.24,231.0,231.41,4490.0,230.601,230.8396,229.607,230.0146,4490.0
2025-04-11 13:20:00,231.69,232.41,231.32,231.72,6193.0,230.2929,231.0085,229.9251,230.3227,6193.0
2025-04-11 13:25:00,231.7,231.7,230.72,230.82,4652.0,230.3028,230.3028,229.3287,229.4281,4652.0
2025-04-11 13:30:00,230.82,231.15,230.6,230.81,6669.0,229.4281,229.7561,229.2094,229.4182,6669.0
2025-04-11 13:35:00,230.98,232.54,230.73,232.5,8275.0,229.5872,231.1377,229.3387,231.098,8275.0
2025-04-11 13:40:00,232.39,233.52,232.28,233.47,35806.0,230.9887,232.1118,230.8793,232.0621,35806.0
2025-04-11 13:45:00,233.08,233.7,232.59,233.06,7822.0,231.6745,232.2908,231.1874,231.6546,7822.0
2025-04-11 13:50:00,232.98,233.66,232.78,233.52,13007.0,231.5751,232.251,231.3763,232.1118,13007.0
2025-04-11 13:55:00,233.52,233.52,232.86,233.08,9692.0,232.1118,232.1118,231.4558,231.6745,9692.0
2025-04-11 14:00:00,233.12,233.2,232.46,233.14,10216.0,231.7143,231.7938,231.0582,231.7341,10216.0
2025-04-11 14:05:00,233.07,233.07,232.37,232.47,1756.0,231.6646,231.6646,230.9688,231.0682,1756.0
2025-04-11 14:10:00,232.69,233.07,232.68,232.69,1919.0,231.2868,231.6646,231.2769,231.2868,1919.0
2025-04-11 14:15:00,232.7,232.98,232.2,232.2,4996.0,231.2968,231.5751,230.7998,230.7998,4996.0
2025-04-11 14:20:00,232.5,232.77,232.1,232.71,2609.0,231.098,231.3664,230.7004,231.3067,2609.0
2025-04-11 14:25:00,232.42,232.76,231.96,232.37,6107.0,231.0185,231.3564,230.5612,230.9688,6107.0
2025-04-11 14:30:00,232.67,232.91,232.4,232.53,3797.0,231.267,231.5055,230.9986,231.1278,3797.0
2025-04-11 14:35:00,232.32,233.03,232.27,232.72,7114.0,230.9191,231.6248,230.8694,231.3167,7114.0
2025-04-11 14:40:00,232.89,233.19,232.89,233.14,2650.0,231.4856,231.7838,231.4856,231.7341,2650.0
2025-04-11 14:45:00,233.11,233.57,232.9,233.48,2963.0,231.7043,232.1615,231.4956,232.0721,2963.0
2025-04-11 14:50:00,233.53,233.53,232.56,233.15,5487.0,232.1218,232.1218,231.1576,231.7441,5487.0
2025-04-11 14:55:00,232.99,233.08,232.38,232.41,3640.0,231.585,231.6745,230.9787,231.0085,3640.0
2025-04-11 15:00:00,232.29,233.13,232.29,233.09,3902.0,230.8893,231.7242,230.8893,231.6844,3902.0
2025-04-11 15:05:00,233.08,233.24,232.54,233.24,8240.0,231.6745,231.8335,231.1377,231.8335,8240.0
2025-04-11 15:10:00,233.11,233.64,233.11,233.24,4511.0,231.7043,232.2311,231.7043,231.8335,4511.0
2025-04-11 15:15:00,233.17,233.31,232.83,233.31,5124.0,231.7639,231.9031,231.426,231.9031,5124.0
2025-04-11 15:20:00,233.18,233.64,233.13,233.48,4267.0,231.7739,232.2311,231.7242,232.0721,4267.0
2025-04-11 15:25:00,233.48,233.62,233.0,233.0,7749.0,232.0721,232.2112,231.595,231.595,7749.0
2025-04-11 15:30:00,233.0,233.31,232.71,233.22,14998.0,231.595,231.9031,231.3067,231.8136,14998.0
2025-04-11 15:35:00,233.09,233.56,232.81,233.54,17012.0,231.6844,232.1516,231.4061,232.1317,17012.0
2025-04-11 15:40:00,233.63,233.79,233.13,233.78,9311.0,232.2212,232.3802,231.7242,232.3703,9311.0
2025-04-11 15:45:00,233.7,233.7,233.22,233.51,13872.0,232.2908,232.2908,231.8136,232.1019,13872.0
2025-04-11 15:50:00,233.55,233.72,232.59,232.79,30099.0,232.1417,232.3106,231.1874,231.3862,30099.0
2025-04-11 15:55:00,232.75,232.93,232.12,232.22,75813.0,231.3465,231.5254,230.7203,230.8197,75813.0
2025-04-14 09:30:00,235.0,235.25,232.77,235.01,16996.0,233.5829,233.8314,231.3664,233.5929,16996.0
2025-04-14 09:35:00,235.01,236.02,233.65,233.95,2202.0,233.5929,234.5968,232.2411,232.5392,2202.0
2025-04-14 09:40:00,233.23,233.92,233.16,233.92,2190.0,231.8236,232.5094,231.754,232.5094,2190.0
2025-04-14 09:45:00,234.11,234.51,233.37,234.18,3026.0,232.6983,233.0959,231.9627,232.7679,3026.0
2025-04-14 09:50:00,234.18,234.49,233.69,233.99,2853.0,232.7679,233.076,232.2808,232.579,2853.0
2025-04-14 09:55:00,234.4,234.4,233.25,233.73,3647.0,232.9865,232.9865,231.8435,232.3206,3647.0
2025-04-14 10:00:00,233.83,234.24,233.2,234.15,4193.0,232.42,232.8275,231.7938,232.738,4193.0
2025-04-14 10:05:00,234.17,234.91,233.83,233.84,2446.0,232.7579,233.4935,232.42,232.4299,2446.0
2025-04-14 10:10:00,233.55,234.18,233.27,233.95,4043.0,232.1417,232.7679,231.8633,232.5392,4043.0
2025-04-14 10:15:00,233.72,233.87,233.07,233.7,6703.0,232.3106,232.4597,231.6646,232.2908,6703.0
2025-04-14 10:20:00,233.48,233.9,233.38,233.81,6085.0,232.0721,232.4895,231.9727,232.4001,6085.0
2025-04-14 10:25:00,233.61,234.41,233.6,234.4,2208.0,232.2013,232.9965,232.1914,232.9865,2208.0
2025-04-14 10:30:00,234.49,234.58,234.09,234.25,3964.0,233.076,233.1654,232.6784,232.8374,3964.0
2025-04-14 10:35:00,234.15,234.56,234.06,234.56,2203.0,232.738,233.1456,232.6486,233.1456,2203.0
2025-04-14 10:40:00,234.47,234.79,234.23,234.65,2652.0,233.0561,233.3742,232.8176,233.235,2652.0
2025-04-14 10:45:00,234.58,234.87,234.23,234.87,2712.0,233.1654,233.4537,232.8176,233.4537,2712.0
2025-04-14 10:50:00,234.87,235.25,234.68,235.19,14499.0,233.4537,233.8314,233.2648,233.7718,14499.0
2025-04-14 10:55:00,235.09,235.09,234.22,234.4,3546.0,233.6724,233.6724,232.8076,232.9865,3546.0
2025-04-14 11:00:00,234.4,234.58,234.13,234.14,2021.0,232.9865,233.1654,232.7182,232.7281,2021.0
2025-04-14 11:05:00,234.35,234.42,233.85,233.91,5021.0,232.9368,233.0064,232.4398,232.4995,5021.0
2025-04-14 11:10:00,233.91,234.18,233.68,233.68,4294.0,232.4995,232.7679,232.2709,232.2709,4294.0
2025-04-14 11:15:00,233.79,234.06,233.63,233.9,5593.0,232.3802,232.6486,232.2212,232.4895,5593.0
2025-04-14 11:20:00,233.93,234.22,233.8,233.85,7459.0,232.5194,232.8076,232.3902,232.4398,7459.0
2025-04-14 11:25:00,233.74,234.02,233.25,233.7,17755.0,232.3305,232.6088,231.8435,232.2908,17755.0
2025-04-14 11:30:00,233.46,234.32,233.45,234.07,4173.0,232.0522,232.907,232.0423,232.6585,4173.0
2025-04-14 11:35:00,234.34,234.34,233.46,233.46,5278.0,232.9269,232.9269,232.0522,232.0522,5278.0
2025-04-14 11:40:00,233.71,233.76,232.83,233.76,3791.0,232.3007,232.3504,231.426,232.3504,3791.0
2025-04-14 11:45:00,233.69,233.69,232.94,233.06,5781.0,232.2808,232.2808,231.5353,231.6546,5781.0
2025-04-14 11:50:00,232.97,233.25,232.75,233.06,7929.0,231.5652,231.8435,231.3465,231.6546,7929.0
2025-04-14 11:55:00,233.06,233.48,232.99,233.03,3820.0,231.6546,232.0721,231.585,231.6248,3820.0
2025-04-14 12:00:00,233.03,233.33,232.87,233.21,6867.0,231.6248,231.923,231.4658,231.8037,6867.0
2025-04-14 12:05:00,233.35,233.41,232.88,232.96,12212.0,231.9429,232.0025,231.4757,231.5552,12212.0
2025-04-14 12:10:00,232.81,233.25,232.68,233.25,8208.0,231.4061,231.8435,231.2769,231.8435,8208.0
2025-04-14 12:15:00,233.33,233.88,233.33,233.7,1790.0,231.923,232.4697,231.923,232.2908,1790.0
2025-04-14 12:20:00,233.71,234.27,233.51,233.85,5806.0,232.3007,232.8573,232.1019,232.4398,5806.0
2025-04-14 12:25:00,233.56,233.75,233.2,233.42,2270.0,232.1516,232.3405,231.7938,232.0124,2270.0
2025-04-14 12:30:00,233.41,234.32,233.4,234.31,3564.0,232.0025,232.907,231.9926,232.8971,3564.0
2025-04-14 12:35:00,234.3,234.38,233.91,233.91,3576.0,232.8871,232.9667,232.4995,232.4995,3576.0
2025-04-14 12:40:00,233.81,233.94,233.52,233.87,700.0,232.4001,232.5293,232.1118,232.4597,700.0
2025-04-14 12:45:00,233.74,234.08,233.73,233.78,1926.0,232.3305,232.6685,232.3206,232.3703,1926.0
2025-04-14 12:50:00,233.57,233.8,233.33,233.66,3510.0,232.1615,232.3902,231.923,232.251,3510.0
2025-04-14 12:55:00,233.87,233.87,233.34,233.55,1166.0,232.4597,232.4597,231.9329,232.1417,1166.0
2025-04-14 13:00:00,233.52,234.98,233.19,233.27,10983.0,232.1118,233.563,231.7838,231.8633,10983.0
2025-04-14 13:05:00,233.56,233.73,233.37,233.73,4063.0,232.1516,232.3206,231.9627,232.3206,4063.0
2025-04-14 13:10:00,233.61,233.72,233.08,233.31,2400.0,232.2013,232.3106,231.6745,231.9031,2400.0
2025-04-14 13:15:00,233.16,233.65,232.96,233.59,1741.0,231.754,232.2411,231.5552,232.1814,1741.0
2025-04-14 13:20:00,233.59,233.85,233.51,233.78,1520.0,232.1814,232.4398,232.1019,232.3703,1520.0
2025-04-14 13:25:00,233.72,233.93,233.19,233.27,8935.0,232.3106,232.5194,231.7838,231.8633,8935.0
2025-04-14 13:30:00,233.41,233.51,232.7,233.06,10811.0,232.0025,232.1019,231.2968,231.6546,10811.0
2025-04-14 13:35:00,233.1,233.5,232.94,232.94,3865.0,231.6944,232.092,231.5353,231.5353,3865.0
2025-04-14 13:40:00,233.19,233.51,232.87,233.16,4539.0,231.7838,232.1019,231.4658,231.754,4539.0
2025-04-14 13:45:00,233.26,233.52,232.95,233.47,3970.0,231.8534,232.1118,231.5453,232.0621,3970.0
2025-04-14 13:50:00,233.35,233.8,233.16,233.71,9568.0,231.9429,232.3902,231.754,232.3007,9568.0
2025-04-14 13:55:00,233.73,233.73,233.34,233.4,2498.0,232.3206,232.3206,231.9329,231.9926,2498.0
2025-04-14 14:00:00,233.4,233.89,233.24,233.24,3330.0,231.9926,232.4796,231.8335,231.8335,3330.0
2025-04-14 14:05:00,233.34,233.44,233.09,233.44,2534.0,231.9329,232.0323,231.6844,232.0323,2534.0
2025-04-14 14:10:00,233.4,233.57,233.04,233.19,7121.0,231.9926,232.1615,231.6347,231.7838,7121.0
2025-04-14 14:15:00,233.19,233.62,233.19,233.56,5034.0,231.7838,232.2112,231.7838,232.1516,5034.0
2025-04-14 14:20:00,233.56,233.95,233.56,233.94,3944.0,232.1516,232.5392,232.1516,232.5293,3944.0
2025-04-14 14:25:00,234.04,234.1,233.75,233.76,4272.0,232.6287,232.6883,232.3405,232.3504,4272.0
2025-04-14 14:30:00,233.74,234.31,233.69,234.04,5775.0,232.3305,232.8971,232.2808,232.6287,5775.0
2025-04-14 14:35:00,234.05,234.31,234.02,234.05,3600.0,232.6386,232.8971,232.6088,232.6386,3600.0
2025-04-14 14:40:00,234.05,234.35,233.94,234.24,2939.0,232.6386,232.9368,232.5293,232.8275,2939.0
2025-04-14 14:45:00,234.14,234.58,233.93,233.96,9167.0,232.7281,233.1654,232.5194,232.5492,9167.0
2025-04-14 14:50:00,234.07,234.18,233.88,234.08,6124.0,232.6585,232.7679,232.4697,232.6685,6124.0
2025-04-14 14:55:00,234.08,234.36,233.96,233.98,6084.0,232.6685,232.9468,232.5492,232.5691,6084.0
2025-04-14 15:00:00,234.09,234.4,234.08,234.19,8169.0,232.6784,232.9865,232.6685,232.7778,8169.0
2025-04-14 15:05:00,234.36,234.77,234.3,234.77,7321.0,232.9468,233.3543,232.8871,233.3543,7321.0
2025-04-14 15:10:00,234.64,234.92,234.5,234.71,7814.0,233.2251,233.5034,233.0859,233.2947,7814.0
2025-04-14 15:15:00,234.6,234.73,234.42,234.58,7175.0,233.1853,233.3145,233.0064,233.1654,7175.0
2025-04-14 15:20:00,234.59,234.77,234.36,234.59,11642.0,233.1754,233.3543,232.9468,233.1754,11642.0
2025-04-14 15:25:00,234.59,234.69,234.07,234.48,9733.0,233.1754,233.2748,232.6585,233.0661,9733.0
2025-04-14 15:30:00,234.49,234.51,234.14,234.31,6735.0,233.076,233.0959,232.7281,232.8971,6735.0
2025-04-14 15:35:00,234.29,234.44,233.9,233.9,6399.0,232.8772,233.0263,232.4895,232.4895,6399.0
2025-04-14 15:40:00,233.94,234.52,233.84,234.38,13185.0,232.5293,233.1058,232.4299,232.9667,13185.0
2025-04-14 15:45:00,234.31,234.49,233.49,233.96,18553.0,232.8971,233.076,232.082,232.5492,18553.0
2025-04-14 15:50:00,233.74,234.2,233.29,233.84,25727.0,232.3305,232.7877,231.8832,232.4299,25727.0
2025-04-14 15:55:00,233.84,233.85,233.12,233.59,77956.0,232.4299,232.4398,231.7143,232.1814,77956.0
2025-04-15 09:30:00,232.5,233.87,232.5,232.98,10940.0,231.098,232.4597,231.098,231.5751,10940.0
2025-04-15 09:35:00,233.55,234.34,233.54,234.31,1100.0,232.1417,232.9269,232.1317,232.8971,1100.0
2025-04-15 09:40:00,234.14,234.52,233.86,234.36,2708.0,232.7281,233.1058,232.4498,232.9468,2708.0
2025-04-15 09:45:00,234.46,234.49,234.09,234.49,865.0,233.0462,233.076,232.6784,233.076,865.0
2025-04-15 09:50:00,234.53,234.64,234.33,234.57,1126.0,233.1157,233.2251,232.917,233.1555,1126.0
2025-04-15 09:55:00,234.37,234.61,234.17,234.54,1871.0,232.9567,233.1953,232.7579,233.1257,1871.0
2025-04-15 10:00:00,234.55,234.91,234.47,234.84,2397.0,233.1356,233.4935,233.0561,233.4239,2397.0
2025-04-15 10:05:00,234.43,234.82,234.07,234.08,1644.0,233.0164,233.404,232.6585,232.6685,1644.0
2025-04-15 10:10:00,234.42,234.81,233.47,233.76,4978.0,233.0064,233.3941,232.0621,232.3504,4978.0
2025-04-15 10:15:00,234.12,234.44,233.29,233.33,3759.0,232.7082,233.0263,231.8832,231.923,3759.0
2025-04-15 10:20:00,233.23,233.58,233.02,233.38,12499.0,231.8236,232.1715,231.6149,231.9727,12499.0
2025-04-15 10:25:00,233.18,233.56,233.18,233.34,2419.0,231.7739,232.1516,231.7739,231.9329,2419.0
2025-04-15 10:30:00,233.38,233.91,233.37,233.66,2705.0,231.9727,232.4995,231.9627,232.251,2705.0
2025-04-15 10:35:00,233.42,233.58,233.26,233.26,600.0,232.0124,232.1715,231.8534,231.8534,600.0
2025-04-15 10:40:00,233.26,233.92,233.06,233.92,2872.0,231.8534,232.5094,231.6546,232.5094,2872.0
2025-04-15 10:45:00,233.74,233.74,232.63,233.48,6175.0,232.3305,232.3305,231.2272,232.0721,6175.0
2025-04-15 10:50:00,233.09,233.7,233.09,233.64,782.0,231.6844,232.2908,231.6844,232.2311,782.0
2025-04-15 10:55:00,233.59,233.79,233.43,233.46,3657.0,232.1814,232.3802,232.0224,232.0522,3657.0
2025-04-15 11:00:00,233.76,234.08,233.7,233.8,5670.0,232.3504,232.6685,232.2908,232.3902,5670.0
2025-04-15 11:05:00,233.84,233.84,233.26,233.44,3729.0,232.4299,232.4299,231.8534,232.0323,3729.0
2025-04-15 11:10:00,233.5,233.84,233.49,233.84,1794.0,232.092,232.4299,232.082,232.4299,1794.0
2025-04-15 11:15:00,233.73,233.85,233.25,233.66,4880.0,232.3206,232.4398,231.8435,232.251,4880.0
2025-04-15 11:20:00,233.46,233.47,233.26,233.4,1417.0,232.0522,232.0621,231.8534,231.9926,1417.0
2025-04-15 11:25:00,233.27,233.27,232.84,232.9,1611.0,231.8633,231.8633,231.4359,231.4956,1611.0
2025-04-15 11:30:00,232.99,233.51,232.98,233.26,3249.0,231.585,232.1019,231.5751,231.8534,3249.0
2025-04-15 11:35:00,233.39,233.39,232.97,232.97,1953.0,231.9826,231.9826,231.5652,231.5652,1953.0
2025-04-15 11:40:00,233.25,233.26,233.07,233.26,1197.0,231.8435,231.8534,231.6646,231.8534,1197.0
2025-04-15 11:45:00,233.28,233.34,232.38,232.47,9471.0,231.8733,231.9329,230.9787,231.0682,9471.0
2025-04-15 11:50:00,232.64,233.06,232.61,233.05,2698.0,231.2371,231.6546,231.2073,231.6447,2698.0
2025-04-15 11:55:00,232.76,232.97,232.71,232.97,510.0,231.3564,231.5652,231.3067,231.5652,510.0
2025-04-15 12:00:00,233.08,233.2,232.97,233.2,713.0,231.6745,231.7938,231.5652,231.7938,713.0
2025-04-15 12:05:00,232.97,233.11,232.5,232.51,2215.0,231.5652,231.7043,231.098,231.1079,2215.0
2025-04-15 12:10:00,232.7,232.75,232.5,232.61,1124.0,231.2968,231.3465,231.098,231.2073,1124.0
2025-04-15 12:15:00,232.73,232.89,232.62,232.62,1866.0,231.3266,231.4856,231.2173,231.2173,1866.0
2025-04-15 12:20:00,232.75,233.04,232.74,233.04,1126.0,231.3465,231.6347,231.3365,231.6347,1126.0
2025-04-15 12:25:00,232.95,233.09,232.75,232.8,1322.0,231.5453,231.6844,231.3465,231.3962,1322.0
2025-04-15 12:30:00,232.82,233.0,232.57,232.57,1318.0,231.4161,231.595,231.1676,231.1676,1318.0
2025-04-15 12:35:00,232.59,232.59,232.41,232.47,600.0,231.1874,231.1874,231.0085,231.0682,600.0
2025-04-15 12:40:00,232.26,232.53,232.19,232.37,1728.0,230.8594,231.1278,230.7899,230.9688,1728.0
2025-04-15 12:45:00,232.51,232.69,232.44,232.44,761.0,231.1079,231.2868,231.0384,231.0384,761.0
2025-04-15 12:50:00,232.53,232.53,232.29,232.29,1104.0,231.1278,231.1278,230.8893,230.8893,1104.0
2025-04-15 12:55:00,232.19,232.3,232.08,232.15,707.0,230.7899,230.8992,230.6805,230.7501,707.0
2025-04-15 13:00:00,232.21,232.38,232.2,232.31,920.0,230.8097,230.9787,230.7998,230.9091,920.0
2025-04-15 13:05:00,232.45,232.46,232.12,232.12,541.0,231.0483,231.0582,230.7203,230.7203,541.0
2025-04-15 13:10:00,232.07,232.07,232.0,232.06,900.0,230.6706,230.6706,230.601,230.6606,900.0
2025-04-15 13:15:00,231.88,231.97,231.71,231.77,2091.0,230.4817,230.5712,230.3128,230.3724,2091.0
2025-04-15 13:20:00,231.78,231.9,231.65,231.69,2463.0,230.3823,230.5016,230.2531,230.2929,2463.0
2025-04-15 13:25:00,231.76,231.87,231.58,231.58,4215.0,230.3625,230.4718,230.1835,230.1835,4215.0
2025-04-15 13:30:00,231.66,232.04,231.66,231.77,3362.0,230.2631,230.6408,230.2631,230.3724,3362.0
2025-04-15 13:35:00,231.95,232.17,231.63,232.02,1034.0,230.5513,230.77,230.2332,230.6209,1034.0
2025-04-15 13:40:00,232.02,232.17,231.99,231.99,942.0,230.6209,230.77,230.5911,230.5911,942.0
2025-04-15 13:45:00,231.93,232.18,231.93,232.18,688.0,230.5314,230.7799,230.5314,230.7799,688.0
2025-04-15 13:50:00,231.95,232.16,231.9,231.92,10424.0,230.5513,230.76,230.5016,230.5215,10424.0
2025-04-15 13:55:00,231.94,232.28,231.94,232.28,2428.0,230.5414,230.8793,230.5414,230.8793,2428.0
2025-04-15 14:00:00,232.28,232.4,231.92,232.03,2185.0,230.8793,230.9986,230.5215,230.6308,2185.0
2025-04-15 14:05:00,232.13,232.14,231.56,231.65,2093.0,230.7302,230.7402,230.1637,230.2531,2093.0
2025-04-15 14:10:00,231.65,231.65,231.49,231.49,7303.0,230.2531,230.2531,230.0941,230.0941,7303.0
2025-04-15 14:15:00,231.47,231.58,231.31,231.45,1866.0,230.0742,230.1835,229.9152,230.0543,1866.0
2025-04-15 14:20:00,231.47,231.56,231.27,231.5,1267.0,230.0742,230.1637,229.8754,230.104,1267.0
2025-04-15 14:25:00,231.37,231.63,231.28,231.3,4568.0,229.9748,230.2332,229.8853,229.9052,4568.0
2025-04-15 14:30:00,231.3,231.75,231.3,231.6,1567.0,229.9052,230.3525,229.9052,230.2034,1567.0
2025-04-15 14:35:00,231.79,231.79,231.64,231.65,600.0,230.3923,230.3923,230.2432,230.2531,600.0
2025-04-15 14:40:00,231.51,231.93,231.51,231.89,1958.0,230.114,230.5314,230.114,230.4917,1958.0
2025-04-15 14:45:00,231.93,232.17,231.92,231.97,2022.0,230.5314,230.77,230.5215,230.5712,2022.0
2025-04-15 14:50:00,231.89,232.0,231.56,231.8,4864.0,230.4917,230.601,230.1637,230.4022,4864.0
2025-04-15 14:55:00,231.83,231.96,231.76,231.8,1798.0,230.432,230.5612,230.3625,230.4022,1798.0
2025-04-15 15:00:00,231.77,231.85,231.62,231.8,2062.0,230.3724,230.4519,230.2233,230.4022,2062.0
2025-04-15 15:05:00,231.83,232.12,231.69,231.88,7329.0,230.432,230.7203,230.2929,230.4817,7329.0
2025-04-15 15:10:00,232.0,232.33,231.95,232.17,5562.0,230.601,230.929,230.5513,230.77,5562.0
2025-04-15 15:15:00,232.07,232.23,231.86,232.16,1651.0,230.6706,230.8296,230.4618,230.76,1651.0
2025-04-15 15:20:00,232.16,232.18,231.82,231.82,2626.0,230.76,230.7799,230.4221,230.4221,2626.0
2025-04-15 15:25:00,231.83,232.1,231.72,231.9,4833.0,230.432,230.7004,230.3227,230.5016,4833.0
2025-04-15 15:30:00,231.97,232.1,231.82,231.91,3967.0,230.5712,230.7004,230.4221,230.5115,3967.0
2025-04-15 15:35:00,231.81,231.84,231.56,231.56,6108.0,230.4122,230.442,230.1637,230.1637,6108.0
2025-04-15 15:40:00,231.72,231.79,231.57,231.68,3826.0,230.3227,230.3923,230.1736,230.2829,3826.0
2025-04-15 15:45:00,231.68,231.68,231.26,231.59,5750.0,230.2829,230.2829,229.8655,230.1935,5750.0
2025-04-15 15:50:00,231.59,232.02,231.36,231.79,10463.0,230.1935,230.6209,229.9649,230.3923,10463.0
2025-04-15 15:55:00,231.78,231.78,231.32,231.42,34575.0,230.3823,230.3823,229.9251,230.0245,34575.0
2025-04-16 09:30:00,230.83,232.0,230.16,232.0,19462.0,229.4381,230.601,228.7721,230.601,19462.0
2025-04-16 09:35:00,231.48,232.99,231.48,232.57,11145.0,230.0841,231.585,230.0841,231.1676,11145.0
2025-04-16 09:40:00,232.69,233.31,232.5,233.31,2742.0,231.2868,231.9031,231.098,231.9031,2742.0
2025-04-16 09:45:00,233.31,233.44,232.17,232.76,14445.0,231.9031,232.0323,230.77,231.3564,14445.0
2025-04-16 09:50:00,232.68,232.7,231.57,231.8,8683.0,231.2769,231.2968,230.1736,230.4022,8683.0
2025-04-16 09:55:00,231.84,232.4,231.5,232.07,5139.0,230.442,230.9986,230.104,230.6706,5139.0
2025-04-16 10:00:00,231.77,232.13,231.31,231.65,3988.0,230.3724,230.7302,229.9152,230.2531,3988.0
2025-04-16 10:05:00,231.95,232.04,231.52,231.55,7456.0,230.5513,230.6408,230.1239,230.1537,7456.0
2025-04-16 10:10:00,231.55,231.75,230.85,230.85,8927.0,230.1537,230.3525,229.4579,229.4579,8927.0
2025-04-16 10:15:00,230.75,230.96,230.55,230.76,4649.0,229.3585,229.5673,229.1597,229.3685,4649.0
2025-04-16 10:20:00,230.63,230.95,230.53,230.91,5243.0,229.2393,229.5573,229.1399,229.5176,5243.0
2025-04-16 10:25:00,230.95,231.23,230.67,231.09,23314.0,229.5573,229.8356,229.279,229.6965,23314.0
2025-04-16 10:30:00,231.08,231.31,230.78,230.78,25378.0,229.6866,229.9152,229.3884,229.3884,25378.0
2025-04-16 10:35:00,230.78,230.78,229.91,230.17,12756.0,229.3884,229.3884,228.5236,228.782,12756.0
2025-04-16 10:40:00,230.28,230.67,230.28,230.61,3007.0,228.8914,229.279,228.8914,229.2194,3007.0
2025-04-16 10:45:00,230.61,231.37,230.6,230.61,39120.0,229.2194,229.9748,229.2094,229.2194,39120.0
2025-04-16 10:50:00,230.8,230.8,230.47,230.47,4888.0,229.4082,229.4082,229.0802,229.0802,4888.0
2025-04-16 10:55:00,230.47,230.69,230.17,230.66,7606.0,229.0802,229.2989,228.782,229.2691,7606.0
2025-04-16 11:00:00,230.67,231.11,230.64,230.98,4909.0,229.279,229.7164,229.2492,229.5872,4909.0
2025-04-16 11:05:00,230.98,231.43,230.9,231.21,3123.0,229.5872,230.0344,229.5076,229.8158,3123.0
2025-04-16 11:10:00,231.41,231.54,231.21,231.21,3501.0,230.0146,230.1438,229.8158,229.8158,3501.0
2025-04-16 11:15:00,231.1,231.33,230.86,231.33,3915.0,229.7064,229.935,229.4679,229.935,3915.0
2025-04-16 11:20:00,231.25,231.73,231.16,231.73,11593.0,229.8555,230.3326,229.7661,230.3326,11593.0
2025-04-16 11:25:00,231.74,231.9,231.4,231.49,4381.0,230.3426,230.5016,230.0046,230.0941,4381.0
2025-04-16 11:30:00,231.54,231.71,231.21,231.71,1600.0,230.1438,230.3128,229.8158,230.3128,1600.0
2025-04-16 11:35:00,231.5,231.7,231.34,231.54,1746.0,230.104,230.3028,229.945,230.1438,1746.0
2025-04-16 11:40:00,231.54,231.54,230.94,230.94,5915.0,230.1438,230.1438,229.5474,229.5474,5915.0
2025-04-16 11:45:00,230.91,230.98,230.64,230.68,2766.0,229.5176,229.5872,229.2492,229.289,2766.0
2025-04-16 11:50:00,230.73,230.73,230.49,230.49,3026.0,229.3387,229.3387,229.1001,229.1001,3026.0
2025-04-16 11:55:00,230.48,230.51,229.9,230.11,3361.0,229.0902,229.12,228.5137,228.7224,3361.0
2025-04-16 12:00:00,230.17,230.7,230.12,230.65,4414.0,228.782,229.3088,228.7323,229.2591,4414.0
2025-04-16 12:05:00,230.7,231.08,230.46,231.08,4751.0,229.3088,229.6866,229.0703,229.6866,4751.0
2025-04-16 12:10:00,230.97,231.31,230.91,231.06,4982.0,229.5772,229.9152,229.5176,229.6667,4982.0
2025-04-16 12:15:00,231.06,231.31,231.05,231.28,19880.0,229.6667,229.9152,229.6567,229.8853,19880.0
2025-04-16 12:20:00,231.2,231.28,231.0,231.27,23211.0,229.8058,229.8853,229.607,229.8754,23211.0
2025-04-16 12:25:00,231.2,231.49,231.1,231.37,4716.0,229.8058,230.0941,229.7064,229.9748,4716.0
2025-04-16 12:30:00,231.43,231.63,231.3,231.54,3786.0,230.0344,230.2332,229.9052,230.1438,3786.0
2025-04-16 12:35:00,231.57,231.57,231.15,231.19,19534.0,230.1736,230.1736,229.7561,229.7959,19534.0
2025-04-16 12:40:00,231.22,231.5,230.9,231.5,4463.0,229.8257,230.104,229.5076,230.104,4463.0
2025-04-16 12:45:00,231.42,231.45,230.98,231.01,1300.0,230.0245,230.0543,229.5872,229.617,1300.0
2025-04-16 12:50:00,231.02,231.21,230.89,231.21,9885.0,229.6269,229.8158,229.4977,229.8158,9885.0
2025-04-16 12:55:00,231.26,231.26,230.95,231.06,2656.0,229.8655,229.8655,229.5573,229.6667,2656.0
2025-04-16 13:00:00,230.94,231.2,230.82,230.82,3291.0,229.5474,229.8058,229.4281,229.4281,3291.0
2025-04-16 13:05:00,230.94,231.19,230.91,230.91,3884.0,229.5474,229.7959,229.5176,229.5176,3884.0
2025-04-16 13:10:00,230.91,231.11,230.76,231.11,3954.0,229.5176,229.7164,229.3685,229.7164,3954.0
2025-04-16 13:15:00,231.12,231.61,231.0,231.58,2843.0,229.7263,230.2134,229.607,230.1835,2843.0
2025-04-16 13:20:00,231.6,231.61,231.31,231.31,2956.0,230.2034,230.2134,229.9152,229.9152,2956.0
2025-04-16 13:25:00,231.4,231.69,231.39,231.62,3178.0,230.0046,230.2929,229.9947,230.2233,3178.0
2025-04-16 13:30:00,231.61,231.64,230.28,230.34,7972.0,230.2134,230.2432,228.8914,228.951,7972.0
2025-04-16 13:35:00,230.42,230.64,230.15,230.15,1543.0,229.0305,229.2492,228.7622,228.7622,1543.0
2025-04-16 13:40:00,230.02,230.4,230.01,230.22,2509.0,228.6329,229.0107,228.623,228.8317,2509.0
2025-04-16 13:45:00,230.02,230.03,229.58,229.62,5461.0,228.6329,228.6429,228.1956,228.2354,5461.0
2025-04-16 13:50:00,229.47,229.95,229.21,229.73,17260.0,228.0863,228.5634,227.8278,228.3447,17260.0
2025-04-16 13:55:00,229.71,229.8,228.95,229.43,3624.0,228.3248,228.4143,227.5694,228.0465,3624.0
2025-04-16 14:00:00,229.19,229.53,228.72,228.85,3910.0,227.8079,228.1459,227.3408,227.47,3910.0
2025-04-16 14:05:00,228.88,229.25,228.74,229.25,3510.0,227.4998,227.8676,227.3607,227.8676,3510.0
2025-04-16 14:10:00,229.26,230.01,229.04,229.9,24211.0,227.8775,228.623,227.6589,228.5137,24211.0
2025-04-16 14:15:00,229.87,229.9,228.9,228.9,2637.0,228.4838,228.5137,227.5197,227.5197,2637.0
2025-04-16 14:20:00,229.24,229.83,229.1,229.44,4061.0,227.8576,228.4441,227.7185,228.0564,4061.0
2025-04-16 14:25:00,229.37,229.58,229.15,229.15,6217.0,227.9869,228.1956,227.7682,227.7682,6217.0
2025-04-16 14:30:00,229.11,229.63,229.03,229.63,11034.0,227.7284,228.2453,227.6489,228.2453,11034.0
2025-04-16 14:35:00,229.4,229.73,228.89,228.91,5545.0,228.0167,228.3447,227.5098,227.5296,5545.0
2025-04-16 14:40:00,228.91,229.19,228.66,228.95,3686.0,227.5296,227.8079,227.2811,227.5694,3686.0
2025-04-16 14:45:00,229.23,229.38,229.0,229.15,2522.0,227.8477,227.9968,227.6191,227.7682,2522.0
2025-04-16 14:50:00,228.97,229.0,228.43,228.43,5499.0,227.5893,227.6191,227.0525,227.0525,5499.0
2025-04-16 14:55:00,228.52,228.76,228.22,228.22,3241.0,227.142,227.3805,226.8438,226.8438,3241.0
2025-04-16 15:00:00,228.34,228.58,228.13,228.29,5272.0,226.9631,227.2016,226.7543,226.9134,5272.0
2025-04-16 15:05:00,228.27,228.31,227.71,227.71,5981.0,226.8935,226.9333,226.3369,226.3369,5981.0
2025-04-16 15:10:00,227.7,228.6,227.7,228.52,20706.0,226.3269,227.2215,226.3269,227.142,20706.0
2025-04-16 15:15:00,228.36,228.61,227.97,228.04,42435.0,226.983,227.2314,226.5953,226.6649,42435.0
2025-04-16 15:20:00,228.04,228.35,227.82,228.06,17909.0,226.6649,226.973,226.4462,226.6848,17909.0
2025-04-16 15:25:00,228.06,228.34,228.05,228.17,10133.0,226.6848,226.9631,226.6748,226.7941,10133.0
2025-04-16 15:30:00,228.31,228.81,228.27,228.52,12444.0,226.9333,227.4302,226.8935,227.142,12444.0
2025-04-16 15:35:00,228.47,228.7,228.21,228.7,11823.0,227.0923,227.3209,226.8339,227.3209,11823.0
2025-04-16 15:40:00,228.74,229.08,228.67,228.9,9880.0,227.3607,227.6986,227.2911,227.5197,9880.0
2025-04-16 15:45:00,228.87,229.05,228.45,228.83,9921.0,227.4899,227.6688,227.0724,227.4501,9921.0
2025-04-16 15:50:00,228.91,229.83,228.48,229.63,27667.0,227.5296,228.4441,227.1022,228.2453,27667.0
2025-04-16 15:55:00,229.6,230.29,229.29,229.86,81763.0,228.2155,228.9013,227.9073,228.4739,81763.0
2025-04-17 09:30:00,230.84,233.36,230.84,232.09,61339.0,229.448,231.9528,229.448,230.6905,61339.0
2025-04-17 09:35:00,232.54,232.66,230.83,231.61,5943.0,231.1377,231.257,229.4381,230.2134,5943.0
2025-04-17 09:40:00,231.76,232.9,231.76,232.9,1127.0,230.3625,231.4956,230.3625,231.4956,1127.0
2025-04-17 09:45:00,232.19,232.59,232.04,232.3,1600.0,230.7899,231.1874,230.6408,230.8992,1600.0
2025-04-17 09:50:00,232.49,232.52,232.19,232.19,4697.0,231.0881,231.1179,230.7899,230.7899,4697.0
2025-04-17 09:55:00,232.42,232.69,231.74,232.2,7081.0,231.0185,231.2868,230.3426,230.7998,7081.0
2025-04-17 10:00:00,232.21,232.81,231.6,232.52,16576.0,230.8097,231.4061,230.2034,231.1179,16576.0
2025-04-17 10:05:00,232.93,232.93,232.06,232.15,7125.0,231.5254,231.5254,230.6606,230.7501,7125.0
2025-04-17 10:10:00,232.39,233.36,232.13,232.18,6332.0,230.9887,231.9528,230.7302,230.7799,6332.0
2025-04-17 10:15:00,232.47,232.57,231.87,232.11,10601.0,231.0682,231.1676,230.4718,230.7103,10601.0
2025-04-17 10:20:00,232.04,232.4,232.04,232.25,2226.0,230.6408,230.9986,230.6408,230.8495,2226.0
2025-04-17 10:25:00,232.44,232.68,232.1,232.24,5782.0,231.0384,231.2769,230.7004,230.8396,5782.0
2025-04-17 10:30:00,232.19,232.37,232.01,232.04,1803.0,230.7899,230.9688,230.6109,230.6408,1803.0
2025-04-17 10:35:00,232.09,232.24,231.63,231.87,7006.0,230.6905,230.8396,230.2332,230.4718,7006.0
2025-04-17 10:40:00,231.68,232.31,231.68,232.31,3074.0,230.2829,230.9091,230.2829,230.9091,3074.0
2025-04-17 10:45:00,232.35,232.41,232.02,232.41,6314.0,230.9489,231.0085,230.6209,231.0085,6314.0
2025-04-17 10:50:00,232.22,232.37,231.92,232.22,2977.0,230.8197,230.9688,230.5215,230.8197,2977.0
2025-04-17 10:55:00,232.25,232.31,231.86,231.86,4239.0,230.8495,230.9091,230.4618,230.4618,4239.0
2025-04-17 11:00:00,231.98,232.27,231.94,232.26,1649.0,230.5811,230.8694,230.5414,230.8594,1649.0
2025-04-17 11:05:00,232.37,233.09,232.3,232.57,5518.0,230.9688,231.6844,230.8992,231.1676,5518.0
2025-04-17 11:10:00,232.65,232.86,232.64,232.84,1856.0,231.2471,231.4558,231.2371,231.4359,1856.0
2025-04-17 11:15:00,232.81,232.94,232.5,232.54,3907.0,231.4061,231.5353,231.098,231.1377,3907.0
2025-04-17 11:20:00,232.5,232.71,232.27,232.41,6481.0,231.098,231.3067,230.8694,231.0085,6481.0
2025-04-17 11:25:00,232.39,232.54,232.21,232.28,4967.0,230.9887,231.1377,230.8097,230.8793,4967.0
2025-04-17 11:30:00,232.27,232.81,232.27,232.46,3900.0,230.8694,231.4061,230.8694,231.0582,3900.0
2025-04-17 11:35:00,232.43,232.76,232.36,232.36,3514.0,231.0284,231.3564,230.9588,230.9588,3514.0
2025-04-17 11:40:00,232.5,232.5,232.34,232.4,1950.0,231.098,231.098,230.939,230.9986,1950.0
2025-04-17 11:45:00,232.42,232.58,232.41,232.49,1623.0,231.0185,231.1775,231.0085,231.0881,1623.0
2025-04-17 11:50:00,232.27,232.76,232.23,232.38,6313.0,230.8694,231.3564,230.8296,230.9787,6313.0
2025-04-17 11:55:00,232.39,232.69,232.31,232.41,2971.0,230.9887,231.2868,230.9091,231.0085,2971.0
2025-04-17 12:00:00,232.63,232.84,232.11,232.11,5782.0,231.2272,231.4359,230.7103,230.7103,5782.0
2025-04-17 12:05:00,232.2,232.96,232.18,232.35,17441.0,230.7998,231.5552,230.7799,230.9489,17441.0
2025-04-17 12:10:00,232.22,232.31,231.53,231.85,9565.0,230.8197,230.9091,230.1338,230.4519,9565.0
2025-04-17 12:15:00,231.86,232.2,231.61,231.92,4301.0,230.4618,230.7998,230.2134,230.5215,4301.0
2025-04-17 12:20:00,231.98,232.29,231.73,232.14,2445.0,230.5811,230.8893,230.3326,230.7402,2445.0
2025-04-17 12:25:00,231.97,232.52,231.96,232.44,3820.0,230.5712,231.1179,230.5612,231.0384,3820.0
2025-04-17 12:30:00,232.51,232.81,232.29,232.58,5672.0,231.1079,231.4061,230.8893,231.1775,5672.0
2025-04-17 12:35:00,232.77,232.8,232.27,232.48,1945.0,231.3664,231.3962,230.8694,231.0781,1945.0
2025-04-17 12:40:00,232.26,232.55,232.25,232.36,1504.0,230.8594,231.1477,230.8495,230.9588,1504.0
2025-04-17 12:45:00,232.37,233.05,232.37,232.52,4589.0,230.9688,231.6447,230.9688,231.1179,4589.0
2025-04-17 12:50:00,232.88,233.21,232.84,233.21,1027.0,231.4757,231.8037,231.4359,231.8037,1027.0
2025-04-17 12:55:00,233.33,233.38,233.15,233.15,1770.0,231.923,231.9727,231.7441,231.7441,1770.0
2025-04-17 13:00:00,233.17,233.32,232.84,232.84,1863.0,231.7639,231.913,231.4359,231.4359,1863.0
2025-04-17 13:05:00,232.84,233.14,232.83,233.08,1903.0,231.4359,231.7341,231.426,231.6745,1903.0
2025-04-17 13:10:00,233.08,233.09,232.69,232.69,1700.0,231.6745,231.6844,231.2868,231.2868,1700.0
2025-04-17 13:15:00,232.74,232.74,232.43,232.45,3726.0,231.3365,231.3365,231.0284,231.0483,3726.0
2025-04-17 13:20:00,232.45,232.45,232.05,232.38,2530.0,231.0483,231.0483,230.6507,230.9787,2530.0
2025-04-17 13:25:00,232.35,232.55,232.11,232.11,5368.0,230.9489,231.1477,230.7103,230.7103,5368.0
2025-04-17 13:30:00,232.3,232.69,232.05,232.53,4749.0,230.8992,231.2868,230.6507,231.1278,4749.0
2025-04-17 13:35:00,232.53,232.74,232.52,232.64,1677.0,231.1278,231.3365,231.1179,231.2371,1677.0
2025-04-17 13:40:00,232.8,232.8,232.48,232.76,3122.0,231.3962,231.3962,231.0781,231.3564,3122.0
2025-04-17 13:45:00,232.83,233.25,232.82,232.97,4300.0,231.426,231.8435,231.4161,231.5652,4300.0
2025-04-17 13:50:00,233.23,233.25,232.93,233.25,1339.0,231.8236,231.8435,231.5254,231.8435,1339.0
2025-04-17 13:55:00,233.12,233.22,232.99,233.14,2379.0,231.7143,231.8136,231.585,231.7341,2379.0
2025-04-17 14:00:00,233.25,233.78,233.13,233.76,4866.0,231.8435,232.3703,231.7242,232.3504,4866.0
2025-04-17 14:05:00,233.88,233.93,233.58,233.66,5781.0,232.4697,232.5194,232.1715,232.251,5781.0
2025-04-17 14:10:00,233.52,233.71,233.45,233.54,4890.0,232.1118,232.3007,232.0423,232.1317,4890.0
2025-04-17 14:15:00,233.41,233.49,233.22,233.49,2634.0,232.0025,232.082,231.8136,232.082,2634.0
2025-04-17 14:20:00,233.37,233.58,233.34,233.57,1679.0,231.9627,232.1715,231.9329,232.1615,1679.0
2025-04-17 14:25:00,233.56,233.56,233.12,233.13,3720.0,232.1516,232.1516,231.7143,231.7242,3720.0
2025-04-17 14:30:00,233.13,233.56,233.12,233.36,2800.0,231.7242,232.1516,231.7143,231.9528,2800.0
2025-04-17 14:35:00,233.33,233.53,233.21,233.5,3273.0,231.923,232.1218,231.8037,232.092,3273.0
2025-04-17 14:40:00,233.56,233.57,233.29,233.37,4379.0,232.1516,232.1615,231.8832,231.9627,4379.0
2025-04-17 14:45:00,233.38,233.63,233.05,233.05,7966.0,231.9727,232.2212,231.6447,231.6447,7966.0
2025-04-17 14:50:00,232.93,233.34,232.79,233.13,8616.0,231.5254,231.9329,231.3862,231.7242,8616.0
2025-04-17 14:55:00,232.97,233.12,232.75,232.88,3018.0,231.5652,231.7143,231.3465,231.4757,3018.0
2025-04-17 15:00:00,232.88,232.9,232.54,232.74,1900.0,231.4757,231.4956,231.1377,231.3365,1900.0
2025-04-17 15:05:00,232.7,232.7,232.29,232.3,2300.0,231.2968,231.2968,230.8893,230.8992,2300.0
2025-04-17 15:10:00,232.42,232.43,232.04,232.06,3852.0,231.0185,231.0284,230.6408,230.6606,3852.0
2025-04-17 15:15:00,231.95,232.27,231.68,232.27,6600.0,230.5513,230.8694,230.2829,230.8694,6600.0
2025-04-17 15:20:00,232.12,232.16,231.5,232.04,5838.0,230.7203,230.76,230.104,230.6408,5838.0
2025-04-17 15:25:00,231.86,232.18,231.73,231.79,4523.0,230.4618,230.7799,230.3326,230.3923,4523.0
2025-04-17 15:30:00,231.74,232.25,231.63,232.01,7462.0,230.3426,230.8495,230.2332,230.6109,7462.0
2025-04-17 15:35:00,231.96,232.13,231.58,231.58,8703.0,230.5612,230.7302,230.1835,230.1835,8703.0
2025-04-17 15:40:00,231.72,231.85,231.4,231.48,8578.0,230.3227,230.4519,230.0046,230.0841,8578.0
2025-04-17 15:45:00,231.48,231.66,231.1,231.19,10476.0,230.0841,230.2631,229.7064,229.7959,10476.0
2025-04-17 15:50:00,230.73,231.21,230.72,231.09,13046.0,229.3387,229.8158,229.3287,229.6965,13046.0
2025-04-17 15:55:00,231.03,231.04,230.49,230.76,43146.0,229.6369,229.6468,229.1001,229.3685,43146.0
2025-04-21 09:30:00,228.79,228.79,227.16,228.64,10719.0,227.4104,227.4104,225.7902,227.2613,10719.0
2025-04-21 09:35:00,228.9,229.84,228.89,229.72,6838.0,227.5197,228.454,227.5098,228.3348,6838.0
2025-04-21 09:40:00,229.52,229.52,228.62,228.8,3000.0,228.136,228.136,227.2414,227.4203,3000.0
2025-04-21 09:45:00,228.17,229.29,228.16,228.75,8470.0,226.7941,227.9073,226.7842,227.3706,8470.0
2025-04-21 09:50:00,228.52,229.23,228.51,229.23,822.0,227.142,227.8477,227.1321,227.8477,822.0
2025-04-21 09:55:00,228.96,228.96,228.63,228.91,716.0,227.5793,227.5793,227.2513,227.5296,716.0
2025-04-21 10:00:00,228.62,229.49,228.43,229.4,8038.0,227.2414,228.1061,227.0525,228.0167,8038.0
2025-04-21 10:05:00,229.57,229.57,229.19,229.32,3390.0,228.1857,228.1857,227.8079,227.9372,3390.0
2025-04-21 10:10:00,229.39,229.62,229.13,229.35,3415.0,228.0067,228.2354,227.7483,227.967,3415.0
2025-04-21 10:15:00,229.27,229.27,228.58,228.8,9087.0,227.8875,227.8875,227.2016,227.4203,9087.0
2025-04-21 10:20:00,228.44,228.69,228.32,228.53,3293.0,227.0625,227.311,226.9432,227.1519,3293.0
2025-04-21 10:25:00,228.68,228.93,228.4,228.78,5320.0,227.301,227.5495,227.0227,227.4004,5320.0
2025-04-21 10:30:00,228.81,228.82,228.3,228.35,3297.0,227.4302,227.4402,226.9233,226.973,3297.0
2025-04-21 10:35:00,228.31,228.56,228.31,228.5,2191.0,226.9333,227.1817,226.9333,227.1221,2191.0
2025-04-21 10:40:00,228.51,228.68,228.09,228.1,2399.0,227.1321,227.301,226.7146,226.7245,2399.0
2025-04-21 10:45:00,227.95,228.18,227.72,227.72,2487.0,226.5754,226.804,226.3468,226.3468,2487.0
2025-04-21 10:50:00,227.7,227.7,227.32,227.45,7017.0,226.3269,226.3269,225.9492,226.0784,7017.0
2025-04-21 10:55:00,227.48,227.5,226.96,226.96,5789.0,226.1083,226.1281,225.5914,225.5914,5789.0
2025-04-21 11:00:00,226.86,227.18,226.55,226.69,2815.0,225.492,225.8101,225.1839,225.323,2815.0
2025-04-21 11:05:00,226.63,226.95,226.5,226.95,3350.0,225.2634,225.5815,225.1342,225.5815,3350.0
2025-04-21 11:10:00,226.84,227.11,226.73,226.83,2312.0,225.4721,225.7405,225.3628,225.4622,2312.0
2025-04-21 11:15:00,226.79,226.94,226.66,226.79,2276.0,225.4224,225.5715,225.2932,225.4224,2276.0
2025-04-21 11:20:00,226.98,226.98,226.6,226.91,4629.0,225.6113,225.6113,225.2336,225.5417,4629.0
2025-04-21 11:25:00,226.87,226.93,226.68,226.74,2945.0,225.5019,225.5616,225.3131,225.3727,2945.0
2025-04-21 11:30:00,226.72,226.75,226.12,226.13,3610.0,225.3528,225.3827,224.7565,224.7664,3610.0
2025-04-21 11:35:00,226.18,226.34,226.0,226.29,3330.0,224.8161,224.9751,224.6372,224.9254,3330.0
2025-04-21 11:40:00,226.42,226.42,226.04,226.16,632.0,225.0547,225.0547,224.6769,224.7962,632.0
2025-04-21 11:45:00,226.34,226.34,225.58,225.63,2813.0,224.9751,224.9751,224.2197,224.2694,2813.0
2025-04-21 11:50:00,225.69,225.79,225.57,225.75,1626.0,224.3291,224.4285,224.2098,224.3887,1626.0
2025-04-21 11:55:00,225.82,225.94,225.64,225.67,4570.0,224.4583,224.5775,224.2794,224.3092,4570.0
2025-04-21 12:00:00,225.78,225.87,225.67,225.72,2007.0,224.4185,224.508,224.3092,224.3589,2007.0
2025-04-21 12:05:00,225.81,226.16,225.81,226.16,2192.0,224.4483,224.7962,224.4483,224.7962,2192.0
2025-04-21 12:10:00,226.04,226.43,226.04,226.41,843.0,224.6769,225.0646,224.6769,225.0447,843.0
2025-04-21 12:15:00,226.31,226.43,226.15,226.34,3375.0,224.9453,225.0646,224.7863,224.9751,3375.0
2025-04-21 12:20:00,226.24,226.47,226.22,226.45,2700.0,224.8757,225.1044,224.8559,225.0845,2700.0
2025-04-21 12:25:00,226.52,226.53,226.29,226.45,1763.0,225.1541,225.164,224.9254,225.0845,1763.0
2025-04-21 12:30:00,226.61,226.94,226.45,226.69,2558.0,225.2435,225.5715,225.0845,225.323,2558.0
2025-04-21 12:35:00,226.77,227.09,226.77,227.08,1323.0,225.4025,225.7206,225.4025,225.7107,1323.0
2025-04-21 12:40:00,227.07,227.07,226.77,226.77,4514.0,225.7007,225.7007,225.4025,225.4025,4514.0
2025-04-21 12:45:00,226.72,226.76,226.41,226.41,1877.0,225.3528,225.3926,225.0447,225.0447,1877.0
2025-04-21 12:50:00,226.21,226.33,225.9,226.01,5986.0,224.8459,224.9652,224.5378,224.6471,5986.0
2025-04-21 12:55:00,225.84,225.92,225.79,225.79,867.0,224.4782,224.5577,224.4285,224.4285,867.0
2025-04-21 13:00:00,225.84,226.01,225.4,225.57,10955.0,224.4782,224.6471,224.0408,224.2098,10955.0
2025-04-21 13:05:00,225.74,225.74,225.59,225.72,1966.0,224.3788,224.3788,224.2297,224.3589,1966.0
2025-04-21 13:10:00,225.72,225.72,225.48,225.62,3373.0,224.3589,224.3589,224.1203,224.2595,3373.0
2025-04-21 13:15:00,225.51,225.65,225.38,225.59,10691.0,224.1501,224.2893,224.0209,224.2297,10691.0
2025-04-21 13:20:00,225.59,225.74,225.4,225.4,3762.0,224.2297,224.3788,224.0408,224.0408,3762.0
2025-04-21 13:25:00,225.46,225.74,225.34,225.5,4094.0,224.1004,224.3788,223.9812,224.1402,4094.0
2025-04-21 13:30:00,225.54,225.8,225.49,225.51,5530.0,224.18,224.4384,224.1303,224.1501,5530.0
2025-04-21 13:35:00,225.73,225.88,225.51,225.88,4970.0,224.3688,224.5179,224.1501,224.5179,4970.0
2025-04-21 13:40:00,225.89,225.95,225.36,225.55,12502.0,224.5278,224.5875,224.001,224.1899,12502.0
2025-04-21 13:45:00,225.55,225.58,225.4,225.45,2021.0,224.1899,224.2197,224.0408,224.0905,2021.0
2025-04-21 13:50:00,225.45,225.57,225.33,225.44,3196.0,224.0905,224.2098,223.9712,224.0806,3196.0
2025-04-21 13:55:00,225.44,225.46,225.14,225.3,3164.0,224.0806,224.1004,223.7824,223.9414,3164.0
2025-04-21 14:00:00,225.25,225.33,225.08,225.13,4102.0,223.8917,223.9712,223.7227,223.7724,4102.0
2025-04-21 14:05:00,225.13,225.3,224.98,225.09,6282.0,223.7724,223.9414,223.6233,223.7327,6282.0
2025-04-21 14:10:00,225.09,225.18,224.9,225.18,3186.0,223.7327,223.8221,223.5438,223.8221,3186.0
2025-04-21 14:15:00,225.12,225.45,225.09,225.39,3364.0,223.7625,224.0905,223.7327,224.0309,3364.0
2025-04-21 14:20:00,225.41,225.48,225.29,225.48,2681.0,224.0507,224.1203,223.9315,224.1203,2681.0
2025-04-21 14:25:00,225.42,225.75,225.41,225.63,3547.0,224.0607,224.3887,224.0507,224.2694,3547.0
2025-04-21 14:30:00,225.74,225.88,225.69,225.77,5958.0,224.3788,224.5179,224.3291,224.4086,5958.0
2025-04-21 14:35:00,225.77,225.77,225.57,225.68,3157.0,224.4086,224.4086,224.2098,224.3191,3157.0
2025-04-21 14:40:00,225.68,225.74,225.45,225.49,6787.0,224.3191,224.3788,224.0905,224.1303,6787.0
2025-04-21 14:45:00,225.53,225.55,225.31,225.4,7777.0,224.17,224.1899,223.9513,224.0408,7777.0
2025-04-21 14:50:00,225.44,225.44,225.12,225.19,5119.0,224.0806,224.0806,223.7625,223.8321,5119.0
2025-04-21 14:55:00,225.19,225.23,225.07,225.18,7281.0,223.8321,223.8718,223.7128,223.8221,7281.0
2025-04-21 15:00:00,225.18,225.68,225.18,225.44,3775.0,223.8221,224.3191,223.8221,224.0806,3775.0
2025-04-21 15:05:00,225.49,225.67,225.45,225.66,2617.0,224.1303,224.3092,224.0905,224.2992,2617.0
2025-04-21 15:10:00,225.56,226.05,225.54,225.97,6385.0,224.1998,224.6869,224.18,224.6074,6385.0
2025-04-21 15:15:00,226.02,226.42,225.79,226.42,4987.0,224.6571,225.0547,224.4285,225.0547,4987.0
2025-04-21 15:20:00,226.19,226.57,226.19,226.57,8326.0,224.826,225.2037,224.826,225.2037,8326.0
2025-04-21 15:25:00,226.5,226.59,226.24,226.39,8195.0,225.1342,225.2236,224.8757,225.0248,8195.0
2025-04-21 15:30:00,226.42,226.55,226.1,226.23,8752.0,225.0547,225.1839,224.7366,224.8658,8752.0
2025-04-21 15:35:00,226.24,226.86,225.67,226.42,15445.0,224.8757,225.492,224.3092,225.0547,15445.0
2025-04-21 15:40:00,226.49,226.77,226.33,226.72,7190.0,225.1242,225.4025,224.9652,225.3528,7190.0
2025-04-21 15:45:00,226.68,227.17,226.63,227.14,12953.0,225.3131,225.8001,225.2634,225.7703,12953.0
2025-04-21 15:50:00,227.04,227.82,226.87,227.71,14891.0,225.6709,226.4462,225.5019,226.3369,14891.0
2025-04-21 15:55:00,227.82,228.04,227.49,227.61,68489.0,226.4462,226.6649,226.1182,226.2375,68489.0
2025-04-22 09:30:00,229.7,231.57,229.7,231.09,16394.0,228.3149,230.1736,228.3149,229.6965,16394.0
2025-04-22 09:35:00,231.93,231.93,230.93,231.13,1449.0,230.5314,230.5314,229.5375,229.7363,1449.0
2025-04-22 09:40:00,231.43,231.63,231.14,231.14,1099.0,230.0344,230.2332,229.7462,229.7462,1099.0
2025-04-22 09:45:00,231.24,231.46,230.97,231.14,3192.0,229.8456,230.0643,229.5772,229.7462,3192.0
2025-04-22 09:50:00,231.14,231.4,230.84,230.93,3590.0,229.7462,230.0046,229.448,229.5375,3590.0
2025-04-22 09:55:00,231.42,231.74,231.23,231.73,8053.0,230.0245,230.3426,229.8356,230.3326,8053.0
2025-04-22 10:00:00,231.74,232.53,231.73,232.38,11881.0,230.3426,231.1278,230.3326,230.9787,11881.0
2025-04-22 10:05:00,232.34,232.34,231.93,232.06,14034.0,230.939,230.939,230.5314,230.6606,14034.0
2025-04-22 10:10:00,232.04,232.32,232.03,232.19,3701.0,230.6408,230.9191,230.6308,230.7899,3701.0
2025-04-22 10:15:00,232.16,232.42,232.02,232.42,11647.0,230.76,231.0185,230.6209,231.0185,11647.0
2025-04-22 10:20:00,232.29,232.72,232.28,232.72,3242.0,230.8893,231.3167,230.8793,231.3167,3242.0
2025-04-22 10:25:00,232.71,232.71,232.03,232.38,20164.0,231.3067,231.3067,230.6308,230.9787,20164.0
2025-04-22 10:30:00,232.45,232.63,232.34,232.63,2754.0,231.0483,231.2272,230.939,231.2272,2754.0
2025-04-22 10:35:00,232.64,233.15,232.0,233.15,29071.0,231.2371,231.7441,230.601,231.7441,29071.0
2025-04-22 10:40:00,233.3,233.36,232.95,233.18,11193.0,231.8932,231.9528,231.5453,231.7739,11193.0
2025-04-22 10:45:00,233.18,233.4,233.1,233.2,2520.0,231.7739,231.9926,231.6944,231.7938,2520.0
2025-04-22 10:50:00,233.0,233.2,232.89,233.17,3143.0,231.595,231.7938,231.4856,231.7639,3143.0
2025-04-22 10:55:00,233.03,233.57,233.03,233.57,4225.0,231.6248,232.1615,231.6248,232.1615,4225.0
2025-04-22 11:00:00,233.44,233.95,233.41,233.95,4073.0,232.0323,232.5392,232.0025,232.5392,4073.0
2025-04-22 11:05:00,233.81,233.99,233.61,233.65,2680.0,232.4001,232.579,232.2013,232.2411,2680.0
2025-04-22 11:10:00,233.71,233.83,233.71,233.8,1393.0,232.3007,232.42,232.3007,232.3902,1393.0
2025-04-22 11:15:00,233.74,234.24,233.63,234.24,8197.0,232.3305,232.8275,232.2212,232.8275,8197.0
2025-04-22 11:20:00,234.19,234.82,234.09,234.59,14506.0,232.7778,233.404,232.6784,233.1754,14506.0
2025-04-22 11:25:00,234.56,234.8,234.12,234.16,7147.0,233.1456,233.3841,232.7082,232.748,7147.0
2025-04-22 11:30:00,234.12,234.33,234.03,234.33,2200.0,232.7082,232.917,232.6188,232.917,2200.0
2025-04-22 11:35:00,234.27,234.36,233.92,233.92,3300.0,232.8573,232.9468,232.5094,232.5094,3300.0
2025-04-22 11:40:00,234.1,234.1,233.6,233.6,1810.0,232.6883,232.6883,232.1914,232.1914,1810.0
2025-04-22 11:45:00,233.68,233.68,233.23,233.34,2264.0,232.2709,232.2709,231.8236,231.9329,2264.0
2025-04-22 11:50:00,233.34,233.71,233.34,233.58,2211.0,231.9329,232.3007,231.9329,232.1715,2211.0
2025-04-22 11:55:00,233.68,234.61,233.66,234.35,4482.0,232.2709,233.1953,232.251,232.9368,4482.0
2025-04-22 12:00:00,234.72,236.0,234.72,235.54,13927.0,233.3046,234.5769,233.3046,234.1197,13927.0
2025-04-22 12:05:00,235.19,235.56,235.19,235.2,1215.0,233.7718,234.1395,233.7718,233.7817,1215.0
2025-04-22 12:10:00,235.43,235.61,235.04,235.53,1859.0,234.0103,234.1892,233.6227,234.1097,1859.0
2025-04-22 12:15:00,235.44,235.7,235.31,235.7,2593.0,234.0203,234.2787,233.891,234.2787,2593.0
2025-04-22 12:20:00,235.71,236.2,235.71,235.92,15514.0,234.2886,234.7757,234.2886,234.4974,15514.0
2025-04-22 12:25:00,236.01,236.18,235.85,236.09,9455.0,234.5868,234.7558,234.4278,234.6663,9455.0
2025-04-22 12:30:00,236.18,236.18,235.42,235.42,9134.0,234.7558,234.7558,234.0004,234.0004,9134.0
2025-04-22 12:35:00,235.51,235.72,235.46,235.59,4512.0,234.0898,234.2986,234.0401,234.1694,4512.0
2025-04-22 12:40:00,235.3,235.57,235.2,235.48,5052.0,233.8811,234.1495,233.7817,234.06,5052.0
2025-04-22 12:45:00,235.51,235.53,235.08,235.21,8717.0,234.0898,234.1097,233.6624,233.7916,8717.0
2025-04-22 12:50:00,235.21,235.33,234.97,235.32,2472.0,233.7916,233.9109,233.5531,233.901,2472.0
2025-04-22 12:55:00,235.27,235.48,235.17,235.24,9790.0,233.8513,234.06,233.7519,233.8215,9790.0
2025-04-22 13:00:00,235.29,235.47,235.27,235.27,3531.0,233.8712,234.0501,233.8513,233.8513,3531.0
2025-04-22 13:05:00,235.49,235.62,235.25,235.42,9708.0,234.07,234.1992,233.8314,234.0004,9708.0
2025-04-22 13:10:00,235.25,235.43,234.4,234.55,7149.0,233.8314,234.0103,232.9865,233.1356,7149.0
2025-04-22 13:15:00,234.44,234.44,233.92,234.4,5222.0,233.0263,233.0263,232.5094,232.9865,5222.0
2025-04-22 13:20:00,234.31,234.32,233.49,233.81,11471.0,232.8971,232.907,232.082,232.4001,11471.0
2025-04-22 13:25:00,233.77,234.49,233.32,233.49,8404.0,232.3603,233.076,231.913,232.082,8404.0
2025-04-22 13:30:00,233.65,233.74,233.29,233.37,8066.0,232.2411,232.3305,231.8832,231.9627,8066.0
2025-04-22 13:35:00,233.67,234.13,233.67,234.09,4190.0,232.2609,232.7182,232.2609,232.6784,4190.0
2025-04-22 13:40:00,233.76,233.94,233.52,233.72,2191.0,232.3504,232.5293,232.1118,232.3106,2191.0
2025-04-22 13:45:00,233.84,233.84,233.52,233.52,4108.0,232.4299,232.4299,232.1118,232.1118,4108.0
2025-04-22 13:50:00,233.45,233.57,233.35,233.56,2004.0,232.0423,232.1615,231.9429,232.1516,2004.0
2025-04-22 13:55:00,233.65,233.71,233.4,233.56,3300.0,232.2411,232.3007,231.9926,232.1516,3300.0
2025-04-22 14:00:00,233.54,233.96,233.38,233.96,5883.0,232.1317,232.5492,231.9727,232.5492,5883.0
2025-04-22 14:05:00,233.82,234.19,233.76,234.12,5305.0,232.41,232.7778,232.3504,232.7082,5305.0
2025-04-22 14:10:00,234.05,234.4,234.04,234.4,5407.0,232.6386,232.9865,232.6287,232.9865,5407.0
2025-04-22 14:15:00,234.19,234.6,234.19,234.6,7922.0,232.7778,233.1853,232.7778,233.1853,7922.0
2025-04-22 14:20:00,234.6,235.14,234.5,235.04,3847.0,233.1853,233.7221,233.0859,233.6227,3847.0
2025-04-22 14:25:00,235.12,235.12,234.87,235.08,1573.0,233.7022,233.7022,233.4537,233.6624,1573.0
2025-04-22 14:30:00,235.2,235.49,235.12,235.45,3695.0,233.7817,234.07,233.7022,234.0302,3695.0
2025-04-22 14:35:00,235.35,235.67,235.35,235.48,5522.0,233.9308,234.2489,233.9308,234.06,5522.0
2025-04-22 14:40:00,235.47,235.67,235.44,235.64,2973.0,234.0501,234.2489,234.0203,234.2191,2973.0
2025-04-22 14:45:00,235.54,235.89,235.51,235.69,4284.0,234.1197,234.4675,234.0898,234.2688,4284.0
2025-04-22 14:50:00,235.68,236.09,235.67,235.94,4046.0,234.2588,234.6663,234.2489,234.5172,4046.0
2025-04-22 14:55:00,236.06,236.25,235.9,236.0,13253.0,234.6365,234.8254,234.4775,234.5769,13253.0
2025-04-22 15:00:00,236.06,236.11,235.68,235.88,5459.0,234.6365,234.6862,234.2588,234.4576,5459.0
2025-04-22 15:05:00,235.89,235.97,235.69,235.89,4397.0,234.4675,234.5471,234.2688,234.4675,4397.0
2025-04-22 15:10:00,235.81,235.88,235.67,235.73,5844.0,234.388,234.4576,234.2489,234.3085,5844.0
2025-04-22 15:15:00,235.78,235.83,235.43,235.57,8439.0,234.3582,234.4079,234.0103,234.1495,8439.0
2025-04-22 15:20:00,235.63,235.63,235.35,235.47,7492.0,234.2091,234.2091,233.9308,234.0501,7492.0
2025-04-22 15:25:00,235.59,235.68,235.34,235.45,13988.0,234.1694,234.2588,233.9209,234.0302,13988.0
2025-04-22 15:30:00,235.42,235.75,235.34,235.62,11218.0,234.0004,234.3284,233.9209,234.1992,11218.0
2025-04-22 15:35:00,235.6,235.62,235.24,235.36,18771.0,234.1793,234.1992,233.8215,233.9407,18771.0
2025-04-22 15:40:00,235.34,236.32,235.34,236.19,21227.0,233.9209,234.895,233.9209,234.7657,21227.0
2025-04-22 15:45:00,236.19,236.79,236.19,236.61,8243.0,234.7657,235.3621,234.7657,235.1832,8243.0
2025-04-22 15:50:00,236.4,236.43,235.61,235.98,20940.0,234.9745,235.0043,234.1892,234.557,20940.0
2025-04-22 15:55:00,235.96,236.51,235.8,236.25,57843.0,234.5371,235.0838,234.3781,234.8254,57843.0
2025-04-23 09:30:00,241.0,241.42,239.45,240.87,20243.0,239.5467,239.9642,238.0061,239.4175,20243.0
2025-04-23 09:35:00,241.08,243.86,240.8,242.4,8063.0,239.6263,242.3895,239.3479,240.9383,8063.0
2025-04-23 09:40:00,242.96,243.73,242.42,242.84,5715.0,241.4949,242.2603,240.9582,241.3756,5715.0
2025-04-23 09:45:00,242.82,243.5,242.82,243.23,4935.0,241.3558,242.0317,241.3558,241.7633,4935.0
2025-04-23 09:50:00,243.09,243.74,242.89,242.89,19720.0,241.6241,242.2702,241.4253,241.4253,19720.0
2025-04-23 09:55:00,242.89,243.78,242.79,243.78,6107.0,241.4253,242.31,241.3259,242.31,6107.0
2025-04-23 10:00:00,244.05,244.27,243.09,243.38,10867.0,242.5783,242.797,241.6241,241.9124,10867.0
2025-04-23 10:05:00,243.13,243.15,242.59,242.76,6963.0,241.6639,241.6838,241.1271,241.2961,6963.0
2025-04-23 10:10:00,242.59,242.74,242.05,242.11,5198.0,241.1271,241.2762,240.5904,240.65,5198.0
2025-04-23 10:15:00,241.78,241.95,241.0,241.43,5794.0,240.322,240.491,239.5467,239.9741,5794.0
2025-04-23 10:20:00,241.33,241.33,240.62,240.94,7017.0,239.8747,239.8747,239.169,239.4871,7017.0
2025-04-23 10:25:00,240.94,241.46,240.7,241.29,4151.0,239.4871,240.004,239.2485,239.835,4151.0
2025-04-23 10:30:00,241.24,241.79,241.24,241.79,4291.0,239.7853,240.332,239.7853,240.332,4291.0
2025-04-23 10:35:00,241.51,241.51,241.07,241.36,3058.0,240.0537,240.0537,239.6163,239.9046,3058.0
2025-04-23 10:40:00,241.23,241.63,241.16,241.43,5515.0,239.7753,240.1729,239.7058,239.9741,5515.0
2025-04-23 10:45:00,241.51,241.85,241.07,241.07,6064.0,240.0537,240.3916,239.6163,239.6163,6064.0
2025-04-23 10:50:00,241.31,241.72,241.13,241.62,8783.0,239.8549,240.2624,239.6759,240.163,8783.0
2025-04-23 10:55:00,241.62,241.77,241.14,241.19,8407.0,240.163,240.3121,239.6859,239.7356,8407.0
2025-04-23 11:00:00,240.88,241.25,240.34,241.01,9361.0,239.4275,239.7952,238.8907,239.5567,9361.0
2025-04-23 11:05:00,240.92,241.0,240.67,240.68,1522.0,239.4672,239.5467,239.2187,239.2287,1522.0
2025-04-23 11:10:00,240.56,240.74,240.24,240.74,4132.0,239.1094,239.2883,238.7913,239.2883,4132.0
2025-04-23 11:15:00,240.51,240.69,240.45,240.45,1737.0,239.0597,239.2386,239.0001,239.0001,1737.0
2025-04-23 11:20:00,240.35,240.61,239.69,240.27,4774.0,238.9007,239.1591,238.2446,238.8211,4774.0
2025-04-23 11:25:00,240.04,240.28,239.3,239.56,8742.0,238.5925,238.8311,237.857,238.1154,8742.0
2025-04-23 11:30:00,239.83,239.89,238.36,239.47,20015.0,238.3838,238.4434,236.9227,238.026,20015.0
2025-04-23 11:35:00,239.18,239.85,239.17,239.58,5466.0,237.7377,238.4037,237.7278,238.1353,5466.0
2025-04-23 11:40:00,239.76,240.0,239.45,239.54,6151.0,238.3142,238.5528,238.0061,238.0955,6151.0
2025-04-23 11:45:00,239.52,239.68,238.78,238.78,4707.0,238.0757,238.2347,237.3401,237.3401,4707.0
2025-04-23 11:50:00,238.69,238.97,238.03,238.29,3212.0,237.2507,237.529,236.5946,236.8531,3212.0
2025-04-23 11:55:00,238.38,238.71,238.38,238.49,3275.0,236.9425,237.2705,236.9425,237.0519,3275.0
2025-04-23 12:00:00,238.49,238.56,238.28,238.39,2161.0,237.0519,237.1214,236.8431,236.9525,2161.0
2025-04-23 12:05:00,238.39,238.39,238.01,238.02,3300.0,236.9525,236.9525,236.5748,236.5847,3300.0
2025-04-23 12:10:00,237.8,238.15,237.52,237.52,1967.0,236.366,236.7139,236.0877,236.0877,1967.0
2025-04-23 12:15:00,237.47,237.47,236.7,236.7,1100.0,236.038,236.038,235.2727,235.2727,1100.0
2025-04-23 12:20:00,236.78,237.43,236.78,236.91,5877.0,235.3522,235.9983,235.3522,235.4814,5877.0
2025-04-23 12:25:00,236.92,237.63,236.73,237.54,3919.0,235.4913,236.1971,235.3025,236.1076,3919.0
2025-04-23 12:30:00,237.54,237.86,237.49,237.8,4500.0,236.1076,236.4257,236.0579,236.366,4500.0
2025-04-23 12:35:00,237.71,238.02,237.71,237.85,1850.0,236.2766,236.5847,236.2766,236.4157,1850.0
2025-04-23 12:40:00,237.85,237.88,237.57,237.72,2221.0,236.4157,236.4455,236.1374,236.2865,2221.0
2025-04-23 12:45:00,237.91,237.91,237.43,237.44,702.0,236.4754,236.4754,235.9983,236.0082,702.0
2025-04-23 12:50:00,237.43,237.81,237.43,237.81,1200.0,235.9983,236.376,235.9983,236.376,1200.0
2025-04-23 12:55:00,237.85,238.37,237.85,238.16,1640.0,236.4157,236.9326,236.4157,236.7239,1640.0
2025-04-23 13:00:00,238.14,238.49,237.67,238.49,3622.0,236.704,237.0519,236.2368,237.0519,3622.0
2025-04-23 13:05:00,238.58,238.85,238.38,238.65,2663.0,237.1413,237.4097,236.9425,237.2109,2663.0
2025-04-23 13:10:00,238.62,238.77,238.49,238.6,3975.0,237.1811,237.3302,237.0519,237.1612,3975.0
2025-04-23 13:15:00,238.62,238.8,238.47,238.68,3986.0,237.1811,237.36,237.032,237.2407,3986.0
2025-04-23 13:20:00,238.67,238.82,238.62,238.65,3319.0,237.2308,237.3799,237.1811,237.2109,3319.0
2025-04-23 13:25:00,238.65,238.93,238.3,238.3,3776.0,237.2109,237.4892,236.863,236.863,3776.0
2025-04-23 13:30:00,238.17,238.34,237.73,237.94,2107.0,236.7338,236.9028,236.2965,236.5052,2107.0
2025-04-23 13:35:00,237.94,237.95,237.52,237.52,1780.0,236.5052,236.5151,236.0877,236.0877,1780.0
2025-04-23 13:40:00,237.31,237.68,237.19,237.68,2973.0,235.879,236.2468,235.7597,236.2468,2973.0
2025-04-23 13:45:00,237.6,237.72,237.43,237.72,9037.0,236.1672,236.2865,235.9983,236.2865,9037.0
2025-04-23 13:50:00,237.71,238.37,237.7,238.37,7636.0,236.2766,236.9326,236.2666,236.9326,7636.0
2025-04-23 13:55:00,238.21,238.55,238.21,238.39,2877.0,236.7736,237.1115,236.7736,236.9525,2877.0
2025-04-23 14:00:00,238.42,238.55,237.69,237.8,3467.0,236.9823,237.1115,236.2567,236.366,3467.0
2025-04-23 14:05:00,237.96,238.07,237.91,238.07,3847.0,236.5251,236.6344,236.4754,236.6344,3847.0
2025-04-23 14:10:00,238.11,238.25,237.65,237.82,4844.0,236.6742,236.8133,236.2169,236.3859,4844.0
2025-04-23 14:15:00,238.09,238.24,238.01,238.02,1264.0,236.6543,236.8034,236.5748,236.5847,1264.0
2025-04-23 14:20:00,238.11,238.43,237.95,237.97,2868.0,236.6742,236.9922,236.5151,236.535,2868.0
2025-04-23 14:25:00,237.64,237.64,237.22,237.22,900.0,236.207,236.207,235.7895,235.7895,900.0
2025-04-23 14:30:00,237.42,237.89,237.42,237.71,3135.0,235.9883,236.4555,235.9883,236.2766,3135.0
2025-04-23 14:35:00,237.71,237.74,237.37,237.51,1470.0,236.2766,236.3064,235.9386,236.0778,1470.0
2025-04-23 14:40:00,237.51,237.51,236.99,236.99,1401.0,236.0778,236.0778,235.5609,235.5609,1401.0
2025-04-23 14:45:00,236.99,237.22,236.94,237.09,1935.0,235.5609,235.7895,235.5112,235.6603,1935.0
2025-04-23 14:50:00,237.09,237.09,236.7,236.7,2440.0,235.6603,235.6603,235.2727,235.2727,2440.0
2025-04-23 14:55:00,236.79,237.19,236.79,236.94,6186.0,235.3621,235.7597,235.3621,235.5112,6186.0
2025-04-23 15:00:00,236.93,237.17,236.42,236.42,4165.0,235.5013,235.7398,234.9944,234.9944,4165.0
2025-04-23 15:05:00,236.66,236.87,236.5,236.5,4160.0,235.2329,235.4416,235.0739,235.0739,4160.0
2025-04-23 15:10:00,236.54,236.91,236.52,236.53,2595.0,235.1136,235.4814,235.0937,235.1037,2595.0
2025-04-23 15:15:00,236.52,236.55,236.19,236.28,4374.0,235.0937,235.1236,234.7657,234.8552,4374.0
2025-04-23 15:20:00,236.19,236.43,236.18,236.41,3904.0,234.7657,235.0043,234.7558,234.9844,3904.0
2025-04-23 15:25:00,236.32,236.65,236.13,236.23,7468.0,234.895,235.223,234.7061,234.8055,7468.0
2025-04-23 15:30:00,236.23,236.69,236.13,236.39,10624.0,234.8055,235.2627,234.7061,234.9645,10624.0
2025-04-23 15:35:00,236.11,236.28,235.9,236.1,5662.0,234.6862,234.8552,234.4775,234.6763,5662.0
2025-04-23 15:40:00,236.16,236.45,236.07,236.31,6566.0,234.7359,235.0242,234.6465,234.885,6566.0
2025-04-23 15:45:00,236.3,236.5,236.01,236.4,11375.0,234.8751,235.0739,234.5868,234.9745,11375.0
2025-04-23 15:50:00,236.51,237.36,236.28,237.26,13269.0,235.0838,235.9287,234.8552,235.8293,13269.0
2025-04-23 15:55:00,237.2,237.32,236.63,236.69,64904.0,235.7696,235.8889,235.2031,235.2627,64904.0
2025-04-24 09:30:00,238.03,238.03,236.6,236.91,19287.0,236.5946,236.5946,235.1733,235.4814,19287.0
2025-04-24 09:35:00,237.0,237.53,236.55,236.76,11824.0,235.5709,236.0977,235.1236,235.3323,11824.0
2025-04-24 09:40:00,236.78,237.7,236.78,237.7,2411.0,235.3522,236.2666,235.3522,236.2666,2411.0
2025-04-24 09:45:00,237.35,237.82,237.34,237.51,2237.0,235.9187,236.3859,235.9088,236.0778,2237.0
2025-04-24 09:50:00,237.82,238.17,237.45,237.97,12353.0,236.3859,236.7338,236.0181,236.535,12353.0
2025-04-24 09:55:00,237.98,238.25,237.88,237.93,1700.0,236.5449,236.8133,236.4455,236.4952,1700.0
2025-04-24 10:00:00,237.95,238.26,237.47,238.21,9157.0,236.5151,236.8233,236.038,236.7736,9157.0
2025-04-24 10:05:00,238.06,238.18,238.06,238.07,1240.0,236.6245,236.7437,236.6245,236.6344,1240.0
2025-04-24 10:10:00,238.15,238.67,238.15,238.62,2217.0,236.7139,237.2308,236.7139,237.1811,2217.0
2025-04-24 10:15:00,238.45,238.86,238.29,238.85,2175.0,237.0121,237.4196,236.8531,237.4097,2175.0
2025-04-24 10:20:00,239.05,239.51,238.91,239.45,11338.0,237.6085,238.0657,237.4693,238.0061,11338.0
2025-04-24 10:25:00,239.54,239.77,239.23,239.66,8003.0,238.0955,238.3242,237.7874,238.2148,8003.0
2025-04-24 10:30:00,239.66,240.05,239.36,239.9,3849.0,238.2148,238.6025,237.9166,238.4534,3849.0
2025-04-24 10:35:00,239.89,239.89,239.66,239.7,3269.0,238.4434,238.4434,238.2148,238.2546,3269.0
2025-04-24 10:40:00,239.91,239.93,239.28,239.43,3700.0,238.4633,238.4832,237.8371,237.9862,3700.0
2025-04-24 10:45:00,239.66,239.88,239.48,239.69,4223.0,238.2148,238.4335,238.0359,238.2446,4223.0
2025-04-24 10:50:00,239.69,239.69,239.4,239.51,9139.0,238.2446,238.2446,237.9564,238.0657,9139.0
2025-04-24 10:55:00,239.51,239.96,239.5,239.74,5966.0,238.0657,238.513,238.0558,238.2943,5966.0
2025-04-24 11:00:00,239.86,239.87,239.64,239.68,4528.0,238.4136,238.4235,238.1949,238.2347,4528.0
2025-04-24 11:05:00,239.72,239.95,239.66,239.81,1713.0,238.2745,238.5031,238.2148,238.3639,1713.0
2025-04-24 11:10:00,239.81,240.09,239.57,240.08,3953.0,238.3639,238.6422,238.1254,238.6323,3953.0
2025-04-24 11:15:00,240.22,240.23,239.77,239.86,2739.0,238.7714,238.7814,238.3242,238.4136,2739.0
2025-04-24 11:20:00,239.91,240.05,239.76,239.94,5310.0,238.4633,238.6025,238.3142,238.4931,5310.0
2025-04-24 11:25:00,239.93,239.94,239.49,239.65,4149.0,238.4832,238.4931,238.0458,238.2049,4149.0
2025-04-24 11:30:00,239.48,239.77,239.46,239.62,5524.0,238.0359,238.3242,238.016,238.1751,5524.0
2025-04-24 11:35:00,239.62,239.72,239.5,239.51,2757.0,238.1751,238.2745,238.0558,238.0657,2757.0
2025-04-24 11:40:00,239.63,239.77,239.44,239.44,3957.0,238.185,238.3242,237.9961,237.9961,3957.0
2025-04-24 11:45:00,239.41,239.59,239.24,239.46,7486.0,237.9663,238.1452,237.7973,238.016,7486.0
2025-04-24 11:50:00,239.28,239.83,239.28,239.83,4996.0,237.8371,238.3838,237.8371,238.3838,4996.0
2025-04-24 11:55:00,239.8,239.84,239.4,239.4,5198.0,238.354,238.3937,237.9564,237.9564,5198.0
2025-04-24 12:00:00,239.46,239.8,239.42,239.52,6862.0,238.016,238.354,237.9763,238.0757,6862.0
2025-04-24 12:05:00,239.51,239.98,239.51,239.7,4335.0,238.0657,238.5329,238.0657,238.2546,4335.0
2025-04-24 12:10:00,239.8,240.21,239.77,240.11,2736.0,238.354,238.7615,238.3242,238.6621,2736.0
2025-04-24 12:15:00,240.16,240.29,239.7,240.24,10206.0,238.7118,238.841,238.2546,238.7913,10206.0
2025-04-24 12:20:00,240.43,240.63,240.43,240.43,1334.0,238.9802,239.179,238.9802,238.9802,1334.0
2025-04-24 12:25:00,240.38,240.77,240.34,240.66,4285.0,238.9305,239.3181,238.8907,239.2088,4285.0
2025-04-24 12:30:00,240.55,241.01,240.55,241.01,1365.0,239.0994,239.5567,239.0994,239.5567,1365.0
2025-04-24 12:35:00,241.01,241.18,240.99,241.14,3599.0,239.5567,239.7256,239.5368,239.6859,3599.0
2025-04-24 12:40:00,241.25,241.35,241.2,241.29,1320.0,239.7952,239.8946,239.7455,239.835,1320.0
2025-04-24 12:45:00,241.28,241.29,240.94,241.09,2712.0,239.825,239.835,239.4871,239.6362,2712.0
2025-04-24 12:50:00,241.09,241.1,241.09,241.1,651.0,239.6362,239.6461,239.6362,239.6461,651.0
2025-04-24 12:55:00,241.06,241.39,241.05,241.27,2224.0,239.6064,239.9344,239.5964,239.8151,2224.0
2025-04-24 13:00:00,241.1,241.27,240.94,240.94,2004.0,239.6461,239.8151,239.4871,239.4871,2004.0
2025-04-24 13:05:00,241.06,241.06,240.9,240.9,853.0,239.6064,239.6064,239.4473,239.4473,853.0
2025-04-24 13:10:00,240.95,241.14,240.95,241.14,413.0,239.497,239.6859,239.497,239.6859,413.0
2025-04-24 13:15:00,241.1,241.11,240.75,240.83,4471.0,239.6461,239.6561,239.2982,239.3778,4471.0
2025-04-24 13:20:00,240.71,241.11,240.71,241.0,1465.0,239.2585,239.6561,239.2585,239.5467,1465.0
2025-04-24 13:25:00,240.95,241.13,240.9,240.94,5211.0,239.497,239.6759,239.4473,239.4871,5211.0
2025-04-24 13:30:00,241.26,241.41,241.25,241.26,1737.0,239.8052,239.9543,239.7952,239.8052,1737.0
2025-04-24 13:35:00,241.26,241.45,241.25,241.45,967.0,239.8052,239.994,239.7952,239.994,967.0
2025-04-24 13:40:00,241.34,241.47,241.11,241.13,2920.0,239.8847,240.0139,239.6561,239.6759,2920.0
2025-04-24 13:45:00,241.16,241.35,241.03,241.2,3142.0,239.7058,239.8946,239.5766,239.7455,3142.0
2025-04-24 13:50:00,241.09,241.5,241.04,241.5,6888.0,239.6362,240.0437,239.5865,240.0437,6888.0
2025-04-24 13:55:00,241.45,241.45,241.18,241.23,2600.0,239.994,239.994,239.7256,239.7753,2600.0
2025-04-24 14:00:00,241.36,241.57,241.36,241.55,1810.0,239.9046,240.1133,239.9046,240.0934,1810.0
2025-04-24 14:05:00,241.55,241.75,241.25,241.3,5882.0,240.0934,240.2922,239.7952,239.8449,5882.0
2025-04-24 14:10:00,241.3,241.31,241.13,241.21,1640.0,239.8449,239.8549,239.6759,239.7555,1640.0
2025-04-24 14:15:00,241.21,241.21,240.83,241.06,2639.0,239.7555,239.7555,239.3778,239.6064,2639.0
2025-04-24 14:20:00,240.95,241.06,240.78,240.98,4032.0,239.497,239.6064,239.3281,239.5269,4032.0
2025-04-24 14:25:00,240.89,240.95,240.79,240.93,2676.0,239.4374,239.497,239.338,239.4772,2676.0
2025-04-24 14:30:00,240.94,241.09,240.88,241.05,2699.0,239.4871,239.6362,239.4275,239.5964,2699.0
2025-04-24 14:35:00,241.01,241.32,241.0,241.31,2201.0,239.5567,239.8648,239.5467,239.8549,2201.0
2025-04-24 14:40:00,241.37,241.42,241.25,241.31,3783.0,239.9145,239.9642,239.7952,239.8549,3783.0
2025-04-24 14:45:00,241.44,241.59,241.28,241.5,2425.0,239.9841,240.1332,239.825,240.0437,2425.0
2025-04-24 14:50:00,241.4,241.64,241.4,241.47,2796.0,239.9443,240.1829,239.9443,240.0139,2796.0
2025-04-24 14:55:00,241.41,241.43,241.25,241.35,3599.0,239.9543,239.9741,239.7952,239.8946,3599.0
2025-04-24 15:00:00,241.34,241.34,241.05,241.05,4063.0,239.8847,239.8847,239.5964,239.5964,4063.0
2025-04-24 15:05:00,241.11,241.11,240.88,240.98,3161.0,239.6561,239.6561,239.4275,239.5269,3161.0
2025-04-24 15:10:00,240.94,240.97,240.77,240.96,3179.0,239.4871,239.5169,239.3181,239.507,3179.0
2025-04-24 15:15:00,241.04,241.37,241.04,241.16,3086.0,239.5865,239.9145,239.5865,239.7058,3086.0
2025-04-24 15:20:00,241.13,241.42,241.11,241.39,2285.0,239.6759,239.9642,239.6561,239.9344,2285.0
2025-04-24 15:25:00,241.37,241.61,241.21,241.25,5210.0,239.9145,240.1531,239.7555,239.7952,5210.0
2025-04-24 15:30:00,241.24,241.34,241.19,241.2,4614.0,239.7853,239.8847,239.7356,239.7455,4614.0
2025-04-24 15:35:00,241.11,241.81,240.57,241.75,15229.0,239.6561,240.3518,239.1193,240.2922,15229.0
2025-04-24 15:40:00,241.83,241.99,241.77,241.77,4538.0,240.3717,240.5308,240.3121,240.3121,4538.0
2025-04-24 15:45:00,241.94,242.48,241.81,242.3,8207.0,240.4811,241.0178,240.3518,240.8389,8207.0
2025-04-24 15:50:00,242.21,242.45,241.88,242.36,10468.0,240.7494,240.988,240.4214,240.8985,10468.0
2025-04-24 15:55:00,242.28,242.47,241.96,241.97,66299.0,240.819,241.0079,240.5009,240.5109,66299.0
2025-04-25 09:30:00,241.75,241.75,241.12,241.17,10923.0,240.2922,240.2922,239.666,239.7157,10923.0
2025-04-25 09:35:00,241.99,242.0,241.03,242.0,1185.0,240.5308,240.5407,239.5766,240.5407,1185.0
2025-04-25 09:40:00,241.96,242.03,241.61,241.61,570.0,240.5009,240.5705,240.1531,240.1531,570.0
2025-04-25 09:45:00,241.37,241.38,240.38,240.38,3104.0,239.9145,239.9244,238.9305,238.9305,3104.0
2025-04-25 09:50:00,241.06,241.09,240.54,240.65,1383.0,239.6064,239.6362,239.0895,239.1988,1383.0
2025-04-25 09:55:00,240.88,240.88,240.32,240.35,1933.0,239.4275,239.4275,238.8708,238.9007,1933.0
2025-04-25 10:00:00,240.21,240.43,239.56,239.57,6307.0,238.7615,238.9802,238.1154,238.1254,6307.0
2025-04-25 10:05:00,239.52,239.91,239.19,239.91,13125.0,238.0757,238.4633,237.7476,238.4633,13125.0
2025-04-25 10:10:00,239.9,240.48,239.86,240.1,4159.0,238.4534,239.0299,238.4136,238.6522,4159.0
2025-04-25 10:15:00,239.88,240.34,239.32,239.63,5260.0,238.4335,238.8907,237.8769,238.185,5260.0
2025-04-25 10:20:00,239.66,239.78,238.85,239.71,26269.0,238.2148,238.3341,237.4097,238.2645,26269.0
2025-04-25 10:25:00,239.36,239.66,238.99,239.38,2093.0,237.9166,238.2148,237.5489,237.9365,2093.0
2025-04-25 10:30:00,239.34,239.39,238.78,239.35,3432.0,237.8967,237.9464,237.3401,237.9067,3432.0
2025-04-25 10:35:00,239.3,239.48,239.09,239.32,2911.0,237.857,238.0359,237.6483,237.8769,2911.0
2025-04-25 10:40:00,239.38,239.9,239.37,239.79,1639.0,237.9365,238.4534,237.9266,238.344,1639.0
2025-04-25 10:45:00,239.65,239.84,239.5,239.5,1900.0,238.2049,238.3937,238.0558,238.0558,1900.0
2025-04-25 10:50:00,239.68,239.79,239.42,239.64,6451.0,238.2347,238.344,237.9763,238.1949,6451.0
2025-04-25 10:55:00,239.64,239.78,239.49,239.69,4198.0,238.1949,238.3341,238.0458,238.2446,4198.0
2025-04-25 11:00:00,239.61,239.78,239.4,239.61,3195.0,238.1651,238.3341,237.9564,238.1651,3195.0
2025-04-25 11:05:00,239.61,239.76,239.59,239.64,1351.0,238.1651,238.3142,238.1452,238.1949,1351.0
2025-04-25 11:10:00,239.76,239.91,239.65,239.72,2827.0,238.3142,238.4633,238.2049,238.2745,2827.0
2025-04-25 11:15:00,239.86,239.86,239.19,239.55,6458.0,238.4136,238.4136,237.7476,238.1055,6458.0
2025-04-25 11:20:00,239.55,239.78,239.39,239.71,2548.0,238.1055,238.3341,237.9464,238.2645,2548.0
2025-04-25 11:25:00,239.56,239.67,239.21,239.32,3058.0,238.1154,238.2248,237.7675,237.8769,3058.0
2025-04-25 11:30:00,239.34,239.41,239.21,239.28,1900.0,237.8967,237.9663,237.7675,237.8371,1900.0
2025-04-25 11:35:00,239.16,239.38,238.88,238.96,3073.0,237.7178,237.9365,237.4395,237.519,3073.0
2025-04-25 11:40:00,239.12,239.39,238.95,239.01,3301.0,237.6781,237.9464,237.5091,237.5687,3301.0
2025-04-25 11:45:00,239.01,239.28,238.9,239.28,9636.0,237.5687,237.8371,237.4594,237.8371,9636.0
2025-04-25 11:50:00,239.3,239.49,239.09,239.42,5786.0,237.857,238.0458,237.6483,237.9763,5786.0
2025-04-25 11:55:00,239.36,239.73,239.33,239.73,8812.0,237.9166,238.2844,237.8868,238.2844,8812.0
2025-04-25 12:00:00,239.65,239.86,239.65,239.86,1425.0,238.2049,238.4136,238.2049,238.4136,1425.0
2025-04-25 12:05:00,239.72,239.85,239.5,239.53,2367.0,238.2745,238.4037,238.0558,238.0856,2367.0
2025-04-25 12:10:00,239.47,239.62,239.21,239.41,2572.0,238.026,238.1751,237.7675,237.9663,2572.0
2025-04-25 12:15:00,239.19,239.25,238.94,239.21,3480.0,237.7476,237.8073,237.4992,237.7675,3480.0
2025-04-25 12:20:00,239.31,239.52,239.23,239.52,2758.0,237.8669,238.0757,237.7874,238.0757,2758.0
2025-04-25 12:25:00,239.61,239.61,239.27,239.45,2100.0,238.1651,238.1651,237.8272,238.0061,2100.0
2025-04-25 12:30:00,239.3,239.59,239.19,239.59,3126.0,237.857,238.1452,237.7476,238.1452,3126.0
2025-04-25 12:35:00,239.59,239.75,239.51,239.64,10506.0,238.1452,238.3043,238.0657,238.1949,10506.0
2025-04-25 12:40:00,239.72,239.95,239.46,239.59,7439.0,238.2745,238.5031,238.016,238.1452,7439.0
2025-04-25 12:45:00,239.59,239.59,239.28,239.37,4537.0,238.1452,238.1452,237.8371,237.9266,4537.0
2025-04-25 12:50:00,239.38,240.02,239.26,240.02,6760.0,237.9365,238.5726,237.8172,238.5726,6760.0
2025-04-25 12:55:00,240.1,240.27,239.93,240.11,5121.0,238.6522,238.8211,238.4832,238.6621,5121.0
2025-04-25 13:00:00,240.05,240.31,239.96,240.13,7199.0,238.6025,238.8609,238.513,238.682,7199.0
2025-04-25 13:05:00,240.04,240.13,239.81,239.87,6287.0,238.5925,238.682,238.3639,238.4235,6287.0
2025-04-25 13:10:00,239.8,240.08,239.8,240.04,7078.0,238.354,238.6323,238.354,238.5925,7078.0
2025-04-25 13:15:00,239.91,240.04,239.75,240.0,3865.0,238.4633,238.5925,238.3043,238.5528,3865.0
2025-04-25 13:20:00,239.96,240.04,239.74,240.04,5637.0,238.513,238.5925,238.2943,238.5925,5637.0
2025-04-25 13:25:00,239.99,240.17,239.95,240.17,3064.0,238.5428,238.7217,238.5031,238.7217,3064.0
2025-04-25 13:30:00,240.19,240.67,240.11,240.45,10493.0,238.7416,239.2187,238.6621,239.0001,10493.0
2025-04-25 13:35:00,240.54,240.68,239.95,240.09,7779.0,239.0895,239.2287,238.5031,238.6422,7779.0
2025-04-25 13:40:00,239.99,240.48,239.98,240.25,7994.0,238.5428,239.0299,238.5329,238.8013,7994.0
2025-04-25 13:45:00,240.25,240.25,239.75,239.94,10823.0,238.8013,238.8013,238.3043,238.4931,10823.0
2025-04-25 13:50:00,239.94,239.94,239.35,239.5,7000.0,238.4931,238.4931,237.9067,238.0558,7000.0
2025-04-25 13:55:00,239.45,239.49,239.04,239.43,13782.0,238.0061,238.0458,237.5986,237.9862,13782.0
2025-04-25 14:00:00,239.3,239.99,239.28,239.78,34749.0,237.857,238.5428,237.8371,238.3341,34749.0
2025-04-25 14:05:00,239.8,240.15,239.76,240.14,4827.0,238.354,238.7019,238.3142,238.6919,4827.0
2025-04-25 14:10:00,240.07,240.14,239.92,239.92,2644.0,238.6223,238.6919,238.4732,238.4732,2644.0
2025-04-25 14:15:00,239.81,240.13,239.76,239.97,3029.0,238.3639,238.682,238.3142,238.5229,3029.0
2025-04-25 14:20:00,240.09,240.4,239.98,240.4,1982.0,238.6422,238.9504,238.5329,238.9504,1982.0
2025-04-25 14:25:00,240.32,240.43,240.02,240.43,5808.0,238.8708,238.9802,238.5726,238.9802,5808.0
2025-04-25 14:30:00,240.37,240.49,240.18,240.28,5344.0,238.9205,239.0398,238.7317,238.8311,5344.0
2025-04-25 14:35:00,240.28,240.56,240.28,240.56,3492.0,238.8311,239.1094,238.8311,239.1094,3492.0
2025-04-25 14:40:00,240.56,240.57,240.4,240.55,3196.0,239.1094,239.1193,238.9504,239.0994,3196.0
2025-04-25 14:45:00,240.57,240.57,240.21,240.21,5628.0,239.1193,239.1193,238.7615,238.7615,5628.0
2025-04-25 14:50:00,240.18,240.18,239.53,239.76,8511.0,238.7317,238.7317,238.0856,238.3142,8511.0
2025-04-25 14:55:00,239.84,239.99,239.72,239.98,2296.0,238.3937,238.5428,238.2745,238.5329,2296.0
2025-04-25 15:00:00,239.85,240.09,239.82,240.09,2452.0,238.4037,238.6422,238.3738,238.6422,2452.0
2025-04-25 15:05:00,240.13,240.28,239.76,239.9,5277.0,238.682,238.8311,238.3142,238.4534,5277.0
2025-04-25 15:10:00,239.8,240.04,239.8,239.84,3550.0,238.354,238.5925,238.354,238.3937,3550.0
2025-04-25 15:15:00,239.84,239.84,239.48,239.65,6394.0,238.3937,238.3937,238.0359,238.2049,6394.0
2025-04-25 15:20:00,239.61,239.83,239.59,239.6,3851.0,238.1651,238.3838,238.1452,238.1552,3851.0
2025-04-25 15:25:00,239.67,239.67,238.9,238.93,14083.0,238.2248,238.2248,237.4594,237.4892,14083.0
2025-04-25 15:30:00,238.91,239.07,238.46,238.83,22425.0,237.4693,237.6284,237.0221,237.3898,22425.0
2025-04-25 15:35:00,238.7,239.07,238.22,238.41,27871.0,237.2606,237.6284,236.7835,236.9724,27871.0
2025-04-25 15:40:00,238.53,238.85,238.41,238.73,21085.0,237.0916,237.4097,236.9724,237.2904,21085.0
2025-04-25 15:45:00,238.73,238.82,238.35,238.35,25037.0,237.2904,237.3799,236.9127,236.9127,25037.0
2025-04-25 15:50:00,238.54,239.42,238.42,239.14,30152.0,237.1016,237.9763,236.9823,237.6979,30152.0
2025-04-25 15:55:00,239.04,239.63,238.95,239.5,89831.0,237.5986,238.185,237.5091,238.0558,89831.0
2025-04-28 09:30:00,240.5,242.25,240.5,241.59,12695.0,239.0497,240.7892,239.0497,240.1332,12695.0
2025-04-28 09:35:00,242.07,243.32,241.91,242.95,4139.0,240.6103,241.8527,240.4512,241.485,4139.0
2025-04-28 09:40:00,242.43,243.31,242.09,242.8,4583.0,240.9681,241.8428,240.6302,241.3359,4583.0
2025-04-28 09:45:00,242.66,243.11,242.0,242.26,8147.0,241.1967,241.644,240.5407,240.7991,8147.0
2025-04-28 09:50:00,242.51,242.86,242.0,242.63,4302.0,241.0476,241.3955,240.5407,241.1669,4302.0
2025-04-28 09:55:00,242.62,243.32,242.4,243.17,10282.0,241.157,241.8527,240.9383,241.7036,10282.0
2025-04-28 10:00:00,242.99,243.42,242.66,243.16,26891.0,241.5247,241.9521,241.1967,241.6937,26891.0
2025-04-28 10:05:00,243.3,243.4,242.08,242.5,7507.0,241.8329,241.9323,240.6202,241.0377,7507.0
2025-04-28 10:10:00,242.58,242.79,242.32,242.79,3478.0,241.1172,241.3259,240.8588,241.3259,3478.0
2025-04-28 10:15:00,242.79,243.24,242.65,243.15,3755.0,241.3259,241.7732,241.1868,241.6838,3755.0
2025-04-28 10:20:00,243.21,243.46,242.29,242.29,11945.0,241.7434,241.9919,240.829,240.829,11945.0
2025-04-28 10:25:00,242.56,242.56,241.92,242.1,6213.0,241.0973,241.0973,240.4612,240.6401,6213.0
2025-04-28 10:30:00,241.86,242.06,241.56,242.06,3508.0,240.4015,240.6003,240.1034,240.6003,3508.0
2025-04-28 10:35:00,242.1,242.22,241.88,241.96,3971.0,240.6401,240.7594,240.4214,240.5009,3971.0
2025-04-28 10:40:00,242.02,242.02,241.43,241.91,5607.0,240.5606,240.5606,239.9741,240.4512,5607.0
2025-04-28 10:45:00,241.82,241.99,241.69,241.73,1832.0,240.3618,240.5308,240.2326,240.2723,1832.0
2025-04-28 10:50:00,241.7,241.7,241.38,241.41,9056.0,240.2425,240.2425,239.9244,239.9543,9056.0
2025-04-28 10:55:00,241.48,241.66,241.34,241.34,4380.0,240.0238,240.2028,239.8847,239.8847,4380.0
2025-04-28 11:00:00,241.53,241.53,241.33,241.33,1021.0,240.0735,240.0735,239.8747,239.8747,1021.0
2025-04-28 11:05:00,241.34,241.44,240.79,240.79,3184.0,239.8847,239.9841,239.338,239.338,3184.0
2025-04-28 11:10:00,240.8,241.17,240.75,241.17,5137.0,239.3479,239.7157,239.2982,239.7157,5137.0
2025-04-28 11:15:00,240.91,241.15,240.91,241.08,1500.0,239.4573,239.6958,239.4573,239.6263,1500.0
2025-04-28 11:20:00,241.19,241.23,240.55,240.56,9657.0,239.7356,239.7753,239.0994,239.1094,9657.0
2025-04-28 11:25:00,240.52,240.61,240.01,240.01,13269.0,239.0696,239.1591,238.5627,238.5627,13269.0
2025-04-28 11:30:00,240.23,240.62,240.1,240.28,2887.0,238.7814,239.169,238.6522,238.8311,2887.0
2025-04-28 11:35:00,240.26,240.33,240.18,240.19,3333.0,238.8112,238.8808,238.7317,238.7416,3333.0
2025-04-28 11:40:00,240.29,240.54,240.27,240.33,6759.0,238.841,239.0895,238.8211,238.8808,6759.0
2025-04-28 11:45:00,240.31,240.37,240.21,240.31,1876.0,238.8609,238.9205,238.7615,238.8609,1876.0
2025-04-28 11:50:00,240.29,240.43,240.18,240.18,1577.0,238.841,238.9802,238.7317,238.7317,1577.0
2025-04-28 11:55:00,240.13,240.21,239.81,240.06,4197.0,238.682,238.7615,238.3639,238.6124,4197.0
2025-04-28 12:00:00,239.81,239.81,239.53,239.55,940.0,238.3639,238.3639,238.0856,238.1055,940.0
2025-04-28 12:05:00,239.54,239.72,239.35,239.36,2407.0,238.0955,238.2745,237.9067,237.9166,2407.0
2025-04-28 12:10:00,239.33,239.51,239.3,239.51,2532.0,237.8868,238.0657,237.857,238.0657,2532.0
2025-04-28 12:15:00,239.51,239.81,239.51,239.67,2426.0,238.0657,238.3639,238.0657,238.2248,2426.0
2025-04-28 12:20:00,239.65,239.65,239.36,239.41,1723.0,238.2049,238.2049,237.9166,237.9663,1723.0
2025-04-28 12:25:00,239.29,239.38,239.2,239.29,1614.0,237.847,237.9365,237.7576,237.847,1614.0
2025-04-28 12:30:00,239.29,239.55,239.27,239.4,4383.0,237.847,238.1055,237.8272,237.9564,4383.0
2025-04-28 12:35:00,239.52,239.67,239.34,239.49,6481.0,238.0757,238.2248,237.8967,238.0458,6481.0
2025-04-28 12:40:00,239.41,239.64,239.41,239.64,1954.0,237.9663,238.1949,237.9663,238.1949,1954.0
2025-04-28 12:45:00,239.57,239.73,239.44,239.73,1553.0,238.1254,238.2844,237.9961,238.2844,1553.0
2025-04-28 12:50:00,239.76,239.8,239.6,239.66,3858.0,238.3142,238.354,238.1552,238.2148,3858.0
2025-04-28 12:55:00,239.58,239.59,239.25,239.28,2668.0,238.1353,238.1452,237.8073,237.8371,2668.0
2025-04-28 13:00:00,239.28,239.55,239.27,239.34,3261.0,237.8371,238.1055,237.8272,237.8967,3261.0
2025-04-28 13:05:00,239.26,239.28,239.14,239.22,2504.0,237.8172,237.8371,237.6979,237.7775,2504.0
2025-04-28 13:10:00,239.04,239.04,238.94,238.98,900.0,237.5986,237.5986,237.4992,237.5389,900.0
2025-04-28 13:15:00,238.98,239.18,238.97,239.18,3054.0,237.5389,237.7377,237.529,237.7377,3054.0
2025-04-28 13:20:00,239.24,239.26,239.02,239.14,3681.0,237.7973,237.8172,237.5787,237.6979,3681.0
2025-04-28 13:25:00,239.21,239.32,238.8,238.84,13562.0,237.7675,237.8769,237.36,237.3998,13562.0
2025-04-28 13:30:00,238.81,238.97,238.62,238.93,4746.0,237.3699,237.529,237.1811,237.4892,4746.0
2025-04-28 13:35:00,239.04,239.14,238.91,239.13,4459.0,237.5986,237.6979,237.4693,237.688,4459.0
2025-04-28 13:40:00,239.04,239.32,239.03,239.32,4129.0,237.5986,237.8769,237.5886,237.8769,4129.0
2025-04-28 13:45:00,239.24,239.37,239.15,239.34,6199.0,237.7973,237.9266,237.7079,237.8967,6199.0
2025-04-28 13:50:00,239.4,239.61,239.4,239.56,4081.0,237.9564,238.1651,237.9564,238.1154,4081.0
2025-04-28 13:55:00,239.67,239.86,239.64,239.76,4563.0,238.2248,238.4136,238.1949,238.3142,4563.0
2025-04-28 14:00:00,239.76,240.06,239.76,239.95,4865.0,238.3142,238.6124,238.3142,238.5031,4865.0
2025-04-28 14:05:00,240.05,240.19,239.65,239.65,10087.0,238.6025,238.7416,238.2049,238.2049,10087.0
2025-04-28 14:10:00,239.44,239.66,239.29,239.29,1900.0,237.9961,238.2148,237.847,237.847,1900.0
2025-04-28 14:15:00,239.29,239.45,239.13,239.17,3290.0,237.847,238.0061,237.688,237.7278,3290.0
2025-04-28 14:20:00,239.25,239.43,239.23,239.38,7790.0,237.8073,237.9862,237.7874,237.9365,7790.0
2025-04-28 14:25:00,239.42,239.65,239.33,239.5,3330.0,237.9763,238.2049,237.8868,238.0558,3330.0
2025-04-28 14:30:00,239.61,239.68,239.48,239.48,1949.0,238.1651,238.2347,238.0359,238.0359,1949.0
2025-04-28 14:35:00,239.56,239.6,239.37,239.51,3837.0,238.1154,238.1552,237.9266,238.0657,3837.0
2025-04-28 14:40:00,239.51,239.61,239.26,239.26,3406.0,238.0657,238.1651,237.8172,237.8172,3406.0
2025-04-28 14:45:00,239.28,239.6,239.26,239.53,3577.0,237.8371,238.1552,237.8172,238.0856,3577.0
2025-04-28 14:50:00,239.53,239.57,239.45,239.51,2250.0,238.0856,238.1254,238.0061,238.0657,2250.0
2025-04-28 14:55:00,239.51,239.59,239.31,239.31,2889.0,238.0657,238.1452,237.8669,237.8669,2889.0
2025-04-28 15:00:00,239.4,239.74,239.31,239.66,4532.0,237.9564,238.2943,237.8669,238.2148,4532.0
2025-04-28 15:05:00,239.66,239.9,239.65,239.84,3579.0,238.2148,238.4534,238.2049,238.3937,3579.0
2025-04-28 15:10:00,239.94,240.04,239.73,240.04,5372.0,238.4931,238.5925,238.2844,238.5925,5372.0
2025-04-28 15:15:00,240.06,240.11,239.89,240.07,3774.0,238.6124,238.6621,238.4434,238.6223,3774.0
2025-04-28 15:20:00,239.97,240.2,239.97,240.2,3039.0,238.5229,238.7516,238.5229,238.7516,3039.0
2025-04-28 15:25:00,240.2,240.2,239.95,240.17,6464.0,238.7516,238.7516,238.5031,238.7217,6464.0
2025-04-28 15:30:00,240.12,240.15,239.95,239.98,5254.0,238.672,238.7019,238.5031,238.5329,5254.0
2025-04-28 15:35:00,239.91,240.34,239.41,240.27,14305.0,238.4633,238.8907,237.9663,238.8211,14305.0
2025-04-28 15:40:00,240.12,240.12,239.91,239.99,3995.0,238.672,238.672,238.4633,238.5428,3995.0
2025-04-28 15:45:00,239.99,240.43,239.98,240.29,15700.0,238.5428,238.9802,238.5329,238.841,15700.0
2025-04-28 15:50:00,240.28,240.86,240.08,240.67,17822.0,238.8311,239.4076,238.6323,239.2187,17822.0
2025-04-28 15:55:00,240.58,240.63,239.98,240.1,56941.0,239.1293,239.179,238.5329,238.6522,56941.0
2025-04-29 09:30:00,239.77,241.31,238.83,239.86,24223.0,238.3242,239.8549,237.3898,238.4136,24223.0
2025-04-29 09:35:00,240.04,241.58,239.13,241.12,4951.0,238.5925,240.1232,237.688,239.666,4951.0
2025-04-29 09:40:00,241.12,241.58,240.47,241.25,22453.0,239.666,240.1232,239.0199,239.7952,22453.0
2025-04-29 09:45:00,241.14,241.93,240.85,241.71,9937.0,239.6859,240.4711,239.3976,240.2525,9937.0
2025-04-29 09:50:00,241.54,241.87,241.02,241.13,6378.0,240.0835,240.4115,239.5666,239.6759,6378.0
2025-04-29 09:55:00,240.9,241.48,240.75,240.79,5727.0,239.4473,240.0238,239.2982,239.338,5727.0
2025-04-29 10:00:00,240.58,241.0,240.15,240.83,9784.0,239.1293,239.5467,238.7019,239.3778,9784.0
2025-04-29 10:05:00,240.86,241.17,240.83,241.17,4552.0,239.4076,239.7157,239.3778,239.7157,4552.0
2025-04-29 10:10:00,241.2,241.2,240.2,240.45,4578.0,239.7455,239.7455,238.7516,239.0001,4578.0
2025-04-29 10:15:00,240.28,240.61,240.21,240.38,2999.0,238.8311,239.1591,238.7615,238.9305,2999.0
2025-04-29 10:20:00,240.36,240.42,240.09,240.26,21369.0,238.9106,238.9702,238.6422,238.8112,21369.0
2025-04-29 10:25:00,240.18,240.18,239.55,239.56,12961.0,238.7317,238.7317,238.1055,238.1154,12961.0
2025-04-29 10:30:00,239.57,240.02,239.55,240.02,3132.0,238.1254,238.5726,238.1055,238.5726,3132.0
2025-04-29 10:35:00,239.92,240.7,239.91,240.7,3282.0,238.4732,239.2485,238.4633,239.2485,3282.0
2025-04-29 10:40:00,240.49,240.74,240.49,240.55,2886.0,239.0398,239.2883,239.0398,239.0994,2886.0
2025-04-29 10:45:00,240.55,241.05,240.54,240.93,7488.0,239.0994,239.5964,239.0895,239.4772,7488.0
2025-04-29 10:50:00,240.93,241.05,240.61,240.96,6841.0,239.4772,239.5964,239.1591,239.507,6841.0
2025-04-29 10:55:00,241.06,241.36,240.98,241.36,3745.0,239.6064,239.9046,239.5269,239.9046,3745.0
2025-04-29 11:00:00,241.46,241.51,241.11,241.12,14515.0,240.004,240.0537,239.6561,239.666,14515.0
2025-04-29 11:05:00,241.18,241.32,241.08,241.31,1545.0,239.7256,239.8648,239.6263,239.8549,1545.0
2025-04-29 11:10:00,241.3,241.47,240.97,241.17,13399.0,239.8449,240.0139,239.5169,239.7157,13399.0
2025-04-29 11:15:00,241.17,241.31,240.52,240.72,14618.0,239.7157,239.8549,239.0696,239.2684,14618.0
2025-04-29 11:20:00,240.72,240.89,240.63,240.8,4291.0,239.2684,239.4374,239.179,239.3479,4291.0
2025-04-29 11:25:00,240.87,241.39,240.86,241.39,1999.0,239.4175,239.9344,239.4076,239.9344,1999.0
2025-04-29 11:30:00,241.25,241.25,240.55,240.55,3886.0,239.7952,239.7952,239.0994,239.0994,3886.0
2025-04-29 11:35:00,240.49,240.74,240.38,240.63,1446.0,239.0398,239.2883,238.9305,239.179,1446.0
2025-04-29 11:40:00,240.7,241.06,240.7,241.06,1000.0,239.2485,239.6064,239.2485,239.6064,1000.0
2025-04-29 11:45:00,240.97,241.17,240.83,241.03,14682.0,239.5169,239.7157,239.3778,239.5766,14682.0
2025-04-29 11:50:00,241.03,241.18,240.84,240.95,1504.0,239.5766,239.7256,239.3877,239.497,1504.0
2025-04-29 11:55:00,240.88,241.01,240.55,240.9,4286.0,239.4275,239.5567,239.0994,239.4473,4286.0
2025-04-29 12:00:00,240.77,241.19,240.76,241.08,1895.0,239.3181,239.7356,239.3082,239.6263,1895.0
2025-04-29 12:05:00,241.2,241.58,241.13,241.58,1295.0,239.7455,240.1232,239.6759,240.1232,1295.0
2025-04-29 12:10:00,241.53,241.84,241.53,241.74,3973.0,240.0735,240.3817,240.0735,240.2823,3973.0
2025-04-29 12:15:00,241.74,241.74,241.52,241.53,3102.0,240.2823,240.2823,240.0636,240.0735,3102.0
2025-04-29 12:20:00,241.64,242.17,241.49,241.61,9819.0,240.1829,240.7097,240.0338,240.1531,9819.0
2025-04-29 12:25:00,241.68,241.76,241.51,241.61,3339.0,240.2226,240.3022,240.0537,240.1531,3339.0
2025-04-29 12:30:00,241.63,242.3,241.59,242.3,5861.0,240.1729,240.8389,240.1332,240.8389,5861.0
2025-04-29 12:35:00,242.06,242.14,241.68,241.73,9616.0,240.6003,240.6799,240.2226,240.2723,9616.0
2025-04-29 12:40:00,241.72,241.86,241.72,241.84,1155.0,240.2624,240.4015,240.2624,240.3817,1155.0
2025-04-29 12:45:00,241.72,241.76,240.79,241.07,7078.0,240.2624,240.3022,239.338,239.6163,7078.0
2025-04-29 12:50:00,240.8,241.17,240.8,241.12,4065.0,239.3479,239.7157,239.3479,239.666,4065.0
2025-04-29 12:55:00,241.12,241.17,240.91,241.01,15222.0,239.666,239.7157,239.4573,239.5567,15222.0
2025-04-29 13:00:00,241.09,241.12,240.81,240.82,7513.0,239.6362,239.666,239.3579,239.3678,7513.0
2025-04-29 13:05:00,240.79,241.04,240.79,241.03,2896.0,239.338,239.5865,239.338,239.5766,2896.0
2025-04-29 13:10:00,240.94,241.15,240.69,241.13,6822.0,239.4871,239.6958,239.2386,239.6759,6822.0
2025-04-29 13:15:00,241.12,241.36,240.96,241.34,3788.0,239.666,239.9046,239.507,239.8847,3788.0
2025-04-29 13:20:00,241.46,241.5,241.34,241.5,4418.0,240.004,240.0437,239.8847,240.0437,4418.0
2025-04-29 13:25:00,241.48,241.67,241.43,241.66,2627.0,240.0238,240.2127,239.9741,240.2028,2627.0
2025-04-29 13:30:00,241.55,241.94,241.53,241.94,5278.0,240.0934,240.4811,240.0735,240.4811,5278.0
2025-04-29 13:35:00,241.95,242.09,241.88,242.03,4401.0,240.491,240.6302,240.4214,240.5705,4401.0
2025-04-29 13:40:00,242.05,242.27,241.94,242.27,4155.0,240.5904,240.8091,240.4811,240.8091,4155.0
2025-04-29 13:45:00,242.24,242.74,242.14,242.7,4897.0,240.7793,241.2762,240.6799,241.2365,4897.0
2025-04-29 13:50:00,242.7,242.77,242.42,242.46,11556.0,241.2365,241.3061,240.9582,240.9979,11556.0
2025-04-29 13:55:00,242.46,242.68,242.42,242.51,12016.0,240.9979,241.2166,240.9582,241.0476,12016.0
2025-04-29 14:00:00,242.5,242.88,242.49,242.88,18164.0,241.0377,241.4154,241.0277,241.4154,18164.0
2025-04-29 14:05:00,242.89,243.02,242.62,242.83,7532.0,241.4253,241.5546,241.157,241.3657,7532.0
2025-04-29 14:10:00,242.73,242.77,242.24,242.45,7172.0,241.2663,241.3061,240.7793,240.988,7172.0
2025-04-29 14:15:00,242.47,242.77,242.47,242.54,5741.0,241.0079,241.3061,241.0079,241.0774,5741.0
2025-04-29 14:20:00,242.39,242.54,242.23,242.47,11015.0,240.9284,241.0774,240.7693,241.0079,11015.0
2025-04-29 14:25:00,242.47,242.47,242.18,242.27,6537.0,241.0079,241.0079,240.7196,240.8091,6537.0
2025-04-29 14:30:00,242.28,242.41,242.19,242.41,3711.0,240.819,240.9482,240.7296,240.9482,3711.0
2025-04-29 14:35:00,242.37,242.53,242.22,242.36,6792.0,240.9085,241.0675,240.7594,240.8985,6792.0
2025-04-29 14:40:00,242.37,242.38,242.21,242.35,3576.0,240.9085,240.9184,240.7494,240.8886,3576.0
2025-04-29 14:45:00,242.37,242.45,242.16,242.34,5340.0,240.9085,240.988,240.6997,240.8787,5340.0
2025-04-29 14:50:00,242.26,242.31,241.97,242.19,8389.0,240.7991,240.8488,240.5109,240.7296,8389.0
2025-04-29 14:55:00,242.26,242.37,242.17,242.34,9450.0,240.7991,240.9085,240.7097,240.8787,9450.0
2025-04-29 15:00:00,242.38,242.49,242.23,242.24,5757.0,240.9184,241.0277,240.7693,240.7793,5757.0
2025-04-29 15:05:00,242.22,242.58,242.22,242.43,4995.0,240.7594,241.1172,240.7594,240.9681,4995.0
2025-04-29 15:10:00,242.5,242.57,242.37,242.45,8221.0,241.0377,241.1073,240.9085,240.988,8221.0
2025-04-29 15:15:00,242.51,242.59,242.26,242.48,17813.0,241.0476,241.1271,240.7991,241.0178,17813.0
2025-04-29 15:20:00,242.53,242.63,242.34,242.46,8573.0,241.0675,241.1669,240.8787,240.9979,8573.0
2025-04-29 15:25:00,242.4,242.4,242.12,242.21,8604.0,240.9383,240.9383,240.66,240.7494,8604.0
2025-04-29 15:30:00,242.27,242.37,242.16,242.26,10509.0,240.8091,240.9085,240.6997,240.7991,10509.0
2025-04-29 15:35:00,242.26,242.41,242.03,242.2,11796.0,240.7991,240.9482,240.5705,240.7395,11796.0
2025-04-29 15:40:00,242.21,242.21,241.85,241.99,10762.0,240.7494,240.7494,240.3916,240.5308,10762.0
2025-04-29 15:45:00,242.06,242.39,241.91,242.25,21328.0,240.6003,240.9284,240.4512,240.7892,21328.0
2025-04-29 15:50:00,242.17,243.04,242.09,242.73,56259.0,240.7097,241.5744,240.6302,241.2663,56259.0
2025-04-29 15:55:00,242.65,242.65,241.7,241.71,80105.0,241.1868,241.1868,240.2425,240.2525,80105.0
2025-04-30 09:30:00,239.88,239.88,233.55,233.84,43822.0,238.4335,238.4335,232.1417,232.4299,43822.0
2025-04-30 09:35:00,234.2,235.0,231.67,232.64,62912.0,232.7877,233.5829,230.273,231.2371,62912.0
2025-04-30 09:40:00,232.75,232.75,230.05,230.41,11533.0,231.3465,231.3465,228.6628,229.0206,11533.0
2025-04-30 09:45:00,230.26,231.38,228.76,231.34,57069.0,228.8715,229.9847,227.3805,229.945,57069.0
2025-04-30 09:50:00,231.34,231.34,230.23,230.93,13434.0,229.945,229.945,228.8417,229.5375,13434.0
2025-04-30 09:55:00,230.71,231.55,230.37,231.55,23928.0,229.3188,230.1537,228.9808,230.1537,23928.0
2025-04-30 10:00:00,231.47,232.3,230.66,231.12,18523.0,230.0742,230.8992,229.2691,229.7263,18523.0
2025-04-30 10:05:00,231.21,231.48,230.4,231.35,15573.0,229.8158,230.0841,229.0107,229.9549,15573.0
2025-04-30 10:10:00,231.4,232.57,231.0,231.92,16599.0,230.0046,231.1676,229.607,230.5215,16599.0
2025-04-30 10:15:00,232.12,234.26,232.1,234.26,33628.0,230.7203,232.8474,230.7004,232.8474,33628.0
2025-04-30 10:20:00,234.22,234.59,233.2,233.9,26097.0,232.8076,233.1754,231.7938,232.4895,26097.0
2025-04-30 10:25:00,233.78,233.95,233.27,233.83,10192.0,232.3703,232.5392,231.8633,232.42,10192.0
2025-04-30 10:30:00,233.84,233.93,232.98,233.41,12691.0,232.4299,232.5194,231.5751,232.0025,12691.0
2025-04-30 10:35:00,233.58,233.93,233.47,233.56,24524.0,232.1715,232.5194,232.0621,232.1516,24524.0
2025-04-30 10:40:00,233.64,233.66,233.03,233.52,19061.0,232.2311,232.251,231.6248,232.1118,19061.0
2025-04-30 10:45:00,233.52,233.67,233.12,233.4,16028.0,232.1118,232.2609,231.7143,231.9926,16028.0
2025-04-30 10:50:00,233.4,233.78,233.09,233.38,8234.0,231.9926,232.3703,231.6844,231.9727,8234.0
2025-04-30 10:55:00,233.58,233.95,232.92,233.56,18169.0,232.1715,232.5392,231.5155,232.1516,18169.0
2025-04-30 11:00:00,233.6,233.87,233.43,233.52,9416.0,232.1914,232.4597,232.0224,232.1118,9416.0
2025-04-30 11:05:00,233.52,234.73,233.52,234.62,60380.0,232.1118,233.3145,232.1118,233.2052,60380.0
2025-04-30 11:10:00,234.78,235.97,234.75,235.74,13675.0,233.3642,234.5471,233.3344,234.3185,13675.0
2025-04-30 11:15:00,235.46,235.81,234.91,234.93,51188.0,234.0401,234.388,233.4935,233.5133,51188.0
2025-04-30 11:20:00,234.93,236.0,234.92,235.63,11986.0,233.5133,234.5769,233.5034,234.2091,11986.0
2025-04-30 11:25:00,235.63,236.07,235.33,235.93,19670.0,234.2091,234.6465,233.9109,234.5073,19670.0
2025-04-30 11:30:00,235.74,236.18,235.48,235.89,47696.0,234.3185,234.7558,234.06,234.4675,47696.0
2025-04-30 11:35:00,235.92,236.03,235.38,236.03,26757.0,234.4974,234.6067,233.9606,234.6067,26757.0
2025-04-30 11:40:00,235.74,235.78,234.73,234.73,8263.0,234.3185,234.3582,233.3145,233.3145,8263.0
2025-04-30 11:45:00,234.89,235.06,234.7,234.7,6990.0,233.4736,233.6426,233.2847,233.2847,6990.0
2025-04-30 11:50:00,234.7,235.27,234.34,234.47,7623.0,233.2847,233.8513,232.9269,233.0561,7623.0
2025-04-30 11:55:00,234.32,234.55,234.02,234.24,9162.0,232.907,233.1356,232.6088,232.8275,9162.0
2025-04-30 12:00:00,234.27,234.8,234.27,234.47,4802.0,232.8573,233.3841,232.8573,233.0561,4802.0
2025-04-30 12:05:00,234.52,235.06,234.52,235.02,9780.0,233.1058,233.6426,233.1058,233.6028,9780.0
2025-04-30 12:10:00,234.86,235.0,234.69,234.86,2982.0,233.4438,233.5829,233.2748,233.4438,2982.0
2025-04-30 12:15:00,234.92,235.25,234.73,235.0,23100.0,233.5034,233.8314,233.3145,233.5829,23100.0
2025-04-30 12:20:00,235.09,235.19,234.76,234.81,3413.0,233.6724,233.7718,233.3444,233.3941,3413.0
2025-04-30 12:25:00,234.62,234.97,234.47,234.62,7454.0,233.2052,233.5531,233.0561,233.2052,7454.0
2025-04-30 12:30:00,234.61,234.61,234.13,234.13,1958.0,233.1953,233.1953,232.7182,232.7182,1958.0
2025-04-30 12:35:00,234.13,234.72,234.01,234.72,6787.0,232.7182,233.3046,232.5989,233.3046,6787.0
2025-04-30 12:40:00,234.81,235.32,234.73,235.31,9771.0,233.3941,233.901,233.3145,233.891,9771.0
2025-04-30 12:45:00,235.34,235.61,235.21,235.61,1007.0,233.9209,234.1892,233.7916,234.1892,1007.0
2025-04-30 12:50:00,235.61,235.9,235.49,235.76,2084.0,234.1892,234.4775,234.07,234.3383,2084.0
2025-04-30 12:55:00,235.92,236.22,235.85,235.94,6531.0,234.4974,234.7956,234.4278,234.5172,6531.0
2025-04-30 13:00:00,235.94,235.99,235.74,235.83,4195.0,234.5172,234.5669,234.3185,234.4079,4195.0
2025-04-30 13:05:00,235.73,235.93,235.61,235.93,1839.0,234.3085,234.5073,234.1892,234.5073,1839.0
2025-04-30 13:10:00,235.79,235.8,235.28,235.45,5318.0,234.3682,234.3781,233.8612,234.0302,5318.0
2025-04-30 13:15:00,235.51,236.84,235.51,236.84,9654.0,234.0898,235.4118,234.0898,235.4118,9654.0
2025-04-30 13:20:00,236.72,237.09,236.47,237.04,17824.0,235.2925,235.6603,235.0441,235.6106,17824.0
2025-04-30 13:25:00,237.08,237.88,236.93,237.88,4953.0,235.6504,236.4455,235.5013,236.4455,4953.0
2025-04-30 13:30:00,237.65,238.01,237.48,237.9,11508.0,236.2169,236.5748,236.048,236.4654,11508.0
2025-04-30 13:35:00,237.94,237.94,237.28,237.43,15845.0,236.5052,236.5052,235.8492,235.9983,15845.0
2025-04-30 13:40:00,237.45,237.98,237.36,237.98,9733.0,236.0181,236.5449,235.9287,236.5449,9733.0
2025-04-30 13:45:00,238.25,238.25,237.63,238.09,22616.0,236.8133,236.8133,236.1971,236.6543,22616.0
2025-04-30 13:50:00,238.11,238.73,237.95,237.95,9069.0,236.6742,237.2904,236.5151,236.5151,9069.0
2025-04-30 13:55:00,237.96,238.63,237.83,238.63,8518.0,236.5251,237.191,236.3958,237.191,8518.0
2025-04-30 14:00:00,238.34,238.34,237.7,238.06,5765.0,236.9028,236.9028,236.2666,236.6245,5765.0
2025-04-30 14:05:00,237.95,238.84,237.79,238.52,8498.0,236.5151,237.3998,236.3561,237.0817,8498.0
2025-04-30 14:10:00,238.51,239.05,238.31,238.59,12525.0,237.0717,237.6085,236.873,237.1513,12525.0
2025-04-30 14:15:00,238.59,239.32,238.57,239.17,15169.0,237.1513,237.8769,237.1314,237.7278,15169.0
2025-04-30 14:20:00,239.17,239.24,238.64,238.65,46621.0,237.7278,237.7973,237.201,237.2109,46621.0
2025-04-30 14:25:00,238.81,238.84,237.99,238.16,14167.0,237.3699,237.3998,236.5549,236.7239,14167.0
2025-04-30 14:30:00,238.23,238.9,238.23,238.55,9294.0,236.7934,237.4594,236.7934,237.1115,9294.0
2025-04-30 14:35:00,238.7,238.78,238.38,238.57,9017.0,237.2606,237.3401,236.9425,237.1314,9017.0
2025-04-30 14:40:00,238.38,238.63,238.02,238.15,22062.0,236.9425,237.191,236.5847,236.7139,22062.0
2025-04-30 14:45:00,238.14,238.68,238.12,238.38,19610.0,236.704,237.2407,236.6841,236.9425,19610.0
2025-04-30 14:50:00,238.37,238.8,238.34,238.42,15062.0,236.9326,237.36,236.9028,236.9823,15062.0
2025-04-30 14:55:00,238.49,238.76,238.13,238.17,9883.0,237.0519,237.3202,236.694,236.7338,9883.0
2025-04-30 15:00:00,238.42,238.99,238.42,238.83,7729.0,236.9823,237.5489,236.9823,237.3898,7729.0
2025-04-30 15:05:00,238.89,239.13,238.46,238.67,15757.0,237.4495,237.688,237.0221,237.2308,15757.0
2025-04-30 15:10:00,238.57,239.45,238.56,239.39,27565.0,237.1314,238.0061,237.1214,237.9464,27565.0
2025-04-30 15:15:00,239.39,239.75,238.69,238.74,17940.0,237.9464,238.3043,237.2507,237.3004,17940.0
2025-04-30 15:20:00,238.78,239.02,237.94,238.04,21833.0,237.3401,237.5787,236.5052,236.6046,21833.0
2025-04-30 15:25:00,238.04,238.22,237.74,238.03,19253.0,236.6046,236.7835,236.3064,236.5946,19253.0
2025-04-30 15:30:00,237.9,238.16,237.69,237.84,36316.0,236.4654,236.7239,236.2567,236.4058,36316.0
2025-04-30 15:35:00,237.83,238.15,237.34,237.64,34098.0,236.3958,236.7139,235.9088,236.207,34098.0
2025-04-30 15:40:00,237.73,238.53,237.67,238.53,30112.0,236.2965,237.0916,236.2368,237.0916,30112.0
2025-04-30 15:45:00,238.53,239.34,238.46,239.23,26334.0,237.0916,237.8967,237.0221,237.7874,26334.0
2025-04-30 15:50:00,239.33,240.65,239.13,240.15,43496.0,237.8868,239.1988,237.688,238.7019,43496.0
2025-04-30 15:55:00,240.15,240.38,239.35,239.87,280116.0,238.7019,238.9305,237.9067,238.4235,280116.0
2025-05-01 09:30:00,241.01,241.01,239.74,239.75,13921.0,239.5567,239.5567,238.2943,238.3043,13921.0
2025-05-01 09:35:00,239.96,241.58,239.95,240.94,6500.0,238.513,240.1232,238.5031,239.4871,6500.0
2025-05-01 09:40:00,241.15,241.15,240.39,240.82,3038.0,239.6958,239.6958,238.9404,239.3678,3038.0
2025-05-01 09:45:00,240.87,241.99,240.47,241.78,8867.0,239.4175,240.5308,239.0199,240.322,8867.0
2025-05-01 09:50:00,241.79,242.16,241.6,242.16,8368.0,240.332,240.6997,240.1431,240.6997,8368.0
2025-05-01 09:55:00,241.9,241.97,241.03,241.2,5051.0,240.4413,240.5109,239.5766,239.7455,5051.0
2025-05-01 10:00:00,241.49,242.75,241.28,242.5,9932.0,240.0338,241.2862,239.825,241.0377,9932.0
2025-05-01 10:05:00,242.51,242.81,241.86,242.06,11786.0,241.0476,241.3458,240.4015,240.6003,11786.0
2025-05-01 10:10:00,242.06,243.24,242.05,243.22,13349.0,240.6003,241.7732,240.5904,241.7533,13349.0
2025-05-01 10:15:00,243.26,243.65,243.1,243.1,12141.0,241.7931,242.1808,241.6341,241.6341,12141.0
2025-05-01 10:20:00,243.01,243.22,242.81,242.91,16332.0,241.5446,241.7533,241.3458,241.4452,16332.0
2025-05-01 10:25:00,242.88,243.05,242.37,242.56,6538.0,241.4154,241.5844,240.9085,241.0973,6538.0
2025-05-01 10:30:00,242.56,242.61,241.49,241.75,6510.0,241.0973,241.147,240.0338,240.2922,6510.0
2025-05-01 10:35:00,241.43,241.93,241.43,241.8,7918.0,239.9741,240.4711,239.9741,240.3419,7918.0
2025-05-01 10:40:00,241.81,241.81,241.4,241.41,3325.0,240.3518,240.3518,239.9443,239.9543,3325.0
2025-05-01 10:45:00,241.46,242.12,241.46,242.05,4664.0,240.004,240.66,240.004,240.5904,4664.0
2025-05-01 10:50:00,242.05,242.75,242.05,242.62,4849.0,240.5904,241.2862,240.5904,241.157,4849.0
2025-05-01 10:55:00,242.74,243.11,242.41,242.91,5469.0,241.2762,241.644,240.9482,241.4452,5469.0
2025-05-01 11:00:00,242.87,242.9,242.65,242.66,3144.0,241.4055,241.4353,241.1868,241.1967,3144.0
2025-05-01 11:05:00,242.85,243.1,242.66,242.98,6345.0,241.3856,241.6341,241.1967,241.5148,6345.0
2025-05-01 11:10:00,242.9,243.29,242.9,243.21,4326.0,241.4353,241.8229,241.4353,241.7434,4326.0
2025-05-01 11:15:00,243.12,243.7,242.99,243.44,11820.0,241.6539,242.2305,241.5247,241.972,11820.0
2025-05-01 11:20:00,243.44,243.85,243.29,243.85,6903.0,241.972,242.3795,241.8229,242.3795,6903.0
2025-05-01 11:25:00,243.72,244.0,243.47,243.63,10629.0,242.2503,242.5286,242.0018,242.1609,10629.0
2025-05-01 11:30:00,243.32,243.52,243.03,243.13,8533.0,241.8527,242.0515,241.5645,241.6639,8533.0
2025-05-01 11:35:00,243.13,243.29,242.5,242.51,8994.0,241.6639,241.8229,241.0377,241.0476,8994.0
2025-05-01 11:40:00,242.56,242.89,242.56,242.78,15900.0,241.0973,241.4253,241.0973,241.316,15900.0
2025-05-01 11:45:00,242.69,242.84,242.37,242.56,6140.0,241.2265,241.3756,240.9085,241.0973,6140.0
2025-05-01 11:50:00,242.69,242.77,242.58,242.64,6252.0,241.2265,241.3061,241.1172,241.1768,6252.0
2025-05-01 11:55:00,242.57,242.64,242.06,242.46,8413.0,241.1073,241.1768,240.6003,240.9979,8413.0
2025-05-01 12:00:00,242.46,242.58,242.17,242.31,7024.0,240.9979,241.1172,240.7097,240.8488,7024.0
2025-05-01 12:05:00,242.28,242.59,242.27,242.56,2820.0,240.819,241.1271,240.8091,241.0973,2820.0
2025-05-01 12:10:00,242.44,242.44,241.9,242.09,5545.0,240.9781,240.9781,240.4413,240.6302,5545.0
2025-05-01 12:15:00,242.01,242.07,241.49,241.78,12150.0,240.5506,240.6103,240.0338,240.322,12150.0
2025-05-01 12:20:00,242.06,242.06,241.45,241.59,3690.0,240.6003,240.6003,239.994,240.1332,3690.0
2025-05-01 12:25:00,241.59,241.93,241.5,241.72,3253.0,240.1332,240.4711,240.0437,240.2624,3253.0
2025-05-01 12:30:00,241.71,242.1,241.66,242.02,8036.0,240.2525,240.6401,240.2028,240.5606,8036.0
2025-05-01 12:35:00,242.04,242.24,241.91,241.91,2365.0,240.5805,240.7793,240.4512,240.4512,2365.0
2025-05-01 12:40:00,241.73,241.79,241.46,241.55,3365.0,240.2723,240.332,240.004,240.0934,3365.0
2025-05-01 12:45:00,241.5,241.55,241.41,241.41,1579.0,240.0437,240.0934,239.9543,239.9543,1579.0
2025-05-01 12:50:00,241.55,241.57,241.4,241.48,3202.0,240.0934,240.1133,239.9443,240.0238,3202.0
2025-05-01 12:55:00,241.44,241.67,241.17,241.27,2986.0,239.9841,240.2127,239.7157,239.8151,2986.0
2025-05-01 13:00:00,241.42,241.78,241.42,241.78,2177.0,239.9642,240.322,239.9642,240.322,2177.0
2025-05-01 13:05:00,241.78,242.11,241.78,241.9,3996.0,240.322,240.65,240.322,240.4413,3996.0
2025-05-01 13:10:00,241.89,241.89,241.75,241.84,3130.0,240.4314,240.4314,240.2922,240.3817,3130.0
2025-05-01 13:15:00,241.93,241.95,241.74,241.95,3483.0,240.4711,240.491,240.2823,240.491,3483.0
2025-05-01 13:20:00,242.0,242.05,241.92,241.92,3698.0,240.5407,240.5904,240.4612,240.4612,3698.0
2025-05-01 13:25:00,241.89,241.96,241.71,241.76,2658.0,240.4314,240.5009,240.2525,240.3022,2658.0
2025-05-01 13:30:00,241.84,242.11,241.8,241.88,9481.0,240.3817,240.65,240.3419,240.4214,9481.0
2025-05-01 13:35:00,241.95,242.1,241.52,241.55,12306.0,240.491,240.6401,240.0636,240.0934,12306.0
2025-05-01 13:40:00,241.54,241.54,241.19,241.26,9942.0,240.0835,240.0835,239.7356,239.8052,9942.0
2025-05-01 13:45:00,241.26,241.36,241.21,241.31,2044.0,239.8052,239.9046,239.7555,239.8549,2044.0
2025-05-01 13:50:00,241.31,241.42,240.82,240.97,5484.0,239.8549,239.9642,239.3678,239.5169,5484.0
2025-05-01 13:55:00,240.86,240.89,240.78,240.87,2551.0,239.4076,239.4374,239.3281,239.4175,2551.0
2025-05-01 14:00:00,240.78,241.01,240.72,240.78,4934.0,239.3281,239.5567,239.2684,239.3281,4934.0
2025-05-01 14:05:00,240.78,241.08,240.68,240.99,8063.0,239.3281,239.6263,239.2287,239.5368,8063.0
2025-05-01 14:10:00,240.91,240.97,240.83,240.95,4350.0,239.4573,239.5169,239.3778,239.497,4350.0
2025-05-01 14:15:00,240.89,241.03,240.77,240.88,7449.0,239.4374,239.5766,239.3181,239.4275,7449.0
2025-05-01 14:20:00,240.88,240.88,240.52,240.59,5027.0,239.4275,239.4275,239.0696,239.1392,5027.0
2025-05-01 14:25:00,240.62,240.75,240.29,240.74,6986.0,239.169,239.2982,238.841,239.2883,6986.0
2025-05-01 14:30:00,240.83,240.91,240.74,240.85,5614.0,239.3778,239.4573,239.2883,239.3976,5614.0
2025-05-01 14:35:00,240.88,240.93,240.65,240.66,5558.0,239.4275,239.4772,239.1988,239.2088,5558.0
2025-05-01 14:40:00,240.69,240.83,240.6,240.74,4693.0,239.2386,239.3778,239.1491,239.2883,4693.0
2025-05-01 14:45:00,240.76,240.9,240.53,240.62,7439.0,239.3082,239.4473,239.0796,239.169,7439.0
2025-05-01 14:50:00,240.61,240.66,240.41,240.59,5152.0,239.1591,239.2088,238.9603,239.1392,5152.0
2025-05-01 14:55:00,240.67,240.78,240.58,240.72,4504.0,239.2187,239.3281,239.1293,239.2684,4504.0
2025-05-01 15:00:00,240.57,241.0,240.5,241.0,8060.0,239.1193,239.5467,239.0497,239.5467,8060.0
2025-05-01 15:05:00,241.0,241.0,240.52,240.52,7516.0,239.5467,239.5467,239.0696,239.0696,7516.0
2025-05-01 15:10:00,240.53,240.6,240.18,240.53,6120.0,239.0796,239.1491,238.7317,239.0796,6120.0
2025-05-01 15:15:00,240.53,240.69,240.43,240.56,9738.0,239.0796,239.2386,238.9802,239.1094,9738.0
2025-05-01 15:20:00,240.57,240.87,240.56,240.79,4092.0,239.1193,239.4175,239.1094,239.338,4092.0
2025-05-01 15:25:00,240.7,240.97,240.66,240.74,9047.0,239.2485,239.5169,239.2088,239.2883,9047.0
2025-05-01 15:30:00,240.79,240.99,240.78,240.84,19083.0,239.338,239.5368,239.3281,239.3877,19083.0
2025-05-01 15:35:00,240.77,240.95,240.46,240.46,12972.0,239.3181,239.497,239.01,239.01,12972.0
2025-05-01 15:40:00,240.46,240.81,240.18,240.68,26299.0,239.01,239.3579,238.7317,239.2287,26299.0
2025-05-01 15:45:00,240.6,241.06,240.56,240.92,27241.0,239.1491,239.6064,239.1094,239.4672,27241.0
2025-05-01 15:50:00,240.77,240.77,239.76,239.86,49899.0,239.3181,239.3181,238.3142,238.4136,49899.0
2025-05-01 15:55:00,239.83,239.89,238.34,239.22,126421.0,238.3838,238.4434,236.9028,237.7775,126421.0
2025-05-02 09:30:00,242.94,243.43,241.74,242.65,25358.0,241.475,241.9621,240.2823,241.1868,25358.0
2025-05-02 09:35:00,242.81,242.88,241.78,241.78,2723.0,241.3458,241.4154,240.322,240.322,2723.0
2025-05-02 09:40:00,242.18,242.19,241.46,242.15,3983.0,240.7196,240.7296,240.004,240.6898,3983.0
2025-05-02 09:45:00,241.95,242.15,241.0,241.44,3294.0,240.491,240.6898,239.5467,239.9841,3294.0
2025-05-02 09:50:00,241.46,241.46,240.93,241.02,7137.0,240.004,240.004,239.4772,239.5666,7137.0
2025-05-02 09:55:00,241.02,241.26,240.78,241.19,10448.0,239.5666,239.8052,239.3281,239.7356,10448.0
2025-05-02 10:00:00,241.19,242.15,241.18,241.66,25669.0,239.7356,240.6898,239.7256,240.2028,25669.0
2025-05-02 10:05:00,241.66,242.35,241.66,242.07,30501.0,240.2028,240.8886,240.2028,240.6103,30501.0
2025-05-02 10:10:00,242.01,242.04,241.69,241.94,6142.0,240.5506,240.5805,240.2326,240.4811,6142.0
2025-05-02 10:15:00,242.01,242.24,241.78,241.81,20032.0,240.5506,240.7793,240.322,240.3518,20032.0
2025-05-02 10:20:00,241.78,241.81,241.34,241.34,4100.0,240.322,240.3518,239.8847,239.8847,4100.0
2025-05-02 10:25:00,241.38,241.38,240.83,241.2,15454.0,239.9244,239.9244,239.3778,239.7455,15454.0
2025-05-02 10:30:00,241.24,241.6,241.23,241.43,3204.0,239.7853,240.1431,239.7753,239.9741,3204.0
2025-05-02 10:35:00,241.35,241.4,241.24,241.31,2778.0,239.8946,239.9443,239.7853,239.8549,2778.0
2025-05-02 10:40:00,241.27,241.29,240.95,240.95,3626.0,239.8151,239.835,239.497,239.497,3626.0
2025-05-02 10:45:00,241.13,241.76,240.95,241.6,7725.0,239.6759,240.3022,239.497,240.1431,7725.0
2025-05-02 10:50:00,241.68,241.88,241.54,241.71,12735.0,240.2226,240.4214,240.0835,240.2525,12735.0
2025-05-02 10:55:00,241.78,241.9,241.68,241.9,4707.0,240.322,240.4413,240.2226,240.4413,4707.0
2025-05-02 11:00:00,241.94,242.14,241.65,241.98,15127.0,240.4811,240.6799,240.1928,240.5208,15127.0
2025-05-02 11:05:00,242.09,242.09,241.51,241.51,8034.0,240.6302,240.6302,240.0537,240.0537,8034.0
2025-05-02 11:10:00,241.48,241.48,241.38,241.41,779.0,240.0238,240.0238,239.9244,239.9543,779.0
2025-05-02 11:15:00,241.49,241.61,241.38,241.44,1586.0,240.0338,240.1531,239.9244,239.9841,1586.0
2025-05-02 11:20:00,241.47,241.47,241.13,241.22,1723.0,240.0139,240.0139,239.6759,239.7654,1723.0
2025-05-02 11:25:00,241.21,241.22,240.71,241.02,2414.0,239.7555,239.7654,239.2585,239.5666,2414.0
2025-05-02 11:30:00,241.04,241.41,241.04,241.28,5406.0,239.5865,239.9543,239.5865,239.825,5406.0
2025-05-02 11:35:00,241.14,241.72,241.14,241.72,2433.0,239.6859,240.2624,239.6859,240.2624,2433.0
2025-05-02 11:40:00,241.74,241.74,241.37,241.37,2068.0,240.2823,240.2823,239.9145,239.9145,2068.0
2025-05-02 11:45:00,241.38,241.44,241.38,241.44,700.0,239.9244,239.9841,239.9244,239.9841,700.0
2025-05-02 11:50:00,241.44,241.63,241.38,241.48,2344.0,239.9841,240.1729,239.9244,240.0238,2344.0
2025-05-02 11:55:00,241.59,241.75,241.59,241.66,1372.0,240.1332,240.2922,240.1332,240.2028,1372.0
2025-05-02 12:00:00,241.79,242.14,241.59,242.05,19302.0,240.332,240.6799,240.1332,240.5904,19302.0
2025-05-02 12:05:00,242.05,242.43,242.05,242.27,9180.0,240.5904,240.9681,240.5904,240.8091,9180.0
2025-05-02 12:10:00,242.29,242.94,242.28,242.78,4680.0,240.829,241.475,240.819,241.316,4680.0
2025-05-02 12:15:00,242.62,242.7,242.41,242.55,3677.0,241.157,241.2365,240.9482,241.0874,3677.0
2025-05-02 12:20:00,242.56,242.57,242.42,242.46,1331.0,241.0973,241.1073,240.9582,240.9979,1331.0
2025-05-02 12:25:00,242.46,242.48,242.21,242.21,1770.0,240.9979,241.0178,240.7494,240.7494,1770.0
2025-05-02 12:30:00,242.3,242.53,242.3,242.33,6156.0,240.8389,241.0675,240.8389,240.8687,6156.0
2025-05-02 12:35:00,242.47,242.47,242.39,242.46,1350.0,241.0079,241.0079,240.9284,240.9979,1350.0
2025-05-02 12:40:00,242.46,242.48,242.26,242.26,2469.0,240.9979,241.0178,240.7991,240.7991,2469.0
2025-05-02 12:45:00,242.26,242.34,242.08,242.09,1208.0,240.7991,240.8787,240.6202,240.6302,1208.0
2025-05-02 12:50:00,242.09,242.24,241.99,242.17,3380.0,240.6302,240.7793,240.5308,240.7097,3380.0
2025-05-02 12:55:00,242.17,242.38,242.17,242.3,4675.0,240.7097,240.9184,240.7097,240.8389,4675.0
2025-05-02 13:00:00,242.19,242.19,241.98,241.98,1500.0,240.7296,240.7296,240.5208,240.5208,1500.0
2025-05-02 13:05:00,242.03,242.11,241.78,241.86,3576.0,240.5705,240.65,240.322,240.4015,3576.0
2025-05-02 13:10:00,241.73,241.76,241.4,241.4,2596.0,240.2723,240.3022,239.9443,239.9443,2596.0
2025-05-02 13:15:00,241.39,241.61,241.39,241.61,4814.0,239.9344,240.1531,239.9344,240.1531,4814.0
2025-05-02 13:20:00,241.55,241.62,241.25,241.32,4848.0,240.0934,240.163,239.7952,239.8648,4848.0
2025-05-02 13:25:00,241.37,241.4,241.24,241.36,1009.0,239.9145,239.9443,239.7853,239.9046,1009.0
2025-05-02 13:30:00,241.36,241.59,241.24,241.51,4056.0,239.9046,240.1332,239.7853,240.0537,4056.0
2025-05-02 13:35:00,241.48,241.76,241.4,241.76,3472.0,240.0238,240.3022,239.9443,240.3022,3472.0
2025-05-02 13:40:00,241.64,242.39,241.6,242.39,8807.0,240.1829,240.9284,240.1431,240.9284,8807.0
2025-05-02 13:45:00,242.39,242.39,242.06,242.19,10675.0,240.9284,240.9284,240.6003,240.7296,10675.0
2025-05-02 13:50:00,242.19,242.4,242.05,242.2,6975.0,240.7296,240.9383,240.5904,240.7395,6975.0
2025-05-02 13:55:00,242.29,242.29,241.97,241.98,3625.0,240.829,240.829,240.5109,240.5208,3625.0
2025-05-02 14:00:00,242.08,242.31,241.86,242.21,11368.0,240.6202,240.8488,240.4015,240.7494,11368.0
2025-05-02 14:05:00,242.21,242.34,241.99,242.04,12809.0,240.7494,240.8787,240.5308,240.5805,12809.0
2025-05-02 14:10:00,241.98,242.03,241.9,242.02,1771.0,240.5208,240.5705,240.4413,240.5606,1771.0
2025-05-02 14:15:00,241.91,242.22,241.89,242.11,18430.0,240.4512,240.7594,240.4314,240.65,18430.0
2025-05-02 14:20:00,241.93,242.24,241.92,242.14,27911.0,240.4711,240.7793,240.4612,240.6799,27911.0
2025-05-02 14:25:00,242.14,242.2,242.04,242.14,7448.0,240.6799,240.7395,240.5805,240.6799,7448.0
2025-05-02 14:30:00,242.14,242.33,242.08,242.1,22496.0,240.6799,240.8687,240.6202,240.6401,22496.0
2025-05-02 14:35:00,242.1,242.28,242.04,242.13,18772.0,240.6401,240.819,240.5805,240.6699,18772.0
2025-05-02 14:40:00,242.21,242.24,242.0,242.07,4767.0,240.7494,240.7793,240.5407,240.6103,4767.0
2025-05-02 14:45:00,242.07,242.07,241.54,241.54,4446.0,240.6103,240.6103,240.0835,240.0835,4446.0
2025-05-02 14:50:00,241.59,241.7,241.49,241.67,4939.0,240.1332,240.2425,240.0338,240.2127,4939.0
2025-05-02 14:55:00,241.64,241.79,241.63,241.73,6842.0,240.1829,240.332,240.1729,240.2723,6842.0
2025-05-02 15:00:00,241.77,241.77,241.61,241.61,2310.0,240.3121,240.3121,240.1531,240.1531,2310.0
2025-05-02 15:05:00,241.59,241.78,241.46,241.57,6127.0,240.1332,240.322,240.004,240.1133,6127.0
2025-05-02 15:10:00,241.55,241.72,241.41,241.71,5836.0,240.0934,240.2624,239.9543,240.2525,5836.0
2025-05-02 15:15:00,241.69,241.83,241.59,241.71,4678.0,240.2326,240.3717,240.1332,240.2525,4678.0
2025-05-02 15:20:00,241.77,241.85,241.53,241.53,8031.0,240.3121,240.3916,240.0735,240.0735,8031.0
2025-05-02 15:25:00,241.52,241.67,241.48,241.53,4200.0,240.0636,240.2127,240.0238,240.0735,4200.0
2025-05-02 15:30:00,241.52,242.08,241.48,241.87,24567.0,240.0636,240.6202,240.0238,240.4115,24567.0
2025-05-02 15:35:00,241.8,242.07,241.74,242.0,11351.0,240.3419,240.6103,240.2823,240.5407,11351.0
2025-05-02 15:40:00,241.97,242.15,241.91,242.07,37045.0,240.5109,240.6898,240.4512,240.6103,37045.0
2025-05-02 15:45:00,242.07,242.1,241.6,241.61,12371.0,240.6103,240.6401,240.1431,240.1531,12371.0
2025-05-02 15:50:00,241.72,242.37,241.55,242.17,31567.0,240.2624,240.9085,240.0934,240.7097,31567.0
2025-05-02 15:55:00,242.1,242.58,241.85,242.35,74748.0,240.6401,241.1172,240.3916,240.8886,74748.0
2025-05-05 09:30:00,240.65,241.69,240.65,241.69,13803.0,239.1988,240.2326,239.1988,240.2326,13803.0
2025-05-05 09:35:00,241.45,241.45,240.37,240.75,4881.0,239.994,239.994,238.9205,239.2982,4881.0
2025-05-05 09:40:00,240.45,240.49,239.72,239.73,3651.0,239.0001,239.0398,238.2745,238.2844,3651.0
2025-05-05 09:45:00,239.64,239.92,239.38,239.92,7188.0,238.1949,238.4732,237.9365,238.4732,7188.0
2025-05-05 09:50:00,239.86,240.35,239.82,240.16,7922.0,238.4136,238.9007,238.3738,238.7118,7922.0
2025-05-05 09:55:00,240.4,240.75,240.4,240.75,2659.0,238.9504,239.2982,238.9504,239.2982,2659.0
2025-05-05 10:00:00,240.65,241.54,240.65,241.09,7317.0,239.1988,240.0835,239.1988,239.6362,7317.0
2025-05-05 10:05:00,240.87,241.4,240.65,241.32,3790.0,239.4175,239.9443,239.1988,239.8648,3790.0
2025-05-05 10:10:00,241.51,241.52,241.13,241.52,1594.0,240.0537,240.0636,239.6759,240.0636,1594.0
2025-05-05 10:15:00,241.4,241.73,241.4,241.65,3303.0,239.9443,240.2723,239.9443,240.1928,3303.0
2025-05-05 10:20:00,241.47,241.83,241.47,241.55,3268.0,240.0139,240.3717,240.0139,240.0934,3268.0
2025-05-05 10:25:00,241.57,241.91,241.57,241.79,3992.0,240.1133,240.4512,240.1133,240.332,3992.0
2025-05-05 10:30:00,241.76,241.92,241.6,241.78,2640.0,240.3022,240.4612,240.1431,240.322,2640.0
2025-05-05 10:35:00,241.64,242.15,241.64,242.1,3374.0,240.1829,240.6898,240.1829,240.6401,3374.0
2025-05-05 10:40:00,242.08,242.26,241.97,241.97,2210.0,240.6202,240.7991,240.5109,240.5109,2210.0
2025-05-05 10:45:00,241.96,242.2,241.84,241.93,3037.0,240.5009,240.7395,240.3817,240.4711,3037.0
2025-05-05 10:50:00,241.85,241.88,241.45,241.64,3534.0,240.3916,240.4214,239.994,240.1829,3534.0
2025-05-05 10:55:00,241.7,241.96,241.7,241.91,1600.0,240.2425,240.5009,240.2425,240.4512,1600.0
2025-05-05 11:00:00,242.04,242.18,241.97,241.97,3558.0,240.5805,240.7196,240.5109,240.5109,3558.0
2025-05-05 11:05:00,242.02,242.03,241.91,241.95,1350.0,240.5606,240.5705,240.4512,240.491,1350.0
2025-05-05 11:10:00,242.04,242.49,241.92,242.34,4595.0,240.5805,241.0277,240.4612,240.8787,4595.0
2025-05-05 11:15:00,242.34,242.47,242.2,242.44,10553.0,240.8787,241.0079,240.7395,240.9781,10553.0
2025-05-05 11:20:00,242.44,242.83,242.33,242.53,5797.0,240.9781,241.3657,240.8687,241.0675,5797.0
2025-05-05 11:25:00,242.33,242.46,242.07,242.07,1675.0,240.8687,240.9979,240.6103,240.6103,1675.0
2025-05-05 11:30:00,242.19,242.19,241.77,241.8,3655.0,240.7296,240.7296,240.3121,240.3419,3655.0
2025-05-05 11:35:00,241.77,241.81,241.47,241.47,1524.0,240.3121,240.3518,240.0139,240.0139,1524.0
2025-05-05 11:40:00,241.61,241.74,241.6,241.67,2000.0,240.1531,240.2823,240.1431,240.2127,2000.0
2025-05-05 11:45:00,241.81,242.03,241.77,241.97,4666.0,240.3518,240.5705,240.3121,240.5109,4666.0
2025-05-05 11:50:00,242.15,242.29,242.15,242.21,1992.0,240.6898,240.829,240.6898,240.7494,1992.0
2025-05-05 11:55:00,242.19,242.31,242.08,242.11,3026.0,240.7296,240.8488,240.6202,240.65,3026.0
2025-05-05 12:00:00,242.09,242.49,242.07,242.49,2315.0,240.6302,241.0277,240.6103,241.0277,2315.0
2025-05-05 12:05:00,242.36,242.43,242.18,242.18,2726.0,240.8985,240.9681,240.7196,240.7196,2726.0
2025-05-05 12:10:00,242.18,242.38,242.07,242.28,2661.0,240.7196,240.9184,240.6103,240.819,2661.0
2025-05-05 12:15:00,242.2,242.32,242.09,242.09,1389.0,240.7395,240.8588,240.6302,240.6302,1389.0
2025-05-05 12:20:00,242.09,242.23,242.07,242.07,1600.0,240.6302,240.7693,240.6103,240.6103,1600.0
2025-05-05 12:25:00,242.09,242.32,242.0,242.25,6230.0,240.6302,240.8588,240.5407,240.7892,6230.0
2025-05-05 12:30:00,242.25,242.31,242.09,242.11,2881.0,240.7892,240.8488,240.6302,240.65,2881.0
2025-05-05 12:35:00,242.09,242.13,242.01,242.01,1293.0,240.6302,240.6699,240.5506,240.5506,1293.0
2025-05-05 12:40:00,242.0,242.26,242.0,242.22,1817.0,240.5407,240.7991,240.5407,240.7594,1817.0
2025-05-05 12:45:00,242.23,242.3,242.18,242.2,2336.0,240.7693,240.8389,240.7196,240.7395,2336.0
2025-05-05 12:50:00,242.21,242.26,242.03,242.04,2447.0,240.7494,240.7991,240.5705,240.5805,2447.0
2025-05-05 12:55:00,242.12,242.13,241.88,241.88,2356.0,240.66,240.6699,240.4214,240.4214,2356.0
2025-05-05 13:00:00,241.97,241.97,241.7,241.86,3237.0,240.5109,240.5109,240.2425,240.4015,3237.0
2025-05-05 13:05:00,241.92,241.97,241.68,241.83,3221.0,240.4612,240.5109,240.2226,240.3717,3221.0
2025-05-05 13:10:00,241.78,242.1,241.68,241.68,4803.0,240.322,240.6401,240.2226,240.2226,4803.0
2025-05-05 13:15:00,241.66,241.66,241.51,241.51,1000.0,240.2028,240.2028,240.0537,240.0537,1000.0
2025-05-05 13:20:00,241.51,241.51,241.19,241.19,1000.0,240.0537,240.0537,239.7356,239.7356,1000.0
2025-05-05 13:25:00,241.19,241.37,241.19,241.23,1955.0,239.7356,239.9145,239.7356,239.7753,1955.0
2025-05-05 13:30:00,241.18,241.68,241.14,241.57,2772.0,239.7256,240.2226,239.6859,240.1133,2772.0
2025-05-05 13:35:00,241.58,241.73,241.57,241.73,2256.0,240.1232,240.2723,240.1133,240.2723,2256.0
2025-05-05 13:40:00,241.86,241.87,241.61,241.61,2192.0,240.4015,240.4115,240.1531,240.1531,2192.0
2025-05-05 13:45:00,241.57,241.79,241.57,241.72,2114.0,240.1133,240.332,240.1133,240.2624,2114.0
2025-05-05 13:50:00,241.79,241.96,241.78,241.87,2369.0,240.332,240.5009,240.322,240.4115,2369.0
2025-05-05 13:55:00,241.95,242.01,241.86,241.95,5940.0,240.491,240.5506,240.4015,240.491,5940.0
2025-05-05 14:00:00,241.95,242.1,241.81,242.04,3063.0,240.491,240.6401,240.3518,240.5805,3063.0
2025-05-05 14:05:00,242.13,242.15,241.9,242.06,4965.0,240.6699,240.6898,240.4413,240.6003,4965.0
2025-05-05 14:10:00,242.04,242.04,241.8,241.8,1591.0,240.5805,240.5805,240.3419,240.3419,1591.0
2025-05-05 14:15:00,241.85,242.09,241.8,242.06,975.0,240.3916,240.6302,240.3419,240.6003,975.0
2025-05-05 14:20:00,242.06,242.07,241.93,242.07,2200.0,240.6003,240.6103,240.4711,240.6103,2200.0
2025-05-05 14:25:00,242.06,242.08,241.95,241.96,1600.0,240.6003,240.6202,240.491,240.5009,1600.0
2025-05-05 14:30:00,242.08,242.22,242.07,242.2,3046.0,240.6202,240.7594,240.6103,240.7395,3046.0
2025-05-05 14:35:00,242.17,242.37,242.09,242.27,5159.0,240.7097,240.9085,240.6302,240.8091,5159.0
2025-05-05 14:40:00,242.44,242.45,242.28,242.28,1579.0,240.9781,240.988,240.819,240.819,1579.0
2025-05-05 14:45:00,242.29,242.36,242.1,242.3,8374.0,240.829,240.8985,240.6401,240.8389,8374.0
2025-05-05 14:50:00,242.31,242.36,242.11,242.11,1726.0,240.8488,240.8985,240.65,240.65,1726.0
2025-05-05 14:55:00,242.1,242.12,241.98,242.04,3459.0,240.6401,240.66,240.5208,240.5805,3459.0
2025-05-05 15:00:00,242.01,242.23,241.89,242.23,3761.0,240.5506,240.7693,240.4314,240.7693,3761.0
2025-05-05 15:05:00,242.27,242.35,242.13,242.13,3681.0,240.8091,240.8886,240.6699,240.6699,3681.0
2025-05-05 15:10:00,242.13,242.17,242.02,242.09,3918.0,240.6699,240.7097,240.5606,240.6302,3918.0
2025-05-05 15:15:00,242.1,242.13,241.92,241.93,6693.0,240.6401,240.6699,240.4612,240.4711,6693.0
2025-05-05 15:20:00,241.9,241.92,241.66,241.67,7415.0,240.4413,240.4612,240.2028,240.2127,7415.0
2025-05-05 15:25:00,241.67,241.7,241.47,241.47,2680.0,240.2127,240.2425,240.0139,240.0139,2680.0
2025-05-05 15:30:00,241.53,241.6,241.42,241.47,10651.0,240.0735,240.1431,239.9642,240.0139,10651.0
2025-05-05 15:35:00,241.41,241.68,241.37,241.47,8362.0,239.9543,240.2226,239.9145,240.0139,8362.0
2025-05-05 15:40:00,241.46,241.57,241.19,241.3,8727.0,240.004,240.1133,239.7356,239.8449,8727.0
2025-05-05 15:45:00,241.34,241.38,241.15,241.32,8508.0,239.8847,239.9244,239.6958,239.8648,8508.0
2025-05-05 15:50:00,241.26,241.78,241.26,241.56,39809.0,239.8052,240.322,239.8052,240.1034,39809.0
2025-05-05 15:55:00,241.51,241.57,240.77,240.87,68662.0,240.0537,240.1133,239.3181,239.4175,68662.0
2025-05-06 09:30:00,239.45,240.42,239.37,240.33,16470.0,238.0061,238.9702,237.9266,238.8808,16470.0
2025-05-06 09:35:00,239.59,239.84,239.16,239.79,2598.0,238.1452,238.3937,237.7178,238.344,2598.0
2025-05-06 09:40:00,239.42,239.59,238.96,239.23,2100.0,237.9763,238.1452,237.519,237.7874,2100.0
2025-05-06 09:45:00,239.21,239.38,238.88,238.88,1718.0,237.7675,237.9365,237.4395,237.4395,1718.0
2025-05-06 09:50:00,238.84,239.29,238.58,239.05,6016.0,237.3998,237.847,237.1413,237.6085,6016.0
2025-05-06 09:55:00,239.08,239.85,238.93,239.84,3188.0,237.6383,238.4037,237.4892,238.3937,3188.0
2025-05-06 10:00:00,239.66,239.94,239.63,239.71,6125.0,238.2148,238.4931,238.185,238.2645,6125.0
2025-05-06 10:05:00,239.96,240.23,239.9,240.22,2686.0,238.513,238.7814,238.4534,238.7714,2686.0
2025-05-06 10:10:00,240.2,240.54,240.08,240.44,3050.0,238.7516,239.0895,238.6323,238.9901,3050.0
2025-05-06 10:15:00,240.44,240.61,240.39,240.48,1074.0,238.9901,239.1591,238.9404,239.0299,1074.0
2025-05-06 10:20:00,240.68,240.72,240.46,240.67,2664.0,239.2287,239.2684,239.01,239.2187,2664.0
2025-05-06 10:25:00,240.71,240.77,240.59,240.77,700.0,239.2585,239.3181,239.1392,239.3181,700.0
2025-05-06 10:30:00,240.77,240.83,240.61,240.61,1263.0,239.3181,239.3778,239.1591,239.1591,1263.0
2025-05-06 10:35:00,240.57,240.57,240.03,240.21,3331.0,239.1193,239.1193,238.5826,238.7615,3331.0
2025-05-06 10:40:00,240.04,240.16,240.02,240.14,1101.0,238.5925,238.7118,238.5726,238.6919,1101.0
2025-05-06 10:45:00,240.14,240.42,240.1,240.3,2930.0,238.6919,238.9702,238.6522,238.851,2930.0
2025-05-06 10:50:00,240.3,240.3,240.0,240.17,2872.0,238.851,238.851,238.5528,238.7217,2872.0
2025-05-06 10:55:00,239.98,240.49,239.98,240.34,2961.0,238.5329,239.0398,238.5329,238.8907,2961.0
2025-05-06 11:00:00,240.35,240.67,240.35,240.47,6944.0,238.9007,239.2187,238.9007,239.0199,6944.0
2025-05-06 11:05:00,240.55,240.65,240.26,240.33,6204.0,239.0994,239.1988,238.8112,238.8808,6204.0
2025-05-06 11:10:00,240.2,240.38,240.13,240.35,2669.0,238.7516,238.9305,238.682,238.9007,2669.0
2025-05-06 11:15:00,240.29,240.55,240.28,240.55,2061.0,238.841,239.0994,238.8311,239.0994,2061.0
2025-05-06 11:20:00,240.55,240.91,240.51,240.91,3283.0,239.0994,239.4573,239.0597,239.4573,3283.0
2025-05-06 11:25:00,240.8,240.97,240.69,240.74,4635.0,239.3479,239.5169,239.2386,239.2883,4635.0
2025-05-06 11:30:00,240.68,240.68,240.4,240.61,5908.0,239.2287,239.2287,238.9504,239.1591,5908.0
2025-05-06 11:35:00,240.59,240.68,240.59,240.66,300.0,239.1392,239.2287,239.1392,239.2088,300.0
2025-05-06 11:40:00,240.48,240.57,240.2,240.28,4335.0,239.0299,239.1193,238.7516,238.8311,4335.0
2025-05-06 11:45:00,240.26,240.29,240.18,240.29,1840.0,238.8112,238.841,238.7317,238.841,1840.0
2025-05-06 11:50:00,240.19,240.19,239.97,239.97,2902.0,238.7416,238.7416,238.5229,238.5229,2902.0
2025-05-06 11:55:00,239.89,239.98,239.87,239.87,1624.0,238.4434,238.5329,238.4235,238.4235,1624.0
2025-05-06 12:00:00,239.91,240.3,239.9,240.21,3503.0,238.4633,238.851,238.4534,238.7615,3503.0
2025-05-06 12:05:00,240.15,240.17,239.92,239.93,3355.0,238.7019,238.7217,238.4732,238.4832,3355.0
2025-05-06 12:10:00,240.03,241.16,240.03,240.94,6066.0,238.5826,239.7058,238.5826,239.4871,6066.0
2025-05-06 12:15:00,240.94,240.98,240.54,240.65,5086.0,239.4871,239.5269,239.0895,239.1988,5086.0
2025-05-06 12:20:00,240.75,240.75,240.15,240.15,4009.0,239.2982,239.2982,238.7019,238.7019,4009.0
2025-05-06 12:25:00,240.34,240.52,240.24,240.25,2488.0,238.8907,239.0696,238.7913,238.8013,2488.0
2025-05-06 12:30:00,240.26,240.29,240.14,240.17,11189.0,238.8112,238.841,238.6919,238.7217,11189.0
2025-05-06 12:35:00,240.23,240.35,239.9,239.9,30689.0,238.7814,238.9007,238.4534,238.4534,30689.0
2025-05-06 12:40:00,239.95,240.05,239.58,239.58,4113.0,238.5031,238.6025,238.1353,238.1353,4113.0
2025-05-06 12:45:00,239.56,239.72,239.53,239.63,1358.0,238.1154,238.2745,238.0856,238.185,1358.0
2025-05-06 12:50:00,239.7,239.7,239.3,239.39,2889.0,238.2546,238.2546,237.857,237.9464,2889.0
2025-05-06 12:55:00,239.39,239.54,239.3,239.31,3090.0,237.9464,238.0955,237.857,237.8669,3090.0
2025-05-06 13:00:00,239.42,239.61,239.28,239.44,3510.0,237.9763,238.1651,237.8371,237.9961,3510.0
2025-05-06 13:05:00,239.54,239.75,239.54,239.75,2740.0,238.0955,238.3043,238.0955,238.3043,2740.0
2025-05-06 13:10:00,239.76,240.04,239.73,240.04,3410.0,238.3142,238.5925,238.2844,238.5925,3410.0
2025-05-06 13:15:00,239.91,239.97,239.89,239.97,3268.0,238.4633,238.5229,238.4434,238.5229,3268.0
2025-05-06 13:20:00,239.97,240.08,239.61,239.65,5103.0,238.5229,238.6323,238.1651,238.2049,5103.0
2025-05-06 13:25:00,239.66,239.66,239.45,239.56,2902.0,238.2148,238.2148,238.0061,238.1154,2902.0
2025-05-06 13:30:00,239.56,239.69,239.53,239.55,1175.0,238.1154,238.2446,238.0856,238.1055,1175.0
2025-05-06 13:35:00,239.57,239.59,239.27,239.27,4842.0,238.1254,238.1452,237.8272,237.8272,4842.0
2025-05-06 13:40:00,239.25,239.25,239.08,239.2,2625.0,237.8073,237.8073,237.6383,237.7576,2625.0
2025-05-06 13:45:00,239.19,239.19,239.02,239.02,3033.0,237.7476,237.7476,237.5787,237.5787,3033.0
2025-05-06 13:50:00,239.01,239.17,238.97,238.98,2884.0,237.5687,237.7278,237.529,237.5389,2884.0
2025-05-06 13:55:00,239.01,239.04,238.88,238.9,4463.0,237.5687,237.5986,237.4395,237.4594,4463.0
2025-05-06 14:00:00,238.94,239.35,238.87,239.23,5897.0,237.4992,237.9067,237.4296,237.7874,5897.0
2025-05-06 14:05:00,239.16,239.23,239.11,239.23,3224.0,237.7178,237.7874,237.6681,237.7874,3224.0
2025-05-06 14:10:00,239.17,239.17,238.84,238.95,4222.0,237.7278,237.7278,237.3998,237.5091,4222.0
2025-05-06 14:15:00,238.94,238.96,238.87,238.96,2266.0,237.4992,237.519,237.4296,237.519,2266.0
2025-05-06 14:20:00,239.04,239.08,238.91,239.0,5787.0,237.5986,237.6383,237.4693,237.5588,5787.0
2025-05-06 14:25:00,238.99,239.43,238.99,239.43,7996.0,237.5489,237.9862,237.5489,237.9862,7996.0
2025-05-06 14:30:00,239.43,239.46,239.33,239.38,6381.0,237.9862,238.016,237.8868,237.9365,6381.0
2025-05-06 14:35:00,239.39,239.39,239.22,239.33,5607.0,237.9464,237.9464,237.7775,237.8868,5607.0
2025-05-06 14:40:00,239.33,239.53,239.31,239.34,2762.0,237.8868,238.0856,237.8669,237.8967,2762.0
2025-05-06 14:45:00,239.29,239.59,239.29,239.49,2362.0,237.847,238.1452,237.847,238.0458,2362.0
2025-05-06 14:50:00,239.47,239.57,239.34,239.52,3209.0,238.026,238.1254,237.8967,238.0757,3209.0
2025-05-06 14:55:00,239.52,239.75,239.51,239.75,2448.0,238.0757,238.3043,238.0657,238.3043,2448.0
2025-05-06 15:00:00,239.8,239.8,239.59,239.69,3714.0,238.354,238.354,238.1452,238.2446,3714.0
2025-05-06 15:05:00,239.69,239.69,239.41,239.62,5207.0,238.2446,238.2446,237.9663,238.1751,5207.0
2025-05-06 15:10:00,239.56,239.61,239.4,239.61,3397.0,238.1154,238.1651,237.9564,238.1651,3397.0
2025-05-06 15:15:00,239.65,239.68,239.57,239.66,1806.0,238.2049,238.2347,238.1254,238.2148,1806.0
2025-05-06 15:20:00,239.56,239.57,239.37,239.38,6717.0,238.1154,238.1254,237.9266,237.9365,6717.0
2025-05-06 15:25:00,239.43,239.59,239.42,239.46,7203.0,237.9862,238.1452,237.9763,238.016,7203.0
2025-05-06 15:30:00,239.48,239.81,239.46,239.63,9053.0,238.0359,238.3639,238.016,238.185,9053.0
2025-05-06 15:35:00,239.73,239.77,239.57,239.63,4839.0,238.2844,238.3242,238.1254,238.185,4839.0
2025-05-06 15:40:00,239.66,239.85,239.65,239.85,4596.0,238.2148,238.4037,238.2049,238.4037,4596.0
2025-05-06 15:45:00,239.85,240.2,239.84,240.2,15595.0,238.4037,238.7516,238.3937,238.7516,15595.0
2025-05-06 15:50:00,240.27,240.32,239.84,240.05,30665.0,238.8211,238.8708,238.3937,238.6025,30665.0
2025-05-06 15:55:00,240.04,240.31,239.74,239.87,97521.0,238.5925,238.8609,238.2943,238.4235,97521.0
2025-05-07 09:30:00,237.0,238.58,236.68,238.56,49806.0,235.5709,237.1413,235.2528,237.1214,49806.0
2025-05-07 09:35:00,238.41,238.96,237.77,238.68,22330.0,236.9724,237.519,236.3362,237.2407,22330.0
2025-05-07 09:40:00,238.6,239.37,238.35,239.36,10217.0,237.1612,237.9266,236.9127,237.9166,10217.0
2025-05-07 09:45:00,239.37,239.55,238.98,239.06,6325.0,237.9266,238.1055,237.5389,237.6184,6325.0
2025-05-07 09:50:00,238.98,239.99,238.98,239.99,6896.0,237.5389,238.5428,237.5389,238.5428,6896.0
2025-05-07 09:55:00,240.11,240.34,239.39,239.52,4118.0,238.6621,238.8907,237.9464,238.0757,4118.0
2025-05-07 10:00:00,239.71,239.72,239.25,239.72,8193.0,238.2645,238.2745,237.8073,238.2745,8193.0
2025-05-07 10:05:00,239.84,240.21,239.58,240.13,5872.0,238.3937,238.7615,238.1353,238.682,5872.0
2025-05-07 10:10:00,240.13,240.24,239.6,239.62,10839.0,238.682,238.7913,238.1552,238.1751,10839.0
2025-05-07 10:15:00,239.69,239.83,239.53,239.83,4111.0,238.2446,238.3838,238.0856,238.3838,4111.0
2025-05-07 10:20:00,239.93,239.94,239.41,239.51,3474.0,238.4832,238.4931,237.9663,238.0657,3474.0
2025-05-07 10:25:00,239.4,239.4,239.03,239.03,6203.0,237.9564,237.9564,237.5886,237.5886,6203.0
2025-05-07 10:30:00,239.1,239.27,238.91,239.0,4097.0,237.6582,237.8272,237.4693,237.5588,4097.0
2025-05-07 10:35:00,238.98,239.35,238.94,239.34,9381.0,237.5389,237.9067,237.4992,237.8967,9381.0
2025-05-07 10:40:00,239.25,239.33,239.18,239.22,6060.0,237.8073,237.8868,237.7377,237.7775,6060.0
2025-05-07 10:45:00,239.25,239.45,239.22,239.38,6674.0,237.8073,238.0061,237.7775,237.9365,6674.0
2025-05-07 10:50:00,239.28,239.46,239.2,239.2,5125.0,237.8371,238.016,237.7576,237.7576,5125.0
2025-05-07 10:55:00,239.07,239.21,238.81,239.13,29180.0,237.6284,237.7675,237.3699,237.688,29180.0
2025-05-07 11:00:00,239.07,239.13,238.86,238.86,7364.0,237.6284,237.688,237.4196,237.4196,7364.0
2025-05-07 11:05:00,238.93,239.47,238.86,239.44,24222.0,237.4892,238.026,237.4196,237.9961,24222.0
2025-05-07 11:10:00,239.62,239.62,239.46,239.5,832.0,238.1751,238.1751,238.016,238.0558,832.0
2025-05-07 11:15:00,239.49,239.67,239.32,239.51,5367.0,238.0458,238.2248,237.8769,238.0657,5367.0
2025-05-07 11:20:00,239.51,239.88,239.42,239.8,4352.0,238.0657,238.4335,237.9763,238.354,4352.0
2025-05-07 11:25:00,239.81,240.35,239.8,240.34,6258.0,238.3639,238.9007,238.354,238.8907,6258.0
2025-05-07 11:30:00,240.34,240.35,240.11,240.31,1932.0,238.8907,238.9007,238.6621,238.8609,1932.0
2025-05-07 11:35:00,240.33,240.4,240.12,240.27,3839.0,238.8808,238.9504,238.672,238.8211,3839.0
2025-05-07 11:40:00,240.27,240.63,240.26,240.59,4651.0,238.8211,239.179,238.8112,239.1392,4651.0
2025-05-07 11:45:00,240.59,240.59,239.84,240.17,17698.0,239.1392,239.1392,238.3937,238.7217,17698.0
2025-05-07 11:50:00,240.26,240.45,240.02,240.37,3431.0,238.8112,239.0001,238.5726,238.9205,3431.0
2025-05-07 11:55:00,240.37,240.66,240.36,240.59,1274.0,238.9205,239.2088,238.9106,239.1392,1274.0
2025-05-07 12:00:00,240.59,241.18,240.46,241.18,10428.0,239.1392,239.7256,239.01,239.7256,10428.0
2025-05-07 12:05:00,241.05,241.78,241.04,241.46,18870.0,239.5964,240.322,239.5865,240.004,18870.0
2025-05-07 12:10:00,241.46,241.46,241.23,241.28,11766.0,240.004,240.004,239.7753,239.825,11766.0
2025-05-07 12:15:00,241.28,241.57,241.14,241.51,6055.0,239.825,240.1133,239.6859,240.0537,6055.0
2025-05-07 12:20:00,241.49,241.49,240.97,241.27,7732.0,240.0338,240.0338,239.5169,239.8151,7732.0
2025-05-07 12:25:00,241.18,241.35,240.75,240.76,5187.0,239.7256,239.8946,239.2982,239.3082,5187.0
2025-05-07 12:30:00,240.68,241.1,240.67,241.01,3026.0,239.2287,239.6461,239.2187,239.5567,3026.0
2025-05-07 12:35:00,241.02,241.17,240.88,241.13,3756.0,239.5666,239.7157,239.4275,239.6759,3756.0
2025-05-07 12:40:00,241.32,241.54,241.18,241.36,3840.0,239.8648,240.0835,239.7256,239.9046,3840.0
2025-05-07 12:45:00,241.4,241.45,241.24,241.39,4444.0,239.9443,239.994,239.7853,239.9344,4444.0
2025-05-07 12:50:00,241.42,241.62,241.42,241.61,2286.0,239.9642,240.163,239.9642,240.1531,2286.0
2025-05-07 12:55:00,241.56,241.67,241.56,241.67,1350.0,240.1034,240.2127,240.1034,240.2127,1350.0
2025-05-07 13:00:00,241.54,241.71,241.54,241.7,2354.0,240.0835,240.2525,240.0835,240.2425,2354.0
2025-05-07 13:05:00,241.6,241.6,241.5,241.56,1337.0,240.1431,240.1431,240.0437,240.1034,1337.0
2025-05-07 13:10:00,241.59,241.88,241.59,241.78,3049.0,240.1332,240.4214,240.1332,240.322,3049.0
2025-05-07 13:15:00,241.84,241.96,241.64,241.64,2950.0,240.3817,240.5009,240.1829,240.1829,2950.0
2025-05-07 13:20:00,241.64,241.81,241.44,241.81,4104.0,240.1829,240.3518,239.9841,240.3518,4104.0
2025-05-07 13:25:00,241.86,241.86,241.44,241.44,2154.0,240.4015,240.4015,239.9841,239.9841,2154.0
2025-05-07 13:30:00,241.55,241.55,241.11,241.11,4662.0,240.0934,240.0934,239.6561,239.6561,4662.0
2025-05-07 13:35:00,241.07,241.11,240.75,240.89,5600.0,239.6163,239.6561,239.2982,239.4374,5600.0
2025-05-07 13:40:00,240.89,240.98,240.88,240.93,3394.0,239.4374,239.5269,239.4275,239.4772,3394.0
2025-05-07 13:45:00,240.94,241.06,240.92,241.06,3583.0,239.4871,239.6064,239.4672,239.6064,3583.0
2025-05-07 13:50:00,241.13,241.13,240.35,240.56,22867.0,239.6759,239.6759,238.9007,239.1094,22867.0
2025-05-07 13:55:00,240.52,240.61,240.35,240.43,4694.0,239.0696,239.1591,238.9007,238.9802,4694.0
2025-05-07 14:00:00,240.47,241.12,240.21,240.71,8516.0,239.0199,239.666,238.7615,239.2585,8516.0
2025-05-07 14:05:00,240.71,240.71,239.52,239.58,4904.0,239.2585,239.2585,238.0757,238.1353,4904.0
2025-05-07 14:10:00,239.56,240.11,239.52,239.77,11215.0,238.1154,238.6621,238.0757,238.3242,11215.0
2025-05-07 14:15:00,239.77,240.07,239.66,240.06,4527.0,238.3242,238.6223,238.2148,238.6124,4527.0
2025-05-07 14:20:00,240.21,240.22,239.72,239.87,4614.0,238.7615,238.7714,238.2745,238.4235,4614.0
2025-05-07 14:25:00,239.93,240.08,239.9,239.9,7275.0,238.4832,238.6323,238.4534,238.4534,7275.0
2025-05-07 14:30:00,239.94,240.92,239.94,240.91,4767.0,238.4931,239.4672,238.4931,239.4573,4767.0
2025-05-07 14:35:00,240.64,241.19,240.55,241.19,6371.0,239.1889,239.7356,239.0994,239.7356,6371.0
2025-05-07 14:40:00,241.31,241.41,241.17,241.17,2202.0,239.8549,239.9543,239.7157,239.7157,2202.0
2025-05-07 14:45:00,241.34,241.34,240.34,240.49,5100.0,239.8847,239.8847,238.8907,239.0398,5100.0
2025-05-07 14:50:00,240.63,240.68,240.18,240.33,18918.0,239.179,239.2287,238.7317,238.8808,18918.0
2025-05-07 14:55:00,240.33,241.18,240.33,240.89,32352.0,238.8808,239.7256,238.8808,239.4374,32352.0
2025-05-07 15:00:00,240.89,241.07,240.25,241.06,32626.0,239.4374,239.6163,238.8013,239.6064,32626.0
2025-05-07 15:05:00,240.79,240.99,240.7,240.98,1190.0,239.338,239.5368,239.2485,239.5269,1190.0
2025-05-07 15:10:00,240.99,240.99,240.59,240.93,6066.0,239.5368,239.5368,239.1392,239.4772,6066.0
2025-05-07 15:15:00,240.82,241.15,240.48,241.14,15788.0,239.3678,239.6958,239.0299,239.6859,15788.0
2025-05-07 15:20:00,241.09,241.27,240.72,240.85,12332.0,239.6362,239.8151,239.2684,239.3976,12332.0
2025-05-07 15:25:00,240.82,240.82,239.96,240.02,10599.0,239.3678,239.3678,238.513,238.5726,10599.0
2025-05-07 15:30:00,240.02,240.05,239.4,239.4,10387.0,238.5726,238.6025,237.9564,237.9564,10387.0
2025-05-07 15:35:00,239.41,240.01,239.41,239.82,11111.0,237.9663,238.5627,237.9663,238.3738,11111.0
2025-05-07 15:40:00,239.85,241.31,239.83,240.6,23841.0,238.4037,239.8549,238.3838,239.1491,23841.0
2025-05-07 15:45:00,240.71,240.85,240.29,240.42,13562.0,239.2585,239.3976,238.841,238.9702,13562.0
2025-05-07 15:50:00,240.33,240.62,239.87,240.44,24696.0,238.8808,239.169,238.4235,238.9901,24696.0
2025-05-07 15:55:00,240.51,240.65,240.07,240.26,77234.0,239.0597,239.1988,238.6223,238.8112,77234.0
2025-05-08 09:30:00,242.72,242.83,241.64,242.28,8888.0,241.2564,241.3657,240.1829,240.819,8888.0
2025-05-08 09:35:00,242.36,242.46,242.28,242.46,1609.0,240.8985,240.9979,240.819,240.9979,1609.0
2025-05-08 09:40:00,242.7,242.76,242.43,242.56,9529.0,241.2365,241.2961,240.9681,241.0973,9529.0
2025-05-08 09:45:00,242.56,242.71,242.43,242.71,4372.0,241.0973,241.2464,240.9681,241.2464,4372.0
2025-05-08 09:50:00,242.64,243.27,242.64,243.09,10032.0,241.1768,241.803,241.1768,241.6241,10032.0
2025-05-08 09:55:00,243.24,243.24,242.92,242.94,5414.0,241.7732,241.7732,241.4552,241.475,5414.0
2025-05-08 10:00:00,242.94,243.13,242.84,242.95,7289.0,241.475,241.6639,241.3756,241.485,7289.0
2025-05-08 10:05:00,242.99,243.15,242.66,242.86,3931.0,241.5247,241.6838,241.1967,241.3955,3931.0
2025-05-08 10:10:00,242.73,242.73,242.32,242.44,4838.0,241.2663,241.2663,240.8588,240.9781,4838.0
2025-05-08 10:15:00,242.44,242.91,242.43,242.51,5107.0,240.9781,241.4452,240.9681,241.0476,5107.0
2025-05-08 10:20:00,242.7,243.27,242.68,243.15,3983.0,241.2365,241.803,241.2166,241.6838,3983.0
2025-05-08 10:25:00,243.05,243.6,243.05,243.6,1455.0,241.5844,242.1311,241.5844,242.1311,1455.0
2025-05-08 10:30:00,243.6,243.92,243.44,243.74,3747.0,242.1311,242.4491,241.972,242.2702,3747.0
2025-05-08 10:35:00,243.74,243.87,243.1,243.33,8990.0,242.2702,242.3994,241.6341,241.8627,8990.0
2025-05-08 10:40:00,243.32,243.33,242.91,243.02,7852.0,241.8527,241.8627,241.4452,241.5546,7852.0
2025-05-08 10:45:00,243.1,243.1,242.74,242.87,5882.0,241.6341,241.6341,241.2762,241.4055,5882.0
2025-05-08 10:50:00,242.86,243.23,242.39,242.41,6429.0,241.3955,241.7633,240.9284,240.9482,6429.0
2025-05-08 10:55:00,242.42,242.75,242.4,242.61,4259.0,240.9582,241.2862,240.9383,241.147,4259.0
2025-05-08 11:00:00,242.61,242.64,242.17,242.17,5480.0,241.147,241.1768,240.7097,240.7097,5480.0
2025-05-08 11:05:00,242.39,242.9,242.39,242.8,5692.0,240.9284,241.4353,240.9284,241.3359,5692.0
2025-05-08 11:10:00,242.79,243.04,242.78,243.01,5204.0,241.3259,241.5744,241.316,241.5446,5204.0
2025-05-08 11:15:00,243.06,243.11,242.97,242.99,4185.0,241.5943,241.644,241.5049,241.5247,4185.0
2025-05-08 11:20:00,243.0,243.5,243.0,243.38,7677.0,241.5347,242.0317,241.5347,241.9124,7677.0
2025-05-08 11:25:00,243.46,243.84,243.42,243.65,13257.0,241.9919,242.3696,241.9521,242.1808,13257.0
2025-05-08 11:30:00,243.45,243.9,243.45,243.9,4512.0,241.982,242.4292,241.982,242.4292,4512.0
2025-05-08 11:35:00,244.05,244.33,243.99,244.33,3492.0,242.5783,242.8567,242.5187,242.8567,3492.0
2025-05-08 11:40:00,244.36,244.93,243.91,244.81,24789.0,242.8865,243.453,242.4392,243.3338,24789.0
2025-05-08 11:45:00,244.97,245.34,244.84,245.34,7181.0,243.4928,243.8606,243.3636,243.8606,7181.0
2025-05-08 11:50:00,245.31,245.33,244.79,245.1,6439.0,243.8307,243.8506,243.3139,243.622,6439.0
2025-05-08 11:55:00,245.14,245.14,244.87,244.96,3237.0,243.6618,243.6618,243.3934,243.4829,3237.0
2025-05-08 12:00:00,244.86,245.14,244.86,245.12,1325.0,243.3835,243.6618,243.3835,243.6419,1325.0
2025-05-08 12:05:00,245.08,245.2,245.02,245.13,2097.0,243.6021,243.7214,243.5425,243.6518,2097.0
2025-05-08 12:10:00,245.24,245.32,244.89,245.25,4799.0,243.7612,243.8407,243.4133,243.7711,4799.0
2025-05-08 12:15:00,245.25,245.52,245.25,245.39,4228.0,243.7711,244.0395,243.7711,243.9103,4228.0
2025-05-08 12:20:00,245.45,245.51,245.3,245.39,2935.0,243.9699,244.0295,243.8208,243.9103,2935.0
2025-05-08 12:25:00,245.28,245.32,245.1,245.12,1791.0,243.8009,243.8407,243.622,243.6419,1791.0
2025-05-08 12:30:00,245.21,245.41,245.11,245.21,4843.0,243.7313,243.9301,243.6319,243.7313,4843.0
2025-05-08 12:35:00,245.2,245.48,245.11,245.39,3580.0,243.7214,243.9997,243.6319,243.9103,3580.0
2025-05-08 12:40:00,245.39,245.58,245.38,245.58,534.0,243.9103,244.0991,243.9003,244.0991,534.0
2025-05-08 12:45:00,245.78,245.82,245.73,245.73,688.0,244.2979,244.3377,244.2482,244.2482,688.0
2025-05-08 12:50:00,246.0,246.02,245.88,246.01,2111.0,244.5166,244.5365,244.3973,244.5265,2111.0
2025-05-08 12:55:00,245.96,245.98,245.75,245.75,3168.0,244.4768,244.4967,244.2681,244.2681,3168.0
2025-05-08 13:00:00,245.87,245.88,245.74,245.75,2250.0,244.3874,244.3973,244.2582,244.2681,2250.0
2025-05-08 13:05:00,245.56,245.65,245.54,245.65,1440.0,244.0792,244.1687,244.0594,244.1687,1440.0
2025-05-08 13:10:00,245.57,245.58,245.21,245.33,3478.0,244.0892,244.0991,243.7313,243.8506,3478.0
2025-05-08 13:15:00,245.33,245.33,244.97,244.97,2929.0,243.8506,243.8506,243.4928,243.4928,2929.0
2025-05-08 13:20:00,245.16,245.3,244.97,245.3,7760.0,243.6816,243.8208,243.4928,243.8208,7760.0
2025-05-08 13:25:00,245.21,245.59,245.18,245.42,4406.0,243.7313,244.1091,243.7015,243.9401,4406.0
2025-05-08 13:30:00,245.48,245.59,245.08,245.08,10780.0,243.9997,244.1091,243.6021,243.6021,10780.0
2025-05-08 13:35:00,245.05,245.14,244.88,245.07,1756.0,243.5723,243.6618,243.4033,243.5922,1756.0
2025-05-08 13:40:00,244.92,244.92,244.74,244.85,1432.0,243.4431,243.4431,243.2642,243.3735,1432.0
2025-05-08 13:45:00,244.85,244.85,244.6,244.71,6083.0,243.3735,243.3735,243.125,243.2344,6083.0
2025-05-08 13:50:00,244.77,244.88,244.72,244.76,3924.0,243.294,243.4033,243.2443,243.2841,3924.0
2025-05-08 13:55:00,244.63,244.63,244.35,244.46,2881.0,243.1548,243.1548,242.8765,242.9859,2881.0
2025-05-08 14:00:00,244.44,244.58,244.36,244.37,2098.0,242.966,243.1051,242.8865,242.8964,2098.0
2025-05-08 14:05:00,244.34,244.52,244.23,244.52,2237.0,242.8666,243.0455,242.7573,243.0455,2237.0
2025-05-08 14:10:00,244.61,244.64,244.45,244.61,5175.0,243.135,243.1648,242.9759,243.135,5175.0
2025-05-08 14:15:00,244.57,244.7,244.5,244.64,7234.0,243.0952,243.2244,243.0256,243.1648,7234.0
2025-05-08 14:20:00,244.73,244.73,244.52,244.53,2500.0,243.2542,243.2542,243.0455,243.0554,2500.0
2025-05-08 14:25:00,244.6,244.75,244.55,244.56,1771.0,243.125,243.2741,243.0753,243.0853,1771.0
2025-05-08 14:30:00,244.61,244.98,244.61,244.87,3916.0,243.135,243.5027,243.135,243.3934,3916.0
2025-05-08 14:35:00,244.87,245.02,244.83,244.83,2796.0,243.3934,243.5425,243.3536,243.3536,2796.0
2025-05-08 14:40:00,244.78,244.9,244.78,244.8,2537.0,243.3039,243.4232,243.3039,243.3238,2537.0
2025-05-08 14:45:00,244.81,244.98,244.81,244.98,1417.0,243.3338,243.5027,243.3338,243.5027,1417.0
2025-05-08 14:50:00,244.98,245.02,244.79,244.84,2605.0,243.5027,243.5425,243.3139,243.3636,2605.0
2025-05-08 14:55:00,244.95,244.96,244.78,244.78,4268.0,243.4729,243.4829,243.3039,243.3039,4268.0
2025-05-08 15:00:00,244.74,244.74,244.5,244.63,1278.0,243.2642,243.2642,243.0256,243.1548,1278.0
2025-05-08 15:05:00,244.56,244.56,244.35,244.35,3619.0,243.0853,243.0853,242.8765,242.8765,3619.0
2025-05-08 15:10:00,244.35,244.48,244.34,244.48,1565.0,242.8765,243.0057,242.8666,243.0057,1565.0
2025-05-08 15:15:00,244.42,244.71,244.42,244.63,7895.0,242.9461,243.2344,242.9461,243.1548,7895.0
2025-05-08 15:20:00,244.77,245.16,244.76,245.12,8874.0,243.294,243.6816,243.2841,243.6419,8874.0
2025-05-08 15:25:00,245.1,245.18,244.89,245.18,4525.0,243.622,243.7015,243.4133,243.7015,4525.0
2025-05-08 15:30:00,245.16,245.29,245.05,245.09,3237.0,243.6816,243.8109,243.5723,243.6121,3237.0
2025-05-08 15:35:00,245.09,245.19,244.9,244.9,10116.0,243.6121,243.7115,243.4232,243.4232,10116.0
2025-05-08 15:40:00,244.89,244.99,244.76,244.89,8188.0,243.4133,243.5127,243.2841,243.4133,8188.0
2025-05-08 15:45:00,244.82,244.91,244.29,244.33,10518.0,243.3437,243.4332,242.8169,242.8567,10518.0
2025-05-08 15:50:00,244.32,244.32,243.66,243.66,22248.0,242.8467,242.8467,242.1907,242.1907,22248.0
2025-05-08 15:55:00,243.78,243.78,242.88,243.19,71357.0,242.31,242.31,241.4154,241.7235,71357.0
2025-05-09 09:30:00,243.52,244.54,243.06,243.62,9457.0,242.0515,243.0654,241.5943,242.1509,9457.0
2025-05-09 09:35:00,243.54,244.09,243.35,243.38,3427.0,242.0714,242.6181,241.8826,241.9124,3427.0
2025-05-09 09:40:00,243.76,243.95,243.59,243.59,1200.0,242.2901,242.4789,242.1211,242.1211,1200.0
2025-05-09 09:45:00,243.41,243.69,243.25,243.69,2673.0,241.9422,242.2205,241.7832,242.2205,2673.0
2025-05-09 09:50:00,243.52,243.69,243.2,243.59,2570.0,242.0515,242.2205,241.7335,242.1211,2570.0
2025-05-09 09:55:00,243.58,243.67,243.07,243.08,7381.0,242.1112,242.2006,241.6043,241.6142,7381.0
2025-05-09 10:00:00,243.21,243.64,243.21,243.39,7644.0,241.7434,242.1708,241.7434,241.9223,7644.0
2025-05-09 10:05:00,243.56,243.6,243.44,243.59,1699.0,242.0913,242.1311,241.972,242.1211,1699.0
2025-05-09 10:10:00,243.59,243.59,243.03,243.07,4276.0,242.1211,242.1211,241.5645,241.6043,4276.0
2025-05-09 10:15:00,243.03,243.33,242.8,242.81,6801.0,241.5645,241.8627,241.3359,241.3458,6801.0
2025-05-09 10:20:00,242.83,243.0,242.62,242.63,3275.0,241.3657,241.5347,241.157,241.1669,3275.0
2025-05-09 10:25:00,242.76,242.76,242.49,242.69,4435.0,241.2961,241.2961,241.0277,241.2265,4435.0
2025-05-09 10:30:00,242.78,242.86,242.53,242.79,6048.0,241.316,241.3955,241.0675,241.3259,6048.0
2025-05-09 10:35:00,242.71,242.82,242.56,242.79,6079.0,241.2464,241.3558,241.0973,241.3259,6079.0
2025-05-09 10:40:00,242.8,243.1,242.79,243.04,12156.0,241.3359,241.6341,241.3259,241.5744,12156.0
2025-05-09 10:45:00,243.18,243.35,243.04,243.23,5203.0,241.7136,241.8826,241.5744,241.7633,5203.0
2025-05-09 10:50:00,243.17,243.46,242.93,242.99,7041.0,241.7036,241.9919,241.4651,241.5247,7041.0
2025-05-09 10:55:00,243.06,243.16,242.62,242.64,2526.0,241.5943,241.6937,241.157,241.1768,2526.0
2025-05-09 11:00:00,242.76,242.87,242.62,242.62,2826.0,241.2961,241.4055,241.157,241.157,2826.0
2025-05-09 11:05:00,242.73,242.75,242.55,242.57,3184.0,241.2663,241.2862,241.0874,241.1073,3184.0
2025-05-09 11:10:00,242.65,242.91,242.52,242.52,8284.0,241.1868,241.4452,241.0576,241.0576,8284.0
2025-05-09 11:15:00,242.52,242.56,242.21,242.53,2750.0,241.0576,241.0973,240.7494,241.0675,2750.0
2025-05-09 11:20:00,242.4,242.66,242.31,242.66,5168.0,240.9383,241.1967,240.8488,241.1967,5168.0
2025-05-09 11:25:00,242.76,242.78,242.64,242.66,594.0,241.2961,241.316,241.1768,241.1967,594.0
2025-05-09 11:30:00,242.85,243.0,242.68,243.0,2300.0,241.3856,241.5347,241.2166,241.5347,2300.0
2025-05-09 11:35:00,242.88,242.93,242.69,242.89,5185.0,241.4154,241.4651,241.2265,241.4253,5185.0
2025-05-09 11:40:00,242.89,242.89,242.63,242.71,2067.0,241.4253,241.4253,241.1669,241.2464,2067.0
2025-05-09 11:45:00,242.85,242.93,242.65,242.69,3638.0,241.3856,241.4651,241.1868,241.2265,3638.0
2025-05-09 11:50:00,242.69,242.98,242.68,242.91,1339.0,241.2265,241.5148,241.2166,241.4452,1339.0
2025-05-09 11:55:00,242.79,242.92,242.69,242.8,1470.0,241.3259,241.4552,241.2265,241.3359,1470.0
2025-05-09 12:00:00,242.81,242.83,242.43,242.43,3028.0,241.3458,241.3657,240.9681,240.9681,3028.0
2025-05-09 12:05:00,242.35,242.58,242.35,242.44,3400.0,240.8886,241.1172,240.8886,240.9781,3400.0
2025-05-09 12:10:00,242.43,242.69,242.2,242.58,2376.0,240.9681,241.2265,240.7395,241.1172,2376.0
2025-05-09 12:15:00,242.58,242.82,242.49,242.6,1115.0,241.1172,241.3558,241.0277,241.1371,1115.0
2025-05-09 12:20:00,242.6,242.74,242.6,242.7,700.0,241.1371,241.2762,241.1371,241.2365,700.0
2025-05-09 12:25:00,242.7,242.7,242.45,242.5,1980.0,241.2365,241.2365,240.988,241.0377,1980.0
2025-05-09 12:30:00,242.52,242.52,242.24,242.29,1213.0,241.0576,241.0576,240.7793,240.829,1213.0
2025-05-09 12:35:00,242.41,242.61,242.33,242.59,2664.0,240.9482,241.147,240.8687,241.1271,2664.0
2025-05-09 12:40:00,242.59,242.6,242.45,242.45,506.0,241.1271,241.1371,240.988,240.988,506.0
2025-05-09 12:45:00,242.5,242.5,242.34,242.38,1111.0,241.0377,241.0377,240.8787,240.9184,1111.0
2025-05-09 12:50:00,242.38,242.59,242.37,242.59,2230.0,240.9184,241.1271,240.9085,241.1271,2230.0
2025-05-09 12:55:00,242.64,242.64,242.26,242.36,1607.0,241.1768,241.1768,240.7991,240.8985,1607.0
2025-05-09 13:00:00,242.45,242.45,242.37,242.38,586.0,240.988,240.988,240.9085,240.9184,586.0
2025-05-09 13:05:00,242.26,242.54,242.17,242.54,2295.0,240.7991,241.0774,240.7097,241.0774,2295.0
2025-05-09 13:10:00,242.45,242.59,242.33,242.33,1940.0,240.988,241.1271,240.8687,240.8687,1940.0
2025-05-09 13:15:00,242.31,242.55,242.26,242.52,1882.0,240.8488,241.0874,240.7991,241.0576,1882.0
2025-05-09 13:20:00,242.4,242.51,242.23,242.51,7492.0,240.9383,241.0476,240.7693,241.0476,7492.0
2025-05-09 13:25:00,242.52,242.54,242.44,242.44,716.0,241.0576,241.0774,240.9781,240.9781,716.0
2025-05-09 13:30:00,242.49,242.64,242.18,242.27,5052.0,241.0277,241.1768,240.7196,240.8091,5052.0
2025-05-09 13:35:00,242.26,242.63,242.26,242.63,3731.0,240.7991,241.1669,240.7991,241.1669,3731.0
2025-05-09 13:40:00,242.55,242.74,242.53,242.67,2483.0,241.0874,241.2762,241.0675,241.2067,2483.0
2025-05-09 13:45:00,242.67,242.88,242.66,242.88,1574.0,241.2067,241.4154,241.1967,241.4154,1574.0
2025-05-09 13:50:00,242.82,242.93,242.66,242.89,2912.0,241.3558,241.4651,241.1967,241.4253,2912.0
2025-05-09 13:55:00,242.89,242.93,242.75,242.89,1303.0,241.4253,241.4651,241.2862,241.4253,1303.0
2025-05-09 14:00:00,242.88,242.88,242.77,242.8,2223.0,241.4154,241.4154,241.3061,241.3359,2223.0
2025-05-09 14:05:00,242.81,242.81,242.47,242.47,3427.0,241.3458,241.3458,241.0079,241.0079,3427.0
2025-05-09 14:10:00,242.55,242.58,242.45,242.53,3433.0,241.0874,241.1172,240.988,241.0675,3433.0
2025-05-09 14:15:00,242.68,242.79,242.5,242.62,2126.0,241.2166,241.3259,241.0377,241.157,2126.0
2025-05-09 14:20:00,242.58,242.69,242.58,242.69,2817.0,241.1172,241.2265,241.1172,241.2265,2817.0
2025-05-09 14:25:00,242.76,242.76,242.56,242.57,1113.0,241.2961,241.2961,241.0973,241.1073,1113.0
2025-05-09 14:30:00,242.52,242.6,242.42,242.59,8240.0,241.0576,241.1371,240.9582,241.1271,8240.0
2025-05-09 14:35:00,242.51,242.61,242.42,242.49,3086.0,241.0476,241.147,240.9582,241.0277,3086.0
2025-05-09 14:40:00,242.56,242.56,242.52,242.52,400.0,241.0973,241.0973,241.0576,241.0576,400.0
2025-05-09 14:45:00,242.52,242.86,242.45,242.86,2999.0,241.0576,241.3955,240.988,241.3955,2999.0
2025-05-09 14:50:00,242.86,242.91,242.77,242.81,1672.0,241.3955,241.4452,241.3061,241.3458,1672.0
2025-05-09 14:55:00,242.77,242.82,242.77,242.8,1229.0,241.3061,241.3558,241.3061,241.3359,1229.0
2025-05-09 15:00:00,242.82,242.94,242.75,242.79,4940.0,241.3558,241.475,241.2862,241.3259,4940.0
2025-05-09 15:05:00,242.8,243.0,242.79,243.0,3100.0,241.3359,241.5347,241.3259,241.5347,3100.0
2025-05-09 15:10:00,242.98,243.11,242.8,242.85,6047.0,241.5148,241.644,241.3359,241.3856,6047.0
2025-05-09 15:15:00,242.78,242.8,242.72,242.78,1304.0,241.316,241.3359,241.2564,241.316,1304.0
2025-05-09 15:20:00,242.81,242.81,242.59,242.71,5143.0,241.3458,241.3458,241.1271,241.2464,5143.0
2025-05-09 15:25:00,242.7,242.71,242.52,242.52,2204.0,241.2365,241.2464,241.0576,241.0576,2204.0
2025-05-09 15:30:00,242.55,242.55,242.23,242.34,3292.0,241.0874,241.0874,240.7693,240.8787,3292.0
2025-05-09 15:35:00,242.47,242.48,242.21,242.26,2458.0,241.0079,241.0178,240.7494,240.7991,2458.0
2025-05-09 15:40:00,242.26,242.48,242.24,242.38,5983.0,240.7991,241.0178,240.7793,240.9184,5983.0
2025-05-09 15:45:00,242.39,242.39,242.09,242.13,9012.0,240.9284,240.9284,240.6302,240.6699,9012.0
2025-05-09 15:50:00,242.17,242.76,242.09,242.56,14370.0,240.7097,241.2961,240.6302,241.0973,14370.0
2025-05-09 15:55:00,242.53,242.58,242.13,242.49,67121.0,241.0675,241.1172,240.6699,241.0277,67121.0
2025-05-12 09:30:00,249.97,252.01,249.28,252.0,31492.0,248.4626,250.4903,247.7768,250.4804,31492.0
2025-05-12 09:35:00,251.82,252.55,251.75,251.82,6296.0,250.3015,251.0271,250.2319,250.3015,6296.0
2025-05-12 09:40:00,251.67,252.06,251.65,251.73,4109.0,250.1524,250.54,250.1325,250.212,4109.0
2025-05-12 09:45:00,251.67,252.0,251.19,251.3,9332.0,250.1524,250.4804,249.6753,249.7846,9332.0
2025-05-12 09:50:00,251.4,251.91,251.22,251.75,4570.0,249.884,250.3909,249.7051,250.2319,4570.0
2025-05-12 09:55:00,251.75,251.75,250.71,251.34,7101.0,250.2319,250.2319,249.1982,249.8244,7101.0
2025-05-12 10:00:00,251.45,252.75,251.37,252.7,15758.0,249.9337,251.2259,249.8542,251.1762,15758.0
2025-05-12 10:05:00,252.68,252.68,251.97,252.04,8411.0,251.1563,251.1563,250.4506,250.5202,8411.0
2025-05-12 10:10:00,252.09,252.55,252.04,252.04,8833.0,250.5699,251.0271,250.5202,250.5202,8833.0
2025-05-12 10:15:00,252.28,252.73,252.18,252.25,9780.0,250.7587,251.206,250.6593,250.7289,9780.0
2025-05-12 10:20:00,252.24,252.39,251.91,252.29,10661.0,250.719,250.8681,250.3909,250.7687,10661.0
2025-05-12 10:25:00,252.23,252.28,251.16,251.16,10942.0,250.709,250.7587,249.6455,249.6455,10942.0
2025-05-12 10:30:00,251.26,251.43,250.68,251.09,17708.0,249.7449,249.9138,249.1684,249.5759,17708.0
2025-05-12 10:35:00,250.94,251.58,250.86,251.55,9689.0,249.4268,250.0629,249.3473,250.0331,9689.0
2025-05-12 10:40:00,251.46,252.01,251.26,252.01,7748.0,249.9437,250.4903,249.7449,250.4903,7748.0
2025-05-12 10:45:00,251.9,252.17,251.83,252.04,9867.0,250.381,250.6494,250.3114,250.5202,9867.0
2025-05-12 10:50:00,251.97,252.16,251.57,251.77,6663.0,250.4506,250.6394,250.053,250.2518,6663.0
2025-05-12 10:55:00,251.79,251.79,250.9,250.95,6308.0,250.2717,250.2717,249.387,249.4367,6308.0
2025-05-12 11:00:00,250.81,250.95,250.74,250.83,4241.0,249.2976,249.4367,249.228,249.3175,4241.0
2025-05-12 11:05:00,250.96,250.96,250.47,250.53,6502.0,249.4467,249.4467,248.9596,249.0193,6502.0
2025-05-12 11:10:00,250.52,250.92,250.52,250.69,10130.0,249.0093,249.4069,249.0093,249.1783,10130.0
2025-05-12 11:15:00,250.68,250.68,250.33,250.44,3854.0,249.1684,249.1684,248.8205,248.9298,3854.0
2025-05-12 11:20:00,250.32,250.52,249.91,250.04,2937.0,248.8105,249.0093,248.403,248.5322,2937.0
2025-05-12 11:25:00,249.95,250.06,249.79,249.99,4810.0,248.4428,248.5521,248.2837,248.4825,4810.0
2025-05-12 11:30:00,250.0,250.34,249.94,250.21,6228.0,248.4925,248.8304,248.4328,248.7012,6228.0
2025-05-12 11:35:00,250.24,250.24,249.77,249.83,6071.0,248.731,248.731,248.2638,248.3235,6071.0
2025-05-12 11:40:00,249.83,250.15,249.77,249.92,2447.0,248.3235,248.6416,248.2638,248.4129,2447.0
2025-05-12 11:45:00,249.92,250.12,249.92,250.07,1400.0,248.4129,248.6117,248.4129,248.562,1400.0
2025-05-12 11:50:00,250.0,250.13,249.7,249.79,3438.0,248.4925,248.6217,248.1943,248.2837,3438.0
2025-05-12 11:55:00,249.82,249.96,249.61,249.69,5243.0,248.3135,248.4527,248.1048,248.1843,5243.0
2025-05-12 12:00:00,249.69,250.07,249.58,249.9,4791.0,248.1843,248.562,248.075,248.3931,4791.0
2025-05-12 12:05:00,249.96,250.42,249.96,250.36,3451.0,248.4527,248.9099,248.4527,248.8503,3451.0
2025-05-12 12:10:00,250.58,250.6,250.27,250.5,4475.0,249.069,249.0888,248.7608,248.9894,4475.0
2025-05-12 12:15:00,250.35,250.72,250.35,250.57,3978.0,248.8404,249.2081,248.8404,249.059,3978.0
2025-05-12 12:20:00,250.57,250.87,250.56,250.87,4301.0,249.059,249.3572,249.0491,249.3572,4301.0
2025-05-12 12:25:00,250.9,250.9,250.34,250.38,3595.0,249.387,249.387,248.8304,248.8702,3595.0
2025-05-12 12:30:00,250.49,250.81,250.37,250.65,1660.0,248.9795,249.2976,248.8602,249.1385,1660.0
2025-05-12 12:35:00,250.65,250.76,250.47,250.54,3947.0,249.1385,249.2479,248.9596,249.0292,3947.0
2025-05-12 12:40:00,250.48,250.82,250.48,250.74,2476.0,248.9696,249.3075,248.9696,249.228,2476.0
2025-05-12 12:45:00,250.86,251.07,250.76,251.05,2867.0,249.3473,249.556,249.2479,249.5361,2867.0
2025-05-12 12:50:00,251.05,251.26,251.05,251.24,2601.0,249.5361,249.7449,249.5361,249.725,2601.0
2025-05-12 12:55:00,251.22,251.24,251.14,251.24,997.0,249.7051,249.725,249.6256,249.725,997.0
2025-05-12 13:00:00,251.24,251.28,250.95,251.08,1800.0,249.725,249.7647,249.4367,249.5659,1800.0
2025-05-12 13:05:00,251.06,251.59,251.04,251.57,2443.0,249.5461,250.0729,249.5262,250.053,2443.0
2025-05-12 13:10:00,251.61,251.61,251.32,251.33,2721.0,250.0928,250.0928,249.8045,249.8144,2721.0
2025-05-12 13:15:00,251.43,251.43,251.23,251.24,4528.0,249.9138,249.9138,249.715,249.725,4528.0
2025-05-12 13:20:00,251.29,251.29,251.01,251.17,3789.0,249.7747,249.7747,249.4964,249.6554,3789.0
2025-05-12 13:25:00,251.11,251.22,251.01,251.07,3084.0,249.5958,249.7051,249.4964,249.556,3084.0
2025-05-12 13:30:00,251.1,251.17,250.94,250.94,1667.0,249.5858,249.6554,249.4268,249.4268,1667.0
2025-05-12 13:35:00,250.96,251.16,250.87,251.16,3999.0,249.4467,249.6455,249.3572,249.6455,3999.0
2025-05-12 13:40:00,251.12,251.15,250.96,250.96,2300.0,249.6057,249.6355,249.4467,249.4467,2300.0
2025-05-12 13:45:00,250.96,250.98,250.83,250.83,5649.0,249.4467,249.4666,249.3175,249.3175,5649.0
2025-05-12 13:50:00,250.69,250.96,250.69,250.96,1053.0,249.1783,249.4467,249.1783,249.4467,1053.0
2025-05-12 13:55:00,250.98,250.98,250.72,250.76,2551.0,249.4666,249.4666,249.2081,249.2479,2551.0
2025-05-12 14:00:00,250.77,251.02,250.77,251.02,1412.0,249.2578,249.5063,249.2578,249.5063,1412.0
2025-05-12 14:05:00,251.08,251.08,250.8,250.83,3614.0,249.5659,249.5659,249.2876,249.3175,3614.0
2025-05-12 14:10:00,250.82,250.82,250.64,250.79,1224.0,249.3075,249.3075,249.1286,249.2777,1224.0
2025-05-12 14:15:00,250.92,250.99,250.92,250.98,1685.0,249.4069,249.4765,249.4069,249.4666,1685.0
2025-05-12 14:20:00,251.11,251.14,250.88,250.91,1465.0,249.5958,249.6256,249.3672,249.397,1465.0
2025-05-12 14:25:00,250.81,250.91,250.69,250.88,1960.0,249.2976,249.397,249.1783,249.3672,1960.0
2025-05-12 14:30:00,250.92,251.14,250.92,250.95,2653.0,249.4069,249.6256,249.4069,249.4367,2653.0
2025-05-12 14:35:00,251.05,251.17,250.97,251.16,999.0,249.5361,249.6554,249.4566,249.6455,999.0
2025-05-12 14:40:00,251.2,251.29,250.98,250.98,2135.0,249.6852,249.7747,249.4666,249.4666,2135.0
2025-05-12 14:45:00,251.02,251.12,250.91,250.93,3589.0,249.5063,249.6057,249.397,249.4169,3589.0
2025-05-12 14:50:00,250.97,250.98,250.81,250.83,1300.0,249.4566,249.4666,249.2976,249.3175,1300.0
2025-05-12 14:55:00,250.83,250.99,250.77,250.79,2533.0,249.3175,249.4765,249.2578,249.2777,2533.0
2025-05-12 15:00:00,250.84,251.12,250.72,251.12,2956.0,249.3274,249.6057,249.2081,249.6057,2956.0
2025-05-12 15:05:00,251.12,251.12,250.99,251.02,4118.0,249.6057,249.6057,249.4765,249.5063,4118.0
2025-05-12 15:10:00,251.03,251.05,250.69,250.8,4483.0,249.5163,249.5361,249.1783,249.2876,4483.0
2025-05-12 15:15:00,250.71,250.93,250.62,250.62,6324.0,249.1982,249.4169,249.1087,249.1087,6324.0
2025-05-12 15:20:00,250.48,250.55,250.39,250.4,3553.0,248.9696,249.0391,248.8801,248.8901,3553.0
2025-05-12 15:25:00,250.35,250.51,250.1,250.15,15696.0,248.8404,248.9994,248.5919,248.6416,15696.0
2025-05-12 15:30:00,250.15,250.47,250.07,250.2,4516.0,248.6416,248.9596,248.562,248.6913,4516.0
2025-05-12 15:35:00,250.18,250.37,249.96,249.96,5704.0,248.6714,248.8602,248.4527,248.4527,5704.0
2025-05-12 15:40:00,249.9,250.01,249.74,249.77,6686.0,248.3931,248.5024,248.234,248.2638,6686.0
2025-05-12 15:45:00,249.77,249.95,249.62,249.62,8201.0,248.2638,248.4428,248.1148,248.1148,8201.0
2025-05-12 15:50:00,249.76,250.05,249.59,249.89,17724.0,248.2539,248.5422,248.0849,248.3831,17724.0
2025-05-12 15:55:00,249.85,250.52,249.78,250.26,62915.0,248.3434,249.0093,248.2738,248.7509,62915.0
2025-05-13 09:30:00,251.0,252.38,250.95,250.96,13139.0,249.4864,250.8581,249.4367,249.4467,13139.0
2025-05-13 09:35:00,250.52,250.95,250.25,250.45,3583.0,249.0093,249.4367,248.741,248.9397,3583.0
2025-05-13 09:40:00,250.45,250.82,250.33,250.47,7409.0,248.9397,249.3075,248.8205,248.9596,7409.0
2025-05-13 09:45:00,250.47,250.47,250.03,250.26,8099.0,248.9596,248.9596,248.5223,248.7509,8099.0
2025-05-13 09:50:00,250.2,250.57,249.98,250.3,5383.0,248.6913,249.059,248.4726,248.7907,5383.0
2025-05-13 09:55:00,250.12,250.84,250.1,250.7,4884.0,248.6117,249.3274,248.5919,249.1882,4884.0
2025-05-13 10:00:00,250.81,251.18,250.53,251.12,10495.0,249.2976,249.6653,249.0193,249.6057,10495.0
2025-05-13 10:05:00,251.1,251.1,250.75,251.08,5087.0,249.5858,249.5858,249.2379,249.5659,5087.0
2025-05-13 10:10:00,251.17,251.2,250.88,251.12,2743.0,249.6554,249.6852,249.3672,249.6057,2743.0
2025-05-13 10:15:00,251.22,251.51,250.88,251.38,4757.0,249.7051,249.9934,249.3672,249.8641,4757.0
2025-05-13 10:20:00,251.4,251.67,251.38,251.52,3681.0,249.884,250.1524,249.8641,250.0033,3681.0
2025-05-13 10:25:00,251.6,251.62,251.25,251.26,5272.0,250.0828,250.1027,249.7349,249.7449,5272.0
2025-05-13 10:30:00,251.34,251.59,251.34,251.54,2919.0,249.8244,250.0729,249.8244,250.0232,2919.0
2025-05-13 10:35:00,251.38,251.45,251.11,251.3,3517.0,249.8641,249.9337,249.5958,249.7846,3517.0
2025-05-13 10:40:00,251.3,251.49,251.24,251.39,4290.0,249.7846,249.9735,249.725,249.8741,4290.0
2025-05-13 10:45:00,251.37,251.59,251.19,251.19,4119.0,249.8542,250.0729,249.6753,249.6753,4119.0
2025-05-13 10:50:00,251.28,251.5,251.25,251.5,2283.0,249.7647,249.9834,249.7349,249.9834,2283.0
2025-05-13 10:55:00,251.48,251.59,251.31,251.31,3920.0,249.9635,250.0729,249.7946,249.7946,3920.0
2025-05-13 11:00:00,251.22,251.67,251.21,251.65,4284.0,249.7051,250.1524,249.6952,250.1325,4284.0
2025-05-13 11:05:00,251.55,251.67,251.49,251.61,3232.0,250.0331,250.1524,249.9735,250.0928,3232.0
2025-05-13 11:10:00,251.67,251.77,251.54,251.54,4876.0,250.1524,250.2518,250.0232,250.0232,4876.0
2025-05-13 11:15:00,251.43,251.55,251.1,251.1,2339.0,249.9138,250.0331,249.5858,249.5858,2339.0
2025-05-13 11:20:00,251.26,251.32,251.15,251.32,4067.0,249.7449,249.8045,249.6355,249.8045,4067.0
2025-05-13 11:25:00,251.39,251.62,251.31,251.31,5140.0,249.8741,250.1027,249.7946,249.7946,5140.0
2025-05-13 11:30:00,251.34,251.61,251.34,251.61,1084.0,249.8244,250.0928,249.8244,250.0928,1084.0
2025-05-13 11:35:00,251.48,251.64,251.46,251.52,3909.0,249.9635,250.1226,249.9437,250.0033,3909.0
2025-05-13 11:40:00,251.59,251.71,251.54,251.63,1210.0,250.0729,250.1922,250.0232,250.1126,1210.0
2025-05-13 11:45:00,251.7,251.79,251.38,251.38,3174.0,250.1822,250.2717,249.8641,249.8641,3174.0
2025-05-13 11:50:00,251.18,251.2,251.02,251.02,956.0,249.6653,249.6852,249.5063,249.5063,956.0
2025-05-13 11:55:00,250.9,251.07,250.9,251.01,615.0,249.387,249.556,249.387,249.4964,615.0
2025-05-13 12:00:00,250.91,250.92,250.67,250.79,3737.0,249.397,249.4069,249.1584,249.2777,3737.0
2025-05-13 12:05:00,250.79,250.83,250.67,250.67,2420.0,249.2777,249.3175,249.1584,249.1584,2420.0
2025-05-13 12:10:00,250.7,250.89,250.69,250.87,8149.0,249.1882,249.3771,249.1783,249.3572,8149.0
2025-05-13 12:15:00,250.86,250.86,250.52,250.52,2276.0,249.3473,249.3473,249.0093,249.0093,2276.0
2025-05-13 12:20:00,250.55,250.66,250.44,250.54,1136.0,249.0391,249.1485,248.9298,249.0292,1136.0
2025-05-13 12:25:00,250.48,250.67,250.47,250.55,4153.0,248.9696,249.1584,248.9596,249.0391,4153.0
2025-05-13 12:30:00,250.44,250.65,250.44,250.49,1452.0,248.9298,249.1385,248.9298,248.9795,1452.0
2025-05-13 12:35:00,250.65,250.7,250.55,250.63,2459.0,249.1385,249.1882,249.0391,249.1187,2459.0
2025-05-13 12:40:00,250.59,250.61,250.33,250.33,3029.0,249.0789,249.0988,248.8205,248.8205,3029.0
2025-05-13 12:45:00,250.4,250.79,250.34,250.53,10184.0,248.8901,249.2777,248.8304,249.0193,10184.0
2025-05-13 12:50:00,250.53,250.64,250.19,250.3,6224.0,249.0193,249.1286,248.6813,248.7907,6224.0
2025-05-13 12:55:00,250.29,250.47,250.13,250.23,9350.0,248.7807,248.9596,248.6217,248.7211,9350.0
2025-05-13 13:00:00,250.33,250.41,250.08,250.35,3291.0,248.8205,248.9,248.572,248.8404,3291.0
2025-05-13 13:05:00,250.48,250.51,250.23,250.3,4012.0,248.9696,248.9994,248.7211,248.7907,4012.0
2025-05-13 13:10:00,250.29,250.42,250.28,250.33,2369.0,248.7807,248.9099,248.7708,248.8205,2369.0
2025-05-13 13:15:00,250.4,250.72,250.4,250.58,2882.0,248.8901,249.2081,248.8901,249.069,2882.0
2025-05-13 13:20:00,250.72,250.77,250.63,250.76,1777.0,249.2081,249.2578,249.1187,249.2479,1777.0
2025-05-13 13:25:00,250.7,250.79,250.64,250.69,3740.0,249.1882,249.2777,249.1286,249.1783,3740.0
2025-05-13 13:30:00,250.73,251.06,250.72,250.98,3468.0,249.2181,249.5461,249.2081,249.4666,3468.0
2025-05-13 13:35:00,250.93,250.98,250.64,250.64,2786.0,249.4169,249.4666,249.1286,249.1286,2786.0
2025-05-13 13:40:00,250.64,250.75,250.48,250.55,2447.0,249.1286,249.2379,248.9696,249.0391,2447.0
2025-05-13 13:45:00,250.42,250.56,250.42,250.42,1600.0,248.9099,249.0491,248.9099,248.9099,1600.0
2025-05-13 13:50:00,250.43,250.45,250.21,250.28,9174.0,248.9199,248.9397,248.7012,248.7708,9174.0
2025-05-13 13:55:00,250.28,250.46,250.18,250.3,6904.0,248.7708,248.9497,248.6714,248.7907,6904.0
2025-05-13 14:00:00,250.25,250.5,250.23,250.5,17287.0,248.741,248.9894,248.7211,248.9894,17287.0
2025-05-13 14:05:00,250.5,250.52,250.31,250.41,5400.0,248.9894,249.0093,248.8006,248.9,5400.0
2025-05-13 14:10:00,250.41,250.49,250.4,250.42,3975.0,248.9,248.9795,248.8901,248.9099,3975.0
2025-05-13 14:15:00,250.48,250.62,250.33,250.56,13369.0,248.9696,249.1087,248.8205,249.0491,13369.0
2025-05-13 14:20:00,250.61,250.61,250.43,250.48,4233.0,249.0988,249.0988,248.9199,248.9696,4233.0
2025-05-13 14:25:00,250.42,250.61,250.36,250.43,7105.0,248.9099,249.0988,248.8503,248.9199,7105.0
2025-05-13 14:30:00,250.43,250.48,250.37,250.37,3155.0,248.9199,248.9696,248.8602,248.8602,3155.0
2025-05-13 14:35:00,250.31,250.49,250.26,250.37,4723.0,248.8006,248.9795,248.7509,248.8602,4723.0
2025-05-13 14:40:00,250.38,250.42,250.25,250.42,4986.0,248.8702,248.9099,248.741,248.9099,4986.0
2025-05-13 14:45:00,250.38,250.49,250.23,250.26,6363.0,248.8702,248.9795,248.7211,248.7509,6363.0
2025-05-13 14:50:00,250.23,250.4,250.19,250.33,8000.0,248.7211,248.8901,248.6813,248.8205,8000.0
2025-05-13 14:55:00,250.34,250.6,250.27,250.58,9652.0,248.8304,249.0888,248.7608,249.069,9652.0
2025-05-13 15:00:00,250.53,250.56,250.34,250.42,2990.0,249.0193,249.0491,248.8304,248.9099,2990.0
2025-05-13 15:05:00,250.44,250.57,250.36,250.36,11237.0,248.9298,249.059,248.8503,248.8503,11237.0
2025-05-13 15:10:00,250.37,250.54,250.37,250.5,4871.0,248.8602,249.0292,248.8602,248.9894,4871.0
2025-05-13 15:15:00,250.54,250.7,250.45,250.45,5806.0,249.0292,249.1882,248.9397,248.9397,5806.0
2025-05-13 15:20:00,250.39,250.57,250.39,250.45,4427.0,248.8801,249.059,248.8801,248.9397,4427.0
2025-05-13 15:25:00,250.41,250.45,250.22,250.26,5083.0,248.9,248.9397,248.7111,248.7509,5083.0
2025-05-13 15:30:00,250.26,250.48,250.26,250.34,7912.0,248.7509,248.9696,248.7509,248.8304,7912.0
2025-05-13 15:35:00,250.31,250.57,250.21,250.51,10906.0,248.8006,249.059,248.7012,248.9994,10906.0
2025-05-13 15:40:00,250.51,250.51,250.15,250.28,8379.0,248.9994,248.9994,248.6416,248.7708,8379.0
2025-05-13 15:45:00,250.27,250.31,249.9,249.92,15565.0,248.7608,248.8006,248.3931,248.4129,15565.0
2025-05-13 15:50:00,250.05,250.07,249.47,249.49,25021.0,248.5422,248.562,247.9657,247.9855,25021.0
2025-05-13 15:55:00,249.46,249.47,249.12,249.13,77998.0,247.9557,247.9657,247.6178,247.6277,77998.0
2025-05-14 09:30:00,248.55,248.55,247.47,247.48,15023.0,247.0512,247.0512,245.9777,245.9877,15023.0
2025-05-14 09:35:00,247.1,247.28,246.78,247.04,2109.0,245.6099,245.7889,245.2919,245.5503,2109.0
2025-05-14 09:40:00,247.03,247.28,246.23,246.24,9485.0,245.5404,245.7889,244.7452,244.7551,9485.0
2025-05-14 09:45:00,246.42,246.58,246.15,246.32,6069.0,244.9341,245.0931,244.6657,244.8347,6069.0
2025-05-14 09:50:00,246.23,246.76,246.04,246.46,6477.0,244.7452,245.272,244.5563,244.9738,6477.0
2025-05-14 09:55:00,246.6,246.74,246.22,246.37,8459.0,245.113,245.2521,244.7353,244.8844,8459.0
2025-05-14 10:00:00,246.39,246.4,245.7,245.86,18778.0,244.9042,244.9142,244.2184,244.3774,18778.0
2025-05-14 10:05:00,245.56,245.63,245.28,245.33,2718.0,244.0792,244.1488,243.8009,243.8506,2718.0
2025-05-14 10:10:00,245.14,245.51,244.81,245.51,5582.0,243.6618,244.0295,243.3338,244.0295,5582.0
2025-05-14 10:15:00,245.54,245.83,245.54,245.83,2540.0,244.0594,244.3476,244.0594,244.3476,2540.0
2025-05-14 10:20:00,245.81,246.25,245.63,245.99,4478.0,244.3277,244.7651,244.1488,244.5066,4478.0
2025-05-14 10:25:00,245.98,246.06,245.79,245.88,2080.0,244.4967,244.5762,244.3078,244.3973,2080.0
2025-05-14 10:30:00,245.88,246.45,245.88,246.3,3506.0,244.3973,244.9639,244.3973,244.8148,3506.0
2025-05-14 10:35:00,246.26,246.26,245.83,246.01,2793.0,244.775,244.775,244.3476,244.5265,2793.0
2025-05-14 10:40:00,245.94,246.15,245.88,246.09,1495.0,244.4569,244.6657,244.3973,244.606,1495.0
2025-05-14 10:45:00,246.14,246.21,246.01,246.02,2776.0,244.6557,244.7253,244.5265,244.5365,2776.0
2025-05-14 10:50:00,246.11,246.18,245.96,246.09,3457.0,244.6259,244.6955,244.4768,244.606,3457.0
2025-05-14 10:55:00,246.11,246.11,245.84,245.87,2529.0,244.6259,244.6259,244.3575,244.3874,2529.0
2025-05-14 11:00:00,245.89,245.89,244.98,245.1,4310.0,244.4072,244.4072,243.5027,243.622,4310.0
2025-05-14 11:05:00,245.02,245.13,244.69,244.93,6393.0,243.5425,243.6518,243.2145,243.453,6393.0
2025-05-14 11:10:00,245.0,245.48,245.0,245.48,2887.0,243.5226,243.9997,243.5226,243.9997,2887.0
2025-05-14 11:15:00,245.44,245.51,245.36,245.44,2865.0,243.96,244.0295,243.8804,243.96,2865.0
2025-05-14 11:20:00,245.55,245.98,245.55,245.98,1920.0,244.0693,244.4967,244.0693,244.4967,1920.0
2025-05-14 11:25:00,245.97,246.12,245.85,246.01,2104.0,244.4868,244.6359,244.3675,244.5265,2104.0
2025-05-14 11:30:00,246.01,246.22,245.83,245.84,5700.0,244.5265,244.7353,244.3476,244.3575,5700.0
2025-05-14 11:35:00,245.88,246.12,245.86,245.87,3009.0,244.3973,244.6359,244.3774,244.3874,3009.0
2025-05-14 11:40:00,245.85,245.85,245.57,245.83,1846.0,244.3675,244.3675,244.0892,244.3476,1846.0
2025-05-14 11:45:00,245.73,245.96,245.59,245.93,3799.0,244.2482,244.4768,244.1091,244.447,3799.0
2025-05-14 11:50:00,246.08,246.08,245.67,245.67,823.0,244.5961,244.5961,244.1886,244.1886,823.0
2025-05-14 11:55:00,245.68,245.83,245.65,245.8,2789.0,244.1985,244.3476,244.1687,244.3178,2789.0
2025-05-14 12:00:00,245.8,246.13,245.8,246.0,2891.0,244.3178,244.6458,244.3178,244.5166,2891.0
2025-05-14 12:05:00,246.09,246.1,245.98,245.98,998.0,244.606,244.616,244.4967,244.4967,998.0
2025-05-14 12:10:00,246.13,246.17,245.92,245.93,3083.0,244.6458,244.6856,244.4371,244.447,3083.0
2025-05-14 12:15:00,245.93,245.93,245.85,245.85,1898.0,244.447,244.447,244.3675,244.3675,1898.0
2025-05-14 12:20:00,245.84,245.95,245.68,245.89,2371.0,244.3575,244.4669,244.1985,244.4072,2371.0
2025-05-14 12:25:00,245.92,245.98,245.83,245.83,1910.0,244.4371,244.4967,244.3476,244.3476,1910.0
2025-05-14 12:30:00,245.89,246.07,245.89,246.05,1846.0,244.4072,244.5862,244.4072,244.5663,1846.0
2025-05-14 12:35:00,246.05,246.05,245.66,245.67,4063.0,244.5663,244.5663,244.1786,244.1886,4063.0
2025-05-14 12:40:00,245.67,245.67,245.51,245.54,1723.0,244.1886,244.1886,244.0295,244.0594,1723.0
2025-05-14 12:45:00,245.56,245.89,245.56,245.74,2631.0,244.0792,244.4072,244.0792,244.2582,2631.0
2025-05-14 12:50:00,245.75,245.93,245.74,245.93,2449.0,244.2681,244.447,244.2582,244.447,2449.0
2025-05-14 12:55:00,245.89,246.06,245.8,246.01,1737.0,244.4072,244.5762,244.3178,244.5265,1737.0
2025-05-14 13:00:00,245.95,246.0,245.54,245.66,6670.0,244.4669,244.5166,244.0594,244.1786,6670.0
2025-05-14 13:05:00,245.54,245.75,245.54,245.75,1115.0,244.0594,244.2681,244.0594,244.2681,1115.0
2025-05-14 13:10:00,245.89,245.9,245.66,245.72,2324.0,244.4072,244.4172,244.1786,244.2383,2324.0
2025-05-14 13:15:00,245.72,245.74,245.57,245.74,1431.0,244.2383,244.2582,244.0892,244.2582,1431.0
2025-05-14 13:20:00,245.54,245.59,245.32,245.39,3387.0,244.0594,244.1091,243.8407,243.9103,3387.0
2025-05-14 13:25:00,245.3,245.64,245.29,245.62,2703.0,243.8208,244.1588,243.8109,244.1389,2703.0
2025-05-14 13:30:00,245.62,245.7,245.54,245.54,1900.0,244.1389,244.2184,244.0594,244.0594,1900.0
2025-05-14 13:35:00,245.61,245.78,245.61,245.78,2286.0,244.1289,244.2979,244.1289,244.2979,2286.0
2025-05-14 13:40:00,245.77,245.83,245.58,245.58,1824.0,244.288,244.3476,244.0991,244.0991,1824.0
2025-05-14 13:45:00,245.58,245.62,245.53,245.62,914.0,244.0991,244.1389,244.0494,244.1389,914.0
2025-05-14 13:50:00,245.57,245.76,245.57,245.66,1852.0,244.0892,244.278,244.0892,244.1786,1852.0
2025-05-14 13:55:00,245.73,245.79,245.62,245.74,4973.0,244.2482,244.3078,244.1389,244.2582,4973.0
2025-05-14 14:00:00,245.76,245.87,245.7,245.81,4359.0,244.278,244.3874,244.2184,244.3277,4359.0
2025-05-14 14:05:00,245.81,246.02,245.75,245.75,4247.0,244.3277,244.5365,244.2681,244.2681,4247.0
2025-05-14 14:10:00,245.64,245.67,245.54,245.54,1626.0,244.1588,244.1886,244.0594,244.0594,1626.0
2025-05-14 14:15:00,245.54,245.85,245.53,245.85,5928.0,244.0594,244.3675,244.0494,244.3675,5928.0
2025-05-14 14:20:00,245.74,245.81,245.67,245.69,3086.0,244.2582,244.3277,244.1886,244.2085,3086.0
2025-05-14 14:25:00,245.64,245.77,245.32,245.32,5770.0,244.1588,244.288,243.8407,243.8407,5770.0
2025-05-14 14:30:00,245.4,245.94,245.4,245.9,6775.0,243.9202,244.4569,243.9202,244.4172,6775.0
2025-05-14 14:35:00,245.91,245.91,245.71,245.87,3472.0,244.4271,244.4271,244.2283,244.3874,3472.0
2025-05-14 14:40:00,245.81,245.94,245.81,245.94,2522.0,244.3277,244.4569,244.3277,244.4569,2522.0
2025-05-14 14:45:00,245.95,245.95,245.78,245.84,2156.0,244.4669,244.4669,244.2979,244.3575,2156.0
2025-05-14 14:50:00,245.77,245.93,245.77,245.79,6953.0,244.288,244.447,244.288,244.3078,6953.0
2025-05-14 14:55:00,245.76,245.88,245.75,245.79,5784.0,244.278,244.3973,244.2681,244.3078,5784.0
2025-05-14 15:00:00,245.83,245.9,245.61,245.76,6671.0,244.3476,244.4172,244.1289,244.278,6671.0
2025-05-14 15:05:00,245.76,245.9,245.74,245.87,4451.0,244.278,244.4172,244.2582,244.3874,4451.0
2025-05-14 15:10:00,245.87,245.93,245.78,245.87,3293.0,244.3874,244.447,244.2979,244.3874,3293.0
2025-05-14 15:15:00,245.87,245.98,245.77,245.78,3394.0,244.3874,244.4967,244.288,244.2979,3394.0
2025-05-14 15:20:00,245.72,245.72,245.41,245.48,2949.0,244.2383,244.2383,243.9301,243.9997,2949.0
2025-05-14 15:25:00,245.5,245.6,245.4,245.58,3027.0,244.0196,244.119,243.9202,244.0991,3027.0
2025-05-14 15:30:00,245.48,245.6,245.46,245.54,4064.0,243.9997,244.119,243.9798,244.0594,4064.0
2025-05-14 15:35:00,245.54,245.66,245.44,245.5,5460.0,244.0594,244.1786,243.96,244.0196,5460.0
2025-05-14 15:40:00,245.48,245.52,245.35,245.4,4818.0,243.9997,244.0395,243.8705,243.9202,4818.0
2025-05-14 15:45:00,245.34,245.56,245.29,245.34,8174.0,243.8606,244.0792,243.8109,243.8606,8174.0
2025-05-14 15:50:00,245.4,245.98,245.36,245.61,13558.0,243.9202,244.4967,243.8804,244.1289,13558.0
2025-05-14 15:55:00,245.55,245.67,244.63,245.16,123207.0,244.0693,244.1886,243.1548,243.6816,123207.0
2025-05-15 09:30:00,245.23,245.84,244.19,245.66,9376.0,243.7512,244.3575,242.7175,244.1786,9376.0
2025-05-15 09:35:00,246.03,246.03,245.65,245.65,1511.0,244.5464,244.5464,244.1687,244.1687,1511.0
2025-05-15 09:40:00,245.65,246.05,245.55,245.55,3333.0,244.1687,244.5663,244.0693,244.0693,3333.0
2025-05-15 09:45:00,245.73,246.13,245.54,246.13,4641.0,244.2482,244.6458,244.0594,244.6458,4641.0
2025-05-15 09:50:00,246.17,246.44,245.95,246.06,2653.0,244.6856,244.9539,244.4669,244.5762,2653.0
2025-05-15 09:55:00,246.32,246.52,246.15,246.16,3199.0,244.8347,245.0334,244.6657,244.6756,3199.0
2025-05-15 10:00:00,246.3,246.81,246.29,246.78,2745.0,244.8148,245.3217,244.8048,245.2919,2745.0
2025-05-15 10:05:00,246.63,246.69,245.89,245.89,3834.0,245.1428,245.2024,244.4072,244.4072,3834.0
2025-05-15 10:10:00,245.85,246.12,245.55,245.86,1965.0,244.3675,244.6359,244.0693,244.3774,1965.0
2025-05-15 10:15:00,245.75,245.98,245.75,245.96,5085.0,244.2681,244.4967,244.2681,244.4768,5085.0
2025-05-15 10:20:00,246.15,246.24,245.95,246.12,4479.0,244.6657,244.7551,244.4669,244.6359,4479.0
2025-05-15 10:25:00,246.01,246.16,245.94,246.08,2634.0,244.5265,244.6756,244.4569,244.5961,2634.0
2025-05-15 10:30:00,246.01,246.15,245.91,246.02,3487.0,244.5265,244.6657,244.4271,244.5365,3487.0
2025-05-15 10:35:00,245.93,246.41,245.81,246.38,9649.0,244.447,244.9241,244.3277,244.8943,9649.0
2025-05-15 10:40:00,246.48,246.48,246.28,246.38,1141.0,244.9937,244.9937,244.7949,244.8943,1141.0
2025-05-15 10:45:00,246.5,246.81,246.48,246.79,4684.0,245.0136,245.3217,244.9937,245.3018,4684.0
2025-05-15 10:50:00,246.59,246.89,246.53,246.6,6330.0,245.103,245.4012,245.0434,245.113,6330.0
2025-05-15 10:55:00,246.57,246.74,246.52,246.64,2001.0,245.0831,245.2521,245.0334,245.1527,2001.0
2025-05-15 11:00:00,246.57,246.64,246.38,246.5,6091.0,245.0831,245.1527,244.8943,245.0136,6091.0
2025-05-15 11:05:00,246.51,246.81,246.45,246.76,2892.0,245.0235,245.3217,244.9639,245.272,2892.0
2025-05-15 11:10:00,246.78,246.95,246.78,246.82,1460.0,245.2919,245.4609,245.2919,245.3316,1460.0
2025-05-15 11:15:00,246.93,246.93,246.81,246.88,5246.0,245.441,245.441,245.3217,245.3913,5246.0
2025-05-15 11:20:00,246.87,247.23,246.86,247.17,3049.0,245.3813,245.7392,245.3714,245.6795,3049.0
2025-05-15 11:25:00,247.11,247.12,246.95,246.95,2618.0,245.6199,245.6298,245.4609,245.4609,2618.0
2025-05-15 11:30:00,246.91,247.04,246.74,246.74,6232.0,245.4211,245.5503,245.2521,245.2521,6232.0
2025-05-15 11:35:00,246.78,247.0,246.78,246.85,6317.0,245.2919,245.5106,245.2919,245.3615,6317.0
2025-05-15 11:40:00,246.96,247.34,246.89,247.28,7756.0,245.4708,245.8485,245.4012,245.7889,7756.0
2025-05-15 11:45:00,247.19,247.2,246.93,246.94,4132.0,245.6994,245.7093,245.441,245.4509,4132.0
2025-05-15 11:50:00,246.93,247.01,246.8,246.9,2157.0,245.441,245.5205,245.3118,245.4112,2157.0
2025-05-15 11:55:00,246.9,247.28,246.9,247.28,1710.0,245.4112,245.7889,245.4112,245.7889,1710.0
2025-05-15 12:00:00,247.21,247.21,246.8,247.02,3447.0,245.7193,245.7193,245.3118,245.5304,3447.0
2025-05-15 12:05:00,247.06,247.38,247.06,247.38,838.0,245.5702,245.8883,245.5702,245.8883,838.0
2025-05-15 12:10:00,247.32,247.33,247.14,247.19,1906.0,245.8286,245.8386,245.6497,245.6994,1906.0
2025-05-15 12:15:00,247.16,247.29,246.98,246.98,3795.0,245.6696,245.7988,245.4907,245.4907,3795.0
2025-05-15 12:20:00,246.98,247.17,246.96,247.16,1504.0,245.4907,245.6795,245.4708,245.6696,1504.0
2025-05-15 12:25:00,247.15,247.15,246.87,247.02,2283.0,245.6596,245.6596,245.3813,245.5304,2283.0
2025-05-15 12:30:00,246.91,247.01,246.72,246.72,2212.0,245.4211,245.5205,245.2322,245.2322,2212.0
2025-05-15 12:35:00,246.65,246.75,246.58,246.73,1784.0,245.1627,245.2621,245.0931,245.2422,1784.0
2025-05-15 12:40:00,246.71,246.83,246.59,246.64,1550.0,245.2223,245.3416,245.103,245.1527,1550.0
2025-05-15 12:45:00,246.82,246.86,246.74,246.76,2272.0,245.3316,245.3714,245.2521,245.272,2272.0
2025-05-15 12:50:00,246.84,246.88,246.74,246.87,1712.0,245.3515,245.3913,245.2521,245.3813,1712.0
2025-05-15 12:55:00,246.85,247.05,246.79,247.05,3712.0,245.3615,245.5603,245.3018,245.5603,3712.0
2025-05-15 13:00:00,247.1,247.39,247.07,247.39,1882.0,245.6099,245.8982,245.5801,245.8982,1882.0
2025-05-15 13:05:00,247.28,247.31,247.07,247.2,7215.0,245.7889,245.8187,245.5801,245.7093,7215.0
2025-05-15 13:10:00,247.08,247.21,246.97,247.2,2348.0,245.5901,245.7193,245.4807,245.7093,2348.0
2025-05-15 13:15:00,247.2,247.2,247.07,247.1,2558.0,245.7093,245.7093,245.5801,245.6099,2558.0
2025-05-15 13:20:00,247.11,247.17,246.98,247.12,7622.0,245.6199,245.6795,245.4907,245.6298,7622.0
2025-05-15 13:25:00,247.12,247.13,246.81,246.9,3350.0,245.6298,245.6398,245.3217,245.4112,3350.0
2025-05-15 13:30:00,246.81,246.83,246.57,246.57,2637.0,245.3217,245.3416,245.0831,245.0831,2637.0
2025-05-15 13:35:00,246.52,246.65,246.47,246.65,1100.0,245.0334,245.1627,244.9837,245.1627,1100.0
2025-05-15 13:40:00,246.61,246.76,246.61,246.71,1305.0,245.1229,245.272,245.1229,245.2223,1305.0
2025-05-15 13:45:00,246.8,246.81,246.66,246.71,4055.0,245.3118,245.3217,245.1726,245.2223,4055.0
2025-05-15 13:50:00,246.71,246.82,246.69,246.76,2068.0,245.2223,245.3316,245.2024,245.272,2068.0
2025-05-15 13:55:00,246.76,246.87,246.6,246.65,4924.0,245.272,245.3813,245.113,245.1627,4924.0
2025-05-15 14:00:00,246.64,246.75,246.54,246.71,1889.0,245.1527,245.2621,245.0533,245.2223,1889.0
2025-05-15 14:05:00,246.77,246.94,246.75,246.88,3676.0,245.2819,245.4509,245.2621,245.3913,3676.0
2025-05-15 14:10:00,246.86,247.11,246.85,247.11,3378.0,245.3714,245.6199,245.3615,245.6199,3378.0
2025-05-15 14:15:00,247.16,247.16,247.04,247.12,1589.0,245.6696,245.6696,245.5503,245.6298,1589.0
2025-05-15 14:20:00,247.19,247.27,247.14,247.26,2485.0,245.6994,245.7789,245.6497,245.769,2485.0
2025-05-15 14:25:00,247.25,247.41,247.24,247.4,2393.0,245.759,245.9181,245.7491,245.9081,2393.0
2025-05-15 14:30:00,247.39,247.65,247.39,247.63,1095.0,245.8982,246.1566,245.8982,246.1368,1095.0
2025-05-15 14:35:00,247.74,247.75,247.56,247.56,2931.0,246.2461,246.256,246.0672,246.0672,2931.0
2025-05-15 14:40:00,247.75,247.79,247.67,247.74,1320.0,246.256,246.2958,246.1765,246.2461,1320.0
2025-05-15 14:45:00,247.66,247.84,247.62,247.84,2118.0,246.1666,246.3455,246.1268,246.3455,2118.0
2025-05-15 14:50:00,247.79,247.87,247.71,247.87,3392.0,246.2958,246.3753,246.2163,246.3753,3392.0
2025-05-15 14:55:00,247.9,248.04,247.86,247.97,5028.0,246.4051,246.5443,246.3654,246.4747,5028.0
2025-05-15 15:00:00,247.99,248.04,247.91,248.04,10596.0,246.4946,246.5443,246.4151,246.5443,10596.0
2025-05-15 15:05:00,248.05,248.12,247.91,247.91,7414.0,246.5542,246.6238,246.4151,246.4151,7414.0
2025-05-15 15:10:00,247.91,248.08,247.85,248.07,2801.0,246.4151,246.584,246.3554,246.5741,2801.0
2025-05-15 15:15:00,248.03,248.14,247.92,248.07,7803.0,246.5343,246.6437,246.425,246.5741,7803.0
2025-05-15 15:20:00,248.05,248.27,248.05,248.22,4187.0,246.5542,246.7729,246.5542,246.7232,4187.0
2025-05-15 15:25:00,248.19,248.37,248.12,248.19,6637.0,246.6934,246.8723,246.6238,246.6934,6637.0
2025-05-15 15:30:00,248.33,248.54,248.22,248.31,10735.0,246.8325,247.0413,246.7232,246.8127,10735.0
2025-05-15 15:35:00,248.29,248.29,248.05,248.05,4656.0,246.7928,246.7928,246.5542,246.5542,4656.0
2025-05-15 15:40:00,248.09,248.18,247.97,248.15,5631.0,246.594,246.6834,246.4747,246.6536,5631.0
2025-05-15 15:45:00,248.15,248.2,247.89,247.93,8967.0,246.6536,246.7033,246.3952,246.4349,8967.0
2025-05-15 15:50:00,247.94,248.31,247.73,247.81,21056.0,246.4449,246.8127,246.2362,246.3157,21056.0
2025-05-15 15:55:00,247.72,248.19,247.64,247.96,68626.0,246.2262,246.6934,246.1467,246.4648,68626.0
2025-05-16 09:30:00,248.0,248.15,247.12,247.12,59693.0,246.5045,246.6536,245.6298,245.6298,59693.0
2025-05-16 09:35:00,248.14,248.41,247.83,248.04,3113.0,246.6437,246.9121,246.3355,246.5443,3113.0
2025-05-16 09:40:00,248.03,248.2,247.67,247.96,2894.0,246.5343,246.7033,246.1765,246.4648,2894.0
2025-05-16 09:45:00,247.97,248.66,247.97,248.66,2209.0,246.4747,247.1605,246.4747,247.1605,2209.0
2025-05-16 09:50:00,248.51,248.77,248.48,248.75,1127.0,247.0114,247.2699,246.9816,247.25,1127.0
2025-05-16 09:55:00,248.76,248.86,248.35,248.64,3486.0,247.2599,247.3593,246.8524,247.1407,3486.0
2025-05-16 10:00:00,248.21,248.58,248.04,248.37,5715.0,246.7133,247.081,246.5443,246.8723,5715.0
2025-05-16 10:05:00,248.27,248.27,247.9,248.0,4120.0,246.7729,246.7729,246.4051,246.5045,4120.0
2025-05-16 10:10:00,248.11,248.38,247.96,248.38,3205.0,246.6139,246.8822,246.4648,246.8822,3205.0
2025-05-16 10:15:00,248.27,248.45,248.27,248.35,6269.0,246.7729,246.9518,246.7729,246.8524,6269.0
2025-05-16 10:20:00,248.28,248.73,248.28,248.73,2226.0,246.7828,247.2301,246.7828,247.2301,2226.0
2025-05-16 10:25:00,248.71,249.04,248.7,248.9,5517.0,247.2102,247.5383,247.2003,247.3991,5517.0
2025-05-16 10:30:00,248.9,248.9,248.56,248.56,4833.0,247.3991,247.3991,247.0611,247.0611,4833.0
2025-05-16 10:35:00,248.65,249.0,248.65,249.0,8764.0,247.1506,247.4985,247.1506,247.4985,8764.0
2025-05-16 10:40:00,248.95,249.13,248.84,249.13,5415.0,247.4488,247.6277,247.3395,247.6277,5415.0
2025-05-16 10:45:00,249.14,249.22,248.88,248.97,10595.0,247.6376,247.7172,247.3792,247.4687,10595.0
2025-05-16 10:50:00,248.97,249.06,248.76,248.76,5353.0,247.4687,247.5581,247.2599,247.2599,5353.0
2025-05-16 10:55:00,248.89,249.03,248.86,248.9,4170.0,247.3892,247.5283,247.3593,247.3991,4170.0
2025-05-16 11:00:00,249.01,249.05,248.91,249.05,315.0,247.5084,247.5482,247.409,247.5482,315.0
2025-05-16 11:05:00,248.97,249.19,248.97,249.19,524.0,247.4687,247.6873,247.4687,247.6873,524.0
2025-05-16 11:10:00,249.28,249.44,249.26,249.26,6116.0,247.7768,247.9358,247.7569,247.7569,6116.0
2025-05-16 11:15:00,249.27,249.41,249.18,249.35,4582.0,247.7669,247.906,247.6774,247.8464,4582.0
2025-05-16 11:20:00,249.36,249.36,249.11,249.17,2166.0,247.8563,247.8563,247.6078,247.6675,2166.0
2025-05-16 11:25:00,249.24,249.3,249.24,249.26,600.0,247.737,247.7967,247.737,247.7569,600.0
2025-05-16 11:30:00,249.21,249.64,249.21,249.5,2412.0,247.7072,248.1346,247.7072,247.9955,2412.0
2025-05-16 11:35:00,249.52,249.76,249.52,249.58,3478.0,248.0154,248.2539,248.0154,248.075,3478.0
2025-05-16 11:40:00,249.57,249.66,249.57,249.66,500.0,248.0651,248.1545,248.0651,248.1545,500.0
2025-05-16 11:45:00,249.62,249.71,249.5,249.56,3100.0,248.1148,248.2042,247.9955,248.0551,3100.0
2025-05-16 11:50:00,249.56,249.85,249.52,249.77,2677.0,248.0551,248.3434,248.0154,248.2638,2677.0
2025-05-16 11:55:00,249.78,249.78,249.65,249.7,1292.0,248.2738,248.2738,248.1446,248.1943,1292.0
2025-05-16 12:00:00,249.75,250.02,249.74,249.99,1404.0,248.244,248.5123,248.234,248.4825,1404.0
2025-05-16 12:05:00,250.08,250.1,249.95,250.07,1482.0,248.572,248.5919,248.4428,248.562,1482.0
2025-05-16 12:10:00,250.02,250.17,249.98,250.04,2619.0,248.5123,248.6614,248.4726,248.5322,2619.0
2025-05-16 12:15:00,250.08,250.22,250.0,250.02,2545.0,248.572,248.7111,248.4925,248.5123,2545.0
2025-05-16 12:20:00,250.1,250.19,250.07,250.16,1696.0,248.5919,248.6813,248.562,248.6515,1696.0
2025-05-16 12:25:00,250.14,250.18,250.09,250.18,1562.0,248.6316,248.6714,248.5819,248.6714,1562.0
2025-05-16 12:30:00,250.24,250.52,250.24,250.51,7976.0,248.731,249.0093,248.731,248.9994,7976.0
2025-05-16 12:35:00,250.51,250.64,250.48,250.64,4600.0,248.9994,249.1286,248.9696,249.1286,4600.0
2025-05-16 12:40:00,250.68,250.75,250.53,250.72,14688.0,249.1684,249.2379,249.0193,249.2081,14688.0
2025-05-16 12:45:00,250.71,250.71,250.42,250.51,14805.0,249.1982,249.1982,248.9099,248.9994,14805.0
2025-05-16 12:50:00,250.5,250.67,250.41,250.59,3301.0,248.9894,249.1584,248.9,249.0789,3301.0
2025-05-16 12:55:00,250.63,250.71,250.63,250.67,4879.0,249.1187,249.1982,249.1187,249.1584,4879.0
2025-05-16 13:00:00,250.65,251.04,250.64,251.02,4091.0,249.1385,249.5262,249.1286,249.5063,4091.0
2025-05-16 13:05:00,251.08,251.14,251.01,251.09,8374.0,249.5659,249.6256,249.4964,249.5759,8374.0
2025-05-16 13:10:00,251.08,251.17,251.02,251.08,2759.0,249.5659,249.6554,249.5063,249.5659,2759.0
2025-05-16 13:15:00,251.04,251.38,251.03,251.22,18625.0,249.5262,249.8641,249.5163,249.7051,18625.0
2025-05-16 13:20:00,251.15,251.34,251.13,251.25,9752.0,249.6355,249.8244,249.6156,249.7349,9752.0
2025-05-16 13:25:00,251.25,251.34,251.25,251.29,1432.0,249.7349,249.8244,249.7349,249.7747,1432.0
2025-05-16 13:30:00,251.33,251.53,251.31,251.48,3548.0,249.8144,250.0132,249.7946,249.9635,3548.0
2025-05-16 13:35:00,251.56,251.6,251.1,251.1,11173.0,250.0431,250.0828,249.5858,249.5858,11173.0
2025-05-16 13:40:00,251.04,251.07,250.88,250.97,1745.0,249.5262,249.556,249.3672,249.4566,1745.0
2025-05-16 13:45:00,250.98,251.25,250.96,251.08,4594.0,249.4666,249.7349,249.4467,249.5659,4594.0
2025-05-16 13:50:00,251.11,251.24,250.87,250.87,4600.0,249.5958,249.725,249.3572,249.3572,4600.0
2025-05-16 13:55:00,250.77,250.81,250.6,250.6,8631.0,249.2578,249.2976,249.0888,249.0888,8631.0
2025-05-16 14:00:00,250.59,250.94,250.59,250.79,11161.0,249.0789,249.4268,249.0789,249.2777,11161.0
2025-05-16 14:05:00,250.78,250.85,250.7,250.76,3133.0,249.2678,249.3373,249.1882,249.2479,3133.0
2025-05-16 14:10:00,250.75,250.82,250.64,250.75,2981.0,249.2379,249.3075,249.1286,249.2379,2981.0
2025-05-16 14:15:00,250.95,250.95,250.67,250.75,5008.0,249.4367,249.4367,249.1584,249.2379,5008.0
2025-05-16 14:20:00,250.69,250.84,250.54,250.62,4262.0,249.1783,249.3274,249.0292,249.1087,4262.0
2025-05-16 14:25:00,250.5,250.72,250.47,250.54,2465.0,248.9894,249.2081,248.9596,249.0292,2465.0
2025-05-16 14:30:00,250.59,250.79,250.59,250.68,1723.0,249.0789,249.2777,249.0789,249.1684,1723.0
2025-05-16 14:35:00,250.69,250.73,250.55,250.73,3181.0,249.1783,249.2181,249.0391,249.2181,3181.0
2025-05-16 14:40:00,250.78,250.89,250.67,250.78,4277.0,249.2678,249.3771,249.1584,249.2678,4277.0
2025-05-16 14:45:00,250.84,250.94,250.77,250.93,4936.0,249.3274,249.4268,249.2578,249.4169,4936.0
2025-05-16 14:50:00,250.93,251.0,250.88,250.97,1877.0,249.4169,249.4864,249.3672,249.4566,1877.0
2025-05-16 14:55:00,250.93,251.03,250.84,250.86,7521.0,249.4169,249.5163,249.3274,249.3473,7521.0
2025-05-16 15:00:00,250.86,251.05,250.86,251.04,2868.0,249.3473,249.5361,249.3473,249.5262,2868.0
2025-05-16 15:05:00,251.01,251.17,250.9,250.94,6492.0,249.4964,249.6554,249.387,249.4268,6492.0
2025-05-16 15:10:00,250.85,251.03,250.83,250.97,3162.0,249.3373,249.5163,249.3175,249.4566,3162.0
2025-05-16 15:15:00,250.92,251.09,250.91,251.09,7144.0,249.4069,249.5759,249.397,249.5759,7144.0
2025-05-16 15:20:00,251.1,251.1,250.88,250.9,6849.0,249.5858,249.5858,249.3672,249.387,6849.0
2025-05-16 15:25:00,250.92,251.16,250.79,251.02,23177.0,249.4069,249.6455,249.2777,249.5063,23177.0
2025-05-16 15:30:00,251.03,251.12,250.94,251.0,3690.0,249.5163,249.6057,249.4268,249.4864,3690.0
2025-05-16 15:35:00,251.0,251.11,250.86,250.86,5728.0,249.4864,249.5958,249.3473,249.3473,5728.0
2025-05-16 15:40:00,250.83,251.04,250.83,251.03,8046.0,249.3175,249.5262,249.3175,249.5163,8046.0
2025-05-16 15:45:00,250.98,251.28,250.87,251.12,12838.0,249.4666,249.7647,249.3572,249.6057,12838.0
2025-05-16 15:50:00,251.12,251.4,251.04,251.11,12927.0,249.6057,249.884,249.5262,249.5958,12927.0
2025-05-16 15:55:00,251.15,251.55,251.08,251.36,64598.0,249.6355,250.0331,249.5659,249.8443,64598.0
2025-05-19 09:30:00,248.85,250.69,248.85,250.45,36866.0,247.3494,249.1783,247.3494,248.9397,36866.0
2025-05-19 09:35:00,249.78,250.76,249.59,249.59,16302.0,248.2738,249.2479,248.0849,248.0849,16302.0
2025-05-19 09:40:00,249.91,250.23,249.45,249.64,5214.0,248.403,248.7211,247.9458,248.1346,5214.0
2025-05-19 09:45:00,249.45,249.95,249.36,249.95,4717.0,247.9458,248.4428,247.8563,248.4428,4717.0
2025-05-19 09:50:00,250.11,250.25,249.92,250.25,2842.0,248.6018,248.741,248.4129,248.741,2842.0
2025-05-19 09:55:00,250.37,250.67,250.22,250.5,1702.0,248.8602,249.1584,248.7111,248.9894,1702.0
2025-05-19 10:00:00,250.51,250.73,250.5,250.73,2342.0,248.9994,249.2181,248.9894,249.2181,2342.0
2025-05-19 10:05:00,250.8,251.03,250.6,250.81,9448.0,249.2876,249.5163,249.0888,249.2976,9448.0
2025-05-19 10:10:00,250.71,250.71,250.27,250.34,2107.0,249.1982,249.1982,248.7608,248.8304,2107.0
2025-05-19 10:15:00,250.44,250.75,250.44,250.75,2310.0,248.9298,249.2379,248.9298,249.2379,2310.0
2025-05-19 10:20:00,250.74,251.04,250.56,250.95,4661.0,249.228,249.5262,249.0491,249.4367,4661.0
2025-05-19 10:25:00,251.08,251.08,250.56,250.87,7026.0,249.5659,249.5659,249.0491,249.3572,7026.0
2025-05-19 10:30:00,250.87,251.04,250.58,251.04,6161.0,249.3572,249.5262,249.069,249.5262,6161.0
2025-05-19 10:35:00,250.98,251.26,250.85,251.1,800.0,249.4666,249.7449,249.3373,249.5858,800.0
2025-05-19 10:40:00,251.14,251.21,250.91,250.95,2637.0,249.6256,249.6952,249.397,249.4367,2637.0
2025-05-19 10:45:00,250.95,251.03,250.88,251.03,1606.0,249.4367,249.5163,249.3672,249.5163,1606.0
2025-05-19 10:50:00,251.03,251.26,251.02,251.26,1201.0,249.5163,249.7449,249.5063,249.7449,1201.0
2025-05-19 10:55:00,251.13,251.47,251.13,251.35,1717.0,249.6156,249.9536,249.6156,249.8343,1717.0
2025-05-19 11:00:00,251.34,251.85,251.34,251.74,2262.0,249.8244,250.3313,249.8244,250.222,2262.0
2025-05-19 11:05:00,251.61,251.73,251.4,251.4,4092.0,250.0928,250.212,249.884,249.884,4092.0
2025-05-19 11:10:00,251.54,251.56,251.47,251.47,641.0,250.0232,250.0431,249.9536,249.9536,641.0
2025-05-19 11:15:00,251.47,251.7,251.47,251.57,1290.0,249.9536,250.1822,249.9536,250.053,1290.0
2025-05-19 11:20:00,251.59,251.79,251.36,251.5,6348.0,250.0729,250.2717,249.8443,249.9834,6348.0
2025-05-19 11:25:00,251.43,251.43,251.21,251.28,1835.0,249.9138,249.9138,249.6952,249.7647,1835.0
2025-05-19 11:30:00,251.26,251.47,251.25,251.3,3925.0,249.7449,249.9536,249.7349,249.7846,3925.0
2025-05-19 11:35:00,251.28,251.67,251.28,251.32,3930.0,249.7647,250.1524,249.7647,249.8045,3930.0
2025-05-19 11:40:00,251.7,251.74,251.59,251.74,910.0,250.1822,250.222,250.0729,250.222,910.0
2025-05-19 11:45:00,251.75,251.77,251.56,251.58,2439.0,250.2319,250.2518,250.0431,250.0629,2439.0
2025-05-19 11:50:00,251.51,251.51,251.42,251.47,2502.0,249.9934,249.9934,249.9039,249.9536,2502.0
2025-05-19 11:55:00,251.48,251.61,251.48,251.61,1700.0,249.9635,250.0928,249.9635,250.0928,1700.0
2025-05-19 12:00:00,251.6,251.6,251.51,251.56,500.0,250.0828,250.0828,249.9934,250.0431,500.0
2025-05-19 12:05:00,251.61,251.66,251.61,251.66,526.0,250.0928,250.1425,250.0928,250.1425,526.0
2025-05-19 12:10:00,251.54,251.7,251.42,251.7,5594.0,250.0232,250.1822,249.9039,250.1822,5594.0
2025-05-19 12:15:00,251.82,251.84,251.59,251.59,8816.0,250.3015,250.3214,250.0729,250.0729,8816.0
2025-05-19 12:20:00,251.67,251.68,251.58,251.61,991.0,250.1524,250.1623,250.0629,250.0928,991.0
2025-05-19 12:25:00,251.56,251.77,251.56,251.69,1503.0,250.0431,250.2518,250.0431,250.1723,1503.0
2025-05-19 12:30:00,251.67,251.78,251.57,251.7,1038.0,250.1524,250.2617,250.053,250.1822,1038.0
2025-05-19 12:35:00,251.79,251.95,251.79,251.95,1625.0,250.2717,250.4307,250.2717,250.4307,1625.0
2025-05-19 12:40:00,251.95,251.95,251.71,251.74,2695.0,250.4307,250.4307,250.1922,250.222,2695.0
2025-05-19 12:45:00,251.88,252.02,251.88,252.02,781.0,250.3611,250.5003,250.3611,250.5003,781.0
2025-05-19 12:50:00,252.17,252.3,252.17,252.2,1250.0,250.6494,250.7786,250.6494,250.6792,1250.0
2025-05-19 12:55:00,252.2,252.32,252.15,252.15,1669.0,250.6792,250.7985,250.6295,250.6295,1669.0
2025-05-19 13:00:00,252.04,252.1,252.04,252.09,1565.0,250.5202,250.5798,250.5202,250.5699,1565.0
2025-05-19 13:05:00,252.09,252.27,251.99,252.24,2423.0,250.5699,250.7488,250.4705,250.719,2423.0
2025-05-19 13:10:00,252.24,252.41,252.23,252.41,601.0,250.719,250.8879,250.709,250.8879,601.0
2025-05-19 13:15:00,252.3,252.3,252.05,252.14,2399.0,250.7786,250.7786,250.5301,250.6196,2399.0
2025-05-19 13:20:00,252.05,252.2,252.02,252.2,1022.0,250.5301,250.6792,250.5003,250.6792,1022.0
2025-05-19 13:25:00,252.29,252.29,252.21,252.29,1394.0,250.7687,250.7687,250.6891,250.7687,1394.0
2025-05-19 13:30:00,252.16,252.32,252.16,252.32,485.0,250.6394,250.7985,250.6394,250.7985,485.0
2025-05-19 13:35:00,252.34,252.47,252.34,252.4,1400.0,250.8184,250.9476,250.8184,250.878,1400.0
2025-05-19 13:40:00,252.34,252.41,252.25,252.41,2571.0,250.8184,250.8879,250.7289,250.8879,2571.0
2025-05-19 13:45:00,252.41,252.41,252.2,252.34,1090.0,250.8879,250.8879,250.6792,250.8184,1090.0
2025-05-19 13:50:00,252.33,252.33,252.2,252.28,2022.0,250.8084,250.8084,250.6792,250.7587,2022.0
2025-05-19 13:55:00,252.34,252.36,252.2,252.22,4807.0,250.8184,250.8382,250.6792,250.6991,4807.0
2025-05-19 14:00:00,252.2,252.23,252.1,252.1,3923.0,250.6792,250.709,250.5798,250.5798,3923.0
2025-05-19 14:05:00,252.14,252.21,252.05,252.1,4137.0,250.6196,250.6891,250.5301,250.5798,4137.0
2025-05-19 14:10:00,252.09,252.19,252.07,252.08,3734.0,250.5699,250.6693,250.55,250.5599,3734.0
2025-05-19 14:15:00,252.08,252.16,251.83,251.83,5457.0,250.5599,250.6394,250.3114,250.3114,5457.0
2025-05-19 14:20:00,251.86,251.93,251.77,251.86,1918.0,250.3412,250.4108,250.2518,250.3412,1918.0
2025-05-19 14:25:00,251.88,251.96,251.77,251.89,1735.0,250.3611,250.4406,250.2518,250.3711,1735.0
2025-05-19 14:30:00,252.0,252.06,251.83,252.05,1022.0,250.4804,250.54,250.3114,250.5301,1022.0
2025-05-19 14:35:00,252.06,252.16,252.05,252.12,1989.0,250.54,250.6394,250.5301,250.5997,1989.0
2025-05-19 14:40:00,252.12,252.26,251.99,252.04,2069.0,250.5997,250.7388,250.4705,250.5202,2069.0
2025-05-19 14:45:00,252.04,252.07,251.86,251.94,2429.0,250.5202,250.55,250.3412,250.4208,2429.0
2025-05-19 14:50:00,251.98,252.04,251.87,252.03,2217.0,250.4605,250.5202,250.3512,250.5102,2217.0
2025-05-19 14:55:00,252.04,252.12,252.01,252.12,987.0,250.5202,250.5997,250.4903,250.5997,987.0
2025-05-19 15:00:00,252.16,252.17,251.81,251.91,2068.0,250.6394,250.6494,250.2915,250.3909,2068.0
2025-05-19 15:05:00,251.83,251.9,251.61,251.62,2318.0,250.3114,250.381,250.0928,250.1027,2318.0
2025-05-19 15:10:00,251.66,251.66,251.48,251.55,2321.0,250.1425,250.1425,249.9635,250.0331,2321.0
2025-05-19 15:15:00,251.5,251.62,251.44,251.52,4520.0,249.9834,250.1027,249.9238,250.0033,4520.0
2025-05-19 15:20:00,251.5,251.59,251.49,251.55,1344.0,249.9834,250.0729,249.9735,250.0331,1344.0
2025-05-19 15:25:00,251.52,251.54,251.41,251.48,5622.0,250.0033,250.0232,249.894,249.9635,5622.0
2025-05-19 15:30:00,251.5,251.73,251.48,251.58,2779.0,249.9834,250.212,249.9635,250.0629,2779.0
2025-05-19 15:35:00,251.55,251.63,251.49,251.63,2439.0,250.0331,250.1126,249.9735,250.1126,2439.0
2025-05-19 15:40:00,251.63,251.64,251.53,251.57,3296.0,250.1126,250.1226,250.0132,250.053,3296.0
2025-05-19 15:45:00,251.54,251.72,251.53,251.61,6297.0,250.0232,250.2021,250.0132,250.0928,6297.0
2025-05-19 15:50:00,251.73,251.96,251.65,251.76,15905.0,250.212,250.4406,250.1325,250.2418,15905.0
2025-05-19 15:55:00,251.72,251.9,251.53,251.66,49264.0,250.2021,250.381,250.0132,250.1425,49264.0
2025-05-20 09:30:00,251.5,251.81,251.15,251.47,13945.0,249.9834,250.2915,249.6355,249.9536,13945.0
2025-05-20 09:35:00,251.15,251.34,250.37,251.0,4972.0,249.6355,249.8244,248.8602,249.4864,4972.0
2025-05-20 09:40:00,250.99,251.14,250.99,251.04,800.0,249.4765,249.6256,249.4765,249.5262,800.0
2025-05-20 09:45:00,250.92,251.3,250.74,251.06,3396.0,249.4069,249.7846,249.228,249.5461,3396.0
2025-05-20 09:50:00,250.93,251.24,250.88,251.16,9001.0,249.4169,249.725,249.3672,249.6455,9001.0
2025-05-20 09:55:00,251.13,251.29,251.0,251.17,3113.0,249.6156,249.7747,249.4864,249.6554,3113.0
2025-05-20 10:00:00,251.08,251.31,250.73,251.19,16770.0,249.5659,249.7946,249.2181,249.6753,16770.0
2025-05-20 10:05:00,251.19,251.45,251.19,251.36,2234.0,249.6753,249.9337,249.6753,249.8443,2234.0
2025-05-20 10:10:00,251.3,251.75,251.29,251.66,3020.0,249.7846,250.2319,249.7747,250.1425,3020.0
2025-05-20 10:15:00,251.66,251.73,251.43,251.73,7039.0,250.1425,250.212,249.9138,250.212,7039.0
2025-05-20 10:20:00,251.75,251.96,251.59,251.9,5101.0,250.2319,250.4406,250.0729,250.381,5101.0
2025-05-20 10:25:00,251.93,251.93,251.69,251.89,6736.0,250.4108,250.4108,250.1723,250.3711,6736.0
2025-05-20 10:30:00,251.99,252.1,251.78,251.9,6587.0,250.4705,250.5798,250.2617,250.381,6587.0
2025-05-20 10:35:00,251.91,252.1,251.77,251.96,5006.0,250.3909,250.5798,250.2518,250.4406,5006.0
2025-05-20 10:40:00,251.96,252.1,251.95,251.96,2708.0,250.4406,250.5798,250.4307,250.4406,2708.0
2025-05-20 10:45:00,251.95,252.05,251.73,251.78,5663.0,250.4307,250.5301,250.212,250.2617,5663.0
2025-05-20 10:50:00,251.78,251.79,251.56,251.57,5039.0,250.2617,250.2717,250.0431,250.053,5039.0
2025-05-20 10:55:00,251.64,251.86,251.63,251.73,5681.0,250.1226,250.3412,250.1126,250.212,5681.0
2025-05-20 11:00:00,251.6,251.62,251.51,251.51,1097.0,250.0828,250.1027,249.9934,249.9934,1097.0
2025-05-20 11:05:00,251.72,251.74,251.45,251.74,993.0,250.2021,250.222,249.9337,250.222,993.0
2025-05-20 11:10:00,251.6,251.9,251.6,251.73,1834.0,250.0828,250.381,250.0828,250.212,1834.0
2025-05-20 11:15:00,251.88,252.08,251.74,252.06,8560.0,250.3611,250.5599,250.222,250.54,8560.0
2025-05-20 11:20:00,252.06,252.1,251.84,251.92,1522.0,250.54,250.5798,250.3214,250.4009,1522.0
2025-05-20 11:25:00,251.91,252.05,251.85,252.0,14927.0,250.3909,250.5301,250.3313,250.4804,14927.0
2025-05-20 11:30:00,252.12,252.12,251.77,251.86,3554.0,250.5997,250.5997,250.2518,250.3412,3554.0
2025-05-20 11:35:00,251.79,251.8,251.64,251.64,3871.0,250.2717,250.2816,250.1226,250.1226,3871.0
2025-05-20 11:40:00,251.55,251.55,251.33,251.36,1200.0,250.0331,250.0331,249.8144,249.8443,1200.0
2025-05-20 11:45:00,251.25,251.25,251.23,251.25,1200.0,249.7349,249.7349,249.715,249.7349,1200.0
2025-05-20 11:50:00,251.19,251.28,251.13,251.22,1339.0,249.6753,249.7647,249.6156,249.7051,1339.0
2025-05-20 11:55:00,251.28,251.33,251.22,251.25,1812.0,249.7647,249.8144,249.7051,249.7349,1812.0
2025-05-20 12:00:00,251.22,251.22,251.0,251.06,4410.0,249.7051,249.7051,249.4864,249.5461,4410.0
2025-05-20 12:05:00,251.06,251.06,250.78,250.81,1558.0,249.5461,249.5461,249.2678,249.2976,1558.0
2025-05-20 12:10:00,250.68,250.74,250.57,250.66,3005.0,249.1684,249.228,249.059,249.1485,3005.0
2025-05-20 12:15:00,250.55,250.55,250.48,250.53,1201.0,249.0391,249.0391,248.9696,249.0193,1201.0
2025-05-20 12:20:00,250.47,250.6,250.46,250.57,3436.0,248.9596,249.0888,248.9497,249.059,3436.0
2025-05-20 12:25:00,250.51,250.7,250.46,250.69,3114.0,248.9994,249.1882,248.9497,249.1783,3114.0
2025-05-20 12:30:00,250.6,250.69,250.52,250.64,1600.0,249.0888,249.1783,249.0093,249.1286,1600.0
2025-05-20 12:35:00,250.62,250.78,250.6,250.78,1500.0,249.1087,249.2678,249.0888,249.2678,1500.0
2025-05-20 12:40:00,250.84,250.85,250.78,250.85,718.0,249.3274,249.3373,249.2678,249.3373,718.0
2025-05-20 12:45:00,250.87,250.87,250.73,250.73,888.0,249.3572,249.3572,249.2181,249.2181,888.0
2025-05-20 12:50:00,250.73,250.87,250.65,250.86,3739.0,249.2181,249.3572,249.1385,249.3473,3739.0
2025-05-20 12:55:00,250.87,251.01,250.87,250.92,1200.0,249.3572,249.4964,249.3572,249.4069,1200.0
2025-05-20 13:00:00,250.88,251.25,250.88,251.05,15363.0,249.3672,249.7349,249.3672,249.5361,15363.0
2025-05-20 13:05:00,251.05,251.12,251.04,251.08,1100.0,249.5361,249.6057,249.5262,249.5659,1100.0
2025-05-20 13:10:00,251.03,251.1,250.89,251.04,4600.0,249.5163,249.5858,249.3771,249.5262,4600.0
2025-05-20 13:15:00,251.03,251.03,250.8,250.81,1466.0,249.5163,249.5163,249.2876,249.2976,1466.0
2025-05-20 13:20:00,250.81,250.87,250.63,250.69,3228.0,249.2976,249.3572,249.1187,249.1783,3228.0
2025-05-20 13:25:00,250.76,250.88,250.71,250.81,7387.0,249.2479,249.3672,249.1982,249.2976,7387.0
2025-05-20 13:30:00,250.81,250.81,250.6,250.65,2234.0,249.2976,249.2976,249.0888,249.1385,2234.0
2025-05-20 13:35:00,250.65,250.73,250.64,250.73,362.0,249.1385,249.2181,249.1286,249.2181,362.0
2025-05-20 13:40:00,250.67,250.68,250.46,250.49,2372.0,249.1584,249.1684,248.9497,248.9795,2372.0
2025-05-20 13:45:00,250.49,250.59,250.48,250.53,1161.0,248.9795,249.0789,248.9696,249.0193,1161.0
2025-05-20 13:50:00,250.53,250.73,250.51,250.68,1947.0,249.0193,249.2181,248.9994,249.1684,1947.0
2025-05-20 13:55:00,250.75,250.85,250.68,250.84,3876.0,249.2379,249.3373,249.1684,249.3274,3876.0
2025-05-20 14:00:00,250.84,250.86,250.67,250.71,10347.0,249.3274,249.3473,249.1584,249.1982,10347.0
2025-05-20 14:05:00,250.72,250.75,250.61,250.65,3671.0,249.2081,249.2379,249.0988,249.1385,3671.0
2025-05-20 14:10:00,250.6,250.7,250.6,250.65,1331.0,249.0888,249.1882,249.0888,249.1385,1331.0
2025-05-20 14:15:00,250.7,250.7,250.34,250.34,2974.0,249.1882,249.1882,248.8304,248.8304,2974.0
2025-05-20 14:20:00,250.25,250.27,249.69,250.19,8887.0,248.741,248.7608,248.1843,248.6813,8887.0
2025-05-20 14:25:00,250.23,250.24,249.79,249.79,2777.0,248.7211,248.731,248.2837,248.2837,2777.0
2025-05-20 14:30:00,249.7,249.78,249.63,249.72,6406.0,248.1943,248.2738,248.1247,248.2142,6406.0
2025-05-20 14:35:00,249.72,249.82,249.55,249.8,10068.0,248.2142,248.3135,248.0452,248.2937,10068.0
2025-05-20 14:40:00,249.77,249.79,249.69,249.71,6000.0,248.2638,248.2837,248.1843,248.2042,6000.0
2025-05-20 14:45:00,249.75,249.77,249.58,249.76,1864.0,248.244,248.2638,248.075,248.2539,1864.0
2025-05-20 14:50:00,249.78,249.84,249.69,249.75,1732.0,248.2738,248.3334,248.1843,248.244,1732.0
2025-05-20 14:55:00,249.76,249.92,249.75,249.78,4030.0,248.2539,248.4129,248.244,248.2738,4030.0
2025-05-20 15:00:00,249.74,249.74,249.21,249.21,2349.0,248.234,248.234,247.7072,247.7072,2349.0
2025-05-20 15:05:00,249.24,249.28,248.93,249.27,10130.0,247.737,247.7768,247.4289,247.7669,10130.0
2025-05-20 15:10:00,249.29,249.32,249.13,249.19,2905.0,247.7867,247.8166,247.6277,247.6873,2905.0
2025-05-20 15:15:00,249.14,249.21,248.91,249.2,10568.0,247.6376,247.7072,247.409,247.6973,10568.0
2025-05-20 15:20:00,249.24,249.39,249.24,249.29,8891.0,247.737,247.8861,247.737,247.7867,8891.0
2025-05-20 15:25:00,249.26,249.43,249.23,249.27,4715.0,247.7569,247.9259,247.7271,247.7669,4715.0
2025-05-20 15:30:00,249.27,249.51,249.27,249.46,4674.0,247.7669,248.0054,247.7669,247.9557,4674.0
2025-05-20 15:35:00,249.48,249.58,249.47,249.56,4220.0,247.9756,248.075,247.9657,248.0551,4220.0
2025-05-20 15:40:00,249.64,249.71,249.55,249.59,17127.0,248.1346,248.2042,248.0452,248.0849,17127.0
2025-05-20 15:45:00,249.63,249.76,249.5,249.57,16327.0,248.1247,248.2539,247.9955,248.0651,16327.0
2025-05-20 15:50:00,249.42,249.99,249.42,249.86,14383.0,247.916,248.4825,247.916,248.3533,14383.0
2025-05-20 15:55:00,249.78,250.02,249.69,249.97,67935.0,248.2738,248.5123,248.1843,248.4626,67935.0
2025-05-21 09:30:00,247.05,248.29,246.55,248.22,9886.0,245.5603,246.7928,245.0633,246.7232,9886.0
2025-05-21 09:35:00,247.4,247.68,247.35,247.68,2660.0,245.9081,246.1865,245.8584,246.1865,2660.0
2025-05-21 09:40:00,248.02,248.24,247.52,247.6,2582.0,246.5244,246.7431,246.0274,246.1069,2582.0
2025-05-21 09:45:00,247.79,247.79,247.44,247.59,1789.0,246.2958,246.2958,245.9479,246.097,1789.0
2025-05-21 09:50:00,247.67,247.93,247.66,247.91,1215.0,246.1765,246.4349,246.1666,246.4151,1215.0
2025-05-21 09:55:00,247.71,248.06,247.63,247.63,2561.0,246.2163,246.5642,246.1368,246.1368,2561.0
2025-05-21 10:00:00,247.63,248.07,247.58,248.01,1783.0,246.1368,246.5741,246.0871,246.5145,1783.0
2025-05-21 10:05:00,247.79,248.17,247.79,248.13,3217.0,246.2958,246.6735,246.2958,246.6337,3217.0
2025-05-21 10:10:00,247.85,247.86,247.42,247.42,2305.0,246.3554,246.3654,245.928,245.928,2305.0
2025-05-21 10:15:00,247.54,247.54,247.23,247.52,2945.0,246.0473,246.0473,245.7392,246.0274,2945.0
2025-05-21 10:20:00,247.44,247.78,247.44,247.47,2320.0,245.9479,246.2858,245.9479,245.9777,2320.0
2025-05-21 10:25:00,247.43,247.55,247.31,247.31,700.0,245.938,246.0572,245.8187,245.8187,700.0
2025-05-21 10:30:00,246.82,246.92,246.8,246.81,708.0,245.3316,245.431,245.3118,245.3217,708.0
2025-05-21 10:35:00,246.69,247.24,246.69,247.24,1708.0,245.2024,245.7491,245.2024,245.7491,1708.0
2025-05-21 10:40:00,247.08,247.27,247.08,247.27,1783.0,245.5901,245.7789,245.5901,245.7789,1783.0
2025-05-21 10:45:00,246.9,247.02,246.8,247.02,1701.0,245.4112,245.5304,245.3118,245.5304,1701.0
2025-05-21 10:50:00,247.0,247.0,246.84,246.96,849.0,245.5106,245.5106,245.3515,245.4708,849.0
2025-05-21 10:55:00,246.93,247.23,246.83,247.23,2835.0,245.441,245.7392,245.3416,245.7392,2835.0
2025-05-21 11:00:00,247.16,247.2,247.07,247.19,1762.0,245.6696,245.7093,245.5801,245.6994,1762.0
2025-05-21 11:05:00,247.19,247.46,247.1,247.39,3009.0,245.6994,245.9678,245.6099,245.8982,3009.0
2025-05-21 11:10:00,247.52,247.52,247.44,247.51,500.0,246.0274,246.0274,245.9479,246.0175,500.0
2025-05-21 11:15:00,247.51,247.61,247.37,247.61,2334.0,246.0175,246.1169,245.8783,246.1169,2334.0
2025-05-21 11:20:00,247.29,247.29,247.17,247.22,1174.0,245.7988,245.7988,245.6795,245.7292,1174.0
2025-05-21 11:25:00,247.21,247.24,246.99,246.99,2033.0,245.7193,245.7491,245.5006,245.5006,2033.0
2025-05-21 11:30:00,246.99,246.99,246.99,246.99,0.0,245.5006,245.5006,245.5006,245.5006,0.0
2025-05-21 11:35:00,246.93,247.02,246.78,247.01,2311.0,245.441,245.5304,245.2919,245.5205,2311.0
2025-05-21 11:40:00,247.14,247.15,246.94,247.06,3002.0,245.6497,245.6596,245.4509,245.5702,3002.0
2025-05-21 11:45:00,246.98,246.99,246.89,246.89,1032.0,245.4907,245.5006,245.4012,245.4012,1032.0
2025-05-21 11:50:00,246.94,247.15,246.94,247.15,1113.0,245.4509,245.6596,245.4509,245.6596,1113.0
2025-05-21 11:55:00,247.13,247.13,247.13,247.13,100.0,245.6398,245.6398,245.6398,245.6398,100.0
2025-05-21 12:00:00,247.04,247.04,246.94,246.94,1243.0,245.5503,245.5503,245.4509,245.4509,1243.0
2025-05-21 12:05:00,246.98,247.0,246.98,246.98,300.0,245.4907,245.5106,245.4907,245.4907,300.0
2025-05-21 12:10:00,246.85,246.88,246.78,246.78,700.0,245.3615,245.3913,245.2919,245.2919,700.0
2025-05-21 12:15:00,247.05,247.05,246.88,246.88,450.0,245.5603,245.5603,245.3913,245.3913,450.0
2025-05-21 12:20:00,246.84,246.87,246.78,246.78,929.0,245.3515,245.3813,245.2919,245.2919,929.0
2025-05-21 12:25:00,246.94,247.09,246.86,246.91,1869.0,245.4509,245.6,245.3714,245.4211,1869.0
2025-05-21 12:30:00,246.98,247.0,246.93,246.93,1500.0,245.4907,245.5106,245.441,245.441,1500.0
2025-05-21 12:35:00,246.81,246.93,246.81,246.86,1200.0,245.3217,245.441,245.3217,245.3714,1200.0
2025-05-21 12:40:00,246.82,246.82,246.76,246.76,1319.0,245.3316,245.3316,245.272,245.272,1319.0
2025-05-21 12:45:00,246.74,246.95,246.74,246.95,673.0,245.2521,245.4609,245.2521,245.4609,673.0
2025-05-21 12:50:00,246.84,246.95,246.77,246.95,1236.0,245.3515,245.4609,245.2819,245.4609,1236.0
2025-05-21 12:55:00,246.91,246.95,246.71,246.71,2743.0,245.4211,245.4609,245.2223,245.2223,2743.0
2025-05-21 13:00:00,246.7,246.89,246.69,246.89,1451.0,245.2124,245.4012,245.2024,245.4012,1451.0
2025-05-21 13:05:00,246.88,246.88,246.59,246.68,4058.0,245.3913,245.3913,245.103,245.1925,4058.0
2025-05-21 13:10:00,246.59,246.59,246.38,246.42,1527.0,245.103,245.103,244.8943,244.9341,1527.0
2025-05-21 13:15:00,246.29,246.29,245.41,245.62,2120.0,244.8048,244.8048,243.9301,244.1389,2120.0
2025-05-21 13:20:00,245.43,245.43,244.96,245.03,2337.0,243.95,243.95,243.4829,243.5524,2337.0
2025-05-21 13:25:00,244.9,245.22,244.84,244.97,500.0,243.4232,243.7413,243.3636,243.4928,500.0
2025-05-21 13:30:00,244.76,245.33,244.68,245.33,7465.0,243.2841,243.8506,243.2045,243.8506,7465.0
2025-05-21 13:35:00,245.18,245.84,245.17,245.84,1976.0,243.7015,244.3575,243.6916,244.3575,1976.0
2025-05-21 13:40:00,245.64,245.92,245.53,245.92,1723.0,244.1588,244.4371,244.0494,244.4371,1723.0
2025-05-21 13:45:00,245.73,245.83,245.48,245.61,5501.0,244.2482,244.3476,243.9997,244.1289,5501.0
2025-05-21 13:50:00,245.79,245.84,245.47,245.47,8464.0,244.3078,244.3575,243.9898,243.9898,8464.0
2025-05-21 13:55:00,245.58,245.71,245.41,245.41,1325.0,244.0991,244.2283,243.9301,243.9301,1325.0
2025-05-21 14:00:00,245.47,245.47,245.01,245.02,1906.0,243.9898,243.9898,243.5326,243.5425,1906.0
2025-05-21 14:05:00,245.02,245.38,245.01,245.18,5948.0,243.5425,243.9003,243.5326,243.7015,5948.0
2025-05-21 14:10:00,245.14,245.14,244.85,245.01,4510.0,243.6618,243.6618,243.3735,243.5326,4510.0
2025-05-21 14:15:00,245.01,245.02,244.74,244.74,4122.0,243.5326,243.5425,243.2642,243.2642,4122.0
2025-05-21 14:20:00,244.59,244.83,244.55,244.8,3730.0,243.1151,243.3536,243.0753,243.3238,3730.0
2025-05-21 14:25:00,244.83,245.0,244.83,245.0,3107.0,243.3536,243.5226,243.3536,243.5226,3107.0
2025-05-21 14:30:00,244.91,245.49,244.82,245.34,23209.0,243.4332,244.0097,243.3437,243.8606,23209.0
2025-05-21 14:35:00,245.52,245.59,245.09,245.21,3367.0,244.0395,244.1091,243.6121,243.7313,3367.0
2025-05-21 14:40:00,245.24,245.43,245.24,245.27,1929.0,243.7612,243.95,243.7612,243.791,1929.0
2025-05-21 14:45:00,245.26,245.26,244.91,245.06,401.0,243.781,243.781,243.4332,243.5823,401.0
2025-05-21 14:50:00,244.91,245.0,244.81,244.97,1288.0,243.4332,243.5226,243.3338,243.4928,1288.0
2025-05-21 14:55:00,244.85,245.06,244.79,244.93,1617.0,243.3735,243.5823,243.3139,243.453,1617.0
2025-05-21 15:00:00,244.99,245.14,244.93,244.93,1271.0,243.5127,243.6618,243.453,243.453,1271.0
2025-05-21 15:05:00,245.03,245.03,244.64,244.65,1698.0,243.5524,243.5524,243.1648,243.1747,1698.0
2025-05-21 15:10:00,244.68,244.91,244.54,244.79,6689.0,243.2045,243.4332,243.0654,243.3139,6689.0
2025-05-21 15:15:00,244.84,244.96,244.71,244.82,2474.0,243.3636,243.4829,243.2344,243.3437,2474.0
2025-05-21 15:20:00,244.71,244.82,244.3,244.41,8479.0,243.2344,243.3437,242.8268,242.9362,8479.0
2025-05-21 15:25:00,244.32,244.41,244.23,244.23,3715.0,242.8467,242.9362,242.7573,242.7573,3715.0
2025-05-21 15:30:00,244.31,244.43,244.12,244.38,15623.0,242.8368,242.9561,242.6479,242.9064,15623.0
2025-05-21 15:35:00,244.43,244.72,244.42,244.71,4509.0,242.9561,243.2443,242.9461,243.2344,4509.0
2025-05-21 15:40:00,244.7,245.02,244.7,244.87,5867.0,243.2244,243.5425,243.2244,243.3934,5867.0
2025-05-21 15:45:00,244.93,244.93,244.43,244.43,7805.0,243.453,243.453,242.9561,242.9561,7805.0
2025-05-21 15:50:00,244.45,245.08,244.38,244.84,32231.0,242.9759,243.6021,242.9064,243.3636,32231.0
2025-05-21 15:55:00,244.92,245.15,244.46,244.46,72730.0,243.4431,243.6717,242.9859,242.9859,72730.0
2025-05-22 09:30:00,243.89,243.89,243.22,243.76,7338.0,242.4193,242.4193,241.7533,242.2901,7338.0
2025-05-22 09:35:00,243.37,243.94,243.05,243.54,2553.0,241.9024,242.469,241.5844,242.0714,2553.0
2025-05-22 09:40:00,243.76,243.93,243.15,243.76,884.0,242.2901,242.4591,241.6838,242.2901,884.0
2025-05-22 09:45:00,243.66,243.76,243.65,243.76,4109.0,242.1907,242.2901,242.1808,242.2901,4109.0
2025-05-22 09:50:00,243.73,244.17,243.7,244.17,4632.0,242.2603,242.6976,242.2305,242.6976,4632.0
2025-05-22 09:55:00,244.15,244.33,243.95,244.02,11120.0,242.6777,242.8567,242.4789,242.5485,11120.0
2025-05-22 10:00:00,244.06,244.54,244.03,244.41,6084.0,242.5883,243.0654,242.5585,242.9362,6084.0
2025-05-22 10:05:00,244.38,244.57,244.38,244.53,1253.0,242.9064,243.0952,242.9064,243.0554,1253.0
2025-05-22 10:10:00,244.53,244.63,244.1,244.19,6017.0,243.0554,243.1548,242.628,242.7175,6017.0
2025-05-22 10:15:00,244.21,244.71,244.13,244.71,2493.0,242.7374,243.2344,242.6579,243.2344,2493.0
2025-05-22 10:20:00,244.64,244.72,243.97,243.98,20145.0,243.1648,243.2443,242.4988,242.5088,20145.0
2025-05-22 10:25:00,243.97,244.01,243.84,243.9,1300.0,242.4988,242.5386,242.3696,242.4292,1300.0
2025-05-22 10:30:00,243.84,243.97,243.66,243.76,5486.0,242.3696,242.4988,242.1907,242.2901,5486.0
2025-05-22 10:35:00,243.64,243.68,243.6,243.66,2953.0,242.1708,242.2106,242.1311,242.1907,2953.0
2025-05-22 10:40:00,243.57,243.81,243.5,243.78,4391.0,242.1012,242.3398,242.0317,242.31,4391.0
2025-05-22 10:45:00,243.59,243.86,243.59,243.78,2258.0,242.1211,242.3895,242.1211,242.31,2258.0
2025-05-22 10:50:00,243.85,243.96,243.81,243.96,2878.0,242.3795,242.4889,242.3398,242.4889,2878.0
2025-05-22 10:55:00,243.88,244.13,243.68,244.13,4538.0,242.4094,242.6579,242.2106,242.6579,4538.0
2025-05-22 11:00:00,244.21,244.5,244.21,244.43,2300.0,242.7374,243.0256,242.7374,242.9561,2300.0
2025-05-22 11:05:00,244.39,244.39,244.39,244.39,200.0,242.9163,242.9163,242.9163,242.9163,200.0
2025-05-22 11:10:00,244.48,244.48,244.21,244.21,1005.0,243.0057,243.0057,242.7374,242.7374,1005.0
2025-05-22 11:15:00,244.15,244.21,244.02,244.21,4820.0,242.6777,242.7374,242.5485,242.7374,4820.0
2025-05-22 11:20:00,244.25,244.59,244.24,244.59,2434.0,242.7771,243.1151,242.7672,243.1151,2434.0
2025-05-22 11:25:00,244.62,244.67,244.29,244.41,6345.0,243.1449,243.1946,242.8169,242.9362,6345.0
2025-05-22 11:30:00,244.35,244.47,244.21,244.47,1167.0,242.8765,242.9958,242.7374,242.9958,1167.0
2025-05-22 11:35:00,244.47,244.97,244.47,244.91,3585.0,242.9958,243.4928,242.9958,243.4332,3585.0
2025-05-22 11:40:00,244.91,244.94,244.85,244.94,1378.0,243.4332,243.463,243.3735,243.463,1378.0
2025-05-22 11:45:00,245.1,245.11,244.62,244.7,3090.0,243.622,243.6319,243.1449,243.2244,3090.0
2025-05-22 11:50:00,244.67,244.71,244.66,244.68,4323.0,243.1946,243.2344,243.1847,243.2045,4323.0
2025-05-22 11:55:00,244.79,244.86,244.67,244.71,3016.0,243.3139,243.3835,243.1946,243.2344,3016.0
2025-05-22 12:00:00,244.86,245.06,244.85,244.89,1477.0,243.3835,243.5823,243.3735,243.4133,1477.0
2025-05-22 12:05:00,245.02,245.1,244.84,244.95,4010.0,243.5425,243.622,243.3636,243.4729,4010.0
2025-05-22 12:10:00,245.1,245.17,245.09,245.17,1111.0,243.622,243.6916,243.6121,243.6916,1111.0
2025-05-22 12:15:00,245.25,245.25,244.94,244.94,1244.0,243.7711,243.7711,243.463,243.463,1244.0
2025-05-22 12:20:00,244.85,244.85,244.75,244.77,1000.0,243.3735,243.3735,243.2741,243.294,1000.0
2025-05-22 12:25:00,244.74,244.74,244.67,244.7,415.0,243.2642,243.2642,243.1946,243.2244,415.0
2025-05-22 12:30:00,244.59,244.59,244.37,244.49,500.0,243.1151,243.1151,242.8964,243.0157,500.0
2025-05-22 12:35:00,244.51,244.51,244.28,244.42,1876.0,243.0356,243.0356,242.807,242.9461,1876.0
2025-05-22 12:40:00,244.46,244.58,244.41,244.58,2286.0,242.9859,243.1051,242.9362,243.1051,2286.0
2025-05-22 12:45:00,244.59,244.65,244.4,244.53,3133.0,243.1151,243.1747,242.9262,243.0554,3133.0
2025-05-22 12:50:00,244.51,244.62,244.5,244.53,1519.0,243.0356,243.1449,243.0256,243.0554,1519.0
2025-05-22 12:55:00,244.57,244.57,244.33,244.38,7901.0,243.0952,243.0952,242.8567,242.9064,7901.0
2025-05-22 13:00:00,244.46,244.46,244.23,244.23,2493.0,242.9859,242.9859,242.7573,242.7573,2493.0
2025-05-22 13:05:00,244.28,244.3,244.17,244.29,5089.0,242.807,242.8268,242.6976,242.8169,5089.0
2025-05-22 13:10:00,244.24,244.5,244.24,244.39,3368.0,242.7672,243.0256,242.7672,242.9163,3368.0
2025-05-22 13:15:00,244.35,244.68,244.35,244.68,2761.0,242.8765,243.2045,242.8765,243.2045,2761.0
2025-05-22 13:20:00,244.81,245.07,244.81,245.04,1351.0,243.3338,243.5922,243.3338,243.5624,1351.0
2025-05-22 13:25:00,244.99,245.16,244.99,245.16,1005.0,243.5127,243.6816,243.5127,243.6816,1005.0
2025-05-22 13:30:00,245.09,245.19,244.92,245.14,1924.0,243.6121,243.7115,243.4431,243.6618,1924.0
2025-05-22 13:35:00,245.21,245.26,245.05,245.05,498.0,243.7313,243.781,243.5723,243.5723,498.0
2025-05-22 13:40:00,245.14,245.19,245.0,245.19,1122.0,243.6618,243.7115,243.5226,243.7115,1122.0
2025-05-22 13:45:00,245.17,245.17,245.09,245.15,1569.0,243.6916,243.6916,243.6121,243.6717,1569.0
2025-05-22 13:50:00,245.23,245.28,245.17,245.21,1880.0,243.7512,243.8009,243.6916,243.7313,1880.0
2025-05-22 13:55:00,245.31,245.48,245.26,245.38,8022.0,243.8307,243.9997,243.781,243.9003,8022.0
2025-05-22 14:00:00,245.4,245.5,245.39,245.45,1421.0,243.9202,244.0196,243.9103,243.9699,1421.0
2025-05-22 14:05:00,245.52,245.67,245.47,245.49,14987.0,244.0395,244.1886,243.9898,244.0097,14987.0
2025-05-22 14:10:00,245.49,245.57,245.37,245.57,3480.0,244.0097,244.0892,243.8904,244.0892,3480.0
2025-05-22 14:15:00,245.58,245.76,245.58,245.75,2100.0,244.0991,244.278,244.0991,244.2681,2100.0
2025-05-22 14:20:00,245.76,245.82,245.7,245.8,3141.0,244.278,244.3377,244.2184,244.3178,3141.0
2025-05-22 14:25:00,245.72,245.76,245.62,245.7,2047.0,244.2383,244.278,244.1389,244.2184,2047.0
2025-05-22 14:30:00,245.78,245.78,245.63,245.68,4843.0,244.2979,244.2979,244.1488,244.1985,4843.0
2025-05-22 14:35:00,245.67,245.67,245.43,245.54,5392.0,244.1886,244.1886,243.95,244.0594,5392.0
2025-05-22 14:40:00,245.48,245.53,245.43,245.5,1795.0,243.9997,244.0494,243.95,244.0196,1795.0
2025-05-22 14:45:00,245.57,245.58,245.44,245.58,2004.0,244.0892,244.0991,243.96,244.0991,2004.0
2025-05-22 14:50:00,245.54,245.74,245.53,245.68,2118.0,244.0594,244.2582,244.0494,244.1985,2118.0
2025-05-22 14:55:00,245.75,245.96,245.71,245.95,8894.0,244.2681,244.4768,244.2283,244.4669,8894.0
2025-05-22 15:00:00,245.98,246.07,245.91,245.99,2290.0,244.4967,244.5862,244.4271,244.5066,2290.0
2025-05-22 15:05:00,246.0,246.06,245.84,245.84,6102.0,244.5166,244.5762,244.3575,244.3575,6102.0
2025-05-22 15:10:00,245.81,246.05,245.81,245.99,2672.0,244.3277,244.5663,244.3277,244.5066,2672.0
2025-05-22 15:15:00,246.02,246.07,245.94,246.07,2985.0,244.5365,244.5862,244.4569,244.5862,2985.0
2025-05-22 15:20:00,246.09,246.15,245.95,246.14,6624.0,244.606,244.6657,244.4669,244.6557,6624.0
2025-05-22 15:25:00,246.1,246.25,246.06,246.23,3971.0,244.616,244.7651,244.5762,244.7452,3971.0
2025-05-22 15:30:00,246.22,246.22,246.03,246.09,3951.0,244.7353,244.7353,244.5464,244.606,3951.0
2025-05-22 15:35:00,246.09,246.12,245.9,246.0,6615.0,244.606,244.6359,244.4172,244.5166,6615.0
2025-05-22 15:40:00,246.0,246.03,245.79,245.81,6212.0,244.5166,244.5464,244.3078,244.3277,6212.0
2025-05-22 15:45:00,245.81,245.81,245.62,245.68,5614.0,244.3277,244.3277,244.1389,244.1985,5614.0
2025-05-22 15:50:00,245.77,245.77,245.04,245.05,6886.0,244.288,244.288,243.5624,243.5723,6886.0
2025-05-22 15:55:00,245.18,245.18,244.46,244.64,30498.0,243.7015,243.7015,242.9859,243.1648,30498.0
2025-05-23 09:30:00,241.52,242.31,241.05,241.66,8953.0,240.0636,240.8488,239.5964,240.2028,8953.0
2025-05-23 09:35:00,241.81,242.08,241.18,241.34,12016.0,240.3518,240.6202,239.7256,239.8847,12016.0
2025-05-23 09:40:00,241.3,241.49,241.3,241.49,6134.0,239.8449,240.0338,239.8449,240.0338,6134.0
2025-05-23 09:45:00,241.49,241.9,241.42,241.78,17889.0,240.0338,240.4413,239.9642,240.322,17889.0
2025-05-23 09:50:00,241.7,241.94,241.45,241.45,8355.0,240.2425,240.4811,239.994,239.994,8355.0
2025-05-23 09:55:00,241.47,242.15,241.44,241.57,21429.0,240.0139,240.6898,239.9841,240.1133,21429.0
2025-05-23 10:00:00,241.85,242.08,241.54,242.04,4418.0,240.3916,240.6202,240.0835,240.5805,4418.0
2025-05-23 10:05:00,241.97,242.17,241.85,242.04,6378.0,240.5109,240.7097,240.3916,240.5805,6378.0
2025-05-23 10:10:00,241.88,242.22,241.76,241.82,3736.0,240.4214,240.7594,240.3022,240.3618,3736.0
2025-05-23 10:15:00,241.82,241.92,241.57,241.83,7269.0,240.3618,240.4612,240.1133,240.3717,7269.0
2025-05-23 10:20:00,241.92,241.92,241.16,241.69,8803.0,240.4612,240.4612,239.7058,240.2326,8803.0
2025-05-23 10:25:00,241.78,241.9,241.36,241.36,1909.0,240.322,240.4413,239.9046,239.9046,1909.0
2025-05-23 10:30:00,241.37,241.81,241.36,241.81,2853.0,239.9145,240.3518,239.9046,240.3518,2853.0
2025-05-23 10:35:00,241.74,241.76,241.54,241.71,2005.0,240.2823,240.3022,240.0835,240.2525,2005.0
2025-05-23 10:40:00,241.55,241.8,241.51,241.67,4182.0,240.0934,240.3419,240.0537,240.2127,4182.0
2025-05-23 10:45:00,241.72,241.89,241.62,241.62,4533.0,240.2624,240.4314,240.163,240.163,4533.0
2025-05-23 10:50:00,241.62,241.62,241.16,241.16,2100.0,240.163,240.163,239.7058,239.7058,2100.0
2025-05-23 10:55:00,241.15,241.15,240.9,240.91,6799.0,239.6958,239.6958,239.4473,239.4573,6799.0
2025-05-23 11:00:00,240.99,241.3,240.9,241.3,6998.0,239.5368,239.8449,239.4473,239.8449,6998.0
2025-05-23 11:05:00,241.28,241.28,241.11,241.25,2002.0,239.825,239.825,239.6561,239.7952,2002.0
2025-05-23 11:10:00,241.29,241.3,240.98,241.11,2780.0,239.835,239.8449,239.5269,239.6561,2780.0
2025-05-23 11:15:00,241.1,241.38,241.05,241.38,1255.0,239.6461,239.9244,239.5964,239.9244,1255.0
2025-05-23 11:20:00,241.42,241.6,241.41,241.56,2124.0,239.9642,240.1431,239.9543,240.1034,2124.0
2025-05-23 11:25:00,241.53,241.69,241.42,241.69,6608.0,240.0735,240.2326,239.9642,240.2326,6608.0
2025-05-23 11:30:00,241.69,241.83,241.69,241.83,800.0,240.2326,240.3717,240.2326,240.3717,800.0
2025-05-23 11:35:00,241.77,242.15,241.75,241.96,2620.0,240.3121,240.6898,240.2922,240.5009,2620.0
2025-05-23 11:40:00,241.89,241.9,241.89,241.89,136.0,240.4314,240.4413,240.4314,240.4314,136.0
2025-05-23 11:45:00,241.88,241.89,241.74,241.76,1667.0,240.4214,240.4314,240.2823,240.3022,1667.0
2025-05-23 11:50:00,241.75,241.89,241.27,241.49,1593.0,240.2922,240.4314,239.8151,240.0338,1593.0
2025-05-23 11:55:00,241.33,241.33,241.27,241.27,220.0,239.8747,239.8747,239.8151,239.8151,220.0
2025-05-23 12:00:00,241.18,241.62,241.18,241.41,2894.0,239.7256,240.163,239.7256,239.9543,2894.0
2025-05-23 12:05:00,241.23,241.38,241.22,241.33,500.0,239.7753,239.9244,239.7654,239.8747,500.0
2025-05-23 12:10:00,241.39,241.39,241.31,241.31,833.0,239.9344,239.9344,239.8549,239.8549,833.0
2025-05-23 12:15:00,241.31,241.32,241.16,241.16,500.0,239.8549,239.8648,239.7058,239.7058,500.0
2025-05-23 12:20:00,241.32,241.64,241.32,241.64,2454.0,239.8648,240.1829,239.8648,240.1829,2454.0
2025-05-23 12:25:00,241.6,241.68,241.55,241.59,600.0,240.1431,240.2226,240.0934,240.1332,600.0
2025-05-23 12:30:00,241.54,241.54,241.23,241.36,1588.0,240.0835,240.0835,239.7753,239.9046,1588.0
2025-05-23 12:35:00,241.35,241.61,241.35,241.55,2227.0,239.8946,240.1531,239.8946,240.0934,2227.0
2025-05-23 12:40:00,241.62,241.63,241.62,241.63,300.0,240.163,240.1729,240.163,240.1729,300.0
2025-05-23 12:45:00,241.68,241.83,241.56,241.83,2514.0,240.2226,240.3717,240.1034,240.3717,2514.0
2025-05-23 12:50:00,241.75,241.96,241.68,241.96,1504.0,240.2922,240.5009,240.2226,240.5009,1504.0
2025-05-23 12:55:00,241.96,241.96,241.68,241.78,1747.0,240.5009,240.5009,240.2226,240.322,1747.0
2025-05-23 13:00:00,241.81,241.93,241.71,241.93,1106.0,240.3518,240.4711,240.2525,240.4711,1106.0
2025-05-23 13:05:00,241.96,241.96,241.81,241.81,727.0,240.5009,240.5009,240.3518,240.3518,727.0
2025-05-23 13:10:00,241.73,242.01,241.73,241.86,1401.0,240.2723,240.5506,240.2723,240.4015,1401.0
2025-05-23 13:15:00,241.95,242.21,241.95,242.21,1928.0,240.491,240.7494,240.491,240.7494,1928.0
2025-05-23 13:20:00,242.2,242.21,242.09,242.09,400.0,240.7395,240.7494,240.6302,240.6302,400.0
2025-05-23 13:25:00,242.18,242.2,242.04,242.2,1799.0,240.7196,240.7395,240.5805,240.7395,1799.0
2025-05-23 13:30:00,242.05,242.08,241.97,242.08,1100.0,240.5904,240.6202,240.5109,240.6202,1100.0
2025-05-23 13:35:00,242.09,242.32,242.04,242.32,2119.0,240.6302,240.8588,240.5805,240.8588,2119.0
2025-05-23 13:40:00,242.16,242.22,242.08,242.16,2082.0,240.6997,240.7594,240.6202,240.6997,2082.0
2025-05-23 13:45:00,242.17,242.4,242.17,242.4,1436.0,240.7097,240.9383,240.7097,240.9383,1436.0
2025-05-23 13:50:00,242.39,242.53,242.23,242.32,2884.0,240.9284,241.0675,240.7693,240.8588,2884.0
2025-05-23 13:55:00,242.25,242.36,242.11,242.36,696.0,240.7892,240.8985,240.65,240.8985,696.0
2025-05-23 14:00:00,242.26,242.52,242.24,242.39,2866.0,240.7991,241.0576,240.7793,240.9284,2866.0
2025-05-23 14:05:00,242.47,242.59,242.39,242.47,5437.0,241.0079,241.1271,240.9284,241.0079,5437.0
2025-05-23 14:10:00,242.41,242.65,242.41,242.54,1330.0,240.9482,241.1868,240.9482,241.0774,1330.0
2025-05-23 14:15:00,242.69,242.84,242.47,242.47,1788.0,241.2265,241.3756,241.0079,241.0079,1788.0
2025-05-23 14:20:00,242.24,242.24,242.04,242.15,800.0,240.7793,240.7793,240.5805,240.6898,800.0
2025-05-23 14:25:00,242.34,242.48,242.11,242.17,1482.0,240.8787,241.0178,240.65,240.7097,1482.0
2025-05-23 14:30:00,242.39,242.61,242.39,242.52,2362.0,240.9284,241.147,240.9284,241.0576,2362.0
2025-05-23 14:35:00,242.48,242.71,242.47,242.48,1506.0,241.0178,241.2464,241.0079,241.0178,1506.0
2025-05-23 14:40:00,242.41,242.57,242.4,242.43,812.0,240.9482,241.1073,240.9383,240.9681,812.0
2025-05-23 14:45:00,242.42,242.68,242.42,242.61,3457.0,240.9582,241.2166,240.9582,241.147,3457.0
2025-05-23 14:50:00,242.66,242.71,242.56,242.65,2032.0,241.1967,241.2464,241.0973,241.1868,2032.0
2025-05-23 14:55:00,242.55,242.64,242.33,242.62,2475.0,241.0874,241.1768,240.8687,241.157,2475.0
2025-05-23 15:00:00,242.61,242.61,242.42,242.42,1112.0,241.147,241.147,240.9582,240.9582,1112.0
2025-05-23 15:05:00,242.34,242.54,242.34,242.5,1307.0,240.8787,241.0774,240.8787,241.0377,1307.0
2025-05-23 15:10:00,242.59,242.65,242.53,242.53,1036.0,241.1271,241.1868,241.0675,241.0675,1036.0
2025-05-23 15:15:00,242.53,242.53,242.27,242.27,2037.0,241.0675,241.0675,240.8091,240.8091,2037.0
2025-05-23 15:20:00,242.27,242.27,242.08,242.16,1450.0,240.8091,240.8091,240.6202,240.6997,1450.0
2025-05-23 15:25:00,242.23,242.24,242.06,242.12,1373.0,240.7693,240.7793,240.6003,240.66,1373.0
2025-05-23 15:30:00,242.2,242.22,242.1,242.13,1822.0,240.7395,240.7594,240.6401,240.6699,1822.0
2025-05-23 15:35:00,242.14,242.26,242.03,242.24,2295.0,240.6799,240.7991,240.5705,240.7793,2295.0
2025-05-23 15:40:00,242.32,242.48,242.3,242.31,2255.0,240.8588,241.0178,240.8389,240.8488,2255.0
2025-05-23 15:45:00,242.38,242.38,241.79,241.86,1688.0,240.9184,240.9184,240.332,240.4015,1688.0
2025-05-23 15:50:00,241.87,242.16,241.44,241.56,7373.0,240.4115,240.6997,239.9841,240.1034,7373.0
2025-05-23 15:55:00,241.55,242.19,241.44,241.96,37872.0,240.0934,240.7296,239.9841,240.5009,37872.0
2025-05-27 09:30:00,244.68,244.69,243.13,243.13,19523.0,243.2045,243.2145,241.6639,241.6639,19523.0
2025-05-27 09:35:00,243.13,243.73,243.13,243.58,12620.0,241.6639,242.2603,241.6639,242.1112,12620.0
2025-05-27 09:40:00,243.68,244.02,243.48,243.98,2100.0,242.2106,242.5485,242.0118,242.5088,2100.0
2025-05-27 09:45:00,243.9,244.17,243.77,243.9,2281.0,242.4292,242.6976,242.3,242.4292,2281.0
2025-05-27 09:50:00,243.86,243.96,243.77,243.85,2582.0,242.3895,242.4889,242.3,242.3795,2582.0
2025-05-27 09:55:00,243.85,243.85,243.59,243.77,1722.0,242.3795,242.3795,242.1211,242.3,1722.0
2025-05-27 10:00:00,243.65,243.87,243.53,243.64,1895.0,242.1808,242.3994,242.0615,242.1708,1895.0
2025-05-27 10:05:00,243.77,243.95,243.66,243.71,4365.0,242.3,242.4789,242.1907,242.2404,4365.0
2025-05-27 10:10:00,243.7,244.46,243.7,244.45,11290.0,242.2305,242.9859,242.2305,242.9759,11290.0
2025-05-27 10:15:00,244.47,244.84,244.47,244.81,4018.0,242.9958,243.3636,242.9958,243.3338,4018.0
2025-05-27 10:20:00,244.74,245.19,244.74,245.05,5391.0,243.2642,243.7115,243.2642,243.5723,5391.0
2025-05-27 10:25:00,244.97,245.07,244.73,244.74,2907.0,243.4928,243.5922,243.2542,243.2642,2907.0
2025-05-27 10:30:00,244.68,245.07,244.68,244.85,5045.0,243.2045,243.5922,243.2045,243.3735,5045.0
2025-05-27 10:35:00,244.85,245.03,244.84,244.91,3053.0,243.3735,243.5524,243.3636,243.4332,3053.0
2025-05-27 10:40:00,245.03,245.2,244.97,244.97,1966.0,243.5524,243.7214,243.4928,243.4928,1966.0
2025-05-27 10:45:00,245.29,245.36,245.14,245.36,600.0,243.8109,243.8804,243.6618,243.8804,600.0
2025-05-27 10:50:00,245.3,245.38,245.27,245.38,2026.0,243.8208,243.9003,243.791,243.9003,2026.0
2025-05-27 10:55:00,245.28,245.29,245.01,245.16,2777.0,243.8009,243.8109,243.5326,243.6816,2777.0
2025-05-27 11:00:00,245.13,245.34,245.12,245.34,2155.0,243.6518,243.8606,243.6419,243.8606,2155.0
2025-05-27 11:05:00,245.28,245.4,245.24,245.39,7761.0,243.8009,243.9202,243.7612,243.9103,7761.0
2025-05-27 11:10:00,245.3,245.5,245.22,245.46,11184.0,243.8208,244.0196,243.7413,243.9798,11184.0
2025-05-27 11:15:00,245.46,245.6,245.33,245.54,11823.0,243.9798,244.119,243.8506,244.0594,11823.0
2025-05-27 11:20:00,245.58,245.68,245.4,245.57,3968.0,244.0991,244.1985,243.9202,244.0892,3968.0
2025-05-27 11:25:00,245.66,246.26,245.66,246.12,4518.0,244.1786,244.775,244.1786,244.6359,4518.0
2025-05-27 11:30:00,246.13,246.23,245.85,245.85,5290.0,244.6458,244.7452,244.3675,244.3675,5290.0
2025-05-27 11:35:00,245.98,246.12,245.93,246.09,1448.0,244.4967,244.6359,244.447,244.606,1448.0
2025-05-27 11:40:00,246.15,246.34,246.15,246.34,539.0,244.6657,244.8545,244.6657,244.8545,539.0
2025-05-27 11:45:00,246.44,246.44,246.09,246.09,3988.0,244.9539,244.9539,244.606,244.606,3988.0
2025-05-27 11:50:00,246.01,246.01,246.01,246.01,100.0,244.5265,244.5265,244.5265,244.5265,100.0
2025-05-27 11:55:00,246.0,246.01,245.86,245.86,2348.0,244.5166,244.5265,244.3774,244.3774,2348.0
2025-05-27 12:00:00,245.81,246.32,245.81,246.32,3459.0,244.3277,244.8347,244.3277,244.8347,3459.0
2025-05-27 12:05:00,246.17,246.23,246.05,246.13,1000.0,244.6856,244.7452,244.5663,244.6458,1000.0
2025-05-27 12:10:00,246.09,246.14,246.04,246.12,3903.0,244.606,244.6557,244.5563,244.6359,3903.0
2025-05-27 12:15:00,246.12,246.28,245.99,246.12,4778.0,244.6359,244.7949,244.5066,244.6359,4778.0
2025-05-27 12:20:00,246.12,246.31,246.1,246.22,2759.0,244.6359,244.8247,244.616,244.7353,2759.0
2025-05-27 12:25:00,246.28,246.31,246.01,246.09,3997.0,244.7949,244.8247,244.5265,244.606,3997.0
2025-05-27 12:30:00,246.12,246.42,246.12,246.42,2225.0,244.6359,244.9341,244.6359,244.9341,2225.0
2025-05-27 12:35:00,246.32,246.68,246.29,246.68,2235.0,244.8347,245.1925,244.8048,245.1925,2235.0
2025-05-27 12:40:00,246.74,246.74,246.51,246.58,1384.0,245.2521,245.2521,245.0235,245.0931,1384.0
2025-05-27 12:45:00,246.51,246.51,246.32,246.37,2447.0,245.0235,245.0235,244.8347,244.8844,2447.0
2025-05-27 12:50:00,246.36,246.65,246.36,246.65,1140.0,244.8744,245.1627,244.8744,245.1627,1140.0
2025-05-27 12:55:00,246.62,246.71,246.61,246.71,662.0,245.1328,245.2223,245.1229,245.2223,662.0
2025-05-27 13:00:00,246.56,246.76,246.56,246.76,866.0,245.0732,245.272,245.0732,245.272,866.0
2025-05-27 13:05:00,246.76,246.76,246.59,246.59,2314.0,245.272,245.272,245.103,245.103,2314.0
2025-05-27 13:10:00,246.55,246.55,246.49,246.54,1400.0,245.0633,245.0633,245.0036,245.0533,1400.0
2025-05-27 13:15:00,246.38,246.49,246.34,246.49,1698.0,244.8943,245.0036,244.8545,245.0036,1698.0
2025-05-27 13:20:00,246.56,246.66,246.52,246.58,2586.0,245.0732,245.1726,245.0334,245.0931,2586.0
2025-05-27 13:25:00,246.66,246.66,246.56,246.6,1162.0,245.1726,245.1726,245.0732,245.113,1162.0
2025-05-27 13:30:00,246.52,246.85,246.51,246.75,8749.0,245.0334,245.3615,245.0235,245.2621,8749.0
2025-05-27 13:35:00,246.73,246.73,246.5,246.67,2714.0,245.2422,245.2422,245.0136,245.1825,2714.0
2025-05-27 13:40:00,246.66,246.77,246.54,246.55,2621.0,245.1726,245.2819,245.0533,245.0633,2621.0
2025-05-27 13:45:00,246.49,246.75,246.49,246.75,1243.0,245.0036,245.2621,245.0036,245.2621,1243.0
2025-05-27 13:50:00,246.82,246.82,246.73,246.74,200.0,245.3316,245.3316,245.2422,245.2521,200.0
2025-05-27 13:55:00,246.83,246.95,246.83,246.91,678.0,245.3416,245.4609,245.3416,245.4211,678.0
2025-05-27 14:00:00,246.83,247.03,246.81,246.81,2324.0,245.3416,245.5404,245.3217,245.3217,2324.0
2025-05-27 14:05:00,246.81,246.91,246.81,246.91,615.0,245.3217,245.4211,245.3217,245.4211,615.0
2025-05-27 14:10:00,246.83,247.11,246.78,247.11,2600.0,245.3416,245.6199,245.2919,245.6199,2600.0
2025-05-27 14:15:00,247.09,247.09,246.94,247.01,600.0,245.6,245.6,245.4509,245.5205,600.0
2025-05-27 14:20:00,246.95,247.06,246.95,246.97,549.0,245.4609,245.5702,245.4609,245.4807,549.0
2025-05-27 14:25:00,247.04,247.09,246.91,246.96,2935.0,245.5503,245.6,245.4211,245.4708,2935.0
2025-05-27 14:30:00,246.91,247.05,246.91,247.03,1280.0,245.4211,245.5603,245.4211,245.5404,1280.0
2025-05-27 14:35:00,247.1,247.16,247.08,247.15,3300.0,245.6099,245.6696,245.5901,245.6596,3300.0
2025-05-27 14:40:00,247.12,247.15,246.91,246.91,3070.0,245.6298,245.6596,245.4211,245.4211,3070.0
2025-05-27 14:45:00,246.96,247.01,246.96,247.01,300.0,245.4708,245.5205,245.4708,245.5205,300.0
2025-05-27 14:50:00,246.98,247.03,246.93,247.01,1316.0,245.4907,245.5404,245.441,245.5205,1316.0
2025-05-27 14:55:00,246.96,246.98,246.9,246.9,1236.0,245.4708,245.4907,245.4112,245.4112,1236.0
2025-05-27 15:00:00,246.92,247.0,246.85,246.93,3770.0,245.431,245.5106,245.3615,245.441,3770.0
2025-05-27 15:05:00,246.95,247.0,246.85,246.86,1332.0,245.4609,245.5106,245.3615,245.3714,1332.0
2025-05-27 15:10:00,246.85,246.93,246.76,246.82,3079.0,245.3615,245.441,245.272,245.3316,3079.0
2025-05-27 15:15:00,246.85,246.86,246.83,246.86,1282.0,245.3615,245.3714,245.3416,245.3714,1282.0
2025-05-27 15:20:00,246.85,246.94,246.77,246.82,7906.0,245.3615,245.4509,245.2819,245.3316,7906.0
2025-05-27 15:25:00,246.8,246.89,246.73,246.77,3625.0,245.3118,245.4012,245.2422,245.2819,3625.0
2025-05-27 15:30:00,246.82,246.85,246.66,246.84,6847.0,245.3316,245.3615,245.1726,245.3515,6847.0
2025-05-27 15:35:00,246.86,246.95,246.75,246.93,12067.0,245.3714,245.4609,245.2621,245.441,12067.0
2025-05-27 15:40:00,246.91,246.95,246.75,246.95,13522.0,245.4211,245.4609,245.2621,245.4609,13522.0
2025-05-27 15:45:00,246.88,246.98,246.58,246.58,6884.0,245.3913,245.4907,245.0931,245.0931,6884.0
2025-05-27 15:50:00,246.55,246.8,246.51,246.66,12703.0,245.0633,245.3118,245.0235,245.1726,12703.0
2025-05-27 15:55:00,246.54,246.77,246.52,246.69,53869.0,245.0533,245.2819,245.0334,245.2024,53869.0
2025-05-28 09:30:00,246.97,247.58,246.31,246.65,9873.0,245.4807,246.0871,244.8247,245.1627,9873.0
2025-05-28 09:35:00,246.94,247.36,246.56,247.12,5000.0,245.4509,245.8684,245.0732,245.6298,5000.0
2025-05-28 09:40:00,247.12,247.21,246.7,247.09,5490.0,245.6298,245.7193,245.2124,245.6,5490.0
2025-05-28 09:45:00,247.23,247.23,246.69,246.81,6356.0,245.7392,245.7392,245.2024,245.3217,6356.0
2025-05-28 09:50:00,246.71,246.77,246.48,246.49,1842.0,245.2223,245.2819,244.9937,245.0036,1842.0
2025-05-28 09:55:00,246.49,246.68,246.27,246.51,3299.0,245.0036,245.1925,244.785,245.0235,3299.0
2025-05-28 10:00:00,246.65,246.82,246.41,246.56,2912.0,245.1627,245.3316,244.9241,245.0732,2912.0
2025-05-28 10:05:00,246.59,246.6,246.3,246.37,1770.0,245.103,245.113,244.8148,244.8844,1770.0
2025-05-28 10:10:00,246.16,246.19,245.99,245.99,1059.0,244.6756,244.7054,244.5066,244.5066,1059.0
2025-05-28 10:15:00,245.7,245.82,245.44,245.44,1513.0,244.2184,244.3377,243.96,243.96,1513.0
2025-05-28 10:20:00,245.51,245.51,245.17,245.21,3506.0,244.0295,244.0295,243.6916,243.7313,3506.0
2025-05-28 10:25:00,245.19,245.38,245.19,245.38,527.0,243.7115,243.9003,243.7115,243.9003,527.0
2025-05-28 10:30:00,245.2,245.5,245.11,245.38,4850.0,243.7214,244.0196,243.6319,243.9003,4850.0
2025-05-28 10:35:00,245.38,245.38,244.95,244.95,1408.0,243.9003,243.9003,243.4729,243.4729,1408.0
2025-05-28 10:40:00,244.96,245.25,244.96,245.13,2249.0,243.4829,243.7711,243.4829,243.6518,2249.0
2025-05-28 10:45:00,245.1,245.1,245.1,245.1,411.0,243.622,243.622,243.622,243.622,411.0
2025-05-28 10:50:00,245.04,245.04,244.89,244.96,1566.0,243.5624,243.5624,243.4133,243.4829,1566.0
2025-05-28 10:55:00,244.96,245.07,244.93,244.93,2951.0,243.4829,243.5922,243.453,243.453,2951.0
2025-05-28 11:00:00,244.89,245.15,244.88,245.01,8290.0,243.4133,243.6717,243.4033,243.5326,8290.0
2025-05-28 11:05:00,245.11,245.22,244.9,244.91,5051.0,243.6319,243.7413,243.4232,243.4332,5051.0
2025-05-28 11:10:00,244.88,245.02,244.73,244.73,896.0,243.4033,243.5425,243.2542,243.2542,896.0
2025-05-28 11:15:00,244.55,244.66,244.44,244.65,1193.0,243.0753,243.1847,242.966,243.1747,1193.0
2025-05-28 11:20:00,244.65,244.87,244.62,244.66,4535.0,243.1747,243.3934,243.1449,243.1847,4535.0
2025-05-28 11:25:00,244.66,244.66,244.4,244.4,2482.0,243.1847,243.1847,242.9262,242.9262,2482.0
2025-05-28 11:30:00,244.53,244.62,244.41,244.5,4480.0,243.0554,243.1449,242.9362,243.0256,4480.0
2025-05-28 11:35:00,244.54,244.56,244.23,244.3,3020.0,243.0654,243.0853,242.7573,242.8268,3020.0
2025-05-28 11:40:00,244.52,244.52,244.18,244.18,304.0,243.0455,243.0455,242.7076,242.7076,304.0
2025-05-28 11:45:00,244.15,244.47,244.15,244.47,2750.0,242.6777,242.9958,242.6777,242.9958,2750.0
2025-05-28 11:50:00,244.44,244.59,244.44,244.52,1107.0,242.966,243.1151,242.966,243.0455,1107.0
2025-05-28 11:55:00,244.52,244.53,244.32,244.32,1103.0,243.0455,243.0554,242.8467,242.8467,1103.0
2025-05-28 12:00:00,244.42,244.64,244.41,244.55,1553.0,242.9461,243.1648,242.9362,243.0753,1553.0
2025-05-28 12:05:00,244.54,244.76,244.53,244.73,1604.0,243.0654,243.2841,243.0554,243.2542,1604.0
2025-05-28 12:10:00,244.7,244.71,244.61,244.61,400.0,243.2244,243.2344,243.135,243.135,400.0
2025-05-28 12:15:00,244.7,244.71,244.7,244.71,200.0,243.2244,243.2344,243.2244,243.2344,200.0
2025-05-28 12:20:00,244.6,244.6,244.39,244.48,1471.0,243.125,243.125,242.9163,243.0057,1471.0
2025-05-28 12:25:00,244.51,244.9,244.51,244.77,6051.0,243.0356,243.4232,243.0356,243.294,6051.0
2025-05-28 12:30:00,244.76,244.76,244.7,244.72,300.0,243.2841,243.2841,243.2244,243.2443,300.0
2025-05-28 12:35:00,244.75,245.13,244.75,245.13,850.0,243.2741,243.6518,243.2741,243.6518,850.0
2025-05-28 12:40:00,244.95,245.15,244.94,245.15,700.0,243.4729,243.6717,243.463,243.6717,700.0
2025-05-28 12:45:00,245.17,245.25,245.17,245.25,400.0,243.6916,243.7711,243.6916,243.7711,400.0
2025-05-28 12:50:00,245.09,245.15,245.0,245.0,833.0,243.6121,243.6717,243.5226,243.5226,833.0
2025-05-28 12:55:00,245.2,245.2,245.19,245.2,100.0,243.7214,243.7214,243.7115,243.7214,100.0
2025-05-28 13:00:00,245.2,245.28,245.06,245.19,1344.0,243.7214,243.8009,243.5823,243.7115,1344.0
2025-05-28 13:05:00,245.24,245.24,245.16,245.18,1102.0,243.7612,243.7612,243.6816,243.7015,1102.0
2025-05-28 13:10:00,245.07,245.07,244.99,245.0,4628.0,243.5922,243.5922,243.5127,243.5226,4628.0
2025-05-28 13:15:00,245.12,245.15,245.02,245.03,1200.0,243.6419,243.6717,243.5425,243.5524,1200.0
2025-05-28 13:20:00,244.93,244.93,244.8,244.8,1000.0,243.453,243.453,243.3238,243.3238,1000.0
2025-05-28 13:25:00,244.79,244.79,244.54,244.67,622.0,243.3139,243.3139,243.0654,243.1946,622.0
2025-05-28 13:30:00,244.67,244.7,244.42,244.42,600.0,243.1946,243.2244,242.9461,242.9461,600.0
2025-05-28 13:35:00,244.41,244.43,244.41,244.43,626.0,242.9362,242.9561,242.9362,242.9561,626.0
2025-05-28 13:40:00,244.51,244.53,244.36,244.46,1200.0,243.0356,243.0554,242.8865,242.9859,1200.0
2025-05-28 13:45:00,244.36,244.52,244.36,244.52,898.0,242.8865,243.0455,242.8865,243.0455,898.0
2025-05-28 13:50:00,244.53,244.7,244.4,244.63,2626.0,243.0554,243.2244,242.9262,243.1548,2626.0
2025-05-28 13:55:00,244.67,244.67,244.54,244.54,744.0,243.1946,243.1946,243.0654,243.0654,744.0
2025-05-28 14:00:00,244.71,244.82,244.7,244.79,2181.0,243.2344,243.3437,243.2244,243.3139,2181.0
2025-05-28 14:05:00,244.82,244.82,244.55,244.55,3926.0,243.3437,243.3437,243.0753,243.0753,3926.0
2025-05-28 14:10:00,244.57,244.67,244.57,244.6,1148.0,243.0952,243.1946,243.0952,243.125,1148.0
2025-05-28 14:15:00,244.54,244.56,244.54,244.55,576.0,243.0654,243.0853,243.0654,243.0753,576.0
2025-05-28 14:20:00,244.55,244.59,244.42,244.51,2232.0,243.0753,243.1151,242.9461,243.0356,2232.0
2025-05-28 14:25:00,244.6,244.71,244.57,244.58,3463.0,243.125,243.2344,243.0952,243.1051,3463.0
2025-05-28 14:30:00,244.7,244.7,244.7,244.7,100.0,243.2244,243.2244,243.2244,243.2244,100.0
2025-05-28 14:35:00,244.62,244.72,244.52,244.63,2237.0,243.1449,243.2443,243.0455,243.1548,2237.0
2025-05-28 14:40:00,244.5,244.65,244.49,244.59,435.0,243.0256,243.1747,243.0157,243.1151,435.0
2025-05-28 14:45:00,244.54,244.55,244.54,244.54,410.0,243.0654,243.0753,243.0654,243.0654,410.0
2025-05-28 14:50:00,244.51,244.51,243.7,243.86,5278.0,243.0356,243.0356,242.2305,242.3895,5278.0
2025-05-28 14:55:00,243.74,244.27,243.73,244.2,2299.0,242.2702,242.797,242.2603,242.7274,2299.0
2025-05-28 15:00:00,244.19,244.39,244.15,244.39,1244.0,242.7175,242.9163,242.6777,242.9163,1244.0
2025-05-28 15:05:00,244.53,244.62,244.53,244.59,1426.0,243.0554,243.1449,243.0554,243.1151,1426.0
2025-05-28 15:10:00,244.6,244.64,244.24,244.33,3949.0,243.125,243.1648,242.7672,242.8567,3949.0
2025-05-28 15:15:00,244.31,244.33,244.19,244.27,1803.0,242.8368,242.8567,242.7175,242.797,1803.0
2025-05-28 15:20:00,244.18,244.19,244.05,244.16,2984.0,242.7076,242.7175,242.5783,242.6877,2984.0
2025-05-28 15:25:00,244.09,244.09,243.95,243.99,3950.0,242.6181,242.6181,242.4789,242.5187,3950.0
2025-05-28 15:30:00,243.97,243.98,243.85,243.9,2000.0,242.4988,242.5088,242.3795,242.4292,2000.0
2025-05-28 15:35:00,243.81,243.81,243.71,243.77,1435.0,242.3398,242.3398,242.2404,242.3,1435.0
2025-05-28 15:40:00,243.77,243.91,243.72,243.9,3842.0,242.3,242.4392,242.2503,242.4292,3842.0
2025-05-28 15:45:00,243.89,244.1,243.88,243.99,6942.0,242.4193,242.628,242.4094,242.5187,6942.0
2025-05-28 15:50:00,243.88,244.0,243.54,243.64,10715.0,242.4094,242.5286,242.0714,242.1708,10715.0
2025-05-28 15:55:00,243.52,243.97,243.51,243.83,33925.0,242.0515,242.4988,242.0416,242.3597,33925.0
2025-05-29 09:30:00,245.71,245.71,244.13,245.26,13489.0,244.2283,244.2283,242.6579,243.781,13489.0
2025-05-29 09:35:00,244.95,245.15,244.94,245.15,1313.0,243.4729,243.6717,243.463,243.6717,1313.0
2025-05-29 09:40:00,245.09,245.11,244.61,244.61,1367.0,243.6121,243.6319,243.135,243.135,1367.0
2025-05-29 09:45:00,244.4,244.78,244.28,244.67,4065.0,242.9262,243.3039,242.807,243.1946,4065.0
2025-05-29 09:50:00,244.61,245.09,244.61,244.79,4466.0,243.135,243.6121,243.135,243.3139,4466.0
2025-05-29 09:55:00,245.02,245.03,244.5,244.63,1700.0,243.5425,243.5524,243.0256,243.1548,1700.0
2025-05-29 10:00:00,244.92,245.24,244.72,244.94,5229.0,243.4431,243.7612,243.2443,243.463,5229.0
2025-05-29 10:05:00,244.82,244.82,244.43,244.43,1773.0,243.3437,243.3437,242.9561,242.9561,1773.0
2025-05-29 10:10:00,244.53,244.76,244.45,244.45,2103.0,243.0554,243.2841,242.9759,242.9759,2103.0
2025-05-29 10:15:00,244.75,245.1,244.42,244.5,3997.0,243.2741,243.622,242.9461,243.0256,3997.0
2025-05-29 10:20:00,244.4,244.46,244.18,244.41,1219.0,242.9262,242.9859,242.7076,242.9362,1219.0
2025-05-29 10:25:00,244.45,244.79,244.45,244.67,3699.0,242.9759,243.3139,242.9759,243.1946,3699.0
2025-05-29 10:30:00,244.77,244.79,244.33,244.33,1947.0,243.294,243.3139,242.8567,242.8567,1947.0
2025-05-29 10:35:00,244.38,244.54,244.19,244.41,2155.0,242.9064,243.0654,242.7175,242.9362,2155.0
2025-05-29 10:40:00,244.33,244.33,244.17,244.24,2285.0,242.8567,242.8567,242.6976,242.7672,2285.0
2025-05-29 10:45:00,244.34,244.49,244.34,244.49,200.0,242.8666,243.0157,242.8666,243.0157,200.0
2025-05-29 10:50:00,244.33,244.54,244.12,244.52,1867.0,242.8567,243.0654,242.6479,243.0455,1867.0
2025-05-29 10:55:00,244.53,244.9,244.33,244.79,4307.0,243.0554,243.4232,242.8567,243.3139,4307.0
2025-05-29 11:00:00,244.78,244.78,244.43,244.46,5075.0,243.3039,243.3039,242.9561,242.9859,5075.0
2025-05-29 11:05:00,244.6,244.68,244.45,244.49,2520.0,243.125,243.2045,242.9759,243.0157,2520.0
2025-05-29 11:10:00,244.46,244.77,244.41,244.41,4284.0,242.9859,243.294,242.9362,242.9362,4284.0
2025-05-29 11:15:00,244.39,244.55,244.3,244.34,785.0,242.9163,243.0753,242.8268,242.8666,785.0
2025-05-29 11:20:00,244.55,244.76,244.55,244.59,1878.0,243.0753,243.2841,243.0753,243.1151,1878.0
2025-05-29 11:25:00,244.72,244.77,244.56,244.77,3089.0,243.2443,243.294,243.0853,243.294,3089.0
2025-05-29 11:30:00,244.65,244.65,244.07,244.07,2841.0,243.1747,243.1747,242.5982,242.5982,2841.0
2025-05-29 11:35:00,244.12,244.21,244.11,244.21,920.0,242.6479,242.7374,242.638,242.7374,920.0
2025-05-29 11:40:00,243.93,244.33,243.93,244.21,2808.0,242.4591,242.8567,242.4591,242.7374,2808.0
2025-05-29 11:45:00,244.09,244.4,244.04,244.11,2449.0,242.6181,242.9262,242.5684,242.638,2449.0
2025-05-29 11:50:00,244.16,244.47,244.15,244.15,1311.0,242.6877,242.9958,242.6777,242.6777,1311.0
2025-05-29 11:55:00,244.07,244.14,243.25,243.31,3608.0,242.5982,242.6678,241.7832,241.8428,3608.0
2025-05-29 12:00:00,243.22,243.5,243.04,243.47,1402.0,241.7533,242.0317,241.5744,242.0018,1402.0
2025-05-29 12:05:00,243.49,243.59,243.38,243.4,1300.0,242.0217,242.1211,241.9124,241.9323,1300.0
2025-05-29 12:10:00,243.7,243.9,243.64,243.9,3941.0,242.2305,242.4292,242.1708,242.4292,3941.0
2025-05-29 12:15:00,243.9,244.27,243.89,244.27,1385.0,242.4292,242.797,242.4193,242.797,1385.0
2025-05-29 12:20:00,244.36,244.36,244.22,244.29,1100.0,242.8865,242.8865,242.7473,242.8169,1100.0
2025-05-29 12:25:00,244.21,244.4,244.18,244.4,2223.0,242.7374,242.9262,242.7076,242.9262,2223.0
2025-05-29 12:30:00,244.5,244.54,244.42,244.42,1105.0,243.0256,243.0654,242.9461,242.9461,1105.0
2025-05-29 12:35:00,244.51,244.59,244.39,244.59,758.0,243.0356,243.1151,242.9163,243.1151,758.0
2025-05-29 12:40:00,244.59,244.74,244.51,244.61,2480.0,243.1151,243.2642,243.0356,243.135,2480.0
2025-05-29 12:45:00,244.71,244.73,244.52,244.59,3580.0,243.2344,243.2542,243.0455,243.1151,3580.0
2025-05-29 12:50:00,244.57,244.65,244.47,244.65,2006.0,243.0952,243.1747,242.9958,243.1747,2006.0
2025-05-29 12:55:00,244.68,244.94,244.68,244.94,1253.0,243.2045,243.463,243.2045,243.463,1253.0
2025-05-29 13:00:00,244.94,245.27,244.94,245.24,3620.0,243.463,243.791,243.463,243.7612,3620.0
2025-05-29 13:05:00,245.16,245.16,244.89,244.89,2426.0,243.6816,243.6816,243.4133,243.4133,2426.0
2025-05-29 13:10:00,244.99,245.06,244.91,244.91,1555.0,243.5127,243.5823,243.4332,243.4332,1555.0
2025-05-29 13:15:00,244.91,244.91,244.79,244.79,1268.0,243.4332,243.4332,243.3139,243.3139,1268.0
2025-05-29 13:20:00,244.89,245.01,244.8,244.8,1466.0,243.4133,243.5326,243.3238,243.3238,1466.0
2025-05-29 13:25:00,244.74,244.75,244.62,244.69,764.0,243.2642,243.2741,243.1449,243.2145,764.0
2025-05-29 13:30:00,244.69,244.87,244.69,244.78,1566.0,243.2145,243.3934,243.2145,243.3039,1566.0
2025-05-29 13:35:00,244.95,245.07,244.92,245.04,2147.0,243.4729,243.5922,243.4431,243.5624,2147.0
2025-05-29 13:40:00,245.07,245.14,244.92,244.92,2035.0,243.5922,243.6618,243.4431,243.4431,2035.0
2025-05-29 13:45:00,244.97,244.97,244.77,244.77,2007.0,243.4928,243.4928,243.294,243.294,2007.0
2025-05-29 13:50:00,244.76,245.05,244.76,244.86,2884.0,243.2841,243.5723,243.2841,243.3835,2884.0
2025-05-29 13:55:00,244.93,244.93,244.81,244.81,500.0,243.453,243.453,243.3338,243.3338,500.0
2025-05-29 14:00:00,244.89,245.03,244.89,245.0,13753.0,243.4133,243.5524,243.4133,243.5226,13753.0
2025-05-29 14:05:00,245.07,245.22,244.93,245.03,7351.0,243.5922,243.7413,243.453,243.5524,7351.0
2025-05-29 14:10:00,245.03,245.11,245.02,245.06,706.0,243.5524,243.6319,243.5425,243.5823,706.0
2025-05-29 14:15:00,245.15,245.15,244.75,244.75,2004.0,243.6717,243.6717,243.2741,243.2741,2004.0
2025-05-29 14:20:00,244.7,244.92,244.62,244.92,1232.0,243.2244,243.4431,243.1449,243.4431,1232.0
2025-05-29 14:25:00,244.89,244.89,244.82,244.84,415.0,243.4133,243.4133,243.3437,243.3636,415.0
2025-05-29 14:30:00,244.89,245.13,244.89,245.03,1352.0,243.4133,243.6518,243.4133,243.5524,1352.0
2025-05-29 14:35:00,245.13,245.2,245.06,245.15,910.0,243.6518,243.7214,243.5823,243.6717,910.0
2025-05-29 14:40:00,245.12,245.24,245.1,245.15,2318.0,243.6419,243.7612,243.622,243.6717,2318.0
2025-05-29 14:45:00,245.22,245.23,245.22,245.23,300.0,243.7413,243.7512,243.7413,243.7512,300.0
2025-05-29 14:50:00,245.2,245.24,245.12,245.12,2256.0,243.7214,243.7612,243.6419,243.6419,2256.0
2025-05-29 14:55:00,245.15,245.21,244.93,244.96,5286.0,243.6717,243.7313,243.453,243.4829,5286.0
2025-05-29 15:00:00,245.04,245.22,244.98,245.16,2801.0,243.5624,243.7413,243.5027,243.6816,2801.0
2025-05-29 15:05:00,245.14,245.25,245.09,245.13,2306.0,243.6618,243.7711,243.6121,243.6518,2306.0
2025-05-29 15:10:00,245.17,245.36,245.16,245.26,4316.0,243.6916,243.8804,243.6816,243.781,4316.0
2025-05-29 15:15:00,245.26,245.39,245.11,245.29,4193.0,243.781,243.9103,243.6319,243.8109,4193.0
2025-05-29 15:20:00,245.26,245.54,245.25,245.49,5161.0,243.781,244.0594,243.7711,244.0097,5161.0
2025-05-29 15:25:00,245.52,245.52,245.34,245.36,3117.0,244.0395,244.0395,243.8606,243.8804,3117.0
2025-05-29 15:30:00,245.3,245.55,245.29,245.44,2981.0,243.8208,244.0693,243.8109,243.96,2981.0
2025-05-29 15:35:00,245.45,245.5,245.36,245.36,4384.0,243.9699,244.0196,243.8804,243.8804,4384.0
2025-05-29 15:40:00,245.45,245.52,245.28,245.28,4141.0,243.9699,244.0395,243.8009,243.8009,4141.0
2025-05-29 15:45:00,245.37,245.68,245.31,245.4,8180.0,243.8904,244.1985,243.8307,243.9202,8180.0
2025-05-29 15:50:00,245.5,245.71,245.28,245.32,13869.0,244.0196,244.2283,243.8009,243.8407,13869.0
2025-05-29 15:55:00,245.41,245.73,245.26,245.72,47984.0,243.9301,244.2482,243.781,244.2383,47984.0
2025-05-30 09:30:00,245.19,245.19,243.61,243.99,14705.0,243.7115,243.7115,242.141,242.5187,14705.0
2025-05-30 09:35:00,244.2,244.78,243.79,244.78,4190.0,242.7274,243.3039,242.3199,243.3039,4190.0
2025-05-30 09:40:00,244.63,245.11,244.62,244.93,2962.0,243.1548,243.6319,243.1449,243.453,2962.0
2025-05-30 09:45:00,245.13,245.6,245.04,245.04,3437.0,243.6518,244.119,243.5624,243.5624,3437.0
2025-05-30 09:50:00,245.07,245.32,245.06,245.2,2940.0,243.5922,243.8407,243.5823,243.7214,2940.0
2025-05-30 09:55:00,245.2,245.3,244.67,244.91,2153.0,243.7214,243.8208,243.1946,243.4332,2153.0
2025-05-30 10:00:00,244.94,245.43,244.92,245.03,4112.0,243.463,243.95,243.4431,243.5524,4112.0
2025-05-30 10:05:00,245.06,245.35,245.06,245.22,5130.0,243.5823,243.8705,243.5823,243.7413,5130.0
2025-05-30 10:10:00,245.3,245.47,245.19,245.28,5638.0,243.8208,243.9898,243.7115,243.8009,5638.0
2025-05-30 10:15:00,245.28,245.44,245.14,245.39,7045.0,243.8009,243.96,243.6618,243.9103,7045.0
2025-05-30 10:20:00,245.39,245.39,244.87,244.87,3018.0,243.9103,243.9103,243.3934,243.3934,3018.0
2025-05-30 10:25:00,244.93,245.35,244.83,245.25,8790.0,243.453,243.8705,243.3536,243.7711,8790.0
2025-05-30 10:30:00,245.24,245.51,245.19,245.25,3796.0,243.7612,244.0295,243.7115,243.7711,3796.0
2025-05-30 10:35:00,245.39,245.39,245.25,245.37,1881.0,243.9103,243.9103,243.7711,243.8904,1881.0
2025-05-30 10:40:00,245.36,245.36,244.63,244.63,2611.0,243.8804,243.8804,243.1548,243.1548,2611.0
2025-05-30 10:45:00,244.75,244.83,244.65,244.76,4510.0,243.2741,243.3536,243.1747,243.2841,4510.0
2025-05-30 10:50:00,244.78,244.78,244.48,244.49,2322.0,243.3039,243.3039,243.0057,243.0157,2322.0
2025-05-30 10:55:00,244.59,244.8,244.45,244.54,4472.0,243.1151,243.3238,242.9759,243.0654,4472.0
2025-05-30 11:00:00,244.54,244.66,244.38,244.6,2987.0,243.0654,243.1847,242.9064,243.125,2987.0
2025-05-30 11:05:00,244.6,244.99,244.6,244.79,3178.0,243.125,243.5127,243.125,243.3139,3178.0
2025-05-30 11:10:00,244.7,244.77,244.58,244.72,1461.0,243.2244,243.294,243.1051,243.2443,1461.0
2025-05-30 11:15:00,244.73,244.74,244.56,244.68,1711.0,243.2542,243.2642,243.0853,243.2045,1711.0
2025-05-30 11:20:00,244.71,244.82,244.7,244.78,3889.0,243.2344,243.3437,243.2244,243.3039,3889.0
2025-05-30 11:25:00,244.83,245.06,244.73,245.0,3478.0,243.3536,243.5823,243.2542,243.5226,3478.0
2025-05-30 11:30:00,244.94,245.01,244.54,244.54,2661.0,243.463,243.5326,243.0654,243.0654,2661.0
2025-05-30 11:35:00,244.63,244.63,244.41,244.45,1366.0,243.1548,243.1548,242.9362,242.9759,1366.0
2025-05-30 11:40:00,244.37,244.52,244.37,244.39,1022.0,242.8964,243.0455,242.8964,242.9163,1022.0
2025-05-30 11:45:00,244.33,244.55,244.14,244.5,2653.0,242.8567,243.0753,242.6678,243.0256,2653.0
2025-05-30 11:50:00,244.35,244.6,244.24,244.43,6709.0,242.8765,243.125,242.7672,242.9561,6709.0
2025-05-30 11:55:00,244.47,244.63,244.47,244.48,1002.0,242.9958,243.1548,242.9958,243.0057,1002.0
2025-05-30 12:00:00,244.48,244.8,244.48,244.77,2172.0,243.0057,243.3238,243.0057,243.294,2172.0
2025-05-30 12:05:00,244.7,245.01,244.69,244.88,2545.0,243.2244,243.5326,243.2145,243.4033,2545.0
2025-05-30 12:10:00,244.98,245.08,244.87,244.87,1002.0,243.5027,243.6021,243.3934,243.3934,1002.0
2025-05-30 12:15:00,244.9,245.02,244.47,244.64,2400.0,243.4232,243.5425,242.9958,243.1648,2400.0
2025-05-30 12:20:00,244.74,244.79,244.61,244.65,1427.0,243.2642,243.3139,243.135,243.1747,1427.0
2025-05-30 12:25:00,244.62,244.67,244.03,244.08,3211.0,243.1449,243.1946,242.5585,242.6082,3211.0
2025-05-30 12:30:00,243.99,243.99,243.4,243.77,3844.0,242.5187,242.5187,241.9323,242.3,3844.0
2025-05-30 12:35:00,243.73,244.13,243.72,243.98,6095.0,242.2603,242.6579,242.2503,242.5088,6095.0
2025-05-30 12:40:00,243.98,244.04,243.84,243.84,3205.0,242.5088,242.5684,242.3696,242.3696,3205.0
2025-05-30 12:45:00,243.68,243.8,243.45,243.77,10578.0,242.2106,242.3298,241.982,242.3,10578.0
2025-05-30 12:50:00,243.77,243.86,243.61,243.84,2192.0,242.3,242.3895,242.141,242.3696,2192.0
2025-05-30 12:55:00,243.97,243.97,243.68,243.83,1701.0,242.4988,242.4988,242.2106,242.3597,1701.0
2025-05-30 13:00:00,243.83,244.21,243.83,244.14,6556.0,242.3597,242.7374,242.3597,242.6678,6556.0
2025-05-30 13:05:00,244.25,244.47,244.2,244.38,1786.0,242.7771,242.9958,242.7274,242.9064,1786.0
2025-05-30 13:10:00,244.38,244.38,244.23,244.24,1431.0,242.9064,242.9064,242.7573,242.7672,1431.0
2025-05-30 13:15:00,244.24,244.44,244.21,244.4,2695.0,242.7672,242.966,242.7374,242.9262,2695.0
2025-05-30 13:20:00,244.24,244.41,244.22,244.25,1250.0,242.7672,242.9362,242.7473,242.7771,1250.0
2025-05-30 13:25:00,244.31,244.55,244.2,244.54,2227.0,242.8368,243.0753,242.7274,243.0654,2227.0
2025-05-30 13:30:00,244.54,244.6,244.43,244.5,1846.0,243.0654,243.125,242.9561,243.0256,1846.0
2025-05-30 13:35:00,244.47,244.54,244.42,244.51,1736.0,242.9958,243.0654,242.9461,243.0356,1736.0
2025-05-30 13:40:00,244.45,244.52,244.22,244.25,3819.0,242.9759,243.0455,242.7473,242.7771,3819.0
2025-05-30 13:45:00,244.2,244.3,244.14,244.25,1863.0,242.7274,242.8268,242.6678,242.7771,1863.0
2025-05-30 13:50:00,244.24,244.5,244.24,244.44,1809.0,242.7672,243.0256,242.7672,242.966,1809.0
2025-05-30 13:55:00,244.44,244.44,244.17,244.17,1650.0,242.966,242.966,242.6976,242.6976,1650.0
2025-05-30 14:00:00,244.37,244.55,244.27,244.37,6613.0,242.8964,243.0753,242.797,242.8964,6613.0
2025-05-30 14:05:00,244.35,244.74,244.27,244.65,6024.0,242.8765,243.2642,242.797,243.1747,6024.0
2025-05-30 14:10:00,244.85,244.87,244.73,244.73,1211.0,243.3735,243.3934,243.2542,243.2542,1211.0
2025-05-30 14:15:00,244.77,245.04,244.5,244.98,6423.0,243.294,243.5624,243.0256,243.5027,6423.0
2025-05-30 14:20:00,244.94,245.0,244.8,244.9,2215.0,243.463,243.5226,243.3238,243.4232,2215.0
2025-05-30 14:25:00,244.81,244.92,244.81,244.92,1113.0,243.3338,243.4431,243.3338,243.4431,1113.0
2025-05-30 14:30:00,244.95,244.97,244.88,244.9,3501.0,243.4729,243.4928,243.4033,243.4232,3501.0
2025-05-30 14:35:00,244.94,245.16,244.9,245.02,7739.0,243.463,243.6816,243.4232,243.5425,7739.0
2025-05-30 14:40:00,245.0,245.06,244.93,245.05,2426.0,243.5226,243.5823,243.453,243.5723,2426.0
2025-05-30 14:45:00,245.11,245.21,245.06,245.12,1200.0,243.6319,243.7313,243.5823,243.6419,1200.0
2025-05-30 14:50:00,245.21,245.39,245.2,245.32,3257.0,243.7313,243.9103,243.7214,243.8407,3257.0
2025-05-30 14:55:00,245.26,245.4,245.25,245.3,5268.0,243.781,243.9202,243.7711,243.8208,5268.0
2025-05-30 15:00:00,245.39,245.53,245.34,245.5,4729.0,243.9103,244.0494,243.8606,244.0196,4729.0
2025-05-30 15:05:00,245.51,245.6,245.39,245.44,3864.0,244.0295,244.119,243.9103,243.96,3864.0
2025-05-30 15:10:00,245.41,245.58,245.33,245.53,3640.0,243.9301,244.0991,243.8506,244.0494,3640.0
2025-05-30 15:15:00,245.53,245.68,245.45,245.6,7698.0,244.0494,244.1985,243.9699,244.119,7698.0
2025-05-30 15:20:00,245.62,245.68,245.34,245.68,5371.0,244.1389,244.1985,243.8606,244.1985,5371.0
2025-05-30 15:25:00,245.59,245.82,245.58,245.69,2875.0,244.1091,244.3377,244.0991,244.2085,2875.0
2025-05-30 15:30:00,245.75,245.97,245.53,245.93,9150.0,244.2681,244.4868,244.0494,244.447,9150.0
2025-05-30 15:35:00,245.88,246.23,245.66,245.71,9188.0,244.3973,244.7452,244.1786,244.2283,9188.0
2025-05-30 15:40:00,245.49,245.49,245.23,245.35,9009.0,244.0097,244.0097,243.7512,243.8705,9009.0
2025-05-30 15:45:00,245.34,245.42,245.01,245.13,12694.0,243.8606,243.9401,243.5326,243.6518,12694.0
2025-05-30 15:50:00,245.12,245.48,244.72,244.78,31343.0,243.6419,243.9997,243.2443,243.3039,31343.0
2025-05-30 15:55:00,244.79,245.29,244.64,245.07,104703.0,243.3139,243.8109,243.1648,243.5922,104703.0
2025-06-02 09:30:00,243.96,245.1,243.02,243.16,10637.0,242.4889,243.622,241.5546,241.6937,10637.0
2025-06-02 09:35:00,242.7,243.12,241.49,241.86,3850.0,241.2365,241.6539,240.0338,240.4015,3850.0
2025-06-02 09:40:00,241.81,242.23,241.48,242.05,11241.0,240.3518,240.7693,240.0238,240.5904,11241.0
2025-06-02 09:45:00,242.05,242.21,241.5,242.05,11557.0,240.5904,240.7494,240.0437,240.5904,11557.0
2025-06-02 09:50:00,241.89,241.91,241.08,241.08,12088.0,240.4314,240.4512,239.6263,239.6263,12088.0
2025-06-02 09:55:00,241.23,241.43,240.94,241.05,12995.0,239.7753,239.9741,239.4871,239.5964,12995.0
2025-06-02 10:00:00,240.89,241.2,240.57,241.15,13802.0,239.4374,239.7455,239.1193,239.6958,13802.0
2025-06-02 10:05:00,241.2,241.51,240.98,241.32,5652.0,239.7455,240.0537,239.5269,239.8648,5652.0
2025-06-02 10:10:00,241.16,241.8,241.16,241.66,18806.0,239.7058,240.3419,239.7058,240.2028,18806.0
2025-06-02 10:15:00,241.73,241.99,241.43,241.43,5726.0,240.2723,240.5308,239.9741,239.9741,5726.0
2025-06-02 10:20:00,241.51,242.0,241.5,242.0,7254.0,240.0537,240.5407,240.0437,240.5407,7254.0
2025-06-02 10:25:00,242.06,242.23,241.99,242.23,4064.0,240.6003,240.7693,240.5308,240.7693,4064.0
2025-06-02 10:30:00,242.24,242.62,242.13,242.56,4091.0,240.7793,241.157,240.6699,241.0973,4091.0
2025-06-02 10:35:00,242.44,242.78,241.87,241.91,4637.0,240.9781,241.316,240.4115,240.4512,4637.0
2025-06-02 10:40:00,241.97,242.01,241.65,241.81,7343.0,240.5109,240.5506,240.1928,240.3518,7343.0
2025-06-02 10:45:00,241.77,242.06,241.71,242.02,18621.0,240.3121,240.6003,240.2525,240.5606,18621.0
2025-06-02 10:50:00,242.14,242.41,242.01,242.25,12728.0,240.6799,240.9482,240.5506,240.7892,12728.0
2025-06-02 10:55:00,242.13,242.29,241.97,242.16,3710.0,240.6699,240.829,240.5109,240.6997,3710.0
2025-06-02 11:00:00,242.03,242.08,241.7,241.81,14750.0,240.5705,240.6202,240.2425,240.3518,14750.0
2025-06-02 11:05:00,241.83,241.95,241.65,241.82,11486.0,240.3717,240.491,240.1928,240.3618,11486.0
2025-06-02 11:10:00,241.68,241.8,241.49,241.53,3980.0,240.2226,240.3419,240.0338,240.0735,3980.0
2025-06-02 11:15:00,241.53,241.65,241.4,241.47,4708.0,240.0735,240.1928,239.9443,240.0139,4708.0
2025-06-02 11:20:00,241.35,241.53,241.17,241.53,7263.0,239.8946,240.0735,239.7157,240.0735,7263.0
2025-06-02 11:25:00,241.25,241.31,240.94,240.96,10621.0,239.7952,239.8549,239.4871,239.507,10621.0
2025-06-02 11:30:00,241.08,241.1,240.74,240.75,4221.0,239.6263,239.6461,239.2883,239.2982,4221.0
2025-06-02 11:35:00,240.75,240.81,240.56,240.66,2255.0,239.2982,239.3579,239.1094,239.2088,2255.0
2025-06-02 11:40:00,240.58,240.98,240.5,240.89,9564.0,239.1293,239.5269,239.0497,239.4374,9564.0
2025-06-02 11:45:00,240.9,241.2,240.89,241.14,6309.0,239.4473,239.7455,239.4374,239.6859,6309.0
2025-06-02 11:50:00,241.14,241.43,241.14,241.31,2700.0,239.6859,239.9741,239.6859,239.8549,2700.0
2025-06-02 11:55:00,241.4,241.41,241.16,241.31,3313.0,239.9443,239.9543,239.7058,239.8549,3313.0
2025-06-02 12:00:00,241.38,241.39,241.17,241.27,2586.0,239.9244,239.9344,239.7157,239.8151,2586.0
2025-06-02 12:05:00,241.36,241.37,241.16,241.21,2666.0,239.9046,239.9145,239.7058,239.7555,2666.0
2025-06-02 12:10:00,241.22,241.4,241.2,241.21,6275.0,239.7654,239.9443,239.7455,239.7555,6275.0
2025-06-02 12:15:00,241.3,241.3,241.05,241.21,8353.0,239.8449,239.8449,239.5964,239.7555,8353.0
2025-06-02 12:20:00,241.19,241.22,241.11,241.16,5367.0,239.7356,239.7654,239.6561,239.7058,5367.0
2025-06-02 12:25:00,241.11,241.13,240.8,240.93,3033.0,239.6561,239.6759,239.3479,239.4772,3033.0
2025-06-02 12:30:00,241.06,241.28,240.94,241.26,2932.0,239.6064,239.825,239.4871,239.8052,2932.0
2025-06-02 12:35:00,241.16,241.23,241.11,241.23,1002.0,239.7058,239.7753,239.6561,239.7753,1002.0
2025-06-02 12:40:00,241.11,241.17,241.06,241.06,1217.0,239.6561,239.7157,239.6064,239.6064,1217.0
2025-06-02 12:45:00,241.17,241.29,241.15,241.15,3998.0,239.7157,239.835,239.6958,239.6958,3998.0
2025-06-02 12:50:00,241.24,241.44,241.2,241.44,2157.0,239.7853,239.9841,239.7455,239.9841,2157.0
2025-06-02 12:55:00,241.46,241.62,241.43,241.53,1895.0,240.004,240.163,239.9741,240.0735,1895.0
2025-06-02 13:00:00,241.47,241.67,241.47,241.54,1957.0,240.0139,240.2127,240.0139,240.0835,1957.0
2025-06-02 13:05:00,241.51,241.67,241.48,241.66,2811.0,240.0537,240.2127,240.0238,240.2028,2811.0
2025-06-02 13:10:00,241.7,241.71,241.63,241.71,803.0,240.2425,240.2525,240.1729,240.2525,803.0
2025-06-02 13:15:00,241.71,241.8,241.59,241.64,4557.0,240.2525,240.3419,240.1332,240.1829,4557.0
2025-06-02 13:20:00,241.56,241.57,241.34,241.43,2370.0,240.1034,240.1133,239.8847,239.9741,2370.0
2025-06-02 13:25:00,241.33,241.33,241.15,241.23,1358.0,239.8747,239.8747,239.6958,239.7753,1358.0
2025-06-02 13:30:00,241.17,241.35,241.16,241.26,2917.0,239.7157,239.8946,239.7058,239.8052,2917.0
2025-06-02 13:35:00,241.16,241.28,241.03,241.23,2400.0,239.7058,239.825,239.5766,239.7753,2400.0
2025-06-02 13:40:00,241.23,241.4,241.22,241.25,1900.0,239.7753,239.9443,239.7654,239.7952,1900.0
2025-06-02 13:45:00,241.28,241.41,241.17,241.41,6598.0,239.825,239.9543,239.7157,239.9543,6598.0
2025-06-02 13:50:00,241.36,241.44,241.28,241.28,2284.0,239.9046,239.9841,239.825,239.825,2284.0
2025-06-02 13:55:00,241.31,241.61,241.31,241.51,3111.0,239.8549,240.1531,239.8549,240.0537,3111.0
2025-06-02 14:00:00,241.63,241.81,241.57,241.6,4213.0,240.1729,240.3518,240.1133,240.1431,4213.0
2025-06-02 14:05:00,241.56,241.72,241.55,241.65,3523.0,240.1034,240.2624,240.0934,240.1928,3523.0
2025-06-02 14:10:00,241.66,241.83,241.56,241.83,3832.0,240.2028,240.3717,240.1034,240.3717,3832.0
2025-06-02 14:15:00,241.88,242.16,241.88,242.05,4671.0,240.4214,240.6997,240.4214,240.5904,4671.0
2025-06-02 14:20:00,242.1,242.26,242.1,242.18,5030.0,240.6401,240.7991,240.6401,240.7196,5030.0
2025-06-02 14:25:00,242.2,242.35,242.17,242.17,3347.0,240.7395,240.8886,240.7097,240.7097,3347.0
2025-06-02 14:30:00,242.27,242.27,242.16,242.17,1179.0,240.8091,240.8091,240.6997,240.7097,1179.0
2025-06-02 14:35:00,242.23,242.25,242.1,242.25,1834.0,240.7693,240.7892,240.6401,240.7892,1834.0
2025-06-02 14:40:00,242.14,242.18,242.04,242.04,6035.0,240.6799,240.7196,240.5805,240.5805,6035.0
2025-06-02 14:45:00,242.04,242.04,241.97,242.01,1459.0,240.5805,240.5805,240.5109,240.5506,1459.0
2025-06-02 14:50:00,241.96,242.05,241.91,241.92,4406.0,240.5009,240.5904,240.4512,240.4612,4406.0
2025-06-02 14:55:00,241.98,242.21,241.98,242.21,3700.0,240.5208,240.7494,240.5208,240.7494,3700.0
2025-06-02 15:00:00,242.27,242.35,242.25,242.35,2044.0,240.8091,240.8886,240.7892,240.8886,2044.0
2025-06-02 15:05:00,242.27,242.3,241.96,242.1,5913.0,240.8091,240.8389,240.5009,240.6401,5913.0
2025-06-02 15:10:00,242.06,242.12,242.02,242.03,1630.0,240.6003,240.66,240.5606,240.5705,1630.0
2025-06-02 15:15:00,242.12,242.33,242.03,242.33,3216.0,240.66,240.8687,240.5705,240.8687,3216.0
2025-06-02 15:20:00,242.34,242.67,242.29,242.63,3345.0,240.8787,241.2067,240.829,241.1669,3345.0
2025-06-02 15:25:00,242.6,242.73,242.49,242.54,3809.0,241.1371,241.2663,241.0277,241.0774,3809.0
2025-06-02 15:30:00,242.59,242.61,242.47,242.5,3310.0,241.1271,241.147,241.0079,241.0377,3310.0
2025-06-02 15:35:00,242.59,242.69,242.46,242.56,5542.0,241.1271,241.2265,240.9979,241.0973,5542.0
2025-06-02 15:40:00,242.44,242.56,242.41,242.44,4879.0,240.9781,241.0973,240.9482,240.9781,4879.0
2025-06-02 15:45:00,242.5,242.52,242.18,242.23,5495.0,241.0377,241.0576,240.7196,240.7693,5495.0
2025-06-02 15:50:00,242.21,242.7,242.15,242.62,8599.0,240.7494,241.2365,240.6898,241.157,8599.0
2025-06-02 15:55:00,242.7,242.75,242.51,242.75,46104.0,241.2365,241.2862,241.0476,241.2862,46104.0
2025-06-03 09:30:00,242.28,242.9,241.85,242.43,12425.0,240.819,241.4353,240.3916,240.9681,12425.0
2025-06-03 09:35:00,242.79,243.36,242.47,242.96,5924.0,241.3259,241.8925,241.0079,241.4949,5924.0
2025-06-03 09:40:00,242.99,243.38,242.89,243.16,4342.0,241.5247,241.9124,241.4253,241.6937,4342.0
2025-06-03 09:45:00,243.16,243.4,242.88,243.04,4848.0,241.6937,241.9323,241.4154,241.5744,4848.0
2025-06-03 09:50:00,243.25,243.4,243.24,243.25,906.0,241.7832,241.9323,241.7732,241.7832,906.0
2025-06-03 09:55:00,243.07,243.13,242.57,242.68,4869.0,241.6043,241.6639,241.1073,241.2166,4869.0
2025-06-03 10:00:00,242.68,242.96,242.42,242.8,8964.0,241.2166,241.4949,240.9582,241.3359,8964.0
2025-06-03 10:05:00,242.43,242.71,242.35,242.71,2500.0,240.9681,241.2464,240.8886,241.2464,2500.0
2025-06-03 10:10:00,242.63,242.72,242.47,242.72,2250.0,241.1669,241.2564,241.0079,241.2564,2250.0
2025-06-03 10:15:00,242.69,243.18,242.68,243.14,2964.0,241.2265,241.7136,241.2166,241.6738,2964.0
2025-06-03 10:20:00,243.09,243.63,243.09,243.52,3077.0,241.6241,242.1609,241.6241,242.0515,3077.0
2025-06-03 10:25:00,243.52,243.98,243.48,243.98,3427.0,242.0515,242.5088,242.0118,242.5088,3427.0
2025-06-03 10:30:00,244.08,244.08,243.63,243.84,6526.0,242.6082,242.6082,242.1609,242.3696,6526.0
2025-06-03 10:35:00,243.75,243.91,243.64,243.67,2630.0,242.2802,242.4392,242.1708,242.2006,2630.0
2025-06-03 10:40:00,243.67,243.74,243.54,243.61,2345.0,242.2006,242.2702,242.0714,242.141,2345.0
2025-06-03 10:45:00,243.56,243.82,243.54,243.81,1537.0,242.0913,242.3497,242.0714,242.3398,1537.0
2025-06-03 10:50:00,243.91,244.17,243.83,244.1,4016.0,242.4392,242.6976,242.3597,242.628,4016.0
2025-06-03 10:55:00,244.22,244.22,243.93,244.05,3633.0,242.7473,242.7473,242.4591,242.5783,3633.0
2025-06-03 11:00:00,244.05,244.59,244.05,244.57,2851.0,242.5783,243.1151,242.5783,243.0952,2851.0
2025-06-03 11:05:00,244.51,244.6,244.2,244.23,7415.0,243.0356,243.125,242.7274,242.7573,7415.0
2025-06-03 11:10:00,244.23,244.23,243.91,243.93,10129.0,242.7573,242.7573,242.4392,242.4591,10129.0
2025-06-03 11:15:00,244.11,244.27,243.96,244.05,1303.0,242.638,242.797,242.4889,242.5783,1303.0
2025-06-03 11:20:00,243.94,244.17,243.93,244.12,3189.0,242.469,242.6976,242.4591,242.6479,3189.0
2025-06-03 11:25:00,244.14,244.27,243.98,244.01,1871.0,242.6678,242.797,242.5088,242.5386,1871.0
2025-06-03 11:30:00,244.1,244.21,244.0,244.02,1015.0,242.628,242.7374,242.5286,242.5485,1015.0
2025-06-03 11:35:00,244.13,244.42,244.12,244.41,1718.0,242.6579,242.9461,242.6479,242.9362,1718.0
2025-06-03 11:40:00,244.44,244.44,244.2,244.39,3325.0,242.966,242.966,242.7274,242.9163,3325.0
2025-06-03 11:45:00,244.4,244.51,244.34,244.51,1466.0,242.9262,243.0356,242.8666,243.0356,1466.0
2025-06-03 11:50:00,244.5,244.53,244.34,244.53,2081.0,243.0256,243.0554,242.8666,243.0554,2081.0
2025-06-03 11:55:00,244.46,244.7,244.45,244.69,718.0,242.9859,243.2244,242.9759,243.2145,718.0
2025-06-03 12:00:00,244.62,244.8,244.57,244.8,873.0,243.1449,243.3238,243.0952,243.3238,873.0
2025-06-03 12:05:00,244.7,244.7,244.55,244.59,1962.0,243.2244,243.2244,243.0753,243.1151,1962.0
2025-06-03 12:10:00,244.63,244.8,244.61,244.8,1125.0,243.1548,243.3238,243.135,243.3238,1125.0
2025-06-03 12:15:00,244.65,245.0,244.65,244.99,3532.0,243.1747,243.5226,243.1747,243.5127,3532.0
2025-06-03 12:20:00,244.86,244.88,244.63,244.64,2859.0,243.3835,243.4033,243.1548,243.1648,2859.0
2025-06-03 12:25:00,244.75,244.75,244.61,244.61,1764.0,243.2741,243.2741,243.135,243.135,1764.0
2025-06-03 12:30:00,244.67,244.77,244.49,244.69,2606.0,243.1946,243.294,243.0157,243.2145,2606.0
2025-06-03 12:35:00,244.65,244.69,244.52,244.52,701.0,243.1747,243.2145,243.0455,243.0455,701.0
2025-06-03 12:40:00,244.61,244.7,244.54,244.54,2866.0,243.135,243.2244,243.0654,243.0654,2866.0
2025-06-03 12:45:00,244.55,244.6,244.53,244.53,1651.0,243.0753,243.125,243.0554,243.0554,1651.0
2025-06-03 12:50:00,244.59,244.67,244.59,244.66,2052.0,243.1151,243.1946,243.1151,243.1847,2052.0
2025-06-03 12:55:00,244.71,244.79,244.66,244.77,1416.0,243.2344,243.3139,243.1847,243.294,1416.0
2025-06-03 13:00:00,244.78,244.89,244.68,244.79,2136.0,243.3039,243.4133,243.2045,243.3139,2136.0
2025-06-03 13:05:00,244.83,244.83,244.82,244.83,100.0,243.3536,243.3536,243.3437,243.3536,100.0
2025-06-03 13:10:00,244.83,245.01,244.82,244.92,2049.0,243.3536,243.5326,243.3437,243.4431,2049.0
2025-06-03 13:15:00,244.92,245.11,244.81,245.04,2349.0,243.4431,243.6319,243.3338,243.5624,2349.0
2025-06-03 13:20:00,245.03,245.03,245.03,245.03,400.0,243.5524,243.5524,243.5524,243.5524,400.0
2025-06-03 13:25:00,244.95,245.01,244.87,244.95,2005.0,243.4729,243.5326,243.3934,243.4729,2005.0
2025-06-03 13:30:00,245.04,245.09,244.9,245.05,2821.0,243.5624,243.6121,243.4232,243.5723,2821.0
2025-06-03 13:35:00,245.05,245.05,244.92,245.03,1772.0,243.5723,243.5723,243.4431,243.5524,1772.0
2025-06-03 13:40:00,245.04,245.16,245.04,245.16,948.0,243.5624,243.6816,243.5624,243.6816,948.0
2025-06-03 13:45:00,245.18,245.31,245.11,245.21,6196.0,243.7015,243.8307,243.6319,243.7313,6196.0
2025-06-03 13:50:00,245.17,245.18,245.03,245.03,617.0,243.6916,243.7015,243.5524,243.5524,617.0
2025-06-03 13:55:00,245.04,245.06,244.86,244.99,2481.0,243.5624,243.5823,243.3835,243.5127,2481.0
2025-06-03 14:00:00,244.92,244.92,244.56,244.91,2818.0,243.4431,243.4431,243.0853,243.4332,2818.0
2025-06-03 14:05:00,244.94,245.01,244.72,244.89,4817.0,243.463,243.5326,243.2443,243.4133,4817.0
2025-06-03 14:10:00,244.9,244.91,244.76,244.88,2830.0,243.4232,243.4332,243.2841,243.4033,2830.0
2025-06-03 14:15:00,244.86,245.08,244.72,245.01,2594.0,243.3835,243.6021,243.2443,243.5326,2594.0
2025-06-03 14:20:00,245.05,245.05,244.86,244.86,1111.0,243.5723,243.5723,243.3835,243.3835,1111.0
2025-06-03 14:25:00,244.81,245.16,244.81,245.13,4427.0,243.3338,243.6816,243.3338,243.6518,4427.0
2025-06-03 14:30:00,245.2,245.2,245.13,245.16,411.0,243.7214,243.7214,243.6518,243.6816,411.0
2025-06-03 14:35:00,245.14,245.28,245.12,245.12,2411.0,243.6618,243.8009,243.6419,243.6419,2411.0
2025-06-03 14:40:00,245.06,245.16,244.98,245.15,2946.0,243.5823,243.6816,243.5027,243.6717,2946.0
2025-06-03 14:45:00,245.24,245.24,245.01,245.19,2274.0,243.7612,243.7612,243.5326,243.7115,2274.0
2025-06-03 14:50:00,245.19,245.41,245.13,245.33,7769.0,243.7115,243.9301,243.6518,243.8506,7769.0
2025-06-03 14:55:00,245.34,245.39,245.24,245.33,4779.0,243.8606,243.9103,243.7612,243.8506,4779.0
2025-06-03 15:00:00,245.39,245.54,245.39,245.54,2242.0,243.9103,244.0594,243.9103,244.0594,2242.0
2025-06-03 15:05:00,245.47,245.57,245.46,245.52,1176.0,243.9898,244.0892,243.9798,244.0395,1176.0
2025-06-03 15:10:00,245.56,245.56,245.23,245.3,10073.0,244.0792,244.0792,243.7512,243.8208,10073.0
2025-06-03 15:15:00,245.31,245.35,245.22,245.28,1437.0,243.8307,243.8705,243.7413,243.8009,1437.0
2025-06-03 15:20:00,245.29,245.42,245.14,245.16,3401.0,243.8109,243.9401,243.6618,243.6816,3401.0
2025-06-03 15:25:00,245.09,245.1,244.94,245.05,2724.0,243.6121,243.622,243.463,243.5723,2724.0
2025-06-03 15:30:00,245.09,245.27,245.07,245.27,3260.0,243.6121,243.791,243.5922,243.791,3260.0
2025-06-03 15:35:00,245.18,245.49,245.17,245.31,3564.0,243.7015,244.0097,243.6916,243.8307,3564.0
2025-06-03 15:40:00,245.22,245.34,245.22,245.3,1512.0,243.7413,243.8606,243.7413,243.8208,1512.0
2025-06-03 15:45:00,245.21,245.37,245.05,245.06,9103.0,243.7313,243.8904,243.5723,243.5823,9103.0
2025-06-03 15:50:00,244.99,245.31,244.88,245.2,13548.0,243.5127,243.8307,243.4033,243.7214,13548.0
2025-06-03 15:55:00,245.13,245.55,245.12,245.26,49818.0,243.6518,244.0693,243.6419,243.781,49818.0
2025-06-04 09:30:00,245.9,246.79,245.49,246.39,11552.0,244.4172,245.3018,244.0097,244.9042,11552.0
2025-06-04 09:35:00,245.84,245.84,245.73,245.83,6996.0,244.3575,244.3575,244.2482,244.3476,6996.0
2025-06-04 09:40:00,245.88,245.9,245.53,245.54,2943.0,244.3973,244.4172,244.0494,244.0594,2943.0
2025-06-04 09:45:00,245.51,245.57,245.31,245.51,8101.0,244.0295,244.0892,243.8307,244.0295,8101.0
2025-06-04 09:50:00,245.52,246.04,245.51,245.78,5860.0,244.0395,244.5563,244.0295,244.2979,5860.0
2025-06-04 09:55:00,245.66,246.03,245.62,245.98,5431.0,244.1786,244.5464,244.1389,244.4967,5431.0
2025-06-04 10:00:00,245.85,245.86,245.51,245.51,4089.0,244.3675,244.3774,244.0295,244.0295,4089.0
2025-06-04 10:05:00,246.03,246.04,245.5,245.68,769.0,244.5464,244.5563,244.0196,244.1985,769.0
2025-06-04 10:10:00,245.61,245.61,245.01,245.31,1702.0,244.1289,244.1289,243.5326,243.8307,1702.0
2025-06-04 10:15:00,245.37,245.95,245.37,245.65,2153.0,243.8904,244.4669,243.8904,244.1687,2153.0
2025-06-04 10:20:00,245.62,245.62,245.17,245.31,3075.0,244.1389,244.1389,243.6916,243.8307,3075.0
2025-06-04 10:25:00,245.33,245.54,245.28,245.45,5452.0,243.8506,244.0594,243.8009,243.9699,5452.0
2025-06-04 10:30:00,245.62,245.68,245.57,245.63,2516.0,244.1389,244.1985,244.0892,244.1488,2516.0
2025-06-04 10:35:00,245.55,245.56,245.45,245.45,1747.0,244.0693,244.0792,243.9699,243.9699,1747.0
2025-06-04 10:40:00,245.33,245.33,244.99,244.99,902.0,243.8506,243.8506,243.5127,243.5127,902.0
2025-06-04 10:45:00,245.05,245.6,245.01,245.43,8275.0,243.5723,244.119,243.5326,243.95,8275.0
2025-06-04 10:50:00,245.36,245.43,245.28,245.43,1050.0,243.8804,243.95,243.8009,243.95,1050.0
2025-06-04 10:55:00,245.3,245.77,245.3,245.76,3267.0,243.8208,244.288,243.8208,244.278,3267.0
2025-06-04 11:00:00,245.72,245.96,245.61,245.96,2566.0,244.2383,244.4768,244.1289,244.4768,2566.0
2025-06-04 11:05:00,245.94,246.17,245.78,246.0,1600.0,244.4569,244.6856,244.2979,244.5166,1600.0
2025-06-04 11:10:00,245.96,246.1,245.96,246.06,1182.0,244.4768,244.616,244.4768,244.5762,1182.0
2025-06-04 11:15:00,245.96,246.33,245.95,246.3,15463.0,244.4768,244.8446,244.4669,244.8148,15463.0
2025-06-04 11:20:00,246.22,246.55,245.99,246.13,9041.0,244.7353,245.0633,244.5066,244.6458,9041.0
2025-06-04 11:25:00,246.08,246.24,245.86,246.09,1444.0,244.5961,244.7551,244.3774,244.606,1444.0
2025-06-04 11:30:00,246.07,246.18,246.01,246.18,536.0,244.5862,244.6955,244.5265,244.6955,536.0
2025-06-04 11:35:00,246.19,246.19,245.9,246.05,2583.0,244.7054,244.7054,244.4172,244.5663,2583.0
2025-06-04 11:40:00,246.05,246.21,246.0,246.06,1509.0,244.5663,244.7253,244.5166,244.5762,1509.0
2025-06-04 11:45:00,246.1,246.27,246.1,246.22,1430.0,244.616,244.785,244.616,244.7353,1430.0
2025-06-04 11:50:00,246.23,246.54,246.22,246.32,6030.0,244.7452,245.0533,244.7353,244.8347,6030.0
2025-06-04 11:55:00,246.4,246.61,246.24,246.31,14724.0,244.9142,245.1229,244.7551,244.8247,14724.0
2025-06-04 12:00:00,246.24,246.32,246.22,246.3,500.0,244.7551,244.8347,244.7353,244.8148,500.0
2025-06-04 12:05:00,246.22,246.35,246.09,246.35,800.0,244.7353,244.8645,244.606,244.8645,800.0
2025-06-04 12:10:00,246.19,246.19,246.01,246.1,653.0,244.7054,244.7054,244.5265,244.616,653.0
2025-06-04 12:15:00,246.0,246.28,245.99,246.13,2847.0,244.5166,244.7949,244.5066,244.6458,2847.0
2025-06-04 12:20:00,246.19,246.23,246.08,246.17,1323.0,244.7054,244.7452,244.5961,244.6856,1323.0
2025-06-04 12:25:00,246.2,246.47,246.19,246.19,4572.0,244.7154,244.9837,244.7054,244.7054,4572.0
2025-06-04 12:30:00,246.18,246.33,246.18,246.29,2312.0,244.6955,244.8446,244.6955,244.8048,2312.0
2025-06-04 12:35:00,246.29,247.14,246.29,246.92,21530.0,244.8048,245.6497,244.8048,245.431,21530.0
2025-06-04 12:40:00,246.92,246.95,246.71,246.72,17258.0,245.431,245.4609,245.2223,245.2322,17258.0
2025-06-04 12:45:00,246.71,246.76,246.71,246.75,300.0,245.2223,245.272,245.2223,245.2621,300.0
2025-06-04 12:50:00,246.79,247.01,246.67,246.92,3027.0,245.3018,245.5205,245.1825,245.431,3027.0
2025-06-04 12:55:00,246.88,247.14,246.87,246.89,2231.0,245.3913,245.6497,245.3813,245.4012,2231.0
2025-06-04 13:00:00,247.01,247.16,247.01,247.09,1164.0,245.5205,245.6696,245.5205,245.6,1164.0
2025-06-04 13:05:00,247.22,247.27,247.07,247.19,1796.0,245.7292,245.7789,245.5801,245.6994,1796.0
2025-06-04 13:10:00,247.19,247.55,247.18,247.26,3897.0,245.6994,246.0572,245.6895,245.769,3897.0
2025-06-04 13:15:00,247.36,247.47,247.31,247.42,2017.0,245.8684,245.9777,245.8187,245.928,2017.0
2025-06-04 13:20:00,247.53,247.63,247.41,247.5,2727.0,246.0374,246.1368,245.9181,246.0075,2727.0
2025-06-04 13:25:00,247.5,247.67,247.45,247.67,1640.0,246.0075,246.1765,245.9578,246.1765,1640.0
2025-06-04 13:30:00,247.67,247.72,247.45,247.72,4101.0,246.1765,246.2262,245.9578,246.2262,4101.0
2025-06-04 13:35:00,247.7,247.87,247.69,247.87,5786.0,246.2063,246.3753,246.1964,246.3753,5786.0
2025-06-04 13:40:00,247.86,247.87,247.68,247.71,3799.0,246.3654,246.3753,246.1865,246.2163,3799.0
2025-06-04 13:45:00,247.64,247.78,247.64,247.76,4216.0,246.1467,246.2858,246.1467,246.266,4216.0
2025-06-04 13:50:00,247.76,247.77,247.75,247.76,1482.0,246.266,246.2759,246.256,246.266,1482.0
2025-06-04 13:55:00,247.77,247.86,247.73,247.86,2416.0,246.2759,246.3654,246.2362,246.3654,2416.0
2025-06-04 14:00:00,247.78,248.08,247.77,248.03,4174.0,246.2858,246.584,246.2759,246.5343,4174.0
2025-06-04 14:05:00,248.03,248.1,247.85,247.88,7869.0,246.5343,246.6039,246.3554,246.3852,7869.0
2025-06-04 14:10:00,247.93,247.93,247.8,247.93,7253.0,246.4349,246.4349,246.3057,246.4349,7253.0
2025-06-04 14:15:00,247.84,247.84,247.68,247.82,8612.0,246.3455,246.3455,246.1865,246.3256,8612.0
2025-06-04 14:20:00,247.81,247.98,247.73,247.94,3786.0,246.3157,246.4846,246.2362,246.4449,3786.0
2025-06-04 14:25:00,247.92,247.92,247.55,247.56,3889.0,246.425,246.425,246.0572,246.0672,3889.0
2025-06-04 14:30:00,247.53,247.65,247.4,247.4,2815.0,246.0374,246.1566,245.9081,245.9081,2815.0
2025-06-04 14:35:00,247.48,247.56,247.39,247.53,5006.0,245.9877,246.0672,245.8982,246.0374,5006.0
2025-06-04 14:40:00,247.5,247.56,247.47,247.55,1504.0,246.0075,246.0672,245.9777,246.0572,1504.0
2025-06-04 14:45:00,247.48,247.55,247.42,247.54,5249.0,245.9877,246.0572,245.928,246.0473,5249.0
2025-06-04 14:50:00,247.44,247.57,247.43,247.53,2431.0,245.9479,246.0771,245.938,246.0374,2431.0
2025-06-04 14:55:00,247.55,247.59,247.42,247.48,7625.0,246.0572,246.097,245.928,245.9877,7625.0
2025-06-04 15:00:00,247.41,247.48,247.22,247.31,10534.0,245.9181,245.9877,245.7292,245.8187,10534.0
2025-06-04 15:05:00,247.31,247.52,247.31,247.51,2413.0,245.8187,246.0274,245.8187,246.0175,2413.0
2025-06-04 15:10:00,247.53,247.55,247.42,247.54,1592.0,246.0374,246.0572,245.928,246.0473,1592.0
2025-06-04 15:15:00,247.54,247.54,247.29,247.41,7399.0,246.0473,246.0473,245.7988,245.9181,7399.0
2025-06-04 15:20:00,247.45,247.65,247.37,247.65,4131.0,245.9578,246.1566,245.8783,246.1566,4131.0
2025-06-04 15:25:00,247.67,247.71,247.48,247.48,3174.0,246.1765,246.2163,245.9877,245.9877,3174.0
2025-06-04 15:30:00,247.49,247.56,247.17,247.2,20171.0,245.9976,246.0672,245.6795,245.7093,20171.0
2025-06-04 15:35:00,247.19,247.45,247.18,247.41,5426.0,245.6994,245.9578,245.6895,245.9181,5426.0
2025-06-04 15:40:00,247.33,247.41,247.13,247.41,5367.0,245.8386,245.9181,245.6398,245.9181,5367.0
2025-06-04 15:45:00,247.36,247.46,246.99,246.99,8457.0,245.8684,245.9678,245.5006,245.5006,8457.0
2025-06-04 15:50:00,246.81,247.1,246.69,246.99,16221.0,245.3217,245.6099,245.2024,245.5006,16221.0
2025-06-04 15:55:00,246.87,246.97,246.52,246.52,127744.0,245.3813,245.4807,245.0334,245.0334,127744.0
2025-06-05 09:30:00,247.08,248.13,246.73,247.21,26603.0,245.5901,246.6337,245.2422,245.7193,26603.0
2025-06-05 09:35:00,247.05,247.21,246.64,246.8,1265.0,245.5603,245.7193,245.1527,245.3118,1265.0
2025-06-05 09:40:00,246.98,247.09,246.74,247.09,2755.0,245.4907,245.6,245.2521,245.6,2755.0
2025-06-05 09:45:00,247.11,247.18,246.6,246.87,4868.0,245.6199,245.6895,245.113,245.3813,4868.0
2025-06-05 09:50:00,246.84,246.84,245.93,245.93,2082.0,245.3515,245.3515,244.447,244.447,2082.0
2025-06-05 09:55:00,245.93,245.93,245.7,245.82,3478.0,244.447,244.447,244.2184,244.3377,3478.0
2025-06-05 10:00:00,245.94,246.14,245.78,246.01,8567.0,244.4569,244.6557,244.2979,244.5265,8567.0
2025-06-05 10:05:00,246.0,246.43,245.98,245.98,3913.0,244.5166,244.944,244.4967,244.4967,3913.0
2025-06-05 10:10:00,245.95,246.44,245.95,246.23,4358.0,244.4669,244.9539,244.4669,244.7452,4358.0
2025-06-05 10:15:00,246.43,246.45,246.09,246.15,4048.0,244.944,244.9639,244.606,244.6657,4048.0
2025-06-05 10:20:00,246.16,246.6,246.16,246.42,1517.0,244.6756,245.113,244.6756,244.9341,1517.0
2025-06-05 10:25:00,246.44,246.54,246.24,246.51,1635.0,244.9539,245.0533,244.7551,245.0235,1635.0
2025-06-05 10:30:00,246.55,246.57,245.64,245.72,3065.0,245.0633,245.0831,244.1588,244.2383,3065.0
2025-06-05 10:35:00,245.6,245.8,245.38,245.56,6396.0,244.119,244.3178,243.9003,244.0792,6396.0
2025-06-05 10:40:00,245.55,246.07,245.32,245.59,4095.0,244.0693,244.5862,243.8407,244.1091,4095.0
2025-06-05 10:45:00,245.54,245.88,245.51,245.77,7462.0,244.0594,244.3973,244.0295,244.288,7462.0
2025-06-05 10:50:00,245.77,245.77,245.45,245.75,4167.0,244.288,244.288,243.9699,244.2681,4167.0
2025-06-05 10:55:00,245.91,246.09,245.83,246.0,1800.0,244.4271,244.606,244.3476,244.5166,1800.0
2025-06-05 11:00:00,246.07,246.29,245.99,246.29,3390.0,244.5862,244.8048,244.5066,244.8048,3390.0
2025-06-05 11:05:00,246.22,246.31,245.92,245.99,7073.0,244.7353,244.8247,244.4371,244.5066,7073.0
2025-06-05 11:10:00,245.97,246.16,245.95,245.95,10625.0,244.4868,244.6756,244.4669,244.4669,10625.0
2025-06-05 11:15:00,245.94,246.34,245.81,246.1,8408.0,244.4569,244.8545,244.3277,244.616,8408.0
2025-06-05 11:20:00,246.09,246.25,246.09,246.21,1100.0,244.606,244.7651,244.606,244.7253,1100.0
2025-06-05 11:25:00,246.1,246.29,245.93,246.29,6736.0,244.616,244.8048,244.447,244.8048,6736.0
2025-06-05 11:30:00,246.31,246.49,246.31,246.49,918.0,244.8247,245.0036,244.8247,245.0036,918.0
2025-06-05 11:35:00,246.5,246.65,246.49,246.65,1976.0,245.0136,245.1627,245.0036,245.1627,1976.0
2025-06-05 11:40:00,246.63,246.63,246.31,246.49,6768.0,245.1428,245.1428,244.8247,245.0036,6768.0
2025-06-05 11:45:00,246.52,246.64,246.38,246.46,7833.0,245.0334,245.1527,244.8943,244.9738,7833.0
2025-06-05 11:50:00,246.46,246.6,246.46,246.58,1904.0,244.9738,245.113,244.9738,245.0931,1904.0
2025-06-05 11:55:00,246.6,246.85,246.6,246.85,1404.0,245.113,245.3615,245.113,245.3615,1404.0
2025-06-05 12:00:00,246.78,247.18,246.78,247.18,1119.0,245.2919,245.6895,245.2919,245.6895,1119.0
2025-06-05 12:05:00,247.16,247.19,246.96,247.07,5101.0,245.6696,245.6994,245.4708,245.5801,5101.0
2025-06-05 12:10:00,247.14,247.32,247.1,247.21,3067.0,245.6497,245.8286,245.6099,245.7193,3067.0
2025-06-05 12:15:00,247.1,247.18,246.88,246.92,4225.0,245.6099,245.6895,245.3913,245.431,4225.0
2025-06-05 12:20:00,246.99,247.09,246.84,246.84,1700.0,245.5006,245.6,245.3515,245.3515,1700.0
2025-06-05 12:25:00,247.0,247.32,246.96,247.32,2936.0,245.5106,245.8286,245.4708,245.8286,2936.0
2025-06-05 12:30:00,247.21,247.4,247.13,247.24,2007.0,245.7193,245.9081,245.6398,245.7491,2007.0
2025-06-05 12:35:00,247.29,247.29,247.06,247.29,13011.0,245.7988,245.7988,245.5702,245.7988,13011.0
2025-06-05 12:40:00,247.14,247.3,247.09,247.19,3369.0,245.6497,245.8087,245.6,245.6994,3369.0
2025-06-05 12:45:00,247.09,247.1,246.69,246.69,32438.0,245.6,245.6099,245.2024,245.2024,32438.0
2025-06-05 12:50:00,246.69,246.88,246.48,246.76,3764.0,245.2024,245.3913,244.9937,245.272,3764.0
2025-06-05 12:55:00,246.75,246.96,246.75,246.89,2493.0,245.2621,245.4708,245.2621,245.4012,2493.0
2025-06-05 13:00:00,246.82,246.96,246.78,246.96,2711.0,245.3316,245.4708,245.2919,245.4708,2711.0
2025-06-05 13:05:00,247.1,247.25,246.9,247.14,5744.0,245.6099,245.759,245.4112,245.6497,5744.0
2025-06-05 13:10:00,247.12,247.24,247.11,247.24,2342.0,245.6298,245.7491,245.6199,245.7491,2342.0
2025-06-05 13:15:00,247.28,247.46,247.27,247.46,1902.0,245.7889,245.9678,245.7789,245.9678,1902.0
2025-06-05 13:20:00,247.36,247.52,247.33,247.35,3952.0,245.8684,246.0274,245.8386,245.8584,3952.0
2025-06-05 13:25:00,247.35,247.47,247.32,247.38,4715.0,245.8584,245.9777,245.8286,245.8883,4715.0
2025-06-05 13:30:00,247.36,247.58,247.35,247.41,6146.0,245.8684,246.0871,245.8584,245.9181,6146.0
2025-06-05 13:35:00,247.44,247.59,247.43,247.56,3929.0,245.9479,246.097,245.938,246.0672,3929.0
2025-06-05 13:40:00,247.56,247.57,247.48,247.55,2449.0,246.0672,246.0771,245.9877,246.0572,2449.0
2025-06-05 13:45:00,247.55,247.71,247.43,247.65,6941.0,246.0572,246.2163,245.938,246.1566,6941.0
2025-06-05 13:50:00,247.63,247.63,247.41,247.57,2867.0,246.1368,246.1368,245.9181,246.0771,2867.0
2025-06-05 13:55:00,247.45,247.61,247.31,247.33,2133.0,245.9578,246.1169,245.8187,245.8386,2133.0
2025-06-05 14:00:00,247.31,247.38,246.96,246.96,3518.0,245.8187,245.8883,245.4708,245.4708,3518.0
2025-06-05 14:05:00,246.98,246.98,246.64,246.74,8562.0,245.4907,245.4907,245.1527,245.2521,8562.0
2025-06-05 14:10:00,246.76,246.81,246.62,246.72,4437.0,245.272,245.3217,245.1328,245.2322,4437.0
2025-06-05 14:15:00,246.78,246.82,246.31,246.68,12531.0,245.2919,245.3316,244.8247,245.1925,12531.0
2025-06-05 14:20:00,246.75,247.05,246.75,247.05,5597.0,245.2621,245.5603,245.2621,245.5603,5597.0
2025-06-05 14:25:00,246.99,247.0,246.91,247.0,2156.0,245.5006,245.5106,245.4211,245.5106,2156.0
2025-06-05 14:30:00,247.0,247.2,246.96,247.12,4038.0,245.5106,245.7093,245.4708,245.6298,4038.0
2025-06-05 14:35:00,247.08,247.27,246.92,247.24,4599.0,245.5901,245.7789,245.431,245.7491,4599.0
2025-06-05 14:40:00,247.31,247.31,247.15,247.24,4475.0,245.8187,245.8187,245.6596,245.7491,4475.0
2025-06-05 14:45:00,247.33,247.33,247.23,247.23,1769.0,245.8386,245.8386,245.7392,245.7392,1769.0
2025-06-05 14:50:00,247.26,247.33,247.09,247.13,9461.0,245.769,245.8386,245.6,245.6398,9461.0
2025-06-05 14:55:00,247.12,247.25,247.09,247.21,2590.0,245.6298,245.759,245.6,245.7193,2590.0
2025-06-05 15:00:00,247.17,247.3,246.91,247.03,6470.0,245.6795,245.8087,245.4211,245.5404,6470.0
2025-06-05 15:05:00,247.09,247.12,246.99,247.0,3026.0,245.6,245.6298,245.5006,245.5106,3026.0
2025-06-05 15:10:00,247.0,247.08,246.58,246.58,1782.0,245.5106,245.5901,245.0931,245.0931,1782.0
2025-06-05 15:15:00,246.6,246.7,245.56,245.65,6478.0,245.113,245.2124,244.0792,244.1687,6478.0
2025-06-05 15:20:00,245.68,245.7,245.44,245.48,5641.0,244.1985,244.2184,243.96,243.9997,5641.0
2025-06-05 15:25:00,245.49,245.83,245.48,245.67,5457.0,244.0097,244.3476,243.9997,244.1886,5457.0
2025-06-05 15:30:00,245.68,245.98,245.62,245.89,7957.0,244.1985,244.4967,244.1389,244.4072,7957.0
2025-06-05 15:35:00,245.9,246.47,245.83,246.45,7544.0,244.4172,244.9837,244.3476,244.9639,7544.0
2025-06-05 15:40:00,246.43,246.51,246.21,246.31,6913.0,244.944,245.0235,244.7253,244.8247,6913.0
2025-06-05 15:45:00,246.3,246.62,246.28,246.5,8329.0,244.8148,245.1328,244.7949,245.0136,8329.0
2025-06-05 15:50:00,246.33,246.34,245.83,245.88,16818.0,244.8446,244.8545,244.3476,244.3973,16818.0
2025-06-05 15:55:00,245.79,246.14,245.71,246.11,54506.0,244.3078,244.6557,244.2283,244.6259,54506.0
2025-06-06 09:30:00,248.5,249.06,247.99,249.06,8207.0,247.0015,247.5581,246.4946,247.5581,8207.0
2025-06-06 09:35:00,248.94,249.79,248.69,249.05,5740.0,247.4389,248.2837,247.1904,247.5482,5740.0
2025-06-06 09:40:00,249.05,249.24,248.37,248.63,5817.0,247.5482,247.737,246.8723,247.1307,5817.0
2025-06-06 09:45:00,248.87,248.87,248.25,248.25,10390.0,247.3693,247.3693,246.753,246.753,10390.0
2025-06-06 09:50:00,248.32,248.66,247.96,248.66,4606.0,246.8226,247.1605,246.4648,247.1605,4606.0
2025-06-06 09:55:00,248.66,248.86,248.5,248.86,3248.0,247.1605,247.3593,247.0015,247.3593,3248.0
2025-06-06 10:00:00,248.62,248.92,248.61,248.92,2171.0,247.1208,247.419,247.1108,247.419,2171.0
2025-06-06 10:05:00,248.92,248.92,248.65,248.79,1055.0,247.419,247.419,247.1506,247.2898,1055.0
2025-06-06 10:10:00,248.66,248.66,248.28,248.29,4015.0,247.1605,247.1605,246.7828,246.7928,4015.0
2025-06-06 10:15:00,248.41,248.67,248.4,248.67,1341.0,246.9121,247.1705,246.9021,247.1705,1341.0
2025-06-06 10:20:00,248.59,248.85,248.58,248.85,850.0,247.091,247.3494,247.081,247.3494,850.0
2025-06-06 10:25:00,248.82,248.86,248.78,248.86,1562.0,247.3196,247.3593,247.2798,247.3593,1562.0
2025-06-06 10:30:00,248.77,248.77,248.48,248.5,2787.0,247.2699,247.2699,246.9816,247.0015,2787.0
2025-06-06 10:35:00,248.52,248.52,248.43,248.52,472.0,247.0214,247.0214,246.9319,247.0214,472.0
2025-06-06 10:40:00,248.6,248.6,248.48,248.48,680.0,247.1009,247.1009,246.9816,246.9816,680.0
2025-06-06 10:45:00,248.56,248.63,248.56,248.63,400.0,247.0611,247.1307,247.0611,247.1307,400.0
2025-06-06 10:50:00,248.65,248.68,248.51,248.68,913.0,247.1506,247.1804,247.0114,247.1804,913.0
2025-06-06 10:55:00,248.71,248.78,248.47,248.58,1893.0,247.2102,247.2798,246.9717,247.081,1893.0
2025-06-06 11:00:00,248.49,248.7,248.49,248.66,409.0,246.9916,247.2003,246.9916,247.1605,409.0
2025-06-06 11:05:00,248.7,248.95,248.69,248.88,1200.0,247.2003,247.4488,247.1904,247.3792,1200.0
2025-06-06 11:10:00,248.88,248.88,248.65,248.73,1794.0,247.3792,247.3792,247.1506,247.2301,1794.0
2025-06-06 11:15:00,248.75,248.75,247.89,247.89,3055.0,247.25,247.25,246.3952,246.3952,3055.0
2025-06-06 11:20:00,247.77,247.79,247.49,247.74,1830.0,246.2759,246.2958,245.9976,246.2461,1830.0
2025-06-06 11:25:00,247.9,247.95,247.9,247.95,210.0,246.4051,246.4548,246.4051,246.4548,210.0
2025-06-06 11:30:00,248.02,248.04,247.81,247.83,1405.0,246.5244,246.5443,246.3157,246.3355,1405.0
2025-06-06 11:35:00,247.76,247.93,247.59,247.64,3232.0,246.266,246.4349,246.097,246.1467,3232.0
2025-06-06 11:40:00,247.61,247.87,247.56,247.87,1200.0,246.1169,246.3753,246.0672,246.3753,1200.0
2025-06-06 11:45:00,247.76,248.19,247.68,248.19,2190.0,246.266,246.6934,246.1865,246.6934,2190.0
2025-06-06 11:50:00,248.25,248.29,248.18,248.21,1467.0,246.753,246.7928,246.6834,246.7133,1467.0
2025-06-06 11:55:00,248.29,248.29,247.94,247.94,1414.0,246.7928,246.7928,246.4449,246.4449,1414.0
2025-06-06 12:00:00,248.19,248.23,248.09,248.09,586.0,246.6934,246.7331,246.594,246.594,586.0
2025-06-06 12:05:00,248.22,248.25,248.12,248.12,2077.0,246.7232,246.753,246.6238,246.6238,2077.0
2025-06-06 12:10:00,248.06,248.12,248.06,248.12,300.0,246.5642,246.6238,246.5642,246.6238,300.0
2025-06-06 12:15:00,248.15,248.15,247.97,247.97,1350.0,246.6536,246.6536,246.4747,246.4747,1350.0
2025-06-06 12:20:00,247.87,248.07,247.85,248.06,1664.0,246.3753,246.5741,246.3554,246.5642,1664.0
2025-06-06 12:25:00,247.99,247.99,247.88,247.95,423.0,246.4946,246.4946,246.3852,246.4548,423.0
2025-06-06 12:30:00,247.86,248.04,247.85,247.85,2438.0,246.3654,246.5443,246.3554,246.3554,2438.0
2025-06-06 12:35:00,247.85,247.85,247.45,247.48,6384.0,246.3554,246.3554,245.9578,245.9877,6384.0
2025-06-06 12:40:00,247.49,247.54,247.29,247.29,771.0,245.9976,246.0473,245.7988,245.7988,771.0
2025-06-06 12:45:00,247.29,247.39,247.28,247.39,228.0,245.7988,245.8982,245.7889,245.8982,228.0
2025-06-06 12:50:00,247.4,247.4,247.14,247.14,1543.0,245.9081,245.9081,245.6497,245.6497,1543.0
2025-06-06 12:55:00,246.95,246.95,246.79,246.9,559.0,245.4609,245.4609,245.3018,245.4112,559.0
2025-06-06 13:00:00,246.9,246.98,246.88,246.89,701.0,245.4112,245.4907,245.3913,245.4012,701.0
2025-06-06 13:05:00,246.9,246.9,246.63,246.63,1050.0,245.4112,245.4112,245.1428,245.1428,1050.0
2025-06-06 13:10:00,246.64,246.64,246.54,246.62,500.0,245.1527,245.1527,245.0533,245.1328,500.0
2025-06-06 13:15:00,246.64,246.84,246.61,246.84,1124.0,245.1527,245.3515,245.1229,245.3515,1124.0
2025-06-06 13:20:00,246.96,247.02,246.94,247.02,603.0,245.4708,245.5304,245.4509,245.5304,603.0
2025-06-06 13:25:00,246.95,246.95,246.95,246.95,100.0,245.4609,245.4609,245.4609,245.4609,100.0
2025-06-06 13:30:00,246.92,246.95,246.84,246.92,1076.0,245.431,245.4609,245.3515,245.431,1076.0
2025-06-06 13:35:00,246.94,247.0,246.93,246.93,2154.0,245.4509,245.5106,245.441,245.441,2154.0
2025-06-06 13:40:00,246.98,247.03,246.86,247.03,1951.0,245.4907,245.5404,245.3714,245.5404,1951.0
2025-06-06 13:45:00,247.02,247.02,247.01,247.02,400.0,245.5304,245.5304,245.5205,245.5304,400.0
2025-06-06 13:50:00,247.08,247.08,246.9,246.9,1229.0,245.5901,245.5901,245.4112,245.4112,1229.0
2025-06-06 13:55:00,246.92,246.92,246.91,246.92,400.0,245.431,245.431,245.4211,245.431,400.0
2025-06-06 14:00:00,246.9,247.11,246.9,247.04,2101.0,245.4112,245.6199,245.4112,245.5503,2101.0
2025-06-06 14:05:00,247.04,247.17,247.0,247.11,2829.0,245.5503,245.6795,245.5106,245.6199,2829.0
2025-06-06 14:10:00,247.21,247.22,247.09,247.12,900.0,245.7193,245.7292,245.6,245.6298,900.0
2025-06-06 14:15:00,247.21,247.33,247.15,247.33,1690.0,245.7193,245.8386,245.6596,245.8386,1690.0
2025-06-06 14:20:00,247.38,247.4,247.24,247.32,1335.0,245.8883,245.9081,245.7491,245.8286,1335.0
2025-06-06 14:25:00,247.34,247.34,247.14,247.14,1814.0,245.8485,245.8485,245.6497,245.6497,1814.0
2025-06-06 14:30:00,247.18,247.55,247.16,247.55,2849.0,245.6895,246.0572,245.6696,246.0572,2849.0
2025-06-06 14:35:00,247.48,247.53,247.47,247.53,892.0,245.9877,246.0374,245.9777,246.0374,892.0
2025-06-06 14:40:00,247.51,247.54,247.37,247.5,2526.0,246.0175,246.0473,245.8783,246.0075,2526.0
2025-06-06 14:45:00,247.43,247.5,247.43,247.44,511.0,245.938,246.0075,245.938,245.9479,511.0
2025-06-06 14:50:00,247.49,247.58,247.37,247.58,1617.0,245.9976,246.0871,245.8783,246.0871,1617.0
2025-06-06 14:55:00,247.58,247.58,247.49,247.49,2219.0,246.0871,246.0871,245.9976,245.9976,2219.0
2025-06-06 15:00:00,247.55,247.56,247.44,247.49,4920.0,246.0572,246.0672,245.9479,245.9976,4920.0
2025-06-06 15:05:00,247.48,247.55,247.4,247.4,4478.0,245.9877,246.0572,245.9081,245.9081,4478.0
2025-06-06 15:10:00,247.33,247.39,247.31,247.36,2736.0,245.8386,245.8982,245.8187,245.8684,2736.0
2025-06-06 15:15:00,247.36,247.38,247.28,247.32,4307.0,245.8684,245.8883,245.7889,245.8286,4307.0
2025-06-06 15:20:00,247.28,247.47,247.22,247.42,6426.0,245.7889,245.9777,245.7292,245.928,6426.0
2025-06-06 15:25:00,247.41,247.58,247.28,247.28,6995.0,245.9181,246.0871,245.7889,245.7889,6995.0
2025-06-06 15:30:00,247.31,247.42,247.19,247.38,4624.0,245.8187,245.928,245.6994,245.8883,4624.0
2025-06-06 15:35:00,247.39,247.45,247.27,247.28,2853.0,245.8982,245.9578,245.7789,245.7889,2853.0
2025-06-06 15:40:00,247.36,247.46,247.15,247.21,3998.0,245.8684,245.9678,245.6596,245.7193,3998.0
2025-06-06 15:45:00,247.21,247.32,247.11,247.16,7029.0,245.7193,245.8286,245.6199,245.6696,7029.0
2025-06-06 15:50:00,247.22,247.68,247.19,247.53,13524.0,245.7292,246.1865,245.6994,246.0374,13524.0
2025-06-06 15:55:00,247.51,247.89,247.46,247.48,35293.0,246.0175,246.3952,245.9678,245.9877,35293.0
2025-06-09 09:30:00,247.99,248.32,247.8,247.81,8292.0,246.4946,246.8226,246.3057,246.3157,8292.0
2025-06-09 09:35:00,248.41,248.61,248.18,248.18,4926.0,246.9121,247.1108,246.6834,246.6834,4926.0
2025-06-09 09:40:00,248.27,248.51,248.09,248.09,5340.0,246.7729,247.0114,246.594,246.594,5340.0
2025-06-09 09:45:00,248.08,248.08,247.42,247.42,3417.0,246.584,246.584,245.928,245.928,3417.0
2025-06-09 09:50:00,247.18,247.35,246.87,246.91,3898.0,245.6895,245.8584,245.3813,245.4211,3898.0
2025-06-09 09:55:00,246.76,246.8,246.56,246.6,5561.0,245.272,245.3118,245.0732,245.113,5561.0
2025-06-09 10:00:00,246.76,246.96,246.75,246.78,6422.0,245.272,245.4708,245.2621,245.2919,6422.0
2025-06-09 10:05:00,246.71,246.9,246.67,246.85,3093.0,245.2223,245.4112,245.1825,245.3615,3093.0
2025-06-09 10:10:00,246.87,247.37,246.87,246.92,2798.0,245.3813,245.8783,245.3813,245.431,2798.0
2025-06-09 10:15:00,247.02,247.3,247.01,247.08,570.0,245.5304,245.8087,245.5205,245.5901,570.0
2025-06-09 10:20:00,247.09,247.11,246.97,247.01,936.0,245.6,245.6199,245.4807,245.5205,936.0
2025-06-09 10:25:00,247.16,247.18,246.87,247.07,7566.0,245.6696,245.6895,245.3813,245.5801,7566.0
2025-06-09 10:30:00,247.05,247.13,246.99,246.99,800.0,245.5603,245.6398,245.5006,245.5006,800.0
2025-06-09 10:35:00,247.05,247.07,246.74,247.06,3143.0,245.5603,245.5801,245.2521,245.5702,3143.0
2025-06-09 10:40:00,246.87,247.01,246.77,246.77,2471.0,245.3813,245.5205,245.2819,245.2819,2471.0
2025-06-09 10:45:00,246.68,246.71,246.26,246.44,4612.0,245.1925,245.2223,244.775,244.9539,4612.0
2025-06-09 10:50:00,246.2,246.73,246.2,246.66,2353.0,244.7154,245.2422,244.7154,245.1726,2353.0
2025-06-09 10:55:00,246.77,247.05,246.74,247.05,2357.0,245.2819,245.5603,245.2521,245.5603,2357.0
2025-06-09 11:00:00,247.21,247.27,247.1,247.1,519.0,245.7193,245.7789,245.6099,245.6099,519.0
2025-06-09 11:05:00,247.24,247.46,247.16,247.22,2241.0,245.7491,245.9678,245.6696,245.7292,2241.0
2025-06-09 11:10:00,247.34,247.4,247.22,247.27,1606.0,245.8485,245.9081,245.7292,245.7789,1606.0
2025-06-09 11:15:00,247.25,247.35,247.23,247.23,700.0,245.759,245.8584,245.7392,245.7392,700.0
2025-06-09 11:20:00,247.38,247.52,247.08,247.08,1462.0,245.8883,246.0274,245.5901,245.5901,1462.0
2025-06-09 11:25:00,247.19,247.22,246.93,246.93,1332.0,245.6994,245.7292,245.441,245.441,1332.0
2025-06-09 11:30:00,247.1,247.26,247.07,247.26,2200.0,245.6099,245.769,245.5801,245.769,2200.0
2025-06-09 11:35:00,247.28,247.29,247.26,247.29,593.0,245.7889,245.7988,245.769,245.7988,593.0
2025-06-09 11:40:00,247.32,247.5,247.32,247.5,1041.0,245.8286,246.0075,245.8286,246.0075,1041.0
2025-06-09 11:45:00,247.5,247.5,247.5,247.5,0.0,246.0075,246.0075,246.0075,246.0075,0.0
2025-06-09 11:50:00,247.55,247.56,247.42,247.54,1745.0,246.0572,246.0672,245.928,246.0473,1745.0
2025-06-09 11:55:00,247.52,247.52,247.4,247.4,300.0,246.0274,246.0274,245.9081,245.9081,300.0
2025-06-09 12:00:00,247.56,247.71,247.49,247.49,2740.0,246.0672,246.2163,245.9976,245.9976,2740.0
2025-06-09 12:05:00,247.53,247.53,247.52,247.53,100.0,246.0374,246.0374,246.0274,246.0374,100.0
2025-06-09 12:10:00,247.55,247.68,247.55,247.62,724.0,246.0572,246.1865,246.0572,246.1268,724.0
2025-06-09 12:15:00,247.63,247.63,247.54,247.63,592.0,246.1368,246.1368,246.0473,246.1368,592.0
2025-06-09 12:20:00,247.63,247.68,247.63,247.68,300.0,246.1368,246.1865,246.1368,246.1865,300.0
2025-06-09 12:25:00,247.62,247.69,247.55,247.69,1715.0,246.1268,246.1964,246.0572,246.1964,1715.0
2025-06-09 12:30:00,247.69,247.69,247.68,247.69,100.0,246.1964,246.1964,246.1865,246.1964,100.0
2025-06-09 12:35:00,247.79,247.79,247.58,247.63,1744.0,246.2958,246.2958,246.0871,246.1368,1744.0
2025-06-09 12:40:00,247.59,247.68,247.58,247.68,800.0,246.097,246.1865,246.0871,246.1865,800.0
2025-06-09 12:45:00,247.67,248.02,247.67,247.98,2961.0,246.1765,246.5244,246.1765,246.4846,2961.0
2025-06-09 12:50:00,248.02,248.2,247.86,248.15,17828.0,246.5244,246.7033,246.3654,246.6536,17828.0
2025-06-09 12:55:00,247.95,248.03,247.95,248.03,469.0,246.4548,246.5343,246.4548,246.5343,469.0
2025-06-09 13:00:00,248.03,248.03,247.84,247.97,1880.0,246.5343,246.5343,246.3455,246.4747,1880.0
2025-06-09 13:05:00,248.03,248.03,247.92,247.92,1240.0,246.5343,246.5343,246.425,246.425,1240.0
2025-06-09 13:10:00,247.95,248.1,247.94,248.09,2267.0,246.4548,246.6039,246.4449,246.594,2267.0
2025-06-09 13:15:00,248.09,248.26,248.09,248.12,674.0,246.594,246.763,246.594,246.6238,674.0
2025-06-09 13:20:00,248.13,248.3,248.12,248.3,2773.0,246.6337,246.8027,246.6238,246.8027,2773.0
2025-06-09 13:25:00,248.29,248.44,248.29,248.3,5027.0,246.7928,246.9419,246.7928,246.8027,5027.0
2025-06-09 13:30:00,248.38,248.4,248.28,248.28,1400.0,246.8822,246.9021,246.7828,246.7828,1400.0
2025-06-09 13:35:00,248.37,248.4,248.25,248.25,2098.0,246.8723,246.9021,246.753,246.753,2098.0
2025-06-09 13:40:00,248.23,248.41,248.19,248.4,2864.0,246.7331,246.9121,246.6934,246.9021,2864.0
2025-06-09 13:45:00,248.4,248.54,248.31,248.54,3586.0,246.9021,247.0413,246.8127,247.0413,3586.0
2025-06-09 13:50:00,248.5,248.71,248.5,248.71,807.0,247.0015,247.2102,247.0015,247.2102,807.0
2025-06-09 13:55:00,248.86,248.86,248.64,248.72,1978.0,247.3593,247.3593,247.1407,247.2202,1978.0
2025-06-09 14:00:00,248.64,248.66,248.53,248.56,3797.0,247.1407,247.1605,247.0313,247.0611,3797.0
2025-06-09 14:05:00,248.55,248.67,248.44,248.44,3164.0,247.0512,247.1705,246.9419,246.9419,3164.0
2025-06-09 14:10:00,248.53,248.59,248.48,248.59,1048.0,247.0313,247.091,246.9816,247.091,1048.0
2025-06-09 14:15:00,248.55,248.62,248.55,248.57,2921.0,247.0512,247.1208,247.0512,247.0711,2921.0
2025-06-09 14:20:00,248.52,248.61,248.52,248.52,2381.0,247.0214,247.1108,247.0214,247.0214,2381.0
2025-06-09 14:25:00,248.51,248.56,248.46,248.54,1703.0,247.0114,247.0611,246.9617,247.0413,1703.0
2025-06-09 14:30:00,248.54,248.59,248.44,248.52,3582.0,247.0413,247.091,246.9419,247.0214,3582.0
2025-06-09 14:35:00,248.52,248.52,248.37,248.37,1718.0,247.0214,247.0214,246.8723,246.8723,1718.0
2025-06-09 14:40:00,248.27,248.37,248.15,248.35,2583.0,246.7729,246.8723,246.6536,246.8524,2583.0
2025-06-09 14:45:00,248.29,248.29,248.25,248.29,400.0,246.7928,246.7928,246.753,246.7928,400.0
2025-06-09 14:50:00,248.24,248.28,248.19,248.19,959.0,246.7431,246.7828,246.6934,246.6934,959.0
2025-06-09 14:55:00,248.26,248.39,248.19,248.32,8652.0,246.763,246.8922,246.6934,246.8226,8652.0
2025-06-09 15:00:00,248.27,248.49,248.24,248.34,4651.0,246.7729,246.9916,246.7431,246.8425,4651.0
2025-06-09 15:05:00,248.51,248.56,248.51,248.52,400.0,247.0114,247.0611,247.0114,247.0214,400.0
2025-06-09 15:10:00,248.53,248.54,248.14,248.15,3957.0,247.0313,247.0413,246.6437,246.6536,3957.0
2025-06-09 15:15:00,248.24,248.26,248.18,248.18,1762.0,246.7431,246.763,246.6834,246.6834,1762.0
2025-06-09 15:20:00,248.13,248.14,247.92,248.06,9656.0,246.6337,246.6437,246.425,246.5642,9656.0
2025-06-09 15:25:00,248.06,248.06,247.91,247.93,1811.0,246.5642,246.5642,246.4151,246.4349,1811.0
2025-06-09 15:30:00,248.0,248.0,247.83,247.83,2335.0,246.5045,246.5045,246.3355,246.3355,2335.0
2025-06-09 15:35:00,247.86,248.0,247.85,247.91,3240.0,246.3654,246.5045,246.3554,246.4151,3240.0
2025-06-09 15:40:00,247.78,247.8,247.55,247.76,7420.0,246.2858,246.3057,246.0572,246.266,7420.0
2025-06-09 15:45:00,247.79,247.81,247.67,247.76,6444.0,246.2958,246.3157,246.1765,246.266,6444.0
2025-06-09 15:50:00,247.76,247.88,247.6,247.61,12598.0,246.266,246.3852,246.1069,246.1169,12598.0
2025-06-09 15:55:00,247.54,247.64,247.18,247.2,52990.0,246.0473,246.1467,245.6895,245.7093,52990.0
2025-06-10 09:30:00,248.01,248.01,247.53,247.75,7315.0,246.5145,246.5145,246.0374,246.256,7315.0
2025-06-10 09:35:00,247.8,247.8,246.62,246.63,3841.0,246.3057,246.3057,245.1328,245.1428,3841.0
2025-06-10 09:40:00,246.58,246.58,246.54,246.54,418.0,245.0931,245.0931,245.0533,245.0533,418.0
2025-06-10 09:45:00,246.83,246.89,246.82,246.89,1523.0,245.3416,245.4012,245.3316,245.4012,1523.0
2025-06-10 09:50:00,246.75,247.72,246.74,247.21,6249.0,245.2621,246.2262,245.2521,245.7193,6249.0
2025-06-10 09:55:00,247.21,247.72,247.19,247.72,1972.0,245.7193,246.2262,245.6994,246.2262,1972.0
2025-06-10 10:00:00,247.36,247.75,247.28,247.73,4244.0,245.8684,246.256,245.7889,246.2362,4244.0
2025-06-10 10:05:00,247.69,247.74,247.2,247.2,4914.0,246.1964,246.2461,245.7093,245.7093,4914.0
2025-06-10 10:10:00,247.32,247.73,247.3,247.72,3295.0,245.8286,246.2362,245.8087,246.2262,3295.0
2025-06-10 10:15:00,247.74,247.9,247.67,247.9,990.0,246.2461,246.4051,246.1765,246.4051,990.0
2025-06-10 10:20:00,247.71,248.33,247.66,248.18,2298.0,246.2163,246.8325,246.1666,246.6834,2298.0
2025-06-10 10:25:00,248.19,248.25,248.18,248.19,300.0,246.6934,246.753,246.6834,246.6934,300.0
2025-06-10 10:30:00,248.23,248.23,248.03,248.03,1793.0,246.7331,246.7331,246.5343,246.5343,1793.0
2025-06-10 10:35:00,248.02,248.3,247.91,248.23,3620.0,246.5244,246.8027,246.4151,246.7331,3620.0
2025-06-10 10:40:00,248.07,248.5,248.07,248.39,2133.0,246.5741,247.0015,246.5741,246.8922,2133.0
2025-06-10 10:45:00,248.69,248.69,248.41,248.42,700.0,247.1904,247.1904,246.9121,246.922,700.0
2025-06-10 10:50:00,248.5,248.8,248.5,248.8,3816.0,247.0015,247.2997,247.0015,247.2997,3816.0
2025-06-10 10:55:00,248.67,248.84,248.45,248.75,1751.0,247.1705,247.3395,246.9518,247.25,1751.0
2025-06-10 11:00:00,248.66,249.0,248.66,248.98,1359.0,247.1605,247.4985,247.1605,247.4786,1359.0
2025-06-10 11:05:00,248.83,249.06,248.72,248.72,8214.0,247.3295,247.5581,247.2202,247.2202,8214.0
2025-06-10 11:10:00,248.66,248.98,248.6,248.95,2121.0,247.1605,247.4786,247.1009,247.4488,2121.0
2025-06-10 11:15:00,248.78,249.03,248.77,248.95,1810.0,247.2798,247.5283,247.2699,247.4488,1810.0
2025-06-10 11:20:00,248.84,248.96,248.76,248.8,3672.0,247.3395,247.4587,247.2599,247.2997,3672.0
2025-06-10 11:25:00,248.8,249.09,248.73,248.91,3991.0,247.2997,247.5879,247.2301,247.409,3991.0
2025-06-10 11:30:00,248.86,248.88,248.39,248.78,2800.0,247.3593,247.3792,246.8922,247.2798,2800.0
2025-06-10 11:35:00,248.88,248.93,248.8,248.83,1100.0,247.3792,247.4289,247.2997,247.3295,1100.0
2025-06-10 11:40:00,248.84,248.84,248.75,248.76,1291.0,247.3395,247.3395,247.25,247.2599,1291.0
2025-06-10 11:45:00,248.75,248.79,248.61,248.79,3274.0,247.25,247.2898,247.1108,247.2898,3274.0
2025-06-10 11:50:00,248.7,248.83,248.62,248.81,3757.0,247.2003,247.3295,247.1208,247.3096,3757.0
2025-06-10 11:55:00,248.84,249.03,248.69,248.88,10345.0,247.3395,247.5283,247.1904,247.3792,10345.0
2025-06-10 12:00:00,248.88,249.19,248.88,249.14,1713.0,247.3792,247.6873,247.3792,247.6376,1713.0
2025-06-10 12:05:00,249.23,249.24,249.05,249.16,2862.0,247.7271,247.737,247.5482,247.6575,2862.0
2025-06-10 12:10:00,249.2,249.24,249.0,249.24,900.0,247.6973,247.737,247.4985,247.737,900.0
2025-06-10 12:15:00,249.24,249.25,249.04,249.05,822.0,247.737,247.747,247.5383,247.5482,822.0
2025-06-10 12:20:00,249.07,249.14,249.01,249.11,1891.0,247.5681,247.6376,247.5084,247.6078,1891.0
2025-06-10 12:25:00,249.11,249.11,248.67,248.8,2649.0,247.6078,247.6078,247.1705,247.2997,2649.0
2025-06-10 12:30:00,248.92,248.92,248.87,248.87,259.0,247.419,247.419,247.3693,247.3693,259.0
2025-06-10 12:35:00,249.06,249.45,249.06,249.45,900.0,247.5581,247.9458,247.5581,247.9458,900.0
2025-06-10 12:40:00,249.28,249.38,249.1,249.1,477.0,247.7768,247.8762,247.5979,247.5979,477.0
2025-06-10 12:45:00,249.45,249.54,249.45,249.48,728.0,247.9458,248.0352,247.9458,247.9756,728.0
2025-06-10 12:50:00,249.46,249.57,249.45,249.57,214.0,247.9557,248.0651,247.9458,248.0651,214.0
2025-06-10 12:55:00,249.51,249.68,249.51,249.68,500.0,248.0054,248.1744,248.0054,248.1744,500.0
2025-06-10 13:00:00,249.68,249.69,249.62,249.68,1128.0,248.1744,248.1843,248.1148,248.1744,1128.0
2025-06-10 13:05:00,249.56,249.63,249.38,249.53,2348.0,248.0551,248.1247,247.8762,248.0253,2348.0
2025-06-10 13:10:00,249.69,249.92,249.42,249.74,3321.0,248.1843,248.4129,247.916,248.234,3321.0
2025-06-10 13:15:00,249.74,249.74,249.62,249.66,1744.0,248.234,248.234,248.1148,248.1545,1744.0
2025-06-10 13:20:00,249.69,249.71,249.59,249.64,877.0,248.1843,248.2042,248.0849,248.1346,877.0
2025-06-10 13:25:00,249.64,249.68,249.56,249.56,1307.0,248.1346,248.1744,248.0551,248.0551,1307.0
2025-06-10 13:30:00,249.61,249.62,249.61,249.61,2185.0,248.1048,248.1148,248.1048,248.1048,2185.0
2025-06-10 13:35:00,249.7,249.7,249.55,249.66,2203.0,248.1943,248.1943,248.0452,248.1545,2203.0
2025-06-10 13:40:00,249.54,249.66,249.51,249.51,2355.0,248.0352,248.1545,248.0054,248.0054,2355.0
2025-06-10 13:45:00,249.37,249.37,249.11,249.15,1652.0,247.8663,247.8663,247.6078,247.6476,1652.0
2025-06-10 13:50:00,249.23,249.23,249.14,249.15,600.0,247.7271,247.7271,247.6376,247.6476,600.0
2025-06-10 13:55:00,249.09,249.15,249.09,249.15,300.0,247.5879,247.6476,247.5879,247.6476,300.0
2025-06-10 14:00:00,249.05,249.05,248.71,248.72,3108.0,247.5482,247.5482,247.2102,247.2202,3108.0
2025-06-10 14:05:00,248.75,248.82,248.73,248.74,659.0,247.25,247.3196,247.2301,247.2401,659.0
2025-06-10 14:10:00,248.78,248.84,248.71,248.8,3275.0,247.2798,247.3395,247.2102,247.2997,3275.0
2025-06-10 14:15:00,248.8,249.08,248.79,248.93,2024.0,247.2997,247.578,247.2898,247.4289,2024.0
2025-06-10 14:20:00,248.82,248.95,248.82,248.95,2088.0,247.3196,247.4488,247.3196,247.4488,2088.0
2025-06-10 14:25:00,248.89,248.95,248.76,248.81,3308.0,247.3892,247.4488,247.2599,247.3096,3308.0
2025-06-10 14:30:00,248.8,248.91,248.73,248.89,1334.0,247.2997,247.409,247.2301,247.3892,1334.0
2025-06-10 14:35:00,248.83,248.94,248.83,248.92,1204.0,247.3295,247.4389,247.3295,247.419,1204.0
2025-06-10 14:40:00,248.89,248.89,248.7,248.74,3000.0,247.3892,247.3892,247.2003,247.2401,3000.0
2025-06-10 14:45:00,248.74,248.78,248.68,248.7,1431.0,247.2401,247.2798,247.1804,247.2003,1431.0
2025-06-10 14:50:00,248.69,248.74,248.62,248.7,3289.0,247.1904,247.2401,247.1208,247.2003,3289.0
2025-06-10 14:55:00,248.81,249.21,248.76,248.92,7213.0,247.3096,247.7072,247.2599,247.419,7213.0
2025-06-10 15:00:00,248.91,248.94,248.9,248.92,868.0,247.409,247.4389,247.3991,247.419,868.0
2025-06-10 15:05:00,248.83,248.95,248.45,248.52,9650.0,247.3295,247.4488,246.9518,247.0214,9650.0
2025-06-10 15:10:00,248.59,248.59,248.36,248.36,4504.0,247.091,247.091,246.8624,246.8624,4504.0
2025-06-10 15:15:00,248.41,248.55,248.38,248.46,3008.0,246.9121,247.0512,246.8822,246.9617,3008.0
2025-06-10 15:20:00,248.46,248.6,248.37,248.54,2620.0,246.9617,247.1009,246.8723,247.0413,2620.0
2025-06-10 15:25:00,248.54,248.55,248.42,248.48,1536.0,247.0413,247.0512,246.922,246.9816,1536.0
2025-06-10 15:30:00,248.35,248.5,248.32,248.5,3298.0,246.8524,247.0015,246.8226,247.0015,3298.0
2025-06-10 15:35:00,248.51,248.63,248.44,248.52,4323.0,247.0114,247.1307,246.9419,247.0214,4323.0
2025-06-10 15:40:00,248.51,248.56,248.36,248.45,4905.0,247.0114,247.0611,246.8624,246.9518,4905.0
2025-06-10 15:45:00,248.41,248.48,248.26,248.26,5472.0,246.9121,246.9816,246.763,246.763,5472.0
2025-06-10 15:50:00,248.4,248.68,248.21,248.61,11897.0,246.9021,247.1804,246.7133,247.1108,11897.0
2025-06-10 15:55:00,248.66,249.14,248.66,249.05,33330.0,247.1605,247.6376,247.1605,247.5482,33330.0
2025-06-11 09:30:00,249.43,249.43,248.84,248.84,5544.0,247.9259,247.9259,247.3395,247.3395,5544.0
2025-06-11 09:35:00,248.17,248.54,247.51,247.51,3829.0,246.6735,247.0413,246.0175,246.0175,3829.0
2025-06-11 09:40:00,247.51,247.91,247.44,247.7,3206.0,246.0175,246.4151,245.9479,246.2063,3206.0
2025-06-11 09:45:00,248.25,248.77,247.58,248.52,1240.0,246.753,247.2699,246.0871,247.0214,1240.0
2025-06-11 09:50:00,248.85,249.02,248.69,248.7,1277.0,247.3494,247.5184,247.1904,247.2003,1277.0
2025-06-11 09:55:00,249.09,249.14,248.83,248.83,1310.0,247.5879,247.6376,247.3295,247.3295,1310.0
2025-06-11 10:00:00,248.95,248.95,248.48,248.48,3028.0,247.4488,247.4488,246.9816,246.9816,3028.0
2025-06-11 10:05:00,248.48,248.48,248.3,248.36,470.0,246.9816,246.9816,246.8027,246.8624,470.0
2025-06-11 10:10:00,248.51,248.56,248.04,248.28,4907.0,247.0114,247.0611,246.5443,246.7828,4907.0
2025-06-11 10:15:00,248.14,248.45,248.13,248.45,1625.0,246.6437,246.9518,246.6337,246.9518,1625.0
2025-06-11 10:20:00,248.56,248.64,248.32,248.52,8532.0,247.0611,247.1407,246.8226,247.0214,8532.0
2025-06-11 10:25:00,248.52,248.81,248.51,248.72,9434.0,247.0214,247.3096,247.0114,247.2202,9434.0
2025-06-11 10:30:00,248.69,248.71,248.35,248.37,4565.0,247.1904,247.2102,246.8524,246.8723,4565.0
2025-06-11 10:35:00,248.31,248.33,248.03,248.18,3055.0,246.8127,246.8325,246.5343,246.6834,3055.0
2025-06-11 10:40:00,248.18,248.25,247.91,248.25,2466.0,246.6834,246.753,246.4151,246.753,2466.0
2025-06-11 10:45:00,248.13,248.64,248.12,248.5,2642.0,246.6337,247.1407,246.6238,247.0015,2642.0
2025-06-11 10:50:00,248.49,248.62,248.39,248.62,3004.0,246.9916,247.1208,246.8922,247.1208,3004.0
2025-06-11 10:55:00,248.67,248.77,248.43,248.53,5629.0,247.1705,247.2699,246.9319,247.0313,5629.0
2025-06-11 11:00:00,248.53,249.13,248.52,248.99,1520.0,247.0313,247.6277,247.0214,247.4886,1520.0
2025-06-11 11:05:00,248.87,248.89,248.67,248.75,1926.0,247.3693,247.3892,247.1705,247.25,1926.0
2025-06-11 11:10:00,248.6,248.76,248.51,248.56,2265.0,247.1009,247.2599,247.0114,247.0611,2265.0
2025-06-11 11:15:00,248.43,248.59,248.4,248.54,1561.0,246.9319,247.091,246.9021,247.0413,1561.0
2025-06-11 11:20:00,248.54,248.55,248.4,248.53,3708.0,247.0413,247.0512,246.9021,247.0313,3708.0
2025-06-11 11:25:00,248.51,248.77,248.5,248.5,2391.0,247.0114,247.2699,247.0015,247.0015,2391.0
2025-06-11 11:30:00,248.52,248.52,248.37,248.38,1120.0,247.0214,247.0214,246.8723,246.8822,1120.0
2025-06-11 11:35:00,248.43,248.44,248.22,248.27,2341.0,246.9319,246.9419,246.7232,246.7729,2341.0
2025-06-11 11:40:00,248.24,248.24,248.13,248.14,800.0,246.7431,246.7431,246.6337,246.6437,800.0
2025-06-11 11:45:00,248.14,248.17,247.91,248.05,5625.0,246.6437,246.6735,246.4151,246.5542,5625.0
2025-06-11 11:50:00,248.07,248.19,248.0,248.19,2500.0,246.5741,246.6934,246.5045,246.6934,2500.0
2025-06-11 11:55:00,248.2,248.2,248.07,248.19,1003.0,246.7033,246.7033,246.5741,246.6934,1003.0
2025-06-11 12:00:00,248.16,248.18,247.92,247.92,2123.0,246.6636,246.6834,246.425,246.425,2123.0
2025-06-11 12:05:00,247.98,247.98,247.73,247.9,3617.0,246.4846,246.4846,246.2362,246.4051,3617.0
2025-06-11 12:10:00,247.88,248.18,247.75,248.18,1172.0,246.3852,246.6834,246.256,246.6834,1172.0
2025-06-11 12:15:00,248.08,248.11,247.8,247.8,1439.0,246.584,246.6139,246.3057,246.3057,1439.0
2025-06-11 12:20:00,247.75,248.01,247.68,247.92,3865.0,246.256,246.5145,246.1865,246.425,3865.0
2025-06-11 12:25:00,247.92,248.03,247.88,247.99,1200.0,246.425,246.5343,246.3852,246.4946,1200.0
2025-06-11 12:30:00,248.05,248.1,247.94,247.94,525.0,246.5542,246.6039,246.4449,246.4449,525.0
2025-06-11 12:35:00,248.12,248.12,247.65,247.74,6058.0,246.6238,246.6238,246.1566,246.2461,6058.0
2025-06-11 12:40:00,247.74,247.91,247.74,247.91,2600.0,246.2461,246.4151,246.2461,246.4151,2600.0
2025-06-11 12:45:00,248.04,248.13,248.04,248.08,400.0,246.5443,246.6337,246.5443,246.584,400.0
2025-06-11 12:50:00,248.11,248.14,247.98,248.05,4650.0,246.6139,246.6437,246.4846,246.5542,4650.0
2025-06-11 12:55:00,248.01,248.1,247.97,248.05,892.0,246.5145,246.6039,246.4747,246.5542,892.0
2025-06-11 13:00:00,248.04,248.24,248.04,248.24,550.0,246.5443,246.7431,246.5443,246.7431,550.0
2025-06-11 13:05:00,248.23,248.23,248.08,248.09,334.0,246.7331,246.7331,246.584,246.594,334.0
2025-06-11 13:10:00,248.2,248.2,248.19,248.2,100.0,246.7033,246.7033,246.6934,246.7033,100.0
2025-06-11 13:15:00,248.2,248.2,248.15,248.15,802.0,246.7033,246.7033,246.6536,246.6536,802.0
2025-06-11 13:20:00,248.2,248.2,248.2,248.2,241.0,246.7033,246.7033,246.7033,246.7033,241.0
2025-06-11 13:25:00,248.32,248.48,248.32,248.44,2009.0,246.8226,246.9816,246.8226,246.9419,2009.0
2025-06-11 13:30:00,248.39,248.39,248.04,248.04,1997.0,246.8922,246.8922,246.5443,246.5443,1997.0
2025-06-11 13:35:00,248.03,248.15,248.02,248.08,1100.0,246.5343,246.6536,246.5244,246.584,1100.0
2025-06-11 13:40:00,248.14,248.15,247.99,248.01,1327.0,246.6437,246.6536,246.4946,246.5145,1327.0
2025-06-11 13:45:00,248.05,248.07,248.04,248.04,400.0,246.5542,246.5741,246.5443,246.5443,400.0
2025-06-11 13:50:00,247.92,247.92,247.8,247.8,926.0,246.425,246.425,246.3057,246.3057,926.0
2025-06-11 13:55:00,247.9,248.02,247.75,247.79,1635.0,246.4051,246.5244,246.256,246.2958,1635.0
2025-06-11 14:00:00,247.8,247.89,246.84,246.84,4119.0,246.3057,246.3952,245.3515,245.3515,4119.0
2025-06-11 14:05:00,246.88,247.2,246.88,247.2,1500.0,245.3913,245.7093,245.3913,245.7093,1500.0
2025-06-11 14:10:00,247.13,247.13,246.92,246.92,2338.0,245.6398,245.6398,245.431,245.431,2338.0
2025-06-11 14:15:00,246.75,246.78,246.24,246.56,2205.0,245.2621,245.2919,244.7551,245.0732,2205.0
2025-06-11 14:20:00,246.73,246.91,246.61,246.91,1000.0,245.2422,245.4211,245.1229,245.4211,1000.0
2025-06-11 14:25:00,246.81,246.85,246.64,246.64,702.0,245.3217,245.3615,245.1527,245.1527,702.0
2025-06-11 14:30:00,246.66,247.11,246.48,247.06,3031.0,245.1726,245.6199,244.9937,245.5702,3031.0
2025-06-11 14:35:00,247.06,247.18,247.05,247.08,830.0,245.5702,245.6895,245.5603,245.5901,830.0
2025-06-11 14:40:00,246.96,247.02,246.84,246.95,1701.0,245.4708,245.5304,245.3515,245.4609,1701.0
2025-06-11 14:45:00,246.95,247.05,246.95,247.05,1486.0,245.4609,245.5603,245.4609,245.5603,1486.0
2025-06-11 14:50:00,247.01,247.01,246.71,246.89,5308.0,245.5205,245.5205,245.2223,245.4012,5308.0
2025-06-11 14:55:00,246.84,246.86,246.37,246.37,1720.0,245.3515,245.3714,244.8844,244.8844,1720.0
2025-06-11 15:00:00,246.38,246.39,246.19,246.31,3109.0,244.8943,244.9042,244.7054,244.8247,3109.0
2025-06-11 15:05:00,246.32,246.53,246.21,246.49,1937.0,244.8347,245.0434,244.7253,245.0036,1937.0
2025-06-11 15:10:00,246.57,246.58,246.46,246.54,1740.0,245.0831,245.0931,244.9738,245.0533,1740.0
2025-06-11 15:15:00,246.52,246.52,246.34,246.44,711.0,245.0334,245.0334,244.8545,244.9539,711.0
2025-06-11 15:20:00,246.4,246.7,246.39,246.68,2687.0,244.9142,245.2124,244.9042,245.1925,2687.0
2025-06-11 15:25:00,246.7,246.7,246.3,246.36,3941.0,245.2124,245.2124,244.8148,244.8744,3941.0
2025-06-11 15:30:00,246.35,246.5,246.01,246.02,8553.0,244.8645,245.0136,244.5265,244.5365,8553.0
2025-06-11 15:35:00,246.13,246.46,246.12,246.44,2777.0,244.6458,244.9738,244.6359,244.9539,2777.0
2025-06-11 15:40:00,246.43,246.58,246.38,246.54,2688.0,244.944,245.0931,244.8943,245.0533,2688.0
2025-06-11 15:45:00,246.53,246.63,246.26,246.26,5533.0,245.0434,245.1428,244.775,244.775,5533.0
2025-06-11 15:50:00,246.32,246.78,246.32,246.59,15233.0,244.8347,245.2919,244.8347,245.103,15233.0
2025-06-11 15:55:00,246.55,246.77,246.46,246.63,49691.0,245.0633,245.2819,244.9738,245.1428,49691.0
2025-06-12 09:30:00,245.42,245.93,244.56,244.56,10513.0,243.9401,244.447,243.0853,243.0853,10513.0
2025-06-12 09:35:00,244.52,245.0,244.29,244.6,3500.0,243.0455,243.5226,242.8169,243.125,3500.0
2025-06-12 09:40:00,244.75,244.9,244.28,244.28,4014.0,243.2741,243.4232,242.807,242.807,4014.0
2025-06-12 09:45:00,244.53,245.06,244.28,245.06,7431.0,243.0554,243.5823,242.807,243.5823,7431.0
2025-06-12 09:50:00,244.98,245.47,244.98,245.32,1440.0,243.5027,243.9898,243.5027,243.8407,1440.0
2025-06-12 09:55:00,245.31,245.62,245.19,245.48,3997.0,243.8307,244.1389,243.7115,243.9997,3997.0
2025-06-12 10:00:00,245.53,246.02,245.53,245.75,3355.0,244.0494,244.5365,244.0494,244.2681,3355.0
2025-06-12 10:05:00,245.81,245.91,245.69,245.84,2679.0,244.3277,244.4271,244.2085,244.3575,2679.0
2025-06-12 10:10:00,245.84,245.88,245.55,245.65,2890.0,244.3575,244.3973,244.0693,244.1687,2890.0
2025-06-12 10:15:00,245.64,246.05,245.63,246.05,1403.0,244.1588,244.5663,244.1488,244.5663,1403.0
2025-06-12 10:20:00,246.05,246.23,245.91,245.92,2071.0,244.5663,244.7452,244.4271,244.4371,2071.0
2025-06-12 10:25:00,245.92,246.39,245.92,246.22,2391.0,244.4371,244.9042,244.4371,244.7353,2391.0
2025-06-12 10:30:00,246.34,246.34,246.03,246.18,1772.0,244.8545,244.8545,244.5464,244.6955,1772.0
2025-06-12 10:35:00,246.18,246.36,246.17,246.17,1626.0,244.6955,244.8744,244.6856,244.6856,1626.0
2025-06-12 10:40:00,246.24,246.24,246.0,246.06,1025.0,244.7551,244.7551,244.5166,244.5762,1025.0
2025-06-12 10:45:00,245.92,245.95,245.9,245.95,1000.0,244.4371,244.4669,244.4172,244.4669,1000.0
2025-06-12 10:50:00,246.0,246.38,246.0,246.03,2819.0,244.5166,244.8943,244.5166,244.5464,2819.0
2025-06-12 10:55:00,245.98,245.98,245.79,245.93,1303.0,244.4967,244.4967,244.3078,244.447,1303.0
2025-06-12 11:00:00,245.93,246.04,245.8,246.02,700.0,244.447,244.5563,244.3178,244.5365,700.0
2025-06-12 11:05:00,246.02,246.08,245.85,245.89,1764.0,244.5365,244.5961,244.3675,244.4072,1764.0
2025-06-12 11:10:00,245.89,245.94,245.66,245.91,3496.0,244.4072,244.4569,244.1786,244.4271,3496.0
2025-06-12 11:15:00,245.9,245.96,245.77,245.84,3173.0,244.4172,244.4768,244.288,244.3575,3173.0
2025-06-12 11:20:00,245.84,245.94,245.42,245.48,4024.0,244.3575,244.4569,243.9401,243.9997,4024.0
2025-06-12 11:25:00,245.53,245.94,245.52,245.94,1802.0,244.0494,244.4569,244.0395,244.4569,1802.0
2025-06-12 11:30:00,245.89,246.03,245.83,245.93,2117.0,244.4072,244.5464,244.3476,244.447,2117.0
2025-06-12 11:35:00,245.93,245.95,245.66,245.71,3201.0,244.447,244.4669,244.1786,244.2283,3201.0
2025-06-12 11:40:00,245.73,245.88,245.72,245.75,1100.0,244.2482,244.3973,244.2383,244.2681,1100.0
2025-06-12 11:45:00,245.72,245.77,245.62,245.74,1846.0,244.2383,244.288,244.1389,244.2582,1846.0
2025-06-12 11:50:00,245.75,245.86,245.69,245.83,1751.0,244.2681,244.3774,244.2085,244.3476,1751.0
2025-06-12 11:55:00,245.8,246.05,245.8,246.0,1212.0,244.3178,244.5663,244.3178,244.5166,1212.0
2025-06-12 12:00:00,246.0,246.09,245.81,245.84,2216.0,244.5166,244.606,244.3277,244.3575,2216.0
2025-06-12 12:05:00,245.78,246.4,245.77,246.4,5224.0,244.2979,244.9142,244.288,244.9142,5224.0
2025-06-12 12:10:00,246.41,246.68,246.3,246.53,717.0,244.9241,245.1925,244.8148,245.0434,717.0
2025-06-12 12:15:00,246.53,246.53,246.36,246.48,1614.0,245.0434,245.0434,244.8744,244.9937,1614.0
2025-06-12 12:20:00,246.37,246.58,246.06,246.13,2591.0,244.8844,245.0931,244.5762,244.6458,2591.0
2025-06-12 12:25:00,246.06,246.4,246.03,246.32,900.0,244.5762,244.9142,244.5464,244.8347,900.0
2025-06-12 12:30:00,246.3,246.33,245.97,246.33,3041.0,244.8148,244.8446,244.4868,244.8446,3041.0
2025-06-12 12:35:00,246.4,246.45,246.4,246.45,299.0,244.9142,244.9639,244.9142,244.9639,299.0
2025-06-12 12:40:00,246.53,246.53,246.41,246.41,200.0,245.0434,245.0434,244.9241,244.9241,200.0
2025-06-12 12:45:00,246.53,246.54,246.53,246.54,300.0,245.0434,245.0533,245.0434,245.0533,300.0
2025-06-12 12:50:00,246.54,246.54,246.34,246.41,2550.0,245.0533,245.0533,244.8545,244.9241,2550.0
2025-06-12 12:55:00,246.38,246.51,246.38,246.51,10076.0,244.8943,245.0235,244.8943,245.0235,10076.0
2025-06-12 13:00:00,246.52,246.79,246.51,246.6,3720.0,245.0334,245.3018,245.0235,245.113,3720.0
2025-06-12 13:05:00,246.57,246.63,246.38,246.57,1753.0,245.0831,245.1428,244.8943,245.0831,1753.0
2025-06-12 13:10:00,246.55,246.61,246.49,246.56,700.0,245.0633,245.1229,245.0036,245.0732,700.0
2025-06-12 13:15:00,246.59,246.72,246.49,246.72,1990.0,245.103,245.2322,245.0036,245.2322,1990.0
2025-06-12 13:20:00,246.56,246.63,246.56,246.61,300.0,245.0732,245.1428,245.0732,245.1229,300.0
2025-06-12 13:25:00,246.64,246.64,246.36,246.37,1687.0,245.1527,245.1527,244.8744,244.8844,1687.0
2025-06-12 13:30:00,246.48,246.61,246.39,246.61,1300.0,244.9937,245.1229,244.9042,245.1229,1300.0
2025-06-12 13:35:00,246.61,246.72,246.61,246.64,777.0,245.1229,245.2322,245.1229,245.1527,777.0
2025-06-12 13:40:00,246.59,246.8,246.58,246.66,681.0,245.103,245.3118,245.0931,245.1726,681.0
2025-06-12 13:45:00,246.74,246.77,246.73,246.77,500.0,245.2521,245.2819,245.2422,245.2819,500.0
2025-06-12 13:50:00,246.85,246.85,246.8,246.81,462.0,245.3615,245.3615,245.3118,245.3217,462.0
2025-06-12 13:55:00,246.76,246.81,246.67,246.67,2481.0,245.272,245.3217,245.1825,245.1825,2481.0
2025-06-12 14:00:00,246.73,246.77,246.68,246.77,787.0,245.2422,245.2819,245.1925,245.2819,787.0
2025-06-12 14:05:00,246.77,246.89,246.68,246.72,2050.0,245.2819,245.4012,245.1925,245.2322,2050.0
2025-06-12 14:10:00,246.57,246.64,246.5,246.5,1996.0,245.0831,245.1527,245.0136,245.0136,1996.0
2025-06-12 14:15:00,246.58,246.63,246.51,246.54,5538.0,245.0931,245.1428,245.0235,245.0533,5538.0
2025-06-12 14:20:00,246.53,246.53,246.34,246.34,1857.0,245.0434,245.0434,244.8545,244.8545,1857.0
2025-06-12 14:25:00,246.34,246.35,246.01,246.13,14007.0,244.8545,244.8645,244.5265,244.6458,14007.0
2025-06-12 14:30:00,246.09,246.09,245.99,246.08,1600.0,244.606,244.606,244.5066,244.5961,1600.0
2025-06-12 14:35:00,246.08,246.18,245.79,245.89,6854.0,244.5961,244.6955,244.3078,244.4072,6854.0
2025-06-12 14:40:00,245.8,245.96,245.8,245.92,6134.0,244.3178,244.4768,244.3178,244.4371,6134.0
2025-06-12 14:45:00,245.93,246.06,245.88,245.93,2657.0,244.447,244.5762,244.3973,244.447,2657.0
2025-06-12 14:50:00,245.85,246.01,245.83,246.0,2330.0,244.3675,244.5265,244.3476,244.5166,2330.0
2025-06-12 14:55:00,245.94,246.06,245.91,245.92,3963.0,244.4569,244.5762,244.4271,244.4371,3963.0
2025-06-12 15:00:00,245.97,246.06,245.91,246.04,2389.0,244.4868,244.5762,244.4271,244.5563,2389.0
2025-06-12 15:05:00,245.99,246.04,245.91,245.94,3011.0,244.5066,244.5563,244.4271,244.4569,3011.0
2025-06-12 15:10:00,245.94,245.94,245.76,245.84,4318.0,244.4569,244.4569,244.278,244.3575,4318.0
2025-06-12 15:15:00,245.79,245.89,245.78,245.79,2173.0,244.3078,244.4072,244.2979,244.3078,2173.0
2025-06-12 15:20:00,245.71,245.74,245.59,245.6,1652.0,244.2283,244.2582,244.1091,244.119,1652.0
2025-06-12 15:25:00,245.55,245.65,245.54,245.59,2228.0,244.0693,244.1687,244.0594,244.1091,2228.0
2025-06-12 15:30:00,245.59,245.7,245.53,245.61,2973.0,244.1091,244.2184,244.0494,244.1289,2973.0
2025-06-12 15:35:00,245.55,245.64,245.44,245.45,5370.0,244.0693,244.1588,243.96,243.9699,5370.0
2025-06-12 15:40:00,245.45,245.48,245.37,245.43,2030.0,243.9699,243.9997,243.8904,243.95,2030.0
2025-06-12 15:45:00,245.36,245.49,245.23,245.24,9971.0,243.8804,244.0097,243.7512,243.7612,9971.0
2025-06-12 15:50:00,245.2,245.49,245.13,245.34,15469.0,243.7214,244.0097,243.6518,243.8606,15469.0
2025-06-12 15:55:00,245.34,245.98,245.3,245.97,40903.0,243.8606,244.4967,243.8208,244.4868,40903.0
2025-06-13 09:30:00,243.8,244.6,243.27,244.23,9813.0,242.3298,243.125,241.803,242.7573,9813.0
2025-06-13 09:35:00,244.38,244.38,243.75,243.93,6789.0,242.9064,242.9064,242.2802,242.4591,6789.0
2025-06-13 09:40:00,243.77,243.85,243.6,243.66,1304.0,242.3,242.3795,242.1311,242.1907,1304.0
2025-06-13 09:45:00,243.65,243.65,242.89,242.89,3115.0,242.1808,242.1808,241.4253,241.4253,3115.0
2025-06-13 09:50:00,243.02,243.26,242.6,243.15,2398.0,241.5546,241.7931,241.1371,241.6838,2398.0
2025-06-13 09:55:00,243.15,243.61,243.15,243.34,3341.0,241.6838,242.141,241.6838,241.8726,3341.0
2025-06-13 10:00:00,243.46,243.63,243.41,243.55,3056.0,241.9919,242.1609,241.9422,242.0814,3056.0
2025-06-13 10:05:00,243.55,244.08,243.47,244.08,23175.0,242.0814,242.6082,242.0018,242.6082,23175.0
2025-06-13 10:10:00,244.13,244.33,243.86,244.32,31536.0,242.6579,242.8567,242.3895,242.8467,31536.0
2025-06-13 10:15:00,244.3,244.39,243.89,243.99,7568.0,242.8268,242.9163,242.4193,242.5187,7568.0
2025-06-13 10:20:00,243.92,244.2,243.65,244.08,19528.0,242.4491,242.7274,242.1808,242.6082,19528.0
2025-06-13 10:25:00,244.08,244.08,243.34,243.34,3249.0,242.6082,242.6082,241.8726,241.8726,3249.0
2025-06-13 10:30:00,243.36,243.74,243.36,243.69,2600.0,241.8925,242.2702,241.8925,242.2205,2600.0
2025-06-13 10:35:00,243.71,243.8,243.41,243.63,5101.0,242.2404,242.3298,241.9422,242.1609,5101.0
2025-06-13 10:40:00,243.75,243.84,243.37,243.49,5405.0,242.2802,242.3696,241.9024,242.0217,5405.0
2025-06-13 10:45:00,243.3,243.35,243.15,243.15,1743.0,241.8329,241.8826,241.6838,241.6838,1743.0
2025-06-13 10:50:00,243.28,243.71,243.28,243.59,4443.0,241.813,242.2404,241.813,242.1211,4443.0
2025-06-13 10:55:00,243.64,244.13,243.63,244.13,5736.0,242.1708,242.6579,242.1609,242.6579,5736.0
2025-06-13 11:00:00,244.03,244.03,243.77,243.95,2405.0,242.5585,242.5585,242.3,242.4789,2405.0
2025-06-13 11:05:00,243.96,244.39,243.87,244.19,1911.0,242.4889,242.9163,242.3994,242.7175,1911.0
2025-06-13 11:10:00,244.21,244.21,243.87,243.94,2624.0,242.7374,242.7374,242.3994,242.469,2624.0
2025-06-13 11:15:00,244.09,244.09,243.97,244.09,725.0,242.6181,242.6181,242.4988,242.6181,725.0
2025-06-13 11:20:00,244.09,244.36,244.09,244.23,2990.0,242.6181,242.8865,242.6181,242.7573,2990.0
2025-06-13 11:25:00,244.09,244.38,244.08,244.38,2898.0,242.6181,242.9064,242.6082,242.9064,2898.0
2025-06-13 11:30:00,244.45,244.54,244.39,244.52,985.0,242.9759,243.0654,242.9163,243.0455,985.0
2025-06-13 11:35:00,244.54,244.54,244.23,244.23,2569.0,243.0654,243.0654,242.7573,242.7573,2569.0
2025-06-13 11:40:00,244.22,244.49,244.17,244.49,919.0,242.7473,243.0157,242.6976,243.0157,919.0
2025-06-13 11:45:00,244.38,244.93,244.37,244.73,2518.0,242.9064,243.453,242.8964,243.2542,2518.0
2025-06-13 11:50:00,244.73,244.99,244.72,244.75,1935.0,243.2542,243.5127,243.2443,243.2741,1935.0
2025-06-13 11:55:00,244.72,244.74,244.33,244.34,3113.0,243.2443,243.2642,242.8567,242.8666,3113.0
2025-06-13 12:00:00,244.27,244.45,244.14,244.38,8726.0,242.797,242.9759,242.6678,242.9064,8726.0
2025-06-13 12:05:00,244.49,244.69,244.47,244.56,1100.0,243.0157,243.2145,242.9958,243.0853,1100.0
2025-06-13 12:10:00,244.66,244.66,244.62,244.64,2619.0,243.1847,243.1847,243.1449,243.1648,2619.0
2025-06-13 12:15:00,244.65,244.7,244.53,244.7,300.0,243.1747,243.2244,243.0554,243.2244,300.0
2025-06-13 12:20:00,244.89,244.89,244.64,244.66,2594.0,243.4133,243.4133,243.1648,243.1847,2594.0
2025-06-13 12:25:00,244.74,244.74,244.31,244.31,3354.0,243.2642,243.2642,242.8368,242.8368,3354.0
2025-06-13 12:30:00,244.25,244.43,244.25,244.39,900.0,242.7771,242.9561,242.7771,242.9163,900.0
2025-06-13 12:35:00,244.38,244.39,244.03,244.03,2262.0,242.9064,242.9163,242.5585,242.5585,2262.0
2025-06-13 12:40:00,244.17,244.17,243.95,244.01,2850.0,242.6976,242.6976,242.4789,242.5386,2850.0
2025-06-13 12:45:00,244.01,244.01,243.93,243.99,2300.0,242.5386,242.5386,242.4591,242.5187,2300.0
2025-06-13 12:50:00,243.95,244.43,243.95,244.27,3814.0,242.4789,242.9561,242.4789,242.797,3814.0
2025-06-13 12:55:00,244.25,244.39,243.79,243.8,8824.0,242.7771,242.9163,242.3199,242.3298,8824.0
2025-06-13 13:00:00,243.81,243.98,243.62,243.81,1718.0,242.3398,242.5088,242.1509,242.3398,1718.0
2025-06-13 13:05:00,243.72,243.8,243.61,243.64,1135.0,242.2503,242.3298,242.141,242.1708,1135.0
2025-06-13 13:10:00,243.47,243.55,243.45,243.55,1207.0,242.0018,242.0814,241.982,242.0814,1207.0
2025-06-13 13:15:00,243.51,243.51,243.21,243.32,1606.0,242.0416,242.0416,241.7434,241.8527,1606.0
2025-06-13 13:20:00,243.43,243.51,243.31,243.36,1313.0,241.9621,242.0416,241.8428,241.8925,1313.0
2025-06-13 13:25:00,243.5,243.5,243.24,243.31,1527.0,242.0317,242.0317,241.7732,241.8428,1527.0
2025-06-13 13:30:00,243.21,243.46,243.21,243.23,905.0,241.7434,241.9919,241.7434,241.7633,905.0
2025-06-13 13:35:00,243.21,243.21,242.96,243.13,2681.0,241.7434,241.7434,241.4949,241.6639,2681.0
2025-06-13 13:40:00,243.11,243.19,242.88,242.91,3814.0,241.644,241.7235,241.4154,241.4452,3814.0
2025-06-13 13:45:00,242.88,243.08,242.88,243.08,4020.0,241.4154,241.6142,241.4154,241.6142,4020.0
2025-06-13 13:50:00,243.08,243.36,243.08,243.27,820.0,241.6142,241.8925,241.6142,241.803,820.0
2025-06-13 13:55:00,243.19,243.2,243.13,243.16,1112.0,241.7235,241.7335,241.6639,241.6937,1112.0
2025-06-13 14:00:00,243.16,243.35,242.89,242.9,2056.0,241.6937,241.8826,241.4253,241.4353,2056.0
2025-06-13 14:05:00,242.96,242.97,242.56,242.76,1812.0,241.4949,241.5049,241.0973,241.2961,1812.0
2025-06-13 14:10:00,242.64,242.77,242.58,242.59,2170.0,241.1768,241.3061,241.1172,241.1271,2170.0
2025-06-13 14:15:00,242.44,242.58,242.25,242.58,700.0,240.9781,241.1172,240.7892,241.1172,700.0
2025-06-13 14:20:00,242.4,242.4,242.14,242.31,3102.0,240.9383,240.9383,240.6799,240.8488,3102.0
2025-06-13 14:25:00,242.3,242.3,241.83,241.95,2014.0,240.8389,240.8389,240.3717,240.491,2014.0
2025-06-13 14:30:00,241.96,242.14,241.56,241.62,1592.0,240.5009,240.6799,240.1034,240.163,1592.0
2025-06-13 14:35:00,241.56,241.59,241.4,241.48,1227.0,240.1034,240.1332,239.9443,240.0238,1227.0
2025-06-13 14:40:00,241.33,241.63,241.32,241.49,1801.0,239.8747,240.1729,239.8648,240.0338,1801.0
2025-06-13 14:45:00,241.49,241.82,241.48,241.67,3869.0,240.0338,240.3618,240.0238,240.2127,3869.0
2025-06-13 14:50:00,241.66,242.03,241.62,242.03,4778.0,240.2028,240.5705,240.163,240.5705,4778.0
2025-06-13 14:55:00,242.03,242.03,241.85,241.95,2139.0,240.5705,240.5705,240.3916,240.491,2139.0
2025-06-13 15:00:00,242.09,242.11,241.6,241.78,3088.0,240.6302,240.65,240.1431,240.322,3088.0
2025-06-13 15:05:00,241.67,242.02,241.66,242.02,1606.0,240.2127,240.5606,240.2028,240.5606,1606.0
2025-06-13 15:10:00,241.93,241.94,241.74,241.92,5293.0,240.4711,240.4811,240.2823,240.4612,5293.0
2025-06-13 15:15:00,241.89,241.89,241.54,241.54,1820.0,240.4314,240.4314,240.0835,240.0835,1820.0
2025-06-13 15:20:00,241.65,241.77,241.48,241.56,5053.0,240.1928,240.3121,240.0238,240.1034,5053.0
2025-06-13 15:25:00,241.45,241.55,241.36,241.41,2301.0,239.994,240.0934,239.9046,239.9543,2301.0
2025-06-13 15:30:00,241.46,241.57,241.13,241.25,5001.0,240.004,240.1133,239.6759,239.7952,5001.0
2025-06-13 15:35:00,241.25,241.66,241.25,241.49,4545.0,239.7952,240.2028,239.7952,240.0338,4545.0
2025-06-13 15:40:00,241.49,241.64,241.25,241.26,3774.0,240.0338,240.1829,239.7952,239.8052,3774.0
2025-06-13 15:45:00,241.17,241.42,241.02,241.3,5153.0,239.7157,239.9642,239.5666,239.8449,5153.0
2025-06-13 15:50:00,241.39,241.5,241.18,241.19,12985.0,239.9344,240.0437,239.7256,239.7356,12985.0
2025-06-13 15:55:00,241.16,241.48,241.11,241.47,53408.0,239.7058,240.0238,239.6561,240.0139,53408.0
2025-06-16 09:30:00,244.24,245.16,244.07,244.5,8329.0,242.7672,243.6816,242.5982,243.0256,8329.0
2025-06-16 09:35:00,244.01,244.1,242.91,242.92,5130.0,242.5386,242.628,241.4452,241.4552,5130.0
2025-06-16 09:40:00,242.92,243.5,242.61,243.44,3886.0,241.4552,242.0317,241.147,241.972,3886.0
2025-06-16 09:45:00,243.61,244.34,243.48,244.27,3812.0,242.141,242.8666,242.0118,242.797,3812.0
2025-06-16 09:50:00,244.01,244.46,243.82,244.34,3494.0,242.5386,242.9859,242.3497,242.8666,3494.0
2025-06-16 09:55:00,244.36,244.36,243.7,243.74,4513.0,242.8865,242.8865,242.2305,242.2702,4513.0
2025-06-16 10:00:00,243.99,244.5,243.98,244.33,1280.0,242.5187,243.0256,242.5088,242.8567,1280.0
2025-06-16 10:05:00,244.53,244.62,244.35,244.52,1824.0,243.0554,243.1449,242.8765,243.0455,1824.0
2025-06-16 10:10:00,244.77,244.77,244.21,244.25,2192.0,243.294,243.294,242.7374,242.7771,2192.0
2025-06-16 10:15:00,244.62,245.08,244.45,245.08,4540.0,243.1449,243.6021,242.9759,243.6021,4540.0
2025-06-16 10:20:00,244.95,245.12,244.8,244.8,5019.0,243.4729,243.6419,243.3238,243.3238,5019.0
2025-06-16 10:25:00,244.6,244.74,244.56,244.59,1120.0,243.125,243.2642,243.0853,243.1151,1120.0
2025-06-16 10:30:00,244.59,244.85,244.57,244.78,3231.0,243.1151,243.3735,243.0952,243.3039,3231.0
2025-06-16 10:35:00,244.62,244.62,244.56,244.62,800.0,243.1449,243.1449,243.0853,243.1449,800.0
2025-06-16 10:40:00,244.4,244.82,244.34,244.69,5186.0,242.9262,243.3437,242.8666,243.2145,5186.0
2025-06-16 10:45:00,244.7,245.03,244.6,244.84,2298.0,243.2244,243.5524,243.125,243.3636,2298.0
2025-06-16 10:50:00,244.99,245.09,244.82,244.96,2868.0,243.5127,243.6121,243.3437,243.4829,2868.0
2025-06-16 10:55:00,244.82,244.82,244.55,244.55,1124.0,243.3437,243.3437,243.0753,243.0753,1124.0
2025-06-16 11:00:00,244.78,244.78,244.71,244.72,400.0,243.3039,243.3039,243.2344,243.2443,400.0
2025-06-16 11:05:00,244.75,244.75,244.32,244.32,1658.0,243.2741,243.2741,242.8467,242.8467,1658.0
2025-06-16 11:10:00,244.37,244.38,244.37,244.38,500.0,242.8964,242.9064,242.8964,242.9064,500.0
2025-06-16 11:15:00,244.46,244.47,244.21,244.31,1279.0,242.9859,242.9958,242.7374,242.8368,1279.0
2025-06-16 11:20:00,244.33,244.48,244.24,244.24,1714.0,242.8567,243.0057,242.7672,242.7672,1714.0
2025-06-16 11:25:00,244.24,244.26,243.82,243.82,1823.0,242.7672,242.7871,242.3497,242.3497,1823.0
2025-06-16 11:30:00,243.93,244.07,243.93,243.98,1494.0,242.4591,242.5982,242.4591,242.5088,1494.0
2025-06-16 11:35:00,243.89,244.07,243.84,244.06,1344.0,242.4193,242.5982,242.3696,242.5883,1344.0
2025-06-16 11:40:00,244.2,244.2,244.08,244.09,746.0,242.7274,242.7274,242.6082,242.6181,746.0
2025-06-16 11:45:00,244.16,244.19,244.08,244.1,880.0,242.6877,242.7175,242.6082,242.628,880.0
2025-06-16 11:50:00,244.08,244.11,244.03,244.11,955.0,242.6082,242.638,242.5585,242.638,955.0
2025-06-16 11:55:00,244.03,244.03,243.86,243.97,3985.0,242.5585,242.5585,242.3895,242.4988,3985.0
2025-06-16 12:00:00,244.02,244.06,243.82,243.89,1034.0,242.5485,242.5883,242.3497,242.4193,1034.0
2025-06-16 12:05:00,243.87,244.03,243.86,244.03,500.0,242.3994,242.5585,242.3895,242.5585,500.0
2025-06-16 12:10:00,244.13,244.34,243.95,244.28,1385.0,242.6579,242.8666,242.4789,242.807,1385.0
2025-06-16 12:15:00,244.17,244.47,244.11,244.36,2719.0,242.6976,242.9958,242.638,242.8865,2719.0
2025-06-16 12:20:00,244.37,244.49,244.37,244.48,720.0,242.8964,243.0157,242.8964,243.0057,720.0
2025-06-16 12:25:00,244.37,244.43,244.31,244.43,1357.0,242.8964,242.9561,242.8368,242.9561,1357.0
2025-06-16 12:30:00,244.4,244.41,244.4,244.41,2967.0,242.9262,242.9362,242.9262,242.9362,2967.0
2025-06-16 12:35:00,244.4,244.49,244.37,244.48,1148.0,242.9262,243.0157,242.8964,243.0057,1148.0
2025-06-16 12:40:00,244.43,244.43,244.31,244.31,900.0,242.9561,242.9561,242.8368,242.8368,900.0
2025-06-16 12:45:00,244.38,244.47,244.38,244.47,400.0,242.9064,242.9958,242.9064,242.9958,400.0
2025-06-16 12:50:00,244.4,244.5,244.39,244.5,760.0,242.9262,243.0256,242.9163,243.0256,760.0
2025-06-16 12:55:00,244.37,244.38,244.18,244.28,834.0,242.8964,242.9064,242.7076,242.807,834.0
2025-06-16 13:00:00,244.29,244.36,244.22,244.36,703.0,242.8169,242.8865,242.7473,242.8865,703.0
2025-06-16 13:05:00,244.2,244.45,244.2,244.37,2091.0,242.7274,242.9759,242.7274,242.8964,2091.0
2025-06-16 13:10:00,244.38,244.45,244.25,244.33,1735.0,242.9064,242.9759,242.7771,242.8567,1735.0
2025-06-16 13:15:00,244.41,244.41,244.25,244.34,645.0,242.9362,242.9362,242.7771,242.8666,645.0
2025-06-16 13:20:00,244.29,244.49,244.29,244.49,1743.0,242.8169,243.0157,242.8169,243.0157,1743.0
2025-06-16 13:25:00,244.52,244.74,244.51,244.74,2198.0,243.0455,243.2642,243.0356,243.2642,2198.0
2025-06-16 13:30:00,244.74,244.94,244.73,244.77,1673.0,243.2642,243.463,243.2542,243.294,1673.0
2025-06-16 13:35:00,244.85,244.86,244.68,244.7,3450.0,243.3735,243.3835,243.2045,243.2244,3450.0
2025-06-16 13:40:00,244.75,244.84,244.75,244.84,1315.0,243.2741,243.3636,243.2741,243.3636,1315.0
2025-06-16 13:45:00,244.88,244.88,244.71,244.71,5536.0,243.4033,243.4033,243.2344,243.2344,5536.0
2025-06-16 13:50:00,244.68,244.75,244.6,244.66,562.0,243.2045,243.2741,243.125,243.1847,562.0
2025-06-16 13:55:00,244.6,244.6,244.29,244.29,1730.0,243.125,243.125,242.8169,242.8169,1730.0
2025-06-16 14:00:00,244.35,244.37,244.35,244.37,800.0,242.8765,242.8964,242.8765,242.8964,800.0
2025-06-16 14:05:00,244.37,244.47,244.36,244.4,1957.0,242.8964,242.9958,242.8865,242.9262,1957.0
2025-06-16 14:10:00,244.39,244.39,244.29,244.32,2488.0,242.9163,242.9163,242.8169,242.8467,2488.0
2025-06-16 14:15:00,244.3,244.3,244.05,244.08,1415.0,242.8268,242.8268,242.5783,242.6082,1415.0
2025-06-16 14:20:00,244.03,244.14,243.98,244.12,900.0,242.5585,242.6678,242.5088,242.6479,900.0
2025-06-16 14:25:00,244.16,244.17,244.1,244.1,787.0,242.6877,242.6976,242.628,242.628,787.0
2025-06-16 14:30:00,244.06,244.18,244.06,244.18,1169.0,242.5883,242.7076,242.5883,242.7076,1169.0
2025-06-16 14:35:00,244.16,244.16,243.96,244.12,2034.0,242.6877,242.6877,242.4889,242.6479,2034.0
2025-06-16 14:40:00,244.08,244.18,244.05,244.08,800.0,242.6082,242.7076,242.5783,242.6082,800.0
2025-06-16 14:45:00,243.97,243.97,243.8,243.85,1362.0,242.4988,242.4988,242.3298,242.3795,1362.0
2025-06-16 14:50:00,243.85,244.09,243.85,244.09,3286.0,242.3795,242.6181,242.3795,242.6181,3286.0
2025-06-16 14:55:00,244.16,244.18,244.08,244.1,1867.0,242.6877,242.7076,242.6082,242.628,1867.0
2025-06-16 15:00:00,243.99,244.23,243.99,244.11,2392.0,242.5187,242.7573,242.5187,242.638,2392.0
2025-06-16 15:05:00,244.03,244.06,243.93,243.94,2408.0,242.5585,242.5883,242.4591,242.469,2408.0
2025-06-16 15:10:00,243.89,243.95,243.82,243.88,3508.0,242.4193,242.4789,242.3497,242.4094,3508.0
2025-06-16 15:15:00,243.84,243.94,243.75,243.75,3842.0,242.3696,242.469,242.2802,242.2802,3842.0
2025-06-16 15:20:00,243.83,244.09,243.82,243.9,5708.0,242.3597,242.6181,242.3497,242.4292,5708.0
2025-06-16 15:25:00,243.85,244.0,243.82,243.87,1967.0,242.3795,242.5286,242.3497,242.3994,1967.0
2025-06-16 15:30:00,243.86,243.97,243.82,243.91,1369.0,242.3895,242.4988,242.3497,242.4392,1369.0
2025-06-16 15:35:00,243.97,244.13,243.96,244.1,2239.0,242.4988,242.6579,242.4889,242.628,2239.0
2025-06-16 15:40:00,244.05,244.17,244.05,244.14,2052.0,242.5783,242.6976,242.5783,242.6678,2052.0
2025-06-16 15:45:00,244.15,244.31,244.14,244.3,3839.0,242.6777,242.8368,242.6678,242.8268,3839.0
2025-06-16 15:50:00,244.15,244.41,244.02,244.29,6895.0,242.6777,242.9362,242.5485,242.8169,6895.0
2025-06-16 15:55:00,244.31,244.52,244.03,244.46,29332.0,242.8368,243.0455,242.5585,242.9859,29332.0
2025-06-17 09:30:00,243.35,243.85,243.35,243.58,13332.0,241.8826,242.3795,241.8826,242.1112,13332.0
2025-06-17 09:35:00,243.55,243.55,243.46,243.52,2516.0,242.0814,242.0814,241.9919,242.0515,2516.0
2025-06-17 09:40:00,243.7,244.51,243.7,244.51,700.0,242.2305,243.0356,242.2305,243.0356,700.0
2025-06-17 09:45:00,244.23,244.23,243.65,243.65,2785.0,242.7573,242.7573,242.1808,242.1808,2785.0
2025-06-17 09:50:00,243.75,244.1,243.75,243.81,2628.0,242.2802,242.628,242.2802,242.3398,2628.0
2025-06-17 09:55:00,243.87,244.0,243.52,243.52,6000.0,242.3994,242.5286,242.0515,242.0515,6000.0
2025-06-17 10:00:00,243.73,243.87,243.42,243.48,2246.0,242.2603,242.3994,241.9521,242.0118,2246.0
2025-06-17 10:05:00,243.52,243.85,243.52,243.64,1311.0,242.0515,242.3795,242.0515,242.1708,1311.0
2025-06-17 10:10:00,243.81,244.06,243.81,244.06,1341.0,242.3398,242.5883,242.3398,242.5883,1341.0
2025-06-17 10:15:00,243.97,243.98,243.7,243.7,3733.0,242.4988,242.5088,242.2305,242.2305,3733.0
2025-06-17 10:20:00,243.79,243.91,243.66,243.66,2033.0,242.3199,242.4392,242.1907,242.1907,2033.0
2025-06-17 10:25:00,243.88,243.88,243.77,243.78,538.0,242.4094,242.4094,242.3,242.31,538.0
2025-06-17 10:30:00,243.78,243.86,243.75,243.75,651.0,242.31,242.3895,242.2802,242.2802,651.0
2025-06-17 10:35:00,243.67,243.83,243.66,243.81,992.0,242.2006,242.3597,242.1907,242.3398,992.0
2025-06-17 10:40:00,243.81,243.81,243.24,243.25,2381.0,242.3398,242.3398,241.7732,241.7832,2381.0
2025-06-17 10:45:00,243.25,243.44,243.22,243.41,2572.0,241.7832,241.972,241.7533,241.9422,2572.0
2025-06-17 10:50:00,243.33,243.44,243.16,243.16,3507.0,241.8627,241.972,241.6937,241.6937,3507.0
2025-06-17 10:55:00,243.18,243.2,243.03,243.14,1334.0,241.7136,241.7335,241.5645,241.6738,1334.0
2025-06-17 11:00:00,243.27,243.54,243.04,243.52,2625.0,241.803,242.0714,241.5744,242.0515,2625.0
2025-06-17 11:05:00,243.61,243.61,243.4,243.41,2055.0,242.141,242.141,241.9323,241.9422,2055.0
2025-06-17 11:10:00,243.43,243.59,243.42,243.52,5404.0,241.9621,242.1211,241.9521,242.0515,5404.0
2025-06-17 11:15:00,243.5,243.55,243.33,243.42,1000.0,242.0317,242.0814,241.8627,241.9521,1000.0
2025-06-17 11:20:00,243.41,243.42,243.4,243.42,434.0,241.9422,241.9521,241.9323,241.9521,434.0
2025-06-17 11:25:00,243.28,243.58,243.0,243.09,10352.0,241.813,242.1112,241.5347,241.6241,10352.0
2025-06-17 11:30:00,243.12,243.34,243.12,243.23,1600.0,241.6539,241.8726,241.6539,241.7633,1600.0
2025-06-17 11:35:00,243.25,243.44,243.23,243.24,2413.0,241.7832,241.972,241.7633,241.7732,2413.0
2025-06-17 11:40:00,243.38,243.39,243.2,243.2,1359.0,241.9124,241.9223,241.7335,241.7335,1359.0
2025-06-17 11:45:00,243.32,243.35,243.27,243.35,400.0,241.8527,241.8826,241.803,241.8826,400.0
2025-06-17 11:50:00,243.34,243.34,243.15,243.27,1355.0,241.8726,241.8726,241.6838,241.803,1355.0
2025-06-17 11:55:00,243.27,243.27,243.11,243.23,1348.0,241.803,241.803,241.644,241.7633,1348.0
2025-06-17 12:00:00,243.31,243.46,243.25,243.25,812.0,241.8428,241.9919,241.7832,241.7832,812.0
2025-06-17 12:05:00,243.51,243.51,243.17,243.21,2530.0,242.0416,242.0416,241.7036,241.7434,2530.0
2025-06-17 12:10:00,243.34,243.59,243.21,243.51,1663.0,241.8726,242.1211,241.7434,242.0416,1663.0
2025-06-17 12:15:00,243.37,243.68,243.36,243.65,423.0,241.9024,242.2106,241.8925,242.1808,423.0
2025-06-17 12:20:00,243.62,243.71,243.47,243.71,3734.0,242.1509,242.2404,242.0018,242.2404,3734.0
2025-06-17 12:25:00,243.7,243.7,243.5,243.5,1361.0,242.2305,242.2305,242.0317,242.0317,1361.0
2025-06-17 12:30:00,243.52,243.52,243.5,243.51,1004.0,242.0515,242.0515,242.0317,242.0416,1004.0
2025-06-17 12:35:00,243.41,243.51,243.41,243.51,650.0,241.9422,242.0416,241.9422,242.0416,650.0
2025-06-17 12:40:00,243.43,243.52,243.27,243.27,1974.0,241.9621,242.0515,241.803,241.803,1974.0
2025-06-17 12:45:00,243.34,243.4,243.34,243.39,500.0,241.8726,241.9323,241.8726,241.9223,500.0
2025-06-17 12:50:00,243.26,243.37,243.19,243.36,1122.0,241.7931,241.9024,241.7235,241.8925,1122.0
2025-06-17 12:55:00,243.3,243.3,242.95,242.95,1755.0,241.8329,241.8329,241.485,241.485,1755.0
2025-06-17 13:00:00,242.89,243.13,242.89,243.05,1296.0,241.4253,241.6639,241.4253,241.5844,1296.0
2025-06-17 13:05:00,243.05,243.05,242.88,242.88,400.0,241.5844,241.5844,241.4154,241.4154,400.0
2025-06-17 13:10:00,242.96,242.96,242.88,242.89,500.0,241.4949,241.4949,241.4154,241.4253,500.0
2025-06-17 13:15:00,242.89,242.9,242.66,242.66,774.0,241.4253,241.4353,241.1967,241.1967,774.0
2025-06-17 13:20:00,242.66,242.66,242.43,242.43,700.0,241.1967,241.1967,240.9681,240.9681,700.0
2025-06-17 13:25:00,242.36,242.36,242.18,242.2,1615.0,240.8985,240.8985,240.7196,240.7395,1615.0
2025-06-17 13:30:00,242.1,242.28,242.08,242.28,1605.0,240.6401,240.819,240.6202,240.819,1605.0
2025-06-17 13:35:00,242.28,242.5,242.28,242.34,1012.0,240.819,241.0377,240.819,240.8787,1012.0
2025-06-17 13:40:00,242.36,242.36,242.09,242.09,938.0,240.8985,240.8985,240.6302,240.6302,938.0
2025-06-17 13:45:00,241.91,241.91,241.67,241.67,712.0,240.4512,240.4512,240.2127,240.2127,712.0
2025-06-17 13:50:00,241.78,241.95,241.63,241.95,2170.0,240.322,240.491,240.1729,240.491,2170.0
2025-06-17 13:55:00,242.02,242.05,242.02,242.05,541.0,240.5606,240.5904,240.5606,240.5904,541.0
2025-06-17 14:00:00,241.9,241.9,241.47,241.48,2229.0,240.4413,240.4413,240.0139,240.0238,2229.0
2025-06-17 14:05:00,241.59,241.71,241.59,241.64,1502.0,240.1332,240.2525,240.1332,240.1829,1502.0
2025-06-17 14:10:00,241.64,241.7,241.63,241.7,556.0,240.1829,240.2425,240.1729,240.2425,556.0
2025-06-17 14:15:00,241.59,241.6,241.36,241.53,2597.0,240.1332,240.1431,239.9046,240.0735,2597.0
2025-06-17 14:20:00,241.62,241.62,241.44,241.44,585.0,240.163,240.163,239.9841,239.9841,585.0
2025-06-17 14:25:00,241.46,241.46,241.34,241.4,1500.0,240.004,240.004,239.8847,239.9443,1500.0
2025-06-17 14:30:00,241.27,241.4,241.27,241.35,2100.0,239.8151,239.9443,239.8151,239.8946,2100.0
2025-06-17 14:35:00,241.43,241.55,241.28,241.29,3627.0,239.9741,240.0934,239.825,239.835,3627.0
2025-06-17 14:40:00,241.39,241.51,241.11,241.11,14415.0,239.9344,240.0537,239.6561,239.6561,14415.0
2025-06-17 14:45:00,241.22,241.32,241.13,241.18,3376.0,239.7654,239.8648,239.6759,239.7256,3376.0
2025-06-17 14:50:00,241.14,241.24,240.97,241.02,8287.0,239.6859,239.7853,239.5169,239.5666,8287.0
2025-06-17 14:55:00,241.08,241.31,241.08,241.24,4564.0,239.6263,239.8549,239.6263,239.7853,4564.0
2025-06-17 15:00:00,241.16,241.24,240.8,240.84,2469.0,239.7058,239.7853,239.3479,239.3877,2469.0
2025-06-17 15:05:00,240.92,240.92,240.81,240.88,2227.0,239.4672,239.4672,239.3579,239.4275,2227.0
2025-06-17 15:10:00,240.79,241.09,240.77,241.08,7389.0,239.338,239.6362,239.3181,239.6263,7389.0
2025-06-17 15:15:00,241.08,241.3,241.06,241.06,14288.0,239.6263,239.8449,239.6064,239.6064,14288.0
2025-06-17 15:20:00,241.1,241.32,241.06,241.31,4058.0,239.6461,239.8648,239.6064,239.8549,4058.0
2025-06-17 15:25:00,241.33,241.33,241.17,241.28,2035.0,239.8747,239.8747,239.7157,239.825,2035.0
2025-06-17 15:30:00,241.3,241.33,241.17,241.32,3286.0,239.8449,239.8747,239.7157,239.8648,3286.0
2025-06-17 15:35:00,241.36,241.39,241.29,241.35,12417.0,239.9046,239.9344,239.835,239.8946,12417.0
2025-06-17 15:40:00,241.25,241.25,241.0,241.07,2494.0,239.7952,239.7952,239.5467,239.6163,2494.0
2025-06-17 15:45:00,241.11,241.29,241.05,241.21,4423.0,239.6561,239.835,239.5964,239.7555,4423.0
2025-06-17 15:50:00,241.25,241.41,240.96,240.96,8974.0,239.7952,239.9543,239.507,239.507,8974.0
2025-06-17 15:55:00,240.96,241.28,240.92,241.12,25410.0,239.507,239.825,239.4672,239.666,25410.0
2025-06-18 09:30:00,241.08,241.83,241.08,241.34,5578.0,239.6263,240.3717,239.6263,239.8847,5578.0
2025-06-18 09:35:00,241.44,241.46,241.43,241.46,823.0,239.9841,240.004,239.9741,240.004,823.0
2025-06-18 09:40:00,241.35,241.36,240.81,241.11,3402.0,239.8946,239.9046,239.3579,239.6561,3402.0
2025-06-18 09:45:00,240.94,241.29,240.81,241.28,2798.0,239.4871,239.835,239.3579,239.825,2798.0
2025-06-18 09:50:00,241.08,241.48,241.04,241.44,4189.0,239.6263,240.0238,239.5865,239.9841,4189.0
2025-06-18 09:55:00,241.41,241.93,241.24,241.93,3804.0,239.9543,240.4711,239.7853,240.4711,3804.0
2025-06-18 10:00:00,241.92,242.58,241.92,242.37,1237.0,240.4612,241.1172,240.4612,240.9085,1237.0
2025-06-18 10:05:00,242.37,242.55,241.9,242.04,3661.0,240.9085,241.0874,240.4413,240.5805,3661.0
2025-06-18 10:10:00,242.06,242.39,241.99,242.39,1149.0,240.6003,240.9284,240.5308,240.9284,1149.0
2025-06-18 10:15:00,242.3,242.61,242.24,242.55,1026.0,240.8389,241.147,240.7793,241.0874,1026.0
2025-06-18 10:20:00,242.54,242.66,242.48,242.64,653.0,241.0774,241.1967,241.0178,241.1768,653.0
2025-06-18 10:25:00,242.72,242.79,242.5,242.5,2222.0,241.2564,241.3259,241.0377,241.0377,2222.0
2025-06-18 10:30:00,242.55,242.61,242.41,242.6,1515.0,241.0874,241.147,240.9482,241.1371,1515.0
2025-06-18 10:35:00,242.43,242.5,242.3,242.44,3573.0,240.9681,241.0377,240.8389,240.9781,3573.0
2025-06-18 10:40:00,242.44,242.68,242.37,242.54,5272.0,240.9781,241.2166,240.9085,241.0774,5272.0
2025-06-18 10:45:00,242.62,242.91,242.62,242.72,1406.0,241.157,241.4452,241.157,241.2564,1406.0
2025-06-18 10:50:00,242.64,242.92,242.64,242.75,1063.0,241.1768,241.4552,241.1768,241.2862,1063.0
2025-06-18 10:55:00,242.75,242.97,242.74,242.96,1903.0,241.2862,241.5049,241.2762,241.4949,1903.0
2025-06-18 11:00:00,242.95,242.96,242.88,242.96,500.0,241.485,241.4949,241.4154,241.4949,500.0
2025-06-18 11:05:00,243.03,243.03,242.75,242.81,1657.0,241.5645,241.5645,241.2862,241.3458,1657.0
2025-06-18 11:10:00,242.72,242.8,242.72,242.73,845.0,241.2564,241.3359,241.2564,241.2663,845.0
2025-06-18 11:15:00,242.87,242.93,242.82,242.83,540.0,241.4055,241.4651,241.3558,241.3657,540.0
2025-06-18 11:20:00,242.89,242.93,242.81,242.83,1966.0,241.4253,241.4651,241.3458,241.3657,1966.0
2025-06-18 11:25:00,242.81,242.81,242.55,242.7,6511.0,241.3458,241.3458,241.0874,241.2365,6511.0
2025-06-18 11:30:00,242.74,242.74,242.54,242.54,2142.0,241.2762,241.2762,241.0774,241.0774,2142.0
2025-06-18 11:35:00,242.53,242.64,242.49,242.63,1956.0,241.0675,241.1768,241.0277,241.1669,1956.0
2025-06-18 11:40:00,242.61,242.85,242.48,242.85,3394.0,241.147,241.3856,241.0178,241.3856,3394.0
2025-06-18 11:45:00,242.85,242.96,242.85,242.9,800.0,241.3856,241.4949,241.3856,241.4353,800.0
2025-06-18 11:50:00,242.97,242.97,242.89,242.94,589.0,241.5049,241.5049,241.4253,241.475,589.0
2025-06-18 11:55:00,242.87,242.87,242.56,242.56,1521.0,241.4055,241.4055,241.0973,241.0973,1521.0
2025-06-18 12:00:00,242.44,242.7,242.44,242.53,743.0,240.9781,241.2365,240.9781,241.0675,743.0
2025-06-18 12:05:00,242.68,242.86,242.67,242.86,500.0,241.2166,241.3955,241.2067,241.3955,500.0
2025-06-18 12:10:00,242.87,242.87,242.86,242.87,100.0,241.4055,241.4055,241.3955,241.4055,100.0
2025-06-18 12:15:00,242.98,243.06,242.75,242.75,3034.0,241.5148,241.5943,241.2862,241.2862,3034.0
2025-06-18 12:20:00,242.83,242.87,242.79,242.87,5429.0,241.3657,241.4055,241.3259,241.4055,5429.0
2025-06-18 12:25:00,242.84,242.84,242.66,242.77,1787.0,241.3756,241.3756,241.1967,241.3061,1787.0
2025-06-18 12:30:00,242.69,242.7,242.63,242.67,502.0,241.2265,241.2365,241.1669,241.2067,502.0
2025-06-18 12:35:00,242.67,242.67,242.56,242.56,500.0,241.2067,241.2067,241.0973,241.0973,500.0
2025-06-18 12:40:00,242.62,242.62,242.5,242.5,1115.0,241.157,241.157,241.0377,241.0377,1115.0
2025-06-18 12:45:00,242.69,242.88,242.62,242.65,1154.0,241.2265,241.4154,241.157,241.1868,1154.0
2025-06-18 12:50:00,242.78,242.85,242.52,242.52,2299.0,241.316,241.3856,241.0576,241.0576,2299.0
2025-06-18 12:55:00,242.52,242.6,242.33,242.33,1963.0,241.0576,241.1371,240.8687,240.8687,1963.0
2025-06-18 13:00:00,242.26,242.49,242.25,242.47,1542.0,240.7991,241.0277,240.7892,241.0079,1542.0
2025-06-18 13:05:00,242.39,242.39,242.18,242.25,3472.0,240.9284,240.9284,240.7196,240.7892,3472.0
2025-06-18 13:10:00,242.25,242.27,242.06,242.06,2004.0,240.7892,240.8091,240.6003,240.6003,2004.0
2025-06-18 13:15:00,242.05,242.17,242.05,242.06,2805.0,240.5904,240.7097,240.5904,240.6003,2805.0
2025-06-18 13:20:00,242.11,242.11,241.97,242.04,3197.0,240.65,240.65,240.5109,240.5805,3197.0
2025-06-18 13:25:00,241.98,242.15,241.97,242.11,1708.0,240.5208,240.6898,240.5109,240.65,1708.0
2025-06-18 13:30:00,242.13,242.21,241.8,241.97,2974.0,240.6699,240.7494,240.3419,240.5109,2974.0
2025-06-18 13:35:00,241.89,242.05,241.78,241.99,1000.0,240.4314,240.5904,240.322,240.5308,1000.0
2025-06-18 13:40:00,242.02,242.13,242.02,242.13,963.0,240.5606,240.6699,240.5606,240.6699,963.0
2025-06-18 13:45:00,242.07,242.26,242.05,242.26,1526.0,240.6103,240.7991,240.5904,240.7991,1526.0
2025-06-18 13:50:00,242.2,242.39,242.18,242.39,1761.0,240.7395,240.9284,240.7196,240.9284,1761.0
2025-06-18 13:55:00,242.32,242.52,242.29,242.3,1925.0,240.8588,241.0576,240.829,240.8389,1925.0
2025-06-18 14:00:00,242.33,242.83,241.96,241.96,3150.0,240.8687,241.3657,240.5009,240.5009,3150.0
2025-06-18 14:05:00,242.01,242.11,241.86,241.99,3384.0,240.5506,240.65,240.4015,240.5308,3384.0
2025-06-18 14:10:00,241.96,242.11,241.87,242.11,2992.0,240.5009,240.65,240.4115,240.65,2992.0
2025-06-18 14:15:00,242.07,242.17,241.99,241.99,1568.0,240.6103,240.7097,240.5308,240.5308,1568.0
2025-06-18 14:20:00,241.97,242.04,241.87,242.03,5147.0,240.5109,240.5805,240.4115,240.5705,5147.0
2025-06-18 14:25:00,242.08,242.11,241.94,242.03,4350.0,240.6202,240.65,240.4811,240.5705,4350.0
2025-06-18 14:30:00,242.05,242.53,242.04,242.53,3809.0,240.5904,241.0675,240.5805,241.0675,3809.0
2025-06-18 14:35:00,242.41,242.73,242.14,242.73,3462.0,240.9482,241.2663,240.6799,241.2663,3462.0
2025-06-18 14:40:00,242.61,243.08,242.59,242.83,2262.0,241.147,241.6142,241.1271,241.3657,2262.0
2025-06-18 14:45:00,242.82,242.82,242.27,242.27,3105.0,241.3558,241.3558,240.8091,240.8091,3105.0
2025-06-18 14:50:00,242.29,242.29,241.93,241.97,1668.0,240.829,240.829,240.4711,240.5109,1668.0
2025-06-18 14:55:00,241.99,241.99,241.27,241.47,4123.0,240.5308,240.5308,239.8151,240.0139,4123.0
2025-06-18 15:00:00,241.45,241.96,241.3,241.94,4665.0,239.994,240.5009,239.8449,240.4811,4665.0
2025-06-18 15:05:00,242.02,242.04,241.51,241.52,2086.0,240.5606,240.5805,240.0537,240.0636,2086.0
2025-06-18 15:10:00,241.54,241.98,241.3,241.77,4852.0,240.0835,240.5208,239.8449,240.3121,4852.0
2025-06-18 15:15:00,241.68,241.75,241.56,241.63,2196.0,240.2226,240.2922,240.1034,240.1729,2196.0
2025-06-18 15:20:00,241.61,241.81,241.58,241.71,2347.0,240.1531,240.3518,240.1232,240.2525,2347.0
2025-06-18 15:25:00,241.6,241.67,240.95,241.04,2845.0,240.1431,240.2127,239.497,239.5865,2845.0
2025-06-18 15:30:00,241.0,241.36,241.0,241.33,2348.0,239.5467,239.9046,239.5467,239.8747,2348.0
2025-06-18 15:35:00,241.33,241.62,241.24,241.6,3178.0,239.8747,240.163,239.7853,240.1431,3178.0
2025-06-18 15:40:00,241.55,241.64,241.36,241.64,4478.0,240.0934,240.1829,239.9046,240.1829,4478.0
2025-06-18 15:45:00,241.57,241.68,241.5,241.53,3439.0,240.1133,240.2226,240.0437,240.0735,3439.0
2025-06-18 15:50:00,241.45,241.75,241.21,241.23,12752.0,239.994,240.2922,239.7555,239.7753,12752.0
2025-06-18 15:55:00,241.21,241.41,241.05,241.35,57308.0,239.7555,239.9543,239.5964,239.8946,57308.0
2025-06-20 09:30:00,242.68,242.86,241.19,241.81,128193.0,241.2166,241.3955,239.7356,240.3518,128193.0
2025-06-20 09:35:00,241.43,242.29,241.43,242.29,782.0,239.9741,240.829,239.9741,240.829,782.0
2025-06-20 09:40:00,242.96,243.22,242.75,243.15,3401.0,241.4949,241.7533,241.2862,241.6838,3401.0
2025-06-20 09:45:00,243.28,243.28,242.21,242.21,4469.0,241.813,241.813,240.7494,240.7494,4469.0
2025-06-20 09:50:00,242.5,242.5,242.16,242.29,3769.0,241.0377,241.0377,240.6997,240.829,3769.0
2025-06-20 09:55:00,242.62,242.76,242.62,242.76,400.0,241.157,241.2961,241.157,241.2961,400.0
2025-06-20 10:00:00,242.48,242.85,242.47,242.85,14800.0,241.0178,241.3856,241.0079,241.3856,14800.0
2025-06-20 10:05:00,242.76,242.76,242.33,242.33,4502.0,241.2961,241.2961,240.8687,240.8687,4502.0
2025-06-20 10:10:00,242.41,242.46,242.1,242.18,2658.0,240.9482,240.9979,240.6401,240.7196,2658.0
2025-06-20 10:15:00,242.09,242.47,242.09,242.31,2547.0,240.6302,241.0079,240.6302,240.8488,2547.0
2025-06-20 10:20:00,242.36,242.57,242.2,242.2,4212.0,240.8985,241.1073,240.7395,240.7395,4212.0
2025-06-20 10:25:00,242.18,242.29,241.98,242.29,8981.0,240.7196,240.829,240.5208,240.829,8981.0
2025-06-20 10:30:00,242.04,242.07,241.93,242.06,1173.0,240.5805,240.6103,240.4711,240.6003,1173.0
2025-06-20 10:35:00,242.09,242.14,242.09,242.13,2780.0,240.6302,240.6799,240.6302,240.6699,2780.0
2025-06-20 10:40:00,242.12,242.31,241.58,241.99,5956.0,240.66,240.8488,240.1232,240.5308,5956.0
2025-06-20 10:45:00,241.9,241.9,241.63,241.64,600.0,240.4413,240.4413,240.1729,240.1829,600.0
2025-06-20 10:50:00,241.58,241.59,241.45,241.45,502.0,240.1232,240.1332,239.994,239.994,502.0
2025-06-20 10:55:00,241.55,241.86,241.4,241.86,1637.0,240.0934,240.4015,239.9443,240.4015,1637.0
2025-06-20 11:00:00,241.77,241.77,241.47,241.52,1924.0,240.3121,240.3121,240.0139,240.0636,1924.0
2025-06-20 11:05:00,241.5,241.67,241.5,241.52,1111.0,240.0437,240.2127,240.0437,240.0636,1111.0
2025-06-20 11:10:00,241.6,241.68,241.51,241.68,916.0,240.1431,240.2226,240.0537,240.2226,916.0
2025-06-20 11:15:00,241.59,241.83,241.53,241.83,1323.0,240.1332,240.3717,240.0735,240.3717,1323.0
2025-06-20 11:20:00,241.79,241.81,241.56,241.81,1813.0,240.332,240.3518,240.1034,240.3518,1813.0
2025-06-20 11:25:00,241.76,241.83,241.48,241.5,2702.0,240.3022,240.3717,240.0238,240.0437,2702.0
2025-06-20 11:30:00,241.44,241.54,241.37,241.52,3142.0,239.9841,240.0835,239.9145,240.0636,3142.0
2025-06-20 11:35:00,241.46,241.7,241.46,241.67,2396.0,240.004,240.2425,240.004,240.2127,2396.0
2025-06-20 11:40:00,241.78,241.86,241.63,241.84,2105.0,240.322,240.4015,240.1729,240.3817,2105.0
2025-06-20 11:45:00,241.74,241.83,241.72,241.83,1760.0,240.2823,240.3717,240.2624,240.3717,1760.0
2025-06-20 11:50:00,241.8,241.8,241.41,241.41,1800.0,240.3419,240.3419,239.9543,239.9543,1800.0
2025-06-20 11:55:00,241.41,241.41,241.17,241.17,2530.0,239.9543,239.9543,239.7157,239.7157,2530.0
2025-06-20 12:00:00,241.16,241.38,241.14,241.22,3815.0,239.7058,239.9244,239.6859,239.7654,3815.0
2025-06-20 12:05:00,241.06,241.35,241.06,241.35,706.0,239.6064,239.8946,239.6064,239.8946,706.0
2025-06-20 12:10:00,241.43,241.47,241.18,241.18,1203.0,239.9741,240.0139,239.7256,239.7256,1203.0
2025-06-20 12:15:00,241.18,241.18,241.18,241.18,0.0,239.7256,239.7256,239.7256,239.7256,0.0
2025-06-20 12:20:00,241.18,241.3,241.06,241.11,7297.0,239.7256,239.8449,239.6064,239.6561,7297.0
2025-06-20 12:25:00,241.32,241.4,241.27,241.28,5074.0,239.8648,239.9443,239.8151,239.825,5074.0
2025-06-20 12:30:00,241.38,241.47,241.38,241.39,824.0,239.9244,240.0139,239.9244,239.9344,824.0
2025-06-20 12:35:00,241.38,241.45,241.38,241.4,1806.0,239.9244,239.994,239.9244,239.9443,1806.0
2025-06-20 12:40:00,241.45,241.45,241.04,241.08,2435.0,239.994,239.994,239.5865,239.6263,2435.0
2025-06-20 12:45:00,241.07,241.09,240.97,240.97,2154.0,239.6163,239.6362,239.5169,239.5169,2154.0
2025-06-20 12:50:00,240.99,241.08,240.9,241.06,1666.0,239.5368,239.6263,239.4473,239.6064,1666.0
2025-06-20 12:55:00,240.97,241.09,240.83,240.89,2625.0,239.5169,239.6362,239.3778,239.4374,2625.0
2025-06-20 13:00:00,240.89,241.17,240.88,241.16,3080.0,239.4374,239.7157,239.4275,239.7058,3080.0
2025-06-20 13:05:00,241.05,241.05,240.81,240.85,4427.0,239.5964,239.5964,239.3579,239.3976,4427.0
2025-06-20 13:10:00,240.8,240.91,240.8,240.81,1897.0,239.3479,239.4573,239.3479,239.3579,1897.0
2025-06-20 13:15:00,240.91,240.99,240.53,240.57,4513.0,239.4573,239.5368,239.0796,239.1193,4513.0
2025-06-20 13:20:00,240.51,240.54,240.25,240.25,2098.0,239.0597,239.0895,238.8013,238.8013,2098.0
2025-06-20 13:25:00,240.3,240.38,240.14,240.16,2879.0,238.851,238.9305,238.6919,238.7118,2879.0
2025-06-20 13:30:00,240.08,240.29,239.98,240.2,4002.0,238.6323,238.841,238.5329,238.7516,4002.0
2025-06-20 13:35:00,240.12,240.12,239.93,240.01,2300.0,238.672,238.672,238.4832,238.5627,2300.0
2025-06-20 13:40:00,240.01,240.18,240.0,240.09,2444.0,238.5627,238.7317,238.5528,238.6422,2444.0
2025-06-20 13:45:00,240.05,240.17,240.01,240.01,1800.0,238.6025,238.7217,238.5627,238.5627,1800.0
2025-06-20 13:50:00,240.09,240.15,239.95,239.99,2771.0,238.6422,238.7019,238.5031,238.5428,2771.0
2025-06-20 13:55:00,240.06,240.19,240.01,240.19,2442.0,238.6124,238.7416,238.5627,238.7416,2442.0
2025-06-20 14:00:00,240.13,240.22,240.13,240.2,1000.0,238.682,238.7714,238.682,238.7516,1000.0
2025-06-20 14:05:00,240.19,240.19,239.99,240.0,3240.0,238.7416,238.7416,238.5428,238.5528,3240.0
2025-06-20 14:10:00,240.04,240.19,239.95,240.14,2073.0,238.5925,238.7416,238.5031,238.6919,2073.0
2025-06-20 14:15:00,240.18,240.41,240.18,240.41,2520.0,238.7317,238.9603,238.7317,238.9603,2520.0
2025-06-20 14:20:00,240.48,240.49,240.42,240.46,837.0,239.0299,239.0398,238.9702,239.01,837.0
2025-06-20 14:25:00,240.41,240.41,240.17,240.23,2100.0,238.9603,238.9603,238.7217,238.7814,2100.0
2025-06-20 14:30:00,240.25,240.4,240.22,240.4,3121.0,238.8013,238.9504,238.7714,238.9504,3121.0
2025-06-20 14:35:00,240.41,240.41,240.23,240.25,1199.0,238.9603,238.9603,238.7814,238.8013,1199.0
2025-06-20 14:40:00,240.25,240.33,240.15,240.24,2376.0,238.8013,238.8808,238.7019,238.7913,2376.0
2025-06-20 14:45:00,240.16,240.26,240.09,240.16,3165.0,238.7118,238.8112,238.6422,238.7118,3165.0
2025-06-20 14:50:00,240.17,240.21,240.09,240.15,1868.0,238.7217,238.7615,238.6422,238.7019,1868.0
2025-06-20 14:55:00,240.1,240.11,239.61,239.81,4631.0,238.6522,238.6621,238.1651,238.3639,4631.0
2025-06-20 15:00:00,239.86,240.12,239.82,240.05,2704.0,238.4136,238.672,238.3738,238.6025,2704.0
2025-06-20 15:05:00,240.01,240.04,239.82,239.84,3588.0,238.5627,238.5925,238.3738,238.3937,3588.0
2025-06-20 15:10:00,239.87,239.89,239.78,239.82,1957.0,238.4235,238.4434,238.3341,238.3738,1957.0
2025-06-20 15:15:00,239.84,239.91,239.75,239.84,2481.0,238.3937,238.4633,238.3043,238.3937,2481.0
2025-06-20 15:20:00,239.84,239.94,239.77,239.83,5255.0,238.3937,238.4931,238.3242,238.3838,5255.0
2025-06-20 15:25:00,239.84,239.89,239.65,239.68,3419.0,238.3937,238.4434,238.2049,238.2347,3419.0
2025-06-20 15:30:00,239.74,239.98,239.69,239.9,8007.0,238.2943,238.5329,238.2446,238.4534,8007.0
2025-06-20 15:35:00,239.82,240.2,239.82,240.08,13953.0,238.3738,238.7516,238.3738,238.6323,13953.0
2025-06-20 15:40:00,240.03,240.13,239.86,240.13,8466.0,238.5826,238.682,238.4136,238.682,8466.0
2025-06-20 15:45:00,240.1,240.27,240.03,240.17,5979.0,238.6522,238.8211,238.5826,238.7217,5979.0
2025-06-20 15:50:00,240.09,240.76,240.09,240.57,14395.0,238.6422,239.3082,238.6422,239.1193,14395.0
2025-06-20 15:55:00,240.6,240.72,240.21,240.56,74792.0,239.1491,239.2684,238.7615,239.1094,74792.0